date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,54.59,54.79,54.54,54.68,74058.87783362396,39.0106,39.1535,38.9748,39.0749,74058.8778
2005-01-03 09:35:00,54.68,54.92,54.68,54.8,15693.91732485383,39.0749,39.2464,39.0749,39.1606,15693.9173
2005-01-03 09:40:00,54.74,54.74,54.55,54.74,12821.82787978254,39.1177,39.1177,38.982,39.1177,12821.8279
2005-01-03 09:45:00,54.74,54.82,54.69,54.75,10052.313057749512,39.1177,39.1749,39.082,39.1249,10052.3131
2005-01-03 09:50:00,54.76,54.89,54.76,54.89,12411.5293876295,39.132,39.2249,39.132,39.2249,12411.5294
2005-01-03 09:55:00,54.89,55.11,54.87,54.97,16514.514309159913,39.2249,39.3822,39.2106,39.2821,16514.5143
2005-01-03 10:00:00,54.97,55.05,54.89,54.96,11590.932403323415,39.2821,39.3393,39.2249,39.275,11590.9324
2005-01-03 10:05:00,54.92,54.92,54.77,54.82,13744.999487126885,39.2464,39.2464,39.1392,39.1749,13744.9995
2005-01-03 10:10:00,54.86,54.9,54.74,54.74,7487.947481793004,39.2035,39.2321,39.1177,39.1177,7487.9475
2005-01-03 10:15:00,54.74,54.83,54.69,54.72,8308.544466099087,39.1177,39.1821,39.082,39.1035,8308.5445
2005-01-03 10:20:00,54.69,54.69,54.58,54.59,6359.626628372141,39.082,39.082,39.0034,39.0106,6359.6266
2005-01-03 10:25:00,54.59,54.59,54.47,54.56,15899.06657093035,39.0106,39.0106,38.9248,38.9891,15899.0666
2005-01-03 10:30:00,54.51,54.53,54.46,54.49,9231.71607344343,38.9534,38.9677,38.9177,38.9391,9231.7161
2005-01-03 10:35:00,54.49,54.49,54.32,54.32,11590.932403323415,38.9391,38.9391,38.8176,38.8176,11590.9324
2005-01-03 10:40:00,54.33,54.4,54.32,54.38,10462.611549902556,38.8248,38.8748,38.8176,38.8605,10462.6115
2005-01-03 10:45:00,54.38,54.43,54.31,54.43,6564.775874448661,38.8605,38.8962,38.8105,38.8962,6564.7759
2005-01-03 10:50:00,54.43,54.59,54.43,54.55,21438.09621499641,38.8962,39.0106,38.8962,38.982,21438.0962
2005-01-03 10:55:00,54.54,54.57,54.49,54.57,6257.0520053338805,38.9748,38.9963,38.9391,38.9963,6257.052
2005-01-03 11:00:00,54.57,54.57,54.35,54.38,8411.119089137346,38.9963,38.9963,38.8391,38.8605,8411.1191
2005-01-03 11:05:00,54.36,54.53,54.34,54.52,16514.514309159913,38.8462,38.9677,38.8319,38.9605,16514.5143
2005-01-03 11:10:00,54.5,54.5,54.47,54.47,7180.223612678223,38.9462,38.9462,38.9248,38.9248,7180.2236
2005-01-03 11:15:00,54.46,54.46,54.4,54.44,8205.969843060826,38.9177,38.9177,38.8748,38.9034,8205.9698
2005-01-03 11:20:00,54.45,54.54,54.45,54.49,8718.842958252128,38.9105,38.9748,38.9105,38.9391,8718.843
2005-01-03 11:25:00,54.5,54.53,54.47,54.51,5026.156528874756,38.9462,38.9677,38.9248,38.9534,5026.1565
2005-01-03 11:30:00,54.5,54.55,54.5,54.55,6051.902759257359,38.9462,38.982,38.9462,38.982,6051.9028
2005-01-03 11:35:00,54.55,54.59,54.53,54.59,3282.3879372243305,38.982,39.0106,38.9677,39.0106,3282.3879
2005-01-03 11:40:00,54.56,54.63,54.56,54.59,8923.992204328648,38.9891,39.0391,38.9891,39.0106,8923.9922
2005-01-03 11:45:00,54.6,54.67,54.59,54.67,5231.305774951277,39.0177,39.0677,39.0106,39.0677,5231.3058
2005-01-03 11:50:00,54.67,54.68,54.67,54.68,4205.559544568673,39.0677,39.0749,39.0677,39.0749,4205.5595
2005-01-03 11:55:00,54.68,54.72,54.65,54.65,18771.15601600164,39.0749,39.1035,39.0534,39.0534,18771.156
2005-01-03 12:00:00,54.64,54.66,54.58,54.62,4821.007282798236,39.0463,39.0606,39.0034,39.032,4821.0073
2005-01-03 12:05:00,54.59,54.68,54.59,54.67,2974.6640681095496,39.0106,39.0749,39.0106,39.0677,2974.6641
2005-01-03 12:10:00,54.69,54.69,54.66,54.69,5333.880397989537,39.082,39.082,39.0606,39.082,5333.8804
2005-01-03 12:15:00,54.71,54.73,54.69,54.7,6462.201251410401,39.0963,39.1106,39.082,39.0892,6462.2013
2005-01-03 12:20:00,54.72,54.73,54.7,54.7,8616.268335213868,39.1035,39.1106,39.0892,39.0892,8616.2683
2005-01-03 12:25:00,54.7,54.78,54.7,54.72,10360.036926864292,39.0892,39.1463,39.0892,39.1035,10360.0369
2005-01-03 12:30:00,54.72,54.74,54.7,54.71,6564.775874448661,39.1035,39.1177,39.0892,39.0963,6564.7759
2005-01-03 12:35:00,54.72,54.73,54.72,54.73,3077.2386911478097,39.1035,39.1106,39.1035,39.1106,3077.2387
2005-01-03 12:40:00,54.73,54.75,54.73,54.75,3384.962560262591,39.1106,39.1249,39.1106,39.1249,3384.9626
2005-01-03 12:45:00,54.75,54.8,54.75,54.8,3692.686429377372,39.1249,39.1606,39.1249,39.1606,3692.6864
2005-01-03 12:50:00,54.78,54.84,54.78,54.84,3384.962560262591,39.1463,39.1892,39.1463,39.1892,3384.9626
2005-01-03 12:55:00,54.85,54.85,54.81,54.81,5949.328136219099,39.1964,39.1964,39.1678,39.1678,5949.3281
2005-01-03 13:00:00,54.81,54.83,54.81,54.83,2461.790952918248,39.1678,39.1821,39.1678,39.1821,2461.791
2005-01-03 13:05:00,54.83,54.83,54.72,54.75,4923.581905836496,39.1821,39.1821,39.1035,39.1249,4923.5819
2005-01-03 13:10:00,54.74,54.78,54.71,54.71,2769.514822033029,39.1177,39.1463,39.0963,39.0963,2769.5148
2005-01-03 13:15:00,54.74,54.76,54.72,54.75,3077.2386911478097,39.1177,39.132,39.1035,39.1249,3077.2387
2005-01-03 13:20:00,54.75,54.78,54.65,54.65,4513.283413683455,39.1249,39.1463,39.0534,39.0534,4513.2834
2005-01-03 13:25:00,54.62,54.62,54.54,54.59,30259.5137962868,39.032,39.032,38.9748,39.0106,30259.5138
2005-01-03 13:30:00,54.61,54.66,54.6,54.65,4000.410298492153,39.0249,39.0606,39.0177,39.0534,4000.4103
2005-01-03 13:35:00,54.65,54.69,54.62,54.65,4205.559544568673,39.0534,39.082,39.032,39.0534,4205.5595
2005-01-03 13:40:00,54.65,54.65,54.59,54.64,4718.432659759975,39.0534,39.0534,39.0106,39.0463,4718.4327
2005-01-03 13:45:00,54.65,54.69,54.64,54.69,7385.372858754744,39.0534,39.082,39.0463,39.082,7385.3729
2005-01-03 13:50:00,54.68,54.69,54.68,54.69,5641.604267104318,39.0749,39.082,39.0749,39.082,5641.6043
2005-01-03 13:55:00,54.69,54.71,54.63,54.64,5949.328136219099,39.082,39.0963,39.0391,39.0463,5949.3281
2005-01-03 14:00:00,54.66,54.72,54.66,54.67,7180.223612678223,39.0606,39.1035,39.0606,39.0677,7180.2236
2005-01-03 14:05:00,54.68,54.7,54.65,54.69,3282.3879372243305,39.0749,39.0892,39.0534,39.082,3282.3879
2005-01-03 14:10:00,54.72,54.74,54.67,54.74,3692.686429377372,39.1035,39.1177,39.0677,39.1177,3692.6864
2005-01-03 14:15:00,54.74,54.78,54.73,54.74,3077.2386911478097,39.1177,39.1463,39.1106,39.1177,3077.2387
2005-01-03 14:20:00,54.74,54.76,54.74,54.74,1948.9178377269463,39.1177,39.132,39.1177,39.1177,1948.9178
2005-01-03 14:25:00,54.74,54.74,54.64,54.7,3179.8133141860703,39.1177,39.1177,39.0463,39.0892,3179.8133
2005-01-03 14:30:00,54.69,54.84,54.69,54.82,6359.626628372141,39.082,39.1892,39.082,39.1749,6359.6266
2005-01-03 14:35:00,54.82,54.87,54.77,54.78,4513.283413683455,39.1749,39.2106,39.1392,39.1463,4513.2834
2005-01-03 14:40:00,54.77,54.81,54.72,54.81,4308.134167606934,39.1392,39.1678,39.1035,39.1678,4308.1342
2005-01-03 14:45:00,54.81,54.82,54.79,54.8,3487.537183300851,39.1678,39.1749,39.1535,39.1606,3487.5372
2005-01-03 14:50:00,54.81,54.85,54.75,54.75,3590.111806339112,39.1678,39.1964,39.1249,39.1249,3590.1118
2005-01-03 14:55:00,54.75,54.75,54.65,54.66,3795.261052415632,39.1249,39.1249,39.0534,39.0606,3795.2611
2005-01-03 15:00:00,54.67,54.69,54.65,54.68,6872.499743563442,39.0677,39.082,39.0534,39.0749,6872.4997
2005-01-03 15:05:00,54.67,54.75,54.67,54.68,5539.029644066058,39.0677,39.1249,39.0677,39.0749,5539.0296
2005-01-03 15:10:00,54.69,54.76,54.68,54.69,5744.178890142579,39.082,39.132,39.0749,39.082,5744.1789
2005-01-03 15:15:00,54.72,54.88,54.72,54.84,41029.84921530413,39.1035,39.2178,39.1035,39.1892,41029.8492
2005-01-03 15:20:00,54.84,54.87,54.84,54.85,21745.82008411119,39.1892,39.2106,39.1892,39.1964,21745.8201
2005-01-03 15:25:00,54.84,54.86,54.7,54.72,22668.99169145553,39.1892,39.2035,39.0892,39.1035,22668.9917
2005-01-03 15:30:00,54.71,54.72,54.65,54.65,16719.663555236435,39.0963,39.1035,39.0534,39.0534,16719.6636
2005-01-03 15:35:00,54.65,54.67,54.61,54.66,11898.656272438198,39.0534,39.0677,39.0249,39.0606,11898.6563
2005-01-03 15:40:00,54.67,54.71,54.67,54.69,3179.8133141860703,39.0677,39.0963,39.0677,39.082,3179.8133
2005-01-03 15:45:00,54.69,54.73,54.65,54.66,8513.693712175607,39.082,39.1106,39.0534,39.0606,8513.6937
2005-01-03 15:50:00,54.67,54.67,54.61,54.64,19284.029131192943,39.0677,39.0677,39.0249,39.0463,19284.0291
2005-01-03 15:55:00,54.65,54.67,54.62,54.66,24515.33490614422,39.0534,39.0677,39.032,39.0606,24515.3349
2005-01-04 09:30:00,54.85,54.85,54.75,54.82,28105.44671248333,39.1964,39.1964,39.1249,39.1749,28105.4467
2005-01-04 09:35:00,54.83,54.89,54.74,54.89,6154.47738229562,39.1821,39.2249,39.1177,39.2249,6154.4774
2005-01-04 09:40:00,54.89,54.95,54.88,54.89,9129.14145040517,39.2249,39.2678,39.2178,39.2249,9129.1415
2005-01-04 09:45:00,54.89,54.89,54.81,54.88,4821.007282798236,39.2249,39.2249,39.1678,39.2178,4821.0073
2005-01-04 09:50:00,54.88,54.89,54.79,54.89,5231.305774951277,39.2178,39.2249,39.1535,39.2249,5231.3058
2005-01-04 09:55:00,54.89,54.9,54.88,54.89,4718.432659759975,39.2249,39.2321,39.2178,39.2249,4718.4327
2005-01-04 10:00:00,54.88,54.9,54.86,54.89,10565.186172940814,39.2178,39.2321,39.2035,39.2249,10565.1862
2005-01-04 10:05:00,54.9,54.96,54.9,54.92,5436.455021027798,39.2321,39.275,39.2321,39.2464,5436.455
2005-01-04 10:10:00,54.92,54.94,54.9,54.94,2256.6417068417272,39.2464,39.2607,39.2321,39.2607,2256.6417
2005-01-04 10:15:00,54.93,54.94,54.84,54.84,2872.089445071289,39.2535,39.2607,39.1892,39.1892,2872.0894
2005-01-04 10:20:00,54.83,54.84,54.77,54.77,6051.902759257359,39.1821,39.1892,39.1392,39.1392,6051.9028
2005-01-04 10:25:00,54.74,54.82,54.69,54.82,8411.119089137346,39.1177,39.1749,39.082,39.1749,8411.1191
2005-01-04 10:30:00,54.82,54.82,54.74,54.77,2872.089445071289,39.1749,39.1749,39.1177,39.1392,2872.0894
2005-01-04 10:35:00,54.78,54.86,54.69,54.75,13642.424864088624,39.1463,39.2035,39.082,39.1249,13642.4249
2005-01-04 10:40:00,54.72,54.82,54.72,54.75,5333.880397989537,39.1035,39.1749,39.1035,39.1249,5333.8804
2005-01-04 10:45:00,54.7,54.79,54.7,54.79,4923.581905836496,39.0892,39.1535,39.0892,39.1535,4923.5819
2005-01-04 10:50:00,54.8,54.82,54.73,54.82,7282.798235716484,39.1606,39.1749,39.1106,39.1749,7282.7982
2005-01-04 10:55:00,54.82,54.83,54.72,54.81,4308.134167606934,39.1749,39.1821,39.1035,39.1678,4308.1342
2005-01-04 11:00:00,54.81,54.82,54.73,54.82,5436.455021027798,39.1678,39.1749,39.1106,39.1749,5436.455
2005-01-04 11:05:00,54.8,54.85,54.77,54.81,4000.410298492153,39.1606,39.1964,39.1392,39.1678,4000.4103
2005-01-04 11:10:00,54.8,54.87,54.8,54.87,5846.753513180839,39.1606,39.2106,39.1606,39.2106,5846.7535
2005-01-04 11:15:00,54.87,54.89,54.82,54.89,5744.178890142579,39.2106,39.2249,39.1749,39.2249,5744.1789
2005-01-04 11:20:00,54.88,54.92,54.85,54.88,16411.939686121652,39.2178,39.2464,39.1964,39.2178,16411.9397
2005-01-04 11:25:00,54.88,54.91,54.85,54.9,4102.984921530413,39.2178,39.2392,39.1964,39.2321,4102.9849
2005-01-04 11:30:00,54.9,54.94,54.9,54.9,1846.343214688686,39.2321,39.2607,39.2321,39.2321,1846.3432
2005-01-04 11:35:00,54.9,54.9,54.89,54.9,4102.984921530413,39.2321,39.2321,39.2249,39.2321,4102.9849
2005-01-04 11:40:00,54.91,54.91,54.81,54.81,9436.86531951995,39.2392,39.2392,39.1678,39.1678,9436.8653
2005-01-04 11:45:00,54.83,54.84,54.79,54.8,3077.2386911478097,39.1821,39.1892,39.1535,39.1606,3077.2387
2005-01-04 11:50:00,54.8,54.81,54.77,54.81,3487.537183300851,39.1606,39.1678,39.1392,39.1678,3487.5372
2005-01-04 11:55:00,54.79,54.81,54.78,54.78,3692.686429377372,39.1535,39.1678,39.1463,39.1463,3692.6864
2005-01-04 12:00:00,54.78,54.8,54.68,54.7,3795.261052415632,39.1463,39.1606,39.0749,39.0892,3795.2611
2005-01-04 12:05:00,54.71,54.71,54.69,54.7,2872.089445071289,39.0963,39.0963,39.082,39.0892,2872.0894
2005-01-04 12:10:00,54.71,54.71,54.62,54.63,4513.283413683455,39.0963,39.0963,39.032,39.0391,4513.2834
2005-01-04 12:15:00,54.61,54.61,54.55,54.6,7487.947481793004,39.0249,39.0249,38.982,39.0177,7487.9475
2005-01-04 12:20:00,54.6,54.62,54.57,54.57,2564.365575956508,39.0177,39.032,38.9963,38.9963,2564.3656
2005-01-04 12:25:00,54.57,54.59,54.49,54.59,6051.902759257359,38.9963,39.0106,38.9391,39.0106,6051.9028
2005-01-04 12:30:00,54.59,54.64,54.58,54.64,5846.753513180839,39.0106,39.0463,39.0034,39.0463,5846.7535
2005-01-04 12:35:00,54.68,54.72,54.59,54.64,3795.261052415632,39.0749,39.1035,39.0106,39.0463,3795.2611
2005-01-04 12:40:00,54.66,54.66,54.56,54.56,5949.328136219099,39.0606,39.0606,38.9891,38.9891,5949.3281
2005-01-04 12:45:00,54.57,54.61,54.57,54.61,6564.775874448661,38.9963,39.0249,38.9963,39.0249,6564.7759
2005-01-04 12:50:00,54.6,54.67,54.59,54.59,8411.119089137346,39.0177,39.0677,39.0106,39.0106,8411.1191
2005-01-04 12:55:00,54.59,54.65,54.59,54.61,26259.103497794644,39.0106,39.0534,39.0106,39.0249,26259.1035
2005-01-04 13:00:00,54.61,54.72,54.61,54.67,14565.596471432968,39.0249,39.1035,39.0249,39.0677,14565.5965
2005-01-04 13:05:00,54.67,54.69,54.62,54.68,3692.686429377372,39.0677,39.082,39.032,39.0749,3692.6864
2005-01-04 13:10:00,54.68,54.69,54.65,54.68,2666.9401989947687,39.0749,39.082,39.0534,39.0749,2666.9402
2005-01-04 13:15:00,54.68,54.68,54.64,54.65,2769.514822033029,39.0749,39.0749,39.0463,39.0534,2769.5148
2005-01-04 13:20:00,54.64,54.68,54.61,54.68,3179.8133141860703,39.0463,39.0749,39.0249,39.0749,3179.8133
2005-01-04 13:25:00,54.68,54.68,54.59,54.6,20309.775361575543,39.0749,39.0749,39.0106,39.0177,20309.7754
2005-01-04 13:30:00,54.59,54.65,54.58,54.59,13847.574110165144,39.0106,39.0534,39.0034,39.0106,13847.5741
2005-01-04 13:35:00,54.6,54.61,54.52,54.55,5231.305774951277,39.0177,39.0249,38.9605,38.982,5231.3058
2005-01-04 13:40:00,54.56,54.57,54.52,54.57,4615.858036721715,38.9891,38.9963,38.9605,38.9963,4615.858
2005-01-04 13:45:00,54.57,54.57,54.56,54.57,4308.134167606934,38.9963,38.9963,38.9891,38.9963,4308.1342
2005-01-04 13:50:00,54.59,54.64,54.59,54.59,14668.171094471229,39.0106,39.0463,39.0106,39.0106,14668.1711
2005-01-04 13:55:00,54.62,54.65,54.57,54.58,17745.40978561904,39.032,39.0534,38.9963,39.0034,17745.4098
2005-01-04 14:00:00,54.58,54.58,54.5,54.56,9334.29069648169,39.0034,39.0034,38.9462,38.9891,9334.2907
2005-01-04 14:05:00,54.56,54.56,54.4,54.43,8513.693712175607,38.9891,38.9891,38.8748,38.8962,8513.6937
2005-01-04 14:10:00,54.45,54.55,54.44,54.49,6257.0520053338805,38.9105,38.982,38.9034,38.9391,6257.052
2005-01-04 14:15:00,54.48,54.48,54.35,54.36,13334.700994973842,38.932,38.932,38.8391,38.8462,13334.701
2005-01-04 14:20:00,54.35,54.41,54.33,54.33,7385.372858754744,38.8391,38.8819,38.8248,38.8248,7385.3729
2005-01-04 14:25:00,54.32,54.32,54.18,54.25,15488.76807877731,38.8176,38.8176,38.7176,38.7676,15488.7681
2005-01-04 14:30:00,54.23,54.25,54.2,54.2,7282.798235716484,38.7533,38.7676,38.7319,38.7319,7282.7982
2005-01-04 14:35:00,54.21,54.22,54.18,54.18,6769.925120525182,38.739,38.7462,38.7176,38.7176,6769.9251
2005-01-04 14:40:00,54.18,54.22,54.18,54.19,8513.693712175607,38.7176,38.7462,38.7176,38.7247,8513.6937
2005-01-04 14:45:00,54.18,54.18,54.05,54.11,14770.745717509488,38.7176,38.7176,38.6247,38.6675,14770.7457
2005-01-04 14:50:00,54.11,54.18,54.08,54.13,12308.95476459124,38.6675,38.7176,38.6461,38.6818,12308.9548
2005-01-04 14:55:00,54.13,54.23,54.13,54.23,7590.522104831264,38.6818,38.7533,38.6818,38.7533,7590.5221
2005-01-04 15:00:00,54.23,54.25,54.17,54.25,12411.5293876295,38.7533,38.7676,38.7104,38.7676,12411.5294
2005-01-04 15:05:00,54.23,54.25,54.14,54.14,9949.738434711251,38.7533,38.7676,38.689,38.689,9949.7384
2005-01-04 15:10:00,54.14,54.2,54.07,54.08,29644.06605805724,38.689,38.7319,38.639,38.6461,29644.0661
2005-01-04 15:15:00,54.09,54.14,54.07,54.09,20104.626115499024,38.6533,38.689,38.639,38.6533,20104.6261
2005-01-04 15:20:00,54.09,54.14,54.08,54.12,13847.574110165144,38.6533,38.689,38.6461,38.6747,13847.5741
2005-01-04 15:25:00,54.13,54.13,54.08,54.08,8103.395220022566,38.6818,38.6818,38.6461,38.6461,8103.3952
2005-01-04 15:30:00,54.08,54.13,54.02,54.13,25643.65575956508,38.6461,38.6818,38.6032,38.6818,25643.6558
2005-01-04 15:35:00,54.11,54.15,54.09,54.12,8821.417581290389,38.6675,38.6961,38.6533,38.6747,8821.4176
2005-01-04 15:40:00,54.12,54.16,54.12,54.14,11796.081649399935,38.6747,38.7033,38.6747,38.689,11796.0816
2005-01-04 15:45:00,54.14,54.2,54.06,54.1,18258.28290081034,38.689,38.7319,38.6318,38.6604,18258.2829
2005-01-04 15:50:00,54.08,54.11,54.06,54.1,7487.947481793004,38.6461,38.6675,38.6318,38.6604,7487.9475
2005-01-04 15:55:00,54.1,54.1,54.01,54.02,13026.977125859064,38.6604,38.6604,38.5961,38.6032,13026.9771
2005-01-05 09:30:00,54.07,54.11,54.01,54.01,12206.38014155298,38.639,38.6675,38.5961,38.5961,12206.3801
2005-01-05 09:35:00,53.97,54.07,53.91,54.07,4410.708790645194,38.5675,38.639,38.5246,38.639,4410.7088
2005-01-05 09:40:00,54.1,54.12,53.99,54.11,7487.947481793004,38.6604,38.6747,38.5818,38.6675,7487.9475
2005-01-05 09:45:00,54.16,54.18,54.1,54.18,7077.648989639963,38.7033,38.7176,38.6604,38.7176,7077.649
2005-01-05 09:50:00,54.2,54.21,54.13,54.16,10360.036926864292,38.7319,38.739,38.6818,38.7033,10360.0369
2005-01-05 09:55:00,54.17,54.2,54.15,54.15,6564.775874448661,38.7104,38.7319,38.6961,38.6961,6564.7759
2005-01-05 10:00:00,54.15,54.23,54.14,54.18,12206.38014155298,38.6961,38.7533,38.689,38.7176,12206.3801
2005-01-05 10:05:00,54.19,54.19,54.14,54.15,19489.17837726946,38.7247,38.7247,38.689,38.6961,19489.1784
2005-01-05 10:10:00,54.14,54.15,54.04,54.08,14565.596471432968,38.689,38.6961,38.6175,38.6461,14565.5965
2005-01-05 10:15:00,54.08,54.08,53.97,54.02,13847.574110165144,38.6461,38.6461,38.5675,38.6032,13847.5741
2005-01-05 10:20:00,54.02,54.04,53.95,53.95,9436.86531951995,38.6032,38.6175,38.5532,38.5532,9436.8653
2005-01-05 10:25:00,53.93,53.96,53.82,53.84,17847.984408657296,38.5389,38.5604,38.4603,38.4746,17847.9844
2005-01-05 10:30:00,53.84,53.87,53.73,53.8,33131.60324135808,38.4746,38.496,38.396,38.446,33131.6032
2005-01-05 10:35:00,53.8,53.8,53.7,53.76,19078.87988511642,38.446,38.446,38.3746,38.4174,19078.8799
2005-01-05 10:40:00,53.77,53.8,53.72,53.79,8205.969843060826,38.4246,38.446,38.3888,38.4389,8205.9698
2005-01-05 10:45:00,53.79,53.83,53.69,53.7,8923.992204328648,38.4389,38.4675,38.3674,38.3746,8923.9922
2005-01-05 10:50:00,53.71,53.75,53.7,53.74,5231.305774951277,38.3817,38.4103,38.3746,38.4031,5231.3058
2005-01-05 10:55:00,53.74,53.81,53.7,53.8,29541.491435018976,38.4031,38.4532,38.3746,38.446,29541.4914
2005-01-05 11:00:00,53.77,53.86,53.71,53.85,13642.424864088624,38.4246,38.4889,38.3817,38.4817,13642.4249
2005-01-05 11:05:00,53.86,53.9,53.77,53.77,17847.984408657296,38.4889,38.5175,38.4246,38.4246,17847.9844
2005-01-05 11:10:00,53.79,53.84,53.78,53.84,8103.395220022566,38.4389,38.4746,38.4317,38.4746,8103.3952
2005-01-05 11:15:00,53.84,53.91,53.81,53.89,7282.798235716484,38.4746,38.5246,38.4532,38.5103,7282.7982
2005-01-05 11:20:00,53.93,53.93,53.79,53.79,9436.86531951995,38.5389,38.5389,38.4389,38.4389,9436.8653
2005-01-05 11:25:00,53.79,53.86,53.75,53.86,4821.007282798236,38.4389,38.4889,38.4103,38.4889,4821.0073
2005-01-05 11:30:00,53.82,53.9,53.81,53.81,5436.455021027798,38.4603,38.5175,38.4532,38.4532,5436.455
2005-01-05 11:35:00,53.81,53.81,53.79,53.79,7795.671350907785,38.4532,38.4532,38.4389,38.4389,7795.6714
2005-01-05 11:40:00,53.81,53.81,53.8,53.81,5744.178890142579,38.4532,38.4532,38.446,38.4532,5744.1789
2005-01-05 11:45:00,53.81,53.81,53.76,53.76,21950.969330187712,38.4532,38.4532,38.4174,38.4174,21950.9693
2005-01-05 11:50:00,53.72,53.72,53.68,53.71,53543.95322597189,38.3888,38.3888,38.3603,38.3817,53543.9532
2005-01-05 11:55:00,53.62,53.68,53.62,53.65,29951.789927172016,38.3174,38.3603,38.3174,38.3388,29951.7899
2005-01-05 12:00:00,53.65,53.65,53.55,53.56,14873.320340547749,38.3388,38.3388,38.2674,38.2745,14873.3203
2005-01-05 12:05:00,53.59,53.59,53.41,53.54,29951.789927172016,38.2959,38.2959,38.1673,38.2602,29951.7899
2005-01-05 12:10:00,53.54,53.54,53.44,53.44,14975.894963586008,38.2602,38.2602,38.1888,38.1888,14975.895
2005-01-05 12:15:00,53.44,53.5,53.41,53.49,28618.31982767464,38.1888,38.2316,38.1673,38.2245,28618.3198
2005-01-05 12:20:00,53.48,53.54,53.46,53.52,17129.962047389476,38.2173,38.2602,38.203,38.2459,17129.962
2005-01-05 12:25:00,53.51,53.54,53.46,53.46,13950.148733203405,38.2388,38.2602,38.203,38.203,13950.1487
2005-01-05 12:30:00,53.46,53.5,53.43,53.43,27695.148220330288,38.203,38.2316,38.1816,38.1816,27695.1482
2005-01-05 12:35:00,53.42,53.47,53.38,53.39,13539.850241050364,38.1745,38.2102,38.1459,38.153,13539.8502
2005-01-05 12:40:00,53.4,53.52,53.39,53.52,10975.484665093856,38.1602,38.2459,38.153,38.2459,10975.4847
2005-01-05 12:45:00,53.5,53.5,53.44,53.44,8513.693712175607,38.2316,38.2316,38.1888,38.1888,8513.6937
2005-01-05 12:50:00,53.43,53.52,53.41,53.49,6667.350497486921,38.1816,38.2459,38.1673,38.2245,6667.3505
2005-01-05 12:55:00,53.51,53.53,53.47,53.47,6462.201251410401,38.2388,38.2531,38.2102,38.2102,6462.2013
2005-01-05 13:00:00,53.48,53.51,53.48,53.51,4821.007282798236,38.2173,38.2388,38.2173,38.2388,4821.0073
2005-01-05 13:05:00,53.51,53.53,53.47,53.51,16719.663555236435,38.2388,38.2531,38.2102,38.2388,16719.6636
2005-01-05 13:10:00,53.51,53.51,53.47,53.5,10565.186172940814,38.2388,38.2388,38.2102,38.2316,10565.1862
2005-01-05 13:15:00,53.49,53.51,53.49,53.51,4923.581905836496,38.2245,38.2388,38.2245,38.2388,4923.5819
2005-01-05 13:20:00,53.51,53.57,53.49,53.49,39798.953738845004,38.2388,38.2817,38.2245,38.2245,39798.9537
2005-01-05 13:25:00,53.5,53.55,53.46,53.51,15488.76807877731,38.2316,38.2674,38.203,38.2388,15488.7681
2005-01-05 13:30:00,53.49,53.59,53.48,53.54,36413.991178582415,38.2245,38.2959,38.2173,38.2602,36413.9912
2005-01-05 13:35:00,53.54,53.61,53.53,53.53,12001.23089547646,38.2602,38.3102,38.2531,38.2531,12001.2309
2005-01-05 13:40:00,53.52,53.52,53.47,53.49,12103.80551851472,38.2459,38.2459,38.2102,38.2245,12103.8055
2005-01-05 13:45:00,53.49,53.54,53.47,53.54,8821.417581290389,38.2245,38.2602,38.2102,38.2602,8821.4176
2005-01-05 13:50:00,53.55,53.58,53.51,53.51,14770.745717509488,38.2674,38.2888,38.2388,38.2388,14770.7457
2005-01-05 13:55:00,53.51,53.52,53.44,53.5,13334.700994973842,38.2388,38.2459,38.1888,38.2316,13334.701
2005-01-05 14:00:00,53.62,53.62,53.47,53.54,30362.088419325057,38.3174,38.3174,38.2102,38.2602,30362.0884
2005-01-05 14:05:00,53.58,53.64,53.58,53.63,9026.566827366907,38.2888,38.3317,38.2888,38.3245,9026.5668
2005-01-05 14:10:00,53.66,53.67,53.58,53.66,10770.335419017334,38.346,38.3531,38.2888,38.346,10770.3354
2005-01-05 14:15:00,53.67,53.71,53.65,53.65,6359.626628372141,38.3531,38.3817,38.3388,38.3388,6359.6266
2005-01-05 14:20:00,53.66,53.66,53.52,53.63,17437.685916504255,38.346,38.346,38.2459,38.3245,17437.6859
2005-01-05 14:25:00,53.63,53.66,53.57,53.57,5026.156528874756,38.3245,38.346,38.2817,38.2817,5026.1565
2005-01-05 14:30:00,53.58,53.67,53.57,53.66,8411.119089137346,38.2888,38.3531,38.2817,38.346,8411.1191
2005-01-05 14:35:00,53.68,53.68,53.64,53.64,3692.686429377372,38.3603,38.3603,38.3317,38.3317,3692.6864
2005-01-05 14:40:00,53.64,53.67,53.62,53.64,4308.134167606934,38.3317,38.3531,38.3174,38.3317,4308.1342
2005-01-05 14:45:00,53.63,53.66,53.63,53.64,3487.537183300851,38.3245,38.346,38.3245,38.3317,3487.5372
2005-01-05 14:50:00,53.62,53.68,53.59,53.67,7180.223612678223,38.3174,38.3603,38.2959,38.3531,7180.2236
2005-01-05 14:55:00,53.68,53.7,53.65,53.67,5744.178890142579,38.3603,38.3746,38.3388,38.3531,5744.1789
2005-01-05 15:00:00,53.65,53.66,53.61,53.62,4821.007282798236,38.3388,38.346,38.3102,38.3174,4821.0073
2005-01-05 15:05:00,53.65,53.69,53.64,53.67,3897.8356754538927,38.3388,38.3674,38.3317,38.3531,3897.8357
2005-01-05 15:10:00,53.7,53.8,53.7,53.74,9026.566827366907,38.3746,38.446,38.3746,38.4031,9026.5668
2005-01-05 15:15:00,53.74,53.8,53.74,53.79,13950.148733203405,38.4031,38.446,38.4031,38.4389,13950.1487
2005-01-05 15:20:00,53.79,53.81,53.76,53.79,22874.14093753205,38.4389,38.4532,38.4174,38.4389,22874.1409
2005-01-05 15:25:00,53.8,53.81,53.75,53.79,15078.46958662427,38.446,38.4532,38.4103,38.4389,15078.4696
2005-01-05 15:30:00,53.79,53.8,53.72,53.77,20104.626115499024,38.4389,38.446,38.3888,38.4246,20104.6261
2005-01-05 15:35:00,53.78,53.81,53.7,53.7,19694.327623345984,38.4317,38.4532,38.3746,38.3746,19694.3276
2005-01-05 15:40:00,53.66,53.72,53.65,53.68,6872.499743563442,38.346,38.3888,38.3388,38.3603,6872.4997
2005-01-05 15:45:00,53.67,53.76,53.65,53.76,10257.462303826032,38.3531,38.4174,38.3388,38.4174,10257.4623
2005-01-05 15:50:00,53.75,53.75,53.72,53.72,18258.28290081034,38.4103,38.4103,38.3888,38.3888,18258.2829
2005-01-05 15:55:00,53.72,53.73,53.63,53.65,26874.551236024206,38.3888,38.396,38.3245,38.3388,26874.5512
2005-01-06 09:30:00,53.65,53.81,53.64,53.81,13642.424864088624,38.3388,38.4532,38.3317,38.4532,13642.4249
2005-01-06 09:35:00,53.8,53.85,53.79,53.8,2974.6640681095496,38.446,38.4817,38.4389,38.446,2974.6641
2005-01-06 09:40:00,53.84,53.94,53.84,53.89,12206.38014155298,38.4746,38.5461,38.4746,38.5103,12206.3801
2005-01-06 09:45:00,53.89,53.95,53.8,53.84,10052.313057749512,38.5103,38.5532,38.446,38.4746,10052.3131
2005-01-06 09:50:00,53.84,53.91,53.81,53.87,8923.992204328648,38.4746,38.5246,38.4532,38.496,8923.9922
2005-01-06 09:55:00,53.85,53.87,53.78,53.86,5744.178890142579,38.4817,38.496,38.4317,38.4889,5744.1789
2005-01-06 10:00:00,53.84,53.87,53.77,53.87,7385.372858754744,38.4746,38.496,38.4246,38.496,7385.3729
2005-01-06 10:05:00,53.89,53.89,53.79,53.88,6872.499743563442,38.5103,38.5103,38.4389,38.5032,6872.4997
2005-01-06 10:10:00,53.88,54.07,53.88,54.05,6975.074366601702,38.5032,38.639,38.5032,38.6247,6975.0744
2005-01-06 10:15:00,54.05,54.05,53.94,53.97,3897.8356754538927,38.6247,38.6247,38.5461,38.5675,3897.8357
2005-01-06 10:20:00,53.97,54.04,53.92,54.03,6051.902759257359,38.5675,38.6175,38.5318,38.6104,6051.9028
2005-01-06 10:25:00,54.04,54.09,53.97,54.0,3692.686429377372,38.6175,38.6533,38.5675,38.5889,3692.6864
2005-01-06 10:30:00,53.97,54.02,53.91,54.02,7077.648989639963,38.5675,38.6032,38.5246,38.6032,7077.649
2005-01-06 10:35:00,54.01,54.01,53.91,53.94,3487.537183300851,38.5961,38.5961,38.5246,38.5461,3487.5372
2005-01-06 10:40:00,53.95,54.0,53.93,53.99,6667.350497486921,38.5532,38.5889,38.5389,38.5818,6667.3505
2005-01-06 10:45:00,53.99,53.99,53.92,53.92,8821.417581290389,38.5818,38.5818,38.5318,38.5318,8821.4176
2005-01-06 10:50:00,53.92,53.94,53.79,53.79,11590.932403323415,38.5318,38.5461,38.4389,38.4389,11590.9324
2005-01-06 10:55:00,53.79,53.85,53.77,53.81,3077.2386911478097,38.4389,38.4817,38.4246,38.4532,3077.2387
2005-01-06 11:00:00,53.79,53.79,53.68,53.74,8718.842958252128,38.4389,38.4389,38.3603,38.4031,8718.843
2005-01-06 11:05:00,53.76,53.91,53.75,53.91,11898.656272438198,38.4174,38.5246,38.4103,38.5246,11898.6563
2005-01-06 11:10:00,53.9,53.92,53.8,53.86,8103.395220022566,38.5175,38.5318,38.446,38.4889,8103.3952
2005-01-06 11:15:00,53.87,53.91,53.85,53.86,4102.984921530413,38.496,38.5246,38.4817,38.4889,4102.9849
2005-01-06 11:20:00,53.87,53.9,53.84,53.87,6564.775874448661,38.496,38.5175,38.4746,38.496,6564.7759
2005-01-06 11:25:00,53.87,53.87,53.77,53.85,4821.007282798236,38.496,38.496,38.4246,38.4817,4821.0073
2005-01-06 11:30:00,53.85,53.94,53.79,53.83,9949.738434711251,38.4817,38.5461,38.4389,38.4675,9949.7384
2005-01-06 11:35:00,53.83,53.88,53.79,53.84,7795.671350907785,38.4675,38.5032,38.4389,38.4746,7795.6714
2005-01-06 11:40:00,53.79,53.81,53.74,53.76,7590.522104831264,38.4389,38.4532,38.4031,38.4174,7590.5221
2005-01-06 11:45:00,53.75,53.81,53.72,53.81,5026.156528874756,38.4103,38.4532,38.3888,38.4532,5026.1565
2005-01-06 11:50:00,53.83,53.83,53.71,53.77,4718.432659759975,38.4675,38.4675,38.3817,38.4246,4718.4327
2005-01-06 11:55:00,53.74,53.77,53.69,53.76,4308.134167606934,38.4031,38.4246,38.3674,38.4174,4308.1342
2005-01-06 12:00:00,53.76,53.82,53.75,53.8,5436.455021027798,38.4174,38.4603,38.4103,38.446,5436.455
2005-01-06 12:05:00,53.8,53.8,53.71,53.76,3897.8356754538927,38.446,38.446,38.3817,38.4174,3897.8357
2005-01-06 12:10:00,53.77,53.77,53.74,53.77,4000.410298492153,38.4246,38.4246,38.4031,38.4246,4000.4103
2005-01-06 12:15:00,53.78,53.78,53.74,53.74,3590.111806339112,38.4317,38.4317,38.4031,38.4031,3590.1118
2005-01-06 12:20:00,53.77,53.79,53.76,53.78,1641.1939686121652,38.4246,38.4389,38.4174,38.4317,1641.194
2005-01-06 12:25:00,53.77,53.79,53.77,53.79,1743.7685916504256,38.4246,38.4389,38.4246,38.4389,1743.7686
2005-01-06 12:30:00,53.8,53.81,53.72,53.76,3282.3879372243305,38.446,38.4532,38.3888,38.4174,3282.3879
2005-01-06 12:35:00,53.76,53.76,53.74,53.76,923.171607344343,38.4174,38.4174,38.4031,38.4174,923.1716
2005-01-06 12:40:00,53.76,53.78,53.76,53.78,3384.962560262591,38.4174,38.4317,38.4174,38.4317,3384.9626
2005-01-06 12:45:00,53.78,53.79,53.77,53.79,4923.581905836496,38.4317,38.4389,38.4246,38.4389,4923.5819
2005-01-06 12:50:00,53.79,53.79,53.77,53.79,3077.2386911478097,38.4389,38.4389,38.4246,38.4389,3077.2387
2005-01-06 12:55:00,53.77,53.77,53.69,53.71,1948.9178377269463,38.4246,38.4246,38.3674,38.3817,1948.9178
2005-01-06 13:00:00,53.72,53.79,53.72,53.79,2564.365575956508,38.3888,38.4389,38.3888,38.4389,2564.3656
2005-01-06 13:05:00,53.8,53.8,53.72,53.75,8513.693712175607,38.446,38.446,38.3888,38.4103,8513.6937
2005-01-06 13:10:00,53.77,53.82,53.77,53.8,2461.790952918248,38.4246,38.4603,38.4246,38.446,2461.791
2005-01-06 13:15:00,53.82,53.86,53.82,53.85,7590.522104831264,38.4603,38.4889,38.4603,38.4817,7590.5221
2005-01-06 13:20:00,53.85,53.94,53.85,53.94,9436.86531951995,38.4817,38.5461,38.4817,38.5461,9436.8653
2005-01-06 13:25:00,53.91,53.96,53.88,53.91,16001.641193968611,38.5246,38.5604,38.5032,38.5246,16001.6412
2005-01-06 13:30:00,53.91,53.91,53.85,53.9,3692.686429377372,38.5246,38.5246,38.4817,38.5175,3692.6864
2005-01-06 13:35:00,53.88,53.92,53.87,53.92,1230.895476459124,38.5032,38.5318,38.496,38.5318,1230.8955
2005-01-06 13:40:00,53.94,53.94,53.9,53.91,1846.343214688686,38.5461,38.5461,38.5175,38.5246,1846.3432
2005-01-06 13:45:00,53.86,53.94,53.86,53.9,6257.0520053338805,38.4889,38.5461,38.4889,38.5175,6257.052
2005-01-06 13:50:00,53.92,53.94,53.91,53.91,4205.559544568673,38.5318,38.5461,38.5246,38.5246,4205.5595
2005-01-06 13:55:00,53.91,53.94,53.88,53.88,5231.305774951277,38.5246,38.5461,38.5032,38.5032,5231.3058
2005-01-06 14:00:00,53.88,53.89,53.86,53.86,2154.067083803467,38.5032,38.5103,38.4889,38.4889,2154.0671
2005-01-06 14:05:00,53.87,53.94,53.86,53.9,5128.731151913016,38.496,38.5461,38.4889,38.5175,5128.7312
2005-01-06 14:10:00,53.89,53.89,53.85,53.89,2666.9401989947687,38.5103,38.5103,38.4817,38.5103,2666.9402
2005-01-06 14:15:00,53.87,53.94,53.86,53.94,4205.559544568673,38.496,38.5461,38.4889,38.5461,4205.5595
2005-01-06 14:20:00,53.94,53.94,53.87,53.94,7385.372858754744,38.5461,38.5461,38.496,38.5461,7385.3729
2005-01-06 14:25:00,53.94,53.94,53.93,53.94,2359.216329879988,38.5461,38.5461,38.5389,38.5461,2359.2163
2005-01-06 14:30:00,53.94,54.0,53.94,54.0,14360.447225356444,38.5461,38.5889,38.5461,38.5889,14360.4472
2005-01-06 14:35:00,53.99,53.99,53.92,53.93,5436.455021027798,38.5818,38.5818,38.5318,38.5389,5436.455
2005-01-06 14:40:00,53.93,53.94,53.9,53.91,2051.4924607652065,38.5389,38.5461,38.5175,38.5246,2051.4925
2005-01-06 14:45:00,53.88,53.94,53.87,53.91,4308.134167606934,38.5032,38.5461,38.496,38.5246,4308.1342
2005-01-06 14:50:00,53.91,53.93,53.87,53.87,4000.410298492153,38.5246,38.5389,38.496,38.496,4000.4103
2005-01-06 14:55:00,53.88,53.89,53.79,53.79,6154.47738229562,38.5032,38.5103,38.4389,38.4389,6154.4774
2005-01-06 15:00:00,53.79,53.85,53.76,53.8,9847.163811672992,38.4389,38.4817,38.4174,38.446,9847.1638
2005-01-06 15:05:00,53.79,53.91,53.79,53.85,6257.0520053338805,38.4389,38.5246,38.4389,38.4817,6257.052
2005-01-06 15:10:00,53.81,53.89,53.8,53.83,7180.223612678223,38.4532,38.5103,38.446,38.4675,7180.2236
2005-01-06 15:15:00,53.82,53.86,53.78,53.79,9436.86531951995,38.4603,38.4889,38.4317,38.4389,9436.8653
2005-01-06 15:20:00,53.81,53.82,53.69,53.75,8205.969843060826,38.4532,38.4603,38.3674,38.4103,8205.9698
2005-01-06 15:25:00,53.73,53.79,53.7,53.77,10154.887680787771,38.396,38.4389,38.3746,38.4246,10154.8877
2005-01-06 15:30:00,53.74,53.8,53.74,53.78,5949.328136219099,38.4031,38.446,38.4031,38.4317,5949.3281
2005-01-06 15:35:00,53.79,53.79,53.74,53.77,7077.648989639963,38.4389,38.4389,38.4031,38.4246,7077.649
2005-01-06 15:40:00,53.77,53.81,53.76,53.78,9744.58918863473,38.4246,38.4532,38.4174,38.4317,9744.5892
2005-01-06 15:45:00,53.76,53.78,53.72,53.76,12924.402502820802,38.4174,38.4317,38.3888,38.4174,12924.4025
2005-01-06 15:50:00,53.77,53.79,53.76,53.78,8718.842958252128,38.4246,38.4389,38.4174,38.4317,8718.843
2005-01-06 15:55:00,53.78,53.78,53.67,53.67,10770.335419017334,38.4317,38.4317,38.3531,38.3531,10770.3354
2005-01-07 09:30:00,53.87,53.87,53.77,53.78,8513.693712175607,38.496,38.496,38.4246,38.4317,8513.6937
2005-01-07 09:35:00,53.78,53.87,53.54,53.54,5539.029644066058,38.4317,38.496,38.2602,38.2602,5539.0296
2005-01-07 09:40:00,53.54,53.79,53.54,53.78,3795.261052415632,38.2602,38.4389,38.2602,38.4317,3795.2611
2005-01-07 09:45:00,53.78,53.81,53.68,53.81,2359.216329879988,38.4317,38.4532,38.3603,38.4532,2359.2163
2005-01-07 09:50:00,53.84,53.84,53.66,53.79,5539.029644066058,38.4746,38.4746,38.346,38.4389,5539.0296
2005-01-07 09:55:00,53.77,53.8,53.67,53.77,8513.693712175607,38.4246,38.446,38.3531,38.4246,8513.6937
2005-01-07 10:00:00,53.78,53.87,53.78,53.86,3795.261052415632,38.4317,38.496,38.4317,38.4889,3795.2611
2005-01-07 10:05:00,53.86,53.87,53.79,53.79,1743.7685916504256,38.4889,38.496,38.4389,38.4389,1743.7686
2005-01-07 10:10:00,53.74,53.8,53.74,53.74,2769.514822033029,38.4031,38.446,38.4031,38.4031,2769.5148
2005-01-07 10:15:00,53.73,53.86,53.7,53.86,8103.395220022566,38.396,38.4889,38.3746,38.4889,8103.3952
2005-01-07 10:20:00,53.84,53.84,53.69,53.72,3487.537183300851,38.4746,38.4746,38.3674,38.3888,3487.5372
2005-01-07 10:25:00,53.74,53.77,53.66,53.69,7487.947481793004,38.4031,38.4246,38.346,38.3674,7487.9475
2005-01-07 10:30:00,53.69,53.78,53.67,53.67,5231.305774951277,38.3674,38.4317,38.3531,38.3531,5231.3058
2005-01-07 10:35:00,53.66,53.78,53.63,53.7,6769.925120525182,38.346,38.4317,38.3245,38.3746,6769.9251
2005-01-07 10:40:00,53.61,53.66,53.56,53.62,7898.245973946045,38.3102,38.346,38.2745,38.3174,7898.246
2005-01-07 10:45:00,53.66,53.72,53.63,53.72,5539.029644066058,38.346,38.3888,38.3245,38.3888,5539.0296
2005-01-07 10:50:00,53.71,53.71,53.59,53.66,923.171607344343,38.3817,38.3817,38.2959,38.346,923.1716
2005-01-07 10:55:00,53.7,53.7,53.52,53.56,5436.455021027798,38.3746,38.3746,38.2459,38.2745,5436.455
2005-01-07 11:00:00,53.55,53.61,53.45,53.61,15591.34270181557,38.2674,38.3102,38.1959,38.3102,15591.3427
2005-01-07 11:05:00,53.65,53.7,53.65,53.67,2051.4924607652065,38.3388,38.3746,38.3388,38.3531,2051.4925
2005-01-07 11:10:00,53.67,53.72,53.62,53.65,1846.343214688686,38.3531,38.3888,38.3174,38.3388,1846.3432
2005-01-07 11:15:00,53.65,53.71,53.63,53.63,4308.134167606934,38.3388,38.3817,38.3245,38.3245,4308.1342
2005-01-07 11:20:00,53.62,53.71,53.61,53.63,4821.007282798236,38.3174,38.3817,38.3102,38.3245,4821.0073
2005-01-07 11:25:00,53.63,53.71,53.63,53.66,4410.708790645194,38.3245,38.3817,38.3245,38.346,4410.7088
2005-01-07 11:30:00,53.66,53.69,53.63,53.63,8513.693712175607,38.346,38.3674,38.3245,38.3245,8513.6937
2005-01-07 11:35:00,53.61,53.61,53.55,53.6,4308.134167606934,38.3102,38.3102,38.2674,38.3031,4308.1342
2005-01-07 11:40:00,53.61,53.61,53.51,53.52,2769.514822033029,38.3102,38.3102,38.2388,38.2459,2769.5148
2005-01-07 11:45:00,53.51,53.56,53.48,53.54,4205.559544568673,38.2388,38.2745,38.2173,38.2602,4205.5595
2005-01-07 11:50:00,53.54,53.55,53.53,53.53,820.5969843060826,38.2602,38.2674,38.2531,38.2531,820.597
2005-01-07 11:55:00,53.54,53.62,53.49,53.62,5231.305774951277,38.2602,38.3174,38.2245,38.3174,5231.3058
2005-01-07 12:00:00,53.62,53.62,53.52,53.56,2461.790952918248,38.3174,38.3174,38.2459,38.2745,2461.791
2005-01-07 12:05:00,53.56,53.59,53.54,53.59,2154.067083803467,38.2745,38.2959,38.2602,38.2959,2154.0671
2005-01-07 12:10:00,53.59,53.65,53.59,53.65,3590.111806339112,38.2959,38.3388,38.2959,38.3388,3590.1118
2005-01-07 12:15:00,53.66,53.71,53.64,53.68,10565.186172940814,38.346,38.3817,38.3317,38.3603,10565.1862
2005-01-07 12:20:00,53.69,53.72,53.68,53.72,12616.67863370602,38.3674,38.3888,38.3603,38.3888,12616.6786
2005-01-07 12:25:00,53.71,53.72,53.7,53.72,4821.007282798236,38.3817,38.3888,38.3746,38.3888,4821.0073
2005-01-07 12:30:00,53.72,53.77,53.71,53.76,15693.91732485383,38.3888,38.4246,38.3817,38.4174,15693.9173
2005-01-07 12:35:00,53.75,53.8,53.7,53.7,6462.201251410401,38.4103,38.446,38.3746,38.3746,6462.2013
2005-01-07 12:40:00,53.69,53.75,53.69,53.74,2359.216329879988,38.3674,38.4103,38.3674,38.4031,2359.2163
2005-01-07 12:45:00,53.73,53.73,53.72,53.72,820.5969843060826,38.396,38.396,38.3888,38.3888,820.597
2005-01-07 12:50:00,53.71,53.74,53.69,53.74,1846.343214688686,38.3817,38.4031,38.3674,38.4031,1846.3432
2005-01-07 12:55:00,53.75,53.75,53.68,53.74,2872.089445071289,38.4103,38.4103,38.3603,38.4031,2872.0894
2005-01-07 13:00:00,53.75,53.79,53.73,53.79,4923.581905836496,38.4103,38.4389,38.396,38.4389,4923.5819
2005-01-07 13:05:00,53.79,53.79,53.73,53.73,1846.343214688686,38.4389,38.4389,38.396,38.396,1846.3432
2005-01-07 13:10:00,53.74,53.74,53.68,53.71,1948.9178377269463,38.4031,38.4031,38.3603,38.3817,1948.9178
2005-01-07 13:15:00,53.71,53.73,53.71,53.72,2154.067083803467,38.3817,38.396,38.3817,38.3888,2154.0671
2005-01-07 13:20:00,53.71,53.71,53.71,53.71,307.723869114781,38.3817,38.3817,38.3817,38.3817,307.7239
2005-01-07 13:25:00,53.71,53.71,53.66,53.68,1333.4700994973844,38.3817,38.3817,38.346,38.3603,1333.4701
2005-01-07 13:30:00,53.68,53.71,53.65,53.71,9436.86531951995,38.3603,38.3817,38.3388,38.3817,9436.8653
2005-01-07 13:35:00,53.71,53.71,53.58,53.58,8718.842958252128,38.3817,38.3817,38.2888,38.2888,8718.843
2005-01-07 13:40:00,53.57,53.64,53.57,53.57,56723.766540157965,38.2817,38.3317,38.2817,38.2817,56723.7665
2005-01-07 13:45:00,53.56,53.62,53.54,53.59,6564.775874448661,38.2745,38.3174,38.2602,38.2959,6564.7759
2005-01-07 13:50:00,53.62,53.62,53.56,53.57,6257.0520053338805,38.3174,38.3174,38.2745,38.2817,6257.052
2005-01-07 13:55:00,53.6,53.62,53.53,53.61,12924.402502820802,38.3031,38.3174,38.2531,38.3102,12924.4025
2005-01-07 14:00:00,53.59,53.64,53.57,53.57,14360.447225356444,38.2959,38.3317,38.2817,38.2817,14360.4472
2005-01-07 14:05:00,53.6,53.61,53.57,53.57,8308.544466099087,38.3031,38.3102,38.2817,38.2817,8308.5445
2005-01-07 14:10:00,53.57,53.58,53.49,53.55,6872.499743563442,38.2817,38.2888,38.2245,38.2674,6872.4997
2005-01-07 14:15:00,53.54,53.57,53.5,53.54,3692.686429377372,38.2602,38.2817,38.2316,38.2602,3692.6864
2005-01-07 14:20:00,53.55,53.55,53.51,53.53,2051.4924607652065,38.2674,38.2674,38.2388,38.2531,2051.4925
2005-01-07 14:25:00,53.53,53.57,53.47,53.47,19489.17837726946,38.2531,38.2817,38.2102,38.2102,19489.1784
2005-01-07 14:30:00,53.47,53.52,53.46,53.46,9334.29069648169,38.2102,38.2459,38.203,38.203,9334.2907
2005-01-07 14:35:00,53.47,53.47,53.39,53.39,8411.119089137346,38.2102,38.2102,38.153,38.153,8411.1191
2005-01-07 14:40:00,53.42,53.47,53.42,53.42,2564.365575956508,38.1745,38.2102,38.1745,38.1745,2564.3656
2005-01-07 14:45:00,53.43,53.46,53.38,53.44,10770.335419017334,38.1816,38.203,38.1459,38.1888,10770.3354
2005-01-07 14:50:00,53.44,53.55,53.44,53.55,5641.604267104318,38.1888,38.2674,38.1888,38.2674,5641.6043
2005-01-07 14:55:00,53.54,53.58,53.54,53.58,2564.365575956508,38.2602,38.2888,38.2602,38.2888,2564.3656
2005-01-07 15:00:00,53.61,53.61,53.53,53.55,4000.410298492153,38.3102,38.3102,38.2531,38.2674,4000.4103
2005-01-07 15:05:00,53.54,53.6,53.53,53.55,7180.223612678223,38.2602,38.3031,38.2531,38.2674,7180.2236
2005-01-07 15:10:00,53.51,53.63,53.51,53.6,5026.156528874756,38.2388,38.3245,38.2388,38.3031,5026.1565
2005-01-07 15:15:00,53.6,53.65,53.6,53.62,6154.47738229562,38.3031,38.3388,38.3031,38.3174,6154.4774
2005-01-07 15:20:00,53.62,53.66,53.6,53.63,3795.261052415632,38.3174,38.346,38.3031,38.3245,3795.2611
2005-01-07 15:25:00,53.63,53.63,53.59,53.59,3487.537183300851,38.3245,38.3245,38.2959,38.2959,3487.5372
2005-01-07 15:30:00,53.59,53.62,53.59,53.62,5949.328136219099,38.2959,38.3174,38.2959,38.3174,5949.3281
2005-01-07 15:35:00,53.62,53.64,53.6,53.63,3795.261052415632,38.3174,38.3317,38.3031,38.3245,3795.2611
2005-01-07 15:40:00,53.62,53.63,53.58,53.59,4718.432659759975,38.3174,38.3245,38.2888,38.2959,4718.4327
2005-01-07 15:45:00,53.59,53.62,53.57,53.61,6564.775874448661,38.2959,38.3174,38.2817,38.3102,6564.7759
2005-01-07 15:50:00,53.58,53.58,53.5,53.53,4821.007282798236,38.2888,38.2888,38.2316,38.2531,4821.0073
2005-01-07 15:55:00,53.51,53.53,53.48,53.49,14257.872602318186,38.2388,38.2531,38.2173,38.2245,14257.8726
2005-01-10 09:30:00,53.38,53.42,53.03,53.03,21438.09621499641,38.1459,38.1745,37.8958,37.8958,21438.0962
2005-01-10 09:35:00,53.04,53.41,53.04,53.23,10770.335419017334,37.9029,38.1673,37.9029,38.0387,10770.3354
2005-01-10 09:40:00,53.23,53.28,53.08,53.2,10872.910042055595,38.0387,38.0744,37.9315,38.0173,10872.91
2005-01-10 09:45:00,53.2,53.21,53.07,53.07,7590.522104831264,38.0173,38.0244,37.9244,37.9244,7590.5221
2005-01-10 09:50:00,53.07,53.23,53.07,53.22,6872.499743563442,37.9244,38.0387,37.9244,38.0315,6872.4997
2005-01-10 09:55:00,53.23,53.33,53.09,53.13,17745.40978561904,38.0387,38.1101,37.9386,37.9672,17745.4098
2005-01-10 10:00:00,53.13,53.24,53.13,53.14,14873.320340547749,37.9672,38.0458,37.9672,37.9744,14873.3203
2005-01-10 10:05:00,53.12,53.18,53.06,53.09,12206.38014155298,37.9601,38.003,37.9172,37.9386,12206.3801
2005-01-10 10:10:00,53.12,53.18,53.03,53.07,18155.70827777208,37.9601,38.003,37.8958,37.9244,18155.7083
2005-01-10 10:15:00,53.09,53.23,53.07,53.08,16617.088932198174,37.9386,38.0387,37.9244,37.9315,16617.0889
2005-01-10 10:20:00,53.09,53.22,53.08,53.18,15796.491947892093,37.9386,38.0315,37.9315,38.003,15796.4919
2005-01-10 10:25:00,53.22,53.23,53.19,53.23,14873.320340547749,38.0315,38.0387,38.0101,38.0387,14873.3203
2005-01-10 10:30:00,53.25,53.28,53.2,53.2,16719.663555236435,38.053,38.0744,38.0173,38.0173,16719.6636
2005-01-10 10:35:00,53.19,53.22,53.15,53.22,9847.163811672992,38.0101,38.0315,37.9815,38.0315,9847.1638
2005-01-10 10:40:00,53.22,53.22,53.14,53.21,11898.656272438198,38.0315,38.0315,37.9744,38.0244,11898.6563
2005-01-10 10:45:00,53.2,53.23,53.2,53.22,9436.86531951995,38.0173,38.0387,38.0173,38.0315,9436.8653
2005-01-10 10:50:00,53.23,53.27,53.21,53.26,6462.201251410401,38.0387,38.0673,38.0244,38.0601,6462.2013
2005-01-10 10:55:00,53.27,53.27,53.19,53.24,8513.693712175607,38.0673,38.0673,38.0101,38.0458,8513.6937
2005-01-10 11:00:00,53.21,53.27,53.21,53.26,6462.201251410401,38.0244,38.0673,38.0244,38.0601,6462.2013
2005-01-10 11:05:00,53.27,53.39,53.27,53.31,14975.894963586008,38.0673,38.153,38.0673,38.0959,14975.895
2005-01-10 11:10:00,53.31,53.35,53.28,53.31,9129.14145040517,38.0959,38.1244,38.0744,38.0959,9129.1415
2005-01-10 11:15:00,53.32,53.38,53.28,53.37,5436.455021027798,38.103,38.1459,38.0744,38.1387,5436.455
2005-01-10 11:20:00,53.37,53.38,53.3,53.38,5949.328136219099,38.1387,38.1459,38.0887,38.1459,5949.3281
2005-01-10 11:25:00,53.42,53.45,53.27,53.27,72315.10924197354,38.1745,38.1959,38.0673,38.0673,72315.1092
2005-01-10 11:30:00,53.27,53.38,53.27,53.32,10872.910042055595,38.0673,38.1459,38.0673,38.103,10872.91
2005-01-10 11:35:00,53.31,53.31,53.27,53.29,11283.208534208636,38.0959,38.0959,38.0673,38.0816,11283.2085
2005-01-10 11:40:00,53.27,53.28,53.23,53.27,11385.783157246897,38.0673,38.0744,38.0387,38.0673,11385.7832
2005-01-10 11:45:00,53.26,53.26,53.21,53.23,11693.507026361678,38.0601,38.0601,38.0244,38.0387,11693.507
2005-01-10 11:50:00,53.22,53.28,53.21,53.26,10667.760795979077,38.0315,38.0744,38.0244,38.0601,10667.7608
2005-01-10 11:55:00,53.18,53.26,53.15,53.25,13334.700994973842,38.003,38.0601,37.9815,38.053,13334.701
2005-01-10 12:00:00,53.25,53.28,53.25,53.28,6667.350497486921,38.053,38.0744,38.053,38.0744,6667.3505
2005-01-10 12:05:00,53.27,53.28,53.18,53.23,12411.5293876295,38.0673,38.0744,38.003,38.0387,12411.5294
2005-01-10 12:10:00,53.22,53.26,53.15,53.2,8205.969843060826,38.0315,38.0601,37.9815,38.0173,8205.9698
2005-01-10 12:15:00,53.22,53.24,53.21,53.21,5744.178890142579,38.0315,38.0458,38.0244,38.0244,5744.1789
2005-01-10 12:20:00,53.22,53.28,53.22,53.28,4205.559544568673,38.0315,38.0744,38.0315,38.0744,4205.5595
2005-01-10 12:25:00,53.26,53.32,53.26,53.32,5436.455021027798,38.0601,38.103,38.0601,38.103,5436.455
2005-01-10 12:30:00,53.32,53.32,53.28,53.28,7590.522104831264,38.103,38.103,38.0744,38.0744,7590.5221
2005-01-10 12:35:00,53.27,53.31,53.26,53.27,7795.671350907785,38.0673,38.0959,38.0601,38.0673,7795.6714
2005-01-10 12:40:00,53.27,53.29,53.18,53.19,11180.633911170376,38.0673,38.0816,38.003,38.0101,11180.6339
2005-01-10 12:45:00,53.2,53.21,53.17,53.17,33952.20022566417,38.0173,38.0244,37.9958,37.9958,33952.2002
2005-01-10 12:50:00,53.16,53.2,53.13,53.16,10052.313057749512,37.9887,38.0173,37.9672,37.9887,10052.3131
2005-01-10 12:55:00,53.16,53.17,53.16,53.17,7385.372858754744,37.9887,37.9958,37.9887,37.9958,7385.3729
2005-01-10 13:00:00,53.17,53.17,53.12,53.16,30362.088419325057,37.9958,37.9958,37.9601,37.9887,30362.0884
2005-01-10 13:05:00,53.16,53.17,53.16,53.17,5641.604267104318,37.9887,37.9958,37.9887,37.9958,5641.6043
2005-01-10 13:10:00,53.18,53.18,53.17,53.18,14873.320340547749,38.003,38.003,37.9958,38.003,14873.3203
2005-01-10 13:15:00,53.18,53.25,53.17,53.23,24002.46179095292,38.003,38.053,37.9958,38.0387,24002.4618
2005-01-10 13:20:00,53.25,53.27,53.22,53.22,8616.268335213868,38.053,38.0673,38.0315,38.0315,8616.2683
2005-01-10 13:25:00,53.22,53.23,53.21,53.23,23592.163298799875,38.0315,38.0387,38.0244,38.0387,23592.1633
2005-01-10 13:30:00,53.22,53.22,53.21,53.22,10154.887680787771,38.0315,38.0315,38.0244,38.0315,10154.8877
2005-01-10 13:35:00,53.21,53.21,53.13,53.15,39286.0806236537,38.0244,38.0244,37.9672,37.9815,39286.0806
2005-01-10 13:40:00,53.19,53.19,53.18,53.18,1948.9178377269463,38.0101,38.0101,38.003,38.003,1948.9178
2005-01-10 13:45:00,53.17,53.18,53.15,53.17,14873.320340547749,37.9958,38.003,37.9815,37.9958,14873.3203
2005-01-10 13:50:00,53.18,53.2,53.12,53.12,24310.1856600677,38.003,38.0173,37.9601,37.9601,24310.1857
2005-01-10 13:55:00,53.13,53.13,53.12,53.13,13232.126371935585,37.9672,37.9672,37.9601,37.9672,13232.1264
2005-01-10 14:00:00,53.12,53.12,53.1,53.11,29131.19294286593,37.9601,37.9601,37.9458,37.9529,29131.1929
2005-01-10 14:05:00,53.11,53.11,52.96,53.05,30054.36455021028,37.9529,37.9529,37.8457,37.9101,30054.3646
2005-01-10 14:10:00,53.08,53.08,53.01,53.07,7077.648989639963,37.9315,37.9315,37.8815,37.9244,7077.649
2005-01-10 14:15:00,53.07,53.1,53.03,53.09,13232.126371935585,37.9244,37.9458,37.8958,37.9386,13232.1264
2005-01-10 14:20:00,53.09,53.1,53.02,53.03,51287.31151913016,37.9386,37.9458,37.8886,37.8958,51287.3115
2005-01-10 14:25:00,53.02,53.03,53.02,53.02,7693.096727869524,37.8886,37.8958,37.8886,37.8886,7693.0967
2005-01-10 14:30:00,53.02,53.03,53.02,53.02,16309.365063083393,37.8886,37.8958,37.8886,37.8886,16309.3651
2005-01-10 14:35:00,52.96,52.98,52.89,52.96,31285.2600266694,37.8457,37.86,37.7957,37.8457,31285.26
2005-01-10 14:40:00,52.95,52.99,52.93,52.94,17950.559031695557,37.8386,37.8672,37.8243,37.8315,17950.559
2005-01-10 14:45:00,52.95,53.0,52.94,53.0,10975.484665093856,37.8386,37.8743,37.8315,37.8743,10975.4847
2005-01-10 14:50:00,53.0,53.02,52.99,52.99,10770.335419017334,37.8743,37.8886,37.8672,37.8672,10770.3354
2005-01-10 14:55:00,52.99,53.02,52.99,53.02,20617.49923069033,37.8672,37.8886,37.8672,37.8886,20617.4992
2005-01-10 15:00:00,53.01,53.03,52.98,53.02,34362.49871781721,37.8815,37.8958,37.86,37.8886,34362.4987
2005-01-10 15:05:00,53.02,53.02,52.97,53.02,25438.506513488563,37.8886,37.8886,37.8529,37.8886,25438.5065
2005-01-10 15:10:00,53.02,53.02,52.99,53.0,36721.7150476972,37.8886,37.8886,37.8672,37.8743,36721.715
2005-01-10 15:15:00,53.0,53.0,52.96,52.96,25848.805005641603,37.8743,37.8743,37.8457,37.8457,25848.805
2005-01-10 15:20:00,52.96,52.99,52.92,52.98,32926.45399528157,37.8457,37.8672,37.8172,37.86,32926.454
2005-01-10 15:25:00,52.98,52.99,52.94,52.94,18258.28290081034,37.86,37.8672,37.8315,37.8315,18258.2829
2005-01-10 15:30:00,52.93,52.94,52.89,52.89,30259.5137962868,37.8243,37.8315,37.7957,37.7957,30259.5138
2005-01-10 15:35:00,52.89,52.91,52.88,52.89,24105.036413991176,37.7957,37.81,37.7886,37.7957,24105.0364
2005-01-10 15:40:00,52.91,53.02,52.91,52.96,25130.78264437378,37.81,37.8886,37.81,37.8457,25130.7826
2005-01-10 15:45:00,52.96,52.97,52.9,52.9,28002.87208944507,37.8457,37.8529,37.8029,37.8029,28002.8721
2005-01-10 15:50:00,52.89,52.92,52.79,52.81,33952.20022566417,37.7957,37.8172,37.7243,37.7386,33952.2002
2005-01-10 15:55:00,52.83,52.93,52.77,52.92,46671.45348240845,37.7528,37.8243,37.71,37.8172,46671.4535
2005-01-11 09:30:00,52.89,52.9,52.79,52.87,21745.82008411119,37.7957,37.8029,37.7243,37.7814,21745.8201
2005-01-11 09:35:00,52.88,52.88,52.77,52.87,10360.036926864292,37.7886,37.7886,37.71,37.7814,10360.0369
2005-01-11 09:40:00,52.87,52.88,52.8,52.83,7077.648989639963,37.7814,37.7886,37.7314,37.7528,7077.649
2005-01-11 09:45:00,52.84,52.88,52.78,52.82,12103.80551851472,37.76,37.7886,37.7171,37.7457,12103.8055
2005-01-11 09:50:00,52.87,52.88,52.82,52.88,26464.25274387117,37.7814,37.7886,37.7457,37.7886,26464.2527
2005-01-11 09:55:00,52.87,52.89,52.84,52.89,18976.30526207816,37.7814,37.7957,37.76,37.7957,18976.3053
2005-01-11 10:00:00,52.88,52.88,52.84,52.85,8718.842958252128,37.7886,37.7886,37.76,37.7671,8718.843
2005-01-11 10:05:00,52.86,52.89,52.85,52.85,5744.178890142579,37.7743,37.7957,37.7671,37.7671,5744.1789
2005-01-11 10:10:00,52.85,52.87,52.82,52.85,9129.14145040517,37.7671,37.7814,37.7457,37.7671,9129.1415
2005-01-11 10:15:00,52.85,52.86,52.8,52.81,6975.074366601702,37.7671,37.7743,37.7314,37.7386,6975.0744
2005-01-11 10:20:00,52.81,52.84,52.79,52.79,5026.156528874756,37.7386,37.76,37.7243,37.7243,5026.1565
2005-01-11 10:25:00,52.79,52.84,52.78,52.83,6769.925120525182,37.7243,37.76,37.7171,37.7528,6769.9251
2005-01-11 10:30:00,52.82,52.83,52.7,52.77,8821.417581290389,37.7457,37.7528,37.6599,37.71,8821.4176
2005-01-11 10:35:00,52.76,52.79,52.71,52.79,14360.447225356444,37.7028,37.7243,37.6671,37.7243,14360.4472
2005-01-11 10:40:00,52.78,52.8,52.76,52.76,3077.2386911478097,37.7171,37.7314,37.7028,37.7028,3077.2387
2005-01-11 10:45:00,52.81,52.83,52.77,52.82,3590.111806339112,37.7386,37.7528,37.71,37.7457,3590.1118
2005-01-11 10:50:00,52.83,52.84,52.78,52.84,4718.432659759975,37.7528,37.76,37.7171,37.76,4718.4327
2005-01-11 10:55:00,52.83,52.84,52.79,52.83,7385.372858754744,37.7528,37.76,37.7243,37.7528,7385.3729
2005-01-11 11:00:00,52.83,52.86,52.81,52.81,8821.417581290389,37.7528,37.7743,37.7386,37.7386,8821.4176
2005-01-11 11:05:00,52.81,52.87,52.81,52.86,10360.036926864292,37.7386,37.7814,37.7386,37.7743,10360.0369
2005-01-11 11:10:00,52.86,52.87,52.83,52.85,5846.753513180839,37.7743,37.7814,37.7528,37.7671,5846.7535
2005-01-11 11:15:00,52.85,52.88,52.84,52.84,8718.842958252128,37.7671,37.7886,37.76,37.76,8718.843
2005-01-11 11:20:00,52.85,52.87,52.84,52.85,4513.283413683455,37.7671,37.7814,37.76,37.7671,4513.2834
2005-01-11 11:25:00,52.87,52.89,52.86,52.88,13950.148733203405,37.7814,37.7957,37.7743,37.7886,13950.1487
2005-01-11 11:30:00,52.88,52.88,52.83,52.88,9129.14145040517,37.7886,37.7886,37.7528,37.7886,9129.1415
2005-01-11 11:35:00,52.87,52.88,52.85,52.86,6051.902759257359,37.7814,37.7886,37.7671,37.7743,6051.9028
2005-01-11 11:40:00,52.87,52.88,52.83,52.83,4821.007282798236,37.7814,37.7886,37.7528,37.7528,4821.0073
2005-01-11 11:45:00,52.83,52.84,52.83,52.84,15693.91732485383,37.7528,37.76,37.7528,37.76,15693.9173
2005-01-11 11:50:00,52.84,52.85,52.8,52.81,17847.984408657296,37.76,37.7671,37.7314,37.7386,17847.9844
2005-01-11 11:55:00,52.81,52.82,52.79,52.82,9231.71607344343,37.7386,37.7457,37.7243,37.7457,9231.7161
2005-01-11 12:00:00,52.82,52.82,52.79,52.8,11385.783157246897,37.7457,37.7457,37.7243,37.7314,11385.7832
2005-01-11 12:05:00,52.79,52.81,52.78,52.8,5026.156528874756,37.7243,37.7386,37.7171,37.7314,5026.1565
2005-01-11 12:10:00,52.81,52.81,52.76,52.77,8718.842958252128,37.7386,37.7386,37.7028,37.71,8718.843
2005-01-11 12:15:00,52.76,52.79,52.66,52.7,15488.76807877731,37.7028,37.7243,37.6314,37.6599,15488.7681
2005-01-11 12:20:00,52.7,52.77,52.67,52.72,7590.522104831264,37.6599,37.71,37.6385,37.6742,7590.5221
2005-01-11 12:25:00,52.74,52.82,52.74,52.79,8411.119089137346,37.6885,37.7457,37.6885,37.7243,8411.1191
2005-01-11 12:30:00,52.78,52.85,52.77,52.85,4308.134167606934,37.7171,37.7671,37.71,37.7671,4308.1342
2005-01-11 12:35:00,52.84,52.85,52.8,52.85,1743.7685916504256,37.76,37.7671,37.7314,37.7671,1743.7686
2005-01-11 12:40:00,52.85,52.86,52.81,52.83,4615.858036721715,37.7671,37.7743,37.7386,37.7528,4615.858
2005-01-11 12:45:00,52.83,52.84,52.79,52.81,6359.626628372141,37.7528,37.76,37.7243,37.7386,6359.6266
2005-01-11 12:50:00,52.81,52.88,52.81,52.88,9949.738434711251,37.7386,37.7886,37.7386,37.7886,9949.7384
2005-01-11 12:55:00,52.86,52.87,52.84,52.84,5436.455021027798,37.7743,37.7814,37.76,37.76,5436.455
2005-01-11 13:00:00,52.84,52.85,52.76,52.82,9231.71607344343,37.76,37.7671,37.7028,37.7457,9231.7161
2005-01-11 13:05:00,52.82,52.84,52.77,52.82,4923.581905836496,37.7457,37.76,37.71,37.7457,4923.5819
2005-01-11 13:10:00,52.82,52.84,52.82,52.82,6975.074366601702,37.7457,37.76,37.7457,37.7457,6975.0744
2005-01-11 13:15:00,52.83,52.84,52.82,52.84,3897.8356754538927,37.7528,37.76,37.7457,37.76,3897.8357
2005-01-11 13:20:00,52.84,52.84,52.82,52.83,10360.036926864292,37.76,37.76,37.7457,37.7528,10360.0369
2005-01-11 13:25:00,52.83,52.84,52.82,52.83,4102.984921530413,37.7528,37.76,37.7457,37.7528,4102.9849
2005-01-11 13:30:00,52.84,52.84,52.82,52.82,5333.880397989537,37.76,37.76,37.7457,37.7457,5333.8804
2005-01-11 13:35:00,52.83,52.84,52.82,52.82,4308.134167606934,37.7528,37.76,37.7457,37.7457,4308.1342
2005-01-11 13:40:00,52.81,52.83,52.8,52.83,1846.343214688686,37.7386,37.7528,37.7314,37.7528,1846.3432
2005-01-11 13:45:00,52.84,52.84,52.79,52.81,4718.432659759975,37.76,37.76,37.7243,37.7386,4718.4327
2005-01-11 13:50:00,52.8,52.84,52.79,52.81,26259.103497794644,37.7314,37.76,37.7243,37.7386,26259.1035
2005-01-11 13:55:00,52.82,52.83,52.81,52.82,5846.753513180839,37.7457,37.7528,37.7386,37.7457,5846.7535
2005-01-11 14:00:00,52.83,52.84,52.82,52.82,7590.522104831264,37.7528,37.76,37.7457,37.7457,7590.5221
2005-01-11 14:05:00,52.82,52.88,52.82,52.86,13129.551748897322,37.7457,37.7886,37.7457,37.7743,13129.5517
2005-01-11 14:10:00,52.86,52.88,52.85,52.85,9847.163811672992,37.7743,37.7886,37.7671,37.7671,9847.1638
2005-01-11 14:15:00,52.84,52.87,52.84,52.87,5231.305774951277,37.76,37.7814,37.76,37.7814,5231.3058
2005-01-11 14:20:00,52.87,52.87,52.84,52.86,3795.261052415632,37.7814,37.7814,37.76,37.7743,3795.2611
2005-01-11 14:25:00,52.85,52.87,52.85,52.86,4821.007282798236,37.7671,37.7814,37.7671,37.7743,4821.0073
2005-01-11 14:30:00,52.86,52.86,52.83,52.84,4923.581905836496,37.7743,37.7743,37.7528,37.76,4923.5819
2005-01-11 14:35:00,52.84,52.85,52.82,52.84,5846.753513180839,37.76,37.7671,37.7457,37.76,5846.7535
2005-01-11 14:40:00,52.84,52.87,52.82,52.83,2461.790952918248,37.76,37.7814,37.7457,37.7528,2461.791
2005-01-11 14:45:00,52.83,52.84,52.81,52.84,6975.074366601702,37.7528,37.76,37.7386,37.76,6975.0744
2005-01-11 14:50:00,52.84,52.84,52.8,52.8,6769.925120525182,37.76,37.76,37.7314,37.7314,6769.9251
2005-01-11 14:55:00,52.81,52.85,52.8,52.85,5846.753513180839,37.7386,37.7671,37.7314,37.7671,5846.7535
2005-01-11 15:00:00,52.85,52.86,52.75,52.78,7487.947481793004,37.7671,37.7743,37.6957,37.7171,7487.9475
2005-01-11 15:05:00,52.79,52.84,52.79,52.84,4000.410298492153,37.7243,37.76,37.7243,37.76,4000.4103
2005-01-11 15:10:00,52.83,52.84,52.82,52.83,6154.47738229562,37.7528,37.76,37.7457,37.7528,6154.4774
2005-01-11 15:15:00,52.83,52.84,52.83,52.84,5026.156528874756,37.7528,37.76,37.7528,37.76,5026.1565
2005-01-11 15:20:00,52.84,52.87,52.8,52.87,7385.372858754744,37.76,37.7814,37.7314,37.7814,7385.3729
2005-01-11 15:25:00,52.84,52.85,52.82,52.83,3897.8356754538927,37.76,37.7671,37.7457,37.7528,3897.8357
2005-01-11 15:30:00,52.83,52.83,52.8,52.83,5231.305774951277,37.7528,37.7528,37.7314,37.7528,5231.3058
2005-01-11 15:35:00,52.84,52.84,52.83,52.84,4000.410298492153,37.76,37.76,37.7528,37.76,4000.4103
2005-01-11 15:40:00,52.84,52.86,52.83,52.83,6667.350497486921,37.76,37.7743,37.7528,37.7528,6667.3505
2005-01-11 15:45:00,52.83,52.87,52.8,52.8,19284.029131192943,37.7528,37.7814,37.7314,37.7314,19284.0291
2005-01-11 15:50:00,52.8,52.8,52.66,52.74,34875.37183300851,37.7314,37.7314,37.6314,37.6885,34875.3718
2005-01-11 15:55:00,52.74,52.74,52.63,52.66,44722.53564468151,37.6885,37.6885,37.6099,37.6314,44722.5356
2005-01-12 09:30:00,52.69,52.73,52.66,52.66,19078.87988511642,37.6528,37.6814,37.6314,37.6314,19078.8799
2005-01-12 09:35:00,52.67,52.73,52.64,52.73,7590.522104831264,37.6385,37.6814,37.6171,37.6814,7590.5221
2005-01-12 09:40:00,52.73,52.83,52.72,52.83,8205.969843060826,37.6814,37.7528,37.6742,37.7528,8205.9698
2005-01-12 09:45:00,52.82,52.84,52.8,52.83,4821.007282798236,37.7457,37.76,37.7314,37.7528,4821.0073
2005-01-12 09:50:00,52.83,52.84,52.81,52.83,8205.969843060826,37.7528,37.76,37.7386,37.7528,8205.9698
2005-01-12 09:55:00,52.83,52.85,52.82,52.84,5641.604267104318,37.7528,37.7671,37.7457,37.76,5641.6043
2005-01-12 10:00:00,52.82,52.88,52.82,52.85,18873.7306390399,37.7457,37.7886,37.7457,37.7671,18873.7306
2005-01-12 10:05:00,52.85,52.88,52.81,52.85,8923.992204328648,37.7671,37.7886,37.7386,37.7671,8923.9922
2005-01-12 10:10:00,52.86,52.89,52.85,52.86,8205.969843060826,37.7743,37.7957,37.7671,37.7743,8205.9698
2005-01-12 10:15:00,52.84,52.88,52.8,52.87,19284.029131192943,37.76,37.7886,37.7314,37.7814,19284.0291
2005-01-12 10:20:00,52.87,52.88,52.8,52.85,10975.484665093856,37.7814,37.7886,37.7314,37.7671,10975.4847
2005-01-12 10:25:00,52.85,52.89,52.81,52.86,3692.686429377372,37.7671,37.7957,37.7386,37.7743,3692.6864
2005-01-12 10:30:00,52.86,52.89,52.78,52.83,11385.783157246897,37.7743,37.7957,37.7171,37.7528,11385.7832
2005-01-12 10:35:00,52.84,52.85,52.74,52.74,9436.86531951995,37.76,37.7671,37.6885,37.6885,9436.8653
2005-01-12 10:40:00,52.75,52.75,52.67,52.7,9436.86531951995,37.6957,37.6957,37.6385,37.6599,9436.8653
2005-01-12 10:45:00,52.69,52.69,52.64,52.69,3384.962560262591,37.6528,37.6528,37.6171,37.6528,3384.9626
2005-01-12 10:50:00,52.69,52.74,52.65,52.66,13539.850241050364,37.6528,37.6885,37.6242,37.6314,13539.8502
2005-01-12 10:55:00,52.68,52.78,52.68,52.78,4923.581905836496,37.6457,37.7171,37.6457,37.7171,4923.5819
2005-01-12 11:00:00,52.76,52.79,52.74,52.76,10052.313057749512,37.7028,37.7243,37.6885,37.7028,10052.3131
2005-01-12 11:05:00,52.73,52.82,52.73,52.74,4410.708790645194,37.6814,37.7457,37.6814,37.6885,4410.7088
2005-01-12 11:10:00,52.78,52.79,52.73,52.79,2359.216329879988,37.7171,37.7243,37.6814,37.7243,2359.2163
2005-01-12 11:15:00,52.79,52.85,52.71,52.76,18360.8575238486,37.7243,37.7671,37.6671,37.7028,18360.8575
2005-01-12 11:20:00,52.75,52.77,52.74,52.75,2974.6640681095496,37.6957,37.71,37.6885,37.6957,2974.6641
2005-01-12 11:25:00,52.76,52.82,52.76,52.82,3795.261052415632,37.7028,37.7457,37.7028,37.7457,3795.2611
2005-01-12 11:30:00,52.83,52.86,52.81,52.84,13642.424864088624,37.7528,37.7743,37.7386,37.76,13642.4249
2005-01-12 11:35:00,52.85,52.89,52.83,52.88,9949.738434711251,37.7671,37.7957,37.7528,37.7886,9949.7384
2005-01-12 11:40:00,52.86,52.88,52.86,52.86,4205.559544568673,37.7743,37.7886,37.7743,37.7743,4205.5595
2005-01-12 11:45:00,52.86,52.89,52.85,52.85,15796.491947892093,37.7743,37.7957,37.7671,37.7671,15796.4919
2005-01-12 11:50:00,52.88,52.88,52.85,52.88,10872.910042055595,37.7886,37.7886,37.7671,37.7886,10872.91
2005-01-12 11:55:00,52.88,52.88,52.85,52.87,3692.686429377372,37.7886,37.7886,37.7671,37.7814,3692.6864
2005-01-12 12:00:00,52.88,52.88,52.86,52.86,1743.7685916504256,37.7886,37.7886,37.7743,37.7743,1743.7686
2005-01-12 12:05:00,52.87,52.88,52.87,52.88,3179.8133141860703,37.7814,37.7886,37.7814,37.7886,3179.8133
2005-01-12 12:10:00,52.88,52.89,52.85,52.88,8718.842958252128,37.7886,37.7957,37.7671,37.7886,8718.843
2005-01-12 12:15:00,52.88,52.94,52.87,52.94,58980.40824699969,37.7886,37.8315,37.7814,37.8315,58980.4082
2005-01-12 12:20:00,52.94,52.98,52.92,52.97,8103.395220022566,37.8315,37.86,37.8172,37.8529,8103.3952
2005-01-12 12:25:00,52.97,53.0,52.93,52.95,6359.626628372141,37.8529,37.8743,37.8243,37.8386,6359.6266
2005-01-12 12:30:00,52.96,52.99,52.94,52.99,3282.3879372243305,37.8457,37.8672,37.8315,37.8672,3282.3879
2005-01-12 12:35:00,52.99,52.99,52.87,52.87,6051.902759257359,37.8672,37.8672,37.7814,37.7814,6051.9028
2005-01-12 12:40:00,52.86,52.91,52.86,52.89,2256.6417068417272,37.7743,37.81,37.7743,37.7957,2256.6417
2005-01-12 12:45:00,52.88,52.89,52.85,52.88,2974.6640681095496,37.7886,37.7957,37.7671,37.7886,2974.6641
2005-01-12 12:50:00,52.89,52.91,52.89,52.9,1641.1939686121652,37.7957,37.81,37.7957,37.8029,1641.194
2005-01-12 12:55:00,52.9,52.92,52.89,52.92,1948.9178377269463,37.8029,37.8172,37.7957,37.8172,1948.9178
2005-01-12 13:00:00,52.91,52.92,52.91,52.91,1128.3208534208636,37.81,37.8172,37.81,37.81,1128.3209
2005-01-12 13:05:00,52.9,52.94,52.9,52.94,1641.1939686121652,37.8029,37.8315,37.8029,37.8315,1641.194
2005-01-12 13:10:00,52.95,52.97,52.94,52.97,2051.4924607652065,37.8386,37.8529,37.8315,37.8529,2051.4925
2005-01-12 13:15:00,52.97,53.02,52.97,53.02,3590.111806339112,37.8529,37.8886,37.8529,37.8886,3590.1118
2005-01-12 13:20:00,53.02,53.02,52.98,52.99,7282.798235716484,37.8886,37.8886,37.86,37.8672,7282.7982
2005-01-12 13:25:00,52.98,52.99,52.89,52.89,5641.604267104318,37.86,37.8672,37.7957,37.7957,5641.6043
2005-01-12 13:30:00,52.89,52.95,52.85,52.93,5231.305774951277,37.7957,37.8386,37.7671,37.8243,5231.3058
2005-01-12 13:35:00,52.93,52.97,52.89,52.97,4821.007282798236,37.8243,37.8529,37.7957,37.8529,4821.0073
2005-01-12 13:40:00,52.99,52.99,52.94,52.94,2154.067083803467,37.8672,37.8672,37.8315,37.8315,2154.0671
2005-01-12 13:45:00,52.96,52.96,52.9,52.9,2564.365575956508,37.8457,37.8457,37.8029,37.8029,2564.3656
2005-01-12 13:50:00,52.9,52.92,52.84,52.84,6359.626628372141,37.8029,37.8172,37.76,37.76,6359.6266
2005-01-12 13:55:00,52.8,52.91,52.8,52.9,6051.902759257359,37.7314,37.81,37.7314,37.8029,6051.9028
2005-01-12 14:00:00,52.91,52.99,52.88,52.96,9744.58918863473,37.81,37.8672,37.7886,37.8457,9744.5892
2005-01-12 14:05:00,52.98,53.02,52.98,53.02,7282.798235716484,37.86,37.8886,37.86,37.8886,7282.7982
2005-01-12 14:10:00,53.02,53.03,53.0,53.0,5949.328136219099,37.8886,37.8958,37.8743,37.8743,5949.3281
2005-01-12 14:15:00,53.01,53.07,53.01,53.07,6872.499743563442,37.8815,37.9244,37.8815,37.9244,6872.4997
2005-01-12 14:20:00,53.07,53.08,53.06,53.06,10154.887680787771,37.9244,37.9315,37.9172,37.9172,10154.8877
2005-01-12 14:25:00,53.06,53.08,53.03,53.03,9026.566827366907,37.9172,37.9315,37.8958,37.8958,9026.5668
2005-01-12 14:30:00,53.02,53.02,52.84,52.97,22771.5663144938,37.8886,37.8886,37.76,37.8529,22771.5663
2005-01-12 14:35:00,52.97,53.02,52.95,52.98,10770.335419017334,37.8529,37.8886,37.8386,37.86,10770.3354
2005-01-12 14:40:00,52.98,52.98,52.89,52.9,11385.783157246897,37.86,37.86,37.7957,37.8029,11385.7832
2005-01-12 14:45:00,52.92,53.0,52.92,53.0,5641.604267104318,37.8172,37.8743,37.8172,37.8743,5641.6043
2005-01-12 14:50:00,53.0,53.03,52.98,53.03,9026.566827366907,37.8743,37.8958,37.86,37.8958,9026.5668
2005-01-12 14:55:00,53.03,53.03,53.02,53.02,7077.648989639963,37.8958,37.8958,37.8886,37.8886,7077.649
2005-01-12 15:00:00,53.02,53.07,53.0,53.07,8923.992204328648,37.8886,37.9244,37.8743,37.9244,8923.9922
2005-01-12 15:05:00,53.07,53.17,53.06,53.14,14770.745717509488,37.9244,37.9958,37.9172,37.9744,14770.7457
2005-01-12 15:10:00,53.13,53.14,53.11,53.12,11693.507026361678,37.9672,37.9744,37.9529,37.9601,11693.507
2005-01-12 15:15:00,53.12,53.16,53.12,53.16,8923.992204328648,37.9601,37.9887,37.9601,37.9887,8923.9922
2005-01-12 15:20:00,53.16,53.21,53.15,53.2,17950.559031695557,37.9887,38.0244,37.9815,38.0173,17950.559
2005-01-12 15:25:00,53.2,53.26,53.2,53.26,11283.208534208636,38.0173,38.0601,38.0173,38.0601,11283.2085
2005-01-12 15:30:00,53.26,53.4,53.2,53.39,18668.58139296338,38.0601,38.1602,38.0173,38.153,18668.5814
2005-01-12 15:35:00,53.38,53.48,53.37,53.48,22976.71556057032,38.1459,38.2173,38.1387,38.2173,22976.7156
2005-01-12 15:40:00,53.47,53.49,53.39,53.48,18053.13365473381,38.2102,38.2245,38.153,38.2173,18053.1337
2005-01-12 15:45:00,53.49,53.49,53.41,53.41,11385.783157246897,38.2245,38.2245,38.1673,38.1673,11385.7832
2005-01-12 15:50:00,53.41,53.42,53.37,53.41,13026.977125859064,38.1673,38.1745,38.1387,38.1673,13026.9771
2005-01-12 15:55:00,53.41,53.47,53.37,53.46,24105.036413991176,38.1673,38.2102,38.1387,38.203,24105.0364
2005-01-13 09:30:00,53.29,53.34,53.2,53.34,21130.372345881628,38.0816,38.1173,38.0173,38.1173,21130.3723
2005-01-13 09:35:00,53.3,53.4,53.28,53.34,11385.783157246897,38.0887,38.1602,38.0744,38.1173,11385.7832
2005-01-13 09:40:00,53.34,53.34,53.16,53.17,8718.842958252128,38.1173,38.1173,37.9887,37.9958,8718.843
2005-01-13 09:45:00,53.13,53.15,52.94,52.94,30464.66304236332,37.9672,37.9815,37.8315,37.8315,30464.663
2005-01-13 09:50:00,52.94,53.02,52.91,53.02,6359.626628372141,37.8315,37.8886,37.81,37.8886,6359.6266
2005-01-13 09:55:00,53.01,53.16,53.0,53.13,10667.760795979077,37.8815,37.9887,37.8743,37.9672,10667.7608
2005-01-13 10:00:00,53.14,53.15,53.05,53.15,4615.858036721715,37.9744,37.9815,37.9101,37.9815,4615.858
2005-01-13 10:05:00,53.15,53.16,53.02,53.02,4000.410298492153,37.9815,37.9887,37.8886,37.8886,4000.4103
2005-01-13 10:10:00,53.02,53.06,53.0,53.05,3487.537183300851,37.8886,37.9172,37.8743,37.9101,3487.5372
2005-01-13 10:15:00,53.04,53.09,52.95,52.96,6257.0520053338805,37.9029,37.9386,37.8386,37.8457,6257.052
2005-01-13 10:20:00,52.96,53.06,52.96,53.03,5026.156528874756,37.8457,37.9172,37.8457,37.8958,5026.1565
2005-01-13 10:25:00,53.06,53.06,53.03,53.06,7590.522104831264,37.9172,37.9172,37.8958,37.9172,7590.5221
2005-01-13 10:30:00,53.06,53.1,53.04,53.06,8205.969843060826,37.9172,37.9458,37.9029,37.9172,8205.9698
2005-01-13 10:35:00,53.06,53.08,53.04,53.04,4513.283413683455,37.9172,37.9315,37.9029,37.9029,4513.2834
2005-01-13 10:40:00,53.04,53.05,53.03,53.04,5231.305774951277,37.9029,37.9101,37.8958,37.9029,5231.3058
2005-01-13 10:45:00,53.04,53.05,53.03,53.04,4923.581905836496,37.9029,37.9101,37.8958,37.9029,4923.5819
2005-01-13 10:50:00,53.04,53.07,53.01,53.03,7898.245973946045,37.9029,37.9244,37.8815,37.8958,7898.246
2005-01-13 10:55:00,53.02,53.04,53.02,53.02,4615.858036721715,37.8886,37.9029,37.8886,37.8886,4615.858
2005-01-13 11:00:00,53.02,53.09,53.01,53.06,5846.753513180839,37.8886,37.9386,37.8815,37.9172,5846.7535
2005-01-13 11:05:00,53.05,53.05,53.02,53.04,4308.134167606934,37.9101,37.9101,37.8886,37.9029,4308.1342
2005-01-13 11:10:00,53.03,53.04,53.01,53.01,7590.522104831264,37.8958,37.9029,37.8815,37.8815,7590.5221
2005-01-13 11:15:00,53.01,53.02,53.01,53.01,4513.283413683455,37.8815,37.8886,37.8815,37.8815,4513.2834
2005-01-13 11:20:00,53.01,53.02,53.01,53.02,8718.842958252128,37.8815,37.8886,37.8815,37.8886,8718.843
2005-01-13 11:25:00,53.02,53.06,53.01,53.01,4410.708790645194,37.8886,37.9172,37.8815,37.8815,4410.7088
2005-01-13 11:30:00,53.02,53.03,53.01,53.02,8308.544466099087,37.8886,37.8958,37.8815,37.8886,8308.5445
2005-01-13 11:35:00,53.02,53.02,53.01,53.02,5744.178890142579,37.8886,37.8886,37.8815,37.8886,5744.1789
2005-01-13 11:40:00,53.02,53.02,53.01,53.02,7180.223612678223,37.8886,37.8886,37.8815,37.8886,7180.2236
2005-01-13 11:45:00,53.01,53.02,53.01,53.02,18771.15601600164,37.8815,37.8886,37.8815,37.8886,18771.156
2005-01-13 11:50:00,53.02,53.03,53.01,53.03,5333.880397989537,37.8886,37.8958,37.8815,37.8958,5333.8804
2005-01-13 11:55:00,53.01,53.02,52.98,53.01,37132.01353985024,37.8815,37.8886,37.86,37.8815,37132.0135
2005-01-13 12:00:00,53.01,53.02,52.98,52.98,68212.12432044312,37.8815,37.8886,37.86,37.86,68212.1243
2005-01-13 12:05:00,52.98,53.01,52.92,52.94,7487.947481793004,37.86,37.8815,37.8172,37.8315,7487.9475
2005-01-13 12:10:00,52.94,52.94,52.89,52.91,7795.671350907785,37.8315,37.8315,37.7957,37.81,7795.6714
2005-01-13 12:15:00,52.97,53.0,52.96,52.99,3384.962560262591,37.8529,37.8743,37.8457,37.8672,3384.9626
2005-01-13 12:20:00,52.98,52.98,52.69,52.79,33131.60324135808,37.86,37.86,37.6528,37.7243,33131.6032
2005-01-13 12:25:00,52.78,52.83,52.78,52.83,3590.111806339112,37.7171,37.7528,37.7171,37.7528,3590.1118
2005-01-13 12:30:00,52.82,52.82,52.78,52.78,2359.216329879988,37.7457,37.7457,37.7171,37.7171,2359.2163
2005-01-13 12:35:00,52.81,52.81,52.79,52.81,1333.4700994973844,37.7386,37.7386,37.7243,37.7386,1333.4701
2005-01-13 12:40:00,52.79,52.79,52.67,52.72,8616.268335213868,37.7243,37.7243,37.6385,37.6742,8616.2683
2005-01-13 12:45:00,52.72,52.72,52.69,52.69,923.171607344343,37.6742,37.6742,37.6528,37.6528,923.1716
2005-01-13 12:50:00,52.69,52.73,52.69,52.7,2666.9401989947687,37.6528,37.6814,37.6528,37.6599,2666.9402
2005-01-13 12:55:00,52.68,52.76,52.68,52.76,6769.925120525182,37.6457,37.7028,37.6457,37.7028,6769.9251
2005-01-13 13:00:00,52.74,52.84,52.74,52.84,5846.753513180839,37.6885,37.76,37.6885,37.76,5846.7535
2005-01-13 13:05:00,52.84,52.84,52.78,52.8,7487.947481793004,37.76,37.76,37.7171,37.7314,7487.9475
2005-01-13 13:10:00,52.8,52.81,52.78,52.81,2769.514822033029,37.7314,37.7386,37.7171,37.7386,2769.5148
2005-01-13 13:15:00,52.81,52.83,52.8,52.82,4102.984921530413,37.7386,37.7528,37.7314,37.7457,4102.9849
2005-01-13 13:20:00,52.82,52.82,52.78,52.78,1948.9178377269463,37.7457,37.7457,37.7171,37.7171,1948.9178
2005-01-13 13:25:00,52.78,52.78,52.77,52.78,3179.8133141860703,37.7171,37.7171,37.71,37.7171,3179.8133
2005-01-13 13:30:00,52.77,52.78,52.69,52.71,6975.074366601702,37.71,37.7171,37.6528,37.6671,6975.0744
2005-01-13 13:35:00,52.72,52.78,52.72,52.78,2872.089445071289,37.6742,37.7171,37.6742,37.7171,2872.0894
2005-01-13 13:40:00,52.78,52.78,52.73,52.73,2666.9401989947687,37.7171,37.7171,37.6814,37.6814,2666.9402
2005-01-13 13:45:00,52.73,52.78,52.73,52.76,4410.708790645194,37.6814,37.7171,37.6814,37.7028,4410.7088
2005-01-13 13:50:00,52.75,52.84,52.74,52.84,4821.007282798236,37.6957,37.76,37.6885,37.76,4821.0073
2005-01-13 13:55:00,52.83,52.86,52.83,52.84,4821.007282798236,37.7528,37.7743,37.7528,37.76,4821.0073
2005-01-13 14:00:00,52.83,52.88,52.83,52.87,5744.178890142579,37.7528,37.7886,37.7528,37.7814,5744.1789
2005-01-13 14:05:00,52.85,52.86,52.84,52.84,3795.261052415632,37.7671,37.7743,37.76,37.76,3795.2611
2005-01-13 14:10:00,52.84,52.89,52.83,52.89,6564.775874448661,37.76,37.7957,37.7528,37.7957,6564.7759
2005-01-13 14:15:00,52.89,52.91,52.89,52.91,2872.089445071289,37.7957,37.81,37.7957,37.81,2872.0894
2005-01-13 14:20:00,52.91,52.92,52.84,52.87,7590.522104831264,37.81,37.8172,37.76,37.7814,7590.5221
2005-01-13 14:25:00,52.87,52.91,52.87,52.91,4102.984921530413,37.7814,37.81,37.7814,37.81,4102.9849
2005-01-13 14:30:00,52.89,52.9,52.79,52.8,5231.305774951277,37.7957,37.8029,37.7243,37.7314,5231.3058
2005-01-13 14:35:00,52.82,52.87,52.82,52.83,7487.947481793004,37.7457,37.7814,37.7457,37.7528,7487.9475
2005-01-13 14:40:00,52.84,52.84,52.79,52.82,8411.119089137346,37.76,37.76,37.7243,37.7457,8411.1191
2005-01-13 14:45:00,52.8,52.83,52.79,52.79,5333.880397989537,37.7314,37.7528,37.7243,37.7243,5333.8804
2005-01-13 14:50:00,52.79,52.8,52.77,52.77,9539.43994255821,37.7243,37.7314,37.71,37.71,9539.4399
2005-01-13 14:55:00,52.77,52.79,52.74,52.74,7898.245973946045,37.71,37.7243,37.6885,37.6885,7898.246
2005-01-13 15:00:00,52.74,52.79,52.74,52.76,3897.8356754538927,37.6885,37.7243,37.6885,37.7028,3897.8357
2005-01-13 15:05:00,52.77,52.84,52.75,52.84,5231.305774951277,37.71,37.76,37.6957,37.76,5231.3058
2005-01-13 15:10:00,52.85,52.86,52.81,52.81,3282.3879372243305,37.7671,37.7743,37.7386,37.7386,3282.3879
2005-01-13 15:15:00,52.81,52.84,52.74,52.75,7590.522104831264,37.7386,37.76,37.6885,37.6957,7590.5221
2005-01-13 15:20:00,52.75,52.75,52.66,52.68,9334.29069648169,37.6957,37.6957,37.6314,37.6457,9334.2907
2005-01-13 15:25:00,52.69,52.71,52.53,52.53,13129.551748897322,37.6528,37.6671,37.5385,37.5385,13129.5517
2005-01-13 15:30:00,52.58,52.58,52.44,52.56,20822.648476766848,37.5742,37.5742,37.4741,37.5599,20822.6485
2005-01-13 15:35:00,52.51,52.61,52.5,52.54,11693.507026361678,37.5242,37.5956,37.517,37.5456,11693.507
2005-01-13 15:40:00,52.53,52.58,52.49,52.51,20309.775361575543,37.5385,37.5742,37.5099,37.5242,20309.7754
2005-01-13 15:45:00,52.5,52.56,52.46,52.56,11180.633911170376,37.517,37.5599,37.4884,37.5599,11180.6339
2005-01-13 15:50:00,52.54,52.55,52.47,52.5,16411.939686121652,37.5456,37.5528,37.4956,37.517,16411.9397
2005-01-13 15:55:00,52.51,52.57,52.5,52.56,8923.992204328648,37.5242,37.567,37.517,37.5599,8923.9922
2005-01-14 09:30:00,52.55,52.63,52.55,52.56,9539.43994255821,37.5528,37.6099,37.5528,37.5599,9539.4399
2005-01-14 09:35:00,52.57,52.61,52.46,52.46,4000.410298492153,37.567,37.5956,37.4884,37.4884,4000.4103
2005-01-14 09:40:00,52.51,52.63,52.46,52.46,5128.731151913016,37.5242,37.6099,37.4884,37.4884,5128.7312
2005-01-14 09:45:00,52.43,52.63,52.4,52.6,6257.0520053338805,37.467,37.6099,37.4456,37.5885,6257.052
2005-01-14 09:50:00,52.63,52.64,52.6,52.64,5128.731151913016,37.6099,37.6171,37.5885,37.6171,5128.7312
2005-01-14 09:55:00,52.63,52.64,52.57,52.57,5539.029644066058,37.6099,37.6171,37.567,37.567,5539.0296
2005-01-14 10:00:00,52.57,52.6,52.48,52.59,2769.514822033029,37.567,37.5885,37.5027,37.5813,2769.5148
2005-01-14 10:05:00,52.55,52.61,52.55,52.59,2872.089445071289,37.5528,37.5956,37.5528,37.5813,2872.0894
2005-01-14 10:10:00,52.62,52.77,52.62,52.73,11283.208534208636,37.6028,37.71,37.6028,37.6814,11283.2085
2005-01-14 10:15:00,52.74,52.79,52.65,52.65,6154.47738229562,37.6885,37.7243,37.6242,37.6242,6154.4774
2005-01-14 10:20:00,52.68,52.68,52.55,52.58,6257.0520053338805,37.6457,37.6457,37.5528,37.5742,6257.052
2005-01-14 10:25:00,52.58,52.83,52.58,52.83,5436.455021027798,37.5742,37.7528,37.5742,37.7528,5436.455
2005-01-14 10:30:00,52.82,52.82,52.66,52.76,37850.03590111806,37.7457,37.7457,37.6314,37.7028,37850.0359
2005-01-14 10:35:00,52.78,52.86,52.73,52.75,13334.700994973842,37.7171,37.7743,37.6814,37.6957,13334.701
2005-01-14 10:40:00,52.73,52.77,52.69,52.7,4410.708790645194,37.6814,37.71,37.6528,37.6599,4410.7088
2005-01-14 10:45:00,52.73,52.79,52.66,52.66,5128.731151913016,37.6814,37.7243,37.6314,37.6314,5128.7312
2005-01-14 10:50:00,52.68,52.69,52.65,52.65,3282.3879372243305,37.6457,37.6528,37.6242,37.6242,3282.3879
2005-01-14 10:55:00,52.64,52.74,52.63,52.66,4000.410298492153,37.6171,37.6885,37.6099,37.6314,4000.4103
2005-01-14 11:00:00,52.69,52.74,52.68,52.7,5128.731151913016,37.6528,37.6885,37.6457,37.6599,5128.7312
2005-01-14 11:05:00,52.74,52.78,52.74,52.76,4000.410298492153,37.6885,37.7171,37.6885,37.7028,4000.4103
2005-01-14 11:10:00,52.76,52.76,52.75,52.76,4615.858036721715,37.7028,37.7028,37.6957,37.7028,4615.858
2005-01-14 11:15:00,52.76,52.79,52.75,52.78,11283.208534208636,37.7028,37.7243,37.6957,37.7171,11283.2085
2005-01-14 11:20:00,52.79,52.82,52.78,52.8,16411.939686121652,37.7243,37.7457,37.7171,37.7314,16411.9397
2005-01-14 11:25:00,52.81,52.81,52.79,52.81,2769.514822033029,37.7386,37.7386,37.7243,37.7386,2769.5148
2005-01-14 11:30:00,52.81,52.81,52.81,52.81,4513.283413683455,37.7386,37.7386,37.7386,37.7386,4513.2834
2005-01-14 11:35:00,52.81,52.81,52.77,52.77,8205.969843060826,37.7386,37.7386,37.71,37.71,8205.9698
2005-01-14 11:40:00,52.78,52.81,52.68,52.7,11796.081649399935,37.7171,37.7386,37.6457,37.6599,11796.0816
2005-01-14 11:45:00,52.73,52.73,52.69,52.7,2256.6417068417272,37.6814,37.6814,37.6528,37.6599,2256.6417
2005-01-14 11:50:00,52.71,52.74,52.7,52.72,3897.8356754538927,37.6671,37.6885,37.6599,37.6742,3897.8357
2005-01-14 11:55:00,52.72,52.73,52.7,52.73,2256.6417068417272,37.6742,37.6814,37.6599,37.6814,2256.6417
2005-01-14 12:00:00,52.7,52.71,52.7,52.7,3590.111806339112,37.6599,37.6671,37.6599,37.6599,3590.1118
2005-01-14 12:05:00,52.7,52.7,52.68,52.7,3692.686429377372,37.6599,37.6599,37.6457,37.6599,3692.6864
2005-01-14 12:10:00,52.69,52.7,52.69,52.7,1230.895476459124,37.6528,37.6599,37.6528,37.6599,1230.8955
2005-01-14 12:15:00,52.69,52.76,52.69,52.76,5231.305774951277,37.6528,37.7028,37.6528,37.7028,5231.3058
2005-01-14 12:20:00,52.76,52.79,52.73,52.79,7898.245973946045,37.7028,37.7243,37.6814,37.7243,7898.246
2005-01-14 12:25:00,52.8,52.81,52.79,52.81,5539.029644066058,37.7314,37.7386,37.7243,37.7386,5539.0296
2005-01-14 12:30:00,52.8,52.83,52.73,52.74,23797.3125448764,37.7314,37.7528,37.6814,37.6885,23797.3125
2005-01-14 12:35:00,52.72,52.76,52.72,52.76,6359.626628372141,37.6742,37.7028,37.6742,37.7028,6359.6266
2005-01-14 12:40:00,52.77,52.79,52.75,52.75,4000.410298492153,37.71,37.7243,37.6957,37.6957,4000.4103
2005-01-14 12:45:00,52.75,52.78,52.74,52.78,3487.537183300851,37.6957,37.7171,37.6885,37.7171,3487.5372
2005-01-14 12:50:00,52.78,52.79,52.78,52.78,1025.7462303826032,37.7171,37.7243,37.7171,37.7171,1025.7462
2005-01-14 12:55:00,52.78,52.8,52.74,52.76,3897.8356754538927,37.7171,37.7314,37.6885,37.7028,3897.8357
2005-01-14 13:00:00,52.74,52.78,52.71,52.78,4615.858036721715,37.6885,37.7171,37.6671,37.7171,4615.858
2005-01-14 13:05:00,52.78,52.83,52.77,52.83,3384.962560262591,37.7171,37.7528,37.71,37.7528,3384.9626
2005-01-14 13:10:00,52.83,52.83,52.79,52.8,7795.671350907785,37.7528,37.7528,37.7243,37.7314,7795.6714
2005-01-14 13:15:00,52.8,52.81,52.74,52.77,5128.731151913016,37.7314,37.7386,37.6885,37.71,5128.7312
2005-01-14 13:20:00,52.77,52.79,52.72,52.76,7795.671350907785,37.71,37.7243,37.6742,37.7028,7795.6714
2005-01-14 13:25:00,52.75,52.78,52.75,52.77,3384.962560262591,37.6957,37.7171,37.6957,37.71,3384.9626
2005-01-14 13:30:00,52.78,52.78,52.74,52.75,3282.3879372243305,37.7171,37.7171,37.6885,37.6957,3282.3879
2005-01-14 13:35:00,52.76,52.77,52.75,52.75,1230.895476459124,37.7028,37.71,37.6957,37.6957,1230.8955
2005-01-14 13:40:00,52.76,52.76,52.68,52.75,6667.350497486921,37.7028,37.7028,37.6457,37.6957,6667.3505
2005-01-14 13:45:00,52.74,52.75,52.73,52.75,1846.343214688686,37.6885,37.6957,37.6814,37.6957,1846.3432
2005-01-14 13:50:00,52.74,52.75,52.73,52.74,4615.858036721715,37.6885,37.6957,37.6814,37.6885,4615.858
2005-01-14 13:55:00,52.75,52.76,52.72,52.72,3590.111806339112,37.6957,37.7028,37.6742,37.6742,3590.1118
2005-01-14 14:00:00,52.72,52.73,52.72,52.72,4923.581905836496,37.6742,37.6814,37.6742,37.6742,4923.5819
2005-01-14 14:05:00,52.73,52.79,52.73,52.79,2461.790952918248,37.6814,37.7243,37.6814,37.7243,2461.791
2005-01-14 14:10:00,52.81,52.81,52.73,52.73,7385.372858754744,37.7386,37.7386,37.6814,37.6814,7385.3729
2005-01-14 14:15:00,52.73,52.81,52.73,52.81,4615.858036721715,37.6814,37.7386,37.6814,37.7386,4615.858
2005-01-14 14:20:00,52.81,52.81,52.78,52.79,3487.537183300851,37.7386,37.7386,37.7171,37.7243,3487.5372
2005-01-14 14:25:00,52.8,52.83,52.8,52.82,7077.648989639963,37.7314,37.7528,37.7314,37.7457,7077.649
2005-01-14 14:30:00,52.83,52.83,52.83,52.83,3282.3879372243305,37.7528,37.7528,37.7528,37.7528,3282.3879
2005-01-14 14:35:00,52.84,52.84,52.82,52.84,7487.947481793004,37.76,37.76,37.7457,37.76,7487.9475
2005-01-14 14:40:00,52.82,52.83,52.8,52.81,6462.201251410401,37.7457,37.7528,37.7314,37.7386,6462.2013
2005-01-14 14:45:00,52.81,52.81,52.79,52.81,2256.6417068417272,37.7386,37.7386,37.7243,37.7386,2256.6417
2005-01-14 14:50:00,52.81,52.83,52.8,52.83,3077.2386911478097,37.7386,37.7528,37.7314,37.7528,3077.2387
2005-01-14 14:55:00,52.83,52.84,52.79,52.83,8718.842958252128,37.7528,37.76,37.7243,37.7528,8718.843
2005-01-14 15:00:00,52.83,52.84,52.82,52.82,18566.00676992512,37.7528,37.76,37.7457,37.7457,18566.0068
2005-01-14 15:05:00,52.82,52.84,52.79,52.79,3897.8356754538927,37.7457,37.76,37.7243,37.7243,3897.8357
2005-01-14 15:10:00,52.78,52.78,52.76,52.78,3487.537183300851,37.7171,37.7171,37.7028,37.7171,3487.5372
2005-01-14 15:15:00,52.77,52.77,52.72,52.72,7282.798235716484,37.71,37.71,37.6742,37.6742,7282.7982
2005-01-14 15:20:00,52.72,52.77,52.71,52.75,5949.328136219099,37.6742,37.71,37.6671,37.6957,5949.3281
2005-01-14 15:25:00,52.74,52.76,52.74,52.75,4513.283413683455,37.6885,37.7028,37.6885,37.6957,4513.2834
2005-01-14 15:30:00,52.75,52.75,52.72,52.73,9949.738434711251,37.6957,37.6957,37.6742,37.6814,9949.7384
2005-01-14 15:35:00,52.73,52.81,52.73,52.81,9949.738434711251,37.6814,37.7386,37.6814,37.7386,9949.7384
2005-01-14 15:40:00,52.81,52.84,52.81,52.81,9436.86531951995,37.7386,37.76,37.7386,37.7386,9436.8653
2005-01-14 15:45:00,52.81,52.82,52.65,52.82,23694.737921838136,37.7386,37.7457,37.6242,37.7457,23694.7379
2005-01-14 15:50:00,52.83,52.85,52.83,52.85,14257.872602318186,37.7528,37.7671,37.7528,37.7671,14257.8726
2005-01-14 15:55:00,52.84,52.86,52.8,52.8,25643.65575956508,37.76,37.7743,37.7314,37.7314,25643.6558
2005-01-18 09:30:00,52.79,52.94,52.79,52.9,31695.558518822443,37.7243,37.8315,37.7243,37.8029,31695.5585
2005-01-18 09:35:00,52.9,52.94,52.81,52.94,11180.633911170376,37.8029,37.8315,37.7386,37.8315,11180.6339
2005-01-18 09:40:00,52.92,52.95,52.84,52.92,17437.685916504255,37.8172,37.8386,37.76,37.8172,17437.6859
2005-01-18 09:45:00,52.98,53.03,52.92,53.03,6359.626628372141,37.86,37.8958,37.8172,37.8958,6359.6266
2005-01-18 09:50:00,53.02,53.1,53.01,53.02,16411.939686121652,37.8886,37.9458,37.8815,37.8886,16411.9397
2005-01-18 09:55:00,53.01,53.02,52.84,52.96,13642.424864088624,37.8815,37.8886,37.76,37.8457,13642.4249
2005-01-18 10:00:00,52.96,53.08,52.96,53.07,6257.0520053338805,37.8457,37.9315,37.8457,37.9244,6257.052
2005-01-18 10:05:00,53.07,53.1,53.05,53.07,12514.10401066776,37.9244,37.9458,37.9101,37.9244,12514.104
2005-01-18 10:10:00,53.07,53.11,53.04,53.05,8513.693712175607,37.9244,37.9529,37.9029,37.9101,8513.6937
2005-01-18 10:15:00,53.05,53.13,53.04,53.12,8308.544466099087,37.9101,37.9672,37.9029,37.9601,8308.5445
2005-01-18 10:20:00,53.12,53.2,53.1,53.2,18463.43214688686,37.9601,38.0173,37.9458,38.0173,18463.4321
2005-01-18 10:25:00,53.24,53.38,53.23,53.37,21745.82008411119,38.0458,38.1459,38.0387,38.1387,21745.8201
2005-01-18 10:30:00,53.37,53.48,53.36,53.46,19181.45450815468,38.1387,38.2173,38.1316,38.203,19181.4545
2005-01-18 10:35:00,53.47,53.61,53.47,53.56,30772.386911478097,38.2102,38.3102,38.2102,38.2745,30772.3869
2005-01-18 10:40:00,53.56,53.62,53.56,53.59,19694.327623345984,38.2745,38.3174,38.2745,38.2959,19694.3276
2005-01-18 10:45:00,53.59,53.61,53.59,53.6,11180.633911170376,38.2959,38.3102,38.2959,38.3031,11180.6339
2005-01-18 10:50:00,53.59,53.71,53.53,53.56,33336.752487434605,38.2959,38.3817,38.2531,38.2745,33336.7525
2005-01-18 10:55:00,53.56,53.58,53.48,53.48,7898.245973946045,38.2745,38.2888,38.2173,38.2173,7898.246
2005-01-18 11:00:00,53.49,53.52,53.48,53.48,12308.95476459124,38.2245,38.2459,38.2173,38.2173,12308.9548
2005-01-18 11:05:00,53.48,53.49,53.42,53.43,36413.991178582415,38.2173,38.2245,38.1745,38.1816,36413.9912
2005-01-18 11:10:00,53.42,53.51,53.42,53.51,7180.223612678223,38.1745,38.2388,38.1745,38.2388,7180.2236
2005-01-18 11:15:00,53.52,53.59,53.52,53.58,11180.633911170376,38.2459,38.2959,38.2459,38.2888,11180.6339
2005-01-18 11:20:00,53.58,53.59,53.57,53.57,6359.626628372141,38.2888,38.2959,38.2817,38.2817,6359.6266
2005-01-18 11:25:00,53.57,53.57,53.49,53.49,10667.760795979077,38.2817,38.2817,38.2245,38.2245,10667.7608
2005-01-18 11:30:00,53.5,53.52,53.49,53.52,18053.13365473381,38.2316,38.2459,38.2245,38.2459,18053.1337
2005-01-18 11:35:00,53.51,53.6,53.5,53.58,25233.35726741204,38.2388,38.3031,38.2316,38.2888,25233.3573
2005-01-18 11:40:00,53.56,53.56,53.52,53.54,9026.566827366907,38.2745,38.2745,38.2459,38.2602,9026.5668
2005-01-18 11:45:00,53.53,53.56,53.52,53.53,6462.201251410401,38.2531,38.2745,38.2459,38.2531,6462.2013
2005-01-18 11:50:00,53.53,53.6,53.52,53.56,8308.544466099087,38.2531,38.3031,38.2459,38.2745,8308.5445
2005-01-18 11:55:00,53.57,53.59,53.55,53.55,7385.372858754744,38.2817,38.2959,38.2674,38.2674,7385.3729
2005-01-18 12:00:00,53.54,53.59,53.53,53.58,4308.134167606934,38.2602,38.2959,38.2531,38.2888,4308.1342
2005-01-18 12:05:00,53.59,53.62,53.59,53.61,16411.939686121652,38.2959,38.3174,38.2959,38.3102,16411.9397
2005-01-18 12:10:00,53.61,53.62,53.59,53.59,19386.6037542312,38.3102,38.3174,38.2959,38.2959,19386.6038
2005-01-18 12:15:00,53.59,53.66,53.59,53.66,15796.491947892093,38.2959,38.346,38.2959,38.346,15796.4919
2005-01-18 12:20:00,53.65,53.66,53.64,53.65,6051.902759257359,38.3388,38.346,38.3317,38.3388,6051.9028
2005-01-18 12:25:00,53.65,53.65,53.61,53.61,10462.611549902556,38.3388,38.3388,38.3102,38.3102,10462.6115
2005-01-18 12:30:00,53.62,53.62,53.54,53.54,19489.17837726946,38.3174,38.3174,38.2602,38.2602,19489.1784
2005-01-18 12:35:00,53.55,53.6,53.55,53.55,6872.499743563442,38.2674,38.3031,38.2674,38.2674,6872.4997
2005-01-18 12:40:00,53.53,53.58,53.52,53.58,6975.074366601702,38.2531,38.2888,38.2459,38.2888,6975.0744
2005-01-18 12:45:00,53.58,53.6,53.56,53.59,4205.559544568673,38.2888,38.3031,38.2745,38.2959,4205.5595
2005-01-18 12:50:00,53.59,53.6,53.49,53.49,10052.313057749512,38.2959,38.3031,38.2245,38.2245,10052.3131
2005-01-18 12:55:00,53.54,53.56,53.54,53.56,2051.4924607652065,38.2602,38.2745,38.2602,38.2745,2051.4925
2005-01-18 13:00:00,53.56,53.6,53.56,53.58,3692.686429377372,38.2745,38.3031,38.2745,38.2888,3692.6864
2005-01-18 13:05:00,53.6,53.6,53.59,53.6,3282.3879372243305,38.3031,38.3031,38.2959,38.3031,3282.3879
2005-01-18 13:10:00,53.61,53.61,53.59,53.61,3282.3879372243305,38.3102,38.3102,38.2959,38.3102,3282.3879
2005-01-18 13:15:00,53.61,53.61,53.6,53.61,6769.925120525182,38.3102,38.3102,38.3031,38.3102,6769.9251
2005-01-18 13:20:00,53.62,53.62,53.59,53.61,5231.305774951277,38.3174,38.3174,38.2959,38.3102,5231.3058
2005-01-18 13:25:00,53.61,53.61,53.61,53.61,1436.0447225356447,38.3102,38.3102,38.3102,38.3102,1436.0447
2005-01-18 13:30:00,53.61,53.63,53.61,53.61,11898.656272438198,38.3102,38.3245,38.3102,38.3102,11898.6563
2005-01-18 13:35:00,53.6,53.62,53.59,53.62,6667.350497486921,38.3031,38.3174,38.2959,38.3174,6667.3505
2005-01-18 13:40:00,53.62,53.63,53.62,53.63,15591.34270181557,38.3174,38.3245,38.3174,38.3245,15591.3427
2005-01-18 13:45:00,53.64,53.67,53.63,53.66,6564.775874448661,38.3317,38.3531,38.3245,38.346,6564.7759
2005-01-18 13:50:00,53.68,53.72,53.68,53.69,10872.910042055595,38.3603,38.3888,38.3603,38.3674,10872.91
2005-01-18 13:55:00,53.69,53.7,53.64,53.66,7590.522104831264,38.3674,38.3746,38.3317,38.346,7590.5221
2005-01-18 14:00:00,53.66,53.68,53.57,53.68,16001.641193968611,38.346,38.3603,38.2817,38.3603,16001.6412
2005-01-18 14:05:00,53.68,53.69,53.66,53.68,3077.2386911478097,38.3603,38.3674,38.346,38.3603,3077.2387
2005-01-18 14:10:00,53.69,53.71,53.64,53.66,12514.10401066776,38.3674,38.3817,38.3317,38.346,12514.104
2005-01-18 14:15:00,53.66,53.66,53.54,53.61,9436.86531951995,38.346,38.346,38.2602,38.3102,9436.8653
2005-01-18 14:20:00,53.62,53.67,53.62,53.66,6462.201251410401,38.3174,38.3531,38.3174,38.346,6462.2013
2005-01-18 14:25:00,53.66,53.72,53.65,53.72,7385.372858754744,38.346,38.3888,38.3388,38.3888,7385.3729
2005-01-18 14:30:00,53.72,53.72,53.67,53.7,8616.268335213868,38.3888,38.3888,38.3531,38.3746,8616.2683
2005-01-18 14:35:00,53.71,53.72,53.66,53.67,7385.372858754744,38.3817,38.3888,38.346,38.3531,7385.3729
2005-01-18 14:40:00,53.66,53.69,53.65,53.66,7180.223612678223,38.346,38.3674,38.3388,38.346,7180.2236
2005-01-18 14:45:00,53.66,53.69,53.63,53.68,8513.693712175607,38.346,38.3674,38.3245,38.3603,8513.6937
2005-01-18 14:50:00,53.68,53.69,53.67,53.68,6154.47738229562,38.3603,38.3674,38.3531,38.3603,6154.4774
2005-01-18 14:55:00,53.69,53.7,53.69,53.7,6769.925120525182,38.3674,38.3746,38.3674,38.3746,6769.9251
2005-01-18 15:00:00,53.7,53.72,53.68,53.71,19489.17837726946,38.3746,38.3888,38.3603,38.3817,19489.1784
2005-01-18 15:05:00,53.71,53.72,53.68,53.71,18771.15601600164,38.3817,38.3888,38.3603,38.3817,18771.156
2005-01-18 15:10:00,53.71,53.72,53.71,53.71,6257.0520053338805,38.3817,38.3888,38.3817,38.3817,6257.052
2005-01-18 15:15:00,53.71,53.72,53.71,53.71,12411.5293876295,38.3817,38.3888,38.3817,38.3817,12411.5294
2005-01-18 15:20:00,53.7,53.72,53.7,53.7,10462.611549902556,38.3746,38.3888,38.3746,38.3746,10462.6115
2005-01-18 15:25:00,53.7,53.71,53.69,53.69,6975.074366601702,38.3746,38.3817,38.3674,38.3674,6975.0744
2005-01-18 15:30:00,53.68,53.7,53.67,53.7,20207.200738537285,38.3603,38.3746,38.3531,38.3746,20207.2007
2005-01-18 15:35:00,53.69,53.7,53.61,53.62,34259.92409477895,38.3674,38.3746,38.3102,38.3174,34259.9241
2005-01-18 15:40:00,53.63,53.71,53.63,53.69,27079.70048210073,38.3245,38.3817,38.3245,38.3674,27079.7005
2005-01-18 15:45:00,53.7,53.74,53.67,53.74,40004.10298492153,38.3746,38.4031,38.3531,38.4031,40004.103
2005-01-18 15:50:00,53.73,53.79,53.66,53.66,36106.26730946764,38.396,38.4389,38.346,38.346,36106.2673
2005-01-18 15:55:00,53.66,53.68,53.66,53.67,28413.17058159811,38.346,38.3603,38.346,38.3531,28413.1706
2005-01-19 09:30:00,53.42,53.5,53.38,53.46,19284.029131192943,38.1745,38.2316,38.1459,38.203,19284.0291
2005-01-19 09:35:00,53.48,53.52,53.3,53.48,14052.723356241666,38.2173,38.2459,38.0887,38.2173,14052.7234
2005-01-19 09:40:00,53.51,53.52,53.29,53.52,19899.476869422502,38.2388,38.2459,38.0816,38.2459,19899.4769
2005-01-19 09:45:00,53.46,53.52,53.33,53.51,11796.081649399935,38.203,38.2459,38.1101,38.2388,11796.0816
2005-01-19 09:50:00,53.51,53.52,53.38,53.45,9129.14145040517,38.2388,38.2459,38.1459,38.1959,9129.1415
2005-01-19 09:55:00,53.45,53.47,53.23,53.47,12514.10401066776,38.1959,38.2102,38.0387,38.2102,12514.104
2005-01-19 10:00:00,53.47,53.55,53.41,53.42,8308.544466099087,38.2102,38.2674,38.1673,38.1745,8308.5445
2005-01-19 10:05:00,53.41,53.42,53.28,53.42,12103.80551851472,38.1673,38.1745,38.0744,38.1745,12103.8055
2005-01-19 10:10:00,53.41,53.52,53.38,53.38,9026.566827366907,38.1673,38.2459,38.1459,38.1459,9026.5668
2005-01-19 10:15:00,53.41,53.54,53.4,53.4,11693.507026361678,38.1673,38.2602,38.1602,38.1602,11693.507
2005-01-19 10:20:00,53.41,53.5,53.4,53.5,4718.432659759975,38.1673,38.2316,38.1602,38.2316,4718.4327
2005-01-19 10:25:00,53.49,53.51,53.42,53.42,7590.522104831264,38.2245,38.2388,38.1745,38.1745,7590.5221
2005-01-19 10:30:00,53.43,53.47,53.41,53.41,9334.29069648169,38.1816,38.2102,38.1673,38.1673,9334.2907
2005-01-19 10:35:00,53.41,53.46,53.38,53.46,6462.201251410401,38.1673,38.203,38.1459,38.203,6462.2013
2005-01-19 10:40:00,53.46,53.47,53.41,53.42,7795.671350907785,38.203,38.2102,38.1673,38.1745,7795.6714
2005-01-19 10:45:00,53.42,53.43,53.41,53.43,4718.432659759975,38.1745,38.1816,38.1673,38.1816,4718.4327
2005-01-19 10:50:00,53.42,53.43,53.41,53.42,7487.947481793004,38.1745,38.1816,38.1673,38.1745,7487.9475
2005-01-19 10:55:00,53.43,53.51,53.43,53.51,8205.969843060826,38.1816,38.2388,38.1816,38.2388,8205.9698
2005-01-19 11:00:00,53.52,53.57,53.52,53.57,4718.432659759975,38.2459,38.2817,38.2459,38.2817,4718.4327
2005-01-19 11:05:00,53.57,53.57,53.51,53.52,19591.753000307723,38.2817,38.2817,38.2388,38.2459,19591.753
2005-01-19 11:10:00,53.52,53.52,53.48,53.5,6154.47738229562,38.2459,38.2459,38.2173,38.2316,6154.4774
2005-01-19 11:15:00,53.5,53.5,53.46,53.5,6154.47738229562,38.2316,38.2316,38.203,38.2316,6154.4774
2005-01-19 11:20:00,53.47,53.51,53.45,53.5,6359.626628372141,38.2102,38.2388,38.1959,38.2316,6359.6266
2005-01-19 11:25:00,53.51,53.51,53.47,53.48,4923.581905836496,38.2388,38.2388,38.2102,38.2173,4923.5819
2005-01-19 11:30:00,53.47,53.47,53.45,53.46,11385.783157246897,38.2102,38.2102,38.1959,38.203,11385.7832
2005-01-19 11:35:00,53.45,53.46,53.44,53.45,16411.939686121652,38.1959,38.203,38.1888,38.1959,16411.9397
2005-01-19 11:40:00,53.45,53.46,53.45,53.45,8821.417581290389,38.1959,38.203,38.1959,38.1959,8821.4176
2005-01-19 11:45:00,53.46,53.46,53.38,53.41,22361.26782234076,38.203,38.203,38.1459,38.1673,22361.2678
2005-01-19 11:50:00,53.39,53.41,53.38,53.41,3179.8133141860703,38.153,38.1673,38.1459,38.1673,3179.8133
2005-01-19 11:55:00,53.41,53.42,53.4,53.41,8718.842958252128,38.1673,38.1745,38.1602,38.1673,8718.843
2005-01-19 12:00:00,53.42,53.5,53.41,53.5,16719.663555236435,38.1745,38.2316,38.1673,38.2316,16719.6636
2005-01-19 12:05:00,53.5,53.5,53.38,53.5,8616.268335213868,38.2316,38.2316,38.1459,38.2316,8616.2683
2005-01-19 12:10:00,53.5,53.52,53.44,53.52,14052.723356241666,38.2316,38.2459,38.1888,38.2459,14052.7234
2005-01-19 12:15:00,53.52,53.52,53.42,53.44,3590.111806339112,38.2459,38.2459,38.1745,38.1888,3590.1118
2005-01-19 12:20:00,53.44,53.46,53.42,53.46,4923.581905836496,38.1888,38.203,38.1745,38.203,4923.5819
2005-01-19 12:25:00,53.47,53.51,53.45,53.51,3384.962560262591,38.2102,38.2388,38.1959,38.2388,3384.9626
2005-01-19 12:30:00,53.52,53.53,53.49,53.52,11693.507026361678,38.2459,38.2531,38.2245,38.2459,11693.507
2005-01-19 12:35:00,53.53,53.54,53.48,53.48,5436.455021027798,38.2531,38.2602,38.2173,38.2173,5436.455
2005-01-19 12:40:00,53.49,53.53,53.49,53.53,2666.9401989947687,38.2245,38.2531,38.2245,38.2531,2666.9402
2005-01-19 12:45:00,53.53,53.58,53.53,53.58,4410.708790645194,38.2531,38.2888,38.2531,38.2888,4410.7088
2005-01-19 12:50:00,53.58,53.58,53.55,53.55,4205.559544568673,38.2888,38.2888,38.2674,38.2674,4205.5595
2005-01-19 12:55:00,53.55,53.62,53.55,53.62,9847.163811672992,38.2674,38.3174,38.2674,38.3174,9847.1638
2005-01-19 13:00:00,53.62,53.62,53.56,53.59,8513.693712175607,38.3174,38.3174,38.2745,38.2959,8513.6937
2005-01-19 13:05:00,53.59,53.61,53.58,53.61,2872.089445071289,38.2959,38.3102,38.2888,38.3102,2872.0894
2005-01-19 13:10:00,53.62,53.62,53.56,53.57,6051.902759257359,38.3174,38.3174,38.2745,38.2817,6051.9028
2005-01-19 13:15:00,53.57,53.61,53.55,53.61,4923.581905836496,38.2817,38.3102,38.2674,38.3102,4923.5819
2005-01-19 13:20:00,53.61,53.62,53.52,53.57,11078.059288132115,38.3102,38.3174,38.2459,38.2817,11078.0593
2005-01-19 13:25:00,53.57,53.61,53.56,53.61,5539.029644066058,38.2817,38.3102,38.2745,38.3102,5539.0296
2005-01-19 13:30:00,53.61,53.61,53.52,53.53,5846.753513180839,38.3102,38.3102,38.2459,38.2531,5846.7535
2005-01-19 13:35:00,53.53,53.61,53.53,53.58,5231.305774951277,38.2531,38.3102,38.2531,38.2888,5231.3058
2005-01-19 13:40:00,53.59,53.62,53.59,53.61,2666.9401989947687,38.2959,38.3174,38.2959,38.3102,2666.9402
2005-01-19 13:45:00,53.61,53.61,53.52,53.54,13539.850241050364,38.3102,38.3102,38.2459,38.2602,13539.8502
2005-01-19 13:50:00,53.54,53.54,53.47,53.47,7487.947481793004,38.2602,38.2602,38.2102,38.2102,7487.9475
2005-01-19 13:55:00,53.49,53.51,53.46,53.51,7590.522104831264,38.2245,38.2388,38.203,38.2388,7590.5221
2005-01-19 14:00:00,53.51,53.52,53.46,53.51,8411.119089137346,38.2388,38.2459,38.203,38.2388,8411.1191
2005-01-19 14:05:00,53.48,53.48,53.45,53.45,5949.328136219099,38.2173,38.2173,38.1959,38.1959,5949.3281
2005-01-19 14:10:00,53.45,53.53,53.45,53.52,14052.723356241666,38.1959,38.2531,38.1959,38.2459,14052.7234
2005-01-19 14:15:00,53.52,53.56,53.51,53.56,3282.3879372243305,38.2459,38.2745,38.2388,38.2745,3282.3879
2005-01-19 14:20:00,53.54,53.61,53.54,53.6,6154.47738229562,38.2602,38.3102,38.2602,38.3031,6154.4774
2005-01-19 14:25:00,53.59,53.65,53.55,53.65,6667.350497486921,38.2959,38.3388,38.2674,38.3388,6667.3505
2005-01-19 14:30:00,53.64,53.64,53.6,53.6,3795.261052415632,38.3317,38.3317,38.3031,38.3031,3795.2611
2005-01-19 14:35:00,53.58,53.61,53.57,53.61,6769.925120525182,38.2888,38.3102,38.2817,38.3102,6769.9251
2005-01-19 14:40:00,53.6,53.62,53.59,53.61,29644.06605805724,38.3031,38.3174,38.2959,38.3102,29644.0661
2005-01-19 14:45:00,53.61,53.64,53.61,53.64,5231.305774951277,38.3102,38.3317,38.3102,38.3317,5231.3058
2005-01-19 14:50:00,53.64,53.69,53.64,53.67,33439.32711047287,38.3317,38.3674,38.3317,38.3531,33439.3271
2005-01-19 14:55:00,53.66,53.71,53.66,53.71,9949.738434711251,38.346,38.3817,38.346,38.3817,9949.7384
2005-01-19 15:00:00,53.71,53.72,53.69,53.72,8718.842958252128,38.3817,38.3888,38.3674,38.3888,8718.843
2005-01-19 15:05:00,53.74,53.74,53.7,53.7,8308.544466099087,38.4031,38.4031,38.3746,38.3746,8308.5445
2005-01-19 15:10:00,53.7,53.7,53.62,53.62,61134.47533080316,38.3746,38.3746,38.3174,38.3174,61134.4753
2005-01-19 15:15:00,53.61,53.66,53.61,53.65,6667.350497486921,38.3102,38.346,38.3102,38.3388,6667.3505
2005-01-19 15:20:00,53.65,53.65,53.55,53.59,9026.566827366907,38.3388,38.3388,38.2674,38.2959,9026.5668
2005-01-19 15:25:00,53.57,53.57,53.43,53.43,7898.245973946045,38.2817,38.2817,38.1816,38.1816,7898.246
2005-01-19 15:30:00,53.41,53.41,53.3,53.34,14155.297979279923,38.1673,38.1673,38.0887,38.1173,14155.298
2005-01-19 15:35:00,53.32,53.35,53.31,53.35,14360.447225356444,38.103,38.1244,38.0959,38.1244,14360.4472
2005-01-19 15:40:00,53.34,53.35,53.29,53.35,12719.25325674428,38.1173,38.1244,38.0816,38.1244,12719.2533
2005-01-19 15:45:00,53.34,53.34,53.24,53.27,14873.320340547749,38.1173,38.1173,38.0458,38.0673,14873.3203
2005-01-19 15:50:00,53.26,53.28,53.23,53.23,27079.70048210073,38.0601,38.0744,38.0387,38.0387,27079.7005
2005-01-19 15:55:00,53.23,53.23,53.15,53.23,23797.3125448764,38.0387,38.0387,37.9815,38.0387,23797.3125
2005-01-20 09:30:00,53.42,53.57,53.35,53.36,48928.095189250176,38.1745,38.2817,38.1244,38.1316,48928.0952
2005-01-20 09:35:00,53.42,53.57,53.24,53.24,34157.34947174069,38.1745,38.2817,38.0458,38.0458,34157.3495
2005-01-20 09:40:00,53.23,53.25,52.99,53.02,14873.320340547749,38.0387,38.053,37.8672,37.8886,14873.3203
2005-01-20 09:45:00,52.99,53.37,52.91,53.07,14975.894963586008,37.8672,38.1387,37.81,37.9244,14975.895
2005-01-20 09:50:00,53.07,53.25,53.07,53.18,16104.215817006872,37.9244,38.053,37.9244,38.003,16104.2158
2005-01-20 09:55:00,53.15,53.15,52.89,52.99,38055.185147194585,37.9815,37.9815,37.7957,37.8672,38055.1851
2005-01-20 10:00:00,52.98,53.08,52.96,53.02,16206.790440045132,37.86,37.9315,37.8457,37.8886,16206.7904
2005-01-20 10:05:00,53.02,53.08,53.01,53.08,11180.633911170376,37.8886,37.9315,37.8815,37.9315,11180.6339
2005-01-20 10:10:00,53.1,53.18,53.1,53.13,17335.111293465994,37.9458,38.003,37.9458,37.9672,17335.1113
2005-01-20 10:15:00,53.12,53.14,52.97,53.08,6462.201251410401,37.9601,37.9744,37.8529,37.9315,6462.2013
2005-01-20 10:20:00,53.08,53.13,53.07,53.08,6564.775874448661,37.9315,37.9672,37.9244,37.9315,6564.7759
2005-01-20 10:25:00,53.08,53.11,52.93,52.94,13539.850241050364,37.9315,37.9529,37.8243,37.8315,13539.8502
2005-01-20 10:30:00,52.95,53.04,52.95,52.99,9642.014565596472,37.8386,37.9029,37.8386,37.8672,9642.0146
2005-01-20 10:35:00,52.99,53.14,52.99,53.14,11796.081649399935,37.8672,37.9744,37.8672,37.9744,11796.0816
2005-01-20 10:40:00,53.14,53.17,53.13,53.16,9026.566827366907,37.9744,37.9958,37.9672,37.9887,9026.5668
2005-01-20 10:45:00,53.15,53.2,53.15,53.19,20309.775361575543,37.9815,38.0173,37.9815,38.0101,20309.7754
2005-01-20 10:50:00,53.22,53.26,53.22,53.23,70776.48989639962,38.0315,38.0601,38.0315,38.0387,70776.4899
2005-01-20 10:55:00,53.24,53.28,53.23,53.26,11078.059288132115,38.0458,38.0744,38.0387,38.0601,11078.0593
2005-01-20 11:00:00,53.24,53.27,53.18,53.18,11796.081649399935,38.0458,38.0673,38.003,38.003,11796.0816
2005-01-20 11:05:00,53.18,53.28,53.18,53.2,9949.738434711251,38.003,38.0744,38.003,38.0173,9949.7384
2005-01-20 11:10:00,53.19,53.21,53.16,53.19,7180.223612678223,38.0101,38.0244,37.9887,38.0101,7180.2236
2005-01-20 11:15:00,53.19,53.25,53.19,53.24,4000.410298492153,38.0101,38.053,38.0101,38.0458,4000.4103
2005-01-20 11:20:00,53.23,53.26,53.19,53.19,5641.604267104318,38.0387,38.0601,38.0101,38.0101,5641.6043
2005-01-20 11:25:00,53.2,53.25,53.2,53.25,4205.559544568673,38.0173,38.053,38.0173,38.053,4205.5595
2005-01-20 11:30:00,53.27,53.31,53.25,53.31,5231.305774951277,38.0673,38.0959,38.053,38.0959,5231.3058
2005-01-20 11:35:00,53.31,53.37,53.31,53.37,10667.760795979077,38.0959,38.1387,38.0959,38.1387,10667.7608
2005-01-20 11:40:00,53.37,53.37,53.34,53.36,4205.559544568673,38.1387,38.1387,38.1173,38.1316,4205.5595
2005-01-20 11:45:00,53.36,53.38,53.32,53.33,6769.925120525182,38.1316,38.1459,38.103,38.1101,6769.9251
2005-01-20 11:50:00,53.33,53.33,53.23,53.23,7282.798235716484,38.1101,38.1101,38.0387,38.0387,7282.7982
2005-01-20 11:55:00,53.24,53.24,53.2,53.21,8000.820596984306,38.0458,38.0458,38.0173,38.0244,8000.8206
2005-01-20 12:00:00,53.21,53.22,53.04,53.12,12719.25325674428,38.0244,38.0315,37.9029,37.9601,12719.2533
2005-01-20 12:05:00,53.11,53.22,53.11,53.15,6769.925120525182,37.9529,38.0315,37.9529,37.9815,6769.9251
2005-01-20 12:10:00,53.12,53.17,53.12,53.13,7693.096727869524,37.9601,37.9958,37.9601,37.9672,7693.0967
2005-01-20 12:15:00,53.13,53.13,53.06,53.09,3692.686429377372,37.9672,37.9672,37.9172,37.9386,3692.6864
2005-01-20 12:20:00,53.09,53.12,53.03,53.07,8308.544466099087,37.9386,37.9601,37.8958,37.9244,8308.5445
2005-01-20 12:25:00,53.08,53.1,53.02,53.04,6564.775874448661,37.9315,37.9458,37.8886,37.9029,6564.7759
2005-01-20 12:30:00,53.04,53.05,53.02,53.02,8205.969843060826,37.9029,37.9101,37.8886,37.8886,8205.9698
2005-01-20 12:35:00,53.03,53.03,52.96,53.0,5846.753513180839,37.8958,37.8958,37.8457,37.8743,5846.7535
2005-01-20 12:40:00,53.0,53.01,52.99,52.99,4513.283413683455,37.8743,37.8815,37.8672,37.8672,4513.2834
2005-01-20 12:45:00,52.99,53.05,52.99,53.0,5231.305774951277,37.8672,37.9101,37.8672,37.8743,5231.3058
2005-01-20 12:50:00,53.0,53.02,52.85,52.88,12924.402502820802,37.8743,37.8886,37.7671,37.7886,12924.4025
2005-01-20 12:55:00,52.85,52.95,52.85,52.94,7795.671350907785,37.7671,37.8386,37.7671,37.8315,7795.6714
2005-01-20 13:00:00,52.95,52.95,52.93,52.93,26156.528874756383,37.8386,37.8386,37.8243,37.8243,26156.5289
2005-01-20 13:05:00,52.94,52.97,52.94,52.97,6359.626628372141,37.8315,37.8529,37.8315,37.8529,6359.6266
2005-01-20 13:10:00,52.95,52.96,52.86,52.89,15181.044209662528,37.8386,37.8457,37.7743,37.7957,15181.0442
2005-01-20 13:15:00,52.88,52.88,52.79,52.81,15796.491947892093,37.7886,37.7886,37.7243,37.7386,15796.4919
2005-01-20 13:20:00,52.81,52.89,52.81,52.82,10975.484665093856,37.7386,37.7957,37.7386,37.7457,10975.4847
2005-01-20 13:25:00,52.81,52.83,52.8,52.81,16309.365063083393,37.7386,37.7528,37.7314,37.7386,16309.3651
2005-01-20 13:30:00,52.82,52.84,52.81,52.81,10462.611549902556,37.7457,37.76,37.7386,37.7386,10462.6115
2005-01-20 13:35:00,52.81,52.84,52.77,52.84,14770.745717509488,37.7386,37.76,37.71,37.76,14770.7457
2005-01-20 13:40:00,52.85,52.87,52.82,52.86,7180.223612678223,37.7671,37.7814,37.7457,37.7743,7180.2236
2005-01-20 13:45:00,52.84,52.84,52.82,52.83,12719.25325674428,37.76,37.76,37.7457,37.7528,12719.2533
2005-01-20 13:50:00,52.84,52.84,52.78,52.8,15693.91732485383,37.76,37.76,37.7171,37.7314,15693.9173
2005-01-20 13:55:00,52.79,52.8,52.77,52.8,7487.947481793004,37.7243,37.7314,37.71,37.7314,7487.9475
2005-01-20 14:00:00,52.81,52.9,52.74,52.9,28002.87208944507,37.7386,37.8029,37.6885,37.8029,28002.8721
2005-01-20 14:05:00,52.9,52.98,52.88,52.94,10770.335419017334,37.8029,37.86,37.7886,37.8315,10770.3354
2005-01-20 14:10:00,52.96,53.03,52.96,53.02,18053.13365473381,37.8457,37.8958,37.8457,37.8886,18053.1337
2005-01-20 14:15:00,53.02,53.11,53.02,53.05,22976.71556057032,37.8886,37.9529,37.8886,37.9101,22976.7156
2005-01-20 14:20:00,53.04,53.06,53.02,53.05,12206.38014155298,37.9029,37.9172,37.8886,37.9101,12206.3801
2005-01-20 14:25:00,53.06,53.09,53.02,53.02,12719.25325674428,37.9172,37.9386,37.8886,37.8886,12719.2533
2005-01-20 14:30:00,53.04,53.12,53.04,53.09,16309.365063083393,37.9029,37.9601,37.9029,37.9386,16309.3651
2005-01-20 14:35:00,53.09,53.12,53.01,53.04,14155.297979279923,37.9386,37.9601,37.8815,37.9029,14155.298
2005-01-20 14:40:00,53.05,53.13,53.05,53.13,14565.596471432968,37.9101,37.9672,37.9101,37.9672,14565.5965
2005-01-20 14:45:00,53.12,53.14,53.1,53.14,14975.894963586008,37.9601,37.9744,37.9458,37.9744,14975.895
2005-01-20 14:50:00,53.14,53.17,53.13,53.13,12103.80551851472,37.9744,37.9958,37.9672,37.9672,12103.8055
2005-01-20 14:55:00,53.13,53.17,53.1,53.12,11796.081649399935,37.9672,37.9958,37.9458,37.9601,11796.0816
2005-01-20 15:00:00,53.11,53.14,53.08,53.08,27182.275105138982,37.9529,37.9744,37.9315,37.9315,27182.2751
2005-01-20 15:05:00,53.08,53.16,53.08,53.13,8718.842958252128,37.9315,37.9887,37.9315,37.9672,8718.843
2005-01-20 15:10:00,53.13,53.22,53.13,53.22,21232.94696891989,37.9672,38.0315,37.9672,38.0315,21232.947
2005-01-20 15:15:00,53.21,53.25,53.16,53.17,26361.678120832905,38.0244,38.053,37.9887,37.9958,26361.6781
2005-01-20 15:20:00,53.18,53.21,53.14,53.14,13129.551748897322,38.003,38.0244,37.9744,37.9744,13129.5517
2005-01-20 15:25:00,53.14,53.18,53.13,53.14,18463.43214688686,37.9744,38.003,37.9672,37.9744,18463.4321
2005-01-20 15:30:00,53.15,53.22,53.13,53.2,24823.058775259,37.9815,38.0315,37.9672,38.0173,24823.0588
2005-01-20 15:35:00,53.2,53.22,53.17,53.19,22976.71556057032,38.0173,38.0315,37.9958,38.0101,22976.7156
2005-01-20 15:40:00,53.19,53.21,53.02,53.07,37234.588162888496,38.0101,38.0244,37.8886,37.9244,37234.5882
2005-01-20 15:45:00,53.1,53.13,53.06,53.11,11693.507026361678,37.9458,37.9672,37.9172,37.9529,11693.507
2005-01-20 15:50:00,53.1,53.17,53.1,53.16,17129.962047389476,37.9458,37.9958,37.9458,37.9887,17129.962
2005-01-20 15:55:00,53.17,53.27,53.11,53.12,36824.28967073546,37.9958,38.0673,37.9529,37.9601,36824.2897
2005-01-21 09:30:00,53.04,53.17,52.91,52.95,40209.25223099805,37.9029,37.9958,37.81,37.8386,40209.2522
2005-01-21 09:35:00,53.02,53.18,53.02,53.1,10975.484665093856,37.8886,38.003,37.8886,37.9458,10975.4847
2005-01-21 09:40:00,53.11,53.14,52.99,53.1,60211.30372345881,37.9529,37.9744,37.8672,37.9458,60211.3037
2005-01-21 09:45:00,53.11,53.19,53.1,53.11,103190.0707764899,37.9529,38.0101,37.9458,37.9529,103190.0708
2005-01-21 09:50:00,53.11,53.11,52.95,52.96,12001.23089547646,37.9529,37.9529,37.8386,37.8457,12001.2309
2005-01-21 09:55:00,52.96,53.2,52.95,53.2,20514.924607652065,37.8457,38.0173,37.8386,38.0173,20514.9246
2005-01-21 10:00:00,53.2,53.34,53.14,53.18,39080.93137757719,38.0173,38.1173,37.9744,38.003,39080.9314
2005-01-21 10:05:00,53.18,53.22,53.15,53.19,5026.156528874756,38.003,38.0315,37.9815,38.0101,5026.1565
2005-01-21 10:10:00,53.19,53.25,53.11,53.25,21027.797722843367,38.0101,38.053,37.9529,38.053,21027.7977
2005-01-21 10:15:00,53.25,53.26,53.16,53.21,37234.588162888496,38.053,38.0601,37.9887,38.0244,37234.5882
2005-01-21 10:20:00,53.23,53.31,53.21,53.3,24105.036413991176,38.0387,38.0959,38.0244,38.0887,24105.0364
2005-01-21 10:25:00,53.3,53.37,53.26,53.29,12924.402502820802,38.0887,38.1387,38.0601,38.0816,12924.4025
2005-01-21 10:30:00,53.29,53.31,53.22,53.28,10360.036926864292,38.0816,38.0959,38.0315,38.0744,10360.0369
2005-01-21 10:35:00,53.28,53.28,53.13,53.18,7693.096727869524,38.0744,38.0744,37.9672,38.003,7693.0967
2005-01-21 10:40:00,53.2,53.28,53.13,53.22,7898.245973946045,38.0173,38.0744,37.9672,38.0315,7898.246
2005-01-21 10:45:00,53.21,53.21,53.12,53.21,8103.395220022566,38.0244,38.0244,37.9601,38.0244,8103.3952
2005-01-21 10:50:00,53.23,53.24,53.15,53.16,8821.417581290389,38.0387,38.0458,37.9815,37.9887,8821.4176
2005-01-21 10:55:00,53.17,53.25,53.17,53.23,5333.880397989537,37.9958,38.053,37.9958,38.0387,5333.8804
2005-01-21 11:00:00,53.22,53.23,53.1,53.11,9744.58918863473,38.0315,38.0387,37.9458,37.9529,9744.5892
2005-01-21 11:05:00,53.11,53.13,53.07,53.1,12514.10401066776,37.9529,37.9672,37.9244,37.9458,12514.104
2005-01-21 11:10:00,53.08,53.1,53.04,53.04,6975.074366601702,37.9315,37.9458,37.9029,37.9029,6975.0744
2005-01-21 11:15:00,53.05,53.1,53.05,53.06,4821.007282798236,37.9101,37.9458,37.9101,37.9172,4821.0073
2005-01-21 11:20:00,53.06,53.13,53.05,53.12,4923.581905836496,37.9172,37.9672,37.9101,37.9601,4923.5819
2005-01-21 11:25:00,53.12,53.13,53.11,53.11,6359.626628372141,37.9601,37.9672,37.9529,37.9529,6359.6266
2005-01-21 11:30:00,53.11,53.13,53.07,53.08,7282.798235716484,37.9529,37.9672,37.9244,37.9315,7282.7982
2005-01-21 11:35:00,53.07,53.11,53.06,53.06,4718.432659759975,37.9244,37.9529,37.9172,37.9172,4718.4327
2005-01-21 11:40:00,53.05,53.16,53.05,53.13,4308.134167606934,37.9101,37.9887,37.9101,37.9672,4308.1342
2005-01-21 11:45:00,53.13,53.16,53.12,53.15,2051.4924607652065,37.9672,37.9887,37.9601,37.9815,2051.4925
2005-01-21 11:50:00,53.14,53.16,53.13,53.13,2564.365575956508,37.9744,37.9887,37.9672,37.9672,2564.3656
2005-01-21 11:55:00,53.14,53.15,53.13,53.13,15591.34270181557,37.9744,37.9815,37.9672,37.9672,15591.3427
2005-01-21 12:00:00,53.13,53.16,53.07,53.11,5436.455021027798,37.9672,37.9887,37.9244,37.9529,5436.455
2005-01-21 12:05:00,53.1,53.1,53.04,53.09,1948.9178377269463,37.9458,37.9458,37.9029,37.9386,1948.9178
2005-01-21 12:10:00,53.12,53.12,53.02,53.02,4718.432659759975,37.9601,37.9601,37.8886,37.8886,4718.4327
2005-01-21 12:15:00,53.02,53.09,53.02,53.02,1948.9178377269463,37.8886,37.9386,37.8886,37.8886,1948.9178
2005-01-21 12:20:00,53.02,53.06,53.02,53.05,2872.089445071289,37.8886,37.9172,37.8886,37.9101,2872.0894
2005-01-21 12:25:00,53.05,53.1,53.05,53.09,2769.514822033029,37.9101,37.9458,37.9101,37.9386,2769.5148
2005-01-21 12:30:00,53.08,53.08,53.06,53.08,2154.067083803467,37.9315,37.9315,37.9172,37.9315,2154.0671
2005-01-21 12:35:00,53.08,53.14,53.08,53.13,4410.708790645194,37.9315,37.9744,37.9315,37.9672,4410.7088
2005-01-21 12:40:00,53.13,53.17,53.12,53.16,4410.708790645194,37.9672,37.9958,37.9601,37.9887,4410.7088
2005-01-21 12:45:00,53.16,53.17,53.13,53.15,4102.984921530413,37.9887,37.9958,37.9672,37.9815,4102.9849
2005-01-21 12:50:00,53.16,53.18,53.16,53.18,5949.328136219099,37.9887,38.003,37.9887,38.003,5949.3281
2005-01-21 12:55:00,53.18,53.18,53.17,53.17,2872.089445071289,38.003,38.003,37.9958,37.9958,2872.0894
2005-01-21 13:00:00,53.17,53.17,53.11,53.14,2974.6640681095496,37.9958,37.9958,37.9529,37.9744,2974.6641
2005-01-21 13:05:00,53.14,53.14,53.12,53.14,2359.216329879988,37.9744,37.9744,37.9601,37.9744,2359.2163
2005-01-21 13:10:00,53.14,53.16,53.12,53.15,3897.8356754538927,37.9744,37.9887,37.9601,37.9815,3897.8357
2005-01-21 13:15:00,53.15,53.15,53.08,53.1,3179.8133141860703,37.9815,37.9815,37.9315,37.9458,3179.8133
2005-01-21 13:20:00,53.1,53.13,53.08,53.08,3897.8356754538927,37.9458,37.9672,37.9315,37.9315,3897.8357
2005-01-21 13:25:00,53.07,53.12,53.01,53.12,10257.462303826032,37.9244,37.9601,37.8815,37.9601,10257.4623
2005-01-21 13:30:00,53.12,53.13,53.08,53.09,19694.327623345984,37.9601,37.9672,37.9315,37.9386,19694.3276
2005-01-21 13:35:00,53.09,53.09,53.04,53.06,9436.86531951995,37.9386,37.9386,37.9029,37.9172,9436.8653
2005-01-21 13:40:00,53.05,53.05,52.94,52.94,4923.581905836496,37.9101,37.9101,37.8315,37.8315,4923.5819
2005-01-21 13:45:00,52.95,52.95,52.87,52.91,5128.731151913016,37.8386,37.8386,37.7814,37.81,5128.7312
2005-01-21 13:50:00,52.89,52.93,52.87,52.93,6975.074366601702,37.7957,37.8243,37.7814,37.8243,6975.0744
2005-01-21 13:55:00,52.94,52.98,52.87,52.97,5128.731151913016,37.8315,37.86,37.7814,37.8529,5128.7312
2005-01-21 14:00:00,52.96,53.04,52.91,52.91,5026.156528874756,37.8457,37.9029,37.81,37.81,5026.1565
2005-01-21 14:05:00,52.92,52.97,52.91,52.96,3179.8133141860703,37.8172,37.8529,37.81,37.8457,3179.8133
2005-01-21 14:10:00,52.96,52.99,52.9,52.9,3179.8133141860703,37.8457,37.8672,37.8029,37.8029,3179.8133
2005-01-21 14:15:00,52.92,52.93,52.79,52.84,14257.872602318186,37.8172,37.8243,37.7243,37.76,14257.8726
2005-01-21 14:20:00,52.85,52.9,52.83,52.9,5641.604267104318,37.7671,37.8029,37.7528,37.8029,5641.6043
2005-01-21 14:25:00,52.9,52.97,52.89,52.95,5744.178890142579,37.8029,37.8529,37.7957,37.8386,5744.1789
2005-01-21 14:30:00,52.95,52.96,52.89,52.93,4000.410298492153,37.8386,37.8457,37.7957,37.8243,4000.4103
2005-01-21 14:35:00,52.92,52.94,52.91,52.92,2359.216329879988,37.8172,37.8315,37.81,37.8172,2359.2163
2005-01-21 14:40:00,52.92,52.94,52.91,52.93,2154.067083803467,37.8172,37.8315,37.81,37.8243,2154.0671
2005-01-21 14:45:00,52.92,52.92,52.81,52.86,5744.178890142579,37.8172,37.8172,37.7386,37.7743,5744.1789
2005-01-21 14:50:00,52.85,52.89,52.82,52.82,3692.686429377372,37.7671,37.7957,37.7457,37.7457,3692.6864
2005-01-21 14:55:00,52.83,52.9,52.79,52.87,5846.753513180839,37.7528,37.8029,37.7243,37.7814,5846.7535
2005-01-21 15:00:00,52.85,52.86,52.8,52.82,5128.731151913016,37.7671,37.7743,37.7314,37.7457,5128.7312
2005-01-21 15:05:00,52.84,52.89,52.84,52.85,3897.8356754538927,37.76,37.7957,37.76,37.7671,3897.8357
2005-01-21 15:10:00,52.85,52.85,52.76,52.83,8103.395220022566,37.7671,37.7671,37.7028,37.7528,8103.3952
2005-01-21 15:15:00,52.83,52.87,52.8,52.82,4513.283413683455,37.7528,37.7814,37.7314,37.7457,4513.2834
2005-01-21 15:20:00,52.84,52.97,52.84,52.88,11078.059288132115,37.76,37.8529,37.76,37.7886,11078.0593
2005-01-21 15:25:00,52.87,52.94,52.87,52.92,9744.58918863473,37.7814,37.8315,37.7814,37.8172,9744.5892
2005-01-21 15:30:00,52.9,52.91,52.83,52.86,9847.163811672992,37.8029,37.81,37.7528,37.7743,9847.1638
2005-01-21 15:35:00,52.84,52.9,52.84,52.85,6359.626628372141,37.76,37.8029,37.76,37.7671,6359.6266
2005-01-21 15:40:00,52.84,52.86,52.82,52.84,7487.947481793004,37.76,37.7743,37.7457,37.76,7487.9475
2005-01-21 15:45:00,52.85,52.85,52.78,52.8,24720.48415222074,37.7671,37.7671,37.7171,37.7314,24720.4842
2005-01-21 15:50:00,52.8,52.84,52.77,52.79,13232.126371935585,37.7314,37.76,37.71,37.7243,13232.1264
2005-01-21 15:55:00,52.78,52.78,52.72,52.74,17232.536670427737,37.7171,37.7171,37.6742,37.6885,17232.5367
2005-01-24 09:30:00,52.89,52.89,52.64,52.68,16309.365063083393,37.7957,37.7957,37.6171,37.6457,16309.3651
2005-01-24 09:35:00,52.68,52.91,52.68,52.86,10257.462303826032,37.6457,37.81,37.6457,37.7743,10257.4623
2005-01-24 09:40:00,52.85,52.85,52.63,52.71,10257.462303826032,37.7671,37.7671,37.6099,37.6671,10257.4623
2005-01-24 09:45:00,52.76,52.77,52.64,52.7,9231.71607344343,37.7028,37.71,37.6171,37.6599,9231.7161
2005-01-24 09:50:00,52.69,52.71,52.69,52.69,10257.462303826032,37.6528,37.6671,37.6528,37.6528,10257.4623
2005-01-24 09:55:00,52.69,52.69,52.64,52.65,19591.753000307723,37.6528,37.6528,37.6171,37.6242,19591.753
2005-01-24 10:00:00,52.68,52.7,52.65,52.7,9436.86531951995,37.6457,37.6599,37.6242,37.6599,9436.8653
2005-01-24 10:05:00,52.68,52.72,52.65,52.66,7487.947481793004,37.6457,37.6742,37.6242,37.6314,7487.9475
2005-01-24 10:10:00,52.65,52.67,52.62,52.66,13950.148733203405,37.6242,37.6385,37.6028,37.6314,13950.1487
2005-01-24 10:15:00,52.65,52.8,52.63,52.77,13334.700994973842,37.6242,37.7314,37.6099,37.71,13334.701
2005-01-24 10:20:00,52.75,52.8,52.73,52.76,6051.902759257359,37.6957,37.7314,37.6814,37.7028,6051.9028
2005-01-24 10:25:00,52.76,52.78,52.64,52.64,5026.156528874756,37.7028,37.7171,37.6171,37.6171,5026.1565
2005-01-24 10:30:00,52.64,52.8,52.64,52.8,9334.29069648169,37.6171,37.7314,37.6171,37.7314,9334.2907
2005-01-24 10:35:00,52.78,52.8,52.69,52.69,9539.43994255821,37.7171,37.7314,37.6528,37.6528,9539.4399
2005-01-24 10:40:00,52.69,52.7,52.67,52.69,7693.096727869524,37.6528,37.6599,37.6385,37.6528,7693.0967
2005-01-24 10:45:00,52.7,52.73,52.68,52.73,8718.842958252128,37.6599,37.6814,37.6457,37.6814,8718.843
2005-01-24 10:50:00,52.7,52.71,52.63,52.64,9334.29069648169,37.6599,37.6671,37.6099,37.6171,9334.2907
2005-01-24 10:55:00,52.64,52.68,52.63,52.64,12821.82787978254,37.6171,37.6457,37.6099,37.6171,12821.8279
2005-01-24 11:00:00,52.69,52.79,52.68,52.68,5846.753513180839,37.6528,37.7243,37.6457,37.6457,5846.7535
2005-01-24 11:05:00,52.64,52.65,52.57,52.64,6462.201251410401,37.6171,37.6242,37.567,37.6171,6462.2013
2005-01-24 11:10:00,52.65,52.68,52.63,52.63,5436.455021027798,37.6242,37.6457,37.6099,37.6099,5436.455
2005-01-24 11:15:00,52.61,52.78,52.59,52.78,9539.43994255821,37.5956,37.7171,37.5813,37.7171,9539.4399
2005-01-24 11:20:00,52.77,52.88,52.74,52.82,8308.544466099087,37.71,37.7886,37.6885,37.7457,8308.5445
2005-01-24 11:25:00,52.82,52.87,52.82,52.82,5539.029644066058,37.7457,37.7814,37.7457,37.7457,5539.0296
2005-01-24 11:30:00,52.83,52.94,52.81,52.92,7693.096727869524,37.7528,37.8315,37.7386,37.8172,7693.0967
2005-01-24 11:35:00,52.91,52.96,52.86,52.87,11590.932403323415,37.81,37.8457,37.7743,37.7814,11590.9324
2005-01-24 11:40:00,52.87,52.9,52.79,52.79,5231.305774951277,37.7814,37.8029,37.7243,37.7243,5231.3058
2005-01-24 11:45:00,52.79,52.87,52.79,52.83,4102.984921530413,37.7243,37.7814,37.7243,37.7528,4102.9849
2005-01-24 11:50:00,52.85,52.89,52.82,52.82,2256.6417068417272,37.7671,37.7957,37.7457,37.7457,2256.6417
2005-01-24 11:55:00,52.82,52.82,52.74,52.79,5128.731151913016,37.7457,37.7457,37.6885,37.7243,5128.7312
2005-01-24 12:00:00,52.81,52.94,52.81,52.88,11385.783157246897,37.7386,37.8315,37.7386,37.7886,11385.7832
2005-01-24 12:05:00,52.88,52.88,52.79,52.81,4410.708790645194,37.7886,37.7886,37.7243,37.7386,4410.7088
2005-01-24 12:10:00,52.82,52.86,52.8,52.8,5231.305774951277,37.7457,37.7743,37.7314,37.7314,5231.3058
2005-01-24 12:15:00,52.8,52.8,52.76,52.79,4308.134167606934,37.7314,37.7314,37.7028,37.7243,4308.1342
2005-01-24 12:20:00,52.79,52.82,52.67,52.73,5641.604267104318,37.7243,37.7457,37.6385,37.6814,5641.6043
2005-01-24 12:25:00,52.75,52.83,52.73,52.73,6154.47738229562,37.6957,37.7528,37.6814,37.6814,6154.4774
2005-01-24 12:30:00,52.69,52.75,52.64,52.73,6667.350497486921,37.6528,37.6957,37.6171,37.6814,6667.3505
2005-01-24 12:35:00,52.74,52.74,52.72,52.72,2769.514822033029,37.6885,37.6885,37.6742,37.6742,2769.5148
2005-01-24 12:40:00,52.73,52.79,52.73,52.76,4000.410298492153,37.6814,37.7243,37.6814,37.7028,4000.4103
2005-01-24 12:45:00,52.76,52.78,52.7,52.78,5026.156528874756,37.7028,37.7171,37.6599,37.7171,5026.1565
2005-01-24 12:50:00,52.76,52.81,52.75,52.81,3897.8356754538927,37.7028,37.7386,37.6957,37.7386,3897.8357
2005-01-24 12:55:00,52.81,52.81,52.8,52.8,1948.9178377269463,37.7386,37.7386,37.7314,37.7314,1948.9178
2005-01-24 13:00:00,52.81,52.87,52.78,52.83,8103.395220022566,37.7386,37.7814,37.7171,37.7528,8103.3952
2005-01-24 13:05:00,52.83,52.9,52.83,52.84,8821.417581290389,37.7528,37.8029,37.7528,37.76,8821.4176
2005-01-24 13:10:00,52.83,52.9,52.79,52.9,7795.671350907785,37.7528,37.8029,37.7243,37.8029,7795.6714
2005-01-24 13:15:00,52.9,52.9,52.85,52.9,4308.134167606934,37.8029,37.8029,37.7671,37.8029,4308.1342
2005-01-24 13:20:00,52.87,52.94,52.86,52.9,8103.395220022566,37.7814,37.8315,37.7743,37.8029,8103.3952
2005-01-24 13:25:00,52.9,52.9,52.86,52.87,23387.01405272336,37.8029,37.8029,37.7743,37.7814,23387.0141
2005-01-24 13:30:00,52.84,52.84,52.79,52.84,4718.432659759975,37.76,37.76,37.7243,37.76,4718.4327
2005-01-24 13:35:00,52.85,52.85,52.81,52.82,3590.111806339112,37.7671,37.7671,37.7386,37.7457,3590.1118
2005-01-24 13:40:00,52.84,52.85,52.81,52.84,1333.4700994973844,37.76,37.7671,37.7386,37.76,1333.4701
2005-01-24 13:45:00,52.84,52.84,52.69,52.73,8513.693712175607,37.76,37.76,37.6528,37.6814,8513.6937
2005-01-24 13:50:00,52.72,52.77,52.72,52.72,2974.6640681095496,37.6742,37.71,37.6742,37.6742,2974.6641
2005-01-24 13:55:00,52.72,52.82,52.64,52.76,7077.648989639963,37.6742,37.7457,37.6171,37.7028,7077.649
2005-01-24 14:00:00,52.75,52.79,52.7,52.77,5641.604267104318,37.6957,37.7243,37.6599,37.71,5641.6043
2005-01-24 14:05:00,52.76,52.81,52.73,52.79,14668.171094471229,37.7028,37.7386,37.6814,37.7243,14668.1711
2005-01-24 14:10:00,52.78,52.81,52.73,52.74,10052.313057749512,37.7171,37.7386,37.6814,37.6885,10052.3131
2005-01-24 14:15:00,52.74,52.77,52.73,52.74,2769.514822033029,37.6885,37.71,37.6814,37.6885,2769.5148
2005-01-24 14:20:00,52.76,52.81,52.75,52.76,4615.858036721715,37.7028,37.7386,37.6957,37.7028,4615.858
2005-01-24 14:25:00,52.76,52.78,52.69,52.69,5949.328136219099,37.7028,37.7171,37.6528,37.6528,5949.3281
2005-01-24 14:30:00,52.69,52.69,52.63,52.69,6769.925120525182,37.6528,37.6528,37.6099,37.6528,6769.9251
2005-01-24 14:35:00,52.7,52.76,52.68,52.76,4821.007282798236,37.6599,37.7028,37.6457,37.7028,4821.0073
2005-01-24 14:40:00,52.78,52.78,52.69,52.72,2564.365575956508,37.7171,37.7171,37.6528,37.6742,2564.3656
2005-01-24 14:45:00,52.71,52.74,52.64,52.67,7590.522104831264,37.6671,37.6885,37.6171,37.6385,7590.5221
2005-01-24 14:50:00,52.68,52.71,52.66,52.66,2666.9401989947687,37.6457,37.6671,37.6314,37.6314,2666.9402
2005-01-24 14:55:00,52.64,52.64,52.54,52.6,8000.820596984306,37.6171,37.6171,37.5456,37.5885,8000.8206
2005-01-24 15:00:00,52.62,52.64,52.58,52.59,5026.156528874756,37.6028,37.6171,37.5742,37.5813,5026.1565
2005-01-24 15:05:00,52.6,52.68,52.6,52.62,7898.245973946045,37.5885,37.6457,37.5885,37.6028,7898.246
2005-01-24 15:10:00,52.62,52.72,52.61,52.72,12308.95476459124,37.6028,37.6742,37.5956,37.6742,12308.9548
2005-01-24 15:15:00,52.71,52.75,52.68,52.69,10565.186172940814,37.6671,37.6957,37.6457,37.6528,10565.1862
2005-01-24 15:20:00,52.69,52.71,52.69,52.71,14463.021848394706,37.6528,37.6671,37.6528,37.6671,14463.0218
2005-01-24 15:25:00,52.71,52.74,52.71,52.74,8718.842958252128,37.6671,37.6885,37.6671,37.6885,8718.843
2005-01-24 15:30:00,52.74,52.79,52.74,52.75,33644.476356549385,37.6885,37.7243,37.6885,37.6957,33644.4764
2005-01-24 15:35:00,52.74,52.74,52.67,52.67,7487.947481793004,37.6885,37.6885,37.6385,37.6385,7487.9475
2005-01-24 15:40:00,52.67,52.7,52.67,52.69,15078.46958662427,37.6385,37.6599,37.6385,37.6528,15078.4696
2005-01-24 15:45:00,52.69,52.7,52.67,52.67,15899.06657093035,37.6528,37.6599,37.6385,37.6385,15899.0666
2005-01-24 15:50:00,52.67,52.7,52.67,52.69,12924.402502820802,37.6385,37.6599,37.6385,37.6528,12924.4025
2005-01-24 15:55:00,52.69,52.74,52.69,52.71,39901.52836188327,37.6528,37.6885,37.6528,37.6671,39901.5284
2005-01-25 09:30:00,52.73,53.3,52.73,53.19,17847.984408657296,37.6814,38.0887,37.6814,38.0101,17847.9844
2005-01-25 09:35:00,53.24,53.39,53.24,53.31,9949.738434711251,38.0458,38.153,38.0458,38.0959,9949.7384
2005-01-25 09:40:00,53.33,53.35,53.21,53.33,7898.245973946045,38.1101,38.1244,38.0244,38.1101,7898.246
2005-01-25 09:45:00,53.32,53.33,53.04,53.13,16001.641193968611,38.103,38.1101,37.9029,37.9672,16001.6412
2005-01-25 09:50:00,53.11,53.11,52.96,52.96,10872.910042055595,37.9529,37.9529,37.8457,37.8457,10872.91
2005-01-25 09:55:00,52.98,53.12,52.9,53.03,10257.462303826032,37.86,37.9601,37.8029,37.8958,10257.4623
2005-01-25 10:00:00,53.02,53.12,52.97,53.02,13642.424864088624,37.8886,37.9601,37.8529,37.8886,13642.4249
2005-01-25 10:05:00,53.0,53.03,52.97,53.02,8718.842958252128,37.8743,37.8958,37.8529,37.8886,8718.843
2005-01-25 10:10:00,53.03,53.05,52.99,53.02,8821.417581290389,37.8958,37.9101,37.8672,37.8886,8821.4176
2005-01-25 10:15:00,53.03,53.06,53.0,53.02,11898.656272438198,37.8958,37.9172,37.8743,37.8886,11898.6563
2005-01-25 10:20:00,53.01,53.05,52.98,53.02,8616.268335213868,37.8815,37.9101,37.86,37.8886,8616.2683
2005-01-25 10:25:00,53.07,53.1,53.02,53.05,10052.313057749512,37.9244,37.9458,37.8886,37.9101,10052.3131
2005-01-25 10:30:00,53.04,53.05,52.99,53.03,7282.798235716484,37.9029,37.9101,37.8672,37.8958,7282.7982
2005-01-25 10:35:00,53.02,53.03,52.96,53.03,7385.372858754744,37.8886,37.8958,37.8457,37.8958,7385.3729
2005-01-25 10:40:00,53.03,53.05,52.98,52.99,13950.148733203405,37.8958,37.9101,37.86,37.8672,13950.1487
2005-01-25 10:45:00,53.01,53.04,53.0,53.02,6257.0520053338805,37.8815,37.9029,37.8743,37.8886,6257.052
2005-01-25 10:50:00,53.02,53.1,52.99,53.1,4513.283413683455,37.8886,37.9458,37.8672,37.9458,4513.2834
2005-01-25 10:55:00,53.06,53.1,52.97,52.99,14155.297979279923,37.9172,37.9458,37.8529,37.8672,14155.298
2005-01-25 11:00:00,52.97,53.07,52.96,53.05,8103.395220022566,37.8529,37.9244,37.8457,37.9101,8103.3952
2005-01-25 11:05:00,52.99,53.12,52.99,53.02,5539.029644066058,37.8672,37.9601,37.8672,37.8886,5539.0296
2005-01-25 11:10:00,53.01,53.07,52.94,53.0,10872.910042055595,37.8815,37.9244,37.8315,37.8743,10872.91
2005-01-25 11:15:00,53.01,53.05,53.01,53.05,4000.410298492153,37.8815,37.9101,37.8815,37.9101,4000.4103
2005-01-25 11:20:00,53.05,53.1,52.97,53.02,20002.051492460763,37.9101,37.9458,37.8529,37.8886,20002.0515
2005-01-25 11:25:00,53.03,53.14,53.03,53.14,8821.417581290389,37.8958,37.9744,37.8958,37.9744,8821.4176
2005-01-25 11:30:00,53.15,53.15,53.04,53.09,9231.71607344343,37.9815,37.9815,37.9029,37.9386,9231.7161
2005-01-25 11:35:00,53.07,53.09,53.03,53.08,5846.753513180839,37.9244,37.9386,37.8958,37.9315,5846.7535
2005-01-25 11:40:00,53.08,53.12,53.04,53.04,6564.775874448661,37.9315,37.9601,37.9029,37.9029,6564.7759
2005-01-25 11:45:00,53.03,53.1,53.03,53.1,4821.007282798236,37.8958,37.9458,37.8958,37.9458,4821.0073
2005-01-25 11:50:00,53.1,53.15,53.06,53.15,6462.201251410401,37.9458,37.9815,37.9172,37.9815,6462.2013
2005-01-25 11:55:00,53.15,53.21,53.13,53.15,8000.820596984306,37.9815,38.0244,37.9672,37.9815,8000.8206
2005-01-25 12:00:00,53.14,53.14,53.08,53.13,11693.507026361678,37.9744,37.9744,37.9315,37.9672,11693.507
2005-01-25 12:05:00,53.11,53.19,53.08,53.18,3692.686429377372,37.9529,38.0101,37.9315,38.003,3692.6864
2005-01-25 12:10:00,53.16,53.17,53.07,53.09,11898.656272438198,37.9887,37.9958,37.9244,37.9386,11898.6563
2005-01-25 12:15:00,53.08,53.08,53.07,53.07,2872.089445071289,37.9315,37.9315,37.9244,37.9244,2872.0894
2005-01-25 12:20:00,53.08,53.12,53.06,53.08,7282.798235716484,37.9315,37.9601,37.9172,37.9315,7282.7982
2005-01-25 12:25:00,53.08,53.11,53.08,53.11,9436.86531951995,37.9315,37.9529,37.9315,37.9529,9436.8653
2005-01-25 12:30:00,53.12,53.2,53.12,53.2,7693.096727869524,37.9601,38.0173,37.9601,38.0173,7693.0967
2005-01-25 12:35:00,53.2,53.2,53.14,53.14,3692.686429377372,38.0173,38.0173,37.9744,37.9744,3692.6864
2005-01-25 12:40:00,53.18,53.18,53.15,53.15,15078.46958662427,38.003,38.003,37.9815,37.9815,15078.4696
2005-01-25 12:45:00,53.15,53.19,53.15,53.16,8513.693712175607,37.9815,38.0101,37.9815,37.9887,8513.6937
2005-01-25 12:50:00,53.17,53.21,53.15,53.15,7487.947481793004,37.9958,38.0244,37.9815,37.9815,7487.9475
2005-01-25 12:55:00,53.14,53.14,53.08,53.08,5231.305774951277,37.9744,37.9744,37.9315,37.9315,5231.3058
2005-01-25 13:00:00,53.08,53.2,53.08,53.2,14360.447225356444,37.9315,38.0173,37.9315,38.0173,14360.4472
2005-01-25 13:05:00,53.2,53.25,53.16,53.25,7487.947481793004,38.0173,38.053,37.9887,38.053,7487.9475
2005-01-25 13:10:00,53.24,53.27,53.17,53.19,8616.268335213868,38.0458,38.0673,37.9958,38.0101,8616.2683
2005-01-25 13:15:00,53.2,53.28,53.19,53.24,8821.417581290389,38.0173,38.0744,38.0101,38.0458,8821.4176
2005-01-25 13:20:00,53.24,53.3,53.22,53.3,8411.119089137346,38.0458,38.0887,38.0315,38.0887,8411.1191
2005-01-25 13:25:00,53.28,53.31,53.25,53.31,6872.499743563442,38.0744,38.0959,38.053,38.0959,6872.4997
2005-01-25 13:30:00,53.31,53.33,53.29,53.29,4615.858036721715,38.0959,38.1101,38.0816,38.0816,4615.858
2005-01-25 13:35:00,53.29,53.31,53.28,53.28,4205.559544568673,38.0816,38.0959,38.0744,38.0744,4205.5595
2005-01-25 13:40:00,53.28,53.29,53.28,53.29,5641.604267104318,38.0744,38.0816,38.0744,38.0816,5641.6043
2005-01-25 13:45:00,53.28,53.28,53.16,53.17,9744.58918863473,38.0744,38.0744,37.9887,37.9958,9744.5892
2005-01-25 13:50:00,53.16,53.17,53.11,53.12,5436.455021027798,37.9887,37.9958,37.9529,37.9601,5436.455
2005-01-25 13:55:00,53.15,53.18,53.13,53.14,4821.007282798236,37.9815,38.003,37.9672,37.9744,4821.0073
2005-01-25 14:00:00,53.14,53.15,53.1,53.1,3282.3879372243305,37.9744,37.9815,37.9458,37.9458,3282.3879
2005-01-25 14:05:00,53.1,53.1,53.04,53.05,4205.559544568673,37.9458,37.9458,37.9029,37.9101,4205.5595
2005-01-25 14:10:00,53.05,53.14,53.05,53.13,8308.544466099087,37.9101,37.9744,37.9101,37.9672,8308.5445
2005-01-25 14:15:00,53.14,53.14,53.07,53.08,3487.537183300851,37.9744,37.9744,37.9244,37.9315,3487.5372
2005-01-25 14:20:00,53.11,53.12,53.07,53.12,4410.708790645194,37.9529,37.9601,37.9244,37.9601,4410.7088
2005-01-25 14:25:00,53.11,53.18,53.08,53.12,10770.335419017334,37.9529,38.003,37.9315,37.9601,10770.3354
2005-01-25 14:30:00,53.13,53.18,53.11,53.18,4308.134167606934,37.9672,38.003,37.9529,38.003,4308.1342
2005-01-25 14:35:00,53.15,53.18,53.08,53.09,13437.275618012103,37.9815,38.003,37.9315,37.9386,13437.2756
2005-01-25 14:40:00,53.11,53.15,53.1,53.15,1948.9178377269463,37.9529,37.9815,37.9458,37.9815,1948.9178
2005-01-25 14:45:00,53.14,53.15,53.11,53.13,6667.350497486921,37.9744,37.9815,37.9529,37.9672,6667.3505
2005-01-25 14:50:00,53.14,53.23,53.14,53.16,7180.223612678223,37.9744,38.0387,37.9744,37.9887,7180.2236
2005-01-25 14:55:00,53.17,53.18,53.12,53.15,9436.86531951995,37.9958,38.003,37.9601,37.9815,9436.8653
2005-01-25 15:00:00,53.15,53.17,53.09,53.16,12206.38014155298,37.9815,37.9958,37.9386,37.9887,12206.3801
2005-01-25 15:05:00,53.16,53.16,53.05,53.06,7693.096727869524,37.9887,37.9887,37.9101,37.9172,7693.0967
2005-01-25 15:10:00,53.06,53.13,53.03,53.08,14565.596471432968,37.9172,37.9672,37.8958,37.9315,14565.5965
2005-01-25 15:15:00,53.08,53.08,53.0,53.01,11898.656272438198,37.9315,37.9315,37.8743,37.8815,11898.6563
2005-01-25 15:20:00,53.02,53.08,53.01,53.06,16719.663555236435,37.8886,37.9315,37.8815,37.9172,16719.6636
2005-01-25 15:25:00,53.06,53.08,53.04,53.05,14463.021848394706,37.9172,37.9315,37.9029,37.9101,14463.0218
2005-01-25 15:30:00,53.04,53.06,53.04,53.04,13539.850241050364,37.9029,37.9172,37.9029,37.9029,13539.8502
2005-01-25 15:35:00,53.04,53.07,53.04,53.06,15386.193455739049,37.9029,37.9244,37.9029,37.9172,15386.1935
2005-01-25 15:40:00,53.05,53.05,52.99,53.01,13334.700994973842,37.9101,37.9101,37.8672,37.8815,13334.701
2005-01-25 15:45:00,53.01,53.03,52.97,53.03,8308.544466099087,37.8815,37.8958,37.8529,37.8958,8308.5445
2005-01-25 15:50:00,53.04,53.05,52.87,52.87,9847.163811672992,37.9029,37.9101,37.7814,37.7814,9847.1638
2005-01-25 15:55:00,52.88,53.01,52.87,52.97,31080.11078059288,37.7886,37.8815,37.7814,37.8529,31080.1108
2005-01-26 09:30:00,54.96,55.33,54.96,55.25,121858.65216945329,39.275,39.5394,39.275,39.4822,121858.6522
2005-01-26 09:35:00,55.28,55.28,54.93,55.08,119294.28659349676,39.5036,39.5036,39.2535,39.3607,119294.2866
2005-01-26 09:40:00,55.18,55.47,55.08,55.18,133552.15919581495,39.4322,39.6394,39.3607,39.4322,133552.1592
2005-01-26 09:45:00,55.18,55.22,54.96,54.96,88316.75043594214,39.4322,39.4608,39.275,39.275,88316.7504
2005-01-26 09:50:00,54.95,55.08,54.89,54.96,50877.013026977125,39.2678,39.3607,39.2249,39.275,50877.013
2005-01-26 09:55:00,54.96,54.97,54.69,54.76,53441.37860293363,39.275,39.2821,39.082,39.132,53441.3786
2005-01-26 10:00:00,54.76,54.99,54.64,54.94,98779.36198584468,39.132,39.2964,39.0463,39.2607,98779.362
2005-01-26 10:05:00,54.95,55.03,54.92,54.96,38670.632885424144,39.2678,39.325,39.2464,39.275,38670.6329
2005-01-26 10:10:00,54.91,54.94,54.79,54.88,26977.125859062467,39.2392,39.2607,39.1535,39.2178,26977.1259
2005-01-26 10:15:00,54.88,54.94,54.78,54.84,93035.18309570212,39.2178,39.2607,39.1463,39.1892,93035.1831
2005-01-26 10:20:00,54.9,54.9,54.69,54.82,23797.3125448764,39.2321,39.2321,39.082,39.1749,23797.3125
2005-01-26 10:25:00,54.82,54.86,54.78,54.83,7077.648989639963,39.1749,39.2035,39.1463,39.1821,7077.649
2005-01-26 10:30:00,54.82,54.84,54.76,54.84,17642.835162580777,39.1749,39.1892,39.132,39.1892,17642.8352
2005-01-26 10:35:00,54.84,54.9,54.79,54.9,72212.53461893527,39.1892,39.2321,39.1535,39.2321,72212.5346
2005-01-26 10:40:00,54.9,55.23,54.9,55.23,49440.96830444148,39.2321,39.4679,39.2321,39.4679,49440.9683
2005-01-26 10:45:00,55.23,55.23,54.94,55.08,132116.1144732793,39.4679,39.4679,39.2607,39.3607,132116.1145
2005-01-26 10:50:00,55.07,55.21,55.06,55.2,30874.96153451636,39.3536,39.4536,39.3464,39.4465,30874.9615
2005-01-26 10:55:00,55.2,55.21,55.12,55.18,28105.44671248333,39.4465,39.4536,39.3893,39.4322,28105.4467
2005-01-26 11:00:00,55.18,55.18,55.08,55.08,31387.83464970766,39.4322,39.4322,39.3607,39.3607,31387.8346
2005-01-26 11:05:00,54.98,55.05,54.9,54.93,24105.036413991176,39.2893,39.3393,39.2321,39.2535,24105.0364
2005-01-26 11:10:00,54.92,54.92,54.54,54.66,60826.75146168838,39.2464,39.2464,38.9748,39.0606,60826.7515
2005-01-26 11:15:00,54.67,54.67,54.43,54.47,43286.49092214586,39.0677,39.0677,38.8962,38.9248,43286.4909
2005-01-26 11:20:00,54.47,54.51,54.2,54.31,87291.00420555954,38.9248,38.9534,38.7319,38.8105,87291.0042
2005-01-26 11:25:00,54.31,54.5,54.29,54.43,12411.5293876295,38.8105,38.9462,38.7962,38.8962,12411.5294
2005-01-26 11:30:00,54.43,54.53,54.43,54.48,17437.685916504255,38.8962,38.9677,38.8962,38.932,17437.6859
2005-01-26 11:35:00,54.46,54.59,54.4,54.46,41953.02082264848,38.9177,39.0106,38.8748,38.9177,41953.0208
2005-01-26 11:40:00,54.49,54.55,54.44,54.46,8923.992204328648,38.9391,38.982,38.9034,38.9177,8923.9922
2005-01-26 11:45:00,54.45,54.51,54.33,54.41,9334.29069648169,38.9105,38.9534,38.8248,38.8819,9334.2907
2005-01-26 11:50:00,54.41,54.62,54.41,54.62,9949.738434711251,38.8819,39.032,38.8819,39.032,9949.7384
2005-01-26 11:55:00,54.62,54.62,54.5,54.58,18053.13365473381,39.032,39.032,38.9462,39.0034,18053.1337
2005-01-26 12:00:00,54.59,54.62,54.45,54.46,20514.924607652065,39.0106,39.032,38.9105,38.9177,20514.9246
2005-01-26 12:05:00,54.45,54.46,54.41,54.42,6872.499743563442,38.9105,38.9177,38.8819,38.8891,6872.4997
2005-01-26 12:10:00,54.43,54.49,54.41,54.44,5539.029644066058,38.8962,38.9391,38.8819,38.9034,5539.0296
2005-01-26 12:15:00,54.4,54.41,54.33,54.33,9642.014565596472,38.8748,38.8819,38.8248,38.8248,9642.0146
2005-01-26 12:20:00,54.36,54.54,54.36,54.51,28413.17058159811,38.8462,38.9748,38.8462,38.9534,28413.1706
2005-01-26 12:25:00,54.51,54.58,54.5,54.55,17847.984408657296,38.9534,39.0034,38.9462,38.982,17847.9844
2005-01-26 12:30:00,54.55,54.58,54.54,54.57,9026.566827366907,38.982,39.0034,38.9748,38.9963,9026.5668
2005-01-26 12:35:00,54.57,54.57,54.5,54.55,9847.163811672992,38.9963,38.9963,38.9462,38.982,9847.1638
2005-01-26 12:40:00,54.55,54.57,54.53,54.53,16001.641193968611,38.982,38.9963,38.9677,38.9677,16001.6412
2005-01-26 12:45:00,54.5,54.51,54.35,54.43,19899.476869422502,38.9462,38.9534,38.8391,38.8962,19899.4769
2005-01-26 12:50:00,54.38,54.41,54.21,54.38,24925.63339829726,38.8605,38.8819,38.739,38.8605,24925.6334
2005-01-26 12:55:00,54.35,54.45,54.35,54.45,13026.977125859064,38.8391,38.9105,38.8391,38.9105,13026.9771
2005-01-26 13:00:00,54.42,54.55,54.42,54.55,17129.962047389476,38.8891,38.982,38.8891,38.982,17129.962
2005-01-26 13:05:00,54.55,54.57,54.51,54.55,14155.297979279923,38.982,38.9963,38.9534,38.982,14155.298
2005-01-26 13:10:00,54.57,54.57,54.53,54.55,12616.67863370602,38.9963,38.9963,38.9677,38.982,12616.6786
2005-01-26 13:15:00,54.55,54.57,54.5,54.56,8513.693712175607,38.982,38.9963,38.9462,38.9891,8513.6937
2005-01-26 13:20:00,54.55,54.57,54.55,54.57,11283.208534208636,38.982,38.9963,38.982,38.9963,11283.2085
2005-01-26 13:25:00,54.57,54.57,54.55,54.57,29438.916811980715,38.9963,38.9963,38.982,38.9963,29438.9168
2005-01-26 13:30:00,54.57,54.58,54.52,54.58,18463.43214688686,38.9963,39.0034,38.9605,39.0034,18463.4321
2005-01-26 13:35:00,54.57,54.68,54.57,54.62,35798.543440352856,38.9963,39.0749,38.9963,39.032,35798.5434
2005-01-26 13:40:00,54.65,54.74,54.61,54.74,49235.81905836496,39.0534,39.1177,39.0249,39.1177,49235.8191
2005-01-26 13:45:00,54.74,54.74,54.7,54.73,19284.029131192943,39.1177,39.1177,39.0892,39.1106,19284.0291
2005-01-26 13:50:00,54.73,54.79,54.72,54.76,48415.22207405888,39.1106,39.1535,39.1035,39.132,48415.2221
2005-01-26 13:55:00,54.76,54.76,54.66,54.67,44619.96102164324,39.132,39.132,39.0606,39.0677,44619.961
2005-01-26 14:00:00,54.67,54.67,54.6,54.6,21540.670838034668,39.0677,39.0677,39.0177,39.0177,21540.6708
2005-01-26 14:05:00,54.61,54.62,54.54,54.6,57544.363524464046,39.0249,39.032,38.9748,39.0177,57544.3635
2005-01-26 14:10:00,54.62,54.67,54.57,54.63,37234.588162888496,39.032,39.0677,38.9963,39.0391,37234.5882
2005-01-26 14:15:00,54.63,54.75,54.59,54.75,9334.29069648169,39.0391,39.1249,39.0106,39.1249,9334.2907
2005-01-26 14:20:00,54.73,54.74,54.72,54.74,7385.372858754744,39.1106,39.1177,39.1035,39.1177,7385.3729
2005-01-26 14:25:00,54.74,54.74,54.66,54.66,25028.20802133552,39.1177,39.1177,39.0606,39.0606,25028.208
2005-01-26 14:30:00,54.66,54.67,54.55,54.55,14257.872602318186,39.0606,39.0677,38.982,38.982,14257.8726
2005-01-26 14:35:00,54.53,54.56,54.51,54.55,7795.671350907785,38.9677,38.9891,38.9534,38.982,7795.6714
2005-01-26 14:40:00,54.55,54.55,54.44,54.44,19899.476869422502,38.982,38.982,38.9034,38.9034,19899.4769
2005-01-26 14:45:00,54.44,54.54,54.43,54.54,16411.939686121652,38.9034,38.9748,38.8962,38.9748,16411.9397
2005-01-26 14:50:00,54.51,54.6,54.51,54.6,10667.760795979077,38.9534,39.0177,38.9534,39.0177,10667.7608
2005-01-26 14:55:00,54.61,54.64,54.6,54.61,17745.40978561904,39.0249,39.0463,39.0177,39.0249,17745.4098
2005-01-26 15:00:00,54.61,54.62,54.5,54.5,36824.28967073546,39.0249,39.032,38.9462,38.9462,36824.2897
2005-01-26 15:05:00,54.5,54.53,54.46,54.53,11898.656272438198,38.9462,38.9677,38.9177,38.9677,11898.6563
2005-01-26 15:10:00,54.52,54.52,54.49,54.51,24823.058775259,38.9605,38.9605,38.9391,38.9534,24823.0588
2005-01-26 15:15:00,54.51,54.55,54.5,54.54,12616.67863370602,38.9534,38.982,38.9462,38.9748,12616.6786
2005-01-26 15:20:00,54.53,54.64,54.53,54.63,15488.76807877731,38.9677,39.0463,38.9677,39.0391,15488.7681
2005-01-26 15:25:00,54.63,54.63,54.54,54.56,13334.700994973842,39.0391,39.0391,38.9748,38.9891,13334.701
2005-01-26 15:30:00,54.57,54.65,54.57,54.59,35183.09570212329,38.9963,39.0534,38.9963,39.0106,35183.0957
2005-01-26 15:35:00,54.6,54.67,54.59,54.64,17847.984408657296,39.0177,39.0677,39.0106,39.0463,17847.9844
2005-01-26 15:40:00,54.63,54.64,54.55,54.61,13334.700994973842,39.0391,39.0463,38.982,39.0249,13334.701
2005-01-26 15:45:00,54.61,54.61,54.5,54.52,17027.387424351215,39.0249,39.0249,38.9462,38.9605,17027.3874
2005-01-26 15:50:00,54.53,54.58,54.53,54.55,31900.70776489896,38.9677,39.0034,38.9677,38.982,31900.7078
2005-01-26 15:55:00,54.53,54.61,54.5,54.6,26156.528874756383,38.9677,39.0249,38.9462,39.0177,26156.5289
2005-01-27 09:30:00,54.11,54.11,53.86,54.06,50569.289157862346,38.6675,38.6675,38.4889,38.6318,50569.2892
2005-01-27 09:35:00,54.06,54.2,54.02,54.2,9129.14145040517,38.6318,38.7319,38.6032,38.7319,9129.1415
2005-01-27 09:40:00,54.19,54.4,54.19,54.4,14565.596471432968,38.7247,38.8748,38.7247,38.8748,14565.5965
2005-01-27 09:45:00,54.45,54.49,54.36,54.46,6769.925120525182,38.9105,38.9391,38.8462,38.9177,6769.9251
2005-01-27 09:50:00,54.47,54.52,54.41,54.48,11078.059288132115,38.9248,38.9605,38.8819,38.932,11078.0593
2005-01-27 09:55:00,54.48,54.69,54.48,54.69,33849.62560262591,38.932,39.082,38.932,39.082,33849.6256
2005-01-27 10:00:00,54.68,54.77,54.65,54.72,30874.96153451636,39.0749,39.1392,39.0534,39.1035,30874.9615
2005-01-27 10:05:00,54.71,54.73,54.66,54.66,9949.738434711251,39.0963,39.1106,39.0606,39.0606,9949.7384
2005-01-27 10:10:00,54.64,54.79,54.59,54.59,25335.9318904503,39.0463,39.1535,39.0106,39.0106,25335.9319
2005-01-27 10:15:00,54.59,54.63,54.57,54.63,11796.081649399935,39.0106,39.0391,38.9963,39.0391,11796.0816
2005-01-27 10:20:00,54.63,54.63,54.56,54.58,5231.305774951277,39.0391,39.0391,38.9891,39.0034,5231.3058
2005-01-27 10:25:00,54.58,54.67,54.58,54.64,21027.797722843367,39.0034,39.0677,39.0034,39.0463,21027.7977
2005-01-27 10:30:00,54.67,54.76,54.65,54.75,10975.484665093856,39.0677,39.132,39.0534,39.1249,10975.4847
2005-01-27 10:35:00,54.75,54.77,54.68,54.77,24515.33490614422,39.1249,39.1392,39.0749,39.1392,24515.3349
2005-01-27 10:40:00,54.76,54.84,54.74,54.8,36824.28967073546,39.132,39.1892,39.1177,39.1606,36824.2897
2005-01-27 10:45:00,54.8,54.85,54.79,54.85,9026.566827366907,39.1606,39.1964,39.1535,39.1964,9026.5668
2005-01-27 10:50:00,54.88,54.93,54.88,54.91,61955.07231510924,39.2178,39.2535,39.2178,39.2392,61955.0723
2005-01-27 10:55:00,54.94,54.96,54.93,54.94,10052.313057749512,39.2607,39.275,39.2535,39.2607,10052.3131
2005-01-27 11:00:00,54.94,55.03,54.94,55.03,42978.76705303108,39.2607,39.325,39.2607,39.325,42978.7671
2005-01-27 11:05:00,55.03,55.04,55.01,55.02,26156.528874756383,39.325,39.3321,39.3107,39.3178,26156.5289
2005-01-27 11:10:00,55.03,55.06,55.0,55.02,62673.09467637706,39.325,39.3464,39.3035,39.3178,62673.0947
2005-01-27 11:15:00,55.01,55.03,55.01,55.03,12206.38014155298,39.3107,39.325,39.3107,39.325,12206.3801
2005-01-27 11:20:00,55.03,55.07,55.02,55.06,14668.171094471229,39.325,39.3536,39.3178,39.3464,14668.1711
2005-01-27 11:25:00,55.06,55.07,55.02,55.06,18258.28290081034,39.3464,39.3536,39.3178,39.3464,18258.2829
2005-01-27 11:30:00,55.06,55.07,55.06,55.06,6769.925120525182,39.3464,39.3536,39.3464,39.3464,6769.9251
2005-01-27 11:35:00,55.06,55.14,55.06,55.12,12514.10401066776,39.3464,39.4036,39.3464,39.3893,12514.104
2005-01-27 11:40:00,55.13,55.22,55.13,55.22,30362.088419325057,39.3964,39.4608,39.3964,39.4608,30362.0884
2005-01-27 11:45:00,55.21,55.22,55.18,55.18,10052.313057749512,39.4536,39.4608,39.4322,39.4322,10052.3131
2005-01-27 11:50:00,55.19,55.19,55.16,55.17,9847.163811672992,39.4393,39.4393,39.4179,39.425,9847.1638
2005-01-27 11:55:00,55.15,55.17,55.09,55.11,17129.962047389476,39.4107,39.425,39.3679,39.3822,17129.962
2005-01-27 12:00:00,55.11,55.12,55.02,55.04,5026.156528874756,39.3822,39.3893,39.3178,39.3321,5026.1565
2005-01-27 12:05:00,55.05,55.06,55.04,55.04,10360.036926864292,39.3393,39.3464,39.3321,39.3321,10360.0369
2005-01-27 12:10:00,55.03,55.05,54.98,55.03,11283.208534208636,39.325,39.3393,39.2893,39.325,11283.2085
2005-01-27 12:15:00,55.01,55.02,54.99,55.01,4102.984921530413,39.3107,39.3178,39.2964,39.3107,4102.9849
2005-01-27 12:20:00,55.02,55.08,54.96,54.97,28105.44671248333,39.3178,39.3607,39.275,39.2821,28105.4467
2005-01-27 12:25:00,54.97,55.03,54.97,55.03,7795.671350907785,39.2821,39.325,39.2821,39.325,7795.6714
2005-01-27 12:30:00,55.03,55.03,55.0,55.02,7898.245973946045,39.325,39.325,39.3035,39.3178,7898.246
2005-01-27 12:35:00,55.03,55.03,55.01,55.03,6769.925120525182,39.325,39.325,39.3107,39.325,6769.9251
2005-01-27 12:40:00,55.03,55.05,54.98,55.02,20309.775361575543,39.325,39.3393,39.2893,39.3178,20309.7754
2005-01-27 12:45:00,55.02,55.03,54.98,54.99,9436.86531951995,39.3178,39.325,39.2893,39.2964,9436.8653
2005-01-27 12:50:00,54.97,55.01,54.97,54.99,14668.171094471229,39.2821,39.3107,39.2821,39.2964,14668.1711
2005-01-27 12:55:00,54.98,54.99,54.89,54.89,11796.081649399935,39.2893,39.2964,39.2249,39.2249,11796.0816
2005-01-27 13:00:00,54.88,54.98,54.88,54.98,8308.544466099087,39.2178,39.2893,39.2178,39.2893,8308.5445
2005-01-27 13:05:00,54.98,54.98,54.85,54.92,10360.036926864292,39.2893,39.2893,39.1964,39.2464,10360.0369
2005-01-27 13:10:00,54.91,54.95,54.88,54.93,5128.731151913016,39.2392,39.2678,39.2178,39.2535,5128.7312
2005-01-27 13:15:00,54.94,55.01,54.9,55.01,7385.372858754744,39.2607,39.3107,39.2321,39.3107,7385.3729
2005-01-27 13:20:00,55.01,55.02,54.97,55.02,4718.432659759975,39.3107,39.3178,39.2821,39.3178,4718.4327
2005-01-27 13:25:00,55.01,55.01,54.85,54.87,24310.1856600677,39.3107,39.3107,39.1964,39.2106,24310.1857
2005-01-27 13:30:00,54.86,54.9,54.86,54.88,8000.820596984306,39.2035,39.2321,39.2035,39.2178,8000.8206
2005-01-27 13:35:00,54.88,55.01,54.88,54.96,25130.78264437378,39.2178,39.3107,39.2178,39.275,25130.7826
2005-01-27 13:40:00,54.94,54.94,54.87,54.88,7385.372858754744,39.2607,39.2607,39.2106,39.2178,7385.3729
2005-01-27 13:45:00,54.89,54.9,54.73,54.77,17847.984408657296,39.2249,39.2321,39.1106,39.1392,17847.9844
2005-01-27 13:50:00,54.78,54.87,54.76,54.8,11180.633911170376,39.1463,39.2106,39.132,39.1606,11180.6339
2005-01-27 13:55:00,54.79,54.87,54.79,54.86,4513.283413683455,39.1535,39.2106,39.1535,39.2035,4513.2834
2005-01-27 14:00:00,54.85,54.86,54.83,54.86,5231.305774951277,39.1964,39.2035,39.1821,39.2035,5231.3058
2005-01-27 14:05:00,54.85,54.89,54.79,54.81,10360.036926864292,39.1964,39.2249,39.1535,39.1678,10360.0369
2005-01-27 14:10:00,54.8,54.83,54.8,54.81,8205.969843060826,39.1606,39.1821,39.1606,39.1678,8205.9698
2005-01-27 14:15:00,54.81,54.82,54.73,54.78,7898.245973946045,39.1678,39.1749,39.1106,39.1463,7898.246
2005-01-27 14:20:00,54.76,54.78,54.7,54.73,10462.611549902556,39.132,39.1463,39.0892,39.1106,10462.6115
2005-01-27 14:25:00,54.71,54.73,54.63,54.63,12308.95476459124,39.0963,39.1106,39.0391,39.0391,12308.9548
2005-01-27 14:30:00,54.65,54.74,54.65,54.71,16514.514309159913,39.0534,39.1177,39.0534,39.0963,16514.5143
2005-01-27 14:35:00,54.71,54.76,54.7,54.75,6051.902759257359,39.0963,39.132,39.0892,39.1249,6051.9028
2005-01-27 14:40:00,54.76,54.86,54.76,54.86,9026.566827366907,39.132,39.2035,39.132,39.2035,9026.5668
2005-01-27 14:45:00,54.87,54.87,54.78,54.79,6769.925120525182,39.2106,39.2106,39.1463,39.1535,6769.9251
2005-01-27 14:50:00,54.79,54.81,54.69,54.7,10462.611549902556,39.1535,39.1678,39.082,39.0892,10462.6115
2005-01-27 14:55:00,54.69,54.71,54.65,54.68,3077.2386911478097,39.082,39.0963,39.0534,39.0749,3077.2387
2005-01-27 15:00:00,54.69,54.71,54.67,54.71,5436.455021027798,39.082,39.0963,39.0677,39.0963,5436.455
2005-01-27 15:05:00,54.69,54.73,54.69,54.73,14360.447225356444,39.082,39.1106,39.082,39.1106,14360.4472
2005-01-27 15:10:00,54.73,54.86,54.73,54.86,10667.760795979077,39.1106,39.2035,39.1106,39.2035,10667.7608
2005-01-27 15:15:00,54.86,54.98,54.86,54.93,13744.999487126885,39.2035,39.2893,39.2035,39.2535,13744.9995
2005-01-27 15:20:00,54.94,54.96,54.85,54.94,12719.25325674428,39.2607,39.275,39.1964,39.2607,12719.2533
2005-01-27 15:25:00,54.94,54.96,54.86,54.86,15796.491947892093,39.2607,39.275,39.2035,39.2035,15796.4919
2005-01-27 15:30:00,54.86,55.0,54.85,54.97,21745.82008411119,39.2035,39.3035,39.1964,39.2821,21745.8201
2005-01-27 15:35:00,54.97,55.0,54.93,54.93,9847.163811672992,39.2821,39.3035,39.2535,39.2535,9847.1638
2005-01-27 15:40:00,54.93,54.96,54.93,54.95,18258.28290081034,39.2535,39.275,39.2535,39.2678,18258.2829
2005-01-27 15:45:00,54.95,54.96,54.92,54.92,11283.208534208636,39.2678,39.275,39.2464,39.2464,11283.2085
2005-01-27 15:50:00,54.91,54.95,54.88,54.9,18155.70827777208,39.2392,39.2678,39.2178,39.2321,18155.7083
2005-01-27 15:55:00,54.89,55.0,54.89,54.99,43901.93866037543,39.2249,39.3035,39.2249,39.2964,43901.9387
2005-01-28 09:30:00,54.88,55.08,54.88,55.08,23079.290183608573,39.2178,39.3607,39.2178,39.3607,23079.2902
2005-01-28 09:35:00,55.13,55.17,54.93,54.99,7077.648989639963,39.3964,39.425,39.2535,39.2964,7077.649
2005-01-28 09:40:00,54.99,54.99,54.85,54.85,8000.820596984306,39.2964,39.2964,39.1964,39.1964,8000.8206
2005-01-28 09:45:00,54.83,54.96,54.83,54.94,5231.305774951277,39.1821,39.275,39.1821,39.2607,5231.3058
2005-01-28 09:50:00,54.94,55.0,54.87,55.0,4615.858036721715,39.2607,39.3035,39.2106,39.3035,4615.858
2005-01-28 09:55:00,55.05,55.15,55.03,55.06,9744.58918863473,39.3393,39.4107,39.325,39.3464,9744.5892
2005-01-28 10:00:00,55.09,55.09,54.96,55.04,6667.350497486921,39.3679,39.3679,39.275,39.3321,6667.3505
2005-01-28 10:05:00,55.03,55.08,55.02,55.06,6667.350497486921,39.325,39.3607,39.3178,39.3464,6667.3505
2005-01-28 10:10:00,55.09,55.09,55.04,55.05,11488.357780285158,39.3679,39.3679,39.3321,39.3393,11488.3578
2005-01-28 10:15:00,55.07,55.08,55.02,55.07,30054.36455021028,39.3536,39.3607,39.3178,39.3536,30054.3646
2005-01-28 10:20:00,55.07,55.08,55.05,55.07,24823.058775259,39.3536,39.3607,39.3393,39.3536,24823.0588
2005-01-28 10:25:00,55.08,55.08,55.05,55.05,4923.581905836496,39.3607,39.3607,39.3393,39.3393,4923.5819
2005-01-28 10:30:00,55.04,55.07,55.03,55.07,7180.223612678223,39.3321,39.3536,39.325,39.3536,7180.2236
2005-01-28 10:35:00,55.06,55.12,55.06,55.12,48004.92358190584,39.3464,39.3893,39.3464,39.3893,48004.9236
2005-01-28 10:40:00,55.12,55.16,55.08,55.11,17847.984408657296,39.3893,39.4179,39.3607,39.3822,17847.9844
2005-01-28 10:45:00,55.11,55.15,55.07,55.08,11283.208534208636,39.3822,39.4107,39.3536,39.3607,11283.2085
2005-01-28 10:50:00,55.06,55.13,55.04,55.09,9642.014565596472,39.3464,39.3964,39.3321,39.3679,9642.0146
2005-01-28 10:55:00,55.12,55.14,55.09,55.14,5231.305774951277,39.3893,39.4036,39.3679,39.4036,5231.3058
2005-01-28 11:00:00,55.12,55.14,55.08,55.11,36208.84193250589,39.3893,39.4036,39.3607,39.3822,36208.8419
2005-01-28 11:05:00,55.1,55.16,55.09,55.15,18976.30526207816,39.375,39.4179,39.3679,39.4107,18976.3053
2005-01-28 11:10:00,55.14,55.15,55.13,55.13,25130.78264437378,39.4036,39.4107,39.3964,39.3964,25130.7826
2005-01-28 11:15:00,55.13,55.14,54.9,54.91,26464.25274387117,39.3964,39.4036,39.2321,39.2392,26464.2527
2005-01-28 11:20:00,54.89,55.01,54.89,55.01,15693.91732485383,39.2249,39.3107,39.2249,39.3107,15693.9173
2005-01-28 11:25:00,55.0,55.07,55.0,55.03,14668.171094471229,39.3035,39.3536,39.3035,39.325,14668.1711
2005-01-28 11:30:00,55.02,55.1,55.02,55.1,9847.163811672992,39.3178,39.375,39.3178,39.375,9847.1638
2005-01-28 11:35:00,55.09,55.13,55.08,55.13,4615.858036721715,39.3679,39.3964,39.3607,39.3964,4615.858
2005-01-28 11:40:00,55.13,55.13,55.03,55.09,6462.201251410401,39.3964,39.3964,39.325,39.3679,6462.2013
2005-01-28 11:45:00,55.1,55.11,55.03,55.08,7385.372858754744,39.375,39.3822,39.325,39.3607,7385.3729
2005-01-28 11:50:00,55.09,55.11,55.04,55.07,6462.201251410401,39.3679,39.3822,39.3321,39.3536,6462.2013
2005-01-28 11:55:00,55.08,55.08,55.05,55.06,1846.343214688686,39.3607,39.3607,39.3393,39.3464,1846.3432
2005-01-28 12:00:00,55.04,55.06,54.99,55.04,9539.43994255821,39.3321,39.3464,39.2964,39.3321,9539.4399
2005-01-28 12:05:00,55.05,55.09,55.05,55.09,5846.753513180839,39.3393,39.3679,39.3393,39.3679,5846.7535
2005-01-28 12:10:00,55.08,55.12,55.07,55.08,4718.432659759975,39.3607,39.3893,39.3536,39.3607,4718.4327
2005-01-28 12:15:00,55.08,55.08,55.0,55.06,4410.708790645194,39.3607,39.3607,39.3035,39.3464,4410.7088
2005-01-28 12:20:00,55.06,55.07,54.96,54.96,4410.708790645194,39.3464,39.3536,39.275,39.275,4410.7088
2005-01-28 12:25:00,54.97,55.01,54.97,55.01,5846.753513180839,39.2821,39.3107,39.2821,39.3107,5846.7535
2005-01-28 12:30:00,55.02,55.04,55.0,55.01,3590.111806339112,39.3178,39.3321,39.3035,39.3107,3590.1118
2005-01-28 12:35:00,55.01,55.04,54.99,55.02,7795.671350907785,39.3107,39.3321,39.2964,39.3178,7795.6714
2005-01-28 12:40:00,55.03,55.08,55.02,55.08,5949.328136219099,39.325,39.3607,39.3178,39.3607,5949.3281
2005-01-28 12:45:00,55.08,55.14,55.08,55.14,19899.476869422502,39.3607,39.4036,39.3607,39.4036,19899.4769
2005-01-28 12:50:00,55.14,55.16,55.13,55.14,9436.86531951995,39.4036,39.4179,39.3964,39.4036,9436.8653
2005-01-28 12:55:00,55.14,55.15,55.13,55.15,7898.245973946045,39.4036,39.4107,39.3964,39.4107,7898.246
2005-01-28 13:00:00,55.14,55.15,55.08,55.09,14463.021848394706,39.4036,39.4107,39.3607,39.3679,14463.0218
2005-01-28 13:05:00,55.09,55.09,55.02,55.04,66468.3557287927,39.3679,39.3679,39.3178,39.3321,66468.3557
2005-01-28 13:10:00,55.04,55.14,55.04,55.14,7795.671350907785,39.3321,39.4036,39.3321,39.4036,7795.6714
2005-01-28 13:15:00,55.14,55.16,55.11,55.16,5128.731151913016,39.4036,39.4179,39.3822,39.4179,5128.7312
2005-01-28 13:20:00,55.18,55.18,55.03,55.1,18771.15601600164,39.4322,39.4322,39.325,39.375,18771.156
2005-01-28 13:25:00,55.11,55.16,55.04,55.05,24925.63339829726,39.3822,39.4179,39.3321,39.3393,24925.6334
2005-01-28 13:30:00,55.05,55.08,55.04,55.07,6667.350497486921,39.3393,39.3607,39.3321,39.3536,6667.3505
2005-01-28 13:35:00,55.07,55.1,55.06,55.08,26669.401989947684,39.3536,39.375,39.3464,39.3607,26669.402
2005-01-28 13:40:00,55.08,55.11,55.08,55.11,22874.14093753205,39.3607,39.3822,39.3607,39.3822,22874.1409
2005-01-28 13:45:00,55.11,55.12,55.09,55.12,8205.969843060826,39.3822,39.3893,39.3679,39.3893,8205.9698
2005-01-28 13:50:00,55.12,55.13,55.09,55.11,7487.947481793004,39.3893,39.3964,39.3679,39.3822,7487.9475
2005-01-28 13:55:00,55.12,55.13,55.08,55.08,5846.753513180839,39.3893,39.3964,39.3607,39.3607,5846.7535
2005-01-28 14:00:00,55.08,55.1,55.08,55.1,8513.693712175607,39.3607,39.375,39.3607,39.375,8513.6937
2005-01-28 14:05:00,55.08,55.1,55.05,55.07,11488.357780285158,39.3607,39.375,39.3393,39.3536,11488.3578
2005-01-28 14:10:00,55.08,55.08,55.01,55.02,4821.007282798236,39.3607,39.3607,39.3107,39.3178,4821.0073
2005-01-28 14:15:00,55.02,55.03,54.96,54.98,6462.201251410401,39.3178,39.325,39.275,39.2893,6462.2013
2005-01-28 14:20:00,54.96,55.02,54.96,55.01,6872.499743563442,39.275,39.3178,39.275,39.3107,6872.4997
2005-01-28 14:25:00,55.02,55.08,55.02,55.02,34157.34947174069,39.3178,39.3607,39.3178,39.3178,34157.3495
2005-01-28 14:30:00,55.03,55.1,55.03,55.09,12514.10401066776,39.325,39.375,39.325,39.3679,12514.104
2005-01-28 14:35:00,55.1,55.1,55.05,55.06,15899.06657093035,39.375,39.375,39.3393,39.3464,15899.0666
2005-01-28 14:40:00,55.06,55.06,54.96,54.96,5641.604267104318,39.3464,39.3464,39.275,39.275,5641.6043
2005-01-28 14:45:00,54.96,55.02,54.91,55.0,10565.186172940814,39.275,39.3178,39.2392,39.3035,10565.1862
2005-01-28 14:50:00,55.01,55.01,54.93,54.93,3077.2386911478097,39.3107,39.3107,39.2535,39.2535,3077.2387
2005-01-28 14:55:00,54.94,54.99,54.93,54.96,11385.783157246897,39.2607,39.2964,39.2535,39.275,11385.7832
2005-01-28 15:00:00,54.96,55.02,54.94,55.01,11283.208534208636,39.275,39.3178,39.2607,39.3107,11283.2085
2005-01-28 15:05:00,55.04,55.04,55.0,55.0,3897.8356754538927,39.3321,39.3321,39.3035,39.3035,3897.8357
2005-01-28 15:10:00,55.0,55.01,54.96,54.99,10154.887680787771,39.3035,39.3107,39.275,39.2964,10154.8877
2005-01-28 15:15:00,54.99,55.05,54.96,55.05,9847.163811672992,39.2964,39.3393,39.275,39.3393,9847.1638
2005-01-28 15:20:00,55.04,55.06,54.98,55.04,10975.484665093856,39.3321,39.3464,39.2893,39.3321,10975.4847
2005-01-28 15:25:00,55.04,55.05,54.95,54.95,7693.096727869524,39.3321,39.3393,39.2678,39.2678,7693.0967
2005-01-28 15:30:00,54.95,54.96,54.89,54.96,16924.812801312954,39.2678,39.275,39.2249,39.275,16924.8128
2005-01-28 15:35:00,54.97,54.97,54.94,54.97,88111.60118986563,39.2821,39.2821,39.2607,39.2821,88111.6012
2005-01-28 15:40:00,54.99,55.01,54.98,54.98,36208.84193250589,39.2964,39.3107,39.2893,39.2893,36208.8419
2005-01-28 15:45:00,54.98,54.99,54.96,54.96,14360.447225356444,39.2893,39.2964,39.275,39.275,14360.4472
2005-01-28 15:50:00,54.96,54.96,54.89,54.95,30464.66304236332,39.275,39.275,39.2249,39.2678,30464.663
2005-01-28 15:55:00,54.94,54.96,54.93,54.95,33336.752487434605,39.2607,39.275,39.2535,39.2678,33336.7525
2005-01-31 09:30:00,54.89,54.94,54.59,54.64,71802.23612678223,39.2249,39.2607,39.0106,39.0463,71802.2361
2005-01-31 09:35:00,54.6,54.6,54.54,54.6,11180.633911170376,39.0177,39.0177,38.9748,39.0177,11180.6339
2005-01-31 09:40:00,54.6,54.6,54.49,54.56,22771.5663144938,39.0177,39.0177,38.9391,38.9891,22771.5663
2005-01-31 09:45:00,54.57,54.6,54.49,54.51,17129.962047389476,38.9963,39.0177,38.9391,38.9534,17129.962
2005-01-31 09:50:00,54.5,54.54,54.29,54.29,37029.43891681198,38.9462,38.9748,38.7962,38.7962,37029.4389
2005-01-31 09:55:00,54.29,54.49,54.18,54.49,23489.588675761617,38.7962,38.9391,38.7176,38.9391,23489.5887
2005-01-31 10:00:00,54.47,54.69,54.46,54.69,31080.11078059288,38.9248,39.082,38.9177,39.082,31080.1108
2005-01-31 10:05:00,54.69,54.79,54.63,54.7,16411.939686121652,39.082,39.1535,39.0391,39.0892,16411.9397
2005-01-31 10:10:00,54.73,54.85,54.7,54.85,9231.71607344343,39.1106,39.1964,39.0892,39.1964,9231.7161
2005-01-31 10:15:00,54.86,54.87,54.75,54.78,8923.992204328648,39.2035,39.2106,39.1249,39.1463,8923.9922
2005-01-31 10:20:00,54.79,54.95,54.79,54.86,14052.723356241666,39.1535,39.2678,39.1535,39.2035,14052.7234
2005-01-31 10:25:00,54.86,54.96,54.82,54.94,7795.671350907785,39.2035,39.275,39.1749,39.2607,7795.6714
2005-01-31 10:30:00,54.96,54.98,54.93,54.93,6975.074366601702,39.275,39.2893,39.2535,39.2535,6975.0744
2005-01-31 10:35:00,54.93,54.96,54.93,54.96,4102.984921530413,39.2535,39.275,39.2535,39.275,4102.9849
2005-01-31 10:40:00,54.97,54.99,54.96,54.99,6154.47738229562,39.2821,39.2964,39.275,39.2964,6154.4774
2005-01-31 10:45:00,54.99,55.02,54.97,55.0,2564.365575956508,39.2964,39.3178,39.2821,39.3035,2564.3656
2005-01-31 10:50:00,55.0,55.01,54.96,55.0,9847.163811672992,39.3035,39.3107,39.275,39.3035,9847.1638
2005-01-31 10:55:00,55.0,55.02,54.98,55.02,6667.350497486921,39.3035,39.3178,39.2893,39.3178,6667.3505
2005-01-31 11:00:00,55.0,55.04,54.98,55.04,5436.455021027798,39.3035,39.3321,39.2893,39.3321,5436.455
2005-01-31 11:05:00,55.03,55.08,55.02,55.06,8000.820596984306,39.325,39.3607,39.3178,39.3464,8000.8206
2005-01-31 11:10:00,55.07,55.07,55.03,55.05,9847.163811672992,39.3536,39.3536,39.325,39.3393,9847.1638
2005-01-31 11:15:00,55.05,55.08,55.05,55.07,5744.178890142579,39.3393,39.3607,39.3393,39.3536,5744.1789
2005-01-31 11:20:00,55.08,55.08,55.05,55.05,21232.94696891989,39.3607,39.3607,39.3393,39.3393,21232.947
2005-01-31 11:25:00,55.05,55.06,55.02,55.04,5641.604267104318,39.3393,39.3464,39.3178,39.3321,5641.6043
2005-01-31 11:30:00,55.03,55.06,55.02,55.05,8616.268335213868,39.325,39.3464,39.3178,39.3393,8616.2683
2005-01-31 11:35:00,55.07,55.08,55.05,55.07,12103.80551851472,39.3536,39.3607,39.3393,39.3536,12103.8055
2005-01-31 11:40:00,55.07,55.15,55.05,55.15,30362.088419325057,39.3536,39.4107,39.3393,39.4107,30362.0884
2005-01-31 11:45:00,55.14,55.15,55.1,55.1,5846.753513180839,39.4036,39.4107,39.375,39.375,5846.7535
2005-01-31 11:50:00,55.07,55.17,55.07,55.15,9539.43994255821,39.3536,39.425,39.3536,39.4107,9539.4399
2005-01-31 11:55:00,55.15,55.26,55.15,55.26,10872.910042055595,39.4107,39.4893,39.4107,39.4893,10872.91
2005-01-31 12:00:00,55.26,55.28,55.2,55.24,21335.52159195815,39.4893,39.5036,39.4465,39.4751,21335.5216
2005-01-31 12:05:00,55.23,55.24,55.2,55.21,4513.283413683455,39.4679,39.4751,39.4465,39.4536,4513.2834
2005-01-31 12:10:00,55.22,55.24,55.2,55.2,9949.738434711251,39.4608,39.4751,39.4465,39.4465,9949.7384
2005-01-31 12:15:00,55.19,55.19,55.15,55.15,40722.12534618935,39.4393,39.4393,39.4107,39.4107,40722.1253
2005-01-31 12:20:00,55.15,55.18,55.13,55.17,274489.69125038467,39.4107,39.4322,39.3964,39.425,274489.6913
2005-01-31 12:25:00,55.16,55.29,55.16,55.21,16514.514309159913,39.4179,39.5108,39.4179,39.4536,16514.5143
2005-01-31 12:30:00,55.18,55.2,55.17,55.18,3487.537183300851,39.4322,39.4465,39.425,39.4322,3487.5372
2005-01-31 12:35:00,55.18,55.21,55.15,55.19,19489.17837726946,39.4322,39.4536,39.4107,39.4393,19489.1784
2005-01-31 12:40:00,55.21,55.21,55.16,55.18,3897.8356754538927,39.4536,39.4536,39.4179,39.4322,3897.8357
2005-01-31 12:45:00,55.17,55.21,55.16,55.21,12719.25325674428,39.425,39.4536,39.4179,39.4536,12719.2533
2005-01-31 12:50:00,55.21,55.23,55.2,55.22,16514.514309159913,39.4536,39.4679,39.4465,39.4608,16514.5143
2005-01-31 12:55:00,55.22,55.28,55.18,55.28,29541.491435018976,39.4608,39.5036,39.4322,39.5036,29541.4914
2005-01-31 13:00:00,55.28,55.28,55.2,55.22,6051.902759257359,39.5036,39.5036,39.4465,39.4608,6051.9028
2005-01-31 13:05:00,55.22,55.26,55.22,55.25,1948.9178377269463,39.4608,39.4893,39.4608,39.4822,1948.9178
2005-01-31 13:10:00,55.26,55.3,55.26,55.3,7795.671350907785,39.4893,39.5179,39.4893,39.5179,7795.6714
2005-01-31 13:15:00,55.3,55.3,55.28,55.29,35183.09570212329,39.5179,39.5179,39.5036,39.5108,35183.0957
2005-01-31 13:20:00,55.29,55.29,55.23,55.23,9231.71607344343,39.5108,39.5108,39.4679,39.4679,9231.7161
2005-01-31 13:25:00,55.24,55.25,55.21,55.23,9129.14145040517,39.4751,39.4822,39.4536,39.4679,9129.1415
2005-01-31 13:30:00,55.24,55.27,55.22,55.23,9744.58918863473,39.4751,39.4965,39.4608,39.4679,9744.5892
2005-01-31 13:35:00,55.24,55.27,55.24,55.26,4205.559544568673,39.4751,39.4965,39.4751,39.4893,4205.5595
2005-01-31 13:40:00,55.26,55.27,55.25,55.25,6257.0520053338805,39.4893,39.4965,39.4822,39.4822,6257.052
2005-01-31 13:45:00,55.26,55.27,55.15,55.15,5846.753513180839,39.4893,39.4965,39.4107,39.4107,5846.7535
2005-01-31 13:50:00,55.16,55.2,55.05,55.2,13642.424864088624,39.4179,39.4465,39.3393,39.4465,13642.4249
2005-01-31 13:55:00,55.2,55.24,55.15,55.23,9539.43994255821,39.4465,39.4751,39.4107,39.4679,9539.4399
2005-01-31 14:00:00,55.24,55.27,55.24,55.27,5846.753513180839,39.4751,39.4965,39.4751,39.4965,5846.7535
2005-01-31 14:05:00,55.27,55.28,55.24,55.28,11283.208534208636,39.4965,39.5036,39.4751,39.5036,11283.2085
2005-01-31 14:10:00,55.28,55.28,55.26,55.26,11078.059288132115,39.5036,39.5036,39.4893,39.4893,11078.0593
2005-01-31 14:15:00,55.27,55.27,55.25,55.26,4000.410298492153,39.4965,39.4965,39.4822,39.4893,4000.4103
2005-01-31 14:20:00,55.24,55.26,55.18,55.24,4615.858036721715,39.4751,39.4893,39.4322,39.4751,4615.858
2005-01-31 14:25:00,55.24,55.25,55.14,55.14,6667.350497486921,39.4751,39.4822,39.4036,39.4036,6667.3505
2005-01-31 14:30:00,55.14,55.21,55.13,55.21,6769.925120525182,39.4036,39.4536,39.3964,39.4536,6769.9251
2005-01-31 14:35:00,55.21,55.27,55.21,55.26,4615.858036721715,39.4536,39.4965,39.4536,39.4893,4615.858
2005-01-31 14:40:00,55.26,55.28,55.25,55.25,13642.424864088624,39.4893,39.5036,39.4822,39.4822,13642.4249
2005-01-31 14:45:00,55.25,55.28,55.25,55.28,14052.723356241666,39.4822,39.5036,39.4822,39.5036,14052.7234
2005-01-31 14:50:00,55.28,55.28,55.24,55.26,12719.25325674428,39.5036,39.5036,39.4751,39.4893,12719.2533
2005-01-31 14:55:00,55.25,55.28,55.23,55.23,11590.932403323415,39.4822,39.5036,39.4679,39.4679,11590.9324
2005-01-31 15:00:00,55.22,55.28,55.17,55.23,12719.25325674428,39.4608,39.5036,39.425,39.4679,12719.2533
2005-01-31 15:05:00,55.22,55.27,55.17,55.17,9949.738434711251,39.4608,39.4965,39.425,39.425,9949.7384
2005-01-31 15:10:00,55.17,55.24,55.17,55.22,35695.96881731459,39.425,39.4751,39.425,39.4608,35695.9688
2005-01-31 15:15:00,55.21,55.27,55.21,55.24,22156.11857626423,39.4536,39.4965,39.4536,39.4751,22156.1186
2005-01-31 15:20:00,55.21,55.27,55.16,55.23,40927.27459226587,39.4536,39.4965,39.4179,39.4679,40927.2746
2005-01-31 15:25:00,55.23,55.23,55.2,55.21,19899.476869422502,39.4679,39.4679,39.4465,39.4536,19899.4769
2005-01-31 15:30:00,55.22,55.22,55.09,55.09,23181.86480664684,39.4608,39.4608,39.3679,39.3679,23181.8648
2005-01-31 15:35:00,55.16,55.18,55.12,55.15,22053.54395322597,39.4179,39.4322,39.3893,39.4107,22053.544
2005-01-31 15:40:00,55.17,55.18,55.15,55.18,18873.7306390399,39.425,39.4322,39.4107,39.4322,18873.7306
2005-01-31 15:45:00,55.18,55.19,55.18,55.19,24412.76028310596,39.4322,39.4393,39.4322,39.4393,24412.7603
2005-01-31 15:50:00,55.21,55.23,55.2,55.22,27284.849728177247,39.4536,39.4679,39.4465,39.4608,27284.8497
2005-01-31 15:55:00,55.22,55.23,55.2,55.21,28823.469073751152,39.4608,39.4679,39.4465,39.4536,28823.4691
2005-02-01 09:30:00,55.23,55.24,55.17,55.24,24515.33490614422,39.4679,39.4751,39.425,39.4751,24515.3349
2005-02-01 09:35:00,55.25,55.37,55.25,55.27,22463.84244537901,39.4822,39.568,39.4822,39.4965,22463.8424
2005-02-01 09:40:00,55.3,55.31,55.22,55.23,37337.16278592676,39.5179,39.5251,39.4608,39.4679,37337.1628
2005-02-01 09:45:00,55.22,55.33,55.17,55.33,9847.163811672992,39.4608,39.5394,39.425,39.5394,9847.1638
2005-02-01 09:50:00,55.33,55.35,55.28,55.29,13334.700994973842,39.5394,39.5537,39.5036,39.5108,13334.701
2005-02-01 09:55:00,55.31,55.32,55.3,55.31,9744.58918863473,39.5251,39.5322,39.5179,39.5251,9744.5892
2005-02-01 10:00:00,55.29,55.31,55.21,55.27,10667.760795979077,39.5108,39.5251,39.4536,39.4965,10667.7608
2005-02-01 10:05:00,55.27,55.28,55.23,55.25,10975.484665093856,39.4965,39.5036,39.4679,39.4822,10975.4847
2005-02-01 10:10:00,55.26,55.27,55.25,55.27,10872.910042055595,39.4893,39.4965,39.4822,39.4965,10872.91
2005-02-01 10:15:00,55.26,55.27,55.24,55.25,9129.14145040517,39.4893,39.4965,39.4751,39.4822,9129.1415
2005-02-01 10:20:00,55.25,55.25,55.18,55.23,5641.604267104318,39.4822,39.4822,39.4322,39.4679,5641.6043
2005-02-01 10:25:00,55.23,55.26,55.23,55.24,4718.432659759975,39.4679,39.4893,39.4679,39.4751,4718.4327
2005-02-01 10:30:00,55.23,55.27,55.22,55.23,22361.26782234076,39.4679,39.4965,39.4608,39.4679,22361.2678
2005-02-01 10:35:00,55.26,55.35,55.25,55.35,62262.79618422402,39.4893,39.5537,39.4822,39.5537,62262.7962
2005-02-01 10:40:00,55.35,55.35,55.33,55.34,6257.0520053338805,39.5537,39.5537,39.5394,39.5465,6257.052
2005-02-01 10:45:00,55.34,55.4,55.33,55.39,65442.60949841009,39.5465,39.5894,39.5394,39.5822,65442.6095
2005-02-01 10:50:00,55.41,55.46,55.4,55.44,13847.574110165144,39.5965,39.6323,39.5894,39.618,13847.5741
2005-02-01 10:55:00,55.44,55.47,55.43,55.47,91291.41450405167,39.618,39.6394,39.6108,39.6394,91291.4145
2005-02-01 11:00:00,55.47,55.5,55.46,55.47,21232.94696891989,39.6394,39.6609,39.6323,39.6394,21232.947
2005-02-01 11:05:00,55.48,55.49,55.44,55.45,27182.275105138982,39.6466,39.6537,39.618,39.6251,27182.2751
2005-02-01 11:10:00,55.45,55.45,55.38,55.38,15591.34270181557,39.6251,39.6251,39.5751,39.5751,15591.3427
2005-02-01 11:15:00,55.4,55.41,55.38,55.41,8718.842958252128,39.5894,39.5965,39.5751,39.5965,8718.843
2005-02-01 11:20:00,55.41,55.41,55.38,55.39,6257.0520053338805,39.5965,39.5965,39.5751,39.5822,6257.052
2005-02-01 11:25:00,55.4,55.45,55.38,55.43,28413.17058159811,39.5894,39.6251,39.5751,39.6108,28413.1706
2005-02-01 11:30:00,55.45,55.47,55.41,55.47,13847.574110165144,39.6251,39.6394,39.5965,39.6394,13847.5741
2005-02-01 11:35:00,55.47,55.51,55.46,55.51,44209.66252949021,39.6394,39.668,39.6323,39.668,44209.6625
2005-02-01 11:40:00,55.51,55.62,55.51,55.62,72930.5569802031,39.668,39.7466,39.668,39.7466,72930.557
2005-02-01 11:45:00,55.62,55.65,55.6,55.64,9334.29069648169,39.7466,39.768,39.7323,39.7609,9334.2907
2005-02-01 11:50:00,55.63,55.68,55.63,55.67,84111.19089137347,39.7538,39.7895,39.7538,39.7823,84111.1909
2005-02-01 11:55:00,55.66,55.75,55.66,55.75,16514.514309159913,39.7752,39.8395,39.7752,39.8395,16514.5143
2005-02-01 12:00:00,55.74,55.75,55.73,55.74,46774.02810544671,39.8324,39.8395,39.8252,39.8324,46774.0281
2005-02-01 12:05:00,55.73,55.76,55.73,55.76,19386.6037542312,39.8252,39.8467,39.8252,39.8467,19386.6038
2005-02-01 12:10:00,55.75,55.76,55.74,55.74,3692.686429377372,39.8395,39.8467,39.8324,39.8324,3692.6864
2005-02-01 12:15:00,55.74,55.75,55.73,55.74,4821.007282798236,39.8324,39.8395,39.8252,39.8324,4821.0073
2005-02-01 12:20:00,55.76,55.76,55.75,55.76,22053.54395322597,39.8467,39.8467,39.8395,39.8467,22053.544
2005-02-01 12:25:00,55.76,55.86,55.75,55.84,24720.48415222074,39.8467,39.9181,39.8395,39.9038,24720.4842
2005-02-01 12:30:00,55.84,55.92,55.84,55.92,11283.208534208636,39.9038,39.961,39.9038,39.961,11283.2085
2005-02-01 12:35:00,55.93,55.93,55.8,55.8,21540.670838034668,39.9681,39.9681,39.8752,39.8752,21540.6708
2005-02-01 12:40:00,55.79,55.84,55.79,55.82,10975.484665093856,39.8681,39.9038,39.8681,39.8895,10975.4847
2005-02-01 12:45:00,55.82,55.88,55.81,55.88,11180.633911170376,39.8895,39.9324,39.8824,39.9324,11180.6339
2005-02-01 12:50:00,55.88,55.92,55.85,55.86,13539.850241050364,39.9324,39.961,39.911,39.9181,13539.8502
2005-02-01 12:55:00,55.86,55.9,55.86,55.89,7282.798235716484,39.9181,39.9467,39.9181,39.9396,7282.7982
2005-02-01 13:00:00,55.91,55.94,55.91,55.93,4923.581905836496,39.9538,39.9753,39.9538,39.9681,4923.5819
2005-02-01 13:05:00,55.93,55.99,55.92,55.99,7385.372858754744,39.9681,40.011,39.961,40.011,7385.3729
2005-02-01 13:10:00,55.98,55.99,55.93,55.96,7898.245973946045,40.0039,40.011,39.9681,39.9896,7898.246
2005-02-01 13:15:00,55.96,55.98,55.96,55.98,8411.119089137346,39.9896,40.0039,39.9896,40.0039,8411.1191
2005-02-01 13:20:00,55.98,56.0,55.97,56.0,7487.947481793004,40.0039,40.0182,39.9967,40.0182,7487.9475
2005-02-01 13:25:00,56.0,56.08,56.0,56.08,12616.67863370602,40.0182,40.0753,40.0182,40.0753,12616.6786
2005-02-01 13:30:00,56.09,56.1,56.04,56.08,13437.275618012103,40.0825,40.0896,40.0467,40.0753,13437.2756
2005-02-01 13:35:00,56.07,56.09,56.07,56.07,5744.178890142579,40.0682,40.0825,40.0682,40.0682,5744.1789
2005-02-01 13:40:00,56.06,56.14,56.06,56.14,20309.775361575543,40.061,40.1182,40.061,40.1182,20309.7754
2005-02-01 13:45:00,56.12,56.12,56.08,56.09,11693.507026361678,40.1039,40.1039,40.0753,40.0825,11693.507
2005-02-01 13:50:00,56.09,56.12,56.04,56.04,27797.72284336855,40.0825,40.1039,40.0467,40.0467,27797.7228
2005-02-01 13:55:00,56.05,56.15,56.03,56.15,24617.90952918248,40.0539,40.1254,40.0396,40.1254,24617.9095
2005-02-01 14:00:00,56.15,56.2,56.11,56.14,52825.93086470407,40.1254,40.1611,40.0968,40.1182,52825.9309
2005-02-01 14:05:00,56.12,56.12,56.08,56.1,13232.126371935585,40.1039,40.1039,40.0753,40.0896,13232.1264
2005-02-01 14:10:00,56.1,56.14,56.1,56.14,26156.528874756383,40.0896,40.1182,40.0896,40.1182,26156.5289
2005-02-01 14:15:00,56.14,56.18,56.13,56.14,30259.5137962868,40.1182,40.1468,40.1111,40.1182,30259.5138
2005-02-01 14:20:00,56.14,56.15,56.13,56.15,18053.13365473381,40.1182,40.1254,40.1111,40.1254,18053.1337
2005-02-01 14:25:00,56.15,56.17,56.12,56.12,9949.738434711251,40.1254,40.1396,40.1039,40.1039,9949.7384
2005-02-01 14:30:00,56.12,56.17,56.05,56.06,81751.97456149348,40.1039,40.1396,40.0539,40.061,81751.9746
2005-02-01 14:35:00,56.06,56.06,56.02,56.06,23797.3125448764,40.061,40.061,40.0325,40.061,23797.3125
2005-02-01 14:40:00,56.06,56.12,55.82,55.94,66673.50497486921,40.061,40.1039,39.8895,39.9753,66673.505
2005-02-01 14:45:00,55.96,55.96,55.74,55.92,98061.33962457688,39.9896,39.9896,39.8324,39.961,98061.3396
2005-02-01 14:50:00,55.93,55.96,55.84,55.96,18976.30526207816,39.9681,39.9896,39.9038,39.9896,18976.3053
2005-02-01 14:55:00,55.96,56.03,55.93,56.03,14463.021848394706,39.9896,40.0396,39.9681,40.0396,14463.0218
2005-02-01 15:00:00,56.02,56.13,56.02,56.12,23592.163298799875,40.0325,40.1111,40.0325,40.1039,23592.1633
2005-02-01 15:05:00,56.13,56.13,56.08,56.1,13026.977125859064,40.1111,40.1111,40.0753,40.0896,13026.9771
2005-02-01 15:10:00,56.11,56.22,56.11,56.22,21540.670838034668,40.0968,40.1754,40.0968,40.1754,21540.6708
2005-02-01 15:15:00,56.22,56.28,56.21,56.26,20104.626115499024,40.1754,40.2182,40.1682,40.204,20104.6261
2005-02-01 15:20:00,56.26,56.27,56.12,56.14,19796.902246384245,40.204,40.2111,40.1039,40.1182,19796.9022
2005-02-01 15:25:00,56.14,56.18,56.07,56.08,25438.506513488563,40.1182,40.1468,40.0682,40.0753,25438.5065
2005-02-01 15:30:00,56.1,56.11,56.03,56.07,18873.7306390399,40.0896,40.0968,40.0396,40.0682,18873.7306
2005-02-01 15:35:00,56.07,56.08,56.03,56.06,21027.797722843367,40.0682,40.0753,40.0396,40.061,21027.7977
2005-02-01 15:40:00,56.06,56.08,56.02,56.03,28413.17058159811,40.061,40.0753,40.0325,40.0396,28413.1706
2005-02-01 15:45:00,56.02,56.03,55.94,56.0,24002.46179095292,40.0325,40.0396,39.9753,40.0182,24002.4618
2005-02-01 15:50:00,56.02,56.1,56.02,56.09,23899.887167914658,40.0325,40.0896,40.0325,40.0825,23899.8872
2005-02-01 15:55:00,56.09,56.14,56.07,56.14,26053.954251718125,40.0825,40.1182,40.0682,40.1182,26053.9543
2005-02-02 09:30:00,56.3,56.45,56.25,56.42,26566.827366909427,40.2325,40.3397,40.1968,40.3183,26566.8274
2005-02-02 09:35:00,56.42,56.5,56.41,56.44,14668.171094471229,40.3183,40.3755,40.3111,40.3326,14668.1711
2005-02-02 09:40:00,56.45,56.47,56.44,56.45,20925.22309980511,40.3397,40.354,40.3326,40.3397,20925.2231
2005-02-02 09:45:00,56.44,56.5,56.44,56.44,28515.74520463637,40.3326,40.3755,40.3326,40.3326,28515.7452
2005-02-02 09:50:00,56.43,56.45,56.41,56.42,23079.290183608573,40.3254,40.3397,40.3111,40.3183,23079.2902
2005-02-02 09:55:00,56.44,56.44,56.3,56.31,11180.633911170376,40.3326,40.3326,40.2325,40.2397,11180.6339
2005-02-02 10:00:00,56.31,56.4,56.31,56.37,11283.208534208636,40.2397,40.304,40.2397,40.2826,11283.2085
2005-02-02 10:05:00,56.42,56.43,56.4,56.4,40516.97610011283,40.3183,40.3254,40.304,40.304,40516.9761
2005-02-02 10:10:00,56.4,56.54,56.4,56.52,34362.49871781721,40.304,40.404,40.304,40.3898,34362.4987
2005-02-02 10:15:00,56.51,56.54,56.47,56.47,10154.887680787771,40.3826,40.404,40.354,40.354,10154.8877
2005-02-02 10:20:00,56.46,56.52,56.44,56.5,14565.596471432968,40.3469,40.3898,40.3326,40.3755,14565.5965
2005-02-02 10:25:00,56.49,56.5,56.48,56.5,5436.455021027798,40.3683,40.3755,40.3612,40.3755,5436.455
2005-02-02 10:30:00,56.49,56.54,56.49,56.51,32926.45399528157,40.3683,40.404,40.3683,40.3826,32926.454
2005-02-02 10:35:00,56.51,56.65,56.51,56.62,35901.11806339111,40.3826,40.4827,40.3826,40.4612,35901.1181
2005-02-02 10:40:00,56.63,56.71,56.63,56.67,13642.424864088624,40.4684,40.5255,40.4684,40.4969,13642.4249
2005-02-02 10:45:00,56.67,56.73,56.67,56.73,14360.447225356444,40.4969,40.5398,40.4969,40.5398,14360.4472
2005-02-02 10:50:00,56.73,56.75,56.68,56.7,22566.41706841727,40.5398,40.5541,40.5041,40.5184,22566.4171
2005-02-02 10:55:00,56.68,56.71,56.67,56.7,15796.491947892093,40.5041,40.5255,40.4969,40.5184,15796.4919
2005-02-02 11:00:00,56.7,56.74,56.67,56.74,29131.19294286593,40.5184,40.547,40.4969,40.547,29131.1929
2005-02-02 11:05:00,56.74,56.81,56.74,56.78,16719.663555236435,40.547,40.597,40.547,40.5756,16719.6636
2005-02-02 11:10:00,56.78,57.06,56.78,57.04,49851.26679659452,40.5756,40.7756,40.5756,40.7614,49851.2668
2005-02-02 11:15:00,57.04,57.04,56.99,57.02,39901.52836188327,40.7614,40.7614,40.7256,40.7471,39901.5284
2005-02-02 11:20:00,57.02,57.05,57.0,57.03,17745.40978561904,40.7471,40.7685,40.7328,40.7542,17745.4098
2005-02-02 11:25:00,57.03,57.06,57.02,57.06,13232.126371935585,40.7542,40.7756,40.7471,40.7756,13232.1264
2005-02-02 11:30:00,57.06,57.13,57.04,57.05,24617.90952918248,40.7756,40.8257,40.7614,40.7685,24617.9095
2005-02-02 11:35:00,57.04,57.28,57.04,57.28,31285.2600266694,40.7614,40.9329,40.7614,40.9329,31285.26
2005-02-02 11:40:00,57.28,57.33,57.27,57.33,38362.90901630936,40.9329,40.9686,40.9257,40.9686,38362.909
2005-02-02 11:45:00,57.33,57.52,57.33,57.42,84829.21325264129,40.9686,41.1044,40.9686,41.0329,84829.2133
2005-02-02 11:50:00,57.42,57.76,57.42,57.76,65340.03487537183,41.0329,41.2759,41.0329,41.2759,65340.0349
2005-02-02 11:55:00,57.78,57.82,57.57,57.73,32618.730126166785,41.2902,41.3187,41.1401,41.2544,32618.7301
2005-02-02 12:00:00,57.72,57.76,57.48,57.5,46774.02810544671,41.2473,41.2759,41.0758,41.0901,46774.0281
2005-02-02 12:05:00,57.51,57.58,57.49,57.53,22361.26782234076,41.0972,41.1472,41.0829,41.1115,22361.2678
2005-02-02 12:10:00,57.53,57.59,57.53,57.57,14360.447225356444,41.1115,41.1544,41.1115,41.1401,14360.4472
2005-02-02 12:15:00,57.57,57.73,57.56,57.68,21643.24546107293,41.1401,41.2544,41.133,41.2187,21643.2455
2005-02-02 12:20:00,57.68,57.68,57.62,57.63,12719.25325674428,41.2187,41.2187,41.1758,41.183,12719.2533
2005-02-02 12:25:00,57.63,57.63,57.58,57.6,15693.91732485383,41.183,41.183,41.1472,41.1615,15693.9173
2005-02-02 12:30:00,57.6,57.6,57.57,57.59,13437.275618012103,41.1615,41.1615,41.1401,41.1544,13437.2756
2005-02-02 12:35:00,57.58,57.62,57.57,57.61,13026.977125859064,41.1472,41.1758,41.1401,41.1687,13026.9771
2005-02-02 12:40:00,57.61,57.61,57.57,57.6,19386.6037542312,41.1687,41.1687,41.1401,41.1615,19386.6038
2005-02-02 12:45:00,57.6,57.61,57.58,57.59,12411.5293876295,41.1615,41.1687,41.1472,41.1544,12411.5294
2005-02-02 12:50:00,57.58,57.61,57.48,57.48,31490.40927274592,41.1472,41.1687,41.0758,41.0758,31490.4093
2005-02-02 12:55:00,57.47,57.58,57.45,57.58,14463.021848394706,41.0686,41.1472,41.0543,41.1472,14463.0218
2005-02-02 13:00:00,57.57,57.57,57.52,57.53,5539.029644066058,41.1401,41.1401,41.1044,41.1115,5539.0296
2005-02-02 13:05:00,57.53,57.53,57.49,57.5,13026.977125859064,41.1115,41.1115,41.0829,41.0901,13026.9771
2005-02-02 13:10:00,57.49,57.49,57.46,57.46,8821.417581290389,41.0829,41.0829,41.0615,41.0615,8821.4176
2005-02-02 13:15:00,57.46,57.49,57.46,57.47,8205.969843060826,41.0615,41.0829,41.0615,41.0686,8205.9698
2005-02-02 13:20:00,57.47,57.52,57.47,57.51,12514.10401066776,41.0686,41.1044,41.0686,41.0972,12514.104
2005-02-02 13:25:00,57.5,57.53,57.49,57.5,10975.484665093856,41.0901,41.1115,41.0829,41.0901,10975.4847
2005-02-02 13:30:00,57.5,57.5,57.47,57.5,14360.447225356444,41.0901,41.0901,41.0686,41.0901,14360.4472
2005-02-02 13:35:00,57.5,57.54,57.5,57.51,21848.39470714945,41.0901,41.1187,41.0901,41.0972,21848.3947
2005-02-02 13:40:00,57.51,57.52,57.47,57.49,32516.155503128524,41.0972,41.1044,41.0686,41.0829,32516.1555
2005-02-02 13:45:00,57.49,57.5,57.47,57.48,15283.61883270079,41.0829,41.0901,41.0686,41.0758,15283.6188
2005-02-02 13:50:00,57.49,57.65,57.48,57.64,16001.641193968611,41.0829,41.1973,41.0758,41.1901,16001.6412
2005-02-02 13:55:00,57.64,57.64,57.62,57.62,11898.656272438198,41.1901,41.1901,41.1758,41.1758,11898.6563
2005-02-02 14:00:00,57.62,57.62,57.56,57.57,17335.111293465994,41.1758,41.1758,41.133,41.1401,17335.1113
2005-02-02 14:05:00,57.58,57.68,57.57,57.68,14463.021848394706,41.1472,41.2187,41.1401,41.2187,14463.0218
2005-02-02 14:10:00,57.68,57.69,57.67,57.68,14873.320340547749,41.2187,41.2258,41.2116,41.2187,14873.3203
2005-02-02 14:15:00,57.68,57.71,57.68,57.71,28618.31982767464,41.2187,41.2401,41.2187,41.2401,28618.3198
2005-02-02 14:20:00,57.72,57.76,57.68,57.76,65647.75874448661,41.2473,41.2759,41.2187,41.2759,65647.7587
2005-02-02 14:25:00,57.76,57.8,57.72,57.73,30874.96153451636,41.2759,41.3045,41.2473,41.2544,30874.9615
2005-02-02 14:30:00,57.76,57.9,57.74,57.8,45850.85649810237,41.2759,41.3759,41.2616,41.3045,45850.8565
2005-02-02 14:35:00,57.8,57.81,57.74,57.74,42978.76705303108,41.3045,41.3116,41.2616,41.2616,42978.7671
2005-02-02 14:40:00,57.74,57.79,57.73,57.76,27387.424351215508,41.2616,41.2973,41.2544,41.2759,27387.4244
2005-02-02 14:45:00,57.76,57.77,57.73,57.74,25130.78264437378,41.2759,41.283,41.2544,41.2616,25130.7826
2005-02-02 14:50:00,57.74,57.8,57.73,57.8,19181.45450815468,41.2616,41.3045,41.2544,41.3045,19181.4545
2005-02-02 14:55:00,57.79,57.79,57.74,57.74,21232.94696891989,41.2973,41.2973,41.2616,41.2616,21232.947
2005-02-02 15:00:00,57.73,57.76,57.72,57.75,23899.887167914658,41.2544,41.2759,41.2473,41.2687,23899.8872
2005-02-02 15:05:00,57.75,57.79,57.74,57.78,31695.558518822443,41.2687,41.2973,41.2616,41.2902,31695.5585
2005-02-02 15:10:00,57.79,57.86,57.79,57.84,30977.53615755462,41.2973,41.3473,41.2973,41.333,30977.5362
2005-02-02 15:15:00,57.85,57.92,57.85,57.92,32208.431634013745,41.3402,41.3902,41.3402,41.3902,32208.4316
2005-02-02 15:20:00,57.91,57.99,57.91,57.98,25130.78264437378,41.3831,41.4402,41.3831,41.4331,25130.7826
2005-02-02 15:25:00,57.97,57.97,57.91,57.91,22053.54395322597,41.4259,41.4259,41.3831,41.3831,22053.544
2005-02-02 15:30:00,57.91,57.98,57.8,57.81,430608.2675146169,41.3831,41.4331,41.3045,41.3116,430608.2675
2005-02-02 15:35:00,57.82,57.9,57.79,57.86,31490.40927274592,41.3187,41.3759,41.2973,41.3473,31490.4093
2005-02-02 15:40:00,57.88,57.96,57.88,57.96,22566.41706841727,41.3616,41.4188,41.3616,41.4188,22566.4171
2005-02-02 15:45:00,57.98,58.15,57.97,57.97,43696.7894142989,41.4331,41.5546,41.4259,41.4259,43696.7894
2005-02-02 15:50:00,57.97,57.97,57.81,57.81,19591.753000307723,41.4259,41.4259,41.3116,41.3116,19591.753
2005-02-02 15:55:00,57.81,57.92,57.8,57.9,49748.69217355626,41.3116,41.3902,41.3045,41.3759,49748.6922
2005-02-03 09:30:00,57.93,57.96,57.76,57.81,41850.44619961022,41.3974,41.4188,41.2759,41.3116,41850.4462
2005-02-03 09:35:00,57.86,58.1,57.86,57.95,21130.372345881628,41.3473,41.5188,41.3473,41.4116,21130.3723
2005-02-03 09:40:00,57.95,57.96,57.71,57.81,36516.56580162068,41.4116,41.4188,41.2401,41.3116,36516.5658
2005-02-03 09:45:00,57.81,57.99,57.81,57.91,43594.21479126064,41.3116,41.4402,41.3116,41.3831,43594.2148
2005-02-03 09:50:00,57.91,58.25,57.9,58.07,34465.07334085547,41.3831,41.626,41.3759,41.4974,34465.0733
2005-02-03 09:55:00,58.08,58.37,58.07,58.36,28208.02133552159,41.5045,41.7118,41.4974,41.7046,28208.0213
2005-02-03 10:00:00,58.3,58.3,58.12,58.21,10975.484665093856,41.6618,41.6618,41.5331,41.5974,10975.4847
2005-02-03 10:05:00,58.21,58.21,58.14,58.15,25746.230382603346,41.5974,41.5974,41.5474,41.5546,25746.2304
2005-02-03 10:10:00,58.14,58.3,58.1,58.17,30977.53615755462,41.5474,41.6618,41.5188,41.5689,30977.5362
2005-02-03 10:15:00,58.18,58.18,58.08,58.09,21643.24546107293,41.576,41.576,41.5045,41.5117,21643.2455
2005-02-03 10:20:00,58.1,58.12,58.01,58.01,35080.52107908503,41.5188,41.5331,41.4545,41.4545,35080.5211
2005-02-03 10:25:00,58.02,58.03,57.91,57.94,35285.670325161555,41.4617,41.4688,41.3831,41.4045,35285.6703
2005-02-03 10:30:00,57.94,57.98,57.86,57.98,43799.36403733716,41.4045,41.4331,41.3473,41.4331,43799.364
2005-02-03 10:35:00,57.98,57.98,57.81,57.82,39491.22986973023,41.4331,41.4331,41.3116,41.3187,39491.2299
2005-02-03 10:40:00,57.82,57.89,57.82,57.85,21027.797722843367,41.3187,41.3688,41.3187,41.3402,21027.7977
2005-02-03 10:45:00,57.84,57.9,57.82,57.9,15181.044209662528,41.333,41.3759,41.3187,41.3759,15181.0442
2005-02-03 10:50:00,57.89,57.89,57.76,57.84,18771.15601600164,41.3688,41.3688,41.2759,41.333,18771.156
2005-02-03 10:55:00,57.85,57.86,57.81,57.86,11488.357780285158,41.3402,41.3473,41.3116,41.3473,11488.3578
2005-02-03 11:00:00,57.84,57.9,57.84,57.86,9642.014565596472,41.333,41.3759,41.333,41.3473,9642.0146
2005-02-03 11:05:00,57.87,57.89,57.87,57.89,4718.432659759975,41.3545,41.3688,41.3545,41.3688,4718.4327
2005-02-03 11:10:00,57.88,57.88,57.82,57.84,5436.455021027798,41.3616,41.3616,41.3187,41.333,5436.455
2005-02-03 11:15:00,57.85,57.91,57.85,57.89,17950.559031695557,41.3402,41.3831,41.3402,41.3688,17950.559
2005-02-03 11:20:00,57.88,57.88,57.81,57.81,10154.887680787771,41.3616,41.3616,41.3116,41.3116,10154.8877
2005-02-03 11:25:00,57.81,57.82,57.74,57.74,8411.119089137346,41.3116,41.3187,41.2616,41.2616,8411.1191
2005-02-03 11:30:00,57.75,57.86,57.74,57.81,14565.596471432968,41.2687,41.3473,41.2616,41.3116,14565.5965
2005-02-03 11:35:00,57.81,57.87,57.81,57.82,11488.357780285158,41.3116,41.3545,41.3116,41.3187,11488.3578
2005-02-03 11:40:00,57.82,57.86,57.81,57.83,10052.313057749512,41.3187,41.3473,41.3116,41.3259,10052.3131
2005-02-03 11:45:00,57.83,57.86,57.83,57.84,6462.201251410401,41.3259,41.3473,41.3259,41.333,6462.2013
2005-02-03 11:50:00,57.85,57.88,57.84,57.86,10360.036926864292,41.3402,41.3616,41.333,41.3473,10360.0369
2005-02-03 11:55:00,57.87,57.88,57.85,57.86,4923.581905836496,41.3545,41.3616,41.3402,41.3473,4923.5819
2005-02-03 12:00:00,57.86,57.89,57.85,57.89,11385.783157246897,41.3473,41.3688,41.3402,41.3688,11385.7832
2005-02-03 12:05:00,57.87,57.91,57.82,57.85,16514.514309159913,41.3545,41.3831,41.3187,41.3402,16514.5143
2005-02-03 12:10:00,57.86,57.96,57.85,57.94,15181.044209662528,41.3473,41.4188,41.3402,41.4045,15181.0442
2005-02-03 12:15:00,57.94,57.98,57.94,57.97,8923.992204328648,41.4045,41.4331,41.4045,41.4259,8923.9922
2005-02-03 12:20:00,57.97,57.99,57.96,57.98,11898.656272438198,41.4259,41.4402,41.4188,41.4331,11898.6563
2005-02-03 12:25:00,57.98,57.99,57.95,57.95,18668.58139296338,41.4331,41.4402,41.4116,41.4116,18668.5814
2005-02-03 12:30:00,57.95,57.97,57.9,57.94,12924.402502820802,41.4116,41.4259,41.3759,41.4045,12924.4025
2005-02-03 12:35:00,57.93,57.96,57.91,57.93,9847.163811672992,41.3974,41.4188,41.3831,41.3974,9847.1638
2005-02-03 12:40:00,57.93,57.94,57.89,57.91,13334.700994973842,41.3974,41.4045,41.3688,41.3831,13334.701
2005-02-03 12:45:00,57.91,57.94,57.9,57.91,13950.148733203405,41.3831,41.4045,41.3759,41.3831,13950.1487
2005-02-03 12:50:00,57.91,57.94,57.89,57.93,25335.9318904503,41.3831,41.4045,41.3688,41.3974,25335.9319
2005-02-03 12:55:00,57.93,57.95,57.91,57.92,5128.731151913016,41.3974,41.4116,41.3831,41.3902,5128.7312
2005-02-03 13:00:00,57.92,57.95,57.89,57.9,8205.969843060826,41.3902,41.4116,41.3688,41.3759,8205.9698
2005-02-03 13:05:00,57.89,58.0,57.88,58.0,7180.223612678223,41.3688,41.4474,41.3616,41.4474,7180.2236
2005-02-03 13:10:00,57.99,58.0,57.99,57.99,6359.626628372141,41.4402,41.4474,41.4402,41.4402,6359.6266
2005-02-03 13:15:00,57.99,58.06,57.99,58.05,9436.86531951995,41.4402,41.4903,41.4402,41.4831,9436.8653
2005-02-03 13:20:00,58.06,58.09,58.03,58.07,12206.38014155298,41.4903,41.5117,41.4688,41.4974,12206.3801
2005-02-03 13:25:00,58.07,58.07,58.04,58.05,6769.925120525182,41.4974,41.4974,41.476,41.4831,6769.9251
2005-02-03 13:30:00,58.05,58.17,58.05,58.17,9436.86531951995,41.4831,41.5689,41.4831,41.5689,9436.8653
2005-02-03 13:35:00,58.18,58.21,58.15,58.15,10257.462303826032,41.576,41.5974,41.5546,41.5546,10257.4623
2005-02-03 13:40:00,58.17,58.17,58.09,58.12,26464.25274387117,41.5689,41.5689,41.5117,41.5331,26464.2527
2005-02-03 13:45:00,58.12,58.16,58.12,58.16,8821.417581290389,41.5331,41.5617,41.5331,41.5617,8821.4176
2005-02-03 13:50:00,58.17,58.24,58.17,58.24,8308.544466099087,41.5689,41.6189,41.5689,41.6189,8308.5445
2005-02-03 13:55:00,58.23,58.24,58.01,58.02,21848.39470714945,41.6117,41.6189,41.4545,41.4617,21848.3947
2005-02-03 14:00:00,58.03,58.07,57.99,57.99,14873.320340547749,41.4688,41.4974,41.4402,41.4402,14873.3203
2005-02-03 14:05:00,57.98,57.99,57.97,57.98,10052.313057749512,41.4331,41.4402,41.4259,41.4331,10052.3131
2005-02-03 14:10:00,57.98,57.99,57.94,57.94,9539.43994255821,41.4331,41.4402,41.4045,41.4045,9539.4399
2005-02-03 14:15:00,57.94,57.95,57.92,57.93,11180.633911170376,41.4045,41.4116,41.3902,41.3974,11180.6339
2005-02-03 14:20:00,57.94,57.95,57.93,57.95,6257.0520053338805,41.4045,41.4116,41.3974,41.4116,6257.052
2005-02-03 14:25:00,57.94,57.94,57.9,57.92,19386.6037542312,41.4045,41.4045,41.3759,41.3902,19386.6038
2005-02-03 14:30:00,57.9,57.95,57.89,57.93,11898.656272438198,41.3759,41.4116,41.3688,41.3974,11898.6563
2005-02-03 14:35:00,57.93,57.95,57.91,57.93,11180.633911170376,41.3974,41.4116,41.3831,41.3974,11180.6339
2005-02-03 14:40:00,57.93,57.94,57.91,57.94,18258.28290081034,41.3974,41.4045,41.3831,41.4045,18258.2829
2005-02-03 14:45:00,57.94,57.95,57.89,57.89,7487.947481793004,41.4045,41.4116,41.3688,41.3688,7487.9475
2005-02-03 14:50:00,57.89,57.89,57.84,57.85,13642.424864088624,41.3688,41.3688,41.333,41.3402,13642.4249
2005-02-03 14:55:00,57.85,57.88,57.85,57.88,10565.186172940814,41.3402,41.3616,41.3402,41.3616,10565.1862
2005-02-03 15:00:00,57.88,57.9,57.87,57.87,13642.424864088624,41.3616,41.3759,41.3545,41.3545,13642.4249
2005-02-03 15:05:00,57.87,57.9,57.86,57.88,15796.491947892093,41.3545,41.3759,41.3473,41.3616,15796.4919
2005-02-03 15:10:00,57.89,57.94,57.89,57.94,11180.633911170376,41.3688,41.4045,41.3688,41.4045,11180.6339
2005-02-03 15:15:00,57.93,57.96,57.93,57.95,13744.999487126885,41.3974,41.4188,41.3974,41.4116,13744.9995
2005-02-03 15:20:00,57.95,57.96,57.91,57.94,16206.790440045132,41.4116,41.4188,41.3831,41.4045,16206.7904
2005-02-03 15:25:00,57.94,58.0,57.94,58.0,11078.059288132115,41.4045,41.4474,41.4045,41.4474,11078.0593
2005-02-03 15:30:00,58.01,58.07,58.01,58.04,30054.36455021028,41.4545,41.4974,41.4545,41.476,30054.3646
2005-02-03 15:35:00,58.04,58.04,57.98,58.0,30362.088419325057,41.476,41.476,41.4331,41.4474,30362.0884
2005-02-03 15:40:00,58.0,58.0,57.97,57.97,21540.670838034668,41.4474,41.4474,41.4259,41.4259,21540.6708
2005-02-03 15:45:00,57.97,58.04,57.86,57.91,48825.52056621192,41.4259,41.476,41.3473,41.3831,48825.5206
2005-02-03 15:50:00,57.92,57.96,57.91,57.91,44107.08790645194,41.3902,41.4188,41.3831,41.3831,44107.0879
2005-02-03 15:55:00,57.9,57.94,57.89,57.93,40619.55072315109,41.3759,41.4045,41.3688,41.3974,40619.5507
2005-02-04 09:30:00,57.5,57.5,57.13,57.32,56723.766540157965,41.0901,41.0901,40.8257,40.9614,56723.7665
2005-02-04 09:35:00,57.37,57.37,57.12,57.18,15796.491947892093,40.9972,40.9972,40.8185,40.8614,15796.4919
2005-02-04 09:40:00,57.14,57.42,57.14,57.41,13129.551748897322,40.8328,41.0329,40.8328,41.0258,13129.5517
2005-02-04 09:45:00,57.41,57.42,57.19,57.29,17540.260539542516,41.0258,41.0329,40.8685,40.94,17540.2605
2005-02-04 09:50:00,57.24,57.35,57.24,57.32,14257.872602318186,40.9043,40.9829,40.9043,40.9614,14257.8726
2005-02-04 09:55:00,57.32,57.42,57.27,57.42,10565.186172940814,40.9614,41.0329,40.9257,41.0329,10565.1862
2005-02-04 10:00:00,57.38,57.51,57.38,57.41,10565.186172940814,41.0043,41.0972,41.0043,41.0258,10565.1862
2005-02-04 10:05:00,57.41,57.44,57.39,57.41,13026.977125859064,41.0258,41.0472,41.0115,41.0258,13026.9771
2005-02-04 10:10:00,57.46,57.5,57.43,57.5,14770.745717509488,41.0615,41.0901,41.0401,41.0901,14770.7457
2005-02-04 10:15:00,57.51,57.71,57.49,57.71,52005.33388039799,41.0972,41.2401,41.0829,41.2401,52005.3339
2005-02-04 10:20:00,57.7,57.71,57.54,57.6,15181.044209662528,41.233,41.2401,41.1187,41.1615,15181.0442
2005-02-04 10:25:00,57.6,57.61,57.38,57.6,14668.171094471229,41.1615,41.1687,41.0043,41.1615,14668.1711
2005-02-04 10:30:00,57.59,57.7,57.57,57.69,13539.850241050364,41.1544,41.233,41.1401,41.2258,13539.8502
2005-02-04 10:35:00,57.7,57.7,57.59,57.6,6257.0520053338805,41.233,41.233,41.1544,41.1615,6257.052
2005-02-04 10:40:00,57.59,57.65,57.54,57.65,4615.858036721715,41.1544,41.1973,41.1187,41.1973,4615.858
2005-02-04 10:45:00,57.65,57.68,57.54,57.63,7795.671350907785,41.1973,41.2187,41.1187,41.183,7795.6714
2005-02-04 10:50:00,57.67,57.67,57.54,57.56,5436.455021027798,41.2116,41.2116,41.1187,41.133,5436.455
2005-02-04 10:55:00,57.57,57.58,57.48,57.48,8205.969843060826,41.1401,41.1472,41.0758,41.0758,8205.9698
2005-02-04 11:00:00,57.46,57.49,57.46,57.49,13129.551748897322,41.0615,41.0829,41.0615,41.0829,13129.5517
2005-02-04 11:05:00,57.5,57.53,57.44,57.48,16411.939686121652,41.0901,41.1115,41.0472,41.0758,16411.9397
2005-02-04 11:10:00,57.48,57.52,57.47,57.5,4410.708790645194,41.0758,41.1044,41.0686,41.0901,4410.7088
2005-02-04 11:15:00,57.49,57.53,57.47,57.51,3897.8356754538927,41.0829,41.1115,41.0686,41.0972,3897.8357
2005-02-04 11:20:00,57.52,57.62,57.52,57.57,11898.656272438198,41.1044,41.1758,41.1044,41.1401,11898.6563
2005-02-04 11:25:00,57.57,57.57,57.52,57.57,18668.58139296338,41.1401,41.1401,41.1044,41.1401,18668.5814
2005-02-04 11:30:00,57.59,57.68,57.59,57.59,15386.193455739049,41.1544,41.2187,41.1544,41.1544,15386.1935
2005-02-04 11:35:00,57.59,57.63,57.59,57.6,4205.559544568673,41.1544,41.183,41.1544,41.1615,4205.5595
2005-02-04 11:40:00,57.62,57.62,57.58,57.59,5436.455021027798,41.1758,41.1758,41.1472,41.1544,5436.455
2005-02-04 11:45:00,57.6,57.63,57.6,57.62,3384.962560262591,41.1615,41.183,41.1615,41.1758,3384.9626
2005-02-04 11:50:00,57.62,57.63,57.57,57.57,14463.021848394706,41.1758,41.183,41.1401,41.1401,14463.0218
2005-02-04 11:55:00,57.57,57.59,57.54,57.54,6975.074366601702,41.1401,41.1544,41.1187,41.1187,6975.0744
2005-02-04 12:00:00,57.56,57.61,57.52,57.52,5539.029644066058,41.133,41.1687,41.1044,41.1044,5539.0296
2005-02-04 12:05:00,57.54,57.61,57.52,57.58,8103.395220022566,41.1187,41.1687,41.1044,41.1472,8103.3952
2005-02-04 12:10:00,57.61,57.61,57.55,57.57,11283.208534208636,41.1687,41.1687,41.1258,41.1401,11283.2085
2005-02-04 12:15:00,57.56,57.6,57.56,57.57,6154.47738229562,41.133,41.1615,41.133,41.1401,6154.4774
2005-02-04 12:20:00,57.58,57.59,57.57,57.58,8718.842958252128,41.1472,41.1544,41.1401,41.1472,8718.843
2005-02-04 12:25:00,57.57,57.58,57.54,57.54,14257.872602318186,41.1401,41.1472,41.1187,41.1187,14257.8726
2005-02-04 12:30:00,57.53,57.54,57.44,57.54,12103.80551851472,41.1115,41.1187,41.0472,41.1187,12103.8055
2005-02-04 12:35:00,57.55,57.57,57.49,57.51,6051.902759257359,41.1258,41.1401,41.0829,41.0972,6051.9028
2005-02-04 12:40:00,57.51,57.51,57.48,57.48,6667.350497486921,41.0972,41.0972,41.0758,41.0758,6667.3505
2005-02-04 12:45:00,57.5,57.5,57.42,57.49,8000.820596984306,41.0901,41.0901,41.0329,41.0829,8000.8206
2005-02-04 12:50:00,57.5,57.54,57.5,57.54,7795.671350907785,41.0901,41.1187,41.0901,41.1187,7795.6714
2005-02-04 12:55:00,57.54,57.56,57.5,57.52,4513.283413683455,41.1187,41.133,41.0901,41.1044,4513.2834
2005-02-04 13:00:00,57.51,57.53,57.47,57.49,3384.962560262591,41.0972,41.1115,41.0686,41.0829,3384.9626
2005-02-04 13:05:00,57.48,57.51,57.48,57.49,4821.007282798236,41.0758,41.0972,41.0758,41.0829,4821.0073
2005-02-04 13:10:00,57.5,57.56,57.5,57.53,7898.245973946045,41.0901,41.133,41.0901,41.1115,7898.246
2005-02-04 13:15:00,57.53,57.54,57.52,57.53,9539.43994255821,41.1115,41.1187,41.1044,41.1115,9539.4399
2005-02-04 13:20:00,57.52,57.54,57.47,57.53,10667.760795979077,41.1044,41.1187,41.0686,41.1115,10667.7608
2005-02-04 13:25:00,57.55,57.59,57.55,57.59,13847.574110165144,41.1258,41.1544,41.1258,41.1544,13847.5741
2005-02-04 13:30:00,57.58,57.61,57.57,57.57,6564.775874448661,41.1472,41.1687,41.1401,41.1401,6564.7759
2005-02-04 13:35:00,57.56,57.66,57.53,57.55,9129.14145040517,41.133,41.2044,41.1115,41.1258,9129.1415
2005-02-04 13:40:00,57.56,57.68,57.56,57.63,5744.178890142579,41.133,41.2187,41.133,41.183,5744.1789
2005-02-04 13:45:00,57.64,57.64,57.57,57.59,4205.559544568673,41.1901,41.1901,41.1401,41.1544,4205.5595
2005-02-04 13:50:00,57.6,57.6,57.51,57.53,4615.858036721715,41.1615,41.1615,41.0972,41.1115,4615.858
2005-02-04 13:55:00,57.54,57.66,57.54,57.59,18053.13365473381,41.1187,41.2044,41.1187,41.1544,18053.1337
2005-02-04 14:00:00,57.6,57.65,57.54,57.57,9129.14145040517,41.1615,41.1973,41.1187,41.1401,9129.1415
2005-02-04 14:05:00,57.56,57.66,57.56,57.66,5539.029644066058,41.133,41.2044,41.133,41.2044,5539.0296
2005-02-04 14:10:00,57.66,57.68,57.59,57.68,10052.313057749512,41.2044,41.2187,41.1544,41.2187,10052.3131
2005-02-04 14:15:00,57.64,57.64,57.58,57.59,15181.044209662528,41.1901,41.1901,41.1472,41.1544,15181.0442
2005-02-04 14:20:00,57.62,57.68,57.58,57.62,3179.8133141860703,41.1758,41.2187,41.1472,41.1758,3179.8133
2005-02-04 14:25:00,57.62,57.66,57.59,57.64,5231.305774951277,41.1758,41.2044,41.1544,41.1901,5231.3058
2005-02-04 14:30:00,57.64,57.66,57.55,57.6,9949.738434711251,41.1901,41.2044,41.1258,41.1615,9949.7384
2005-02-04 14:35:00,57.56,57.64,57.52,57.64,6667.350497486921,41.133,41.1901,41.1044,41.1901,6667.3505
2005-02-04 14:40:00,57.65,57.68,57.56,57.62,9642.014565596472,41.1973,41.2187,41.133,41.1758,9642.0146
2005-02-04 14:45:00,57.61,57.61,57.57,57.6,7795.671350907785,41.1687,41.1687,41.1401,41.1615,7795.6714
2005-02-04 14:50:00,57.59,57.6,57.52,57.58,18771.15601600164,41.1544,41.1615,41.1044,41.1472,18771.156
2005-02-04 14:55:00,57.57,57.62,57.56,57.57,5436.455021027798,41.1401,41.1758,41.133,41.1401,5436.455
2005-02-04 15:00:00,57.57,57.62,57.57,57.62,10872.910042055595,41.1401,41.1758,41.1401,41.1758,10872.91
2005-02-04 15:05:00,57.62,57.64,57.56,57.56,14155.297979279923,41.1758,41.1901,41.133,41.133,14155.298
2005-02-04 15:10:00,57.56,57.59,57.53,57.53,7487.947481793004,41.133,41.1544,41.1115,41.1115,7487.9475
2005-02-04 15:15:00,57.54,57.59,57.54,57.59,6769.925120525182,41.1187,41.1544,41.1187,41.1544,6769.9251
2005-02-04 15:20:00,57.6,57.62,57.55,57.56,13950.148733203405,41.1615,41.1758,41.1258,41.133,13950.1487
2005-02-04 15:25:00,57.56,57.66,57.56,57.66,9949.738434711251,41.133,41.2044,41.133,41.2044,9949.7384
2005-02-04 15:30:00,57.68,57.71,57.63,57.69,9847.163811672992,41.2187,41.2401,41.183,41.2258,9847.1638
2005-02-04 15:35:00,57.7,57.74,57.68,57.72,9129.14145040517,41.233,41.2616,41.2187,41.2473,9129.1415
2005-02-04 15:40:00,57.72,57.76,57.71,57.74,12308.95476459124,41.2473,41.2759,41.2401,41.2616,12308.9548
2005-02-04 15:45:00,57.75,57.89,57.75,57.8,22361.26782234076,41.2687,41.3688,41.2687,41.3045,22361.2678
2005-02-04 15:50:00,57.79,57.81,57.76,57.8,13847.574110165144,41.2973,41.3116,41.2759,41.3045,13847.5741
2005-02-04 15:55:00,57.8,57.8,57.71,57.76,33747.05097958765,41.3045,41.3045,41.2401,41.2759,33747.051
2005-02-07 09:30:00,57.69,57.76,57.68,57.7,18360.8575238486,41.2258,41.2759,41.2187,41.233,18360.8575
2005-02-07 09:35:00,57.73,57.74,57.67,57.67,4821.007282798236,41.2544,41.2616,41.2116,41.2116,4821.0073
2005-02-07 09:40:00,57.65,57.76,57.63,57.76,5231.305774951277,41.1973,41.2759,41.183,41.2759,5231.3058
2005-02-07 09:45:00,57.8,57.91,57.79,57.91,9847.163811672992,41.3045,41.3831,41.2973,41.3831,9847.1638
2005-02-07 09:50:00,57.91,58.03,57.89,57.99,14873.320340547749,41.3831,41.4688,41.3688,41.4402,14873.3203
2005-02-07 09:55:00,58.0,58.0,57.98,58.0,4923.581905836496,41.4474,41.4474,41.4331,41.4474,4923.5819
2005-02-07 10:00:00,58.0,58.0,57.98,57.99,14668.171094471229,41.4474,41.4474,41.4331,41.4402,14668.1711
2005-02-07 10:05:00,58.0,58.0,57.99,57.99,9231.71607344343,41.4474,41.4474,41.4402,41.4402,9231.7161
2005-02-07 10:10:00,57.99,58.0,57.96,57.96,5333.880397989537,41.4402,41.4474,41.4188,41.4188,5333.8804
2005-02-07 10:15:00,57.93,58.0,57.92,58.0,8616.268335213868,41.3974,41.4474,41.3902,41.4474,8616.2683
2005-02-07 10:20:00,58.0,58.01,57.97,57.97,12206.38014155298,41.4474,41.4545,41.4259,41.4259,12206.3801
2005-02-07 10:25:00,57.97,57.98,57.94,57.95,5744.178890142579,41.4259,41.4331,41.4045,41.4116,5744.1789
2005-02-07 10:30:00,57.95,57.97,57.82,57.83,18873.7306390399,41.4116,41.4259,41.3187,41.3259,18873.7306
2005-02-07 10:35:00,57.84,57.84,57.8,57.81,5949.328136219099,41.333,41.333,41.3045,41.3116,5949.3281
2005-02-07 10:40:00,57.81,57.84,57.76,57.78,10667.760795979077,41.3116,41.333,41.2759,41.2902,10667.7608
2005-02-07 10:45:00,57.79,57.84,57.79,57.83,5744.178890142579,41.2973,41.333,41.2973,41.3259,5744.1789
2005-02-07 10:50:00,57.84,57.89,57.83,57.86,5333.880397989537,41.333,41.3688,41.3259,41.3473,5333.8804
2005-02-07 10:55:00,57.86,57.87,57.84,57.86,3282.3879372243305,41.3473,41.3545,41.333,41.3473,3282.3879
2005-02-07 11:00:00,57.86,57.86,57.76,57.81,12821.82787978254,41.3473,41.3473,41.2759,41.3116,12821.8279
2005-02-07 11:05:00,57.84,57.91,57.83,57.91,20720.073853728587,41.333,41.3831,41.3259,41.3831,20720.0739
2005-02-07 11:10:00,57.9,57.92,57.9,57.92,24207.61103702944,41.3759,41.3902,41.3759,41.3902,24207.611
2005-02-07 11:15:00,57.93,57.93,57.9,57.9,3897.8356754538927,41.3974,41.3974,41.3759,41.3759,3897.8357
2005-02-07 11:20:00,57.92,57.97,57.92,57.97,2154.067083803467,41.3902,41.4259,41.3902,41.4259,2154.0671
2005-02-07 11:25:00,58.01,58.02,58.01,58.02,2872.089445071289,41.4545,41.4617,41.4545,41.4617,2872.0894
2005-02-07 11:30:00,58.02,58.05,58.01,58.05,4205.559544568673,41.4617,41.4831,41.4545,41.4831,4205.5595
2005-02-07 11:35:00,58.04,58.11,58.04,58.11,7795.671350907785,41.476,41.526,41.476,41.526,7795.6714
2005-02-07 11:40:00,58.13,58.13,58.1,58.11,3384.962560262591,41.5403,41.5403,41.5188,41.526,3384.9626
2005-02-07 11:45:00,58.1,58.17,58.1,58.16,8616.268335213868,41.5188,41.5689,41.5188,41.5617,8616.2683
2005-02-07 11:50:00,58.16,58.19,58.15,58.16,9436.86531951995,41.5617,41.5832,41.5546,41.5617,9436.8653
2005-02-07 11:55:00,58.17,58.17,58.12,58.12,2359.216329879988,41.5689,41.5689,41.5331,41.5331,2359.2163
2005-02-07 12:00:00,58.1,58.15,57.93,57.93,17540.260539542516,41.5188,41.5546,41.3974,41.3974,17540.2605
2005-02-07 12:05:00,57.94,57.96,57.88,57.96,41850.44619961022,41.4045,41.4188,41.3616,41.4188,41850.4462
2005-02-07 12:10:00,57.93,57.95,57.83,57.91,15693.91732485383,41.3974,41.4116,41.3259,41.3831,15693.9173
2005-02-07 12:15:00,57.9,57.93,57.9,57.92,24207.61103702944,41.3759,41.3974,41.3759,41.3902,24207.611
2005-02-07 12:20:00,57.92,57.97,57.92,57.97,2359.216329879988,41.3902,41.4259,41.3902,41.4259,2359.2163
2005-02-07 12:25:00,57.93,58.03,57.93,58.03,2769.514822033029,41.3974,41.4688,41.3974,41.4688,2769.5148
2005-02-07 12:30:00,58.03,58.05,58.01,58.02,3692.686429377372,41.4688,41.4831,41.4545,41.4617,3692.6864
2005-02-07 12:35:00,58.03,58.08,58.02,58.08,2256.6417068417272,41.4688,41.5045,41.4617,41.5045,2256.6417
2005-02-07 12:40:00,58.07,58.14,58.07,58.1,6051.902759257359,41.4974,41.5474,41.4974,41.5188,6051.9028
2005-02-07 12:45:00,58.09,58.1,58.07,58.1,22258.69319930249,41.5117,41.5188,41.4974,41.5188,22258.6932
2005-02-07 12:50:00,58.09,58.09,58.08,58.09,1128.3208534208636,41.5117,41.5117,41.5045,41.5117,1128.3209
2005-02-07 12:55:00,58.08,58.16,58.08,58.16,1846.343214688686,41.5045,41.5617,41.5045,41.5617,1846.3432
2005-02-07 13:00:00,58.15,58.16,58.12,58.13,3795.261052415632,41.5546,41.5617,41.5331,41.5403,3795.2611
2005-02-07 13:05:00,58.13,58.2,58.13,58.2,3692.686429377372,41.5403,41.5903,41.5403,41.5903,3692.6864
2005-02-07 13:10:00,58.2,58.21,58.19,58.2,3077.2386911478097,41.5903,41.5974,41.5832,41.5903,3077.2387
2005-02-07 13:15:00,58.21,58.21,58.16,58.17,4308.134167606934,41.5974,41.5974,41.5617,41.5689,4308.1342
2005-02-07 13:20:00,58.15,58.15,58.08,58.15,4923.581905836496,41.5546,41.5546,41.5045,41.5546,4923.5819
2005-02-07 13:25:00,58.11,58.11,58.07,58.07,1538.6193455739049,41.526,41.526,41.4974,41.4974,1538.6193
2005-02-07 13:30:00,58.06,58.06,58.03,58.03,5128.731151913016,41.4903,41.4903,41.4688,41.4688,5128.7312
2005-02-07 13:35:00,58.03,58.04,57.97,58.01,5231.305774951277,41.4688,41.476,41.4259,41.4545,5231.3058
2005-02-07 13:40:00,58.01,58.06,58.0,58.0,25746.230382603346,41.4545,41.4903,41.4474,41.4474,25746.2304
2005-02-07 13:45:00,57.99,58.03,57.99,57.99,4308.134167606934,41.4402,41.4688,41.4402,41.4402,4308.1342
2005-02-07 13:50:00,57.99,58.0,57.96,57.97,3179.8133141860703,41.4402,41.4474,41.4188,41.4259,3179.8133
2005-02-07 13:55:00,57.96,57.96,57.9,57.9,5744.178890142579,41.4188,41.4188,41.3759,41.3759,5744.1789
2005-02-07 14:00:00,57.93,58.01,57.91,58.01,2769.514822033029,41.3974,41.4545,41.3831,41.4545,2769.5148
2005-02-07 14:05:00,57.95,57.99,57.89,57.91,9539.43994255821,41.4116,41.4402,41.3688,41.3831,9539.4399
2005-02-07 14:10:00,57.95,58.0,57.95,58.0,6257.0520053338805,41.4116,41.4474,41.4116,41.4474,6257.052
2005-02-07 14:15:00,58.0,58.0,57.97,57.99,410.2984921530413,41.4474,41.4474,41.4259,41.4402,410.2985
2005-02-07 14:20:00,57.97,57.98,57.96,57.98,9129.14145040517,41.4259,41.4331,41.4188,41.4331,9129.1415
2005-02-07 14:25:00,57.97,57.98,57.96,57.97,4205.559544568673,41.4259,41.4331,41.4188,41.4259,4205.5595
2005-02-07 14:30:00,57.97,58.01,57.96,58.0,9129.14145040517,41.4259,41.4545,41.4188,41.4474,9129.1415
2005-02-07 14:35:00,57.99,57.99,57.93,57.96,9436.86531951995,41.4402,41.4402,41.3974,41.4188,9436.8653
2005-02-07 14:40:00,57.96,58.03,57.96,58.03,2256.6417068417272,41.4188,41.4688,41.4188,41.4688,2256.6417
2005-02-07 14:45:00,58.03,58.03,57.99,58.02,2974.6640681095496,41.4688,41.4688,41.4402,41.4617,2974.6641
2005-02-07 14:50:00,58.02,58.09,58.02,58.08,4718.432659759975,41.4617,41.5117,41.4617,41.5045,4718.4327
2005-02-07 14:55:00,58.09,58.13,58.05,58.09,5231.305774951277,41.5117,41.5403,41.4831,41.5117,5231.3058
2005-02-07 15:00:00,58.1,58.11,58.06,58.06,4308.134167606934,41.5188,41.526,41.4903,41.4903,4308.1342
2005-02-07 15:05:00,58.06,58.1,58.06,58.1,4410.708790645194,41.4903,41.5188,41.4903,41.5188,4410.7088
2005-02-07 15:10:00,58.07,58.1,58.07,58.09,4000.410298492153,41.4974,41.5188,41.4974,41.5117,4000.4103
2005-02-07 15:15:00,58.09,58.1,58.06,58.08,5641.604267104318,41.5117,41.5188,41.4903,41.5045,5641.6043
2005-02-07 15:20:00,58.08,58.09,58.03,58.03,5949.328136219099,41.5045,41.5117,41.4688,41.4688,5949.3281
2005-02-07 15:25:00,58.03,58.1,58.03,58.09,7898.245973946045,41.4688,41.5188,41.4688,41.5117,7898.246
2005-02-07 15:30:00,58.09,58.1,58.07,58.09,12206.38014155298,41.5117,41.5188,41.4974,41.5117,12206.3801
2005-02-07 15:35:00,58.09,58.15,58.07,58.11,8616.268335213868,41.5117,41.5546,41.4974,41.526,8616.2683
2005-02-07 15:40:00,58.11,58.25,58.11,58.22,30362.088419325057,41.526,41.626,41.526,41.6046,30362.0884
2005-02-07 15:45:00,58.23,58.25,58.23,58.24,18668.58139296338,41.6117,41.626,41.6117,41.6189,18668.5814
2005-02-07 15:50:00,58.24,58.24,58.23,58.24,20002.051492460763,41.6189,41.6189,41.6117,41.6189,20002.0515
2005-02-07 15:55:00,58.24,58.24,58.23,58.24,40722.12534618935,41.6189,41.6189,41.6117,41.6189,40722.1253
2005-02-08 09:30:00,58.33,58.44,58.33,58.44,25541.081136526824,41.6832,41.7618,41.6832,41.7618,25541.0811
2005-02-08 09:35:00,58.44,58.44,58.2,58.24,12103.80551851472,41.7618,41.7618,41.5903,41.6189,12103.8055
2005-02-08 09:40:00,58.24,58.25,58.16,58.19,17950.559031695557,41.6189,41.626,41.5617,41.5832,17950.559
2005-02-08 09:45:00,58.19,58.2,58.07,58.08,8718.842958252128,41.5832,41.5903,41.4974,41.5045,8718.843
2005-02-08 09:50:00,58.1,58.15,58.1,58.14,5436.455021027798,41.5188,41.5546,41.5188,41.5474,5436.455
2005-02-08 09:55:00,58.15,58.2,58.1,58.2,17642.835162580777,41.5546,41.5903,41.5188,41.5903,17642.8352
2005-02-08 10:00:00,58.25,58.34,58.22,58.23,10154.887680787771,41.626,41.6903,41.6046,41.6117,10154.8877
2005-02-08 10:05:00,58.23,58.25,58.2,58.23,7180.223612678223,41.6117,41.626,41.5903,41.6117,7180.2236
2005-02-08 10:10:00,58.24,58.31,58.22,58.24,11488.357780285158,41.6189,41.6689,41.6046,41.6189,11488.3578
2005-02-08 10:15:00,58.23,58.28,58.2,58.26,3282.3879372243305,41.6117,41.6475,41.5903,41.6332,3282.3879
2005-02-08 10:20:00,58.25,58.28,58.2,58.26,9949.738434711251,41.626,41.6475,41.5903,41.6332,9949.7384
2005-02-08 10:25:00,58.27,58.27,58.22,58.27,1538.6193455739049,41.6403,41.6403,41.6046,41.6403,1538.6193
2005-02-08 10:30:00,58.27,58.39,58.26,58.35,6769.925120525182,41.6403,41.7261,41.6332,41.6975,6769.9251
2005-02-08 10:35:00,58.35,58.35,58.2,58.25,9231.71607344343,41.6975,41.6975,41.5903,41.626,9231.7161
2005-02-08 10:40:00,58.25,58.25,58.1,58.17,16411.939686121652,41.626,41.626,41.5188,41.5689,16411.9397
2005-02-08 10:45:00,58.17,58.19,58.07,58.12,4102.984921530413,41.5689,41.5832,41.4974,41.5331,4102.9849
2005-02-08 10:50:00,58.11,58.12,58.09,58.1,11693.507026361678,41.526,41.5331,41.5117,41.5188,11693.507
2005-02-08 10:55:00,58.1,58.1,58.05,58.05,8411.119089137346,41.5188,41.5188,41.4831,41.4831,8411.1191
2005-02-08 11:00:00,58.05,58.05,57.94,58.01,5128.731151913016,41.4831,41.4831,41.4045,41.4545,5128.7312
2005-02-08 11:05:00,58.01,58.01,57.97,58.0,4821.007282798236,41.4545,41.4545,41.4259,41.4474,4821.0073
2005-02-08 11:10:00,58.02,58.02,58.01,58.02,4821.007282798236,41.4617,41.4617,41.4545,41.4617,4821.0073
2005-02-08 11:15:00,58.03,58.06,58.03,58.03,4615.858036721715,41.4688,41.4903,41.4688,41.4688,4615.858
2005-02-08 11:20:00,58.03,58.08,58.03,58.07,4821.007282798236,41.4688,41.5045,41.4688,41.4974,4821.0073
2005-02-08 11:25:00,58.03,58.07,58.03,58.07,1743.7685916504256,41.4688,41.4974,41.4688,41.4974,1743.7686
2005-02-08 11:30:00,58.07,58.08,58.04,58.05,4410.708790645194,41.4974,41.5045,41.476,41.4831,4410.7088
2005-02-08 11:35:00,58.08,58.08,58.0,58.0,4308.134167606934,41.5045,41.5045,41.4474,41.4474,4308.1342
2005-02-08 11:40:00,58.0,58.04,57.99,58.0,11898.656272438198,41.4474,41.476,41.4402,41.4474,11898.6563
2005-02-08 11:45:00,58.0,58.01,57.9,57.9,8718.842958252128,41.4474,41.4545,41.3759,41.3759,8718.843
2005-02-08 11:50:00,57.9,58.0,57.9,58.0,7795.671350907785,41.3759,41.4474,41.3759,41.4474,7795.6714
2005-02-08 11:55:00,58.0,58.0,57.96,57.96,4205.559544568673,41.4474,41.4474,41.4188,41.4188,4205.5595
2005-02-08 12:00:00,57.97,57.98,57.93,57.93,2769.514822033029,41.4259,41.4331,41.3974,41.3974,2769.5148
2005-02-08 12:05:00,57.93,57.98,57.91,57.92,10565.186172940814,41.3974,41.4331,41.3831,41.3902,10565.1862
2005-02-08 12:10:00,57.95,57.95,57.82,57.82,8821.417581290389,41.4116,41.4116,41.3187,41.3187,8821.4176
2005-02-08 12:15:00,57.83,57.87,57.83,57.86,5744.178890142579,41.3259,41.3545,41.3259,41.3473,5744.1789
2005-02-08 12:20:00,57.86,57.88,57.86,57.87,2051.4924607652065,41.3473,41.3616,41.3473,41.3545,2051.4925
2005-02-08 12:25:00,57.85,57.86,57.77,57.82,4513.283413683455,41.3402,41.3473,41.283,41.3187,4513.2834
2005-02-08 12:30:00,57.85,57.85,57.78,57.82,5846.753513180839,41.3402,41.3402,41.2902,41.3187,5846.7535
2005-02-08 12:35:00,57.83,57.89,57.83,57.87,4615.858036721715,41.3259,41.3688,41.3259,41.3545,4615.858
2005-02-08 12:40:00,57.84,57.86,57.84,57.85,6051.902759257359,41.333,41.3473,41.333,41.3402,6051.9028
2005-02-08 12:45:00,57.86,57.86,57.82,57.82,2154.067083803467,41.3473,41.3473,41.3187,41.3187,2154.0671
2005-02-08 12:50:00,57.83,57.83,57.75,57.75,7795.671350907785,41.3259,41.3259,41.2687,41.2687,7795.6714
2005-02-08 12:55:00,57.77,57.81,57.74,57.74,3590.111806339112,41.283,41.3116,41.2616,41.2616,3590.1118
2005-02-08 13:00:00,57.77,57.77,57.74,57.77,4821.007282798236,41.283,41.283,41.2616,41.283,4821.0073
2005-02-08 13:05:00,57.77,57.86,57.77,57.86,11180.633911170376,41.283,41.3473,41.283,41.3473,11180.6339
2005-02-08 13:10:00,57.88,57.9,57.87,57.88,3077.2386911478097,41.3616,41.3759,41.3545,41.3616,3077.2387
2005-02-08 13:15:00,57.89,57.95,57.88,57.94,2769.514822033029,41.3688,41.4116,41.3616,41.4045,2769.5148
2005-02-08 13:20:00,57.95,57.96,57.93,57.94,2974.6640681095496,41.4116,41.4188,41.3974,41.4045,2974.6641
2005-02-08 13:25:00,57.94,57.98,57.94,57.97,1538.6193455739049,41.4045,41.4331,41.4045,41.4259,1538.6193
2005-02-08 13:30:00,57.97,58.0,57.97,58.0,3487.537183300851,41.4259,41.4474,41.4259,41.4474,3487.5372
2005-02-08 13:35:00,58.0,58.0,57.99,58.0,3282.3879372243305,41.4474,41.4474,41.4402,41.4474,3282.3879
2005-02-08 13:40:00,58.0,58.01,57.96,57.96,11283.208534208636,41.4474,41.4545,41.4188,41.4188,11283.2085
2005-02-08 13:45:00,57.96,57.97,57.93,57.93,5128.731151913016,41.4188,41.4259,41.3974,41.3974,5128.7312
2005-02-08 13:50:00,57.93,57.94,57.88,57.89,7795.671350907785,41.3974,41.4045,41.3616,41.3688,7795.6714
2005-02-08 13:55:00,57.9,57.94,57.89,57.94,3590.111806339112,41.3759,41.4045,41.3688,41.4045,3590.1118
2005-02-08 14:00:00,57.95,57.97,57.94,57.94,8308.544466099087,41.4116,41.4259,41.4045,41.4045,8308.5445
2005-02-08 14:05:00,57.94,57.94,57.89,57.94,6975.074366601702,41.4045,41.4045,41.3688,41.4045,6975.0744
2005-02-08 14:10:00,57.95,58.0,57.94,57.97,5128.731151913016,41.4116,41.4474,41.4045,41.4259,5128.7312
2005-02-08 14:15:00,57.97,58.01,57.97,57.98,6257.0520053338805,41.4259,41.4545,41.4259,41.4331,6257.052
2005-02-08 14:20:00,57.98,58.01,57.98,57.99,5436.455021027798,41.4331,41.4545,41.4331,41.4402,5436.455
2005-02-08 14:25:00,57.99,58.01,57.98,57.99,3384.962560262591,41.4402,41.4545,41.4331,41.4402,3384.9626
2005-02-08 14:30:00,57.98,57.99,57.95,57.99,6359.626628372141,41.4331,41.4402,41.4116,41.4402,6359.6266
2005-02-08 14:35:00,57.99,58.04,57.98,58.04,9744.58918863473,41.4402,41.476,41.4331,41.476,9744.5892
2005-02-08 14:40:00,58.06,58.07,57.99,58.06,7898.245973946045,41.4903,41.4974,41.4402,41.4903,7898.246
2005-02-08 14:45:00,58.06,58.07,58.0,58.0,5128.731151913016,41.4903,41.4974,41.4474,41.4474,5128.7312
2005-02-08 14:50:00,58.0,58.01,58.0,58.0,3487.537183300851,41.4474,41.4545,41.4474,41.4474,3487.5372
2005-02-08 14:55:00,57.98,57.98,57.94,57.96,14052.723356241666,41.4331,41.4331,41.4045,41.4188,14052.7234
2005-02-08 15:00:00,57.96,57.96,57.93,57.93,14155.297979279923,41.4188,41.4188,41.3974,41.3974,14155.298
2005-02-08 15:05:00,57.93,57.93,57.88,57.88,13334.700994973842,41.3974,41.3974,41.3616,41.3616,13334.701
2005-02-08 15:10:00,57.87,57.88,57.85,57.85,10770.335419017334,41.3545,41.3616,41.3402,41.3402,10770.3354
2005-02-08 15:15:00,57.85,57.85,57.81,57.81,16822.238178274692,41.3402,41.3402,41.3116,41.3116,16822.2382
2005-02-08 15:20:00,57.82,57.83,57.8,57.82,18463.43214688686,41.3187,41.3259,41.3045,41.3187,18463.4321
2005-02-08 15:25:00,57.82,57.82,57.73,57.76,25233.35726741204,41.3187,41.3187,41.2544,41.2759,25233.3573
2005-02-08 15:30:00,57.76,57.79,57.7,57.7,41747.87157657195,41.2759,41.2973,41.233,41.233,41747.8716
2005-02-08 15:35:00,57.7,57.76,57.7,57.76,25746.230382603346,41.233,41.2759,41.233,41.2759,25746.2304
2005-02-08 15:40:00,57.76,57.79,57.75,57.79,22361.26782234076,41.2759,41.2973,41.2687,41.2973,22361.2678
2005-02-08 15:45:00,57.79,57.84,57.79,57.84,36721.7150476972,41.2973,41.333,41.2973,41.333,36721.715
2005-02-08 15:50:00,57.84,57.93,57.81,57.92,22771.5663144938,41.333,41.3974,41.3116,41.3902,22771.5663
2005-02-08 15:55:00,57.91,57.95,57.91,57.93,22771.5663144938,41.3831,41.4116,41.3831,41.3974,22771.5663
2005-02-09 09:30:00,57.71,57.8,57.65,57.71,28105.44671248333,41.2401,41.3045,41.1973,41.2401,28105.4467
2005-02-09 09:35:00,57.77,57.88,57.69,57.72,17437.685916504255,41.283,41.3616,41.2258,41.2473,17437.6859
2005-02-09 09:40:00,57.7,57.7,57.62,57.65,4821.007282798236,41.233,41.233,41.1758,41.1973,4821.0073
2005-02-09 09:45:00,57.69,57.75,57.65,57.68,3077.2386911478097,41.2258,41.2687,41.1973,41.2187,3077.2387
2005-02-09 09:50:00,57.68,57.69,57.64,57.68,11385.783157246897,41.2187,41.2258,41.1901,41.2187,11385.7832
2005-02-09 09:55:00,57.68,57.83,57.62,57.83,14360.447225356444,41.2187,41.3259,41.1758,41.3259,14360.4472
2005-02-09 10:00:00,57.84,57.88,57.81,57.83,4102.984921530413,41.333,41.3616,41.3116,41.3259,4102.9849
2005-02-09 10:05:00,57.83,57.91,57.69,57.7,12514.10401066776,41.3259,41.3831,41.2258,41.233,12514.104
2005-02-09 10:10:00,57.68,57.69,57.6,57.62,23899.887167914658,41.2187,41.2258,41.1615,41.1758,23899.8872
2005-02-09 10:15:00,57.62,57.62,57.42,57.48,26566.827366909427,41.1758,41.1758,41.0329,41.0758,26566.8274
2005-02-09 10:20:00,57.45,57.45,57.15,57.15,34259.92409477895,41.0543,41.0543,40.84,40.84,34259.9241
2005-02-09 10:25:00,57.15,57.71,57.09,57.15,36516.56580162068,40.84,41.2401,40.7971,40.84,36516.5658
2005-02-09 10:30:00,57.16,57.17,57.05,57.09,21130.372345881628,40.8471,40.8543,40.7685,40.7971,21130.3723
2005-02-09 10:35:00,57.09,57.16,57.08,57.13,22976.71556057032,40.7971,40.8471,40.7899,40.8257,22976.7156
2005-02-09 10:40:00,57.08,57.12,57.04,57.12,21848.39470714945,40.7899,40.8185,40.7614,40.8185,21848.3947
2005-02-09 10:45:00,57.12,57.12,57.0,57.0,10770.335419017334,40.8185,40.8185,40.7328,40.7328,10770.3354
2005-02-09 10:50:00,57.0,57.04,56.96,56.96,13847.574110165144,40.7328,40.7614,40.7042,40.7042,13847.5741
2005-02-09 10:55:00,56.96,56.97,56.89,56.92,39286.0806236537,40.7042,40.7113,40.6542,40.6756,39286.0806
2005-02-09 11:00:00,56.92,56.92,56.82,56.86,22874.14093753205,40.6756,40.6756,40.6041,40.6327,22874.1409
2005-02-09 11:05:00,56.86,56.96,56.84,56.86,11590.932403323415,40.6327,40.7042,40.6184,40.6327,11590.9324
2005-02-09 11:10:00,56.85,56.86,56.74,56.78,12719.25325674428,40.6256,40.6327,40.547,40.5756,12719.2533
2005-02-09 11:15:00,56.79,56.84,56.76,56.84,26874.551236024206,40.5827,40.6184,40.5613,40.6184,26874.5512
2005-02-09 11:20:00,56.84,57.03,56.84,56.98,18053.13365473381,40.6184,40.7542,40.6184,40.7185,18053.1337
2005-02-09 11:25:00,56.95,56.97,56.84,56.84,4410.708790645194,40.697,40.7113,40.6184,40.6184,4410.7088
2005-02-09 11:30:00,56.86,56.89,56.83,56.85,33644.476356549385,40.6327,40.6542,40.6113,40.6256,33644.4764
2005-02-09 11:35:00,56.85,56.88,56.84,56.86,6257.0520053338805,40.6256,40.647,40.6184,40.6327,6257.052
2005-02-09 11:40:00,56.86,56.89,56.81,56.87,7487.947481793004,40.6327,40.6542,40.597,40.6399,7487.9475
2005-02-09 11:45:00,56.88,56.89,56.79,56.79,8103.395220022566,40.647,40.6542,40.5827,40.5827,8103.3952
2005-02-09 11:50:00,56.79,56.83,56.78,56.8,24105.036413991176,40.5827,40.6113,40.5756,40.5898,24105.0364
2005-02-09 11:55:00,56.82,56.83,56.81,56.81,5949.328136219099,40.6041,40.6113,40.597,40.597,5949.3281
2005-02-09 12:00:00,56.81,56.86,56.8,56.85,29438.916811980715,40.597,40.6327,40.5898,40.6256,29438.9168
2005-02-09 12:05:00,56.84,56.9,56.84,56.88,47184.32659759975,40.6184,40.6613,40.6184,40.647,47184.3266
2005-02-09 12:10:00,56.89,56.9,56.87,56.88,9642.014565596472,40.6542,40.6613,40.6399,40.647,9642.0146
2005-02-09 12:15:00,56.88,56.9,56.88,56.89,7385.372858754744,40.647,40.6613,40.647,40.6542,7385.3729
2005-02-09 12:20:00,56.89,56.99,56.89,56.98,16719.663555236435,40.6542,40.7256,40.6542,40.7185,16719.6636
2005-02-09 12:25:00,56.98,56.99,56.92,56.98,7795.671350907785,40.7185,40.7256,40.6756,40.7185,7795.6714
2005-02-09 12:30:00,56.97,57.02,56.97,57.01,7385.372858754744,40.7113,40.7471,40.7113,40.7399,7385.3729
2005-02-09 12:35:00,57.02,57.02,56.97,56.97,18360.8575238486,40.7471,40.7471,40.7113,40.7113,18360.8575
2005-02-09 12:40:00,56.94,56.99,56.94,56.99,14975.894963586008,40.6899,40.7256,40.6899,40.7256,14975.895
2005-02-09 12:45:00,56.98,57.04,56.98,57.02,19694.327623345984,40.7185,40.7614,40.7185,40.7471,19694.3276
2005-02-09 12:50:00,57.03,57.03,56.98,56.99,11385.783157246897,40.7542,40.7542,40.7185,40.7256,11385.7832
2005-02-09 12:55:00,56.99,57.0,56.97,56.97,30669.81228843984,40.7256,40.7328,40.7113,40.7113,30669.8123
2005-02-09 13:00:00,56.97,56.98,56.95,56.96,8821.417581290389,40.7113,40.7185,40.697,40.7042,8821.4176
2005-02-09 13:05:00,56.96,57.01,56.91,56.97,17232.536670427737,40.7042,40.7399,40.6685,40.7113,17232.5367
2005-02-09 13:10:00,56.97,56.98,56.94,56.95,13437.275618012103,40.7113,40.7185,40.6899,40.697,13437.2756
2005-02-09 13:15:00,56.95,56.97,56.95,56.95,15078.46958662427,40.697,40.7113,40.697,40.697,15078.4696
2005-02-09 13:20:00,56.95,57.0,56.95,56.99,16617.088932198174,40.697,40.7328,40.697,40.7256,16617.0889
2005-02-09 13:25:00,56.99,57.03,56.99,57.03,6667.350497486921,40.7256,40.7542,40.7256,40.7542,6667.3505
2005-02-09 13:30:00,57.03,57.13,57.03,57.13,10975.484665093856,40.7542,40.8257,40.7542,40.8257,10975.4847
2005-02-09 13:35:00,57.14,57.2,57.12,57.12,12411.5293876295,40.8328,40.8757,40.8185,40.8185,12411.5294
2005-02-09 13:40:00,57.09,57.15,57.09,57.14,12616.67863370602,40.7971,40.84,40.7971,40.8328,12616.6786
2005-02-09 13:45:00,57.16,57.16,57.09,57.15,23387.01405272336,40.8471,40.8471,40.7971,40.84,23387.0141
2005-02-09 13:50:00,57.16,57.2,57.16,57.18,18566.00676992512,40.8471,40.8757,40.8471,40.8614,18566.0068
2005-02-09 13:55:00,57.18,57.23,57.18,57.23,24310.1856600677,40.8614,40.8971,40.8614,40.8971,24310.1857
2005-02-09 14:00:00,57.22,57.24,57.21,57.21,15488.76807877731,40.89,40.9043,40.8828,40.8828,15488.7681
2005-02-09 14:05:00,57.21,57.28,57.21,57.23,19694.327623345984,40.8828,40.9329,40.8828,40.8971,19694.3276
2005-02-09 14:10:00,57.23,57.27,57.2,57.27,19694.327623345984,40.8971,40.9257,40.8757,40.9257,19694.3276
2005-02-09 14:15:00,57.27,57.28,57.25,57.27,10565.186172940814,40.9257,40.9329,40.9114,40.9257,10565.1862
2005-02-09 14:20:00,57.28,57.28,57.22,57.25,25643.65575956508,40.9329,40.9329,40.89,40.9114,25643.6558
2005-02-09 14:25:00,57.23,57.31,57.19,57.29,32516.155503128524,40.8971,40.9543,40.8685,40.94,32516.1555
2005-02-09 14:30:00,57.29,57.29,57.27,57.28,12206.38014155298,40.94,40.94,40.9257,40.9329,12206.3801
2005-02-09 14:35:00,57.29,57.29,57.23,57.24,23387.01405272336,40.94,40.94,40.8971,40.9043,23387.0141
2005-02-09 14:40:00,57.26,57.26,57.21,57.23,10257.462303826032,40.9186,40.9186,40.8828,40.8971,10257.4623
2005-02-09 14:45:00,57.22,57.23,57.21,57.21,32003.282387937223,40.89,40.8971,40.8828,40.8828,32003.2824
2005-02-09 14:50:00,57.22,57.24,57.2,57.2,12821.82787978254,40.89,40.9043,40.8757,40.8757,12821.8279
2005-02-09 14:55:00,57.2,57.23,57.19,57.23,38568.058262385886,40.8757,40.8971,40.8685,40.8971,38568.0583
2005-02-09 15:00:00,57.22,57.27,57.21,57.25,33336.752487434605,40.89,40.9257,40.8828,40.9114,33336.7525
2005-02-09 15:05:00,57.25,57.25,57.2,57.22,32926.45399528157,40.9114,40.9114,40.8757,40.89,32926.454
2005-02-09 15:10:00,57.19,57.19,57.15,57.18,27797.72284336855,40.8685,40.8685,40.84,40.8614,27797.7228
2005-02-09 15:15:00,57.18,57.21,57.17,57.19,10872.910042055595,40.8614,40.8828,40.8543,40.8685,10872.91
2005-02-09 15:20:00,57.18,57.25,57.16,57.22,49851.26679659452,40.8614,40.9114,40.8471,40.89,49851.2668
2005-02-09 15:25:00,57.2,57.22,57.16,57.17,15386.193455739049,40.8757,40.89,40.8471,40.8543,15386.1935
2005-02-09 15:30:00,57.2,57.21,57.17,57.18,11078.059288132115,40.8757,40.8828,40.8543,40.8614,11078.0593
2005-02-09 15:35:00,57.19,57.19,57.15,57.15,13642.424864088624,40.8685,40.8685,40.84,40.84,13642.4249
2005-02-09 15:40:00,57.15,57.17,57.14,57.16,34670.22258693199,40.84,40.8543,40.8328,40.8471,34670.2226
2005-02-09 15:45:00,57.15,57.18,57.14,57.14,39593.80449276849,40.84,40.8614,40.8328,40.8328,39593.8045
2005-02-09 15:50:00,57.14,57.15,57.12,57.15,20925.22309980511,40.8328,40.84,40.8185,40.84,20925.2231
2005-02-09 15:55:00,57.14,57.16,57.08,57.15,47081.75197456149,40.8328,40.8471,40.7899,40.84,47081.752
2005-02-10 09:30:00,57.35,57.42,57.35,57.35,31285.2600266694,40.9829,41.0329,40.9829,40.9829,31285.26
2005-02-10 09:35:00,57.35,57.37,57.3,57.35,23181.86480664684,40.9829,40.9972,40.9472,40.9829,23181.8648
2005-02-10 09:40:00,57.29,57.52,57.29,57.47,9744.58918863473,40.94,41.1044,40.94,41.0686,9744.5892
2005-02-10 09:45:00,57.39,57.39,57.27,57.28,11385.783157246897,41.0115,41.0115,40.9257,40.9329,11385.7832
2005-02-10 09:50:00,57.28,57.28,57.09,57.09,21027.797722843367,40.9329,40.9329,40.7971,40.7971,21027.7977
2005-02-10 09:55:00,57.08,57.14,57.01,57.13,10770.335419017334,40.7899,40.8328,40.7399,40.8257,10770.3354
2005-02-10 10:00:00,57.14,57.31,57.13,57.25,31285.2600266694,40.8328,40.9543,40.8257,40.9114,31285.26
2005-02-10 10:05:00,57.21,57.24,57.13,57.24,9847.163811672992,40.8828,40.9043,40.8257,40.9043,9847.1638
2005-02-10 10:10:00,57.22,57.25,57.2,57.21,14975.894963586008,40.89,40.9114,40.8757,40.8828,14975.895
2005-02-10 10:15:00,57.21,57.28,57.16,57.25,24925.63339829726,40.8828,40.9329,40.8471,40.9114,24925.6334
2005-02-10 10:20:00,57.24,57.29,57.21,57.28,8000.820596984306,40.9043,40.94,40.8828,40.9329,8000.8206
2005-02-10 10:25:00,57.28,57.33,57.28,57.31,5333.880397989537,40.9329,40.9686,40.9329,40.9543,5333.8804
2005-02-10 10:30:00,57.31,57.34,57.3,57.34,31798.1331418607,40.9543,40.9757,40.9472,40.9757,31798.1331
2005-02-10 10:35:00,57.36,57.41,57.35,57.35,6051.902759257359,40.99,41.0258,40.9829,40.9829,6051.9028
2005-02-10 10:40:00,57.36,57.42,57.36,57.38,2974.6640681095496,40.99,41.0329,40.99,41.0043,2974.6641
2005-02-10 10:45:00,57.41,57.42,57.34,57.35,52928.50548774233,41.0258,41.0329,40.9757,40.9829,52928.5055
2005-02-10 10:50:00,57.36,57.38,57.34,57.34,4410.708790645194,40.99,41.0043,40.9757,40.9757,4410.7088
2005-02-10 10:55:00,57.35,57.39,57.34,57.37,9847.163811672992,40.9829,41.0115,40.9757,40.9972,9847.1638
2005-02-10 11:00:00,57.38,57.38,57.37,57.37,14155.297979279923,41.0043,41.0043,40.9972,40.9972,14155.298
2005-02-10 11:05:00,57.37,57.4,57.36,57.4,7795.671350907785,40.9972,41.0186,40.99,41.0186,7795.6714
2005-02-10 11:10:00,57.4,57.43,57.36,57.37,4615.858036721715,41.0186,41.0401,40.99,40.9972,4615.858
2005-02-10 11:15:00,57.37,57.37,57.33,57.35,18873.7306390399,40.9972,40.9972,40.9686,40.9829,18873.7306
2005-02-10 11:20:00,57.36,57.41,57.34,57.35,6975.074366601702,40.99,41.0258,40.9757,40.9829,6975.0744
2005-02-10 11:25:00,57.36,57.38,57.34,57.37,8308.544466099087,40.99,41.0043,40.9757,40.9972,8308.5445
2005-02-10 11:30:00,57.37,57.38,57.36,57.37,4821.007282798236,40.9972,41.0043,40.99,40.9972,4821.0073
2005-02-10 11:35:00,57.36,57.38,57.36,57.36,10257.462303826032,40.99,41.0043,40.99,40.99,10257.4623
2005-02-10 11:40:00,57.36,57.36,57.31,57.31,3077.2386911478097,40.99,40.99,40.9543,40.9543,3077.2387
2005-02-10 11:45:00,57.32,57.32,57.27,57.3,5539.029644066058,40.9614,40.9614,40.9257,40.9472,5539.0296
2005-02-10 11:50:00,57.29,57.32,57.29,57.29,9026.566827366907,40.94,40.9614,40.94,40.94,9026.5668
2005-02-10 11:55:00,57.29,57.29,57.23,57.24,6975.074366601702,40.94,40.94,40.8971,40.9043,6975.0744
2005-02-10 12:00:00,57.22,57.24,57.19,57.21,7385.372858754744,40.89,40.9043,40.8685,40.8828,7385.3729
2005-02-10 12:05:00,57.26,57.26,57.21,57.22,1025.7462303826032,40.9186,40.9186,40.8828,40.89,1025.7462
2005-02-10 12:10:00,57.22,57.25,57.22,57.23,7898.245973946045,40.89,40.9114,40.89,40.8971,7898.246
2005-02-10 12:15:00,57.21,57.22,57.2,57.21,3282.3879372243305,40.8828,40.89,40.8757,40.8828,3282.3879
2005-02-10 12:20:00,57.23,57.24,57.22,57.24,2051.4924607652065,40.8971,40.9043,40.89,40.9043,2051.4925
2005-02-10 12:25:00,57.25,57.27,57.23,57.27,5539.029644066058,40.9114,40.9257,40.8971,40.9257,5539.0296
2005-02-10 12:30:00,57.27,57.28,57.24,57.27,5436.455021027798,40.9257,40.9329,40.9043,40.9257,5436.455
2005-02-10 12:35:00,57.28,57.28,57.26,57.26,2769.514822033029,40.9329,40.9329,40.9186,40.9186,2769.5148
2005-02-10 12:40:00,57.26,57.26,57.24,57.24,36926.86429377372,40.9186,40.9186,40.9043,40.9043,36926.8643
2005-02-10 12:45:00,57.25,57.25,57.22,57.22,4000.410298492153,40.9114,40.9114,40.89,40.89,4000.4103
2005-02-10 12:50:00,57.23,57.28,57.22,57.27,4923.581905836496,40.8971,40.9329,40.89,40.9257,4923.5819
2005-02-10 12:55:00,57.26,57.26,57.23,57.24,5744.178890142579,40.9186,40.9186,40.8971,40.9043,5744.1789
2005-02-10 13:00:00,57.24,57.24,57.22,57.22,3282.3879372243305,40.9043,40.9043,40.89,40.89,3282.3879
2005-02-10 13:05:00,57.21,57.23,57.12,57.12,19181.45450815468,40.8828,40.8971,40.8185,40.8185,19181.4545
2005-02-10 13:10:00,57.12,57.12,57.11,57.12,1128.3208534208636,40.8185,40.8185,40.8114,40.8185,1128.3209
2005-02-10 13:15:00,57.13,57.13,57.12,57.12,1230.895476459124,40.8257,40.8257,40.8185,40.8185,1230.8955
2005-02-10 13:20:00,57.12,57.15,57.08,57.15,4821.007282798236,40.8185,40.84,40.7899,40.84,4821.0073
2005-02-10 13:25:00,57.15,57.31,57.14,57.31,12924.402502820802,40.84,40.9543,40.8328,40.9543,12924.4025
2005-02-10 13:30:00,57.3,57.33,57.3,57.3,5846.753513180839,40.9472,40.9686,40.9472,40.9472,5846.7535
2005-02-10 13:35:00,57.3,57.42,57.3,57.36,11590.932403323415,40.9472,41.0329,40.9472,40.99,11590.9324
2005-02-10 13:40:00,57.36,57.4,57.32,57.32,6564.775874448661,40.99,41.0186,40.9614,40.9614,6564.7759
2005-02-10 13:45:00,57.32,57.35,57.31,57.31,12206.38014155298,40.9614,40.9829,40.9543,40.9543,12206.3801
2005-02-10 13:50:00,57.3,57.31,57.28,57.29,31592.983895784186,40.9472,40.9543,40.9329,40.94,31592.9839
2005-02-10 13:55:00,57.29,57.29,57.23,57.23,27489.99897425377,40.94,40.94,40.8971,40.8971,27489.999
2005-02-10 14:00:00,57.23,57.26,57.23,57.26,4923.581905836496,40.8971,40.9186,40.8971,40.9186,4923.5819
2005-02-10 14:05:00,57.26,57.31,57.24,57.24,36824.28967073546,40.9186,40.9543,40.9043,40.9043,36824.2897
2005-02-10 14:10:00,57.24,57.25,57.21,57.22,12924.402502820802,40.9043,40.9114,40.8828,40.89,12924.4025
2005-02-10 14:15:00,57.21,57.31,57.21,57.28,9847.163811672992,40.8828,40.9543,40.8828,40.9329,9847.1638
2005-02-10 14:20:00,57.29,57.29,57.27,57.29,5436.455021027798,40.94,40.94,40.9257,40.94,5436.455
2005-02-10 14:25:00,57.28,57.29,57.26,57.26,8923.992204328648,40.9329,40.94,40.9186,40.9186,8923.9922
2005-02-10 14:30:00,57.26,57.26,57.19,57.24,10975.484665093856,40.9186,40.9186,40.8685,40.9043,10975.4847
2005-02-10 14:35:00,57.22,57.28,57.19,57.21,5539.029644066058,40.89,40.9329,40.8685,40.8828,5539.0296
2005-02-10 14:40:00,57.21,57.21,57.11,57.12,13950.148733203405,40.8828,40.8828,40.8114,40.8185,13950.1487
2005-02-10 14:45:00,57.12,57.23,57.11,57.23,8000.820596984306,40.8185,40.8971,40.8114,40.8971,8000.8206
2005-02-10 14:50:00,57.23,57.32,57.22,57.28,7077.648989639963,40.8971,40.9614,40.89,40.9329,7077.649
2005-02-10 14:55:00,57.28,57.32,57.24,57.31,4102.984921530413,40.9329,40.9614,40.9043,40.9543,4102.9849
2005-02-10 15:00:00,57.29,57.32,57.26,57.29,4821.007282798236,40.94,40.9614,40.9186,40.94,4821.0073
2005-02-10 15:05:00,57.29,57.35,57.29,57.35,5128.731151913016,40.94,40.9829,40.94,40.9829,5128.7312
2005-02-10 15:10:00,57.32,57.36,57.29,57.35,8718.842958252128,40.9614,40.99,40.94,40.9829,8718.843
2005-02-10 15:15:00,57.35,57.38,57.29,57.33,38465.48363934762,40.9829,41.0043,40.94,40.9686,38465.4836
2005-02-10 15:20:00,57.33,57.41,57.33,57.4,4513.283413683455,40.9686,41.0258,40.9686,41.0186,4513.2834
2005-02-10 15:25:00,57.4,57.42,57.32,57.42,33541.90173351113,41.0186,41.0329,40.9614,41.0329,33541.9017
2005-02-10 15:30:00,57.39,57.42,57.35,57.42,8513.693712175607,41.0115,41.0329,40.9829,41.0329,8513.6937
2005-02-10 15:35:00,57.42,57.43,57.32,57.34,33336.752487434605,41.0329,41.0401,40.9614,40.9757,33336.7525
2005-02-10 15:40:00,57.33,57.35,57.33,57.35,9231.71607344343,40.9686,40.9829,40.9686,40.9829,9231.7161
2005-02-10 15:45:00,57.38,57.38,57.35,57.35,5539.029644066058,41.0043,41.0043,40.9829,40.9829,5539.0296
2005-02-10 15:50:00,57.35,57.41,57.33,57.39,9026.566827366907,40.9829,41.0258,40.9686,41.0115,9026.5668
2005-02-10 15:55:00,57.4,57.43,57.34,57.35,45132.83413683454,41.0186,41.0401,40.9757,40.9829,45132.8341
2005-02-11 09:30:00,57.37,57.37,57.22,57.28,14052.723356241666,40.9972,40.9972,40.89,40.9329,14052.7234
2005-02-11 09:35:00,57.23,57.4,57.19,57.21,6154.47738229562,40.8971,41.0186,40.8685,40.8828,6154.4774
2005-02-11 09:40:00,57.21,57.29,57.17,57.25,11078.059288132115,40.8828,40.94,40.8543,40.9114,11078.0593
2005-02-11 09:45:00,57.25,57.25,57.04,57.09,12616.67863370602,40.9114,40.9114,40.7614,40.7971,12616.6786
2005-02-11 09:50:00,57.09,57.28,57.06,57.28,10975.484665093856,40.7971,40.9329,40.7756,40.9329,10975.4847
2005-02-11 09:55:00,57.23,57.23,57.13,57.13,14360.447225356444,40.8971,40.8971,40.8257,40.8257,14360.4472
2005-02-11 10:00:00,57.12,57.13,57.07,57.12,2872.089445071289,40.8185,40.8257,40.7828,40.8185,2872.0894
2005-02-11 10:05:00,57.12,57.16,57.09,57.12,4102.984921530413,40.8185,40.8471,40.7971,40.8185,4102.9849
2005-02-11 10:10:00,57.12,57.13,57.06,57.07,3692.686429377372,40.8185,40.8257,40.7756,40.7828,3692.6864
2005-02-11 10:15:00,57.07,57.1,57.07,57.08,12411.5293876295,40.7828,40.8042,40.7828,40.7899,12411.5294
2005-02-11 10:20:00,57.08,57.08,57.05,57.08,8000.820596984306,40.7899,40.7899,40.7685,40.7899,8000.8206
2005-02-11 10:25:00,57.1,57.11,57.05,57.11,6769.925120525182,40.8042,40.8114,40.7685,40.8114,6769.9251
2005-02-11 10:30:00,57.11,57.12,57.04,57.1,4923.581905836496,40.8114,40.8185,40.7614,40.8042,4923.5819
2005-02-11 10:35:00,57.11,57.18,57.11,57.18,6154.47738229562,40.8114,40.8614,40.8114,40.8614,6154.4774
2005-02-11 10:40:00,57.15,57.15,57.12,57.15,42773.61780695456,40.84,40.84,40.8185,40.84,42773.6178
2005-02-11 10:45:00,57.18,57.26,57.17,57.23,5231.305774951277,40.8614,40.9186,40.8543,40.8971,5231.3058
2005-02-11 10:50:00,57.23,57.23,57.17,57.23,5846.753513180839,40.8971,40.8971,40.8543,40.8971,5846.7535
2005-02-11 10:55:00,57.24,57.24,57.19,57.22,1230.895476459124,40.9043,40.9043,40.8685,40.89,1230.8955
2005-02-11 11:00:00,57.21,57.35,57.2,57.29,11796.081649399935,40.8828,40.9829,40.8757,40.94,11796.0816
2005-02-11 11:05:00,57.32,57.46,57.32,57.37,12206.38014155298,40.9614,41.0615,40.9614,40.9972,12206.3801
2005-02-11 11:10:00,57.39,57.46,57.39,57.44,18258.28290081034,41.0115,41.0615,41.0115,41.0472,18258.2829
2005-02-11 11:15:00,57.45,57.49,57.43,57.46,9539.43994255821,41.0543,41.0829,41.0401,41.0615,9539.4399
2005-02-11 11:20:00,57.47,57.47,57.26,57.37,40106.67760795979,41.0686,41.0686,40.9186,40.9972,40106.6776
2005-02-11 11:25:00,57.37,57.54,57.37,57.52,36311.41655554416,40.9972,41.1187,40.9972,41.1044,36311.4166
2005-02-11 11:30:00,57.52,57.63,57.37,57.63,48517.79669709714,41.1044,41.183,40.9972,41.183,48517.7967
2005-02-11 11:35:00,57.62,57.68,57.56,57.67,19591.753000307723,41.1758,41.2187,41.133,41.2116,19591.753
2005-02-11 11:40:00,57.67,57.75,57.66,57.75,5641.604267104318,41.2116,41.2687,41.2044,41.2687,5641.6043
2005-02-11 11:45:00,57.75,57.76,57.68,57.73,3282.3879372243305,41.2687,41.2759,41.2187,41.2544,3282.3879
2005-02-11 11:50:00,57.72,57.72,57.65,57.71,6564.775874448661,41.2473,41.2473,41.1973,41.2401,6564.7759
2005-02-11 11:55:00,57.71,57.8,57.67,57.75,9129.14145040517,41.2401,41.3045,41.2116,41.2687,9129.1415
2005-02-11 12:00:00,57.75,57.76,57.71,57.73,3179.8133141860703,41.2687,41.2759,41.2401,41.2544,3179.8133
2005-02-11 12:05:00,57.73,57.77,57.71,57.74,12206.38014155298,41.2544,41.283,41.2401,41.2616,12206.3801
2005-02-11 12:10:00,57.74,57.82,57.74,57.8,8103.395220022566,41.2616,41.3187,41.2616,41.3045,8103.3952
2005-02-11 12:15:00,57.81,57.83,57.78,57.83,5128.731151913016,41.3116,41.3259,41.2902,41.3259,5128.7312
2005-02-11 12:20:00,57.84,57.89,57.8,57.8,11590.932403323415,41.333,41.3688,41.3045,41.3045,11590.9324
2005-02-11 12:25:00,57.8,57.83,57.79,57.82,13129.551748897322,41.3045,41.3259,41.2973,41.3187,13129.5517
2005-02-11 12:30:00,57.82,57.82,57.73,57.75,3179.8133141860703,41.3187,41.3187,41.2544,41.2687,3179.8133
2005-02-11 12:35:00,57.75,57.81,57.71,57.77,6257.0520053338805,41.2687,41.3116,41.2401,41.283,6257.052
2005-02-11 12:40:00,57.73,57.77,57.71,57.75,4410.708790645194,41.2544,41.283,41.2401,41.2687,4410.7088
2005-02-11 12:45:00,57.74,57.79,57.72,57.75,6257.0520053338805,41.2616,41.2973,41.2473,41.2687,6257.052
2005-02-11 12:50:00,57.75,57.75,57.71,57.72,2666.9401989947687,41.2687,41.2687,41.2401,41.2473,2666.9402
2005-02-11 12:55:00,57.72,57.74,57.72,57.72,1948.9178377269463,41.2473,41.2616,41.2473,41.2473,1948.9178
2005-02-11 13:00:00,57.72,57.8,57.72,57.8,5231.305774951277,41.2473,41.3045,41.2473,41.3045,5231.3058
2005-02-11 13:05:00,57.81,57.81,57.67,57.76,9436.86531951995,41.3116,41.3116,41.2116,41.2759,9436.8653
2005-02-11 13:10:00,57.76,57.76,57.72,57.75,4000.410298492153,41.2759,41.2759,41.2473,41.2687,4000.4103
2005-02-11 13:15:00,57.74,57.74,57.6,57.6,5026.156528874756,41.2616,41.2616,41.1615,41.1615,5026.1565
2005-02-11 13:20:00,57.63,57.69,57.63,57.69,5026.156528874756,41.183,41.2258,41.183,41.2258,5026.1565
2005-02-11 13:25:00,57.68,57.7,57.66,57.67,2666.9401989947687,41.2187,41.233,41.2044,41.2116,2666.9402
2005-02-11 13:30:00,57.68,57.68,57.67,57.68,2461.790952918248,41.2187,41.2187,41.2116,41.2187,2461.791
2005-02-11 13:35:00,57.66,57.67,57.62,57.67,2872.089445071289,41.2044,41.2116,41.1758,41.2116,2872.0894
2005-02-11 13:40:00,57.67,57.67,57.64,57.66,9231.71607344343,41.2116,41.2116,41.1901,41.2044,9231.7161
2005-02-11 13:45:00,57.67,57.68,57.67,57.67,3077.2386911478097,41.2116,41.2187,41.2116,41.2116,3077.2387
2005-02-11 13:50:00,57.67,57.71,57.67,57.71,9231.71607344343,41.2116,41.2401,41.2116,41.2401,9231.7161
2005-02-11 13:55:00,57.71,57.76,57.71,57.72,4513.283413683455,41.2401,41.2759,41.2401,41.2473,4513.2834
2005-02-11 14:00:00,57.72,57.72,57.67,57.67,3590.111806339112,41.2473,41.2473,41.2116,41.2116,3590.1118
2005-02-11 14:05:00,57.67,57.67,57.62,57.66,9642.014565596472,41.2116,41.2116,41.1758,41.2044,9642.0146
2005-02-11 14:10:00,57.64,57.65,57.6,57.61,5539.029644066058,41.1901,41.1973,41.1615,41.1687,5539.0296
2005-02-11 14:15:00,57.6,57.62,57.56,57.59,15386.193455739049,41.1615,41.1758,41.133,41.1544,15386.1935
2005-02-11 14:20:00,57.61,57.62,57.56,57.56,12719.25325674428,41.1687,41.1758,41.133,41.133,12719.2533
2005-02-11 14:25:00,57.56,57.56,57.48,57.5,15078.46958662427,41.133,41.133,41.0758,41.0901,15078.4696
2005-02-11 14:30:00,57.5,57.5,57.47,57.48,10975.484665093856,41.0901,41.0901,41.0686,41.0758,10975.4847
2005-02-11 14:35:00,57.46,57.49,57.45,57.49,11796.081649399935,41.0615,41.0829,41.0543,41.0829,11796.0816
2005-02-11 14:40:00,57.49,57.51,57.48,57.48,5436.455021027798,41.0829,41.0972,41.0758,41.0758,5436.455
2005-02-11 14:45:00,57.5,57.5,57.47,57.47,3077.2386911478097,41.0901,41.0901,41.0686,41.0686,3077.2387
2005-02-11 14:50:00,57.47,57.51,57.47,57.51,6051.902759257359,41.0686,41.0972,41.0686,41.0972,6051.9028
2005-02-11 14:55:00,57.51,57.52,57.5,57.5,9642.014565596472,41.0972,41.1044,41.0901,41.0901,9642.0146
2005-02-11 15:00:00,57.49,57.5,57.45,57.48,6462.201251410401,41.0829,41.0901,41.0543,41.0758,6462.2013
2005-02-11 15:05:00,57.48,57.5,57.48,57.49,9642.014565596472,41.0758,41.0901,41.0758,41.0829,9642.0146
2005-02-11 15:10:00,57.49,57.52,57.49,57.51,16617.088932198174,41.0829,41.1044,41.0829,41.0972,16617.0889
2005-02-11 15:15:00,57.51,57.52,57.49,57.51,10052.313057749512,41.0972,41.1044,41.0829,41.0972,10052.3131
2005-02-11 15:20:00,57.52,57.52,57.49,57.5,13437.275618012103,41.1044,41.1044,41.0829,41.0901,13437.2756
2005-02-11 15:25:00,57.49,57.49,57.47,57.49,6154.47738229562,41.0829,41.0829,41.0686,41.0829,6154.4774
2005-02-11 15:30:00,57.5,57.52,57.5,57.51,7795.671350907785,41.0901,41.1044,41.0901,41.0972,7795.6714
2005-02-11 15:35:00,57.51,57.52,57.44,57.45,10462.611549902556,41.0972,41.1044,41.0472,41.0543,10462.6115
2005-02-11 15:40:00,57.47,57.47,57.43,57.47,30464.66304236332,41.0686,41.0686,41.0401,41.0686,30464.663
2005-02-11 15:45:00,57.49,57.5,57.46,57.46,8103.395220022566,41.0829,41.0901,41.0615,41.0615,8103.3952
2005-02-11 15:50:00,57.48,57.52,57.47,57.49,10052.313057749512,41.0758,41.1044,41.0686,41.0829,10052.3131
2005-02-11 15:55:00,57.51,57.52,57.48,57.48,19284.029131192943,41.0972,41.1044,41.0758,41.0758,19284.0291
2005-02-14 09:30:00,57.35,57.57,57.35,57.48,25028.20802133552,40.9829,41.1401,40.9829,41.0758,25028.208
2005-02-14 09:35:00,57.52,57.52,57.31,57.41,7282.798235716484,41.1044,41.1044,40.9543,41.0258,7282.7982
2005-02-14 09:40:00,57.42,57.6,57.34,57.53,9334.29069648169,41.0329,41.1615,40.9757,41.1115,9334.2907
2005-02-14 09:45:00,57.47,57.55,57.47,57.51,10154.887680787771,41.0686,41.1258,41.0686,41.0972,10154.8877
2005-02-14 09:50:00,57.52,57.53,57.38,57.39,5744.178890142579,41.1044,41.1115,41.0043,41.0115,5744.1789
2005-02-14 09:55:00,57.4,57.4,57.24,57.28,7077.648989639963,41.0186,41.0186,40.9043,40.9329,7077.649
2005-02-14 10:00:00,57.29,57.29,57.23,57.28,4308.134167606934,40.94,40.94,40.8971,40.9329,4308.1342
2005-02-14 10:05:00,57.28,57.29,57.27,57.29,4000.410298492153,40.9329,40.94,40.9257,40.94,4000.4103
2005-02-14 10:10:00,57.29,57.29,57.27,57.29,6769.925120525182,40.94,40.94,40.9257,40.94,6769.9251
2005-02-14 10:15:00,57.28,57.29,57.27,57.29,9436.86531951995,40.9329,40.94,40.9257,40.94,9436.8653
2005-02-14 10:20:00,57.29,57.35,57.29,57.35,1641.1939686121652,40.94,40.9829,40.94,40.9829,1641.194
2005-02-14 10:25:00,57.37,57.39,57.36,57.39,4000.410298492153,40.9972,41.0115,40.99,41.0115,4000.4103
2005-02-14 10:30:00,57.39,57.43,57.35,57.43,5949.328136219099,41.0115,41.0401,40.9829,41.0401,5949.3281
2005-02-14 10:35:00,57.46,57.46,57.38,57.38,3384.962560262591,41.0615,41.0615,41.0043,41.0043,3384.9626
2005-02-14 10:40:00,57.38,57.42,57.29,57.29,5128.731151913016,41.0043,41.0329,40.94,40.94,5128.7312
2005-02-14 10:45:00,57.28,57.31,57.23,57.29,5333.880397989537,40.9329,40.9543,40.8971,40.94,5333.8804
2005-02-14 10:50:00,57.29,57.31,57.23,57.24,3590.111806339112,40.94,40.9543,40.8971,40.9043,3590.1118
2005-02-14 10:55:00,57.24,57.28,57.23,57.23,4102.984921530413,40.9043,40.9329,40.8971,40.8971,4102.9849
2005-02-14 11:00:00,57.23,57.27,57.18,57.19,4718.432659759975,40.8971,40.9257,40.8614,40.8685,4718.4327
2005-02-14 11:05:00,57.2,57.27,57.19,57.27,3179.8133141860703,40.8757,40.9257,40.8685,40.9257,3179.8133
2005-02-14 11:10:00,57.29,57.32,57.29,57.31,3282.3879372243305,40.94,40.9614,40.94,40.9543,3282.3879
2005-02-14 11:15:00,57.31,57.37,57.28,57.37,3077.2386911478097,40.9543,40.9972,40.9329,40.9972,3077.2387
2005-02-14 11:20:00,57.35,57.35,57.29,57.3,4308.134167606934,40.9829,40.9829,40.94,40.9472,4308.1342
2005-02-14 11:25:00,57.3,57.32,57.3,57.31,1333.4700994973844,40.9472,40.9614,40.9472,40.9543,1333.4701
2005-02-14 11:30:00,57.3,57.32,57.3,57.3,4205.559544568673,40.9472,40.9614,40.9472,40.9472,4205.5595
2005-02-14 11:35:00,57.31,57.31,57.29,57.31,2769.514822033029,40.9543,40.9543,40.94,40.9543,2769.5148
2005-02-14 11:40:00,57.33,57.33,57.29,57.33,2461.790952918248,40.9686,40.9686,40.94,40.9686,2461.791
2005-02-14 11:45:00,57.34,57.34,57.29,57.3,4000.410298492153,40.9757,40.9757,40.94,40.9472,4000.4103
2005-02-14 11:50:00,57.31,57.31,57.24,57.26,6564.775874448661,40.9543,40.9543,40.9043,40.9186,6564.7759
2005-02-14 11:55:00,57.26,57.27,57.2,57.2,6154.47738229562,40.9186,40.9257,40.8757,40.8757,6154.4774
2005-02-14 12:00:00,57.21,57.21,57.13,57.18,6462.201251410401,40.8828,40.8828,40.8257,40.8614,6462.2013
2005-02-14 12:05:00,57.16,57.16,57.1,57.13,6051.902759257359,40.8471,40.8471,40.8042,40.8257,6051.9028
2005-02-14 12:10:00,57.14,57.16,57.12,57.15,2154.067083803467,40.8328,40.8471,40.8185,40.84,2154.0671
2005-02-14 12:15:00,57.14,57.15,57.11,57.14,5026.156528874756,40.8328,40.84,40.8114,40.8328,5026.1565
2005-02-14 12:20:00,57.15,57.23,57.11,57.23,4718.432659759975,40.84,40.8971,40.8114,40.8971,4718.4327
2005-02-14 12:25:00,57.22,57.23,57.2,57.21,2051.4924607652065,40.89,40.8971,40.8757,40.8828,2051.4925
2005-02-14 12:30:00,57.21,57.21,57.15,57.2,4000.410298492153,40.8828,40.8828,40.84,40.8757,4000.4103
2005-02-14 12:35:00,57.2,57.22,57.18,57.21,4308.134167606934,40.8757,40.89,40.8614,40.8828,4308.1342
2005-02-14 12:40:00,57.22,57.22,57.19,57.2,820.5969843060826,40.89,40.89,40.8685,40.8757,820.597
2005-02-14 12:45:00,57.22,57.23,57.19,57.22,4000.410298492153,40.89,40.8971,40.8685,40.89,4000.4103
2005-02-14 12:50:00,57.2,57.22,57.19,57.21,6359.626628372141,40.8757,40.89,40.8685,40.8828,6359.6266
2005-02-14 12:55:00,57.21,57.22,57.19,57.21,4410.708790645194,40.8828,40.89,40.8685,40.8828,4410.7088
2005-02-14 13:00:00,57.21,57.22,57.15,57.21,5333.880397989537,40.8828,40.89,40.84,40.8828,5333.8804
2005-02-14 13:05:00,57.21,57.22,57.16,57.17,3179.8133141860703,40.8828,40.89,40.8471,40.8543,3179.8133
2005-02-14 13:10:00,57.18,57.19,57.17,57.18,2769.514822033029,40.8614,40.8685,40.8543,40.8614,2769.5148
2005-02-14 13:15:00,57.18,57.18,57.16,57.16,2359.216329879988,40.8614,40.8614,40.8471,40.8471,2359.2163
2005-02-14 13:20:00,57.16,57.21,57.15,57.21,3487.537183300851,40.8471,40.8828,40.84,40.8828,3487.5372
2005-02-14 13:25:00,57.21,57.23,57.19,57.21,5333.880397989537,40.8828,40.8971,40.8685,40.8828,5333.8804
2005-02-14 13:30:00,57.21,57.22,57.18,57.18,2872.089445071289,40.8828,40.89,40.8614,40.8614,2872.0894
2005-02-14 13:35:00,57.17,57.17,57.15,57.17,3077.2386911478097,40.8543,40.8543,40.84,40.8543,3077.2387
2005-02-14 13:40:00,57.19,57.19,57.17,57.17,2461.790952918248,40.8685,40.8685,40.8543,40.8543,2461.791
2005-02-14 13:45:00,57.16,57.2,57.16,57.2,4102.984921530413,40.8471,40.8757,40.8471,40.8757,4102.9849
2005-02-14 13:50:00,57.2,57.23,57.2,57.23,7898.245973946045,40.8757,40.8971,40.8757,40.8971,7898.246
2005-02-14 13:55:00,57.23,57.23,57.18,57.21,3179.8133141860703,40.8971,40.8971,40.8614,40.8828,3179.8133
2005-02-14 14:00:00,57.17,57.17,57.11,57.13,2872.089445071289,40.8543,40.8543,40.8114,40.8257,2872.0894
2005-02-14 14:05:00,57.13,57.18,57.13,57.13,3590.111806339112,40.8257,40.8614,40.8257,40.8257,3590.1118
2005-02-14 14:10:00,57.11,57.2,57.11,57.16,11078.059288132115,40.8114,40.8757,40.8114,40.8471,11078.0593
2005-02-14 14:15:00,57.14,57.2,57.14,57.18,6257.0520053338805,40.8328,40.8757,40.8328,40.8614,6257.052
2005-02-14 14:20:00,57.19,57.23,57.18,57.2,9642.014565596472,40.8685,40.8971,40.8614,40.8757,9642.0146
2005-02-14 14:25:00,57.22,57.22,57.21,57.21,2256.6417068417272,40.89,40.89,40.8828,40.8828,2256.6417
2005-02-14 14:30:00,57.21,57.24,57.2,57.24,12719.25325674428,40.8828,40.9043,40.8757,40.9043,12719.2533
2005-02-14 14:35:00,57.24,57.31,57.24,57.29,10257.462303826032,40.9043,40.9543,40.9043,40.94,10257.4623
2005-02-14 14:40:00,57.29,57.29,57.27,57.27,6359.626628372141,40.94,40.94,40.9257,40.9257,6359.6266
2005-02-14 14:45:00,57.27,57.29,57.27,57.29,3692.686429377372,40.9257,40.94,40.9257,40.94,3692.6864
2005-02-14 14:50:00,57.28,57.31,57.28,57.3,6975.074366601702,40.9329,40.9543,40.9329,40.9472,6975.0744
2005-02-14 14:55:00,57.3,57.34,57.29,57.32,5436.455021027798,40.9472,40.9757,40.94,40.9614,5436.455
2005-02-14 15:00:00,57.31,57.31,57.28,57.29,6257.0520053338805,40.9543,40.9543,40.9329,40.94,6257.052
2005-02-14 15:05:00,57.29,57.33,57.18,57.18,8411.119089137346,40.94,40.9686,40.8614,40.8614,8411.1191
2005-02-14 15:10:00,57.17,57.33,57.16,57.31,10360.036926864292,40.8543,40.9686,40.8471,40.9543,10360.0369
2005-02-14 15:15:00,57.3,57.36,57.29,57.31,8000.820596984306,40.9472,40.99,40.94,40.9543,8000.8206
2005-02-14 15:20:00,57.3,57.32,57.25,57.31,10462.611549902556,40.9472,40.9614,40.9114,40.9543,10462.6115
2005-02-14 15:25:00,57.32,57.33,57.28,57.29,5231.305774951277,40.9614,40.9686,40.9329,40.94,5231.3058
2005-02-14 15:30:00,57.29,57.31,57.29,57.3,4821.007282798236,40.94,40.9543,40.94,40.9472,4821.0073
2005-02-14 15:35:00,57.3,57.34,57.3,57.33,9026.566827366907,40.9472,40.9757,40.9472,40.9686,9026.5668
2005-02-14 15:40:00,57.33,57.42,57.32,57.4,8718.842958252128,40.9686,41.0329,40.9614,41.0186,8718.843
2005-02-14 15:45:00,57.4,57.41,57.39,57.41,2769.514822033029,41.0186,41.0258,41.0115,41.0258,2769.5148
2005-02-14 15:50:00,57.41,57.42,57.3,57.38,7590.522104831264,41.0258,41.0329,40.9472,41.0043,7590.5221
2005-02-14 15:55:00,57.39,57.39,57.35,57.37,5744.178890142579,41.0115,41.0115,40.9829,40.9972,5744.1789
2005-02-15 09:30:00,57.47,57.52,57.35,57.38,17950.559031695557,41.0686,41.1044,40.9829,41.0043,17950.559
2005-02-15 09:35:00,57.38,57.38,57.15,57.15,60519.02759257359,41.0043,41.0043,40.84,40.84,60519.0276
2005-02-15 09:40:00,57.16,57.29,57.16,57.29,10257.462303826032,40.8471,40.94,40.8471,40.94,10257.4623
2005-02-15 09:45:00,57.28,57.28,57.14,57.22,25233.35726741204,40.9329,40.9329,40.8328,40.89,25233.3573
2005-02-15 09:50:00,57.2,57.28,57.18,57.24,20617.49923069033,40.8757,40.9329,40.8614,40.9043,20617.4992
2005-02-15 09:55:00,57.24,57.26,57.18,57.18,12103.80551851472,40.9043,40.9186,40.8614,40.8614,12103.8055
2005-02-15 10:00:00,57.17,57.22,57.17,57.19,14257.872602318186,40.8543,40.89,40.8543,40.8685,14257.8726
2005-02-15 10:05:00,57.19,57.22,57.17,57.22,6667.350497486921,40.8685,40.89,40.8543,40.89,6667.3505
2005-02-15 10:10:00,57.21,57.25,57.19,57.21,12924.402502820802,40.8828,40.9114,40.8685,40.8828,12924.4025
2005-02-15 10:15:00,57.2,57.32,57.2,57.32,6872.499743563442,40.8757,40.9614,40.8757,40.9614,6872.4997
2005-02-15 10:20:00,57.32,57.37,57.3,57.36,11180.633911170376,40.9614,40.9972,40.9472,40.99,11180.6339
2005-02-15 10:25:00,57.36,57.45,57.36,57.38,9539.43994255821,40.99,41.0543,40.99,41.0043,9539.4399
2005-02-15 10:30:00,57.37,57.47,57.37,57.45,13129.551748897322,40.9972,41.0686,40.9972,41.0543,13129.5517
2005-02-15 10:35:00,57.44,57.51,57.44,57.49,12308.95476459124,41.0472,41.0972,41.0472,41.0829,12308.9548
2005-02-15 10:40:00,57.49,57.52,57.49,57.5,6872.499743563442,41.0829,41.1044,41.0829,41.0901,6872.4997
2005-02-15 10:45:00,57.51,57.51,57.49,57.49,10257.462303826032,41.0972,41.0972,41.0829,41.0829,10257.4623
2005-02-15 10:50:00,57.5,57.51,57.48,57.5,10257.462303826032,41.0901,41.0972,41.0758,41.0901,10257.4623
2005-02-15 10:55:00,57.5,57.52,57.48,57.51,15591.34270181557,41.0901,41.1044,41.0758,41.0972,15591.3427
2005-02-15 11:00:00,57.5,57.58,57.49,57.56,22771.5663144938,41.0901,41.1472,41.0829,41.133,22771.5663
2005-02-15 11:05:00,57.56,57.7,57.52,57.59,22771.5663144938,41.133,41.233,41.1044,41.1544,22771.5663
2005-02-15 11:10:00,57.61,57.68,57.61,57.68,6667.350497486921,41.1687,41.2187,41.1687,41.2187,6667.3505
2005-02-15 11:15:00,57.67,57.72,57.67,57.72,7077.648989639963,41.2116,41.2473,41.2116,41.2473,7077.649
2005-02-15 11:20:00,57.72,57.74,57.71,57.72,7282.798235716484,41.2473,41.2616,41.2401,41.2473,7282.7982
2005-02-15 11:25:00,57.72,57.76,57.72,57.75,10872.910042055595,41.2473,41.2759,41.2473,41.2687,10872.91
2005-02-15 11:30:00,57.76,57.79,57.75,57.78,13437.275618012103,41.2759,41.2973,41.2687,41.2902,13437.2756
2005-02-15 11:35:00,57.79,57.79,57.77,57.78,8205.969843060826,41.2973,41.2973,41.283,41.2902,8205.9698
2005-02-15 11:40:00,57.77,57.77,57.75,57.76,17642.835162580777,41.283,41.283,41.2687,41.2759,17642.8352
2005-02-15 11:45:00,57.75,57.79,57.75,57.79,11385.783157246897,41.2687,41.2973,41.2687,41.2973,11385.7832
2005-02-15 11:50:00,57.78,57.82,57.77,57.82,6154.47738229562,41.2902,41.3187,41.283,41.3187,6154.4774
2005-02-15 11:55:00,57.83,57.83,57.79,57.79,12001.23089547646,41.3259,41.3259,41.2973,41.2973,12001.2309
2005-02-15 12:00:00,57.79,57.85,57.79,57.84,30156.93917324854,41.2973,41.3402,41.2973,41.333,30156.9392
2005-02-15 12:05:00,57.84,57.87,57.83,57.87,7795.671350907785,41.333,41.3545,41.3259,41.3545,7795.6714
2005-02-15 12:10:00,57.87,57.88,57.86,57.88,5539.029644066058,41.3545,41.3616,41.3473,41.3616,5539.0296
2005-02-15 12:15:00,57.88,57.88,57.83,57.84,21335.52159195815,41.3616,41.3616,41.3259,41.333,21335.5216
2005-02-15 12:20:00,57.84,57.85,57.82,57.84,7590.522104831264,41.333,41.3402,41.3187,41.333,7590.5221
2005-02-15 12:25:00,57.84,57.86,57.83,57.85,4513.283413683455,41.333,41.3473,41.3259,41.3402,4513.2834
2005-02-15 12:30:00,57.87,57.94,57.86,57.94,6564.775874448661,41.3545,41.4045,41.3473,41.4045,6564.7759
2005-02-15 12:35:00,57.94,57.94,57.92,57.93,25335.9318904503,41.4045,41.4045,41.3902,41.3974,25335.9319
2005-02-15 12:40:00,57.93,57.99,57.92,57.97,18155.70827777208,41.3974,41.4402,41.3902,41.4259,18155.7083
2005-02-15 12:45:00,57.99,57.99,57.97,57.99,6975.074366601702,41.4402,41.4402,41.4259,41.4402,6975.0744
2005-02-15 12:50:00,58.0,58.01,57.98,57.99,15078.46958662427,41.4474,41.4545,41.4331,41.4402,15078.4696
2005-02-15 12:55:00,57.98,58.0,57.98,57.98,8821.417581290389,41.4331,41.4474,41.4331,41.4331,8821.4176
2005-02-15 13:00:00,57.98,57.98,57.92,57.92,29644.06605805724,41.4331,41.4331,41.3902,41.3902,29644.0661
2005-02-15 13:05:00,57.94,57.94,57.91,57.92,13950.148733203405,41.4045,41.4045,41.3831,41.3902,13950.1487
2005-02-15 13:10:00,57.94,57.95,57.88,57.88,14155.297979279923,41.4045,41.4116,41.3616,41.3616,14155.298
2005-02-15 13:15:00,57.88,57.88,57.85,57.88,23387.01405272336,41.3616,41.3616,41.3402,41.3616,23387.0141
2005-02-15 13:20:00,57.88,57.91,57.88,57.9,7385.372858754744,41.3616,41.3831,41.3616,41.3759,7385.3729
2005-02-15 13:25:00,57.9,57.92,57.81,57.81,19078.87988511642,41.3759,41.3902,41.3116,41.3116,19078.8799
2005-02-15 13:30:00,57.81,57.82,57.79,57.82,21335.52159195815,41.3116,41.3187,41.2973,41.3187,21335.5216
2005-02-15 13:35:00,57.84,57.89,57.82,57.87,14052.723356241666,41.333,41.3688,41.3187,41.3545,14052.7234
2005-02-15 13:40:00,57.86,57.86,57.85,57.86,8513.693712175607,41.3473,41.3473,41.3402,41.3473,8513.6937
2005-02-15 13:45:00,57.85,57.88,57.78,57.79,15488.76807877731,41.3402,41.3616,41.2902,41.2973,15488.7681
2005-02-15 13:50:00,57.8,57.82,57.77,57.77,5641.604267104318,41.3045,41.3187,41.283,41.283,5641.6043
2005-02-15 13:55:00,57.78,57.78,57.71,57.71,21027.797722843367,41.2902,41.2902,41.2401,41.2401,21027.7977
2005-02-15 14:00:00,57.71,57.71,57.68,57.69,8205.969843060826,41.2401,41.2401,41.2187,41.2258,8205.9698
2005-02-15 14:05:00,57.68,57.7,57.68,57.68,4513.283413683455,41.2187,41.233,41.2187,41.2187,4513.2834
2005-02-15 14:10:00,57.68,57.68,57.66,57.68,19591.753000307723,41.2187,41.2187,41.2044,41.2187,19591.753
2005-02-15 14:15:00,57.69,57.71,57.66,57.67,8103.395220022566,41.2258,41.2401,41.2044,41.2116,8103.3952
2005-02-15 14:20:00,57.67,57.74,57.66,57.74,10462.611549902556,41.2116,41.2616,41.2044,41.2616,10462.6115
2005-02-15 14:25:00,57.74,57.79,57.72,57.76,5539.029644066058,41.2616,41.2973,41.2473,41.2759,5539.0296
2005-02-15 14:30:00,57.76,57.77,57.71,57.71,5846.753513180839,41.2759,41.283,41.2401,41.2401,5846.7535
2005-02-15 14:35:00,57.7,57.77,57.7,57.76,8821.417581290389,41.233,41.283,41.233,41.2759,8821.4176
2005-02-15 14:40:00,57.76,57.83,57.76,57.81,9026.566827366907,41.2759,41.3259,41.2759,41.3116,9026.5668
2005-02-15 14:45:00,57.81,57.83,57.79,57.82,21438.09621499641,41.3116,41.3259,41.2973,41.3187,21438.0962
2005-02-15 14:50:00,57.82,57.83,57.79,57.79,5539.029644066058,41.3187,41.3259,41.2973,41.2973,5539.0296
2005-02-15 14:55:00,57.79,57.84,57.79,57.84,6769.925120525182,41.2973,41.333,41.2973,41.333,6769.9251
2005-02-15 15:00:00,57.84,57.87,57.8,57.81,8205.969843060826,41.333,41.3545,41.3045,41.3116,8205.9698
2005-02-15 15:05:00,57.81,57.82,57.8,57.8,12308.95476459124,41.3116,41.3187,41.3045,41.3045,12308.9548
2005-02-15 15:10:00,57.81,57.87,57.81,57.82,12001.23089547646,41.3116,41.3545,41.3116,41.3187,12001.2309
2005-02-15 15:15:00,57.82,57.86,57.8,57.86,6462.201251410401,41.3187,41.3473,41.3045,41.3473,6462.2013
2005-02-15 15:20:00,57.87,57.9,57.87,57.89,10462.611549902556,41.3545,41.3759,41.3545,41.3688,10462.6115
2005-02-15 15:25:00,57.89,57.89,57.8,57.8,12616.67863370602,41.3688,41.3688,41.3045,41.3045,12616.6786
2005-02-15 15:30:00,57.8,57.95,57.8,57.87,14463.021848394706,41.3045,41.4116,41.3045,41.3545,14463.0218
2005-02-15 15:35:00,57.88,57.9,57.85,57.88,15796.491947892093,41.3616,41.3759,41.3402,41.3616,15796.4919
2005-02-15 15:40:00,57.86,57.86,57.83,57.83,8718.842958252128,41.3473,41.3473,41.3259,41.3259,8718.843
2005-02-15 15:45:00,57.83,57.84,57.82,57.83,8616.268335213868,41.3259,41.333,41.3187,41.3259,8616.2683
2005-02-15 15:50:00,57.82,57.92,57.82,57.88,15591.34270181557,41.3187,41.3902,41.3187,41.3616,15591.3427
2005-02-15 15:55:00,57.88,57.95,57.87,57.89,18053.13365473381,41.3616,41.4116,41.3545,41.3688,18053.1337
2005-02-16 09:30:00,57.8,57.81,57.67,57.67,11590.932403323415,41.3045,41.3116,41.2116,41.2116,11590.9324
2005-02-16 09:35:00,57.66,57.71,57.61,57.7,6564.775874448661,41.2044,41.2401,41.1687,41.233,6564.7759
2005-02-16 09:40:00,57.64,57.75,57.63,57.75,6975.074366601702,41.1901,41.2687,41.183,41.2687,6975.0744
2005-02-16 09:45:00,57.75,57.75,57.68,57.68,61955.07231510924,41.2687,41.2687,41.2187,41.2187,61955.0723
2005-02-16 09:50:00,57.68,57.73,57.68,57.69,5128.731151913016,41.2187,41.2544,41.2187,41.2258,5128.7312
2005-02-16 09:55:00,57.68,57.68,57.56,57.58,6359.626628372141,41.2187,41.2187,41.133,41.1472,6359.6266
2005-02-16 10:00:00,57.61,57.67,57.54,57.54,8718.842958252128,41.1687,41.2116,41.1187,41.1187,8718.843
2005-02-16 10:05:00,57.56,57.65,57.51,57.52,6872.499743563442,41.133,41.1973,41.0972,41.1044,6872.4997
2005-02-16 10:10:00,57.52,57.6,57.51,57.6,5333.880397989537,41.1044,41.1615,41.0972,41.1615,5333.8804
2005-02-16 10:15:00,57.6,57.71,57.57,57.71,8821.417581290389,41.1615,41.2401,41.1401,41.2401,8821.4176
2005-02-16 10:20:00,57.71,57.71,57.65,57.66,3897.8356754538927,41.2401,41.2401,41.1973,41.2044,3897.8357
2005-02-16 10:25:00,57.64,57.65,57.62,57.62,3590.111806339112,41.1901,41.1973,41.1758,41.1758,3590.1118
2005-02-16 10:30:00,57.62,57.64,57.6,57.63,8103.395220022566,41.1758,41.1901,41.1615,41.183,8103.3952
2005-02-16 10:35:00,57.64,57.64,57.57,57.57,6462.201251410401,41.1901,41.1901,41.1401,41.1401,6462.2013
2005-02-16 10:40:00,57.57,57.58,57.55,57.56,12719.25325674428,41.1401,41.1472,41.1258,41.133,12719.2533
2005-02-16 10:45:00,57.55,57.6,57.55,57.6,6769.925120525182,41.1258,41.1615,41.1258,41.1615,6769.9251
2005-02-16 10:50:00,57.59,57.6,57.57,57.57,4513.283413683455,41.1544,41.1615,41.1401,41.1401,4513.2834
2005-02-16 10:55:00,57.57,57.61,57.57,57.59,3282.3879372243305,41.1401,41.1687,41.1401,41.1544,3282.3879
2005-02-16 11:00:00,57.58,57.59,57.57,57.57,6975.074366601702,41.1472,41.1544,41.1401,41.1401,6975.0744
2005-02-16 11:05:00,57.56,57.6,57.54,57.59,5128.731151913016,41.133,41.1615,41.1187,41.1544,5128.7312
2005-02-16 11:10:00,57.6,57.62,57.59,57.62,6667.350497486921,41.1615,41.1758,41.1544,41.1758,6667.3505
2005-02-16 11:15:00,57.63,57.64,57.56,57.56,21745.82008411119,41.183,41.1901,41.133,41.133,21745.8201
2005-02-16 11:20:00,57.54,57.54,57.49,57.5,5846.753513180839,41.1187,41.1187,41.0829,41.0901,5846.7535
2005-02-16 11:25:00,57.5,57.5,57.42,57.42,3897.8356754538927,41.0901,41.0901,41.0329,41.0329,3897.8357
2005-02-16 11:30:00,57.44,57.44,57.38,57.41,3487.537183300851,41.0472,41.0472,41.0043,41.0258,3487.5372
2005-02-16 11:35:00,57.41,57.41,57.35,57.35,5539.029644066058,41.0258,41.0258,40.9829,40.9829,5539.0296
2005-02-16 11:40:00,57.38,57.39,57.36,57.37,4308.134167606934,41.0043,41.0115,40.99,40.9972,4308.1342
2005-02-16 11:45:00,57.38,57.46,57.35,57.41,8308.544466099087,41.0043,41.0615,40.9829,41.0258,8308.5445
2005-02-16 11:50:00,57.43,57.46,57.42,57.44,8411.119089137346,41.0401,41.0615,41.0329,41.0472,8411.1191
2005-02-16 11:55:00,57.42,57.43,57.41,57.43,1743.7685916504256,41.0329,41.0401,41.0258,41.0401,1743.7686
2005-02-16 12:00:00,57.43,57.45,57.4,57.42,3897.8356754538927,41.0401,41.0543,41.0186,41.0329,3897.8357
2005-02-16 12:05:00,57.41,57.43,57.41,57.41,3282.3879372243305,41.0258,41.0401,41.0258,41.0258,3282.3879
2005-02-16 12:10:00,57.41,57.41,57.32,57.32,4718.432659759975,41.0258,41.0258,40.9614,40.9614,4718.4327
2005-02-16 12:15:00,57.32,57.32,57.29,57.3,5333.880397989537,40.9614,40.9614,40.94,40.9472,5333.8804
2005-02-16 12:20:00,57.29,57.32,57.29,57.31,7077.648989639963,40.94,40.9614,40.94,40.9543,7077.649
2005-02-16 12:25:00,57.31,57.31,57.29,57.29,11078.059288132115,40.9543,40.9543,40.94,40.94,11078.0593
2005-02-16 12:30:00,57.3,57.38,57.29,57.38,20104.626115499024,40.9472,41.0043,40.94,41.0043,20104.6261
2005-02-16 12:35:00,57.3,57.3,57.26,57.27,6154.47738229562,40.9472,40.9472,40.9186,40.9257,6154.4774
2005-02-16 12:40:00,57.23,57.23,57.19,57.22,13539.850241050364,40.8971,40.8971,40.8685,40.89,13539.8502
2005-02-16 12:45:00,57.22,57.22,57.03,57.03,12206.38014155298,40.89,40.89,40.7542,40.7542,12206.3801
2005-02-16 12:50:00,57.08,57.08,57.03,57.05,17950.559031695557,40.7899,40.7899,40.7542,40.7685,17950.559
2005-02-16 12:55:00,57.05,57.05,57.01,57.03,14565.596471432968,40.7685,40.7685,40.7399,40.7542,14565.5965
2005-02-16 13:00:00,57.03,57.04,56.98,57.02,13334.700994973842,40.7542,40.7614,40.7185,40.7471,13334.701
2005-02-16 13:05:00,57.03,57.05,57.01,57.01,14052.723356241666,40.7542,40.7685,40.7399,40.7399,14052.7234
2005-02-16 13:10:00,57.01,57.02,57.0,57.0,8616.268335213868,40.7399,40.7471,40.7328,40.7328,8616.2683
2005-02-16 13:15:00,57.01,57.02,56.99,57.02,12719.25325674428,40.7399,40.7471,40.7256,40.7471,12719.2533
2005-02-16 13:20:00,57.03,57.03,56.99,57.0,7590.522104831264,40.7542,40.7542,40.7256,40.7328,7590.5221
2005-02-16 13:25:00,56.98,56.98,56.96,56.96,4308.134167606934,40.7185,40.7185,40.7042,40.7042,4308.1342
2005-02-16 13:30:00,56.96,56.98,56.92,56.94,10667.760795979077,40.7042,40.7185,40.6756,40.6899,10667.7608
2005-02-16 13:35:00,56.94,56.94,56.91,56.92,8821.417581290389,40.6899,40.6899,40.6685,40.6756,8821.4176
2005-02-16 13:40:00,56.91,56.93,56.91,56.92,8308.544466099087,40.6685,40.6827,40.6685,40.6756,8308.5445
2005-02-16 13:45:00,56.92,56.93,56.9,56.93,13642.424864088624,40.6756,40.6827,40.6613,40.6827,13642.4249
2005-02-16 13:50:00,56.93,56.93,56.91,56.92,5128.731151913016,40.6827,40.6827,40.6685,40.6756,5128.7312
2005-02-16 13:55:00,56.93,56.94,56.9,56.9,9847.163811672992,40.6827,40.6899,40.6613,40.6613,9847.1638
2005-02-16 14:00:00,56.93,56.93,56.91,56.92,5333.880397989537,40.6827,40.6827,40.6685,40.6756,5333.8804
2005-02-16 14:05:00,56.92,56.94,56.9,56.93,19489.17837726946,40.6756,40.6899,40.6613,40.6827,19489.1784
2005-02-16 14:10:00,56.93,56.93,56.88,56.9,7795.671350907785,40.6827,40.6827,40.647,40.6613,7795.6714
2005-02-16 14:15:00,56.9,56.9,56.8,56.89,14257.872602318186,40.6613,40.6613,40.5898,40.6542,14257.8726
2005-02-16 14:20:00,56.9,56.95,56.9,56.95,9847.163811672992,40.6613,40.697,40.6613,40.697,9847.1638
2005-02-16 14:25:00,56.95,56.97,56.91,56.93,6975.074366601702,40.697,40.7113,40.6685,40.6827,6975.0744
2005-02-16 14:30:00,56.94,56.98,56.94,56.97,5333.880397989537,40.6899,40.7185,40.6899,40.7113,5333.8804
2005-02-16 14:35:00,56.97,56.97,56.84,56.84,15899.06657093035,40.7113,40.7113,40.6184,40.6184,15899.0666
2005-02-16 14:40:00,56.83,56.93,56.83,56.92,24720.48415222074,40.6113,40.6827,40.6113,40.6756,24720.4842
2005-02-16 14:45:00,56.93,56.95,56.88,56.89,20412.349984613807,40.6827,40.697,40.647,40.6542,20412.35
2005-02-16 14:50:00,56.9,56.93,56.9,56.93,17027.387424351215,40.6613,40.6827,40.6613,40.6827,17027.3874
2005-02-16 14:55:00,56.93,57.09,56.93,57.09,21335.52159195815,40.6827,40.7971,40.6827,40.7971,21335.5216
2005-02-16 15:00:00,57.09,57.09,57.02,57.02,12719.25325674428,40.7971,40.7971,40.7471,40.7471,12719.2533
2005-02-16 15:05:00,57.03,57.04,56.96,57.01,17232.536670427737,40.7542,40.7614,40.7042,40.7399,17232.5367
2005-02-16 15:10:00,57.0,57.07,56.97,57.0,12206.38014155298,40.7328,40.7828,40.7113,40.7328,12206.3801
2005-02-16 15:15:00,56.99,57.03,56.94,57.01,28515.74520463637,40.7256,40.7542,40.6899,40.7399,28515.7452
2005-02-16 15:20:00,56.99,57.0,56.92,56.92,25130.78264437378,40.7256,40.7328,40.6756,40.6756,25130.7826
2005-02-16 15:25:00,56.92,56.96,56.9,56.96,24925.63339829726,40.6756,40.7042,40.6613,40.7042,24925.6334
2005-02-16 15:30:00,56.97,56.97,56.88,56.92,36516.56580162068,40.7113,40.7113,40.647,40.6756,36516.5658
2005-02-16 15:35:00,56.92,56.93,56.89,56.91,20617.49923069033,40.6756,40.6827,40.6542,40.6685,20617.4992
2005-02-16 15:40:00,56.92,56.93,56.91,56.93,19386.6037542312,40.6756,40.6827,40.6685,40.6827,19386.6038
2005-02-16 15:45:00,56.92,56.93,56.91,56.91,13129.551748897322,40.6756,40.6827,40.6685,40.6685,13129.5517
2005-02-16 15:50:00,56.92,56.93,56.91,56.92,11693.507026361678,40.6756,40.6827,40.6685,40.6756,11693.507
2005-02-16 15:55:00,56.92,57.01,56.92,56.94,16206.790440045132,40.6756,40.7399,40.6756,40.6899,16206.7904
2005-02-17 09:30:00,56.68,56.68,56.41,56.6,31695.558518822443,40.5041,40.5041,40.3111,40.4469,31695.5585
2005-02-17 09:35:00,56.64,56.64,56.52,56.52,13437.275618012103,40.4755,40.4755,40.3898,40.3898,13437.2756
2005-02-17 09:40:00,56.51,56.55,56.33,56.4,11488.357780285158,40.3826,40.4112,40.254,40.304,11488.3578
2005-02-17 09:45:00,56.46,56.59,56.45,56.59,10154.887680787771,40.3469,40.4398,40.3397,40.4398,10154.8877
2005-02-17 09:50:00,56.58,56.69,56.58,56.68,35080.52107908503,40.4326,40.5112,40.4326,40.5041,35080.5211
2005-02-17 09:55:00,56.67,56.68,56.52,56.52,12206.38014155298,40.4969,40.5041,40.3898,40.3898,12206.3801
2005-02-17 10:00:00,56.54,56.68,56.52,56.54,33131.60324135808,40.404,40.5041,40.3898,40.404,33131.6032
2005-02-17 10:05:00,56.54,56.66,56.53,56.66,10462.611549902556,40.404,40.4898,40.3969,40.4898,10462.6115
2005-02-17 10:10:00,56.65,56.65,56.5,56.55,30772.386911478097,40.4827,40.4827,40.3755,40.4112,30772.3869
2005-02-17 10:15:00,56.55,56.6,56.46,56.48,15796.491947892093,40.4112,40.4469,40.3469,40.3612,15796.4919
2005-02-17 10:20:00,56.51,56.54,56.49,56.54,26566.827366909427,40.3826,40.404,40.3683,40.404,26566.8274
2005-02-17 10:25:00,56.54,56.58,56.49,56.56,24002.46179095292,40.404,40.4326,40.3683,40.4183,24002.4618
2005-02-17 10:30:00,56.56,56.6,56.53,56.59,63493.69166068314,40.4183,40.4469,40.3969,40.4398,63493.6917
2005-02-17 10:35:00,56.58,56.64,56.54,56.61,18155.70827777208,40.4326,40.4755,40.404,40.4541,18155.7083
2005-02-17 10:40:00,56.6,56.6,56.51,56.51,11488.357780285158,40.4469,40.4469,40.3826,40.3826,11488.3578
2005-02-17 10:45:00,56.49,56.56,56.42,56.56,14770.745717509488,40.3683,40.4183,40.3183,40.4183,14770.7457
2005-02-17 10:50:00,56.51,56.56,56.5,56.51,44517.38639860498,40.3826,40.4183,40.3755,40.3826,44517.3864
2005-02-17 10:55:00,56.51,56.56,56.51,56.56,21540.670838034668,40.3826,40.4183,40.3826,40.4183,21540.6708
2005-02-17 11:00:00,56.56,56.61,56.55,56.6,10975.484665093856,40.4183,40.4541,40.4112,40.4469,10975.4847
2005-02-17 11:05:00,56.6,56.64,56.57,56.59,14873.320340547749,40.4469,40.4755,40.4255,40.4398,14873.3203
2005-02-17 11:10:00,56.59,56.63,56.52,56.53,20309.775361575543,40.4398,40.4684,40.3898,40.3969,20309.7754
2005-02-17 11:15:00,56.54,56.57,56.5,56.54,6462.201251410401,40.404,40.4255,40.3755,40.404,6462.2013
2005-02-17 11:20:00,56.53,56.61,56.51,56.52,10872.910042055595,40.3969,40.4541,40.3826,40.3898,10872.91
2005-02-17 11:25:00,56.51,56.58,56.51,56.56,52415.63237255103,40.3826,40.4326,40.3826,40.4183,52415.6324
2005-02-17 11:30:00,56.55,56.58,56.53,56.53,6257.0520053338805,40.4112,40.4326,40.3969,40.3969,6257.052
2005-02-17 11:35:00,56.52,56.54,56.51,56.53,19796.902246384245,40.3898,40.404,40.3826,40.3969,19796.9022
2005-02-17 11:40:00,56.53,56.59,56.52,56.59,10872.910042055595,40.3969,40.4398,40.3898,40.4398,10872.91
2005-02-17 11:45:00,56.59,56.59,56.54,56.56,29849.215304133755,40.4398,40.4398,40.404,40.4183,29849.2153
2005-02-17 11:50:00,56.57,56.62,56.55,56.58,6154.47738229562,40.4255,40.4612,40.4112,40.4326,6154.4774
2005-02-17 11:55:00,56.55,56.61,56.55,56.6,4615.858036721715,40.4112,40.4541,40.4112,40.4469,4615.858
2005-02-17 12:00:00,56.62,56.76,56.61,56.71,14668.171094471229,40.4612,40.5613,40.4541,40.5255,14668.1711
2005-02-17 12:05:00,56.72,56.73,56.59,56.7,6667.350497486921,40.5327,40.5398,40.4398,40.5184,6667.3505
2005-02-17 12:10:00,56.7,56.74,56.67,56.67,4308.134167606934,40.5184,40.547,40.4969,40.4969,4308.1342
2005-02-17 12:15:00,56.61,56.65,56.56,56.59,10154.887680787771,40.4541,40.4827,40.4183,40.4398,10154.8877
2005-02-17 12:20:00,56.59,56.67,56.56,56.66,11590.932403323415,40.4398,40.4969,40.4183,40.4898,11590.9324
2005-02-17 12:25:00,56.66,56.67,56.61,56.63,10565.186172940814,40.4898,40.4969,40.4541,40.4684,10565.1862
2005-02-17 12:30:00,56.64,56.67,56.59,56.6,11693.507026361678,40.4755,40.4969,40.4398,40.4469,11693.507
2005-02-17 12:35:00,56.6,56.64,56.6,56.64,6359.626628372141,40.4469,40.4755,40.4469,40.4755,6359.6266
2005-02-17 12:40:00,56.65,56.71,56.65,56.68,7077.648989639963,40.4827,40.5255,40.4827,40.5041,7077.649
2005-02-17 12:45:00,56.66,56.67,56.64,56.66,8308.544466099087,40.4898,40.4969,40.4755,40.4898,8308.5445
2005-02-17 12:50:00,56.66,56.66,56.63,56.63,11078.059288132115,40.4898,40.4898,40.4684,40.4684,11078.0593
2005-02-17 12:55:00,56.63,56.63,56.62,56.62,6667.350497486921,40.4684,40.4684,40.4612,40.4612,6667.3505
2005-02-17 13:00:00,56.62,56.64,56.59,56.63,15796.491947892093,40.4612,40.4755,40.4398,40.4684,15796.4919
2005-02-17 13:05:00,56.63,56.64,56.54,56.54,19489.17837726946,40.4684,40.4755,40.404,40.404,19489.1784
2005-02-17 13:10:00,56.54,56.59,56.53,56.59,15899.06657093035,40.404,40.4398,40.3969,40.4398,15899.0666
2005-02-17 13:15:00,56.58,56.58,56.52,56.52,13950.148733203405,40.4326,40.4326,40.3898,40.3898,13950.1487
2005-02-17 13:20:00,56.52,56.56,56.52,56.55,21540.670838034668,40.3898,40.4183,40.3898,40.4112,21540.6708
2005-02-17 13:25:00,56.58,56.58,56.54,56.56,10154.887680787771,40.4326,40.4326,40.404,40.4183,10154.8877
2005-02-17 13:30:00,56.57,56.63,56.56,56.58,13744.999487126885,40.4255,40.4684,40.4183,40.4326,13744.9995
2005-02-17 13:35:00,56.59,56.66,56.57,56.62,14155.297979279923,40.4398,40.4898,40.4255,40.4612,14155.298
2005-02-17 13:40:00,56.63,56.63,56.61,56.62,8000.820596984306,40.4684,40.4684,40.4541,40.4612,8000.8206
2005-02-17 13:45:00,56.62,56.65,56.59,56.59,9539.43994255821,40.4612,40.4827,40.4398,40.4398,9539.4399
2005-02-17 13:50:00,56.6,56.62,56.53,56.6,6667.350497486921,40.4469,40.4612,40.3969,40.4469,6667.3505
2005-02-17 13:55:00,56.61,56.62,56.54,56.6,16411.939686121652,40.4541,40.4612,40.404,40.4469,16411.9397
2005-02-17 14:00:00,56.59,56.65,56.58,56.65,10565.186172940814,40.4398,40.4827,40.4326,40.4827,10565.1862
2005-02-17 14:05:00,56.65,56.68,56.65,56.66,13334.700994973842,40.4827,40.5041,40.4827,40.4898,13334.701
2005-02-17 14:10:00,56.64,56.69,56.63,56.68,13026.977125859064,40.4755,40.5112,40.4684,40.5041,13026.9771
2005-02-17 14:15:00,56.68,56.74,56.67,56.71,13847.574110165144,40.5041,40.547,40.4969,40.5255,13847.5741
2005-02-17 14:20:00,56.7,56.74,56.7,56.73,9026.566827366907,40.5184,40.547,40.5184,40.5398,9026.5668
2005-02-17 14:25:00,56.73,56.74,56.66,56.73,14052.723356241666,40.5398,40.547,40.4898,40.5398,14052.7234
2005-02-17 14:30:00,56.72,56.77,56.69,56.76,6462.201251410401,40.5327,40.5684,40.5112,40.5613,6462.2013
2005-02-17 14:35:00,56.77,56.78,56.74,56.78,6051.902759257359,40.5684,40.5756,40.547,40.5756,6051.9028
2005-02-17 14:40:00,56.78,56.78,56.72,56.76,6154.47738229562,40.5756,40.5756,40.5327,40.5613,6154.4774
2005-02-17 14:45:00,56.74,56.74,56.59,56.63,12719.25325674428,40.547,40.547,40.4398,40.4684,12719.2533
2005-02-17 14:50:00,56.65,56.67,56.62,56.67,6359.626628372141,40.4827,40.4969,40.4612,40.4969,6359.6266
2005-02-17 14:55:00,56.66,56.68,56.63,56.66,13950.148733203405,40.4898,40.5041,40.4684,40.4898,13950.1487
2005-02-17 15:00:00,56.66,56.67,56.62,56.67,8513.693712175607,40.4898,40.4969,40.4612,40.4969,8513.6937
2005-02-17 15:05:00,56.69,56.72,56.69,56.71,7180.223612678223,40.5112,40.5327,40.5112,40.5255,7180.2236
2005-02-17 15:10:00,56.7,56.75,56.7,56.73,8718.842958252128,40.5184,40.5541,40.5184,40.5398,8718.843
2005-02-17 15:15:00,56.71,56.75,56.7,56.75,8205.969843060826,40.5255,40.5541,40.5184,40.5541,8205.9698
2005-02-17 15:20:00,56.76,56.76,56.73,56.73,13847.574110165144,40.5613,40.5613,40.5398,40.5398,13847.5741
2005-02-17 15:25:00,56.73,56.79,56.73,56.78,25028.20802133552,40.5398,40.5827,40.5398,40.5756,25028.208
2005-02-17 15:30:00,56.78,56.79,56.74,56.79,15488.76807877731,40.5756,40.5827,40.547,40.5827,15488.7681
2005-02-17 15:35:00,56.78,56.79,56.73,56.74,13437.275618012103,40.5756,40.5827,40.5398,40.547,13437.2756
2005-02-17 15:40:00,56.74,56.79,56.74,56.78,11590.932403323415,40.547,40.5827,40.547,40.5756,11590.9324
2005-02-17 15:45:00,56.77,56.79,56.75,56.78,15488.76807877731,40.5684,40.5827,40.5541,40.5756,15488.7681
2005-02-17 15:50:00,56.78,56.78,56.74,56.75,17129.962047389476,40.5756,40.5756,40.547,40.5541,17129.962
2005-02-17 15:55:00,56.75,56.77,56.67,56.76,29541.491435018976,40.5541,40.5684,40.4969,40.5613,29541.4914
2005-02-18 09:30:00,56.74,56.74,56.54,56.54,52210.48312647451,40.547,40.547,40.404,40.404,52210.4831
2005-02-18 09:35:00,56.54,56.65,56.48,56.55,5846.753513180839,40.404,40.4827,40.3612,40.4112,5846.7535
2005-02-18 09:40:00,56.51,56.69,56.51,56.69,5539.029644066058,40.3826,40.5112,40.3826,40.5112,5539.0296
2005-02-18 09:45:00,56.69,56.74,56.68,56.74,3795.261052415632,40.5112,40.547,40.5041,40.547,3795.2611
2005-02-18 09:50:00,56.78,56.86,56.76,56.85,8821.417581290389,40.5756,40.6327,40.5613,40.6256,8821.4176
2005-02-18 09:55:00,56.87,57.0,56.87,56.93,8821.417581290389,40.6399,40.7328,40.6399,40.6827,8821.4176
2005-02-18 10:00:00,56.92,56.97,56.91,56.92,10052.313057749512,40.6756,40.7113,40.6685,40.6756,10052.3131
2005-02-18 10:05:00,56.96,56.96,56.83,56.92,5333.880397989537,40.7042,40.7042,40.6113,40.6756,5333.8804
2005-02-18 10:10:00,56.92,56.98,56.91,56.93,2974.6640681095496,40.6756,40.7185,40.6685,40.6827,2974.6641
2005-02-18 10:15:00,56.92,57.01,56.92,56.98,10052.313057749512,40.6756,40.7399,40.6756,40.7185,10052.3131
2005-02-18 10:20:00,56.97,56.99,56.9,56.9,12103.80551851472,40.7113,40.7256,40.6613,40.6613,12103.8055
2005-02-18 10:25:00,56.93,56.97,56.9,56.97,5539.029644066058,40.6827,40.7113,40.6613,40.7113,5539.0296
2005-02-18 10:30:00,56.97,56.98,56.92,56.98,4821.007282798236,40.7113,40.7185,40.6756,40.7185,4821.0073
2005-02-18 10:35:00,56.97,56.99,56.91,56.93,4410.708790645194,40.7113,40.7256,40.6685,40.6827,4410.7088
2005-02-18 10:40:00,56.96,56.96,56.84,56.87,11283.208534208636,40.7042,40.7042,40.6184,40.6399,11283.2085
2005-02-18 10:45:00,56.88,56.94,56.84,56.91,25746.230382603346,40.647,40.6899,40.6184,40.6685,25746.2304
2005-02-18 10:50:00,56.91,57.01,56.91,57.01,10872.910042055595,40.6685,40.7399,40.6685,40.7399,10872.91
2005-02-18 10:55:00,57.01,57.04,56.99,57.04,5744.178890142579,40.7399,40.7614,40.7256,40.7614,5744.1789
2005-02-18 11:00:00,57.04,57.05,56.93,56.94,9847.163811672992,40.7614,40.7685,40.6827,40.6899,9847.1638
2005-02-18 11:05:00,56.97,57.04,56.9,57.03,5744.178890142579,40.7113,40.7614,40.6613,40.7542,5744.1789
2005-02-18 11:10:00,57.03,57.03,56.96,56.96,5949.328136219099,40.7542,40.7542,40.7042,40.7042,5949.3281
2005-02-18 11:15:00,57.0,57.03,56.96,56.96,8000.820596984306,40.7328,40.7542,40.7042,40.7042,8000.8206
2005-02-18 11:20:00,56.96,56.98,56.93,56.95,4821.007282798236,40.7042,40.7185,40.6827,40.697,4821.0073
2005-02-18 11:25:00,56.95,57.01,56.95,56.98,15386.193455739049,40.697,40.7399,40.697,40.7185,15386.1935
2005-02-18 11:30:00,57.0,57.05,56.94,57.05,22566.41706841727,40.7328,40.7685,40.6899,40.7685,22566.4171
2005-02-18 11:35:00,57.04,57.09,56.99,56.99,13744.999487126885,40.7614,40.7971,40.7256,40.7256,13744.9995
2005-02-18 11:40:00,56.99,57.03,56.9,56.98,6051.902759257359,40.7256,40.7542,40.6613,40.7185,6051.9028
2005-02-18 11:45:00,56.97,57.08,56.97,57.05,10154.887680787771,40.7113,40.7899,40.7113,40.7685,10154.8877
2005-02-18 11:50:00,57.04,57.04,56.98,57.0,9539.43994255821,40.7614,40.7614,40.7185,40.7328,9539.4399
2005-02-18 11:55:00,57.01,57.08,57.01,57.06,8616.268335213868,40.7399,40.7899,40.7399,40.7756,8616.2683
2005-02-18 12:00:00,57.06,57.11,57.06,57.11,8000.820596984306,40.7756,40.8114,40.7756,40.8114,8000.8206
2005-02-18 12:05:00,57.09,57.16,57.09,57.11,7282.798235716484,40.7971,40.8471,40.7971,40.8114,7282.7982
2005-02-18 12:10:00,57.14,57.18,57.1,57.16,4718.432659759975,40.8328,40.8614,40.8042,40.8471,4718.4327
2005-02-18 12:15:00,57.17,57.26,57.1,57.22,14052.723356241666,40.8543,40.9186,40.8042,40.89,14052.7234
2005-02-18 12:20:00,57.22,57.25,57.2,57.2,5128.731151913016,40.89,40.9114,40.8757,40.8757,5128.7312
2005-02-18 12:25:00,57.22,57.22,57.16,57.2,6975.074366601702,40.89,40.89,40.8471,40.8757,6975.0744
2005-02-18 12:30:00,57.19,57.19,57.1,57.13,8718.842958252128,40.8685,40.8685,40.8042,40.8257,8718.843
2005-02-18 12:35:00,57.12,57.13,57.1,57.1,22566.41706841727,40.8185,40.8257,40.8042,40.8042,22566.4171
2005-02-18 12:40:00,57.09,57.09,57.05,57.05,7077.648989639963,40.7971,40.7971,40.7685,40.7685,7077.649
2005-02-18 12:45:00,57.05,57.05,57.03,57.04,24002.46179095292,40.7685,40.7685,40.7542,40.7614,24002.4618
2005-02-18 12:50:00,57.04,57.05,57.03,57.04,23694.737921838136,40.7614,40.7685,40.7542,40.7614,23694.7379
2005-02-18 12:55:00,57.03,57.04,57.03,57.03,9539.43994255821,40.7542,40.7614,40.7542,40.7542,9539.4399
2005-02-18 13:00:00,57.04,57.08,57.04,57.04,6564.775874448661,40.7614,40.7899,40.7614,40.7614,6564.7759
2005-02-18 13:05:00,57.04,57.04,57.03,57.03,4000.410298492153,40.7614,40.7614,40.7542,40.7542,4000.4103
2005-02-18 13:10:00,57.03,57.06,57.03,57.04,8923.992204328648,40.7542,40.7756,40.7542,40.7614,8923.9922
2005-02-18 13:15:00,57.03,57.04,57.03,57.04,8718.842958252128,40.7542,40.7614,40.7542,40.7614,8718.843
2005-02-18 13:20:00,57.03,57.06,57.03,57.06,20309.775361575543,40.7542,40.7756,40.7542,40.7756,20309.7754
2005-02-18 13:25:00,57.04,57.05,57.03,57.05,13950.148733203405,40.7614,40.7685,40.7542,40.7685,13950.1487
2005-02-18 13:30:00,57.04,57.09,57.03,57.09,68827.57205867268,40.7614,40.7971,40.7542,40.7971,68827.5721
2005-02-18 13:35:00,57.09,57.09,57.05,57.05,1538.6193455739049,40.7971,40.7971,40.7685,40.7685,1538.6193
2005-02-18 13:40:00,57.04,57.06,57.04,57.05,4205.559544568673,40.7614,40.7756,40.7614,40.7685,4205.5595
2005-02-18 13:45:00,57.05,57.08,57.03,57.05,3590.111806339112,40.7685,40.7899,40.7542,40.7685,3590.1118
2005-02-18 13:50:00,57.05,57.06,57.04,57.06,4205.559544568673,40.7685,40.7756,40.7614,40.7756,4205.5595
2005-02-18 13:55:00,57.06,57.08,57.06,57.08,7590.522104831264,40.7756,40.7899,40.7756,40.7899,7590.5221
2005-02-18 14:00:00,57.08,57.08,57.06,57.06,5128.731151913016,40.7899,40.7899,40.7756,40.7756,5128.7312
2005-02-18 14:05:00,57.06,57.06,57.06,57.06,1025.7462303826032,40.7756,40.7756,40.7756,40.7756,1025.7462
2005-02-18 14:10:00,57.05,57.06,57.04,57.06,2564.365575956508,40.7685,40.7756,40.7614,40.7756,2564.3656
2005-02-18 14:15:00,57.07,57.08,57.06,57.08,1743.7685916504256,40.7828,40.7899,40.7756,40.7899,1743.7686
2005-02-18 14:20:00,57.07,57.15,57.06,57.14,13539.850241050364,40.7828,40.84,40.7756,40.8328,13539.8502
2005-02-18 14:25:00,57.15,57.15,57.1,57.12,7180.223612678223,40.84,40.84,40.8042,40.8185,7180.2236
2005-02-18 14:30:00,57.12,57.13,57.09,57.1,9334.29069648169,40.8185,40.8257,40.7971,40.8042,9334.2907
2005-02-18 14:35:00,57.1,57.1,57.08,57.08,16822.238178274692,40.8042,40.8042,40.7899,40.7899,16822.2382
2005-02-18 14:40:00,57.08,57.09,57.06,57.09,2154.067083803467,40.7899,40.7971,40.7756,40.7971,2154.0671
2005-02-18 14:45:00,57.08,57.1,57.07,57.1,3487.537183300851,40.7899,40.8042,40.7828,40.8042,3487.5372
2005-02-18 14:50:00,57.11,57.14,57.06,57.09,4615.858036721715,40.8114,40.8328,40.7756,40.7971,4615.858
2005-02-18 14:55:00,57.09,57.13,57.09,57.12,6975.074366601702,40.7971,40.8257,40.7971,40.8185,6975.0744
2005-02-18 15:00:00,57.12,57.19,57.12,57.18,9949.738434711251,40.8185,40.8685,40.8185,40.8614,9949.7384
2005-02-18 15:05:00,57.18,57.19,57.13,57.13,12411.5293876295,40.8614,40.8685,40.8257,40.8257,12411.5294
2005-02-18 15:10:00,57.13,57.15,57.13,57.13,10565.186172940814,40.8257,40.84,40.8257,40.8257,10565.1862
2005-02-18 15:15:00,57.13,57.15,57.13,57.14,1948.9178377269463,40.8257,40.84,40.8257,40.8328,1948.9178
2005-02-18 15:20:00,57.14,57.18,57.14,57.17,9436.86531951995,40.8328,40.8614,40.8328,40.8543,9436.8653
2005-02-18 15:25:00,57.17,57.29,57.17,57.28,70879.06451943789,40.8543,40.94,40.8543,40.9329,70879.0645
2005-02-18 15:30:00,57.28,57.36,57.28,57.32,59185.55749307621,40.9329,40.99,40.9329,40.9614,59185.5575
2005-02-18 15:35:00,57.33,57.37,57.32,57.32,24617.90952918248,40.9686,40.9972,40.9614,40.9614,24617.9095
2005-02-18 15:40:00,57.32,57.33,57.28,57.3,13539.850241050364,40.9614,40.9686,40.9329,40.9472,13539.8502
2005-02-18 15:45:00,57.3,57.3,57.28,57.3,18053.13365473381,40.9472,40.9472,40.9329,40.9472,18053.1337
2005-02-18 15:50:00,57.29,57.3,57.23,57.3,16514.514309159913,40.94,40.9472,40.8971,40.9472,16514.5143
2005-02-18 15:55:00,57.27,57.3,57.2,57.24,8923.992204328648,40.9257,40.9472,40.8757,40.9043,8923.9922
2005-02-22 09:30:00,57.38,57.39,57.29,57.29,34259.92409477895,41.0043,41.0115,40.94,40.94,34259.9241
2005-02-22 09:35:00,57.24,57.24,56.98,56.99,8821.417581290389,40.9043,40.9043,40.7185,40.7256,8821.4176
2005-02-22 09:40:00,57.0,57.13,57.0,57.11,9744.58918863473,40.7328,40.8257,40.7328,40.8114,9744.5892
2005-02-22 09:45:00,57.08,57.1,56.97,57.03,16719.663555236435,40.7899,40.8042,40.7113,40.7542,16719.6636
2005-02-22 09:50:00,56.99,57.24,56.99,57.24,15796.491947892093,40.7256,40.9043,40.7256,40.9043,15796.4919
2005-02-22 09:55:00,57.24,57.42,57.24,57.38,21643.24546107293,40.9043,41.0329,40.9043,41.0043,21643.2455
2005-02-22 10:00:00,57.38,57.38,57.25,57.34,19796.902246384245,41.0043,41.0043,40.9114,40.9757,19796.9022
2005-02-22 10:05:00,57.3,57.51,57.3,57.36,16719.663555236435,40.9472,41.0972,40.9472,40.99,16719.6636
2005-02-22 10:10:00,57.34,57.46,57.29,57.46,14360.447225356444,40.9757,41.0615,40.94,41.0615,14360.4472
2005-02-22 10:15:00,57.41,57.43,57.31,57.36,16617.088932198174,41.0258,41.0401,40.9543,40.99,16617.0889
2005-02-22 10:20:00,57.34,57.34,57.24,57.26,16719.663555236435,40.9757,40.9757,40.9043,40.9186,16719.6636
2005-02-22 10:25:00,57.29,57.39,57.28,57.31,14155.297979279923,40.94,41.0115,40.9329,40.9543,14155.298
2005-02-22 10:30:00,57.29,57.32,57.28,57.32,9026.566827366907,40.94,40.9614,40.9329,40.9614,9026.5668
2005-02-22 10:35:00,57.32,57.45,57.32,57.37,18668.58139296338,40.9614,41.0543,40.9614,40.9972,18668.5814
2005-02-22 10:40:00,57.33,57.45,57.3,57.44,56928.91578623448,40.9686,41.0543,40.9472,41.0472,56928.9158
2005-02-22 10:45:00,57.44,57.48,57.43,57.48,11283.208534208636,41.0472,41.0758,41.0401,41.0758,11283.2085
2005-02-22 10:50:00,57.47,57.62,57.29,57.6,27797.72284336855,41.0686,41.1758,40.94,41.1615,27797.7228
2005-02-22 10:55:00,57.61,57.66,57.56,57.62,19078.87988511642,41.1687,41.2044,41.133,41.1758,19078.8799
2005-02-22 11:00:00,57.6,57.6,57.42,57.45,21232.94696891989,41.1615,41.1615,41.0329,41.0543,21232.947
2005-02-22 11:05:00,57.45,57.45,57.41,57.43,20104.626115499024,41.0543,41.0543,41.0258,41.0401,20104.6261
2005-02-22 11:10:00,57.42,57.5,57.38,57.38,17437.685916504255,41.0329,41.0901,41.0043,41.0043,17437.6859
2005-02-22 11:15:00,57.4,57.51,57.37,57.44,35798.543440352856,41.0186,41.0972,40.9972,41.0472,35798.5434
2005-02-22 11:20:00,57.41,57.47,57.41,57.42,18258.28290081034,41.0258,41.0686,41.0258,41.0329,18258.2829
2005-02-22 11:25:00,57.41,57.45,57.33,57.39,19181.45450815468,41.0258,41.0543,40.9686,41.0115,19181.4545
2005-02-22 11:30:00,57.4,57.44,57.4,57.42,28002.87208944507,41.0186,41.0472,41.0186,41.0329,28002.8721
2005-02-22 11:35:00,57.42,57.53,57.37,57.52,59903.57985434403,41.0329,41.1115,40.9972,41.1044,59903.5799
2005-02-22 11:40:00,57.49,57.64,57.48,57.59,35695.96881731459,41.0829,41.1901,41.0758,41.1544,35695.9688
2005-02-22 11:45:00,57.58,57.64,57.58,57.6,10667.760795979077,41.1472,41.1901,41.1472,41.1615,10667.7608
2005-02-22 11:50:00,57.6,57.6,57.47,57.53,23797.3125448764,41.1615,41.1615,41.0686,41.1115,23797.3125
2005-02-22 11:55:00,57.52,57.52,57.41,57.43,19181.45450815468,41.1044,41.1044,41.0258,41.0401,19181.4545
2005-02-22 12:00:00,57.43,57.43,57.4,57.4,3897.8356754538927,41.0401,41.0401,41.0186,41.0186,3897.8357
2005-02-22 12:05:00,57.4,57.4,57.24,57.24,31387.83464970766,41.0186,41.0186,40.9043,40.9043,31387.8346
2005-02-22 12:10:00,57.27,57.31,57.26,57.31,14360.447225356444,40.9257,40.9543,40.9186,40.9543,14360.4472
2005-02-22 12:15:00,57.3,57.3,57.2,57.2,13437.275618012103,40.9472,40.9472,40.8757,40.8757,13437.2756
2005-02-22 12:20:00,57.19,57.2,57.09,57.15,20514.924607652065,40.8685,40.8757,40.7971,40.84,20514.9246
2005-02-22 12:25:00,57.13,57.19,57.06,57.19,12719.25325674428,40.8257,40.8685,40.7756,40.8685,12719.2533
2005-02-22 12:30:00,57.17,57.17,57.09,57.09,13129.551748897322,40.8543,40.8543,40.7971,40.7971,13129.5517
2005-02-22 12:35:00,57.1,57.2,57.1,57.18,30874.96153451636,40.8042,40.8757,40.8042,40.8614,30874.9615
2005-02-22 12:40:00,57.17,57.27,57.17,57.23,11796.081649399935,40.8543,40.9257,40.8543,40.8971,11796.0816
2005-02-22 12:45:00,57.24,57.26,57.16,57.17,13334.700994973842,40.9043,40.9186,40.8471,40.8543,13334.701
2005-02-22 12:50:00,57.17,57.25,57.16,57.2,11180.633911170376,40.8543,40.9114,40.8471,40.8757,11180.6339
2005-02-22 12:55:00,57.22,57.27,57.2,57.24,23489.588675761617,40.89,40.9257,40.8757,40.9043,23489.5887
2005-02-22 13:00:00,57.22,57.24,57.18,57.19,11283.208534208636,40.89,40.9043,40.8614,40.8685,11283.2085
2005-02-22 13:05:00,57.19,57.19,57.09,57.13,34362.49871781721,40.8685,40.8685,40.7971,40.8257,34362.4987
2005-02-22 13:10:00,57.09,57.14,57.09,57.13,48415.22207405888,40.7971,40.8328,40.7971,40.8257,48415.2221
2005-02-22 13:15:00,57.13,57.13,57.08,57.08,25848.805005641603,40.8257,40.8257,40.7899,40.7899,25848.805
2005-02-22 13:20:00,57.08,57.12,57.08,57.11,10257.462303826032,40.7899,40.8185,40.7899,40.8114,10257.4623
2005-02-22 13:25:00,57.1,57.11,57.08,57.09,25028.20802133552,40.8042,40.8114,40.7899,40.7971,25028.208
2005-02-22 13:30:00,57.1,57.11,57.09,57.11,9949.738434711251,40.8042,40.8114,40.7971,40.8114,9949.7384
2005-02-22 13:35:00,57.11,57.11,57.03,57.04,14975.894963586008,40.8114,40.8114,40.7542,40.7614,14975.895
2005-02-22 13:40:00,57.04,57.08,57.04,57.08,15283.61883270079,40.7614,40.7899,40.7614,40.7899,15283.6188
2005-02-22 13:45:00,57.08,57.12,57.03,57.04,49338.39368140322,40.7899,40.8185,40.7542,40.7614,49338.3937
2005-02-22 13:50:00,57.04,57.08,56.98,57.0,9539.43994255821,40.7614,40.7899,40.7185,40.7328,9539.4399
2005-02-22 13:55:00,57.02,57.07,56.98,57.04,7077.648989639963,40.7471,40.7828,40.7185,40.7614,7077.649
2005-02-22 14:00:00,57.05,57.08,57.04,57.08,10975.484665093856,40.7685,40.7899,40.7614,40.7899,10975.4847
2005-02-22 14:05:00,57.08,57.09,57.04,57.07,11590.932403323415,40.7899,40.7971,40.7614,40.7828,11590.9324
2005-02-22 14:10:00,57.07,57.08,57.03,57.08,15181.044209662528,40.7828,40.7899,40.7542,40.7899,15181.0442
2005-02-22 14:15:00,57.05,57.06,57.01,57.03,16924.812801312954,40.7685,40.7756,40.7399,40.7542,16924.8128
2005-02-22 14:20:00,57.03,57.06,56.97,57.03,29644.06605805724,40.7542,40.7756,40.7113,40.7542,29644.0661
2005-02-22 14:25:00,57.03,57.08,57.02,57.08,9949.738434711251,40.7542,40.7899,40.7471,40.7899,9949.7384
2005-02-22 14:30:00,57.06,57.08,57.03,57.05,12719.25325674428,40.7756,40.7899,40.7542,40.7685,12719.2533
2005-02-22 14:35:00,57.04,57.06,57.03,57.05,33541.90173351113,40.7614,40.7756,40.7542,40.7685,33541.9017
2005-02-22 14:40:00,57.06,57.08,57.05,57.08,13847.574110165144,40.7756,40.7899,40.7685,40.7899,13847.5741
2005-02-22 14:45:00,57.06,57.09,57.05,57.09,7180.223612678223,40.7756,40.7971,40.7685,40.7971,7180.2236
2005-02-22 14:50:00,57.09,57.11,57.08,57.09,7180.223612678223,40.7971,40.8114,40.7899,40.7971,7180.2236
2005-02-22 14:55:00,57.09,57.1,57.03,57.1,9539.43994255821,40.7971,40.8042,40.7542,40.8042,9539.4399
2005-02-22 15:00:00,57.1,57.2,57.1,57.2,9231.71607344343,40.8042,40.8757,40.8042,40.8757,9231.7161
2005-02-22 15:05:00,57.2,57.21,57.15,57.15,11796.081649399935,40.8757,40.8828,40.84,40.84,11796.0816
2005-02-22 15:10:00,57.16,57.17,57.08,57.09,15796.491947892093,40.8471,40.8543,40.7899,40.7971,15796.4919
2005-02-22 15:15:00,57.11,57.16,57.11,57.13,20309.775361575543,40.8114,40.8471,40.8114,40.8257,20309.7754
2005-02-22 15:20:00,57.13,57.15,57.1,57.12,20822.648476766848,40.8257,40.84,40.8042,40.8185,20822.6485
2005-02-22 15:25:00,57.12,57.22,57.09,57.21,33234.17786439635,40.8185,40.89,40.7971,40.8828,33234.1779
2005-02-22 15:30:00,57.18,57.2,57.16,57.16,18053.13365473381,40.8614,40.8757,40.8471,40.8471,18053.1337
2005-02-22 15:35:00,57.16,57.2,57.13,57.2,26464.25274387117,40.8471,40.8757,40.8257,40.8757,26464.2527
2005-02-22 15:40:00,57.19,57.2,57.14,57.17,37132.01353985024,40.8685,40.8757,40.8328,40.8543,37132.0135
2005-02-22 15:45:00,57.17,57.24,57.14,57.19,31285.2600266694,40.8543,40.9043,40.8328,40.8685,31285.26
2005-02-22 15:50:00,57.19,57.24,57.18,57.22,45132.83413683454,40.8685,40.9043,40.8614,40.89,45132.8341
2005-02-22 15:55:00,57.22,57.23,57.2,57.2,37952.61052415632,40.89,40.8971,40.8757,40.8757,37952.6105
2005-02-23 09:30:00,57.1,57.24,57.1,57.24,21950.969330187712,40.8042,40.9043,40.8042,40.9043,21950.9693
2005-02-23 09:35:00,57.27,57.27,57.03,57.05,13026.977125859064,40.9257,40.9257,40.7542,40.7685,13026.9771
2005-02-23 09:40:00,57.1,57.1,56.96,56.97,8205.969843060826,40.8042,40.8042,40.7042,40.7113,8205.9698
2005-02-23 09:45:00,56.97,56.97,56.8,56.87,21232.94696891989,40.7113,40.7113,40.5898,40.6399,21232.947
2005-02-23 09:50:00,56.84,56.85,56.74,56.83,21130.372345881628,40.6184,40.6256,40.547,40.6113,21130.3723
2005-02-23 09:55:00,56.83,56.89,56.76,56.85,10872.910042055595,40.6113,40.6542,40.5613,40.6256,10872.91
2005-02-23 10:00:00,56.88,56.9,56.82,56.84,7795.671350907785,40.647,40.6613,40.6041,40.6184,7795.6714
2005-02-23 10:05:00,56.85,56.86,56.81,56.85,5436.455021027798,40.6256,40.6327,40.597,40.6256,5436.455
2005-02-23 10:10:00,56.86,56.9,56.82,56.89,9129.14145040517,40.6327,40.6613,40.6041,40.6542,9129.1415
2005-02-23 10:15:00,56.88,56.98,56.87,56.98,9642.014565596472,40.647,40.7185,40.6399,40.7185,9642.0146
2005-02-23 10:20:00,56.97,57.1,56.95,57.05,12924.402502820802,40.7113,40.8042,40.697,40.7685,12924.4025
2005-02-23 10:25:00,57.07,57.08,57.02,57.05,3077.2386911478097,40.7828,40.7899,40.7471,40.7685,3077.2387
2005-02-23 10:30:00,57.02,57.05,56.99,56.99,4615.858036721715,40.7471,40.7685,40.7256,40.7256,4615.858
2005-02-23 10:35:00,56.98,57.04,56.98,57.04,6462.201251410401,40.7185,40.7614,40.7185,40.7614,6462.2013
2005-02-23 10:40:00,57.04,57.1,56.99,56.99,16104.215817006872,40.7614,40.8042,40.7256,40.7256,16104.2158
2005-02-23 10:45:00,56.99,57.16,56.99,57.14,9436.86531951995,40.7256,40.8471,40.7256,40.8328,9436.8653
2005-02-23 10:50:00,57.14,57.17,57.01,57.03,11796.081649399935,40.8328,40.8543,40.7399,40.7542,11796.0816
2005-02-23 10:55:00,57.02,57.2,57.02,57.2,7385.372858754744,40.7471,40.8757,40.7471,40.8757,7385.3729
2005-02-23 11:00:00,57.2,57.23,57.11,57.13,16001.641193968611,40.8757,40.8971,40.8114,40.8257,16001.6412
2005-02-23 11:05:00,57.13,57.23,57.12,57.2,9231.71607344343,40.8257,40.8971,40.8185,40.8757,9231.7161
2005-02-23 11:10:00,57.15,57.15,57.05,57.07,8000.820596984306,40.84,40.84,40.7685,40.7828,8000.8206
2005-02-23 11:15:00,57.07,57.18,57.07,57.09,8000.820596984306,40.7828,40.8614,40.7828,40.7971,8000.8206
2005-02-23 11:20:00,57.08,57.08,57.01,57.03,14155.297979279923,40.7899,40.7899,40.7399,40.7542,14155.298
2005-02-23 11:25:00,57.03,57.04,57.02,57.04,8923.992204328648,40.7542,40.7614,40.7471,40.7614,8923.9922
2005-02-23 11:30:00,57.04,57.29,57.04,57.29,38773.2075084624,40.7614,40.94,40.7614,40.94,38773.2075
2005-02-23 11:35:00,57.25,57.28,57.19,57.2,5026.156528874756,40.9114,40.9329,40.8685,40.8757,5026.1565
2005-02-23 11:40:00,57.17,57.18,57.16,57.17,1846.343214688686,40.8543,40.8614,40.8471,40.8543,1846.3432
2005-02-23 11:45:00,57.18,57.19,57.12,57.17,9231.71607344343,40.8614,40.8685,40.8185,40.8543,9231.7161
2005-02-23 11:50:00,57.15,57.16,57.09,57.12,10154.887680787771,40.84,40.8471,40.7971,40.8185,10154.8877
2005-02-23 11:55:00,57.11,57.15,57.1,57.12,3282.3879372243305,40.8114,40.84,40.8042,40.8185,3282.3879
2005-02-23 12:00:00,57.13,57.15,57.13,57.14,2872.089445071289,40.8257,40.84,40.8257,40.8328,2872.0894
2005-02-23 12:05:00,57.14,57.19,57.1,57.16,8411.119089137346,40.8328,40.8685,40.8042,40.8471,8411.1191
2005-02-23 12:10:00,57.15,57.17,57.14,57.17,6667.350497486921,40.84,40.8543,40.8328,40.8543,6667.3505
2005-02-23 12:15:00,57.17,57.17,57.15,57.15,2872.089445071289,40.8543,40.8543,40.84,40.84,2872.0894
2005-02-23 12:20:00,57.15,57.16,57.15,57.15,2872.089445071289,40.84,40.8471,40.84,40.84,2872.0894
2005-02-23 12:25:00,57.15,57.25,57.15,57.25,6462.201251410401,40.84,40.9114,40.84,40.9114,6462.2013
2005-02-23 12:30:00,57.26,57.3,57.25,57.3,7487.947481793004,40.9186,40.9472,40.9114,40.9472,7487.9475
2005-02-23 12:35:00,57.3,57.31,57.25,57.29,7487.947481793004,40.9472,40.9543,40.9114,40.94,7487.9475
2005-02-23 12:40:00,57.28,57.29,57.24,57.28,7385.372858754744,40.9329,40.94,40.9043,40.9329,7385.3729
2005-02-23 12:45:00,57.29,57.32,57.29,57.32,6564.775874448661,40.94,40.9614,40.94,40.9614,6564.7759
2005-02-23 12:50:00,57.34,57.41,57.34,57.41,7898.245973946045,40.9757,41.0258,40.9757,41.0258,7898.246
2005-02-23 12:55:00,57.41,57.41,57.33,57.34,5744.178890142579,41.0258,41.0258,40.9686,40.9757,5744.1789
2005-02-23 13:00:00,57.36,57.36,57.35,57.35,2769.514822033029,40.99,40.99,40.9829,40.9829,2769.5148
2005-02-23 13:05:00,57.36,57.36,57.31,57.31,6359.626628372141,40.99,40.99,40.9543,40.9543,6359.6266
2005-02-23 13:10:00,57.3,57.3,57.23,57.23,7693.096727869524,40.9472,40.9472,40.8971,40.8971,7693.0967
2005-02-23 13:15:00,57.22,57.24,57.22,57.23,3897.8356754538927,40.89,40.9043,40.89,40.8971,3897.8357
2005-02-23 13:20:00,57.22,57.22,57.17,57.17,3897.8356754538927,40.89,40.89,40.8543,40.8543,3897.8357
2005-02-23 13:25:00,57.17,57.24,57.17,57.22,7180.223612678223,40.8543,40.9043,40.8543,40.89,7180.2236
2005-02-23 13:30:00,57.22,57.24,57.16,57.16,9231.71607344343,40.89,40.9043,40.8471,40.8471,9231.7161
2005-02-23 13:35:00,57.16,57.22,57.16,57.22,2666.9401989947687,40.8471,40.89,40.8471,40.89,2666.9402
2005-02-23 13:40:00,57.22,57.24,57.14,57.16,7180.223612678223,40.89,40.9043,40.8328,40.8471,7180.2236
2005-02-23 13:45:00,57.16,57.26,57.16,57.22,7385.372858754744,40.8471,40.9186,40.8471,40.89,7385.3729
2005-02-23 13:50:00,57.22,57.3,57.22,57.29,3077.2386911478097,40.89,40.9472,40.89,40.94,3077.2387
2005-02-23 13:55:00,57.29,57.37,57.29,57.36,8000.820596984306,40.94,40.9972,40.94,40.99,8000.8206
2005-02-23 14:00:00,57.36,57.37,57.29,57.32,9642.014565596472,40.99,40.9972,40.94,40.9614,9642.0146
2005-02-23 14:05:00,57.35,57.36,57.29,57.29,4102.984921530413,40.9829,40.99,40.94,40.94,4102.9849
2005-02-23 14:10:00,57.29,57.29,57.19,57.19,8000.820596984306,40.94,40.94,40.8685,40.8685,8000.8206
2005-02-23 14:15:00,57.2,57.24,57.16,57.23,8718.842958252128,40.8757,40.9043,40.8471,40.8971,8718.843
2005-02-23 14:20:00,57.24,57.31,57.24,57.28,7693.096727869524,40.9043,40.9543,40.9043,40.9329,7693.0967
2005-02-23 14:25:00,57.29,57.4,57.28,57.36,7077.648989639963,40.94,41.0186,40.9329,40.99,7077.649
2005-02-23 14:30:00,57.36,57.43,57.34,57.43,8205.969843060826,40.99,41.0401,40.9757,41.0401,8205.9698
2005-02-23 14:35:00,57.41,57.41,57.35,57.35,4923.581905836496,41.0258,41.0258,40.9829,40.9829,4923.5819
2005-02-23 14:40:00,57.35,57.35,57.34,57.35,3282.3879372243305,40.9829,40.9829,40.9757,40.9829,3282.3879
2005-02-23 14:45:00,57.35,57.39,57.34,57.36,4615.858036721715,40.9829,41.0115,40.9757,40.99,4615.858
2005-02-23 14:50:00,57.36,57.39,57.33,57.33,3384.962560262591,40.99,41.0115,40.9686,40.9686,3384.9626
2005-02-23 14:55:00,57.31,57.36,57.31,57.36,3692.686429377372,40.9543,40.99,40.9543,40.99,3692.6864
2005-02-23 15:00:00,57.36,57.36,57.28,57.31,7590.522104831264,40.99,40.99,40.9329,40.9543,7590.5221
2005-02-23 15:05:00,57.31,57.4,57.31,57.38,5949.328136219099,40.9543,41.0186,40.9543,41.0043,5949.3281
2005-02-23 15:10:00,57.38,57.39,57.33,57.39,6975.074366601702,41.0043,41.0115,40.9686,41.0115,6975.0744
2005-02-23 15:15:00,57.39,57.46,57.35,57.46,10257.462303826032,41.0115,41.0615,40.9829,41.0615,10257.4623
2005-02-23 15:20:00,57.47,57.47,57.4,57.43,15899.06657093035,41.0686,41.0686,41.0186,41.0401,15899.0666
2005-02-23 15:25:00,57.43,57.43,57.39,57.43,4718.432659759975,41.0401,41.0401,41.0115,41.0401,4718.4327
2005-02-23 15:30:00,57.42,57.45,57.4,57.41,7180.223612678223,41.0329,41.0543,41.0186,41.0258,7180.2236
2005-02-23 15:35:00,57.4,57.42,57.36,57.36,9539.43994255821,41.0186,41.0329,40.99,40.99,9539.4399
2005-02-23 15:40:00,57.34,57.38,57.29,57.36,8513.693712175607,40.9757,41.0043,40.94,40.99,8513.6937
2005-02-23 15:45:00,57.36,57.43,57.33,57.34,8616.268335213868,40.99,41.0401,40.9686,40.9757,8616.2683
2005-02-23 15:50:00,57.36,57.36,57.29,57.29,8205.969843060826,40.99,40.99,40.94,40.94,8205.9698
2005-02-23 15:55:00,57.29,57.3,57.25,57.29,7590.522104831264,40.94,40.9472,40.9114,40.94,7590.5221
2005-02-24 09:30:00,57.29,57.29,56.89,56.89,17745.40978561904,40.94,40.94,40.6542,40.6542,17745.4098
2005-02-24 09:35:00,56.86,56.97,56.81,56.92,15693.91732485383,40.6327,40.7113,40.597,40.6756,15693.9173
2005-02-24 09:40:00,56.92,57.13,56.92,57.13,6154.47738229562,40.6756,40.8257,40.6756,40.8257,6154.4774
2005-02-24 09:45:00,57.15,57.15,57.05,57.07,4102.984921530413,40.84,40.84,40.7685,40.7828,4102.9849
2005-02-24 09:50:00,57.1,57.1,56.97,56.99,23592.163298799875,40.8042,40.8042,40.7113,40.7256,23592.1633
2005-02-24 09:55:00,57.0,57.11,57.0,57.0,8411.119089137346,40.7328,40.8114,40.7328,40.7328,8411.1191
2005-02-24 10:00:00,56.99,56.99,56.9,56.92,11385.783157246897,40.7256,40.7256,40.6613,40.6756,11385.7832
2005-02-24 10:05:00,56.91,56.97,56.89,56.9,6975.074366601702,40.6685,40.7113,40.6542,40.6613,6975.0744
2005-02-24 10:10:00,56.9,57.09,56.9,57.09,5846.753513180839,40.6613,40.7971,40.6613,40.7971,5846.7535
2005-02-24 10:15:00,57.05,57.07,56.95,56.95,6975.074366601702,40.7685,40.7828,40.697,40.697,6975.0744
2005-02-24 10:20:00,56.95,57.03,56.95,56.99,10360.036926864292,40.697,40.7542,40.697,40.7256,10360.0369
2005-02-24 10:25:00,56.99,57.08,56.93,57.01,6667.350497486921,40.7256,40.7899,40.6827,40.7399,6667.3505
2005-02-24 10:30:00,57.01,57.14,57.0,57.13,41440.14770745717,40.7399,40.8328,40.7328,40.8257,41440.1477
2005-02-24 10:35:00,57.14,57.17,57.12,57.17,28515.74520463637,40.8328,40.8543,40.8185,40.8543,28515.7452
2005-02-24 10:40:00,57.14,57.23,57.11,57.2,50569.289157862346,40.8328,40.8971,40.8114,40.8757,50569.2892
2005-02-24 10:45:00,57.17,57.28,57.11,57.11,21130.372345881628,40.8543,40.9329,40.8114,40.8114,21130.3723
2005-02-24 10:50:00,57.12,57.12,56.95,56.96,18771.15601600164,40.8185,40.8185,40.697,40.7042,18771.156
2005-02-24 10:55:00,56.97,57.04,56.89,56.9,14873.320340547749,40.7113,40.7614,40.6542,40.6613,14873.3203
2005-02-24 11:00:00,56.9,57.08,56.9,57.08,15181.044209662528,40.6613,40.7899,40.6613,40.7899,15181.0442
2005-02-24 11:05:00,57.07,57.12,57.06,57.08,14975.894963586008,40.7828,40.8185,40.7756,40.7899,14975.895
2005-02-24 11:10:00,57.06,57.13,57.05,57.12,13744.999487126885,40.7756,40.8257,40.7685,40.8185,13744.9995
2005-02-24 11:15:00,57.12,57.22,57.12,57.18,13642.424864088624,40.8185,40.89,40.8185,40.8614,13642.4249
2005-02-24 11:20:00,57.18,57.23,57.16,57.23,20617.49923069033,40.8614,40.8971,40.8471,40.8971,20617.4992
2005-02-24 11:25:00,57.23,57.26,57.15,57.15,10667.760795979077,40.8971,40.9186,40.84,40.84,10667.7608
2005-02-24 11:30:00,57.13,57.14,57.08,57.09,11898.656272438198,40.8257,40.8328,40.7899,40.7971,11898.6563
2005-02-24 11:35:00,57.1,57.12,57.03,57.08,7180.223612678223,40.8042,40.8185,40.7542,40.7899,7180.2236
2005-02-24 11:40:00,57.07,57.09,57.07,57.08,6667.350497486921,40.7828,40.7971,40.7828,40.7899,6667.3505
2005-02-24 11:45:00,57.08,57.12,57.07,57.07,8718.842958252128,40.7899,40.8185,40.7828,40.7828,8718.843
2005-02-24 11:50:00,57.07,57.1,57.07,57.1,16411.939686121652,40.7828,40.8042,40.7828,40.8042,16411.9397
2005-02-24 11:55:00,57.09,57.11,57.09,57.1,16719.663555236435,40.7971,40.8114,40.7971,40.8042,16719.6636
2005-02-24 12:00:00,57.11,57.11,57.09,57.09,12514.10401066776,40.8114,40.8114,40.7971,40.7971,12514.104
2005-02-24 12:05:00,57.1,57.15,57.09,57.15,9949.738434711251,40.8042,40.84,40.7971,40.84,9949.7384
2005-02-24 12:10:00,57.15,57.19,57.14,57.18,12206.38014155298,40.84,40.8685,40.8328,40.8614,12206.3801
2005-02-24 12:15:00,57.18,57.21,57.12,57.12,7282.798235716484,40.8614,40.8828,40.8185,40.8185,7282.7982
2005-02-24 12:20:00,57.12,57.13,57.09,57.12,17232.536670427737,40.8185,40.8257,40.7971,40.8185,17232.5367
2005-02-24 12:25:00,57.11,57.16,57.11,57.16,7282.798235716484,40.8114,40.8471,40.8114,40.8471,7282.7982
2005-02-24 12:30:00,57.16,57.16,57.09,57.13,9129.14145040517,40.8471,40.8471,40.7971,40.8257,9129.1415
2005-02-24 12:35:00,57.13,57.18,57.13,57.18,3487.537183300851,40.8257,40.8614,40.8257,40.8614,3487.5372
2005-02-24 12:40:00,57.18,57.19,57.14,57.19,8411.119089137346,40.8614,40.8685,40.8328,40.8685,8411.1191
2005-02-24 12:45:00,57.19,57.28,57.18,57.26,10770.335419017334,40.8685,40.9329,40.8614,40.9186,10770.3354
2005-02-24 12:50:00,57.26,57.35,57.25,57.35,6154.47738229562,40.9186,40.9829,40.9114,40.9829,6154.4774
2005-02-24 12:55:00,57.35,57.36,57.26,57.26,3384.962560262591,40.9829,40.99,40.9186,40.9186,3384.9626
2005-02-24 13:00:00,57.25,57.31,57.25,57.31,5333.880397989537,40.9114,40.9543,40.9114,40.9543,5333.8804
2005-02-24 13:05:00,57.29,57.29,57.2,57.22,6257.0520053338805,40.94,40.94,40.8757,40.89,6257.052
2005-02-24 13:10:00,57.22,57.25,57.22,57.23,4513.283413683455,40.89,40.9114,40.89,40.8971,4513.2834
2005-02-24 13:15:00,57.23,57.25,57.23,57.25,8923.992204328648,40.8971,40.9114,40.8971,40.9114,8923.9922
2005-02-24 13:20:00,57.25,57.34,57.25,57.29,11180.633911170376,40.9114,40.9757,40.9114,40.94,11180.6339
2005-02-24 13:25:00,57.29,57.35,57.28,57.31,4615.858036721715,40.94,40.9829,40.9329,40.9543,4615.858
2005-02-24 13:30:00,57.31,57.32,57.29,57.29,4923.581905836496,40.9543,40.9614,40.94,40.94,4923.5819
2005-02-24 13:35:00,57.29,57.43,57.29,57.35,14052.723356241666,40.94,41.0401,40.94,40.9829,14052.7234
2005-02-24 13:40:00,57.35,57.35,57.31,57.33,9642.014565596472,40.9829,40.9829,40.9543,40.9686,9642.0146
2005-02-24 13:45:00,57.32,57.35,57.31,57.33,5026.156528874756,40.9614,40.9829,40.9543,40.9686,5026.1565
2005-02-24 13:50:00,57.33,57.45,57.32,57.41,4615.858036721715,40.9686,41.0543,40.9614,41.0258,4615.858
2005-02-24 13:55:00,57.41,57.41,57.36,57.36,3384.962560262591,41.0258,41.0258,40.99,40.99,3384.9626
2005-02-24 14:00:00,57.34,57.45,57.34,57.45,18155.70827777208,40.9757,41.0543,40.9757,41.0543,18155.7083
2005-02-24 14:05:00,57.42,57.42,57.33,57.39,12206.38014155298,41.0329,41.0329,40.9686,41.0115,12206.3801
2005-02-24 14:10:00,57.39,57.73,57.39,57.56,85649.81023694738,41.0115,41.2544,41.0115,41.133,85649.8102
2005-02-24 14:15:00,57.54,57.81,57.51,57.74,49030.66981228844,41.1187,41.3116,41.0972,41.2616,49030.6698
2005-02-24 14:20:00,57.73,57.78,57.68,57.74,25746.230382603346,41.2544,41.2902,41.2187,41.2616,25746.2304
2005-02-24 14:25:00,57.74,57.74,57.6,57.63,27182.275105138982,41.2616,41.2616,41.1615,41.183,27182.2751
2005-02-24 14:30:00,57.64,57.75,57.64,57.7,13334.700994973842,41.1901,41.2687,41.1901,41.233,13334.701
2005-02-24 14:35:00,57.71,57.86,57.71,57.73,22258.69319930249,41.2401,41.3473,41.2401,41.2544,22258.6932
2005-02-24 14:40:00,57.75,57.79,57.7,57.75,8821.417581290389,41.2687,41.2973,41.233,41.2687,8821.4176
2005-02-24 14:45:00,57.75,57.79,57.7,57.75,7590.522104831264,41.2687,41.2973,41.233,41.2687,7590.5221
2005-02-24 14:50:00,57.76,57.91,57.76,57.91,9026.566827366907,41.2759,41.3831,41.2759,41.3831,9026.5668
2005-02-24 14:55:00,57.89,57.93,57.8,57.93,11385.783157246897,41.3688,41.3974,41.3045,41.3974,11385.7832
2005-02-24 15:00:00,57.92,57.92,57.76,57.92,18771.15601600164,41.3902,41.3902,41.2759,41.3902,18771.156
2005-02-24 15:05:00,57.92,58.01,57.89,57.93,20412.349984613807,41.3902,41.4545,41.3688,41.3974,20412.35
2005-02-24 15:10:00,57.95,58.0,57.91,57.98,11180.633911170376,41.4116,41.4474,41.3831,41.4331,11180.6339
2005-02-24 15:15:00,57.99,58.0,57.94,57.95,10872.910042055595,41.4402,41.4474,41.4045,41.4116,10872.91
2005-02-24 15:20:00,57.97,58.02,57.95,57.96,43594.21479126064,41.4259,41.4617,41.4116,41.4188,43594.2148
2005-02-24 15:25:00,57.97,58.01,57.97,58.01,12616.67863370602,41.4259,41.4545,41.4259,41.4545,12616.6786
2005-02-24 15:30:00,58.02,58.02,58.0,58.01,10462.611549902556,41.4617,41.4617,41.4474,41.4545,10462.6115
2005-02-24 15:35:00,58.01,58.12,58.01,58.07,16719.663555236435,41.4545,41.5331,41.4545,41.4974,16719.6636
2005-02-24 15:40:00,58.08,58.11,58.05,58.09,10565.186172940814,41.5045,41.526,41.4831,41.5117,10565.1862
2005-02-24 15:45:00,58.08,58.08,58.06,58.08,11898.656272438198,41.5045,41.5045,41.4903,41.5045,11898.6563
2005-02-24 15:50:00,58.08,58.09,58.05,58.07,24925.63339829726,41.5045,41.5117,41.4831,41.4974,24925.6334
2005-02-24 15:55:00,58.06,58.17,58.06,58.12,13847.574110165144,41.4903,41.5689,41.4903,41.5331,13847.5741
2005-02-25 09:30:00,58.01,58.02,57.88,57.88,7282.798235716484,41.4545,41.4617,41.3616,41.3616,7282.7982
2005-02-25 09:35:00,57.94,57.94,57.76,57.76,7180.223612678223,41.4045,41.4045,41.2759,41.2759,7180.2236
2005-02-25 09:40:00,57.72,57.72,57.65,57.65,8616.268335213868,41.2473,41.2473,41.1973,41.1973,8616.2683
2005-02-25 09:45:00,57.72,57.78,57.62,57.63,6154.47738229562,41.2473,41.2902,41.1758,41.183,6154.4774
2005-02-25 09:50:00,57.62,57.66,57.46,57.46,14770.745717509488,41.1758,41.2044,41.0615,41.0615,14770.7457
2005-02-25 09:55:00,57.41,57.45,57.37,57.42,9334.29069648169,41.0258,41.0543,40.9972,41.0329,9334.2907
2005-02-25 10:00:00,57.42,57.51,57.4,57.51,15283.61883270079,41.0329,41.0972,41.0186,41.0972,15283.6188
2005-02-25 10:05:00,57.51,57.56,57.5,57.52,18053.13365473381,41.0972,41.133,41.0901,41.1044,18053.1337
2005-02-25 10:10:00,57.51,57.58,57.51,57.55,12103.80551851472,41.0972,41.1472,41.0972,41.1258,12103.8055
2005-02-25 10:15:00,57.55,57.56,57.53,57.53,30054.36455021028,41.1258,41.133,41.1115,41.1115,30054.3646
2005-02-25 10:20:00,57.55,57.56,57.52,57.55,11796.081649399935,41.1258,41.133,41.1044,41.1258,11796.0816
2005-02-25 10:25:00,57.55,57.67,57.52,57.67,10667.760795979077,41.1258,41.2116,41.1044,41.2116,10667.7608
2005-02-25 10:30:00,57.67,57.67,57.6,57.61,9231.71607344343,41.2116,41.2116,41.1615,41.1687,9231.7161
2005-02-25 10:35:00,57.61,57.61,57.56,57.58,10360.036926864292,41.1687,41.1687,41.133,41.1472,10360.0369
2005-02-25 10:40:00,57.58,57.64,57.58,57.64,3795.261052415632,41.1472,41.1901,41.1472,41.1901,3795.2611
2005-02-25 10:45:00,57.63,57.67,57.63,57.67,6462.201251410401,41.183,41.2116,41.183,41.2116,6462.2013
2005-02-25 10:50:00,57.69,57.72,57.68,57.7,15899.06657093035,41.2258,41.2473,41.2187,41.233,15899.0666
2005-02-25 10:55:00,57.7,57.81,57.68,57.74,20617.49923069033,41.233,41.3116,41.2187,41.2616,20617.4992
2005-02-25 11:00:00,57.76,57.94,57.76,57.86,20207.200738537285,41.2759,41.4045,41.2759,41.3473,20207.2007
2005-02-25 11:05:00,57.86,57.92,57.86,57.91,13744.999487126885,41.3473,41.3902,41.3473,41.3831,13744.9995
2005-02-25 11:10:00,57.91,57.98,57.9,57.96,13437.275618012103,41.3831,41.4331,41.3759,41.4188,13437.2756
2005-02-25 11:15:00,57.98,57.98,57.88,57.89,9129.14145040517,41.4331,41.4331,41.3616,41.3688,9129.1415
2005-02-25 11:20:00,57.87,57.96,57.87,57.94,7795.671350907785,41.3545,41.4188,41.3545,41.4045,7795.6714
2005-02-25 11:25:00,57.94,57.98,57.94,57.98,3282.3879372243305,41.4045,41.4331,41.4045,41.4331,3282.3879
2005-02-25 11:30:00,57.99,58.0,57.96,57.97,8718.842958252128,41.4402,41.4474,41.4188,41.4259,8718.843
2005-02-25 11:35:00,57.93,58.15,57.88,58.08,45748.28187506411,41.3974,41.5546,41.3616,41.5045,45748.2819
2005-02-25 11:40:00,58.09,58.22,58.08,58.21,34772.79720997025,41.5117,41.6046,41.5045,41.5974,34772.7972
2005-02-25 11:45:00,58.21,58.21,58.15,58.18,11693.507026361678,41.5974,41.5974,41.5546,41.576,11693.507
2005-02-25 11:50:00,58.19,58.24,58.18,58.23,12821.82787978254,41.5832,41.6189,41.576,41.6117,12821.8279
2005-02-25 11:55:00,58.22,58.25,58.17,58.17,17745.40978561904,41.6046,41.626,41.5689,41.5689,17745.4098
2005-02-25 12:00:00,58.15,58.25,58.15,58.23,6769.925120525182,41.5546,41.626,41.5546,41.6117,6769.9251
2005-02-25 12:05:00,58.23,58.25,58.18,58.25,21232.94696891989,41.6117,41.626,41.576,41.626,21232.947
2005-02-25 12:10:00,58.19,58.19,58.17,58.18,2564.365575956508,41.5832,41.5832,41.5689,41.576,2564.3656
2005-02-25 12:15:00,58.18,58.2,58.13,58.13,2564.365575956508,41.576,41.5903,41.5403,41.5403,2564.3656
2005-02-25 12:20:00,58.14,58.16,58.08,58.09,4410.708790645194,41.5474,41.5617,41.5045,41.5117,4410.7088
2005-02-25 12:25:00,58.09,58.1,58.07,58.07,9539.43994255821,41.5117,41.5188,41.4974,41.4974,9539.4399
2005-02-25 12:30:00,58.07,58.07,58.06,58.07,5846.753513180839,41.4974,41.4974,41.4903,41.4974,5846.7535
2005-02-25 12:35:00,58.07,58.08,58.0,58.04,13847.574110165144,41.4974,41.5045,41.4474,41.476,13847.5741
2005-02-25 12:40:00,58.05,58.05,58.0,58.0,4718.432659759975,41.4831,41.4831,41.4474,41.4474,4718.4327
2005-02-25 12:45:00,58.0,58.02,57.99,58.02,7590.522104831264,41.4474,41.4617,41.4402,41.4617,7590.5221
2005-02-25 12:50:00,58.02,58.15,58.01,58.1,14975.894963586008,41.4617,41.5546,41.4545,41.5188,14975.895
2005-02-25 12:55:00,58.1,58.11,58.09,58.09,1948.9178377269463,41.5188,41.526,41.5117,41.5117,1948.9178
2005-02-25 13:00:00,58.08,58.16,58.08,58.16,2461.790952918248,41.5045,41.5617,41.5045,41.5617,2461.791
2005-02-25 13:05:00,58.19,58.19,58.14,58.14,1436.0447225356447,41.5832,41.5832,41.5474,41.5474,1436.0447
2005-02-25 13:10:00,58.13,58.15,58.12,58.13,1538.6193455739049,41.5403,41.5546,41.5331,41.5403,1538.6193
2005-02-25 13:15:00,58.12,58.13,58.12,58.12,1128.3208534208636,41.5331,41.5403,41.5331,41.5331,1128.3209
2005-02-25 13:20:00,58.15,58.15,58.12,58.13,1025.7462303826032,41.5546,41.5546,41.5331,41.5403,1025.7462
2005-02-25 13:25:00,58.14,58.14,58.12,58.14,2256.6417068417272,41.5474,41.5474,41.5331,41.5474,2256.6417
2005-02-25 13:30:00,58.15,58.2,58.12,58.18,4308.134167606934,41.5546,41.5903,41.5331,41.576,4308.1342
2005-02-25 13:35:00,58.18,58.22,58.16,58.16,3692.686429377372,41.576,41.6046,41.5617,41.5617,3692.6864
2005-02-25 13:40:00,58.15,58.22,58.15,58.21,2154.067083803467,41.5546,41.6046,41.5546,41.5974,2154.0671
2005-02-25 13:45:00,58.22,58.22,58.16,58.17,3282.3879372243305,41.6046,41.6046,41.5617,41.5689,3282.3879
2005-02-25 13:50:00,58.17,58.25,58.17,58.2,4718.432659759975,41.5689,41.626,41.5689,41.5903,4718.4327
2005-02-25 13:55:00,58.2,58.2,58.17,58.19,3795.261052415632,41.5903,41.5903,41.5689,41.5832,3795.2611
2005-02-25 14:00:00,58.19,58.25,58.19,58.22,8205.969843060826,41.5832,41.626,41.5832,41.6046,8205.9698
2005-02-25 14:05:00,58.2,58.25,58.2,58.22,6257.0520053338805,41.5903,41.626,41.5903,41.6046,6257.052
2005-02-25 14:10:00,58.22,58.25,58.2,58.24,4923.581905836496,41.6046,41.626,41.5903,41.6189,4923.5819
2005-02-25 14:15:00,58.25,58.25,58.21,58.21,6564.775874448661,41.626,41.626,41.5974,41.5974,6564.7759
2005-02-25 14:20:00,58.22,58.23,58.21,58.21,6769.925120525182,41.6046,41.6117,41.5974,41.5974,6769.9251
2005-02-25 14:25:00,58.22,58.22,58.2,58.21,1538.6193455739049,41.6046,41.6046,41.5903,41.5974,1538.6193
2005-02-25 14:30:00,58.23,58.3,58.23,58.27,8718.842958252128,41.6117,41.6618,41.6117,41.6403,8718.843
2005-02-25 14:35:00,58.27,58.33,58.26,58.26,5949.328136219099,41.6403,41.6832,41.6332,41.6332,5949.3281
2005-02-25 14:40:00,58.26,58.26,58.16,58.2,5641.604267104318,41.6332,41.6332,41.5617,41.5903,5641.6043
2005-02-25 14:45:00,58.2,58.3,58.15,58.27,15591.34270181557,41.5903,41.6618,41.5546,41.6403,15591.3427
2005-02-25 14:50:00,58.24,58.27,58.24,58.27,2461.790952918248,41.6189,41.6403,41.6189,41.6403,2461.791
2005-02-25 14:55:00,58.24,58.27,58.21,58.26,2666.9401989947687,41.6189,41.6403,41.5974,41.6332,2666.9402
2005-02-25 15:00:00,58.25,58.25,58.21,58.24,6257.0520053338805,41.626,41.626,41.5974,41.6189,6257.052
2005-02-25 15:05:00,58.27,58.27,58.2,58.25,6564.775874448661,41.6403,41.6403,41.5903,41.626,6564.7759
2005-02-25 15:10:00,58.25,58.35,58.25,58.3,9231.71607344343,41.626,41.6975,41.626,41.6618,9231.7161
2005-02-25 15:15:00,58.28,58.3,58.23,58.25,7180.223612678223,41.6475,41.6618,41.6117,41.626,7180.2236
2005-02-25 15:20:00,58.25,58.3,58.21,58.3,10052.313057749512,41.626,41.6618,41.5974,41.6618,10052.3131
2005-02-25 15:25:00,58.34,58.42,58.3,58.34,44619.96102164324,41.6903,41.7475,41.6618,41.6903,44619.961
2005-02-25 15:30:00,58.33,58.4,58.31,58.32,14257.872602318186,41.6832,41.7332,41.6689,41.6761,14257.8726
2005-02-25 15:35:00,58.32,58.35,58.28,58.33,8718.842958252128,41.6761,41.6975,41.6475,41.6832,8718.843
2005-02-25 15:40:00,58.33,58.35,58.24,58.24,26259.103497794644,41.6832,41.6975,41.6189,41.6189,26259.1035
2005-02-25 15:45:00,58.25,58.32,58.25,58.32,16924.812801312954,41.626,41.6761,41.626,41.6761,16924.8128
2005-02-25 15:50:00,58.38,58.39,58.33,58.35,10667.760795979077,41.7189,41.7261,41.6832,41.6975,10667.7608
2005-02-25 15:55:00,58.37,58.44,58.33,58.44,14155.297979279923,41.7118,41.7618,41.6832,41.7618,14155.298
2005-02-28 09:30:00,58.45,58.45,58.17,58.17,21745.82008411119,41.769,41.769,41.5689,41.5689,21745.8201
2005-02-28 09:35:00,58.15,58.16,57.93,57.93,10360.036926864292,41.5546,41.5617,41.3974,41.3974,10360.0369
2005-02-28 09:40:00,57.93,57.94,57.82,57.82,23694.737921838136,41.3974,41.4045,41.3187,41.3187,23694.7379
2005-02-28 09:45:00,57.82,57.82,57.62,57.71,24002.46179095292,41.3187,41.3187,41.1758,41.2401,24002.4618
2005-02-28 09:50:00,57.67,57.68,57.57,57.62,8513.693712175607,41.2116,41.2187,41.1401,41.1758,8513.6937
2005-02-28 09:55:00,57.62,57.86,57.62,57.71,14052.723356241666,41.1758,41.3473,41.1758,41.2401,14052.7234
2005-02-28 10:00:00,57.71,57.87,57.7,57.75,13026.977125859064,41.2401,41.3545,41.233,41.2687,13026.9771
2005-02-28 10:05:00,57.72,57.78,57.65,57.77,12206.38014155298,41.2473,41.2902,41.1973,41.283,12206.3801
2005-02-28 10:10:00,57.77,57.82,57.73,57.78,7898.245973946045,41.283,41.3187,41.2544,41.2902,7898.246
2005-02-28 10:15:00,57.79,57.88,57.71,57.86,6769.925120525182,41.2973,41.3616,41.2401,41.3473,6769.9251
2005-02-28 10:20:00,57.85,57.95,57.85,57.95,8411.119089137346,41.3402,41.4116,41.3402,41.4116,8411.1191
2005-02-28 10:25:00,57.95,57.95,57.83,57.91,6257.0520053338805,41.4116,41.4116,41.3259,41.3831,6257.052
2005-02-28 10:30:00,57.96,57.97,57.91,57.92,6872.499743563442,41.4188,41.4259,41.3831,41.3902,6872.4997
2005-02-28 10:35:00,57.91,57.97,57.91,57.95,8513.693712175607,41.3831,41.4259,41.3831,41.4116,8513.6937
2005-02-28 10:40:00,57.9,57.93,57.83,57.86,7180.223612678223,41.3759,41.3974,41.3259,41.3473,7180.2236
2005-02-28 10:45:00,57.86,57.96,57.83,57.94,12001.23089547646,41.3473,41.4188,41.3259,41.4045,12001.2309
2005-02-28 10:50:00,57.92,57.96,57.87,57.87,13026.977125859064,41.3902,41.4188,41.3545,41.3545,13026.9771
2005-02-28 10:55:00,57.84,57.9,57.84,57.85,13539.850241050364,41.333,41.3759,41.333,41.3402,13539.8502
2005-02-28 11:00:00,57.84,57.85,57.82,57.85,11898.656272438198,41.333,41.3402,41.3187,41.3402,11898.6563
2005-02-28 11:05:00,57.85,57.89,57.84,57.89,8616.268335213868,41.3402,41.3688,41.333,41.3688,8616.2683
2005-02-28 11:10:00,57.89,57.9,57.86,57.87,7693.096727869524,41.3688,41.3759,41.3473,41.3545,7693.0967
2005-02-28 11:15:00,57.86,57.86,57.52,57.67,73956.3032105857,41.3473,41.3473,41.1044,41.2116,73956.3032
2005-02-28 11:20:00,57.68,57.73,57.61,57.68,20514.924607652065,41.2187,41.2544,41.1687,41.2187,20514.9246
2005-02-28 11:25:00,57.7,57.76,57.57,57.75,18566.00676992512,41.233,41.2759,41.1401,41.2687,18566.0068
2005-02-28 11:30:00,57.76,57.81,57.69,57.77,11898.656272438198,41.2759,41.3116,41.2258,41.283,11898.6563
2005-02-28 11:35:00,57.77,57.87,57.74,57.85,7385.372858754744,41.283,41.3545,41.2616,41.3402,7385.3729
2005-02-28 11:40:00,57.85,57.87,57.77,57.82,10667.760795979077,41.3402,41.3545,41.283,41.3187,10667.7608
2005-02-28 11:45:00,57.81,57.87,57.79,57.79,8821.417581290389,41.3116,41.3545,41.2973,41.2973,8821.4176
2005-02-28 11:50:00,57.79,57.83,57.71,57.78,6257.0520053338805,41.2973,41.3259,41.2401,41.2902,6257.052
2005-02-28 11:55:00,57.79,57.84,57.72,57.84,13026.977125859064,41.2973,41.333,41.2473,41.333,13026.9771
2005-02-28 12:00:00,57.81,57.82,57.72,57.77,21335.52159195815,41.3116,41.3187,41.2473,41.283,21335.5216
2005-02-28 12:05:00,57.77,57.86,57.76,57.82,26361.678120832905,41.283,41.3473,41.2759,41.3187,26361.6781
2005-02-28 12:10:00,57.84,57.9,57.83,57.85,14155.297979279923,41.333,41.3759,41.3259,41.3402,14155.298
2005-02-28 12:15:00,57.83,57.9,57.83,57.88,13232.126371935585,41.3259,41.3759,41.3259,41.3616,13232.1264
2005-02-28 12:20:00,57.9,57.9,57.85,57.86,10360.036926864292,41.3759,41.3759,41.3402,41.3473,10360.0369
2005-02-28 12:25:00,57.85,57.99,57.84,57.94,15078.46958662427,41.3402,41.4402,41.333,41.4045,15078.4696
2005-02-28 12:30:00,57.91,58.0,57.91,58.0,6051.902759257359,41.3831,41.4474,41.3831,41.4474,6051.9028
2005-02-28 12:35:00,57.99,58.0,57.85,57.86,11180.633911170376,41.4402,41.4474,41.3402,41.3473,11180.6339
2005-02-28 12:40:00,57.87,58.01,57.87,57.97,5744.178890142579,41.3545,41.4545,41.3545,41.4259,5744.1789
2005-02-28 12:45:00,57.95,57.97,57.9,57.96,5333.880397989537,41.4116,41.4259,41.3759,41.4188,5333.8804
2005-02-28 12:50:00,57.99,57.99,57.95,57.99,6051.902759257359,41.4402,41.4402,41.4116,41.4402,6051.9028
2005-02-28 12:55:00,58.01,58.06,58.01,58.02,5128.731151913016,41.4545,41.4903,41.4545,41.4617,5128.7312
2005-02-28 13:00:00,58.01,58.01,57.94,57.99,6564.775874448661,41.4545,41.4545,41.4045,41.4402,6564.7759
2005-02-28 13:05:00,57.99,58.04,57.97,58.01,10052.313057749512,41.4402,41.476,41.4259,41.4545,10052.3131
2005-02-28 13:10:00,58.03,58.05,58.0,58.05,2461.790952918248,41.4688,41.4831,41.4474,41.4831,2461.791
2005-02-28 13:15:00,58.05,58.06,57.97,58.06,9949.738434711251,41.4831,41.4903,41.4259,41.4903,9949.7384
2005-02-28 13:20:00,58.06,58.06,57.95,58.0,8718.842958252128,41.4903,41.4903,41.4116,41.4474,8718.843
2005-02-28 13:25:00,57.98,57.99,57.97,57.97,10565.186172940814,41.4331,41.4402,41.4259,41.4259,10565.1862
2005-02-28 13:30:00,57.97,57.97,57.86,57.88,11796.081649399935,41.4259,41.4259,41.3473,41.3616,11796.0816
2005-02-28 13:35:00,57.89,57.94,57.86,57.87,9129.14145040517,41.3688,41.4045,41.3473,41.3545,9129.1415
2005-02-28 13:40:00,57.88,57.94,57.85,57.85,4923.581905836496,41.3616,41.4045,41.3402,41.3402,4923.5819
2005-02-28 13:45:00,57.85,57.9,57.85,57.88,6462.201251410401,41.3402,41.3759,41.3402,41.3616,6462.2013
2005-02-28 13:50:00,57.89,57.9,57.83,57.87,8616.268335213868,41.3688,41.3759,41.3259,41.3545,8616.2683
2005-02-28 13:55:00,57.86,57.94,57.86,57.91,10667.760795979077,41.3473,41.4045,41.3473,41.3831,10667.7608
2005-02-28 14:00:00,57.91,57.91,57.75,57.77,17642.835162580777,41.3831,41.3831,41.2687,41.283,17642.8352
2005-02-28 14:05:00,57.79,57.82,57.75,57.81,25746.230382603346,41.2973,41.3187,41.2687,41.3116,25746.2304
2005-02-28 14:10:00,57.81,57.9,57.81,57.86,10257.462303826032,41.3116,41.3759,41.3116,41.3473,10257.4623
2005-02-28 14:15:00,57.87,57.94,57.87,57.92,9642.014565596472,41.3545,41.4045,41.3545,41.3902,9642.0146
2005-02-28 14:20:00,57.93,58.07,57.93,57.97,9847.163811672992,41.3974,41.4974,41.3974,41.4259,9847.1638
2005-02-28 14:25:00,57.97,58.0,57.93,57.93,14565.596471432968,41.4259,41.4474,41.3974,41.3974,14565.5965
2005-02-28 14:30:00,57.92,58.01,57.92,58.0,8411.119089137346,41.3902,41.4545,41.3902,41.4474,8411.1191
2005-02-28 14:35:00,58.0,58.05,57.98,58.0,10052.313057749512,41.4474,41.4831,41.4331,41.4474,10052.3131
2005-02-28 14:40:00,58.01,58.08,57.97,58.07,6872.499743563442,41.4545,41.5045,41.4259,41.4974,6872.4997
2005-02-28 14:45:00,58.08,58.08,58.01,58.02,11693.507026361678,41.5045,41.5045,41.4545,41.4617,11693.507
2005-02-28 14:50:00,58.0,58.01,57.95,57.99,12616.67863370602,41.4474,41.4545,41.4116,41.4402,12616.6786
2005-02-28 14:55:00,57.98,58.03,57.96,58.03,10975.484665093856,41.4331,41.4688,41.4188,41.4688,10975.4847
2005-02-28 15:00:00,58.03,58.04,57.96,58.01,12206.38014155298,41.4688,41.476,41.4188,41.4545,12206.3801
2005-02-28 15:05:00,58.0,58.17,57.98,58.12,9334.29069648169,41.4474,41.5689,41.4331,41.5331,9334.2907
2005-02-28 15:10:00,58.12,58.12,58.06,58.07,8205.969843060826,41.5331,41.5331,41.4903,41.4974,8205.9698
2005-02-28 15:15:00,58.07,58.25,58.07,58.22,18155.70827777208,41.4974,41.626,41.4974,41.6046,18155.7083
2005-02-28 15:20:00,58.19,58.22,58.07,58.09,7590.522104831264,41.5832,41.6046,41.4974,41.5117,7590.5221
2005-02-28 15:25:00,58.1,58.12,58.1,58.12,7077.648989639963,41.5188,41.5331,41.5188,41.5331,7077.649
2005-02-28 15:30:00,58.12,58.3,58.12,58.3,22668.99169145553,41.5331,41.6618,41.5331,41.6618,22668.9917
2005-02-28 15:35:00,58.3,58.3,58.22,58.23,14668.171094471229,41.6618,41.6618,41.6046,41.6117,14668.1711
2005-02-28 15:40:00,58.24,58.3,58.22,58.22,11180.633911170376,41.6189,41.6618,41.6046,41.6046,11180.6339
2005-02-28 15:45:00,58.2,58.25,58.19,58.22,5026.156528874756,41.5903,41.626,41.5832,41.6046,5026.1565
2005-02-28 15:50:00,58.21,58.29,58.18,58.26,12103.80551851472,41.5974,41.6546,41.576,41.6332,12103.8055
2005-02-28 15:55:00,58.26,58.33,58.22,58.25,32105.857010975484,41.6332,41.6832,41.6046,41.626,32105.857
2005-03-01 09:30:00,58.37,58.38,58.19,58.24,14565.596471432968,41.7118,41.7189,41.5832,41.6189,14565.5965
2005-03-01 09:35:00,58.24,58.26,58.1,58.14,8923.992204328648,41.6189,41.6332,41.5188,41.5474,8923.9922
2005-03-01 09:40:00,58.13,58.31,58.13,58.28,6154.47738229562,41.5403,41.6689,41.5403,41.6475,6154.4774
2005-03-01 09:45:00,58.28,58.32,58.18,58.27,9642.014565596472,41.6475,41.6761,41.576,41.6403,9642.0146
2005-03-01 09:50:00,58.24,58.3,58.18,58.19,7693.096727869524,41.6189,41.6618,41.576,41.5832,7693.0967
2005-03-01 09:55:00,58.18,58.19,58.13,58.15,4615.858036721715,41.576,41.5832,41.5403,41.5546,4615.858
2005-03-01 10:00:00,58.16,58.39,58.16,58.37,14668.171094471229,41.5617,41.7261,41.5617,41.7118,14668.1711
2005-03-01 10:05:00,58.37,58.45,58.37,58.42,10770.335419017334,41.7118,41.769,41.7118,41.7475,10770.3354
2005-03-01 10:10:00,58.43,58.46,58.35,58.44,13950.148733203405,41.7547,41.7761,41.6975,41.7618,13950.1487
2005-03-01 10:15:00,58.43,58.44,58.42,58.43,6872.499743563442,41.7547,41.7618,41.7475,41.7547,6872.4997
2005-03-01 10:20:00,58.43,58.44,58.4,58.42,7180.223612678223,41.7547,41.7618,41.7332,41.7475,7180.2236
2005-03-01 10:25:00,58.42,58.45,58.42,58.44,7180.223612678223,41.7475,41.769,41.7475,41.7618,7180.2236
2005-03-01 10:30:00,58.44,58.47,58.43,58.47,37234.588162888496,41.7618,41.7832,41.7547,41.7832,37234.5882
2005-03-01 10:35:00,58.47,58.5,58.43,58.46,53338.80397989537,41.7832,41.8047,41.7547,41.7761,53338.804
2005-03-01 10:40:00,58.46,58.46,58.4,58.41,17847.984408657296,41.7761,41.7761,41.7332,41.7404,17847.9844
2005-03-01 10:45:00,58.41,58.47,58.4,58.46,5641.604267104318,41.7404,41.7832,41.7332,41.7761,5641.6043
2005-03-01 10:50:00,58.46,58.48,58.46,58.46,8513.693712175607,41.7761,41.7904,41.7761,41.7761,8513.6937
2005-03-01 10:55:00,58.47,58.49,58.47,58.48,20104.626115499024,41.7832,41.7975,41.7832,41.7904,20104.6261
2005-03-01 11:00:00,58.48,58.48,58.44,58.44,7385.372858754744,41.7904,41.7904,41.7618,41.7618,7385.3729
2005-03-01 11:05:00,58.44,58.46,58.42,58.46,9436.86531951995,41.7618,41.7761,41.7475,41.7761,9436.8653
2005-03-01 11:10:00,58.46,58.46,58.43,58.43,8616.268335213868,41.7761,41.7761,41.7547,41.7547,8616.2683
2005-03-01 11:15:00,58.43,58.49,58.41,58.49,21745.82008411119,41.7547,41.7975,41.7404,41.7975,21745.8201
2005-03-01 11:20:00,58.48,58.49,58.46,58.48,12103.80551851472,41.7904,41.7975,41.7761,41.7904,12103.8055
2005-03-01 11:25:00,58.48,58.49,58.42,58.46,35593.394194276334,41.7904,41.7975,41.7475,41.7761,35593.3942
2005-03-01 11:30:00,58.46,58.46,58.41,58.41,9949.738434711251,41.7761,41.7761,41.7404,41.7404,9949.7384
2005-03-01 11:35:00,58.42,58.43,58.4,58.43,8718.842958252128,41.7475,41.7547,41.7332,41.7547,8718.843
2005-03-01 11:40:00,58.44,58.45,58.4,58.41,8513.693712175607,41.7618,41.769,41.7332,41.7404,8513.6937
2005-03-01 11:45:00,58.4,58.46,58.38,58.46,10872.910042055595,41.7332,41.7761,41.7189,41.7761,10872.91
2005-03-01 11:50:00,58.46,58.46,58.41,58.45,10872.910042055595,41.7761,41.7761,41.7404,41.769,10872.91
2005-03-01 11:55:00,58.44,58.46,58.44,58.46,4513.283413683455,41.7618,41.7761,41.7618,41.7761,4513.2834
2005-03-01 12:00:00,58.46,58.46,58.42,58.45,7282.798235716484,41.7761,41.7761,41.7475,41.769,7282.7982
2005-03-01 12:05:00,58.45,58.46,58.39,58.4,11488.357780285158,41.769,41.7761,41.7261,41.7332,11488.3578
2005-03-01 12:10:00,58.4,58.44,58.4,58.44,8616.268335213868,41.7332,41.7618,41.7332,41.7618,8616.2683
2005-03-01 12:15:00,58.43,58.44,58.34,58.38,15796.491947892093,41.7547,41.7618,41.6903,41.7189,15796.4919
2005-03-01 12:20:00,58.38,58.38,58.34,58.35,5641.604267104318,41.7189,41.7189,41.6903,41.6975,5641.6043
2005-03-01 12:25:00,58.36,58.36,58.32,58.35,6667.350497486921,41.7046,41.7046,41.6761,41.6975,6667.3505
2005-03-01 12:30:00,58.36,58.38,58.36,58.38,6872.499743563442,41.7046,41.7189,41.7046,41.7189,6872.4997
2005-03-01 12:35:00,58.38,58.38,58.35,58.35,15386.193455739049,41.7189,41.7189,41.6975,41.6975,15386.1935
2005-03-01 12:40:00,58.35,58.35,58.3,58.33,10360.036926864292,41.6975,41.6975,41.6618,41.6832,10360.0369
2005-03-01 12:45:00,58.34,58.38,58.34,58.38,2564.365575956508,41.6903,41.7189,41.6903,41.7189,2564.3656
2005-03-01 12:50:00,58.38,58.45,58.35,58.45,11385.783157246897,41.7189,41.769,41.6975,41.769,11385.7832
2005-03-01 12:55:00,58.44,58.48,58.44,58.47,11078.059288132115,41.7618,41.7904,41.7618,41.7832,11078.0593
2005-03-01 13:00:00,58.47,58.47,58.4,58.43,5436.455021027798,41.7832,41.7832,41.7332,41.7547,5436.455
2005-03-01 13:05:00,58.44,58.46,58.41,58.42,2974.6640681095496,41.7618,41.7761,41.7404,41.7475,2974.6641
2005-03-01 13:10:00,58.42,58.44,58.4,58.41,5539.029644066058,41.7475,41.7618,41.7332,41.7404,5539.0296
2005-03-01 13:15:00,58.41,58.44,58.39,58.39,6359.626628372141,41.7404,41.7618,41.7261,41.7261,6359.6266
2005-03-01 13:20:00,58.39,58.41,58.35,58.37,10667.760795979077,41.7261,41.7404,41.6975,41.7118,10667.7608
2005-03-01 13:25:00,58.38,58.42,58.36,58.42,14257.872602318186,41.7189,41.7475,41.7046,41.7475,14257.8726
2005-03-01 13:30:00,58.41,58.46,58.41,58.46,17335.111293465994,41.7404,41.7761,41.7404,41.7761,17335.1113
2005-03-01 13:35:00,58.46,58.48,58.46,58.48,17745.40978561904,41.7761,41.7904,41.7761,41.7904,17745.4098
2005-03-01 13:40:00,58.47,58.48,58.46,58.47,8923.992204328648,41.7832,41.7904,41.7761,41.7832,8923.9922
2005-03-01 13:45:00,58.46,58.49,58.41,58.41,26053.954251718125,41.7761,41.7975,41.7404,41.7404,26053.9543
2005-03-01 13:50:00,58.42,58.46,58.42,58.46,4718.432659759975,41.7475,41.7761,41.7475,41.7761,4718.4327
2005-03-01 13:55:00,58.47,58.49,58.47,58.49,14975.894963586008,41.7832,41.7975,41.7832,41.7975,14975.895
2005-03-01 14:00:00,58.49,58.49,58.47,58.49,22463.84244537901,41.7975,41.7975,41.7832,41.7975,22463.8424
2005-03-01 14:05:00,58.49,58.49,58.46,58.47,11385.783157246897,41.7975,41.7975,41.7761,41.7832,11385.7832
2005-03-01 14:10:00,58.48,58.49,58.47,58.48,8923.992204328648,41.7904,41.7975,41.7832,41.7904,8923.9922
2005-03-01 14:15:00,58.47,58.49,58.47,58.48,19796.902246384245,41.7832,41.7975,41.7832,41.7904,19796.9022
2005-03-01 14:20:00,58.48,58.67,58.48,58.58,118371.11498615242,41.7904,41.9262,41.7904,41.8619,118371.115
2005-03-01 14:25:00,58.59,58.59,58.49,58.5,18771.15601600164,41.869,41.869,41.7975,41.8047,18771.156
2005-03-01 14:30:00,58.51,58.54,58.49,58.51,25028.20802133552,41.8118,41.8333,41.7975,41.8118,25028.208
2005-03-01 14:35:00,58.52,58.53,58.51,58.53,17027.387424351215,41.819,41.8261,41.8118,41.8261,17027.3874
2005-03-01 14:40:00,58.52,58.53,58.49,58.53,29233.767565904192,41.819,41.8261,41.7975,41.8261,29233.7676
2005-03-01 14:45:00,58.53,58.53,58.47,58.49,11180.633911170376,41.8261,41.8261,41.7832,41.7975,11180.6339
2005-03-01 14:50:00,58.48,58.49,58.41,58.41,85034.36249871782,41.7904,41.7975,41.7404,41.7404,85034.3625
2005-03-01 14:55:00,58.42,58.48,58.42,58.44,8000.820596984306,41.7475,41.7904,41.7475,41.7618,8000.8206
2005-03-01 15:00:00,58.44,58.49,58.44,58.46,9026.566827366907,41.7618,41.7975,41.7618,41.7761,9026.5668
2005-03-01 15:05:00,58.46,58.48,58.42,58.48,5231.305774951277,41.7761,41.7904,41.7475,41.7904,5231.3058
2005-03-01 15:10:00,58.49,58.51,58.46,58.49,16206.790440045132,41.7975,41.8118,41.7761,41.7975,16206.7904
2005-03-01 15:15:00,58.49,58.54,58.49,58.51,14873.320340547749,41.7975,41.8333,41.7975,41.8118,14873.3203
2005-03-01 15:20:00,58.51,58.54,58.49,58.49,16411.939686121652,41.8118,41.8333,41.7975,41.7975,16411.9397
2005-03-01 15:25:00,58.49,58.52,58.47,58.49,20412.349984613807,41.7975,41.819,41.7832,41.7975,20412.35
2005-03-01 15:30:00,58.49,58.49,58.42,58.42,16206.790440045132,41.7975,41.7975,41.7475,41.7475,16206.7904
2005-03-01 15:35:00,58.42,58.46,58.42,58.43,10975.484665093856,41.7475,41.7761,41.7475,41.7547,10975.4847
2005-03-01 15:40:00,58.43,58.45,58.41,58.45,11283.208534208636,41.7547,41.769,41.7404,41.769,11283.2085
2005-03-01 15:45:00,58.46,58.48,58.42,58.44,6051.902759257359,41.7761,41.7904,41.7475,41.7618,6051.9028
2005-03-01 15:50:00,58.44,58.45,58.41,58.43,13950.148733203405,41.7618,41.769,41.7404,41.7547,13950.1487
2005-03-01 15:55:00,58.42,58.44,58.38,58.39,69853.31828905529,41.7475,41.7618,41.7189,41.7261,69853.3183
2005-03-02 09:30:00,58.36,58.38,58.01,58.01,15591.34270181557,41.7046,41.7189,41.4545,41.4545,15591.3427
2005-03-02 09:35:00,58.01,58.1,58.01,58.1,10565.186172940814,41.4545,41.5188,41.4545,41.5188,10565.1862
2005-03-02 09:40:00,58.1,58.18,58.01,58.18,14565.596471432968,41.5188,41.576,41.4545,41.576,14565.5965
2005-03-02 09:45:00,58.19,58.19,57.99,58.05,4821.007282798236,41.5832,41.5832,41.4402,41.4831,4821.0073
2005-03-02 09:50:00,58.06,58.08,57.99,58.02,3897.8356754538927,41.4903,41.5045,41.4402,41.4617,3897.8357
2005-03-02 09:55:00,57.96,57.96,57.92,57.95,13129.551748897322,41.4188,41.4188,41.3902,41.4116,13129.5517
2005-03-02 10:00:00,57.93,58.18,57.93,58.18,20720.073853728587,41.3974,41.576,41.3974,41.576,20720.0739
2005-03-02 10:05:00,58.18,58.2,58.1,58.2,18258.28290081034,41.576,41.5903,41.5188,41.5903,18258.2829
2005-03-02 10:10:00,58.24,58.31,58.2,58.25,6975.074366601702,41.6189,41.6689,41.5903,41.626,6975.0744
2005-03-02 10:15:00,58.25,58.34,58.25,58.34,8616.268335213868,41.626,41.6903,41.626,41.6903,8616.2683
2005-03-02 10:20:00,58.35,58.4,58.34,58.4,6462.201251410401,41.6975,41.7332,41.6903,41.7332,6462.2013
2005-03-02 10:25:00,58.4,58.4,58.36,58.37,7180.223612678223,41.7332,41.7332,41.7046,41.7118,7180.2236
2005-03-02 10:30:00,58.38,58.39,58.34,58.34,6462.201251410401,41.7189,41.7261,41.6903,41.6903,6462.2013
2005-03-02 10:35:00,58.34,58.37,58.29,58.32,6564.775874448661,41.6903,41.7118,41.6546,41.6761,6564.7759
2005-03-02 10:40:00,58.32,58.32,58.24,58.25,7898.245973946045,41.6761,41.6761,41.6189,41.626,7898.246
2005-03-02 10:45:00,58.25,58.26,58.23,58.23,10360.036926864292,41.626,41.6332,41.6117,41.6117,10360.0369
2005-03-02 10:50:00,58.22,58.34,58.21,58.33,10872.910042055595,41.6046,41.6903,41.5974,41.6832,10872.91
2005-03-02 10:55:00,58.34,58.47,58.32,58.43,15591.34270181557,41.6903,41.7832,41.6761,41.7547,15591.3427
2005-03-02 11:00:00,58.43,58.47,58.35,58.4,16001.641193968611,41.7547,41.7832,41.6975,41.7332,16001.6412
2005-03-02 11:05:00,58.41,58.45,58.35,58.41,9436.86531951995,41.7404,41.769,41.6975,41.7404,9436.8653
2005-03-02 11:10:00,58.45,58.6,58.45,58.57,28002.87208944507,41.769,41.8761,41.769,41.8547,28002.8721
2005-03-02 11:15:00,58.56,58.63,58.5,58.58,13539.850241050364,41.8476,41.8976,41.8047,41.8619,13539.8502
2005-03-02 11:20:00,58.59,58.6,58.48,58.48,8205.969843060826,41.869,41.8761,41.7904,41.7904,8205.9698
2005-03-02 11:25:00,58.5,58.59,58.5,58.58,5641.604267104318,41.8047,41.869,41.8047,41.8619,5641.6043
2005-03-02 11:30:00,58.63,58.63,58.54,58.54,10052.313057749512,41.8976,41.8976,41.8333,41.8333,10052.3131
2005-03-02 11:35:00,58.56,58.63,58.56,58.57,12821.82787978254,41.8476,41.8976,41.8476,41.8547,12821.8279
2005-03-02 11:40:00,58.56,58.59,58.56,58.58,11385.783157246897,41.8476,41.869,41.8476,41.8619,11385.7832
2005-03-02 11:45:00,58.56,58.59,58.54,58.54,6462.201251410401,41.8476,41.869,41.8333,41.8333,6462.2013
2005-03-02 11:50:00,58.54,58.65,58.54,58.65,9744.58918863473,41.8333,41.9119,41.8333,41.9119,9744.5892
2005-03-02 11:55:00,58.66,58.66,58.62,58.63,6872.499743563442,41.919,41.919,41.8904,41.8976,6872.4997
2005-03-02 12:00:00,58.62,58.65,58.54,58.55,16719.663555236435,41.8904,41.9119,41.8333,41.8404,16719.6636
2005-03-02 12:05:00,58.54,58.56,58.46,58.46,11796.081649399935,41.8333,41.8476,41.7761,41.7761,11796.0816
2005-03-02 12:10:00,58.46,58.47,58.46,58.46,4102.984921530413,41.7761,41.7832,41.7761,41.7761,4102.9849
2005-03-02 12:15:00,58.47,58.5,58.44,58.45,9129.14145040517,41.7832,41.8047,41.7618,41.769,9129.1415
2005-03-02 12:20:00,58.45,58.46,58.43,58.45,7385.372858754744,41.769,41.7761,41.7547,41.769,7385.3729
2005-03-02 12:25:00,58.43,58.43,58.39,58.39,6462.201251410401,41.7547,41.7547,41.7261,41.7261,6462.2013
2005-03-02 12:30:00,58.41,58.42,58.37,58.38,10872.910042055595,41.7404,41.7475,41.7118,41.7189,10872.91
2005-03-02 12:35:00,58.39,58.45,58.38,58.41,8205.969843060826,41.7261,41.769,41.7189,41.7404,8205.9698
2005-03-02 12:40:00,58.42,58.48,58.39,58.48,9231.71607344343,41.7475,41.7904,41.7261,41.7904,9231.7161
2005-03-02 12:45:00,58.49,58.49,58.46,58.49,4615.858036721715,41.7975,41.7975,41.7761,41.7975,4615.858
2005-03-02 12:50:00,58.48,58.49,58.46,58.47,4410.708790645194,41.7904,41.7975,41.7761,41.7832,4410.7088
2005-03-02 12:55:00,58.47,58.47,58.4,58.4,8411.119089137346,41.7832,41.7832,41.7332,41.7332,8411.1191
2005-03-02 13:00:00,58.39,58.4,58.35,58.37,6257.0520053338805,41.7261,41.7332,41.6975,41.7118,6257.052
2005-03-02 13:05:00,58.36,58.36,58.27,58.29,14873.320340547749,41.7046,41.7046,41.6403,41.6546,14873.3203
2005-03-02 13:10:00,58.27,58.39,58.26,58.38,9334.29069648169,41.6403,41.7261,41.6332,41.7189,9334.2907
2005-03-02 13:15:00,58.37,58.39,58.33,58.37,5641.604267104318,41.7118,41.7261,41.6832,41.7118,5641.6043
2005-03-02 13:20:00,58.4,58.4,58.34,58.34,5436.455021027798,41.7332,41.7332,41.6903,41.6903,5436.455
2005-03-02 13:25:00,58.34,58.38,58.33,58.34,9642.014565596472,41.6903,41.7189,41.6832,41.6903,9642.0146
2005-03-02 13:30:00,58.34,58.36,58.3,58.31,8718.842958252128,41.6903,41.7046,41.6618,41.6689,8718.843
2005-03-02 13:35:00,58.32,58.32,58.28,58.3,13744.999487126885,41.6761,41.6761,41.6475,41.6618,13744.9995
2005-03-02 13:40:00,58.28,58.29,58.17,58.17,16924.812801312954,41.6475,41.6546,41.5689,41.5689,16924.8128
2005-03-02 13:45:00,58.17,58.2,58.12,58.14,17129.962047389476,41.5689,41.5903,41.5331,41.5474,17129.962
2005-03-02 13:50:00,58.15,58.16,57.97,57.98,43594.21479126064,41.5546,41.5617,41.4259,41.4331,43594.2148
2005-03-02 13:55:00,57.96,58.11,57.96,58.08,19694.327623345984,41.4188,41.526,41.4188,41.5045,19694.3276
2005-03-02 14:00:00,58.1,58.1,58.01,58.02,27284.849728177247,41.5188,41.5188,41.4545,41.4617,27284.8497
2005-03-02 14:05:00,58.01,58.04,57.98,58.04,17847.984408657296,41.4545,41.476,41.4331,41.476,17847.9844
2005-03-02 14:10:00,58.05,58.09,58.02,58.09,20720.073853728587,41.4831,41.5117,41.4617,41.5117,20720.0739
2005-03-02 14:15:00,58.09,58.2,58.06,58.16,6667.350497486921,41.5117,41.5903,41.4903,41.5617,6667.3505
2005-03-02 14:20:00,58.18,58.22,58.18,58.21,8718.842958252128,41.576,41.6046,41.576,41.5974,8718.843
2005-03-02 14:25:00,58.22,58.31,58.16,58.21,8513.693712175607,41.6046,41.6689,41.5617,41.5974,8513.6937
2005-03-02 14:30:00,58.22,58.24,58.17,58.18,3897.8356754538927,41.6046,41.6189,41.5689,41.576,3897.8357
2005-03-02 14:35:00,58.17,58.17,58.04,58.08,11180.633911170376,41.5689,41.5689,41.476,41.5045,11180.6339
2005-03-02 14:40:00,58.04,58.1,58.02,58.06,7590.522104831264,41.476,41.5188,41.4617,41.4903,7590.5221
2005-03-02 14:45:00,58.05,58.18,58.02,58.13,15899.06657093035,41.4831,41.576,41.4617,41.5403,15899.0666
2005-03-02 14:50:00,58.13,58.23,58.11,58.18,10257.462303826032,41.5403,41.6117,41.526,41.576,10257.4623
2005-03-02 14:55:00,58.14,58.23,58.13,58.23,5539.029644066058,41.5474,41.6117,41.5403,41.6117,5539.0296
2005-03-02 15:00:00,58.19,58.26,58.17,58.17,12514.10401066776,41.5832,41.6332,41.5689,41.5689,12514.104
2005-03-02 15:05:00,58.18,58.21,58.12,58.19,11385.783157246897,41.576,41.5974,41.5331,41.5832,11385.7832
2005-03-02 15:10:00,58.18,58.18,58.12,58.16,11180.633911170376,41.576,41.576,41.5331,41.5617,11180.6339
2005-03-02 15:15:00,58.14,58.17,58.12,58.13,5539.029644066058,41.5474,41.5689,41.5331,41.5403,5539.0296
2005-03-02 15:20:00,58.13,58.27,58.13,58.24,8513.693712175607,41.5403,41.6403,41.5403,41.6189,8513.6937
2005-03-02 15:25:00,58.25,58.26,58.21,58.24,11078.059288132115,41.626,41.6332,41.5974,41.6189,11078.0593
2005-03-02 15:30:00,58.24,58.27,58.19,58.2,16617.088932198174,41.6189,41.6403,41.5832,41.5903,16617.0889
2005-03-02 15:35:00,58.2,58.22,58.17,58.19,10257.462303826032,41.5903,41.6046,41.5689,41.5832,10257.4623
2005-03-02 15:40:00,58.19,58.23,58.16,58.23,12103.80551851472,41.5832,41.6117,41.5617,41.6117,12103.8055
2005-03-02 15:45:00,58.22,58.24,58.18,58.22,16411.939686121652,41.6046,41.6189,41.576,41.6046,16411.9397
2005-03-02 15:50:00,58.25,58.25,58.17,58.19,12514.10401066776,41.626,41.626,41.5689,41.5832,12514.104
2005-03-02 15:55:00,58.2,58.25,58.2,58.21,11488.357780285158,41.5903,41.626,41.5903,41.5974,11488.3578
2005-03-03 09:30:00,58.26,58.34,58.14,58.15,15283.61883270079,41.6332,41.6903,41.5474,41.5546,15283.6188
2005-03-03 09:35:00,58.16,58.34,58.1,58.33,7180.223612678223,41.5617,41.6903,41.5188,41.6832,7180.2236
2005-03-03 09:40:00,58.34,58.35,58.21,58.28,7282.798235716484,41.6903,41.6975,41.5974,41.6475,7282.7982
2005-03-03 09:45:00,58.28,58.28,58.18,58.19,5846.753513180839,41.6475,41.6475,41.576,41.5832,5846.7535
2005-03-03 09:50:00,58.24,58.3,58.16,58.16,11180.633911170376,41.6189,41.6618,41.5617,41.5617,11180.6339
2005-03-03 09:55:00,58.15,58.25,58.13,58.24,3487.537183300851,41.5546,41.626,41.5403,41.6189,3487.5372
2005-03-03 10:00:00,58.24,58.25,58.15,58.19,5846.753513180839,41.6189,41.626,41.5546,41.5832,5846.7535
2005-03-03 10:05:00,58.19,58.33,58.16,58.27,8000.820596984306,41.5832,41.6832,41.5617,41.6403,8000.8206
2005-03-03 10:10:00,58.3,58.43,58.3,58.42,12616.67863370602,41.6618,41.7547,41.6618,41.7475,12616.6786
2005-03-03 10:15:00,58.42,58.46,58.39,58.39,7898.245973946045,41.7475,41.7761,41.7261,41.7261,7898.246
2005-03-03 10:20:00,58.39,58.45,58.27,58.27,6769.925120525182,41.7261,41.769,41.6403,41.6403,6769.9251
2005-03-03 10:25:00,58.28,58.32,58.27,58.32,7282.798235716484,41.6475,41.6761,41.6403,41.6761,7282.7982
2005-03-03 10:30:00,58.32,58.32,58.27,58.27,16411.939686121652,41.6761,41.6761,41.6403,41.6403,16411.9397
2005-03-03 10:35:00,58.28,58.28,58.18,58.23,6462.201251410401,41.6475,41.6475,41.576,41.6117,6462.2013
2005-03-03 10:40:00,58.24,58.33,58.23,58.23,6872.499743563442,41.6189,41.6832,41.6117,41.6117,6872.4997
2005-03-03 10:45:00,58.22,58.35,58.22,58.26,10565.186172940814,41.6046,41.6975,41.6046,41.6332,10565.1862
2005-03-03 10:50:00,58.31,58.42,58.31,58.38,4718.432659759975,41.6689,41.7475,41.6689,41.7189,4718.4327
2005-03-03 10:55:00,58.39,58.46,58.39,58.44,3590.111806339112,41.7261,41.7761,41.7261,41.7618,3590.1118
2005-03-03 11:00:00,58.45,58.45,58.34,58.39,7180.223612678223,41.769,41.769,41.6903,41.7261,7180.2236
2005-03-03 11:05:00,58.41,58.46,58.36,58.36,8308.544466099087,41.7404,41.7761,41.7046,41.7046,8308.5445
2005-03-03 11:10:00,58.36,58.43,58.33,58.39,8000.820596984306,41.7046,41.7547,41.6832,41.7261,8000.8206
2005-03-03 11:15:00,58.39,58.46,58.36,58.44,6359.626628372141,41.7261,41.7761,41.7046,41.7618,6359.6266
2005-03-03 11:20:00,58.46,58.47,58.41,58.42,10154.887680787771,41.7761,41.7832,41.7404,41.7475,10154.8877
2005-03-03 11:25:00,58.46,58.48,58.38,58.38,6359.626628372141,41.7761,41.7904,41.7189,41.7189,6359.6266
2005-03-03 11:30:00,58.39,58.46,58.38,58.46,8411.119089137346,41.7261,41.7761,41.7189,41.7761,8411.1191
2005-03-03 11:35:00,58.47,58.49,58.44,58.49,14668.171094471229,41.7832,41.7975,41.7618,41.7975,14668.1711
2005-03-03 11:40:00,58.46,58.48,58.45,58.48,2256.6417068417272,41.7761,41.7904,41.769,41.7904,2256.6417
2005-03-03 11:45:00,58.47,58.47,58.27,58.29,11078.059288132115,41.7832,41.7832,41.6403,41.6546,11078.0593
2005-03-03 11:50:00,58.27,58.35,58.27,58.33,6564.775874448661,41.6403,41.6975,41.6403,41.6832,6564.7759
2005-03-03 11:55:00,58.31,58.38,58.27,58.31,45440.55800594933,41.6689,41.7189,41.6403,41.6689,45440.558
2005-03-03 12:00:00,58.29,58.41,58.25,58.4,18873.7306390399,41.6546,41.7404,41.626,41.7332,18873.7306
2005-03-03 12:05:00,58.41,58.41,58.33,58.4,8821.417581290389,41.7404,41.7404,41.6832,41.7332,8821.4176
2005-03-03 12:10:00,58.38,58.4,58.34,58.4,9334.29069648169,41.7189,41.7332,41.6903,41.7332,9334.2907
2005-03-03 12:15:00,58.36,58.37,58.33,58.34,5436.455021027798,41.7046,41.7118,41.6832,41.6903,5436.455
2005-03-03 12:20:00,58.3,58.32,58.24,58.31,5846.753513180839,41.6618,41.6761,41.6189,41.6689,5846.7535
2005-03-03 12:25:00,58.31,58.32,58.26,58.28,8308.544466099087,41.6689,41.6761,41.6332,41.6475,8308.5445
2005-03-03 12:30:00,58.28,58.35,58.17,58.35,11590.932403323415,41.6475,41.6975,41.5689,41.6975,11590.9324
2005-03-03 12:35:00,58.33,58.34,58.24,58.25,6872.499743563442,41.6832,41.6903,41.6189,41.626,6872.4997
2005-03-03 12:40:00,58.26,58.41,58.26,58.37,11488.357780285158,41.6332,41.7404,41.6332,41.7118,11488.3578
2005-03-03 12:45:00,58.37,58.39,58.35,58.36,13950.148733203405,41.7118,41.7261,41.6975,41.7046,13950.1487
2005-03-03 12:50:00,58.38,58.38,58.36,58.37,2359.216329879988,41.7189,41.7189,41.7046,41.7118,2359.2163
2005-03-03 12:55:00,58.38,58.39,58.35,58.38,2461.790952918248,41.7189,41.7261,41.6975,41.7189,2461.791
2005-03-03 13:00:00,58.39,58.42,58.37,58.37,6667.350497486921,41.7261,41.7475,41.7118,41.7118,6667.3505
2005-03-03 13:05:00,58.37,58.54,58.37,58.49,20617.49923069033,41.7118,41.8333,41.7118,41.7975,20617.4992
2005-03-03 13:10:00,58.49,58.59,58.47,58.55,8616.268335213868,41.7975,41.869,41.7832,41.8404,8616.2683
2005-03-03 13:15:00,58.54,58.62,58.5,58.5,5641.604267104318,41.8333,41.8904,41.8047,41.8047,5641.6043
2005-03-03 13:20:00,58.48,58.5,58.48,58.5,4308.134167606934,41.7904,41.8047,41.7904,41.8047,4308.1342
2005-03-03 13:25:00,58.48,58.48,58.42,58.43,2051.4924607652065,41.7904,41.7904,41.7475,41.7547,2051.4925
2005-03-03 13:30:00,58.43,58.52,58.42,58.52,8923.992204328648,41.7547,41.819,41.7475,41.819,8923.9922
2005-03-03 13:35:00,58.52,58.52,58.48,58.49,5641.604267104318,41.819,41.819,41.7904,41.7975,5641.6043
2005-03-03 13:40:00,58.48,58.5,58.46,58.46,20822.648476766848,41.7904,41.8047,41.7761,41.7761,20822.6485
2005-03-03 13:45:00,58.46,58.5,58.44,58.5,11590.932403323415,41.7761,41.8047,41.7618,41.8047,11590.9324
2005-03-03 13:50:00,58.5,58.56,58.49,58.56,11078.059288132115,41.8047,41.8476,41.7975,41.8476,11078.0593
2005-03-03 13:55:00,58.55,58.56,58.48,58.48,11078.059288132115,41.8404,41.8476,41.7904,41.7904,11078.0593
2005-03-03 14:00:00,58.48,58.54,58.48,58.54,7487.947481793004,41.7904,41.8333,41.7904,41.8333,7487.9475
2005-03-03 14:05:00,58.55,58.59,58.47,58.58,10975.484665093856,41.8404,41.869,41.7832,41.8619,10975.4847
2005-03-03 14:10:00,58.54,58.6,58.49,58.59,16411.939686121652,41.8333,41.8761,41.7975,41.869,16411.9397
2005-03-03 14:15:00,58.59,58.62,58.52,58.53,10975.484665093856,41.869,41.8904,41.819,41.8261,10975.4847
2005-03-03 14:20:00,58.53,58.57,58.53,58.57,5744.178890142579,41.8261,41.8547,41.8261,41.8547,5744.1789
2005-03-03 14:25:00,58.58,58.66,58.57,58.63,15078.46958662427,41.8619,41.919,41.8547,41.8976,15078.4696
2005-03-03 14:30:00,58.62,58.66,58.62,58.64,14770.745717509488,41.8904,41.919,41.8904,41.9047,14770.7457
2005-03-03 14:35:00,58.62,58.65,58.55,58.55,14770.745717509488,41.8904,41.9119,41.8404,41.8404,14770.7457
2005-03-03 14:40:00,58.54,58.59,58.53,58.53,21848.39470714945,41.8333,41.869,41.8261,41.8261,21848.3947
2005-03-03 14:45:00,58.53,58.59,58.53,58.57,11796.081649399935,41.8261,41.869,41.8261,41.8547,11796.0816
2005-03-03 14:50:00,58.61,58.61,58.59,58.61,8205.969843060826,41.8833,41.8833,41.869,41.8833,8205.9698
2005-03-03 14:55:00,58.59,58.62,58.56,58.62,16411.939686121652,41.869,41.8904,41.8476,41.8904,16411.9397
2005-03-03 15:00:00,58.62,58.62,58.58,58.58,8308.544466099087,41.8904,41.8904,41.8619,41.8619,8308.5445
2005-03-03 15:05:00,58.59,58.59,58.51,58.53,16617.088932198174,41.869,41.869,41.8118,41.8261,16617.0889
2005-03-03 15:10:00,58.53,58.54,58.44,58.45,49646.117550518,41.8261,41.8333,41.7618,41.769,49646.1176
2005-03-03 15:15:00,58.45,58.49,58.45,58.49,2359.216329879988,41.769,41.7975,41.769,41.7975,2359.2163
2005-03-03 15:20:00,58.49,58.57,58.49,58.54,9129.14145040517,41.7975,41.8547,41.7975,41.8333,9129.1415
2005-03-03 15:25:00,58.55,58.58,58.55,58.58,11898.656272438198,41.8404,41.8619,41.8404,41.8619,11898.6563
2005-03-03 15:30:00,58.57,58.58,58.45,58.49,24925.63339829726,41.8547,41.8619,41.769,41.7975,24925.6334
2005-03-03 15:35:00,58.48,58.52,58.48,58.51,14257.872602318186,41.7904,41.819,41.7904,41.8118,14257.8726
2005-03-03 15:40:00,58.51,58.54,58.51,58.51,10770.335419017334,41.8118,41.8333,41.8118,41.8118,10770.3354
2005-03-03 15:45:00,58.52,58.52,58.48,58.48,9231.71607344343,41.819,41.819,41.7904,41.7904,9231.7161
2005-03-03 15:50:00,58.48,58.52,58.47,58.48,29541.491435018976,41.7904,41.819,41.7832,41.7904,29541.4914
2005-03-03 15:55:00,58.47,58.49,58.46,58.47,20617.49923069033,41.7832,41.7975,41.7761,41.7832,20617.4992
2005-03-04 09:30:00,58.52,58.59,58.33,58.4,21540.670838034668,41.819,41.869,41.6832,41.7332,21540.6708
2005-03-04 09:35:00,58.39,58.52,58.31,58.46,12001.23089547646,41.7261,41.819,41.6689,41.7761,12001.2309
2005-03-04 09:40:00,58.4,58.46,58.37,58.39,6769.925120525182,41.7332,41.7761,41.7118,41.7261,6769.9251
2005-03-04 09:45:00,58.45,58.55,58.42,58.53,3590.111806339112,41.769,41.8404,41.7475,41.8261,3590.1118
2005-03-04 09:50:00,58.58,58.64,58.53,58.55,10462.611549902556,41.8619,41.9047,41.8261,41.8404,10462.6115
2005-03-04 09:55:00,58.55,58.59,58.51,58.51,12001.23089547646,41.8404,41.869,41.8118,41.8118,12001.2309
2005-03-04 10:00:00,58.53,58.74,58.51,58.74,21745.82008411119,41.8261,41.9762,41.8118,41.9762,21745.8201
2005-03-04 10:05:00,58.74,58.85,58.63,58.67,29951.789927172016,41.9762,42.0548,41.8976,41.9262,29951.7899
2005-03-04 10:10:00,58.72,58.72,58.63,58.68,6872.499743563442,41.9619,41.9619,41.8976,41.9333,6872.4997
2005-03-04 10:15:00,58.68,58.68,58.57,58.57,17540.260539542516,41.9333,41.9333,41.8547,41.8547,17540.2605
2005-03-04 10:20:00,58.56,58.72,58.56,58.71,14770.745717509488,41.8476,41.9619,41.8476,41.9548,14770.7457
2005-03-04 10:25:00,58.69,58.71,58.64,58.68,11693.507026361678,41.9405,41.9548,41.9047,41.9333,11693.507
2005-03-04 10:30:00,58.66,58.73,58.66,58.68,4718.432659759975,41.919,41.969,41.919,41.9333,4718.4327
2005-03-04 10:35:00,58.68,58.68,58.6,58.62,5436.455021027798,41.9333,41.9333,41.8761,41.8904,5436.455
2005-03-04 10:40:00,58.63,58.7,58.63,58.67,2666.9401989947687,41.8976,41.9476,41.8976,41.9262,2666.9402
2005-03-04 10:45:00,58.67,58.68,58.63,58.67,3795.261052415632,41.9262,41.9333,41.8976,41.9262,3795.2611
2005-03-04 10:50:00,58.7,58.7,58.55,58.56,6359.626628372141,41.9476,41.9476,41.8404,41.8476,6359.6266
2005-03-04 10:55:00,58.57,58.59,58.54,58.59,6462.201251410401,41.8547,41.869,41.8333,41.869,6462.2013
2005-03-04 11:00:00,58.59,58.63,58.52,58.52,9436.86531951995,41.869,41.8976,41.819,41.819,9436.8653
2005-03-04 11:05:00,58.51,58.53,58.35,58.42,19181.45450815468,41.8118,41.8261,41.6975,41.7475,19181.4545
2005-03-04 11:10:00,58.43,58.47,58.42,58.42,5231.305774951277,41.7547,41.7832,41.7475,41.7475,5231.3058
2005-03-04 11:15:00,58.43,58.47,58.43,58.47,1743.7685916504256,41.7547,41.7832,41.7547,41.7832,1743.7686
2005-03-04 11:20:00,58.5,58.5,58.46,58.46,4205.559544568673,41.8047,41.8047,41.7761,41.7761,4205.5595
2005-03-04 11:25:00,58.47,58.58,58.46,58.58,6051.902759257359,41.7832,41.8619,41.7761,41.8619,6051.9028
2005-03-04 11:30:00,58.59,58.63,58.54,58.54,5333.880397989537,41.869,41.8976,41.8333,41.8333,5333.8804
2005-03-04 11:35:00,58.55,58.58,58.51,58.54,3179.8133141860703,41.8404,41.8619,41.8118,41.8333,3179.8133
2005-03-04 11:40:00,58.54,58.54,58.5,58.5,4821.007282798236,41.8333,41.8333,41.8047,41.8047,4821.0073
2005-03-04 11:45:00,58.5,58.54,58.5,58.54,3282.3879372243305,41.8047,41.8333,41.8047,41.8333,3282.3879
2005-03-04 11:50:00,58.49,58.49,58.4,58.46,22258.69319930249,41.7975,41.7975,41.7332,41.7761,22258.6932
2005-03-04 11:55:00,58.46,58.51,58.43,58.45,3179.8133141860703,41.7761,41.8118,41.7547,41.769,3179.8133
2005-03-04 12:00:00,58.45,58.46,58.42,58.45,3077.2386911478097,41.769,41.7761,41.7475,41.769,3077.2387
2005-03-04 12:05:00,58.45,58.48,58.42,58.47,6154.47738229562,41.769,41.7904,41.7475,41.7832,6154.4774
2005-03-04 12:10:00,58.47,58.48,58.41,58.42,9334.29069648169,41.7832,41.7904,41.7404,41.7475,9334.2907
2005-03-04 12:15:00,58.41,58.46,58.39,58.42,6154.47738229562,41.7404,41.7761,41.7261,41.7475,6154.4774
2005-03-04 12:20:00,58.42,58.46,58.4,58.45,6769.925120525182,41.7475,41.7761,41.7332,41.769,6769.9251
2005-03-04 12:25:00,58.39,58.41,58.36,58.39,4308.134167606934,41.7261,41.7404,41.7046,41.7261,4308.1342
2005-03-04 12:30:00,58.38,58.4,58.33,58.37,5744.178890142579,41.7189,41.7332,41.6832,41.7118,5744.1789
2005-03-04 12:35:00,58.37,58.38,58.32,58.32,48928.095189250176,41.7118,41.7189,41.6761,41.6761,48928.0952
2005-03-04 12:40:00,58.32,58.35,58.32,58.34,2564.365575956508,41.6761,41.6975,41.6761,41.6903,2564.3656
2005-03-04 12:45:00,58.35,58.35,58.32,58.34,6051.902759257359,41.6975,41.6975,41.6761,41.6903,6051.9028
2005-03-04 12:50:00,58.34,58.35,58.33,58.34,5949.328136219099,41.6903,41.6975,41.6832,41.6903,5949.3281
2005-03-04 12:55:00,58.35,58.41,58.34,58.34,10872.910042055595,41.6975,41.7404,41.6903,41.6903,10872.91
2005-03-04 13:00:00,58.32,58.39,58.31,58.39,15796.491947892093,41.6761,41.7261,41.6689,41.7261,15796.4919
2005-03-04 13:05:00,58.38,58.42,58.35,58.37,11385.783157246897,41.7189,41.7475,41.6975,41.7118,11385.7832
2005-03-04 13:10:00,58.35,58.36,58.34,58.35,2256.6417068417272,41.6975,41.7046,41.6903,41.6975,2256.6417
2005-03-04 13:15:00,58.35,58.39,58.35,58.38,3179.8133141860703,41.6975,41.7261,41.6975,41.7189,3179.8133
2005-03-04 13:20:00,58.38,58.39,58.37,58.37,1641.1939686121652,41.7189,41.7261,41.7118,41.7118,1641.194
2005-03-04 13:25:00,58.38,58.4,58.32,58.35,17437.685916504255,41.7189,41.7332,41.6761,41.6975,17437.6859
2005-03-04 13:30:00,58.33,58.35,58.29,58.32,9949.738434711251,41.6832,41.6975,41.6546,41.6761,9949.7384
2005-03-04 13:35:00,58.33,58.35,58.3,58.3,3692.686429377372,41.6832,41.6975,41.6618,41.6618,3692.6864
2005-03-04 13:40:00,58.32,58.32,58.3,58.3,5539.029644066058,41.6761,41.6761,41.6618,41.6618,5539.0296
2005-03-04 13:45:00,58.31,58.32,58.3,58.32,9129.14145040517,41.6689,41.6761,41.6618,41.6761,9129.1415
2005-03-04 13:50:00,58.32,58.32,58.31,58.32,18258.28290081034,41.6761,41.6761,41.6689,41.6761,18258.2829
2005-03-04 13:55:00,58.32,58.32,58.25,58.25,24412.76028310596,41.6761,41.6761,41.626,41.626,24412.7603
2005-03-04 14:00:00,58.25,58.29,58.24,58.29,49235.81905836496,41.626,41.6546,41.6189,41.6546,49235.8191
2005-03-04 14:05:00,58.3,58.32,58.29,58.32,9231.71607344343,41.6618,41.6761,41.6546,41.6761,9231.7161
2005-03-04 14:10:00,58.31,58.34,58.23,58.23,16206.790440045132,41.6689,41.6903,41.6117,41.6117,16206.7904
2005-03-04 14:15:00,58.23,58.25,58.17,58.24,16001.641193968611,41.6117,41.626,41.5689,41.6189,16001.6412
2005-03-04 14:20:00,58.21,58.24,58.2,58.22,4923.581905836496,41.5974,41.6189,41.5903,41.6046,4923.5819
2005-03-04 14:25:00,58.24,58.24,58.18,58.19,4513.283413683455,41.6189,41.6189,41.576,41.5832,4513.2834
2005-03-04 14:30:00,58.19,58.24,58.19,58.22,14975.894963586008,41.5832,41.6189,41.5832,41.6046,14975.895
2005-03-04 14:35:00,58.23,58.23,58.05,58.06,40824.699969227615,41.6117,41.6117,41.4831,41.4903,40824.7
2005-03-04 14:40:00,58.06,58.09,58.02,58.05,41953.02082264848,41.4903,41.5117,41.4617,41.4831,41953.0208
2005-03-04 14:45:00,58.05,58.13,58.05,58.12,10154.887680787771,41.4831,41.5403,41.4831,41.5331,10154.8877
2005-03-04 14:50:00,58.1,58.16,58.09,58.13,6051.902759257359,41.5188,41.5617,41.5117,41.5403,6051.9028
2005-03-04 14:55:00,58.13,58.15,58.12,58.15,6667.350497486921,41.5403,41.5546,41.5331,41.5546,6667.3505
2005-03-04 15:00:00,58.15,58.18,58.14,58.18,8103.395220022566,41.5546,41.576,41.5474,41.576,8103.3952
2005-03-04 15:05:00,58.18,58.21,58.18,58.2,12924.402502820802,41.576,41.5974,41.576,41.5903,12924.4025
2005-03-04 15:10:00,58.2,58.22,58.2,58.22,3487.537183300851,41.5903,41.6046,41.5903,41.6046,3487.5372
2005-03-04 15:15:00,58.22,58.23,58.2,58.2,9949.738434711251,41.6046,41.6117,41.5903,41.5903,9949.7384
2005-03-04 15:20:00,58.21,58.21,58.18,58.19,3384.962560262591,41.5974,41.5974,41.576,41.5832,3384.9626
2005-03-04 15:25:00,58.19,58.2,58.18,58.18,26771.976612985945,41.5832,41.5903,41.576,41.576,26771.9766
2005-03-04 15:30:00,58.17,58.18,58.15,58.17,12001.23089547646,41.5689,41.576,41.5546,41.5689,12001.2309
2005-03-04 15:35:00,58.16,58.19,58.15,58.19,16411.939686121652,41.5617,41.5832,41.5546,41.5832,16411.9397
2005-03-04 15:40:00,58.19,58.19,58.13,58.13,15591.34270181557,41.5832,41.5832,41.5403,41.5403,15591.3427
2005-03-04 15:45:00,58.13,58.13,58.07,58.07,10360.036926864292,41.5403,41.5403,41.4974,41.4974,10360.0369
2005-03-04 15:50:00,58.07,58.07,58.0,58.0,26053.954251718125,41.4974,41.4974,41.4474,41.4474,26053.9543
2005-03-04 15:55:00,58.01,58.01,57.96,58.01,50877.013026977125,41.4545,41.4545,41.4188,41.4545,50877.013
2005-03-07 09:30:00,58.01,58.05,57.95,57.95,44619.96102164324,41.4545,41.4831,41.4116,41.4116,44619.961
2005-03-07 09:35:00,57.95,58.11,57.9,58.09,12308.95476459124,41.4116,41.526,41.3759,41.5117,12308.9548
2005-03-07 09:40:00,58.05,58.18,57.99,58.17,5436.455021027798,41.4831,41.576,41.4402,41.5689,5436.455
2005-03-07 09:45:00,58.18,58.18,58.01,58.03,7385.372858754744,41.576,41.576,41.4545,41.4688,7385.3729
2005-03-07 09:50:00,57.97,58.1,57.97,58.1,11488.357780285158,41.4259,41.5188,41.4259,41.5188,11488.3578
2005-03-07 09:55:00,58.1,58.16,58.02,58.07,13744.999487126885,41.5188,41.5617,41.4617,41.4974,13744.9995
2005-03-07 10:00:00,58.03,58.14,58.01,58.02,20309.775361575543,41.4688,41.5474,41.4545,41.4617,20309.7754
2005-03-07 10:05:00,58.02,58.15,58.02,58.06,15899.06657093035,41.4617,41.5546,41.4617,41.4903,15899.0666
2005-03-07 10:10:00,58.07,58.16,58.07,58.16,12924.402502820802,41.4974,41.5617,41.4974,41.5617,12924.4025
2005-03-07 10:15:00,58.15,58.17,58.02,58.07,18053.13365473381,41.5546,41.5689,41.4617,41.4974,18053.1337
2005-03-07 10:20:00,58.03,58.13,58.02,58.07,7077.648989639963,41.4688,41.5403,41.4617,41.4974,7077.649
2005-03-07 10:25:00,58.07,58.14,58.07,58.11,9334.29069648169,41.4974,41.5474,41.4974,41.526,9334.2907
2005-03-07 10:30:00,58.11,58.12,58.02,58.08,14975.894963586008,41.526,41.5331,41.4617,41.5045,14975.895
2005-03-07 10:35:00,58.08,58.15,58.03,58.15,6975.074366601702,41.5045,41.5546,41.4688,41.5546,6975.0744
2005-03-07 10:40:00,58.17,58.21,58.16,58.18,8821.417581290389,41.5689,41.5974,41.5617,41.576,8821.4176
2005-03-07 10:45:00,58.19,58.23,57.98,58.04,21130.372345881628,41.5832,41.6117,41.4331,41.476,21130.3723
2005-03-07 10:50:00,58.07,58.08,57.88,57.96,37644.88665504154,41.4974,41.5045,41.3616,41.4188,37644.8867
2005-03-07 10:55:00,57.95,58.08,57.95,58.01,11693.507026361678,41.4116,41.5045,41.4116,41.4545,11693.507
2005-03-07 11:00:00,58.04,58.09,58.0,58.07,10975.484665093856,41.476,41.5117,41.4474,41.4974,10975.4847
2005-03-07 11:05:00,58.1,58.12,58.07,58.12,5231.305774951277,41.5188,41.5331,41.4974,41.5331,5231.3058
2005-03-07 11:10:00,58.11,58.12,58.09,58.11,11590.932403323415,41.526,41.5331,41.5117,41.526,11590.9324
2005-03-07 11:15:00,58.1,58.11,58.0,58.01,10975.484665093856,41.5188,41.526,41.4474,41.4545,10975.4847
2005-03-07 11:20:00,58.0,58.02,57.98,58.01,19899.476869422502,41.4474,41.4617,41.4331,41.4545,19899.4769
2005-03-07 11:25:00,58.01,58.07,57.95,58.07,16001.641193968611,41.4545,41.4974,41.4116,41.4974,16001.6412
2005-03-07 11:30:00,58.09,58.13,58.07,58.11,13026.977125859064,41.5117,41.5403,41.4974,41.526,13026.9771
2005-03-07 11:35:00,58.11,58.13,58.08,58.1,12821.82787978254,41.526,41.5403,41.5045,41.5188,12821.8279
2005-03-07 11:40:00,58.1,58.1,58.05,58.09,18258.28290081034,41.5188,41.5188,41.4831,41.5117,18258.2829
2005-03-07 11:45:00,58.09,58.1,57.96,58.02,10462.611549902556,41.5117,41.5188,41.4188,41.4617,10462.6115
2005-03-07 11:50:00,58.04,58.08,57.97,57.97,8411.119089137346,41.476,41.5045,41.4259,41.4259,8411.1191
2005-03-07 11:55:00,57.98,58.05,57.95,58.01,16104.215817006872,41.4331,41.4831,41.4116,41.4545,16104.2158
2005-03-07 12:00:00,57.99,58.04,57.92,57.92,10565.186172940814,41.4402,41.476,41.3902,41.3902,10565.1862
2005-03-07 12:05:00,57.94,57.96,57.87,57.87,16924.812801312954,41.4045,41.4188,41.3545,41.3545,16924.8128
2005-03-07 12:10:00,57.89,57.96,57.81,57.96,13334.700994973842,41.3688,41.4188,41.3116,41.4188,13334.701
2005-03-07 12:15:00,57.96,57.98,57.87,57.88,10667.760795979077,41.4188,41.4331,41.3545,41.3616,10667.7608
2005-03-07 12:20:00,57.89,57.94,57.89,57.94,8205.969843060826,41.3688,41.4045,41.3688,41.4045,8205.9698
2005-03-07 12:25:00,57.96,57.97,57.93,57.93,7385.372858754744,41.4188,41.4259,41.3974,41.3974,7385.3729
2005-03-07 12:30:00,57.91,57.95,57.84,57.84,9539.43994255821,41.3831,41.4116,41.333,41.333,9539.4399
2005-03-07 12:35:00,57.84,57.94,57.84,57.92,8205.969843060826,41.333,41.4045,41.333,41.3902,8205.9698
2005-03-07 12:40:00,57.92,57.97,57.84,57.92,6564.775874448661,41.3902,41.4259,41.333,41.3902,6564.7759
2005-03-07 12:45:00,57.9,57.94,57.88,57.92,4102.984921530413,41.3759,41.4045,41.3616,41.3902,4102.9849
2005-03-07 12:50:00,57.9,57.96,57.84,57.84,2769.514822033029,41.3759,41.4188,41.333,41.333,2769.5148
2005-03-07 12:55:00,57.88,57.89,57.84,57.88,4308.134167606934,41.3616,41.3688,41.333,41.3616,4308.1342
2005-03-07 13:00:00,57.85,57.91,57.85,57.91,244640.4759462509,41.3402,41.3831,41.3402,41.3831,244640.4759
2005-03-07 13:05:00,57.91,57.96,57.89,57.91,7180.223612678223,41.3831,41.4188,41.3688,41.3831,7180.2236
2005-03-07 13:10:00,57.89,57.92,57.87,57.89,5949.328136219099,41.3688,41.3902,41.3545,41.3688,5949.3281
2005-03-07 13:15:00,57.91,57.95,57.89,57.91,5744.178890142579,41.3831,41.4116,41.3688,41.3831,5744.1789
2005-03-07 13:20:00,57.91,57.94,57.9,57.94,7077.648989639963,41.3831,41.4045,41.3759,41.4045,7077.649
2005-03-07 13:25:00,57.95,58.01,57.93,58.0,30567.23766540158,41.4116,41.4545,41.3974,41.4474,30567.2377
2005-03-07 13:30:00,58.0,58.05,57.98,58.01,5436.455021027798,41.4474,41.4831,41.4331,41.4545,5436.455
2005-03-07 13:35:00,58.02,58.02,58.0,58.01,4718.432659759975,41.4617,41.4617,41.4474,41.4545,4718.4327
2005-03-07 13:40:00,58.0,58.0,57.91,57.91,7693.096727869524,41.4474,41.4474,41.3831,41.3831,7693.0967
2005-03-07 13:45:00,57.88,57.9,57.76,57.78,15283.61883270079,41.3616,41.3759,41.2759,41.2902,15283.6188
2005-03-07 13:50:00,57.78,57.86,57.78,57.81,15386.193455739049,41.2902,41.3473,41.2902,41.3116,15386.1935
2005-03-07 13:55:00,57.81,57.89,57.81,57.84,11898.656272438198,41.3116,41.3688,41.3116,41.333,11898.6563
2005-03-07 14:00:00,57.85,57.87,57.84,57.85,5846.753513180839,41.3402,41.3545,41.333,41.3402,5846.7535
2005-03-07 14:05:00,57.85,57.88,57.84,57.87,21643.24546107293,41.3402,41.3616,41.333,41.3545,21643.2455
2005-03-07 14:10:00,57.87,57.87,57.78,57.83,14770.745717509488,41.3545,41.3545,41.2902,41.3259,14770.7457
2005-03-07 14:15:00,57.83,57.83,57.76,57.76,12514.10401066776,41.3259,41.3259,41.2759,41.2759,12514.104
2005-03-07 14:20:00,57.77,57.8,57.69,57.69,13539.850241050364,41.283,41.3045,41.2258,41.2258,13539.8502
2005-03-07 14:25:00,57.69,57.69,57.63,57.63,19181.45450815468,41.2258,41.2258,41.183,41.183,19181.4545
2005-03-07 14:30:00,57.63,57.76,57.63,57.74,10770.335419017334,41.183,41.2759,41.183,41.2616,10770.3354
2005-03-07 14:35:00,57.74,57.76,57.71,57.76,7077.648989639963,41.2616,41.2759,41.2401,41.2759,7077.649
2005-03-07 14:40:00,57.76,57.82,57.74,57.77,9334.29069648169,41.2759,41.3187,41.2616,41.283,9334.2907
2005-03-07 14:45:00,57.77,57.79,57.76,57.77,7180.223612678223,41.283,41.2973,41.2759,41.283,7180.2236
2005-03-07 14:50:00,57.77,57.77,57.71,57.73,10462.611549902556,41.283,41.283,41.2401,41.2544,10462.6115
2005-03-07 14:55:00,57.72,57.73,57.71,57.73,7282.798235716484,41.2473,41.2544,41.2401,41.2544,7282.7982
2005-03-07 15:00:00,57.73,57.74,57.69,57.74,9642.014565596472,41.2544,41.2616,41.2258,41.2616,9642.0146
2005-03-07 15:05:00,57.75,57.82,57.72,57.82,15283.61883270079,41.2687,41.3187,41.2473,41.3187,15283.6188
2005-03-07 15:10:00,57.82,57.87,57.82,57.87,35695.96881731459,41.3187,41.3545,41.3187,41.3545,35695.9688
2005-03-07 15:15:00,57.88,57.9,57.87,57.89,6051.902759257359,41.3616,41.3759,41.3545,41.3688,6051.9028
2005-03-07 15:20:00,57.89,57.97,57.89,57.95,16411.939686121652,41.3688,41.4259,41.3688,41.4116,16411.9397
2005-03-07 15:25:00,57.94,57.94,57.91,57.91,5641.604267104318,41.4045,41.4045,41.3831,41.3831,5641.6043
2005-03-07 15:30:00,57.91,57.92,57.82,57.84,15796.491947892093,41.3831,41.3902,41.3187,41.333,15796.4919
2005-03-07 15:35:00,57.84,57.92,57.84,57.91,8616.268335213868,41.333,41.3902,41.333,41.3831,8616.2683
2005-03-07 15:40:00,57.92,57.95,57.9,57.94,9744.58918863473,41.3902,41.4116,41.3759,41.4045,9744.5892
2005-03-07 15:45:00,57.95,57.97,57.92,57.92,10872.910042055595,41.4116,41.4259,41.3902,41.3902,10872.91
2005-03-07 15:50:00,57.91,57.92,57.83,57.89,7487.947481793004,41.3831,41.3902,41.3259,41.3688,7487.9475
2005-03-07 15:55:00,57.89,57.89,57.79,57.86,9436.86531951995,41.3688,41.3688,41.2973,41.3473,9436.8653
2005-03-08 09:30:00,57.81,57.81,57.71,57.73,13026.977125859064,41.438,41.438,41.3663,41.3806,13026.9771
2005-03-08 09:35:00,57.71,57.76,57.62,57.67,7898.245973946045,41.3663,41.4021,41.3018,41.3376,7898.246
2005-03-08 09:40:00,57.67,57.81,57.62,57.69,14463.021848394706,41.3376,41.438,41.3018,41.3519,14463.0218
2005-03-08 09:45:00,57.7,57.76,57.59,57.65,41029.84921530413,41.3591,41.4021,41.2803,41.3233,41029.8492
2005-03-08 09:50:00,57.65,57.71,57.53,57.59,20104.626115499024,41.3233,41.3663,41.2373,41.2803,20104.6261
2005-03-08 09:55:00,57.59,57.59,57.49,57.55,22156.11857626423,41.2803,41.2803,41.2086,41.2516,22156.1186
2005-03-08 10:00:00,57.55,57.71,57.53,57.68,20720.073853728587,41.2516,41.3663,41.2373,41.3448,20720.0739
2005-03-08 10:05:00,57.68,57.69,57.52,57.62,35285.670325161555,41.3448,41.3519,41.2301,41.3018,35285.6703
2005-03-08 10:10:00,57.63,57.72,57.63,57.66,13539.850241050364,41.3089,41.3734,41.3089,41.3304,13539.8502
2005-03-08 10:15:00,57.66,57.67,57.57,57.61,16719.663555236435,41.3304,41.3376,41.2659,41.2946,16719.6636
2005-03-08 10:20:00,57.61,57.7,57.61,57.68,13129.551748897322,41.2946,41.3591,41.2946,41.3448,13129.5517
2005-03-08 10:25:00,57.67,57.68,57.55,57.56,8718.842958252128,41.3376,41.3448,41.2516,41.2588,8718.843
2005-03-08 10:30:00,57.55,57.65,57.55,57.55,5949.328136219099,41.2516,41.3233,41.2516,41.2516,5949.3281
2005-03-08 10:35:00,57.56,57.67,57.49,57.55,18873.7306390399,41.2588,41.3376,41.2086,41.2516,18873.7306
2005-03-08 10:40:00,57.56,57.76,57.56,57.75,26874.551236024206,41.2588,41.4021,41.2588,41.395,26874.5512
2005-03-08 10:45:00,57.76,57.76,57.54,57.56,23284.43942968509,41.4021,41.4021,41.2444,41.2588,23284.4394
2005-03-08 10:50:00,57.56,57.74,57.56,57.74,18155.70827777208,41.2588,41.3878,41.2588,41.3878,18155.7083
2005-03-08 10:55:00,57.74,57.77,57.69,57.77,7385.372858754744,41.3878,41.4093,41.3519,41.4093,7385.3729
2005-03-08 11:00:00,57.72,57.78,57.71,57.75,24925.63339829726,41.3734,41.4165,41.3663,41.395,24925.6334
2005-03-08 11:05:00,57.76,57.78,57.73,57.74,8103.395220022566,41.4021,41.4165,41.3806,41.3878,8103.3952
2005-03-08 11:10:00,57.74,57.86,57.73,57.86,29336.342188942454,41.3878,41.4738,41.3806,41.4738,29336.3422
2005-03-08 11:15:00,57.84,57.9,57.82,57.83,20822.648476766848,41.4595,41.5025,41.4451,41.4523,20822.6485
2005-03-08 11:20:00,57.83,57.98,57.83,57.98,19181.45450815468,41.4523,41.5598,41.4523,41.5598,19181.4545
2005-03-08 11:25:00,57.98,58.01,57.96,57.98,7590.522104831264,41.5598,41.5813,41.5455,41.5598,7590.5221
2005-03-08 11:30:00,57.98,57.98,57.86,57.86,18258.28290081034,41.5598,41.5598,41.4738,41.4738,18258.2829
2005-03-08 11:35:00,57.87,57.91,57.81,57.9,11590.932403323415,41.481,41.5096,41.438,41.5025,11590.9324
2005-03-08 11:40:00,57.91,57.99,57.91,57.99,4718.432659759975,41.5096,41.567,41.5096,41.567,4718.4327
2005-03-08 11:45:00,57.99,58.03,57.97,58.01,8513.693712175607,41.567,41.5957,41.5526,41.5813,8513.6937
2005-03-08 11:50:00,58.0,58.05,58.0,58.04,5539.029644066058,41.5742,41.61,41.5742,41.6028,5539.0296
2005-03-08 11:55:00,58.0,58.0,57.96,57.98,2666.9401989947687,41.5742,41.5742,41.5455,41.5598,2666.9402
2005-03-08 12:00:00,57.99,58.02,57.89,57.9,26259.103497794644,41.567,41.5885,41.4953,41.5025,26259.1035
2005-03-08 12:05:00,57.9,58.0,57.88,58.0,24310.1856600677,41.5025,41.5742,41.4881,41.5742,24310.1857
2005-03-08 12:10:00,57.99,58.01,57.94,57.94,6051.902759257359,41.567,41.5813,41.5311,41.5311,6051.9028
2005-03-08 12:15:00,57.95,58.02,57.95,57.99,10872.910042055595,41.5383,41.5885,41.5383,41.567,10872.91
2005-03-08 12:20:00,57.99,57.99,57.99,57.99,4000.410298492153,41.567,41.567,41.567,41.567,4000.4103
2005-03-08 12:25:00,58.0,58.0,57.93,57.93,3487.537183300851,41.5742,41.5742,41.524,41.524,3487.5372
2005-03-08 12:30:00,57.94,57.96,57.87,57.92,7795.671350907785,41.5311,41.5455,41.481,41.5168,7795.6714
2005-03-08 12:35:00,57.93,57.93,57.84,57.91,14052.723356241666,41.524,41.524,41.4595,41.5096,14052.7234
2005-03-08 12:40:00,57.91,57.93,57.84,57.84,6564.775874448661,41.5096,41.524,41.4595,41.4595,6564.7759
2005-03-08 12:45:00,57.86,57.88,57.81,57.81,6769.925120525182,41.4738,41.4881,41.438,41.438,6769.9251
2005-03-08 12:50:00,57.8,57.84,57.79,57.82,10872.910042055595,41.4308,41.4595,41.4236,41.4451,10872.91
2005-03-08 12:55:00,57.81,57.91,57.81,57.84,10872.910042055595,41.438,41.5096,41.438,41.4595,10872.91
2005-03-08 13:00:00,57.82,57.86,57.79,57.86,7180.223612678223,41.4451,41.4738,41.4236,41.4738,7180.2236
2005-03-08 13:05:00,57.87,57.91,57.84,57.84,13129.551748897322,41.481,41.5096,41.4595,41.4595,13129.5517
2005-03-08 13:10:00,57.84,57.93,57.84,57.88,5026.156528874756,41.4595,41.524,41.4595,41.4881,5026.1565
2005-03-08 13:15:00,57.89,57.95,57.89,57.94,4410.708790645194,41.4953,41.5383,41.4953,41.5311,4410.7088
2005-03-08 13:20:00,57.93,57.93,57.86,57.89,4410.708790645194,41.524,41.524,41.4738,41.4953,4410.7088
2005-03-08 13:25:00,57.89,57.89,57.87,57.87,3077.2386911478097,41.4953,41.4953,41.481,41.481,3077.2387
2005-03-08 13:30:00,57.83,57.87,57.83,57.86,6154.47738229562,41.4523,41.481,41.4523,41.4738,6154.4774
2005-03-08 13:35:00,57.86,57.87,57.84,57.84,4205.559544568673,41.4738,41.481,41.4595,41.4595,4205.5595
2005-03-08 13:40:00,57.83,57.83,57.69,57.69,27284.849728177247,41.4523,41.4523,41.3519,41.3519,27284.8497
2005-03-08 13:45:00,57.68,57.71,57.66,57.69,4205.559544568673,41.3448,41.3663,41.3304,41.3519,4205.5595
2005-03-08 13:50:00,57.66,57.7,57.58,57.64,15488.76807877731,41.3304,41.3591,41.2731,41.3161,15488.7681
2005-03-08 13:55:00,57.64,57.67,57.6,57.61,6564.775874448661,41.3161,41.3376,41.2874,41.2946,6564.7759
2005-03-08 14:00:00,57.61,57.62,57.57,57.61,12103.80551851472,41.2946,41.3018,41.2659,41.2946,12103.8055
2005-03-08 14:05:00,57.63,57.68,57.63,57.65,5436.455021027798,41.3089,41.3448,41.3089,41.3233,5436.455
2005-03-08 14:10:00,57.62,57.62,57.44,57.44,31080.11078059288,41.3018,41.3018,41.1727,41.1727,31080.1108
2005-03-08 14:15:00,57.44,57.47,57.43,57.46,17642.835162580777,41.1727,41.1942,41.1656,41.1871,17642.8352
2005-03-08 14:20:00,57.47,57.55,57.47,57.5,24515.33490614422,41.1942,41.2516,41.1942,41.2158,24515.3349
2005-03-08 14:25:00,57.5,57.58,57.5,57.53,9744.58918863473,41.2158,41.2731,41.2158,41.2373,9744.5892
2005-03-08 14:30:00,57.53,57.54,57.49,57.5,8411.119089137346,41.2373,41.2444,41.2086,41.2158,8411.1191
2005-03-08 14:35:00,57.5,57.56,57.5,57.56,7795.671350907785,41.2158,41.2588,41.2158,41.2588,7795.6714
2005-03-08 14:40:00,57.56,57.57,57.5,57.5,8411.119089137346,41.2588,41.2659,41.2158,41.2158,8411.1191
2005-03-08 14:45:00,57.49,57.5,57.47,57.48,13437.275618012103,41.2086,41.2158,41.1942,41.2014,13437.2756
2005-03-08 14:50:00,57.49,57.54,57.45,57.47,7077.648989639963,41.2086,41.2444,41.1799,41.1942,7077.649
2005-03-08 14:55:00,57.47,57.55,57.47,57.55,9334.29069648169,41.1942,41.2516,41.1942,41.2516,9334.2907
2005-03-08 15:00:00,57.56,57.56,57.5,57.53,7180.223612678223,41.2588,41.2588,41.2158,41.2373,7180.2236
2005-03-08 15:05:00,57.51,57.55,57.51,57.52,6667.350497486921,41.2229,41.2516,41.2229,41.2301,6667.3505
2005-03-08 15:10:00,57.51,57.51,57.44,57.48,6257.0520053338805,41.2229,41.2229,41.1727,41.2014,6257.052
2005-03-08 15:15:00,57.48,57.56,57.48,57.55,10462.611549902556,41.2014,41.2588,41.2014,41.2516,10462.6115
2005-03-08 15:20:00,57.54,57.58,57.54,57.58,10052.313057749512,41.2444,41.2731,41.2444,41.2731,10052.3131
2005-03-08 15:25:00,57.57,57.58,57.51,57.52,15899.06657093035,41.2659,41.2731,41.2229,41.2301,15899.0666
2005-03-08 15:30:00,57.52,57.52,57.47,57.49,9847.163811672992,41.2301,41.2301,41.1942,41.2086,9847.1638
2005-03-08 15:35:00,57.49,57.52,57.27,57.27,26259.103497794644,41.2086,41.2301,41.0509,41.0509,26259.1035
2005-03-08 15:40:00,57.26,57.52,57.26,57.35,26259.103497794644,41.0437,41.2301,41.0437,41.1082,26259.1035
2005-03-08 15:45:00,57.32,57.39,57.31,57.34,15591.34270181557,41.0867,41.1369,41.0796,41.1011,15591.3427
2005-03-08 15:50:00,57.32,57.46,57.3,57.36,15488.76807877731,41.0867,41.1871,41.0724,41.1154,15488.7681
2005-03-08 15:55:00,57.35,57.43,57.35,57.38,10770.335419017334,41.1082,41.1656,41.1082,41.1297,10770.3354
2005-03-09 09:30:00,57.13,57.19,57.05,57.11,9847.163811672992,40.9505,40.9935,40.8932,40.9362,9847.1638
2005-03-09 09:35:00,57.13,57.13,56.89,56.9,8923.992204328648,40.9505,40.9505,40.7785,40.7857,8923.9922
2005-03-09 09:40:00,56.9,57.1,56.86,56.86,16206.790440045132,40.7857,40.929,40.757,40.757,16206.7904
2005-03-09 09:45:00,56.89,57.14,56.86,57.14,22976.71556057032,40.7785,40.9577,40.757,40.9577,22976.7156
2005-03-09 09:50:00,57.04,57.13,56.86,56.88,17847.984408657296,40.886,40.9505,40.757,40.7713,17847.9844
2005-03-09 09:55:00,56.9,56.98,56.83,56.83,11283.208534208636,40.7857,40.843,40.7355,40.7355,11283.2085
2005-03-09 10:00:00,56.75,56.93,56.74,56.89,19796.902246384245,40.6782,40.8072,40.671,40.7785,19796.9022
2005-03-09 10:05:00,56.85,56.85,56.72,56.72,4615.858036721715,40.7498,40.7498,40.6567,40.6567,4615.858
2005-03-09 10:10:00,56.72,56.77,56.69,56.73,16001.641193968611,40.6567,40.6925,40.6351,40.6638,16001.6412
2005-03-09 10:15:00,56.74,56.74,56.59,56.59,29336.342188942454,40.671,40.671,40.5635,40.5635,29336.3422
2005-03-09 10:20:00,56.55,56.62,56.47,56.51,35798.543440352856,40.5348,40.585,40.4775,40.5061,35798.5434
2005-03-09 10:25:00,56.49,56.59,56.49,56.57,14257.872602318186,40.4918,40.5635,40.4918,40.5491,14257.8726
2005-03-09 10:30:00,56.56,56.66,56.48,56.51,28105.44671248333,40.542,40.6136,40.4846,40.5061,28105.4467
2005-03-09 10:35:00,56.51,56.67,56.51,56.55,24412.76028310596,40.5061,40.6208,40.5061,40.5348,24412.7603
2005-03-09 10:40:00,56.57,56.61,56.52,56.6,11898.656272438198,40.5491,40.5778,40.5133,40.5706,11898.6563
2005-03-09 10:45:00,56.59,56.71,56.57,56.68,17027.387424351215,40.5635,40.6495,40.5491,40.628,17027.3874
2005-03-09 10:50:00,56.67,56.74,56.63,56.66,25438.506513488563,40.6208,40.671,40.5921,40.6136,25438.5065
2005-03-09 10:55:00,56.72,56.74,56.71,56.71,13539.850241050364,40.6567,40.671,40.6495,40.6495,13539.8502
2005-03-09 11:00:00,56.73,56.76,56.71,56.76,16822.238178274692,40.6638,40.6853,40.6495,40.6853,16822.2382
2005-03-09 11:05:00,56.77,56.78,56.67,56.7,17540.260539542516,40.6925,40.6997,40.6208,40.6423,17540.2605
2005-03-09 11:10:00,56.74,56.77,56.67,56.69,14770.745717509488,40.671,40.6925,40.6208,40.6351,14770.7457
2005-03-09 11:15:00,56.68,56.7,56.59,56.59,13744.999487126885,40.628,40.6423,40.5635,40.5635,13744.9995
2005-03-09 11:20:00,56.6,56.68,56.6,56.63,15591.34270181557,40.5706,40.628,40.5706,40.5921,15591.3427
2005-03-09 11:25:00,56.64,56.64,56.57,56.59,13026.977125859064,40.5993,40.5993,40.5491,40.5635,13026.9771
2005-03-09 11:30:00,56.59,56.59,56.53,56.53,13334.700994973842,40.5635,40.5635,40.5205,40.5205,13334.701
2005-03-09 11:35:00,56.53,56.55,56.49,56.54,22874.14093753205,40.5205,40.5348,40.4918,40.5276,22874.1409
2005-03-09 11:40:00,56.54,56.65,56.54,56.65,11693.507026361678,40.5276,40.6065,40.5276,40.6065,11693.507
2005-03-09 11:45:00,56.63,56.65,56.63,56.65,3384.962560262591,40.5921,40.6065,40.5921,40.6065,3384.9626
2005-03-09 11:50:00,56.65,56.67,56.58,56.58,9847.163811672992,40.6065,40.6208,40.5563,40.5563,9847.1638
2005-03-09 11:55:00,56.59,56.62,56.59,56.6,4308.134167606934,40.5635,40.585,40.5635,40.5706,4308.1342
2005-03-09 12:00:00,56.6,56.6,56.54,56.59,13232.126371935585,40.5706,40.5706,40.5276,40.5635,13232.1264
2005-03-09 12:05:00,56.59,56.61,56.58,56.6,7282.798235716484,40.5635,40.5778,40.5563,40.5706,7282.7982
2005-03-09 12:10:00,56.61,56.68,56.61,56.65,10975.484665093856,40.5778,40.628,40.5778,40.6065,10975.4847
2005-03-09 12:15:00,56.65,56.65,56.57,56.64,13539.850241050364,40.6065,40.6065,40.5491,40.5993,13539.8502
2005-03-09 12:20:00,56.65,56.68,56.56,56.59,6975.074366601702,40.6065,40.628,40.542,40.5635,6975.0744
2005-03-09 12:25:00,56.61,56.65,56.61,56.64,6564.775874448661,40.5778,40.6065,40.5778,40.5993,6564.7759
2005-03-09 12:30:00,56.64,56.65,56.62,56.63,16924.812801312954,40.5993,40.6065,40.585,40.5921,16924.8128
2005-03-09 12:35:00,56.61,56.63,56.59,56.62,8103.395220022566,40.5778,40.5921,40.5635,40.585,8103.3952
2005-03-09 12:40:00,56.62,56.63,56.54,56.54,12616.67863370602,40.585,40.5921,40.5276,40.5276,12616.6786
2005-03-09 12:45:00,56.54,56.54,56.5,56.52,22668.99169145553,40.5276,40.5276,40.499,40.5133,22668.9917
2005-03-09 12:50:00,56.51,56.51,56.29,56.37,27797.72284336855,40.5061,40.5061,40.3484,40.4058,27797.7228
2005-03-09 12:55:00,56.36,56.43,56.26,56.3,14463.021848394706,40.3986,40.4488,40.3269,40.3556,14463.0218
2005-03-09 13:00:00,56.29,56.43,56.29,56.41,16309.365063083393,40.3484,40.4488,40.3484,40.4344,16309.3651
2005-03-09 13:05:00,56.41,56.41,56.33,56.38,20207.200738537285,40.4344,40.4344,40.3771,40.4129,20207.2007
2005-03-09 13:10:00,56.38,56.42,56.37,56.37,12719.25325674428,40.4129,40.4416,40.4058,40.4058,12719.2533
2005-03-09 13:15:00,56.35,56.35,56.29,56.33,13847.574110165144,40.3914,40.3914,40.3484,40.3771,13847.5741
2005-03-09 13:20:00,56.33,56.37,56.33,56.35,8103.395220022566,40.3771,40.4058,40.3771,40.3914,8103.3952
2005-03-09 13:25:00,56.35,56.35,56.3,56.35,7282.798235716484,40.3914,40.3914,40.3556,40.3914,7282.7982
2005-03-09 13:30:00,56.35,56.36,56.34,56.36,13437.275618012103,40.3914,40.3986,40.3843,40.3986,13437.2756
2005-03-09 13:35:00,56.35,56.35,56.31,56.33,6154.47738229562,40.3914,40.3914,40.3628,40.3771,6154.4774
2005-03-09 13:40:00,56.33,56.39,56.33,56.35,13232.126371935585,40.3771,40.4201,40.3771,40.3914,13232.1264
2005-03-09 13:45:00,56.35,56.37,56.31,56.33,5231.305774951277,40.3914,40.4058,40.3628,40.3771,5231.3058
2005-03-09 13:50:00,56.34,56.36,56.3,56.36,12821.82787978254,40.3843,40.3986,40.3556,40.3986,12821.8279
2005-03-09 13:55:00,56.36,56.46,56.36,56.45,26771.976612985945,40.3986,40.4703,40.3986,40.4631,26771.9766
2005-03-09 14:00:00,56.44,56.5,56.44,56.46,22463.84244537901,40.4559,40.499,40.4559,40.4703,22463.8424
2005-03-09 14:05:00,56.47,56.47,56.42,56.44,10975.484665093856,40.4775,40.4775,40.4416,40.4559,10975.4847
2005-03-09 14:10:00,56.43,56.43,56.38,56.38,8000.820596984306,40.4488,40.4488,40.4129,40.4129,8000.8206
2005-03-09 14:15:00,56.39,56.45,56.35,56.38,18668.58139296338,40.4201,40.4631,40.3914,40.4129,18668.5814
2005-03-09 14:20:00,56.39,56.44,56.39,56.4,9744.58918863473,40.4201,40.4559,40.4201,40.4273,9744.5892
2005-03-09 14:25:00,56.41,56.45,56.33,56.45,134270.18155708275,40.4344,40.4631,40.3771,40.4631,134270.1816
2005-03-09 14:30:00,56.45,56.51,56.45,56.51,9129.14145040517,40.4631,40.5061,40.4631,40.5061,9129.1415
2005-03-09 14:35:00,56.51,56.57,56.4,56.5,16719.663555236435,40.5061,40.5491,40.4273,40.499,16719.6636
2005-03-09 14:40:00,56.52,56.64,56.52,56.59,8411.119089137346,40.5133,40.5993,40.5133,40.5635,8411.1191
2005-03-09 14:45:00,56.59,56.64,56.55,56.64,10667.760795979077,40.5635,40.5993,40.5348,40.5993,10667.7608
2005-03-09 14:50:00,56.61,56.63,56.59,56.61,4102.984921530413,40.5778,40.5921,40.5635,40.5778,4102.9849
2005-03-09 14:55:00,56.58,56.67,56.57,56.67,12411.5293876295,40.5563,40.6208,40.5491,40.6208,12411.5294
2005-03-09 15:00:00,56.67,56.67,56.58,56.63,8308.544466099087,40.6208,40.6208,40.5563,40.5921,8308.5445
2005-03-09 15:05:00,56.6,56.65,56.59,56.65,3795.261052415632,40.5706,40.6065,40.5635,40.6065,3795.2611
2005-03-09 15:10:00,56.66,56.71,56.58,56.58,16617.088932198174,40.6136,40.6495,40.5563,40.5563,16617.0889
2005-03-09 15:15:00,56.58,56.62,56.57,56.61,3487.537183300851,40.5563,40.585,40.5491,40.5778,3487.5372
2005-03-09 15:20:00,56.61,56.71,56.61,56.71,8103.395220022566,40.5778,40.6495,40.5778,40.6495,8103.3952
2005-03-09 15:25:00,56.7,56.76,56.7,56.76,10360.036926864292,40.6423,40.6853,40.6423,40.6853,10360.0369
2005-03-09 15:30:00,56.76,56.76,56.61,56.62,8513.693712175607,40.6853,40.6853,40.5778,40.585,8513.6937
2005-03-09 15:35:00,56.64,56.73,56.62,56.69,7693.096727869524,40.5993,40.6638,40.585,40.6351,7693.0967
2005-03-09 15:40:00,56.7,56.73,56.63,56.73,17027.387424351215,40.6423,40.6638,40.5921,40.6638,17027.3874
2005-03-09 15:45:00,56.73,56.74,56.69,56.69,13026.977125859064,40.6638,40.671,40.6351,40.6351,13026.9771
2005-03-09 15:50:00,56.68,56.73,56.64,56.69,11693.507026361678,40.628,40.6638,40.5993,40.6351,11693.507
2005-03-09 15:55:00,56.7,56.71,56.57,56.62,23797.3125448764,40.6423,40.6495,40.5491,40.585,23797.3125
2005-03-10 09:30:00,56.71,56.74,56.64,56.74,12103.80551851472,40.6495,40.671,40.5993,40.671,12103.8055
2005-03-10 09:35:00,56.74,57.01,56.74,56.92,12001.23089547646,40.671,40.8645,40.671,40.8,12001.2309
2005-03-10 09:40:00,56.91,57.0,56.78,56.88,8411.119089137346,40.7928,40.8574,40.6997,40.7713,8411.1191
2005-03-10 09:45:00,56.88,57.02,56.84,56.98,6257.0520053338805,40.7713,40.8717,40.7427,40.843,6257.052
2005-03-10 09:50:00,56.96,56.96,56.83,56.92,8718.842958252128,40.8287,40.8287,40.7355,40.8,8718.843
2005-03-10 09:55:00,56.92,57.02,56.89,57.02,11385.783157246897,40.8,40.8717,40.7785,40.8717,11385.7832
2005-03-10 10:00:00,57.02,57.05,56.96,57.05,5128.731151913016,40.8717,40.8932,40.8287,40.8932,5128.7312
2005-03-10 10:05:00,57.06,57.13,57.05,57.12,4308.134167606934,40.9004,40.9505,40.8932,40.9434,4308.1342
2005-03-10 10:10:00,57.12,57.12,56.98,56.99,13026.977125859064,40.9434,40.9434,40.843,40.8502,13026.9771
2005-03-10 10:15:00,56.99,57.03,56.99,57.0,15591.34270181557,40.8502,40.8789,40.8502,40.8574,15591.3427
2005-03-10 10:20:00,56.99,57.01,56.97,57.0,5128.731151913016,40.8502,40.8645,40.8359,40.8574,5128.7312
2005-03-10 10:25:00,57.0,57.02,56.89,56.9,7077.648989639963,40.8574,40.8717,40.7785,40.7857,7077.649
2005-03-10 10:30:00,56.84,56.88,56.78,56.78,58877.83362396143,40.7427,40.7713,40.6997,40.6997,58877.8336
2005-03-10 10:35:00,56.79,56.89,56.77,56.78,10154.887680787771,40.7068,40.7785,40.6925,40.6997,10154.8877
2005-03-10 10:40:00,56.79,56.86,56.77,56.79,9026.566827366907,40.7068,40.757,40.6925,40.7068,9026.5668
2005-03-10 10:45:00,56.78,56.83,56.72,56.78,6462.201251410401,40.6997,40.7355,40.6567,40.6997,6462.2013
2005-03-10 10:50:00,56.78,56.79,56.71,56.71,14360.447225356444,40.6997,40.7068,40.6495,40.6495,14360.4472
2005-03-10 10:55:00,56.71,56.72,56.68,56.7,4205.559544568673,40.6495,40.6567,40.628,40.6423,4205.5595
2005-03-10 11:00:00,56.68,56.71,56.52,56.67,18258.28290081034,40.628,40.6495,40.5133,40.6208,18258.2829
2005-03-10 11:05:00,56.59,56.59,56.51,56.55,14463.021848394706,40.5635,40.5635,40.5061,40.5348,14463.0218
2005-03-10 11:10:00,56.55,56.55,56.38,56.43,17232.536670427737,40.5348,40.5348,40.4129,40.4488,17232.5367
2005-03-10 11:15:00,56.46,56.57,56.46,56.54,9231.71607344343,40.4703,40.5491,40.4703,40.5276,9231.7161
2005-03-10 11:20:00,56.53,56.56,56.52,56.53,4513.283413683455,40.5205,40.542,40.5133,40.5205,4513.2834
2005-03-10 11:25:00,56.53,56.56,56.52,56.55,3897.8356754538927,40.5205,40.542,40.5133,40.5348,3897.8357
2005-03-10 11:30:00,56.59,56.68,56.56,56.64,11693.507026361678,40.5635,40.628,40.542,40.5993,11693.507
2005-03-10 11:35:00,56.64,56.72,56.64,56.7,3487.537183300851,40.5993,40.6567,40.5993,40.6423,3487.5372
2005-03-10 11:40:00,56.69,56.74,56.65,56.67,7795.671350907785,40.6351,40.671,40.6065,40.6208,7795.6714
2005-03-10 11:45:00,56.67,56.74,56.67,56.73,7385.372858754744,40.6208,40.671,40.6208,40.6638,7385.3729
2005-03-10 11:50:00,56.74,56.78,56.72,56.75,6975.074366601702,40.671,40.6997,40.6567,40.6782,6975.0744
2005-03-10 11:55:00,56.75,56.79,56.74,56.74,4821.007282798236,40.6782,40.7068,40.671,40.671,4821.0073
2005-03-10 12:00:00,56.75,56.79,56.72,56.75,5436.455021027798,40.6782,40.7068,40.6567,40.6782,5436.455
2005-03-10 12:05:00,56.75,56.75,56.7,56.7,1230.895476459124,40.6782,40.6782,40.6423,40.6423,1230.8955
2005-03-10 12:10:00,56.73,56.75,56.68,56.68,12719.25325674428,40.6638,40.6782,40.628,40.628,12719.2533
2005-03-10 12:15:00,56.7,56.74,56.69,56.72,3384.962560262591,40.6423,40.671,40.6351,40.6567,3384.9626
2005-03-10 12:20:00,56.72,56.73,56.7,56.71,2461.790952918248,40.6567,40.6638,40.6423,40.6495,2461.791
2005-03-10 12:25:00,56.7,56.75,56.69,56.75,4308.134167606934,40.6423,40.6782,40.6351,40.6782,4308.1342
2005-03-10 12:30:00,56.77,56.78,56.74,56.78,3897.8356754538927,40.6925,40.6997,40.671,40.6997,3897.8357
2005-03-10 12:35:00,56.78,56.8,56.75,56.75,2359.216329879988,40.6997,40.714,40.6782,40.6782,2359.2163
2005-03-10 12:40:00,56.75,56.77,56.73,56.73,4718.432659759975,40.6782,40.6925,40.6638,40.6638,4718.4327
2005-03-10 12:45:00,56.69,56.73,56.67,56.69,6462.201251410401,40.6351,40.6638,40.6208,40.6351,6462.2013
2005-03-10 12:50:00,56.7,56.73,56.7,56.73,2154.067083803467,40.6423,40.6638,40.6423,40.6638,2154.0671
2005-03-10 12:55:00,56.73,56.82,56.73,56.82,5949.328136219099,40.6638,40.7283,40.6638,40.7283,5949.3281
2005-03-10 13:00:00,56.82,56.89,56.78,56.84,10667.760795979077,40.7283,40.7785,40.6997,40.7427,10667.7608
2005-03-10 13:05:00,56.84,56.84,56.76,56.82,4102.984921530413,40.7427,40.7427,40.6853,40.7283,4102.9849
2005-03-10 13:10:00,56.8,56.83,56.78,56.83,3179.8133141860703,40.714,40.7355,40.6997,40.7355,3179.8133
2005-03-10 13:15:00,56.83,56.87,56.77,56.83,5949.328136219099,40.7355,40.7642,40.6925,40.7355,5949.3281
2005-03-10 13:20:00,56.85,56.86,56.82,56.86,3795.261052415632,40.7498,40.757,40.7283,40.757,3795.2611
2005-03-10 13:25:00,56.88,56.96,56.86,56.92,9334.29069648169,40.7713,40.8287,40.757,40.8,9334.2907
2005-03-10 13:30:00,56.93,56.95,56.91,56.91,6769.925120525182,40.8072,40.8215,40.7928,40.7928,6769.9251
2005-03-10 13:35:00,56.93,57.02,56.92,56.99,7795.671350907785,40.8072,40.8717,40.8,40.8502,7795.6714
2005-03-10 13:40:00,56.99,57.08,56.98,57.08,5436.455021027798,40.8502,40.9147,40.843,40.9147,5436.455
2005-03-10 13:45:00,57.07,57.15,57.04,57.12,10154.887680787771,40.9075,40.9649,40.886,40.9434,10154.8877
2005-03-10 13:50:00,57.13,57.24,57.12,57.12,8821.417581290389,40.9505,41.0294,40.9434,40.9434,8821.4176
2005-03-10 13:55:00,57.13,57.18,57.12,57.18,5436.455021027798,40.9505,40.9864,40.9434,40.9864,5436.455
2005-03-10 14:00:00,57.17,57.17,57.09,57.09,6051.902759257359,40.9792,40.9792,40.9219,40.9219,6051.9028
2005-03-10 14:05:00,57.11,57.19,57.11,57.14,11283.208534208636,40.9362,40.9935,40.9362,40.9577,11283.2085
2005-03-10 14:10:00,57.15,57.2,57.12,57.12,10565.186172940814,40.9649,41.0007,40.9434,40.9434,10565.1862
2005-03-10 14:15:00,57.13,57.19,57.12,57.12,7898.245973946045,40.9505,40.9935,40.9434,40.9434,7898.246
2005-03-10 14:20:00,57.12,57.12,57.04,57.05,5949.328136219099,40.9434,40.9434,40.886,40.8932,5949.3281
2005-03-10 14:25:00,57.06,57.06,56.96,57.01,7385.372858754744,40.9004,40.9004,40.8287,40.8645,7385.3729
2005-03-10 14:30:00,57.02,57.04,57.0,57.01,3179.8133141860703,40.8717,40.886,40.8574,40.8645,3179.8133
2005-03-10 14:35:00,57.0,57.03,56.96,57.0,6154.47738229562,40.8574,40.8789,40.8287,40.8574,6154.4774
2005-03-10 14:40:00,57.01,57.05,56.98,57.01,5026.156528874756,40.8645,40.8932,40.843,40.8645,5026.1565
2005-03-10 14:45:00,57.02,57.12,57.02,57.09,6975.074366601702,40.8717,40.9434,40.8717,40.9219,6975.0744
2005-03-10 14:50:00,57.12,57.17,57.11,57.17,4205.559544568673,40.9434,40.9792,40.9362,40.9792,4205.5595
2005-03-10 14:55:00,57.14,57.15,57.09,57.11,4102.984921530413,40.9577,40.9649,40.9219,40.9362,4102.9849
2005-03-10 15:00:00,57.06,57.09,57.05,57.09,4718.432659759975,40.9004,40.9219,40.8932,40.9219,4718.4327
2005-03-10 15:05:00,57.09,57.1,56.95,56.95,8616.268335213868,40.9219,40.929,40.8215,40.8215,8616.2683
2005-03-10 15:10:00,56.96,57.05,56.95,56.99,5231.305774951277,40.8287,40.8932,40.8215,40.8502,5231.3058
2005-03-10 15:15:00,57.01,57.01,56.94,56.98,7180.223612678223,40.8645,40.8645,40.8143,40.843,7180.2236
2005-03-10 15:20:00,56.97,57.02,56.96,56.99,7180.223612678223,40.8359,40.8717,40.8287,40.8502,7180.2236
2005-03-10 15:25:00,57.01,57.08,56.95,57.08,20617.49923069033,40.8645,40.9147,40.8215,40.9147,20617.4992
2005-03-10 15:30:00,57.08,57.08,57.01,57.03,19489.17837726946,40.9147,40.9147,40.8645,40.8789,19489.1784
2005-03-10 15:35:00,57.04,57.06,57.02,57.04,19591.753000307723,40.886,40.9004,40.8717,40.886,19591.753
2005-03-10 15:40:00,57.04,57.07,57.0,57.0,13129.551748897322,40.886,40.9075,40.8574,40.8574,13129.5517
2005-03-10 15:45:00,57.01,57.04,57.0,57.01,10360.036926864292,40.8645,40.886,40.8574,40.8645,10360.0369
2005-03-10 15:50:00,57.01,57.01,56.98,56.99,11590.932403323415,40.8645,40.8645,40.843,40.8502,11590.9324
2005-03-10 15:55:00,56.99,57.03,56.99,57.03,19489.17837726946,40.8502,40.8789,40.8502,40.8789,19489.1784
2005-03-11 09:30:00,57.12,57.31,57.12,57.12,22566.41706841727,40.9434,41.0796,40.9434,40.9434,22566.4171
2005-03-11 09:35:00,57.13,57.24,57.05,57.13,7385.372858754744,40.9505,41.0294,40.8932,40.9505,7385.3729
2005-03-11 09:40:00,57.13,57.37,57.13,57.31,39388.65524669197,40.9505,41.1226,40.9505,41.0796,39388.6552
2005-03-11 09:45:00,57.33,57.42,57.23,57.42,21130.372345881628,41.0939,41.1584,41.0222,41.1584,21130.3723
2005-03-11 09:50:00,57.41,57.67,57.37,57.64,20412.349984613807,41.1512,41.3376,41.1226,41.3161,20412.35
2005-03-11 09:55:00,57.64,57.73,57.64,57.71,12821.82787978254,41.3161,41.3806,41.3161,41.3663,12821.8279
2005-03-11 10:00:00,57.71,57.73,57.64,57.7,7077.648989639963,41.3663,41.3806,41.3161,41.3591,7077.649
2005-03-11 10:05:00,57.68,57.71,57.59,57.6,15078.46958662427,41.3448,41.3663,41.2803,41.2874,15078.4696
2005-03-11 10:10:00,57.57,57.67,57.57,57.65,3282.3879372243305,41.2659,41.3376,41.2659,41.3233,3282.3879
2005-03-11 10:15:00,57.64,57.64,57.55,57.63,17437.685916504255,41.3161,41.3161,41.2516,41.3089,17437.6859
2005-03-11 10:20:00,57.62,57.7,57.61,57.7,12924.402502820802,41.3018,41.3591,41.2946,41.3591,12924.4025
2005-03-11 10:25:00,57.7,57.81,57.7,57.79,18155.70827777208,41.3591,41.438,41.3591,41.4236,18155.7083
2005-03-11 10:30:00,57.79,57.81,57.76,57.78,20104.626115499024,41.4236,41.438,41.4021,41.4165,20104.6261
2005-03-11 10:35:00,57.81,57.83,57.71,57.79,39286.0806236537,41.438,41.4523,41.3663,41.4236,39286.0806
2005-03-11 10:40:00,57.79,57.83,57.71,57.82,21130.372345881628,41.4236,41.4523,41.3663,41.4451,21130.3723
2005-03-11 10:45:00,57.82,57.82,57.62,57.77,35593.394194276334,41.4451,41.4451,41.3018,41.4093,35593.3942
2005-03-11 10:50:00,57.77,57.77,57.52,57.55,51902.75925735973,41.4093,41.4093,41.2301,41.2516,51902.7593
2005-03-11 10:55:00,57.51,57.61,57.42,57.57,24412.76028310596,41.2229,41.2946,41.1584,41.2659,24412.7603
2005-03-11 11:00:00,57.54,57.6,57.52,57.55,13334.700994973842,41.2444,41.2874,41.2301,41.2516,13334.701
2005-03-11 11:05:00,57.56,57.57,57.5,57.54,18566.00676992512,41.2588,41.2659,41.2158,41.2444,18566.0068
2005-03-11 11:10:00,57.58,57.66,57.56,57.56,13437.275618012103,41.2731,41.3304,41.2588,41.2588,13437.2756
2005-03-11 11:15:00,57.52,57.72,57.52,57.72,11693.507026361678,41.2301,41.3734,41.2301,41.3734,11693.507
2005-03-11 11:20:00,57.68,57.68,57.55,57.63,34977.946456046775,41.3448,41.3448,41.2516,41.3089,34977.9465
2005-03-11 11:25:00,57.64,57.68,57.56,57.56,11283.208534208636,41.3161,41.3448,41.2588,41.2588,11283.2085
2005-03-11 11:30:00,57.59,57.61,57.57,57.6,7898.245973946045,41.2803,41.2946,41.2659,41.2874,7898.246
2005-03-11 11:35:00,57.6,57.64,57.57,57.64,8205.969843060826,41.2874,41.3161,41.2659,41.3161,8205.9698
2005-03-11 11:40:00,57.64,57.69,57.64,57.64,11385.783157246897,41.3161,41.3519,41.3161,41.3161,11385.7832
2005-03-11 11:45:00,57.64,57.67,57.6,57.65,6154.47738229562,41.3161,41.3376,41.2874,41.3233,6154.4774
2005-03-11 11:50:00,57.65,57.68,57.65,57.67,6051.902759257359,41.3233,41.3448,41.3233,41.3376,6051.9028
2005-03-11 11:55:00,57.67,57.68,57.64,57.67,5846.753513180839,41.3376,41.3448,41.3161,41.3376,5846.7535
2005-03-11 12:00:00,57.7,57.72,57.68,57.72,14155.297979279923,41.3591,41.3734,41.3448,41.3734,14155.298
2005-03-11 12:05:00,57.7,57.7,57.62,57.62,8411.119089137346,41.3591,41.3591,41.3018,41.3018,8411.1191
2005-03-11 12:10:00,57.62,57.66,57.58,57.63,4718.432659759975,41.3018,41.3304,41.2731,41.3089,4718.4327
2005-03-11 12:15:00,57.64,57.69,57.63,57.63,4718.432659759975,41.3161,41.3519,41.3089,41.3089,4718.4327
2005-03-11 12:20:00,57.66,57.7,57.64,57.67,5231.305774951277,41.3304,41.3591,41.3161,41.3376,5231.3058
2005-03-11 12:25:00,57.67,57.68,57.63,57.64,3795.261052415632,41.3376,41.3448,41.3089,41.3161,3795.2611
2005-03-11 12:30:00,57.64,57.73,57.62,57.62,7693.096727869524,41.3161,41.3806,41.3018,41.3018,7693.0967
2005-03-11 12:35:00,57.64,57.68,57.62,57.62,10052.313057749512,41.3161,41.3448,41.3018,41.3018,10052.3131
2005-03-11 12:40:00,57.61,57.66,57.61,57.65,8821.417581290389,41.2946,41.3304,41.2946,41.3233,8821.4176
2005-03-11 12:45:00,57.65,57.66,57.63,57.66,6257.0520053338805,41.3233,41.3304,41.3089,41.3304,6257.052
2005-03-11 12:50:00,57.64,57.64,57.55,57.55,4410.708790645194,41.3161,41.3161,41.2516,41.2516,4410.7088
2005-03-11 12:55:00,57.53,57.53,57.44,57.47,7077.648989639963,41.2373,41.2373,41.1727,41.1942,7077.649
2005-03-11 13:00:00,57.47,57.51,57.42,57.44,3179.8133141860703,41.1942,41.2229,41.1584,41.1727,3179.8133
2005-03-11 13:05:00,57.46,57.49,57.39,57.41,17745.40978561904,41.1871,41.2086,41.1369,41.1512,17745.4098
2005-03-11 13:10:00,57.42,57.49,57.42,57.49,11796.081649399935,41.1584,41.2086,41.1584,41.2086,11796.0816
2005-03-11 13:15:00,57.5,57.5,57.4,57.4,1743.7685916504256,41.2158,41.2158,41.1441,41.1441,1743.7686
2005-03-11 13:20:00,57.38,57.41,57.38,57.39,1436.0447225356447,41.1297,41.1512,41.1297,41.1369,1436.0447
2005-03-11 13:25:00,57.39,57.41,57.39,57.41,2256.6417068417272,41.1369,41.1512,41.1369,41.1512,2256.6417
2005-03-11 13:30:00,57.45,57.48,57.45,57.47,5539.029644066058,41.1799,41.2014,41.1799,41.1942,5539.0296
2005-03-11 13:35:00,57.48,57.49,57.47,57.47,4410.708790645194,41.2014,41.2086,41.1942,41.1942,4410.7088
2005-03-11 13:40:00,57.47,57.47,57.42,57.42,3179.8133141860703,41.1942,41.1942,41.1584,41.1584,3179.8133
2005-03-11 13:45:00,57.42,57.44,57.41,57.43,13026.977125859064,41.1584,41.1727,41.1512,41.1656,13026.9771
2005-03-11 13:50:00,57.42,57.48,57.41,57.48,12001.23089547646,41.1584,41.2014,41.1512,41.2014,12001.2309
2005-03-11 13:55:00,57.48,57.49,57.43,57.44,8821.417581290389,41.2014,41.2086,41.1656,41.1727,8821.4176
2005-03-11 14:00:00,57.45,57.51,57.45,57.45,8308.544466099087,41.1799,41.2229,41.1799,41.1799,8308.5445
2005-03-11 14:05:00,57.46,57.52,57.45,57.52,11898.656272438198,41.1871,41.2301,41.1799,41.2301,11898.6563
2005-03-11 14:10:00,57.52,57.58,57.51,57.58,14463.021848394706,41.2301,41.2731,41.2229,41.2731,14463.0218
2005-03-11 14:15:00,57.59,57.6,57.54,57.56,5846.753513180839,41.2803,41.2874,41.2444,41.2588,5846.7535
2005-03-11 14:20:00,57.55,57.55,57.49,57.49,12616.67863370602,41.2516,41.2516,41.2086,41.2086,12616.6786
2005-03-11 14:25:00,57.51,57.53,57.46,57.46,3692.686429377372,41.2229,41.2373,41.1871,41.1871,3692.6864
2005-03-11 14:30:00,57.46,57.49,57.42,57.42,7590.522104831264,41.1871,41.2086,41.1584,41.1584,7590.5221
2005-03-11 14:35:00,57.43,57.47,57.4,57.42,4923.581905836496,41.1656,41.1942,41.1441,41.1584,4923.5819
2005-03-11 14:40:00,57.44,57.44,57.39,57.42,2974.6640681095496,41.1727,41.1727,41.1369,41.1584,2974.6641
2005-03-11 14:45:00,57.42,57.44,57.39,57.39,2051.4924607652065,41.1584,41.1727,41.1369,41.1369,2051.4925
2005-03-11 14:50:00,57.39,57.43,57.33,57.33,9231.71607344343,41.1369,41.1656,41.0939,41.0939,9231.7161
2005-03-11 14:55:00,57.31,57.36,57.29,57.31,5231.305774951277,41.0796,41.1154,41.0652,41.0796,5231.3058
2005-03-11 15:00:00,57.31,57.31,57.18,57.22,14873.320340547749,41.0796,41.0796,40.9864,41.015,14873.3203
2005-03-11 15:05:00,57.2,57.29,57.2,57.24,8718.842958252128,41.0007,41.0652,41.0007,41.0294,8718.843
2005-03-11 15:10:00,57.25,57.28,57.22,57.26,4102.984921530413,41.0366,41.0581,41.015,41.0437,4102.9849
2005-03-11 15:15:00,57.27,57.29,57.21,57.26,5641.604267104318,41.0509,41.0652,41.0079,41.0437,5641.6043
2005-03-11 15:20:00,57.26,57.29,57.22,57.22,8821.417581290389,41.0437,41.0652,41.015,41.015,8821.4176
2005-03-11 15:25:00,57.21,57.27,57.21,57.22,4718.432659759975,41.0079,41.0509,41.0079,41.015,4718.4327
2005-03-11 15:30:00,57.24,57.24,57.18,57.2,5949.328136219099,41.0294,41.0294,40.9864,41.0007,5949.3281
2005-03-11 15:35:00,57.2,57.25,57.18,57.24,10565.186172940814,41.0007,41.0366,40.9864,41.0294,10565.1862
2005-03-11 15:40:00,57.24,57.34,57.24,57.34,22156.11857626423,41.0294,41.1011,41.0294,41.1011,22156.1186
2005-03-11 15:45:00,57.33,57.44,57.31,57.41,19386.6037542312,41.0939,41.1727,41.0796,41.1512,19386.6038
2005-03-11 15:50:00,57.38,57.43,57.36,57.41,11590.932403323415,41.1297,41.1656,41.1154,41.1512,11590.9324
2005-03-11 15:55:00,57.43,57.43,57.38,57.41,9436.86531951995,41.1656,41.1656,41.1297,41.1512,9436.8653
2005-03-14 09:30:00,57.47,57.51,57.31,57.31,13539.850241050364,41.1942,41.2229,41.0796,41.0796,13539.8502
2005-03-14 09:35:00,57.29,57.46,57.26,57.46,6769.925120525182,41.0652,41.1871,41.0437,41.1871,6769.9251
2005-03-14 09:40:00,57.45,57.46,57.41,57.45,4718.432659759975,41.1799,41.1871,41.1512,41.1799,4718.4327
2005-03-14 09:45:00,57.36,57.36,57.29,57.32,4410.708790645194,41.1154,41.1154,41.0652,41.0867,4410.7088
2005-03-14 09:50:00,57.32,57.44,57.31,57.41,6975.074366601702,41.0867,41.1727,41.0796,41.1512,6975.0744
2005-03-14 09:55:00,57.43,57.49,57.29,57.31,9744.58918863473,41.1656,41.2086,41.0652,41.0796,9744.5892
2005-03-14 10:00:00,57.3,57.44,57.25,57.44,5846.753513180839,41.0724,41.1727,41.0366,41.1727,5846.7535
2005-03-14 10:05:00,57.47,57.47,57.34,57.44,2872.089445071289,41.1942,41.1942,41.1011,41.1727,2872.0894
2005-03-14 10:10:00,57.44,57.5,57.38,57.39,3282.3879372243305,41.1727,41.2158,41.1297,41.1369,3282.3879
2005-03-14 10:15:00,57.39,57.51,57.38,57.47,5333.880397989537,41.1369,41.2229,41.1297,41.1942,5333.8804
2005-03-14 10:20:00,57.46,57.46,57.39,57.43,2256.6417068417272,41.1871,41.1871,41.1369,41.1656,2256.6417
2005-03-14 10:25:00,57.42,57.51,57.42,57.45,3692.686429377372,41.1584,41.2229,41.1584,41.1799,3692.6864
2005-03-14 10:30:00,57.45,57.51,57.44,57.46,8513.693712175607,41.1799,41.2229,41.1727,41.1871,8513.6937
2005-03-14 10:35:00,57.46,57.47,57.35,57.36,6359.626628372141,41.1871,41.1942,41.1082,41.1154,6359.6266
2005-03-14 10:40:00,57.39,57.39,57.32,57.33,12001.23089547646,41.1369,41.1369,41.0867,41.0939,12001.2309
2005-03-14 10:45:00,57.33,57.33,57.23,57.29,9334.29069648169,41.0939,41.0939,41.0222,41.0652,9334.2907
2005-03-14 10:50:00,57.29,57.29,57.21,57.23,8821.417581290389,41.0652,41.0652,41.0079,41.0222,8821.4176
2005-03-14 10:55:00,57.25,57.34,57.25,57.26,5846.753513180839,41.0366,41.1011,41.0366,41.0437,5846.7535
2005-03-14 11:00:00,57.29,57.36,57.29,57.29,14873.320340547749,41.0652,41.1154,41.0652,41.0652,14873.3203
2005-03-14 11:05:00,57.3,57.3,57.23,57.25,6975.074366601702,41.0724,41.0724,41.0222,41.0366,6975.0744
2005-03-14 11:10:00,57.22,57.24,57.14,57.14,10975.484665093856,41.015,41.0294,40.9577,40.9577,10975.4847
2005-03-14 11:15:00,57.13,57.2,57.12,57.2,9847.163811672992,40.9505,41.0007,40.9434,41.0007,9847.1638
2005-03-14 11:20:00,57.21,57.26,57.21,57.22,7590.522104831264,41.0079,41.0437,41.0079,41.015,7590.5221
2005-03-14 11:25:00,57.24,57.29,57.24,57.26,5744.178890142579,41.0294,41.0652,41.0294,41.0437,5744.1789
2005-03-14 11:30:00,57.27,57.27,57.2,57.2,8205.969843060826,41.0509,41.0509,41.0007,41.0007,8205.9698
2005-03-14 11:35:00,57.2,57.2,57.15,57.2,5231.305774951277,41.0007,41.0007,40.9649,41.0007,5231.3058
2005-03-14 11:40:00,57.18,57.25,57.16,57.25,11693.507026361678,40.9864,41.0366,40.972,41.0366,11693.507
2005-03-14 11:45:00,57.24,57.25,57.19,57.23,8308.544466099087,41.0294,41.0366,40.9935,41.0222,8308.5445
2005-03-14 11:50:00,57.24,57.3,57.24,57.3,6872.499743563442,41.0294,41.0724,41.0294,41.0724,6872.4997
2005-03-14 11:55:00,57.3,57.37,57.3,57.32,8513.693712175607,41.0724,41.1226,41.0724,41.0867,8513.6937
2005-03-14 12:00:00,57.33,57.35,57.32,57.32,5949.328136219099,41.0939,41.1082,41.0867,41.0867,5949.3281
2005-03-14 12:05:00,57.33,57.37,57.33,57.36,8718.842958252128,41.0939,41.1226,41.0939,41.1154,8718.843
2005-03-14 12:10:00,57.35,57.39,57.33,57.36,9847.163811672992,41.1082,41.1369,41.0939,41.1154,9847.1638
2005-03-14 12:15:00,57.36,57.37,57.36,57.37,2769.514822033029,41.1154,41.1226,41.1154,41.1226,2769.5148
2005-03-14 12:20:00,57.37,57.4,57.37,57.4,4821.007282798236,41.1226,41.1441,41.1226,41.1441,4821.0073
2005-03-14 12:25:00,57.4,57.47,57.35,57.36,11590.932403323415,41.1441,41.1942,41.1082,41.1154,11590.9324
2005-03-14 12:30:00,57.35,57.35,57.32,57.35,4923.581905836496,41.1082,41.1082,41.0867,41.1082,4923.5819
2005-03-14 12:35:00,57.37,57.37,57.23,57.23,2461.790952918248,41.1226,41.1226,41.0222,41.0222,2461.791
2005-03-14 12:40:00,57.26,57.33,57.23,57.33,12308.95476459124,41.0437,41.0939,41.0222,41.0939,12308.9548
2005-03-14 12:45:00,57.33,57.33,57.29,57.32,3384.962560262591,41.0939,41.0939,41.0652,41.0867,3384.9626
2005-03-14 12:50:00,57.33,57.34,57.29,57.32,8821.417581290389,41.0939,41.1011,41.0652,41.0867,8821.4176
2005-03-14 12:55:00,57.32,57.34,57.29,57.29,1948.9178377269463,41.0867,41.1011,41.0652,41.0652,1948.9178
2005-03-14 13:00:00,57.29,57.31,57.27,57.27,2461.790952918248,41.0652,41.0796,41.0509,41.0509,2461.791
2005-03-14 13:05:00,57.29,57.31,57.29,57.31,615.447738229562,41.0652,41.0796,41.0652,41.0796,615.4477
2005-03-14 13:10:00,57.28,57.29,57.28,57.29,923.171607344343,41.0581,41.0652,41.0581,41.0652,923.1716
2005-03-14 13:15:00,57.29,57.36,57.28,57.33,6154.47738229562,41.0652,41.1154,41.0581,41.0939,6154.4774
2005-03-14 13:20:00,57.29,57.29,57.18,57.18,5333.880397989537,41.0652,41.0652,40.9864,40.9864,5333.8804
2005-03-14 13:25:00,57.17,57.18,57.13,57.17,11283.208534208636,40.9792,40.9864,40.9505,40.9792,11283.2085
2005-03-14 13:30:00,57.17,57.27,57.12,57.27,9334.29069648169,40.9792,41.0509,40.9434,41.0509,9334.2907
2005-03-14 13:35:00,57.22,57.26,57.15,57.24,9949.738434711251,41.015,41.0437,40.9649,41.0294,9949.7384
2005-03-14 13:40:00,57.21,57.28,57.2,57.22,5231.305774951277,41.0079,41.0581,41.0007,41.015,5231.3058
2005-03-14 13:45:00,57.26,57.27,57.24,57.27,3282.3879372243305,41.0437,41.0509,41.0294,41.0509,3282.3879
2005-03-14 13:50:00,57.29,57.29,57.25,57.25,5539.029644066058,41.0652,41.0652,41.0366,41.0366,5539.0296
2005-03-14 13:55:00,57.26,57.29,57.23,57.29,3795.261052415632,41.0437,41.0652,41.0222,41.0652,3795.2611
2005-03-14 14:00:00,57.29,57.3,57.29,57.29,4205.559544568673,41.0652,41.0724,41.0652,41.0652,4205.5595
2005-03-14 14:05:00,57.29,57.32,57.28,57.31,9949.738434711251,41.0652,41.0867,41.0581,41.0796,9949.7384
2005-03-14 14:10:00,57.3,57.3,57.23,57.24,7180.223612678223,41.0724,41.0724,41.0222,41.0294,7180.2236
2005-03-14 14:15:00,57.25,57.26,57.24,57.26,1538.6193455739049,41.0366,41.0437,41.0294,41.0437,1538.6193
2005-03-14 14:20:00,57.29,57.29,57.26,57.29,3077.2386911478097,41.0652,41.0652,41.0437,41.0652,3077.2387
2005-03-14 14:25:00,57.27,57.28,57.2,57.2,4513.283413683455,41.0509,41.0581,41.0007,41.0007,4513.2834
2005-03-14 14:30:00,57.2,57.2,57.17,57.18,8923.992204328648,41.0007,41.0007,40.9792,40.9864,8923.9922
2005-03-14 14:35:00,57.19,57.24,57.19,57.22,6359.626628372141,40.9935,41.0294,40.9935,41.015,6359.6266
2005-03-14 14:40:00,57.21,57.27,57.21,57.27,4821.007282798236,41.0079,41.0509,41.0079,41.0509,4821.0073
2005-03-14 14:45:00,57.27,57.32,57.25,57.25,11590.932403323415,41.0509,41.0867,41.0366,41.0366,11590.9324
2005-03-14 14:50:00,57.26,57.32,57.24,57.24,6257.0520053338805,41.0437,41.0867,41.0294,41.0294,6257.052
2005-03-14 14:55:00,57.26,57.29,57.24,57.26,1538.6193455739049,41.0437,41.0652,41.0294,41.0437,1538.6193
2005-03-14 15:00:00,57.26,57.31,57.26,57.29,11180.633911170376,41.0437,41.0796,41.0437,41.0652,11180.6339
2005-03-14 15:05:00,57.29,57.33,57.26,57.28,2564.365575956508,41.0652,41.0939,41.0437,41.0581,2564.3656
2005-03-14 15:10:00,57.28,57.37,57.28,57.36,8923.992204328648,41.0581,41.1226,41.0581,41.1154,8923.9922
2005-03-14 15:15:00,57.36,57.42,57.35,57.42,7898.245973946045,41.1154,41.1584,41.1082,41.1584,7898.246
2005-03-14 15:20:00,57.45,57.46,57.37,57.37,8000.820596984306,41.1799,41.1871,41.1226,41.1226,8000.8206
2005-03-14 15:25:00,57.38,57.52,57.37,57.52,19489.17837726946,41.1297,41.2301,41.1226,41.2301,19489.1784
2005-03-14 15:30:00,57.52,57.63,57.52,57.53,17745.40978561904,41.2301,41.3089,41.2301,41.2373,17745.4098
2005-03-14 15:35:00,57.53,57.58,57.52,57.52,8923.992204328648,41.2373,41.2731,41.2301,41.2301,8923.9922
2005-03-14 15:40:00,57.38,57.52,57.38,57.45,15899.06657093035,41.1297,41.2301,41.1297,41.1799,15899.0666
2005-03-14 15:45:00,57.46,57.52,57.46,57.49,11385.783157246897,41.1871,41.2301,41.1871,41.2086,11385.7832
2005-03-14 15:50:00,57.53,57.56,57.5,57.56,7590.522104831264,41.2373,41.2588,41.2158,41.2588,7590.5221
2005-03-14 15:55:00,57.57,57.63,57.55,57.63,21745.82008411119,41.2659,41.3089,41.2516,41.3089,21745.8201
2005-03-15 09:30:00,57.66,57.71,57.61,57.61,9334.29069648169,41.3304,41.3663,41.2946,41.2946,9334.2907
2005-03-15 09:35:00,57.54,57.57,57.36,57.45,8616.268335213868,41.2444,41.2659,41.1154,41.1799,8616.2683
2005-03-15 09:40:00,57.46,57.68,57.43,57.65,10462.611549902556,41.1871,41.3448,41.1656,41.3233,10462.6115
2005-03-15 09:45:00,57.64,57.64,57.43,57.5,9642.014565596472,41.3161,41.3161,41.1656,41.2158,9642.0146
2005-03-15 09:50:00,57.5,57.56,57.47,57.55,9334.29069648169,41.2158,41.2588,41.1942,41.2516,9334.2907
2005-03-15 09:55:00,57.55,57.55,57.38,57.46,6154.47738229562,41.2516,41.2516,41.1297,41.1871,6154.4774
2005-03-15 10:00:00,57.48,57.59,57.48,57.57,14873.320340547749,41.2014,41.2803,41.2014,41.2659,14873.3203
2005-03-15 10:05:00,57.58,57.68,57.58,57.59,14155.297979279923,41.2731,41.3448,41.2731,41.2803,14155.298
2005-03-15 10:10:00,57.62,57.67,57.54,57.54,29131.19294286593,41.3018,41.3376,41.2444,41.2444,29131.1929
2005-03-15 10:15:00,57.54,57.67,57.53,57.58,16206.790440045132,41.2444,41.3376,41.2373,41.2731,16206.7904
2005-03-15 10:20:00,57.6,57.63,57.49,57.57,24515.33490614422,41.2874,41.3089,41.2086,41.2659,24515.3349
2005-03-15 10:25:00,57.57,57.61,57.49,57.58,20309.775361575543,41.2659,41.2946,41.2086,41.2731,20309.7754
2005-03-15 10:30:00,57.57,57.6,57.57,57.57,13847.574110165144,41.2659,41.2874,41.2659,41.2659,13847.5741
2005-03-15 10:35:00,57.55,57.61,57.55,57.6,10052.313057749512,41.2516,41.2946,41.2516,41.2874,10052.3131
2005-03-15 10:40:00,57.61,57.64,57.57,57.59,8308.544466099087,41.2946,41.3161,41.2659,41.2803,8308.5445
2005-03-15 10:45:00,57.58,57.65,57.57,57.63,11385.783157246897,41.2731,41.3233,41.2659,41.3089,11385.7832
2005-03-15 10:50:00,57.6,57.66,57.58,57.66,4718.432659759975,41.2874,41.3304,41.2731,41.3304,4718.4327
2005-03-15 10:55:00,57.66,57.71,57.58,57.71,17129.962047389476,41.3304,41.3663,41.2731,41.3663,17129.962
2005-03-15 11:00:00,57.72,57.72,57.62,57.62,10154.887680787771,41.3734,41.3734,41.3018,41.3018,10154.8877
2005-03-15 11:05:00,57.62,57.66,57.62,57.65,16924.812801312954,41.3018,41.3304,41.3018,41.3233,16924.8128
2005-03-15 11:10:00,57.65,57.67,57.59,57.67,20617.49923069033,41.3233,41.3376,41.2803,41.3376,20617.4992
2005-03-15 11:15:00,57.69,57.8,57.65,57.74,22156.11857626423,41.3519,41.4308,41.3233,41.3878,22156.1186
2005-03-15 11:20:00,57.73,57.74,57.67,57.68,11385.783157246897,41.3806,41.3878,41.3376,41.3448,11385.7832
2005-03-15 11:25:00,57.68,57.7,57.68,57.69,15693.91732485383,41.3448,41.3591,41.3448,41.3519,15693.9173
2005-03-15 11:30:00,57.68,57.72,57.68,57.71,13744.999487126885,41.3448,41.3734,41.3448,41.3663,13744.9995
2005-03-15 11:35:00,57.71,57.71,57.64,57.65,21950.969330187712,41.3663,41.3663,41.3161,41.3233,21950.9693
2005-03-15 11:40:00,57.65,57.69,57.6,57.68,18463.43214688686,41.3233,41.3519,41.2874,41.3448,18463.4321
2005-03-15 11:45:00,57.68,57.68,57.62,57.68,18360.8575238486,41.3448,41.3448,41.3018,41.3448,18360.8575
2005-03-15 11:50:00,57.68,57.73,57.67,57.7,22771.5663144938,41.3448,41.3806,41.3376,41.3591,22771.5663
2005-03-15 11:55:00,57.7,57.73,57.65,57.65,17950.559031695557,41.3591,41.3806,41.3233,41.3233,17950.559
2005-03-15 12:00:00,57.65,57.69,57.63,57.67,16104.215817006872,41.3233,41.3519,41.3089,41.3376,16104.2158
2005-03-15 12:05:00,57.68,57.68,57.56,57.56,24412.76028310596,41.3448,41.3448,41.2588,41.2588,24412.7603
2005-03-15 12:10:00,57.58,57.66,57.55,57.62,22668.99169145553,41.2731,41.3304,41.2516,41.3018,22668.9917
2005-03-15 12:15:00,57.61,57.65,57.58,57.6,11590.932403323415,41.2946,41.3233,41.2731,41.2874,11590.9324
2005-03-15 12:20:00,57.61,57.64,57.6,57.62,18053.13365473381,41.2946,41.3161,41.2874,41.3018,18053.1337
2005-03-15 12:25:00,57.64,57.65,57.62,57.64,7385.372858754744,41.3161,41.3233,41.3018,41.3161,7385.3729
2005-03-15 12:30:00,57.62,57.66,57.6,57.6,20412.349984613807,41.3018,41.3304,41.2874,41.2874,20412.35
2005-03-15 12:35:00,57.59,57.64,57.58,57.62,8616.268335213868,41.2803,41.3161,41.2731,41.3018,8616.2683
2005-03-15 12:40:00,57.62,57.62,57.53,57.56,8513.693712175607,41.3018,41.3018,41.2373,41.2588,8513.6937
2005-03-15 12:45:00,57.58,57.68,57.58,57.68,5846.753513180839,41.2731,41.3448,41.2731,41.3448,5846.7535
2005-03-15 12:50:00,57.68,57.68,57.58,57.58,9334.29069648169,41.3448,41.3448,41.2731,41.2731,9334.2907
2005-03-15 12:55:00,57.58,57.67,57.57,57.63,6667.350497486921,41.2731,41.3376,41.2659,41.3089,6667.3505
2005-03-15 13:00:00,57.62,57.64,57.58,57.63,5641.604267104318,41.3018,41.3161,41.2731,41.3089,5641.6043
2005-03-15 13:05:00,57.66,57.67,57.57,57.57,5333.880397989537,41.3304,41.3376,41.2659,41.2659,5333.8804
2005-03-15 13:10:00,57.58,57.68,57.57,57.68,35388.24494819981,41.2731,41.3448,41.2659,41.3448,35388.2449
2005-03-15 13:15:00,57.68,57.68,57.63,57.64,10667.760795979077,41.3448,41.3448,41.3089,41.3161,10667.7608
2005-03-15 13:20:00,57.63,57.64,57.57,57.58,7898.245973946045,41.3089,41.3161,41.2659,41.2731,7898.246
2005-03-15 13:25:00,57.57,57.58,57.52,57.55,20309.775361575543,41.2659,41.2731,41.2301,41.2516,20309.7754
2005-03-15 13:30:00,57.56,57.56,57.46,57.47,6359.626628372141,41.2588,41.2588,41.1871,41.1942,6359.6266
2005-03-15 13:35:00,57.45,57.46,57.42,57.42,7487.947481793004,41.1799,41.1871,41.1584,41.1584,7487.9475
2005-03-15 13:40:00,57.42,57.44,57.42,57.43,15386.193455739049,41.1584,41.1727,41.1584,41.1656,15386.1935
2005-03-15 13:45:00,57.42,57.52,57.42,57.52,10462.611549902556,41.1584,41.2301,41.1584,41.2301,10462.6115
2005-03-15 13:50:00,57.54,57.55,57.52,57.53,14360.447225356444,41.2444,41.2516,41.2301,41.2373,14360.4472
2005-03-15 13:55:00,57.53,57.54,57.52,57.53,14770.745717509488,41.2373,41.2444,41.2301,41.2373,14770.7457
2005-03-15 14:00:00,57.53,57.62,57.52,57.59,16001.641193968611,41.2373,41.3018,41.2301,41.2803,16001.6412
2005-03-15 14:05:00,57.57,57.59,57.53,57.53,12719.25325674428,41.2659,41.2803,41.2373,41.2373,12719.2533
2005-03-15 14:10:00,57.57,57.58,57.52,57.55,8616.268335213868,41.2659,41.2731,41.2301,41.2516,8616.2683
2005-03-15 14:15:00,57.54,57.55,57.52,57.52,19489.17837726946,41.2444,41.2516,41.2301,41.2301,19489.1784
2005-03-15 14:20:00,57.53,57.55,57.52,57.52,14052.723356241666,41.2373,41.2516,41.2301,41.2301,14052.7234
2005-03-15 14:25:00,57.52,57.55,57.49,57.54,5949.328136219099,41.2301,41.2516,41.2086,41.2444,5949.3281
2005-03-15 14:30:00,57.51,57.53,57.38,57.49,7795.671350907785,41.2229,41.2373,41.1297,41.2086,7795.6714
2005-03-15 14:35:00,57.49,57.49,57.39,57.45,8821.417581290389,41.2086,41.2086,41.1369,41.1799,8821.4176
2005-03-15 14:40:00,57.51,57.52,57.47,57.47,9334.29069648169,41.2229,41.2301,41.1942,41.1942,9334.2907
2005-03-15 14:45:00,57.45,57.52,57.44,57.51,14975.894963586008,41.1799,41.2301,41.1727,41.2229,14975.895
2005-03-15 14:50:00,57.51,57.58,57.5,57.56,15899.06657093035,41.2229,41.2731,41.2158,41.2588,15899.0666
2005-03-15 14:55:00,57.55,57.57,57.42,57.42,13129.551748897322,41.2516,41.2659,41.1584,41.1584,13129.5517
2005-03-15 15:00:00,57.41,57.51,57.4,57.43,8513.693712175607,41.1512,41.2229,41.1441,41.1656,8513.6937
2005-03-15 15:05:00,57.43,57.57,57.43,57.51,8923.992204328648,41.1656,41.2659,41.1656,41.2229,8923.9922
2005-03-15 15:10:00,57.51,57.51,57.41,57.43,7487.947481793004,41.2229,41.2229,41.1512,41.1656,7487.9475
2005-03-15 15:15:00,57.43,57.47,57.43,57.44,11180.633911170376,41.1656,41.1942,41.1656,41.1727,11180.6339
2005-03-15 15:20:00,57.44,57.46,57.4,57.4,12924.402502820802,41.1727,41.1871,41.1441,41.1441,12924.4025
2005-03-15 15:25:00,57.4,57.46,57.39,57.42,20925.22309980511,41.1441,41.1871,41.1369,41.1584,20925.2231
2005-03-15 15:30:00,57.43,57.48,57.42,57.48,16309.365063083393,41.1656,41.2014,41.1584,41.2014,16309.3651
2005-03-15 15:35:00,57.46,57.49,57.45,57.46,17540.260539542516,41.1871,41.2086,41.1799,41.1871,17540.2605
2005-03-15 15:40:00,57.46,57.46,57.38,57.39,14360.447225356444,41.1871,41.1871,41.1297,41.1369,14360.4472
2005-03-15 15:45:00,57.39,57.4,57.34,57.37,8411.119089137346,41.1369,41.1441,41.1011,41.1226,8411.1191
2005-03-15 15:50:00,57.37,57.51,57.37,57.51,13950.148733203405,41.1226,41.2229,41.1226,41.2229,13950.1487
2005-03-15 15:55:00,57.52,57.52,57.39,57.46,16206.790440045132,41.2301,41.2301,41.1369,41.1871,16206.7904
2005-03-16 09:30:00,57.13,57.31,57.13,57.31,10872.910042055595,40.9505,41.0796,40.9505,41.0796,10872.91
2005-03-16 09:35:00,57.31,57.46,57.18,57.42,9949.738434711251,41.0796,41.1871,40.9864,41.1584,9949.7384
2005-03-16 09:40:00,57.49,57.49,57.28,57.28,8513.693712175607,41.2086,41.2086,41.0581,41.0581,8513.6937
2005-03-16 09:45:00,57.29,57.38,57.26,57.33,11385.783157246897,41.0652,41.1297,41.0437,41.0939,11385.7832
2005-03-16 09:50:00,57.28,57.28,57.16,57.17,66263.20648271617,41.0581,41.0581,40.972,40.9792,66263.2065
2005-03-16 09:55:00,57.2,57.22,57.11,57.13,2974.6640681095496,41.0007,41.015,40.9362,40.9505,2974.6641
2005-03-16 10:00:00,57.11,57.15,57.06,57.08,4102.984921530413,40.9362,40.9649,40.9004,40.9147,4102.9849
2005-03-16 10:05:00,57.08,57.24,57.06,57.21,4821.007282798236,40.9147,41.0294,40.9004,41.0079,4821.0073
2005-03-16 10:10:00,57.21,57.28,57.2,57.25,7795.671350907785,41.0079,41.0581,41.0007,41.0366,7795.6714
2005-03-16 10:15:00,57.27,57.32,57.24,57.24,2666.9401989947687,41.0509,41.0867,41.0294,41.0294,2666.9402
2005-03-16 10:20:00,57.28,57.31,57.28,57.31,3077.2386911478097,41.0581,41.0796,41.0581,41.0796,3077.2387
2005-03-16 10:25:00,57.31,57.38,57.31,57.38,2564.365575956508,41.0796,41.1297,41.0796,41.1297,2564.3656
2005-03-16 10:30:00,57.38,57.4,57.24,57.25,6769.925120525182,41.1297,41.1441,41.0294,41.0366,6769.9251
2005-03-16 10:35:00,57.22,57.27,57.12,57.15,6975.074366601702,41.015,41.0509,40.9434,40.9649,6975.0744
2005-03-16 10:40:00,57.15,57.19,57.12,57.12,12616.67863370602,40.9649,40.9935,40.9434,40.9434,12616.6786
2005-03-16 10:45:00,57.12,57.14,57.1,57.14,5128.731151913016,40.9434,40.9577,40.929,40.9577,5128.7312
2005-03-16 10:50:00,57.14,57.21,57.11,57.13,8513.693712175607,40.9577,41.0079,40.9362,40.9505,8513.6937
2005-03-16 10:55:00,57.15,57.22,57.13,57.13,8718.842958252128,40.9649,41.015,40.9505,40.9505,8718.843
2005-03-16 11:00:00,57.14,57.2,57.14,57.17,9026.566827366907,40.9577,41.0007,40.9577,40.9792,9026.5668
2005-03-16 11:05:00,57.17,57.19,57.14,57.14,11283.208534208636,40.9792,40.9935,40.9577,40.9577,11283.2085
2005-03-16 11:10:00,57.15,57.21,57.15,57.21,5436.455021027798,40.9649,41.0079,40.9649,41.0079,5436.455
2005-03-16 11:15:00,57.22,57.27,57.19,57.2,5641.604267104318,41.015,41.0509,40.9935,41.0007,5641.6043
2005-03-16 11:20:00,57.2,57.22,57.13,57.15,7898.245973946045,41.0007,41.015,40.9505,40.9649,7898.246
2005-03-16 11:25:00,57.13,57.19,57.13,57.19,6462.201251410401,40.9505,40.9935,40.9505,40.9935,6462.2013
2005-03-16 11:30:00,57.18,57.19,57.16,57.16,6051.902759257359,40.9864,40.9935,40.972,40.972,6051.9028
2005-03-16 11:35:00,57.17,57.17,57.1,57.13,6462.201251410401,40.9792,40.9792,40.929,40.9505,6462.2013
2005-03-16 11:40:00,57.12,57.12,57.03,57.04,7487.947481793004,40.9434,40.9434,40.8789,40.886,7487.9475
2005-03-16 11:45:00,57.05,57.11,57.04,57.11,8821.417581290389,40.8932,40.9362,40.886,40.9362,8821.4176
2005-03-16 11:50:00,57.09,57.16,57.08,57.12,36619.14042465894,40.9219,40.972,40.9147,40.9434,36619.1404
2005-03-16 11:55:00,57.11,57.11,57.04,57.08,4410.708790645194,40.9362,40.9362,40.886,40.9147,4410.7088
2005-03-16 12:00:00,57.08,57.09,57.04,57.09,4308.134167606934,40.9147,40.9219,40.886,40.9219,4308.1342
2005-03-16 12:05:00,57.09,57.11,57.09,57.09,7898.245973946045,40.9219,40.9362,40.9219,40.9219,7898.246
2005-03-16 12:10:00,57.09,57.1,57.08,57.08,39901.52836188327,40.9219,40.929,40.9147,40.9147,39901.5284
2005-03-16 12:15:00,57.09,57.12,57.09,57.1,2359.216329879988,40.9219,40.9434,40.9219,40.929,2359.2163
2005-03-16 12:20:00,57.1,57.11,56.98,57.05,7487.947481793004,40.929,40.9362,40.843,40.8932,7487.9475
2005-03-16 12:25:00,57.06,57.09,57.0,57.0,6359.626628372141,40.9004,40.9219,40.8574,40.8574,6359.6266
2005-03-16 12:30:00,57.03,57.04,57.0,57.02,3282.3879372243305,40.8789,40.886,40.8574,40.8717,3282.3879
2005-03-16 12:35:00,57.03,57.09,57.03,57.07,1538.6193455739049,40.8789,40.9219,40.8789,40.9075,1538.6193
2005-03-16 12:40:00,57.08,57.1,57.07,57.07,820.5969843060826,40.9147,40.929,40.9075,40.9075,820.597
2005-03-16 12:45:00,57.07,57.11,57.03,57.03,4410.708790645194,40.9075,40.9362,40.8789,40.8789,4410.7088
2005-03-16 12:50:00,57.05,57.05,56.98,56.98,1641.1939686121652,40.8932,40.8932,40.843,40.843,1641.194
2005-03-16 12:55:00,56.99,57.08,56.99,57.08,2872.089445071289,40.8502,40.9147,40.8502,40.9147,2872.0894
2005-03-16 13:00:00,57.08,57.12,57.04,57.08,4513.283413683455,40.9147,40.9434,40.886,40.9147,4513.2834
2005-03-16 13:05:00,57.06,57.09,57.06,57.06,1333.4700994973844,40.9004,40.9219,40.9004,40.9004,1333.4701
2005-03-16 13:10:00,57.04,57.1,57.02,57.1,28515.74520463637,40.886,40.929,40.8717,40.929,28515.7452
2005-03-16 13:15:00,57.1,57.1,57.02,57.06,6872.499743563442,40.929,40.929,40.8717,40.9004,6872.4997
2005-03-16 13:20:00,57.05,57.11,57.05,57.08,6769.925120525182,40.8932,40.9362,40.8932,40.9147,6769.9251
2005-03-16 13:25:00,57.08,57.14,57.06,57.1,5949.328136219099,40.9147,40.9577,40.9004,40.929,5949.3281
2005-03-16 13:30:00,57.1,57.1,57.02,57.04,3179.8133141860703,40.929,40.929,40.8717,40.886,3179.8133
2005-03-16 13:35:00,57.04,57.04,56.96,56.97,1641.1939686121652,40.886,40.886,40.8287,40.8359,1641.194
2005-03-16 13:40:00,56.96,56.96,56.93,56.95,6462.201251410401,40.8287,40.8287,40.8072,40.8215,6462.2013
2005-03-16 13:45:00,56.94,56.94,56.9,56.9,7487.947481793004,40.8143,40.8143,40.7857,40.7857,7487.9475
2005-03-16 13:50:00,56.89,56.9,56.84,56.84,19386.6037542312,40.7785,40.7857,40.7427,40.7427,19386.6038
2005-03-16 13:55:00,56.81,56.89,56.81,56.84,4308.134167606934,40.7212,40.7785,40.7212,40.7427,4308.1342
2005-03-16 14:00:00,56.84,56.86,56.74,56.82,7282.798235716484,40.7427,40.757,40.671,40.7283,7282.7982
2005-03-16 14:05:00,56.85,56.89,56.84,56.89,3077.2386911478097,40.7498,40.7785,40.7427,40.7785,3077.2387
2005-03-16 14:10:00,56.89,56.89,56.77,56.78,13642.424864088624,40.7785,40.7785,40.6925,40.6997,13642.4249
2005-03-16 14:15:00,56.79,56.8,56.73,56.79,9231.71607344343,40.7068,40.714,40.6638,40.7068,9231.7161
2005-03-16 14:20:00,56.81,56.83,56.79,56.82,3897.8356754538927,40.7212,40.7355,40.7068,40.7283,3897.8357
2005-03-16 14:25:00,56.82,56.82,56.76,56.78,5026.156528874756,40.7283,40.7283,40.6853,40.6997,5026.1565
2005-03-16 14:30:00,56.77,56.8,56.75,56.8,10872.910042055595,40.6925,40.714,40.6782,40.714,10872.91
2005-03-16 14:35:00,56.8,56.8,56.74,56.74,6975.074366601702,40.714,40.714,40.671,40.671,6975.0744
2005-03-16 14:40:00,56.74,56.78,56.74,56.74,6564.775874448661,40.671,40.6997,40.671,40.671,6564.7759
2005-03-16 14:45:00,56.74,56.79,56.74,56.75,2461.790952918248,40.671,40.7068,40.671,40.6782,2461.791
2005-03-16 14:50:00,56.76,56.8,56.74,56.76,4923.581905836496,40.6853,40.714,40.671,40.6853,4923.5819
2005-03-16 14:55:00,56.75,56.79,56.69,56.69,29336.342188942454,40.6782,40.7068,40.6351,40.6351,29336.3422
2005-03-16 15:00:00,56.69,56.7,56.64,56.65,6257.0520053338805,40.6351,40.6423,40.5993,40.6065,6257.052
2005-03-16 15:05:00,56.66,56.71,56.64,56.71,5333.880397989537,40.6136,40.6495,40.5993,40.6495,5333.8804
2005-03-16 15:10:00,56.72,56.73,56.67,56.67,3487.537183300851,40.6567,40.6638,40.6208,40.6208,3487.5372
2005-03-16 15:15:00,56.68,56.7,56.67,56.68,3077.2386911478097,40.628,40.6423,40.6208,40.628,3077.2387
2005-03-16 15:20:00,56.67,56.71,56.66,56.66,6975.074366601702,40.6208,40.6495,40.6136,40.6136,6975.0744
2005-03-16 15:25:00,56.67,56.67,56.65,56.66,8616.268335213868,40.6208,40.6208,40.6065,40.6136,8616.2683
2005-03-16 15:30:00,56.66,56.66,56.57,56.61,8103.395220022566,40.6136,40.6136,40.5491,40.5778,8103.3952
2005-03-16 15:35:00,56.61,56.71,56.6,56.71,5026.156528874756,40.5778,40.6495,40.5706,40.6495,5026.1565
2005-03-16 15:40:00,56.71,56.72,56.67,56.72,6975.074366601702,40.6495,40.6567,40.6208,40.6567,6975.0744
2005-03-16 15:45:00,56.73,56.73,56.65,56.69,6051.902759257359,40.6638,40.6638,40.6065,40.6351,6051.9028
2005-03-16 15:50:00,56.7,56.75,56.69,56.73,5539.029644066058,40.6423,40.6782,40.6351,40.6638,5539.0296
2005-03-16 15:55:00,56.74,56.8,56.74,56.76,10360.036926864292,40.671,40.714,40.671,40.6853,10360.0369
2005-03-17 09:30:00,56.64,56.71,56.61,56.62,23694.737921838136,40.5993,40.6495,40.5778,40.585,23694.7379
2005-03-17 09:35:00,56.61,56.65,56.55,56.55,6667.350497486921,40.5778,40.6065,40.5348,40.5348,6667.3505
2005-03-17 09:40:00,56.54,56.62,56.47,56.58,10565.186172940814,40.5276,40.585,40.4775,40.5563,10565.1862
2005-03-17 09:45:00,56.58,56.58,56.45,56.51,4308.134167606934,40.5563,40.5563,40.4631,40.5061,4308.1342
2005-03-17 09:50:00,56.5,56.53,56.49,56.5,3384.962560262591,40.499,40.5205,40.4918,40.499,3384.9626
2005-03-17 09:55:00,56.5,56.6,56.5,56.51,8103.395220022566,40.499,40.5706,40.499,40.5061,8103.3952
2005-03-17 10:00:00,56.5,56.58,56.47,56.58,9129.14145040517,40.499,40.5563,40.4775,40.5563,9129.1415
2005-03-17 10:05:00,56.56,56.58,56.53,56.54,2872.089445071289,40.542,40.5563,40.5205,40.5276,2872.0894
2005-03-17 10:10:00,56.55,56.57,56.52,56.52,6769.925120525182,40.5348,40.5491,40.5133,40.5133,6769.9251
2005-03-17 10:15:00,56.5,56.61,56.5,56.56,4615.858036721715,40.499,40.5778,40.499,40.542,4615.858
2005-03-17 10:20:00,56.57,56.61,56.52,56.61,5128.731151913016,40.5491,40.5778,40.5133,40.5778,5128.7312
2005-03-17 10:25:00,56.6,56.68,56.6,56.66,4308.134167606934,40.5706,40.628,40.5706,40.6136,4308.1342
2005-03-17 10:30:00,56.66,56.84,56.58,56.78,15796.491947892093,40.6136,40.7427,40.5563,40.6997,15796.4919
2005-03-17 10:35:00,56.79,56.8,56.59,56.59,8821.417581290389,40.7068,40.714,40.5635,40.5635,8821.4176
2005-03-17 10:40:00,56.59,56.6,56.57,56.6,7795.671350907785,40.5635,40.5706,40.5491,40.5706,7795.6714
2005-03-17 10:45:00,56.57,56.59,56.55,56.57,7590.522104831264,40.5491,40.5635,40.5348,40.5491,7590.5221
2005-03-17 10:50:00,56.57,56.68,56.57,56.68,7180.223612678223,40.5491,40.628,40.5491,40.628,7180.2236
2005-03-17 10:55:00,56.68,56.79,56.65,56.74,11693.507026361678,40.628,40.7068,40.6065,40.671,11693.507
2005-03-17 11:00:00,56.74,56.79,56.71,56.74,10872.910042055595,40.671,40.7068,40.6495,40.671,10872.91
2005-03-17 11:05:00,56.74,56.86,56.72,56.86,11283.208534208636,40.671,40.757,40.6567,40.757,11283.2085
2005-03-17 11:10:00,56.87,56.87,56.78,56.78,8411.119089137346,40.7642,40.7642,40.6997,40.6997,8411.1191
2005-03-17 11:15:00,56.79,56.89,56.77,56.82,12924.402502820802,40.7068,40.7785,40.6925,40.7283,12924.4025
2005-03-17 11:20:00,56.79,56.8,56.74,56.74,6564.775874448661,40.7068,40.714,40.671,40.671,6564.7759
2005-03-17 11:25:00,56.72,56.73,56.61,56.63,15078.46958662427,40.6567,40.6638,40.5778,40.5921,15078.4696
2005-03-17 11:30:00,56.63,56.65,56.63,56.64,5539.029644066058,40.5921,40.6065,40.5921,40.5993,5539.0296
2005-03-17 11:35:00,56.65,56.65,56.6,56.6,5231.305774951277,40.6065,40.6065,40.5706,40.5706,5231.3058
2005-03-17 11:40:00,56.61,56.63,56.6,56.6,5231.305774951277,40.5778,40.5921,40.5706,40.5706,5231.3058
2005-03-17 11:45:00,56.61,56.74,56.61,56.74,13232.126371935585,40.5778,40.671,40.5778,40.671,13232.1264
2005-03-17 11:50:00,56.74,56.86,56.73,56.76,14155.297979279923,40.671,40.757,40.6638,40.6853,14155.298
2005-03-17 11:55:00,56.74,56.8,56.74,56.8,820.5969843060826,40.671,40.714,40.671,40.714,820.597
2005-03-17 12:00:00,56.79,56.85,56.77,56.83,7795.671350907785,40.7068,40.7498,40.6925,40.7355,7795.6714
2005-03-17 12:05:00,56.83,56.84,56.76,56.83,6872.499743563442,40.7355,40.7427,40.6853,40.7355,6872.4997
2005-03-17 12:10:00,56.8,56.86,56.8,56.86,4718.432659759975,40.714,40.757,40.714,40.757,4718.4327
2005-03-17 12:15:00,56.86,56.92,56.81,56.81,14873.320340547749,40.757,40.8,40.7212,40.7212,14873.3203
2005-03-17 12:20:00,56.8,56.96,56.8,56.91,7180.223612678223,40.714,40.8287,40.714,40.7928,7180.2236
2005-03-17 12:25:00,56.93,56.97,56.85,56.97,11078.059288132115,40.8072,40.8359,40.7498,40.8359,11078.0593
2005-03-17 12:30:00,56.94,57.02,56.93,56.97,8000.820596984306,40.8143,40.8717,40.8072,40.8359,8000.8206
2005-03-17 12:35:00,56.94,56.94,56.85,56.87,11180.633911170376,40.8143,40.8143,40.7498,40.7642,11180.6339
2005-03-17 12:40:00,56.88,56.91,56.75,56.79,20104.626115499024,40.7713,40.7928,40.6782,40.7068,20104.6261
2005-03-17 12:45:00,56.79,56.83,56.72,56.8,9642.014565596472,40.7068,40.7355,40.6567,40.714,9642.0146
2005-03-17 12:50:00,56.76,56.84,56.76,56.84,3897.8356754538927,40.6853,40.7427,40.6853,40.7427,3897.8357
2005-03-17 12:55:00,56.83,56.83,56.72,56.76,11283.208534208636,40.7355,40.7355,40.6567,40.6853,11283.2085
2005-03-17 13:00:00,56.76,56.8,56.74,56.76,5128.731151913016,40.6853,40.714,40.671,40.6853,5128.7312
2005-03-17 13:05:00,56.78,56.78,56.71,56.72,5128.731151913016,40.6997,40.6997,40.6495,40.6567,5128.7312
2005-03-17 13:10:00,56.74,56.75,56.64,56.72,15488.76807877731,40.671,40.6782,40.5993,40.6567,15488.7681
2005-03-17 13:15:00,56.72,56.74,56.68,56.69,3897.8356754538927,40.6567,40.671,40.628,40.6351,3897.8357
2005-03-17 13:20:00,56.71,56.76,56.71,56.76,3077.2386911478097,40.6495,40.6853,40.6495,40.6853,3077.2387
2005-03-17 13:25:00,56.77,56.79,56.77,56.77,1948.9178377269463,40.6925,40.7068,40.6925,40.6925,1948.9178
2005-03-17 13:30:00,56.77,56.77,56.7,56.77,3384.962560262591,40.6925,40.6925,40.6423,40.6925,3384.9626
2005-03-17 13:35:00,56.81,56.84,56.77,56.79,4000.410298492153,40.7212,40.7427,40.6925,40.7068,4000.4103
2005-03-17 13:40:00,56.79,56.84,56.78,56.83,3795.261052415632,40.7068,40.7427,40.6997,40.7355,3795.2611
2005-03-17 13:45:00,56.81,56.89,56.81,56.86,9949.738434711251,40.7212,40.7785,40.7212,40.757,9949.7384
2005-03-17 13:50:00,56.86,56.89,56.8,56.83,3897.8356754538927,40.757,40.7785,40.714,40.7355,3897.8357
2005-03-17 13:55:00,56.82,56.84,56.76,56.78,6667.350497486921,40.7283,40.7427,40.6853,40.6997,6667.3505
2005-03-17 14:00:00,56.78,56.78,56.68,56.73,5744.178890142579,40.6997,40.6997,40.628,40.6638,5744.1789
2005-03-17 14:05:00,56.75,56.77,56.71,56.72,2974.6640681095496,40.6782,40.6925,40.6495,40.6567,2974.6641
2005-03-17 14:10:00,56.72,56.81,56.71,56.81,6257.0520053338805,40.6567,40.7212,40.6495,40.7212,6257.052
2005-03-17 14:15:00,56.79,56.82,56.79,56.82,9231.71607344343,40.7068,40.7283,40.7068,40.7283,9231.7161
2005-03-17 14:20:00,56.81,57.02,56.81,57.02,18053.13365473381,40.7212,40.8717,40.7212,40.8717,18053.1337
2005-03-17 14:25:00,57.02,57.12,57.02,57.12,27079.70048210073,40.8717,40.9434,40.8717,40.9434,27079.7005
2005-03-17 14:30:00,57.13,57.29,57.13,57.29,63698.84090675967,40.9505,41.0652,40.9505,41.0652,63698.8409
2005-03-17 14:35:00,57.23,57.3,57.2,57.25,18976.30526207816,41.0222,41.0724,41.0007,41.0366,18976.3053
2005-03-17 14:40:00,57.25,57.29,57.22,57.23,16514.514309159913,41.0366,41.0652,41.015,41.0222,16514.5143
2005-03-17 14:45:00,57.23,57.31,57.21,57.23,35080.52107908503,41.0222,41.0796,41.0079,41.0222,35080.5211
2005-03-17 14:50:00,57.23,57.31,57.21,57.31,16104.215817006872,41.0222,41.0796,41.0079,41.0796,16104.2158
2005-03-17 14:55:00,57.31,57.31,57.26,57.26,11488.357780285158,41.0796,41.0796,41.0437,41.0437,11488.3578
2005-03-17 15:00:00,57.26,57.26,57.21,57.22,8821.417581290389,41.0437,41.0437,41.0079,41.015,8821.4176
2005-03-17 15:05:00,57.23,57.4,57.23,57.37,15796.491947892093,41.0222,41.1441,41.0222,41.1226,15796.4919
2005-03-17 15:10:00,57.34,57.37,57.28,57.3,8923.992204328648,41.1011,41.1226,41.0581,41.0724,8923.9922
2005-03-17 15:15:00,57.3,57.36,57.3,57.33,11078.059288132115,41.0724,41.1154,41.0724,41.0939,11078.0593
2005-03-17 15:20:00,57.33,57.47,57.33,57.41,36926.86429377372,41.0939,41.1942,41.0939,41.1512,36926.8643
2005-03-17 15:25:00,57.4,57.42,57.4,57.42,1948.9178377269463,41.1441,41.1584,41.1441,41.1584,1948.9178
2005-03-17 15:30:00,57.41,57.41,57.35,57.38,5333.880397989537,41.1512,41.1512,41.1082,41.1297,5333.8804
2005-03-17 15:35:00,57.38,57.42,57.37,57.4,3077.2386911478097,41.1297,41.1584,41.1226,41.1441,3077.2387
2005-03-17 15:40:00,57.4,57.41,57.31,57.39,8411.119089137346,41.1441,41.1512,41.0796,41.1369,8411.1191
2005-03-17 15:45:00,57.39,57.41,57.37,57.41,5641.604267104318,41.1369,41.1512,41.1226,41.1512,5641.6043
2005-03-17 15:50:00,57.39,57.39,57.33,57.35,17540.260539542516,41.1369,41.1369,41.0939,41.1082,17540.2605
2005-03-17 15:55:00,57.35,57.35,57.27,57.31,14360.447225356444,41.1082,41.1082,41.0509,41.0796,14360.4472
2005-03-18 09:30:00,57.52,57.67,57.48,57.48,209662.5294902041,41.2301,41.3376,41.2014,41.2014,209662.5295
2005-03-18 09:35:00,57.47,57.59,57.44,57.59,33952.20022566417,41.1942,41.2803,41.1727,41.2803,33952.2002
2005-03-18 09:40:00,57.64,57.81,57.53,57.8,17335.111293465994,41.3161,41.438,41.2373,41.4308,17335.1113
2005-03-18 09:45:00,57.76,57.81,57.52,57.52,12001.23089547646,41.4021,41.438,41.2301,41.2301,12001.2309
2005-03-18 09:50:00,57.51,57.63,57.51,57.63,7590.522104831264,41.2229,41.3089,41.2229,41.3089,7590.5221
2005-03-18 09:55:00,57.66,57.67,57.47,57.57,9949.738434711251,41.3304,41.3376,41.1942,41.2659,9949.7384
2005-03-18 10:00:00,57.59,57.6,57.42,57.54,17335.111293465994,41.2803,41.2874,41.1584,41.2444,17335.1113
2005-03-18 10:05:00,57.54,57.61,57.49,57.53,9231.71607344343,41.2444,41.2946,41.2086,41.2373,9231.7161
2005-03-18 10:10:00,57.54,57.6,57.53,57.56,8000.820596984306,41.2444,41.2874,41.2373,41.2588,8000.8206
2005-03-18 10:15:00,57.62,57.62,57.46,57.46,5231.305774951277,41.3018,41.3018,41.1871,41.1871,5231.3058
2005-03-18 10:20:00,57.47,57.54,57.47,57.54,5744.178890142579,41.1942,41.2444,41.1942,41.2444,5744.1789
2005-03-18 10:25:00,57.54,57.54,57.49,57.51,5128.731151913016,41.2444,41.2444,41.2086,41.2229,5128.7312
2005-03-18 10:30:00,57.51,57.55,57.47,57.48,14668.171094471229,41.2229,41.2516,41.1942,41.2014,14668.1711
2005-03-18 10:35:00,57.49,57.49,57.34,57.36,25438.506513488563,41.2086,41.2086,41.1011,41.1154,25438.5065
2005-03-18 10:40:00,57.37,57.43,57.36,57.43,9129.14145040517,41.1226,41.1656,41.1154,41.1656,9129.1415
2005-03-18 10:45:00,57.45,57.45,57.34,57.34,13437.275618012103,41.1799,41.1799,41.1011,41.1011,13437.2756
2005-03-18 10:50:00,57.34,57.36,57.26,57.33,12308.95476459124,41.1011,41.1154,41.0437,41.0939,12308.9548
2005-03-18 10:55:00,57.34,57.38,57.33,57.35,6667.350497486921,41.1011,41.1297,41.0939,41.1082,6667.3505
2005-03-18 11:00:00,57.34,57.39,57.33,57.39,9539.43994255821,41.1011,41.1369,41.0939,41.1369,9539.4399
2005-03-18 11:05:00,57.4,57.52,57.4,57.5,3897.8356754538927,41.1441,41.2301,41.1441,41.2158,3897.8357
2005-03-18 11:10:00,57.5,57.51,57.48,57.48,4615.858036721715,41.2158,41.2229,41.2014,41.2014,4615.858
2005-03-18 11:15:00,57.49,57.49,57.44,57.48,7693.096727869524,41.2086,41.2086,41.1727,41.2014,7693.0967
2005-03-18 11:20:00,57.48,57.5,57.42,57.47,10975.484665093856,41.2014,41.2158,41.1584,41.1942,10975.4847
2005-03-18 11:25:00,57.45,57.47,57.36,57.41,16719.663555236435,41.1799,41.1942,41.1154,41.1512,16719.6636
2005-03-18 11:30:00,57.4,57.41,57.37,57.38,15488.76807877731,41.1441,41.1512,41.1226,41.1297,15488.7681
2005-03-18 11:35:00,57.37,57.37,57.26,57.26,20207.200738537285,41.1226,41.1226,41.0437,41.0437,20207.2007
2005-03-18 11:40:00,57.23,57.28,57.16,57.2,34362.49871781721,41.0222,41.0581,40.972,41.0007,34362.4987
2005-03-18 11:45:00,57.15,57.15,56.97,56.98,29131.19294286593,40.9649,40.9649,40.8359,40.843,29131.1929
2005-03-18 11:50:00,56.99,57.01,56.98,57.0,7898.245973946045,40.8502,40.8645,40.843,40.8574,7898.246
2005-03-18 11:55:00,57.01,57.02,57.0,57.01,9129.14145040517,40.8645,40.8717,40.8574,40.8645,9129.1415
2005-03-18 12:00:00,57.01,57.09,57.01,57.09,20309.775361575543,40.8645,40.9219,40.8645,40.9219,20309.7754
2005-03-18 12:05:00,57.07,57.08,57.04,57.06,6154.47738229562,40.9075,40.9147,40.886,40.9004,6154.4774
2005-03-18 12:10:00,57.06,57.23,57.06,57.23,13026.977125859064,40.9004,41.0222,40.9004,41.0222,13026.9771
2005-03-18 12:15:00,57.25,57.25,57.17,57.23,17335.111293465994,41.0366,41.0366,40.9792,41.0222,17335.1113
2005-03-18 12:20:00,57.22,57.23,57.19,57.23,19078.87988511642,41.015,41.0222,40.9935,41.0222,19078.8799
2005-03-18 12:25:00,57.21,57.23,57.2,57.22,5539.029644066058,41.0079,41.0222,41.0007,41.015,5539.0296
2005-03-18 12:30:00,57.22,57.22,57.18,57.18,11385.783157246897,41.015,41.015,40.9864,40.9864,11385.7832
2005-03-18 12:35:00,57.18,57.19,57.16,57.17,6462.201251410401,40.9864,40.9935,40.972,40.9792,6462.2013
2005-03-18 12:40:00,57.16,57.17,57.16,57.17,2051.4924607652065,40.972,40.9792,40.972,40.9792,2051.4925
2005-03-18 12:45:00,57.16,57.16,57.13,57.13,4513.283413683455,40.972,40.972,40.9505,40.9505,4513.2834
2005-03-18 12:50:00,57.13,57.14,57.11,57.14,6051.902759257359,40.9505,40.9577,40.9362,40.9577,6051.9028
2005-03-18 12:55:00,57.14,57.14,57.08,57.08,19078.87988511642,40.9577,40.9577,40.9147,40.9147,19078.8799
2005-03-18 13:00:00,57.08,57.09,57.03,57.04,8513.693712175607,40.9147,40.9219,40.8789,40.886,8513.6937
2005-03-18 13:05:00,57.04,57.06,56.98,57.03,19078.87988511642,40.886,40.9004,40.843,40.8789,19078.8799
2005-03-18 13:10:00,57.03,57.1,57.0,57.1,6667.350497486921,40.8789,40.929,40.8574,40.929,6667.3505
2005-03-18 13:15:00,57.1,57.16,57.05,57.11,11385.783157246897,40.929,40.972,40.8932,40.9362,11385.7832
2005-03-18 13:20:00,57.11,57.15,57.1,57.11,5026.156528874756,40.9362,40.9649,40.929,40.9362,5026.1565
2005-03-18 13:25:00,57.11,57.17,57.11,57.17,2051.4924607652065,40.9362,40.9792,40.9362,40.9792,2051.4925
2005-03-18 13:30:00,57.17,57.25,57.17,57.18,9026.566827366907,40.9792,41.0366,40.9792,40.9864,9026.5668
2005-03-18 13:35:00,57.18,57.2,57.18,57.19,4718.432659759975,40.9864,41.0007,40.9864,40.9935,4718.4327
2005-03-18 13:40:00,57.18,57.18,57.08,57.09,12514.10401066776,40.9864,40.9864,40.9147,40.9219,12514.104
2005-03-18 13:45:00,57.09,57.1,57.07,57.08,13026.977125859064,40.9219,40.929,40.9075,40.9147,13026.9771
2005-03-18 13:50:00,57.09,57.09,57.03,57.07,12821.82787978254,40.9219,40.9219,40.8789,40.9075,12821.8279
2005-03-18 13:55:00,57.07,57.16,57.05,57.16,7795.671350907785,40.9075,40.972,40.8932,40.972,7795.6714
2005-03-18 14:00:00,57.17,57.2,57.1,57.12,8616.268335213868,40.9792,41.0007,40.929,40.9434,8616.2683
2005-03-18 14:05:00,57.13,57.22,57.13,57.13,10565.186172940814,40.9505,41.015,40.9505,40.9505,10565.1862
2005-03-18 14:10:00,57.13,57.18,57.11,57.12,13950.148733203405,40.9505,40.9864,40.9362,40.9434,13950.1487
2005-03-18 14:15:00,57.13,57.15,57.09,57.13,6564.775874448661,40.9505,40.9649,40.9219,40.9505,6564.7759
2005-03-18 14:20:00,57.11,57.15,57.09,57.11,9129.14145040517,40.9362,40.9649,40.9219,40.9362,9129.1415
2005-03-18 14:25:00,57.11,57.13,57.11,57.11,7693.096727869524,40.9362,40.9505,40.9362,40.9362,7693.0967
2005-03-18 14:30:00,57.11,57.29,57.09,57.18,20207.200738537285,40.9362,41.0652,40.9219,40.9864,20207.2007
2005-03-18 14:35:00,57.17,57.18,57.16,57.17,13744.999487126885,40.9792,40.9864,40.972,40.9792,13744.9995
2005-03-18 14:40:00,57.17,57.2,57.16,57.2,8308.544466099087,40.9792,41.0007,40.972,41.0007,8308.5445
2005-03-18 14:45:00,57.21,57.21,57.16,57.17,9949.738434711251,41.0079,41.0079,40.972,40.9792,9949.7384
2005-03-18 14:50:00,57.16,57.17,57.09,57.09,12514.10401066776,40.972,40.9792,40.9219,40.9219,12514.104
2005-03-18 14:55:00,57.09,57.14,57.08,57.13,14770.745717509488,40.9219,40.9577,40.9147,40.9505,14770.7457
2005-03-18 15:00:00,57.13,57.16,57.13,57.13,21130.372345881628,40.9505,40.972,40.9505,40.9505,21130.3723
2005-03-18 15:05:00,57.14,57.17,57.13,57.14,17027.387424351215,40.9577,40.9792,40.9505,40.9577,17027.3874
2005-03-18 15:10:00,57.13,57.17,57.11,57.17,33541.90173351113,40.9505,40.9792,40.9362,40.9792,33541.9017
2005-03-18 15:15:00,57.17,57.25,57.17,57.23,27489.99897425377,40.9792,41.0366,40.9792,41.0222,27489.999
2005-03-18 15:20:00,57.23,57.29,57.23,57.29,26566.827366909427,41.0222,41.0652,41.0222,41.0652,26566.8274
2005-03-18 15:25:00,57.29,57.36,57.29,57.36,35593.394194276334,41.0652,41.1154,41.0652,41.1154,35593.3942
2005-03-18 15:30:00,57.38,57.43,57.36,57.43,43696.7894142989,41.1297,41.1656,41.1154,41.1656,43696.7894
2005-03-18 15:35:00,57.42,57.46,57.42,57.45,21438.09621499641,41.1584,41.1871,41.1584,41.1799,21438.0962
2005-03-18 15:40:00,57.44,57.62,57.43,57.62,25643.65575956508,41.1727,41.3018,41.1656,41.3018,25643.6558
2005-03-18 15:45:00,57.62,57.68,57.58,57.59,33849.62560262591,41.3018,41.3448,41.2731,41.2803,33849.6256
2005-03-18 15:50:00,57.58,57.6,57.54,57.57,31798.1331418607,41.2731,41.2874,41.2444,41.2659,31798.1331
2005-03-18 15:55:00,57.57,57.67,57.52,57.53,34465.07334085547,41.2659,41.3376,41.2301,41.2373,34465.0733
2005-03-21 09:30:00,57.67,57.76,57.55,57.56,10154.887680787771,41.3376,41.4021,41.2516,41.2588,10154.8877
2005-03-21 09:35:00,57.55,57.67,57.55,57.57,4410.708790645194,41.2516,41.3376,41.2516,41.2659,4410.7088
2005-03-21 09:40:00,57.56,57.75,57.54,57.69,6564.775874448661,41.2588,41.395,41.2444,41.3519,6564.7759
2005-03-21 09:45:00,57.73,57.75,57.66,57.75,5333.880397989537,41.3806,41.395,41.3304,41.395,5333.8804
2005-03-21 09:50:00,57.75,57.75,57.59,57.59,19489.17837726946,41.395,41.395,41.2803,41.2803,19489.1784
2005-03-21 09:55:00,57.59,57.68,57.59,57.63,4000.410298492153,41.2803,41.3448,41.2803,41.3089,4000.4103
2005-03-21 10:00:00,57.62,57.62,57.54,57.56,10565.186172940814,41.3018,41.3018,41.2444,41.2588,10565.1862
2005-03-21 10:05:00,57.56,57.62,57.53,57.54,13129.551748897322,41.2588,41.3018,41.2373,41.2444,13129.5517
2005-03-21 10:10:00,57.54,57.6,57.52,57.52,10257.462303826032,41.2444,41.2874,41.2301,41.2301,10257.4623
2005-03-21 10:15:00,57.52,57.57,57.51,57.52,6872.499743563442,41.2301,41.2659,41.2229,41.2301,6872.4997
2005-03-21 10:20:00,57.55,57.59,57.52,57.53,5744.178890142579,41.2516,41.2803,41.2301,41.2373,5744.1789
2005-03-21 10:25:00,57.52,57.53,57.41,57.49,8923.992204328648,41.2301,41.2373,41.1512,41.2086,8923.9922
2005-03-21 10:30:00,57.51,57.53,57.36,57.36,11385.783157246897,41.2229,41.2373,41.1154,41.1154,11385.7832
2005-03-21 10:35:00,57.37,57.45,57.37,57.45,14155.297979279923,41.1226,41.1799,41.1226,41.1799,14155.298
2005-03-21 10:40:00,57.43,57.47,57.42,57.42,8411.119089137346,41.1656,41.1942,41.1584,41.1584,8411.1191
2005-03-21 10:45:00,57.45,57.5,57.42,57.46,6051.902759257359,41.1799,41.2158,41.1584,41.1871,6051.9028
2005-03-21 10:50:00,57.45,57.55,57.43,57.54,7487.947481793004,41.1799,41.2516,41.1656,41.2444,7487.9475
2005-03-21 10:55:00,57.54,57.54,57.47,57.5,2564.365575956508,41.2444,41.2444,41.1942,41.2158,2564.3656
2005-03-21 11:00:00,57.5,57.55,57.47,57.47,7590.522104831264,41.2158,41.2516,41.1942,41.1942,7590.5221
2005-03-21 11:05:00,57.47,57.49,57.47,57.47,15796.491947892093,41.1942,41.2086,41.1942,41.1942,15796.4919
2005-03-21 11:10:00,57.47,57.48,57.35,57.35,10975.484665093856,41.1942,41.2014,41.1082,41.1082,10975.4847
2005-03-21 11:15:00,57.35,57.42,57.35,57.42,3692.686429377372,41.1082,41.1584,41.1082,41.1584,3692.6864
2005-03-21 11:20:00,57.42,57.51,57.42,57.51,6359.626628372141,41.1584,41.2229,41.1584,41.2229,6359.6266
2005-03-21 11:25:00,57.5,57.67,57.48,57.59,18360.8575238486,41.2158,41.3376,41.2014,41.2803,18360.8575
2005-03-21 11:30:00,57.55,57.69,57.53,57.53,22156.11857626423,41.2516,41.3519,41.2373,41.2373,22156.1186
2005-03-21 11:35:00,57.54,57.58,57.48,57.57,16206.790440045132,41.2444,41.2731,41.2014,41.2659,16206.7904
2005-03-21 11:40:00,57.57,57.61,57.55,57.61,5949.328136219099,41.2659,41.2946,41.2516,41.2946,5949.3281
2005-03-21 11:45:00,57.57,57.57,57.5,57.5,4615.858036721715,41.2659,41.2659,41.2158,41.2158,4615.858
2005-03-21 11:50:00,57.54,57.57,57.5,57.52,2359.216329879988,41.2444,41.2659,41.2158,41.2301,2359.2163
2005-03-21 11:55:00,57.52,57.56,57.51,57.56,4718.432659759975,41.2301,41.2588,41.2229,41.2588,4718.4327
2005-03-21 12:00:00,57.56,57.63,57.53,57.53,5846.753513180839,41.2588,41.3089,41.2373,41.2373,5846.7535
2005-03-21 12:05:00,57.52,57.63,57.52,57.63,5744.178890142579,41.2301,41.3089,41.2301,41.3089,5744.1789
2005-03-21 12:10:00,57.62,57.71,57.6,57.62,9539.43994255821,41.3018,41.3663,41.2874,41.3018,9539.4399
2005-03-21 12:15:00,57.62,57.73,57.62,57.63,8923.992204328648,41.3018,41.3806,41.3018,41.3089,8923.9922
2005-03-21 12:20:00,57.63,57.66,57.63,57.66,1436.0447225356447,41.3089,41.3304,41.3089,41.3304,1436.0447
2005-03-21 12:25:00,57.66,57.76,57.66,57.68,4102.984921530413,41.3304,41.4021,41.3304,41.3448,4102.9849
2005-03-21 12:30:00,57.65,57.65,57.6,57.6,3590.111806339112,41.3233,41.3233,41.2874,41.2874,3590.1118
2005-03-21 12:35:00,57.59,57.59,57.56,57.57,2051.4924607652065,41.2803,41.2803,41.2588,41.2659,2051.4925
2005-03-21 12:40:00,57.55,57.59,57.55,57.59,3795.261052415632,41.2516,41.2803,41.2516,41.2803,3795.2611
2005-03-21 12:45:00,57.58,57.6,57.58,57.58,3282.3879372243305,41.2731,41.2874,41.2731,41.2731,3282.3879
2005-03-21 12:50:00,57.58,57.59,57.56,57.56,5026.156528874756,41.2731,41.2803,41.2588,41.2588,5026.1565
2005-03-21 12:55:00,57.56,57.56,57.52,57.52,4102.984921530413,41.2588,41.2588,41.2301,41.2301,4102.9849
2005-03-21 13:00:00,57.52,57.55,57.52,57.53,6872.499743563442,41.2301,41.2516,41.2301,41.2373,6872.4997
2005-03-21 13:05:00,57.53,57.59,57.53,57.59,4102.984921530413,41.2373,41.2803,41.2373,41.2803,4102.9849
2005-03-21 13:10:00,57.59,57.59,57.55,57.56,2359.216329879988,41.2803,41.2803,41.2516,41.2588,2359.2163
2005-03-21 13:15:00,57.57,57.59,57.54,57.54,3179.8133141860703,41.2659,41.2803,41.2444,41.2444,3179.8133
2005-03-21 13:20:00,57.53,57.55,57.52,57.54,3897.8356754538927,41.2373,41.2516,41.2301,41.2444,3897.8357
2005-03-21 13:25:00,57.55,57.59,57.51,57.52,2359.216329879988,41.2516,41.2803,41.2229,41.2301,2359.2163
2005-03-21 13:30:00,57.52,57.58,57.52,57.58,6257.0520053338805,41.2301,41.2731,41.2301,41.2731,6257.052
2005-03-21 13:35:00,57.54,57.68,57.53,57.66,7282.798235716484,41.2444,41.3448,41.2373,41.3304,7282.7982
2005-03-21 13:40:00,57.65,57.69,57.63,57.64,3077.2386911478097,41.3233,41.3519,41.3089,41.3161,3077.2387
2005-03-21 13:45:00,57.64,57.71,57.64,57.68,3590.111806339112,41.3161,41.3663,41.3161,41.3448,3590.1118
2005-03-21 13:50:00,57.68,57.68,57.65,57.65,5436.455021027798,41.3448,41.3448,41.3233,41.3233,5436.455
2005-03-21 13:55:00,57.65,57.66,57.63,57.63,4308.134167606934,41.3233,41.3304,41.3089,41.3089,4308.1342
2005-03-21 14:00:00,57.59,57.59,57.52,57.52,7180.223612678223,41.2803,41.2803,41.2301,41.2301,7180.2236
2005-03-21 14:05:00,57.53,57.53,57.51,57.52,18360.8575238486,41.2373,41.2373,41.2229,41.2301,18360.8575
2005-03-21 14:10:00,57.53,57.57,57.5,57.5,11078.059288132115,41.2373,41.2659,41.2158,41.2158,11078.0593
2005-03-21 14:15:00,57.5,57.51,57.48,57.5,7385.372858754744,41.2158,41.2229,41.2014,41.2158,7385.3729
2005-03-21 14:20:00,57.5,57.5,57.48,57.49,11796.081649399935,41.2158,41.2158,41.2014,41.2086,11796.0816
2005-03-21 14:25:00,57.49,57.54,57.49,57.49,8513.693712175607,41.2086,41.2444,41.2086,41.2086,8513.6937
2005-03-21 14:30:00,57.48,57.58,57.48,57.57,41747.87157657195,41.2014,41.2731,41.2014,41.2659,41747.8716
2005-03-21 14:35:00,57.59,57.62,57.58,57.58,4410.708790645194,41.2803,41.3018,41.2731,41.2731,4410.7088
2005-03-21 14:40:00,57.58,57.66,57.56,57.62,7693.096727869524,41.2731,41.3304,41.2588,41.3018,7693.0967
2005-03-21 14:45:00,57.61,57.61,57.58,57.58,1436.0447225356447,41.2946,41.2946,41.2731,41.2731,1436.0447
2005-03-21 14:50:00,57.58,57.61,57.57,57.61,3692.686429377372,41.2731,41.2946,41.2659,41.2946,3692.6864
2005-03-21 14:55:00,57.61,57.61,57.56,57.57,6051.902759257359,41.2946,41.2946,41.2588,41.2659,6051.9028
2005-03-21 15:00:00,57.57,57.64,57.57,57.62,8000.820596984306,41.2659,41.3161,41.2659,41.3018,8000.8206
2005-03-21 15:05:00,57.62,57.64,57.57,57.64,5026.156528874756,41.3018,41.3161,41.2659,41.3161,5026.1565
2005-03-21 15:10:00,57.63,57.63,57.53,57.56,2256.6417068417272,41.3089,41.3089,41.2373,41.2588,2256.6417
2005-03-21 15:15:00,57.62,57.68,57.62,57.63,10975.484665093856,41.3018,41.3448,41.3018,41.3089,10975.4847
2005-03-21 15:20:00,57.62,57.75,57.62,57.75,10360.036926864292,41.3018,41.395,41.3018,41.395,10360.0369
2005-03-21 15:25:00,57.72,57.75,57.67,57.71,8308.544466099087,41.3734,41.395,41.3376,41.3663,8308.5445
2005-03-21 15:30:00,57.7,57.7,57.56,57.66,7487.947481793004,41.3591,41.3591,41.2588,41.3304,7487.9475
2005-03-21 15:35:00,57.65,57.65,57.6,57.65,6359.626628372141,41.3233,41.3233,41.2874,41.3233,6359.6266
2005-03-21 15:40:00,57.65,57.65,57.54,57.56,6667.350497486921,41.3233,41.3233,41.2444,41.2588,6667.3505
2005-03-21 15:45:00,57.56,57.62,57.55,57.62,9129.14145040517,41.2588,41.3018,41.2516,41.3018,9129.1415
2005-03-21 15:50:00,57.62,57.62,57.52,57.53,11180.633911170376,41.3018,41.3018,41.2301,41.2373,11180.6339
2005-03-21 15:55:00,57.52,57.67,57.52,57.54,11796.081649399935,41.2301,41.3376,41.2301,41.2444,11796.0816
2005-03-22 09:30:00,57.61,57.71,57.52,57.52,27182.275105138982,41.2946,41.3663,41.2301,41.2301,27182.2751
2005-03-22 09:35:00,57.52,57.74,57.52,57.74,14257.872602318186,41.2301,41.3878,41.2301,41.3878,14257.8726
2005-03-22 09:40:00,57.72,57.76,57.55,57.55,10872.910042055595,41.3734,41.4021,41.2516,41.2516,10872.91
2005-03-22 09:45:00,57.55,57.6,57.5,57.56,14463.021848394706,41.2516,41.2874,41.2158,41.2588,14463.0218
2005-03-22 09:50:00,57.56,57.57,57.38,57.38,16822.238178274692,41.2588,41.2659,41.1297,41.1297,16822.2382
2005-03-22 09:55:00,57.41,57.56,57.41,57.53,9334.29069648169,41.1512,41.2588,41.1512,41.2373,9334.2907
2005-03-22 10:00:00,57.53,57.53,57.45,57.52,17540.260539542516,41.2373,41.2373,41.1799,41.2301,17540.2605
2005-03-22 10:05:00,57.51,57.62,57.51,57.54,9129.14145040517,41.2229,41.3018,41.2229,41.2444,9129.1415
2005-03-22 10:10:00,57.51,57.51,57.44,57.51,13232.126371935585,41.2229,41.2229,41.1727,41.2229,13232.1264
2005-03-22 10:15:00,57.5,57.5,57.42,57.44,33644.476356549385,41.2158,41.2158,41.1584,41.1727,33644.4764
2005-03-22 10:20:00,57.42,57.68,57.39,57.63,17642.835162580777,41.1584,41.3448,41.1369,41.3089,17642.8352
2005-03-22 10:25:00,57.63,57.63,57.53,57.53,3795.261052415632,41.3089,41.3089,41.2373,41.2373,3795.2611
2005-03-22 10:30:00,57.57,57.6,57.55,57.56,6872.499743563442,41.2659,41.2874,41.2516,41.2588,6872.4997
2005-03-22 10:35:00,57.55,57.62,57.55,57.59,11283.208534208636,41.2516,41.3018,41.2516,41.2803,11283.2085
2005-03-22 10:40:00,57.56,57.56,57.52,57.52,7385.372858754744,41.2588,41.2588,41.2301,41.2301,7385.3729
2005-03-22 10:45:00,57.51,57.57,57.49,57.52,10052.313057749512,41.2229,41.2659,41.2086,41.2301,10052.3131
2005-03-22 10:50:00,57.51,57.56,57.48,57.52,8718.842958252128,41.2229,41.2588,41.2014,41.2301,8718.843
2005-03-22 10:55:00,57.52,57.55,57.5,57.52,7487.947481793004,41.2301,41.2516,41.2158,41.2301,7487.9475
2005-03-22 11:00:00,57.52,57.56,57.52,57.52,4821.007282798236,41.2301,41.2588,41.2301,41.2301,4821.0073
2005-03-22 11:05:00,57.54,57.56,57.52,57.52,5539.029644066058,41.2444,41.2588,41.2301,41.2301,5539.0296
2005-03-22 11:10:00,57.53,57.55,57.52,57.52,8821.417581290389,41.2373,41.2516,41.2301,41.2301,8821.4176
2005-03-22 11:15:00,57.52,57.52,57.47,57.47,7487.947481793004,41.2301,41.2301,41.1942,41.1942,7487.9475
2005-03-22 11:20:00,57.48,57.48,57.47,57.48,5539.029644066058,41.2014,41.2014,41.1942,41.2014,5539.0296
2005-03-22 11:25:00,57.48,57.49,57.47,57.47,12616.67863370602,41.2014,41.2086,41.1942,41.1942,12616.6786
2005-03-22 11:30:00,57.48,57.52,57.48,57.52,8513.693712175607,41.2014,41.2301,41.2014,41.2301,8513.6937
2005-03-22 11:35:00,57.51,57.51,57.47,57.48,6564.775874448661,41.2229,41.2229,41.1942,41.2014,6564.7759
2005-03-22 11:40:00,57.47,57.5,57.47,57.49,6462.201251410401,41.1942,41.2158,41.1942,41.2086,6462.2013
2005-03-22 11:45:00,57.48,57.5,57.48,57.48,30054.36455021028,41.2014,41.2158,41.2014,41.2014,30054.3646
2005-03-22 11:50:00,57.49,57.52,57.48,57.48,33439.32711047287,41.2086,41.2301,41.2014,41.2014,33439.3271
2005-03-22 11:55:00,57.49,57.5,57.49,57.5,24105.036413991176,41.2086,41.2158,41.2086,41.2158,24105.0364
2005-03-22 12:00:00,57.5,57.54,57.48,57.48,2461.790952918248,41.2158,41.2444,41.2014,41.2014,2461.791
2005-03-22 12:05:00,57.49,57.5,57.47,57.49,3897.8356754538927,41.2086,41.2158,41.1942,41.2086,3897.8357
2005-03-22 12:10:00,57.48,57.5,57.48,57.49,21335.52159195815,41.2014,41.2158,41.2014,41.2086,21335.5216
2005-03-22 12:15:00,57.49,57.49,57.48,57.48,4615.858036721715,41.2086,41.2086,41.2014,41.2014,4615.858
2005-03-22 12:20:00,57.48,57.49,57.48,57.49,5436.455021027798,41.2014,41.2086,41.2014,41.2086,5436.455
2005-03-22 12:25:00,57.48,57.52,57.48,57.51,6769.925120525182,41.2014,41.2301,41.2014,41.2229,6769.9251
2005-03-22 12:30:00,57.51,57.51,57.48,57.5,8513.693712175607,41.2229,41.2229,41.2014,41.2158,8513.6937
2005-03-22 12:35:00,57.5,57.51,57.48,57.5,16924.812801312954,41.2158,41.2229,41.2014,41.2158,16924.8128
2005-03-22 12:40:00,57.5,57.5,57.48,57.48,3487.537183300851,41.2158,41.2158,41.2014,41.2014,3487.5372
2005-03-22 12:45:00,57.5,57.52,57.48,57.52,13334.700994973842,41.2158,41.2301,41.2014,41.2301,13334.701
2005-03-22 12:50:00,57.5,57.51,57.48,57.5,8000.820596984306,41.2158,41.2229,41.2014,41.2158,8000.8206
2005-03-22 12:55:00,57.49,57.52,57.48,57.49,2359.216329879988,41.2086,41.2301,41.2014,41.2086,2359.2163
2005-03-22 13:00:00,57.49,57.49,57.49,57.49,1436.0447225356447,41.2086,41.2086,41.2086,41.2086,1436.0447
2005-03-22 13:05:00,57.49,57.51,57.49,57.51,14360.447225356444,41.2086,41.2229,41.2086,41.2229,14360.4472
2005-03-22 13:10:00,57.51,57.51,57.49,57.49,1436.0447225356447,41.2229,41.2229,41.2086,41.2086,1436.0447
2005-03-22 13:15:00,57.49,57.5,57.48,57.48,4410.708790645194,41.2086,41.2158,41.2014,41.2014,4410.7088
2005-03-22 13:20:00,57.51,57.52,57.48,57.51,2769.514822033029,41.2229,41.2301,41.2014,41.2229,2769.5148
2005-03-22 13:25:00,57.5,57.57,57.5,57.56,7077.648989639963,41.2158,41.2659,41.2158,41.2588,7077.649
2005-03-22 13:30:00,57.56,57.56,57.49,57.49,13744.999487126885,41.2588,41.2588,41.2086,41.2086,13744.9995
2005-03-22 13:35:00,57.48,57.52,57.48,57.52,12206.38014155298,41.2014,41.2301,41.2014,41.2301,12206.3801
2005-03-22 13:40:00,57.52,57.52,57.48,57.49,12308.95476459124,41.2301,41.2301,41.2014,41.2086,12308.9548
2005-03-22 13:45:00,57.49,57.5,57.48,57.5,13026.977125859064,41.2086,41.2158,41.2014,41.2158,13026.9771
2005-03-22 13:50:00,57.51,57.52,57.48,57.49,22463.84244537901,41.2229,41.2301,41.2014,41.2086,22463.8424
2005-03-22 13:55:00,57.5,57.5,57.49,57.49,4615.858036721715,41.2158,41.2158,41.2086,41.2086,4615.858
2005-03-22 14:00:00,57.49,57.5,57.48,57.5,13539.850241050364,41.2086,41.2158,41.2014,41.2158,13539.8502
2005-03-22 14:05:00,57.5,57.51,57.49,57.51,11590.932403323415,41.2158,41.2229,41.2086,41.2229,11590.9324
2005-03-22 14:10:00,57.51,57.51,57.48,57.48,11693.507026361678,41.2229,41.2229,41.2014,41.2014,11693.507
2005-03-22 14:15:00,57.48,57.5,57.47,57.49,23181.86480664684,41.2014,41.2158,41.1942,41.2086,23181.8648
2005-03-22 14:20:00,57.47,57.47,57.32,57.36,50877.013026977125,41.1942,41.1942,41.0867,41.1154,50877.013
2005-03-22 14:25:00,57.38,57.46,57.29,57.37,20309.775361575543,41.1297,41.1871,41.0652,41.1226,20309.7754
2005-03-22 14:30:00,57.39,57.44,57.32,57.43,7590.522104831264,41.1369,41.1727,41.0867,41.1656,7590.5221
2005-03-22 14:35:00,57.42,57.44,57.35,57.37,25438.506513488563,41.1584,41.1727,41.1082,41.1226,25438.5065
2005-03-22 14:40:00,57.37,57.39,57.26,57.28,48825.52056621192,41.1226,41.1369,41.0437,41.0581,48825.5206
2005-03-22 14:45:00,57.29,57.33,57.21,57.22,26156.528874756383,41.0652,41.0939,41.0079,41.015,26156.5289
2005-03-22 14:50:00,57.22,57.23,57.09,57.17,38260.3343932711,41.015,41.0222,40.9219,40.9792,38260.3344
2005-03-22 14:55:00,57.18,57.4,57.18,57.38,40516.97610011283,40.9864,41.1441,40.9864,41.1297,40516.9761
2005-03-22 15:00:00,57.38,57.44,57.32,57.39,35798.543440352856,41.1297,41.1727,41.0867,41.1369,35798.5434
2005-03-22 15:05:00,57.36,57.37,57.23,57.23,22053.54395322597,41.1154,41.1226,41.0222,41.0222,22053.544
2005-03-22 15:10:00,57.25,57.29,57.21,57.29,18668.58139296338,41.0366,41.0652,41.0079,41.0652,18668.5814
2005-03-22 15:15:00,57.3,57.35,57.28,57.35,33747.05097958765,41.0724,41.1082,41.0581,41.1082,33747.051
2005-03-22 15:20:00,57.35,57.39,57.32,57.32,11590.932403323415,41.1082,41.1369,41.0867,41.0867,11590.9324
2005-03-22 15:25:00,57.32,57.35,57.29,57.32,11283.208534208636,41.0867,41.1082,41.0652,41.0867,11283.2085
2005-03-22 15:30:00,57.31,57.34,57.29,57.29,11590.932403323415,41.0796,41.1011,41.0652,41.0652,11590.9324
2005-03-22 15:35:00,57.29,57.29,57.28,57.29,21438.09621499641,41.0652,41.0652,41.0581,41.0652,21438.0962
2005-03-22 15:40:00,57.29,57.29,57.2,57.2,31592.983895784186,41.0652,41.0652,41.0007,41.0007,31592.9839
2005-03-22 15:45:00,57.17,57.22,57.08,57.22,18463.43214688686,40.9792,41.015,40.9147,41.015,18463.4321
2005-03-22 15:50:00,57.22,57.23,57.1,57.1,20309.775361575543,41.015,41.0222,40.929,40.929,20309.7754
2005-03-22 15:55:00,57.1,57.21,57.09,57.16,18976.30526207816,40.929,41.0079,40.9219,40.972,18976.3053
2005-03-23 09:30:00,57.16,57.16,56.88,57.01,17642.835162580777,40.972,40.972,40.7713,40.8645,17642.8352
2005-03-23 09:35:00,57.02,57.02,56.84,56.96,3897.8356754538927,40.8717,40.8717,40.7427,40.8287,3897.8357
2005-03-23 09:40:00,56.97,57.13,56.94,56.99,17129.962047389476,40.8359,40.9505,40.8143,40.8502,17129.962
2005-03-23 09:45:00,56.99,57.03,56.95,57.03,8513.693712175607,40.8502,40.8789,40.8215,40.8789,8513.6937
2005-03-23 09:50:00,57.03,57.06,57.0,57.03,11180.633911170376,40.8789,40.9004,40.8574,40.8789,11180.6339
2005-03-23 09:55:00,57.03,57.12,57.03,57.12,7385.372858754744,40.8789,40.9434,40.8789,40.9434,7385.3729
2005-03-23 10:00:00,57.12,57.29,57.12,57.23,8103.395220022566,40.9434,41.0652,40.9434,41.0222,8103.3952
2005-03-23 10:05:00,57.31,57.32,57.23,57.32,16411.939686121652,41.0796,41.0867,41.0222,41.0867,16411.9397
2005-03-23 10:10:00,57.37,57.39,57.2,57.23,7077.648989639963,41.1226,41.1369,41.0007,41.0222,7077.649
2005-03-23 10:15:00,57.23,57.3,57.23,57.25,5846.753513180839,41.0222,41.0724,41.0222,41.0366,5846.7535
2005-03-23 10:20:00,57.24,57.29,57.24,57.27,12308.95476459124,41.0294,41.0652,41.0294,41.0509,12308.9548
2005-03-23 10:25:00,57.27,57.28,57.16,57.23,9026.566827366907,41.0509,41.0581,40.972,41.0222,9026.5668
2005-03-23 10:30:00,57.24,57.35,57.19,57.21,18566.00676992512,41.0294,41.1082,40.9935,41.0079,18566.0068
2005-03-23 10:35:00,57.21,57.23,57.09,57.09,13129.551748897322,41.0079,41.0222,40.9219,40.9219,13129.5517
2005-03-23 10:40:00,57.09,57.22,57.09,57.2,19078.87988511642,40.9219,41.015,40.9219,41.0007,19078.8799
2005-03-23 10:45:00,57.21,57.21,57.12,57.12,8308.544466099087,41.0079,41.0079,40.9434,40.9434,8308.5445
2005-03-23 10:50:00,57.11,57.3,57.07,57.29,22566.41706841727,40.9362,41.0724,40.9075,41.0652,22566.4171
2005-03-23 10:55:00,57.28,57.45,57.22,57.45,14052.723356241666,41.0581,41.1799,41.015,41.1799,14052.7234
2005-03-23 11:00:00,57.35,57.39,57.22,57.25,5846.753513180839,41.1082,41.1369,41.015,41.0366,5846.7535
2005-03-23 11:05:00,57.26,57.41,57.26,57.41,10154.887680787771,41.0437,41.1512,41.0437,41.1512,10154.8877
2005-03-23 11:10:00,57.42,57.42,57.3,57.31,7282.798235716484,41.1584,41.1584,41.0724,41.0796,7282.7982
2005-03-23 11:15:00,57.31,57.36,57.25,57.27,11078.059288132115,41.0796,41.1154,41.0366,41.0509,11078.0593
2005-03-23 11:20:00,57.27,57.27,57.19,57.19,8718.842958252128,41.0509,41.0509,40.9935,40.9935,8718.843
2005-03-23 11:25:00,57.19,57.27,57.19,57.27,26361.678120832905,40.9935,41.0509,40.9935,41.0509,26361.6781
2005-03-23 11:30:00,57.29,57.29,57.22,57.23,4923.581905836496,41.0652,41.0652,41.015,41.0222,4923.5819
2005-03-23 11:35:00,57.22,57.26,57.21,57.21,7282.798235716484,41.015,41.0437,41.0079,41.0079,7282.7982
2005-03-23 11:40:00,57.21,57.26,57.21,57.26,3487.537183300851,41.0079,41.0437,41.0079,41.0437,3487.5372
2005-03-23 11:45:00,57.26,57.26,57.25,57.26,5231.305774951277,41.0437,41.0437,41.0366,41.0437,5231.3058
2005-03-23 11:50:00,57.27,57.28,57.2,57.23,5333.880397989537,41.0509,41.0581,41.0007,41.0222,5333.8804
2005-03-23 11:55:00,57.26,57.31,57.22,57.29,6872.499743563442,41.0437,41.0796,41.015,41.0652,6872.4997
2005-03-23 12:00:00,57.29,57.35,57.27,57.28,5026.156528874756,41.0652,41.1082,41.0509,41.0581,5026.1565
2005-03-23 12:05:00,57.28,57.31,57.24,57.3,6051.902759257359,41.0581,41.0796,41.0294,41.0724,6051.9028
2005-03-23 12:10:00,57.3,57.41,57.3,57.41,14668.171094471229,41.0724,41.1512,41.0724,41.1512,14668.1711
2005-03-23 12:15:00,57.38,57.38,57.31,57.32,1743.7685916504256,41.1297,41.1297,41.0796,41.0867,1743.7686
2005-03-23 12:20:00,57.33,57.37,57.31,57.33,13334.700994973842,41.0939,41.1226,41.0796,41.0939,13334.701
2005-03-23 12:25:00,57.33,57.34,57.25,57.25,7077.648989639963,41.0939,41.1011,41.0366,41.0366,7077.649
2005-03-23 12:30:00,57.27,57.28,57.26,57.26,4102.984921530413,41.0509,41.0581,41.0437,41.0437,4102.9849
2005-03-23 12:35:00,57.26,57.26,57.23,57.24,9949.738434711251,41.0437,41.0437,41.0222,41.0294,9949.7384
2005-03-23 12:40:00,57.25,57.26,57.21,57.22,5641.604267104318,41.0366,41.0437,41.0079,41.015,5641.6043
2005-03-23 12:45:00,57.22,57.22,57.17,57.18,7795.671350907785,41.015,41.015,40.9792,40.9864,7795.6714
2005-03-23 12:50:00,57.2,57.25,57.19,57.21,9026.566827366907,41.0007,41.0366,40.9935,41.0079,9026.5668
2005-03-23 12:55:00,57.22,57.25,57.21,57.25,4718.432659759975,41.015,41.0366,41.0079,41.0366,4718.4327
2005-03-23 13:00:00,57.25,57.29,57.25,57.26,5436.455021027798,41.0366,41.0652,41.0366,41.0437,5436.455
2005-03-23 13:05:00,57.22,57.28,57.21,57.23,3487.537183300851,41.015,41.0581,41.0079,41.0222,3487.5372
2005-03-23 13:10:00,57.26,57.26,57.16,57.18,2256.6417068417272,41.0437,41.0437,40.972,40.9864,2256.6417
2005-03-23 13:15:00,57.18,57.24,57.15,57.24,10462.611549902556,40.9864,41.0294,40.9649,41.0294,10462.6115
2005-03-23 13:20:00,57.24,57.24,57.14,57.16,2256.6417068417272,41.0294,41.0294,40.9577,40.972,2256.6417
2005-03-23 13:25:00,57.15,57.17,57.14,57.17,3384.962560262591,40.9649,40.9792,40.9577,40.9792,3384.9626
2005-03-23 13:30:00,57.17,57.22,57.17,57.22,11180.633911170376,40.9792,41.015,40.9792,41.015,11180.6339
2005-03-23 13:35:00,57.23,57.23,57.19,57.23,11078.059288132115,41.0222,41.0222,40.9935,41.0222,11078.0593
2005-03-23 13:40:00,57.23,57.23,57.21,57.21,1025.7462303826032,41.0222,41.0222,41.0079,41.0079,1025.7462
2005-03-23 13:45:00,57.2,57.28,57.2,57.23,5949.328136219099,41.0007,41.0581,41.0007,41.0222,5949.3281
2005-03-23 13:50:00,57.23,57.23,57.16,57.17,7590.522104831264,41.0222,41.0222,40.972,40.9792,7590.5221
2005-03-23 13:55:00,57.18,57.27,57.18,57.27,11385.783157246897,40.9864,41.0509,40.9864,41.0509,11385.7832
2005-03-23 14:00:00,57.27,57.3,57.23,57.24,10052.313057749512,41.0509,41.0724,41.0222,41.0294,10052.3131
2005-03-23 14:05:00,57.21,57.28,57.2,57.28,9436.86531951995,41.0079,41.0581,41.0007,41.0581,9436.8653
2005-03-23 14:10:00,57.25,57.28,57.2,57.2,4308.134167606934,41.0366,41.0581,41.0007,41.0007,4308.1342
2005-03-23 14:15:00,57.2,57.24,57.19,57.2,6359.626628372141,41.0007,41.0294,40.9935,41.0007,6359.6266
2005-03-23 14:20:00,57.19,57.19,57.14,57.18,23797.3125448764,40.9935,40.9935,40.9577,40.9864,23797.3125
2005-03-23 14:25:00,57.2,57.2,57.14,57.15,7282.798235716484,41.0007,41.0007,40.9577,40.9649,7282.7982
2005-03-23 14:30:00,57.15,57.16,57.07,57.08,14052.723356241666,40.9649,40.972,40.9075,40.9147,14052.7234
2005-03-23 14:35:00,57.08,57.13,57.03,57.08,23489.588675761617,40.9147,40.9505,40.8789,40.9147,23489.5887
2005-03-23 14:40:00,57.08,57.13,57.08,57.1,10872.910042055595,40.9147,40.9505,40.9147,40.929,10872.91
2005-03-23 14:45:00,57.08,57.14,57.04,57.1,9949.738434711251,40.9147,40.9577,40.886,40.929,9949.7384
2005-03-23 14:50:00,57.11,57.13,57.07,57.13,6872.499743563442,40.9362,40.9505,40.9075,40.9505,6872.4997
2005-03-23 14:55:00,57.13,57.17,57.09,57.13,7180.223612678223,40.9505,40.9792,40.9219,40.9505,7180.2236
2005-03-23 15:00:00,57.15,57.17,57.13,57.14,8103.395220022566,40.9649,40.9792,40.9505,40.9577,8103.3952
2005-03-23 15:05:00,57.14,57.17,57.13,57.13,12924.402502820802,40.9577,40.9792,40.9505,40.9505,12924.4025
2005-03-23 15:10:00,57.13,57.29,57.12,57.19,11796.081649399935,40.9505,41.0652,40.9434,40.9935,11796.0816
2005-03-23 15:15:00,57.2,57.24,57.2,57.24,13334.700994973842,41.0007,41.0294,41.0007,41.0294,13334.701
2005-03-23 15:20:00,57.24,57.24,57.2,57.2,7898.245973946045,41.0294,41.0294,41.0007,41.0007,7898.246
2005-03-23 15:25:00,57.19,57.36,57.12,57.3,15078.46958662427,40.9935,41.1154,40.9434,41.0724,15078.4696
2005-03-23 15:30:00,57.3,57.31,57.26,57.26,8308.544466099087,41.0724,41.0796,41.0437,41.0437,8308.5445
2005-03-23 15:35:00,57.25,57.32,57.25,57.29,20514.924607652065,41.0366,41.0867,41.0366,41.0652,20514.9246
2005-03-23 15:40:00,57.28,57.4,57.28,57.37,22053.54395322597,41.0581,41.1441,41.0581,41.1226,22053.544
2005-03-23 15:45:00,57.37,57.38,57.31,57.33,22771.5663144938,41.1226,41.1297,41.0796,41.0939,22771.5663
2005-03-23 15:50:00,57.32,57.33,57.28,57.29,11283.208534208636,41.0867,41.0939,41.0581,41.0652,11283.2085
2005-03-23 15:55:00,57.29,57.36,57.26,57.26,24515.33490614422,41.0652,41.1154,41.0437,41.0437,24515.3349
2005-03-24 09:30:00,57.32,57.32,57.23,57.29,10770.335419017334,41.0867,41.0867,41.0222,41.0652,10770.3354
2005-03-24 09:35:00,57.29,57.35,57.22,57.3,7693.096727869524,41.0652,41.1082,41.015,41.0724,7693.0967
2005-03-24 09:40:00,57.31,57.42,57.23,57.23,6359.626628372141,41.0796,41.1584,41.0222,41.0222,6359.6266
2005-03-24 09:45:00,57.24,57.41,57.21,57.4,10667.760795979077,41.0294,41.1512,41.0079,41.1441,10667.7608
2005-03-24 09:50:00,57.4,57.42,57.38,57.38,17847.984408657296,41.1441,41.1584,41.1297,41.1297,17847.9844
2005-03-24 09:55:00,57.34,57.39,57.3,57.37,4205.559544568673,41.1011,41.1369,41.0724,41.1226,4205.5595
2005-03-24 10:00:00,57.41,57.48,57.41,57.45,6872.499743563442,41.1512,41.2014,41.1512,41.1799,6872.4997
2005-03-24 10:05:00,57.42,57.43,57.41,57.43,1743.7685916504256,41.1584,41.1656,41.1512,41.1656,1743.7686
2005-03-24 10:10:00,57.43,57.47,57.43,57.46,3077.2386911478097,41.1656,41.1942,41.1656,41.1871,3077.2387
2005-03-24 10:15:00,57.42,57.46,57.41,57.45,3897.8356754538927,41.1584,41.1871,41.1512,41.1799,3897.8357
2005-03-24 10:20:00,57.45,57.47,57.45,57.47,2872.089445071289,41.1799,41.1942,41.1799,41.1942,2872.0894
2005-03-24 10:25:00,57.47,57.57,57.47,57.57,9539.43994255821,41.1942,41.2659,41.1942,41.2659,9539.4399
2005-03-24 10:30:00,57.57,57.64,57.57,57.61,24617.90952918248,41.2659,41.3161,41.2659,41.2946,24617.9095
2005-03-24 10:35:00,57.59,57.65,57.56,57.6,4205.559544568673,41.2803,41.3233,41.2588,41.2874,4205.5595
2005-03-24 10:40:00,57.57,57.59,57.5,57.59,11796.081649399935,41.2659,41.2803,41.2158,41.2803,11796.0816
2005-03-24 10:45:00,57.6,57.6,57.46,57.46,7180.223612678223,41.2874,41.2874,41.1871,41.1871,7180.2236
2005-03-24 10:50:00,57.47,57.49,57.39,57.43,28002.87208944507,41.1942,41.2086,41.1369,41.1656,28002.8721
2005-03-24 10:55:00,57.42,57.43,57.37,57.37,11488.357780285158,41.1584,41.1656,41.1226,41.1226,11488.3578
2005-03-24 11:00:00,57.36,57.36,57.3,57.31,7282.798235716484,41.1154,41.1154,41.0724,41.0796,7282.7982
2005-03-24 11:05:00,57.32,57.32,57.17,57.23,17847.984408657296,41.0867,41.0867,40.9792,41.0222,17847.9844
2005-03-24 11:10:00,57.24,57.27,57.19,57.2,11180.633911170376,41.0294,41.0509,40.9935,41.0007,11180.6339
2005-03-24 11:15:00,57.21,57.27,57.19,57.19,2872.089445071289,41.0079,41.0509,40.9935,40.9935,2872.0894
2005-03-24 11:20:00,57.21,57.21,57.13,57.19,7795.671350907785,41.0079,41.0079,40.9505,40.9935,7795.6714
2005-03-24 11:25:00,57.23,57.26,57.21,57.26,3384.962560262591,41.0222,41.0437,41.0079,41.0437,3384.9626
2005-03-24 11:30:00,57.26,57.29,57.19,57.27,8103.395220022566,41.0437,41.0652,40.9935,41.0509,8103.3952
2005-03-24 11:35:00,57.26,57.26,57.16,57.17,10872.910042055595,41.0437,41.0437,40.972,40.9792,10872.91
2005-03-24 11:40:00,57.17,57.22,57.1,57.11,6564.775874448661,40.9792,41.015,40.929,40.9362,6564.7759
2005-03-24 11:45:00,57.11,57.26,57.1,57.19,9436.86531951995,40.9362,41.0437,40.929,40.9935,9436.8653
2005-03-24 11:50:00,57.19,57.19,57.13,57.13,7898.245973946045,40.9935,40.9935,40.9505,40.9505,7898.246
2005-03-24 11:55:00,57.14,57.22,57.09,57.2,3077.2386911478097,40.9577,41.015,40.9219,41.0007,3077.2387
2005-03-24 12:00:00,57.2,57.2,57.17,57.18,2872.089445071289,41.0007,41.0007,40.9792,40.9864,2872.0894
2005-03-24 12:05:00,57.21,57.34,57.21,57.31,9847.163811672992,41.0079,41.1011,41.0079,41.0796,9847.1638
2005-03-24 12:10:00,57.3,57.37,57.29,57.32,4000.410298492153,41.0724,41.1226,41.0652,41.0867,4000.4103
2005-03-24 12:15:00,57.32,57.32,57.31,57.31,410.2984921530413,41.0867,41.0867,41.0796,41.0796,410.2985
2005-03-24 12:20:00,57.31,57.31,57.3,57.31,1128.3208534208636,41.0796,41.0796,41.0724,41.0796,1128.3209
2005-03-24 12:25:00,57.31,57.32,57.29,57.29,6564.775874448661,41.0796,41.0867,41.0652,41.0652,6564.7759
2005-03-24 12:30:00,57.3,57.3,57.29,57.29,2666.9401989947687,41.0724,41.0724,41.0652,41.0652,2666.9402
2005-03-24 12:35:00,57.28,57.32,57.27,57.31,9949.738434711251,41.0581,41.0867,41.0509,41.0796,9949.7384
2005-03-24 12:40:00,57.29,57.3,57.27,57.3,5231.305774951277,41.0652,41.0724,41.0509,41.0724,5231.3058
2005-03-24 12:45:00,57.3,57.3,57.19,57.25,9949.738434711251,41.0724,41.0724,40.9935,41.0366,9949.7384
2005-03-24 12:50:00,57.27,57.27,57.21,57.23,4102.984921530413,41.0509,41.0509,41.0079,41.0222,4102.9849
2005-03-24 12:55:00,57.23,57.23,57.21,57.22,3487.537183300851,41.0222,41.0222,41.0079,41.015,3487.5372
2005-03-24 13:00:00,57.21,57.25,57.21,57.24,2256.6417068417272,41.0079,41.0366,41.0079,41.0294,2256.6417
2005-03-24 13:05:00,57.25,57.28,57.24,57.27,6769.925120525182,41.0366,41.0581,41.0294,41.0509,6769.9251
2005-03-24 13:10:00,57.28,57.3,57.28,57.28,9744.58918863473,41.0581,41.0724,41.0581,41.0581,9744.5892
2005-03-24 13:15:00,57.28,57.3,57.26,57.28,3692.686429377372,41.0581,41.0724,41.0437,41.0581,3692.6864
2005-03-24 13:20:00,57.26,57.27,57.26,57.26,2256.6417068417272,41.0437,41.0509,41.0437,41.0437,2256.6417
2005-03-24 13:25:00,57.27,57.27,57.26,57.27,3487.537183300851,41.0509,41.0509,41.0437,41.0509,3487.5372
2005-03-24 13:30:00,57.27,57.27,57.26,57.26,2154.067083803467,41.0509,41.0509,41.0437,41.0437,2154.0671
2005-03-24 13:35:00,57.25,57.25,57.21,57.24,6769.925120525182,41.0366,41.0366,41.0079,41.0294,6769.9251
2005-03-24 13:40:00,57.25,57.25,57.2,57.22,6872.499743563442,41.0366,41.0366,41.0007,41.015,6872.4997
2005-03-24 13:45:00,57.23,57.25,57.21,57.24,5949.328136219099,41.0222,41.0366,41.0079,41.0294,5949.3281
2005-03-24 13:50:00,57.24,57.26,57.14,57.19,11693.507026361678,41.0294,41.0437,40.9577,40.9935,11693.507
2005-03-24 13:55:00,57.2,57.21,57.15,57.21,5949.328136219099,41.0007,41.0079,40.9649,41.0079,5949.3281
2005-03-24 14:00:00,57.19,57.22,57.19,57.22,5744.178890142579,40.9935,41.015,40.9935,41.015,5744.1789
2005-03-24 14:05:00,57.22,57.23,57.18,57.23,5846.753513180839,41.015,41.0222,40.9864,41.0222,5846.7535
2005-03-24 14:10:00,57.23,57.33,57.21,57.29,11078.059288132115,41.0222,41.0939,41.0079,41.0652,11078.0593
2005-03-24 14:15:00,57.28,57.28,57.22,57.24,10565.186172940814,41.0581,41.0581,41.015,41.0294,10565.1862
2005-03-24 14:20:00,57.24,57.28,57.2,57.2,8411.119089137346,41.0294,41.0581,41.0007,41.0007,8411.1191
2005-03-24 14:25:00,57.2,57.24,57.2,57.2,3282.3879372243305,41.0007,41.0294,41.0007,41.0007,3282.3879
2005-03-24 14:30:00,57.2,57.27,57.18,57.24,11385.783157246897,41.0007,41.0509,40.9864,41.0294,11385.7832
2005-03-24 14:35:00,57.22,57.22,57.17,57.18,14360.447225356444,41.015,41.015,40.9792,40.9864,14360.4472
2005-03-24 14:40:00,57.18,57.25,57.16,57.25,10770.335419017334,40.9864,41.0366,40.972,41.0366,10770.3354
2005-03-24 14:45:00,57.26,57.26,57.18,57.18,5128.731151913016,41.0437,41.0437,40.9864,40.9864,5128.7312
2005-03-24 14:50:00,57.19,57.23,57.17,57.21,12616.67863370602,40.9935,41.0222,40.9792,41.0079,12616.6786
2005-03-24 14:55:00,57.21,57.23,57.21,57.23,8616.268335213868,41.0079,41.0222,41.0079,41.0222,8616.2683
2005-03-24 15:00:00,57.24,57.27,57.12,57.17,11590.932403323415,41.0294,41.0509,40.9434,40.9792,11590.9324
2005-03-24 15:05:00,57.17,57.22,57.09,57.09,11693.507026361678,40.9792,41.015,40.9219,40.9219,11693.507
2005-03-24 15:10:00,57.09,57.09,57.05,57.06,8821.417581290389,40.9219,40.9219,40.8932,40.9004,8821.4176
2005-03-24 15:15:00,57.06,57.11,57.01,57.01,9539.43994255821,40.9004,40.9362,40.8645,40.8645,9539.4399
2005-03-24 15:20:00,57.01,57.05,56.99,57.03,9026.566827366907,40.8645,40.8932,40.8502,40.8789,9026.5668
2005-03-24 15:25:00,57.04,57.09,57.03,57.03,9129.14145040517,40.886,40.9219,40.8789,40.8789,9129.1415
2005-03-24 15:30:00,57.03,57.1,56.98,57.05,5539.029644066058,40.8789,40.929,40.843,40.8932,5539.0296
2005-03-24 15:35:00,57.07,57.08,57.03,57.04,8411.119089137346,40.9075,40.9147,40.8789,40.886,8411.1191
2005-03-24 15:40:00,57.03,57.07,56.97,57.07,10360.036926864292,40.8789,40.9075,40.8359,40.9075,10360.0369
2005-03-24 15:45:00,57.07,57.07,56.95,57.01,9949.738434711251,40.9075,40.9075,40.8215,40.8645,9949.7384
2005-03-24 15:50:00,57.03,57.07,57.03,57.03,7795.671350907785,40.8789,40.9075,40.8789,40.8789,7795.6714
2005-03-24 15:55:00,57.04,57.04,57.01,57.01,9231.71607344343,40.886,40.886,40.8645,40.8645,9231.7161
2005-03-28 09:30:00,57.16,57.29,57.15,57.22,9744.58918863473,40.972,41.0652,40.9649,41.015,9744.5892
2005-03-28 09:35:00,57.19,57.21,57.03,57.12,4000.410298492153,40.9935,41.0079,40.8789,40.9434,4000.4103
2005-03-28 09:40:00,57.12,57.14,56.98,57.14,3179.8133141860703,40.9434,40.9577,40.843,40.9577,3179.8133
2005-03-28 09:45:00,57.22,57.22,57.17,57.2,2256.6417068417272,41.015,41.015,40.9792,41.0007,2256.6417
2005-03-28 09:50:00,57.23,57.27,57.2,57.2,1436.0447225356447,41.0222,41.0509,41.0007,41.0007,1436.0447
2005-03-28 09:55:00,57.18,57.18,57.08,57.13,3590.111806339112,40.9864,40.9864,40.9147,40.9505,3590.1118
2005-03-28 10:00:00,57.15,57.28,57.14,57.24,4410.708790645194,40.9649,41.0581,40.9577,41.0294,4410.7088
2005-03-28 10:05:00,57.22,57.26,57.05,57.09,5026.156528874756,41.015,41.0437,40.8932,40.9219,5026.1565
2005-03-28 10:10:00,57.05,57.12,56.98,57.12,8616.268335213868,40.8932,40.9434,40.843,40.9434,8616.2683
2005-03-28 10:15:00,57.12,57.17,57.06,57.08,4718.432659759975,40.9434,40.9792,40.9004,40.9147,4718.4327
2005-03-28 10:20:00,57.08,57.16,57.08,57.15,3692.686429377372,40.9147,40.972,40.9147,40.9649,3692.6864
2005-03-28 10:25:00,57.16,57.22,57.16,57.22,3897.8356754538927,40.972,41.015,40.972,41.015,3897.8357
2005-03-28 10:30:00,57.2,57.27,57.2,57.27,9231.71607344343,41.0007,41.0509,41.0007,41.0509,9231.7161
2005-03-28 10:35:00,57.27,57.35,57.27,57.34,5744.178890142579,41.0509,41.1082,41.0509,41.1011,5744.1789
2005-03-28 10:40:00,57.35,57.35,57.28,57.32,6257.0520053338805,41.1082,41.1082,41.0581,41.0867,6257.052
2005-03-28 10:45:00,57.31,57.33,57.28,57.33,8308.544466099087,41.0796,41.0939,41.0581,41.0939,8308.5445
2005-03-28 10:50:00,57.37,57.37,57.32,57.33,4000.410298492153,41.1226,41.1226,41.0867,41.0939,4000.4103
2005-03-28 10:55:00,57.32,57.37,57.32,57.36,3897.8356754538927,41.0867,41.1226,41.0867,41.1154,3897.8357
2005-03-28 11:00:00,57.33,57.36,57.33,57.34,5333.880397989537,41.0939,41.1154,41.0939,41.1011,5333.8804
2005-03-28 11:05:00,57.37,57.4,57.36,57.38,16822.238178274692,41.1226,41.1441,41.1154,41.1297,16822.2382
2005-03-28 11:10:00,57.39,57.52,57.38,57.48,12103.80551851472,41.1369,41.2301,41.1297,41.2014,12103.8055
2005-03-28 11:15:00,57.5,57.51,57.47,57.5,5333.880397989537,41.2158,41.2229,41.1942,41.2158,5333.8804
2005-03-28 11:20:00,57.51,57.51,57.44,57.47,1538.6193455739049,41.2229,41.2229,41.1727,41.1942,1538.6193
2005-03-28 11:25:00,57.47,57.49,57.44,57.46,7898.245973946045,41.1942,41.2086,41.1727,41.1871,7898.246
2005-03-28 11:30:00,57.41,57.49,57.41,57.46,4615.858036721715,41.1512,41.2086,41.1512,41.1871,4615.858
2005-03-28 11:35:00,57.45,57.45,57.4,57.42,6667.350497486921,41.1799,41.1799,41.1441,41.1584,6667.3505
2005-03-28 11:40:00,57.45,57.45,57.36,57.41,5026.156528874756,41.1799,41.1799,41.1154,41.1512,5026.1565
2005-03-28 11:45:00,57.41,57.41,57.32,57.35,5949.328136219099,41.1512,41.1512,41.0867,41.1082,5949.3281
2005-03-28 11:50:00,57.34,57.39,57.28,57.34,8923.992204328648,41.1011,41.1369,41.0581,41.1011,8923.9922
2005-03-28 11:55:00,57.35,57.42,57.31,57.39,7282.798235716484,41.1082,41.1584,41.0796,41.1369,7282.7982
2005-03-28 12:00:00,57.39,57.39,57.29,57.36,6564.775874448661,41.1369,41.1369,41.0652,41.1154,6564.7759
2005-03-28 12:05:00,57.36,57.36,57.29,57.3,15078.46958662427,41.1154,41.1154,41.0652,41.0724,15078.4696
2005-03-28 12:10:00,57.29,57.34,57.23,57.34,10257.462303826032,41.0652,41.1011,41.0222,41.1011,10257.4623
2005-03-28 12:15:00,57.34,57.4,57.34,57.34,3077.2386911478097,41.1011,41.1441,41.1011,41.1011,3077.2387
2005-03-28 12:20:00,57.31,57.37,57.31,57.36,3795.261052415632,41.0796,41.1226,41.0796,41.1154,3795.2611
2005-03-28 12:25:00,57.36,57.44,57.36,57.44,9642.014565596472,41.1154,41.1727,41.1154,41.1727,9642.0146
2005-03-28 12:30:00,57.49,57.52,57.47,57.47,17129.962047389476,41.2086,41.2301,41.1942,41.1942,17129.962
2005-03-28 12:35:00,57.46,57.49,57.41,57.41,2461.790952918248,41.1871,41.2086,41.1512,41.1512,2461.791
2005-03-28 12:40:00,57.44,57.46,57.42,57.42,2769.514822033029,41.1727,41.1871,41.1584,41.1584,2769.5148
2005-03-28 12:45:00,57.4,57.47,57.4,57.42,2154.067083803467,41.1441,41.1942,41.1441,41.1584,2154.0671
2005-03-28 12:50:00,57.43,57.43,57.4,57.41,1641.1939686121652,41.1656,41.1656,41.1441,41.1512,1641.194
2005-03-28 12:55:00,57.41,57.42,57.38,57.42,2769.514822033029,41.1512,41.1584,41.1297,41.1584,2769.5148
2005-03-28 13:00:00,57.43,57.49,57.42,57.42,3590.111806339112,41.1656,41.2086,41.1584,41.1584,3590.1118
2005-03-28 13:05:00,57.38,57.38,57.37,57.37,512.8731151913016,41.1297,41.1297,41.1226,41.1226,512.8731
2005-03-28 13:10:00,57.42,57.48,57.38,57.42,4308.134167606934,41.1584,41.2014,41.1297,41.1584,4308.1342
2005-03-28 13:15:00,57.41,57.43,57.4,57.41,1846.343214688686,41.1512,41.1656,41.1441,41.1512,1846.3432
2005-03-28 13:20:00,57.41,57.41,57.37,57.38,1948.9178377269463,41.1512,41.1512,41.1226,41.1297,1948.9178
2005-03-28 13:25:00,57.37,57.37,57.31,57.34,6769.925120525182,41.1226,41.1226,41.0796,41.1011,6769.9251
2005-03-28 13:30:00,57.32,57.35,57.31,57.34,4821.007282798236,41.0867,41.1082,41.0796,41.1011,4821.0073
2005-03-28 13:35:00,57.31,57.37,57.29,57.33,6872.499743563442,41.0796,41.1226,41.0652,41.0939,6872.4997
2005-03-28 13:40:00,57.36,57.37,57.35,57.36,3795.261052415632,41.1154,41.1226,41.1082,41.1154,3795.2611
2005-03-28 13:45:00,57.35,57.38,57.32,57.38,6564.775874448661,41.1082,41.1297,41.0867,41.1297,6564.7759
2005-03-28 13:50:00,57.37,57.37,57.36,57.36,3692.686429377372,41.1226,41.1226,41.1154,41.1154,3692.6864
2005-03-28 13:55:00,57.36,57.36,57.3,57.36,7077.648989639963,41.1154,41.1154,41.0724,41.1154,7077.649
2005-03-28 14:00:00,57.36,57.36,57.29,57.31,5026.156528874756,41.1154,41.1154,41.0652,41.0796,5026.1565
2005-03-28 14:05:00,57.31,57.33,57.27,57.33,2769.514822033029,41.0796,41.0939,41.0509,41.0939,2769.5148
2005-03-28 14:10:00,57.33,57.37,57.31,57.34,3590.111806339112,41.0939,41.1226,41.0796,41.1011,3590.1118
2005-03-28 14:15:00,57.31,57.37,57.31,57.34,2872.089445071289,41.0796,41.1226,41.0796,41.1011,2872.0894
2005-03-28 14:20:00,57.32,57.34,57.27,57.33,4615.858036721715,41.0867,41.1011,41.0509,41.0939,4615.858
2005-03-28 14:25:00,57.33,57.47,57.33,57.45,15488.76807877731,41.0939,41.1942,41.0939,41.1799,15488.7681
2005-03-28 14:30:00,57.48,57.49,57.42,57.43,2769.514822033029,41.2014,41.2086,41.1584,41.1656,2769.5148
2005-03-28 14:35:00,57.42,57.42,57.37,57.38,4410.708790645194,41.1584,41.1584,41.1226,41.1297,4410.7088
2005-03-28 14:40:00,57.37,57.48,57.37,57.47,9539.43994255821,41.1226,41.2014,41.1226,41.1942,9539.4399
2005-03-28 14:45:00,57.47,57.52,57.47,57.48,5846.753513180839,41.1942,41.2301,41.1942,41.2014,5846.7535
2005-03-28 14:50:00,57.47,57.47,57.44,57.46,5846.753513180839,41.1942,41.1942,41.1727,41.1871,5846.7535
2005-03-28 14:55:00,57.49,57.52,57.45,57.49,10667.760795979077,41.2086,41.2301,41.1799,41.2086,10667.7608
2005-03-28 15:00:00,57.51,57.52,57.47,57.5,8205.969843060826,41.2229,41.2301,41.1942,41.2158,8205.9698
2005-03-28 15:05:00,57.51,57.54,57.49,57.53,9026.566827366907,41.2229,41.2444,41.2086,41.2373,9026.5668
2005-03-28 15:10:00,57.52,57.56,57.46,57.55,10872.910042055595,41.2301,41.2588,41.1871,41.2516,10872.91
2005-03-28 15:15:00,57.53,57.57,57.52,57.57,4821.007282798236,41.2373,41.2659,41.2301,41.2659,4821.0073
2005-03-28 15:20:00,57.59,57.65,57.55,57.6,7590.522104831264,41.2803,41.3233,41.2516,41.2874,7590.5221
2005-03-28 15:25:00,57.6,57.62,57.54,57.56,5846.753513180839,41.2874,41.3018,41.2444,41.2588,5846.7535
2005-03-28 15:30:00,57.55,57.55,57.44,57.44,6975.074366601702,41.2516,41.2516,41.1727,41.1727,6975.0744
2005-03-28 15:35:00,57.46,57.47,57.45,57.47,10360.036926864292,41.1871,41.1942,41.1799,41.1942,10360.0369
2005-03-28 15:40:00,57.47,57.47,57.37,57.42,13642.424864088624,41.1942,41.1942,41.1226,41.1584,13642.4249
2005-03-28 15:45:00,57.41,57.49,57.4,57.45,8513.693712175607,41.1512,41.2086,41.1441,41.1799,8513.6937
2005-03-28 15:50:00,57.45,57.45,57.32,57.33,7898.245973946045,41.1799,41.1799,41.0867,41.0939,7898.246
2005-03-28 15:55:00,57.33,57.41,57.32,57.41,5436.455021027798,41.0939,41.1512,41.0867,41.1512,5436.455
2005-03-29 09:30:00,57.29,57.29,57.01,57.01,14463.021848394706,41.0652,41.0652,40.8645,40.8645,14463.0218
2005-03-29 09:35:00,57.02,57.28,57.02,57.28,7180.223612678223,40.8717,41.0581,40.8717,41.0581,7180.2236
2005-03-29 09:40:00,57.28,57.42,57.28,57.41,16001.641193968611,41.0581,41.1584,41.0581,41.1512,16001.6412
2005-03-29 09:45:00,57.38,57.45,57.33,57.34,12308.95476459124,41.1297,41.1799,41.0939,41.1011,12308.9548
2005-03-29 09:50:00,57.35,57.39,57.33,57.36,9949.738434711251,41.1082,41.1369,41.0939,41.1154,9949.7384
2005-03-29 09:55:00,57.36,57.42,57.34,57.42,17232.536670427737,41.1154,41.1584,41.1011,41.1584,17232.5367
2005-03-29 10:00:00,57.39,57.47,57.36,57.44,18873.7306390399,41.1369,41.1942,41.1154,41.1727,18873.7306
2005-03-29 10:05:00,57.44,57.56,57.44,57.46,6564.775874448661,41.1727,41.2588,41.1727,41.1871,6564.7759
2005-03-29 10:10:00,57.42,57.56,57.42,57.54,5949.328136219099,41.1584,41.2588,41.1584,41.2444,5949.3281
2005-03-29 10:15:00,57.58,57.67,57.58,57.65,13334.700994973842,41.2731,41.3376,41.2731,41.3233,13334.701
2005-03-29 10:20:00,57.63,57.67,57.57,57.67,4102.984921530413,41.3089,41.3376,41.2659,41.3376,4102.9849
2005-03-29 10:25:00,57.67,57.74,57.64,57.71,20720.073853728587,41.3376,41.3878,41.3161,41.3663,20720.0739
2005-03-29 10:30:00,57.64,57.69,57.63,57.67,8103.395220022566,41.3161,41.3519,41.3089,41.3376,8103.3952
2005-03-29 10:35:00,57.67,57.8,57.65,57.8,10667.760795979077,41.3376,41.4308,41.3233,41.4308,10667.7608
2005-03-29 10:40:00,57.81,57.89,57.81,57.89,7590.522104831264,41.438,41.4953,41.438,41.4953,7590.5221
2005-03-29 10:45:00,57.89,57.89,57.77,57.77,5026.156528874756,41.4953,41.4953,41.4093,41.4093,5026.1565
2005-03-29 10:50:00,57.77,57.81,57.73,57.75,3897.8356754538927,41.4093,41.438,41.3806,41.395,3897.8357
2005-03-29 10:55:00,57.79,57.84,57.69,57.78,5949.328136219099,41.4236,41.4595,41.3519,41.4165,5949.3281
2005-03-29 11:00:00,57.77,57.86,57.77,57.84,7590.522104831264,41.4093,41.4738,41.4093,41.4595,7590.5221
2005-03-29 11:05:00,57.84,57.84,57.78,57.82,7795.671350907785,41.4595,41.4595,41.4165,41.4451,7795.6714
2005-03-29 11:10:00,57.82,57.82,57.8,57.82,5026.156528874756,41.4451,41.4451,41.4308,41.4451,5026.1565
2005-03-29 11:15:00,57.81,57.83,57.81,57.81,2974.6640681095496,41.438,41.4523,41.438,41.438,2974.6641
2005-03-29 11:20:00,57.82,57.9,57.82,57.9,5846.753513180839,41.4451,41.5025,41.4451,41.5025,5846.7535
2005-03-29 11:25:00,57.89,57.89,57.76,57.85,5539.029644066058,41.4953,41.4953,41.4021,41.4666,5539.0296
2005-03-29 11:30:00,57.83,57.83,57.76,57.77,4308.134167606934,41.4523,41.4523,41.4021,41.4093,4308.1342
2005-03-29 11:35:00,57.78,57.79,57.76,57.79,5539.029644066058,41.4165,41.4236,41.4021,41.4236,5539.0296
2005-03-29 11:40:00,57.8,57.83,57.79,57.83,5436.455021027798,41.4308,41.4523,41.4236,41.4523,5436.455
2005-03-29 11:45:00,57.8,57.8,57.75,57.77,23592.163298799875,41.4308,41.4308,41.395,41.4093,23592.1633
2005-03-29 11:50:00,57.77,57.77,57.73,57.77,2359.216329879988,41.4093,41.4093,41.3806,41.4093,2359.2163
2005-03-29 11:55:00,57.83,57.83,57.76,57.83,3384.962560262591,41.4523,41.4523,41.4021,41.4523,3384.9626
2005-03-29 12:00:00,57.81,57.86,57.81,57.86,2154.067083803467,41.438,41.4738,41.438,41.4738,2154.0671
2005-03-29 12:05:00,57.87,57.87,57.78,57.78,4308.134167606934,41.481,41.481,41.4165,41.4165,4308.1342
2005-03-29 12:10:00,57.81,57.9,57.78,57.9,3590.111806339112,41.438,41.5025,41.4165,41.5025,3590.1118
2005-03-29 12:15:00,57.9,57.9,57.77,57.79,6769.925120525182,41.5025,41.5025,41.4093,41.4236,6769.9251
2005-03-29 12:20:00,57.8,57.88,57.8,57.85,4615.858036721715,41.4308,41.4881,41.4308,41.4666,4615.858
2005-03-29 12:25:00,57.83,57.84,57.83,57.84,1230.895476459124,41.4523,41.4595,41.4523,41.4595,1230.8955
2005-03-29 12:30:00,57.85,57.9,57.78,57.82,6975.074366601702,41.4666,41.5025,41.4165,41.4451,6975.0744
2005-03-29 12:35:00,57.82,57.84,57.82,57.84,2154.067083803467,41.4451,41.4595,41.4451,41.4595,2154.0671
2005-03-29 12:40:00,57.82,57.92,57.82,57.92,2359.216329879988,41.4451,41.5168,41.4451,41.5168,2359.2163
2005-03-29 12:45:00,57.87,57.87,57.79,57.81,9026.566827366907,41.481,41.481,41.4236,41.438,9026.5668
2005-03-29 12:50:00,57.82,57.86,57.8,57.81,5641.604267104318,41.4451,41.4738,41.4308,41.438,5641.6043
2005-03-29 12:55:00,57.78,57.81,57.76,57.81,21027.797722843367,41.4165,41.438,41.4021,41.438,21027.7977
2005-03-29 13:00:00,57.81,57.81,57.73,57.73,9026.566827366907,41.438,41.438,41.3806,41.3806,9026.5668
2005-03-29 13:05:00,57.72,57.76,57.66,57.66,2974.6640681095496,41.3734,41.4021,41.3304,41.3304,2974.6641
2005-03-29 13:10:00,57.68,57.68,57.58,57.59,10052.313057749512,41.3448,41.3448,41.2731,41.2803,10052.3131
2005-03-29 13:15:00,57.59,57.59,57.52,57.57,9949.738434711251,41.2803,41.2803,41.2301,41.2659,9949.7384
2005-03-29 13:20:00,57.57,57.57,57.42,57.53,9949.738434711251,41.2659,41.2659,41.1584,41.2373,9949.7384
2005-03-29 13:25:00,57.54,57.55,57.51,57.54,7795.671350907785,41.2444,41.2516,41.2229,41.2444,7795.6714
2005-03-29 13:30:00,57.53,57.53,57.45,57.45,3077.2386911478097,41.2373,41.2373,41.1799,41.1799,3077.2387
2005-03-29 13:35:00,57.43,57.49,57.43,57.49,4513.283413683455,41.1656,41.2086,41.1656,41.2086,4513.2834
2005-03-29 13:40:00,57.49,57.49,57.44,57.44,5641.604267104318,41.2086,41.2086,41.1727,41.1727,5641.6043
2005-03-29 13:45:00,57.44,57.45,57.41,57.41,4615.858036721715,41.1727,41.1799,41.1512,41.1512,4615.858
2005-03-29 13:50:00,57.39,57.51,57.38,57.48,10565.186172940814,41.1369,41.2229,41.1297,41.2014,10565.1862
2005-03-29 13:55:00,57.47,57.47,57.41,57.42,8000.820596984306,41.1942,41.1942,41.1512,41.1584,8000.8206
2005-03-29 14:00:00,57.42,57.42,57.34,57.34,23079.290183608573,41.1584,41.1584,41.1011,41.1011,23079.2902
2005-03-29 14:05:00,57.34,57.42,57.34,57.38,6872.499743563442,41.1011,41.1584,41.1011,41.1297,6872.4997
2005-03-29 14:10:00,57.38,57.38,57.32,57.33,33439.32711047287,41.1297,41.1297,41.0867,41.0939,33439.3271
2005-03-29 14:15:00,57.33,57.35,57.29,57.29,13642.424864088624,41.0939,41.1082,41.0652,41.0652,13642.4249
2005-03-29 14:20:00,57.29,57.31,57.28,57.28,21130.372345881628,41.0652,41.0796,41.0581,41.0581,21130.3723
2005-03-29 14:25:00,57.28,57.32,57.04,57.23,27797.72284336855,41.0581,41.0867,40.886,41.0222,27797.7228
2005-03-29 14:30:00,57.23,57.28,57.22,57.26,28413.17058159811,41.0222,41.0581,41.015,41.0437,28413.1706
2005-03-29 14:35:00,57.26,57.29,57.24,57.29,2974.6640681095496,41.0437,41.0652,41.0294,41.0652,2974.6641
2005-03-29 14:40:00,57.27,57.27,57.23,57.23,13232.126371935585,41.0509,41.0509,41.0222,41.0222,13232.1264
2005-03-29 14:45:00,57.23,57.37,57.23,57.37,25335.9318904503,41.0222,41.1226,41.0222,41.1226,25335.9319
2005-03-29 14:50:00,57.35,57.38,57.32,57.35,4205.559544568673,41.1082,41.1297,41.0867,41.1082,4205.5595
2005-03-29 14:55:00,57.36,57.39,57.36,57.36,2051.4924607652065,41.1154,41.1369,41.1154,41.1154,2051.4925
2005-03-29 15:00:00,57.34,57.35,57.21,57.3,13847.574110165144,41.1011,41.1082,41.0079,41.0724,13847.5741
2005-03-29 15:05:00,57.25,57.27,57.23,57.26,4102.984921530413,41.0366,41.0509,41.0222,41.0437,4102.9849
2005-03-29 15:10:00,57.27,57.35,57.23,57.24,10257.462303826032,41.0509,41.1082,41.0222,41.0294,10257.4623
2005-03-29 15:15:00,57.23,57.32,57.22,57.28,12719.25325674428,41.0222,41.0867,41.015,41.0581,12719.2533
2005-03-29 15:20:00,57.27,57.32,57.26,57.3,5333.880397989537,41.0509,41.0867,41.0437,41.0724,5333.8804
2005-03-29 15:25:00,57.29,57.35,57.23,57.3,10770.335419017334,41.0652,41.1082,41.0222,41.0724,10770.3354
2005-03-29 15:30:00,57.32,57.4,57.27,57.27,12206.38014155298,41.0867,41.1441,41.0509,41.0509,12206.3801
2005-03-29 15:35:00,57.26,57.31,57.24,57.26,8411.119089137346,41.0437,41.0796,41.0294,41.0437,8411.1191
2005-03-29 15:40:00,57.26,57.32,57.25,57.3,7180.223612678223,41.0437,41.0867,41.0366,41.0724,7180.2236
2005-03-29 15:45:00,57.3,57.3,57.28,57.3,20514.924607652065,41.0724,41.0724,41.0581,41.0724,20514.9246
2005-03-29 15:50:00,57.31,57.31,57.26,57.26,9334.29069648169,41.0796,41.0796,41.0437,41.0437,9334.2907
2005-03-29 15:55:00,57.24,57.33,57.21,57.32,22566.41706841727,41.0294,41.0939,41.0079,41.0867,22566.4171
2005-03-30 09:30:00,57.46,57.61,57.43,57.46,12924.402502820802,41.1871,41.2946,41.1656,41.1871,12924.4025
2005-03-30 09:35:00,57.46,57.46,57.11,57.11,9744.58918863473,41.1871,41.1871,40.9362,40.9362,9744.5892
2005-03-30 09:40:00,57.11,57.11,56.94,56.96,15796.491947892093,40.9362,40.9362,40.8143,40.8287,15796.4919
2005-03-30 09:45:00,56.96,56.97,56.91,56.95,8718.842958252128,40.8287,40.8359,40.7928,40.8215,8718.843
2005-03-30 09:50:00,56.97,57.03,56.97,57.01,16309.365063083393,40.8359,40.8789,40.8359,40.8645,16309.3651
2005-03-30 09:55:00,57.02,57.19,57.0,57.15,8308.544466099087,40.8717,40.9935,40.8574,40.9649,8308.5445
2005-03-30 10:00:00,57.13,57.13,57.04,57.12,9949.738434711251,40.9505,40.9505,40.886,40.9434,9949.7384
2005-03-30 10:05:00,57.11,57.25,57.09,57.22,10360.036926864292,40.9362,41.0366,40.9219,41.015,10360.0369
2005-03-30 10:10:00,57.23,57.23,57.06,57.06,7487.947481793004,41.0222,41.0222,40.9004,40.9004,7487.9475
2005-03-30 10:15:00,57.07,57.09,57.03,57.08,16206.790440045132,40.9075,40.9219,40.8789,40.9147,16206.7904
2005-03-30 10:20:00,57.08,57.18,57.08,57.14,6975.074366601702,40.9147,40.9864,40.9147,40.9577,6975.0744
2005-03-30 10:25:00,57.13,57.18,57.11,57.14,13642.424864088624,40.9505,40.9864,40.9362,40.9577,13642.4249
2005-03-30 10:30:00,57.15,57.24,57.14,57.22,15181.044209662528,40.9649,41.0294,40.9577,41.015,15181.0442
2005-03-30 10:35:00,57.19,57.22,57.15,57.18,27797.72284336855,40.9935,41.015,40.9649,40.9864,27797.7228
2005-03-30 10:40:00,57.19,57.23,57.16,57.23,9949.738434711251,40.9935,41.0222,40.972,41.0222,9949.7384
2005-03-30 10:45:00,57.23,57.27,57.18,57.2,8411.119089137346,41.0222,41.0509,40.9864,41.0007,8411.1191
2005-03-30 10:50:00,57.22,57.28,57.19,57.21,11283.208534208636,41.015,41.0581,40.9935,41.0079,11283.2085
2005-03-30 10:55:00,57.19,57.2,57.17,57.18,9334.29069648169,40.9935,41.0007,40.9792,40.9864,9334.2907
2005-03-30 11:00:00,57.18,57.23,57.17,57.19,4821.007282798236,40.9864,41.0222,40.9792,40.9935,4821.0073
2005-03-30 11:05:00,57.22,57.23,57.22,57.23,7590.522104831264,41.015,41.0222,41.015,41.0222,7590.5221
2005-03-30 11:10:00,57.25,57.31,57.25,57.28,14565.596471432968,41.0366,41.0796,41.0366,41.0581,14565.5965
2005-03-30 11:15:00,57.29,57.34,57.25,57.32,12719.25325674428,41.0652,41.1011,41.0366,41.0867,12719.2533
2005-03-30 11:20:00,57.29,57.29,57.27,57.28,12308.95476459124,41.0652,41.0652,41.0509,41.0581,12308.9548
2005-03-30 11:25:00,57.27,57.37,57.27,57.3,6872.499743563442,41.0509,41.1226,41.0509,41.0724,6872.4997
2005-03-30 11:30:00,57.32,57.44,57.3,57.42,9539.43994255821,41.0867,41.1727,41.0724,41.1584,9539.4399
2005-03-30 11:35:00,57.44,57.46,57.41,57.41,6872.499743563442,41.1727,41.1871,41.1512,41.1512,6872.4997
2005-03-30 11:40:00,57.4,57.53,57.35,57.53,16822.238178274692,41.1441,41.2373,41.1082,41.2373,16822.2382
2005-03-30 11:45:00,57.52,57.53,57.38,57.46,18258.28290081034,41.2301,41.2373,41.1297,41.1871,18258.2829
2005-03-30 11:50:00,57.47,57.61,57.44,57.47,16411.939686121652,41.1942,41.2946,41.1727,41.1942,16411.9397
2005-03-30 11:55:00,57.46,57.65,57.46,57.64,7898.245973946045,41.1871,41.3233,41.1871,41.3161,7898.246
2005-03-30 12:00:00,57.64,57.69,57.64,57.68,6154.47738229562,41.3161,41.3519,41.3161,41.3448,6154.4774
2005-03-30 12:05:00,57.68,57.68,57.67,57.67,5436.455021027798,41.3448,41.3448,41.3376,41.3376,5436.455
2005-03-30 12:10:00,57.68,57.68,57.62,57.63,14257.872602318186,41.3448,41.3448,41.3018,41.3089,14257.8726
2005-03-30 12:15:00,57.63,57.66,57.62,57.66,4923.581905836496,41.3089,41.3304,41.3018,41.3304,4923.5819
2005-03-30 12:20:00,57.66,57.67,57.64,57.67,9231.71607344343,41.3304,41.3376,41.3161,41.3376,9231.7161
2005-03-30 12:25:00,57.67,57.67,57.56,57.57,24515.33490614422,41.3376,41.3376,41.2588,41.2659,24515.3349
2005-03-30 12:30:00,57.57,57.57,57.53,57.56,9847.163811672992,41.2659,41.2659,41.2373,41.2588,9847.1638
2005-03-30 12:35:00,57.56,57.56,57.45,57.45,5128.731151913016,41.2588,41.2588,41.1799,41.1799,5128.7312
2005-03-30 12:40:00,57.46,57.53,57.43,57.46,10154.887680787771,41.1871,41.2373,41.1656,41.1871,10154.8877
2005-03-30 12:45:00,57.46,57.5,57.37,57.5,22668.99169145553,41.1871,41.2158,41.1226,41.2158,22668.9917
2005-03-30 12:50:00,57.51,57.53,57.5,57.52,7795.671350907785,41.2229,41.2373,41.2158,41.2301,7795.6714
2005-03-30 12:55:00,57.53,57.53,57.49,57.49,5231.305774951277,41.2373,41.2373,41.2086,41.2086,5231.3058
2005-03-30 13:00:00,57.49,57.5,57.46,57.47,8103.395220022566,41.2086,41.2158,41.1871,41.1942,8103.3952
2005-03-30 13:05:00,57.48,57.52,57.48,57.49,5949.328136219099,41.2014,41.2301,41.2014,41.2086,5949.3281
2005-03-30 13:10:00,57.49,57.52,57.47,57.51,8205.969843060826,41.2086,41.2301,41.1942,41.2229,8205.9698
2005-03-30 13:15:00,57.52,57.52,57.48,57.48,7590.522104831264,41.2301,41.2301,41.2014,41.2014,7590.5221
2005-03-30 13:20:00,57.47,57.51,57.46,57.51,4923.581905836496,41.1942,41.2229,41.1871,41.2229,4923.5819
2005-03-30 13:25:00,57.5,57.51,57.48,57.5,5026.156528874756,41.2158,41.2229,41.2014,41.2158,5026.1565
2005-03-30 13:30:00,57.5,57.61,57.5,57.6,7180.223612678223,41.2158,41.2946,41.2158,41.2874,7180.2236
2005-03-30 13:35:00,57.61,57.61,57.55,57.55,2564.365575956508,41.2946,41.2946,41.2516,41.2516,2564.3656
2005-03-30 13:40:00,57.55,57.57,57.54,57.56,2564.365575956508,41.2516,41.2659,41.2444,41.2588,2564.3656
2005-03-30 13:45:00,57.55,57.55,57.52,57.53,7282.798235716484,41.2516,41.2516,41.2301,41.2373,7282.7982
2005-03-30 13:50:00,57.53,57.57,57.53,57.56,2256.6417068417272,41.2373,41.2659,41.2373,41.2588,2256.6417
2005-03-30 13:55:00,57.56,57.62,57.52,57.59,35798.543440352856,41.2588,41.3018,41.2301,41.2803,35798.5434
2005-03-30 14:00:00,57.58,57.67,57.58,57.64,9026.566827366907,41.2731,41.3376,41.2731,41.3161,9026.5668
2005-03-30 14:05:00,57.65,57.67,57.61,57.62,3179.8133141860703,41.3233,41.3376,41.2946,41.3018,3179.8133
2005-03-30 14:10:00,57.6,57.61,57.6,57.6,4000.410298492153,41.2874,41.2946,41.2874,41.2874,4000.4103
2005-03-30 14:15:00,57.61,57.65,57.57,57.58,3897.8356754538927,41.2946,41.3233,41.2659,41.2731,3897.8357
2005-03-30 14:20:00,57.56,57.57,57.53,57.53,6154.47738229562,41.2588,41.2659,41.2373,41.2373,6154.4774
2005-03-30 14:25:00,57.52,57.54,57.52,57.54,5949.328136219099,41.2301,41.2444,41.2301,41.2444,5949.3281
2005-03-30 14:30:00,57.54,57.65,57.54,57.65,5026.156528874756,41.2444,41.3233,41.2444,41.3233,5026.1565
2005-03-30 14:35:00,57.65,57.65,57.58,57.6,4102.984921530413,41.3233,41.3233,41.2731,41.2874,4102.9849
2005-03-30 14:40:00,57.59,57.59,57.52,57.54,9026.566827366907,41.2803,41.2803,41.2301,41.2444,9026.5668
2005-03-30 14:45:00,57.54,57.55,57.51,57.55,6462.201251410401,41.2444,41.2516,41.2229,41.2516,6462.2013
2005-03-30 14:50:00,57.56,57.62,57.56,57.6,3487.537183300851,41.2588,41.3018,41.2588,41.2874,3487.5372
2005-03-30 14:55:00,57.59,57.67,57.57,57.64,13950.148733203405,41.2803,41.3376,41.2659,41.3161,13950.1487
2005-03-30 15:00:00,57.64,57.69,57.64,57.68,9744.58918863473,41.3161,41.3519,41.3161,41.3448,9744.5892
2005-03-30 15:05:00,57.68,57.68,57.61,57.62,5026.156528874756,41.3448,41.3448,41.2946,41.3018,5026.1565
2005-03-30 15:10:00,57.61,57.63,57.6,57.61,2769.514822033029,41.2946,41.3089,41.2874,41.2946,2769.5148
2005-03-30 15:15:00,57.6,57.67,57.6,57.65,5436.455021027798,41.2874,41.3376,41.2874,41.3233,5436.455
2005-03-30 15:20:00,57.67,57.67,57.61,57.66,7385.372858754744,41.3376,41.3376,41.2946,41.3304,7385.3729
2005-03-30 15:25:00,57.67,57.67,57.61,57.61,8000.820596984306,41.3376,41.3376,41.2946,41.2946,8000.8206
2005-03-30 15:30:00,57.62,57.64,57.6,57.61,5539.029644066058,41.3018,41.3161,41.2874,41.2946,5539.0296
2005-03-30 15:35:00,57.61,57.66,57.61,57.66,6462.201251410401,41.2946,41.3304,41.2946,41.3304,6462.2013
2005-03-30 15:40:00,57.66,57.67,57.63,57.64,7487.947481793004,41.3304,41.3376,41.3089,41.3161,7487.9475
2005-03-30 15:45:00,57.64,57.69,57.62,57.69,14052.723356241666,41.3161,41.3519,41.3018,41.3519,14052.7234
2005-03-30 15:50:00,57.69,57.7,57.68,57.69,15078.46958662427,41.3519,41.3591,41.3448,41.3519,15078.4696
2005-03-30 15:55:00,57.69,57.7,57.66,57.7,21848.39470714945,41.3519,41.3591,41.3304,41.3591,21848.3947
2005-03-31 09:30:00,57.69,57.74,57.64,57.74,20514.924607652065,41.3519,41.3878,41.3161,41.3878,20514.9246
2005-03-31 09:35:00,57.74,57.74,57.32,57.36,19284.029131192943,41.3878,41.3878,41.0867,41.1154,19284.0291
2005-03-31 09:40:00,57.36,57.57,57.36,57.48,11590.932403323415,41.1154,41.2659,41.1154,41.2014,11590.9324
2005-03-31 09:45:00,57.4,57.41,57.3,57.35,17950.559031695557,41.1441,41.1512,41.0724,41.1082,17950.559
2005-03-31 09:50:00,57.35,57.39,57.19,57.2,10052.313057749512,41.1082,41.1369,40.9935,41.0007,10052.3131
2005-03-31 09:55:00,57.14,57.38,57.14,57.33,19694.327623345984,40.9577,41.1297,40.9577,41.0939,19694.3276
2005-03-31 10:00:00,57.32,57.32,57.17,57.21,9642.014565596472,41.0867,41.0867,40.9792,41.0079,9642.0146
2005-03-31 10:05:00,57.17,57.23,57.17,57.21,10154.887680787771,40.9792,41.0222,40.9792,41.0079,10154.8877
2005-03-31 10:10:00,57.21,57.29,57.21,57.25,12821.82787978254,41.0079,41.0652,41.0079,41.0366,12821.8279
2005-03-31 10:15:00,57.25,57.32,57.24,57.3,7487.947481793004,41.0366,41.0867,41.0294,41.0724,7487.9475
2005-03-31 10:20:00,57.29,57.31,57.24,57.31,6769.925120525182,41.0652,41.0796,41.0294,41.0796,6769.9251
2005-03-31 10:25:00,57.3,57.31,57.29,57.29,3692.686429377372,41.0724,41.0796,41.0652,41.0652,3692.6864
2005-03-31 10:30:00,57.29,57.29,57.19,57.19,31798.1331418607,41.0652,41.0652,40.9935,40.9935,31798.1331
2005-03-31 10:35:00,57.2,57.2,56.93,57.07,29028.61831982768,41.0007,41.0007,40.8072,40.9075,29028.6183
2005-03-31 10:40:00,57.06,57.08,57.0,57.0,11180.633911170376,40.9004,40.9147,40.8574,40.8574,11180.6339
2005-03-31 10:45:00,57.01,57.18,56.97,57.1,83393.16853010564,40.8645,40.9864,40.8359,40.929,83393.1685
2005-03-31 10:50:00,57.11,57.13,57.04,57.06,13642.424864088624,40.9362,40.9505,40.886,40.9004,13642.4249
2005-03-31 10:55:00,57.05,57.07,56.98,57.0,8308.544466099087,40.8932,40.9075,40.843,40.8574,8308.5445
2005-03-31 11:00:00,57.0,57.06,57.0,57.05,22361.26782234076,40.8574,40.9004,40.8574,40.8932,22361.2678
2005-03-31 11:05:00,57.05,57.1,57.05,57.09,23079.290183608573,40.8932,40.929,40.8932,40.9219,23079.2902
2005-03-31 11:10:00,57.1,57.12,57.09,57.09,14360.447225356444,40.929,40.9434,40.9219,40.9219,14360.4472
2005-03-31 11:15:00,57.1,57.11,57.0,57.04,13847.574110165144,40.929,40.9362,40.8574,40.886,13847.5741
2005-03-31 11:20:00,57.04,57.1,57.0,57.01,12103.80551851472,40.886,40.929,40.8574,40.8645,12103.8055
2005-03-31 11:25:00,57.0,57.08,56.99,57.05,11898.656272438198,40.8574,40.9147,40.8502,40.8932,11898.6563
2005-03-31 11:30:00,57.05,57.09,57.03,57.07,15078.46958662427,40.8932,40.9219,40.8789,40.9075,15078.4696
2005-03-31 11:35:00,57.08,57.1,57.03,57.07,10565.186172940814,40.9147,40.929,40.8789,40.9075,10565.1862
2005-03-31 11:40:00,57.07,57.11,57.05,57.06,6154.47738229562,40.9075,40.9362,40.8932,40.9004,6154.4774
2005-03-31 11:45:00,57.06,57.06,57.0,57.05,9129.14145040517,40.9004,40.9004,40.8574,40.8932,9129.1415
2005-03-31 11:50:00,57.05,57.06,56.99,57.04,11693.507026361678,40.8932,40.9004,40.8502,40.886,11693.507
2005-03-31 11:55:00,57.03,57.1,57.03,57.09,9129.14145040517,40.8789,40.929,40.8789,40.9219,9129.1415
2005-03-31 12:00:00,57.09,57.1,57.07,57.09,4821.007282798236,40.9219,40.929,40.9075,40.9219,4821.0073
2005-03-31 12:05:00,57.1,57.1,57.08,57.08,4102.984921530413,40.929,40.929,40.9147,40.9147,4102.9849
2005-03-31 12:10:00,57.07,57.08,56.96,56.97,5744.178890142579,40.9075,40.9147,40.8287,40.8359,5744.1789
2005-03-31 12:15:00,56.97,56.97,56.83,56.83,21540.670838034668,40.8359,40.8359,40.7355,40.7355,21540.6708
2005-03-31 12:20:00,56.83,56.89,56.83,56.89,18360.8575238486,40.7355,40.7785,40.7355,40.7785,18360.8575
2005-03-31 12:25:00,56.89,56.9,56.88,56.9,19078.87988511642,40.7785,40.7857,40.7713,40.7857,19078.8799
2005-03-31 12:30:00,56.9,56.9,56.89,56.9,13129.551748897322,40.7857,40.7857,40.7785,40.7857,13129.5517
2005-03-31 12:35:00,56.9,56.9,56.89,56.9,3590.111806339112,40.7857,40.7857,40.7785,40.7857,3590.1118
2005-03-31 12:40:00,56.9,56.91,56.89,56.9,13539.850241050364,40.7857,40.7928,40.7785,40.7857,13539.8502
2005-03-31 12:45:00,56.9,56.94,56.88,56.94,9334.29069648169,40.7857,40.8143,40.7713,40.8143,9334.2907
2005-03-31 12:50:00,56.94,56.94,56.93,56.93,8411.119089137346,40.8143,40.8143,40.8072,40.8072,8411.1191
2005-03-31 12:55:00,56.93,56.98,56.92,56.94,12616.67863370602,40.8072,40.843,40.8,40.8143,12616.6786
2005-03-31 13:00:00,56.94,57.01,56.94,56.98,12103.80551851472,40.8143,40.8645,40.8143,40.843,12103.8055
2005-03-31 13:05:00,56.99,56.99,56.96,56.99,5744.178890142579,40.8502,40.8502,40.8287,40.8502,5744.1789
2005-03-31 13:10:00,56.99,56.99,56.98,56.98,3590.111806339112,40.8502,40.8502,40.843,40.843,3590.1118
2005-03-31 13:15:00,56.99,57.01,56.98,57.0,11385.783157246897,40.8502,40.8645,40.843,40.8574,11385.7832
2005-03-31 13:20:00,57.01,57.03,57.01,57.01,8616.268335213868,40.8645,40.8789,40.8645,40.8645,8616.2683
2005-03-31 13:25:00,57.01,57.05,57.01,57.04,6564.775874448661,40.8645,40.8932,40.8645,40.886,6564.7759
2005-03-31 13:30:00,57.04,57.09,57.04,57.07,14770.745717509488,40.886,40.9219,40.886,40.9075,14770.7457
2005-03-31 13:35:00,57.07,57.07,57.04,57.06,3590.111806339112,40.9075,40.9075,40.886,40.9004,3590.1118
2005-03-31 13:40:00,57.07,57.07,57.04,57.05,6462.201251410401,40.9075,40.9075,40.886,40.8932,6462.2013
2005-03-31 13:45:00,57.05,57.11,57.04,57.07,12719.25325674428,40.8932,40.9362,40.886,40.9075,12719.2533
2005-03-31 13:50:00,57.06,57.07,57.0,57.01,9744.58918863473,40.9004,40.9075,40.8574,40.8645,9744.5892
2005-03-31 13:55:00,57.02,57.03,57.01,57.02,5231.305774951277,40.8717,40.8789,40.8645,40.8717,5231.3058
2005-03-31 14:00:00,57.02,57.03,56.93,56.94,12308.95476459124,40.8717,40.8789,40.8072,40.8143,12308.9548
2005-03-31 14:05:00,56.94,56.96,56.91,56.92,21540.670838034668,40.8143,40.8287,40.7928,40.8,21540.6708
2005-03-31 14:10:00,56.92,57.01,56.9,57.01,9539.43994255821,40.8,40.8645,40.7857,40.8645,9539.4399
2005-03-31 14:15:00,57.0,57.02,56.98,56.99,13232.126371935585,40.8574,40.8717,40.843,40.8502,13232.1264
2005-03-31 14:20:00,57.0,57.0,56.95,56.96,13847.574110165144,40.8574,40.8574,40.8215,40.8287,13847.5741
2005-03-31 14:25:00,56.96,56.96,56.95,56.95,11385.783157246897,40.8287,40.8287,40.8215,40.8215,11385.7832
2005-03-31 14:30:00,56.95,57.0,56.95,56.99,14155.297979279923,40.8215,40.8574,40.8215,40.8502,14155.298
2005-03-31 14:35:00,56.99,56.99,56.95,56.95,13232.126371935585,40.8502,40.8502,40.8215,40.8215,13232.1264
2005-03-31 14:40:00,56.95,56.95,56.93,56.95,18258.28290081034,40.8215,40.8215,40.8072,40.8215,18258.2829
2005-03-31 14:45:00,56.95,57.04,56.95,57.04,47286.901220638014,40.8215,40.886,40.8215,40.886,47286.9012
2005-03-31 14:50:00,57.03,57.03,56.93,56.93,18771.15601600164,40.8789,40.8789,40.8072,40.8072,18771.156
2005-03-31 14:55:00,56.93,56.93,56.9,56.9,30567.23766540158,40.8072,40.8072,40.7857,40.7857,30567.2377
2005-03-31 15:00:00,56.9,57.01,56.89,57.0,38465.48363934762,40.7857,40.8645,40.7785,40.8574,38465.4836
2005-03-31 15:05:00,56.97,57.0,56.88,56.99,54774.848702431016,40.8359,40.8574,40.7713,40.8502,54774.8487
2005-03-31 15:10:00,56.98,57.03,56.91,57.03,22361.26782234076,40.843,40.8789,40.7928,40.8789,22361.2678
2005-03-31 15:15:00,57.03,57.03,56.89,56.97,30567.23766540158,40.8789,40.8789,40.7785,40.8359,30567.2377
2005-03-31 15:20:00,56.98,57.02,56.96,57.02,16822.238178274692,40.843,40.8717,40.8287,40.8717,16822.2382
2005-03-31 15:25:00,57.02,57.03,56.93,56.98,34875.37183300851,40.8717,40.8789,40.8072,40.843,34875.3718
2005-03-31 15:30:00,56.99,56.99,56.9,56.92,25130.78264437378,40.8502,40.8502,40.7857,40.8,25130.7826
2005-03-31 15:35:00,56.91,56.93,56.9,56.92,31900.70776489896,40.7928,40.8072,40.7857,40.8,31900.7078
2005-03-31 15:40:00,56.93,56.93,56.87,56.91,30669.81228843984,40.8072,40.8072,40.7642,40.7928,30669.8123
2005-03-31 15:45:00,56.9,56.93,56.87,56.92,32823.879372243304,40.7857,40.8072,40.7642,40.8,32823.8794
2005-03-31 15:50:00,56.92,56.92,56.84,56.84,39388.65524669197,40.8,40.8,40.7427,40.7427,39388.6552
2005-03-31 15:55:00,56.84,56.88,56.84,56.86,97753.61575546207,40.7427,40.7713,40.7427,40.757,97753.6158
2005-04-01 09:30:00,57.03,57.03,56.79,56.8,14565.596471432968,40.8789,40.8789,40.7068,40.714,14565.5965
2005-04-01 09:35:00,56.79,57.06,56.79,57.06,18155.70827777208,40.7068,40.9004,40.7068,40.9004,18155.7083
2005-04-01 09:40:00,57.04,57.05,56.76,56.84,12411.5293876295,40.886,40.8932,40.6853,40.7427,12411.5294
2005-04-01 09:45:00,56.83,57.08,56.83,57.03,18463.43214688686,40.7355,40.9147,40.7355,40.8789,18463.4321
2005-04-01 09:50:00,57.04,57.05,56.9,56.95,14770.745717509488,40.886,40.8932,40.7857,40.8215,14770.7457
2005-04-01 09:55:00,56.92,57.0,56.83,57.0,16309.365063083393,40.8,40.8574,40.7355,40.8574,16309.3651
2005-04-01 10:00:00,57.0,57.04,56.83,57.0,23592.163298799875,40.8574,40.886,40.7355,40.8574,23592.1633
2005-04-01 10:05:00,57.01,57.01,56.68,56.69,23387.01405272336,40.8645,40.8645,40.628,40.6351,23387.0141
2005-04-01 10:10:00,56.7,56.82,56.62,56.8,10667.760795979077,40.6423,40.7283,40.585,40.714,10667.7608
2005-04-01 10:15:00,56.79,56.8,56.59,56.67,16617.088932198174,40.7068,40.714,40.5635,40.6208,16617.0889
2005-04-01 10:20:00,56.71,56.73,56.61,56.64,12411.5293876295,40.6495,40.6638,40.5778,40.5993,12411.5294
2005-04-01 10:25:00,56.67,56.67,56.42,56.47,28618.31982767464,40.6208,40.6208,40.4416,40.4775,28618.3198
2005-04-01 10:30:00,56.47,56.55,56.35,56.49,26053.954251718125,40.4775,40.5348,40.3914,40.4918,26053.9543
2005-04-01 10:35:00,56.51,56.57,56.47,56.52,10667.760795979077,40.5061,40.5491,40.4775,40.5133,10667.7608
2005-04-01 10:40:00,56.55,56.55,56.45,56.47,7795.671350907785,40.5348,40.5348,40.4631,40.4775,7795.6714
2005-04-01 10:45:00,56.47,56.5,56.33,56.42,9847.163811672992,40.4775,40.499,40.3771,40.4416,9847.1638
2005-04-01 10:50:00,56.42,56.44,56.3,56.39,23797.3125448764,40.4416,40.4559,40.3556,40.4201,23797.3125
2005-04-01 10:55:00,56.37,56.38,56.15,56.17,17129.962047389476,40.4058,40.4129,40.2481,40.2624,17129.962
2005-04-01 11:00:00,56.16,56.17,56.12,56.17,12821.82787978254,40.2552,40.2624,40.2266,40.2624,12821.8279
2005-04-01 11:05:00,56.15,56.21,56.15,56.2,13437.275618012103,40.2481,40.2911,40.2481,40.2839,13437.2756
2005-04-01 11:10:00,56.18,56.32,56.11,56.11,16822.238178274692,40.2696,40.3699,40.2194,40.2194,16822.2382
2005-04-01 11:15:00,56.08,56.15,56.05,56.12,19078.87988511642,40.1979,40.2481,40.1764,40.2266,19078.8799
2005-04-01 11:20:00,56.12,56.12,56.0,56.04,16617.088932198174,40.2266,40.2266,40.1406,40.1692,16617.0889
2005-04-01 11:25:00,56.04,56.09,56.0,56.09,10052.313057749512,40.1692,40.2051,40.1406,40.2051,10052.3131
2005-04-01 11:30:00,56.1,56.18,56.09,56.15,12924.402502820802,40.2122,40.2696,40.2051,40.2481,12924.4025
2005-04-01 11:35:00,56.16,56.16,56.08,56.08,6769.925120525182,40.2552,40.2552,40.1979,40.1979,6769.9251
2005-04-01 11:40:00,56.12,56.12,56.04,56.12,7282.798235716484,40.2266,40.2266,40.1692,40.2266,7282.7982
2005-04-01 11:45:00,56.12,56.26,56.11,56.13,16309.365063083393,40.2266,40.3269,40.2194,40.2337,16309.3651
2005-04-01 11:50:00,56.12,56.2,56.12,56.19,5231.305774951277,40.2266,40.2839,40.2266,40.2768,5231.3058
2005-04-01 11:55:00,56.19,56.19,56.08,56.1,4923.581905836496,40.2768,40.2768,40.1979,40.2122,4923.5819
2005-04-01 12:00:00,56.11,56.2,56.11,56.2,8821.417581290389,40.2194,40.2839,40.2194,40.2839,8821.4176
2005-04-01 12:05:00,56.2,56.2,56.09,56.1,12514.10401066776,40.2839,40.2839,40.2051,40.2122,12514.104
2005-04-01 12:10:00,56.09,56.09,56.07,56.08,6975.074366601702,40.2051,40.2051,40.1907,40.1979,6975.0744
2005-04-01 12:15:00,56.08,56.12,56.0,56.02,8718.842958252128,40.1979,40.2266,40.1406,40.1549,8718.843
2005-04-01 12:20:00,56.04,56.08,55.92,56.01,9436.86531951995,40.1692,40.1979,40.0832,40.1477,9436.8653
2005-04-01 12:25:00,56.02,56.02,55.86,55.98,15181.044209662528,40.1549,40.1549,40.0402,40.1262,15181.0442
2005-04-01 12:30:00,55.97,56.01,55.92,55.96,18258.28290081034,40.1191,40.1477,40.0832,40.1119,18258.2829
2005-04-01 12:35:00,55.96,56.03,55.9,56.03,13437.275618012103,40.1119,40.1621,40.0689,40.1621,13437.2756
2005-04-01 12:40:00,56.03,56.12,55.98,56.05,6769.925120525182,40.1621,40.2266,40.1262,40.1764,6769.9251
2005-04-01 12:45:00,56.05,56.07,55.99,55.99,5333.880397989537,40.1764,40.1907,40.1334,40.1334,5333.8804
2005-04-01 12:50:00,55.96,55.96,55.86,55.88,9847.163811672992,40.1119,40.1119,40.0402,40.0545,9847.1638
2005-04-01 12:55:00,55.87,55.88,55.85,55.87,10154.887680787771,40.0474,40.0545,40.033,40.0474,10154.8877
2005-04-01 13:00:00,55.87,55.92,55.83,55.91,11898.656272438198,40.0474,40.0832,40.0187,40.076,11898.6563
2005-04-01 13:05:00,55.92,55.97,55.86,55.96,8513.693712175607,40.0832,40.1191,40.0402,40.1119,8513.6937
2005-04-01 13:10:00,55.96,56.06,55.95,56.05,9231.71607344343,40.1119,40.1836,40.1047,40.1764,9231.7161
2005-04-01 13:15:00,56.06,56.12,56.06,56.07,8923.992204328648,40.1836,40.2266,40.1836,40.1907,8923.9922
2005-04-01 13:20:00,56.07,56.13,56.05,56.05,6564.775874448661,40.1907,40.2337,40.1764,40.1764,6564.7759
2005-04-01 13:25:00,56.04,56.11,55.95,56.1,14155.297979279923,40.1692,40.2194,40.1047,40.2122,14155.298
2005-04-01 13:30:00,56.09,56.09,55.9,55.94,11590.932403323415,40.2051,40.2051,40.0689,40.0976,11590.9324
2005-04-01 13:35:00,55.94,55.94,55.82,55.91,8205.969843060826,40.0976,40.0976,40.0115,40.076,8205.9698
2005-04-01 13:40:00,55.92,55.96,55.87,55.96,8000.820596984306,40.0832,40.1119,40.0474,40.1119,8000.8206
2005-04-01 13:45:00,55.96,56.01,55.96,56.0,8718.842958252128,40.1119,40.1477,40.1119,40.1406,8718.843
2005-04-01 13:50:00,55.98,56.08,55.91,56.08,17027.387424351215,40.1262,40.1979,40.076,40.1979,17027.3874
2005-04-01 13:55:00,56.05,56.06,55.85,55.88,10975.484665093856,40.1764,40.1836,40.033,40.0545,10975.4847
2005-04-01 14:00:00,55.87,55.93,55.87,55.93,28926.043696789413,40.0474,40.0904,40.0474,40.0904,28926.0437
2005-04-01 14:05:00,55.93,55.99,55.88,55.93,9949.738434711251,40.0904,40.1334,40.0545,40.0904,9949.7384
2005-04-01 14:10:00,55.92,56.02,55.92,55.97,7487.947481793004,40.0832,40.1549,40.0832,40.1191,7487.9475
2005-04-01 14:15:00,55.96,55.98,55.94,55.97,5231.305774951277,40.1119,40.1262,40.0976,40.1191,5231.3058
2005-04-01 14:20:00,55.97,55.99,55.93,55.99,8103.395220022566,40.1191,40.1334,40.0904,40.1334,8103.3952
2005-04-01 14:25:00,56.03,56.03,55.91,55.91,6257.0520053338805,40.1621,40.1621,40.076,40.076,6257.052
2005-04-01 14:30:00,55.92,56.06,55.92,56.04,12514.10401066776,40.0832,40.1836,40.0832,40.1692,12514.104
2005-04-01 14:35:00,56.0,56.02,55.96,55.99,3795.261052415632,40.1406,40.1549,40.1119,40.1334,3795.2611
2005-04-01 14:40:00,56.0,56.04,55.94,56.0,17745.40978561904,40.1406,40.1692,40.0976,40.1406,17745.4098
2005-04-01 14:45:00,55.96,56.05,55.92,55.97,7795.671350907785,40.1119,40.1764,40.0832,40.1191,7795.6714
2005-04-01 14:50:00,55.99,56.02,55.97,55.97,5744.178890142579,40.1334,40.1549,40.1191,40.1191,5744.1789
2005-04-01 14:55:00,55.97,56.02,55.94,55.99,5128.731151913016,40.1191,40.1549,40.0976,40.1334,5128.7312
2005-04-01 15:00:00,55.97,55.99,55.94,55.99,6154.47738229562,40.1191,40.1334,40.0976,40.1334,6154.4774
2005-04-01 15:05:00,55.99,56.1,55.99,56.06,9026.566827366907,40.1334,40.2122,40.1334,40.1836,9026.5668
2005-04-01 15:10:00,56.06,56.22,56.06,56.13,11693.507026361678,40.1836,40.2983,40.1836,40.2337,11693.507
2005-04-01 15:15:00,56.13,56.16,56.12,56.12,6769.925120525182,40.2337,40.2552,40.2266,40.2266,6769.9251
2005-04-01 15:20:00,56.12,56.13,56.04,56.09,6769.925120525182,40.2266,40.2337,40.1692,40.2051,6769.9251
2005-04-01 15:25:00,56.08,56.09,56.05,56.09,7282.798235716484,40.1979,40.2051,40.1764,40.2051,7282.7982
2005-04-01 15:30:00,56.04,56.16,55.99,56.16,14360.447225356444,40.1692,40.2552,40.1334,40.2552,14360.4472
2005-04-01 15:35:00,56.15,56.23,56.11,56.11,10667.760795979077,40.2481,40.3054,40.2194,40.2194,10667.7608
2005-04-01 15:40:00,56.11,56.14,56.11,56.11,7077.648989639963,40.2194,40.2409,40.2194,40.2194,7077.649
2005-04-01 15:45:00,56.11,56.22,56.11,56.21,20514.924607652065,40.2194,40.2983,40.2194,40.2911,20514.9246
2005-04-01 15:50:00,56.16,56.17,56.1,56.11,30977.53615755462,40.2552,40.2624,40.2122,40.2194,30977.5362
2005-04-01 15:55:00,56.11,56.15,56.1,56.12,17335.111293465994,40.2194,40.2481,40.2122,40.2266,17335.1113
2005-04-04 09:30:00,56.2,56.2,55.81,55.83,17335.111293465994,40.2839,40.2839,40.0044,40.0187,17335.1113
2005-04-04 09:35:00,55.82,56.01,55.82,55.85,16822.238178274692,40.0115,40.1477,40.0115,40.033,16822.2382
2005-04-04 09:40:00,55.83,56.01,55.81,56.0,8513.693712175607,40.0187,40.1477,40.0044,40.1406,8513.6937
2005-04-04 09:45:00,55.98,56.09,55.95,56.06,9539.43994255821,40.1262,40.2051,40.1047,40.1836,9539.4399
2005-04-04 09:50:00,56.02,56.04,55.94,56.03,6872.499743563442,40.1549,40.1692,40.0976,40.1621,6872.4997
2005-04-04 09:55:00,56.02,56.03,56.02,56.03,3282.3879372243305,40.1549,40.1621,40.1549,40.1621,3282.3879
2005-04-04 10:00:00,56.01,56.12,55.99,56.0,12001.23089547646,40.1477,40.2266,40.1334,40.1406,12001.2309
2005-04-04 10:05:00,56.03,56.03,55.96,55.97,8616.268335213868,40.1621,40.1621,40.1119,40.1191,8616.2683
2005-04-04 10:10:00,55.94,56.01,55.94,55.97,9026.566827366907,40.0976,40.1477,40.0976,40.1191,9026.5668
2005-04-04 10:15:00,55.97,55.99,55.94,55.95,12514.10401066776,40.1191,40.1334,40.0976,40.1047,12514.104
2005-04-04 10:20:00,55.96,55.99,55.91,55.99,12001.23089547646,40.1119,40.1334,40.076,40.1334,12001.2309
2005-04-04 10:25:00,55.98,55.99,55.95,55.95,11488.357780285158,40.1262,40.1334,40.1047,40.1047,11488.3578
2005-04-04 10:30:00,55.96,56.09,55.95,56.08,22258.69319930249,40.1119,40.2051,40.1047,40.1979,22258.6932
2005-04-04 10:35:00,56.08,56.15,56.07,56.1,8411.119089137346,40.1979,40.2481,40.1907,40.2122,8411.1191
2005-04-04 10:40:00,56.12,56.13,56.09,56.12,6154.47738229562,40.2266,40.2337,40.2051,40.2266,6154.4774
2005-04-04 10:45:00,56.12,56.13,56.1,56.12,6769.925120525182,40.2266,40.2337,40.2122,40.2266,6769.9251
2005-04-04 10:50:00,56.12,56.12,56.06,56.11,6975.074366601702,40.2266,40.2266,40.1836,40.2194,6975.0744
2005-04-04 10:55:00,56.12,56.14,56.08,56.08,6462.201251410401,40.2266,40.2409,40.1979,40.1979,6462.2013
2005-04-04 11:00:00,56.07,56.19,56.07,56.15,12924.402502820802,40.1907,40.2768,40.1907,40.2481,12924.4025
2005-04-04 11:05:00,56.14,56.2,56.12,56.16,10872.910042055595,40.2409,40.2839,40.2266,40.2552,10872.91
2005-04-04 11:10:00,56.14,56.15,56.04,56.04,5744.178890142579,40.2409,40.2481,40.1692,40.1692,5744.1789
2005-04-04 11:15:00,56.04,56.07,56.0,56.05,7385.372858754744,40.1692,40.1907,40.1406,40.1764,7385.3729
2005-04-04 11:20:00,56.05,56.15,56.03,56.03,10360.036926864292,40.1764,40.2481,40.1621,40.1621,10360.0369
2005-04-04 11:25:00,56.04,56.12,56.04,56.09,6872.499743563442,40.1692,40.2266,40.1692,40.2051,6872.4997
2005-04-04 11:30:00,56.08,56.11,56.07,56.07,3590.111806339112,40.1979,40.2194,40.1907,40.1907,3590.1118
2005-04-04 11:35:00,56.08,56.11,56.06,56.08,12308.95476459124,40.1979,40.2194,40.1836,40.1979,12308.9548
2005-04-04 11:40:00,56.08,56.08,56.01,56.01,5641.604267104318,40.1979,40.1979,40.1477,40.1477,5641.6043
2005-04-04 11:45:00,56.01,56.08,55.99,56.04,13744.999487126885,40.1477,40.1979,40.1334,40.1692,13744.9995
2005-04-04 11:50:00,56.03,56.09,56.02,56.03,5641.604267104318,40.1621,40.2051,40.1549,40.1621,5641.6043
2005-04-04 11:55:00,56.04,56.04,55.98,55.99,8513.693712175607,40.1692,40.1692,40.1262,40.1334,8513.6937
2005-04-04 12:00:00,55.99,55.99,55.95,55.95,6051.902759257359,40.1334,40.1334,40.1047,40.1047,6051.9028
2005-04-04 12:05:00,55.94,55.94,55.85,55.85,9642.014565596472,40.0976,40.0976,40.033,40.033,9642.0146
2005-04-04 12:10:00,55.85,55.86,55.82,55.82,17027.387424351215,40.033,40.0402,40.0115,40.0115,17027.3874
2005-04-04 12:15:00,55.81,55.82,55.69,55.72,24823.058775259,40.0044,40.0115,39.9184,39.9399,24823.0588
2005-04-04 12:20:00,55.72,55.72,55.62,55.62,11078.059288132115,39.9399,39.9399,39.8682,39.8682,11078.0593
2005-04-04 12:25:00,55.61,55.62,55.48,55.59,23797.3125448764,39.861,39.8682,39.7678,39.8467,23797.3125
2005-04-04 12:30:00,55.58,55.66,55.56,55.66,26669.401989947684,39.8395,39.8968,39.8252,39.8968,26669.402
2005-04-04 12:35:00,55.66,55.74,55.66,55.71,11898.656272438198,39.8968,39.9542,39.8968,39.9327,11898.6563
2005-04-04 12:40:00,55.71,55.71,55.66,55.69,10154.887680787771,39.9327,39.9327,39.8968,39.9184,10154.8877
2005-04-04 12:45:00,55.69,55.76,55.69,55.7,12206.38014155298,39.9184,39.9685,39.9184,39.9255,12206.3801
2005-04-04 12:50:00,55.72,55.72,55.65,55.65,3590.111806339112,39.9399,39.9399,39.8897,39.8897,3590.1118
2005-04-04 12:55:00,55.65,55.65,55.62,55.62,9334.29069648169,39.8897,39.8897,39.8682,39.8682,9334.2907
2005-04-04 13:00:00,55.63,55.63,55.58,55.59,8411.119089137346,39.8753,39.8753,39.8395,39.8467,8411.1191
2005-04-04 13:05:00,55.58,55.6,55.56,55.56,12514.10401066776,39.8395,39.8538,39.8252,39.8252,12514.104
2005-04-04 13:10:00,55.56,55.56,55.5,55.5,12514.10401066776,39.8252,39.8252,39.7822,39.7822,12514.104
2005-04-04 13:15:00,55.49,55.49,55.44,55.45,14052.723356241666,39.775,39.775,39.7392,39.7463,14052.7234
2005-04-04 13:20:00,55.45,55.55,55.45,55.55,15078.46958662427,39.7463,39.818,39.7463,39.818,15078.4696
2005-04-04 13:25:00,55.55,55.57,55.55,55.57,10462.611549902556,39.818,39.8323,39.818,39.8323,10462.6115
2005-04-04 13:30:00,55.56,55.59,55.52,55.59,27797.72284336855,39.8252,39.8467,39.7965,39.8467,27797.7228
2005-04-04 13:35:00,55.61,55.65,55.56,55.63,13642.424864088624,39.861,39.8897,39.8252,39.8753,13642.4249
2005-04-04 13:40:00,55.63,55.67,55.62,55.64,11180.633911170376,39.8753,39.904,39.8682,39.8825,11180.6339
2005-04-04 13:45:00,55.65,55.66,55.59,55.62,10257.462303826032,39.8897,39.8968,39.8467,39.8682,10257.4623
2005-04-04 13:50:00,55.62,55.74,55.6,55.7,18771.15601600164,39.8682,39.9542,39.8538,39.9255,18771.156
2005-04-04 13:55:00,55.69,55.81,55.69,55.79,13232.126371935585,39.9184,40.0044,39.9184,39.99,13232.1264
2005-04-04 14:00:00,55.79,55.81,55.78,55.78,12821.82787978254,39.99,40.0044,39.9829,39.9829,12821.8279
2005-04-04 14:05:00,55.78,55.79,55.76,55.77,9026.566827366907,39.9829,39.99,39.9685,39.9757,9026.5668
2005-04-04 14:10:00,55.78,55.8,55.77,55.77,14360.447225356444,39.9829,39.9972,39.9757,39.9757,14360.4472
2005-04-04 14:15:00,55.77,55.86,55.7,55.83,25028.20802133552,39.9757,40.0402,39.9255,40.0187,25028.208
2005-04-04 14:20:00,55.85,55.85,55.78,55.78,9436.86531951995,40.033,40.033,39.9829,39.9829,9436.8653
2005-04-04 14:25:00,55.76,55.87,55.74,55.83,15899.06657093035,39.9685,40.0474,39.9542,40.0187,15899.0666
2005-04-04 14:30:00,55.82,55.84,55.75,55.84,21438.09621499641,40.0115,40.0259,39.9614,40.0259,21438.0962
2005-04-04 14:35:00,55.84,55.87,55.83,55.84,25130.78264437378,40.0259,40.0474,40.0187,40.0259,25130.7826
2005-04-04 14:40:00,55.84,55.95,55.81,55.95,23079.290183608573,40.0259,40.1047,40.0044,40.1047,23079.2902
2005-04-04 14:45:00,55.95,55.95,55.9,55.9,44209.66252949021,40.1047,40.1047,40.0689,40.0689,44209.6625
2005-04-04 14:50:00,55.9,55.9,55.83,55.85,8000.820596984306,40.0689,40.0689,40.0187,40.033,8000.8206
2005-04-04 14:55:00,55.84,55.94,55.83,55.91,16001.641193968611,40.0259,40.0976,40.0187,40.076,16001.6412
2005-04-04 15:00:00,55.92,55.92,55.87,55.87,17540.260539542516,40.0832,40.0832,40.0474,40.0474,17540.2605
2005-04-04 15:05:00,55.87,55.87,55.77,55.8,26771.976612985945,40.0474,40.0474,39.9757,39.9972,26771.9766
2005-04-04 15:10:00,55.8,55.8,55.76,55.77,14975.894963586008,39.9972,39.9972,39.9685,39.9757,14975.895
2005-04-04 15:15:00,55.77,55.81,55.73,55.79,17437.685916504255,39.9757,40.0044,39.947,39.99,17437.6859
2005-04-04 15:20:00,55.8,55.8,55.75,55.8,20309.775361575543,39.9972,39.9972,39.9614,39.9972,20309.7754
2005-04-04 15:25:00,55.8,55.81,55.76,55.76,11180.633911170376,39.9972,40.0044,39.9685,39.9685,11180.6339
2005-04-04 15:30:00,55.77,55.81,55.76,55.8,26361.678120832905,39.9757,40.0044,39.9685,39.9972,26361.6781
2005-04-04 15:35:00,55.81,55.82,55.79,55.82,20925.22309980511,40.0044,40.0115,39.99,40.0115,20925.2231
2005-04-04 15:40:00,55.82,55.84,55.81,55.83,19694.327623345984,40.0115,40.0259,40.0044,40.0187,19694.3276
2005-04-04 15:45:00,55.83,55.85,55.77,55.78,26156.528874756383,40.0187,40.033,39.9757,39.9829,26156.5289
2005-04-04 15:50:00,55.78,55.81,55.78,55.8,29438.916811980715,39.9829,40.0044,39.9829,39.9972,29438.9168
2005-04-04 15:55:00,55.81,55.81,55.76,55.77,36516.56580162068,40.0044,40.0044,39.9685,39.9757,36516.5658
2005-04-05 09:30:00,55.76,55.76,55.65,55.65,9744.58918863473,39.9685,39.9685,39.8897,39.8897,9744.5892
2005-04-05 09:35:00,55.66,55.91,55.65,55.91,13539.850241050364,39.8968,40.076,39.8897,40.076,13539.8502
2005-04-05 09:40:00,55.91,56.14,55.89,56.14,15386.193455739049,40.076,40.2409,40.0617,40.2409,15386.1935
2005-04-05 09:45:00,56.2,56.4,56.14,56.24,15591.34270181557,40.2839,40.4273,40.2409,40.3126,15591.3427
2005-04-05 09:50:00,56.22,56.3,56.19,56.19,9436.86531951995,40.2983,40.3556,40.2768,40.2768,9436.8653
2005-04-05 09:55:00,56.25,56.4,56.25,56.39,9539.43994255821,40.3198,40.4273,40.3198,40.4201,9539.4399
2005-04-05 10:00:00,56.39,56.47,56.39,56.47,3795.261052415632,40.4201,40.4775,40.4201,40.4775,3795.2611
2005-04-05 10:05:00,56.46,56.54,56.44,56.48,13539.850241050364,40.4703,40.5276,40.4559,40.4846,13539.8502
2005-04-05 10:10:00,56.48,56.53,56.47,56.51,5744.178890142579,40.4846,40.5205,40.4775,40.5061,5744.1789
2005-04-05 10:15:00,56.51,56.51,56.41,56.41,7282.798235716484,40.5061,40.5061,40.4344,40.4344,7282.7982
2005-04-05 10:20:00,56.4,56.43,56.36,56.38,20514.924607652065,40.4273,40.4488,40.3986,40.4129,20514.9246
2005-04-05 10:25:00,56.42,56.48,56.38,56.44,10770.335419017334,40.4416,40.4846,40.4129,40.4559,10770.3354
2005-04-05 10:30:00,56.49,56.71,56.49,56.7,21335.52159195815,40.4918,40.6495,40.4918,40.6423,21335.5216
2005-04-05 10:35:00,56.7,56.7,56.59,56.62,7180.223612678223,40.6423,40.6423,40.5635,40.585,7180.2236
2005-04-05 10:40:00,56.63,56.66,56.56,56.61,11488.357780285158,40.5921,40.6136,40.542,40.5778,11488.3578
2005-04-05 10:45:00,56.6,56.63,56.6,56.62,3897.8356754538927,40.5706,40.5921,40.5706,40.585,3897.8357
2005-04-05 10:50:00,56.63,56.66,56.6,56.61,3384.962560262591,40.5921,40.6136,40.5706,40.5778,3384.9626
2005-04-05 10:55:00,56.59,56.64,56.59,56.63,4205.559544568673,40.5635,40.5993,40.5635,40.5921,4205.5595
2005-04-05 11:00:00,56.62,56.62,56.54,56.58,7590.522104831264,40.585,40.585,40.5276,40.5563,7590.5221
2005-04-05 11:05:00,56.54,56.58,56.46,56.52,4513.283413683455,40.5276,40.5563,40.4703,40.5133,4513.2834
2005-04-05 11:10:00,56.51,56.52,56.49,56.51,2359.216329879988,40.5061,40.5133,40.4918,40.5061,2359.2163
2005-04-05 11:15:00,56.51,56.51,56.44,56.49,3077.2386911478097,40.5061,40.5061,40.4559,40.4918,3077.2387
2005-04-05 11:20:00,56.49,56.51,56.47,56.51,4410.708790645194,40.4918,40.5061,40.4775,40.5061,4410.7088
2005-04-05 11:25:00,56.51,56.54,56.46,56.54,10565.186172940814,40.5061,40.5276,40.4703,40.5276,10565.1862
2005-04-05 11:30:00,56.53,56.53,56.48,56.52,6359.626628372141,40.5205,40.5205,40.4846,40.5133,6359.6266
2005-04-05 11:35:00,56.52,56.58,56.51,56.51,17129.962047389476,40.5133,40.5563,40.5061,40.5061,17129.962
2005-04-05 11:40:00,56.55,56.58,56.54,56.54,2974.6640681095496,40.5348,40.5563,40.5276,40.5276,2974.6641
2005-04-05 11:45:00,56.54,56.54,56.52,56.52,11590.932403323415,40.5276,40.5276,40.5133,40.5133,11590.9324
2005-04-05 11:50:00,56.53,56.63,56.53,56.63,4410.708790645194,40.5205,40.5921,40.5205,40.5921,4410.7088
2005-04-05 11:55:00,56.62,56.63,56.54,56.56,12308.95476459124,40.585,40.5921,40.5276,40.542,12308.9548
2005-04-05 12:00:00,56.56,56.58,56.54,56.54,5231.305774951277,40.542,40.5563,40.5276,40.5276,5231.3058
2005-04-05 12:05:00,56.54,56.65,56.53,56.64,14257.872602318186,40.5276,40.6065,40.5205,40.5993,14257.8726
2005-04-05 12:10:00,56.65,56.67,56.65,56.67,6359.626628372141,40.6065,40.6208,40.6065,40.6208,6359.6266
2005-04-05 12:15:00,56.69,56.73,56.65,56.67,7282.798235716484,40.6351,40.6638,40.6065,40.6208,7282.7982
2005-04-05 12:20:00,56.68,56.69,56.66,56.69,5231.305774951277,40.628,40.6351,40.6136,40.6351,5231.3058
2005-04-05 12:25:00,56.7,56.77,56.69,56.69,7385.372858754744,40.6423,40.6925,40.6351,40.6351,7385.3729
2005-04-05 12:30:00,56.68,56.68,56.64,56.66,6564.775874448661,40.628,40.628,40.5993,40.6136,6564.7759
2005-04-05 12:35:00,56.68,56.69,56.66,56.68,7795.671350907785,40.628,40.6351,40.6136,40.628,7795.6714
2005-04-05 12:40:00,56.71,56.72,56.6,56.62,6667.350497486921,40.6495,40.6567,40.5706,40.585,6667.3505
2005-04-05 12:45:00,56.62,56.63,56.6,56.61,3487.537183300851,40.585,40.5921,40.5706,40.5778,3487.5372
2005-04-05 12:50:00,56.62,56.66,56.6,56.62,2256.6417068417272,40.585,40.6136,40.5706,40.585,2256.6417
2005-04-05 12:55:00,56.62,56.62,56.57,56.57,5231.305774951277,40.585,40.585,40.5491,40.5491,5231.3058
2005-04-05 13:00:00,56.57,56.66,56.57,56.66,52825.93086470407,40.5491,40.6136,40.5491,40.6136,52825.9309
2005-04-05 13:05:00,56.66,56.66,56.63,56.63,3077.2386911478097,40.6136,40.6136,40.5921,40.5921,3077.2387
2005-04-05 13:10:00,56.64,56.71,56.64,56.68,6667.350497486921,40.5993,40.6495,40.5993,40.628,6667.3505
2005-04-05 13:15:00,56.67,56.67,56.57,56.61,6257.0520053338805,40.6208,40.6208,40.5491,40.5778,6257.052
2005-04-05 13:20:00,56.6,56.6,56.56,56.56,2154.067083803467,40.5706,40.5706,40.542,40.542,2154.0671
2005-04-05 13:25:00,56.55,56.56,56.51,56.55,5026.156528874756,40.5348,40.542,40.5061,40.5348,5026.1565
2005-04-05 13:30:00,56.56,56.59,56.53,56.54,4308.134167606934,40.542,40.5635,40.5205,40.5276,4308.1342
2005-04-05 13:35:00,56.53,56.55,56.49,56.5,4923.581905836496,40.5205,40.5348,40.4918,40.499,4923.5819
2005-04-05 13:40:00,56.51,56.54,56.5,56.54,5846.753513180839,40.5061,40.5276,40.499,40.5276,5846.7535
2005-04-05 13:45:00,56.54,56.64,56.5,56.64,6564.775874448661,40.5276,40.5993,40.499,40.5993,6564.7759
2005-04-05 13:50:00,56.64,56.64,56.53,56.56,6257.0520053338805,40.5993,40.5993,40.5205,40.542,6257.052
2005-04-05 13:55:00,56.55,56.71,56.55,56.64,6257.0520053338805,40.5348,40.6495,40.5348,40.5993,6257.052
2005-04-05 14:00:00,56.63,56.72,56.53,56.56,8308.544466099087,40.5921,40.6567,40.5205,40.542,8308.5445
2005-04-05 14:05:00,56.58,56.63,56.58,56.62,3795.261052415632,40.5563,40.5921,40.5563,40.585,3795.2611
2005-04-05 14:10:00,56.59,56.6,56.54,56.56,2769.514822033029,40.5635,40.5706,40.5276,40.542,2769.5148
2005-04-05 14:15:00,56.56,56.56,56.33,56.49,19489.17837726946,40.542,40.542,40.3771,40.4918,19489.1784
2005-04-05 14:20:00,56.5,56.6,56.48,56.6,12103.80551851472,40.499,40.5706,40.4846,40.5706,12103.8055
2005-04-05 14:25:00,56.55,56.63,56.52,56.6,4615.858036721715,40.5348,40.5921,40.5133,40.5706,4615.858
2005-04-05 14:30:00,56.6,56.62,56.57,56.61,3795.261052415632,40.5706,40.585,40.5491,40.5778,3795.2611
2005-04-05 14:35:00,56.62,56.69,56.6,56.61,6051.902759257359,40.585,40.6351,40.5706,40.5778,6051.9028
2005-04-05 14:40:00,56.61,56.68,56.52,56.52,11488.357780285158,40.5778,40.628,40.5133,40.5133,11488.3578
2005-04-05 14:45:00,56.51,56.63,56.51,56.62,6257.0520053338805,40.5061,40.5921,40.5061,40.585,6257.052
2005-04-05 14:50:00,56.64,56.67,56.58,56.61,7180.223612678223,40.5993,40.6208,40.5563,40.5778,7180.2236
2005-04-05 14:55:00,56.62,56.62,56.56,56.57,3282.3879372243305,40.585,40.585,40.542,40.5491,3282.3879
2005-04-05 15:00:00,56.57,56.67,56.57,56.67,6051.902759257359,40.5491,40.6208,40.5491,40.6208,6051.9028
2005-04-05 15:05:00,56.69,56.7,56.65,56.65,5539.029644066058,40.6351,40.6423,40.6065,40.6065,5539.0296
2005-04-05 15:10:00,56.65,56.67,56.65,56.66,4513.283413683455,40.6065,40.6208,40.6065,40.6136,4513.2834
2005-04-05 15:15:00,56.67,56.71,56.62,56.63,5539.029644066058,40.6208,40.6495,40.585,40.5921,5539.0296
2005-04-05 15:20:00,56.65,56.74,56.65,56.74,4718.432659759975,40.6065,40.671,40.6065,40.671,4718.4327
2005-04-05 15:25:00,56.73,56.73,56.66,56.66,7590.522104831264,40.6638,40.6638,40.6136,40.6136,7590.5221
2005-04-05 15:30:00,56.67,56.74,56.67,56.7,8821.417581290389,40.6208,40.671,40.6208,40.6423,8821.4176
2005-04-05 15:35:00,56.7,56.7,56.6,56.68,12103.80551851472,40.6423,40.6423,40.5706,40.628,12103.8055
2005-04-05 15:40:00,56.68,56.69,56.59,56.59,10360.036926864292,40.628,40.6351,40.5635,40.5635,10360.0369
2005-04-05 15:45:00,56.6,56.69,56.6,56.61,12001.23089547646,40.5706,40.6351,40.5706,40.5778,12001.2309
2005-04-05 15:50:00,56.6,56.73,56.59,56.65,22463.84244537901,40.5706,40.6638,40.5635,40.6065,22463.8424
2005-04-05 15:55:00,56.65,56.71,56.62,56.63,17540.260539542516,40.6065,40.6495,40.585,40.5921,17540.2605
2005-04-06 09:30:00,56.83,56.87,56.69,56.87,14257.872602318186,40.7355,40.7642,40.6351,40.7642,14257.8726
2005-04-06 09:35:00,56.85,56.88,56.79,56.79,4410.708790645194,40.7498,40.7713,40.7068,40.7068,4410.7088
2005-04-06 09:40:00,56.77,56.79,56.69,56.69,14052.723356241666,40.6925,40.7068,40.6351,40.6351,14052.7234
2005-04-06 09:45:00,56.69,56.79,56.69,56.78,9949.738434711251,40.6351,40.7068,40.6351,40.6997,9949.7384
2005-04-06 09:50:00,56.79,56.88,56.74,56.82,7385.372858754744,40.7068,40.7713,40.671,40.7283,7385.3729
2005-04-06 09:55:00,56.82,56.84,56.71,56.84,12924.402502820802,40.7283,40.7427,40.6495,40.7427,12924.4025
2005-04-06 10:00:00,56.87,56.9,56.82,56.9,7487.947481793004,40.7642,40.7857,40.7283,40.7857,7487.9475
2005-04-06 10:05:00,56.9,56.99,56.88,56.97,11488.357780285158,40.7857,40.8502,40.7713,40.8359,11488.3578
2005-04-06 10:10:00,56.97,56.99,56.91,56.93,9129.14145040517,40.8359,40.8502,40.7928,40.8072,9129.1415
2005-04-06 10:15:00,56.92,56.97,56.84,56.84,6769.925120525182,40.8,40.8359,40.7427,40.7427,6769.9251
2005-04-06 10:20:00,56.85,56.92,56.85,56.9,6359.626628372141,40.7498,40.8,40.7498,40.7857,6359.6266
2005-04-06 10:25:00,56.87,57.0,56.87,57.0,7898.245973946045,40.7642,40.8574,40.7642,40.8574,7898.246
2005-04-06 10:30:00,57.0,57.08,57.0,57.05,6154.47738229562,40.8574,40.9147,40.8574,40.8932,6154.4774
2005-04-06 10:35:00,57.07,57.14,56.96,57.11,11693.507026361678,40.9075,40.9577,40.8287,40.9362,11693.507
2005-04-06 10:40:00,57.06,57.22,57.06,57.16,8513.693712175607,40.9004,41.015,40.9004,40.972,8513.6937
2005-04-06 10:45:00,57.19,57.29,57.17,57.22,18566.00676992512,40.9935,41.0652,40.9792,41.015,18566.0068
2005-04-06 10:50:00,57.23,57.23,57.1,57.18,15386.193455739049,41.0222,41.0222,40.929,40.9864,15386.1935
2005-04-06 10:55:00,57.2,57.25,57.16,57.24,9026.566827366907,41.0007,41.0366,40.972,41.0294,9026.5668
2005-04-06 11:00:00,57.24,57.3,57.24,57.29,7693.096727869524,41.0294,41.0724,41.0294,41.0652,7693.0967
2005-04-06 11:05:00,57.35,57.37,57.29,57.3,8821.417581290389,41.1082,41.1226,41.0652,41.0724,8821.4176
2005-04-06 11:10:00,57.32,57.39,57.3,57.3,6872.499743563442,41.0867,41.1369,41.0724,41.0724,6872.4997
2005-04-06 11:15:00,57.32,57.34,57.26,57.26,13129.551748897322,41.0867,41.1011,41.0437,41.0437,13129.5517
2005-04-06 11:20:00,57.27,57.29,57.26,57.28,9129.14145040517,41.0509,41.0652,41.0437,41.0581,9129.1415
2005-04-06 11:25:00,57.28,57.47,57.28,57.4,10975.484665093856,41.0581,41.1942,41.0581,41.1441,10975.4847
2005-04-06 11:30:00,57.4,57.46,57.39,57.42,8821.417581290389,41.1441,41.1871,41.1369,41.1584,8821.4176
2005-04-06 11:35:00,57.42,57.42,57.36,57.4,9744.58918863473,41.1584,41.1584,41.1154,41.1441,9744.5892
2005-04-06 11:40:00,57.41,57.42,57.3,57.34,7590.522104831264,41.1512,41.1584,41.0724,41.1011,7590.5221
2005-04-06 11:45:00,57.31,57.42,57.31,57.41,4923.581905836496,41.0796,41.1584,41.0796,41.1512,4923.5819
2005-04-06 11:50:00,57.42,57.48,57.42,57.46,6872.499743563442,41.1584,41.2014,41.1584,41.1871,6872.4997
2005-04-06 11:55:00,57.4,57.46,57.39,57.39,2974.6640681095496,41.1441,41.1871,41.1369,41.1369,2974.6641
2005-04-06 12:00:00,57.37,57.39,57.34,57.34,27797.72284336855,41.1226,41.1369,41.1011,41.1011,27797.7228
2005-04-06 12:05:00,57.35,57.38,57.35,57.35,5026.156528874756,41.1082,41.1297,41.1082,41.1082,5026.1565
2005-04-06 12:10:00,57.34,57.34,57.28,57.3,5846.753513180839,41.1011,41.1011,41.0581,41.0724,5846.7535
2005-04-06 12:15:00,57.29,57.3,57.23,57.23,5333.880397989537,41.0652,41.0724,41.0222,41.0222,5333.8804
2005-04-06 12:20:00,57.25,57.3,57.25,57.3,3897.8356754538927,41.0366,41.0724,41.0366,41.0724,3897.8357
2005-04-06 12:25:00,57.31,57.36,57.26,57.36,6359.626628372141,41.0796,41.1154,41.0437,41.1154,6359.6266
2005-04-06 12:30:00,57.36,57.36,57.3,57.34,4513.283413683455,41.1154,41.1154,41.0724,41.1011,4513.2834
2005-04-06 12:35:00,57.35,57.47,57.33,57.35,8103.395220022566,41.1082,41.1942,41.0939,41.1082,8103.3952
2005-04-06 12:40:00,57.35,57.35,57.3,57.33,2256.6417068417272,41.1082,41.1082,41.0724,41.0939,2256.6417
2005-04-06 12:45:00,57.33,57.35,57.33,57.35,2154.067083803467,41.0939,41.1082,41.0939,41.1082,2154.0671
2005-04-06 12:50:00,57.33,57.34,57.29,57.29,3487.537183300851,41.0939,41.1011,41.0652,41.0652,3487.5372
2005-04-06 12:55:00,57.29,57.3,57.27,57.27,2051.4924607652065,41.0652,41.0724,41.0509,41.0509,2051.4925
2005-04-06 13:00:00,57.27,57.38,57.27,57.38,7282.798235716484,41.0509,41.1297,41.0509,41.1297,7282.7982
2005-04-06 13:05:00,57.38,57.4,57.37,57.38,7487.947481793004,41.1297,41.1441,41.1226,41.1297,7487.9475
2005-04-06 13:10:00,57.38,57.38,57.32,57.33,2154.067083803467,41.1297,41.1297,41.0867,41.0939,2154.0671
2005-04-06 13:15:00,57.33,57.33,57.29,57.29,1333.4700994973844,41.0939,41.0939,41.0652,41.0652,1333.4701
2005-04-06 13:20:00,57.29,57.33,57.28,57.28,5436.455021027798,41.0652,41.0939,41.0581,41.0581,5436.455
2005-04-06 13:25:00,57.28,57.3,57.28,57.29,2359.216329879988,41.0581,41.0724,41.0581,41.0652,2359.2163
2005-04-06 13:30:00,57.29,57.29,57.29,57.29,2051.4924607652065,41.0652,41.0652,41.0652,41.0652,2051.4925
2005-04-06 13:35:00,57.29,57.29,57.28,57.28,1948.9178377269463,41.0652,41.0652,41.0581,41.0581,1948.9178
2005-04-06 13:40:00,57.26,57.29,57.25,57.29,3487.537183300851,41.0437,41.0652,41.0366,41.0652,3487.5372
2005-04-06 13:45:00,57.28,57.29,57.21,57.21,5026.156528874756,41.0581,41.0652,41.0079,41.0079,5026.1565
2005-04-06 13:50:00,57.17,57.22,57.09,57.19,7180.223612678223,40.9792,41.015,40.9219,40.9935,7180.2236
2005-04-06 13:55:00,57.2,57.27,57.06,57.26,6462.201251410401,41.0007,41.0509,40.9004,41.0437,6462.2013
2005-04-06 14:00:00,57.24,57.29,57.13,57.29,5846.753513180839,41.0294,41.0652,40.9505,41.0652,5846.7535
2005-04-06 14:05:00,57.29,57.3,57.19,57.2,9436.86531951995,41.0652,41.0724,40.9935,41.0007,9436.8653
2005-04-06 14:10:00,57.19,57.21,57.17,57.21,5436.455021027798,40.9935,41.0079,40.9792,41.0079,5436.455
2005-04-06 14:15:00,57.21,57.21,57.19,57.2,2872.089445071289,41.0079,41.0079,40.9935,41.0007,2872.0894
2005-04-06 14:20:00,57.2,57.26,57.2,57.26,4513.283413683455,41.0007,41.0437,41.0007,41.0437,4513.2834
2005-04-06 14:25:00,57.26,57.39,57.26,57.35,7693.096727869524,41.0437,41.1369,41.0437,41.1082,7693.0967
2005-04-06 14:30:00,57.36,57.36,57.29,57.3,5436.455021027798,41.1154,41.1154,41.0652,41.0724,5436.455
2005-04-06 14:35:00,57.29,57.29,57.27,57.27,3692.686429377372,41.0652,41.0652,41.0509,41.0509,3692.6864
2005-04-06 14:40:00,57.25,57.26,57.22,57.23,4205.559544568673,41.0366,41.0437,41.015,41.0222,4205.5595
2005-04-06 14:45:00,57.22,57.23,57.18,57.19,7077.648989639963,41.015,41.0222,40.9864,40.9935,7077.649
2005-04-06 14:50:00,57.2,57.23,57.13,57.23,8616.268335213868,41.0007,41.0222,40.9505,41.0222,8616.2683
2005-04-06 14:55:00,57.24,57.28,57.14,57.18,6769.925120525182,41.0294,41.0581,40.9577,40.9864,6769.9251
2005-04-06 15:00:00,57.18,57.25,57.18,57.25,4205.559544568673,40.9864,41.0366,40.9864,41.0366,4205.5595
2005-04-06 15:05:00,57.25,57.25,57.2,57.23,6462.201251410401,41.0366,41.0366,41.0007,41.0222,6462.2013
2005-04-06 15:10:00,57.23,57.25,57.21,57.25,4615.858036721715,41.0222,41.0366,41.0079,41.0366,4615.858
2005-04-06 15:15:00,57.25,57.29,57.17,57.17,8513.693712175607,41.0366,41.0652,40.9792,40.9792,8513.6937
2005-04-06 15:20:00,57.19,57.2,57.11,57.17,8205.969843060826,40.9935,41.0007,40.9362,40.9792,8205.9698
2005-04-06 15:25:00,57.17,57.21,57.15,57.16,4718.432659759975,40.9792,41.0079,40.9649,40.972,4718.4327
2005-04-06 15:30:00,57.17,57.17,57.06,57.11,13129.551748897322,40.9792,40.9792,40.9004,40.9362,13129.5517
2005-04-06 15:35:00,57.11,57.19,57.11,57.13,7693.096727869524,40.9362,40.9935,40.9362,40.9505,7693.0967
2005-04-06 15:40:00,57.12,57.12,56.96,56.98,22976.71556057032,40.9434,40.9434,40.8287,40.843,22976.7156
2005-04-06 15:45:00,56.97,57.08,56.97,57.08,30874.96153451636,40.8359,40.9147,40.8359,40.9147,30874.9615
2005-04-06 15:50:00,57.07,57.09,56.89,56.9,34875.37183300851,40.9075,40.9219,40.7785,40.7857,34875.3718
2005-04-06 15:55:00,56.9,56.98,56.89,56.98,34157.34947174069,40.7857,40.843,40.7785,40.843,34157.3495
2005-04-07 09:30:00,57.11,57.11,56.88,56.88,8923.992204328648,40.9362,40.9362,40.7713,40.7713,8923.9922
2005-04-07 09:35:00,56.88,56.9,56.74,56.81,7282.798235716484,40.7713,40.7857,40.671,40.7212,7282.7982
2005-04-07 09:40:00,56.8,57.02,56.8,57.0,6154.47738229562,40.714,40.8717,40.714,40.8574,6154.4774
2005-04-07 09:45:00,57.01,57.01,56.86,56.86,8205.969843060826,40.8645,40.8645,40.757,40.757,8205.9698
2005-04-07 09:50:00,56.78,56.96,56.78,56.9,6872.499743563442,40.6997,40.8287,40.6997,40.7857,6872.4997
2005-04-07 09:55:00,56.9,56.97,56.77,56.86,9129.14145040517,40.7857,40.8359,40.6925,40.757,9129.1415
2005-04-07 10:00:00,56.9,56.95,56.79,56.9,11078.059288132115,40.7857,40.8215,40.7068,40.7857,11078.0593
2005-04-07 10:05:00,56.89,56.96,56.79,56.86,9847.163811672992,40.7785,40.8287,40.7068,40.757,9847.1638
2005-04-07 10:10:00,56.9,56.93,56.85,56.93,3487.537183300851,40.7857,40.8072,40.7498,40.8072,3487.5372
2005-04-07 10:15:00,56.96,56.96,56.86,56.87,3692.686429377372,40.8287,40.8287,40.757,40.7642,3692.6864
2005-04-07 10:20:00,56.87,56.9,56.79,56.9,13847.574110165144,40.7642,40.7857,40.7068,40.7857,13847.5741
2005-04-07 10:25:00,56.9,56.91,56.89,56.9,10770.335419017334,40.7857,40.7928,40.7785,40.7857,10770.3354
2005-04-07 10:30:00,56.9,57.08,56.89,57.04,7077.648989639963,40.7857,40.9147,40.7785,40.886,7077.649
2005-04-07 10:35:00,57.04,57.04,56.9,57.01,6564.775874448661,40.886,40.886,40.7857,40.8645,6564.7759
2005-04-07 10:40:00,57.03,57.08,57.01,57.02,4308.134167606934,40.8789,40.9147,40.8645,40.8717,4308.1342
2005-04-07 10:45:00,56.98,57.06,56.98,57.02,7077.648989639963,40.843,40.9004,40.843,40.8717,7077.649
2005-04-07 10:50:00,57.0,57.09,56.99,57.03,6359.626628372141,40.8574,40.9219,40.8502,40.8789,6359.6266
2005-04-07 10:55:00,56.99,57.05,56.98,56.99,5026.156528874756,40.8502,40.8932,40.843,40.8502,5026.1565
2005-04-07 11:00:00,56.99,57.06,56.94,57.03,13334.700994973842,40.8502,40.9004,40.8143,40.8789,13334.701
2005-04-07 11:05:00,56.98,57.11,56.97,57.11,4410.708790645194,40.843,40.9362,40.8359,40.9362,4410.7088
2005-04-07 11:10:00,57.11,57.11,57.03,57.03,3282.3879372243305,40.9362,40.9362,40.8789,40.8789,3282.3879
2005-04-07 11:15:00,57.02,57.04,57.0,57.01,2974.6640681095496,40.8717,40.886,40.8574,40.8645,2974.6641
2005-04-07 11:20:00,56.99,57.03,56.98,57.01,6154.47738229562,40.8502,40.8789,40.843,40.8645,6154.4774
2005-04-07 11:25:00,57.01,57.02,56.99,56.99,6462.201251410401,40.8645,40.8717,40.8502,40.8502,6462.2013
2005-04-07 11:30:00,56.98,57.0,56.94,57.0,7795.671350907785,40.843,40.8574,40.8143,40.8574,7795.6714
2005-04-07 11:35:00,57.01,57.03,56.96,57.03,6051.902759257359,40.8645,40.8789,40.8287,40.8789,6051.9028
2005-04-07 11:40:00,57.01,57.01,56.95,57.01,7385.372858754744,40.8645,40.8645,40.8215,40.8645,7385.3729
2005-04-07 11:45:00,57.02,57.02,56.9,56.97,17745.40978561904,40.8717,40.8717,40.7857,40.8359,17745.4098
2005-04-07 11:50:00,56.97,56.99,56.93,56.96,6769.925120525182,40.8359,40.8502,40.8072,40.8287,6769.9251
2005-04-07 11:55:00,56.96,57.05,56.94,57.05,6564.775874448661,40.8287,40.8932,40.8143,40.8932,6564.7759
2005-04-07 12:00:00,57.06,57.07,57.04,57.05,2872.089445071289,40.9004,40.9075,40.886,40.8932,2872.0894
2005-04-07 12:05:00,57.04,57.09,57.02,57.09,3077.2386911478097,40.886,40.9219,40.8717,40.9219,3077.2387
2005-04-07 12:10:00,57.09,57.11,57.04,57.04,4308.134167606934,40.9219,40.9362,40.886,40.886,4308.1342
2005-04-07 12:15:00,57.04,57.04,56.96,56.96,3692.686429377372,40.886,40.886,40.8287,40.8287,3692.6864
2005-04-07 12:20:00,56.96,57.02,56.93,57.02,2154.067083803467,40.8287,40.8717,40.8072,40.8717,2154.0671
2005-04-07 12:25:00,57.02,57.11,57.02,57.09,5128.731151913016,40.8717,40.9362,40.8717,40.9219,5128.7312
2005-04-07 12:30:00,57.1,57.24,57.08,57.18,12514.10401066776,40.929,41.0294,40.9147,40.9864,12514.104
2005-04-07 12:35:00,57.17,57.31,57.17,57.31,11180.633911170376,40.9792,41.0796,40.9792,41.0796,11180.6339
2005-04-07 12:40:00,57.36,57.41,57.36,57.4,10052.313057749512,41.1154,41.1512,41.1154,41.1441,10052.3131
2005-04-07 12:45:00,57.41,57.47,57.41,57.46,6872.499743563442,41.1512,41.1942,41.1512,41.1871,6872.4997
2005-04-07 12:50:00,57.45,57.47,57.42,57.46,4923.581905836496,41.1799,41.1942,41.1584,41.1871,4923.5819
2005-04-07 12:55:00,57.45,57.46,57.44,57.44,3179.8133141860703,41.1799,41.1871,41.1727,41.1727,3179.8133
2005-04-07 13:00:00,57.42,57.43,57.39,57.42,6564.775874448661,41.1584,41.1656,41.1369,41.1584,6564.7759
2005-04-07 13:05:00,57.4,57.4,57.3,57.37,14565.596471432968,41.1441,41.1441,41.0724,41.1226,14565.5965
2005-04-07 13:10:00,57.38,57.43,57.34,57.36,6872.499743563442,41.1297,41.1656,41.1011,41.1154,6872.4997
2005-04-07 13:15:00,57.36,57.46,57.36,57.46,3590.111806339112,41.1154,41.1871,41.1154,41.1871,3590.1118
2005-04-07 13:20:00,57.47,57.51,57.4,57.48,10257.462303826032,41.1942,41.2229,41.1441,41.2014,10257.4623
2005-04-07 13:25:00,57.48,57.53,57.46,57.47,16514.514309159913,41.2014,41.2373,41.1871,41.1942,16514.5143
2005-04-07 13:30:00,57.47,57.5,57.47,57.49,5128.731151913016,41.1942,41.2158,41.1942,41.2086,5128.7312
2005-04-07 13:35:00,57.49,57.5,57.38,57.38,7795.671350907785,41.2086,41.2158,41.1297,41.1297,7795.6714
2005-04-07 13:40:00,57.39,57.44,57.34,57.44,4923.581905836496,41.1369,41.1727,41.1011,41.1727,4923.5819
2005-04-07 13:45:00,57.45,57.45,57.44,57.45,2359.216329879988,41.1799,41.1799,41.1727,41.1799,2359.2163
2005-04-07 13:50:00,57.45,57.52,57.4,57.52,11078.059288132115,41.1799,41.2301,41.1441,41.2301,11078.0593
2005-04-07 13:55:00,57.51,57.51,57.49,57.5,3384.962560262591,41.2229,41.2229,41.2086,41.2158,3384.9626
2005-04-07 14:00:00,57.52,57.54,57.51,57.53,5128.731151913016,41.2301,41.2444,41.2229,41.2373,5128.7312
2005-04-07 14:05:00,57.53,57.64,57.52,57.62,9026.566827366907,41.2373,41.3161,41.2301,41.3018,9026.5668
2005-04-07 14:10:00,57.62,57.66,57.61,57.61,25951.379628679864,41.3018,41.3304,41.2946,41.2946,25951.3796
2005-04-07 14:15:00,57.6,57.66,57.6,57.64,8923.992204328648,41.2874,41.3304,41.2874,41.3161,8923.9922
2005-04-07 14:20:00,57.66,57.71,57.63,57.63,11078.059288132115,41.3304,41.3663,41.3089,41.3089,11078.0593
2005-04-07 14:25:00,57.63,57.63,57.62,57.63,6359.626628372141,41.3089,41.3089,41.3018,41.3089,6359.6266
2005-04-07 14:30:00,57.63,57.68,57.63,57.68,14052.723356241666,41.3089,41.3448,41.3089,41.3448,14052.7234
2005-04-07 14:35:00,57.68,57.76,57.68,57.71,10360.036926864292,41.3448,41.4021,41.3448,41.3663,10360.0369
2005-04-07 14:40:00,57.73,57.78,57.7,57.71,5744.178890142579,41.3806,41.4165,41.3591,41.3663,5744.1789
2005-04-07 14:45:00,57.72,57.79,57.72,57.79,16309.365063083393,41.3734,41.4236,41.3734,41.4236,16309.3651
2005-04-07 14:50:00,57.78,57.78,57.75,57.75,5949.328136219099,41.4165,41.4165,41.395,41.395,5949.3281
2005-04-07 14:55:00,57.72,57.76,57.72,57.76,6051.902759257359,41.3734,41.4021,41.3734,41.4021,6051.9028
2005-04-07 15:00:00,57.76,57.85,57.72,57.76,12719.25325674428,41.4021,41.4666,41.3734,41.4021,12719.2533
2005-04-07 15:05:00,57.76,57.8,57.72,57.74,13437.275618012103,41.4021,41.4308,41.3734,41.3878,13437.2756
2005-04-07 15:10:00,57.74,57.76,57.74,57.76,5026.156528874756,41.3878,41.4021,41.3878,41.4021,5026.1565
2005-04-07 15:15:00,57.76,57.76,57.74,57.75,5744.178890142579,41.4021,41.4021,41.3878,41.395,5744.1789
2005-04-07 15:20:00,57.74,57.76,57.72,57.75,10360.036926864292,41.3878,41.4021,41.3734,41.395,10360.0369
2005-04-07 15:25:00,57.74,57.79,57.73,57.76,3795.261052415632,41.3878,41.4236,41.3806,41.4021,3795.2611
2005-04-07 15:30:00,57.73,57.79,57.73,57.77,6872.499743563442,41.3806,41.4236,41.3806,41.4093,6872.4997
2005-04-07 15:35:00,57.77,57.77,57.76,57.77,4000.410298492153,41.4093,41.4093,41.4021,41.4093,4000.4103
2005-04-07 15:40:00,57.76,57.78,57.74,57.77,12001.23089547646,41.4021,41.4165,41.3878,41.4093,12001.2309
2005-04-07 15:45:00,57.78,57.82,57.73,57.75,13950.148733203405,41.4165,41.4451,41.3806,41.395,13950.1487
2005-04-07 15:50:00,57.75,57.78,57.74,57.78,13334.700994973842,41.395,41.4165,41.3878,41.4165,13334.701
2005-04-07 15:55:00,57.78,57.83,57.76,57.83,49338.39368140322,41.4165,41.4523,41.4021,41.4523,49338.3937
2005-04-08 09:30:00,57.78,58.01,57.72,57.88,15283.61883270079,41.4165,41.5813,41.3734,41.4881,15283.6188
2005-04-08 09:35:00,57.86,57.9,57.79,57.82,8308.544466099087,41.4738,41.5025,41.4236,41.4451,8308.5445
2005-04-08 09:40:00,57.81,57.86,57.67,57.86,10462.611549902556,41.438,41.4738,41.3376,41.4738,10462.6115
2005-04-08 09:45:00,57.85,58.0,57.85,57.98,13539.850241050364,41.4666,41.5742,41.4666,41.5598,13539.8502
2005-04-08 09:50:00,57.97,58.01,57.81,58.0,13950.148733203405,41.5526,41.5813,41.438,41.5742,13950.1487
2005-04-08 09:55:00,57.99,57.99,57.71,57.89,7180.223612678223,41.567,41.567,41.3663,41.4953,7180.2236
2005-04-08 10:00:00,57.86,57.88,57.76,57.76,6769.925120525182,41.4738,41.4881,41.4021,41.4021,6769.9251
2005-04-08 10:05:00,57.77,57.77,57.74,57.76,2769.514822033029,41.4093,41.4093,41.3878,41.4021,2769.5148
2005-04-08 10:10:00,57.75,57.76,57.68,57.74,7487.947481793004,41.395,41.4021,41.3448,41.3878,7487.9475
2005-04-08 10:15:00,57.73,57.8,57.71,57.8,22463.84244537901,41.3806,41.4308,41.3663,41.4308,22463.8424
2005-04-08 10:20:00,57.78,57.79,57.71,57.76,12924.402502820802,41.4165,41.4236,41.3663,41.4021,12924.4025
2005-04-08 10:25:00,57.76,57.77,57.7,57.71,12821.82787978254,41.4021,41.4093,41.3591,41.3663,12821.8279
2005-04-08 10:30:00,57.71,57.71,57.68,57.68,14565.596471432968,41.3663,41.3663,41.3448,41.3448,14565.5965
2005-04-08 10:35:00,57.68,57.71,57.68,57.71,11796.081649399935,41.3448,41.3663,41.3448,41.3663,11796.0816
2005-04-08 10:40:00,57.72,57.75,57.71,57.72,11385.783157246897,41.3734,41.395,41.3663,41.3734,11385.7832
2005-04-08 10:45:00,57.71,57.73,57.68,57.73,4205.559544568673,41.3663,41.3806,41.3448,41.3806,4205.5595
2005-04-08 10:50:00,57.74,57.83,57.73,57.81,17129.962047389476,41.3878,41.4523,41.3806,41.438,17129.962
2005-04-08 10:55:00,57.8,57.83,57.78,57.78,4410.708790645194,41.4308,41.4523,41.4165,41.4165,4410.7088
2005-04-08 11:00:00,57.78,57.79,57.67,57.68,7590.522104831264,41.4165,41.4236,41.3376,41.3448,7590.5221
2005-04-08 11:05:00,57.67,57.71,57.67,57.69,3179.8133141860703,41.3376,41.3663,41.3376,41.3519,3179.8133
2005-04-08 11:10:00,57.7,57.77,57.7,57.71,5026.156528874756,41.3591,41.4093,41.3591,41.3663,5026.1565
2005-04-08 11:15:00,57.7,57.71,57.64,57.64,2666.9401989947687,41.3591,41.3663,41.3161,41.3161,2666.9402
2005-04-08 11:20:00,57.65,57.65,57.62,57.63,8821.417581290389,41.3233,41.3233,41.3018,41.3089,8821.4176
2005-04-08 11:25:00,57.63,57.63,57.55,57.55,22361.26782234076,41.3089,41.3089,41.2516,41.2516,22361.2678
2005-04-08 11:30:00,57.55,57.57,57.51,57.55,17950.559031695557,41.2516,41.2659,41.2229,41.2516,17950.559
2005-04-08 11:35:00,57.55,57.6,57.55,57.58,5333.880397989537,41.2516,41.2874,41.2516,41.2731,5333.8804
2005-04-08 11:40:00,57.58,57.59,57.38,57.39,14668.171094471229,41.2731,41.2803,41.1297,41.1369,14668.1711
2005-04-08 11:45:00,57.39,57.39,57.19,57.26,16104.215817006872,41.1369,41.1369,40.9935,41.0437,16104.2158
2005-04-08 11:50:00,57.29,57.31,57.19,57.23,6667.350497486921,41.0652,41.0796,40.9935,41.0222,6667.3505
2005-04-08 11:55:00,57.23,57.24,57.22,57.24,5333.880397989537,41.0222,41.0294,41.015,41.0294,5333.8804
2005-04-08 12:00:00,57.24,57.28,57.24,57.28,8205.969843060826,41.0294,41.0581,41.0294,41.0581,8205.9698
2005-04-08 12:05:00,57.28,57.28,57.22,57.23,10360.036926864292,41.0581,41.0581,41.015,41.0222,10360.0369
2005-04-08 12:10:00,57.23,57.25,57.18,57.2,9539.43994255821,41.0222,41.0366,40.9864,41.0007,9539.4399
2005-04-08 12:15:00,57.21,57.22,57.19,57.19,9129.14145040517,41.0079,41.015,40.9935,40.9935,9129.1415
2005-04-08 12:20:00,57.19,57.21,57.17,57.2,2769.514822033029,40.9935,41.0079,40.9792,41.0007,2769.5148
2005-04-08 12:25:00,57.21,57.26,57.21,57.25,21745.82008411119,41.0079,41.0437,41.0079,41.0366,21745.8201
2005-04-08 12:30:00,57.25,57.25,57.19,57.19,3487.537183300851,41.0366,41.0366,40.9935,40.9935,3487.5372
2005-04-08 12:35:00,57.2,57.25,57.2,57.22,4410.708790645194,41.0007,41.0366,41.0007,41.015,4410.7088
2005-04-08 12:40:00,57.25,57.29,57.25,57.28,2872.089445071289,41.0366,41.0652,41.0366,41.0581,2872.0894
2005-04-08 12:45:00,57.29,57.29,57.23,57.24,4718.432659759975,41.0652,41.0652,41.0222,41.0294,4718.4327
2005-04-08 12:50:00,57.22,57.29,57.2,57.29,3692.686429377372,41.015,41.0652,41.0007,41.0652,3692.6864
2005-04-08 12:55:00,57.28,57.29,57.19,57.19,5846.753513180839,41.0581,41.0652,40.9935,40.9935,5846.7535
2005-04-08 13:00:00,57.2,57.24,57.19,57.24,14770.745717509488,41.0007,41.0294,40.9935,41.0294,14770.7457
2005-04-08 13:05:00,57.26,57.3,57.26,57.26,3795.261052415632,41.0437,41.0724,41.0437,41.0437,3795.2611
2005-04-08 13:10:00,57.29,57.32,57.28,57.29,10052.313057749512,41.0652,41.0867,41.0581,41.0652,10052.3131
2005-04-08 13:15:00,57.29,57.29,57.19,57.25,7385.372858754744,41.0652,41.0652,40.9935,41.0366,7385.3729
2005-04-08 13:20:00,57.26,57.26,57.19,57.26,9744.58918863473,41.0437,41.0437,40.9935,41.0437,9744.5892
2005-04-08 13:25:00,57.28,57.29,57.28,57.28,4102.984921530413,41.0581,41.0652,41.0581,41.0581,4102.9849
2005-04-08 13:30:00,57.28,57.31,57.26,57.26,3897.8356754538927,41.0581,41.0796,41.0437,41.0437,3897.8357
2005-04-08 13:35:00,57.27,57.31,57.27,57.31,8616.268335213868,41.0509,41.0796,41.0509,41.0796,8616.2683
2005-04-08 13:40:00,57.31,57.31,57.25,57.27,10462.611549902556,41.0796,41.0796,41.0366,41.0509,10462.6115
2005-04-08 13:45:00,57.27,57.27,57.22,57.22,6667.350497486921,41.0509,41.0509,41.015,41.015,6667.3505
2005-04-08 13:50:00,57.2,57.21,57.2,57.2,2769.514822033029,41.0007,41.0079,41.0007,41.0007,2769.5148
2005-04-08 13:55:00,57.2,57.21,57.16,57.16,11180.633911170376,41.0007,41.0079,40.972,40.972,11180.6339
2005-04-08 14:00:00,57.16,57.17,57.11,57.14,6872.499743563442,40.972,40.9792,40.9362,40.9577,6872.4997
2005-04-08 14:05:00,57.14,57.16,57.03,57.16,12821.82787978254,40.9577,40.972,40.8789,40.972,12821.8279
2005-04-08 14:10:00,57.16,57.16,57.13,57.13,4410.708790645194,40.972,40.972,40.9505,40.9505,4410.7088
2005-04-08 14:15:00,57.13,57.14,57.02,57.05,19489.17837726946,40.9505,40.9577,40.8717,40.8932,19489.1784
2005-04-08 14:20:00,57.04,57.04,57.01,57.03,4205.559544568673,40.886,40.886,40.8645,40.8789,4205.5595
2005-04-08 14:25:00,57.02,57.02,56.93,56.98,8411.119089137346,40.8717,40.8717,40.8072,40.843,8411.1191
2005-04-08 14:30:00,56.98,57.02,56.93,57.02,21335.52159195815,40.843,40.8717,40.8072,40.8717,21335.5216
2005-04-08 14:35:00,57.03,57.07,56.99,57.02,9231.71607344343,40.8789,40.9075,40.8502,40.8717,9231.7161
2005-04-08 14:40:00,57.03,57.07,57.01,57.05,8308.544466099087,40.8789,40.9075,40.8645,40.8932,8308.5445
2005-04-08 14:45:00,57.01,57.12,57.01,57.09,4205.559544568673,40.8645,40.9434,40.8645,40.9219,4205.5595
2005-04-08 14:50:00,57.09,57.1,57.07,57.07,3384.962560262591,40.9219,40.929,40.9075,40.9075,3384.9626
2005-04-08 14:55:00,57.07,57.09,57.06,57.06,5744.178890142579,40.9075,40.9219,40.9004,40.9004,5744.1789
2005-04-08 15:00:00,57.05,57.05,57.0,57.0,3897.8356754538927,40.8932,40.8932,40.8574,40.8574,3897.8357
2005-04-08 15:05:00,57.0,57.03,56.96,56.98,5128.731151913016,40.8574,40.8789,40.8287,40.843,5128.7312
2005-04-08 15:10:00,56.99,57.02,56.9,56.99,11488.357780285158,40.8502,40.8717,40.7857,40.8502,11488.3578
2005-04-08 15:15:00,56.99,57.01,56.9,56.9,6257.0520053338805,40.8502,40.8645,40.7857,40.7857,6257.052
2005-04-08 15:20:00,56.9,56.94,56.89,56.93,4410.708790645194,40.7857,40.8143,40.7785,40.8072,4410.7088
2005-04-08 15:25:00,56.93,56.95,56.93,56.95,3077.2386911478097,40.8072,40.8215,40.8072,40.8215,3077.2387
2005-04-08 15:30:00,56.94,57.03,56.92,56.98,9231.71607344343,40.8143,40.8789,40.8,40.843,9231.7161
2005-04-08 15:35:00,57.0,57.07,57.0,57.06,3590.111806339112,40.8574,40.9075,40.8574,40.9004,3590.1118
2005-04-08 15:40:00,57.07,57.07,57.03,57.05,9334.29069648169,40.9075,40.9075,40.8789,40.8932,9334.2907
2005-04-08 15:45:00,57.05,57.06,56.98,57.04,11385.783157246897,40.8932,40.9004,40.843,40.886,11385.7832
2005-04-08 15:50:00,57.03,57.07,57.03,57.07,8000.820596984306,40.8789,40.9075,40.8789,40.9075,8000.8206
2005-04-08 15:55:00,57.08,57.08,56.97,56.97,24823.058775259,40.9147,40.9147,40.8359,40.8359,24823.0588
2005-04-11 09:30:00,56.84,57.07,56.84,57.07,14155.297979279923,40.7427,40.9075,40.7427,40.9075,14155.298
2005-04-11 09:35:00,57.11,57.13,56.84,56.85,11590.932403323415,40.9362,40.9505,40.7427,40.7498,11590.9324
2005-04-11 09:40:00,56.85,56.86,56.75,56.86,12514.10401066776,40.7498,40.757,40.6782,40.757,12514.104
2005-04-11 09:45:00,56.86,56.97,56.82,56.95,14770.745717509488,40.757,40.8359,40.7283,40.8215,14770.7457
2005-04-11 09:50:00,56.94,57.05,56.9,57.04,5949.328136219099,40.8143,40.8932,40.7857,40.886,5949.3281
2005-04-11 09:55:00,57.01,57.13,56.93,57.0,6257.0520053338805,40.8645,40.9505,40.8072,40.8574,6257.052
2005-04-11 10:00:00,56.93,57.05,56.93,57.02,5641.604267104318,40.8072,40.8932,40.8072,40.8717,5641.6043
2005-04-11 10:05:00,57.0,57.0,56.9,56.97,4410.708790645194,40.8574,40.8574,40.7857,40.8359,4410.7088
2005-04-11 10:10:00,56.97,56.99,56.95,56.97,4923.581905836496,40.8359,40.8502,40.8215,40.8359,4923.5819
2005-04-11 10:15:00,56.98,56.98,56.92,56.92,1436.0447225356447,40.843,40.843,40.8,40.8,1436.0447
2005-04-11 10:20:00,56.88,56.96,56.88,56.94,8103.395220022566,40.7713,40.8287,40.7713,40.8143,8103.3952
2005-04-11 10:25:00,56.95,57.07,56.9,56.9,10360.036926864292,40.8215,40.9075,40.7857,40.7857,10360.0369
2005-04-11 10:30:00,56.9,57.02,56.9,57.02,32823.879372243304,40.7857,40.8717,40.7857,40.8717,32823.8794
2005-04-11 10:35:00,57.07,57.17,57.07,57.1,5641.604267104318,40.9075,40.9792,40.9075,40.929,5641.6043
2005-04-11 10:40:00,57.09,57.18,57.09,57.14,2769.514822033029,40.9219,40.9864,40.9219,40.9577,2769.5148
2005-04-11 10:45:00,57.11,57.11,56.99,57.0,4718.432659759975,40.9362,40.9362,40.8502,40.8574,4718.4327
2005-04-11 10:50:00,56.99,57.07,56.98,57.06,3692.686429377372,40.8502,40.9075,40.843,40.9004,3692.6864
2005-04-11 10:55:00,57.04,57.06,56.99,57.03,2359.216329879988,40.886,40.9004,40.8502,40.8789,2359.2163
2005-04-11 11:00:00,57.02,57.06,57.02,57.06,3590.111806339112,40.8717,40.9004,40.8717,40.9004,3590.1118
2005-04-11 11:05:00,57.06,57.11,57.06,57.06,8103.395220022566,40.9004,40.9362,40.9004,40.9004,8103.3952
2005-04-11 11:10:00,57.03,57.05,56.95,56.95,3077.2386911478097,40.8789,40.8932,40.8215,40.8215,3077.2387
2005-04-11 11:15:00,56.95,57.0,56.95,57.0,2769.514822033029,40.8215,40.8574,40.8215,40.8574,2769.5148
2005-04-11 11:20:00,57.0,57.02,56.93,56.98,2666.9401989947687,40.8574,40.8717,40.8072,40.843,2666.9402
2005-04-11 11:25:00,57.01,57.01,56.97,57.01,1743.7685916504256,40.8645,40.8645,40.8359,40.8645,1743.7686
2005-04-11 11:30:00,57.0,57.0,56.85,56.94,6051.902759257359,40.8574,40.8574,40.7498,40.8143,6051.9028
2005-04-11 11:35:00,56.93,57.03,56.93,57.03,4102.984921530413,40.8072,40.8789,40.8072,40.8789,4102.9849
2005-04-11 11:40:00,57.0,57.03,56.95,56.95,1538.6193455739049,40.8574,40.8789,40.8215,40.8215,1538.6193
2005-04-11 11:45:00,56.96,56.96,56.93,56.93,1333.4700994973844,40.8287,40.8287,40.8072,40.8072,1333.4701
2005-04-11 11:50:00,56.94,57.0,56.94,56.95,2051.4924607652065,40.8143,40.8574,40.8143,40.8215,2051.4925
2005-04-11 11:55:00,56.94,56.94,56.9,56.9,1538.6193455739049,40.8143,40.8143,40.7857,40.7857,1538.6193
2005-04-11 12:00:00,56.9,57.06,56.9,57.04,10360.036926864292,40.7857,40.9004,40.7857,40.886,10360.0369
2005-04-11 12:05:00,57.04,57.06,57.03,57.04,2461.790952918248,40.886,40.9004,40.8789,40.886,2461.791
2005-04-11 12:10:00,57.04,57.06,57.04,57.05,1743.7685916504256,40.886,40.9004,40.886,40.8932,1743.7686
2005-04-11 12:15:00,57.05,57.08,57.05,57.07,1641.1939686121652,40.8932,40.9147,40.8932,40.9075,1641.194
2005-04-11 12:20:00,57.04,57.04,57.03,57.03,410.2984921530413,40.886,40.886,40.8789,40.8789,410.2985
2005-04-11 12:25:00,57.04,57.12,57.04,57.1,4821.007282798236,40.886,40.9434,40.886,40.929,4821.0073
2005-04-11 12:30:00,57.11,57.17,57.03,57.03,8205.969843060826,40.9362,40.9792,40.8789,40.8789,8205.9698
2005-04-11 12:35:00,57.06,57.08,57.03,57.06,4718.432659759975,40.9004,40.9147,40.8789,40.9004,4718.4327
2005-04-11 12:40:00,57.07,57.07,57.07,57.07,102.57462303826031,40.9075,40.9075,40.9075,40.9075,102.5746
2005-04-11 12:45:00,57.08,57.08,57.02,57.02,2872.089445071289,40.9147,40.9147,40.8717,40.8717,2872.0894
2005-04-11 12:50:00,57.02,57.04,57.01,57.04,1230.895476459124,40.8717,40.886,40.8645,40.886,1230.8955
2005-04-11 12:55:00,57.05,57.05,57.03,57.03,2461.790952918248,40.8932,40.8932,40.8789,40.8789,2461.791
2005-04-11 13:00:00,57.06,57.1,57.06,57.09,2666.9401989947687,40.9004,40.929,40.9004,40.9219,2666.9402
2005-04-11 13:05:00,57.06,57.07,57.0,57.01,4410.708790645194,40.9004,40.9075,40.8574,40.8645,4410.7088
2005-04-11 13:10:00,57.01,57.02,56.96,56.96,2051.4924607652065,40.8645,40.8717,40.8287,40.8287,2051.4925
2005-04-11 13:15:00,56.97,56.97,56.91,56.96,3795.261052415632,40.8359,40.8359,40.7928,40.8287,3795.2611
2005-04-11 13:20:00,56.98,57.0,56.9,56.91,6667.350497486921,40.843,40.8574,40.7857,40.7928,6667.3505
2005-04-11 13:25:00,56.94,56.97,56.94,56.96,4308.134167606934,40.8143,40.8359,40.8143,40.8287,4308.1342
2005-04-11 13:30:00,56.97,57.0,56.97,56.98,7282.798235716484,40.8359,40.8574,40.8359,40.843,7282.7982
2005-04-11 13:35:00,56.98,56.99,56.96,56.97,8616.268335213868,40.843,40.8502,40.8287,40.8359,8616.2683
2005-04-11 13:40:00,56.97,56.97,56.93,56.93,7180.223612678223,40.8359,40.8359,40.8072,40.8072,7180.2236
2005-04-11 13:45:00,56.92,56.92,56.87,56.87,4410.708790645194,40.8,40.8,40.7642,40.7642,4410.7088
2005-04-11 13:50:00,56.88,56.88,56.82,56.85,20104.626115499024,40.7713,40.7713,40.7283,40.7498,20104.6261
2005-04-11 13:55:00,56.85,56.9,56.81,56.83,6462.201251410401,40.7498,40.7857,40.7212,40.7355,6462.2013
2005-04-11 14:00:00,56.85,56.9,56.85,56.9,5333.880397989537,40.7498,40.7857,40.7498,40.7857,5333.8804
2005-04-11 14:05:00,56.85,56.85,56.77,56.79,8308.544466099087,40.7498,40.7498,40.6925,40.7068,8308.5445
2005-04-11 14:10:00,56.79,56.79,56.68,56.73,6975.074366601702,40.7068,40.7068,40.628,40.6638,6975.0744
2005-04-11 14:15:00,56.74,56.76,56.74,56.76,1436.0447225356447,40.671,40.6853,40.671,40.6853,1436.0447
2005-04-11 14:20:00,56.77,56.81,56.77,56.81,3384.962560262591,40.6925,40.7212,40.6925,40.7212,3384.9626
2005-04-11 14:25:00,56.8,56.81,56.71,56.72,7282.798235716484,40.714,40.7212,40.6495,40.6567,7282.7982
2005-04-11 14:30:00,56.72,56.77,56.72,56.77,3897.8356754538927,40.6567,40.6925,40.6567,40.6925,3897.8357
2005-04-11 14:35:00,56.78,56.79,56.76,56.78,1948.9178377269463,40.6997,40.7068,40.6853,40.6997,1948.9178
2005-04-11 14:40:00,56.79,56.86,56.74,56.76,5949.328136219099,40.7068,40.757,40.671,40.6853,5949.3281
2005-04-11 14:45:00,56.78,56.87,56.78,56.84,3487.537183300851,40.6997,40.7642,40.6997,40.7427,3487.5372
2005-04-11 14:50:00,56.83,56.86,56.83,56.85,4821.007282798236,40.7355,40.757,40.7355,40.7498,4821.0073
2005-04-11 14:55:00,56.81,56.9,56.8,56.9,6667.350497486921,40.7212,40.7857,40.714,40.7857,6667.3505
2005-04-11 15:00:00,56.9,56.9,56.85,56.85,6154.47738229562,40.7857,40.7857,40.7498,40.7498,6154.4774
2005-04-11 15:05:00,56.84,56.9,56.84,56.9,4308.134167606934,40.7427,40.7857,40.7427,40.7857,4308.1342
2005-04-11 15:10:00,56.9,56.9,56.86,56.86,3282.3879372243305,40.7857,40.7857,40.757,40.757,3282.3879
2005-04-11 15:15:00,56.83,56.9,56.83,56.89,4102.984921530413,40.7355,40.7857,40.7355,40.7785,4102.9849
2005-04-11 15:20:00,56.9,56.9,56.85,56.85,2461.790952918248,40.7857,40.7857,40.7498,40.7498,2461.791
2005-04-11 15:25:00,56.84,56.86,56.8,56.8,3795.261052415632,40.7427,40.757,40.714,40.714,3795.2611
2005-04-11 15:30:00,56.81,56.82,56.78,56.81,6667.350497486921,40.7212,40.7283,40.6997,40.7212,6667.3505
2005-04-11 15:35:00,56.81,56.83,56.8,56.8,7487.947481793004,40.7212,40.7355,40.714,40.714,7487.9475
2005-04-11 15:40:00,56.81,56.84,56.75,56.84,8308.544466099087,40.7212,40.7427,40.6782,40.7427,8308.5445
2005-04-11 15:45:00,56.84,56.85,56.81,56.85,8411.119089137346,40.7427,40.7498,40.7212,40.7498,8411.1191
2005-04-11 15:50:00,56.85,56.9,56.85,56.9,8718.842958252128,40.7498,40.7857,40.7498,40.7857,8718.843
2005-04-11 15:55:00,56.9,56.9,56.86,56.9,13642.424864088624,40.7857,40.7857,40.757,40.7857,13642.4249
2005-04-12 09:30:00,56.59,56.74,56.4,56.44,18258.28290081034,40.5635,40.671,40.4273,40.4559,18258.2829
2005-04-12 09:35:00,56.44,56.53,56.35,56.53,5539.029644066058,40.4559,40.5205,40.3914,40.5205,5539.0296
2005-04-12 09:40:00,56.42,56.46,56.28,56.28,8205.969843060826,40.4416,40.4703,40.3413,40.3413,8205.9698
2005-04-12 09:45:00,56.32,56.4,56.25,56.31,6257.0520053338805,40.3699,40.4273,40.3198,40.3628,6257.052
2005-04-12 09:50:00,56.31,56.32,56.25,56.27,9129.14145040517,40.3628,40.3699,40.3198,40.3341,9129.1415
2005-04-12 09:55:00,56.28,56.28,56.11,56.23,9129.14145040517,40.3413,40.3413,40.2194,40.3054,9129.1415
2005-04-12 10:00:00,56.22,56.22,56.11,56.15,10360.036926864292,40.2983,40.2983,40.2194,40.2481,10360.0369
2005-04-12 10:05:00,56.18,56.21,56.01,56.01,18258.28290081034,40.2696,40.2911,40.1477,40.1477,18258.2829
2005-04-12 10:10:00,56.02,56.13,55.99,56.12,12001.23089547646,40.1549,40.2337,40.1334,40.2266,12001.2309
2005-04-12 10:15:00,56.12,56.19,56.12,56.13,12411.5293876295,40.2266,40.2768,40.2266,40.2337,12411.5294
2005-04-12 10:20:00,56.13,56.18,56.12,56.18,4615.858036721715,40.2337,40.2696,40.2266,40.2696,4615.858
2005-04-12 10:25:00,56.17,56.23,56.16,56.23,8718.842958252128,40.2624,40.3054,40.2552,40.3054,8718.843
2005-04-12 10:30:00,56.22,56.27,56.16,56.2,11180.633911170376,40.2983,40.3341,40.2552,40.2839,11180.6339
2005-04-12 10:35:00,56.21,56.35,56.21,56.23,10257.462303826032,40.2911,40.3914,40.2911,40.3054,10257.4623
2005-04-12 10:40:00,56.24,56.29,56.22,56.27,8616.268335213868,40.3126,40.3484,40.2983,40.3341,8616.2683
2005-04-12 10:45:00,56.27,56.27,56.18,56.18,15899.06657093035,40.3341,40.3341,40.2696,40.2696,15899.0666
2005-04-12 10:50:00,56.17,56.3,56.16,56.17,12924.402502820802,40.2624,40.3556,40.2552,40.2624,12924.4025
2005-04-12 10:55:00,56.22,56.25,56.22,56.25,2154.067083803467,40.2983,40.3198,40.2983,40.3198,2154.0671
2005-04-12 11:00:00,56.25,56.37,56.25,56.3,8103.395220022566,40.3198,40.4058,40.3198,40.3556,8103.3952
2005-04-12 11:05:00,56.31,56.31,56.26,56.27,4205.559544568673,40.3628,40.3628,40.3269,40.3341,4205.5595
2005-04-12 11:10:00,56.26,56.27,56.15,56.22,8000.820596984306,40.3269,40.3341,40.2481,40.2983,8000.8206
2005-04-12 11:15:00,56.22,56.23,56.14,56.23,7282.798235716484,40.2983,40.3054,40.2409,40.3054,7282.7982
2005-04-12 11:20:00,56.23,56.33,56.19,56.19,7898.245973946045,40.3054,40.3771,40.2768,40.2768,7898.246
2005-04-12 11:25:00,56.19,56.26,56.19,56.26,10872.910042055595,40.2768,40.3269,40.2768,40.3269,10872.91
2005-04-12 11:30:00,56.29,56.31,56.26,56.28,4923.581905836496,40.3484,40.3628,40.3269,40.3413,4923.5819
2005-04-12 11:35:00,56.26,56.27,56.22,56.22,40516.97610011283,40.3269,40.3341,40.2983,40.2983,40516.9761
2005-04-12 11:40:00,56.27,56.32,56.27,56.28,5744.178890142579,40.3341,40.3699,40.3341,40.3413,5744.1789
2005-04-12 11:45:00,56.26,56.35,56.26,56.35,4205.559544568673,40.3269,40.3914,40.3269,40.3914,4205.5595
2005-04-12 11:50:00,56.36,56.37,56.32,56.32,4513.283413683455,40.3986,40.4058,40.3699,40.3699,4513.2834
2005-04-12 11:55:00,56.32,56.32,56.28,56.28,2769.514822033029,40.3699,40.3699,40.3413,40.3413,2769.5148
2005-04-12 12:00:00,56.28,56.28,56.27,56.28,7898.245973946045,40.3413,40.3413,40.3341,40.3413,7898.246
2005-04-12 12:05:00,56.28,56.29,56.28,56.29,6667.350497486921,40.3413,40.3484,40.3413,40.3484,6667.3505
2005-04-12 12:10:00,56.28,56.29,56.28,56.29,4410.708790645194,40.3413,40.3484,40.3413,40.3484,4410.7088
2005-04-12 12:15:00,56.28,56.28,56.23,56.23,10770.335419017334,40.3413,40.3413,40.3054,40.3054,10770.3354
2005-04-12 12:20:00,56.22,56.25,56.22,56.25,8103.395220022566,40.2983,40.3198,40.2983,40.3198,8103.3952
2005-04-12 12:25:00,56.25,56.29,56.22,56.29,2359.216329879988,40.3198,40.3484,40.2983,40.3484,2359.2163
2005-04-12 12:30:00,56.28,56.38,56.28,56.38,7385.372858754744,40.3413,40.4129,40.3413,40.4129,7385.3729
2005-04-12 12:35:00,56.38,56.4,56.35,56.35,4102.984921530413,40.4129,40.4273,40.3914,40.3914,4102.9849
2005-04-12 12:40:00,56.36,56.36,56.33,56.35,25130.78264437378,40.3986,40.3986,40.3771,40.3914,25130.7826
2005-04-12 12:45:00,56.33,56.39,56.28,56.39,10975.484665093856,40.3771,40.4201,40.3413,40.4201,10975.4847
2005-04-12 12:50:00,56.39,56.42,56.38,56.42,2461.790952918248,40.4201,40.4416,40.4129,40.4416,2461.791
2005-04-12 12:55:00,56.42,56.48,56.41,56.41,7180.223612678223,40.4416,40.4846,40.4344,40.4344,7180.2236
2005-04-12 13:00:00,56.41,56.49,56.36,56.48,8616.268335213868,40.4344,40.4918,40.3986,40.4846,8616.2683
2005-04-12 13:05:00,56.47,56.47,56.39,56.43,8718.842958252128,40.4775,40.4775,40.4201,40.4488,8718.843
2005-04-12 13:10:00,56.42,56.46,56.38,56.46,7180.223612678223,40.4416,40.4703,40.4129,40.4703,7180.2236
2005-04-12 13:15:00,56.44,56.46,56.37,56.4,7795.671350907785,40.4559,40.4703,40.4058,40.4273,7795.6714
2005-04-12 13:20:00,56.4,56.5,56.38,56.5,9334.29069648169,40.4273,40.499,40.4129,40.499,9334.2907
2005-04-12 13:25:00,56.5,56.5,56.41,56.41,10975.484665093856,40.499,40.499,40.4344,40.4344,10975.4847
2005-04-12 13:30:00,56.38,56.39,56.36,56.36,4410.708790645194,40.4129,40.4201,40.3986,40.3986,4410.7088
2005-04-12 13:35:00,56.35,56.38,56.28,56.38,10975.484665093856,40.3914,40.4129,40.3413,40.4129,10975.4847
2005-04-12 13:40:00,56.39,56.39,56.29,56.31,3897.8356754538927,40.4201,40.4201,40.3484,40.3628,3897.8357
2005-04-12 13:45:00,56.29,56.3,56.24,56.27,9642.014565596472,40.3484,40.3556,40.3126,40.3341,9642.0146
2005-04-12 13:50:00,56.27,56.35,56.27,56.35,6051.902759257359,40.3341,40.3914,40.3341,40.3914,6051.9028
2005-04-12 13:55:00,56.34,56.34,56.31,56.31,5333.880397989537,40.3843,40.3843,40.3628,40.3628,5333.8804
2005-04-12 14:00:00,56.3,56.54,56.17,56.51,30567.23766540158,40.3556,40.5276,40.2624,40.5061,30567.2377
2005-04-12 14:05:00,56.51,56.54,56.44,56.54,9231.71607344343,40.5061,40.5276,40.4559,40.5276,9231.7161
2005-04-12 14:10:00,56.54,56.71,56.54,56.59,18771.15601600164,40.5276,40.6495,40.5276,40.5635,18771.156
2005-04-12 14:15:00,56.56,56.74,56.56,56.72,21848.39470714945,40.542,40.671,40.542,40.6567,21848.3947
2005-04-12 14:20:00,56.72,56.83,56.66,56.76,23899.887167914658,40.6567,40.7355,40.6136,40.6853,23899.8872
2005-04-12 14:25:00,56.75,56.78,56.62,56.73,17027.387424351215,40.6782,40.6997,40.585,40.6638,17027.3874
2005-04-12 14:30:00,56.71,56.83,56.68,56.83,11283.208534208636,40.6495,40.7355,40.628,40.7355,11283.2085
2005-04-12 14:35:00,56.81,56.84,56.7,56.84,12719.25325674428,40.7212,40.7427,40.6423,40.7427,12719.2533
2005-04-12 14:40:00,56.85,56.9,56.71,56.84,17847.984408657296,40.7498,40.7857,40.6495,40.7427,17847.9844
2005-04-12 14:45:00,56.79,56.9,56.79,56.87,17437.685916504255,40.7068,40.7857,40.7068,40.7642,17437.6859
2005-04-12 14:50:00,56.87,56.93,56.86,56.93,10360.036926864292,40.7642,40.8072,40.757,40.8072,10360.0369
2005-04-12 14:55:00,56.94,57.1,56.93,57.06,43389.06554518412,40.8143,40.929,40.8072,40.9004,43389.0655
2005-04-12 15:00:00,57.06,57.14,56.98,57.07,208841.93250589803,40.9004,40.9577,40.843,40.9075,208841.9325
2005-04-12 15:05:00,57.07,57.07,56.98,57.04,13437.275618012103,40.9075,40.9075,40.843,40.886,13437.2756
2005-04-12 15:10:00,57.02,57.04,56.97,56.98,11488.357780285158,40.8717,40.886,40.8359,40.843,11488.3578
2005-04-12 15:15:00,56.98,57.1,56.95,57.05,16924.812801312954,40.843,40.929,40.8215,40.8932,16924.8128
2005-04-12 15:20:00,57.06,57.06,56.93,56.94,8616.268335213868,40.9004,40.9004,40.8072,40.8143,8616.2683
2005-04-12 15:25:00,56.95,57.03,56.95,57.03,13950.148733203405,40.8215,40.8789,40.8215,40.8789,13950.1487
2005-04-12 15:30:00,57.03,57.15,57.0,57.04,18258.28290081034,40.8789,40.9649,40.8574,40.886,18258.2829
2005-04-12 15:35:00,57.02,57.15,57.02,57.05,23079.290183608573,40.8717,40.9649,40.8717,40.8932,23079.2902
2005-04-12 15:40:00,57.06,57.11,57.01,57.03,33644.476356549385,40.9004,40.9362,40.8645,40.8789,33644.4764
2005-04-12 15:45:00,57.06,57.08,57.02,57.03,16411.939686121652,40.9004,40.9147,40.8717,40.8789,16411.9397
2005-04-12 15:50:00,57.03,57.09,57.03,57.07,16411.939686121652,40.8789,40.9219,40.8789,40.9075,16411.9397
2005-04-12 15:55:00,57.08,57.1,57.02,57.07,14873.320340547749,40.9147,40.929,40.8717,40.9075,14873.3203
2005-04-13 09:30:00,57.05,57.19,57.04,57.19,8103.395220022566,40.8932,40.9935,40.886,40.9935,8103.3952
2005-04-13 09:35:00,57.2,57.23,57.07,57.23,5231.305774951277,41.0007,41.0222,40.9075,41.0222,5231.3058
2005-04-13 09:40:00,57.23,57.23,57.08,57.22,5744.178890142579,41.0222,41.0222,40.9147,41.015,5744.1789
2005-04-13 09:45:00,57.25,57.31,57.16,57.26,5231.305774951277,41.0366,41.0796,40.972,41.0437,5231.3058
2005-04-13 09:50:00,57.25,57.25,57.11,57.12,8821.417581290389,41.0366,41.0366,40.9362,40.9434,8821.4176
2005-04-13 09:55:00,57.12,57.26,57.11,57.26,8103.395220022566,40.9434,41.0437,40.9362,41.0437,8103.3952
2005-04-13 10:00:00,57.24,57.24,57.1,57.11,6051.902759257359,41.0294,41.0294,40.929,40.9362,6051.9028
2005-04-13 10:05:00,57.13,57.19,57.12,57.18,2974.6640681095496,40.9505,40.9935,40.9434,40.9864,2974.6641
2005-04-13 10:10:00,57.12,57.22,57.12,57.22,8616.268335213868,40.9434,41.015,40.9434,41.015,8616.2683
2005-04-13 10:15:00,57.23,57.23,57.11,57.16,8513.693712175607,41.0222,41.0222,40.9362,40.972,8513.6937
2005-04-13 10:20:00,57.21,57.23,57.13,57.16,4923.581905836496,41.0079,41.0222,40.9505,40.972,4923.5819
2005-04-13 10:25:00,57.17,57.3,57.16,57.28,11590.932403323415,40.9792,41.0724,40.972,41.0581,11590.9324
2005-04-13 10:30:00,57.23,57.44,57.22,57.39,18668.58139296338,41.0222,41.1727,41.015,41.1369,18668.5814
2005-04-13 10:35:00,57.4,57.4,57.28,57.28,4513.283413683455,41.1441,41.1441,41.0581,41.0581,4513.2834
2005-04-13 10:40:00,57.28,57.28,57.26,57.27,4923.581905836496,41.0581,41.0581,41.0437,41.0509,4923.5819
2005-04-13 10:45:00,57.27,57.27,57.15,57.2,11385.783157246897,41.0509,41.0509,40.9649,41.0007,11385.7832
2005-04-13 10:50:00,57.2,57.29,57.15,57.23,13334.700994973842,41.0007,41.0652,40.9649,41.0222,13334.701
2005-04-13 10:55:00,57.23,57.31,57.23,57.3,11693.507026361678,41.0222,41.0796,41.0222,41.0724,11693.507
2005-04-13 11:00:00,57.31,57.34,57.29,57.33,15181.044209662528,41.0796,41.1011,41.0652,41.0939,15181.0442
2005-04-13 11:05:00,57.32,57.38,57.28,57.29,17847.984408657296,41.0867,41.1297,41.0581,41.0652,17847.9844
2005-04-13 11:10:00,57.29,57.38,57.28,57.37,15899.06657093035,41.0652,41.1297,41.0581,41.1226,15899.0666
2005-04-13 11:15:00,57.37,57.45,57.37,57.42,11898.656272438198,41.1226,41.1799,41.1226,41.1584,11898.6563
2005-04-13 11:20:00,57.42,57.45,57.32,57.37,13129.551748897322,41.1584,41.1799,41.0867,41.1226,13129.5517
2005-04-13 11:25:00,57.4,57.46,57.38,57.45,11283.208534208636,41.1441,41.1871,41.1297,41.1799,11283.2085
2005-04-13 11:30:00,57.47,57.52,57.47,57.51,18566.00676992512,41.1942,41.2301,41.1942,41.2229,18566.0068
2005-04-13 11:35:00,57.52,57.63,57.48,57.49,48825.52056621192,41.2301,41.3089,41.2014,41.2086,48825.5206
2005-04-13 11:40:00,57.51,57.64,57.51,57.57,9436.86531951995,41.2229,41.3161,41.2229,41.2659,9436.8653
2005-04-13 11:45:00,57.62,57.69,57.6,57.6,5846.753513180839,41.3018,41.3519,41.2874,41.2874,5846.7535
2005-04-13 11:50:00,57.6,57.63,57.57,57.58,5231.305774951277,41.2874,41.3089,41.2659,41.2731,5231.3058
2005-04-13 11:55:00,57.57,57.57,57.46,57.5,9026.566827366907,41.2659,41.2659,41.1871,41.2158,9026.5668
2005-04-13 12:00:00,57.51,57.51,57.43,57.44,10975.484665093856,41.2229,41.2229,41.1656,41.1727,10975.4847
2005-04-13 12:05:00,57.48,57.51,57.46,57.46,3179.8133141860703,41.2014,41.2229,41.1871,41.1871,3179.8133
2005-04-13 12:10:00,57.42,57.52,57.42,57.46,5539.029644066058,41.1584,41.2301,41.1584,41.1871,5539.0296
2005-04-13 12:15:00,57.42,57.42,57.32,57.32,7590.522104831264,41.1584,41.1584,41.0867,41.0867,7590.5221
2005-04-13 12:20:00,57.35,57.4,57.32,57.4,12924.402502820802,41.1082,41.1441,41.0867,41.1441,12924.4025
2005-04-13 12:25:00,57.4,57.4,57.35,57.37,4718.432659759975,41.1441,41.1441,41.1082,41.1226,4718.4327
2005-04-13 12:30:00,57.37,57.38,57.34,57.38,6359.626628372141,41.1226,41.1297,41.1011,41.1297,6359.6266
2005-04-13 12:35:00,57.38,57.41,57.38,57.41,3179.8133141860703,41.1297,41.1512,41.1297,41.1512,3179.8133
2005-04-13 12:40:00,57.41,57.42,57.4,57.4,6975.074366601702,41.1512,41.1584,41.1441,41.1441,6975.0744
2005-04-13 12:45:00,57.4,57.4,57.37,57.38,6257.0520053338805,41.1441,41.1441,41.1226,41.1297,6257.052
2005-04-13 12:50:00,57.37,57.5,57.37,57.47,16309.365063083393,41.1226,41.2158,41.1226,41.1942,16309.3651
2005-04-13 12:55:00,57.47,57.58,57.46,57.52,6462.201251410401,41.1942,41.2731,41.1871,41.2301,6462.2013
2005-04-13 13:00:00,57.52,57.56,57.43,57.48,4308.134167606934,41.2301,41.2588,41.1656,41.2014,4308.1342
2005-04-13 13:05:00,57.51,57.52,57.47,57.47,3795.261052415632,41.2229,41.2301,41.1942,41.1942,3795.2611
2005-04-13 13:10:00,57.49,57.5,57.45,57.49,7898.245973946045,41.2086,41.2158,41.1799,41.2086,7898.246
2005-04-13 13:15:00,57.51,57.52,57.39,57.47,5539.029644066058,41.2229,41.2301,41.1369,41.1942,5539.0296
2005-04-13 13:20:00,57.48,57.48,57.37,57.37,9231.71607344343,41.2014,41.2014,41.1226,41.1226,9231.7161
2005-04-13 13:25:00,57.33,57.33,57.28,57.3,9744.58918863473,41.0939,41.0939,41.0581,41.0724,9744.5892
2005-04-13 13:30:00,57.29,57.37,57.24,57.37,8513.693712175607,41.0652,41.1226,41.0294,41.1226,8513.6937
2005-04-13 13:35:00,57.38,57.38,57.27,57.32,7590.522104831264,41.1297,41.1297,41.0509,41.0867,7590.5221
2005-04-13 13:40:00,57.31,57.34,57.26,57.26,8718.842958252128,41.0796,41.1011,41.0437,41.0437,8718.843
2005-04-13 13:45:00,57.23,57.25,57.14,57.24,14770.745717509488,41.0222,41.0366,40.9577,41.0294,14770.7457
2005-04-13 13:50:00,57.26,57.26,57.1,57.11,9642.014565596472,41.0437,41.0437,40.929,40.9362,9642.0146
2005-04-13 13:55:00,57.1,57.17,57.08,57.15,31490.40927274592,40.929,40.9792,40.9147,40.9649,31490.4093
2005-04-13 14:00:00,57.14,57.17,57.14,57.15,8616.268335213868,40.9577,40.9792,40.9577,40.9649,8616.2683
2005-04-13 14:05:00,57.15,57.2,57.15,57.18,7693.096727869524,40.9649,41.0007,40.9649,40.9864,7693.0967
2005-04-13 14:10:00,57.19,57.22,57.17,57.19,9949.738434711251,40.9935,41.015,40.9792,40.9935,9949.7384
2005-04-13 14:15:00,57.18,57.25,57.18,57.24,9436.86531951995,40.9864,41.0366,40.9864,41.0294,9436.8653
2005-04-13 14:20:00,57.25,57.29,57.23,57.29,7180.223612678223,41.0366,41.0652,41.0222,41.0652,7180.2236
2005-04-13 14:25:00,57.29,57.29,57.2,57.25,5641.604267104318,41.0652,41.0652,41.0007,41.0366,5641.6043
2005-04-13 14:30:00,57.25,57.27,57.14,57.18,10667.760795979077,41.0366,41.0509,40.9577,40.9864,10667.7608
2005-04-13 14:35:00,57.21,57.31,57.21,57.27,4718.432659759975,41.0079,41.0796,41.0079,41.0509,4718.4327
2005-04-13 14:40:00,57.27,57.29,57.26,57.29,5539.029644066058,41.0509,41.0652,41.0437,41.0652,5539.0296
2005-04-13 14:45:00,57.29,57.29,57.18,57.18,9847.163811672992,41.0652,41.0652,40.9864,40.9864,9847.1638
2005-04-13 14:50:00,57.15,57.18,57.02,57.02,10462.611549902556,40.9649,40.9864,40.8717,40.8717,10462.6115
2005-04-13 14:55:00,57.04,57.2,57.02,57.2,11078.059288132115,40.886,41.0007,40.8717,41.0007,11078.0593
2005-04-13 15:00:00,57.2,57.2,57.06,57.08,9949.738434711251,41.0007,41.0007,40.9004,40.9147,9949.7384
2005-04-13 15:05:00,57.14,57.18,57.08,57.16,7487.947481793004,40.9577,40.9864,40.9147,40.972,7487.9475
2005-04-13 15:10:00,57.16,57.23,57.1,57.23,11898.656272438198,40.972,41.0222,40.929,41.0222,11898.6563
2005-04-13 15:15:00,57.22,57.22,57.08,57.12,13642.424864088624,41.015,41.015,40.9147,40.9434,13642.4249
2005-04-13 15:20:00,57.11,57.13,57.03,57.05,14975.894963586008,40.9362,40.9505,40.8789,40.8932,14975.895
2005-04-13 15:25:00,57.08,57.18,56.98,57.02,15796.491947892093,40.9147,40.9864,40.843,40.8717,15796.4919
2005-04-13 15:30:00,57.01,57.06,56.93,57.06,13334.700994973842,40.8645,40.9004,40.8072,40.9004,13334.701
2005-04-13 15:35:00,57.07,57.12,56.97,57.0,14155.297979279923,40.9075,40.9434,40.8359,40.8574,14155.298
2005-04-13 15:40:00,57.0,57.08,57.0,57.05,11898.656272438198,40.8574,40.9147,40.8574,40.8932,11898.6563
2005-04-13 15:45:00,57.06,57.14,57.06,57.08,11488.357780285158,40.9004,40.9577,40.9004,40.9147,11488.3578
2005-04-13 15:50:00,57.08,57.19,57.06,57.19,26669.401989947684,40.9147,40.9935,40.9004,40.9935,26669.402
2005-04-13 15:55:00,57.17,57.17,57.07,57.09,23694.737921838136,40.9792,40.9792,40.9075,40.9219,23694.7379
2005-04-14 09:30:00,57.35,57.47,57.17,57.17,11385.783157246897,41.1082,41.1942,40.9792,40.9792,11385.7832
2005-04-14 09:35:00,57.16,57.31,57.08,57.24,13642.424864088624,40.972,41.0796,40.9147,41.0294,13642.4249
2005-04-14 09:40:00,57.24,57.24,56.98,57.19,13950.148733203405,41.0294,41.0294,40.843,40.9935,13950.1487
2005-04-14 09:45:00,57.16,57.26,56.94,57.26,12001.23089547646,40.972,41.0437,40.8143,41.0437,12001.2309
2005-04-14 09:50:00,57.29,57.37,57.23,57.33,11180.633911170376,41.0652,41.1226,41.0222,41.0939,11180.6339
2005-04-14 09:55:00,57.34,57.42,57.26,57.26,5539.029644066058,41.1011,41.1584,41.0437,41.0437,5539.0296
2005-04-14 10:00:00,57.24,57.34,57.11,57.29,6872.499743563442,41.0294,41.1011,40.9362,41.0652,6872.4997
2005-04-14 10:05:00,57.29,57.29,57.18,57.28,6257.0520053338805,41.0652,41.0652,40.9864,41.0581,6257.052
2005-04-14 10:10:00,57.28,57.28,57.12,57.2,8103.395220022566,41.0581,41.0581,40.9434,41.0007,8103.3952
2005-04-14 10:15:00,57.16,57.25,57.13,57.2,6257.0520053338805,40.972,41.0366,40.9505,41.0007,6257.052
2005-04-14 10:20:00,57.21,57.23,57.15,57.19,6051.902759257359,41.0079,41.0222,40.9649,40.9935,6051.9028
2005-04-14 10:25:00,57.23,57.29,57.1,57.23,8411.119089137346,41.0222,41.0652,40.929,41.0222,8411.1191
2005-04-14 10:30:00,57.21,57.21,56.94,57.04,14668.171094471229,41.0079,41.0079,40.8143,40.886,14668.1711
2005-04-14 10:35:00,57.04,57.12,57.03,57.03,14463.021848394706,40.886,40.9434,40.8789,40.8789,14463.0218
2005-04-14 10:40:00,57.04,57.13,57.04,57.07,8000.820596984306,40.886,40.9505,40.886,40.9075,8000.8206
2005-04-14 10:45:00,57.08,57.14,57.04,57.04,11385.783157246897,40.9147,40.9577,40.886,40.886,11385.7832
2005-04-14 10:50:00,57.04,57.07,57.0,57.04,11385.783157246897,40.886,40.9075,40.8574,40.886,11385.7832
2005-04-14 10:55:00,57.05,57.16,57.05,57.07,7385.372858754744,40.8932,40.972,40.8932,40.9075,7385.3729
2005-04-14 11:00:00,57.01,57.07,56.98,57.07,11590.932403323415,40.8645,40.9075,40.843,40.9075,11590.9324
2005-04-14 11:05:00,57.08,57.23,57.03,57.16,9334.29069648169,40.9147,41.0222,40.8789,40.972,9334.2907
2005-04-14 11:10:00,57.13,57.13,57.06,57.06,5231.305774951277,40.9505,40.9505,40.9004,40.9004,5231.3058
2005-04-14 11:15:00,57.03,57.04,56.9,56.93,17335.111293465994,40.8789,40.886,40.7857,40.8072,17335.1113
2005-04-14 11:20:00,56.91,56.92,56.85,56.86,9847.163811672992,40.7928,40.8,40.7498,40.757,9847.1638
2005-04-14 11:25:00,56.85,56.86,56.81,56.85,5539.029644066058,40.7498,40.757,40.7212,40.7498,5539.0296
2005-04-14 11:30:00,56.85,56.86,56.75,56.83,11283.208534208636,40.7498,40.757,40.6782,40.7355,11283.2085
2005-04-14 11:35:00,56.86,56.9,56.82,56.82,13437.275618012103,40.757,40.7857,40.7283,40.7283,13437.2756
2005-04-14 11:40:00,56.82,56.93,56.79,56.81,7180.223612678223,40.7283,40.8072,40.7068,40.7212,7180.2236
2005-04-14 11:45:00,56.81,56.87,56.81,56.82,6051.902759257359,40.7212,40.7642,40.7212,40.7283,6051.9028
2005-04-14 11:50:00,56.82,56.82,56.75,56.79,5436.455021027798,40.7283,40.7283,40.6782,40.7068,5436.455
2005-04-14 11:55:00,56.81,56.85,56.79,56.81,3282.3879372243305,40.7212,40.7498,40.7068,40.7212,3282.3879
2005-04-14 12:00:00,56.81,56.88,56.77,56.87,7077.648989639963,40.7212,40.7713,40.6925,40.7642,7077.649
2005-04-14 12:05:00,56.88,56.9,56.84,56.9,3487.537183300851,40.7713,40.7857,40.7427,40.7857,3487.5372
2005-04-14 12:10:00,56.9,56.91,56.86,56.88,4410.708790645194,40.7857,40.7928,40.757,40.7713,4410.7088
2005-04-14 12:15:00,56.89,56.89,56.86,56.86,4615.858036721715,40.7785,40.7785,40.757,40.757,4615.858
2005-04-14 12:20:00,56.84,56.84,56.76,56.8,6257.0520053338805,40.7427,40.7427,40.6853,40.714,6257.052
2005-04-14 12:25:00,56.81,56.9,56.8,56.8,4308.134167606934,40.7212,40.7857,40.714,40.714,4308.1342
2005-04-14 12:30:00,56.81,56.92,56.81,56.92,5128.731151913016,40.7212,40.8,40.7212,40.8,5128.7312
2005-04-14 12:35:00,56.9,56.92,56.88,56.9,1948.9178377269463,40.7857,40.8,40.7713,40.7857,1948.9178
2005-04-14 12:40:00,56.88,56.9,56.79,56.88,4205.559544568673,40.7713,40.7857,40.7068,40.7713,4205.5595
2005-04-14 12:45:00,56.88,56.92,56.79,56.9,6359.626628372141,40.7713,40.8,40.7068,40.7857,6359.6266
2005-04-14 12:50:00,56.84,56.9,56.77,56.84,2872.089445071289,40.7427,40.7857,40.6925,40.7427,2872.0894
2005-04-14 12:55:00,56.85,56.91,56.81,56.91,2564.365575956508,40.7498,40.7928,40.7212,40.7928,2564.3656
2005-04-14 13:00:00,56.91,56.91,56.82,56.89,5744.178890142579,40.7928,40.7928,40.7283,40.7785,5744.1789
2005-04-14 13:05:00,56.91,56.92,56.88,56.89,3282.3879372243305,40.7928,40.8,40.7713,40.7785,3282.3879
2005-04-14 13:10:00,56.89,56.9,56.79,56.79,6462.201251410401,40.7785,40.7857,40.7068,40.7068,6462.2013
2005-04-14 13:15:00,56.82,56.9,56.65,56.72,16719.663555236435,40.7283,40.7857,40.6065,40.6567,16719.6636
2005-04-14 13:20:00,56.72,56.8,56.71,56.8,6462.201251410401,40.6567,40.714,40.6495,40.714,6462.2013
2005-04-14 13:25:00,56.8,56.8,56.72,56.72,3282.3879372243305,40.714,40.714,40.6567,40.6567,3282.3879
2005-04-14 13:30:00,56.69,56.73,56.67,56.72,8103.395220022566,40.6351,40.6638,40.6208,40.6567,8103.3952
2005-04-14 13:35:00,56.71,56.89,56.64,56.85,16514.514309159913,40.6495,40.7785,40.5993,40.7498,16514.5143
2005-04-14 13:40:00,56.86,56.89,56.73,56.78,7077.648989639963,40.757,40.7785,40.6638,40.6997,7077.649
2005-04-14 13:45:00,56.78,56.8,56.69,56.74,3897.8356754538927,40.6997,40.714,40.6351,40.671,3897.8357
2005-04-14 13:50:00,56.76,56.78,56.68,56.68,5231.305774951277,40.6853,40.6997,40.628,40.628,5231.3058
2005-04-14 13:55:00,56.72,56.89,56.71,56.77,6975.074366601702,40.6567,40.7785,40.6495,40.6925,6975.0744
2005-04-14 14:00:00,56.75,56.8,56.73,56.75,5026.156528874756,40.6782,40.714,40.6638,40.6782,5026.1565
2005-04-14 14:05:00,56.75,56.76,56.72,56.73,18258.28290081034,40.6782,40.6853,40.6567,40.6638,18258.2829
2005-04-14 14:10:00,56.73,56.79,56.68,56.78,29849.215304133755,40.6638,40.7068,40.628,40.6997,29849.2153
2005-04-14 14:15:00,56.83,56.85,56.75,56.84,8103.395220022566,40.7355,40.7498,40.6782,40.7427,8103.3952
2005-04-14 14:20:00,56.84,56.84,56.76,56.77,9436.86531951995,40.7427,40.7427,40.6853,40.6925,9436.8653
2005-04-14 14:25:00,56.77,56.81,56.7,56.81,8205.969843060826,40.6925,40.7212,40.6423,40.7212,8205.9698
2005-04-14 14:30:00,56.79,56.79,56.67,56.68,7590.522104831264,40.7068,40.7068,40.6208,40.628,7590.5221
2005-04-14 14:35:00,56.68,56.71,56.61,56.66,10872.910042055595,40.628,40.6495,40.5778,40.6136,10872.91
2005-04-14 14:40:00,56.7,56.74,56.61,56.62,7898.245973946045,40.6423,40.671,40.5778,40.585,7898.246
2005-04-14 14:45:00,56.63,56.77,56.63,56.74,7180.223612678223,40.5921,40.6925,40.5921,40.671,7180.2236
2005-04-14 14:50:00,56.73,56.76,56.66,56.72,5949.328136219099,40.6638,40.6853,40.6136,40.6567,5949.3281
2005-04-14 14:55:00,56.72,56.77,56.64,56.71,10257.462303826032,40.6567,40.6925,40.5993,40.6495,10257.4623
2005-04-14 15:00:00,56.71,56.71,56.56,56.58,16104.215817006872,40.6495,40.6495,40.542,40.5563,16104.2158
2005-04-14 15:05:00,56.59,56.62,56.55,56.55,10565.186172940814,40.5635,40.585,40.5348,40.5348,10565.1862
2005-04-14 15:10:00,56.58,56.66,56.55,56.61,15591.34270181557,40.5563,40.6136,40.5348,40.5778,15591.3427
2005-04-14 15:15:00,56.62,56.67,56.62,56.63,9539.43994255821,40.585,40.6208,40.585,40.5921,9539.4399
2005-04-14 15:20:00,56.63,56.68,56.59,56.59,9847.163811672992,40.5921,40.628,40.5635,40.5635,9847.1638
2005-04-14 15:25:00,56.61,56.65,56.57,56.63,9642.014565596472,40.5778,40.6065,40.5491,40.5921,9642.0146
2005-04-14 15:30:00,56.63,56.67,56.62,56.63,9436.86531951995,40.5921,40.6208,40.585,40.5921,9436.8653
2005-04-14 15:35:00,56.61,56.64,56.56,56.62,11488.357780285158,40.5778,40.5993,40.542,40.585,11488.3578
2005-04-14 15:40:00,56.61,56.61,56.5,56.5,24925.63339829726,40.5778,40.5778,40.499,40.499,24925.6334
2005-04-14 15:45:00,56.5,56.51,56.39,56.4,28413.17058159811,40.499,40.5061,40.4201,40.4273,28413.1706
2005-04-14 15:50:00,56.39,56.45,56.31,56.45,33644.476356549385,40.4201,40.4631,40.3628,40.4631,33644.4764
2005-04-14 15:55:00,56.43,56.51,56.39,56.45,20412.349984613807,40.4488,40.5061,40.4201,40.4631,20412.35
2005-04-15 09:30:00,56.3,56.4,56.19,56.2,39080.93137757719,40.3556,40.4273,40.2768,40.2839,39080.9314
2005-04-15 09:35:00,56.2,56.29,56.06,56.12,16206.790440045132,40.2839,40.3484,40.1836,40.2266,16206.7904
2005-04-15 09:40:00,56.13,56.25,56.12,56.12,6564.775874448661,40.2337,40.3198,40.2266,40.2266,6564.7759
2005-04-15 09:45:00,56.12,56.28,56.12,56.25,15693.91732485383,40.2266,40.3413,40.2266,40.3198,15693.9173
2005-04-15 09:50:00,56.29,56.34,56.11,56.11,21745.82008411119,40.3484,40.3843,40.2194,40.2194,21745.8201
2005-04-15 09:55:00,56.11,56.3,56.11,56.17,9129.14145040517,40.2194,40.3556,40.2194,40.2624,9129.1415
2005-04-15 10:00:00,56.22,56.34,56.12,56.12,7693.096727869524,40.2983,40.3843,40.2266,40.2266,7693.0967
2005-04-15 10:05:00,56.12,56.28,56.12,56.23,6154.47738229562,40.2266,40.3413,40.2266,40.3054,6154.4774
2005-04-15 10:10:00,56.23,56.33,56.14,56.18,14770.745717509488,40.3054,40.3771,40.2409,40.2696,14770.7457
2005-04-15 10:15:00,56.17,56.25,56.14,56.19,9129.14145040517,40.2624,40.3198,40.2409,40.2768,9129.1415
2005-04-15 10:20:00,56.19,56.19,56.12,56.18,17745.40978561904,40.2768,40.2768,40.2266,40.2696,17745.4098
2005-04-15 10:25:00,56.17,56.25,56.13,56.14,16719.663555236435,40.2624,40.3198,40.2337,40.2409,16719.6636
2005-04-15 10:30:00,56.14,56.33,56.14,56.19,19591.753000307723,40.2409,40.3771,40.2409,40.2768,19591.753
2005-04-15 10:35:00,56.18,56.21,56.12,56.18,13334.700994973842,40.2696,40.2911,40.2266,40.2696,13334.701
2005-04-15 10:40:00,56.18,56.2,56.09,56.1,13539.850241050364,40.2696,40.2839,40.2051,40.2122,13539.8502
2005-04-15 10:45:00,56.1,56.23,56.08,56.12,10975.484665093856,40.2122,40.3054,40.1979,40.2266,10975.4847
2005-04-15 10:50:00,56.12,56.23,56.09,56.09,6359.626628372141,40.2266,40.3054,40.2051,40.2051,6359.6266
2005-04-15 10:55:00,56.12,56.26,56.12,56.17,10975.484665093856,40.2266,40.3269,40.2266,40.2624,10975.4847
2005-04-15 11:00:00,56.15,56.19,56.08,56.11,12411.5293876295,40.2481,40.2768,40.1979,40.2194,12411.5294
2005-04-15 11:05:00,56.11,56.13,56.06,56.12,7590.522104831264,40.2194,40.2337,40.1836,40.2266,7590.5221
2005-04-15 11:10:00,56.12,56.16,56.04,56.08,15181.044209662528,40.2266,40.2552,40.1692,40.1979,15181.0442
2005-04-15 11:15:00,56.09,56.1,56.01,56.07,16514.514309159913,40.2051,40.2122,40.1477,40.1907,16514.5143
2005-04-15 11:20:00,56.09,56.12,56.02,56.02,16514.514309159913,40.2051,40.2266,40.1549,40.1549,16514.5143
2005-04-15 11:25:00,56.02,56.02,55.88,55.9,21745.82008411119,40.1549,40.1549,40.0545,40.0689,21745.8201
2005-04-15 11:30:00,55.9,55.93,55.83,55.83,18976.30526207816,40.0689,40.0904,40.0187,40.0187,18976.3053
2005-04-15 11:35:00,55.83,55.84,55.66,55.75,32208.431634013745,40.0187,40.0259,39.8968,39.9614,32208.4316
2005-04-15 11:40:00,55.75,55.84,55.7,55.76,12001.23089547646,39.9614,40.0259,39.9255,39.9685,12001.2309
2005-04-15 11:45:00,55.74,55.82,55.73,55.74,12924.402502820802,39.9542,40.0115,39.947,39.9542,12924.4025
2005-04-15 11:50:00,55.74,55.74,55.67,55.73,8000.820596984306,39.9542,39.9542,39.904,39.947,8000.8206
2005-04-15 11:55:00,55.73,55.76,55.64,55.76,10667.760795979077,39.947,39.9685,39.8825,39.9685,10667.7608
2005-04-15 12:00:00,55.77,55.79,55.69,55.71,16206.790440045132,39.9757,39.99,39.9184,39.9327,16206.7904
2005-04-15 12:05:00,55.71,55.94,55.69,55.87,22463.84244537901,39.9327,40.0976,39.9184,40.0474,22463.8424
2005-04-15 12:10:00,55.86,55.87,55.79,55.84,4821.007282798236,40.0402,40.0474,39.99,40.0259,4821.0073
2005-04-15 12:15:00,55.86,55.9,55.74,55.84,8718.842958252128,40.0402,40.0689,39.9542,40.0259,8718.843
2005-04-15 12:20:00,55.82,55.93,55.69,55.91,8205.969843060826,40.0115,40.0904,39.9184,40.076,8205.9698
2005-04-15 12:25:00,55.9,55.9,55.82,55.87,10360.036926864292,40.0689,40.0689,40.0115,40.0474,10360.0369
2005-04-15 12:30:00,55.87,55.94,55.84,55.84,17027.387424351215,40.0474,40.0976,40.0259,40.0259,17027.3874
2005-04-15 12:35:00,55.83,55.96,55.83,55.94,18566.00676992512,40.0187,40.1119,40.0187,40.0976,18566.0068
2005-04-15 12:40:00,55.94,56.02,55.94,56.0,6359.626628372141,40.0976,40.1549,40.0976,40.1406,6359.6266
2005-04-15 12:45:00,56.0,56.0,55.93,55.97,5846.753513180839,40.1406,40.1406,40.0904,40.1191,5846.7535
2005-04-15 12:50:00,55.97,55.97,55.73,55.74,16822.238178274692,40.1191,40.1191,39.947,39.9542,16822.2382
2005-04-15 12:55:00,55.74,55.82,55.65,55.66,15181.044209662528,39.9542,40.0115,39.8897,39.8968,15181.0442
2005-04-15 13:00:00,55.66,55.82,55.66,55.73,13129.551748897322,39.8968,40.0115,39.8968,39.947,13129.5517
2005-04-15 13:05:00,55.72,55.73,55.65,55.66,10360.036926864292,39.9399,39.947,39.8897,39.8968,10360.0369
2005-04-15 13:10:00,55.68,55.79,55.63,55.74,10667.760795979077,39.9112,39.99,39.8753,39.9542,10667.7608
2005-04-15 13:15:00,55.69,55.81,55.69,55.78,8205.969843060826,39.9184,40.0044,39.9184,39.9829,8205.9698
2005-04-15 13:20:00,55.77,55.94,55.77,55.93,4821.007282798236,39.9757,40.0976,39.9757,40.0904,4821.0073
2005-04-15 13:25:00,55.94,55.99,55.87,55.94,12103.80551851472,40.0976,40.1334,40.0474,40.0976,12103.8055
2005-04-15 13:30:00,55.94,55.96,55.86,55.96,10462.611549902556,40.0976,40.1119,40.0402,40.1119,10462.6115
2005-04-15 13:35:00,55.98,56.0,55.86,55.96,5231.305774951277,40.1262,40.1406,40.0402,40.1119,5231.3058
2005-04-15 13:40:00,55.98,56.01,55.98,55.98,5436.455021027798,40.1262,40.1477,40.1262,40.1262,5436.455
2005-04-15 13:45:00,55.99,55.99,55.85,55.96,10462.611549902556,40.1334,40.1334,40.033,40.1119,10462.6115
2005-04-15 13:50:00,55.96,55.96,55.91,55.94,4821.007282798236,40.1119,40.1119,40.076,40.0976,4821.0073
2005-04-15 13:55:00,55.93,55.93,55.83,55.89,4615.858036721715,40.0904,40.0904,40.0187,40.0617,4615.858
2005-04-15 14:00:00,55.9,55.96,55.85,55.93,4308.134167606934,40.0689,40.1119,40.033,40.0904,4308.1342
2005-04-15 14:05:00,55.96,56.01,55.93,55.95,4718.432659759975,40.1119,40.1477,40.0904,40.1047,4718.4327
2005-04-15 14:10:00,55.98,56.02,55.94,56.02,3795.261052415632,40.1262,40.1549,40.0976,40.1549,3795.2611
2005-04-15 14:15:00,56.04,56.11,56.02,56.09,5231.305774951277,40.1692,40.2194,40.1549,40.2051,5231.3058
2005-04-15 14:20:00,56.12,56.12,55.96,55.96,6975.074366601702,40.2266,40.2266,40.1119,40.1119,6975.0744
2005-04-15 14:25:00,55.99,56.03,55.98,55.98,5744.178890142579,40.1334,40.1621,40.1262,40.1262,5744.1789
2005-04-15 14:30:00,55.95,55.97,55.86,55.92,8821.417581290389,40.1047,40.1191,40.0402,40.0832,8821.4176
2005-04-15 14:35:00,55.91,55.91,55.79,55.83,8923.992204328648,40.076,40.076,39.99,40.0187,8923.9922
2005-04-15 14:40:00,55.83,55.84,55.74,55.79,5128.731151913016,40.0187,40.0259,39.9542,39.99,5128.7312
2005-04-15 14:45:00,55.8,55.85,55.74,55.84,10565.186172940814,39.9972,40.033,39.9542,40.0259,10565.1862
2005-04-15 14:50:00,55.85,55.86,55.73,55.77,8616.268335213868,40.033,40.0402,39.947,39.9757,8616.2683
2005-04-15 14:55:00,55.77,55.93,55.7,55.93,12001.23089547646,39.9757,40.0904,39.9255,40.0904,12001.2309
2005-04-15 15:00:00,55.93,55.98,55.84,55.9,9744.58918863473,40.0904,40.1262,40.0259,40.0689,9744.5892
2005-04-15 15:05:00,55.89,55.89,55.8,55.84,8205.969843060826,40.0617,40.0617,39.9972,40.0259,8205.9698
2005-04-15 15:10:00,55.83,55.9,55.8,55.8,7180.223612678223,40.0187,40.0689,39.9972,39.9972,7180.2236
2005-04-15 15:15:00,55.83,55.83,55.76,55.82,7180.223612678223,40.0187,40.0187,39.9685,40.0115,7180.2236
2005-04-15 15:20:00,55.81,55.82,55.67,55.77,5539.029644066058,40.0044,40.0115,39.904,39.9757,5539.0296
2005-04-15 15:25:00,55.81,55.83,55.74,55.83,7898.245973946045,40.0044,40.0187,39.9542,40.0187,7898.246
2005-04-15 15:30:00,55.83,55.96,55.83,55.93,8821.417581290389,40.0187,40.1119,40.0187,40.0904,8821.4176
2005-04-15 15:35:00,55.92,55.96,55.75,55.78,9231.71607344343,40.0832,40.1119,39.9614,39.9829,9231.7161
2005-04-15 15:40:00,55.79,55.8,55.67,55.77,10975.484665093856,39.99,39.9972,39.904,39.9757,10975.4847
2005-04-15 15:45:00,55.75,55.75,55.62,55.62,10257.462303826032,39.9614,39.9614,39.8682,39.8682,10257.4623
2005-04-15 15:50:00,55.62,55.62,55.52,55.58,17437.685916504255,39.8682,39.8682,39.7965,39.8395,17437.6859
2005-04-15 15:55:00,55.58,55.69,55.58,55.58,17950.559031695557,39.8395,39.9184,39.8395,39.8395,17950.559
2005-04-18 09:30:00,55.52,55.67,55.47,55.47,16411.939686121652,39.7965,39.904,39.7607,39.7607,16411.9397
2005-04-18 09:35:00,55.43,55.48,55.37,55.39,21745.82008411119,39.732,39.7678,39.689,39.7033,21745.8201
2005-04-18 09:40:00,55.48,55.55,55.47,55.48,10154.887680787771,39.7678,39.818,39.7607,39.7678,10154.8877
2005-04-18 09:45:00,55.46,55.46,55.34,55.44,10872.910042055595,39.7535,39.7535,39.6675,39.7392,10872.91
2005-04-18 09:50:00,55.44,55.51,55.41,55.41,12308.95476459124,39.7392,39.7893,39.7176,39.7176,12308.9548
2005-04-18 09:55:00,55.41,55.5,55.35,55.47,8205.969843060826,39.7176,39.7822,39.6746,39.7607,8205.9698
2005-04-18 10:00:00,55.47,55.47,55.35,55.43,12001.23089547646,39.7607,39.7607,39.6746,39.732,12001.2309
2005-04-18 10:05:00,55.42,55.54,55.39,55.51,12411.5293876295,39.7248,39.8108,39.7033,39.7893,12411.5294
2005-04-18 10:10:00,55.52,55.55,55.42,55.44,19078.87988511642,39.7965,39.818,39.7248,39.7392,19078.8799
2005-04-18 10:15:00,55.46,55.48,55.41,55.44,7077.648989639963,39.7535,39.7678,39.7176,39.7392,7077.649
2005-04-18 10:20:00,55.44,55.51,55.39,55.44,7795.671350907785,39.7392,39.7893,39.7033,39.7392,7795.6714
2005-04-18 10:25:00,55.42,55.44,55.38,55.41,7180.223612678223,39.7248,39.7392,39.6961,39.7176,7180.2236
2005-04-18 10:30:00,55.41,55.52,55.35,55.37,10154.887680787771,39.7176,39.7965,39.6746,39.689,10154.8877
2005-04-18 10:35:00,55.38,55.38,55.28,55.28,8308.544466099087,39.6961,39.6961,39.6245,39.6245,8308.5445
2005-04-18 10:40:00,55.28,55.35,55.17,55.22,8718.842958252128,39.6245,39.6746,39.5456,39.5815,8718.843
2005-04-18 10:45:00,55.21,55.22,55.02,55.18,31387.83464970766,39.5743,39.5815,39.4381,39.5528,31387.8346
2005-04-18 10:50:00,55.18,55.2,55.09,55.1,24002.46179095292,39.5528,39.5671,39.4883,39.4954,24002.4618
2005-04-18 10:55:00,55.09,55.28,55.09,55.28,3897.8356754538927,39.4883,39.6245,39.4883,39.6245,3897.8357
2005-04-18 11:00:00,55.27,55.45,55.27,55.34,12924.402502820802,39.6173,39.7463,39.6173,39.6675,12924.4025
2005-04-18 11:05:00,55.32,55.35,55.18,55.25,12719.25325674428,39.6531,39.6746,39.5528,39.603,12719.2533
2005-04-18 11:10:00,55.25,55.25,55.18,55.2,10257.462303826032,39.603,39.603,39.5528,39.5671,10257.4623
2005-04-18 11:15:00,55.21,55.25,55.14,55.22,9026.566827366907,39.5743,39.603,39.5241,39.5815,9026.5668
2005-04-18 11:20:00,55.22,55.27,55.19,55.22,14155.297979279923,39.5815,39.6173,39.56,39.5815,14155.298
2005-04-18 11:25:00,55.22,55.22,55.11,55.12,19591.753000307723,39.5815,39.5815,39.5026,39.5098,19591.753
2005-04-18 11:30:00,55.14,55.19,54.94,55.09,24823.058775259,39.5241,39.56,39.3808,39.4883,24823.0588
2005-04-18 11:35:00,55.09,55.09,54.97,54.99,8616.268335213868,39.4883,39.4883,39.4023,39.4166,8616.2683
2005-04-18 11:40:00,54.99,55.06,54.94,54.96,11385.783157246897,39.4166,39.4668,39.3808,39.3951,11385.7832
2005-04-18 11:45:00,54.98,55.07,54.98,55.04,9847.163811672992,39.4094,39.4739,39.4094,39.4524,9847.1638
2005-04-18 11:50:00,55.04,55.08,54.99,55.04,8821.417581290389,39.4524,39.4811,39.4166,39.4524,8821.4176
2005-04-18 11:55:00,55.06,55.12,55.05,55.1,6154.47738229562,39.4668,39.5098,39.4596,39.4954,6154.4774
2005-04-18 12:00:00,55.1,55.22,55.1,55.22,13950.148733203405,39.4954,39.5815,39.4954,39.5815,13950.1487
2005-04-18 12:05:00,55.22,55.28,55.2,55.26,8821.417581290389,39.5815,39.6245,39.5671,39.6101,8821.4176
2005-04-18 12:10:00,55.25,55.31,55.25,55.27,8103.395220022566,39.603,39.646,39.603,39.6173,8103.3952
2005-04-18 12:15:00,55.27,55.28,55.19,55.2,8000.820596984306,39.6173,39.6245,39.56,39.5671,8000.8206
2005-04-18 12:20:00,55.2,55.38,55.17,55.38,8205.969843060826,39.5671,39.6961,39.5456,39.6961,8205.9698
2005-04-18 12:25:00,55.39,55.39,55.32,55.37,10052.313057749512,39.7033,39.7033,39.6531,39.689,10052.3131
2005-04-18 12:30:00,55.35,55.39,55.35,55.37,5641.604267104318,39.6746,39.7033,39.6746,39.689,5641.6043
2005-04-18 12:35:00,55.37,55.52,55.37,55.52,10154.887680787771,39.689,39.7965,39.689,39.7965,10154.8877
2005-04-18 12:40:00,55.49,55.56,55.48,55.56,6462.201251410401,39.775,39.8252,39.7678,39.8252,6462.2013
2005-04-18 12:45:00,55.57,55.6,55.49,55.49,6872.499743563442,39.8323,39.8538,39.775,39.775,6872.4997
2005-04-18 12:50:00,55.5,55.63,55.49,55.63,5333.880397989537,39.7822,39.8753,39.775,39.8753,5333.8804
2005-04-18 12:55:00,55.66,55.72,55.61,55.63,9334.29069648169,39.8968,39.9399,39.861,39.8753,9334.2907
2005-04-18 13:00:00,55.64,55.68,55.6,55.68,6667.350497486921,39.8825,39.9112,39.8538,39.9112,6667.3505
2005-04-18 13:05:00,55.7,55.72,55.57,55.63,12514.10401066776,39.9255,39.9399,39.8323,39.8753,12514.104
2005-04-18 13:10:00,55.63,55.64,55.6,55.6,4000.410298492153,39.8753,39.8825,39.8538,39.8538,4000.4103
2005-04-18 13:15:00,55.61,55.65,55.57,55.57,5128.731151913016,39.861,39.8897,39.8323,39.8323,5128.7312
2005-04-18 13:20:00,55.56,55.65,55.52,55.65,7693.096727869524,39.8252,39.8897,39.7965,39.8897,7693.0967
2005-04-18 13:25:00,55.65,55.66,55.54,55.65,6975.074366601702,39.8897,39.8968,39.8108,39.8897,6975.0744
2005-04-18 13:30:00,55.63,55.67,55.59,55.67,4513.283413683455,39.8753,39.904,39.8467,39.904,4513.2834
2005-04-18 13:35:00,55.66,55.66,55.53,55.57,3897.8356754538927,39.8968,39.8968,39.8037,39.8323,3897.8357
2005-04-18 13:40:00,55.57,55.63,55.53,55.62,8103.395220022566,39.8323,39.8753,39.8037,39.8682,8103.3952
2005-04-18 13:45:00,55.61,55.61,55.59,55.6,4308.134167606934,39.861,39.861,39.8467,39.8538,4308.1342
2005-04-18 13:50:00,55.59,55.67,55.59,55.66,6462.201251410401,39.8467,39.904,39.8467,39.8968,6462.2013
2005-04-18 13:55:00,55.67,55.69,55.61,55.64,5128.731151913016,39.904,39.9184,39.861,39.8825,5128.7312
2005-04-18 14:00:00,55.61,55.63,55.6,55.63,7180.223612678223,39.861,39.8753,39.8538,39.8753,7180.2236
2005-04-18 14:05:00,55.64,55.71,55.62,55.63,8718.842958252128,39.8825,39.9327,39.8682,39.8753,8718.843
2005-04-18 14:10:00,55.63,55.63,55.53,55.53,7077.648989639963,39.8753,39.8753,39.8037,39.8037,7077.649
2005-04-18 14:15:00,55.53,55.56,55.47,55.49,8000.820596984306,39.8037,39.8252,39.7607,39.775,8000.8206
2005-04-18 14:20:00,55.49,55.53,55.46,55.51,9026.566827366907,39.775,39.8037,39.7535,39.7893,9026.5668
2005-04-18 14:25:00,55.51,55.52,55.39,55.43,7282.798235716484,39.7893,39.7965,39.7033,39.732,7282.7982
2005-04-18 14:30:00,55.44,55.47,55.44,55.46,5846.753513180839,39.7392,39.7607,39.7392,39.7535,5846.7535
2005-04-18 14:35:00,55.46,55.48,55.43,55.48,3077.2386911478097,39.7535,39.7678,39.732,39.7678,3077.2387
2005-04-18 14:40:00,55.5,55.5,55.34,55.35,7077.648989639963,39.7822,39.7822,39.6675,39.6746,7077.649
2005-04-18 14:45:00,55.35,55.43,55.35,55.43,4821.007282798236,39.6746,39.732,39.6746,39.732,4821.0073
2005-04-18 14:50:00,55.43,55.47,55.4,55.45,5846.753513180839,39.732,39.7607,39.7105,39.7463,5846.7535
2005-04-18 14:55:00,55.43,55.51,55.43,55.5,5231.305774951277,39.732,39.7893,39.732,39.7822,5231.3058
2005-04-18 15:00:00,55.5,55.59,55.5,55.59,8103.395220022566,39.7822,39.8467,39.7822,39.8467,8103.3952
2005-04-18 15:05:00,55.58,55.58,55.45,55.52,5949.328136219099,39.8395,39.8395,39.7463,39.7965,5949.3281
2005-04-18 15:10:00,55.51,55.56,55.47,55.53,5333.880397989537,39.7893,39.8252,39.7607,39.8037,5333.8804
2005-04-18 15:15:00,55.54,55.62,55.52,55.52,7180.223612678223,39.8108,39.8682,39.7965,39.7965,7180.2236
2005-04-18 15:20:00,55.54,55.63,55.53,55.61,10257.462303826032,39.8108,39.8753,39.8037,39.861,10257.4623
2005-04-18 15:25:00,55.62,55.72,55.62,55.68,5846.753513180839,39.8682,39.9399,39.8682,39.9112,5846.7535
2005-04-18 15:30:00,55.69,55.74,55.67,55.74,9231.71607344343,39.9184,39.9542,39.904,39.9542,9231.7161
2005-04-18 15:35:00,55.74,55.74,55.63,55.66,10154.887680787771,39.9542,39.9542,39.8753,39.8968,10154.8877
2005-04-18 15:40:00,55.66,55.67,55.57,55.67,10770.335419017334,39.8968,39.904,39.8323,39.904,10770.3354
2005-04-18 15:45:00,55.69,55.7,55.66,55.67,9539.43994255821,39.9184,39.9255,39.8968,39.904,9539.4399
2005-04-18 15:50:00,55.67,55.71,55.67,55.7,16617.088932198174,39.904,39.9327,39.904,39.9255,16617.0889
2005-04-18 15:55:00,55.71,55.72,55.64,55.67,15283.61883270079,39.9327,39.9399,39.8825,39.904,15283.6188
2005-04-19 09:30:00,55.67,55.74,55.57,55.69,13232.126371935585,39.904,39.9542,39.8323,39.9184,13232.1264
2005-04-19 09:35:00,55.68,55.77,55.59,55.72,9949.738434711251,39.9112,39.9757,39.8467,39.9399,9949.7384
2005-04-19 09:40:00,55.72,55.87,55.69,55.85,10257.462303826032,39.9399,40.0474,39.9184,40.033,10257.4623
2005-04-19 09:45:00,55.84,55.85,55.74,55.75,14257.872602318186,40.0259,40.033,39.9542,39.9614,14257.8726
2005-04-19 09:50:00,55.77,55.81,55.75,55.81,6872.499743563442,39.9757,40.0044,39.9614,40.0044,6872.4997
2005-04-19 09:55:00,55.83,55.91,55.79,55.91,8308.544466099087,40.0187,40.076,39.99,40.076,8308.5445
2005-04-19 10:00:00,55.92,56.01,55.85,55.95,8205.969843060826,40.0832,40.1477,40.033,40.1047,8205.9698
2005-04-19 10:05:00,55.94,55.95,55.86,55.87,16411.939686121652,40.0976,40.1047,40.0402,40.0474,16411.9397
2005-04-19 10:10:00,55.87,55.91,55.84,55.84,7898.245973946045,40.0474,40.076,40.0259,40.0259,7898.246
2005-04-19 10:15:00,55.81,55.88,55.81,55.86,9334.29069648169,40.0044,40.0545,40.0044,40.0402,9334.2907
2005-04-19 10:20:00,55.86,55.9,55.82,55.9,8923.992204328648,40.0402,40.0689,40.0115,40.0689,8923.9922
2005-04-19 10:25:00,55.9,55.9,55.83,55.83,5333.880397989537,40.0689,40.0689,40.0187,40.0187,5333.8804
2005-04-19 10:30:00,55.83,55.92,55.82,55.87,12308.95476459124,40.0187,40.0832,40.0115,40.0474,12308.9548
2005-04-19 10:35:00,55.84,55.84,55.79,55.79,8923.992204328648,40.0259,40.0259,39.99,39.99,8923.9922
2005-04-19 10:40:00,55.79,55.83,55.76,55.76,4615.858036721715,39.99,40.0187,39.9685,39.9685,4615.858
2005-04-19 10:45:00,55.76,55.77,55.72,55.76,18566.00676992512,39.9685,39.9757,39.9399,39.9685,18566.0068
2005-04-19 10:50:00,55.74,55.83,55.72,55.79,7077.648989639963,39.9542,40.0187,39.9399,39.99,7077.649
2005-04-19 10:55:00,55.78,55.82,55.78,55.81,6975.074366601702,39.9829,40.0115,39.9829,40.0044,6975.0744
2005-04-19 11:00:00,55.8,55.85,55.76,55.76,7180.223612678223,39.9972,40.033,39.9685,39.9685,7180.2236
2005-04-19 11:05:00,55.77,55.77,55.72,55.76,5744.178890142579,39.9757,39.9757,39.9399,39.9685,5744.1789
2005-04-19 11:10:00,55.76,55.78,55.74,55.77,6564.775874448661,39.9685,39.9829,39.9542,39.9757,6564.7759
2005-04-19 11:15:00,55.76,55.82,55.74,55.82,8616.268335213868,39.9685,40.0115,39.9542,40.0115,8616.2683
2005-04-19 11:20:00,55.85,55.85,55.78,55.84,5846.753513180839,40.033,40.033,39.9829,40.0259,5846.7535
2005-04-19 11:25:00,55.81,55.84,55.77,55.81,6975.074366601702,40.0044,40.0259,39.9757,40.0044,6975.0744
2005-04-19 11:30:00,55.81,55.82,55.78,55.82,10872.910042055595,40.0044,40.0115,39.9829,40.0115,10872.91
2005-04-19 11:35:00,55.82,55.83,55.73,55.82,6872.499743563442,40.0115,40.0187,39.947,40.0115,6872.4997
2005-04-19 11:40:00,55.83,55.83,55.73,55.74,4718.432659759975,40.0187,40.0187,39.947,39.9542,4718.4327
2005-04-19 11:45:00,55.74,55.75,55.72,55.74,7590.522104831264,39.9542,39.9614,39.9399,39.9542,7590.5221
2005-04-19 11:50:00,55.74,55.75,55.72,55.73,5744.178890142579,39.9542,39.9614,39.9399,39.947,5744.1789
2005-04-19 11:55:00,55.74,55.74,55.72,55.73,9231.71607344343,39.9542,39.9542,39.9399,39.947,9231.7161
2005-04-19 12:00:00,55.73,55.74,55.72,55.72,6359.626628372141,39.947,39.9542,39.9399,39.9399,6359.6266
2005-04-19 12:05:00,55.73,55.73,55.67,55.7,9436.86531951995,39.947,39.947,39.904,39.9255,9436.8653
2005-04-19 12:10:00,55.73,55.74,55.64,55.67,6359.626628372141,39.947,39.9542,39.8825,39.904,6359.6266
2005-04-19 12:15:00,55.67,55.69,55.63,55.65,4102.984921530413,39.904,39.9184,39.8753,39.8897,4102.9849
2005-04-19 12:20:00,55.65,55.66,55.52,55.57,9231.71607344343,39.8897,39.8968,39.7965,39.8323,9231.7161
2005-04-19 12:25:00,55.58,55.58,55.46,55.52,5846.753513180839,39.8395,39.8395,39.7535,39.7965,5846.7535
2005-04-19 12:30:00,55.52,55.57,55.42,55.51,11796.081649399935,39.7965,39.8323,39.7248,39.7893,11796.0816
2005-04-19 12:35:00,55.51,55.52,55.47,55.47,4718.432659759975,39.7893,39.7965,39.7607,39.7607,4718.4327
2005-04-19 12:40:00,55.44,55.52,55.43,55.5,7180.223612678223,39.7392,39.7965,39.732,39.7822,7180.2236
2005-04-19 12:45:00,55.48,55.5,55.41,55.47,7385.372858754744,39.7678,39.7822,39.7176,39.7607,7385.3729
2005-04-19 12:50:00,55.46,55.46,55.36,55.36,8718.842958252128,39.7535,39.7535,39.6818,39.6818,8718.843
2005-04-19 12:55:00,55.36,55.48,55.36,55.47,6667.350497486921,39.6818,39.7678,39.6818,39.7607,6667.3505
2005-04-19 13:00:00,55.45,55.46,55.37,55.46,8000.820596984306,39.7463,39.7535,39.689,39.7535,8000.8206
2005-04-19 13:05:00,55.45,55.45,55.36,55.42,8308.544466099087,39.7463,39.7463,39.6818,39.7248,8308.5445
2005-04-19 13:10:00,55.43,55.45,55.39,55.43,4718.432659759975,39.732,39.7463,39.7033,39.732,4718.4327
2005-04-19 13:15:00,55.42,55.42,55.37,55.37,10565.186172940814,39.7248,39.7248,39.689,39.689,10565.1862
2005-04-19 13:20:00,55.37,55.38,55.28,55.32,9744.58918863473,39.689,39.6961,39.6245,39.6531,9744.5892
2005-04-19 13:25:00,55.3,55.37,55.29,55.34,11796.081649399935,39.6388,39.689,39.6316,39.6675,11796.0816
2005-04-19 13:30:00,55.33,55.34,55.32,55.34,15283.61883270079,39.6603,39.6675,39.6531,39.6675,15283.6188
2005-04-19 13:35:00,55.35,55.35,55.3,55.3,16617.088932198174,39.6746,39.6746,39.6388,39.6388,16617.0889
2005-04-19 13:40:00,55.3,55.35,55.29,55.34,8821.417581290389,39.6388,39.6746,39.6316,39.6675,8821.4176
2005-04-19 13:45:00,55.35,55.49,55.35,55.49,9231.71607344343,39.6746,39.775,39.6746,39.775,9231.7161
2005-04-19 13:50:00,55.51,55.57,55.45,55.55,4102.984921530413,39.7893,39.8323,39.7463,39.818,4102.9849
2005-04-19 13:55:00,55.54,55.57,55.49,55.52,8103.395220022566,39.8108,39.8323,39.775,39.7965,8103.3952
2005-04-19 14:00:00,55.52,55.52,55.42,55.42,12514.10401066776,39.7965,39.7965,39.7248,39.7248,12514.104
2005-04-19 14:05:00,55.42,55.46,55.39,55.43,8103.395220022566,39.7248,39.7535,39.7033,39.732,8103.3952
2005-04-19 14:10:00,55.45,55.45,55.35,55.37,17129.962047389476,39.7463,39.7463,39.6746,39.689,17129.962
2005-04-19 14:15:00,55.4,55.42,55.37,55.37,16822.238178274692,39.7105,39.7248,39.689,39.689,16822.2382
2005-04-19 14:20:00,55.38,55.45,55.33,55.39,12821.82787978254,39.6961,39.7463,39.6603,39.7033,12821.8279
2005-04-19 14:25:00,55.38,55.43,55.35,55.37,13847.574110165144,39.6961,39.732,39.6746,39.689,13847.5741
2005-04-19 14:30:00,55.36,55.36,55.32,55.32,10052.313057749512,39.6818,39.6818,39.6531,39.6531,10052.3131
2005-04-19 14:35:00,55.31,55.34,55.18,55.18,12411.5293876295,39.646,39.6675,39.5528,39.5528,12411.5294
2005-04-19 14:40:00,55.18,55.25,55.18,55.24,27797.72284336855,39.5528,39.603,39.5528,39.5958,27797.7228
2005-04-19 14:45:00,55.23,55.26,55.17,55.21,20617.49923069033,39.5886,39.6101,39.5456,39.5743,20617.4992
2005-04-19 14:50:00,55.21,55.28,55.13,55.26,11078.059288132115,39.5743,39.6245,39.5169,39.6101,11078.0593
2005-04-19 14:55:00,55.27,55.36,55.25,55.25,17335.111293465994,39.6173,39.6818,39.603,39.603,17335.1113
2005-04-19 15:00:00,55.25,55.32,55.24,55.24,22156.11857626423,39.603,39.6531,39.5958,39.5958,22156.1186
2005-04-19 15:05:00,55.25,55.26,55.13,55.14,29951.789927172016,39.603,39.6101,39.5169,39.5241,29951.7899
2005-04-19 15:10:00,55.14,55.2,55.13,55.17,17232.536670427737,39.5241,39.5671,39.5169,39.5456,17232.5367
2005-04-19 15:15:00,55.18,55.18,55.06,55.09,23694.737921838136,39.5528,39.5528,39.4668,39.4883,23694.7379
2005-04-19 15:20:00,55.1,55.12,55.03,55.04,12924.402502820802,39.4954,39.5098,39.4453,39.4524,12924.4025
2005-04-19 15:25:00,55.04,55.11,55.02,55.08,17335.111293465994,39.4524,39.5026,39.4381,39.4811,17335.1113
2005-04-19 15:30:00,55.08,55.23,55.08,55.22,22053.54395322597,39.4811,39.5886,39.4811,39.5815,22053.544
2005-04-19 15:35:00,55.23,55.24,55.16,55.16,15078.46958662427,39.5886,39.5958,39.5385,39.5385,15078.4696
2005-04-19 15:40:00,55.16,55.25,55.15,55.25,16617.088932198174,39.5385,39.603,39.5313,39.603,16617.0889
2005-04-19 15:45:00,55.22,55.31,55.18,55.31,15796.491947892093,39.5815,39.646,39.5528,39.646,15796.4919
2005-04-19 15:50:00,55.28,55.33,55.28,55.31,16514.514309159913,39.6245,39.6603,39.6245,39.646,16514.5143
2005-04-19 15:55:00,55.31,55.32,55.27,55.27,18258.28290081034,39.646,39.6531,39.6173,39.6173,18258.2829
2005-04-20 09:30:00,55.29,55.29,54.98,55.06,13539.850241050364,39.6316,39.6316,39.4094,39.4668,13539.8502
2005-04-20 09:35:00,55.11,55.56,55.11,55.35,4821.007282798236,39.5026,39.8252,39.5026,39.6746,4821.0073
2005-04-20 09:40:00,55.38,55.47,55.31,55.46,7487.947481793004,39.6961,39.7607,39.646,39.7535,7487.9475
2005-04-20 09:45:00,55.45,55.56,55.44,55.56,7590.522104831264,39.7463,39.8252,39.7392,39.8252,7590.5221
2005-04-20 09:50:00,55.54,55.54,55.43,55.43,6154.47738229562,39.8108,39.8108,39.732,39.732,6154.4774
2005-04-20 09:55:00,55.43,55.43,55.22,55.29,16001.641193968611,39.732,39.732,39.5815,39.6316,16001.6412
2005-04-20 10:00:00,55.29,55.42,55.28,55.3,13232.126371935585,39.6316,39.7248,39.6245,39.6388,13232.1264
2005-04-20 10:05:00,55.31,55.39,55.3,55.34,14668.171094471229,39.646,39.7033,39.6388,39.6675,14668.1711
2005-04-20 10:10:00,55.34,55.38,55.28,55.32,8103.395220022566,39.6675,39.6961,39.6245,39.6531,8103.3952
2005-04-20 10:15:00,55.32,55.37,55.25,55.3,8205.969843060826,39.6531,39.689,39.603,39.6388,8205.9698
2005-04-20 10:20:00,55.29,55.3,55.17,55.23,10565.186172940814,39.6316,39.6388,39.5456,39.5886,10565.1862
2005-04-20 10:25:00,55.22,55.39,55.17,55.39,9847.163811672992,39.5815,39.7033,39.5456,39.7033,9847.1638
2005-04-20 10:30:00,55.41,55.41,55.08,55.12,15283.61883270079,39.7176,39.7176,39.4811,39.5098,15283.6188
2005-04-20 10:35:00,55.21,55.22,55.13,55.2,6667.350497486921,39.5743,39.5815,39.5169,39.5671,6667.3505
2005-04-20 10:40:00,55.19,55.2,55.0,55.04,14873.320340547749,39.56,39.5671,39.4238,39.4524,14873.3203
2005-04-20 10:45:00,55.04,55.09,54.99,55.04,10462.611549902556,39.4524,39.4883,39.4166,39.4524,10462.6115
2005-04-20 10:50:00,55.05,55.3,55.05,55.3,13539.850241050364,39.4596,39.6388,39.4596,39.6388,13539.8502
2005-04-20 10:55:00,55.31,55.43,55.3,55.43,11283.208534208636,39.646,39.732,39.6388,39.732,11283.2085
2005-04-20 11:00:00,55.44,55.62,55.44,55.62,15693.91732485383,39.7392,39.8682,39.7392,39.8682,15693.9173
2005-04-20 11:05:00,55.61,55.64,55.58,55.58,16514.514309159913,39.861,39.8825,39.8395,39.8395,16514.5143
2005-04-20 11:10:00,55.53,55.53,55.44,55.46,3384.962560262591,39.8037,39.8037,39.7392,39.7535,3384.9626
2005-04-20 11:15:00,55.49,55.52,55.36,55.41,5539.029644066058,39.775,39.7965,39.6818,39.7176,5539.0296
2005-04-20 11:20:00,55.4,55.4,55.29,55.36,7898.245973946045,39.7105,39.7105,39.6316,39.6818,7898.246
2005-04-20 11:25:00,55.37,55.43,55.3,55.36,6975.074366601702,39.689,39.732,39.6388,39.6818,6975.0744
2005-04-20 11:30:00,55.35,55.42,55.28,55.4,6462.201251410401,39.6746,39.7248,39.6245,39.7105,6462.2013
2005-04-20 11:35:00,55.4,55.42,55.29,55.4,6872.499743563442,39.7105,39.7248,39.6316,39.7105,6872.4997
2005-04-20 11:40:00,55.42,55.43,55.35,55.43,4615.858036721715,39.7248,39.732,39.6746,39.732,4615.858
2005-04-20 11:45:00,55.46,55.49,55.42,55.47,11693.507026361678,39.7535,39.775,39.7248,39.7607,11693.507
2005-04-20 11:50:00,55.47,55.54,55.47,55.52,8616.268335213868,39.7607,39.8108,39.7607,39.7965,8616.2683
2005-04-20 11:55:00,55.51,55.53,55.49,55.52,2359.216329879988,39.7893,39.8037,39.775,39.7965,2359.2163
2005-04-20 12:00:00,55.52,55.54,55.4,55.51,16206.790440045132,39.7965,39.8108,39.7105,39.7893,16206.7904
2005-04-20 12:05:00,55.5,55.53,55.44,55.5,9949.738434711251,39.7822,39.8037,39.7392,39.7822,9949.7384
2005-04-20 12:10:00,55.48,55.49,55.31,55.33,17950.559031695557,39.7678,39.775,39.646,39.6603,17950.559
2005-04-20 12:15:00,55.32,55.34,55.28,55.3,4102.984921530413,39.6531,39.6675,39.6245,39.6388,4102.9849
2005-04-20 12:20:00,55.31,55.44,55.3,55.38,6462.201251410401,39.646,39.7392,39.6388,39.6961,6462.2013
2005-04-20 12:25:00,55.38,55.38,55.3,55.34,8000.820596984306,39.6961,39.6961,39.6388,39.6675,8000.8206
2005-04-20 12:30:00,55.34,55.35,55.28,55.35,5436.455021027798,39.6675,39.6746,39.6245,39.6746,5436.455
2005-04-20 12:35:00,55.35,55.35,55.15,55.17,11796.081649399935,39.6746,39.6746,39.5313,39.5456,11796.0816
2005-04-20 12:40:00,55.17,55.19,55.13,55.16,15693.91732485383,39.5456,39.56,39.5169,39.5385,15693.9173
2005-04-20 12:45:00,55.16,55.18,55.13,55.13,8205.969843060826,39.5385,39.5528,39.5169,39.5169,8205.9698
2005-04-20 12:50:00,55.11,55.12,54.97,55.04,9847.163811672992,39.5026,39.5098,39.4023,39.4524,9847.1638
2005-04-20 12:55:00,55.02,55.03,54.96,54.96,12821.82787978254,39.4381,39.4453,39.3951,39.3951,12821.8279
2005-04-20 13:00:00,55.0,55.05,54.99,55.05,9436.86531951995,39.4238,39.4596,39.4166,39.4596,9436.8653
2005-04-20 13:05:00,55.05,55.09,55.05,55.09,6359.626628372141,39.4596,39.4883,39.4596,39.4883,6359.6266
2005-04-20 13:10:00,55.09,55.09,55.01,55.04,10154.887680787771,39.4883,39.4883,39.4309,39.4524,10154.8877
2005-04-20 13:15:00,55.04,55.13,55.03,55.11,8718.842958252128,39.4524,39.5169,39.4453,39.5026,8718.843
2005-04-20 13:20:00,55.12,55.19,55.12,55.19,2564.365575956508,39.5098,39.56,39.5098,39.56,2564.3656
2005-04-20 13:25:00,55.19,55.19,55.08,55.09,6051.902759257359,39.56,39.56,39.4811,39.4883,6051.9028
2005-04-20 13:30:00,55.06,55.09,54.96,55.0,9949.738434711251,39.4668,39.4883,39.3951,39.4238,9949.7384
2005-04-20 13:35:00,55.01,55.07,54.98,55.07,7487.947481793004,39.4309,39.4739,39.4094,39.4739,7487.9475
2005-04-20 13:40:00,55.06,55.1,55.04,55.07,6667.350497486921,39.4668,39.4954,39.4524,39.4739,6667.3505
2005-04-20 13:45:00,55.06,55.15,55.06,55.14,10667.760795979077,39.4668,39.5313,39.4668,39.5241,10667.7608
2005-04-20 13:50:00,55.14,55.14,55.08,55.11,16104.215817006872,39.5241,39.5241,39.4811,39.5026,16104.2158
2005-04-20 13:55:00,55.14,55.16,55.12,55.16,8513.693712175607,39.5241,39.5385,39.5098,39.5385,8513.6937
2005-04-20 14:00:00,55.16,55.18,55.02,55.02,17232.536670427737,39.5385,39.5528,39.4381,39.4381,17232.5367
2005-04-20 14:05:00,55.06,55.06,54.9,55.0,19386.6037542312,39.4668,39.4668,39.3521,39.4238,19386.6038
2005-04-20 14:10:00,55.0,55.07,54.99,55.07,17642.835162580777,39.4238,39.4739,39.4166,39.4739,17642.8352
2005-04-20 14:15:00,55.08,55.09,55.02,55.06,15899.06657093035,39.4811,39.4883,39.4381,39.4668,15899.0666
2005-04-20 14:20:00,55.07,55.09,54.98,55.04,16822.238178274692,39.4739,39.4883,39.4094,39.4524,16822.2382
2005-04-20 14:25:00,55.05,55.07,54.98,55.01,9129.14145040517,39.4596,39.4739,39.4094,39.4309,9129.1415
2005-04-20 14:30:00,55.0,55.03,54.96,55.03,13232.126371935585,39.4238,39.4453,39.3951,39.4453,13232.1264
2005-04-20 14:35:00,55.04,55.08,55.03,55.06,36003.69268642938,39.4524,39.4811,39.4453,39.4668,36003.6927
2005-04-20 14:40:00,55.05,55.08,55.02,55.07,7693.096727869524,39.4596,39.4811,39.4381,39.4739,7693.0967
2005-04-20 14:45:00,55.07,55.07,55.02,55.07,9642.014565596472,39.4739,39.4739,39.4381,39.4739,9642.0146
2005-04-20 14:50:00,55.08,55.14,55.08,55.13,8718.842958252128,39.4811,39.5241,39.4811,39.5169,8718.843
2005-04-20 14:55:00,55.13,55.16,55.09,55.1,16309.365063083393,39.5169,39.5385,39.4883,39.4954,16309.3651
2005-04-20 15:00:00,55.09,55.14,55.09,55.09,32311.006257052,39.4883,39.5241,39.4883,39.4883,32311.0063
2005-04-20 15:05:00,55.09,55.1,54.95,55.06,28310.59595855985,39.4883,39.4954,39.3879,39.4668,28310.596
2005-04-20 15:10:00,55.03,55.03,54.89,54.89,14565.596471432968,39.4453,39.4453,39.3449,39.3449,14565.5965
2005-04-20 15:15:00,54.89,54.9,54.77,54.87,19796.902246384245,39.3449,39.3521,39.2589,39.3306,19796.9022
2005-04-20 15:20:00,54.91,54.98,54.89,54.92,18155.70827777208,39.3593,39.4094,39.3449,39.3664,18155.7083
2005-04-20 15:25:00,54.93,55.03,54.92,55.02,14565.596471432968,39.3736,39.4453,39.3664,39.4381,14565.5965
2005-04-20 15:30:00,55.02,55.04,54.98,54.98,23284.43942968509,39.4381,39.4524,39.4094,39.4094,23284.4394
2005-04-20 15:35:00,54.98,54.98,54.83,54.86,22361.26782234076,39.4094,39.4094,39.3019,39.3234,22361.2678
2005-04-20 15:40:00,54.87,54.87,54.74,54.77,24720.48415222074,39.3306,39.3306,39.2374,39.2589,24720.4842
2005-04-20 15:45:00,54.76,54.79,54.71,54.75,21232.94696891989,39.2517,39.2732,39.2159,39.2446,21232.947
2005-04-20 15:50:00,54.74,54.79,54.66,54.66,27387.424351215508,39.2374,39.2732,39.1801,39.1801,27387.4244
2005-04-20 15:55:00,54.64,54.71,54.64,54.66,41234.99846138065,39.1657,39.2159,39.1657,39.1801,41234.9985
2005-04-21 09:30:00,55.08,55.17,55.08,55.13,15283.61883270079,39.4811,39.5456,39.4811,39.5169,15283.6188
2005-04-21 09:35:00,55.08,55.19,55.04,55.09,10052.313057749512,39.4811,39.56,39.4524,39.4883,10052.3131
2005-04-21 09:40:00,55.14,55.52,55.14,55.5,38670.632885424144,39.5241,39.7965,39.5241,39.7822,38670.6329
2005-04-21 09:45:00,55.49,55.52,55.42,55.48,23387.01405272336,39.775,39.7965,39.7248,39.7678,23387.0141
2005-04-21 09:50:00,55.52,55.57,55.44,55.47,49338.39368140322,39.7965,39.8323,39.7392,39.7607,49338.3937
2005-04-21 09:55:00,55.47,55.76,55.47,55.76,16719.663555236435,39.7607,39.9685,39.7607,39.9685,16719.6636
2005-04-21 10:00:00,55.76,55.76,55.47,55.48,24310.1856600677,39.9685,39.9685,39.7607,39.7678,24310.1857
2005-04-21 10:05:00,55.47,55.52,55.31,55.39,12411.5293876295,39.7607,39.7965,39.646,39.7033,12411.5294
2005-04-21 10:10:00,55.39,55.47,55.32,55.38,10565.186172940814,39.7033,39.7607,39.6531,39.6961,10565.1862
2005-04-21 10:15:00,55.4,55.41,55.23,55.23,12616.67863370602,39.7105,39.7176,39.5886,39.5886,12616.6786
2005-04-21 10:20:00,55.29,55.41,55.29,55.39,15488.76807877731,39.6316,39.7176,39.6316,39.7033,15488.7681
2005-04-21 10:25:00,55.34,55.52,55.33,55.45,11385.783157246897,39.6675,39.7965,39.6603,39.7463,11385.7832
2005-04-21 10:30:00,55.44,55.57,55.42,55.55,9436.86531951995,39.7392,39.8323,39.7248,39.818,9436.8653
2005-04-21 10:35:00,55.55,55.58,55.52,55.54,14257.872602318186,39.818,39.8395,39.7965,39.8108,14257.8726
2005-04-21 10:40:00,55.55,55.56,55.42,55.42,11693.507026361678,39.818,39.8252,39.7248,39.7248,11693.507
2005-04-21 10:45:00,55.42,55.48,55.35,55.41,9231.71607344343,39.7248,39.7678,39.6746,39.7176,9231.7161
2005-04-21 10:50:00,55.41,55.52,55.39,55.52,3795.261052415632,39.7176,39.7965,39.7033,39.7965,3795.2611
2005-04-21 10:55:00,55.54,55.64,55.51,55.55,12206.38014155298,39.8108,39.8825,39.7893,39.818,12206.3801
2005-04-21 11:00:00,55.54,55.54,55.43,55.45,6154.47738229562,39.8108,39.8108,39.732,39.7463,6154.4774
2005-04-21 11:05:00,55.45,55.46,55.39,55.4,9949.738434711251,39.7463,39.7535,39.7033,39.7105,9949.7384
2005-04-21 11:10:00,55.4,55.44,55.4,55.4,11488.357780285158,39.7105,39.7392,39.7105,39.7105,11488.3578
2005-04-21 11:15:00,55.4,55.41,55.38,55.38,3487.537183300851,39.7105,39.7176,39.6961,39.6961,3487.5372
2005-04-21 11:20:00,55.39,55.4,55.31,55.32,12821.82787978254,39.7033,39.7105,39.646,39.6531,12821.8279
2005-04-21 11:25:00,55.27,55.34,55.25,55.29,7077.648989639963,39.6173,39.6675,39.603,39.6316,7077.649
2005-04-21 11:30:00,55.34,55.4,55.34,55.37,6872.499743563442,39.6675,39.7105,39.6675,39.689,6872.4997
2005-04-21 11:35:00,55.37,55.47,55.31,55.47,8923.992204328648,39.689,39.7607,39.646,39.7607,8923.9922
2005-04-21 11:40:00,55.45,55.53,55.42,55.53,20514.924607652065,39.7463,39.8037,39.7248,39.8037,20514.9246
2005-04-21 11:45:00,55.53,55.56,55.39,55.39,14668.171094471229,39.8037,39.8252,39.7033,39.7033,14668.1711
2005-04-21 11:50:00,55.4,55.49,55.32,55.33,30464.66304236332,39.7105,39.775,39.6531,39.6603,30464.663
2005-04-21 11:55:00,55.33,55.37,55.31,55.35,10975.484665093856,39.6603,39.689,39.646,39.6746,10975.4847
2005-04-21 12:00:00,55.35,55.46,55.35,55.42,28105.44671248333,39.6746,39.7535,39.6746,39.7248,28105.4467
2005-04-21 12:05:00,55.4,55.54,55.4,55.48,13847.574110165144,39.7105,39.8108,39.7105,39.7678,13847.5741
2005-04-21 12:10:00,55.47,55.52,55.41,55.52,7077.648989639963,39.7607,39.7965,39.7176,39.7965,7077.649
2005-04-21 12:15:00,55.54,55.55,55.47,55.47,9334.29069648169,39.8108,39.818,39.7607,39.7607,9334.2907
2005-04-21 12:20:00,55.47,55.56,55.43,55.56,31900.70776489896,39.7607,39.8252,39.732,39.8252,31900.7078
2005-04-21 12:25:00,55.56,55.57,55.52,55.56,10667.760795979077,39.8252,39.8323,39.7965,39.8252,10667.7608
2005-04-21 12:30:00,55.56,55.58,55.47,55.49,25335.9318904503,39.8252,39.8395,39.7607,39.775,25335.9319
2005-04-21 12:35:00,55.49,55.58,55.48,55.57,5744.178890142579,39.775,39.8395,39.7678,39.8323,5744.1789
2005-04-21 12:40:00,55.56,55.56,55.52,55.54,3487.537183300851,39.8252,39.8252,39.7965,39.8108,3487.5372
2005-04-21 12:45:00,55.55,55.6,55.55,55.6,6462.201251410401,39.818,39.8538,39.818,39.8538,6462.2013
2005-04-21 12:50:00,55.6,55.62,55.49,55.49,6359.626628372141,39.8538,39.8682,39.775,39.775,6359.6266
2005-04-21 12:55:00,55.49,55.53,55.48,55.52,3692.686429377372,39.775,39.8037,39.7678,39.7965,3692.6864
2005-04-21 13:00:00,55.52,55.57,55.52,55.57,5128.731151913016,39.7965,39.8323,39.7965,39.8323,5128.7312
2005-04-21 13:05:00,55.57,55.59,55.57,55.59,5026.156528874756,39.8323,39.8467,39.8323,39.8467,5026.1565
2005-04-21 13:10:00,55.61,55.66,55.61,55.64,4718.432659759975,39.861,39.8968,39.861,39.8825,4718.4327
2005-04-21 13:15:00,55.64,55.71,55.64,55.66,6462.201251410401,39.8825,39.9327,39.8825,39.8968,6462.2013
2005-04-21 13:20:00,55.66,55.67,55.64,55.65,3795.261052415632,39.8968,39.904,39.8825,39.8897,3795.2611
2005-04-21 13:25:00,55.69,55.69,55.65,55.65,3384.962560262591,39.9184,39.9184,39.8897,39.8897,3384.9626
2005-04-21 13:30:00,55.66,55.71,55.64,55.69,7693.096727869524,39.8968,39.9327,39.8825,39.9184,7693.0967
2005-04-21 13:35:00,55.69,55.71,55.66,55.71,10565.186172940814,39.9184,39.9327,39.8968,39.9327,10565.1862
2005-04-21 13:40:00,55.72,55.94,55.7,55.88,31490.40927274592,39.9399,40.0976,39.9255,40.0545,31490.4093
2005-04-21 13:45:00,55.89,55.91,55.75,55.75,23694.737921838136,40.0617,40.076,39.9614,39.9614,23694.7379
2005-04-21 13:50:00,55.77,55.82,55.77,55.77,4615.858036721715,39.9757,40.0115,39.9757,39.9757,4615.858
2005-04-21 13:55:00,55.78,55.86,55.78,55.86,19078.87988511642,39.9829,40.0402,39.9829,40.0402,19078.8799
2005-04-21 14:00:00,55.87,55.87,55.83,55.86,17847.984408657296,40.0474,40.0474,40.0187,40.0402,17847.9844
2005-04-21 14:05:00,55.86,55.91,55.82,55.84,20617.49923069033,40.0402,40.076,40.0115,40.0259,20617.4992
2005-04-21 14:10:00,55.84,55.94,55.84,55.89,24002.46179095292,40.0259,40.0976,40.0259,40.0617,24002.4618
2005-04-21 14:15:00,55.89,55.97,55.88,55.96,11590.932403323415,40.0617,40.1191,40.0545,40.1119,11590.9324
2005-04-21 14:20:00,55.96,56.09,55.96,56.09,22463.84244537901,40.1119,40.2051,40.1119,40.2051,22463.8424
2005-04-21 14:25:00,56.09,56.11,56.04,56.06,9231.71607344343,40.2051,40.2194,40.1692,40.1836,9231.7161
2005-04-21 14:30:00,56.04,56.04,55.9,55.9,9436.86531951995,40.1692,40.1692,40.0689,40.0689,9436.8653
2005-04-21 14:35:00,55.9,55.94,55.86,55.94,5641.604267104318,40.0689,40.0976,40.0402,40.0976,5641.6043
2005-04-21 14:40:00,55.91,55.94,55.81,55.81,13642.424864088624,40.076,40.0976,40.0044,40.0044,13642.4249
2005-04-21 14:45:00,55.81,55.83,55.78,55.83,13232.126371935585,40.0044,40.0187,39.9829,40.0187,13232.1264
2005-04-21 14:50:00,55.85,55.85,55.81,55.85,10872.910042055595,40.033,40.033,40.0044,40.033,10872.91
2005-04-21 14:55:00,55.85,55.85,55.8,55.82,17129.962047389476,40.033,40.033,39.9972,40.0115,17129.962
2005-04-21 15:00:00,55.81,55.88,55.81,55.86,12103.80551851472,40.0044,40.0545,40.0044,40.0402,12103.8055
2005-04-21 15:05:00,55.86,56.01,55.85,55.91,29233.767565904192,40.0402,40.1477,40.033,40.076,29233.7676
2005-04-21 15:10:00,55.89,55.95,55.83,55.84,23797.3125448764,40.0617,40.1047,40.0187,40.0259,23797.3125
2005-04-21 15:15:00,55.85,55.87,55.76,55.8,11283.208534208636,40.033,40.0474,39.9685,39.9972,11283.2085
2005-04-21 15:20:00,55.79,55.83,55.75,55.82,12719.25325674428,39.99,40.0187,39.9614,40.0115,12719.2533
2005-04-21 15:25:00,55.83,55.93,55.83,55.88,15796.491947892093,40.0187,40.0904,40.0187,40.0545,15796.4919
2005-04-21 15:30:00,55.9,56.01,55.89,55.99,32105.857010975484,40.0689,40.1477,40.0617,40.1334,32105.857
2005-04-21 15:35:00,56.02,56.07,56.0,56.01,33029.028618319826,40.1549,40.1907,40.1406,40.1477,33029.0286
2005-04-21 15:40:00,56.03,56.09,56.02,56.08,21335.52159195815,40.1621,40.2051,40.1549,40.1979,21335.5216
2005-04-21 15:45:00,56.08,56.11,56.04,56.06,30054.36455021028,40.1979,40.2194,40.1692,40.1836,30054.3646
2005-04-21 15:50:00,56.06,56.1,56.02,56.09,15796.491947892093,40.1836,40.2122,40.1549,40.2051,15796.4919
2005-04-21 15:55:00,56.1,56.14,56.07,56.13,32926.45399528157,40.2122,40.2409,40.1907,40.2337,32926.454
2005-04-22 09:30:00,56.06,56.06,55.86,56.06,14565.596471432968,40.1836,40.1836,40.0402,40.1836,14565.5965
2005-04-22 09:35:00,56.06,56.07,55.86,55.97,11385.783157246897,40.1836,40.1907,40.0402,40.1191,11385.7832
2005-04-22 09:40:00,55.94,55.94,55.79,55.79,5846.753513180839,40.0976,40.0976,39.99,39.99,5846.7535
2005-04-22 09:45:00,55.79,55.79,55.67,55.72,18463.43214688686,39.99,39.99,39.904,39.9399,18463.4321
2005-04-22 09:50:00,55.72,55.86,55.67,55.84,18463.43214688686,39.9399,40.0402,39.904,40.0259,18463.4321
2005-04-22 09:55:00,55.85,56.1,55.85,55.94,14668.171094471229,40.033,40.2122,40.033,40.0976,14668.1711
2005-04-22 10:00:00,55.91,56.04,55.91,55.99,6257.0520053338805,40.076,40.1692,40.076,40.1334,6257.052
2005-04-22 10:05:00,56.0,56.06,55.98,55.98,9129.14145040517,40.1406,40.1836,40.1262,40.1262,9129.1415
2005-04-22 10:10:00,56.04,56.08,56.01,56.08,9026.566827366907,40.1692,40.1979,40.1477,40.1979,9026.5668
2005-04-22 10:15:00,56.08,56.13,56.01,56.05,6462.201251410401,40.1979,40.2337,40.1477,40.1764,6462.2013
2005-04-22 10:20:00,56.03,56.04,55.9,55.92,10154.887680787771,40.1621,40.1692,40.0689,40.0832,10154.8877
2005-04-22 10:25:00,55.9,55.93,55.88,55.93,5846.753513180839,40.0689,40.0904,40.0545,40.0904,5846.7535
2005-04-22 10:30:00,55.93,56.0,55.92,55.95,10154.887680787771,40.0904,40.1406,40.0832,40.1047,10154.8877
2005-04-22 10:35:00,55.94,56.06,55.93,55.99,3692.686429377372,40.0976,40.1836,40.0904,40.1334,3692.6864
2005-04-22 10:40:00,55.97,55.97,55.89,55.9,2872.089445071289,40.1191,40.1191,40.0617,40.0689,2872.0894
2005-04-22 10:45:00,55.9,55.96,55.89,55.89,6257.0520053338805,40.0689,40.1119,40.0617,40.0617,6257.052
2005-04-22 10:50:00,55.9,55.97,55.86,55.9,6257.0520053338805,40.0689,40.1191,40.0402,40.0689,6257.052
2005-04-22 10:55:00,55.91,56.09,55.88,56.09,7795.671350907785,40.076,40.2051,40.0545,40.2051,7795.6714
2005-04-22 11:00:00,56.08,56.14,56.05,56.11,7898.245973946045,40.1979,40.2409,40.1764,40.2194,7898.246
2005-04-22 11:05:00,56.09,56.1,56.01,56.03,4410.708790645194,40.2051,40.2122,40.1477,40.1621,4410.7088
2005-04-22 11:10:00,56.03,56.12,56.02,56.05,4513.283413683455,40.1621,40.2266,40.1549,40.1764,4513.2834
2005-04-22 11:15:00,56.04,56.12,56.04,56.08,5026.156528874756,40.1692,40.2266,40.1692,40.1979,5026.1565
2005-04-22 11:20:00,56.07,56.13,56.03,56.04,14770.745717509488,40.1907,40.2337,40.1621,40.1692,14770.7457
2005-04-22 11:25:00,56.01,56.07,55.97,56.0,4410.708790645194,40.1477,40.1907,40.1191,40.1406,4410.7088
2005-04-22 11:30:00,56.0,56.04,55.93,55.93,6257.0520053338805,40.1406,40.1692,40.0904,40.0904,6257.052
2005-04-22 11:35:00,55.93,56.0,55.9,55.96,5539.029644066058,40.0904,40.1406,40.0689,40.1119,5539.0296
2005-04-22 11:40:00,55.94,55.94,55.89,55.9,2769.514822033029,40.0976,40.0976,40.0617,40.0689,2769.5148
2005-04-22 11:45:00,55.9,55.97,55.89,55.97,3487.537183300851,40.0689,40.1191,40.0617,40.1191,3487.5372
2005-04-22 11:50:00,55.98,56.05,55.94,56.03,9744.58918863473,40.1262,40.1764,40.0976,40.1621,9744.5892
2005-04-22 11:55:00,56.03,56.04,56.01,56.04,4308.134167606934,40.1621,40.1692,40.1477,40.1692,4308.1342
2005-04-22 12:00:00,56.04,56.05,55.93,55.96,6975.074366601702,40.1692,40.1764,40.0904,40.1119,6975.0744
2005-04-22 12:05:00,55.96,55.96,55.88,55.91,7180.223612678223,40.1119,40.1119,40.0545,40.076,7180.2236
2005-04-22 12:10:00,55.94,55.99,55.94,55.96,2461.790952918248,40.0976,40.1334,40.0976,40.1119,2461.791
2005-04-22 12:15:00,55.96,56.0,55.96,56.0,1128.3208534208636,40.1119,40.1406,40.1119,40.1406,1128.3209
2005-04-22 12:20:00,56.0,56.12,56.0,56.11,5026.156528874756,40.1406,40.2266,40.1406,40.2194,5026.1565
2005-04-22 12:25:00,56.11,56.11,55.96,56.07,7180.223612678223,40.2194,40.2194,40.1119,40.1907,7180.2236
2005-04-22 12:30:00,56.07,56.12,56.07,56.07,7693.096727869524,40.1907,40.2266,40.1907,40.1907,7693.0967
2005-04-22 12:35:00,56.06,56.15,56.01,56.14,7898.245973946045,40.1836,40.2481,40.1477,40.2409,7898.246
2005-04-22 12:40:00,56.14,56.3,56.14,56.25,13334.700994973842,40.2409,40.3556,40.2409,40.3198,13334.701
2005-04-22 12:45:00,56.28,56.31,56.26,56.26,9744.58918863473,40.3413,40.3628,40.3269,40.3269,9744.5892
2005-04-22 12:50:00,56.26,56.31,56.23,56.28,8308.544466099087,40.3269,40.3628,40.3054,40.3413,8308.5445
2005-04-22 12:55:00,56.28,56.28,56.19,56.27,4410.708790645194,40.3413,40.3413,40.2768,40.3341,4410.7088
2005-04-22 13:00:00,56.28,56.31,56.2,56.23,3384.962560262591,40.3413,40.3628,40.2839,40.3054,3384.9626
2005-04-22 13:05:00,56.24,56.28,56.2,56.2,3692.686429377372,40.3126,40.3413,40.2839,40.2839,3692.6864
2005-04-22 13:10:00,56.23,56.25,56.11,56.15,6667.350497486921,40.3054,40.3198,40.2194,40.2481,6667.3505
2005-04-22 13:15:00,56.14,56.19,56.14,56.18,2256.6417068417272,40.2409,40.2768,40.2409,40.2696,2256.6417
2005-04-22 13:20:00,56.17,56.19,56.14,56.16,2974.6640681095496,40.2624,40.2768,40.2409,40.2552,2974.6641
2005-04-22 13:25:00,56.16,56.19,56.16,56.19,2769.514822033029,40.2552,40.2768,40.2552,40.2768,2769.5148
2005-04-22 13:30:00,56.18,56.25,56.16,56.18,9026.566827366907,40.2696,40.3198,40.2552,40.2696,9026.5668
2005-04-22 13:35:00,56.18,56.23,56.16,56.22,2359.216329879988,40.2696,40.3054,40.2552,40.2983,2359.2163
2005-04-22 13:40:00,56.22,56.22,56.08,56.14,9847.163811672992,40.2983,40.2983,40.1979,40.2409,9847.1638
2005-04-22 13:45:00,56.15,56.18,56.09,56.11,6051.902759257359,40.2481,40.2696,40.2051,40.2194,6051.9028
2005-04-22 13:50:00,56.11,56.19,56.1,56.17,3795.261052415632,40.2194,40.2768,40.2122,40.2624,3795.2611
2005-04-22 13:55:00,56.18,56.26,56.18,56.21,3384.962560262591,40.2696,40.3269,40.2696,40.2911,3384.9626
2005-04-22 14:00:00,56.23,56.24,56.21,56.22,2154.067083803467,40.3054,40.3126,40.2911,40.2983,2154.0671
2005-04-22 14:05:00,56.2,56.25,56.19,56.19,4821.007282798236,40.2839,40.3198,40.2768,40.2768,4821.0073
2005-04-22 14:10:00,56.18,56.19,56.12,56.14,4308.134167606934,40.2696,40.2768,40.2266,40.2409,4308.1342
2005-04-22 14:15:00,56.15,56.15,56.02,56.13,8411.119089137346,40.2481,40.2481,40.1549,40.2337,8411.1191
2005-04-22 14:20:00,56.12,56.12,55.94,56.11,7180.223612678223,40.2266,40.2266,40.0976,40.2194,7180.2236
2005-04-22 14:25:00,56.07,56.14,56.05,56.14,6051.902759257359,40.1907,40.2409,40.1764,40.2409,6051.9028
2005-04-22 14:30:00,56.13,56.15,56.08,56.12,4410.708790645194,40.2337,40.2481,40.1979,40.2266,4410.7088
2005-04-22 14:35:00,56.12,56.12,55.92,56.01,8718.842958252128,40.2266,40.2266,40.0832,40.1477,8718.843
2005-04-22 14:40:00,55.98,55.99,55.9,55.95,7693.096727869524,40.1262,40.1334,40.0689,40.1047,7693.0967
2005-04-22 14:45:00,55.91,55.91,55.75,55.77,17027.387424351215,40.076,40.076,39.9614,39.9757,17027.3874
2005-04-22 14:50:00,55.76,55.85,55.76,55.82,13026.977125859064,39.9685,40.033,39.9685,40.0115,13026.9771
2005-04-22 14:55:00,55.82,55.9,55.77,55.89,7898.245973946045,40.0115,40.0689,39.9757,40.0617,7898.246
2005-04-22 15:00:00,55.87,55.91,55.83,55.88,4718.432659759975,40.0474,40.076,40.0187,40.0545,4718.4327
2005-04-22 15:05:00,55.87,55.87,55.8,55.82,11078.059288132115,40.0474,40.0474,39.9972,40.0115,11078.0593
2005-04-22 15:10:00,55.81,55.81,55.74,55.74,6154.47738229562,40.0044,40.0044,39.9542,39.9542,6154.4774
2005-04-22 15:15:00,55.73,55.73,55.66,55.66,23284.43942968509,39.947,39.947,39.8968,39.8968,23284.4394
2005-04-22 15:20:00,55.65,55.69,55.58,55.59,12616.67863370602,39.8897,39.9184,39.8395,39.8467,12616.6786
2005-04-22 15:25:00,55.58,55.58,55.35,55.38,18360.8575238486,39.8395,39.8395,39.6746,39.6961,18360.8575
2005-04-22 15:30:00,55.37,55.39,55.29,55.39,24207.61103702944,39.689,39.7033,39.6316,39.7033,24207.611
2005-04-22 15:35:00,55.41,55.57,55.39,55.51,16719.663555236435,39.7176,39.8323,39.7033,39.7893,16719.6636
2005-04-22 15:40:00,55.51,55.52,55.44,55.45,15591.34270181557,39.7893,39.7965,39.7392,39.7463,15591.3427
2005-04-22 15:45:00,55.46,55.48,55.35,55.36,16001.641193968611,39.7535,39.7678,39.6746,39.6818,16001.6412
2005-04-22 15:50:00,55.36,55.65,55.36,55.6,19489.17837726946,39.6818,39.8897,39.6818,39.8538,19489.1784
2005-04-22 15:55:00,55.59,55.7,55.59,55.7,19796.902246384245,39.8467,39.9255,39.8467,39.9255,19796.9022
2005-04-25 09:35:00,55.75,55.81,55.69,55.69,1743.7685916504256,39.9614,40.0044,39.9184,39.9184,1743.7686
2005-04-25 09:40:00,55.64,55.8,55.64,55.77,2769.514822033029,39.8825,39.9972,39.8825,39.9757,2769.5148
2005-04-25 09:45:00,55.75,55.77,55.66,55.77,8616.268335213868,39.9614,39.9757,39.8968,39.9757,8616.2683
2005-04-25 09:50:00,55.76,55.82,55.68,55.79,12001.23089547646,39.9685,40.0115,39.9112,39.99,12001.2309
2005-04-25 09:55:00,55.85,55.91,55.85,55.85,5333.880397989537,40.033,40.076,40.033,40.033,5333.8804
2005-04-25 10:00:00,55.84,55.91,55.81,55.88,8103.395220022566,40.0259,40.076,40.0044,40.0545,8103.3952
2005-04-25 10:05:00,55.88,56.11,55.87,56.1,11180.633911170376,40.0545,40.2194,40.0474,40.2122,11180.6339
2005-04-25 10:10:00,56.12,56.28,56.12,56.14,9744.58918863473,40.2266,40.3413,40.2266,40.2409,9744.5892
2005-04-25 10:15:00,56.15,56.25,56.05,56.09,4821.007282798236,40.2481,40.3198,40.1764,40.2051,4821.0073
2005-04-25 10:20:00,56.09,56.09,56.0,56.03,2461.790952918248,40.2051,40.2051,40.1406,40.1621,2461.791
2005-04-25 10:25:00,56.02,56.05,55.99,56.03,3590.111806339112,40.1549,40.1764,40.1334,40.1621,3590.1118
2005-04-25 10:30:00,56.03,56.07,55.81,55.85,12616.67863370602,40.1621,40.1907,40.0044,40.033,12616.6786
2005-04-25 10:35:00,55.83,55.99,55.83,55.87,8718.842958252128,40.0187,40.1334,40.0187,40.0474,8718.843
2005-04-25 10:40:00,55.88,55.96,55.88,55.93,3897.8356754538927,40.0545,40.1119,40.0545,40.0904,3897.8357
2005-04-25 10:45:00,55.92,55.92,55.8,55.8,4821.007282798236,40.0832,40.0832,39.9972,39.9972,4821.0073
2005-04-25 10:50:00,55.8,55.83,55.75,55.83,8103.395220022566,39.9972,40.0187,39.9614,40.0187,8103.3952
2005-04-25 10:55:00,55.84,55.87,55.79,55.81,5436.455021027798,40.0259,40.0474,39.99,40.0044,5436.455
2005-04-25 11:00:00,55.81,55.93,55.81,55.87,8616.268335213868,40.0044,40.0904,40.0044,40.0474,8616.2683
2005-04-25 11:05:00,55.85,55.89,55.83,55.89,5949.328136219099,40.033,40.0617,40.0187,40.0617,5949.3281
2005-04-25 11:10:00,55.91,55.97,55.9,55.9,3487.537183300851,40.076,40.1191,40.0689,40.0689,3487.5372
2005-04-25 11:15:00,55.83,55.9,55.8,55.81,6154.47738229562,40.0187,40.0689,39.9972,40.0044,6154.4774
2005-04-25 11:20:00,55.84,55.87,55.78,55.78,4308.134167606934,40.0259,40.0474,39.9829,39.9829,4308.1342
2005-04-25 11:25:00,55.81,55.84,55.78,55.78,6154.47738229562,40.0044,40.0259,39.9829,39.9829,6154.4774
2005-04-25 11:30:00,55.75,55.87,55.74,55.85,10154.887680787771,39.9614,40.0474,39.9542,40.033,10154.8877
2005-04-25 11:35:00,55.85,55.9,55.83,55.9,7898.245973946045,40.033,40.0689,40.0187,40.0689,7898.246
2005-04-25 11:40:00,55.9,55.91,55.85,55.86,3897.8356754538927,40.0689,40.076,40.033,40.0402,3897.8357
2005-04-25 11:45:00,55.86,56.01,55.86,56.01,4308.134167606934,40.0402,40.1477,40.0402,40.1477,4308.1342
2005-04-25 11:50:00,56.01,56.03,55.92,55.93,4000.410298492153,40.1477,40.1621,40.0832,40.0904,4000.4103
2005-04-25 11:55:00,55.94,56.02,55.94,55.99,3795.261052415632,40.0976,40.1549,40.0976,40.1334,3795.2611
2005-04-25 12:00:00,55.98,56.02,55.94,55.94,4615.858036721715,40.1262,40.1549,40.0976,40.0976,4615.858
2005-04-25 12:05:00,55.94,55.97,55.94,55.94,2051.4924607652065,40.0976,40.1191,40.0976,40.0976,2051.4925
2005-04-25 12:10:00,55.96,55.96,55.76,55.8,11898.656272438198,40.1119,40.1119,39.9685,39.9972,11898.6563
2005-04-25 12:15:00,55.81,55.82,55.77,55.77,3487.537183300851,40.0044,40.0115,39.9757,39.9757,3487.5372
2005-04-25 12:20:00,55.76,55.78,55.76,55.78,512.8731151913016,39.9685,39.9829,39.9685,39.9829,512.8731
2005-04-25 12:25:00,55.79,55.87,55.74,55.87,8000.820596984306,39.99,40.0474,39.9542,40.0474,8000.8206
2005-04-25 12:30:00,55.89,55.92,55.84,55.84,4923.581905836496,40.0617,40.0832,40.0259,40.0259,4923.5819
2005-04-25 12:35:00,55.84,55.84,55.83,55.83,923.171607344343,40.0259,40.0259,40.0187,40.0187,923.1716
2005-04-25 12:40:00,55.85,55.92,55.77,55.81,4513.283413683455,40.033,40.0832,39.9757,40.0044,4513.2834
2005-04-25 12:45:00,55.82,55.82,55.74,55.79,6872.499743563442,40.0115,40.0115,39.9542,39.99,6872.4997
2005-04-25 12:50:00,55.78,55.83,55.78,55.8,3487.537183300851,39.9829,40.0187,39.9829,39.9972,3487.5372
2005-04-25 12:55:00,55.81,55.83,55.77,55.77,3590.111806339112,40.0044,40.0187,39.9757,39.9757,3590.1118
2005-04-25 13:00:00,55.74,55.74,55.67,55.72,8411.119089137346,39.9542,39.9542,39.904,39.9399,8411.1191
2005-04-25 13:05:00,55.74,55.75,55.73,55.75,1538.6193455739049,39.9542,39.9614,39.947,39.9614,1538.6193
2005-04-25 13:10:00,55.76,55.87,55.76,55.76,9539.43994255821,39.9685,40.0474,39.9685,39.9685,9539.4399
2005-04-25 13:15:00,55.8,55.8,55.74,55.76,5744.178890142579,39.9972,39.9972,39.9542,39.9685,5744.1789
2005-04-25 13:20:00,55.79,55.8,55.71,55.73,2154.067083803467,39.99,39.9972,39.9327,39.947,2154.0671
2005-04-25 13:25:00,55.71,55.72,55.61,55.65,10667.760795979077,39.9327,39.9399,39.861,39.8897,10667.7608
2005-04-25 13:30:00,55.64,55.82,55.64,55.79,26156.528874756383,39.8825,40.0115,39.8825,39.99,26156.5289
2005-04-25 13:35:00,55.78,55.83,55.76,55.81,6257.0520053338805,39.9829,40.0187,39.9685,40.0044,6257.052
2005-04-25 13:40:00,55.83,55.83,55.74,55.74,5333.880397989537,40.0187,40.0187,39.9542,39.9542,5333.8804
2005-04-25 13:45:00,55.74,55.75,55.66,55.67,14565.596471432968,39.9542,39.9614,39.8968,39.904,14565.5965
2005-04-25 13:50:00,55.7,55.71,55.66,55.67,7282.798235716484,39.9255,39.9327,39.8968,39.904,7282.7982
2005-04-25 13:55:00,55.67,55.72,55.65,55.65,3692.686429377372,39.904,39.9399,39.8897,39.8897,3692.6864
2005-04-25 14:00:00,55.64,55.7,55.64,55.66,12308.95476459124,39.8825,39.9255,39.8825,39.8968,12308.9548
2005-04-25 14:05:00,55.66,55.68,55.63,55.67,8103.395220022566,39.8968,39.9112,39.8753,39.904,8103.3952
2005-04-25 14:10:00,55.67,55.78,55.67,55.73,14668.171094471229,39.904,39.9829,39.904,39.947,14668.1711
2005-04-25 14:15:00,55.73,55.77,55.71,55.71,10154.887680787771,39.947,39.9757,39.9327,39.9327,10154.8877
2005-04-25 14:20:00,55.71,55.76,55.69,55.7,8616.268335213868,39.9327,39.9685,39.9184,39.9255,8616.2683
2005-04-25 14:25:00,55.72,55.77,55.71,55.74,9847.163811672992,39.9399,39.9757,39.9327,39.9542,9847.1638
2005-04-25 14:30:00,55.74,55.76,55.73,55.76,5231.305774951277,39.9542,39.9685,39.947,39.9685,5231.3058
2005-04-25 14:35:00,55.75,55.82,55.74,55.8,6769.925120525182,39.9614,40.0115,39.9542,39.9972,6769.9251
2005-04-25 14:40:00,55.81,55.87,55.81,55.83,6769.925120525182,40.0044,40.0474,40.0044,40.0187,6769.9251
2005-04-25 14:45:00,55.82,55.82,55.75,55.8,13847.574110165144,40.0115,40.0115,39.9614,39.9972,13847.5741
2005-04-25 14:50:00,55.77,55.77,55.72,55.75,10462.611549902556,39.9757,39.9757,39.9399,39.9614,10462.6115
2005-04-25 14:55:00,55.75,55.78,55.65,55.65,11385.783157246897,39.9614,39.9829,39.8897,39.8897,11385.7832
2005-04-25 15:00:00,55.6,55.63,55.49,55.56,13744.999487126885,39.8538,39.8753,39.775,39.8252,13744.9995
2005-04-25 15:05:00,55.56,55.6,55.56,55.58,9539.43994255821,39.8252,39.8538,39.8252,39.8395,9539.4399
2005-04-25 15:10:00,55.56,55.58,55.49,55.51,8923.992204328648,39.8252,39.8395,39.775,39.7893,8923.9922
2005-04-25 15:15:00,55.48,55.51,55.43,55.45,9334.29069648169,39.7678,39.7893,39.732,39.7463,9334.2907
2005-04-25 15:20:00,55.46,55.55,55.46,55.54,6667.350497486921,39.7535,39.818,39.7535,39.8108,6667.3505
2005-04-25 15:25:00,55.54,55.57,55.48,55.54,60826.75146168838,39.8108,39.8323,39.7678,39.8108,60826.7515
2005-04-25 15:30:00,55.55,55.68,55.54,55.68,16309.365063083393,39.818,39.9112,39.8108,39.9112,16309.3651
2005-04-25 15:35:00,55.69,55.71,55.67,55.67,9436.86531951995,39.9184,39.9327,39.904,39.904,9436.8653
2005-04-25 15:40:00,55.68,55.72,55.67,55.67,12308.95476459124,39.9112,39.9399,39.904,39.904,12308.9548
2005-04-25 15:45:00,55.65,55.69,55.59,55.68,11283.208534208636,39.8897,39.9184,39.8467,39.9112,11283.2085
2005-04-25 15:50:00,55.69,55.74,55.66,55.73,10462.611549902556,39.9184,39.9542,39.8968,39.947,10462.6115
2005-04-25 15:55:00,55.74,55.77,55.68,55.76,19694.327623345984,39.9542,39.9757,39.9112,39.9685,19694.3276
2005-04-26 09:30:00,55.76,55.8,55.76,55.78,14155.297979279923,39.9685,39.9972,39.9685,39.9829,14155.298
2005-04-26 09:35:00,55.77,55.77,55.72,55.75,5641.604267104318,39.9757,39.9757,39.9399,39.9614,5641.6043
2005-04-26 09:40:00,55.81,55.9,55.7,55.7,13642.424864088624,40.0044,40.0689,39.9255,39.9255,13642.4249
2005-04-26 09:45:00,55.71,55.74,55.57,55.6,14873.320340547749,39.9327,39.9542,39.8323,39.8538,14873.3203
2005-04-26 09:50:00,55.6,55.73,55.57,55.68,13334.700994973842,39.8538,39.947,39.8323,39.9112,13334.701
2005-04-26 09:55:00,55.66,55.74,55.65,55.71,15386.193455739049,39.8968,39.9542,39.8897,39.9327,15386.1935
2005-04-26 10:00:00,55.71,55.76,55.63,55.63,23284.43942968509,39.9327,39.9685,39.8753,39.8753,23284.4394
2005-04-26 10:05:00,55.67,55.76,55.53,55.76,17437.685916504255,39.904,39.9685,39.8037,39.9685,17437.6859
2005-04-26 10:10:00,55.74,55.76,55.72,55.74,22668.99169145553,39.9542,39.9685,39.9399,39.9542,22668.9917
2005-04-26 10:15:00,55.72,55.82,55.72,55.79,32413.580880090263,39.9399,40.0115,39.9399,39.99,32413.5809
2005-04-26 10:20:00,55.79,55.79,55.7,55.73,14668.171094471229,39.99,39.99,39.9255,39.947,14668.1711
2005-04-26 10:25:00,55.72,55.79,55.72,55.74,9231.71607344343,39.9399,39.99,39.9399,39.9542,9231.7161
2005-04-26 10:30:00,55.74,55.89,55.74,55.8,8103.395220022566,39.9542,40.0617,39.9542,39.9972,8103.3952
2005-04-26 10:35:00,55.8,55.84,55.72,55.74,18463.43214688686,39.9972,40.0259,39.9399,39.9542,18463.4321
2005-04-26 10:40:00,55.73,55.75,55.69,55.72,12001.23089547646,39.947,39.9614,39.9184,39.9399,12001.2309
2005-04-26 10:45:00,55.75,55.78,55.72,55.77,19284.029131192943,39.9614,39.9829,39.9399,39.9757,19284.0291
2005-04-26 10:50:00,55.76,55.92,55.75,55.89,34157.34947174069,39.9685,40.0832,39.9614,40.0617,34157.3495
2005-04-26 10:55:00,55.87,55.91,55.85,55.91,7282.798235716484,40.0474,40.076,40.033,40.076,7282.7982
2005-04-26 11:00:00,55.9,55.98,55.9,55.98,32618.730126166785,40.0689,40.1262,40.0689,40.1262,32618.7301
2005-04-26 11:05:00,55.98,56.02,55.98,56.02,32618.730126166785,40.1262,40.1549,40.1262,40.1549,32618.7301
2005-04-26 11:10:00,56.03,56.06,56.03,56.04,7590.522104831264,40.1621,40.1836,40.1621,40.1692,7590.5221
2005-04-26 11:15:00,56.03,56.05,55.98,55.98,7693.096727869524,40.1621,40.1764,40.1262,40.1262,7693.0967
2005-04-26 11:20:00,55.94,55.94,55.82,55.91,7180.223612678223,40.0976,40.0976,40.0115,40.076,7180.2236
2005-04-26 11:25:00,55.92,55.98,55.92,55.92,2974.6640681095496,40.0832,40.1262,40.0832,40.0832,2974.6641
2005-04-26 11:30:00,55.9,55.9,55.84,55.84,6975.074366601702,40.0689,40.0689,40.0259,40.0259,6975.0744
2005-04-26 11:35:00,55.83,55.83,55.81,55.82,2154.067083803467,40.0187,40.0187,40.0044,40.0115,2154.0671
2005-04-26 11:40:00,55.81,55.81,55.79,55.79,5949.328136219099,40.0044,40.0044,39.99,39.99,5949.3281
2005-04-26 11:45:00,55.79,55.79,55.74,55.76,6667.350497486921,39.99,39.99,39.9542,39.9685,6667.3505
2005-04-26 11:50:00,55.76,55.76,55.62,55.64,13539.850241050364,39.9685,39.9685,39.8682,39.8825,13539.8502
2005-04-26 11:55:00,55.64,55.65,55.58,55.58,36619.14042465894,39.8825,39.8897,39.8395,39.8395,36619.1404
2005-04-26 12:00:00,55.59,55.64,55.56,55.56,69135.29592778746,39.8467,39.8825,39.8252,39.8252,69135.2959
2005-04-26 12:05:00,55.55,55.55,55.49,55.55,22053.54395322597,39.818,39.818,39.775,39.818,22053.544
2005-04-26 12:10:00,55.56,55.56,55.42,55.47,21540.670838034668,39.8252,39.8252,39.7248,39.7607,21540.6708
2005-04-26 12:15:00,55.48,55.49,55.42,55.43,15386.193455739049,39.7678,39.775,39.7248,39.732,15386.1935
2005-04-26 12:20:00,55.43,55.43,55.4,55.41,29849.215304133755,39.732,39.732,39.7105,39.7176,29849.2153
2005-04-26 12:25:00,55.42,55.54,55.42,55.5,58775.25900092317,39.7248,39.8108,39.7248,39.7822,58775.259
2005-04-26 12:30:00,55.48,55.51,55.41,55.42,12001.23089547646,39.7678,39.7893,39.7176,39.7248,12001.2309
2005-04-26 12:35:00,55.42,55.42,55.31,55.37,13847.574110165144,39.7248,39.7248,39.646,39.689,13847.5741
2005-04-26 12:40:00,55.39,55.42,55.38,55.4,10770.335419017334,39.7033,39.7248,39.6961,39.7105,10770.3354
2005-04-26 12:45:00,55.4,55.4,55.32,55.32,7487.947481793004,39.7105,39.7105,39.6531,39.6531,7487.9475
2005-04-26 12:50:00,55.29,55.41,55.29,55.4,16514.514309159913,39.6316,39.7176,39.6316,39.7105,16514.5143
2005-04-26 12:55:00,55.4,55.41,55.34,55.35,3179.8133141860703,39.7105,39.7176,39.6675,39.6746,3179.8133
2005-04-26 13:00:00,55.35,55.43,55.35,55.36,12924.402502820802,39.6746,39.732,39.6746,39.6818,12924.4025
2005-04-26 13:05:00,55.36,55.47,55.36,55.43,9231.71607344343,39.6818,39.7607,39.6818,39.732,9231.7161
2005-04-26 13:10:00,55.43,55.46,55.43,55.45,14873.320340547749,39.732,39.7535,39.732,39.7463,14873.3203
2005-04-26 13:15:00,55.46,55.49,55.35,55.39,23079.290183608573,39.7535,39.775,39.6746,39.7033,23079.2902
2005-04-26 13:20:00,55.4,55.49,55.36,55.36,16309.365063083393,39.7105,39.775,39.6818,39.6818,16309.3651
2005-04-26 13:25:00,55.37,55.38,55.24,55.25,10052.313057749512,39.689,39.6961,39.5958,39.603,10052.3131
2005-04-26 13:30:00,55.26,55.48,55.26,55.45,21745.82008411119,39.6101,39.7678,39.6101,39.7463,21745.8201
2005-04-26 13:35:00,55.47,55.51,55.4,55.45,27592.57359729203,39.7607,39.7893,39.7105,39.7463,27592.5736
2005-04-26 13:40:00,55.46,55.51,55.46,55.49,32721.304749205046,39.7535,39.7893,39.7535,39.775,32721.3047
2005-04-26 13:45:00,55.44,55.47,55.39,55.41,14770.745717509488,39.7392,39.7607,39.7033,39.7176,14770.7457
2005-04-26 13:50:00,55.38,55.43,55.32,55.43,13642.424864088624,39.6961,39.732,39.6531,39.732,13642.4249
2005-04-26 13:55:00,55.45,55.47,55.38,55.39,13847.574110165144,39.7463,39.7607,39.6961,39.7033,13847.5741
2005-04-26 14:00:00,55.4,55.4,55.33,55.33,9026.566827366907,39.7105,39.7105,39.6603,39.6603,9026.5668
2005-04-26 14:05:00,55.3,55.34,55.23,55.23,12719.25325674428,39.6388,39.6675,39.5886,39.5886,12719.2533
2005-04-26 14:10:00,55.22,55.29,55.22,55.27,8923.992204328648,39.5815,39.6316,39.5815,39.6173,8923.9922
2005-04-26 14:15:00,55.26,55.26,55.13,55.17,13847.574110165144,39.6101,39.6101,39.5169,39.5456,13847.5741
2005-04-26 14:20:00,55.19,55.25,55.15,55.23,18566.00676992512,39.56,39.603,39.5313,39.5886,18566.0068
2005-04-26 14:25:00,55.24,55.28,55.14,55.27,18258.28290081034,39.5958,39.6245,39.5241,39.6173,18258.2829
2005-04-26 14:30:00,55.27,55.33,55.22,55.23,16104.215817006872,39.6173,39.6603,39.5815,39.5886,16104.2158
2005-04-26 14:35:00,55.22,55.4,55.2,55.25,27489.99897425377,39.5815,39.7105,39.5671,39.603,27489.999
2005-04-26 14:40:00,55.23,55.35,55.23,55.24,12308.95476459124,39.5886,39.6746,39.5886,39.5958,12308.9548
2005-04-26 14:45:00,55.22,55.23,55.1,55.1,25130.78264437378,39.5815,39.5886,39.4954,39.4954,25130.7826
2005-04-26 14:50:00,55.11,55.23,55.11,55.16,17540.260539542516,39.5026,39.5886,39.5026,39.5385,17540.2605
2005-04-26 14:55:00,55.16,55.25,55.06,55.1,19694.327623345984,39.5385,39.603,39.4668,39.4954,19694.3276
2005-04-26 15:00:00,55.1,55.21,55.09,55.09,24412.76028310596,39.4954,39.5743,39.4883,39.4883,24412.7603
2005-04-26 15:05:00,55.13,55.25,55.13,55.23,22976.71556057032,39.5169,39.603,39.5169,39.5886,22976.7156
2005-04-26 15:10:00,55.25,55.28,55.22,55.25,10360.036926864292,39.603,39.6245,39.5815,39.603,10360.0369
2005-04-26 15:15:00,55.27,55.29,55.12,55.21,20002.051492460763,39.6173,39.6316,39.5098,39.5743,20002.0515
2005-04-26 15:20:00,55.21,55.35,55.2,55.34,20617.49923069033,39.5743,39.6746,39.5671,39.6675,20617.4992
2005-04-26 15:25:00,55.34,55.35,55.2,55.26,29849.215304133755,39.6675,39.6746,39.5671,39.6101,29849.2153
2005-04-26 15:30:00,55.26,55.31,55.13,55.17,23899.887167914658,39.6101,39.646,39.5169,39.5456,23899.8872
2005-04-26 15:35:00,55.16,55.29,55.15,55.26,21232.94696891989,39.5385,39.6316,39.5313,39.6101,21232.947
2005-04-26 15:40:00,55.24,55.24,55.09,55.19,25438.506513488563,39.5958,39.5958,39.4883,39.56,25438.5065
2005-04-26 15:45:00,55.19,55.19,55.07,55.15,49133.2444353267,39.56,39.56,39.4739,39.5313,49133.2444
2005-04-26 15:50:00,55.13,55.13,54.89,54.98,24823.058775259,39.5169,39.5169,39.3449,39.4094,24823.0588
2005-04-26 15:55:00,54.98,55.13,54.98,55.08,19694.327623345984,39.4094,39.5169,39.4094,39.4811,19694.3276
2005-04-27 09:30:00,55.81,56.15,55.75,55.97,65647.75874448661,40.0044,40.2481,39.9614,40.1191,65647.7587
2005-04-27 09:35:00,55.93,56.28,55.81,55.96,78264.43737819263,40.0904,40.3413,40.0044,40.1119,78264.4374
2005-04-27 09:40:00,56.04,56.06,55.83,55.95,47184.32659759975,40.1692,40.1836,40.0187,40.1047,47184.3266
2005-04-27 09:45:00,55.95,55.96,55.74,55.83,30977.53615755462,40.1047,40.1119,39.9542,40.0187,30977.5362
2005-04-27 09:50:00,55.84,55.84,55.57,55.57,18463.43214688686,40.0259,40.0259,39.8323,39.8323,18463.4321
2005-04-27 09:55:00,55.52,55.69,55.52,55.69,16411.939686121652,39.7965,39.9184,39.7965,39.9184,16411.9397
2005-04-27 10:00:00,55.6,55.61,55.35,55.39,13950.148733203405,39.8538,39.861,39.6746,39.7033,13950.1487
2005-04-27 10:05:00,55.39,55.71,55.39,55.66,16822.238178274692,39.7033,39.9327,39.7033,39.8968,16822.2382
2005-04-27 10:10:00,55.64,55.89,55.64,55.89,16924.812801312954,39.8825,40.0617,39.8825,40.0617,16924.8128
2005-04-27 10:15:00,55.91,56.1,55.89,55.93,19796.902246384245,40.076,40.2122,40.0617,40.0904,19796.9022
2005-04-27 10:20:00,55.93,56.0,55.92,56.0,14873.320340547749,40.0904,40.1406,40.0832,40.1406,14873.3203
2005-04-27 10:25:00,56.0,56.01,55.92,55.95,11693.507026361678,40.1406,40.1477,40.0832,40.1047,11693.507
2005-04-27 10:30:00,55.96,56.19,55.96,56.19,42568.46856087804,40.1119,40.2768,40.1119,40.2768,42568.4686
2005-04-27 10:35:00,56.19,56.22,56.08,56.11,19181.45450815468,40.2768,40.2983,40.1979,40.2194,19181.4545
2005-04-27 10:40:00,56.11,56.12,56.05,56.06,9334.29069648169,40.2194,40.2266,40.1764,40.1836,9334.2907
2005-04-27 10:45:00,56.08,56.16,55.86,55.97,38875.782131500666,40.1979,40.2552,40.0402,40.1191,38875.7821
2005-04-27 10:50:00,56.03,56.15,55.96,56.09,19489.17837726946,40.1621,40.2481,40.1119,40.2051,19489.1784
2005-04-27 10:55:00,56.06,56.11,56.0,56.1,107087.90645194378,40.1836,40.2194,40.1406,40.2122,107087.9065
2005-04-27 11:00:00,56.06,56.08,55.98,56.01,71699.66150374398,40.1836,40.1979,40.1262,40.1477,71699.6615
2005-04-27 11:05:00,55.98,56.22,55.57,56.22,40209.25223099805,40.1262,40.2983,39.8323,40.2983,40209.2522
2005-04-27 11:10:00,56.22,56.31,56.15,56.27,21130.372345881628,40.2983,40.3628,40.2481,40.3341,21130.3723
2005-04-27 11:15:00,56.27,56.3,56.16,56.18,38260.3343932711,40.3341,40.3556,40.2552,40.2696,38260.3344
2005-04-27 11:20:00,56.16,56.3,56.05,56.3,24925.63339829726,40.2552,40.3556,40.1764,40.3556,24925.6334
2005-04-27 11:25:00,56.3,56.44,56.24,56.37,18668.58139296338,40.3556,40.4559,40.3126,40.4058,18668.5814
2005-04-27 11:30:00,56.4,56.45,56.35,56.37,21848.39470714945,40.4273,40.4631,40.3914,40.4058,21848.3947
2005-04-27 11:35:00,56.38,56.44,56.35,56.44,9129.14145040517,40.4129,40.4559,40.3914,40.4559,9129.1415
2005-04-27 11:40:00,56.4,56.42,56.35,56.42,10770.335419017334,40.4273,40.4416,40.3914,40.4416,10770.3354
2005-04-27 11:45:00,56.39,56.42,56.37,56.37,5128.731151913016,40.4201,40.4416,40.4058,40.4058,5128.7312
2005-04-27 11:50:00,56.38,56.44,56.37,56.4,7898.245973946045,40.4129,40.4559,40.4058,40.4273,7898.246
2005-04-27 11:55:00,56.43,56.66,56.41,56.66,27900.29746640681,40.4488,40.6136,40.4344,40.6136,27900.2975
2005-04-27 12:00:00,56.69,56.89,56.67,56.84,17540.260539542516,40.6351,40.7785,40.6208,40.7427,17540.2605
2005-04-27 12:05:00,56.84,56.93,56.78,56.89,11590.932403323415,40.7427,40.8072,40.6997,40.7785,11590.9324
2005-04-27 12:10:00,56.87,56.88,56.73,56.73,13539.850241050364,40.7642,40.7713,40.6638,40.6638,13539.8502
2005-04-27 12:15:00,56.7,56.85,56.7,56.74,8308.544466099087,40.6423,40.7498,40.6423,40.671,8308.5445
2005-04-27 12:20:00,56.74,56.79,56.71,56.75,8821.417581290389,40.671,40.7068,40.6495,40.6782,8821.4176
2005-04-27 12:25:00,56.78,56.78,56.58,56.62,11796.081649399935,40.6997,40.6997,40.5563,40.585,11796.0816
2005-04-27 12:30:00,56.64,56.74,56.64,56.74,10360.036926864292,40.5993,40.671,40.5993,40.671,10360.0369
2005-04-27 12:35:00,56.73,56.74,56.57,56.71,8616.268335213868,40.6638,40.671,40.5491,40.6495,8616.2683
2005-04-27 12:40:00,56.71,56.81,56.65,56.81,9744.58918863473,40.6495,40.7212,40.6065,40.7212,9744.5892
2005-04-27 12:45:00,56.83,56.87,56.58,56.67,5846.753513180839,40.7355,40.7642,40.5563,40.6208,5846.7535
2005-04-27 12:50:00,56.67,56.79,56.62,56.78,6257.0520053338805,40.6208,40.7068,40.585,40.6997,6257.052
2005-04-27 12:55:00,56.78,56.78,56.68,56.75,10360.036926864292,40.6997,40.6997,40.628,40.6782,10360.0369
2005-04-27 13:00:00,56.76,56.84,56.76,56.84,7898.245973946045,40.6853,40.7427,40.6853,40.7427,7898.246
2005-04-27 13:05:00,56.85,56.98,56.79,56.97,11385.783157246897,40.7498,40.843,40.7068,40.8359,11385.7832
2005-04-27 13:10:00,56.98,57.04,56.96,57.02,12206.38014155298,40.843,40.886,40.8287,40.8717,12206.3801
2005-04-27 13:15:00,56.98,57.03,56.92,57.03,8411.119089137346,40.843,40.8789,40.8,40.8789,8411.1191
2005-04-27 13:20:00,57.03,57.33,57.03,57.28,47697.19971279105,40.8789,41.0939,40.8789,41.0581,47697.1997
2005-04-27 13:25:00,57.32,57.37,57.15,57.15,16309.365063083393,41.0867,41.1226,40.9649,40.9649,16309.3651
2005-04-27 13:30:00,57.15,57.2,57.13,57.19,39388.65524669197,40.9649,41.0007,40.9505,40.9935,39388.6552
2005-04-27 13:35:00,57.19,57.22,56.97,56.99,20104.626115499024,40.9935,41.015,40.8359,40.8502,20104.6261
2005-04-27 13:40:00,57.0,57.03,56.92,56.95,9026.566827366907,40.8574,40.8789,40.8,40.8215,9026.5668
2005-04-27 13:45:00,56.97,56.97,56.8,56.92,25233.35726741204,40.8359,40.8359,40.714,40.8,25233.3573
2005-04-27 13:50:00,56.93,56.96,56.84,56.9,8923.992204328648,40.8072,40.8287,40.7427,40.7857,8923.9922
2005-04-27 13:55:00,56.89,56.99,56.87,56.98,13334.700994973842,40.7785,40.8502,40.7642,40.843,13334.701
2005-04-27 14:00:00,56.96,56.96,56.83,56.93,12308.95476459124,40.8287,40.8287,40.7355,40.8072,12308.9548
2005-04-27 14:05:00,56.92,57.08,56.79,56.81,16411.939686121652,40.8,40.9147,40.7068,40.7212,16411.9397
2005-04-27 14:10:00,56.84,56.89,56.79,56.79,15693.91732485383,40.7427,40.7785,40.7068,40.7068,15693.9173
2005-04-27 14:15:00,56.8,56.82,56.66,56.76,19796.902246384245,40.714,40.7283,40.6136,40.6853,19796.9022
2005-04-27 14:20:00,56.76,56.84,56.72,56.83,11898.656272438198,40.6853,40.7427,40.6567,40.7355,11898.6563
2005-04-27 14:25:00,56.85,56.94,56.84,56.89,13950.148733203405,40.7498,40.8143,40.7427,40.7785,13950.1487
2005-04-27 14:30:00,56.89,57.07,56.88,57.06,17745.40978561904,40.7785,40.9075,40.7713,40.9004,17745.4098
2005-04-27 14:35:00,57.09,57.1,56.93,57.06,19078.87988511642,40.9219,40.929,40.8072,40.9004,19078.8799
2005-04-27 14:40:00,57.05,57.07,56.97,57.0,17437.685916504255,40.8932,40.9075,40.8359,40.8574,17437.6859
2005-04-27 14:45:00,57.01,57.03,56.93,57.01,10667.760795979077,40.8645,40.8789,40.8072,40.8645,10667.7608
2005-04-27 14:50:00,57.0,57.06,56.95,56.95,14463.021848394706,40.8574,40.9004,40.8215,40.8215,14463.0218
2005-04-27 14:55:00,56.95,57.18,56.95,57.18,11898.656272438198,40.8215,40.9864,40.8215,40.9864,11898.6563
2005-04-27 15:00:00,57.19,57.19,57.06,57.08,21232.94696891989,40.9935,40.9935,40.9004,40.9147,21232.947
2005-04-27 15:05:00,57.05,57.14,57.05,57.06,7898.245973946045,40.8932,40.9577,40.8932,40.9004,7898.246
2005-04-27 15:10:00,57.04,57.12,56.95,57.08,13334.700994973842,40.886,40.9434,40.8215,40.9147,13334.701
2005-04-27 15:15:00,57.09,57.09,56.99,57.06,8718.842958252128,40.9219,40.9219,40.8502,40.9004,8718.843
2005-04-27 15:20:00,57.05,57.08,56.95,57.08,15899.06657093035,40.8932,40.9147,40.8215,40.9147,15899.0666
2005-04-27 15:25:00,57.08,57.11,57.03,57.11,19694.327623345984,40.9147,40.9362,40.8789,40.9362,19694.3276
2005-04-27 15:30:00,57.1,57.14,57.08,57.14,7385.372858754744,40.929,40.9577,40.9147,40.9577,7385.3729
2005-04-27 15:35:00,57.13,57.14,57.03,57.05,20822.648476766848,40.9505,40.9577,40.8789,40.8932,20822.6485
2005-04-27 15:40:00,57.06,57.06,57.04,57.04,9642.014565596472,40.9004,40.9004,40.886,40.886,9642.0146
2005-04-27 15:45:00,57.05,57.14,57.04,57.11,24207.61103702944,40.8932,40.9577,40.886,40.9362,24207.611
2005-04-27 15:50:00,57.12,57.18,57.05,57.16,33541.90173351113,40.9434,40.9864,40.8932,40.972,33541.9017
2005-04-27 15:55:00,57.16,57.23,57.07,57.23,37747.4612780798,40.972,41.0222,40.9075,41.0222,37747.4613
2005-04-28 09:30:00,57.13,57.17,56.94,56.98,15899.06657093035,40.9505,40.9792,40.8143,40.843,15899.0666
2005-04-28 09:35:00,56.99,57.13,56.98,57.06,17745.40978561904,40.8502,40.9505,40.843,40.9004,17745.4098
2005-04-28 09:40:00,57.03,57.05,56.81,56.82,13437.275618012103,40.8789,40.8932,40.7212,40.7283,13437.2756
2005-04-28 09:45:00,56.86,56.86,56.69,56.78,9231.71607344343,40.757,40.757,40.6351,40.6997,9231.7161
2005-04-28 09:50:00,56.78,56.79,56.56,56.69,23899.887167914658,40.6997,40.7068,40.542,40.6351,23899.8872
2005-04-28 09:55:00,56.69,56.74,56.57,56.59,11898.656272438198,40.6351,40.671,40.5491,40.5635,11898.6563
2005-04-28 10:00:00,56.58,56.87,56.58,56.69,13026.977125859064,40.5563,40.7642,40.5563,40.6351,13026.9771
2005-04-28 10:05:00,56.71,56.78,56.63,56.66,19591.753000307723,40.6495,40.6997,40.5921,40.6136,19591.753
2005-04-28 10:10:00,56.67,56.86,56.64,56.84,21438.09621499641,40.6208,40.757,40.5993,40.7427,21438.0962
2005-04-28 10:15:00,56.81,56.82,56.69,56.7,14257.872602318186,40.7212,40.7283,40.6351,40.6423,14257.8726
2005-04-28 10:20:00,56.71,56.75,56.7,56.74,15078.46958662427,40.6495,40.6782,40.6423,40.671,15078.4696
2005-04-28 10:25:00,56.74,56.74,56.68,56.7,10565.186172940814,40.671,40.671,40.628,40.6423,10565.1862
2005-04-28 10:30:00,56.71,56.85,56.7,56.75,11283.208534208636,40.6495,40.7498,40.6423,40.6782,11283.2085
2005-04-28 10:35:00,56.76,56.77,56.69,56.71,12206.38014155298,40.6853,40.6925,40.6351,40.6495,12206.3801
2005-04-28 10:40:00,56.73,56.73,56.62,56.67,16822.238178274692,40.6638,40.6638,40.585,40.6208,16822.2382
2005-04-28 10:45:00,56.67,56.69,56.64,56.66,11078.059288132115,40.6208,40.6351,40.5993,40.6136,11078.0593
2005-04-28 10:50:00,56.67,56.67,56.5,56.5,30464.66304236332,40.6208,40.6208,40.499,40.499,30464.663
2005-04-28 10:55:00,56.49,56.58,56.49,56.58,7590.522104831264,40.4918,40.5563,40.4918,40.5563,7590.5221
2005-04-28 11:00:00,56.59,56.68,56.55,56.63,10257.462303826032,40.5635,40.628,40.5348,40.5921,10257.4623
2005-04-28 11:05:00,56.62,56.84,56.61,56.64,26874.551236024206,40.585,40.7427,40.5778,40.5993,26874.5512
2005-04-28 11:10:00,56.64,56.66,56.6,56.6,7590.522104831264,40.5993,40.6136,40.5706,40.5706,7590.5221
2005-04-28 11:15:00,56.6,56.69,56.6,56.69,9539.43994255821,40.5706,40.6351,40.5706,40.6351,9539.4399
2005-04-28 11:20:00,56.71,56.71,56.67,56.69,6359.626628372141,40.6495,40.6495,40.6208,40.6351,6359.6266
2005-04-28 11:25:00,56.69,56.69,56.59,56.61,15181.044209662528,40.6351,40.6351,40.5635,40.5778,15181.0442
2005-04-28 11:30:00,56.6,56.62,56.47,56.48,29644.06605805724,40.5706,40.585,40.4775,40.4846,29644.0661
2005-04-28 11:35:00,56.47,56.48,56.43,56.45,14463.021848394706,40.4775,40.4846,40.4488,40.4631,14463.0218
2005-04-28 11:40:00,56.45,56.46,56.34,56.34,9847.163811672992,40.4631,40.4703,40.3843,40.3843,9847.1638
2005-04-28 11:45:00,56.33,56.64,56.33,56.59,9436.86531951995,40.3771,40.5993,40.3771,40.5635,9436.8653
2005-04-28 11:50:00,56.6,56.6,56.49,56.5,10872.910042055595,40.5706,40.5706,40.4918,40.499,10872.91
2005-04-28 11:55:00,56.5,56.52,56.41,56.41,10975.484665093856,40.499,40.5133,40.4344,40.4344,10975.4847
2005-04-28 12:00:00,56.46,56.58,56.41,56.58,8000.820596984306,40.4703,40.5563,40.4344,40.5563,8000.8206
2005-04-28 12:05:00,56.57,56.58,56.44,56.51,8718.842958252128,40.5491,40.5563,40.4559,40.5061,8718.843
2005-04-28 12:10:00,56.48,56.51,56.48,56.5,5539.029644066058,40.4846,40.5061,40.4846,40.499,5539.0296
2005-04-28 12:15:00,56.51,56.56,56.51,56.55,5641.604267104318,40.5061,40.542,40.5061,40.5348,5641.6043
2005-04-28 12:20:00,56.55,56.62,56.51,56.59,9949.738434711251,40.5348,40.585,40.5061,40.5635,9949.7384
2005-04-28 12:25:00,56.61,56.68,56.6,56.63,6257.0520053338805,40.5778,40.628,40.5706,40.5921,6257.052
2005-04-28 12:30:00,56.63,56.77,56.63,56.65,6975.074366601702,40.5921,40.6925,40.5921,40.6065,6975.0744
2005-04-28 12:35:00,56.66,56.69,56.61,56.66,9026.566827366907,40.6136,40.6351,40.5778,40.6136,9026.5668
2005-04-28 12:40:00,56.68,56.69,56.59,56.6,5128.731151913016,40.628,40.6351,40.5635,40.5706,5128.7312
2005-04-28 12:45:00,56.62,56.64,56.59,56.62,4410.708790645194,40.585,40.5993,40.5635,40.585,4410.7088
2005-04-28 12:50:00,56.63,56.65,56.62,56.65,9744.58918863473,40.5921,40.6065,40.585,40.6065,9744.5892
2005-04-28 12:55:00,56.66,56.69,56.64,56.64,30669.81228843984,40.6136,40.6351,40.5993,40.5993,30669.8123
2005-04-28 13:00:00,56.65,56.66,56.64,56.64,11385.783157246897,40.6065,40.6136,40.5993,40.5993,11385.7832
2005-04-28 13:05:00,56.64,56.65,56.64,56.65,14565.596471432968,40.5993,40.6065,40.5993,40.6065,14565.5965
2005-04-28 13:10:00,56.66,56.68,56.64,56.64,11488.357780285158,40.6136,40.628,40.5993,40.5993,11488.3578
2005-04-28 13:15:00,56.64,56.64,56.58,56.61,25746.230382603346,40.5993,40.5993,40.5563,40.5778,25746.2304
2005-04-28 13:20:00,56.62,56.62,56.55,56.58,21848.39470714945,40.585,40.585,40.5348,40.5563,21848.3947
2005-04-28 13:25:00,56.59,56.63,56.57,56.63,9949.738434711251,40.5635,40.5921,40.5491,40.5921,9949.7384
2005-04-28 13:30:00,56.62,56.72,56.59,56.59,24515.33490614422,40.585,40.6567,40.5635,40.5635,24515.3349
2005-04-28 13:35:00,56.61,56.62,56.57,56.58,16411.939686121652,40.5778,40.585,40.5491,40.5563,16411.9397
2005-04-28 13:40:00,56.58,56.71,56.58,56.65,14975.894963586008,40.5563,40.6495,40.5563,40.6065,14975.895
2005-04-28 13:45:00,56.67,56.67,56.59,56.64,7487.947481793004,40.6208,40.6208,40.5635,40.5993,7487.9475
2005-04-28 13:50:00,56.65,56.68,56.61,56.64,7077.648989639963,40.6065,40.628,40.5778,40.5993,7077.649
2005-04-28 13:55:00,56.64,56.74,56.61,56.68,12411.5293876295,40.5993,40.671,40.5778,40.628,12411.5294
2005-04-28 14:00:00,56.71,56.73,56.69,56.71,7282.798235716484,40.6495,40.6638,40.6351,40.6495,7282.7982
2005-04-28 14:05:00,56.71,56.72,56.63,56.63,15591.34270181557,40.6495,40.6567,40.5921,40.5921,15591.3427
2005-04-28 14:10:00,56.64,56.72,56.6,56.6,14360.447225356444,40.5993,40.6567,40.5706,40.5706,14360.4472
2005-04-28 14:15:00,56.62,56.74,56.62,56.69,35490.81957123808,40.585,40.671,40.585,40.6351,35490.8196
2005-04-28 14:20:00,56.7,56.7,56.56,56.56,34157.34947174069,40.6423,40.6423,40.542,40.542,34157.3495
2005-04-28 14:25:00,56.55,56.63,56.54,56.58,19386.6037542312,40.5348,40.5921,40.5276,40.5563,19386.6038
2005-04-28 14:30:00,56.58,56.6,56.56,56.6,103600.36926864291,40.5563,40.5706,40.542,40.5706,103600.3693
2005-04-28 14:35:00,56.6,56.66,56.58,56.59,12719.25325674428,40.5706,40.6136,40.5563,40.5635,12719.2533
2005-04-28 14:40:00,56.59,56.61,56.55,56.59,9847.163811672992,40.5635,40.5778,40.5348,40.5635,9847.1638
2005-04-28 14:45:00,56.59,56.6,56.57,56.57,17950.559031695557,40.5635,40.5706,40.5491,40.5491,17950.559
2005-04-28 14:50:00,56.58,56.72,56.56,56.71,32105.857010975484,40.5563,40.6567,40.542,40.6495,32105.857
2005-04-28 14:55:00,56.74,56.79,56.72,56.79,16719.663555236435,40.671,40.7068,40.6567,40.7068,16719.6636
2005-04-28 15:00:00,56.82,56.82,56.74,56.78,21540.670838034668,40.7283,40.7283,40.671,40.6997,21540.6708
2005-04-28 15:05:00,56.78,56.78,56.67,56.69,7487.947481793004,40.6997,40.6997,40.6208,40.6351,7487.9475
2005-04-28 15:10:00,56.7,56.72,56.59,56.59,7898.245973946045,40.6423,40.6567,40.5635,40.5635,7898.246
2005-04-28 15:15:00,56.6,56.73,56.6,56.73,10257.462303826032,40.5706,40.6638,40.5706,40.6638,10257.4623
2005-04-28 15:20:00,56.75,56.85,56.72,56.83,8513.693712175607,40.6782,40.7498,40.6567,40.7355,8513.6937
2005-04-28 15:25:00,56.84,56.87,56.82,56.85,14360.447225356444,40.7427,40.7642,40.7283,40.7498,14360.4472
2005-04-28 15:30:00,56.85,56.87,56.8,56.81,25951.379628679864,40.7498,40.7642,40.714,40.7212,25951.3796
2005-04-28 15:35:00,56.83,56.84,56.73,56.73,11590.932403323415,40.7355,40.7427,40.6638,40.6638,11590.9324
2005-04-28 15:40:00,56.71,56.84,56.71,56.8,11898.656272438198,40.6495,40.7427,40.6495,40.714,11898.6563
2005-04-28 15:45:00,56.79,56.85,56.74,56.74,15591.34270181557,40.7068,40.7498,40.671,40.671,15591.3427
2005-04-28 15:50:00,56.74,56.74,56.6,56.66,21745.82008411119,40.671,40.671,40.5706,40.6136,21745.8201
2005-04-28 15:55:00,56.66,56.71,56.59,56.69,26771.976612985945,40.6136,40.6495,40.5635,40.6351,26771.9766
2005-04-29 09:30:00,56.87,56.87,56.71,56.71,24310.1856600677,40.7642,40.7642,40.6495,40.6495,24310.1857
2005-04-29 09:35:00,56.71,56.85,56.71,56.74,8103.395220022566,40.6495,40.7498,40.6495,40.671,8103.3952
2005-04-29 09:40:00,56.73,56.76,56.64,56.7,5744.178890142579,40.6638,40.6853,40.5993,40.6423,5744.1789
2005-04-29 09:45:00,56.7,56.86,56.69,56.75,6667.350497486921,40.6423,40.757,40.6351,40.6782,6667.3505
2005-04-29 09:50:00,56.78,56.8,56.71,56.75,11283.208534208636,40.6997,40.714,40.6495,40.6782,11283.2085
2005-04-29 09:55:00,56.75,56.75,56.58,56.7,28310.59595855985,40.6782,40.6782,40.5563,40.6423,28310.596
2005-04-29 10:00:00,56.7,56.78,56.59,56.59,23181.86480664684,40.6423,40.6997,40.5635,40.5635,23181.8648
2005-04-29 10:05:00,56.6,56.6,56.51,56.51,6359.626628372141,40.5706,40.5706,40.5061,40.5061,6359.6266
2005-04-29 10:10:00,56.49,56.49,56.38,56.48,21130.372345881628,40.4918,40.4918,40.4129,40.4846,21130.3723
2005-04-29 10:15:00,56.48,56.61,56.47,56.5,18258.28290081034,40.4846,40.5778,40.4775,40.499,18258.2829
2005-04-29 10:20:00,56.5,56.54,56.43,56.44,14668.171094471229,40.499,40.5276,40.4488,40.4559,14668.1711
2005-04-29 10:25:00,56.44,56.48,56.31,56.46,26874.551236024206,40.4559,40.4846,40.3628,40.4703,26874.5512
2005-04-29 10:30:00,56.46,56.46,56.13,56.13,22668.99169145553,40.4703,40.4703,40.2337,40.2337,22668.9917
2005-04-29 10:35:00,56.12,56.15,56.04,56.04,36003.69268642938,40.2266,40.2481,40.1692,40.1692,36003.6927
2005-04-29 10:40:00,56.04,56.04,55.95,55.96,11283.208534208636,40.1692,40.1692,40.1047,40.1119,11283.2085
2005-04-29 10:45:00,55.96,55.98,55.75,55.82,10872.910042055595,40.1119,40.1262,39.9614,40.0115,10872.91
2005-04-29 10:50:00,55.82,55.99,55.82,55.93,15693.91732485383,40.0115,40.1334,40.0115,40.0904,15693.9173
2005-04-29 10:55:00,55.93,56.1,55.93,56.07,14360.447225356444,40.0904,40.2122,40.0904,40.1907,14360.4472
2005-04-29 11:00:00,56.07,56.1,55.99,55.99,10154.887680787771,40.1907,40.2122,40.1334,40.1334,10154.8877
2005-04-29 11:05:00,56.01,56.37,56.01,56.32,21540.670838034668,40.1477,40.4058,40.1477,40.3699,21540.6708
2005-04-29 11:10:00,56.34,56.38,56.2,56.25,8205.969843060826,40.3843,40.4129,40.2839,40.3198,8205.9698
2005-04-29 11:15:00,56.2,56.3,56.2,56.28,20002.051492460763,40.2839,40.3556,40.2839,40.3413,20002.0515
2005-04-29 11:20:00,56.28,56.29,56.08,56.14,8821.417581290389,40.3413,40.3484,40.1979,40.2409,8821.4176
2005-04-29 11:25:00,56.14,56.15,56.04,56.14,7795.671350907785,40.2409,40.2481,40.1692,40.2409,7795.6714
2005-04-29 11:30:00,56.14,56.18,56.03,56.05,9949.738434711251,40.2409,40.2696,40.1621,40.1764,9949.7384
2005-04-29 11:35:00,55.98,56.07,55.98,56.02,21848.39470714945,40.1262,40.1907,40.1262,40.1549,21848.3947
2005-04-29 11:40:00,56.03,56.06,55.88,55.88,37132.01353985024,40.1621,40.1836,40.0545,40.0545,37132.0135
2005-04-29 11:45:00,55.87,55.98,55.87,55.96,14770.745717509488,40.0474,40.1262,40.0474,40.1119,14770.7457
2005-04-29 11:50:00,55.97,56.05,55.91,55.96,15386.193455739049,40.1191,40.1764,40.076,40.1119,15386.1935
2005-04-29 11:55:00,55.97,56.12,55.97,56.04,10360.036926864292,40.1191,40.2266,40.1191,40.1692,10360.0369
2005-04-29 12:00:00,56.06,56.07,55.98,56.07,5744.178890142579,40.1836,40.1907,40.1262,40.1907,5744.1789
2005-04-29 12:05:00,56.06,56.06,55.86,55.86,11078.059288132115,40.1836,40.1836,40.0402,40.0402,11078.0593
2005-04-29 12:10:00,55.86,55.93,55.81,55.93,22976.71556057032,40.0402,40.0904,40.0044,40.0904,22976.7156
2005-04-29 12:15:00,55.93,55.93,55.85,55.91,14052.723356241666,40.0904,40.0904,40.033,40.076,14052.7234
2005-04-29 12:20:00,55.92,55.98,55.81,55.91,23079.290183608573,40.0832,40.1262,40.0044,40.076,23079.2902
2005-04-29 12:25:00,55.91,55.92,55.88,55.88,5231.305774951277,40.076,40.0832,40.0545,40.0545,5231.3058
2005-04-29 12:30:00,55.89,56.03,55.89,56.01,11078.059288132115,40.0617,40.1621,40.0617,40.1477,11078.0593
2005-04-29 12:35:00,56.03,56.14,56.01,56.13,14565.596471432968,40.1621,40.2409,40.1477,40.2337,14565.5965
2005-04-29 12:40:00,56.14,56.28,56.14,56.27,16514.514309159913,40.2409,40.3413,40.2409,40.3341,16514.5143
2005-04-29 12:45:00,56.25,56.25,56.18,56.22,8513.693712175607,40.3198,40.3198,40.2696,40.2983,8513.6937
2005-04-29 12:50:00,56.22,56.29,56.18,56.24,14052.723356241666,40.2983,40.3484,40.2696,40.3126,14052.7234
2005-04-29 12:55:00,56.23,56.25,56.17,56.17,12103.80551851472,40.3054,40.3198,40.2624,40.2624,12103.8055
2005-04-29 13:00:00,56.13,56.25,56.13,56.13,18873.7306390399,40.2337,40.3198,40.2337,40.2337,18873.7306
2005-04-29 13:05:00,56.13,56.23,56.13,56.23,31592.983895784186,40.2337,40.3054,40.2337,40.3054,31592.9839
2005-04-29 13:10:00,56.22,56.27,56.19,56.22,14155.297979279923,40.2983,40.3341,40.2768,40.2983,14155.298
2005-04-29 13:15:00,56.24,56.3,56.21,56.28,12719.25325674428,40.3126,40.3556,40.2911,40.3413,12719.2533
2005-04-29 13:20:00,56.3,56.3,56.12,56.17,23694.737921838136,40.3556,40.3556,40.2266,40.2624,23694.7379
2005-04-29 13:25:00,56.15,56.16,56.07,56.16,8513.693712175607,40.2481,40.2552,40.1907,40.2552,8513.6937
2005-04-29 13:30:00,56.16,56.18,56.13,56.15,7693.096727869524,40.2552,40.2696,40.2337,40.2481,7693.0967
2005-04-29 13:35:00,56.14,56.19,56.05,56.05,10667.760795979077,40.2409,40.2768,40.1764,40.1764,10667.7608
2005-04-29 13:40:00,56.01,56.11,55.99,56.11,5949.328136219099,40.1477,40.2194,40.1334,40.2194,5949.3281
2005-04-29 13:45:00,56.12,56.29,56.12,56.29,10052.313057749512,40.2266,40.3484,40.2266,40.3484,10052.3131
2005-04-29 13:50:00,56.26,56.32,56.15,56.25,17540.260539542516,40.3269,40.3699,40.2481,40.3198,17540.2605
2005-04-29 13:55:00,56.26,56.33,56.24,56.26,9847.163811672992,40.3269,40.3771,40.3126,40.3269,9847.1638
2005-04-29 14:00:00,56.27,56.42,56.27,56.39,42363.31931480152,40.3341,40.4416,40.3341,40.4201,42363.3193
2005-04-29 14:05:00,56.37,56.43,56.3,56.43,15488.76807877731,40.4058,40.4488,40.3556,40.4488,15488.7681
2005-04-29 14:10:00,56.43,56.48,56.42,56.44,24720.48415222074,40.4488,40.4846,40.4416,40.4559,24720.4842
2005-04-29 14:15:00,56.44,56.5,56.37,56.4,9949.738434711251,40.4559,40.499,40.4058,40.4273,9949.7384
2005-04-29 14:20:00,56.4,56.5,56.39,56.45,17745.40978561904,40.4273,40.499,40.4201,40.4631,17745.4098
2005-04-29 14:25:00,56.46,56.56,56.45,56.51,8718.842958252128,40.4703,40.542,40.4631,40.5061,8718.843
2005-04-29 14:30:00,56.51,56.75,56.51,56.75,10257.462303826032,40.5061,40.6782,40.5061,40.6782,10257.4623
2005-04-29 14:35:00,56.74,56.88,56.74,56.82,26259.103497794644,40.671,40.7713,40.671,40.7283,26259.1035
2005-04-29 14:40:00,56.76,56.79,56.76,56.79,5333.880397989537,40.6853,40.7068,40.6853,40.7068,5333.8804
2005-04-29 14:45:00,56.78,56.88,56.78,56.88,13334.700994973842,40.6997,40.7713,40.6997,40.7713,13334.701
2005-04-29 14:50:00,56.88,56.92,56.83,56.92,22053.54395322597,40.7713,40.8,40.7355,40.8,22053.544
2005-04-29 14:55:00,56.92,56.95,56.77,56.77,21027.797722843367,40.8,40.8215,40.6925,40.6925,21027.7977
2005-04-29 15:00:00,56.75,56.86,56.67,56.67,11796.081649399935,40.6782,40.757,40.6208,40.6208,11796.0816
2005-04-29 15:05:00,56.65,56.82,56.65,56.78,10770.335419017334,40.6065,40.7283,40.6065,40.6997,10770.3354
2005-04-29 15:10:00,56.79,56.86,56.78,56.85,9436.86531951995,40.7068,40.757,40.6997,40.7498,9436.8653
2005-04-29 15:15:00,56.85,56.9,56.85,56.86,16104.215817006872,40.7498,40.7857,40.7498,40.757,16104.2158
2005-04-29 15:20:00,56.86,56.9,56.79,56.85,20207.200738537285,40.757,40.7857,40.7068,40.7498,20207.2007
2005-04-29 15:25:00,56.87,57.01,56.87,56.99,9847.163811672992,40.7642,40.8645,40.7642,40.8502,9847.1638
2005-04-29 15:30:00,56.99,57.04,56.93,56.96,34875.37183300851,40.8502,40.886,40.8072,40.8287,34875.3718
2005-04-29 15:35:00,56.97,56.99,56.97,56.97,11693.507026361678,40.8359,40.8502,40.8359,40.8359,11693.507
2005-04-29 15:40:00,56.93,57.05,56.92,57.04,6257.0520053338805,40.8072,40.8932,40.8,40.886,6257.052
2005-04-29 15:45:00,57.04,57.12,57.04,57.09,12719.25325674428,40.886,40.9434,40.886,40.9219,12719.2533
2005-04-29 15:50:00,57.1,57.1,57.04,57.04,9642.014565596472,40.929,40.929,40.886,40.886,9642.0146
2005-04-29 15:55:00,57.04,57.04,56.93,56.96,26053.954251718125,40.886,40.886,40.8072,40.8287,26053.9543
2005-05-02 09:30:00,57.05,57.06,56.84,56.9,15386.193455739049,40.8932,40.9004,40.7427,40.7857,15386.1935
2005-05-02 09:35:00,56.9,57.13,56.87,57.05,12308.95476459124,40.7857,40.9505,40.7642,40.8932,12308.9548
2005-05-02 09:40:00,56.97,57.23,56.84,57.19,16719.663555236435,40.8359,41.0222,40.7427,40.9935,16719.6636
2005-05-02 09:45:00,57.19,57.28,57.11,57.27,11385.783157246897,40.9935,41.0581,40.9362,41.0509,11385.7832
2005-05-02 09:50:00,57.25,57.49,57.24,57.41,40722.12534618935,41.0366,41.2086,41.0294,41.1512,40722.1253
2005-05-02 09:55:00,57.39,57.39,57.24,57.38,37234.588162888496,41.1369,41.1369,41.0294,41.1297,37234.5882
2005-05-02 10:00:00,57.39,57.41,57.32,57.32,33234.17786439635,41.1369,41.1512,41.0867,41.0867,33234.1779
2005-05-02 10:05:00,57.33,57.35,57.26,57.31,15693.91732485383,41.0939,41.1082,41.0437,41.0796,15693.9173
2005-05-02 10:10:00,57.31,57.37,57.21,57.27,21848.39470714945,41.0796,41.1226,41.0079,41.0509,21848.3947
2005-05-02 10:15:00,57.3,57.3,57.2,57.22,12308.95476459124,41.0724,41.0724,41.0007,41.015,12308.9548
2005-05-02 10:20:00,57.22,57.24,57.18,57.23,10360.036926864292,41.015,41.0294,40.9864,41.0222,10360.0369
2005-05-02 10:25:00,57.23,57.24,57.18,57.18,12206.38014155298,41.0222,41.0294,40.9864,40.9864,12206.3801
2005-05-02 10:30:00,57.18,57.21,57.18,57.18,16001.641193968611,40.9864,41.0079,40.9864,40.9864,16001.6412
2005-05-02 10:35:00,57.19,57.32,57.18,57.31,15078.46958662427,40.9935,41.0867,40.9864,41.0796,15078.4696
2005-05-02 10:40:00,57.31,57.34,57.28,57.34,15283.61883270079,41.0796,41.1011,41.0581,41.1011,15283.6188
2005-05-02 10:45:00,57.34,57.37,57.32,57.36,9642.014565596472,41.1011,41.1226,41.0867,41.1154,9642.0146
2005-05-02 10:50:00,57.35,57.36,57.31,57.31,18463.43214688686,41.1082,41.1154,41.0796,41.0796,18463.4321
2005-05-02 10:55:00,57.31,57.33,57.25,57.26,22566.41706841727,41.0796,41.0939,41.0366,41.0437,22566.4171
2005-05-02 11:00:00,57.25,57.29,57.19,57.19,5333.880397989537,41.0366,41.0652,40.9935,40.9935,5333.8804
2005-05-02 11:05:00,57.19,57.22,57.18,57.18,36926.86429377372,40.9935,41.015,40.9864,40.9864,36926.8643
2005-05-02 11:10:00,57.18,57.23,57.18,57.23,7795.671350907785,40.9864,41.0222,40.9864,41.0222,7795.6714
2005-05-02 11:15:00,57.23,57.23,57.18,57.18,22361.26782234076,41.0222,41.0222,40.9864,40.9864,22361.2678
2005-05-02 11:20:00,57.19,57.26,57.19,57.21,6667.350497486921,40.9935,41.0437,40.9935,41.0079,6667.3505
2005-05-02 11:25:00,57.22,57.25,57.18,57.2,9129.14145040517,41.015,41.0366,40.9864,41.0007,9129.1415
2005-05-02 11:30:00,57.2,57.24,57.18,57.19,7180.223612678223,41.0007,41.0294,40.9864,40.9935,7180.2236
2005-05-02 11:35:00,57.2,57.22,57.18,57.2,6257.0520053338805,41.0007,41.015,40.9864,41.0007,6257.052
2005-05-02 11:40:00,57.19,57.19,57.17,57.19,45030.259513796285,40.9935,40.9935,40.9792,40.9935,45030.2595
2005-05-02 11:45:00,57.19,57.2,57.15,57.16,35080.52107908503,40.9935,41.0007,40.9649,40.972,35080.5211
2005-05-02 11:50:00,57.16,57.19,57.13,57.19,15796.491947892093,40.972,40.9935,40.9505,40.9935,15796.4919
2005-05-02 11:55:00,57.19,57.3,57.19,57.28,6257.0520053338805,40.9935,41.0724,40.9935,41.0581,6257.052
2005-05-02 12:00:00,57.26,57.28,57.21,57.23,9129.14145040517,41.0437,41.0581,41.0079,41.0222,9129.1415
2005-05-02 12:05:00,57.23,57.33,57.23,57.33,9847.163811672992,41.0222,41.0939,41.0222,41.0939,9847.1638
2005-05-02 12:10:00,57.33,57.4,57.32,57.37,7898.245973946045,41.0939,41.1441,41.0867,41.1226,7898.246
2005-05-02 12:15:00,57.37,57.37,57.34,57.36,16001.641193968611,41.1226,41.1226,41.1011,41.1154,16001.6412
2005-05-02 12:20:00,57.37,57.37,57.33,57.33,8821.417581290389,41.1226,41.1226,41.0939,41.0939,8821.4176
2005-05-02 12:25:00,57.35,57.37,57.35,57.35,2359.216329879988,41.1082,41.1226,41.1082,41.1082,2359.2163
2005-05-02 12:30:00,57.35,57.35,57.26,57.26,6051.902759257359,41.1082,41.1082,41.0437,41.0437,6051.9028
2005-05-02 12:35:00,57.26,57.31,57.26,57.31,5128.731151913016,41.0437,41.0796,41.0437,41.0796,5128.7312
2005-05-02 12:40:00,57.3,57.34,57.29,57.31,4821.007282798236,41.0724,41.1011,41.0652,41.0796,4821.0073
2005-05-02 12:45:00,57.3,57.31,57.29,57.3,2461.790952918248,41.0724,41.0796,41.0652,41.0724,2461.791
2005-05-02 12:50:00,57.31,57.33,57.26,57.32,8616.268335213868,41.0796,41.0939,41.0437,41.0867,8616.2683
2005-05-02 12:55:00,57.32,57.34,57.32,57.33,2564.365575956508,41.0867,41.1011,41.0867,41.0939,2564.3656
2005-05-02 13:00:00,57.33,57.35,57.32,57.34,5641.604267104318,41.0939,41.1082,41.0867,41.1011,5641.6043
2005-05-02 13:05:00,57.35,57.36,57.34,57.36,4102.984921530413,41.1082,41.1154,41.1011,41.1154,4102.9849
2005-05-02 13:10:00,57.35,57.35,57.33,57.34,8821.417581290389,41.1082,41.1082,41.0939,41.1011,8821.4176
2005-05-02 13:15:00,57.33,57.34,57.29,57.32,8718.842958252128,41.0939,41.1011,41.0652,41.0867,8718.843
2005-05-02 13:20:00,57.31,57.35,57.31,57.35,4615.858036721715,41.0796,41.1082,41.0796,41.1082,4615.858
2005-05-02 13:25:00,57.35,57.36,57.32,57.35,4513.283413683455,41.1082,41.1154,41.0867,41.1082,4513.2834
2005-05-02 13:30:00,57.35,57.39,57.35,57.36,28720.89445071289,41.1082,41.1369,41.1082,41.1154,28720.8945
2005-05-02 13:35:00,57.36,57.37,57.33,57.33,24925.63339829726,41.1154,41.1226,41.0939,41.0939,24925.6334
2005-05-02 13:40:00,57.32,57.35,57.28,57.29,13744.999487126885,41.0867,41.1082,41.0581,41.0652,13744.9995
2005-05-02 13:45:00,57.29,57.37,57.28,57.35,7590.522104831264,41.0652,41.1226,41.0581,41.1082,7590.5221
2005-05-02 13:50:00,57.34,57.4,57.33,57.39,4410.708790645194,41.1011,41.1441,41.0939,41.1369,4410.7088
2005-05-02 13:55:00,57.39,57.45,57.37,57.41,11488.357780285158,41.1369,41.1799,41.1226,41.1512,11488.3578
2005-05-02 14:00:00,57.4,57.4,57.2,57.2,16104.215817006872,41.1441,41.1441,41.0007,41.0007,16104.2158
2005-05-02 14:05:00,57.2,57.26,57.19,57.24,12821.82787978254,41.0007,41.0437,40.9935,41.0294,12821.8279
2005-05-02 14:10:00,57.25,57.33,57.25,57.26,32311.006257052,41.0366,41.0939,41.0366,41.0437,32311.0063
2005-05-02 14:15:00,57.24,57.29,57.22,57.27,17950.559031695557,41.0294,41.0652,41.015,41.0509,17950.559
2005-05-02 14:20:00,57.27,57.31,57.25,57.27,6769.925120525182,41.0509,41.0796,41.0366,41.0509,6769.9251
2005-05-02 14:25:00,57.29,57.31,57.29,57.3,6257.0520053338805,41.0652,41.0796,41.0652,41.0724,6257.052
2005-05-02 14:30:00,57.29,57.29,57.2,57.2,16104.215817006872,41.0652,41.0652,41.0007,41.0007,16104.2158
2005-05-02 14:35:00,57.21,57.31,57.21,57.3,9949.738434711251,41.0079,41.0796,41.0079,41.0724,9949.7384
2005-05-02 14:40:00,57.31,57.36,57.31,57.34,13744.999487126885,41.0796,41.1154,41.0796,41.1011,13744.9995
2005-05-02 14:45:00,57.35,57.45,57.32,57.35,13642.424864088624,41.1082,41.1799,41.0867,41.1082,13642.4249
2005-05-02 14:50:00,57.36,57.39,57.32,57.32,4410.708790645194,41.1154,41.1369,41.0867,41.0867,4410.7088
2005-05-02 14:55:00,57.34,57.38,57.32,57.38,9847.163811672992,41.1011,41.1297,41.0867,41.1297,9847.1638
2005-05-02 15:00:00,57.38,57.38,57.32,57.33,8205.969843060826,41.1297,41.1297,41.0867,41.0939,8205.9698
2005-05-02 15:05:00,57.33,57.46,57.33,57.46,12514.10401066776,41.0939,41.1871,41.0939,41.1871,12514.104
2005-05-02 15:10:00,57.45,57.49,57.43,57.49,10667.760795979077,41.1799,41.2086,41.1656,41.2086,10667.7608
2005-05-02 15:15:00,57.49,57.51,57.46,57.49,20207.200738537285,41.2086,41.2229,41.1871,41.2086,20207.2007
2005-05-02 15:20:00,57.48,57.52,57.47,57.49,21540.670838034668,41.2014,41.2301,41.1942,41.2086,21540.6708
2005-05-02 15:25:00,57.5,57.56,57.48,57.56,13437.275618012103,41.2158,41.2588,41.2014,41.2588,13437.2756
2005-05-02 15:30:00,57.55,57.64,57.55,57.6,26977.125859062467,41.2516,41.3161,41.2516,41.2874,26977.1259
2005-05-02 15:35:00,57.6,57.61,57.47,57.48,20617.49923069033,41.2874,41.2946,41.1942,41.2014,20617.4992
2005-05-02 15:40:00,57.48,57.53,57.47,57.53,24823.058775259,41.2014,41.2373,41.1942,41.2373,24823.0588
2005-05-02 15:45:00,57.53,57.57,57.51,57.52,13642.424864088624,41.2373,41.2659,41.2229,41.2301,13642.4249
2005-05-02 15:50:00,57.52,57.53,57.51,57.53,22053.54395322597,41.2301,41.2373,41.2229,41.2373,22053.544
2005-05-02 15:55:00,57.54,57.6,57.53,57.56,19386.6037542312,41.2444,41.2874,41.2373,41.2588,19386.6038
2005-05-03 09:30:00,57.37,57.49,57.35,57.47,12206.38014155298,41.1226,41.2086,41.1082,41.1942,12206.3801
2005-05-03 09:35:00,57.49,57.55,57.46,57.5,9026.566827366907,41.2086,41.2516,41.1871,41.2158,9026.5668
2005-05-03 09:40:00,57.51,57.55,57.41,57.49,17642.835162580777,41.2229,41.2516,41.1512,41.2086,17642.8352
2005-05-03 09:45:00,57.47,57.5,57.37,57.49,9744.58918863473,41.1942,41.2158,41.1226,41.2086,9744.5892
2005-05-03 09:50:00,57.49,57.49,57.35,57.48,9539.43994255821,41.2086,41.2086,41.1082,41.2014,9539.4399
2005-05-03 09:55:00,57.48,57.61,57.48,57.52,10257.462303826032,41.2014,41.2946,41.2014,41.2301,10257.4623
2005-05-03 10:00:00,57.57,57.61,57.51,57.53,8718.842958252128,41.2659,41.2946,41.2229,41.2373,8718.843
2005-05-03 10:05:00,57.51,57.55,57.47,57.53,6359.626628372141,41.2229,41.2516,41.1942,41.2373,6359.6266
2005-05-03 10:10:00,57.54,57.54,57.44,57.5,6051.902759257359,41.2444,41.2444,41.1727,41.2158,6051.9028
2005-05-03 10:15:00,57.51,57.57,57.46,57.49,4513.283413683455,41.2229,41.2659,41.1871,41.2086,4513.2834
2005-05-03 10:20:00,57.51,57.57,57.5,57.51,6667.350497486921,41.2229,41.2659,41.2158,41.2229,6667.3505
2005-05-03 10:25:00,57.52,57.6,57.52,57.58,7385.372858754744,41.2301,41.2874,41.2301,41.2731,7385.3729
2005-05-03 10:30:00,57.61,57.65,57.61,57.64,8205.969843060826,41.2946,41.3233,41.2946,41.3161,8205.9698
2005-05-03 10:35:00,57.63,57.63,57.52,57.52,12001.23089547646,41.3089,41.3089,41.2301,41.2301,12001.2309
2005-05-03 10:40:00,57.52,57.55,57.41,57.43,12821.82787978254,41.2301,41.2516,41.1512,41.1656,12821.8279
2005-05-03 10:45:00,57.5,57.57,57.5,57.53,6154.47738229562,41.2158,41.2659,41.2158,41.2373,6154.4774
2005-05-03 10:50:00,57.53,57.56,57.44,57.45,8103.395220022566,41.2373,41.2588,41.1727,41.1799,8103.3952
2005-05-03 10:55:00,57.47,57.5,57.43,57.46,2872.089445071289,41.1942,41.2158,41.1656,41.1871,2872.0894
2005-05-03 11:00:00,57.46,57.49,57.46,57.49,13232.126371935585,41.1871,41.2086,41.1871,41.2086,13232.1264
2005-05-03 11:05:00,57.49,57.52,57.49,57.52,9436.86531951995,41.2086,41.2301,41.2086,41.2301,9436.8653
2005-05-03 11:10:00,57.54,57.59,57.54,57.59,4205.559544568673,41.2444,41.2803,41.2444,41.2803,4205.5595
2005-05-03 11:15:00,57.59,57.62,57.56,57.61,5231.305774951277,41.2803,41.3018,41.2588,41.2946,5231.3058
2005-05-03 11:20:00,57.62,57.64,57.62,57.64,3692.686429377372,41.3018,41.3161,41.3018,41.3161,3692.6864
2005-05-03 11:25:00,57.65,57.68,57.62,57.67,14668.171094471229,41.3233,41.3448,41.3018,41.3376,14668.1711
2005-05-03 11:30:00,57.67,57.67,57.57,57.64,7590.522104831264,41.3376,41.3376,41.2659,41.3161,7590.5221
2005-05-03 11:35:00,57.64,57.67,57.63,57.67,2872.089445071289,41.3161,41.3376,41.3089,41.3376,2872.0894
2005-05-03 11:40:00,57.66,57.67,57.64,57.65,1948.9178377269463,41.3304,41.3376,41.3161,41.3233,1948.9178
2005-05-03 11:45:00,57.63,57.66,57.5,57.52,20207.200738537285,41.3089,41.3304,41.2158,41.2301,20207.2007
2005-05-03 11:50:00,57.56,57.67,57.55,57.6,4513.283413683455,41.2588,41.3376,41.2516,41.2874,4513.2834
2005-05-03 11:55:00,57.58,57.64,57.58,57.64,2666.9401989947687,41.2731,41.3161,41.2731,41.3161,2666.9402
2005-05-03 12:00:00,57.64,57.67,57.63,57.66,6769.925120525182,41.3161,41.3376,41.3089,41.3304,6769.9251
2005-05-03 12:05:00,57.66,57.66,57.58,57.63,15386.193455739049,41.3304,41.3304,41.2731,41.3089,15386.1935
2005-05-03 12:10:00,57.63,57.63,57.57,57.57,10052.313057749512,41.3089,41.3089,41.2659,41.2659,10052.3131
2005-05-03 12:15:00,57.58,57.62,57.58,57.62,3590.111806339112,41.2731,41.3018,41.2731,41.3018,3590.1118
2005-05-03 12:20:00,57.64,57.66,57.63,57.66,4821.007282798236,41.3161,41.3304,41.3089,41.3304,4821.0073
2005-05-03 12:25:00,57.66,57.66,57.62,57.65,17335.111293465994,41.3304,41.3304,41.3018,41.3233,17335.1113
2005-05-03 12:30:00,57.64,57.66,57.62,57.62,8308.544466099087,41.3161,41.3304,41.3018,41.3018,8308.5445
2005-05-03 12:35:00,57.63,57.63,57.62,57.62,3897.8356754538927,41.3089,41.3089,41.3018,41.3018,3897.8357
2005-05-03 12:40:00,57.62,57.66,57.62,57.65,4513.283413683455,41.3018,41.3304,41.3018,41.3233,4513.2834
2005-05-03 12:45:00,57.66,57.66,57.64,57.64,15181.044209662528,41.3304,41.3304,41.3161,41.3161,15181.0442
2005-05-03 12:50:00,57.65,57.68,57.65,57.68,8308.544466099087,41.3233,41.3448,41.3233,41.3448,8308.5445
2005-05-03 12:55:00,57.68,57.68,57.67,57.67,3384.962560262591,41.3448,41.3448,41.3376,41.3376,3384.9626
2005-05-03 13:00:00,57.68,57.72,57.67,57.68,9642.014565596472,41.3448,41.3734,41.3376,41.3448,9642.0146
2005-05-03 13:05:00,57.68,57.71,57.66,57.66,13744.999487126885,41.3448,41.3663,41.3304,41.3304,13744.9995
2005-05-03 13:10:00,57.66,57.69,57.64,57.68,6769.925120525182,41.3304,41.3519,41.3161,41.3448,6769.9251
2005-05-03 13:15:00,57.67,57.68,57.66,57.68,3487.537183300851,41.3376,41.3448,41.3304,41.3448,3487.5372
2005-05-03 13:20:00,57.68,57.68,57.66,57.68,7180.223612678223,41.3448,41.3448,41.3304,41.3448,7180.2236
2005-05-03 13:25:00,57.68,57.69,57.66,57.68,10565.186172940814,41.3448,41.3519,41.3304,41.3448,10565.1862
2005-05-03 13:30:00,57.66,57.66,57.64,57.65,14668.171094471229,41.3304,41.3304,41.3161,41.3233,14668.1711
2005-05-03 13:35:00,57.68,57.69,57.68,57.69,14463.021848394706,41.3448,41.3519,41.3448,41.3519,14463.0218
2005-05-03 13:40:00,57.69,57.69,57.67,57.68,6769.925120525182,41.3519,41.3519,41.3376,41.3448,6769.9251
2005-05-03 13:45:00,57.67,57.71,57.67,57.71,14257.872602318186,41.3376,41.3663,41.3376,41.3663,14257.8726
2005-05-03 13:50:00,57.71,57.79,57.71,57.78,10770.335419017334,41.3663,41.4236,41.3663,41.4165,10770.3354
2005-05-03 13:55:00,57.81,57.82,57.75,57.79,6257.0520053338805,41.438,41.4451,41.395,41.4236,6257.052
2005-05-03 14:00:00,57.8,57.88,57.8,57.85,13642.424864088624,41.4308,41.4881,41.4308,41.4666,13642.4249
2005-05-03 14:05:00,57.81,57.85,57.81,57.85,10770.335419017334,41.438,41.4666,41.438,41.4666,10770.3354
2005-05-03 14:10:00,57.81,57.86,57.77,57.78,19694.327623345984,41.438,41.4738,41.4093,41.4165,19694.3276
2005-05-03 14:15:00,57.83,57.83,57.68,57.73,32003.282387937223,41.4523,41.4523,41.3448,41.3806,32003.2824
2005-05-03 14:20:00,57.74,57.96,57.74,57.92,26566.827366909427,41.3878,41.5455,41.3878,41.5168,26566.8274
2005-05-03 14:25:00,57.92,57.93,57.82,57.82,28618.31982767464,41.5168,41.524,41.4451,41.4451,28618.3198
2005-05-03 14:30:00,57.83,58.06,57.83,58.06,28208.02133552159,41.4523,41.6172,41.4523,41.6172,28208.0213
2005-05-03 14:35:00,58.08,58.1,57.99,58.09,36106.26730946764,41.6315,41.6458,41.567,41.6387,36106.2673
2005-05-03 14:40:00,58.09,58.09,57.98,58.05,22361.26782234076,41.6387,41.6387,41.5598,41.61,22361.2678
2005-05-03 14:45:00,58.05,58.06,57.96,57.97,21540.670838034668,41.61,41.6172,41.5455,41.5526,21540.6708
2005-05-03 14:50:00,57.96,57.96,57.86,57.91,12616.67863370602,41.5455,41.5455,41.4738,41.5096,12616.6786
2005-05-03 14:55:00,57.9,57.96,57.83,57.84,10462.611549902556,41.5025,41.5455,41.4523,41.4595,10462.6115
2005-05-03 15:00:00,57.86,57.88,57.67,57.69,17232.536670427737,41.4738,41.4881,41.3376,41.3519,17232.5367
2005-05-03 15:05:00,57.7,57.7,57.45,57.51,21848.39470714945,41.3591,41.3591,41.1799,41.2229,21848.3947
2005-05-03 15:10:00,57.52,57.56,57.46,57.56,8411.119089137346,41.2301,41.2588,41.1871,41.2588,8411.1191
2005-05-03 15:15:00,57.53,57.55,57.45,57.53,9129.14145040517,41.2373,41.2516,41.1799,41.2373,9129.1415
2005-05-03 15:20:00,57.53,57.67,57.5,57.64,8923.992204328648,41.2373,41.3376,41.2158,41.3161,8923.9922
2005-05-03 15:25:00,57.62,57.62,57.55,57.61,3795.261052415632,41.3018,41.3018,41.2516,41.2946,3795.2611
2005-05-03 15:30:00,57.61,57.61,57.51,57.52,10462.611549902556,41.2946,41.2946,41.2229,41.2301,10462.6115
2005-05-03 15:35:00,57.54,57.56,57.52,57.53,11898.656272438198,41.2444,41.2588,41.2301,41.2373,11898.6563
2005-05-03 15:40:00,57.53,57.59,57.48,57.52,12001.23089547646,41.2373,41.2803,41.2014,41.2301,12001.2309
2005-05-03 15:45:00,57.54,57.55,57.5,57.55,8411.119089137346,41.2444,41.2516,41.2158,41.2516,8411.1191
2005-05-03 15:50:00,57.54,57.55,57.53,57.53,9539.43994255821,41.2444,41.2516,41.2373,41.2373,9539.4399
2005-05-03 15:55:00,57.53,57.68,57.48,57.68,51082.16227305365,41.2373,41.3448,41.2014,41.3448,51082.1623
2005-05-04 09:30:00,57.71,57.85,57.7,57.72,19899.476869422502,41.3663,41.4666,41.3591,41.3734,19899.4769
2005-05-04 09:35:00,57.67,57.7,57.56,57.59,14668.171094471229,41.3376,41.3591,41.2588,41.2803,14668.1711
2005-05-04 09:40:00,57.63,57.63,57.47,57.52,4821.007282798236,41.3089,41.3089,41.1942,41.2301,4821.0073
2005-05-04 09:45:00,57.52,57.62,57.44,57.61,7590.522104831264,41.2301,41.3018,41.1727,41.2946,7590.5221
2005-05-04 09:50:00,57.6,57.6,57.43,57.43,3590.111806339112,41.2874,41.2874,41.1656,41.1656,3590.1118
2005-05-04 09:55:00,57.45,57.57,57.45,57.48,8821.417581290389,41.1799,41.2659,41.1799,41.2014,8821.4176
2005-05-04 10:00:00,57.46,57.67,57.39,57.64,25130.78264437378,41.1871,41.3376,41.1369,41.3161,25130.7826
2005-05-04 10:05:00,57.62,57.67,57.59,57.62,22976.71556057032,41.3018,41.3376,41.2803,41.3018,22976.7156
2005-05-04 10:10:00,57.62,57.72,57.61,57.7,14463.021848394706,41.3018,41.3734,41.2946,41.3591,14463.0218
2005-05-04 10:15:00,57.7,57.73,57.69,57.69,2666.9401989947687,41.3591,41.3806,41.3519,41.3519,2666.9402
2005-05-04 10:20:00,57.68,57.82,57.68,57.79,12514.10401066776,41.3448,41.4451,41.3448,41.4236,12514.104
2005-05-04 10:25:00,57.77,57.81,57.74,57.8,7385.372858754744,41.4093,41.438,41.3878,41.4308,7385.3729
2005-05-04 10:30:00,57.81,57.98,57.81,57.92,16206.790440045132,41.438,41.5598,41.438,41.5168,16206.7904
2005-05-04 10:35:00,57.93,57.93,57.86,57.88,13642.424864088624,41.524,41.524,41.4738,41.4881,13642.4249
2005-05-04 10:40:00,57.89,57.89,57.74,57.77,6769.925120525182,41.4953,41.4953,41.3878,41.4093,6769.9251
2005-05-04 10:45:00,57.77,57.78,57.74,57.75,3384.962560262591,41.4093,41.4165,41.3878,41.395,3384.9626
2005-05-04 10:50:00,57.76,57.78,57.65,57.68,8821.417581290389,41.4021,41.4165,41.3233,41.3448,8821.4176
2005-05-04 10:55:00,57.68,57.72,57.67,57.72,3590.111806339112,41.3448,41.3734,41.3376,41.3734,3590.1118
2005-05-04 11:00:00,57.73,57.8,57.71,57.74,13129.551748897322,41.3806,41.4308,41.3663,41.3878,13129.5517
2005-05-04 11:05:00,57.72,57.74,57.71,57.71,9334.29069648169,41.3734,41.3878,41.3663,41.3663,9334.2907
2005-05-04 11:10:00,57.7,57.75,57.66,57.72,7693.096727869524,41.3591,41.395,41.3304,41.3734,7693.0967
2005-05-04 11:15:00,57.73,57.77,57.73,57.74,4615.858036721715,41.3806,41.4093,41.3806,41.3878,4615.858
2005-05-04 11:20:00,57.72,57.72,57.6,57.62,6359.626628372141,41.3734,41.3734,41.2874,41.3018,6359.6266
2005-05-04 11:25:00,57.62,57.77,57.62,57.73,11488.357780285158,41.3018,41.4093,41.3018,41.3806,11488.3578
2005-05-04 11:30:00,57.74,57.77,57.7,57.72,5949.328136219099,41.3878,41.4093,41.3591,41.3734,5949.3281
2005-05-04 11:35:00,57.72,57.8,57.72,57.8,7898.245973946045,41.3734,41.4308,41.3734,41.4308,7898.246
2005-05-04 11:40:00,57.82,57.83,57.78,57.8,22463.84244537901,41.4451,41.4523,41.4165,41.4308,22463.8424
2005-05-04 11:45:00,57.78,57.84,57.74,57.74,10975.484665093856,41.4165,41.4595,41.3878,41.3878,10975.4847
2005-05-04 11:50:00,57.75,57.75,57.68,57.71,12411.5293876295,41.395,41.395,41.3448,41.3663,12411.5294
2005-05-04 11:55:00,57.71,57.76,57.69,57.74,13232.126371935585,41.3663,41.4021,41.3519,41.3878,13232.1264
2005-05-04 12:00:00,57.78,57.78,57.64,57.64,20412.349984613807,41.4165,41.4165,41.3161,41.3161,20412.35
2005-05-04 12:05:00,57.62,57.68,57.57,57.61,76623.24340958046,41.3018,41.3448,41.2659,41.2946,76623.2434
2005-05-04 12:10:00,57.61,57.69,57.61,57.68,14360.447225356444,41.2946,41.3519,41.2946,41.3448,14360.4472
2005-05-04 12:15:00,57.69,57.69,57.57,57.57,52415.63237255103,41.3519,41.3519,41.2659,41.2659,52415.6324
2005-05-04 12:20:00,57.58,57.61,57.46,57.5,10975.484665093856,41.2731,41.2946,41.1871,41.2158,10975.4847
2005-05-04 12:25:00,57.52,57.53,57.44,57.44,7487.947481793004,41.2301,41.2373,41.1727,41.1727,7487.9475
2005-05-04 12:30:00,57.44,57.54,57.44,57.52,42978.76705303108,41.1727,41.2444,41.1727,41.2301,42978.7671
2005-05-04 12:35:00,57.52,57.52,57.47,57.48,7693.096727869524,41.2301,41.2301,41.1942,41.2014,7693.0967
2005-05-04 12:40:00,57.48,57.49,57.44,57.49,9744.58918863473,41.2014,41.2086,41.1727,41.2086,9744.5892
2005-05-04 12:45:00,57.49,57.52,57.46,57.52,13437.275618012103,41.2086,41.2301,41.1871,41.2301,13437.2756
2005-05-04 12:50:00,57.52,57.63,57.52,57.63,23284.43942968509,41.2301,41.3089,41.2301,41.3089,23284.4394
2005-05-04 12:55:00,57.63,57.74,57.59,57.65,32311.006257052,41.3089,41.3878,41.2803,41.3233,32311.0063
2005-05-04 13:00:00,57.63,57.69,57.63,57.68,5949.328136219099,41.3089,41.3519,41.3089,41.3448,5949.3281
2005-05-04 13:05:00,57.68,57.71,57.65,57.67,15488.76807877731,41.3448,41.3663,41.3233,41.3376,15488.7681
2005-05-04 13:10:00,57.67,57.71,57.65,57.66,23284.43942968509,41.3376,41.3663,41.3233,41.3304,23284.4394
2005-05-04 13:15:00,57.67,57.67,57.64,57.64,8308.544466099087,41.3376,41.3376,41.3161,41.3161,8308.5445
2005-05-04 13:20:00,57.64,57.7,57.63,57.67,14360.447225356444,41.3161,41.3591,41.3089,41.3376,14360.4472
2005-05-04 13:25:00,57.65,57.66,57.63,57.64,7077.648989639963,41.3233,41.3304,41.3089,41.3161,7077.649
2005-05-04 13:30:00,57.63,57.64,57.62,57.63,5744.178890142579,41.3089,41.3161,41.3018,41.3089,5744.1789
2005-05-04 13:35:00,57.62,57.66,57.62,57.65,5231.305774951277,41.3018,41.3304,41.3018,41.3233,5231.3058
2005-05-04 13:40:00,57.65,57.66,57.64,57.66,5333.880397989537,41.3233,41.3304,41.3161,41.3304,5333.8804
2005-05-04 13:45:00,57.65,57.72,57.65,57.71,14155.297979279923,41.3233,41.3734,41.3233,41.3663,14155.298
2005-05-04 13:50:00,57.72,57.92,57.71,57.91,16514.514309159913,41.3734,41.5168,41.3663,41.5096,16514.5143
2005-05-04 13:55:00,57.91,57.94,57.88,57.89,11283.208534208636,41.5096,41.5311,41.4881,41.4953,11283.2085
2005-05-04 14:00:00,57.9,57.96,57.85,57.85,9744.58918863473,41.5025,41.5455,41.4666,41.4666,9744.5892
2005-05-04 14:05:00,57.85,57.96,57.85,57.96,22053.54395322597,41.4666,41.5455,41.4666,41.5455,22053.544
2005-05-04 14:10:00,57.96,58.0,57.94,57.98,27182.275105138982,41.5455,41.5742,41.5311,41.5598,27182.2751
2005-05-04 14:15:00,57.97,58.02,57.97,57.99,29336.342188942454,41.5526,41.5885,41.5526,41.567,29336.3422
2005-05-04 14:20:00,57.99,58.01,57.96,58.0,24002.46179095292,41.567,41.5813,41.5455,41.5742,24002.4618
2005-05-04 14:25:00,57.98,58.0,57.97,57.97,4410.708790645194,41.5598,41.5742,41.5526,41.5526,4410.7088
2005-05-04 14:30:00,57.97,58.0,57.97,57.99,9744.58918863473,41.5526,41.5742,41.5526,41.567,9744.5892
2005-05-04 14:35:00,58.0,58.0,57.97,57.98,10052.313057749512,41.5742,41.5742,41.5526,41.5598,10052.3131
2005-05-04 14:40:00,57.97,58.01,57.97,57.98,16719.663555236435,41.5526,41.5813,41.5526,41.5598,16719.6636
2005-05-04 14:45:00,57.98,58.03,57.92,57.94,27797.72284336855,41.5598,41.5957,41.5168,41.5311,27797.7228
2005-05-04 14:50:00,57.93,57.94,57.88,57.93,14668.171094471229,41.524,41.5311,41.4881,41.524,14668.1711
2005-05-04 14:55:00,57.92,58.0,57.91,58.0,16411.939686121652,41.5168,41.5742,41.5096,41.5742,16411.9397
2005-05-04 15:00:00,57.99,58.01,57.96,57.96,8616.268335213868,41.567,41.5813,41.5455,41.5455,8616.2683
2005-05-04 15:05:00,57.96,58.01,57.95,58.0,15386.193455739049,41.5455,41.5813,41.5383,41.5742,15386.1935
2005-05-04 15:10:00,57.99,58.14,57.96,58.14,12206.38014155298,41.567,41.6745,41.5455,41.6745,12206.3801
2005-05-04 15:15:00,58.09,58.27,58.09,58.27,45850.85649810237,41.6387,41.7677,41.6387,41.7677,45850.8565
2005-05-04 15:20:00,58.28,58.35,58.2,58.24,48004.92358190584,41.7749,41.825,41.7175,41.7462,48004.9236
2005-05-04 15:25:00,58.26,58.32,58.24,58.27,15693.91732485383,41.7605,41.8035,41.7462,41.7677,15693.9173
2005-05-04 15:30:00,58.27,58.27,58.12,58.2,19489.17837726946,41.7677,41.7677,41.6602,41.7175,19489.1784
2005-05-04 15:35:00,58.2,58.28,58.16,58.23,11796.081649399935,41.7175,41.7749,41.6888,41.739,11796.0816
2005-05-04 15:40:00,58.21,58.24,58.16,58.19,11693.507026361678,41.7247,41.7462,41.6888,41.7103,11693.507
2005-05-04 15:45:00,58.2,58.22,58.13,58.17,11488.357780285158,41.7175,41.7318,41.6673,41.696,11488.3578
2005-05-04 15:50:00,58.19,58.22,58.13,58.18,17335.111293465994,41.7103,41.7318,41.6673,41.7032,17335.1113
2005-05-04 15:55:00,58.17,58.22,58.15,58.15,16001.641193968611,41.696,41.7318,41.6817,41.6817,16001.6412
2005-05-05 09:30:00,58.06,58.07,57.95,57.98,9744.58918863473,41.6172,41.6243,41.5383,41.5598,9744.5892
2005-05-05 09:35:00,57.98,57.98,57.81,57.86,6154.47738229562,41.5598,41.5598,41.438,41.4738,6154.4774
2005-05-05 09:40:00,57.82,58.02,57.82,58.02,7898.245973946045,41.4451,41.5885,41.4451,41.5885,7898.246
2005-05-05 09:45:00,58.02,58.04,57.94,58.0,5026.156528874756,41.5885,41.6028,41.5311,41.5742,5026.1565
2005-05-05 09:50:00,58.02,58.1,57.94,58.09,3077.2386911478097,41.5885,41.6458,41.5311,41.6387,3077.2387
2005-05-05 09:55:00,58.06,58.07,57.97,58.06,3590.111806339112,41.6172,41.6243,41.5526,41.6172,3590.1118
2005-05-05 10:00:00,58.04,58.05,57.97,58.05,25130.78264437378,41.6028,41.61,41.5526,41.61,25130.7826
2005-05-05 10:05:00,58.07,58.07,57.87,58.04,25438.506513488563,41.6243,41.6243,41.481,41.6028,25438.5065
2005-05-05 10:10:00,58.03,58.06,57.96,57.99,5744.178890142579,41.5957,41.6172,41.5455,41.567,5744.1789
2005-05-05 10:15:00,57.99,58.0,57.88,57.92,7487.947481793004,41.567,41.5742,41.4881,41.5168,7487.9475
2005-05-05 10:20:00,57.92,58.05,57.92,58.01,27900.29746640681,41.5168,41.61,41.5168,41.5813,27900.2975
2005-05-05 10:25:00,58.01,58.1,57.98,58.0,15796.491947892093,41.5813,41.6458,41.5598,41.5742,15796.4919
2005-05-05 10:30:00,58.0,58.06,57.95,58.06,18463.43214688686,41.5742,41.6172,41.5383,41.6172,18463.4321
2005-05-05 10:35:00,58.05,58.15,58.02,58.15,13437.275618012103,41.61,41.6817,41.5885,41.6817,13437.2756
2005-05-05 10:40:00,58.12,58.28,58.11,58.25,6257.0520053338805,41.6602,41.7749,41.653,41.7533,6257.052
2005-05-05 10:45:00,58.23,58.23,58.15,58.22,8923.992204328648,41.739,41.739,41.6817,41.7318,8923.9922
2005-05-05 10:50:00,58.17,58.17,58.09,58.15,3590.111806339112,41.696,41.696,41.6387,41.6817,3590.1118
2005-05-05 10:55:00,58.15,58.18,58.06,58.06,15078.46958662427,41.6817,41.7032,41.6172,41.6172,15078.4696
2005-05-05 11:00:00,58.06,58.12,57.91,57.92,23489.588675761617,41.6172,41.6602,41.5096,41.5168,23489.5887
2005-05-05 11:05:00,57.95,58.06,57.95,58.0,11898.656272438198,41.5383,41.6172,41.5383,41.5742,11898.6563
2005-05-05 11:10:00,58.01,58.15,58.01,58.1,13232.126371935585,41.5813,41.6817,41.5813,41.6458,13232.1264
2005-05-05 11:15:00,58.1,58.11,58.01,58.02,7077.648989639963,41.6458,41.653,41.5813,41.5885,7077.649
2005-05-05 11:20:00,58.03,58.03,58.0,58.0,10052.313057749512,41.5957,41.5957,41.5742,41.5742,10052.3131
2005-05-05 11:25:00,58.0,58.0,57.87,57.97,16206.790440045132,41.5742,41.5742,41.481,41.5526,16206.7904
2005-05-05 11:30:00,57.96,58.02,57.96,58.0,5539.029644066058,41.5455,41.5885,41.5455,41.5742,5539.0296
2005-05-05 11:35:00,58.0,58.02,57.96,57.96,5949.328136219099,41.5742,41.5885,41.5455,41.5455,5949.3281
2005-05-05 11:40:00,57.96,58.01,57.96,57.99,4308.134167606934,41.5455,41.5813,41.5455,41.567,4308.1342
2005-05-05 11:45:00,57.99,58.01,57.99,58.0,3282.3879372243305,41.567,41.5813,41.567,41.5742,3282.3879
2005-05-05 11:50:00,58.0,58.02,58.0,58.02,3487.537183300851,41.5742,41.5885,41.5742,41.5885,3487.5372
2005-05-05 11:55:00,58.0,58.01,57.99,57.99,1333.4700994973844,41.5742,41.5813,41.567,41.567,1333.4701
2005-05-05 12:00:00,58.01,58.01,57.98,57.98,1230.895476459124,41.5813,41.5813,41.5598,41.5598,1230.8955
2005-05-05 12:05:00,57.98,57.99,57.96,57.98,3384.962560262591,41.5598,41.567,41.5455,41.5598,3384.9626
2005-05-05 12:10:00,57.97,58.0,57.96,57.98,2359.216329879988,41.5526,41.5742,41.5455,41.5598,2359.2163
2005-05-05 12:15:00,57.97,58.03,57.96,58.03,4923.581905836496,41.5526,41.5957,41.5455,41.5957,4923.5819
2005-05-05 12:20:00,58.01,58.09,58.0,58.07,6975.074366601702,41.5813,41.6387,41.5742,41.6243,6975.0744
2005-05-05 12:25:00,58.07,58.07,58.02,58.02,13232.126371935585,41.6243,41.6243,41.5885,41.5885,13232.1264
2005-05-05 12:30:00,58.01,58.05,58.01,58.05,1743.7685916504256,41.5813,41.61,41.5813,41.61,1743.7686
2005-05-05 12:35:00,58.05,58.08,58.0,58.0,12514.10401066776,41.61,41.6315,41.5742,41.5742,12514.104
2005-05-05 12:40:00,57.92,58.05,57.87,58.05,19284.029131192943,41.5168,41.61,41.481,41.61,19284.0291
2005-05-05 12:45:00,58.04,58.04,57.86,57.87,29131.19294286593,41.6028,41.6028,41.4738,41.481,29131.1929
2005-05-05 12:50:00,57.88,58.05,57.88,58.05,11283.208534208636,41.4881,41.61,41.4881,41.61,11283.2085
2005-05-05 12:55:00,58.08,58.09,57.84,57.84,27592.57359729203,41.6315,41.6387,41.4595,41.4595,27592.5736
2005-05-05 13:00:00,57.82,58.01,57.77,57.95,21130.372345881628,41.4451,41.5813,41.4093,41.5383,21130.3723
2005-05-05 13:05:00,57.94,57.97,57.9,57.94,15796.491947892093,41.5311,41.5526,41.5025,41.5311,15796.4919
2005-05-05 13:10:00,57.94,58.0,57.89,57.97,16617.088932198174,41.5311,41.5742,41.4953,41.5526,16617.0889
2005-05-05 13:15:00,57.97,57.97,57.91,57.92,9642.014565596472,41.5526,41.5526,41.5096,41.5168,9642.0146
2005-05-05 13:20:00,57.91,57.98,57.91,57.93,7282.798235716484,41.5096,41.5598,41.5096,41.524,7282.7982
2005-05-05 13:25:00,57.93,58.09,57.93,58.07,13232.126371935585,41.524,41.6387,41.524,41.6243,13232.1264
2005-05-05 13:30:00,58.07,58.11,58.03,58.11,6975.074366601702,41.6243,41.653,41.5957,41.653,6975.0744
2005-05-05 13:35:00,58.11,58.19,58.1,58.13,17950.559031695557,41.653,41.7103,41.6458,41.6673,17950.559
2005-05-05 13:40:00,58.14,58.18,58.05,58.18,8000.820596984306,41.6745,41.7032,41.61,41.7032,8000.8206
2005-05-05 13:45:00,58.16,58.16,58.02,58.11,10770.335419017334,41.6888,41.6888,41.5885,41.653,10770.3354
2005-05-05 13:50:00,58.12,58.17,58.06,58.13,9847.163811672992,41.6602,41.696,41.6172,41.6673,9847.1638
2005-05-05 13:55:00,58.13,58.14,58.05,58.1,10565.186172940814,41.6673,41.6745,41.61,41.6458,10565.1862
2005-05-05 14:00:00,58.12,58.14,58.1,58.13,4000.410298492153,41.6602,41.6745,41.6458,41.6673,4000.4103
2005-05-05 14:05:00,58.14,58.18,58.1,58.13,5949.328136219099,41.6745,41.7032,41.6458,41.6673,5949.3281
2005-05-05 14:10:00,58.13,58.18,58.09,58.11,7795.671350907785,41.6673,41.7032,41.6387,41.653,7795.6714
2005-05-05 14:15:00,58.12,58.15,58.11,58.15,3487.537183300851,41.6602,41.6817,41.653,41.6817,3487.5372
2005-05-05 14:20:00,58.14,58.17,58.13,58.13,5949.328136219099,41.6745,41.696,41.6673,41.6673,5949.3281
2005-05-05 14:25:00,58.13,58.14,58.06,58.07,10872.910042055595,41.6673,41.6745,41.6172,41.6243,10872.91
2005-05-05 14:30:00,58.07,58.16,58.07,58.16,12616.67863370602,41.6243,41.6888,41.6243,41.6888,12616.6786
2005-05-05 14:35:00,58.09,58.15,58.06,58.1,17437.685916504255,41.6387,41.6817,41.6172,41.6458,17437.6859
2005-05-05 14:40:00,58.08,58.14,58.06,58.07,8205.969843060826,41.6315,41.6745,41.6172,41.6243,8205.9698
2005-05-05 14:45:00,58.06,58.07,57.97,58.01,24002.46179095292,41.6172,41.6243,41.5526,41.5813,24002.4618
2005-05-05 14:50:00,58.01,58.01,57.91,57.95,8616.268335213868,41.5813,41.5813,41.5096,41.5383,8616.2683
2005-05-05 14:55:00,57.94,57.97,57.9,57.95,7487.947481793004,41.5311,41.5526,41.5025,41.5383,7487.9475
2005-05-05 15:00:00,57.93,57.99,57.91,57.94,10462.611549902556,41.524,41.567,41.5096,41.5311,10462.6115
2005-05-05 15:05:00,57.95,58.03,57.95,58.0,3897.8356754538927,41.5383,41.5957,41.5383,41.5742,3897.8357
2005-05-05 15:10:00,58.01,58.06,57.98,57.98,13026.977125859064,41.5813,41.6172,41.5598,41.5598,13026.9771
2005-05-05 15:15:00,57.98,58.1,57.97,58.09,35183.09570212329,41.5598,41.6458,41.5526,41.6387,35183.0957
2005-05-05 15:20:00,58.08,58.16,58.07,58.1,15693.91732485383,41.6315,41.6888,41.6243,41.6458,15693.9173
2005-05-05 15:25:00,58.1,58.12,58.04,58.07,8923.992204328648,41.6458,41.6602,41.6028,41.6243,8923.9922
2005-05-05 15:30:00,58.09,58.2,58.07,58.11,17232.536670427737,41.6387,41.7175,41.6243,41.653,17232.5367
2005-05-05 15:35:00,58.11,58.18,58.07,58.1,16617.088932198174,41.653,41.7032,41.6243,41.6458,16617.0889
2005-05-05 15:40:00,58.11,58.15,58.07,58.08,13129.551748897322,41.653,41.6817,41.6243,41.6315,13129.5517
2005-05-05 15:45:00,58.11,58.13,58.07,58.1,6769.925120525182,41.653,41.6673,41.6243,41.6458,6769.9251
2005-05-05 15:50:00,58.07,58.1,58.07,58.1,7898.245973946045,41.6243,41.6458,41.6243,41.6458,7898.246
2005-05-05 15:55:00,58.1,58.12,58.07,58.1,8308.544466099087,41.6458,41.6602,41.6243,41.6458,8308.5445
2005-05-06 09:30:00,58.11,58.25,58.11,58.14,19078.87988511642,41.653,41.7533,41.653,41.6745,19078.8799
2005-05-06 09:35:00,58.2,58.26,58.05,58.18,5231.305774951277,41.7175,41.7605,41.61,41.7032,5231.3058
2005-05-06 09:40:00,58.18,58.24,58.1,58.17,5026.156528874756,41.7032,41.7462,41.6458,41.696,5026.1565
2005-05-06 09:45:00,58.15,58.29,58.15,58.21,4923.581905836496,41.6817,41.782,41.6817,41.7247,4923.5819
2005-05-06 09:50:00,58.25,58.3,58.13,58.13,4000.410298492153,41.7533,41.7892,41.6673,41.6673,4000.4103
2005-05-06 09:55:00,58.14,58.25,58.14,58.22,2666.9401989947687,41.6745,41.7533,41.6745,41.7318,2666.9402
2005-05-06 10:00:00,58.22,58.23,58.19,58.23,4923.581905836496,41.7318,41.739,41.7103,41.739,4923.5819
2005-05-06 10:05:00,58.24,58.27,58.1,58.14,3692.686429377372,41.7462,41.7677,41.6458,41.6745,3692.6864
2005-05-06 10:10:00,58.2,58.21,58.08,58.11,6051.902759257359,41.7175,41.7247,41.6315,41.653,6051.9028
2005-05-06 10:15:00,58.14,58.24,58.11,58.14,3795.261052415632,41.6745,41.7462,41.653,41.6745,3795.2611
2005-05-06 10:20:00,58.13,58.26,58.13,58.23,5333.880397989537,41.6673,41.7605,41.6673,41.739,5333.8804
2005-05-06 10:25:00,58.24,58.3,58.21,58.25,7385.372858754744,41.7462,41.7892,41.7247,41.7533,7385.3729
2005-05-06 10:30:00,58.25,58.28,58.23,58.27,4410.708790645194,41.7533,41.7749,41.739,41.7677,4410.7088
2005-05-06 10:35:00,58.29,58.34,58.21,58.21,3487.537183300851,41.782,41.8179,41.7247,41.7247,3487.5372
2005-05-06 10:40:00,58.25,58.26,58.08,58.08,4410.708790645194,41.7533,41.7605,41.6315,41.6315,4410.7088
2005-05-06 10:45:00,58.07,58.14,58.07,58.09,4102.984921530413,41.6243,41.6745,41.6243,41.6387,4102.9849
2005-05-06 10:50:00,58.07,58.15,57.96,58.13,7898.245973946045,41.6243,41.6817,41.5455,41.6673,7898.246
2005-05-06 10:55:00,58.13,58.24,58.1,58.24,5846.753513180839,41.6673,41.7462,41.6458,41.7462,5846.7535
2005-05-06 11:00:00,58.23,58.24,58.1,58.12,3795.261052415632,41.739,41.7462,41.6458,41.6602,3795.2611
2005-05-06 11:05:00,58.12,58.14,58.09,58.14,2872.089445071289,41.6602,41.6745,41.6387,41.6745,2872.0894
2005-05-06 11:10:00,58.14,58.2,58.11,58.11,2872.089445071289,41.6745,41.7175,41.653,41.653,2872.0894
2005-05-06 11:15:00,58.14,58.19,58.11,58.19,5436.455021027798,41.6745,41.7103,41.653,41.7103,5436.455
2005-05-06 11:20:00,58.18,58.18,58.09,58.17,5744.178890142579,41.7032,41.7032,41.6387,41.696,5744.1789
2005-05-06 11:25:00,58.17,58.18,58.07,58.07,7077.648989639963,41.696,41.7032,41.6243,41.6243,7077.649
2005-05-06 11:30:00,58.07,58.15,58.01,58.15,10565.186172940814,41.6243,41.6817,41.5813,41.6817,10565.1862
2005-05-06 11:35:00,58.18,58.18,58.11,58.11,4615.858036721715,41.7032,41.7032,41.653,41.653,4615.858
2005-05-06 11:40:00,58.11,58.12,58.06,58.06,18463.43214688686,41.653,41.6602,41.6172,41.6172,18463.4321
2005-05-06 11:45:00,58.06,58.06,57.94,57.98,8616.268335213868,41.6172,41.6172,41.5311,41.5598,8616.2683
2005-05-06 11:50:00,57.97,58.03,57.96,58.01,6257.0520053338805,41.5526,41.5957,41.5455,41.5813,6257.052
2005-05-06 11:55:00,57.98,58.06,57.93,58.01,11283.208534208636,41.5598,41.6172,41.524,41.5813,11283.2085
2005-05-06 12:00:00,57.99,58.01,57.87,57.89,5744.178890142579,41.567,41.5813,41.481,41.4953,5744.1789
2005-05-06 12:05:00,57.93,57.98,57.9,57.91,4102.984921530413,41.524,41.5598,41.5025,41.5096,4102.9849
2005-05-06 12:10:00,57.92,57.96,57.87,57.88,5231.305774951277,41.5168,41.5455,41.481,41.4881,5231.3058
2005-05-06 12:15:00,57.91,57.97,57.91,57.97,4205.559544568673,41.5096,41.5526,41.5096,41.5526,4205.5595
2005-05-06 12:20:00,57.97,57.98,57.88,57.88,9642.014565596472,41.5526,41.5598,41.4881,41.4881,9642.0146
2005-05-06 12:25:00,57.88,57.98,57.88,57.98,3487.537183300851,41.4881,41.5598,41.4881,41.5598,3487.5372
2005-05-06 12:30:00,58.01,58.01,57.92,57.92,5539.029644066058,41.5813,41.5813,41.5168,41.5168,5539.0296
2005-05-06 12:35:00,57.95,58.01,57.94,57.95,2974.6640681095496,41.5383,41.5813,41.5311,41.5383,2974.6641
2005-05-06 12:40:00,57.92,58.0,57.92,57.94,2872.089445071289,41.5168,41.5742,41.5168,41.5311,2872.0894
2005-05-06 12:45:00,57.94,57.97,57.93,57.96,2359.216329879988,41.5311,41.5526,41.524,41.5455,2359.2163
2005-05-06 12:50:00,57.98,57.99,57.96,57.99,1743.7685916504256,41.5598,41.567,41.5455,41.567,1743.7686
2005-05-06 12:55:00,58.03,58.05,58.0,58.04,5128.731151913016,41.5957,41.61,41.5742,41.6028,5128.7312
2005-05-06 13:00:00,58.04,58.04,58.02,58.03,8513.693712175607,41.6028,41.6028,41.5885,41.5957,8513.6937
2005-05-06 13:05:00,58.03,58.03,58.01,58.03,1025.7462303826032,41.5957,41.5957,41.5813,41.5957,1025.7462
2005-05-06 13:10:00,58.06,58.06,58.03,58.04,1538.6193455739049,41.6172,41.6172,41.5957,41.6028,1538.6193
2005-05-06 13:15:00,58.05,58.08,58.01,58.08,5128.731151913016,41.61,41.6315,41.5813,41.6315,5128.7312
2005-05-06 13:20:00,58.07,58.11,58.05,58.11,19181.45450815468,41.6243,41.653,41.61,41.653,19181.4545
2005-05-06 13:25:00,58.12,58.23,58.12,58.19,5744.178890142579,41.6602,41.739,41.6602,41.7103,5744.1789
2005-05-06 13:30:00,58.21,58.21,58.16,58.21,3590.111806339112,41.7247,41.7247,41.6888,41.7247,3590.1118
2005-05-06 13:35:00,58.19,58.23,58.17,58.23,2051.4924607652065,41.7103,41.739,41.696,41.739,2051.4925
2005-05-06 13:40:00,58.2,58.21,58.18,58.18,6564.775874448661,41.7175,41.7247,41.7032,41.7032,6564.7759
2005-05-06 13:45:00,58.19,58.19,58.17,58.19,79187.60898553698,41.7103,41.7103,41.696,41.7103,79187.609
2005-05-06 13:50:00,58.18,58.18,58.14,58.14,3692.686429377372,41.7032,41.7032,41.6745,41.6745,3692.6864
2005-05-06 13:55:00,58.14,58.18,58.14,58.15,9949.738434711251,41.6745,41.7032,41.6745,41.6817,9949.7384
2005-05-06 14:00:00,58.15,58.27,58.15,58.27,7077.648989639963,41.6817,41.7677,41.6817,41.7677,7077.649
2005-05-06 14:05:00,58.28,58.32,58.28,58.32,80213.35521591958,41.7749,41.8035,41.7749,41.8035,80213.3552
2005-05-06 14:10:00,58.3,58.32,58.3,58.32,8821.417581290389,41.7892,41.8035,41.7892,41.8035,8821.4176
2005-05-06 14:15:00,58.32,58.38,58.31,58.35,5846.753513180839,41.8035,41.8465,41.7964,41.825,5846.7535
2005-05-06 14:20:00,58.39,58.39,58.33,58.35,36721.7150476972,41.8537,41.8537,41.8107,41.825,36721.715
2005-05-06 14:25:00,58.34,58.38,58.3,58.3,21027.797722843367,41.8179,41.8465,41.7892,41.7892,21027.7977
2005-05-06 14:30:00,58.3,58.31,58.21,58.27,20514.924607652065,41.7892,41.7964,41.7247,41.7677,20514.9246
2005-05-06 14:35:00,58.25,58.31,58.25,58.31,3692.686429377372,41.7533,41.7964,41.7533,41.7964,3692.6864
2005-05-06 14:40:00,58.31,58.33,58.24,58.26,1948.9178377269463,41.7964,41.8107,41.7462,41.7605,1948.9178
2005-05-06 14:45:00,58.27,58.27,58.24,58.24,2872.089445071289,41.7677,41.7677,41.7462,41.7462,2872.0894
2005-05-06 14:50:00,58.24,58.31,58.18,58.18,14668.171094471229,41.7462,41.7964,41.7032,41.7032,14668.1711
2005-05-06 14:55:00,58.19,58.23,58.19,58.23,11590.932403323415,41.7103,41.739,41.7103,41.739,11590.9324
2005-05-06 15:00:00,58.21,58.28,58.18,58.22,8205.969843060826,41.7247,41.7749,41.7032,41.7318,8205.9698
2005-05-06 15:05:00,58.21,58.22,58.15,58.21,14257.872602318186,41.7247,41.7318,41.6817,41.7247,14257.8726
2005-05-06 15:10:00,58.22,58.25,58.19,58.21,4821.007282798236,41.7318,41.7533,41.7103,41.7247,4821.0073
2005-05-06 15:15:00,58.2,58.25,58.19,58.25,12206.38014155298,41.7175,41.7533,41.7103,41.7533,12206.3801
2005-05-06 15:20:00,58.27,58.27,58.17,58.17,4615.858036721715,41.7677,41.7677,41.696,41.696,4615.858
2005-05-06 15:25:00,58.17,58.23,58.11,58.16,23079.290183608573,41.696,41.739,41.653,41.6888,23079.2902
2005-05-06 15:30:00,58.16,58.19,58.16,58.16,4821.007282798236,41.6888,41.7103,41.6888,41.6888,4821.0073
2005-05-06 15:35:00,58.16,58.16,58.08,58.09,6667.350497486921,41.6888,41.6888,41.6315,41.6387,6667.3505
2005-05-06 15:40:00,58.11,58.14,58.08,58.08,8000.820596984306,41.653,41.6745,41.6315,41.6315,8000.8206
2005-05-06 15:45:00,58.08,58.13,58.06,58.12,17232.536670427737,41.6315,41.6673,41.6172,41.6602,17232.5367
2005-05-06 15:50:00,58.12,58.12,57.99,57.99,9129.14145040517,41.6602,41.6602,41.567,41.567,9129.1415
2005-05-06 15:55:00,57.97,58.07,57.93,57.99,20925.22309980511,41.5526,41.6243,41.524,41.567,20925.2231
2005-05-09 09:30:00,57.81,57.82,57.57,57.75,26361.678120832905,41.438,41.4451,41.2659,41.395,26361.6781
2005-05-09 09:35:00,57.79,57.88,57.71,57.86,6257.0520053338805,41.4236,41.4881,41.3663,41.4738,6257.052
2005-05-09 09:40:00,57.91,58.15,57.91,58.15,17642.835162580777,41.5096,41.6817,41.5096,41.6817,17642.8352
2005-05-09 09:45:00,58.1,58.15,57.88,57.89,11180.633911170376,41.6458,41.6817,41.4881,41.4953,11180.6339
2005-05-09 09:50:00,57.9,58.01,57.85,57.91,10462.611549902556,41.5025,41.5813,41.4666,41.5096,10462.6115
2005-05-09 09:55:00,57.92,58.03,57.9,58.03,18053.13365473381,41.5168,41.5957,41.5025,41.5957,18053.1337
2005-05-09 10:00:00,58.03,58.04,57.94,57.99,9642.014565596472,41.5957,41.6028,41.5311,41.567,9642.0146
2005-05-09 10:05:00,57.98,58.03,57.94,57.99,11693.507026361678,41.5598,41.5957,41.5311,41.567,11693.507
2005-05-09 10:10:00,57.97,57.97,57.71,57.77,11693.507026361678,41.5526,41.5526,41.3663,41.4093,11693.507
2005-05-09 10:15:00,57.79,57.8,57.75,57.75,3692.686429377372,41.4236,41.4308,41.395,41.395,3692.6864
2005-05-09 10:20:00,57.76,57.89,57.73,57.89,17027.387424351215,41.4021,41.4953,41.3806,41.4953,17027.3874
2005-05-09 10:25:00,57.89,57.93,57.84,57.87,6359.626628372141,41.4953,41.524,41.4595,41.481,6359.6266
2005-05-09 10:30:00,57.92,57.92,57.85,57.88,83700.89239922044,41.5168,41.5168,41.4666,41.4881,83700.8924
2005-05-09 10:35:00,57.87,57.94,57.87,57.9,7487.947481793004,41.481,41.5311,41.481,41.5025,7487.9475
2005-05-09 10:40:00,57.89,57.89,57.8,57.81,8205.969843060826,41.4953,41.4953,41.4308,41.438,8205.9698
2005-05-09 10:45:00,57.8,57.81,57.75,57.8,9642.014565596472,41.4308,41.438,41.395,41.4308,9642.0146
2005-05-09 10:50:00,57.81,57.81,57.76,57.8,9129.14145040517,41.438,41.438,41.4021,41.4308,9129.1415
2005-05-09 10:55:00,57.81,57.88,57.77,57.77,15181.044209662528,41.438,41.4881,41.4093,41.4093,15181.0442
2005-05-09 11:00:00,57.79,57.88,57.76,57.88,5333.880397989537,41.4236,41.4881,41.4021,41.4881,5333.8804
2005-05-09 11:05:00,57.89,57.92,57.81,57.82,22361.26782234076,41.4953,41.5168,41.438,41.4451,22361.2678
2005-05-09 11:10:00,57.82,57.82,57.77,57.77,9539.43994255821,41.4451,41.4451,41.4093,41.4093,9539.4399
2005-05-09 11:15:00,57.77,57.81,57.77,57.79,12206.38014155298,41.4093,41.438,41.4093,41.4236,12206.3801
2005-05-09 11:20:00,57.79,57.91,57.79,57.9,14668.171094471229,41.4236,41.5096,41.4236,41.5025,14668.1711
2005-05-09 11:25:00,57.9,57.92,57.88,57.9,4718.432659759975,41.5025,41.5168,41.4881,41.5025,4718.4327
2005-05-09 11:30:00,57.91,58.01,57.85,57.99,6051.902759257359,41.5096,41.5813,41.4666,41.567,6051.9028
2005-05-09 11:35:00,58.01,58.03,57.97,58.0,8000.820596984306,41.5813,41.5957,41.5526,41.5742,8000.8206
2005-05-09 11:40:00,58.0,58.01,57.99,58.01,11078.059288132115,41.5742,41.5813,41.567,41.5813,11078.0593
2005-05-09 11:45:00,58.01,58.01,57.99,57.99,5026.156528874756,41.5813,41.5813,41.567,41.567,5026.1565
2005-05-09 11:50:00,57.98,57.98,57.92,57.93,7282.798235716484,41.5598,41.5598,41.5168,41.524,7282.7982
2005-05-09 11:55:00,57.93,57.93,57.91,57.91,4923.581905836496,41.524,41.524,41.5096,41.5096,4923.5819
2005-05-09 12:00:00,57.92,57.92,57.89,57.89,5128.731151913016,41.5168,41.5168,41.4953,41.4953,5128.7312
2005-05-09 12:05:00,57.89,57.91,57.88,57.9,26566.827366909427,41.4953,41.5096,41.4881,41.5025,26566.8274
2005-05-09 12:10:00,57.89,57.91,57.88,57.88,2564.365575956508,41.4953,41.5096,41.4881,41.4881,2564.3656
2005-05-09 12:15:00,57.88,57.9,57.88,57.9,4308.134167606934,41.4881,41.5025,41.4881,41.5025,4308.1342
2005-05-09 12:20:00,57.89,57.9,57.8,57.81,14257.872602318186,41.4953,41.5025,41.4308,41.438,14257.8726
2005-05-09 12:25:00,57.8,57.8,57.78,57.78,15591.34270181557,41.4308,41.4308,41.4165,41.4165,15591.3427
2005-05-09 12:30:00,57.77,57.87,57.77,57.85,19489.17837726946,41.4093,41.481,41.4093,41.4666,19489.1784
2005-05-09 12:35:00,57.84,57.84,57.8,57.8,2974.6640681095496,41.4595,41.4595,41.4308,41.4308,2974.6641
2005-05-09 12:40:00,57.81,57.81,57.76,57.81,7590.522104831264,41.438,41.438,41.4021,41.438,7590.5221
2005-05-09 12:45:00,57.81,57.85,57.79,57.8,5744.178890142579,41.438,41.4666,41.4236,41.4308,5744.1789
2005-05-09 12:50:00,57.8,57.85,57.8,57.85,5744.178890142579,41.4308,41.4666,41.4308,41.4666,5744.1789
2005-05-09 12:55:00,57.85,57.9,57.85,57.87,10975.484665093856,41.4666,41.5025,41.4666,41.481,10975.4847
2005-05-09 13:00:00,57.87,57.91,57.87,57.89,2564.365575956508,41.481,41.5096,41.481,41.4953,2564.3656
2005-05-09 13:05:00,57.89,57.93,57.89,57.93,10360.036926864292,41.4953,41.524,41.4953,41.524,10360.0369
2005-05-09 13:10:00,57.93,57.98,57.93,57.96,9436.86531951995,41.524,41.5598,41.524,41.5455,9436.8653
2005-05-09 13:15:00,57.97,57.98,57.97,57.98,4615.858036721715,41.5526,41.5598,41.5526,41.5598,4615.858
2005-05-09 13:20:00,57.98,58.03,57.98,58.01,22874.14093753205,41.5598,41.5957,41.5598,41.5813,22874.1409
2005-05-09 13:25:00,58.02,58.04,58.02,58.04,10154.887680787771,41.5885,41.6028,41.5885,41.6028,10154.8877
2005-05-09 13:30:00,58.04,58.07,58.04,58.07,6872.499743563442,41.6028,41.6243,41.6028,41.6243,6872.4997
2005-05-09 13:35:00,58.08,58.09,58.08,58.09,12206.38014155298,41.6315,41.6387,41.6315,41.6387,12206.3801
2005-05-09 13:40:00,58.08,58.23,58.07,58.18,16514.514309159913,41.6315,41.739,41.6243,41.7032,16514.5143
2005-05-09 13:45:00,58.18,58.2,58.12,58.13,16617.088932198174,41.7032,41.7175,41.6602,41.6673,16617.0889
2005-05-09 13:50:00,58.14,58.18,58.12,58.12,8923.992204328648,41.6745,41.7032,41.6602,41.6602,8923.9922
2005-05-09 13:55:00,58.13,58.17,58.1,58.1,12411.5293876295,41.6673,41.696,41.6458,41.6458,12411.5294
2005-05-09 14:00:00,58.09,58.1,58.03,58.04,4513.283413683455,41.6387,41.6458,41.5957,41.6028,4513.2834
2005-05-09 14:05:00,58.04,58.04,57.92,57.95,15386.193455739049,41.6028,41.6028,41.5168,41.5383,15386.1935
2005-05-09 14:10:00,57.96,58.0,57.96,58.0,6154.47738229562,41.5455,41.5742,41.5455,41.5742,6154.4774
2005-05-09 14:15:00,57.99,58.0,57.96,57.97,8718.842958252128,41.567,41.5742,41.5455,41.5526,8718.843
2005-05-09 14:20:00,57.97,57.99,57.97,57.99,1948.9178377269463,41.5526,41.567,41.5526,41.567,1948.9178
2005-05-09 14:25:00,57.96,57.98,57.91,57.97,8513.693712175607,41.5455,41.5598,41.5096,41.5526,8513.6937
2005-05-09 14:30:00,57.96,57.96,57.9,57.96,13232.126371935585,41.5455,41.5455,41.5025,41.5455,13232.1264
2005-05-09 14:35:00,57.92,57.93,57.9,57.92,4102.984921530413,41.5168,41.524,41.5025,41.5168,4102.9849
2005-05-09 14:40:00,57.93,57.93,57.89,57.93,2359.216329879988,41.524,41.524,41.4953,41.524,2359.2163
2005-05-09 14:45:00,57.91,57.94,57.9,57.93,4513.283413683455,41.5096,41.5311,41.5025,41.524,4513.2834
2005-05-09 14:50:00,57.93,57.96,57.91,57.94,4102.984921530413,41.524,41.5455,41.5096,41.5311,4102.9849
2005-05-09 14:55:00,57.94,58.0,57.94,57.95,8411.119089137346,41.5311,41.5742,41.5311,41.5383,8411.1191
2005-05-09 15:00:00,57.95,57.98,57.95,57.98,6051.902759257359,41.5383,41.5598,41.5383,41.5598,6051.9028
2005-05-09 15:05:00,57.98,57.98,57.89,57.92,7898.245973946045,41.5598,41.5598,41.4953,41.5168,7898.246
2005-05-09 15:10:00,57.9,57.9,57.85,57.88,9847.163811672992,41.5025,41.5025,41.4666,41.4881,9847.1638
2005-05-09 15:15:00,57.89,57.9,57.86,57.87,3384.962560262591,41.4953,41.5025,41.4738,41.481,3384.9626
2005-05-09 15:20:00,57.9,57.92,57.88,57.91,8103.395220022566,41.5025,41.5168,41.4881,41.5096,8103.3952
2005-05-09 15:25:00,57.9,57.92,57.88,57.92,6769.925120525182,41.5025,41.5168,41.4881,41.5168,6769.9251
2005-05-09 15:30:00,57.92,57.99,57.87,57.92,9949.738434711251,41.5168,41.567,41.481,41.5168,9949.7384
2005-05-09 15:35:00,57.91,57.93,57.86,57.93,7795.671350907785,41.5096,41.524,41.4738,41.524,7795.6714
2005-05-09 15:40:00,57.93,57.99,57.92,57.99,7385.372858754744,41.524,41.567,41.5168,41.567,7385.3729
2005-05-09 15:45:00,57.99,58.04,57.96,58.04,26669.401989947684,41.567,41.6028,41.5455,41.6028,26669.402
2005-05-09 15:50:00,58.05,58.1,58.05,58.1,7077.648989639963,41.61,41.6458,41.61,41.6458,7077.649
2005-05-09 15:55:00,58.1,58.13,58.07,58.07,12616.67863370602,41.6458,41.6673,41.6243,41.6243,12616.6786
2005-05-10 09:30:00,57.62,57.65,57.53,57.64,18463.43214688686,41.3018,41.3233,41.2373,41.3161,18463.4321
2005-05-10 09:35:00,57.64,57.9,57.64,57.8,3487.537183300851,41.3161,41.5025,41.3161,41.4308,3487.5372
2005-05-10 09:40:00,57.76,57.82,57.68,57.82,3590.111806339112,41.4021,41.4451,41.3448,41.4451,3590.1118
2005-05-10 09:45:00,57.88,57.94,57.74,57.81,7077.648989639963,41.4881,41.5311,41.3878,41.438,7077.649
2005-05-10 09:50:00,57.81,57.84,57.73,57.84,3897.8356754538927,41.438,41.4595,41.3806,41.4595,3897.8357
2005-05-10 09:55:00,57.83,57.84,57.67,57.67,8923.992204328648,41.4523,41.4595,41.3376,41.3376,8923.9922
2005-05-10 10:00:00,57.57,57.72,57.55,57.72,34567.64796389373,41.2659,41.3734,41.2516,41.3734,34567.648
2005-05-10 10:05:00,57.73,57.78,57.68,57.68,12616.67863370602,41.3806,41.4165,41.3448,41.3448,12616.6786
2005-05-10 10:10:00,57.68,57.81,57.68,57.81,22976.71556057032,41.3448,41.438,41.3448,41.438,22976.7156
2005-05-10 10:15:00,57.76,57.84,57.67,57.71,20617.49923069033,41.4021,41.4595,41.3376,41.3663,20617.4992
2005-05-10 10:20:00,57.71,57.73,57.67,57.7,14668.171094471229,41.3663,41.3806,41.3376,41.3591,14668.1711
2005-05-10 10:25:00,57.7,57.78,57.69,57.77,4615.858036721715,41.3591,41.4165,41.3519,41.4093,4615.858
2005-05-10 10:30:00,57.76,57.79,57.75,57.77,6359.626628372141,41.4021,41.4236,41.395,41.4093,6359.6266
2005-05-10 10:35:00,57.77,57.79,57.73,57.75,8000.820596984306,41.4093,41.4236,41.3806,41.395,8000.8206
2005-05-10 10:40:00,57.73,57.77,57.65,57.77,25438.506513488563,41.3806,41.4093,41.3233,41.4093,25438.5065
2005-05-10 10:45:00,57.78,57.78,57.74,57.76,9847.163811672992,41.4165,41.4165,41.3878,41.4021,9847.1638
2005-05-10 10:50:00,57.76,57.8,57.72,57.73,15488.76807877731,41.4021,41.4308,41.3734,41.3806,15488.7681
2005-05-10 10:55:00,57.74,57.75,57.72,57.75,4513.283413683455,41.3878,41.395,41.3734,41.395,4513.2834
2005-05-10 11:00:00,57.75,57.76,57.73,57.75,4308.134167606934,41.395,41.4021,41.3806,41.395,4308.1342
2005-05-10 11:05:00,57.76,57.85,57.74,57.85,10565.186172940814,41.4021,41.4666,41.3878,41.4666,10565.1862
2005-05-10 11:10:00,57.84,57.84,57.83,57.83,1538.6193455739049,41.4595,41.4595,41.4523,41.4523,1538.6193
2005-05-10 11:15:00,57.83,57.83,57.76,57.8,30362.088419325057,41.4523,41.4523,41.4021,41.4308,30362.0884
2005-05-10 11:20:00,57.8,57.86,57.8,57.81,9436.86531951995,41.4308,41.4738,41.4308,41.438,9436.8653
2005-05-10 11:25:00,57.81,57.81,57.69,57.69,11898.656272438198,41.438,41.438,41.3519,41.3519,11898.6563
2005-05-10 11:30:00,57.67,57.76,57.67,57.74,26259.103497794644,41.3376,41.4021,41.3376,41.3878,26259.1035
2005-05-10 11:35:00,57.73,57.84,57.73,57.84,5333.880397989537,41.3806,41.4595,41.3806,41.4595,5333.8804
2005-05-10 11:40:00,57.82,57.84,57.81,57.81,3077.2386911478097,41.4451,41.4595,41.438,41.438,3077.2387
2005-05-10 11:45:00,57.82,57.82,57.76,57.78,7385.372858754744,41.4451,41.4451,41.4021,41.4165,7385.3729
2005-05-10 11:50:00,57.79,57.79,57.71,57.74,8205.969843060826,41.4236,41.4236,41.3663,41.3878,8205.9698
2005-05-10 11:55:00,57.74,57.77,57.72,57.72,2974.6640681095496,41.3878,41.4093,41.3734,41.3734,2974.6641
2005-05-10 12:00:00,57.73,57.74,57.66,57.74,13334.700994973842,41.3806,41.3878,41.3304,41.3878,13334.701
2005-05-10 12:05:00,57.72,57.73,57.71,57.73,1538.6193455739049,41.3734,41.3806,41.3663,41.3806,1538.6193
2005-05-10 12:10:00,57.73,57.73,57.72,57.72,3384.962560262591,41.3806,41.3806,41.3734,41.3734,3384.9626
2005-05-10 12:15:00,57.72,57.74,57.7,57.7,11385.783157246897,41.3734,41.3878,41.3591,41.3591,11385.7832
2005-05-10 12:20:00,57.71,57.71,57.65,57.66,18976.30526207816,41.3663,41.3663,41.3233,41.3304,18976.3053
2005-05-10 12:25:00,57.66,57.7,57.66,57.68,3282.3879372243305,41.3304,41.3591,41.3304,41.3448,3282.3879
2005-05-10 12:30:00,57.69,57.71,57.68,57.71,3487.537183300851,41.3519,41.3663,41.3448,41.3663,3487.5372
2005-05-10 12:35:00,57.7,57.71,57.7,57.71,1436.0447225356447,41.3591,41.3663,41.3591,41.3663,1436.0447
2005-05-10 12:40:00,57.71,57.74,57.68,57.7,13847.574110165144,41.3663,41.3878,41.3448,41.3591,13847.5741
2005-05-10 12:45:00,57.69,57.85,57.69,57.77,9231.71607344343,41.3519,41.4666,41.3519,41.4093,9231.7161
2005-05-10 12:50:00,57.78,57.86,57.78,57.85,4410.708790645194,41.4165,41.4738,41.4165,41.4666,4410.7088
2005-05-10 12:55:00,57.83,57.83,57.7,57.71,21438.09621499641,41.4523,41.4523,41.3591,41.3663,21438.0962
2005-05-10 13:00:00,57.72,57.76,57.66,57.66,5641.604267104318,41.3734,41.4021,41.3304,41.3304,5641.6043
2005-05-10 13:05:00,57.67,57.69,57.67,57.69,8616.268335213868,41.3376,41.3519,41.3376,41.3519,8616.2683
2005-05-10 13:10:00,57.7,57.72,57.68,57.72,11283.208534208636,41.3591,41.3734,41.3448,41.3734,11283.2085
2005-05-10 13:15:00,57.71,57.73,57.7,57.72,13232.126371935585,41.3663,41.3806,41.3591,41.3734,13232.1264
2005-05-10 13:20:00,57.74,57.74,57.71,57.72,6769.925120525182,41.3878,41.3878,41.3663,41.3734,6769.9251
2005-05-10 13:25:00,57.73,57.76,57.73,57.76,23284.43942968509,41.3806,41.4021,41.3806,41.4021,23284.4394
2005-05-10 13:30:00,57.76,57.76,57.73,57.74,29644.06605805724,41.4021,41.4021,41.3806,41.3878,29644.0661
2005-05-10 13:35:00,57.74,57.75,57.72,57.73,46876.60272848497,41.3878,41.395,41.3734,41.3806,46876.6027
2005-05-10 13:40:00,57.73,57.73,57.68,57.73,15181.044209662528,41.3806,41.3806,41.3448,41.3806,15181.0442
2005-05-10 13:45:00,57.73,57.73,57.71,57.71,6462.201251410401,41.3806,41.3806,41.3663,41.3663,6462.2013
2005-05-10 13:50:00,57.72,57.77,57.71,57.77,32926.45399528157,41.3734,41.4093,41.3663,41.4093,32926.454
2005-05-10 13:55:00,57.76,57.78,57.74,57.78,14257.872602318186,41.4021,41.4165,41.3878,41.4165,14257.8726
2005-05-10 14:00:00,57.78,57.81,57.75,57.76,57339.21427838752,41.4165,41.438,41.395,41.4021,57339.2143
2005-05-10 14:05:00,57.76,57.76,57.72,57.76,3384.962560262591,41.4021,41.4021,41.3734,41.4021,3384.9626
2005-05-10 14:10:00,57.76,57.88,57.76,57.87,24412.76028310596,41.4021,41.4881,41.4021,41.481,24412.7603
2005-05-10 14:15:00,57.88,57.9,57.86,57.9,6359.626628372141,41.4881,41.5025,41.4738,41.5025,6359.6266
2005-05-10 14:20:00,57.88,57.91,57.84,57.86,5436.455021027798,41.4881,41.5096,41.4595,41.4738,5436.455
2005-05-10 14:25:00,57.86,57.87,57.8,57.82,6154.47738229562,41.4738,41.481,41.4308,41.4451,6154.4774
2005-05-10 14:30:00,57.85,57.88,57.83,57.83,7795.671350907785,41.4666,41.4881,41.4523,41.4523,7795.6714
2005-05-10 14:35:00,57.83,57.83,57.77,57.77,23489.588675761617,41.4523,41.4523,41.4093,41.4093,23489.5887
2005-05-10 14:40:00,57.71,57.77,57.67,57.68,37644.88665504154,41.3663,41.4093,41.3376,41.3448,37644.8867
2005-05-10 14:45:00,57.68,57.68,57.63,57.66,16514.514309159913,41.3448,41.3448,41.3089,41.3304,16514.5143
2005-05-10 14:50:00,57.68,57.72,57.66,57.69,4308.134167606934,41.3448,41.3734,41.3304,41.3519,4308.1342
2005-05-10 14:55:00,57.69,57.73,57.68,57.72,4923.581905836496,41.3519,41.3806,41.3448,41.3734,4923.5819
2005-05-10 15:00:00,57.72,57.77,57.7,57.77,23694.737921838136,41.3734,41.4093,41.3591,41.4093,23694.7379
2005-05-10 15:05:00,57.76,57.78,57.74,57.78,10257.462303826032,41.4021,41.4165,41.3878,41.4165,10257.4623
2005-05-10 15:10:00,57.79,57.79,57.71,57.73,65032.31100625705,41.4236,41.4236,41.3663,41.3806,65032.311
2005-05-10 15:15:00,57.73,57.73,57.71,57.73,11283.208534208636,41.3806,41.3806,41.3663,41.3806,11283.2085
2005-05-10 15:20:00,57.73,57.73,57.71,57.71,11693.507026361678,41.3806,41.3806,41.3663,41.3663,11693.507
2005-05-10 15:25:00,57.72,57.75,57.7,57.71,5641.604267104318,41.3734,41.395,41.3591,41.3663,5641.6043
2005-05-10 15:30:00,57.7,57.72,57.68,57.69,20412.349984613807,41.3591,41.3734,41.3448,41.3519,20412.35
2005-05-10 15:35:00,57.7,57.72,57.69,57.7,4205.559544568673,41.3591,41.3734,41.3519,41.3591,4205.5595
2005-05-10 15:40:00,57.71,57.74,57.7,57.73,10565.186172940814,41.3663,41.3878,41.3591,41.3806,10565.1862
2005-05-10 15:45:00,57.73,57.76,57.71,57.73,26669.401989947684,41.3806,41.4021,41.3663,41.3806,26669.402
2005-05-10 15:50:00,57.73,57.76,57.72,57.74,42363.31931480152,41.3806,41.4021,41.3734,41.3878,42363.3193
2005-05-10 15:55:00,57.74,57.76,57.71,57.71,16206.790440045132,41.3878,41.4021,41.3663,41.3663,16206.7904
2005-05-11 09:30:00,57.47,57.47,57.29,57.32,21540.670838034668,41.1942,41.1942,41.0652,41.0867,21540.6708
2005-05-11 09:35:00,57.28,57.44,57.28,57.35,10154.887680787771,41.0581,41.1727,41.0581,41.1082,10154.8877
2005-05-11 09:40:00,57.38,57.45,57.33,57.41,11796.081649399935,41.1297,41.1799,41.0939,41.1512,11796.0816
2005-05-11 09:45:00,57.45,57.51,57.39,57.51,2564.365575956508,41.1799,41.2229,41.1369,41.2229,2564.3656
2005-05-11 09:50:00,57.55,57.68,57.53,57.68,12719.25325674428,41.2516,41.3448,41.2373,41.3448,12719.2533
2005-05-11 09:55:00,57.67,57.67,57.61,57.61,3487.537183300851,41.3376,41.3376,41.2946,41.2946,3487.5372
2005-05-11 10:00:00,57.6,57.6,57.53,57.54,6564.775874448661,41.2874,41.2874,41.2373,41.2444,6564.7759
2005-05-11 10:05:00,57.54,57.55,57.45,57.45,12616.67863370602,41.2444,41.2516,41.1799,41.1799,12616.6786
2005-05-11 10:10:00,57.43,57.51,57.43,57.45,8205.969843060826,41.1656,41.2229,41.1656,41.1799,8205.9698
2005-05-11 10:15:00,57.45,57.54,57.42,57.54,21027.797722843367,41.1799,41.2444,41.1584,41.2444,21027.7977
2005-05-11 10:20:00,57.52,57.54,57.47,57.51,7590.522104831264,41.2301,41.2444,41.1942,41.2229,7590.5221
2005-05-11 10:25:00,57.54,57.54,57.46,57.51,3487.537183300851,41.2444,41.2444,41.1871,41.2229,3487.5372
2005-05-11 10:30:00,57.54,57.62,57.43,57.47,19591.753000307723,41.2444,41.3018,41.1656,41.1942,19591.753
2005-05-11 10:35:00,57.51,57.6,57.47,57.57,13744.999487126885,41.2229,41.2874,41.1942,41.2659,13744.9995
2005-05-11 10:40:00,57.58,57.64,57.42,57.42,6769.925120525182,41.2731,41.3161,41.1584,41.1584,6769.9251
2005-05-11 10:45:00,57.39,57.47,57.38,57.42,11488.357780285158,41.1369,41.1942,41.1297,41.1584,11488.3578
2005-05-11 10:50:00,57.4,57.4,57.18,57.2,48210.07282798235,41.1441,41.1441,40.9864,41.0007,48210.0728
2005-05-11 10:55:00,57.2,57.3,57.14,57.26,16001.641193968611,41.0007,41.0724,40.9577,41.0437,16001.6412
2005-05-11 11:00:00,57.27,57.27,57.21,57.23,5539.029644066058,41.0509,41.0509,41.0079,41.0222,5539.0296
2005-05-11 11:05:00,57.22,57.25,57.19,57.24,9436.86531951995,41.015,41.0366,40.9935,41.0294,9436.8653
2005-05-11 11:10:00,57.24,57.25,57.16,57.16,9334.29069648169,41.0294,41.0366,40.972,40.972,9334.2907
2005-05-11 11:15:00,57.15,57.18,57.14,57.18,17540.260539542516,40.9649,40.9864,40.9577,40.9864,17540.2605
2005-05-11 11:20:00,57.18,57.19,57.16,57.19,6051.902759257359,40.9864,40.9935,40.972,40.9935,6051.9028
2005-05-11 11:25:00,57.19,57.21,57.14,57.18,8205.969843060826,40.9935,41.0079,40.9577,40.9864,8205.9698
2005-05-11 11:30:00,57.18,57.25,57.17,57.24,8205.969843060826,40.9864,41.0366,40.9792,41.0294,8205.9698
2005-05-11 11:35:00,57.21,57.23,57.15,57.17,17540.260539542516,41.0079,41.0222,40.9649,40.9792,17540.2605
2005-05-11 11:40:00,57.18,57.28,57.15,57.28,13539.850241050364,40.9864,41.0581,40.9649,41.0581,13539.8502
2005-05-11 11:45:00,57.2,57.3,57.2,57.3,6359.626628372141,41.0007,41.0724,41.0007,41.0724,6359.6266
2005-05-11 11:50:00,57.3,57.3,57.18,57.18,17642.835162580777,41.0724,41.0724,40.9864,40.9864,17642.8352
2005-05-11 11:55:00,57.2,57.25,57.15,57.23,10462.611549902556,41.0007,41.0366,40.9649,41.0222,10462.6115
2005-05-11 12:00:00,57.25,57.29,57.24,57.29,3077.2386911478097,41.0366,41.0652,41.0294,41.0652,3077.2387
2005-05-11 12:05:00,57.29,57.29,57.02,57.22,22361.26782234076,41.0652,41.0652,40.8717,41.015,22361.2678
2005-05-11 12:10:00,57.24,57.36,57.18,57.31,20514.924607652065,41.0294,41.1154,40.9864,41.0796,20514.9246
2005-05-11 12:15:00,57.32,57.45,57.25,57.3,20104.626115499024,41.0867,41.1799,41.0366,41.0724,20104.6261
2005-05-11 12:20:00,57.29,57.33,57.26,57.29,9642.014565596472,41.0652,41.0939,41.0437,41.0652,9642.0146
2005-05-11 12:25:00,57.29,57.31,57.27,57.31,10052.313057749512,41.0652,41.0796,41.0509,41.0796,10052.3131
2005-05-11 12:30:00,57.3,57.32,57.29,57.29,5128.731151913016,41.0724,41.0867,41.0652,41.0652,5128.7312
2005-05-11 12:35:00,57.3,57.3,57.28,57.28,2154.067083803467,41.0724,41.0724,41.0581,41.0581,2154.0671
2005-05-11 12:40:00,57.28,57.36,57.28,57.36,4513.283413683455,41.0581,41.1154,41.0581,41.1154,4513.2834
2005-05-11 12:45:00,57.37,57.4,57.27,57.3,19181.45450815468,41.1226,41.1441,41.0509,41.0724,19181.4545
2005-05-11 12:50:00,57.27,57.29,57.25,57.28,10257.462303826032,41.0509,41.0652,41.0366,41.0581,10257.4623
2005-05-11 12:55:00,57.27,57.31,57.27,57.29,16924.812801312954,41.0509,41.0796,41.0509,41.0652,16924.8128
2005-05-11 13:00:00,57.31,57.32,57.26,57.32,37132.01353985024,41.0796,41.0867,41.0437,41.0867,37132.0135
2005-05-11 13:05:00,57.32,57.45,57.31,57.41,40004.10298492153,41.0867,41.1799,41.0796,41.1512,40004.103
2005-05-11 13:10:00,57.4,57.51,57.39,57.43,26977.125859062467,41.1441,41.2229,41.1369,41.1656,26977.1259
2005-05-11 13:15:00,57.46,57.56,57.43,57.56,18463.43214688686,41.1871,41.2588,41.1656,41.2588,18463.4321
2005-05-11 13:20:00,57.56,57.57,57.52,57.53,9026.566827366907,41.2588,41.2659,41.2301,41.2373,9026.5668
2005-05-11 13:25:00,57.52,57.55,57.52,57.55,1948.9178377269463,41.2301,41.2516,41.2301,41.2516,1948.9178
2005-05-11 13:30:00,57.54,57.6,57.54,57.58,7795.671350907785,41.2444,41.2874,41.2444,41.2731,7795.6714
2005-05-11 13:35:00,57.58,57.58,57.47,57.5,3282.3879372243305,41.2731,41.2731,41.1942,41.2158,3282.3879
2005-05-11 13:40:00,57.5,57.5,57.4,57.42,13232.126371935585,41.2158,41.2158,41.1441,41.1584,13232.1264
2005-05-11 13:45:00,57.42,57.43,57.35,57.42,11385.783157246897,41.1584,41.1656,41.1082,41.1584,11385.7832
2005-05-11 13:50:00,57.42,57.42,57.3,57.33,7898.245973946045,41.1584,41.1584,41.0724,41.0939,7898.246
2005-05-11 13:55:00,57.33,57.34,57.29,57.29,4410.708790645194,41.0939,41.1011,41.0652,41.0652,4410.7088
2005-05-11 14:00:00,57.29,57.43,57.29,57.38,16001.641193968611,41.0652,41.1656,41.0652,41.1297,16001.6412
2005-05-11 14:05:00,57.39,57.55,57.35,57.55,11693.507026361678,41.1369,41.2516,41.1082,41.2516,11693.507
2005-05-11 14:10:00,57.55,57.64,57.52,57.57,8718.842958252128,41.2516,41.3161,41.2301,41.2659,8718.843
2005-05-11 14:15:00,57.58,57.7,57.54,57.66,8513.693712175607,41.2731,41.3591,41.2444,41.3304,8513.6937
2005-05-11 14:20:00,57.67,57.68,57.56,57.63,12411.5293876295,41.3376,41.3448,41.2588,41.3089,12411.5294
2005-05-11 14:25:00,57.64,57.67,57.56,57.62,4615.858036721715,41.3161,41.3376,41.2588,41.3018,4615.858
2005-05-11 14:30:00,57.61,57.62,57.56,57.61,7693.096727869524,41.2946,41.3018,41.2588,41.2946,7693.0967
2005-05-11 14:35:00,57.62,57.73,57.59,57.59,24105.036413991176,41.3018,41.3806,41.2803,41.2803,24105.0364
2005-05-11 14:40:00,57.62,57.68,57.61,57.62,8103.395220022566,41.3018,41.3448,41.2946,41.3018,8103.3952
2005-05-11 14:45:00,57.62,57.71,57.62,57.71,7077.648989639963,41.3018,41.3663,41.3018,41.3663,7077.649
2005-05-11 14:50:00,57.72,57.79,57.7,57.72,20617.49923069033,41.3734,41.4236,41.3591,41.3734,20617.4992
2005-05-11 14:55:00,57.74,57.74,57.68,57.68,5846.753513180839,41.3878,41.3878,41.3448,41.3448,5846.7535
2005-05-11 15:00:00,57.69,57.71,57.66,57.7,13642.424864088624,41.3519,41.3663,41.3304,41.3591,13642.4249
2005-05-11 15:05:00,57.68,57.7,57.65,57.67,17540.260539542516,41.3448,41.3591,41.3233,41.3376,17540.2605
2005-05-11 15:10:00,57.67,57.68,57.65,57.65,12719.25325674428,41.3376,41.3448,41.3233,41.3233,12719.2533
2005-05-11 15:15:00,57.67,57.68,57.62,57.66,38055.185147194585,41.3376,41.3448,41.3018,41.3304,38055.1851
2005-05-11 15:20:00,57.65,57.71,57.65,57.66,39388.65524669197,41.3233,41.3663,41.3233,41.3304,39388.6552
2005-05-11 15:25:00,57.66,57.72,57.63,57.71,16206.790440045132,41.3304,41.3734,41.3089,41.3663,16206.7904
2005-05-11 15:30:00,57.71,57.71,57.68,57.71,32413.580880090263,41.3663,41.3663,41.3448,41.3663,32413.5809
2005-05-11 15:35:00,57.71,57.73,57.67,57.68,14565.596471432968,41.3663,41.3806,41.3376,41.3448,14565.5965
2005-05-11 15:40:00,57.68,57.71,57.63,57.66,15488.76807877731,41.3448,41.3663,41.3089,41.3304,15488.7681
2005-05-11 15:45:00,57.66,57.74,57.66,57.71,10872.910042055595,41.3304,41.3878,41.3304,41.3663,10872.91
2005-05-11 15:50:00,57.72,57.73,57.66,57.67,14975.894963586008,41.3734,41.3806,41.3304,41.3376,14975.895
2005-05-11 15:55:00,57.67,57.67,57.52,57.64,96625.29490204123,41.3376,41.3376,41.2301,41.3161,96625.2949
2005-05-12 09:30:00,57.67,57.67,57.52,57.52,14770.745717509488,41.3376,41.3376,41.2301,41.2301,14770.7457
2005-05-12 09:35:00,57.51,57.67,57.5,57.66,23079.290183608573,41.2229,41.3376,41.2158,41.3304,23079.2902
2005-05-12 09:40:00,57.66,57.67,57.64,57.65,10052.313057749512,41.3304,41.3376,41.3161,41.3233,10052.3131
2005-05-12 09:45:00,57.63,57.67,57.61,57.65,8923.992204328648,41.3089,41.3376,41.2946,41.3233,8923.9922
2005-05-12 09:50:00,57.63,57.67,57.63,57.66,24105.036413991176,41.3089,41.3376,41.3089,41.3304,24105.0364
2005-05-12 09:55:00,57.67,57.67,57.65,57.65,11488.357780285158,41.3376,41.3376,41.3233,41.3233,11488.3578
2005-05-12 10:00:00,57.65,57.67,57.59,57.64,18053.13365473381,41.3233,41.3376,41.2803,41.3161,18053.1337
2005-05-12 10:05:00,57.64,57.67,57.6,57.67,22566.41706841727,41.3161,41.3376,41.2874,41.3376,22566.4171
2005-05-12 10:10:00,57.67,57.81,57.67,57.79,12924.402502820802,41.3376,41.438,41.3376,41.4236,12924.4025
2005-05-12 10:15:00,57.81,57.9,57.75,57.75,12001.23089547646,41.438,41.5025,41.395,41.395,12001.2309
2005-05-12 10:20:00,57.74,57.75,57.71,57.75,12103.80551851472,41.3878,41.395,41.3663,41.395,12103.8055
2005-05-12 10:25:00,57.75,57.75,57.71,57.72,22156.11857626423,41.395,41.395,41.3663,41.3734,22156.1186
2005-05-12 10:30:00,57.71,57.85,57.67,57.84,38773.2075084624,41.3663,41.4666,41.3376,41.4595,38773.2075
2005-05-12 10:35:00,57.86,57.92,57.8,57.84,11796.081649399935,41.4738,41.5168,41.4308,41.4595,11796.0816
2005-05-12 10:40:00,57.82,57.82,57.72,57.72,8821.417581290389,41.4451,41.4451,41.3734,41.3734,8821.4176
2005-05-12 10:45:00,57.71,57.78,57.53,57.53,24105.036413991176,41.3663,41.4165,41.2373,41.2373,24105.0364
2005-05-12 10:50:00,57.51,57.62,57.5,57.58,13642.424864088624,41.2229,41.3018,41.2158,41.2731,13642.4249
2005-05-12 10:55:00,57.57,57.63,57.47,57.63,15488.76807877731,41.2659,41.3089,41.1942,41.3089,15488.7681
2005-05-12 11:00:00,57.62,57.65,57.56,57.57,24105.036413991176,41.3018,41.3233,41.2588,41.2659,24105.0364
2005-05-12 11:05:00,57.59,57.61,57.52,57.6,6257.0520053338805,41.2803,41.2946,41.2301,41.2874,6257.052
2005-05-12 11:10:00,57.6,57.61,57.59,57.61,7898.245973946045,41.2874,41.2946,41.2803,41.2946,7898.246
2005-05-12 11:15:00,57.61,57.61,57.55,57.59,10154.887680787771,41.2946,41.2946,41.2516,41.2803,10154.8877
2005-05-12 11:20:00,57.6,57.67,57.57,57.57,26669.401989947684,41.2874,41.3376,41.2659,41.2659,26669.402
2005-05-12 11:25:00,57.59,57.64,57.57,57.62,16924.812801312954,41.2803,41.3161,41.2659,41.3018,16924.8128
2005-05-12 11:30:00,57.62,57.67,57.58,57.6,6154.47738229562,41.3018,41.3376,41.2731,41.2874,6154.4774
2005-05-12 11:35:00,57.6,57.66,57.59,57.62,6462.201251410401,41.2874,41.3304,41.2803,41.3018,6462.2013
2005-05-12 11:40:00,57.61,57.67,57.61,57.64,14463.021848394706,41.2946,41.3376,41.2946,41.3161,14463.0218
2005-05-12 11:45:00,57.65,57.69,57.61,57.67,14052.723356241666,41.3233,41.3519,41.2946,41.3376,14052.7234
2005-05-12 11:50:00,57.67,57.67,57.6,57.64,16104.215817006872,41.3376,41.3376,41.2874,41.3161,16104.2158
2005-05-12 11:55:00,57.65,57.65,57.49,57.57,32208.431634013745,41.3233,41.3233,41.2086,41.2659,32208.4316
2005-05-12 12:00:00,57.57,57.64,57.56,57.63,21745.82008411119,41.2659,41.3161,41.2588,41.3089,21745.8201
2005-05-12 12:05:00,57.63,57.67,57.48,57.65,12411.5293876295,41.3089,41.3376,41.2014,41.3233,12411.5294
2005-05-12 12:10:00,57.65,57.65,57.53,57.57,6769.925120525182,41.3233,41.3233,41.2373,41.2659,6769.9251
2005-05-12 12:15:00,57.56,57.57,57.49,57.54,19899.476869422502,41.2588,41.2659,41.2086,41.2444,19899.4769
2005-05-12 12:20:00,57.53,57.58,57.48,57.58,13437.275618012103,41.2373,41.2731,41.2014,41.2731,13437.2756
2005-05-12 12:25:00,57.59,57.62,57.54,57.55,13437.275618012103,41.2803,41.3018,41.2444,41.2516,13437.2756
2005-05-12 12:30:00,57.55,57.6,57.54,57.57,7693.096727869524,41.2516,41.2874,41.2444,41.2659,7693.0967
2005-05-12 12:35:00,57.55,57.56,57.46,57.47,9129.14145040517,41.2516,41.2588,41.1871,41.1942,9129.1415
2005-05-12 12:40:00,57.47,57.53,57.47,57.53,4718.432659759975,41.1942,41.2373,41.1942,41.2373,4718.4327
2005-05-12 12:45:00,57.54,57.68,57.5,57.5,20309.775361575543,41.2444,41.3448,41.2158,41.2158,20309.7754
2005-05-12 12:50:00,57.52,57.59,57.51,57.51,14360.447225356444,41.2301,41.2803,41.2229,41.2229,14360.4472
2005-05-12 12:55:00,57.55,57.65,57.55,57.63,3692.686429377372,41.2516,41.3233,41.2516,41.3089,3692.6864
2005-05-12 13:00:00,57.64,57.65,57.62,57.64,7590.522104831264,41.3161,41.3233,41.3018,41.3161,7590.5221
2005-05-12 13:05:00,57.64,57.67,57.63,57.66,1436.0447225356447,41.3161,41.3376,41.3089,41.3304,1436.0447
2005-05-12 13:10:00,57.67,57.67,57.64,57.64,5436.455021027798,41.3376,41.3376,41.3161,41.3161,5436.455
2005-05-12 13:15:00,57.64,57.67,57.63,57.67,2256.6417068417272,41.3161,41.3376,41.3089,41.3376,2256.6417
2005-05-12 13:20:00,57.64,57.65,57.6,57.62,5436.455021027798,41.3161,41.3233,41.2874,41.3018,5436.455
2005-05-12 13:25:00,57.62,57.66,57.6,57.66,4205.559544568673,41.3018,41.3304,41.2874,41.3304,4205.5595
2005-05-12 13:30:00,57.62,57.67,57.55,57.62,10770.335419017334,41.3018,41.3376,41.2516,41.3018,10770.3354
2005-05-12 13:35:00,57.6,57.63,57.6,57.6,6667.350497486921,41.2874,41.3089,41.2874,41.2874,6667.3505
2005-05-12 13:40:00,57.58,57.58,57.47,57.55,14257.872602318186,41.2731,41.2731,41.1942,41.2516,14257.8726
2005-05-12 13:45:00,57.55,57.57,57.5,57.51,7385.372858754744,41.2516,41.2659,41.2158,41.2229,7385.3729
2005-05-12 13:50:00,57.51,57.55,57.5,57.53,12206.38014155298,41.2229,41.2516,41.2158,41.2373,12206.3801
2005-05-12 13:55:00,57.54,57.59,57.54,57.57,3692.686429377372,41.2444,41.2803,41.2444,41.2659,3692.6864
2005-05-12 14:00:00,57.57,57.66,57.57,57.65,5026.156528874756,41.2659,41.3304,41.2659,41.3233,5026.1565
2005-05-12 14:05:00,57.67,57.67,57.6,57.63,2359.216329879988,41.3376,41.3376,41.2874,41.3089,2359.2163
2005-05-12 14:10:00,57.63,57.65,57.56,57.56,6564.775874448661,41.3089,41.3233,41.2588,41.2588,6564.7759
2005-05-12 14:15:00,57.52,57.55,57.49,57.55,22566.41706841727,41.2301,41.2516,41.2086,41.2516,22566.4171
2005-05-12 14:20:00,57.56,57.56,57.4,57.43,16924.812801312954,41.2588,41.2588,41.1441,41.1656,16924.8128
2005-05-12 14:25:00,57.41,57.46,57.34,57.46,9539.43994255821,41.1512,41.1871,41.1011,41.1871,9539.4399
2005-05-12 14:30:00,57.45,57.46,57.43,57.43,5128.731151913016,41.1799,41.1871,41.1656,41.1656,5128.7312
2005-05-12 14:35:00,57.43,57.51,57.43,57.51,5744.178890142579,41.1656,41.2229,41.1656,41.2229,5744.1789
2005-05-12 14:40:00,57.51,57.52,57.33,57.37,12206.38014155298,41.2229,41.2301,41.0939,41.1226,12206.3801
2005-05-12 14:45:00,57.36,57.42,57.33,57.37,7077.648989639963,41.1154,41.1584,41.0939,41.1226,7077.649
2005-05-12 14:50:00,57.39,57.43,57.34,57.38,9026.566827366907,41.1369,41.1656,41.1011,41.1297,9026.5668
2005-05-12 14:55:00,57.38,57.42,57.37,57.38,5949.328136219099,41.1297,41.1584,41.1226,41.1297,5949.3281
2005-05-12 15:00:00,57.37,57.38,57.35,57.35,7282.798235716484,41.1226,41.1297,41.1082,41.1082,7282.7982
2005-05-12 15:05:00,57.36,57.38,57.36,57.38,5128.731151913016,41.1154,41.1297,41.1154,41.1297,5128.7312
2005-05-12 15:10:00,57.38,57.39,57.35,57.38,34875.37183300851,41.1297,41.1369,41.1082,41.1297,34875.3718
2005-05-12 15:15:00,57.37,57.39,57.27,57.27,35183.09570212329,41.1226,41.1369,41.0509,41.0509,35183.0957
2005-05-12 15:20:00,57.26,57.28,57.23,57.28,24105.036413991176,41.0437,41.0581,41.0222,41.0581,24105.0364
2005-05-12 15:25:00,57.28,57.36,57.28,57.3,11078.059288132115,41.0581,41.1154,41.0581,41.0724,11078.0593
2005-05-12 15:30:00,57.31,57.31,57.27,57.3,16411.939686121652,41.0796,41.0796,41.0509,41.0724,16411.9397
2005-05-12 15:35:00,57.31,57.33,57.23,57.32,12308.95476459124,41.0796,41.0939,41.0222,41.0867,12308.9548
2005-05-12 15:40:00,57.33,57.48,57.32,57.4,13334.700994973842,41.0939,41.2014,41.0867,41.1441,13334.701
2005-05-12 15:45:00,57.4,57.45,57.33,57.45,11078.059288132115,41.1441,41.1799,41.0939,41.1799,11078.0593
2005-05-12 15:50:00,57.42,57.44,57.33,57.35,10872.910042055595,41.1584,41.1727,41.0939,41.1082,10872.91
2005-05-12 15:55:00,57.36,57.4,57.36,57.36,11693.507026361678,41.1154,41.1441,41.1154,41.1154,11693.507
2005-05-13 09:30:00,57.42,57.43,57.34,57.4,14770.745717509488,41.1584,41.1656,41.1011,41.1441,14770.7457
2005-05-13 09:35:00,57.4,57.45,57.22,57.22,8308.544466099087,41.1441,41.1799,41.015,41.015,8308.5445
2005-05-13 09:40:00,57.19,57.23,57.08,57.23,6359.626628372141,40.9935,41.0222,40.9147,41.0222,6359.6266
2005-05-13 09:45:00,57.26,57.29,57.12,57.2,6257.0520053338805,41.0437,41.0652,40.9434,41.0007,6257.052
2005-05-13 09:50:00,57.26,57.26,57.1,57.12,8616.268335213868,41.0437,41.0437,40.929,40.9434,8616.2683
2005-05-13 09:55:00,57.1,57.23,57.09,57.2,14155.297979279923,40.929,41.0222,40.9219,41.0007,14155.298
2005-05-13 10:00:00,57.22,57.24,57.1,57.1,6257.0520053338805,41.015,41.0294,40.929,40.929,6257.052
2005-05-13 10:05:00,57.11,57.28,57.11,57.25,7795.671350907785,40.9362,41.0581,40.9362,41.0366,7795.6714
2005-05-13 10:10:00,57.26,57.29,57.16,57.28,4615.858036721715,41.0437,41.0652,40.972,41.0581,4615.858
2005-05-13 10:15:00,57.26,57.28,57.22,57.28,12001.23089547646,41.0437,41.0581,41.015,41.0581,12001.2309
2005-05-13 10:20:00,57.26,57.27,57.09,57.14,13847.574110165144,41.0437,41.0509,40.9219,40.9577,13847.5741
2005-05-13 10:25:00,57.14,57.21,57.14,57.17,14052.723356241666,40.9577,41.0079,40.9577,40.9792,14052.7234
2005-05-13 10:30:00,57.17,57.21,57.11,57.12,14975.894963586008,40.9792,41.0079,40.9362,40.9434,14975.895
2005-05-13 10:35:00,57.16,57.2,57.13,57.18,6154.47738229562,40.972,41.0007,40.9505,40.9864,6154.4774
2005-05-13 10:40:00,57.17,57.4,57.17,57.34,10154.887680787771,40.9792,41.1441,40.9792,41.1011,10154.8877
2005-05-13 10:45:00,57.36,57.4,57.31,57.32,8616.268335213868,41.1154,41.1441,41.0796,41.0867,8616.2683
2005-05-13 10:50:00,57.31,57.38,57.31,57.34,3795.261052415632,41.0796,41.1297,41.0796,41.1011,3795.2611
2005-05-13 10:55:00,57.35,57.51,57.35,57.49,10975.484665093856,41.1082,41.2229,41.1082,41.2086,10975.4847
2005-05-13 11:00:00,57.5,57.52,57.43,57.46,6769.925120525182,41.2158,41.2301,41.1656,41.1871,6769.9251
2005-05-13 11:05:00,57.44,57.45,57.37,57.37,10052.313057749512,41.1727,41.1799,41.1226,41.1226,10052.3131
2005-05-13 11:10:00,57.37,57.47,57.37,57.45,5128.731151913016,41.1226,41.1942,41.1226,41.1799,5128.7312
2005-05-13 11:15:00,57.45,57.45,57.38,57.39,4615.858036721715,41.1799,41.1799,41.1297,41.1369,4615.858
2005-05-13 11:20:00,57.39,57.44,57.37,57.42,8205.969843060826,41.1369,41.1727,41.1226,41.1584,8205.9698
2005-05-13 11:25:00,57.43,57.59,57.43,57.58,6667.350497486921,41.1656,41.2803,41.1656,41.2731,6667.3505
2005-05-13 11:30:00,57.58,57.58,57.49,57.51,11078.059288132115,41.2731,41.2731,41.2086,41.2229,11078.0593
2005-05-13 11:35:00,57.5,57.52,57.49,57.51,7693.096727869524,41.2158,41.2301,41.2086,41.2229,7693.0967
2005-05-13 11:40:00,57.54,57.54,57.47,57.48,6462.201251410401,41.2444,41.2444,41.1942,41.2014,6462.2013
2005-05-13 11:45:00,57.48,57.48,57.42,57.43,5949.328136219099,41.2014,41.2014,41.1584,41.1656,5949.3281
2005-05-13 11:50:00,57.43,57.53,57.43,57.51,6154.47738229562,41.1656,41.2373,41.1656,41.2229,6154.4774
2005-05-13 11:55:00,57.49,57.53,57.46,57.47,5949.328136219099,41.2086,41.2373,41.1871,41.1942,5949.3281
2005-05-13 12:00:00,57.47,57.5,57.47,57.48,7693.096727869524,41.1942,41.2158,41.1942,41.2014,7693.0967
2005-05-13 12:05:00,57.49,57.51,57.44,57.44,12514.10401066776,41.2086,41.2229,41.1727,41.1727,12514.104
2005-05-13 12:10:00,57.45,57.49,57.45,57.47,4308.134167606934,41.1799,41.2086,41.1799,41.1942,4308.1342
2005-05-13 12:15:00,57.47,57.5,57.47,57.49,2154.067083803467,41.1942,41.2158,41.1942,41.2086,2154.0671
2005-05-13 12:20:00,57.47,57.54,57.47,57.52,8821.417581290389,41.1942,41.2444,41.1942,41.2301,8821.4176
2005-05-13 12:25:00,57.52,57.58,57.45,57.45,9436.86531951995,41.2301,41.2731,41.1799,41.1799,9436.8653
2005-05-13 12:30:00,57.46,57.46,57.33,57.33,10052.313057749512,41.1871,41.1871,41.0939,41.0939,10052.3131
2005-05-13 12:35:00,57.32,57.37,57.28,57.33,5231.305774951277,41.0867,41.1226,41.0581,41.0939,5231.3058
2005-05-13 12:40:00,57.31,57.31,57.26,57.29,9129.14145040517,41.0796,41.0796,41.0437,41.0652,9129.1415
2005-05-13 12:45:00,57.32,57.33,57.27,57.27,4000.410298492153,41.0867,41.0939,41.0509,41.0509,4000.4103
2005-05-13 12:50:00,57.29,57.37,57.29,57.37,3487.537183300851,41.0652,41.1226,41.0652,41.1226,3487.5372
2005-05-13 12:55:00,57.38,57.41,57.37,57.37,4205.559544568673,41.1297,41.1512,41.1226,41.1226,4205.5595
2005-05-13 13:00:00,57.36,57.39,57.35,57.38,2051.4924607652065,41.1154,41.1369,41.1082,41.1297,2051.4925
2005-05-13 13:05:00,57.39,57.41,57.38,57.38,1846.343214688686,41.1369,41.1512,41.1297,41.1297,1846.3432
2005-05-13 13:10:00,57.39,57.43,57.39,57.41,4308.134167606934,41.1369,41.1656,41.1369,41.1512,4308.1342
2005-05-13 13:15:00,57.41,57.45,57.35,57.35,7077.648989639963,41.1512,41.1799,41.1082,41.1082,7077.649
2005-05-13 13:20:00,57.36,57.42,57.34,57.34,4615.858036721715,41.1154,41.1584,41.1011,41.1011,4615.858
2005-05-13 13:25:00,57.34,57.34,57.25,57.3,6872.499743563442,41.1011,41.1011,41.0366,41.0724,6872.4997
2005-05-13 13:30:00,57.3,57.34,57.29,57.34,10360.036926864292,41.0724,41.1011,41.0652,41.1011,10360.0369
2005-05-13 13:35:00,57.32,57.35,57.3,57.32,2154.067083803467,41.0867,41.1082,41.0724,41.0867,2154.0671
2005-05-13 13:40:00,57.34,57.36,57.25,57.25,12719.25325674428,41.1011,41.1154,41.0366,41.0366,12719.2533
2005-05-13 13:45:00,57.24,57.27,57.18,57.24,5539.029644066058,41.0294,41.0509,40.9864,41.0294,5539.0296
2005-05-13 13:50:00,57.24,57.24,57.19,57.2,18873.7306390399,41.0294,41.0294,40.9935,41.0007,18873.7306
2005-05-13 13:55:00,57.19,57.2,57.12,57.19,25130.78264437378,40.9935,41.0007,40.9434,40.9935,25130.7826
2005-05-13 14:00:00,57.15,57.19,57.13,57.19,8616.268335213868,40.9649,40.9935,40.9505,40.9935,8616.2683
2005-05-13 14:05:00,57.18,57.18,57.03,57.04,20412.349984613807,40.9864,40.9864,40.8789,40.886,20412.35
2005-05-13 14:10:00,57.06,57.09,56.99,56.99,7180.223612678223,40.9004,40.9219,40.8502,40.8502,7180.2236
2005-05-13 14:15:00,56.95,56.98,56.95,56.96,15181.044209662528,40.8215,40.843,40.8215,40.8287,15181.0442
2005-05-13 14:20:00,56.96,57.02,56.91,56.97,8411.119089137346,40.8287,40.8717,40.7928,40.8359,8411.1191
2005-05-13 14:25:00,56.97,57.04,56.97,57.04,9539.43994255821,40.8359,40.886,40.8359,40.886,9539.4399
2005-05-13 14:30:00,57.04,57.04,56.9,56.94,17847.984408657296,40.886,40.886,40.7857,40.8143,17847.9844
2005-05-13 14:35:00,56.94,56.94,56.69,56.75,20207.200738537285,40.8143,40.8143,40.6351,40.6782,20207.2007
2005-05-13 14:40:00,56.78,56.83,56.78,56.82,12001.23089547646,40.6997,40.7355,40.6997,40.7283,12001.2309
2005-05-13 14:45:00,56.83,56.84,56.72,56.72,12821.82787978254,40.7355,40.7427,40.6567,40.6567,12821.8279
2005-05-13 14:50:00,56.72,56.82,56.72,56.81,18258.28290081034,40.6567,40.7283,40.6567,40.7212,18258.2829
2005-05-13 14:55:00,56.81,56.89,56.8,56.83,16617.088932198174,40.7212,40.7785,40.714,40.7355,16617.0889
2005-05-13 15:00:00,56.84,56.88,56.79,56.79,14463.021848394706,40.7427,40.7713,40.7068,40.7068,14463.0218
2005-05-13 15:05:00,56.81,56.88,56.79,56.82,18360.8575238486,40.7212,40.7713,40.7068,40.7283,18360.8575
2005-05-13 15:10:00,56.82,57.01,56.82,56.93,33131.60324135808,40.7283,40.8645,40.7283,40.8072,33131.6032
2005-05-13 15:15:00,56.94,57.04,56.89,57.03,11385.783157246897,40.8143,40.886,40.7785,40.8789,11385.7832
2005-05-13 15:20:00,57.03,57.23,57.03,57.08,32721.304749205046,40.8789,41.0222,40.8789,40.9147,32721.3047
2005-05-13 15:25:00,57.06,57.16,57.05,57.14,9026.566827366907,40.9004,40.972,40.8932,40.9577,9026.5668
2005-05-13 15:30:00,57.14,57.19,57.09,57.09,10872.910042055595,40.9577,40.9935,40.9219,40.9219,10872.91
2005-05-13 15:35:00,57.1,57.16,57.05,57.16,14770.745717509488,40.929,40.972,40.8932,40.972,14770.7457
2005-05-13 15:40:00,57.17,57.19,57.11,57.12,13539.850241050364,40.9792,40.9935,40.9362,40.9434,13539.8502
2005-05-13 15:45:00,57.12,57.24,57.09,57.24,13334.700994973842,40.9434,41.0294,40.9219,41.0294,13334.701
2005-05-13 15:50:00,57.24,57.25,57.17,57.18,16309.365063083393,41.0294,41.0366,40.9792,40.9864,16309.3651
2005-05-13 15:55:00,57.18,57.18,57.09,57.13,13847.574110165144,40.9864,40.9864,40.9219,40.9505,13847.5741
2005-05-16 09:30:00,57.23,57.28,57.13,57.18,12308.95476459124,41.0222,41.0581,40.9505,40.9864,12308.9548
2005-05-16 09:35:00,57.18,57.35,57.18,57.25,5744.178890142579,40.9864,41.1082,40.9864,41.0366,5744.1789
2005-05-16 09:40:00,57.24,57.32,57.16,57.32,4821.007282798236,41.0294,41.0867,40.972,41.0867,4821.0073
2005-05-16 09:45:00,57.33,57.47,57.33,57.36,2051.4924607652065,41.0939,41.1942,41.0939,41.1154,2051.4925
2005-05-16 09:50:00,57.37,57.52,57.37,57.52,5436.455021027798,41.1226,41.2301,41.1226,41.2301,5436.455
2005-05-16 09:55:00,57.51,57.52,57.4,57.43,2564.365575956508,41.2229,41.2301,41.1441,41.1656,2564.3656
2005-05-16 10:00:00,57.43,57.53,57.43,57.51,2769.514822033029,41.1656,41.2373,41.1656,41.2229,2769.5148
2005-05-16 10:05:00,57.56,57.56,57.51,57.52,3692.686429377372,41.2588,41.2588,41.2229,41.2301,3692.6864
2005-05-16 10:10:00,57.51,57.58,57.47,57.58,3590.111806339112,41.2229,41.2731,41.1942,41.2731,3590.1118
2005-05-16 10:15:00,57.58,57.67,57.58,57.67,6462.201251410401,41.2731,41.3376,41.2731,41.3376,6462.2013
2005-05-16 10:20:00,57.67,57.7,57.57,57.61,6359.626628372141,41.3376,41.3591,41.2659,41.2946,6359.6266
2005-05-16 10:25:00,57.62,57.62,57.57,57.62,3487.537183300851,41.3018,41.3018,41.2659,41.3018,3487.5372
2005-05-16 10:30:00,57.64,57.66,57.53,57.57,5333.880397989537,41.3161,41.3304,41.2373,41.2659,5333.8804
2005-05-16 10:35:00,57.54,57.56,57.52,57.54,5539.029644066058,41.2444,41.2588,41.2301,41.2444,5539.0296
2005-05-16 10:40:00,57.54,57.59,57.49,57.59,5333.880397989537,41.2444,41.2803,41.2086,41.2803,5333.8804
2005-05-16 10:45:00,57.57,57.64,57.57,57.64,7590.522104831264,41.2659,41.3161,41.2659,41.3161,7590.5221
2005-05-16 10:50:00,57.62,57.7,57.62,57.66,4308.134167606934,41.3018,41.3591,41.3018,41.3304,4308.1342
2005-05-16 10:55:00,57.66,57.7,57.62,57.66,10565.186172940814,41.3304,41.3591,41.3018,41.3304,10565.1862
2005-05-16 11:00:00,57.66,57.66,57.55,57.59,4513.283413683455,41.3304,41.3304,41.2516,41.2803,4513.2834
2005-05-16 11:05:00,57.63,57.63,57.54,57.57,3590.111806339112,41.3089,41.3089,41.2444,41.2659,3590.1118
2005-05-16 11:10:00,57.57,57.61,57.49,57.51,15591.34270181557,41.2659,41.2946,41.2086,41.2229,15591.3427
2005-05-16 11:15:00,57.5,57.61,57.5,57.61,10360.036926864292,41.2158,41.2946,41.2158,41.2946,10360.0369
2005-05-16 11:20:00,57.61,57.68,57.6,57.64,10257.462303826032,41.2946,41.3448,41.2874,41.3161,10257.4623
2005-05-16 11:25:00,57.64,57.64,57.58,57.62,3897.8356754538927,41.3161,41.3161,41.2731,41.3018,3897.8357
2005-05-16 11:30:00,57.61,57.66,57.61,57.65,4615.858036721715,41.2946,41.3304,41.2946,41.3233,4615.858
2005-05-16 11:35:00,57.64,57.68,57.63,57.68,3692.686429377372,41.3161,41.3448,41.3089,41.3448,3692.6864
2005-05-16 11:40:00,57.67,57.7,57.67,57.69,7795.671350907785,41.3376,41.3591,41.3376,41.3519,7795.6714
2005-05-16 11:45:00,57.69,57.69,57.58,57.62,2256.6417068417272,41.3519,41.3519,41.2731,41.3018,2256.6417
2005-05-16 11:50:00,57.59,57.64,57.59,57.64,3692.686429377372,41.2803,41.3161,41.2803,41.3161,3692.6864
2005-05-16 11:55:00,57.67,57.7,57.65,57.7,3487.537183300851,41.3376,41.3591,41.3233,41.3591,3487.5372
2005-05-16 12:00:00,57.69,57.79,57.62,57.64,65032.31100625705,41.3519,41.4236,41.3018,41.3161,65032.311
2005-05-16 12:05:00,57.61,57.61,57.52,57.56,14975.894963586008,41.2946,41.2946,41.2301,41.2588,14975.895
2005-05-16 12:10:00,57.53,57.55,57.46,57.49,5744.178890142579,41.2373,41.2516,41.1871,41.2086,5744.1789
2005-05-16 12:15:00,57.48,57.48,57.41,57.45,5333.880397989537,41.2014,41.2014,41.1512,41.1799,5333.8804
2005-05-16 12:20:00,57.45,57.48,57.4,57.43,8308.544466099087,41.1799,41.2014,41.1441,41.1656,8308.5445
2005-05-16 12:25:00,57.45,57.45,57.37,57.42,2872.089445071289,41.1799,41.1799,41.1226,41.1584,2872.0894
2005-05-16 12:30:00,57.41,57.42,57.33,57.33,3487.537183300851,41.1512,41.1584,41.0939,41.0939,3487.5372
2005-05-16 12:35:00,57.31,57.37,57.31,57.37,2666.9401989947687,41.0796,41.1226,41.0796,41.1226,2666.9402
2005-05-16 12:40:00,57.37,57.41,57.33,57.41,3795.261052415632,41.1226,41.1512,41.0939,41.1512,3795.2611
2005-05-16 12:45:00,57.43,57.46,57.42,57.42,13232.126371935585,41.1656,41.1871,41.1584,41.1584,13232.1264
2005-05-16 12:50:00,57.43,57.43,57.4,57.4,8205.969843060826,41.1656,41.1656,41.1441,41.1441,8205.9698
2005-05-16 12:55:00,57.42,57.43,57.42,57.42,10360.036926864292,41.1584,41.1656,41.1584,41.1584,10360.0369
2005-05-16 13:00:00,57.43,57.46,57.42,57.44,4205.559544568673,41.1656,41.1871,41.1584,41.1727,4205.5595
2005-05-16 13:05:00,57.46,57.51,57.43,57.45,3897.8356754538927,41.1871,41.2229,41.1656,41.1799,3897.8357
2005-05-16 13:10:00,57.45,57.47,57.42,57.45,6462.201251410401,41.1799,41.1942,41.1584,41.1799,6462.2013
2005-05-16 13:15:00,57.43,57.46,57.43,57.43,1230.895476459124,41.1656,41.1871,41.1656,41.1656,1230.8955
2005-05-16 13:20:00,57.45,57.52,57.45,57.52,25028.20802133552,41.1799,41.2301,41.1799,41.2301,25028.208
2005-05-16 13:25:00,57.52,57.59,57.52,57.59,3384.962560262591,41.2301,41.2803,41.2301,41.2803,3384.9626
2005-05-16 13:30:00,57.59,57.63,57.59,57.63,15899.06657093035,41.2803,41.3089,41.2803,41.3089,15899.0666
2005-05-16 13:35:00,57.62,57.67,57.62,57.67,4615.858036721715,41.3018,41.3376,41.3018,41.3376,4615.858
2005-05-16 13:40:00,57.67,57.76,57.64,57.76,9231.71607344343,41.3376,41.4021,41.3161,41.4021,9231.7161
2005-05-16 13:45:00,57.76,57.8,57.72,57.78,28618.31982767464,41.4021,41.4308,41.3734,41.4165,28618.3198
2005-05-16 13:50:00,57.77,57.77,57.7,57.76,8308.544466099087,41.4093,41.4093,41.3591,41.4021,8308.5445
2005-05-16 13:55:00,57.77,57.77,57.47,57.57,43491.64016822238,41.4093,41.4093,41.1942,41.2659,43491.6402
2005-05-16 14:00:00,57.58,57.63,57.52,57.53,10872.910042055595,41.2731,41.3089,41.2301,41.2373,10872.91
2005-05-16 14:05:00,57.53,57.63,57.53,57.62,13642.424864088624,41.2373,41.3089,41.2373,41.3018,13642.4249
2005-05-16 14:10:00,57.55,57.56,57.55,57.56,4410.708790645194,41.2516,41.2588,41.2516,41.2588,4410.7088
2005-05-16 14:15:00,57.56,57.71,57.56,57.64,17335.111293465994,41.2588,41.3663,41.2588,41.3161,17335.1113
2005-05-16 14:20:00,57.65,57.66,57.62,57.64,6257.0520053338805,41.3233,41.3304,41.3018,41.3161,6257.052
2005-05-16 14:25:00,57.63,57.65,57.55,57.64,12411.5293876295,41.3089,41.3233,41.2516,41.3161,12411.5294
2005-05-16 14:30:00,57.65,57.66,57.61,57.61,3487.537183300851,41.3233,41.3304,41.2946,41.2946,3487.5372
2005-05-16 14:35:00,57.61,57.65,57.57,57.57,5846.753513180839,41.2946,41.3233,41.2659,41.2659,5846.7535
2005-05-16 14:40:00,57.57,57.6,57.57,57.6,9847.163811672992,41.2659,41.2874,41.2659,41.2874,9847.1638
2005-05-16 14:45:00,57.59,57.67,57.59,57.67,9436.86531951995,41.2803,41.3376,41.2803,41.3376,9436.8653
2005-05-16 14:50:00,57.62,57.69,57.62,57.68,7693.096727869524,41.3018,41.3519,41.3018,41.3448,7693.0967
2005-05-16 14:55:00,57.68,57.69,57.66,57.68,4000.410298492153,41.3448,41.3519,41.3304,41.3448,4000.4103
2005-05-16 15:00:00,57.68,57.7,57.66,57.68,6359.626628372141,41.3448,41.3591,41.3304,41.3448,6359.6266
2005-05-16 15:05:00,57.68,57.68,57.68,57.68,10360.036926864292,41.3448,41.3448,41.3448,41.3448,10360.0369
2005-05-16 15:10:00,57.68,57.68,57.66,57.67,17745.40978561904,41.3448,41.3448,41.3304,41.3376,17745.4098
2005-05-16 15:15:00,57.67,57.68,57.67,57.67,12616.67863370602,41.3376,41.3448,41.3376,41.3376,12616.6786
2005-05-16 15:20:00,57.66,57.69,57.65,57.67,20925.22309980511,41.3304,41.3519,41.3233,41.3376,20925.2231
2005-05-16 15:25:00,57.67,57.67,57.66,57.67,11590.932403323415,41.3376,41.3376,41.3304,41.3376,11590.9324
2005-05-16 15:30:00,57.67,57.67,57.62,57.63,14770.745717509488,41.3376,41.3376,41.3018,41.3089,14770.7457
2005-05-16 15:35:00,57.63,57.63,57.6,57.62,12001.23089547646,41.3089,41.3089,41.2874,41.3018,12001.2309
2005-05-16 15:40:00,57.61,57.63,57.59,57.61,13232.126371935585,41.2946,41.3089,41.2803,41.2946,13232.1264
2005-05-16 15:45:00,57.62,57.67,57.62,57.66,29233.767565904192,41.3018,41.3376,41.3018,41.3304,29233.7676
2005-05-16 15:50:00,57.64,57.65,57.61,57.62,19181.45450815468,41.3161,41.3233,41.2946,41.3018,19181.4545
2005-05-16 15:55:00,57.61,57.62,57.59,57.6,25951.379628679864,41.2946,41.3018,41.2803,41.2874,25951.3796
2005-05-17 09:30:00,57.57,57.57,57.48,57.48,14052.723356241666,41.2659,41.2659,41.2014,41.2014,14052.7234
2005-05-17 09:35:00,57.45,57.5,57.37,57.39,5333.880397989537,41.1799,41.2158,41.1226,41.1369,5333.8804
2005-05-17 09:40:00,57.38,57.53,57.36,57.4,20309.775361575543,41.1297,41.2373,41.1154,41.1441,20309.7754
2005-05-17 09:45:00,57.44,57.48,57.42,57.48,14565.596471432968,41.1727,41.2014,41.1584,41.2014,14565.5965
2005-05-17 09:50:00,57.47,57.48,57.35,57.41,5128.731151913016,41.1942,41.2014,41.1082,41.1512,5128.7312
2005-05-17 09:55:00,57.39,57.5,57.34,57.37,11693.507026361678,41.1369,41.2158,41.1011,41.1226,11693.507
2005-05-17 10:00:00,57.42,57.42,57.32,57.32,4821.007282798236,41.1584,41.1584,41.0867,41.0867,4821.0073
2005-05-17 10:05:00,57.32,57.36,57.3,57.36,5026.156528874756,41.0867,41.1154,41.0724,41.1154,5026.1565
2005-05-17 10:10:00,57.36,57.42,57.32,57.37,11590.932403323415,41.1154,41.1584,41.0867,41.1226,11590.9324
2005-05-17 10:15:00,57.36,57.37,57.29,57.29,5026.156528874756,41.1154,41.1226,41.0652,41.0652,5026.1565
2005-05-17 10:20:00,57.29,57.29,57.19,57.24,14565.596471432968,41.0652,41.0652,40.9935,41.0294,14565.5965
2005-05-17 10:25:00,57.24,57.28,57.18,57.18,8411.119089137346,41.0294,41.0581,40.9864,40.9864,8411.1191
2005-05-17 10:30:00,57.19,57.25,57.18,57.22,14770.745717509488,40.9935,41.0366,40.9864,41.015,14770.7457
2005-05-17 10:35:00,57.23,57.3,57.23,57.29,6462.201251410401,41.0222,41.0724,41.0222,41.0652,6462.2013
2005-05-17 10:40:00,57.29,57.32,57.29,57.32,9334.29069648169,41.0652,41.0867,41.0652,41.0867,9334.2907
2005-05-17 10:45:00,57.32,57.32,57.29,57.29,20412.349984613807,41.0867,41.0867,41.0652,41.0652,20412.35
2005-05-17 10:50:00,57.3,57.31,57.29,57.31,4718.432659759975,41.0724,41.0796,41.0652,41.0796,4718.4327
2005-05-17 10:55:00,57.31,57.31,57.28,57.28,8411.119089137346,41.0796,41.0796,41.0581,41.0581,8411.1191
2005-05-17 11:00:00,57.28,57.32,57.28,57.29,10975.484665093856,41.0581,41.0867,41.0581,41.0652,10975.4847
2005-05-17 11:05:00,57.29,57.3,57.24,57.24,7385.372858754744,41.0652,41.0724,41.0294,41.0294,7385.3729
2005-05-17 11:10:00,57.24,57.25,57.24,57.25,10360.036926864292,41.0294,41.0366,41.0294,41.0366,10360.0369
2005-05-17 11:15:00,57.25,57.28,57.23,57.24,14668.171094471229,41.0366,41.0581,41.0222,41.0294,14668.1711
2005-05-17 11:20:00,57.23,57.29,57.23,57.29,7795.671350907785,41.0222,41.0652,41.0222,41.0652,7795.6714
2005-05-17 11:25:00,57.29,57.34,57.29,57.32,96420.1456559647,41.0652,41.1011,41.0652,41.0867,96420.1457
2005-05-17 11:30:00,57.32,57.32,57.29,57.32,16514.514309159913,41.0867,41.0867,41.0652,41.0867,16514.5143
2005-05-17 11:35:00,57.32,57.45,57.32,57.41,10975.484665093856,41.0867,41.1799,41.0867,41.1512,10975.4847
2005-05-17 11:40:00,57.41,57.41,57.36,57.36,10154.887680787771,41.1512,41.1512,41.1154,41.1154,10154.8877
2005-05-17 11:45:00,57.37,57.39,57.34,57.34,18566.00676992512,41.1226,41.1369,41.1011,41.1011,18566.0068
2005-05-17 11:50:00,57.32,57.34,57.28,57.34,16822.238178274692,41.0867,41.1011,41.0581,41.1011,16822.2382
2005-05-17 11:55:00,57.34,57.34,57.33,57.34,7590.522104831264,41.1011,41.1011,41.0939,41.1011,7590.5221
2005-05-17 12:00:00,57.32,57.39,57.32,57.36,8616.268335213868,41.0867,41.1369,41.0867,41.1154,8616.2683
2005-05-17 12:05:00,57.35,57.35,57.3,57.31,7077.648989639963,41.1082,41.1082,41.0724,41.0796,7077.649
2005-05-17 12:10:00,57.31,57.32,57.31,57.32,9744.58918863473,41.0796,41.0867,41.0796,41.0867,9744.5892
2005-05-17 12:15:00,57.31,57.38,57.31,57.37,9026.566827366907,41.0796,41.1297,41.0796,41.1226,9026.5668
2005-05-17 12:20:00,57.37,57.37,57.35,57.35,1333.4700994973844,41.1226,41.1226,41.1082,41.1082,1333.4701
2005-05-17 12:25:00,57.34,57.34,57.32,57.34,3692.686429377372,41.1011,41.1011,41.0867,41.1011,3692.6864
2005-05-17 12:30:00,57.33,57.35,57.33,57.35,4513.283413683455,41.0939,41.1082,41.0939,41.1082,4513.2834
2005-05-17 12:35:00,57.33,57.34,57.27,57.27,5744.178890142579,41.0939,41.1011,41.0509,41.0509,5744.1789
2005-05-17 12:40:00,57.27,57.27,57.21,57.24,10154.887680787771,41.0509,41.0509,41.0079,41.0294,10154.8877
2005-05-17 12:45:00,57.24,57.33,57.24,57.33,18771.15601600164,41.0294,41.0939,41.0294,41.0939,18771.156
2005-05-17 12:50:00,57.31,57.36,57.29,57.29,7693.096727869524,41.0796,41.1154,41.0652,41.0652,7693.0967
2005-05-17 12:55:00,57.28,57.3,57.26,57.27,5231.305774951277,41.0581,41.0724,41.0437,41.0509,5231.3058
2005-05-17 13:00:00,57.28,57.29,57.25,57.29,13950.148733203405,41.0581,41.0652,41.0366,41.0652,13950.1487
2005-05-17 13:05:00,57.29,57.37,57.29,57.32,13232.126371935585,41.0652,41.1226,41.0652,41.0867,13232.1264
2005-05-17 13:10:00,57.32,57.36,57.3,57.36,3179.8133141860703,41.0867,41.1154,41.0724,41.1154,3179.8133
2005-05-17 13:15:00,57.37,57.42,57.37,57.42,2872.089445071289,41.1226,41.1584,41.1226,41.1584,2872.0894
2005-05-17 13:20:00,57.41,57.43,57.38,57.4,22771.5663144938,41.1512,41.1656,41.1297,41.1441,22771.5663
2005-05-17 13:25:00,57.4,57.4,57.37,57.39,8205.969843060826,41.1441,41.1441,41.1226,41.1369,8205.9698
2005-05-17 13:30:00,57.4,57.4,57.35,57.38,29131.19294286593,41.1441,41.1441,41.1082,41.1297,29131.1929
2005-05-17 13:35:00,57.38,57.4,57.33,57.39,13232.126371935585,41.1297,41.1441,41.0939,41.1369,13232.1264
2005-05-17 13:40:00,57.36,57.36,57.34,57.35,7282.798235716484,41.1154,41.1154,41.1011,41.1082,7282.7982
2005-05-17 13:45:00,57.34,57.37,57.29,57.29,17232.536670427737,41.1011,41.1226,41.0652,41.0652,17232.5367
2005-05-17 13:50:00,57.29,57.3,57.27,57.3,10462.611549902556,41.0652,41.0724,41.0509,41.0724,10462.6115
2005-05-17 13:55:00,57.31,57.36,57.31,57.33,10667.760795979077,41.0796,41.1154,41.0796,41.0939,10667.7608
2005-05-17 14:00:00,57.3,57.33,57.28,57.33,60211.30372345881,41.0724,41.0939,41.0581,41.0939,60211.3037
2005-05-17 14:05:00,57.33,57.39,57.33,57.37,14975.894963586008,41.0939,41.1369,41.0939,41.1226,14975.895
2005-05-17 14:10:00,57.38,57.38,57.34,57.38,7795.671350907785,41.1297,41.1297,41.1011,41.1297,7795.6714
2005-05-17 14:15:00,57.37,57.39,57.36,57.37,14770.745717509488,41.1226,41.1369,41.1154,41.1226,14770.7457
2005-05-17 14:20:00,57.37,57.37,57.33,57.35,10975.484665093856,41.1226,41.1226,41.0939,41.1082,10975.4847
2005-05-17 14:25:00,57.35,57.37,57.31,57.32,54877.42332546927,41.1082,41.1226,41.0796,41.0867,54877.4233
2005-05-17 14:30:00,57.34,57.42,57.34,57.4,27592.57359729203,41.1011,41.1584,41.1011,41.1441,27592.5736
2005-05-17 14:35:00,57.38,57.45,57.37,57.44,13847.574110165144,41.1297,41.1799,41.1226,41.1727,13847.5741
2005-05-17 14:40:00,57.42,57.51,57.37,57.51,41029.84921530413,41.1584,41.2229,41.1226,41.2229,41029.8492
2005-05-17 14:45:00,57.5,57.5,57.45,57.47,14052.723356241666,41.2158,41.2158,41.1799,41.1942,14052.7234
2005-05-17 14:50:00,57.46,57.51,57.44,57.5,17642.835162580777,41.1871,41.2229,41.1727,41.2158,17642.8352
2005-05-17 14:55:00,57.48,57.5,57.48,57.49,11180.633911170376,41.2014,41.2158,41.2014,41.2086,11180.6339
2005-05-17 15:00:00,57.5,57.51,57.5,57.51,14565.596471432968,41.2158,41.2229,41.2158,41.2229,14565.5965
2005-05-17 15:05:00,57.5,57.52,57.5,57.51,23899.887167914658,41.2158,41.2301,41.2158,41.2229,23899.8872
2005-05-17 15:10:00,57.52,57.52,57.47,57.49,15488.76807877731,41.2301,41.2301,41.1942,41.2086,15488.7681
2005-05-17 15:15:00,57.49,57.51,57.46,57.47,12719.25325674428,41.2086,41.2229,41.1871,41.1942,12719.2533
2005-05-17 15:20:00,57.47,57.5,57.47,57.49,15283.61883270079,41.1942,41.2158,41.1942,41.2086,15283.6188
2005-05-17 15:25:00,57.48,57.48,57.47,57.48,16924.812801312954,41.2014,41.2014,41.1942,41.2014,16924.8128
2005-05-17 15:30:00,57.49,57.5,57.47,57.47,39696.37911580675,41.2086,41.2158,41.1942,41.1942,39696.3791
2005-05-17 15:35:00,57.46,57.5,57.43,57.48,16309.365063083393,41.1871,41.2158,41.1656,41.2014,16309.3651
2005-05-17 15:40:00,57.49,57.5,57.47,57.48,18976.30526207816,41.2086,41.2158,41.1942,41.2014,18976.3053
2005-05-17 15:45:00,57.49,57.51,57.49,57.51,34362.49871781721,41.2086,41.2229,41.2086,41.2229,34362.4987
2005-05-17 15:50:00,57.51,57.64,57.51,57.64,41850.44619961022,41.2229,41.3161,41.2229,41.3161,41850.4462
2005-05-17 15:55:00,57.64,57.65,57.57,57.57,24412.76028310596,41.3161,41.3233,41.2659,41.2659,24412.7603
2005-05-18 09:30:00,57.71,57.86,57.71,57.86,40824.699969227615,41.3663,41.4738,41.3663,41.4738,40824.7
2005-05-18 09:35:00,57.85,57.87,57.74,57.79,11488.357780285158,41.4666,41.481,41.3878,41.4236,11488.3578
2005-05-18 09:40:00,57.81,57.95,57.81,57.83,38568.058262385886,41.438,41.5383,41.438,41.4523,38568.0583
2005-05-18 09:45:00,57.84,58.03,57.84,58.01,37542.31203200328,41.4595,41.5957,41.4595,41.5813,37542.312
2005-05-18 09:50:00,57.99,58.01,57.91,57.95,14360.447225356444,41.567,41.5813,41.5096,41.5383,14360.4472
2005-05-18 09:55:00,57.97,57.97,57.73,57.75,22874.14093753205,41.5526,41.5526,41.3806,41.395,22874.1409
2005-05-18 10:00:00,57.75,57.77,57.71,57.75,14668.171094471229,41.395,41.4093,41.3663,41.395,14668.1711
2005-05-18 10:05:00,57.7,57.79,57.7,57.75,30977.53615755462,41.3591,41.4236,41.3591,41.395,30977.5362
2005-05-18 10:10:00,57.73,57.75,57.72,57.73,27284.849728177247,41.3806,41.395,41.3734,41.3806,27284.8497
2005-05-18 10:15:00,57.73,57.74,57.65,57.66,11693.507026361678,41.3806,41.3878,41.3233,41.3304,11693.507
2005-05-18 10:20:00,57.66,57.69,57.58,57.67,31900.70776489896,41.3304,41.3519,41.2731,41.3376,31900.7078
2005-05-18 10:25:00,57.66,57.67,57.64,57.67,8718.842958252128,41.3304,41.3376,41.3161,41.3376,8718.843
2005-05-18 10:30:00,57.67,57.73,57.66,57.66,38362.90901630936,41.3376,41.3806,41.3304,41.3304,38362.909
2005-05-18 10:35:00,57.67,57.67,57.6,57.65,13026.977125859064,41.3376,41.3376,41.2874,41.3233,13026.9771
2005-05-18 10:40:00,57.65,57.65,57.61,57.61,6564.775874448661,41.3233,41.3233,41.2946,41.2946,6564.7759
2005-05-18 10:45:00,57.62,57.62,57.55,57.55,12206.38014155298,41.3018,41.3018,41.2516,41.2516,12206.3801
2005-05-18 10:50:00,57.56,57.57,57.49,57.5,11693.507026361678,41.2588,41.2659,41.2086,41.2158,11693.507
2005-05-18 10:55:00,57.49,57.52,57.47,57.51,10360.036926864292,41.2086,41.2301,41.1942,41.2229,10360.0369
2005-05-18 11:00:00,57.52,57.52,57.41,57.43,42671.0431839163,41.2301,41.2301,41.1512,41.1656,42671.0432
2005-05-18 11:05:00,57.43,57.47,57.42,57.43,29541.491435018976,41.1656,41.1942,41.1584,41.1656,29541.4914
2005-05-18 11:10:00,57.46,57.46,57.39,57.39,22258.69319930249,41.1871,41.1871,41.1369,41.1369,22258.6932
2005-05-18 11:15:00,57.39,57.45,57.39,57.44,27592.57359729203,41.1369,41.1799,41.1369,41.1727,27592.5736
2005-05-18 11:20:00,57.45,57.49,57.45,57.47,61955.07231510924,41.1799,41.2086,41.1799,41.1942,61955.0723
2005-05-18 11:25:00,57.47,57.47,57.42,57.44,17129.962047389476,41.1942,41.1942,41.1584,41.1727,17129.962
2005-05-18 11:30:00,57.44,57.47,57.43,57.45,9949.738434711251,41.1727,41.1942,41.1656,41.1799,9949.7384
2005-05-18 11:35:00,57.46,57.52,57.46,57.5,53646.52784901016,41.1871,41.2301,41.1871,41.2158,53646.5278
2005-05-18 11:40:00,57.48,57.49,57.43,57.46,13744.999487126885,41.2014,41.2086,41.1656,41.1871,13744.9995
2005-05-18 11:45:00,57.46,57.46,57.42,57.45,5641.604267104318,41.1871,41.1871,41.1584,41.1799,5641.6043
2005-05-18 11:50:00,57.44,57.47,57.44,57.44,28413.17058159811,41.1727,41.1942,41.1727,41.1727,28413.1706
2005-05-18 11:55:00,57.43,57.47,57.42,57.45,6051.902759257359,41.1656,41.1942,41.1584,41.1799,6051.9028
2005-05-18 12:00:00,57.46,57.55,57.46,57.53,18155.70827777208,41.1871,41.2516,41.1871,41.2373,18155.7083
2005-05-18 12:05:00,57.53,57.53,57.51,57.52,13026.977125859064,41.2373,41.2373,41.2229,41.2301,13026.9771
2005-05-18 12:10:00,57.52,57.57,57.52,57.57,14770.745717509488,41.2301,41.2659,41.2301,41.2659,14770.7457
2005-05-18 12:15:00,57.57,57.58,57.52,57.55,24515.33490614422,41.2659,41.2731,41.2301,41.2516,24515.3349
2005-05-18 12:20:00,57.55,57.56,57.5,57.52,5436.455021027798,41.2516,41.2588,41.2158,41.2301,5436.455
2005-05-18 12:25:00,57.5,57.54,57.49,57.54,6872.499743563442,41.2158,41.2444,41.2086,41.2444,6872.4997
2005-05-18 12:30:00,57.54,57.57,57.54,57.57,12001.23089547646,41.2444,41.2659,41.2444,41.2659,12001.2309
2005-05-18 12:35:00,57.57,57.57,57.55,57.57,12411.5293876295,41.2659,41.2659,41.2516,41.2659,12411.5294
2005-05-18 12:40:00,57.57,57.57,57.53,57.54,21643.24546107293,41.2659,41.2659,41.2373,41.2444,21643.2455
2005-05-18 12:45:00,57.55,57.56,57.53,57.56,14975.894963586008,41.2516,41.2588,41.2373,41.2588,14975.895
2005-05-18 12:50:00,57.57,57.61,57.57,57.61,22463.84244537901,41.2659,41.2946,41.2659,41.2946,22463.8424
2005-05-18 12:55:00,57.62,57.62,57.55,57.57,9026.566827366907,41.3018,41.3018,41.2516,41.2659,9026.5668
2005-05-18 13:00:00,57.58,57.61,57.58,57.59,13232.126371935585,41.2731,41.2946,41.2731,41.2803,13232.1264
2005-05-18 13:05:00,57.58,57.58,57.56,57.57,18360.8575238486,41.2731,41.2731,41.2588,41.2659,18360.8575
2005-05-18 13:10:00,57.57,57.59,57.56,57.59,22053.54395322597,41.2659,41.2803,41.2588,41.2803,22053.544
2005-05-18 13:15:00,57.58,57.59,57.57,57.58,12001.23089547646,41.2731,41.2803,41.2659,41.2731,12001.2309
2005-05-18 13:20:00,57.57,57.61,57.57,57.61,27695.148220330288,41.2659,41.2946,41.2659,41.2946,27695.1482
2005-05-18 13:25:00,57.61,57.62,57.59,57.61,13642.424864088624,41.2946,41.3018,41.2803,41.2946,13642.4249
2005-05-18 13:30:00,57.61,57.62,57.6,57.6,6154.47738229562,41.2946,41.3018,41.2874,41.2874,6154.4774
2005-05-18 13:35:00,57.6,57.61,57.55,57.57,17232.536670427737,41.2874,41.2946,41.2516,41.2659,17232.5367
2005-05-18 13:40:00,57.57,57.61,57.53,57.56,15181.044209662528,41.2659,41.2946,41.2373,41.2588,15181.0442
2005-05-18 13:45:00,57.56,57.59,57.56,57.59,10360.036926864292,41.2588,41.2803,41.2588,41.2803,10360.0369
2005-05-18 13:50:00,57.58,57.58,57.49,57.5,18771.15601600164,41.2731,41.2731,41.2086,41.2158,18771.156
2005-05-18 13:55:00,57.49,57.52,57.48,57.48,7590.522104831264,41.2086,41.2301,41.2014,41.2014,7590.5221
2005-05-18 14:00:00,57.48,57.57,57.47,57.57,13744.999487126885,41.2014,41.2659,41.1942,41.2659,13744.9995
2005-05-18 14:05:00,57.57,57.57,57.54,57.54,16104.215817006872,41.2659,41.2659,41.2444,41.2444,16104.2158
2005-05-18 14:10:00,57.54,57.56,57.51,57.51,19899.476869422502,41.2444,41.2588,41.2229,41.2229,19899.4769
2005-05-18 14:15:00,57.51,57.56,57.49,57.5,24925.63339829726,41.2229,41.2588,41.2086,41.2158,24925.6334
2005-05-18 14:20:00,57.49,57.52,57.48,57.52,9744.58918863473,41.2086,41.2301,41.2014,41.2301,9744.5892
2005-05-18 14:25:00,57.5,57.52,57.49,57.5,16104.215817006872,41.2158,41.2301,41.2086,41.2158,16104.2158
2005-05-18 14:30:00,57.5,57.51,57.47,57.5,18668.58139296338,41.2158,41.2229,41.1942,41.2158,18668.5814
2005-05-18 14:35:00,57.49,57.52,57.49,57.52,11796.081649399935,41.2086,41.2301,41.2086,41.2301,11796.0816
2005-05-18 14:40:00,57.52,57.52,57.5,57.5,11590.932403323415,41.2301,41.2301,41.2158,41.2158,11590.9324
2005-05-18 14:45:00,57.5,57.5,57.45,57.45,35695.96881731459,41.2158,41.2158,41.1799,41.1799,35695.9688
2005-05-18 14:50:00,57.45,57.51,57.44,57.5,9744.58918863473,41.1799,41.2229,41.1727,41.2158,9744.5892
2005-05-18 14:55:00,57.51,57.52,57.47,57.47,42260.744691763255,41.2229,41.2301,41.1942,41.1942,42260.7447
2005-05-18 15:00:00,57.47,57.48,57.45,57.46,16924.812801312954,41.1942,41.2014,41.1799,41.1871,16924.8128
2005-05-18 15:05:00,57.46,57.51,57.46,57.51,8923.992204328648,41.1871,41.2229,41.1871,41.2229,8923.9922
2005-05-18 15:10:00,57.5,57.52,57.5,57.52,37542.31203200328,41.2158,41.2301,41.2158,41.2301,37542.312
2005-05-18 15:15:00,57.52,57.57,57.52,57.56,16822.238178274692,41.2301,41.2659,41.2301,41.2588,16822.2382
2005-05-18 15:20:00,57.56,57.57,57.55,57.55,18155.70827777208,41.2588,41.2659,41.2516,41.2516,18155.7083
2005-05-18 15:25:00,57.56,57.57,57.56,57.56,17335.111293465994,41.2588,41.2659,41.2588,41.2588,17335.1113
2005-05-18 15:30:00,57.56,57.57,57.49,57.5,16822.238178274692,41.2588,41.2659,41.2086,41.2158,16822.2382
2005-05-18 15:35:00,57.5,57.5,57.45,57.47,14873.320340547749,41.2158,41.2158,41.1799,41.1942,14873.3203
2005-05-18 15:40:00,57.48,57.55,57.48,57.49,14052.723356241666,41.2014,41.2516,41.2014,41.2086,14052.7234
2005-05-18 15:45:00,57.49,57.52,57.47,57.52,20514.924607652065,41.2086,41.2301,41.1942,41.2301,20514.9246
2005-05-18 15:50:00,57.53,57.55,57.52,57.52,8513.693712175607,41.2373,41.2516,41.2301,41.2301,8513.6937
2005-05-18 15:55:00,57.52,57.57,57.52,57.57,15899.06657093035,41.2301,41.2659,41.2301,41.2659,15899.0666
2005-05-19 09:30:00,57.56,57.57,57.47,57.48,9744.58918863473,41.2588,41.2659,41.1942,41.2014,9744.5892
2005-05-19 09:35:00,57.49,57.65,57.49,57.65,5231.305774951277,41.2086,41.3233,41.2086,41.3233,5231.3058
2005-05-19 09:40:00,57.66,57.67,57.62,57.67,6359.626628372141,41.3304,41.3376,41.3018,41.3376,6359.6266
2005-05-19 09:45:00,57.67,57.68,57.64,57.64,9847.163811672992,41.3376,41.3448,41.3161,41.3161,9847.1638
2005-05-19 09:50:00,57.64,57.68,57.62,57.68,5436.455021027798,41.3161,41.3448,41.3018,41.3448,5436.455
2005-05-19 09:55:00,57.68,57.69,57.6,57.6,7693.096727869524,41.3448,41.3519,41.2874,41.2874,7693.0967
2005-05-19 10:00:00,57.6,57.61,57.56,57.59,4923.581905836496,41.2874,41.2946,41.2588,41.2803,4923.5819
2005-05-19 10:05:00,57.64,57.69,57.59,57.62,7487.947481793004,41.3161,41.3519,41.2803,41.3018,7487.9475
2005-05-19 10:10:00,57.61,57.62,57.58,57.59,13539.850241050364,41.2946,41.3018,41.2731,41.2803,13539.8502
2005-05-19 10:15:00,57.62,57.62,57.52,57.52,33541.90173351113,41.3018,41.3018,41.2301,41.2301,33541.9017
2005-05-19 10:20:00,57.52,57.53,57.5,57.52,8308.544466099087,41.2301,41.2373,41.2158,41.2301,8308.5445
2005-05-19 10:25:00,57.54,57.54,57.48,57.51,7487.947481793004,41.2444,41.2444,41.2014,41.2229,7487.9475
2005-05-19 10:30:00,57.5,57.52,57.43,57.52,20412.349984613807,41.2158,41.2301,41.1656,41.2301,20412.35
2005-05-19 10:35:00,57.47,57.53,57.47,57.5,5744.178890142579,41.1942,41.2373,41.1942,41.2158,5744.1789
2005-05-19 10:40:00,57.49,57.53,57.48,57.52,21540.670838034668,41.2086,41.2373,41.2014,41.2301,21540.6708
2005-05-19 10:45:00,57.52,57.57,57.5,57.51,10462.611549902556,41.2301,41.2659,41.2158,41.2229,10462.6115
2005-05-19 10:50:00,57.51,57.55,57.51,57.53,3384.962560262591,41.2229,41.2516,41.2229,41.2373,3384.9626
2005-05-19 10:55:00,57.56,57.58,57.52,57.55,32926.45399528157,41.2588,41.2731,41.2301,41.2516,32926.454
2005-05-19 11:00:00,57.55,57.57,57.5,57.51,22053.54395322597,41.2516,41.2659,41.2158,41.2229,22053.544
2005-05-19 11:05:00,57.5,57.55,57.5,57.52,8000.820596984306,41.2158,41.2516,41.2158,41.2301,8000.8206
2005-05-19 11:10:00,57.52,57.57,57.52,57.57,7180.223612678223,41.2301,41.2659,41.2301,41.2659,7180.2236
2005-05-19 11:15:00,57.57,57.62,57.57,57.62,27387.424351215508,41.2659,41.3018,41.2659,41.3018,27387.4244
2005-05-19 11:20:00,57.62,57.62,57.6,57.6,6257.0520053338805,41.3018,41.3018,41.2874,41.2874,6257.052
2005-05-19 11:25:00,57.59,57.6,57.57,57.59,6769.925120525182,41.2803,41.2874,41.2659,41.2803,6769.9251
2005-05-19 11:30:00,57.58,57.6,57.54,57.59,11590.932403323415,41.2731,41.2874,41.2444,41.2803,11590.9324
2005-05-19 11:35:00,57.58,57.6,57.55,57.6,6359.626628372141,41.2731,41.2874,41.2516,41.2874,6359.6266
2005-05-19 11:40:00,57.6,57.6,57.55,57.55,5744.178890142579,41.2874,41.2874,41.2516,41.2516,5744.1789
2005-05-19 11:45:00,57.57,57.59,57.57,57.57,4923.581905836496,41.2659,41.2803,41.2659,41.2659,4923.5819
2005-05-19 11:50:00,57.57,57.57,57.47,57.51,10770.335419017334,41.2659,41.2659,41.1942,41.2229,10770.3354
2005-05-19 11:55:00,57.51,57.54,57.5,57.51,3179.8133141860703,41.2229,41.2444,41.2158,41.2229,3179.8133
2005-05-19 12:00:00,57.5,57.55,57.45,57.54,13642.424864088624,41.2158,41.2516,41.1799,41.2444,13642.4249
2005-05-19 12:05:00,57.53,57.53,57.49,57.5,4923.581905836496,41.2373,41.2373,41.2086,41.2158,4923.5819
2005-05-19 12:10:00,57.51,57.54,57.5,57.52,4000.410298492153,41.2229,41.2444,41.2158,41.2301,4000.4103
2005-05-19 12:15:00,57.52,57.54,57.5,57.53,2359.216329879988,41.2301,41.2444,41.2158,41.2373,2359.2163
2005-05-19 12:20:00,57.53,57.59,57.51,57.51,5949.328136219099,41.2373,41.2803,41.2229,41.2229,5949.3281
2005-05-19 12:25:00,57.49,57.54,57.49,57.51,3590.111806339112,41.2086,41.2444,41.2086,41.2229,3590.1118
2005-05-19 12:30:00,57.48,57.51,57.47,57.5,7282.798235716484,41.2014,41.2229,41.1942,41.2158,7282.7982
2005-05-19 12:35:00,57.51,57.52,57.47,57.47,6257.0520053338805,41.2229,41.2301,41.1942,41.1942,6257.052
2005-05-19 12:40:00,57.47,57.5,57.47,57.5,5436.455021027798,41.1942,41.2158,41.1942,41.2158,5436.455
2005-05-19 12:45:00,57.48,57.52,57.48,57.52,2359.216329879988,41.2014,41.2301,41.2014,41.2301,2359.2163
2005-05-19 12:50:00,57.5,57.53,57.48,57.52,5333.880397989537,41.2158,41.2373,41.2014,41.2301,5333.8804
2005-05-19 12:55:00,57.52,57.52,57.5,57.51,11693.507026361678,41.2301,41.2301,41.2158,41.2229,11693.507
2005-05-19 13:00:00,57.52,57.52,57.48,57.48,15386.193455739049,41.2301,41.2301,41.2014,41.2014,15386.1935
2005-05-19 13:05:00,57.5,57.52,57.48,57.5,5539.029644066058,41.2158,41.2301,41.2014,41.2158,5539.0296
2005-05-19 13:10:00,57.51,57.51,57.47,57.48,8616.268335213868,41.2229,41.2229,41.1942,41.2014,8616.2683
2005-05-19 13:15:00,57.47,57.49,57.47,57.49,4308.134167606934,41.1942,41.2086,41.1942,41.2086,4308.1342
2005-05-19 13:20:00,57.48,57.49,57.48,57.48,2461.790952918248,41.2014,41.2086,41.2014,41.2014,2461.791
2005-05-19 13:25:00,57.49,57.5,57.46,57.5,8000.820596984306,41.2086,41.2158,41.1871,41.2158,8000.8206
2005-05-19 13:30:00,57.47,57.52,57.46,57.52,12616.67863370602,41.1942,41.2301,41.1871,41.2301,12616.6786
2005-05-19 13:35:00,57.52,57.52,57.5,57.51,15899.06657093035,41.2301,41.2301,41.2158,41.2229,15899.0666
2005-05-19 13:40:00,57.5,57.5,57.48,57.48,7590.522104831264,41.2158,41.2158,41.2014,41.2014,7590.5221
2005-05-19 13:45:00,57.48,57.48,57.47,57.47,4615.858036721715,41.2014,41.2014,41.1942,41.1942,4615.858
2005-05-19 13:50:00,57.47,57.5,57.44,57.48,12308.95476459124,41.1942,41.2158,41.1727,41.2014,12308.9548
2005-05-19 13:55:00,57.47,57.47,57.42,57.46,5641.604267104318,41.1942,41.1942,41.1584,41.1871,5641.6043
2005-05-19 14:00:00,57.46,57.49,57.46,57.47,6564.775874448661,41.1871,41.2086,41.1871,41.1942,6564.7759
2005-05-19 14:05:00,57.47,57.51,57.45,57.51,9744.58918863473,41.1942,41.2229,41.1799,41.2229,9744.5892
2005-05-19 14:10:00,57.51,57.51,57.47,57.5,12103.80551851472,41.2229,41.2229,41.1942,41.2158,12103.8055
2005-05-19 14:15:00,57.51,57.52,57.5,57.52,16514.514309159913,41.2229,41.2301,41.2158,41.2301,16514.5143
2005-05-19 14:20:00,57.52,57.52,57.47,57.47,4821.007282798236,41.2301,41.2301,41.1942,41.1942,4821.0073
2005-05-19 14:25:00,57.46,57.52,57.46,57.49,13437.275618012103,41.1871,41.2301,41.1871,41.2086,13437.2756
2005-05-19 14:30:00,57.48,57.51,57.46,57.46,4410.708790645194,41.2014,41.2229,41.1871,41.1871,4410.7088
2005-05-19 14:35:00,57.46,57.48,57.45,57.46,3795.261052415632,41.1871,41.2014,41.1799,41.1871,3795.2611
2005-05-19 14:40:00,57.47,57.47,57.43,57.44,1641.1939686121652,41.1942,41.1942,41.1656,41.1727,1641.194
2005-05-19 14:45:00,57.45,57.49,57.35,57.49,14155.297979279923,41.1799,41.2086,41.1082,41.2086,14155.298
2005-05-19 14:50:00,57.49,57.53,57.48,57.48,36311.41655554416,41.2086,41.2373,41.2014,41.2014,36311.4166
2005-05-19 14:55:00,57.52,57.53,57.46,57.5,4615.858036721715,41.2301,41.2373,41.1871,41.2158,4615.858
2005-05-19 15:00:00,57.5,57.54,57.5,57.54,12924.402502820802,41.2158,41.2444,41.2158,41.2444,12924.4025
2005-05-19 15:05:00,57.54,57.57,57.54,57.55,11898.656272438198,41.2444,41.2659,41.2444,41.2516,11898.6563
2005-05-19 15:10:00,57.54,57.59,57.54,57.59,10154.887680787771,41.2444,41.2803,41.2444,41.2803,10154.8877
2005-05-19 15:15:00,57.59,57.59,57.51,57.52,13437.275618012103,41.2803,41.2803,41.2229,41.2301,13437.2756
2005-05-19 15:20:00,57.52,57.52,57.51,57.51,9949.738434711251,41.2301,41.2301,41.2229,41.2229,9949.7384
2005-05-19 15:25:00,57.5,57.52,57.49,57.52,6257.0520053338805,41.2158,41.2301,41.2086,41.2301,6257.052
2005-05-19 15:30:00,57.52,57.61,57.52,57.61,10770.335419017334,41.2301,41.2946,41.2301,41.2946,10770.3354
2005-05-19 15:35:00,57.61,57.61,57.54,57.56,5333.880397989537,41.2946,41.2946,41.2444,41.2588,5333.8804
2005-05-19 15:40:00,57.54,57.59,57.51,57.58,8616.268335213868,41.2444,41.2803,41.2229,41.2731,8616.2683
2005-05-19 15:45:00,57.56,57.57,57.52,57.55,16104.215817006872,41.2588,41.2659,41.2301,41.2516,16104.2158
2005-05-19 15:50:00,57.55,57.57,57.55,57.57,10975.484665093856,41.2516,41.2659,41.2516,41.2659,10975.4847
2005-05-19 15:55:00,57.57,57.62,57.52,57.52,27387.424351215508,41.2659,41.3018,41.2301,41.2301,27387.4244
2005-05-20 09:30:00,57.52,57.52,57.28,57.3,58980.40824699969,41.2301,41.2301,41.0581,41.0724,58980.4082
2005-05-20 09:35:00,57.34,57.38,57.3,57.3,3487.537183300851,41.1011,41.1297,41.0724,41.0724,3487.5372
2005-05-20 09:40:00,57.32,57.36,57.25,57.25,3487.537183300851,41.0867,41.1154,41.0366,41.0366,3487.5372
2005-05-20 09:45:00,57.28,57.47,57.25,57.41,5846.753513180839,41.0581,41.1942,41.0366,41.1512,5846.7535
2005-05-20 09:50:00,57.41,57.48,57.3,57.3,2666.9401989947687,41.1512,41.2014,41.0724,41.0724,2666.9402
2005-05-20 09:55:00,57.32,57.47,57.32,57.43,1538.6193455739049,41.0867,41.1942,41.0867,41.1656,1538.6193
2005-05-20 10:00:00,57.47,57.5,57.43,57.44,4615.858036721715,41.1942,41.2158,41.1656,41.1727,4615.858
2005-05-20 10:05:00,57.46,57.46,57.33,57.34,3795.261052415632,41.1871,41.1871,41.0939,41.1011,3795.2611
2005-05-20 10:10:00,57.34,57.34,57.25,57.25,2461.790952918248,41.1011,41.1011,41.0366,41.0366,2461.791
2005-05-20 10:15:00,57.27,57.3,57.22,57.24,8308.544466099087,41.0509,41.0724,41.015,41.0294,8308.5445
2005-05-20 10:20:00,57.24,57.25,57.13,57.14,6872.499743563442,41.0294,41.0366,40.9505,40.9577,6872.4997
2005-05-20 10:25:00,57.12,57.21,57.12,57.21,3692.686429377372,40.9434,41.0079,40.9434,41.0079,3692.6864
2005-05-20 10:30:00,57.21,57.34,57.21,57.3,7487.947481793004,41.0079,41.1011,41.0079,41.0724,7487.9475
2005-05-20 10:35:00,57.29,57.29,57.27,57.27,1436.0447225356447,41.0652,41.0652,41.0509,41.0509,1436.0447
2005-05-20 10:40:00,57.26,57.26,57.21,57.26,6769.925120525182,41.0437,41.0437,41.0079,41.0437,6769.9251
2005-05-20 10:45:00,57.24,57.3,57.24,57.28,5846.753513180839,41.0294,41.0724,41.0294,41.0581,5846.7535
2005-05-20 10:50:00,57.3,57.32,57.26,57.26,3590.111806339112,41.0724,41.0867,41.0437,41.0437,3590.1118
2005-05-20 10:55:00,57.27,57.28,57.24,57.26,2666.9401989947687,41.0509,41.0581,41.0294,41.0437,2666.9402
2005-05-20 11:00:00,57.26,57.34,57.26,57.34,8513.693712175607,41.0437,41.1011,41.0437,41.1011,8513.6937
2005-05-20 11:05:00,57.34,57.43,57.34,57.42,6154.47738229562,41.1011,41.1656,41.1011,41.1584,6154.4774
2005-05-20 11:10:00,57.42,57.49,57.42,57.49,7898.245973946045,41.1584,41.2086,41.1584,41.2086,7898.246
2005-05-20 11:15:00,57.49,57.49,57.35,57.44,20822.648476766848,41.2086,41.2086,41.1082,41.1727,20822.6485
2005-05-20 11:20:00,57.38,57.43,57.36,57.38,11385.783157246897,41.1297,41.1656,41.1154,41.1297,11385.7832
2005-05-20 11:25:00,57.36,57.37,57.28,57.31,10257.462303826032,41.1154,41.1226,41.0581,41.0796,10257.4623
2005-05-20 11:30:00,57.31,57.43,57.31,57.41,20207.200738537285,41.0796,41.1656,41.0796,41.1512,20207.2007
2005-05-20 11:35:00,57.41,57.45,57.4,57.45,4821.007282798236,41.1512,41.1799,41.1441,41.1799,4821.0073
2005-05-20 11:40:00,57.43,57.44,57.39,57.42,5231.305774951277,41.1656,41.1727,41.1369,41.1584,5231.3058
2005-05-20 11:45:00,57.42,57.43,57.38,57.38,5026.156528874756,41.1584,41.1656,41.1297,41.1297,5026.1565
2005-05-20 11:50:00,57.4,57.4,57.35,57.35,1128.3208534208636,41.1441,41.1441,41.1082,41.1082,1128.3209
2005-05-20 11:55:00,57.32,57.44,57.32,57.44,4000.410298492153,41.0867,41.1727,41.0867,41.1727,4000.4103
2005-05-20 12:00:00,57.45,57.46,57.39,57.4,3795.261052415632,41.1799,41.1871,41.1369,41.1441,3795.2611
2005-05-20 12:05:00,57.42,57.45,57.42,57.44,1538.6193455739049,41.1584,41.1799,41.1584,41.1727,1538.6193
2005-05-20 12:10:00,57.42,57.43,57.39,57.39,1025.7462303826032,41.1584,41.1656,41.1369,41.1369,1025.7462
2005-05-20 12:15:00,57.38,57.38,57.3,57.33,4102.984921530413,41.1297,41.1297,41.0724,41.0939,4102.9849
2005-05-20 12:20:00,57.35,57.45,57.35,57.45,2974.6640681095496,41.1082,41.1799,41.1082,41.1799,2974.6641
2005-05-20 12:25:00,57.45,57.45,57.42,57.45,1538.6193455739049,41.1799,41.1799,41.1584,41.1799,1538.6193
2005-05-20 12:30:00,57.42,57.43,57.35,57.36,4205.559544568673,41.1584,41.1656,41.1082,41.1154,4205.5595
2005-05-20 12:35:00,57.37,57.4,57.37,57.38,3077.2386911478097,41.1226,41.1441,41.1226,41.1297,3077.2387
2005-05-20 12:40:00,57.41,57.42,57.39,57.42,3590.111806339112,41.1512,41.1584,41.1369,41.1584,3590.1118
2005-05-20 12:45:00,57.42,57.42,57.41,57.42,1025.7462303826032,41.1584,41.1584,41.1512,41.1584,1025.7462
2005-05-20 12:50:00,57.41,57.46,57.41,57.46,2256.6417068417272,41.1512,41.1871,41.1512,41.1871,2256.6417
2005-05-20 12:55:00,57.46,57.52,57.46,57.47,4102.984921530413,41.1871,41.2301,41.1871,41.1942,4102.9849
2005-05-20 13:00:00,57.47,57.49,57.47,57.49,1025.7462303826032,41.1942,41.2086,41.1942,41.2086,1025.7462
2005-05-20 13:05:00,57.49,57.49,57.44,57.46,1025.7462303826032,41.2086,41.2086,41.1727,41.1871,1025.7462
2005-05-20 13:10:00,57.47,57.48,57.47,57.48,2051.4924607652065,41.1942,41.2014,41.1942,41.2014,2051.4925
2005-05-20 13:15:00,57.48,57.48,57.45,57.45,1948.9178377269463,41.2014,41.2014,41.1799,41.1799,1948.9178
2005-05-20 13:20:00,57.46,57.46,57.33,57.36,13129.551748897322,41.1871,41.1871,41.0939,41.1154,13129.5517
2005-05-20 13:25:00,57.36,57.42,57.36,57.42,5231.305774951277,41.1154,41.1584,41.1154,41.1584,5231.3058
2005-05-20 13:30:00,57.43,57.48,57.43,57.45,7077.648989639963,41.1656,41.2014,41.1656,41.1799,7077.649
2005-05-20 13:35:00,57.45,57.48,57.45,57.48,2564.365575956508,41.1799,41.2014,41.1799,41.2014,2564.3656
2005-05-20 13:40:00,57.46,57.49,57.42,57.47,7077.648989639963,41.1871,41.2086,41.1584,41.1942,7077.649
2005-05-20 13:45:00,57.49,57.52,57.48,57.52,9642.014565596472,41.2086,41.2301,41.2014,41.2301,9642.0146
2005-05-20 13:50:00,57.52,57.52,57.49,57.5,12308.95476459124,41.2301,41.2301,41.2086,41.2158,12308.9548
2005-05-20 13:55:00,57.47,57.51,57.47,57.51,6769.925120525182,41.1942,41.2229,41.1942,41.2229,6769.9251
2005-05-20 14:00:00,57.52,57.52,57.45,57.47,5026.156528874756,41.2301,41.2301,41.1799,41.1942,5026.1565
2005-05-20 14:05:00,57.46,57.46,57.45,57.46,8616.268335213868,41.1871,41.1871,41.1799,41.1871,8616.2683
2005-05-20 14:10:00,57.45,57.55,57.45,57.54,8411.119089137346,41.1799,41.2516,41.1799,41.2444,8411.1191
2005-05-20 14:15:00,57.54,57.54,57.51,57.51,2769.514822033029,41.2444,41.2444,41.2229,41.2229,2769.5148
2005-05-20 14:20:00,57.49,57.53,57.49,57.53,6975.074366601702,41.2086,41.2373,41.2086,41.2373,6975.0744
2005-05-20 14:25:00,57.53,57.53,57.48,57.53,7077.648989639963,41.2373,41.2373,41.2014,41.2373,7077.649
2005-05-20 14:30:00,57.53,57.59,57.53,57.59,18873.7306390399,41.2373,41.2803,41.2373,41.2803,18873.7306
2005-05-20 14:35:00,57.52,57.55,57.47,57.49,17745.40978561904,41.2301,41.2516,41.1942,41.2086,17745.4098
2005-05-20 14:40:00,57.48,57.5,57.46,57.48,5333.880397989537,41.2014,41.2158,41.1871,41.2014,5333.8804
2005-05-20 14:45:00,57.48,57.48,57.41,57.41,7385.372858754744,41.2014,41.2014,41.1512,41.1512,7385.3729
2005-05-20 14:50:00,57.41,57.42,57.41,57.41,1743.7685916504256,41.1512,41.1584,41.1512,41.1512,1743.7686
2005-05-20 14:55:00,57.39,57.42,57.39,57.41,2154.067083803467,41.1369,41.1584,41.1369,41.1512,2154.0671
2005-05-20 15:00:00,57.41,57.41,57.37,57.4,4718.432659759975,41.1512,41.1512,41.1226,41.1441,4718.4327
2005-05-20 15:05:00,57.39,57.4,57.36,57.4,5846.753513180839,41.1369,41.1441,41.1154,41.1441,5846.7535
2005-05-20 15:10:00,57.41,57.41,57.39,57.39,3692.686429377372,41.1512,41.1512,41.1369,41.1369,3692.6864
2005-05-20 15:15:00,57.41,57.41,57.32,57.35,7693.096727869524,41.1512,41.1512,41.0867,41.1082,7693.0967
2005-05-20 15:20:00,57.35,57.35,57.32,57.33,9642.014565596472,41.1082,41.1082,41.0867,41.0939,9642.0146
2005-05-20 15:25:00,57.33,57.4,57.33,57.37,9642.014565596472,41.0939,41.1441,41.0939,41.1226,9642.0146
2005-05-20 15:30:00,57.38,57.39,57.34,57.36,10257.462303826032,41.1297,41.1369,41.1011,41.1154,10257.4623
2005-05-20 15:35:00,57.36,57.49,57.36,57.37,13129.551748897322,41.1154,41.2086,41.1154,41.1226,13129.5517
2005-05-20 15:40:00,57.37,57.4,57.32,57.32,18258.28290081034,41.1226,41.1441,41.0867,41.0867,18258.2829
2005-05-20 15:45:00,57.32,57.36,57.32,57.33,15283.61883270079,41.0867,41.1154,41.0867,41.0939,15283.6188
2005-05-20 15:50:00,57.33,57.33,57.24,57.31,14155.297979279923,41.0939,41.0939,41.0294,41.0796,14155.298
2005-05-20 15:55:00,57.31,57.32,57.27,57.29,16617.088932198174,41.0796,41.0867,41.0509,41.0652,16617.0889
2005-05-23 09:30:00,57.32,57.32,57.25,57.25,7693.096727869524,41.0867,41.0867,41.0366,41.0366,7693.0967
2005-05-23 09:35:00,57.2,57.2,57.04,57.13,3795.261052415632,41.0007,41.0007,40.886,40.9505,3795.2611
2005-05-23 09:40:00,57.04,57.29,57.04,57.29,4205.559544568673,40.886,41.0652,40.886,41.0652,4205.5595
2005-05-23 09:45:00,57.27,57.44,57.27,57.32,6769.925120525182,41.0509,41.1727,41.0509,41.0867,6769.9251
2005-05-23 09:50:00,57.33,57.34,57.33,57.34,3384.962560262591,41.0939,41.1011,41.0939,41.1011,3384.9626
2005-05-23 09:55:00,57.35,57.36,57.23,57.28,10462.611549902556,41.1082,41.1154,41.0222,41.0581,10462.6115
2005-05-23 10:00:00,57.29,57.41,57.29,57.34,13642.424864088624,41.0652,41.1512,41.0652,41.1011,13642.4249
2005-05-23 10:05:00,57.34,57.34,57.26,57.34,5949.328136219099,41.1011,41.1011,41.0437,41.1011,5949.3281
2005-05-23 10:10:00,57.28,57.35,57.23,57.32,5846.753513180839,41.0581,41.1082,41.0222,41.0867,5846.7535
2005-05-23 10:15:00,57.33,57.35,57.29,57.33,6769.925120525182,41.0939,41.1082,41.0652,41.0939,6769.9251
2005-05-23 10:20:00,57.32,57.34,57.24,57.28,7180.223612678223,41.0867,41.1011,41.0294,41.0581,7180.2236
2005-05-23 10:25:00,57.29,57.35,57.24,57.35,8103.395220022566,41.0652,41.1082,41.0294,41.1082,8103.3952
2005-05-23 10:30:00,57.31,57.34,57.29,57.3,7180.223612678223,41.0796,41.1011,41.0652,41.0724,7180.2236
2005-05-23 10:35:00,57.3,57.31,57.22,57.26,14873.320340547749,41.0724,41.0796,41.015,41.0437,14873.3203
2005-05-23 10:40:00,57.27,57.3,57.24,57.26,7385.372858754744,41.0509,41.0724,41.0294,41.0437,7385.3729
2005-05-23 10:45:00,57.26,57.29,57.22,57.25,11796.081649399935,41.0437,41.0652,41.015,41.0366,11796.0816
2005-05-23 10:50:00,57.21,57.32,57.21,57.29,10154.887680787771,41.0079,41.0867,41.0079,41.0652,10154.8877
2005-05-23 10:55:00,57.24,57.25,57.19,57.23,8000.820596984306,41.0294,41.0366,40.9935,41.0222,8000.8206
2005-05-23 11:00:00,57.21,57.29,57.2,57.29,12001.23089547646,41.0079,41.0652,41.0007,41.0652,12001.2309
2005-05-23 11:05:00,57.29,57.32,57.27,57.29,6154.47738229562,41.0652,41.0867,41.0509,41.0652,6154.4774
2005-05-23 11:10:00,57.29,57.34,57.23,57.32,15181.044209662528,41.0652,41.1011,41.0222,41.0867,15181.0442
2005-05-23 11:15:00,57.29,57.33,57.27,57.32,10667.760795979077,41.0652,41.0939,41.0509,41.0867,10667.7608
2005-05-23 11:20:00,57.29,57.31,57.28,57.28,5026.156528874756,41.0652,41.0796,41.0581,41.0581,5026.1565
2005-05-23 11:25:00,57.28,57.34,57.28,57.31,10872.910042055595,41.0581,41.1011,41.0581,41.0796,10872.91
2005-05-23 11:30:00,57.31,57.35,57.28,57.35,8616.268335213868,41.0796,41.1082,41.0581,41.1082,8616.2683
2005-05-23 11:35:00,57.35,57.35,57.29,57.29,4615.858036721715,41.1082,41.1082,41.0652,41.0652,4615.858
2005-05-23 11:40:00,57.29,57.36,57.29,57.34,4410.708790645194,41.0652,41.1154,41.0652,41.1011,4410.7088
2005-05-23 11:45:00,57.34,57.42,57.34,57.38,6975.074366601702,41.1011,41.1584,41.1011,41.1297,6975.0744
2005-05-23 11:50:00,57.37,57.44,57.37,57.43,4102.984921530413,41.1226,41.1727,41.1226,41.1656,4102.9849
2005-05-23 11:55:00,57.43,57.48,57.41,57.48,59493.28136219099,41.1656,41.2014,41.1512,41.2014,59493.2814
2005-05-23 12:00:00,57.47,57.5,57.46,57.5,7795.671350907785,41.1942,41.2158,41.1871,41.2158,7795.6714
2005-05-23 12:05:00,57.49,57.49,57.41,57.47,9949.738434711251,41.2086,41.2086,41.1512,41.1942,9949.7384
2005-05-23 12:10:00,57.42,57.42,57.41,57.42,4718.432659759975,41.1584,41.1584,41.1512,41.1584,4718.4327
2005-05-23 12:15:00,57.41,57.42,57.38,57.41,16309.365063083393,41.1512,41.1584,41.1297,41.1512,16309.3651
2005-05-23 12:20:00,57.41,57.41,57.37,57.38,5744.178890142579,41.1512,41.1512,41.1226,41.1297,5744.1789
2005-05-23 12:25:00,57.39,57.43,57.39,57.4,9539.43994255821,41.1369,41.1656,41.1369,41.1441,9539.4399
2005-05-23 12:30:00,57.41,57.5,57.39,57.5,5128.731151913016,41.1512,41.2158,41.1369,41.2158,5128.7312
2005-05-23 12:35:00,57.5,57.51,57.42,57.45,4923.581905836496,41.2158,41.2229,41.1584,41.1799,4923.5819
2005-05-23 12:40:00,57.45,57.45,57.4,57.42,7385.372858754744,41.1799,41.1799,41.1441,41.1584,7385.3729
2005-05-23 12:45:00,57.4,57.41,57.36,57.38,5333.880397989537,41.1441,41.1512,41.1154,41.1297,5333.8804
2005-05-23 12:50:00,57.39,57.41,57.3,57.33,4000.410298492153,41.1369,41.1512,41.0724,41.0939,4000.4103
2005-05-23 12:55:00,57.33,57.37,57.33,57.35,4205.559544568673,41.0939,41.1226,41.0939,41.1082,4205.5595
2005-05-23 13:00:00,57.34,57.43,57.34,57.42,4923.581905836496,41.1011,41.1656,41.1011,41.1584,4923.5819
2005-05-23 13:05:00,57.4,57.4,57.37,57.37,7590.522104831264,41.1441,41.1441,41.1226,41.1226,7590.5221
2005-05-23 13:10:00,57.37,57.43,57.37,57.41,3282.3879372243305,41.1226,41.1656,41.1226,41.1512,3282.3879
2005-05-23 13:15:00,57.39,57.41,57.39,57.41,8923.992204328648,41.1369,41.1512,41.1369,41.1512,8923.9922
2005-05-23 13:20:00,57.41,57.41,57.39,57.4,20104.626115499024,41.1512,41.1512,41.1369,41.1441,20104.6261
2005-05-23 13:25:00,57.4,57.41,57.32,57.33,10154.887680787771,41.1441,41.1512,41.0867,41.0939,10154.8877
2005-05-23 13:30:00,57.32,57.39,57.29,57.39,9436.86531951995,41.0867,41.1369,41.0652,41.1369,9436.8653
2005-05-23 13:35:00,57.38,57.41,57.37,57.38,6667.350497486921,41.1297,41.1512,41.1226,41.1297,6667.3505
2005-05-23 13:40:00,57.37,57.37,57.3,57.32,10360.036926864292,41.1226,41.1226,41.0724,41.0867,10360.0369
2005-05-23 13:45:00,57.31,57.35,57.3,57.3,15283.61883270079,41.0796,41.1082,41.0724,41.0724,15283.6188
2005-05-23 13:50:00,57.29,57.34,57.29,57.3,7282.798235716484,41.0652,41.1011,41.0652,41.0724,7282.7982
2005-05-23 13:55:00,57.29,57.35,57.29,57.33,7487.947481793004,41.0652,41.1082,41.0652,41.0939,7487.9475
2005-05-23 14:00:00,57.34,57.36,57.3,57.3,8718.842958252128,41.1011,41.1154,41.0724,41.0724,8718.843
2005-05-23 14:05:00,57.3,57.4,57.29,57.4,10360.036926864292,41.0724,41.1441,41.0652,41.1441,10360.0369
2005-05-23 14:10:00,57.39,57.4,57.37,57.39,26566.827366909427,41.1369,41.1441,41.1226,41.1369,26566.8274
2005-05-23 14:15:00,57.37,57.39,57.37,57.39,24720.48415222074,41.1226,41.1369,41.1226,41.1369,24720.4842
2005-05-23 14:20:00,57.39,57.39,57.37,57.38,30874.96153451636,41.1369,41.1369,41.1226,41.1297,30874.9615
2005-05-23 14:25:00,57.38,57.39,57.34,57.35,13026.977125859064,41.1297,41.1369,41.1011,41.1082,13026.9771
2005-05-23 14:30:00,57.35,57.46,57.35,57.45,25951.379628679864,41.1082,41.1871,41.1082,41.1799,25951.3796
2005-05-23 14:35:00,57.45,57.49,57.45,57.49,10360.036926864292,41.1799,41.2086,41.1799,41.2086,10360.0369
2005-05-23 14:40:00,57.49,57.49,57.45,57.45,16514.514309159913,41.2086,41.2086,41.1799,41.1799,16514.5143
2005-05-23 14:45:00,57.44,57.45,57.41,57.42,21335.52159195815,41.1727,41.1799,41.1512,41.1584,21335.5216
2005-05-23 14:50:00,57.42,57.43,57.41,57.43,51800.18463432146,41.1584,41.1656,41.1512,41.1656,51800.1846
2005-05-23 14:55:00,57.43,57.49,57.42,57.44,13539.850241050364,41.1656,41.2086,41.1584,41.1727,13539.8502
2005-05-23 15:00:00,57.44,57.46,57.4,57.44,38465.48363934762,41.1727,41.1871,41.1441,41.1727,38465.4836
2005-05-23 15:05:00,57.44,57.47,57.44,57.45,9436.86531951995,41.1727,41.1942,41.1727,41.1799,9436.8653
2005-05-23 15:10:00,57.44,57.46,57.4,57.4,24720.48415222074,41.1727,41.1871,41.1441,41.1441,24720.4842
2005-05-23 15:15:00,57.4,57.45,57.4,57.45,8923.992204328648,41.1441,41.1799,41.1441,41.1799,8923.9922
2005-05-23 15:20:00,57.45,57.45,57.35,57.36,21130.372345881628,41.1799,41.1799,41.1082,41.1154,21130.3723
2005-05-23 15:25:00,57.37,57.39,57.32,57.38,11693.507026361678,41.1226,41.1369,41.0867,41.1297,11693.507
2005-05-23 15:30:00,57.37,57.45,57.37,57.45,19181.45450815468,41.1226,41.1799,41.1226,41.1799,19181.4545
2005-05-23 15:35:00,57.44,57.46,57.41,57.43,11078.059288132115,41.1727,41.1871,41.1512,41.1656,11078.0593
2005-05-23 15:40:00,57.43,57.43,57.39,57.42,47594.62508975279,41.1656,41.1656,41.1369,41.1584,47594.6251
2005-05-23 15:45:00,57.4,57.41,57.38,57.38,15693.91732485383,41.1441,41.1512,41.1297,41.1297,15693.9173
2005-05-23 15:50:00,57.37,57.39,57.32,57.35,12821.82787978254,41.1226,41.1369,41.0867,41.1082,12821.8279
2005-05-23 15:55:00,57.35,57.43,57.35,57.43,31182.68540363114,41.1082,41.1656,41.1082,41.1656,31182.6854
2005-05-24 09:30:00,57.23,57.43,57.13,57.14,21438.09621499641,41.0222,41.1656,40.9505,40.9577,21438.0962
2005-05-24 09:35:00,57.12,57.2,57.08,57.14,22976.71556057032,40.9434,41.0007,40.9147,40.9577,22976.7156
2005-05-24 09:40:00,57.14,57.29,57.14,57.26,7590.522104831264,40.9577,41.0652,40.9577,41.0437,7590.5221
2005-05-24 09:45:00,57.24,57.28,57.22,57.24,14360.447225356444,41.0294,41.0581,41.015,41.0294,14360.4472
2005-05-24 09:50:00,57.24,57.25,57.2,57.23,12411.5293876295,41.0294,41.0366,41.0007,41.0222,12411.5294
2005-05-24 09:55:00,57.23,57.29,57.2,57.24,6769.925120525182,41.0222,41.0652,41.0007,41.0294,6769.9251
2005-05-24 10:00:00,57.24,57.25,57.12,57.13,21232.94696891989,41.0294,41.0366,40.9434,40.9505,21232.947
2005-05-24 10:05:00,57.11,57.14,57.03,57.03,10770.335419017334,40.9362,40.9577,40.8789,40.8789,10770.3354
2005-05-24 10:10:00,57.03,57.16,57.03,57.15,12924.402502820802,40.8789,40.972,40.8789,40.9649,12924.4025
2005-05-24 10:15:00,57.12,57.17,57.07,57.16,8513.693712175607,40.9434,40.9792,40.9075,40.972,8513.6937
2005-05-24 10:20:00,57.17,57.18,57.1,57.15,8821.417581290389,40.9792,40.9864,40.929,40.9649,8821.4176
2005-05-24 10:25:00,57.13,57.19,57.13,57.14,8923.992204328648,40.9505,40.9935,40.9505,40.9577,8923.9922
2005-05-24 10:30:00,57.14,57.2,57.14,57.17,5231.305774951277,40.9577,41.0007,40.9577,40.9792,5231.3058
2005-05-24 10:35:00,57.18,57.2,57.12,57.13,11796.081649399935,40.9864,41.0007,40.9434,40.9505,11796.0816
2005-05-24 10:40:00,57.12,57.16,57.12,57.13,5436.455021027798,40.9434,40.972,40.9434,40.9505,5436.455
2005-05-24 10:45:00,57.13,57.18,57.13,57.14,7898.245973946045,40.9505,40.9864,40.9505,40.9577,7898.246
2005-05-24 10:50:00,57.16,57.21,57.14,57.15,11590.932403323415,40.972,41.0079,40.9577,40.9649,11590.9324
2005-05-24 10:55:00,57.15,57.2,57.14,57.18,9231.71607344343,40.9649,41.0007,40.9577,40.9864,9231.7161
2005-05-24 11:00:00,57.17,57.2,57.11,57.15,8308.544466099087,40.9792,41.0007,40.9362,40.9649,8308.5445
2005-05-24 11:05:00,57.14,57.28,57.14,57.28,11796.081649399935,40.9577,41.0581,40.9577,41.0581,11796.0816
2005-05-24 11:10:00,57.28,57.29,57.22,57.24,7282.798235716484,41.0581,41.0652,41.015,41.0294,7282.7982
2005-05-24 11:15:00,57.23,57.33,57.18,57.2,9744.58918863473,41.0222,41.0939,40.9864,41.0007,9744.5892
2005-05-24 11:20:00,57.22,57.26,57.21,57.26,6872.499743563442,41.015,41.0437,41.0079,41.0437,6872.4997
2005-05-24 11:25:00,57.25,57.25,57.18,57.2,8000.820596984306,41.0366,41.0366,40.9864,41.0007,8000.8206
2005-05-24 11:30:00,57.18,57.25,57.16,57.25,4205.559544568673,40.9864,41.0366,40.972,41.0366,4205.5595
2005-05-24 11:35:00,57.25,57.25,57.16,57.19,11180.633911170376,41.0366,41.0366,40.972,40.9935,11180.6339
2005-05-24 11:40:00,57.19,57.28,57.16,57.23,18258.28290081034,40.9935,41.0581,40.972,41.0222,18258.2829
2005-05-24 11:45:00,57.24,57.27,57.23,57.26,5436.455021027798,41.0294,41.0509,41.0222,41.0437,5436.455
2005-05-24 11:50:00,57.27,57.27,57.15,57.15,11590.932403323415,41.0509,41.0509,40.9649,40.9649,11590.9324
2005-05-24 11:55:00,57.16,57.17,57.06,57.11,18566.00676992512,40.972,40.9792,40.9004,40.9362,18566.0068
2005-05-24 12:00:00,57.1,57.25,57.1,57.25,12821.82787978254,40.929,41.0366,40.929,41.0366,12821.8279
2005-05-24 12:05:00,57.22,57.22,57.16,57.16,6257.0520053338805,41.015,41.015,40.972,40.972,6257.052
2005-05-24 12:10:00,57.16,57.17,57.14,57.14,3077.2386911478097,40.972,40.9792,40.9577,40.9577,3077.2387
2005-05-24 12:15:00,57.14,57.14,57.04,57.04,13950.148733203405,40.9577,40.9577,40.886,40.886,13950.1487
2005-05-24 12:20:00,57.04,57.05,57.01,57.02,8513.693712175607,40.886,40.8932,40.8645,40.8717,8513.6937
2005-05-24 12:25:00,57.02,57.06,57.01,57.05,16719.663555236435,40.8717,40.9004,40.8645,40.8932,16719.6636
2005-05-24 12:30:00,57.05,57.12,57.05,57.08,5744.178890142579,40.8932,40.9434,40.8932,40.9147,5744.1789
2005-05-24 12:35:00,57.09,57.1,57.05,57.07,2872.089445071289,40.9219,40.929,40.8932,40.9075,2872.0894
2005-05-24 12:40:00,57.07,57.09,57.07,57.07,2872.089445071289,40.9075,40.9219,40.9075,40.9075,2872.0894
2005-05-24 12:45:00,57.08,57.09,57.06,57.08,5641.604267104318,40.9147,40.9219,40.9004,40.9147,5641.6043
2005-05-24 12:50:00,57.09,57.09,57.08,57.08,5949.328136219099,40.9219,40.9219,40.9147,40.9147,5949.3281
2005-05-24 12:55:00,57.09,57.12,57.09,57.11,6257.0520053338805,40.9219,40.9434,40.9219,40.9362,6257.052
2005-05-24 13:00:00,57.11,57.13,57.11,57.12,10257.462303826032,40.9362,40.9505,40.9362,40.9434,10257.4623
2005-05-24 13:05:00,57.11,57.11,57.09,57.1,8000.820596984306,40.9362,40.9362,40.9219,40.929,8000.8206
2005-05-24 13:10:00,57.1,57.11,57.08,57.11,3077.2386911478097,40.929,40.9362,40.9147,40.9362,3077.2387
2005-05-24 13:15:00,57.08,57.11,57.07,57.07,9129.14145040517,40.9147,40.9362,40.9075,40.9075,9129.1415
2005-05-24 13:20:00,57.06,57.08,57.03,57.05,8411.119089137346,40.9004,40.9147,40.8789,40.8932,8411.1191
2005-05-24 13:25:00,57.05,57.09,57.05,57.09,3179.8133141860703,40.8932,40.9219,40.8932,40.9219,3179.8133
2005-05-24 13:30:00,57.07,57.08,57.06,57.07,10667.760795979077,40.9075,40.9147,40.9004,40.9075,10667.7608
2005-05-24 13:35:00,57.08,57.1,57.07,57.1,8308.544466099087,40.9147,40.929,40.9075,40.929,8308.5445
2005-05-24 13:40:00,57.12,57.16,57.08,57.08,9026.566827366907,40.9434,40.972,40.9147,40.9147,9026.5668
2005-05-24 13:45:00,57.06,57.06,57.02,57.06,8103.395220022566,40.9004,40.9004,40.8717,40.9004,8103.3952
2005-05-24 13:50:00,57.07,57.08,57.03,57.07,8205.969843060826,40.9075,40.9147,40.8789,40.9075,8205.9698
2005-05-24 13:55:00,57.07,57.08,57.03,57.08,6359.626628372141,40.9075,40.9147,40.8789,40.9147,6359.6266
2005-05-24 14:00:00,57.08,57.11,56.96,56.98,34259.92409477895,40.9147,40.9362,40.8287,40.843,34259.9241
2005-05-24 14:05:00,56.98,57.09,56.96,57.05,13847.574110165144,40.843,40.9219,40.8287,40.8932,13847.5741
2005-05-24 14:10:00,57.04,57.09,56.94,57.05,23181.86480664684,40.886,40.9219,40.8143,40.8932,23181.8648
2005-05-24 14:15:00,57.08,57.09,57.03,57.03,11283.208534208636,40.9147,40.9219,40.8789,40.8789,11283.2085
2005-05-24 14:20:00,57.05,57.1,57.03,57.09,8103.395220022566,40.8932,40.929,40.8789,40.9219,8103.3952
2005-05-24 14:25:00,57.09,57.1,57.0,57.06,8308.544466099087,40.9219,40.929,40.8574,40.9004,8308.5445
2005-05-24 14:30:00,57.05,57.08,56.98,57.01,13437.275618012103,40.8932,40.9147,40.843,40.8645,13437.2756
2005-05-24 14:35:00,57.02,57.07,56.95,56.99,6462.201251410401,40.8717,40.9075,40.8215,40.8502,6462.2013
2005-05-24 14:40:00,56.99,56.99,56.89,56.94,16206.790440045132,40.8502,40.8502,40.7785,40.8143,16206.7904
2005-05-24 14:45:00,56.96,56.98,56.92,56.96,6462.201251410401,40.8287,40.843,40.8,40.8287,6462.2013
2005-05-24 14:50:00,56.96,56.97,56.93,56.97,5846.753513180839,40.8287,40.8359,40.8072,40.8359,5846.7535
2005-05-24 14:55:00,56.97,57.01,56.93,57.01,13744.999487126885,40.8359,40.8645,40.8072,40.8645,13744.9995
2005-05-24 15:00:00,57.0,57.03,56.93,56.96,16514.514309159913,40.8574,40.8789,40.8072,40.8287,16514.5143
2005-05-24 15:05:00,56.95,57.0,56.92,57.0,8821.417581290389,40.8215,40.8574,40.8,40.8574,8821.4176
2005-05-24 15:10:00,57.0,57.01,56.95,56.98,9949.738434711251,40.8574,40.8645,40.8215,40.843,9949.7384
2005-05-24 15:15:00,56.97,56.98,56.84,56.88,46774.02810544671,40.8359,40.843,40.7427,40.7713,46774.0281
2005-05-24 15:20:00,56.87,56.87,56.64,56.73,61134.47533080316,40.7642,40.7642,40.5993,40.6638,61134.4753
2005-05-24 15:25:00,56.73,56.99,56.73,56.99,40311.82685403631,40.6638,40.8502,40.6638,40.8502,40311.8269
2005-05-24 15:30:00,56.97,56.99,56.95,56.97,26053.954251718125,40.8359,40.8502,40.8215,40.8359,26053.9543
2005-05-24 15:35:00,56.97,57.02,56.92,56.92,25335.9318904503,40.8359,40.8717,40.8,40.8,25335.9319
2005-05-24 15:40:00,56.92,56.94,56.85,56.88,21745.82008411119,40.8,40.8143,40.7498,40.7713,21745.8201
2005-05-24 15:45:00,56.89,56.9,56.85,56.87,20207.200738537285,40.7785,40.7857,40.7498,40.7642,20207.2007
2005-05-24 15:50:00,56.87,56.9,56.81,56.85,35901.11806339111,40.7642,40.7857,40.7212,40.7498,35901.1181
2005-05-24 15:55:00,56.85,56.9,56.81,56.9,31592.983895784186,40.7498,40.7857,40.7212,40.7857,31592.9839
2005-05-25 09:30:00,56.74,56.8,56.68,56.8,16719.663555236435,40.671,40.714,40.628,40.714,16719.6636
2005-05-25 09:35:00,56.81,56.81,56.74,56.74,10667.760795979077,40.7212,40.7212,40.671,40.671,10667.7608
2005-05-25 09:40:00,56.74,56.89,56.72,56.88,18873.7306390399,40.671,40.7785,40.6567,40.7713,18873.7306
2005-05-25 09:45:00,56.88,56.88,56.69,56.73,64314.288644989225,40.7713,40.7713,40.6351,40.6638,64314.2886
2005-05-25 09:50:00,56.73,56.77,56.71,56.72,12103.80551851472,40.6638,40.6925,40.6495,40.6567,12103.8055
2005-05-25 09:55:00,56.72,56.75,56.68,56.68,4205.559544568673,40.6567,40.6782,40.628,40.628,4205.5595
2005-05-25 10:00:00,56.68,56.72,56.63,56.7,15386.193455739049,40.628,40.6567,40.5921,40.6423,15386.1935
2005-05-25 10:05:00,56.72,56.72,56.63,56.63,9744.58918863473,40.6567,40.6567,40.5921,40.5921,9744.5892
2005-05-25 10:10:00,56.63,56.63,56.55,56.6,9231.71607344343,40.5921,40.5921,40.5348,40.5706,9231.7161
2005-05-25 10:15:00,56.6,56.6,56.45,56.51,15899.06657093035,40.5706,40.5706,40.4631,40.5061,15899.0666
2005-05-25 10:20:00,56.48,56.48,56.43,56.44,9949.738434711251,40.4846,40.4846,40.4488,40.4559,9949.7384
2005-05-25 10:25:00,56.44,56.45,56.39,56.39,8000.820596984306,40.4559,40.4631,40.4201,40.4201,8000.8206
2005-05-25 10:30:00,56.39,56.41,56.28,56.35,22156.11857626423,40.4201,40.4344,40.3413,40.3914,22156.1186
2005-05-25 10:35:00,56.36,56.42,56.33,56.37,13744.999487126885,40.3986,40.4416,40.3771,40.4058,13744.9995
2005-05-25 10:40:00,56.39,56.41,56.34,56.38,11180.633911170376,40.4201,40.4344,40.3843,40.4129,11180.6339
2005-05-25 10:45:00,56.35,56.39,56.33,56.33,4615.858036721715,40.3914,40.4201,40.3771,40.3771,4615.858
2005-05-25 10:50:00,56.33,56.42,56.31,56.41,14873.320340547749,40.3771,40.4416,40.3628,40.4344,14873.3203
2005-05-25 10:55:00,56.4,56.41,56.34,56.35,22053.54395322597,40.4273,40.4344,40.3843,40.3914,22053.544
2005-05-25 11:00:00,56.35,56.4,56.33,56.35,8205.969843060826,40.3914,40.4273,40.3771,40.3914,8205.9698
2005-05-25 11:05:00,56.35,56.43,56.34,56.38,13026.977125859064,40.3914,40.4488,40.3843,40.4129,13026.9771
2005-05-25 11:10:00,56.41,56.41,56.33,56.34,6769.925120525182,40.4344,40.4344,40.3771,40.3843,6769.9251
2005-05-25 11:15:00,56.33,56.35,56.3,56.35,8821.417581290389,40.3771,40.3914,40.3556,40.3914,8821.4176
2005-05-25 11:20:00,56.37,56.41,56.34,56.34,7385.372858754744,40.4058,40.4344,40.3843,40.3843,7385.3729
2005-05-25 11:25:00,56.35,56.41,56.33,56.38,7282.798235716484,40.3914,40.4344,40.3771,40.4129,7282.7982
2005-05-25 11:30:00,56.35,56.38,56.34,56.37,10052.313057749512,40.3914,40.4129,40.3843,40.4058,10052.3131
2005-05-25 11:35:00,56.37,56.39,56.34,56.38,10052.313057749512,40.4058,40.4201,40.3843,40.4129,10052.3131
2005-05-25 11:40:00,56.38,56.39,56.34,56.34,10257.462303826032,40.4129,40.4201,40.3843,40.3843,10257.4623
2005-05-25 11:45:00,56.34,56.38,56.33,56.37,10565.186172940814,40.3843,40.4129,40.3771,40.4058,10565.1862
2005-05-25 11:50:00,56.37,56.37,56.32,56.34,6564.775874448661,40.4058,40.4058,40.3699,40.3843,6564.7759
2005-05-25 11:55:00,56.35,56.36,56.33,56.34,4615.858036721715,40.3914,40.3986,40.3771,40.3843,4615.858
2005-05-25 12:00:00,56.35,56.4,56.33,56.39,19694.327623345984,40.3914,40.4273,40.3771,40.4201,19694.3276
2005-05-25 12:05:00,56.39,56.42,56.35,56.42,19284.029131192943,40.4201,40.4416,40.3914,40.4416,19284.0291
2005-05-25 12:10:00,56.4,56.4,56.34,56.36,5026.156528874756,40.4273,40.4273,40.3843,40.3986,5026.1565
2005-05-25 12:15:00,56.36,56.36,56.31,56.34,13847.574110165144,40.3986,40.3986,40.3628,40.3843,13847.5741
2005-05-25 12:20:00,56.33,56.33,56.3,56.3,6359.626628372141,40.3771,40.3771,40.3556,40.3556,6359.6266
2005-05-25 12:25:00,56.3,56.33,56.3,56.33,6257.0520053338805,40.3556,40.3771,40.3556,40.3771,6257.052
2005-05-25 12:30:00,56.33,56.38,56.31,56.38,8411.119089137346,40.3771,40.4129,40.3628,40.4129,8411.1191
2005-05-25 12:35:00,56.38,56.4,56.36,56.4,15078.46958662427,40.4129,40.4273,40.3986,40.4273,15078.4696
2005-05-25 12:40:00,56.39,56.4,56.38,56.39,9129.14145040517,40.4201,40.4273,40.4129,40.4201,9129.1415
2005-05-25 12:45:00,56.39,56.39,56.37,56.38,7898.245973946045,40.4201,40.4201,40.4058,40.4129,7898.246
2005-05-25 12:50:00,56.38,56.4,56.38,56.4,17437.685916504255,40.4129,40.4273,40.4129,40.4273,17437.6859
2005-05-25 12:55:00,56.4,56.41,56.4,56.4,6359.626628372141,40.4273,40.4344,40.4273,40.4273,6359.6266
2005-05-25 13:00:00,56.39,56.41,56.39,56.41,8103.395220022566,40.4201,40.4344,40.4201,40.4344,8103.3952
2005-05-25 13:05:00,56.4,56.4,56.38,56.4,7590.522104831264,40.4273,40.4273,40.4129,40.4273,7590.5221
2005-05-25 13:10:00,56.4,56.43,56.39,56.43,9129.14145040517,40.4273,40.4488,40.4201,40.4488,9129.1415
2005-05-25 13:15:00,56.42,56.42,56.36,56.37,7180.223612678223,40.4416,40.4416,40.3986,40.4058,7180.2236
2005-05-25 13:20:00,56.37,56.37,56.34,56.34,6564.775874448661,40.4058,40.4058,40.3843,40.3843,6564.7759
2005-05-25 13:25:00,56.33,56.33,56.23,56.23,10667.760795979077,40.3771,40.3771,40.3054,40.3054,10667.7608
2005-05-25 13:30:00,56.23,56.3,56.23,56.3,8000.820596984306,40.3054,40.3556,40.3054,40.3556,8000.8206
2005-05-25 13:35:00,56.3,56.36,56.3,56.34,7487.947481793004,40.3556,40.3986,40.3556,40.3843,7487.9475
2005-05-25 13:40:00,56.36,56.36,56.33,56.34,7077.648989639963,40.3986,40.3986,40.3771,40.3843,7077.649
2005-05-25 13:45:00,56.34,56.34,56.3,56.32,8411.119089137346,40.3843,40.3843,40.3556,40.3699,8411.1191
2005-05-25 13:50:00,56.3,56.35,56.3,56.35,3692.686429377372,40.3556,40.3914,40.3556,40.3914,3692.6864
2005-05-25 13:55:00,56.35,56.39,56.34,56.35,5744.178890142579,40.3914,40.4201,40.3843,40.3914,5744.1789
2005-05-25 14:00:00,56.35,56.38,56.34,56.38,15488.76807877731,40.3914,40.4129,40.3843,40.4129,15488.7681
2005-05-25 14:05:00,56.39,56.42,56.37,56.37,19181.45450815468,40.4201,40.4416,40.4058,40.4058,19181.4545
2005-05-25 14:10:00,56.38,56.38,56.3,56.3,17642.835162580777,40.4129,40.4129,40.3556,40.3556,17642.8352
2005-05-25 14:15:00,56.32,56.32,56.26,56.27,9129.14145040517,40.3699,40.3699,40.3269,40.3341,9129.1415
2005-05-25 14:20:00,56.26,56.28,56.24,56.26,7795.671350907785,40.3269,40.3413,40.3126,40.3269,7795.6714
2005-05-25 14:25:00,56.29,56.3,56.26,56.3,10975.484665093856,40.3484,40.3556,40.3269,40.3556,10975.4847
2005-05-25 14:30:00,56.3,56.43,56.3,56.37,32721.304749205046,40.3556,40.4488,40.3556,40.4058,32721.3047
2005-05-25 14:35:00,56.36,56.37,56.31,56.32,14565.596471432968,40.3986,40.4058,40.3628,40.3699,14565.5965
2005-05-25 14:40:00,56.32,56.35,56.3,56.32,24207.61103702944,40.3699,40.3914,40.3556,40.3699,24207.611
2005-05-25 14:45:00,56.32,56.32,56.28,56.3,10462.611549902556,40.3699,40.3699,40.3413,40.3556,10462.6115
2005-05-25 14:50:00,56.3,56.32,56.28,56.3,16206.790440045132,40.3556,40.3699,40.3413,40.3556,16206.7904
2005-05-25 14:55:00,56.3,56.33,56.28,56.3,17335.111293465994,40.3556,40.3771,40.3413,40.3556,17335.1113
2005-05-25 15:00:00,56.3,56.31,56.25,56.25,25848.805005641603,40.3556,40.3628,40.3198,40.3198,25848.805
2005-05-25 15:05:00,56.25,56.3,56.24,56.3,20104.626115499024,40.3198,40.3556,40.3126,40.3556,20104.6261
2005-05-25 15:10:00,56.29,56.34,56.27,56.29,24925.63339829726,40.3484,40.3843,40.3341,40.3484,24925.6334
2005-05-25 15:15:00,56.28,56.3,56.24,56.27,14975.894963586008,40.3413,40.3556,40.3126,40.3341,14975.895
2005-05-25 15:20:00,56.27,56.3,56.24,56.3,13334.700994973842,40.3341,40.3556,40.3126,40.3556,13334.701
2005-05-25 15:25:00,56.31,56.34,56.31,56.33,10462.611549902556,40.3628,40.3843,40.3628,40.3771,10462.6115
2005-05-25 15:30:00,56.35,56.43,56.35,56.43,10975.484665093856,40.3914,40.4488,40.3914,40.4488,10975.4847
2005-05-25 15:35:00,56.43,56.45,56.39,56.45,13026.977125859064,40.4488,40.4631,40.4201,40.4631,13026.9771
2005-05-25 15:40:00,56.44,56.44,56.42,56.42,13129.551748897322,40.4559,40.4559,40.4416,40.4416,13129.5517
2005-05-25 15:45:00,56.41,56.43,56.33,56.35,15386.193455739049,40.4344,40.4488,40.3771,40.3914,15386.1935
2005-05-25 15:50:00,56.34,56.4,56.31,56.31,18873.7306390399,40.3843,40.4273,40.3628,40.3628,18873.7306
2005-05-25 15:55:00,56.31,56.35,56.3,56.35,14463.021848394706,40.3628,40.3914,40.3556,40.3914,14463.0218
2005-05-26 09:30:00,56.54,56.54,56.51,56.54,12514.10401066776,40.5276,40.5276,40.5061,40.5276,12514.104
2005-05-26 09:35:00,56.54,56.54,56.44,56.54,5641.604267104318,40.5276,40.5276,40.4559,40.5276,5641.6043
2005-05-26 09:40:00,56.54,56.54,56.47,56.48,12206.38014155298,40.5276,40.5276,40.4775,40.4846,12206.3801
2005-05-26 09:45:00,56.46,56.51,56.42,56.43,13232.126371935585,40.4703,40.5061,40.4416,40.4488,13232.1264
2005-05-26 09:50:00,56.4,56.41,56.28,56.28,8411.119089137346,40.4273,40.4344,40.3413,40.3413,8411.1191
2005-05-26 09:55:00,56.28,56.3,56.11,56.19,22463.84244537901,40.3413,40.3556,40.2194,40.2768,22463.8424
2005-05-26 10:00:00,56.23,56.27,56.16,56.25,9334.29069648169,40.3054,40.3341,40.2552,40.3198,9334.2907
2005-05-26 10:05:00,56.26,56.34,56.25,56.32,5436.455021027798,40.3269,40.3843,40.3198,40.3699,5436.455
2005-05-26 10:10:00,56.32,56.34,56.32,56.32,4718.432659759975,40.3699,40.3843,40.3699,40.3699,4718.4327
2005-05-26 10:15:00,56.34,56.39,56.34,56.35,12206.38014155298,40.3843,40.4201,40.3843,40.3914,12206.3801
2005-05-26 10:20:00,56.35,56.36,56.32,56.35,8000.820596984306,40.3914,40.3986,40.3699,40.3914,8000.8206
2005-05-26 10:25:00,56.35,56.4,56.35,56.36,19181.45450815468,40.3914,40.4273,40.3914,40.3986,19181.4545
2005-05-26 10:30:00,56.36,56.41,56.36,56.37,9334.29069648169,40.3986,40.4344,40.3986,40.4058,9334.2907
2005-05-26 10:35:00,56.36,56.37,56.32,56.35,14052.723356241666,40.3986,40.4058,40.3699,40.3914,14052.7234
2005-05-26 10:40:00,56.34,56.4,56.34,56.37,8411.119089137346,40.3843,40.4273,40.3843,40.4058,8411.1191
2005-05-26 10:45:00,56.38,56.39,56.36,56.37,6257.0520053338805,40.4129,40.4201,40.3986,40.4058,6257.052
2005-05-26 10:50:00,56.36,56.36,56.31,56.31,7795.671350907785,40.3986,40.3986,40.3628,40.3628,7795.6714
2005-05-26 10:55:00,56.31,56.39,56.31,56.34,25951.379628679864,40.3628,40.4201,40.3628,40.3843,25951.3796
2005-05-26 11:00:00,56.33,56.33,56.29,56.29,15899.06657093035,40.3771,40.3771,40.3484,40.3484,15899.0666
2005-05-26 11:05:00,56.29,56.29,56.11,56.22,31080.11078059288,40.3484,40.3484,40.2194,40.2983,31080.1108
2005-05-26 11:10:00,56.25,56.25,56.16,56.16,10052.313057749512,40.3198,40.3198,40.2552,40.2552,10052.3131
2005-05-26 11:15:00,56.16,56.18,56.13,56.18,16719.663555236435,40.2552,40.2696,40.2337,40.2696,16719.6636
2005-05-26 11:20:00,56.19,56.21,56.12,56.13,9744.58918863473,40.2768,40.2911,40.2266,40.2337,9744.5892
2005-05-26 11:25:00,56.13,56.2,56.13,56.2,8205.969843060826,40.2337,40.2839,40.2337,40.2839,8205.9698
2005-05-26 11:30:00,56.21,56.25,56.18,56.23,8103.395220022566,40.2911,40.3198,40.2696,40.3054,8103.3952
2005-05-26 11:35:00,56.23,56.3,56.22,56.3,7282.798235716484,40.3054,40.3556,40.2983,40.3556,7282.7982
2005-05-26 11:40:00,56.29,56.29,56.21,56.23,9539.43994255821,40.3484,40.3484,40.2911,40.3054,9539.4399
2005-05-26 11:45:00,56.22,56.31,56.21,56.31,9436.86531951995,40.2983,40.3628,40.2911,40.3628,9436.8653
2005-05-26 11:50:00,56.31,56.31,56.24,56.31,10565.186172940814,40.3628,40.3628,40.3126,40.3628,10565.1862
2005-05-26 11:55:00,56.29,56.32,56.29,56.31,5231.305774951277,40.3484,40.3699,40.3484,40.3628,5231.3058
2005-05-26 12:00:00,56.31,56.32,56.27,56.29,21950.969330187712,40.3628,40.3699,40.3341,40.3484,21950.9693
2005-05-26 12:05:00,56.29,56.3,56.27,56.29,16719.663555236435,40.3484,40.3556,40.3341,40.3484,16719.6636
2005-05-26 12:10:00,56.28,56.3,56.25,56.25,37952.61052415632,40.3413,40.3556,40.3198,40.3198,37952.6105
2005-05-26 12:15:00,56.25,56.27,56.25,56.25,10257.462303826032,40.3198,40.3341,40.3198,40.3198,10257.4623
2005-05-26 12:20:00,56.22,56.28,56.22,56.27,5744.178890142579,40.2983,40.3413,40.2983,40.3341,5744.1789
2005-05-26 12:25:00,56.28,56.3,56.21,56.22,13642.424864088624,40.3413,40.3556,40.2911,40.2983,13642.4249
2005-05-26 12:30:00,56.2,56.23,56.2,56.23,5846.753513180839,40.2839,40.3054,40.2839,40.3054,5846.7535
2005-05-26 12:35:00,56.23,56.24,56.22,56.23,5539.029644066058,40.3054,40.3126,40.2983,40.3054,5539.0296
2005-05-26 12:40:00,56.23,56.23,56.18,56.2,16924.812801312954,40.3054,40.3054,40.2696,40.2839,16924.8128
2005-05-26 12:45:00,56.17,56.2,56.17,56.2,5333.880397989537,40.2624,40.2839,40.2624,40.2839,5333.8804
2005-05-26 12:50:00,56.2,56.2,56.17,56.18,8103.395220022566,40.2839,40.2839,40.2624,40.2696,8103.3952
2005-05-26 12:55:00,56.19,56.19,56.15,56.15,8821.417581290389,40.2768,40.2768,40.2481,40.2481,8821.4176
2005-05-26 13:00:00,56.17,56.21,56.12,56.13,19284.029131192943,40.2624,40.2911,40.2266,40.2337,19284.0291
2005-05-26 13:05:00,56.12,56.21,56.12,56.21,17642.835162580777,40.2266,40.2911,40.2266,40.2911,17642.8352
2005-05-26 13:10:00,56.21,56.21,56.19,56.19,4923.581905836496,40.2911,40.2911,40.2768,40.2768,4923.5819
2005-05-26 13:15:00,56.19,56.28,56.19,56.19,23387.01405272336,40.2768,40.3413,40.2768,40.2768,23387.0141
2005-05-26 13:20:00,56.18,56.18,56.12,56.12,8616.268335213868,40.2696,40.2696,40.2266,40.2266,8616.2683
2005-05-26 13:25:00,56.12,56.16,56.12,56.14,7693.096727869524,40.2266,40.2552,40.2266,40.2409,7693.0967
2005-05-26 13:30:00,56.14,56.14,56.08,56.08,24720.48415222074,40.2409,40.2409,40.1979,40.1979,24720.4842
2005-05-26 13:35:00,56.08,56.11,56.06,56.06,14873.320340547749,40.1979,40.2194,40.1836,40.1836,14873.3203
2005-05-26 13:40:00,56.07,56.08,56.01,56.02,14463.021848394706,40.1907,40.1979,40.1477,40.1549,14463.0218
2005-05-26 13:45:00,56.01,56.02,56.0,56.01,14975.894963586008,40.1477,40.1549,40.1406,40.1477,14975.895
2005-05-26 13:50:00,56.01,56.01,55.96,55.97,40414.40147707457,40.1477,40.1477,40.1119,40.1191,40414.4015
2005-05-26 13:55:00,55.98,56.1,55.96,56.04,22668.99169145553,40.1262,40.2122,40.1119,40.1692,22668.9917
2005-05-26 14:00:00,56.04,56.15,56.03,56.12,17437.685916504255,40.1692,40.2481,40.1621,40.2266,17437.6859
2005-05-26 14:05:00,56.12,56.22,56.11,56.22,24105.036413991176,40.2266,40.2983,40.2194,40.2983,24105.0364
2005-05-26 14:10:00,56.2,56.21,56.14,56.15,19694.327623345984,40.2839,40.2911,40.2409,40.2481,19694.3276
2005-05-26 14:15:00,56.15,56.23,56.12,56.15,57852.087393578826,40.2481,40.3054,40.2266,40.2481,57852.0874
2005-05-26 14:20:00,56.15,56.26,56.15,56.24,11590.932403323415,40.2481,40.3269,40.2481,40.3126,11590.9324
2005-05-26 14:25:00,56.21,56.3,56.2,56.28,9231.71607344343,40.2911,40.3556,40.2839,40.3413,9231.7161
2005-05-26 14:30:00,56.29,56.3,56.21,56.26,12308.95476459124,40.3484,40.3556,40.2911,40.3269,12308.9548
2005-05-26 14:35:00,56.27,56.27,56.17,56.2,8821.417581290389,40.3341,40.3341,40.2624,40.2839,8821.4176
2005-05-26 14:40:00,56.2,56.26,56.2,56.26,3795.261052415632,40.2839,40.3269,40.2839,40.3269,3795.2611
2005-05-26 14:45:00,56.26,56.26,56.21,56.25,11693.507026361678,40.3269,40.3269,40.2911,40.3198,11693.507
2005-05-26 14:50:00,56.25,56.26,56.22,56.26,6667.350497486921,40.3198,40.3269,40.2983,40.3269,6667.3505
2005-05-26 14:55:00,56.26,56.28,56.24,56.27,7385.372858754744,40.3269,40.3413,40.3126,40.3341,7385.3729
2005-05-26 15:00:00,56.27,56.3,56.26,56.3,8718.842958252128,40.3341,40.3556,40.3269,40.3556,8718.843
2005-05-26 15:05:00,56.3,56.33,56.27,56.33,15693.91732485383,40.3556,40.3771,40.3341,40.3771,15693.9173
2005-05-26 15:10:00,56.33,56.33,56.27,56.29,13744.999487126885,40.3771,40.3771,40.3341,40.3484,13744.9995
2005-05-26 15:15:00,56.3,56.3,56.27,56.29,9847.163811672992,40.3556,40.3556,40.3341,40.3484,9847.1638
2005-05-26 15:20:00,56.29,56.29,56.22,56.25,26669.401989947684,40.3484,40.3484,40.2983,40.3198,26669.402
2005-05-26 15:25:00,56.27,56.27,56.22,56.24,14257.872602318186,40.3341,40.3341,40.2983,40.3126,14257.8726
2005-05-26 15:30:00,56.24,56.25,56.19,56.24,44927.68489075803,40.3126,40.3198,40.2768,40.3126,44927.6849
2005-05-26 15:35:00,56.24,56.35,56.24,56.3,31182.68540363114,40.3126,40.3914,40.3126,40.3556,31182.6854
2005-05-26 15:40:00,56.3,56.3,56.24,56.25,24515.33490614422,40.3556,40.3556,40.3126,40.3198,24515.3349
2005-05-26 15:45:00,56.25,56.3,56.24,56.26,30874.96153451636,40.3198,40.3556,40.3126,40.3269,30874.9615
2005-05-26 15:50:00,56.26,56.3,56.24,56.25,32618.730126166785,40.3269,40.3556,40.3126,40.3198,32618.7301
2005-05-26 15:55:00,56.24,56.24,56.21,56.23,22668.99169145553,40.3126,40.3126,40.2911,40.3054,22668.9917
2005-05-27 09:30:00,56.15,56.15,56.0,56.03,12514.10401066776,40.2481,40.2481,40.1406,40.1621,12514.104
2005-05-27 09:35:00,56.01,56.07,56.01,56.01,6769.925120525182,40.1477,40.1907,40.1477,40.1477,6769.9251
2005-05-27 09:40:00,56.01,56.14,56.01,56.07,6667.350497486921,40.1477,40.2409,40.1477,40.1907,6667.3505
2005-05-27 09:45:00,56.11,56.14,56.11,56.11,6154.47738229562,40.2194,40.2409,40.2194,40.2194,6154.4774
2005-05-27 09:50:00,56.12,56.12,56.06,56.08,3077.2386911478097,40.2266,40.2266,40.1836,40.1979,3077.2387
2005-05-27 09:55:00,56.1,56.15,56.1,56.14,4821.007282798236,40.2122,40.2481,40.2122,40.2409,4821.0073
2005-05-27 10:00:00,56.11,56.24,56.11,56.24,16309.365063083393,40.2194,40.3126,40.2194,40.3126,16309.3651
2005-05-27 10:05:00,56.21,56.26,56.08,56.2,13232.126371935585,40.2911,40.3269,40.1979,40.2839,13232.1264
2005-05-27 10:10:00,56.2,56.23,56.15,56.23,4205.559544568673,40.2839,40.3054,40.2481,40.3054,4205.5595
2005-05-27 10:15:00,56.23,56.23,56.18,56.18,3897.8356754538927,40.3054,40.3054,40.2696,40.2696,3897.8357
2005-05-27 10:20:00,56.17,56.17,56.1,56.13,4000.410298492153,40.2624,40.2624,40.2122,40.2337,4000.4103
2005-05-27 10:25:00,56.11,56.11,56.08,56.11,5231.305774951277,40.2194,40.2194,40.1979,40.2194,5231.3058
2005-05-27 10:30:00,56.12,56.22,56.12,56.19,11693.507026361678,40.2266,40.2983,40.2266,40.2768,11693.507
2005-05-27 10:35:00,56.18,56.21,56.09,56.12,7282.798235716484,40.2696,40.2911,40.2051,40.2266,7282.7982
2005-05-27 10:40:00,56.12,56.13,56.08,56.09,4718.432659759975,40.2266,40.2337,40.1979,40.2051,4718.4327
2005-05-27 10:45:00,56.08,56.12,56.06,56.07,11488.357780285158,40.1979,40.2266,40.1836,40.1907,11488.3578
2005-05-27 10:50:00,56.06,56.12,56.06,56.09,5333.880397989537,40.1836,40.2266,40.1836,40.2051,5333.8804
2005-05-27 10:55:00,56.07,56.1,56.04,56.07,9231.71607344343,40.1907,40.2122,40.1692,40.1907,9231.7161
2005-05-27 11:00:00,56.06,56.13,56.06,56.13,5231.305774951277,40.1836,40.2337,40.1836,40.2337,5231.3058
2005-05-27 11:05:00,56.14,56.16,56.06,56.1,11078.059288132115,40.2409,40.2552,40.1836,40.2122,11078.0593
2005-05-27 11:10:00,56.11,56.14,56.11,56.12,8821.417581290389,40.2194,40.2409,40.2194,40.2266,8821.4176
2005-05-27 11:15:00,56.12,56.12,56.06,56.06,7590.522104831264,40.2266,40.2266,40.1836,40.1836,7590.5221
2005-05-27 11:20:00,56.05,56.07,56.01,56.02,8411.119089137346,40.1764,40.1907,40.1477,40.1549,8411.1191
2005-05-27 11:25:00,56.02,56.06,56.01,56.01,4102.984921530413,40.1549,40.1836,40.1477,40.1477,4102.9849
2005-05-27 11:30:00,56.01,56.05,55.99,56.01,17642.835162580777,40.1477,40.1764,40.1334,40.1477,17642.8352
2005-05-27 11:35:00,56.0,56.03,55.99,56.0,5333.880397989537,40.1406,40.1621,40.1334,40.1406,5333.8804
2005-05-27 11:40:00,56.0,56.03,55.98,55.98,6359.626628372141,40.1406,40.1621,40.1262,40.1262,6359.6266
2005-05-27 11:45:00,55.98,56.03,55.98,56.01,9026.566827366907,40.1262,40.1621,40.1262,40.1477,9026.5668
2005-05-27 11:50:00,56.01,56.02,55.99,56.01,5539.029644066058,40.1477,40.1549,40.1334,40.1477,5539.0296
2005-05-27 11:55:00,56.01,56.05,55.99,56.05,6257.0520053338805,40.1477,40.1764,40.1334,40.1764,6257.052
2005-05-27 12:00:00,56.06,56.07,55.96,56.0,13026.977125859064,40.1836,40.1907,40.1119,40.1406,13026.9771
2005-05-27 12:05:00,56.0,56.0,55.93,55.94,7385.372858754744,40.1406,40.1406,40.0904,40.0976,7385.3729
2005-05-27 12:10:00,55.94,56.01,55.94,55.98,11488.357780285158,40.0976,40.1477,40.0976,40.1262,11488.3578
2005-05-27 12:15:00,55.98,56.0,55.96,56.0,5436.455021027798,40.1262,40.1406,40.1119,40.1406,5436.455
2005-05-27 12:20:00,56.0,56.03,55.99,55.99,8513.693712175607,40.1406,40.1621,40.1334,40.1334,8513.6937
2005-05-27 12:25:00,56.0,56.05,56.0,56.04,6154.47738229562,40.1406,40.1764,40.1406,40.1692,6154.4774
2005-05-27 12:30:00,56.04,56.05,56.01,56.03,5436.455021027798,40.1692,40.1764,40.1477,40.1621,5436.455
2005-05-27 12:35:00,56.03,56.08,56.0,56.07,7590.522104831264,40.1621,40.1979,40.1406,40.1907,7590.5221
2005-05-27 12:40:00,56.06,56.08,56.06,56.08,2564.365575956508,40.1836,40.1979,40.1836,40.1979,2564.3656
2005-05-27 12:45:00,56.09,56.09,56.03,56.04,4718.432659759975,40.2051,40.2051,40.1621,40.1692,4718.4327
2005-05-27 12:50:00,56.03,56.07,56.02,56.05,6051.902759257359,40.1621,40.1907,40.1549,40.1764,6051.9028
2005-05-27 12:55:00,56.04,56.05,56.03,56.04,3795.261052415632,40.1692,40.1764,40.1621,40.1692,3795.2611
2005-05-27 13:00:00,56.04,56.04,56.0,56.0,5539.029644066058,40.1692,40.1692,40.1406,40.1406,5539.0296
2005-05-27 13:05:00,56.01,56.12,56.01,56.12,5231.305774951277,40.1477,40.2266,40.1477,40.2266,5231.3058
2005-05-27 13:10:00,56.1,56.1,55.98,56.07,19181.45450815468,40.2122,40.2122,40.1262,40.1907,19181.4545
2005-05-27 13:15:00,56.07,56.07,56.02,56.02,6872.499743563442,40.1907,40.1907,40.1549,40.1549,6872.4997
2005-05-27 13:20:00,56.01,56.11,56.01,56.11,11488.357780285158,40.1477,40.2194,40.1477,40.2194,11488.3578
2005-05-27 13:25:00,56.12,56.12,56.01,56.01,5744.178890142579,40.2266,40.2266,40.1477,40.1477,5744.1789
2005-05-27 13:30:00,56.01,56.11,56.01,56.09,7693.096727869524,40.1477,40.2194,40.1477,40.2051,7693.0967
2005-05-27 13:35:00,56.08,56.08,56.04,56.06,5026.156528874756,40.1979,40.1979,40.1692,40.1836,5026.1565
2005-05-27 13:40:00,56.07,56.07,56.02,56.02,4923.581905836496,40.1907,40.1907,40.1549,40.1549,4923.5819
2005-05-27 13:45:00,56.02,56.03,55.99,56.03,5231.305774951277,40.1549,40.1621,40.1334,40.1621,5231.3058
2005-05-27 13:50:00,56.04,56.04,56.01,56.01,6769.925120525182,40.1692,40.1692,40.1477,40.1477,6769.9251
2005-05-27 13:55:00,56.01,56.01,55.96,56.0,6872.499743563442,40.1477,40.1477,40.1119,40.1406,6872.4997
2005-05-27 14:00:00,55.98,55.99,55.98,55.99,4923.581905836496,40.1262,40.1334,40.1262,40.1334,4923.5819
2005-05-27 14:05:00,55.99,56.0,55.99,56.0,3590.111806339112,40.1334,40.1406,40.1334,40.1406,3590.1118
2005-05-27 14:10:00,56.01,56.01,55.99,55.99,6975.074366601702,40.1477,40.1477,40.1334,40.1334,6975.0744
2005-05-27 14:15:00,55.99,56.01,55.97,56.01,3282.3879372243305,40.1334,40.1477,40.1191,40.1477,3282.3879
2005-05-27 14:20:00,56.01,56.02,56.0,56.02,3282.3879372243305,40.1477,40.1549,40.1406,40.1549,3282.3879
2005-05-27 14:25:00,56.04,56.04,56.01,56.04,6769.925120525182,40.1692,40.1692,40.1477,40.1692,6769.9251
2005-05-27 14:30:00,56.04,56.04,55.99,56.02,4718.432659759975,40.1692,40.1692,40.1334,40.1549,4718.4327
2005-05-27 14:35:00,56.01,56.02,55.99,55.99,2872.089445071289,40.1477,40.1549,40.1334,40.1334,2872.0894
2005-05-27 14:40:00,55.99,56.02,55.98,56.02,6462.201251410401,40.1334,40.1549,40.1262,40.1549,6462.2013
2005-05-27 14:45:00,56.03,56.03,55.97,55.99,6872.499743563442,40.1621,40.1621,40.1191,40.1334,6872.4997
2005-05-27 14:50:00,55.99,56.0,55.97,56.0,9949.738434711251,40.1334,40.1406,40.1191,40.1406,9949.7384
2005-05-27 14:55:00,56.0,56.03,56.0,56.03,8616.268335213868,40.1406,40.1621,40.1406,40.1621,8616.2683
2005-05-27 15:00:00,56.0,56.01,55.99,56.0,10770.335419017334,40.1406,40.1477,40.1334,40.1406,10770.3354
2005-05-27 15:05:00,56.0,56.01,55.98,55.99,5128.731151913016,40.1406,40.1477,40.1262,40.1334,5128.7312
2005-05-27 15:10:00,55.99,56.04,55.98,56.04,6872.499743563442,40.1334,40.1692,40.1262,40.1692,6872.4997
2005-05-27 15:15:00,56.04,56.04,55.99,56.0,6359.626628372141,40.1692,40.1692,40.1334,40.1406,6359.6266
2005-05-27 15:20:00,56.0,56.02,55.97,56.02,7693.096727869524,40.1406,40.1549,40.1191,40.1549,7693.0967
2005-05-27 15:25:00,56.01,56.04,56.0,56.03,4308.134167606934,40.1477,40.1692,40.1406,40.1621,4308.1342
2005-05-27 15:30:00,56.03,56.03,55.99,56.02,11796.081649399935,40.1621,40.1621,40.1334,40.1549,11796.0816
2005-05-27 15:35:00,56.03,56.04,56.01,56.04,9539.43994255821,40.1621,40.1692,40.1477,40.1692,9539.4399
2005-05-27 15:40:00,56.03,56.04,56.02,56.02,8103.395220022566,40.1621,40.1692,40.1549,40.1549,8103.3952
2005-05-27 15:45:00,56.02,56.03,55.97,55.97,8411.119089137346,40.1549,40.1621,40.1191,40.1191,8411.1191
2005-05-27 15:50:00,55.97,55.97,55.92,55.96,13026.977125859064,40.1191,40.1191,40.0832,40.1119,13026.9771
2005-05-27 15:55:00,55.95,55.95,55.9,55.92,26566.827366909427,40.1047,40.1047,40.0689,40.0832,26566.8274
2005-05-31 09:30:00,55.91,56.11,55.89,56.08,17232.536670427737,40.076,40.2194,40.0617,40.1979,17232.5367
2005-05-31 09:35:00,56.12,56.15,56.08,56.12,7898.245973946045,40.2266,40.2481,40.1979,40.2266,7898.246
2005-05-31 09:40:00,56.13,56.2,56.03,56.06,7795.671350907785,40.2337,40.2839,40.1621,40.1836,7795.6714
2005-05-31 09:45:00,56.1,56.12,56.06,56.1,6462.201251410401,40.2122,40.2266,40.1836,40.2122,6462.2013
2005-05-31 09:50:00,56.11,56.11,56.02,56.06,7282.798235716484,40.2194,40.2194,40.1549,40.1836,7282.7982
2005-05-31 09:55:00,56.09,56.15,56.01,56.03,8513.693712175607,40.2051,40.2481,40.1477,40.1621,8513.6937
2005-05-31 10:00:00,56.04,56.11,55.9,55.91,17129.962047389476,40.1692,40.2194,40.0689,40.076,17129.962
2005-05-31 10:05:00,55.91,56.04,55.91,56.0,3384.962560262591,40.076,40.1692,40.076,40.1406,3384.9626
2005-05-31 10:10:00,55.96,55.99,55.91,55.93,11078.059288132115,40.1119,40.1334,40.076,40.0904,11078.0593
2005-05-31 10:15:00,55.93,55.94,55.88,55.89,7590.522104831264,40.0904,40.0976,40.0545,40.0617,7590.5221
2005-05-31 10:20:00,55.89,55.93,55.88,55.93,5231.305774951277,40.0617,40.0904,40.0545,40.0904,5231.3058
2005-05-31 10:25:00,55.9,55.96,55.9,55.95,10770.335419017334,40.0689,40.1119,40.0689,40.1047,10770.3354
2005-05-31 10:30:00,55.96,55.99,55.93,55.97,9642.014565596472,40.1119,40.1334,40.0904,40.1191,9642.0146
2005-05-31 10:35:00,56.02,56.02,55.96,56.0,6667.350497486921,40.1549,40.1549,40.1119,40.1406,6667.3505
2005-05-31 10:40:00,55.99,56.08,55.99,56.08,8821.417581290389,40.1334,40.1979,40.1334,40.1979,8821.4176
2005-05-31 10:45:00,56.08,56.16,56.07,56.16,15078.46958662427,40.1979,40.2552,40.1907,40.2552,15078.4696
2005-05-31 10:50:00,56.14,56.14,56.11,56.11,3692.686429377372,40.2409,40.2409,40.2194,40.2194,3692.6864
2005-05-31 10:55:00,56.09,56.13,56.06,56.08,8205.969843060826,40.2051,40.2337,40.1836,40.1979,8205.9698
2005-05-31 11:00:00,56.08,56.11,56.04,56.06,9744.58918863473,40.1979,40.2194,40.1692,40.1836,9744.5892
2005-05-31 11:05:00,56.06,56.06,55.96,55.96,12308.95476459124,40.1836,40.1836,40.1119,40.1119,12308.9548
2005-05-31 11:10:00,55.96,56.03,55.92,55.94,9334.29069648169,40.1119,40.1621,40.0832,40.0976,9334.2907
2005-05-31 11:15:00,55.94,55.95,55.88,55.89,6975.074366601702,40.0976,40.1047,40.0545,40.0617,6975.0744
2005-05-31 11:20:00,55.89,55.9,55.84,55.89,6257.0520053338805,40.0617,40.0689,40.0259,40.0617,6257.052
2005-05-31 11:25:00,55.87,55.94,55.86,55.92,6257.0520053338805,40.0474,40.0976,40.0402,40.0832,6257.052
2005-05-31 11:30:00,55.92,55.95,55.92,55.95,6872.499743563442,40.0832,40.1047,40.0832,40.1047,6872.4997
2005-05-31 11:35:00,55.95,56.03,55.93,56.02,16309.365063083393,40.1047,40.1621,40.0904,40.1549,16309.3651
2005-05-31 11:40:00,56.05,56.1,56.03,56.1,9129.14145040517,40.1764,40.2122,40.1621,40.2122,9129.1415
2005-05-31 11:45:00,56.1,56.12,56.1,56.1,10360.036926864292,40.2122,40.2266,40.2122,40.2122,10360.0369
2005-05-31 11:50:00,56.1,56.14,56.1,56.1,10872.910042055595,40.2122,40.2409,40.2122,40.2122,10872.91
2005-05-31 11:55:00,56.1,56.19,56.09,56.17,10154.887680787771,40.2122,40.2768,40.2051,40.2624,10154.8877
2005-05-31 12:00:00,56.17,56.17,56.12,56.14,12206.38014155298,40.2624,40.2624,40.2266,40.2409,12206.3801
2005-05-31 12:05:00,56.13,56.18,56.12,56.13,5744.178890142579,40.2337,40.2696,40.2266,40.2337,5744.1789
2005-05-31 12:10:00,56.14,56.19,56.13,56.17,11385.783157246897,40.2409,40.2768,40.2337,40.2624,11385.7832
2005-05-31 12:15:00,56.18,56.2,56.14,56.18,4308.134167606934,40.2696,40.2839,40.2409,40.2696,4308.1342
2005-05-31 12:20:00,56.19,56.25,56.15,56.25,5641.604267104318,40.2768,40.3198,40.2481,40.3198,5641.6043
2005-05-31 12:25:00,56.25,56.29,56.24,56.28,5231.305774951277,40.3198,40.3484,40.3126,40.3413,5231.3058
2005-05-31 12:30:00,56.28,56.28,56.21,56.23,4821.007282798236,40.3413,40.3413,40.2911,40.3054,4821.0073
2005-05-31 12:35:00,56.22,56.28,56.21,56.24,7795.671350907785,40.2983,40.3413,40.2911,40.3126,7795.6714
2005-05-31 12:40:00,56.25,56.25,56.18,56.18,4308.134167606934,40.3198,40.3198,40.2696,40.2696,4308.1342
2005-05-31 12:45:00,56.18,56.19,56.15,56.15,5436.455021027798,40.2696,40.2768,40.2481,40.2481,5436.455
2005-05-31 12:50:00,56.14,56.14,56.07,56.1,9334.29069648169,40.2409,40.2409,40.1907,40.2122,9334.2907
2005-05-31 12:55:00,56.1,56.11,56.08,56.09,2256.6417068417272,40.2122,40.2194,40.1979,40.2051,2256.6417
2005-05-31 13:00:00,56.1,56.1,56.07,56.08,6154.47738229562,40.2122,40.2122,40.1907,40.1979,6154.4774
2005-05-31 13:05:00,56.08,56.12,56.08,56.12,11180.633911170376,40.1979,40.2266,40.1979,40.2266,11180.6339
2005-05-31 13:10:00,56.13,56.13,56.11,56.11,5539.029644066058,40.2337,40.2337,40.2194,40.2194,5539.0296
2005-05-31 13:15:00,56.11,56.13,56.1,56.12,8616.268335213868,40.2194,40.2337,40.2122,40.2266,8616.2683
2005-05-31 13:20:00,56.12,56.13,56.11,56.12,3179.8133141860703,40.2266,40.2337,40.2194,40.2266,3179.8133
2005-05-31 13:25:00,56.11,56.12,56.1,56.12,3487.537183300851,40.2194,40.2266,40.2122,40.2266,3487.5372
2005-05-31 13:30:00,56.11,56.12,56.11,56.12,6154.47738229562,40.2194,40.2266,40.2194,40.2266,6154.4774
2005-05-31 13:35:00,56.12,56.13,56.09,56.1,12308.95476459124,40.2266,40.2337,40.2051,40.2122,12308.9548
2005-05-31 13:40:00,56.12,56.12,56.1,56.11,2051.4924607652065,40.2266,40.2266,40.2122,40.2194,2051.4925
2005-05-31 13:45:00,56.09,56.12,56.09,56.12,5744.178890142579,40.2051,40.2266,40.2051,40.2266,5744.1789
2005-05-31 13:50:00,56.12,56.19,56.12,56.19,5128.731151913016,40.2266,40.2768,40.2266,40.2768,5128.7312
2005-05-31 13:55:00,56.19,56.19,56.17,56.18,3897.8356754538927,40.2768,40.2768,40.2624,40.2696,3897.8357
2005-05-31 14:00:00,56.19,56.21,56.12,56.15,8000.820596984306,40.2768,40.2911,40.2266,40.2481,8000.8206
2005-05-31 14:05:00,56.15,56.17,56.14,56.16,6359.626628372141,40.2481,40.2624,40.2409,40.2552,6359.6266
2005-05-31 14:10:00,56.18,56.18,56.15,56.16,7487.947481793004,40.2696,40.2696,40.2481,40.2552,7487.9475
2005-05-31 14:15:00,56.18,56.21,56.18,56.2,5128.731151913016,40.2696,40.2911,40.2696,40.2839,5128.7312
2005-05-31 14:20:00,56.2,56.2,56.18,56.18,5744.178890142579,40.2839,40.2839,40.2696,40.2696,5744.1789
2005-05-31 14:25:00,56.17,56.19,56.15,56.16,7385.372858754744,40.2624,40.2768,40.2481,40.2552,7385.3729
2005-05-31 14:30:00,56.16,56.3,56.15,56.29,16617.088932198174,40.2552,40.3556,40.2481,40.3484,16617.0889
2005-05-31 14:35:00,56.28,56.28,56.23,56.28,11590.932403323415,40.3413,40.3413,40.3054,40.3413,11590.9324
2005-05-31 14:40:00,56.28,56.3,56.25,56.29,15078.46958662427,40.3413,40.3556,40.3198,40.3484,15078.4696
2005-05-31 14:45:00,56.31,56.31,56.28,56.3,15693.91732485383,40.3628,40.3628,40.3413,40.3556,15693.9173
2005-05-31 14:50:00,56.3,56.31,56.23,56.23,7590.522104831264,40.3556,40.3628,40.3054,40.3054,7590.5221
2005-05-31 14:55:00,56.24,56.29,56.24,56.28,5026.156528874756,40.3126,40.3484,40.3126,40.3413,5026.1565
2005-05-31 15:00:00,56.28,56.29,56.21,56.24,9231.71607344343,40.3413,40.3484,40.2911,40.3126,9231.7161
2005-05-31 15:05:00,56.23,56.27,56.23,56.25,11796.081649399935,40.3054,40.3341,40.3054,40.3198,11796.0816
2005-05-31 15:10:00,56.26,56.26,56.2,56.2,12103.80551851472,40.3269,40.3269,40.2839,40.2839,12103.8055
2005-05-31 15:15:00,56.19,56.28,56.18,56.28,17027.387424351215,40.2768,40.3413,40.2696,40.3413,17027.3874
2005-05-31 15:20:00,56.28,56.28,56.25,56.27,11796.081649399935,40.3413,40.3413,40.3198,40.3341,11796.0816
2005-05-31 15:25:00,56.26,56.26,56.17,56.17,23797.3125448764,40.3269,40.3269,40.2624,40.2624,23797.3125
2005-05-31 15:30:00,56.18,56.18,56.12,56.13,14565.596471432968,40.2696,40.2696,40.2266,40.2337,14565.5965
2005-05-31 15:35:00,56.12,56.12,56.08,56.11,14052.723356241666,40.2266,40.2266,40.1979,40.2194,14052.7234
2005-05-31 15:40:00,56.1,56.11,55.96,55.97,9026.566827366907,40.2122,40.2194,40.1119,40.1191,9026.5668
2005-05-31 15:45:00,55.98,56.1,55.96,56.03,18873.7306390399,40.1262,40.2122,40.1119,40.1621,18873.7306
2005-05-31 15:50:00,56.03,56.04,56.02,56.03,16514.514309159913,40.1621,40.1692,40.1549,40.1621,16514.5143
2005-05-31 15:55:00,56.02,56.03,55.96,55.98,18873.7306390399,40.1549,40.1621,40.1119,40.1262,18873.7306
2005-06-01 09:30:00,55.96,55.96,55.93,55.94,10360.036926864292,40.1119,40.1119,40.0904,40.0976,10360.0369
2005-06-01 09:35:00,55.94,56.12,55.91,56.08,5436.455021027798,40.0976,40.2266,40.076,40.1979,5436.455
2005-06-01 09:40:00,56.11,56.12,56.01,56.03,5231.305774951277,40.2194,40.2266,40.1477,40.1621,5231.3058
2005-06-01 09:45:00,56.02,56.1,56.0,56.07,5744.178890142579,40.1549,40.2122,40.1406,40.1907,5744.1789
2005-06-01 09:50:00,56.08,56.09,56.03,56.09,17745.40978561904,40.1979,40.2051,40.1621,40.2051,17745.4098
2005-06-01 09:55:00,56.09,56.14,56.09,56.13,9539.43994255821,40.2051,40.2409,40.2051,40.2337,9539.4399
2005-06-01 10:00:00,56.13,56.25,56.12,56.24,15899.06657093035,40.2337,40.3198,40.2266,40.3126,15899.0666
2005-06-01 10:05:00,56.24,56.41,56.23,56.4,15591.34270181557,40.3126,40.4344,40.3054,40.4273,15591.3427
2005-06-01 10:10:00,56.39,56.43,56.35,56.43,5744.178890142579,40.4201,40.4488,40.3914,40.4488,5744.1789
2005-06-01 10:15:00,56.43,56.5,56.43,56.47,21335.52159195815,40.4488,40.499,40.4488,40.4775,21335.5216
2005-06-01 10:20:00,56.45,56.52,56.45,56.52,19284.029131192943,40.4631,40.5133,40.4631,40.5133,19284.0291
2005-06-01 10:25:00,56.52,56.53,56.48,56.51,29028.61831982768,40.5133,40.5205,40.4846,40.5061,29028.6183
2005-06-01 10:30:00,56.51,56.54,56.4,56.42,40619.55072315109,40.5061,40.5276,40.4273,40.4416,40619.5507
2005-06-01 10:35:00,56.4,56.4,56.36,56.36,8821.417581290389,40.4273,40.4273,40.3986,40.3986,8821.4176
2005-06-01 10:40:00,56.36,56.39,56.3,56.3,11283.208534208636,40.3986,40.4201,40.3556,40.3556,11283.2085
2005-06-01 10:45:00,56.29,56.3,56.24,56.3,4102.984921530413,40.3484,40.3556,40.3126,40.3556,4102.9849
2005-06-01 10:50:00,56.31,56.31,56.25,56.25,6257.0520053338805,40.3628,40.3628,40.3198,40.3198,6257.052
2005-06-01 10:55:00,56.25,56.28,56.25,56.25,7590.522104831264,40.3198,40.3413,40.3198,40.3198,7590.5221
2005-06-01 11:00:00,56.25,56.32,56.24,56.3,7590.522104831264,40.3198,40.3699,40.3126,40.3556,7590.5221
2005-06-01 11:05:00,56.29,56.29,56.27,56.27,4410.708790645194,40.3484,40.3484,40.3341,40.3341,4410.7088
2005-06-01 11:10:00,56.27,56.33,56.26,56.3,9436.86531951995,40.3341,40.3771,40.3269,40.3556,9436.8653
2005-06-01 11:15:00,56.3,56.4,56.3,56.38,23284.43942968509,40.3556,40.4273,40.3556,40.4129,23284.4394
2005-06-01 11:20:00,56.38,56.41,56.35,56.35,7487.947481793004,40.4129,40.4344,40.3914,40.3914,7487.9475
2005-06-01 11:25:00,56.36,56.4,56.27,56.27,8411.119089137346,40.3986,40.4273,40.3341,40.3341,8411.1191
2005-06-01 11:30:00,56.26,56.31,56.25,56.28,8411.119089137346,40.3269,40.3628,40.3198,40.3413,8411.1191
2005-06-01 11:35:00,56.28,56.3,56.27,56.28,13847.574110165144,40.3413,40.3556,40.3341,40.3413,13847.5741
2005-06-01 11:40:00,56.28,56.3,56.28,56.3,2154.067083803467,40.3413,40.3556,40.3413,40.3556,2154.0671
2005-06-01 11:45:00,56.29,56.29,56.26,56.26,2769.514822033029,40.3484,40.3484,40.3269,40.3269,2769.5148
2005-06-01 11:50:00,56.26,56.31,56.25,56.3,4308.134167606934,40.3269,40.3628,40.3198,40.3556,4308.1342
2005-06-01 11:55:00,56.31,56.32,56.29,56.31,1641.1939686121652,40.3628,40.3699,40.3484,40.3628,1641.194
2005-06-01 12:00:00,56.32,56.35,56.31,56.33,5436.455021027798,40.3699,40.3914,40.3628,40.3771,5436.455
2005-06-01 12:05:00,56.32,56.34,56.26,56.26,8616.268335213868,40.3699,40.3843,40.3269,40.3269,8616.2683
2005-06-01 12:10:00,56.26,56.26,56.2,56.25,13129.551748897322,40.3269,40.3269,40.2839,40.3198,13129.5517
2005-06-01 12:15:00,56.25,56.3,56.24,56.27,3282.3879372243305,40.3198,40.3556,40.3126,40.3341,3282.3879
2005-06-01 12:20:00,56.29,56.3,56.27,56.27,4718.432659759975,40.3484,40.3556,40.3341,40.3341,4718.4327
2005-06-01 12:25:00,56.28,56.28,56.28,56.28,718.0223612678224,40.3413,40.3413,40.3413,40.3413,718.0224
2005-06-01 12:30:00,56.27,56.33,56.26,56.31,14565.596471432968,40.3341,40.3771,40.3269,40.3628,14565.5965
2005-06-01 12:35:00,56.31,56.32,56.25,56.26,5436.455021027798,40.3628,40.3699,40.3198,40.3269,5436.455
2005-06-01 12:40:00,56.29,56.32,56.28,56.29,3077.2386911478097,40.3484,40.3699,40.3413,40.3484,3077.2387
2005-06-01 12:45:00,56.28,56.32,56.27,56.3,12206.38014155298,40.3413,40.3699,40.3341,40.3556,12206.3801
2005-06-01 12:50:00,56.3,56.31,56.3,56.31,11283.208534208636,40.3556,40.3628,40.3556,40.3628,11283.2085
2005-06-01 12:55:00,56.31,56.32,56.29,56.29,5949.328136219099,40.3628,40.3699,40.3484,40.3484,5949.3281
2005-06-01 13:00:00,56.29,56.32,56.29,56.29,5744.178890142579,40.3484,40.3699,40.3484,40.3484,5744.1789
2005-06-01 13:05:00,56.29,56.32,56.28,56.28,6667.350497486921,40.3484,40.3699,40.3413,40.3413,6667.3505
2005-06-01 13:10:00,56.28,56.33,56.26,56.3,10462.611549902556,40.3413,40.3771,40.3269,40.3556,10462.6115
2005-06-01 13:15:00,56.29,56.33,56.28,56.28,8205.969843060826,40.3484,40.3771,40.3413,40.3413,8205.9698
2005-06-01 13:20:00,56.29,56.33,56.29,56.32,4205.559544568673,40.3484,40.3771,40.3484,40.3699,4205.5595
2005-06-01 13:25:00,56.31,56.31,56.27,56.3,4718.432659759975,40.3628,40.3628,40.3341,40.3556,4718.4327
2005-06-01 13:30:00,56.29,56.31,56.28,56.31,4615.858036721715,40.3484,40.3628,40.3413,40.3628,4615.858
2005-06-01 13:35:00,56.31,56.31,56.27,56.31,12514.10401066776,40.3628,40.3628,40.3341,40.3628,12514.104
2005-06-01 13:40:00,56.3,56.32,56.29,56.32,3897.8356754538927,40.3556,40.3699,40.3484,40.3699,3897.8357
2005-06-01 13:45:00,56.31,56.32,56.3,56.31,8718.842958252128,40.3628,40.3699,40.3556,40.3628,8718.843
2005-06-01 13:50:00,56.3,56.36,56.3,56.33,18566.00676992512,40.3556,40.3986,40.3556,40.3771,18566.0068
2005-06-01 13:55:00,56.33,56.45,56.32,56.45,14155.297979279923,40.3771,40.4631,40.3699,40.4631,14155.298
2005-06-01 14:00:00,56.44,56.45,56.4,56.42,11283.208534208636,40.4559,40.4631,40.4273,40.4416,11283.2085
2005-06-01 14:05:00,56.43,56.45,56.4,56.4,16309.365063083393,40.4488,40.4631,40.4273,40.4273,16309.3651
2005-06-01 14:10:00,56.4,56.4,56.38,56.39,6872.499743563442,40.4273,40.4273,40.4129,40.4201,6872.4997
2005-06-01 14:15:00,56.37,56.37,56.3,56.32,16411.939686121652,40.4058,40.4058,40.3556,40.3699,16411.9397
2005-06-01 14:20:00,56.32,56.32,56.25,56.25,10667.760795979077,40.3699,40.3699,40.3198,40.3198,10667.7608
2005-06-01 14:25:00,56.25,56.27,56.2,56.26,5744.178890142579,40.3198,40.3341,40.2839,40.3269,5744.1789
2005-06-01 14:30:00,56.26,56.29,56.25,56.25,25233.35726741204,40.3269,40.3484,40.3198,40.3198,25233.3573
2005-06-01 14:35:00,56.25,56.25,56.21,56.25,9026.566827366907,40.3198,40.3198,40.2911,40.3198,9026.5668
2005-06-01 14:40:00,56.23,56.23,56.09,56.11,14565.596471432968,40.3054,40.3054,40.2051,40.2194,14565.5965
2005-06-01 14:45:00,56.09,56.09,56.01,56.05,15078.46958662427,40.2051,40.2051,40.1477,40.1764,15078.4696
2005-06-01 14:50:00,56.06,56.12,55.99,56.07,12719.25325674428,40.1836,40.2266,40.1334,40.1907,12719.2533
2005-06-01 14:55:00,56.06,56.08,55.97,55.99,14257.872602318186,40.1836,40.1979,40.1191,40.1334,14257.8726
2005-06-01 15:00:00,55.98,56.01,55.96,56.0,11898.656272438198,40.1262,40.1477,40.1119,40.1406,11898.6563
2005-06-01 15:05:00,56.0,56.03,55.96,55.96,17540.260539542516,40.1406,40.1621,40.1119,40.1119,17540.2605
2005-06-01 15:10:00,55.96,55.99,55.96,55.97,5744.178890142579,40.1119,40.1334,40.1119,40.1191,5744.1789
2005-06-01 15:15:00,55.97,55.98,55.94,55.97,9642.014565596472,40.1191,40.1262,40.0976,40.1191,9642.0146
2005-06-01 15:20:00,55.97,56.01,55.91,55.96,11898.656272438198,40.1191,40.1477,40.076,40.1119,11898.6563
2005-06-01 15:25:00,55.98,55.99,55.94,55.99,6769.925120525182,40.1262,40.1334,40.0976,40.1334,6769.9251
2005-06-01 15:30:00,55.98,56.06,55.97,56.01,23284.43942968509,40.1262,40.1836,40.1191,40.1477,23284.4394
2005-06-01 15:35:00,56.02,56.07,55.98,56.01,21335.52159195815,40.1549,40.1907,40.1262,40.1477,21335.5216
2005-06-01 15:40:00,56.01,56.04,56.0,56.04,14565.596471432968,40.1477,40.1692,40.1406,40.1692,14565.5965
2005-06-01 15:45:00,56.04,56.09,56.01,56.09,9436.86531951995,40.1692,40.2051,40.1477,40.2051,9436.8653
2005-06-01 15:50:00,56.09,56.09,56.09,56.09,0.0,40.2051,40.2051,40.2051,40.2051,0.0
2005-06-01 15:55:00,56.09,56.09,56.09,56.09,0.0,40.2051,40.2051,40.2051,40.2051,0.0
2005-06-02 09:30:00,55.92,55.92,55.66,55.74,23694.737921838136,40.0832,40.0832,39.8968,39.9542,23694.7379
2005-06-02 09:35:00,55.66,55.75,55.64,55.73,11078.059288132115,39.8968,39.9614,39.8825,39.947,11078.0593
2005-06-02 09:40:00,55.72,55.81,55.57,55.62,24310.1856600677,39.9399,40.0044,39.8323,39.8682,24310.1857
2005-06-02 09:45:00,55.6,55.6,55.42,55.44,28720.89445071289,39.8538,39.8538,39.7248,39.7392,28720.8945
2005-06-02 09:50:00,55.43,55.48,55.43,55.47,7898.245973946045,39.732,39.7678,39.732,39.7607,7898.246
2005-06-02 09:55:00,55.48,55.56,55.48,55.52,16206.790440045132,39.7678,39.8252,39.7678,39.7965,16206.7904
2005-06-02 10:00:00,55.52,55.57,55.47,55.56,10872.910042055595,39.7965,39.8323,39.7607,39.8252,10872.91
2005-06-02 10:05:00,55.56,55.57,55.45,55.46,6051.902759257359,39.8252,39.8323,39.7463,39.7535,6051.9028
2005-06-02 10:10:00,55.47,55.53,55.43,55.53,13026.977125859064,39.7607,39.8037,39.732,39.8037,13026.9771
2005-06-02 10:15:00,55.55,55.57,55.52,55.53,8821.417581290389,39.818,39.8323,39.7965,39.8037,8821.4176
2005-06-02 10:20:00,55.54,55.55,55.46,55.46,11693.507026361678,39.8108,39.818,39.7535,39.7535,11693.507
2005-06-02 10:25:00,55.47,55.58,55.44,55.53,8923.992204328648,39.7607,39.8395,39.7392,39.8037,8923.9922
2005-06-02 10:30:00,55.5,55.52,55.44,55.44,27900.29746640681,39.7822,39.7965,39.7392,39.7392,27900.2975
2005-06-02 10:35:00,55.44,55.57,55.44,55.57,11180.633911170376,39.7392,39.8323,39.7392,39.8323,11180.6339
2005-06-02 10:40:00,55.57,55.67,55.56,55.67,13334.700994973842,39.8323,39.904,39.8252,39.904,13334.701
2005-06-02 10:45:00,55.64,55.64,55.48,55.48,9231.71607344343,39.8825,39.8825,39.7678,39.7678,9231.7161
2005-06-02 10:50:00,55.48,55.52,55.47,55.47,10257.462303826032,39.7678,39.7965,39.7607,39.7607,10257.4623
2005-06-02 10:55:00,55.47,55.49,55.44,55.47,7693.096727869524,39.7607,39.775,39.7392,39.7607,7693.0967
2005-06-02 11:00:00,55.47,55.47,55.42,55.43,18053.13365473381,39.7607,39.7607,39.7248,39.732,18053.1337
2005-06-02 11:05:00,55.43,55.51,55.43,55.48,8308.544466099087,39.732,39.7893,39.732,39.7678,8308.5445
2005-06-02 11:10:00,55.45,55.47,55.44,55.47,5333.880397989537,39.7463,39.7607,39.7392,39.7607,5333.8804
2005-06-02 11:15:00,55.46,55.49,55.44,55.47,9026.566827366907,39.7535,39.775,39.7392,39.7607,9026.5668
2005-06-02 11:20:00,55.47,55.49,55.42,55.44,9026.566827366907,39.7607,39.775,39.7248,39.7392,9026.5668
2005-06-02 11:25:00,55.44,55.55,55.44,55.47,8821.417581290389,39.7392,39.818,39.7392,39.7607,8821.4176
2005-06-02 11:30:00,55.5,55.54,55.5,55.52,8513.693712175607,39.7822,39.8108,39.7822,39.7965,8513.6937
2005-06-02 11:35:00,55.53,55.56,55.49,55.56,6462.201251410401,39.8037,39.8252,39.775,39.8252,6462.2013
2005-06-02 11:40:00,55.57,55.58,55.47,55.55,10052.313057749512,39.8323,39.8395,39.7607,39.818,10052.3131
2005-06-02 11:45:00,55.54,55.59,55.53,55.59,4102.984921530413,39.8108,39.8467,39.8037,39.8467,4102.9849
2005-06-02 11:50:00,55.59,55.59,55.56,55.59,6872.499743563442,39.8467,39.8467,39.8252,39.8467,6872.4997
2005-06-02 11:55:00,55.57,55.62,55.56,55.61,2769.514822033029,39.8323,39.8682,39.8252,39.861,2769.5148
2005-06-02 12:00:00,55.62,55.73,55.58,55.72,10257.462303826032,39.8682,39.947,39.8395,39.9399,10257.4623
2005-06-02 12:05:00,55.74,55.74,55.66,55.68,5026.156528874756,39.9542,39.9542,39.8968,39.9112,5026.1565
2005-06-02 12:10:00,55.66,55.73,55.52,55.62,20822.648476766848,39.8968,39.947,39.7965,39.8682,20822.6485
2005-06-02 12:15:00,55.66,55.67,55.66,55.67,6051.902759257359,39.8968,39.904,39.8968,39.904,6051.9028
2005-06-02 12:20:00,55.67,55.68,55.64,55.67,3897.8356754538927,39.904,39.9112,39.8825,39.904,3897.8357
2005-06-02 12:25:00,55.67,55.67,55.62,55.64,7487.947481793004,39.904,39.904,39.8682,39.8825,7487.9475
2005-06-02 12:30:00,55.64,55.72,55.64,55.72,6975.074366601702,39.8825,39.9399,39.8825,39.9399,6975.0744
2005-06-02 12:35:00,55.72,55.73,55.7,55.7,2872.089445071289,39.9399,39.947,39.9255,39.9255,2872.0894
2005-06-02 12:40:00,55.69,55.74,55.68,55.7,8513.693712175607,39.9184,39.9542,39.9112,39.9255,8513.6937
2005-06-02 12:45:00,55.71,55.72,55.66,55.69,1948.9178377269463,39.9327,39.9399,39.8968,39.9184,1948.9178
2005-06-02 12:50:00,55.66,55.66,55.6,55.6,8616.268335213868,39.8968,39.8968,39.8538,39.8538,8616.2683
2005-06-02 12:55:00,55.58,55.65,55.58,55.63,2461.790952918248,39.8395,39.8897,39.8395,39.8753,2461.791
2005-06-02 13:00:00,55.64,55.66,55.64,55.66,5539.029644066058,39.8825,39.8968,39.8825,39.8968,5539.0296
2005-06-02 13:05:00,55.65,55.68,55.64,55.64,6359.626628372141,39.8897,39.9112,39.8825,39.8825,6359.6266
2005-06-02 13:10:00,55.64,55.68,55.63,55.67,9436.86531951995,39.8825,39.9112,39.8753,39.904,9436.8653
2005-06-02 13:15:00,55.68,55.69,55.65,55.65,11590.932403323415,39.9112,39.9184,39.8897,39.8897,11590.9324
2005-06-02 13:20:00,55.67,55.67,55.64,55.64,5641.604267104318,39.904,39.904,39.8825,39.8825,5641.6043
2005-06-02 13:25:00,55.64,55.64,55.62,55.62,6359.626628372141,39.8825,39.8825,39.8682,39.8682,6359.6266
2005-06-02 13:30:00,55.62,55.62,55.6,55.61,6667.350497486921,39.8682,39.8682,39.8538,39.861,6667.3505
2005-06-02 13:35:00,55.62,55.62,55.58,55.58,5539.029644066058,39.8682,39.8682,39.8395,39.8395,5539.0296
2005-06-02 13:40:00,55.58,55.59,55.52,55.55,6359.626628372141,39.8395,39.8467,39.7965,39.818,6359.6266
2005-06-02 13:45:00,55.56,55.56,55.54,55.56,7077.648989639963,39.8252,39.8252,39.8108,39.8252,7077.649
2005-06-02 13:50:00,55.57,55.6,55.56,55.58,10770.335419017334,39.8323,39.8538,39.8252,39.8395,10770.3354
2005-06-02 13:55:00,55.58,55.62,55.57,55.61,13642.424864088624,39.8395,39.8682,39.8323,39.861,13642.4249
2005-06-02 14:00:00,55.61,55.63,55.6,55.62,6359.626628372141,39.861,39.8753,39.8538,39.8682,6359.6266
2005-06-02 14:05:00,55.62,55.64,55.58,55.6,6051.902759257359,39.8682,39.8825,39.8395,39.8538,6051.9028
2005-06-02 14:10:00,55.6,55.62,55.58,55.58,10052.313057749512,39.8538,39.8682,39.8395,39.8395,10052.3131
2005-06-02 14:15:00,55.58,55.6,55.58,55.59,6257.0520053338805,39.8395,39.8538,39.8395,39.8467,6257.052
2005-06-02 14:20:00,55.59,55.6,55.57,55.6,7693.096727869524,39.8467,39.8538,39.8323,39.8538,7693.0967
2005-06-02 14:25:00,55.61,55.69,55.61,55.66,4102.984921530413,39.861,39.9184,39.861,39.8968,4102.9849
2005-06-02 14:30:00,55.65,55.67,55.64,55.65,2051.4924607652065,39.8897,39.904,39.8825,39.8897,2051.4925
2005-06-02 14:35:00,55.64,55.65,55.61,55.61,4000.410298492153,39.8825,39.8897,39.861,39.861,4000.4103
2005-06-02 14:40:00,55.6,55.63,55.58,55.59,15078.46958662427,39.8538,39.8753,39.8395,39.8467,15078.4696
2005-06-02 14:45:00,55.59,55.6,55.58,55.58,6667.350497486921,39.8467,39.8538,39.8395,39.8395,6667.3505
2005-06-02 14:50:00,55.58,55.73,55.58,55.67,23181.86480664684,39.8395,39.947,39.8395,39.904,23181.8648
2005-06-02 14:55:00,55.66,55.66,55.59,55.59,7385.372858754744,39.8968,39.8968,39.8467,39.8467,7385.3729
2005-06-02 15:00:00,55.58,55.61,55.57,55.61,18976.30526207816,39.8395,39.861,39.8323,39.861,18976.3053
2005-06-02 15:05:00,55.61,55.65,55.58,55.61,7898.245973946045,39.861,39.8897,39.8395,39.861,7898.246
2005-06-02 15:10:00,55.61,55.62,55.59,55.62,11693.507026361678,39.861,39.8682,39.8467,39.8682,11693.507
2005-06-02 15:15:00,55.62,55.63,55.6,55.62,5846.753513180839,39.8682,39.8753,39.8538,39.8682,5846.7535
2005-06-02 15:20:00,55.62,55.66,55.62,55.65,13539.850241050364,39.8682,39.8968,39.8682,39.8897,13539.8502
2005-06-02 15:25:00,55.66,55.66,55.64,55.64,12001.23089547646,39.8968,39.8968,39.8825,39.8825,12001.2309
2005-06-02 15:30:00,55.65,55.65,55.58,55.58,15181.044209662528,39.8897,39.8897,39.8395,39.8395,15181.0442
2005-06-02 15:35:00,55.58,55.62,55.58,55.62,14565.596471432968,39.8395,39.8682,39.8395,39.8682,14565.5965
2005-06-02 15:40:00,55.63,55.68,55.61,55.68,29951.789927172016,39.8753,39.9112,39.861,39.9112,29951.7899
2005-06-02 15:45:00,55.68,55.7,55.6,55.61,22463.84244537901,39.9112,39.9255,39.8538,39.861,22463.8424
2005-06-02 15:50:00,55.61,55.61,55.58,55.6,18053.13365473381,39.861,39.861,39.8395,39.8538,18053.1337
2005-06-02 15:55:00,55.59,55.61,55.59,55.6,8513.693712175607,39.8467,39.861,39.8467,39.8538,8513.6937
2005-06-03 09:30:00,55.37,55.51,55.37,55.42,21232.94696891989,39.689,39.7893,39.689,39.7248,21232.947
2005-06-03 09:35:00,55.4,55.59,55.39,55.55,5539.029644066058,39.7105,39.8467,39.7033,39.818,5539.0296
2005-06-03 09:40:00,55.52,55.56,55.4,55.49,6564.775874448661,39.7965,39.8252,39.7105,39.775,6564.7759
2005-06-03 09:45:00,55.47,55.6,55.47,55.59,6769.925120525182,39.7607,39.8538,39.7607,39.8467,6769.9251
2005-06-03 09:50:00,55.54,55.62,55.53,55.62,7693.096727869524,39.8108,39.8682,39.8037,39.8682,7693.0967
2005-06-03 09:55:00,55.67,55.72,55.63,55.67,5846.753513180839,39.904,39.9399,39.8753,39.904,5846.7535
2005-06-03 10:00:00,55.65,55.65,55.51,55.57,10975.484665093856,39.8897,39.8897,39.7893,39.8323,10975.4847
2005-06-03 10:05:00,55.58,55.6,55.51,55.54,8411.119089137346,39.8395,39.8538,39.7893,39.8108,8411.1191
2005-06-03 10:10:00,55.54,55.58,55.5,55.51,6462.201251410401,39.8108,39.8395,39.7822,39.7893,6462.2013
2005-06-03 10:15:00,55.52,55.53,55.48,55.49,3590.111806339112,39.7965,39.8037,39.7678,39.775,3590.1118
2005-06-03 10:20:00,55.49,55.5,55.4,55.41,9744.58918863473,39.775,39.7822,39.7105,39.7176,9744.5892
2005-06-03 10:25:00,55.41,55.54,55.41,55.49,4615.858036721715,39.7176,39.8108,39.7176,39.775,4615.858
2005-06-03 10:30:00,55.5,55.5,55.45,55.47,4308.134167606934,39.7822,39.7822,39.7463,39.7607,4308.1342
2005-06-03 10:35:00,55.48,55.48,55.36,55.43,7385.372858754744,39.7678,39.7678,39.6818,39.732,7385.3729
2005-06-03 10:40:00,55.41,55.47,55.41,55.45,5333.880397989537,39.7176,39.7607,39.7176,39.7463,5333.8804
2005-06-03 10:45:00,55.44,55.47,55.42,55.47,4821.007282798236,39.7392,39.7607,39.7248,39.7607,4821.0073
2005-06-03 10:50:00,55.47,55.49,55.43,55.43,8718.842958252128,39.7607,39.775,39.732,39.732,8718.843
2005-06-03 10:55:00,55.44,55.48,55.42,55.44,5026.156528874756,39.7392,39.7678,39.7248,39.7392,5026.1565
2005-06-03 11:00:00,55.44,55.46,55.42,55.46,14975.894963586008,39.7392,39.7535,39.7248,39.7535,14975.895
2005-06-03 11:05:00,55.46,55.47,55.38,55.38,11078.059288132115,39.7535,39.7607,39.6961,39.6961,11078.0593
2005-06-03 11:10:00,55.39,55.41,55.35,55.35,8616.268335213868,39.7033,39.7176,39.6746,39.6746,8616.2683
2005-06-03 11:15:00,55.34,55.35,55.26,55.27,6975.074366601702,39.6675,39.6746,39.6101,39.6173,6975.0744
2005-06-03 11:20:00,55.29,55.33,55.26,55.29,7590.522104831264,39.6316,39.6603,39.6101,39.6316,7590.5221
2005-06-03 11:25:00,55.29,55.32,55.29,55.29,4615.858036721715,39.6316,39.6531,39.6316,39.6316,4615.858
2005-06-03 11:30:00,55.3,55.3,55.25,55.25,6154.47738229562,39.6388,39.6388,39.603,39.603,6154.4774
2005-06-03 11:35:00,55.24,55.25,55.14,55.17,12924.402502820802,39.5958,39.603,39.5241,39.5456,12924.4025
2005-06-03 11:40:00,55.17,55.23,55.16,55.19,12719.25325674428,39.5456,39.5886,39.5385,39.56,12719.2533
2005-06-03 11:45:00,55.19,55.2,55.07,55.13,12821.82787978254,39.56,39.5671,39.4739,39.5169,12821.8279
2005-06-03 11:50:00,55.15,55.16,55.11,55.13,11180.633911170376,39.5313,39.5385,39.5026,39.5169,11180.6339
2005-06-03 11:55:00,55.13,55.24,55.09,55.19,9436.86531951995,39.5169,39.5958,39.4883,39.56,9436.8653
2005-06-03 12:00:00,55.22,55.22,55.14,55.2,7077.648989639963,39.5815,39.5815,39.5241,39.5671,7077.649
2005-06-03 12:05:00,55.19,55.2,55.15,55.18,14463.021848394706,39.56,39.5671,39.5313,39.5528,14463.0218
2005-06-03 12:10:00,55.17,55.2,55.14,55.2,8308.544466099087,39.5456,39.5671,39.5241,39.5671,8308.5445
2005-06-03 12:15:00,55.17,55.23,55.15,55.22,4718.432659759975,39.5456,39.5886,39.5313,39.5815,4718.4327
2005-06-03 12:20:00,55.22,55.22,55.15,55.19,7385.372858754744,39.5815,39.5815,39.5313,39.56,7385.3729
2005-06-03 12:25:00,55.18,55.22,55.16,55.18,9744.58918863473,39.5528,39.5815,39.5385,39.5528,9744.5892
2005-06-03 12:30:00,55.18,55.18,55.11,55.16,5641.604267104318,39.5528,39.5528,39.5026,39.5385,5641.6043
2005-06-03 12:35:00,55.16,55.22,55.11,55.22,6564.775874448661,39.5385,39.5815,39.5026,39.5815,6564.7759
2005-06-03 12:40:00,55.19,55.21,55.16,55.16,9129.14145040517,39.56,39.5743,39.5385,39.5385,9129.1415
2005-06-03 12:45:00,55.15,55.19,55.12,55.18,6667.350497486921,39.5313,39.56,39.5098,39.5528,6667.3505
2005-06-03 12:50:00,55.18,55.18,55.11,55.11,13847.574110165144,39.5528,39.5528,39.5026,39.5026,13847.5741
2005-06-03 12:55:00,55.11,55.14,55.08,55.12,26977.125859062467,39.5026,39.5241,39.4811,39.5098,26977.1259
2005-06-03 13:00:00,55.12,55.13,55.08,55.11,19181.45450815468,39.5098,39.5169,39.4811,39.5026,19181.4545
2005-06-03 13:05:00,55.1,55.11,55.09,55.11,8103.395220022566,39.4954,39.5026,39.4883,39.5026,8103.3952
2005-06-03 13:10:00,55.1,55.1,55.08,55.08,5333.880397989537,39.4954,39.4954,39.4811,39.4811,5333.8804
2005-06-03 13:15:00,55.07,55.1,55.05,55.05,11385.783157246897,39.4739,39.4954,39.4596,39.4596,11385.7832
2005-06-03 13:20:00,55.05,55.08,55.05,55.07,7795.671350907785,39.4596,39.4811,39.4596,39.4739,7795.6714
2005-06-03 13:25:00,55.05,55.08,55.05,55.08,13129.551748897322,39.4596,39.4811,39.4596,39.4811,13129.5517
2005-06-03 13:30:00,55.08,55.08,55.06,55.07,12821.82787978254,39.4811,39.4811,39.4668,39.4739,12821.8279
2005-06-03 13:35:00,55.07,55.07,55.05,55.07,5641.604267104318,39.4739,39.4739,39.4596,39.4739,5641.6043
2005-06-03 13:40:00,55.07,55.08,55.06,55.07,5846.753513180839,39.4739,39.4811,39.4668,39.4739,5846.7535
2005-06-03 13:45:00,55.08,55.08,55.05,55.05,14975.894963586008,39.4811,39.4811,39.4596,39.4596,14975.895
2005-06-03 13:50:00,55.06,55.08,55.05,55.06,11693.507026361678,39.4668,39.4811,39.4596,39.4668,11693.507
2005-06-03 13:55:00,55.06,55.07,55.05,55.06,5436.455021027798,39.4668,39.4739,39.4596,39.4668,5436.455
2005-06-03 14:00:00,55.07,55.07,55.02,55.05,9847.163811672992,39.4739,39.4739,39.4381,39.4596,9847.1638
2005-06-03 14:05:00,55.05,55.06,55.03,55.06,7077.648989639963,39.4596,39.4668,39.4453,39.4668,7077.649
2005-06-03 14:10:00,55.06,55.06,55.03,55.05,8923.992204328648,39.4668,39.4668,39.4453,39.4596,8923.9922
2005-06-03 14:15:00,55.04,55.08,55.02,55.07,18053.13365473381,39.4524,39.4811,39.4381,39.4739,18053.1337
2005-06-03 14:20:00,55.07,55.08,55.05,55.08,10667.760795979077,39.4739,39.4811,39.4596,39.4811,10667.7608
2005-06-03 14:25:00,55.08,55.12,55.08,55.12,33336.752487434605,39.4811,39.5098,39.4811,39.5098,33336.7525
2005-06-03 14:30:00,55.11,55.11,55.08,55.11,5128.731151913016,39.5026,39.5026,39.4811,39.5026,5128.7312
2005-06-03 14:35:00,55.11,55.11,55.08,55.11,3692.686429377372,39.5026,39.5026,39.4811,39.5026,3692.6864
2005-06-03 14:40:00,55.11,55.14,55.1,55.11,7385.372858754744,39.5026,39.5241,39.4954,39.5026,7385.3729
2005-06-03 14:45:00,55.12,55.12,55.05,55.1,15078.46958662427,39.5098,39.5098,39.4596,39.4954,15078.4696
2005-06-03 14:50:00,55.09,55.1,55.03,55.08,21130.372345881628,39.4883,39.4954,39.4453,39.4811,21130.3723
2005-06-03 14:55:00,55.08,55.1,55.04,55.08,10154.887680787771,39.4811,39.4954,39.4524,39.4811,10154.8877
2005-06-03 15:00:00,55.08,55.11,55.06,55.09,6462.201251410401,39.4811,39.5026,39.4668,39.4883,6462.2013
2005-06-03 15:05:00,55.1,55.16,55.1,55.15,9539.43994255821,39.4954,39.5385,39.4954,39.5313,9539.4399
2005-06-03 15:10:00,55.13,55.13,55.09,55.09,6257.0520053338805,39.5169,39.5169,39.4883,39.4883,6257.052
2005-06-03 15:15:00,55.09,55.09,55.05,55.09,10770.335419017334,39.4883,39.4883,39.4596,39.4883,10770.3354
2005-06-03 15:20:00,55.09,55.1,55.08,55.08,9129.14145040517,39.4883,39.4954,39.4811,39.4811,9129.1415
2005-06-03 15:25:00,55.07,55.08,55.03,55.03,15488.76807877731,39.4739,39.4811,39.4453,39.4453,15488.7681
2005-06-03 15:30:00,55.03,55.06,55.02,55.06,14360.447225356444,39.4453,39.4668,39.4381,39.4668,14360.4472
2005-06-03 15:35:00,55.05,55.08,55.02,55.08,15796.491947892093,39.4596,39.4811,39.4381,39.4811,15796.4919
2005-06-03 15:40:00,55.07,55.07,55.03,55.05,10462.611549902556,39.4739,39.4739,39.4453,39.4596,10462.6115
2005-06-03 15:45:00,55.05,55.08,55.03,55.03,9949.738434711251,39.4596,39.4811,39.4453,39.4453,9949.7384
2005-06-03 15:50:00,55.03,55.03,54.96,55.0,24925.63339829726,39.4453,39.4453,39.3951,39.4238,24925.6334
2005-06-03 15:55:00,55.01,55.02,54.96,55.01,24105.036413991176,39.4309,39.4381,39.3951,39.4309,24105.0364
2005-06-06 09:30:00,54.85,54.86,54.52,54.52,37952.61052415632,39.3162,39.3234,39.0797,39.0797,37952.6105
2005-06-06 09:35:00,54.52,54.56,54.4,54.52,35593.394194276334,39.0797,39.1084,38.9937,39.0797,35593.3942
2005-06-06 09:40:00,54.55,54.71,54.54,54.71,15181.044209662528,39.1012,39.2159,39.094,39.2159,15181.0442
2005-06-06 09:45:00,54.71,54.89,54.7,54.75,28310.59595855985,39.2159,39.3449,39.2087,39.2446,28310.596
2005-06-06 09:50:00,54.75,54.8,54.71,54.74,7077.648989639963,39.2446,39.2804,39.2159,39.2374,7077.649
2005-06-06 09:55:00,54.74,54.78,54.74,54.75,5333.880397989537,39.2374,39.2661,39.2374,39.2446,5333.8804
2005-06-06 10:00:00,54.71,54.72,54.67,54.69,5026.156528874756,39.2159,39.2231,39.1872,39.2016,5026.1565
2005-06-06 10:05:00,54.69,54.71,54.57,54.58,5641.604267104318,39.2016,39.2159,39.1155,39.1227,5641.6043
2005-06-06 10:10:00,54.58,54.68,54.58,54.68,7282.798235716484,39.1227,39.1944,39.1227,39.1944,7282.7982
2005-06-06 10:15:00,54.68,54.72,54.66,54.67,9642.014565596472,39.1944,39.2231,39.1801,39.1872,9642.0146
2005-06-06 10:20:00,54.67,54.67,54.6,54.65,5641.604267104318,39.1872,39.1872,39.137,39.1729,5641.6043
2005-06-06 10:25:00,54.67,54.7,54.65,54.7,6667.350497486921,39.1872,39.2087,39.1729,39.2087,6667.3505
2005-06-06 10:30:00,54.7,54.71,54.64,54.68,9026.566827366907,39.2087,39.2159,39.1657,39.1944,9026.5668
2005-06-06 10:35:00,54.69,54.7,54.66,54.66,8821.417581290389,39.2016,39.2087,39.1801,39.1801,8821.4176
2005-06-06 10:40:00,54.65,54.69,54.64,54.64,6257.0520053338805,39.1729,39.2016,39.1657,39.1657,6257.052
2005-06-06 10:45:00,54.64,54.64,54.59,54.6,7180.223612678223,39.1657,39.1657,39.1299,39.137,7180.2236
2005-06-06 10:50:00,54.6,54.62,54.59,54.61,3077.2386911478097,39.137,39.1514,39.1299,39.1442,3077.2387
2005-06-06 10:55:00,54.6,54.61,54.56,54.57,19899.476869422502,39.137,39.1442,39.1084,39.1155,19899.4769
2005-06-06 11:00:00,54.57,54.61,54.53,54.61,10872.910042055595,39.1155,39.1442,39.0869,39.1442,10872.91
2005-06-06 11:05:00,54.6,54.61,54.58,54.58,8616.268335213868,39.137,39.1442,39.1227,39.1227,8616.2683
2005-06-06 11:10:00,54.58,54.59,54.57,54.57,8513.693712175607,39.1227,39.1299,39.1155,39.1155,8513.6937
2005-06-06 11:15:00,54.6,54.61,54.58,54.59,12001.23089547646,39.137,39.1442,39.1227,39.1299,12001.2309
2005-06-06 11:20:00,54.59,54.63,54.59,54.61,14565.596471432968,39.1299,39.1585,39.1299,39.1442,14565.5965
2005-06-06 11:25:00,54.61,54.67,54.61,54.65,4513.283413683455,39.1442,39.1872,39.1442,39.1729,4513.2834
2005-06-06 11:30:00,54.65,54.68,54.65,54.67,3282.3879372243305,39.1729,39.1944,39.1729,39.1872,3282.3879
2005-06-06 11:35:00,54.68,54.7,54.68,54.69,4000.410298492153,39.1944,39.2087,39.1944,39.2016,4000.4103
2005-06-06 11:40:00,54.68,54.7,54.68,54.69,2564.365575956508,39.1944,39.2087,39.1944,39.2016,2564.3656
2005-06-06 11:45:00,54.68,54.71,54.68,54.69,5128.731151913016,39.1944,39.2159,39.1944,39.2016,5128.7312
2005-06-06 11:50:00,54.69,54.7,54.68,54.69,4718.432659759975,39.2016,39.2087,39.1944,39.2016,4718.4327
2005-06-06 11:55:00,54.7,54.7,54.65,54.69,6154.47738229562,39.2087,39.2087,39.1729,39.2016,6154.4774
2005-06-06 12:00:00,54.69,54.78,54.68,54.75,13950.148733203405,39.2016,39.2661,39.1944,39.2446,13950.1487
2005-06-06 12:05:00,54.75,54.77,54.66,54.67,7693.096727869524,39.2446,39.2589,39.1801,39.1872,7693.0967
2005-06-06 12:10:00,54.67,54.67,54.65,54.66,4308.134167606934,39.1872,39.1872,39.1729,39.1801,4308.1342
2005-06-06 12:15:00,54.67,54.68,54.66,54.68,4821.007282798236,39.1872,39.1944,39.1801,39.1944,4821.0073
2005-06-06 12:20:00,54.67,54.69,54.67,54.69,3077.2386911478097,39.1872,39.2016,39.1872,39.2016,3077.2387
2005-06-06 12:25:00,54.68,54.7,54.62,54.62,5744.178890142579,39.1944,39.2087,39.1514,39.1514,5744.1789
2005-06-06 12:30:00,54.64,54.69,54.63,54.65,5436.455021027798,39.1657,39.2016,39.1585,39.1729,5436.455
2005-06-06 12:35:00,54.64,54.65,54.57,54.57,14463.021848394706,39.1657,39.1729,39.1155,39.1155,14463.0218
2005-06-06 12:40:00,54.57,54.6,54.57,54.57,7487.947481793004,39.1155,39.137,39.1155,39.1155,7487.9475
2005-06-06 12:45:00,54.58,54.63,54.57,54.63,10462.611549902556,39.1227,39.1585,39.1155,39.1585,10462.6115
2005-06-06 12:50:00,54.63,54.63,54.58,54.59,10975.484665093856,39.1585,39.1585,39.1227,39.1299,10975.4847
2005-06-06 12:55:00,54.58,54.59,54.55,54.57,9744.58918863473,39.1227,39.1299,39.1012,39.1155,9744.5892
2005-06-06 13:00:00,54.54,54.57,54.53,54.55,11898.656272438198,39.094,39.1155,39.0869,39.1012,11898.6563
2005-06-06 13:05:00,54.55,54.58,54.53,54.57,7693.096727869524,39.1012,39.1227,39.0869,39.1155,7693.0967
2005-06-06 13:10:00,54.58,54.59,54.55,54.59,6462.201251410401,39.1227,39.1299,39.1012,39.1299,6462.2013
2005-06-06 13:15:00,54.58,54.61,54.58,54.59,17335.111293465994,39.1227,39.1442,39.1227,39.1299,17335.1113
2005-06-06 13:20:00,54.59,54.61,54.58,54.6,3179.8133141860703,39.1299,39.1442,39.1227,39.137,3179.8133
2005-06-06 13:25:00,54.6,54.61,54.58,54.59,5026.156528874756,39.137,39.1442,39.1227,39.1299,5026.1565
2005-06-06 13:30:00,54.59,54.59,54.56,54.56,5231.305774951277,39.1299,39.1299,39.1084,39.1084,5231.3058
2005-06-06 13:35:00,54.56,54.58,54.56,54.57,7795.671350907785,39.1084,39.1227,39.1084,39.1155,7795.6714
2005-06-06 13:40:00,54.57,54.62,54.57,54.62,12616.67863370602,39.1155,39.1514,39.1155,39.1514,12616.6786
2005-06-06 13:45:00,54.63,54.66,54.58,54.64,13232.126371935585,39.1585,39.1801,39.1227,39.1657,13232.1264
2005-06-06 13:50:00,54.64,54.65,54.59,54.59,7180.223612678223,39.1657,39.1729,39.1299,39.1299,7180.2236
2005-06-06 13:55:00,54.59,54.63,54.59,54.59,8000.820596984306,39.1299,39.1585,39.1299,39.1299,8000.8206
2005-06-06 14:00:00,54.6,54.61,54.57,54.61,6872.499743563442,39.137,39.1442,39.1155,39.1442,6872.4997
2005-06-06 14:05:00,54.62,54.64,54.6,54.63,15899.06657093035,39.1514,39.1657,39.137,39.1585,15899.0666
2005-06-06 14:10:00,54.64,54.65,54.62,54.64,6872.499743563442,39.1657,39.1729,39.1514,39.1657,6872.4997
2005-06-06 14:15:00,54.61,54.63,54.58,54.58,8821.417581290389,39.1442,39.1585,39.1227,39.1227,8821.4176
2005-06-06 14:20:00,54.59,54.59,54.56,54.56,4821.007282798236,39.1299,39.1299,39.1084,39.1084,4821.0073
2005-06-06 14:25:00,54.56,54.56,54.5,54.55,21540.670838034668,39.1084,39.1084,39.0654,39.1012,21540.6708
2005-06-06 14:30:00,54.55,54.62,54.55,54.61,11693.507026361678,39.1012,39.1514,39.1012,39.1442,11693.507
2005-06-06 14:35:00,54.61,54.63,54.59,54.63,9847.163811672992,39.1442,39.1585,39.1299,39.1585,9847.1638
2005-06-06 14:40:00,54.62,54.63,54.56,54.56,8411.119089137346,39.1514,39.1585,39.1084,39.1084,8411.1191
2005-06-06 14:45:00,54.57,54.57,54.51,54.52,9744.58918863473,39.1155,39.1155,39.0725,39.0797,9744.5892
2005-06-06 14:50:00,54.53,54.59,54.53,54.59,13026.977125859064,39.0869,39.1299,39.0869,39.1299,13026.9771
2005-06-06 14:55:00,54.59,54.59,54.57,54.57,29131.19294286593,39.1299,39.1299,39.1155,39.1155,29131.1929
2005-06-06 15:00:00,54.57,54.57,54.55,54.55,26669.401989947684,39.1155,39.1155,39.1012,39.1012,26669.402
2005-06-06 15:05:00,54.55,54.57,54.52,54.57,17335.111293465994,39.1012,39.1155,39.0797,39.1155,17335.1113
2005-06-06 15:10:00,54.57,54.59,54.57,54.57,14463.021848394706,39.1155,39.1299,39.1155,39.1155,14463.0218
2005-06-06 15:15:00,54.57,54.59,54.57,54.58,12411.5293876295,39.1155,39.1299,39.1155,39.1227,12411.5294
2005-06-06 15:20:00,54.58,54.58,54.57,54.57,51697.61001128321,39.1227,39.1227,39.1155,39.1155,51697.61
2005-06-06 15:25:00,54.57,54.62,54.57,54.61,37132.01353985024,39.1155,39.1514,39.1155,39.1442,37132.0135
2005-06-06 15:30:00,54.6,54.73,54.6,54.73,23284.43942968509,39.137,39.2302,39.137,39.2302,23284.4394
2005-06-06 15:35:00,54.73,54.82,54.71,54.78,30567.23766540158,39.2302,39.2947,39.2159,39.2661,30567.2377
2005-06-06 15:40:00,54.78,54.83,54.74,54.75,18360.8575238486,39.2661,39.3019,39.2374,39.2446,18360.8575
2005-06-06 15:45:00,54.75,54.82,54.74,54.76,12821.82787978254,39.2446,39.2947,39.2374,39.2517,12821.8279
2005-06-06 15:50:00,54.76,54.81,54.76,54.8,16719.663555236435,39.2517,39.2876,39.2517,39.2804,16719.6636
2005-06-06 15:55:00,54.8,54.81,54.76,54.77,24105.036413991176,39.2804,39.2876,39.2517,39.2589,24105.0364
2005-06-07 09:30:00,54.79,54.92,54.76,54.84,18463.43214688686,39.3979,39.4914,39.3763,39.4338,18463.4321
2005-06-07 09:35:00,54.86,54.94,54.84,54.88,4102.984921530413,39.4482,39.5058,39.4338,39.4626,4102.9849
2005-06-07 09:40:00,54.89,55.07,54.89,55.05,11590.932403323415,39.4698,39.5992,39.4698,39.5848,11590.9324
2005-06-07 09:45:00,55.05,55.13,55.03,55.04,10360.036926864292,39.5848,39.6424,39.5705,39.5777,10360.0369
2005-06-07 09:50:00,55.06,55.13,55.05,55.13,6462.201251410401,39.592,39.6424,39.5848,39.6424,6462.2013
2005-06-07 09:55:00,55.13,55.33,55.11,55.14,14770.745717509488,39.6424,39.7862,39.628,39.6496,14770.7457
2005-06-07 10:00:00,55.22,55.22,55.08,55.11,15078.46958662427,39.7071,39.7071,39.6064,39.628,15078.4696
2005-06-07 10:05:00,55.11,55.25,55.1,55.25,8616.268335213868,39.628,39.7287,39.6208,39.7287,8616.2683
2005-06-07 10:10:00,55.24,55.37,55.24,55.27,12103.80551851472,39.7215,39.815,39.7215,39.743,12103.8055
2005-06-07 10:15:00,55.3,55.42,55.28,55.36,13744.999487126885,39.7646,39.8509,39.7502,39.8078,13744.9995
2005-06-07 10:20:00,55.37,55.4,55.37,55.4,17129.962047389476,39.815,39.8365,39.815,39.8365,17129.962
2005-06-07 10:25:00,55.4,55.54,55.4,55.54,14873.320340547749,39.8365,39.9372,39.8365,39.9372,14873.3203
2005-06-07 10:30:00,55.54,55.6,55.54,55.54,18360.8575238486,39.9372,39.9803,39.9372,39.9372,18360.8575
2005-06-07 10:35:00,55.54,55.55,55.47,55.54,9436.86531951995,39.9372,39.9444,39.8869,39.9372,9436.8653
2005-06-07 10:40:00,55.53,55.53,55.49,55.51,9129.14145040517,39.93,39.93,39.9012,39.9156,9129.1415
2005-06-07 10:45:00,55.51,55.55,55.47,55.47,13744.999487126885,39.9156,39.9444,39.8869,39.8869,13744.9995
2005-06-07 10:50:00,55.48,55.49,55.45,55.47,7180.223612678223,39.8941,39.9012,39.8725,39.8869,7180.2236
2005-06-07 10:55:00,55.47,55.55,55.47,55.55,7385.372858754744,39.8869,39.9444,39.8869,39.9444,7385.3729
2005-06-07 11:00:00,55.54,55.55,55.41,55.42,15693.91732485383,39.9372,39.9444,39.8437,39.8509,15693.9173
2005-06-07 11:05:00,55.41,55.47,55.37,55.37,16719.663555236435,39.8437,39.8869,39.815,39.815,16719.6636
2005-06-07 11:10:00,55.37,55.4,55.32,55.35,9539.43994255821,39.815,39.8365,39.779,39.8006,9539.4399
2005-06-07 11:15:00,55.36,55.4,55.35,55.4,11590.932403323415,39.8078,39.8365,39.8006,39.8365,11590.9324
2005-06-07 11:20:00,55.4,55.41,55.34,55.41,7795.671350907785,39.8365,39.8437,39.7934,39.8437,7795.6714
2005-06-07 11:25:00,55.41,55.41,55.37,55.41,4718.432659759975,39.8437,39.8437,39.815,39.8437,4718.4327
2005-06-07 11:30:00,55.41,55.53,55.41,55.47,8513.693712175607,39.8437,39.93,39.8437,39.8869,8513.6937
2005-06-07 11:35:00,55.45,55.46,55.43,55.45,69955.89291209355,39.8725,39.8797,39.8581,39.8725,69955.8929
2005-06-07 11:40:00,55.45,55.46,55.44,55.44,9129.14145040517,39.8725,39.8797,39.8653,39.8653,9129.1415
2005-06-07 11:45:00,55.45,55.53,55.44,55.52,6359.626628372141,39.8725,39.93,39.8653,39.9228,6359.6266
2005-06-07 11:50:00,55.52,55.54,55.49,55.54,4308.134167606934,39.9228,39.9372,39.9012,39.9372,4308.1342
2005-06-07 11:55:00,55.53,55.55,55.52,55.53,3179.8133141860703,39.93,39.9444,39.9228,39.93,3179.8133
2005-06-07 12:00:00,55.52,55.54,55.5,55.54,4410.708790645194,39.9228,39.9372,39.9084,39.9372,4410.7088
2005-06-07 12:05:00,55.55,55.55,55.51,55.52,9847.163811672992,39.9444,39.9444,39.9156,39.9228,9847.1638
2005-06-07 12:10:00,55.54,55.62,55.52,55.6,14668.171094471229,39.9372,39.9947,39.9228,39.9803,14668.1711
2005-06-07 12:15:00,55.58,55.62,55.57,55.59,6564.775874448661,39.966,39.9947,39.9588,39.9731,6564.7759
2005-06-07 12:20:00,55.59,55.62,55.58,55.6,3897.8356754538927,39.9731,39.9947,39.966,39.9803,3897.8357
2005-06-07 12:25:00,55.6,55.61,55.57,55.57,2666.9401989947687,39.9803,39.9875,39.9588,39.9588,2666.9402
2005-06-07 12:30:00,55.57,55.62,55.57,55.6,6667.350497486921,39.9588,39.9947,39.9588,39.9803,6667.3505
2005-06-07 12:35:00,55.61,55.61,55.57,55.59,2769.514822033029,39.9875,39.9875,39.9588,39.9731,2769.5148
2005-06-07 12:40:00,55.59,55.62,55.57,55.59,6257.0520053338805,39.9731,39.9947,39.9588,39.9731,6257.052
2005-06-07 12:45:00,55.6,55.64,55.59,55.64,6769.925120525182,39.9803,40.0091,39.9731,40.0091,6769.9251
2005-06-07 12:50:00,55.64,55.67,55.6,55.66,13847.574110165144,40.0091,40.0307,39.9803,40.0235,13847.5741
2005-06-07 12:55:00,55.67,55.76,55.67,55.74,11693.507026361678,40.0307,40.0954,40.0307,40.081,11693.507
2005-06-07 13:00:00,55.71,55.72,55.7,55.71,4205.559544568673,40.0594,40.0666,40.0522,40.0594,4205.5595
2005-06-07 13:05:00,55.71,55.72,55.68,55.69,4718.432659759975,40.0594,40.0666,40.0379,40.0451,4718.4327
2005-06-07 13:10:00,55.69,55.71,55.64,55.66,10154.887680787771,40.0451,40.0594,40.0091,40.0235,10154.8877
2005-06-07 13:15:00,55.64,55.65,55.61,55.63,7590.522104831264,40.0091,40.0163,39.9875,40.0019,7590.5221
2005-06-07 13:20:00,55.63,55.63,55.57,55.57,6564.775874448661,40.0019,40.0019,39.9588,39.9588,6564.7759
2005-06-07 13:25:00,55.59,55.6,55.54,55.55,9026.566827366907,39.9731,39.9803,39.9372,39.9444,9026.5668
2005-06-07 13:30:00,55.55,55.55,55.48,55.52,7282.798235716484,39.9444,39.9444,39.8941,39.9228,7282.7982
2005-06-07 13:35:00,55.52,55.58,55.52,55.57,6564.775874448661,39.9228,39.966,39.9228,39.9588,6564.7759
2005-06-07 13:40:00,55.57,55.57,55.54,55.57,8103.395220022566,39.9588,39.9588,39.9372,39.9588,8103.3952
2005-06-07 13:45:00,55.57,55.57,55.53,55.55,3282.3879372243305,39.9588,39.9588,39.93,39.9444,3282.3879
2005-06-07 13:50:00,55.54,55.55,55.52,55.53,4821.007282798236,39.9372,39.9444,39.9228,39.93,4821.0073
2005-06-07 13:55:00,55.53,55.56,55.53,55.53,4102.984921530413,39.93,39.9516,39.93,39.93,4102.9849
2005-06-07 14:00:00,55.54,55.55,55.49,55.5,5436.455021027798,39.9372,39.9444,39.9012,39.9084,5436.455
2005-06-07 14:05:00,55.49,55.53,55.49,55.5,6667.350497486921,39.9012,39.93,39.9012,39.9084,6667.3505
2005-06-07 14:10:00,55.49,55.5,55.33,55.34,47697.19971279105,39.9012,39.9084,39.7862,39.7934,47697.1997
2005-06-07 14:15:00,55.34,55.44,55.33,55.44,21130.372345881628,39.7934,39.8653,39.7862,39.8653,21130.3723
2005-06-07 14:20:00,55.43,55.43,55.37,55.39,10872.910042055595,39.8581,39.8581,39.815,39.8293,10872.91
2005-06-07 14:25:00,55.38,55.42,55.38,55.39,12001.23089547646,39.8221,39.8509,39.8221,39.8293,12001.2309
2005-06-07 14:30:00,55.41,55.46,55.41,55.44,14668.171094471229,39.8437,39.8797,39.8437,39.8653,14668.1711
2005-06-07 14:35:00,55.45,55.58,55.43,55.58,55698.02030977536,39.8725,39.966,39.8581,39.966,55698.0203
2005-06-07 14:40:00,55.58,55.58,55.48,55.49,4923.581905836496,39.966,39.966,39.8941,39.9012,4923.5819
2005-06-07 14:45:00,55.49,55.49,55.45,55.45,9539.43994255821,39.9012,39.9012,39.8725,39.8725,9539.4399
2005-06-07 14:50:00,55.45,55.5,55.45,55.48,5539.029644066058,39.8725,39.9084,39.8725,39.8941,5539.0296
2005-06-07 14:55:00,55.45,55.48,55.44,55.44,10770.335419017334,39.8725,39.8941,39.8653,39.8653,10770.3354
2005-06-07 15:00:00,55.45,55.46,55.42,55.42,21027.797722843367,39.8725,39.8797,39.8509,39.8509,21027.7977
2005-06-07 15:05:00,55.42,55.44,55.42,55.44,18976.30526207816,39.8509,39.8653,39.8509,39.8653,18976.3053
2005-06-07 15:10:00,55.45,55.46,55.44,55.46,14257.872602318186,39.8725,39.8797,39.8653,39.8797,14257.8726
2005-06-07 15:15:00,55.47,55.53,55.47,55.52,7487.947481793004,39.8869,39.93,39.8869,39.9228,7487.9475
2005-06-07 15:20:00,55.52,55.53,55.47,55.49,9231.71607344343,39.9228,39.93,39.8869,39.9012,9231.7161
2005-06-07 15:25:00,55.49,55.49,55.44,55.46,13847.574110165144,39.9012,39.9012,39.8653,39.8797,13847.5741
2005-06-07 15:30:00,55.46,55.46,55.32,55.33,8923.992204328648,39.8797,39.8797,39.779,39.7862,8923.9922
2005-06-07 15:35:00,55.33,55.36,55.32,55.36,19181.45450815468,39.7862,39.8078,39.779,39.8078,19181.4545
2005-06-07 15:40:00,55.35,55.41,55.35,55.41,21848.39470714945,39.8006,39.8437,39.8006,39.8437,21848.3947
2005-06-07 15:45:00,55.39,55.41,55.37,55.37,21540.670838034668,39.8293,39.8437,39.815,39.815,21540.6708
2005-06-07 15:50:00,55.37,55.38,55.3,55.36,30054.36455021028,39.815,39.8221,39.7646,39.8078,30054.3646
2005-06-07 15:55:00,55.37,55.37,55.29,55.29,48210.07282798235,39.815,39.815,39.7574,39.7574,48210.0728
2005-06-08 09:30:00,55.57,55.57,55.37,55.37,12103.80551851472,39.9588,39.9588,39.815,39.815,12103.8055
2005-06-08 09:35:00,55.33,55.35,55.14,55.35,9744.58918863473,39.7862,39.8006,39.6496,39.8006,9744.5892
2005-06-08 09:40:00,55.25,55.26,55.13,55.13,4205.559544568673,39.7287,39.7359,39.6424,39.6424,4205.5595
2005-06-08 09:45:00,55.14,55.23,55.12,55.2,13847.574110165144,39.6496,39.7143,39.6352,39.6927,13847.5741
2005-06-08 09:50:00,55.18,55.24,55.14,55.24,8923.992204328648,39.6783,39.7215,39.6496,39.7215,8923.9922
2005-06-08 09:55:00,55.24,55.24,55.18,55.23,11590.932403323415,39.7215,39.7215,39.6783,39.7143,11590.9324
2005-06-08 10:00:00,55.21,55.26,55.18,55.26,11488.357780285158,39.6999,39.7359,39.6783,39.7359,11488.3578
2005-06-08 10:05:00,55.26,55.26,55.18,55.22,6667.350497486921,39.7359,39.7359,39.6783,39.7071,6667.3505
2005-06-08 10:10:00,55.21,55.28,55.2,55.23,21335.52159195815,39.6999,39.7502,39.6927,39.7143,21335.5216
2005-06-08 10:15:00,55.23,55.24,55.19,55.19,8000.820596984306,39.7143,39.7215,39.6855,39.6855,8000.8206
2005-06-08 10:20:00,55.18,55.2,55.16,55.18,25335.9318904503,39.6783,39.6927,39.6639,39.6783,25335.9319
2005-06-08 10:25:00,55.18,55.18,55.09,55.09,7077.648989639963,39.6783,39.6783,39.6136,39.6136,7077.649
2005-06-08 10:30:00,55.08,55.09,55.02,55.05,7282.798235716484,39.6064,39.6136,39.5633,39.5848,7282.7982
2005-06-08 10:35:00,55.02,55.13,54.98,55.13,12924.402502820802,39.5633,39.6424,39.5345,39.6424,12924.4025
2005-06-08 10:40:00,55.14,55.14,55.05,55.05,4000.410298492153,39.6496,39.6496,39.5848,39.5848,4000.4103
2005-06-08 10:45:00,55.06,55.09,55.06,55.08,6257.0520053338805,39.592,39.6136,39.592,39.6064,6257.052
2005-06-08 10:50:00,55.08,55.11,55.06,55.09,13539.850241050364,39.6064,39.628,39.592,39.6136,13539.8502
2005-06-08 10:55:00,55.08,55.16,55.07,55.16,6257.0520053338805,39.6064,39.6639,39.5992,39.6639,6257.052
2005-06-08 11:00:00,55.13,55.13,55.09,55.1,8411.119089137346,39.6424,39.6424,39.6136,39.6208,8411.1191
2005-06-08 11:05:00,55.1,55.11,55.04,55.04,9129.14145040517,39.6208,39.628,39.5777,39.5777,9129.1415
2005-06-08 11:10:00,55.04,55.08,55.04,55.08,6359.626628372141,39.5777,39.6064,39.5777,39.6064,6359.6266
2005-06-08 11:15:00,55.08,55.12,55.08,55.1,9436.86531951995,39.6064,39.6352,39.6064,39.6208,9436.8653
2005-06-08 11:20:00,55.1,55.11,55.09,55.09,6257.0520053338805,39.6208,39.628,39.6136,39.6136,6257.052
2005-06-08 11:25:00,55.09,55.19,55.08,55.12,9334.29069648169,39.6136,39.6855,39.6064,39.6352,9334.2907
2005-06-08 11:30:00,55.12,55.12,55.06,55.07,11590.932403323415,39.6352,39.6352,39.592,39.5992,11590.9324
2005-06-08 11:35:00,55.06,55.07,55.03,55.04,6975.074366601702,39.592,39.5992,39.5705,39.5777,6975.0744
2005-06-08 11:40:00,55.04,55.04,55.02,55.02,3897.8356754538927,39.5777,39.5777,39.5633,39.5633,3897.8357
2005-06-08 11:45:00,55.01,55.02,54.98,54.98,11078.059288132115,39.5561,39.5633,39.5345,39.5345,11078.0593
2005-06-08 11:50:00,54.98,54.98,54.96,54.96,13129.551748897322,39.5345,39.5345,39.5201,39.5201,13129.5517
2005-06-08 11:55:00,54.98,55.02,54.96,55.02,10975.484665093856,39.5345,39.5633,39.5201,39.5633,10975.4847
2005-06-08 12:00:00,55.04,55.04,54.99,55.0,6975.074366601702,39.5777,39.5777,39.5417,39.5489,6975.0744
2005-06-08 12:05:00,54.99,55.0,54.99,55.0,7487.947481793004,39.5417,39.5489,39.5417,39.5489,7487.9475
2005-06-08 12:10:00,55.0,55.1,55.0,55.08,9847.163811672992,39.5489,39.6208,39.5489,39.6064,9847.1638
2005-06-08 12:15:00,55.07,55.07,54.98,54.98,2872.089445071289,39.5992,39.5992,39.5345,39.5345,2872.0894
2005-06-08 12:20:00,54.98,55.01,54.97,55.01,5641.604267104318,39.5345,39.5561,39.5273,39.5561,5641.6043
2005-06-08 12:25:00,55.01,55.01,54.96,54.96,5026.156528874756,39.5561,39.5561,39.5201,39.5201,5026.1565
2005-06-08 12:30:00,54.96,55.0,54.96,54.98,2461.790952918248,39.5201,39.5489,39.5201,39.5345,2461.791
2005-06-08 12:35:00,54.98,55.0,54.97,54.99,56108.3188019284,39.5345,39.5489,39.5273,39.5417,56108.3188
2005-06-08 12:40:00,55.0,55.0,54.97,54.97,29849.215304133755,39.5489,39.5489,39.5273,39.5273,29849.2153
2005-06-08 12:45:00,54.96,54.98,54.96,54.96,5231.305774951277,39.5201,39.5345,39.5201,39.5201,5231.3058
2005-06-08 12:50:00,54.96,54.96,54.93,54.93,4102.984921530413,39.5201,39.5201,39.4986,39.4986,4102.9849
2005-06-08 12:55:00,54.91,54.94,54.88,54.89,10770.335419017334,39.4842,39.5058,39.4626,39.4698,10770.3354
2005-06-08 13:00:00,54.88,54.88,54.83,54.87,10565.186172940814,39.4626,39.4626,39.4267,39.4554,10565.1862
2005-06-08 13:05:00,54.87,54.87,54.84,54.86,11078.059288132115,39.4554,39.4554,39.4338,39.4482,11078.0593
2005-06-08 13:10:00,54.84,54.89,54.79,54.79,25541.081136526824,39.4338,39.4698,39.3979,39.3979,25541.0811
2005-06-08 13:15:00,54.79,54.82,54.78,54.81,8616.268335213868,39.3979,39.4195,39.3907,39.4123,8616.2683
2005-06-08 13:20:00,54.8,54.85,54.8,54.84,6667.350497486921,39.4051,39.441,39.4051,39.4338,6667.3505
2005-06-08 13:25:00,54.85,54.85,54.83,54.84,4000.410298492153,39.441,39.441,39.4267,39.4338,4000.4103
2005-06-08 13:30:00,54.84,54.87,54.81,54.83,39593.80449276849,39.4338,39.4554,39.4123,39.4267,39593.8045
2005-06-08 13:35:00,54.82,54.83,54.79,54.83,8513.693712175607,39.4195,39.4267,39.3979,39.4267,8513.6937
2005-06-08 13:40:00,54.84,54.84,54.8,54.83,8513.693712175607,39.4338,39.4338,39.4051,39.4267,8513.6937
2005-06-08 13:45:00,54.83,54.83,54.74,54.78,21130.372345881628,39.4267,39.4267,39.3619,39.3907,21130.3723
2005-06-08 13:50:00,54.75,54.76,54.68,54.68,12411.5293876295,39.3691,39.3763,39.3188,39.3188,12411.5294
2005-06-08 13:55:00,54.69,54.74,54.67,54.73,12103.80551851472,39.326,39.3619,39.3116,39.3547,12103.8055
2005-06-08 14:00:00,54.72,54.72,54.66,54.67,12206.38014155298,39.3476,39.3476,39.3044,39.3116,12206.3801
2005-06-08 14:05:00,54.67,54.72,54.61,54.67,12924.402502820802,39.3116,39.3476,39.2685,39.3116,12924.4025
2005-06-08 14:10:00,54.67,54.69,54.6,54.69,21335.52159195815,39.3116,39.326,39.2613,39.326,21335.5216
2005-06-08 14:15:00,54.71,54.72,54.69,54.72,10257.462303826032,39.3404,39.3476,39.326,39.3476,10257.4623
2005-06-08 14:20:00,54.73,54.8,54.73,54.78,12924.402502820802,39.3547,39.4051,39.3547,39.3907,12924.4025
2005-06-08 14:25:00,54.78,54.79,54.75,54.78,9231.71607344343,39.3907,39.3979,39.3691,39.3907,9231.7161
2005-06-08 14:30:00,54.79,54.79,54.75,54.77,4923.581905836496,39.3979,39.3979,39.3691,39.3835,4923.5819
2005-06-08 14:35:00,54.76,54.82,54.75,54.82,4821.007282798236,39.3763,39.4195,39.3691,39.4195,4821.0073
2005-06-08 14:40:00,54.83,54.83,54.77,54.77,6257.0520053338805,39.4267,39.4267,39.3835,39.3835,6257.052
2005-06-08 14:45:00,54.76,54.76,54.73,54.75,26669.401989947684,39.3763,39.3763,39.3547,39.3691,26669.402
2005-06-08 14:50:00,54.74,54.78,54.71,54.78,7898.245973946045,39.3619,39.3907,39.3404,39.3907,7898.246
2005-06-08 14:55:00,54.78,54.78,54.75,54.76,6359.626628372141,39.3907,39.3907,39.3691,39.3763,6359.6266
2005-06-08 15:00:00,54.76,54.76,54.69,54.7,12514.10401066776,39.3763,39.3763,39.326,39.3332,12514.104
2005-06-08 15:05:00,54.7,54.76,54.7,54.75,8308.544466099087,39.3332,39.3763,39.3332,39.3691,8308.5445
2005-06-08 15:10:00,54.76,54.79,54.76,54.77,6872.499743563442,39.3763,39.3979,39.3763,39.3835,6872.4997
2005-06-08 15:15:00,54.77,54.77,54.75,54.75,4923.581905836496,39.3835,39.3835,39.3691,39.3691,4923.5819
2005-06-08 15:20:00,54.75,54.81,54.75,54.81,28002.87208944507,39.3691,39.4123,39.3691,39.4123,28002.8721
2005-06-08 15:25:00,54.8,54.81,54.71,54.75,25130.78264437378,39.4051,39.4123,39.3404,39.3691,25130.7826
2005-06-08 15:30:00,54.76,54.8,54.76,54.79,20309.775361575543,39.3763,39.4051,39.3763,39.3979,20309.7754
2005-06-08 15:35:00,54.79,54.9,54.79,54.89,56416.04267104318,39.3979,39.477,39.3979,39.4698,56416.0427
2005-06-08 15:40:00,54.89,54.94,54.87,54.94,22976.71556057032,39.4698,39.5058,39.4554,39.5058,22976.7156
2005-06-08 15:45:00,54.94,54.94,54.89,54.91,24720.48415222074,39.5058,39.5058,39.4698,39.4842,24720.4842
2005-06-08 15:50:00,54.92,54.92,54.89,54.89,86265.25797517694,39.4914,39.4914,39.4698,39.4698,86265.258
2005-06-08 15:55:00,54.89,54.9,54.88,54.9,32311.006257052,39.4698,39.477,39.4626,39.477,32311.0063
2005-06-09 09:30:00,54.74,54.8,54.74,54.74,18053.13365473381,39.3619,39.4051,39.3619,39.3619,18053.1337
2005-06-09 09:35:00,54.69,54.69,54.6,54.68,10360.036926864292,39.326,39.326,39.2613,39.3188,10360.0369
2005-06-09 09:40:00,54.67,54.68,54.57,54.6,13642.424864088624,39.3116,39.3188,39.2397,39.2613,13642.4249
2005-06-09 09:45:00,54.62,54.62,54.57,54.61,34465.07334085547,39.2756,39.2756,39.2397,39.2685,34465.0733
2005-06-09 09:50:00,54.59,54.7,54.58,54.69,13642.424864088624,39.2541,39.3332,39.2469,39.326,13642.4249
2005-06-09 09:55:00,54.69,54.7,54.59,54.65,5949.328136219099,39.326,39.3332,39.2541,39.2972,5949.3281
2005-06-09 10:00:00,54.62,54.88,54.58,54.86,15899.06657093035,39.2756,39.4626,39.2469,39.4482,15899.0666
2005-06-09 10:05:00,54.84,54.91,54.56,54.74,25233.35726741204,39.4338,39.4842,39.2325,39.3619,25233.3573
2005-06-09 10:10:00,54.75,54.89,54.74,54.74,58364.96050877013,39.3691,39.4698,39.3619,39.3619,58364.9605
2005-06-09 10:15:00,54.74,54.86,54.74,54.75,28413.17058159811,39.3619,39.4482,39.3619,39.3691,28413.1706
2005-06-09 10:20:00,54.75,54.85,54.75,54.85,10360.036926864292,39.3691,39.441,39.3691,39.441,10360.0369
2005-06-09 10:25:00,54.85,54.85,54.77,54.81,8205.969843060826,39.441,39.441,39.3835,39.4123,8205.9698
2005-06-09 10:30:00,54.8,54.8,54.74,54.8,13642.424864088624,39.4051,39.4051,39.3619,39.4051,13642.4249
2005-06-09 10:35:00,54.79,54.79,54.71,54.77,3384.962560262591,39.3979,39.3979,39.3404,39.3835,3384.9626
2005-06-09 10:40:00,54.75,54.76,54.68,54.7,5231.305774951277,39.3691,39.3763,39.3188,39.3332,5231.3058
2005-06-09 10:45:00,54.69,54.77,54.69,54.73,3795.261052415632,39.326,39.3835,39.326,39.3547,3795.2611
2005-06-09 10:50:00,54.74,54.8,54.72,54.74,7077.648989639963,39.3619,39.4051,39.3476,39.3619,7077.649
2005-06-09 10:55:00,54.77,54.79,54.75,54.78,4923.581905836496,39.3835,39.3979,39.3691,39.3907,4923.5819
2005-06-09 11:00:00,54.81,54.83,54.71,54.71,14668.171094471229,39.4123,39.4267,39.3404,39.3404,14668.1711
2005-06-09 11:05:00,54.74,54.78,54.74,54.74,5333.880397989537,39.3619,39.3907,39.3619,39.3619,5333.8804
2005-06-09 11:10:00,54.74,54.74,54.69,54.71,7590.522104831264,39.3619,39.3619,39.326,39.3404,7590.5221
2005-06-09 11:15:00,54.72,54.75,54.69,54.69,8103.395220022566,39.3476,39.3691,39.326,39.326,8103.3952
2005-06-09 11:20:00,54.71,54.73,54.69,54.73,8000.820596984306,39.3404,39.3547,39.326,39.3547,8000.8206
2005-06-09 11:25:00,54.73,54.73,54.68,54.68,7180.223612678223,39.3547,39.3547,39.3188,39.3188,7180.2236
2005-06-09 11:30:00,54.68,54.76,54.68,54.75,6975.074366601702,39.3188,39.3763,39.3188,39.3691,6975.0744
2005-06-09 11:35:00,54.73,54.85,54.72,54.84,9436.86531951995,39.3547,39.441,39.3476,39.4338,9436.8653
2005-06-09 11:40:00,54.84,54.95,54.83,54.92,22463.84244537901,39.4338,39.5129,39.4267,39.4914,22463.8424
2005-06-09 11:45:00,54.93,54.95,54.92,54.93,8821.417581290389,39.4986,39.5129,39.4914,39.4986,8821.4176
2005-06-09 11:50:00,54.93,54.98,54.93,54.96,9744.58918863473,39.4986,39.5345,39.4986,39.5201,9744.5892
2005-06-09 11:55:00,54.95,54.98,54.95,54.96,5436.455021027798,39.5129,39.5345,39.5129,39.5201,5436.455
2005-06-09 12:00:00,54.98,55.05,54.98,55.0,14975.894963586008,39.5345,39.5848,39.5345,39.5489,14975.895
2005-06-09 12:05:00,54.99,55.08,54.99,55.08,7898.245973946045,39.5417,39.6064,39.5417,39.6064,7898.246
2005-06-09 12:10:00,55.06,55.07,55.03,55.04,2666.9401989947687,39.592,39.5992,39.5705,39.5777,2666.9402
2005-06-09 12:15:00,55.04,55.06,54.98,55.02,7795.671350907785,39.5777,39.592,39.5345,39.5633,7795.6714
2005-06-09 12:20:00,55.01,55.03,55.01,55.03,12924.402502820802,39.5561,39.5705,39.5561,39.5705,12924.4025
2005-06-09 12:25:00,55.03,55.2,55.03,55.16,26874.551236024206,39.5705,39.6927,39.5705,39.6639,26874.5512
2005-06-09 12:30:00,55.16,55.18,55.13,55.14,16104.215817006872,39.6639,39.6783,39.6424,39.6496,16104.2158
2005-06-09 12:35:00,55.14,55.14,55.12,55.13,56108.3188019284,39.6496,39.6496,39.6352,39.6424,56108.3188
2005-06-09 12:40:00,55.11,55.11,55.07,55.08,7385.372858754744,39.628,39.628,39.5992,39.6064,7385.3729
2005-06-09 12:45:00,55.07,55.09,55.07,55.08,5539.029644066058,39.5992,39.6136,39.5992,39.6064,5539.0296
2005-06-09 12:50:00,55.06,55.08,55.05,55.05,23899.887167914658,39.592,39.6064,39.5848,39.5848,23899.8872
2005-06-09 12:55:00,55.07,55.09,55.06,55.06,4821.007282798236,39.5992,39.6136,39.592,39.592,4821.0073
2005-06-09 13:00:00,55.07,55.08,55.04,55.04,7282.798235716484,39.5992,39.6064,39.5777,39.5777,7282.7982
2005-06-09 13:05:00,55.06,55.08,55.05,55.07,9231.71607344343,39.592,39.6064,39.5848,39.5992,9231.7161
2005-06-09 13:10:00,55.07,55.07,55.04,55.04,7898.245973946045,39.5992,39.5992,39.5777,39.5777,7898.246
2005-06-09 13:15:00,55.04,55.04,54.96,54.99,14565.596471432968,39.5777,39.5777,39.5201,39.5417,14565.5965
2005-06-09 13:20:00,54.96,54.96,54.89,54.9,13744.999487126885,39.5201,39.5201,39.4698,39.477,13744.9995
2005-06-09 13:25:00,54.91,54.93,54.89,54.9,2564.365575956508,39.4842,39.4986,39.4698,39.477,2564.3656
2005-06-09 13:30:00,54.9,54.92,54.88,54.92,8513.693712175607,39.477,39.4914,39.4626,39.4914,8513.6937
2005-06-09 13:35:00,54.92,54.94,54.9,54.9,2461.790952918248,39.4914,39.5058,39.477,39.477,2461.791
2005-06-09 13:40:00,54.9,54.93,54.9,54.93,5333.880397989537,39.477,39.4986,39.477,39.4986,5333.8804
2005-06-09 13:45:00,54.93,54.94,54.88,54.9,3795.261052415632,39.4986,39.5058,39.4626,39.477,3795.2611
2005-06-09 13:50:00,54.88,54.88,54.83,54.87,11488.357780285158,39.4626,39.4626,39.4267,39.4554,11488.3578
2005-06-09 13:55:00,54.87,54.91,54.84,54.9,7385.372858754744,39.4554,39.4842,39.4338,39.477,7385.3729
2005-06-09 14:00:00,54.89,54.92,54.78,54.85,10257.462303826032,39.4698,39.4914,39.3907,39.441,10257.4623
2005-06-09 14:05:00,54.86,54.86,54.84,54.84,3179.8133141860703,39.4482,39.4482,39.4338,39.4338,3179.8133
2005-06-09 14:10:00,54.83,54.89,54.82,54.86,6359.626628372141,39.4267,39.4698,39.4195,39.4482,6359.6266
2005-06-09 14:15:00,54.87,54.9,54.87,54.88,4513.283413683455,39.4554,39.477,39.4554,39.4626,4513.2834
2005-06-09 14:20:00,54.88,54.88,54.78,54.78,14565.596471432968,39.4626,39.4626,39.3907,39.3907,14565.5965
2005-06-09 14:25:00,54.77,54.79,54.76,54.79,6257.0520053338805,39.3835,39.3979,39.3763,39.3979,6257.052
2005-06-09 14:30:00,54.81,54.81,54.72,54.77,11796.081649399935,39.4123,39.4123,39.3476,39.3835,11796.0816
2005-06-09 14:35:00,54.78,54.8,54.77,54.77,5333.880397989537,39.3907,39.4051,39.3835,39.3835,5333.8804
2005-06-09 14:40:00,54.77,54.79,54.75,54.75,11693.507026361678,39.3835,39.3979,39.3691,39.3691,11693.507
2005-06-09 14:45:00,54.75,54.78,54.75,54.76,7180.223612678223,39.3691,39.3907,39.3691,39.3763,7180.2236
2005-06-09 14:50:00,54.75,54.77,54.73,54.76,11796.081649399935,39.3691,39.3835,39.3547,39.3763,11796.0816
2005-06-09 14:55:00,54.73,54.73,54.68,54.68,21027.797722843367,39.3547,39.3547,39.3188,39.3188,21027.7977
2005-06-09 15:00:00,54.67,54.78,54.65,54.78,15488.76807877731,39.3116,39.3907,39.2972,39.3907,15488.7681
2005-06-09 15:05:00,54.76,54.78,54.75,54.77,6667.350497486921,39.3763,39.3907,39.3691,39.3835,6667.3505
2005-06-09 15:10:00,54.77,54.77,54.73,54.76,11488.357780285158,39.3835,39.3835,39.3547,39.3763,11488.3578
2005-06-09 15:15:00,54.76,54.8,54.76,54.79,10565.186172940814,39.3763,39.4051,39.3763,39.3979,10565.1862
2005-06-09 15:20:00,54.76,54.78,54.7,54.71,12206.38014155298,39.3763,39.3907,39.3332,39.3404,12206.3801
2005-06-09 15:25:00,54.71,54.72,54.65,54.65,10770.335419017334,39.3404,39.3476,39.2972,39.2972,10770.3354
2005-06-09 15:30:00,54.64,54.68,54.64,54.67,10667.760795979077,39.29,39.3188,39.29,39.3116,10667.7608
2005-06-09 15:35:00,54.67,54.67,54.62,54.67,20002.051492460763,39.3116,39.3116,39.2756,39.3116,20002.0515
2005-06-09 15:40:00,54.67,54.7,54.67,54.69,8821.417581290389,39.3116,39.3332,39.3116,39.326,8821.4176
2005-06-09 15:45:00,54.69,54.69,54.66,54.67,7693.096727869524,39.326,39.326,39.3044,39.3116,7693.0967
2005-06-09 15:50:00,54.64,54.64,54.61,54.62,26464.25274387117,39.29,39.29,39.2685,39.2756,26464.2527
2005-06-09 15:55:00,54.62,54.64,54.6,54.61,40004.10298492153,39.2756,39.29,39.2613,39.2685,40004.103
2005-06-10 09:30:00,54.62,54.78,54.62,54.78,8103.395220022566,39.2756,39.3907,39.2756,39.3907,8103.3952
2005-06-10 09:35:00,54.81,54.81,54.62,54.7,5231.305774951277,39.4123,39.4123,39.2756,39.3332,5231.3058
2005-06-10 09:40:00,54.7,54.82,54.61,54.82,5333.880397989537,39.3332,39.4195,39.2685,39.4195,5333.8804
2005-06-10 09:45:00,54.78,54.82,54.66,54.66,2872.089445071289,39.3907,39.4195,39.3044,39.3044,2872.0894
2005-06-10 09:50:00,54.71,54.84,54.67,54.71,5744.178890142579,39.3404,39.4338,39.3116,39.3404,5744.1789
2005-06-10 09:55:00,54.73,54.78,54.67,54.67,5846.753513180839,39.3547,39.3907,39.3116,39.3116,5846.7535
2005-06-10 10:00:00,54.64,54.68,54.62,54.65,4718.432659759975,39.29,39.3188,39.2756,39.2972,4718.4327
2005-06-10 10:05:00,54.63,54.64,54.52,54.58,8308.544466099087,39.2828,39.29,39.2037,39.2469,8308.5445
2005-06-10 10:10:00,54.56,54.6,54.49,54.52,8718.842958252128,39.2325,39.2613,39.1822,39.2037,8718.843
2005-06-10 10:15:00,54.56,54.57,54.49,54.49,4205.559544568673,39.2325,39.2397,39.1822,39.1822,4205.5595
2005-06-10 10:20:00,54.48,54.51,54.46,54.51,2359.216329879988,39.175,39.1966,39.1606,39.1966,2359.2163
2005-06-10 10:25:00,54.51,54.53,54.49,54.53,2666.9401989947687,39.1966,39.2109,39.1822,39.2109,2666.9402
2005-06-10 10:30:00,54.49,54.49,54.42,54.44,6975.074366601702,39.1822,39.1822,39.1318,39.1462,6975.0744
2005-06-10 10:35:00,54.46,54.57,54.45,54.55,4513.283413683455,39.1606,39.2397,39.1534,39.2253,4513.2834
2005-06-10 10:40:00,54.54,54.55,54.45,54.45,2359.216329879988,39.2181,39.2253,39.1534,39.1534,2359.2163
2005-06-10 10:45:00,54.44,54.53,54.41,54.5,3077.2386911478097,39.1462,39.2109,39.1246,39.1894,3077.2387
2005-06-10 10:50:00,54.51,54.51,54.48,54.48,3692.686429377372,39.1966,39.1966,39.175,39.175,3692.6864
2005-06-10 10:55:00,54.46,54.5,54.45,54.47,2564.365575956508,39.1606,39.1894,39.1534,39.1678,2564.3656
2005-06-10 11:00:00,54.46,54.47,54.41,54.42,13232.126371935585,39.1606,39.1678,39.1246,39.1318,13232.1264
2005-06-10 11:05:00,54.43,54.51,54.43,54.48,5333.880397989537,39.139,39.1966,39.139,39.175,5333.8804
2005-06-10 11:10:00,54.49,54.52,54.49,54.52,2359.216329879988,39.1822,39.2037,39.1822,39.2037,2359.2163
2005-06-10 11:15:00,54.48,54.48,54.4,54.4,4821.007282798236,39.175,39.175,39.1175,39.1175,4821.0073
2005-06-10 11:20:00,54.4,54.42,54.33,54.36,2769.514822033029,39.1175,39.1318,39.0671,39.0887,2769.5148
2005-06-10 11:25:00,54.4,54.43,54.38,54.41,2154.067083803467,39.1175,39.139,39.1031,39.1246,2154.0671
2005-06-10 11:30:00,54.4,54.41,54.39,54.39,33336.752487434605,39.1175,39.1246,39.1103,39.1103,33336.7525
2005-06-10 11:35:00,54.37,54.38,54.3,54.32,10667.760795979077,39.0959,39.1031,39.0455,39.0599,10667.7608
2005-06-10 11:40:00,54.31,54.32,54.26,54.27,2769.514822033029,39.0527,39.0599,39.0168,39.024,2769.5148
2005-06-10 11:45:00,54.28,54.29,54.2,54.21,7282.798235716484,39.0312,39.0384,38.9736,38.9808,7282.7982
2005-06-10 11:50:00,54.21,54.3,54.21,54.27,18053.13365473381,38.9808,39.0455,38.9808,39.024,18053.1337
2005-06-10 11:55:00,54.25,54.26,54.11,54.17,7898.245973946045,39.0096,39.0168,38.9089,38.9521,7898.246
2005-06-10 12:00:00,54.17,54.41,54.16,54.2,16001.641193968611,38.9521,39.1246,38.9449,38.9736,16001.6412
2005-06-10 12:05:00,54.2,54.2,54.11,54.15,4513.283413683455,38.9736,38.9736,38.9089,38.9377,4513.2834
2005-06-10 12:10:00,54.15,54.18,54.14,54.16,2564.365575956508,38.9377,38.9593,38.9305,38.9449,2564.3656
2005-06-10 12:15:00,54.16,54.17,54.05,54.06,8308.544466099087,38.9449,38.9521,38.8658,38.873,8308.5445
2005-06-10 12:20:00,54.06,54.08,54.03,54.06,7180.223612678223,38.873,38.8874,38.8514,38.873,7180.2236
2005-06-10 12:25:00,54.06,54.07,54.01,54.02,5744.178890142579,38.873,38.8802,38.837,38.8442,5744.1789
2005-06-10 12:30:00,54.01,54.05,54.01,54.05,2154.067083803467,38.837,38.8658,38.837,38.8658,2154.0671
2005-06-10 12:35:00,54.04,54.06,54.03,54.04,3179.8133141860703,38.8586,38.873,38.8514,38.8586,3179.8133
2005-06-10 12:40:00,54.06,54.06,53.96,53.99,5231.305774951277,38.873,38.873,38.8011,38.8226,5231.3058
2005-06-10 12:45:00,53.99,54.02,53.96,53.99,12001.23089547646,38.8226,38.8442,38.8011,38.8226,12001.2309
2005-06-10 12:50:00,53.99,54.03,53.95,54.01,5128.731151913016,38.8226,38.8514,38.7939,38.837,5128.7312
2005-06-10 12:55:00,54.02,54.04,54.0,54.0,7180.223612678223,38.8442,38.8586,38.8298,38.8298,7180.2236
2005-06-10 13:00:00,54.02,54.04,53.98,54.04,6359.626628372141,38.8442,38.8586,38.8154,38.8586,6359.6266
2005-06-10 13:05:00,54.02,54.02,53.99,54.0,5846.753513180839,38.8442,38.8442,38.8226,38.8298,5846.7535
2005-06-10 13:10:00,54.0,54.03,53.98,54.03,7180.223612678223,38.8298,38.8514,38.8154,38.8514,7180.2236
2005-06-10 13:15:00,54.02,54.02,53.95,53.96,8103.395220022566,38.8442,38.8442,38.7939,38.8011,8103.3952
2005-06-10 13:20:00,53.96,54.01,53.96,54.01,3077.2386911478097,38.8011,38.837,38.8011,38.837,3077.2387
2005-06-10 13:25:00,53.97,54.0,53.88,53.95,9949.738434711251,38.8083,38.8298,38.7435,38.7939,9949.7384
2005-06-10 13:30:00,53.95,54.01,53.94,54.0,10462.611549902556,38.7939,38.837,38.7867,38.8298,10462.6115
2005-06-10 13:35:00,54.03,54.1,54.03,54.1,7795.671350907785,38.8514,38.9017,38.8514,38.9017,7795.6714
2005-06-10 13:40:00,54.1,54.1,54.04,54.07,6975.074366601702,38.9017,38.9017,38.8586,38.8802,6975.0744
2005-06-10 13:45:00,54.06,54.1,54.06,54.1,16514.514309159913,38.873,38.9017,38.873,38.9017,16514.5143
2005-06-10 13:50:00,54.09,54.1,54.06,54.08,9436.86531951995,38.8945,38.9017,38.873,38.8874,9436.8653
2005-06-10 13:55:00,54.07,54.14,54.07,54.14,13026.977125859064,38.8802,38.9305,38.8802,38.9305,13026.9771
2005-06-10 14:00:00,54.14,54.16,54.13,54.15,10667.760795979077,38.9305,38.9449,38.9233,38.9377,10667.7608
2005-06-10 14:05:00,54.15,54.18,54.12,54.12,18155.70827777208,38.9377,38.9593,38.9161,38.9161,18155.7083
2005-06-10 14:10:00,54.14,54.18,54.13,54.18,8205.969843060826,38.9305,38.9593,38.9233,38.9593,8205.9698
2005-06-10 14:15:00,54.18,54.2,54.18,54.2,10257.462303826032,38.9593,38.9736,38.9593,38.9736,10257.4623
2005-06-10 14:20:00,54.19,54.22,54.18,54.22,4718.432659759975,38.9664,38.988,38.9593,38.988,4718.4327
2005-06-10 14:25:00,54.21,54.21,54.16,54.18,17745.40978561904,38.9808,38.9808,38.9449,38.9593,17745.4098
2005-06-10 14:30:00,54.18,54.2,54.18,54.18,7795.671350907785,38.9593,38.9736,38.9593,38.9593,7795.6714
2005-06-10 14:35:00,54.21,54.22,54.2,54.21,4513.283413683455,38.9808,38.988,38.9736,38.9808,4513.2834
2005-06-10 14:40:00,54.22,54.26,54.19,54.19,15283.61883270079,38.988,39.0168,38.9664,38.9664,15283.6188
2005-06-10 14:45:00,54.19,54.2,54.18,54.18,10872.910042055595,38.9664,38.9736,38.9593,38.9593,10872.91
2005-06-10 14:50:00,54.18,54.24,54.18,54.21,11488.357780285158,38.9593,39.0024,38.9593,38.9808,11488.3578
2005-06-10 14:55:00,54.19,54.27,54.19,54.24,7077.648989639963,38.9664,39.024,38.9664,39.0024,7077.649
2005-06-10 15:00:00,54.24,54.32,54.24,54.26,13334.700994973842,39.0024,39.0599,39.0024,39.0168,13334.701
2005-06-10 15:05:00,54.26,54.29,54.23,54.26,8513.693712175607,39.0168,39.0384,38.9952,39.0168,8513.6937
2005-06-10 15:10:00,54.25,54.34,54.25,54.3,9642.014565596472,39.0096,39.0743,39.0096,39.0455,9642.0146
2005-06-10 15:15:00,54.3,54.31,54.29,54.3,8513.693712175607,39.0455,39.0527,39.0384,39.0455,8513.6937
2005-06-10 15:20:00,54.3,54.36,54.3,54.33,19284.029131192943,39.0455,39.0887,39.0455,39.0671,19284.0291
2005-06-10 15:25:00,54.32,54.36,54.31,54.32,12001.23089547646,39.0599,39.0887,39.0527,39.0599,12001.2309
2005-06-10 15:30:00,54.32,54.34,54.3,54.31,13539.850241050364,39.0599,39.0743,39.0455,39.0527,13539.8502
2005-06-10 15:35:00,54.29,54.37,54.29,54.37,31490.40927274592,39.0384,39.0959,39.0384,39.0959,31490.4093
2005-06-10 15:40:00,54.4,54.4,54.3,54.33,5949.328136219099,39.1175,39.1175,39.0455,39.0671,5949.3281
2005-06-10 15:45:00,54.32,54.36,54.32,54.34,5333.880397989537,39.0599,39.0887,39.0599,39.0743,5333.8804
2005-06-10 15:50:00,54.35,54.39,54.32,54.33,11796.081649399935,39.0815,39.1103,39.0599,39.0671,11796.0816
2005-06-10 15:55:00,54.33,54.33,54.25,54.28,46466.30423633193,39.0671,39.0671,39.0096,39.0312,46466.3042
2005-06-13 09:30:00,54.01,54.01,53.91,53.91,18463.43214688686,38.837,38.837,38.7651,38.7651,18463.4321
2005-06-13 09:35:00,53.92,54.18,53.92,54.12,4308.134167606934,38.7723,38.9593,38.7723,38.9161,4308.1342
2005-06-13 09:40:00,54.14,54.18,54.1,54.18,2666.9401989947687,38.9305,38.9593,38.9017,38.9593,2666.9402
2005-06-13 09:45:00,54.18,54.19,54.06,54.11,16924.812801312954,38.9593,38.9664,38.873,38.9089,16924.8128
2005-06-13 09:50:00,54.11,54.18,54.11,54.18,3179.8133141860703,38.9089,38.9593,38.9089,38.9593,3179.8133
2005-06-13 09:55:00,54.18,54.18,54.06,54.07,8616.268335213868,38.9593,38.9593,38.873,38.8802,8616.2683
2005-06-13 10:00:00,54.06,54.16,54.02,54.11,10565.186172940814,38.873,38.9449,38.8442,38.9089,10565.1862
2005-06-13 10:05:00,54.12,54.13,54.04,54.11,7282.798235716484,38.9161,38.9233,38.8586,38.9089,7282.7982
2005-06-13 10:10:00,54.11,54.14,54.09,54.13,14873.320340547749,38.9089,38.9305,38.8945,38.9233,14873.3203
2005-06-13 10:15:00,54.13,54.22,54.12,54.17,12206.38014155298,38.9233,38.988,38.9161,38.9521,12206.3801
2005-06-13 10:20:00,54.21,54.21,54.14,54.16,5846.753513180839,38.9808,38.9808,38.9305,38.9449,5846.7535
2005-06-13 10:25:00,54.16,54.17,54.08,54.11,7487.947481793004,38.9449,38.9521,38.8874,38.9089,7487.9475
2005-06-13 10:30:00,54.14,54.22,54.14,54.21,3795.261052415632,38.9305,38.988,38.9305,38.9808,3795.2611
2005-06-13 10:35:00,54.21,54.26,54.16,54.2,9539.43994255821,38.9808,39.0168,38.9449,38.9736,9539.4399
2005-06-13 10:40:00,54.2,54.35,54.19,54.34,6769.925120525182,38.9736,39.0815,38.9664,39.0743,6769.9251
2005-06-13 10:45:00,54.31,54.4,54.25,54.35,10360.036926864292,39.0527,39.1175,39.0096,39.0815,10360.0369
2005-06-13 10:50:00,54.34,54.34,54.25,54.25,3179.8133141860703,39.0743,39.0743,39.0096,39.0096,3179.8133
2005-06-13 10:55:00,54.26,54.33,54.25,54.33,3590.111806339112,39.0168,39.0671,39.0096,39.0671,3590.1118
2005-06-13 11:00:00,54.37,54.39,54.31,54.31,4205.559544568673,39.0959,39.1103,39.0527,39.0527,4205.5595
2005-06-13 11:05:00,54.31,54.42,54.27,54.4,30054.36455021028,39.0527,39.1318,39.024,39.1175,30054.3646
2005-06-13 11:10:00,54.4,54.41,54.36,54.37,10872.910042055595,39.1175,39.1246,39.0887,39.0959,10872.91
2005-06-13 11:15:00,54.38,54.4,54.38,54.38,5333.880397989537,39.1031,39.1175,39.1031,39.1031,5333.8804
2005-06-13 11:20:00,54.39,54.4,54.38,54.4,7693.096727869524,39.1103,39.1175,39.1031,39.1175,7693.0967
2005-06-13 11:25:00,54.4,54.43,54.4,54.4,13539.850241050364,39.1175,39.139,39.1175,39.1175,13539.8502
2005-06-13 11:30:00,54.4,54.41,54.39,54.39,7898.245973946045,39.1175,39.1246,39.1103,39.1103,7898.246
2005-06-13 11:35:00,54.39,54.42,54.38,54.42,4513.283413683455,39.1103,39.1318,39.1031,39.1318,4513.2834
2005-06-13 11:40:00,54.41,54.41,54.37,54.39,8103.395220022566,39.1246,39.1246,39.0959,39.1103,8103.3952
2005-06-13 11:45:00,54.4,54.42,54.38,54.38,4718.432659759975,39.1175,39.1318,39.1031,39.1031,4718.4327
2005-06-13 11:50:00,54.37,54.4,54.36,54.38,3590.111806339112,39.0959,39.1175,39.0887,39.1031,3590.1118
2005-06-13 11:55:00,54.38,54.39,54.36,54.37,7180.223612678223,39.1031,39.1103,39.0887,39.0959,7180.2236
2005-06-13 12:00:00,54.38,54.39,54.34,54.34,8000.820596984306,39.1031,39.1103,39.0743,39.0743,8000.8206
2005-06-13 12:05:00,54.35,54.35,54.28,54.28,6769.925120525182,39.0815,39.0815,39.0312,39.0312,6769.9251
2005-06-13 12:10:00,54.29,54.37,54.29,54.34,4513.283413683455,39.0384,39.0959,39.0384,39.0743,4513.2834
2005-06-13 12:15:00,54.34,54.34,54.29,54.31,6462.201251410401,39.0743,39.0743,39.0384,39.0527,6462.2013
2005-06-13 12:20:00,54.31,54.37,54.31,54.37,1743.7685916504256,39.0527,39.0959,39.0527,39.0959,1743.7686
2005-06-13 12:25:00,54.36,54.37,54.33,54.35,2154.067083803467,39.0887,39.0959,39.0671,39.0815,2154.0671
2005-06-13 12:30:00,54.35,54.36,54.32,54.34,4000.410298492153,39.0815,39.0887,39.0599,39.0743,4000.4103
2005-06-13 12:35:00,54.34,54.35,54.31,54.32,4821.007282798236,39.0743,39.0815,39.0527,39.0599,4821.0073
2005-06-13 12:40:00,54.33,54.33,54.27,54.3,9847.163811672992,39.0671,39.0671,39.024,39.0455,9847.1638
2005-06-13 12:45:00,54.32,54.35,54.32,54.33,3795.261052415632,39.0599,39.0815,39.0599,39.0671,3795.2611
2005-06-13 12:50:00,54.33,54.38,54.3,54.33,7077.648989639963,39.0671,39.1031,39.0455,39.0671,7077.649
2005-06-13 12:55:00,54.33,54.34,54.3,54.31,4923.581905836496,39.0671,39.0743,39.0455,39.0527,4923.5819
2005-06-13 13:00:00,54.31,54.33,54.3,54.33,2872.089445071289,39.0527,39.0671,39.0455,39.0671,2872.0894
2005-06-13 13:05:00,54.34,54.36,54.3,54.3,13232.126371935585,39.0743,39.0887,39.0455,39.0455,13232.1264
2005-06-13 13:10:00,54.3,54.3,54.28,54.28,5026.156528874756,39.0455,39.0455,39.0312,39.0312,5026.1565
2005-06-13 13:15:00,54.29,54.31,54.27,54.31,3897.8356754538927,39.0384,39.0527,39.024,39.0527,3897.8357
2005-06-13 13:20:00,54.31,54.31,54.29,54.3,3692.686429377372,39.0527,39.0527,39.0384,39.0455,3692.6864
2005-06-13 13:25:00,54.31,54.33,54.31,54.32,5128.731151913016,39.0527,39.0671,39.0527,39.0599,5128.7312
2005-06-13 13:30:00,54.34,54.37,54.33,54.35,11078.059288132115,39.0743,39.0959,39.0671,39.0815,11078.0593
2005-06-13 13:35:00,54.36,54.39,54.35,54.36,7282.798235716484,39.0887,39.1103,39.0815,39.0887,7282.7982
2005-06-13 13:40:00,54.36,54.41,54.36,54.41,19181.45450815468,39.0887,39.1246,39.0887,39.1246,19181.4545
2005-06-13 13:45:00,54.42,54.42,54.39,54.39,11590.932403323415,39.1318,39.1318,39.1103,39.1103,11590.9324
2005-06-13 13:50:00,54.38,54.38,54.36,54.37,6154.47738229562,39.1031,39.1031,39.0887,39.0959,6154.4774
2005-06-13 13:55:00,54.37,54.37,54.32,54.32,8103.395220022566,39.0959,39.0959,39.0599,39.0599,8103.3952
2005-06-13 14:00:00,54.32,54.33,54.23,54.3,11590.932403323415,39.0599,39.0671,38.9952,39.0455,11590.9324
2005-06-13 14:05:00,54.28,54.38,54.28,54.37,16411.939686121652,39.0312,39.1031,39.0312,39.0959,16411.9397
2005-06-13 14:10:00,54.38,54.39,54.36,54.36,4513.283413683455,39.1031,39.1103,39.0887,39.0887,4513.2834
2005-06-13 14:15:00,54.36,54.36,54.32,54.33,5949.328136219099,39.0887,39.0887,39.0599,39.0671,5949.3281
2005-06-13 14:20:00,54.31,54.34,54.28,54.28,8513.693712175607,39.0527,39.0743,39.0312,39.0312,8513.6937
2005-06-13 14:25:00,54.27,54.3,54.23,54.3,5333.880397989537,39.024,39.0455,38.9952,39.0455,5333.8804
2005-06-13 14:30:00,54.26,54.32,54.26,54.32,13642.424864088624,39.0168,39.0599,39.0168,39.0599,13642.4249
2005-06-13 14:35:00,54.3,54.39,54.3,54.35,6257.0520053338805,39.0455,39.1103,39.0455,39.0815,6257.052
2005-06-13 14:40:00,54.34,54.35,54.32,54.35,4410.708790645194,39.0743,39.0815,39.0599,39.0815,4410.7088
2005-06-13 14:45:00,54.35,54.39,54.35,54.38,11590.932403323415,39.0815,39.1103,39.0815,39.1031,11590.9324
2005-06-13 14:50:00,54.38,54.43,54.38,54.4,4102.984921530413,39.1031,39.139,39.1031,39.1175,4102.9849
2005-06-13 14:55:00,54.41,54.43,54.38,54.41,8923.992204328648,39.1246,39.139,39.1031,39.1246,8923.9922
2005-06-13 15:00:00,54.42,54.42,54.3,54.31,13539.850241050364,39.1318,39.1318,39.0455,39.0527,13539.8502
2005-06-13 15:05:00,54.31,54.34,54.31,54.33,16514.514309159913,39.0527,39.0743,39.0527,39.0671,16514.5143
2005-06-13 15:10:00,54.32,54.34,54.32,54.32,2564.365575956508,39.0599,39.0743,39.0599,39.0599,2564.3656
2005-06-13 15:15:00,54.32,54.32,54.23,54.25,21027.797722843367,39.0599,39.0599,38.9952,39.0096,21027.7977
2005-06-13 15:20:00,54.25,54.37,54.25,54.36,20514.924607652065,39.0096,39.0959,39.0096,39.0887,20514.9246
2005-06-13 15:25:00,54.35,54.4,54.34,54.38,12821.82787978254,39.0815,39.1175,39.0743,39.1031,12821.8279
2005-06-13 15:30:00,54.37,54.37,54.35,54.37,17437.685916504255,39.0959,39.0959,39.0815,39.0959,17437.6859
2005-06-13 15:35:00,54.37,54.49,54.37,54.47,12924.402502820802,39.0959,39.1822,39.0959,39.1678,12924.4025
2005-06-13 15:40:00,54.47,54.47,54.45,54.45,11796.081649399935,39.1678,39.1678,39.1534,39.1534,11796.0816
2005-06-13 15:45:00,54.46,54.51,54.45,54.46,20002.051492460763,39.1606,39.1966,39.1534,39.1606,20002.0515
2005-06-13 15:50:00,54.46,54.47,54.4,54.41,27797.72284336855,39.1606,39.1678,39.1175,39.1246,27797.7228
2005-06-13 15:55:00,54.41,54.48,54.41,54.48,15283.61883270079,39.1246,39.175,39.1246,39.175,15283.6188
2005-06-14 09:30:00,54.5,54.5,54.35,54.35,11078.059288132115,39.1894,39.1894,39.0815,39.0815,11078.0593
2005-06-14 09:35:00,54.35,54.48,54.33,54.47,6257.0520053338805,39.0815,39.175,39.0671,39.1678,6257.052
2005-06-14 09:40:00,54.47,54.58,54.45,54.55,8000.820596984306,39.1678,39.2469,39.1534,39.2253,8000.8206
2005-06-14 09:45:00,54.56,54.57,54.47,54.47,5231.305774951277,39.2325,39.2397,39.1678,39.1678,5231.3058
2005-06-14 09:50:00,54.44,54.5,54.41,54.45,10257.462303826032,39.1462,39.1894,39.1246,39.1534,10257.4623
2005-06-14 09:55:00,54.46,54.5,54.44,54.5,7795.671350907785,39.1606,39.1894,39.1462,39.1894,7795.6714
2005-06-14 10:00:00,54.5,54.5,54.45,54.45,7898.245973946045,39.1894,39.1894,39.1534,39.1534,7898.246
2005-06-14 10:05:00,54.47,54.47,54.39,54.41,6257.0520053338805,39.1678,39.1678,39.1103,39.1246,6257.052
2005-06-14 10:10:00,54.42,54.56,54.42,54.52,5744.178890142579,39.1318,39.2325,39.1318,39.2037,5744.1789
2005-06-14 10:15:00,54.51,54.52,54.48,54.49,4615.858036721715,39.1966,39.2037,39.175,39.1822,4615.858
2005-06-14 10:20:00,54.5,54.5,54.36,54.42,5128.731151913016,39.1894,39.1894,39.0887,39.1318,5128.7312
2005-06-14 10:25:00,54.43,54.43,54.36,54.36,5539.029644066058,39.139,39.139,39.0887,39.0887,5539.0296
2005-06-14 10:30:00,54.36,54.41,54.36,54.41,6769.925120525182,39.0887,39.1246,39.0887,39.1246,6769.9251
2005-06-14 10:35:00,54.4,54.43,54.4,54.42,3077.2386911478097,39.1175,39.139,39.1175,39.1318,3077.2387
2005-06-14 10:40:00,54.42,54.49,54.41,54.45,10565.186172940814,39.1318,39.1822,39.1246,39.1534,10565.1862
2005-06-14 10:45:00,54.45,54.48,54.44,54.44,4000.410298492153,39.1534,39.175,39.1462,39.1462,4000.4103
2005-06-14 10:50:00,54.45,54.49,54.42,54.42,5846.753513180839,39.1534,39.1822,39.1318,39.1318,5846.7535
2005-06-14 10:55:00,54.44,54.44,54.36,54.43,7590.522104831264,39.1462,39.1462,39.0887,39.139,7590.5221
2005-06-14 11:00:00,54.45,54.47,54.45,54.47,3795.261052415632,39.1534,39.1678,39.1534,39.1678,3795.2611
2005-06-14 11:05:00,54.46,54.54,54.46,54.54,8103.395220022566,39.1606,39.2181,39.1606,39.2181,8103.3952
2005-06-14 11:10:00,54.56,54.57,54.55,54.57,9642.014565596472,39.2325,39.2397,39.2253,39.2397,9642.0146
2005-06-14 11:15:00,54.57,54.59,54.55,54.58,9949.738434711251,39.2397,39.2541,39.2253,39.2469,9949.7384
2005-06-14 11:20:00,54.58,54.58,54.5,54.57,11590.932403323415,39.2469,39.2469,39.1894,39.2397,11590.9324
2005-06-14 11:25:00,54.57,54.6,54.54,54.57,8205.969843060826,39.2397,39.2613,39.2181,39.2397,8205.9698
2005-06-14 11:30:00,54.58,54.67,54.58,54.67,7282.798235716484,39.2469,39.3116,39.2469,39.3116,7282.7982
2005-06-14 11:35:00,54.69,54.72,54.63,54.7,9026.566827366907,39.326,39.3476,39.2828,39.3332,9026.5668
2005-06-14 11:40:00,54.73,54.74,54.61,54.61,13539.850241050364,39.3547,39.3619,39.2685,39.2685,13539.8502
2005-06-14 11:45:00,54.64,54.71,54.64,54.69,10154.887680787771,39.29,39.3404,39.29,39.326,10154.8877
2005-06-14 11:50:00,54.69,54.72,54.66,54.68,12616.67863370602,39.326,39.3476,39.3044,39.3188,12616.6786
2005-06-14 11:55:00,54.67,54.71,54.66,54.66,7590.522104831264,39.3116,39.3404,39.3044,39.3044,7590.5221
2005-06-14 12:00:00,54.66,54.66,54.6,54.63,10257.462303826032,39.3044,39.3044,39.2613,39.2828,10257.4623
2005-06-14 12:05:00,54.63,54.63,54.52,54.55,7898.245973946045,39.2828,39.2828,39.2037,39.2253,7898.246
2005-06-14 12:10:00,54.55,54.59,54.55,54.57,2872.089445071289,39.2253,39.2541,39.2253,39.2397,2872.0894
2005-06-14 12:15:00,54.57,54.59,54.57,54.57,9231.71607344343,39.2397,39.2541,39.2397,39.2397,9231.7161
2005-06-14 12:20:00,54.57,54.62,54.57,54.6,6769.925120525182,39.2397,39.2756,39.2397,39.2613,6769.9251
2005-06-14 12:25:00,54.6,54.61,54.55,54.57,9949.738434711251,39.2613,39.2685,39.2253,39.2397,9949.7384
2005-06-14 12:30:00,54.57,54.58,54.56,54.57,2666.9401989947687,39.2397,39.2469,39.2325,39.2397,2666.9402
2005-06-14 12:35:00,54.58,54.58,54.55,54.57,5333.880397989537,39.2469,39.2469,39.2253,39.2397,5333.8804
2005-06-14 12:40:00,54.57,54.57,54.53,54.54,3077.2386911478097,39.2397,39.2397,39.2109,39.2181,3077.2387
2005-06-14 12:45:00,54.53,54.58,54.53,54.58,6872.499743563442,39.2109,39.2469,39.2109,39.2469,6872.4997
2005-06-14 12:50:00,54.58,54.59,54.53,54.55,5436.455021027798,39.2469,39.2541,39.2109,39.2253,5436.455
2005-06-14 12:55:00,54.56,54.58,54.56,54.57,4102.984921530413,39.2325,39.2469,39.2325,39.2397,4102.9849
2005-06-14 13:00:00,54.56,54.57,54.54,54.55,5128.731151913016,39.2325,39.2397,39.2181,39.2253,5128.7312
2005-06-14 13:05:00,54.55,54.57,54.55,54.55,3487.537183300851,39.2253,39.2397,39.2253,39.2253,3487.5372
2005-06-14 13:10:00,54.56,54.57,54.52,54.53,3282.3879372243305,39.2325,39.2397,39.2037,39.2109,3282.3879
2005-06-14 13:15:00,54.53,54.53,54.47,54.47,7180.223612678223,39.2109,39.2109,39.1678,39.1678,7180.2236
2005-06-14 13:20:00,54.48,54.54,54.47,54.49,5231.305774951277,39.175,39.2181,39.1678,39.1822,5231.3058
2005-06-14 13:25:00,54.49,54.5,54.47,54.47,4718.432659759975,39.1822,39.1894,39.1678,39.1678,4718.4327
2005-06-14 13:30:00,54.48,54.5,54.46,54.48,4308.134167606934,39.175,39.1894,39.1606,39.175,4308.1342
2005-06-14 13:35:00,54.48,54.53,54.48,54.53,3384.962560262591,39.175,39.2109,39.175,39.2109,3384.9626
2005-06-14 13:40:00,54.52,54.58,54.49,54.54,11385.783157246897,39.2037,39.2469,39.1822,39.2181,11385.7832
2005-06-14 13:45:00,54.55,54.59,54.55,54.58,12616.67863370602,39.2253,39.2541,39.2253,39.2469,12616.6786
2005-06-14 13:50:00,54.57,54.6,54.57,54.59,7180.223612678223,39.2397,39.2613,39.2397,39.2541,7180.2236
2005-06-14 13:55:00,54.6,54.7,54.58,54.7,18155.70827777208,39.2613,39.3332,39.2469,39.3332,18155.7083
2005-06-14 14:00:00,54.68,54.68,54.57,54.58,17335.111293465994,39.3188,39.3188,39.2397,39.2469,17335.1113
2005-06-14 14:05:00,54.57,54.59,54.53,54.55,12719.25325674428,39.2397,39.2541,39.2109,39.2253,12719.2533
2005-06-14 14:10:00,54.56,54.56,54.52,54.54,8205.969843060826,39.2325,39.2325,39.2037,39.2181,8205.9698
2005-06-14 14:15:00,54.54,54.55,54.5,54.5,3692.686429377372,39.2181,39.2253,39.1894,39.1894,3692.6864
2005-06-14 14:20:00,54.5,54.55,54.44,54.47,9231.71607344343,39.1894,39.2253,39.1462,39.1678,9231.7161
2005-06-14 14:25:00,54.47,54.49,54.4,54.43,12308.95476459124,39.1678,39.1822,39.1175,39.139,12308.9548
2005-06-14 14:30:00,54.42,54.45,54.38,54.44,4513.283413683455,39.1318,39.1534,39.1031,39.1462,4513.2834
2005-06-14 14:35:00,54.46,54.47,54.44,54.45,3077.2386911478097,39.1606,39.1678,39.1462,39.1534,3077.2387
2005-06-14 14:40:00,54.45,54.48,54.45,54.47,5539.029644066058,39.1534,39.175,39.1534,39.1678,5539.0296
2005-06-14 14:45:00,54.48,54.5,54.45,54.48,12616.67863370602,39.175,39.1894,39.1534,39.175,12616.6786
2005-06-14 14:50:00,54.48,54.49,54.42,54.42,3897.8356754538927,39.175,39.1822,39.1318,39.1318,3897.8357
2005-06-14 14:55:00,54.42,54.47,54.42,54.46,5026.156528874756,39.1318,39.1678,39.1318,39.1606,5026.1565
2005-06-14 15:00:00,54.46,54.48,54.44,54.44,2564.365575956508,39.1606,39.175,39.1462,39.1462,2564.3656
2005-06-14 15:05:00,54.44,54.51,54.44,54.49,8308.544466099087,39.1462,39.1966,39.1462,39.1822,8308.5445
2005-06-14 15:10:00,54.5,54.51,54.46,54.47,7385.372858754744,39.1894,39.1966,39.1606,39.1678,7385.3729
2005-06-14 15:15:00,54.47,54.48,54.41,54.41,10052.313057749512,39.1678,39.175,39.1246,39.1246,10052.3131
2005-06-14 15:20:00,54.42,54.49,54.41,54.44,10360.036926864292,39.1318,39.1822,39.1246,39.1462,10360.0369
2005-06-14 15:25:00,54.46,54.46,54.37,54.38,20412.349984613807,39.1606,39.1606,39.0959,39.1031,20412.35
2005-06-14 15:30:00,54.38,54.39,54.33,54.33,15488.76807877731,39.1031,39.1103,39.0671,39.0671,15488.7681
2005-06-14 15:35:00,54.32,54.4,54.31,54.4,9334.29069648169,39.0599,39.1175,39.0527,39.1175,9334.2907
2005-06-14 15:40:00,54.41,54.45,54.41,54.45,6564.775874448661,39.1246,39.1534,39.1246,39.1534,6564.7759
2005-06-14 15:45:00,54.45,54.53,54.45,54.5,11385.783157246897,39.1534,39.2109,39.1534,39.1894,11385.7832
2005-06-14 15:50:00,54.49,54.54,54.48,54.53,14873.320340547749,39.1822,39.2181,39.175,39.2109,14873.3203
2005-06-14 15:55:00,54.53,54.55,54.5,54.52,30567.23766540158,39.2109,39.2253,39.1894,39.2037,30567.2377
2005-06-15 09:30:00,54.62,54.64,54.58,54.62,32208.431634013745,39.2756,39.29,39.2469,39.2756,32208.4316
2005-06-15 09:35:00,54.62,54.67,54.51,54.59,5333.880397989537,39.2756,39.3116,39.1966,39.2541,5333.8804
2005-06-15 09:40:00,54.52,54.59,54.47,54.47,31285.2600266694,39.2037,39.2541,39.1678,39.1678,31285.26
2005-06-15 09:45:00,54.49,54.52,54.42,54.42,12308.95476459124,39.1822,39.2037,39.1318,39.1318,12308.9548
2005-06-15 09:50:00,54.38,54.44,54.38,54.42,5846.753513180839,39.1031,39.1462,39.1031,39.1318,5846.7535
2005-06-15 09:55:00,54.42,54.45,54.33,54.33,28310.59595855985,39.1318,39.1534,39.0671,39.0671,28310.596
2005-06-15 10:00:00,54.32,54.33,54.16,54.19,20925.22309980511,39.0599,39.0671,38.9449,38.9664,20925.2231
2005-06-15 10:05:00,54.2,54.26,54.13,54.21,7898.245973946045,38.9736,39.0168,38.9233,38.9808,7898.246
2005-06-15 10:10:00,54.17,54.23,54.17,54.18,6462.201251410401,38.9521,38.9952,38.9521,38.9593,6462.2013
2005-06-15 10:15:00,54.2,54.24,54.18,54.2,4718.432659759975,38.9736,39.0024,38.9593,38.9736,4718.4327
2005-06-15 10:20:00,54.2,54.2,54.17,54.17,5026.156528874756,38.9736,38.9736,38.9521,38.9521,5026.1565
2005-06-15 10:25:00,54.17,54.18,54.06,54.09,14873.320340547749,38.9521,38.9593,38.873,38.8945,14873.3203
2005-06-15 10:30:00,54.07,54.09,53.97,53.99,19489.17837726946,38.8802,38.8945,38.8083,38.8226,19489.1784
2005-06-15 10:35:00,53.99,54.04,53.98,53.98,5026.156528874756,38.8226,38.8586,38.8154,38.8154,5026.1565
2005-06-15 10:40:00,53.98,53.98,53.95,53.95,2666.9401989947687,38.8154,38.8154,38.7939,38.7939,2666.9402
2005-06-15 10:45:00,53.93,53.93,53.84,53.85,12821.82787978254,38.7795,38.7795,38.7148,38.722,12821.8279
2005-06-15 10:50:00,53.86,53.88,53.76,53.77,19386.6037542312,38.7292,38.7435,38.6572,38.6644,19386.6038
2005-06-15 10:55:00,53.77,53.81,53.73,53.79,9231.71607344343,38.6644,38.6932,38.6357,38.6788,9231.7161
2005-06-15 11:00:00,53.77,53.79,53.74,53.79,8923.992204328648,38.6644,38.6788,38.6429,38.6788,8923.9922
2005-06-15 11:05:00,53.79,53.84,53.79,53.84,6051.902759257359,38.6788,38.7148,38.6788,38.7148,6051.9028
2005-06-15 11:10:00,53.83,53.83,53.79,53.79,4923.581905836496,38.7076,38.7076,38.6788,38.6788,4923.5819
2005-06-15 11:15:00,53.8,53.81,53.77,53.77,4410.708790645194,38.686,38.6932,38.6644,38.6644,4410.7088
2005-06-15 11:20:00,53.78,53.8,53.76,53.79,5641.604267104318,38.6716,38.686,38.6572,38.6788,5641.6043
2005-06-15 11:25:00,53.79,53.79,53.76,53.78,3487.537183300851,38.6788,38.6788,38.6572,38.6716,3487.5372
2005-06-15 11:30:00,53.79,53.8,53.79,53.79,8411.119089137346,38.6788,38.686,38.6788,38.6788,8411.1191
2005-06-15 11:35:00,53.79,53.8,53.79,53.8,6872.499743563442,38.6788,38.686,38.6788,38.686,6872.4997
2005-06-15 11:40:00,53.79,53.8,53.79,53.79,3590.111806339112,38.6788,38.686,38.6788,38.6788,3590.1118
2005-06-15 11:45:00,53.79,53.79,53.73,53.75,24105.036413991176,38.6788,38.6788,38.6357,38.6501,24105.0364
2005-06-15 11:50:00,53.75,53.77,53.75,53.75,3590.111806339112,38.6501,38.6644,38.6501,38.6501,3590.1118
2005-06-15 11:55:00,53.75,53.86,53.74,53.78,18771.15601600164,38.6501,38.7292,38.6429,38.6716,18771.156
2005-06-15 12:00:00,53.79,53.86,53.76,53.79,12719.25325674428,38.6788,38.7292,38.6572,38.6788,12719.2533
2005-06-15 12:05:00,53.79,53.8,53.77,53.8,4718.432659759975,38.6788,38.686,38.6644,38.686,4718.4327
2005-06-15 12:10:00,53.8,53.8,53.75,53.75,28208.02133552159,38.686,38.686,38.6501,38.6501,28208.0213
2005-06-15 12:15:00,53.76,53.79,53.76,53.79,2666.9401989947687,38.6572,38.6788,38.6572,38.6788,2666.9402
2005-06-15 12:20:00,53.79,53.81,53.78,53.8,9129.14145040517,38.6788,38.6932,38.6716,38.686,9129.1415
2005-06-15 12:25:00,53.8,53.86,53.79,53.79,10770.335419017334,38.686,38.7292,38.6788,38.6788,10770.3354
2005-06-15 12:30:00,53.79,53.83,53.78,53.79,10257.462303826032,38.6788,38.7076,38.6716,38.6788,10257.4623
2005-06-15 12:35:00,53.78,53.79,53.77,53.77,7077.648989639963,38.6716,38.6788,38.6644,38.6644,7077.649
2005-06-15 12:40:00,53.79,53.79,53.76,53.77,6359.626628372141,38.6788,38.6788,38.6572,38.6644,6359.6266
2005-06-15 12:45:00,53.77,53.79,53.77,53.79,8923.992204328648,38.6644,38.6788,38.6644,38.6788,8923.9922
2005-06-15 12:50:00,53.79,53.79,53.78,53.79,4000.410298492153,38.6788,38.6788,38.6716,38.6788,4000.4103
2005-06-15 12:55:00,53.79,53.79,53.76,53.77,6667.350497486921,38.6788,38.6788,38.6572,38.6644,6667.3505
2005-06-15 13:00:00,53.76,53.77,53.75,53.75,10975.484665093856,38.6572,38.6644,38.6501,38.6501,10975.4847
2005-06-15 13:05:00,53.74,53.75,53.72,53.74,8411.119089137346,38.6429,38.6501,38.6285,38.6429,8411.1191
2005-06-15 13:10:00,53.71,53.72,53.71,53.72,5641.604267104318,38.6213,38.6285,38.6213,38.6285,5641.6043
2005-06-15 13:15:00,53.71,53.72,53.7,53.7,2666.9401989947687,38.6213,38.6285,38.6141,38.6141,2666.9402
2005-06-15 13:20:00,53.69,53.69,53.65,53.65,8308.544466099087,38.6069,38.6069,38.5782,38.5782,8308.5445
2005-06-15 13:25:00,53.65,53.67,53.62,53.64,8923.992204328648,38.5782,38.5925,38.5566,38.571,8923.9922
2005-06-15 13:30:00,53.65,53.65,53.6,53.6,11796.081649399935,38.5782,38.5782,38.5422,38.5422,11796.0816
2005-06-15 13:35:00,53.6,53.62,53.58,53.6,5744.178890142579,38.5422,38.5566,38.5278,38.5422,5744.1789
2005-06-15 13:40:00,53.6,53.61,53.57,53.58,8000.820596984306,38.5422,38.5494,38.5206,38.5278,8000.8206
2005-06-15 13:45:00,53.59,53.62,53.59,53.62,3077.2386911478097,38.535,38.5566,38.535,38.5566,3077.2387
2005-06-15 13:50:00,53.62,53.62,53.59,53.62,10770.335419017334,38.5566,38.5566,38.535,38.5566,10770.3354
2005-06-15 13:55:00,53.62,53.66,53.62,53.65,22463.84244537901,38.5566,38.5853,38.5566,38.5782,22463.8424
2005-06-15 14:00:00,53.65,53.66,53.58,53.59,13744.999487126885,38.5782,38.5853,38.5278,38.535,13744.9995
2005-06-15 14:05:00,53.62,53.62,53.59,53.61,10154.887680787771,38.5566,38.5566,38.535,38.5494,10154.8877
2005-06-15 14:10:00,53.59,53.62,53.59,53.61,1948.9178377269463,38.535,38.5566,38.535,38.5494,1948.9178
2005-06-15 14:15:00,53.6,53.75,53.6,53.72,13847.574110165144,38.5422,38.6501,38.5422,38.6285,13847.5741
2005-06-15 14:20:00,53.75,53.75,53.66,53.68,6667.350497486921,38.6501,38.6501,38.5853,38.5997,6667.3505
2005-06-15 14:25:00,53.68,53.68,53.61,53.65,14873.320340547749,38.5997,38.5997,38.5494,38.5782,14873.3203
2005-06-15 14:30:00,53.66,53.66,53.61,53.61,11180.633911170376,38.5853,38.5853,38.5494,38.5494,11180.6339
2005-06-15 14:35:00,53.61,53.65,53.6,53.6,18360.8575238486,38.5494,38.5782,38.5422,38.5422,18360.8575
2005-06-15 14:40:00,53.6,53.62,53.58,53.61,12514.10401066776,38.5422,38.5566,38.5278,38.5494,12514.104
2005-06-15 14:45:00,53.61,53.62,53.61,53.61,11693.507026361678,38.5494,38.5566,38.5494,38.5494,11693.507
2005-06-15 14:50:00,53.61,53.62,53.57,53.57,14668.171094471229,38.5494,38.5566,38.5206,38.5206,14668.1711
2005-06-15 14:55:00,53.59,53.62,53.59,53.61,10667.760795979077,38.535,38.5566,38.535,38.5494,10667.7608
2005-06-15 15:00:00,53.6,53.62,53.59,53.6,8000.820596984306,38.5422,38.5566,38.535,38.5422,8000.8206
2005-06-15 15:05:00,53.61,53.62,53.57,53.57,6154.47738229562,38.5494,38.5566,38.5206,38.5206,6154.4774
2005-06-15 15:10:00,53.58,53.61,53.58,53.61,2256.6417068417272,38.5278,38.5494,38.5278,38.5494,2256.6417
2005-06-15 15:15:00,53.62,53.62,53.58,53.6,3692.686429377372,38.5566,38.5566,38.5278,38.5422,3692.6864
2005-06-15 15:20:00,53.6,53.61,53.58,53.58,5333.880397989537,38.5422,38.5494,38.5278,38.5278,5333.8804
2005-06-15 15:25:00,53.58,53.6,53.53,53.54,15386.193455739049,38.5278,38.5422,38.4919,38.4991,15386.1935
2005-06-15 15:30:00,53.55,53.57,53.52,53.52,23181.86480664684,38.5062,38.5206,38.4847,38.4847,23181.8648
2005-06-15 15:35:00,53.52,53.53,53.5,53.51,23592.163298799875,38.4847,38.4919,38.4703,38.4775,23592.1633
2005-06-15 15:40:00,53.51,53.57,53.5,53.56,22566.41706841727,38.4775,38.5206,38.4703,38.5134,22566.4171
2005-06-15 15:45:00,53.57,53.62,53.57,53.61,13129.551748897322,38.5206,38.5566,38.5206,38.5494,13129.5517
2005-06-15 15:50:00,53.61,53.62,53.6,53.62,19386.6037542312,38.5494,38.5566,38.5422,38.5566,19386.6038
2005-06-15 15:55:00,53.62,53.62,53.61,53.61,13642.424864088624,38.5566,38.5566,38.5494,38.5494,13642.4249
2005-06-16 09:30:00,53.62,53.62,53.51,53.55,11488.357780285158,38.5566,38.5566,38.4775,38.5062,11488.3578
2005-06-16 09:35:00,53.55,53.59,53.47,53.52,5641.604267104318,38.5062,38.535,38.4487,38.4847,5641.6043
2005-06-16 09:40:00,53.52,53.55,53.49,53.52,4513.283413683455,38.4847,38.5062,38.4631,38.4847,4513.2834
2005-06-16 09:45:00,53.5,53.5,53.46,53.46,5333.880397989537,38.4703,38.4703,38.4415,38.4415,5333.8804
2005-06-16 09:50:00,53.47,53.47,53.37,53.38,24515.33490614422,38.4487,38.4487,38.3768,38.384,24515.3349
2005-06-16 09:55:00,53.39,53.42,53.38,53.42,20720.073853728587,38.3912,38.4128,38.384,38.4128,20720.0739
2005-06-16 10:00:00,53.42,53.49,53.39,53.42,17129.962047389476,38.4128,38.4631,38.3912,38.4128,17129.962
2005-06-16 10:05:00,53.39,53.44,53.38,53.38,13334.700994973842,38.3912,38.4271,38.384,38.384,13334.701
2005-06-16 10:10:00,53.38,53.38,53.33,53.36,18566.00676992512,38.384,38.384,38.348,38.3696,18566.0068
2005-06-16 10:15:00,53.36,53.38,53.28,53.29,18463.43214688686,38.3696,38.384,38.3121,38.3193,18463.4321
2005-06-16 10:20:00,53.28,53.31,53.24,53.26,13539.850241050364,38.3121,38.3337,38.2833,38.2977,13539.8502
2005-06-16 10:25:00,53.24,53.28,53.2,53.26,7590.522104831264,38.2833,38.3121,38.2546,38.2977,7590.5221
2005-06-16 10:30:00,53.27,53.28,53.22,53.24,10975.484665093856,38.3049,38.3121,38.2689,38.2833,10975.4847
2005-06-16 10:35:00,53.27,53.33,53.26,53.3,8616.268335213868,38.3049,38.348,38.2977,38.3265,8616.2683
2005-06-16 10:40:00,53.3,53.42,53.3,53.39,18155.70827777208,38.3265,38.4128,38.3265,38.3912,18155.7083
2005-06-16 10:45:00,53.38,53.38,53.34,53.36,10872.910042055595,38.384,38.384,38.3552,38.3696,10872.91
2005-06-16 10:50:00,53.36,53.37,53.31,53.37,7077.648989639963,38.3696,38.3768,38.3337,38.3768,7077.649
2005-06-16 10:55:00,53.35,53.37,53.33,53.37,5641.604267104318,38.3624,38.3768,38.348,38.3768,5641.6043
2005-06-16 11:00:00,53.37,53.38,53.31,53.38,6462.201251410401,38.3768,38.384,38.3337,38.384,6462.2013
2005-06-16 11:05:00,53.37,53.41,53.33,53.41,15591.34270181557,38.3768,38.4056,38.348,38.4056,15591.3427
2005-06-16 11:10:00,53.42,53.42,53.38,53.39,11283.208534208636,38.4128,38.4128,38.384,38.3912,11283.2085
2005-06-16 11:15:00,53.38,53.41,53.38,53.4,9949.738434711251,38.384,38.4056,38.384,38.3984,9949.7384
2005-06-16 11:20:00,53.4,53.41,53.38,53.38,17335.111293465994,38.3984,38.4056,38.384,38.384,17335.1113
2005-06-16 11:25:00,53.38,53.39,53.31,53.33,42773.61780695456,38.384,38.3912,38.3337,38.348,42773.6178
2005-06-16 11:30:00,53.33,53.38,53.33,53.38,15078.46958662427,38.348,38.384,38.348,38.384,15078.4696
2005-06-16 11:35:00,53.38,53.42,53.38,53.42,5846.753513180839,38.384,38.4128,38.384,38.4128,5846.7535
2005-06-16 11:40:00,53.41,53.41,53.38,53.38,11488.357780285158,38.4056,38.4056,38.384,38.384,11488.3578
2005-06-16 11:45:00,53.38,53.47,53.37,53.44,8411.119089137346,38.384,38.4487,38.3768,38.4271,8411.1191
2005-06-16 11:50:00,53.44,53.49,53.44,53.47,5128.731151913016,38.4271,38.4631,38.4271,38.4487,5128.7312
2005-06-16 11:55:00,53.46,53.49,53.44,53.47,3282.3879372243305,38.4415,38.4631,38.4271,38.4487,3282.3879
2005-06-16 12:00:00,53.45,53.49,53.43,53.47,34157.34947174069,38.4343,38.4631,38.42,38.4487,34157.3495
2005-06-16 12:05:00,53.46,53.48,53.45,53.46,3795.261052415632,38.4415,38.4559,38.4343,38.4415,3795.2611
2005-06-16 12:10:00,53.46,53.46,53.33,53.37,29849.215304133755,38.4415,38.4415,38.348,38.3768,29849.2153
2005-06-16 12:15:00,53.34,53.37,53.28,53.3,32721.304749205046,38.3552,38.3768,38.3121,38.3265,32721.3047
2005-06-16 12:20:00,53.3,53.34,53.28,53.34,11385.783157246897,38.3265,38.3552,38.3121,38.3552,11385.7832
2005-06-16 12:25:00,53.34,53.38,53.33,53.34,2461.790952918248,38.3552,38.384,38.348,38.3552,2461.791
2005-06-16 12:30:00,53.36,53.4,53.36,53.36,9744.58918863473,38.3696,38.3984,38.3696,38.3696,9744.5892
2005-06-16 12:35:00,53.37,53.38,53.35,53.38,32516.155503128524,38.3768,38.384,38.3624,38.384,32516.1555
2005-06-16 12:40:00,53.36,53.36,53.28,53.28,15899.06657093035,38.3696,38.3696,38.3121,38.3121,15899.0666
2005-06-16 12:45:00,53.29,53.31,53.23,53.23,26053.954251718125,38.3193,38.3337,38.2761,38.2761,26053.9543
2005-06-16 12:50:00,53.23,53.26,53.22,53.23,11796.081649399935,38.2761,38.2977,38.2689,38.2761,11796.0816
2005-06-16 12:55:00,53.23,53.23,53.19,53.22,31182.68540363114,38.2761,38.2761,38.2474,38.2689,31182.6854
2005-06-16 13:00:00,53.21,53.28,53.2,53.28,14052.723356241666,38.2618,38.3121,38.2546,38.3121,14052.7234
2005-06-16 13:05:00,53.27,53.27,53.22,53.23,5436.455021027798,38.3049,38.3049,38.2689,38.2761,5436.455
2005-06-16 13:10:00,53.2,53.21,53.14,53.19,33849.62560262591,38.2546,38.2618,38.2114,38.2474,33849.6256
2005-06-16 13:15:00,53.2,53.2,53.18,53.19,2051.4924607652065,38.2546,38.2546,38.2402,38.2474,2051.4925
2005-06-16 13:20:00,53.19,53.21,53.18,53.21,4308.134167606934,38.2474,38.2618,38.2402,38.2618,4308.1342
2005-06-16 13:25:00,53.18,53.18,53.16,53.18,3282.3879372243305,38.2402,38.2402,38.2258,38.2402,3282.3879
2005-06-16 13:30:00,53.18,53.23,53.17,53.21,8205.969843060826,38.2402,38.2761,38.233,38.2618,8205.9698
2005-06-16 13:35:00,53.22,53.22,53.16,53.18,11898.656272438198,38.2689,38.2689,38.2258,38.2402,11898.6563
2005-06-16 13:40:00,53.18,53.18,53.17,53.17,4102.984921530413,38.2402,38.2402,38.233,38.233,4102.9849
2005-06-16 13:45:00,53.18,53.18,53.15,53.17,7385.372858754744,38.2402,38.2402,38.2186,38.233,7385.3729
2005-06-16 13:50:00,53.19,53.2,53.17,53.19,7487.947481793004,38.2474,38.2546,38.233,38.2474,7487.9475
2005-06-16 13:55:00,53.17,53.19,53.15,53.16,11078.059288132115,38.233,38.2474,38.2186,38.2258,11078.0593
2005-06-16 14:00:00,53.15,53.21,53.15,53.21,8923.992204328648,38.2186,38.2618,38.2186,38.2618,8923.9922
2005-06-16 14:05:00,53.21,53.22,53.13,53.13,52107.90850343625,38.2618,38.2689,38.2042,38.2042,52107.9085
2005-06-16 14:10:00,53.13,53.18,53.13,53.15,7898.245973946045,38.2042,38.2402,38.2042,38.2186,7898.246
2005-06-16 14:15:00,53.15,53.15,53.09,53.1,8000.820596984306,38.2186,38.2186,38.1755,38.1827,8000.8206
2005-06-16 14:20:00,53.1,53.15,53.1,53.12,8616.268335213868,38.1827,38.2186,38.1827,38.197,8616.2683
2005-06-16 14:25:00,53.11,53.11,53.09,53.11,6051.902759257359,38.1899,38.1899,38.1755,38.1899,6051.9028
2005-06-16 14:30:00,53.08,53.08,53.03,53.05,16104.215817006872,38.1683,38.1683,38.1323,38.1467,16104.2158
2005-06-16 14:35:00,53.05,53.07,53.04,53.07,17232.536670427737,38.1467,38.1611,38.1395,38.1611,17232.5367
2005-06-16 14:40:00,53.08,53.1,53.05,53.08,34772.79720997025,38.1683,38.1827,38.1467,38.1683,34772.7972
2005-06-16 14:45:00,53.08,53.09,53.06,53.09,81546.82531541697,38.1683,38.1755,38.1539,38.1755,81546.8253
2005-06-16 14:50:00,53.1,53.11,53.07,53.08,37644.88665504154,38.1827,38.1899,38.1611,38.1683,37644.8867
2005-06-16 14:55:00,53.08,53.08,53.07,53.07,18360.8575238486,38.1683,38.1683,38.1611,38.1611,18360.8575
2005-06-16 15:00:00,53.07,53.07,53.03,53.04,27284.849728177247,38.1611,38.1611,38.1323,38.1395,27284.8497
2005-06-16 15:05:00,53.04,53.08,53.01,53.01,28926.043696789413,38.1395,38.1683,38.1179,38.1179,28926.0437
2005-06-16 15:10:00,53.01,53.02,52.89,52.98,79495.33285465176,38.1179,38.1251,38.0317,38.0964,79495.3329
2005-06-16 15:15:00,52.98,52.99,52.86,52.87,47902.34895886757,38.0964,38.1036,38.0101,38.0173,47902.349
2005-06-16 15:20:00,52.87,52.87,52.79,52.79,49440.96830444148,38.0173,38.0173,37.9597,37.9597,49440.9683
2005-06-16 15:25:00,52.79,52.84,52.79,52.83,29951.789927172016,37.9597,37.9957,37.9597,37.9885,29951.7899
2005-06-16 15:30:00,52.84,52.91,52.84,52.9,28105.44671248333,37.9957,38.046,37.9957,38.0388,28105.4467
2005-06-16 15:35:00,52.91,52.98,52.91,52.98,19899.476869422502,38.046,38.0964,38.046,38.0964,19899.4769
2005-06-16 15:40:00,52.98,52.98,52.94,52.95,27695.148220330288,38.0964,38.0964,38.0676,38.0748,27695.1482
2005-06-16 15:45:00,52.95,52.99,52.95,52.98,23489.588675761617,38.0748,38.1036,38.0748,38.0964,23489.5887
2005-06-16 15:50:00,52.98,52.99,52.97,52.98,29028.61831982768,38.0964,38.1036,38.0892,38.0964,29028.6183
2005-06-16 15:55:00,52.98,53.0,52.94,52.94,44312.23715252846,38.0964,38.1108,38.0676,38.0676,44312.2372
2005-06-17 09:30:00,53.37,53.38,52.7,52.83,337060.21130372345,38.3768,38.384,37.895,37.9885,337060.2113
2005-06-17 09:35:00,52.85,53.13,52.82,53.12,20720.073853728587,38.0029,38.2042,37.9813,38.197,20720.0739
2005-06-17 09:40:00,53.12,53.2,52.92,53.15,16617.088932198174,38.197,38.2546,38.0532,38.2186,16617.0889
2005-06-17 09:45:00,53.16,53.16,52.99,53.04,10975.484665093856,38.2258,38.2258,38.1036,38.1395,10975.4847
2005-06-17 09:50:00,53.02,53.1,53.02,53.05,22566.41706841727,38.1251,38.1827,38.1251,38.1467,22566.4171
2005-06-17 09:55:00,53.04,53.08,52.88,53.06,39491.22986973023,38.1395,38.1683,38.0245,38.1539,39491.2299
2005-06-17 10:00:00,53.03,53.08,53.02,53.03,15181.044209662528,38.1323,38.1683,38.1251,38.1323,15181.0442
2005-06-17 10:05:00,53.04,53.04,53.01,53.02,19796.902246384245,38.1395,38.1395,38.1179,38.1251,19796.9022
2005-06-17 10:10:00,53.01,53.03,52.97,52.98,11488.357780285158,38.1179,38.1323,38.0892,38.0964,11488.3578
2005-06-17 10:15:00,52.98,53.01,52.92,53.01,14565.596471432968,38.0964,38.1179,38.0532,38.1179,14565.5965
2005-06-17 10:20:00,53.01,53.04,52.97,52.99,17335.111293465994,38.1179,38.1395,38.0892,38.1036,17335.1113
2005-06-17 10:25:00,52.99,53.03,52.98,53.01,12308.95476459124,38.1036,38.1323,38.0964,38.1179,12308.9548
2005-06-17 10:30:00,53.01,53.01,52.96,52.98,9539.43994255821,38.1179,38.1179,38.082,38.0964,9539.4399
2005-06-17 10:35:00,52.99,53.0,52.98,52.98,18360.8575238486,38.1036,38.1108,38.0964,38.0964,18360.8575
2005-06-17 10:40:00,52.98,52.98,52.94,52.94,8000.820596984306,38.0964,38.0964,38.0676,38.0676,8000.8206
2005-06-17 10:45:00,52.94,52.94,52.91,52.93,6359.626628372141,38.0676,38.0676,38.046,38.0604,6359.6266
2005-06-17 10:50:00,52.93,52.94,52.86,52.86,124525.59236844804,38.0604,38.0676,38.0101,38.0101,124525.5924
2005-06-17 10:55:00,52.86,52.86,52.64,52.65,34157.34947174069,38.0101,38.0101,37.8519,37.8591,34157.3495
2005-06-17 11:00:00,52.64,52.65,52.6,52.61,39901.52836188327,37.8519,37.8591,37.8231,37.8303,39901.5284
2005-06-17 11:05:00,52.6,52.63,52.6,52.62,18873.7306390399,37.8231,37.8447,37.8231,37.8375,18873.7306
2005-06-17 11:10:00,52.62,52.64,52.59,52.59,16719.663555236435,37.8375,37.8519,37.8159,37.8159,16719.6636
2005-06-17 11:15:00,52.59,52.63,52.58,52.6,20207.200738537285,37.8159,37.8447,37.8087,37.8231,20207.2007
2005-06-17 11:20:00,52.6,52.62,52.58,52.59,12924.402502820802,37.8231,37.8375,37.8087,37.8159,12924.4025
2005-06-17 11:25:00,52.58,52.58,52.27,52.38,40927.27459226587,37.8087,37.8087,37.5858,37.6649,40927.2746
2005-06-17 11:30:00,52.39,52.42,52.3,52.39,24515.33490614422,37.6721,37.6937,37.6074,37.6721,24515.3349
2005-06-17 11:35:00,52.38,52.4,52.36,52.37,35080.52107908503,37.6649,37.6793,37.6505,37.6577,35080.5211
2005-06-17 11:40:00,52.37,52.45,52.37,52.44,11488.357780285158,37.6577,37.7153,37.6577,37.7081,11488.3578
2005-06-17 11:45:00,52.44,52.49,52.43,52.43,12719.25325674428,37.7081,37.744,37.7009,37.7009,12719.2533
2005-06-17 11:50:00,52.48,52.49,52.44,52.48,4410.708790645194,37.7368,37.744,37.7081,37.7368,4410.7088
2005-06-17 11:55:00,52.45,52.48,52.45,52.45,13129.551748897322,37.7153,37.7368,37.7153,37.7153,13129.5517
2005-06-17 12:00:00,52.45,52.46,52.44,52.44,10154.887680787771,37.7153,37.7225,37.7081,37.7081,10154.8877
2005-06-17 12:05:00,52.45,52.48,52.39,52.44,50671.8637809006,37.7153,37.7368,37.6721,37.7081,50671.8638
2005-06-17 12:10:00,52.45,52.45,52.4,52.42,15488.76807877731,37.7153,37.7153,37.6793,37.6937,15488.7681
2005-06-17 12:15:00,52.29,52.4,52.29,52.39,24105.036413991176,37.6002,37.6793,37.6002,37.6721,24105.0364
2005-06-17 12:20:00,52.4,52.41,52.33,52.41,7282.798235716484,37.6793,37.6865,37.629,37.6865,7282.7982
2005-06-17 12:25:00,52.42,52.45,52.42,52.45,4102.984921530413,37.6937,37.7153,37.6937,37.7153,4102.9849
2005-06-17 12:30:00,52.45,52.48,52.4,52.44,32208.431634013745,37.7153,37.7368,37.6793,37.7081,32208.4316
2005-06-17 12:35:00,52.45,52.49,52.43,52.49,5539.029644066058,37.7153,37.744,37.7009,37.744,5539.0296
2005-06-17 12:40:00,52.5,52.53,52.5,52.52,49440.96830444148,37.7512,37.7728,37.7512,37.7656,49440.9683
2005-06-17 12:45:00,52.52,52.53,52.39,52.49,77341.26577084829,37.7656,37.7728,37.6721,37.744,77341.2658
2005-06-17 12:50:00,52.47,52.5,52.44,52.45,16104.215817006872,37.7296,37.7512,37.7081,37.7153,16104.2158
2005-06-17 12:55:00,52.44,52.47,52.4,52.43,17950.559031695557,37.7081,37.7296,37.6793,37.7009,17950.559
2005-06-17 13:00:00,52.44,52.45,52.43,52.43,7282.798235716484,37.7081,37.7153,37.7009,37.7009,7282.7982
2005-06-17 13:05:00,52.43,52.45,52.41,52.45,7385.372858754744,37.7009,37.7153,37.6865,37.7153,7385.3729
2005-06-17 13:10:00,52.45,52.45,52.4,52.42,22361.26782234076,37.7153,37.7153,37.6793,37.6937,22361.2678
2005-06-17 13:15:00,52.4,52.4,52.34,52.4,20002.051492460763,37.6793,37.6793,37.6362,37.6793,20002.0515
2005-06-17 13:20:00,52.39,52.42,52.39,52.42,4615.858036721715,37.6721,37.6937,37.6721,37.6937,4615.858
2005-06-17 13:25:00,52.32,52.35,52.24,52.33,55287.72181762232,37.6218,37.6434,37.5643,37.629,55287.7218
2005-06-17 13:30:00,52.33,52.34,52.27,52.3,11693.507026361678,37.629,37.6362,37.5858,37.6074,11693.507
2005-06-17 13:35:00,52.29,52.34,52.26,52.33,13950.148733203405,37.6002,37.6362,37.5786,37.629,13950.1487
2005-06-17 13:40:00,52.33,52.36,52.31,52.36,4102.984921530413,37.629,37.6505,37.6146,37.6505,4102.9849
2005-06-17 13:45:00,52.38,52.41,52.37,52.38,5026.156528874756,37.6649,37.6865,37.6577,37.6649,5026.1565
2005-06-17 13:50:00,52.39,52.46,52.39,52.45,5436.455021027798,37.6721,37.7225,37.6721,37.7153,5436.455
2005-06-17 13:55:00,52.44,52.45,52.37,52.4,11385.783157246897,37.7081,37.7153,37.6577,37.6793,11385.7832
2005-06-17 14:00:00,52.37,52.4,52.35,52.4,4615.858036721715,37.6577,37.6793,37.6434,37.6793,4615.858
2005-06-17 14:05:00,52.4,52.44,52.39,52.43,21745.82008411119,37.6793,37.7081,37.6721,37.7009,21745.8201
2005-06-17 14:10:00,52.44,52.44,52.39,52.41,14463.021848394706,37.7081,37.7081,37.6721,37.6865,14463.0218
2005-06-17 14:15:00,52.4,52.41,52.28,52.35,17642.835162580777,37.6793,37.6865,37.593,37.6434,17642.8352
2005-06-17 14:20:00,52.33,52.37,52.33,52.35,12616.67863370602,37.629,37.6577,37.629,37.6434,12616.6786
2005-06-17 14:25:00,52.35,52.39,52.35,52.35,18258.28290081034,37.6434,37.6721,37.6434,37.6434,18258.2829
2005-06-17 14:30:00,52.34,52.36,52.34,52.34,15488.76807877731,37.6362,37.6505,37.6362,37.6362,15488.7681
2005-06-17 14:35:00,52.33,52.38,52.33,52.36,20412.349984613807,37.629,37.6649,37.629,37.6505,20412.35
2005-06-17 14:40:00,52.36,52.38,52.36,52.38,4205.559544568673,37.6505,37.6649,37.6505,37.6649,4205.5595
2005-06-17 14:45:00,52.38,52.39,52.34,52.35,23387.01405272336,37.6649,37.6721,37.6362,37.6434,23387.0141
2005-06-17 14:50:00,52.35,52.35,52.3,52.3,22156.11857626423,37.6434,37.6434,37.6074,37.6074,22156.1186
2005-06-17 14:55:00,52.3,52.31,52.27,52.28,28618.31982767464,37.6074,37.6146,37.5858,37.593,28618.3198
2005-06-17 15:00:00,52.28,52.35,52.28,52.35,27079.70048210073,37.593,37.6434,37.593,37.6434,27079.7005
2005-06-17 15:05:00,52.35,52.37,52.34,52.35,21027.797722843367,37.6434,37.6577,37.6362,37.6434,21027.7977
2005-06-17 15:10:00,52.35,52.38,52.34,52.38,28310.59595855985,37.6434,37.6649,37.6362,37.6649,28310.596
2005-06-17 15:15:00,52.37,52.39,52.35,52.36,18668.58139296338,37.6577,37.6721,37.6434,37.6505,18668.5814
2005-06-17 15:20:00,52.35,52.46,52.35,52.45,32926.45399528157,37.6434,37.7225,37.6434,37.7153,32926.454
2005-06-17 15:25:00,52.46,52.5,52.45,52.48,18155.70827777208,37.7225,37.7512,37.7153,37.7368,18155.7083
2005-06-17 15:30:00,52.47,52.56,52.47,52.52,23079.290183608573,37.7296,37.7944,37.7296,37.7656,23079.2902
2005-06-17 15:35:00,52.51,52.55,52.5,52.54,19694.327623345984,37.7584,37.7872,37.7512,37.78,19694.3276
2005-06-17 15:40:00,52.54,52.55,52.4,52.48,28720.89445071289,37.78,37.7872,37.6793,37.7368,28720.8945
2005-06-17 15:45:00,52.47,52.48,52.37,52.41,36208.84193250589,37.7296,37.7368,37.6577,37.6865,36208.8419
2005-06-17 15:50:00,52.41,52.41,52.35,52.35,38875.782131500666,37.6865,37.6865,37.6434,37.6434,38875.7821
2005-06-17 15:55:00,52.37,52.4,52.33,52.4,50056.41604267104,37.6577,37.6793,37.629,37.6793,50056.416
2005-06-20 09:30:00,52.09,52.12,51.96,51.96,37542.31203200328,37.4564,37.478,37.3629,37.3629,37542.312
2005-06-20 09:35:00,52.02,52.21,51.98,52.21,8923.992204328648,37.4061,37.5427,37.3773,37.5427,8923.9922
2005-06-20 09:40:00,52.21,52.25,52.11,52.25,15181.044209662528,37.5427,37.5715,37.4708,37.5715,15181.0442
2005-06-20 09:45:00,52.3,52.34,52.11,52.19,17950.559031695557,37.6074,37.6362,37.4708,37.5283,17950.559
2005-06-20 09:50:00,52.19,52.2,52.12,52.16,14873.320340547749,37.5283,37.5355,37.478,37.5067,14873.3203
2005-06-20 09:55:00,52.15,52.25,52.11,52.11,14668.171094471229,37.4995,37.5715,37.4708,37.4708,14668.1711
2005-06-20 10:00:00,52.1,52.2,52.09,52.14,19694.327623345984,37.4636,37.5355,37.4564,37.4924,19694.3276
2005-06-20 10:05:00,52.14,52.17,52.11,52.16,7077.648989639963,37.4924,37.5139,37.4708,37.5067,7077.649
2005-06-20 10:10:00,52.16,52.22,52.16,52.2,8205.969843060826,37.5067,37.5499,37.5067,37.5355,8205.9698
2005-06-20 10:15:00,52.17,52.17,52.08,52.1,9642.014565596472,37.5139,37.5139,37.4492,37.4636,9642.0146
2005-06-20 10:20:00,52.09,52.11,51.97,51.98,17540.260539542516,37.4564,37.4708,37.3701,37.3773,17540.2605
2005-06-20 10:25:00,52.02,52.11,52.02,52.05,10667.760795979077,37.4061,37.4708,37.4061,37.4276,10667.7608
2005-06-20 10:30:00,52.05,52.15,52.05,52.12,17540.260539542516,37.4276,37.4995,37.4276,37.478,17540.2605
2005-06-20 10:35:00,52.13,52.17,52.13,52.16,14360.447225356444,37.4852,37.5139,37.4852,37.5067,14360.4472
2005-06-20 10:40:00,52.16,52.17,52.09,52.15,16514.514309159913,37.5067,37.5139,37.4564,37.4995,16514.5143
2005-06-20 10:45:00,52.15,52.16,52.11,52.11,7693.096727869524,37.4995,37.5067,37.4708,37.4708,7693.0967
2005-06-20 10:50:00,52.1,52.1,52.07,52.08,9539.43994255821,37.4636,37.4636,37.442,37.4492,9539.4399
2005-06-20 10:55:00,52.08,52.16,52.08,52.16,7180.223612678223,37.4492,37.5067,37.4492,37.5067,7180.2236
2005-06-20 11:00:00,52.16,52.18,52.1,52.15,18566.00676992512,37.5067,37.5211,37.4636,37.4995,18566.0068
2005-06-20 11:05:00,52.13,52.23,52.13,52.16,20002.051492460763,37.4852,37.5571,37.4852,37.5067,20002.0515
2005-06-20 11:10:00,52.16,52.21,52.13,52.19,12514.10401066776,37.5067,37.5427,37.4852,37.5283,12514.104
2005-06-20 11:15:00,52.2,52.21,52.17,52.17,13642.424864088624,37.5355,37.5427,37.5139,37.5139,13642.4249
2005-06-20 11:20:00,52.17,52.17,52.15,52.16,7590.522104831264,37.5139,37.5139,37.4995,37.5067,7590.5221
2005-06-20 11:25:00,52.17,52.2,52.17,52.19,5744.178890142579,37.5139,37.5355,37.5139,37.5283,5744.1789
2005-06-20 11:30:00,52.19,52.24,52.18,52.22,9642.014565596472,37.5283,37.5643,37.5211,37.5499,9642.0146
2005-06-20 11:35:00,52.22,52.22,52.19,52.19,6975.074366601702,37.5499,37.5499,37.5283,37.5283,6975.0744
2005-06-20 11:40:00,52.19,52.19,52.15,52.16,11898.656272438198,37.5283,37.5283,37.4995,37.5067,11898.6563
2005-06-20 11:45:00,52.16,52.16,52.16,52.16,7898.245973946045,37.5067,37.5067,37.5067,37.5067,7898.246
2005-06-20 11:50:00,52.16,52.16,52.15,52.16,13744.999487126885,37.5067,37.5067,37.4995,37.5067,13744.9995
2005-06-20 11:55:00,52.16,52.16,52.15,52.16,23387.01405272336,37.5067,37.5067,37.4995,37.5067,23387.0141
2005-06-20 12:00:00,52.16,52.23,52.16,52.21,13950.148733203405,37.5067,37.5571,37.5067,37.5427,13950.1487
2005-06-20 12:05:00,52.2,52.24,52.2,52.23,8718.842958252128,37.5355,37.5643,37.5355,37.5571,8718.843
2005-06-20 12:10:00,52.24,52.31,52.24,52.31,10770.335419017334,37.5643,37.6146,37.5643,37.6146,10770.3354
2005-06-20 12:15:00,52.31,52.35,52.31,52.35,10565.186172940814,37.6146,37.6434,37.6146,37.6434,10565.1862
2005-06-20 12:20:00,52.34,52.39,52.34,52.39,6462.201251410401,37.6362,37.6721,37.6362,37.6721,6462.2013
2005-06-20 12:25:00,52.4,52.41,52.37,52.38,6667.350497486921,37.6793,37.6865,37.6577,37.6649,6667.3505
2005-06-20 12:30:00,52.39,52.39,52.37,52.39,4102.984921530413,37.6721,37.6721,37.6577,37.6721,4102.9849
2005-06-20 12:35:00,52.39,52.41,52.39,52.41,7385.372858754744,37.6721,37.6865,37.6721,37.6865,7385.3729
2005-06-20 12:40:00,52.41,52.47,52.4,52.46,15078.46958662427,37.6865,37.7296,37.6793,37.7225,15078.4696
2005-06-20 12:45:00,52.45,52.48,52.45,52.46,3795.261052415632,37.7153,37.7368,37.7153,37.7225,3795.2611
2005-06-20 12:50:00,52.46,52.51,52.46,52.51,11590.932403323415,37.7225,37.7584,37.7225,37.7584,11590.9324
2005-06-20 12:55:00,52.51,52.54,52.51,52.54,5333.880397989537,37.7584,37.78,37.7584,37.78,5333.8804
2005-06-20 13:00:00,52.54,52.54,52.49,52.5,15796.491947892093,37.78,37.78,37.744,37.7512,15796.4919
2005-06-20 13:05:00,52.52,52.53,52.5,52.5,3384.962560262591,37.7656,37.7728,37.7512,37.7512,3384.9626
2005-06-20 13:10:00,52.5,52.54,52.5,52.53,7590.522104831264,37.7512,37.78,37.7512,37.7728,7590.5221
2005-06-20 13:15:00,52.53,52.53,52.5,52.5,11078.059288132115,37.7728,37.7728,37.7512,37.7512,11078.0593
2005-06-20 13:20:00,52.5,52.53,52.49,52.49,12719.25325674428,37.7512,37.7728,37.744,37.744,12719.2533
2005-06-20 13:25:00,52.49,52.49,52.43,52.45,8923.992204328648,37.744,37.744,37.7009,37.7153,8923.9922
2005-06-20 13:30:00,52.45,52.45,52.42,52.43,23694.737921838136,37.7153,37.7153,37.6937,37.7009,23694.7379
2005-06-20 13:35:00,52.44,52.45,52.43,52.44,5128.731151913016,37.7081,37.7153,37.7009,37.7081,5128.7312
2005-06-20 13:40:00,52.45,52.45,52.44,52.45,15386.193455739049,37.7153,37.7153,37.7081,37.7153,15386.1935
2005-06-20 13:45:00,52.45,52.45,52.43,52.45,9026.566827366907,37.7153,37.7153,37.7009,37.7153,9026.5668
2005-06-20 13:50:00,52.45,52.45,52.44,52.44,36413.991178582415,37.7153,37.7153,37.7081,37.7081,36413.9912
2005-06-20 13:55:00,52.45,52.45,52.41,52.41,15078.46958662427,37.7153,37.7153,37.6865,37.6865,15078.4696
2005-06-20 14:00:00,52.41,52.41,52.38,52.38,9847.163811672992,37.6865,37.6865,37.6649,37.6649,9847.1638
2005-06-20 14:05:00,52.37,52.43,52.36,52.43,12616.67863370602,37.6577,37.7009,37.6505,37.7009,12616.6786
2005-06-20 14:10:00,52.43,52.43,52.39,52.4,5436.455021027798,37.7009,37.7009,37.6721,37.6793,5436.455
2005-06-20 14:15:00,52.39,52.39,52.3,52.39,19591.753000307723,37.6721,37.6721,37.6074,37.6721,19591.753
2005-06-20 14:20:00,52.39,52.43,52.39,52.41,13950.148733203405,37.6721,37.7009,37.6721,37.6865,13950.1487
2005-06-20 14:25:00,52.42,52.45,52.41,52.45,4615.858036721715,37.6937,37.7153,37.6865,37.7153,4615.858
2005-06-20 14:30:00,52.45,52.45,52.39,52.41,10565.186172940814,37.7153,37.7153,37.6721,37.6865,10565.1862
2005-06-20 14:35:00,52.41,52.44,52.41,52.43,16924.812801312954,37.6865,37.7081,37.6865,37.7009,16924.8128
2005-06-20 14:40:00,52.44,52.48,52.44,52.46,10872.910042055595,37.7081,37.7368,37.7081,37.7225,10872.91
2005-06-20 14:45:00,52.46,52.5,52.43,52.45,24515.33490614422,37.7225,37.7512,37.7009,37.7153,24515.3349
2005-06-20 14:50:00,52.45,52.45,52.42,52.42,8821.417581290389,37.7153,37.7153,37.6937,37.6937,8821.4176
2005-06-20 14:55:00,52.42,52.45,52.42,52.43,13847.574110165144,37.6937,37.7153,37.6937,37.7009,13847.5741
2005-06-20 15:00:00,52.43,52.44,52.4,52.42,18360.8575238486,37.7009,37.7081,37.6793,37.6937,18360.8575
2005-06-20 15:05:00,52.42,52.5,52.42,52.5,30669.81228843984,37.6937,37.7512,37.6937,37.7512,30669.8123
2005-06-20 15:10:00,52.5,52.51,52.45,52.45,17027.387424351215,37.7512,37.7584,37.7153,37.7153,17027.3874
2005-06-20 15:15:00,52.44,52.5,52.44,52.49,18771.15601600164,37.7081,37.7512,37.7081,37.744,18771.156
2005-06-20 15:20:00,52.5,52.53,52.44,52.44,16104.215817006872,37.7512,37.7728,37.7081,37.7081,16104.2158
2005-06-20 15:25:00,52.45,52.5,52.44,52.48,13026.977125859064,37.7153,37.7512,37.7081,37.7368,13026.9771
2005-06-20 15:30:00,52.49,52.56,52.49,52.55,18463.43214688686,37.744,37.7944,37.744,37.7872,18463.4321
2005-06-20 15:35:00,52.55,52.6,52.55,52.57,22053.54395322597,37.7872,37.8231,37.7872,37.8016,22053.544
2005-06-20 15:40:00,52.57,52.58,52.52,52.55,28515.74520463637,37.8016,37.8087,37.7656,37.7872,28515.7452
2005-06-20 15:45:00,52.55,52.57,52.54,52.56,21232.94696891989,37.7872,37.8016,37.78,37.7944,21232.947
2005-06-20 15:50:00,52.56,52.58,52.53,52.54,26566.827366909427,37.7944,37.8087,37.7728,37.78,26566.8274
2005-06-20 15:55:00,52.54,52.56,52.52,52.53,30054.36455021028,37.78,37.7944,37.7656,37.7728,30054.3646
2005-06-21 09:30:00,52.35,52.45,52.3,52.31,24002.46179095292,37.6434,37.7153,37.6074,37.6146,24002.4618
2005-06-21 09:35:00,52.31,52.34,52.21,52.21,19386.6037542312,37.6146,37.6362,37.5427,37.5427,19386.6038
2005-06-21 09:40:00,52.21,52.23,52.16,52.17,11590.932403323415,37.5427,37.5571,37.5067,37.5139,11590.9324
2005-06-21 09:45:00,52.17,52.29,52.16,52.24,10052.313057749512,37.5139,37.6002,37.5067,37.5643,10052.3131
2005-06-21 09:50:00,52.24,52.25,52.18,52.24,10462.611549902556,37.5643,37.5715,37.5211,37.5643,10462.6115
2005-06-21 09:55:00,52.22,52.23,51.96,52.14,23592.163298799875,37.5499,37.5571,37.3629,37.4924,23592.1633
2005-06-21 10:00:00,52.14,52.14,52.0,52.04,13232.126371935585,37.4924,37.4924,37.3917,37.4204,13232.1264
2005-06-21 10:05:00,52.04,52.09,51.57,51.62,122474.09990768284,37.4204,37.4564,37.0825,37.1184,122474.0999
2005-06-21 10:10:00,51.62,51.62,51.34,51.55,83085.44466099086,37.1184,37.1184,36.9171,37.0681,83085.4447
2005-06-21 10:15:00,51.54,51.59,51.46,51.55,29233.767565904192,37.0609,37.0969,37.0034,37.0681,29233.7676
2005-06-21 10:20:00,51.55,51.72,51.54,51.62,32208.431634013745,37.0681,37.1903,37.0609,37.1184,32208.4316
2005-06-21 10:25:00,51.63,51.82,51.62,51.82,24002.46179095292,37.1256,37.2623,37.1184,37.2623,24002.4618
2005-06-21 10:30:00,51.82,51.85,51.79,51.82,22463.84244537901,37.2623,37.2838,37.2407,37.2623,22463.8424
2005-06-21 10:35:00,51.81,52.04,51.81,51.93,49030.66981228844,37.2551,37.4204,37.2551,37.3413,49030.6698
2005-06-21 10:40:00,51.97,51.98,51.82,51.85,39696.37911580675,37.3701,37.3773,37.2623,37.2838,39696.3791
2005-06-21 10:45:00,51.84,51.92,51.81,51.82,11283.208534208636,37.2766,37.3342,37.2551,37.2623,11283.2085
2005-06-21 10:50:00,51.82,51.85,51.8,51.85,16719.663555236435,37.2623,37.2838,37.2479,37.2838,16719.6636
2005-06-21 10:55:00,51.85,51.9,51.85,51.9,34875.37183300851,37.2838,37.3198,37.2838,37.3198,34875.3718
2005-06-21 11:00:00,51.93,51.98,51.87,51.95,9642.014565596472,37.3413,37.3773,37.2982,37.3557,9642.0146
2005-06-21 11:05:00,51.92,51.98,51.89,51.94,20925.22309980511,37.3342,37.3773,37.3126,37.3485,20925.2231
2005-06-21 11:10:00,51.95,52.01,51.95,52.0,20207.200738537285,37.3557,37.3989,37.3557,37.3917,20207.2007
2005-06-21 11:15:00,52.01,52.04,51.91,51.99,21540.670838034668,37.3989,37.4204,37.327,37.3845,21540.6708
2005-06-21 11:20:00,51.98,51.98,51.85,51.85,87393.5788285978,37.3773,37.3773,37.2838,37.2838,87393.5788
2005-06-21 11:25:00,51.85,51.89,51.85,51.88,15078.46958662427,37.2838,37.3126,37.2838,37.3054,15078.4696
2005-06-21 11:30:00,51.86,51.9,51.85,51.88,108216.22730536463,37.291,37.3198,37.2838,37.3054,108216.2273
2005-06-21 11:35:00,51.89,51.89,51.86,51.86,8000.820596984306,37.3126,37.3126,37.291,37.291,8000.8206
2005-06-21 11:40:00,51.86,51.86,51.85,51.85,16309.365063083393,37.291,37.291,37.2838,37.2838,16309.3651
2005-06-21 11:45:00,51.86,51.87,51.82,51.83,23284.43942968509,37.291,37.2982,37.2623,37.2694,23284.4394
2005-06-21 11:50:00,51.83,51.83,51.78,51.82,10257.462303826032,37.2694,37.2694,37.2335,37.2623,10257.4623
2005-06-21 11:55:00,51.81,51.83,51.78,51.81,14155.297979279923,37.2551,37.2694,37.2335,37.2551,14155.298
2005-06-21 12:00:00,51.82,51.82,51.74,51.77,34054.77484870243,37.2623,37.2623,37.2047,37.2263,34054.7748
2005-06-21 12:05:00,51.77,51.81,51.76,51.81,16309.365063083393,37.2263,37.2551,37.2191,37.2551,16309.3651
2005-06-21 12:10:00,51.83,51.85,51.82,51.85,4821.007282798236,37.2694,37.2838,37.2623,37.2838,4821.0073
2005-06-21 12:15:00,51.85,51.86,51.8,51.8,13847.574110165144,37.2838,37.291,37.2479,37.2479,13847.5741
2005-06-21 12:20:00,51.8,51.81,51.77,51.77,21745.82008411119,37.2479,37.2551,37.2263,37.2263,21745.8201
2005-06-21 12:25:00,51.78,51.79,51.75,51.75,12001.23089547646,37.2335,37.2407,37.2119,37.2119,12001.2309
2005-06-21 12:30:00,51.76,51.77,51.71,51.77,18771.15601600164,37.2191,37.2263,37.1832,37.2263,18771.156
2005-06-21 12:35:00,51.78,51.78,51.73,51.77,8103.395220022566,37.2335,37.2335,37.1975,37.2263,8103.3952
2005-06-21 12:40:00,51.77,51.77,51.75,51.76,12206.38014155298,37.2263,37.2263,37.2119,37.2191,12206.3801
2005-06-21 12:45:00,51.75,51.8,51.74,51.8,13847.574110165144,37.2119,37.2479,37.2047,37.2479,13847.5741
2005-06-21 12:50:00,51.81,51.81,51.75,51.76,21950.969330187712,37.2551,37.2551,37.2119,37.2191,21950.9693
2005-06-21 12:55:00,51.75,51.8,51.74,51.8,18360.8575238486,37.2119,37.2479,37.2047,37.2479,18360.8575
2005-06-21 13:00:00,51.81,51.81,51.76,51.76,9949.738434711251,37.2551,37.2551,37.2191,37.2191,9949.7384
2005-06-21 13:05:00,51.76,51.77,51.74,51.74,22053.54395322597,37.2191,37.2263,37.2047,37.2047,22053.544
2005-06-21 13:10:00,51.75,51.75,51.52,51.61,50877.013026977125,37.2119,37.2119,37.0465,37.1112,50877.013
2005-06-21 13:15:00,51.6,51.72,51.6,51.72,17847.984408657296,37.1041,37.1903,37.1041,37.1903,17847.9844
2005-06-21 13:20:00,51.7,51.73,51.62,51.66,14873.320340547749,37.176,37.1975,37.1184,37.1472,14873.3203
2005-06-21 13:25:00,51.67,51.67,51.64,51.66,15283.61883270079,37.1544,37.1544,37.1328,37.1472,15283.6188
2005-06-21 13:30:00,51.66,51.67,51.66,51.67,19181.45450815468,37.1472,37.1544,37.1472,37.1544,19181.4545
2005-06-21 13:35:00,51.67,51.67,51.57,51.66,21643.24546107293,37.1544,37.1544,37.0825,37.1472,21643.2455
2005-06-21 13:40:00,51.66,51.67,51.65,51.65,28105.44671248333,37.1472,37.1544,37.14,37.14,28105.4467
2005-06-21 13:45:00,51.65,51.67,51.62,51.67,8616.268335213868,37.14,37.1544,37.1184,37.1544,8616.2683
2005-06-21 13:50:00,51.67,51.67,51.64,51.64,15591.34270181557,37.1544,37.1544,37.1328,37.1328,15591.3427
2005-06-21 13:55:00,51.64,51.69,51.64,51.69,53441.37860293363,37.1328,37.1688,37.1328,37.1688,53441.3786
2005-06-21 14:00:00,51.7,51.74,51.7,51.74,10154.887680787771,37.176,37.2047,37.176,37.2047,10154.8877
2005-06-21 14:05:00,51.76,51.77,51.72,51.72,15181.044209662528,37.2191,37.2263,37.1903,37.1903,15181.0442
2005-06-21 14:10:00,51.7,51.8,51.7,51.79,29951.789927172016,37.176,37.2479,37.176,37.2407,29951.7899
2005-06-21 14:15:00,51.79,51.81,51.75,51.75,23797.3125448764,37.2407,37.2551,37.2119,37.2119,23797.3125
2005-06-21 14:20:00,51.74,51.75,51.68,51.69,21848.39470714945,37.2047,37.2119,37.1616,37.1688,21848.3947
2005-06-21 14:25:00,51.69,51.72,51.67,51.68,36003.69268642938,37.1688,37.1903,37.1544,37.1616,36003.6927
2005-06-21 14:30:00,51.69,51.72,51.69,51.69,20412.349984613807,37.1688,37.1903,37.1688,37.1688,20412.35
2005-06-21 14:35:00,51.67,51.71,51.67,51.69,49748.69217355626,37.1544,37.1832,37.1544,37.1688,49748.6922
2005-06-21 14:40:00,51.69,51.72,51.69,51.7,8308.544466099087,37.1688,37.1903,37.1688,37.176,8308.5445
2005-06-21 14:45:00,51.71,51.71,51.66,51.67,49133.2444353267,37.1832,37.1832,37.1472,37.1544,49133.2444
2005-06-21 14:50:00,51.67,51.69,51.6,51.6,24002.46179095292,37.1544,37.1688,37.1041,37.1041,24002.4618
2005-06-21 14:55:00,51.6,51.67,51.59,51.64,14360.447225356444,37.1041,37.1544,37.0969,37.1328,14360.4472
2005-06-21 15:00:00,51.66,51.68,51.63,51.64,11590.932403323415,37.1472,37.1616,37.1256,37.1328,11590.9324
2005-06-21 15:05:00,51.65,51.66,51.62,51.62,47799.77433582932,37.14,37.1472,37.1184,37.1184,47799.7743
2005-06-21 15:10:00,51.62,51.64,51.57,51.61,27182.275105138982,37.1184,37.1328,37.0825,37.1112,27182.2751
2005-06-21 15:15:00,51.62,51.62,51.57,51.58,25028.20802133552,37.1184,37.1184,37.0825,37.0897,25028.208
2005-06-21 15:20:00,51.58,51.62,51.51,51.57,28002.87208944507,37.0897,37.1184,37.0393,37.0825,28002.8721
2005-06-21 15:25:00,51.57,51.57,51.49,51.49,21232.94696891989,37.0825,37.0825,37.025,37.025,21232.947
2005-06-21 15:30:00,51.47,51.58,51.47,51.58,27695.148220330288,37.0106,37.0897,37.0106,37.0897,27695.1482
2005-06-21 15:35:00,51.57,51.57,51.51,51.51,44414.811775566726,37.0825,37.0825,37.0393,37.0393,44414.8118
2005-06-21 15:40:00,51.51,51.53,51.41,51.42,52415.63237255103,37.0393,37.0537,36.9674,36.9746,52415.6324
2005-06-21 15:45:00,51.42,51.47,51.42,51.43,41234.99846138065,36.9746,37.0106,36.9746,36.9818,41234.9985
2005-06-21 15:50:00,51.43,51.43,51.39,51.4,32208.431634013745,36.9818,36.9818,36.9531,36.9602,32208.4316
2005-06-21 15:55:00,51.38,51.38,51.35,51.38,59288.13211611447,36.9459,36.9459,36.9243,36.9459,59288.1321
2005-06-22 09:30:00,51.57,51.67,51.57,51.67,54159.40096420146,37.0825,37.1544,37.0825,37.1544,54159.401
2005-06-22 09:35:00,51.75,51.75,51.62,51.75,46056.00574417889,37.2119,37.2119,37.1184,37.2119,46056.0057
2005-06-22 09:40:00,51.73,51.77,51.65,51.67,44825.11026771976,37.1975,37.2263,37.14,37.1544,44825.1103
2005-06-22 09:45:00,51.65,51.67,51.57,51.57,31490.40927274592,37.14,37.1544,37.0825,37.0825,31490.4093
2005-06-22 09:50:00,51.57,51.57,51.43,51.54,26977.125859062467,37.0825,37.0825,36.9818,37.0609,26977.1259
2005-06-22 09:55:00,51.5,51.55,51.43,51.5,32516.155503128524,37.0321,37.0681,36.9818,37.0321,32516.1555
2005-06-22 10:00:00,51.5,51.5,51.38,51.38,10052.313057749512,37.0321,37.0321,36.9459,36.9459,10052.3131
2005-06-22 10:05:00,51.38,51.43,51.31,51.31,19284.029131192943,36.9459,36.9818,36.8955,36.8955,19284.0291
2005-06-22 10:10:00,51.3,51.32,51.15,51.16,42158.170068725,36.8883,36.9027,36.7805,36.7877,42158.1701
2005-06-22 10:15:00,51.16,51.25,51.13,51.21,31798.1331418607,36.7877,36.8524,36.7661,36.8236,31798.1331
2005-06-22 10:20:00,51.24,51.32,51.18,51.28,24515.33490614422,36.8452,36.9027,36.802,36.874,24515.3349
2005-06-22 10:25:00,51.28,51.28,51.18,51.23,17129.962047389476,36.874,36.874,36.802,36.838,17129.962
2005-06-22 10:30:00,51.22,51.29,51.22,51.26,36824.28967073546,36.8308,36.8811,36.8308,36.8596,36824.2897
2005-06-22 10:35:00,51.27,51.42,51.27,51.31,22976.71556057032,36.8668,36.9746,36.8668,36.8955,22976.7156
2005-06-22 10:40:00,51.32,51.32,51.3,51.3,12719.25325674428,36.9027,36.9027,36.8883,36.8883,12719.2533
2005-06-22 10:45:00,51.3,51.36,51.29,51.36,20309.775361575543,36.8883,36.9315,36.8811,36.9315,20309.7754
2005-06-22 10:50:00,51.38,51.4,51.36,51.37,21130.372345881628,36.9459,36.9602,36.9315,36.9387,21130.3723
2005-06-22 10:55:00,51.37,51.43,51.37,51.39,10052.313057749512,36.9387,36.9818,36.9387,36.9531,10052.3131
2005-06-22 11:00:00,51.39,51.43,51.38,51.4,9436.86531951995,36.9531,36.9818,36.9459,36.9602,9436.8653
2005-06-22 11:05:00,51.4,51.4,51.34,51.36,10052.313057749512,36.9602,36.9602,36.9171,36.9315,10052.3131
2005-06-22 11:10:00,51.37,51.42,51.37,51.39,10667.760795979077,36.9387,36.9746,36.9387,36.9531,10667.7608
2005-06-22 11:15:00,51.4,51.42,51.35,51.37,10565.186172940814,36.9602,36.9746,36.9243,36.9387,10565.1862
2005-06-22 11:20:00,51.35,51.38,51.35,51.38,10360.036926864292,36.9243,36.9459,36.9243,36.9459,10360.0369
2005-06-22 11:25:00,51.38,51.42,51.36,51.38,7385.372858754744,36.9459,36.9746,36.9315,36.9459,7385.3729
2005-06-22 11:30:00,51.38,51.41,51.36,51.4,5846.753513180839,36.9459,36.9674,36.9315,36.9602,5846.7535
2005-06-22 11:35:00,51.41,51.46,51.41,51.43,7180.223612678223,36.9674,37.0034,36.9674,36.9818,7180.2236
2005-06-22 11:40:00,51.44,51.59,51.44,51.51,10257.462303826032,36.989,37.0969,36.989,37.0393,10257.4623
2005-06-22 11:45:00,51.53,51.53,51.49,51.51,10975.484665093856,37.0537,37.0537,37.025,37.0393,10975.4847
2005-06-22 11:50:00,51.51,51.53,51.5,51.52,10154.887680787771,37.0393,37.0537,37.0321,37.0465,10154.8877
2005-06-22 11:55:00,51.51,51.54,51.5,51.5,7487.947481793004,37.0393,37.0609,37.0321,37.0321,7487.9475
2005-06-22 12:00:00,51.52,51.56,51.52,51.56,3282.3879372243305,37.0465,37.0753,37.0465,37.0753,3282.3879
2005-06-22 12:05:00,51.56,51.57,51.49,51.52,13950.148733203405,37.0753,37.0825,37.025,37.0465,13950.1487
2005-06-22 12:10:00,51.5,51.56,51.5,51.54,13334.700994973842,37.0321,37.0753,37.0321,37.0609,13334.701
2005-06-22 12:15:00,51.53,51.53,51.49,51.49,7590.522104831264,37.0537,37.0537,37.025,37.025,7590.5221
2005-06-22 12:20:00,51.5,51.52,51.48,51.52,11898.656272438198,37.0321,37.0465,37.0178,37.0465,11898.6563
2005-06-22 12:25:00,51.53,51.54,51.46,51.46,10154.887680787771,37.0537,37.0609,37.0034,37.0034,10154.8877
2005-06-22 12:30:00,51.46,51.51,51.46,51.48,9129.14145040517,37.0034,37.0393,37.0034,37.0178,9129.1415
2005-06-22 12:35:00,51.49,51.49,51.48,51.48,13334.700994973842,37.025,37.025,37.0178,37.0178,13334.701
2005-06-22 12:40:00,51.49,51.49,51.43,51.43,9539.43994255821,37.025,37.025,36.9818,36.9818,9539.4399
2005-06-22 12:45:00,51.44,51.47,51.44,51.45,6667.350497486921,36.989,37.0106,36.989,36.9962,6667.3505
2005-06-22 12:50:00,51.45,51.46,51.28,51.28,33644.476356549385,36.9962,37.0034,36.874,36.874,33644.4764
2005-06-22 12:55:00,51.23,51.37,51.23,51.34,14565.596471432968,36.838,36.9387,36.838,36.9171,14565.5965
2005-06-22 13:00:00,51.34,51.41,51.34,51.4,6667.350497486921,36.9171,36.9674,36.9171,36.9602,6667.3505
2005-06-22 13:05:00,51.39,51.39,51.36,51.38,7077.648989639963,36.9531,36.9531,36.9315,36.9459,7077.649
2005-06-22 13:10:00,51.39,51.39,51.34,51.37,10154.887680787771,36.9531,36.9531,36.9171,36.9387,10154.8877
2005-06-22 13:15:00,51.38,51.41,51.38,51.38,16924.812801312954,36.9459,36.9674,36.9459,36.9459,16924.8128
2005-06-22 13:20:00,51.35,51.4,51.33,51.35,15078.46958662427,36.9243,36.9602,36.9099,36.9243,15078.4696
2005-06-22 13:25:00,51.36,51.39,51.31,51.33,6051.902759257359,36.9315,36.9531,36.8955,36.9099,6051.9028
2005-06-22 13:30:00,51.32,51.38,51.31,51.31,4923.581905836496,36.9027,36.9459,36.8955,36.8955,4923.5819
2005-06-22 13:35:00,51.33,51.34,51.27,51.27,11283.208534208636,36.9099,36.9171,36.8668,36.8668,11283.2085
2005-06-22 13:40:00,51.27,51.29,51.26,51.27,4410.708790645194,36.8668,36.8811,36.8596,36.8668,4410.7088
2005-06-22 13:45:00,51.27,51.27,51.2,51.2,13334.700994973842,36.8668,36.8668,36.8164,36.8164,13334.701
2005-06-22 13:50:00,51.22,51.24,51.21,51.23,9744.58918863473,36.8308,36.8452,36.8236,36.838,9744.5892
2005-06-22 13:55:00,51.22,51.22,51.13,51.2,12616.67863370602,36.8308,36.8308,36.7661,36.8164,12616.6786
2005-06-22 14:00:00,51.19,51.23,51.19,51.23,18360.8575238486,36.8092,36.838,36.8092,36.838,18360.8575
2005-06-22 14:05:00,51.23,51.26,51.13,51.18,18258.28290081034,36.838,36.8596,36.7661,36.802,18258.2829
2005-06-22 14:10:00,51.18,51.21,51.17,51.18,45337.983382911065,36.802,36.8236,36.7949,36.802,45337.9834
2005-06-22 14:15:00,51.18,51.22,51.15,51.16,38670.632885424144,36.802,36.8308,36.7805,36.7877,38670.6329
2005-06-22 14:20:00,51.15,51.17,51.11,51.15,19078.87988511642,36.7805,36.7949,36.7517,36.7805,19078.8799
2005-06-22 14:25:00,51.15,51.15,51.09,51.11,12308.95476459124,36.7805,36.7805,36.7373,36.7517,12308.9548
2005-06-22 14:30:00,51.11,51.12,51.09,51.1,11385.783157246897,36.7517,36.7589,36.7373,36.7445,11385.7832
2005-06-22 14:35:00,51.11,51.11,51.05,51.08,26259.103497794644,36.7517,36.7517,36.7086,36.7301,26259.1035
2005-06-22 14:40:00,51.08,51.17,51.06,51.14,29951.789927172016,36.7301,36.7949,36.7158,36.7733,29951.7899
2005-06-22 14:45:00,51.08,51.14,50.99,51.02,22156.11857626423,36.7301,36.7733,36.6654,36.687,22156.1186
2005-06-22 14:50:00,51.02,51.04,50.89,50.91,43901.93866037543,36.687,36.7014,36.5935,36.6079,43901.9387
2005-06-22 14:55:00,50.93,51.01,50.9,50.96,37747.4612780798,36.6223,36.6798,36.6007,36.6438,37747.4613
2005-06-22 15:00:00,50.99,51.06,50.96,50.99,23489.588675761617,36.6654,36.7158,36.6438,36.6654,23489.5887
2005-06-22 15:05:00,51.0,51.01,50.94,50.94,13950.148733203405,36.6726,36.6798,36.6295,36.6295,13950.1487
2005-06-22 15:10:00,50.95,50.97,50.95,50.95,40927.27459226587,36.6367,36.651,36.6367,36.6367,40927.2746
2005-06-22 15:15:00,50.96,51.03,50.96,50.99,19796.902246384245,36.6438,36.6942,36.6438,36.6654,19796.9022
2005-06-22 15:20:00,50.98,50.98,50.87,50.87,33541.90173351113,36.6582,36.6582,36.5791,36.5791,33541.9017
2005-06-22 15:25:00,50.88,50.88,50.74,50.78,52005.33388039799,36.5863,36.5863,36.4857,36.5144,52005.3339
2005-06-22 15:30:00,50.79,50.8,50.73,50.77,56621.1919171197,36.5216,36.5288,36.4785,36.5072,56621.1919
2005-06-22 15:35:00,50.78,50.88,50.77,50.77,79597.90747769001,36.5144,36.5863,36.5072,36.5072,79597.9075
2005-06-22 15:40:00,50.78,50.86,50.77,50.85,21438.09621499641,36.5144,36.5719,36.5072,36.5648,21438.0962
2005-06-22 15:45:00,50.85,50.89,50.82,50.86,18976.30526207816,36.5648,36.5935,36.5432,36.5719,18976.3053
2005-06-22 15:50:00,50.86,50.88,50.8,50.82,30362.088419325057,36.5719,36.5863,36.5288,36.5432,30362.0884
2005-06-22 15:55:00,50.82,50.86,50.79,50.86,33541.90173351113,36.5432,36.5719,36.5216,36.5719,33541.9017
2005-06-23 09:30:00,50.88,50.88,50.8,50.83,20822.648476766848,36.5863,36.5863,36.5288,36.5504,20822.6485
2005-06-23 09:35:00,50.83,50.88,50.83,50.84,8103.395220022566,36.5504,36.5863,36.5504,36.5576,8103.3952
2005-06-23 09:40:00,50.82,50.87,50.73,50.77,5128.731151913016,36.5432,36.5791,36.4785,36.5072,5128.7312
2005-06-23 09:45:00,50.8,50.84,50.8,50.84,8616.268335213868,36.5288,36.5576,36.5288,36.5576,8616.2683
2005-06-23 09:50:00,50.81,50.84,50.78,50.84,8103.395220022566,36.536,36.5576,36.5144,36.5576,8103.3952
2005-06-23 09:55:00,50.84,50.87,50.79,50.87,6975.074366601702,36.5576,36.5791,36.5216,36.5791,6975.0744
2005-06-23 10:00:00,50.83,50.9,50.8,50.86,12411.5293876295,36.5504,36.6007,36.5288,36.5719,12411.5294
2005-06-23 10:05:00,50.86,50.99,50.85,50.92,20309.775361575543,36.5719,36.6654,36.5648,36.6151,20309.7754
2005-06-23 10:10:00,50.93,50.95,50.87,50.89,6975.074366601702,36.6223,36.6367,36.5791,36.5935,6975.0744
2005-06-23 10:15:00,50.87,50.89,50.74,50.76,12103.80551851472,36.5791,36.5935,36.4857,36.5,12103.8055
2005-06-23 10:20:00,50.76,50.83,50.75,50.81,14257.872602318186,36.5,36.5504,36.4928,36.536,14257.8726
2005-06-23 10:25:00,50.81,50.81,50.78,50.79,7180.223612678223,36.536,36.536,36.5144,36.5216,7180.2236
2005-06-23 10:30:00,50.78,50.82,50.72,50.72,10872.910042055595,36.5144,36.5432,36.4713,36.4713,10872.91
2005-06-23 10:35:00,50.71,50.79,50.68,50.74,17950.559031695557,36.4641,36.5216,36.4425,36.4857,17950.559
2005-06-23 10:40:00,50.72,50.81,50.72,50.75,17027.387424351215,36.4713,36.536,36.4713,36.4928,17027.3874
2005-06-23 10:45:00,50.74,50.76,50.64,50.67,13950.148733203405,36.4857,36.5,36.4137,36.4353,13950.1487
2005-06-23 10:50:00,50.66,50.67,50.54,50.56,22668.99169145553,36.4281,36.4353,36.3418,36.3562,22668.9917
2005-06-23 10:55:00,50.53,50.6,50.5,50.6,25951.379628679864,36.3346,36.385,36.3131,36.385,25951.3796
2005-06-23 11:00:00,50.6,50.73,50.6,50.7,23284.43942968509,36.385,36.4785,36.385,36.4569,23284.4394
2005-06-23 11:05:00,50.69,50.72,50.67,50.69,12514.10401066776,36.4497,36.4713,36.4353,36.4497,12514.104
2005-06-23 11:10:00,50.68,50.69,50.64,50.67,7795.671350907785,36.4425,36.4497,36.4137,36.4353,7795.6714
2005-06-23 11:15:00,50.69,50.71,50.66,50.7,21438.09621499641,36.4497,36.4641,36.4281,36.4569,21438.0962
2005-06-23 11:20:00,50.7,50.74,50.69,50.73,12924.402502820802,36.4569,36.4857,36.4497,36.4785,12924.4025
2005-06-23 11:25:00,50.73,50.73,50.7,50.7,11488.357780285158,36.4785,36.4785,36.4569,36.4569,11488.3578
2005-06-23 11:30:00,50.73,50.77,50.71,50.71,9026.566827366907,36.4785,36.5072,36.4641,36.4641,9026.5668
2005-06-23 11:35:00,50.71,50.77,50.7,50.77,10360.036926864292,36.4641,36.5072,36.4569,36.5072,10360.0369
2005-06-23 11:40:00,50.77,50.78,50.73,50.74,6975.074366601702,36.5072,36.5144,36.4785,36.4857,6975.0744
2005-06-23 11:45:00,50.74,50.75,50.72,50.75,16822.238178274692,36.4857,36.4928,36.4713,36.4928,16822.2382
2005-06-23 11:50:00,50.76,50.76,50.69,50.69,10360.036926864292,36.5,36.5,36.4497,36.4497,10360.0369
2005-06-23 11:55:00,50.69,50.72,50.58,50.61,27079.70048210073,36.4497,36.4713,36.3706,36.3922,27079.7005
2005-06-23 12:00:00,50.61,50.65,50.57,50.64,14155.297979279923,36.3922,36.4209,36.3634,36.4137,14155.298
2005-06-23 12:05:00,50.64,50.66,50.62,50.65,6769.925120525182,36.4137,36.4281,36.3994,36.4209,6769.9251
2005-06-23 12:10:00,50.66,50.67,50.65,50.67,3897.8356754538927,36.4281,36.4353,36.4209,36.4353,3897.8357
2005-06-23 12:15:00,50.67,50.71,50.67,50.7,22156.11857626423,36.4353,36.4641,36.4353,36.4569,22156.1186
2005-06-23 12:20:00,50.71,50.71,50.67,50.69,26259.103497794644,36.4641,36.4641,36.4353,36.4497,26259.1035
2005-06-23 12:25:00,50.69,50.69,50.66,50.67,8616.268335213868,36.4497,36.4497,36.4281,36.4353,8616.2683
2005-06-23 12:30:00,50.67,50.69,50.66,50.67,7282.798235716484,36.4353,36.4497,36.4281,36.4353,7282.7982
2005-06-23 12:35:00,50.66,50.71,50.66,50.7,15899.06657093035,36.4281,36.4641,36.4281,36.4569,15899.0666
2005-06-23 12:40:00,50.69,50.72,50.69,50.71,3487.537183300851,36.4497,36.4713,36.4497,36.4641,3487.5372
2005-06-23 12:45:00,50.71,50.72,50.69,50.69,18976.30526207816,36.4641,36.4713,36.4497,36.4497,18976.3053
2005-06-23 12:50:00,50.69,50.7,50.67,50.69,13744.999487126885,36.4497,36.4569,36.4353,36.4497,13744.9995
2005-06-23 12:55:00,50.69,50.71,50.69,50.69,17129.962047389476,36.4497,36.4641,36.4497,36.4497,17129.962
2005-06-23 13:00:00,50.69,50.69,50.69,50.69,12821.82787978254,36.4497,36.4497,36.4497,36.4497,12821.8279
2005-06-23 13:05:00,50.7,50.7,50.68,50.68,9642.014565596472,36.4569,36.4569,36.4425,36.4425,9642.0146
2005-06-23 13:10:00,50.68,50.69,50.65,50.68,8821.417581290389,36.4425,36.4497,36.4209,36.4425,8821.4176
2005-06-23 13:15:00,50.68,50.69,50.65,50.66,10154.887680787771,36.4425,36.4497,36.4209,36.4281,10154.8877
2005-06-23 13:20:00,50.69,50.69,50.68,50.68,4102.984921530413,36.4497,36.4497,36.4425,36.4425,4102.9849
2005-06-23 13:25:00,50.67,50.69,50.67,50.69,3897.8356754538927,36.4353,36.4497,36.4353,36.4497,3897.8357
2005-06-23 13:30:00,50.68,50.69,50.66,50.69,5333.880397989537,36.4425,36.4497,36.4281,36.4497,5333.8804
2005-06-23 13:35:00,50.69,50.69,50.51,50.51,21745.82008411119,36.4497,36.4497,36.3203,36.3203,21745.8201
2005-06-23 13:40:00,50.52,50.58,50.49,50.58,25951.379628679864,36.3275,36.3706,36.3059,36.3706,25951.3796
2005-06-23 13:45:00,50.6,50.6,50.39,50.4,24617.90952918248,36.385,36.385,36.234,36.2412,24617.9095
2005-06-23 13:50:00,50.4,50.41,50.22,50.33,28310.59595855985,36.2412,36.2484,36.1117,36.1908,28310.596
2005-06-23 13:55:00,50.33,50.38,50.31,50.32,10770.335419017334,36.1908,36.2268,36.1765,36.1836,10770.3354
2005-06-23 14:00:00,50.34,50.4,50.31,50.34,17335.111293465994,36.198,36.2412,36.1765,36.198,17335.1113
2005-06-23 14:05:00,50.36,50.4,50.33,50.36,7487.947481793004,36.2124,36.2412,36.1908,36.2124,7487.9475
2005-06-23 14:10:00,50.36,50.41,50.34,50.36,10565.186172940814,36.2124,36.2484,36.198,36.2124,10565.1862
2005-06-23 14:15:00,50.36,50.48,50.35,50.46,14463.021848394706,36.2124,36.2987,36.2052,36.2843,14463.0218
2005-06-23 14:20:00,50.48,50.48,50.41,50.43,8513.693712175607,36.2987,36.2987,36.2484,36.2627,8513.6937
2005-06-23 14:25:00,50.42,50.43,50.31,50.36,18360.8575238486,36.2556,36.2627,36.1765,36.2124,18360.8575
2005-06-23 14:30:00,50.35,50.41,50.35,50.41,10052.313057749512,36.2052,36.2484,36.2052,36.2484,10052.3131
2005-06-23 14:35:00,50.39,50.42,50.36,50.39,9949.738434711251,36.234,36.2556,36.2124,36.234,9949.7384
2005-06-23 14:40:00,50.38,50.4,50.34,50.37,8718.842958252128,36.2268,36.2412,36.198,36.2196,8718.843
2005-06-23 14:45:00,50.37,50.4,50.32,50.32,14463.021848394706,36.2196,36.2412,36.1836,36.1836,14463.0218
2005-06-23 14:50:00,50.34,50.34,50.24,50.29,24105.036413991176,36.198,36.198,36.1261,36.1621,24105.0364
2005-06-23 14:55:00,50.29,50.3,50.24,50.3,15899.06657093035,36.1621,36.1693,36.1261,36.1693,15899.0666
2005-06-23 15:00:00,50.27,50.31,50.26,50.31,16924.812801312954,36.1477,36.1765,36.1405,36.1765,16924.8128
2005-06-23 15:05:00,50.31,50.34,50.14,50.24,25643.65575956508,36.1765,36.198,36.0542,36.1261,25643.6558
2005-06-23 15:10:00,50.25,50.3,50.23,50.25,37644.88665504154,36.1333,36.1693,36.1189,36.1333,37644.8867
2005-06-23 15:15:00,50.25,50.27,50.11,50.11,24105.036413991176,36.1333,36.1477,36.0326,36.0326,24105.0364
2005-06-23 15:20:00,50.11,50.25,50.11,50.25,21027.797722843367,36.0326,36.1333,36.0326,36.1333,21027.7977
2005-06-23 15:25:00,50.26,50.27,50.07,50.14,27900.29746640681,36.1405,36.1477,36.0039,36.0542,27900.2975
2005-06-23 15:30:00,50.16,50.17,50.04,50.08,24617.90952918248,36.0686,36.0758,35.9823,36.0111,24617.9095
2005-06-23 15:35:00,50.11,50.26,50.11,50.21,25028.20802133552,36.0326,36.1405,36.0326,36.1045,25028.208
2005-06-23 15:40:00,50.2,50.27,50.19,50.27,18668.58139296338,36.0974,36.1477,36.0902,36.1477,18668.5814
2005-06-23 15:45:00,50.25,50.31,50.24,50.24,18155.70827777208,36.1333,36.1765,36.1261,36.1261,18155.7083
2005-06-23 15:50:00,50.27,50.3,50.22,50.23,20207.200738537285,36.1477,36.1693,36.1117,36.1189,20207.2007
2005-06-23 15:55:00,50.22,50.27,50.2,50.2,20720.073853728587,36.1117,36.1477,36.0974,36.0974,20720.0739
2005-06-24 09:30:00,50.01,50.21,49.97,50.12,46671.45348240845,35.9607,36.1045,35.932,36.0398,46671.4535
2005-06-24 09:35:00,50.12,50.28,50.11,50.11,18771.15601600164,36.0398,36.1549,36.0326,36.0326,18771.156
2005-06-24 09:40:00,50.06,50.1,49.96,50.02,43799.36403733716,35.9967,36.0254,35.9248,35.9679,43799.364
2005-06-24 09:45:00,50.04,50.11,50.01,50.07,33131.60324135808,35.9823,36.0326,35.9607,36.0039,33131.6032
2005-06-24 09:50:00,50.07,50.07,49.85,49.91,23489.588675761617,36.0039,36.0039,35.8457,35.8888,23489.5887
2005-06-24 09:55:00,49.91,50.01,49.91,50.01,21540.670838034668,35.8888,35.9607,35.8888,35.9607,21540.6708
2005-06-24 10:00:00,50.01,50.13,49.99,50.05,26053.954251718125,35.9607,36.047,35.9464,35.9895,26053.9543
2005-06-24 10:05:00,50.06,50.06,49.87,49.87,26156.528874756383,35.9967,35.9967,35.8601,35.8601,26156.5289
2005-06-24 10:10:00,49.87,50.04,49.87,50.0,36003.69268642938,35.8601,35.9823,35.8601,35.9535,36003.6927
2005-06-24 10:15:00,49.99,49.99,49.72,49.84,41542.72233049543,35.9464,35.9464,35.7522,35.8385,41542.7223
2005-06-24 10:20:00,49.85,49.92,49.83,49.89,15283.61883270079,35.8457,35.896,35.8313,35.8744,15283.6188
2005-06-24 10:25:00,49.89,49.97,49.89,49.97,20207.200738537285,35.8744,35.932,35.8744,35.932,20207.2007
2005-06-24 10:30:00,49.96,50.03,49.95,50.03,6051.902759257359,35.9248,35.9751,35.9176,35.9751,6051.9028
2005-06-24 10:35:00,50.05,50.06,50.0,50.01,16104.215817006872,35.9895,35.9967,35.9535,35.9607,16104.2158
2005-06-24 10:40:00,50.01,50.11,50.01,50.08,13847.574110165144,35.9607,36.0326,35.9607,36.0111,13847.5741
2005-06-24 10:45:00,50.09,50.11,50.07,50.08,6051.902759257359,36.0183,36.0326,36.0039,36.0111,6051.9028
2005-06-24 10:50:00,50.08,50.18,50.08,50.18,9847.163811672992,36.0111,36.083,36.0111,36.083,9847.1638
2005-06-24 10:55:00,50.15,50.17,50.12,50.17,14565.596471432968,36.0614,36.0758,36.0398,36.0758,14565.5965
2005-06-24 11:00:00,50.18,50.21,50.14,50.14,10770.335419017334,36.083,36.1045,36.0542,36.0542,10770.3354
2005-06-24 11:05:00,50.16,50.17,50.12,50.12,6872.499743563442,36.0686,36.0758,36.0398,36.0398,6872.4997
2005-06-24 11:10:00,50.13,50.17,50.12,50.17,8718.842958252128,36.047,36.0758,36.0398,36.0758,8718.843
2005-06-24 11:15:00,50.17,50.17,50.11,50.12,7077.648989639963,36.0758,36.0758,36.0326,36.0398,7077.649
2005-06-24 11:20:00,50.12,50.16,50.11,50.16,6051.902759257359,36.0398,36.0686,36.0326,36.0686,6051.9028
2005-06-24 11:25:00,50.16,50.19,50.16,50.18,4308.134167606934,36.0686,36.0902,36.0686,36.083,4308.1342
2005-06-24 11:30:00,50.19,50.2,50.13,50.15,10052.313057749512,36.0902,36.0974,36.047,36.0614,10052.3131
2005-06-24 11:35:00,50.16,50.17,50.1,50.11,19284.029131192943,36.0686,36.0758,36.0254,36.0326,19284.0291
2005-06-24 11:40:00,50.12,50.14,50.1,50.11,6667.350497486921,36.0398,36.0542,36.0254,36.0326,6667.3505
2005-06-24 11:45:00,50.11,50.14,50.1,50.13,7077.648989639963,36.0326,36.0542,36.0254,36.047,7077.649
2005-06-24 11:50:00,50.11,50.15,50.09,50.15,5641.604267104318,36.0326,36.0614,36.0183,36.0614,5641.6043
2005-06-24 11:55:00,50.12,50.17,50.11,50.14,7282.798235716484,36.0398,36.0758,36.0326,36.0542,7282.7982
2005-06-24 12:00:00,50.14,50.17,50.12,50.12,6359.626628372141,36.0542,36.0758,36.0398,36.0398,6359.6266
2005-06-24 12:05:00,50.15,50.18,50.15,50.16,4102.984921530413,36.0614,36.083,36.0614,36.0686,4102.9849
2005-06-24 12:10:00,50.14,50.18,50.14,50.18,10667.760795979077,36.0542,36.083,36.0542,36.083,10667.7608
2005-06-24 12:15:00,50.18,50.26,50.17,50.22,10360.036926864292,36.083,36.1405,36.0758,36.1117,10360.0369
2005-06-24 12:20:00,50.23,50.29,50.22,50.29,7282.798235716484,36.1189,36.1621,36.1117,36.1621,7282.7982
2005-06-24 12:25:00,50.29,50.3,50.22,50.24,4615.858036721715,36.1621,36.1693,36.1117,36.1261,4615.858
2005-06-24 12:30:00,50.26,50.3,50.26,50.3,6359.626628372141,36.1405,36.1693,36.1405,36.1693,6359.6266
2005-06-24 12:35:00,50.3,50.32,50.3,50.3,7795.671350907785,36.1693,36.1836,36.1693,36.1693,7795.6714
2005-06-24 12:40:00,50.29,50.3,50.26,50.3,3897.8356754538927,36.1621,36.1693,36.1405,36.1693,3897.8357
2005-06-24 12:45:00,50.3,50.32,50.3,50.3,4410.708790645194,36.1693,36.1836,36.1693,36.1693,4410.7088
2005-06-24 12:50:00,50.3,50.32,50.29,50.32,5744.178890142579,36.1693,36.1836,36.1621,36.1836,5744.1789
2005-06-24 12:55:00,50.33,50.35,50.26,50.29,6667.350497486921,36.1908,36.2052,36.1405,36.1621,6667.3505
2005-06-24 13:00:00,50.29,50.3,50.26,50.29,6051.902759257359,36.1621,36.1693,36.1405,36.1621,6051.9028
2005-06-24 13:05:00,50.3,50.32,50.24,50.25,8923.992204328648,36.1693,36.1836,36.1261,36.1333,8923.9922
2005-06-24 13:10:00,50.25,50.29,50.2,50.28,6462.201251410401,36.1333,36.1621,36.0974,36.1549,6462.2013
2005-06-24 13:15:00,50.26,50.31,50.26,50.3,7590.522104831264,36.1405,36.1765,36.1405,36.1693,7590.5221
2005-06-24 13:20:00,50.31,50.35,50.31,50.34,7180.223612678223,36.1765,36.2052,36.1765,36.198,7180.2236
2005-06-24 13:25:00,50.34,50.38,50.29,50.3,8923.992204328648,36.198,36.2268,36.1621,36.1693,8923.9922
2005-06-24 13:30:00,50.3,50.3,50.23,50.27,10565.186172940814,36.1693,36.1693,36.1189,36.1477,10565.1862
2005-06-24 13:35:00,50.27,50.31,50.26,50.3,15899.06657093035,36.1477,36.1765,36.1405,36.1693,15899.0666
2005-06-24 13:40:00,50.29,50.3,50.28,50.3,6462.201251410401,36.1621,36.1693,36.1549,36.1693,6462.2013
2005-06-24 13:45:00,50.31,50.32,50.23,50.28,19694.327623345984,36.1765,36.1836,36.1189,36.1549,19694.3276
2005-06-24 13:50:00,50.28,50.3,50.26,50.3,10667.760795979077,36.1549,36.1693,36.1405,36.1693,10667.7608
2005-06-24 13:55:00,50.31,50.31,50.28,50.29,7487.947481793004,36.1765,36.1765,36.1549,36.1621,7487.9475
2005-06-24 14:00:00,50.3,50.31,50.27,50.28,11590.932403323415,36.1693,36.1765,36.1477,36.1549,11590.9324
2005-06-24 14:05:00,50.28,50.35,50.28,50.31,10667.760795979077,36.1549,36.2052,36.1549,36.1765,10667.7608
2005-06-24 14:10:00,50.31,50.31,50.28,50.29,14463.021848394706,36.1765,36.1765,36.1549,36.1621,14463.0218
2005-06-24 14:15:00,50.29,50.29,50.28,50.28,22874.14093753205,36.1621,36.1621,36.1549,36.1549,22874.1409
2005-06-24 14:20:00,50.28,50.3,50.28,50.29,10154.887680787771,36.1549,36.1693,36.1549,36.1621,10154.8877
2005-06-24 14:25:00,50.28,50.31,50.26,50.26,24617.90952918248,36.1549,36.1765,36.1405,36.1405,24617.9095
2005-06-24 14:30:00,50.26,50.32,50.26,50.31,9334.29069648169,36.1405,36.1836,36.1405,36.1765,9334.2907
2005-06-24 14:35:00,50.31,50.33,50.3,50.33,8411.119089137346,36.1765,36.1908,36.1693,36.1908,8411.1191
2005-06-24 14:40:00,50.33,50.33,50.3,50.3,15899.06657093035,36.1908,36.1908,36.1693,36.1693,15899.0666
2005-06-24 14:45:00,50.31,50.33,50.3,50.32,9436.86531951995,36.1765,36.1908,36.1693,36.1836,9436.8653
2005-06-24 14:50:00,50.32,50.33,50.26,50.26,13026.977125859064,36.1836,36.1908,36.1405,36.1405,13026.9771
2005-06-24 14:55:00,50.26,50.3,50.26,50.29,19386.6037542312,36.1405,36.1693,36.1405,36.1621,19386.6038
2005-06-24 15:00:00,50.29,50.38,50.29,50.32,27489.99897425377,36.1621,36.2268,36.1621,36.1836,27489.999
2005-06-24 15:05:00,50.3,50.33,50.24,50.25,40927.27459226587,36.1693,36.1908,36.1261,36.1333,40927.2746
2005-06-24 15:10:00,50.25,50.25,50.16,50.2,15078.46958662427,36.1333,36.1333,36.0686,36.0974,15078.4696
2005-06-24 15:15:00,50.17,50.25,50.17,50.24,6769.925120525182,36.0758,36.1333,36.0758,36.1261,6769.9251
2005-06-24 15:20:00,50.24,50.26,50.21,50.21,17745.40978561904,36.1261,36.1405,36.1045,36.1045,17745.4098
2005-06-24 15:25:00,50.2,50.21,50.18,50.19,11693.507026361678,36.0974,36.1045,36.083,36.0902,11693.507
2005-06-24 15:30:00,50.19,50.26,50.19,50.21,15488.76807877731,36.0902,36.1405,36.0902,36.1045,15488.7681
2005-06-24 15:35:00,50.22,50.25,50.2,50.25,12103.80551851472,36.1117,36.1333,36.0974,36.1333,12103.8055
2005-06-24 15:40:00,50.26,50.27,50.21,50.21,12001.23089547646,36.1405,36.1477,36.1045,36.1045,12001.2309
2005-06-24 15:45:00,50.2,50.22,50.19,50.21,15181.044209662528,36.0974,36.1117,36.0902,36.1045,15181.0442
2005-06-24 15:50:00,50.22,50.22,50.1,50.11,16001.641193968611,36.1117,36.1117,36.0254,36.0326,16001.6412
2005-06-24 15:55:00,50.1,50.12,50.02,50.02,43183.9162991076,36.0254,36.0398,35.9679,35.9679,43183.9163
2005-06-27 09:30:00,50.08,50.17,50.07,50.07,27284.849728177247,36.0111,36.0758,36.0039,36.0039,27284.8497
2005-06-27 09:35:00,50.04,50.04,50.0,50.01,7282.798235716484,35.9823,35.9823,35.9535,35.9607,7282.7982
2005-06-27 09:40:00,50.01,50.17,50.01,50.12,12719.25325674428,35.9607,36.0758,35.9607,36.0398,12719.2533
2005-06-27 09:45:00,50.13,50.2,50.1,50.18,17129.962047389476,36.047,36.0974,36.0254,36.083,17129.962
2005-06-27 09:50:00,50.14,50.19,50.14,50.16,8616.268335213868,36.0542,36.0902,36.0542,36.0686,8616.2683
2005-06-27 09:55:00,50.17,50.24,50.17,50.2,7282.798235716484,36.0758,36.1261,36.0758,36.0974,7282.7982
2005-06-27 10:00:00,50.22,50.3,50.21,50.3,11180.633911170376,36.1117,36.1693,36.1045,36.1693,11180.6339
2005-06-27 10:05:00,50.3,50.31,50.28,50.28,15386.193455739049,36.1693,36.1765,36.1549,36.1549,15386.1935
2005-06-27 10:10:00,50.28,50.32,50.28,50.31,9949.738434711251,36.1549,36.1836,36.1549,36.1765,9949.7384
2005-06-27 10:15:00,50.3,50.36,50.3,50.35,9436.86531951995,36.1693,36.2124,36.1693,36.2052,9436.8653
2005-06-27 10:20:00,50.34,50.35,50.32,50.32,12411.5293876295,36.198,36.2052,36.1836,36.1836,12411.5294
2005-06-27 10:25:00,50.32,50.33,50.3,50.31,16001.641193968611,36.1836,36.1908,36.1693,36.1765,16001.6412
2005-06-27 10:30:00,50.3,50.32,50.26,50.31,15386.193455739049,36.1693,36.1836,36.1405,36.1765,15386.1935
2005-06-27 10:35:00,50.3,50.41,50.3,50.39,18360.8575238486,36.1693,36.2484,36.1693,36.234,18360.8575
2005-06-27 10:40:00,50.37,50.38,50.28,50.3,17642.835162580777,36.2196,36.2268,36.1549,36.1693,17642.8352
2005-06-27 10:45:00,50.3,50.33,50.3,50.31,13232.126371935585,36.1693,36.1908,36.1693,36.1765,13232.1264
2005-06-27 10:50:00,50.31,50.47,50.3,50.44,14975.894963586008,36.1765,36.2915,36.1693,36.2699,14975.895
2005-06-27 10:55:00,50.4,50.46,50.4,50.42,12103.80551851472,36.2412,36.2843,36.2412,36.2556,12103.8055
2005-06-27 11:00:00,50.44,50.45,50.33,50.35,12719.25325674428,36.2699,36.2771,36.1908,36.2052,12719.2533
2005-06-27 11:05:00,50.35,50.38,50.34,50.38,13744.999487126885,36.2052,36.2268,36.198,36.2268,13744.9995
2005-06-27 11:10:00,50.4,50.4,50.32,50.39,12308.95476459124,36.2412,36.2412,36.1836,36.234,12308.9548
2005-06-27 11:15:00,50.39,50.44,50.37,50.43,17950.559031695557,36.234,36.2699,36.2196,36.2627,17950.559
2005-06-27 11:20:00,50.44,50.57,50.44,50.5,17540.260539542516,36.2699,36.3634,36.2699,36.3131,17540.2605
2005-06-27 11:25:00,50.5,50.57,50.5,50.57,16514.514309159913,36.3131,36.3634,36.3131,36.3634,16514.5143
2005-06-27 11:30:00,50.56,50.57,50.53,50.57,16309.365063083393,36.3562,36.3634,36.3346,36.3634,16309.3651
2005-06-27 11:35:00,50.55,50.59,50.54,50.54,17847.984408657296,36.349,36.3778,36.3418,36.3418,17847.9844
2005-06-27 11:40:00,50.54,50.62,50.52,50.59,22053.54395322597,36.3418,36.3994,36.3275,36.3778,22053.544
2005-06-27 11:45:00,50.61,50.68,50.52,50.6,35798.543440352856,36.3922,36.4425,36.3275,36.385,35798.5434
2005-06-27 11:50:00,50.59,50.63,50.59,50.61,4205.559544568673,36.3778,36.4066,36.3778,36.3922,4205.5595
2005-06-27 11:55:00,50.61,50.67,50.6,50.67,13539.850241050364,36.3922,36.4353,36.385,36.4353,13539.8502
2005-06-27 12:00:00,50.66,50.68,50.64,50.68,17335.111293465994,36.4281,36.4425,36.4137,36.4425,17335.1113
2005-06-27 12:05:00,50.65,50.69,50.65,50.69,26566.827366909427,36.4209,36.4497,36.4209,36.4497,26566.8274
2005-06-27 12:10:00,50.7,50.71,50.65,50.69,15796.491947892093,36.4569,36.4641,36.4209,36.4497,15796.4919
2005-06-27 12:15:00,50.69,50.76,50.69,50.76,21848.39470714945,36.4497,36.5,36.4497,36.5,21848.3947
2005-06-27 12:20:00,50.76,50.81,50.73,50.73,27079.70048210073,36.5,36.536,36.4785,36.4785,27079.7005
2005-06-27 12:25:00,50.74,50.74,50.69,50.71,9026.566827366907,36.4857,36.4857,36.4497,36.4641,9026.5668
2005-06-27 12:30:00,50.71,50.71,50.67,50.71,7385.372858754744,36.4641,36.4641,36.4353,36.4641,7385.3729
2005-06-27 12:35:00,50.72,50.72,50.69,50.69,12411.5293876295,36.4713,36.4713,36.4497,36.4497,12411.5294
2005-06-27 12:40:00,50.69,50.7,50.69,50.7,16719.663555236435,36.4497,36.4569,36.4497,36.4569,16719.6636
2005-06-27 12:45:00,50.7,50.71,50.69,50.69,30669.81228843984,36.4569,36.4641,36.4497,36.4497,30669.8123
2005-06-27 12:50:00,50.69,50.7,50.66,50.69,6154.47738229562,36.4497,36.4569,36.4281,36.4497,6154.4774
2005-06-27 12:55:00,50.69,50.71,50.67,50.67,11488.357780285158,36.4497,36.4641,36.4353,36.4353,11488.3578
2005-06-27 13:00:00,50.68,50.71,50.67,50.69,16514.514309159913,36.4425,36.4641,36.4353,36.4497,16514.5143
2005-06-27 13:05:00,50.69,50.7,50.69,50.69,5641.604267104318,36.4497,36.4569,36.4497,36.4497,5641.6043
2005-06-27 13:10:00,50.69,50.69,50.66,50.68,15283.61883270079,36.4497,36.4497,36.4281,36.4425,15283.6188
2005-06-27 13:15:00,50.68,50.69,50.67,50.68,6359.626628372141,36.4425,36.4497,36.4353,36.4425,6359.6266
2005-06-27 13:20:00,50.67,50.69,50.67,50.68,16001.641193968611,36.4353,36.4497,36.4353,36.4425,16001.6412
2005-06-27 13:25:00,50.68,50.69,50.67,50.67,5846.753513180839,36.4425,36.4497,36.4353,36.4353,5846.7535
2005-06-27 13:30:00,50.66,50.67,50.65,50.66,6051.902759257359,36.4281,36.4353,36.4209,36.4281,6051.9028
2005-06-27 13:35:00,50.66,50.71,50.65,50.71,25438.506513488563,36.4281,36.4641,36.4209,36.4641,25438.5065
2005-06-27 13:40:00,50.72,50.72,50.68,50.69,14975.894963586008,36.4713,36.4713,36.4425,36.4497,14975.895
2005-06-27 13:45:00,50.69,50.71,50.68,50.69,10360.036926864292,36.4497,36.4641,36.4425,36.4497,10360.0369
2005-06-27 13:50:00,50.68,50.7,50.68,50.68,5436.455021027798,36.4425,36.4569,36.4425,36.4425,5436.455
2005-06-27 13:55:00,50.69,50.69,50.68,50.69,14257.872602318186,36.4497,36.4497,36.4425,36.4497,14257.8726
2005-06-27 14:00:00,50.69,50.69,50.68,50.69,29233.767565904192,36.4497,36.4497,36.4425,36.4497,29233.7676
2005-06-27 14:05:00,50.69,50.73,50.65,50.66,16719.663555236435,36.4497,36.4785,36.4209,36.4281,16719.6636
2005-06-27 14:10:00,50.64,50.64,50.58,50.59,22566.41706841727,36.4137,36.4137,36.3706,36.3778,22566.4171
2005-06-27 14:15:00,50.59,50.6,50.55,50.55,10052.313057749512,36.3778,36.385,36.349,36.349,10052.3131
2005-06-27 14:20:00,50.55,50.65,50.54,50.65,11590.932403323415,36.349,36.4209,36.3418,36.4209,11590.9324
2005-06-27 14:25:00,50.65,50.65,50.59,50.59,6667.350497486921,36.4209,36.4209,36.3778,36.3778,6667.3505
2005-06-27 14:30:00,50.58,50.59,50.54,50.56,21027.797722843367,36.3706,36.3778,36.3418,36.3562,21027.7977
2005-06-27 14:35:00,50.56,50.59,50.54,50.54,7898.245973946045,36.3562,36.3778,36.3418,36.3418,7898.246
2005-06-27 14:40:00,50.52,50.52,50.45,50.47,20412.349984613807,36.3275,36.3275,36.2771,36.2915,20412.35
2005-06-27 14:45:00,50.47,50.5,50.44,50.44,12719.25325674428,36.2915,36.3131,36.2699,36.2699,12719.2533
2005-06-27 14:50:00,50.45,50.48,50.44,50.48,13334.700994973842,36.2771,36.2987,36.2699,36.2987,13334.701
2005-06-27 14:55:00,50.5,50.51,50.48,50.49,11385.783157246897,36.3131,36.3203,36.2987,36.3059,11385.7832
2005-06-27 15:00:00,50.49,50.5,50.47,50.47,8308.544466099087,36.3059,36.3131,36.2915,36.2915,8308.5445
2005-06-27 15:05:00,50.47,50.48,50.42,50.47,27900.29746640681,36.2915,36.2987,36.2556,36.2915,27900.2975
2005-06-27 15:10:00,50.47,50.5,50.46,50.49,14565.596471432968,36.2915,36.3131,36.2843,36.3059,14565.5965
2005-06-27 15:15:00,50.49,50.49,50.38,50.47,20309.775361575543,36.3059,36.3059,36.2268,36.2915,20309.7754
2005-06-27 15:20:00,50.47,50.48,50.44,50.45,9539.43994255821,36.2915,36.2987,36.2699,36.2771,9539.4399
2005-06-27 15:25:00,50.44,50.5,50.44,50.49,20207.200738537285,36.2699,36.3131,36.2699,36.3059,20207.2007
2005-06-27 15:30:00,50.49,50.51,50.48,50.48,17335.111293465994,36.3059,36.3203,36.2987,36.2987,17335.1113
2005-06-27 15:35:00,50.49,50.49,50.45,50.48,15591.34270181557,36.3059,36.3059,36.2771,36.2987,15591.3427
2005-06-27 15:40:00,50.48,50.49,50.46,50.48,15796.491947892093,36.2987,36.3059,36.2843,36.2987,15796.4919
2005-06-27 15:45:00,50.48,50.49,50.46,50.47,26053.954251718125,36.2987,36.3059,36.2843,36.2915,26053.9543
2005-06-27 15:50:00,50.47,50.48,50.38,50.38,21540.670838034668,36.2915,36.2987,36.2268,36.2268,21540.6708
2005-06-27 15:55:00,50.36,50.38,50.29,50.34,52928.50548774233,36.2124,36.2268,36.1621,36.198,52928.5055
2005-06-28 09:30:00,50.28,50.49,50.1,50.3,33234.17786439635,36.1549,36.3059,36.0254,36.1693,33234.1779
2005-06-28 09:35:00,50.3,50.49,50.23,50.48,9129.14145040517,36.1693,36.3059,36.1189,36.2987,9129.1415
2005-06-28 09:40:00,50.48,50.48,50.45,50.45,6154.47738229562,36.2987,36.2987,36.2771,36.2771,6154.4774
2005-06-28 09:45:00,50.43,50.5,50.43,50.48,20412.349984613807,36.2627,36.3131,36.2627,36.2987,20412.35
2005-06-28 09:50:00,50.47,50.48,50.42,50.48,28926.043696789413,36.2915,36.2987,36.2556,36.2987,28926.0437
2005-06-28 09:55:00,50.51,50.53,50.42,50.5,6769.925120525182,36.3203,36.3346,36.2556,36.3131,6769.9251
2005-06-28 10:00:00,50.52,50.55,50.48,50.52,8821.417581290389,36.3275,36.349,36.2987,36.3275,8821.4176
2005-06-28 10:05:00,50.5,50.56,50.5,50.56,7180.223612678223,36.3131,36.3562,36.3131,36.3562,7180.2236
2005-06-28 10:10:00,50.59,50.68,50.59,50.64,5539.029644066058,36.3778,36.4425,36.3778,36.4137,5539.0296
2005-06-28 10:15:00,50.64,50.68,50.6,50.65,8513.693712175607,36.4137,36.4425,36.385,36.4209,8513.6937
2005-06-28 10:20:00,50.65,50.65,50.59,50.59,15386.193455739049,36.4209,36.4209,36.3778,36.3778,15386.1935
2005-06-28 10:25:00,50.59,50.6,50.59,50.59,3897.8356754538927,36.3778,36.385,36.3778,36.3778,3897.8357
2005-06-28 10:30:00,50.59,50.6,50.57,50.57,45748.28187506411,36.3778,36.385,36.3634,36.3634,45748.2819
2005-06-28 10:35:00,50.57,50.59,50.56,50.59,3590.111806339112,36.3634,36.3778,36.3562,36.3778,3590.1118
2005-06-28 10:40:00,50.59,50.6,50.54,50.58,4513.283413683455,36.3778,36.385,36.3418,36.3706,4513.2834
2005-06-28 10:45:00,50.57,50.59,50.57,50.59,6872.499743563442,36.3634,36.3778,36.3634,36.3778,6872.4997
2005-06-28 10:50:00,50.59,50.6,50.57,50.57,7282.798235716484,36.3778,36.385,36.3634,36.3634,7282.7982
2005-06-28 10:55:00,50.57,50.6,50.55,50.55,14668.171094471229,36.3634,36.385,36.349,36.349,14668.1711
2005-06-28 11:00:00,50.56,50.6,50.55,50.6,17335.111293465994,36.3562,36.385,36.349,36.385,17335.1113
2005-06-28 11:05:00,50.59,50.59,50.56,50.56,8821.417581290389,36.3778,36.3778,36.3562,36.3562,8821.4176
2005-06-28 11:10:00,50.57,50.62,50.56,50.58,10770.335419017334,36.3634,36.3994,36.3562,36.3706,10770.3354
2005-06-28 11:15:00,50.58,50.6,50.57,50.58,8923.992204328648,36.3706,36.385,36.3634,36.3706,8923.9922
2005-06-28 11:20:00,50.57,50.59,50.55,50.56,8205.969843060826,36.3634,36.3778,36.349,36.3562,8205.9698
2005-06-28 11:25:00,50.57,50.59,50.56,50.56,6975.074366601702,36.3634,36.3778,36.3562,36.3562,6975.0744
2005-06-28 11:30:00,50.54,50.58,50.54,50.56,6359.626628372141,36.3418,36.3706,36.3418,36.3562,6359.6266
2005-06-28 11:35:00,50.56,50.6,50.54,50.6,3282.3879372243305,36.3562,36.385,36.3418,36.385,3282.3879
2005-06-28 11:40:00,50.6,50.6,50.57,50.59,6051.902759257359,36.385,36.385,36.3634,36.3778,6051.9028
2005-06-28 11:45:00,50.59,50.59,50.58,50.59,718.0223612678224,36.3778,36.3778,36.3706,36.3778,718.0224
2005-06-28 11:50:00,50.58,50.59,50.57,50.57,2974.6640681095496,36.3706,36.3778,36.3634,36.3634,2974.6641
2005-06-28 11:55:00,50.58,50.58,50.52,50.52,10462.611549902556,36.3706,36.3706,36.3275,36.3275,10462.6115
2005-06-28 12:00:00,50.52,50.53,50.5,50.51,8718.842958252128,36.3275,36.3346,36.3131,36.3203,8718.843
2005-06-28 12:05:00,50.5,50.5,50.5,50.5,2154.067083803467,36.3131,36.3131,36.3131,36.3131,2154.0671
2005-06-28 12:10:00,50.5,50.51,50.48,50.49,5539.029644066058,36.3131,36.3203,36.2987,36.3059,5539.0296
2005-06-28 12:15:00,50.49,50.49,50.42,50.42,10667.760795979077,36.3059,36.3059,36.2556,36.2556,10667.7608
2005-06-28 12:20:00,50.43,50.44,50.42,50.44,12616.67863370602,36.2627,36.2699,36.2556,36.2699,12616.6786
2005-06-28 12:25:00,50.44,50.44,50.43,50.44,9436.86531951995,36.2699,36.2699,36.2627,36.2699,9436.8653
2005-06-28 12:30:00,50.44,50.44,50.32,50.43,28618.31982767464,36.2699,36.2699,36.1836,36.2627,28618.3198
2005-06-28 12:35:00,50.42,50.44,50.42,50.43,3282.3879372243305,36.2556,36.2699,36.2556,36.2627,3282.3879
2005-06-28 12:40:00,50.43,50.45,50.4,50.45,15591.34270181557,36.2627,36.2771,36.2412,36.2771,15591.3427
2005-06-28 12:45:00,50.45,50.49,50.44,50.47,7898.245973946045,36.2771,36.3059,36.2699,36.2915,7898.246
2005-06-28 12:50:00,50.46,50.47,50.45,50.47,1641.1939686121652,36.2843,36.2915,36.2771,36.2915,1641.194
2005-06-28 12:55:00,50.48,50.48,50.48,50.48,718.0223612678224,36.2987,36.2987,36.2987,36.2987,718.0224
2005-06-28 13:00:00,50.47,50.52,50.45,50.51,7180.223612678223,36.2915,36.3275,36.2771,36.3203,7180.2236
2005-06-28 13:05:00,50.51,50.53,50.51,50.53,2769.514822033029,36.3203,36.3346,36.3203,36.3346,2769.5148
2005-06-28 13:10:00,50.53,50.62,50.53,50.62,4615.858036721715,36.3346,36.3994,36.3346,36.3994,4615.858
2005-06-28 13:15:00,50.61,50.63,50.59,50.59,5744.178890142579,36.3922,36.4066,36.3778,36.3778,5744.1789
2005-06-28 13:20:00,50.6,50.62,50.59,50.6,5436.455021027798,36.385,36.3994,36.3778,36.385,5436.455
2005-06-28 13:25:00,50.6,50.63,50.57,50.63,29849.215304133755,36.385,36.4066,36.3634,36.4066,29849.2153
2005-06-28 13:30:00,50.62,50.63,50.59,50.62,48722.94594317365,36.3994,36.4066,36.3778,36.3994,48722.9459
2005-06-28 13:35:00,50.63,50.66,50.59,50.62,34875.37183300851,36.4066,36.4281,36.3778,36.3994,34875.3718
2005-06-28 13:40:00,50.61,50.62,50.6,50.62,7693.096727869524,36.3922,36.3994,36.385,36.3994,7693.0967
2005-06-28 13:45:00,50.61,50.64,50.61,50.62,9334.29069648169,36.3922,36.4137,36.3922,36.3994,9334.2907
2005-06-28 13:50:00,50.64,50.69,50.61,50.63,87188.42958252128,36.4137,36.4497,36.3922,36.4066,87188.4296
2005-06-28 13:55:00,50.61,50.63,50.6,50.62,11283.208534208636,36.3922,36.4066,36.385,36.3994,11283.2085
2005-06-28 14:00:00,50.64,50.67,50.62,50.67,11283.208534208636,36.4137,36.4353,36.3994,36.4353,11283.2085
2005-06-28 14:05:00,50.68,50.69,50.67,50.69,24002.46179095292,36.4425,36.4497,36.4353,36.4497,24002.4618
2005-06-28 14:10:00,50.69,50.69,50.67,50.68,2051.4924607652065,36.4497,36.4497,36.4353,36.4425,2051.4925
2005-06-28 14:15:00,50.67,50.67,50.61,50.63,32413.580880090263,36.4353,36.4353,36.3922,36.4066,32413.5809
2005-06-28 14:20:00,50.63,50.67,50.62,50.66,4410.708790645194,36.4066,36.4353,36.3994,36.4281,4410.7088
2005-06-28 14:25:00,50.66,50.69,50.65,50.65,4615.858036721715,36.4281,36.4497,36.4209,36.4209,4615.858
2005-06-28 14:30:00,50.66,50.66,50.64,50.66,5641.604267104318,36.4281,36.4281,36.4137,36.4281,5641.6043
2005-06-28 14:35:00,50.66,50.68,50.64,50.66,8000.820596984306,36.4281,36.4425,36.4137,36.4281,8000.8206
2005-06-28 14:40:00,50.67,50.72,50.67,50.72,10257.462303826032,36.4353,36.4713,36.4353,36.4713,10257.4623
2005-06-28 14:45:00,50.7,50.73,50.64,50.64,9949.738434711251,36.4569,36.4785,36.4137,36.4137,9949.7384
2005-06-28 14:50:00,50.64,50.64,50.62,50.64,3384.962560262591,36.4137,36.4137,36.3994,36.4137,3384.9626
2005-06-28 14:55:00,50.64,50.64,50.61,50.63,3897.8356754538927,36.4137,36.4137,36.3922,36.4066,3897.8357
2005-06-28 15:00:00,50.63,50.64,50.61,50.61,5026.156528874756,36.4066,36.4137,36.3922,36.3922,5026.1565
2005-06-28 15:05:00,50.61,50.65,50.61,50.62,8718.842958252128,36.3922,36.4209,36.3922,36.3994,8718.843
2005-06-28 15:10:00,50.62,50.63,50.56,50.57,6872.499743563442,36.3994,36.4066,36.3562,36.3634,6872.4997
2005-06-28 15:15:00,50.57,50.6,50.55,50.6,11693.507026361678,36.3634,36.385,36.349,36.385,11693.507
2005-06-28 15:20:00,50.59,50.59,50.56,50.59,10462.611549902556,36.3778,36.3778,36.3562,36.3778,10462.6115
2005-06-28 15:25:00,50.59,50.6,50.55,50.59,7693.096727869524,36.3778,36.385,36.349,36.3778,7693.0967
2005-06-28 15:30:00,50.59,50.63,50.58,50.6,36413.991178582415,36.3778,36.4066,36.3706,36.385,36413.9912
2005-06-28 15:35:00,50.6,50.62,50.6,50.61,4923.581905836496,36.385,36.3994,36.385,36.3922,4923.5819
2005-06-28 15:40:00,50.61,50.61,50.6,50.6,9231.71607344343,36.3922,36.3922,36.385,36.385,9231.7161
2005-06-28 15:45:00,50.61,50.62,50.6,50.61,9847.163811672992,36.3922,36.3994,36.385,36.3922,9847.1638
2005-06-28 15:50:00,50.61,50.63,50.6,50.6,19181.45450815468,36.3922,36.4066,36.385,36.385,19181.4545
2005-06-28 15:55:00,50.61,50.63,50.6,50.63,12411.5293876295,36.3922,36.4066,36.385,36.4066,12411.5294
2005-06-29 09:30:00,50.6,50.61,50.58,50.58,23592.163298799875,36.385,36.3922,36.3706,36.3706,23592.1633
2005-06-29 09:35:00,50.57,50.7,50.56,50.68,9642.014565596472,36.3634,36.4569,36.3562,36.4425,9642.0146
2005-06-29 09:40:00,50.65,50.76,50.65,50.67,6051.902759257359,36.4209,36.5,36.4209,36.4353,6051.9028
2005-06-29 09:45:00,50.6,50.77,50.6,50.74,19591.753000307723,36.385,36.5072,36.385,36.4857,19591.753
2005-06-29 09:50:00,50.74,50.75,50.69,50.7,8000.820596984306,36.4857,36.4928,36.4497,36.4569,8000.8206
2005-06-29 09:55:00,50.7,50.71,50.67,50.67,4923.581905836496,36.4569,36.4641,36.4353,36.4353,4923.5819
2005-06-29 10:00:00,50.69,50.69,50.59,50.59,15796.491947892093,36.4497,36.4497,36.3778,36.3778,15796.4919
2005-06-29 10:05:00,50.59,50.59,50.55,50.56,6462.201251410401,36.3778,36.3778,36.349,36.3562,6462.2013
2005-06-29 10:10:00,50.58,50.6,50.58,50.59,3795.261052415632,36.3706,36.385,36.3706,36.3778,3795.2611
2005-06-29 10:15:00,50.59,50.6,50.57,50.59,5846.753513180839,36.3778,36.385,36.3634,36.3778,5846.7535
2005-06-29 10:20:00,50.59,50.59,50.58,50.58,5231.305774951277,36.3778,36.3778,36.3706,36.3706,5231.3058
2005-06-29 10:25:00,50.59,50.66,50.55,50.66,15488.76807877731,36.3778,36.4281,36.349,36.4281,15488.7681
2005-06-29 10:30:00,50.62,50.69,50.62,50.67,8205.969843060826,36.3994,36.4497,36.3994,36.4353,8205.9698
2005-06-29 10:35:00,50.67,50.69,50.6,50.6,5333.880397989537,36.4353,36.4497,36.385,36.385,5333.8804
2005-06-29 10:40:00,50.6,50.63,50.59,50.62,10052.313057749512,36.385,36.4066,36.3778,36.3994,10052.3131
2005-06-29 10:45:00,50.6,50.69,50.6,50.69,4308.134167606934,36.385,36.4497,36.385,36.4497,4308.1342
2005-06-29 10:50:00,50.72,50.72,50.63,50.63,5744.178890142579,36.4713,36.4713,36.4066,36.4066,5744.1789
2005-06-29 10:55:00,50.63,50.64,50.6,50.6,12308.95476459124,36.4066,36.4137,36.385,36.385,12308.9548
2005-06-29 11:00:00,50.58,50.59,50.54,50.55,5846.753513180839,36.3706,36.3778,36.3418,36.349,5846.7535
2005-06-29 11:05:00,50.55,50.55,50.5,50.5,5026.156528874756,36.349,36.349,36.3131,36.3131,5026.1565
2005-06-29 11:10:00,50.49,50.49,50.41,50.43,8308.544466099087,36.3059,36.3059,36.2484,36.2627,8308.5445
2005-06-29 11:15:00,50.43,50.44,50.39,50.43,14463.021848394706,36.2627,36.2699,36.234,36.2627,14463.0218
2005-06-29 11:20:00,50.43,50.48,50.43,50.47,9026.566827366907,36.2627,36.2987,36.2627,36.2915,9026.5668
2005-06-29 11:25:00,50.46,50.5,50.46,50.49,4615.858036721715,36.2843,36.3131,36.2843,36.3059,4615.858
2005-06-29 11:30:00,50.49,50.51,50.48,50.48,5436.455021027798,36.3059,36.3203,36.2987,36.2987,5436.455
2005-06-29 11:35:00,50.48,50.5,50.48,50.5,7898.245973946045,36.2987,36.3131,36.2987,36.3131,7898.246
2005-06-29 11:40:00,50.5,50.5,50.45,50.47,6667.350497486921,36.3131,36.3131,36.2771,36.2915,6667.3505
2005-06-29 11:45:00,50.48,50.5,50.47,50.5,10257.462303826032,36.2987,36.3131,36.2915,36.3131,10257.4623
2005-06-29 11:50:00,50.51,50.52,50.48,50.48,8616.268335213868,36.3203,36.3275,36.2987,36.2987,8616.2683
2005-06-29 11:55:00,50.49,50.52,50.47,50.52,9129.14145040517,36.3059,36.3275,36.2915,36.3275,9129.1415
2005-06-29 12:00:00,50.5,50.5,50.47,50.48,9334.29069648169,36.3131,36.3131,36.2915,36.2987,9334.2907
2005-06-29 12:05:00,50.48,50.49,50.47,50.47,9231.71607344343,36.2987,36.3059,36.2915,36.2915,9231.7161
2005-06-29 12:10:00,50.47,50.49,50.46,50.49,9847.163811672992,36.2915,36.3059,36.2843,36.3059,9847.1638
2005-06-29 12:15:00,50.49,50.51,50.48,50.5,7385.372858754744,36.3059,36.3203,36.2987,36.3131,7385.3729
2005-06-29 12:20:00,50.5,50.51,50.5,50.5,6359.626628372141,36.3131,36.3203,36.3131,36.3131,6359.6266
2005-06-29 12:25:00,50.51,50.52,50.5,50.52,5949.328136219099,36.3203,36.3275,36.3131,36.3275,5949.3281
2005-06-29 12:30:00,50.51,50.53,50.5,50.52,6051.902759257359,36.3203,36.3346,36.3131,36.3275,6051.9028
2005-06-29 12:35:00,50.52,50.54,50.51,50.54,6872.499743563442,36.3275,36.3418,36.3203,36.3418,6872.4997
2005-06-29 12:40:00,50.54,50.54,50.54,50.54,3179.8133141860703,36.3418,36.3418,36.3418,36.3418,3179.8133
2005-06-29 12:45:00,50.54,50.55,50.52,50.55,10052.313057749512,36.3418,36.349,36.3275,36.349,10052.3131
2005-06-29 12:50:00,50.55,50.56,50.54,50.55,8308.544466099087,36.349,36.3562,36.3418,36.349,8308.5445
2005-06-29 12:55:00,50.53,50.54,50.49,50.51,6154.47738229562,36.3346,36.3418,36.3059,36.3203,6154.4774
2005-06-29 13:00:00,50.51,50.53,50.51,50.52,5026.156528874756,36.3203,36.3346,36.3203,36.3275,5026.1565
2005-06-29 13:05:00,50.52,50.54,50.51,50.54,5846.753513180839,36.3275,36.3418,36.3203,36.3418,5846.7535
2005-06-29 13:10:00,50.54,50.54,50.52,50.53,6769.925120525182,36.3418,36.3418,36.3275,36.3346,6769.9251
2005-06-29 13:15:00,50.53,50.53,50.5,50.51,9334.29069648169,36.3346,36.3346,36.3131,36.3203,9334.2907
2005-06-29 13:20:00,50.52,50.53,50.51,50.51,6872.499743563442,36.3275,36.3346,36.3203,36.3203,6872.4997
2005-06-29 13:25:00,50.52,50.53,50.51,50.53,6667.350497486921,36.3275,36.3346,36.3203,36.3346,6667.3505
2005-06-29 13:30:00,50.53,50.54,50.52,50.53,9334.29069648169,36.3346,36.3418,36.3275,36.3346,9334.2907
2005-06-29 13:35:00,50.52,50.54,50.52,50.53,5128.731151913016,36.3275,36.3418,36.3275,36.3346,5128.7312
2005-06-29 13:40:00,50.54,50.56,50.53,50.54,6769.925120525182,36.3418,36.3562,36.3346,36.3418,6769.9251
2005-06-29 13:45:00,50.54,50.54,50.5,50.5,7180.223612678223,36.3418,36.3418,36.3131,36.3131,7180.2236
2005-06-29 13:50:00,50.51,50.54,50.48,50.51,8821.417581290389,36.3203,36.3418,36.2987,36.3203,8821.4176
2005-06-29 13:55:00,50.5,50.53,50.49,50.5,18566.00676992512,36.3131,36.3346,36.3059,36.3131,18566.0068
2005-06-29 14:00:00,50.5,50.51,50.49,50.51,7590.522104831264,36.3131,36.3203,36.3059,36.3203,7590.5221
2005-06-29 14:05:00,50.5,50.51,50.49,50.5,6257.0520053338805,36.3131,36.3203,36.3059,36.3131,6257.052
2005-06-29 14:10:00,50.5,50.53,50.45,50.48,23079.290183608573,36.3131,36.3346,36.2771,36.2987,23079.2902
2005-06-29 14:15:00,50.49,50.49,50.47,50.49,9539.43994255821,36.3059,36.3059,36.2915,36.3059,9539.4399
2005-06-29 14:20:00,50.49,50.51,50.48,50.51,10872.910042055595,36.3059,36.3203,36.2987,36.3203,10872.91
2005-06-29 14:25:00,50.51,50.52,50.5,50.51,15796.491947892093,36.3203,36.3275,36.3131,36.3203,15796.4919
2005-06-29 14:30:00,50.51,50.52,50.5,50.52,7590.522104831264,36.3203,36.3275,36.3131,36.3275,7590.5221
2005-06-29 14:35:00,50.52,50.53,50.51,50.52,5333.880397989537,36.3275,36.3346,36.3203,36.3275,5333.8804
2005-06-29 14:40:00,50.52,50.55,50.52,50.54,16206.790440045132,36.3275,36.349,36.3275,36.3418,16206.7904
2005-06-29 14:45:00,50.54,50.55,50.52,50.54,11796.081649399935,36.3418,36.349,36.3275,36.3418,11796.0816
2005-06-29 14:50:00,50.55,50.55,50.53,50.53,12616.67863370602,36.349,36.349,36.3346,36.3346,12616.6786
2005-06-29 14:55:00,50.53,50.54,50.51,50.52,22258.69319930249,36.3346,36.3418,36.3203,36.3275,22258.6932
2005-06-29 15:00:00,50.51,50.51,50.5,50.51,23899.887167914658,36.3203,36.3203,36.3131,36.3203,23899.8872
2005-06-29 15:05:00,50.5,50.54,50.5,50.54,12308.95476459124,36.3131,36.3418,36.3131,36.3418,12308.9548
2005-06-29 15:10:00,50.54,50.57,50.53,50.57,21335.52159195815,36.3418,36.3634,36.3346,36.3634,21335.5216
2005-06-29 15:15:00,50.58,50.62,50.58,50.6,14155.297979279923,36.3706,36.3994,36.3706,36.385,14155.298
2005-06-29 15:20:00,50.59,50.61,50.58,50.59,11385.783157246897,36.3778,36.3922,36.3706,36.3778,11385.7832
2005-06-29 15:25:00,50.59,50.59,50.55,50.57,7077.648989639963,36.3778,36.3778,36.349,36.3634,7077.649
2005-06-29 15:30:00,50.56,50.59,50.56,50.57,6051.902759257359,36.3562,36.3778,36.3562,36.3634,6051.9028
2005-06-29 15:35:00,50.58,50.61,50.57,50.61,6975.074366601702,36.3706,36.3922,36.3634,36.3922,6975.0744
2005-06-29 15:40:00,50.61,50.64,50.59,50.63,10360.036926864292,36.3922,36.4137,36.3778,36.4066,10360.0369
2005-06-29 15:45:00,50.63,50.69,50.63,50.68,20514.924607652065,36.4066,36.4497,36.4066,36.4425,20514.9246
2005-06-29 15:50:00,50.68,50.69,50.67,50.67,47286.901220638014,36.4425,36.4497,36.4353,36.4353,47286.9012
2005-06-29 15:55:00,50.67,50.69,50.6,50.61,18873.7306390399,36.4353,36.4497,36.385,36.3922,18873.7306
2005-06-30 09:30:00,50.79,50.86,50.72,50.86,41337.57308441892,36.5216,36.5719,36.4713,36.5719,41337.5731
2005-06-30 09:35:00,50.86,51.03,50.86,51.03,19181.45450815468,36.5719,36.6942,36.5719,36.6942,19181.4545
2005-06-30 09:40:00,51.03,51.11,51.03,51.09,26566.827366909427,36.6942,36.7517,36.6942,36.7373,26566.8274
2005-06-30 09:45:00,51.09,51.12,51.08,51.11,15181.044209662528,36.7373,36.7589,36.7301,36.7517,15181.0442
2005-06-30 09:50:00,51.1,51.11,50.99,51.08,31798.1331418607,36.7445,36.7517,36.6654,36.7301,31798.1331
2005-06-30 09:55:00,51.09,51.13,51.08,51.11,17027.387424351215,36.7373,36.7661,36.7301,36.7517,17027.3874
2005-06-30 10:00:00,51.11,51.14,51.11,51.13,15181.044209662528,36.7517,36.7733,36.7517,36.7661,15181.0442
2005-06-30 10:05:00,51.14,51.15,51.14,51.15,10360.036926864292,36.7733,36.7805,36.7733,36.7805,10360.0369
2005-06-30 10:10:00,51.14,51.18,51.12,51.18,11898.656272438198,36.7733,36.802,36.7589,36.802,11898.6563
2005-06-30 10:15:00,51.18,51.22,50.99,51.08,30156.93917324854,36.802,36.8308,36.6654,36.7301,30156.9392
2005-06-30 10:20:00,51.08,51.1,51.07,51.09,12308.95476459124,36.7301,36.7445,36.7229,36.7373,12308.9548
2005-06-30 10:25:00,51.09,51.2,51.09,51.19,31900.70776489896,36.7373,36.8164,36.7373,36.8092,31900.7078
2005-06-30 10:30:00,51.2,51.26,51.18,51.25,23284.43942968509,36.8164,36.8596,36.802,36.8524,23284.4394
2005-06-30 10:35:00,51.25,51.36,51.25,51.36,22566.41706841727,36.8524,36.9315,36.8524,36.9315,22566.4171
2005-06-30 10:40:00,51.35,51.49,51.28,51.46,39491.22986973023,36.9243,37.025,36.874,37.0034,39491.2299
2005-06-30 10:45:00,51.47,51.62,51.47,51.54,71597.08688070571,37.0106,37.1184,37.0106,37.0609,71597.0869
2005-06-30 10:50:00,51.54,51.54,51.51,51.51,13129.551748897322,37.0609,37.0609,37.0393,37.0393,13129.5517
2005-06-30 10:55:00,51.5,51.5,51.46,51.46,26361.678120832905,37.0321,37.0321,37.0034,37.0034,26361.6781
2005-06-30 11:00:00,51.46,51.46,51.32,51.33,18566.00676992512,37.0034,37.0034,36.9027,36.9099,18566.0068
2005-06-30 11:05:00,51.32,51.32,51.19,51.24,48517.79669709714,36.9027,36.9027,36.8092,36.8452,48517.7967
2005-06-30 11:10:00,51.24,51.26,51.21,51.24,22258.69319930249,36.8452,36.8596,36.8236,36.8452,22258.6932
2005-06-30 11:15:00,51.22,51.24,51.14,51.16,27797.72284336855,36.8308,36.8452,36.7733,36.7877,27797.7228
2005-06-30 11:20:00,51.15,51.17,51.13,51.15,29233.767565904192,36.7805,36.7949,36.7661,36.7805,29233.7676
2005-06-30 11:25:00,51.15,51.19,51.15,51.19,9026.566827366907,36.7805,36.8092,36.7805,36.8092,9026.5668
2005-06-30 11:30:00,51.19,51.26,51.19,51.21,29233.767565904192,36.8092,36.8596,36.8092,36.8236,29233.7676
2005-06-30 11:35:00,51.2,51.24,51.2,51.24,11693.507026361678,36.8164,36.8452,36.8164,36.8452,11693.507
2005-06-30 11:40:00,51.22,51.25,51.18,51.2,26361.678120832905,36.8308,36.8524,36.802,36.8164,26361.6781
2005-06-30 11:45:00,51.19,51.2,51.19,51.2,5333.880397989537,36.8092,36.8164,36.8092,36.8164,5333.8804
2005-06-30 11:50:00,51.19,51.25,51.19,51.24,22874.14093753205,36.8092,36.8524,36.8092,36.8452,22874.1409
2005-06-30 11:55:00,51.24,51.34,51.23,51.34,19796.902246384245,36.8452,36.9171,36.838,36.9171,19796.9022
2005-06-30 12:00:00,51.33,51.57,51.31,51.47,48107.498204944095,36.9099,37.0825,36.8955,37.0106,48107.4982
2005-06-30 12:05:00,51.46,51.55,51.46,51.55,26566.827366909427,37.0034,37.0681,37.0034,37.0681,26566.8274
2005-06-30 12:10:00,51.55,51.56,51.47,51.54,19489.17837726946,37.0681,37.0753,37.0106,37.0609,19489.1784
2005-06-30 12:15:00,51.52,51.53,51.38,51.43,22463.84244537901,37.0465,37.0537,36.9459,36.9818,22463.8424
2005-06-30 12:20:00,51.38,51.43,51.38,51.43,7077.648989639963,36.9459,36.9818,36.9459,36.9818,7077.649
2005-06-30 12:25:00,51.45,51.46,51.38,51.4,9744.58918863473,36.9962,37.0034,36.9459,36.9602,9744.5892
2005-06-30 12:30:00,51.41,51.42,51.35,51.35,6769.925120525182,36.9674,36.9746,36.9243,36.9243,6769.9251
2005-06-30 12:35:00,51.36,51.36,51.34,51.36,2974.6640681095496,36.9315,36.9315,36.9171,36.9315,2974.6641
2005-06-30 12:40:00,51.35,51.35,51.33,51.35,3897.8356754538927,36.9243,36.9243,36.9099,36.9243,3897.8357
2005-06-30 12:45:00,51.35,51.41,51.33,51.41,9847.163811672992,36.9243,36.9674,36.9099,36.9674,9847.1638
2005-06-30 12:50:00,51.42,51.43,51.4,51.43,14975.894963586008,36.9746,36.9818,36.9602,36.9818,14975.895
2005-06-30 12:55:00,51.44,51.52,51.43,51.48,22566.41706841727,36.989,37.0465,36.9818,37.0178,22566.4171
2005-06-30 13:00:00,51.47,51.52,51.46,51.52,16001.641193968611,37.0106,37.0465,37.0034,37.0465,16001.6412
2005-06-30 13:05:00,51.5,51.51,51.47,51.49,7385.372858754744,37.0321,37.0393,37.0106,37.025,7385.3729
2005-06-30 13:10:00,51.49,51.52,51.48,51.49,4102.984921530413,37.025,37.0465,37.0178,37.025,4102.9849
2005-06-30 13:15:00,51.48,51.48,51.46,51.47,3692.686429377372,37.0178,37.0178,37.0034,37.0106,3692.6864
2005-06-30 13:20:00,51.48,51.49,51.47,51.47,7693.096727869524,37.0178,37.025,37.0106,37.0106,7693.0967
2005-06-30 13:25:00,51.47,51.49,51.47,51.49,4000.410298492153,37.0106,37.025,37.0106,37.025,4000.4103
2005-06-30 13:30:00,51.48,51.5,51.47,51.49,17745.40978561904,37.0178,37.0321,37.0106,37.025,17745.4098
2005-06-30 13:35:00,51.51,51.57,51.51,51.54,28105.44671248333,37.0393,37.0825,37.0393,37.0609,28105.4467
2005-06-30 13:40:00,51.54,51.54,51.48,51.49,28002.87208944507,37.0609,37.0609,37.0178,37.025,28002.8721
2005-06-30 13:45:00,51.49,51.58,51.48,51.52,8616.268335213868,37.025,37.0897,37.0178,37.0465,8616.2683
2005-06-30 13:50:00,51.53,51.59,51.53,51.57,27695.148220330288,37.0537,37.0969,37.0537,37.0825,27695.1482
2005-06-30 13:55:00,51.56,51.61,51.52,51.57,46363.72961329367,37.0753,37.1112,37.0465,37.0825,46363.7296
2005-06-30 14:00:00,51.56,51.61,51.55,51.6,19796.902246384245,37.0753,37.1112,37.0681,37.1041,19796.9022
2005-06-30 14:05:00,51.6,51.6,51.52,51.59,5846.753513180839,37.1041,37.1041,37.0465,37.0969,5846.7535
2005-06-30 14:10:00,51.59,51.68,51.58,51.68,24002.46179095292,37.0969,37.1616,37.0897,37.1616,24002.4618
2005-06-30 14:15:00,51.67,51.7,51.58,51.67,14565.596471432968,37.1544,37.176,37.0897,37.1544,14565.5965
2005-06-30 14:20:00,51.67,51.67,51.48,51.57,17232.536670427737,37.1544,37.1544,37.0178,37.0825,17232.5367
2005-06-30 14:25:00,51.56,51.58,51.52,51.55,9949.738434711251,37.0753,37.0897,37.0465,37.0681,9949.7384
2005-06-30 14:30:00,51.58,51.59,51.43,51.45,20720.073853728587,37.0897,37.0969,36.9818,36.9962,20720.0739
2005-06-30 14:35:00,51.44,51.44,51.38,51.4,19181.45450815468,36.989,36.989,36.9459,36.9602,19181.4545
2005-06-30 14:40:00,51.4,51.43,51.32,51.35,30874.96153451636,36.9602,36.9818,36.9027,36.9243,30874.9615
2005-06-30 14:45:00,51.34,51.41,51.34,51.39,13950.148733203405,36.9171,36.9674,36.9171,36.9531,13950.1487
2005-06-30 14:50:00,51.39,51.4,51.38,51.4,16514.514309159913,36.9531,36.9602,36.9459,36.9602,16514.5143
2005-06-30 14:55:00,51.41,51.52,51.38,51.42,29438.916811980715,36.9674,37.0465,36.9459,36.9746,29438.9168
2005-06-30 15:00:00,51.43,51.45,51.38,51.39,16001.641193968611,36.9818,36.9962,36.9459,36.9531,16001.6412
2005-06-30 15:05:00,51.39,51.4,51.28,51.4,25438.506513488563,36.9531,36.9602,36.874,36.9602,25438.5065
2005-06-30 15:10:00,51.4,51.46,51.39,51.45,26977.125859062467,36.9602,37.0034,36.9531,36.9962,26977.1259
2005-06-30 15:15:00,51.45,51.55,51.44,51.52,38875.782131500666,36.9962,37.0681,36.989,37.0465,38875.7821
2005-06-30 15:20:00,51.52,51.53,51.43,51.44,31695.558518822443,37.0465,37.0537,36.9818,36.989,31695.5585
2005-06-30 15:25:00,51.43,51.46,51.4,51.4,17437.685916504255,36.9818,37.0034,36.9602,36.9602,17437.6859
2005-06-30 15:30:00,51.4,51.41,51.35,51.41,21643.24546107293,36.9602,36.9674,36.9243,36.9674,21643.2455
2005-06-30 15:35:00,51.38,51.38,51.24,51.25,25643.65575956508,36.9459,36.9459,36.8452,36.8524,25643.6558
2005-06-30 15:40:00,51.25,51.33,51.24,51.24,32823.879372243304,36.8524,36.9099,36.8452,36.8452,32823.8794
2005-06-30 15:45:00,51.23,51.29,51.2,51.2,25643.65575956508,36.838,36.8811,36.8164,36.8164,25643.6558
2005-06-30 15:50:00,51.21,51.21,51.08,51.09,23181.86480664684,36.8236,36.8236,36.7301,36.7373,23181.8648
2005-06-30 15:55:00,51.09,51.1,51.02,51.09,29849.215304133755,36.7373,36.7445,36.687,36.7373,29849.2153
2005-07-01 09:30:00,51.17,51.19,50.98,50.98,31387.83464970766,36.7949,36.8092,36.6582,36.6582,31387.8346
2005-07-01 09:35:00,50.99,51.09,50.99,50.99,13129.551748897322,36.6654,36.7373,36.6654,36.6654,13129.5517
2005-07-01 09:40:00,50.99,50.99,50.85,50.91,9436.86531951995,36.6654,36.6654,36.5648,36.6079,9436.8653
2005-07-01 09:45:00,50.9,50.91,50.8,50.84,8821.417581290389,36.6007,36.6079,36.5288,36.5576,8821.4176
2005-07-01 09:50:00,50.84,50.91,50.83,50.88,8513.693712175607,36.5576,36.6079,36.5504,36.5863,8513.6937
2005-07-01 09:55:00,50.86,50.88,50.8,50.8,5436.455021027798,36.5719,36.5863,36.5288,36.5288,5436.455
2005-07-01 10:00:00,50.82,50.95,50.82,50.93,6872.499743563442,36.5432,36.6367,36.5432,36.6223,6872.4997
2005-07-01 10:05:00,50.93,50.94,50.9,50.91,5436.455021027798,36.6223,36.6295,36.6007,36.6079,5436.455
2005-07-01 10:10:00,50.9,50.93,50.8,50.93,14565.596471432968,36.6007,36.6223,36.5288,36.6223,14565.5965
2005-07-01 10:15:00,50.9,50.91,50.84,50.91,17027.387424351215,36.6007,36.6079,36.5576,36.6079,17027.3874
2005-07-01 10:20:00,50.91,50.92,50.87,50.92,8205.969843060826,36.6079,36.6151,36.5791,36.6151,8205.9698
2005-07-01 10:25:00,50.92,51.01,50.92,50.98,17129.962047389476,36.6151,36.6798,36.6151,36.6582,17129.962
2005-07-01 10:30:00,50.99,51.06,50.99,51.06,9744.58918863473,36.6654,36.7158,36.6654,36.7158,9744.5892
2005-07-01 10:35:00,51.06,51.06,51.01,51.03,9539.43994255821,36.7158,36.7158,36.6798,36.6942,9539.4399
2005-07-01 10:40:00,51.0,51.01,50.94,50.97,8923.992204328648,36.6726,36.6798,36.6295,36.651,8923.9922
2005-07-01 10:45:00,50.97,50.99,50.94,50.98,8308.544466099087,36.651,36.6654,36.6295,36.6582,8308.5445
2005-07-01 10:50:00,50.98,50.98,50.91,50.96,8923.992204328648,36.6582,36.6582,36.6079,36.6438,8923.9922
2005-07-01 10:55:00,50.97,50.97,50.93,50.95,7282.798235716484,36.651,36.651,36.6223,36.6367,7282.7982
2005-07-01 11:00:00,50.95,50.95,50.87,50.87,13847.574110165144,36.6367,36.6367,36.5791,36.5791,13847.5741
2005-07-01 11:05:00,50.87,50.89,50.84,50.85,12001.23089547646,36.5791,36.5935,36.5576,36.5648,12001.2309
2005-07-01 11:10:00,50.84,50.86,50.83,50.85,11693.507026361678,36.5576,36.5719,36.5504,36.5648,11693.507
2005-07-01 11:15:00,50.85,50.87,50.85,50.87,5026.156528874756,36.5648,36.5791,36.5648,36.5791,5026.1565
2005-07-01 11:20:00,50.88,50.92,50.84,50.88,12308.95476459124,36.5863,36.6151,36.5576,36.5863,12308.9548
2005-07-01 11:25:00,50.89,50.94,50.89,50.93,10154.887680787771,36.5935,36.6295,36.5935,36.6223,10154.8877
2005-07-01 11:30:00,50.93,50.95,50.9,50.91,9129.14145040517,36.6223,36.6367,36.6007,36.6079,9129.1415
2005-07-01 11:35:00,50.9,50.91,50.85,50.85,7487.947481793004,36.6007,36.6079,36.5648,36.5648,7487.9475
2005-07-01 11:40:00,50.85,50.92,50.85,50.91,10565.186172940814,36.5648,36.6151,36.5648,36.6079,10565.1862
2005-07-01 11:45:00,50.91,50.93,50.9,50.93,11898.656272438198,36.6079,36.6223,36.6007,36.6223,11898.6563
2005-07-01 11:50:00,50.93,51.44,50.9,50.92,11078.059288132115,36.6223,36.989,36.6007,36.6151,11078.0593
2005-07-01 11:55:00,50.92,50.92,50.83,50.85,10257.462303826032,36.6151,36.6151,36.5504,36.5648,10257.4623
2005-07-01 12:00:00,50.88,51.29,50.88,51.24,63185.96779156837,36.5863,36.8811,36.5863,36.8452,63185.9678
2005-07-01 12:05:00,51.23,51.46,51.22,51.33,35080.52107908503,36.838,37.0034,36.8308,36.9099,35080.5211
2005-07-01 12:10:00,51.31,51.37,51.25,51.31,14463.021848394706,36.8955,36.9387,36.8524,36.8955,14463.0218
2005-07-01 12:15:00,51.28,51.29,51.15,51.15,8513.693712175607,36.874,36.8811,36.7805,36.7805,8513.6937
2005-07-01 12:20:00,51.17,51.25,51.17,51.24,11385.783157246897,36.7949,36.8524,36.7949,36.8452,11385.7832
2005-07-01 12:25:00,51.2,51.27,51.2,51.25,22463.84244537901,36.8164,36.8668,36.8164,36.8524,22463.8424
2005-07-01 12:30:00,51.26,51.27,51.22,51.22,11898.656272438198,36.8596,36.8668,36.8308,36.8308,11898.6563
2005-07-01 12:35:00,51.22,51.26,51.21,51.21,3282.3879372243305,36.8308,36.8596,36.8236,36.8236,3282.3879
2005-07-01 12:40:00,51.21,51.22,51.16,51.16,7487.947481793004,36.8236,36.8308,36.7877,36.7877,7487.9475
2005-07-01 12:45:00,51.15,51.29,51.13,51.26,11693.507026361678,36.7805,36.8811,36.7661,36.8596,11693.507
2005-07-01 12:50:00,51.22,51.22,51.17,51.18,8718.842958252128,36.8308,36.8308,36.7949,36.802,8718.843
2005-07-01 12:55:00,51.18,51.24,51.17,51.19,6975.074366601702,36.802,36.8452,36.7949,36.8092,6975.0744
2005-07-01 13:00:00,51.18,51.21,51.09,51.15,9744.58918863473,36.802,36.8236,36.7373,36.7805,9744.5892
2005-07-01 13:05:00,51.15,51.18,51.13,51.13,7693.096727869524,36.7805,36.802,36.7661,36.7661,7693.0967
2005-07-01 13:10:00,51.14,51.17,51.13,51.15,4821.007282798236,36.7733,36.7949,36.7661,36.7805,4821.0073
2005-07-01 13:15:00,51.16,51.22,51.16,51.16,6667.350497486921,36.7877,36.8308,36.7877,36.7877,6667.3505
2005-07-01 13:20:00,51.16,51.24,51.16,51.22,8000.820596984306,36.7877,36.8452,36.7877,36.8308,8000.8206
2005-07-01 13:25:00,51.22,51.23,51.18,51.18,8923.992204328648,36.8308,36.838,36.802,36.802,8923.9922
2005-07-01 13:30:00,51.16,51.18,51.14,51.16,9539.43994255821,36.7877,36.802,36.7733,36.7877,9539.4399
2005-07-01 13:35:00,51.16,51.21,51.14,51.14,21335.52159195815,36.7877,36.8236,36.7733,36.7733,21335.5216
2005-07-01 13:40:00,51.15,51.15,51.06,51.08,4308.134167606934,36.7805,36.7805,36.7158,36.7301,4308.1342
2005-07-01 13:45:00,51.08,51.12,51.06,51.11,8513.693712175607,36.7301,36.7589,36.7158,36.7517,8513.6937
2005-07-01 13:50:00,51.1,51.16,51.06,51.12,3897.8356754538927,36.7445,36.7877,36.7158,36.7589,3897.8357
2005-07-01 13:55:00,51.15,51.2,51.14,51.17,16617.088932198174,36.7805,36.8164,36.7733,36.7949,16617.0889
2005-07-01 14:00:00,51.16,51.2,51.14,51.2,10770.335419017334,36.7877,36.8164,36.7733,36.8164,10770.3354
2005-07-01 14:05:00,51.19,51.22,51.1,51.13,16514.514309159913,36.8092,36.8308,36.7445,36.7661,16514.5143
2005-07-01 14:10:00,51.12,51.16,51.09,51.15,17642.835162580777,36.7589,36.7877,36.7373,36.7805,17642.8352
2005-07-01 14:15:00,51.15,51.15,51.08,51.1,12719.25325674428,36.7805,36.7805,36.7301,36.7445,12719.2533
2005-07-01 14:20:00,51.08,51.16,51.08,51.11,10667.760795979077,36.7301,36.7877,36.7301,36.7517,10667.7608
2005-07-01 14:25:00,51.11,51.21,51.11,51.18,14975.894963586008,36.7517,36.8236,36.7517,36.802,14975.895
2005-07-01 14:30:00,51.18,51.19,51.17,51.17,14873.320340547749,36.802,36.8092,36.7949,36.7949,14873.3203
2005-07-01 14:35:00,51.16,51.22,51.16,51.2,17745.40978561904,36.7877,36.8308,36.7877,36.8164,17745.4098
2005-07-01 14:40:00,51.2,51.21,51.19,51.21,5128.731151913016,36.8164,36.8236,36.8092,36.8236,5128.7312
2005-07-01 14:45:00,51.21,51.26,51.18,51.26,12001.23089547646,36.8236,36.8596,36.802,36.8596,12001.2309
2005-07-01 14:50:00,51.25,51.29,51.24,51.24,22053.54395322597,36.8524,36.8811,36.8452,36.8452,22053.544
2005-07-01 14:55:00,51.23,51.25,51.22,51.22,7385.372858754744,36.838,36.8524,36.8308,36.8308,7385.3729
2005-07-01 15:00:00,51.22,51.24,51.18,51.21,10975.484665093856,36.8308,36.8452,36.802,36.8236,10975.4847
2005-07-01 15:05:00,51.21,51.24,51.2,51.21,13437.275618012103,36.8236,36.8452,36.8164,36.8236,13437.2756
2005-07-01 15:10:00,51.21,51.24,51.19,51.19,7795.671350907785,36.8236,36.8452,36.8092,36.8092,7795.6714
2005-07-01 15:15:00,51.19,51.3,51.19,51.27,18566.00676992512,36.8092,36.8883,36.8092,36.8668,18566.0068
2005-07-01 15:20:00,51.24,51.25,51.2,51.22,17232.536670427737,36.8452,36.8524,36.8164,36.8308,17232.5367
2005-07-01 15:25:00,51.21,51.25,51.2,51.22,22156.11857626423,36.8236,36.8524,36.8164,36.8308,22156.1186
2005-07-01 15:30:00,51.21,51.29,51.2,51.28,13539.850241050364,36.8236,36.8811,36.8164,36.874,13539.8502
2005-07-01 15:35:00,51.27,51.27,51.23,51.25,9744.58918863473,36.8668,36.8668,36.838,36.8524,9744.5892
2005-07-01 15:40:00,51.24,51.27,51.2,51.22,17232.536670427737,36.8452,36.8668,36.8164,36.8308,17232.5367
2005-07-01 15:45:00,51.27,51.33,51.2,51.33,15591.34270181557,36.8668,36.9099,36.8164,36.9099,15591.3427
2005-07-01 15:50:00,51.32,51.41,51.27,51.3,21027.797722843367,36.9027,36.9674,36.8668,36.8883,21027.7977
2005-07-01 15:55:00,51.31,51.31,51.25,51.27,20412.349984613807,36.8955,36.8955,36.8524,36.8668,20412.35
2005-07-05 09:30:00,51.04,51.08,50.89,50.89,29131.19294286593,36.7014,36.7301,36.5935,36.5935,29131.1929
2005-07-05 09:35:00,50.84,51.11,50.84,51.07,12103.80551851472,36.5576,36.7517,36.5576,36.7229,12103.8055
2005-07-05 09:40:00,51.05,51.17,50.94,50.97,24105.036413991176,36.7086,36.7949,36.6295,36.651,24105.0364
2005-07-05 09:45:00,50.98,51.0,50.9,50.91,25130.78264437378,36.6582,36.6726,36.6007,36.6079,25130.7826
2005-07-05 09:50:00,50.92,50.95,50.9,50.92,7487.947481793004,36.6151,36.6367,36.6007,36.6151,7487.9475
2005-07-05 09:55:00,50.9,50.92,50.89,50.91,22976.71556057032,36.6007,36.6151,36.5935,36.6079,22976.7156
2005-07-05 10:00:00,50.91,50.99,50.9,50.98,7180.223612678223,36.6079,36.6654,36.6007,36.6582,7180.2236
2005-07-05 10:05:00,51.02,51.07,50.96,50.97,7487.947481793004,36.687,36.7229,36.6438,36.651,7487.9475
2005-07-05 10:10:00,50.97,50.97,50.89,50.9,13232.126371935585,36.651,36.651,36.5935,36.6007,13232.1264
2005-07-05 10:15:00,50.92,51.02,50.92,51.02,10052.313057749512,36.6151,36.687,36.6151,36.687,10052.3131
2005-07-05 10:20:00,51.02,51.06,51.02,51.06,9026.566827366907,36.687,36.7158,36.687,36.7158,9026.5668
2005-07-05 10:25:00,51.06,51.13,51.06,51.13,7180.223612678223,36.7158,36.7661,36.7158,36.7661,7180.2236
2005-07-05 10:30:00,51.13,51.2,51.11,51.17,13744.999487126885,36.7661,36.8164,36.7517,36.7949,13744.9995
2005-07-05 10:35:00,51.18,51.18,51.13,51.18,8103.395220022566,36.802,36.802,36.7661,36.802,8103.3952
2005-07-05 10:40:00,51.18,51.19,51.16,51.16,7590.522104831264,36.802,36.8092,36.7877,36.7877,7590.5221
2005-07-05 10:45:00,51.16,51.18,51.14,51.18,8616.268335213868,36.7877,36.802,36.7733,36.802,8616.2683
2005-07-05 10:50:00,51.17,51.18,51.16,51.18,12821.82787978254,36.7949,36.802,36.7877,36.802,12821.8279
2005-07-05 10:55:00,51.16,51.16,51.13,51.15,6872.499743563442,36.7877,36.7877,36.7661,36.7805,6872.4997
2005-07-05 11:00:00,51.16,51.26,51.09,51.1,22771.5663144938,36.7877,36.8596,36.7373,36.7445,22771.5663
2005-07-05 11:05:00,51.11,51.15,51.11,51.13,6359.626628372141,36.7517,36.7805,36.7517,36.7661,6359.6266
2005-07-05 11:10:00,51.14,51.16,51.08,51.08,21745.82008411119,36.7733,36.7877,36.7301,36.7301,21745.8201
2005-07-05 11:15:00,51.12,51.12,51.05,51.07,12616.67863370602,36.7589,36.7589,36.7086,36.7229,12616.6786
2005-07-05 11:20:00,51.06,51.08,50.99,50.99,20617.49923069033,36.7158,36.7301,36.6654,36.6654,20617.4992
2005-07-05 11:25:00,51.0,51.03,51.0,51.03,6051.902759257359,36.6726,36.6942,36.6726,36.6942,6051.9028
2005-07-05 11:30:00,51.02,51.07,51.01,51.04,7385.372858754744,36.687,36.7229,36.6798,36.7014,7385.3729
2005-07-05 11:35:00,51.04,51.04,50.97,50.97,13026.977125859064,36.7014,36.7014,36.651,36.651,13026.9771
2005-07-05 11:40:00,50.94,50.94,50.89,50.89,8411.119089137346,36.6295,36.6295,36.5935,36.5935,8411.1191
2005-07-05 11:45:00,50.89,50.91,50.88,50.9,7693.096727869524,36.5935,36.6079,36.5863,36.6007,7693.0967
2005-07-05 11:50:00,50.9,50.96,50.9,50.96,5436.455021027798,36.6007,36.6438,36.6007,36.6438,5436.455
2005-07-05 11:55:00,50.97,50.99,50.95,50.98,4821.007282798236,36.651,36.6654,36.6367,36.6582,4821.0073
2005-07-05 12:00:00,50.99,51.03,50.99,51.01,3897.8356754538927,36.6654,36.6942,36.6654,36.6798,3897.8357
2005-07-05 12:05:00,51.01,51.02,50.96,50.96,5333.880397989537,36.6798,36.687,36.6438,36.6438,5333.8804
2005-07-05 12:10:00,50.95,50.98,50.93,50.93,7590.522104831264,36.6367,36.6582,36.6223,36.6223,7590.5221
2005-07-05 12:15:00,50.95,50.95,50.9,50.93,10872.910042055595,36.6367,36.6367,36.6007,36.6223,10872.91
2005-07-05 12:20:00,50.94,50.97,50.92,50.97,12206.38014155298,36.6295,36.651,36.6151,36.651,12206.3801
2005-07-05 12:25:00,50.97,51.04,50.94,51.04,12103.80551851472,36.651,36.7014,36.6295,36.7014,12103.8055
2005-07-05 12:30:00,51.04,51.08,51.04,51.05,10462.611549902556,36.7014,36.7301,36.7014,36.7086,10462.6115
2005-07-05 12:35:00,51.07,51.07,50.99,51.01,6154.47738229562,36.7229,36.7229,36.6654,36.6798,6154.4774
2005-07-05 12:40:00,51.01,51.01,50.98,50.99,7385.372858754744,36.6798,36.6798,36.6582,36.6654,7385.3729
2005-07-05 12:45:00,50.97,50.99,50.96,50.97,6359.626628372141,36.651,36.6654,36.6438,36.651,6359.6266
2005-07-05 12:50:00,50.98,51.02,50.98,50.98,7693.096727869524,36.6582,36.687,36.6582,36.6582,7693.0967
2005-07-05 12:55:00,50.97,50.98,50.96,50.96,3077.2386911478097,36.651,36.6582,36.6438,36.6438,3077.2387
2005-07-05 13:00:00,50.96,51.0,50.96,51.0,50261.56528874756,36.6438,36.6726,36.6438,36.6726,50261.5653
2005-07-05 13:05:00,51.0,51.0,50.95,50.96,4308.134167606934,36.6726,36.6726,36.6367,36.6438,4308.1342
2005-07-05 13:10:00,50.98,51.0,50.98,50.99,1436.0447225356447,36.6582,36.6726,36.6582,36.6654,1436.0447
2005-07-05 13:15:00,50.99,51.0,50.95,50.95,4000.410298492153,36.6654,36.6726,36.6367,36.6367,4000.4103
2005-07-05 13:20:00,50.96,51.0,50.96,51.0,5026.156528874756,36.6438,36.6726,36.6438,36.6726,5026.1565
2005-07-05 13:25:00,50.99,51.0,50.97,50.98,3487.537183300851,36.6654,36.6726,36.651,36.6582,3487.5372
2005-07-05 13:30:00,51.0,51.0,50.95,50.95,6359.626628372141,36.6726,36.6726,36.6367,36.6367,6359.6266
2005-07-05 13:35:00,50.96,50.98,50.96,50.97,8513.693712175607,36.6438,36.6582,36.6438,36.651,8513.6937
2005-07-05 13:40:00,50.97,51.03,50.95,50.99,9231.71607344343,36.651,36.6942,36.6367,36.6654,9231.7161
2005-07-05 13:45:00,50.99,50.99,50.92,50.99,12514.10401066776,36.6654,36.6654,36.6151,36.6654,12514.104
2005-07-05 13:50:00,51.0,51.04,50.97,50.97,8923.992204328648,36.6726,36.7014,36.651,36.651,8923.9922
2005-07-05 13:55:00,50.96,51.03,50.92,50.92,8205.969843060826,36.6438,36.6942,36.6151,36.6151,8205.9698
2005-07-05 14:00:00,50.92,51.08,50.92,51.02,11590.932403323415,36.6151,36.7301,36.6151,36.687,11590.9324
2005-07-05 14:05:00,51.03,51.03,50.98,50.99,12514.10401066776,36.6942,36.6942,36.6582,36.6654,12514.104
2005-07-05 14:10:00,50.99,50.99,50.95,50.95,7795.671350907785,36.6654,36.6654,36.6367,36.6367,7795.6714
2005-07-05 14:15:00,50.96,50.98,50.92,50.97,9642.014565596472,36.6438,36.6582,36.6151,36.651,9642.0146
2005-07-05 14:20:00,50.96,50.98,50.94,50.96,6564.775874448661,36.6438,36.6582,36.6295,36.6438,6564.7759
2005-07-05 14:25:00,50.97,50.97,50.92,50.93,9949.738434711251,36.651,36.651,36.6151,36.6223,9949.7384
2005-07-05 14:30:00,50.93,50.98,50.92,50.97,12411.5293876295,36.6223,36.6582,36.6151,36.651,12411.5294
2005-07-05 14:35:00,50.95,51.02,50.95,50.97,9539.43994255821,36.6367,36.687,36.6367,36.651,9539.4399
2005-07-05 14:40:00,50.97,50.98,50.96,50.96,8308.544466099087,36.651,36.6582,36.6438,36.6438,8308.5445
2005-07-05 14:45:00,50.96,51.01,50.96,51.01,18053.13365473381,36.6438,36.6798,36.6438,36.6798,18053.1337
2005-07-05 14:50:00,51.01,51.04,51.0,51.04,15899.06657093035,36.6798,36.7014,36.6726,36.7014,15899.0666
2005-07-05 14:55:00,51.03,51.04,51.0,51.0,17027.387424351215,36.6942,36.7014,36.6726,36.6726,17027.3874
2005-07-05 15:00:00,51.02,51.05,51.02,51.04,10257.462303826032,36.687,36.7086,36.687,36.7014,10257.4623
2005-07-05 15:05:00,51.04,51.04,50.99,50.99,34157.34947174069,36.7014,36.7014,36.6654,36.6654,34157.3495
2005-07-05 15:10:00,51.0,51.0,50.94,50.95,11385.783157246897,36.6726,36.6726,36.6295,36.6367,11385.7832
2005-07-05 15:15:00,50.96,51.0,50.96,50.99,19694.327623345984,36.6438,36.6726,36.6438,36.6654,19694.3276
2005-07-05 15:20:00,51.0,51.02,51.0,51.0,12719.25325674428,36.6726,36.687,36.6726,36.6726,12719.2533
2005-07-05 15:25:00,50.99,51.04,50.99,51.03,22463.84244537901,36.6654,36.7014,36.6654,36.6942,22463.8424
2005-07-05 15:30:00,51.03,51.03,51.01,51.02,10770.335419017334,36.6942,36.6942,36.6798,36.687,10770.3354
2005-07-05 15:35:00,51.02,51.04,51.02,51.04,16719.663555236435,36.687,36.7014,36.687,36.7014,16719.6636
2005-07-05 15:40:00,51.04,51.08,51.04,51.06,9847.163811672992,36.7014,36.7301,36.7014,36.7158,9847.1638
2005-07-05 15:45:00,51.06,51.07,51.04,51.04,69443.01979690224,36.7158,36.7229,36.7014,36.7014,69443.0198
2005-07-05 15:50:00,51.05,51.08,51.02,51.02,23899.887167914658,36.7086,36.7301,36.687,36.687,23899.8872
2005-07-05 15:55:00,51.01,51.11,51.01,51.06,38978.35675453892,36.6798,36.7517,36.6798,36.7158,38978.3568
2005-07-06 09:30:00,50.89,50.9,50.74,50.82,22874.14093753205,36.5935,36.6007,36.4857,36.5432,22874.1409
2005-07-06 09:35:00,50.79,50.89,50.69,50.69,20104.626115499024,36.5216,36.5935,36.4497,36.4497,20104.6261
2005-07-06 09:40:00,50.69,50.69,50.53,50.58,68827.57205867268,36.4497,36.4497,36.3346,36.3706,68827.5721
2005-07-06 09:45:00,50.58,50.68,50.56,50.68,49440.96830444148,36.3706,36.4425,36.3562,36.4425,49440.9683
2005-07-06 09:50:00,50.69,50.82,50.68,50.81,19591.753000307723,36.4497,36.5432,36.4425,36.536,19591.753
2005-07-06 09:55:00,50.83,50.88,50.83,50.83,9847.163811672992,36.5504,36.5863,36.5504,36.5504,9847.1638
2005-07-06 10:00:00,50.83,50.87,50.76,50.8,34259.92409477895,36.5504,36.5791,36.5,36.5288,34259.9241
2005-07-06 10:05:00,50.8,50.84,50.77,50.79,5436.455021027798,36.5288,36.5576,36.5072,36.5216,5436.455
2005-07-06 10:10:00,50.8,50.9,50.79,50.9,18668.58139296338,36.5288,36.6007,36.5216,36.6007,18668.5814
2005-07-06 10:15:00,50.9,50.92,50.89,50.89,22361.26782234076,36.6007,36.6151,36.5935,36.5935,22361.2678
2005-07-06 10:20:00,50.9,50.91,50.85,50.91,22463.84244537901,36.6007,36.6079,36.5648,36.6079,22463.8424
2005-07-06 10:25:00,50.91,50.96,50.9,50.93,9334.29069648169,36.6079,36.6438,36.6007,36.6223,9334.2907
2005-07-06 10:30:00,50.94,50.96,50.94,50.95,15181.044209662528,36.6295,36.6438,36.6295,36.6367,15181.0442
2005-07-06 10:35:00,50.93,50.93,50.89,50.9,8411.119089137346,36.6223,36.6223,36.5935,36.6007,8411.1191
2005-07-06 10:40:00,50.89,50.91,50.89,50.9,3077.2386911478097,36.5935,36.6079,36.5935,36.6007,3077.2387
2005-07-06 10:45:00,50.9,50.9,50.89,50.89,5026.156528874756,36.6007,36.6007,36.5935,36.5935,5026.1565
2005-07-06 10:50:00,50.88,50.89,50.88,50.89,10154.887680787771,36.5863,36.5935,36.5863,36.5935,10154.8877
2005-07-06 10:55:00,50.92,50.92,50.89,50.89,6769.925120525182,36.6151,36.6151,36.5935,36.5935,6769.9251
2005-07-06 11:00:00,50.89,50.92,50.89,50.91,9436.86531951995,36.5935,36.6151,36.5935,36.6079,9436.8653
2005-07-06 11:05:00,50.91,50.92,50.9,50.92,11898.656272438198,36.6079,36.6151,36.6007,36.6151,11898.6563
2005-07-06 11:10:00,50.93,50.95,50.91,50.91,8103.395220022566,36.6223,36.6367,36.6079,36.6079,8103.3952
2005-07-06 11:15:00,50.94,50.94,50.91,50.91,12616.67863370602,36.6295,36.6295,36.6079,36.6079,12616.6786
2005-07-06 11:20:00,50.91,51.0,50.91,51.0,5539.029644066058,36.6079,36.6726,36.6079,36.6726,5539.0296
2005-07-06 11:25:00,51.01,51.06,51.01,51.01,8103.395220022566,36.6798,36.7158,36.6798,36.6798,8103.3952
2005-07-06 11:30:00,51.01,51.05,51.01,51.04,6872.499743563442,36.6798,36.7086,36.6798,36.7014,6872.4997
2005-07-06 11:35:00,51.05,51.1,51.03,51.03,6769.925120525182,36.7086,36.7445,36.6942,36.6942,6769.9251
2005-07-06 11:40:00,51.05,51.08,50.97,50.97,8821.417581290389,36.7086,36.7301,36.651,36.651,8821.4176
2005-07-06 11:45:00,51.0,51.03,50.99,51.01,7385.372858754744,36.6726,36.6942,36.6654,36.6798,7385.3729
2005-07-06 11:50:00,51.02,51.11,51.01,51.11,7180.223612678223,36.687,36.7517,36.6798,36.7517,7180.2236
2005-07-06 11:55:00,51.13,51.15,51.1,51.15,6462.201251410401,36.7661,36.7805,36.7445,36.7805,6462.2013
2005-07-06 12:00:00,51.15,51.15,51.06,51.1,11180.633911170376,36.7805,36.7805,36.7158,36.7445,11180.6339
2005-07-06 12:05:00,51.1,51.14,51.1,51.13,6154.47738229562,36.7445,36.7733,36.7445,36.7661,6154.4774
2005-07-06 12:10:00,51.14,51.2,51.12,51.18,7795.671350907785,36.7733,36.8164,36.7589,36.802,7795.6714
2005-07-06 12:15:00,51.2,51.2,51.16,51.17,9744.58918863473,36.8164,36.8164,36.7877,36.7949,9744.5892
2005-07-06 12:20:00,51.16,51.2,51.16,51.16,6564.775874448661,36.7877,36.8164,36.7877,36.7877,6564.7759
2005-07-06 12:25:00,51.15,51.16,51.04,51.04,16617.088932198174,36.7805,36.7877,36.7014,36.7014,16617.0889
2005-07-06 12:30:00,51.04,51.05,50.98,51.02,12514.10401066776,36.7014,36.7086,36.6582,36.687,12514.104
2005-07-06 12:35:00,51.0,51.04,50.99,51.01,11385.783157246897,36.6726,36.7014,36.6654,36.6798,11385.7832
2005-07-06 12:40:00,51.0,51.0,50.9,50.9,12206.38014155298,36.6726,36.6726,36.6007,36.6007,12206.3801
2005-07-06 12:45:00,50.91,50.98,50.91,50.95,10462.611549902556,36.6079,36.6582,36.6079,36.6367,10462.6115
2005-07-06 12:50:00,50.95,50.96,50.93,50.94,5026.156528874756,36.6367,36.6438,36.6223,36.6295,5026.1565
2005-07-06 12:55:00,50.92,50.97,50.92,50.96,5539.029644066058,36.6151,36.651,36.6151,36.6438,5539.0296
2005-07-06 13:00:00,50.97,50.99,50.92,50.98,8821.417581290389,36.651,36.6654,36.6151,36.6582,8821.4176
2005-07-06 13:05:00,50.98,50.98,50.91,50.91,5949.328136219099,36.6582,36.6582,36.6079,36.6079,5949.3281
2005-07-06 13:10:00,50.91,50.92,50.85,50.87,9847.163811672992,36.6079,36.6151,36.5648,36.5791,9847.1638
2005-07-06 13:15:00,50.87,50.93,50.87,50.89,8000.820596984306,36.5791,36.6223,36.5791,36.5935,8000.8206
2005-07-06 13:20:00,50.88,50.89,50.84,50.85,7693.096727869524,36.5863,36.5935,36.5576,36.5648,7693.0967
2005-07-06 13:25:00,50.86,50.87,50.84,50.85,6051.902759257359,36.5719,36.5791,36.5576,36.5648,6051.9028
2005-07-06 13:30:00,50.85,50.87,50.85,50.86,9129.14145040517,36.5648,36.5791,36.5648,36.5719,9129.1415
2005-07-06 13:35:00,50.85,50.88,50.84,50.84,5231.305774951277,36.5648,36.5863,36.5576,36.5576,5231.3058
2005-07-06 13:40:00,50.88,50.92,50.88,50.92,10975.484665093856,36.5863,36.6151,36.5863,36.6151,10975.4847
2005-07-06 13:45:00,50.93,50.94,50.89,50.91,7693.096727869524,36.6223,36.6295,36.5935,36.6079,7693.0967
2005-07-06 13:50:00,50.9,50.95,50.9,50.95,6667.350497486921,36.6007,36.6367,36.6007,36.6367,6667.3505
2005-07-06 13:55:00,50.94,50.95,50.93,50.94,6667.350497486921,36.6295,36.6367,36.6223,36.6295,6667.3505
2005-07-06 14:00:00,50.91,50.95,50.9,50.9,8616.268335213868,36.6079,36.6367,36.6007,36.6007,8616.2683
2005-07-06 14:05:00,50.9,50.92,50.87,50.87,14668.171094471229,36.6007,36.6151,36.5791,36.5791,14668.1711
2005-07-06 14:10:00,50.88,50.89,50.87,50.87,7180.223612678223,36.5863,36.5935,36.5791,36.5791,7180.2236
2005-07-06 14:15:00,50.88,50.89,50.85,50.86,18463.43214688686,36.5863,36.5935,36.5648,36.5719,18463.4321
2005-07-06 14:20:00,50.87,50.88,50.84,50.84,38773.2075084624,36.5791,36.5863,36.5576,36.5576,38773.2075
2005-07-06 14:25:00,50.84,50.84,50.7,50.76,42978.76705303108,36.5576,36.5576,36.4569,36.5,42978.7671
2005-07-06 14:30:00,50.76,50.76,50.68,50.7,49133.2444353267,36.5,36.5,36.4425,36.4569,49133.2444
2005-07-06 14:35:00,50.69,50.7,50.69,50.69,10975.484665093856,36.4497,36.4569,36.4497,36.4497,10975.4847
2005-07-06 14:40:00,50.7,50.71,50.69,50.71,24310.1856600677,36.4569,36.4641,36.4497,36.4641,24310.1857
2005-07-06 14:45:00,50.71,50.71,50.7,50.71,11078.059288132115,36.4641,36.4641,36.4569,36.4641,11078.0593
2005-07-06 14:50:00,50.71,50.71,50.7,50.7,11590.932403323415,36.4641,36.4641,36.4569,36.4569,11590.9324
2005-07-06 14:55:00,50.71,50.71,50.69,50.69,19078.87988511642,36.4641,36.4641,36.4497,36.4497,19078.8799
2005-07-06 15:00:00,50.69,50.71,50.69,50.7,12411.5293876295,36.4497,36.4641,36.4497,36.4569,12411.5294
2005-07-06 15:05:00,50.7,50.72,50.69,50.72,22156.11857626423,36.4569,36.4713,36.4497,36.4713,22156.1186
2005-07-06 15:10:00,50.72,50.73,50.69,50.69,16822.238178274692,36.4713,36.4785,36.4497,36.4497,16822.2382
2005-07-06 15:15:00,50.69,50.7,50.69,50.69,14257.872602318186,36.4497,36.4569,36.4497,36.4497,14257.8726
2005-07-06 15:20:00,50.7,50.7,50.69,50.7,13642.424864088624,36.4569,36.4569,36.4497,36.4569,13642.4249
2005-07-06 15:25:00,50.69,50.74,50.69,50.73,14257.872602318186,36.4497,36.4857,36.4497,36.4785,14257.8726
2005-07-06 15:30:00,50.7,50.75,50.7,50.75,34977.946456046775,36.4569,36.4928,36.4569,36.4928,34977.9465
2005-07-06 15:35:00,50.75,50.75,50.7,50.7,20514.924607652065,36.4928,36.4928,36.4569,36.4569,20514.9246
2005-07-06 15:40:00,50.71,50.71,50.69,50.69,61339.62457687968,36.4641,36.4641,36.4497,36.4497,61339.6246
2005-07-06 15:45:00,50.69,50.72,50.69,50.72,33131.60324135808,36.4497,36.4713,36.4497,36.4713,33131.6032
2005-07-06 15:50:00,50.72,50.74,50.71,50.72,19899.476869422502,36.4713,36.4857,36.4641,36.4713,19899.4769
2005-07-06 15:55:00,50.72,50.77,50.72,50.77,47799.77433582932,36.4713,36.5072,36.4713,36.5072,47799.7743
2005-07-07 09:30:00,50.65,50.67,50.45,50.5,20720.073853728587,36.4209,36.4353,36.2771,36.3131,20720.0739
2005-07-07 09:35:00,50.5,50.55,50.39,50.55,11693.507026361678,36.3131,36.349,36.234,36.349,11693.507
2005-07-07 09:40:00,50.5,50.6,50.41,50.49,17129.962047389476,36.3131,36.385,36.2484,36.3059,17129.962
2005-07-07 09:45:00,50.49,50.49,50.48,50.49,11693.507026361678,36.3059,36.3059,36.2987,36.3059,11693.507
2005-07-07 09:50:00,50.53,50.55,50.49,50.52,44722.53564468151,36.3346,36.349,36.3059,36.3275,44722.5356
2005-07-07 09:55:00,50.52,50.54,50.52,50.54,29746.64068109549,36.3275,36.3418,36.3275,36.3418,29746.6407
2005-07-07 10:00:00,50.54,50.56,50.45,50.53,13026.977125859064,36.3418,36.3562,36.2771,36.3346,13026.9771
2005-07-07 10:05:00,50.54,50.57,50.51,50.51,34977.946456046775,36.3418,36.3634,36.3203,36.3203,34977.9465
2005-07-07 10:10:00,50.52,50.52,50.45,50.5,7487.947481793004,36.3275,36.3275,36.2771,36.3131,7487.9475
2005-07-07 10:15:00,50.48,50.52,50.45,50.51,9026.566827366907,36.2987,36.3275,36.2771,36.3203,9026.5668
2005-07-07 10:20:00,50.53,50.55,50.45,50.45,5128.731151913016,36.3346,36.349,36.2771,36.2771,5128.7312
2005-07-07 10:25:00,50.47,50.54,50.45,50.45,9847.163811672992,36.2915,36.3418,36.2771,36.2771,9847.1638
2005-07-07 10:30:00,50.46,50.46,50.38,50.38,54774.848702431016,36.2843,36.2843,36.2268,36.2268,54774.8487
2005-07-07 10:35:00,50.34,50.4,50.34,50.35,6154.47738229562,36.198,36.2412,36.198,36.2052,6154.4774
2005-07-07 10:40:00,50.35,50.43,50.35,50.41,22566.41706841727,36.2052,36.2627,36.2052,36.2484,22566.4171
2005-07-07 10:45:00,50.39,50.4,50.35,50.38,7898.245973946045,36.234,36.2412,36.2052,36.2268,7898.246
2005-07-07 10:50:00,50.36,50.42,50.34,50.4,21232.94696891989,36.2124,36.2556,36.198,36.2412,21232.947
2005-07-07 10:55:00,50.43,50.48,50.4,50.45,10667.760795979077,36.2627,36.2987,36.2412,36.2771,10667.7608
2005-07-07 11:00:00,50.45,50.48,50.4,50.48,9539.43994255821,36.2771,36.2987,36.2412,36.2987,9539.4399
2005-07-07 11:05:00,50.46,50.48,50.44,50.47,19796.902246384245,36.2843,36.2987,36.2699,36.2915,19796.9022
2005-07-07 11:10:00,50.47,50.6,50.47,50.55,17129.962047389476,36.2915,36.385,36.2915,36.349,17129.962
2005-07-07 11:15:00,50.54,50.54,50.5,50.52,30156.93917324854,36.3418,36.3418,36.3131,36.3275,30156.9392
2005-07-07 11:20:00,50.51,50.54,50.48,50.51,5949.328136219099,36.3203,36.3418,36.2987,36.3203,5949.3281
2005-07-07 11:25:00,50.52,50.64,50.52,50.64,16001.641193968611,36.3275,36.4137,36.3275,36.4137,16001.6412
2005-07-07 11:30:00,50.66,50.66,50.55,50.59,6154.47738229562,36.4281,36.4281,36.349,36.3778,6154.4774
2005-07-07 11:35:00,50.61,50.68,50.6,50.64,7077.648989639963,36.3922,36.4425,36.385,36.4137,7077.649
2005-07-07 11:40:00,50.61,50.63,50.56,50.62,7385.372858754744,36.3922,36.4066,36.3562,36.3994,7385.3729
2005-07-07 11:45:00,50.63,50.67,50.62,50.67,5949.328136219099,36.4066,36.4353,36.3994,36.4353,5949.3281
2005-07-07 11:50:00,50.66,50.67,50.55,50.6,8718.842958252128,36.4281,36.4353,36.349,36.385,8718.843
2005-07-07 11:55:00,50.6,50.69,50.58,50.69,26874.551236024206,36.385,36.4497,36.3706,36.4497,26874.5512
2005-07-07 12:00:00,50.69,50.73,50.65,50.66,8923.992204328648,36.4497,36.4785,36.4209,36.4281,8923.9922
2005-07-07 12:05:00,50.69,50.7,50.66,50.7,9539.43994255821,36.4497,36.4569,36.4281,36.4569,9539.4399
2005-07-07 12:10:00,50.73,50.8,50.73,50.76,12514.10401066776,36.4785,36.5288,36.4785,36.5,12514.104
2005-07-07 12:15:00,50.76,50.77,50.72,50.74,12924.402502820802,36.5,36.5072,36.4713,36.4857,12924.4025
2005-07-07 12:20:00,50.77,50.84,50.77,50.79,9539.43994255821,36.5072,36.5576,36.5072,36.5216,9539.4399
2005-07-07 12:25:00,50.81,50.82,50.74,50.77,6462.201251410401,36.536,36.5432,36.4857,36.5072,6462.2013
2005-07-07 12:30:00,50.77,50.78,50.72,50.73,8513.693712175607,36.5072,36.5144,36.4713,36.4785,8513.6937
2005-07-07 12:35:00,50.74,50.75,50.72,50.73,5231.305774951277,36.4857,36.4928,36.4713,36.4785,5231.3058
2005-07-07 12:40:00,50.73,50.74,50.68,50.69,8718.842958252128,36.4785,36.4857,36.4425,36.4497,8718.843
2005-07-07 12:45:00,50.69,50.72,50.64,50.66,5231.305774951277,36.4497,36.4713,36.4137,36.4281,5231.3058
2005-07-07 12:50:00,50.69,50.69,50.64,50.65,3590.111806339112,36.4497,36.4497,36.4137,36.4209,3590.1118
2005-07-07 12:55:00,50.68,50.69,50.64,50.69,10462.611549902556,36.4425,36.4497,36.4137,36.4497,10462.6115
2005-07-07 13:00:00,50.69,50.72,50.68,50.68,7180.223612678223,36.4497,36.4713,36.4425,36.4425,7180.2236
2005-07-07 13:05:00,50.69,50.76,50.69,50.75,6769.925120525182,36.4497,36.5,36.4497,36.4928,6769.9251
2005-07-07 13:10:00,50.73,50.74,50.69,50.7,5846.753513180839,36.4785,36.4857,36.4497,36.4569,5846.7535
2005-07-07 13:15:00,50.71,50.73,50.7,50.7,4821.007282798236,36.4641,36.4785,36.4569,36.4569,4821.0073
2005-07-07 13:20:00,50.7,50.7,50.69,50.69,2974.6640681095496,36.4569,36.4569,36.4497,36.4497,2974.6641
2005-07-07 13:25:00,50.69,50.71,50.69,50.69,4923.581905836496,36.4497,36.4641,36.4497,36.4497,4923.5819
2005-07-07 13:30:00,50.69,50.74,50.69,50.73,4718.432659759975,36.4497,36.4857,36.4497,36.4785,4718.4327
2005-07-07 13:35:00,50.74,50.78,50.72,50.78,7282.798235716484,36.4857,36.5144,36.4713,36.5144,7282.7982
2005-07-07 13:40:00,50.78,50.87,50.78,50.84,9744.58918863473,36.5144,36.5791,36.5144,36.5576,9744.5892
2005-07-07 13:45:00,50.86,50.86,50.8,50.84,8923.992204328648,36.5719,36.5719,36.5288,36.5576,8923.9922
2005-07-07 13:50:00,50.84,50.85,50.83,50.83,7077.648989639963,36.5576,36.5648,36.5504,36.5504,7077.649
2005-07-07 13:55:00,50.81,50.88,50.81,50.85,4821.007282798236,36.536,36.5863,36.536,36.5648,4821.0073
2005-07-07 14:00:00,50.85,50.85,50.79,50.79,4923.581905836496,36.5648,36.5648,36.5216,36.5216,4923.5819
2005-07-07 14:05:00,50.8,50.84,50.77,50.78,13744.999487126885,36.5288,36.5576,36.5072,36.5144,13744.9995
2005-07-07 14:10:00,50.77,50.78,50.76,50.76,6462.201251410401,36.5072,36.5144,36.5,36.5,6462.2013
2005-07-07 14:15:00,50.76,50.77,50.71,50.77,9744.58918863473,36.5,36.5072,36.4641,36.5072,9744.5892
2005-07-07 14:20:00,50.76,50.8,50.73,50.79,26566.827366909427,36.5,36.5288,36.4785,36.5216,26566.8274
2005-07-07 14:25:00,50.79,50.89,50.79,50.84,54364.55021027797,36.5216,36.5935,36.5216,36.5576,54364.5502
2005-07-07 14:30:00,50.82,50.88,50.8,50.88,13847.574110165144,36.5432,36.5863,36.5288,36.5863,13847.5741
2005-07-07 14:35:00,50.87,50.91,50.86,50.91,6257.0520053338805,36.5791,36.6079,36.5719,36.6079,6257.052
2005-07-07 14:40:00,50.89,50.9,50.83,50.83,5436.455021027798,36.5935,36.6007,36.5504,36.5504,5436.455
2005-07-07 14:45:00,50.83,50.85,50.81,50.85,10154.887680787771,36.5504,36.5648,36.536,36.5648,10154.8877
2005-07-07 14:50:00,50.84,50.88,50.84,50.88,17027.387424351215,36.5576,36.5863,36.5576,36.5863,17027.3874
2005-07-07 14:55:00,50.88,50.89,50.81,50.87,10360.036926864292,36.5863,36.5935,36.536,36.5791,10360.0369
2005-07-07 15:00:00,50.86,50.95,50.83,50.93,14873.320340547749,36.5719,36.6367,36.5504,36.6223,14873.3203
2005-07-07 15:05:00,50.94,50.98,50.9,50.92,68109.54969740486,36.6295,36.6582,36.6007,36.6151,68109.5497
2005-07-07 15:10:00,50.91,50.92,50.84,50.84,11078.059288132115,36.6079,36.6151,36.5576,36.5576,11078.0593
2005-07-07 15:15:00,50.84,50.84,50.83,50.84,9642.014565596472,36.5576,36.5576,36.5504,36.5576,9642.0146
2005-07-07 15:20:00,50.83,50.9,50.83,50.86,37029.43891681198,36.5504,36.6007,36.5504,36.5719,37029.4389
2005-07-07 15:25:00,50.87,50.9,50.83,50.9,30156.93917324854,36.5791,36.6007,36.5504,36.6007,30156.9392
2005-07-07 15:30:00,50.92,50.98,50.9,50.95,75700.07180223613,36.6151,36.6582,36.6007,36.6367,75700.0718
2005-07-07 15:35:00,50.95,50.95,50.89,50.89,39798.953738845004,36.6367,36.6367,36.5935,36.5935,39798.9537
2005-07-07 15:40:00,50.88,50.88,50.82,50.84,31387.83464970766,36.5863,36.5863,36.5432,36.5576,31387.8346
2005-07-07 15:45:00,50.84,50.86,50.8,50.82,62980.81854549184,36.5576,36.5719,36.5288,36.5432,62980.8185
2005-07-07 15:50:00,50.82,50.94,50.81,50.91,40311.82685403631,36.5432,36.6295,36.536,36.6079,40311.8269
2005-07-07 15:55:00,50.9,50.94,50.9,50.94,55082.5725715458,36.6007,36.6295,36.6007,36.6295,55082.5726
2005-07-08 09:30:00,50.84,50.94,50.72,50.83,26771.976612985945,36.5576,36.6295,36.4713,36.5504,26771.9766
2005-07-08 09:35:00,50.69,50.69,50.6,50.67,23797.3125448764,36.4497,36.4497,36.385,36.4353,23797.3125
2005-07-08 09:40:00,50.66,50.67,50.55,50.61,8000.820596984306,36.4281,36.4353,36.349,36.3922,8000.8206
2005-07-08 09:45:00,50.62,50.65,50.55,50.55,9949.738434711251,36.3994,36.4209,36.349,36.349,9949.7384
2005-07-08 09:50:00,50.57,50.58,50.55,50.56,8616.268335213868,36.3634,36.3706,36.349,36.3562,8616.2683
2005-07-08 09:55:00,50.56,50.6,50.52,50.56,12001.23089547646,36.3562,36.385,36.3275,36.3562,12001.2309
2005-07-08 10:00:00,50.51,50.58,50.51,50.55,12308.95476459124,36.3203,36.3706,36.3203,36.349,12308.9548
2005-07-08 10:05:00,50.53,50.55,50.47,50.47,38055.185147194585,36.3346,36.349,36.2915,36.2915,38055.1851
2005-07-08 10:10:00,50.46,50.6,50.42,50.53,13334.700994973842,36.2843,36.385,36.2556,36.3346,13334.701
2005-07-08 10:15:00,50.56,50.56,50.52,50.53,19899.476869422502,36.3562,36.3562,36.3275,36.3346,19899.4769
2005-07-08 10:20:00,50.54,50.6,50.54,50.6,2256.6417068417272,36.3418,36.385,36.3418,36.385,2256.6417
2005-07-08 10:25:00,50.61,50.61,50.55,50.55,3897.8356754538927,36.3922,36.3922,36.349,36.349,3897.8357
2005-07-08 10:30:00,50.56,50.69,50.56,50.65,17642.835162580777,36.3562,36.4497,36.3562,36.4209,17642.8352
2005-07-08 10:35:00,50.66,50.66,50.61,50.65,7693.096727869524,36.4281,36.4281,36.3922,36.4209,7693.0967
2005-07-08 10:40:00,50.65,50.68,50.64,50.68,10565.186172940814,36.4209,36.4425,36.4137,36.4425,10565.1862
2005-07-08 10:45:00,50.68,50.73,50.68,50.72,23181.86480664684,36.4425,36.4785,36.4425,36.4713,23181.8648
2005-07-08 10:50:00,50.72,50.73,50.69,50.69,16206.790440045132,36.4713,36.4785,36.4497,36.4497,16206.7904
2005-07-08 10:55:00,50.69,50.69,50.69,50.69,7487.947481793004,36.4497,36.4497,36.4497,36.4497,7487.9475
2005-07-08 11:00:00,50.69,50.7,50.68,50.69,8411.119089137346,36.4497,36.4569,36.4425,36.4497,8411.1191
2005-07-08 11:05:00,50.68,50.69,50.68,50.69,3590.111806339112,36.4425,36.4497,36.4425,36.4497,3590.1118
2005-07-08 11:10:00,50.7,50.74,50.69,50.71,7385.372858754744,36.4569,36.4857,36.4497,36.4641,7385.3729
2005-07-08 11:15:00,50.71,50.73,50.69,50.71,7693.096727869524,36.4641,36.4785,36.4497,36.4641,7693.0967
2005-07-08 11:20:00,50.71,50.78,50.7,50.74,6257.0520053338805,36.4641,36.5144,36.4569,36.4857,6257.052
2005-07-08 11:25:00,50.74,50.83,50.73,50.8,7487.947481793004,36.4857,36.5504,36.4785,36.5288,7487.9475
2005-07-08 11:30:00,50.81,50.83,50.74,50.79,14052.723356241666,36.536,36.5504,36.4857,36.5216,14052.7234
2005-07-08 11:35:00,50.8,50.82,50.79,50.81,6667.350497486921,36.5288,36.5432,36.5216,36.536,6667.3505
2005-07-08 11:40:00,50.81,50.82,50.79,50.79,25438.506513488563,36.536,36.5432,36.5216,36.5216,25438.5065
2005-07-08 11:45:00,50.79,50.8,50.77,50.77,7180.223612678223,36.5216,36.5288,36.5072,36.5072,7180.2236
2005-07-08 11:50:00,50.77,50.79,50.71,50.75,8821.417581290389,36.5072,36.5216,36.4641,36.4928,8821.4176
2005-07-08 11:55:00,50.75,50.75,50.69,50.7,11078.059288132115,36.4928,36.4928,36.4497,36.4569,11078.0593
2005-07-08 12:00:00,50.7,50.79,50.69,50.79,15181.044209662528,36.4569,36.5216,36.4497,36.5216,15181.0442
2005-07-08 12:05:00,50.78,50.81,50.77,50.81,4923.581905836496,36.5144,36.536,36.5072,36.536,4923.5819
2005-07-08 12:10:00,50.81,50.84,50.79,50.84,6154.47738229562,36.536,36.5576,36.5216,36.5576,6154.4774
2005-07-08 12:15:00,50.84,50.84,50.8,50.83,5026.156528874756,36.5576,36.5576,36.5288,36.5504,5026.1565
2005-07-08 12:20:00,50.82,50.84,50.79,50.82,10667.760795979077,36.5432,36.5576,36.5216,36.5432,10667.7608
2005-07-08 12:25:00,50.82,50.84,50.79,50.82,4102.984921530413,36.5432,36.5576,36.5216,36.5432,4102.9849
2005-07-08 12:30:00,50.83,50.86,50.83,50.86,19489.17837726946,36.5504,36.5719,36.5504,36.5719,19489.1784
2005-07-08 12:35:00,50.84,50.86,50.82,50.86,6257.0520053338805,36.5576,36.5719,36.5432,36.5719,6257.052
2005-07-08 12:40:00,50.86,50.86,50.79,50.81,27489.99897425377,36.5719,36.5719,36.5216,36.536,27489.999
2005-07-08 12:45:00,50.8,50.84,50.8,50.81,8411.119089137346,36.5288,36.5576,36.5288,36.536,8411.1191
2005-07-08 12:50:00,50.81,50.82,50.78,50.79,11283.208534208636,36.536,36.5432,36.5144,36.5216,11283.2085
2005-07-08 12:55:00,50.79,50.81,50.79,50.81,7282.798235716484,36.5216,36.536,36.5216,36.536,7282.7982
2005-07-08 13:00:00,50.81,50.81,50.78,50.78,7180.223612678223,36.536,36.536,36.5144,36.5144,7180.2236
2005-07-08 13:05:00,50.78,50.79,50.77,50.79,6667.350497486921,36.5144,36.5216,36.5072,36.5216,6667.3505
2005-07-08 13:10:00,50.79,50.8,50.75,50.75,20925.22309980511,36.5216,36.5288,36.4928,36.4928,20925.2231
2005-07-08 13:15:00,50.75,50.77,50.74,50.75,7077.648989639963,36.4928,36.5072,36.4857,36.4928,7077.649
2005-07-08 13:20:00,50.75,50.75,50.74,50.75,6051.902759257359,36.4928,36.4928,36.4857,36.4928,6051.9028
2005-07-08 13:25:00,50.74,50.75,50.74,50.75,10770.335419017334,36.4857,36.4928,36.4857,36.4928,10770.3354
2005-07-08 13:30:00,50.75,50.76,50.72,50.74,6257.0520053338805,36.4928,36.5,36.4713,36.4857,6257.052
2005-07-08 13:35:00,50.75,50.75,50.7,50.74,10154.887680787771,36.4928,36.4928,36.4569,36.4857,10154.8877
2005-07-08 13:40:00,50.75,50.75,50.72,50.73,3179.8133141860703,36.4928,36.4928,36.4713,36.4785,3179.8133
2005-07-08 13:45:00,50.72,50.84,50.71,50.8,16924.812801312954,36.4713,36.5576,36.4641,36.5288,16924.8128
2005-07-08 13:50:00,50.8,50.8,50.77,50.78,5744.178890142579,36.5288,36.5288,36.5072,36.5144,5744.1789
2005-07-08 13:55:00,50.78,50.84,50.77,50.84,4923.581905836496,36.5144,36.5576,36.5072,36.5576,4923.5819
2005-07-08 14:00:00,50.84,50.87,50.83,50.83,6769.925120525182,36.5576,36.5791,36.5504,36.5504,6769.9251
2005-07-08 14:05:00,50.83,50.84,50.82,50.82,5744.178890142579,36.5504,36.5576,36.5432,36.5432,5744.1789
2005-07-08 14:10:00,50.83,50.84,50.82,50.84,4615.858036721715,36.5504,36.5576,36.5432,36.5576,4615.858
2005-07-08 14:15:00,50.84,50.84,50.8,50.82,12308.95476459124,36.5576,36.5576,36.5288,36.5432,12308.9548
2005-07-08 14:20:00,50.82,50.84,50.82,50.82,17950.559031695557,36.5432,36.5576,36.5432,36.5432,17950.559
2005-07-08 14:25:00,50.82,50.84,50.79,50.83,21027.797722843367,36.5432,36.5576,36.5216,36.5504,21027.7977
2005-07-08 14:30:00,50.82,50.84,50.82,50.84,4615.858036721715,36.5432,36.5576,36.5432,36.5576,4615.858
2005-07-08 14:35:00,50.84,50.88,50.84,50.87,15591.34270181557,36.5576,36.5863,36.5576,36.5791,15591.3427
2005-07-08 14:40:00,50.86,50.87,50.84,50.85,6975.074366601702,36.5719,36.5791,36.5576,36.5648,6975.0744
2005-07-08 14:45:00,50.85,50.9,50.85,50.9,15488.76807877731,36.5648,36.6007,36.5648,36.6007,15488.7681
2005-07-08 14:50:00,50.89,50.9,50.88,50.89,18360.8575238486,36.5935,36.6007,36.5863,36.5935,18360.8575
2005-07-08 14:55:00,50.89,50.92,50.85,50.89,70571.34065032311,36.5935,36.6151,36.5648,36.5935,70571.3407
2005-07-08 15:00:00,50.92,50.95,50.91,50.91,6564.775874448661,36.6151,36.6367,36.6079,36.6079,6564.7759
2005-07-08 15:05:00,50.93,50.95,50.91,50.91,8923.992204328648,36.6223,36.6367,36.6079,36.6079,8923.9922
2005-07-08 15:10:00,50.92,50.95,50.9,50.92,14155.297979279923,36.6151,36.6367,36.6007,36.6151,14155.298
2005-07-08 15:15:00,50.92,50.93,50.92,50.93,5846.753513180839,36.6151,36.6223,36.6151,36.6223,5846.7535
2005-07-08 15:20:00,50.93,50.94,50.9,50.93,9436.86531951995,36.6223,36.6295,36.6007,36.6223,9436.8653
2005-07-08 15:25:00,50.93,50.99,50.92,50.99,9231.71607344343,36.6223,36.6654,36.6151,36.6654,9231.7161
2005-07-08 15:30:00,50.99,51.02,50.99,51.02,15591.34270181557,36.6654,36.687,36.6654,36.687,15591.3427
2005-07-08 15:35:00,51.02,51.04,50.96,51.0,19489.17837726946,36.687,36.7014,36.6438,36.6726,19489.1784
2005-07-08 15:40:00,51.0,51.05,51.0,51.03,21848.39470714945,36.6726,36.7086,36.6726,36.6942,21848.3947
2005-07-08 15:45:00,51.03,51.04,51.0,51.03,20309.775361575543,36.6942,36.7014,36.6726,36.6942,20309.7754
2005-07-08 15:50:00,51.03,51.06,51.01,51.05,29233.767565904192,36.6942,36.7158,36.6798,36.7086,29233.7676
2005-07-08 15:55:00,51.05,51.07,51.04,51.05,27489.99897425377,36.7086,36.7229,36.7014,36.7086,27489.999
2005-07-11 09:30:00,50.69,50.84,50.69,50.83,42773.61780695456,36.4497,36.5576,36.4497,36.5504,42773.6178
2005-07-11 09:35:00,50.78,51.0,50.78,51.0,8513.693712175607,36.5144,36.6726,36.5144,36.6726,8513.6937
2005-07-11 09:40:00,50.93,51.08,50.91,51.08,12103.80551851472,36.6223,36.7301,36.6079,36.7301,12103.8055
2005-07-11 09:45:00,51.08,51.14,51.08,51.11,9129.14145040517,36.7301,36.7733,36.7301,36.7517,9129.1415
2005-07-11 09:50:00,51.1,51.1,50.99,51.0,10770.335419017334,36.7445,36.7445,36.6654,36.6726,10770.3354
2005-07-11 09:55:00,51.0,51.0,50.89,50.9,8616.268335213868,36.6726,36.6726,36.5935,36.6007,8616.2683
2005-07-11 10:00:00,50.9,50.95,50.89,50.93,11693.507026361678,36.6007,36.6367,36.5935,36.6223,11693.507
2005-07-11 10:05:00,50.94,50.99,50.93,50.95,7385.372858754744,36.6295,36.6654,36.6223,36.6367,7385.3729
2005-07-11 10:10:00,50.95,51.01,50.95,50.95,14257.872602318186,36.6367,36.6798,36.6367,36.6367,14257.8726
2005-07-11 10:15:00,50.96,50.97,50.93,50.93,6359.626628372141,36.6438,36.651,36.6223,36.6223,6359.6266
2005-07-11 10:20:00,50.92,50.92,50.81,50.81,4821.007282798236,36.6151,36.6151,36.536,36.536,4821.0073
2005-07-11 10:25:00,50.79,50.82,50.74,50.76,9026.566827366907,36.5216,36.5432,36.4857,36.5,9026.5668
2005-07-11 10:30:00,50.76,50.78,50.76,50.76,5744.178890142579,36.5,36.5144,36.5,36.5,5744.1789
2005-07-11 10:35:00,50.76,50.77,50.73,50.74,10360.036926864292,36.5,36.5072,36.4785,36.4857,10360.0369
2005-07-11 10:40:00,50.73,50.76,50.72,50.75,13026.977125859064,36.4785,36.5,36.4713,36.4928,13026.9771
2005-07-11 10:45:00,50.75,50.8,50.74,50.78,7180.223612678223,36.4928,36.5288,36.4857,36.5144,7180.2236
2005-07-11 10:50:00,50.79,50.8,50.7,50.72,13026.977125859064,36.5216,36.5288,36.4569,36.4713,13026.9771
2005-07-11 10:55:00,50.71,50.73,50.69,50.73,14668.171094471229,36.4641,36.4785,36.4497,36.4785,14668.1711
2005-07-11 11:00:00,50.73,50.8,50.73,50.79,13744.999487126885,36.4785,36.5288,36.4785,36.5216,13744.9995
2005-07-11 11:05:00,50.8,50.87,50.79,50.84,7795.671350907785,36.5288,36.5791,36.5216,36.5576,7795.6714
2005-07-11 11:10:00,50.86,50.98,50.84,50.98,9334.29069648169,36.5719,36.6582,36.5576,36.6582,9334.2907
2005-07-11 11:15:00,50.98,51.01,50.98,50.99,8205.969843060826,36.6582,36.6798,36.6582,36.6654,8205.9698
2005-07-11 11:20:00,51.0,51.0,50.95,50.95,7795.671350907785,36.6726,36.6726,36.6367,36.6367,7795.6714
2005-07-11 11:25:00,50.95,50.97,50.94,50.96,7180.223612678223,36.6367,36.651,36.6295,36.6438,7180.2236
2005-07-11 11:30:00,50.96,50.97,50.95,50.96,3179.8133141860703,36.6438,36.651,36.6367,36.6438,3179.8133
2005-07-11 11:35:00,50.96,50.97,50.95,50.95,9334.29069648169,36.6438,36.651,36.6367,36.6367,9334.2907
2005-07-11 11:40:00,50.95,50.95,50.91,50.91,6769.925120525182,36.6367,36.6367,36.6079,36.6079,6769.9251
2005-07-11 11:45:00,50.91,50.92,50.86,50.89,12719.25325674428,36.6079,36.6151,36.5719,36.5935,12719.2533
2005-07-11 11:50:00,50.89,50.9,50.85,50.87,3179.8133141860703,36.5935,36.6007,36.5648,36.5791,3179.8133
2005-07-11 11:55:00,50.87,50.87,50.82,50.82,5539.029644066058,36.5791,36.5791,36.5432,36.5432,5539.0296
2005-07-11 12:00:00,50.82,50.82,50.78,50.78,5641.604267104318,36.5432,36.5432,36.5144,36.5144,5641.6043
2005-07-11 12:05:00,50.78,50.79,50.74,50.74,15078.46958662427,36.5144,36.5216,36.4857,36.4857,15078.4696
2005-07-11 12:10:00,50.74,50.81,50.74,50.81,8513.693712175607,36.4857,36.536,36.4857,36.536,8513.6937
2005-07-11 12:15:00,50.82,50.9,50.81,50.84,10360.036926864292,36.5432,36.6007,36.536,36.5576,10360.0369
2005-07-11 12:20:00,50.84,50.87,50.84,50.87,3179.8133141860703,36.5576,36.5791,36.5576,36.5791,3179.8133
2005-07-11 12:25:00,50.87,50.87,50.79,50.81,6769.925120525182,36.5791,36.5791,36.5216,36.536,6769.9251
2005-07-11 12:30:00,50.81,50.86,50.74,50.86,18155.70827777208,36.536,36.5719,36.4857,36.5719,18155.7083
2005-07-11 12:35:00,50.85,50.91,50.85,50.9,10462.611549902556,36.5648,36.6079,36.5648,36.6007,10462.6115
2005-07-11 12:40:00,50.9,50.9,50.89,50.9,1948.9178377269463,36.6007,36.6007,36.5935,36.6007,1948.9178
2005-07-11 12:45:00,50.89,50.92,50.88,50.9,3692.686429377372,36.5935,36.6151,36.5863,36.6007,3692.6864
2005-07-11 12:50:00,50.9,50.92,50.9,50.9,3487.537183300851,36.6007,36.6151,36.6007,36.6007,3487.5372
2005-07-11 12:55:00,50.9,50.9,50.79,50.79,3897.8356754538927,36.6007,36.6007,36.5216,36.5216,3897.8357
2005-07-11 13:00:00,50.81,50.83,50.78,50.82,8718.842958252128,36.536,36.5504,36.5144,36.5432,8718.843
2005-07-11 13:05:00,50.82,50.83,50.78,50.79,6769.925120525182,36.5432,36.5504,36.5144,36.5216,6769.9251
2005-07-11 13:10:00,50.78,50.83,50.78,50.82,1743.7685916504256,36.5144,36.5504,36.5144,36.5432,1743.7686
2005-07-11 13:15:00,50.81,50.82,50.8,50.82,3692.686429377372,36.536,36.5432,36.5288,36.5432,3692.6864
2005-07-11 13:20:00,50.81,50.82,50.81,50.81,2872.089445071289,36.536,36.5432,36.536,36.536,2872.0894
2005-07-11 13:25:00,50.81,50.82,50.81,50.82,2666.9401989947687,36.536,36.5432,36.536,36.5432,2666.9402
2005-07-11 13:30:00,50.82,50.87,50.82,50.87,2872.089445071289,36.5432,36.5791,36.5432,36.5791,2872.0894
2005-07-11 13:35:00,50.87,50.89,50.87,50.88,4718.432659759975,36.5791,36.5935,36.5791,36.5863,4718.4327
2005-07-11 13:40:00,50.86,50.86,50.84,50.84,1846.343214688686,36.5719,36.5719,36.5576,36.5576,1846.3432
2005-07-11 13:45:00,50.83,50.88,50.81,50.86,8308.544466099087,36.5504,36.5863,36.536,36.5719,8308.5445
2005-07-11 13:50:00,50.85,50.85,50.84,50.85,4410.708790645194,36.5648,36.5648,36.5576,36.5648,4410.7088
2005-07-11 13:55:00,50.84,50.84,50.81,50.84,5846.753513180839,36.5576,36.5576,36.536,36.5576,5846.7535
2005-07-11 14:00:00,50.83,50.83,50.81,50.81,7795.671350907785,36.5504,36.5504,36.536,36.536,7795.6714
2005-07-11 14:05:00,50.81,50.94,50.81,50.93,5846.753513180839,36.536,36.6295,36.536,36.6223,5846.7535
2005-07-11 14:10:00,50.93,50.94,50.91,50.91,4513.283413683455,36.6223,36.6295,36.6079,36.6079,4513.2834
2005-07-11 14:15:00,50.92,50.95,50.92,50.93,4615.858036721715,36.6151,36.6367,36.6151,36.6223,4615.858
2005-07-11 14:20:00,50.92,50.92,50.88,50.91,2974.6640681095496,36.6151,36.6151,36.5863,36.6079,2974.6641
2005-07-11 14:25:00,50.91,50.91,50.86,50.88,3692.686429377372,36.6079,36.6079,36.5719,36.5863,3692.6864
2005-07-11 14:30:00,50.89,50.96,50.89,50.92,8205.969843060826,36.5935,36.6438,36.5935,36.6151,8205.9698
2005-07-11 14:35:00,50.94,50.98,50.92,50.98,8205.969843060826,36.6295,36.6582,36.6151,36.6582,8205.9698
2005-07-11 14:40:00,50.99,51.0,50.98,50.98,5436.455021027798,36.6654,36.6726,36.6582,36.6582,5436.455
2005-07-11 14:45:00,50.98,51.01,50.97,50.97,7385.372858754744,36.6582,36.6798,36.651,36.651,7385.3729
2005-07-11 14:50:00,50.99,50.99,50.97,50.97,7590.522104831264,36.6654,36.6654,36.651,36.651,7590.5221
2005-07-11 14:55:00,50.98,50.98,50.94,50.94,16924.812801312954,36.6582,36.6582,36.6295,36.6295,16924.8128
2005-07-11 15:00:00,50.93,50.97,50.89,50.89,15386.193455739049,36.6223,36.651,36.5935,36.5935,15386.1935
2005-07-11 15:05:00,50.9,50.94,50.88,50.9,11693.507026361678,36.6007,36.6295,36.5863,36.6007,11693.507
2005-07-11 15:10:00,50.9,50.94,50.87,50.9,32516.155503128524,36.6007,36.6295,36.5791,36.6007,32516.1555
2005-07-11 15:15:00,50.9,50.94,50.9,50.93,25130.78264437378,36.6007,36.6295,36.6007,36.6223,25130.7826
2005-07-11 15:20:00,50.92,50.92,50.89,50.9,27079.70048210073,36.6151,36.6151,36.5935,36.6007,27079.7005
2005-07-11 15:25:00,50.91,50.95,50.9,50.95,15386.193455739049,36.6079,36.6367,36.6007,36.6367,15386.1935
2005-07-11 15:30:00,50.95,51.02,50.95,50.98,24105.036413991176,36.6367,36.687,36.6367,36.6582,24105.0364
2005-07-11 15:35:00,50.98,51.02,50.94,51.02,16514.514309159913,36.6582,36.687,36.6295,36.687,16514.5143
2005-07-11 15:40:00,51.0,51.02,50.99,51.01,24412.76028310596,36.6726,36.687,36.6654,36.6798,24412.7603
2005-07-11 15:45:00,51.01,51.06,51.01,51.05,13334.700994973842,36.6798,36.7158,36.6798,36.7086,13334.701
2005-07-11 15:50:00,51.05,51.06,50.96,50.96,28515.74520463637,36.7086,36.7158,36.6438,36.6438,28515.7452
2005-07-11 15:55:00,50.94,51.01,50.93,50.99,42568.46856087804,36.6295,36.6798,36.6223,36.6654,42568.4686
2005-07-12 09:30:00,50.76,50.93,50.76,50.86,21438.09621499641,36.5,36.6223,36.5,36.5719,21438.0962
2005-07-12 09:35:00,50.88,50.9,50.78,50.85,16822.238178274692,36.5863,36.6007,36.5144,36.5648,16822.2382
2005-07-12 09:40:00,50.85,50.87,50.77,50.77,25335.9318904503,36.5648,36.5791,36.5072,36.5072,25335.9319
2005-07-12 09:45:00,50.77,50.85,50.77,50.8,6975.074366601702,36.5072,36.5648,36.5072,36.5288,6975.0744
2005-07-12 09:50:00,50.8,50.85,50.79,50.85,9642.014565596472,36.5288,36.5648,36.5216,36.5648,9642.0146
2005-07-12 09:55:00,50.85,50.91,50.83,50.86,15283.61883270079,36.5648,36.6079,36.5504,36.5719,15283.6188
2005-07-12 10:00:00,50.86,50.86,50.8,50.83,14052.723356241666,36.5719,36.5719,36.5288,36.5504,14052.7234
2005-07-12 10:05:00,50.83,50.83,50.75,50.78,16924.812801312954,36.5504,36.5504,36.4928,36.5144,16924.8128
2005-07-12 10:10:00,50.77,50.79,50.77,50.77,6564.775874448661,36.5072,36.5216,36.5072,36.5072,6564.7759
2005-07-12 10:15:00,50.77,50.78,50.7,50.7,12103.80551851472,36.5072,36.5144,36.4569,36.4569,12103.8055
2005-07-12 10:20:00,50.71,50.71,50.64,50.66,19181.45450815468,36.4641,36.4641,36.4137,36.4281,19181.4545
2005-07-12 10:25:00,50.67,50.7,50.66,50.67,11385.783157246897,36.4353,36.4569,36.4281,36.4353,11385.7832
2005-07-12 10:30:00,50.66,50.66,50.6,50.66,26361.678120832905,36.4281,36.4281,36.385,36.4281,26361.6781
2005-07-12 10:35:00,50.66,50.67,50.6,50.6,15078.46958662427,36.4281,36.4353,36.385,36.385,15078.4696
2005-07-12 10:40:00,50.58,50.63,50.56,50.56,12821.82787978254,36.3706,36.4066,36.3562,36.3562,12821.8279
2005-07-12 10:45:00,50.55,50.59,50.5,50.55,18258.28290081034,36.349,36.3778,36.3131,36.349,18258.2829
2005-07-12 10:50:00,50.55,50.65,50.54,50.64,28105.44671248333,36.349,36.4209,36.3418,36.4137,28105.4467
2005-07-12 10:55:00,50.63,50.69,50.63,50.68,20617.49923069033,36.4066,36.4497,36.4066,36.4425,20617.4992
2005-07-12 11:00:00,50.68,50.69,50.67,50.68,48312.64745102062,36.4425,36.4497,36.4353,36.4425,48312.6475
2005-07-12 11:05:00,50.69,50.69,50.68,50.69,15488.76807877731,36.4497,36.4497,36.4425,36.4497,15488.7681
2005-07-12 11:10:00,50.69,50.69,50.64,50.66,9129.14145040517,36.4497,36.4497,36.4137,36.4281,9129.1415
2005-07-12 11:15:00,50.67,50.69,50.64,50.65,13437.275618012103,36.4353,36.4497,36.4137,36.4209,13437.2756
2005-07-12 11:20:00,50.65,50.66,50.63,50.66,6769.925120525182,36.4209,36.4281,36.4066,36.4281,6769.9251
2005-07-12 11:25:00,50.65,50.65,50.62,50.65,9539.43994255821,36.4209,36.4209,36.3994,36.4209,9539.4399
2005-07-12 11:30:00,50.66,50.68,50.65,50.67,9334.29069648169,36.4281,36.4425,36.4209,36.4353,9334.2907
2005-07-12 11:35:00,50.67,50.7,50.64,50.65,14873.320340547749,36.4353,36.4569,36.4137,36.4209,14873.3203
2005-07-12 11:40:00,50.65,50.65,50.64,50.64,1948.9178377269463,36.4209,36.4209,36.4137,36.4137,1948.9178
2005-07-12 11:45:00,50.65,50.65,50.63,50.63,4205.559544568673,36.4209,36.4209,36.4066,36.4066,4205.5595
2005-07-12 11:50:00,50.63,50.68,50.63,50.65,11078.059288132115,36.4066,36.4425,36.4066,36.4209,11078.0593
2005-07-12 11:55:00,50.64,50.65,50.59,50.6,12001.23089547646,36.4137,36.4209,36.3778,36.385,12001.2309
2005-07-12 12:00:00,50.61,50.61,50.56,50.56,6154.47738229562,36.3922,36.3922,36.3562,36.3562,6154.4774
2005-07-12 12:05:00,50.56,50.58,50.53,50.55,9949.738434711251,36.3562,36.3706,36.3346,36.349,9949.7384
2005-07-12 12:10:00,50.54,50.55,50.52,50.53,3487.537183300851,36.3418,36.349,36.3275,36.3346,3487.5372
2005-07-12 12:15:00,50.53,50.54,50.52,50.52,6769.925120525182,36.3346,36.3418,36.3275,36.3275,6769.9251
2005-07-12 12:20:00,50.53,50.56,50.51,50.56,10257.462303826032,36.3346,36.3562,36.3203,36.3562,10257.4623
2005-07-12 12:25:00,50.56,50.57,50.53,50.57,11488.357780285158,36.3562,36.3634,36.3346,36.3634,11488.3578
2005-07-12 12:30:00,50.57,50.59,50.55,50.56,8821.417581290389,36.3634,36.3778,36.349,36.3562,8821.4176
2005-07-12 12:35:00,50.56,50.57,50.55,50.56,2256.6417068417272,36.3562,36.3634,36.349,36.3562,2256.6417
2005-07-12 12:40:00,50.56,50.57,50.53,50.54,5128.731151913016,36.3562,36.3634,36.3346,36.3418,5128.7312
2005-07-12 12:45:00,50.54,50.57,50.54,50.55,6257.0520053338805,36.3418,36.3634,36.3418,36.349,6257.052
2005-07-12 12:50:00,50.55,50.56,50.5,50.5,6564.775874448661,36.349,36.3562,36.3131,36.3131,6564.7759
2005-07-12 12:55:00,50.5,50.52,50.49,50.5,7898.245973946045,36.3131,36.3275,36.3059,36.3131,7898.246
2005-07-12 13:00:00,50.49,50.49,50.45,50.47,42773.61780695456,36.3059,36.3059,36.2771,36.2915,42773.6178
2005-07-12 13:05:00,50.48,50.49,50.43,50.43,8513.693712175607,36.2987,36.3059,36.2627,36.2627,8513.6937
2005-07-12 13:10:00,50.44,50.44,50.3,50.35,36824.28967073546,36.2699,36.2699,36.1693,36.2052,36824.2897
2005-07-12 13:15:00,50.34,50.36,50.29,50.3,28720.89445071289,36.198,36.2124,36.1621,36.1693,28720.8945
2005-07-12 13:20:00,50.3,50.32,50.3,50.32,17950.559031695557,36.1693,36.1836,36.1693,36.1836,17950.559
2005-07-12 13:25:00,50.32,50.41,50.32,50.39,9949.738434711251,36.1836,36.2484,36.1836,36.234,9949.7384
2005-07-12 13:30:00,50.38,50.4,50.37,50.39,11898.656272438198,36.2268,36.2412,36.2196,36.234,11898.6563
2005-07-12 13:35:00,50.4,50.42,50.39,50.41,6257.0520053338805,36.2412,36.2556,36.234,36.2484,6257.052
2005-07-12 13:40:00,50.41,50.42,50.4,50.4,5128.731151913016,36.2484,36.2556,36.2412,36.2412,5128.7312
2005-07-12 13:45:00,50.4,50.44,50.4,50.44,10052.313057749512,36.2412,36.2699,36.2412,36.2699,10052.3131
2005-07-12 13:50:00,50.45,50.5,50.44,50.46,20720.073853728587,36.2771,36.3131,36.2699,36.2843,20720.0739
2005-07-12 13:55:00,50.46,50.5,50.44,50.45,24207.61103702944,36.2843,36.3131,36.2699,36.2771,24207.611
2005-07-12 14:00:00,50.44,50.45,50.43,50.43,120935.48056210892,36.2699,36.2771,36.2627,36.2627,120935.4806
2005-07-12 14:05:00,50.43,50.46,50.43,50.46,9744.58918863473,36.2627,36.2843,36.2627,36.2843,9744.5892
2005-07-12 14:10:00,50.45,50.48,50.44,50.47,13334.700994973842,36.2771,36.2987,36.2699,36.2915,13334.701
2005-07-12 14:15:00,50.48,50.55,50.48,50.54,8411.119089137346,36.2987,36.349,36.2987,36.3418,8411.1191
2005-07-12 14:20:00,50.54,50.56,50.47,50.49,12103.80551851472,36.3418,36.3562,36.2915,36.3059,12103.8055
2005-07-12 14:25:00,50.49,50.51,50.47,50.5,11180.633911170376,36.3059,36.3203,36.2915,36.3131,11180.6339
2005-07-12 14:30:00,50.49,50.54,50.49,50.54,4205.559544568673,36.3059,36.3418,36.3059,36.3418,4205.5595
2005-07-12 14:35:00,50.54,50.55,50.52,50.55,14463.021848394706,36.3418,36.349,36.3275,36.349,14463.0218
2005-07-12 14:40:00,50.55,50.55,50.54,50.54,6359.626628372141,36.349,36.349,36.3418,36.3418,6359.6266
2005-07-12 14:45:00,50.55,50.55,50.53,50.54,2872.089445071289,36.349,36.349,36.3346,36.3418,2872.0894
2005-07-12 14:50:00,50.54,50.55,50.51,50.52,10975.484665093856,36.3418,36.349,36.3203,36.3275,10975.4847
2005-07-12 14:55:00,50.52,50.52,50.47,50.48,6975.074366601702,36.3275,36.3275,36.2915,36.2987,6975.0744
2005-07-12 15:00:00,50.48,50.5,50.47,50.5,140937.5320545697,36.2987,36.3131,36.2915,36.3131,140937.5321
2005-07-12 15:05:00,50.5,50.53,50.49,50.53,14873.320340547749,36.3131,36.3346,36.3059,36.3346,14873.3203
2005-07-12 15:10:00,50.54,50.58,50.54,50.55,8205.969843060826,36.3418,36.3706,36.3418,36.349,8205.9698
2005-07-12 15:15:00,50.55,50.55,50.44,50.45,40004.10298492153,36.349,36.349,36.2699,36.2771,40004.103
2005-07-12 15:20:00,50.45,50.45,50.37,50.38,26771.976612985945,36.2771,36.2771,36.2196,36.2268,26771.9766
2005-07-12 15:25:00,50.39,50.42,50.38,50.42,15796.491947892093,36.234,36.2556,36.2268,36.2556,15796.4919
2005-07-12 15:30:00,50.43,50.5,50.43,50.5,61031.90070776489,36.2627,36.3131,36.2627,36.3131,61031.9007
2005-07-12 15:35:00,50.45,50.45,50.43,50.45,27695.148220330288,36.2771,36.2771,36.2627,36.2771,27695.1482
2005-07-12 15:40:00,50.45,50.45,50.39,50.41,16617.088932198174,36.2771,36.2771,36.234,36.2484,16617.0889
2005-07-12 15:45:00,50.4,50.4,50.38,50.38,10770.335419017334,36.2412,36.2412,36.2268,36.2268,10770.3354
2005-07-12 15:50:00,50.38,50.39,50.3,50.32,47081.75197456149,36.2268,36.234,36.1693,36.1836,47081.752
2005-07-12 15:55:00,50.3,50.35,50.3,50.35,39901.52836188327,36.1693,36.2052,36.1693,36.2052,39901.5284
2005-07-13 09:30:00,50.31,50.31,50.26,50.26,16822.238178274692,36.1765,36.1765,36.1405,36.1405,16822.2382
2005-07-13 09:35:00,50.26,50.32,50.24,50.26,8000.820596984306,36.1405,36.1836,36.1261,36.1405,8000.8206
2005-07-13 09:40:00,50.25,50.26,50.18,50.25,8205.969843060826,36.1333,36.1405,36.083,36.1333,8205.9698
2005-07-13 09:45:00,50.24,50.25,50.2,50.2,14770.745717509488,36.1261,36.1333,36.0974,36.0974,14770.7457
2005-07-13 09:50:00,50.2,50.21,50.06,50.08,20207.200738537285,36.0974,36.1045,35.9967,36.0111,20207.2007
2005-07-13 09:55:00,50.08,50.2,50.07,50.2,11385.783157246897,36.0111,36.0974,36.0039,36.0974,11385.7832
2005-07-13 10:00:00,50.17,50.24,50.17,50.23,8411.119089137346,36.0758,36.1261,36.0758,36.1189,8411.1191
2005-07-13 10:05:00,50.21,50.21,50.12,50.12,9436.86531951995,36.1045,36.1045,36.0398,36.0398,9436.8653
2005-07-13 10:10:00,50.13,50.13,50.1,50.1,18463.43214688686,36.047,36.047,36.0254,36.0254,18463.4321
2005-07-13 10:15:00,50.1,50.1,50.08,50.09,9334.29069648169,36.0254,36.0254,36.0111,36.0183,9334.2907
2005-07-13 10:20:00,50.08,50.11,50.07,50.07,28926.043696789413,36.0111,36.0326,36.0039,36.0039,28926.0437
2005-07-13 10:25:00,50.06,50.1,50.06,50.08,19899.476869422502,35.9967,36.0254,35.9967,36.0111,19899.4769
2005-07-13 10:30:00,50.08,50.11,50.08,50.11,13744.999487126885,36.0111,36.0326,36.0111,36.0326,13744.9995
2005-07-13 10:35:00,50.1,50.11,50.08,50.1,16514.514309159913,36.0254,36.0326,36.0111,36.0254,16514.5143
2005-07-13 10:40:00,50.1,50.11,50.04,50.04,14463.021848394706,36.0254,36.0326,35.9823,35.9823,14463.0218
2005-07-13 10:45:00,50.05,50.08,50.05,50.08,7898.245973946045,35.9895,36.0111,35.9895,36.0111,7898.246
2005-07-13 10:50:00,50.06,50.09,50.06,50.09,10667.760795979077,35.9967,36.0183,35.9967,36.0183,10667.7608
2005-07-13 10:55:00,50.08,50.09,49.99,49.99,21540.670838034668,36.0111,36.0183,35.9464,35.9464,21540.6708
2005-07-13 11:00:00,49.99,50.05,49.99,50.04,56005.74417889014,35.9464,35.9895,35.9464,35.9823,56005.7442
2005-07-13 11:05:00,50.05,50.06,50.04,50.04,11693.507026361678,35.9895,35.9967,35.9823,35.9823,11693.507
2005-07-13 11:10:00,50.05,50.07,50.04,50.07,4513.283413683455,35.9895,36.0039,35.9823,36.0039,4513.2834
2005-07-13 11:15:00,50.07,50.11,50.05,50.1,13026.977125859064,36.0039,36.0326,35.9895,36.0254,13026.9771
2005-07-13 11:20:00,50.1,50.17,50.1,50.15,6257.0520053338805,36.0254,36.0758,36.0254,36.0614,6257.052
2005-07-13 11:25:00,50.13,50.17,50.12,50.12,8718.842958252128,36.047,36.0758,36.0398,36.0398,8718.843
2005-07-13 11:30:00,50.12,50.13,50.09,50.09,8923.992204328648,36.0398,36.047,36.0183,36.0183,8923.9922
2005-07-13 11:35:00,50.09,50.13,50.09,50.13,6667.350497486921,36.0183,36.047,36.0183,36.047,6667.3505
2005-07-13 11:40:00,50.13,50.13,50.11,50.13,7795.671350907785,36.047,36.047,36.0326,36.047,7795.6714
2005-07-13 11:45:00,50.14,50.14,50.11,50.12,7077.648989639963,36.0542,36.0542,36.0326,36.0398,7077.649
2005-07-13 11:50:00,50.11,50.11,50.08,50.08,5641.604267104318,36.0326,36.0326,36.0111,36.0111,5641.6043
2005-07-13 11:55:00,50.08,50.08,50.07,50.08,5231.305774951277,36.0111,36.0111,36.0039,36.0111,5231.3058
2005-07-13 12:00:00,50.07,50.09,50.07,50.09,8205.969843060826,36.0039,36.0183,36.0039,36.0183,8205.9698
2005-07-13 12:05:00,50.09,50.09,50.07,50.07,2461.790952918248,36.0183,36.0183,36.0039,36.0039,2461.791
2005-07-13 12:10:00,50.08,50.08,50.05,50.07,17129.962047389476,36.0111,36.0111,35.9895,36.0039,17129.962
2005-07-13 12:15:00,50.07,50.07,50.05,50.06,3897.8356754538927,36.0039,36.0039,35.9895,35.9967,3897.8357
2005-07-13 12:20:00,50.06,50.1,50.06,50.06,4513.283413683455,35.9967,36.0254,35.9967,35.9967,4513.2834
2005-07-13 12:25:00,50.05,50.06,50.04,50.04,8411.119089137346,35.9895,35.9967,35.9823,35.9823,8411.1191
2005-07-13 12:30:00,50.05,50.09,50.02,50.09,7590.522104831264,35.9895,36.0183,35.9679,36.0183,7590.5221
2005-07-13 12:35:00,50.08,50.11,50.08,50.1,8000.820596984306,36.0111,36.0326,36.0111,36.0254,8000.8206
2005-07-13 12:40:00,50.1,50.11,50.09,50.1,5949.328136219099,36.0254,36.0326,36.0183,36.0254,5949.3281
2005-07-13 12:45:00,50.1,50.13,50.1,50.12,8923.992204328648,36.0254,36.047,36.0254,36.0398,8923.9922
2005-07-13 12:50:00,50.11,50.11,50.1,50.1,8718.842958252128,36.0326,36.0326,36.0254,36.0254,8718.843
2005-07-13 12:55:00,50.1,50.13,50.1,50.11,8308.544466099087,36.0254,36.047,36.0254,36.0326,8308.5445
2005-07-13 13:00:00,50.1,50.11,50.09,50.11,9539.43994255821,36.0254,36.0326,36.0183,36.0326,9539.4399
2005-07-13 13:05:00,50.11,50.12,50.07,50.07,40311.82685403631,36.0326,36.0398,36.0039,36.0039,40311.8269
2005-07-13 13:10:00,50.08,50.08,50.05,50.07,12616.67863370602,36.0111,36.0111,35.9895,36.0039,12616.6786
2005-07-13 13:15:00,50.07,50.1,50.07,50.1,15488.76807877731,36.0039,36.0254,36.0039,36.0254,15488.7681
2005-07-13 13:20:00,50.11,50.12,50.07,50.09,9539.43994255821,36.0326,36.0398,36.0039,36.0183,9539.4399
2005-07-13 13:25:00,50.09,50.11,50.09,50.11,79085.03436249871,36.0183,36.0326,36.0183,36.0326,79085.0344
2005-07-13 13:30:00,50.09,50.1,50.09,50.1,3795.261052415632,36.0183,36.0254,36.0183,36.0254,3795.2611
2005-07-13 13:35:00,50.1,50.11,50.1,50.1,12308.95476459124,36.0254,36.0326,36.0254,36.0254,12308.9548
2005-07-13 13:40:00,50.1,50.11,50.09,50.09,6667.350497486921,36.0254,36.0326,36.0183,36.0183,6667.3505
2005-07-13 13:45:00,50.09,50.09,50.06,50.07,10360.036926864292,36.0183,36.0183,35.9967,36.0039,10360.0369
2005-07-13 13:50:00,50.07,50.09,50.06,50.09,8718.842958252128,36.0039,36.0183,35.9967,36.0183,8718.843
2005-07-13 13:55:00,50.08,50.11,50.08,50.1,4923.581905836496,36.0111,36.0326,36.0111,36.0254,4923.5819
2005-07-13 14:00:00,50.09,50.11,50.07,50.08,15796.491947892093,36.0183,36.0326,36.0039,36.0111,15796.4919
2005-07-13 14:05:00,50.1,50.1,50.08,50.09,5641.604267104318,36.0254,36.0254,36.0111,36.0183,5641.6043
2005-07-13 14:10:00,50.11,50.11,50.06,50.09,23387.01405272336,36.0326,36.0326,35.9967,36.0183,23387.0141
2005-07-13 14:15:00,50.09,50.11,50.08,50.08,10154.887680787771,36.0183,36.0326,36.0111,36.0111,10154.8877
2005-07-13 14:20:00,50.08,50.11,50.08,50.08,19078.87988511642,36.0111,36.0326,36.0111,36.0111,19078.8799
2005-07-13 14:25:00,50.07,50.1,50.06,50.1,18053.13365473381,36.0039,36.0254,35.9967,36.0254,18053.1337
2005-07-13 14:30:00,50.09,50.15,50.09,50.15,5333.880397989537,36.0183,36.0614,36.0183,36.0614,5333.8804
2005-07-13 14:35:00,50.15,50.18,50.09,50.1,9539.43994255821,36.0614,36.083,36.0183,36.0254,9539.4399
2005-07-13 14:40:00,50.1,50.11,50.08,50.11,15693.91732485383,36.0254,36.0326,36.0111,36.0326,15693.9173
2005-07-13 14:45:00,50.1,50.11,50.06,50.07,30874.96153451636,36.0254,36.0326,35.9967,36.0039,30874.9615
2005-07-13 14:50:00,50.07,50.08,50.03,50.04,22361.26782234076,36.0039,36.0111,35.9751,35.9823,22361.2678
2005-07-13 14:55:00,50.04,50.06,50.03,50.06,50056.41604267104,35.9823,35.9967,35.9751,35.9967,50056.416
2005-07-13 15:00:00,50.05,50.06,50.02,50.05,32003.282387937223,35.9895,35.9967,35.9679,35.9895,32003.2824
2005-07-13 15:05:00,50.05,50.05,50.03,50.04,15078.46958662427,35.9895,35.9895,35.9751,35.9823,15078.4696
2005-07-13 15:10:00,50.04,50.11,50.04,50.08,15386.193455739049,35.9823,36.0326,35.9823,36.0111,15386.1935
2005-07-13 15:15:00,50.08,50.1,50.08,50.08,10052.313057749512,36.0111,36.0254,36.0111,36.0111,10052.3131
2005-07-13 15:20:00,50.08,50.1,50.07,50.1,10360.036926864292,36.0111,36.0254,36.0039,36.0254,10360.0369
2005-07-13 15:25:00,50.1,50.11,50.08,50.08,8411.119089137346,36.0254,36.0326,36.0111,36.0111,8411.1191
2005-07-13 15:30:00,50.08,50.15,50.08,50.11,30054.36455021028,36.0111,36.0614,36.0111,36.0326,30054.3646
2005-07-13 15:35:00,50.11,50.11,50.08,50.09,13129.551748897322,36.0326,36.0326,36.0111,36.0183,13129.5517
2005-07-13 15:40:00,50.09,50.11,50.08,50.08,14873.320340547749,36.0183,36.0326,36.0111,36.0111,14873.3203
2005-07-13 15:45:00,50.08,50.08,49.97,50.01,40311.82685403631,36.0111,36.0111,35.932,35.9607,40311.8269
2005-07-13 15:50:00,49.98,50.02,49.98,50.01,51697.61001128321,35.9392,35.9679,35.9392,35.9607,51697.61
2005-07-13 15:55:00,50.0,50.05,50.0,50.01,33952.20022566417,35.9535,35.9895,35.9535,35.9607,33952.2002
2005-07-14 09:30:00,50.5,50.56,50.31,50.45,55492.87106369884,36.3131,36.3562,36.1765,36.2771,55492.8711
2005-07-14 09:35:00,50.45,50.5,50.4,50.43,20925.22309980511,36.2771,36.3131,36.2412,36.2627,20925.2231
2005-07-14 09:40:00,50.45,50.45,50.39,50.4,61237.049953841415,36.2771,36.2771,36.234,36.2412,61237.05
2005-07-14 09:45:00,50.39,50.55,50.38,50.55,36003.69268642938,36.234,36.349,36.2268,36.349,36003.6927
2005-07-14 09:50:00,50.54,50.59,50.49,50.5,29849.215304133755,36.3418,36.3778,36.3059,36.3131,29849.2153
2005-07-14 09:55:00,50.51,50.6,50.5,50.51,36208.84193250589,36.3203,36.385,36.3131,36.3203,36208.8419
2005-07-14 10:00:00,50.52,50.55,50.47,50.47,16617.088932198174,36.3275,36.349,36.2915,36.2915,16617.0889
2005-07-14 10:05:00,50.43,50.45,50.43,50.44,12001.23089547646,36.2627,36.2771,36.2627,36.2699,12001.2309
2005-07-14 10:10:00,50.44,50.45,50.4,50.45,17335.111293465994,36.2699,36.2771,36.2412,36.2771,17335.1113
2005-07-14 10:15:00,50.45,50.46,50.4,50.43,24002.46179095292,36.2771,36.2843,36.2412,36.2627,24002.4618
2005-07-14 10:20:00,50.45,50.5,50.42,50.5,56416.04267104318,36.2771,36.3131,36.2556,36.3131,56416.0427
2005-07-14 10:25:00,50.49,50.58,50.45,50.57,33336.752487434605,36.3059,36.3706,36.2771,36.3634,33336.7525
2005-07-14 10:30:00,50.57,50.57,50.47,50.53,53338.80397989537,36.3634,36.3634,36.2915,36.3346,53338.804
2005-07-14 10:35:00,50.54,50.58,50.5,50.52,29131.19294286593,36.3418,36.3706,36.3131,36.3275,29131.1929
2005-07-14 10:40:00,50.53,50.53,50.48,50.5,12308.95476459124,36.3346,36.3346,36.2987,36.3131,12308.9548
2005-07-14 10:45:00,50.5,50.53,50.5,50.51,52620.78161862755,36.3131,36.3346,36.3131,36.3203,52620.7816
2005-07-14 10:50:00,50.5,50.58,50.5,50.53,24002.46179095292,36.3131,36.3706,36.3131,36.3346,24002.4618
2005-07-14 10:55:00,50.52,50.57,50.5,50.56,10462.611549902556,36.3275,36.3634,36.3131,36.3562,10462.6115
2005-07-14 11:00:00,50.56,50.58,50.52,50.54,63596.2662837214,36.3562,36.3706,36.3275,36.3418,63596.2663
2005-07-14 11:05:00,50.55,50.55,50.52,50.55,12001.23089547646,36.349,36.349,36.3275,36.349,12001.2309
2005-07-14 11:10:00,50.55,50.64,50.55,50.59,30054.36455021028,36.349,36.4137,36.349,36.3778,30054.3646
2005-07-14 11:15:00,50.62,50.66,50.55,50.55,12821.82787978254,36.3994,36.4281,36.349,36.349,12821.8279
2005-07-14 11:20:00,50.55,50.62,50.55,50.58,24105.036413991176,36.349,36.3994,36.349,36.3706,24105.0364
2005-07-14 11:25:00,50.58,50.58,50.54,50.55,15899.06657093035,36.3706,36.3706,36.3418,36.349,15899.0666
2005-07-14 11:30:00,50.53,50.55,50.43,50.44,13334.700994973842,36.3346,36.349,36.2627,36.2699,13334.701
2005-07-14 11:35:00,50.44,50.52,50.44,50.52,6257.0520053338805,36.2699,36.3275,36.2699,36.3275,6257.052
2005-07-14 11:40:00,50.5,50.58,50.5,50.58,38465.48363934762,36.3131,36.3706,36.3131,36.3706,38465.4836
2005-07-14 11:45:00,50.57,50.6,50.55,50.55,7898.245973946045,36.3634,36.385,36.349,36.349,7898.246
2005-07-14 11:50:00,50.56,50.63,50.55,50.55,11796.081649399935,36.3562,36.4066,36.349,36.349,11796.0816
2005-07-14 11:55:00,50.56,50.65,50.53,50.58,15899.06657093035,36.3562,36.4209,36.3346,36.3706,15899.0666
2005-07-14 12:00:00,50.59,50.64,50.55,50.55,24310.1856600677,36.3778,36.4137,36.349,36.349,24310.1857
2005-07-14 12:05:00,50.57,50.57,50.49,50.55,11078.059288132115,36.3634,36.3634,36.3059,36.349,11078.0593
2005-07-14 12:10:00,50.55,50.6,50.55,50.59,9539.43994255821,36.349,36.385,36.349,36.3778,9539.4399
2005-07-14 12:15:00,50.59,50.63,50.59,50.59,12411.5293876295,36.3778,36.4066,36.3778,36.3778,12411.5294
2005-07-14 12:20:00,50.59,50.59,50.54,50.55,9847.163811672992,36.3778,36.3778,36.3418,36.349,9847.1638
2005-07-14 12:25:00,50.55,50.57,50.55,50.56,9334.29069648169,36.349,36.3634,36.349,36.3562,9334.2907
2005-07-14 12:30:00,50.56,50.57,50.53,50.54,8821.417581290389,36.3562,36.3634,36.3346,36.3418,8821.4176
2005-07-14 12:35:00,50.54,50.54,50.49,50.49,4205.559544568673,36.3418,36.3418,36.3059,36.3059,4205.5595
2005-07-14 12:40:00,50.49,50.54,50.49,50.54,6564.775874448661,36.3059,36.3418,36.3059,36.3418,6564.7759
2005-07-14 12:45:00,50.55,50.57,50.54,50.54,6872.499743563442,36.349,36.3634,36.3418,36.3418,6872.4997
2005-07-14 12:50:00,50.54,50.55,50.52,50.53,11180.633911170376,36.3418,36.349,36.3275,36.3346,11180.6339
2005-07-14 12:55:00,50.54,50.58,50.53,50.55,4821.007282798236,36.3418,36.3706,36.3346,36.349,4821.0073
2005-07-14 13:00:00,50.56,50.58,50.55,50.55,29131.19294286593,36.3562,36.3706,36.349,36.349,29131.1929
2005-07-14 13:05:00,50.58,50.6,50.56,50.59,3077.2386911478097,36.3706,36.385,36.3562,36.3778,3077.2387
2005-07-14 13:10:00,50.59,50.72,50.59,50.72,14463.021848394706,36.3778,36.4713,36.3778,36.4713,14463.0218
2005-07-14 13:15:00,50.73,50.75,50.72,50.73,11590.932403323415,36.4785,36.4928,36.4713,36.4785,11590.9324
2005-07-14 13:20:00,50.73,50.76,50.73,50.74,362498.717817212,36.4785,36.5,36.4785,36.4857,362498.7178
2005-07-14 13:25:00,50.74,50.76,50.69,50.71,13232.126371935585,36.4857,36.5,36.4497,36.4641,13232.1264
2005-07-14 13:30:00,50.71,50.72,50.7,50.72,14975.894963586008,36.4641,36.4713,36.4569,36.4713,14975.895
2005-07-14 13:35:00,50.72,50.77,50.72,50.76,8821.417581290389,36.4713,36.5072,36.4713,36.5,8821.4176
2005-07-14 13:40:00,50.76,50.76,50.69,50.69,10667.760795979077,36.5,36.5,36.4497,36.4497,10667.7608
2005-07-14 13:45:00,50.69,50.69,50.62,50.64,13847.574110165144,36.4497,36.4497,36.3994,36.4137,13847.5741
2005-07-14 13:50:00,50.64,50.65,50.59,50.59,10565.186172940814,36.4137,36.4209,36.3778,36.3778,10565.1862
2005-07-14 13:55:00,50.57,50.58,50.52,50.58,19284.029131192943,36.3634,36.3706,36.3275,36.3706,19284.0291
2005-07-14 14:00:00,50.57,50.63,50.57,50.61,24925.63339829726,36.3634,36.4066,36.3634,36.3922,24925.6334
2005-07-14 14:05:00,50.6,50.6,50.54,50.54,5539.029644066058,36.385,36.385,36.3418,36.3418,5539.0296
2005-07-14 14:10:00,50.55,50.56,50.52,50.52,27284.849728177247,36.349,36.3562,36.3275,36.3275,27284.8497
2005-07-14 14:15:00,50.51,50.54,50.5,50.5,36824.28967073546,36.3203,36.3418,36.3131,36.3131,36824.2897
2005-07-14 14:20:00,50.5,50.52,50.5,50.5,14565.596471432968,36.3131,36.3275,36.3131,36.3131,14565.5965
2005-07-14 14:25:00,50.5,50.51,50.49,50.5,29131.19294286593,36.3131,36.3203,36.3059,36.3131,29131.1929
2005-07-14 14:30:00,50.5,50.53,50.5,50.53,8821.417581290389,36.3131,36.3346,36.3131,36.3346,8821.4176
2005-07-14 14:35:00,50.54,50.61,50.54,50.61,10154.887680787771,36.3418,36.3922,36.3418,36.3922,10154.8877
2005-07-14 14:40:00,50.61,50.71,50.61,50.69,24105.036413991176,36.3922,36.4641,36.3922,36.4497,24105.0364
2005-07-14 14:45:00,50.69,50.72,50.68,50.68,23592.163298799875,36.4497,36.4713,36.4425,36.4425,23592.1633
2005-07-14 14:50:00,50.68,50.69,50.67,50.67,7898.245973946045,36.4425,36.4497,36.4353,36.4353,7898.246
2005-07-14 14:55:00,50.67,50.72,50.67,50.7,16617.088932198174,36.4353,36.4713,36.4353,36.4569,16617.0889
2005-07-14 15:00:00,50.71,50.74,50.7,50.71,12103.80551851472,36.4641,36.4857,36.4569,36.4641,12103.8055
2005-07-14 15:05:00,50.71,50.84,50.71,50.84,11693.507026361678,36.4641,36.5576,36.4641,36.5576,11693.507
2005-07-14 15:10:00,50.8,50.85,50.78,50.79,19591.753000307723,36.5288,36.5648,36.5144,36.5216,19591.753
2005-07-14 15:15:00,50.79,50.8,50.78,50.78,11283.208534208636,36.5216,36.5288,36.5144,36.5144,11283.2085
2005-07-14 15:20:00,50.78,50.8,50.69,50.78,9334.29069648169,36.5144,36.5288,36.4497,36.5144,9334.2907
2005-07-14 15:25:00,50.79,50.8,50.78,50.8,11898.656272438198,36.5216,36.5288,36.5144,36.5288,11898.6563
2005-07-14 15:30:00,50.8,50.8,50.77,50.77,13847.574110165144,36.5288,36.5288,36.5072,36.5072,13847.5741
2005-07-14 15:35:00,50.77,50.78,50.77,50.77,9949.738434711251,36.5072,36.5144,36.5072,36.5072,9949.7384
2005-07-14 15:40:00,50.78,50.78,50.77,50.77,13950.148733203405,36.5144,36.5144,36.5072,36.5072,13950.1487
2005-07-14 15:45:00,50.77,50.82,50.77,50.82,29951.789927172016,36.5072,36.5432,36.5072,36.5432,29951.7899
2005-07-14 15:50:00,50.83,50.86,50.82,50.82,55595.4456867371,36.5504,36.5719,36.5432,36.5432,55595.4457
2005-07-14 15:55:00,50.83,50.83,50.74,50.75,26156.528874756383,36.5504,36.5504,36.4857,36.4928,26156.5289
2005-07-15 09:30:00,50.94,51.09,50.94,51.09,89137.34742024823,36.6295,36.7373,36.6295,36.7373,89137.3474
2005-07-15 09:35:00,51.06,51.07,51.02,51.04,13437.275618012103,36.7158,36.7229,36.687,36.7014,13437.2756
2005-07-15 09:40:00,51.08,51.2,51.08,51.16,23387.01405272336,36.7301,36.8164,36.7301,36.7877,23387.0141
2005-07-15 09:45:00,51.11,51.16,51.07,51.14,17745.40978561904,36.7517,36.7877,36.7229,36.7733,17745.4098
2005-07-15 09:50:00,51.13,51.17,51.03,51.03,25130.78264437378,36.7661,36.7949,36.6942,36.6942,25130.7826
2005-07-15 09:55:00,51.0,51.02,50.91,50.99,20925.22309980511,36.6726,36.687,36.6079,36.6654,20925.2231
2005-07-15 10:00:00,50.99,51.06,50.98,51.06,13334.700994973842,36.6654,36.7158,36.6582,36.7158,13334.701
2005-07-15 10:05:00,51.06,51.13,51.06,51.11,16206.790440045132,36.7158,36.7661,36.7158,36.7517,16206.7904
2005-07-15 10:10:00,51.09,51.1,51.06,51.06,11898.656272438198,36.7373,36.7445,36.7158,36.7158,11898.6563
2005-07-15 10:15:00,51.06,51.08,51.02,51.07,14257.872602318186,36.7158,36.7301,36.687,36.7229,14257.8726
2005-07-15 10:20:00,51.07,51.09,51.06,51.07,9744.58918863473,36.7229,36.7373,36.7158,36.7229,9744.5892
2005-07-15 10:25:00,51.08,51.08,50.98,50.99,9539.43994255821,36.7301,36.7301,36.6582,36.6654,9539.4399
2005-07-15 10:30:00,50.99,51.06,50.99,51.06,11488.357780285158,36.6654,36.7158,36.6654,36.7158,11488.3578
2005-07-15 10:35:00,51.05,51.11,51.04,51.1,14873.320340547749,36.7086,36.7517,36.7014,36.7445,14873.3203
2005-07-15 10:40:00,51.11,51.11,51.04,51.05,9129.14145040517,36.7517,36.7517,36.7014,36.7086,9129.1415
2005-07-15 10:45:00,51.06,51.08,51.05,51.08,12308.95476459124,36.7158,36.7301,36.7086,36.7301,12308.9548
2005-07-15 10:50:00,51.09,51.11,51.08,51.1,8411.119089137346,36.7373,36.7517,36.7301,36.7445,8411.1191
2005-07-15 10:55:00,51.11,51.13,51.08,51.1,12206.38014155298,36.7517,36.7661,36.7301,36.7445,12206.3801
2005-07-15 11:00:00,51.1,51.18,51.1,51.15,25130.78264437378,36.7445,36.802,36.7445,36.7805,25130.7826
2005-07-15 11:05:00,51.15,51.16,51.08,51.08,9539.43994255821,36.7805,36.7877,36.7301,36.7301,9539.4399
2005-07-15 11:10:00,51.08,51.08,51.02,51.04,17642.835162580777,36.7301,36.7301,36.687,36.7014,17642.8352
2005-07-15 11:15:00,51.05,51.14,51.05,51.12,7282.798235716484,36.7086,36.7733,36.7086,36.7589,7282.7982
2005-07-15 11:20:00,51.12,51.13,51.11,51.11,8103.395220022566,36.7589,36.7661,36.7517,36.7517,8103.3952
2005-07-15 11:25:00,51.12,51.14,51.11,51.14,18976.30526207816,36.7589,36.7733,36.7517,36.7733,18976.3053
2005-07-15 11:30:00,51.17,51.21,51.15,51.2,16001.641193968611,36.7949,36.8236,36.7805,36.8164,16001.6412
2005-07-15 11:35:00,51.21,51.23,51.2,51.23,9539.43994255821,36.8236,36.838,36.8164,36.838,9539.4399
2005-07-15 11:40:00,51.23,51.24,51.21,51.24,7795.671350907785,36.838,36.8452,36.8236,36.8452,7795.6714
2005-07-15 11:45:00,51.24,51.26,51.22,51.26,9129.14145040517,36.8452,36.8596,36.8308,36.8596,9129.1415
2005-07-15 11:50:00,51.25,51.25,51.2,51.2,7282.798235716484,36.8524,36.8524,36.8164,36.8164,7282.7982
2005-07-15 11:55:00,51.2,51.22,51.16,51.16,5949.328136219099,36.8164,36.8308,36.7877,36.7877,5949.3281
2005-07-15 12:00:00,51.17,51.21,51.13,51.17,9642.014565596472,36.7949,36.8236,36.7661,36.7949,9642.0146
2005-07-15 12:05:00,51.17,51.17,51.12,51.12,8308.544466099087,36.7949,36.7949,36.7589,36.7589,8308.5445
2005-07-15 12:10:00,51.11,51.13,51.11,51.13,3487.537183300851,36.7517,36.7661,36.7517,36.7661,3487.5372
2005-07-15 12:15:00,51.13,51.2,51.13,51.2,6975.074366601702,36.7661,36.8164,36.7661,36.8164,6975.0744
2005-07-15 12:20:00,51.18,51.19,51.16,51.18,6359.626628372141,36.802,36.8092,36.7877,36.802,6359.6266
2005-07-15 12:25:00,51.18,51.19,51.17,51.19,2359.216329879988,36.802,36.8092,36.7949,36.8092,2359.2163
2005-07-15 12:30:00,51.19,51.2,51.13,51.13,4615.858036721715,36.8092,36.8164,36.7661,36.7661,4615.858
2005-07-15 12:35:00,51.11,51.12,51.1,51.11,3487.537183300851,36.7517,36.7589,36.7445,36.7517,3487.5372
2005-07-15 12:40:00,51.11,51.12,51.08,51.1,5641.604267104318,36.7517,36.7589,36.7301,36.7445,5641.6043
2005-07-15 12:45:00,51.09,51.18,51.08,51.16,12308.95476459124,36.7373,36.802,36.7301,36.7877,12308.9548
2005-07-15 12:50:00,51.15,51.16,51.1,51.1,4000.410298492153,36.7805,36.7877,36.7445,36.7445,4000.4103
2005-07-15 12:55:00,51.1,51.1,51.09,51.09,2051.4924607652065,36.7445,36.7445,36.7373,36.7373,2051.4925
2005-07-15 13:00:00,51.09,51.11,51.09,51.09,6975.074366601702,36.7373,36.7517,36.7373,36.7373,6975.0744
2005-07-15 13:05:00,51.09,51.13,51.09,51.11,13950.148733203405,36.7373,36.7661,36.7373,36.7517,13950.1487
2005-07-15 13:10:00,51.1,51.11,51.08,51.1,6359.626628372141,36.7445,36.7517,36.7301,36.7445,6359.6266
2005-07-15 13:15:00,51.08,51.12,51.08,51.1,4205.559544568673,36.7301,36.7589,36.7301,36.7445,4205.5595
2005-07-15 13:20:00,51.1,51.1,51.09,51.09,4000.410298492153,36.7445,36.7445,36.7373,36.7373,4000.4103
2005-07-15 13:25:00,51.1,51.1,51.08,51.1,4205.559544568673,36.7445,36.7445,36.7301,36.7445,4205.5595
2005-07-15 13:30:00,51.1,51.12,51.08,51.08,5128.731151913016,36.7445,36.7589,36.7301,36.7301,5128.7312
2005-07-15 13:35:00,51.09,51.11,51.09,51.11,4102.984921530413,36.7373,36.7517,36.7373,36.7517,4102.9849
2005-07-15 13:40:00,51.12,51.12,51.11,51.11,4000.410298492153,36.7589,36.7589,36.7517,36.7517,4000.4103
2005-07-15 13:45:00,51.1,51.11,51.09,51.09,2461.790952918248,36.7445,36.7517,36.7373,36.7373,2461.791
2005-07-15 13:50:00,51.09,51.1,51.09,51.1,3590.111806339112,36.7373,36.7445,36.7373,36.7445,3590.1118
2005-07-15 13:55:00,51.1,51.11,51.08,51.09,2666.9401989947687,36.7445,36.7517,36.7301,36.7373,2666.9402
2005-07-15 14:00:00,51.09,51.09,51.08,51.08,5333.880397989537,36.7373,36.7373,36.7301,36.7301,5333.8804
2005-07-15 14:05:00,51.08,51.09,51.08,51.09,3179.8133141860703,36.7301,36.7373,36.7301,36.7373,3179.8133
2005-07-15 14:10:00,51.09,51.09,51.08,51.08,8411.119089137346,36.7373,36.7373,36.7301,36.7301,8411.1191
2005-07-15 14:15:00,51.08,51.1,51.08,51.09,6154.47738229562,36.7301,36.7445,36.7301,36.7373,6154.4774
2005-07-15 14:20:00,51.09,51.14,51.09,51.14,12411.5293876295,36.7373,36.7733,36.7373,36.7733,12411.5294
2005-07-15 14:25:00,51.14,51.19,51.14,51.19,11180.633911170376,36.7733,36.8092,36.7733,36.8092,11180.6339
2005-07-15 14:30:00,51.19,51.2,51.13,51.14,6564.775874448661,36.8092,36.8164,36.7661,36.7733,6564.7759
2005-07-15 14:35:00,51.13,51.15,51.11,51.11,6872.499743563442,36.7661,36.7805,36.7517,36.7517,6872.4997
2005-07-15 14:40:00,51.11,51.12,51.08,51.12,7385.372858754744,36.7517,36.7589,36.7301,36.7589,7385.3729
2005-07-15 14:45:00,51.11,51.12,51.08,51.1,4718.432659759975,36.7517,36.7589,36.7301,36.7445,4718.4327
2005-07-15 14:50:00,51.1,51.16,51.1,51.13,5128.731151913016,36.7445,36.7877,36.7445,36.7661,5128.7312
2005-07-15 14:55:00,51.14,51.27,51.13,51.24,9231.71607344343,36.7733,36.8668,36.7661,36.8452,9231.7161
2005-07-15 15:00:00,51.23,51.24,51.2,51.2,3897.8356754538927,36.838,36.8452,36.8164,36.8164,3897.8357
2005-07-15 15:05:00,51.21,51.23,51.2,51.22,4410.708790645194,36.8236,36.838,36.8164,36.8308,4410.7088
2005-07-15 15:10:00,51.21,51.22,51.15,51.15,5436.455021027798,36.8236,36.8308,36.7805,36.7805,5436.455
2005-07-15 15:15:00,51.16,51.18,51.13,51.13,4410.708790645194,36.7877,36.802,36.7661,36.7661,4410.7088
2005-07-15 15:20:00,51.13,51.15,51.11,51.14,4102.984921530413,36.7661,36.7805,36.7517,36.7733,4102.9849
2005-07-15 15:25:00,51.14,51.14,51.12,51.14,5436.455021027798,36.7733,36.7733,36.7589,36.7733,5436.455
2005-07-15 15:30:00,51.13,51.14,51.11,51.13,12411.5293876295,36.7661,36.7733,36.7517,36.7661,12411.5294
2005-07-15 15:35:00,51.14,51.14,51.12,51.13,11590.932403323415,36.7733,36.7733,36.7589,36.7661,11590.9324
2005-07-15 15:40:00,51.13,51.21,51.13,51.21,13026.977125859064,36.7661,36.8236,36.7661,36.8236,13026.9771
2005-07-15 15:45:00,51.22,51.23,51.18,51.18,14360.447225356444,36.8308,36.838,36.802,36.802,14360.4472
2005-07-15 15:50:00,51.19,51.2,51.17,51.2,7487.947481793004,36.8092,36.8164,36.7949,36.8164,7487.9475
2005-07-15 15:55:00,51.21,51.22,51.15,51.16,15693.91732485383,36.8236,36.8308,36.7805,36.7877,15693.9173
2005-07-18 09:30:00,51.21,51.21,51.08,51.08,17642.835162580777,36.8236,36.8236,36.7301,36.7301,17642.8352
2005-07-18 09:35:00,51.08,51.09,51.0,51.04,5846.753513180839,36.7301,36.7373,36.6726,36.7014,5846.7535
2005-07-18 09:40:00,51.03,51.04,50.91,50.97,10975.484665093856,36.6942,36.7014,36.6079,36.651,10975.4847
2005-07-18 09:45:00,50.98,51.0,50.94,50.95,13744.999487126885,36.6582,36.6726,36.6295,36.6367,13744.9995
2005-07-18 09:50:00,50.95,51.04,50.95,51.01,9642.014565596472,36.6367,36.7014,36.6367,36.6798,9642.0146
2005-07-18 09:55:00,51.01,51.08,51.01,51.04,12514.10401066776,36.6798,36.7301,36.6798,36.7014,12514.104
2005-07-18 10:00:00,51.06,51.08,51.04,51.06,13744.999487126885,36.7158,36.7301,36.7014,36.7158,13744.9995
2005-07-18 10:05:00,51.04,51.08,51.04,51.08,5744.178890142579,36.7014,36.7301,36.7014,36.7301,5744.1789
2005-07-18 10:10:00,51.08,51.11,51.08,51.09,8513.693712175607,36.7301,36.7517,36.7301,36.7373,8513.6937
2005-07-18 10:15:00,51.09,51.13,51.08,51.08,7590.522104831264,36.7373,36.7661,36.7301,36.7301,7590.5221
2005-07-18 10:20:00,51.08,51.08,51.04,51.08,8923.992204328648,36.7301,36.7301,36.7014,36.7301,8923.9922
2005-07-18 10:25:00,51.08,51.1,51.05,51.07,8513.693712175607,36.7301,36.7445,36.7086,36.7229,8513.6937
2005-07-18 10:30:00,51.08,51.11,51.04,51.07,10052.313057749512,36.7301,36.7517,36.7014,36.7229,10052.3131
2005-07-18 10:35:00,51.08,51.08,51.01,51.02,6667.350497486921,36.7301,36.7301,36.6798,36.687,6667.3505
2005-07-18 10:40:00,51.0,51.03,50.99,51.03,7385.372858754744,36.6726,36.6942,36.6654,36.6942,7385.3729
2005-07-18 10:45:00,51.02,51.02,50.99,50.99,5026.156528874756,36.687,36.687,36.6654,36.6654,5026.1565
2005-07-18 10:50:00,50.99,51.0,50.9,50.9,6872.499743563442,36.6654,36.6726,36.6007,36.6007,6872.4997
2005-07-18 10:55:00,50.91,50.91,50.87,50.87,11488.357780285158,36.6079,36.6079,36.5791,36.5791,11488.3578
2005-07-18 11:00:00,50.88,50.88,50.85,50.86,5846.753513180839,36.5863,36.5863,36.5648,36.5719,5846.7535
2005-07-18 11:05:00,50.86,50.92,50.86,50.91,9539.43994255821,36.5719,36.6151,36.5719,36.6079,9539.4399
2005-07-18 11:10:00,50.9,50.94,50.89,50.9,4308.134167606934,36.6007,36.6295,36.5935,36.6007,4308.1342
2005-07-18 11:15:00,50.89,51.07,50.89,51.05,13232.126371935585,36.5935,36.7229,36.5935,36.7086,13232.1264
2005-07-18 11:20:00,51.06,51.06,50.97,50.97,7487.947481793004,36.7158,36.7158,36.651,36.651,7487.9475
2005-07-18 11:25:00,50.99,51.0,50.97,50.97,6769.925120525182,36.6654,36.6726,36.651,36.651,6769.9251
2005-07-18 11:30:00,50.97,51.0,50.97,50.99,37234.588162888496,36.651,36.6726,36.651,36.6654,37234.5882
2005-07-18 11:35:00,50.98,50.99,50.98,50.98,6359.626628372141,36.6582,36.6654,36.6582,36.6582,6359.6266
2005-07-18 11:40:00,50.98,51.0,50.97,50.97,7282.798235716484,36.6582,36.6726,36.651,36.651,7282.7982
2005-07-18 11:45:00,50.97,50.98,50.96,50.98,4513.283413683455,36.651,36.6582,36.6438,36.6582,4513.2834
2005-07-18 11:50:00,50.99,51.0,50.97,50.98,5333.880397989537,36.6654,36.6726,36.651,36.6582,5333.8804
2005-07-18 11:55:00,50.98,50.98,50.93,50.93,2256.6417068417272,36.6582,36.6582,36.6223,36.6223,2256.6417
2005-07-18 12:00:00,50.93,50.93,50.9,50.9,8103.395220022566,36.6223,36.6223,36.6007,36.6007,8103.3952
2005-07-18 12:05:00,50.89,50.89,50.88,50.88,4718.432659759975,36.5935,36.5935,36.5863,36.5863,4718.4327
2005-07-18 12:10:00,50.89,50.92,50.89,50.9,4102.984921530413,36.5935,36.6151,36.5935,36.6007,4102.9849
2005-07-18 12:15:00,50.9,50.94,50.9,50.94,4000.410298492153,36.6007,36.6295,36.6007,36.6295,4000.4103
2005-07-18 12:20:00,50.93,51.0,50.92,51.0,5846.753513180839,36.6223,36.6726,36.6151,36.6726,5846.7535
2005-07-18 12:25:00,51.0,51.0,50.93,50.99,4513.283413683455,36.6726,36.6726,36.6223,36.6654,4513.2834
2005-07-18 12:30:00,50.98,50.98,50.93,50.93,923.171607344343,36.6582,36.6582,36.6223,36.6223,923.1716
2005-07-18 12:35:00,50.94,50.95,50.89,50.89,3897.8356754538927,36.6295,36.6367,36.5935,36.5935,3897.8357
2005-07-18 12:40:00,50.89,50.94,50.88,50.92,5744.178890142579,36.5935,36.6295,36.5863,36.6151,5744.1789
2005-07-18 12:45:00,50.92,50.92,50.89,50.9,2666.9401989947687,36.6151,36.6151,36.5935,36.6007,2666.9402
2005-07-18 12:50:00,50.89,50.9,50.86,50.86,9026.566827366907,36.5935,36.6007,36.5719,36.5719,9026.5668
2005-07-18 12:55:00,50.85,50.85,50.81,50.83,7077.648989639963,36.5648,36.5648,36.536,36.5504,7077.649
2005-07-18 13:00:00,50.83,50.84,50.82,50.84,2666.9401989947687,36.5504,36.5576,36.5432,36.5576,2666.9402
2005-07-18 13:05:00,50.84,50.89,50.84,50.85,12411.5293876295,36.5576,36.5935,36.5576,36.5648,12411.5294
2005-07-18 13:10:00,50.85,50.86,50.85,50.85,5641.604267104318,36.5648,36.5719,36.5648,36.5648,5641.6043
2005-07-18 13:15:00,50.86,50.86,50.82,50.82,3795.261052415632,36.5719,36.5719,36.5432,36.5432,3795.2611
2005-07-18 13:20:00,50.82,50.83,50.82,50.82,7385.372858754744,36.5432,36.5504,36.5432,36.5432,7385.3729
2005-07-18 13:25:00,50.82,50.83,50.81,50.82,6257.0520053338805,36.5432,36.5504,36.536,36.5432,6257.052
2005-07-18 13:30:00,50.82,50.85,50.81,50.85,6667.350497486921,36.5432,36.5648,36.536,36.5648,6667.3505
2005-07-18 13:35:00,50.84,50.88,50.84,50.88,6051.902759257359,36.5576,36.5863,36.5576,36.5863,6051.9028
2005-07-18 13:40:00,50.89,50.97,50.89,50.94,8411.119089137346,36.5935,36.651,36.5935,36.6295,8411.1191
2005-07-18 13:45:00,50.94,50.95,50.94,50.95,5231.305774951277,36.6295,36.6367,36.6295,36.6367,5231.3058
2005-07-18 13:50:00,50.94,51.0,50.94,50.99,9026.566827366907,36.6295,36.6726,36.6295,36.6654,9026.5668
2005-07-18 13:55:00,51.0,51.01,50.97,51.0,7487.947481793004,36.6726,36.6798,36.651,36.6726,7487.9475
2005-07-18 14:00:00,51.0,51.06,51.0,51.04,8103.395220022566,36.6726,36.7158,36.6726,36.7014,8103.3952
2005-07-18 14:05:00,51.04,51.04,51.02,51.04,8923.992204328648,36.7014,36.7014,36.687,36.7014,8923.9922
2005-07-18 14:10:00,51.03,51.05,51.03,51.04,10975.484665093856,36.6942,36.7086,36.6942,36.7014,10975.4847
2005-07-18 14:15:00,51.04,51.08,51.04,51.07,16001.641193968611,36.7014,36.7301,36.7014,36.7229,16001.6412
2005-07-18 14:20:00,51.06,51.07,51.06,51.07,7795.671350907785,36.7158,36.7229,36.7158,36.7229,7795.6714
2005-07-18 14:25:00,51.08,51.13,51.08,51.08,10462.611549902556,36.7301,36.7661,36.7301,36.7301,10462.6115
2005-07-18 14:30:00,51.08,51.11,51.08,51.11,6667.350497486921,36.7301,36.7517,36.7301,36.7517,6667.3505
2005-07-18 14:35:00,51.11,51.12,51.06,51.06,7282.798235716484,36.7517,36.7589,36.7158,36.7158,7282.7982
2005-07-18 14:40:00,51.06,51.07,51.01,51.02,5026.156528874756,36.7158,36.7229,36.6798,36.687,5026.1565
2005-07-18 14:45:00,51.02,51.02,50.98,50.99,5436.455021027798,36.687,36.687,36.6582,36.6654,5436.455
2005-07-18 14:50:00,50.99,50.99,50.92,50.92,25335.9318904503,36.6654,36.6654,36.6151,36.6151,25335.9319
2005-07-18 14:55:00,50.92,50.94,50.91,50.94,5026.156528874756,36.6151,36.6295,36.6079,36.6295,5026.1565
2005-07-18 15:00:00,50.93,50.93,50.87,50.88,4000.410298492153,36.6223,36.6223,36.5791,36.5863,4000.4103
2005-07-18 15:05:00,50.88,50.88,50.86,50.86,6564.775874448661,36.5863,36.5863,36.5719,36.5719,6564.7759
2005-07-18 15:10:00,50.85,50.86,50.84,50.85,4513.283413683455,36.5648,36.5719,36.5576,36.5648,4513.2834
2005-07-18 15:15:00,50.85,50.85,50.84,50.84,7077.648989639963,36.5648,36.5648,36.5576,36.5576,7077.649
2005-07-18 15:20:00,50.84,50.86,50.84,50.85,9847.163811672992,36.5576,36.5719,36.5576,36.5648,9847.1638
2005-07-18 15:25:00,50.84,50.85,50.83,50.83,4513.283413683455,36.5576,36.5648,36.5504,36.5504,4513.2834
2005-07-18 15:30:00,50.83,50.83,50.78,50.78,17745.40978561904,36.5504,36.5504,36.5144,36.5144,17745.4098
2005-07-18 15:35:00,50.78,50.81,50.78,50.81,16924.812801312954,36.5144,36.536,36.5144,36.536,16924.8128
2005-07-18 15:40:00,50.8,50.8,50.79,50.79,8000.820596984306,36.5288,36.5288,36.5216,36.5216,8000.8206
2005-07-18 15:45:00,50.79,50.8,50.78,50.79,14257.872602318186,36.5216,36.5288,36.5144,36.5216,14257.8726
2005-07-18 15:50:00,50.78,50.78,50.76,50.77,12924.402502820802,36.5144,36.5144,36.5,36.5072,12924.4025
2005-07-18 15:55:00,50.77,50.78,50.71,50.71,11898.656272438198,36.5072,36.5144,36.4641,36.4641,11898.6563
2005-07-19 09:30:00,51.04,51.44,51.04,51.33,33541.90173351113,36.7014,36.989,36.7014,36.9099,33541.9017
2005-07-19 09:35:00,51.32,51.33,51.17,51.17,15283.61883270079,36.9027,36.9099,36.7949,36.7949,15283.6188
2005-07-19 09:40:00,51.18,51.25,51.17,51.25,17129.962047389476,36.802,36.8524,36.7949,36.8524,17129.962
2005-07-19 09:45:00,51.26,51.26,51.08,51.15,40209.25223099805,36.8596,36.8596,36.7301,36.7805,40209.2522
2005-07-19 09:50:00,51.15,51.2,51.1,51.1,22668.99169145553,36.7805,36.8164,36.7445,36.7445,22668.9917
2005-07-19 09:55:00,51.08,51.08,50.98,51.07,12924.402502820802,36.7301,36.7301,36.6582,36.7229,12924.4025
2005-07-19 10:00:00,51.08,51.14,51.08,51.14,9642.014565596472,36.7301,36.7733,36.7301,36.7733,9642.0146
2005-07-19 10:05:00,51.15,51.2,51.14,51.2,9129.14145040517,36.7805,36.8164,36.7733,36.8164,9129.1415
2005-07-19 10:10:00,51.18,51.33,51.18,51.33,9642.014565596472,36.802,36.9099,36.802,36.9099,9642.0146
2005-07-19 10:15:00,51.35,51.35,51.29,51.32,14975.894963586008,36.9243,36.9243,36.8811,36.9027,14975.895
2005-07-19 10:20:00,51.33,51.42,51.29,51.35,19796.902246384245,36.9099,36.9746,36.8811,36.9243,19796.9022
2005-07-19 10:25:00,51.33,51.39,51.32,51.39,10462.611549902556,36.9099,36.9531,36.9027,36.9531,10462.6115
2005-07-19 10:30:00,51.39,51.39,51.24,51.28,12514.10401066776,36.9531,36.9531,36.8452,36.874,12514.104
2005-07-19 10:35:00,51.28,51.43,51.28,51.38,23079.290183608573,36.874,36.9818,36.874,36.9459,23079.2902
2005-07-19 10:40:00,51.39,51.4,51.27,51.28,12514.10401066776,36.9531,36.9602,36.8668,36.874,12514.104
2005-07-19 10:45:00,51.28,51.3,51.25,51.25,32311.006257052,36.874,36.8883,36.8524,36.8524,32311.0063
2005-07-19 10:50:00,51.24,51.24,51.21,51.21,8308.544466099087,36.8452,36.8452,36.8236,36.8236,8308.5445
2005-07-19 10:55:00,51.21,51.22,51.19,51.22,3897.8356754538927,36.8236,36.8308,36.8092,36.8308,3897.8357
2005-07-19 11:00:00,51.21,51.33,51.15,51.19,18566.00676992512,36.8236,36.9099,36.7805,36.8092,18566.0068
2005-07-19 11:05:00,51.2,51.22,51.16,51.19,8205.969843060826,36.8164,36.8308,36.7877,36.8092,8205.9698
2005-07-19 11:10:00,51.2,51.21,51.1,51.13,8821.417581290389,36.8164,36.8236,36.7445,36.7661,8821.4176
2005-07-19 11:15:00,51.12,51.15,51.1,51.13,8411.119089137346,36.7589,36.7805,36.7445,36.7661,8411.1191
2005-07-19 11:20:00,51.26,51.26,51.12,51.14,19899.476869422502,36.8596,36.8596,36.7589,36.7733,19899.4769
2005-07-19 11:25:00,51.14,51.17,51.12,51.12,8205.969843060826,36.7733,36.7949,36.7589,36.7589,8205.9698
2005-07-19 11:30:00,51.12,51.17,51.12,51.14,4102.984921530413,36.7589,36.7949,36.7589,36.7733,4102.9849
2005-07-19 11:35:00,51.14,51.17,51.13,51.13,12103.80551851472,36.7733,36.7949,36.7661,36.7661,12103.8055
2005-07-19 11:40:00,51.14,51.14,51.07,51.07,10462.611549902556,36.7733,36.7733,36.7229,36.7229,10462.6115
2005-07-19 11:45:00,51.08,51.09,51.08,51.09,5436.455021027798,36.7301,36.7373,36.7301,36.7373,5436.455
2005-07-19 11:50:00,51.09,51.09,51.07,51.08,4513.283413683455,36.7373,36.7373,36.7229,36.7301,4513.2834
2005-07-19 11:55:00,51.08,51.2,51.07,51.2,12103.80551851472,36.7301,36.8164,36.7229,36.8164,12103.8055
2005-07-19 12:00:00,51.21,51.21,51.11,51.14,115806.74941019592,36.8236,36.8236,36.7517,36.7733,115806.7494
2005-07-19 12:05:00,51.14,51.19,51.14,51.17,16924.812801312954,36.7733,36.8092,36.7733,36.7949,16924.8128
2005-07-19 12:10:00,51.18,51.23,51.16,51.22,12001.23089547646,36.802,36.838,36.7877,36.8308,12001.2309
2005-07-19 12:15:00,51.21,51.26,51.2,51.26,8411.119089137346,36.8236,36.8596,36.8164,36.8596,8411.1191
2005-07-19 12:20:00,51.26,51.34,51.26,51.31,7487.947481793004,36.8596,36.9171,36.8596,36.8955,7487.9475
2005-07-19 12:25:00,51.31,51.32,51.28,51.28,10052.313057749512,36.8955,36.9027,36.874,36.874,10052.3131
2005-07-19 12:30:00,51.28,51.31,51.27,51.31,10257.462303826032,36.874,36.8955,36.8668,36.8955,10257.4623
2005-07-19 12:35:00,51.31,51.34,51.29,51.32,6462.201251410401,36.8955,36.9171,36.8811,36.9027,6462.2013
2005-07-19 12:40:00,51.3,51.3,51.27,51.3,11796.081649399935,36.8883,36.8883,36.8668,36.8883,11796.0816
2005-07-19 12:45:00,51.33,51.33,51.27,51.29,3692.686429377372,36.9099,36.9099,36.8668,36.8811,3692.6864
2005-07-19 12:50:00,51.3,51.39,51.29,51.35,12719.25325674428,36.8883,36.9531,36.8811,36.9243,12719.2533
2005-07-19 12:55:00,51.37,51.42,51.37,51.4,14770.745717509488,36.9387,36.9746,36.9387,36.9602,14770.7457
2005-07-19 13:00:00,51.4,51.47,51.4,51.47,11796.081649399935,36.9602,37.0106,36.9602,37.0106,11796.0816
2005-07-19 13:05:00,51.47,51.52,51.46,51.47,18463.43214688686,37.0106,37.0465,37.0034,37.0106,18463.4321
2005-07-19 13:10:00,51.48,51.51,51.47,51.47,19181.45450815468,37.0178,37.0393,37.0106,37.0106,19181.4545
2005-07-19 13:15:00,51.49,51.49,51.46,51.46,6257.0520053338805,37.025,37.025,37.0034,37.0034,6257.052
2005-07-19 13:20:00,51.46,51.51,51.46,51.51,18976.30526207816,37.0034,37.0393,37.0034,37.0393,18976.3053
2005-07-19 13:25:00,51.51,51.51,51.41,51.44,18771.15601600164,37.0393,37.0393,36.9674,36.989,18771.156
2005-07-19 13:30:00,51.45,51.46,51.42,51.46,11796.081649399935,36.9962,37.0034,36.9746,37.0034,11796.0816
2005-07-19 13:35:00,51.46,51.53,51.46,51.49,12719.25325674428,37.0034,37.0537,37.0034,37.025,12719.2533
2005-07-19 13:40:00,51.49,51.51,51.49,51.5,11488.357780285158,37.025,37.0393,37.025,37.0321,11488.3578
2005-07-19 13:45:00,51.5,51.5,51.44,51.44,21745.82008411119,37.0321,37.0321,36.989,36.989,21745.8201
2005-07-19 13:50:00,51.45,51.49,51.44,51.46,11796.081649399935,36.9962,37.025,36.989,37.0034,11796.0816
2005-07-19 13:55:00,51.46,51.47,51.45,51.45,18566.00676992512,37.0034,37.0106,36.9962,36.9962,18566.0068
2005-07-19 14:00:00,51.43,51.44,51.42,51.42,10872.910042055595,36.9818,36.989,36.9746,36.9746,10872.91
2005-07-19 14:05:00,51.42,51.42,51.35,51.35,10565.186172940814,36.9746,36.9746,36.9243,36.9243,10565.1862
2005-07-19 14:10:00,51.36,51.38,51.34,51.37,11796.081649399935,36.9315,36.9459,36.9171,36.9387,11796.0816
2005-07-19 14:15:00,51.38,51.4,51.37,51.4,8821.417581290389,36.9459,36.9602,36.9387,36.9602,8821.4176
2005-07-19 14:20:00,51.4,51.47,51.37,51.37,16104.215817006872,36.9602,37.0106,36.9387,36.9387,16104.2158
2005-07-19 14:25:00,51.37,51.43,51.35,51.4,13744.999487126885,36.9387,36.9818,36.9243,36.9602,13744.9995
2005-07-19 14:30:00,51.4,51.42,51.38,51.42,16514.514309159913,36.9602,36.9746,36.9459,36.9746,16514.5143
2005-07-19 14:35:00,51.42,51.42,51.37,51.37,30772.386911478097,36.9746,36.9746,36.9387,36.9387,30772.3869
2005-07-19 14:40:00,51.37,51.38,51.34,51.36,12514.10401066776,36.9387,36.9459,36.9171,36.9315,12514.104
2005-07-19 14:45:00,51.36,51.4,51.36,51.39,6872.499743563442,36.9315,36.9602,36.9315,36.9531,6872.4997
2005-07-19 14:50:00,51.39,51.39,51.25,51.29,11796.081649399935,36.9531,36.9531,36.8524,36.8811,11796.0816
2005-07-19 14:55:00,51.3,51.31,51.27,51.29,6257.0520053338805,36.8883,36.8955,36.8668,36.8811,6257.052
2005-07-19 15:00:00,51.29,51.29,51.23,51.24,6667.350497486921,36.8811,36.8811,36.838,36.8452,6667.3505
2005-07-19 15:05:00,51.23,51.4,51.23,51.27,19078.87988511642,36.838,36.9602,36.838,36.8668,19078.8799
2005-07-19 15:10:00,51.27,51.34,51.27,51.33,10770.335419017334,36.8668,36.9171,36.8668,36.9099,10770.3354
2005-07-19 15:15:00,51.32,51.32,51.26,51.27,6564.775874448661,36.9027,36.9027,36.8596,36.8668,6564.7759
2005-07-19 15:20:00,51.27,51.36,51.27,51.34,24207.61103702944,36.8668,36.9315,36.8668,36.9171,24207.611
2005-07-19 15:25:00,51.34,51.34,51.29,51.29,4923.581905836496,36.9171,36.9171,36.8811,36.8811,4923.5819
2005-07-19 15:30:00,51.3,51.37,51.3,51.37,14463.021848394706,36.8883,36.9387,36.8883,36.9387,14463.0218
2005-07-19 15:35:00,51.37,51.41,51.37,51.4,20309.775361575543,36.9387,36.9674,36.9387,36.9602,20309.7754
2005-07-19 15:40:00,51.4,51.4,51.38,51.39,14257.872602318186,36.9602,36.9602,36.9459,36.9531,14257.8726
2005-07-19 15:45:00,51.39,51.4,51.38,51.38,13744.999487126885,36.9531,36.9602,36.9459,36.9459,13744.9995
2005-07-19 15:50:00,51.38,51.38,51.28,51.3,17027.387424351215,36.9459,36.9459,36.874,36.8883,17027.3874
2005-07-19 15:55:00,51.29,51.34,51.29,51.34,22053.54395322597,36.8811,36.9171,36.8811,36.9171,22053.544
2005-07-20 09:30:00,51.91,51.91,51.12,51.18,23899.887167914658,37.327,37.327,36.7589,36.802,23899.8872
2005-07-20 09:35:00,51.18,51.33,51.18,51.29,7487.947481793004,36.802,36.9099,36.802,36.8811,7487.9475
2005-07-20 09:40:00,51.3,51.46,51.3,51.45,12924.402502820802,36.8883,37.0034,36.8883,36.9962,12924.4025
2005-07-20 09:45:00,51.46,51.5,51.4,51.46,6564.775874448661,37.0034,37.0321,36.9602,37.0034,6564.7759
2005-07-20 09:50:00,51.45,51.53,51.42,51.5,9539.43994255821,36.9962,37.0537,36.9746,37.0321,9539.4399
2005-07-20 09:55:00,51.52,51.65,51.51,51.65,10462.611549902556,37.0465,37.14,37.0393,37.14,10462.6115
2005-07-20 10:00:00,51.65,51.65,51.5,51.57,16309.365063083393,37.14,37.14,37.0321,37.0825,16309.3651
2005-07-20 10:05:00,51.62,51.62,51.47,51.48,11796.081649399935,37.1184,37.1184,37.0106,37.0178,11796.0816
2005-07-20 10:10:00,51.46,51.47,51.4,51.41,13950.148733203405,37.0034,37.0106,36.9602,36.9674,13950.1487
2005-07-20 10:15:00,51.41,51.57,51.4,51.52,12001.23089547646,36.9674,37.0825,36.9602,37.0465,12001.2309
2005-07-20 10:20:00,51.54,51.55,51.48,51.5,13026.977125859064,37.0609,37.0681,37.0178,37.0321,13026.9771
2005-07-20 10:25:00,51.48,51.48,51.45,51.48,5231.305774951277,37.0178,37.0178,36.9962,37.0178,5231.3058
2005-07-20 10:30:00,51.49,51.58,51.49,51.57,12308.95476459124,37.025,37.0897,37.025,37.0825,12308.9548
2005-07-20 10:35:00,51.55,51.55,51.46,51.47,9436.86531951995,37.0681,37.0681,37.0034,37.0106,9436.8653
2005-07-20 10:40:00,51.49,51.52,51.49,51.5,4102.984921530413,37.025,37.0465,37.025,37.0321,4102.9849
2005-07-20 10:45:00,51.5,51.5,51.46,51.46,9026.566827366907,37.0321,37.0321,37.0034,37.0034,9026.5668
2005-07-20 10:50:00,51.46,51.47,51.46,51.47,5641.604267104318,37.0034,37.0106,37.0034,37.0106,5641.6043
2005-07-20 10:55:00,51.47,51.48,51.45,51.47,9744.58918863473,37.0106,37.0178,36.9962,37.0106,9744.5892
2005-07-20 11:00:00,51.46,51.46,51.44,51.45,5846.753513180839,37.0034,37.0034,36.989,36.9962,5846.7535
2005-07-20 11:05:00,51.44,51.45,51.43,51.43,9847.163811672992,36.989,36.9962,36.9818,36.9818,9847.1638
2005-07-20 11:10:00,51.43,51.46,51.43,51.44,12411.5293876295,36.9818,37.0034,36.9818,36.989,12411.5294
2005-07-20 11:15:00,51.44,51.54,51.44,51.53,9949.738434711251,36.989,37.0609,36.989,37.0537,9949.7384
2005-07-20 11:20:00,51.5,51.5,51.48,51.5,3282.3879372243305,37.0321,37.0321,37.0178,37.0321,3282.3879
2005-07-20 11:25:00,51.51,51.59,51.5,51.55,9847.163811672992,37.0393,37.0969,37.0321,37.0681,9847.1638
2005-07-20 11:30:00,51.55,51.67,51.55,51.67,10667.760795979077,37.0681,37.1544,37.0681,37.1544,10667.7608
2005-07-20 11:35:00,51.67,51.67,51.64,51.64,5128.731151913016,37.1544,37.1544,37.1328,37.1328,5128.7312
2005-07-20 11:40:00,51.63,51.64,51.62,51.64,2872.089445071289,37.1256,37.1328,37.1184,37.1328,2872.0894
2005-07-20 11:45:00,51.63,51.63,51.56,51.56,4923.581905836496,37.1256,37.1256,37.0753,37.0753,4923.5819
2005-07-20 11:50:00,51.56,51.57,51.53,51.53,5128.731151913016,37.0753,37.0825,37.0537,37.0537,5128.7312
2005-07-20 11:55:00,51.53,51.55,51.52,51.55,2256.6417068417272,37.0537,37.0681,37.0465,37.0681,2256.6417
2005-07-20 12:00:00,51.54,51.54,51.45,51.46,6257.0520053338805,37.0609,37.0609,36.9962,37.0034,6257.052
2005-07-20 12:05:00,51.46,51.48,51.45,51.46,3179.8133141860703,37.0034,37.0178,36.9962,37.0034,3179.8133
2005-07-20 12:10:00,51.47,51.54,51.46,51.53,7180.223612678223,37.0106,37.0609,37.0034,37.0537,7180.2236
2005-07-20 12:15:00,51.53,51.53,51.5,51.52,8821.417581290389,37.0537,37.0537,37.0321,37.0465,8821.4176
2005-07-20 12:20:00,51.5,51.55,51.49,51.54,2564.365575956508,37.0321,37.0681,37.025,37.0609,2564.3656
2005-07-20 12:25:00,51.54,51.55,51.53,51.53,1025.7462303826032,37.0609,37.0681,37.0537,37.0537,1025.7462
2005-07-20 12:30:00,51.52,51.55,51.5,51.54,6975.074366601702,37.0465,37.0681,37.0321,37.0609,6975.0744
2005-07-20 12:35:00,51.5,51.53,51.5,51.5,4410.708790645194,37.0321,37.0537,37.0321,37.0321,4410.7088
2005-07-20 12:40:00,51.5,51.5,51.46,51.46,7180.223612678223,37.0321,37.0321,37.0034,37.0034,7180.2236
2005-07-20 12:45:00,51.47,51.51,51.47,51.5,4102.984921530413,37.0106,37.0393,37.0106,37.0321,4102.9849
2005-07-20 12:50:00,51.49,51.5,51.48,51.5,2974.6640681095496,37.025,37.0321,37.0178,37.0321,2974.6641
2005-07-20 12:55:00,51.49,51.52,51.47,51.47,6462.201251410401,37.025,37.0465,37.0106,37.0106,6462.2013
2005-07-20 13:00:00,51.47,51.48,51.47,51.48,3179.8133141860703,37.0106,37.0178,37.0106,37.0178,3179.8133
2005-07-20 13:05:00,51.48,51.52,51.47,51.51,4615.858036721715,37.0178,37.0465,37.0106,37.0393,4615.858
2005-07-20 13:10:00,51.5,51.56,51.5,51.55,4615.858036721715,37.0321,37.0753,37.0321,37.0681,4615.858
2005-07-20 13:15:00,51.55,51.76,51.55,51.75,10360.036926864292,37.0681,37.2191,37.0681,37.2119,10360.0369
2005-07-20 13:20:00,51.75,51.8,51.75,51.75,6872.499743563442,37.2119,37.2479,37.2119,37.2119,6872.4997
2005-07-20 13:25:00,51.74,51.76,51.73,51.74,6975.074366601702,37.2047,37.2191,37.1975,37.2047,6975.0744
2005-07-20 13:30:00,51.75,51.8,51.74,51.79,13334.700994973842,37.2119,37.2479,37.2047,37.2407,13334.701
2005-07-20 13:35:00,51.79,51.95,51.79,51.89,18566.00676992512,37.2407,37.3557,37.2407,37.3126,18566.0068
2005-07-20 13:40:00,51.88,51.88,51.79,51.81,3795.261052415632,37.3054,37.3054,37.2407,37.2551,3795.2611
2005-07-20 13:45:00,51.82,51.83,51.82,51.83,2666.9401989947687,37.2623,37.2694,37.2623,37.2694,2666.9402
2005-07-20 13:50:00,51.82,51.84,51.79,51.79,6257.0520053338805,37.2623,37.2766,37.2407,37.2407,6257.052
2005-07-20 13:55:00,51.79,51.81,51.76,51.81,5231.305774951277,37.2407,37.2551,37.2191,37.2551,5231.3058
2005-07-20 14:00:00,51.8,51.84,51.78,51.82,7385.372858754744,37.2479,37.2766,37.2335,37.2623,7385.3729
2005-07-20 14:05:00,51.82,51.85,51.82,51.85,6564.775874448661,37.2623,37.2838,37.2623,37.2838,6564.7759
2005-07-20 14:10:00,51.84,51.85,51.82,51.84,10667.760795979077,37.2766,37.2838,37.2623,37.2766,10667.7608
2005-07-20 14:15:00,51.83,51.85,51.82,51.83,3692.686429377372,37.2694,37.2838,37.2623,37.2694,3692.6864
2005-07-20 14:20:00,51.83,51.85,51.77,51.83,18566.00676992512,37.2694,37.2838,37.2263,37.2694,18566.0068
2005-07-20 14:25:00,51.82,51.84,51.79,51.82,7180.223612678223,37.2623,37.2766,37.2407,37.2623,7180.2236
2005-07-20 14:30:00,51.81,51.91,51.81,51.83,8923.992204328648,37.2551,37.327,37.2551,37.2694,8923.9922
2005-07-20 14:35:00,51.83,51.84,51.77,51.79,16411.939686121652,37.2694,37.2766,37.2263,37.2407,16411.9397
2005-07-20 14:40:00,51.78,51.78,51.7,51.75,15386.193455739049,37.2335,37.2335,37.176,37.2119,15386.1935
2005-07-20 14:45:00,51.75,51.82,51.71,51.82,11898.656272438198,37.2119,37.2623,37.1832,37.2623,11898.6563
2005-07-20 14:50:00,51.81,51.81,51.7,51.7,8000.820596984306,37.2551,37.2551,37.176,37.176,8000.8206
2005-07-20 14:55:00,51.7,51.86,51.7,51.84,15386.193455739049,37.176,37.291,37.176,37.2766,15386.1935
2005-07-20 15:00:00,51.82,51.84,51.77,51.77,5846.753513180839,37.2623,37.2766,37.2263,37.2263,5846.7535
2005-07-20 15:05:00,51.76,51.84,51.76,51.83,6359.626628372141,37.2191,37.2766,37.2191,37.2694,6359.6266
2005-07-20 15:10:00,51.83,51.84,51.81,51.82,6769.925120525182,37.2694,37.2766,37.2551,37.2623,6769.9251
2005-07-20 15:15:00,51.81,51.86,51.81,51.84,15283.61883270079,37.2551,37.291,37.2551,37.2766,15283.6188
2005-07-20 15:20:00,51.84,51.91,51.83,51.91,18976.30526207816,37.2766,37.327,37.2694,37.327,18976.3053
2005-07-20 15:25:00,51.9,51.91,51.86,51.86,18155.70827777208,37.3198,37.327,37.291,37.291,18155.7083
2005-07-20 15:30:00,51.87,51.96,51.86,51.93,27592.57359729203,37.2982,37.3629,37.291,37.3413,27592.5736
2005-07-20 15:35:00,51.94,51.95,51.92,51.95,8513.693712175607,37.3485,37.3557,37.3342,37.3557,8513.6937
2005-07-20 15:40:00,51.95,52.14,51.95,52.06,25643.65575956508,37.3557,37.4924,37.3557,37.4348,25643.6558
2005-07-20 15:45:00,52.07,52.07,52.01,52.01,26669.401989947684,37.442,37.442,37.3989,37.3989,26669.402
2005-07-20 15:50:00,52.01,52.06,51.99,52.05,24925.63339829726,37.3989,37.4348,37.3845,37.4276,24925.6334
2005-07-20 15:55:00,52.05,52.05,51.97,52.05,37747.4612780798,37.4276,37.4276,37.3701,37.4276,37747.4613
2005-07-21 09:30:00,52.06,52.06,51.93,51.97,29028.61831982768,37.4348,37.4348,37.3413,37.3701,29028.6183
2005-07-21 09:35:00,51.97,52.0,51.86,51.87,18155.70827777208,37.3701,37.3917,37.291,37.2982,18155.7083
2005-07-21 09:40:00,51.87,51.91,51.8,51.82,18463.43214688686,37.2982,37.327,37.2479,37.2623,18463.4321
2005-07-21 09:45:00,51.82,51.93,51.79,51.79,12308.95476459124,37.2623,37.3413,37.2407,37.2407,12308.9548
2005-07-21 09:50:00,51.79,51.79,51.74,51.74,17232.536670427737,37.2407,37.2407,37.2047,37.2047,17232.5367
2005-07-21 09:55:00,51.75,51.77,51.65,51.76,25951.379628679864,37.2119,37.2263,37.14,37.2191,25951.3796
2005-07-21 10:00:00,51.76,51.77,51.67,51.67,13744.999487126885,37.2191,37.2263,37.1544,37.1544,13744.9995
2005-07-21 10:05:00,51.67,51.67,51.6,51.62,12616.67863370602,37.1544,37.1544,37.1041,37.1184,12616.6786
2005-07-21 10:10:00,51.6,51.62,51.58,51.58,16924.812801312954,37.1041,37.1184,37.0897,37.0897,16924.8128
2005-07-21 10:15:00,51.57,51.57,51.41,51.43,13437.275618012103,37.0825,37.0825,36.9674,36.9818,13437.2756
2005-07-21 10:20:00,51.43,51.43,51.36,51.38,28618.31982767464,36.9818,36.9818,36.9315,36.9459,28618.3198
2005-07-21 10:25:00,51.4,51.47,51.38,51.44,21438.09621499641,36.9602,37.0106,36.9459,36.989,21438.0962
2005-07-21 10:30:00,51.43,51.46,51.39,51.46,10052.313057749512,36.9818,37.0034,36.9531,37.0034,10052.3131
2005-07-21 10:35:00,51.46,51.5,51.43,51.45,11283.208534208636,37.0034,37.0321,36.9818,36.9962,11283.2085
2005-07-21 10:40:00,51.43,51.43,51.38,51.43,5539.029644066058,36.9818,36.9818,36.9459,36.9818,5539.0296
2005-07-21 10:45:00,51.43,51.43,51.39,51.42,7590.522104831264,36.9818,36.9818,36.9531,36.9746,7590.5221
2005-07-21 10:50:00,51.43,51.43,51.38,51.41,6051.902759257359,36.9818,36.9818,36.9459,36.9674,6051.9028
2005-07-21 10:55:00,51.43,51.45,51.41,51.43,11590.932403323415,36.9818,36.9962,36.9674,36.9818,11590.9324
2005-07-21 11:00:00,51.44,51.44,51.42,51.43,13334.700994973842,36.989,36.989,36.9746,36.9818,13334.701
2005-07-21 11:05:00,51.43,51.46,51.43,51.45,11898.656272438198,36.9818,37.0034,36.9818,36.9962,11898.6563
2005-07-21 11:10:00,51.46,51.56,51.45,51.55,17129.962047389476,37.0034,37.0753,36.9962,37.0681,17129.962
2005-07-21 11:15:00,51.55,51.55,51.52,51.52,8103.395220022566,37.0681,37.0681,37.0465,37.0465,8103.3952
2005-07-21 11:20:00,51.52,51.53,51.52,51.52,7693.096727869524,37.0465,37.0537,37.0465,37.0465,7693.0967
2005-07-21 11:25:00,51.51,51.51,51.48,51.49,3487.537183300851,37.0393,37.0393,37.0178,37.025,3487.5372
2005-07-21 11:30:00,51.49,51.49,51.47,51.49,8821.417581290389,37.025,37.025,37.0106,37.025,8821.4176
2005-07-21 11:35:00,51.51,51.53,51.49,51.5,3795.261052415632,37.0393,37.0537,37.025,37.0321,3795.2611
2005-07-21 11:40:00,51.5,51.57,51.5,51.56,4205.559544568673,37.0321,37.0825,37.0321,37.0753,4205.5595
2005-07-21 11:45:00,51.56,51.59,51.55,51.59,8513.693712175607,37.0753,37.0969,37.0681,37.0969,8513.6937
2005-07-21 11:50:00,51.59,51.67,51.59,51.65,5846.753513180839,37.0969,37.1544,37.0969,37.14,5846.7535
2005-07-21 11:55:00,51.65,51.66,51.63,51.63,7487.947481793004,37.14,37.1472,37.1256,37.1256,7487.9475
2005-07-21 12:00:00,51.63,51.63,51.6,51.6,6257.0520053338805,37.1256,37.1256,37.1041,37.1041,6257.052
2005-07-21 12:05:00,51.59,51.64,51.59,51.64,4410.708790645194,37.0969,37.1328,37.0969,37.1328,4410.7088
2005-07-21 12:10:00,51.63,51.63,51.62,51.62,4615.858036721715,37.1256,37.1256,37.1184,37.1184,4615.858
2005-07-21 12:15:00,51.6,51.65,51.6,51.65,4000.410298492153,37.1041,37.14,37.1041,37.14,4000.4103
2005-07-21 12:20:00,51.66,51.7,51.65,51.69,6975.074366601702,37.1472,37.176,37.14,37.1688,6975.0744
2005-07-21 12:25:00,51.69,51.73,51.67,51.67,11796.081649399935,37.1688,37.1975,37.1544,37.1544,11796.0816
2005-07-21 12:30:00,51.66,51.77,51.65,51.77,8000.820596984306,37.1472,37.2263,37.14,37.2263,8000.8206
2005-07-21 12:35:00,51.77,51.86,51.73,51.74,14873.320340547749,37.2263,37.291,37.1975,37.2047,14873.3203
2005-07-21 12:40:00,51.73,51.74,51.71,51.71,3897.8356754538927,37.1975,37.2047,37.1832,37.1832,3897.8357
2005-07-21 12:45:00,51.72,51.86,51.7,51.79,14155.297979279923,37.1903,37.291,37.176,37.2407,14155.298
2005-07-21 12:50:00,51.77,51.96,51.75,51.9,15283.61883270079,37.2263,37.3629,37.2119,37.3198,15283.6188
2005-07-21 12:55:00,51.89,51.89,51.82,51.84,11385.783157246897,37.3126,37.3126,37.2623,37.2766,11385.7832
2005-07-21 13:00:00,51.85,51.98,51.85,51.93,12308.95476459124,37.2838,37.3773,37.2838,37.3413,12308.9548
2005-07-21 13:05:00,51.93,51.93,51.89,51.89,3077.2386911478097,37.3413,37.3413,37.3126,37.3126,3077.2387
2005-07-21 13:10:00,51.88,51.88,51.84,51.84,7487.947481793004,37.3054,37.3054,37.2766,37.2766,7487.9475
2005-07-21 13:15:00,51.84,51.85,51.76,51.77,9642.014565596472,37.2766,37.2838,37.2191,37.2263,9642.0146
2005-07-21 13:20:00,51.8,51.83,51.8,51.83,6154.47738229562,37.2479,37.2694,37.2479,37.2694,6154.4774
2005-07-21 13:25:00,51.83,51.83,51.81,51.81,1538.6193455739049,37.2694,37.2694,37.2551,37.2551,1538.6193
2005-07-21 13:30:00,51.81,51.88,51.81,51.85,13642.424864088624,37.2551,37.3054,37.2551,37.2838,13642.4249
2005-07-21 13:35:00,51.85,51.85,51.83,51.85,10565.186172940814,37.2838,37.2838,37.2694,37.2838,10565.1862
2005-07-21 13:40:00,51.85,51.85,51.83,51.83,4718.432659759975,37.2838,37.2838,37.2694,37.2694,4718.4327
2005-07-21 13:45:00,51.83,51.84,51.79,51.79,10052.313057749512,37.2694,37.2766,37.2407,37.2407,10052.3131
2005-07-21 13:50:00,51.79,51.81,51.77,51.81,8513.693712175607,37.2407,37.2551,37.2263,37.2551,8513.6937
2005-07-21 13:55:00,51.81,51.87,51.81,51.87,8000.820596984306,37.2551,37.2982,37.2551,37.2982,8000.8206
2005-07-21 14:00:00,51.88,51.94,51.87,51.91,37952.61052415632,37.3054,37.3485,37.2982,37.327,37952.6105
2005-07-21 14:05:00,51.91,51.93,51.87,51.93,14565.596471432968,37.327,37.3413,37.2982,37.3413,14565.5965
2005-07-21 14:10:00,51.91,51.94,51.91,51.94,23797.3125448764,37.327,37.3485,37.327,37.3485,23797.3125
2005-07-21 14:15:00,51.94,51.99,51.94,51.96,9744.58918863473,37.3485,37.3845,37.3485,37.3629,9744.5892
2005-07-21 14:20:00,51.98,51.98,51.88,51.88,5231.305774951277,37.3773,37.3773,37.3054,37.3054,5231.3058
2005-07-21 14:25:00,51.9,51.9,51.8,51.81,11180.633911170376,37.3198,37.3198,37.2479,37.2551,11180.6339
2005-07-21 14:30:00,51.8,51.81,51.78,51.79,9026.566827366907,37.2479,37.2551,37.2335,37.2407,9026.5668
2005-07-21 14:35:00,51.79,51.8,51.77,51.78,5026.156528874756,37.2407,37.2479,37.2263,37.2335,5026.1565
2005-07-21 14:40:00,51.78,52.0,51.78,51.96,26361.678120832905,37.2335,37.3917,37.2335,37.3629,26361.6781
2005-07-21 14:45:00,51.97,52.01,51.91,51.93,11693.507026361678,37.3701,37.3989,37.327,37.3413,11693.507
2005-07-21 14:50:00,51.93,51.96,51.88,51.91,34567.64796389373,37.3413,37.3629,37.3054,37.327,34567.648
2005-07-21 14:55:00,51.92,51.94,51.86,51.94,24310.1856600677,37.3342,37.3485,37.291,37.3485,24310.1857
2005-07-21 15:00:00,51.94,51.94,51.9,51.92,19386.6037542312,37.3485,37.3485,37.3198,37.3342,19386.6038
2005-07-21 15:05:00,51.93,51.94,51.89,51.89,10872.910042055595,37.3413,37.3485,37.3126,37.3126,10872.91
2005-07-21 15:10:00,51.9,51.94,51.87,51.94,15283.61883270079,37.3198,37.3485,37.2982,37.3485,15283.6188
2005-07-21 15:15:00,51.94,51.94,51.91,51.91,5026.156528874756,37.3485,37.3485,37.327,37.327,5026.1565
2005-07-21 15:20:00,51.91,51.91,51.87,51.87,7077.648989639963,37.327,37.327,37.2982,37.2982,7077.649
2005-07-21 15:25:00,51.87,51.88,51.86,51.88,9436.86531951995,37.2982,37.3054,37.291,37.3054,9436.8653
2005-07-21 15:30:00,51.88,51.88,51.86,51.86,15693.91732485383,37.3054,37.3054,37.291,37.291,15693.9173
2005-07-21 15:35:00,51.86,51.89,51.86,51.88,18771.15601600164,37.291,37.3126,37.291,37.3054,18771.156
2005-07-21 15:40:00,51.87,51.88,51.85,51.85,7180.223612678223,37.2982,37.3054,37.2838,37.2838,7180.2236
2005-07-21 15:45:00,51.85,51.87,51.84,51.84,14668.171094471229,37.2838,37.2982,37.2766,37.2766,14668.1711
2005-07-21 15:50:00,51.85,51.91,51.85,51.9,22566.41706841727,37.2838,37.327,37.2838,37.3198,22566.4171
2005-07-21 15:55:00,51.9,51.93,51.89,51.92,46568.87885937019,37.3198,37.3413,37.3126,37.3342,46568.8789
2005-07-22 09:30:00,54.11,54.16,53.52,54.05,88829.62355113345,38.9089,38.9449,38.4847,38.8658,88829.6236
2005-07-22 09:35:00,54.07,54.69,54.06,54.11,74571.75094881526,38.8802,39.326,38.873,38.9089,74571.7509
2005-07-22 09:40:00,54.06,54.3,53.82,54.28,56826.34116319622,38.873,39.0455,38.7004,39.0312,56826.3412
2005-07-22 09:45:00,54.27,54.35,53.94,54.25,41645.296953533696,39.024,39.0815,38.7867,39.0096,41645.297
2005-07-22 09:50:00,54.28,54.49,54.27,54.4,75802.64642527439,39.0312,39.1822,39.024,39.1175,75802.6464
2005-07-22 09:55:00,54.4,54.74,54.39,54.56,66160.63185967792,39.1175,39.3619,39.1103,39.2325,66160.6319
2005-07-22 10:00:00,54.51,54.58,54.06,54.09,46056.00574417889,39.1966,39.2469,38.873,38.8945,46056.0057
2005-07-22 10:05:00,54.06,54.07,53.95,54.07,48107.498204944095,38.873,38.8802,38.7939,38.8802,48107.4982
2005-07-22 10:10:00,54.07,54.23,53.96,54.12,41542.72233049543,38.8802,38.9952,38.8011,38.9161,41542.7223
2005-07-22 10:15:00,54.11,54.25,54.06,54.18,16822.238178274692,38.9089,39.0096,38.873,38.9593,16822.2382
2005-07-22 10:20:00,54.17,54.17,53.91,53.91,25233.35726741204,38.9521,38.9521,38.7651,38.7651,25233.3573
2005-07-22 10:25:00,53.9,53.92,53.67,53.67,42671.0431839163,38.7579,38.7723,38.5925,38.5925,42671.0432
2005-07-22 10:30:00,53.67,53.76,53.65,53.71,70366.19140424658,38.5925,38.6572,38.5782,38.6213,70366.1914
2005-07-22 10:35:00,53.69,53.89,53.69,53.87,69032.7213047492,38.6069,38.7507,38.6069,38.7363,69032.7213
2005-07-22 10:40:00,53.88,53.88,53.78,53.78,21027.797722843367,38.7435,38.7435,38.6716,38.6716,21027.7977
2005-07-22 10:45:00,53.76,53.77,53.67,53.76,19489.17837726946,38.6572,38.6644,38.5925,38.6572,19489.1784
2005-07-22 10:50:00,53.76,53.79,53.71,53.77,18873.7306390399,38.6572,38.6788,38.6213,38.6644,18873.7306
2005-07-22 10:55:00,53.78,53.88,53.71,53.74,22463.84244537901,38.6716,38.7435,38.6213,38.6429,22463.8424
2005-07-22 11:00:00,53.74,53.78,53.54,53.57,31592.983895784186,38.6429,38.6716,38.4991,38.5206,31592.9839
2005-07-22 11:05:00,53.55,53.6,53.43,53.43,37439.73740896502,38.5062,38.5422,38.42,38.42,37439.7374
2005-07-22 11:10:00,53.44,53.45,53.36,53.37,38875.782131500666,38.4271,38.4343,38.3696,38.3768,38875.7821
2005-07-22 11:15:00,53.37,53.37,53.13,53.26,55903.16955585188,38.3768,38.3768,38.2042,38.2977,55903.1696
2005-07-22 11:20:00,53.27,53.46,53.27,53.36,40414.40147707457,38.3049,38.4415,38.3049,38.3696,40414.4015
2005-07-22 11:25:00,53.34,53.52,53.32,53.5,27489.99897425377,38.3552,38.4847,38.3409,38.4703,27489.999
2005-07-22 11:30:00,53.48,53.48,53.37,53.39,17540.260539542516,38.4559,38.4559,38.3768,38.3912,17540.2605
2005-07-22 11:35:00,53.4,53.4,53.23,53.3,25848.805005641603,38.3984,38.3984,38.2761,38.3265,25848.805
2005-07-22 11:40:00,53.3,53.32,53.25,53.26,12308.95476459124,38.3265,38.3409,38.2905,38.2977,12308.9548
2005-07-22 11:45:00,53.26,53.44,53.25,53.44,22463.84244537901,38.2977,38.4271,38.2905,38.4271,22463.8424
2005-07-22 11:50:00,53.45,53.48,53.41,53.46,16309.365063083393,38.4343,38.4559,38.4056,38.4415,16309.3651
2005-07-22 11:55:00,53.48,53.6,53.38,53.6,27284.849728177247,38.4559,38.5422,38.384,38.5422,27284.8497
2005-07-22 12:00:00,53.61,53.62,53.42,53.42,21335.52159195815,38.5494,38.5566,38.4128,38.4128,21335.5216
2005-07-22 12:05:00,53.42,53.53,53.42,53.47,13026.977125859064,38.4128,38.4919,38.4128,38.4487,13026.9771
2005-07-22 12:10:00,53.42,53.46,53.38,53.46,14257.872602318186,38.4128,38.4415,38.384,38.4415,14257.8726
2005-07-22 12:15:00,53.48,53.5,53.41,53.42,13847.574110165144,38.4559,38.4703,38.4056,38.4128,13847.5741
2005-07-22 12:20:00,53.42,53.47,53.42,53.46,20514.924607652065,38.4128,38.4487,38.4128,38.4415,20514.9246
2005-07-22 12:25:00,53.48,53.48,53.42,53.42,17232.536670427737,38.4559,38.4559,38.4128,38.4128,17232.5367
2005-07-22 12:30:00,53.42,53.44,53.36,53.41,36003.69268642938,38.4128,38.4271,38.3696,38.4056,36003.6927
2005-07-22 12:35:00,53.4,53.41,53.33,53.33,13642.424864088624,38.3984,38.4056,38.348,38.348,13642.4249
2005-07-22 12:40:00,53.31,53.31,53.11,53.13,26566.827366909427,38.3337,38.3337,38.1899,38.2042,26566.8274
2005-07-22 12:45:00,53.14,53.19,52.96,53.03,23489.588675761617,38.2114,38.2474,38.082,38.1323,23489.5887
2005-07-22 12:50:00,53.03,53.05,53.01,53.01,13129.551748897322,38.1323,38.1467,38.1179,38.1179,13129.5517
2005-07-22 12:55:00,52.94,53.04,52.94,53.04,12514.10401066776,38.0676,38.1395,38.0676,38.1395,12514.104
2005-07-22 13:00:00,53.05,53.09,53.05,53.09,13026.977125859064,38.1467,38.1755,38.1467,38.1755,13026.9771
2005-07-22 13:05:00,53.09,53.26,53.09,53.21,24515.33490614422,38.1755,38.2977,38.1755,38.2618,24515.3349
2005-07-22 13:10:00,53.21,53.24,53.13,53.14,22976.71556057032,38.2618,38.2833,38.2042,38.2114,22976.7156
2005-07-22 13:15:00,53.1,53.18,53.1,53.18,16309.365063083393,38.1827,38.2402,38.1827,38.2402,16309.3651
2005-07-22 13:20:00,53.18,53.27,53.18,53.24,8821.417581290389,38.2402,38.3049,38.2402,38.2833,8821.4176
2005-07-22 13:25:00,53.24,53.24,53.19,53.24,8718.842958252128,38.2833,38.2833,38.2474,38.2833,8718.843
2005-07-22 13:30:00,53.24,53.25,53.13,53.13,8308.544466099087,38.2833,38.2905,38.2042,38.2042,8308.5445
2005-07-22 13:35:00,53.13,53.15,53.08,53.15,16719.663555236435,38.2042,38.2186,38.1683,38.2186,16719.6636
2005-07-22 13:40:00,53.15,53.19,53.11,53.11,14975.894963586008,38.2186,38.2474,38.1899,38.1899,14975.895
2005-07-22 13:45:00,53.1,53.14,53.09,53.13,8821.417581290389,38.1827,38.2114,38.1755,38.2042,8821.4176
2005-07-22 13:50:00,53.12,53.22,53.1,53.22,9231.71607344343,38.197,38.2689,38.1827,38.2689,9231.7161
2005-07-22 13:55:00,53.23,53.26,53.2,53.26,6564.775874448661,38.2761,38.2977,38.2546,38.2977,6564.7759
2005-07-22 14:00:00,53.25,53.26,53.24,53.24,17437.685916504255,38.2905,38.2977,38.2833,38.2833,17437.6859
2005-07-22 14:05:00,53.23,53.41,53.23,53.41,20617.49923069033,38.2761,38.4056,38.2761,38.4056,20617.4992
2005-07-22 14:10:00,53.41,53.56,53.41,53.53,20104.626115499024,38.4056,38.5134,38.4056,38.4919,20104.6261
2005-07-22 14:15:00,53.5,53.58,53.48,53.55,17745.40978561904,38.4703,38.5278,38.4559,38.5062,17745.4098
2005-07-22 14:20:00,53.54,53.55,53.44,53.48,16309.365063083393,38.4991,38.5062,38.4271,38.4559,16309.3651
2005-07-22 14:25:00,53.49,53.49,53.36,53.39,17232.536670427737,38.4631,38.4631,38.3696,38.3912,17232.5367
2005-07-22 14:30:00,53.4,53.4,53.26,53.27,11488.357780285158,38.3984,38.3984,38.2977,38.3049,11488.3578
2005-07-22 14:35:00,53.28,53.31,53.18,53.21,15899.06657093035,38.3121,38.3337,38.2402,38.2618,15899.0666
2005-07-22 14:40:00,53.21,53.36,53.21,53.31,13026.977125859064,38.2618,38.3696,38.2618,38.3337,13026.9771
2005-07-22 14:45:00,53.3,53.45,53.27,53.32,25951.379628679864,38.3265,38.4343,38.3049,38.3409,25951.3796
2005-07-22 14:50:00,53.3,53.34,53.21,53.22,13744.999487126885,38.3265,38.3552,38.2618,38.2689,13744.9995
2005-07-22 14:55:00,53.22,53.39,53.22,53.3,17540.260539542516,38.2689,38.3912,38.2689,38.3265,17540.2605
2005-07-22 15:00:00,53.29,53.57,53.28,53.47,12514.10401066776,38.3193,38.5206,38.3121,38.4487,12514.104
2005-07-22 15:05:00,53.46,53.49,53.46,53.46,11898.656272438198,38.4415,38.4631,38.4415,38.4415,11898.6563
2005-07-22 15:10:00,53.45,53.46,53.38,53.41,16206.790440045132,38.4343,38.4415,38.384,38.4056,16206.7904
2005-07-22 15:15:00,53.43,53.5,53.42,53.49,13539.850241050364,38.42,38.4703,38.4128,38.4631,13539.8502
2005-07-22 15:20:00,53.49,53.5,53.45,53.46,16719.663555236435,38.4631,38.4703,38.4343,38.4415,16719.6636
2005-07-22 15:25:00,53.46,53.49,53.44,53.47,23694.737921838136,38.4415,38.4631,38.4271,38.4487,23694.7379
2005-07-22 15:30:00,53.47,53.47,53.41,53.44,21027.797722843367,38.4487,38.4487,38.4056,38.4271,21027.7977
2005-07-22 15:35:00,53.44,53.46,53.37,53.39,29849.215304133755,38.4271,38.4415,38.3768,38.3912,29849.2153
2005-07-22 15:40:00,53.39,53.42,53.39,53.41,35080.52107908503,38.3912,38.4128,38.3912,38.4056,35080.5211
2005-07-22 15:45:00,53.41,53.45,53.41,53.43,71597.08688070571,38.4056,38.4343,38.4056,38.42,71597.0869
2005-07-22 15:50:00,53.43,53.44,53.42,53.44,36208.84193250589,38.42,38.4271,38.4128,38.4271,36208.8419
2005-07-22 15:55:00,53.43,53.45,53.42,53.44,34362.49871781721,38.42,38.4343,38.4128,38.4271,34362.4987
2005-07-25 09:30:00,53.53,53.59,53.38,53.38,22258.69319930249,38.4919,38.535,38.384,38.384,22258.6932
2005-07-25 09:35:00,53.38,53.56,53.35,53.56,12514.10401066776,38.384,38.5134,38.3624,38.5134,12514.104
2005-07-25 09:40:00,53.57,53.57,53.37,53.38,10667.760795979077,38.5206,38.5206,38.3768,38.384,10667.7608
2005-07-25 09:45:00,53.39,53.54,53.37,53.53,6975.074366601702,38.3912,38.4991,38.3768,38.4919,6975.0744
2005-07-25 09:50:00,53.53,53.57,53.51,53.57,6359.626628372141,38.4919,38.5206,38.4775,38.5206,6359.6266
2005-07-25 09:55:00,53.57,53.57,53.44,53.44,9847.163811672992,38.5206,38.5206,38.4271,38.4271,9847.1638
2005-07-25 10:00:00,53.41,53.44,53.35,53.37,9949.738434711251,38.4056,38.4271,38.3624,38.3768,9949.7384
2005-07-25 10:05:00,53.37,53.43,53.37,53.43,20412.349984613807,38.3768,38.42,38.3768,38.42,20412.35
2005-07-25 10:10:00,53.42,53.42,53.36,53.36,16411.939686121652,38.4128,38.4128,38.3696,38.3696,16411.9397
2005-07-25 10:15:00,53.36,53.36,53.28,53.29,11796.081649399935,38.3696,38.3696,38.3121,38.3193,11796.0816
2005-07-25 10:20:00,53.28,53.31,53.26,53.3,10360.036926864292,38.3121,38.3337,38.2977,38.3265,10360.0369
2005-07-25 10:25:00,53.3,53.31,53.27,53.27,5231.305774951277,38.3265,38.3337,38.3049,38.3049,5231.3058
2005-07-25 10:30:00,53.26,53.26,53.17,53.22,7795.671350907785,38.2977,38.2977,38.233,38.2689,7795.6714
2005-07-25 10:35:00,53.22,53.22,53.1,53.1,9026.566827366907,38.2689,38.2689,38.1827,38.1827,9026.5668
2005-07-25 10:40:00,53.11,53.22,53.11,53.2,10770.335419017334,38.1899,38.2689,38.1899,38.2546,10770.3354
2005-07-25 10:45:00,53.2,53.41,53.2,53.31,16309.365063083393,38.2546,38.4056,38.2546,38.3337,16309.3651
2005-07-25 10:50:00,53.31,53.33,53.23,53.26,16001.641193968611,38.3337,38.348,38.2761,38.2977,16001.6412
2005-07-25 10:55:00,53.26,53.26,53.19,53.21,9642.014565596472,38.2977,38.2977,38.2474,38.2618,9642.0146
2005-07-25 11:00:00,53.2,53.21,53.15,53.15,10667.760795979077,38.2546,38.2618,38.2186,38.2186,10667.7608
2005-07-25 11:05:00,53.15,53.15,53.1,53.11,14257.872602318186,38.2186,38.2186,38.1827,38.1899,14257.8726
2005-07-25 11:10:00,53.12,53.16,53.12,53.16,6359.626628372141,38.197,38.2258,38.197,38.2258,6359.6266
2005-07-25 11:15:00,53.16,53.16,53.13,53.13,14052.723356241666,38.2258,38.2258,38.2042,38.2042,14052.7234
2005-07-25 11:20:00,53.13,53.18,53.13,53.16,10154.887680787771,38.2042,38.2402,38.2042,38.2258,10154.8877
2005-07-25 11:25:00,53.17,53.17,53.14,53.16,4000.410298492153,38.233,38.233,38.2114,38.2258,4000.4103
2005-07-25 11:30:00,53.17,53.18,53.16,53.18,6667.350497486921,38.233,38.2402,38.2258,38.2402,6667.3505
2005-07-25 11:35:00,53.18,53.33,53.18,53.18,25028.20802133552,38.2402,38.348,38.2402,38.2402,25028.208
2005-07-25 11:40:00,53.19,53.22,53.19,53.21,10462.611549902556,38.2474,38.2689,38.2474,38.2618,10462.6115
2005-07-25 11:45:00,53.21,53.22,53.16,53.16,6154.47738229562,38.2618,38.2689,38.2258,38.2258,6154.4774
2005-07-25 11:50:00,53.15,53.16,53.1,53.12,14975.894963586008,38.2186,38.2258,38.1827,38.197,14975.895
2005-07-25 11:55:00,53.12,53.19,53.12,53.19,7077.648989639963,38.197,38.2474,38.197,38.2474,7077.649
2005-07-25 12:00:00,53.19,53.22,53.16,53.22,17335.111293465994,38.2474,38.2689,38.2258,38.2689,17335.1113
2005-07-25 12:05:00,53.21,53.22,53.19,53.19,6257.0520053338805,38.2618,38.2689,38.2474,38.2474,6257.052
2005-07-25 12:10:00,53.19,53.2,53.16,53.2,7282.798235716484,38.2474,38.2546,38.2258,38.2546,7282.7982
2005-07-25 12:15:00,53.2,53.2,53.15,53.16,6051.902759257359,38.2546,38.2546,38.2186,38.2258,6051.9028
2005-07-25 12:20:00,53.15,53.16,53.14,53.15,5128.731151913016,38.2186,38.2258,38.2114,38.2186,5128.7312
2005-07-25 12:25:00,53.13,53.14,53.12,53.12,17129.962047389476,38.2042,38.2114,38.197,38.197,17129.962
2005-07-25 12:30:00,53.13,53.14,53.12,53.12,4821.007282798236,38.2042,38.2114,38.197,38.197,4821.0073
2005-07-25 12:35:00,53.11,53.12,53.07,53.08,14565.596471432968,38.1899,38.197,38.1611,38.1683,14565.5965
2005-07-25 12:40:00,53.09,53.11,53.09,53.11,9642.014565596472,38.1755,38.1899,38.1755,38.1899,9642.0146
2005-07-25 12:45:00,53.11,53.15,53.11,53.14,13232.126371935585,38.1899,38.2186,38.1899,38.2114,13232.1264
2005-07-25 12:50:00,53.12,53.14,53.12,53.13,5333.880397989537,38.197,38.2114,38.197,38.2042,5333.8804
2005-07-25 12:55:00,53.13,53.14,53.13,53.13,8308.544466099087,38.2042,38.2114,38.2042,38.2042,8308.5445
2005-07-25 13:00:00,53.13,53.14,53.11,53.11,12308.95476459124,38.2042,38.2114,38.1899,38.1899,12308.9548
2005-07-25 13:05:00,53.12,53.14,53.12,53.12,18360.8575238486,38.197,38.2114,38.197,38.197,18360.8575
2005-07-25 13:10:00,53.13,53.13,53.11,53.12,11385.783157246897,38.2042,38.2042,38.1899,38.197,11385.7832
2005-07-25 13:15:00,53.12,53.15,53.12,53.14,2974.6640681095496,38.197,38.2186,38.197,38.2114,2974.6641
2005-07-25 13:20:00,53.14,53.14,53.13,53.13,4102.984921530413,38.2114,38.2114,38.2042,38.2042,4102.9849
2005-07-25 13:25:00,53.13,53.13,53.11,53.11,2461.790952918248,38.2042,38.2042,38.1899,38.1899,2461.791
2005-07-25 13:30:00,53.11,53.13,53.11,53.12,18258.28290081034,38.1899,38.2042,38.1899,38.197,18258.2829
2005-07-25 13:35:00,53.12,53.14,53.11,53.14,17335.111293465994,38.197,38.2114,38.1899,38.2114,17335.1113
2005-07-25 13:40:00,53.13,53.14,53.11,53.13,5436.455021027798,38.2042,38.2114,38.1899,38.2042,5436.455
2005-07-25 13:45:00,53.13,53.13,53.12,53.13,7693.096727869524,38.2042,38.2042,38.197,38.2042,7693.0967
2005-07-25 13:50:00,53.13,53.13,53.11,53.12,7898.245973946045,38.2042,38.2042,38.1899,38.197,7898.246
2005-07-25 13:55:00,53.12,53.12,53.11,53.11,8103.395220022566,38.197,38.197,38.1899,38.1899,8103.3952
2005-07-25 14:00:00,53.11,53.12,53.07,53.07,28310.59595855985,38.1899,38.197,38.1611,38.1611,28310.596
2005-07-25 14:05:00,53.06,53.06,53.02,53.02,6975.074366601702,38.1539,38.1539,38.1251,38.1251,6975.0744
2005-07-25 14:10:00,53.02,53.02,53.0,53.02,10872.910042055595,38.1251,38.1251,38.1108,38.1251,10872.91
2005-07-25 14:15:00,53.01,53.06,52.99,53.03,23181.86480664684,38.1179,38.1539,38.1036,38.1323,23181.8648
2005-07-25 14:20:00,53.03,53.03,53.0,53.0,8718.842958252128,38.1323,38.1323,38.1108,38.1108,8718.843
2005-07-25 14:25:00,53.0,53.0,52.92,52.93,6462.201251410401,38.1108,38.1108,38.0532,38.0604,6462.2013
2005-07-25 14:30:00,52.92,52.94,52.83,52.83,12821.82787978254,38.0532,38.0676,37.9885,37.9885,12821.8279
2005-07-25 14:35:00,52.83,52.86,52.78,52.79,15283.61883270079,37.9885,38.0101,37.9526,37.9597,15283.6188
2005-07-25 14:40:00,52.79,52.82,52.78,52.8,10360.036926864292,37.9597,37.9813,37.9526,37.9669,10360.0369
2005-07-25 14:45:00,52.79,52.83,52.76,52.83,23899.887167914658,37.9597,37.9885,37.9382,37.9885,23899.8872
2005-07-25 14:50:00,52.83,52.9,52.83,52.84,28105.44671248333,37.9885,38.0388,37.9885,37.9957,28105.4467
2005-07-25 14:55:00,52.85,52.85,52.72,52.76,14668.171094471229,38.0029,38.0029,37.9094,37.9382,14668.1711
2005-07-25 15:00:00,52.77,52.77,52.7,52.7,8718.842958252128,37.9454,37.9454,37.895,37.895,8718.843
2005-07-25 15:05:00,52.7,52.78,52.69,52.7,38465.48363934762,37.895,37.9526,37.8878,37.895,38465.4836
2005-07-25 15:10:00,52.71,52.72,52.7,52.7,9744.58918863473,37.9022,37.9094,37.895,37.895,9744.5892
2005-07-25 15:15:00,52.7,52.71,52.69,52.69,13129.551748897322,37.895,37.9022,37.8878,37.8878,13129.5517
2005-07-25 15:20:00,52.69,52.72,52.68,52.72,17950.559031695557,37.8878,37.9094,37.8807,37.9094,17950.559
2005-07-25 15:25:00,52.73,52.77,52.72,52.76,22463.84244537901,37.9166,37.9454,37.9094,37.9382,22463.8424
2005-07-25 15:30:00,52.75,52.76,52.73,52.76,18873.7306390399,37.931,37.9382,37.9166,37.9382,18873.7306
2005-07-25 15:35:00,52.76,52.76,52.75,52.75,13232.126371935585,37.9382,37.9382,37.931,37.931,13232.1264
2005-07-25 15:40:00,52.75,52.76,52.73,52.75,32516.155503128524,37.931,37.9382,37.9166,37.931,32516.1555
2005-07-25 15:45:00,52.76,52.84,52.75,52.77,72315.10924197354,37.9382,37.9957,37.931,37.9454,72315.1092
2005-07-25 15:50:00,52.77,52.79,52.77,52.79,48517.79669709714,37.9454,37.9597,37.9454,37.9597,48517.7967
2005-07-25 15:55:00,52.79,52.82,52.79,52.81,27387.424351215508,37.9597,37.9813,37.9597,37.9741,27387.4244
2005-07-26 09:35:00,53.28,53.85,53.23,53.58,50774.43840393886,38.3121,38.722,38.2761,38.5278,50774.4384
2005-07-26 09:40:00,53.55,53.55,53.42,53.42,21232.94696891989,38.5062,38.5062,38.4128,38.4128,21232.947
2005-07-26 09:45:00,53.44,53.44,53.38,53.41,7180.223612678223,38.4271,38.4271,38.384,38.4056,7180.2236
2005-07-26 09:50:00,53.42,53.42,53.28,53.37,8000.820596984306,38.4128,38.4128,38.3121,38.3768,8000.8206
2005-07-26 09:55:00,53.37,53.55,53.37,53.48,11385.783157246897,38.3768,38.5062,38.3768,38.4559,11385.7832
2005-07-26 10:00:00,53.47,53.48,53.43,53.48,13026.977125859064,38.4487,38.4559,38.42,38.4559,13026.9771
2005-07-26 10:05:00,53.51,53.68,53.51,53.68,20617.49923069033,38.4775,38.5997,38.4775,38.5997,20617.4992
2005-07-26 10:10:00,53.72,54.04,53.72,54.04,28413.17058159811,38.6285,38.8586,38.6285,38.8586,28413.1706
2005-07-26 10:15:00,54.04,54.04,53.88,53.97,32516.155503128524,38.8586,38.8586,38.7435,38.8083,32516.1555
2005-07-26 10:20:00,53.95,53.95,53.89,53.94,32516.155503128524,38.7939,38.7939,38.7507,38.7867,32516.1555
2005-07-26 10:25:00,53.93,54.0,53.89,53.89,10257.462303826032,38.7795,38.8298,38.7507,38.7507,10257.4623
2005-07-26 10:30:00,53.89,53.89,53.77,53.81,11488.357780285158,38.7507,38.7507,38.6644,38.6932,11488.3578
2005-07-26 10:35:00,53.78,53.78,53.66,53.7,14668.171094471229,38.6716,38.6716,38.5853,38.6141,14668.1711
2005-07-26 10:40:00,53.7,53.75,53.69,53.74,12206.38014155298,38.6141,38.6501,38.6069,38.6429,12206.3801
2005-07-26 10:45:00,53.75,53.79,53.72,53.74,15283.61883270079,38.6501,38.6788,38.6285,38.6429,15283.6188
2005-07-26 10:50:00,53.76,53.84,53.72,53.82,19796.902246384245,38.6572,38.7148,38.6285,38.7004,19796.9022
2005-07-26 10:55:00,53.81,53.81,53.68,53.74,26874.551236024206,38.6932,38.6932,38.5997,38.6429,26874.5512
2005-07-26 11:00:00,53.73,53.73,53.42,53.49,30669.81228843984,38.6357,38.6357,38.4128,38.4631,30669.8123
2005-07-26 11:05:00,53.49,53.53,53.47,53.52,17129.962047389476,38.4631,38.4919,38.4487,38.4847,17129.962
2005-07-26 11:10:00,53.49,53.6,53.48,53.6,15796.491947892093,38.4631,38.5422,38.4559,38.5422,15796.4919
2005-07-26 11:15:00,53.61,53.62,53.54,53.54,12616.67863370602,38.5494,38.5566,38.4991,38.4991,12616.6786
2005-07-26 11:20:00,53.54,53.54,53.49,53.52,14052.723356241666,38.4991,38.4991,38.4631,38.4847,14052.7234
2005-07-26 11:25:00,53.52,53.54,53.49,53.51,32721.304749205046,38.4847,38.4991,38.4631,38.4775,32721.3047
2005-07-26 11:30:00,53.51,53.61,53.51,53.61,19489.17837726946,38.4775,38.5494,38.4775,38.5494,19489.1784
2005-07-26 11:35:00,53.57,53.58,53.48,53.48,7795.671350907785,38.5206,38.5278,38.4559,38.4559,7795.6714
2005-07-26 11:40:00,53.48,53.49,53.41,53.41,9642.014565596472,38.4559,38.4631,38.4056,38.4056,9642.0146
2005-07-26 11:45:00,53.42,53.49,53.42,53.45,40722.12534618935,38.4128,38.4631,38.4128,38.4343,40722.1253
2005-07-26 11:50:00,53.44,53.46,53.44,53.45,3179.8133141860703,38.4271,38.4415,38.4271,38.4343,3179.8133
2005-07-26 11:55:00,53.45,53.5,53.45,53.49,35901.11806339111,38.4343,38.4703,38.4343,38.4631,35901.1181
2005-07-26 12:00:00,53.49,53.49,53.46,53.47,21027.797722843367,38.4631,38.4631,38.4415,38.4487,21027.7977
2005-07-26 12:05:00,53.45,53.47,53.41,53.41,25130.78264437378,38.4343,38.4487,38.4056,38.4056,25130.7826
2005-07-26 12:10:00,53.41,53.41,53.31,53.31,7693.096727869524,38.4056,38.4056,38.3337,38.3337,7693.0967
2005-07-26 12:15:00,53.3,53.37,53.28,53.34,5436.455021027798,38.3265,38.3768,38.3121,38.3552,5436.455
2005-07-26 12:20:00,53.31,53.35,53.3,53.34,3795.261052415632,38.3337,38.3624,38.3265,38.3552,3795.2611
2005-07-26 12:25:00,53.33,53.34,53.22,53.22,5949.328136219099,38.348,38.3552,38.2689,38.2689,5949.3281
2005-07-26 12:30:00,53.21,53.27,53.18,53.23,4513.283413683455,38.2618,38.3049,38.2402,38.2761,4513.2834
2005-07-26 12:35:00,53.22,53.27,53.22,53.26,3384.962560262591,38.2689,38.3049,38.2689,38.2977,3384.9626
2005-07-26 12:40:00,53.23,53.24,53.19,53.23,3179.8133141860703,38.2761,38.2833,38.2474,38.2761,3179.8133
2005-07-26 12:45:00,53.23,53.33,53.22,53.3,6051.902759257359,38.2761,38.348,38.2689,38.3265,6051.9028
2005-07-26 12:50:00,53.3,53.3,53.23,53.25,4000.410298492153,38.3265,38.3265,38.2761,38.2905,4000.4103
2005-07-26 12:55:00,53.25,53.26,53.25,53.25,1948.9178377269463,38.2905,38.2977,38.2905,38.2905,1948.9178
2005-07-26 13:00:00,53.29,53.29,53.23,53.28,4205.559544568673,38.3193,38.3193,38.2761,38.3121,4205.5595
2005-07-26 13:05:00,53.29,53.3,53.24,53.24,2461.790952918248,38.3193,38.3265,38.2833,38.2833,2461.791
2005-07-26 13:10:00,53.25,53.28,53.22,53.26,3692.686429377372,38.2905,38.3121,38.2689,38.2977,3692.6864
2005-07-26 13:15:00,53.27,53.3,53.22,53.22,3795.261052415632,38.3049,38.3265,38.2689,38.2689,3795.2611
2005-07-26 13:20:00,53.24,53.24,53.2,53.22,3692.686429377372,38.2833,38.2833,38.2546,38.2689,3692.6864
2005-07-26 13:25:00,53.22,53.27,53.21,53.25,3590.111806339112,38.2689,38.3049,38.2618,38.2905,3590.1118
2005-07-26 13:30:00,53.25,53.25,53.19,53.25,7693.096727869524,38.2905,38.2905,38.2474,38.2905,7693.0967
2005-07-26 13:35:00,53.27,53.32,53.25,53.32,6462.201251410401,38.3049,38.3409,38.2905,38.3409,6462.2013
2005-07-26 13:40:00,53.31,53.35,53.28,53.33,41440.14770745717,38.3337,38.3624,38.3121,38.348,41440.1477
2005-07-26 13:45:00,53.33,53.36,53.31,53.32,5539.029644066058,38.348,38.3696,38.3337,38.3409,5539.0296
2005-07-26 13:50:00,53.32,53.35,53.32,53.35,11180.633911170376,38.3409,38.3624,38.3409,38.3624,11180.6339
2005-07-26 13:55:00,53.35,53.4,53.34,53.4,5231.305774951277,38.3624,38.3984,38.3552,38.3984,5231.3058
2005-07-26 14:00:00,53.35,53.36,53.3,53.32,5949.328136219099,38.3624,38.3696,38.3265,38.3409,5949.3281
2005-07-26 14:05:00,53.33,53.33,53.28,53.29,12001.23089547646,38.348,38.348,38.3121,38.3193,12001.2309
2005-07-26 14:10:00,53.28,53.28,53.26,53.27,6667.350497486921,38.3121,38.3121,38.2977,38.3049,6667.3505
2005-07-26 14:15:00,53.29,53.29,53.23,53.25,8000.820596984306,38.3193,38.3193,38.2761,38.2905,8000.8206
2005-07-26 14:20:00,53.27,53.34,53.27,53.32,4718.432659759975,38.3049,38.3552,38.3049,38.3409,4718.4327
2005-07-26 14:25:00,53.32,53.32,53.24,53.25,6667.350497486921,38.3409,38.3409,38.2833,38.2905,6667.3505
2005-07-26 14:30:00,53.25,53.25,53.17,53.17,6872.499743563442,38.2905,38.2905,38.233,38.233,6872.4997
2005-07-26 14:35:00,53.17,53.17,53.13,53.14,6564.775874448661,38.233,38.233,38.2042,38.2114,6564.7759
2005-07-26 14:40:00,53.14,53.26,53.14,53.25,6564.775874448661,38.2114,38.2977,38.2114,38.2905,6564.7759
2005-07-26 14:45:00,53.26,53.31,53.22,53.25,11488.357780285158,38.2977,38.3337,38.2689,38.2905,11488.3578
2005-07-26 14:50:00,53.25,53.35,53.25,53.29,12308.95476459124,38.2905,38.3624,38.2905,38.3193,12308.9548
2005-07-26 14:55:00,53.29,53.34,53.28,53.3,12719.25325674428,38.3193,38.3552,38.3121,38.3265,12719.2533
2005-07-26 15:00:00,53.29,53.31,53.27,53.28,9231.71607344343,38.3193,38.3337,38.3049,38.3121,9231.7161
2005-07-26 15:05:00,53.29,53.31,53.26,53.26,13847.574110165144,38.3193,38.3337,38.2977,38.2977,13847.5741
2005-07-26 15:10:00,53.26,53.29,53.26,53.28,8411.119089137346,38.2977,38.3193,38.2977,38.3121,8411.1191
2005-07-26 15:15:00,53.29,53.33,53.28,53.33,10565.186172940814,38.3193,38.348,38.3121,38.348,10565.1862
2005-07-26 15:20:00,53.32,53.33,53.28,53.29,10154.887680787771,38.3409,38.348,38.3121,38.3193,10154.8877
2005-07-26 15:25:00,53.3,53.33,53.27,53.28,9949.738434711251,38.3265,38.348,38.3049,38.3121,9949.7384
2005-07-26 15:30:00,53.28,53.28,53.23,53.23,7898.245973946045,38.3121,38.3121,38.2761,38.2761,7898.246
2005-07-26 15:35:00,53.24,53.28,53.24,53.26,8308.544466099087,38.2833,38.3121,38.2833,38.2977,8308.5445
2005-07-26 15:40:00,53.25,53.26,53.19,53.2,6769.925120525182,38.2905,38.2977,38.2474,38.2546,6769.9251
2005-07-26 15:45:00,53.21,53.22,53.18,53.18,12206.38014155298,38.2618,38.2689,38.2402,38.2402,12206.3801
2005-07-26 15:50:00,53.18,53.28,53.16,53.28,23797.3125448764,38.2402,38.3121,38.2258,38.3121,23797.3125
2005-07-26 15:55:00,53.28,53.28,53.26,53.26,39080.93137757719,38.3121,38.3121,38.2977,38.2977,39080.9314
2005-07-27 09:30:00,53.57,53.57,53.57,53.57,19284.029131192943,38.5206,38.5206,38.5206,38.5206,19284.0291
2005-07-27 09:35:00,53.56,53.74,53.51,53.74,19489.17837726946,38.5134,38.6429,38.4775,38.6429,19489.1784
2005-07-27 09:40:00,53.76,53.79,53.64,53.66,20925.22309980511,38.6572,38.6788,38.571,38.5853,20925.2231
2005-07-27 09:45:00,53.62,53.64,53.5,53.62,30772.386911478097,38.5566,38.571,38.4703,38.5566,30772.3869
2005-07-27 09:50:00,53.63,53.65,53.61,53.64,43286.49092214586,38.5638,38.5782,38.5494,38.571,43286.4909
2005-07-27 09:55:00,53.65,53.73,53.65,53.72,12206.38014155298,38.5782,38.6357,38.5782,38.6285,12206.3801
2005-07-27 10:00:00,53.71,53.72,53.61,53.62,10565.186172940814,38.6213,38.6285,38.5494,38.5566,10565.1862
2005-07-27 10:05:00,53.62,53.65,53.57,53.59,32721.304749205046,38.5566,38.5782,38.5206,38.535,32721.3047
2005-07-27 10:10:00,53.57,53.64,53.57,53.61,34567.64796389373,38.5206,38.571,38.5206,38.5494,34567.648
2005-07-27 10:15:00,53.61,53.62,53.57,53.59,7077.648989639963,38.5494,38.5566,38.5206,38.535,7077.649
2005-07-27 10:20:00,53.59,53.61,53.58,53.61,13539.850241050364,38.535,38.5494,38.5278,38.5494,13539.8502
2005-07-27 10:25:00,53.61,53.62,53.61,53.61,10462.611549902556,38.5494,38.5566,38.5494,38.5494,10462.6115
2005-07-27 10:30:00,53.61,53.64,53.6,53.63,19284.029131192943,38.5494,38.571,38.5422,38.5638,19284.0291
2005-07-27 10:35:00,53.63,53.66,53.61,53.63,7795.671350907785,38.5638,38.5853,38.5494,38.5638,7795.6714
2005-07-27 10:40:00,53.63,53.66,53.62,53.64,3384.962560262591,38.5638,38.5853,38.5566,38.571,3384.9626
2005-07-27 10:45:00,53.64,53.65,53.62,53.63,7282.798235716484,38.571,38.5782,38.5566,38.5638,7282.7982
2005-07-27 10:50:00,53.63,53.63,53.62,53.63,20514.924607652065,38.5638,38.5638,38.5566,38.5638,20514.9246
2005-07-27 10:55:00,53.63,53.63,53.62,53.62,7795.671350907785,38.5638,38.5638,38.5566,38.5566,7795.6714
2005-07-27 11:00:00,53.62,53.63,53.58,53.59,15693.91732485383,38.5566,38.5638,38.5278,38.535,15693.9173
2005-07-27 11:05:00,53.58,53.58,53.55,53.56,9231.71607344343,38.5278,38.5278,38.5062,38.5134,9231.7161
2005-07-27 11:10:00,53.55,53.56,53.53,53.54,13744.999487126885,38.5062,38.5134,38.4919,38.4991,13744.9995
2005-07-27 11:15:00,53.54,53.57,53.53,53.57,6257.0520053338805,38.4991,38.5206,38.4919,38.5206,6257.052
2005-07-27 11:20:00,53.57,53.64,53.56,53.62,15386.193455739049,38.5206,38.571,38.5134,38.5566,15386.1935
2005-07-27 11:25:00,53.63,53.63,53.58,53.59,5128.731151913016,38.5638,38.5638,38.5278,38.535,5128.7312
2005-07-27 11:30:00,53.6,53.61,53.56,53.56,14975.894963586008,38.5422,38.5494,38.5134,38.5134,14975.895
2005-07-27 11:35:00,53.56,53.6,53.55,53.59,26874.551236024206,38.5134,38.5422,38.5062,38.535,26874.5512
2005-07-27 11:40:00,53.59,53.62,53.59,53.61,3179.8133141860703,38.535,38.5566,38.535,38.5494,3179.8133
2005-07-27 11:45:00,53.61,53.63,53.61,53.62,2974.6640681095496,38.5494,38.5638,38.5494,38.5566,2974.6641
2005-07-27 11:50:00,53.62,53.65,53.62,53.65,5026.156528874756,38.5566,38.5782,38.5566,38.5782,5026.1565
2005-07-27 11:55:00,53.63,53.67,53.63,53.67,4000.410298492153,38.5638,38.5925,38.5638,38.5925,4000.4103
2005-07-27 12:00:00,53.66,53.7,53.63,53.7,5744.178890142579,38.5853,38.6141,38.5638,38.6141,5744.1789
2005-07-27 12:05:00,53.7,53.71,53.69,53.71,13232.126371935585,38.6141,38.6213,38.6069,38.6213,13232.1264
2005-07-27 12:10:00,53.71,53.74,53.71,53.74,14770.745717509488,38.6213,38.6429,38.6213,38.6429,14770.7457
2005-07-27 12:15:00,53.74,53.74,53.72,53.73,6667.350497486921,38.6429,38.6429,38.6285,38.6357,6667.3505
2005-07-27 12:20:00,53.73,53.77,53.72,53.75,12308.95476459124,38.6357,38.6644,38.6285,38.6501,12308.9548
2005-07-27 12:25:00,53.76,53.81,53.76,53.8,9334.29069648169,38.6572,38.6932,38.6572,38.686,9334.2907
2005-07-27 12:30:00,53.8,53.81,53.79,53.81,2769.514822033029,38.686,38.6932,38.6788,38.6932,2769.5148
2005-07-27 12:35:00,53.81,53.81,53.78,53.78,2359.216329879988,38.6932,38.6932,38.6716,38.6716,2359.2163
2005-07-27 12:40:00,53.78,53.79,53.77,53.79,4205.559544568673,38.6716,38.6788,38.6644,38.6788,4205.5595
2005-07-27 12:45:00,53.78,53.79,53.78,53.79,410.2984921530413,38.6716,38.6788,38.6716,38.6788,410.2985
2005-07-27 12:50:00,53.78,53.8,53.77,53.79,12719.25325674428,38.6716,38.686,38.6644,38.6788,12719.2533
2005-07-27 12:55:00,53.77,53.79,53.77,53.79,2461.790952918248,38.6644,38.6788,38.6644,38.6788,2461.791
2005-07-27 13:00:00,53.78,53.78,53.77,53.77,1846.343214688686,38.6716,38.6716,38.6644,38.6644,1846.3432
2005-07-27 13:05:00,53.77,53.77,53.72,53.75,7693.096727869524,38.6644,38.6644,38.6285,38.6501,7693.0967
2005-07-27 13:10:00,53.75,53.76,53.75,53.75,6667.350497486921,38.6501,38.6572,38.6501,38.6501,6667.3505
2005-07-27 13:15:00,53.76,53.78,53.76,53.77,2666.9401989947687,38.6572,38.6716,38.6572,38.6644,2666.9402
2005-07-27 13:20:00,53.78,53.82,53.78,53.82,8513.693712175607,38.6716,38.7004,38.6716,38.7004,8513.6937
2005-07-27 13:25:00,53.79,53.79,53.78,53.79,2666.9401989947687,38.6788,38.6788,38.6716,38.6788,2666.9402
2005-07-27 13:30:00,53.78,53.79,53.77,53.78,9231.71607344343,38.6716,38.6788,38.6644,38.6716,9231.7161
2005-07-27 13:35:00,53.78,53.79,53.77,53.79,5026.156528874756,38.6716,38.6788,38.6644,38.6788,5026.1565
2005-07-27 13:40:00,53.79,53.81,53.79,53.81,15078.46958662427,38.6788,38.6932,38.6788,38.6932,15078.4696
2005-07-27 13:45:00,53.82,53.86,53.8,53.85,14565.596471432968,38.7004,38.7292,38.686,38.722,14565.5965
2005-07-27 13:50:00,53.84,53.85,53.8,53.8,10565.186172940814,38.7148,38.722,38.686,38.686,10565.1862
2005-07-27 13:55:00,53.81,53.85,53.81,53.85,3897.8356754538927,38.6932,38.722,38.6932,38.722,3897.8357
2005-07-27 14:00:00,53.85,53.96,53.85,53.96,8308.544466099087,38.722,38.8011,38.722,38.8011,8308.5445
2005-07-27 14:05:00,53.95,54.01,53.93,53.96,12001.23089547646,38.7939,38.837,38.7795,38.8011,12001.2309
2005-07-27 14:10:00,53.96,54.02,53.95,54.02,10770.335419017334,38.8011,38.8442,38.7939,38.8442,10770.3354
2005-07-27 14:15:00,54.02,54.21,53.99,54.12,24412.76028310596,38.8442,38.9808,38.8226,38.9161,24412.7603
2005-07-27 14:20:00,54.11,54.13,54.09,54.13,7590.522104831264,38.9089,38.9233,38.8945,38.9233,7590.5221
2005-07-27 14:25:00,54.12,54.18,54.12,54.18,7077.648989639963,38.9161,38.9593,38.9161,38.9593,7077.649
2005-07-27 14:30:00,54.18,54.19,54.17,54.18,20720.073853728587,38.9593,38.9664,38.9521,38.9593,20720.0739
2005-07-27 14:35:00,54.19,54.24,54.18,54.24,10770.335419017334,38.9664,39.0024,38.9593,39.0024,10770.3354
2005-07-27 14:40:00,54.24,54.26,54.2,54.22,14668.171094471229,39.0024,39.0168,38.9736,38.988,14668.1711
2005-07-27 14:45:00,54.24,54.29,54.21,54.24,21130.372345881628,39.0024,39.0384,38.9808,39.0024,21130.3723
2005-07-27 14:50:00,54.24,54.29,54.21,54.29,14052.723356241666,39.0024,39.0384,38.9808,39.0384,14052.7234
2005-07-27 14:55:00,54.31,54.31,54.26,54.29,25438.506513488563,39.0527,39.0527,39.0168,39.0384,25438.5065
2005-07-27 15:00:00,54.3,54.3,54.2,54.2,23592.163298799875,39.0455,39.0455,38.9736,38.9736,23592.1633
2005-07-27 15:05:00,54.21,54.23,54.21,54.23,11180.633911170376,38.9808,38.9952,38.9808,38.9952,11180.6339
2005-07-27 15:10:00,54.23,54.23,54.17,54.17,14463.021848394706,38.9952,38.9952,38.9521,38.9521,14463.0218
2005-07-27 15:15:00,54.17,54.21,54.16,54.21,10154.887680787771,38.9521,38.9808,38.9449,38.9808,10154.8877
2005-07-27 15:20:00,54.21,54.21,54.17,54.18,16104.215817006872,38.9808,38.9808,38.9521,38.9593,16104.2158
2005-07-27 15:25:00,54.18,54.2,54.17,54.19,9436.86531951995,38.9593,38.9736,38.9521,38.9664,9436.8653
2005-07-27 15:30:00,54.19,54.22,54.19,54.21,11796.081649399935,38.9664,38.988,38.9664,38.9808,11796.0816
2005-07-27 15:35:00,54.2,54.23,54.2,54.21,18873.7306390399,38.9736,38.9952,38.9736,38.9808,18873.7306
2005-07-27 15:40:00,54.21,54.25,54.21,54.24,18976.30526207816,38.9808,39.0096,38.9808,39.0024,18976.3053
2005-07-27 15:45:00,54.23,54.27,54.23,54.27,14052.723356241666,38.9952,39.024,38.9952,39.024,14052.7234
2005-07-27 15:50:00,54.27,54.28,54.24,54.24,19899.476869422502,39.024,39.0312,39.0024,39.0024,19899.4769
2005-07-27 15:55:00,54.24,54.24,54.18,54.19,13129.551748897322,39.0024,39.0024,38.9593,38.9664,13129.5517
2005-07-28 09:30:00,54.18,54.25,54.12,54.2,13232.126371935585,38.9593,39.0096,38.9161,38.9736,13232.1264
2005-07-28 09:35:00,54.2,54.2,54.02,54.02,3795.261052415632,38.9736,38.9736,38.8442,38.8442,3795.2611
2005-07-28 09:40:00,54.07,54.17,54.07,54.14,6154.47738229562,38.8802,38.9521,38.8802,38.9305,6154.4774
2005-07-28 09:45:00,54.14,54.15,54.06,54.08,5539.029644066058,38.9305,38.9377,38.873,38.8874,5539.0296
2005-07-28 09:50:00,54.09,54.18,54.09,54.18,5641.604267104318,38.8945,38.9593,38.8945,38.9593,5641.6043
2005-07-28 09:55:00,54.18,54.26,54.18,54.23,6051.902759257359,38.9593,39.0168,38.9593,38.9952,6051.9028
2005-07-28 10:00:00,54.22,54.23,54.2,54.23,13744.999487126885,38.988,38.9952,38.9736,38.9952,13744.9995
2005-07-28 10:05:00,54.24,54.24,54.2,54.21,16104.215817006872,39.0024,39.0024,38.9736,38.9808,16104.2158
2005-07-28 10:10:00,54.21,54.23,54.2,54.23,6154.47738229562,38.9808,38.9952,38.9736,38.9952,6154.4774
2005-07-28 10:15:00,54.22,54.22,54.21,54.22,6564.775874448661,38.988,38.988,38.9808,38.988,6564.7759
2005-07-28 10:20:00,54.21,54.22,54.09,54.09,19694.327623345984,38.9808,38.988,38.8945,38.8945,19694.3276
2005-07-28 10:25:00,54.11,54.11,54.07,54.08,7385.372858754744,38.9089,38.9089,38.8802,38.8874,7385.3729
2005-07-28 10:30:00,54.09,54.09,54.03,54.03,5436.455021027798,38.8945,38.8945,38.8514,38.8514,5436.455
2005-07-28 10:35:00,54.03,54.05,54.0,54.05,3897.8356754538927,38.8514,38.8658,38.8298,38.8658,3897.8357
2005-07-28 10:40:00,54.05,54.13,54.05,54.09,6257.0520053338805,38.8658,38.9233,38.8658,38.8945,6257.052
2005-07-28 10:45:00,54.1,54.11,54.06,54.09,8718.842958252128,38.9017,38.9089,38.873,38.8945,8718.843
2005-07-28 10:50:00,54.09,54.1,54.08,54.09,9129.14145040517,38.8945,38.9017,38.8874,38.8945,9129.1415
2005-07-28 10:55:00,54.08,54.1,54.07,54.08,9436.86531951995,38.8874,38.9017,38.8802,38.8874,9436.8653
2005-07-28 11:00:00,54.08,54.14,54.08,54.11,6975.074366601702,38.8874,38.9305,38.8874,38.9089,6975.0744
2005-07-28 11:05:00,54.12,54.15,54.12,54.15,5436.455021027798,38.9161,38.9377,38.9161,38.9377,5436.455
2005-07-28 11:10:00,54.14,54.15,54.11,54.14,7898.245973946045,38.9305,38.9377,38.9089,38.9305,7898.246
2005-07-28 11:15:00,54.14,54.17,54.13,54.13,9642.014565596472,38.9305,38.9521,38.9233,38.9233,9642.0146
2005-07-28 11:20:00,54.13,54.13,54.09,54.11,12001.23089547646,38.9233,38.9233,38.8945,38.9089,12001.2309
2005-07-28 11:25:00,54.11,54.17,54.11,54.17,12924.402502820802,38.9089,38.9521,38.9089,38.9521,12924.4025
2005-07-28 11:30:00,54.18,54.21,54.14,54.21,15283.61883270079,38.9593,38.9808,38.9305,38.9808,15283.6188
2005-07-28 11:35:00,54.2,54.21,54.16,54.18,12411.5293876295,38.9736,38.9808,38.9449,38.9593,12411.5294
2005-07-28 11:40:00,54.17,54.29,54.17,54.26,9231.71607344343,38.9521,39.0384,38.9521,39.0168,9231.7161
2005-07-28 11:45:00,54.27,54.33,54.27,54.32,6359.626628372141,39.024,39.0671,39.024,39.0599,6359.6266
2005-07-28 11:50:00,54.32,54.32,54.28,54.3,2872.089445071289,39.0599,39.0599,39.0312,39.0455,2872.0894
2005-07-28 11:55:00,54.29,54.32,54.29,54.31,3692.686429377372,39.0384,39.0599,39.0384,39.0527,3692.6864
2005-07-28 12:00:00,54.29,54.34,54.29,54.3,7487.947481793004,39.0384,39.0743,39.0384,39.0455,7487.9475
2005-07-28 12:05:00,54.3,54.31,54.23,54.23,9744.58918863473,39.0455,39.0527,38.9952,38.9952,9744.5892
2005-07-28 12:10:00,54.24,54.24,54.19,54.2,6257.0520053338805,39.0024,39.0024,38.9664,38.9736,6257.052
2005-07-28 12:15:00,54.21,54.22,54.18,54.18,3384.962560262591,38.9808,38.988,38.9593,38.9593,3384.9626
2005-07-28 12:20:00,54.18,54.18,54.12,54.14,6564.775874448661,38.9593,38.9593,38.9161,38.9305,6564.7759
2005-07-28 12:25:00,54.15,54.17,54.1,54.1,18976.30526207816,38.9377,38.9521,38.9017,38.9017,18976.3053
2005-07-28 12:30:00,54.11,54.11,53.94,54.03,70981.63914247615,38.9089,38.9089,38.7867,38.8514,70981.6391
2005-07-28 12:35:00,54.04,54.08,53.95,54.03,43594.21479126064,38.8586,38.8874,38.7939,38.8514,43594.2148
2005-07-28 12:40:00,54.02,54.05,53.97,53.98,39798.953738845004,38.8442,38.8658,38.8083,38.8154,39798.9537
2005-07-28 12:45:00,54.0,54.02,53.96,54.02,26566.827366909427,38.8298,38.8442,38.8011,38.8442,26566.8274
2005-07-28 12:50:00,54.03,54.07,54.02,54.07,9744.58918863473,38.8514,38.8802,38.8442,38.8802,9744.5892
2005-07-28 12:55:00,54.07,54.08,54.06,54.07,1846.343214688686,38.8802,38.8874,38.873,38.8802,1846.3432
2005-07-28 13:00:00,54.07,54.1,54.07,54.1,4410.708790645194,38.8802,38.9017,38.8802,38.9017,4410.7088
2005-07-28 13:05:00,54.07,54.08,54.06,54.08,3077.2386911478097,38.8802,38.8874,38.873,38.8874,3077.2387
2005-07-28 13:10:00,54.09,54.1,54.06,54.08,6872.499743563442,38.8945,38.9017,38.873,38.8874,6872.4997
2005-07-28 13:15:00,54.09,54.1,54.06,54.09,4718.432659759975,38.8945,38.9017,38.873,38.8945,4718.4327
2005-07-28 13:20:00,54.06,54.09,54.05,54.08,3795.261052415632,38.873,38.8945,38.8658,38.8874,3795.2611
2005-07-28 13:25:00,54.08,54.13,54.07,54.07,5436.455021027798,38.8874,38.9233,38.8802,38.8802,5436.455
2005-07-28 13:30:00,54.09,54.11,54.09,54.11,5128.731151913016,38.8945,38.9089,38.8945,38.9089,5128.7312
2005-07-28 13:35:00,54.11,54.17,54.11,54.17,6975.074366601702,38.9089,38.9521,38.9089,38.9521,6975.0744
2005-07-28 13:40:00,54.17,54.18,54.16,54.16,3077.2386911478097,38.9521,38.9593,38.9449,38.9449,3077.2387
2005-07-28 13:45:00,54.16,54.18,54.16,54.17,5436.455021027798,38.9449,38.9593,38.9449,38.9521,5436.455
2005-07-28 13:50:00,54.16,54.18,54.14,54.15,8103.395220022566,38.9449,38.9593,38.9305,38.9377,8103.3952
2005-07-28 13:55:00,54.15,54.17,54.13,54.15,6051.902759257359,38.9377,38.9521,38.9233,38.9377,6051.9028
2005-07-28 14:00:00,54.15,54.16,54.12,54.16,10360.036926864292,38.9377,38.9449,38.9161,38.9449,10360.0369
2005-07-28 14:05:00,54.14,54.16,54.12,54.16,9129.14145040517,38.9305,38.9449,38.9161,38.9449,9129.1415
2005-07-28 14:10:00,54.16,54.23,54.16,54.23,6872.499743563442,38.9449,38.9952,38.9449,38.9952,6872.4997
2005-07-28 14:15:00,54.23,54.24,54.17,54.19,11180.633911170376,38.9952,39.0024,38.9521,38.9664,11180.6339
2005-07-28 14:20:00,54.2,54.2,54.18,54.2,5539.029644066058,38.9736,38.9736,38.9593,38.9736,5539.0296
2005-07-28 14:25:00,54.19,54.24,54.19,54.22,6564.775874448661,38.9664,39.0024,38.9664,38.988,6564.7759
2005-07-28 14:30:00,54.23,54.28,54.23,54.28,28002.87208944507,38.9952,39.0312,38.9952,39.0312,28002.8721
2005-07-28 14:35:00,54.28,54.34,54.28,54.32,19284.029131192943,39.0312,39.0743,39.0312,39.0599,19284.0291
2005-07-28 14:40:00,54.33,54.38,54.31,54.36,15181.044209662528,39.0671,39.1031,39.0527,39.0887,15181.0442
2005-07-28 14:45:00,54.35,54.36,54.34,54.35,8103.395220022566,39.0815,39.0887,39.0743,39.0815,8103.3952
2005-07-28 14:50:00,54.36,54.4,54.36,54.39,10257.462303826032,39.0887,39.1175,39.0887,39.1103,10257.4623
2005-07-28 14:55:00,54.39,54.42,54.38,54.41,21130.372345881628,39.1103,39.1318,39.1031,39.1246,21130.3723
2005-07-28 15:00:00,54.41,54.41,54.26,54.29,4513.283413683455,39.1246,39.1246,39.0168,39.0384,4513.2834
2005-07-28 15:05:00,54.29,54.3,54.27,54.27,8718.842958252128,39.0384,39.0455,39.024,39.024,8718.843
2005-07-28 15:10:00,54.28,54.31,54.27,54.28,9129.14145040517,39.0312,39.0527,39.024,39.0312,9129.1415
2005-07-28 15:15:00,54.28,54.31,54.27,54.31,4615.858036721715,39.0312,39.0527,39.024,39.0527,4615.858
2005-07-28 15:20:00,54.31,54.32,54.25,54.27,7385.372858754744,39.0527,39.0599,39.0096,39.024,7385.3729
2005-07-28 15:25:00,54.27,54.28,54.26,54.28,2666.9401989947687,39.024,39.0312,39.0168,39.0312,2666.9402
2005-07-28 15:30:00,54.26,54.26,54.18,54.21,17745.40978561904,39.0168,39.0168,38.9593,38.9808,17745.4098
2005-07-28 15:35:00,54.2,54.23,54.18,54.23,14257.872602318186,38.9736,38.9952,38.9593,38.9952,14257.8726
2005-07-28 15:40:00,54.24,54.24,54.17,54.19,13539.850241050364,39.0024,39.0024,38.9521,38.9664,13539.8502
2005-07-28 15:45:00,54.2,54.2,54.18,54.2,29849.215304133755,38.9736,38.9736,38.9593,38.9736,29849.2153
2005-07-28 15:50:00,54.19,54.2,54.18,54.18,16719.663555236435,38.9664,38.9736,38.9593,38.9593,16719.6636
2005-07-28 15:55:00,54.18,54.21,54.17,54.17,18668.58139296338,38.9593,38.9808,38.9521,38.9521,18668.5814
2005-07-29 09:30:00,54.03,54.09,53.99,53.99,41850.44619961022,38.8514,38.8945,38.8226,38.8226,41850.4462
2005-07-29 09:35:00,53.99,54.01,53.91,53.94,18053.13365473381,38.8226,38.837,38.7651,38.7867,18053.1337
2005-07-29 09:40:00,53.95,54.0,53.77,53.87,21643.24546107293,38.7939,38.8298,38.6644,38.7363,21643.2455
2005-07-29 09:45:00,53.89,53.89,53.72,53.8,11180.633911170376,38.7507,38.7507,38.6285,38.686,11180.6339
2005-07-29 09:50:00,53.8,53.9,53.79,53.87,12308.95476459124,38.686,38.7579,38.6788,38.7363,12308.9548
2005-07-29 09:55:00,53.88,54.0,53.88,53.88,9949.738434711251,38.7435,38.8298,38.7435,38.7435,9949.7384
2005-07-29 10:00:00,53.88,53.95,53.88,53.93,10154.887680787771,38.7435,38.7939,38.7435,38.7795,10154.8877
2005-07-29 10:05:00,53.93,54.02,53.93,53.93,6975.074366601702,38.7795,38.8442,38.7795,38.7795,6975.0744
2005-07-29 10:10:00,53.93,53.96,53.93,53.95,9744.58918863473,38.7795,38.8011,38.7795,38.7939,9744.5892
2005-07-29 10:15:00,53.94,53.95,53.85,53.85,38260.3343932711,38.7867,38.7939,38.722,38.722,38260.3344
2005-07-29 10:20:00,53.85,53.96,53.83,53.96,17129.962047389476,38.722,38.8011,38.7076,38.8011,17129.962
2005-07-29 10:25:00,53.96,53.96,53.87,53.87,7795.671350907785,38.8011,38.8011,38.7363,38.7363,7795.6714
2005-07-29 10:30:00,53.87,53.88,53.82,53.82,12719.25325674428,38.7363,38.7435,38.7004,38.7004,12719.2533
2005-07-29 10:35:00,53.82,53.86,53.82,53.85,8616.268335213868,38.7004,38.7292,38.7004,38.722,8616.2683
2005-07-29 10:40:00,53.84,53.85,53.82,53.83,8821.417581290389,38.7148,38.722,38.7004,38.7076,8821.4176
2005-07-29 10:45:00,53.83,53.85,53.82,53.83,10975.484665093856,38.7076,38.722,38.7004,38.7076,10975.4847
2005-07-29 10:50:00,53.83,53.84,53.81,53.82,7282.798235716484,38.7076,38.7148,38.6932,38.7004,7282.7982
2005-07-29 10:55:00,53.82,53.87,53.81,53.87,6564.775874448661,38.7004,38.7363,38.6932,38.7363,6564.7759
2005-07-29 11:00:00,53.88,53.9,53.87,53.87,5846.753513180839,38.7435,38.7579,38.7363,38.7363,5846.7535
2005-07-29 11:05:00,53.86,53.89,53.86,53.88,10257.462303826032,38.7292,38.7507,38.7292,38.7435,10257.4623
2005-07-29 11:10:00,53.88,53.92,53.88,53.91,6872.499743563442,38.7435,38.7723,38.7435,38.7651,6872.4997
2005-07-29 11:15:00,53.92,53.95,53.91,53.95,7693.096727869524,38.7723,38.7939,38.7651,38.7939,7693.0967
2005-07-29 11:20:00,53.94,53.94,53.9,53.92,3692.686429377372,38.7867,38.7867,38.7579,38.7723,3692.6864
2005-07-29 11:25:00,53.92,53.93,53.91,53.93,4308.134167606934,38.7723,38.7795,38.7651,38.7795,4308.1342
2005-07-29 11:30:00,53.93,53.96,53.93,53.95,8821.417581290389,38.7795,38.8011,38.7795,38.7939,8821.4176
2005-07-29 11:35:00,53.96,53.98,53.95,53.98,10975.484665093856,38.8011,38.8154,38.7939,38.8154,10975.4847
2005-07-29 11:40:00,53.99,54.01,53.98,54.01,6975.074366601702,38.8226,38.837,38.8154,38.837,6975.0744
2005-07-29 11:45:00,54.0,54.0,53.95,53.95,34362.49871781721,38.8298,38.8298,38.7939,38.7939,34362.4987
2005-07-29 11:50:00,53.95,53.96,53.79,53.8,12616.67863370602,38.7939,38.8011,38.6788,38.686,12616.6786
2005-07-29 11:55:00,53.79,53.82,53.78,53.79,4308.134167606934,38.6788,38.7004,38.6716,38.6788,4308.1342
2005-07-29 12:00:00,53.79,53.8,53.78,53.78,8411.119089137346,38.6788,38.686,38.6716,38.6716,8411.1191
2005-07-29 12:05:00,53.79,53.81,53.79,53.8,20207.200738537285,38.6788,38.6932,38.6788,38.686,20207.2007
2005-07-29 12:10:00,53.81,53.81,53.76,53.76,6975.074366601702,38.6932,38.6932,38.6572,38.6572,6975.0744
2005-07-29 12:15:00,53.77,53.78,53.76,53.77,4205.559544568673,38.6644,38.6716,38.6572,38.6644,4205.5595
2005-07-29 12:20:00,53.76,53.77,53.75,53.75,5641.604267104318,38.6572,38.6644,38.6501,38.6501,5641.6043
2005-07-29 12:25:00,53.75,53.81,53.75,53.78,8513.693712175607,38.6501,38.6932,38.6501,38.6716,8513.6937
2005-07-29 12:30:00,53.79,53.8,53.76,53.79,8308.544466099087,38.6788,38.686,38.6572,38.6788,8308.5445
2005-07-29 12:35:00,53.79,53.81,53.79,53.8,4718.432659759975,38.6788,38.6932,38.6788,38.686,4718.4327
2005-07-29 12:40:00,53.8,53.81,53.79,53.81,30874.96153451636,38.686,38.6932,38.6788,38.6932,30874.9615
2005-07-29 12:45:00,53.81,53.84,53.79,53.79,50774.43840393886,38.6932,38.7148,38.6788,38.6788,50774.4384
2005-07-29 12:50:00,53.8,53.81,53.78,53.79,10770.335419017334,38.686,38.6932,38.6716,38.6788,10770.3354
2005-07-29 12:55:00,53.75,53.77,53.73,53.74,13026.977125859064,38.6501,38.6644,38.6357,38.6429,13026.9771
2005-07-29 13:00:00,53.74,53.75,53.73,53.75,11796.081649399935,38.6429,38.6501,38.6357,38.6501,11796.0816
2005-07-29 13:05:00,53.75,53.75,53.74,53.75,3795.261052415632,38.6501,38.6501,38.6429,38.6501,3795.2611
2005-07-29 13:10:00,53.75,53.75,53.72,53.74,10052.313057749512,38.6501,38.6501,38.6285,38.6429,10052.3131
2005-07-29 13:15:00,53.73,53.77,53.72,53.77,10462.611549902556,38.6357,38.6644,38.6285,38.6644,10462.6115
2005-07-29 13:20:00,53.77,53.78,53.75,53.78,5231.305774951277,38.6644,38.6716,38.6501,38.6716,5231.3058
2005-07-29 13:25:00,53.77,53.79,53.77,53.79,11180.633911170376,38.6644,38.6788,38.6644,38.6788,11180.6339
2005-07-29 13:30:00,53.78,53.78,53.74,53.74,14975.894963586008,38.6716,38.6716,38.6429,38.6429,14975.895
2005-07-29 13:35:00,53.74,53.74,53.72,53.74,29541.491435018976,38.6429,38.6429,38.6285,38.6429,29541.4914
2005-07-29 13:40:00,53.75,53.81,53.75,53.81,6051.902759257359,38.6501,38.6932,38.6501,38.6932,6051.9028
2005-07-29 13:45:00,53.81,53.82,53.79,53.79,2256.6417068417272,38.6932,38.7004,38.6788,38.6788,2256.6417
2005-07-29 13:50:00,53.79,53.79,53.76,53.76,12719.25325674428,38.6788,38.6788,38.6572,38.6572,12719.2533
2005-07-29 13:55:00,53.77,53.79,53.73,53.77,10872.910042055595,38.6644,38.6788,38.6357,38.6644,10872.91
2005-07-29 14:00:00,53.77,53.8,53.75,53.77,20822.648476766848,38.6644,38.686,38.6501,38.6644,20822.6485
2005-07-29 14:05:00,53.78,53.89,53.78,53.89,10462.611549902556,38.6716,38.7507,38.6716,38.7507,10462.6115
2005-07-29 14:10:00,53.89,53.92,53.89,53.89,12103.80551851472,38.7507,38.7723,38.7507,38.7507,12103.8055
2005-07-29 14:15:00,53.89,53.9,53.89,53.9,5744.178890142579,38.7507,38.7579,38.7507,38.7579,5744.1789
2005-07-29 14:20:00,53.9,53.92,53.89,53.91,9334.29069648169,38.7579,38.7723,38.7507,38.7651,9334.2907
2005-07-29 14:25:00,53.92,53.95,53.92,53.95,2769.514822033029,38.7723,38.7939,38.7723,38.7939,2769.5148
2005-07-29 14:30:00,53.96,53.99,53.96,53.97,12308.95476459124,38.8011,38.8226,38.8011,38.8083,12308.9548
2005-07-29 14:35:00,53.97,54.01,53.97,54.01,8103.395220022566,38.8083,38.837,38.8083,38.837,8103.3952
2005-07-29 14:40:00,54.01,54.01,54.0,54.0,17642.835162580777,38.837,38.837,38.8298,38.8298,17642.8352
2005-07-29 14:45:00,54.0,54.03,54.0,54.01,3179.8133141860703,38.8298,38.8514,38.8298,38.837,3179.8133
2005-07-29 14:50:00,54.01,54.03,54.0,54.02,3795.261052415632,38.837,38.8514,38.8298,38.8442,3795.2611
2005-07-29 14:55:00,54.02,54.02,54.01,54.02,7795.671350907785,38.8442,38.8442,38.837,38.8442,7795.6714
2005-07-29 15:00:00,54.03,54.07,54.03,54.04,17335.111293465994,38.8514,38.8802,38.8514,38.8586,17335.1113
2005-07-29 15:05:00,54.04,54.04,54.01,54.01,5128.731151913016,38.8586,38.8586,38.837,38.837,5128.7312
2005-07-29 15:10:00,54.01,54.01,54.0,54.0,3590.111806339112,38.837,38.837,38.8298,38.8298,3590.1118
2005-07-29 15:15:00,54.0,54.01,53.96,53.96,10052.313057749512,38.8298,38.837,38.8011,38.8011,10052.3131
2005-07-29 15:20:00,53.96,53.96,53.94,53.94,9231.71607344343,38.8011,38.8011,38.7867,38.7867,9231.7161
2005-07-29 15:25:00,53.94,53.95,53.92,53.92,8308.544466099087,38.7867,38.7939,38.7723,38.7723,8308.5445
2005-07-29 15:30:00,53.92,53.93,53.9,53.92,29336.342188942454,38.7723,38.7795,38.7579,38.7723,29336.3422
2005-07-29 15:35:00,53.92,53.98,53.92,53.98,6051.902759257359,38.7723,38.8154,38.7723,38.8154,6051.9028
2005-07-29 15:40:00,53.98,53.98,53.94,53.95,10154.887680787771,38.8154,38.8154,38.7867,38.7939,10154.8877
2005-07-29 15:45:00,53.94,53.96,53.93,53.96,9847.163811672992,38.7867,38.8011,38.7795,38.8011,9847.1638
2005-07-29 15:50:00,53.95,53.97,53.95,53.97,12001.23089547646,38.7939,38.8083,38.7939,38.8083,12001.2309
2005-07-29 15:55:00,53.97,53.97,53.91,53.96,14770.745717509488,38.8083,38.8083,38.7651,38.8011,14770.7457
2005-08-01 09:30:00,54.08,54.2,54.08,54.16,12821.82787978254,38.8874,38.9736,38.8874,38.9449,12821.8279
2005-08-01 09:35:00,54.16,54.16,53.96,53.96,6769.925120525182,38.9449,38.9449,38.8011,38.8011,6769.9251
2005-08-01 09:40:00,53.99,54.0,53.86,53.93,6462.201251410401,38.8226,38.8298,38.7292,38.7795,6462.2013
2005-08-01 09:45:00,53.98,54.15,53.91,54.03,9539.43994255821,38.8154,38.9377,38.7651,38.8514,9539.4399
2005-08-01 09:50:00,54.03,54.11,54.02,54.1,8000.820596984306,38.8514,38.9089,38.8442,38.9017,8000.8206
2005-08-01 09:55:00,54.1,54.12,54.04,54.04,1641.1939686121652,38.9017,38.9161,38.8586,38.8586,1641.194
2005-08-01 10:00:00,54.01,54.01,53.89,53.89,7898.245973946045,38.837,38.837,38.7507,38.7507,7898.246
2005-08-01 10:05:00,53.88,53.94,53.87,53.87,8308.544466099087,38.7435,38.7867,38.7363,38.7363,8308.5445
2005-08-01 10:10:00,53.88,53.96,53.88,53.96,4615.858036721715,38.7435,38.8011,38.7435,38.8011,4615.858
2005-08-01 10:15:00,53.96,53.98,53.92,53.92,4308.134167606934,38.8011,38.8154,38.7723,38.7723,4308.1342
2005-08-01 10:20:00,53.92,53.97,53.92,53.92,4513.283413683455,38.7723,38.8083,38.7723,38.7723,4513.2834
2005-08-01 10:25:00,53.92,53.96,53.92,53.94,6769.925120525182,38.7723,38.8011,38.7723,38.7867,6769.9251
2005-08-01 10:30:00,53.94,53.94,53.89,53.89,9949.738434711251,38.7867,38.7867,38.7507,38.7507,9949.7384
2005-08-01 10:35:00,53.9,53.9,53.82,53.85,18668.58139296338,38.7579,38.7579,38.7004,38.722,18668.5814
2005-08-01 10:40:00,53.84,53.93,53.84,53.93,17335.111293465994,38.7148,38.7795,38.7148,38.7795,17335.1113
2005-08-01 10:45:00,53.92,53.94,53.89,53.9,8923.992204328648,38.7723,38.7867,38.7507,38.7579,8923.9922
2005-08-01 10:50:00,53.9,53.93,53.89,53.91,6154.47738229562,38.7579,38.7795,38.7507,38.7651,6154.4774
2005-08-01 10:55:00,53.91,54.0,53.91,54.0,5539.029644066058,38.7651,38.8298,38.7651,38.8298,5539.0296
2005-08-01 11:00:00,54.01,54.06,54.01,54.01,8616.268335213868,38.837,38.873,38.837,38.837,8616.2683
2005-08-01 11:05:00,54.01,54.01,53.95,53.95,6154.47738229562,38.837,38.837,38.7939,38.7939,6154.4774
2005-08-01 11:10:00,53.95,53.98,53.9,53.92,9129.14145040517,38.7939,38.8154,38.7579,38.7723,9129.1415
2005-08-01 11:15:00,53.91,53.98,53.91,53.97,8205.969843060826,38.7651,38.8154,38.7651,38.8083,8205.9698
2005-08-01 11:20:00,53.98,54.02,53.98,54.02,9436.86531951995,38.8154,38.8442,38.8154,38.8442,9436.8653
2005-08-01 11:25:00,54.03,54.03,53.98,53.98,3487.537183300851,38.8514,38.8514,38.8154,38.8154,3487.5372
2005-08-01 11:30:00,53.97,54.01,53.97,54.01,5846.753513180839,38.8083,38.837,38.8083,38.837,5846.7535
2005-08-01 11:35:00,54.01,54.03,54.0,54.03,3384.962560262591,38.837,38.8514,38.8298,38.8514,3384.9626
2005-08-01 11:40:00,54.02,54.06,54.02,54.05,3795.261052415632,38.8442,38.873,38.8442,38.8658,3795.2611
2005-08-01 11:45:00,54.05,54.06,54.04,54.06,8000.820596984306,38.8658,38.873,38.8586,38.873,8000.8206
2005-08-01 11:50:00,54.06,54.07,54.06,54.07,8308.544466099087,38.873,38.8802,38.873,38.8802,8308.5445
2005-08-01 11:55:00,54.09,54.1,54.06,54.06,9334.29069648169,38.8945,38.9017,38.873,38.873,9334.2907
2005-08-01 12:00:00,54.05,54.05,54.0,54.0,4308.134167606934,38.8658,38.8658,38.8298,38.8298,4308.1342
2005-08-01 12:05:00,53.99,53.99,53.96,53.99,4308.134167606934,38.8226,38.8226,38.8011,38.8226,4308.1342
2005-08-01 12:10:00,54.0,54.03,54.0,54.03,3590.111806339112,38.8298,38.8514,38.8298,38.8514,3590.1118
2005-08-01 12:15:00,54.03,54.08,54.03,54.08,7898.245973946045,38.8514,38.8874,38.8514,38.8874,7898.246
2005-08-01 12:20:00,54.08,54.11,54.06,54.07,13950.148733203405,38.8874,38.9089,38.873,38.8802,13950.1487
2005-08-01 12:25:00,54.07,54.08,54.06,54.08,6564.775874448661,38.8802,38.8874,38.873,38.8874,6564.7759
2005-08-01 12:30:00,54.08,54.1,54.07,54.08,7693.096727869524,38.8874,38.9017,38.8802,38.8874,7693.0967
2005-08-01 12:35:00,54.09,54.09,54.06,54.06,4513.283413683455,38.8945,38.8945,38.873,38.873,4513.2834
2005-08-01 12:40:00,54.06,54.07,54.06,54.06,6564.775874448661,38.873,38.8802,38.873,38.873,6564.7759
2005-08-01 12:45:00,54.06,54.07,54.06,54.06,8205.969843060826,38.873,38.8802,38.873,38.873,8205.9698
2005-08-01 12:50:00,54.06,54.1,54.06,54.07,14873.320340547749,38.873,38.9017,38.873,38.8802,14873.3203
2005-08-01 12:55:00,54.07,54.07,54.05,54.05,8308.544466099087,38.8802,38.8802,38.8658,38.8658,8308.5445
2005-08-01 13:00:00,54.05,54.09,54.05,54.05,4000.410298492153,38.8658,38.8945,38.8658,38.8658,4000.4103
2005-08-01 13:05:00,54.06,54.07,54.06,54.07,13847.574110165144,38.873,38.8802,38.873,38.8802,13847.5741
2005-08-01 13:10:00,54.07,54.08,54.04,54.04,6462.201251410401,38.8802,38.8874,38.8586,38.8586,6462.2013
2005-08-01 13:15:00,54.04,54.05,54.03,54.04,5641.604267104318,38.8586,38.8658,38.8514,38.8586,5641.6043
2005-08-01 13:20:00,54.03,54.05,54.03,54.03,4410.708790645194,38.8514,38.8658,38.8514,38.8514,4410.7088
2005-08-01 13:25:00,54.03,54.06,54.03,54.06,1743.7685916504256,38.8514,38.873,38.8514,38.873,1743.7686
2005-08-01 13:30:00,54.07,54.08,54.06,54.08,7693.096727869524,38.8802,38.8874,38.873,38.8874,7693.0967
2005-08-01 13:35:00,54.08,54.09,54.08,54.09,10770.335419017334,38.8874,38.8945,38.8874,38.8945,10770.3354
2005-08-01 13:40:00,54.08,54.1,54.08,54.1,7795.671350907785,38.8874,38.9017,38.8874,38.9017,7795.6714
2005-08-01 13:45:00,54.1,54.1,54.07,54.07,5539.029644066058,38.9017,38.9017,38.8802,38.8802,5539.0296
2005-08-01 13:50:00,54.07,54.08,54.06,54.08,6975.074366601702,38.8802,38.8874,38.873,38.8874,6975.0744
2005-08-01 13:55:00,54.08,54.21,54.08,54.16,40106.67760795979,38.8874,38.9808,38.8874,38.9449,40106.6776
2005-08-01 14:00:00,54.18,54.23,54.17,54.21,22976.71556057032,38.9593,38.9952,38.9521,38.9808,22976.7156
2005-08-01 14:05:00,54.23,54.37,54.21,54.28,45235.40875987281,38.9952,39.0959,38.9808,39.0312,45235.4088
2005-08-01 14:10:00,54.26,54.35,54.26,54.33,11180.633911170376,39.0168,39.0815,39.0168,39.0671,11180.6339
2005-08-01 14:15:00,54.34,54.38,54.25,54.29,10154.887680787771,39.0743,39.1031,39.0096,39.0384,10154.8877
2005-08-01 14:20:00,54.3,54.3,54.22,54.24,4000.410298492153,39.0455,39.0455,38.988,39.0024,4000.4103
2005-08-01 14:25:00,54.24,54.27,54.23,54.24,4615.858036721715,39.0024,39.024,38.9952,39.0024,4615.858
2005-08-01 14:30:00,54.25,54.29,54.25,54.29,6154.47738229562,39.0096,39.0384,39.0096,39.0384,6154.4774
2005-08-01 14:35:00,54.29,54.3,54.29,54.29,4102.984921530413,39.0384,39.0455,39.0384,39.0384,4102.9849
2005-08-01 14:40:00,54.3,54.31,54.29,54.3,9744.58918863473,39.0455,39.0527,39.0384,39.0455,9744.5892
2005-08-01 14:45:00,54.3,54.3,54.27,54.28,7282.798235716484,39.0455,39.0455,39.024,39.0312,7282.7982
2005-08-01 14:50:00,54.29,54.31,54.27,54.31,7795.671350907785,39.0384,39.0527,39.024,39.0527,7795.6714
2005-08-01 14:55:00,54.3,54.31,54.3,54.31,5744.178890142579,39.0455,39.0527,39.0455,39.0527,5744.1789
2005-08-01 15:00:00,54.31,54.31,54.29,54.3,12616.67863370602,39.0527,39.0527,39.0384,39.0455,12616.6786
2005-08-01 15:05:00,54.3,54.31,54.29,54.29,7590.522104831264,39.0455,39.0527,39.0384,39.0384,7590.5221
2005-08-01 15:10:00,54.3,54.33,54.29,54.29,8821.417581290389,39.0455,39.0671,39.0384,39.0384,8821.4176
2005-08-01 15:15:00,54.29,54.29,54.21,54.21,8411.119089137346,39.0384,39.0384,38.9808,38.9808,8411.1191
2005-08-01 15:20:00,54.21,54.25,54.21,54.25,10565.186172940814,38.9808,39.0096,38.9808,39.0096,10565.1862
2005-08-01 15:25:00,54.26,54.27,54.24,54.24,6462.201251410401,39.0168,39.024,39.0024,39.0024,6462.2013
2005-08-01 15:30:00,54.23,54.24,54.22,54.23,13744.999487126885,38.9952,39.0024,38.988,38.9952,13744.9995
2005-08-01 15:35:00,54.23,54.29,54.23,54.29,18771.15601600164,38.9952,39.0384,38.9952,39.0384,18771.156
2005-08-01 15:40:00,54.3,54.33,54.3,54.3,16617.088932198174,39.0455,39.0671,39.0455,39.0455,16617.0889
2005-08-01 15:45:00,54.32,54.35,54.32,54.34,21950.969330187712,39.0599,39.0815,39.0599,39.0743,21950.9693
2005-08-01 15:50:00,54.33,54.33,54.15,54.15,22771.5663144938,39.0671,39.0671,38.9377,38.9377,22771.5663
2005-08-01 15:55:00,54.15,54.2,54.15,54.18,41953.02082264848,38.9377,38.9736,38.9377,38.9593,41953.0208
2005-08-02 09:30:00,54.3,54.3,54.16,54.2,25233.35726741204,39.0455,39.0455,38.9449,38.9736,25233.3573
2005-08-02 09:35:00,54.19,54.25,54.11,54.18,8308.544466099087,38.9664,39.0096,38.9089,38.9593,8308.5445
2005-08-02 09:40:00,54.21,54.22,54.11,54.13,4205.559544568673,38.9808,38.988,38.9089,38.9233,4205.5595
2005-08-02 09:45:00,54.13,54.15,54.1,54.15,13539.850241050364,38.9233,38.9377,38.9017,38.9377,13539.8502
2005-08-02 09:50:00,54.15,54.18,54.1,54.1,5846.753513180839,38.9377,38.9593,38.9017,38.9017,5846.7535
2005-08-02 09:55:00,54.1,54.1,54.06,54.08,8411.119089137346,38.9017,38.9017,38.873,38.8874,8411.1191
2005-08-02 10:00:00,54.08,54.09,53.96,54.09,11590.932403323415,38.8874,38.8945,38.8011,38.8945,11590.9324
2005-08-02 10:05:00,54.11,54.13,54.05,54.06,9949.738434711251,38.9089,38.9233,38.8658,38.873,9949.7384
2005-08-02 10:10:00,54.07,54.12,53.88,53.97,21848.39470714945,38.8802,38.9161,38.7435,38.8083,21848.3947
2005-08-02 10:15:00,53.98,54.05,53.95,54.05,16617.088932198174,38.8154,38.8658,38.7939,38.8658,16617.0889
2005-08-02 10:20:00,54.05,54.2,54.05,54.16,11590.932403323415,38.8658,38.9736,38.8658,38.9449,11590.9324
2005-08-02 10:25:00,54.13,54.13,54.04,54.04,4718.432659759975,38.9233,38.9233,38.8586,38.8586,4718.4327
2005-08-02 10:30:00,54.04,54.11,54.01,54.11,19386.6037542312,38.8586,38.9089,38.837,38.9089,19386.6038
2005-08-02 10:35:00,54.12,54.18,54.11,54.12,8923.992204328648,38.9161,38.9593,38.9089,38.9161,8923.9922
2005-08-02 10:40:00,54.11,54.19,54.11,54.18,9231.71607344343,38.9089,38.9664,38.9089,38.9593,9231.7161
2005-08-02 10:45:00,54.16,54.16,54.11,54.15,3077.2386911478097,38.9449,38.9449,38.9089,38.9377,3077.2387
2005-08-02 10:50:00,54.11,54.11,54.06,54.11,5026.156528874756,38.9089,38.9089,38.873,38.9089,5026.1565
2005-08-02 10:55:00,54.11,54.11,54.06,54.07,4308.134167606934,38.9089,38.9089,38.873,38.8802,4308.1342
2005-08-02 11:00:00,54.07,54.08,54.07,54.08,11488.357780285158,38.8802,38.8874,38.8802,38.8874,11488.3578
2005-08-02 11:05:00,54.08,54.08,54.04,54.06,19694.327623345984,38.8874,38.8874,38.8586,38.873,19694.3276
2005-08-02 11:10:00,54.07,54.09,54.06,54.09,5949.328136219099,38.8802,38.8945,38.873,38.8945,5949.3281
2005-08-02 11:15:00,54.07,54.1,54.07,54.1,11385.783157246897,38.8802,38.9017,38.8802,38.9017,11385.7832
2005-08-02 11:20:00,54.1,54.16,54.1,54.15,25130.78264437378,38.9017,38.9449,38.9017,38.9377,25130.7826
2005-08-02 11:25:00,54.16,54.17,54.15,54.17,8513.693712175607,38.9449,38.9521,38.9377,38.9521,8513.6937
2005-08-02 11:30:00,54.17,54.18,54.16,54.18,9642.014565596472,38.9521,38.9593,38.9449,38.9593,9642.0146
2005-08-02 11:35:00,54.18,54.19,54.18,54.18,4718.432659759975,38.9593,38.9664,38.9593,38.9593,4718.4327
2005-08-02 11:40:00,54.18,54.19,54.17,54.18,4821.007282798236,38.9593,38.9664,38.9521,38.9593,4821.0073
2005-08-02 11:45:00,54.18,54.18,54.12,54.15,8718.842958252128,38.9593,38.9593,38.9161,38.9377,8718.843
2005-08-02 11:50:00,54.15,54.15,54.08,54.13,28618.31982767464,38.9377,38.9377,38.8874,38.9233,28618.3198
2005-08-02 11:55:00,54.13,54.14,54.12,54.13,9231.71607344343,38.9233,38.9305,38.9161,38.9233,9231.7161
2005-08-02 12:00:00,54.11,54.11,54.09,54.09,4718.432659759975,38.9089,38.9089,38.8945,38.8945,4718.4327
2005-08-02 12:05:00,54.08,54.09,54.08,54.09,4615.858036721715,38.8874,38.8945,38.8874,38.8945,4615.858
2005-08-02 12:10:00,54.08,54.12,54.08,54.12,3897.8356754538927,38.8874,38.9161,38.8874,38.9161,3897.8357
2005-08-02 12:15:00,54.13,54.14,54.12,54.12,7180.223612678223,38.9233,38.9305,38.9161,38.9161,7180.2236
2005-08-02 12:20:00,54.11,54.14,54.11,54.11,6257.0520053338805,38.9089,38.9305,38.9089,38.9089,6257.052
2005-08-02 12:25:00,54.1,54.12,54.09,54.12,5949.328136219099,38.9017,38.9161,38.8945,38.9161,5949.3281
2005-08-02 12:30:00,54.09,54.09,54.05,54.05,3384.962560262591,38.8945,38.8945,38.8658,38.8658,3384.9626
2005-08-02 12:35:00,54.03,54.04,53.99,54.01,4410.708790645194,38.8514,38.8586,38.8226,38.837,4410.7088
2005-08-02 12:40:00,54.01,54.01,53.97,53.97,3487.537183300851,38.837,38.837,38.8083,38.8083,3487.5372
2005-08-02 12:45:00,53.96,54.03,53.96,54.03,6769.925120525182,38.8011,38.8514,38.8011,38.8514,6769.9251
2005-08-02 12:50:00,54.01,54.04,54.01,54.02,7898.245973946045,38.837,38.8586,38.837,38.8442,7898.246
2005-08-02 12:55:00,54.04,54.04,54.0,54.02,3692.686429377372,38.8586,38.8586,38.8298,38.8442,3692.6864
2005-08-02 13:00:00,54.01,54.04,54.01,54.04,6975.074366601702,38.837,38.8586,38.837,38.8586,6975.0744
2005-08-02 13:05:00,54.04,54.08,54.04,54.08,4000.410298492153,38.8586,38.8874,38.8586,38.8874,4000.4103
2005-08-02 13:10:00,54.09,54.12,54.09,54.12,5744.178890142579,38.8945,38.9161,38.8945,38.9161,5744.1789
2005-08-02 13:15:00,54.12,54.17,54.12,54.17,20822.648476766848,38.9161,38.9521,38.9161,38.9521,20822.6485
2005-08-02 13:20:00,54.16,54.16,54.11,54.13,9026.566827366907,38.9449,38.9449,38.9089,38.9233,9026.5668
2005-08-02 13:25:00,54.12,54.13,54.11,54.11,5846.753513180839,38.9161,38.9233,38.9089,38.9089,5846.7535
2005-08-02 13:30:00,54.11,54.14,54.11,54.14,5231.305774951277,38.9089,38.9305,38.9089,38.9305,5231.3058
2005-08-02 13:35:00,54.14,54.15,54.14,54.14,4308.134167606934,38.9305,38.9377,38.9305,38.9305,4308.1342
2005-08-02 13:40:00,54.15,54.15,54.1,54.1,6667.350497486921,38.9377,38.9377,38.9017,38.9017,6667.3505
2005-08-02 13:45:00,54.09,54.09,54.04,54.05,4513.283413683455,38.8945,38.8945,38.8586,38.8658,4513.2834
2005-08-02 13:50:00,54.07,54.09,54.05,54.09,9539.43994255821,38.8802,38.8945,38.8658,38.8945,9539.4399
2005-08-02 13:55:00,54.09,54.1,54.09,54.1,9949.738434711251,38.8945,38.9017,38.8945,38.9017,9949.7384
2005-08-02 14:00:00,54.1,54.11,54.06,54.07,15693.91732485383,38.9017,38.9089,38.873,38.8802,15693.9173
2005-08-02 14:05:00,54.07,54.09,54.05,54.08,29541.491435018976,38.8802,38.8945,38.8658,38.8874,29541.4914
2005-08-02 14:10:00,54.08,54.16,54.08,54.12,10975.484665093856,38.8874,38.9449,38.8874,38.9161,10975.4847
2005-08-02 14:15:00,54.1,54.1,54.05,54.07,7898.245973946045,38.9017,38.9017,38.8658,38.8802,7898.246
2005-08-02 14:20:00,54.07,54.08,54.06,54.06,10770.335419017334,38.8802,38.8874,38.873,38.873,10770.3354
2005-08-02 14:25:00,54.07,54.07,54.06,54.06,4923.581905836496,38.8802,38.8802,38.873,38.873,4923.5819
2005-08-02 14:30:00,54.05,54.1,54.05,54.08,6667.350497486921,38.8658,38.9017,38.8658,38.8874,6667.3505
2005-08-02 14:35:00,54.08,54.09,54.06,54.07,5949.328136219099,38.8874,38.8945,38.873,38.8802,5949.3281
2005-08-02 14:40:00,54.08,54.09,54.07,54.09,4308.134167606934,38.8874,38.8945,38.8802,38.8945,4308.1342
2005-08-02 14:45:00,54.09,54.12,54.09,54.1,6667.350497486921,38.8945,38.9161,38.8945,38.9017,6667.3505
2005-08-02 14:50:00,54.1,54.13,54.1,54.11,11796.081649399935,38.9017,38.9233,38.9017,38.9089,11796.0816
2005-08-02 14:55:00,54.09,54.09,54.06,54.08,11078.059288132115,38.8945,38.8945,38.873,38.8874,11078.0593
2005-08-02 15:00:00,54.08,54.08,54.0,54.01,6975.074366601702,38.8874,38.8874,38.8298,38.837,6975.0744
2005-08-02 15:05:00,54.01,54.05,54.01,54.05,11385.783157246897,38.837,38.8658,38.837,38.8658,11385.7832
2005-08-02 15:10:00,54.05,54.09,54.02,54.09,14463.021848394706,38.8658,38.8945,38.8442,38.8945,14463.0218
2005-08-02 15:15:00,54.09,54.09,54.07,54.08,5026.156528874756,38.8945,38.8945,38.8802,38.8874,5026.1565
2005-08-02 15:20:00,54.09,54.13,54.08,54.13,33644.476356549385,38.8945,38.9233,38.8874,38.9233,33644.4764
2005-08-02 15:25:00,54.13,54.15,54.13,54.15,10154.887680787771,38.9233,38.9377,38.9233,38.9377,10154.8877
2005-08-02 15:30:00,54.15,54.22,54.14,54.22,22771.5663144938,38.9377,38.988,38.9305,38.988,22771.5663
2005-08-02 15:35:00,54.21,54.21,54.19,54.21,12411.5293876295,38.9808,38.9808,38.9664,38.9808,12411.5294
2005-08-02 15:40:00,54.2,54.25,54.2,54.24,22053.54395322597,38.9736,39.0096,38.9736,39.0024,22053.544
2005-08-02 15:45:00,54.24,54.24,54.18,54.2,15488.76807877731,39.0024,39.0024,38.9593,38.9736,15488.7681
2005-08-02 15:50:00,54.22,54.24,54.2,54.21,11590.932403323415,38.988,39.0024,38.9736,38.9808,11590.9324
2005-08-02 15:55:00,54.21,54.22,54.18,54.2,24105.036413991176,38.9808,38.988,38.9593,38.9736,24105.0364
2005-08-03 09:30:00,53.98,53.98,53.75,53.75,36721.7150476972,38.8154,38.8154,38.6501,38.6501,36721.715
2005-08-03 09:35:00,53.72,53.96,53.71,53.95,15078.46958662427,38.6285,38.8011,38.6213,38.7939,15078.4696
2005-08-03 09:40:00,53.91,53.94,53.86,53.88,10154.887680787771,38.7651,38.7867,38.7292,38.7435,10154.8877
2005-08-03 09:45:00,53.87,53.9,53.79,53.81,8000.820596984306,38.7363,38.7579,38.6788,38.6932,8000.8206
2005-08-03 09:50:00,53.82,53.82,53.75,53.75,8308.544466099087,38.7004,38.7004,38.6501,38.6501,8308.5445
2005-08-03 09:55:00,53.73,53.79,53.71,53.72,7282.798235716484,38.6357,38.6788,38.6213,38.6285,7282.7982
2005-08-03 10:00:00,53.71,53.71,53.53,53.56,26874.551236024206,38.6213,38.6213,38.4919,38.5134,26874.5512
2005-08-03 10:05:00,53.57,53.66,53.56,53.65,13539.850241050364,38.5206,38.5853,38.5134,38.5782,13539.8502
2005-08-03 10:10:00,53.64,53.65,53.64,53.65,6769.925120525182,38.571,38.5782,38.571,38.5782,6769.9251
2005-08-03 10:15:00,53.65,53.68,53.65,53.66,2974.6640681095496,38.5782,38.5997,38.5782,38.5853,2974.6641
2005-08-03 10:20:00,53.66,53.67,53.65,53.67,7795.671350907785,38.5853,38.5925,38.5782,38.5925,7795.6714
2005-08-03 10:25:00,53.66,53.73,53.66,53.73,3590.111806339112,38.5853,38.6357,38.5853,38.6357,3590.1118
2005-08-03 10:30:00,53.72,53.77,53.67,53.71,14257.872602318186,38.6285,38.6644,38.5925,38.6213,14257.8726
2005-08-03 10:35:00,53.71,53.72,53.68,53.69,5846.753513180839,38.6213,38.6285,38.5997,38.6069,5846.7535
2005-08-03 10:40:00,53.71,53.74,53.71,53.73,6872.499743563442,38.6213,38.6429,38.6213,38.6357,6872.4997
2005-08-03 10:45:00,53.74,53.81,53.74,53.79,6462.201251410401,38.6429,38.6932,38.6429,38.6788,6462.2013
2005-08-03 10:50:00,53.79,53.8,53.79,53.8,4615.858036721715,38.6788,38.686,38.6788,38.686,4615.858
2005-08-03 10:55:00,53.8,53.83,53.79,53.79,17335.111293465994,38.686,38.7076,38.6788,38.6788,17335.1113
2005-08-03 11:00:00,53.79,53.79,53.74,53.74,7180.223612678223,38.6788,38.6788,38.6429,38.6429,7180.2236
2005-08-03 11:05:00,53.76,53.81,53.74,53.81,5436.455021027798,38.6572,38.6932,38.6429,38.6932,5436.455
2005-08-03 11:10:00,53.8,53.82,53.78,53.82,6975.074366601702,38.686,38.7004,38.6716,38.7004,6975.0744
2005-08-03 11:15:00,53.83,54.03,53.83,54.02,22053.54395322597,38.7076,38.8514,38.7076,38.8442,22053.544
2005-08-03 11:20:00,54.01,54.01,53.92,53.92,6872.499743563442,38.837,38.837,38.7723,38.7723,6872.4997
2005-08-03 11:25:00,53.91,53.92,53.81,53.88,10052.313057749512,38.7651,38.7723,38.6932,38.7435,10052.3131
2005-08-03 11:30:00,53.88,53.93,53.86,53.86,10462.611549902556,38.7435,38.7795,38.7292,38.7292,10462.6115
2005-08-03 11:35:00,53.87,53.88,53.86,53.86,2154.067083803467,38.7363,38.7435,38.7292,38.7292,2154.0671
2005-08-03 11:40:00,53.86,53.92,53.86,53.87,8103.395220022566,38.7292,38.7723,38.7292,38.7363,8103.3952
2005-08-03 11:45:00,53.86,53.86,53.82,53.82,2359.216329879988,38.7292,38.7292,38.7004,38.7004,2359.2163
2005-08-03 11:50:00,53.81,53.81,53.77,53.78,5641.604267104318,38.6932,38.6932,38.6644,38.6716,5641.6043
2005-08-03 11:55:00,53.79,53.79,53.76,53.77,2564.365575956508,38.6788,38.6788,38.6572,38.6644,2564.3656
2005-08-03 12:00:00,53.77,53.77,53.75,53.76,4821.007282798236,38.6644,38.6644,38.6501,38.6572,4821.0073
2005-08-03 12:05:00,53.76,53.78,53.76,53.77,5744.178890142579,38.6572,38.6716,38.6572,38.6644,5744.1789
2005-08-03 12:10:00,53.77,53.78,53.71,53.72,53236.22935685711,38.6644,38.6716,38.6213,38.6285,53236.2294
2005-08-03 12:15:00,53.71,53.72,53.71,53.72,44312.23715252846,38.6213,38.6285,38.6213,38.6285,44312.2372
2005-08-03 12:20:00,53.73,53.75,53.72,53.75,1846.343214688686,38.6357,38.6501,38.6285,38.6501,1846.3432
2005-08-03 12:25:00,53.76,53.81,53.76,53.81,6462.201251410401,38.6572,38.6932,38.6572,38.6932,6462.2013
2005-08-03 12:30:00,53.8,53.81,53.79,53.81,4000.410298492153,38.686,38.6932,38.6788,38.6932,4000.4103
2005-08-03 12:35:00,53.81,53.81,53.78,53.78,4923.581905836496,38.6932,38.6932,38.6716,38.6716,4923.5819
2005-08-03 12:40:00,53.77,53.78,53.75,53.76,2461.790952918248,38.6644,38.6716,38.6501,38.6572,2461.791
2005-08-03 12:45:00,53.75,53.78,53.75,53.78,2461.790952918248,38.6501,38.6716,38.6501,38.6716,2461.791
2005-08-03 12:50:00,53.78,53.81,53.78,53.8,4718.432659759975,38.6716,38.6932,38.6716,38.686,4718.4327
2005-08-03 12:55:00,53.8,53.81,53.79,53.79,2769.514822033029,38.686,38.6932,38.6788,38.6788,2769.5148
2005-08-03 13:00:00,53.79,53.79,53.76,53.76,6462.201251410401,38.6788,38.6788,38.6572,38.6572,6462.2013
2005-08-03 13:05:00,53.76,53.78,53.76,53.77,3384.962560262591,38.6572,38.6716,38.6572,38.6644,3384.9626
2005-08-03 13:10:00,53.77,53.79,53.77,53.77,6769.925120525182,38.6644,38.6788,38.6644,38.6644,6769.9251
2005-08-03 13:15:00,53.77,53.79,53.77,53.79,2461.790952918248,38.6644,38.6788,38.6644,38.6788,2461.791
2005-08-03 13:20:00,53.78,53.78,53.76,53.76,2769.514822033029,38.6716,38.6716,38.6572,38.6572,2769.5148
2005-08-03 13:25:00,53.77,53.78,53.76,53.78,1846.343214688686,38.6644,38.6716,38.6572,38.6716,1846.3432
2005-08-03 13:30:00,53.78,53.79,53.78,53.79,3282.3879372243305,38.6716,38.6788,38.6716,38.6788,3282.3879
2005-08-03 13:35:00,53.8,53.8,53.79,53.8,3590.111806339112,38.686,38.686,38.6788,38.686,3590.1118
2005-08-03 13:40:00,53.8,53.81,53.79,53.79,5641.604267104318,38.686,38.6932,38.6788,38.6788,5641.6043
2005-08-03 13:45:00,53.79,53.79,53.77,53.79,3179.8133141860703,38.6788,38.6788,38.6644,38.6788,3179.8133
2005-08-03 13:50:00,53.79,53.79,53.78,53.79,4923.581905836496,38.6788,38.6788,38.6716,38.6788,4923.5819
2005-08-03 13:55:00,53.79,53.8,53.76,53.77,3384.962560262591,38.6788,38.686,38.6572,38.6644,3384.9626
2005-08-03 14:00:00,53.77,53.78,53.75,53.76,3077.2386911478097,38.6644,38.6716,38.6501,38.6572,3077.2387
2005-08-03 14:05:00,53.76,53.77,53.74,53.76,14975.894963586008,38.6572,38.6644,38.6429,38.6572,14975.895
2005-08-03 14:10:00,53.75,53.79,53.73,53.79,5949.328136219099,38.6501,38.6788,38.6357,38.6788,5949.3281
2005-08-03 14:15:00,53.79,53.83,53.77,53.77,4821.007282798236,38.6788,38.7076,38.6644,38.6644,4821.0073
2005-08-03 14:20:00,53.75,53.75,53.71,53.71,7385.372858754744,38.6501,38.6501,38.6213,38.6213,7385.3729
2005-08-03 14:25:00,53.7,53.71,53.68,53.71,4718.432659759975,38.6141,38.6213,38.5997,38.6213,4718.4327
2005-08-03 14:30:00,53.71,53.72,53.7,53.72,4821.007282798236,38.6213,38.6285,38.6141,38.6285,4821.0073
2005-08-03 14:35:00,53.73,53.74,53.69,53.69,35388.24494819981,38.6357,38.6429,38.6069,38.6069,35388.2449
2005-08-03 14:40:00,53.69,53.69,53.67,53.69,4513.283413683455,38.6069,38.6069,38.5925,38.6069,4513.2834
2005-08-03 14:45:00,53.69,53.73,53.69,53.72,32618.730126166785,38.6069,38.6357,38.6069,38.6285,32618.7301
2005-08-03 14:50:00,53.71,53.79,53.71,53.79,5026.156528874756,38.6213,38.6788,38.6213,38.6788,5026.1565
2005-08-03 14:55:00,53.79,53.8,53.71,53.72,13847.574110165144,38.6788,38.686,38.6213,38.6285,13847.5741
2005-08-03 15:00:00,53.71,53.71,53.66,53.68,5436.455021027798,38.6213,38.6213,38.5853,38.5997,5436.455
2005-08-03 15:05:00,53.71,53.77,53.67,53.77,7282.798235716484,38.6213,38.6644,38.5925,38.6644,7282.7982
2005-08-03 15:10:00,53.77,53.77,53.74,53.74,7487.947481793004,38.6644,38.6644,38.6429,38.6429,7487.9475
2005-08-03 15:15:00,53.74,53.77,53.69,53.72,8000.820596984306,38.6429,38.6644,38.6069,38.6285,8000.8206
2005-08-03 15:20:00,53.71,53.72,53.69,53.71,8411.119089137346,38.6213,38.6285,38.6069,38.6213,8411.1191
2005-08-03 15:25:00,53.69,53.76,53.69,53.7,9026.566827366907,38.6069,38.6572,38.6069,38.6141,9026.5668
2005-08-03 15:30:00,53.7,53.72,53.7,53.71,18463.43214688686,38.6141,38.6285,38.6141,38.6213,18463.4321
2005-08-03 15:35:00,53.71,53.73,53.7,53.71,13129.551748897322,38.6213,38.6357,38.6141,38.6213,13129.5517
2005-08-03 15:40:00,53.71,53.8,53.71,53.79,9231.71607344343,38.6213,38.686,38.6213,38.6788,9231.7161
2005-08-03 15:45:00,53.79,53.82,53.79,53.82,5026.156528874756,38.6788,38.7004,38.6788,38.7004,5026.1565
2005-08-03 15:50:00,53.82,53.83,53.8,53.81,6051.902759257359,38.7004,38.7076,38.686,38.6932,6051.9028
2005-08-03 15:55:00,53.81,53.84,53.74,53.8,16001.641193968611,38.6932,38.7148,38.6429,38.686,16001.6412
2005-08-04 09:30:00,53.67,53.85,53.63,53.81,11796.081649399935,38.5925,38.722,38.5638,38.6932,11796.0816
2005-08-04 09:35:00,53.71,53.8,53.71,53.76,923.171607344343,38.6213,38.686,38.6213,38.6572,923.1716
2005-08-04 09:40:00,53.81,53.81,53.68,53.73,5744.178890142579,38.6932,38.6932,38.5997,38.6357,5744.1789
2005-08-04 09:45:00,53.73,53.73,53.63,53.63,5231.305774951277,38.6357,38.6357,38.5638,38.5638,5231.3058
2005-08-04 09:50:00,53.63,53.65,53.59,53.62,13539.850241050364,38.5638,38.5782,38.535,38.5566,13539.8502
2005-08-04 09:55:00,53.58,53.62,53.52,53.58,10565.186172940814,38.5278,38.5566,38.4847,38.5278,10565.1862
2005-08-04 10:00:00,53.58,53.61,53.47,53.52,12103.80551851472,38.5278,38.5494,38.4487,38.4847,12103.8055
2005-08-04 10:05:00,53.51,53.54,53.47,53.53,4000.410298492153,38.4775,38.4991,38.4487,38.4919,4000.4103
2005-08-04 10:10:00,53.51,53.51,53.42,53.45,5641.604267104318,38.4775,38.4775,38.4128,38.4343,5641.6043
2005-08-04 10:15:00,53.45,53.5,53.43,53.46,5846.753513180839,38.4343,38.4703,38.42,38.4415,5846.7535
2005-08-04 10:20:00,53.45,53.48,53.41,53.41,5436.455021027798,38.4343,38.4559,38.4056,38.4056,5436.455
2005-08-04 10:25:00,53.41,53.41,53.37,53.38,3897.8356754538927,38.4056,38.4056,38.3768,38.384,3897.8357
2005-08-04 10:30:00,53.41,53.43,53.38,53.39,8103.395220022566,38.4056,38.42,38.384,38.3912,8103.3952
2005-08-04 10:35:00,53.4,53.44,53.39,53.42,4102.984921530413,38.3984,38.4271,38.3912,38.4128,4102.9849
2005-08-04 10:40:00,53.42,53.42,53.38,53.39,1538.6193455739049,38.4128,38.4128,38.384,38.3912,1538.6193
2005-08-04 10:45:00,53.39,53.4,53.37,53.37,1025.7462303826032,38.3912,38.3984,38.3768,38.3768,1025.7462
2005-08-04 10:50:00,53.38,53.38,53.33,53.34,8411.119089137346,38.384,38.384,38.348,38.3552,8411.1191
2005-08-04 10:55:00,53.35,53.35,53.33,53.34,8205.969843060826,38.3624,38.3624,38.348,38.3552,8205.9698
2005-08-04 11:00:00,53.33,53.34,53.28,53.29,33234.17786439635,38.348,38.3552,38.3121,38.3193,33234.1779
2005-08-04 11:05:00,53.3,53.36,53.29,53.36,12206.38014155298,38.3265,38.3696,38.3193,38.3696,12206.3801
2005-08-04 11:10:00,53.36,53.41,53.33,53.35,8103.395220022566,38.3696,38.4056,38.348,38.3624,8103.3952
2005-08-04 11:15:00,53.35,53.38,53.32,53.32,11180.633911170376,38.3624,38.384,38.3409,38.3409,11180.6339
2005-08-04 11:20:00,53.32,53.34,53.3,53.32,11078.059288132115,38.3409,38.3552,38.3265,38.3409,11078.0593
2005-08-04 11:25:00,53.33,53.4,53.33,53.35,11180.633911170376,38.348,38.3984,38.348,38.3624,11180.6339
2005-08-04 11:30:00,53.33,53.33,53.18,53.19,27489.99897425377,38.348,38.348,38.2402,38.2474,27489.999
2005-08-04 11:35:00,53.19,53.21,53.14,53.21,6667.350497486921,38.2474,38.2618,38.2114,38.2618,6667.3505
2005-08-04 11:40:00,53.23,53.23,53.19,53.19,12001.23089547646,38.2761,38.2761,38.2474,38.2474,12001.2309
2005-08-04 11:45:00,53.18,53.27,53.18,53.24,7590.522104831264,38.2402,38.3049,38.2402,38.2833,7590.5221
2005-08-04 11:50:00,53.24,53.3,53.22,53.3,10462.611549902556,38.2833,38.3265,38.2689,38.3265,10462.6115
2005-08-04 11:55:00,53.3,53.3,53.22,53.28,10667.760795979077,38.3265,38.3265,38.2689,38.3121,10667.7608
2005-08-04 12:00:00,53.21,53.22,53.16,53.16,11796.081649399935,38.2618,38.2689,38.2258,38.2258,11796.0816
2005-08-04 12:05:00,53.15,53.15,53.07,53.11,11283.208534208636,38.2186,38.2186,38.1611,38.1899,11283.2085
2005-08-04 12:10:00,53.1,53.13,53.08,53.13,9334.29069648169,38.1827,38.2042,38.1683,38.2042,9334.2907
2005-08-04 12:15:00,53.13,53.14,53.07,53.07,13129.551748897322,38.2042,38.2114,38.1611,38.1611,13129.5517
2005-08-04 12:20:00,53.09,53.09,53.06,53.06,6769.925120525182,38.1755,38.1755,38.1539,38.1539,6769.9251
2005-08-04 12:25:00,53.06,53.1,53.06,53.09,5436.455021027798,38.1539,38.1827,38.1539,38.1755,5436.455
2005-08-04 12:30:00,53.1,53.1,53.03,53.04,21130.372345881628,38.1827,38.1827,38.1323,38.1395,21130.3723
2005-08-04 12:35:00,53.05,53.05,53.01,53.03,5026.156528874756,38.1467,38.1467,38.1179,38.1323,5026.1565
2005-08-04 12:40:00,53.03,53.11,53.03,53.1,10975.484665093856,38.1323,38.1899,38.1323,38.1827,10975.4847
2005-08-04 12:45:00,53.09,53.09,53.02,53.04,7693.096727869524,38.1755,38.1755,38.1251,38.1395,7693.0967
2005-08-04 12:50:00,53.03,53.03,52.79,52.79,67186.37809006052,38.1323,38.1323,37.9597,37.9597,67186.3781
2005-08-04 12:55:00,52.81,52.86,52.8,52.8,13539.850241050364,37.9741,38.0101,37.9669,37.9669,13539.8502
2005-08-04 13:00:00,52.8,52.8,52.75,52.8,22156.11857626423,37.9669,37.9669,37.931,37.9669,22156.1186
2005-08-04 13:05:00,52.8,52.87,52.8,52.85,20514.924607652065,37.9669,38.0173,37.9669,38.0029,20514.9246
2005-08-04 13:10:00,52.84,52.85,52.83,52.85,11385.783157246897,37.9957,38.0029,37.9885,38.0029,11385.7832
2005-08-04 13:15:00,52.84,52.85,52.77,52.78,13437.275618012103,37.9957,38.0029,37.9454,37.9526,13437.2756
2005-08-04 13:20:00,52.77,52.77,52.67,52.7,45235.40875987281,37.9454,37.9454,37.8735,37.895,45235.4088
2005-08-04 13:25:00,52.68,52.69,52.65,52.68,11590.932403323415,37.8807,37.8878,37.8591,37.8807,11590.9324
2005-08-04 13:30:00,52.68,52.79,52.63,52.79,10770.335419017334,37.8807,37.9597,37.8447,37.9597,10770.3354
2005-08-04 13:35:00,52.8,52.87,52.8,52.87,5128.731151913016,37.9669,38.0173,37.9669,38.0173,5128.7312
2005-08-04 13:40:00,52.86,52.89,52.86,52.88,7385.372858754744,38.0101,38.0317,38.0101,38.0245,7385.3729
2005-08-04 13:45:00,52.88,52.91,52.87,52.91,14052.723356241666,38.0245,38.046,38.0173,38.046,14052.7234
2005-08-04 13:50:00,52.92,52.97,52.92,52.94,16206.790440045132,38.0532,38.0892,38.0532,38.0676,16206.7904
2005-08-04 13:55:00,52.94,53.03,52.93,53.03,12719.25325674428,38.0676,38.1323,38.0604,38.1323,12719.2533
2005-08-04 14:00:00,53.01,53.01,52.97,53.0,10975.484665093856,38.1179,38.1179,38.0892,38.1108,10975.4847
2005-08-04 14:05:00,52.99,52.99,52.96,52.98,6769.925120525182,38.1036,38.1036,38.082,38.0964,6769.9251
2005-08-04 14:10:00,52.99,53.08,52.99,53.07,20412.349984613807,38.1036,38.1683,38.1036,38.1611,20412.35
2005-08-04 14:15:00,53.07,53.07,52.97,52.97,5744.178890142579,38.1611,38.1611,38.0892,38.0892,5744.1789
2005-08-04 14:20:00,52.97,52.97,52.9,52.9,6667.350497486921,38.0892,38.0892,38.0388,38.0388,6667.3505
2005-08-04 14:25:00,52.9,52.9,52.87,52.87,13437.275618012103,38.0388,38.0388,38.0173,38.0173,13437.2756
2005-08-04 14:30:00,52.87,52.87,52.83,52.86,15181.044209662528,38.0173,38.0173,37.9885,38.0101,15181.0442
2005-08-04 14:35:00,52.86,52.89,52.84,52.89,15181.044209662528,38.0101,38.0317,37.9957,38.0317,15181.0442
2005-08-04 14:40:00,52.89,52.91,52.88,52.91,21335.52159195815,38.0317,38.046,38.0245,38.046,21335.5216
2005-08-04 14:45:00,52.91,52.91,52.85,52.85,14463.021848394706,38.046,38.046,38.0029,38.0029,14463.0218
2005-08-04 14:50:00,52.84,52.84,52.78,52.79,13642.424864088624,37.9957,37.9957,37.9526,37.9597,13642.4249
2005-08-04 14:55:00,52.79,52.84,52.79,52.84,13950.148733203405,37.9597,37.9957,37.9597,37.9957,13950.1487
2005-08-04 15:00:00,52.83,52.83,52.78,52.79,19078.87988511642,37.9885,37.9885,37.9526,37.9597,19078.8799
2005-08-04 15:05:00,52.79,52.93,52.79,52.93,25130.78264437378,37.9597,38.0604,37.9597,38.0604,25130.7826
2005-08-04 15:10:00,52.93,52.98,52.92,52.93,15693.91732485383,38.0604,38.0964,38.0532,38.0604,15693.9173
2005-08-04 15:15:00,52.94,52.94,52.88,52.91,19181.45450815468,38.0676,38.0676,38.0245,38.046,19181.4545
2005-08-04 15:20:00,52.92,52.95,52.9,52.93,12001.23089547646,38.0532,38.0748,38.0388,38.0604,12001.2309
2005-08-04 15:25:00,52.94,52.95,52.93,52.94,17847.984408657296,38.0676,38.0748,38.0604,38.0676,17847.9844
2005-08-04 15:30:00,52.94,52.94,52.84,52.85,26669.401989947684,38.0676,38.0676,37.9957,38.0029,26669.402
2005-08-04 15:35:00,52.85,52.94,52.84,52.92,19284.029131192943,38.0029,38.0676,37.9957,38.0532,19284.0291
2005-08-04 15:40:00,52.92,52.93,52.91,52.93,17437.685916504255,38.0532,38.0604,38.046,38.0604,17437.6859
2005-08-04 15:45:00,52.92,52.92,52.82,52.88,22156.11857626423,38.0532,38.0532,37.9813,38.0245,22156.1186
2005-08-04 15:50:00,52.88,52.88,52.67,52.74,35183.09570212329,38.0245,38.0245,37.8735,37.9238,35183.0957
2005-08-04 15:55:00,52.75,52.82,52.75,52.8,29336.342188942454,37.931,37.9813,37.931,37.9669,29336.3422
2005-08-05 09:30:00,52.65,52.66,52.32,52.42,22668.99169145553,37.8591,37.8663,37.6218,37.6937,22668.9917
2005-08-05 09:35:00,52.39,52.66,52.39,52.59,13847.574110165144,37.6721,37.8663,37.6721,37.8159,13847.5741
2005-08-05 09:40:00,52.6,52.74,52.6,52.72,10565.186172940814,37.8231,37.9238,37.8231,37.9094,10565.1862
2005-08-05 09:45:00,52.73,52.74,52.68,52.69,6051.902759257359,37.9166,37.9238,37.8807,37.8878,6051.9028
2005-08-05 09:50:00,52.72,52.72,52.67,52.67,5436.455021027798,37.9094,37.9094,37.8735,37.8735,5436.455
2005-08-05 09:55:00,52.66,52.7,52.63,52.68,11590.932403323415,37.8663,37.895,37.8447,37.8807,11590.9324
2005-08-05 10:00:00,52.68,52.68,52.6,52.6,5231.305774951277,37.8807,37.8807,37.8231,37.8231,5231.3058
2005-08-05 10:05:00,52.57,52.57,52.52,52.56,7282.798235716484,37.8016,37.8016,37.7656,37.7944,7282.7982
2005-08-05 10:10:00,52.56,52.71,52.56,52.64,12924.402502820802,37.7944,37.9022,37.7944,37.8519,12924.4025
2005-08-05 10:15:00,52.64,52.65,52.6,52.61,12924.402502820802,37.8519,37.8591,37.8231,37.8303,12924.4025
2005-08-05 10:20:00,52.61,52.63,52.49,52.54,9642.014565596472,37.8303,37.8447,37.744,37.78,9642.0146
2005-08-05 10:25:00,52.55,52.55,52.48,52.5,9129.14145040517,37.7872,37.7872,37.7368,37.7512,9129.1415
2005-08-05 10:30:00,52.5,52.59,52.49,52.59,45440.55800594933,37.7512,37.8159,37.744,37.8159,45440.558
2005-08-05 10:35:00,52.57,52.6,52.53,52.56,6051.902759257359,37.8016,37.8231,37.7728,37.7944,6051.9028
2005-08-05 10:40:00,52.56,52.56,52.53,52.54,4718.432659759975,37.7944,37.7944,37.7728,37.78,4718.4327
2005-08-05 10:45:00,52.55,52.6,52.54,52.59,5846.753513180839,37.7872,37.8231,37.78,37.8159,5846.7535
2005-08-05 10:50:00,52.6,52.61,52.6,52.61,4513.283413683455,37.8231,37.8303,37.8231,37.8303,4513.2834
2005-08-05 10:55:00,52.62,52.7,52.61,52.7,11488.357780285158,37.8375,37.895,37.8303,37.895,11488.3578
2005-08-05 11:00:00,52.7,52.7,52.65,52.65,9026.566827366907,37.895,37.895,37.8591,37.8591,9026.5668
2005-08-05 11:05:00,52.65,52.68,52.64,52.65,10154.887680787771,37.8591,37.8807,37.8519,37.8591,10154.8877
2005-08-05 11:10:00,52.65,52.66,52.64,52.64,6462.201251410401,37.8591,37.8663,37.8519,37.8519,6462.2013
2005-08-05 11:15:00,52.65,52.66,52.63,52.64,6975.074366601702,37.8591,37.8663,37.8447,37.8519,6975.0744
2005-08-05 11:20:00,52.64,52.65,52.63,52.64,4615.858036721715,37.8519,37.8591,37.8447,37.8519,4615.858
2005-08-05 11:25:00,52.64,52.64,52.55,52.62,8513.693712175607,37.8519,37.8519,37.7872,37.8375,8513.6937
2005-08-05 11:30:00,52.62,52.63,52.6,52.62,4923.581905836496,37.8375,37.8447,37.8231,37.8375,4923.5819
2005-08-05 11:35:00,52.62,52.62,52.6,52.62,6564.775874448661,37.8375,37.8375,37.8231,37.8375,6564.7759
2005-08-05 11:40:00,52.62,52.66,52.61,52.66,8103.395220022566,37.8375,37.8663,37.8303,37.8663,8103.3952
2005-08-05 11:45:00,52.67,52.67,52.64,52.65,5539.029644066058,37.8735,37.8735,37.8519,37.8591,5539.0296
2005-08-05 11:50:00,52.65,52.65,52.63,52.63,3590.111806339112,37.8591,37.8591,37.8447,37.8447,3590.1118
2005-08-05 11:55:00,52.62,52.63,52.6,52.6,4615.858036721715,37.8375,37.8447,37.8231,37.8231,4615.858
2005-08-05 12:00:00,52.61,52.63,52.61,52.63,10052.313057749512,37.8303,37.8447,37.8303,37.8447,10052.3131
2005-08-05 12:05:00,52.62,52.63,52.46,52.48,41337.57308441892,37.8375,37.8447,37.7225,37.7368,41337.5731
2005-08-05 12:10:00,52.48,52.58,52.48,52.58,10975.484665093856,37.7368,37.8087,37.7368,37.8087,10975.4847
2005-08-05 12:15:00,52.57,52.58,52.54,52.54,6051.902759257359,37.8016,37.8087,37.78,37.78,6051.9028
2005-08-05 12:20:00,52.5,52.6,52.49,52.59,8411.119089137346,37.7512,37.8231,37.744,37.8159,8411.1191
2005-08-05 12:25:00,52.58,52.58,52.54,52.54,1230.895476459124,37.8087,37.8087,37.78,37.78,1230.8955
2005-08-05 12:30:00,52.54,52.54,52.49,52.5,4821.007282798236,37.78,37.78,37.744,37.7512,4821.0073
2005-08-05 12:35:00,52.49,52.5,52.46,52.47,5949.328136219099,37.744,37.7512,37.7225,37.7296,5949.3281
2005-08-05 12:40:00,52.46,52.47,52.45,52.45,2461.790952918248,37.7225,37.7296,37.7153,37.7153,2461.791
2005-08-05 12:45:00,52.44,52.44,52.4,52.41,5128.731151913016,37.7081,37.7081,37.6793,37.6865,5128.7312
2005-08-05 12:50:00,52.41,52.41,52.39,52.39,1436.0447225356447,37.6865,37.6865,37.6721,37.6721,1436.0447
2005-08-05 12:55:00,52.4,52.42,52.38,52.42,5539.029644066058,37.6793,37.6937,37.6649,37.6937,5539.0296
2005-08-05 13:00:00,52.44,52.53,52.44,52.52,9129.14145040517,37.7081,37.7728,37.7081,37.7656,9129.1415
2005-08-05 13:05:00,52.52,52.52,52.49,52.5,4615.858036721715,37.7656,37.7656,37.744,37.7512,4615.858
2005-08-05 13:10:00,52.5,52.54,52.5,52.51,4000.410298492153,37.7512,37.78,37.7512,37.7584,4000.4103
2005-08-05 13:15:00,52.52,52.52,52.47,52.48,5846.753513180839,37.7656,37.7656,37.7296,37.7368,5846.7535
2005-08-05 13:20:00,52.47,52.48,52.46,52.46,3590.111806339112,37.7296,37.7368,37.7225,37.7225,3590.1118
2005-08-05 13:25:00,52.45,52.45,52.4,52.41,5744.178890142579,37.7153,37.7153,37.6793,37.6865,5744.1789
2005-08-05 13:30:00,52.41,52.47,52.41,52.47,8821.417581290389,37.6865,37.7296,37.6865,37.7296,8821.4176
2005-08-05 13:35:00,52.46,52.47,52.46,52.47,2974.6640681095496,37.7225,37.7296,37.7225,37.7296,2974.6641
2005-08-05 13:40:00,52.47,52.49,52.47,52.49,4410.708790645194,37.7296,37.744,37.7296,37.744,4410.7088
2005-08-05 13:45:00,52.49,52.5,52.49,52.5,7487.947481793004,37.744,37.7512,37.744,37.7512,7487.9475
2005-08-05 13:50:00,52.5,52.51,52.49,52.5,6872.499743563442,37.7512,37.7584,37.744,37.7512,6872.4997
2005-08-05 13:55:00,52.49,52.49,52.46,52.47,3590.111806339112,37.744,37.744,37.7225,37.7296,3590.1118
2005-08-05 14:00:00,52.46,52.47,52.45,52.47,7077.648989639963,37.7225,37.7296,37.7153,37.7296,7077.649
2005-08-05 14:05:00,52.46,52.55,52.46,52.52,14770.745717509488,37.7225,37.7872,37.7225,37.7656,14770.7457
2005-08-05 14:10:00,52.52,52.52,52.43,52.44,4615.858036721715,37.7656,37.7656,37.7009,37.7081,4615.858
2005-08-05 14:15:00,52.43,52.43,52.4,52.41,2154.067083803467,37.7009,37.7009,37.6793,37.6865,2154.0671
2005-08-05 14:20:00,52.39,52.39,52.34,52.38,8411.119089137346,37.6721,37.6721,37.6362,37.6649,8411.1191
2005-08-05 14:25:00,52.38,52.43,52.36,52.41,11180.633911170376,37.6649,37.7009,37.6505,37.6865,11180.6339
2005-08-05 14:30:00,52.41,52.47,52.41,52.47,5436.455021027798,37.6865,37.7296,37.6865,37.7296,5436.455
2005-08-05 14:35:00,52.48,52.52,52.48,52.51,7077.648989639963,37.7368,37.7656,37.7368,37.7584,7077.649
2005-08-05 14:40:00,52.52,52.53,52.48,52.5,12103.80551851472,37.7656,37.7728,37.7368,37.7512,12103.8055
2005-08-05 14:45:00,52.5,52.52,52.47,52.49,26771.976612985945,37.7512,37.7656,37.7296,37.744,26771.9766
2005-08-05 14:50:00,52.5,52.51,52.5,52.51,6769.925120525182,37.7512,37.7584,37.7512,37.7584,6769.9251
2005-08-05 14:55:00,52.52,52.52,52.51,52.52,11283.208534208636,37.7656,37.7656,37.7584,37.7656,11283.2085
2005-08-05 15:00:00,52.51,52.58,52.5,52.58,21232.94696891989,37.7584,37.8087,37.7512,37.8087,21232.947
2005-08-05 15:05:00,52.57,52.63,52.57,52.62,20514.924607652065,37.8016,37.8447,37.8016,37.8375,20514.9246
2005-08-05 15:10:00,52.62,52.63,52.59,52.61,8513.693712175607,37.8375,37.8447,37.8159,37.8303,8513.6937
2005-08-05 15:15:00,52.61,52.63,52.61,52.63,7898.245973946045,37.8303,37.8447,37.8303,37.8447,7898.246
2005-08-05 15:20:00,52.63,52.66,52.63,52.65,10975.484665093856,37.8447,37.8663,37.8447,37.8591,10975.4847
2005-08-05 15:25:00,52.65,52.7,52.65,52.7,21848.39470714945,37.8591,37.895,37.8591,37.895,21848.3947
2005-08-05 15:30:00,52.72,52.78,52.67,52.67,25438.506513488563,37.9094,37.9526,37.8735,37.8735,25438.5065
2005-08-05 15:35:00,52.66,52.69,52.65,52.69,18976.30526207816,37.8663,37.8878,37.8591,37.8878,18976.3053
2005-08-05 15:40:00,52.69,52.7,52.69,52.7,16309.365063083393,37.8878,37.895,37.8878,37.895,16309.3651
2005-08-05 15:45:00,52.7,52.7,52.65,52.66,8616.268335213868,37.895,37.895,37.8591,37.8663,8616.2683
2005-08-05 15:50:00,52.66,52.66,52.65,52.66,16822.238178274692,37.8663,37.8663,37.8591,37.8663,16822.2382
2005-08-05 15:55:00,52.67,52.71,52.66,52.66,34054.77484870243,37.8735,37.9022,37.8663,37.8663,34054.7748
2005-08-08 09:30:00,52.69,52.73,52.65,52.66,16924.812801312954,37.8878,37.9166,37.8591,37.8663,16924.8128
2005-08-08 09:35:00,52.66,52.84,52.66,52.83,3795.261052415632,37.8663,37.9957,37.8663,37.9885,3795.2611
2005-08-08 09:40:00,52.84,52.99,52.83,52.98,11693.507026361678,37.9957,38.1036,37.9885,38.0964,11693.507
2005-08-08 09:45:00,52.98,53.03,52.98,52.99,46671.45348240845,38.0964,38.1323,38.0964,38.1036,46671.4535
2005-08-08 09:50:00,53.01,53.05,52.94,52.98,10052.313057749512,38.1179,38.1467,38.0676,38.0964,10052.3131
2005-08-08 09:55:00,53.01,53.03,52.99,53.01,9949.738434711251,38.1179,38.1323,38.1036,38.1179,9949.7384
2005-08-08 10:00:00,53.0,53.04,52.99,52.99,27900.29746640681,38.1108,38.1395,38.1036,38.1036,27900.2975
2005-08-08 10:05:00,52.99,53.0,52.86,52.86,5026.156528874756,38.1036,38.1108,38.0101,38.0101,5026.1565
2005-08-08 10:10:00,52.83,52.84,52.69,52.7,9949.738434711251,37.9885,37.9957,37.8878,37.895,9949.7384
2005-08-08 10:15:00,52.66,52.69,52.6,52.69,7795.671350907785,37.8663,37.8878,37.8231,37.8878,7795.6714
2005-08-08 10:20:00,52.69,52.79,52.68,52.79,3282.3879372243305,37.8878,37.9597,37.8807,37.9597,3282.3879
2005-08-08 10:25:00,52.79,52.89,52.79,52.85,9539.43994255821,37.9597,38.0317,37.9597,38.0029,9539.4399
2005-08-08 10:30:00,52.84,52.84,52.79,52.8,2872.089445071289,37.9957,37.9957,37.9597,37.9669,2872.0894
2005-08-08 10:35:00,52.79,52.79,52.71,52.71,3590.111806339112,37.9597,37.9597,37.9022,37.9022,3590.1118
2005-08-08 10:40:00,52.71,52.73,52.71,52.71,2359.216329879988,37.9022,37.9166,37.9022,37.9022,2359.2163
2005-08-08 10:45:00,52.7,52.73,52.7,52.73,2461.790952918248,37.895,37.9166,37.895,37.9166,2461.791
2005-08-08 10:50:00,52.72,52.72,52.69,52.69,2564.365575956508,37.9094,37.9094,37.8878,37.8878,2564.3656
2005-08-08 10:55:00,52.7,52.73,52.7,52.72,4102.984921530413,37.895,37.9166,37.895,37.9094,4102.9849
2005-08-08 11:00:00,52.73,52.73,52.71,52.73,4000.410298492153,37.9166,37.9166,37.9022,37.9166,4000.4103
2005-08-08 11:05:00,52.73,52.74,52.71,52.74,8616.268335213868,37.9166,37.9238,37.9022,37.9238,8616.2683
2005-08-08 11:10:00,52.73,52.73,52.69,52.69,5128.731151913016,37.9166,37.9166,37.8878,37.8878,5128.7312
2005-08-08 11:15:00,52.69,52.73,52.69,52.73,3692.686429377372,37.8878,37.9166,37.8878,37.9166,3692.6864
2005-08-08 11:20:00,52.73,52.75,52.72,52.72,1743.7685916504256,37.9166,37.931,37.9094,37.9094,1743.7686
2005-08-08 11:25:00,52.72,52.74,52.72,52.74,1641.1939686121652,37.9094,37.9238,37.9094,37.9238,1641.194
2005-08-08 11:30:00,52.74,52.76,52.7,52.71,3384.962560262591,37.9238,37.9382,37.895,37.9022,3384.9626
2005-08-08 11:35:00,52.7,52.7,52.64,52.65,8308.544466099087,37.895,37.895,37.8519,37.8591,8308.5445
2005-08-08 11:40:00,52.65,52.66,52.64,52.66,6154.47738229562,37.8591,37.8663,37.8519,37.8663,6154.4774
2005-08-08 11:45:00,52.66,52.66,52.65,52.65,1743.7685916504256,37.8663,37.8663,37.8591,37.8591,1743.7686
2005-08-08 11:50:00,52.65,52.65,52.65,52.65,1230.895476459124,37.8591,37.8591,37.8591,37.8591,1230.8955
2005-08-08 11:55:00,52.65,52.68,52.64,52.67,8205.969843060826,37.8591,37.8807,37.8519,37.8735,8205.9698
2005-08-08 12:00:00,52.66,52.68,52.66,52.67,1025.7462303826032,37.8663,37.8807,37.8663,37.8735,1025.7462
2005-08-08 12:05:00,52.67,52.67,52.64,52.64,4205.559544568673,37.8735,37.8735,37.8519,37.8519,4205.5595
2005-08-08 12:10:00,52.64,52.71,52.64,52.67,6462.201251410401,37.8519,37.9022,37.8519,37.8735,6462.2013
2005-08-08 12:15:00,52.66,52.71,52.66,52.7,4000.410298492153,37.8663,37.9022,37.8663,37.895,4000.4103
2005-08-08 12:20:00,52.7,52.71,52.67,52.67,5641.604267104318,37.895,37.9022,37.8735,37.8735,5641.6043
2005-08-08 12:25:00,52.68,52.68,52.68,52.68,102.57462303826031,37.8807,37.8807,37.8807,37.8807,102.5746
2005-08-08 12:30:00,52.68,52.68,52.67,52.68,2564.365575956508,37.8807,37.8807,37.8735,37.8807,2564.3656
2005-08-08 12:35:00,52.67,52.68,52.66,52.66,1641.1939686121652,37.8735,37.8807,37.8663,37.8663,1641.194
2005-08-08 12:40:00,52.67,52.67,52.65,52.66,2359.216329879988,37.8735,37.8735,37.8591,37.8663,2359.2163
2005-08-08 12:45:00,52.66,52.7,52.65,52.68,1641.1939686121652,37.8663,37.895,37.8591,37.8807,1641.194
2005-08-08 12:50:00,52.68,52.69,52.65,52.69,2461.790952918248,37.8807,37.8878,37.8591,37.8878,2461.791
2005-08-08 12:55:00,52.7,52.72,52.7,52.72,1538.6193455739049,37.895,37.9094,37.895,37.9094,1538.6193
2005-08-08 13:00:00,52.72,52.72,52.69,52.72,2359.216329879988,37.9094,37.9094,37.8878,37.9094,2359.2163
2005-08-08 13:05:00,52.73,52.73,52.67,52.67,4102.984921530413,37.9166,37.9166,37.8735,37.8735,4102.9849
2005-08-08 13:10:00,52.67,52.69,52.67,52.69,3487.537183300851,37.8735,37.8878,37.8735,37.8878,3487.5372
2005-08-08 13:15:00,52.7,52.73,52.7,52.73,5436.455021027798,37.895,37.9166,37.895,37.9166,5436.455
2005-08-08 13:20:00,52.74,52.92,52.74,52.83,31490.40927274592,37.9238,38.0532,37.9238,37.9885,31490.4093
2005-08-08 13:25:00,52.83,52.84,52.77,52.77,20002.051492460763,37.9885,37.9957,37.9454,37.9454,20002.0515
2005-08-08 13:30:00,52.78,52.78,52.73,52.73,4923.581905836496,37.9526,37.9526,37.9166,37.9166,4923.5819
2005-08-08 13:35:00,52.73,52.78,52.73,52.78,10462.611549902556,37.9166,37.9526,37.9166,37.9526,10462.6115
2005-08-08 13:40:00,52.77,52.8,52.77,52.77,1436.0447225356447,37.9454,37.9669,37.9454,37.9454,1436.0447
2005-08-08 13:45:00,52.78,52.86,52.78,52.86,5026.156528874756,37.9526,38.0101,37.9526,38.0101,5026.1565
2005-08-08 13:50:00,52.84,52.84,52.83,52.83,3179.8133141860703,37.9957,37.9957,37.9885,37.9885,3179.8133
2005-08-08 13:55:00,52.83,52.85,52.83,52.84,3590.111806339112,37.9885,38.0029,37.9885,37.9957,3590.1118
2005-08-08 14:00:00,52.85,52.85,52.83,52.83,2769.514822033029,38.0029,38.0029,37.9885,37.9885,2769.5148
2005-08-08 14:05:00,52.83,52.84,52.83,52.83,9539.43994255821,37.9885,37.9957,37.9885,37.9885,9539.4399
2005-08-08 14:10:00,52.83,52.84,52.71,52.72,15488.76807877731,37.9885,37.9957,37.9022,37.9094,15488.7681
2005-08-08 14:15:00,52.73,52.81,52.73,52.8,3487.537183300851,37.9166,37.9741,37.9166,37.9669,3487.5372
2005-08-08 14:20:00,52.82,52.86,52.8,52.85,5744.178890142579,37.9813,38.0101,37.9669,38.0029,5744.1789
2005-08-08 14:25:00,52.86,52.91,52.86,52.9,7487.947481793004,38.0101,38.046,38.0101,38.0388,7487.9475
2005-08-08 14:30:00,52.91,52.92,52.84,52.84,7385.372858754744,38.046,38.0532,37.9957,37.9957,7385.3729
2005-08-08 14:35:00,52.83,52.85,52.81,52.82,4205.559544568673,37.9885,38.0029,37.9741,37.9813,4205.5595
2005-08-08 14:40:00,52.82,52.83,52.78,52.81,6667.350497486921,37.9813,37.9885,37.9526,37.9741,6667.3505
2005-08-08 14:45:00,52.81,52.85,52.81,52.85,2461.790952918248,37.9741,38.0029,37.9741,38.0029,2461.791
2005-08-08 14:50:00,52.86,52.91,52.86,52.9,6872.499743563442,38.0101,38.046,38.0101,38.0388,6872.4997
2005-08-08 14:55:00,52.89,52.92,52.89,52.9,7487.947481793004,38.0317,38.0532,38.0317,38.0388,7487.9475
2005-08-08 15:00:00,52.9,52.9,52.87,52.89,13232.126371935585,38.0388,38.0388,38.0173,38.0317,13232.1264
2005-08-08 15:05:00,52.89,52.9,52.89,52.9,2359.216329879988,38.0317,38.0388,38.0317,38.0388,2359.2163
2005-08-08 15:10:00,52.9,52.94,52.9,52.94,11283.208534208636,38.0388,38.0676,38.0388,38.0676,11283.2085
2005-08-08 15:15:00,52.94,52.96,52.87,52.88,11078.059288132115,38.0676,38.082,38.0173,38.0245,11078.0593
2005-08-08 15:20:00,52.89,52.9,52.87,52.89,7693.096727869524,38.0317,38.0388,38.0173,38.0317,7693.0967
2005-08-08 15:25:00,52.89,52.91,52.89,52.91,8308.544466099087,38.0317,38.046,38.0317,38.046,8308.5445
2005-08-08 15:30:00,52.91,52.91,52.76,52.81,24925.63339829726,38.046,38.046,37.9382,37.9741,24925.6334
2005-08-08 15:35:00,52.8,52.84,52.8,52.84,11796.081649399935,37.9669,37.9957,37.9669,37.9957,11796.0816
2005-08-08 15:40:00,52.84,52.85,52.8,52.82,12514.10401066776,37.9957,38.0029,37.9669,37.9813,12514.104
2005-08-08 15:45:00,52.83,52.89,52.83,52.89,16617.088932198174,37.9885,38.0317,37.9885,38.0317,16617.0889
2005-08-08 15:50:00,52.89,52.9,52.84,52.84,9436.86531951995,38.0317,38.0388,37.9957,37.9957,9436.8653
2005-08-08 15:55:00,52.84,52.9,52.82,52.89,20822.648476766848,37.9957,38.0388,37.9813,38.0317,20822.6485
2005-08-09 09:30:00,53.03,53.03,52.66,52.82,20002.051492460763,38.1323,38.1323,37.8663,37.9813,20002.0515
2005-08-09 09:35:00,52.73,52.99,52.71,52.93,6154.47738229562,37.9166,38.1036,37.9022,38.0604,6154.4774
2005-08-09 09:40:00,52.99,53.02,52.85,52.9,8821.417581290389,38.1036,38.1251,38.0029,38.0388,8821.4176
2005-08-09 09:45:00,52.9,52.98,52.9,52.96,6975.074366601702,38.0388,38.0964,38.0388,38.082,6975.0744
2005-08-09 09:50:00,52.95,52.96,52.9,52.93,3590.111806339112,38.0748,38.082,38.0388,38.0604,3590.1118
2005-08-09 09:55:00,52.92,52.98,52.9,52.95,4821.007282798236,38.0532,38.0964,38.0388,38.0748,4821.0073
2005-08-09 10:00:00,52.98,53.02,52.96,52.96,3282.3879372243305,38.0964,38.1251,38.082,38.082,3282.3879
2005-08-09 10:05:00,52.96,53.07,52.96,53.05,3590.111806339112,38.082,38.1611,38.082,38.1467,3590.1118
2005-08-09 10:10:00,53.05,53.05,53.02,53.02,3795.261052415632,38.1467,38.1467,38.1251,38.1251,3795.2611
2005-08-09 10:15:00,53.02,53.03,53.0,53.01,1948.9178377269463,38.1251,38.1323,38.1108,38.1179,1948.9178
2005-08-09 10:20:00,53.01,53.02,52.98,53.02,2359.216329879988,38.1179,38.1251,38.0964,38.1251,2359.2163
2005-08-09 10:25:00,53.02,53.06,53.02,53.02,3282.3879372243305,38.1251,38.1539,38.1251,38.1251,3282.3879
2005-08-09 10:30:00,53.02,53.08,53.02,53.08,4821.007282798236,38.1251,38.1683,38.1251,38.1683,4821.0073
2005-08-09 10:35:00,53.07,53.08,53.05,53.05,2154.067083803467,38.1611,38.1683,38.1467,38.1467,2154.0671
2005-08-09 10:40:00,53.04,53.04,53.01,53.01,3692.686429377372,38.1395,38.1395,38.1179,38.1179,3692.6864
2005-08-09 10:45:00,53.01,53.07,53.01,53.05,6975.074366601702,38.1179,38.1611,38.1179,38.1467,6975.0744
2005-08-09 10:50:00,53.04,53.05,53.02,53.02,3590.111806339112,38.1395,38.1467,38.1251,38.1251,3590.1118
2005-08-09 10:55:00,53.01,53.04,52.98,53.03,3897.8356754538927,38.1179,38.1395,38.0964,38.1323,3897.8357
2005-08-09 11:00:00,53.03,53.1,53.03,53.08,10565.186172940814,38.1323,38.1827,38.1323,38.1683,10565.1862
2005-08-09 11:05:00,53.08,53.14,53.06,53.07,6975.074366601702,38.1683,38.2114,38.1539,38.1611,6975.0744
2005-08-09 11:10:00,53.13,53.13,53.09,53.13,4615.858036721715,38.2042,38.2042,38.1755,38.2042,4615.858
2005-08-09 11:15:00,53.13,53.13,53.08,53.09,1846.343214688686,38.2042,38.2042,38.1683,38.1755,1846.3432
2005-08-09 11:20:00,53.09,53.09,53.05,53.05,1641.1939686121652,38.1755,38.1755,38.1467,38.1467,1641.194
2005-08-09 11:25:00,53.05,53.09,53.05,53.09,2461.790952918248,38.1467,38.1755,38.1467,38.1755,2461.791
2005-08-09 11:30:00,53.09,53.1,53.07,53.1,3897.8356754538927,38.1755,38.1827,38.1611,38.1827,3897.8357
2005-08-09 11:35:00,53.11,53.11,53.05,53.05,1128.3208534208636,38.1899,38.1899,38.1467,38.1467,1128.3209
2005-08-09 11:40:00,53.03,53.06,53.03,53.04,3282.3879372243305,38.1323,38.1539,38.1323,38.1395,3282.3879
2005-08-09 11:45:00,53.05,53.08,53.05,53.08,5744.178890142579,38.1467,38.1683,38.1467,38.1683,5744.1789
2005-08-09 11:50:00,53.08,53.1,53.08,53.09,5949.328136219099,38.1683,38.1827,38.1683,38.1755,5949.3281
2005-08-09 11:55:00,53.09,53.18,53.09,53.16,7693.096727869524,38.1755,38.2402,38.1755,38.2258,7693.0967
2005-08-09 12:00:00,53.16,53.17,53.15,53.15,1436.0447225356447,38.2258,38.233,38.2186,38.2186,1436.0447
2005-08-09 12:05:00,53.15,53.18,53.15,53.18,2154.067083803467,38.2186,38.2402,38.2186,38.2402,2154.0671
2005-08-09 12:10:00,53.19,53.2,53.16,53.16,11693.507026361678,38.2474,38.2546,38.2258,38.2258,11693.507
2005-08-09 12:15:00,53.16,53.16,53.13,53.15,1538.6193455739049,38.2258,38.2258,38.2042,38.2186,1538.6193
2005-08-09 12:20:00,53.13,53.14,53.13,53.13,2256.6417068417272,38.2042,38.2114,38.2042,38.2042,2256.6417
2005-08-09 12:25:00,53.14,53.23,53.14,53.2,4615.858036721715,38.2114,38.2761,38.2114,38.2546,4615.858
2005-08-09 12:30:00,53.19,53.2,53.16,53.17,2051.4924607652065,38.2474,38.2546,38.2258,38.233,2051.4925
2005-08-09 12:35:00,53.15,53.16,53.15,53.15,3077.2386911478097,38.2186,38.2258,38.2186,38.2186,3077.2387
2005-08-09 12:40:00,53.15,53.17,53.14,53.17,3795.261052415632,38.2186,38.233,38.2114,38.233,3795.2611
2005-08-09 12:45:00,53.15,53.17,53.15,53.17,1743.7685916504256,38.2186,38.233,38.2186,38.233,1743.7686
2005-08-09 12:50:00,53.17,53.24,53.17,53.22,8205.969843060826,38.233,38.2833,38.233,38.2689,8205.9698
2005-08-09 12:55:00,53.23,53.24,53.16,53.17,8821.417581290389,38.2761,38.2833,38.2258,38.233,8821.4176
2005-08-09 13:00:00,53.16,53.16,53.12,53.12,2461.790952918248,38.2258,38.2258,38.197,38.197,2461.791
2005-08-09 13:05:00,53.12,53.15,53.12,53.14,6564.775874448661,38.197,38.2186,38.197,38.2114,6564.7759
2005-08-09 13:10:00,53.14,53.17,53.14,53.17,7590.522104831264,38.2114,38.233,38.2114,38.233,7590.5221
2005-08-09 13:15:00,53.17,53.18,53.17,53.18,1025.7462303826032,38.233,38.2402,38.233,38.2402,1025.7462
2005-08-09 13:20:00,53.18,53.18,53.12,53.12,6462.201251410401,38.2402,38.2402,38.197,38.197,6462.2013
2005-08-09 13:25:00,53.12,53.12,53.12,53.12,3384.962560262591,38.197,38.197,38.197,38.197,3384.9626
2005-08-09 13:30:00,53.12,53.14,53.12,53.14,8923.992204328648,38.197,38.2114,38.197,38.2114,8923.9922
2005-08-09 13:35:00,53.14,53.15,53.11,53.11,1743.7685916504256,38.2114,38.2186,38.1899,38.1899,1743.7686
2005-08-09 13:40:00,53.11,53.13,53.09,53.1,3897.8356754538927,38.1899,38.2042,38.1755,38.1827,3897.8357
2005-08-09 13:45:00,53.09,53.23,53.09,53.23,5436.455021027798,38.1755,38.2761,38.1755,38.2761,5436.455
2005-08-09 13:50:00,53.23,53.39,53.23,53.39,21130.372345881628,38.2761,38.3912,38.2761,38.3912,21130.3723
2005-08-09 13:55:00,53.39,53.4,53.28,53.29,13437.275618012103,38.3912,38.3984,38.3121,38.3193,13437.2756
2005-08-09 14:00:00,53.27,53.28,53.25,53.25,2666.9401989947687,38.3049,38.3121,38.2905,38.2905,2666.9402
2005-08-09 14:05:00,53.25,53.25,53.24,53.24,615.447738229562,38.2905,38.2905,38.2833,38.2833,615.4477
2005-08-09 14:10:00,53.23,53.25,53.23,53.24,6975.074366601702,38.2761,38.2905,38.2761,38.2833,6975.0744
2005-08-09 14:15:00,53.24,53.26,53.2,53.26,11385.783157246897,38.2833,38.2977,38.2546,38.2977,11385.7832
2005-08-09 14:20:00,53.27,53.27,53.2,53.2,10052.313057749512,38.3049,38.3049,38.2546,38.2546,10052.3131
2005-08-09 14:25:00,53.2,53.22,53.17,53.2,11078.059288132115,38.2546,38.2689,38.233,38.2546,11078.0593
2005-08-09 14:30:00,53.21,53.24,53.16,53.23,17437.685916504255,38.2618,38.2833,38.2258,38.2761,17437.6859
2005-08-09 14:35:00,53.22,53.23,53.18,53.18,3077.2386911478097,38.2689,38.2761,38.2402,38.2402,3077.2387
2005-08-09 14:40:00,53.18,53.18,53.16,53.17,9539.43994255821,38.2402,38.2402,38.2258,38.233,9539.4399
2005-08-09 14:45:00,53.17,53.18,53.13,53.14,6564.775874448661,38.233,38.2402,38.2042,38.2114,6564.7759
2005-08-09 14:50:00,53.13,53.16,53.13,53.16,9744.58918863473,38.2042,38.2258,38.2042,38.2258,9744.5892
2005-08-09 14:55:00,53.15,53.15,53.1,53.1,8103.395220022566,38.2186,38.2186,38.1827,38.1827,8103.3952
2005-08-09 15:00:00,53.1,53.13,53.1,53.11,10154.887680787771,38.1827,38.2042,38.1827,38.1899,10154.8877
2005-08-09 15:05:00,53.11,53.16,53.11,53.11,4205.559544568673,38.1899,38.2258,38.1899,38.1899,4205.5595
2005-08-09 15:10:00,53.1,53.11,53.04,53.04,3692.686429377372,38.1827,38.1899,38.1395,38.1395,3692.6864
2005-08-09 15:15:00,53.04,53.14,53.02,53.13,18258.28290081034,38.1395,38.2114,38.1251,38.2042,18258.2829
2005-08-09 15:20:00,53.13,53.17,53.11,53.11,7693.096727869524,38.2042,38.233,38.1899,38.1899,7693.0967
2005-08-09 15:25:00,53.1,53.1,53.08,53.1,10770.335419017334,38.1827,38.1827,38.1683,38.1827,10770.3354
2005-08-09 15:30:00,53.09,53.1,53.08,53.09,16411.939686121652,38.1755,38.1827,38.1683,38.1755,16411.9397
2005-08-09 15:35:00,53.08,53.12,53.08,53.12,14257.872602318186,38.1683,38.197,38.1683,38.197,14257.8726
2005-08-09 15:40:00,53.12,53.15,53.12,53.14,14155.297979279923,38.197,38.2186,38.197,38.2114,14155.298
2005-08-09 15:45:00,53.14,53.27,53.14,53.15,29644.06605805724,38.2114,38.3049,38.2114,38.2186,29644.0661
2005-08-09 15:50:00,53.17,53.21,53.16,53.17,11180.633911170376,38.233,38.2618,38.2258,38.233,11180.6339
2005-08-09 15:55:00,53.16,53.25,53.16,53.22,30669.81228843984,38.2258,38.2905,38.2258,38.2689,30669.8123
2005-08-10 09:30:00,53.43,53.43,53.13,53.23,17642.835162580777,38.42,38.42,38.2042,38.2761,17642.8352
2005-08-10 09:35:00,53.16,53.28,53.13,53.25,4000.410298492153,38.2258,38.3121,38.2042,38.2905,4000.4103
2005-08-10 09:40:00,53.25,53.3,53.22,53.22,8103.395220022566,38.2905,38.3265,38.2689,38.2689,8103.3952
2005-08-10 09:45:00,53.22,53.22,53.03,53.18,9231.71607344343,38.2689,38.2689,38.1323,38.2402,9231.7161
2005-08-10 09:50:00,53.17,53.39,53.17,53.39,8923.992204328648,38.233,38.3912,38.233,38.3912,8923.9922
2005-08-10 09:55:00,53.4,53.47,53.39,53.47,7282.798235716484,38.3984,38.4487,38.3912,38.4487,7282.7982
2005-08-10 10:00:00,53.46,53.49,53.42,53.46,3897.8356754538927,38.4415,38.4631,38.4128,38.4415,3897.8357
2005-08-10 10:05:00,53.46,53.46,53.36,53.38,3384.962560262591,38.4415,38.4415,38.3696,38.384,3384.9626
2005-08-10 10:10:00,53.38,53.39,53.34,53.34,5846.753513180839,38.384,38.3912,38.3552,38.3552,5846.7535
2005-08-10 10:15:00,53.34,53.38,53.33,53.33,5641.604267104318,38.3552,38.384,38.348,38.348,5641.6043
2005-08-10 10:20:00,53.34,53.36,53.32,53.36,1538.6193455739049,38.3552,38.3696,38.3409,38.3696,1538.6193
2005-08-10 10:25:00,53.34,53.35,53.3,53.3,24515.33490614422,38.3552,38.3624,38.3265,38.3265,24515.3349
2005-08-10 10:30:00,53.31,53.38,53.31,53.35,6257.0520053338805,38.3337,38.384,38.3337,38.3624,6257.052
2005-08-10 10:35:00,53.33,53.34,53.28,53.32,6154.47738229562,38.348,38.3552,38.3121,38.3409,6154.4774
2005-08-10 10:40:00,53.3,53.32,53.26,53.26,2666.9401989947687,38.3265,38.3409,38.2977,38.2977,2666.9402
2005-08-10 10:45:00,53.24,53.38,53.21,53.37,16411.939686121652,38.2833,38.384,38.2618,38.3768,16411.9397
2005-08-10 10:50:00,53.37,53.45,53.37,53.43,9539.43994255821,38.3768,38.4343,38.3768,38.42,9539.4399
2005-08-10 10:55:00,53.44,53.45,53.41,53.42,10565.186172940814,38.4271,38.4343,38.4056,38.4128,10565.1862
2005-08-10 11:00:00,53.41,53.42,53.4,53.4,3077.2386911478097,38.4056,38.4128,38.3984,38.3984,3077.2387
2005-08-10 11:05:00,53.39,53.39,53.35,53.37,11590.932403323415,38.3912,38.3912,38.3624,38.3768,11590.9324
2005-08-10 11:10:00,53.36,53.36,53.35,53.36,5026.156528874756,38.3696,38.3696,38.3624,38.3696,5026.1565
2005-08-10 11:15:00,53.36,53.36,53.33,53.33,1743.7685916504256,38.3696,38.3696,38.348,38.348,1743.7686
2005-08-10 11:20:00,53.33,53.36,53.32,53.33,3692.686429377372,38.348,38.3696,38.3409,38.348,3692.6864
2005-08-10 11:25:00,53.33,53.36,53.33,53.36,7795.671350907785,38.348,38.3696,38.348,38.3696,7795.6714
2005-08-10 11:30:00,53.35,53.4,53.35,53.38,20309.775361575543,38.3624,38.3984,38.3624,38.384,20309.7754
2005-08-10 11:35:00,53.38,53.39,53.36,53.38,4821.007282798236,38.384,38.3912,38.3696,38.384,4821.0073
2005-08-10 11:40:00,53.38,53.38,53.35,53.35,5436.455021027798,38.384,38.384,38.3624,38.3624,5436.455
2005-08-10 11:45:00,53.37,53.37,53.34,53.34,1743.7685916504256,38.3768,38.3768,38.3552,38.3552,1743.7686
2005-08-10 11:50:00,53.33,53.34,53.09,53.18,39798.953738845004,38.348,38.3552,38.1755,38.2402,39798.9537
2005-08-10 11:55:00,53.19,53.19,53.06,53.1,13026.977125859064,38.2474,38.2474,38.1539,38.1827,13026.9771
2005-08-10 12:00:00,53.1,53.17,53.1,53.12,4821.007282798236,38.1827,38.233,38.1827,38.197,4821.0073
2005-08-10 12:05:00,53.12,53.12,53.02,53.02,2974.6640681095496,38.197,38.197,38.1251,38.1251,2974.6641
2005-08-10 12:10:00,53.04,53.11,53.04,53.11,6975.074366601702,38.1395,38.1899,38.1395,38.1899,6975.0744
2005-08-10 12:15:00,53.1,53.2,53.1,53.2,5231.305774951277,38.1827,38.2546,38.1827,38.2546,5231.3058
2005-08-10 12:20:00,53.21,53.24,53.21,53.22,8821.417581290389,38.2618,38.2833,38.2618,38.2689,8821.4176
2005-08-10 12:25:00,53.21,53.23,53.21,53.23,3179.8133141860703,38.2618,38.2761,38.2618,38.2761,3179.8133
2005-08-10 12:30:00,53.23,53.23,53.2,53.2,15488.76807877731,38.2761,38.2761,38.2546,38.2546,15488.7681
2005-08-10 12:35:00,53.21,53.25,53.14,53.25,18155.70827777208,38.2618,38.2905,38.2114,38.2905,18155.7083
2005-08-10 12:40:00,53.25,53.25,53.16,53.17,9539.43994255821,38.2905,38.2905,38.2258,38.233,9539.4399
2005-08-10 12:45:00,53.14,53.23,53.07,53.23,11283.208534208636,38.2114,38.2761,38.1611,38.2761,11283.2085
2005-08-10 12:50:00,53.23,53.29,53.21,53.29,2359.216329879988,38.2761,38.3193,38.2618,38.3193,2359.2163
2005-08-10 12:55:00,53.28,53.28,53.21,53.22,1641.1939686121652,38.3121,38.3121,38.2618,38.2689,1641.194
2005-08-10 13:00:00,53.21,53.22,53.16,53.16,2461.790952918248,38.2618,38.2689,38.2258,38.2258,2461.791
2005-08-10 13:05:00,53.17,53.21,53.17,53.19,2359.216329879988,38.233,38.2618,38.233,38.2474,2359.2163
2005-08-10 13:10:00,53.18,53.19,53.15,53.16,3282.3879372243305,38.2402,38.2474,38.2186,38.2258,3282.3879
2005-08-10 13:15:00,53.17,53.22,53.17,53.21,5333.880397989537,38.233,38.2689,38.233,38.2618,5333.8804
2005-08-10 13:20:00,53.21,53.21,53.18,53.21,2359.216329879988,38.2618,38.2618,38.2402,38.2618,2359.2163
2005-08-10 13:25:00,53.21,53.23,53.21,53.22,6975.074366601702,38.2618,38.2761,38.2618,38.2689,6975.0744
2005-08-10 13:30:00,53.22,53.25,53.22,53.24,3590.111806339112,38.2689,38.2905,38.2689,38.2833,3590.1118
2005-08-10 13:35:00,53.22,53.26,53.21,53.25,6154.47738229562,38.2689,38.2977,38.2618,38.2905,6154.4774
2005-08-10 13:40:00,53.24,53.24,53.2,53.2,6667.350497486921,38.2833,38.2833,38.2546,38.2546,6667.3505
2005-08-10 13:45:00,53.2,53.2,53.1,53.12,6769.925120525182,38.2546,38.2546,38.1827,38.197,6769.9251
2005-08-10 13:50:00,53.12,53.14,53.1,53.13,1948.9178377269463,38.197,38.2114,38.1827,38.2042,1948.9178
2005-08-10 13:55:00,53.13,53.14,53.04,53.06,9231.71607344343,38.2042,38.2114,38.1395,38.1539,9231.7161
2005-08-10 14:00:00,53.05,53.06,53.0,53.06,9436.86531951995,38.1467,38.1539,38.1108,38.1539,9436.8653
2005-08-10 14:05:00,53.06,53.14,53.02,53.02,19181.45450815468,38.1539,38.2114,38.1251,38.1251,19181.4545
2005-08-10 14:10:00,53.03,53.03,53.01,53.02,5026.156528874756,38.1323,38.1323,38.1179,38.1251,5026.1565
2005-08-10 14:15:00,53.02,53.02,52.99,52.99,3590.111806339112,38.1251,38.1251,38.1036,38.1036,3590.1118
2005-08-10 14:20:00,52.99,53.0,52.94,52.96,5949.328136219099,38.1036,38.1108,38.0676,38.082,5949.3281
2005-08-10 14:25:00,52.9,52.93,52.9,52.93,11693.507026361678,38.0388,38.0604,38.0388,38.0604,11693.507
2005-08-10 14:30:00,52.93,52.97,52.93,52.97,9129.14145040517,38.0604,38.0892,38.0604,38.0892,9129.1415
2005-08-10 14:35:00,52.97,53.05,52.96,53.03,12308.95476459124,38.0892,38.1467,38.082,38.1323,12308.9548
2005-08-10 14:40:00,53.02,53.09,53.02,53.09,13334.700994973842,38.1251,38.1755,38.1251,38.1755,13334.701
2005-08-10 14:45:00,53.08,53.14,53.08,53.13,6462.201251410401,38.1683,38.2114,38.1683,38.2042,6462.2013
2005-08-10 14:50:00,53.13,53.14,53.11,53.12,9231.71607344343,38.2042,38.2114,38.1899,38.197,9231.7161
2005-08-10 14:55:00,53.13,53.13,53.06,53.1,6667.350497486921,38.2042,38.2042,38.1539,38.1827,6667.3505
2005-08-10 15:00:00,53.09,53.1,52.94,52.94,10565.186172940814,38.1755,38.1827,38.0676,38.0676,10565.1862
2005-08-10 15:05:00,52.94,52.95,52.94,52.94,8411.119089137346,38.0676,38.0748,38.0676,38.0676,8411.1191
2005-08-10 15:10:00,52.94,52.95,52.86,52.86,9231.71607344343,38.0676,38.0748,38.0101,38.0101,9231.7161
2005-08-10 15:15:00,52.87,52.87,52.79,52.82,18976.30526207816,38.0173,38.0173,37.9597,37.9813,18976.3053
2005-08-10 15:20:00,52.82,52.82,52.77,52.77,8103.395220022566,37.9813,37.9813,37.9454,37.9454,8103.3952
2005-08-10 15:25:00,52.78,52.82,52.74,52.8,16822.238178274692,37.9526,37.9813,37.9238,37.9669,16822.2382
2005-08-10 15:30:00,52.8,52.85,52.75,52.85,10462.611549902556,37.9669,38.0029,37.931,38.0029,10462.6115
2005-08-10 15:35:00,52.85,52.86,52.78,52.78,14360.447225356444,38.0029,38.0101,37.9526,37.9526,14360.4472
2005-08-10 15:40:00,52.78,52.8,52.75,52.76,12001.23089547646,37.9526,37.9669,37.931,37.9382,12001.2309
2005-08-10 15:45:00,52.76,52.85,52.76,52.83,8923.992204328648,37.9382,38.0029,37.9382,37.9885,8923.9922
2005-08-10 15:50:00,52.83,52.85,52.8,52.84,8000.820596984306,37.9885,38.0029,37.9669,37.9957,8000.8206
2005-08-10 15:55:00,52.84,52.88,52.79,52.88,9744.58918863473,37.9957,38.0245,37.9597,38.0245,9744.5892
2005-08-11 09:30:00,52.83,53.02,52.83,53.01,10360.036926864292,37.9885,38.1251,37.9885,38.1179,10360.0369
2005-08-11 09:35:00,52.9,53.01,52.77,53.01,5436.455021027798,38.0388,38.1179,37.9454,38.1179,5436.455
2005-08-11 09:40:00,53.02,53.13,53.02,53.06,7795.671350907785,38.1251,38.2042,38.1251,38.1539,7795.6714
2005-08-11 09:45:00,53.02,53.02,52.94,53.0,7693.096727869524,38.1251,38.1251,38.0676,38.1108,7693.0967
2005-08-11 09:50:00,52.98,53.06,52.94,53.03,7795.671350907785,38.0964,38.1539,38.0676,38.1323,7795.6714
2005-08-11 09:55:00,53.02,53.07,53.01,53.05,9129.14145040517,38.1251,38.1611,38.1179,38.1467,9129.1415
2005-08-11 10:00:00,53.05,53.13,53.05,53.07,4821.007282798236,38.1467,38.2042,38.1467,38.1611,4821.0073
2005-08-11 10:05:00,53.06,53.17,53.03,53.14,9539.43994255821,38.1539,38.233,38.1323,38.2114,9539.4399
2005-08-11 10:10:00,53.12,53.16,53.11,53.16,5539.029644066058,38.197,38.2258,38.1899,38.2258,5539.0296
2005-08-11 10:15:00,53.16,53.23,53.14,53.21,4308.134167606934,38.2258,38.2761,38.2114,38.2618,4308.1342
2005-08-11 10:20:00,53.18,53.2,53.11,53.19,6769.925120525182,38.2402,38.2546,38.1899,38.2474,6769.9251
2005-08-11 10:25:00,53.17,53.2,53.14,53.16,5539.029644066058,38.233,38.2546,38.2114,38.2258,5539.0296
2005-08-11 10:30:00,53.16,53.21,53.13,53.16,4718.432659759975,38.2258,38.2618,38.2042,38.2258,4718.4327
2005-08-11 10:35:00,53.16,53.27,53.16,53.18,6359.626628372141,38.2258,38.3049,38.2258,38.2402,6359.6266
2005-08-11 10:40:00,53.19,53.19,53.14,53.15,3590.111806339112,38.2474,38.2474,38.2114,38.2186,3590.1118
2005-08-11 10:45:00,53.15,53.18,53.14,53.14,9949.738434711251,38.2186,38.2402,38.2114,38.2114,9949.7384
2005-08-11 10:50:00,53.14,53.22,53.14,53.19,4102.984921530413,38.2114,38.2689,38.2114,38.2474,4102.9849
2005-08-11 10:55:00,53.21,53.27,53.21,53.26,2256.6417068417272,38.2618,38.3049,38.2618,38.2977,2256.6417
2005-08-11 11:00:00,53.27,53.31,53.27,53.31,2154.067083803467,38.3049,38.3337,38.3049,38.3337,2154.0671
2005-08-11 11:05:00,53.31,53.33,53.26,53.31,3487.537183300851,38.3337,38.348,38.2977,38.3337,3487.5372
2005-08-11 11:10:00,53.32,53.33,53.19,53.2,10565.186172940814,38.3409,38.348,38.2474,38.2546,10565.1862
2005-08-11 11:15:00,53.2,53.2,53.18,53.19,6872.499743563442,38.2546,38.2546,38.2402,38.2474,6872.4997
2005-08-11 11:20:00,53.19,53.19,53.14,53.14,1948.9178377269463,38.2474,38.2474,38.2114,38.2114,1948.9178
2005-08-11 11:25:00,53.15,53.15,53.11,53.13,7180.223612678223,38.2186,38.2186,38.1899,38.2042,7180.2236
2005-08-11 11:30:00,53.13,53.14,53.12,53.12,1948.9178377269463,38.2042,38.2114,38.197,38.197,1948.9178
2005-08-11 11:35:00,53.11,53.14,53.11,53.14,2154.067083803467,38.1899,38.2114,38.1899,38.2114,2154.0671
2005-08-11 11:40:00,53.16,53.22,53.15,53.2,2256.6417068417272,38.2258,38.2689,38.2186,38.2546,2256.6417
2005-08-11 11:45:00,53.23,53.27,53.23,53.24,2359.216329879988,38.2761,38.3049,38.2761,38.2833,2359.2163
2005-08-11 11:50:00,53.23,53.23,53.2,53.2,5846.753513180839,38.2761,38.2761,38.2546,38.2546,5846.7535
2005-08-11 11:55:00,53.21,53.21,53.13,53.13,5436.455021027798,38.2618,38.2618,38.2042,38.2042,5436.455
2005-08-11 12:00:00,53.13,53.14,53.09,53.1,13232.126371935585,38.2042,38.2114,38.1755,38.1827,13232.1264
2005-08-11 12:05:00,53.1,53.1,53.08,53.08,8718.842958252128,38.1827,38.1827,38.1683,38.1683,8718.843
2005-08-11 12:10:00,53.08,53.08,53.06,53.07,3487.537183300851,38.1683,38.1683,38.1539,38.1611,3487.5372
2005-08-11 12:15:00,53.05,53.05,52.94,52.94,13334.700994973842,38.1467,38.1467,38.0676,38.0676,13334.701
2005-08-11 12:20:00,52.91,52.93,52.89,52.9,8513.693712175607,38.046,38.0604,38.0317,38.0388,8513.6937
2005-08-11 12:25:00,52.89,52.9,52.89,52.9,2154.067083803467,38.0317,38.0388,38.0317,38.0388,2154.0671
2005-08-11 12:30:00,52.91,52.94,52.89,52.91,2974.6640681095496,38.046,38.0676,38.0317,38.046,2974.6641
2005-08-11 12:35:00,52.92,52.97,52.92,52.97,1743.7685916504256,38.0532,38.0892,38.0532,38.0892,1743.7686
2005-08-11 12:40:00,52.97,52.99,52.97,52.99,3077.2386911478097,38.0892,38.1036,38.0892,38.1036,3077.2387
2005-08-11 12:45:00,52.99,53.02,52.99,53.02,3077.2386911478097,38.1036,38.1251,38.1036,38.1251,3077.2387
2005-08-11 12:50:00,53.03,53.03,53.03,53.03,3077.2386911478097,38.1323,38.1323,38.1323,38.1323,3077.2387
2005-08-11 12:55:00,53.03,53.05,53.03,53.05,2154.067083803467,38.1323,38.1467,38.1323,38.1467,2154.0671
2005-08-11 13:00:00,53.05,53.12,53.05,53.1,6359.626628372141,38.1467,38.197,38.1467,38.1827,6359.6266
2005-08-11 13:05:00,53.12,53.14,53.11,53.14,3282.3879372243305,38.197,38.2114,38.1899,38.2114,3282.3879
2005-08-11 13:10:00,53.15,53.15,53.14,53.14,923.171607344343,38.2186,38.2186,38.2114,38.2114,923.1716
2005-08-11 13:15:00,53.14,53.15,53.13,53.13,6769.925120525182,38.2114,38.2186,38.2042,38.2042,6769.9251
2005-08-11 13:20:00,53.12,53.14,53.12,53.14,3282.3879372243305,38.197,38.2114,38.197,38.2114,3282.3879
2005-08-11 13:25:00,53.14,53.15,53.14,53.14,1025.7462303826032,38.2114,38.2186,38.2114,38.2114,1025.7462
2005-08-11 13:30:00,53.14,53.14,53.12,53.12,6257.0520053338805,38.2114,38.2114,38.197,38.197,6257.052
2005-08-11 13:35:00,53.11,53.11,53.07,53.08,5128.731151913016,38.1899,38.1899,38.1611,38.1683,5128.7312
2005-08-11 13:40:00,53.07,53.07,52.99,53.02,16924.812801312954,38.1611,38.1611,38.1036,38.1251,16924.8128
2005-08-11 13:45:00,53.02,53.04,53.02,53.02,4821.007282798236,38.1251,38.1395,38.1251,38.1251,4821.0073
2005-08-11 13:50:00,53.02,53.03,53.02,53.03,4000.410298492153,38.1251,38.1323,38.1251,38.1323,4000.4103
2005-08-11 13:55:00,53.04,53.04,53.02,53.02,718.0223612678224,38.1395,38.1395,38.1251,38.1251,718.0224
2005-08-11 14:00:00,52.99,52.99,52.93,52.93,16309.365063083393,38.1036,38.1036,38.0604,38.0604,16309.3651
2005-08-11 14:05:00,52.91,52.91,52.89,52.89,5026.156528874756,38.046,38.046,38.0317,38.0317,5026.1565
2005-08-11 14:10:00,52.89,52.89,52.74,52.77,33029.028618319826,38.0317,38.0317,37.9238,37.9454,33029.0286
2005-08-11 14:15:00,52.77,52.79,52.76,52.78,7385.372858754744,37.9454,37.9597,37.9382,37.9526,7385.3729
2005-08-11 14:20:00,52.78,52.79,52.72,52.75,7487.947481793004,37.9526,37.9597,37.9094,37.931,7487.9475
2005-08-11 14:25:00,52.75,52.75,52.72,52.74,4000.410298492153,37.931,37.931,37.9094,37.9238,4000.4103
2005-08-11 14:30:00,52.74,52.78,52.73,52.78,8718.842958252128,37.9238,37.9526,37.9166,37.9526,8718.843
2005-08-11 14:35:00,52.78,52.79,52.74,52.79,12103.80551851472,37.9526,37.9597,37.9238,37.9597,12103.8055
2005-08-11 14:40:00,52.8,52.85,52.8,52.85,9334.29069648169,37.9669,38.0029,37.9669,38.0029,9334.2907
2005-08-11 14:45:00,52.85,52.86,52.84,52.85,6359.626628372141,38.0029,38.0101,37.9957,38.0029,6359.6266
2005-08-11 14:50:00,52.85,52.87,52.82,52.83,11385.783157246897,38.0029,38.0173,37.9813,37.9885,11385.7832
2005-08-11 14:55:00,52.82,52.83,52.79,52.83,8616.268335213868,37.9813,37.9885,37.9597,37.9885,8616.2683
2005-08-11 15:00:00,52.83,52.83,52.79,52.79,4205.559544568673,37.9885,37.9885,37.9597,37.9597,4205.5595
2005-08-11 15:05:00,52.8,52.8,52.72,52.73,12719.25325674428,37.9669,37.9669,37.9094,37.9166,12719.2533
2005-08-11 15:10:00,52.73,52.82,52.72,52.82,8923.992204328648,37.9166,37.9813,37.9094,37.9813,8923.9922
2005-08-11 15:15:00,52.82,53.03,52.82,53.01,10360.036926864292,37.9813,38.1323,37.9813,38.1179,10360.0369
2005-08-11 15:20:00,53.01,53.02,52.89,52.94,19386.6037542312,38.1179,38.1251,38.0317,38.0676,19386.6038
2005-08-11 15:25:00,52.94,53.01,52.94,52.98,4308.134167606934,38.0676,38.1179,38.0676,38.0964,4308.1342
2005-08-11 15:30:00,52.98,53.03,52.98,53.03,7077.648989639963,38.0964,38.1323,38.0964,38.1323,7077.649
2005-08-11 15:35:00,53.03,53.11,53.02,53.11,15899.06657093035,38.1323,38.1899,38.1251,38.1899,15899.0666
2005-08-11 15:40:00,53.1,53.15,53.09,53.09,8923.992204328648,38.1827,38.2186,38.1755,38.1755,8923.9922
2005-08-11 15:45:00,53.11,53.13,52.99,53.01,5846.753513180839,38.1899,38.2042,38.1036,38.1179,5846.7535
2005-08-11 15:50:00,53.01,53.06,53.0,53.06,8616.268335213868,38.1179,38.1539,38.1108,38.1539,8616.2683
2005-08-11 15:55:00,53.07,53.09,53.05,53.06,13744.999487126885,38.1611,38.1755,38.1467,38.1539,13744.9995
2005-08-12 09:30:00,52.89,53.0,52.87,53.0,6359.626628372141,38.0317,38.1108,38.0173,38.1108,6359.6266
2005-08-12 09:35:00,52.95,53.01,52.95,52.97,923.171607344343,38.0748,38.1179,38.0748,38.0892,923.1716
2005-08-12 09:40:00,52.97,53.02,52.95,53.02,2359.216329879988,38.0892,38.1251,38.0748,38.1251,2359.2163
2005-08-12 09:45:00,52.98,53.02,52.94,52.94,3282.3879372243305,38.0964,38.1251,38.0676,38.0676,3282.3879
2005-08-12 09:50:00,52.92,53.03,52.87,53.01,6257.0520053338805,38.0532,38.1323,38.0173,38.1179,6257.052
2005-08-12 09:55:00,53.0,53.04,52.99,52.99,2051.4924607652065,38.1108,38.1395,38.1036,38.1036,2051.4925
2005-08-12 10:00:00,52.96,52.96,52.87,52.87,1641.1939686121652,38.082,38.082,38.0173,38.0173,1641.194
2005-08-12 10:05:00,52.88,52.9,52.84,52.84,2564.365575956508,38.0245,38.0388,37.9957,37.9957,2564.3656
2005-08-12 10:10:00,52.84,52.9,52.84,52.87,3077.2386911478097,37.9957,38.0388,37.9957,38.0173,3077.2387
2005-08-12 10:15:00,52.87,52.89,52.85,52.88,3795.261052415632,38.0173,38.0317,38.0029,38.0245,3795.2611
2005-08-12 10:20:00,52.88,52.88,52.8,52.86,3384.962560262591,38.0245,38.0245,37.9669,38.0101,3384.9626
2005-08-12 10:25:00,52.86,52.95,52.86,52.95,10052.313057749512,38.0101,38.0748,38.0101,38.0748,10052.3131
2005-08-12 10:30:00,52.93,52.93,52.8,52.85,3897.8356754538927,38.0604,38.0604,37.9669,38.0029,3897.8357
2005-08-12 10:35:00,52.84,52.84,52.8,52.82,3795.261052415632,37.9957,37.9957,37.9669,37.9813,3795.2611
2005-08-12 10:40:00,52.83,52.89,52.83,52.87,4102.984921530413,37.9885,38.0317,37.9885,38.0173,4102.9849
2005-08-12 10:45:00,52.87,52.89,52.82,52.82,3179.8133141860703,38.0173,38.0317,37.9813,37.9813,3179.8133
2005-08-12 10:50:00,52.85,52.88,52.85,52.88,1230.895476459124,38.0029,38.0245,38.0029,38.0245,1230.8955
2005-08-12 10:55:00,52.89,52.91,52.89,52.89,3282.3879372243305,38.0317,38.046,38.0317,38.0317,3282.3879
2005-08-12 11:00:00,52.89,52.96,52.89,52.96,6257.0520053338805,38.0317,38.082,38.0317,38.082,6257.052
2005-08-12 11:05:00,52.96,52.96,52.9,52.9,7282.798235716484,38.082,38.082,38.0388,38.0388,7282.7982
2005-08-12 11:10:00,52.9,52.95,52.87,52.92,6667.350497486921,38.0388,38.0748,38.0173,38.0532,6667.3505
2005-08-12 11:15:00,52.92,52.94,52.87,52.9,2564.365575956508,38.0532,38.0676,38.0173,38.0388,2564.3656
2005-08-12 11:20:00,52.9,52.93,52.87,52.87,11078.059288132115,38.0388,38.0604,38.0173,38.0173,11078.0593
2005-08-12 11:25:00,52.87,52.88,52.84,52.85,3077.2386911478097,38.0173,38.0245,37.9957,38.0029,3077.2387
2005-08-12 11:30:00,52.84,52.89,52.84,52.89,4923.581905836496,37.9957,38.0317,37.9957,38.0317,4923.5819
2005-08-12 11:35:00,52.89,52.9,52.89,52.9,1025.7462303826032,38.0317,38.0388,38.0317,38.0388,1025.7462
2005-08-12 11:40:00,52.9,52.9,52.84,52.84,9129.14145040517,38.0388,38.0388,37.9957,37.9957,9129.1415
2005-08-12 11:45:00,52.85,52.85,52.77,52.77,7077.648989639963,38.0029,38.0029,37.9454,37.9454,7077.649
2005-08-12 11:50:00,52.76,52.76,52.68,52.74,10257.462303826032,37.9382,37.9382,37.8807,37.9238,10257.4623
2005-08-12 11:55:00,52.75,52.76,52.74,52.75,8411.119089137346,37.931,37.9382,37.9238,37.931,8411.1191
2005-08-12 12:00:00,52.75,52.76,52.71,52.76,11693.507026361678,37.931,37.9382,37.9022,37.9382,11693.507
2005-08-12 12:05:00,52.75,52.76,52.74,52.74,6154.47738229562,37.931,37.9382,37.9238,37.9238,6154.4774
2005-08-12 12:10:00,52.74,52.75,52.74,52.75,1743.7685916504256,37.9238,37.931,37.9238,37.931,1743.7686
2005-08-12 12:15:00,52.75,52.76,52.74,52.75,1436.0447225356447,37.931,37.9382,37.9238,37.931,1436.0447
2005-08-12 12:20:00,52.76,52.77,52.76,52.77,8000.820596984306,37.9382,37.9454,37.9382,37.9454,8000.8206
2005-08-12 12:25:00,52.77,52.77,52.73,52.75,5026.156528874756,37.9454,37.9454,37.9166,37.931,5026.1565
2005-08-12 12:30:00,52.75,52.77,52.75,52.77,1025.7462303826032,37.931,37.9454,37.931,37.9454,1025.7462
2005-08-12 12:35:00,52.76,52.76,52.72,52.72,5641.604267104318,37.9382,37.9382,37.9094,37.9094,5641.6043
2005-08-12 12:40:00,52.72,52.74,52.67,52.71,9129.14145040517,37.9094,37.9238,37.8735,37.9022,9129.1415
2005-08-12 12:45:00,52.71,52.75,52.71,52.75,4821.007282798236,37.9022,37.931,37.9022,37.931,4821.0073
2005-08-12 12:50:00,52.76,52.76,52.69,52.73,4205.559544568673,37.9382,37.9382,37.8878,37.9166,4205.5595
2005-08-12 12:55:00,52.73,52.78,52.73,52.77,2051.4924607652065,37.9166,37.9526,37.9166,37.9454,2051.4925
2005-08-12 13:00:00,52.78,52.78,52.74,52.74,2359.216329879988,37.9526,37.9526,37.9238,37.9238,2359.2163
2005-08-12 13:05:00,52.74,52.77,52.73,52.73,4923.581905836496,37.9238,37.9454,37.9166,37.9166,4923.5819
2005-08-12 13:10:00,52.74,52.75,52.72,52.75,3077.2386911478097,37.9238,37.931,37.9094,37.931,3077.2387
2005-08-12 13:15:00,52.75,52.78,52.75,52.78,2769.514822033029,37.931,37.9526,37.931,37.9526,2769.5148
2005-08-12 13:20:00,52.79,52.83,52.79,52.83,4615.858036721715,37.9597,37.9885,37.9597,37.9885,4615.858
2005-08-12 13:25:00,52.83,52.83,52.78,52.81,1641.1939686121652,37.9885,37.9885,37.9526,37.9741,1641.194
2005-08-12 13:30:00,52.8,52.8,52.76,52.77,2564.365575956508,37.9669,37.9669,37.9382,37.9454,2564.3656
2005-08-12 13:35:00,52.78,52.79,52.75,52.75,1743.7685916504256,37.9526,37.9597,37.931,37.931,1743.7686
2005-08-12 13:40:00,52.75,52.76,52.71,52.72,4205.559544568673,37.931,37.9382,37.9022,37.9094,4205.5595
2005-08-12 13:45:00,52.71,52.71,52.7,52.7,1025.7462303826032,37.9022,37.9022,37.895,37.895,1025.7462
2005-08-12 13:50:00,52.7,52.72,52.69,52.71,5949.328136219099,37.895,37.9094,37.8878,37.9022,5949.3281
2005-08-12 13:55:00,52.71,52.71,52.71,52.71,718.0223612678224,37.9022,37.9022,37.9022,37.9022,718.0224
2005-08-12 14:00:00,52.72,52.75,52.7,52.75,4821.007282798236,37.9094,37.931,37.895,37.931,4821.0073
2005-08-12 14:05:00,52.74,52.77,52.74,52.77,3282.3879372243305,37.9238,37.9454,37.9238,37.9454,3282.3879
2005-08-12 14:10:00,52.77,52.78,52.75,52.77,3692.686429377372,37.9454,37.9526,37.931,37.9454,3692.6864
2005-08-12 14:15:00,52.78,52.78,52.77,52.78,2051.4924607652065,37.9526,37.9526,37.9454,37.9526,2051.4925
2005-08-12 14:20:00,52.78,52.83,52.78,52.83,4308.134167606934,37.9526,37.9885,37.9526,37.9885,4308.1342
2005-08-12 14:25:00,52.83,52.87,52.83,52.87,2359.216329879988,37.9885,38.0173,37.9885,38.0173,2359.2163
2005-08-12 14:30:00,52.87,52.9,52.87,52.88,7282.798235716484,38.0173,38.0388,38.0173,38.0245,7282.7982
2005-08-12 14:35:00,52.89,52.9,52.89,52.9,820.5969843060826,38.0317,38.0388,38.0317,38.0388,820.597
2005-08-12 14:40:00,52.89,52.92,52.89,52.92,4821.007282798236,38.0317,38.0532,38.0317,38.0532,4821.0073
2005-08-12 14:45:00,52.91,52.95,52.91,52.95,4000.410298492153,38.046,38.0748,38.046,38.0748,4000.4103
2005-08-12 14:50:00,52.96,53.0,52.95,53.0,9539.43994255821,38.082,38.1108,38.0748,38.1108,9539.4399
2005-08-12 14:55:00,52.98,52.99,52.94,52.94,4923.581905836496,38.0964,38.1036,38.0676,38.0676,4923.5819
2005-08-12 15:00:00,52.94,52.99,52.94,52.97,4308.134167606934,38.0676,38.1036,38.0676,38.0892,4308.1342
2005-08-12 15:05:00,52.97,53.0,52.96,53.0,6359.626628372141,38.0892,38.1108,38.082,38.1108,6359.6266
2005-08-12 15:10:00,52.99,53.01,52.99,52.99,6769.925120525182,38.1036,38.1179,38.1036,38.1036,6769.9251
2005-08-12 15:15:00,53.0,53.0,52.97,52.97,5026.156528874756,38.1108,38.1108,38.0892,38.0892,5026.1565
2005-08-12 15:20:00,52.98,53.15,52.97,53.08,14565.596471432968,38.0964,38.2186,38.0892,38.1683,14565.5965
2005-08-12 15:25:00,53.08,53.18,53.08,53.15,10667.760795979077,38.1683,38.2402,38.1683,38.2186,10667.7608
2005-08-12 15:30:00,53.15,53.18,53.12,53.13,12103.80551851472,38.2186,38.2402,38.197,38.2042,12103.8055
2005-08-12 15:35:00,53.13,53.16,53.09,53.14,3795.261052415632,38.2042,38.2258,38.1755,38.2114,3795.2611
2005-08-12 15:40:00,53.14,53.15,53.13,53.15,7795.671350907785,38.2114,38.2186,38.2042,38.2186,7795.6714
2005-08-12 15:45:00,53.15,53.15,53.03,53.04,6564.775874448661,38.2186,38.2186,38.1323,38.1395,6564.7759
2005-08-12 15:50:00,53.04,53.09,53.02,53.02,5949.328136219099,38.1395,38.1755,38.1251,38.1251,5949.3281
2005-08-12 15:55:00,53.0,53.0,52.95,52.98,7898.245973946045,38.1108,38.1108,38.0748,38.0964,7898.246
2005-08-15 09:30:00,52.94,52.94,52.8,52.9,5539.029644066058,38.0676,38.0676,37.9669,38.0388,5539.0296
2005-08-15 09:35:00,52.91,52.99,52.91,52.98,2461.790952918248,38.046,38.1036,38.046,38.0964,2461.791
2005-08-15 09:40:00,53.01,53.02,52.9,52.96,4205.559544568673,38.1179,38.1251,38.0388,38.082,4205.5595
2005-08-15 09:45:00,53.01,53.01,52.91,52.94,6564.775874448661,38.1179,38.1179,38.046,38.0676,6564.7759
2005-08-15 09:50:00,52.94,53.04,52.93,53.02,5231.305774951277,38.0676,38.1395,38.0604,38.1251,5231.3058
2005-08-15 09:55:00,53.02,53.12,53.02,53.11,5231.305774951277,38.1251,38.197,38.1251,38.1899,5231.3058
2005-08-15 10:00:00,53.07,53.07,53.02,53.03,6359.626628372141,38.1611,38.1611,38.1251,38.1323,6359.6266
2005-08-15 10:05:00,53.03,53.14,53.02,53.1,11693.507026361678,38.1323,38.2114,38.1251,38.1827,11693.507
2005-08-15 10:10:00,53.11,53.11,53.04,53.04,1436.0447225356447,38.1899,38.1899,38.1395,38.1395,1436.0447
2005-08-15 10:15:00,53.05,53.05,53.01,53.02,5026.156528874756,38.1467,38.1467,38.1179,38.1251,5026.1565
2005-08-15 10:20:00,53.02,53.02,53.0,53.0,9026.566827366907,38.1251,38.1251,38.1108,38.1108,9026.5668
2005-08-15 10:25:00,53.0,53.0,52.93,52.99,7590.522104831264,38.1108,38.1108,38.0604,38.1036,7590.5221
2005-08-15 10:30:00,52.98,52.99,52.97,52.97,4513.283413683455,38.0964,38.1036,38.0892,38.0892,4513.2834
2005-08-15 10:35:00,52.98,53.01,52.97,53.0,8000.820596984306,38.0964,38.1179,38.0892,38.1108,8000.8206
2005-08-15 10:40:00,53.01,53.01,53.0,53.0,2666.9401989947687,38.1179,38.1179,38.1108,38.1108,2666.9402
2005-08-15 10:45:00,53.0,53.01,53.0,53.01,3795.261052415632,38.1108,38.1179,38.1108,38.1179,3795.2611
2005-08-15 10:50:00,53.01,53.02,52.99,52.99,5026.156528874756,38.1179,38.1251,38.1036,38.1036,5026.1565
2005-08-15 10:55:00,52.98,53.0,52.98,53.0,3795.261052415632,38.0964,38.1108,38.0964,38.1108,3795.2611
2005-08-15 11:00:00,53.01,53.02,52.99,52.99,11078.059288132115,38.1179,38.1251,38.1036,38.1036,11078.0593
2005-08-15 11:05:00,52.98,52.98,52.97,52.98,3282.3879372243305,38.0964,38.0964,38.0892,38.0964,3282.3879
2005-08-15 11:10:00,52.97,52.98,52.96,52.96,3282.3879372243305,38.0892,38.0964,38.082,38.082,3282.3879
2005-08-15 11:15:00,52.96,52.97,52.94,52.94,9949.738434711251,38.082,38.0892,38.0676,38.0676,9949.7384
2005-08-15 11:20:00,52.94,52.95,52.91,52.91,1846.343214688686,38.0676,38.0748,38.046,38.046,1846.3432
2005-08-15 11:25:00,52.91,52.91,52.86,52.86,1538.6193455739049,38.046,38.046,38.0101,38.0101,1538.6193
2005-08-15 11:30:00,52.86,52.87,52.84,52.84,13847.574110165144,38.0101,38.0173,37.9957,37.9957,13847.5741
2005-08-15 11:35:00,52.84,52.91,52.84,52.85,4615.858036721715,37.9957,38.046,37.9957,38.0029,4615.858
2005-08-15 11:40:00,52.85,52.86,52.85,52.85,2359.216329879988,38.0029,38.0101,38.0029,38.0029,2359.2163
2005-08-15 11:45:00,52.85,52.91,52.85,52.91,4308.134167606934,38.0029,38.046,38.0029,38.046,4308.1342
2005-08-15 11:50:00,52.9,52.93,52.9,52.9,2769.514822033029,38.0388,38.0604,38.0388,38.0388,2769.5148
2005-08-15 11:55:00,52.9,52.94,52.9,52.91,5539.029644066058,38.0388,38.0676,38.0388,38.046,5539.0296
2005-08-15 12:00:00,52.91,52.91,52.88,52.88,2154.067083803467,38.046,38.046,38.0245,38.0245,2154.0671
2005-08-15 12:05:00,52.88,52.89,52.87,52.89,1641.1939686121652,38.0245,38.0317,38.0173,38.0317,1641.194
2005-08-15 12:10:00,52.89,52.9,52.88,52.89,2256.6417068417272,38.0317,38.0388,38.0245,38.0317,2256.6417
2005-08-15 12:15:00,52.88,52.94,52.86,52.9,9026.566827366907,38.0245,38.0676,38.0101,38.0388,9026.5668
2005-08-15 12:20:00,52.91,52.96,52.91,52.96,5436.455021027798,38.046,38.082,38.046,38.082,5436.455
2005-08-15 12:25:00,52.96,53.02,52.96,52.99,18360.8575238486,38.082,38.1251,38.082,38.1036,18360.8575
2005-08-15 12:30:00,53.0,53.03,53.0,53.03,12206.38014155298,38.1108,38.1323,38.1108,38.1323,12206.3801
2005-08-15 12:35:00,53.04,53.07,53.04,53.04,11898.656272438198,38.1395,38.1611,38.1395,38.1395,11898.6563
2005-08-15 12:40:00,53.04,53.08,53.02,53.02,16001.641193968611,38.1395,38.1683,38.1251,38.1251,16001.6412
2005-08-15 12:45:00,53.03,53.03,53.0,53.01,1436.0447225356447,38.1323,38.1323,38.1108,38.1179,1436.0447
2005-08-15 12:50:00,53.0,53.07,53.0,53.07,6975.074366601702,38.1108,38.1611,38.1108,38.1611,6975.0744
2005-08-15 12:55:00,53.09,53.09,53.02,53.02,1743.7685916504256,38.1755,38.1755,38.1251,38.1251,1743.7686
2005-08-15 13:00:00,53.02,53.14,53.01,53.12,9026.566827366907,38.1251,38.2114,38.1179,38.197,9026.5668
2005-08-15 13:05:00,53.11,53.11,53.07,53.07,3384.962560262591,38.1899,38.1899,38.1611,38.1611,3384.9626
2005-08-15 13:10:00,53.09,53.09,53.09,53.09,923.171607344343,38.1755,38.1755,38.1755,38.1755,923.1716
2005-08-15 13:15:00,53.1,53.15,53.09,53.11,9642.014565596472,38.1827,38.2186,38.1755,38.1899,9642.0146
2005-08-15 13:20:00,53.12,53.24,53.12,53.2,4000.410298492153,38.197,38.2833,38.197,38.2546,4000.4103
2005-08-15 13:25:00,53.21,53.26,53.19,53.23,2051.4924607652065,38.2618,38.2977,38.2474,38.2761,2051.4925
2005-08-15 13:30:00,53.2,53.25,53.2,53.25,1743.7685916504256,38.2546,38.2905,38.2546,38.2905,1743.7686
2005-08-15 13:35:00,53.24,53.24,53.21,53.24,3897.8356754538927,38.2833,38.2833,38.2618,38.2833,3897.8357
2005-08-15 13:40:00,53.25,53.27,53.25,53.25,2666.9401989947687,38.2905,38.3049,38.2905,38.2905,2666.9402
2005-08-15 13:45:00,53.26,53.37,53.26,53.34,9334.29069648169,38.2977,38.3768,38.2977,38.3552,9334.2907
2005-08-15 13:50:00,53.32,53.33,53.29,53.29,6257.0520053338805,38.3409,38.348,38.3193,38.3193,6257.052
2005-08-15 13:55:00,53.29,53.29,53.23,53.25,2666.9401989947687,38.3193,38.3193,38.2761,38.2905,2666.9402
2005-08-15 14:00:00,53.23,53.25,53.19,53.2,5641.604267104318,38.2761,38.2905,38.2474,38.2546,5641.6043
2005-08-15 14:05:00,53.2,53.26,53.2,53.23,2769.514822033029,38.2546,38.2977,38.2546,38.2761,2769.5148
2005-08-15 14:10:00,53.23,53.26,53.22,53.26,2872.089445071289,38.2761,38.2977,38.2689,38.2977,2872.0894
2005-08-15 14:15:00,53.26,53.33,53.22,53.22,12616.67863370602,38.2977,38.348,38.2689,38.2689,12616.6786
2005-08-15 14:20:00,53.21,53.22,53.17,53.22,9231.71607344343,38.2618,38.2689,38.233,38.2689,9231.7161
2005-08-15 14:25:00,53.23,53.38,53.23,53.35,10052.313057749512,38.2761,38.384,38.2761,38.3624,10052.3131
2005-08-15 14:30:00,53.33,53.33,53.27,53.27,4615.858036721715,38.348,38.348,38.3049,38.3049,4615.858
2005-08-15 14:35:00,53.26,53.34,53.26,53.34,3384.962560262591,38.2977,38.3552,38.2977,38.3552,3384.9626
2005-08-15 14:40:00,53.34,53.34,53.29,53.32,5231.305774951277,38.3552,38.3552,38.3193,38.3409,5231.3058
2005-08-15 14:45:00,53.32,53.35,53.32,53.34,6462.201251410401,38.3409,38.3624,38.3409,38.3552,6462.2013
2005-08-15 14:50:00,53.33,53.39,53.33,53.35,8103.395220022566,38.348,38.3912,38.348,38.3624,8103.3952
2005-08-15 14:55:00,53.35,53.38,53.3,53.3,30464.66304236332,38.3624,38.384,38.3265,38.3265,30464.663
2005-08-15 15:00:00,53.31,53.35,53.23,53.23,5026.156528874756,38.3337,38.3624,38.2761,38.2761,5026.1565
2005-08-15 15:05:00,53.23,53.27,53.23,53.23,5744.178890142579,38.2761,38.3049,38.2761,38.2761,5744.1789
2005-08-15 15:10:00,53.22,53.22,53.21,53.21,4513.283413683455,38.2689,38.2689,38.2618,38.2618,4513.2834
2005-08-15 15:15:00,53.2,53.21,53.17,53.2,12924.402502820802,38.2546,38.2618,38.233,38.2546,12924.4025
2005-08-15 15:20:00,53.19,53.19,53.13,53.13,19489.17837726946,38.2474,38.2474,38.2042,38.2042,19489.1784
2005-08-15 15:25:00,53.13,53.13,53.09,53.1,10565.186172940814,38.2042,38.2042,38.1755,38.1827,10565.1862
2005-08-15 15:30:00,53.1,53.15,53.1,53.15,14770.745717509488,38.1827,38.2186,38.1827,38.2186,14770.7457
2005-08-15 15:35:00,53.15,53.17,53.1,53.1,10154.887680787771,38.2186,38.233,38.1827,38.1827,10154.8877
2005-08-15 15:40:00,53.1,53.13,53.1,53.13,16719.663555236435,38.1827,38.2042,38.1827,38.2042,16719.6636
2005-08-15 15:45:00,53.13,53.15,53.08,53.08,8513.693712175607,38.2042,38.2186,38.1683,38.1683,8513.6937
2005-08-15 15:50:00,53.08,53.08,53.07,53.08,12308.95476459124,38.1683,38.1683,38.1611,38.1683,12308.9548
2005-08-15 15:55:00,53.08,53.08,53.05,53.07,43491.64016822238,38.1683,38.1683,38.1467,38.1611,43491.6402
2005-08-16 09:30:00,53.07,53.23,53.03,53.13,12821.82787978254,38.1611,38.2761,38.1323,38.2042,12821.8279
2005-08-16 09:35:00,53.16,53.16,52.9,52.98,10872.910042055595,38.2258,38.2258,38.0388,38.0964,10872.91
2005-08-16 09:40:00,52.95,52.95,52.85,52.88,9026.566827366907,38.0748,38.0748,38.0029,38.0245,9026.5668
2005-08-16 09:45:00,52.88,52.89,52.84,52.84,7693.096727869524,38.0245,38.0317,37.9957,37.9957,7693.0967
2005-08-16 09:50:00,52.85,52.89,52.84,52.89,5641.604267104318,38.0029,38.0317,37.9957,38.0317,5641.6043
2005-08-16 09:55:00,52.88,52.89,52.82,52.82,7282.798235716484,38.0245,38.0317,37.9813,37.9813,7282.7982
2005-08-16 10:00:00,52.82,52.82,52.69,52.73,9231.71607344343,37.9813,37.9813,37.8878,37.9166,9231.7161
2005-08-16 10:05:00,52.73,52.84,52.71,52.84,6975.074366601702,37.9166,37.9957,37.9022,37.9957,6975.0744
2005-08-16 10:10:00,52.81,52.82,52.7,52.74,8000.820596984306,37.9741,37.9813,37.895,37.9238,8000.8206
2005-08-16 10:15:00,52.76,52.78,52.73,52.78,5128.731151913016,37.9382,37.9526,37.9166,37.9526,5128.7312
2005-08-16 10:20:00,52.79,52.88,52.79,52.86,13539.850241050364,37.9597,38.0245,37.9597,38.0101,13539.8502
2005-08-16 10:25:00,52.86,52.88,52.85,52.87,7077.648989639963,38.0101,38.0245,38.0029,38.0173,7077.649
2005-08-16 10:30:00,52.87,52.9,52.86,52.89,6359.626628372141,38.0173,38.0388,38.0101,38.0317,6359.6266
2005-08-16 10:35:00,52.9,52.93,52.88,52.88,6257.0520053338805,38.0388,38.0604,38.0245,38.0245,6257.052
2005-08-16 10:40:00,52.87,52.93,52.87,52.93,6564.775874448661,38.0173,38.0604,38.0173,38.0604,6564.7759
2005-08-16 10:45:00,52.93,52.93,52.8,52.81,7898.245973946045,38.0604,38.0604,37.9669,37.9741,7898.246
2005-08-16 10:50:00,52.81,52.81,52.74,52.76,5026.156528874756,37.9741,37.9741,37.9238,37.9382,5026.1565
2005-08-16 10:55:00,52.76,52.76,52.64,52.68,5539.029644066058,37.9382,37.9382,37.8519,37.8807,5539.0296
2005-08-16 11:00:00,52.65,52.68,52.65,52.67,5231.305774951277,37.8591,37.8807,37.8591,37.8735,5231.3058
2005-08-16 11:05:00,52.67,52.73,52.67,52.73,4102.984921530413,37.8735,37.9166,37.8735,37.9166,4102.9849
2005-08-16 11:10:00,52.72,52.76,52.72,52.76,4410.708790645194,37.9094,37.9382,37.9094,37.9382,4410.7088
2005-08-16 11:15:00,52.76,52.8,52.75,52.78,2769.514822033029,37.9382,37.9669,37.931,37.9526,2769.5148
2005-08-16 11:20:00,52.77,52.77,52.74,52.76,5846.753513180839,37.9454,37.9454,37.9238,37.9382,5846.7535
2005-08-16 11:25:00,52.76,52.78,52.74,52.78,4821.007282798236,37.9382,37.9526,37.9238,37.9526,4821.0073
2005-08-16 11:30:00,52.78,52.86,52.78,52.85,9949.738434711251,37.9526,38.0101,37.9526,38.0029,9949.7384
2005-08-16 11:35:00,52.85,52.86,52.83,52.85,6051.902759257359,38.0029,38.0101,37.9885,38.0029,6051.9028
2005-08-16 11:40:00,52.86,52.9,52.86,52.88,4308.134167606934,38.0101,38.0388,38.0101,38.0245,4308.1342
2005-08-16 11:45:00,52.88,52.89,52.86,52.86,8718.842958252128,38.0245,38.0317,38.0101,38.0101,8718.843
2005-08-16 11:50:00,52.86,52.87,52.84,52.84,3897.8356754538927,38.0101,38.0173,37.9957,37.9957,3897.8357
2005-08-16 11:55:00,52.84,52.84,52.79,52.79,13744.999487126885,37.9957,37.9957,37.9597,37.9597,13744.9995
2005-08-16 12:00:00,52.8,52.8,52.78,52.78,12821.82787978254,37.9669,37.9669,37.9526,37.9526,12821.8279
2005-08-16 12:05:00,52.77,52.77,52.71,52.73,11078.059288132115,37.9454,37.9454,37.9022,37.9166,11078.0593
2005-08-16 12:10:00,52.72,52.73,52.7,52.72,3282.3879372243305,37.9094,37.9166,37.895,37.9094,3282.3879
2005-08-16 12:15:00,52.72,52.76,52.71,52.76,3384.962560262591,37.9094,37.9382,37.9022,37.9382,3384.9626
2005-08-16 12:20:00,52.76,52.76,52.7,52.7,9847.163811672992,37.9382,37.9382,37.895,37.895,9847.1638
2005-08-16 12:25:00,52.7,52.72,52.67,52.67,2461.790952918248,37.895,37.9094,37.8735,37.8735,2461.791
2005-08-16 12:30:00,52.69,52.69,52.67,52.69,4410.708790645194,37.8878,37.8878,37.8735,37.8878,4410.7088
2005-08-16 12:35:00,52.69,52.74,52.69,52.74,7590.522104831264,37.8878,37.9238,37.8878,37.9238,7590.5221
2005-08-16 12:40:00,52.75,52.75,52.71,52.75,6667.350497486921,37.931,37.931,37.9022,37.931,6667.3505
2005-08-16 12:45:00,52.76,52.83,52.75,52.83,7898.245973946045,37.9382,37.9885,37.931,37.9885,7898.246
2005-08-16 12:50:00,52.83,52.83,52.8,52.8,9026.566827366907,37.9885,37.9885,37.9669,37.9669,9026.5668
2005-08-16 12:55:00,52.82,52.82,52.8,52.81,2461.790952918248,37.9813,37.9813,37.9669,37.9741,2461.791
2005-08-16 13:00:00,52.8,52.81,52.77,52.81,3897.8356754538927,37.9669,37.9741,37.9454,37.9741,3897.8357
2005-08-16 13:05:00,52.82,52.83,52.76,52.77,8821.417581290389,37.9813,37.9885,37.9382,37.9454,8821.4176
2005-08-16 13:10:00,52.78,52.78,52.77,52.77,2051.4924607652065,37.9526,37.9526,37.9454,37.9454,2051.4925
2005-08-16 13:15:00,52.76,52.77,52.76,52.76,2154.067083803467,37.9382,37.9454,37.9382,37.9382,2154.0671
2005-08-16 13:20:00,52.76,52.78,52.75,52.76,72930.5569802031,37.9382,37.9526,37.931,37.9382,72930.557
2005-08-16 13:25:00,52.75,52.75,52.69,52.69,4102.984921530413,37.931,37.931,37.8878,37.8878,4102.9849
2005-08-16 13:30:00,52.69,52.72,52.69,52.72,3384.962560262591,37.8878,37.9094,37.8878,37.9094,3384.9626
2005-08-16 13:35:00,52.72,52.72,52.7,52.7,7795.671350907785,37.9094,37.9094,37.895,37.895,7795.6714
2005-08-16 13:40:00,52.7,52.7,52.66,52.67,4308.134167606934,37.895,37.895,37.8663,37.8735,4308.1342
2005-08-16 13:45:00,52.67,52.67,52.64,52.67,4102.984921530413,37.8735,37.8735,37.8519,37.8735,4102.9849
2005-08-16 13:50:00,52.66,52.66,52.63,52.63,5846.753513180839,37.8663,37.8663,37.8447,37.8447,5846.7535
2005-08-16 13:55:00,52.63,52.63,52.57,52.57,8000.820596984306,37.8447,37.8447,37.8016,37.8016,8000.8206
2005-08-16 14:00:00,52.58,52.64,52.58,52.64,6154.47738229562,37.8087,37.8519,37.8087,37.8519,6154.4774
2005-08-16 14:05:00,52.64,52.64,52.62,52.62,7180.223612678223,37.8519,37.8519,37.8375,37.8375,7180.2236
2005-08-16 14:10:00,52.62,52.62,52.57,52.58,6975.074366601702,37.8375,37.8375,37.8016,37.8087,6975.0744
2005-08-16 14:15:00,52.58,52.64,52.57,52.64,5231.305774951277,37.8087,37.8519,37.8016,37.8519,5231.3058
2005-08-16 14:20:00,52.64,52.64,52.6,52.63,9949.738434711251,37.8519,37.8519,37.8231,37.8447,9949.7384
2005-08-16 14:25:00,52.63,52.63,52.59,52.59,5539.029644066058,37.8447,37.8447,37.8159,37.8159,5539.0296
2005-08-16 14:30:00,52.61,52.61,52.57,52.61,8821.417581290389,37.8303,37.8303,37.8016,37.8303,8821.4176
2005-08-16 14:35:00,52.63,52.69,52.63,52.69,5539.029644066058,37.8447,37.8878,37.8447,37.8878,5539.0296
2005-08-16 14:40:00,52.68,52.68,52.67,52.67,3282.3879372243305,37.8807,37.8807,37.8735,37.8735,3282.3879
2005-08-16 14:45:00,52.67,52.68,52.66,52.66,5333.880397989537,37.8735,37.8807,37.8663,37.8663,5333.8804
2005-08-16 14:50:00,52.65,52.65,52.63,52.63,3795.261052415632,37.8591,37.8591,37.8447,37.8447,3795.2611
2005-08-16 14:55:00,52.62,52.62,52.57,52.6,9642.014565596472,37.8375,37.8375,37.8016,37.8231,9642.0146
2005-08-16 15:00:00,52.59,52.67,52.59,52.66,6359.626628372141,37.8159,37.8735,37.8159,37.8663,6359.6266
2005-08-16 15:05:00,52.65,52.65,52.62,52.62,9949.738434711251,37.8591,37.8591,37.8375,37.8375,9949.7384
2005-08-16 15:10:00,52.61,52.61,52.55,52.56,10052.313057749512,37.8303,37.8303,37.7872,37.7944,10052.3131
2005-08-16 15:15:00,52.54,52.56,52.43,52.44,14975.894963586008,37.78,37.7944,37.7009,37.7081,14975.895
2005-08-16 15:20:00,52.44,52.48,52.42,52.44,22258.69319930249,37.7081,37.7368,37.6937,37.7081,22258.6932
2005-08-16 15:25:00,52.45,52.52,52.45,52.52,25233.35726741204,37.7153,37.7656,37.7153,37.7656,25233.3573
2005-08-16 15:30:00,52.51,52.51,52.45,52.45,13129.551748897322,37.7584,37.7584,37.7153,37.7153,13129.5517
2005-08-16 15:35:00,52.45,52.45,52.4,52.41,17540.260539542516,37.7153,37.7153,37.6793,37.6865,17540.2605
2005-08-16 15:40:00,52.41,52.53,52.41,52.52,11898.656272438198,37.6865,37.7728,37.6865,37.7656,11898.6563
2005-08-16 15:45:00,52.51,52.53,52.49,52.49,13026.977125859064,37.7584,37.7728,37.744,37.744,13026.9771
2005-08-16 15:50:00,52.49,52.49,52.45,52.45,17847.984408657296,37.744,37.744,37.7153,37.7153,17847.9844
2005-08-16 15:55:00,52.45,52.46,52.38,52.38,36106.26730946764,37.7153,37.7225,37.6649,37.6649,36106.2673
2005-08-17 09:30:00,52.36,52.64,52.36,52.56,13232.126371935585,37.6505,37.8519,37.6505,37.7944,13232.1264
2005-08-17 09:35:00,52.55,52.55,52.46,52.46,6564.775874448661,37.7872,37.7872,37.7225,37.7225,6564.7759
2005-08-17 09:40:00,52.46,52.51,52.45,52.51,5231.305774951277,37.7225,37.7584,37.7153,37.7584,5231.3058
2005-08-17 09:45:00,52.48,52.49,52.34,52.35,14257.872602318186,37.7368,37.744,37.6362,37.6434,14257.8726
2005-08-17 09:50:00,52.35,52.4,52.32,52.32,5744.178890142579,37.6434,37.6793,37.6218,37.6218,5744.1789
2005-08-17 09:55:00,52.32,52.32,52.24,52.24,11180.633911170376,37.6218,37.6218,37.5643,37.5643,11180.6339
2005-08-17 10:00:00,52.25,52.3,52.25,52.26,5128.731151913016,37.5715,37.6074,37.5715,37.5786,5128.7312
2005-08-17 10:05:00,52.28,52.35,52.27,52.35,9847.163811672992,37.593,37.6434,37.5858,37.6434,9847.1638
2005-08-17 10:10:00,52.35,52.35,52.3,52.3,5641.604267104318,37.6434,37.6434,37.6074,37.6074,5641.6043
2005-08-17 10:15:00,52.31,52.38,52.31,52.35,9436.86531951995,37.6146,37.6649,37.6146,37.6434,9436.8653
2005-08-17 10:20:00,52.35,52.35,52.28,52.29,12001.23089547646,37.6434,37.6434,37.593,37.6002,12001.2309
2005-08-17 10:25:00,52.28,52.28,52.24,52.24,7282.798235716484,37.593,37.593,37.5643,37.5643,7282.7982
2005-08-17 10:30:00,52.24,52.26,52.13,52.26,17129.962047389476,37.5643,37.5786,37.4852,37.5786,17129.962
2005-08-17 10:35:00,52.28,52.3,52.24,52.27,3692.686429377372,37.593,37.6074,37.5643,37.5858,3692.6864
2005-08-17 10:40:00,52.26,52.4,52.26,52.33,6359.626628372141,37.5786,37.6793,37.5786,37.629,6359.6266
2005-08-17 10:45:00,52.3,52.4,52.29,52.36,8513.693712175607,37.6074,37.6793,37.6002,37.6505,8513.6937
2005-08-17 10:50:00,52.35,52.37,52.33,52.37,2666.9401989947687,37.6434,37.6577,37.629,37.6577,2666.9402
2005-08-17 10:55:00,52.37,52.37,52.34,52.35,5333.880397989537,37.6577,37.6577,37.6362,37.6434,5333.8804
2005-08-17 11:00:00,52.35,52.45,52.35,52.4,11488.357780285158,37.6434,37.7153,37.6434,37.6793,11488.3578
2005-08-17 11:05:00,52.4,52.4,52.35,52.35,4718.432659759975,37.6793,37.6793,37.6434,37.6434,4718.4327
2005-08-17 11:10:00,52.33,52.35,52.29,52.33,31285.2600266694,37.629,37.6434,37.6002,37.629,31285.26
2005-08-17 11:15:00,52.36,52.45,52.34,52.36,5128.731151913016,37.6505,37.7153,37.6362,37.6505,5128.7312
2005-08-17 11:20:00,52.34,52.38,52.34,52.34,6154.47738229562,37.6362,37.6649,37.6362,37.6362,6154.4774
2005-08-17 11:25:00,52.32,52.35,52.32,52.32,12411.5293876295,37.6218,37.6434,37.6218,37.6218,12411.5294
2005-08-17 11:30:00,52.34,52.34,52.32,52.34,3282.3879372243305,37.6362,37.6362,37.6218,37.6362,3282.3879
2005-08-17 11:35:00,52.33,52.33,52.32,52.32,3692.686429377372,37.629,37.629,37.6218,37.6218,3692.6864
2005-08-17 11:40:00,52.31,52.32,52.3,52.32,2769.514822033029,37.6146,37.6218,37.6074,37.6218,2769.5148
2005-08-17 11:45:00,52.31,52.34,52.31,52.33,9334.29069648169,37.6146,37.6362,37.6146,37.629,9334.2907
2005-08-17 11:50:00,52.34,52.34,52.32,52.34,8923.992204328648,37.6362,37.6362,37.6218,37.6362,8923.9922
2005-08-17 11:55:00,52.34,52.34,52.33,52.33,3692.686429377372,37.6362,37.6362,37.629,37.629,3692.6864
2005-08-17 12:00:00,52.34,52.4,52.34,52.38,8000.820596984306,37.6362,37.6793,37.6362,37.6649,8000.8206
2005-08-17 12:05:00,52.38,52.4,52.38,52.4,17950.559031695557,37.6649,37.6793,37.6649,37.6793,17950.559
2005-08-17 12:10:00,52.39,52.41,52.37,52.41,4308.134167606934,37.6721,37.6865,37.6577,37.6865,4308.1342
2005-08-17 12:15:00,52.41,52.52,52.41,52.52,7898.245973946045,37.6865,37.7656,37.6865,37.7656,7898.246
2005-08-17 12:20:00,52.53,52.53,52.52,52.53,9129.14145040517,37.7728,37.7728,37.7656,37.7728,9129.1415
2005-08-17 12:25:00,52.53,52.54,52.5,52.5,4205.559544568673,37.7728,37.78,37.7512,37.7512,4205.5595
2005-08-17 12:30:00,52.52,52.59,52.52,52.59,7590.522104831264,37.7656,37.8159,37.7656,37.8159,7590.5221
2005-08-17 12:35:00,52.59,52.6,52.57,52.58,6667.350497486921,37.8159,37.8231,37.8016,37.8087,6667.3505
2005-08-17 12:40:00,52.57,52.57,52.51,52.52,4718.432659759975,37.8016,37.8016,37.7584,37.7656,4718.4327
2005-08-17 12:45:00,52.52,52.53,52.48,52.49,3897.8356754538927,37.7656,37.7728,37.7368,37.744,3897.8357
2005-08-17 12:50:00,52.49,52.54,52.47,52.54,8411.119089137346,37.744,37.78,37.7296,37.78,8411.1191
2005-08-17 12:55:00,52.53,52.62,52.53,52.62,4102.984921530413,37.7728,37.8375,37.7728,37.8375,4102.9849
2005-08-17 13:00:00,52.62,52.63,52.55,52.55,10872.910042055595,37.8375,37.8447,37.7872,37.7872,10872.91
2005-08-17 13:05:00,52.56,52.56,52.54,52.56,1538.6193455739049,37.7944,37.7944,37.78,37.7944,1538.6193
2005-08-17 13:10:00,52.55,52.55,52.54,52.54,5744.178890142579,37.7872,37.7872,37.78,37.78,5744.1789
2005-08-17 13:15:00,52.54,52.56,52.52,52.53,2461.790952918248,37.78,37.7944,37.7656,37.7728,2461.791
2005-08-17 13:20:00,52.53,52.63,52.52,52.62,9847.163811672992,37.7728,37.8447,37.7656,37.8375,9847.1638
2005-08-17 13:25:00,52.63,52.63,52.6,52.61,1641.1939686121652,37.8447,37.8447,37.8231,37.8303,1641.194
2005-08-17 13:30:00,52.61,52.61,52.58,52.59,3384.962560262591,37.8303,37.8303,37.8087,37.8159,3384.9626
2005-08-17 13:35:00,52.58,52.59,52.58,52.58,1846.343214688686,37.8087,37.8159,37.8087,37.8087,1846.3432
2005-08-17 13:40:00,52.58,52.58,52.51,52.51,4000.410298492153,37.8087,37.8087,37.7584,37.7584,4000.4103
2005-08-17 13:45:00,52.52,52.52,52.5,52.5,3795.261052415632,37.7656,37.7656,37.7512,37.7512,3795.2611
2005-08-17 13:50:00,52.5,52.5,52.46,52.47,2666.9401989947687,37.7512,37.7512,37.7225,37.7296,2666.9402
2005-08-17 13:55:00,52.47,52.53,52.47,52.53,8616.268335213868,37.7296,37.7728,37.7296,37.7728,8616.2683
2005-08-17 14:00:00,52.53,52.54,52.52,52.52,6051.902759257359,37.7728,37.78,37.7656,37.7656,6051.9028
2005-08-17 14:05:00,52.52,52.54,52.46,52.48,5128.731151913016,37.7656,37.78,37.7225,37.7368,5128.7312
2005-08-17 14:10:00,52.46,52.46,52.43,52.43,2872.089445071289,37.7225,37.7225,37.7009,37.7009,2872.0894
2005-08-17 14:15:00,52.44,52.49,52.44,52.49,5026.156528874756,37.7081,37.744,37.7081,37.744,5026.1565
2005-08-17 14:20:00,52.52,52.54,52.46,52.48,7693.096727869524,37.7656,37.78,37.7225,37.7368,7693.0967
2005-08-17 14:25:00,52.47,52.51,52.47,52.51,2154.067083803467,37.7296,37.7584,37.7296,37.7584,2154.0671
2005-08-17 14:30:00,52.51,52.53,52.51,52.53,2974.6640681095496,37.7584,37.7728,37.7584,37.7728,2974.6641
2005-08-17 14:35:00,52.54,52.55,52.5,52.53,4205.559544568673,37.78,37.7872,37.7512,37.7728,4205.5595
2005-08-17 14:40:00,52.53,52.53,52.36,52.38,7385.372858754744,37.7728,37.7728,37.6505,37.6649,7385.3729
2005-08-17 14:45:00,52.41,52.44,52.4,52.44,4000.410298492153,37.6865,37.7081,37.6793,37.7081,4000.4103
2005-08-17 14:50:00,52.46,52.46,52.39,52.41,22976.71556057032,37.7225,37.7225,37.6721,37.6865,22976.7156
2005-08-17 14:55:00,52.42,52.42,52.39,52.41,3179.8133141860703,37.6937,37.6937,37.6721,37.6865,3179.8133
2005-08-17 15:00:00,52.41,52.47,52.39,52.47,8821.417581290389,37.6865,37.7296,37.6721,37.7296,8821.4176
2005-08-17 15:05:00,52.47,52.49,52.43,52.46,7282.798235716484,37.7296,37.744,37.7009,37.7225,7282.7982
2005-08-17 15:10:00,52.46,52.49,52.46,52.48,3692.686429377372,37.7225,37.744,37.7225,37.7368,3692.6864
2005-08-17 15:15:00,52.47,52.48,52.43,52.44,5641.604267104318,37.7296,37.7368,37.7009,37.7081,5641.6043
2005-08-17 15:20:00,52.46,52.48,52.44,52.47,6462.201251410401,37.7225,37.7368,37.7081,37.7296,6462.2013
2005-08-17 15:25:00,52.45,52.49,52.45,52.48,10462.611549902556,37.7153,37.744,37.7153,37.7368,10462.6115
2005-08-17 15:30:00,52.48,52.48,52.44,52.45,8821.417581290389,37.7368,37.7368,37.7081,37.7153,8821.4176
2005-08-17 15:35:00,52.44,52.45,52.43,52.43,1538.6193455739049,37.7081,37.7153,37.7009,37.7009,1538.6193
2005-08-17 15:40:00,52.44,52.45,52.42,52.42,2154.067083803467,37.7081,37.7153,37.6937,37.6937,2154.0671
2005-08-17 15:45:00,52.42,52.43,52.41,52.43,1743.7685916504256,37.6937,37.7009,37.6865,37.7009,1743.7686
2005-08-17 15:50:00,52.43,52.44,52.39,52.43,9847.163811672992,37.7009,37.7081,37.6721,37.7009,9847.1638
2005-08-17 15:55:00,52.43,52.43,52.35,52.35,11180.633911170376,37.7009,37.7009,37.6434,37.6434,11180.6339
2005-08-18 09:30:00,52.18,52.28,52.18,52.18,15283.61883270079,37.5211,37.593,37.5211,37.5211,15283.6188
2005-08-18 09:35:00,52.17,52.3,52.16,52.3,19386.6037542312,37.5139,37.6074,37.5067,37.6074,19386.6038
2005-08-18 09:40:00,52.33,52.33,52.27,52.3,1128.3208534208636,37.629,37.629,37.5858,37.6074,1128.3209
2005-08-18 09:45:00,52.31,52.32,52.18,52.19,5539.029644066058,37.6146,37.6218,37.5211,37.5283,5539.0296
2005-08-18 09:50:00,52.18,52.3,52.18,52.26,6359.626628372141,37.5211,37.6074,37.5211,37.5786,6359.6266
2005-08-18 09:55:00,52.27,52.29,52.26,52.29,3692.686429377372,37.5858,37.6002,37.5786,37.6002,3692.6864
2005-08-18 10:00:00,52.29,52.29,52.19,52.21,6462.201251410401,37.6002,37.6002,37.5283,37.5427,6462.2013
2005-08-18 10:05:00,52.21,52.24,52.16,52.16,8411.119089137346,37.5427,37.5643,37.5067,37.5067,8411.1191
2005-08-18 10:10:00,52.16,52.18,52.16,52.16,15693.91732485383,37.5067,37.5211,37.5067,37.5067,15693.9173
2005-08-18 10:15:00,52.16,52.19,52.16,52.18,7180.223612678223,37.5067,37.5283,37.5067,37.5211,7180.2236
2005-08-18 10:20:00,52.19,52.21,52.17,52.21,4102.984921530413,37.5283,37.5427,37.5139,37.5427,4102.9849
2005-08-18 10:25:00,52.21,52.21,52.19,52.2,4410.708790645194,37.5427,37.5427,37.5283,37.5355,4410.7088
2005-08-18 10:30:00,52.19,52.22,52.16,52.19,5333.880397989537,37.5283,37.5499,37.5067,37.5283,5333.8804
2005-08-18 10:35:00,52.18,52.24,52.16,52.17,7180.223612678223,37.5211,37.5643,37.5067,37.5139,7180.2236
2005-08-18 10:40:00,52.18,52.2,52.16,52.16,3692.686429377372,37.5211,37.5355,37.5067,37.5067,3692.6864
2005-08-18 10:45:00,52.15,52.17,52.14,52.14,19181.45450815468,37.4995,37.5139,37.4924,37.4924,19181.4545
2005-08-18 10:50:00,52.13,52.16,52.1,52.15,3077.2386911478097,37.4852,37.5067,37.4636,37.4995,3077.2387
2005-08-18 10:55:00,52.15,52.17,52.15,52.16,3897.8356754538927,37.4995,37.5139,37.4995,37.5067,3897.8357
2005-08-18 11:00:00,52.16,52.17,52.16,52.16,7487.947481793004,37.5067,37.5139,37.5067,37.5067,7487.9475
2005-08-18 11:05:00,52.16,52.18,52.16,52.17,3795.261052415632,37.5067,37.5211,37.5067,37.5139,3795.2611
2005-08-18 11:10:00,52.16,52.18,52.16,52.17,2769.514822033029,37.5067,37.5211,37.5067,37.5139,2769.5148
2005-08-18 11:15:00,52.16,52.25,52.16,52.22,5128.731151913016,37.5067,37.5715,37.5067,37.5499,5128.7312
2005-08-18 11:20:00,52.19,52.22,52.16,52.19,3179.8133141860703,37.5283,37.5499,37.5067,37.5283,3179.8133
2005-08-18 11:25:00,52.18,52.25,52.18,52.25,8000.820596984306,37.5211,37.5715,37.5211,37.5715,8000.8206
2005-08-18 11:30:00,52.24,52.24,52.21,52.22,7077.648989639963,37.5643,37.5643,37.5427,37.5499,7077.649
2005-08-18 11:35:00,52.22,52.23,52.17,52.17,6462.201251410401,37.5499,37.5571,37.5139,37.5139,6462.2013
2005-08-18 11:40:00,52.17,52.21,52.16,52.16,3590.111806339112,37.5139,37.5427,37.5067,37.5067,3590.1118
2005-08-18 11:45:00,52.17,52.24,52.17,52.22,3179.8133141860703,37.5139,37.5643,37.5139,37.5499,3179.8133
2005-08-18 11:50:00,52.22,52.24,52.22,52.24,1230.895476459124,37.5499,37.5643,37.5499,37.5643,1230.8955
2005-08-18 11:55:00,52.25,52.26,52.23,52.25,5641.604267104318,37.5715,37.5786,37.5571,37.5715,5641.6043
2005-08-18 12:00:00,52.26,52.35,52.26,52.28,7385.372858754744,37.5786,37.6434,37.5786,37.593,7385.3729
2005-08-18 12:05:00,52.27,52.32,52.27,52.32,2051.4924607652065,37.5858,37.6218,37.5858,37.6218,2051.4925
2005-08-18 12:10:00,52.33,52.37,52.29,52.29,10257.462303826032,37.629,37.6577,37.6002,37.6002,10257.4623
2005-08-18 12:15:00,52.32,52.32,52.31,52.32,1436.0447225356447,37.6218,37.6218,37.6146,37.6218,1436.0447
2005-08-18 12:20:00,52.31,52.32,52.29,52.29,1538.6193455739049,37.6146,37.6218,37.6002,37.6002,1538.6193
2005-08-18 12:25:00,52.3,52.32,52.29,52.29,2769.514822033029,37.6074,37.6218,37.6002,37.6002,2769.5148
2005-08-18 12:30:00,52.32,52.32,52.28,52.31,2872.089445071289,37.6218,37.6218,37.593,37.6146,2872.0894
2005-08-18 12:35:00,52.3,52.31,52.3,52.3,1641.1939686121652,37.6074,37.6146,37.6074,37.6074,1641.194
2005-08-18 12:40:00,52.3,52.33,52.3,52.33,5231.305774951277,37.6074,37.629,37.6074,37.629,5231.3058
2005-08-18 12:45:00,52.33,52.34,52.33,52.34,2461.790952918248,37.629,37.6362,37.629,37.6362,2461.791
2005-08-18 12:50:00,52.33,52.34,52.33,52.34,3179.8133141860703,37.629,37.6362,37.629,37.6362,3179.8133
2005-08-18 12:55:00,52.34,52.35,52.34,52.35,1230.895476459124,37.6362,37.6434,37.6362,37.6434,1230.8955
2005-08-18 13:00:00,52.35,52.35,52.34,52.35,1846.343214688686,37.6434,37.6434,37.6362,37.6434,1846.3432
2005-08-18 13:05:00,52.35,52.38,52.34,52.36,6667.350497486921,37.6434,37.6649,37.6362,37.6505,6667.3505
2005-08-18 13:10:00,52.36,52.36,52.34,52.36,2564.365575956508,37.6505,37.6505,37.6362,37.6505,2564.3656
2005-08-18 13:15:00,52.36,52.36,52.35,52.35,2256.6417068417272,37.6505,37.6505,37.6434,37.6434,2256.6417
2005-08-18 13:20:00,52.34,52.39,52.34,52.39,5641.604267104318,37.6362,37.6721,37.6362,37.6721,5641.6043
2005-08-18 13:25:00,52.39,52.47,52.39,52.47,2359.216329879988,37.6721,37.7296,37.6721,37.7296,2359.2163
2005-08-18 13:30:00,52.47,52.54,52.46,52.53,6667.350497486921,37.7296,37.78,37.7225,37.7728,6667.3505
2005-08-18 13:35:00,52.54,52.54,52.52,52.52,3692.686429377372,37.78,37.78,37.7656,37.7656,3692.6864
2005-08-18 13:40:00,52.52,52.54,52.52,52.54,1846.343214688686,37.7656,37.78,37.7656,37.78,1846.3432
2005-08-18 13:45:00,52.53,52.56,52.53,52.56,12308.95476459124,37.7728,37.7944,37.7728,37.7944,12308.9548
2005-08-18 13:50:00,52.56,52.57,52.5,52.57,5744.178890142579,37.7944,37.8016,37.7512,37.8016,5744.1789
2005-08-18 13:55:00,52.57,52.59,52.56,52.57,9026.566827366907,37.8016,37.8159,37.7944,37.8016,9026.5668
2005-08-18 14:00:00,52.57,52.57,52.5,52.52,2769.514822033029,37.8016,37.8016,37.7512,37.7656,2769.5148
2005-08-18 14:05:00,52.51,52.51,52.48,52.48,2974.6640681095496,37.7584,37.7584,37.7368,37.7368,2974.6641
2005-08-18 14:10:00,52.46,52.48,52.46,52.48,3384.962560262591,37.7225,37.7368,37.7225,37.7368,3384.9626
2005-08-18 14:15:00,52.46,52.46,52.39,52.39,3077.2386911478097,37.7225,37.7225,37.6721,37.6721,3077.2387
2005-08-18 14:20:00,52.41,52.41,52.37,52.37,5026.156528874756,37.6865,37.6865,37.6577,37.6577,5026.1565
2005-08-18 14:25:00,52.36,52.36,52.32,52.33,10667.760795979077,37.6505,37.6505,37.6218,37.629,10667.7608
2005-08-18 14:30:00,52.34,52.34,52.31,52.32,11488.357780285158,37.6362,37.6362,37.6146,37.6218,11488.3578
2005-08-18 14:35:00,52.32,52.45,52.32,52.45,8923.992204328648,37.6218,37.7153,37.6218,37.7153,8923.9922
2005-08-18 14:40:00,52.45,52.45,52.4,52.4,1641.1939686121652,37.7153,37.7153,37.6793,37.6793,1641.194
2005-08-18 14:45:00,52.41,52.41,52.34,52.35,4000.410298492153,37.6865,37.6865,37.6362,37.6434,4000.4103
2005-08-18 14:50:00,52.34,52.38,52.34,52.38,7898.245973946045,37.6362,37.6649,37.6362,37.6649,7898.246
2005-08-18 14:55:00,52.38,52.4,52.36,52.39,6154.47738229562,37.6649,37.6793,37.6505,37.6721,6154.4774
2005-08-18 15:00:00,52.4,52.4,52.31,52.33,8000.820596984306,37.6793,37.6793,37.6146,37.629,8000.8206
2005-08-18 15:05:00,52.35,52.41,52.35,52.41,10975.484665093856,37.6434,37.6865,37.6434,37.6865,10975.4847
2005-08-18 15:10:00,52.41,52.49,52.41,52.41,7385.372858754744,37.6865,37.744,37.6865,37.6865,7385.3729
2005-08-18 15:15:00,52.41,52.44,52.41,52.41,4000.410298492153,37.6865,37.7081,37.6865,37.6865,4000.4103
2005-08-18 15:20:00,52.42,52.43,52.4,52.43,15591.34270181557,37.6937,37.7009,37.6793,37.7009,15591.3427
2005-08-18 15:25:00,52.43,52.44,52.43,52.44,4718.432659759975,37.7009,37.7081,37.7009,37.7081,4718.4327
2005-08-18 15:30:00,52.44,52.52,52.42,52.5,30362.088419325057,37.7081,37.7656,37.6937,37.7512,30362.0884
2005-08-18 15:35:00,52.5,52.51,52.41,52.43,5128.731151913016,37.7512,37.7584,37.6865,37.7009,5128.7312
2005-08-18 15:40:00,52.43,52.5,52.42,52.5,16411.939686121652,37.7009,37.7512,37.6937,37.7512,16411.9397
2005-08-18 15:45:00,52.53,52.63,52.52,52.52,15181.044209662528,37.7728,37.8447,37.7656,37.7656,15181.0442
2005-08-18 15:50:00,52.51,52.51,52.45,52.46,7590.522104831264,37.7584,37.7584,37.7153,37.7225,7590.5221
2005-08-18 15:55:00,52.46,52.47,52.45,52.45,18463.43214688686,37.7225,37.7296,37.7153,37.7153,18463.4321
2005-08-19 09:30:00,52.79,52.82,52.55,52.55,50877.013026977125,37.9597,37.9813,37.7872,37.7872,50877.013
2005-08-19 09:35:00,52.55,52.55,52.4,52.43,2974.6640681095496,37.7872,37.7872,37.6793,37.7009,2974.6641
2005-08-19 09:40:00,52.42,52.44,52.42,52.44,1743.7685916504256,37.6937,37.7081,37.6937,37.7081,1743.7686
2005-08-19 09:45:00,52.44,52.44,52.4,52.41,3897.8356754538927,37.7081,37.7081,37.6793,37.6865,3897.8357
2005-08-19 09:50:00,52.41,52.42,52.4,52.41,2974.6640681095496,37.6865,37.6937,37.6793,37.6865,2974.6641
2005-08-19 09:55:00,52.42,52.42,52.41,52.42,2872.089445071289,37.6937,37.6937,37.6865,37.6937,2872.0894
2005-08-19 10:00:00,52.42,52.48,52.42,52.45,7795.671350907785,37.6937,37.7368,37.6937,37.7153,7795.6714
2005-08-19 10:05:00,52.46,52.52,52.42,52.43,8821.417581290389,37.7225,37.7656,37.6937,37.7009,8821.4176
2005-08-19 10:10:00,52.45,52.47,52.42,52.46,6462.201251410401,37.7153,37.7296,37.6937,37.7225,6462.2013
2005-08-19 10:15:00,52.46,52.51,52.41,52.41,7077.648989639963,37.7225,37.7584,37.6865,37.6865,7077.649
2005-08-19 10:20:00,52.41,52.48,52.4,52.47,6975.074366601702,37.6865,37.7368,37.6793,37.7296,6975.0744
2005-08-19 10:25:00,52.46,52.49,52.45,52.47,5231.305774951277,37.7225,37.744,37.7153,37.7296,5231.3058
2005-08-19 10:30:00,52.47,52.47,52.45,52.45,4410.708790645194,37.7296,37.7296,37.7153,37.7153,4410.7088
2005-08-19 10:35:00,52.45,52.45,52.41,52.42,5231.305774951277,37.7153,37.7153,37.6865,37.6937,5231.3058
2005-08-19 10:40:00,52.41,52.42,52.4,52.41,6872.499743563442,37.6865,37.6937,37.6793,37.6865,6872.4997
2005-08-19 10:45:00,52.41,52.43,52.4,52.42,5231.305774951277,37.6865,37.7009,37.6793,37.6937,5231.3058
2005-08-19 10:50:00,52.42,52.42,52.4,52.4,9436.86531951995,37.6937,37.6937,37.6793,37.6793,9436.8653
2005-08-19 10:55:00,52.4,52.43,52.4,52.41,6667.350497486921,37.6793,37.7009,37.6793,37.6865,6667.3505
2005-08-19 11:00:00,52.42,52.46,52.4,52.42,6257.0520053338805,37.6937,37.7225,37.6793,37.6937,6257.052
2005-08-19 11:05:00,52.42,52.43,52.4,52.41,9744.58918863473,37.6937,37.7009,37.6793,37.6865,9744.5892
2005-08-19 11:10:00,52.42,52.42,52.39,52.39,9642.014565596472,37.6937,37.6937,37.6721,37.6721,9642.0146
2005-08-19 11:15:00,52.4,52.44,52.4,52.41,5026.156528874756,37.6793,37.7081,37.6793,37.6865,5026.1565
2005-08-19 11:20:00,52.41,52.45,52.41,52.44,4308.134167606934,37.6865,37.7153,37.6865,37.7081,4308.1342
2005-08-19 11:25:00,52.44,52.45,52.42,52.42,4205.559544568673,37.7081,37.7153,37.6937,37.6937,4205.5595
2005-08-19 11:30:00,52.41,52.42,52.4,52.4,4308.134167606934,37.6865,37.6937,37.6793,37.6793,4308.1342
2005-08-19 11:35:00,52.41,52.45,52.41,52.43,5539.029644066058,37.6865,37.7153,37.6865,37.7009,5539.0296
2005-08-19 11:40:00,52.44,52.48,52.44,52.47,2974.6640681095496,37.7081,37.7368,37.7081,37.7296,2974.6641
2005-08-19 11:45:00,52.48,52.48,52.46,52.47,2974.6640681095496,37.7368,37.7368,37.7225,37.7296,2974.6641
2005-08-19 11:50:00,52.47,52.48,52.46,52.48,11078.059288132115,37.7296,37.7368,37.7225,37.7368,11078.0593
2005-08-19 11:55:00,52.49,52.49,52.42,52.45,6257.0520053338805,37.744,37.744,37.6937,37.7153,6257.052
2005-08-19 12:00:00,52.45,52.47,52.45,52.45,7795.671350907785,37.7153,37.7296,37.7153,37.7153,7795.6714
2005-08-19 12:05:00,52.47,52.47,52.41,52.43,5231.305774951277,37.7296,37.7296,37.6865,37.7009,5231.3058
2005-08-19 12:10:00,52.43,52.43,52.42,52.43,307.723869114781,37.7009,37.7009,37.6937,37.7009,307.7239
2005-08-19 12:15:00,52.44,52.44,52.42,52.43,2051.4924607652065,37.7081,37.7081,37.6937,37.7009,2051.4925
2005-08-19 12:20:00,52.42,52.42,52.41,52.41,2256.6417068417272,37.6937,37.6937,37.6865,37.6865,2256.6417
2005-08-19 12:25:00,52.42,52.42,52.4,52.4,4821.007282798236,37.6937,37.6937,37.6793,37.6793,4821.0073
2005-08-19 12:30:00,52.4,52.43,52.4,52.43,7693.096727869524,37.6793,37.7009,37.6793,37.7009,7693.0967
2005-08-19 12:35:00,52.42,52.42,52.4,52.4,2666.9401989947687,37.6937,37.6937,37.6793,37.6793,2666.9402
2005-08-19 12:40:00,52.4,52.42,52.4,52.41,3282.3879372243305,37.6793,37.6937,37.6793,37.6865,3282.3879
2005-08-19 12:45:00,52.41,52.41,52.37,52.38,4102.984921530413,37.6865,37.6865,37.6577,37.6649,4102.9849
2005-08-19 12:50:00,52.36,52.4,52.35,52.37,21950.969330187712,37.6505,37.6793,37.6434,37.6577,21950.9693
2005-08-19 12:55:00,52.35,52.35,52.27,52.3,6359.626628372141,37.6434,37.6434,37.5858,37.6074,6359.6266
2005-08-19 13:00:00,52.31,52.31,52.27,52.29,4102.984921530413,37.6146,37.6146,37.5858,37.6002,4102.9849
2005-08-19 13:05:00,52.27,52.28,52.26,52.27,4513.283413683455,37.5858,37.593,37.5786,37.5858,4513.2834
2005-08-19 13:10:00,52.27,52.27,52.25,52.26,3692.686429377372,37.5858,37.5858,37.5715,37.5786,3692.6864
2005-08-19 13:15:00,52.25,52.26,52.17,52.17,14873.320340547749,37.5715,37.5786,37.5139,37.5139,14873.3203
2005-08-19 13:20:00,52.18,52.24,52.17,52.24,6872.499743563442,37.5211,37.5643,37.5139,37.5643,6872.4997
2005-08-19 13:25:00,52.26,52.31,52.24,52.24,7898.245973946045,37.5786,37.6146,37.5643,37.5643,7898.246
2005-08-19 13:30:00,52.25,52.25,52.24,52.25,1333.4700994973844,37.5715,37.5715,37.5643,37.5715,1333.4701
2005-08-19 13:35:00,52.24,52.24,52.24,52.24,1538.6193455739049,37.5643,37.5643,37.5643,37.5643,1538.6193
2005-08-19 13:40:00,52.23,52.26,52.22,52.26,4410.708790645194,37.5571,37.5786,37.5499,37.5786,4410.7088
2005-08-19 13:45:00,52.27,52.32,52.27,52.31,5333.880397989537,37.5858,37.6218,37.5858,37.6146,5333.8804
2005-08-19 13:50:00,52.31,52.31,52.29,52.29,1436.0447225356447,37.6146,37.6146,37.6002,37.6002,1436.0447
2005-08-19 13:55:00,52.29,52.3,52.29,52.3,2154.067083803467,37.6002,37.6074,37.6002,37.6074,2154.0671
2005-08-19 14:00:00,52.3,52.32,52.3,52.32,2359.216329879988,37.6074,37.6218,37.6074,37.6218,2359.2163
2005-08-19 14:05:00,52.33,52.39,52.33,52.38,9642.014565596472,37.629,37.6721,37.629,37.6649,9642.0146
2005-08-19 14:10:00,52.39,52.39,52.35,52.35,4513.283413683455,37.6721,37.6721,37.6434,37.6434,4513.2834
2005-08-19 14:15:00,52.36,52.36,52.35,52.36,2872.089445071289,37.6505,37.6505,37.6434,37.6505,2872.0894
2005-08-19 14:20:00,52.37,52.37,52.32,52.32,1846.343214688686,37.6577,37.6577,37.6218,37.6218,1846.3432
2005-08-19 14:25:00,52.3,52.31,52.27,52.27,8923.992204328648,37.6074,37.6146,37.5858,37.5858,8923.9922
2005-08-19 14:30:00,52.26,52.28,52.26,52.28,5128.731151913016,37.5786,37.593,37.5786,37.593,5128.7312
2005-08-19 14:35:00,52.28,52.28,52.26,52.26,4513.283413683455,37.593,37.593,37.5786,37.5786,4513.2834
2005-08-19 14:40:00,52.24,52.24,52.21,52.23,2666.9401989947687,37.5643,37.5643,37.5427,37.5571,2666.9402
2005-08-19 14:45:00,52.23,52.23,52.16,52.2,9129.14145040517,37.5571,37.5571,37.5067,37.5355,9129.1415
2005-08-19 14:50:00,52.18,52.24,52.18,52.23,10462.611549902556,37.5211,37.5643,37.5211,37.5571,10462.6115
2005-08-19 14:55:00,52.22,52.24,52.17,52.18,4615.858036721715,37.5499,37.5643,37.5139,37.5211,4615.858
2005-08-19 15:00:00,52.19,52.22,52.19,52.22,4308.134167606934,37.5283,37.5499,37.5283,37.5499,4308.1342
2005-08-19 15:05:00,52.21,52.22,52.21,52.22,1128.3208534208636,37.5427,37.5499,37.5427,37.5499,1128.3209
2005-08-19 15:10:00,52.22,52.27,52.22,52.27,3795.261052415632,37.5499,37.5858,37.5499,37.5858,3795.2611
2005-08-19 15:15:00,52.27,52.31,52.27,52.31,6257.0520053338805,37.5858,37.6146,37.5858,37.6146,6257.052
2005-08-19 15:20:00,52.3,52.3,52.27,52.27,923.171607344343,37.6074,37.6074,37.5858,37.5858,923.1716
2005-08-19 15:25:00,52.27,52.3,52.27,52.3,6872.499743563442,37.5858,37.6074,37.5858,37.6074,6872.4997
2005-08-19 15:30:00,52.3,52.35,52.3,52.33,8718.842958252128,37.6074,37.6434,37.6074,37.629,8718.843
2005-08-19 15:35:00,52.33,52.35,52.32,52.34,3795.261052415632,37.629,37.6434,37.6218,37.6362,3795.2611
2005-08-19 15:40:00,52.34,52.37,52.3,52.37,9436.86531951995,37.6362,37.6577,37.6074,37.6577,9436.8653
2005-08-19 15:45:00,52.35,52.35,52.24,52.27,6051.902759257359,37.6434,37.6434,37.5643,37.5858,6051.9028
2005-08-19 15:50:00,52.27,52.27,52.23,52.24,3179.8133141860703,37.5858,37.5858,37.5571,37.5643,3179.8133
2005-08-19 15:55:00,52.24,52.25,52.24,52.24,8513.693712175607,37.5643,37.5715,37.5643,37.5643,8513.6937
2005-08-22 09:30:00,52.24,52.34,52.24,52.34,13437.275618012103,37.5643,37.6362,37.5643,37.6362,13437.2756
2005-08-22 09:35:00,52.38,52.39,52.36,52.38,5641.604267104318,37.6649,37.6721,37.6505,37.6649,5641.6043
2005-08-22 09:40:00,52.38,52.46,52.38,52.44,7795.671350907785,37.6649,37.7225,37.6649,37.7081,7795.6714
2005-08-22 09:45:00,52.42,52.54,52.42,52.51,9847.163811672992,37.6937,37.78,37.6937,37.7584,9847.1638
2005-08-22 09:50:00,52.51,52.51,52.44,52.44,3692.686429377372,37.7584,37.7584,37.7081,37.7081,3692.6864
2005-08-22 09:55:00,52.44,52.52,52.41,52.5,4410.708790645194,37.7081,37.7656,37.6865,37.7512,4410.7088
2005-08-22 10:00:00,52.48,52.64,52.48,52.64,8718.842958252128,37.7368,37.8519,37.7368,37.8519,8718.843
2005-08-22 10:05:00,52.66,52.66,52.59,52.64,5231.305774951277,37.8663,37.8663,37.8159,37.8519,5231.3058
2005-08-22 10:10:00,52.64,52.66,52.62,52.64,5949.328136219099,37.8519,37.8663,37.8375,37.8519,5949.3281
2005-08-22 10:15:00,52.67,52.72,52.67,52.71,7898.245973946045,37.8735,37.9094,37.8735,37.9022,7898.246
2005-08-22 10:20:00,52.71,52.71,52.67,52.68,1641.1939686121652,37.9022,37.9022,37.8735,37.8807,1641.194
2005-08-22 10:25:00,52.66,52.67,52.66,52.67,3384.962560262591,37.8663,37.8735,37.8663,37.8735,3384.9626
2005-08-22 10:30:00,52.67,52.7,52.67,52.69,4821.007282798236,37.8735,37.895,37.8735,37.8878,4821.0073
2005-08-22 10:35:00,52.67,52.72,52.64,52.72,10667.760795979077,37.8735,37.9094,37.8519,37.9094,10667.7608
2005-08-22 10:40:00,52.72,52.75,52.69,52.69,8308.544466099087,37.9094,37.931,37.8878,37.8878,8308.5445
2005-08-22 10:45:00,52.68,52.68,52.66,52.66,5128.731151913016,37.8807,37.8807,37.8663,37.8663,5128.7312
2005-08-22 10:50:00,52.66,52.73,52.66,52.71,8205.969843060826,37.8663,37.9166,37.8663,37.9022,8205.9698
2005-08-22 10:55:00,52.72,52.75,52.69,52.71,5744.178890142579,37.9094,37.931,37.8878,37.9022,5744.1789
2005-08-22 11:00:00,52.72,52.72,52.65,52.67,4410.708790645194,37.9094,37.9094,37.8591,37.8735,4410.7088
2005-08-22 11:05:00,52.66,52.68,52.65,52.67,3795.261052415632,37.8663,37.8807,37.8591,37.8735,3795.2611
2005-08-22 11:10:00,52.67,52.68,52.65,52.67,4718.432659759975,37.8735,37.8807,37.8591,37.8735,4718.4327
2005-08-22 11:15:00,52.68,52.7,52.68,52.68,3179.8133141860703,37.8807,37.895,37.8807,37.8807,3179.8133
2005-08-22 11:20:00,52.68,52.7,52.67,52.7,4308.134167606934,37.8807,37.895,37.8735,37.895,4308.1342
2005-08-22 11:25:00,52.7,52.71,52.68,52.68,2872.089445071289,37.895,37.9022,37.8807,37.8807,2872.0894
2005-08-22 11:30:00,52.68,52.69,52.64,52.65,7590.522104831264,37.8807,37.8878,37.8519,37.8591,7590.5221
2005-08-22 11:35:00,52.66,52.68,52.66,52.66,3077.2386911478097,37.8663,37.8807,37.8663,37.8663,3077.2387
2005-08-22 11:40:00,52.65,52.65,52.63,52.63,7487.947481793004,37.8591,37.8591,37.8447,37.8447,7487.9475
2005-08-22 11:45:00,52.63,52.63,52.61,52.61,7282.798235716484,37.8447,37.8447,37.8303,37.8303,7282.7982
2005-08-22 11:50:00,52.61,52.61,52.5,52.5,6975.074366601702,37.8303,37.8303,37.7512,37.7512,6975.0744
2005-08-22 11:55:00,52.5,52.61,52.49,52.59,7385.372858754744,37.7512,37.8303,37.744,37.8159,7385.3729
2005-08-22 12:00:00,52.59,52.59,52.47,52.47,6051.902759257359,37.8159,37.8159,37.7296,37.7296,6051.9028
2005-08-22 12:05:00,52.45,52.45,52.41,52.43,2666.9401989947687,37.7153,37.7153,37.6865,37.7009,2666.9402
2005-08-22 12:10:00,52.42,52.42,52.36,52.37,3692.686429377372,37.6937,37.6937,37.6505,37.6577,3692.6864
2005-08-22 12:15:00,52.37,52.49,52.36,52.45,10872.910042055595,37.6577,37.744,37.6505,37.7153,10872.91
2005-08-22 12:20:00,52.45,52.45,52.39,52.45,15591.34270181557,37.7153,37.7153,37.6721,37.7153,15591.3427
2005-08-22 12:25:00,52.45,52.45,52.4,52.44,6154.47738229562,37.7153,37.7153,37.6793,37.7081,6154.4774
2005-08-22 12:30:00,52.45,52.45,52.4,52.41,11385.783157246897,37.7153,37.7153,37.6793,37.6865,11385.7832
2005-08-22 12:35:00,52.41,52.41,52.3,52.33,7795.671350907785,37.6865,37.6865,37.6074,37.629,7795.6714
2005-08-22 12:40:00,52.33,52.34,52.32,52.32,2154.067083803467,37.629,37.6362,37.6218,37.6218,2154.0671
2005-08-22 12:45:00,52.33,52.34,52.33,52.33,3692.686429377372,37.629,37.6362,37.629,37.629,3692.6864
2005-08-22 12:50:00,52.35,52.37,52.32,52.34,3897.8356754538927,37.6434,37.6577,37.6218,37.6362,3897.8357
2005-08-22 12:55:00,52.36,52.36,52.3,52.3,2564.365575956508,37.6505,37.6505,37.6074,37.6074,2564.3656
2005-08-22 13:00:00,52.32,52.33,52.29,52.31,2051.4924607652065,37.6218,37.629,37.6002,37.6146,2051.4925
2005-08-22 13:05:00,52.29,52.31,52.22,52.22,3487.537183300851,37.6002,37.6146,37.5499,37.5499,3487.5372
2005-08-22 13:10:00,52.22,52.22,52.16,52.17,8513.693712175607,37.5499,37.5499,37.5067,37.5139,8513.6937
2005-08-22 13:15:00,52.2,52.22,52.16,52.18,12206.38014155298,37.5355,37.5499,37.5067,37.5211,12206.3801
2005-08-22 13:20:00,52.2,52.23,52.18,52.2,3179.8133141860703,37.5355,37.5571,37.5211,37.5355,3179.8133
2005-08-22 13:25:00,52.2,52.26,52.2,52.26,2666.9401989947687,37.5355,37.5786,37.5355,37.5786,2666.9402
2005-08-22 13:30:00,52.25,52.27,52.21,52.24,6872.499743563442,37.5715,37.5858,37.5427,37.5643,6872.4997
2005-08-22 13:35:00,52.23,52.29,52.21,52.27,2769.514822033029,37.5571,37.6002,37.5427,37.5858,2769.5148
2005-08-22 13:40:00,52.27,52.31,52.26,52.31,5436.455021027798,37.5858,37.6146,37.5786,37.6146,5436.455
2005-08-22 13:45:00,52.32,52.35,52.32,52.32,1948.9178377269463,37.6218,37.6434,37.6218,37.6218,1948.9178
2005-08-22 13:50:00,52.31,52.33,52.31,52.32,3179.8133141860703,37.6146,37.629,37.6146,37.6218,3179.8133
2005-08-22 13:55:00,52.31,52.33,52.3,52.33,5539.029644066058,37.6146,37.629,37.6074,37.629,5539.0296
2005-08-22 14:00:00,52.32,52.33,52.26,52.27,4615.858036721715,37.6218,37.629,37.5786,37.5858,4615.858
2005-08-22 14:05:00,52.28,52.29,52.26,52.27,4205.559544568673,37.593,37.6002,37.5786,37.5858,4205.5595
2005-08-22 14:10:00,52.28,52.29,52.24,52.27,5846.753513180839,37.593,37.6002,37.5643,37.5858,5846.7535
2005-08-22 14:15:00,52.28,52.29,52.27,52.28,5539.029644066058,37.593,37.6002,37.5858,37.593,5539.0296
2005-08-22 14:20:00,52.28,52.34,52.28,52.31,7282.798235716484,37.593,37.6362,37.593,37.6146,7282.7982
2005-08-22 14:25:00,52.31,52.32,52.29,52.3,5026.156528874756,37.6146,37.6218,37.6002,37.6074,5026.1565
2005-08-22 14:30:00,52.3,52.3,52.24,52.24,5846.753513180839,37.6074,37.6074,37.5643,37.5643,5846.7535
2005-08-22 14:35:00,52.25,52.37,52.25,52.27,13744.999487126885,37.5715,37.6577,37.5715,37.5858,13744.9995
2005-08-22 14:40:00,52.27,52.37,52.27,52.34,5231.305774951277,37.5858,37.6577,37.5858,37.6362,5231.3058
2005-08-22 14:45:00,52.37,52.46,52.36,52.38,6051.902759257359,37.6577,37.7225,37.6505,37.6649,6051.9028
2005-08-22 14:50:00,52.39,52.44,52.39,52.43,3077.2386911478097,37.6721,37.7081,37.6721,37.7009,3077.2387
2005-08-22 14:55:00,52.42,52.42,52.36,52.36,5641.604267104318,37.6937,37.6937,37.6505,37.6505,5641.6043
2005-08-22 15:00:00,52.36,52.36,52.32,52.35,8616.268335213868,37.6505,37.6505,37.6218,37.6434,8616.2683
2005-08-22 15:05:00,52.35,52.36,52.3,52.33,4513.283413683455,37.6434,37.6505,37.6074,37.629,4513.2834
2005-08-22 15:10:00,52.35,52.38,52.33,52.38,3077.2386911478097,37.6434,37.6649,37.629,37.6649,3077.2387
2005-08-22 15:15:00,52.38,52.38,52.31,52.31,3077.2386911478097,37.6649,37.6649,37.6146,37.6146,3077.2387
2005-08-22 15:20:00,52.31,52.37,52.27,52.27,3590.111806339112,37.6146,37.6577,37.5858,37.5858,3590.1118
2005-08-22 15:25:00,52.27,52.37,52.27,52.32,4000.410298492153,37.5858,37.6577,37.5858,37.6218,4000.4103
2005-08-22 15:30:00,52.32,52.38,52.3,52.36,7898.245973946045,37.6218,37.6649,37.6074,37.6505,7898.246
2005-08-22 15:35:00,52.36,52.38,52.36,52.37,3384.962560262591,37.6505,37.6649,37.6505,37.6577,3384.9626
2005-08-22 15:40:00,52.35,52.42,52.35,52.4,8308.544466099087,37.6434,37.6937,37.6434,37.6793,8308.5445
2005-08-22 15:45:00,52.41,52.41,52.34,52.34,4000.410298492153,37.6865,37.6865,37.6362,37.6362,4000.4103
2005-08-22 15:50:00,52.35,52.45,52.35,52.41,7795.671350907785,37.6434,37.7153,37.6434,37.6865,7795.6714
2005-08-22 15:55:00,52.4,52.42,52.39,52.39,6051.902759257359,37.6793,37.6937,37.6721,37.6721,6051.9028
2005-08-23 09:30:00,52.3,52.3,52.3,52.3,6975.074366601702,37.6074,37.6074,37.6074,37.6074,6975.0744
2005-08-23 09:35:00,52.24,52.24,52.19,52.19,4308.134167606934,37.5643,37.5643,37.5283,37.5283,4308.1342
2005-08-23 09:40:00,52.19,52.2,52.13,52.18,15283.61883270079,37.5283,37.5355,37.4852,37.5211,15283.6188
2005-08-23 09:45:00,52.17,52.2,52.1,52.2,32208.431634013745,37.5139,37.5355,37.4636,37.5355,32208.4316
2005-08-23 09:50:00,52.19,52.21,52.14,52.16,12924.402502820802,37.5283,37.5427,37.4924,37.5067,12924.4025
2005-08-23 09:55:00,52.17,52.21,52.16,52.18,10257.462303826032,37.5139,37.5427,37.5067,37.5211,10257.4623
2005-08-23 10:00:00,52.17,52.24,52.16,52.24,15693.91732485383,37.5139,37.5643,37.5067,37.5643,15693.9173
2005-08-23 10:05:00,52.27,52.31,52.26,52.3,8411.119089137346,37.5858,37.6146,37.5786,37.6074,8411.1191
2005-08-23 10:10:00,52.32,52.41,52.31,52.41,5436.455021027798,37.6218,37.6865,37.6146,37.6865,5436.455
2005-08-23 10:15:00,52.42,52.42,52.35,52.35,10872.910042055595,37.6937,37.6937,37.6434,37.6434,10872.91
2005-08-23 10:20:00,52.35,52.5,52.34,52.49,10667.760795979077,37.6434,37.7512,37.6362,37.744,10667.7608
2005-08-23 10:25:00,52.54,52.54,52.41,52.42,10770.335419017334,37.78,37.78,37.6865,37.6937,10770.3354
2005-08-23 10:30:00,52.42,52.43,52.41,52.42,11693.507026361678,37.6937,37.7009,37.6865,37.6937,11693.507
2005-08-23 10:35:00,52.43,52.46,52.36,52.36,9642.014565596472,37.7009,37.7225,37.6505,37.6505,9642.0146
2005-08-23 10:40:00,52.36,52.39,52.31,52.39,7795.671350907785,37.6505,37.6721,37.6146,37.6721,7795.6714
2005-08-23 10:45:00,52.4,52.43,52.36,52.39,5949.328136219099,37.6793,37.7009,37.6505,37.6721,5949.3281
2005-08-23 10:50:00,52.39,52.4,52.35,52.36,6564.775874448661,37.6721,37.6793,37.6434,37.6505,6564.7759
2005-08-23 10:55:00,52.36,52.36,52.28,52.3,3179.8133141860703,37.6505,37.6505,37.593,37.6074,3179.8133
2005-08-23 11:00:00,52.3,52.32,52.22,52.26,7180.223612678223,37.6074,37.6218,37.5499,37.5786,7180.2236
2005-08-23 11:05:00,52.26,52.26,52.18,52.2,9334.29069648169,37.5786,37.5786,37.5211,37.5355,9334.2907
2005-08-23 11:10:00,52.2,52.21,52.17,52.2,2154.067083803467,37.5355,37.5427,37.5139,37.5355,2154.0671
2005-08-23 11:15:00,52.2,52.21,52.19,52.19,3692.686429377372,37.5355,37.5427,37.5283,37.5283,3692.6864
2005-08-23 11:20:00,52.2,52.22,52.16,52.19,7590.522104831264,37.5355,37.5499,37.5067,37.5283,7590.5221
2005-08-23 11:25:00,52.18,52.19,52.16,52.18,5231.305774951277,37.5211,37.5283,37.5067,37.5211,5231.3058
2005-08-23 11:30:00,52.19,52.19,52.16,52.16,8513.693712175607,37.5283,37.5283,37.5067,37.5067,8513.6937
2005-08-23 11:35:00,52.16,52.16,52.07,52.16,40209.25223099805,37.5067,37.5067,37.442,37.5067,40209.2522
2005-08-23 11:40:00,52.13,52.18,52.13,52.16,8411.119089137346,37.4852,37.5211,37.4852,37.5067,8411.1191
2005-08-23 11:45:00,52.16,52.17,52.16,52.17,8616.268335213868,37.5067,37.5139,37.5067,37.5139,8616.2683
2005-08-23 11:50:00,52.17,52.21,52.16,52.21,3795.261052415632,37.5139,37.5427,37.5067,37.5427,3795.2611
2005-08-23 11:55:00,52.23,52.24,52.17,52.17,2974.6640681095496,37.5571,37.5643,37.5139,37.5139,2974.6641
2005-08-23 12:00:00,52.19,52.19,52.16,52.16,20207.200738537285,37.5283,37.5283,37.5067,37.5067,20207.2007
2005-08-23 12:05:00,52.17,52.17,52.16,52.17,6769.925120525182,37.5139,37.5139,37.5067,37.5139,6769.9251
2005-08-23 12:10:00,52.18,52.19,52.16,52.17,6154.47738229562,37.5211,37.5283,37.5067,37.5139,6154.4774
2005-08-23 12:15:00,52.21,52.21,52.19,52.2,16411.939686121652,37.5427,37.5427,37.5283,37.5355,16411.9397
2005-08-23 12:20:00,52.19,52.21,52.19,52.2,4923.581905836496,37.5283,37.5427,37.5283,37.5355,4923.5819
2005-08-23 12:25:00,52.19,52.22,52.18,52.18,4923.581905836496,37.5283,37.5499,37.5211,37.5211,4923.5819
2005-08-23 12:30:00,52.18,52.19,52.16,52.17,6769.925120525182,37.5211,37.5283,37.5067,37.5139,6769.9251
2005-08-23 12:35:00,52.18,52.24,52.18,52.22,6154.47738229562,37.5211,37.5643,37.5211,37.5499,6154.4774
2005-08-23 12:40:00,52.22,52.23,52.19,52.19,11283.208534208636,37.5499,37.5571,37.5283,37.5283,11283.2085
2005-08-23 12:45:00,52.2,52.24,52.2,52.24,4923.581905836496,37.5355,37.5643,37.5355,37.5643,4923.5819
2005-08-23 12:50:00,52.24,52.24,52.19,52.2,6872.499743563442,37.5643,37.5643,37.5283,37.5355,6872.4997
2005-08-23 12:55:00,52.2,52.2,52.17,52.17,4718.432659759975,37.5355,37.5355,37.5139,37.5139,4718.4327
2005-08-23 13:00:00,52.17,52.18,52.16,52.17,12103.80551851472,37.5139,37.5211,37.5067,37.5139,12103.8055
2005-08-23 13:05:00,52.18,52.22,52.18,52.22,3795.261052415632,37.5211,37.5499,37.5211,37.5499,3795.2611
2005-08-23 13:10:00,52.21,52.21,52.17,52.19,5949.328136219099,37.5427,37.5427,37.5139,37.5283,5949.3281
2005-08-23 13:15:00,52.18,52.21,52.17,52.17,2974.6640681095496,37.5211,37.5427,37.5139,37.5139,2974.6641
2005-08-23 13:20:00,52.19,52.19,52.16,52.19,5026.156528874756,37.5283,37.5283,37.5067,37.5283,5026.1565
2005-08-23 13:25:00,52.2,52.2,52.18,52.19,2461.790952918248,37.5355,37.5355,37.5211,37.5283,2461.791
2005-08-23 13:30:00,52.19,52.19,52.17,52.18,4102.984921530413,37.5283,37.5283,37.5139,37.5211,4102.9849
2005-08-23 13:35:00,52.17,52.18,52.16,52.16,4923.581905836496,37.5139,37.5211,37.5067,37.5067,4923.5819
2005-08-23 13:40:00,52.16,52.24,52.16,52.24,5949.328136219099,37.5067,37.5643,37.5067,37.5643,5949.3281
2005-08-23 13:45:00,52.24,52.25,52.19,52.2,3897.8356754538927,37.5643,37.5715,37.5283,37.5355,3897.8357
2005-08-23 13:50:00,52.2,52.2,52.16,52.18,4821.007282798236,37.5355,37.5355,37.5067,37.5211,4821.0073
2005-08-23 13:55:00,52.17,52.21,52.17,52.19,2359.216329879988,37.5139,37.5427,37.5139,37.5283,2359.2163
2005-08-23 14:00:00,52.17,52.2,52.16,52.18,6359.626628372141,37.5139,37.5355,37.5067,37.5211,6359.6266
2005-08-23 14:05:00,52.19,52.24,52.18,52.2,6872.499743563442,37.5283,37.5643,37.5211,37.5355,6872.4997
2005-08-23 14:10:00,52.2,52.23,52.2,52.23,4923.581905836496,37.5355,37.5571,37.5355,37.5571,4923.5819
2005-08-23 14:15:00,52.23,52.23,52.21,52.21,3179.8133141860703,37.5571,37.5571,37.5427,37.5427,3179.8133
2005-08-23 14:20:00,52.22,52.28,52.21,52.26,12308.95476459124,37.5499,37.593,37.5427,37.5786,12308.9548
2005-08-23 14:25:00,52.26,52.29,52.23,52.23,4821.007282798236,37.5786,37.6002,37.5571,37.5571,4821.0073
2005-08-23 14:30:00,52.23,52.24,52.18,52.19,6564.775874448661,37.5571,37.5643,37.5211,37.5283,6564.7759
2005-08-23 14:35:00,52.2,52.32,52.2,52.27,9539.43994255821,37.5355,37.6218,37.5355,37.5858,9539.4399
2005-08-23 14:40:00,52.26,52.27,52.23,52.23,5949.328136219099,37.5786,37.5858,37.5571,37.5571,5949.3281
2005-08-23 14:45:00,52.23,52.27,52.23,52.23,6462.201251410401,37.5571,37.5858,37.5571,37.5571,6462.2013
2005-08-23 14:50:00,52.22,52.23,52.2,52.2,3590.111806339112,37.5499,37.5571,37.5355,37.5355,3590.1118
2005-08-23 14:55:00,52.19,52.25,52.19,52.24,15488.76807877731,37.5283,37.5715,37.5283,37.5643,15488.7681
2005-08-23 15:00:00,52.25,52.27,52.24,52.27,8718.842958252128,37.5715,37.5858,37.5643,37.5858,8718.843
2005-08-23 15:05:00,52.27,52.27,52.21,52.25,9436.86531951995,37.5858,37.5858,37.5427,37.5715,9436.8653
2005-08-23 15:10:00,52.24,52.26,52.24,52.26,3897.8356754538927,37.5643,37.5786,37.5643,37.5786,3897.8357
2005-08-23 15:15:00,52.26,52.28,52.22,52.25,12206.38014155298,37.5786,37.593,37.5499,37.5715,12206.3801
2005-08-23 15:20:00,52.25,52.29,52.23,52.25,5846.753513180839,37.5715,37.6002,37.5571,37.5715,5846.7535
2005-08-23 15:25:00,52.24,52.26,52.23,52.24,6769.925120525182,37.5643,37.5786,37.5571,37.5643,6769.9251
2005-08-23 15:30:00,52.24,52.27,52.23,52.24,11796.081649399935,37.5643,37.5858,37.5571,37.5643,11796.0816
2005-08-23 15:35:00,52.24,52.24,52.22,52.22,2974.6640681095496,37.5643,37.5643,37.5499,37.5499,2974.6641
2005-08-23 15:40:00,52.22,52.22,52.16,52.17,11078.059288132115,37.5499,37.5499,37.5067,37.5139,11078.0593
2005-08-23 15:45:00,52.17,52.18,52.16,52.17,7180.223612678223,37.5139,37.5211,37.5067,37.5139,7180.2236
2005-08-23 15:50:00,52.17,52.18,52.16,52.16,10154.887680787771,37.5139,37.5211,37.5067,37.5067,10154.8877
2005-08-23 15:55:00,52.17,52.2,52.14,52.2,28720.89445071289,37.5139,37.5355,37.4924,37.5355,28720.8945
2005-08-24 09:30:00,52.06,52.21,52.03,52.21,40619.55072315109,37.4348,37.5427,37.4133,37.5427,40619.5507
2005-08-24 09:35:00,52.17,52.17,52.06,52.12,11693.507026361678,37.5139,37.5139,37.4348,37.478,11693.507
2005-08-24 09:40:00,52.09,52.09,51.96,51.97,18463.43214688686,37.4564,37.4564,37.3629,37.3701,18463.4321
2005-08-24 09:45:00,51.96,52.11,51.96,52.08,17847.984408657296,37.3629,37.4708,37.3629,37.4492,17847.9844
2005-08-24 09:50:00,52.09,52.14,52.04,52.04,6975.074366601702,37.4564,37.4924,37.4204,37.4204,6975.0744
2005-08-24 09:55:00,52.03,52.04,51.93,52.03,5231.305774951277,37.4133,37.4204,37.3413,37.4133,5231.3058
2005-08-24 10:00:00,52.01,52.05,51.99,52.02,6154.47738229562,37.3989,37.4276,37.3845,37.4061,6154.4774
2005-08-24 10:05:00,52.02,52.11,51.96,51.96,14360.447225356444,37.4061,37.4708,37.3629,37.3629,14360.4472
2005-08-24 10:10:00,51.97,52.04,51.96,52.04,11796.081649399935,37.3701,37.4204,37.3629,37.4204,11796.0816
2005-08-24 10:15:00,52.02,52.06,52.01,52.03,17437.685916504255,37.4061,37.4348,37.3989,37.4133,17437.6859
2005-08-24 10:20:00,52.03,52.05,52.02,52.02,10667.760795979077,37.4133,37.4276,37.4061,37.4061,10667.7608
2005-08-24 10:25:00,52.03,52.11,52.03,52.11,4821.007282798236,37.4133,37.4708,37.4133,37.4708,4821.0073
2005-08-24 10:30:00,52.12,52.26,52.1,52.22,15591.34270181557,37.478,37.5786,37.4636,37.5499,15591.3427
2005-08-24 10:35:00,52.23,52.33,52.23,52.26,6872.499743563442,37.5571,37.629,37.5571,37.5786,6872.4997
2005-08-24 10:40:00,52.26,52.26,52.2,52.23,8308.544466099087,37.5786,37.5786,37.5355,37.5571,8308.5445
2005-08-24 10:45:00,52.24,52.39,52.23,52.35,5641.604267104318,37.5643,37.6721,37.5571,37.6434,5641.6043
2005-08-24 10:50:00,52.35,52.37,52.3,52.3,4513.283413683455,37.6434,37.6577,37.6074,37.6074,4513.2834
2005-08-24 10:55:00,52.3,52.3,52.28,52.29,2154.067083803467,37.6074,37.6074,37.593,37.6002,2154.0671
2005-08-24 11:00:00,52.3,52.32,52.28,52.28,6257.0520053338805,37.6074,37.6218,37.593,37.593,6257.052
2005-08-24 11:05:00,52.27,52.29,52.21,52.23,6257.0520053338805,37.5858,37.6002,37.5427,37.5571,6257.052
2005-08-24 11:10:00,52.22,52.23,52.16,52.23,4205.559544568673,37.5499,37.5571,37.5067,37.5571,4205.5595
2005-08-24 11:15:00,52.22,52.24,52.21,52.24,4923.581905836496,37.5499,37.5643,37.5427,37.5643,4923.5819
2005-08-24 11:20:00,52.24,52.31,52.24,52.31,3282.3879372243305,37.5643,37.6146,37.5643,37.6146,3282.3879
2005-08-24 11:25:00,52.3,52.31,52.28,52.29,6257.0520053338805,37.6074,37.6146,37.593,37.6002,6257.052
2005-08-24 11:30:00,52.28,52.28,52.21,52.21,5333.880397989537,37.593,37.593,37.5427,37.5427,5333.8804
2005-08-24 11:35:00,52.21,52.21,52.17,52.18,4718.432659759975,37.5427,37.5427,37.5139,37.5211,4718.4327
2005-08-24 11:40:00,52.18,52.19,52.16,52.17,6462.201251410401,37.5211,37.5283,37.5067,37.5139,6462.2013
2005-08-24 11:45:00,52.17,52.19,52.16,52.18,6769.925120525182,37.5139,37.5283,37.5067,37.5211,6769.9251
2005-08-24 11:50:00,52.18,52.19,52.16,52.19,6359.626628372141,37.5211,37.5283,37.5067,37.5283,6359.6266
2005-08-24 11:55:00,52.18,52.25,52.18,52.24,10462.611549902556,37.5211,37.5715,37.5211,37.5643,10462.6115
2005-08-24 12:00:00,52.22,52.22,52.15,52.15,6769.925120525182,37.5499,37.5499,37.4995,37.4995,6769.9251
2005-08-24 12:05:00,52.13,52.15,52.13,52.15,1025.7462303826032,37.4852,37.4995,37.4852,37.4995,1025.7462
2005-08-24 12:10:00,52.15,52.2,52.14,52.17,6154.47738229562,37.4995,37.5355,37.4924,37.5139,6154.4774
2005-08-24 12:15:00,52.18,52.2,52.17,52.19,4205.559544568673,37.5211,37.5355,37.5139,37.5283,4205.5595
2005-08-24 12:20:00,52.2,52.24,52.19,52.21,6462.201251410401,37.5355,37.5643,37.5283,37.5427,6462.2013
2005-08-24 12:25:00,52.19,52.26,52.19,52.25,3590.111806339112,37.5283,37.5786,37.5283,37.5715,3590.1118
2005-08-24 12:30:00,52.24,52.25,52.21,52.21,6154.47738229562,37.5643,37.5715,37.5427,37.5427,6154.4774
2005-08-24 12:35:00,52.22,52.22,52.18,52.18,2769.514822033029,37.5499,37.5499,37.5211,37.5211,2769.5148
2005-08-24 12:40:00,52.17,52.18,52.17,52.18,2359.216329879988,37.5139,37.5211,37.5139,37.5211,2359.2163
2005-08-24 12:45:00,52.17,52.21,52.16,52.21,5026.156528874756,37.5139,37.5427,37.5067,37.5427,5026.1565
2005-08-24 12:50:00,52.23,52.26,52.2,52.26,2769.514822033029,37.5571,37.5786,37.5355,37.5786,2769.5148
2005-08-24 12:55:00,52.25,52.26,52.22,52.25,2666.9401989947687,37.5715,37.5786,37.5499,37.5715,2666.9402
2005-08-24 13:00:00,52.24,52.24,52.22,52.22,2666.9401989947687,37.5643,37.5643,37.5499,37.5499,2666.9402
2005-08-24 13:05:00,52.22,52.23,52.21,52.21,1743.7685916504256,37.5499,37.5571,37.5427,37.5427,1743.7686
2005-08-24 13:10:00,52.21,52.21,52.17,52.19,5128.731151913016,37.5427,37.5427,37.5139,37.5283,5128.7312
2005-08-24 13:15:00,52.18,52.19,52.16,52.16,10872.910042055595,37.5211,37.5283,37.5067,37.5067,10872.91
2005-08-24 13:20:00,52.16,52.18,52.16,52.18,1333.4700994973844,37.5067,37.5211,37.5067,37.5211,1333.4701
2005-08-24 13:25:00,52.17,52.18,52.17,52.18,1230.895476459124,37.5139,37.5211,37.5139,37.5211,1230.8955
2005-08-24 13:30:00,52.19,52.2,52.19,52.19,7077.648989639963,37.5283,37.5355,37.5283,37.5283,7077.649
2005-08-24 13:35:00,52.19,52.21,52.19,52.19,3077.2386911478097,37.5283,37.5427,37.5283,37.5283,3077.2387
2005-08-24 13:40:00,52.2,52.24,52.16,52.18,3897.8356754538927,37.5355,37.5643,37.5067,37.5211,3897.8357
2005-08-24 13:45:00,52.2,52.2,52.13,52.13,19489.17837726946,37.5355,37.5355,37.4852,37.4852,19489.1784
2005-08-24 13:50:00,52.16,52.16,52.06,52.08,40516.97610011283,37.5067,37.5067,37.4348,37.4492,40516.9761
2005-08-24 13:55:00,52.08,52.18,52.08,52.18,1743.7685916504256,37.4492,37.5211,37.4492,37.5211,1743.7686
2005-08-24 14:00:00,52.15,52.15,52.09,52.1,3692.686429377372,37.4995,37.4995,37.4564,37.4636,3692.6864
2005-08-24 14:05:00,52.1,52.16,52.1,52.16,4513.283413683455,37.4636,37.5067,37.4636,37.5067,4513.2834
2005-08-24 14:10:00,52.15,52.16,52.15,52.16,2051.4924607652065,37.4995,37.5067,37.4995,37.5067,2051.4925
2005-08-24 14:15:00,52.16,52.16,52.12,52.14,6667.350497486921,37.5067,37.5067,37.478,37.4924,6667.3505
2005-08-24 14:20:00,52.14,52.14,52.02,52.05,4102.984921530413,37.4924,37.4924,37.4061,37.4276,4102.9849
2005-08-24 14:25:00,52.06,52.06,52.04,52.05,2256.6417068417272,37.4348,37.4348,37.4204,37.4276,2256.6417
2005-08-24 14:30:00,52.02,52.02,51.87,51.89,14565.596471432968,37.4061,37.4061,37.2982,37.3126,14565.5965
2005-08-24 14:35:00,51.89,51.96,51.89,51.96,7282.798235716484,37.3126,37.3629,37.3126,37.3629,7282.7982
2005-08-24 14:40:00,51.96,51.96,51.89,51.93,7487.947481793004,37.3629,37.3629,37.3126,37.3413,7487.9475
2005-08-24 14:45:00,51.92,51.92,51.84,51.85,11488.357780285158,37.3342,37.3342,37.2766,37.2838,11488.3578
2005-08-24 14:50:00,51.85,51.88,51.84,51.88,3077.2386911478097,37.2838,37.3054,37.2766,37.3054,3077.2387
2005-08-24 14:55:00,51.88,51.91,51.77,51.83,10360.036926864292,37.3054,37.327,37.2263,37.2694,10360.0369
2005-08-24 15:00:00,51.83,51.83,51.69,51.71,25438.506513488563,37.2694,37.2694,37.1688,37.1832,25438.5065
2005-08-24 15:05:00,51.71,51.76,51.67,51.68,10975.484665093856,37.1832,37.2191,37.1544,37.1616,10975.4847
2005-08-24 15:10:00,51.69,51.71,51.64,51.64,26977.125859062467,37.1688,37.1832,37.1328,37.1328,26977.1259
2005-08-24 15:15:00,51.6,51.7,51.59,51.67,8103.395220022566,37.1041,37.176,37.0969,37.1544,8103.3952
2005-08-24 15:20:00,51.68,51.68,51.64,51.65,3897.8356754538927,37.1616,37.1616,37.1328,37.14,3897.8357
2005-08-24 15:25:00,51.64,51.66,51.6,51.62,15283.61883270079,37.1328,37.1472,37.1041,37.1184,15283.6188
2005-08-24 15:30:00,51.63,51.68,51.62,51.68,10565.186172940814,37.1256,37.1616,37.1184,37.1616,10565.1862
2005-08-24 15:35:00,51.68,51.8,51.66,51.77,19078.87988511642,37.1616,37.2479,37.1472,37.2263,19078.8799
2005-08-24 15:40:00,51.77,51.77,51.68,51.71,7180.223612678223,37.2263,37.2263,37.1616,37.1832,7180.2236
2005-08-24 15:45:00,51.71,51.72,51.64,51.67,28926.043696789413,37.1832,37.1903,37.1328,37.1544,28926.0437
2005-08-24 15:50:00,51.67,51.68,51.63,51.67,18053.13365473381,37.1544,37.1616,37.1256,37.1544,18053.1337
2005-08-24 15:55:00,51.67,51.68,51.61,51.61,16924.812801312954,37.1544,37.1616,37.1112,37.1112,16924.8128
2005-08-25 09:30:00,51.62,51.76,51.62,51.64,6769.925120525182,37.1184,37.2191,37.1184,37.1328,6769.9251
2005-08-25 09:35:00,51.64,51.68,51.6,51.6,4718.432659759975,37.1328,37.1616,37.1041,37.1041,4718.4327
2005-08-25 09:40:00,51.62,51.62,51.35,51.43,11385.783157246897,37.1184,37.1184,36.9243,36.9818,11385.7832
2005-08-25 09:45:00,51.43,51.43,51.36,51.36,8411.119089137346,36.9818,36.9818,36.9315,36.9315,8411.1191
2005-08-25 09:50:00,51.38,51.39,51.27,51.27,12308.95476459124,36.9459,36.9531,36.8668,36.8668,12308.9548
2005-08-25 09:55:00,51.27,51.27,51.19,51.2,13847.574110165144,36.8668,36.8668,36.8092,36.8164,13847.5741
2005-08-25 10:00:00,51.2,51.34,51.2,51.34,14873.320340547749,36.8164,36.9171,36.8164,36.9171,14873.3203
2005-08-25 10:05:00,51.37,51.37,51.29,51.33,7385.372858754744,36.9387,36.9387,36.8811,36.9099,7385.3729
2005-08-25 10:10:00,51.32,51.33,51.25,51.25,11796.081649399935,36.9027,36.9099,36.8524,36.8524,11796.0816
2005-08-25 10:15:00,51.25,51.25,51.15,51.16,23489.588675761617,36.8524,36.8524,36.7805,36.7877,23489.5887
2005-08-25 10:20:00,51.16,51.2,51.16,51.19,3795.261052415632,36.7877,36.8164,36.7877,36.8092,3795.2611
2005-08-25 10:25:00,51.19,51.21,51.15,51.2,8513.693712175607,36.8092,36.8236,36.7805,36.8164,8513.6937
2005-08-25 10:30:00,51.22,51.26,51.22,51.22,8411.119089137346,36.8308,36.8596,36.8308,36.8308,8411.1191
2005-08-25 10:35:00,51.22,51.24,51.21,51.24,4821.007282798236,36.8308,36.8452,36.8236,36.8452,4821.0073
2005-08-25 10:40:00,51.23,51.25,51.21,51.22,10052.313057749512,36.838,36.8524,36.8236,36.8308,10052.3131
2005-08-25 10:45:00,51.23,51.23,51.14,51.18,20002.051492460763,36.838,36.838,36.7733,36.802,20002.0515
2005-08-25 10:50:00,51.18,51.19,51.16,51.16,21643.24546107293,36.802,36.8092,36.7877,36.7877,21643.2455
2005-08-25 10:55:00,51.17,51.19,51.17,51.18,9129.14145040517,36.7949,36.8092,36.7949,36.802,9129.1415
2005-08-25 11:00:00,51.18,51.3,51.17,51.3,20309.775361575543,36.802,36.8883,36.7949,36.8883,20309.7754
2005-08-25 11:05:00,51.29,51.34,51.29,51.33,9744.58918863473,36.8811,36.9171,36.8811,36.9099,9744.5892
2005-08-25 11:10:00,51.33,51.35,51.32,51.35,7487.947481793004,36.9099,36.9243,36.9027,36.9243,7487.9475
2005-08-25 11:15:00,51.34,51.35,51.33,51.35,5539.029644066058,36.9171,36.9243,36.9099,36.9243,5539.0296
2005-08-25 11:20:00,51.35,51.39,51.35,51.39,6564.775874448661,36.9243,36.9531,36.9243,36.9531,6564.7759
2005-08-25 11:25:00,51.39,51.45,51.39,51.45,5744.178890142579,36.9531,36.9962,36.9531,36.9962,5744.1789
2005-08-25 11:30:00,51.45,51.46,51.44,51.45,25643.65575956508,36.9962,37.0034,36.989,36.9962,25643.6558
2005-08-25 11:35:00,51.46,51.46,51.43,51.44,9436.86531951995,37.0034,37.0034,36.9818,36.989,9436.8653
2005-08-25 11:40:00,51.44,51.45,51.44,51.44,1538.6193455739049,36.989,36.9962,36.989,36.989,1538.6193
2005-08-25 11:45:00,51.43,51.43,51.39,51.4,5026.156528874756,36.9818,36.9818,36.9531,36.9602,5026.1565
2005-08-25 11:50:00,51.41,51.42,51.39,51.39,6051.902759257359,36.9674,36.9746,36.9531,36.9531,6051.9028
2005-08-25 11:55:00,51.39,51.41,51.37,51.41,1641.1939686121652,36.9531,36.9674,36.9387,36.9674,1641.194
2005-08-25 12:00:00,51.37,51.4,51.37,51.4,2974.6640681095496,36.9387,36.9602,36.9387,36.9602,2974.6641
2005-08-25 12:05:00,51.4,51.45,51.39,51.45,6257.0520053338805,36.9602,36.9962,36.9531,36.9962,6257.052
2005-08-25 12:10:00,51.43,51.45,51.34,51.38,7795.671350907785,36.9818,36.9962,36.9171,36.9459,7795.6714
2005-08-25 12:15:00,51.39,51.39,51.37,51.38,2564.365575956508,36.9531,36.9531,36.9387,36.9459,2564.3656
2005-08-25 12:20:00,51.37,51.39,51.33,51.33,6359.626628372141,36.9387,36.9531,36.9099,36.9099,6359.6266
2005-08-25 12:25:00,51.25,51.26,51.22,51.23,13026.977125859064,36.8524,36.8596,36.8308,36.838,13026.9771
2005-08-25 12:30:00,51.2,51.2,51.11,51.16,9949.738434711251,36.8164,36.8164,36.7517,36.7877,9949.7384
2005-08-25 12:35:00,51.16,51.2,51.16,51.19,7077.648989639963,36.7877,36.8164,36.7877,36.8092,7077.649
2005-08-25 12:40:00,51.21,51.24,51.2,51.24,2769.514822033029,36.8236,36.8452,36.8164,36.8452,2769.5148
2005-08-25 12:45:00,51.24,51.34,51.24,51.34,9539.43994255821,36.8452,36.9171,36.8452,36.9171,9539.4399
2005-08-25 12:50:00,51.35,51.38,51.34,51.36,2769.514822033029,36.9243,36.9459,36.9171,36.9315,2769.5148
2005-08-25 12:55:00,51.36,51.37,51.33,51.33,5333.880397989537,36.9315,36.9387,36.9099,36.9099,5333.8804
2005-08-25 13:00:00,51.33,51.33,51.3,51.3,10872.910042055595,36.9099,36.9099,36.8883,36.8883,10872.91
2005-08-25 13:05:00,51.3,51.3,51.29,51.3,3692.686429377372,36.8883,36.8883,36.8811,36.8883,3692.6864
2005-08-25 13:10:00,51.3,51.3,51.23,51.23,6769.925120525182,36.8883,36.8883,36.838,36.838,6769.9251
2005-08-25 13:15:00,51.23,51.24,51.16,51.16,17335.111293465994,36.838,36.8452,36.7877,36.7877,17335.1113
2005-08-25 13:20:00,51.17,51.19,51.17,51.18,4513.283413683455,36.7949,36.8092,36.7949,36.802,4513.2834
2005-08-25 13:25:00,51.18,51.22,51.18,51.19,2564.365575956508,36.802,36.8308,36.802,36.8092,2564.3656
2005-08-25 13:30:00,51.2,51.27,51.2,51.25,9231.71607344343,36.8164,36.8668,36.8164,36.8524,9231.7161
2005-08-25 13:35:00,51.26,51.27,51.21,51.21,5128.731151913016,36.8596,36.8668,36.8236,36.8236,5128.7312
2005-08-25 13:40:00,51.22,51.24,51.22,51.23,5128.731151913016,36.8308,36.8452,36.8308,36.838,5128.7312
2005-08-25 13:45:00,51.24,51.28,51.24,51.27,8000.820596984306,36.8452,36.874,36.8452,36.8668,8000.8206
2005-08-25 13:50:00,51.28,51.29,51.27,51.28,4615.858036721715,36.874,36.8811,36.8668,36.874,4615.858
2005-08-25 13:55:00,51.28,51.28,51.24,51.24,7385.372858754744,36.874,36.874,36.8452,36.8452,7385.3729
2005-08-25 14:00:00,51.22,51.22,51.17,51.18,5026.156528874756,36.8308,36.8308,36.7949,36.802,5026.1565
2005-08-25 14:05:00,51.18,51.24,51.18,51.24,6051.902759257359,36.802,36.8452,36.802,36.8452,6051.9028
2005-08-25 14:10:00,51.24,51.26,51.23,51.24,7077.648989639963,36.8452,36.8596,36.838,36.8452,7077.649
2005-08-25 14:15:00,51.24,51.31,51.24,51.31,13744.999487126885,36.8452,36.8955,36.8452,36.8955,13744.9995
2005-08-25 14:20:00,51.31,51.37,51.3,51.37,9744.58918863473,36.8955,36.9387,36.8883,36.9387,9744.5892
2005-08-25 14:25:00,51.35,51.41,51.34,51.41,6462.201251410401,36.9243,36.9674,36.9171,36.9674,6462.2013
2005-08-25 14:30:00,51.42,51.47,51.42,51.46,15283.61883270079,36.9746,37.0106,36.9746,37.0034,15283.6188
2005-08-25 14:35:00,51.46,51.46,51.45,51.45,9334.29069648169,37.0034,37.0034,36.9962,36.9962,9334.2907
2005-08-25 14:40:00,51.45,51.45,51.42,51.42,4718.432659759975,36.9962,36.9962,36.9746,36.9746,4718.4327
2005-08-25 14:45:00,51.42,51.44,51.35,51.36,8000.820596984306,36.9746,36.989,36.9243,36.9315,8000.8206
2005-08-25 14:50:00,51.36,51.39,51.34,51.36,10052.313057749512,36.9315,36.9531,36.9171,36.9315,10052.3131
2005-08-25 14:55:00,51.36,51.39,51.36,51.39,13950.148733203405,36.9315,36.9531,36.9315,36.9531,13950.1487
2005-08-25 15:00:00,51.39,51.39,51.3,51.33,13847.574110165144,36.9531,36.9531,36.8883,36.9099,13847.5741
2005-08-25 15:05:00,51.34,51.38,51.33,51.36,9231.71607344343,36.9171,36.9459,36.9099,36.9315,9231.7161
2005-08-25 15:10:00,51.36,51.36,51.3,51.3,5231.305774951277,36.9315,36.9315,36.8883,36.8883,5231.3058
2005-08-25 15:15:00,51.29,51.31,51.23,51.24,10872.910042055595,36.8811,36.8955,36.838,36.8452,10872.91
2005-08-25 15:20:00,51.25,51.25,51.17,51.18,24925.63339829726,36.8524,36.8524,36.7949,36.802,24925.6334
2005-08-25 15:25:00,51.18,51.18,51.11,51.13,13026.977125859064,36.802,36.802,36.7517,36.7661,13026.9771
2005-08-25 15:30:00,51.13,51.16,51.13,51.15,13950.148733203405,36.7661,36.7877,36.7661,36.7805,13950.1487
2005-08-25 15:35:00,51.15,51.22,51.14,51.21,14770.745717509488,36.7805,36.8308,36.7733,36.8236,14770.7457
2005-08-25 15:40:00,51.21,51.22,51.19,51.2,5949.328136219099,36.8236,36.8308,36.8092,36.8164,5949.3281
2005-08-25 15:45:00,51.2,51.22,51.16,51.16,45748.28187506411,36.8164,36.8308,36.7877,36.7877,45748.2819
2005-08-25 15:50:00,51.16,51.18,51.16,51.17,12924.402502820802,36.7877,36.802,36.7877,36.7949,12924.4025
2005-08-25 15:55:00,51.17,51.18,51.13,51.17,35695.96881731459,36.7949,36.802,36.7661,36.7949,35695.9688
2005-08-26 09:30:00,51.08,51.08,50.99,51.0,16206.790440045132,36.7301,36.7301,36.6654,36.6726,16206.7904
2005-08-26 09:35:00,51.01,51.12,51.0,51.04,8821.417581290389,36.6798,36.7589,36.6726,36.7014,8821.4176
2005-08-26 09:40:00,51.0,51.14,50.95,51.02,6975.074366601702,36.6726,36.7733,36.6367,36.687,6975.0744
2005-08-26 09:45:00,50.98,50.99,50.89,50.9,20104.626115499024,36.6582,36.6654,36.5935,36.6007,20104.6261
2005-08-26 09:50:00,50.88,51.02,50.87,50.94,12719.25325674428,36.5863,36.687,36.5791,36.6295,12719.2533
2005-08-26 09:55:00,50.9,50.96,50.84,50.86,9642.014565596472,36.6007,36.6438,36.5576,36.5719,9642.0146
2005-08-26 10:00:00,50.86,50.86,50.67,50.68,19181.45450815468,36.5719,36.5719,36.4353,36.4425,19181.4545
2005-08-26 10:05:00,50.7,50.78,50.67,50.69,7693.096727869524,36.4569,36.5144,36.4353,36.4497,7693.0967
2005-08-26 10:10:00,50.69,50.69,50.66,50.67,7487.947481793004,36.4497,36.4497,36.4281,36.4353,7487.9475
2005-08-26 10:15:00,50.66,50.74,50.66,50.7,12616.67863370602,36.4281,36.4857,36.4281,36.4569,12616.6786
2005-08-26 10:20:00,50.69,50.81,50.69,50.73,9026.566827366907,36.4497,36.536,36.4497,36.4785,9026.5668
2005-08-26 10:25:00,50.67,50.69,50.65,50.69,6051.902759257359,36.4353,36.4497,36.4209,36.4497,6051.9028
2005-08-26 10:30:00,50.69,50.75,50.68,50.75,5333.880397989537,36.4497,36.4928,36.4425,36.4928,5333.8804
2005-08-26 10:35:00,50.75,50.77,50.74,50.77,5026.156528874756,36.4928,36.5072,36.4857,36.5072,5026.1565
2005-08-26 10:40:00,50.77,50.81,50.74,50.75,11078.059288132115,36.5072,36.536,36.4857,36.4928,11078.0593
2005-08-26 10:45:00,50.76,50.79,50.74,50.75,8205.969843060826,36.5,36.5216,36.4857,36.4928,8205.9698
2005-08-26 10:50:00,50.75,50.76,50.74,50.75,10770.335419017334,36.4928,36.5,36.4857,36.4928,10770.3354
2005-08-26 10:55:00,50.76,50.79,50.74,50.79,12308.95476459124,36.5,36.5216,36.4857,36.5216,12308.9548
2005-08-26 11:00:00,50.77,50.77,50.74,50.74,3487.537183300851,36.5072,36.5072,36.4857,36.4857,3487.5372
2005-08-26 11:05:00,50.75,50.83,50.74,50.81,15591.34270181557,36.4928,36.5504,36.4857,36.536,15591.3427
2005-08-26 11:10:00,50.78,50.79,50.77,50.78,3692.686429377372,36.5144,36.5216,36.5072,36.5144,3692.6864
2005-08-26 11:15:00,50.75,50.76,50.73,50.74,11180.633911170376,36.4928,36.5,36.4785,36.4857,11180.6339
2005-08-26 11:20:00,50.75,50.76,50.74,50.75,8000.820596984306,36.4928,36.5,36.4857,36.4928,8000.8206
2005-08-26 11:25:00,50.74,50.77,50.74,50.76,9334.29069648169,36.4857,36.5072,36.4857,36.5,9334.2907
2005-08-26 11:30:00,50.76,50.79,50.75,50.75,13539.850241050364,36.5,36.5216,36.4928,36.4928,13539.8502
2005-08-26 11:35:00,50.74,50.74,50.7,50.72,7693.096727869524,36.4857,36.4857,36.4569,36.4713,7693.0967
2005-08-26 11:40:00,50.72,50.74,50.72,50.73,7898.245973946045,36.4713,36.4857,36.4713,36.4785,7898.246
2005-08-26 11:45:00,50.73,50.74,50.69,50.69,9026.566827366907,36.4785,36.4857,36.4497,36.4497,9026.5668
2005-08-26 11:50:00,50.7,50.73,50.69,50.69,13847.574110165144,36.4569,36.4785,36.4497,36.4497,13847.5741
2005-08-26 11:55:00,50.69,50.69,50.64,50.65,7385.372858754744,36.4497,36.4497,36.4137,36.4209,7385.3729
2005-08-26 12:00:00,50.66,50.74,50.66,50.72,10462.611549902556,36.4281,36.4857,36.4281,36.4713,10462.6115
2005-08-26 12:05:00,50.72,50.77,50.72,50.74,5231.305774951277,36.4713,36.5072,36.4713,36.4857,5231.3058
2005-08-26 12:10:00,50.74,50.81,50.72,50.8,9129.14145040517,36.4857,36.536,36.4713,36.5288,9129.1415
2005-08-26 12:15:00,50.81,50.83,50.8,50.83,2359.216329879988,36.536,36.5504,36.5288,36.5504,2359.2163
2005-08-26 12:20:00,50.82,50.83,50.76,50.79,7077.648989639963,36.5432,36.5504,36.5,36.5216,7077.649
2005-08-26 12:25:00,50.77,50.79,50.76,50.79,1846.343214688686,36.5072,36.5216,36.5,36.5216,1846.3432
2005-08-26 12:30:00,50.78,50.8,50.78,50.79,5949.328136219099,36.5144,36.5288,36.5144,36.5216,5949.3281
2005-08-26 12:35:00,50.79,50.83,50.78,50.82,3795.261052415632,36.5216,36.5504,36.5144,36.5432,3795.2611
2005-08-26 12:40:00,50.83,50.86,50.83,50.86,4102.984921530413,36.5504,36.5719,36.5504,36.5719,4102.9849
2005-08-26 12:45:00,50.86,50.87,50.85,50.86,10154.887680787771,36.5719,36.5791,36.5648,36.5719,10154.8877
2005-08-26 12:50:00,50.85,50.85,50.84,50.84,4821.007282798236,36.5648,36.5648,36.5576,36.5576,4821.0073
2005-08-26 12:55:00,50.85,50.85,50.84,50.85,8103.395220022566,36.5648,36.5648,36.5576,36.5648,8103.3952
2005-08-26 13:00:00,50.85,50.88,50.85,50.88,6051.902759257359,36.5648,36.5863,36.5648,36.5863,6051.9028
2005-08-26 13:05:00,50.89,50.89,50.88,50.88,3897.8356754538927,36.5935,36.5935,36.5863,36.5863,3897.8357
2005-08-26 13:10:00,50.89,50.96,50.88,50.88,10154.887680787771,36.5935,36.6438,36.5863,36.5863,10154.8877
2005-08-26 13:15:00,50.88,50.88,50.83,50.87,2256.6417068417272,36.5863,36.5863,36.5504,36.5791,2256.6417
2005-08-26 13:20:00,50.84,50.88,50.82,50.87,9026.566827366907,36.5576,36.5863,36.5432,36.5791,9026.5668
2005-08-26 13:25:00,50.87,50.87,50.84,50.86,5949.328136219099,36.5791,36.5791,36.5576,36.5719,5949.3281
2005-08-26 13:30:00,50.86,50.86,50.84,50.85,4308.134167606934,36.5719,36.5719,36.5576,36.5648,4308.1342
2005-08-26 13:35:00,50.85,50.86,50.84,50.84,5641.604267104318,36.5648,36.5719,36.5576,36.5576,5641.6043
2005-08-26 13:40:00,50.84,50.86,50.84,50.85,3590.111806339112,36.5576,36.5719,36.5576,36.5648,3590.1118
2005-08-26 13:45:00,50.85,50.86,50.85,50.85,7077.648989639963,36.5648,36.5719,36.5648,36.5648,7077.649
2005-08-26 13:50:00,50.86,50.93,50.86,50.88,3282.3879372243305,36.5719,36.6223,36.5719,36.5863,3282.3879
2005-08-26 13:55:00,50.89,50.89,50.85,50.85,4718.432659759975,36.5935,36.5935,36.5648,36.5648,4718.4327
2005-08-26 14:00:00,50.84,50.84,50.78,50.8,7795.671350907785,36.5576,36.5576,36.5144,36.5288,7795.6714
2005-08-26 14:05:00,50.83,50.89,50.83,50.89,3590.111806339112,36.5504,36.5935,36.5504,36.5935,3590.1118
2005-08-26 14:10:00,50.89,50.89,50.84,50.86,2974.6640681095496,36.5935,36.5935,36.5576,36.5719,2974.6641
2005-08-26 14:15:00,50.86,50.88,50.86,50.88,3795.261052415632,36.5719,36.5863,36.5719,36.5863,3795.2611
2005-08-26 14:20:00,50.9,51.09,50.9,51.08,18463.43214688686,36.6007,36.7373,36.6007,36.7301,18463.4321
2005-08-26 14:25:00,51.08,51.19,51.08,51.18,13642.424864088624,36.7301,36.8092,36.7301,36.802,13642.4249
2005-08-26 14:30:00,51.17,51.18,51.08,51.11,9744.58918863473,36.7949,36.802,36.7301,36.7517,9744.5892
2005-08-26 14:35:00,51.08,51.1,51.08,51.08,5026.156528874756,36.7301,36.7445,36.7301,36.7301,5026.1565
2005-08-26 14:40:00,51.08,51.17,51.08,51.14,6667.350497486921,36.7301,36.7949,36.7301,36.7733,6667.3505
2005-08-26 14:45:00,51.15,51.29,51.15,51.22,17027.387424351215,36.7805,36.8811,36.7805,36.8308,17027.3874
2005-08-26 14:50:00,51.23,51.23,51.17,51.19,6975.074366601702,36.838,36.838,36.7949,36.8092,6975.0744
2005-08-26 14:55:00,51.19,51.2,51.15,51.16,10975.484665093856,36.8092,36.8164,36.7805,36.7877,10975.4847
2005-08-26 15:00:00,51.17,51.21,51.17,51.21,7795.671350907785,36.7949,36.8236,36.7949,36.8236,7795.6714
2005-08-26 15:05:00,51.21,51.33,51.21,51.32,14463.021848394706,36.8236,36.9099,36.8236,36.9027,14463.0218
2005-08-26 15:10:00,51.31,51.31,51.22,51.22,7898.245973946045,36.8955,36.8955,36.8308,36.8308,7898.246
2005-08-26 15:15:00,51.22,51.23,51.18,51.21,9539.43994255821,36.8308,36.838,36.802,36.8236,9539.4399
2005-08-26 15:20:00,51.21,51.24,51.2,51.24,7898.245973946045,36.8236,36.8452,36.8164,36.8452,7898.246
2005-08-26 15:25:00,51.24,51.29,51.24,51.26,12821.82787978254,36.8452,36.8811,36.8452,36.8596,12821.8279
2005-08-26 15:30:00,51.25,51.32,51.23,51.23,18771.15601600164,36.8524,36.9027,36.838,36.838,18771.156
2005-08-26 15:35:00,51.23,51.31,51.21,51.31,7795.671350907785,36.838,36.8955,36.8236,36.8955,7795.6714
2005-08-26 15:40:00,51.31,51.32,51.25,51.25,11488.357780285158,36.8955,36.9027,36.8524,36.8524,11488.3578
2005-08-26 15:45:00,51.24,51.24,51.15,51.15,12719.25325674428,36.8452,36.8452,36.7805,36.7805,12719.2533
2005-08-26 15:50:00,51.14,51.14,51.1,51.14,10770.335419017334,36.7733,36.7733,36.7445,36.7733,10770.3354
2005-08-26 15:55:00,51.13,51.18,51.12,51.12,18258.28290081034,36.7661,36.802,36.7589,36.7589,18258.2829
2005-08-29 09:30:00,50.93,50.98,50.89,50.93,9744.58918863473,36.6223,36.6582,36.5935,36.6223,9744.5892
2005-08-29 09:35:00,50.97,51.0,50.69,50.69,14360.447225356444,36.651,36.6726,36.4497,36.4497,14360.4472
2005-08-29 09:40:00,50.65,50.67,50.56,50.59,6462.201251410401,36.4209,36.4353,36.3562,36.3778,6462.2013
2005-08-29 09:45:00,50.59,50.69,50.5,50.65,9129.14145040517,36.3778,36.4497,36.3131,36.4209,9129.1415
2005-08-29 09:50:00,50.69,50.71,50.68,50.71,4410.708790645194,36.4497,36.4641,36.4425,36.4641,4410.7088
2005-08-29 09:55:00,50.71,50.8,50.71,50.79,5333.880397989537,36.4641,36.5288,36.4641,36.5216,5333.8804
2005-08-29 10:00:00,50.79,50.9,50.79,50.83,9436.86531951995,36.5216,36.6007,36.5216,36.5504,9436.8653
2005-08-29 10:05:00,50.84,50.84,50.83,50.83,4000.410298492153,36.5576,36.5576,36.5504,36.5504,4000.4103
2005-08-29 10:10:00,50.84,51.05,50.84,51.05,8718.842958252128,36.5576,36.7086,36.5576,36.7086,8718.843
2005-08-29 10:15:00,51.05,51.16,51.02,51.08,10462.611549902556,36.7086,36.7877,36.687,36.7301,10462.6115
2005-08-29 10:20:00,51.09,51.17,51.09,51.17,3179.8133141860703,36.7373,36.7949,36.7373,36.7949,3179.8133
2005-08-29 10:25:00,51.18,51.2,51.11,51.13,5333.880397989537,36.802,36.8164,36.7517,36.7661,5333.8804
2005-08-29 10:30:00,51.13,51.13,51.07,51.08,6257.0520053338805,36.7661,36.7661,36.7229,36.7301,6257.052
2005-08-29 10:35:00,51.1,51.14,51.07,51.08,4923.581905836496,36.7445,36.7733,36.7229,36.7301,4923.5819
2005-08-29 10:40:00,51.07,51.08,51.01,51.08,2564.365575956508,36.7229,36.7301,36.6798,36.7301,2564.3656
2005-08-29 10:45:00,51.08,51.12,51.06,51.1,4615.858036721715,36.7301,36.7589,36.7158,36.7445,4615.858
2005-08-29 10:50:00,51.08,51.18,51.08,51.16,8308.544466099087,36.7301,36.802,36.7301,36.7877,8308.5445
2005-08-29 10:55:00,51.15,51.15,51.13,51.14,1641.1939686121652,36.7805,36.7805,36.7661,36.7733,1641.194
2005-08-29 11:00:00,51.13,51.15,51.08,51.08,6872.499743563442,36.7661,36.7805,36.7301,36.7301,6872.4997
2005-08-29 11:05:00,51.08,51.18,51.08,51.13,8205.969843060826,36.7301,36.802,36.7301,36.7661,8205.9698
2005-08-29 11:10:00,51.15,51.17,51.14,51.15,3897.8356754538927,36.7805,36.7949,36.7733,36.7805,3897.8357
2005-08-29 11:15:00,51.15,51.19,51.15,51.19,6564.775874448661,36.7805,36.8092,36.7805,36.8092,6564.7759
2005-08-29 11:20:00,51.2,51.2,51.13,51.18,7180.223612678223,36.8164,36.8164,36.7661,36.802,7180.2236
2005-08-29 11:25:00,51.18,51.18,51.13,51.13,8718.842958252128,36.802,36.802,36.7661,36.7661,8718.843
2005-08-29 11:30:00,51.12,51.13,51.09,51.09,3795.261052415632,36.7589,36.7661,36.7373,36.7373,3795.2611
2005-08-29 11:35:00,51.1,51.13,51.1,51.13,1641.1939686121652,36.7445,36.7661,36.7445,36.7661,1641.194
2005-08-29 11:40:00,51.12,51.12,51.08,51.11,1948.9178377269463,36.7589,36.7589,36.7301,36.7517,1948.9178
2005-08-29 11:45:00,51.1,51.1,51.02,51.06,6359.626628372141,36.7445,36.7445,36.687,36.7158,6359.6266
2005-08-29 11:50:00,51.06,51.13,50.99,50.99,7385.372858754744,36.7158,36.7661,36.6654,36.6654,7385.3729
2005-08-29 11:55:00,51.0,51.08,51.0,51.0,6769.925120525182,36.6726,36.7301,36.6726,36.6726,6769.9251
2005-08-29 12:00:00,51.0,51.01,50.99,51.01,3897.8356754538927,36.6726,36.6798,36.6654,36.6798,3897.8357
2005-08-29 12:05:00,50.99,51.01,50.99,51.0,923.171607344343,36.6654,36.6798,36.6654,36.6726,923.1716
2005-08-29 12:10:00,50.99,51.01,50.96,51.01,3692.686429377372,36.6654,36.6798,36.6438,36.6798,3692.6864
2005-08-29 12:15:00,51.01,51.02,50.96,50.96,1436.0447225356447,36.6798,36.687,36.6438,36.6438,1436.0447
2005-08-29 12:20:00,50.97,50.98,50.96,50.96,4821.007282798236,36.651,36.6582,36.6438,36.6438,4821.0073
2005-08-29 12:25:00,50.98,50.99,50.97,50.99,1846.343214688686,36.6582,36.6654,36.651,36.6654,1846.3432
2005-08-29 12:30:00,51.0,51.0,50.96,50.96,3692.686429377372,36.6726,36.6726,36.6438,36.6438,3692.6864
2005-08-29 12:35:00,50.95,50.95,50.94,50.95,2051.4924607652065,36.6367,36.6367,36.6295,36.6367,2051.4925
2005-08-29 12:40:00,50.95,50.95,50.92,50.94,37542.31203200328,36.6367,36.6367,36.6151,36.6295,37542.312
2005-08-29 12:45:00,50.93,50.93,50.91,50.93,3384.962560262591,36.6223,36.6223,36.6079,36.6223,3384.9626
2005-08-29 12:50:00,50.93,50.93,50.89,50.89,923.171607344343,36.6223,36.6223,36.5935,36.5935,923.1716
2005-08-29 12:55:00,50.89,50.91,50.89,50.9,512.8731151913016,36.5935,36.6079,36.5935,36.6007,512.8731
2005-08-29 13:00:00,50.91,50.99,50.91,50.98,24515.33490614422,36.6079,36.6654,36.6079,36.6582,24515.3349
2005-08-29 13:05:00,50.99,50.99,50.97,50.97,8616.268335213868,36.6654,36.6654,36.651,36.651,8616.2683
2005-08-29 13:10:00,50.97,51.0,50.95,51.0,11385.783157246897,36.651,36.6726,36.6367,36.6726,11385.7832
2005-08-29 13:15:00,51.02,51.06,51.0,51.01,5026.156528874756,36.687,36.7158,36.6726,36.6798,5026.1565
2005-08-29 13:20:00,51.02,51.08,51.02,51.06,1846.343214688686,36.687,36.7301,36.687,36.7158,1846.3432
2005-08-29 13:25:00,51.07,51.07,51.03,51.05,2666.9401989947687,36.7229,36.7229,36.6942,36.7086,2666.9402
2005-08-29 13:30:00,51.06,51.08,51.04,51.05,6769.925120525182,36.7158,36.7301,36.7014,36.7086,6769.9251
2005-08-29 13:35:00,51.06,51.08,51.03,51.03,20617.49923069033,36.7158,36.7301,36.6942,36.6942,20617.4992
2005-08-29 13:40:00,51.03,51.05,50.99,51.05,28105.44671248333,36.6942,36.7086,36.6654,36.7086,28105.4467
2005-08-29 13:45:00,51.05,51.15,51.05,51.14,5744.178890142579,36.7086,36.7805,36.7086,36.7733,5744.1789
2005-08-29 13:50:00,51.15,51.18,51.14,51.15,3384.962560262591,36.7805,36.802,36.7733,36.7805,3384.9626
2005-08-29 13:55:00,51.14,51.17,51.12,51.12,8923.992204328648,36.7733,36.7949,36.7589,36.7589,8923.9922
2005-08-29 14:00:00,51.12,51.13,51.08,51.09,3692.686429377372,36.7589,36.7661,36.7301,36.7373,3692.6864
2005-08-29 14:05:00,51.08,51.09,51.08,51.08,5026.156528874756,36.7301,36.7373,36.7301,36.7301,5026.1565
2005-08-29 14:10:00,51.08,51.08,51.06,51.08,6975.074366601702,36.7301,36.7301,36.7158,36.7301,6975.0744
2005-08-29 14:15:00,51.06,51.07,51.01,51.01,5026.156528874756,36.7158,36.7229,36.6798,36.6798,5026.1565
2005-08-29 14:20:00,51.01,51.09,51.01,51.02,6975.074366601702,36.6798,36.7373,36.6798,36.687,6975.0744
2005-08-29 14:25:00,51.03,51.07,51.03,51.07,5333.880397989537,36.6942,36.7229,36.6942,36.7229,5333.8804
2005-08-29 14:30:00,51.08,51.14,51.08,51.08,5128.731151913016,36.7301,36.7733,36.7301,36.7301,5128.7312
2005-08-29 14:35:00,51.08,51.09,51.08,51.09,3487.537183300851,36.7301,36.7373,36.7301,36.7373,3487.5372
2005-08-29 14:40:00,51.1,51.11,51.08,51.11,3487.537183300851,36.7445,36.7517,36.7301,36.7517,3487.5372
2005-08-29 14:45:00,51.11,51.12,51.11,51.12,6359.626628372141,36.7517,36.7589,36.7517,36.7589,6359.6266
2005-08-29 14:50:00,51.11,51.13,51.08,51.12,5744.178890142579,36.7517,36.7661,36.7301,36.7589,5744.1789
2005-08-29 14:55:00,51.12,51.13,51.05,51.05,14463.021848394706,36.7589,36.7661,36.7086,36.7086,14463.0218
2005-08-29 15:00:00,51.05,51.08,51.05,51.05,9744.58918863473,36.7086,36.7301,36.7086,36.7086,9744.5892
2005-08-29 15:05:00,51.05,51.07,51.05,51.06,20720.073853728587,36.7086,36.7229,36.7086,36.7158,20720.0739
2005-08-29 15:10:00,51.06,51.07,51.06,51.07,5949.328136219099,36.7158,36.7229,36.7158,36.7229,5949.3281
2005-08-29 15:15:00,51.07,51.07,51.05,51.06,10154.887680787771,36.7229,36.7229,36.7086,36.7158,10154.8877
2005-08-29 15:20:00,51.06,51.07,51.01,51.07,20514.924607652065,36.7158,36.7229,36.6798,36.7229,20514.9246
2005-08-29 15:25:00,51.07,51.12,51.07,51.11,4410.708790645194,36.7229,36.7589,36.7229,36.7517,4410.7088
2005-08-29 15:30:00,51.12,51.18,51.12,51.18,6667.350497486921,36.7589,36.802,36.7589,36.802,6667.3505
2005-08-29 15:35:00,51.18,51.19,51.16,51.18,7385.372858754744,36.802,36.8092,36.7877,36.802,7385.3729
2005-08-29 15:40:00,51.18,51.2,51.18,51.2,6975.074366601702,36.802,36.8164,36.802,36.8164,6975.0744
2005-08-29 15:45:00,51.25,51.25,51.2,51.22,8513.693712175607,36.8524,36.8524,36.8164,36.8308,8513.6937
2005-08-29 15:50:00,51.24,51.24,51.21,51.22,8718.842958252128,36.8452,36.8452,36.8236,36.8308,8718.843
2005-08-29 15:55:00,51.22,51.22,51.17,51.17,17745.40978561904,36.8308,36.8308,36.7949,36.7949,17745.4098
2005-08-30 09:30:00,51.18,51.18,50.99,50.99,12719.25325674428,36.802,36.802,36.6654,36.6654,12719.2533
2005-08-30 09:35:00,51.0,51.05,51.0,51.01,2154.067083803467,36.6726,36.7086,36.6726,36.6798,2154.0671
2005-08-30 09:40:00,50.99,51.0,50.92,50.92,5949.328136219099,36.6654,36.6726,36.6151,36.6151,5949.3281
2005-08-30 09:45:00,50.93,50.93,50.81,50.82,21848.39470714945,36.6223,36.6223,36.536,36.5432,21848.3947
2005-08-30 09:50:00,50.79,50.8,50.7,50.7,28515.74520463637,36.5216,36.5288,36.4569,36.4569,28515.7452
2005-08-30 09:55:00,50.7,50.92,50.7,50.83,34670.22258693199,36.4569,36.6151,36.4569,36.5504,34670.2226
2005-08-30 10:00:00,50.83,50.9,50.79,50.86,16924.812801312954,36.5504,36.6007,36.5216,36.5719,16924.8128
2005-08-30 10:05:00,50.88,50.88,50.76,50.8,9539.43994255821,36.5863,36.5863,36.5,36.5288,9539.4399
2005-08-30 10:10:00,50.83,50.88,50.76,50.78,12821.82787978254,36.5504,36.5863,36.5,36.5144,12821.8279
2005-08-30 10:15:00,50.8,50.82,50.76,50.77,6359.626628372141,36.5288,36.5432,36.5,36.5072,6359.6266
2005-08-30 10:20:00,50.77,50.81,50.72,50.72,15386.193455739049,36.5072,36.536,36.4713,36.4713,15386.1935
2005-08-30 10:25:00,50.72,50.78,50.68,50.69,7180.223612678223,36.4713,36.5144,36.4425,36.4497,7180.2236
2005-08-30 10:30:00,50.69,50.76,50.68,50.75,16924.812801312954,36.4497,36.5,36.4425,36.4928,16924.8128
2005-08-30 10:35:00,50.74,50.74,50.62,50.65,18258.28290081034,36.4857,36.4857,36.3994,36.4209,18258.2829
2005-08-30 10:40:00,50.65,50.66,50.52,50.55,11796.081649399935,36.4209,36.4281,36.3275,36.349,11796.0816
2005-08-30 10:45:00,50.57,50.61,50.53,50.61,9436.86531951995,36.3634,36.3922,36.3346,36.3922,9436.8653
2005-08-30 10:50:00,50.62,50.62,50.59,50.61,6154.47738229562,36.3994,36.3994,36.3778,36.3922,6154.4774
2005-08-30 10:55:00,50.61,50.72,50.6,50.69,3692.686429377372,36.3922,36.4713,36.385,36.4497,3692.6864
2005-08-30 11:00:00,50.67,50.68,50.65,50.67,6051.902759257359,36.4353,36.4425,36.4209,36.4353,6051.9028
2005-08-30 11:05:00,50.67,50.78,50.67,50.67,15386.193455739049,36.4353,36.5144,36.4353,36.4353,15386.1935
2005-08-30 11:10:00,50.68,50.69,50.68,50.69,9436.86531951995,36.4425,36.4497,36.4425,36.4497,9436.8653
2005-08-30 11:15:00,50.68,50.69,50.59,50.68,9847.163811672992,36.4425,36.4497,36.3778,36.4425,9847.1638
2005-08-30 11:20:00,50.68,50.68,50.61,50.65,5231.305774951277,36.4425,36.4425,36.3922,36.4209,5231.3058
2005-08-30 11:25:00,50.67,50.78,50.67,50.78,12206.38014155298,36.4353,36.5144,36.4353,36.5144,12206.3801
2005-08-30 11:30:00,50.78,50.79,50.69,50.7,7487.947481793004,36.5144,36.5216,36.4497,36.4569,7487.9475
2005-08-30 11:35:00,50.73,50.73,50.61,50.69,7077.648989639963,36.4785,36.4785,36.3922,36.4497,7077.649
2005-08-30 11:40:00,50.68,50.68,50.57,50.6,4102.984921530413,36.4425,36.4425,36.3634,36.385,4102.9849
2005-08-30 11:45:00,50.57,50.65,50.57,50.62,34772.79720997025,36.3634,36.4209,36.3634,36.3994,34772.7972
2005-08-30 11:50:00,50.61,50.61,50.55,50.55,6359.626628372141,36.3922,36.3922,36.349,36.349,6359.6266
2005-08-30 11:55:00,50.54,50.58,50.54,50.57,3487.537183300851,36.3418,36.3706,36.3418,36.3634,3487.5372
2005-08-30 12:00:00,50.56,50.67,50.54,50.67,5641.604267104318,36.3562,36.4353,36.3418,36.4353,5641.6043
2005-08-30 12:05:00,50.67,50.72,50.67,50.69,10975.484665093856,36.4353,36.4713,36.4353,36.4497,10975.4847
2005-08-30 12:10:00,50.68,50.75,50.68,50.69,7180.223612678223,36.4425,36.4928,36.4425,36.4497,7180.2236
2005-08-30 12:15:00,50.69,50.71,50.68,50.71,3384.962560262591,36.4497,36.4641,36.4425,36.4641,3384.9626
2005-08-30 12:20:00,50.73,50.78,50.73,50.74,5128.731151913016,36.4785,36.5144,36.4785,36.4857,5128.7312
2005-08-30 12:25:00,50.78,50.83,50.74,50.77,2359.216329879988,36.5144,36.5504,36.4857,36.5072,2359.2163
2005-08-30 12:30:00,50.77,50.77,50.71,50.71,2666.9401989947687,36.5072,36.5072,36.4641,36.4641,2666.9402
2005-08-30 12:35:00,50.71,50.73,50.71,50.73,1333.4700994973844,36.4641,36.4785,36.4641,36.4785,1333.4701
2005-08-30 12:40:00,50.72,50.73,50.69,50.71,1948.9178377269463,36.4713,36.4785,36.4497,36.4641,1948.9178
2005-08-30 12:45:00,50.71,50.8,50.71,50.8,4410.708790645194,36.4641,36.5288,36.4641,36.5288,4410.7088
2005-08-30 12:50:00,50.83,50.85,50.78,50.78,11898.656272438198,36.5504,36.5648,36.5144,36.5144,11898.6563
2005-08-30 12:55:00,50.79,50.8,50.72,50.72,2154.067083803467,36.5216,36.5288,36.4713,36.4713,2154.0671
2005-08-30 13:00:00,50.73,50.73,50.69,50.7,3282.3879372243305,36.4785,36.4785,36.4497,36.4569,3282.3879
2005-08-30 13:05:00,50.7,50.7,50.69,50.69,1948.9178377269463,36.4569,36.4569,36.4497,36.4497,1948.9178
2005-08-30 13:10:00,50.68,50.69,50.65,50.65,3077.2386911478097,36.4425,36.4497,36.4209,36.4209,3077.2387
2005-08-30 13:15:00,50.66,50.69,50.66,50.66,3384.962560262591,36.4281,36.4497,36.4281,36.4281,3384.9626
2005-08-30 13:20:00,50.66,50.69,50.66,50.69,3692.686429377372,36.4281,36.4497,36.4281,36.4497,3692.6864
2005-08-30 13:25:00,50.69,50.74,50.68,50.71,10052.313057749512,36.4497,36.4857,36.4425,36.4641,10052.3131
2005-08-30 13:30:00,50.71,50.72,50.71,50.71,6564.775874448661,36.4641,36.4713,36.4641,36.4641,6564.7759
2005-08-30 13:35:00,50.71,50.82,50.7,50.81,14565.596471432968,36.4641,36.5432,36.4569,36.536,14565.5965
2005-08-30 13:40:00,50.79,50.79,50.77,50.78,2974.6640681095496,36.5216,36.5216,36.5072,36.5144,2974.6641
2005-08-30 13:45:00,50.78,50.78,50.75,50.78,5641.604267104318,36.5144,36.5144,36.4928,36.5144,5641.6043
2005-08-30 13:50:00,50.76,50.77,50.7,50.7,7282.798235716484,36.5,36.5072,36.4569,36.4569,7282.7982
2005-08-30 13:55:00,50.71,50.72,50.69,50.7,6975.074366601702,36.4641,36.4713,36.4497,36.4569,6975.0744
2005-08-30 14:00:00,50.7,50.7,50.63,50.65,12308.95476459124,36.4569,36.4569,36.4066,36.4209,12308.9548
2005-08-30 14:05:00,50.65,50.65,50.58,50.62,5641.604267104318,36.4209,36.4209,36.3706,36.3994,5641.6043
2005-08-30 14:10:00,50.62,50.69,50.62,50.65,6359.626628372141,36.3994,36.4497,36.3994,36.4209,6359.6266
2005-08-30 14:15:00,50.63,50.64,50.54,50.55,9642.014565596472,36.4066,36.4137,36.3418,36.349,9642.0146
2005-08-30 14:20:00,50.55,50.65,50.55,50.64,6564.775874448661,36.349,36.4209,36.349,36.4137,6564.7759
2005-08-30 14:25:00,50.64,50.66,50.56,50.6,8205.969843060826,36.4137,36.4281,36.3562,36.385,8205.9698
2005-08-30 14:30:00,50.61,50.64,50.59,50.64,8923.992204328648,36.3922,36.4137,36.3778,36.4137,8923.9922
2005-08-30 14:35:00,50.64,50.68,50.64,50.68,5641.604267104318,36.4137,36.4425,36.4137,36.4425,5641.6043
2005-08-30 14:40:00,50.68,50.69,50.67,50.69,21027.797722843367,36.4425,36.4497,36.4353,36.4497,21027.7977
2005-08-30 14:45:00,50.69,50.69,50.65,50.66,5949.328136219099,36.4497,36.4497,36.4209,36.4281,5949.3281
2005-08-30 14:50:00,50.65,50.65,50.53,50.54,11693.507026361678,36.4209,36.4209,36.3346,36.3418,11693.507
2005-08-30 14:55:00,50.55,50.6,50.51,50.51,8821.417581290389,36.349,36.385,36.3203,36.3203,8821.4176
2005-08-30 15:00:00,50.51,50.52,50.43,50.46,16309.365063083393,36.3203,36.3275,36.2627,36.2843,16309.3651
2005-08-30 15:05:00,50.48,50.56,50.48,50.56,7487.947481793004,36.2987,36.3562,36.2987,36.3562,7487.9475
2005-08-30 15:10:00,50.57,50.58,50.52,50.53,6051.902759257359,36.3634,36.3706,36.3275,36.3346,6051.9028
2005-08-30 15:15:00,50.52,50.54,50.45,50.52,22258.69319930249,36.3275,36.3418,36.2771,36.3275,22258.6932
2005-08-30 15:20:00,50.54,50.58,50.53,50.54,10667.760795979077,36.3418,36.3706,36.3346,36.3418,10667.7608
2005-08-30 15:25:00,50.53,50.53,50.46,50.46,9744.58918863473,36.3346,36.3346,36.2843,36.2843,9744.5892
2005-08-30 15:30:00,50.47,50.6,50.46,50.58,28002.87208944507,36.2915,36.385,36.2843,36.3706,28002.8721
2005-08-30 15:35:00,50.59,50.69,50.59,50.67,22053.54395322597,36.3778,36.4497,36.3778,36.4353,22053.544
2005-08-30 15:40:00,50.66,50.73,50.64,50.65,25643.65575956508,36.4281,36.4785,36.4137,36.4209,25643.6558
2005-08-30 15:45:00,50.64,50.69,50.61,50.61,21335.52159195815,36.4137,36.4497,36.3922,36.3922,21335.5216
2005-08-30 15:50:00,50.62,50.69,50.6,50.64,13744.999487126885,36.3994,36.4497,36.385,36.4137,13744.9995
2005-08-30 15:55:00,50.63,50.63,50.58,50.59,42465.89393783978,36.4066,36.4066,36.3706,36.3778,42465.8939
2005-08-31 09:30:00,50.59,50.65,50.55,50.62,7590.522104831264,36.3778,36.4209,36.349,36.3994,7590.5221
2005-08-31 09:35:00,50.63,50.69,50.6,50.65,6769.925120525182,36.4066,36.4497,36.385,36.4209,6769.9251
2005-08-31 09:40:00,50.66,50.68,50.5,50.59,5949.328136219099,36.4281,36.4425,36.3131,36.3778,5949.3281
2005-08-31 09:45:00,50.58,50.74,50.57,50.57,11283.208534208636,36.3706,36.4857,36.3634,36.3634,11283.2085
2005-08-31 09:50:00,50.55,50.69,50.55,50.67,5333.880397989537,36.349,36.4497,36.349,36.4353,5333.8804
2005-08-31 09:55:00,50.64,50.67,50.45,50.45,8923.992204328648,36.4137,36.4353,36.2771,36.2771,8923.9922
2005-08-31 10:00:00,50.43,50.55,50.33,50.48,13744.999487126885,36.2627,36.349,36.1908,36.2987,13744.9995
2005-08-31 10:05:00,50.47,50.51,50.42,50.44,8718.842958252128,36.2915,36.3203,36.2556,36.2699,8718.843
2005-08-31 10:10:00,50.43,50.43,50.25,50.27,15796.491947892093,36.2627,36.2627,36.1333,36.1477,15796.4919
2005-08-31 10:15:00,50.3,50.31,50.2,50.21,13026.977125859064,36.1693,36.1765,36.0974,36.1045,13026.9771
2005-08-31 10:20:00,50.21,50.37,50.2,50.25,14668.171094471229,36.1045,36.2196,36.0974,36.1333,14668.1711
2005-08-31 10:25:00,50.25,50.25,50.11,50.15,17437.685916504255,36.1333,36.1333,36.0326,36.0614,17437.6859
2005-08-31 10:30:00,50.16,50.16,50.11,50.16,16411.939686121652,36.0686,36.0686,36.0326,36.0686,16411.9397
2005-08-31 10:35:00,50.2,50.22,50.19,50.21,23181.86480664684,36.0974,36.1117,36.0902,36.1045,23181.8648
2005-08-31 10:40:00,50.21,50.3,50.18,50.18,24823.058775259,36.1045,36.1693,36.083,36.083,24823.0588
2005-08-31 10:45:00,50.17,50.18,50.03,50.03,16206.790440045132,36.0758,36.083,35.9751,35.9751,16206.7904
2005-08-31 10:50:00,50.02,50.06,49.96,50.01,24207.61103702944,35.9679,35.9967,35.9248,35.9607,24207.611
2005-08-31 10:55:00,50.0,50.06,49.92,49.99,17232.536670427737,35.9535,35.9967,35.896,35.9464,17232.5367
2005-08-31 11:00:00,49.98,50.13,49.96,50.13,39798.953738845004,35.9392,36.047,35.9248,36.047,39798.9537
2005-08-31 11:05:00,50.13,50.25,50.09,50.19,15899.06657093035,36.047,36.1333,36.0183,36.0902,15899.0666
2005-08-31 11:10:00,50.19,50.35,50.19,50.32,13847.574110165144,36.0902,36.2052,36.0902,36.1836,13847.5741
2005-08-31 11:15:00,50.34,50.53,50.34,50.53,24617.90952918248,36.198,36.3346,36.198,36.3346,24617.9095
2005-08-31 11:20:00,50.51,50.61,50.49,50.6,36926.86429377372,36.3203,36.3922,36.3059,36.385,36926.8643
2005-08-31 11:25:00,50.59,50.64,50.58,50.6,12411.5293876295,36.3778,36.4137,36.3706,36.385,12411.5294
2005-08-31 11:30:00,50.6,50.62,50.5,50.56,6462.201251410401,36.385,36.3994,36.3131,36.3562,6462.2013
2005-08-31 11:35:00,50.56,50.63,50.53,50.63,5231.305774951277,36.3562,36.4066,36.3346,36.4066,5231.3058
2005-08-31 11:40:00,50.63,50.66,50.62,50.66,3077.2386911478097,36.4066,36.4281,36.3994,36.4281,3077.2387
2005-08-31 11:45:00,50.66,50.66,50.64,50.64,2154.067083803467,36.4281,36.4281,36.4137,36.4137,2154.0671
2005-08-31 11:50:00,50.65,50.67,50.64,50.67,3179.8133141860703,36.4209,36.4353,36.4137,36.4353,3179.8133
2005-08-31 11:55:00,50.67,50.67,50.63,50.65,3077.2386911478097,36.4353,36.4353,36.4066,36.4209,3077.2387
2005-08-31 12:00:00,50.66,50.67,50.65,50.65,6872.499743563442,36.4281,36.4353,36.4209,36.4209,6872.4997
2005-08-31 12:05:00,50.64,50.64,50.56,50.6,12001.23089547646,36.4137,36.4137,36.3562,36.385,12001.2309
2005-08-31 12:10:00,50.6,50.6,50.55,50.56,12206.38014155298,36.385,36.385,36.349,36.3562,12206.3801
2005-08-31 12:15:00,50.56,50.58,50.48,50.57,29541.491435018976,36.3562,36.3706,36.2987,36.3634,29541.4914
2005-08-31 12:20:00,50.55,50.65,50.55,50.57,6872.499743563442,36.349,36.4209,36.349,36.3634,6872.4997
2005-08-31 12:25:00,50.59,50.61,50.54,50.56,6257.0520053338805,36.3778,36.3922,36.3418,36.3562,6257.052
2005-08-31 12:30:00,50.56,50.6,50.56,50.6,2769.514822033029,36.3562,36.385,36.3562,36.385,2769.5148
2005-08-31 12:35:00,50.6,50.63,50.58,50.58,7590.522104831264,36.385,36.4066,36.3706,36.3706,7590.5221
2005-08-31 12:40:00,50.59,50.59,50.52,50.56,4102.984921530413,36.3778,36.3778,36.3275,36.3562,4102.9849
2005-08-31 12:45:00,50.57,50.6,50.57,50.6,3384.962560262591,36.3634,36.385,36.3634,36.385,3384.9626
2005-08-31 12:50:00,50.61,50.65,50.6,50.62,5333.880397989537,36.3922,36.4209,36.385,36.3994,5333.8804
2005-08-31 12:55:00,50.62,50.63,50.55,50.56,3077.2386911478097,36.3994,36.4066,36.349,36.3562,3077.2387
2005-08-31 13:00:00,50.58,50.6,50.57,50.6,4308.134167606934,36.3706,36.385,36.3634,36.385,4308.1342
2005-08-31 13:05:00,50.6,50.6,50.56,50.56,5846.753513180839,36.385,36.385,36.3562,36.3562,5846.7535
2005-08-31 13:10:00,50.56,50.6,50.55,50.6,19694.327623345984,36.3562,36.385,36.349,36.385,19694.3276
2005-08-31 13:15:00,50.6,50.65,50.59,50.65,18771.15601600164,36.385,36.4209,36.3778,36.4209,18771.156
2005-08-31 13:20:00,50.65,50.65,50.6,50.6,3692.686429377372,36.4209,36.4209,36.385,36.385,3692.6864
2005-08-31 13:25:00,50.6,50.62,50.57,50.57,4308.134167606934,36.385,36.3994,36.3634,36.3634,4308.1342
2005-08-31 13:30:00,50.58,50.62,50.56,50.59,19796.902246384245,36.3706,36.3994,36.3562,36.3778,19796.9022
2005-08-31 13:35:00,50.6,50.64,50.6,50.62,6667.350497486921,36.385,36.4137,36.385,36.3994,6667.3505
2005-08-31 13:40:00,50.61,50.62,50.61,50.61,2666.9401989947687,36.3922,36.3994,36.3922,36.3922,2666.9402
2005-08-31 13:45:00,50.61,50.61,50.57,50.57,17540.260539542516,36.3922,36.3922,36.3634,36.3634,17540.2605
2005-08-31 13:50:00,50.56,50.7,50.56,50.7,13129.551748897322,36.3562,36.4569,36.3562,36.4569,13129.5517
2005-08-31 13:55:00,50.7,50.74,50.68,50.69,24207.61103702944,36.4569,36.4857,36.4425,36.4497,24207.611
2005-08-31 14:00:00,50.69,50.69,50.61,50.63,7693.096727869524,36.4497,36.4497,36.3922,36.4066,7693.0967
2005-08-31 14:05:00,50.62,50.63,50.58,50.6,4513.283413683455,36.3994,36.4066,36.3706,36.385,4513.2834
2005-08-31 14:10:00,50.61,50.65,50.58,50.62,6462.201251410401,36.3922,36.4209,36.3706,36.3994,6462.2013
2005-08-31 14:15:00,50.63,50.65,50.61,50.62,7693.096727869524,36.4066,36.4209,36.3922,36.3994,7693.0967
2005-08-31 14:20:00,50.62,50.64,50.61,50.61,4000.410298492153,36.3994,36.4137,36.3922,36.3922,4000.4103
2005-08-31 14:25:00,50.61,50.73,50.59,50.72,9129.14145040517,36.3922,36.4785,36.3778,36.4713,9129.1415
2005-08-31 14:30:00,50.73,50.74,50.69,50.72,6769.925120525182,36.4785,36.4857,36.4497,36.4713,6769.9251
2005-08-31 14:35:00,50.73,50.85,50.73,50.82,17027.387424351215,36.4785,36.5648,36.4785,36.5432,17027.3874
2005-08-31 14:40:00,50.82,50.84,50.81,50.82,5949.328136219099,36.5432,36.5576,36.536,36.5432,5949.3281
2005-08-31 14:45:00,50.81,50.84,50.79,50.79,4102.984921530413,36.536,36.5576,36.5216,36.5216,4102.9849
2005-08-31 14:50:00,50.8,50.83,50.79,50.83,5539.029644066058,36.5288,36.5504,36.5216,36.5504,5539.0296
2005-08-31 14:55:00,50.84,50.98,50.84,50.96,8103.395220022566,36.5576,36.6582,36.5576,36.6438,8103.3952
2005-08-31 15:00:00,50.92,50.97,50.92,50.94,4615.858036721715,36.6151,36.651,36.6151,36.6295,4615.858
2005-08-31 15:05:00,50.95,50.99,50.95,50.99,4615.858036721715,36.6367,36.6654,36.6367,36.6654,4615.858
2005-08-31 15:10:00,50.98,51.06,50.98,51.03,9436.86531951995,36.6582,36.7158,36.6582,36.6942,9436.8653
2005-08-31 15:15:00,51.02,51.08,51.02,51.07,7385.372858754744,36.687,36.7301,36.687,36.7229,7385.3729
2005-08-31 15:20:00,51.07,51.08,51.06,51.07,8308.544466099087,36.7229,36.7301,36.7158,36.7229,8308.5445
2005-08-31 15:25:00,51.08,51.17,51.08,51.16,10052.313057749512,36.7301,36.7949,36.7301,36.7877,10052.3131
2005-08-31 15:30:00,51.16,51.19,51.15,51.18,26156.528874756383,36.7877,36.8092,36.7805,36.802,26156.5289
2005-08-31 15:35:00,51.18,51.24,51.18,51.18,9231.71607344343,36.802,36.8452,36.802,36.802,9231.7161
2005-08-31 15:40:00,51.21,51.25,51.2,51.25,8718.842958252128,36.8236,36.8524,36.8164,36.8524,8718.843
2005-08-31 15:45:00,51.26,51.3,51.23,51.24,24617.90952918248,36.8596,36.8883,36.838,36.8452,24617.9095
2005-08-31 15:50:00,51.25,51.28,51.24,51.27,20309.775361575543,36.8524,36.874,36.8452,36.8668,20309.7754
2005-08-31 15:55:00,51.27,51.28,51.26,51.27,13950.148733203405,36.8668,36.874,36.8596,36.8668,13950.1487
2005-09-01 09:30:00,51.11,51.23,51.11,51.12,12616.67863370602,36.7517,36.838,36.7517,36.7589,12616.6786
2005-09-01 09:35:00,51.23,51.4,51.21,51.4,3077.2386911478097,36.838,36.9602,36.8236,36.9602,3077.2387
2005-09-01 09:40:00,51.42,51.48,51.3,51.3,7282.798235716484,36.9746,37.0178,36.8883,36.8883,7282.7982
2005-09-01 09:45:00,51.28,51.46,51.28,51.46,5231.305774951277,36.874,37.0034,36.874,37.0034,5231.3058
2005-09-01 09:50:00,51.46,51.49,51.44,51.47,9744.58918863473,37.0034,37.025,36.989,37.0106,9744.5892
2005-09-01 09:55:00,51.47,51.54,51.46,51.48,16822.238178274692,37.0106,37.0609,37.0034,37.0178,16822.2382
2005-09-01 10:00:00,51.48,51.48,51.43,51.43,59595.85598522925,37.0178,37.0178,36.9818,36.9818,59595.856
2005-09-01 10:05:00,51.43,51.47,51.42,51.45,30156.93917324854,36.9818,37.0106,36.9746,36.9962,30156.9392
2005-09-01 10:10:00,51.47,51.48,51.4,51.4,3487.537183300851,37.0106,37.0178,36.9602,36.9602,3487.5372
2005-09-01 10:15:00,51.39,51.39,51.19,51.26,12001.23089547646,36.9531,36.9531,36.8092,36.8596,12001.2309
2005-09-01 10:20:00,51.26,51.3,51.17,51.3,7693.096727869524,36.8596,36.8883,36.7949,36.8883,7693.0967
2005-09-01 10:25:00,51.29,51.3,51.24,51.28,5026.156528874756,36.8811,36.8883,36.8452,36.874,5026.1565
2005-09-01 10:30:00,51.29,51.33,51.28,51.29,10872.910042055595,36.8811,36.9099,36.874,36.8811,10872.91
2005-09-01 10:35:00,51.28,51.41,51.28,51.37,8616.268335213868,36.874,36.9674,36.874,36.9387,8616.2683
2005-09-01 10:40:00,51.37,51.44,51.37,51.44,6257.0520053338805,36.9387,36.989,36.9387,36.989,6257.052
2005-09-01 10:45:00,51.44,51.44,51.4,51.41,6667.350497486921,36.989,36.989,36.9602,36.9674,6667.3505
2005-09-01 10:50:00,51.42,51.42,51.37,51.41,8923.992204328648,36.9746,36.9746,36.9387,36.9674,8923.9922
2005-09-01 10:55:00,51.41,51.42,51.34,51.34,16719.663555236435,36.9674,36.9746,36.9171,36.9171,16719.6636
2005-09-01 11:00:00,51.36,51.36,51.25,51.29,7795.671350907785,36.9315,36.9315,36.8524,36.8811,7795.6714
2005-09-01 11:05:00,51.31,51.36,51.27,51.27,2769.514822033029,36.8955,36.9315,36.8668,36.8668,2769.5148
2005-09-01 11:10:00,51.27,51.43,51.25,51.43,9129.14145040517,36.8668,36.9818,36.8524,36.9818,9129.1415
2005-09-01 11:15:00,51.43,51.43,51.28,51.28,10052.313057749512,36.9818,36.9818,36.874,36.874,10052.3131
2005-09-01 11:20:00,51.27,51.48,51.27,51.48,9949.738434711251,36.8668,37.0178,36.8668,37.0178,9949.7384
2005-09-01 11:25:00,51.48,51.49,51.44,51.44,4308.134167606934,37.0178,37.025,36.989,36.989,4308.1342
2005-09-01 11:30:00,51.45,51.47,51.4,51.46,9642.014565596472,36.9962,37.0106,36.9602,37.0034,9642.0146
2005-09-01 11:35:00,51.46,51.53,51.46,51.53,9334.29069648169,37.0034,37.0537,37.0034,37.0537,9334.2907
2005-09-01 11:40:00,51.57,51.66,51.57,51.65,10360.036926864292,37.0825,37.1472,37.0825,37.14,10360.0369
2005-09-01 11:45:00,51.66,51.7,51.63,51.63,20925.22309980511,37.1472,37.176,37.1256,37.1256,20925.2231
2005-09-01 11:50:00,51.63,51.64,51.59,51.59,8718.842958252128,37.1256,37.1328,37.0969,37.0969,8718.843
2005-09-01 11:55:00,51.6,51.62,51.57,51.58,7898.245973946045,37.1041,37.1184,37.0825,37.0897,7898.246
2005-09-01 12:00:00,51.56,51.57,51.49,51.56,10462.611549902556,37.0753,37.0825,37.025,37.0753,10462.6115
2005-09-01 12:05:00,51.55,51.57,51.5,51.55,11488.357780285158,37.0681,37.0825,37.0321,37.0681,11488.3578
2005-09-01 12:10:00,51.59,51.7,51.59,51.7,12924.402502820802,37.0969,37.176,37.0969,37.176,12924.4025
2005-09-01 12:15:00,51.69,51.7,51.68,51.69,3282.3879372243305,37.1688,37.176,37.1616,37.1688,3282.3879
2005-09-01 12:20:00,51.69,51.7,51.67,51.69,8718.842958252128,37.1688,37.176,37.1544,37.1688,8718.843
2005-09-01 12:25:00,51.71,51.8,51.71,51.79,23284.43942968509,37.1832,37.2479,37.1832,37.2407,23284.4394
2005-09-01 12:30:00,51.79,51.79,51.72,51.75,6257.0520053338805,37.2407,37.2407,37.1903,37.2119,6257.052
2005-09-01 12:35:00,51.74,51.81,51.72,51.81,34157.34947174069,37.2047,37.2551,37.1903,37.2551,34157.3495
2005-09-01 12:40:00,51.81,51.81,51.77,51.79,7693.096727869524,37.2551,37.2551,37.2263,37.2407,7693.0967
2005-09-01 12:45:00,51.79,51.81,51.78,51.8,8205.969843060826,37.2407,37.2551,37.2335,37.2479,8205.9698
2005-09-01 12:50:00,51.82,51.82,51.77,51.77,9026.566827366907,37.2623,37.2623,37.2263,37.2263,9026.5668
2005-09-01 12:55:00,51.77,51.77,51.7,51.72,17642.835162580777,37.2263,37.2263,37.176,37.1903,17642.8352
2005-09-01 13:00:00,51.73,51.75,51.73,51.75,5128.731151913016,37.1975,37.2119,37.1975,37.2119,5128.7312
2005-09-01 13:05:00,51.76,51.76,51.71,51.73,10565.186172940814,37.2191,37.2191,37.1832,37.1975,10565.1862
2005-09-01 13:10:00,51.74,51.81,51.74,51.79,5231.305774951277,37.2047,37.2551,37.2047,37.2407,5231.3058
2005-09-01 13:15:00,51.79,51.79,51.78,51.78,7077.648989639963,37.2407,37.2407,37.2335,37.2335,7077.649
2005-09-01 13:20:00,51.78,51.78,51.77,51.77,4821.007282798236,37.2335,37.2335,37.2263,37.2263,4821.0073
2005-09-01 13:25:00,51.77,51.81,51.77,51.79,9334.29069648169,37.2263,37.2551,37.2263,37.2407,9334.2907
2005-09-01 13:30:00,51.79,51.85,51.77,51.77,8308.544466099087,37.2407,37.2838,37.2263,37.2263,8308.5445
2005-09-01 13:35:00,51.77,51.79,51.77,51.77,5026.156528874756,37.2263,37.2407,37.2263,37.2263,5026.1565
2005-09-01 13:40:00,51.77,51.79,51.77,51.78,23899.887167914658,37.2263,37.2407,37.2263,37.2335,23899.8872
2005-09-01 13:45:00,51.78,51.8,51.77,51.79,4718.432659759975,37.2335,37.2479,37.2263,37.2407,4718.4327
2005-09-01 13:50:00,51.8,51.81,51.77,51.78,4615.858036721715,37.2479,37.2551,37.2263,37.2335,4615.858
2005-09-01 13:55:00,51.79,51.8,51.77,51.78,5539.029644066058,37.2407,37.2479,37.2263,37.2335,5539.0296
2005-09-01 14:00:00,51.78,51.78,51.68,51.7,6975.074366601702,37.2335,37.2335,37.1616,37.176,6975.0744
2005-09-01 14:05:00,51.7,51.77,51.67,51.75,5539.029644066058,37.176,37.2263,37.1544,37.2119,5539.0296
2005-09-01 14:10:00,51.75,51.84,51.74,51.76,8513.693712175607,37.2119,37.2766,37.2047,37.2191,8513.6937
2005-09-01 14:15:00,51.77,51.8,51.76,51.76,6667.350497486921,37.2263,37.2479,37.2191,37.2191,6667.3505
2005-09-01 14:20:00,51.76,51.89,51.76,51.83,13026.977125859064,37.2191,37.3126,37.2191,37.2694,13026.9771
2005-09-01 14:25:00,51.83,51.84,51.75,51.76,14668.171094471229,37.2694,37.2766,37.2119,37.2191,14668.1711
2005-09-01 14:30:00,51.77,51.86,51.74,51.85,13437.275618012103,37.2263,37.291,37.2047,37.2838,13437.2756
2005-09-01 14:35:00,51.85,51.86,51.79,51.81,16617.088932198174,37.2838,37.291,37.2407,37.2551,16617.0889
2005-09-01 14:40:00,51.82,51.87,51.82,51.82,14257.872602318186,37.2623,37.2982,37.2623,37.2623,14257.8726
2005-09-01 14:45:00,51.81,51.84,51.79,51.79,10975.484665093856,37.2551,37.2766,37.2407,37.2407,10975.4847
2005-09-01 14:50:00,51.79,51.82,51.76,51.8,11180.633911170376,37.2407,37.2623,37.2191,37.2479,11180.6339
2005-09-01 14:55:00,51.81,51.81,51.72,51.72,12411.5293876295,37.2551,37.2551,37.1903,37.1903,12411.5294
2005-09-01 15:00:00,51.72,51.77,51.7,51.74,12206.38014155298,37.1903,37.2263,37.176,37.2047,12206.3801
2005-09-01 15:05:00,51.73,51.78,51.71,51.72,4615.858036721715,37.1975,37.2335,37.1832,37.1903,4615.858
2005-09-01 15:10:00,51.74,51.75,51.69,51.71,8205.969843060826,37.2047,37.2119,37.1688,37.1832,8205.9698
2005-09-01 15:15:00,51.73,51.76,51.71,51.73,5333.880397989537,37.1975,37.2191,37.1832,37.1975,5333.8804
2005-09-01 15:20:00,51.76,51.78,51.75,51.78,12719.25325674428,37.2191,37.2335,37.2119,37.2335,12719.2533
2005-09-01 15:25:00,51.78,51.83,51.78,51.82,9949.738434711251,37.2335,37.2694,37.2335,37.2623,9949.7384
2005-09-01 15:30:00,51.82,51.85,51.8,51.81,14565.596471432968,37.2623,37.2838,37.2479,37.2551,14565.5965
2005-09-01 15:35:00,51.82,51.93,51.82,51.92,37747.4612780798,37.2623,37.3413,37.2623,37.3342,37747.4613
2005-09-01 15:40:00,51.91,51.92,51.88,51.88,11898.656272438198,37.327,37.3342,37.3054,37.3054,11898.6563
2005-09-01 15:45:00,51.89,51.91,51.88,51.91,11898.656272438198,37.3126,37.327,37.3054,37.327,11898.6563
2005-09-01 15:50:00,51.91,51.92,51.85,51.87,10770.335419017334,37.327,37.3342,37.2838,37.2982,10770.3354
2005-09-01 15:55:00,51.87,51.9,51.85,51.9,16514.514309159913,37.2982,37.3198,37.2838,37.3198,16514.5143
2005-09-02 09:30:00,51.89,52.06,51.89,52.06,8308.544466099087,37.3126,37.4348,37.3126,37.4348,8308.5445
2005-09-02 09:35:00,52.13,52.16,52.06,52.14,2974.6640681095496,37.4852,37.5067,37.4348,37.4924,2974.6641
2005-09-02 09:40:00,52.16,52.16,52.07,52.11,9334.29069648169,37.5067,37.5067,37.442,37.4708,9334.2907
2005-09-02 09:45:00,52.08,52.17,52.08,52.16,6769.925120525182,37.4492,37.5139,37.4492,37.5067,6769.9251
2005-09-02 09:50:00,52.17,52.18,52.11,52.14,18053.13365473381,37.5139,37.5211,37.4708,37.4924,18053.1337
2005-09-02 09:55:00,52.13,52.14,52.09,52.12,12411.5293876295,37.4852,37.4924,37.4564,37.478,12411.5294
2005-09-02 10:00:00,52.12,52.28,52.12,52.28,18463.43214688686,37.478,37.593,37.478,37.593,18463.4321
2005-09-02 10:05:00,52.28,52.34,52.25,52.31,16719.663555236435,37.593,37.6362,37.5715,37.6146,16719.6636
2005-09-02 10:10:00,52.31,52.35,52.3,52.31,5539.029644066058,37.6146,37.6434,37.6074,37.6146,5539.0296
2005-09-02 10:15:00,52.31,52.33,52.25,52.3,8821.417581290389,37.6146,37.629,37.5715,37.6074,8821.4176
2005-09-02 10:20:00,52.3,52.31,52.29,52.29,10462.611549902556,37.6074,37.6146,37.6002,37.6002,10462.6115
2005-09-02 10:25:00,52.3,52.3,52.18,52.18,9642.014565596472,37.6074,37.6074,37.5211,37.5211,9642.0146
2005-09-02 10:30:00,52.19,52.19,52.16,52.17,6872.499743563442,37.5283,37.5283,37.5067,37.5139,6872.4997
2005-09-02 10:35:00,52.16,52.19,52.16,52.17,9129.14145040517,37.5067,37.5283,37.5067,37.5139,9129.1415
2005-09-02 10:40:00,52.18,52.22,52.16,52.21,10052.313057749512,37.5211,37.5499,37.5067,37.5427,10052.3131
2005-09-02 10:45:00,52.2,52.22,52.18,52.21,4410.708790645194,37.5355,37.5499,37.5211,37.5427,4410.7088
2005-09-02 10:50:00,52.2,52.21,52.15,52.16,4000.410298492153,37.5355,37.5427,37.4995,37.5067,4000.4103
2005-09-02 10:55:00,52.16,52.21,52.13,52.17,8923.992204328648,37.5067,37.5427,37.4852,37.5139,8923.9922
2005-09-02 11:00:00,52.16,52.19,52.16,52.16,10872.910042055595,37.5067,37.5283,37.5067,37.5067,10872.91
2005-09-02 11:05:00,52.16,52.18,52.12,52.18,10872.910042055595,37.5067,37.5211,37.478,37.5211,10872.91
2005-09-02 11:10:00,52.17,52.18,52.12,52.14,9744.58918863473,37.5139,37.5211,37.478,37.4924,9744.5892
2005-09-02 11:15:00,52.14,52.14,52.07,52.07,4821.007282798236,37.4924,37.4924,37.442,37.442,4821.0073
2005-09-02 11:20:00,52.06,52.06,52.01,52.02,5949.328136219099,37.4348,37.4348,37.3989,37.4061,5949.3281
2005-09-02 11:25:00,52.02,52.05,52.02,52.04,12616.67863370602,37.4061,37.4276,37.4061,37.4204,12616.6786
2005-09-02 11:30:00,52.04,52.05,51.96,51.97,6975.074366601702,37.4204,37.4276,37.3629,37.3701,6975.0744
2005-09-02 11:35:00,51.97,52.01,51.96,51.98,4718.432659759975,37.3701,37.3989,37.3629,37.3773,4718.4327
2005-09-02 11:40:00,51.98,52.01,51.96,51.98,4102.984921530413,37.3773,37.3989,37.3629,37.3773,4102.9849
2005-09-02 11:45:00,51.98,51.98,51.96,51.96,3384.962560262591,37.3773,37.3773,37.3629,37.3629,3384.9626
2005-09-02 11:50:00,51.97,51.98,51.91,51.94,7693.096727869524,37.3701,37.3773,37.327,37.3485,7693.0967
2005-09-02 11:55:00,51.95,51.95,51.87,51.89,6154.47738229562,37.3557,37.3557,37.2982,37.3126,6154.4774
2005-09-02 12:00:00,51.89,51.92,51.87,51.92,3282.3879372243305,37.3126,37.3342,37.2982,37.3342,3282.3879
2005-09-02 12:05:00,51.91,51.96,51.91,51.96,4513.283413683455,37.327,37.3629,37.327,37.3629,4513.2834
2005-09-02 12:10:00,51.96,51.99,51.94,51.94,3692.686429377372,37.3629,37.3845,37.3485,37.3485,3692.6864
2005-09-02 12:15:00,51.94,51.98,51.94,51.97,1230.895476459124,37.3485,37.3773,37.3485,37.3701,1230.8955
2005-09-02 12:20:00,51.97,52.04,51.97,52.03,6462.201251410401,37.3701,37.4204,37.3701,37.4133,6462.2013
2005-09-02 12:25:00,52.03,52.04,52.01,52.02,9847.163811672992,37.4133,37.4204,37.3989,37.4061,9847.1638
2005-09-02 12:30:00,52.02,52.07,52.02,52.07,4102.984921530413,37.4061,37.442,37.4061,37.442,4102.9849
2005-09-02 12:35:00,52.08,52.09,52.07,52.08,4615.858036721715,37.4492,37.4564,37.442,37.4492,4615.858
2005-09-02 12:40:00,52.09,52.1,52.08,52.08,5128.731151913016,37.4564,37.4636,37.4492,37.4492,5128.7312
2005-09-02 12:45:00,52.08,52.11,52.08,52.09,11283.208534208636,37.4492,37.4708,37.4492,37.4564,11283.2085
2005-09-02 12:50:00,52.1,52.13,52.1,52.11,5333.880397989537,37.4636,37.4852,37.4636,37.4708,5333.8804
2005-09-02 12:55:00,52.11,52.14,52.11,52.12,2872.089445071289,37.4708,37.4924,37.4708,37.478,2872.0894
2005-09-02 13:00:00,52.11,52.14,52.11,52.14,3590.111806339112,37.4708,37.4924,37.4708,37.4924,3590.1118
2005-09-02 13:05:00,52.13,52.15,52.13,52.13,3179.8133141860703,37.4852,37.4995,37.4852,37.4852,3179.8133
2005-09-02 13:10:00,52.14,52.14,52.13,52.13,1743.7685916504256,37.4924,37.4924,37.4852,37.4852,1743.7686
2005-09-02 13:15:00,52.14,52.15,52.13,52.15,4410.708790645194,37.4924,37.4995,37.4852,37.4995,4410.7088
2005-09-02 13:20:00,52.15,52.18,52.15,52.18,10667.760795979077,37.4995,37.5211,37.4995,37.5211,10667.7608
2005-09-02 13:25:00,52.18,52.25,52.17,52.22,15488.76807877731,37.5211,37.5715,37.5139,37.5499,15488.7681
2005-09-02 13:30:00,52.21,52.22,52.21,52.21,3897.8356754538927,37.5427,37.5499,37.5427,37.5427,3897.8357
2005-09-02 13:35:00,52.2,52.28,52.2,52.27,8616.268335213868,37.5355,37.593,37.5355,37.5858,8616.2683
2005-09-02 13:40:00,52.26,52.3,52.25,52.25,9436.86531951995,37.5786,37.6074,37.5715,37.5715,9436.8653
2005-09-02 13:45:00,52.25,52.26,52.25,52.25,7385.372858754744,37.5715,37.5786,37.5715,37.5715,7385.3729
2005-09-02 13:50:00,52.26,52.35,52.26,52.35,7385.372858754744,37.5786,37.6434,37.5786,37.6434,7385.3729
2005-09-02 13:55:00,52.35,52.36,52.34,52.35,6051.902759257359,37.6434,37.6505,37.6362,37.6434,6051.9028
2005-09-02 14:00:00,52.35,52.37,52.34,52.36,15386.193455739049,37.6434,37.6577,37.6362,37.6505,15386.1935
2005-09-02 14:05:00,52.37,52.37,52.31,52.34,9744.58918863473,37.6577,37.6577,37.6146,37.6362,9744.5892
2005-09-02 14:10:00,52.34,52.34,52.31,52.31,1538.6193455739049,37.6362,37.6362,37.6146,37.6146,1538.6193
2005-09-02 14:15:00,52.31,52.32,52.3,52.31,6872.499743563442,37.6146,37.6218,37.6074,37.6146,6872.4997
2005-09-02 14:20:00,52.31,52.31,52.26,52.26,5026.156528874756,37.6146,37.6146,37.5786,37.5786,5026.1565
2005-09-02 14:25:00,52.27,52.28,52.26,52.28,2256.6417068417272,37.5858,37.593,37.5786,37.593,2256.6417
2005-09-02 14:30:00,52.27,52.29,52.24,52.26,8718.842958252128,37.5858,37.6002,37.5643,37.5786,8718.843
2005-09-02 14:35:00,52.26,52.26,52.16,52.16,9026.566827366907,37.5786,37.5786,37.5067,37.5067,9026.5668
2005-09-02 14:40:00,52.16,52.19,52.16,52.19,9436.86531951995,37.5067,37.5283,37.5067,37.5283,9436.8653
2005-09-02 14:45:00,52.19,52.19,52.16,52.17,6359.626628372141,37.5283,37.5283,37.5067,37.5139,6359.6266
2005-09-02 14:50:00,52.17,52.18,52.17,52.17,5436.455021027798,37.5139,37.5211,37.5139,37.5139,5436.455
2005-09-02 14:55:00,52.17,52.18,52.17,52.18,10462.611549902556,37.5139,37.5211,37.5139,37.5211,10462.6115
2005-09-02 15:00:00,52.19,52.23,52.18,52.22,6154.47738229562,37.5283,37.5571,37.5211,37.5499,6154.4774
2005-09-02 15:05:00,52.23,52.24,52.23,52.24,2666.9401989947687,37.5571,37.5643,37.5571,37.5643,2666.9402
2005-09-02 15:10:00,52.24,52.26,52.24,52.25,5231.305774951277,37.5643,37.5786,37.5643,37.5715,5231.3058
2005-09-02 15:15:00,52.25,52.27,52.25,52.26,6359.626628372141,37.5715,37.5858,37.5715,37.5786,6359.6266
2005-09-02 15:20:00,52.26,52.27,52.26,52.27,1230.895476459124,37.5786,37.5858,37.5786,37.5858,1230.8955
2005-09-02 15:25:00,52.27,52.32,52.26,52.32,20207.200738537285,37.5858,37.6218,37.5786,37.6218,20207.2007
2005-09-02 15:30:00,52.33,52.38,52.32,52.37,28413.17058159811,37.629,37.6649,37.6218,37.6577,28413.1706
2005-09-02 15:35:00,52.37,52.38,52.33,52.35,20617.49923069033,37.6577,37.6649,37.629,37.6434,20617.4992
2005-09-02 15:40:00,52.36,52.36,52.29,52.36,12616.67863370602,37.6505,37.6505,37.6002,37.6505,12616.6786
2005-09-02 15:45:00,52.37,52.37,52.33,52.33,12206.38014155298,37.6577,37.6577,37.629,37.629,12206.3801
2005-09-02 15:50:00,52.33,52.34,52.3,52.34,7590.522104831264,37.629,37.6362,37.6074,37.6362,7590.5221
2005-09-02 15:55:00,52.34,52.34,52.25,52.28,21027.797722843367,37.6362,37.6362,37.5715,37.593,21027.7977
2005-09-06 09:30:00,52.4,52.4,52.3,52.36,14257.872602318186,37.6793,37.6793,37.6074,37.6505,14257.8726
2005-09-06 09:35:00,52.36,52.45,52.36,52.41,1743.7685916504256,37.6505,37.7153,37.6505,37.6865,1743.7686
2005-09-06 09:40:00,52.39,52.39,52.18,52.18,5436.455021027798,37.6721,37.6721,37.5211,37.5211,5436.455
2005-09-06 09:45:00,52.19,52.2,52.18,52.2,6872.499743563442,37.5283,37.5355,37.5211,37.5355,6872.4997
2005-09-06 09:50:00,52.21,52.25,52.21,52.24,8616.268335213868,37.5427,37.5715,37.5427,37.5643,8616.2683
2005-09-06 09:55:00,52.24,52.28,52.22,52.22,33029.028618319826,37.5643,37.593,37.5499,37.5499,33029.0286
2005-09-06 10:00:00,52.21,52.27,52.21,52.26,11283.208534208636,37.5427,37.5858,37.5427,37.5786,11283.2085
2005-09-06 10:05:00,52.35,52.39,52.33,52.36,10462.611549902556,37.6434,37.6721,37.629,37.6505,10462.6115
2005-09-06 10:10:00,52.37,52.38,52.33,52.36,4923.581905836496,37.6577,37.6649,37.629,37.6505,4923.5819
2005-09-06 10:15:00,52.35,52.35,52.19,52.28,14873.320340547749,37.6434,37.6434,37.5283,37.593,14873.3203
2005-09-06 10:20:00,52.28,52.28,52.19,52.2,33747.05097958765,37.593,37.593,37.5283,37.5355,33747.051
2005-09-06 10:25:00,52.2,52.29,52.19,52.24,7898.245973946045,37.5355,37.6002,37.5283,37.5643,7898.246
2005-09-06 10:30:00,52.24,52.27,52.23,52.26,16206.790440045132,37.5643,37.5858,37.5571,37.5786,16206.7904
2005-09-06 10:35:00,52.25,52.26,52.22,52.22,5128.731151913016,37.5715,37.5786,37.5499,37.5499,5128.7312
2005-09-06 10:40:00,52.22,52.35,52.22,52.32,8205.969843060826,37.5499,37.6434,37.5499,37.6218,8205.9698
2005-09-06 10:45:00,52.35,52.43,52.32,52.38,5026.156528874756,37.6434,37.7009,37.6218,37.6649,5026.1565
2005-09-06 10:50:00,52.38,52.5,52.35,52.48,13642.424864088624,37.6649,37.7512,37.6434,37.7368,13642.4249
2005-09-06 10:55:00,52.48,52.51,52.46,52.46,2974.6640681095496,37.7368,37.7584,37.7225,37.7225,2974.6641
2005-09-06 11:00:00,52.46,52.46,52.35,52.35,5026.156528874756,37.7225,37.7225,37.6434,37.6434,5026.1565
2005-09-06 11:05:00,52.35,52.41,52.33,52.41,9539.43994255821,37.6434,37.6865,37.629,37.6865,9539.4399
2005-09-06 11:10:00,52.38,52.43,52.36,52.38,4308.134167606934,37.6649,37.7009,37.6505,37.6649,4308.1342
2005-09-06 11:15:00,52.38,52.5,52.38,52.48,5333.880397989537,37.6649,37.7512,37.6649,37.7368,5333.8804
2005-09-06 11:20:00,52.47,52.47,52.44,52.44,3384.962560262591,37.7296,37.7296,37.7081,37.7081,3384.9626
2005-09-06 11:25:00,52.45,52.46,52.43,52.44,4615.858036721715,37.7153,37.7225,37.7009,37.7081,4615.858
2005-09-06 11:30:00,52.45,52.45,52.42,52.44,4308.134167606934,37.7153,37.7153,37.6937,37.7081,4308.1342
2005-09-06 11:35:00,52.44,52.44,52.35,52.35,4102.984921530413,37.7081,37.7081,37.6434,37.6434,4102.9849
2005-09-06 11:40:00,52.34,52.34,52.25,52.27,5333.880397989537,37.6362,37.6362,37.5715,37.5858,5333.8804
2005-09-06 11:45:00,52.28,52.31,52.28,52.31,4102.984921530413,37.593,37.6146,37.593,37.6146,4102.9849
2005-09-06 11:50:00,52.32,52.32,52.3,52.3,1846.343214688686,37.6218,37.6218,37.6074,37.6074,1846.3432
2005-09-06 11:55:00,52.3,52.32,52.3,52.31,5026.156528874756,37.6074,37.6218,37.6074,37.6146,5026.1565
2005-09-06 12:00:00,52.31,52.34,52.31,52.33,4923.581905836496,37.6146,37.6362,37.6146,37.629,4923.5819
2005-09-06 12:05:00,52.33,52.34,52.31,52.33,2154.067083803467,37.629,37.6362,37.6146,37.629,2154.0671
2005-09-06 12:10:00,52.33,52.43,52.33,52.43,14052.723356241666,37.629,37.7009,37.629,37.7009,14052.7234
2005-09-06 12:15:00,52.43,52.44,52.42,52.44,8000.820596984306,37.7009,37.7081,37.6937,37.7081,8000.8206
2005-09-06 12:20:00,52.44,52.45,52.41,52.41,2461.790952918248,37.7081,37.7153,37.6865,37.6865,2461.791
2005-09-06 12:25:00,52.41,52.44,52.4,52.42,7487.947481793004,37.6865,37.7081,37.6793,37.6937,7487.9475
2005-09-06 12:30:00,52.43,52.44,52.41,52.44,8821.417581290389,37.7009,37.7081,37.6865,37.7081,8821.4176
2005-09-06 12:35:00,52.44,52.45,52.43,52.45,4513.283413683455,37.7081,37.7153,37.7009,37.7153,4513.2834
2005-09-06 12:40:00,52.45,52.53,52.45,52.5,10154.887680787771,37.7153,37.7728,37.7153,37.7512,10154.8877
2005-09-06 12:45:00,52.5,52.63,52.5,52.58,20617.49923069033,37.7512,37.8447,37.7512,37.8087,20617.4992
2005-09-06 12:50:00,52.57,52.57,52.54,52.54,2769.514822033029,37.8016,37.8016,37.78,37.78,2769.5148
2005-09-06 12:55:00,52.54,52.57,52.52,52.57,6462.201251410401,37.78,37.8016,37.7656,37.8016,6462.2013
2005-09-06 13:00:00,52.57,52.64,52.56,52.57,7282.798235716484,37.8016,37.8519,37.7944,37.8016,7282.7982
2005-09-06 13:05:00,52.57,52.71,52.55,52.66,23387.01405272336,37.8016,37.9022,37.7872,37.8663,23387.0141
2005-09-06 13:10:00,52.65,52.66,52.6,52.63,9334.29069648169,37.8591,37.8663,37.8231,37.8447,9334.2907
2005-09-06 13:15:00,52.62,52.62,52.58,52.58,4000.410298492153,37.8375,37.8375,37.8087,37.8087,4000.4103
2005-09-06 13:20:00,52.59,52.6,52.56,52.57,12514.10401066776,37.8159,37.8231,37.7944,37.8016,12514.104
2005-09-06 13:25:00,52.55,52.56,52.51,52.53,4000.410298492153,37.7872,37.7944,37.7584,37.7728,4000.4103
2005-09-06 13:30:00,52.53,52.53,52.5,52.5,5539.029644066058,37.7728,37.7728,37.7512,37.7512,5539.0296
2005-09-06 13:35:00,52.5,52.52,52.5,52.5,7590.522104831264,37.7512,37.7656,37.7512,37.7512,7590.5221
2005-09-06 13:40:00,52.5,52.51,52.5,52.5,5744.178890142579,37.7512,37.7584,37.7512,37.7512,5744.1789
2005-09-06 13:45:00,52.49,52.54,52.49,52.52,7898.245973946045,37.744,37.78,37.744,37.7656,7898.246
2005-09-06 13:50:00,52.51,52.57,52.45,52.56,10770.335419017334,37.7584,37.8016,37.7153,37.7944,10770.3354
2005-09-06 13:55:00,52.57,52.57,52.53,52.53,3590.111806339112,37.8016,37.8016,37.7728,37.7728,3590.1118
2005-09-06 14:00:00,52.54,52.58,52.54,52.58,6872.499743563442,37.78,37.8087,37.78,37.8087,6872.4997
2005-09-06 14:05:00,52.58,52.59,52.57,52.57,5539.029644066058,37.8087,37.8159,37.8016,37.8016,5539.0296
2005-09-06 14:10:00,52.57,52.58,52.51,52.51,7077.648989639963,37.8016,37.8087,37.7584,37.7584,7077.649
2005-09-06 14:15:00,52.5,52.52,52.49,52.51,9436.86531951995,37.7512,37.7656,37.744,37.7584,9436.8653
2005-09-06 14:20:00,52.5,52.51,52.5,52.5,10462.611549902556,37.7512,37.7584,37.7512,37.7512,10462.6115
2005-09-06 14:25:00,52.48,52.49,52.43,52.43,12924.402502820802,37.7368,37.744,37.7009,37.7009,12924.4025
2005-09-06 14:30:00,52.42,52.42,52.37,52.38,11796.081649399935,37.6937,37.6937,37.6577,37.6649,11796.0816
2005-09-06 14:35:00,52.38,52.4,52.37,52.4,6564.775874448661,37.6649,37.6793,37.6577,37.6793,6564.7759
2005-09-06 14:40:00,52.39,52.39,52.38,52.39,923.171607344343,37.6721,37.6721,37.6649,37.6721,923.1716
2005-09-06 14:45:00,52.38,52.7,52.38,52.7,24925.63339829726,37.6649,37.895,37.6649,37.895,24925.6334
2005-09-06 14:50:00,52.64,52.64,52.53,52.53,12719.25325674428,37.8519,37.8519,37.7728,37.7728,12719.2533
2005-09-06 14:55:00,52.53,52.53,52.52,52.53,2154.067083803467,37.7728,37.7728,37.7656,37.7728,2154.0671
2005-09-06 15:00:00,52.54,52.56,52.5,52.5,8103.395220022566,37.78,37.7944,37.7512,37.7512,8103.3952
2005-09-06 15:05:00,52.5,52.63,52.5,52.63,19796.902246384245,37.7512,37.8447,37.7512,37.8447,19796.9022
2005-09-06 15:10:00,52.63,52.66,52.61,52.65,23489.588675761617,37.8447,37.8663,37.8303,37.8591,23489.5887
2005-09-06 15:15:00,52.65,52.71,52.65,52.66,8821.417581290389,37.8591,37.9022,37.8591,37.8663,8821.4176
2005-09-06 15:20:00,52.67,52.67,52.65,52.65,3282.3879372243305,37.8735,37.8735,37.8591,37.8591,3282.3879
2005-09-06 15:25:00,52.65,52.69,52.65,52.65,12514.10401066776,37.8591,37.8878,37.8591,37.8591,12514.104
2005-09-06 15:30:00,52.64,52.65,52.6,52.6,13847.574110165144,37.8519,37.8591,37.8231,37.8231,13847.5741
2005-09-06 15:35:00,52.6,52.61,52.58,52.61,14873.320340547749,37.8231,37.8303,37.8087,37.8303,14873.3203
2005-09-06 15:40:00,52.61,52.67,52.6,52.67,25335.9318904503,37.8303,37.8735,37.8231,37.8735,25335.9319
2005-09-06 15:45:00,52.66,52.66,52.57,52.57,21540.670838034668,37.8663,37.8663,37.8016,37.8016,21540.6708
2005-09-06 15:50:00,52.56,52.56,52.53,52.55,26566.827366909427,37.7944,37.7944,37.7728,37.7872,26566.8274
2005-09-06 15:55:00,52.54,52.63,52.53,52.63,23797.3125448764,37.78,37.8447,37.7728,37.8447,23797.3125
2005-09-07 09:30:00,52.3,52.45,52.3,52.37,16104.215817006872,37.7335,37.8417,37.7335,37.784,16104.2158
2005-09-07 09:35:00,52.39,52.4,52.35,52.4,1846.343214688686,37.7984,37.8056,37.7695,37.8056,1846.3432
2005-09-07 09:40:00,52.44,52.45,52.27,52.28,3179.8133141860703,37.8345,37.8417,37.7118,37.719,3179.8133
2005-09-07 09:45:00,52.28,52.35,52.28,52.3,8718.842958252128,37.719,37.7695,37.719,37.7335,8718.843
2005-09-07 09:50:00,52.28,52.32,52.2,52.22,5333.880397989537,37.719,37.7479,37.6613,37.6757,5333.8804
2005-09-07 09:55:00,52.23,52.33,52.23,52.32,3384.962560262591,37.683,37.7551,37.683,37.7479,3384.9626
2005-09-07 10:00:00,52.28,52.34,52.26,52.29,13539.850241050364,37.719,37.7623,37.7046,37.7262,13539.8502
2005-09-07 10:05:00,52.27,52.29,52.17,52.17,5641.604267104318,37.7118,37.7262,37.6397,37.6397,5641.6043
2005-09-07 10:10:00,52.18,52.21,52.17,52.18,4102.984921530413,37.6469,37.6685,37.6397,37.6469,4102.9849
2005-09-07 10:15:00,52.18,52.19,52.16,52.17,38055.185147194585,37.6469,37.6541,37.6325,37.6397,38055.1851
2005-09-07 10:20:00,52.17,52.17,52.12,52.15,8616.268335213868,37.6397,37.6397,37.6036,37.6252,8616.2683
2005-09-07 10:25:00,52.15,52.19,52.14,52.14,9949.738434711251,37.6252,37.6541,37.618,37.618,9949.7384
2005-09-07 10:30:00,52.15,52.19,52.14,52.19,10565.186172940814,37.6252,37.6541,37.618,37.6541,10565.1862
2005-09-07 10:35:00,52.18,52.26,52.18,52.21,14565.596471432968,37.6469,37.7046,37.6469,37.6685,14565.5965
2005-09-07 10:40:00,52.24,52.27,52.24,52.24,4205.559544568673,37.6902,37.7118,37.6902,37.6902,4205.5595
2005-09-07 10:45:00,52.23,52.25,52.2,52.2,3897.8356754538927,37.683,37.6974,37.6613,37.6613,3897.8357
2005-09-07 10:50:00,52.2,52.23,52.18,52.2,3077.2386911478097,37.6613,37.683,37.6469,37.6613,3077.2387
2005-09-07 10:55:00,52.19,52.21,52.19,52.19,3795.261052415632,37.6541,37.6685,37.6541,37.6541,3795.2611
2005-09-07 11:00:00,52.2,52.3,52.2,52.29,8000.820596984306,37.6613,37.7335,37.6613,37.7262,8000.8206
2005-09-07 11:05:00,52.28,52.29,52.24,52.27,9436.86531951995,37.719,37.7262,37.6902,37.7118,9436.8653
2005-09-07 11:10:00,52.27,52.27,52.23,52.24,8923.992204328648,37.7118,37.7118,37.683,37.6902,8923.9922
2005-09-07 11:15:00,52.23,52.25,52.23,52.24,9231.71607344343,37.683,37.6974,37.683,37.6902,9231.7161
2005-09-07 11:20:00,52.24,52.26,52.24,52.25,4513.283413683455,37.6902,37.7046,37.6902,37.6974,4513.2834
2005-09-07 11:25:00,52.24,52.26,52.24,52.25,3487.537183300851,37.6902,37.7046,37.6902,37.6974,3487.5372
2005-09-07 11:30:00,52.25,52.28,52.25,52.27,11078.059288132115,37.6974,37.719,37.6974,37.7118,11078.0593
2005-09-07 11:35:00,52.27,52.28,52.26,52.28,4615.858036721715,37.7118,37.719,37.7046,37.719,4615.858
2005-09-07 11:40:00,52.28,52.31,52.26,52.3,18155.70827777208,37.719,37.7407,37.7046,37.7335,18155.7083
2005-09-07 11:45:00,52.29,52.39,52.29,52.37,18668.58139296338,37.7262,37.7984,37.7262,37.784,18668.5814
2005-09-07 11:50:00,52.36,52.38,52.34,52.37,122679.24915375936,37.7768,37.7912,37.7623,37.784,122679.2492
2005-09-07 11:55:00,52.37,52.38,52.35,52.35,11283.208534208636,37.784,37.7912,37.7695,37.7695,11283.2085
2005-09-07 12:00:00,52.35,52.35,52.32,52.34,6051.902759257359,37.7695,37.7695,37.7479,37.7623,6051.9028
2005-09-07 12:05:00,52.33,52.35,52.31,52.35,3897.8356754538927,37.7551,37.7695,37.7407,37.7695,3897.8357
2005-09-07 12:10:00,52.36,52.36,52.33,52.33,5744.178890142579,37.7768,37.7768,37.7551,37.7551,5744.1789
2005-09-07 12:15:00,52.32,52.39,52.32,52.35,5231.305774951277,37.7479,37.7984,37.7479,37.7695,5231.3058
2005-09-07 12:20:00,52.34,52.35,52.3,52.33,8718.842958252128,37.7623,37.7695,37.7335,37.7551,8718.843
2005-09-07 12:25:00,52.32,52.38,52.31,52.36,9436.86531951995,37.7479,37.7912,37.7407,37.7768,9436.8653
2005-09-07 12:30:00,52.36,52.4,52.34,52.38,13539.850241050364,37.7768,37.8056,37.7623,37.7912,13539.8502
2005-09-07 12:35:00,52.38,52.39,52.35,52.39,4000.410298492153,37.7912,37.7984,37.7695,37.7984,4000.4103
2005-09-07 12:40:00,52.37,52.37,52.34,52.35,14668.171094471229,37.784,37.784,37.7623,37.7695,14668.1711
2005-09-07 12:45:00,52.35,52.38,52.35,52.38,3897.8356754538927,37.7695,37.7912,37.7695,37.7912,3897.8357
2005-09-07 12:50:00,52.38,52.42,52.38,52.42,2256.6417068417272,37.7912,37.82,37.7912,37.82,2256.6417
2005-09-07 12:55:00,52.42,52.42,52.4,52.4,923.171607344343,37.82,37.82,37.8056,37.8056,923.1716
2005-09-07 13:00:00,52.4,52.45,52.34,52.41,19386.6037542312,37.8056,37.8417,37.7623,37.8128,19386.6038
2005-09-07 13:05:00,52.41,52.47,52.38,52.45,3692.686429377372,37.8128,37.8561,37.7912,37.8417,3692.6864
2005-09-07 13:10:00,52.45,52.47,52.42,52.45,5641.604267104318,37.8417,37.8561,37.82,37.8417,5641.6043
2005-09-07 13:15:00,52.44,52.48,52.43,52.44,2666.9401989947687,37.8345,37.8633,37.8273,37.8345,2666.9402
2005-09-07 13:20:00,52.45,52.46,52.42,52.46,5539.029644066058,37.8417,37.8489,37.82,37.8489,5539.0296
2005-09-07 13:25:00,52.45,52.45,52.37,52.39,6667.350497486921,37.8417,37.8417,37.784,37.7984,6667.3505
2005-09-07 13:30:00,52.39,52.4,52.35,52.37,9026.566827366907,37.7984,37.8056,37.7695,37.784,9026.5668
2005-09-07 13:35:00,52.36,52.36,52.35,52.36,4308.134167606934,37.7768,37.7768,37.7695,37.7768,4308.1342
2005-09-07 13:40:00,52.36,52.38,52.35,52.37,6872.499743563442,37.7768,37.7912,37.7695,37.784,6872.4997
2005-09-07 13:45:00,52.37,52.38,52.31,52.31,16104.215817006872,37.784,37.7912,37.7407,37.7407,16104.2158
2005-09-07 13:50:00,52.3,52.3,52.24,52.29,10360.036926864292,37.7335,37.7335,37.6902,37.7262,10360.0369
2005-09-07 13:55:00,52.27,52.29,52.24,52.27,7795.671350907785,37.7118,37.7262,37.6902,37.7118,7795.6714
2005-09-07 14:00:00,52.28,52.29,52.24,52.25,6975.074366601702,37.719,37.7262,37.6902,37.6974,6975.0744
2005-09-07 14:05:00,52.27,52.32,52.27,52.3,21027.797722843367,37.7118,37.7479,37.7118,37.7335,21027.7977
2005-09-07 14:10:00,52.28,52.3,52.25,52.29,6154.47738229562,37.719,37.7335,37.6974,37.7262,6154.4774
2005-09-07 14:15:00,52.29,52.3,52.24,52.28,7180.223612678223,37.7262,37.7335,37.6902,37.719,7180.2236
2005-09-07 14:20:00,52.27,52.28,52.23,52.23,3795.261052415632,37.7118,37.719,37.683,37.683,3795.2611
2005-09-07 14:25:00,52.21,52.23,52.2,52.22,4718.432659759975,37.6685,37.683,37.6613,37.6757,4718.4327
2005-09-07 14:30:00,52.19,52.25,52.18,52.25,20617.49923069033,37.6541,37.6974,37.6469,37.6974,20617.4992
2005-09-07 14:35:00,52.25,52.25,52.22,52.24,15181.044209662528,37.6974,37.6974,37.6757,37.6902,15181.0442
2005-09-07 14:40:00,52.24,52.26,52.23,52.25,11693.507026361678,37.6902,37.7046,37.683,37.6974,11693.507
2005-09-07 14:45:00,52.24,52.25,52.23,52.23,6667.350497486921,37.6902,37.6974,37.683,37.683,6667.3505
2005-09-07 14:50:00,52.22,52.24,52.21,52.23,15078.46958662427,37.6757,37.6902,37.6685,37.683,15078.4696
2005-09-07 14:55:00,52.24,52.28,52.24,52.25,19489.17837726946,37.6902,37.719,37.6902,37.6974,19489.1784
2005-09-07 15:00:00,52.25,52.28,52.24,52.25,9642.014565596472,37.6974,37.719,37.6902,37.6974,9642.0146
2005-09-07 15:05:00,52.25,52.36,52.24,52.36,16514.514309159913,37.6974,37.7768,37.6902,37.7768,16514.5143
2005-09-07 15:10:00,52.37,52.41,52.36,52.41,11898.656272438198,37.784,37.8128,37.7768,37.8128,11898.6563
2005-09-07 15:15:00,52.42,52.42,52.35,52.36,14052.723356241666,37.82,37.82,37.7695,37.7768,14052.7234
2005-09-07 15:20:00,52.37,52.4,52.36,52.37,6975.074366601702,37.784,37.8056,37.7768,37.784,6975.0744
2005-09-07 15:25:00,52.37,52.42,52.37,52.42,6667.350497486921,37.784,37.82,37.784,37.82,6667.3505
2005-09-07 15:30:00,52.42,52.43,52.37,52.38,13334.700994973842,37.82,37.8273,37.784,37.7912,13334.701
2005-09-07 15:35:00,52.38,52.4,52.38,52.4,6462.201251410401,37.7912,37.8056,37.7912,37.8056,6462.2013
2005-09-07 15:40:00,52.4,52.43,52.4,52.43,21438.09621499641,37.8056,37.8273,37.8056,37.8273,21438.0962
2005-09-07 15:45:00,52.43,52.44,52.39,52.42,15078.46958662427,37.8273,37.8345,37.7984,37.82,15078.4696
2005-09-07 15:50:00,52.42,52.42,52.35,52.38,14668.171094471229,37.82,37.82,37.7695,37.7912,14668.1711
2005-09-07 15:55:00,52.38,52.45,52.37,52.39,20925.22309980511,37.7912,37.8417,37.784,37.7984,20925.2231
2005-09-08 09:30:00,52.21,52.26,52.15,52.15,13232.126371935585,37.6685,37.7046,37.6252,37.6252,13232.1264
2005-09-08 09:35:00,52.14,52.24,52.14,52.21,3795.261052415632,37.618,37.6902,37.618,37.6685,3795.2611
2005-09-08 09:40:00,52.21,52.21,52.16,52.17,10052.313057749512,37.6685,37.6685,37.6325,37.6397,10052.3131
2005-09-08 09:45:00,52.17,52.28,52.17,52.26,7282.798235716484,37.6397,37.719,37.6397,37.7046,7282.7982
2005-09-08 09:50:00,52.26,52.26,52.24,52.26,13950.148733203405,37.7046,37.7046,37.6902,37.7046,13950.1487
2005-09-08 09:55:00,52.27,52.29,52.26,52.28,5846.753513180839,37.7118,37.7262,37.7046,37.719,5846.7535
2005-09-08 10:00:00,52.26,52.3,52.26,52.3,6154.47738229562,37.7046,37.7335,37.7046,37.7335,6154.4774
2005-09-08 10:05:00,52.27,52.3,52.22,52.23,27900.29746640681,37.7118,37.7335,37.6757,37.683,27900.2975
2005-09-08 10:10:00,52.22,52.24,52.21,52.22,12308.95476459124,37.6757,37.6902,37.6685,37.6757,12308.9548
2005-09-08 10:15:00,52.22,52.25,52.22,52.25,6359.626628372141,37.6757,37.6974,37.6757,37.6974,6359.6266
2005-09-08 10:20:00,52.25,52.27,52.24,52.24,12103.80551851472,37.6974,37.7118,37.6902,37.6902,12103.8055
2005-09-08 10:25:00,52.22,52.25,52.21,52.25,4308.134167606934,37.6757,37.6974,37.6685,37.6974,4308.1342
2005-09-08 10:30:00,52.25,52.31,52.24,52.31,25028.20802133552,37.6974,37.7407,37.6902,37.7407,25028.208
2005-09-08 10:35:00,52.3,52.37,52.3,52.34,9436.86531951995,37.7335,37.784,37.7335,37.7623,9436.8653
2005-09-08 10:40:00,52.32,52.35,52.24,52.24,9026.566827366907,37.7479,37.7695,37.6902,37.6902,9026.5668
2005-09-08 10:45:00,52.24,52.25,52.22,52.24,19181.45450815468,37.6902,37.6974,37.6757,37.6902,19181.4545
2005-09-08 10:50:00,52.24,52.25,52.17,52.18,11590.932403323415,37.6902,37.6974,37.6397,37.6469,11590.9324
2005-09-08 10:55:00,52.18,52.18,52.14,52.18,12103.80551851472,37.6469,37.6469,37.618,37.6469,12103.8055
2005-09-08 11:00:00,52.2,52.24,52.17,52.21,15693.91732485383,37.6613,37.6902,37.6397,37.6685,15693.9173
2005-09-08 11:05:00,52.24,52.25,52.16,52.16,11590.932403323415,37.6902,37.6974,37.6325,37.6325,11590.9324
2005-09-08 11:10:00,52.17,52.21,52.11,52.11,12206.38014155298,37.6397,37.6685,37.5964,37.5964,12206.3801
2005-09-08 11:15:00,52.11,52.23,52.11,52.2,9847.163811672992,37.5964,37.683,37.5964,37.6613,9847.1638
2005-09-08 11:20:00,52.21,52.24,52.16,52.24,20412.349984613807,37.6685,37.6902,37.6325,37.6902,20412.35
2005-09-08 11:25:00,52.22,52.25,52.22,52.23,6051.902759257359,37.6757,37.6974,37.6757,37.683,6051.9028
2005-09-08 11:30:00,52.24,52.36,52.23,52.32,10975.484665093856,37.6902,37.7768,37.683,37.7479,10975.4847
2005-09-08 11:35:00,52.31,52.34,52.25,52.31,11283.208534208636,37.7407,37.7623,37.6974,37.7407,11283.2085
2005-09-08 11:40:00,52.32,52.32,52.26,52.29,5333.880397989537,37.7479,37.7479,37.7046,37.7262,5333.8804
2005-09-08 11:45:00,52.32,52.38,52.32,52.34,14155.297979279923,37.7479,37.7912,37.7479,37.7623,14155.298
2005-09-08 11:50:00,52.34,52.35,52.3,52.33,5949.328136219099,37.7623,37.7695,37.7335,37.7551,5949.3281
2005-09-08 11:55:00,52.33,52.33,52.31,52.31,2461.790952918248,37.7551,37.7551,37.7407,37.7407,2461.791
2005-09-08 12:00:00,52.31,52.37,52.31,52.36,4513.283413683455,37.7407,37.784,37.7407,37.7768,4513.2834
2005-09-08 12:05:00,52.37,52.38,52.34,52.34,5949.328136219099,37.784,37.7912,37.7623,37.7623,5949.3281
2005-09-08 12:10:00,52.36,52.41,52.34,52.39,17027.387424351215,37.7768,37.8128,37.7623,37.7984,17027.3874
2005-09-08 12:15:00,52.39,52.4,52.31,52.32,13642.424864088624,37.7984,37.8056,37.7407,37.7479,13642.4249
2005-09-08 12:20:00,52.31,52.35,52.31,52.31,6769.925120525182,37.7407,37.7695,37.7407,37.7407,6769.9251
2005-09-08 12:25:00,52.31,52.32,52.3,52.32,18258.28290081034,37.7407,37.7479,37.7335,37.7479,18258.2829
2005-09-08 12:30:00,52.31,52.39,52.29,52.35,17232.536670427737,37.7407,37.7984,37.7262,37.7695,17232.5367
2005-09-08 12:35:00,52.33,52.35,52.31,52.33,5641.604267104318,37.7551,37.7695,37.7407,37.7551,5641.6043
2005-09-08 12:40:00,52.31,52.33,52.3,52.33,4000.410298492153,37.7407,37.7551,37.7335,37.7551,4000.4103
2005-09-08 12:45:00,52.32,52.39,52.31,52.34,31798.1331418607,37.7479,37.7984,37.7407,37.7623,31798.1331
2005-09-08 12:50:00,52.34,52.4,52.34,52.37,25848.805005641603,37.7623,37.8056,37.7623,37.784,25848.805
2005-09-08 12:55:00,52.36,52.37,52.31,52.36,5949.328136219099,37.7768,37.784,37.7407,37.7768,5949.3281
2005-09-08 13:00:00,52.33,52.39,52.33,52.39,14052.723356241666,37.7551,37.7984,37.7551,37.7984,14052.7234
2005-09-08 13:05:00,52.37,52.39,52.35,52.37,6975.074366601702,37.784,37.7984,37.7695,37.784,6975.0744
2005-09-08 13:10:00,52.38,52.38,52.34,52.38,7385.372858754744,37.7912,37.7912,37.7623,37.7912,7385.3729
2005-09-08 13:15:00,52.37,52.39,52.35,52.38,11078.059288132115,37.784,37.7984,37.7695,37.7912,11078.0593
2005-09-08 13:20:00,52.38,52.42,52.33,52.33,5846.753513180839,37.7912,37.82,37.7551,37.7551,5846.7535
2005-09-08 13:25:00,52.33,52.39,52.32,52.33,9334.29069648169,37.7551,37.7984,37.7479,37.7551,9334.2907
2005-09-08 13:30:00,52.33,52.42,52.33,52.4,15899.06657093035,37.7551,37.82,37.7551,37.8056,15899.0666
2005-09-08 13:35:00,52.41,52.41,52.36,52.36,10154.887680787771,37.8128,37.8128,37.7768,37.7768,10154.8877
2005-09-08 13:40:00,52.36,52.39,52.33,52.35,11078.059288132115,37.7768,37.7984,37.7551,37.7695,11078.0593
2005-09-08 13:45:00,52.35,52.39,52.31,52.31,8411.119089137346,37.7695,37.7984,37.7407,37.7407,8411.1191
2005-09-08 13:50:00,52.33,52.36,52.31,52.35,14257.872602318186,37.7551,37.7768,37.7407,37.7695,14257.8726
2005-09-08 13:55:00,52.36,52.38,52.32,52.37,14155.297979279923,37.7768,37.7912,37.7479,37.784,14155.298
2005-09-08 14:00:00,52.37,52.38,52.31,52.38,10257.462303826032,37.784,37.7912,37.7407,37.7912,10257.4623
2005-09-08 14:05:00,52.4,52.43,52.39,52.4,17437.685916504255,37.8056,37.8273,37.7984,37.8056,17437.6859
2005-09-08 14:10:00,52.39,52.39,52.28,52.33,16309.365063083393,37.7984,37.7984,37.719,37.7551,16309.3651
2005-09-08 14:15:00,52.33,52.35,52.28,52.35,16719.663555236435,37.7551,37.7695,37.719,37.7695,16719.6636
2005-09-08 14:20:00,52.36,52.4,52.3,52.31,15283.61883270079,37.7768,37.8056,37.7335,37.7407,15283.6188
2005-09-08 14:25:00,52.31,52.35,52.31,52.33,6257.0520053338805,37.7407,37.7695,37.7407,37.7551,6257.052
2005-09-08 14:30:00,52.34,52.38,52.3,52.37,7590.522104831264,37.7623,37.7912,37.7335,37.784,7590.5221
2005-09-08 14:35:00,52.37,52.38,52.34,52.37,6872.499743563442,37.784,37.7912,37.7623,37.784,6872.4997
2005-09-08 14:40:00,52.37,52.4,52.31,52.38,20412.349984613807,37.784,37.8056,37.7407,37.7912,20412.35
2005-09-08 14:45:00,52.38,52.42,52.35,52.42,18155.70827777208,37.7912,37.82,37.7695,37.82,18155.7083
2005-09-08 14:50:00,52.38,52.4,52.34,52.34,8513.693712175607,37.7912,37.8056,37.7623,37.7623,8513.6937
2005-09-08 14:55:00,52.33,52.37,52.32,52.32,20002.051492460763,37.7551,37.784,37.7479,37.7479,20002.0515
2005-09-08 15:00:00,52.3,52.32,52.26,52.3,18668.58139296338,37.7335,37.7479,37.7046,37.7335,18668.5814
2005-09-08 15:05:00,52.3,52.35,52.27,52.35,16924.812801312954,37.7335,37.7695,37.7118,37.7695,16924.8128
2005-09-08 15:10:00,52.35,52.35,52.31,52.32,12821.82787978254,37.7695,37.7695,37.7407,37.7479,12821.8279
2005-09-08 15:15:00,52.32,52.34,52.28,52.3,17129.962047389476,37.7479,37.7623,37.719,37.7335,17129.962
2005-09-08 15:20:00,52.28,52.29,52.28,52.29,8308.544466099087,37.719,37.7262,37.719,37.7262,8308.5445
2005-09-08 15:25:00,52.29,52.36,52.29,52.34,17437.685916504255,37.7262,37.7768,37.7262,37.7623,17437.6859
2005-09-08 15:30:00,52.34,52.38,52.31,52.32,16514.514309159913,37.7623,37.7912,37.7407,37.7479,16514.5143
2005-09-08 15:35:00,52.31,52.4,52.31,52.36,22566.41706841727,37.7407,37.8056,37.7407,37.7768,22566.4171
2005-09-08 15:40:00,52.34,52.4,52.33,52.38,17642.835162580777,37.7623,37.8056,37.7551,37.7912,17642.8352
2005-09-08 15:45:00,52.36,52.4,52.31,52.38,18566.00676992512,37.7768,37.8056,37.7407,37.7912,18566.0068
2005-09-08 15:50:00,52.4,52.48,52.4,52.42,22156.11857626423,37.8056,37.8633,37.8056,37.82,22156.1186
2005-09-08 15:55:00,52.43,52.43,52.4,52.42,23694.737921838136,37.8273,37.8273,37.8056,37.82,23694.7379
2005-09-09 09:30:00,52.55,52.6,52.35,52.42,16411.939686121652,37.9138,37.9499,37.7695,37.82,16411.9397
2005-09-09 09:35:00,52.42,52.59,52.42,52.58,4513.283413683455,37.82,37.9427,37.82,37.9355,4513.2834
2005-09-09 09:40:00,52.59,52.6,52.32,52.32,7077.648989639963,37.9427,37.9499,37.7479,37.7479,7077.649
2005-09-09 09:45:00,52.34,52.34,52.3,52.32,6257.0520053338805,37.7623,37.7623,37.7335,37.7479,6257.052
2005-09-09 09:50:00,52.31,52.32,52.21,52.21,6154.47738229562,37.7407,37.7479,37.6685,37.6685,6154.4774
2005-09-09 09:55:00,52.22,52.24,52.2,52.24,4615.858036721715,37.6757,37.6902,37.6613,37.6902,4615.858
2005-09-09 10:00:00,52.22,52.25,52.21,52.24,5231.305774951277,37.6757,37.6974,37.6685,37.6902,5231.3058
2005-09-09 10:05:00,52.24,52.25,52.21,52.22,4821.007282798236,37.6902,37.6974,37.6685,37.6757,4821.0073
2005-09-09 10:10:00,52.2,52.21,52.16,52.21,4205.559544568673,37.6613,37.6685,37.6325,37.6685,4205.5595
2005-09-09 10:15:00,52.23,52.31,52.23,52.31,5231.305774951277,37.683,37.7407,37.683,37.7407,5231.3058
2005-09-09 10:20:00,52.31,52.32,52.29,52.29,7282.798235716484,37.7407,37.7479,37.7262,37.7262,7282.7982
2005-09-09 10:25:00,52.31,52.31,52.26,52.26,2564.365575956508,37.7407,37.7407,37.7046,37.7046,2564.3656
2005-09-09 10:30:00,52.26,52.26,52.24,52.25,8513.693712175607,37.7046,37.7046,37.6902,37.6974,8513.6937
2005-09-09 10:35:00,52.25,52.27,52.25,52.26,5333.880397989537,37.6974,37.7118,37.6974,37.7046,5333.8804
2005-09-09 10:40:00,52.26,52.28,52.26,52.28,2461.790952918248,37.7046,37.719,37.7046,37.719,2461.791
2005-09-09 10:45:00,52.28,52.32,52.28,52.32,7077.648989639963,37.719,37.7479,37.719,37.7479,7077.649
2005-09-09 10:50:00,52.33,52.42,52.33,52.4,9026.566827366907,37.7551,37.82,37.7551,37.8056,9026.5668
2005-09-09 10:55:00,52.4,52.4,52.34,52.39,7385.372858754744,37.8056,37.8056,37.7623,37.7984,7385.3729
2005-09-09 11:00:00,52.38,52.4,52.36,52.4,10770.335419017334,37.7912,37.8056,37.7768,37.8056,10770.3354
2005-09-09 11:05:00,52.38,52.38,52.37,52.37,2051.4924607652065,37.7912,37.7912,37.784,37.784,2051.4925
2005-09-09 11:10:00,52.36,52.41,52.36,52.38,5744.178890142579,37.7768,37.8128,37.7768,37.7912,5744.1789
2005-09-09 11:15:00,52.38,52.39,52.36,52.37,6462.201251410401,37.7912,37.7984,37.7768,37.784,6462.2013
2005-09-09 11:20:00,52.37,52.41,52.36,52.37,7385.372858754744,37.784,37.8128,37.7768,37.784,7385.3729
2005-09-09 11:25:00,52.37,52.37,52.35,52.35,2974.6640681095496,37.784,37.784,37.7695,37.7695,2974.6641
2005-09-09 11:30:00,52.35,52.4,52.35,52.4,8411.119089137346,37.7695,37.8056,37.7695,37.8056,8411.1191
2005-09-09 11:35:00,52.4,52.41,52.38,52.4,8923.992204328648,37.8056,37.8128,37.7912,37.8056,8923.9922
2005-09-09 11:40:00,52.4,52.5,52.4,52.49,10360.036926864292,37.8056,37.8778,37.8056,37.8705,10360.0369
2005-09-09 11:45:00,52.47,52.48,52.42,52.42,7693.096727869524,37.8561,37.8633,37.82,37.82,7693.0967
2005-09-09 11:50:00,52.43,52.43,52.39,52.41,2872.089445071289,37.8273,37.8273,37.7984,37.8128,2872.0894
2005-09-09 11:55:00,52.42,52.54,52.41,52.54,9642.014565596472,37.82,37.9066,37.8128,37.9066,9642.0146
2005-09-09 12:00:00,52.48,52.52,52.48,52.49,7590.522104831264,37.8633,37.8922,37.8633,37.8705,7590.5221
2005-09-09 12:05:00,52.49,52.49,52.44,52.44,4000.410298492153,37.8705,37.8705,37.8345,37.8345,4000.4103
2005-09-09 12:10:00,52.44,52.45,52.44,52.44,4923.581905836496,37.8345,37.8417,37.8345,37.8345,4923.5819
2005-09-09 12:15:00,52.44,52.46,52.44,52.46,6769.925120525182,37.8345,37.8489,37.8345,37.8489,6769.9251
2005-09-09 12:20:00,52.46,52.55,52.45,52.55,9744.58918863473,37.8489,37.9138,37.8417,37.9138,9744.5892
2005-09-09 12:25:00,52.53,52.54,52.5,52.5,4615.858036721715,37.8994,37.9066,37.8778,37.8778,4615.858
2005-09-09 12:30:00,52.49,52.49,52.45,52.47,7693.096727869524,37.8705,37.8705,37.8417,37.8561,7693.0967
2005-09-09 12:35:00,52.47,52.47,52.45,52.47,6667.350497486921,37.8561,37.8561,37.8417,37.8561,6667.3505
2005-09-09 12:40:00,52.47,52.47,52.44,52.44,2051.4924607652065,37.8561,37.8561,37.8345,37.8345,2051.4925
2005-09-09 12:45:00,52.44,52.45,52.43,52.44,2564.365575956508,37.8345,37.8417,37.8273,37.8345,2564.3656
2005-09-09 12:50:00,52.43,52.47,52.42,52.47,7487.947481793004,37.8273,37.8561,37.82,37.8561,7487.9475
2005-09-09 12:55:00,52.46,52.47,52.45,52.47,1743.7685916504256,37.8489,37.8561,37.8417,37.8561,1743.7686
2005-09-09 13:00:00,52.46,52.54,52.46,52.53,9539.43994255821,37.8489,37.9066,37.8489,37.8994,9539.4399
2005-09-09 13:05:00,52.49,52.49,52.4,52.41,4410.708790645194,37.8705,37.8705,37.8056,37.8128,4410.7088
2005-09-09 13:10:00,52.41,52.43,52.41,52.43,9642.014565596472,37.8128,37.8273,37.8128,37.8273,9642.0146
2005-09-09 13:15:00,52.41,52.42,52.4,52.42,13232.126371935585,37.8128,37.82,37.8056,37.82,13232.1264
2005-09-09 13:20:00,52.43,52.54,52.43,52.54,10052.313057749512,37.8273,37.9066,37.8273,37.9066,10052.3131
2005-09-09 13:25:00,52.5,52.5,52.46,52.46,3795.261052415632,37.8778,37.8778,37.8489,37.8489,3795.2611
2005-09-09 13:30:00,52.45,52.46,52.45,52.46,8103.395220022566,37.8417,37.8489,37.8417,37.8489,8103.3952
2005-09-09 13:35:00,52.47,52.47,52.46,52.46,1333.4700994973844,37.8561,37.8561,37.8489,37.8489,1333.4701
2005-09-09 13:40:00,52.46,52.52,52.46,52.49,2359.216329879988,37.8489,37.8922,37.8489,37.8705,2359.2163
2005-09-09 13:45:00,52.48,52.54,52.48,52.53,11180.633911170376,37.8633,37.9066,37.8633,37.8994,11180.6339
2005-09-09 13:50:00,52.51,52.51,52.48,52.5,2461.790952918248,37.885,37.885,37.8633,37.8778,2461.791
2005-09-09 13:55:00,52.5,52.52,52.5,52.52,2666.9401989947687,37.8778,37.8922,37.8778,37.8922,2666.9402
2005-09-09 14:00:00,52.52,52.52,52.49,52.49,2564.365575956508,37.8922,37.8922,37.8705,37.8705,2564.3656
2005-09-09 14:05:00,52.48,52.5,52.47,52.49,6769.925120525182,37.8633,37.8778,37.8561,37.8705,6769.9251
2005-09-09 14:10:00,52.5,52.53,52.5,52.53,7693.096727869524,37.8778,37.8994,37.8778,37.8994,7693.0967
2005-09-09 14:15:00,52.54,52.54,52.53,52.53,2666.9401989947687,37.9066,37.9066,37.8994,37.8994,2666.9402
2005-09-09 14:20:00,52.53,52.53,52.5,52.51,5128.731151913016,37.8994,37.8994,37.8778,37.885,5128.7312
2005-09-09 14:25:00,52.51,52.53,52.5,52.5,4718.432659759975,37.885,37.8994,37.8778,37.8778,4718.4327
2005-09-09 14:30:00,52.5,52.53,52.48,52.53,11385.783157246897,37.8778,37.8994,37.8633,37.8994,11385.7832
2005-09-09 14:35:00,52.53,52.54,52.52,52.52,9129.14145040517,37.8994,37.9066,37.8922,37.8922,9129.1415
2005-09-09 14:40:00,52.51,52.54,52.51,52.53,6257.0520053338805,37.885,37.9066,37.885,37.8994,6257.052
2005-09-09 14:45:00,52.53,52.54,52.52,52.54,6564.775874448661,37.8994,37.9066,37.8922,37.9066,6564.7759
2005-09-09 14:50:00,52.55,52.55,52.53,52.55,7693.096727869524,37.9138,37.9138,37.8994,37.9138,7693.0967
2005-09-09 14:55:00,52.55,52.62,52.55,52.57,22156.11857626423,37.9138,37.9643,37.9138,37.9283,22156.1186
2005-09-09 15:00:00,52.58,52.59,52.52,52.56,6462.201251410401,37.9355,37.9427,37.8922,37.921,6462.2013
2005-09-09 15:05:00,52.57,52.58,52.56,52.57,9436.86531951995,37.9283,37.9355,37.921,37.9283,9436.8653
2005-09-09 15:10:00,52.57,52.58,52.56,52.56,6051.902759257359,37.9283,37.9355,37.921,37.921,6051.9028
2005-09-09 15:15:00,52.56,52.56,52.55,52.56,10360.036926864292,37.921,37.921,37.9138,37.921,10360.0369
2005-09-09 15:20:00,52.57,52.58,52.56,52.58,17129.962047389476,37.9283,37.9355,37.921,37.9355,17129.962
2005-09-09 15:25:00,52.58,52.6,52.57,52.6,15078.46958662427,37.9355,37.9499,37.9283,37.9499,15078.4696
2005-09-09 15:30:00,52.6,52.6,52.58,52.59,8821.417581290389,37.9499,37.9499,37.9355,37.9427,8821.4176
2005-09-09 15:35:00,52.59,52.62,52.58,52.62,17847.984408657296,37.9427,37.9643,37.9355,37.9643,17847.9844
2005-09-09 15:40:00,52.62,52.66,52.62,52.66,19591.753000307723,37.9643,37.9932,37.9643,37.9932,19591.753
2005-09-09 15:45:00,52.67,52.68,52.66,52.66,14360.447225356444,38.0004,38.0076,37.9932,37.9932,14360.4472
2005-09-09 15:50:00,52.66,52.67,52.64,52.64,22566.41706841727,37.9932,38.0004,37.9788,37.9788,22566.4171
2005-09-09 15:55:00,52.64,52.67,52.63,52.63,28618.31982767464,37.9788,38.0004,37.9716,37.9716,28618.3198
2005-09-12 09:30:00,52.65,52.65,52.64,52.64,15899.06657093035,37.986,37.986,37.9788,37.9788,15899.0666
2005-09-12 09:35:00,52.65,52.67,52.64,52.66,11180.633911170376,37.986,38.0004,37.9788,37.9932,11180.6339
2005-09-12 09:40:00,52.66,52.69,52.64,52.67,11590.932403323415,37.9932,38.0148,37.9788,38.0004,11590.9324
2005-09-12 09:45:00,52.68,52.68,52.65,52.66,6051.902759257359,38.0076,38.0076,37.986,37.9932,6051.9028
2005-09-12 09:50:00,52.67,52.79,52.65,52.75,7898.245973946045,38.0004,38.087,37.986,38.0581,7898.246
2005-09-12 09:55:00,52.76,52.76,52.7,52.7,1538.6193455739049,38.0653,38.0653,38.0221,38.0221,1538.6193
2005-09-12 10:00:00,52.7,52.84,52.69,52.69,15488.76807877731,38.0221,38.1231,38.0148,38.0148,15488.7681
2005-09-12 10:05:00,52.7,52.72,52.69,52.7,5539.029644066058,38.0221,38.0365,38.0148,38.0221,5539.0296
2005-09-12 10:10:00,52.7,52.8,52.69,52.79,8411.119089137346,38.0221,38.0942,38.0148,38.087,8411.1191
2005-09-12 10:15:00,52.79,52.84,52.68,52.68,11283.208534208636,38.087,38.1231,38.0076,38.0076,11283.2085
2005-09-12 10:20:00,52.65,52.69,52.65,52.69,2564.365575956508,37.986,38.0148,37.986,38.0148,2564.3656
2005-09-12 10:25:00,52.7,52.72,52.69,52.72,3897.8356754538927,38.0221,38.0365,38.0148,38.0365,3897.8357
2005-09-12 10:30:00,52.72,52.77,52.72,52.76,15386.193455739049,38.0365,38.0726,38.0365,38.0653,15386.1935
2005-09-12 10:35:00,52.75,52.78,52.74,52.78,4615.858036721715,38.0581,38.0798,38.0509,38.0798,4615.858
2005-09-12 10:40:00,52.78,52.83,52.76,52.83,6257.0520053338805,38.0798,38.1158,38.0653,38.1158,6257.052
2005-09-12 10:45:00,52.82,52.86,52.82,52.83,1538.6193455739049,38.1086,38.1375,38.1086,38.1158,1538.6193
2005-09-12 10:50:00,52.83,52.87,52.81,52.87,3179.8133141860703,38.1158,38.1447,38.1014,38.1447,3179.8133
2005-09-12 10:55:00,52.88,52.93,52.88,52.91,10770.335419017334,38.1519,38.188,38.1519,38.1736,10770.3354
2005-09-12 11:00:00,52.92,52.93,52.91,52.92,1230.895476459124,38.1808,38.188,38.1736,38.1808,1230.8955
2005-09-12 11:05:00,52.9,52.9,52.89,52.9,6359.626628372141,38.1664,38.1664,38.1591,38.1664,6359.6266
2005-09-12 11:10:00,52.91,52.91,52.87,52.87,24105.036413991176,38.1736,38.1736,38.1447,38.1447,24105.0364
2005-09-12 11:15:00,52.88,52.9,52.84,52.89,6975.074366601702,38.1519,38.1664,38.1231,38.1591,6975.0744
2005-09-12 11:20:00,52.9,52.91,52.88,52.9,7077.648989639963,38.1664,38.1736,38.1519,38.1664,7077.649
2005-09-12 11:25:00,52.88,52.95,52.83,52.88,7795.671350907785,38.1519,38.2024,38.1158,38.1519,7795.6714
2005-09-12 11:30:00,52.88,52.88,52.86,52.88,11385.783157246897,38.1519,38.1519,38.1375,38.1519,11385.7832
2005-09-12 11:35:00,52.88,52.89,52.85,52.87,3897.8356754538927,38.1519,38.1591,38.1303,38.1447,3897.8357
2005-09-12 11:40:00,52.87,52.89,52.86,52.86,4308.134167606934,38.1447,38.1591,38.1375,38.1375,4308.1342
2005-09-12 11:45:00,52.87,52.92,52.87,52.92,10154.887680787771,38.1447,38.1808,38.1447,38.1808,10154.8877
2005-09-12 11:50:00,52.92,52.92,52.87,52.89,9026.566827366907,38.1808,38.1808,38.1447,38.1591,9026.5668
2005-09-12 11:55:00,52.89,52.92,52.89,52.92,4718.432659759975,38.1591,38.1808,38.1591,38.1808,4718.4327
2005-09-12 12:00:00,52.94,52.94,52.89,52.92,5128.731151913016,38.1952,38.1952,38.1591,38.1808,5128.7312
2005-09-12 12:05:00,52.92,52.93,52.92,52.93,3077.2386911478097,38.1808,38.188,38.1808,38.188,3077.2387
2005-09-12 12:10:00,52.92,53.01,52.92,53.01,4718.432659759975,38.1808,38.2457,38.1808,38.2457,4718.4327
2005-09-12 12:15:00,53.01,53.01,52.99,52.99,4410.708790645194,38.2457,38.2457,38.2313,38.2313,4410.7088
2005-09-12 12:20:00,52.99,53.01,52.98,52.99,4513.283413683455,38.2313,38.2457,38.2241,38.2313,4513.2834
2005-09-12 12:25:00,53.0,53.0,52.99,53.0,2974.6640681095496,38.2385,38.2385,38.2313,38.2385,2974.6641
2005-09-12 12:30:00,52.99,52.99,52.91,52.92,3590.111806339112,38.2313,38.2313,38.1736,38.1808,3590.1118
2005-09-12 12:35:00,52.94,52.94,52.91,52.92,1743.7685916504256,38.1952,38.1952,38.1736,38.1808,1743.7686
2005-09-12 12:40:00,52.92,52.97,52.92,52.97,1641.1939686121652,38.1808,38.2169,38.1808,38.2169,1641.194
2005-09-12 12:45:00,52.97,52.99,52.94,52.95,2666.9401989947687,38.2169,38.2313,38.1952,38.2024,2666.9402
2005-09-12 12:50:00,52.95,52.95,52.9,52.9,3384.962560262591,38.2024,38.2024,38.1664,38.1664,3384.9626
2005-09-12 12:55:00,52.91,52.91,52.87,52.89,2051.4924607652065,38.1736,38.1736,38.1447,38.1591,2051.4925
2005-09-12 13:00:00,52.88,52.91,52.88,52.91,3179.8133141860703,38.1519,38.1736,38.1519,38.1736,3179.8133
2005-09-12 13:05:00,52.92,52.95,52.91,52.95,3077.2386911478097,38.1808,38.2024,38.1736,38.2024,3077.2387
2005-09-12 13:10:00,52.95,52.97,52.95,52.97,2461.790952918248,38.2024,38.2169,38.2024,38.2169,2461.791
2005-09-12 13:15:00,52.98,52.98,52.97,52.97,718.0223612678224,38.2241,38.2241,38.2169,38.2169,718.0224
2005-09-12 13:20:00,52.97,52.98,52.97,52.97,5744.178890142579,38.2169,38.2241,38.2169,38.2169,5744.1789
2005-09-12 13:25:00,52.97,52.98,52.95,52.95,2154.067083803467,38.2169,38.2241,38.2024,38.2024,2154.0671
2005-09-12 13:30:00,52.96,52.97,52.94,52.97,30772.386911478097,38.2096,38.2169,38.1952,38.2169,30772.3869
2005-09-12 13:35:00,52.97,52.99,52.97,52.99,2564.365575956508,38.2169,38.2313,38.2169,38.2313,2564.3656
2005-09-12 13:40:00,52.98,52.98,52.98,52.98,3897.8356754538927,38.2241,38.2241,38.2241,38.2241,3897.8357
2005-09-12 13:45:00,52.99,53.0,52.99,52.99,6564.775874448661,38.2313,38.2385,38.2313,38.2313,6564.7759
2005-09-12 13:50:00,52.99,52.99,52.99,52.99,12616.67863370602,38.2313,38.2313,38.2313,38.2313,12616.6786
2005-09-12 13:55:00,52.99,53.02,52.96,52.96,50671.8637809006,38.2313,38.2529,38.2096,38.2096,50671.8638
2005-09-12 14:00:00,52.96,52.98,52.95,52.97,8000.820596984306,38.2096,38.2241,38.2024,38.2169,8000.8206
2005-09-12 14:05:00,52.97,53.0,52.95,52.99,6154.47738229562,38.2169,38.2385,38.2024,38.2313,6154.4774
2005-09-12 14:10:00,53.01,53.01,52.97,52.99,12103.80551851472,38.2457,38.2457,38.2169,38.2313,12103.8055
2005-09-12 14:15:00,52.98,52.98,52.92,52.93,9129.14145040517,38.2241,38.2241,38.1808,38.188,9129.1415
2005-09-12 14:20:00,52.92,52.92,52.89,52.89,7077.648989639963,38.1808,38.1808,38.1591,38.1591,7077.649
2005-09-12 14:25:00,52.89,52.89,52.88,52.88,2256.6417068417272,38.1591,38.1591,38.1519,38.1519,2256.6417
2005-09-12 14:30:00,52.87,52.91,52.87,52.91,6872.499743563442,38.1447,38.1736,38.1447,38.1736,6872.4997
2005-09-12 14:35:00,52.91,52.91,52.89,52.89,3795.261052415632,38.1736,38.1736,38.1591,38.1591,3795.2611
2005-09-12 14:40:00,52.89,52.91,52.88,52.9,5436.455021027798,38.1591,38.1736,38.1519,38.1664,5436.455
2005-09-12 14:45:00,52.91,52.98,52.91,52.98,10462.611549902556,38.1736,38.2241,38.1736,38.2241,10462.6115
2005-09-12 14:50:00,52.99,53.02,52.95,52.97,9744.58918863473,38.2313,38.2529,38.2024,38.2169,9744.5892
2005-09-12 14:55:00,52.96,52.98,52.94,52.96,4102.984921530413,38.2096,38.2241,38.1952,38.2096,4102.9849
2005-09-12 15:00:00,52.95,52.97,52.94,52.94,4205.559544568673,38.2024,38.2169,38.1952,38.1952,4205.5595
2005-09-12 15:05:00,52.94,52.97,52.94,52.97,5026.156528874756,38.1952,38.2169,38.1952,38.2169,5026.1565
2005-09-12 15:10:00,52.98,53.0,52.94,53.0,16001.641193968611,38.2241,38.2385,38.1952,38.2385,16001.6412
2005-09-12 15:15:00,53.01,53.02,53.0,53.02,2154.067083803467,38.2457,38.2529,38.2385,38.2529,2154.0671
2005-09-12 15:20:00,53.04,53.08,53.02,53.03,18258.28290081034,38.2674,38.2962,38.2529,38.2601,18258.2829
2005-09-12 15:25:00,53.02,53.03,52.98,53.03,6564.775874448661,38.2529,38.2601,38.2241,38.2601,6564.7759
2005-09-12 15:30:00,53.02,53.06,53.02,53.02,27489.99897425377,38.2529,38.2818,38.2529,38.2529,27489.999
2005-09-12 15:35:00,53.03,53.03,52.99,52.99,8616.268335213868,38.2601,38.2601,38.2313,38.2313,8616.2683
2005-09-12 15:40:00,52.99,52.99,52.96,52.99,7180.223612678223,38.2313,38.2313,38.2096,38.2313,7180.2236
2005-09-12 15:45:00,53.0,53.04,53.0,53.04,21540.670838034668,38.2385,38.2674,38.2385,38.2674,21540.6708
2005-09-12 15:50:00,53.02,53.04,52.99,52.99,7282.798235716484,38.2529,38.2674,38.2313,38.2313,7282.7982
2005-09-12 15:55:00,52.99,52.99,52.96,52.98,7898.245973946045,38.2313,38.2313,38.2096,38.2241,7898.246
2005-09-13 09:30:00,52.45,52.71,52.45,52.71,57031.490409272745,37.8417,38.0293,37.8417,38.0293,57031.4904
2005-09-13 09:35:00,52.72,52.79,52.57,52.7,43594.21479126064,38.0365,38.087,37.9283,38.0221,43594.2148
2005-09-13 09:40:00,52.64,52.78,52.64,52.7,10052.313057749512,37.9788,38.0798,37.9788,38.0221,10052.3131
2005-09-13 09:45:00,52.7,52.71,52.69,52.69,13129.551748897322,38.0221,38.0293,38.0148,38.0148,13129.5517
2005-09-13 09:50:00,52.68,52.73,52.63,52.65,12616.67863370602,38.0076,38.0437,37.9716,37.986,12616.6786
2005-09-13 09:55:00,52.65,52.68,52.6,52.65,12206.38014155298,37.986,38.0076,37.9499,37.986,12206.3801
2005-09-13 10:00:00,52.65,52.69,52.64,52.64,17335.111293465994,37.986,38.0148,37.9788,37.9788,17335.1113
2005-09-13 10:05:00,52.63,52.68,52.63,52.67,9539.43994255821,37.9716,38.0076,37.9716,38.0004,9539.4399
2005-09-13 10:10:00,52.67,52.72,52.65,52.7,12924.402502820802,38.0004,38.0365,37.986,38.0221,12924.4025
2005-09-13 10:15:00,52.72,52.72,52.68,52.7,6872.499743563442,38.0365,38.0365,38.0076,38.0221,6872.4997
2005-09-13 10:20:00,52.7,52.74,52.66,52.74,12719.25325674428,38.0221,38.0509,37.9932,38.0509,12719.2533
2005-09-13 10:25:00,52.72,52.73,52.65,52.67,12411.5293876295,38.0365,38.0437,37.986,38.0004,12411.5294
2005-09-13 10:30:00,52.67,52.67,52.64,52.65,15899.06657093035,38.0004,38.0004,37.9788,37.986,15899.0666
2005-09-13 10:35:00,52.65,52.7,52.65,52.7,8205.969843060826,37.986,38.0221,37.986,38.0221,8205.9698
2005-09-13 10:40:00,52.69,52.69,52.65,52.66,8513.693712175607,38.0148,38.0148,37.986,37.9932,8513.6937
2005-09-13 10:45:00,52.66,52.66,52.6,52.6,18360.8575238486,37.9932,37.9932,37.9499,37.9499,18360.8575
2005-09-13 10:50:00,52.6,52.61,52.55,52.6,18668.58139296338,37.9499,37.9571,37.9138,37.9499,18668.5814
2005-09-13 10:55:00,52.6,52.64,52.59,52.64,17335.111293465994,37.9499,37.9788,37.9427,37.9788,17335.1113
2005-09-13 11:00:00,52.64,52.67,52.63,52.64,11488.357780285158,37.9788,38.0004,37.9716,37.9788,11488.3578
2005-09-13 11:05:00,52.64,52.65,52.57,52.58,15693.91732485383,37.9788,37.986,37.9283,37.9355,15693.9173
2005-09-13 11:10:00,52.57,52.58,52.55,52.57,10565.186172940814,37.9283,37.9355,37.9138,37.9283,10565.1862
2005-09-13 11:15:00,52.58,52.61,52.58,52.61,12206.38014155298,37.9355,37.9571,37.9355,37.9571,12206.3801
2005-09-13 11:20:00,52.61,52.62,52.58,52.62,16924.812801312954,37.9571,37.9643,37.9355,37.9643,16924.8128
2005-09-13 11:25:00,52.62,52.66,52.62,52.64,14565.596471432968,37.9643,37.9932,37.9643,37.9788,14565.5965
2005-09-13 11:30:00,52.64,52.65,52.63,52.65,7180.223612678223,37.9788,37.986,37.9716,37.986,7180.2236
2005-09-13 11:35:00,52.65,52.66,52.63,52.64,11180.633911170376,37.986,37.9932,37.9716,37.9788,11180.6339
2005-09-13 11:40:00,52.64,52.66,52.64,52.65,8616.268335213868,37.9788,37.9932,37.9788,37.986,8616.2683
2005-09-13 11:45:00,52.66,52.66,52.64,52.65,8308.544466099087,37.9932,37.9932,37.9788,37.986,8308.5445
2005-09-13 11:50:00,52.64,52.64,52.63,52.64,12308.95476459124,37.9788,37.9788,37.9716,37.9788,12308.9548
2005-09-13 11:55:00,52.64,52.66,52.63,52.65,4513.283413683455,37.9788,37.9932,37.9716,37.986,4513.2834
2005-09-13 12:00:00,52.65,52.65,52.64,52.64,15386.193455739049,37.986,37.986,37.9788,37.9788,15386.1935
2005-09-13 12:05:00,52.64,52.64,52.61,52.63,10872.910042055595,37.9788,37.9788,37.9571,37.9716,10872.91
2005-09-13 12:10:00,52.63,52.66,52.63,52.65,12001.23089547646,37.9716,37.9932,37.9716,37.986,12001.2309
2005-09-13 12:15:00,52.65,52.67,52.64,52.64,8103.395220022566,37.986,38.0004,37.9788,37.9788,8103.3952
2005-09-13 12:20:00,52.64,52.65,52.64,52.64,11078.059288132115,37.9788,37.986,37.9788,37.9788,11078.0593
2005-09-13 12:25:00,52.64,52.66,52.64,52.64,6359.626628372141,37.9788,37.9932,37.9788,37.9788,6359.6266
2005-09-13 12:30:00,52.65,52.67,52.64,52.64,10052.313057749512,37.986,38.0004,37.9788,37.9788,10052.3131
2005-09-13 12:35:00,52.66,52.66,52.64,52.64,4308.134167606934,37.9932,37.9932,37.9788,37.9788,4308.1342
2005-09-13 12:40:00,52.65,52.65,52.64,52.64,5436.455021027798,37.986,37.986,37.9788,37.9788,5436.455
2005-09-13 12:45:00,52.65,52.65,52.64,52.64,9744.58918863473,37.986,37.986,37.9788,37.9788,9744.5892
2005-09-13 12:50:00,52.64,52.65,52.64,52.64,15591.34270181557,37.9788,37.986,37.9788,37.9788,15591.3427
2005-09-13 12:55:00,52.65,52.69,52.65,52.69,6872.499743563442,37.986,38.0148,37.986,38.0148,6872.4997
2005-09-13 13:00:00,52.7,52.73,52.7,52.73,17232.536670427737,38.0221,38.0437,38.0221,38.0437,17232.5367
2005-09-13 13:05:00,52.73,52.74,52.7,52.71,5641.604267104318,38.0437,38.0509,38.0221,38.0293,5641.6043
2005-09-13 13:10:00,52.71,52.71,52.71,52.71,4000.410298492153,38.0293,38.0293,38.0293,38.0293,4000.4103
2005-09-13 13:15:00,52.71,52.75,52.71,52.73,14052.723356241666,38.0293,38.0581,38.0293,38.0437,14052.7234
2005-09-13 13:20:00,52.73,52.73,52.69,52.72,12514.10401066776,38.0437,38.0437,38.0148,38.0365,12514.104
2005-09-13 13:25:00,52.72,52.72,52.64,52.64,2666.9401989947687,38.0365,38.0365,37.9788,37.9788,2666.9402
2005-09-13 13:30:00,52.65,52.65,52.62,52.63,11898.656272438198,37.986,37.986,37.9643,37.9716,11898.6563
2005-09-13 13:35:00,52.63,52.67,52.62,52.67,8718.842958252128,37.9716,38.0004,37.9643,38.0004,8718.843
2005-09-13 13:40:00,52.65,52.67,52.63,52.66,15283.61883270079,37.986,38.0004,37.9716,37.9932,15283.6188
2005-09-13 13:45:00,52.65,52.65,52.56,52.56,7180.223612678223,37.986,37.986,37.921,37.921,7180.2236
2005-09-13 13:50:00,52.56,52.63,52.56,52.62,18566.00676992512,37.921,37.9716,37.921,37.9643,18566.0068
2005-09-13 13:55:00,52.62,52.63,52.62,52.63,12924.402502820802,37.9643,37.9716,37.9643,37.9716,12924.4025
2005-09-13 14:00:00,52.63,52.65,52.63,52.65,22771.5663144938,37.9716,37.986,37.9716,37.986,22771.5663
2005-09-13 14:05:00,52.64,52.83,52.64,52.83,29131.19294286593,37.9788,38.1158,37.9788,38.1158,29131.1929
2005-09-13 14:10:00,52.83,52.89,52.83,52.84,29849.215304133755,38.1158,38.1591,38.1158,38.1231,29849.2153
2005-09-13 14:15:00,52.84,52.97,52.84,52.86,15078.46958662427,38.1231,38.2169,38.1231,38.1375,15078.4696
2005-09-13 14:20:00,52.86,52.98,52.86,52.91,15899.06657093035,38.1375,38.2241,38.1375,38.1736,15899.0666
2005-09-13 14:25:00,52.91,52.91,52.86,52.86,6154.47738229562,38.1736,38.1736,38.1375,38.1375,6154.4774
2005-09-13 14:30:00,52.86,52.87,52.85,52.85,10257.462303826032,38.1375,38.1447,38.1303,38.1303,10257.4623
2005-09-13 14:35:00,52.85,52.85,52.78,52.78,8513.693712175607,38.1303,38.1303,38.0798,38.0798,8513.6937
2005-09-13 14:40:00,52.78,52.78,52.75,52.75,6257.0520053338805,38.0798,38.0798,38.0581,38.0581,6257.052
2005-09-13 14:45:00,52.75,52.75,52.71,52.71,13539.850241050364,38.0581,38.0581,38.0293,38.0293,13539.8502
2005-09-13 14:50:00,52.72,52.73,52.69,52.69,11180.633911170376,38.0365,38.0437,38.0148,38.0148,11180.6339
2005-09-13 14:55:00,52.69,52.7,52.69,52.7,7385.372858754744,38.0148,38.0221,38.0148,38.0221,7385.3729
2005-09-13 15:00:00,52.7,52.7,52.64,52.64,13950.148733203405,38.0221,38.0221,37.9788,37.9788,13950.1487
2005-09-13 15:05:00,52.64,52.66,52.56,52.65,23694.737921838136,37.9788,37.9932,37.921,37.986,23694.7379
2005-09-13 15:10:00,52.66,52.66,52.6,52.65,21027.797722843367,37.9932,37.9932,37.9499,37.986,21027.7977
2005-09-13 15:15:00,52.65,52.65,52.64,52.65,11385.783157246897,37.986,37.986,37.9788,37.986,11385.7832
2005-09-13 15:20:00,52.65,52.68,52.65,52.68,21232.94696891989,37.986,38.0076,37.986,38.0076,21232.947
2005-09-13 15:25:00,52.68,52.69,52.68,52.68,7282.798235716484,38.0076,38.0148,38.0076,38.0076,7282.7982
2005-09-13 15:30:00,52.68,52.74,52.68,52.74,30567.23766540158,38.0076,38.0509,38.0076,38.0509,30567.2377
2005-09-13 15:35:00,52.74,52.74,52.68,52.68,14155.297979279923,38.0509,38.0509,38.0076,38.0076,14155.298
2005-09-13 15:40:00,52.68,52.68,52.63,52.64,30054.36455021028,38.0076,38.0076,37.9716,37.9788,30054.3646
2005-09-13 15:45:00,52.62,52.68,52.62,52.68,27695.148220330288,37.9643,38.0076,37.9643,38.0076,27695.1482
2005-09-13 15:50:00,52.66,52.66,52.56,52.63,16822.238178274692,37.9932,37.9932,37.921,37.9716,16822.2382
2005-09-13 15:55:00,52.63,52.64,52.6,52.63,14360.447225356444,37.9716,37.9788,37.9499,37.9716,14360.4472
2005-09-14 09:30:00,52.76,52.78,52.69,52.78,12719.25325674428,38.0653,38.0798,38.0148,38.0798,12719.2533
2005-09-14 09:35:00,52.74,52.82,52.7,52.7,9231.71607344343,38.0509,38.1086,38.0221,38.0221,9231.7161
2005-09-14 09:40:00,52.7,52.76,52.7,52.7,4615.858036721715,38.0221,38.0653,38.0221,38.0221,4615.858
2005-09-14 09:45:00,52.71,52.71,52.64,52.7,8411.119089137346,38.0293,38.0293,37.9788,38.0221,8411.1191
2005-09-14 09:50:00,52.68,52.77,52.68,52.73,7077.648989639963,38.0076,38.0726,38.0076,38.0437,7077.649
2005-09-14 09:55:00,52.73,52.73,52.65,52.66,6872.499743563442,38.0437,38.0437,37.986,37.9932,6872.4997
2005-09-14 10:00:00,52.71,52.73,52.68,52.73,7077.648989639963,38.0293,38.0437,38.0076,38.0437,7077.649
2005-09-14 10:05:00,52.71,52.76,52.71,52.76,6975.074366601702,38.0293,38.0653,38.0293,38.0653,6975.0744
2005-09-14 10:10:00,52.75,52.84,52.75,52.83,11180.633911170376,38.0581,38.1231,38.0581,38.1158,11180.6339
2005-09-14 10:15:00,52.83,52.83,52.76,52.76,14257.872602318186,38.1158,38.1158,38.0653,38.0653,14257.8726
2005-09-14 10:20:00,52.76,52.82,52.76,52.82,32823.879372243304,38.0653,38.1086,38.0653,38.1086,32823.8794
2005-09-14 10:25:00,52.83,52.87,52.74,52.74,16104.215817006872,38.1158,38.1447,38.0509,38.0509,16104.2158
2005-09-14 10:30:00,52.74,52.74,52.69,52.71,11385.783157246897,38.0509,38.0509,38.0148,38.0293,11385.7832
2005-09-14 10:35:00,52.72,52.75,52.7,52.74,7385.372858754744,38.0365,38.0581,38.0221,38.0509,7385.3729
2005-09-14 10:40:00,52.74,52.77,52.71,52.73,14975.894963586008,38.0509,38.0726,38.0293,38.0437,14975.895
2005-09-14 10:45:00,52.71,52.72,52.66,52.66,8308.544466099087,38.0293,38.0365,37.9932,37.9932,8308.5445
2005-09-14 10:50:00,52.66,52.68,52.66,52.68,7898.245973946045,37.9932,38.0076,37.9932,38.0076,7898.246
2005-09-14 10:55:00,52.66,52.67,52.66,52.66,3692.686429377372,37.9932,38.0004,37.9932,37.9932,3692.6864
2005-09-14 11:00:00,52.66,52.71,52.66,52.7,5333.880397989537,37.9932,38.0293,37.9932,38.0221,5333.8804
2005-09-14 11:05:00,52.7,52.73,52.69,52.69,5333.880397989537,38.0221,38.0437,38.0148,38.0148,5333.8804
2005-09-14 11:10:00,52.71,52.75,52.7,52.73,4102.984921530413,38.0293,38.0581,38.0221,38.0437,4102.9849
2005-09-14 11:15:00,52.73,52.75,52.73,52.73,6359.626628372141,38.0437,38.0581,38.0437,38.0437,6359.6266
2005-09-14 11:20:00,52.73,52.73,52.73,52.73,5641.604267104318,38.0437,38.0437,38.0437,38.0437,5641.6043
2005-09-14 11:25:00,52.74,52.78,52.74,52.76,5128.731151913016,38.0509,38.0798,38.0509,38.0653,5128.7312
2005-09-14 11:30:00,52.77,52.77,52.71,52.71,7487.947481793004,38.0726,38.0726,38.0293,38.0293,7487.9475
2005-09-14 11:35:00,52.7,52.75,52.69,52.75,6872.499743563442,38.0221,38.0581,38.0148,38.0581,6872.4997
2005-09-14 11:40:00,52.75,52.79,52.74,52.74,8513.693712175607,38.0581,38.087,38.0509,38.0509,8513.6937
2005-09-14 11:45:00,52.74,52.75,52.74,52.74,9026.566827366907,38.0509,38.0581,38.0509,38.0509,9026.5668
2005-09-14 11:50:00,52.74,52.77,52.74,52.76,4410.708790645194,38.0509,38.0726,38.0509,38.0653,4410.7088
2005-09-14 11:55:00,52.77,52.78,52.76,52.77,5641.604267104318,38.0726,38.0798,38.0653,38.0726,5641.6043
2005-09-14 12:00:00,52.77,52.77,52.71,52.71,9026.566827366907,38.0726,38.0726,38.0293,38.0293,9026.5668
2005-09-14 12:05:00,52.71,52.79,52.71,52.79,14668.171094471229,38.0293,38.087,38.0293,38.087,14668.1711
2005-09-14 12:10:00,52.79,52.82,52.78,52.78,7180.223612678223,38.087,38.1086,38.0798,38.0798,7180.2236
2005-09-14 12:15:00,52.79,52.8,52.77,52.77,3897.8356754538927,38.087,38.0942,38.0726,38.0726,3897.8357
2005-09-14 12:20:00,52.76,52.77,52.75,52.76,4205.559544568673,38.0653,38.0726,38.0581,38.0653,4205.5595
2005-09-14 12:25:00,52.76,52.76,52.69,52.7,3692.686429377372,38.0653,38.0653,38.0148,38.0221,3692.6864
2005-09-14 12:30:00,52.7,52.71,52.7,52.71,5026.156528874756,38.0221,38.0293,38.0221,38.0293,5026.1565
2005-09-14 12:35:00,52.71,52.71,52.7,52.7,2666.9401989947687,38.0293,38.0293,38.0221,38.0221,2666.9402
2005-09-14 12:40:00,52.71,52.74,52.71,52.71,13232.126371935585,38.0293,38.0509,38.0293,38.0293,13232.1264
2005-09-14 12:45:00,52.7,52.74,52.7,52.72,4410.708790645194,38.0221,38.0509,38.0221,38.0365,4410.7088
2005-09-14 12:50:00,52.72,52.72,52.69,52.69,4000.410298492153,38.0365,38.0365,38.0148,38.0148,4000.4103
2005-09-14 12:55:00,52.7,52.76,52.7,52.76,6257.0520053338805,38.0221,38.0653,38.0221,38.0653,6257.052
2005-09-14 13:00:00,52.75,52.75,52.71,52.71,2154.067083803467,38.0581,38.0581,38.0293,38.0293,2154.0671
2005-09-14 13:05:00,52.71,52.79,52.71,52.79,4821.007282798236,38.0293,38.087,38.0293,38.087,4821.0073
2005-09-14 13:10:00,52.78,52.79,52.69,52.7,3897.8356754538927,38.0798,38.087,38.0148,38.0221,3897.8357
2005-09-14 13:15:00,52.69,52.71,52.69,52.71,4308.134167606934,38.0148,38.0293,38.0148,38.0293,4308.1342
2005-09-14 13:20:00,52.72,52.72,52.7,52.7,3179.8133141860703,38.0365,38.0365,38.0221,38.0221,3179.8133
2005-09-14 13:25:00,52.71,52.73,52.71,52.72,2564.365575956508,38.0293,38.0437,38.0293,38.0365,2564.3656
2005-09-14 13:30:00,52.74,52.74,52.72,52.73,4718.432659759975,38.0509,38.0509,38.0365,38.0437,4718.4327
2005-09-14 13:35:00,52.74,52.75,52.71,52.72,5744.178890142579,38.0509,38.0581,38.0293,38.0365,5744.1789
2005-09-14 13:40:00,52.73,52.73,52.7,52.7,3487.537183300851,38.0437,38.0437,38.0221,38.0221,3487.5372
2005-09-14 13:45:00,52.71,52.75,52.71,52.71,4615.858036721715,38.0293,38.0581,38.0293,38.0293,4615.858
2005-09-14 13:50:00,52.71,52.71,52.67,52.67,5231.305774951277,38.0293,38.0293,38.0004,38.0004,5231.3058
2005-09-14 13:55:00,52.67,52.78,52.67,52.78,2666.9401989947687,38.0004,38.0798,38.0004,38.0798,2666.9402
2005-09-14 14:00:00,52.78,52.78,52.73,52.74,3897.8356754538927,38.0798,38.0798,38.0437,38.0509,3897.8357
2005-09-14 14:05:00,52.74,52.75,52.67,52.73,7487.947481793004,38.0509,38.0581,38.0004,38.0437,7487.9475
2005-09-14 14:10:00,52.72,52.77,52.72,52.73,4102.984921530413,38.0365,38.0726,38.0365,38.0437,4102.9849
2005-09-14 14:15:00,52.73,52.73,52.62,52.62,9539.43994255821,38.0437,38.0437,37.9643,37.9643,9539.4399
2005-09-14 14:20:00,52.62,52.62,52.55,52.58,8103.395220022566,37.9643,37.9643,37.9138,37.9355,8103.3952
2005-09-14 14:25:00,52.58,52.68,52.58,52.67,8308.544466099087,37.9355,38.0076,37.9355,38.0004,8308.5445
2005-09-14 14:30:00,52.68,52.71,52.65,52.69,10770.335419017334,38.0076,38.0293,37.986,38.0148,10770.3354
2005-09-14 14:35:00,52.69,52.7,52.68,52.7,9026.566827366907,38.0148,38.0221,38.0076,38.0221,9026.5668
2005-09-14 14:40:00,52.7,52.71,52.64,52.65,9642.014565596472,38.0221,38.0293,37.9788,37.986,9642.0146
2005-09-14 14:45:00,52.66,52.67,52.63,52.63,5744.178890142579,37.9932,38.0004,37.9716,37.9716,5744.1789
2005-09-14 14:50:00,52.63,52.7,52.63,52.67,15181.044209662528,37.9716,38.0221,37.9716,38.0004,15181.0442
2005-09-14 14:55:00,52.67,52.7,52.67,52.69,9642.014565596472,38.0004,38.0221,38.0004,38.0148,9642.0146
2005-09-14 15:00:00,52.69,52.69,52.54,52.57,11693.507026361678,38.0148,38.0148,37.9066,37.9283,11693.507
2005-09-14 15:05:00,52.57,52.6,52.56,52.6,8718.842958252128,37.9283,37.9499,37.921,37.9499,8718.843
2005-09-14 15:10:00,52.59,52.6,52.51,52.52,9436.86531951995,37.9427,37.9499,37.885,37.8922,9436.8653
2005-09-14 15:15:00,52.52,52.54,52.51,52.51,5333.880397989537,37.8922,37.9066,37.885,37.885,5333.8804
2005-09-14 15:20:00,52.5,52.5,52.49,52.5,8923.992204328648,37.8778,37.8778,37.8705,37.8778,8923.9922
2005-09-14 15:25:00,52.5,52.55,52.5,52.52,12821.82787978254,37.8778,37.9138,37.8778,37.8922,12821.8279
2005-09-14 15:30:00,52.51,52.52,52.48,52.49,9231.71607344343,37.885,37.8922,37.8633,37.8705,9231.7161
2005-09-14 15:35:00,52.49,52.49,52.46,52.47,15283.61883270079,37.8705,37.8705,37.8489,37.8561,15283.6188
2005-09-14 15:40:00,52.48,52.5,52.45,52.46,26771.976612985945,37.8633,37.8778,37.8417,37.8489,26771.9766
2005-09-14 15:45:00,52.46,52.49,52.44,52.47,19694.327623345984,37.8489,37.8705,37.8345,37.8561,19694.3276
2005-09-14 15:50:00,52.47,52.52,52.47,52.51,20822.648476766848,37.8561,37.8922,37.8561,37.885,20822.6485
2005-09-14 15:55:00,52.51,52.52,52.47,52.48,24823.058775259,37.885,37.8922,37.8561,37.8633,24823.0588
2005-09-15 09:30:00,52.48,52.53,52.46,52.5,14873.320340547749,37.8633,37.8994,37.8489,37.8778,14873.3203
2005-09-15 09:35:00,52.45,52.6,52.45,52.6,14155.297979279923,37.8417,37.9499,37.8417,37.9499,14155.298
2005-09-15 09:40:00,52.6,52.6,52.5,52.6,8205.969843060826,37.9499,37.9499,37.8778,37.9499,8205.9698
2005-09-15 09:45:00,52.57,52.57,52.5,52.52,17847.984408657296,37.9283,37.9283,37.8778,37.8922,17847.9844
2005-09-15 09:50:00,52.51,52.57,52.5,52.57,26874.551236024206,37.885,37.9283,37.8778,37.9283,26874.5512
2005-09-15 09:55:00,52.55,52.57,52.53,52.55,9539.43994255821,37.9138,37.9283,37.8994,37.9138,9539.4399
2005-09-15 10:00:00,52.55,52.56,52.46,52.46,2872.089445071289,37.9138,37.921,37.8489,37.8489,2872.0894
2005-09-15 10:05:00,52.45,52.45,52.42,52.45,3282.3879372243305,37.8417,37.8417,37.82,37.8417,3282.3879
2005-09-15 10:10:00,52.45,52.53,52.45,52.53,3487.537183300851,37.8417,37.8994,37.8417,37.8994,3487.5372
2005-09-15 10:15:00,52.53,52.53,52.5,52.5,2769.514822033029,37.8994,37.8994,37.8778,37.8778,2769.5148
2005-09-15 10:20:00,52.48,52.55,52.48,52.55,32413.580880090263,37.8633,37.9138,37.8633,37.9138,32413.5809
2005-09-15 10:25:00,52.55,52.55,52.51,52.51,2154.067083803467,37.9138,37.9138,37.885,37.885,2154.0671
2005-09-15 10:30:00,52.54,52.6,52.52,52.6,3897.8356754538927,37.9066,37.9499,37.8922,37.9499,3897.8357
2005-09-15 10:35:00,52.6,52.6,52.55,52.55,2974.6640681095496,37.9499,37.9499,37.9138,37.9138,2974.6641
2005-09-15 10:40:00,52.57,52.57,52.53,52.53,1743.7685916504256,37.9283,37.9283,37.8994,37.8994,1743.7686
2005-09-15 10:45:00,52.53,52.55,52.43,52.43,4410.708790645194,37.8994,37.9138,37.8273,37.8273,4410.7088
2005-09-15 10:50:00,52.43,52.55,52.43,52.55,6051.902759257359,37.8273,37.9138,37.8273,37.9138,6051.9028
2005-09-15 10:55:00,52.57,52.6,52.55,52.59,1948.9178377269463,37.9283,37.9499,37.9138,37.9427,1948.9178
2005-09-15 11:00:00,52.58,52.58,52.48,52.52,8411.119089137346,37.9355,37.9355,37.8633,37.8922,8411.1191
2005-09-15 11:05:00,52.52,52.52,52.5,52.51,5026.156528874756,37.8922,37.8922,37.8778,37.885,5026.1565
2005-09-15 11:10:00,52.5,52.5,52.41,52.42,5231.305774951277,37.8778,37.8778,37.8128,37.82,5231.3058
2005-09-15 11:15:00,52.41,52.44,52.41,52.44,4205.559544568673,37.8128,37.8345,37.8128,37.8345,4205.5595
2005-09-15 11:20:00,52.44,52.54,52.44,52.51,8821.417581290389,37.8345,37.9066,37.8345,37.885,8821.4176
2005-09-15 11:25:00,52.52,52.52,52.45,52.49,2769.514822033029,37.8922,37.8922,37.8417,37.8705,2769.5148
2005-09-15 11:30:00,52.49,52.49,52.41,52.43,4410.708790645194,37.8705,37.8705,37.8128,37.8273,4410.7088
2005-09-15 11:35:00,52.45,52.47,52.42,52.46,19181.45450815468,37.8417,37.8561,37.82,37.8489,19181.4545
2005-09-15 11:40:00,52.47,52.51,52.45,52.49,10872.910042055595,37.8561,37.885,37.8417,37.8705,10872.91
2005-09-15 11:45:00,52.48,52.5,52.42,52.43,7795.671350907785,37.8633,37.8778,37.82,37.8273,7795.6714
2005-09-15 11:50:00,52.43,52.43,52.4,52.4,5333.880397989537,37.8273,37.8273,37.8056,37.8056,5333.8804
2005-09-15 11:55:00,52.38,52.39,52.3,52.31,6257.0520053338805,37.7912,37.7984,37.7335,37.7407,6257.052
2005-09-15 12:00:00,52.31,52.32,52.24,52.32,9642.014565596472,37.7407,37.7479,37.6902,37.7479,9642.0146
2005-09-15 12:05:00,52.33,52.33,52.21,52.22,6257.0520053338805,37.7551,37.7551,37.6685,37.6757,6257.052
2005-09-15 12:10:00,52.23,52.25,52.22,52.25,5026.156528874756,37.683,37.6974,37.6757,37.6974,5026.1565
2005-09-15 12:15:00,52.25,52.3,52.25,52.29,5641.604267104318,37.6974,37.7335,37.6974,37.7262,5641.6043
2005-09-15 12:20:00,52.3,52.31,52.28,52.28,2769.514822033029,37.7335,37.7407,37.719,37.719,2769.5148
2005-09-15 12:25:00,52.28,52.35,52.28,52.34,4718.432659759975,37.719,37.7695,37.719,37.7623,4718.4327
2005-09-15 12:30:00,52.34,52.36,52.31,52.36,3384.962560262591,37.7623,37.7768,37.7407,37.7768,3384.9626
2005-09-15 12:35:00,52.37,52.38,52.34,52.34,2051.4924607652065,37.784,37.7912,37.7623,37.7623,2051.4925
2005-09-15 12:40:00,52.33,52.38,52.33,52.36,3282.3879372243305,37.7551,37.7912,37.7551,37.7768,3282.3879
2005-09-15 12:45:00,52.37,52.37,52.35,52.35,3179.8133141860703,37.784,37.784,37.7695,37.7695,3179.8133
2005-09-15 12:50:00,52.34,52.36,52.33,52.36,1641.1939686121652,37.7623,37.7768,37.7551,37.7768,1641.194
2005-09-15 12:55:00,52.35,52.4,52.35,52.4,2974.6640681095496,37.7695,37.8056,37.7695,37.8056,2974.6641
2005-09-15 13:00:00,52.4,52.41,52.39,52.4,2461.790952918248,37.8056,37.8128,37.7984,37.8056,2461.791
2005-09-15 13:05:00,52.39,52.46,52.37,52.46,41029.84921530413,37.7984,37.8489,37.784,37.8489,41029.8492
2005-09-15 13:10:00,52.47,52.54,52.47,52.51,6872.499743563442,37.8561,37.9066,37.8561,37.885,6872.4997
2005-09-15 13:15:00,52.48,52.5,52.48,52.48,1743.7685916504256,37.8633,37.8778,37.8633,37.8633,1743.7686
2005-09-15 13:20:00,52.46,52.46,52.4,52.41,7180.223612678223,37.8489,37.8489,37.8056,37.8128,7180.2236
2005-09-15 13:25:00,52.4,52.42,52.36,52.37,6462.201251410401,37.8056,37.82,37.7768,37.784,6462.2013
2005-09-15 13:30:00,52.37,52.41,52.37,52.4,5846.753513180839,37.784,37.8128,37.784,37.8056,5846.7535
2005-09-15 13:35:00,52.41,52.41,52.39,52.41,1230.895476459124,37.8128,37.8128,37.7984,37.8128,1230.8955
2005-09-15 13:40:00,52.41,52.42,52.38,52.4,6667.350497486921,37.8128,37.82,37.7912,37.8056,6667.3505
2005-09-15 13:45:00,52.41,52.43,52.4,52.43,31080.11078059288,37.8128,37.8273,37.8056,37.8273,31080.1108
2005-09-15 13:50:00,52.4,52.43,52.4,52.43,4615.858036721715,37.8056,37.8273,37.8056,37.8273,4615.858
2005-09-15 13:55:00,52.4,52.41,52.34,52.35,5128.731151913016,37.8056,37.8128,37.7623,37.7695,5128.7312
2005-09-15 14:00:00,52.34,52.34,52.31,52.34,6872.499743563442,37.7623,37.7623,37.7407,37.7623,6872.4997
2005-09-15 14:05:00,52.35,52.38,52.29,52.29,8000.820596984306,37.7695,37.7912,37.7262,37.7262,8000.8206
2005-09-15 14:10:00,52.3,52.36,52.3,52.34,4410.708790645194,37.7335,37.7768,37.7335,37.7623,4410.7088
2005-09-15 14:15:00,52.32,52.32,52.28,52.28,1846.343214688686,37.7479,37.7479,37.719,37.719,1846.3432
2005-09-15 14:20:00,52.29,52.32,52.25,52.25,5744.178890142579,37.7262,37.7479,37.6974,37.6974,5744.1789
2005-09-15 14:25:00,52.26,52.28,52.25,52.26,3179.8133141860703,37.7046,37.719,37.6974,37.7046,3179.8133
2005-09-15 14:30:00,52.24,52.31,52.24,52.31,8103.395220022566,37.6902,37.7407,37.6902,37.7407,8103.3952
2005-09-15 14:35:00,52.31,52.32,52.29,52.29,5744.178890142579,37.7407,37.7479,37.7262,37.7262,5744.1789
2005-09-15 14:40:00,52.28,52.36,52.28,52.34,10052.313057749512,37.719,37.7768,37.719,37.7623,10052.3131
2005-09-15 14:45:00,52.33,52.33,52.28,52.28,9436.86531951995,37.7551,37.7551,37.719,37.719,9436.8653
2005-09-15 14:50:00,52.29,52.31,52.25,52.25,10770.335419017334,37.7262,37.7407,37.6974,37.6974,10770.3354
2005-09-15 14:55:00,52.25,52.25,52.23,52.24,5949.328136219099,37.6974,37.6974,37.683,37.6902,5949.3281
2005-09-15 15:00:00,52.24,52.27,52.24,52.27,6975.074366601702,37.6902,37.7118,37.6902,37.7118,6975.0744
2005-09-15 15:05:00,52.24,52.24,52.22,52.22,7487.947481793004,37.6902,37.6902,37.6757,37.6757,7487.9475
2005-09-15 15:10:00,52.22,52.22,52.18,52.18,10565.186172940814,37.6757,37.6757,37.6469,37.6469,10565.1862
2005-09-15 15:15:00,52.18,52.19,52.17,52.19,6564.775874448661,37.6469,37.6541,37.6397,37.6541,6564.7759
2005-09-15 15:20:00,52.19,52.2,52.17,52.18,6154.47738229562,37.6541,37.6613,37.6397,37.6469,6154.4774
2005-09-15 15:25:00,52.18,52.23,52.14,52.14,13334.700994973842,37.6469,37.683,37.618,37.618,13334.701
2005-09-15 15:30:00,52.13,52.18,52.11,52.13,20104.626115499024,37.6108,37.6469,37.5964,37.6108,20104.6261
2005-09-15 15:35:00,52.12,52.12,52.06,52.11,14873.320340547749,37.6036,37.6036,37.5603,37.5964,14873.3203
2005-09-15 15:40:00,52.11,52.16,52.11,52.12,10257.462303826032,37.5964,37.6325,37.5964,37.6036,10257.4623
2005-09-15 15:45:00,52.11,52.15,52.09,52.1,17335.111293465994,37.5964,37.6252,37.582,37.5892,17335.1113
2005-09-15 15:50:00,52.1,52.18,52.1,52.17,21643.24546107293,37.5892,37.6469,37.5892,37.6397,21643.2455
2005-09-15 15:55:00,52.16,52.18,52.14,52.15,14052.723356241666,37.6325,37.6469,37.618,37.6252,14052.7234
2005-09-16 09:30:00,52.19,52.22,52.15,52.2,236126.78223407528,37.6541,37.6757,37.6252,37.6613,236126.7822
2005-09-16 09:35:00,52.09,52.38,52.08,52.31,13026.977125859064,37.582,37.7912,37.5747,37.7407,13026.9771
2005-09-16 09:40:00,52.33,52.35,52.23,52.28,6154.47738229562,37.7551,37.7695,37.683,37.719,6154.4774
2005-09-16 09:45:00,52.28,52.28,52.14,52.25,37234.588162888496,37.719,37.719,37.618,37.6974,37234.5882
2005-09-16 09:50:00,52.24,52.4,52.16,52.21,8308.544466099087,37.6902,37.8056,37.6325,37.6685,8308.5445
2005-09-16 09:55:00,52.21,52.29,52.21,52.21,3487.537183300851,37.6685,37.7262,37.6685,37.6685,3487.5372
2005-09-16 10:00:00,52.17,52.17,52.11,52.14,5641.604267104318,37.6397,37.6397,37.5964,37.618,5641.6043
2005-09-16 10:05:00,52.13,52.34,52.13,52.31,9949.738434711251,37.6108,37.7623,37.6108,37.7407,9949.7384
2005-09-16 10:10:00,52.31,52.32,52.29,52.31,6257.0520053338805,37.7407,37.7479,37.7262,37.7407,6257.052
2005-09-16 10:15:00,52.32,52.32,52.28,52.3,5128.731151913016,37.7479,37.7479,37.719,37.7335,5128.7312
2005-09-16 10:20:00,52.27,52.29,52.19,52.21,12206.38014155298,37.7118,37.7262,37.6541,37.6685,12206.3801
2005-09-16 10:25:00,52.16,52.19,52.14,52.16,4102.984921530413,37.6325,37.6541,37.618,37.6325,4102.9849
2005-09-16 10:30:00,52.16,52.16,52.1,52.1,6257.0520053338805,37.6325,37.6325,37.5892,37.5892,6257.052
2005-09-16 10:35:00,52.1,52.1,52.06,52.1,9129.14145040517,37.5892,37.5892,37.5603,37.5892,9129.1415
2005-09-16 10:40:00,52.1,52.2,52.1,52.2,5641.604267104318,37.5892,37.6613,37.5892,37.6613,5641.6043
2005-09-16 10:45:00,52.19,52.2,52.18,52.2,26977.125859062467,37.6541,37.6613,37.6469,37.6613,26977.1259
2005-09-16 10:50:00,52.2,52.24,52.2,52.23,9642.014565596472,37.6613,37.6902,37.6613,37.683,9642.0146
2005-09-16 10:55:00,52.22,52.26,52.19,52.23,12103.80551851472,37.6757,37.7046,37.6541,37.683,12103.8055
2005-09-16 11:00:00,52.22,52.22,52.18,52.19,3590.111806339112,37.6757,37.6757,37.6469,37.6541,3590.1118
2005-09-16 11:05:00,52.2,52.24,52.2,52.22,2872.089445071289,37.6613,37.6902,37.6613,37.6757,2872.0894
2005-09-16 11:10:00,52.22,52.22,52.18,52.2,4205.559544568673,37.6757,37.6757,37.6469,37.6613,4205.5595
2005-09-16 11:15:00,52.2,52.24,52.2,52.22,4718.432659759975,37.6613,37.6902,37.6613,37.6757,4718.4327
2005-09-16 11:20:00,52.21,52.22,52.2,52.21,1948.9178377269463,37.6685,37.6757,37.6613,37.6685,1948.9178
2005-09-16 11:25:00,52.21,52.21,52.19,52.21,2974.6640681095496,37.6685,37.6685,37.6541,37.6685,2974.6641
2005-09-16 11:30:00,52.19,52.21,52.18,52.2,18566.00676992512,37.6541,37.6685,37.6469,37.6613,18566.0068
2005-09-16 11:35:00,52.17,52.2,52.15,52.16,9436.86531951995,37.6397,37.6613,37.6252,37.6325,9436.8653
2005-09-16 11:40:00,52.17,52.23,52.17,52.21,7898.245973946045,37.6397,37.683,37.6397,37.6685,7898.246
2005-09-16 11:45:00,52.21,52.25,52.18,52.18,9129.14145040517,37.6685,37.6974,37.6469,37.6469,9129.1415
2005-09-16 11:50:00,52.2,52.2,52.15,52.15,7385.372858754744,37.6613,37.6613,37.6252,37.6252,7385.3729
2005-09-16 11:55:00,52.09,52.14,52.07,52.11,6257.0520053338805,37.582,37.618,37.5675,37.5964,6257.052
2005-09-16 12:00:00,52.11,52.11,52.05,52.07,3384.962560262591,37.5964,37.5964,37.5531,37.5675,3384.9626
2005-09-16 12:05:00,52.05,52.06,51.96,52.0,10052.313057749512,37.5531,37.5603,37.4882,37.517,10052.3131
2005-09-16 12:10:00,52.0,52.0,51.9,51.93,10257.462303826032,37.517,37.517,37.4449,37.4665,10257.4623
2005-09-16 12:15:00,51.91,51.93,51.89,51.9,9539.43994255821,37.4521,37.4665,37.4377,37.4449,9539.4399
2005-09-16 12:20:00,51.92,51.98,51.89,51.97,7282.798235716484,37.4593,37.5026,37.4377,37.4954,7282.7982
2005-09-16 12:25:00,51.98,51.98,51.95,51.96,5539.029644066058,37.5026,37.5026,37.4809,37.4882,5539.0296
2005-09-16 12:30:00,51.95,51.95,51.92,51.93,7590.522104831264,37.4809,37.4809,37.4593,37.4665,7590.5221
2005-09-16 12:35:00,51.94,51.94,51.91,51.91,4513.283413683455,37.4737,37.4737,37.4521,37.4521,4513.2834
2005-09-16 12:40:00,51.9,51.99,51.89,51.99,8616.268335213868,37.4449,37.5098,37.4377,37.5098,8616.2683
2005-09-16 12:45:00,51.98,52.04,51.97,52.03,7898.245973946045,37.5026,37.5459,37.4954,37.5387,7898.246
2005-09-16 12:50:00,52.02,52.02,51.99,51.99,5128.731151913016,37.5314,37.5314,37.5098,37.5098,5128.7312
2005-09-16 12:55:00,51.99,52.07,51.99,52.07,22156.11857626423,37.5098,37.5675,37.5098,37.5675,22156.1186
2005-09-16 13:00:00,52.07,52.1,52.05,52.09,20925.22309980511,37.5675,37.5892,37.5531,37.582,20925.2231
2005-09-16 13:05:00,52.1,52.18,52.1,52.16,15181.044209662528,37.5892,37.6469,37.5892,37.6325,15181.0442
2005-09-16 13:10:00,52.16,52.22,52.16,52.22,19796.902246384245,37.6325,37.6757,37.6325,37.6757,19796.9022
2005-09-16 13:15:00,52.21,52.21,52.15,52.17,6359.626628372141,37.6685,37.6685,37.6252,37.6397,6359.6266
2005-09-16 13:20:00,52.16,52.16,52.11,52.12,10257.462303826032,37.6325,37.6325,37.5964,37.6036,10257.4623
2005-09-16 13:25:00,52.13,52.14,52.1,52.1,8205.969843060826,37.6108,37.618,37.5892,37.5892,8205.9698
2005-09-16 13:30:00,52.1,52.11,52.06,52.06,7487.947481793004,37.5892,37.5964,37.5603,37.5603,7487.9475
2005-09-16 13:35:00,52.06,52.06,52.02,52.05,9334.29069648169,37.5603,37.5603,37.5314,37.5531,9334.2907
2005-09-16 13:40:00,52.04,52.04,52.0,52.04,9334.29069648169,37.5459,37.5459,37.517,37.5459,9334.2907
2005-09-16 13:45:00,52.04,52.04,51.98,51.99,6975.074366601702,37.5459,37.5459,37.5026,37.5098,6975.0744
2005-09-16 13:50:00,51.99,52.01,51.93,51.93,11180.633911170376,37.5098,37.5242,37.4665,37.4665,11180.6339
2005-09-16 13:55:00,51.94,51.99,51.93,51.98,7487.947481793004,37.4737,37.5098,37.4665,37.5026,7487.9475
2005-09-16 14:00:00,51.98,52.09,51.98,52.01,12103.80551851472,37.5026,37.582,37.5026,37.5242,12103.8055
2005-09-16 14:05:00,52.01,52.03,51.96,52.03,12103.80551851472,37.5242,37.5387,37.4882,37.5387,12103.8055
2005-09-16 14:10:00,52.03,52.03,52.0,52.03,12924.402502820802,37.5387,37.5387,37.517,37.5387,12924.4025
2005-09-16 14:15:00,52.02,52.03,52.01,52.01,8821.417581290389,37.5314,37.5387,37.5242,37.5242,8821.4176
2005-09-16 14:20:00,52.01,52.01,51.97,51.97,8821.417581290389,37.5242,37.5242,37.4954,37.4954,8821.4176
2005-09-16 14:25:00,51.97,51.98,51.95,51.95,11796.081649399935,37.4954,37.5026,37.4809,37.4809,11796.0816
2005-09-16 14:30:00,51.94,51.99,51.94,51.99,18258.28290081034,37.4737,37.5098,37.4737,37.5098,18258.2829
2005-09-16 14:35:00,51.99,52.03,51.99,52.03,11590.932403323415,37.5098,37.5387,37.5098,37.5387,11590.9324
2005-09-16 14:40:00,52.03,52.03,51.98,52.0,13232.126371935585,37.5387,37.5387,37.5026,37.517,13232.1264
2005-09-16 14:45:00,51.99,52.01,51.98,52.01,10770.335419017334,37.5098,37.5242,37.5026,37.5242,10770.3354
2005-09-16 14:50:00,52.01,52.09,52.01,52.05,12616.67863370602,37.5242,37.582,37.5242,37.5531,12616.6786
2005-09-16 14:55:00,52.06,52.2,52.06,52.2,16411.939686121652,37.5603,37.6613,37.5603,37.6613,16411.9397
2005-09-16 15:00:00,52.2,52.27,52.2,52.27,18771.15601600164,37.6613,37.7118,37.6613,37.7118,18771.156
2005-09-16 15:05:00,52.27,52.34,52.27,52.31,24515.33490614422,37.7118,37.7623,37.7118,37.7407,24515.3349
2005-09-16 15:10:00,52.3,52.3,52.27,52.27,33849.62560262591,37.7335,37.7335,37.7118,37.7118,33849.6256
2005-09-16 15:15:00,52.27,52.37,52.26,52.37,14257.872602318186,37.7118,37.784,37.7046,37.784,14257.8726
2005-09-16 15:20:00,52.37,52.47,52.37,52.42,29541.491435018976,37.784,37.8561,37.784,37.82,29541.4914
2005-09-16 15:25:00,52.42,52.47,52.41,52.47,13539.850241050364,37.82,37.8561,37.8128,37.8561,13539.8502
2005-09-16 15:30:00,52.47,52.47,52.38,52.41,13334.700994973842,37.8561,37.8561,37.7912,37.8128,13334.701
2005-09-16 15:35:00,52.4,52.42,52.38,52.38,11283.208534208636,37.8056,37.82,37.7912,37.7912,11283.2085
2005-09-16 15:40:00,52.41,52.46,52.38,52.46,13744.999487126885,37.8128,37.8489,37.7912,37.8489,13744.9995
2005-09-16 15:45:00,52.46,52.49,52.46,52.48,6462.201251410401,37.8489,37.8705,37.8489,37.8633,6462.2013
2005-09-16 15:50:00,52.47,52.47,52.37,52.4,24412.76028310596,37.8561,37.8561,37.784,37.8056,24412.7603
2005-09-16 15:55:00,52.4,52.43,52.38,52.43,23079.290183608573,37.8056,37.8273,37.7912,37.8273,23079.2902
2005-09-19 09:30:00,52.28,52.28,52.24,52.24,12514.10401066776,37.719,37.719,37.6902,37.6902,12514.104
2005-09-19 09:35:00,52.21,52.23,52.0,52.01,6462.201251410401,37.6685,37.683,37.517,37.5242,6462.2013
2005-09-19 09:40:00,52.01,52.07,52.0,52.03,9949.738434711251,37.5242,37.5675,37.517,37.5387,9949.7384
2005-09-19 09:45:00,52.03,52.11,52.02,52.05,4513.283413683455,37.5387,37.5964,37.5314,37.5531,4513.2834
2005-09-19 09:50:00,52.05,52.11,52.04,52.06,6359.626628372141,37.5531,37.5964,37.5459,37.5603,6359.6266
2005-09-19 09:55:00,52.06,52.13,52.06,52.1,6769.925120525182,37.5603,37.6108,37.5603,37.5892,6769.9251
2005-09-19 10:00:00,52.13,52.21,52.13,52.18,9642.014565596472,37.6108,37.6685,37.6108,37.6469,9642.0146
2005-09-19 10:05:00,52.17,52.17,52.05,52.06,11385.783157246897,37.6397,37.6397,37.5531,37.5603,11385.7832
2005-09-19 10:10:00,52.06,52.08,52.01,52.03,3077.2386911478097,37.5603,37.5747,37.5242,37.5387,3077.2387
2005-09-19 10:15:00,52.02,52.06,52.01,52.04,4205.559544568673,37.5314,37.5603,37.5242,37.5459,4205.5595
2005-09-19 10:20:00,52.04,52.12,52.04,52.1,2974.6640681095496,37.5459,37.6036,37.5459,37.5892,2974.6641
2005-09-19 10:25:00,52.1,52.13,52.06,52.08,2256.6417068417272,37.5892,37.6108,37.5603,37.5747,2256.6417
2005-09-19 10:30:00,52.08,52.1,52.06,52.08,2051.4924607652065,37.5747,37.5892,37.5603,37.5747,2051.4925
2005-09-19 10:35:00,52.12,52.12,52.09,52.12,1128.3208534208636,37.6036,37.6036,37.582,37.6036,1128.3209
2005-09-19 10:40:00,52.12,52.16,52.12,52.13,2769.514822033029,37.6036,37.6325,37.6036,37.6108,2769.5148
2005-09-19 10:45:00,52.14,52.16,52.11,52.13,4513.283413683455,37.618,37.6325,37.5964,37.6108,4513.2834
2005-09-19 10:50:00,52.13,52.13,52.05,52.05,2051.4924607652065,37.6108,37.6108,37.5531,37.5531,2051.4925
2005-09-19 10:55:00,52.07,52.07,51.98,52.0,4718.432659759975,37.5675,37.5675,37.5026,37.517,4718.4327
2005-09-19 11:00:00,51.97,51.98,51.95,51.97,4102.984921530413,37.4954,37.5026,37.4809,37.4954,4102.9849
2005-09-19 11:05:00,51.97,52.0,51.96,51.98,2974.6640681095496,37.4954,37.517,37.4882,37.5026,2974.6641
2005-09-19 11:10:00,51.98,51.98,51.95,51.95,1948.9178377269463,37.5026,37.5026,37.4809,37.4809,1948.9178
2005-09-19 11:15:00,51.96,51.97,51.94,51.94,7590.522104831264,37.4882,37.4954,37.4737,37.4737,7590.5221
2005-09-19 11:20:00,51.94,51.99,51.93,51.99,4410.708790645194,37.4737,37.5098,37.4665,37.5098,4410.7088
2005-09-19 11:25:00,51.98,52.03,51.95,52.03,9539.43994255821,37.5026,37.5387,37.4809,37.5387,9539.4399
2005-09-19 11:30:00,52.04,52.06,52.02,52.03,6872.499743563442,37.5459,37.5603,37.5314,37.5387,6872.4997
2005-09-19 11:35:00,52.02,52.02,51.98,51.98,2154.067083803467,37.5314,37.5314,37.5026,37.5026,2154.0671
2005-09-19 11:40:00,51.98,51.98,51.91,51.91,7590.522104831264,37.5026,37.5026,37.4521,37.4521,7590.5221
2005-09-19 11:45:00,51.91,52.01,51.9,51.97,7180.223612678223,37.4521,37.5242,37.4449,37.4954,7180.2236
2005-09-19 11:50:00,51.97,51.98,51.95,51.97,4308.134167606934,37.4954,37.5026,37.4809,37.4954,4308.1342
2005-09-19 11:55:00,51.96,51.97,51.95,51.97,4513.283413683455,37.4882,37.4954,37.4809,37.4954,4513.2834
2005-09-19 12:00:00,51.97,51.97,51.94,51.94,3077.2386911478097,37.4954,37.4954,37.4737,37.4737,3077.2387
2005-09-19 12:05:00,51.95,51.96,51.95,51.96,1538.6193455739049,37.4809,37.4882,37.4809,37.4882,1538.6193
2005-09-19 12:10:00,51.96,52.1,51.96,52.09,4308.134167606934,37.4882,37.5892,37.4882,37.582,4308.1342
2005-09-19 12:15:00,52.08,52.18,52.08,52.18,9436.86531951995,37.5747,37.6469,37.5747,37.6469,9436.8653
2005-09-19 12:20:00,52.17,52.18,52.13,52.16,8821.417581290389,37.6397,37.6469,37.6108,37.6325,8821.4176
2005-09-19 12:25:00,52.16,52.17,52.14,52.14,6769.925120525182,37.6325,37.6397,37.618,37.618,6769.9251
2005-09-19 12:30:00,52.13,52.14,52.11,52.12,3077.2386911478097,37.6108,37.618,37.5964,37.6036,3077.2387
2005-09-19 12:35:00,52.12,52.16,52.12,52.15,8103.395220022566,37.6036,37.6325,37.6036,37.6252,8103.3952
2005-09-19 12:40:00,52.16,52.2,52.16,52.2,6051.902759257359,37.6325,37.6613,37.6325,37.6613,6051.9028
2005-09-19 12:45:00,52.21,52.23,52.21,52.21,2666.9401989947687,37.6685,37.683,37.6685,37.6685,2666.9402
2005-09-19 12:50:00,52.22,52.23,52.21,52.21,3795.261052415632,37.6757,37.683,37.6685,37.6685,3795.2611
2005-09-19 12:55:00,52.2,52.2,52.19,52.19,820.5969843060826,37.6613,37.6613,37.6541,37.6541,820.597
2005-09-19 13:00:00,52.2,52.2,52.18,52.19,3384.962560262591,37.6613,37.6613,37.6469,37.6541,3384.9626
2005-09-19 13:05:00,52.18,52.23,52.18,52.22,5436.455021027798,37.6469,37.683,37.6469,37.6757,5436.455
2005-09-19 13:10:00,52.23,52.24,52.13,52.18,21848.39470714945,37.683,37.6902,37.6108,37.6469,21848.3947
2005-09-19 13:15:00,52.18,52.22,52.18,52.2,2769.514822033029,37.6469,37.6757,37.6469,37.6613,2769.5148
2005-09-19 13:20:00,52.21,52.22,52.21,52.21,2769.514822033029,37.6685,37.6757,37.6685,37.6685,2769.5148
2005-09-19 13:25:00,52.21,52.22,52.21,52.21,1641.1939686121652,37.6685,37.6757,37.6685,37.6685,1641.194
2005-09-19 13:30:00,52.21,52.21,52.2,52.2,5846.753513180839,37.6685,37.6685,37.6613,37.6613,5846.7535
2005-09-19 13:35:00,52.2,52.23,52.19,52.23,4513.283413683455,37.6613,37.683,37.6541,37.683,4513.2834
2005-09-19 13:40:00,52.24,52.24,52.2,52.2,4821.007282798236,37.6902,37.6902,37.6613,37.6613,4821.0073
2005-09-19 13:45:00,52.21,52.21,52.1,52.1,7795.671350907785,37.6685,37.6685,37.5892,37.5892,7795.6714
2005-09-19 13:50:00,52.1,52.14,52.09,52.14,2461.790952918248,37.5892,37.618,37.582,37.618,2461.791
2005-09-19 13:55:00,52.12,52.13,52.11,52.13,2051.4924607652065,37.6036,37.6108,37.5964,37.6108,2051.4925
2005-09-19 14:00:00,52.11,52.12,52.07,52.07,3590.111806339112,37.5964,37.6036,37.5675,37.5675,3590.1118
2005-09-19 14:05:00,52.07,52.08,52.06,52.07,4513.283413683455,37.5675,37.5747,37.5603,37.5675,4513.2834
2005-09-19 14:10:00,52.07,52.08,52.06,52.06,3897.8356754538927,37.5675,37.5747,37.5603,37.5603,3897.8357
2005-09-19 14:15:00,52.06,52.07,52.06,52.06,2256.6417068417272,37.5603,37.5675,37.5603,37.5603,2256.6417
2005-09-19 14:20:00,52.06,52.07,52.01,52.01,18566.00676992512,37.5603,37.5675,37.5242,37.5242,18566.0068
2005-09-19 14:25:00,52.01,52.02,51.99,51.99,7385.372858754744,37.5242,37.5314,37.5098,37.5098,7385.3729
2005-09-19 14:30:00,52.0,52.02,51.98,52.02,3282.3879372243305,37.517,37.5314,37.5026,37.5314,3282.3879
2005-09-19 14:35:00,52.02,52.02,52.0,52.0,2564.365575956508,37.5314,37.5314,37.517,37.517,2564.3656
2005-09-19 14:40:00,52.0,52.01,51.99,52.0,3897.8356754538927,37.517,37.5242,37.5098,37.517,3897.8357
2005-09-19 14:45:00,51.99,51.99,51.97,51.97,2564.365575956508,37.5098,37.5098,37.4954,37.4954,2564.3656
2005-09-19 14:50:00,51.97,51.97,51.97,51.97,3179.8133141860703,37.4954,37.4954,37.4954,37.4954,3179.8133
2005-09-19 14:55:00,51.97,52.01,51.97,52.01,10052.313057749512,37.4954,37.5242,37.4954,37.5242,10052.3131
2005-09-19 15:00:00,52.01,52.03,52.01,52.01,4410.708790645194,37.5242,37.5387,37.5242,37.5242,4410.7088
2005-09-19 15:05:00,52.02,52.03,52.01,52.01,2154.067083803467,37.5314,37.5387,37.5242,37.5242,2154.0671
2005-09-19 15:10:00,52.01,52.01,52.0,52.0,2872.089445071289,37.5242,37.5242,37.517,37.517,2872.0894
2005-09-19 15:15:00,52.0,52.0,51.99,51.99,3487.537183300851,37.517,37.517,37.5098,37.5098,3487.5372
2005-09-19 15:20:00,51.98,52.0,51.97,51.99,8205.969843060826,37.5026,37.517,37.4954,37.5098,8205.9698
2005-09-19 15:25:00,51.99,51.99,51.93,51.98,11898.656272438198,37.5098,37.5098,37.4665,37.5026,11898.6563
2005-09-19 15:30:00,51.98,52.09,51.98,52.07,13539.850241050364,37.5026,37.582,37.5026,37.5675,13539.8502
2005-09-19 15:35:00,52.06,52.07,52.04,52.06,6462.201251410401,37.5603,37.5675,37.5459,37.5603,6462.2013
2005-09-19 15:40:00,52.06,52.15,52.06,52.1,18258.28290081034,37.5603,37.6252,37.5603,37.5892,18258.2829
2005-09-19 15:45:00,52.1,52.11,52.08,52.11,5641.604267104318,37.5892,37.5964,37.5747,37.5964,5641.6043
2005-09-19 15:50:00,52.13,52.15,52.07,52.12,8923.992204328648,37.6108,37.6252,37.5675,37.6036,8923.9922
2005-09-19 15:55:00,52.11,52.15,52.07,52.09,29644.06605805724,37.5964,37.6252,37.5675,37.582,29644.0661
2005-09-20 09:30:00,52.09,52.25,52.09,52.16,13539.850241050364,37.582,37.6974,37.582,37.6325,13539.8502
2005-09-20 09:35:00,52.15,52.17,52.02,52.05,6667.350497486921,37.6252,37.6397,37.5314,37.5531,6667.3505
2005-09-20 09:40:00,52.06,52.21,52.06,52.21,3179.8133141860703,37.5603,37.6685,37.5603,37.6685,3179.8133
2005-09-20 09:45:00,52.19,52.23,52.18,52.22,2769.514822033029,37.6541,37.683,37.6469,37.6757,2769.5148
2005-09-20 09:50:00,52.23,52.24,52.23,52.24,2666.9401989947687,37.683,37.6902,37.683,37.6902,2666.9402
2005-09-20 09:55:00,52.24,52.24,52.23,52.23,2872.089445071289,37.6902,37.6902,37.683,37.683,2872.0894
2005-09-20 10:00:00,52.22,52.24,52.21,52.23,4000.410298492153,37.6757,37.6902,37.6685,37.683,4000.4103
2005-09-20 10:05:00,52.23,52.28,52.23,52.26,3384.962560262591,37.683,37.719,37.683,37.7046,3384.9626
2005-09-20 10:10:00,52.25,52.36,52.24,52.36,3487.537183300851,37.6974,37.7768,37.6902,37.7768,3487.5372
2005-09-20 10:15:00,52.38,52.46,52.37,52.44,4102.984921530413,37.7912,37.8489,37.784,37.8345,4102.9849
2005-09-20 10:20:00,52.44,52.44,52.35,52.37,6462.201251410401,37.8345,37.8345,37.7695,37.784,6462.2013
2005-09-20 10:25:00,52.38,52.4,52.37,52.37,3487.537183300851,37.7912,37.8056,37.784,37.784,3487.5372
2005-09-20 10:30:00,52.4,52.4,52.35,52.36,2769.514822033029,37.8056,37.8056,37.7695,37.7768,2769.5148
2005-09-20 10:35:00,52.36,52.36,52.3,52.35,4410.708790645194,37.7768,37.7768,37.7335,37.7695,4410.7088
2005-09-20 10:40:00,52.31,52.34,52.3,52.34,2154.067083803467,37.7407,37.7623,37.7335,37.7623,2154.0671
2005-09-20 10:45:00,52.34,52.38,52.31,52.37,5539.029644066058,37.7623,37.7912,37.7407,37.784,5539.0296
2005-09-20 10:50:00,52.37,52.38,52.24,52.24,6667.350497486921,37.784,37.7912,37.6902,37.6902,6667.3505
2005-09-20 10:55:00,52.28,52.31,52.27,52.28,1846.343214688686,37.719,37.7407,37.7118,37.719,1846.3432
2005-09-20 11:00:00,52.29,52.36,52.29,52.34,2051.4924607652065,37.7262,37.7768,37.7262,37.7623,2051.4925
2005-09-20 11:05:00,52.35,52.39,52.34,52.36,6051.902759257359,37.7695,37.7984,37.7623,37.7768,6051.9028
2005-09-20 11:10:00,52.36,52.36,52.34,52.35,3282.3879372243305,37.7768,37.7768,37.7623,37.7695,3282.3879
2005-09-20 11:15:00,52.34,52.34,52.33,52.33,2564.365575956508,37.7623,37.7623,37.7551,37.7551,2564.3656
2005-09-20 11:20:00,52.32,52.32,52.29,52.3,1743.7685916504256,37.7479,37.7479,37.7262,37.7335,1743.7686
2005-09-20 11:25:00,52.3,52.35,52.3,52.35,1538.6193455739049,37.7335,37.7695,37.7335,37.7695,1538.6193
2005-09-20 11:30:00,52.35,52.35,52.31,52.31,2051.4924607652065,37.7695,37.7695,37.7407,37.7407,2051.4925
2005-09-20 11:35:00,52.31,52.31,52.29,52.31,3282.3879372243305,37.7407,37.7407,37.7262,37.7407,3282.3879
2005-09-20 11:40:00,52.3,52.32,52.3,52.32,2256.6417068417272,37.7335,37.7479,37.7335,37.7479,2256.6417
2005-09-20 11:45:00,52.31,52.31,52.26,52.26,2769.514822033029,37.7407,37.7407,37.7046,37.7046,2769.5148
2005-09-20 11:50:00,52.29,52.29,52.25,52.28,2154.067083803467,37.7262,37.7262,37.6974,37.719,2154.0671
2005-09-20 11:55:00,52.24,52.28,52.24,52.28,2359.216329879988,37.6902,37.719,37.6902,37.719,2359.2163
2005-09-20 12:00:00,52.28,52.3,52.23,52.23,4821.007282798236,37.719,37.7335,37.683,37.683,4821.0073
2005-09-20 12:05:00,52.24,52.29,52.24,52.27,2359.216329879988,37.6902,37.7262,37.6902,37.7118,2359.2163
2005-09-20 12:10:00,52.28,52.28,52.25,52.25,3487.537183300851,37.719,37.719,37.6974,37.6974,3487.5372
2005-09-20 12:15:00,52.24,52.26,52.24,52.26,410.2984921530413,37.6902,37.7046,37.6902,37.7046,410.2985
2005-09-20 12:20:00,52.26,52.28,52.26,52.28,1025.7462303826032,37.7046,37.719,37.7046,37.719,1025.7462
2005-09-20 12:25:00,52.27,52.3,52.26,52.3,5744.178890142579,37.7118,37.7335,37.7046,37.7335,5744.1789
2005-09-20 12:30:00,52.31,52.32,52.31,52.31,3179.8133141860703,37.7407,37.7479,37.7407,37.7407,3179.8133
2005-09-20 12:35:00,52.3,52.36,52.3,52.35,1538.6193455739049,37.7335,37.7768,37.7335,37.7695,1538.6193
2005-09-20 12:40:00,52.35,52.35,52.32,52.33,6154.47738229562,37.7695,37.7695,37.7479,37.7551,6154.4774
2005-09-20 12:45:00,52.32,52.33,52.3,52.3,2051.4924607652065,37.7479,37.7551,37.7335,37.7335,2051.4925
2005-09-20 12:50:00,52.33,52.36,52.32,52.35,4102.984921530413,37.7551,37.7768,37.7479,37.7695,4102.9849
2005-09-20 12:55:00,52.36,52.37,52.33,52.34,5231.305774951277,37.7768,37.784,37.7551,37.7623,5231.3058
2005-09-20 13:00:00,52.34,52.36,52.33,52.35,7180.223612678223,37.7623,37.7768,37.7551,37.7695,7180.2236
2005-09-20 13:05:00,52.34,52.34,52.33,52.34,3384.962560262591,37.7623,37.7623,37.7551,37.7623,3384.9626
2005-09-20 13:10:00,52.33,52.34,52.33,52.34,4821.007282798236,37.7551,37.7623,37.7551,37.7623,4821.0073
2005-09-20 13:15:00,52.33,52.33,52.31,52.32,1128.3208534208636,37.7551,37.7551,37.7407,37.7479,1128.3209
2005-09-20 13:20:00,52.32,52.33,52.31,52.31,1846.343214688686,37.7479,37.7551,37.7407,37.7407,1846.3432
2005-09-20 13:25:00,52.31,52.31,52.28,52.31,1230.895476459124,37.7407,37.7407,37.719,37.7407,1230.8955
2005-09-20 13:30:00,52.31,52.31,52.29,52.29,1025.7462303826032,37.7407,37.7407,37.7262,37.7262,1025.7462
2005-09-20 13:35:00,52.29,52.3,52.27,52.3,6564.775874448661,37.7262,37.7335,37.7118,37.7335,6564.7759
2005-09-20 13:40:00,52.3,52.3,52.28,52.28,1538.6193455739049,37.7335,37.7335,37.719,37.719,1538.6193
2005-09-20 13:45:00,52.28,52.29,52.28,52.29,1641.1939686121652,37.719,37.7262,37.719,37.7262,1641.194
2005-09-20 13:50:00,52.29,52.29,52.26,52.27,1948.9178377269463,37.7262,37.7262,37.7046,37.7118,1948.9178
2005-09-20 13:55:00,52.26,52.27,52.26,52.26,1025.7462303826032,37.7046,37.7118,37.7046,37.7046,1025.7462
2005-09-20 14:00:00,52.27,52.29,52.26,52.29,1128.3208534208636,37.7118,37.7262,37.7046,37.7262,1128.3209
2005-09-20 14:05:00,52.28,52.28,52.25,52.27,3487.537183300851,37.719,37.719,37.6974,37.7118,3487.5372
2005-09-20 14:10:00,52.27,52.33,52.26,52.33,2359.216329879988,37.7118,37.7551,37.7046,37.7551,2359.2163
2005-09-20 14:15:00,52.31,52.31,52.11,52.19,9129.14145040517,37.7407,37.7407,37.5964,37.6541,9129.1415
2005-09-20 14:20:00,52.22,52.24,52.02,52.1,13334.700994973842,37.6757,37.6902,37.5314,37.5892,13334.701
2005-09-20 14:25:00,52.1,52.17,52.1,52.16,9744.58918863473,37.5892,37.6397,37.5892,37.6325,9744.5892
2005-09-20 14:30:00,52.16,52.27,52.16,52.26,7487.947481793004,37.6325,37.7118,37.6325,37.7046,7487.9475
2005-09-20 14:35:00,52.24,52.27,52.17,52.17,5128.731151913016,37.6902,37.7118,37.6397,37.6397,5128.7312
2005-09-20 14:40:00,52.16,52.17,52.09,52.16,8103.395220022566,37.6325,37.6397,37.582,37.6325,8103.3952
2005-09-20 14:45:00,52.17,52.17,51.91,51.93,10770.335419017334,37.6397,37.6397,37.4521,37.4665,10770.3354
2005-09-20 14:50:00,51.94,52.03,51.9,51.97,8718.842958252128,37.4737,37.5387,37.4449,37.4954,8718.843
2005-09-20 14:55:00,52.01,52.01,51.88,51.9,4821.007282798236,37.5242,37.5242,37.4304,37.4449,4821.0073
2005-09-20 15:00:00,51.92,51.93,51.81,51.84,8923.992204328648,37.4593,37.4665,37.3799,37.4016,8923.9922
2005-09-20 15:05:00,51.82,51.85,51.81,51.84,2461.790952918248,37.3872,37.4088,37.3799,37.4016,2461.791
2005-09-20 15:10:00,51.82,51.86,51.81,51.82,4923.581905836496,37.3872,37.416,37.3799,37.3872,4923.5819
2005-09-20 15:15:00,51.81,51.85,51.76,51.8,6257.0520053338805,37.3799,37.4088,37.3439,37.3727,6257.052
2005-09-20 15:20:00,51.81,51.91,51.81,51.91,5128.731151913016,37.3799,37.4521,37.3799,37.4521,5128.7312
2005-09-20 15:25:00,51.89,52.0,51.86,52.0,5846.753513180839,37.4377,37.517,37.416,37.517,5846.7535
2005-09-20 15:30:00,52.0,52.01,51.91,51.91,5744.178890142579,37.517,37.5242,37.4521,37.4521,5744.1789
2005-09-20 15:35:00,51.91,52.01,51.89,51.98,6154.47738229562,37.4521,37.5242,37.4377,37.5026,6154.4774
2005-09-20 15:40:00,52.0,52.07,52.0,52.06,5128.731151913016,37.517,37.5675,37.517,37.5603,5128.7312
2005-09-20 15:45:00,52.06,52.08,51.99,52.0,5436.455021027798,37.5603,37.5747,37.5098,37.517,5436.455
2005-09-20 15:50:00,52.0,52.04,52.0,52.03,6769.925120525182,37.517,37.5459,37.517,37.5387,6769.9251
2005-09-20 15:55:00,52.03,52.04,51.96,51.98,6564.775874448661,37.5387,37.5459,37.4882,37.5026,6564.7759
2005-09-21 09:30:00,51.52,51.67,51.43,51.57,49543.54292747974,37.1707,37.2789,37.1058,37.2068,49543.5429
2005-09-21 09:35:00,51.57,51.58,51.43,51.49,7385.372858754744,37.2068,37.214,37.1058,37.1491,7385.3729
2005-09-21 09:40:00,51.46,51.48,51.45,51.46,21335.52159195815,37.1274,37.1418,37.1202,37.1274,21335.5216
2005-09-21 09:45:00,51.42,51.53,51.41,51.42,10770.335419017334,37.0986,37.1779,37.0913,37.0986,10770.3354
2005-09-21 09:50:00,51.41,51.42,51.32,51.38,51902.75925735973,37.0913,37.0986,37.0264,37.0697,51902.7593
2005-09-21 09:55:00,51.38,51.47,51.38,51.47,11283.208534208636,37.0697,37.1346,37.0697,37.1346,11283.2085
2005-09-21 10:00:00,51.46,51.52,51.46,51.48,5846.753513180839,37.1274,37.1707,37.1274,37.1418,5846.7535
2005-09-21 10:05:00,51.5,51.5,51.32,51.41,10052.313057749512,37.1563,37.1563,37.0264,37.0913,10052.3131
2005-09-21 10:10:00,51.39,51.41,51.33,51.34,10257.462303826032,37.0769,37.0913,37.0336,37.0408,10257.4623
2005-09-21 10:15:00,51.34,51.38,51.33,51.33,5949.328136219099,37.0408,37.0697,37.0336,37.0336,5949.3281
2005-09-21 10:20:00,51.32,51.38,51.26,51.26,6257.0520053338805,37.0264,37.0697,36.9831,36.9831,6257.052
2005-09-21 10:25:00,51.28,51.38,51.27,51.38,15078.46958662427,36.9976,37.0697,36.9903,37.0697,15078.4696
2005-09-21 10:30:00,51.38,51.46,51.38,51.4,14257.872602318186,37.0697,37.1274,37.0697,37.0841,14257.8726
2005-09-21 10:35:00,51.4,51.47,51.39,51.41,19694.327623345984,37.0841,37.1346,37.0769,37.0913,19694.3276
2005-09-21 10:40:00,51.42,51.48,51.42,51.44,3795.261052415632,37.0986,37.1418,37.0986,37.113,3795.2611
2005-09-21 10:45:00,51.45,51.46,51.4,51.41,4102.984921530413,37.1202,37.1274,37.0841,37.0913,4102.9849
2005-09-21 10:50:00,51.41,51.49,51.4,51.49,7282.798235716484,37.0913,37.1491,37.0841,37.1491,7282.7982
2005-09-21 10:55:00,51.49,51.56,51.48,51.48,6154.47738229562,37.1491,37.1996,37.1418,37.1418,6154.4774
2005-09-21 11:00:00,51.47,51.54,51.47,51.5,7487.947481793004,37.1346,37.1851,37.1346,37.1563,7487.9475
2005-09-21 11:05:00,51.51,51.51,51.45,51.46,14052.723356241666,37.1635,37.1635,37.1202,37.1274,14052.7234
2005-09-21 11:10:00,51.46,51.51,51.37,51.38,15078.46958662427,37.1274,37.1635,37.0625,37.0697,15078.4696
2005-09-21 11:15:00,51.37,51.37,51.27,51.28,13642.424864088624,37.0625,37.0625,36.9903,36.9976,13642.4249
2005-09-21 11:20:00,51.28,51.31,51.25,51.31,6872.499743563442,36.9976,37.0192,36.9759,37.0192,6872.4997
2005-09-21 11:25:00,51.3,51.3,51.26,51.27,6257.0520053338805,37.012,37.012,36.9831,36.9903,6257.052
2005-09-21 11:30:00,51.27,51.31,51.27,51.29,7590.522104831264,36.9903,37.0192,36.9903,37.0048,7590.5221
2005-09-21 11:35:00,51.29,51.32,51.28,51.31,23489.588675761617,37.0048,37.0264,36.9976,37.0192,23489.5887
2005-09-21 11:40:00,51.31,51.32,51.28,51.3,4308.134167606934,37.0192,37.0264,36.9976,37.012,4308.1342
2005-09-21 11:45:00,51.31,51.32,51.28,51.32,7385.372858754744,37.0192,37.0264,36.9976,37.0264,7385.3729
2005-09-21 11:50:00,51.32,51.33,51.29,51.29,6769.925120525182,37.0264,37.0336,37.0048,37.0048,6769.9251
2005-09-21 11:55:00,51.29,51.31,51.26,51.27,10770.335419017334,37.0048,37.0192,36.9831,36.9903,10770.3354
2005-09-21 12:00:00,51.26,51.26,51.2,51.24,6051.902759257359,36.9831,36.9831,36.9398,36.9687,6051.9028
2005-09-21 12:05:00,51.27,51.27,51.25,51.27,1538.6193455739049,36.9903,36.9903,36.9759,36.9903,1538.6193
2005-09-21 12:10:00,51.27,51.29,51.26,51.29,5128.731151913016,36.9903,37.0048,36.9831,37.0048,5128.7312
2005-09-21 12:15:00,51.29,51.31,51.27,51.31,5026.156528874756,37.0048,37.0192,36.9903,37.0192,5026.1565
2005-09-21 12:20:00,51.28,51.32,51.28,51.3,4513.283413683455,36.9976,37.0264,36.9976,37.012,4513.2834
2005-09-21 12:25:00,51.3,51.34,51.29,51.32,22258.69319930249,37.012,37.0408,37.0048,37.0264,22258.6932
2005-09-21 12:30:00,51.33,51.33,51.28,51.29,2256.6417068417272,37.0336,37.0336,36.9976,37.0048,2256.6417
2005-09-21 12:35:00,51.29,51.3,51.25,51.25,1333.4700994973844,37.0048,37.012,36.9759,36.9759,1333.4701
2005-09-21 12:40:00,51.25,51.25,51.14,51.18,10770.335419017334,36.9759,36.9759,36.8965,36.9254,10770.3354
2005-09-21 12:45:00,51.21,51.29,51.19,51.29,2974.6640681095496,36.947,37.0048,36.9326,37.0048,2974.6641
2005-09-21 12:50:00,51.27,51.27,51.24,51.26,7180.223612678223,36.9903,36.9903,36.9687,36.9831,7180.2236
2005-09-21 12:55:00,51.25,51.25,51.2,51.21,13539.850241050364,36.9759,36.9759,36.9398,36.947,13539.8502
2005-09-21 13:00:00,51.21,51.29,51.2,51.28,19386.6037542312,36.947,37.0048,36.9398,36.9976,19386.6038
2005-09-21 13:05:00,51.28,51.29,51.23,51.24,7077.648989639963,36.9976,37.0048,36.9615,36.9687,7077.649
2005-09-21 13:10:00,51.24,51.24,51.18,51.18,14975.894963586008,36.9687,36.9687,36.9254,36.9254,14975.895
2005-09-21 13:15:00,51.19,51.21,51.17,51.2,20617.49923069033,36.9326,36.947,36.9182,36.9398,20617.4992
2005-09-21 13:20:00,51.18,51.2,51.09,51.1,5949.328136219099,36.9254,36.9398,36.8605,36.8677,5949.3281
2005-09-21 13:25:00,51.1,51.11,51.1,51.1,2051.4924607652065,36.8677,36.8749,36.8677,36.8677,2051.4925
2005-09-21 13:30:00,51.1,51.11,51.08,51.1,3590.111806339112,36.8677,36.8749,36.8533,36.8677,3590.1118
2005-09-21 13:35:00,51.11,51.12,50.99,51.02,4821.007282798236,36.8749,36.8821,36.7883,36.81,4821.0073
2005-09-21 13:40:00,51.0,51.0,50.92,50.94,6975.074366601702,36.7955,36.7955,36.7378,36.7522,6975.0744
2005-09-21 13:45:00,50.94,50.98,50.93,50.93,6257.0520053338805,36.7522,36.7811,36.745,36.745,6257.052
2005-09-21 13:50:00,50.93,50.94,50.87,50.88,6462.201251410401,36.745,36.7522,36.7017,36.709,6462.2013
2005-09-21 13:55:00,50.89,50.96,50.89,50.96,4205.559544568673,36.7162,36.7667,36.7162,36.7667,4205.5595
2005-09-21 14:00:00,50.97,51.05,50.97,51.0,8513.693712175607,36.7739,36.8316,36.7739,36.7955,8513.6937
2005-09-21 14:05:00,51.0,51.02,50.96,51.01,6359.626628372141,36.7955,36.81,36.7667,36.8028,6359.6266
2005-09-21 14:10:00,51.02,51.03,51.02,51.03,12924.402502820802,36.81,36.8172,36.81,36.8172,12924.4025
2005-09-21 14:15:00,51.02,51.07,51.02,51.07,2666.9401989947687,36.81,36.846,36.81,36.846,2666.9402
2005-09-21 14:20:00,51.07,51.12,51.07,51.12,2564.365575956508,36.846,36.8821,36.846,36.8821,2564.3656
2005-09-21 14:25:00,51.13,51.17,51.13,51.14,6975.074366601702,36.8893,36.9182,36.8893,36.8965,6975.0744
2005-09-21 14:30:00,51.15,51.15,51.08,51.09,4000.410298492153,36.9038,36.9038,36.8533,36.8605,4000.4103
2005-09-21 14:35:00,51.08,51.09,51.06,51.07,6769.925120525182,36.8533,36.8605,36.8388,36.846,6769.9251
2005-09-21 14:40:00,51.07,51.07,51.03,51.03,26259.103497794644,36.846,36.846,36.8172,36.8172,26259.1035
2005-09-21 14:45:00,51.03,51.08,50.99,51.08,23797.3125448764,36.8172,36.8533,36.7883,36.8533,23797.3125
2005-09-21 14:50:00,51.1,51.1,51.03,51.08,41440.14770745717,36.8677,36.8677,36.8172,36.8533,41440.1477
2005-09-21 14:55:00,51.08,51.16,51.04,51.05,42671.0431839163,36.8533,36.911,36.8244,36.8316,42671.0432
2005-09-21 15:00:00,51.05,51.06,50.95,51.0,21745.82008411119,36.8316,36.8388,36.7595,36.7955,21745.8201
2005-09-21 15:05:00,51.01,51.03,50.94,50.94,7795.671350907785,36.8028,36.8172,36.7522,36.7522,7795.6714
2005-09-21 15:10:00,50.95,50.95,50.87,50.87,56416.04267104318,36.7595,36.7595,36.7017,36.7017,56416.0427
2005-09-21 15:15:00,50.87,50.87,50.83,50.87,15899.06657093035,36.7017,36.7017,36.6729,36.7017,15899.0666
2005-09-21 15:20:00,50.87,50.89,50.82,50.82,11283.208534208636,36.7017,36.7162,36.6657,36.6657,11283.2085
2005-09-21 15:25:00,50.81,50.83,50.78,50.78,15181.044209662528,36.6585,36.6729,36.6368,36.6368,15181.0442
2005-09-21 15:30:00,50.78,50.89,50.76,50.89,15283.61883270079,36.6368,36.7162,36.6224,36.7162,15283.6188
2005-09-21 15:35:00,50.87,50.88,50.84,50.84,11898.656272438198,36.7017,36.709,36.6801,36.6801,11898.6563
2005-09-21 15:40:00,50.84,50.84,50.76,50.8,12719.25325674428,36.6801,36.6801,36.6224,36.6512,12719.2533
2005-09-21 15:45:00,50.78,50.8,50.75,50.77,10975.484665093856,36.6368,36.6512,36.6152,36.6296,10975.4847
2005-09-21 15:50:00,50.77,50.77,50.75,50.76,24515.33490614422,36.6296,36.6296,36.6152,36.6224,24515.3349
2005-09-21 15:55:00,50.75,50.76,50.72,50.74,47594.62508975279,36.6152,36.6224,36.5935,36.608,47594.6251
2005-09-22 09:30:00,50.7,50.79,50.7,50.74,20309.775361575543,36.5791,36.644,36.5791,36.608,20309.7754
2005-09-22 09:35:00,50.72,50.72,50.49,50.7,20822.648476766848,36.5935,36.5935,36.4276,36.5791,20822.6485
2005-09-22 09:40:00,50.71,50.73,50.43,50.43,16001.641193968611,36.5863,36.6007,36.3843,36.3843,16001.6412
2005-09-22 09:45:00,50.43,50.55,50.36,50.4,20002.051492460763,36.3843,36.4709,36.3338,36.3626,20002.0515
2005-09-22 09:50:00,50.39,50.5,50.36,50.41,16206.790440045132,36.3554,36.4348,36.3338,36.3699,16206.7904
2005-09-22 09:55:00,50.41,50.51,50.41,50.48,22053.54395322597,36.3699,36.442,36.3699,36.4204,22053.544
2005-09-22 10:00:00,50.48,50.55,50.42,50.42,27797.72284336855,36.4204,36.4709,36.3771,36.3771,27797.7228
2005-09-22 10:05:00,50.44,50.54,50.44,50.54,11488.357780285158,36.3915,36.4637,36.3915,36.4637,11488.3578
2005-09-22 10:10:00,50.61,50.83,50.61,50.78,11283.208534208636,36.5142,36.6729,36.5142,36.6368,11283.2085
2005-09-22 10:15:00,50.78,50.8,50.72,50.72,17540.260539542516,36.6368,36.6512,36.5935,36.5935,17540.2605
2005-09-22 10:20:00,50.73,50.74,50.72,50.72,26669.401989947684,36.6007,36.608,36.5935,36.5935,26669.402
2005-09-22 10:25:00,50.72,50.74,50.7,50.73,18976.30526207816,36.5935,36.608,36.5791,36.6007,18976.3053
2005-09-22 10:30:00,50.73,50.73,50.68,50.72,9026.566827366907,36.6007,36.6007,36.5647,36.5935,9026.5668
2005-09-22 10:35:00,50.73,50.84,50.72,50.73,17847.984408657296,36.6007,36.6801,36.5935,36.6007,17847.9844
2005-09-22 10:40:00,50.74,50.74,50.69,50.74,11898.656272438198,36.608,36.608,36.5719,36.608,11898.6563
2005-09-22 10:45:00,50.73,50.73,50.64,50.64,8308.544466099087,36.6007,36.6007,36.5358,36.5358,8308.5445
2005-09-22 10:50:00,50.62,50.62,50.54,50.55,9847.163811672992,36.5214,36.5214,36.4637,36.4709,9847.1638
2005-09-22 10:55:00,50.53,50.57,50.5,50.57,6154.47738229562,36.4564,36.4853,36.4348,36.4853,6154.4774
2005-09-22 11:00:00,50.58,50.72,50.57,50.67,8411.119089137346,36.4925,36.5935,36.4853,36.5574,8411.1191
2005-09-22 11:05:00,50.67,50.71,50.66,50.69,9129.14145040517,36.5574,36.5863,36.5502,36.5719,9129.1415
2005-09-22 11:10:00,50.69,50.76,50.69,50.72,13129.551748897322,36.5719,36.6224,36.5719,36.5935,13129.5517
2005-09-22 11:15:00,50.7,50.7,50.54,50.6,5128.731151913016,36.5791,36.5791,36.4637,36.5069,5128.7312
2005-09-22 11:20:00,50.61,50.68,50.61,50.66,8205.969843060826,36.5142,36.5647,36.5142,36.5502,8205.9698
2005-09-22 11:25:00,50.68,50.68,50.54,50.56,10360.036926864292,36.5647,36.5647,36.4637,36.4781,10360.0369
2005-09-22 11:30:00,50.58,50.65,50.56,50.64,11693.507026361678,36.4925,36.543,36.4781,36.5358,11693.507
2005-09-22 11:35:00,50.64,50.64,50.6,50.61,4308.134167606934,36.5358,36.5358,36.5069,36.5142,4308.1342
2005-09-22 11:40:00,50.63,50.69,50.6,50.6,6154.47738229562,36.5286,36.5719,36.5069,36.5069,6154.4774
2005-09-22 11:45:00,50.62,50.63,50.6,50.6,4513.283413683455,36.5214,36.5286,36.5069,36.5069,4513.2834
2005-09-22 11:50:00,50.61,50.62,50.6,50.6,6667.350497486921,36.5142,36.5214,36.5069,36.5069,6667.3505
2005-09-22 11:55:00,50.6,50.64,50.6,50.62,8103.395220022566,36.5069,36.5358,36.5069,36.5214,8103.3952
2005-09-22 12:00:00,50.65,50.65,50.58,50.61,18258.28290081034,36.543,36.543,36.4925,36.5142,18258.2829
2005-09-22 12:05:00,50.62,50.63,50.58,50.6,6257.0520053338805,36.5214,36.5286,36.4925,36.5069,6257.052
2005-09-22 12:10:00,50.6,50.62,50.59,50.6,7590.522104831264,36.5069,36.5214,36.4997,36.5069,7590.5221
2005-09-22 12:15:00,50.59,50.6,50.59,50.59,5231.305774951277,36.4997,36.5069,36.4997,36.4997,5231.3058
2005-09-22 12:20:00,50.6,50.6,50.58,50.6,5744.178890142579,36.5069,36.5069,36.4925,36.5069,5744.1789
2005-09-22 12:25:00,50.61,50.68,50.58,50.65,10667.760795979077,36.5142,36.5647,36.4925,36.543,10667.7608
2005-09-22 12:30:00,50.64,50.65,50.61,50.62,3795.261052415632,36.5358,36.543,36.5142,36.5214,3795.2611
2005-09-22 12:35:00,50.62,50.64,50.57,50.59,5846.753513180839,36.5214,36.5358,36.4853,36.4997,5846.7535
2005-09-22 12:40:00,50.6,50.6,50.58,50.6,3282.3879372243305,36.5069,36.5069,36.4925,36.5069,3282.3879
2005-09-22 12:45:00,50.59,50.63,50.59,50.63,5026.156528874756,36.4997,36.5286,36.4997,36.5286,5026.1565
2005-09-22 12:50:00,50.62,50.62,50.58,50.59,4513.283413683455,36.5214,36.5214,36.4925,36.4997,4513.2834
2005-09-22 12:55:00,50.6,50.66,50.6,50.66,5641.604267104318,36.5069,36.5502,36.5069,36.5502,5641.6043
2005-09-22 13:00:00,50.66,50.66,50.64,50.65,6257.0520053338805,36.5502,36.5502,36.5358,36.543,6257.052
2005-09-22 13:05:00,50.64,50.65,50.61,50.65,7180.223612678223,36.5358,36.543,36.5142,36.543,7180.2236
2005-09-22 13:10:00,50.66,50.76,50.64,50.76,20514.924607652065,36.5502,36.6224,36.5358,36.6224,20514.9246
2005-09-22 13:15:00,50.74,50.9,50.73,50.87,11796.081649399935,36.608,36.7234,36.6007,36.7017,11796.0816
2005-09-22 13:20:00,50.84,50.89,50.83,50.83,10360.036926864292,36.6801,36.7162,36.6729,36.6729,10360.0369
2005-09-22 13:25:00,50.82,50.83,50.75,50.76,12924.402502820802,36.6657,36.6729,36.6152,36.6224,12924.4025
2005-09-22 13:30:00,50.74,50.79,50.73,50.79,10565.186172940814,36.608,36.644,36.6007,36.644,10565.1862
2005-09-22 13:35:00,50.8,50.88,50.78,50.88,5641.604267104318,36.6512,36.709,36.6368,36.709,5641.6043
2005-09-22 13:40:00,50.88,51.06,50.88,51.02,9334.29069648169,36.709,36.8388,36.709,36.81,9334.2907
2005-09-22 13:45:00,51.02,51.02,50.94,50.94,6872.499743563442,36.81,36.81,36.7522,36.7522,6872.4997
2005-09-22 13:50:00,50.92,50.92,50.88,50.88,15488.76807877731,36.7378,36.7378,36.709,36.709,15488.7681
2005-09-22 13:55:00,50.88,50.91,50.87,50.89,5436.455021027798,36.709,36.7306,36.7017,36.7162,5436.455
2005-09-22 14:00:00,50.89,50.91,50.89,50.9,6975.074366601702,36.7162,36.7306,36.7162,36.7234,6975.0744
2005-09-22 14:05:00,50.91,50.99,50.9,50.98,17540.260539542516,36.7306,36.7883,36.7234,36.7811,17540.2605
2005-09-22 14:10:00,50.97,50.99,50.86,50.97,15591.34270181557,36.7739,36.7883,36.6945,36.7739,15591.3427
2005-09-22 14:15:00,50.97,50.97,50.9,50.9,17642.835162580777,36.7739,36.7739,36.7234,36.7234,17642.8352
2005-09-22 14:20:00,50.89,50.91,50.89,50.89,4718.432659759975,36.7162,36.7306,36.7162,36.7162,4718.4327
2005-09-22 14:25:00,50.89,50.92,50.85,50.87,8205.969843060826,36.7162,36.7378,36.6873,36.7017,8205.9698
2005-09-22 14:30:00,50.88,50.91,50.86,50.9,7385.372858754744,36.709,36.7306,36.6945,36.7234,7385.3729
2005-09-22 14:35:00,50.89,50.91,50.87,50.87,14565.596471432968,36.7162,36.7306,36.7017,36.7017,14565.5965
2005-09-22 14:40:00,50.87,50.91,50.85,50.89,25643.65575956508,36.7017,36.7306,36.6873,36.7162,25643.6558
2005-09-22 14:45:00,50.9,50.93,50.9,50.92,5744.178890142579,36.7234,36.745,36.7234,36.7378,5744.1789
2005-09-22 14:50:00,50.91,50.92,50.88,50.92,137142.27100215407,36.7306,36.7378,36.709,36.7378,137142.271
2005-09-22 14:55:00,50.94,50.94,50.88,50.89,13744.999487126885,36.7522,36.7522,36.709,36.7162,13744.9995
2005-09-22 15:00:00,50.89,50.94,50.88,50.89,25028.20802133552,36.7162,36.7522,36.709,36.7162,25028.208
2005-09-22 15:05:00,50.89,50.93,50.84,50.92,18668.58139296338,36.7162,36.745,36.6801,36.7378,18668.5814
2005-09-22 15:10:00,50.91,50.99,50.86,50.99,7385.372858754744,36.7306,36.7883,36.6945,36.7883,7385.3729
2005-09-22 15:15:00,50.99,51.02,50.99,51.0,5949.328136219099,36.7883,36.81,36.7883,36.7955,5949.3281
2005-09-22 15:20:00,51.01,51.08,51.0,51.04,6667.350497486921,36.8028,36.8533,36.7955,36.8244,6667.3505
2005-09-22 15:25:00,51.06,51.08,51.01,51.02,4821.007282798236,36.8388,36.8533,36.8028,36.81,4821.0073
2005-09-22 15:30:00,51.02,51.02,50.95,50.98,12206.38014155298,36.81,36.81,36.7595,36.7811,12206.3801
2005-09-22 15:35:00,50.98,51.08,50.98,51.08,7487.947481793004,36.7811,36.8533,36.7811,36.8533,7487.9475
2005-09-22 15:40:00,51.06,51.06,51.01,51.02,7590.522104831264,36.8388,36.8388,36.8028,36.81,7590.5221
2005-09-22 15:45:00,51.02,51.04,51.02,51.04,8000.820596984306,36.81,36.8244,36.81,36.8244,8000.8206
2005-09-22 15:50:00,51.05,51.08,51.04,51.08,21848.39470714945,36.8316,36.8533,36.8244,36.8533,21848.3947
2005-09-22 15:55:00,51.08,51.11,51.07,51.07,19694.327623345984,36.8533,36.8749,36.846,36.846,19694.3276
2005-09-23 09:30:00,50.89,51.18,50.89,51.13,23899.887167914658,36.7162,36.9254,36.7162,36.8893,23899.8872
2005-09-23 09:35:00,51.14,51.14,50.95,51.14,16924.812801312954,36.8965,36.8965,36.7595,36.8965,16924.8128
2005-09-23 09:40:00,51.14,51.14,51.04,51.1,10052.313057749512,36.8965,36.8965,36.8244,36.8677,10052.3131
2005-09-23 09:45:00,51.16,51.2,51.09,51.16,15386.193455739049,36.911,36.9398,36.8605,36.911,15386.1935
2005-09-23 09:50:00,51.16,51.17,51.04,51.04,18976.30526207816,36.911,36.9182,36.8244,36.8244,18976.3053
2005-09-23 09:55:00,50.99,51.03,50.94,50.95,7282.798235716484,36.7883,36.8172,36.7522,36.7595,7282.7982
2005-09-23 10:00:00,50.95,51.0,50.94,50.98,4513.283413683455,36.7595,36.7955,36.7522,36.7811,4513.2834
2005-09-23 10:05:00,50.91,50.95,50.91,50.94,11283.208534208636,36.7306,36.7595,36.7306,36.7522,11283.2085
2005-09-23 10:10:00,50.94,51.04,50.81,50.85,8821.417581290389,36.7522,36.8244,36.6585,36.6873,8821.4176
2005-09-23 10:15:00,50.85,50.86,50.84,50.85,22053.54395322597,36.6873,36.6945,36.6801,36.6873,22053.544
2005-09-23 10:20:00,50.85,50.94,50.85,50.9,7795.671350907785,36.6873,36.7522,36.6873,36.7234,7795.6714
2005-09-23 10:25:00,50.91,50.99,50.91,50.98,4000.410298492153,36.7306,36.7883,36.7306,36.7811,4000.4103
2005-09-23 10:30:00,50.98,50.98,50.89,50.89,12206.38014155298,36.7811,36.7811,36.7162,36.7162,12206.3801
2005-09-23 10:35:00,50.89,50.9,50.89,50.89,7590.522104831264,36.7162,36.7234,36.7162,36.7162,7590.5221
2005-09-23 10:40:00,50.89,50.96,50.89,50.94,5128.731151913016,36.7162,36.7667,36.7162,36.7522,5128.7312
2005-09-23 10:45:00,50.94,50.96,50.9,50.91,11078.059288132115,36.7522,36.7667,36.7234,36.7306,11078.0593
2005-09-23 10:50:00,50.92,50.95,50.9,50.95,4718.432659759975,36.7378,36.7595,36.7234,36.7595,4718.4327
2005-09-23 10:55:00,50.92,51.08,50.92,51.06,9026.566827366907,36.7378,36.8533,36.7378,36.8388,9026.5668
2005-09-23 11:00:00,51.08,51.21,51.08,51.17,11180.633911170376,36.8533,36.947,36.8533,36.9182,11180.6339
2005-09-23 11:05:00,51.16,51.25,51.14,51.2,19284.029131192943,36.911,36.9759,36.8965,36.9398,19284.0291
2005-09-23 11:10:00,51.2,51.24,51.17,51.19,9334.29069648169,36.9398,36.9687,36.9182,36.9326,9334.2907
2005-09-23 11:15:00,51.18,51.22,51.15,51.22,8718.842958252128,36.9254,36.9543,36.9038,36.9543,8718.843
2005-09-23 11:20:00,51.19,51.21,51.14,51.15,5641.604267104318,36.9326,36.947,36.8965,36.9038,5641.6043
2005-09-23 11:25:00,51.15,51.15,51.0,51.0,10257.462303826032,36.9038,36.9038,36.7955,36.7955,10257.4623
2005-09-23 11:30:00,51.01,51.01,50.94,50.98,10462.611549902556,36.8028,36.8028,36.7522,36.7811,10462.6115
2005-09-23 11:35:00,50.98,51.06,50.96,50.98,6257.0520053338805,36.7811,36.8388,36.7667,36.7811,6257.052
2005-09-23 11:40:00,50.98,50.98,50.94,50.94,5744.178890142579,36.7811,36.7811,36.7522,36.7522,5744.1789
2005-09-23 11:45:00,50.95,51.04,50.94,51.02,8308.544466099087,36.7595,36.8244,36.7522,36.81,8308.5445
2005-09-23 11:50:00,51.05,51.08,51.03,51.06,5539.029644066058,36.8316,36.8533,36.8172,36.8388,5539.0296
2005-09-23 11:55:00,51.08,51.08,51.02,51.02,3897.8356754538927,36.8533,36.8533,36.81,36.81,3897.8357
2005-09-23 12:00:00,51.02,51.03,51.0,51.0,16104.215817006872,36.81,36.8172,36.7955,36.7955,16104.2158
2005-09-23 12:05:00,51.0,51.03,50.99,51.03,8308.544466099087,36.7955,36.8172,36.7883,36.8172,8308.5445
2005-09-23 12:10:00,50.99,51.01,50.99,51.0,3077.2386911478097,36.7883,36.8028,36.7883,36.7955,3077.2387
2005-09-23 12:15:00,51.0,51.05,51.0,51.05,12308.95476459124,36.7955,36.8316,36.7955,36.8316,12308.9548
2005-09-23 12:20:00,51.06,51.08,51.05,51.08,10667.760795979077,36.8388,36.8533,36.8316,36.8533,10667.7608
2005-09-23 12:25:00,51.08,51.09,51.08,51.09,3795.261052415632,36.8533,36.8605,36.8533,36.8605,3795.2611
2005-09-23 12:30:00,51.09,51.13,51.08,51.12,22771.5663144938,36.8605,36.8893,36.8533,36.8821,22771.5663
2005-09-23 12:35:00,51.12,51.21,51.12,51.21,11898.656272438198,36.8821,36.947,36.8821,36.947,11898.6563
2005-09-23 12:40:00,51.21,51.23,51.18,51.21,6975.074366601702,36.947,36.9615,36.9254,36.947,6975.0744
2005-09-23 12:45:00,51.21,51.22,51.19,51.22,6872.499743563442,36.947,36.9543,36.9326,36.9543,6872.4997
2005-09-23 12:50:00,51.21,51.22,51.19,51.21,5436.455021027798,36.947,36.9543,36.9326,36.947,5436.455
2005-09-23 12:55:00,51.21,51.21,51.19,51.2,4205.559544568673,36.947,36.947,36.9326,36.9398,4205.5595
2005-09-23 13:00:00,51.2,51.2,51.18,51.2,7385.372858754744,36.9398,36.9398,36.9254,36.9398,7385.3729
2005-09-23 13:05:00,51.2,51.25,51.2,51.24,10975.484665093856,36.9398,36.9759,36.9398,36.9687,10975.4847
2005-09-23 13:10:00,51.24,51.25,51.23,51.24,22976.71556057032,36.9687,36.9759,36.9615,36.9687,22976.7156
2005-09-23 13:15:00,51.23,51.24,51.22,51.24,7077.648989639963,36.9615,36.9687,36.9543,36.9687,7077.649
2005-09-23 13:20:00,51.25,51.31,51.25,51.29,9231.71607344343,36.9759,37.0192,36.9759,37.0048,9231.7161
2005-09-23 13:25:00,51.28,51.28,51.2,51.2,4923.581905836496,36.9976,36.9976,36.9398,36.9398,4923.5819
2005-09-23 13:30:00,51.2,51.28,51.18,51.28,4615.858036721715,36.9398,36.9976,36.9254,36.9976,4615.858
2005-09-23 13:35:00,51.29,51.35,51.29,51.35,5128.731151913016,37.0048,37.0481,37.0048,37.0481,5128.7312
2005-09-23 13:40:00,51.37,51.43,51.37,51.43,7385.372858754744,37.0625,37.1058,37.0625,37.1058,7385.3729
2005-09-23 13:45:00,51.4,51.46,51.39,51.39,5846.753513180839,37.0841,37.1274,37.0769,37.0769,5846.7535
2005-09-23 13:50:00,51.38,51.55,51.38,51.5,7180.223612678223,37.0697,37.1924,37.0697,37.1563,7180.2236
2005-09-23 13:55:00,51.51,51.52,51.49,51.51,7487.947481793004,37.1635,37.1707,37.1491,37.1635,7487.9475
2005-09-23 14:00:00,51.49,51.51,51.42,51.42,8821.417581290389,37.1491,37.1635,37.0986,37.0986,8821.4176
2005-09-23 14:05:00,51.42,51.46,51.36,51.46,5641.604267104318,37.0986,37.1274,37.0553,37.1274,5641.6043
2005-09-23 14:10:00,51.44,51.44,51.29,51.31,5128.731151913016,37.113,37.113,37.0048,37.0192,5128.7312
2005-09-23 14:15:00,51.31,51.31,51.27,51.29,6975.074366601702,37.0192,37.0192,36.9903,37.0048,6975.0744
2005-09-23 14:20:00,51.31,51.37,51.31,51.37,8821.417581290389,37.0192,37.0625,37.0192,37.0625,8821.4176
2005-09-23 14:25:00,51.37,51.38,51.33,51.35,6769.925120525182,37.0625,37.0697,37.0336,37.0481,6769.9251
2005-09-23 14:30:00,51.35,51.35,51.31,51.31,6154.47738229562,37.0481,37.0481,37.0192,37.0192,6154.4774
2005-09-23 14:35:00,51.3,51.32,51.3,51.31,6769.925120525182,37.012,37.0264,37.012,37.0192,6769.9251
2005-09-23 14:40:00,51.3,51.3,51.27,51.28,9949.738434711251,37.012,37.012,36.9903,36.9976,9949.7384
2005-09-23 14:45:00,51.32,51.35,51.31,51.34,5949.328136219099,37.0264,37.0481,37.0192,37.0408,5949.3281
2005-09-23 14:50:00,51.34,51.35,51.28,51.32,37542.31203200328,37.0408,37.0481,36.9976,37.0264,37542.312
2005-09-23 14:55:00,51.32,51.33,51.28,51.28,54261.97558723972,37.0264,37.0336,36.9976,36.9976,54261.9756
2005-09-23 15:00:00,51.28,51.38,51.28,51.32,8718.842958252128,36.9976,37.0697,36.9976,37.0264,8718.843
2005-09-23 15:05:00,51.34,51.4,51.33,51.4,6564.775874448661,37.0408,37.0841,37.0336,37.0841,6564.7759
2005-09-23 15:10:00,51.4,51.44,51.34,51.34,8411.119089137346,37.0841,37.113,37.0408,37.0408,8411.1191
2005-09-23 15:15:00,51.36,51.41,51.34,51.4,5333.880397989537,37.0553,37.0913,37.0408,37.0841,5333.8804
2005-09-23 15:20:00,51.42,51.42,51.37,51.39,8308.544466099087,37.0986,37.0986,37.0625,37.0769,8308.5445
2005-09-23 15:25:00,51.39,51.39,51.37,51.39,7693.096727869524,37.0769,37.0769,37.0625,37.0769,7693.0967
2005-09-23 15:30:00,51.38,51.39,51.35,51.37,12308.95476459124,37.0697,37.0769,37.0481,37.0625,12308.9548
2005-09-23 15:35:00,51.37,51.4,51.32,51.38,12616.67863370602,37.0625,37.0841,37.0264,37.0697,12616.6786
2005-09-23 15:40:00,51.36,51.42,51.36,51.4,11283.208534208636,37.0553,37.0986,37.0553,37.0841,11283.2085
2005-09-23 15:45:00,51.41,51.45,51.41,51.43,16719.663555236435,37.0913,37.1202,37.0913,37.1058,16719.6636
2005-09-23 15:50:00,51.43,51.46,51.43,51.46,20925.22309980511,37.1058,37.1274,37.1058,37.1274,20925.2231
2005-09-23 15:55:00,51.45,51.46,51.43,51.44,22976.71556057032,37.1202,37.1274,37.1058,37.113,22976.7156
2005-09-26 09:30:00,51.64,51.77,51.59,51.64,10872.910042055595,37.2573,37.3511,37.2212,37.2573,10872.91
2005-09-26 09:35:00,51.64,51.64,51.52,51.58,3590.111806339112,37.2573,37.2573,37.1707,37.214,3590.1118
2005-09-26 09:40:00,51.59,51.72,51.59,51.68,6769.925120525182,37.2212,37.315,37.2212,37.2861,6769.9251
2005-09-26 09:45:00,51.68,51.71,51.67,51.7,2872.089445071289,37.2861,37.3078,37.2789,37.3006,2872.0894
2005-09-26 09:50:00,51.69,51.7,51.66,51.67,8000.820596984306,37.2934,37.3006,37.2717,37.2789,8000.8206
2005-09-26 09:55:00,51.68,51.82,51.63,51.74,17027.387424351215,37.2861,37.3872,37.2501,37.3294,17027.3874
2005-09-26 10:00:00,51.73,51.75,51.64,51.7,10154.887680787771,37.3222,37.3366,37.2573,37.3006,10154.8877
2005-09-26 10:05:00,51.7,51.7,51.62,51.66,7795.671350907785,37.3006,37.3006,37.2429,37.2717,7795.6714
2005-09-26 10:10:00,51.66,51.72,51.62,51.69,13950.148733203405,37.2717,37.315,37.2429,37.2934,13950.1487
2005-09-26 10:15:00,51.68,51.71,51.62,51.7,14770.745717509488,37.2861,37.3078,37.2429,37.3006,14770.7457
2005-09-26 10:20:00,51.7,51.77,51.68,51.75,18566.00676992512,37.3006,37.3511,37.2861,37.3366,18566.0068
2005-09-26 10:25:00,51.86,51.86,51.74,51.79,4821.007282798236,37.416,37.416,37.3294,37.3655,4821.0073
2005-09-26 10:30:00,51.77,51.77,51.71,51.74,7487.947481793004,37.3511,37.3511,37.3078,37.3294,7487.9475
2005-09-26 10:35:00,51.74,51.75,51.73,51.74,5026.156528874756,37.3294,37.3366,37.3222,37.3294,5026.1565
2005-09-26 10:40:00,51.72,51.76,51.72,51.75,8308.544466099087,37.315,37.3439,37.315,37.3366,8308.5445
2005-09-26 10:45:00,51.74,51.75,51.67,51.67,7077.648989639963,37.3294,37.3366,37.2789,37.2789,7077.649
2005-09-26 10:50:00,51.67,51.73,51.67,51.71,11898.656272438198,37.2789,37.3222,37.2789,37.3078,11898.6563
2005-09-26 10:55:00,51.71,51.73,51.65,51.66,6359.626628372141,37.3078,37.3222,37.2645,37.2717,6359.6266
2005-09-26 11:00:00,51.66,51.72,51.63,51.72,6257.0520053338805,37.2717,37.315,37.2501,37.315,6257.052
2005-09-26 11:05:00,51.72,51.72,51.62,51.63,7077.648989639963,37.315,37.315,37.2429,37.2501,7077.649
2005-09-26 11:10:00,51.62,51.67,51.62,51.67,2769.514822033029,37.2429,37.2789,37.2429,37.2789,2769.5148
2005-09-26 11:15:00,51.66,51.68,51.64,51.64,4205.559544568673,37.2717,37.2861,37.2573,37.2573,4205.5595
2005-09-26 11:20:00,51.65,51.72,51.64,51.72,6667.350497486921,37.2645,37.315,37.2573,37.315,6667.3505
2005-09-26 11:25:00,51.73,51.73,51.68,51.71,4513.283413683455,37.3222,37.3222,37.2861,37.3078,4513.2834
2005-09-26 11:30:00,51.69,51.69,51.67,51.67,2564.365575956508,37.2934,37.2934,37.2789,37.2789,2564.3656
2005-09-26 11:35:00,51.67,51.68,51.64,51.65,5436.455021027798,37.2789,37.2861,37.2573,37.2645,5436.455
2005-09-26 11:40:00,51.65,51.67,51.64,51.66,2974.6640681095496,37.2645,37.2789,37.2573,37.2717,2974.6641
2005-09-26 11:45:00,51.65,51.65,51.62,51.62,5333.880397989537,37.2645,37.2645,37.2429,37.2429,5333.8804
2005-09-26 11:50:00,51.62,51.63,51.59,51.61,6667.350497486921,37.2429,37.2501,37.2212,37.2356,6667.3505
2005-09-26 11:55:00,51.6,51.6,51.57,51.57,1948.9178377269463,37.2284,37.2284,37.2068,37.2068,1948.9178
2005-09-26 12:00:00,51.57,51.62,51.56,51.62,8718.842958252128,37.2068,37.2429,37.1996,37.2429,8718.843
2005-09-26 12:05:00,51.63,51.72,51.62,51.68,5949.328136219099,37.2501,37.315,37.2429,37.2861,5949.3281
2005-09-26 12:10:00,51.72,51.81,51.72,51.78,6975.074366601702,37.315,37.3799,37.315,37.3583,6975.0744
2005-09-26 12:15:00,51.76,51.77,51.72,51.73,2154.067083803467,37.3439,37.3511,37.315,37.3222,2154.0671
2005-09-26 12:20:00,51.73,51.73,51.66,51.66,5333.880397989537,37.3222,37.3222,37.2717,37.2717,5333.8804
2005-09-26 12:25:00,51.65,51.71,51.64,51.67,6359.626628372141,37.2645,37.3078,37.2573,37.2789,6359.6266
2005-09-26 12:30:00,51.67,51.69,51.62,51.66,5026.156528874756,37.2789,37.2934,37.2429,37.2717,5026.1565
2005-09-26 12:35:00,51.68,51.7,51.64,51.66,2666.9401989947687,37.2861,37.3006,37.2573,37.2717,2666.9402
2005-09-26 12:40:00,51.68,51.68,51.63,51.64,2872.089445071289,37.2861,37.2861,37.2501,37.2573,2872.0894
2005-09-26 12:45:00,51.65,51.65,51.54,51.54,5744.178890142579,37.2645,37.2645,37.1851,37.1851,5744.1789
2005-09-26 12:50:00,51.48,51.55,51.46,51.55,14565.596471432968,37.1418,37.1924,37.1274,37.1924,14565.5965
2005-09-26 12:55:00,51.52,51.61,51.52,51.6,3590.111806339112,37.1707,37.2356,37.1707,37.2284,3590.1118
2005-09-26 13:00:00,51.6,51.6,51.56,51.56,3590.111806339112,37.2284,37.2284,37.1996,37.1996,3590.1118
2005-09-26 13:05:00,51.57,51.6,51.55,51.59,5744.178890142579,37.2068,37.2284,37.1924,37.2212,5744.1789
2005-09-26 13:10:00,51.61,51.63,51.59,51.63,4615.858036721715,37.2356,37.2501,37.2212,37.2501,4615.858
2005-09-26 13:15:00,51.64,51.64,51.59,51.6,6975.074366601702,37.2573,37.2573,37.2212,37.2284,6975.0744
2005-09-26 13:20:00,51.6,51.6,51.47,51.49,7693.096727869524,37.2284,37.2284,37.1346,37.1491,7693.0967
2005-09-26 13:25:00,51.51,51.55,51.5,51.55,3282.3879372243305,37.1635,37.1924,37.1563,37.1924,3282.3879
2005-09-26 13:30:00,51.56,51.56,51.48,51.48,4205.559544568673,37.1996,37.1996,37.1418,37.1418,4205.5595
2005-09-26 13:35:00,51.48,51.51,51.47,51.49,4923.581905836496,37.1418,37.1635,37.1346,37.1491,4923.5819
2005-09-26 13:40:00,51.47,51.53,51.47,51.52,1743.7685916504256,37.1346,37.1779,37.1346,37.1707,1743.7686
2005-09-26 13:45:00,51.51,51.51,51.47,51.48,2461.790952918248,37.1635,37.1635,37.1346,37.1418,2461.791
2005-09-26 13:50:00,51.47,51.5,51.47,51.47,3282.3879372243305,37.1346,37.1563,37.1346,37.1346,3282.3879
2005-09-26 13:55:00,51.47,51.5,51.47,51.5,8000.820596984306,37.1346,37.1563,37.1346,37.1563,8000.8206
2005-09-26 14:00:00,51.47,51.47,51.47,51.47,8513.693712175607,37.1346,37.1346,37.1346,37.1346,8513.6937
2005-09-26 14:05:00,51.48,51.48,51.47,51.47,2769.514822033029,37.1418,37.1418,37.1346,37.1346,2769.5148
2005-09-26 14:10:00,51.47,51.49,51.47,51.48,16719.663555236435,37.1346,37.1491,37.1346,37.1418,16719.6636
2005-09-26 14:15:00,51.48,51.48,51.38,51.38,7693.096727869524,37.1418,37.1418,37.0697,37.0697,7693.0967
2005-09-26 14:20:00,51.38,51.4,51.38,51.39,6667.350497486921,37.0697,37.0841,37.0697,37.0769,6667.3505
2005-09-26 14:25:00,51.4,51.42,51.38,51.39,3897.8356754538927,37.0841,37.0986,37.0697,37.0769,3897.8357
2005-09-26 14:30:00,51.39,51.41,51.38,51.38,26771.976612985945,37.0769,37.0913,37.0697,37.0697,26771.9766
2005-09-26 14:35:00,51.35,51.35,51.25,51.25,9539.43994255821,37.0481,37.0481,36.9759,36.9759,9539.4399
2005-09-26 14:40:00,51.27,51.27,51.11,51.17,9334.29069648169,36.9903,36.9903,36.8749,36.9182,9334.2907
2005-09-26 14:45:00,51.15,51.22,51.15,51.22,3077.2386911478097,36.9038,36.9543,36.9038,36.9543,3077.2387
2005-09-26 14:50:00,51.21,51.25,51.2,51.25,2256.6417068417272,36.947,36.9759,36.9398,36.9759,2256.6417
2005-09-26 14:55:00,51.24,51.24,51.18,51.22,4718.432659759975,36.9687,36.9687,36.9254,36.9543,4718.4327
2005-09-26 15:00:00,51.24,51.26,51.24,51.26,2769.514822033029,36.9687,36.9831,36.9687,36.9831,2769.5148
2005-09-26 15:05:00,51.24,51.26,51.22,51.26,4410.708790645194,36.9687,36.9831,36.9543,36.9831,4410.7088
2005-09-26 15:10:00,51.26,51.28,51.26,51.26,2256.6417068417272,36.9831,36.9976,36.9831,36.9831,2256.6417
2005-09-26 15:15:00,51.26,51.27,51.26,51.27,5846.753513180839,36.9831,36.9903,36.9831,36.9903,5846.7535
2005-09-26 15:20:00,51.25,51.28,51.24,51.24,4513.283413683455,36.9759,36.9976,36.9687,36.9687,4513.2834
2005-09-26 15:25:00,51.23,51.25,51.23,51.24,6051.902759257359,36.9615,36.9759,36.9615,36.9687,6051.9028
2005-09-26 15:30:00,51.25,51.28,51.24,51.28,4923.581905836496,36.9759,36.9976,36.9687,36.9976,4923.5819
2005-09-26 15:35:00,51.28,51.38,51.28,51.36,3384.962560262591,36.9976,37.0697,36.9976,37.0553,3384.9626
2005-09-26 15:40:00,51.37,51.41,51.33,51.4,13026.977125859064,37.0625,37.0913,37.0336,37.0841,13026.9771
2005-09-26 15:45:00,51.43,51.47,51.39,51.47,27182.275105138982,37.1058,37.1346,37.0769,37.1346,27182.2751
2005-09-26 15:50:00,51.47,51.48,51.44,51.46,30464.66304236332,37.1346,37.1418,37.113,37.1274,30464.663
2005-09-26 15:55:00,51.46,51.47,51.43,51.43,31592.983895784186,37.1274,37.1346,37.1058,37.1058,31592.9839
2005-09-27 09:30:00,51.41,51.41,51.23,51.36,10257.462303826032,37.0913,37.0913,36.9615,37.0553,10257.4623
2005-09-27 09:35:00,51.3,51.43,51.26,51.43,4513.283413683455,37.012,37.1058,36.9831,37.1058,4513.2834
2005-09-27 09:40:00,51.46,51.54,51.38,51.44,3487.537183300851,37.1274,37.1851,37.0697,37.113,3487.5372
2005-09-27 09:45:00,51.37,51.41,51.34,51.36,5026.156528874756,37.0625,37.0913,37.0408,37.0553,5026.1565
2005-09-27 09:50:00,51.37,51.37,51.31,51.31,2872.089445071289,37.0625,37.0625,37.0192,37.0192,2872.0894
2005-09-27 09:55:00,51.32,51.33,51.28,51.29,2154.067083803467,37.0264,37.0336,36.9976,37.0048,2154.0671
2005-09-27 10:00:00,51.28,51.32,51.25,51.31,8821.417581290389,36.9976,37.0264,36.9759,37.0192,8821.4176
2005-09-27 10:05:00,51.36,51.37,51.33,51.37,5333.880397989537,37.0553,37.0625,37.0336,37.0625,5333.8804
2005-09-27 10:10:00,51.37,51.41,51.37,51.39,6257.0520053338805,37.0625,37.0913,37.0625,37.0769,6257.052
2005-09-27 10:15:00,51.38,51.41,51.38,51.39,4205.559544568673,37.0697,37.0913,37.0697,37.0769,4205.5595
2005-09-27 10:20:00,51.42,51.45,51.36,51.36,7693.096727869524,37.0986,37.1202,37.0553,37.0553,7693.0967
2005-09-27 10:25:00,51.36,51.41,51.3,51.38,6975.074366601702,37.0553,37.0913,37.012,37.0697,6975.0744
2005-09-27 10:30:00,51.34,51.37,51.28,51.28,2769.514822033029,37.0408,37.0625,36.9976,36.9976,2769.5148
2005-09-27 10:35:00,51.25,51.35,51.23,51.23,3179.8133141860703,36.9759,37.0481,36.9615,36.9615,3179.8133
2005-09-27 10:40:00,51.2,51.23,51.15,51.15,3795.261052415632,36.9398,36.9615,36.9038,36.9038,3795.2611
2005-09-27 10:45:00,51.16,51.18,51.06,51.07,7282.798235716484,36.911,36.9254,36.8388,36.846,7282.7982
2005-09-27 10:50:00,51.07,51.08,51.02,51.05,2872.089445071289,36.846,36.8533,36.81,36.8316,2872.0894
2005-09-27 10:55:00,51.05,51.07,51.02,51.02,3487.537183300851,36.8316,36.846,36.81,36.81,3487.5372
2005-09-27 11:00:00,51.02,51.06,51.02,51.04,22874.14093753205,36.81,36.8388,36.81,36.8244,22874.1409
2005-09-27 11:05:00,51.05,51.07,51.05,51.07,923.171607344343,36.8316,36.846,36.8316,36.846,923.1716
2005-09-27 11:10:00,51.08,51.1,51.08,51.1,4000.410298492153,36.8533,36.8677,36.8533,36.8677,4000.4103
2005-09-27 11:15:00,51.11,51.13,51.11,51.13,2564.365575956508,36.8749,36.8893,36.8749,36.8893,2564.3656
2005-09-27 11:20:00,51.15,51.15,51.08,51.14,10872.910042055595,36.9038,36.9038,36.8533,36.8965,10872.91
2005-09-27 11:25:00,51.08,51.11,51.03,51.04,4000.410298492153,36.8533,36.8749,36.8172,36.8244,4000.4103
2005-09-27 11:30:00,51.05,51.05,51.01,51.01,2974.6640681095496,36.8316,36.8316,36.8028,36.8028,2974.6641
2005-09-27 11:35:00,51.01,51.05,51.01,51.03,3384.962560262591,36.8028,36.8316,36.8028,36.8172,3384.9626
2005-09-27 11:40:00,51.03,51.09,51.03,51.09,5231.305774951277,36.8172,36.8605,36.8172,36.8605,5231.3058
2005-09-27 11:45:00,51.09,51.18,51.08,51.18,4718.432659759975,36.8605,36.9254,36.8533,36.9254,4718.4327
2005-09-27 11:50:00,51.15,51.17,51.14,51.17,1538.6193455739049,36.9038,36.9182,36.8965,36.9182,1538.6193
2005-09-27 11:55:00,51.18,51.18,51.15,51.16,923.171607344343,36.9254,36.9254,36.9038,36.911,923.1716
2005-09-27 12:00:00,51.17,51.27,51.08,51.27,8411.119089137346,36.9182,36.9903,36.8533,36.9903,8411.1191
2005-09-27 12:05:00,51.3,51.3,51.19,51.21,2974.6640681095496,37.012,37.012,36.9326,36.947,2974.6641
2005-09-27 12:10:00,51.22,51.25,51.2,51.25,8513.693712175607,36.9543,36.9759,36.9398,36.9759,8513.6937
2005-09-27 12:15:00,51.25,51.27,51.23,51.27,5641.604267104318,36.9759,36.9903,36.9615,36.9903,5641.6043
2005-09-27 12:20:00,51.27,51.3,51.22,51.24,5436.455021027798,36.9903,37.012,36.9543,36.9687,5436.455
2005-09-27 12:25:00,51.29,51.3,51.29,51.29,1230.895476459124,37.0048,37.012,37.0048,37.0048,1230.8955
2005-09-27 12:30:00,51.29,51.3,51.27,51.3,3077.2386911478097,37.0048,37.012,36.9903,37.012,3077.2387
2005-09-27 12:35:00,51.31,51.33,51.3,51.32,1538.6193455739049,37.0192,37.0336,37.012,37.0264,1538.6193
2005-09-27 12:40:00,51.33,51.33,51.31,51.32,1436.0447225356447,37.0336,37.0336,37.0192,37.0264,1436.0447
2005-09-27 12:45:00,51.33,51.35,51.3,51.3,2564.365575956508,37.0336,37.0481,37.012,37.012,2564.3656
2005-09-27 12:50:00,51.32,51.32,51.27,51.29,2359.216329879988,37.0264,37.0264,36.9903,37.0048,2359.2163
2005-09-27 12:55:00,51.31,51.31,51.27,51.28,1436.0447225356447,37.0192,37.0192,36.9903,36.9976,1436.0447
2005-09-27 13:00:00,51.25,51.25,51.2,51.2,3487.537183300851,36.9759,36.9759,36.9398,36.9398,3487.5372
2005-09-27 13:05:00,51.21,51.22,51.18,51.19,1948.9178377269463,36.947,36.9543,36.9254,36.9326,1948.9178
2005-09-27 13:10:00,51.17,51.18,51.16,51.16,1846.343214688686,36.9182,36.9254,36.911,36.911,1846.3432
2005-09-27 13:15:00,51.14,51.14,51.12,51.12,1948.9178377269463,36.8965,36.8965,36.8821,36.8821,1948.9178
2005-09-27 13:20:00,51.12,51.13,51.07,51.08,5539.029644066058,36.8821,36.8893,36.846,36.8533,5539.0296
2005-09-27 13:25:00,51.08,51.19,51.08,51.19,2666.9401989947687,36.8533,36.9326,36.8533,36.9326,2666.9402
2005-09-27 13:30:00,51.19,51.22,51.18,51.2,4410.708790645194,36.9326,36.9543,36.9254,36.9398,4410.7088
2005-09-27 13:35:00,51.2,51.27,51.18,51.27,2872.089445071289,36.9398,36.9903,36.9254,36.9903,2872.0894
2005-09-27 13:40:00,51.25,51.26,51.22,51.22,2872.089445071289,36.9759,36.9831,36.9543,36.9543,2872.0894
2005-09-27 13:45:00,51.22,51.24,51.2,51.24,1538.6193455739049,36.9543,36.9687,36.9398,36.9687,1538.6193
2005-09-27 13:50:00,51.23,51.38,51.23,51.38,3692.686429377372,36.9615,37.0697,36.9615,37.0697,3692.6864
2005-09-27 13:55:00,51.38,51.46,51.38,51.46,4821.007282798236,37.0697,37.1274,37.0697,37.1274,4821.0073
2005-09-27 14:00:00,51.46,51.56,51.46,51.52,11385.783157246897,37.1274,37.1996,37.1274,37.1707,11385.7832
2005-09-27 14:05:00,51.5,51.5,51.43,51.48,9744.58918863473,37.1563,37.1563,37.1058,37.1418,9744.5892
2005-09-27 14:10:00,51.48,51.53,51.48,51.53,7693.096727869524,37.1418,37.1779,37.1418,37.1779,7693.0967
2005-09-27 14:15:00,51.52,51.52,51.46,51.5,8000.820596984306,37.1707,37.1707,37.1274,37.1563,8000.8206
2005-09-27 14:20:00,51.5,51.5,51.43,51.45,5744.178890142579,37.1563,37.1563,37.1058,37.1202,5744.1789
2005-09-27 14:25:00,51.46,51.55,51.46,51.55,10154.887680787771,37.1274,37.1924,37.1274,37.1924,10154.8877
2005-09-27 14:30:00,51.55,51.56,51.51,51.53,10257.462303826032,37.1924,37.1996,37.1635,37.1779,10257.4623
2005-09-27 14:35:00,51.54,51.54,51.49,51.53,10667.760795979077,37.1851,37.1851,37.1491,37.1779,10667.7608
2005-09-27 14:40:00,51.53,51.58,51.51,51.51,12616.67863370602,37.1779,37.214,37.1635,37.1635,12616.6786
2005-09-27 14:45:00,51.49,51.6,51.49,51.53,21540.670838034668,37.1491,37.2284,37.1491,37.1779,21540.6708
2005-09-27 14:50:00,51.53,51.6,51.5,51.6,14975.894963586008,37.1779,37.2284,37.1563,37.2284,14975.895
2005-09-27 14:55:00,51.6,51.75,51.57,51.68,16924.812801312954,37.2284,37.3366,37.2068,37.2861,16924.8128
2005-09-27 15:00:00,51.69,51.77,51.65,51.69,16411.939686121652,37.2934,37.3511,37.2645,37.2934,16411.9397
2005-09-27 15:05:00,51.67,51.68,51.6,51.62,8308.544466099087,37.2789,37.2861,37.2284,37.2429,8308.5445
2005-09-27 15:10:00,51.61,51.62,51.55,51.56,11180.633911170376,37.2356,37.2429,37.1924,37.1996,11180.6339
2005-09-27 15:15:00,51.56,51.6,51.55,51.55,5231.305774951277,37.1996,37.2284,37.1924,37.1924,5231.3058
2005-09-27 15:20:00,51.54,51.59,51.54,51.56,6051.902759257359,37.1851,37.2212,37.1851,37.1996,6051.9028
2005-09-27 15:25:00,51.56,51.57,51.5,51.5,11898.656272438198,37.1996,37.2068,37.1563,37.1563,11898.6563
2005-09-27 15:30:00,51.48,51.48,51.41,51.47,10360.036926864292,37.1418,37.1418,37.0913,37.1346,10360.0369
2005-09-27 15:35:00,51.5,51.5,51.45,51.47,20207.200738537285,37.1563,37.1563,37.1202,37.1346,20207.2007
2005-09-27 15:40:00,51.45,51.47,51.43,51.45,27284.849728177247,37.1202,37.1346,37.1058,37.1202,27284.8497
2005-09-27 15:45:00,51.45,51.45,51.36,51.36,9231.71607344343,37.1202,37.1202,37.0553,37.0553,9231.7161
2005-09-27 15:50:00,51.35,51.4,51.33,51.39,13026.977125859064,37.0481,37.0841,37.0336,37.0769,13026.9771
2005-09-27 15:55:00,51.4,51.44,51.39,51.39,24720.48415222074,37.0841,37.113,37.0769,37.0769,24720.4842
2005-09-28 09:30:00,51.09,51.17,50.95,51.17,43491.64016822238,36.8605,36.9182,36.7595,36.9182,43491.6402
2005-09-28 09:35:00,51.16,51.32,51.16,51.3,7487.947481793004,36.911,37.0264,36.911,37.012,7487.9475
2005-09-28 09:40:00,51.31,51.46,51.3,51.35,8308.544466099087,37.0192,37.1274,37.012,37.0481,8308.5445
2005-09-28 09:45:00,51.33,51.65,51.31,51.6,14463.021848394706,37.0336,37.2645,37.0192,37.2284,14463.0218
2005-09-28 09:50:00,51.6,51.71,51.59,51.66,14975.894963586008,37.2284,37.3078,37.2212,37.2717,14975.895
2005-09-28 09:55:00,51.66,51.66,51.52,51.61,5539.029644066058,37.2717,37.2717,37.1707,37.2356,5539.0296
2005-09-28 10:00:00,51.61,51.75,51.61,51.72,6975.074366601702,37.2356,37.3366,37.2356,37.315,6975.0744
2005-09-28 10:05:00,51.74,51.81,51.73,51.75,17540.260539542516,37.3294,37.3799,37.3222,37.3366,17540.2605
2005-09-28 10:10:00,51.75,51.77,51.75,51.76,6872.499743563442,37.3366,37.3511,37.3366,37.3439,6872.4997
2005-09-28 10:15:00,51.74,51.78,51.73,51.77,5949.328136219099,37.3294,37.3583,37.3222,37.3511,5949.3281
2005-09-28 10:20:00,51.77,51.85,51.77,51.84,7180.223612678223,37.3511,37.4088,37.3511,37.4016,7180.2236
2005-09-28 10:25:00,51.84,51.88,51.84,51.86,21335.52159195815,37.4016,37.4304,37.4016,37.416,21335.5216
2005-09-28 10:30:00,51.86,51.99,51.85,51.85,12411.5293876295,37.416,37.5098,37.4088,37.4088,12411.5294
2005-09-28 10:35:00,51.85,51.85,51.84,51.84,4308.134167606934,37.4088,37.4088,37.4016,37.4016,4308.1342
2005-09-28 10:40:00,51.84,51.85,51.73,51.74,4718.432659759975,37.4016,37.4088,37.3222,37.3294,4718.4327
2005-09-28 10:45:00,51.73,51.76,51.72,51.76,6051.902759257359,37.3222,37.3439,37.315,37.3439,6051.9028
2005-09-28 10:50:00,51.77,51.92,51.77,51.88,9231.71607344343,37.3511,37.4593,37.3511,37.4304,9231.7161
2005-09-28 10:55:00,51.9,51.9,51.85,51.88,9847.163811672992,37.4449,37.4449,37.4088,37.4304,9847.1638
2005-09-28 11:00:00,51.88,51.9,51.86,51.86,9026.566827366907,37.4304,37.4449,37.416,37.416,9026.5668
2005-09-28 11:05:00,51.86,51.96,51.86,51.95,24412.76028310596,37.416,37.4882,37.416,37.4809,24412.7603
2005-09-28 11:10:00,51.96,51.98,51.96,51.97,12821.82787978254,37.4882,37.5026,37.4882,37.4954,12821.8279
2005-09-28 11:15:00,51.96,51.97,51.94,51.94,7385.372858754744,37.4882,37.4954,37.4737,37.4737,7385.3729
2005-09-28 11:20:00,51.94,51.97,51.94,51.97,6975.074366601702,37.4737,37.4954,37.4737,37.4954,6975.0744
2005-09-28 11:25:00,51.98,51.98,51.96,51.98,4923.581905836496,37.5026,37.5026,37.4882,37.5026,4923.5819
2005-09-28 11:30:00,51.97,51.98,51.95,51.97,8718.842958252128,37.4954,37.5026,37.4809,37.4954,8718.843
2005-09-28 11:35:00,51.96,52.06,51.96,52.03,92727.45922658734,37.4882,37.5603,37.4882,37.5387,92727.4592
2005-09-28 11:40:00,52.06,52.06,51.91,51.91,8821.417581290389,37.5603,37.5603,37.4521,37.4521,8821.4176
2005-09-28 11:45:00,51.91,51.92,51.87,51.87,9129.14145040517,37.4521,37.4593,37.4232,37.4232,9129.1415
2005-09-28 11:50:00,51.86,51.9,51.86,51.9,4615.858036721715,37.416,37.4449,37.416,37.4449,4615.858
2005-09-28 11:55:00,51.91,51.92,51.88,51.88,3077.2386911478097,37.4521,37.4593,37.4304,37.4304,3077.2387
2005-09-28 12:00:00,51.87,51.87,51.85,51.86,6462.201251410401,37.4232,37.4232,37.4088,37.416,6462.2013
2005-09-28 12:05:00,51.85,51.86,51.82,51.83,7898.245973946045,37.4088,37.416,37.3872,37.3944,7898.246
2005-09-28 12:10:00,51.81,51.82,51.67,51.67,7282.798235716484,37.3799,37.3872,37.2789,37.2789,7282.7982
2005-09-28 12:15:00,51.67,51.67,51.62,51.64,6975.074366601702,37.2789,37.2789,37.2429,37.2573,6975.0744
2005-09-28 12:20:00,51.63,51.65,51.6,51.65,10667.760795979077,37.2501,37.2645,37.2284,37.2645,10667.7608
2005-09-28 12:25:00,51.65,51.73,51.65,51.7,10154.887680787771,37.2645,37.3222,37.2645,37.3006,10154.8877
2005-09-28 12:30:00,51.68,51.68,51.66,51.67,2564.365575956508,37.2861,37.2861,37.2717,37.2789,2564.3656
2005-09-28 12:35:00,51.67,51.7,51.66,51.7,7180.223612678223,37.2789,37.3006,37.2717,37.3006,7180.2236
2005-09-28 12:40:00,51.71,51.76,51.7,51.76,8000.820596984306,37.3078,37.3439,37.3006,37.3439,8000.8206
2005-09-28 12:45:00,51.76,51.76,51.73,51.75,9949.738434711251,37.3439,37.3439,37.3222,37.3366,9949.7384
2005-09-28 12:50:00,51.75,51.78,51.73,51.77,8308.544466099087,37.3366,37.3583,37.3222,37.3511,8308.5445
2005-09-28 12:55:00,51.77,51.78,51.77,51.78,2564.365575956508,37.3511,37.3583,37.3511,37.3583,2564.3656
2005-09-28 13:00:00,51.78,51.78,51.71,51.71,7077.648989639963,37.3583,37.3583,37.3078,37.3078,7077.649
2005-09-28 13:05:00,51.72,51.74,51.68,51.68,4102.984921530413,37.315,37.3294,37.2861,37.2861,4102.9849
2005-09-28 13:10:00,51.66,51.66,51.63,51.63,2872.089445071289,37.2717,37.2717,37.2501,37.2501,2872.0894
2005-09-28 13:15:00,51.64,51.64,51.61,51.62,4102.984921530413,37.2573,37.2573,37.2356,37.2429,4102.9849
2005-09-28 13:20:00,51.62,51.63,51.57,51.57,2974.6640681095496,37.2429,37.2501,37.2068,37.2068,2974.6641
2005-09-28 13:25:00,51.57,51.59,51.56,51.56,1846.343214688686,37.2068,37.2212,37.1996,37.1996,1846.3432
2005-09-28 13:30:00,51.54,51.54,51.49,51.5,7180.223612678223,37.1851,37.1851,37.1491,37.1563,7180.2236
2005-09-28 13:35:00,51.51,51.51,51.47,51.5,4718.432659759975,37.1635,37.1635,37.1346,37.1563,4718.4327
2005-09-28 13:40:00,51.49,51.51,51.49,51.51,4410.708790645194,37.1491,37.1635,37.1491,37.1635,4410.7088
2005-09-28 13:45:00,51.5,51.5,51.46,51.46,4615.858036721715,37.1563,37.1563,37.1274,37.1274,4615.858
2005-09-28 13:50:00,51.43,51.46,51.43,51.44,4513.283413683455,37.1058,37.1274,37.1058,37.113,4513.2834
2005-09-28 13:55:00,51.45,51.45,51.39,51.4,2256.6417068417272,37.1202,37.1202,37.0769,37.0841,2256.6417
2005-09-28 14:00:00,51.41,51.45,51.4,51.45,7282.798235716484,37.0913,37.1202,37.0841,37.1202,7282.7982
2005-09-28 14:05:00,51.43,51.44,51.42,51.43,2564.365575956508,37.1058,37.113,37.0986,37.1058,2564.3656
2005-09-28 14:10:00,51.44,51.56,51.44,51.55,6872.499743563442,37.113,37.1996,37.113,37.1924,6872.4997
2005-09-28 14:15:00,51.54,51.6,51.54,51.59,5539.029644066058,37.1851,37.2284,37.1851,37.2212,5539.0296
2005-09-28 14:20:00,51.59,51.74,51.59,51.71,4205.559544568673,37.2212,37.3294,37.2212,37.3078,4205.5595
2005-09-28 14:25:00,51.71,51.83,51.68,51.78,6667.350497486921,37.3078,37.3944,37.2861,37.3583,6667.3505
2005-09-28 14:30:00,51.8,51.8,51.74,51.75,4410.708790645194,37.3727,37.3727,37.3294,37.3366,4410.7088
2005-09-28 14:35:00,51.74,51.74,51.73,51.73,1025.7462303826032,37.3294,37.3294,37.3222,37.3222,1025.7462
2005-09-28 14:40:00,51.72,51.82,51.71,51.76,9436.86531951995,37.315,37.3872,37.3078,37.3439,9436.8653
2005-09-28 14:45:00,51.76,51.77,51.69,51.7,7385.372858754744,37.3439,37.3511,37.2934,37.3006,7385.3729
2005-09-28 14:50:00,51.7,51.72,51.69,51.72,2769.514822033029,37.3006,37.315,37.2934,37.315,2769.5148
2005-09-28 14:55:00,51.72,51.8,51.72,51.79,5846.753513180839,37.315,37.3727,37.315,37.3655,5846.7535
2005-09-28 15:00:00,51.76,51.79,51.76,51.79,5128.731151913016,37.3439,37.3655,37.3439,37.3655,5128.7312
2005-09-28 15:05:00,51.79,51.82,51.78,51.78,7077.648989639963,37.3655,37.3872,37.3583,37.3583,7077.649
2005-09-28 15:10:00,51.8,51.8,51.79,51.79,4821.007282798236,37.3727,37.3727,37.3655,37.3655,4821.0073
2005-09-28 15:15:00,51.79,51.8,51.78,51.78,3897.8356754538927,37.3655,37.3727,37.3583,37.3583,3897.8357
2005-09-28 15:20:00,51.77,51.79,51.75,51.76,20822.648476766848,37.3511,37.3655,37.3366,37.3439,20822.6485
2005-09-28 15:25:00,51.76,51.76,51.72,51.72,5436.455021027798,37.3439,37.3439,37.315,37.315,5436.455
2005-09-28 15:30:00,51.72,51.77,51.72,51.74,16104.215817006872,37.315,37.3511,37.315,37.3294,16104.2158
2005-09-28 15:35:00,51.74,51.74,51.69,51.69,5333.880397989537,37.3294,37.3294,37.2934,37.2934,5333.8804
2005-09-28 15:40:00,51.69,51.73,51.67,51.73,19899.476869422502,37.2934,37.3222,37.2789,37.3222,19899.4769
2005-09-28 15:45:00,51.73,51.73,51.67,51.67,7590.522104831264,37.3222,37.3222,37.2789,37.2789,7590.5221
2005-09-28 15:50:00,51.68,51.69,51.67,51.68,12821.82787978254,37.2861,37.2934,37.2789,37.2861,12821.8279
2005-09-28 15:55:00,51.68,51.69,51.67,51.69,11180.633911170376,37.2861,37.2934,37.2789,37.2934,11180.6339
2005-09-29 09:30:00,51.58,51.67,51.58,51.62,10770.335419017334,37.214,37.2789,37.214,37.2429,10770.3354
2005-09-29 09:35:00,51.62,51.62,51.45,51.45,2666.9401989947687,37.2429,37.2429,37.1202,37.1202,2666.9402
2005-09-29 09:40:00,51.44,51.47,51.3,51.3,4923.581905836496,37.113,37.1346,37.012,37.012,4923.5819
2005-09-29 09:45:00,51.31,51.31,51.21,51.25,3897.8356754538927,37.0192,37.0192,36.947,36.9759,3897.8357
2005-09-29 09:50:00,51.3,51.31,51.28,51.29,1846.343214688686,37.012,37.0192,36.9976,37.0048,1846.3432
2005-09-29 09:55:00,51.32,51.32,51.28,51.28,11180.633911170376,37.0264,37.0264,36.9976,36.9976,11180.6339
2005-09-29 10:00:00,51.28,51.34,51.28,51.31,7795.671350907785,36.9976,37.0408,36.9976,37.0192,7795.6714
2005-09-29 10:05:00,51.32,51.42,51.32,51.42,11488.357780285158,37.0264,37.0986,37.0264,37.0986,11488.3578
2005-09-29 10:10:00,51.42,51.43,51.33,51.34,19284.029131192943,37.0986,37.1058,37.0336,37.0408,19284.0291
2005-09-29 10:15:00,51.34,51.36,51.24,51.24,9949.738434711251,37.0408,37.0553,36.9687,36.9687,9949.7384
2005-09-29 10:20:00,51.23,51.23,51.21,51.23,18566.00676992512,36.9615,36.9615,36.947,36.9615,18566.0068
2005-09-29 10:25:00,51.23,51.28,51.18,51.2,110370.29438916812,36.9615,36.9976,36.9254,36.9398,110370.2944
2005-09-29 10:30:00,51.2,51.22,51.13,51.22,23489.588675761617,36.9398,36.9543,36.8893,36.9543,23489.5887
2005-09-29 10:35:00,51.21,51.21,51.16,51.16,16001.641193968611,36.947,36.947,36.911,36.911,16001.6412
2005-09-29 10:40:00,51.17,51.17,51.13,51.13,3384.962560262591,36.9182,36.9182,36.8893,36.8893,3384.9626
2005-09-29 10:45:00,51.1,51.13,51.01,51.01,40209.25223099805,36.8677,36.8893,36.8028,36.8028,40209.2522
2005-09-29 10:50:00,51.04,51.04,50.97,50.97,3795.261052415632,36.8244,36.8244,36.7739,36.7739,3795.2611
2005-09-29 10:55:00,50.97,50.97,50.83,50.85,46466.30423633193,36.7739,36.7739,36.6729,36.6873,46466.3042
2005-09-29 11:00:00,50.85,50.92,50.8,50.91,6872.499743563442,36.6873,36.7378,36.6512,36.7306,6872.4997
2005-09-29 11:05:00,50.9,50.91,50.81,50.91,21745.82008411119,36.7234,36.7306,36.6585,36.7306,21745.8201
2005-09-29 11:10:00,50.9,50.97,50.87,50.92,15693.91732485383,36.7234,36.7739,36.7017,36.7378,15693.9173
2005-09-29 11:15:00,50.94,50.99,50.93,50.99,7385.372858754744,36.7522,36.7883,36.745,36.7883,7385.3729
2005-09-29 11:20:00,50.98,51.03,50.95,51.02,4102.984921530413,36.7811,36.8172,36.7595,36.81,4102.9849
2005-09-29 11:25:00,51.01,51.02,50.96,50.99,42055.59544568673,36.8028,36.81,36.7667,36.7883,42055.5954
2005-09-29 11:30:00,50.99,51.03,50.99,51.03,7898.245973946045,36.7883,36.8172,36.7883,36.8172,7898.246
2005-09-29 11:35:00,51.04,51.04,51.01,51.04,6564.775874448661,36.8244,36.8244,36.8028,36.8244,6564.7759
2005-09-29 11:40:00,51.04,51.1,51.04,51.1,15899.06657093035,36.8244,36.8677,36.8244,36.8677,15899.0666
2005-09-29 11:45:00,51.1,51.18,51.08,51.18,5846.753513180839,36.8677,36.9254,36.8533,36.9254,5846.7535
2005-09-29 11:50:00,51.18,51.38,51.18,51.38,15386.193455739049,36.9254,37.0697,36.9254,37.0697,15386.1935
2005-09-29 11:55:00,51.38,51.38,51.33,51.34,4923.581905836496,37.0697,37.0697,37.0336,37.0408,4923.5819
2005-09-29 12:00:00,51.36,51.37,51.34,51.36,17950.559031695557,37.0553,37.0625,37.0408,37.0553,17950.559
2005-09-29 12:05:00,51.35,51.35,51.24,51.25,2461.790952918248,37.0481,37.0481,36.9687,36.9759,2461.791
2005-09-29 12:10:00,51.25,51.27,51.16,51.16,5539.029644066058,36.9759,36.9903,36.911,36.911,5539.0296
2005-09-29 12:15:00,51.17,51.18,51.1,51.15,18976.30526207816,36.9182,36.9254,36.8677,36.9038,18976.3053
2005-09-29 12:20:00,51.13,51.14,51.1,51.13,3487.537183300851,36.8893,36.8965,36.8677,36.8893,3487.5372
2005-09-29 12:25:00,51.11,51.11,51.08,51.09,2872.089445071289,36.8749,36.8749,36.8533,36.8605,2872.0894
2005-09-29 12:30:00,51.1,51.1,51.03,51.05,9231.71607344343,36.8677,36.8677,36.8172,36.8316,9231.7161
2005-09-29 12:35:00,51.04,51.07,51.04,51.05,18771.15601600164,36.8244,36.846,36.8244,36.8316,18771.156
2005-09-29 12:40:00,51.05,51.05,51.02,51.04,2666.9401989947687,36.8316,36.8316,36.81,36.8244,2666.9402
2005-09-29 12:45:00,51.02,51.02,50.95,50.95,4718.432659759975,36.81,36.81,36.7595,36.7595,4718.4327
2005-09-29 12:50:00,50.96,50.99,50.96,50.96,4102.984921530413,36.7667,36.7883,36.7667,36.7667,4102.9849
2005-09-29 12:55:00,50.96,50.98,50.96,50.97,3692.686429377372,36.7667,36.7811,36.7667,36.7739,3692.6864
2005-09-29 13:00:00,50.97,51.0,50.96,51.0,5026.156528874756,36.7739,36.7955,36.7667,36.7955,5026.1565
2005-09-29 13:05:00,51.0,51.0,50.97,50.97,5744.178890142579,36.7955,36.7955,36.7739,36.7739,5744.1789
2005-09-29 13:10:00,50.97,51.02,50.96,51.01,9539.43994255821,36.7739,36.81,36.7667,36.8028,9539.4399
2005-09-29 13:15:00,51.01,51.08,51.01,51.07,14052.723356241666,36.8028,36.8533,36.8028,36.846,14052.7234
2005-09-29 13:20:00,51.08,51.08,51.03,51.08,16411.939686121652,36.8533,36.8533,36.8172,36.8533,16411.9397
2005-09-29 13:25:00,51.06,51.08,51.05,51.08,2564.365575956508,36.8388,36.8533,36.8316,36.8533,2564.3656
2005-09-29 13:30:00,51.08,51.12,51.08,51.11,10975.484665093856,36.8533,36.8821,36.8533,36.8749,10975.4847
2005-09-29 13:35:00,51.11,51.11,51.03,51.05,4821.007282798236,36.8749,36.8749,36.8172,36.8316,4821.0073
2005-09-29 13:40:00,51.06,51.1,51.06,51.1,1948.9178377269463,36.8388,36.8677,36.8388,36.8677,1948.9178
2005-09-29 13:45:00,51.1,51.1,51.04,51.06,7590.522104831264,36.8677,36.8677,36.8244,36.8388,7590.5221
2005-09-29 13:50:00,51.06,51.06,51.05,51.05,7282.798235716484,36.8388,36.8388,36.8316,36.8316,7282.7982
2005-09-29 13:55:00,51.05,51.05,51.0,51.02,7282.798235716484,36.8316,36.8316,36.7955,36.81,7282.7982
2005-09-29 14:00:00,51.02,51.08,51.01,51.08,15796.491947892093,36.81,36.8533,36.8028,36.8533,15796.4919
2005-09-29 14:05:00,51.08,51.15,51.08,51.11,12821.82787978254,36.8533,36.9038,36.8533,36.8749,12821.8279
2005-09-29 14:10:00,51.13,51.13,51.1,51.12,2974.6640681095496,36.8893,36.8893,36.8677,36.8821,2974.6641
2005-09-29 14:15:00,51.11,51.11,51.08,51.1,6462.201251410401,36.8749,36.8749,36.8533,36.8677,6462.2013
2005-09-29 14:20:00,51.1,51.15,51.1,51.15,3384.962560262591,36.8677,36.9038,36.8677,36.9038,3384.9626
2005-09-29 14:25:00,51.12,51.17,51.12,51.15,12616.67863370602,36.8821,36.9182,36.8821,36.9038,12616.6786
2005-09-29 14:30:00,51.15,51.15,51.12,51.13,5026.156528874756,36.9038,36.9038,36.8821,36.8893,5026.1565
2005-09-29 14:35:00,51.13,51.13,51.08,51.08,6872.499743563442,36.8893,36.8893,36.8533,36.8533,6872.4997
2005-09-29 14:40:00,51.08,51.11,51.08,51.1,34362.49871781721,36.8533,36.8749,36.8533,36.8677,34362.4987
2005-09-29 14:45:00,51.08,51.08,51.02,51.03,7077.648989639963,36.8533,36.8533,36.81,36.8172,7077.649
2005-09-29 14:50:00,51.02,51.08,51.0,51.05,12821.82787978254,36.81,36.8533,36.7955,36.8316,12821.8279
2005-09-29 14:55:00,51.04,51.05,51.01,51.02,20002.051492460763,36.8244,36.8316,36.8028,36.81,20002.0515
2005-09-29 15:00:00,51.03,51.03,51.02,51.02,6564.775874448661,36.8172,36.8172,36.81,36.81,6564.7759
2005-09-29 15:05:00,51.03,51.03,50.99,50.99,10565.186172940814,36.8172,36.8172,36.7883,36.7883,10565.1862
2005-09-29 15:10:00,50.99,51.0,50.94,50.94,21027.797722843367,36.7883,36.7955,36.7522,36.7522,21027.7977
2005-09-29 15:15:00,50.94,50.97,50.94,50.95,15899.06657093035,36.7522,36.7739,36.7522,36.7595,15899.0666
2005-09-29 15:20:00,50.96,51.04,50.96,51.01,13950.148733203405,36.7667,36.8244,36.7667,36.8028,13950.1487
2005-09-29 15:25:00,51.01,51.01,50.96,50.98,19181.45450815468,36.8028,36.8028,36.7667,36.7811,19181.4545
2005-09-29 15:30:00,50.97,50.99,50.96,50.97,17129.962047389476,36.7739,36.7883,36.7667,36.7739,17129.962
2005-09-29 15:35:00,50.98,50.99,50.97,50.97,6462.201251410401,36.7811,36.7883,36.7739,36.7739,6462.2013
2005-09-29 15:40:00,50.98,50.98,50.97,50.98,5539.029644066058,36.7811,36.7811,36.7739,36.7811,5539.0296
2005-09-29 15:45:00,50.97,50.98,50.94,50.94,16309.365063083393,36.7739,36.7811,36.7522,36.7522,16309.3651
2005-09-29 15:50:00,50.94,51.01,50.94,51.0,16206.790440045132,36.7522,36.8028,36.7522,36.7955,16206.7904
2005-09-29 15:55:00,51.01,51.06,51.0,51.02,21643.24546107293,36.8028,36.8388,36.7955,36.81,21643.2455
2005-09-30 09:30:00,50.89,50.91,50.84,50.84,15899.06657093035,36.7162,36.7306,36.6801,36.6801,15899.0666
2005-09-30 09:35:00,50.84,50.84,50.76,50.76,21232.94696891989,36.6801,36.6801,36.6224,36.6224,21232.947
2005-09-30 09:40:00,50.75,50.87,50.75,50.79,6257.0520053338805,36.6152,36.7017,36.6152,36.644,6257.052
2005-09-30 09:45:00,50.79,50.8,50.76,50.8,5026.156528874756,36.644,36.6512,36.6224,36.6512,5026.1565
2005-09-30 09:50:00,50.82,50.82,50.78,50.81,4102.984921530413,36.6657,36.6657,36.6368,36.6585,4102.9849
2005-09-30 09:55:00,50.82,50.97,50.82,50.97,5539.029644066058,36.6657,36.7739,36.6657,36.7739,5539.0296
2005-09-30 10:00:00,50.95,50.95,50.8,50.81,4000.410298492153,36.7595,36.7595,36.6512,36.6585,4000.4103
2005-09-30 10:05:00,50.83,50.83,50.75,50.76,6462.201251410401,36.6729,36.6729,36.6152,36.6224,6462.2013
2005-09-30 10:10:00,50.76,50.88,50.73,50.74,15283.61883270079,36.6224,36.709,36.6007,36.608,15283.6188
2005-09-30 10:15:00,50.72,50.72,50.63,50.67,6564.775874448661,36.5935,36.5935,36.5286,36.5574,6564.7759
2005-09-30 10:20:00,50.69,50.79,50.69,50.79,1948.9178377269463,36.5719,36.644,36.5719,36.644,1948.9178
2005-09-30 10:25:00,50.79,50.8,50.74,50.74,3692.686429377372,36.644,36.6512,36.608,36.608,3692.6864
2005-09-30 10:30:00,50.77,50.79,50.69,50.71,9026.566827366907,36.6296,36.644,36.5719,36.5863,9026.5668
2005-09-30 10:35:00,50.71,50.72,50.63,50.64,5744.178890142579,36.5863,36.5935,36.5286,36.5358,5744.1789
2005-09-30 10:40:00,50.63,50.74,50.63,50.74,10770.335419017334,36.5286,36.608,36.5286,36.608,10770.3354
2005-09-30 10:45:00,50.74,50.76,50.73,50.74,5539.029644066058,36.608,36.6224,36.6007,36.608,5539.0296
2005-09-30 10:50:00,50.75,50.76,50.71,50.72,4718.432659759975,36.6152,36.6224,36.5863,36.5935,4718.4327
2005-09-30 10:55:00,50.72,50.76,50.72,50.74,7385.372858754744,36.5935,36.6224,36.5935,36.608,7385.3729
2005-09-30 11:00:00,50.75,50.75,50.7,50.75,4513.283413683455,36.6152,36.6152,36.5791,36.6152,4513.2834
2005-09-30 11:05:00,50.75,50.76,50.74,50.75,5026.156528874756,36.6152,36.6224,36.608,36.6152,5026.1565
2005-09-30 11:10:00,50.75,50.81,50.75,50.81,4513.283413683455,36.6152,36.6585,36.6152,36.6585,4513.2834
2005-09-30 11:15:00,50.8,50.85,50.79,50.85,15796.491947892093,36.6512,36.6873,36.644,36.6873,15796.4919
2005-09-30 11:20:00,50.85,50.92,50.85,50.86,8616.268335213868,36.6873,36.7378,36.6873,36.6945,8616.2683
2005-09-30 11:25:00,50.86,50.87,50.79,50.83,5641.604267104318,36.6945,36.7017,36.644,36.6729,5641.6043
2005-09-30 11:30:00,50.83,50.87,50.79,50.82,7385.372858754744,36.6729,36.7017,36.644,36.6657,7385.3729
2005-09-30 11:35:00,50.81,50.86,50.81,50.86,3692.686429377372,36.6585,36.6945,36.6585,36.6945,3692.6864
2005-09-30 11:40:00,50.87,50.92,50.87,50.92,2359.216329879988,36.7017,36.7378,36.7017,36.7378,2359.2163
2005-09-30 11:45:00,50.92,50.95,50.92,50.93,4205.559544568673,36.7378,36.7595,36.7378,36.745,4205.5595
2005-09-30 11:50:00,50.92,50.92,50.89,50.89,4102.984921530413,36.7378,36.7378,36.7162,36.7162,4102.9849
2005-09-30 11:55:00,50.88,50.92,50.85,50.88,7693.096727869524,36.709,36.7378,36.6873,36.709,7693.0967
2005-09-30 12:00:00,50.89,50.93,50.89,50.91,9129.14145040517,36.7162,36.745,36.7162,36.7306,9129.1415
2005-09-30 12:05:00,50.89,50.9,50.86,50.87,2872.089445071289,36.7162,36.7234,36.6945,36.7017,2872.0894
2005-09-30 12:10:00,50.89,50.89,50.86,50.86,2666.9401989947687,36.7162,36.7162,36.6945,36.6945,2666.9402
2005-09-30 12:15:00,50.87,50.89,50.84,50.89,4410.708790645194,36.7017,36.7162,36.6801,36.7162,4410.7088
2005-09-30 12:20:00,50.89,50.9,50.89,50.89,4923.581905836496,36.7162,36.7234,36.7162,36.7162,4923.5819
2005-09-30 12:25:00,50.88,50.89,50.84,50.84,4102.984921530413,36.709,36.7162,36.6801,36.6801,4102.9849
2005-09-30 12:30:00,50.86,50.88,50.86,50.87,2051.4924607652065,36.6945,36.709,36.6945,36.7017,2051.4925
2005-09-30 12:35:00,50.9,50.9,50.86,50.87,10257.462303826032,36.7234,36.7234,36.6945,36.7017,10257.4623
2005-09-30 12:40:00,50.86,50.89,50.86,50.89,2666.9401989947687,36.6945,36.7162,36.6945,36.7162,2666.9402
2005-09-30 12:45:00,50.89,50.89,50.85,50.86,4102.984921530413,36.7162,36.7162,36.6873,36.6945,4102.9849
2005-09-30 12:50:00,50.86,50.89,50.86,50.87,3692.686429377372,36.6945,36.7162,36.6945,36.7017,3692.6864
2005-09-30 12:55:00,50.87,50.88,50.86,50.88,2154.067083803467,36.7017,36.709,36.6945,36.709,2154.0671
2005-09-30 13:00:00,50.87,50.88,50.83,50.86,4513.283413683455,36.7017,36.709,36.6729,36.6945,4513.2834
2005-09-30 13:05:00,50.86,50.87,50.81,50.82,5026.156528874756,36.6945,36.7017,36.6585,36.6657,5026.1565
2005-09-30 13:10:00,50.82,50.85,50.82,50.85,1641.1939686121652,36.6657,36.6873,36.6657,36.6873,1641.194
2005-09-30 13:15:00,50.85,50.87,50.79,50.8,5539.029644066058,36.6873,36.7017,36.644,36.6512,5539.0296
2005-09-30 13:20:00,50.81,50.83,50.79,50.79,2461.790952918248,36.6585,36.6729,36.644,36.644,2461.791
2005-09-30 13:25:00,50.8,50.81,50.79,50.79,1333.4700994973844,36.6512,36.6585,36.644,36.644,1333.4701
2005-09-30 13:30:00,50.81,50.89,50.81,50.87,4923.581905836496,36.6585,36.7162,36.6585,36.7017,4923.5819
2005-09-30 13:35:00,50.87,50.92,50.87,50.92,17847.984408657296,36.7017,36.7378,36.7017,36.7378,17847.9844
2005-09-30 13:40:00,50.91,50.94,50.91,50.93,2154.067083803467,36.7306,36.7522,36.7306,36.745,2154.0671
2005-09-30 13:45:00,50.95,50.96,50.9,50.9,7693.096727869524,36.7595,36.7667,36.7234,36.7234,7693.0967
2005-09-30 13:50:00,50.9,50.91,50.89,50.91,1641.1939686121652,36.7234,36.7306,36.7162,36.7306,1641.194
2005-09-30 13:55:00,50.91,50.91,50.87,50.89,3282.3879372243305,36.7306,36.7306,36.7017,36.7162,3282.3879
2005-09-30 14:00:00,50.89,50.89,50.85,50.85,3077.2386911478097,36.7162,36.7162,36.6873,36.6873,3077.2387
2005-09-30 14:05:00,50.88,50.92,50.88,50.89,5436.455021027798,36.709,36.7378,36.709,36.7162,5436.455
2005-09-30 14:10:00,50.89,50.89,50.84,50.89,4000.410298492153,36.7162,36.7162,36.6801,36.7162,4000.4103
2005-09-30 14:15:00,50.89,50.89,50.88,50.89,4718.432659759975,36.7162,36.7162,36.709,36.7162,4718.4327
2005-09-30 14:20:00,50.89,50.89,50.86,50.88,14668.171094471229,36.7162,36.7162,36.6945,36.709,14668.1711
2005-09-30 14:25:00,50.87,50.89,50.85,50.89,8205.969843060826,36.7017,36.7162,36.6873,36.7162,8205.9698
2005-09-30 14:30:00,50.89,50.89,50.87,50.89,4718.432659759975,36.7162,36.7162,36.7017,36.7162,4718.4327
2005-09-30 14:35:00,50.89,50.91,50.89,50.89,16924.812801312954,36.7162,36.7306,36.7162,36.7162,16924.8128
2005-09-30 14:40:00,50.9,50.9,50.85,50.87,7180.223612678223,36.7234,36.7234,36.6873,36.7017,7180.2236
2005-09-30 14:45:00,50.88,50.89,50.87,50.89,7385.372858754744,36.709,36.7162,36.7017,36.7162,7385.3729
2005-09-30 14:50:00,50.89,50.89,50.85,50.85,6769.925120525182,36.7162,36.7162,36.6873,36.6873,6769.9251
2005-09-30 14:55:00,50.85,50.89,50.85,50.89,4410.708790645194,36.6873,36.7162,36.6873,36.7162,4410.7088
2005-09-30 15:00:00,50.89,50.89,50.88,50.89,11078.059288132115,36.7162,36.7162,36.709,36.7162,11078.0593
2005-09-30 15:05:00,50.89,50.89,50.87,50.88,8821.417581290389,36.7162,36.7162,36.7017,36.709,8821.4176
2005-09-30 15:10:00,50.88,50.89,50.84,50.88,10565.186172940814,36.709,36.7162,36.6801,36.709,10565.1862
2005-09-30 15:15:00,50.88,50.89,50.87,50.89,13950.148733203405,36.709,36.7162,36.7017,36.7162,13950.1487
2005-09-30 15:20:00,50.89,50.89,50.88,50.89,9129.14145040517,36.7162,36.7162,36.709,36.7162,9129.1415
2005-09-30 15:25:00,50.89,50.96,50.89,50.94,22874.14093753205,36.7162,36.7667,36.7162,36.7522,22874.1409
2005-09-30 15:30:00,50.96,50.99,50.91,50.99,17129.962047389476,36.7667,36.7883,36.7306,36.7883,17129.962
2005-09-30 15:35:00,50.99,51.03,50.99,51.01,14565.596471432968,36.7883,36.8172,36.7883,36.8028,14565.5965
2005-09-30 15:40:00,51.01,51.06,50.96,50.99,13950.148733203405,36.8028,36.8388,36.7667,36.7883,13950.1487
2005-09-30 15:45:00,50.99,51.08,50.99,51.05,10257.462303826032,36.7883,36.8533,36.7883,36.8316,10257.4623
2005-09-30 15:50:00,51.06,51.08,51.04,51.08,17335.111293465994,36.8388,36.8533,36.8244,36.8533,17335.1113
2005-09-30 15:55:00,51.07,51.1,51.07,51.1,22976.71556057032,36.846,36.8677,36.846,36.8677,22976.7156
2005-10-03 09:30:00,51.11,51.11,51.07,51.07,14463.021848394706,36.8749,36.8749,36.846,36.846,14463.0218
2005-10-03 09:35:00,51.07,51.08,50.87,51.04,7385.372858754744,36.846,36.8533,36.7017,36.8244,7385.3729
2005-10-03 09:40:00,51.03,51.03,50.94,50.94,4308.134167606934,36.8172,36.8172,36.7522,36.7522,4308.1342
2005-10-03 09:45:00,50.92,50.99,50.89,50.99,10154.887680787771,36.7378,36.7883,36.7162,36.7883,10154.8877
2005-10-03 09:50:00,50.99,51.1,50.98,51.08,16309.365063083393,36.7883,36.8677,36.7811,36.8533,16309.3651
2005-10-03 09:55:00,51.13,51.24,51.13,51.2,9744.58918863473,36.8893,36.9687,36.8893,36.9398,9744.5892
2005-10-03 10:00:00,51.21,51.29,51.17,51.18,12103.80551851472,36.947,37.0048,36.9182,36.9254,12103.8055
2005-10-03 10:05:00,51.17,51.17,51.02,51.04,5333.880397989537,36.9182,36.9182,36.81,36.8244,5333.8804
2005-10-03 10:10:00,51.06,51.06,50.99,51.05,8411.119089137346,36.8388,36.8388,36.7883,36.8316,8411.1191
2005-10-03 10:15:00,51.04,51.07,50.98,51.07,8000.820596984306,36.8244,36.846,36.7811,36.846,8000.8206
2005-10-03 10:20:00,51.08,51.15,51.06,51.15,5231.305774951277,36.8533,36.9038,36.8388,36.9038,5231.3058
2005-10-03 10:25:00,51.15,51.15,51.12,51.13,4308.134167606934,36.9038,36.9038,36.8821,36.8893,4308.1342
2005-10-03 10:30:00,51.12,51.13,51.06,51.1,4102.984921530413,36.8821,36.8893,36.8388,36.8677,4102.9849
2005-10-03 10:35:00,51.11,51.12,51.06,51.08,4615.858036721715,36.8749,36.8821,36.8388,36.8533,4615.858
2005-10-03 10:40:00,51.1,51.1,51.06,51.06,3487.537183300851,36.8677,36.8677,36.8388,36.8388,3487.5372
2005-10-03 10:45:00,51.04,51.08,51.04,51.08,2769.514822033029,36.8244,36.8533,36.8244,36.8533,2769.5148
2005-10-03 10:50:00,51.08,51.1,51.07,51.1,1538.6193455739049,36.8533,36.8677,36.846,36.8677,1538.6193
2005-10-03 10:55:00,51.09,51.09,51.07,51.08,18463.43214688686,36.8605,36.8605,36.846,36.8533,18463.4321
2005-10-03 11:00:00,51.09,51.15,51.08,51.09,7590.522104831264,36.8605,36.9038,36.8533,36.8605,7590.5221
2005-10-03 11:05:00,51.1,51.13,51.1,51.13,2359.216329879988,36.8677,36.8893,36.8677,36.8893,2359.2163
2005-10-03 11:10:00,51.13,51.14,51.12,51.13,4513.283413683455,36.8893,36.8965,36.8821,36.8893,4513.2834
2005-10-03 11:15:00,51.13,51.13,51.11,51.13,2769.514822033029,36.8893,36.8893,36.8749,36.8893,2769.5148
2005-10-03 11:20:00,51.13,51.18,51.12,51.18,5744.178890142579,36.8893,36.9254,36.8821,36.9254,5744.1789
2005-10-03 11:25:00,51.2,51.25,51.2,51.24,2564.365575956508,36.9398,36.9759,36.9398,36.9687,2564.3656
2005-10-03 11:30:00,51.23,51.23,51.17,51.18,14052.723356241666,36.9615,36.9615,36.9182,36.9254,14052.7234
2005-10-03 11:35:00,51.17,51.24,51.17,51.24,5539.029644066058,36.9182,36.9687,36.9182,36.9687,5539.0296
2005-10-03 11:40:00,51.22,51.22,51.17,51.17,3590.111806339112,36.9543,36.9543,36.9182,36.9182,3590.1118
2005-10-03 11:45:00,51.17,51.19,51.17,51.19,15488.76807877731,36.9182,36.9326,36.9182,36.9326,15488.7681
2005-10-03 11:50:00,51.19,51.19,51.17,51.18,4000.410298492153,36.9326,36.9326,36.9182,36.9254,4000.4103
2005-10-03 11:55:00,51.18,51.18,51.15,51.15,4923.581905836496,36.9254,36.9254,36.9038,36.9038,4923.5819
2005-10-03 12:00:00,51.15,51.16,51.14,51.14,2872.089445071289,36.9038,36.911,36.8965,36.8965,2872.0894
2005-10-03 12:05:00,51.16,51.16,51.14,51.15,3077.2386911478097,36.911,36.911,36.8965,36.9038,3077.2387
2005-10-03 12:10:00,51.16,51.18,51.15,51.18,11385.783157246897,36.911,36.9254,36.9038,36.9254,11385.7832
2005-10-03 12:15:00,51.18,51.21,51.17,51.18,5539.029644066058,36.9254,36.947,36.9182,36.9254,5539.0296
2005-10-03 12:20:00,51.18,51.19,51.15,51.18,6667.350497486921,36.9254,36.9326,36.9038,36.9254,6667.3505
2005-10-03 12:25:00,51.19,51.19,51.18,51.19,3590.111806339112,36.9326,36.9326,36.9254,36.9326,3590.1118
2005-10-03 12:30:00,51.19,51.19,51.18,51.18,5539.029644066058,36.9326,36.9326,36.9254,36.9254,5539.0296
2005-10-03 12:35:00,51.18,51.18,51.16,51.17,11898.656272438198,36.9254,36.9254,36.911,36.9182,11898.6563
2005-10-03 12:40:00,51.17,51.22,51.17,51.21,3179.8133141860703,36.9182,36.9543,36.9182,36.947,3179.8133
2005-10-03 12:45:00,51.21,51.22,51.19,51.2,5846.753513180839,36.947,36.9543,36.9326,36.9398,5846.7535
2005-10-03 12:50:00,51.19,51.2,51.19,51.19,2461.790952918248,36.9326,36.9398,36.9326,36.9326,2461.791
2005-10-03 12:55:00,51.19,51.19,51.14,51.15,6667.350497486921,36.9326,36.9326,36.8965,36.9038,6667.3505
2005-10-03 13:00:00,51.15,51.17,51.15,51.17,2461.790952918248,36.9038,36.9182,36.9038,36.9182,2461.791
2005-10-03 13:05:00,51.17,51.26,51.17,51.2,7077.648989639963,36.9182,36.9831,36.9182,36.9398,7077.649
2005-10-03 13:10:00,51.22,51.23,51.2,51.2,3282.3879372243305,36.9543,36.9615,36.9398,36.9398,3282.3879
2005-10-03 13:15:00,51.19,51.19,51.18,51.18,2872.089445071289,36.9326,36.9326,36.9254,36.9254,2872.0894
2005-10-03 13:20:00,51.18,51.2,51.18,51.19,1743.7685916504256,36.9254,36.9398,36.9254,36.9326,1743.7686
2005-10-03 13:25:00,51.22,51.22,51.18,51.19,6462.201251410401,36.9543,36.9543,36.9254,36.9326,6462.2013
2005-10-03 13:30:00,51.2,51.21,51.17,51.21,5026.156528874756,36.9398,36.947,36.9182,36.947,5026.1565
2005-10-03 13:35:00,51.21,51.22,51.2,51.21,3795.261052415632,36.947,36.9543,36.9398,36.947,3795.2611
2005-10-03 13:40:00,51.21,51.25,51.21,51.22,7077.648989639963,36.947,36.9759,36.947,36.9543,7077.649
2005-10-03 13:45:00,51.22,51.23,51.2,51.22,4000.410298492153,36.9543,36.9615,36.9398,36.9543,4000.4103
2005-10-03 13:50:00,51.22,51.29,51.22,51.29,3590.111806339112,36.9543,37.0048,36.9543,37.0048,3590.1118
2005-10-03 13:55:00,51.26,51.3,51.26,51.28,7180.223612678223,36.9831,37.012,36.9831,36.9976,7180.2236
2005-10-03 14:00:00,51.27,51.31,51.27,51.29,9642.014565596472,36.9903,37.0192,36.9903,37.0048,9642.0146
2005-10-03 14:05:00,51.29,51.29,51.25,51.27,7590.522104831264,37.0048,37.0048,36.9759,36.9903,7590.5221
2005-10-03 14:10:00,51.28,51.35,51.28,51.29,9334.29069648169,36.9976,37.0481,36.9976,37.0048,9334.2907
2005-10-03 14:15:00,51.3,51.36,51.3,51.34,14463.021848394706,37.012,37.0553,37.012,37.0408,14463.0218
2005-10-03 14:20:00,51.34,51.35,51.23,51.26,15078.46958662427,37.0408,37.0481,36.9615,36.9831,15078.4696
2005-10-03 14:25:00,51.26,51.34,51.26,51.34,7385.372858754744,36.9831,37.0408,36.9831,37.0408,7385.3729
2005-10-03 14:30:00,51.33,51.34,51.28,51.29,9949.738434711251,37.0336,37.0408,36.9976,37.0048,9949.7384
2005-10-03 14:35:00,51.29,51.35,51.29,51.35,6359.626628372141,37.0048,37.0481,37.0048,37.0481,6359.6266
2005-10-03 14:40:00,51.37,51.48,51.37,51.46,9026.566827366907,37.0625,37.1418,37.0625,37.1274,9026.5668
2005-10-03 14:45:00,51.46,51.56,51.42,51.52,10565.186172940814,37.1274,37.1996,37.0986,37.1707,10565.1862
2005-10-03 14:50:00,51.52,51.54,51.49,51.5,9539.43994255821,37.1707,37.1851,37.1491,37.1563,9539.4399
2005-10-03 14:55:00,51.51,51.51,51.46,51.46,6975.074366601702,37.1635,37.1635,37.1274,37.1274,6975.0744
2005-10-03 15:00:00,51.46,51.47,51.41,51.47,8513.693712175607,37.1274,37.1346,37.0913,37.1346,8513.6937
2005-10-03 15:05:00,51.47,51.54,51.46,51.5,9026.566827366907,37.1346,37.1851,37.1274,37.1563,9026.5668
2005-10-03 15:10:00,51.5,51.5,51.46,51.46,6564.775874448661,37.1563,37.1563,37.1274,37.1274,6564.7759
2005-10-03 15:15:00,51.46,51.48,51.44,51.47,9231.71607344343,37.1274,37.1418,37.113,37.1346,9231.7161
2005-10-03 15:20:00,51.46,51.47,51.44,51.45,6462.201251410401,37.1274,37.1346,37.113,37.1202,6462.2013
2005-10-03 15:25:00,51.44,51.48,51.44,51.45,10052.313057749512,37.113,37.1418,37.113,37.1202,10052.3131
2005-10-03 15:30:00,51.46,51.49,51.46,51.48,19899.476869422502,37.1274,37.1491,37.1274,37.1418,19899.4769
2005-10-03 15:35:00,51.48,51.54,51.48,51.52,16617.088932198174,37.1418,37.1851,37.1418,37.1707,16617.0889
2005-10-03 15:40:00,51.52,51.55,51.51,51.51,12206.38014155298,37.1707,37.1924,37.1635,37.1635,12206.3801
2005-10-03 15:45:00,51.51,51.51,51.47,51.51,9949.738434711251,37.1635,37.1635,37.1346,37.1635,9949.7384
2005-10-03 15:50:00,51.51,51.51,51.49,51.49,11590.932403323415,37.1635,37.1635,37.1491,37.1491,11590.9324
2005-10-03 15:55:00,51.49,51.5,51.44,51.48,12103.80551851472,37.1491,37.1563,37.113,37.1418,12103.8055
2005-10-04 09:30:00,51.67,51.72,51.64,51.71,17437.685916504255,37.2789,37.315,37.2573,37.3078,17437.6859
2005-10-04 09:35:00,51.72,51.82,51.72,51.79,5436.455021027798,37.315,37.3872,37.315,37.3655,5436.455
2005-10-04 09:40:00,51.8,51.82,51.61,51.71,6975.074366601702,37.3727,37.3872,37.2356,37.3078,6975.0744
2005-10-04 09:45:00,51.65,51.69,51.6,51.69,5128.731151913016,37.2645,37.2934,37.2284,37.2934,5128.7312
2005-10-04 09:50:00,51.71,51.74,51.7,51.72,28823.469073751152,37.3078,37.3294,37.3006,37.315,28823.4691
2005-10-04 09:55:00,51.72,51.79,51.68,51.68,3897.8356754538927,37.315,37.3655,37.2861,37.2861,3897.8357
2005-10-04 10:00:00,51.72,51.74,51.7,51.74,5539.029644066058,37.315,37.3294,37.3006,37.3294,5539.0296
2005-10-04 10:05:00,51.77,51.98,51.77,51.96,25541.081136526824,37.3511,37.5026,37.3511,37.4882,25541.0811
2005-10-04 10:10:00,51.96,52.19,51.95,52.19,16514.514309159913,37.4882,37.6541,37.4809,37.6541,16514.5143
2005-10-04 10:15:00,52.2,52.25,52.18,52.2,11693.507026361678,37.6613,37.6974,37.6469,37.6613,11693.507
2005-10-04 10:20:00,52.18,52.21,52.18,52.21,7487.947481793004,37.6469,37.6685,37.6469,37.6685,7487.9475
2005-10-04 10:25:00,52.22,52.26,52.16,52.17,6051.902759257359,37.6757,37.7046,37.6325,37.6397,6051.9028
2005-10-04 10:30:00,52.17,52.17,52.04,52.06,8308.544466099087,37.6397,37.6397,37.5459,37.5603,8308.5445
2005-10-04 10:35:00,52.05,52.05,51.99,52.0,5026.156528874756,37.5531,37.5531,37.5098,37.517,5026.1565
2005-10-04 10:40:00,52.0,52.0,51.95,51.96,4308.134167606934,37.517,37.517,37.4809,37.4882,4308.1342
2005-10-04 10:45:00,51.95,51.96,51.9,51.9,5436.455021027798,37.4809,37.4882,37.4449,37.4449,5436.455
2005-10-04 10:50:00,51.89,51.96,51.85,51.96,6769.925120525182,37.4377,37.4882,37.4088,37.4882,6769.9251
2005-10-04 10:55:00,51.97,52.01,51.96,51.99,23797.3125448764,37.4954,37.5242,37.4882,37.5098,23797.3125
2005-10-04 11:00:00,51.98,51.99,51.94,51.94,6051.902759257359,37.5026,37.5098,37.4737,37.4737,6051.9028
2005-10-04 11:05:00,51.92,51.93,51.85,51.89,10975.484665093856,37.4593,37.4665,37.4088,37.4377,10975.4847
2005-10-04 11:10:00,51.89,51.93,51.88,51.91,9026.566827366907,37.4377,37.4665,37.4304,37.4521,9026.5668
2005-10-04 11:15:00,51.92,51.95,51.87,51.95,8616.268335213868,37.4593,37.4809,37.4232,37.4809,8616.2683
2005-10-04 11:20:00,51.95,51.99,51.92,51.99,7795.671350907785,37.4809,37.5098,37.4593,37.5098,7795.6714
2005-10-04 11:25:00,51.98,52.06,51.96,52.06,8000.820596984306,37.5026,37.5603,37.4882,37.5603,8000.8206
2005-10-04 11:30:00,52.06,52.17,52.05,52.15,11488.357780285158,37.5603,37.6397,37.5531,37.6252,11488.3578
2005-10-04 11:35:00,52.09,52.17,52.09,52.17,12616.67863370602,37.582,37.6397,37.582,37.6397,12616.6786
2005-10-04 11:40:00,52.18,52.21,52.09,52.1,7795.671350907785,37.6469,37.6685,37.582,37.5892,7795.6714
2005-10-04 11:45:00,52.09,52.12,52.03,52.12,12308.95476459124,37.582,37.6036,37.5387,37.6036,12308.9548
2005-10-04 11:50:00,52.12,52.12,52.1,52.1,3897.8356754538927,37.6036,37.6036,37.5892,37.5892,3897.8357
2005-10-04 11:55:00,52.07,52.22,52.07,52.21,19181.45450815468,37.5675,37.6757,37.5675,37.6685,19181.4545
2005-10-04 12:00:00,52.21,52.21,52.12,52.14,4205.559544568673,37.6685,37.6685,37.6036,37.618,4205.5595
2005-10-04 12:05:00,52.14,52.14,52.13,52.14,8000.820596984306,37.618,37.618,37.6108,37.618,8000.8206
2005-10-04 12:10:00,52.13,52.19,52.13,52.18,4821.007282798236,37.6108,37.6541,37.6108,37.6469,4821.0073
2005-10-04 12:15:00,52.2,52.21,52.17,52.18,4821.007282798236,37.6613,37.6685,37.6397,37.6469,4821.0073
2005-10-04 12:20:00,52.18,52.21,52.15,52.16,4205.559544568673,37.6469,37.6685,37.6252,37.6325,4205.5595
2005-10-04 12:25:00,52.17,52.22,52.16,52.22,4513.283413683455,37.6397,37.6757,37.6325,37.6757,4513.2834
2005-10-04 12:30:00,52.22,52.23,52.19,52.19,3897.8356754538927,37.6757,37.683,37.6541,37.6541,3897.8357
2005-10-04 12:35:00,52.19,52.2,52.14,52.16,5949.328136219099,37.6541,37.6613,37.618,37.6325,5949.3281
2005-10-04 12:40:00,52.16,52.23,52.16,52.21,3282.3879372243305,37.6325,37.683,37.6325,37.6685,3282.3879
2005-10-04 12:45:00,52.2,52.21,52.15,52.15,4923.581905836496,37.6613,37.6685,37.6252,37.6252,4923.5819
2005-10-04 12:50:00,52.16,52.17,52.15,52.15,4205.559544568673,37.6325,37.6397,37.6252,37.6252,4205.5595
2005-10-04 12:55:00,52.16,52.17,52.15,52.17,3282.3879372243305,37.6325,37.6397,37.6252,37.6397,3282.3879
2005-10-04 13:00:00,52.17,52.21,52.17,52.21,3795.261052415632,37.6397,37.6685,37.6397,37.6685,3795.2611
2005-10-04 13:05:00,52.21,52.22,52.2,52.22,4923.581905836496,37.6685,37.6757,37.6613,37.6757,4923.5819
2005-10-04 13:10:00,52.22,52.23,52.21,52.22,13539.850241050364,37.6757,37.683,37.6685,37.6757,13539.8502
2005-10-04 13:15:00,52.22,52.24,52.17,52.24,5231.305774951277,37.6757,37.6902,37.6397,37.6902,5231.3058
2005-10-04 13:20:00,52.24,52.25,52.22,52.25,7590.522104831264,37.6902,37.6974,37.6757,37.6974,7590.5221
2005-10-04 13:25:00,52.25,52.33,52.25,52.31,8923.992204328648,37.6974,37.7551,37.6974,37.7407,8923.9922
2005-10-04 13:30:00,52.31,52.32,52.3,52.31,7898.245973946045,37.7407,37.7479,37.7335,37.7407,7898.246
2005-10-04 13:35:00,52.31,52.31,52.29,52.3,7898.245973946045,37.7407,37.7407,37.7262,37.7335,7898.246
2005-10-04 13:40:00,52.3,52.34,52.27,52.31,11488.357780285158,37.7335,37.7623,37.7118,37.7407,11488.3578
2005-10-04 13:45:00,52.33,52.33,52.29,52.31,2872.089445071289,37.7551,37.7551,37.7262,37.7407,2872.0894
2005-10-04 13:50:00,52.3,52.3,52.24,52.24,5846.753513180839,37.7335,37.7335,37.6902,37.6902,5846.7535
2005-10-04 13:55:00,52.25,52.25,52.2,52.22,6154.47738229562,37.6974,37.6974,37.6613,37.6757,6154.4774
2005-10-04 14:00:00,52.22,52.22,52.16,52.16,5641.604267104318,37.6757,37.6757,37.6325,37.6325,5641.6043
2005-10-04 14:05:00,52.18,52.25,52.18,52.24,10565.186172940814,37.6469,37.6974,37.6469,37.6902,10565.1862
2005-10-04 14:10:00,52.24,52.24,52.22,52.22,14155.297979279923,37.6902,37.6902,37.6757,37.6757,14155.298
2005-10-04 14:15:00,52.22,52.24,52.21,52.24,9539.43994255821,37.6757,37.6902,37.6685,37.6902,9539.4399
2005-10-04 14:20:00,52.24,52.24,52.2,52.2,5539.029644066058,37.6902,37.6902,37.6613,37.6613,5539.0296
2005-10-04 14:25:00,52.19,52.19,52.07,52.14,12103.80551851472,37.6541,37.6541,37.5675,37.618,12103.8055
2005-10-04 14:30:00,52.11,52.12,52.01,52.03,8923.992204328648,37.5964,37.6036,37.5242,37.5387,8923.9922
2005-10-04 14:35:00,52.01,52.08,51.97,52.07,16514.514309159913,37.5242,37.5747,37.4954,37.5675,16514.5143
2005-10-04 14:40:00,52.07,52.08,52.03,52.07,6564.775874448661,37.5675,37.5747,37.5387,37.5675,6564.7759
2005-10-04 14:45:00,52.07,52.09,52.03,52.03,4615.858036721715,37.5675,37.582,37.5387,37.5387,4615.858
2005-10-04 14:50:00,52.04,52.04,52.0,52.03,6872.499743563442,37.5459,37.5459,37.517,37.5387,6872.4997
2005-10-04 14:55:00,52.02,52.02,51.85,51.85,11898.656272438198,37.5314,37.5314,37.4088,37.4088,11898.6563
2005-10-04 15:00:00,51.88,52.02,51.86,51.96,15181.044209662528,37.4304,37.5314,37.416,37.4882,15181.0442
2005-10-04 15:05:00,51.96,52.01,51.92,51.92,12924.402502820802,37.4882,37.5242,37.4593,37.4593,12924.4025
2005-10-04 15:10:00,51.89,51.98,51.87,51.87,8616.268335213868,37.4377,37.5026,37.4232,37.4232,8616.2683
2005-10-04 15:15:00,51.88,51.91,51.81,51.86,11898.656272438198,37.4304,37.4521,37.3799,37.416,11898.6563
2005-10-04 15:20:00,51.86,51.88,51.83,51.85,6462.201251410401,37.416,37.4304,37.3944,37.4088,6462.2013
2005-10-04 15:25:00,51.85,51.89,51.85,51.89,8205.969843060826,37.4088,37.4377,37.4088,37.4377,8205.9698
2005-10-04 15:30:00,51.89,51.91,51.85,51.91,15693.91732485383,37.4377,37.4521,37.4088,37.4521,15693.9173
2005-10-04 15:35:00,51.88,51.92,51.87,51.88,5744.178890142579,37.4304,37.4593,37.4232,37.4304,5744.1789
2005-10-04 15:40:00,51.89,51.9,51.83,51.83,8821.417581290389,37.4377,37.4449,37.3944,37.3944,8821.4176
2005-10-04 15:45:00,51.83,51.84,51.77,51.83,8821.417581290389,37.3944,37.4016,37.3511,37.3944,8821.4176
2005-10-04 15:50:00,51.83,51.85,51.68,51.72,15796.491947892093,37.3944,37.4088,37.2861,37.315,15796.4919
2005-10-04 15:55:00,51.73,51.73,51.71,51.71,9642.014565596472,37.3222,37.3222,37.3078,37.3078,9642.0146
2005-10-05 09:30:00,51.76,51.76,51.66,51.66,10360.036926864292,37.3439,37.3439,37.2717,37.2717,10360.0369
2005-10-05 09:35:00,51.6,51.63,51.57,51.62,5539.029644066058,37.2284,37.2501,37.2068,37.2429,5539.0296
2005-10-05 09:40:00,51.63,51.72,51.41,51.41,9949.738434711251,37.2501,37.315,37.0913,37.0913,9949.7384
2005-10-05 09:45:00,51.38,51.42,51.33,51.38,10257.462303826032,37.0697,37.0986,37.0336,37.0697,10257.4623
2005-10-05 09:50:00,51.39,51.48,51.39,51.48,6667.350497486921,37.0769,37.1418,37.0769,37.1418,6667.3505
2005-10-05 09:55:00,51.48,51.49,51.35,51.39,8923.992204328648,37.1418,37.1491,37.0481,37.0769,8923.9922
2005-10-05 10:00:00,51.39,51.39,51.28,51.34,10975.484665093856,37.0769,37.0769,36.9976,37.0408,10975.4847
2005-10-05 10:05:00,51.35,51.35,51.18,51.29,22361.26782234076,37.0481,37.0481,36.9254,37.0048,22361.2678
2005-10-05 10:10:00,51.29,51.33,51.25,51.3,14668.171094471229,37.0048,37.0336,36.9759,37.012,14668.1711
2005-10-05 10:15:00,51.29,51.3,51.14,51.21,13642.424864088624,37.0048,37.012,36.8965,36.947,13642.4249
2005-10-05 10:20:00,51.22,51.28,51.2,51.26,6872.499743563442,36.9543,36.9976,36.9398,36.9831,6872.4997
2005-10-05 10:25:00,51.25,51.25,51.2,51.21,2564.365575956508,36.9759,36.9759,36.9398,36.947,2564.3656
2005-10-05 10:30:00,51.2,51.2,51.14,51.16,11078.059288132115,36.9398,36.9398,36.8965,36.911,11078.0593
2005-10-05 10:35:00,51.16,51.32,51.16,51.32,10154.887680787771,36.911,37.0264,36.911,37.0264,10154.8877
2005-10-05 10:40:00,51.28,51.34,51.28,51.33,3897.8356754538927,36.9976,37.0408,36.9976,37.0336,3897.8357
2005-10-05 10:45:00,51.34,51.34,51.26,51.27,6154.47738229562,37.0408,37.0408,36.9831,36.9903,6154.4774
2005-10-05 10:50:00,51.28,51.28,51.19,51.19,1948.9178377269463,36.9976,36.9976,36.9326,36.9326,1948.9178
2005-10-05 10:55:00,51.19,51.22,51.17,51.21,4308.134167606934,36.9326,36.9543,36.9182,36.947,4308.1342
2005-10-05 11:00:00,51.2,51.2,51.13,51.13,4615.858036721715,36.9398,36.9398,36.8893,36.8893,4615.858
2005-10-05 11:05:00,51.14,51.22,51.14,51.22,4205.559544568673,36.8965,36.9543,36.8965,36.9543,4205.5595
2005-10-05 11:10:00,51.2,51.21,51.16,51.16,3282.3879372243305,36.9398,36.947,36.911,36.911,3282.3879
2005-10-05 11:15:00,51.17,51.25,51.16,51.23,8205.969843060826,36.9182,36.9759,36.911,36.9615,8205.9698
2005-10-05 11:20:00,51.23,51.24,51.17,51.18,7282.798235716484,36.9615,36.9687,36.9182,36.9254,7282.7982
2005-10-05 11:25:00,51.18,51.2,50.99,51.02,10052.313057749512,36.9254,36.9398,36.7883,36.81,10052.3131
2005-10-05 11:30:00,51.02,51.08,51.02,51.08,6462.201251410401,36.81,36.8533,36.81,36.8533,6462.2013
2005-10-05 11:35:00,51.08,51.14,51.08,51.12,7077.648989639963,36.8533,36.8965,36.8533,36.8821,7077.649
2005-10-05 11:40:00,51.13,51.19,51.1,51.18,7590.522104831264,36.8893,36.9326,36.8677,36.9254,7590.5221
2005-10-05 11:45:00,51.16,51.17,51.15,51.15,2154.067083803467,36.911,36.9182,36.9038,36.9038,2154.0671
2005-10-05 11:50:00,51.14,51.15,51.1,51.13,9847.163811672992,36.8965,36.9038,36.8677,36.8893,9847.1638
2005-10-05 11:55:00,51.13,51.15,51.12,51.12,3590.111806339112,36.8893,36.9038,36.8821,36.8821,3590.1118
2005-10-05 12:00:00,51.12,51.13,51.07,51.12,10667.760795979077,36.8821,36.8893,36.846,36.8821,10667.7608
2005-10-05 12:05:00,51.12,51.21,51.12,51.19,9642.014565596472,36.8821,36.947,36.8821,36.9326,9642.0146
2005-10-05 12:10:00,51.2,51.22,51.19,51.21,5231.305774951277,36.9398,36.9543,36.9326,36.947,5231.3058
2005-10-05 12:15:00,51.2,51.24,51.2,51.24,5641.604267104318,36.9398,36.9687,36.9398,36.9687,5641.6043
2005-10-05 12:20:00,51.23,51.25,51.2,51.2,4923.581905836496,36.9615,36.9759,36.9398,36.9398,4923.5819
2005-10-05 12:25:00,51.2,51.2,51.13,51.13,3077.2386911478097,36.9398,36.9398,36.8893,36.8893,3077.2387
2005-10-05 12:30:00,51.13,51.17,51.12,51.17,6564.775874448661,36.8893,36.9182,36.8821,36.9182,6564.7759
2005-10-05 12:35:00,51.18,51.2,51.14,51.15,3179.8133141860703,36.9254,36.9398,36.8965,36.9038,3179.8133
2005-10-05 12:40:00,51.13,51.13,51.08,51.08,3179.8133141860703,36.8893,36.8893,36.8533,36.8533,3179.8133
2005-10-05 12:45:00,51.08,51.09,51.07,51.09,4102.984921530413,36.8533,36.8605,36.846,36.8605,4102.9849
2005-10-05 12:50:00,51.08,51.1,51.04,51.05,4308.134167606934,36.8533,36.8677,36.8244,36.8316,4308.1342
2005-10-05 12:55:00,51.05,51.06,51.03,51.05,5128.731151913016,36.8316,36.8388,36.8172,36.8316,5128.7312
2005-10-05 13:00:00,51.05,51.13,51.05,51.12,5026.156528874756,36.8316,36.8893,36.8316,36.8821,5026.1565
2005-10-05 13:05:00,51.1,51.1,51.08,51.08,1743.7685916504256,36.8677,36.8677,36.8533,36.8533,1743.7686
2005-10-05 13:10:00,51.08,51.08,51.03,51.04,5949.328136219099,36.8533,36.8533,36.8172,36.8244,5949.3281
2005-10-05 13:15:00,51.05,51.07,51.04,51.06,4821.007282798236,36.8316,36.846,36.8244,36.8388,4821.0073
2005-10-05 13:20:00,51.06,51.14,51.05,51.11,7590.522104831264,36.8388,36.8965,36.8316,36.8749,7590.5221
2005-10-05 13:25:00,51.12,51.16,51.08,51.09,7487.947481793004,36.8821,36.911,36.8533,36.8605,7487.9475
2005-10-05 13:30:00,51.09,51.16,51.07,51.16,16104.215817006872,36.8605,36.911,36.846,36.911,16104.2158
2005-10-05 13:35:00,51.15,51.15,51.05,51.05,8411.119089137346,36.9038,36.9038,36.8316,36.8316,8411.1191
2005-10-05 13:40:00,51.04,51.04,50.97,50.98,3590.111806339112,36.8244,36.8244,36.7739,36.7811,3590.1118
2005-10-05 13:45:00,50.97,51.01,50.97,51.0,9847.163811672992,36.7739,36.8028,36.7739,36.7955,9847.1638
2005-10-05 13:50:00,51.0,51.01,50.97,50.99,5641.604267104318,36.7955,36.8028,36.7739,36.7883,5641.6043
2005-10-05 13:55:00,50.99,51.03,50.97,51.02,10052.313057749512,36.7883,36.8172,36.7739,36.81,10052.3131
2005-10-05 14:00:00,51.03,51.03,51.01,51.02,12411.5293876295,36.8172,36.8172,36.8028,36.81,12411.5294
2005-10-05 14:05:00,51.03,51.07,51.03,51.07,9539.43994255821,36.8172,36.846,36.8172,36.846,9539.4399
2005-10-05 14:10:00,51.07,51.09,51.04,51.08,6257.0520053338805,36.846,36.8605,36.8244,36.8533,6257.052
2005-10-05 14:15:00,51.08,51.16,51.08,51.1,14668.171094471229,36.8533,36.911,36.8533,36.8677,14668.1711
2005-10-05 14:20:00,51.09,51.17,51.09,51.17,11283.208534208636,36.8605,36.9182,36.8605,36.9182,11283.2085
2005-10-05 14:25:00,51.15,51.18,51.01,51.01,5846.753513180839,36.9038,36.9254,36.8028,36.8028,5846.7535
2005-10-05 14:30:00,51.04,51.07,50.98,51.0,9129.14145040517,36.8244,36.846,36.7811,36.7955,9129.1415
2005-10-05 14:35:00,51.0,51.04,50.97,50.97,11283.208534208636,36.7955,36.8244,36.7739,36.7739,11283.2085
2005-10-05 14:40:00,50.97,51.0,50.95,50.95,6051.902759257359,36.7739,36.7955,36.7595,36.7595,6051.9028
2005-10-05 14:45:00,50.95,50.96,50.85,50.85,13334.700994973842,36.7595,36.7667,36.6873,36.6873,13334.701
2005-10-05 14:50:00,50.85,50.94,50.85,50.94,7385.372858754744,36.6873,36.7522,36.6873,36.7522,7385.3729
2005-10-05 14:55:00,50.93,50.93,50.8,50.81,9539.43994255821,36.745,36.745,36.6512,36.6585,9539.4399
2005-10-05 15:00:00,50.81,50.81,50.75,50.78,7180.223612678223,36.6585,36.6585,36.6152,36.6368,7180.2236
2005-10-05 15:05:00,50.78,50.81,50.74,50.8,9026.566827366907,36.6368,36.6585,36.608,36.6512,9026.5668
2005-10-05 15:10:00,50.79,50.79,50.71,50.71,10975.484665093856,36.644,36.644,36.5863,36.5863,10975.4847
2005-10-05 15:15:00,50.71,50.73,50.6,50.63,9642.014565596472,36.5863,36.6007,36.5069,36.5286,9642.0146
2005-10-05 15:20:00,50.61,50.63,50.56,50.61,17540.260539542516,36.5142,36.5286,36.4781,36.5142,17540.2605
2005-10-05 15:25:00,50.62,50.66,50.55,50.66,21438.09621499641,36.5214,36.5502,36.4709,36.5502,21438.0962
2005-10-05 15:30:00,50.67,50.67,50.59,50.6,12821.82787978254,36.5574,36.5574,36.4997,36.5069,12821.8279
2005-10-05 15:35:00,50.59,50.62,50.45,50.48,16104.215817006872,36.4997,36.5214,36.3987,36.4204,16104.2158
2005-10-05 15:40:00,50.49,50.53,50.49,50.51,11898.656272438198,36.4276,36.4564,36.4276,36.442,11898.6563
2005-10-05 15:45:00,50.5,50.51,50.35,50.39,22566.41706841727,36.4348,36.442,36.3266,36.3554,22566.4171
2005-10-05 15:50:00,50.38,50.5,50.38,50.4,24617.90952918248,36.3482,36.4348,36.3482,36.3626,24617.9095
2005-10-05 15:55:00,50.4,50.4,50.35,50.36,22668.99169145553,36.3626,36.3626,36.3266,36.3338,22668.9917
2005-10-06 09:30:00,50.55,50.69,50.55,50.64,12206.38014155298,36.4709,36.5719,36.4709,36.5358,12206.3801
2005-10-06 09:35:00,50.64,50.73,50.61,50.73,9539.43994255821,36.5358,36.6007,36.5142,36.6007,9539.4399
2005-10-06 09:40:00,50.73,50.73,50.51,50.51,8513.693712175607,36.6007,36.6007,36.442,36.442,8513.6937
2005-10-06 09:45:00,50.41,50.53,50.41,50.5,6154.47738229562,36.3699,36.4564,36.3699,36.4348,6154.4774
2005-10-06 09:50:00,50.49,50.67,50.44,50.67,10360.036926864292,36.4276,36.5574,36.3915,36.5574,10360.0369
2005-10-06 09:55:00,50.65,50.77,50.63,50.65,11283.208534208636,36.543,36.6296,36.5286,36.543,11283.2085
2005-10-06 10:00:00,50.65,50.68,50.63,50.67,7077.648989639963,36.543,36.5647,36.5286,36.5574,7077.649
2005-10-06 10:05:00,50.68,50.69,50.67,50.67,28720.89445071289,36.5647,36.5719,36.5574,36.5574,28720.8945
2005-10-06 10:10:00,50.68,50.83,50.68,50.77,11283.208534208636,36.5647,36.6729,36.5647,36.6296,11283.2085
2005-10-06 10:15:00,50.78,50.79,50.7,50.71,7795.671350907785,36.6368,36.644,36.5791,36.5863,7795.6714
2005-10-06 10:20:00,50.71,50.71,50.65,50.71,11590.932403323415,36.5863,36.5863,36.543,36.5863,11590.9324
2005-10-06 10:25:00,50.72,50.73,50.69,50.73,3282.3879372243305,36.5935,36.6007,36.5719,36.6007,3282.3879
2005-10-06 10:30:00,50.74,50.89,50.69,50.86,71289.36301159093,36.608,36.7162,36.5719,36.6945,71289.363
2005-10-06 10:35:00,50.82,50.94,50.8,50.9,19591.753000307723,36.6657,36.7522,36.6512,36.7234,19591.753
2005-10-06 10:40:00,50.91,51.02,50.89,51.02,11488.357780285158,36.7306,36.81,36.7162,36.81,11488.3578
2005-10-06 10:45:00,51.02,51.07,51.0,51.0,4102.984921530413,36.81,36.846,36.7955,36.7955,4102.9849
2005-10-06 10:50:00,51.03,51.06,50.99,51.04,7898.245973946045,36.8172,36.8388,36.7883,36.8244,7898.246
2005-10-06 10:55:00,51.06,51.07,51.03,51.04,4205.559544568673,36.8388,36.846,36.8172,36.8244,4205.5595
2005-10-06 11:00:00,51.04,51.04,50.97,50.98,35388.24494819981,36.8244,36.8244,36.7739,36.7811,35388.2449
2005-10-06 11:05:00,50.98,51.03,50.97,51.03,9539.43994255821,36.7811,36.8172,36.7739,36.8172,9539.4399
2005-10-06 11:10:00,51.03,51.08,51.03,51.05,7282.798235716484,36.8172,36.8533,36.8172,36.8316,7282.7982
2005-10-06 11:15:00,51.05,51.12,51.05,51.08,14052.723356241666,36.8316,36.8821,36.8316,36.8533,14052.7234
2005-10-06 11:20:00,51.06,51.07,51.03,51.06,7180.223612678223,36.8388,36.846,36.8172,36.8388,7180.2236
2005-10-06 11:25:00,51.08,51.08,51.04,51.04,9436.86531951995,36.8533,36.8533,36.8244,36.8244,9436.8653
2005-10-06 11:30:00,51.02,51.08,51.02,51.08,11488.357780285158,36.81,36.8533,36.81,36.8533,11488.3578
2005-10-06 11:35:00,51.07,51.07,51.05,51.05,6769.925120525182,36.846,36.846,36.8316,36.8316,6769.9251
2005-10-06 11:40:00,51.06,51.06,50.89,50.91,14975.894963586008,36.8388,36.8388,36.7162,36.7306,14975.895
2005-10-06 11:45:00,50.91,50.95,50.9,50.95,7282.798235716484,36.7306,36.7595,36.7234,36.7595,7282.7982
2005-10-06 11:50:00,50.97,51.02,50.97,50.97,2872.089445071289,36.7739,36.81,36.7739,36.7739,2872.0894
2005-10-06 11:55:00,50.97,50.98,50.95,50.95,4615.858036721715,36.7739,36.7811,36.7595,36.7595,4615.858
2005-10-06 12:00:00,50.95,51.08,50.94,51.03,10154.887680787771,36.7595,36.8533,36.7522,36.8172,10154.8877
2005-10-06 12:05:00,51.04,51.05,50.96,50.96,5436.455021027798,36.8244,36.8316,36.7667,36.7667,5436.455
2005-10-06 12:10:00,50.96,50.97,50.89,50.9,5436.455021027798,36.7667,36.7739,36.7162,36.7234,5436.455
2005-10-06 12:15:00,50.89,50.91,50.85,50.85,4718.432659759975,36.7162,36.7306,36.6873,36.6873,4718.4327
2005-10-06 12:20:00,50.85,50.89,50.83,50.83,4205.559544568673,36.6873,36.7162,36.6729,36.6729,4205.5595
2005-10-06 12:25:00,50.83,50.86,50.69,50.69,8000.820596984306,36.6729,36.6945,36.5719,36.5719,8000.8206
2005-10-06 12:30:00,50.69,50.69,50.6,50.6,5949.328136219099,36.5719,36.5719,36.5069,36.5069,5949.3281
2005-10-06 12:35:00,50.61,50.63,50.57,50.61,5949.328136219099,36.5142,36.5286,36.4853,36.5142,5949.3281
2005-10-06 12:40:00,50.59,50.6,50.5,50.54,8103.395220022566,36.4997,36.5069,36.4348,36.4637,8103.3952
2005-10-06 12:45:00,50.57,50.58,50.54,50.55,9231.71607344343,36.4853,36.4925,36.4637,36.4709,9231.7161
2005-10-06 12:50:00,50.55,50.58,50.53,50.58,2256.6417068417272,36.4709,36.4925,36.4564,36.4925,2256.6417
2005-10-06 12:55:00,50.58,50.6,50.55,50.55,6051.902759257359,36.4925,36.5069,36.4709,36.4709,6051.9028
2005-10-06 13:00:00,50.54,50.66,50.54,50.62,6154.47738229562,36.4637,36.5502,36.4637,36.5214,6154.4774
2005-10-06 13:05:00,50.64,50.65,50.62,50.62,4102.984921530413,36.5358,36.543,36.5214,36.5214,4102.9849
2005-10-06 13:10:00,50.61,50.64,50.59,50.63,5744.178890142579,36.5142,36.5358,36.4997,36.5286,5744.1789
2005-10-06 13:15:00,50.63,50.63,50.57,50.57,6564.775874448661,36.5286,36.5286,36.4853,36.4853,6564.7759
2005-10-06 13:20:00,50.59,50.6,50.52,50.52,5231.305774951277,36.4997,36.5069,36.4492,36.4492,5231.3058
2005-10-06 13:25:00,50.54,50.54,50.5,50.52,5231.305774951277,36.4637,36.4637,36.4348,36.4492,5231.3058
2005-10-06 13:30:00,50.52,50.52,50.44,50.46,6154.47738229562,36.4492,36.4492,36.3915,36.4059,6154.4774
2005-10-06 13:35:00,50.48,50.53,50.47,50.47,7385.372858754744,36.4204,36.4564,36.4132,36.4132,7385.3729
2005-10-06 13:40:00,50.49,50.5,50.47,50.48,2769.514822033029,36.4276,36.4348,36.4132,36.4204,2769.5148
2005-10-06 13:45:00,50.48,50.48,50.4,50.42,5539.029644066058,36.4204,36.4204,36.3626,36.3771,5539.0296
2005-10-06 13:50:00,50.42,50.42,50.3,50.3,10872.910042055595,36.3771,36.3771,36.2905,36.2905,10872.91
2005-10-06 13:55:00,50.3,50.3,50.16,50.22,11385.783157246897,36.2905,36.2905,36.1895,36.2328,11385.7832
2005-10-06 14:00:00,50.22,50.23,50.14,50.15,12103.80551851472,36.2328,36.24,36.1751,36.1823,12103.8055
2005-10-06 14:05:00,50.17,50.24,50.16,50.2,5539.029644066058,36.1967,36.2472,36.1895,36.2184,5539.0296
2005-10-06 14:10:00,50.19,50.26,50.18,50.26,8411.119089137346,36.2111,36.2616,36.2039,36.2616,8411.1191
2005-10-06 14:15:00,50.26,50.32,50.24,50.3,6769.925120525182,36.2616,36.3049,36.2472,36.2905,6769.9251
2005-10-06 14:20:00,50.3,50.34,50.26,50.26,7693.096727869524,36.2905,36.3194,36.2616,36.2616,7693.0967
2005-10-06 14:25:00,50.26,50.37,50.26,50.35,4308.134167606934,36.2616,36.341,36.2616,36.3266,4308.1342
2005-10-06 14:30:00,50.33,50.35,50.29,50.29,4923.581905836496,36.3121,36.3266,36.2833,36.2833,4923.5819
2005-10-06 14:35:00,50.29,50.29,50.19,50.28,9129.14145040517,36.2833,36.2833,36.2111,36.2761,9129.1415
2005-10-06 14:40:00,50.28,50.3,50.24,50.26,6975.074366601702,36.2761,36.2905,36.2472,36.2616,6975.0744
2005-10-06 14:45:00,50.26,50.37,50.26,50.35,8411.119089137346,36.2616,36.341,36.2616,36.3266,8411.1191
2005-10-06 14:50:00,50.34,50.34,50.16,50.2,8616.268335213868,36.3194,36.3194,36.1895,36.2184,8616.2683
2005-10-06 14:55:00,50.22,50.26,50.21,50.25,7180.223612678223,36.2328,36.2616,36.2256,36.2544,7180.2236
2005-10-06 15:00:00,50.26,50.28,50.22,50.27,9231.71607344343,36.2616,36.2761,36.2328,36.2689,9231.7161
2005-10-06 15:05:00,50.26,50.27,50.21,50.22,22156.11857626423,36.2616,36.2689,36.2256,36.2328,22156.1186
2005-10-06 15:10:00,50.22,50.34,50.22,50.34,17129.962047389476,36.2328,36.3194,36.2328,36.3194,17129.962
2005-10-06 15:15:00,50.36,50.37,50.31,50.31,9334.29069648169,36.3338,36.341,36.2977,36.2977,9334.2907
2005-10-06 15:20:00,50.3,50.31,50.22,50.23,10770.335419017334,36.2905,36.2977,36.2328,36.24,10770.3354
2005-10-06 15:25:00,50.22,50.3,50.22,50.25,7693.096727869524,36.2328,36.2905,36.2328,36.2544,7693.0967
2005-10-06 15:30:00,50.24,50.26,50.22,50.22,34670.22258693199,36.2472,36.2616,36.2328,36.2328,34670.2226
2005-10-06 15:35:00,50.22,50.23,50.15,50.19,46774.02810544671,36.2328,36.24,36.1823,36.2111,46774.0281
2005-10-06 15:40:00,50.18,50.35,50.18,50.35,11385.783157246897,36.2039,36.3266,36.2039,36.3266,11385.7832
2005-10-06 15:45:00,50.36,50.74,50.36,50.74,36413.991178582415,36.3338,36.608,36.3338,36.608,36413.9912
2005-10-06 15:50:00,50.74,50.75,50.7,50.7,50158.9906657093,36.608,36.6152,36.5791,36.5791,50158.9907
2005-10-06 15:55:00,50.7,50.7,50.68,50.69,13437.275618012103,36.5791,36.5791,36.5647,36.5719,13437.2756
2005-10-07 09:30:00,50.76,50.82,50.76,50.79,8923.992204328648,36.6224,36.6657,36.6224,36.644,8923.9922
2005-10-07 09:35:00,50.74,50.74,50.62,50.69,8513.693712175607,36.608,36.608,36.5214,36.5719,8513.6937
2005-10-07 09:40:00,50.65,50.69,50.58,50.68,6667.350497486921,36.543,36.5719,36.4925,36.5647,6667.3505
2005-10-07 09:45:00,50.68,50.75,50.59,50.62,10975.484665093856,36.5647,36.6152,36.4997,36.5214,10975.4847
2005-10-07 09:50:00,50.6,50.62,50.53,50.54,10052.313057749512,36.5069,36.5214,36.4564,36.4637,10052.3131
2005-10-07 09:55:00,50.56,50.75,50.56,50.75,7898.245973946045,36.4781,36.6152,36.4781,36.6152,7898.246
2005-10-07 10:00:00,50.74,50.75,50.59,50.68,11488.357780285158,36.608,36.6152,36.4997,36.5647,11488.3578
2005-10-07 10:05:00,50.68,50.72,50.55,50.59,9026.566827366907,36.5647,36.5935,36.4709,36.4997,9026.5668
2005-10-07 10:10:00,50.58,50.6,50.57,50.58,6769.925120525182,36.4925,36.5069,36.4853,36.4925,6769.9251
2005-10-07 10:15:00,50.57,50.64,50.57,50.57,8513.693712175607,36.4853,36.5358,36.4853,36.4853,8513.6937
2005-10-07 10:20:00,50.57,50.62,50.53,50.62,10872.910042055595,36.4853,36.5214,36.4564,36.5214,10872.91
2005-10-07 10:25:00,50.69,50.73,50.6,50.61,15078.46958662427,36.5719,36.6007,36.5069,36.5142,15078.4696
2005-10-07 10:30:00,50.59,50.65,50.57,50.6,13026.977125859064,36.4997,36.543,36.4853,36.5069,13026.9771
2005-10-07 10:35:00,50.59,50.69,50.59,50.62,6462.201251410401,36.4997,36.5719,36.4997,36.5214,6462.2013
2005-10-07 10:40:00,50.62,50.62,50.54,50.57,5744.178890142579,36.5214,36.5214,36.4637,36.4853,5744.1789
2005-10-07 10:45:00,50.58,50.58,50.35,50.39,14668.171094471229,36.4925,36.4925,36.3266,36.3554,14668.1711
2005-10-07 10:50:00,50.38,50.43,50.35,50.39,16924.812801312954,36.3482,36.3843,36.3266,36.3554,16924.8128
2005-10-07 10:55:00,50.39,50.42,50.36,50.36,13334.700994973842,36.3554,36.3771,36.3338,36.3338,13334.701
2005-10-07 11:00:00,50.36,50.42,50.3,50.38,19591.753000307723,36.3338,36.3771,36.2905,36.3482,19591.753
2005-10-07 11:05:00,50.39,50.44,50.27,50.27,12924.402502820802,36.3554,36.3915,36.2689,36.2689,12924.4025
2005-10-07 11:10:00,50.27,50.34,50.26,50.26,12924.402502820802,36.2689,36.3194,36.2616,36.2616,12924.4025
2005-10-07 11:15:00,50.26,50.27,50.21,50.21,8718.842958252128,36.2616,36.2689,36.2256,36.2256,8718.843
2005-10-07 11:20:00,50.21,50.22,50.11,50.14,14873.320340547749,36.2256,36.2328,36.1534,36.1751,14873.3203
2005-10-07 11:25:00,50.13,50.21,50.12,50.17,11385.783157246897,36.1678,36.2256,36.1606,36.1967,11385.7832
2005-10-07 11:30:00,50.18,50.18,50.11,50.12,22976.71556057032,36.2039,36.2039,36.1534,36.1606,22976.7156
2005-10-07 11:35:00,50.12,50.12,50.04,50.06,14360.447225356444,36.1606,36.1606,36.1029,36.1173,14360.4472
2005-10-07 11:40:00,50.05,50.15,50.05,50.1,11590.932403323415,36.1101,36.1823,36.1101,36.1462,11590.9324
2005-10-07 11:45:00,50.1,50.11,49.99,50.0,15693.91732485383,36.1462,36.1534,36.0668,36.0741,15693.9173
2005-10-07 11:50:00,49.99,50.11,49.97,50.11,13334.700994973842,36.0668,36.1534,36.0524,36.1534,13334.701
2005-10-07 11:55:00,50.11,50.15,50.08,50.1,29849.215304133755,36.1534,36.1823,36.1318,36.1462,29849.2153
2005-10-07 12:00:00,50.09,50.16,50.05,50.16,13334.700994973842,36.139,36.1895,36.1101,36.1895,13334.701
2005-10-07 12:05:00,50.16,50.22,50.05,50.05,15078.46958662427,36.1895,36.2328,36.1101,36.1101,15078.4696
2005-10-07 12:10:00,50.04,50.11,50.04,50.04,11590.932403323415,36.1029,36.1534,36.1029,36.1029,11590.9324
2005-10-07 12:15:00,50.04,50.06,50.02,50.05,14873.320340547749,36.1029,36.1173,36.0885,36.1101,14873.3203
2005-10-07 12:20:00,50.05,50.09,50.01,50.03,24412.76028310596,36.1101,36.139,36.0813,36.0957,24412.7603
2005-10-07 12:25:00,50.03,50.04,50.01,50.04,36926.86429377372,36.0957,36.1029,36.0813,36.1029,36926.8643
2005-10-07 12:30:00,50.04,50.07,50.04,50.05,8513.693712175607,36.1029,36.1246,36.1029,36.1101,8513.6937
2005-10-07 12:35:00,50.04,50.08,50.03,50.05,15078.46958662427,36.1029,36.1318,36.0957,36.1101,15078.4696
2005-10-07 12:40:00,50.05,50.09,50.04,50.09,5846.753513180839,36.1101,36.139,36.1029,36.139,5846.7535
2005-10-07 12:45:00,50.11,50.12,50.05,50.05,15796.491947892093,36.1534,36.1606,36.1101,36.1101,15796.4919
2005-10-07 12:50:00,50.06,50.16,50.06,50.11,15693.91732485383,36.1173,36.1895,36.1173,36.1534,15693.9173
2005-10-07 12:55:00,50.18,50.18,50.13,50.14,8821.417581290389,36.2039,36.2039,36.1678,36.1751,8821.4176
2005-10-07 13:00:00,50.13,50.13,50.11,50.12,9847.163811672992,36.1678,36.1678,36.1534,36.1606,9847.1638
2005-10-07 13:05:00,50.12,50.22,50.12,50.21,12821.82787978254,36.1606,36.2328,36.1606,36.2256,12821.8279
2005-10-07 13:10:00,50.22,50.28,50.22,50.27,20207.200738537285,36.2328,36.2761,36.2328,36.2689,20207.2007
2005-10-07 13:15:00,50.26,50.3,50.26,50.3,7590.522104831264,36.2616,36.2905,36.2616,36.2905,7590.5221
2005-10-07 13:20:00,50.28,50.33,50.27,50.33,21745.82008411119,36.2761,36.3121,36.2689,36.3121,21745.8201
2005-10-07 13:25:00,50.33,50.4,50.31,50.32,8923.992204328648,36.3121,36.3626,36.2977,36.3049,8923.9922
2005-10-07 13:30:00,50.32,50.36,50.32,50.36,12719.25325674428,36.3049,36.3338,36.3049,36.3338,12719.2533
2005-10-07 13:35:00,50.34,50.45,50.34,50.35,18976.30526207816,36.3194,36.3987,36.3194,36.3266,18976.3053
2005-10-07 13:40:00,50.34,50.43,50.34,50.38,11796.081649399935,36.3194,36.3843,36.3194,36.3482,11796.0816
2005-10-07 13:45:00,50.37,50.51,50.37,50.44,22566.41706841727,36.341,36.442,36.341,36.3915,22566.4171
2005-10-07 13:50:00,50.43,50.43,50.35,50.35,22053.54395322597,36.3843,36.3843,36.3266,36.3266,22053.544
2005-10-07 13:55:00,50.35,50.35,50.31,50.32,34259.92409477895,36.3266,36.3266,36.2977,36.3049,34259.9241
2005-10-07 14:00:00,50.32,50.32,50.27,50.29,12821.82787978254,36.3049,36.3049,36.2689,36.2833,12821.8279
2005-10-07 14:05:00,50.27,50.27,50.14,50.2,12821.82787978254,36.2689,36.2689,36.1751,36.2184,12821.8279
2005-10-07 14:10:00,50.21,50.27,50.17,50.27,9436.86531951995,36.2256,36.2689,36.1967,36.2689,9436.8653
2005-10-07 14:15:00,50.27,50.28,50.21,50.23,10052.313057749512,36.2689,36.2761,36.2256,36.24,10052.3131
2005-10-07 14:20:00,50.23,50.29,50.23,50.25,9129.14145040517,36.24,36.2833,36.24,36.2544,9129.1415
2005-10-07 14:25:00,50.26,50.27,50.24,50.24,5539.029644066058,36.2616,36.2689,36.2472,36.2472,5539.0296
2005-10-07 14:30:00,50.24,50.25,50.23,50.23,8821.417581290389,36.2472,36.2544,36.24,36.24,8821.4176
2005-10-07 14:35:00,50.23,50.23,50.21,50.23,12103.80551851472,36.24,36.24,36.2256,36.24,12103.8055
2005-10-07 14:40:00,50.29,50.47,50.24,50.36,14052.723356241666,36.2833,36.4132,36.2472,36.3338,14052.7234
2005-10-07 14:45:00,50.35,50.36,50.3,50.31,16514.514309159913,36.3266,36.3338,36.2905,36.2977,16514.5143
2005-10-07 14:50:00,50.3,50.32,50.25,50.27,51800.18463432146,36.2905,36.3049,36.2544,36.2689,51800.1846
2005-10-07 14:55:00,50.26,50.26,50.21,50.22,11796.081649399935,36.2616,36.2616,36.2256,36.2328,11796.0816
2005-10-07 15:00:00,50.22,50.26,50.21,50.26,13642.424864088624,36.2328,36.2616,36.2256,36.2616,13642.4249
2005-10-07 15:05:00,50.26,50.26,50.21,50.23,17847.984408657296,36.2616,36.2616,36.2256,36.24,17847.9844
2005-10-07 15:10:00,50.22,50.3,50.22,50.28,11078.059288132115,36.2328,36.2905,36.2328,36.2761,11078.0593
2005-10-07 15:15:00,50.28,50.33,50.28,50.32,22566.41706841727,36.2761,36.3121,36.2761,36.3049,22566.4171
2005-10-07 15:20:00,50.32,50.41,50.32,50.4,39901.52836188327,36.3049,36.3699,36.3049,36.3626,39901.5284
2005-10-07 15:25:00,50.4,50.45,50.4,50.44,39080.93137757719,36.3626,36.3987,36.3626,36.3915,39080.9314
2005-10-07 15:30:00,50.44,50.5,50.42,50.49,75802.64642527439,36.3915,36.4348,36.3771,36.4276,75802.6464
2005-10-07 15:35:00,50.49,50.49,50.44,50.44,23899.887167914658,36.4276,36.4276,36.3915,36.3915,23899.8872
2005-10-07 15:40:00,50.45,50.45,50.37,50.37,39388.65524669197,36.3987,36.3987,36.341,36.341,39388.6552
2005-10-07 15:45:00,50.37,50.6,50.36,50.55,29849.215304133755,36.341,36.5069,36.3338,36.4709,29849.2153
2005-10-07 15:50:00,50.54,50.55,50.45,50.45,17745.40978561904,36.4637,36.4709,36.3987,36.3987,17745.4098
2005-10-07 15:55:00,50.46,50.53,50.45,50.51,57441.78890142578,36.4059,36.4564,36.3987,36.442,57441.7889
2005-10-10 09:30:00,50.47,50.47,50.42,50.47,6051.902759257359,36.4132,36.4132,36.3771,36.4132,6051.9028
2005-10-10 09:35:00,50.47,50.48,50.23,50.24,5744.178890142579,36.4132,36.4204,36.24,36.2472,5744.1789
2005-10-10 09:40:00,50.23,50.26,50.15,50.19,13129.551748897322,36.24,36.2616,36.1823,36.2111,13129.5517
2005-10-10 09:45:00,50.19,50.26,50.16,50.21,6872.499743563442,36.2111,36.2616,36.1895,36.2256,6872.4997
2005-10-10 09:50:00,50.21,50.28,50.09,50.09,7487.947481793004,36.2256,36.2761,36.139,36.139,7487.9475
2005-10-10 09:55:00,50.09,50.17,50.09,50.16,3590.111806339112,36.139,36.1967,36.139,36.1895,3590.1118
2005-10-10 10:00:00,50.14,50.15,49.94,49.98,9231.71607344343,36.1751,36.1823,36.0308,36.0596,9231.7161
2005-10-10 10:05:00,49.98,50.07,49.98,50.03,8103.395220022566,36.0596,36.1246,36.0596,36.0957,8103.3952
2005-10-10 10:10:00,50.04,50.04,49.94,49.95,5539.029644066058,36.1029,36.1029,36.0308,36.038,5539.0296
2005-10-10 10:15:00,49.95,49.98,49.95,49.98,5128.731151913016,36.038,36.0596,36.038,36.0596,5128.7312
2005-10-10 10:20:00,50.05,50.12,50.01,50.08,5436.455021027798,36.1101,36.1606,36.0813,36.1318,5436.455
2005-10-10 10:25:00,50.09,50.13,50.09,50.13,5026.156528874756,36.139,36.1678,36.139,36.1678,5026.1565
2005-10-10 10:30:00,50.12,50.15,50.12,50.15,1846.343214688686,36.1606,36.1823,36.1606,36.1823,1846.3432
2005-10-10 10:35:00,50.14,50.18,50.12,50.14,7282.798235716484,36.1751,36.2039,36.1606,36.1751,7282.7982
2005-10-10 10:40:00,50.14,50.19,50.14,50.19,4923.581905836496,36.1751,36.2111,36.1751,36.2111,4923.5819
2005-10-10 10:45:00,50.19,50.3,50.19,50.24,12001.23089547646,36.2111,36.2905,36.2111,36.2472,12001.2309
2005-10-10 10:50:00,50.25,50.3,50.22,50.3,5641.604267104318,36.2544,36.2905,36.2328,36.2905,5641.6043
2005-10-10 10:55:00,50.3,50.4,50.27,50.4,27695.148220330288,36.2905,36.3626,36.2689,36.3626,27695.1482
2005-10-10 11:00:00,50.38,50.55,50.37,50.49,31285.2600266694,36.3482,36.4709,36.341,36.4276,31285.26
2005-10-10 11:05:00,50.5,50.58,50.5,50.57,10565.186172940814,36.4348,36.4925,36.4348,36.4853,10565.1862
2005-10-10 11:10:00,50.57,50.58,50.55,50.55,4308.134167606934,36.4853,36.4925,36.4709,36.4709,4308.1342
2005-10-10 11:15:00,50.56,50.56,50.51,50.53,8103.395220022566,36.4781,36.4781,36.442,36.4564,8103.3952
2005-10-10 11:20:00,50.53,50.54,50.51,50.52,6462.201251410401,36.4564,36.4637,36.442,36.4492,6462.2013
2005-10-10 11:25:00,50.53,50.58,50.53,50.54,5949.328136219099,36.4564,36.4925,36.4564,36.4637,5949.3281
2005-10-10 11:30:00,50.55,50.58,50.5,50.5,18771.15601600164,36.4709,36.4925,36.4348,36.4348,18771.156
2005-10-10 11:35:00,50.51,50.51,50.47,50.47,4718.432659759975,36.442,36.442,36.4132,36.4132,4718.4327
2005-10-10 11:40:00,50.46,50.46,50.3,50.31,9642.014565596472,36.4059,36.4059,36.2905,36.2977,9642.0146
2005-10-10 11:45:00,50.32,50.35,50.3,50.31,5846.753513180839,36.3049,36.3266,36.2905,36.2977,5846.7535
2005-10-10 11:50:00,50.31,50.32,50.29,50.3,5026.156528874756,36.2977,36.3049,36.2833,36.2905,5026.1565
2005-10-10 11:55:00,50.3,50.31,50.3,50.3,3384.962560262591,36.2905,36.2977,36.2905,36.2905,3384.9626
2005-10-10 12:00:00,50.3,50.33,50.3,50.31,7180.223612678223,36.2905,36.3121,36.2905,36.2977,7180.2236
2005-10-10 12:05:00,50.31,50.42,50.31,50.41,7385.372858754744,36.2977,36.3771,36.2977,36.3699,7385.3729
2005-10-10 12:10:00,50.42,50.42,50.37,50.38,3077.2386911478097,36.3771,36.3771,36.341,36.3482,3077.2387
2005-10-10 12:15:00,50.38,50.38,50.36,50.36,1025.7462303826032,36.3482,36.3482,36.3338,36.3338,1025.7462
2005-10-10 12:20:00,50.36,50.4,50.35,50.39,5436.455021027798,36.3338,36.3626,36.3266,36.3554,5436.455
2005-10-10 12:25:00,50.38,50.38,50.33,50.34,4718.432659759975,36.3482,36.3482,36.3121,36.3194,4718.4327
2005-10-10 12:30:00,50.34,50.35,50.3,50.3,3077.2386911478097,36.3194,36.3266,36.2905,36.2905,3077.2387
2005-10-10 12:35:00,50.3,50.32,50.3,50.32,6359.626628372141,36.2905,36.3049,36.2905,36.3049,6359.6266
2005-10-10 12:40:00,50.31,50.35,50.31,50.33,2974.6640681095496,36.2977,36.3266,36.2977,36.3121,2974.6641
2005-10-10 12:45:00,50.34,50.37,50.31,50.37,6667.350497486921,36.3194,36.341,36.2977,36.341,6667.3505
2005-10-10 12:50:00,50.34,50.45,50.34,50.38,11488.357780285158,36.3194,36.3987,36.3194,36.3482,11488.3578
2005-10-10 12:55:00,50.39,50.42,50.39,50.42,1436.0447225356447,36.3554,36.3771,36.3554,36.3771,1436.0447
2005-10-10 13:00:00,50.42,50.42,50.39,50.39,1128.3208534208636,36.3771,36.3771,36.3554,36.3554,1128.3209
2005-10-10 13:05:00,50.4,50.4,50.38,50.4,6257.0520053338805,36.3626,36.3626,36.3482,36.3626,6257.052
2005-10-10 13:10:00,50.4,50.4,50.37,50.38,4615.858036721715,36.3626,36.3626,36.341,36.3482,4615.858
2005-10-10 13:15:00,50.38,50.41,50.37,50.4,5026.156528874756,36.3482,36.3699,36.341,36.3626,5026.1565
2005-10-10 13:20:00,50.4,50.4,50.38,50.38,3282.3879372243305,36.3626,36.3626,36.3482,36.3482,3282.3879
2005-10-10 13:25:00,50.39,50.39,50.37,50.37,3590.111806339112,36.3554,36.3554,36.341,36.341,3590.1118
2005-10-10 13:30:00,50.37,50.51,50.37,50.51,22566.41706841727,36.341,36.442,36.341,36.442,22566.4171
2005-10-10 13:35:00,50.49,50.51,50.46,50.47,9539.43994255821,36.4276,36.442,36.4059,36.4132,9539.4399
2005-10-10 13:40:00,50.46,50.46,50.41,50.42,13642.424864088624,36.4059,36.4059,36.3699,36.3771,13642.4249
2005-10-10 13:45:00,50.42,50.42,50.37,50.37,2359.216329879988,36.3771,36.3771,36.341,36.341,2359.2163
2005-10-10 13:50:00,50.37,50.37,50.27,50.28,5128.731151913016,36.341,36.341,36.2689,36.2761,5128.7312
2005-10-10 13:55:00,50.27,50.27,50.25,50.25,2256.6417068417272,36.2689,36.2689,36.2544,36.2544,2256.6417
2005-10-10 14:00:00,50.25,50.25,50.22,50.22,3897.8356754538927,36.2544,36.2544,36.2328,36.2328,3897.8357
2005-10-10 14:05:00,50.2,50.21,50.13,50.13,7282.798235716484,36.2184,36.2256,36.1678,36.1678,7282.7982
2005-10-10 14:10:00,50.13,50.16,50.11,50.11,6359.626628372141,36.1678,36.1895,36.1534,36.1534,6359.6266
2005-10-10 14:15:00,50.11,50.13,50.08,50.1,7282.798235716484,36.1534,36.1678,36.1318,36.1462,7282.7982
2005-10-10 14:20:00,50.09,50.09,49.99,49.99,8821.417581290389,36.139,36.139,36.0668,36.0668,8821.4176
2005-10-10 14:25:00,49.99,49.99,49.97,49.98,7795.671350907785,36.0668,36.0668,36.0524,36.0596,7795.6714
2005-10-10 14:30:00,49.97,50.04,49.96,50.04,16822.238178274692,36.0524,36.1029,36.0452,36.1029,16822.2382
2005-10-10 14:35:00,50.04,50.13,50.04,50.05,31798.1331418607,36.1029,36.1678,36.1029,36.1101,31798.1331
2005-10-10 14:40:00,50.04,50.05,50.01,50.02,8923.992204328648,36.1029,36.1101,36.0813,36.0885,8923.9922
2005-10-10 14:45:00,50.03,50.04,49.97,49.97,11078.059288132115,36.0957,36.1029,36.0524,36.0524,11078.0593
2005-10-10 14:50:00,49.98,50.15,49.98,50.12,12001.23089547646,36.0596,36.1823,36.0596,36.1606,12001.2309
2005-10-10 14:55:00,50.16,50.17,50.12,50.12,8718.842958252128,36.1895,36.1967,36.1606,36.1606,8718.843
2005-10-10 15:00:00,50.11,50.17,50.11,50.11,10872.910042055595,36.1534,36.1967,36.1534,36.1534,10872.91
2005-10-10 15:05:00,50.12,50.18,50.11,50.18,59082.98287003795,36.1606,36.2039,36.1534,36.2039,59082.9829
2005-10-10 15:10:00,50.18,50.19,50.16,50.17,4513.283413683455,36.2039,36.2111,36.1895,36.1967,4513.2834
2005-10-10 15:15:00,50.16,50.17,50.12,50.12,5231.305774951277,36.1895,36.1967,36.1606,36.1606,5231.3058
2005-10-10 15:20:00,50.14,50.22,50.14,50.22,6564.775874448661,36.1751,36.2328,36.1751,36.2328,6564.7759
2005-10-10 15:25:00,50.21,50.21,50.12,50.12,8103.395220022566,36.2256,36.2256,36.1606,36.1606,8103.3952
2005-10-10 15:30:00,50.12,50.16,50.12,50.16,16822.238178274692,36.1606,36.1895,36.1606,36.1895,16822.2382
2005-10-10 15:35:00,50.16,50.23,50.14,50.22,9847.163811672992,36.1895,36.24,36.1751,36.2328,9847.1638
2005-10-10 15:40:00,50.2,50.2,50.12,50.13,9847.163811672992,36.2184,36.2184,36.1606,36.1678,9847.1638
2005-10-10 15:45:00,50.14,50.16,50.14,50.15,3897.8356754538927,36.1751,36.1895,36.1751,36.1823,3897.8357
2005-10-10 15:50:00,50.15,50.17,50.13,50.17,8718.842958252128,36.1823,36.1967,36.1678,36.1967,8718.843
2005-10-10 15:55:00,50.16,50.19,50.14,50.17,20822.648476766848,36.1895,36.2111,36.1751,36.1967,20822.6485
2005-10-11 09:30:00,50.11,50.19,50.02,50.12,20617.49923069033,36.1534,36.2111,36.0885,36.1606,20617.4992
2005-10-11 09:35:00,50.11,50.14,50.04,50.14,7282.798235716484,36.1534,36.1751,36.1029,36.1751,7282.7982
2005-10-11 09:40:00,50.12,50.16,50.09,50.16,16001.641193968611,36.1606,36.1895,36.139,36.1895,16001.6412
2005-10-11 09:45:00,50.15,50.29,50.15,50.24,8923.992204328648,36.1823,36.2833,36.1823,36.2472,8923.9922
2005-10-11 09:50:00,50.24,50.26,50.22,50.26,6359.626628372141,36.2472,36.2616,36.2328,36.2616,6359.6266
2005-10-11 09:55:00,50.26,50.26,50.2,50.24,3590.111806339112,36.2616,36.2616,36.2184,36.2472,3590.1118
2005-10-11 10:00:00,50.27,50.36,50.26,50.26,14463.021848394706,36.2689,36.3338,36.2616,36.2616,14463.0218
2005-10-11 10:05:00,50.27,50.27,50.16,50.18,2769.514822033029,36.2689,36.2689,36.1895,36.2039,2769.5148
2005-10-11 10:10:00,50.18,50.2,50.13,50.16,8103.395220022566,36.2039,36.2184,36.1678,36.1895,8103.3952
2005-10-11 10:15:00,50.15,50.16,50.1,50.11,7180.223612678223,36.1823,36.1895,36.1462,36.1534,7180.2236
2005-10-11 10:20:00,50.11,50.11,50.03,50.08,7077.648989639963,36.1534,36.1534,36.0957,36.1318,7077.649
2005-10-11 10:25:00,50.04,50.16,50.04,50.16,7487.947481793004,36.1029,36.1895,36.1029,36.1895,7487.9475
2005-10-11 10:30:00,50.19,50.25,50.19,50.22,32105.857010975484,36.2111,36.2544,36.2111,36.2328,32105.857
2005-10-11 10:35:00,50.21,50.24,50.21,50.22,4102.984921530413,36.2256,36.2472,36.2256,36.2328,4102.9849
2005-10-11 10:40:00,50.22,50.22,50.12,50.16,31695.558518822443,36.2328,36.2328,36.1606,36.1895,31695.5585
2005-10-11 10:45:00,50.16,50.21,50.16,50.2,9026.566827366907,36.1895,36.2256,36.1895,36.2184,9026.5668
2005-10-11 10:50:00,50.2,50.2,50.16,50.16,15283.61883270079,36.2184,36.2184,36.1895,36.1895,15283.6188
2005-10-11 10:55:00,50.16,50.19,50.16,50.18,10257.462303826032,36.1895,36.2111,36.1895,36.2039,10257.4623
2005-10-11 11:00:00,50.17,50.18,50.12,50.12,9026.566827366907,36.1967,36.2039,36.1606,36.1606,9026.5668
2005-10-11 11:05:00,50.13,50.16,50.09,50.16,11693.507026361678,36.1678,36.1895,36.139,36.1895,11693.507
2005-10-11 11:10:00,50.16,50.17,50.07,50.07,11283.208534208636,36.1895,36.1967,36.1246,36.1246,11283.2085
2005-10-11 11:15:00,50.07,50.16,50.07,50.14,7898.245973946045,36.1246,36.1895,36.1246,36.1751,7898.246
2005-10-11 11:20:00,50.16,50.17,50.06,50.06,5949.328136219099,36.1895,36.1967,36.1173,36.1173,5949.3281
2005-10-11 11:25:00,50.06,50.11,49.96,49.98,8513.693712175607,36.1173,36.1534,36.0452,36.0596,8513.6937
2005-10-11 11:30:00,49.98,50.01,49.94,49.95,4410.708790645194,36.0596,36.0813,36.0308,36.038,4410.7088
2005-10-11 11:35:00,49.94,49.95,49.87,49.87,6359.626628372141,36.0308,36.038,35.9803,35.9803,6359.6266
2005-10-11 11:40:00,49.87,49.87,49.81,49.81,12001.23089547646,35.9803,35.9803,35.937,35.937,12001.2309
2005-10-11 11:45:00,49.82,49.83,49.8,49.82,13232.126371935585,35.9442,35.9514,35.9298,35.9442,13232.1264
2005-10-11 11:50:00,49.82,49.84,49.82,49.82,25438.506513488563,35.9442,35.9586,35.9442,35.9442,25438.5065
2005-10-11 11:55:00,49.83,49.84,49.82,49.83,5436.455021027798,35.9514,35.9586,35.9442,35.9514,5436.455
2005-10-11 12:00:00,49.83,49.84,49.83,49.83,25233.35726741204,35.9514,35.9586,35.9514,35.9514,25233.3573
2005-10-11 12:05:00,49.83,49.84,49.79,49.8,12821.82787978254,35.9514,35.9586,35.9225,35.9298,12821.8279
2005-10-11 12:10:00,49.79,49.79,49.7,49.7,9847.163811672992,35.9225,35.9225,35.8576,35.8576,9847.1638
2005-10-11 12:15:00,49.69,49.69,49.62,49.62,5333.880397989537,35.8504,35.8504,35.7999,35.7999,5333.8804
2005-10-11 12:20:00,49.59,49.59,49.56,49.58,30156.93917324854,35.7782,35.7782,35.7566,35.771,30156.9392
2005-10-11 12:25:00,49.58,49.59,49.58,49.59,6257.0520053338805,35.771,35.7782,35.771,35.7782,6257.052
2005-10-11 12:30:00,49.62,49.62,49.57,49.57,6257.0520053338805,35.7999,35.7999,35.7638,35.7638,6257.052
2005-10-11 12:35:00,49.57,49.58,49.55,49.57,96727.86952507948,35.7638,35.771,35.7494,35.7638,96727.8695
2005-10-11 12:40:00,49.56,49.63,49.56,49.63,10565.186172940814,35.7566,35.8071,35.7566,35.8071,10565.1862
2005-10-11 12:45:00,49.63,49.66,49.61,49.62,4821.007282798236,35.8071,35.8288,35.7927,35.7999,4821.0073
2005-10-11 12:50:00,49.62,49.62,49.58,49.58,3692.686429377372,35.7999,35.7999,35.771,35.771,3692.6864
2005-10-11 12:55:00,49.57,49.57,49.54,49.56,2564.365575956508,35.7638,35.7638,35.7422,35.7566,2564.3656
2005-10-11 13:00:00,49.56,49.58,49.54,49.58,4923.581905836496,35.7566,35.771,35.7422,35.771,4923.5819
2005-10-11 13:05:00,49.58,49.6,49.58,49.6,32311.006257052,35.771,35.7855,35.771,35.7855,32311.0063
2005-10-11 13:10:00,49.62,49.67,49.62,49.64,7282.798235716484,35.7999,35.836,35.7999,35.8143,7282.7982
2005-10-11 13:15:00,49.64,49.66,49.63,49.64,1846.343214688686,35.8143,35.8288,35.8071,35.8143,1846.3432
2005-10-11 13:20:00,49.63,49.64,49.62,49.62,2051.4924607652065,35.8071,35.8143,35.7999,35.7999,2051.4925
2005-10-11 13:25:00,49.62,49.68,49.62,49.65,12308.95476459124,35.7999,35.8432,35.7999,35.8215,12308.9548
2005-10-11 13:30:00,49.65,49.69,49.65,49.68,2051.4924607652065,35.8215,35.8504,35.8215,35.8432,2051.4925
2005-10-11 13:35:00,49.69,49.72,49.68,49.68,3487.537183300851,35.8504,35.872,35.8432,35.8432,3487.5372
2005-10-11 13:40:00,49.68,49.68,49.65,49.67,4205.559544568673,35.8432,35.8432,35.8215,35.836,4205.5595
2005-10-11 13:45:00,49.67,49.68,49.63,49.64,2461.790952918248,35.836,35.8432,35.8071,35.8143,2461.791
2005-10-11 13:50:00,49.63,49.63,49.6,49.61,3590.111806339112,35.8071,35.8071,35.7855,35.7927,3590.1118
2005-10-11 13:55:00,49.6,49.6,49.55,49.58,21232.94696891989,35.7855,35.7855,35.7494,35.771,21232.947
2005-10-11 14:00:00,49.58,49.58,49.52,49.56,9231.71607344343,35.771,35.771,35.7277,35.7566,9231.7161
2005-10-11 14:05:00,49.53,49.53,49.43,49.5,15693.91732485383,35.735,35.735,35.6628,35.7133,15693.9173
2005-10-11 14:10:00,49.51,49.73,49.51,49.65,35490.81957123808,35.7205,35.8793,35.7205,35.8215,35490.8196
2005-10-11 14:15:00,49.72,49.72,49.64,49.68,17540.260539542516,35.872,35.872,35.8143,35.8432,17540.2605
2005-10-11 14:20:00,49.68,49.69,49.61,49.62,9744.58918863473,35.8432,35.8504,35.7927,35.7999,9744.5892
2005-10-11 14:25:00,49.62,49.62,49.53,49.54,9231.71607344343,35.7999,35.7999,35.735,35.7422,9231.7161
2005-10-11 14:30:00,49.52,49.54,49.51,49.51,11078.059288132115,35.7277,35.7422,35.7205,35.7205,11078.0593
2005-10-11 14:35:00,49.51,49.52,49.45,49.47,13744.999487126885,35.7205,35.7277,35.6772,35.6917,13744.9995
2005-10-11 14:40:00,49.47,49.47,49.33,49.39,8103.395220022566,35.6917,35.6917,35.5907,35.634,8103.3952
2005-10-11 14:45:00,49.39,49.41,49.38,49.4,2974.6640681095496,35.634,35.6484,35.6267,35.6412,2974.6641
2005-10-11 14:50:00,49.38,49.46,49.33,49.35,12514.10401066776,35.6267,35.6845,35.5907,35.6051,12514.104
2005-10-11 14:55:00,49.35,49.37,49.29,49.35,25848.805005641603,35.6051,35.6195,35.5618,35.6051,25848.805
2005-10-11 15:00:00,49.35,49.43,49.29,49.41,11180.633911170376,35.6051,35.6628,35.5618,35.6484,11180.6339
2005-10-11 15:05:00,49.42,49.45,49.39,49.43,8308.544466099087,35.6556,35.6772,35.634,35.6628,8308.5445
2005-10-11 15:10:00,49.43,49.48,49.43,49.47,7590.522104831264,35.6628,35.6989,35.6628,35.6917,7590.5221
2005-10-11 15:15:00,49.48,49.48,49.46,49.48,6154.47738229562,35.6989,35.6989,35.6845,35.6989,6154.4774
2005-10-11 15:20:00,49.47,49.47,49.29,49.29,36208.84193250589,35.6917,35.6917,35.5618,35.5618,36208.8419
2005-10-11 15:25:00,49.29,49.38,49.27,49.36,12308.95476459124,35.5618,35.6267,35.5474,35.6123,12308.9548
2005-10-11 15:30:00,49.37,49.37,49.24,49.27,22258.69319930249,35.6195,35.6195,35.5257,35.5474,22258.6932
2005-10-11 15:35:00,49.26,49.27,49.18,49.22,19181.45450815468,35.5402,35.5474,35.4824,35.5113,19181.4545
2005-10-11 15:40:00,49.22,49.32,49.2,49.31,17027.387424351215,35.5113,35.5834,35.4969,35.5762,17027.3874
2005-10-11 15:45:00,49.32,49.36,49.28,49.28,26566.827366909427,35.5834,35.6123,35.5546,35.5546,26566.8274
2005-10-11 15:50:00,49.27,49.35,49.26,49.33,45030.259513796285,35.5474,35.6051,35.5402,35.5907,45030.2595
2005-10-11 15:55:00,49.33,49.37,49.29,49.29,24925.63339829726,35.5907,35.6195,35.5618,35.5618,24925.6334
2005-10-12 09:30:00,49.16,49.28,49.11,49.28,15283.61883270079,35.468,35.5546,35.4319,35.5546,15283.6188
2005-10-12 09:35:00,49.23,49.24,49.13,49.14,6564.775874448661,35.5185,35.5257,35.4464,35.4536,6564.7759
2005-10-12 09:40:00,49.14,49.18,49.06,49.06,6564.775874448661,35.4536,35.4824,35.3959,35.3959,6564.7759
2005-10-12 09:45:00,49.06,49.16,49.06,49.11,24823.058775259,35.3959,35.468,35.3959,35.4319,24823.0588
2005-10-12 09:50:00,49.1,49.13,49.0,49.13,14052.723356241666,35.4247,35.4464,35.3526,35.4464,14052.7234
2005-10-12 09:55:00,49.18,49.26,49.12,49.22,9436.86531951995,35.4824,35.5402,35.4392,35.5113,9436.8653
2005-10-12 10:00:00,49.23,49.23,49.11,49.12,5539.029644066058,35.5185,35.5185,35.4319,35.4392,5539.0296
2005-10-12 10:05:00,49.11,49.18,49.05,49.05,14975.894963586008,35.4319,35.4824,35.3886,35.3886,14975.895
2005-10-12 10:10:00,49.05,49.07,48.92,48.93,27387.424351215508,35.3886,35.4031,35.2949,35.3021,27387.4244
2005-10-12 10:15:00,48.92,48.93,48.79,48.84,16617.088932198174,35.2949,35.3021,35.2011,35.2371,16617.0889
2005-10-12 10:20:00,48.83,48.84,48.65,48.72,15078.46958662427,35.2299,35.2371,35.1001,35.1506,15078.4696
2005-10-12 10:25:00,48.74,48.75,48.69,48.69,15488.76807877731,35.165,35.1722,35.1289,35.1289,15488.7681
2005-10-12 10:30:00,48.69,48.7,48.59,48.65,20925.22309980511,35.1289,35.1361,35.0568,35.1001,20925.2231
2005-10-12 10:35:00,48.65,48.76,48.63,48.65,9949.738434711251,35.1001,35.1794,35.0856,35.1001,9949.7384
2005-10-12 10:40:00,48.64,48.75,48.64,48.75,16617.088932198174,35.0928,35.1722,35.0928,35.1722,16617.0889
2005-10-12 10:45:00,48.74,48.75,48.55,48.57,34259.92409477895,35.165,35.1722,35.0279,35.0423,34259.9241
2005-10-12 10:50:00,48.57,48.59,48.47,48.54,24105.036413991176,35.0423,35.0568,34.9702,35.0207,24105.0364
2005-10-12 10:55:00,48.49,48.58,48.46,48.55,6564.775874448661,34.9846,35.0496,34.963,35.0279,6564.7759
2005-10-12 11:00:00,48.55,48.66,48.55,48.64,10154.887680787771,35.0279,35.1073,35.0279,35.0928,10154.8877
2005-10-12 11:05:00,48.64,48.77,48.64,48.76,9129.14145040517,35.0928,35.1866,35.0928,35.1794,9129.1415
2005-10-12 11:10:00,48.76,48.79,48.67,48.78,18873.7306390399,35.1794,35.2011,35.1145,35.1938,18873.7306
2005-10-12 11:15:00,48.77,48.8,48.65,48.8,10565.186172940814,35.1866,35.2083,35.1001,35.2083,10565.1862
2005-10-12 11:20:00,48.79,48.87,48.79,48.85,10565.186172940814,35.2011,35.2588,35.2011,35.2444,10565.1862
2005-10-12 11:25:00,48.84,48.91,48.82,48.91,8308.544466099087,35.2371,35.2876,35.2227,35.2876,8308.5445
2005-10-12 11:30:00,48.92,48.96,48.89,48.96,6872.499743563442,35.2949,35.3237,35.2732,35.3237,6872.4997
2005-10-12 11:35:00,48.95,48.96,48.88,48.9,4615.858036721715,35.3165,35.3237,35.266,35.2804,4615.858
2005-10-12 11:40:00,48.91,48.91,48.86,48.86,7693.096727869524,35.2876,35.2876,35.2516,35.2516,7693.0967
2005-10-12 11:45:00,48.86,48.91,48.74,48.75,9744.58918863473,35.2516,35.2876,35.165,35.1722,9744.5892
2005-10-12 11:50:00,48.75,48.76,48.72,48.75,6359.626628372141,35.1722,35.1794,35.1506,35.1722,6359.6266
2005-10-12 11:55:00,48.75,48.77,48.73,48.75,10257.462303826032,35.1722,35.1866,35.1578,35.1722,10257.4623
2005-10-12 12:00:00,48.73,48.77,48.6,48.77,6359.626628372141,35.1578,35.1866,35.064,35.1866,6359.6266
2005-10-12 12:05:00,48.76,48.91,48.76,48.91,4821.007282798236,35.1794,35.2876,35.1794,35.2876,4821.0073
2005-10-12 12:10:00,48.89,48.89,48.75,48.77,8821.417581290389,35.2732,35.2732,35.1722,35.1866,8821.4176
2005-10-12 12:15:00,48.77,48.91,48.75,48.9,20925.22309980511,35.1866,35.2876,35.1722,35.2804,20925.2231
2005-10-12 12:20:00,48.87,48.89,48.85,48.86,2769.514822033029,35.2588,35.2732,35.2444,35.2516,2769.5148
2005-10-12 12:25:00,48.86,48.89,48.86,48.89,2051.4924607652065,35.2516,35.2732,35.2516,35.2732,2051.4925
2005-10-12 12:30:00,48.89,48.93,48.89,48.93,3077.2386911478097,35.2732,35.3021,35.2732,35.3021,3077.2387
2005-10-12 12:35:00,48.94,48.94,48.89,48.9,3897.8356754538927,35.3093,35.3093,35.2732,35.2804,3897.8357
2005-10-12 12:40:00,48.94,48.94,48.91,48.93,11796.081649399935,35.3093,35.3093,35.2876,35.3021,11796.0816
2005-10-12 12:45:00,48.92,48.95,48.92,48.94,15796.491947892093,35.2949,35.3165,35.2949,35.3093,15796.4919
2005-10-12 12:50:00,48.94,49.0,48.94,48.99,11693.507026361678,35.3093,35.3526,35.3093,35.3454,11693.507
2005-10-12 12:55:00,48.99,49.01,48.99,49.0,2154.067083803467,35.3454,35.3598,35.3454,35.3526,2154.0671
2005-10-12 13:00:00,49.0,49.01,48.94,48.96,9539.43994255821,35.3526,35.3598,35.3093,35.3237,9539.4399
2005-10-12 13:05:00,48.97,49.0,48.95,48.99,10360.036926864292,35.3309,35.3526,35.3165,35.3454,10360.0369
2005-10-12 13:10:00,48.99,49.01,48.95,48.97,4821.007282798236,35.3454,35.3598,35.3165,35.3309,4821.0073
2005-10-12 13:15:00,48.98,49.03,48.98,49.01,6667.350497486921,35.3381,35.3742,35.3381,35.3598,6667.3505
2005-10-12 13:20:00,49.04,49.11,49.04,49.06,10975.484665093856,35.3814,35.4319,35.3814,35.3959,10975.4847
2005-10-12 13:25:00,49.06,49.06,48.97,48.98,4923.581905836496,35.3959,35.3959,35.3309,35.3381,4923.5819
2005-10-12 13:30:00,48.98,48.98,48.94,48.95,9744.58918863473,35.3381,35.3381,35.3093,35.3165,9744.5892
2005-10-12 13:35:00,48.94,49.04,48.94,49.04,5846.753513180839,35.3093,35.3814,35.3093,35.3814,5846.7535
2005-10-12 13:40:00,49.02,49.03,48.96,48.98,7795.671350907785,35.367,35.3742,35.3237,35.3381,7795.6714
2005-10-12 13:45:00,48.98,48.98,48.89,48.9,14770.745717509488,35.3381,35.3381,35.2732,35.2804,14770.7457
2005-10-12 13:50:00,48.91,48.99,48.91,48.99,4923.581905836496,35.2876,35.3454,35.2876,35.3454,4923.5819
2005-10-12 13:55:00,49.0,49.05,48.99,49.0,6462.201251410401,35.3526,35.3886,35.3454,35.3526,6462.2013
2005-10-12 14:00:00,48.99,49.04,48.97,49.01,3282.3879372243305,35.3454,35.3814,35.3309,35.3598,3282.3879
2005-10-12 14:05:00,49.04,49.08,49.01,49.02,4718.432659759975,35.3814,35.4103,35.3598,35.367,4718.4327
2005-10-12 14:10:00,49.0,49.0,48.89,48.95,8821.417581290389,35.3526,35.3526,35.2732,35.3165,8821.4176
2005-10-12 14:15:00,48.95,48.98,48.94,48.96,3897.8356754538927,35.3165,35.3381,35.3093,35.3237,3897.8357
2005-10-12 14:20:00,48.96,48.96,48.94,48.95,6359.626628372141,35.3237,35.3237,35.3093,35.3165,6359.6266
2005-10-12 14:25:00,48.95,49.01,48.87,49.01,11898.656272438198,35.3165,35.3598,35.2588,35.3598,11898.6563
2005-10-12 14:30:00,49.01,49.01,48.94,48.94,4615.858036721715,35.3598,35.3598,35.3093,35.3093,4615.858
2005-10-12 14:35:00,48.94,48.98,48.94,48.98,5436.455021027798,35.3093,35.3381,35.3093,35.3381,5436.455
2005-10-12 14:40:00,48.97,49.02,48.95,49.02,5539.029644066058,35.3309,35.367,35.3165,35.367,5539.0296
2005-10-12 14:45:00,49.05,49.05,48.97,48.97,4410.708790645194,35.3886,35.3886,35.3309,35.3309,4410.7088
2005-10-12 14:50:00,48.96,48.98,48.95,48.95,6154.47738229562,35.3237,35.3381,35.3165,35.3165,6154.4774
2005-10-12 14:55:00,48.96,48.97,48.87,48.87,36721.7150476972,35.3237,35.3309,35.2588,35.2588,36721.715
2005-10-12 15:00:00,48.88,48.89,48.84,48.88,14257.872602318186,35.266,35.2732,35.2371,35.266,14257.8726
2005-10-12 15:05:00,48.88,48.94,48.88,48.93,13232.126371935585,35.266,35.3093,35.266,35.3021,13232.1264
2005-10-12 15:10:00,48.93,49.08,48.93,49.06,15899.06657093035,35.3021,35.4103,35.3021,35.3959,15899.0666
2005-10-12 15:15:00,49.06,49.06,48.87,49.05,21130.372345881628,35.3959,35.3959,35.2588,35.3886,21130.3723
2005-10-12 15:20:00,49.06,49.15,49.05,49.14,11590.932403323415,35.3959,35.4608,35.3886,35.4536,11590.9324
2005-10-12 15:25:00,49.22,49.22,49.17,49.17,15591.34270181557,35.5113,35.5113,35.4752,35.4752,15591.3427
2005-10-12 15:30:00,49.17,49.21,49.13,49.21,17950.559031695557,35.4752,35.5041,35.4464,35.5041,17950.559
2005-10-12 15:35:00,49.21,49.26,49.14,49.16,14463.021848394706,35.5041,35.5402,35.4536,35.468,14463.0218
2005-10-12 15:40:00,49.13,49.26,49.13,49.26,10257.462303826032,35.4464,35.5402,35.4464,35.5402,10257.4623
2005-10-12 15:45:00,49.26,49.42,49.24,49.29,20002.051492460763,35.5402,35.6556,35.5257,35.5618,20002.0515
2005-10-12 15:50:00,49.29,49.3,49.22,49.27,18771.15601600164,35.5618,35.569,35.5113,35.5474,18771.156
2005-10-12 15:55:00,49.28,49.29,49.25,49.26,22361.26782234076,35.5546,35.5618,35.5329,35.5402,22361.2678
2005-10-13 09:30:00,49.28,49.35,49.2,49.35,25848.805005641603,35.5546,35.6051,35.4969,35.6051,25848.805
2005-10-13 09:35:00,49.35,49.42,49.31,49.4,18155.70827777208,35.6051,35.6556,35.5762,35.6412,18155.7083
2005-10-13 09:40:00,49.41,49.41,49.37,49.37,7077.648989639963,35.6484,35.6484,35.6195,35.6195,7077.649
2005-10-13 09:45:00,49.38,49.45,49.34,49.45,9539.43994255821,35.6267,35.6772,35.5979,35.6772,9539.4399
2005-10-13 09:50:00,49.44,49.53,49.41,49.48,10257.462303826032,35.67,35.735,35.6484,35.6989,10257.4623
2005-10-13 09:55:00,49.47,49.64,49.46,49.64,8000.820596984306,35.6917,35.8143,35.6845,35.8143,8000.8206
2005-10-13 10:00:00,49.67,49.81,49.66,49.74,5026.156528874756,35.836,35.937,35.8288,35.8865,5026.1565
2005-10-13 10:05:00,49.75,49.82,49.71,49.71,13129.551748897322,35.8937,35.9442,35.8648,35.8648,13129.5517
2005-10-13 10:10:00,49.72,49.72,49.63,49.63,9334.29069648169,35.872,35.872,35.8071,35.8071,9334.2907
2005-10-13 10:15:00,49.63,49.63,49.58,49.6,5231.305774951277,35.8071,35.8071,35.771,35.7855,5231.3058
2005-10-13 10:20:00,49.62,49.66,49.62,49.65,4923.581905836496,35.7999,35.8288,35.7999,35.8215,4923.5819
2005-10-13 10:25:00,49.64,49.72,49.63,49.64,8308.544466099087,35.8143,35.872,35.8071,35.8143,8308.5445
2005-10-13 10:30:00,49.59,49.75,49.59,49.61,11898.656272438198,35.7782,35.8937,35.7782,35.7927,11898.6563
2005-10-13 10:35:00,49.6,49.72,49.56,49.71,16617.088932198174,35.7855,35.872,35.7566,35.8648,16617.0889
2005-10-13 10:40:00,49.72,49.75,49.65,49.66,12514.10401066776,35.872,35.8937,35.8215,35.8288,12514.104
2005-10-13 10:45:00,49.65,49.65,49.58,49.58,37337.16278592676,35.8215,35.8215,35.771,35.771,37337.1628
2005-10-13 10:50:00,49.57,49.57,49.49,49.49,11590.932403323415,35.7638,35.7638,35.7061,35.7061,11590.9324
2005-10-13 10:55:00,49.49,49.49,49.35,49.36,12103.80551851472,35.7061,35.7061,35.6051,35.6123,12103.8055
2005-10-13 11:00:00,49.36,49.45,49.35,49.45,11283.208534208636,35.6123,35.6772,35.6051,35.6772,11283.2085
2005-10-13 11:05:00,49.45,49.47,49.44,49.44,14155.297979279923,35.6772,35.6917,35.67,35.67,14155.298
2005-10-13 11:10:00,49.44,49.48,49.35,49.4,14873.320340547749,35.67,35.6989,35.6051,35.6412,14873.3203
2005-10-13 11:15:00,49.37,49.45,49.37,49.45,9744.58918863473,35.6195,35.6772,35.6195,35.6772,9744.5892
2005-10-13 11:20:00,49.42,49.46,49.36,49.38,15796.491947892093,35.6556,35.6845,35.6123,35.6267,15796.4919
2005-10-13 11:25:00,49.38,49.41,49.36,49.36,12308.95476459124,35.6267,35.6484,35.6123,35.6123,12308.9548
2005-10-13 11:30:00,49.37,49.37,49.25,49.26,9744.58918863473,35.6195,35.6195,35.5329,35.5402,9744.5892
2005-10-13 11:35:00,49.26,49.33,49.25,49.28,8205.969843060826,35.5402,35.5907,35.5329,35.5546,8205.9698
2005-10-13 11:40:00,49.3,49.33,49.26,49.26,5641.604267104318,35.569,35.5907,35.5402,35.5402,5641.6043
2005-10-13 11:45:00,49.26,49.29,49.22,49.24,12001.23089547646,35.5402,35.5618,35.5113,35.5257,12001.2309
2005-10-13 11:50:00,49.24,49.25,49.2,49.25,7795.671350907785,35.5257,35.5329,35.4969,35.5329,7795.6714
2005-10-13 11:55:00,49.25,49.25,49.04,49.13,14463.021848394706,35.5329,35.5329,35.3814,35.4464,14463.0218
2005-10-13 12:00:00,49.09,49.28,49.09,49.24,9539.43994255821,35.4175,35.5546,35.4175,35.5257,9539.4399
2005-10-13 12:05:00,49.24,49.3,49.22,49.24,6872.499743563442,35.5257,35.569,35.5113,35.5257,6872.4997
2005-10-13 12:10:00,49.24,49.31,49.22,49.3,10360.036926864292,35.5257,35.5762,35.5113,35.569,10360.0369
2005-10-13 12:15:00,49.29,49.35,49.27,49.35,6359.626628372141,35.5618,35.6051,35.5474,35.6051,6359.6266
2005-10-13 12:20:00,49.34,49.34,49.21,49.21,5846.753513180839,35.5979,35.5979,35.5041,35.5041,5846.7535
2005-10-13 12:25:00,49.22,49.29,49.2,49.28,8513.693712175607,35.5113,35.5618,35.4969,35.5546,8513.6937
2005-10-13 12:30:00,49.28,49.33,49.27,49.31,5026.156528874756,35.5546,35.5907,35.5474,35.5762,5026.1565
2005-10-13 12:35:00,49.28,49.28,49.24,49.24,3897.8356754538927,35.5546,35.5546,35.5257,35.5257,3897.8357
2005-10-13 12:40:00,49.25,49.39,49.2,49.38,7693.096727869524,35.5329,35.634,35.4969,35.6267,7693.0967
2005-10-13 12:45:00,49.38,49.48,49.34,49.45,5128.731151913016,35.6267,35.6989,35.5979,35.6772,5128.7312
2005-10-13 12:50:00,49.47,49.48,49.34,49.35,8103.395220022566,35.6917,35.6989,35.5979,35.6051,8103.3952
2005-10-13 12:55:00,49.33,49.41,49.33,49.41,9436.86531951995,35.5907,35.6484,35.5907,35.6484,9436.8653
2005-10-13 13:00:00,49.39,49.4,49.3,49.31,9949.738434711251,35.634,35.6412,35.569,35.5762,9949.7384
2005-10-13 13:05:00,49.31,49.33,49.3,49.31,8411.119089137346,35.5762,35.5907,35.569,35.5762,8411.1191
2005-10-13 13:10:00,49.31,49.33,49.28,49.33,8513.693712175607,35.5762,35.5907,35.5546,35.5907,8513.6937
2005-10-13 13:15:00,49.33,49.38,49.3,49.34,6257.0520053338805,35.5907,35.6267,35.569,35.5979,6257.052
2005-10-13 13:20:00,49.33,49.35,49.27,49.3,4923.581905836496,35.5907,35.6051,35.5474,35.569,4923.5819
2005-10-13 13:25:00,49.3,49.35,49.27,49.34,4205.559544568673,35.569,35.6051,35.5474,35.5979,4205.5595
2005-10-13 13:30:00,49.3,49.3,49.24,49.24,6154.47738229562,35.569,35.569,35.5257,35.5257,6154.4774
2005-10-13 13:35:00,49.23,49.25,49.18,49.18,7282.798235716484,35.5185,35.5329,35.4824,35.4824,7282.7982
2005-10-13 13:40:00,49.17,49.21,49.17,49.19,9231.71607344343,35.4752,35.5041,35.4752,35.4897,9231.7161
2005-10-13 13:45:00,49.18,49.25,49.13,49.25,14873.320340547749,35.4824,35.5329,35.4464,35.5329,14873.3203
2005-10-13 13:50:00,49.26,49.33,49.24,49.33,6872.499743563442,35.5402,35.5907,35.5257,35.5907,6872.4997
2005-10-13 13:55:00,49.33,49.33,49.32,49.33,5026.156528874756,35.5907,35.5907,35.5834,35.5907,5026.1565
2005-10-13 14:00:00,49.33,49.39,49.32,49.36,10872.910042055595,35.5907,35.634,35.5834,35.6123,10872.91
2005-10-13 14:05:00,49.39,49.52,49.38,49.47,13232.126371935585,35.634,35.7277,35.6267,35.6917,13232.1264
2005-10-13 14:10:00,49.47,49.48,49.43,49.45,23181.86480664684,35.6917,35.6989,35.6628,35.6772,23181.8648
2005-10-13 14:15:00,49.45,49.54,49.44,49.53,10667.760795979077,35.6772,35.7422,35.67,35.735,10667.7608
2005-10-13 14:20:00,49.52,49.66,49.51,49.6,26464.25274387117,35.7277,35.8288,35.7205,35.7855,26464.2527
2005-10-13 14:25:00,49.59,49.6,49.46,49.46,10360.036926864292,35.7782,35.7855,35.6845,35.6845,10360.0369
2005-10-13 14:30:00,49.43,49.57,49.43,49.54,15591.34270181557,35.6628,35.7638,35.6628,35.7422,15591.3427
2005-10-13 14:35:00,49.56,49.62,49.52,49.62,28720.89445071289,35.7566,35.7999,35.7277,35.7999,28720.8945
2005-10-13 14:40:00,49.61,49.62,49.48,49.48,7795.671350907785,35.7927,35.7999,35.6989,35.6989,7795.6714
2005-10-13 14:45:00,49.51,49.65,49.49,49.55,29336.342188942454,35.7205,35.8215,35.7061,35.7494,29336.3422
2005-10-13 14:50:00,49.52,49.57,49.5,49.53,6769.925120525182,35.7277,35.7638,35.7133,35.735,6769.9251
2005-10-13 14:55:00,49.54,49.6,49.53,49.54,6872.499743563442,35.7422,35.7855,35.735,35.7422,6872.4997
2005-10-13 15:00:00,49.54,49.65,49.53,49.62,6564.775874448661,35.7422,35.8215,35.735,35.7999,6564.7759
2005-10-13 15:05:00,49.6,49.62,49.56,49.57,19694.327623345984,35.7855,35.7999,35.7566,35.7638,19694.3276
2005-10-13 15:10:00,49.57,49.58,49.52,49.57,12411.5293876295,35.7638,35.771,35.7277,35.7638,12411.5294
2005-10-13 15:15:00,49.56,49.59,49.52,49.57,19489.17837726946,35.7566,35.7782,35.7277,35.7638,19489.1784
2005-10-13 15:20:00,49.57,49.57,49.53,49.57,12308.95476459124,35.7638,35.7638,35.735,35.7638,12308.9548
2005-10-13 15:25:00,49.6,49.66,49.59,49.61,19284.029131192943,35.7855,35.8288,35.7782,35.7927,19284.0291
2005-10-13 15:30:00,49.61,49.61,49.51,49.51,27900.29746640681,35.7927,35.7927,35.7205,35.7205,27900.2975
2005-10-13 15:35:00,49.5,49.63,49.5,49.62,15181.044209662528,35.7133,35.8071,35.7133,35.7999,15181.0442
2005-10-13 15:40:00,49.63,49.66,49.58,49.59,21130.372345881628,35.8071,35.8288,35.771,35.7782,21130.3723
2005-10-13 15:45:00,49.59,49.65,49.58,49.58,22463.84244537901,35.7782,35.8215,35.771,35.771,22463.8424
2005-10-13 15:50:00,49.58,49.61,49.57,49.57,20104.626115499024,35.771,35.7927,35.7638,35.7638,20104.6261
2005-10-13 15:55:00,49.57,49.62,49.57,49.59,29541.491435018976,35.7638,35.7999,35.7638,35.7782,29541.4914
2005-10-14 09:30:00,49.64,49.67,49.38,49.38,12719.25325674428,35.8143,35.836,35.6267,35.6267,12719.2533
2005-10-14 09:35:00,49.33,49.35,49.26,49.26,8205.969843060826,35.5907,35.6051,35.5402,35.5402,8205.9698
2005-10-14 09:40:00,49.28,49.28,49.16,49.17,7898.245973946045,35.5546,35.5546,35.468,35.4752,7898.246
2005-10-14 09:45:00,49.16,49.19,49.12,49.19,10667.760795979077,35.468,35.4897,35.4392,35.4897,10667.7608
2005-10-14 09:50:00,49.23,49.42,49.21,49.34,12821.82787978254,35.5185,35.6556,35.5041,35.5979,12821.8279
2005-10-14 09:55:00,49.34,49.34,49.18,49.22,7077.648989639963,35.5979,35.5979,35.4824,35.5113,7077.649
2005-10-14 10:00:00,49.23,49.39,49.23,49.33,6769.925120525182,35.5185,35.634,35.5185,35.5907,6769.9251
2005-10-14 10:05:00,49.33,49.34,49.26,49.26,5641.604267104318,35.5907,35.5979,35.5402,35.5402,5641.6043
2005-10-14 10:10:00,49.27,49.36,49.24,49.25,8923.992204328648,35.5474,35.6123,35.5257,35.5329,8923.9922
2005-10-14 10:15:00,49.24,49.24,49.13,49.18,7282.798235716484,35.5257,35.5257,35.4464,35.4824,7282.7982
2005-10-14 10:20:00,49.19,49.4,49.19,49.4,4205.559544568673,35.4897,35.6412,35.4897,35.6412,4205.5595
2005-10-14 10:25:00,49.42,49.42,49.35,49.37,10565.186172940814,35.6556,35.6556,35.6051,35.6195,10565.1862
2005-10-14 10:30:00,49.37,49.52,49.36,49.47,12411.5293876295,35.6195,35.7277,35.6123,35.6917,12411.5294
2005-10-14 10:35:00,49.48,49.65,49.48,49.65,9231.71607344343,35.6989,35.8215,35.6989,35.8215,9231.7161
2005-10-14 10:40:00,49.62,49.73,49.58,49.66,13950.148733203405,35.7999,35.8793,35.771,35.8288,13950.1487
2005-10-14 10:45:00,49.66,49.71,49.6,49.66,15078.46958662427,35.8288,35.8648,35.7855,35.8288,15078.4696
2005-10-14 10:50:00,49.68,49.69,49.64,49.66,4102.984921530413,35.8432,35.8504,35.8143,35.8288,4102.9849
2005-10-14 10:55:00,49.67,49.72,49.64,49.64,8308.544466099087,35.836,35.872,35.8143,35.8143,8308.5445
2005-10-14 11:00:00,49.65,49.77,49.64,49.66,11898.656272438198,35.8215,35.9081,35.8143,35.8288,11898.6563
2005-10-14 11:05:00,49.67,49.75,49.66,49.73,8103.395220022566,35.836,35.8937,35.8288,35.8793,8103.3952
2005-10-14 11:10:00,49.75,49.79,49.7,49.74,11590.932403323415,35.8937,35.9225,35.8576,35.8865,11590.9324
2005-10-14 11:15:00,49.74,49.94,49.74,49.93,11385.783157246897,35.8865,36.0308,35.8865,36.0236,11385.7832
2005-10-14 11:20:00,49.93,49.93,49.82,49.84,16309.365063083393,36.0236,36.0236,35.9442,35.9586,16309.3651
2005-10-14 11:25:00,49.82,49.89,49.81,49.84,10770.335419017334,35.9442,35.9947,35.937,35.9586,10770.3354
2005-10-14 11:30:00,49.84,49.88,49.82,49.87,4410.708790645194,35.9586,35.9875,35.9442,35.9803,4410.7088
2005-10-14 11:35:00,49.87,49.92,49.85,49.91,4205.559544568673,35.9803,36.0163,35.9658,36.0091,4205.5595
2005-10-14 11:40:00,49.91,49.91,49.84,49.86,4821.007282798236,36.0091,36.0091,35.9586,35.973,4821.0073
2005-10-14 11:45:00,49.88,49.89,49.85,49.88,6359.626628372141,35.9875,35.9947,35.9658,35.9875,6359.6266
2005-10-14 11:50:00,49.88,49.91,49.87,49.9,7077.648989639963,35.9875,36.0091,35.9803,36.0019,7077.649
2005-10-14 11:55:00,49.91,49.93,49.83,49.86,11796.081649399935,36.0091,36.0236,35.9514,35.973,11796.0816
2005-10-14 12:00:00,49.86,49.88,49.85,49.86,4102.984921530413,35.973,35.9875,35.9658,35.973,4102.9849
2005-10-14 12:05:00,49.87,49.97,49.86,49.97,9334.29069648169,35.9803,36.0524,35.973,36.0524,9334.2907
2005-10-14 12:10:00,49.96,50.03,49.95,50.03,5436.455021027798,36.0452,36.0957,36.038,36.0957,5436.455
2005-10-14 12:15:00,50.02,50.02,49.97,50.01,5128.731151913016,36.0885,36.0885,36.0524,36.0813,5128.7312
2005-10-14 12:20:00,50.03,50.04,49.96,50.02,9949.738434711251,36.0957,36.1029,36.0452,36.0885,9949.7384
2005-10-14 12:25:00,50.03,50.04,50.01,50.02,1948.9178377269463,36.0957,36.1029,36.0813,36.0885,1948.9178
2005-10-14 12:30:00,50.02,50.07,50.02,50.02,11283.208534208636,36.0885,36.1246,36.0885,36.0885,11283.2085
2005-10-14 12:35:00,50.03,50.06,50.02,50.02,6564.775874448661,36.0957,36.1173,36.0885,36.0885,6564.7759
2005-10-14 12:40:00,50.02,50.07,50.02,50.02,6667.350497486921,36.0885,36.1246,36.0885,36.0885,6667.3505
2005-10-14 12:45:00,50.01,50.01,49.96,49.96,3590.111806339112,36.0813,36.0813,36.0452,36.0452,3590.1118
2005-10-14 12:50:00,49.96,49.96,49.91,49.92,4102.984921530413,36.0452,36.0452,36.0091,36.0163,4102.9849
2005-10-14 12:55:00,49.91,49.92,49.8,49.8,10257.462303826032,36.0091,36.0163,35.9298,35.9298,10257.4623
2005-10-14 13:00:00,49.79,49.83,49.79,49.82,2666.9401989947687,35.9225,35.9514,35.9225,35.9442,2666.9402
2005-10-14 13:05:00,49.81,49.85,49.72,49.83,9334.29069648169,35.937,35.9658,35.872,35.9514,9334.2907
2005-10-14 13:10:00,49.84,49.86,49.81,49.85,3487.537183300851,35.9586,35.973,35.937,35.9658,3487.5372
2005-10-14 13:15:00,49.85,49.86,49.79,49.84,8718.842958252128,35.9658,35.973,35.9225,35.9586,8718.843
2005-10-14 13:20:00,49.84,49.86,49.83,49.86,3897.8356754538927,35.9586,35.973,35.9514,35.973,3897.8357
2005-10-14 13:25:00,49.87,49.97,49.87,49.96,6257.0520053338805,35.9803,36.0524,35.9803,36.0452,6257.052
2005-10-14 13:30:00,49.96,50.01,49.91,49.93,4410.708790645194,36.0452,36.0813,36.0091,36.0236,4410.7088
2005-10-14 13:35:00,49.93,49.93,49.91,49.91,4000.410298492153,36.0236,36.0236,36.0091,36.0091,4000.4103
2005-10-14 13:40:00,49.91,50.06,49.91,49.99,9847.163811672992,36.0091,36.1173,36.0091,36.0668,9847.1638
2005-10-14 13:45:00,49.97,50.01,49.93,49.99,7077.648989639963,36.0524,36.0813,36.0236,36.0668,7077.649
2005-10-14 13:50:00,49.99,50.02,49.96,49.96,5333.880397989537,36.0668,36.0885,36.0452,36.0452,5333.8804
2005-10-14 13:55:00,49.97,50.03,49.97,50.01,6257.0520053338805,36.0524,36.0957,36.0524,36.0813,6257.052
2005-10-14 14:00:00,50.01,50.02,49.94,49.94,8205.969843060826,36.0813,36.0885,36.0308,36.0308,8205.9698
2005-10-14 14:05:00,49.94,49.95,49.88,49.93,9026.566827366907,36.0308,36.038,35.9875,36.0236,9026.5668
2005-10-14 14:10:00,49.94,49.96,49.93,49.96,3897.8356754538927,36.0308,36.0452,36.0236,36.0452,3897.8357
2005-10-14 14:15:00,49.96,49.97,49.91,49.93,6975.074366601702,36.0452,36.0524,36.0091,36.0236,6975.0744
2005-10-14 14:20:00,49.93,49.96,49.92,49.94,9231.71607344343,36.0236,36.0452,36.0163,36.0308,9231.7161
2005-10-14 14:25:00,49.93,49.96,49.93,49.94,3795.261052415632,36.0236,36.0452,36.0236,36.0308,3795.2611
2005-10-14 14:30:00,49.94,49.99,49.93,49.95,8000.820596984306,36.0308,36.0668,36.0236,36.038,8000.8206
2005-10-14 14:35:00,49.94,50.0,49.94,49.98,8000.820596984306,36.0308,36.0741,36.0308,36.0596,8000.8206
2005-10-14 14:40:00,49.97,49.99,49.95,49.98,8103.395220022566,36.0524,36.0668,36.038,36.0596,8103.3952
2005-10-14 14:45:00,49.99,50.09,49.98,50.02,8923.992204328648,36.0668,36.139,36.0596,36.0885,8923.9922
2005-10-14 14:50:00,50.01,50.1,50.01,50.07,10565.186172940814,36.0813,36.1462,36.0813,36.1246,10565.1862
2005-10-14 14:55:00,50.07,50.08,50.02,50.04,7693.096727869524,36.1246,36.1318,36.0885,36.1029,7693.0967
2005-10-14 15:00:00,50.04,50.1,50.04,50.08,8616.268335213868,36.1029,36.1462,36.1029,36.1318,8616.2683
2005-10-14 15:05:00,50.09,50.09,49.96,50.0,7590.522104831264,36.139,36.139,36.0452,36.0741,7590.5221
2005-10-14 15:10:00,49.99,49.99,49.91,49.93,7898.245973946045,36.0668,36.0668,36.0091,36.0236,7898.246
2005-10-14 15:15:00,49.93,49.94,49.91,49.94,5744.178890142579,36.0236,36.0308,36.0091,36.0308,5744.1789
2005-10-14 15:20:00,49.93,49.97,49.91,49.96,10975.484665093856,36.0236,36.0524,36.0091,36.0452,10975.4847
2005-10-14 15:25:00,49.97,50.0,49.94,49.97,5949.328136219099,36.0524,36.0741,36.0308,36.0524,5949.3281
2005-10-14 15:30:00,49.97,50.04,49.97,50.0,8616.268335213868,36.0524,36.1029,36.0524,36.0741,8616.2683
2005-10-14 15:35:00,50.01,50.07,50.0,50.03,16206.790440045132,36.0813,36.1246,36.0741,36.0957,16206.7904
2005-10-14 15:40:00,50.04,50.04,50.01,50.03,7693.096727869524,36.1029,36.1029,36.0813,36.0957,7693.0967
2005-10-14 15:45:00,50.03,50.13,50.02,50.03,20412.349984613807,36.0957,36.1678,36.0885,36.0957,20412.35
2005-10-14 15:50:00,50.04,50.07,50.02,50.06,21438.09621499641,36.1029,36.1246,36.0885,36.1173,21438.0962
2005-10-14 15:55:00,50.06,50.09,50.04,50.09,30464.66304236332,36.1173,36.139,36.1029,36.139,30464.663
2005-10-17 09:30:00,49.96,49.97,49.86,49.88,17847.984408657296,36.0452,36.0524,35.973,35.9875,17847.9844
2005-10-17 09:35:00,49.89,49.96,49.84,49.84,3179.8133141860703,35.9947,36.0452,35.9586,35.9586,3179.8133
2005-10-17 09:40:00,49.8,49.91,49.8,49.85,7487.947481793004,35.9298,36.0091,35.9298,35.9658,7487.9475
2005-10-17 09:45:00,49.83,49.89,49.82,49.85,9744.58918863473,35.9514,35.9947,35.9442,35.9658,9744.5892
2005-10-17 09:50:00,49.85,49.85,49.74,49.74,8513.693712175607,35.9658,35.9658,35.8865,35.8865,8513.6937
2005-10-17 09:55:00,49.76,49.76,49.7,49.71,8103.395220022566,35.9009,35.9009,35.8576,35.8648,8103.3952
2005-10-17 10:00:00,49.71,49.86,49.7,49.82,6154.47738229562,35.8648,35.973,35.8576,35.9442,6154.4774
2005-10-17 10:05:00,49.83,49.83,49.62,49.62,3897.8356754538927,35.9514,35.9514,35.7999,35.7999,3897.8357
2005-10-17 10:10:00,49.62,49.62,49.58,49.59,6359.626628372141,35.7999,35.7999,35.771,35.7782,6359.6266
2005-10-17 10:15:00,49.58,49.63,49.55,49.61,11283.208534208636,35.771,35.8071,35.7494,35.7927,11283.2085
2005-10-17 10:20:00,49.6,49.63,49.58,49.6,17950.559031695557,35.7855,35.8071,35.771,35.7855,17950.559
2005-10-17 10:25:00,49.61,49.62,49.55,49.61,3487.537183300851,35.7927,35.7999,35.7494,35.7927,3487.5372
2005-10-17 10:30:00,49.61,49.64,49.6,49.6,3487.537183300851,35.7927,35.8143,35.7855,35.7855,3487.5372
2005-10-17 10:35:00,49.62,49.65,49.6,49.63,6564.775874448661,35.7999,35.8215,35.7855,35.8071,6564.7759
2005-10-17 10:40:00,49.62,49.64,49.58,49.63,4205.559544568673,35.7999,35.8143,35.771,35.8071,4205.5595
2005-10-17 10:45:00,49.63,49.65,49.63,49.63,3692.686429377372,35.8071,35.8215,35.8071,35.8071,3692.6864
2005-10-17 10:50:00,49.64,49.72,49.62,49.72,25130.78264437378,35.8143,35.872,35.7999,35.872,25130.7826
2005-10-17 10:55:00,49.71,49.74,49.67,49.67,17745.40978561904,35.8648,35.8865,35.836,35.836,17745.4098
2005-10-17 11:00:00,49.66,49.67,49.62,49.62,2154.067083803467,35.8288,35.836,35.7999,35.7999,2154.0671
2005-10-17 11:05:00,49.63,49.65,49.6,49.65,20720.073853728587,35.8071,35.8215,35.7855,35.8215,20720.0739
2005-10-17 11:10:00,49.66,49.71,49.63,49.7,15283.61883270079,35.8288,35.8648,35.8071,35.8576,15283.6188
2005-10-17 11:15:00,49.69,49.71,49.69,49.7,8411.119089137346,35.8504,35.8648,35.8504,35.8576,8411.1191
2005-10-17 11:20:00,49.71,49.71,49.66,49.66,15591.34270181557,35.8648,35.8648,35.8288,35.8288,15591.3427
2005-10-17 11:25:00,49.65,49.67,49.62,49.64,11488.357780285158,35.8215,35.836,35.7999,35.8143,11488.3578
2005-10-17 11:30:00,49.63,49.65,49.62,49.63,5128.731151913016,35.8071,35.8215,35.7999,35.8071,5128.7312
2005-10-17 11:35:00,49.63,49.64,49.61,49.62,8205.969843060826,35.8071,35.8143,35.7927,35.7999,8205.9698
2005-10-17 11:40:00,49.62,49.63,49.62,49.62,4410.708790645194,35.7999,35.8071,35.7999,35.7999,4410.7088
2005-10-17 11:45:00,49.62,49.63,49.61,49.62,11078.059288132115,35.7999,35.8071,35.7927,35.7999,11078.0593
2005-10-17 11:50:00,49.62,49.63,49.56,49.56,10154.887680787771,35.7999,35.8071,35.7566,35.7566,10154.8877
2005-10-17 11:55:00,49.55,49.59,49.55,49.59,5539.029644066058,35.7494,35.7782,35.7494,35.7782,5539.0296
2005-10-17 12:00:00,49.59,49.59,49.56,49.56,2564.365575956508,35.7782,35.7782,35.7566,35.7566,2564.3656
2005-10-17 12:05:00,49.56,49.57,49.52,49.52,59595.85598522925,35.7566,35.7638,35.7277,35.7277,59595.856
2005-10-17 12:10:00,49.55,49.56,49.52,49.52,2256.6417068417272,35.7494,35.7566,35.7277,35.7277,2256.6417
2005-10-17 12:15:00,49.52,49.52,49.48,49.52,1846.343214688686,35.7277,35.7277,35.6989,35.7277,1846.3432
2005-10-17 12:20:00,49.52,49.52,49.47,49.49,5744.178890142579,35.7277,35.7277,35.6917,35.7061,5744.1789
2005-10-17 12:25:00,49.49,49.56,49.49,49.56,1948.9178377269463,35.7061,35.7566,35.7061,35.7566,1948.9178
2005-10-17 12:30:00,49.56,49.56,49.51,49.51,1948.9178377269463,35.7566,35.7566,35.7205,35.7205,1948.9178
2005-10-17 12:35:00,49.5,49.5,49.47,49.47,4513.283413683455,35.7133,35.7133,35.6917,35.6917,4513.2834
2005-10-17 12:40:00,49.47,49.47,49.32,49.33,11898.656272438198,35.6917,35.6917,35.5834,35.5907,11898.6563
2005-10-17 12:45:00,49.31,49.39,49.31,49.39,5846.753513180839,35.5762,35.634,35.5762,35.634,5846.7535
2005-10-17 12:50:00,49.39,49.39,49.3,49.36,6769.925120525182,35.634,35.634,35.569,35.6123,6769.9251
2005-10-17 12:55:00,49.35,49.37,49.33,49.37,2769.514822033029,35.6051,35.6195,35.5907,35.6195,2769.5148
2005-10-17 13:00:00,49.36,49.37,49.32,49.37,5539.029644066058,35.6123,35.6195,35.5834,35.6195,5539.0296
2005-10-17 13:05:00,49.37,49.42,49.37,49.39,3795.261052415632,35.6195,35.6556,35.6195,35.634,3795.2611
2005-10-17 13:10:00,49.39,49.4,49.38,49.4,1743.7685916504256,35.634,35.6412,35.6267,35.6412,1743.7686
2005-10-17 13:15:00,49.4,49.4,49.38,49.39,4410.708790645194,35.6412,35.6412,35.6267,35.634,4410.7088
2005-10-17 13:20:00,49.4,49.41,49.38,49.41,3897.8356754538927,35.6412,35.6484,35.6267,35.6484,3897.8357
2005-10-17 13:25:00,49.42,49.44,49.41,49.44,4410.708790645194,35.6556,35.67,35.6484,35.67,4410.7088
2005-10-17 13:30:00,49.45,49.46,49.44,49.46,2051.4924607652065,35.6772,35.6845,35.67,35.6845,2051.4925
2005-10-17 13:35:00,49.46,49.47,49.44,49.45,5641.604267104318,35.6845,35.6917,35.67,35.6772,5641.6043
2005-10-17 13:40:00,49.44,49.45,49.41,49.41,4000.410298492153,35.67,35.6772,35.6484,35.6484,4000.4103
2005-10-17 13:45:00,49.41,49.51,49.41,49.51,6462.201251410401,35.6484,35.7205,35.6484,35.7205,6462.2013
2005-10-17 13:50:00,49.51,49.51,49.46,49.47,4821.007282798236,35.7205,35.7205,35.6845,35.6917,4821.0073
2005-10-17 13:55:00,49.47,49.49,49.47,49.49,3487.537183300851,35.6917,35.7061,35.6917,35.7061,3487.5372
2005-10-17 14:00:00,49.49,49.49,49.42,49.45,6462.201251410401,35.7061,35.7061,35.6556,35.6772,6462.2013
2005-10-17 14:05:00,49.44,49.44,49.42,49.42,2769.514822033029,35.67,35.67,35.6556,35.6556,2769.5148
2005-10-17 14:10:00,49.4,49.42,49.39,49.4,4821.007282798236,35.6412,35.6556,35.634,35.6412,4821.0073
2005-10-17 14:15:00,49.39,49.39,49.35,49.35,4821.007282798236,35.634,35.634,35.6051,35.6051,4821.0073
2005-10-17 14:20:00,49.34,49.35,49.24,49.24,14360.447225356444,35.5979,35.6051,35.5257,35.5257,14360.4472
2005-10-17 14:25:00,49.25,49.28,49.25,49.26,8205.969843060826,35.5329,35.5546,35.5329,35.5402,8205.9698
2005-10-17 14:30:00,49.26,49.29,49.26,49.29,10154.887680787771,35.5402,35.5618,35.5402,35.5618,10154.8877
2005-10-17 14:35:00,49.29,49.32,49.29,49.32,9129.14145040517,35.5618,35.5834,35.5618,35.5834,9129.1415
2005-10-17 14:40:00,49.32,49.36,49.32,49.33,14052.723356241666,35.5834,35.6123,35.5834,35.5907,14052.7234
2005-10-17 14:45:00,49.33,49.36,49.3,49.3,7180.223612678223,35.5907,35.6123,35.569,35.569,7180.2236
2005-10-17 14:50:00,49.3,49.35,49.29,49.31,7077.648989639963,35.569,35.6051,35.5618,35.5762,7077.649
2005-10-17 14:55:00,49.31,49.34,49.3,49.34,9642.014565596472,35.5762,35.5979,35.569,35.5979,9642.0146
2005-10-17 15:00:00,49.34,49.39,49.33,49.39,7487.947481793004,35.5979,35.634,35.5907,35.634,7487.9475
2005-10-17 15:05:00,49.38,49.38,49.3,49.33,9744.58918863473,35.6267,35.6267,35.569,35.5907,9744.5892
2005-10-17 15:10:00,49.32,49.39,49.32,49.39,10770.335419017334,35.5834,35.634,35.5834,35.634,10770.3354
2005-10-17 15:15:00,49.38,49.41,49.38,49.39,9847.163811672992,35.6267,35.6484,35.6267,35.634,9847.1638
2005-10-17 15:20:00,49.39,49.41,49.38,49.41,9436.86531951995,35.634,35.6484,35.6267,35.6484,9436.8653
2005-10-17 15:25:00,49.42,49.45,49.4,49.43,14257.872602318186,35.6556,35.6772,35.6412,35.6628,14257.8726
2005-10-17 15:30:00,49.45,49.51,49.45,49.5,12001.23089547646,35.6772,35.7205,35.6772,35.7133,12001.2309
2005-10-17 15:35:00,49.51,49.53,49.47,49.48,22156.11857626423,35.7205,35.735,35.6917,35.6989,22156.1186
2005-10-17 15:40:00,49.47,49.55,49.45,49.55,23694.737921838136,35.6917,35.7494,35.6772,35.7494,23694.7379
2005-10-17 15:45:00,49.55,49.62,49.54,49.59,30772.386911478097,35.7494,35.7999,35.7422,35.7782,30772.3869
2005-10-17 15:50:00,49.58,49.59,49.57,49.57,30464.66304236332,35.771,35.7782,35.7638,35.7638,30464.663
2005-10-17 15:55:00,49.57,49.59,49.57,49.57,33849.62560262591,35.7638,35.7782,35.7638,35.7638,33849.6256
2005-10-18 09:30:00,49.59,49.68,49.57,49.68,11898.656272438198,35.7782,35.8432,35.7638,35.8432,11898.6563
2005-10-18 09:35:00,49.67,50.01,49.62,49.62,25848.805005641603,35.836,36.0813,35.7999,35.7999,25848.805
2005-10-18 09:40:00,49.71,49.79,49.63,49.65,4000.410298492153,35.8648,35.9225,35.8071,35.8215,4000.4103
2005-10-18 09:45:00,49.68,49.84,49.68,49.73,7693.096727869524,35.8432,35.9586,35.8432,35.8793,7693.0967
2005-10-18 09:50:00,49.73,49.74,49.71,49.73,5333.880397989537,35.8793,35.8865,35.8648,35.8793,5333.8804
2005-10-18 09:55:00,49.73,49.76,49.66,49.66,8205.969843060826,35.8793,35.9009,35.8288,35.8288,8205.9698
2005-10-18 10:00:00,49.66,49.72,49.66,49.72,4308.134167606934,35.8288,35.872,35.8288,35.872,4308.1342
2005-10-18 10:05:00,49.72,49.74,49.68,49.68,7693.096727869524,35.872,35.8865,35.8432,35.8432,7693.0967
2005-10-18 10:10:00,49.68,49.72,49.64,49.72,5231.305774951277,35.8432,35.872,35.8143,35.872,5231.3058
2005-10-18 10:15:00,49.69,49.69,49.64,49.64,3384.962560262591,35.8504,35.8504,35.8143,35.8143,3384.9626
2005-10-18 10:20:00,49.64,49.67,49.62,49.62,5026.156528874756,35.8143,35.836,35.7999,35.7999,5026.1565
2005-10-18 10:25:00,49.62,49.67,49.61,49.63,3897.8356754538927,35.7999,35.836,35.7927,35.8071,3897.8357
2005-10-18 10:30:00,49.62,49.67,49.59,49.62,7590.522104831264,35.7999,35.836,35.7782,35.7999,7590.5221
2005-10-18 10:35:00,49.62,49.64,49.59,49.64,5128.731151913016,35.7999,35.8143,35.7782,35.8143,5128.7312
2005-10-18 10:40:00,49.64,49.65,49.59,49.65,4615.858036721715,35.8143,35.8215,35.7782,35.8215,4615.858
2005-10-18 10:45:00,49.65,49.71,49.65,49.67,3795.261052415632,35.8215,35.8648,35.8215,35.836,3795.2611
2005-10-18 10:50:00,49.67,49.69,49.65,49.68,2051.4924607652065,35.836,35.8504,35.8215,35.8432,2051.4925
2005-10-18 10:55:00,49.68,49.69,49.67,49.69,2666.9401989947687,35.8432,35.8504,35.836,35.8504,2666.9402
2005-10-18 11:00:00,49.69,49.75,49.68,49.74,5026.156528874756,35.8504,35.8937,35.8432,35.8865,5026.1565
2005-10-18 11:05:00,49.73,49.76,49.73,49.76,4615.858036721715,35.8793,35.9009,35.8793,35.9009,4615.858
2005-10-18 11:10:00,49.75,49.77,49.74,49.75,4000.410298492153,35.8937,35.9081,35.8865,35.8937,4000.4103
2005-10-18 11:15:00,49.76,49.81,49.76,49.76,7590.522104831264,35.9009,35.937,35.9009,35.9009,7590.5221
2005-10-18 11:20:00,49.77,49.8,49.76,49.8,4821.007282798236,35.9081,35.9298,35.9009,35.9298,4821.0073
2005-10-18 11:25:00,49.8,49.8,49.76,49.79,5333.880397989537,35.9298,35.9298,35.9009,35.9225,5333.8804
2005-10-18 11:30:00,49.79,49.85,49.79,49.85,2666.9401989947687,35.9225,35.9658,35.9225,35.9658,2666.9402
2005-10-18 11:35:00,49.85,49.85,49.76,49.77,3795.261052415632,35.9658,35.9658,35.9009,35.9081,3795.2611
2005-10-18 11:40:00,49.77,49.81,49.77,49.81,1846.343214688686,35.9081,35.937,35.9081,35.937,1846.3432
2005-10-18 11:45:00,49.82,49.91,49.82,49.91,2974.6640681095496,35.9442,36.0091,35.9442,36.0091,2974.6641
2005-10-18 11:50:00,49.89,49.91,49.88,49.91,2666.9401989947687,35.9947,36.0091,35.9875,36.0091,2666.9402
2005-10-18 11:55:00,49.91,49.91,49.89,49.89,2769.514822033029,36.0091,36.0091,35.9947,35.9947,2769.5148
2005-10-18 12:00:00,49.89,49.97,49.88,49.95,4410.708790645194,35.9947,36.0524,35.9875,36.038,4410.7088
2005-10-18 12:05:00,49.95,49.97,49.92,49.92,4410.708790645194,36.038,36.0524,36.0163,36.0163,4410.7088
2005-10-18 12:10:00,49.93,49.93,49.91,49.93,2564.365575956508,36.0236,36.0236,36.0091,36.0236,2564.3656
2005-10-18 12:15:00,49.93,49.93,49.87,49.87,5539.029644066058,36.0236,36.0236,35.9803,35.9803,5539.0296
2005-10-18 12:20:00,49.89,49.93,49.89,49.92,1128.3208534208636,35.9947,36.0236,35.9947,36.0163,1128.3209
2005-10-18 12:25:00,49.92,49.93,49.9,49.91,4821.007282798236,36.0163,36.0236,36.0019,36.0091,4821.0073
2005-10-18 12:30:00,49.93,49.96,49.93,49.93,2872.089445071289,36.0236,36.0452,36.0236,36.0236,2872.0894
2005-10-18 12:35:00,49.93,49.96,49.92,49.96,2256.6417068417272,36.0236,36.0452,36.0163,36.0452,2256.6417
2005-10-18 12:40:00,49.97,49.99,49.96,49.96,1846.343214688686,36.0524,36.0668,36.0452,36.0452,1846.3432
2005-10-18 12:45:00,49.98,49.98,49.91,49.91,4410.708790645194,36.0596,36.0596,36.0091,36.0091,4410.7088
2005-10-18 12:50:00,49.91,49.95,49.91,49.94,6872.499743563442,36.0091,36.038,36.0091,36.0308,6872.4997
2005-10-18 12:55:00,49.93,49.95,49.93,49.95,5846.753513180839,36.0236,36.038,36.0236,36.038,5846.7535
2005-10-18 13:00:00,49.94,49.99,49.94,49.99,6667.350497486921,36.0308,36.0668,36.0308,36.0668,6667.3505
2005-10-18 13:05:00,49.97,50.02,49.96,50.02,4821.007282798236,36.0524,36.0885,36.0452,36.0885,4821.0073
2005-10-18 13:10:00,50.02,50.05,50.02,50.05,6975.074366601702,36.0885,36.1101,36.0885,36.1101,6975.0744
2005-10-18 13:15:00,50.05,50.07,49.96,49.98,10975.484665093856,36.1101,36.1246,36.0452,36.0596,10975.4847
2005-10-18 13:20:00,49.98,50.0,49.93,49.97,7385.372858754744,36.0596,36.0741,36.0236,36.0524,7385.3729
2005-10-18 13:25:00,49.97,50.0,49.96,50.0,4923.581905836496,36.0524,36.0741,36.0452,36.0741,4923.5819
2005-10-18 13:30:00,49.99,49.99,49.93,49.95,6462.201251410401,36.0668,36.0668,36.0236,36.038,6462.2013
2005-10-18 13:35:00,49.95,49.96,49.89,49.89,8411.119089137346,36.038,36.0452,35.9947,35.9947,8411.1191
2005-10-18 13:40:00,49.88,50.0,49.88,49.98,3487.537183300851,35.9875,36.0741,35.9875,36.0596,3487.5372
2005-10-18 13:45:00,49.97,49.99,49.95,49.97,7693.096727869524,36.0524,36.0668,36.038,36.0524,7693.0967
2005-10-18 13:50:00,49.96,50.01,49.96,50.0,8103.395220022566,36.0452,36.0813,36.0452,36.0741,8103.3952
2005-10-18 13:55:00,50.01,50.08,50.01,50.08,4923.581905836496,36.0813,36.1318,36.0813,36.1318,4923.5819
2005-10-18 14:00:00,50.08,50.13,50.03,50.11,9436.86531951995,36.1318,36.1678,36.0957,36.1534,9436.8653
2005-10-18 14:05:00,50.11,50.19,50.11,50.18,9539.43994255821,36.1534,36.2111,36.1534,36.2039,9539.4399
2005-10-18 14:10:00,50.18,50.21,50.17,50.19,9539.43994255821,36.2039,36.2256,36.1967,36.2111,9539.4399
2005-10-18 14:15:00,50.2,50.2,50.14,50.14,4000.410298492153,36.2184,36.2184,36.1751,36.1751,4000.4103
2005-10-18 14:20:00,50.13,50.15,50.07,50.07,8718.842958252128,36.1678,36.1823,36.1246,36.1246,8718.843
2005-10-18 14:25:00,50.07,50.12,50.0,50.12,16719.663555236435,36.1246,36.1606,36.0741,36.1606,16719.6636
2005-10-18 14:30:00,50.13,50.13,50.08,50.1,5026.156528874756,36.1678,36.1678,36.1318,36.1462,5026.1565
2005-10-18 14:35:00,50.11,50.11,50.07,50.07,6667.350497486921,36.1534,36.1534,36.1246,36.1246,6667.3505
2005-10-18 14:40:00,50.08,50.08,49.99,50.02,11180.633911170376,36.1318,36.1318,36.0668,36.0885,11180.6339
2005-10-18 14:45:00,50.03,50.09,50.03,50.06,6462.201251410401,36.0957,36.139,36.0957,36.1173,6462.2013
2005-10-18 14:50:00,50.07,50.11,50.04,50.08,6359.626628372141,36.1246,36.1534,36.1029,36.1318,6359.6266
2005-10-18 14:55:00,50.05,50.07,49.97,50.07,10975.484665093856,36.1101,36.1246,36.0524,36.1246,10975.4847
2005-10-18 15:00:00,50.07,50.07,50.02,50.04,6462.201251410401,36.1246,36.1246,36.0885,36.1029,6462.2013
2005-10-18 15:05:00,50.04,50.09,50.04,50.09,11796.081649399935,36.1029,36.139,36.1029,36.139,11796.0816
2005-10-18 15:10:00,50.1,50.11,50.08,50.11,7590.522104831264,36.1462,36.1534,36.1318,36.1534,7590.5221
2005-10-18 15:15:00,50.1,50.13,50.09,50.12,10770.335419017334,36.1462,36.1678,36.139,36.1606,10770.3354
2005-10-18 15:20:00,50.12,50.12,50.11,50.11,4923.581905836496,36.1606,36.1606,36.1534,36.1534,4923.5819
2005-10-18 15:25:00,50.12,50.12,50.11,50.12,6359.626628372141,36.1606,36.1606,36.1534,36.1606,6359.6266
2005-10-18 15:30:00,50.12,50.12,50.09,50.11,12719.25325674428,36.1606,36.1606,36.139,36.1534,12719.2533
2005-10-18 15:35:00,50.1,50.15,50.1,50.12,37542.31203200328,36.1462,36.1823,36.1462,36.1606,37542.312
2005-10-18 15:40:00,50.12,50.12,50.1,50.12,47286.901220638014,36.1606,36.1606,36.1462,36.1606,47286.9012
2005-10-18 15:45:00,50.11,50.14,50.1,50.14,13437.275618012103,36.1534,36.1751,36.1462,36.1751,13437.2756
2005-10-18 15:50:00,50.13,50.14,50.12,50.13,8000.820596984306,36.1678,36.1751,36.1606,36.1678,8000.8206
2005-10-18 15:55:00,50.13,50.13,50.05,50.05,15181.044209662528,36.1678,36.1678,36.1101,36.1101,15181.0442
2005-10-19 09:30:00,50.21,50.22,50.1,50.14,43286.49092214586,36.2256,36.2328,36.1462,36.1751,43286.4909
2005-10-19 09:35:00,50.14,50.15,49.74,49.74,6769.925120525182,36.1751,36.1823,35.8865,35.8865,6769.9251
2005-10-19 09:40:00,49.76,49.83,49.56,49.61,12616.67863370602,35.9009,35.9514,35.7566,35.7927,12616.6786
2005-10-19 09:45:00,49.63,49.64,49.59,49.61,6462.201251410401,35.8071,35.8143,35.7782,35.7927,6462.2013
2005-10-19 09:50:00,49.59,49.91,49.59,49.91,22874.14093753205,35.7782,36.0091,35.7782,36.0091,22874.1409
2005-10-19 09:55:00,49.91,49.91,49.84,49.85,12514.10401066776,36.0091,36.0091,35.9586,35.9658,12514.104
2005-10-19 10:00:00,49.85,50.02,49.84,50.02,15078.46958662427,35.9658,36.0885,35.9586,36.0885,15078.4696
2005-10-19 10:05:00,50.02,50.19,50.01,50.17,42158.170068725,36.0885,36.2111,36.0813,36.1967,42158.1701
2005-10-19 10:10:00,50.14,50.18,49.99,50.0,19694.327623345984,36.1751,36.2039,36.0668,36.0741,19694.3276
2005-10-19 10:15:00,49.98,50.0,49.95,49.99,6564.775874448661,36.0596,36.0741,36.038,36.0668,6564.7759
2005-10-19 10:20:00,49.99,49.99,49.91,49.91,7693.096727869524,36.0668,36.0668,36.0091,36.0091,7693.0967
2005-10-19 10:25:00,49.9,49.9,49.76,49.76,2974.6640681095496,36.0019,36.0019,35.9009,35.9009,2974.6641
2005-10-19 10:30:00,49.76,49.88,49.76,49.88,13539.850241050364,35.9009,35.9875,35.9009,35.9875,13539.8502
2005-10-19 10:35:00,49.89,50.14,49.88,50.12,20617.49923069033,35.9947,36.1751,35.9875,36.1606,20617.4992
2005-10-19 10:40:00,50.11,50.21,50.08,50.19,14770.745717509488,36.1534,36.2256,36.1318,36.2111,14770.7457
2005-10-19 10:45:00,50.18,50.22,50.14,50.22,4821.007282798236,36.2039,36.2328,36.1751,36.2328,4821.0073
2005-10-19 10:50:00,50.23,50.24,50.16,50.18,5436.455021027798,36.24,36.2472,36.1895,36.2039,5436.455
2005-10-19 10:55:00,50.15,50.16,50.12,50.16,15078.46958662427,36.1823,36.1895,36.1606,36.1895,15078.4696
2005-10-19 11:00:00,50.15,50.2,50.11,50.15,11283.208534208636,36.1823,36.2184,36.1534,36.1823,11283.2085
2005-10-19 11:05:00,50.12,50.14,50.06,50.07,11898.656272438198,36.1606,36.1751,36.1173,36.1246,11898.6563
2005-10-19 11:10:00,50.07,50.13,50.07,50.12,5539.029644066058,36.1246,36.1678,36.1246,36.1606,5539.0296
2005-10-19 11:15:00,50.11,50.16,50.1,50.14,11488.357780285158,36.1534,36.1895,36.1462,36.1751,11488.3578
2005-10-19 11:20:00,50.13,50.23,50.12,50.2,10257.462303826032,36.1678,36.24,36.1606,36.2184,10257.4623
2005-10-19 11:25:00,50.2,50.21,50.16,50.19,8205.969843060826,36.2184,36.2256,36.1895,36.2111,8205.9698
2005-10-19 11:30:00,50.2,50.4,50.2,50.26,21130.372345881628,36.2184,36.3626,36.2184,36.2616,21130.3723
2005-10-19 11:35:00,50.26,50.27,50.21,50.27,15693.91732485383,36.2616,36.2689,36.2256,36.2689,15693.9173
2005-10-19 11:40:00,50.27,50.27,50.19,50.19,7385.372858754744,36.2689,36.2689,36.2111,36.2111,7385.3729
2005-10-19 11:45:00,50.19,50.19,50.13,50.14,2666.9401989947687,36.2111,36.2111,36.1678,36.1751,2666.9402
2005-10-19 11:50:00,50.14,50.14,50.07,50.11,7693.096727869524,36.1751,36.1751,36.1246,36.1534,7693.0967
2005-10-19 11:55:00,50.08,50.08,50.05,50.08,3487.537183300851,36.1318,36.1318,36.1101,36.1318,3487.5372
2005-10-19 12:00:00,50.09,50.14,50.09,50.11,9026.566827366907,36.139,36.1751,36.139,36.1534,9026.5668
2005-10-19 12:05:00,50.11,50.15,50.1,50.13,10154.887680787771,36.1534,36.1823,36.1462,36.1678,10154.8877
2005-10-19 12:10:00,50.13,50.16,50.08,50.08,5231.305774951277,36.1678,36.1895,36.1318,36.1318,5231.3058
2005-10-19 12:15:00,50.09,50.12,50.09,50.12,3487.537183300851,36.139,36.1606,36.139,36.1606,3487.5372
2005-10-19 12:20:00,50.13,50.28,50.13,50.24,18976.30526207816,36.1678,36.2761,36.1678,36.2472,18976.3053
2005-10-19 12:25:00,50.24,50.33,50.23,50.3,3692.686429377372,36.2472,36.3121,36.24,36.2905,3692.6864
2005-10-19 12:30:00,50.29,50.4,50.28,50.38,7487.947481793004,36.2833,36.3626,36.2761,36.3482,7487.9475
2005-10-19 12:35:00,50.37,50.42,50.3,50.39,11488.357780285158,36.341,36.3771,36.2905,36.3554,11488.3578
2005-10-19 12:40:00,50.36,50.36,50.3,50.3,7590.522104831264,36.3338,36.3338,36.2905,36.2905,7590.5221
2005-10-19 12:45:00,50.27,50.29,50.14,50.2,9744.58918863473,36.2689,36.2833,36.1751,36.2184,9744.5892
2005-10-19 12:50:00,50.18,50.19,50.11,50.19,11693.507026361678,36.2039,36.2111,36.1534,36.2111,11693.507
2005-10-19 12:55:00,50.18,50.25,50.18,50.21,6872.499743563442,36.2039,36.2544,36.2039,36.2256,6872.4997
2005-10-19 13:00:00,50.21,50.22,50.1,50.1,7180.223612678223,36.2256,36.2328,36.1462,36.1462,7180.2236
2005-10-19 13:05:00,50.09,50.09,50.04,50.07,4205.559544568673,36.139,36.139,36.1029,36.1246,4205.5595
2005-10-19 13:10:00,50.06,50.16,50.05,50.16,5744.178890142579,36.1173,36.1895,36.1101,36.1895,5744.1789
2005-10-19 13:15:00,50.19,50.31,50.18,50.18,8513.693712175607,36.2111,36.2977,36.2039,36.2039,8513.6937
2005-10-19 13:20:00,50.17,50.26,50.16,50.22,6769.925120525182,36.1967,36.2616,36.1895,36.2328,6769.9251
2005-10-19 13:25:00,50.21,50.21,50.1,50.14,8308.544466099087,36.2256,36.2256,36.1462,36.1751,8308.5445
2005-10-19 13:30:00,50.16,50.25,50.14,50.24,10872.910042055595,36.1895,36.2544,36.1751,36.2472,10872.91
2005-10-19 13:35:00,50.26,50.29,50.24,50.29,7898.245973946045,36.2616,36.2833,36.2472,36.2833,7898.246
2005-10-19 13:40:00,50.28,50.33,50.28,50.3,4308.134167606934,36.2761,36.3121,36.2761,36.2905,4308.1342
2005-10-19 13:45:00,50.31,50.36,50.29,50.33,11385.783157246897,36.2977,36.3338,36.2833,36.3121,11385.7832
2005-10-19 13:50:00,50.33,50.33,50.26,50.28,10360.036926864292,36.3121,36.3121,36.2616,36.2761,10360.0369
2005-10-19 13:55:00,50.29,50.29,50.25,50.25,3179.8133141860703,36.2833,36.2833,36.2544,36.2544,3179.8133
2005-10-19 14:00:00,50.25,50.37,50.21,50.33,12103.80551851472,36.2544,36.341,36.2256,36.3121,12103.8055
2005-10-19 14:05:00,50.33,50.38,50.33,50.35,7898.245973946045,36.3121,36.3482,36.3121,36.3266,7898.246
2005-10-19 14:10:00,50.35,50.37,50.3,50.3,8103.395220022566,36.3266,36.341,36.2905,36.2905,8103.3952
2005-10-19 14:15:00,50.29,50.29,50.24,50.27,7590.522104831264,36.2833,36.2833,36.2472,36.2689,7590.5221
2005-10-19 14:20:00,50.26,50.29,50.24,50.24,7898.245973946045,36.2616,36.2833,36.2472,36.2472,7898.246
2005-10-19 14:25:00,50.24,50.35,50.24,50.35,6667.350497486921,36.2472,36.3266,36.2472,36.3266,6667.3505
2005-10-19 14:30:00,50.38,50.4,50.33,50.34,10154.887680787771,36.3482,36.3626,36.3121,36.3194,10154.8877
2005-10-19 14:35:00,50.34,50.39,50.34,50.39,5539.029644066058,36.3194,36.3554,36.3194,36.3554,5539.0296
2005-10-19 14:40:00,50.4,50.43,50.33,50.34,4410.708790645194,36.3626,36.3843,36.3121,36.3194,4410.7088
2005-10-19 14:45:00,50.34,50.38,50.34,50.38,3282.3879372243305,36.3194,36.3482,36.3194,36.3482,3282.3879
2005-10-19 14:50:00,50.39,50.45,50.39,50.41,5949.328136219099,36.3554,36.3987,36.3554,36.3699,5949.3281
2005-10-19 14:55:00,50.41,50.54,50.41,50.48,12411.5293876295,36.3699,36.4637,36.3699,36.4204,12411.5294
2005-10-19 15:00:00,50.48,50.53,50.47,50.5,5128.731151913016,36.4204,36.4564,36.4132,36.4348,5128.7312
2005-10-19 15:05:00,50.51,50.54,50.48,50.49,5026.156528874756,36.442,36.4637,36.4204,36.4276,5026.1565
2005-10-19 15:10:00,50.49,50.49,50.46,50.47,4923.581905836496,36.4276,36.4276,36.4059,36.4132,4923.5819
2005-10-19 15:15:00,50.46,50.5,50.46,50.46,9949.738434711251,36.4059,36.4348,36.4059,36.4059,9949.7384
2005-10-19 15:20:00,50.45,50.52,50.45,50.52,9231.71607344343,36.3987,36.4492,36.3987,36.4492,9231.7161
2005-10-19 15:25:00,50.49,50.51,50.49,50.49,3897.8356754538927,36.4276,36.442,36.4276,36.4276,3897.8357
2005-10-19 15:30:00,50.5,50.51,50.47,50.49,5744.178890142579,36.4348,36.442,36.4132,36.4276,5744.1789
2005-10-19 15:35:00,50.48,50.5,50.46,50.49,9744.58918863473,36.4204,36.4348,36.4059,36.4276,9744.5892
2005-10-19 15:40:00,50.49,50.59,50.49,50.57,14975.894963586008,36.4276,36.4997,36.4276,36.4853,14975.895
2005-10-19 15:45:00,50.57,50.58,50.49,50.49,12206.38014155298,36.4853,36.4925,36.4276,36.4276,12206.3801
2005-10-19 15:50:00,50.49,50.57,50.48,50.54,11078.059288132115,36.4276,36.4853,36.4204,36.4637,11078.0593
2005-10-19 15:55:00,50.53,50.59,50.53,50.58,17642.835162580777,36.4564,36.4997,36.4564,36.4925,17642.8352
2005-10-20 09:30:00,50.59,50.59,50.45,50.5,12411.5293876295,36.4997,36.4997,36.3987,36.4348,12411.5294
2005-10-20 09:35:00,50.5,50.6,50.47,50.48,3692.686429377372,36.4348,36.5069,36.4132,36.4204,3692.6864
2005-10-20 09:40:00,50.48,50.57,50.48,50.5,5128.731151913016,36.4204,36.4853,36.4204,36.4348,5128.7312
2005-10-20 09:45:00,50.5,50.5,50.3,50.3,7282.798235716484,36.4348,36.4348,36.2905,36.2905,7282.7982
2005-10-20 09:50:00,50.3,50.4,50.3,50.4,4410.708790645194,36.2905,36.3626,36.2905,36.3626,4410.7088
2005-10-20 09:55:00,50.37,50.37,50.24,50.24,4923.581905836496,36.341,36.341,36.2472,36.2472,4923.5819
2005-10-20 10:00:00,50.26,50.5,50.24,50.36,7282.798235716484,36.2616,36.4348,36.2472,36.3338,7282.7982
2005-10-20 10:05:00,50.34,50.36,50.24,50.24,9847.163811672992,36.3194,36.3338,36.2472,36.2472,9847.1638
2005-10-20 10:10:00,50.23,50.3,50.23,50.3,2974.6640681095496,36.24,36.2905,36.24,36.2905,2974.6641
2005-10-20 10:15:00,50.3,50.31,50.25,50.3,7795.671350907785,36.2905,36.2977,36.2544,36.2905,7795.6714
2005-10-20 10:20:00,50.3,50.3,50.17,50.28,6564.775874448661,36.2905,36.2905,36.1967,36.2761,6564.7759
2005-10-20 10:25:00,50.29,50.3,50.2,50.29,5333.880397989537,36.2833,36.2905,36.2184,36.2833,5333.8804
2005-10-20 10:30:00,50.29,50.39,50.29,50.33,6359.626628372141,36.2833,36.3554,36.2833,36.3121,6359.6266
2005-10-20 10:35:00,50.35,50.36,50.29,50.29,9129.14145040517,36.3266,36.3338,36.2833,36.2833,9129.1415
2005-10-20 10:40:00,50.3,50.3,50.21,50.24,10565.186172940814,36.2905,36.2905,36.2256,36.2472,10565.1862
2005-10-20 10:45:00,50.25,50.29,50.22,50.29,8308.544466099087,36.2544,36.2833,36.2328,36.2833,8308.5445
2005-10-20 10:50:00,50.28,50.33,50.27,50.29,7180.223612678223,36.2761,36.3121,36.2689,36.2833,7180.2236
2005-10-20 10:55:00,50.28,50.28,50.23,50.23,2051.4924607652065,36.2761,36.2761,36.24,36.24,2051.4925
2005-10-20 11:00:00,50.26,50.26,50.22,50.22,2256.6417068417272,36.2616,36.2616,36.2328,36.2328,2256.6417
2005-10-20 11:05:00,50.21,50.23,50.19,50.23,2051.4924607652065,36.2256,36.24,36.2111,36.24,2051.4925
2005-10-20 11:10:00,50.23,50.23,50.17,50.18,2769.514822033029,36.24,36.24,36.1967,36.2039,2769.5148
2005-10-20 11:15:00,50.18,50.18,50.02,50.1,8103.395220022566,36.2039,36.2039,36.0885,36.1462,8103.3952
2005-10-20 11:20:00,50.09,50.14,50.06,50.14,5231.305774951277,36.139,36.1751,36.1173,36.1751,5231.3058
2005-10-20 11:25:00,50.14,50.29,50.11,50.29,7180.223612678223,36.1751,36.2833,36.1534,36.2833,7180.2236
2005-10-20 11:30:00,50.29,50.3,50.27,50.28,2256.6417068417272,36.2833,36.2905,36.2689,36.2761,2256.6417
2005-10-20 11:35:00,50.28,50.33,50.28,50.32,3692.686429377372,36.2761,36.3121,36.2761,36.3049,3692.6864
2005-10-20 11:40:00,50.3,50.3,50.22,50.22,4718.432659759975,36.2905,36.2905,36.2328,36.2328,4718.4327
2005-10-20 11:45:00,50.22,50.24,50.2,50.2,1641.1939686121652,36.2328,36.2472,36.2184,36.2184,1641.194
2005-10-20 11:50:00,50.2,50.21,50.08,50.1,4000.410298492153,36.2184,36.2256,36.1318,36.1462,4000.4103
2005-10-20 11:55:00,50.08,50.16,50.06,50.15,6872.499743563442,36.1318,36.1895,36.1173,36.1823,6872.4997
2005-10-20 12:00:00,50.16,50.22,50.14,50.22,5128.731151913016,36.1895,36.2328,36.1751,36.2328,5128.7312
2005-10-20 12:05:00,50.19,50.24,50.11,50.15,11283.208534208636,36.2111,36.2472,36.1534,36.1823,11283.2085
2005-10-20 12:10:00,50.11,50.28,50.08,50.28,13539.850241050364,36.1534,36.2761,36.1318,36.2761,13539.8502
2005-10-20 12:15:00,50.26,50.26,50.21,50.23,5231.305774951277,36.2616,36.2616,36.2256,36.24,5231.3058
2005-10-20 12:20:00,50.23,50.24,50.15,50.21,4410.708790645194,36.24,36.2472,36.1823,36.2256,4410.7088
2005-10-20 12:25:00,50.2,50.24,50.2,50.21,3384.962560262591,36.2184,36.2472,36.2184,36.2256,3384.9626
2005-10-20 12:30:00,50.17,50.19,50.1,50.19,10770.335419017334,36.1967,36.2111,36.1462,36.2111,10770.3354
2005-10-20 12:35:00,50.19,50.19,50.14,50.17,7590.522104831264,36.2111,36.2111,36.1751,36.1967,7590.5221
2005-10-20 12:40:00,50.16,50.16,50.12,50.12,2051.4924607652065,36.1895,36.1895,36.1606,36.1606,2051.4925
2005-10-20 12:45:00,50.12,50.12,50.08,50.08,4410.708790645194,36.1606,36.1606,36.1318,36.1318,4410.7088
2005-10-20 12:50:00,50.09,50.09,50.0,50.0,4718.432659759975,36.139,36.139,36.0741,36.0741,4718.4327
2005-10-20 12:55:00,49.99,50.07,49.99,50.07,2564.365575956508,36.0668,36.1246,36.0668,36.1246,2564.3656
2005-10-20 13:00:00,50.06,50.1,50.06,50.09,7385.372858754744,36.1173,36.1462,36.1173,36.139,7385.3729
2005-10-20 13:05:00,50.09,50.17,50.09,50.14,2872.089445071289,36.139,36.1967,36.139,36.1751,2872.0894
2005-10-20 13:10:00,50.14,50.17,50.12,50.12,3897.8356754538927,36.1751,36.1967,36.1606,36.1606,3897.8357
2005-10-20 13:15:00,50.12,50.12,50.07,50.12,7590.522104831264,36.1606,36.1606,36.1246,36.1606,7590.5221
2005-10-20 13:20:00,50.1,50.13,50.1,50.13,3282.3879372243305,36.1462,36.1678,36.1462,36.1678,3282.3879
2005-10-20 13:25:00,50.11,50.14,50.08,50.11,18976.30526207816,36.1534,36.1751,36.1318,36.1534,18976.3053
2005-10-20 13:30:00,50.11,50.11,50.09,50.1,17027.387424351215,36.1534,36.1534,36.139,36.1462,17027.3874
2005-10-20 13:35:00,50.1,50.23,50.09,50.11,7590.522104831264,36.1462,36.24,36.139,36.1534,7590.5221
2005-10-20 13:40:00,50.1,50.18,50.08,50.14,10154.887680787771,36.1462,36.2039,36.1318,36.1751,10154.8877
2005-10-20 13:45:00,50.13,50.13,50.06,50.12,5231.305774951277,36.1678,36.1678,36.1173,36.1606,5231.3058
2005-10-20 13:50:00,50.11,50.14,50.08,50.14,4308.134167606934,36.1534,36.1751,36.1318,36.1751,4308.1342
2005-10-20 13:55:00,50.15,50.18,50.1,50.12,4513.283413683455,36.1823,36.2039,36.1462,36.1606,4513.2834
2005-10-20 14:00:00,50.11,50.13,50.08,50.13,7282.798235716484,36.1534,36.1678,36.1318,36.1678,7282.7982
2005-10-20 14:05:00,50.12,50.15,50.08,50.11,3179.8133141860703,36.1606,36.1823,36.1318,36.1534,3179.8133
2005-10-20 14:10:00,50.09,50.13,50.06,50.07,6667.350497486921,36.139,36.1678,36.1173,36.1246,6667.3505
2005-10-20 14:15:00,50.09,50.09,50.0,50.0,4821.007282798236,36.139,36.139,36.0741,36.0741,4821.0073
2005-10-20 14:20:00,50.0,50.01,49.91,49.93,16719.663555236435,36.0741,36.0813,36.0091,36.0236,16719.6636
2005-10-20 14:25:00,49.93,50.05,49.93,50.05,15693.91732485383,36.0236,36.1101,36.0236,36.1101,15693.9173
2005-10-20 14:30:00,50.08,50.08,50.02,50.06,6154.47738229562,36.1318,36.1318,36.0885,36.1173,6154.4774
2005-10-20 14:35:00,50.05,50.05,50.01,50.01,3795.261052415632,36.1101,36.1101,36.0813,36.0813,3795.2611
2005-10-20 14:40:00,50.03,50.1,50.02,50.09,7180.223612678223,36.0957,36.1462,36.0885,36.139,7180.2236
2005-10-20 14:45:00,50.1,50.14,50.07,50.07,8103.395220022566,36.1462,36.1751,36.1246,36.1246,8103.3952
2005-10-20 14:50:00,50.07,50.16,50.07,50.12,10565.186172940814,36.1246,36.1895,36.1246,36.1606,10565.1862
2005-10-20 14:55:00,50.11,50.11,50.07,50.11,10360.036926864292,36.1534,36.1534,36.1246,36.1534,10360.0369
2005-10-20 15:00:00,50.11,50.17,50.11,50.15,4923.581905836496,36.1534,36.1967,36.1534,36.1823,4923.5819
2005-10-20 15:05:00,50.15,50.19,50.12,50.17,3897.8356754538927,36.1823,36.2111,36.1606,36.1967,3897.8357
2005-10-20 15:10:00,50.19,50.19,50.03,50.03,18463.43214688686,36.2111,36.2111,36.0957,36.0957,18463.4321
2005-10-20 15:15:00,50.02,50.04,49.93,49.93,11078.059288132115,36.0885,36.1029,36.0236,36.0236,11078.0593
2005-10-20 15:20:00,49.93,49.94,49.77,49.9,14360.447225356444,36.0236,36.0308,35.9081,36.0019,14360.4472
2005-10-20 15:25:00,49.89,49.9,49.69,49.7,14975.894963586008,35.9947,36.0019,35.8504,35.8576,14975.895
2005-10-20 15:30:00,49.75,50.01,49.72,50.01,13642.424864088624,35.8937,36.0813,35.872,36.0813,13642.4249
2005-10-20 15:35:00,50.0,50.1,49.96,49.97,14052.723356241666,36.0741,36.1462,36.0452,36.0524,14052.7234
2005-10-20 15:40:00,49.92,49.94,49.85,49.91,26259.103497794644,36.0163,36.0308,35.9658,36.0091,26259.1035
2005-10-20 15:45:00,49.91,49.95,49.83,49.91,14155.297979279923,36.0091,36.038,35.9514,36.0091,14155.298
2005-10-20 15:50:00,49.9,49.95,49.83,49.95,13744.999487126885,36.0019,36.038,35.9514,36.038,13744.9995
2005-10-20 15:55:00,49.95,49.99,49.91,49.91,18873.7306390399,36.038,36.0668,36.0091,36.0091,18873.7306
2005-10-21 09:30:00,50.15,50.15,49.64,49.72,68724.99743563442,36.1823,36.1823,35.8143,35.872,68724.9974
2005-10-21 09:35:00,49.72,50.08,49.71,49.93,10770.335419017334,35.872,36.1318,35.8648,36.0236,10770.3354
2005-10-21 09:40:00,49.93,49.97,49.72,49.77,4410.708790645194,36.0236,36.0524,35.872,35.9081,4410.7088
2005-10-21 09:45:00,49.78,49.89,49.7,49.83,31080.11078059288,35.9153,35.9947,35.8576,35.9514,31080.1108
2005-10-21 09:50:00,49.85,49.91,49.73,49.87,11180.633911170376,35.9658,36.0091,35.8793,35.9803,11180.6339
2005-10-21 09:55:00,49.87,49.98,49.82,49.88,4102.984921530413,35.9803,36.0596,35.9442,35.9875,4102.9849
2005-10-21 10:00:00,49.91,49.96,49.82,49.95,10154.887680787771,36.0091,36.0452,35.9442,36.038,10154.8877
2005-10-21 10:05:00,49.95,50.2,49.95,50.15,31285.2600266694,36.038,36.2184,36.038,36.1823,31285.26
2005-10-21 10:10:00,50.15,50.4,50.15,50.4,19489.17837726946,36.1823,36.3626,36.1823,36.3626,19489.1784
2005-10-21 10:15:00,50.34,50.36,50.23,50.36,8308.544466099087,36.3194,36.3338,36.24,36.3338,8308.5445
2005-10-21 10:20:00,50.37,50.37,50.05,50.09,7487.947481793004,36.341,36.341,36.1101,36.139,7487.9475
2005-10-21 10:25:00,50.1,50.22,50.06,50.22,3795.261052415632,36.1462,36.2328,36.1173,36.2328,3795.2611
2005-10-21 10:30:00,50.17,50.17,50.07,50.14,6154.47738229562,36.1967,36.1967,36.1246,36.1751,6154.4774
2005-10-21 10:35:00,50.11,50.18,50.06,50.07,12514.10401066776,36.1534,36.2039,36.1173,36.1246,12514.104
2005-10-21 10:40:00,50.07,50.14,50.06,50.07,5949.328136219099,36.1246,36.1751,36.1173,36.1246,5949.3281
2005-10-21 10:45:00,50.07,50.07,49.88,49.91,13642.424864088624,36.1246,36.1246,35.9875,36.0091,13642.4249
2005-10-21 10:50:00,49.9,49.96,49.9,49.91,6872.499743563442,36.0019,36.0452,36.0019,36.0091,6872.4997
2005-10-21 10:55:00,49.91,49.92,49.87,49.92,5436.455021027798,36.0091,36.0163,35.9803,36.0163,5436.455
2005-10-21 11:00:00,49.93,49.95,49.9,49.91,5436.455021027798,36.0236,36.038,36.0019,36.0091,5436.455
2005-10-21 11:05:00,49.87,49.99,49.87,49.99,7590.522104831264,35.9803,36.0668,35.9803,36.0668,7590.5221
2005-10-21 11:10:00,49.98,50.0,49.93,49.93,5641.604267104318,36.0596,36.0741,36.0236,36.0236,5641.6043
2005-10-21 11:15:00,49.93,50.0,49.88,49.88,9847.163811672992,36.0236,36.0741,35.9875,35.9875,9847.1638
2005-10-21 11:20:00,49.86,49.9,49.86,49.9,4205.559544568673,35.973,36.0019,35.973,36.0019,4205.5595
2005-10-21 11:25:00,49.91,49.96,49.91,49.93,3795.261052415632,36.0091,36.0452,36.0091,36.0236,3795.2611
2005-10-21 11:30:00,49.91,49.91,49.82,49.83,8103.395220022566,36.0091,36.0091,35.9442,35.9514,8103.3952
2005-10-21 11:35:00,49.82,49.84,49.82,49.83,11796.081649399935,35.9442,35.9586,35.9442,35.9514,11796.0816
2005-10-21 11:40:00,49.83,49.94,49.83,49.92,24207.61103702944,35.9514,36.0308,35.9514,36.0163,24207.611
2005-10-21 11:45:00,49.92,49.93,49.84,49.85,3487.537183300851,36.0163,36.0236,35.9586,35.9658,3487.5372
2005-10-21 11:50:00,49.84,49.84,49.72,49.72,3487.537183300851,35.9586,35.9586,35.872,35.872,3487.5372
2005-10-21 11:55:00,49.73,49.75,49.62,49.75,10052.313057749512,35.8793,35.8937,35.7999,35.8937,10052.3131
2005-10-21 12:00:00,49.75,49.76,49.56,49.56,7385.372858754744,35.8937,35.9009,35.7566,35.7566,7385.3729
2005-10-21 12:05:00,49.53,49.71,49.53,49.65,6359.626628372141,35.735,35.8648,35.735,35.8215,6359.6266
2005-10-21 12:10:00,49.66,49.81,49.65,49.76,7795.671350907785,35.8288,35.937,35.8215,35.9009,7795.6714
2005-10-21 12:15:00,49.77,49.78,49.62,49.62,6051.902759257359,35.9081,35.9153,35.7999,35.7999,6051.9028
2005-10-21 12:20:00,49.59,49.65,49.55,49.64,5641.604267104318,35.7782,35.8215,35.7494,35.8143,5641.6043
2005-10-21 12:25:00,49.64,49.69,49.61,49.67,7795.671350907785,35.8143,35.8504,35.7927,35.836,7795.6714
2005-10-21 12:30:00,49.67,49.67,49.63,49.63,2666.9401989947687,35.836,35.836,35.8071,35.8071,2666.9402
2005-10-21 12:35:00,49.63,49.63,49.53,49.55,4205.559544568673,35.8071,35.8071,35.735,35.7494,4205.5595
2005-10-21 12:40:00,49.55,49.55,49.5,49.52,5846.753513180839,35.7494,35.7494,35.7133,35.7277,5846.7535
2005-10-21 12:45:00,49.52,49.54,49.5,49.54,6564.775874448661,35.7277,35.7422,35.7133,35.7422,6564.7759
2005-10-21 12:50:00,49.58,49.86,49.58,49.81,14052.723356241666,35.771,35.973,35.771,35.937,14052.7234
2005-10-21 12:55:00,49.79,49.8,49.7,49.8,6154.47738229562,35.9225,35.9298,35.8576,35.9298,6154.4774
2005-10-21 13:00:00,49.79,49.79,49.7,49.71,6667.350497486921,35.9225,35.9225,35.8576,35.8648,6667.3505
2005-10-21 13:05:00,49.7,49.7,49.66,49.66,3692.686429377372,35.8576,35.8576,35.8288,35.8288,3692.6864
2005-10-21 13:10:00,49.67,49.68,49.64,49.65,4513.283413683455,35.836,35.8432,35.8143,35.8215,4513.2834
2005-10-21 13:15:00,49.65,49.7,49.65,49.66,4000.410298492153,35.8215,35.8576,35.8215,35.8288,4000.4103
2005-10-21 13:20:00,49.66,49.67,49.64,49.64,3590.111806339112,35.8288,35.836,35.8143,35.8143,3590.1118
2005-10-21 13:25:00,49.65,49.68,49.65,49.65,4308.134167606934,35.8215,35.8432,35.8215,35.8215,4308.1342
2005-10-21 13:30:00,49.66,49.85,49.66,49.8,13026.977125859064,35.8288,35.9658,35.8288,35.9298,13026.9771
2005-10-21 13:35:00,49.77,49.77,49.73,49.73,2974.6640681095496,35.9081,35.9081,35.8793,35.8793,2974.6641
2005-10-21 13:40:00,49.73,49.76,49.69,49.71,5333.880397989537,35.8793,35.9009,35.8504,35.8648,5333.8804
2005-10-21 13:45:00,49.72,49.74,49.72,49.73,4615.858036721715,35.872,35.8865,35.872,35.8793,4615.858
2005-10-21 13:50:00,49.73,49.73,49.65,49.66,6051.902759257359,35.8793,35.8793,35.8215,35.8288,6051.9028
2005-10-21 13:55:00,49.66,49.68,49.63,49.68,6154.47738229562,35.8288,35.8432,35.8071,35.8432,6154.4774
2005-10-21 14:00:00,49.66,49.7,49.66,49.7,4410.708790645194,35.8288,35.8576,35.8288,35.8576,4410.7088
2005-10-21 14:05:00,49.73,49.73,49.63,49.63,4821.007282798236,35.8793,35.8793,35.8071,35.8071,4821.0073
2005-10-21 14:10:00,49.62,49.74,49.61,49.72,5436.455021027798,35.7999,35.8865,35.7927,35.872,5436.455
2005-10-21 14:15:00,49.71,49.71,49.61,49.64,4615.858036721715,35.8648,35.8648,35.7927,35.8143,4615.858
2005-10-21 14:20:00,49.64,49.65,49.63,49.65,4410.708790645194,35.8143,35.8215,35.8071,35.8215,4410.7088
2005-10-21 14:25:00,49.65,49.65,49.56,49.58,5949.328136219099,35.8215,35.8215,35.7566,35.771,5949.3281
2005-10-21 14:30:00,49.59,49.67,49.58,49.64,8923.992204328648,35.7782,35.836,35.771,35.8143,8923.9922
2005-10-21 14:35:00,49.65,49.69,49.62,49.62,8000.820596984306,35.8215,35.8504,35.7999,35.7999,8000.8206
2005-10-21 14:40:00,49.63,49.63,49.49,49.57,8000.820596984306,35.8071,35.8071,35.7061,35.7638,8000.8206
2005-10-21 14:45:00,49.61,49.61,49.58,49.61,3282.3879372243305,35.7927,35.7927,35.771,35.7927,3282.3879
2005-10-21 14:50:00,49.61,49.64,49.59,49.64,3487.537183300851,35.7927,35.8143,35.7782,35.8143,3487.5372
2005-10-21 14:55:00,49.65,49.68,49.61,49.61,5539.029644066058,35.8215,35.8432,35.7927,35.7927,5539.0296
2005-10-21 15:00:00,49.63,49.63,49.58,49.58,3795.261052415632,35.8071,35.8071,35.771,35.771,3795.2611
2005-10-21 15:05:00,49.58,49.58,49.52,49.54,4410.708790645194,35.771,35.771,35.7277,35.7422,4410.7088
2005-10-21 15:10:00,49.54,49.6,49.54,49.58,4205.559544568673,35.7422,35.7855,35.7422,35.771,4205.5595
2005-10-21 15:15:00,49.58,49.61,49.58,49.59,2666.9401989947687,35.771,35.7927,35.771,35.7782,2666.9402
2005-10-21 15:20:00,49.58,49.6,49.52,49.55,7180.223612678223,35.771,35.7855,35.7277,35.7494,7180.2236
2005-10-21 15:25:00,49.54,49.65,49.54,49.64,5436.455021027798,35.7422,35.8215,35.7422,35.8143,5436.455
2005-10-21 15:30:00,49.64,49.64,49.63,49.64,5436.455021027798,35.8143,35.8143,35.8071,35.8143,5436.455
2005-10-21 15:35:00,49.64,49.65,49.57,49.58,6257.0520053338805,35.8143,35.8215,35.7638,35.771,6257.052
2005-10-21 15:40:00,49.57,49.58,49.52,49.56,9539.43994255821,35.7638,35.771,35.7277,35.7566,9539.4399
2005-10-21 15:45:00,49.56,49.63,49.54,49.6,12206.38014155298,35.7566,35.8071,35.7422,35.7855,12206.3801
2005-10-21 15:50:00,49.63,49.63,49.51,49.54,28310.59595855985,35.8071,35.8071,35.7205,35.7422,28310.596
2005-10-21 15:55:00,49.55,49.59,49.53,49.57,17027.387424351215,35.7494,35.7782,35.735,35.7638,17027.3874
2005-10-24 09:30:00,49.57,49.58,49.52,49.54,8411.119089137346,35.7638,35.771,35.7277,35.7422,8411.1191
2005-10-24 09:35:00,49.61,49.88,49.61,49.84,5333.880397989537,35.7927,35.9875,35.7927,35.9586,5333.8804
2005-10-24 09:40:00,49.82,49.82,49.69,49.7,7282.798235716484,35.9442,35.9442,35.8504,35.8576,7282.7982
2005-10-24 09:45:00,49.77,49.91,49.76,49.91,5436.455021027798,35.9081,36.0091,35.9009,36.0091,5436.455
2005-10-24 09:50:00,49.92,50.05,49.87,49.88,6462.201251410401,36.0163,36.1101,35.9803,35.9875,6462.2013
2005-10-24 09:55:00,49.86,49.99,49.86,49.92,6051.902759257359,35.973,36.0668,35.973,36.0163,6051.9028
2005-10-24 10:00:00,49.91,50.01,49.91,49.97,6462.201251410401,36.0091,36.0813,36.0091,36.0524,6462.2013
2005-10-24 10:05:00,49.96,49.96,49.88,49.92,4513.283413683455,36.0452,36.0452,35.9875,36.0163,4513.2834
2005-10-24 10:10:00,49.92,49.95,49.87,49.88,8205.969843060826,36.0163,36.038,35.9803,35.9875,8205.9698
2005-10-24 10:15:00,49.88,49.91,49.88,49.9,2461.790952918248,35.9875,36.0091,35.9875,36.0019,2461.791
2005-10-24 10:20:00,49.9,49.92,49.88,49.91,5436.455021027798,36.0019,36.0163,35.9875,36.0091,5436.455
2005-10-24 10:25:00,49.91,49.91,49.82,49.82,4102.984921530413,36.0091,36.0091,35.9442,35.9442,4102.9849
2005-10-24 10:30:00,49.81,49.99,49.8,49.99,6462.201251410401,35.937,36.0668,35.9298,36.0668,6462.2013
2005-10-24 10:35:00,49.97,49.97,49.87,49.89,3282.3879372243305,36.0524,36.0524,35.9803,35.9947,3282.3879
2005-10-24 10:40:00,49.9,49.95,49.86,49.95,4718.432659759975,36.0019,36.038,35.973,36.038,4718.4327
2005-10-24 10:45:00,49.94,49.94,49.84,49.84,3487.537183300851,36.0308,36.0308,35.9586,35.9586,3487.5372
2005-10-24 10:50:00,49.85,49.91,49.8,49.86,11283.208534208636,35.9658,36.0091,35.9298,35.973,11283.2085
2005-10-24 10:55:00,49.85,49.87,49.83,49.87,3487.537183300851,35.9658,35.9803,35.9514,35.9803,3487.5372
2005-10-24 11:00:00,49.86,50.02,49.86,49.99,6051.902759257359,35.973,36.0885,35.973,36.0668,6051.9028
2005-10-24 11:05:00,50.02,50.03,49.97,49.97,6667.350497486921,36.0885,36.0957,36.0524,36.0524,6667.3505
2005-10-24 11:10:00,50.0,50.05,49.96,50.0,4821.007282798236,36.0741,36.1101,36.0452,36.0741,4821.0073
2005-10-24 11:15:00,49.99,50.11,49.97,50.11,7693.096727869524,36.0668,36.1534,36.0524,36.1534,7693.0967
2005-10-24 11:20:00,50.07,50.09,50.0,50.05,5128.731151913016,36.1246,36.139,36.0741,36.1101,5128.7312
2005-10-24 11:25:00,50.07,50.26,50.06,50.26,7282.798235716484,36.1246,36.2616,36.1173,36.2616,7282.7982
2005-10-24 11:30:00,50.26,50.27,50.2,50.2,10462.611549902556,36.2616,36.2689,36.2184,36.2184,10462.6115
2005-10-24 11:35:00,50.2,50.26,50.15,50.16,6359.626628372141,36.2184,36.2616,36.1823,36.1895,6359.6266
2005-10-24 11:40:00,50.16,50.18,50.12,50.16,4923.581905836496,36.1895,36.2039,36.1606,36.1895,4923.5819
2005-10-24 11:45:00,50.18,50.19,50.13,50.17,5128.731151913016,36.2039,36.2111,36.1678,36.1967,5128.7312
2005-10-24 11:50:00,50.19,50.29,50.19,50.22,13539.850241050364,36.2111,36.2833,36.2111,36.2328,13539.8502
2005-10-24 11:55:00,50.22,50.26,50.21,50.22,17335.111293465994,36.2328,36.2616,36.2256,36.2328,17335.1113
2005-10-24 12:00:00,50.23,50.24,50.22,50.24,5744.178890142579,36.24,36.2472,36.2328,36.2472,5744.1789
2005-10-24 12:05:00,50.27,50.36,50.27,50.3,6872.499743563442,36.2689,36.3338,36.2689,36.2905,6872.4997
2005-10-24 12:10:00,50.32,50.32,50.28,50.28,1948.9178377269463,36.3049,36.3049,36.2761,36.2761,1948.9178
2005-10-24 12:15:00,50.27,50.31,50.27,50.31,2461.790952918248,36.2689,36.2977,36.2689,36.2977,2461.791
2005-10-24 12:20:00,50.32,50.36,50.3,50.36,6564.775874448661,36.3049,36.3338,36.2905,36.3338,6564.7759
2005-10-24 12:25:00,50.37,50.48,50.37,50.43,8411.119089137346,36.341,36.4204,36.341,36.3843,8411.1191
2005-10-24 12:30:00,50.43,50.44,50.36,50.38,4410.708790645194,36.3843,36.3915,36.3338,36.3482,4410.7088
2005-10-24 12:35:00,50.37,50.42,50.34,50.38,4205.559544568673,36.341,36.3771,36.3194,36.3482,4205.5595
2005-10-24 12:40:00,50.37,50.42,50.37,50.39,4923.581905836496,36.341,36.3771,36.341,36.3554,4923.5819
2005-10-24 12:45:00,50.38,50.42,50.35,50.4,4205.559544568673,36.3482,36.3771,36.3266,36.3626,4205.5595
2005-10-24 12:50:00,50.41,50.43,50.39,50.39,3487.537183300851,36.3699,36.3843,36.3554,36.3554,3487.5372
2005-10-24 12:55:00,50.42,50.43,50.39,50.42,3795.261052415632,36.3771,36.3843,36.3554,36.3771,3795.2611
2005-10-24 13:00:00,50.39,50.45,50.39,50.41,10770.335419017334,36.3554,36.3987,36.3554,36.3699,10770.3354
2005-10-24 13:05:00,50.41,50.43,50.31,50.43,6257.0520053338805,36.3699,36.3843,36.2977,36.3843,6257.052
2005-10-24 13:10:00,50.45,50.52,50.44,50.44,5539.029644066058,36.3987,36.4492,36.3915,36.3915,5539.0296
2005-10-24 13:15:00,50.46,50.51,50.45,50.46,3795.261052415632,36.4059,36.442,36.3987,36.4059,3795.2611
2005-10-24 13:20:00,50.44,50.47,50.43,50.43,3077.2386911478097,36.3915,36.4132,36.3843,36.3843,3077.2387
2005-10-24 13:25:00,50.44,50.46,50.43,50.46,1538.6193455739049,36.3915,36.4059,36.3843,36.4059,1538.6193
2005-10-24 13:30:00,50.45,50.48,50.44,50.47,3384.962560262591,36.3987,36.4204,36.3915,36.4132,3384.9626
2005-10-24 13:35:00,50.46,50.51,50.45,50.45,4923.581905836496,36.4059,36.442,36.3987,36.3987,4923.5819
2005-10-24 13:40:00,50.44,50.44,50.37,50.37,5128.731151913016,36.3915,36.3915,36.341,36.341,5128.7312
2005-10-24 13:45:00,50.35,50.35,50.3,50.34,3282.3879372243305,36.3266,36.3266,36.2905,36.3194,3282.3879
2005-10-24 13:50:00,50.35,50.42,50.35,50.4,4410.708790645194,36.3266,36.3771,36.3266,36.3626,4410.7088
2005-10-24 13:55:00,50.4,50.48,50.4,50.45,4308.134167606934,36.3626,36.4204,36.3626,36.3987,4308.1342
2005-10-24 14:00:00,50.43,50.48,50.43,50.44,6257.0520053338805,36.3843,36.4204,36.3843,36.3915,6257.052
2005-10-24 14:05:00,50.43,50.43,50.37,50.38,3692.686429377372,36.3843,36.3843,36.341,36.3482,3692.6864
2005-10-24 14:10:00,50.37,50.41,50.26,50.26,9949.738434711251,36.341,36.3699,36.2616,36.2616,9949.7384
2005-10-24 14:15:00,50.27,50.35,50.27,50.35,3077.2386911478097,36.2689,36.3266,36.2689,36.3266,3077.2387
2005-10-24 14:20:00,50.35,50.37,50.34,50.37,2256.6417068417272,36.3266,36.341,36.3194,36.341,2256.6417
2005-10-24 14:25:00,50.37,50.4,50.37,50.39,3282.3879372243305,36.341,36.3626,36.341,36.3554,3282.3879
2005-10-24 14:30:00,50.39,50.44,50.38,50.4,7282.798235716484,36.3554,36.3915,36.3482,36.3626,7282.7982
2005-10-24 14:35:00,50.39,50.41,50.38,50.41,3282.3879372243305,36.3554,36.3699,36.3482,36.3699,3282.3879
2005-10-24 14:40:00,50.41,50.41,50.38,50.39,2461.790952918248,36.3699,36.3699,36.3482,36.3554,2461.791
2005-10-24 14:45:00,50.38,50.38,50.33,50.33,5744.178890142579,36.3482,36.3482,36.3121,36.3121,5744.1789
2005-10-24 14:50:00,50.35,50.36,50.31,50.31,2769.514822033029,36.3266,36.3338,36.2977,36.2977,2769.5148
2005-10-24 14:55:00,50.31,50.33,50.31,50.32,5128.731151913016,36.2977,36.3121,36.2977,36.3049,5128.7312
2005-10-24 15:00:00,50.3,50.44,50.3,50.44,8513.693712175607,36.2905,36.3915,36.2905,36.3915,8513.6937
2005-10-24 15:05:00,50.44,50.45,50.38,50.39,4410.708790645194,36.3915,36.3987,36.3482,36.3554,4410.7088
2005-10-24 15:10:00,50.38,50.43,50.38,50.4,4205.559544568673,36.3482,36.3843,36.3482,36.3626,4205.5595
2005-10-24 15:15:00,50.37,50.41,50.37,50.41,2359.216329879988,36.341,36.3699,36.341,36.3699,2359.2163
2005-10-24 15:20:00,50.4,50.43,50.4,50.42,5641.604267104318,36.3626,36.3843,36.3626,36.3771,5641.6043
2005-10-24 15:25:00,50.42,50.43,50.39,50.4,4308.134167606934,36.3771,36.3843,36.3554,36.3626,4308.1342
2005-10-24 15:30:00,50.42,50.44,50.41,50.43,6667.350497486921,36.3771,36.3915,36.3699,36.3843,6667.3505
2005-10-24 15:35:00,50.43,50.48,50.39,50.43,7282.798235716484,36.3843,36.4204,36.3554,36.3843,7282.7982
2005-10-24 15:40:00,50.43,50.48,50.43,50.46,11898.656272438198,36.3843,36.4204,36.3843,36.4059,11898.6563
2005-10-24 15:45:00,50.45,50.49,50.43,50.49,8616.268335213868,36.3987,36.4276,36.3843,36.4276,8616.2683
2005-10-24 15:50:00,50.49,50.57,50.46,50.57,12001.23089547646,36.4276,36.4853,36.4059,36.4853,12001.2309
2005-10-24 15:55:00,50.57,50.63,50.56,50.59,18668.58139296338,36.4853,36.5286,36.4781,36.4997,18668.5814
2005-10-25 09:30:00,50.5,50.5,50.22,50.22,8308.544466099087,36.4348,36.4348,36.2328,36.2328,8308.5445
2005-10-25 09:35:00,50.23,50.23,50.16,50.16,1948.9178377269463,36.24,36.24,36.1895,36.1895,1948.9178
2005-10-25 09:40:00,50.17,50.27,50.17,50.25,2769.514822033029,36.1967,36.2689,36.1967,36.2544,2769.5148
2005-10-25 09:45:00,50.21,50.22,49.97,50.08,6257.0520053338805,36.2256,36.2328,36.0524,36.1318,6257.052
2005-10-25 09:50:00,50.09,50.21,50.08,50.08,2769.514822033029,36.139,36.2256,36.1318,36.1318,2769.5148
2005-10-25 09:55:00,50.1,50.27,50.1,50.27,3590.111806339112,36.1462,36.2689,36.1462,36.2689,3590.1118
2005-10-25 10:00:00,50.2,50.3,50.15,50.19,8513.693712175607,36.2184,36.2905,36.1823,36.2111,8513.6937
2005-10-25 10:05:00,50.21,50.21,50.18,50.18,4923.581905836496,36.2256,36.2256,36.2039,36.2039,4923.5819
2005-10-25 10:10:00,50.15,50.29,50.14,50.24,5846.753513180839,36.1823,36.2833,36.1751,36.2472,5846.7535
2005-10-25 10:15:00,50.23,50.29,50.14,50.21,3692.686429377372,36.24,36.2833,36.1751,36.2256,3692.6864
2005-10-25 10:20:00,50.24,50.24,50.18,50.23,2872.089445071289,36.2472,36.2472,36.2039,36.24,2872.0894
2005-10-25 10:25:00,50.23,50.43,50.23,50.42,8718.842958252128,36.24,36.3843,36.24,36.3771,8718.843
2005-10-25 10:30:00,50.44,50.46,50.4,50.46,24720.48415222074,36.3915,36.4059,36.3626,36.4059,24720.4842
2005-10-25 10:35:00,50.44,50.45,50.37,50.37,3795.261052415632,36.3915,36.3987,36.341,36.341,3795.2611
2005-10-25 10:40:00,50.34,50.44,50.31,50.44,5128.731151913016,36.3194,36.3915,36.2977,36.3915,5128.7312
2005-10-25 10:45:00,50.43,50.44,50.35,50.38,1948.9178377269463,36.3843,36.3915,36.3266,36.3482,1948.9178
2005-10-25 10:50:00,50.38,50.38,50.33,50.35,3179.8133141860703,36.3482,36.3482,36.3121,36.3266,3179.8133
2005-10-25 10:55:00,50.33,50.35,50.3,50.31,3179.8133141860703,36.3121,36.3266,36.2905,36.2977,3179.8133
2005-10-25 11:00:00,50.33,50.33,50.23,50.23,3282.3879372243305,36.3121,36.3121,36.24,36.24,3282.3879
2005-10-25 11:05:00,50.23,50.31,50.23,50.24,11078.059288132115,36.24,36.2977,36.24,36.2472,11078.0593
2005-10-25 11:10:00,50.21,50.22,50.18,50.18,4308.134167606934,36.2256,36.2328,36.2039,36.2039,4308.1342
2005-10-25 11:15:00,50.17,50.22,50.08,50.2,7590.522104831264,36.1967,36.2328,36.1318,36.2184,7590.5221
2005-10-25 11:20:00,50.15,50.15,50.05,50.05,4000.410298492153,36.1823,36.1823,36.1101,36.1101,4000.4103
2005-10-25 11:25:00,50.05,50.11,50.03,50.1,9436.86531951995,36.1101,36.1534,36.0957,36.1462,9436.8653
2005-10-25 11:30:00,50.04,50.06,50.0,50.03,13950.148733203405,36.1029,36.1173,36.0741,36.0957,13950.1487
2005-10-25 11:35:00,50.05,50.11,50.03,50.11,3692.686429377372,36.1101,36.1534,36.0957,36.1534,3692.6864
2005-10-25 11:40:00,50.1,50.21,50.1,50.17,5026.156528874756,36.1462,36.2256,36.1462,36.1967,5026.1565
2005-10-25 11:45:00,50.17,50.17,50.07,50.07,4308.134167606934,36.1967,36.1967,36.1246,36.1246,4308.1342
2005-10-25 11:50:00,50.08,50.12,50.02,50.03,3897.8356754538927,36.1318,36.1606,36.0885,36.0957,3897.8357
2005-10-25 11:55:00,50.03,50.06,50.01,50.04,3692.686429377372,36.0957,36.1173,36.0813,36.1029,3692.6864
2005-10-25 12:00:00,50.08,50.11,50.04,50.05,2256.6417068417272,36.1318,36.1534,36.1029,36.1101,2256.6417
2005-10-25 12:05:00,50.05,50.07,50.03,50.05,1436.0447225356447,36.1101,36.1246,36.0957,36.1101,1436.0447
2005-10-25 12:10:00,50.07,50.08,50.03,50.05,4923.581905836496,36.1246,36.1318,36.0957,36.1101,4923.5819
2005-10-25 12:15:00,50.05,50.13,50.05,50.09,8718.842958252128,36.1101,36.1678,36.1101,36.139,8718.843
2005-10-25 12:20:00,50.11,50.11,49.98,49.98,5333.880397989537,36.1534,36.1534,36.0596,36.0596,5333.8804
2005-10-25 12:25:00,49.96,49.97,49.91,49.96,2769.514822033029,36.0452,36.0524,36.0091,36.0452,2769.5148
2005-10-25 12:30:00,49.97,49.98,49.96,49.97,1538.6193455739049,36.0524,36.0596,36.0452,36.0524,1538.6193
2005-10-25 12:35:00,49.98,49.99,49.88,49.9,7282.798235716484,36.0596,36.0668,35.9875,36.0019,7282.7982
2005-10-25 12:40:00,49.89,49.93,49.88,49.91,6564.775874448661,35.9947,36.0236,35.9875,36.0091,6564.7759
2005-10-25 12:45:00,49.91,49.91,49.88,49.89,1025.7462303826032,36.0091,36.0091,35.9875,35.9947,1025.7462
2005-10-25 12:50:00,49.89,49.89,49.83,49.88,6257.0520053338805,35.9947,35.9947,35.9514,35.9875,6257.052
2005-10-25 12:55:00,49.86,49.89,49.84,49.89,1948.9178377269463,35.973,35.9947,35.9586,35.9947,1948.9178
2005-10-25 13:00:00,49.9,49.9,49.83,49.88,9231.71607344343,36.0019,36.0019,35.9514,35.9875,9231.7161
2005-10-25 13:05:00,49.87,49.91,49.82,49.84,10462.611549902556,35.9803,36.0091,35.9442,35.9586,10462.6115
2005-10-25 13:10:00,49.84,49.86,49.84,49.86,4718.432659759975,35.9586,35.973,35.9586,35.973,4718.4327
2005-10-25 13:15:00,49.87,49.91,49.86,49.9,2872.089445071289,35.9803,36.0091,35.973,36.0019,2872.0894
2005-10-25 13:20:00,49.9,49.9,49.88,49.89,7282.798235716484,36.0019,36.0019,35.9875,35.9947,7282.7982
2005-10-25 13:25:00,49.89,49.89,49.83,49.84,6872.499743563442,35.9947,35.9947,35.9514,35.9586,6872.4997
2005-10-25 13:30:00,49.86,49.86,49.77,49.82,9129.14145040517,35.973,35.973,35.9081,35.9442,9129.1415
2005-10-25 13:35:00,49.82,49.82,49.74,49.77,10975.484665093856,35.9442,35.9442,35.8865,35.9081,10975.4847
2005-10-25 13:40:00,49.77,49.77,49.67,49.72,17847.984408657296,35.9081,35.9081,35.836,35.872,17847.9844
2005-10-25 13:45:00,49.74,49.83,49.71,49.82,20822.648476766848,35.8865,35.9514,35.8648,35.9442,20822.6485
2005-10-25 13:50:00,49.82,49.82,49.78,49.79,5539.029644066058,35.9442,35.9442,35.9153,35.9225,5539.0296
2005-10-25 13:55:00,49.79,49.79,49.7,49.72,7487.947481793004,35.9225,35.9225,35.8576,35.872,7487.9475
2005-10-25 14:00:00,49.74,49.89,49.71,49.83,25541.081136526824,35.8865,35.9947,35.8648,35.9514,25541.0811
2005-10-25 14:05:00,49.83,49.83,49.74,49.74,11385.783157246897,35.9514,35.9514,35.8865,35.8865,11385.7832
2005-10-25 14:10:00,49.75,49.83,49.72,49.73,6462.201251410401,35.8937,35.9514,35.872,35.8793,6462.2013
2005-10-25 14:15:00,49.73,49.73,49.7,49.71,6051.902759257359,35.8793,35.8793,35.8576,35.8648,6051.9028
2005-10-25 14:20:00,49.73,49.73,49.64,49.66,7693.096727869524,35.8793,35.8793,35.8143,35.8288,7693.0967
2005-10-25 14:25:00,49.66,49.67,49.59,49.67,9847.163811672992,35.8288,35.836,35.7782,35.836,9847.1638
2005-10-25 14:30:00,49.68,49.68,49.6,49.63,10565.186172940814,35.8432,35.8432,35.7855,35.8071,10565.1862
2005-10-25 14:35:00,49.65,49.73,49.65,49.72,5539.029644066058,35.8215,35.8793,35.8215,35.872,5539.0296
2005-10-25 14:40:00,49.73,49.73,49.69,49.71,8616.268335213868,35.8793,35.8793,35.8504,35.8648,8616.2683
2005-10-25 14:45:00,49.7,49.8,49.7,49.75,8821.417581290389,35.8576,35.9298,35.8576,35.8937,8821.4176
2005-10-25 14:50:00,49.76,49.76,49.74,49.76,7590.522104831264,35.9009,35.9009,35.8865,35.9009,7590.5221
2005-10-25 14:55:00,49.75,49.75,49.67,49.67,9642.014565596472,35.8937,35.8937,35.836,35.836,9642.0146
2005-10-25 15:00:00,49.69,49.71,49.64,49.7,9642.014565596472,35.8504,35.8648,35.8143,35.8576,9642.0146
2005-10-25 15:05:00,49.7,49.7,49.66,49.67,5641.604267104318,35.8576,35.8576,35.8288,35.836,5641.6043
2005-10-25 15:10:00,49.65,49.67,49.63,49.63,8308.544466099087,35.8215,35.836,35.8071,35.8071,8308.5445
2005-10-25 15:15:00,49.6,49.66,49.6,49.61,7077.648989639963,35.7855,35.8288,35.7855,35.7927,7077.649
2005-10-25 15:20:00,49.61,49.69,49.61,49.66,8616.268335213868,35.7927,35.8504,35.7927,35.8288,8616.2683
2005-10-25 15:25:00,49.66,49.8,49.63,49.8,13129.551748897322,35.8288,35.9298,35.8071,35.9298,13129.5517
2005-10-25 15:30:00,49.8,49.8,49.74,49.76,8513.693712175607,35.9298,35.9298,35.8865,35.9009,8513.6937
2005-10-25 15:35:00,49.75,49.82,49.74,49.82,15796.491947892093,35.8937,35.9442,35.8865,35.9442,15796.4919
2005-10-25 15:40:00,49.82,49.87,49.82,49.87,17642.835162580777,35.9442,35.9803,35.9442,35.9803,17642.8352
2005-10-25 15:45:00,49.87,49.92,49.86,49.87,20104.626115499024,35.9803,36.0163,35.973,35.9803,20104.6261
2005-10-25 15:50:00,49.86,49.87,49.82,49.82,27797.72284336855,35.973,35.9803,35.9442,35.9442,27797.7228
2005-10-25 15:55:00,49.82,49.89,49.81,49.83,31182.68540363114,35.9442,35.9947,35.937,35.9514,31182.6854
2005-10-26 09:30:00,49.78,49.78,49.72,49.72,4000.410298492153,35.9153,35.9153,35.872,35.872,4000.4103
2005-10-26 09:35:00,49.67,49.67,49.62,49.63,1333.4700994973844,35.836,35.836,35.7999,35.8071,1333.4701
2005-10-26 09:40:00,49.63,49.82,49.63,49.76,11078.059288132115,35.8071,35.9442,35.8071,35.9009,11078.0593
2005-10-26 09:45:00,49.75,49.78,49.65,49.72,4513.283413683455,35.8937,35.9153,35.8215,35.872,4513.2834
2005-10-26 09:50:00,49.77,49.81,49.77,49.77,4513.283413683455,35.9081,35.937,35.9081,35.9081,4513.2834
2005-10-26 09:55:00,49.77,49.99,49.77,49.89,10154.887680787771,35.9081,36.0668,35.9081,35.9947,10154.8877
2005-10-26 10:00:00,49.87,49.87,49.62,49.62,14155.297979279923,35.9803,35.9803,35.7999,35.7999,14155.298
2005-10-26 10:05:00,49.57,49.76,49.57,49.62,16206.790440045132,35.7638,35.9009,35.7638,35.7999,16206.7904
2005-10-26 10:10:00,49.63,49.84,49.61,49.83,11590.932403323415,35.8071,35.9586,35.7927,35.9514,11590.9324
2005-10-26 10:15:00,49.78,49.81,49.64,49.72,10462.611549902556,35.9153,35.937,35.8143,35.872,10462.6115
2005-10-26 10:20:00,49.74,49.76,49.64,49.66,11385.783157246897,35.8865,35.9009,35.8143,35.8288,11385.7832
2005-10-26 10:25:00,49.66,49.71,49.62,49.62,9231.71607344343,35.8288,35.8648,35.7999,35.7999,9231.7161
2005-10-26 10:30:00,49.62,49.68,49.55,49.62,9642.014565596472,35.7999,35.8432,35.7494,35.7999,9642.0146
2005-10-26 10:35:00,49.64,49.7,49.6,49.6,10462.611549902556,35.8143,35.8576,35.7855,35.7855,10462.6115
2005-10-26 10:40:00,49.56,49.56,49.49,49.52,7180.223612678223,35.7566,35.7566,35.7061,35.7277,7180.2236
2005-10-26 10:45:00,49.52,49.57,49.49,49.52,4923.581905836496,35.7277,35.7638,35.7061,35.7277,4923.5819
2005-10-26 10:50:00,49.52,49.68,49.5,49.58,7898.245973946045,35.7277,35.8432,35.7133,35.771,7898.246
2005-10-26 10:55:00,49.56,49.57,49.52,49.56,14052.723356241666,35.7566,35.7638,35.7277,35.7566,14052.7234
2005-10-26 11:00:00,49.56,49.59,49.54,49.54,7077.648989639963,35.7566,35.7782,35.7422,35.7422,7077.649
2005-10-26 11:05:00,49.52,49.64,49.52,49.64,10052.313057749512,35.7277,35.8143,35.7277,35.8143,10052.3131
2005-10-26 11:10:00,49.65,49.71,49.6,49.62,9642.014565596472,35.8215,35.8648,35.7855,35.7999,9642.0146
2005-10-26 11:15:00,49.6,49.63,49.51,49.53,8513.693712175607,35.7855,35.8071,35.7205,35.735,8513.6937
2005-10-26 11:20:00,49.52,49.53,49.48,49.49,8000.820596984306,35.7277,35.735,35.6989,35.7061,8000.8206
2005-10-26 11:25:00,49.49,49.74,49.46,49.59,16514.514309159913,35.7061,35.8865,35.6845,35.7782,16514.5143
2005-10-26 11:30:00,49.6,49.66,49.52,49.58,9949.738434711251,35.7855,35.8288,35.7277,35.771,9949.7384
2005-10-26 11:35:00,49.59,49.67,49.54,49.57,18873.7306390399,35.7782,35.836,35.7422,35.7638,18873.7306
2005-10-26 11:40:00,49.58,49.64,49.53,49.57,13950.148733203405,35.771,35.8143,35.735,35.7638,13950.1487
2005-10-26 11:45:00,49.55,49.6,49.51,49.55,6769.925120525182,35.7494,35.7855,35.7205,35.7494,6769.9251
2005-10-26 11:50:00,49.55,49.55,49.47,49.53,5231.305774951277,35.7494,35.7494,35.6917,35.735,5231.3058
2005-10-26 11:55:00,49.52,49.55,49.5,49.51,4923.581905836496,35.7277,35.7494,35.7133,35.7205,4923.5819
2005-10-26 12:00:00,49.5,49.56,49.48,49.5,8923.992204328648,35.7133,35.7566,35.6989,35.7133,8923.9922
2005-10-26 12:05:00,49.49,49.55,49.49,49.55,12924.402502820802,35.7061,35.7494,35.7061,35.7494,12924.4025
2005-10-26 12:10:00,49.56,49.56,49.49,49.52,4000.410298492153,35.7566,35.7566,35.7061,35.7277,4000.4103
2005-10-26 12:15:00,49.52,49.57,49.5,49.54,3897.8356754538927,35.7277,35.7638,35.7133,35.7422,3897.8357
2005-10-26 12:20:00,49.52,49.52,49.49,49.5,2359.216329879988,35.7277,35.7277,35.7061,35.7133,2359.2163
2005-10-26 12:25:00,49.51,49.51,49.48,49.51,1230.895476459124,35.7205,35.7205,35.6989,35.7205,1230.8955
2005-10-26 12:30:00,49.51,49.64,49.51,49.63,4923.581905836496,35.7205,35.8143,35.7205,35.8071,4923.5819
2005-10-26 12:35:00,49.64,49.65,49.54,49.59,11590.932403323415,35.8143,35.8215,35.7422,35.7782,11590.9324
2005-10-26 12:40:00,49.59,49.59,49.51,49.57,5744.178890142579,35.7782,35.7782,35.7205,35.7638,5744.1789
2005-10-26 12:45:00,49.57,49.61,49.56,49.61,5539.029644066058,35.7638,35.7927,35.7566,35.7927,5539.0296
2005-10-26 12:50:00,49.61,49.63,49.58,49.61,5231.305774951277,35.7927,35.8071,35.771,35.7927,5231.3058
2005-10-26 12:55:00,49.59,49.62,49.59,49.59,2974.6640681095496,35.7782,35.7999,35.7782,35.7782,2974.6641
2005-10-26 13:00:00,49.58,49.59,49.48,49.49,5026.156528874756,35.771,35.7782,35.6989,35.7061,5026.1565
2005-10-26 13:05:00,49.51,49.53,49.49,49.52,2974.6640681095496,35.7205,35.735,35.7061,35.7277,2974.6641
2005-10-26 13:10:00,49.51,49.53,49.38,49.39,6872.499743563442,35.7205,35.735,35.6267,35.634,6872.4997
2005-10-26 13:15:00,49.42,49.42,49.38,49.41,4821.007282798236,35.6556,35.6556,35.6267,35.6484,4821.0073
2005-10-26 13:20:00,49.39,49.42,49.29,49.42,5436.455021027798,35.634,35.6556,35.5618,35.6556,5436.455
2005-10-26 13:25:00,49.42,49.48,49.42,49.48,8411.119089137346,35.6556,35.6989,35.6556,35.6989,8411.1191
2005-10-26 13:30:00,49.48,49.48,49.41,49.45,9539.43994255821,35.6989,35.6989,35.6484,35.6772,9539.4399
2005-10-26 13:35:00,49.44,49.44,49.41,49.41,3282.3879372243305,35.67,35.67,35.6484,35.6484,3282.3879
2005-10-26 13:40:00,49.41,49.41,49.32,49.37,4410.708790645194,35.6484,35.6484,35.5834,35.6195,4410.7088
2005-10-26 13:45:00,49.36,49.37,49.23,49.23,9231.71607344343,35.6123,35.6195,35.5185,35.5185,9231.7161
2005-10-26 13:50:00,49.23,49.33,49.23,49.32,11898.656272438198,35.5185,35.5907,35.5185,35.5834,11898.6563
2005-10-26 13:55:00,49.33,49.36,49.32,49.36,4513.283413683455,35.5907,35.6123,35.5834,35.6123,4513.2834
2005-10-26 14:00:00,49.35,49.42,49.33,49.42,20617.49923069033,35.6051,35.6556,35.5907,35.6556,20617.4992
2005-10-26 14:05:00,49.41,49.44,49.3,49.34,10360.036926864292,35.6484,35.67,35.569,35.5979,10360.0369
2005-10-26 14:10:00,49.33,49.43,49.33,49.35,9642.014565596472,35.5907,35.6628,35.5907,35.6051,9642.0146
2005-10-26 14:15:00,49.35,49.39,49.28,49.33,7180.223612678223,35.6051,35.634,35.5546,35.5907,7180.2236
2005-10-26 14:20:00,49.34,49.47,49.34,49.4,7385.372858754744,35.5979,35.6917,35.5979,35.6412,7385.3729
2005-10-26 14:25:00,49.39,49.42,49.33,49.34,8923.992204328648,35.634,35.6556,35.5907,35.5979,8923.9922
2005-10-26 14:30:00,49.33,49.41,49.33,49.37,10770.335419017334,35.5907,35.6484,35.5907,35.6195,10770.3354
2005-10-26 14:35:00,49.35,49.4,49.34,49.4,10975.484665093856,35.6051,35.6412,35.5979,35.6412,10975.4847
2005-10-26 14:40:00,49.39,49.39,49.18,49.23,36413.991178582415,35.634,35.634,35.4824,35.5185,36413.9912
2005-10-26 14:45:00,49.22,49.23,49.17,49.22,102266.89916914554,35.5113,35.5185,35.4752,35.5113,102266.8992
2005-10-26 14:50:00,49.23,49.23,49.18,49.19,28720.89445071289,35.5185,35.5185,35.4824,35.4897,28720.8945
2005-10-26 14:55:00,49.18,49.28,49.17,49.26,35490.81957123808,35.4824,35.5546,35.4752,35.5402,35490.8196
2005-10-26 15:00:00,49.26,49.4,49.25,49.39,8000.820596984306,35.5402,35.6412,35.5329,35.634,8000.8206
2005-10-26 15:05:00,49.43,49.52,49.42,49.48,12514.10401066776,35.6628,35.7277,35.6556,35.6989,12514.104
2005-10-26 15:10:00,49.47,49.47,49.42,49.45,4821.007282798236,35.6917,35.6917,35.6556,35.6772,4821.0073
2005-10-26 15:15:00,49.45,49.48,49.42,49.42,14052.723356241666,35.6772,35.6989,35.6556,35.6556,14052.7234
2005-10-26 15:20:00,49.43,49.47,49.41,49.47,29849.215304133755,35.6628,35.6917,35.6484,35.6917,29849.2153
2005-10-26 15:25:00,49.46,49.47,49.41,49.42,8411.119089137346,35.6845,35.6917,35.6484,35.6556,8411.1191
2005-10-26 15:30:00,49.42,49.46,49.36,49.37,17950.559031695557,35.6556,35.6845,35.6123,35.6195,17950.559
2005-10-26 15:35:00,49.34,49.37,49.3,49.3,23899.887167914658,35.5979,35.6195,35.569,35.569,23899.8872
2005-10-26 15:40:00,49.3,49.3,49.21,49.21,16104.215817006872,35.569,35.569,35.5041,35.5041,16104.2158
2005-10-26 15:45:00,49.21,49.28,49.21,49.24,10565.186172940814,35.5041,35.5546,35.5041,35.5257,10565.1862
2005-10-26 15:50:00,49.24,49.32,49.23,49.32,9847.163811672992,35.5257,35.5834,35.5185,35.5834,9847.1638
2005-10-26 15:55:00,49.3,49.32,49.29,49.3,10667.760795979077,35.569,35.5834,35.5618,35.569,10667.7608
2005-10-27 09:30:00,49.29,49.47,49.29,49.43,9949.738434711251,35.5618,35.6917,35.5618,35.6628,9949.7384
2005-10-27 09:35:00,49.42,49.45,49.28,49.35,8616.268335213868,35.6556,35.6772,35.5546,35.6051,8616.2683
2005-10-27 09:40:00,49.34,49.34,49.25,49.26,6872.499743563442,35.5979,35.5979,35.5329,35.5402,6872.4997
2005-10-27 09:45:00,49.31,49.31,49.15,49.17,3384.962560262591,35.5762,35.5762,35.4608,35.4752,3384.9626
2005-10-27 09:50:00,49.17,49.2,49.14,49.15,8000.820596984306,35.4752,35.4969,35.4536,35.4608,8000.8206
2005-10-27 09:55:00,49.15,49.23,49.09,49.13,6359.626628372141,35.4608,35.5185,35.4175,35.4464,6359.6266
2005-10-27 10:00:00,49.13,49.13,49.04,49.11,6462.201251410401,35.4464,35.4464,35.3814,35.4319,6462.2013
2005-10-27 10:05:00,49.09,49.09,48.96,49.02,6667.350497486921,35.4175,35.4175,35.3237,35.367,6667.3505
2005-10-27 10:10:00,49.02,49.09,49.02,49.04,3795.261052415632,35.367,35.4175,35.367,35.3814,3795.2611
2005-10-27 10:15:00,49.04,49.09,49.02,49.08,6359.626628372141,35.3814,35.4175,35.367,35.4103,6359.6266
2005-10-27 10:20:00,49.06,49.08,49.01,49.06,5949.328136219099,35.3959,35.4103,35.3598,35.3959,5949.3281
2005-10-27 10:25:00,49.06,49.07,49.03,49.06,3487.537183300851,35.3959,35.4031,35.3742,35.3959,3487.5372
2005-10-27 10:30:00,49.06,49.11,49.0,49.0,7898.245973946045,35.3959,35.4319,35.3526,35.3526,7898.246
2005-10-27 10:35:00,49.0,49.13,48.96,49.1,13232.126371935585,35.3526,35.4464,35.3237,35.4247,13232.1264
2005-10-27 10:40:00,49.09,49.16,49.08,49.15,12308.95476459124,35.4175,35.468,35.4103,35.4608,12308.9548
2005-10-27 10:45:00,49.15,49.15,49.04,49.08,6667.350497486921,35.4608,35.4608,35.3814,35.4103,6667.3505
2005-10-27 10:50:00,49.08,49.08,49.04,49.06,9231.71607344343,35.4103,35.4103,35.3814,35.3959,9231.7161
2005-10-27 10:55:00,49.06,49.07,49.03,49.07,5231.305774951277,35.3959,35.4031,35.3742,35.4031,5231.3058
2005-10-27 11:00:00,49.06,49.13,49.05,49.13,8821.417581290389,35.3959,35.4464,35.3886,35.4464,8821.4176
2005-10-27 11:05:00,49.13,49.13,49.0,49.06,14360.447225356444,35.4464,35.4464,35.3526,35.3959,14360.4472
2005-10-27 11:10:00,49.06,49.06,48.97,49.0,4308.134167606934,35.3959,35.3959,35.3309,35.3526,4308.1342
2005-10-27 11:15:00,48.99,49.12,48.99,49.06,8411.119089137346,35.3454,35.4392,35.3454,35.3959,8411.1191
2005-10-27 11:20:00,49.06,49.16,49.06,49.13,7077.648989639963,35.3959,35.468,35.3959,35.4464,7077.649
2005-10-27 11:25:00,49.12,49.12,49.06,49.07,4513.283413683455,35.4392,35.4392,35.3959,35.4031,4513.2834
2005-10-27 11:30:00,49.07,49.08,48.97,49.01,8000.820596984306,35.4031,35.4103,35.3309,35.3598,8000.8206
2005-10-27 11:35:00,49.02,49.09,49.02,49.03,4821.007282798236,35.367,35.4175,35.367,35.3742,4821.0073
2005-10-27 11:40:00,49.02,49.08,49.02,49.06,2872.089445071289,35.367,35.4103,35.367,35.3959,2872.0894
2005-10-27 11:45:00,49.07,49.13,49.04,49.05,4102.984921530413,35.4031,35.4464,35.3814,35.3886,4102.9849
2005-10-27 11:50:00,49.05,49.1,49.04,49.09,11283.208534208636,35.3886,35.4247,35.3814,35.4175,11283.2085
2005-10-27 11:55:00,49.11,49.13,49.09,49.1,10565.186172940814,35.4319,35.4464,35.4175,35.4247,10565.1862
2005-10-27 12:00:00,49.1,49.2,49.1,49.17,13129.551748897322,35.4247,35.4969,35.4247,35.4752,13129.5517
2005-10-27 12:05:00,49.17,49.18,49.15,49.18,6359.626628372141,35.4752,35.4824,35.4608,35.4824,6359.6266
2005-10-27 12:10:00,49.18,49.18,49.13,49.15,5744.178890142579,35.4824,35.4824,35.4464,35.4608,5744.1789
2005-10-27 12:15:00,49.15,49.15,49.13,49.13,2872.089445071289,35.4608,35.4608,35.4464,35.4464,2872.0894
2005-10-27 12:20:00,49.13,49.13,49.12,49.13,3077.2386911478097,35.4464,35.4464,35.4392,35.4464,3077.2387
2005-10-27 12:25:00,49.13,49.16,49.09,49.13,5744.178890142579,35.4464,35.468,35.4175,35.4464,5744.1789
2005-10-27 12:30:00,49.13,49.13,49.1,49.1,3692.686429377372,35.4464,35.4464,35.4247,35.4247,3692.6864
2005-10-27 12:35:00,49.09,49.13,49.08,49.08,4205.559544568673,35.4175,35.4464,35.4103,35.4103,4205.5595
2005-10-27 12:40:00,49.09,49.1,49.03,49.08,4513.283413683455,35.4175,35.4247,35.3742,35.4103,4513.2834
2005-10-27 12:45:00,49.06,49.11,49.06,49.1,3282.3879372243305,35.3959,35.4319,35.3959,35.4247,3282.3879
2005-10-27 12:50:00,49.1,49.12,49.08,49.08,1948.9178377269463,35.4247,35.4392,35.4103,35.4103,1948.9178
2005-10-27 12:55:00,49.08,49.11,49.05,49.09,3692.686429377372,35.4103,35.4319,35.3886,35.4175,3692.6864
2005-10-27 13:00:00,49.09,49.14,49.09,49.13,3692.686429377372,35.4175,35.4536,35.4175,35.4464,3692.6864
2005-10-27 13:05:00,49.13,49.14,49.03,49.03,6462.201251410401,35.4464,35.4536,35.3742,35.3742,6462.2013
2005-10-27 13:10:00,49.06,49.07,48.94,49.02,9436.86531951995,35.3959,35.4031,35.3093,35.367,9436.8653
2005-10-27 13:15:00,49.02,49.03,48.95,48.95,3795.261052415632,35.367,35.3742,35.3165,35.3165,3795.2611
2005-10-27 13:20:00,48.93,48.96,48.89,48.92,5436.455021027798,35.3021,35.3237,35.2732,35.2949,5436.455
2005-10-27 13:25:00,48.94,48.94,48.91,48.91,3282.3879372243305,35.3093,35.3093,35.2876,35.2876,3282.3879
2005-10-27 13:30:00,48.91,48.94,48.89,48.93,8000.820596984306,35.2876,35.3093,35.2732,35.3021,8000.8206
2005-10-27 13:35:00,48.9,48.93,48.88,48.93,4205.559544568673,35.2804,35.3021,35.266,35.3021,4205.5595
2005-10-27 13:40:00,48.93,48.94,48.91,48.92,5846.753513180839,35.3021,35.3093,35.2876,35.2949,5846.7535
2005-10-27 13:45:00,48.93,48.94,48.92,48.93,3487.537183300851,35.3021,35.3093,35.2949,35.3021,3487.5372
2005-10-27 13:50:00,48.93,48.94,48.89,48.92,7180.223612678223,35.3021,35.3093,35.2732,35.2949,7180.2236
2005-10-27 13:55:00,48.92,48.98,48.91,48.97,6769.925120525182,35.2949,35.3381,35.2876,35.3309,6769.9251
2005-10-27 14:00:00,48.98,48.99,48.98,48.98,5949.328136219099,35.3381,35.3454,35.3381,35.3381,5949.3281
2005-10-27 14:05:00,48.97,48.98,48.92,48.94,5539.029644066058,35.3309,35.3381,35.2949,35.3093,5539.0296
2005-10-27 14:10:00,48.94,48.98,48.94,48.97,5539.029644066058,35.3093,35.3381,35.3093,35.3309,5539.0296
2005-10-27 14:15:00,48.98,48.98,48.97,48.98,11180.633911170376,35.3381,35.3381,35.3309,35.3381,11180.6339
2005-10-27 14:20:00,48.99,48.99,48.97,48.98,8411.119089137346,35.3454,35.3454,35.3309,35.3381,8411.1191
2005-10-27 14:25:00,48.98,48.99,48.96,48.99,7077.648989639963,35.3381,35.3454,35.3237,35.3454,7077.649
2005-10-27 14:30:00,49.0,49.04,48.99,49.01,11078.059288132115,35.3526,35.3814,35.3454,35.3598,11078.0593
2005-10-27 14:35:00,49.02,49.03,48.96,48.97,10257.462303826032,35.367,35.3742,35.3237,35.3309,10257.4623
2005-10-27 14:40:00,48.98,49.01,48.94,48.99,9129.14145040517,35.3381,35.3598,35.3093,35.3454,9129.1415
2005-10-27 14:45:00,49.0,49.08,49.0,49.05,22258.69319930249,35.3526,35.4103,35.3526,35.3886,22258.6932
2005-10-27 14:50:00,49.07,49.07,48.99,48.99,8103.395220022566,35.4031,35.4031,35.3454,35.3454,8103.3952
2005-10-27 14:55:00,48.99,49.03,48.92,48.96,8308.544466099087,35.3454,35.3742,35.2949,35.3237,8308.5445
2005-10-27 15:00:00,48.95,48.96,48.91,48.92,6667.350497486921,35.3165,35.3237,35.2876,35.2949,6667.3505
2005-10-27 15:05:00,48.91,48.91,48.81,48.84,17027.387424351215,35.2876,35.2876,35.2155,35.2371,17027.3874
2005-10-27 15:10:00,48.86,48.94,48.86,48.92,7898.245973946045,35.2516,35.3093,35.2516,35.2949,7898.246
2005-10-27 15:15:00,48.93,48.94,48.85,48.87,8821.417581290389,35.3021,35.3093,35.2444,35.2588,8821.4176
2005-10-27 15:20:00,48.88,48.91,48.87,48.89,7180.223612678223,35.266,35.2876,35.2588,35.2732,7180.2236
2005-10-27 15:25:00,48.89,48.91,48.84,48.85,13334.700994973842,35.2732,35.2876,35.2371,35.2444,13334.701
2005-10-27 15:30:00,48.83,48.94,48.83,48.94,6564.775874448661,35.2299,35.3093,35.2299,35.3093,6564.7759
2005-10-27 15:35:00,48.94,48.97,48.93,48.95,16001.641193968611,35.3093,35.3309,35.3021,35.3165,16001.6412
2005-10-27 15:40:00,48.95,48.96,48.94,48.96,8000.820596984306,35.3165,35.3237,35.3093,35.3237,8000.8206
2005-10-27 15:45:00,48.97,49.01,48.94,48.94,12411.5293876295,35.3309,35.3598,35.3093,35.3093,12411.5294
2005-10-27 15:50:00,48.93,48.94,48.84,48.88,11796.081649399935,35.3021,35.3093,35.2371,35.266,11796.0816
2005-10-27 15:55:00,48.86,48.87,48.82,48.83,13744.999487126885,35.2516,35.2588,35.2227,35.2299,13744.9995
2005-10-28 09:30:00,49.13,49.31,49.13,49.22,25130.78264437378,35.4464,35.5762,35.4464,35.5113,25130.7826
2005-10-28 09:35:00,49.13,49.15,48.84,48.97,8616.268335213868,35.4464,35.4608,35.2371,35.3309,8616.2683
2005-10-28 09:40:00,48.99,49.13,48.82,48.86,13847.574110165144,35.3454,35.4464,35.2227,35.2516,13847.5741
2005-10-28 09:45:00,48.96,48.99,48.83,48.86,8923.992204328648,35.3237,35.3454,35.2299,35.2516,8923.9922
2005-10-28 09:50:00,48.88,48.99,48.78,48.8,13129.551748897322,35.266,35.3454,35.1938,35.2083,13129.5517
2005-10-28 09:55:00,48.8,48.86,48.77,48.86,5846.753513180839,35.2083,35.2516,35.1866,35.2516,5846.7535
2005-10-28 10:00:00,48.81,48.87,48.78,48.83,4923.581905836496,35.2155,35.2588,35.1938,35.2299,4923.5819
2005-10-28 10:05:00,48.86,48.86,48.76,48.8,4718.432659759975,35.2516,35.2516,35.1794,35.2083,4718.4327
2005-10-28 10:10:00,48.79,48.91,48.78,48.85,5539.029644066058,35.2011,35.2876,35.1938,35.2444,5539.0296
2005-10-28 10:15:00,48.88,48.98,48.88,48.98,5026.156528874756,35.266,35.3381,35.266,35.3381,5026.1565
2005-10-28 10:20:00,48.96,48.97,48.91,48.91,4718.432659759975,35.3237,35.3309,35.2876,35.2876,4718.4327
2005-10-28 10:25:00,48.95,49.02,48.95,48.95,2256.6417068417272,35.3165,35.367,35.3165,35.3165,2256.6417
2005-10-28 10:30:00,48.97,48.97,48.86,48.87,4205.559544568673,35.3309,35.3309,35.2516,35.2588,4205.5595
2005-10-28 10:35:00,48.9,48.91,48.81,48.82,7180.223612678223,35.2804,35.2876,35.2155,35.2227,7180.2236
2005-10-28 10:40:00,48.85,48.9,48.83,48.85,6154.47738229562,35.2444,35.2804,35.2299,35.2444,6154.4774
2005-10-28 10:45:00,48.85,48.87,48.75,48.81,6257.0520053338805,35.2444,35.2588,35.1722,35.2155,6257.052
2005-10-28 10:50:00,48.81,48.86,48.74,48.77,16001.641193968611,35.2155,35.2516,35.165,35.1866,16001.6412
2005-10-28 10:55:00,48.75,48.75,48.62,48.72,10462.611549902556,35.1722,35.1722,35.0784,35.1506,10462.6115
2005-10-28 11:00:00,48.72,48.72,48.63,48.65,50774.43840393886,35.1506,35.1506,35.0856,35.1001,50774.4384
2005-10-28 11:05:00,48.65,48.67,48.59,48.59,10052.313057749512,35.1001,35.1145,35.0568,35.0568,10052.3131
2005-10-28 11:10:00,48.59,48.67,48.59,48.67,30362.088419325057,35.0568,35.1145,35.0568,35.1145,30362.0884
2005-10-28 11:15:00,48.68,48.74,48.63,48.66,11693.507026361678,35.1217,35.165,35.0856,35.1073,11693.507
2005-10-28 11:20:00,48.71,48.71,48.58,48.61,10154.887680787771,35.1433,35.1433,35.0496,35.0712,10154.8877
2005-10-28 11:25:00,48.62,48.7,48.52,48.65,12411.5293876295,35.0784,35.1361,35.0063,35.1001,12411.5294
2005-10-28 11:30:00,48.66,48.73,48.65,48.71,7180.223612678223,35.1073,35.1578,35.1001,35.1433,7180.2236
2005-10-28 11:35:00,48.73,48.73,48.7,48.73,2974.6640681095496,35.1578,35.1578,35.1361,35.1578,2974.6641
2005-10-28 11:40:00,48.75,48.75,48.61,48.66,12206.38014155298,35.1722,35.1722,35.0712,35.1073,12206.3801
2005-10-28 11:45:00,48.67,48.79,48.6,48.78,14052.723356241666,35.1145,35.2011,35.064,35.1938,14052.7234
2005-10-28 11:50:00,48.78,48.83,48.77,48.82,12001.23089547646,35.1938,35.2299,35.1866,35.2227,12001.2309
2005-10-28 11:55:00,48.8,48.88,48.76,48.88,7487.947481793004,35.2083,35.266,35.1794,35.266,7487.9475
2005-10-28 12:00:00,48.88,48.89,48.85,48.86,7590.522104831264,35.266,35.2732,35.2444,35.2516,7590.5221
2005-10-28 12:05:00,48.86,48.87,48.79,48.8,9436.86531951995,35.2516,35.2588,35.2011,35.2083,9436.8653
2005-10-28 12:10:00,48.8,48.89,48.8,48.89,10257.462303826032,35.2083,35.2732,35.2083,35.2732,10257.4623
2005-10-28 12:15:00,48.88,48.91,48.86,48.86,6872.499743563442,35.266,35.2876,35.2516,35.2516,6872.4997
2005-10-28 12:20:00,48.85,48.9,48.81,48.81,4718.432659759975,35.2444,35.2804,35.2155,35.2155,4718.4327
2005-10-28 12:25:00,48.84,48.87,48.82,48.83,4000.410298492153,35.2371,35.2588,35.2227,35.2299,4000.4103
2005-10-28 12:30:00,48.83,48.89,48.82,48.86,5641.604267104318,35.2299,35.2732,35.2227,35.2516,5641.6043
2005-10-28 12:35:00,48.86,48.9,48.86,48.88,3692.686429377372,35.2516,35.2804,35.2516,35.266,3692.6864
2005-10-28 12:40:00,48.88,48.89,48.79,48.8,4923.581905836496,35.266,35.2732,35.2011,35.2083,4923.5819
2005-10-28 12:45:00,48.83,48.85,48.79,48.79,2974.6640681095496,35.2299,35.2444,35.2011,35.2011,2974.6641
2005-10-28 12:50:00,48.8,48.83,48.78,48.81,2564.365575956508,35.2083,35.2299,35.1938,35.2155,2564.3656
2005-10-28 12:55:00,48.81,48.81,48.77,48.78,2461.790952918248,35.2155,35.2155,35.1866,35.1938,2461.791
2005-10-28 13:00:00,48.75,48.84,48.75,48.78,53954.251718124935,35.1722,35.2371,35.1722,35.1938,53954.2517
2005-10-28 13:05:00,48.77,49.0,48.76,48.95,26566.827366909427,35.1866,35.3526,35.1794,35.3165,26566.8274
2005-10-28 13:10:00,48.96,49.01,48.94,48.94,5026.156528874756,35.3237,35.3598,35.3093,35.3093,5026.1565
2005-10-28 13:15:00,48.95,49.03,48.95,48.99,4821.007282798236,35.3165,35.3742,35.3165,35.3454,4821.0073
2005-10-28 13:20:00,48.98,48.98,48.9,48.93,5436.455021027798,35.3381,35.3381,35.2804,35.3021,5436.455
2005-10-28 13:25:00,48.93,48.94,48.88,48.88,15181.044209662528,35.3021,35.3093,35.266,35.266,15181.0442
2005-10-28 13:30:00,48.87,48.91,48.86,48.9,6667.350497486921,35.2588,35.2876,35.2516,35.2804,6667.3505
2005-10-28 13:35:00,48.89,48.94,48.87,48.87,5641.604267104318,35.2732,35.3093,35.2588,35.2588,5641.6043
2005-10-28 13:40:00,48.88,48.9,48.82,48.83,5846.753513180839,35.266,35.2804,35.2227,35.2299,5846.7535
2005-10-28 13:45:00,48.83,48.86,48.76,48.76,11898.656272438198,35.2299,35.2516,35.1794,35.1794,11898.6563
2005-10-28 13:50:00,48.75,48.78,48.74,48.76,8411.119089137346,35.1722,35.1938,35.165,35.1794,8411.1191
2005-10-28 13:55:00,48.76,48.81,48.75,48.81,5026.156528874756,35.1794,35.2155,35.1722,35.2155,5026.1565
2005-10-28 14:00:00,48.84,48.92,48.81,48.83,59493.28136219099,35.2371,35.2949,35.2155,35.2299,59493.2814
2005-10-28 14:05:00,48.82,48.87,48.75,48.86,12719.25325674428,35.2227,35.2588,35.1722,35.2516,12719.2533
2005-10-28 14:10:00,48.86,48.87,48.73,48.77,34875.37183300851,35.2516,35.2588,35.1578,35.1866,34875.3718
2005-10-28 14:15:00,48.76,48.84,48.75,48.83,15899.06657093035,35.1794,35.2371,35.1722,35.2299,15899.0666
2005-10-28 14:20:00,48.83,48.93,48.82,48.93,13744.999487126885,35.2299,35.3021,35.2227,35.3021,13744.9995
2005-10-28 14:25:00,48.94,49.01,48.91,48.91,29131.19294286593,35.3093,35.3598,35.2876,35.2876,29131.1929
2005-10-28 14:30:00,48.91,48.96,48.86,48.89,17027.387424351215,35.2876,35.3237,35.2516,35.2732,17027.3874
2005-10-28 14:35:00,48.88,48.9,48.82,48.82,6667.350497486921,35.266,35.2804,35.2227,35.2227,6667.3505
2005-10-28 14:40:00,48.81,48.89,48.8,48.87,15181.044209662528,35.2155,35.2732,35.2083,35.2588,15181.0442
2005-10-28 14:45:00,48.86,48.97,48.86,48.91,23079.290183608573,35.2516,35.3309,35.2516,35.2876,23079.2902
2005-10-28 14:50:00,48.92,48.99,48.81,48.93,29746.64068109549,35.2949,35.3454,35.2155,35.3021,29746.6407
2005-10-28 14:55:00,48.91,48.93,48.89,48.92,16924.812801312954,35.2876,35.3021,35.2732,35.2949,16924.8128
2005-10-28 15:00:00,48.95,49.03,48.94,49.02,16104.215817006872,35.3165,35.3742,35.3093,35.367,16104.2158
2005-10-28 15:05:00,49.02,49.05,49.0,49.03,16924.812801312954,35.367,35.3886,35.3526,35.3742,16924.8128
2005-10-28 15:10:00,49.04,49.05,49.01,49.01,10462.611549902556,35.3814,35.3886,35.3598,35.3598,10462.6115
2005-10-28 15:15:00,49.01,49.04,49.0,49.01,6359.626628372141,35.3598,35.3814,35.3526,35.3598,6359.6266
2005-10-28 15:20:00,49.02,49.12,49.02,49.1,10872.910042055595,35.367,35.4392,35.367,35.4247,10872.91
2005-10-28 15:25:00,49.1,49.1,49.04,49.07,11385.783157246897,35.4247,35.4247,35.3814,35.4031,11385.7832
2005-10-28 15:30:00,49.06,49.08,49.03,49.05,9026.566827366907,35.3959,35.4103,35.3742,35.3886,9026.5668
2005-10-28 15:35:00,49.06,49.06,49.05,49.06,6154.47738229562,35.3959,35.3959,35.3886,35.3959,6154.4774
2005-10-28 15:40:00,49.06,49.11,49.06,49.11,8718.842958252128,35.3959,35.4319,35.3959,35.4319,8718.843
2005-10-28 15:45:00,49.09,49.11,49.07,49.11,14975.894963586008,35.4175,35.4319,35.4031,35.4319,14975.895
2005-10-28 15:50:00,49.08,49.16,49.08,49.16,19078.87988511642,35.4103,35.468,35.4103,35.468,19078.8799
2005-10-28 15:55:00,49.15,49.22,49.15,49.21,128320.85342086368,35.4608,35.5113,35.4608,35.5041,128320.8534
2005-10-31 09:30:00,49.27,49.3,49.24,49.26,85957.53410606216,35.5474,35.569,35.5257,35.5402,85957.5341
2005-10-31 09:35:00,49.25,49.31,49.25,49.28,11078.059288132115,35.5329,35.5762,35.5329,35.5546,11078.0593
2005-10-31 09:40:00,49.28,49.37,49.26,49.27,8103.395220022566,35.5546,35.6195,35.5402,35.5474,8103.3952
2005-10-31 09:45:00,49.28,49.33,49.27,49.3,54261.97558723972,35.5546,35.5907,35.5474,35.569,54261.9756
2005-10-31 09:50:00,49.3,49.31,49.25,49.25,11180.633911170376,35.569,35.5762,35.5329,35.5329,11180.6339
2005-10-31 09:55:00,49.25,49.43,49.25,49.4,16822.238178274692,35.5329,35.6628,35.5329,35.6412,16822.2382
2005-10-31 10:00:00,49.35,49.43,49.28,49.3,14257.872602318186,35.6051,35.6628,35.5546,35.569,14257.8726
2005-10-31 10:05:00,49.3,49.42,49.28,49.42,25746.230382603346,35.569,35.6556,35.5546,35.6556,25746.2304
2005-10-31 10:10:00,49.37,49.48,49.37,49.48,6667.350497486921,35.6195,35.6989,35.6195,35.6989,6667.3505
2005-10-31 10:15:00,49.48,49.52,49.48,49.52,4205.559544568673,35.6989,35.7277,35.6989,35.7277,4205.5595
2005-10-31 10:20:00,49.52,49.54,49.47,49.52,109959.99589701508,35.7277,35.7422,35.6917,35.7277,109959.9959
2005-10-31 10:25:00,49.52,49.55,49.49,49.51,48004.92358190584,35.7277,35.7494,35.7061,35.7205,48004.9236
2005-10-31 10:30:00,49.52,49.52,49.45,49.46,9231.71607344343,35.7277,35.7277,35.6772,35.6845,9231.7161
2005-10-31 10:35:00,49.48,49.48,49.38,49.38,8923.992204328648,35.6989,35.6989,35.6267,35.6267,8923.9922
2005-10-31 10:40:00,49.37,49.47,49.37,49.45,8616.268335213868,35.6195,35.6917,35.6195,35.6772,8616.2683
2005-10-31 10:45:00,49.45,49.52,49.44,49.46,14155.297979279923,35.6772,35.7277,35.67,35.6845,14155.298
2005-10-31 10:50:00,49.47,49.48,49.44,49.48,1948.9178377269463,35.6917,35.6989,35.67,35.6989,1948.9178
2005-10-31 10:55:00,49.48,49.52,49.47,49.52,8513.693712175607,35.6989,35.7277,35.6917,35.7277,8513.6937
2005-10-31 11:00:00,49.51,49.53,49.51,49.51,16309.365063083393,35.7205,35.735,35.7205,35.7205,16309.3651
2005-10-31 11:05:00,49.5,49.52,49.47,49.47,12616.67863370602,35.7133,35.7277,35.6917,35.6917,12616.6786
2005-10-31 11:10:00,49.46,49.52,49.46,49.52,8616.268335213868,35.6845,35.7277,35.6845,35.7277,8616.2683
2005-10-31 11:15:00,49.52,49.52,49.49,49.49,8821.417581290389,35.7277,35.7277,35.7061,35.7061,8821.4176
2005-10-31 11:20:00,49.5,49.52,49.48,49.48,16822.238178274692,35.7133,35.7277,35.6989,35.6989,16822.2382
2005-10-31 11:25:00,49.48,49.51,49.47,49.49,9744.58918863473,35.6989,35.7205,35.6917,35.7061,9744.5892
2005-10-31 11:30:00,49.5,49.5,49.46,49.47,10462.611549902556,35.7133,35.7133,35.6845,35.6917,10462.6115
2005-10-31 11:35:00,49.46,49.5,49.43,49.47,8000.820596984306,35.6845,35.7133,35.6628,35.6917,8000.8206
2005-10-31 11:40:00,49.46,49.47,49.46,49.47,3384.962560262591,35.6845,35.6917,35.6845,35.6917,3384.9626
2005-10-31 11:45:00,49.48,49.52,49.47,49.49,11898.656272438198,35.6989,35.7277,35.6917,35.7061,11898.6563
2005-10-31 11:50:00,49.51,49.51,49.44,49.46,3487.537183300851,35.7205,35.7205,35.67,35.6845,3487.5372
2005-10-31 11:55:00,49.47,49.47,49.43,49.45,3384.962560262591,35.6917,35.6917,35.6628,35.6772,3384.9626
2005-10-31 12:00:00,49.44,49.46,49.41,49.46,3487.537183300851,35.67,35.6845,35.6484,35.6845,3487.5372
2005-10-31 12:05:00,49.46,49.47,49.45,49.46,9949.738434711251,35.6845,35.6917,35.6772,35.6845,9949.7384
2005-10-31 12:10:00,49.45,49.47,49.45,49.45,4513.283413683455,35.6772,35.6917,35.6772,35.6772,4513.2834
2005-10-31 12:15:00,49.44,49.44,49.33,49.39,6257.0520053338805,35.67,35.67,35.5907,35.634,6257.052
2005-10-31 12:20:00,49.39,49.43,49.39,49.43,5846.753513180839,35.634,35.6628,35.634,35.6628,5846.7535
2005-10-31 12:25:00,49.43,49.47,49.42,49.43,30669.81228843984,35.6628,35.6917,35.6556,35.6628,30669.8123
2005-10-31 12:30:00,49.43,49.43,49.4,49.4,10257.462303826032,35.6628,35.6628,35.6412,35.6412,10257.4623
2005-10-31 12:35:00,49.39,49.43,49.39,49.41,4308.134167606934,35.634,35.6628,35.634,35.6484,4308.1342
2005-10-31 12:40:00,49.41,49.44,49.39,49.43,8205.969843060826,35.6484,35.67,35.634,35.6628,8205.9698
2005-10-31 12:45:00,49.41,49.41,49.39,49.39,307.723869114781,35.6484,35.6484,35.634,35.634,307.7239
2005-10-31 12:50:00,49.41,49.44,49.4,49.4,6462.201251410401,35.6484,35.67,35.6412,35.6412,6462.2013
2005-10-31 12:55:00,49.41,49.44,49.38,49.41,13744.999487126885,35.6484,35.67,35.6267,35.6484,13744.9995
2005-10-31 13:00:00,49.4,49.44,49.39,49.43,14257.872602318186,35.6412,35.67,35.634,35.6628,14257.8726
2005-10-31 13:05:00,49.43,49.44,49.4,49.4,18360.8575238486,35.6628,35.67,35.6412,35.6412,18360.8575
2005-10-31 13:10:00,49.43,49.46,49.38,49.38,22258.69319930249,35.6628,35.6845,35.6267,35.6267,22258.6932
2005-10-31 13:15:00,49.4,49.43,49.39,49.39,12001.23089547646,35.6412,35.6628,35.634,35.634,12001.2309
2005-10-31 13:20:00,49.39,49.44,49.39,49.43,8411.119089137346,35.634,35.67,35.634,35.6628,8411.1191
2005-10-31 13:25:00,49.44,49.46,49.42,49.42,5128.731151913016,35.67,35.6845,35.6556,35.6556,5128.7312
2005-10-31 13:30:00,49.42,49.45,49.39,49.43,4513.283413683455,35.6556,35.6772,35.634,35.6628,4513.2834
2005-10-31 13:35:00,49.43,49.46,49.4,49.46,9129.14145040517,35.6628,35.6845,35.6412,35.6845,9129.1415
2005-10-31 13:40:00,49.46,49.47,49.45,49.46,6769.925120525182,35.6845,35.6917,35.6772,35.6845,6769.9251
2005-10-31 13:45:00,49.46,49.46,49.4,49.44,4615.858036721715,35.6845,35.6845,35.6412,35.67,4615.858
2005-10-31 13:50:00,49.45,49.46,49.44,49.44,6462.201251410401,35.6772,35.6845,35.67,35.67,6462.2013
2005-10-31 13:55:00,49.44,49.47,49.44,49.47,5333.880397989537,35.67,35.6917,35.67,35.6917,5333.8804
2005-10-31 14:00:00,49.46,49.47,49.44,49.44,8308.544466099087,35.6845,35.6917,35.67,35.67,8308.5445
2005-10-31 14:05:00,49.45,49.47,49.45,49.47,14668.171094471229,35.6772,35.6917,35.6772,35.6917,14668.1711
2005-10-31 14:10:00,49.47,49.5,49.46,49.49,11898.656272438198,35.6917,35.7133,35.6845,35.7061,11898.6563
2005-10-31 14:15:00,49.49,49.49,49.45,49.46,15488.76807877731,35.7061,35.7061,35.6772,35.6845,15488.7681
2005-10-31 14:20:00,49.46,49.46,49.39,49.4,7282.798235716484,35.6845,35.6845,35.634,35.6412,7282.7982
2005-10-31 14:25:00,49.41,49.43,49.41,49.43,7898.245973946045,35.6484,35.6628,35.6484,35.6628,7898.246
2005-10-31 14:30:00,49.43,49.43,49.42,49.42,17847.984408657296,35.6628,35.6628,35.6556,35.6556,17847.9844
2005-10-31 14:35:00,49.42,49.48,49.42,49.48,33336.752487434605,35.6556,35.6989,35.6556,35.6989,33336.7525
2005-10-31 14:40:00,49.47,49.53,49.47,49.52,4308.134167606934,35.6917,35.735,35.6917,35.7277,4308.1342
2005-10-31 14:45:00,49.54,49.54,49.44,49.44,8411.119089137346,35.7422,35.7422,35.67,35.67,8411.1191
2005-10-31 14:50:00,49.44,49.45,49.39,49.4,13026.977125859064,35.67,35.6772,35.634,35.6412,13026.9771
2005-10-31 14:55:00,49.41,49.48,49.4,49.47,9026.566827366907,35.6484,35.6989,35.6412,35.6917,9026.5668
2005-10-31 15:00:00,49.48,49.49,49.46,49.49,12206.38014155298,35.6989,35.7061,35.6845,35.7061,12206.3801
2005-10-31 15:05:00,49.48,49.51,49.48,49.51,15386.193455739049,35.6989,35.7205,35.6989,35.7205,15386.1935
2005-10-31 15:10:00,49.5,49.51,49.48,49.48,10462.611549902556,35.7133,35.7205,35.6989,35.6989,10462.6115
2005-10-31 15:15:00,49.47,49.48,49.46,49.48,23387.01405272336,35.6917,35.6989,35.6845,35.6989,23387.0141
2005-10-31 15:20:00,49.48,49.49,49.41,49.41,18463.43214688686,35.6989,35.7061,35.6484,35.6484,18463.4321
2005-10-31 15:25:00,49.42,49.48,49.42,49.46,17847.984408657296,35.6556,35.6989,35.6556,35.6845,17847.9844
2005-10-31 15:30:00,49.44,49.45,49.4,49.42,24105.036413991176,35.67,35.6772,35.6412,35.6556,24105.0364
2005-10-31 15:35:00,49.45,49.45,49.39,49.39,33541.90173351113,35.6772,35.6772,35.634,35.634,33541.9017
2005-10-31 15:40:00,49.39,49.43,49.38,49.43,21130.372345881628,35.634,35.6628,35.6267,35.6628,21130.3723
2005-10-31 15:45:00,49.43,49.5,49.39,49.39,153246.48681916093,35.6628,35.7133,35.634,35.634,153246.4868
2005-10-31 15:50:00,49.39,49.42,49.33,49.41,34259.92409477895,35.634,35.6556,35.5907,35.6484,34259.9241
2005-10-31 15:55:00,49.41,49.47,49.35,49.46,70673.91527336137,35.6484,35.6917,35.6051,35.6845,70673.9153
2005-11-01 09:30:00,49.38,49.51,49.36,49.39,38773.2075084624,35.6267,35.7205,35.6123,35.634,38773.2075
2005-11-01 09:35:00,49.36,49.49,49.25,49.48,12206.38014155298,35.6123,35.7061,35.5329,35.6989,12206.3801
2005-11-01 09:40:00,49.48,49.49,49.34,49.38,11590.932403323415,35.6989,35.7061,35.5979,35.6267,11590.9324
2005-11-01 09:45:00,49.39,49.4,49.33,49.39,7385.372858754744,35.634,35.6412,35.5907,35.634,7385.3729
2005-11-01 09:50:00,49.44,49.44,49.29,49.34,3487.537183300851,35.67,35.67,35.5618,35.5979,3487.5372
2005-11-01 09:55:00,49.34,49.34,49.27,49.3,6462.201251410401,35.5979,35.5979,35.5474,35.569,6462.2013
2005-11-01 10:00:00,49.29,49.31,49.23,49.31,7487.947481793004,35.5618,35.5762,35.5185,35.5762,7487.9475
2005-11-01 10:05:00,49.31,49.4,49.3,49.4,6462.201251410401,35.5762,35.6412,35.569,35.6412,6462.2013
2005-11-01 10:10:00,49.38,49.42,49.27,49.28,9231.71607344343,35.6267,35.6556,35.5474,35.5546,9231.7161
2005-11-01 10:15:00,49.27,49.29,49.27,49.29,5333.880397989537,35.5474,35.5618,35.5474,35.5618,5333.8804
2005-11-01 10:20:00,49.28,49.37,49.21,49.27,12924.402502820802,35.5546,35.6195,35.5041,35.5474,12924.4025
2005-11-01 10:25:00,49.28,49.37,49.28,49.31,5846.753513180839,35.5546,35.6195,35.5546,35.5762,5846.7535
2005-11-01 10:30:00,49.33,49.36,49.26,49.26,65237.46025233357,35.5907,35.6123,35.5402,35.5402,65237.4603
2005-11-01 10:35:00,49.26,49.41,49.26,49.41,10462.611549902556,35.5402,35.6484,35.5402,35.6484,10462.6115
2005-11-01 10:40:00,49.41,49.52,49.4,49.48,31798.1331418607,35.6484,35.7277,35.6412,35.6989,31798.1331
2005-11-01 10:45:00,49.48,49.48,49.41,49.41,11283.208534208636,35.6989,35.6989,35.6484,35.6484,11283.2085
2005-11-01 10:50:00,49.4,49.43,49.38,49.43,6359.626628372141,35.6412,35.6628,35.6267,35.6628,6359.6266
2005-11-01 10:55:00,49.43,49.43,49.38,49.39,7487.947481793004,35.6628,35.6628,35.6267,35.634,7487.9475
2005-11-01 11:00:00,49.39,49.41,49.38,49.39,14873.320340547749,35.634,35.6484,35.6267,35.634,14873.3203
2005-11-01 11:05:00,49.39,49.4,49.36,49.37,45953.43112114063,35.634,35.6412,35.6123,35.6195,45953.4311
2005-11-01 11:10:00,49.35,49.44,49.31,49.44,32926.45399528157,35.6051,35.67,35.5762,35.67,32926.454
2005-11-01 11:15:00,49.44,49.49,49.44,49.49,2666.9401989947687,35.67,35.7061,35.67,35.7061,2666.9402
2005-11-01 11:20:00,49.48,49.48,49.46,49.47,4102.984921530413,35.6989,35.6989,35.6845,35.6917,4102.9849
2005-11-01 11:25:00,49.46,49.48,49.45,49.46,6051.902759257359,35.6845,35.6989,35.6772,35.6845,6051.9028
2005-11-01 11:30:00,49.46,49.48,49.45,49.45,31798.1331418607,35.6845,35.6989,35.6772,35.6772,31798.1331
2005-11-01 11:35:00,49.44,49.48,49.36,49.42,15386.193455739049,35.67,35.6989,35.6123,35.6556,15386.1935
2005-11-01 11:40:00,49.42,49.42,49.32,49.34,5539.029644066058,35.6556,35.6556,35.5834,35.5979,5539.0296
2005-11-01 11:45:00,49.32,49.44,49.32,49.44,3590.111806339112,35.5834,35.67,35.5834,35.67,3590.1118
2005-11-01 11:50:00,49.46,49.5,49.46,49.49,13642.424864088624,35.6845,35.7133,35.6845,35.7061,13642.4249
2005-11-01 11:55:00,49.49,49.5,49.46,49.49,4308.134167606934,35.7061,35.7133,35.6845,35.7061,4308.1342
2005-11-01 12:00:00,49.49,49.52,49.47,49.5,4102.984921530413,35.7061,35.7277,35.6917,35.7133,4102.9849
2005-11-01 12:05:00,49.5,49.52,49.43,49.46,10154.887680787771,35.7133,35.7277,35.6628,35.6845,10154.8877
2005-11-01 12:10:00,49.47,49.52,49.47,49.52,7385.372858754744,35.6917,35.7277,35.6917,35.7277,7385.3729
2005-11-01 12:15:00,49.5,49.54,49.47,49.54,5333.880397989537,35.7133,35.7422,35.6917,35.7422,5333.8804
2005-11-01 12:20:00,49.55,49.57,49.52,49.52,7282.798235716484,35.7494,35.7638,35.7277,35.7277,7282.7982
2005-11-01 12:25:00,49.51,49.51,49.45,49.46,8308.544466099087,35.7205,35.7205,35.6772,35.6845,8308.5445
2005-11-01 12:30:00,49.45,49.49,49.43,49.44,8103.395220022566,35.6772,35.7061,35.6628,35.67,8103.3952
2005-11-01 12:35:00,49.42,49.45,49.4,49.42,7385.372858754744,35.6556,35.6772,35.6412,35.6556,7385.3729
2005-11-01 12:40:00,49.42,49.46,49.42,49.45,7282.798235716484,35.6556,35.6845,35.6556,35.6772,7282.7982
2005-11-01 12:45:00,49.45,49.45,49.42,49.42,5436.455021027798,35.6772,35.6772,35.6556,35.6556,5436.455
2005-11-01 12:50:00,49.43,49.45,49.42,49.45,4923.581905836496,35.6628,35.6772,35.6556,35.6772,4923.5819
2005-11-01 12:55:00,49.46,49.46,49.42,49.43,2256.6417068417272,35.6845,35.6845,35.6556,35.6628,2256.6417
2005-11-01 13:00:00,49.43,49.47,49.43,49.45,7077.648989639963,35.6628,35.6917,35.6628,35.6772,7077.649
2005-11-01 13:05:00,49.45,49.47,49.45,49.46,4410.708790645194,35.6772,35.6917,35.6772,35.6845,4410.7088
2005-11-01 13:10:00,49.45,49.46,49.43,49.45,5539.029644066058,35.6772,35.6845,35.6628,35.6772,5539.0296
2005-11-01 13:15:00,49.45,49.48,49.45,49.47,4513.283413683455,35.6772,35.6989,35.6772,35.6917,4513.2834
2005-11-01 13:20:00,49.48,49.48,49.44,49.48,7385.372858754744,35.6989,35.6989,35.67,35.6989,7385.3729
2005-11-01 13:25:00,49.48,49.5,49.48,49.5,3692.686429377372,35.6989,35.7133,35.6989,35.7133,3692.6864
2005-11-01 13:30:00,49.52,49.52,49.47,49.48,17335.111293465994,35.7277,35.7277,35.6917,35.6989,17335.1113
2005-11-01 13:35:00,49.45,49.5,49.45,49.49,12821.82787978254,35.6772,35.7133,35.6772,35.7061,12821.8279
2005-11-01 13:40:00,49.49,49.52,49.49,49.52,12001.23089547646,35.7061,35.7277,35.7061,35.7277,12001.2309
2005-11-01 13:45:00,49.52,49.52,49.51,49.52,5333.880397989537,35.7277,35.7277,35.7205,35.7277,5333.8804
2005-11-01 13:50:00,49.52,49.57,49.52,49.57,4615.858036721715,35.7277,35.7638,35.7277,35.7638,4615.858
2005-11-01 13:55:00,49.56,49.57,49.53,49.54,7385.372858754744,35.7566,35.7638,35.735,35.7422,7385.3729
2005-11-01 14:00:00,49.53,49.54,49.5,49.52,1641.1939686121652,35.735,35.7422,35.7133,35.7277,1641.194
2005-11-01 14:05:00,49.51,49.53,49.49,49.52,4102.984921530413,35.7205,35.735,35.7061,35.7277,4102.9849
2005-11-01 14:10:00,49.51,49.53,49.45,49.48,5333.880397989537,35.7205,35.735,35.6772,35.6989,5333.8804
2005-11-01 14:15:00,49.47,49.54,49.43,49.53,13539.850241050364,35.6917,35.7422,35.6628,35.735,13539.8502
2005-11-01 14:20:00,49.53,49.64,49.51,49.52,27695.148220330288,35.735,35.8143,35.7205,35.7277,27695.1482
2005-11-01 14:25:00,49.56,49.58,49.51,49.57,13847.574110165144,35.7566,35.771,35.7205,35.7638,13847.5741
2005-11-01 14:30:00,49.57,49.6,49.48,49.52,18463.43214688686,35.7638,35.7855,35.6989,35.7277,18463.4321
2005-11-01 14:35:00,49.52,49.54,49.45,49.45,164016.82223817825,35.7277,35.7422,35.6772,35.6772,164016.8222
2005-11-01 14:40:00,49.47,49.52,49.44,49.52,8616.268335213868,35.6917,35.7277,35.67,35.7277,8616.2683
2005-11-01 14:45:00,49.54,49.55,49.46,49.55,5539.029644066058,35.7422,35.7494,35.6845,35.7494,5539.0296
2005-11-01 14:50:00,49.54,49.54,49.48,49.52,7898.245973946045,35.7422,35.7422,35.6989,35.7277,7898.246
2005-11-01 14:55:00,49.52,49.53,49.46,49.48,11590.932403323415,35.7277,35.735,35.6845,35.6989,11590.9324
2005-11-01 15:00:00,49.48,49.57,49.48,49.52,10154.887680787771,35.6989,35.7638,35.6989,35.7277,10154.8877
2005-11-01 15:05:00,49.52,49.52,49.47,49.5,8411.119089137346,35.7277,35.7277,35.6917,35.7133,8411.1191
2005-11-01 15:10:00,49.5,49.52,49.48,49.48,5231.305774951277,35.7133,35.7277,35.6989,35.6989,5231.3058
2005-11-01 15:15:00,49.48,49.55,49.47,49.49,10975.484665093856,35.6989,35.7494,35.6917,35.7061,10975.4847
2005-11-01 15:20:00,49.5,49.56,49.5,49.53,6359.626628372141,35.7133,35.7566,35.7133,35.735,6359.6266
2005-11-01 15:25:00,49.54,49.55,49.52,49.54,7693.096727869524,35.7422,35.7494,35.7277,35.7422,7693.0967
2005-11-01 15:30:00,49.54,49.57,49.53,49.53,13642.424864088624,35.7422,35.7638,35.735,35.735,13642.4249
2005-11-01 15:35:00,49.54,49.57,49.5,49.52,8923.992204328648,35.7422,35.7638,35.7133,35.7277,8923.9922
2005-11-01 15:40:00,49.51,49.52,49.47,49.52,13232.126371935585,35.7205,35.7277,35.6917,35.7277,13232.1264
2005-11-01 15:45:00,49.52,49.52,49.48,49.5,6462.201251410401,35.7277,35.7277,35.6989,35.7133,6462.2013
2005-11-01 15:50:00,49.51,49.51,49.48,49.48,7180.223612678223,35.7205,35.7205,35.6989,35.6989,7180.2236
2005-11-01 15:55:00,49.5,49.52,49.49,49.51,7180.223612678223,35.7133,35.7277,35.7061,35.7205,7180.2236
2005-11-02 09:30:00,49.48,49.72,49.48,49.7,10154.887680787771,35.6989,35.872,35.6989,35.8576,10154.8877
2005-11-02 09:35:00,49.7,49.82,49.64,49.8,7282.798235716484,35.8576,35.9442,35.8143,35.9298,7282.7982
2005-11-02 09:40:00,49.8,49.89,49.72,49.81,8103.395220022566,35.9298,35.9947,35.872,35.937,8103.3952
2005-11-02 09:45:00,49.81,50.0,49.81,49.86,7795.671350907785,35.937,36.0741,35.937,35.973,7795.6714
2005-11-02 09:50:00,49.84,50.09,49.84,50.09,6769.925120525182,35.9586,36.139,35.9586,36.139,6769.9251
2005-11-02 09:55:00,50.07,50.16,49.82,49.9,13437.275618012103,36.1246,36.1895,35.9442,36.0019,13437.2756
2005-11-02 10:00:00,49.93,50.05,49.93,49.97,5949.328136219099,36.0236,36.1101,36.0236,36.0524,5949.3281
2005-11-02 10:05:00,49.98,50.03,49.96,50.01,8103.395220022566,36.0596,36.0957,36.0452,36.0813,8103.3952
2005-11-02 10:10:00,50.0,50.0,49.82,49.86,8616.268335213868,36.0741,36.0741,35.9442,35.973,8616.2683
2005-11-02 10:15:00,49.88,49.91,49.85,49.87,4923.581905836496,35.9875,36.0091,35.9658,35.9803,4923.5819
2005-11-02 10:20:00,49.89,49.89,49.75,49.82,5949.328136219099,35.9947,35.9947,35.8937,35.9442,5949.3281
2005-11-02 10:25:00,49.83,49.92,49.83,49.85,8103.395220022566,35.9514,36.0163,35.9514,35.9658,8103.3952
2005-11-02 10:30:00,49.85,49.91,49.73,49.76,52313.057749512765,35.9658,36.0091,35.8793,35.9009,52313.0577
2005-11-02 10:35:00,49.75,49.8,49.7,49.73,7077.648989639963,35.8937,35.9298,35.8576,35.8793,7077.649
2005-11-02 10:40:00,49.71,49.92,49.71,49.91,12616.67863370602,35.8648,36.0163,35.8648,36.0091,12616.6786
2005-11-02 10:45:00,49.91,50.09,49.91,50.06,9436.86531951995,36.0091,36.139,36.0091,36.1173,9436.8653
2005-11-02 10:50:00,50.05,50.07,50.03,50.04,8205.969843060826,36.1101,36.1246,36.0957,36.1029,8205.9698
2005-11-02 10:55:00,50.02,50.04,50.0,50.03,8821.417581290389,36.0885,36.1029,36.0741,36.0957,8821.4176
2005-11-02 11:00:00,50.03,50.15,50.03,50.14,21232.94696891989,36.0957,36.1823,36.0957,36.1751,21232.947
2005-11-02 11:05:00,50.14,50.14,50.01,50.02,17027.387424351215,36.1751,36.1751,36.0813,36.0885,17027.3874
2005-11-02 11:10:00,50.03,50.09,49.96,49.96,6257.0520053338805,36.0957,36.139,36.0452,36.0452,6257.052
2005-11-02 11:15:00,49.96,50.06,49.94,50.06,14565.596471432968,36.0452,36.1173,36.0308,36.1173,14565.5965
2005-11-02 11:20:00,50.06,50.06,49.98,50.04,8308.544466099087,36.1173,36.1173,36.0596,36.1029,8308.5445
2005-11-02 11:25:00,50.01,50.02,49.95,49.98,4821.007282798236,36.0813,36.0885,36.038,36.0596,4821.0073
2005-11-02 11:30:00,49.98,50.03,49.91,49.93,7898.245973946045,36.0596,36.0957,36.0091,36.0236,7898.246
2005-11-02 11:35:00,49.92,49.94,49.88,49.89,8000.820596984306,36.0163,36.0308,35.9875,35.9947,8000.8206
2005-11-02 11:40:00,49.91,49.92,49.91,49.91,3795.261052415632,36.0091,36.0163,36.0091,36.0091,3795.2611
2005-11-02 11:45:00,49.91,49.91,49.86,49.88,5333.880397989537,36.0091,36.0091,35.973,35.9875,5333.8804
2005-11-02 11:50:00,49.88,50.06,49.87,50.05,8000.820596984306,35.9875,36.1173,35.9803,36.1101,8000.8206
2005-11-02 11:55:00,50.05,50.09,50.01,50.08,5026.156528874756,36.1101,36.139,36.0813,36.1318,5026.1565
2005-11-02 12:00:00,50.08,50.09,49.92,49.98,4718.432659759975,36.1318,36.139,36.0163,36.0596,4718.4327
2005-11-02 12:05:00,49.99,49.99,49.87,49.92,16617.088932198174,36.0668,36.0668,35.9803,36.0163,16617.0889
2005-11-02 12:10:00,49.9,49.91,49.79,49.87,6154.47738229562,36.0019,36.0091,35.9225,35.9803,6154.4774
2005-11-02 12:15:00,49.83,49.88,49.81,49.81,4923.581905836496,35.9514,35.9875,35.937,35.937,4923.5819
2005-11-02 12:20:00,49.81,49.88,49.8,49.88,2974.6640681095496,35.937,35.9875,35.9298,35.9875,2974.6641
2005-11-02 12:25:00,49.89,49.94,49.88,49.94,4718.432659759975,35.9947,36.0308,35.9875,36.0308,4718.4327
2005-11-02 12:30:00,49.94,49.94,49.89,49.91,3487.537183300851,36.0308,36.0308,35.9947,36.0091,3487.5372
2005-11-02 12:35:00,49.9,49.9,49.87,49.89,4410.708790645194,36.0019,36.0019,35.9803,35.9947,4410.7088
2005-11-02 12:40:00,49.89,49.89,49.83,49.85,5026.156528874756,35.9947,35.9947,35.9514,35.9658,5026.1565
2005-11-02 12:45:00,49.85,49.97,49.85,49.95,8205.969843060826,35.9658,36.0524,35.9658,36.038,8205.9698
2005-11-02 12:50:00,49.95,50.07,49.95,50.0,9847.163811672992,36.038,36.1246,36.038,36.0741,9847.1638
2005-11-02 12:55:00,49.99,50.02,49.92,49.95,5744.178890142579,36.0668,36.0885,36.0163,36.038,5744.1789
2005-11-02 13:00:00,49.96,50.02,49.91,49.97,19078.87988511642,36.0452,36.0885,36.0091,36.0524,19078.8799
2005-11-02 13:05:00,49.98,50.0,49.97,49.99,3282.3879372243305,36.0596,36.0741,36.0524,36.0668,3282.3879
2005-11-02 13:10:00,50.01,50.06,49.99,49.99,4615.858036721715,36.0813,36.1173,36.0668,36.0668,4615.858
2005-11-02 13:15:00,50.01,50.02,49.98,50.0,4615.858036721715,36.0813,36.0885,36.0596,36.0741,4615.858
2005-11-02 13:20:00,49.98,50.04,49.97,50.02,108421.37655144116,36.0596,36.1029,36.0524,36.0885,108421.3766
2005-11-02 13:25:00,50.01,50.04,49.98,50.01,8000.820596984306,36.0813,36.1029,36.0596,36.0813,8000.8206
2005-11-02 13:30:00,50.01,50.09,49.99,50.0,6051.902759257359,36.0813,36.139,36.0668,36.0741,6051.9028
2005-11-02 13:35:00,50.03,50.08,50.01,50.05,6564.775874448661,36.0957,36.1318,36.0813,36.1101,6564.7759
2005-11-02 13:40:00,50.06,50.11,50.03,50.08,5231.305774951277,36.1173,36.1534,36.0957,36.1318,5231.3058
2005-11-02 13:45:00,50.07,50.11,49.99,50.0,10770.335419017334,36.1246,36.1534,36.0668,36.0741,10770.3354
2005-11-02 13:50:00,50.01,50.06,50.0,50.03,12616.67863370602,36.0813,36.1173,36.0741,36.0957,12616.6786
2005-11-02 13:55:00,50.01,50.02,49.94,49.94,9642.014565596472,36.0813,36.0885,36.0308,36.0308,9642.0146
2005-11-02 14:00:00,49.95,50.06,49.94,50.04,35798.543440352856,36.038,36.1173,36.0308,36.1029,35798.5434
2005-11-02 14:05:00,50.05,50.07,49.91,49.91,5436.455021027798,36.1101,36.1246,36.0091,36.0091,5436.455
2005-11-02 14:10:00,49.91,49.95,49.87,49.89,5333.880397989537,36.0091,36.038,35.9803,35.9947,5333.8804
2005-11-02 14:15:00,49.92,50.05,49.91,50.01,7077.648989639963,36.0163,36.1101,36.0091,36.0813,7077.649
2005-11-02 14:20:00,50.05,50.05,50.02,50.02,3282.3879372243305,36.1101,36.1101,36.0885,36.0885,3282.3879
2005-11-02 14:25:00,50.02,50.03,50.01,50.02,4308.134167606934,36.0885,36.0957,36.0813,36.0885,4308.1342
2005-11-02 14:30:00,50.04,50.07,50.01,50.01,2564.365575956508,36.1029,36.1246,36.0813,36.0813,2564.3656
2005-11-02 14:35:00,50.02,50.04,50.0,50.04,2666.9401989947687,36.0885,36.1029,36.0741,36.1029,2666.9402
2005-11-02 14:40:00,50.05,50.05,50.01,50.05,4205.559544568673,36.1101,36.1101,36.0813,36.1101,4205.5595
2005-11-02 14:45:00,50.05,50.15,50.05,50.14,66058.05723663965,36.1101,36.1823,36.1101,36.1751,66058.0572
2005-11-02 14:50:00,50.14,50.14,50.08,50.12,11283.208534208636,36.1751,36.1751,36.1318,36.1606,11283.2085
2005-11-02 14:55:00,50.11,50.11,50.01,50.08,7282.798235716484,36.1534,36.1534,36.0813,36.1318,7282.7982
2005-11-02 15:00:00,50.08,50.09,50.08,50.08,14873.320340547749,36.1318,36.139,36.1318,36.1318,14873.3203
2005-11-02 15:05:00,50.09,50.16,50.08,50.15,9436.86531951995,36.139,36.1895,36.1318,36.1823,9436.8653
2005-11-02 15:10:00,50.16,50.2,50.15,50.18,11898.656272438198,36.1895,36.2184,36.1823,36.2039,11898.6563
2005-11-02 15:15:00,50.18,50.19,50.17,50.19,60929.32608472664,36.2039,36.2111,36.1967,36.2111,60929.3261
2005-11-02 15:20:00,50.21,50.23,50.18,50.22,9949.738434711251,36.2256,36.24,36.2039,36.2328,9949.7384
2005-11-02 15:25:00,50.23,50.33,50.23,50.33,28413.17058159811,36.24,36.3121,36.24,36.3121,28413.1706
2005-11-02 15:30:00,50.34,50.34,50.21,50.23,24617.90952918248,36.3194,36.3194,36.2256,36.24,24617.9095
2005-11-02 15:35:00,50.23,50.23,50.16,50.2,14463.021848394706,36.24,36.24,36.1895,36.2184,14463.0218
2005-11-02 15:40:00,50.21,50.3,50.21,50.3,33747.05097958765,36.2256,36.2905,36.2256,36.2905,33747.051
2005-11-02 15:45:00,50.3,50.5,50.3,50.47,35388.24494819981,36.2905,36.4348,36.2905,36.4132,35388.2449
2005-11-02 15:50:00,50.47,50.68,50.42,50.55,95702.12329469688,36.4132,36.5647,36.3771,36.4709,95702.1233
2005-11-02 15:55:00,50.55,50.58,50.44,50.5,51287.31151913016,36.4709,36.4925,36.3915,36.4348,51287.3115
2005-11-03 09:30:00,53.23,53.33,53.14,53.14,61544.7738229562,38.4044,38.4766,38.3395,38.3395,61544.7738
2005-11-03 09:35:00,53.13,53.42,53.13,53.41,90368.24289670736,38.3323,38.5415,38.3323,38.5343,90368.2429
2005-11-03 09:40:00,53.41,53.85,53.32,53.82,119396.86121653502,38.5343,38.8518,38.4694,38.8301,119396.8612
2005-11-03 09:45:00,53.82,54.09,53.74,54.01,70673.91527336137,38.8301,39.0249,38.7724,38.9672,70673.9153
2005-11-03 09:50:00,53.98,54.23,53.79,53.95,67699.25120525181,38.9456,39.1259,38.8085,38.9239,67699.2512
2005-11-03 09:55:00,54.01,54.13,53.87,54.02,30156.93917324854,38.9672,39.0538,38.8662,38.9744,30156.9392
2005-11-03 10:00:00,54.02,54.4,54.02,54.11,149861.52425889834,38.9744,39.2486,38.9744,39.0393,149861.5243
2005-11-03 10:05:00,54.11,54.35,53.7,54.09,242178.68499333263,39.0393,39.2125,38.7435,39.0249,242178.685
2005-11-03 10:10:00,54.11,54.26,54.11,54.17,58159.811262693605,39.0393,39.1476,39.0393,39.0826,58159.8113
2005-11-03 10:15:00,54.18,54.38,54.18,54.34,34054.77484870243,39.0898,39.2341,39.0898,39.2053,34054.7748
2005-11-03 10:20:00,54.37,54.37,54.2,54.23,33644.476356549385,39.2269,39.2269,39.1043,39.1259,33644.4764
2005-11-03 10:25:00,54.24,54.35,54.18,54.32,140014.36044722536,39.1331,39.2125,39.0898,39.1909,140014.3604
2005-11-03 10:30:00,54.31,54.55,54.31,54.51,48620.3713201354,39.1836,39.3568,39.1836,39.3279,48620.3713
2005-11-03 10:35:00,54.49,54.73,54.49,54.64,55492.87106369884,39.3135,39.4867,39.3135,39.4217,55492.8711
2005-11-03 10:40:00,54.55,54.59,54.49,54.51,58775.25900092317,39.3568,39.3857,39.3135,39.3279,58775.259
2005-11-03 10:45:00,54.5,54.59,54.4,54.4,42363.31931480152,39.3207,39.3857,39.2486,39.2486,42363.3193
2005-11-03 10:50:00,54.42,54.42,54.25,54.3,32926.45399528157,39.263,39.263,39.1404,39.1764,32926.454
2005-11-03 10:55:00,54.3,54.52,54.29,54.37,25541.081136526824,39.1764,39.3352,39.1692,39.2269,25541.0811
2005-11-03 11:00:00,54.38,54.55,54.36,54.4,85547.23561390911,39.2341,39.3568,39.2197,39.2486,85547.2356
2005-11-03 11:05:00,54.42,54.46,54.34,54.38,12206.38014155298,39.263,39.2919,39.2053,39.2341,12206.3801
2005-11-03 11:10:00,54.36,54.41,54.33,54.37,30874.96153451636,39.2197,39.2558,39.1981,39.2269,30874.9615
2005-11-03 11:15:00,54.37,54.55,54.35,54.5,26464.25274387117,39.2269,39.3568,39.2125,39.3207,26464.2527
2005-11-03 11:20:00,54.5,54.84,54.44,54.84,39491.22986973023,39.3207,39.566,39.2774,39.566,39491.2299
2005-11-03 11:25:00,54.84,55.18,54.74,55.18,36003.69268642938,39.566,39.8113,39.4939,39.8113,36003.6927
2005-11-03 11:30:00,55.24,55.51,55.13,55.23,49338.39368140322,39.8546,40.0494,39.7753,39.8474,49338.3937
2005-11-03 11:35:00,55.27,55.27,54.9,54.92,15796.491947892093,39.8763,39.8763,39.6093,39.6237,15796.4919
2005-11-03 11:40:00,54.91,55.16,54.89,54.92,21335.52159195815,39.6165,39.7969,39.6021,39.6237,21335.5216
2005-11-03 11:45:00,54.91,55.03,54.85,55.02,20720.073853728587,39.6165,39.7031,39.5732,39.6959,20720.0739
2005-11-03 11:50:00,54.97,55.02,54.95,54.97,9436.86531951995,39.6598,39.6959,39.6454,39.6598,9436.8653
2005-11-03 11:55:00,54.96,54.97,54.89,54.91,9847.163811672992,39.6526,39.6598,39.6021,39.6165,9847.1638
2005-11-03 12:00:00,54.91,54.91,54.79,54.84,11180.633911170376,39.6165,39.6165,39.53,39.566,11180.6339
2005-11-03 12:05:00,54.83,55.02,54.83,55.02,17129.962047389476,39.5588,39.6959,39.5588,39.6959,17129.962
2005-11-03 12:10:00,55.0,55.03,54.95,54.95,20412.349984613807,39.6815,39.7031,39.6454,39.6454,20412.35
2005-11-03 12:15:00,54.94,54.97,54.87,54.97,25233.35726741204,39.6382,39.6598,39.5877,39.6598,25233.3573
2005-11-03 12:20:00,55.0,55.0,54.86,54.88,22463.84244537901,39.6815,39.6815,39.5805,39.5949,22463.8424
2005-11-03 12:25:00,54.87,54.91,54.85,54.89,9539.43994255821,39.5877,39.6165,39.5732,39.6021,9539.4399
2005-11-03 12:30:00,54.89,54.96,54.86,54.94,19489.17837726946,39.6021,39.6526,39.5805,39.6382,19489.1784
2005-11-03 12:35:00,54.95,54.95,54.86,54.9,6769.925120525182,39.6454,39.6454,39.5805,39.6093,6769.9251
2005-11-03 12:40:00,54.9,54.9,54.75,54.84,20002.051492460763,39.6093,39.6093,39.5011,39.566,20002.0515
2005-11-03 12:45:00,54.83,54.84,54.74,54.83,31798.1331418607,39.5588,39.566,39.4939,39.5588,31798.1331
2005-11-03 12:50:00,54.85,54.88,54.74,54.77,13744.999487126885,39.5732,39.5949,39.4939,39.5155,13744.9995
2005-11-03 12:55:00,54.77,54.88,54.74,54.85,16514.514309159913,39.5155,39.5949,39.4939,39.5732,16514.5143
2005-11-03 13:00:00,54.85,54.87,54.82,54.85,26361.678120832905,39.5732,39.5877,39.5516,39.5732,26361.6781
2005-11-03 13:05:00,54.89,54.92,54.78,54.91,18053.13365473381,39.6021,39.6237,39.5227,39.6165,18053.1337
2005-11-03 13:10:00,54.9,55.26,54.81,55.21,50158.9906657093,39.6093,39.869,39.5444,39.833,50158.9907
2005-11-03 13:15:00,55.18,55.28,55.08,55.17,15796.491947892093,39.8113,39.8835,39.7392,39.8041,15796.4919
2005-11-03 13:20:00,55.17,55.17,54.95,55.01,25643.65575956508,39.8041,39.8041,39.6454,39.6887,25643.6558
2005-11-03 13:25:00,55.01,55.07,54.97,55.02,17027.387424351215,39.6887,39.732,39.6598,39.6959,17027.3874
2005-11-03 13:30:00,55.01,55.02,54.89,54.99,50158.9906657093,39.6887,39.6959,39.6021,39.6742,50158.9907
2005-11-03 13:35:00,54.99,54.99,54.78,54.79,37644.88665504154,39.6742,39.6742,39.5227,39.53,37644.8867
2005-11-03 13:40:00,54.8,54.92,54.8,54.89,17540.260539542516,39.5372,39.6237,39.5372,39.6021,17540.2605
2005-11-03 13:45:00,54.92,54.92,54.85,54.92,18566.00676992512,39.6237,39.6237,39.5732,39.6237,18566.0068
2005-11-03 13:50:00,54.9,54.94,54.87,54.94,12001.23089547646,39.6093,39.6382,39.5877,39.6382,12001.2309
2005-11-03 13:55:00,54.92,54.97,54.84,54.91,46261.15499025541,39.6237,39.6598,39.566,39.6165,46261.155
2005-11-03 14:00:00,54.84,54.89,54.83,54.88,32105.857010975484,39.566,39.6021,39.5588,39.5949,32105.857
2005-11-03 14:05:00,54.89,54.91,54.85,54.85,28720.89445071289,39.6021,39.6165,39.5732,39.5732,28720.8945
2005-11-03 14:10:00,54.87,54.91,54.84,54.9,50671.8637809006,39.5877,39.6165,39.566,39.6093,50671.8638
2005-11-03 14:15:00,54.91,54.91,54.85,54.89,35695.96881731459,39.6165,39.6165,39.5732,39.6021,35695.9688
2005-11-03 14:20:00,54.89,54.91,54.87,54.88,15693.91732485383,39.6021,39.6165,39.5877,39.5949,15693.9173
2005-11-03 14:25:00,54.88,54.89,54.77,54.82,20002.051492460763,39.5949,39.6021,39.5155,39.5516,20002.0515
2005-11-03 14:30:00,54.83,54.83,54.74,54.75,12308.95476459124,39.5588,39.5588,39.4939,39.5011,12308.9548
2005-11-03 14:35:00,54.74,54.75,54.49,54.6,29746.64068109549,39.4939,39.5011,39.3135,39.3929,29746.6407
2005-11-03 14:40:00,54.6,54.69,54.57,54.63,42465.89393783978,39.3929,39.4578,39.3712,39.4145,42465.8939
2005-11-03 14:45:00,54.64,54.64,54.59,54.61,48825.52056621192,39.4217,39.4217,39.3857,39.4001,48825.5206
2005-11-03 14:50:00,54.61,54.75,54.6,54.74,14975.894963586008,39.4001,39.5011,39.3929,39.4939,14975.895
2005-11-03 14:55:00,54.75,54.84,54.68,54.84,22566.41706841727,39.5011,39.566,39.4506,39.566,22566.4171
2005-11-03 15:00:00,54.82,54.84,54.72,54.73,19078.87988511642,39.5516,39.566,39.4794,39.4867,19078.8799
2005-11-03 15:05:00,54.75,54.84,54.75,54.77,19078.87988511642,39.5011,39.566,39.5011,39.5155,19078.8799
2005-11-03 15:10:00,54.77,54.77,54.64,54.73,20822.648476766848,39.5155,39.5155,39.4217,39.4867,20822.6485
2005-11-03 15:15:00,54.73,54.76,54.69,54.71,20514.924607652065,39.4867,39.5083,39.4578,39.4722,20514.9246
2005-11-03 15:20:00,54.71,54.76,54.66,54.72,12514.10401066776,39.4722,39.5083,39.4362,39.4794,12514.104
2005-11-03 15:25:00,54.72,54.75,54.64,54.75,42568.46856087804,39.4794,39.5011,39.4217,39.5011,42568.4686
2005-11-03 15:30:00,54.69,54.73,54.64,54.67,29849.215304133755,39.4578,39.4867,39.4217,39.4434,29849.2153
2005-11-03 15:35:00,54.64,54.73,54.64,54.71,24105.036413991176,39.4217,39.4867,39.4217,39.4722,24105.0364
2005-11-03 15:40:00,54.72,54.77,54.64,54.66,26259.103497794644,39.4794,39.5155,39.4217,39.4362,26259.1035
2005-11-03 15:45:00,54.66,54.66,54.48,54.58,33131.60324135808,39.4362,39.4362,39.3063,39.3784,33131.6032
2005-11-03 15:50:00,54.55,54.69,54.49,54.59,73238.28084931787,39.3568,39.4578,39.3135,39.3857,73238.2808
2005-11-03 15:55:00,54.59,54.79,54.59,54.79,64622.012514104,39.3857,39.53,39.3857,39.53,64622.0125
2005-11-04 09:30:00,55.57,55.96,55.53,55.96,110883.16750435942,40.0927,40.3741,40.0638,40.3741,110883.1675
2005-11-04 09:35:00,55.96,56.01,55.57,55.58,52825.93086470407,40.3741,40.4102,40.0927,40.0999,52825.9309
2005-11-04 09:40:00,55.57,55.61,55.4,55.47,46056.00574417889,40.0927,40.1216,39.9701,40.0206,46056.0057
2005-11-04 09:45:00,55.52,55.66,55.45,55.66,78469.58662426916,40.0566,40.1576,40.0061,40.1576,78469.5866
2005-11-04 09:50:00,55.65,55.66,55.56,55.6,17847.984408657296,40.1504,40.1576,40.0855,40.1144,17847.9844
2005-11-04 09:55:00,55.59,55.88,55.59,55.77,34875.37183300851,40.1071,40.3164,40.1071,40.237,34875.3718
2005-11-04 10:00:00,55.76,55.77,55.54,55.59,23284.43942968509,40.2298,40.237,40.0711,40.1071,23284.4394
2005-11-04 10:05:00,55.54,55.72,55.54,55.64,10975.484665093856,40.0711,40.2009,40.0711,40.1432,10975.4847
2005-11-04 10:10:00,55.67,55.68,55.54,55.58,25951.379628679864,40.1649,40.1721,40.0711,40.0999,25951.3796
2005-11-04 10:15:00,55.59,55.63,55.54,55.6,114883.57780285156,40.1071,40.136,40.0711,40.1144,114883.5778
2005-11-04 10:20:00,55.6,55.82,55.59,55.78,25335.9318904503,40.1144,40.2731,40.1071,40.2442,25335.9319
2005-11-04 10:25:00,55.78,55.79,55.67,55.75,17437.685916504255,40.2442,40.2514,40.1649,40.2226,17437.6859
2005-11-04 10:30:00,55.74,55.74,55.59,55.61,56621.1919171197,40.2154,40.2154,40.1071,40.1216,56621.1919
2005-11-04 10:35:00,55.61,55.66,55.61,55.64,26053.954251718125,40.1216,40.1576,40.1216,40.1432,26053.9543
2005-11-04 10:40:00,55.63,55.65,55.62,55.64,18668.58139296338,40.136,40.1504,40.1288,40.1432,18668.5814
2005-11-04 10:45:00,55.64,55.72,55.62,55.64,45543.13262898759,40.1432,40.2009,40.1288,40.1432,45543.1326
2005-11-04 10:50:00,55.62,55.62,55.51,55.54,33234.17786439635,40.1288,40.1288,40.0494,40.0711,33234.1779
2005-11-04 10:55:00,55.54,55.61,55.54,55.59,14155.297979279923,40.0711,40.1216,40.0711,40.1071,14155.298
2005-11-04 11:00:00,55.6,55.66,55.58,55.66,20925.22309980511,40.1144,40.1576,40.0999,40.1576,20925.2231
2005-11-04 11:05:00,55.67,55.69,55.66,55.67,17540.260539542516,40.1649,40.1793,40.1576,40.1649,17540.2605
2005-11-04 11:10:00,55.68,55.7,55.68,55.68,13026.977125859064,40.1721,40.1865,40.1721,40.1721,13026.9771
2005-11-04 11:15:00,55.67,55.67,55.56,55.57,45953.43112114063,40.1649,40.1649,40.0855,40.0927,45953.4311
2005-11-04 11:20:00,55.55,55.59,55.48,55.56,101036.00369268644,40.0783,40.1071,40.0278,40.0855,101036.0037
2005-11-04 11:25:00,55.56,55.57,55.42,55.42,72520.25848805005,40.0855,40.0927,39.9845,39.9845,72520.2585
2005-11-04 11:30:00,55.41,55.41,55.24,55.26,14155.297979279923,39.9773,39.9773,39.8546,39.869,14155.298
2005-11-04 11:35:00,55.26,55.33,55.23,55.3,17335.111293465994,39.869,39.9196,39.8474,39.8979,17335.1113
2005-11-04 11:40:00,55.31,55.37,55.29,55.37,14873.320340547749,39.9051,39.9484,39.8907,39.9484,14873.3203
2005-11-04 11:45:00,55.38,55.48,55.37,55.39,35593.394194276334,39.9556,40.0278,39.9484,39.9628,35593.3942
2005-11-04 11:50:00,55.4,55.43,55.39,55.4,20002.051492460763,39.9701,39.9917,39.9628,39.9701,20002.0515
2005-11-04 11:55:00,55.41,55.47,55.4,55.47,22874.14093753205,39.9773,40.0206,39.9701,40.0206,22874.1409
2005-11-04 12:00:00,55.45,55.47,55.42,55.42,20412.349984613807,40.0061,40.0206,39.9845,39.9845,20412.35
2005-11-04 12:05:00,55.43,55.45,55.37,55.37,32926.45399528157,39.9917,40.0061,39.9484,39.9484,32926.454
2005-11-04 12:10:00,55.35,55.37,55.3,55.36,6872.499743563442,39.934,39.9484,39.8979,39.9412,6872.4997
2005-11-04 12:15:00,55.35,55.35,55.34,55.35,6051.902759257359,39.934,39.934,39.9268,39.934,6051.9028
2005-11-04 12:20:00,55.34,55.35,55.31,55.34,12001.23089547646,39.9268,39.934,39.9051,39.9268,12001.2309
2005-11-04 12:25:00,55.33,55.34,55.2,55.2,20617.49923069033,39.9196,39.9268,39.8258,39.8258,20617.4992
2005-11-04 12:30:00,55.2,55.2,55.06,55.07,39696.37911580675,39.8258,39.8258,39.7248,39.732,39696.3791
2005-11-04 12:35:00,55.07,55.11,55.07,55.1,9847.163811672992,39.732,39.7608,39.732,39.7536,9847.1638
2005-11-04 12:40:00,55.1,55.12,55.08,55.11,5231.305774951277,39.7536,39.768,39.7392,39.7608,5231.3058
2005-11-04 12:45:00,55.12,55.19,55.11,55.18,18668.58139296338,39.768,39.8185,39.7608,39.8113,18668.5814
2005-11-04 12:50:00,55.18,55.25,55.18,55.24,16514.514309159913,39.8113,39.8618,39.8113,39.8546,16514.5143
2005-11-04 12:55:00,55.25,55.28,55.25,55.28,21027.797722843367,39.8618,39.8835,39.8618,39.8835,21027.7977
2005-11-04 13:00:00,55.28,55.28,55.17,55.17,24823.058775259,39.8835,39.8835,39.8041,39.8041,24823.0588
2005-11-04 13:05:00,55.18,55.25,55.18,55.25,13129.551748897322,39.8113,39.8618,39.8113,39.8618,13129.5517
2005-11-04 13:10:00,55.24,55.3,55.23,55.3,81649.39993845523,39.8546,39.8979,39.8474,39.8979,81649.3999
2005-11-04 13:15:00,55.29,55.33,55.28,55.3,24617.90952918248,39.8907,39.9196,39.8835,39.8979,24617.9095
2005-11-04 13:20:00,55.31,55.31,55.29,55.29,10052.313057749512,39.9051,39.9051,39.8907,39.8907,10052.3131
2005-11-04 13:25:00,55.29,55.32,55.29,55.31,12719.25325674428,39.8907,39.9123,39.8907,39.9051,12719.2533
2005-11-04 13:30:00,55.31,55.32,55.29,55.32,28002.87208944507,39.9051,39.9123,39.8907,39.9123,28002.8721
2005-11-04 13:35:00,55.3,55.3,55.25,55.27,16001.641193968611,39.8979,39.8979,39.8618,39.8763,16001.6412
2005-11-04 13:40:00,55.28,55.28,55.23,55.26,14975.894963586008,39.8835,39.8835,39.8474,39.869,14975.895
2005-11-04 13:45:00,55.26,55.26,55.24,55.26,12821.82787978254,39.869,39.869,39.8546,39.869,12821.8279
2005-11-04 13:50:00,55.27,55.28,55.26,55.27,13642.424864088624,39.8763,39.8835,39.869,39.8763,13642.4249
2005-11-04 13:55:00,55.28,55.29,55.27,55.27,128013.12955174888,39.8835,39.8907,39.8763,39.8763,128013.1296
2005-11-04 14:00:00,55.26,55.26,55.13,55.13,11796.081649399935,39.869,39.869,39.7753,39.7753,11796.0816
2005-11-04 14:05:00,55.12,55.21,55.12,55.21,25130.78264437378,39.768,39.833,39.768,39.833,25130.7826
2005-11-04 14:10:00,55.22,55.22,55.15,55.15,6769.925120525182,39.8402,39.8402,39.7897,39.7897,6769.9251
2005-11-04 14:15:00,55.15,55.31,55.15,55.3,25335.9318904503,39.7897,39.9051,39.7897,39.8979,25335.9319
2005-11-04 14:20:00,55.31,55.32,55.26,55.26,24617.90952918248,39.9051,39.9123,39.869,39.869,24617.9095
2005-11-04 14:25:00,55.26,55.27,55.16,55.23,13539.850241050364,39.869,39.8763,39.7969,39.8474,13539.8502
2005-11-04 14:30:00,55.23,55.24,55.19,55.23,21232.94696891989,39.8474,39.8546,39.8185,39.8474,21232.947
2005-11-04 14:35:00,55.22,55.23,55.2,55.2,22361.26782234076,39.8402,39.8474,39.8258,39.8258,22361.2678
2005-11-04 14:40:00,55.2,55.22,55.18,55.2,17642.835162580777,39.8258,39.8402,39.8113,39.8258,17642.8352
2005-11-04 14:45:00,55.2,55.24,55.18,55.22,25028.20802133552,39.8258,39.8546,39.8113,39.8402,25028.208
2005-11-04 14:50:00,55.22,55.27,55.2,55.23,21540.670838034668,39.8402,39.8763,39.8258,39.8474,21540.6708
2005-11-04 14:55:00,55.23,55.26,55.21,55.26,11283.208534208636,39.8474,39.869,39.833,39.869,11283.2085
2005-11-04 15:00:00,55.26,55.27,55.22,55.23,15899.06657093035,39.869,39.8763,39.8402,39.8474,15899.0666
2005-11-04 15:05:00,55.23,55.26,55.2,55.21,19694.327623345984,39.8474,39.869,39.8258,39.833,19694.3276
2005-11-04 15:10:00,55.21,55.21,55.19,55.2,16309.365063083393,39.833,39.833,39.8185,39.8258,16309.3651
2005-11-04 15:15:00,55.19,55.33,55.19,55.28,75700.07180223613,39.8185,39.9196,39.8185,39.8835,75700.0718
2005-11-04 15:20:00,55.28,55.4,55.25,55.39,55082.5725715458,39.8835,39.9701,39.8618,39.9628,55082.5726
2005-11-04 15:25:00,55.52,55.57,55.39,55.54,49543.54292747974,40.0566,40.0927,39.9628,40.0711,49543.5429
2005-11-04 15:30:00,55.54,55.68,55.53,55.57,38465.48363934762,40.0711,40.1721,40.0638,40.0927,38465.4836
2005-11-04 15:35:00,55.57,55.57,55.51,55.51,25541.081136526824,40.0927,40.0927,40.0494,40.0494,25541.0811
2005-11-04 15:40:00,55.51,55.58,55.51,55.56,39080.93137757719,40.0494,40.0999,40.0494,40.0855,39080.9314
2005-11-04 15:45:00,55.57,55.61,55.54,55.57,69237.87055082573,40.0927,40.1216,40.0711,40.0927,69237.8706
2005-11-04 15:50:00,55.57,55.72,55.44,55.67,47492.050466714536,40.0927,40.2009,39.9989,40.1649,47492.0505
2005-11-04 15:55:00,55.66,56.06,55.59,56.06,115191.30167196636,40.1576,40.4462,40.1071,40.4462,115191.3017
2005-11-07 09:30:00,56.45,56.45,56.43,56.43,36824.28967073546,40.7276,40.7276,40.7132,40.7132,36824.2897
2005-11-07 09:35:00,56.43,56.43,56.15,56.16,23694.737921838136,40.7132,40.7132,40.5112,40.5184,23694.7379
2005-11-07 09:40:00,56.17,56.45,56.11,56.39,23387.01405272336,40.5256,40.7276,40.4823,40.6843,23387.0141
2005-11-07 09:45:00,56.44,56.44,56.36,56.37,15283.61883270079,40.7204,40.7204,40.6627,40.6699,15283.6188
2005-11-07 09:50:00,56.36,56.52,56.3,56.5,21540.670838034668,40.6627,40.7781,40.6194,40.7637,21540.6708
2005-11-07 09:55:00,56.51,56.89,56.51,56.82,31900.70776489896,40.7709,41.0451,40.7709,40.9946,31900.7078
2005-11-07 10:00:00,56.82,56.85,56.76,56.78,29131.19294286593,40.9946,41.0162,40.9513,40.9657,29131.1929
2005-11-07 10:05:00,56.79,56.79,56.64,56.72,39901.52836188327,40.9729,40.9729,40.8647,40.9224,39901.5284
2005-11-07 10:10:00,56.71,56.75,56.64,56.64,19489.17837726946,40.9152,40.9441,40.8647,40.8647,19489.1784
2005-11-07 10:15:00,56.64,56.74,56.6,56.74,56313.46804800492,40.8647,40.9368,40.8358,40.9368,56313.468
2005-11-07 10:20:00,56.74,56.78,56.57,56.73,31798.1331418607,40.9368,40.9657,40.8142,40.9296,31798.1331
2005-11-07 10:25:00,56.74,56.94,56.74,56.9,22053.54395322597,40.9368,41.0811,40.9368,41.0523,22053.544
2005-11-07 10:30:00,56.89,56.98,56.85,56.98,21643.24546107293,41.0451,41.11,41.0162,41.11,21643.2455
2005-11-07 10:35:00,56.98,57.13,56.98,57.07,72827.98235716483,41.11,41.2182,41.11,41.1749,72827.9824
2005-11-07 10:40:00,57.08,57.08,56.61,56.68,37542.31203200328,41.1821,41.1821,40.843,40.8936,37542.312
2005-11-07 10:45:00,56.68,56.82,56.62,56.78,37132.01353985024,40.8936,40.9946,40.8503,40.9657,37132.0135
2005-11-07 10:50:00,56.78,56.95,56.77,56.94,30156.93917324854,40.9657,41.0884,40.9585,41.0811,30156.9392
2005-11-07 10:55:00,56.95,57.11,56.94,57.08,29336.342188942454,41.0884,41.2038,41.0811,41.1821,29336.3422
2005-11-07 11:00:00,57.08,57.2,57.08,57.11,26566.827366909427,41.1821,41.2687,41.1821,41.2038,26566.8274
2005-11-07 11:05:00,57.11,57.11,56.9,56.9,31900.70776489896,41.2038,41.2038,41.0523,41.0523,31900.7078
2005-11-07 11:10:00,56.91,56.91,56.69,56.79,20104.626115499024,41.0595,41.0595,40.9008,40.9729,20104.6261
2005-11-07 11:15:00,56.79,56.99,56.79,56.99,20617.49923069033,40.9729,41.1172,40.9729,41.1172,20617.4992
2005-11-07 11:20:00,56.99,56.99,56.93,56.95,11488.357780285158,41.1172,41.1172,41.0739,41.0884,11488.3578
2005-11-07 11:25:00,56.96,57.0,56.89,56.91,20514.924607652065,41.0956,41.1244,41.0451,41.0595,20514.9246
2005-11-07 11:30:00,56.92,57.0,56.91,56.98,16001.641193968611,41.0667,41.1244,41.0595,41.11,16001.6412
2005-11-07 11:35:00,56.98,57.07,56.98,57.06,20617.49923069033,41.11,41.1749,41.11,41.1677,20617.4992
2005-11-07 11:40:00,57.06,57.06,56.91,56.94,12821.82787978254,41.1677,41.1677,41.0595,41.0811,12821.8279
2005-11-07 11:45:00,56.94,56.95,56.93,56.94,10154.887680787771,41.0811,41.0884,41.0739,41.0811,10154.8877
2005-11-07 11:50:00,56.93,56.95,56.92,56.94,9744.58918863473,41.0739,41.0884,41.0667,41.0811,9744.5892
2005-11-07 11:55:00,56.94,56.94,56.86,56.88,9949.738434711251,41.0811,41.0811,41.0234,41.0378,9949.7384
2005-11-07 12:00:00,56.9,56.92,56.89,56.9,6154.47738229562,41.0523,41.0667,41.0451,41.0523,6154.4774
2005-11-07 12:05:00,56.9,56.9,56.85,56.85,9334.29069648169,41.0523,41.0523,41.0162,41.0162,9334.2907
2005-11-07 12:10:00,56.85,56.87,56.81,56.81,15386.193455739049,41.0162,41.0306,40.9873,40.9873,15386.1935
2005-11-07 12:15:00,56.8,56.87,56.79,56.87,25541.081136526824,40.9801,41.0306,40.9729,41.0306,25541.0811
2005-11-07 12:20:00,56.87,56.9,56.87,56.9,26464.25274387117,41.0306,41.0523,41.0306,41.0523,26464.2527
2005-11-07 12:25:00,56.9,56.93,56.9,56.92,8821.417581290389,41.0523,41.0739,41.0523,41.0667,8821.4176
2005-11-07 12:30:00,56.93,56.94,56.91,56.92,10872.910042055595,41.0739,41.0811,41.0595,41.0667,10872.91
2005-11-07 12:35:00,56.9,56.9,56.84,56.88,12821.82787978254,41.0523,41.0523,41.009,41.0378,12821.8279
2005-11-07 12:40:00,56.86,56.91,56.86,56.9,17745.40978561904,41.0234,41.0595,41.0234,41.0523,17745.4098
2005-11-07 12:45:00,56.9,56.93,56.89,56.9,9129.14145040517,41.0523,41.0739,41.0451,41.0523,9129.1415
2005-11-07 12:50:00,56.91,56.93,56.9,56.93,16719.663555236435,41.0595,41.0739,41.0523,41.0739,16719.6636
2005-11-07 12:55:00,56.93,56.97,56.93,56.97,11590.932403323415,41.0739,41.1028,41.0739,41.1028,11590.9324
2005-11-07 13:00:00,56.97,56.98,56.96,56.97,5846.753513180839,41.1028,41.11,41.0956,41.1028,5846.7535
2005-11-07 13:05:00,56.96,56.97,56.95,56.95,14770.745717509488,41.0956,41.1028,41.0884,41.0884,14770.7457
2005-11-07 13:10:00,56.94,56.94,56.77,56.77,10770.335419017334,41.0811,41.0811,40.9585,40.9585,10770.3354
2005-11-07 13:15:00,56.77,56.85,56.76,56.85,11283.208534208636,40.9585,41.0162,40.9513,41.0162,11283.2085
2005-11-07 13:20:00,56.85,56.89,56.85,56.89,8513.693712175607,41.0162,41.0451,41.0162,41.0451,8513.6937
2005-11-07 13:25:00,56.89,56.89,56.74,56.86,19078.87988511642,41.0451,41.0451,40.9368,41.0234,19078.8799
2005-11-07 13:30:00,56.84,56.86,56.8,56.8,7795.671350907785,41.009,41.0234,40.9801,40.9801,7795.6714
2005-11-07 13:35:00,56.83,56.83,56.69,56.7,13437.275618012103,41.0018,41.0018,40.9008,40.908,13437.2756
2005-11-07 13:40:00,56.72,56.74,56.64,56.65,10565.186172940814,40.9224,40.9368,40.8647,40.8719,10565.1862
2005-11-07 13:45:00,56.64,56.66,56.64,56.65,7077.648989639963,40.8647,40.8791,40.8647,40.8719,7077.649
2005-11-07 13:50:00,56.66,56.7,56.66,56.68,18360.8575238486,40.8791,40.908,40.8791,40.8936,18360.8575
2005-11-07 13:55:00,56.68,56.68,56.55,56.55,9949.738434711251,40.8936,40.8936,40.7998,40.7998,9949.7384
2005-11-07 14:00:00,56.56,56.56,56.46,56.49,15488.76807877731,40.807,40.807,40.7348,40.7565,15488.7681
2005-11-07 14:05:00,56.49,56.6,56.47,56.6,19899.476869422502,40.7565,40.8358,40.742,40.8358,19899.4769
2005-11-07 14:10:00,56.62,56.66,56.56,56.65,22976.71556057032,40.8503,40.8791,40.807,40.8719,22976.7156
2005-11-07 14:15:00,56.65,56.79,56.65,56.79,14360.447225356444,40.8719,40.9729,40.8719,40.9729,14360.4472
2005-11-07 14:20:00,56.81,56.81,56.59,56.62,20720.073853728587,40.9873,40.9873,40.8286,40.8503,20720.0739
2005-11-07 14:25:00,56.61,56.67,56.59,56.67,13744.999487126885,40.843,40.8863,40.8286,40.8863,13744.9995
2005-11-07 14:30:00,56.67,56.67,56.57,56.61,17129.962047389476,40.8863,40.8863,40.8142,40.843,17129.962
2005-11-07 14:35:00,56.61,56.65,56.6,56.64,15386.193455739049,40.843,40.8719,40.8358,40.8647,15386.1935
2005-11-07 14:40:00,56.65,56.66,56.55,56.66,17745.40978561904,40.8719,40.8791,40.7998,40.8791,17745.4098
2005-11-07 14:45:00,56.66,56.66,56.57,56.57,10052.313057749512,40.8791,40.8791,40.8142,40.8142,10052.3131
2005-11-07 14:50:00,56.57,56.67,56.57,56.66,15181.044209662528,40.8142,40.8863,40.8142,40.8791,15181.0442
2005-11-07 14:55:00,56.65,56.69,56.63,56.69,8616.268335213868,40.8719,40.9008,40.8575,40.9008,8616.2683
2005-11-07 15:00:00,56.69,56.71,56.67,56.71,10770.335419017334,40.9008,40.9152,40.8863,40.9152,10770.3354
2005-11-07 15:05:00,56.71,56.74,56.58,56.62,23592.163298799875,40.9152,40.9368,40.8214,40.8503,23592.1633
2005-11-07 15:10:00,56.58,56.58,56.39,56.49,28515.74520463637,40.8214,40.8214,40.6843,40.7565,28515.7452
2005-11-07 15:15:00,56.49,56.56,56.49,56.56,10565.186172940814,40.7565,40.807,40.7565,40.807,10565.1862
2005-11-07 15:20:00,56.55,56.56,56.53,56.56,13129.551748897322,40.7998,40.807,40.7853,40.807,13129.5517
2005-11-07 15:25:00,56.55,56.57,56.51,56.55,16719.663555236435,40.7998,40.8142,40.7709,40.7998,16719.6636
2005-11-07 15:30:00,56.55,56.64,56.54,56.58,31900.70776489896,40.7998,40.8647,40.7925,40.8214,31900.7078
2005-11-07 15:35:00,56.58,56.59,56.54,56.55,60108.72910042056,40.8214,40.8286,40.7925,40.7998,60108.7291
2005-11-07 15:40:00,56.54,56.61,56.54,56.61,31490.40927274592,40.7925,40.843,40.7925,40.843,31490.4093
2005-11-07 15:45:00,56.62,56.7,56.61,56.66,27079.70048210073,40.8503,40.908,40.843,40.8791,27079.7005
2005-11-07 15:50:00,56.69,56.8,56.69,56.79,63801.41552979792,40.9008,40.9801,40.9008,40.9729,63801.4155
2005-11-07 15:55:00,56.79,56.84,56.67,56.84,38157.75977023284,40.9729,41.009,40.8863,41.009,38157.7598
2005-11-08 09:30:00,56.78,56.78,56.55,56.64,44004.51328341368,40.9657,40.9657,40.7998,40.8647,44004.5133
2005-11-08 09:35:00,56.65,56.71,56.54,56.64,11385.783157246897,40.8719,40.9152,40.7925,40.8647,11385.7832
2005-11-08 09:40:00,56.62,56.69,56.54,56.54,7487.947481793004,40.8503,40.9008,40.7925,40.7925,7487.9475
2005-11-08 09:45:00,56.54,56.54,56.41,56.42,9642.014565596472,40.7925,40.7925,40.6988,40.706,9642.0146
2005-11-08 09:50:00,56.42,56.53,56.4,56.43,93548.05621089342,40.706,40.7853,40.6915,40.7132,93548.0562
2005-11-08 09:55:00,56.43,56.43,56.31,56.31,4821.007282798236,40.7132,40.7132,40.6266,40.6266,4821.0073
2005-11-08 10:00:00,56.32,56.48,56.32,56.42,16104.215817006872,40.6338,40.7493,40.6338,40.706,16104.2158
2005-11-08 10:05:00,56.37,56.51,56.37,56.46,4821.007282798236,40.6699,40.7709,40.6699,40.7348,4821.0073
2005-11-08 10:10:00,56.48,56.48,56.36,56.41,8308.544466099087,40.7493,40.7493,40.6627,40.6988,8308.5445
2005-11-08 10:15:00,56.41,56.43,56.3,56.3,15796.491947892093,40.6988,40.7132,40.6194,40.6194,15796.4919
2005-11-08 10:20:00,56.32,56.38,56.31,56.38,15283.61883270079,40.6338,40.6771,40.6266,40.6771,15283.6188
2005-11-08 10:25:00,56.38,56.51,56.36,56.51,5436.455021027798,40.6771,40.7709,40.6627,40.7709,5436.455
2005-11-08 10:30:00,56.51,56.56,56.51,56.53,3077.2386911478097,40.7709,40.807,40.7709,40.7853,3077.2387
2005-11-08 10:35:00,56.52,56.59,56.51,56.57,9949.738434711251,40.7781,40.8286,40.7709,40.8142,9949.7384
2005-11-08 10:40:00,56.56,56.58,56.54,56.54,9949.738434711251,40.807,40.8214,40.7925,40.7925,9949.7384
2005-11-08 10:45:00,56.54,56.55,56.51,56.51,9231.71607344343,40.7925,40.7998,40.7709,40.7709,9231.7161
2005-11-08 10:50:00,56.51,56.51,56.42,56.46,7487.947481793004,40.7709,40.7709,40.706,40.7348,7487.9475
2005-11-08 10:55:00,56.45,56.46,56.4,56.42,12206.38014155298,40.7276,40.7348,40.6915,40.706,12206.3801
2005-11-08 11:00:00,56.4,56.45,56.4,56.41,14257.872602318186,40.6915,40.7276,40.6915,40.6988,14257.8726
2005-11-08 11:05:00,56.41,56.41,56.25,56.29,24002.46179095292,40.6988,40.6988,40.5833,40.6122,24002.4618
2005-11-08 11:10:00,56.33,56.42,56.28,56.42,13847.574110165144,40.641,40.706,40.605,40.706,13847.5741
2005-11-08 11:15:00,56.39,56.43,56.38,56.4,5026.156528874756,40.6843,40.7132,40.6771,40.6915,5026.1565
2005-11-08 11:20:00,56.39,56.43,56.38,56.42,16617.088932198174,40.6843,40.7132,40.6771,40.706,16617.0889
2005-11-08 11:25:00,56.43,56.43,56.25,56.28,9949.738434711251,40.7132,40.7132,40.5833,40.605,9949.7384
2005-11-08 11:30:00,56.29,56.31,56.25,56.26,7077.648989639963,40.6122,40.6266,40.5833,40.5905,7077.649
2005-11-08 11:35:00,56.26,56.31,56.23,56.31,7795.671350907785,40.5905,40.6266,40.5689,40.6266,7795.6714
2005-11-08 11:40:00,56.31,56.33,56.3,56.32,3590.111806339112,40.6266,40.641,40.6194,40.6338,3590.1118
2005-11-08 11:45:00,56.33,56.38,56.33,56.38,55698.02030977536,40.641,40.6771,40.641,40.6771,55698.0203
2005-11-08 11:50:00,56.38,56.44,56.38,56.39,4923.581905836496,40.6771,40.7204,40.6771,40.6843,4923.5819
2005-11-08 11:55:00,56.38,56.38,56.34,56.36,4821.007282798236,40.6771,40.6771,40.6482,40.6627,4821.0073
2005-11-08 12:00:00,56.36,56.37,56.34,56.35,5846.753513180839,40.6627,40.6699,40.6482,40.6555,5846.7535
2005-11-08 12:05:00,56.35,56.35,56.32,56.33,10872.910042055595,40.6555,40.6555,40.6338,40.641,10872.91
2005-11-08 12:10:00,56.33,56.34,56.32,56.32,3590.111806339112,40.641,40.6482,40.6338,40.6338,3590.1118
2005-11-08 12:15:00,56.31,56.31,56.25,56.26,8821.417581290389,40.6266,40.6266,40.5833,40.5905,8821.4176
2005-11-08 12:20:00,56.26,56.3,56.25,56.29,4308.134167606934,40.5905,40.6194,40.5833,40.6122,4308.1342
2005-11-08 12:25:00,56.28,56.38,56.25,56.38,6462.201251410401,40.605,40.6771,40.5833,40.6771,6462.2013
2005-11-08 12:30:00,56.39,56.42,56.37,56.37,2564.365575956508,40.6843,40.706,40.6699,40.6699,2564.3656
2005-11-08 12:35:00,56.39,56.42,56.38,56.41,6564.775874448661,40.6843,40.706,40.6771,40.6988,6564.7759
2005-11-08 12:40:00,56.41,56.41,56.4,56.4,5128.731151913016,40.6988,40.6988,40.6915,40.6915,5128.7312
2005-11-08 12:45:00,56.41,56.41,56.35,56.35,3179.8133141860703,40.6988,40.6988,40.6555,40.6555,3179.8133
2005-11-08 12:50:00,56.36,56.36,56.27,56.34,7898.245973946045,40.6627,40.6627,40.5977,40.6482,7898.246
2005-11-08 12:55:00,56.35,56.41,56.33,56.39,3077.2386911478097,40.6555,40.6988,40.641,40.6843,3077.2387
2005-11-08 13:00:00,56.39,56.39,56.35,56.36,4821.007282798236,40.6843,40.6843,40.6555,40.6627,4821.0073
2005-11-08 13:05:00,56.35,56.35,56.25,56.25,5128.731151913016,40.6555,40.6555,40.5833,40.5833,5128.7312
2005-11-08 13:10:00,56.25,56.27,56.22,56.25,6975.074366601702,40.5833,40.5977,40.5617,40.5833,6975.0744
2005-11-08 13:15:00,56.24,56.26,56.23,56.24,1333.4700994973844,40.5761,40.5905,40.5689,40.5761,1333.4701
2005-11-08 13:20:00,56.22,56.23,56.21,56.23,7282.798235716484,40.5617,40.5689,40.5545,40.5689,7282.7982
2005-11-08 13:25:00,56.23,56.27,56.23,56.27,3590.111806339112,40.5689,40.5977,40.5689,40.5977,3590.1118
2005-11-08 13:30:00,56.27,56.27,56.25,56.27,3692.686429377372,40.5977,40.5977,40.5833,40.5977,3692.6864
2005-11-08 13:35:00,56.26,56.33,56.26,56.33,14668.171094471229,40.5905,40.641,40.5905,40.641,14668.1711
2005-11-08 13:40:00,56.33,56.35,56.33,56.33,9129.14145040517,40.641,40.6555,40.641,40.641,9129.1415
2005-11-08 13:45:00,56.33,56.37,56.33,56.35,12411.5293876295,40.641,40.6699,40.641,40.6555,12411.5294
2005-11-08 13:50:00,56.35,56.35,56.31,56.33,13334.700994973842,40.6555,40.6555,40.6266,40.641,13334.701
2005-11-08 13:55:00,56.32,56.39,56.32,56.35,15181.044209662528,40.6338,40.6843,40.6338,40.6555,15181.0442
2005-11-08 14:00:00,56.34,56.35,56.34,56.35,5436.455021027798,40.6482,40.6555,40.6482,40.6555,5436.455
2005-11-08 14:05:00,56.35,56.37,56.34,56.35,6257.0520053338805,40.6555,40.6699,40.6482,40.6555,6257.052
2005-11-08 14:10:00,56.35,56.38,56.35,56.38,5641.604267104318,40.6555,40.6771,40.6555,40.6771,5641.6043
2005-11-08 14:15:00,56.38,56.38,56.35,56.35,8000.820596984306,40.6771,40.6771,40.6555,40.6555,8000.8206
2005-11-08 14:20:00,56.35,56.35,56.3,56.31,15181.044209662528,40.6555,40.6555,40.6194,40.6266,15181.0442
2005-11-08 14:25:00,56.3,56.33,56.3,56.32,7180.223612678223,40.6194,40.641,40.6194,40.6338,7180.2236
2005-11-08 14:30:00,56.32,56.32,56.22,56.26,11590.932403323415,40.6338,40.6338,40.5617,40.5905,11590.9324
2005-11-08 14:35:00,56.25,56.31,56.22,56.31,9129.14145040517,40.5833,40.6266,40.5617,40.6266,9129.1415
2005-11-08 14:40:00,56.31,56.31,56.27,56.27,3077.2386911478097,40.6266,40.6266,40.5977,40.5977,3077.2387
2005-11-08 14:45:00,56.27,56.3,56.26,56.3,8718.842958252128,40.5977,40.6194,40.5905,40.6194,8718.843
2005-11-08 14:50:00,56.31,56.31,56.26,56.26,4513.283413683455,40.6266,40.6266,40.5905,40.5905,4513.2834
2005-11-08 14:55:00,56.26,56.27,56.25,56.26,8513.693712175607,40.5905,40.5977,40.5833,40.5905,8513.6937
2005-11-08 15:00:00,56.27,56.31,56.26,56.26,18976.30526207816,40.5977,40.6266,40.5905,40.5905,18976.3053
2005-11-08 15:05:00,56.26,56.3,56.23,56.28,17232.536670427737,40.5905,40.6194,40.5689,40.605,17232.5367
2005-11-08 15:10:00,56.28,56.35,56.26,56.33,15078.46958662427,40.605,40.6555,40.5905,40.641,15078.4696
2005-11-08 15:15:00,56.33,56.34,56.3,56.33,12001.23089547646,40.641,40.6482,40.6194,40.641,12001.2309
2005-11-08 15:20:00,56.33,56.41,56.33,56.4,17745.40978561904,40.641,40.6988,40.641,40.6915,17745.4098
2005-11-08 15:25:00,56.39,56.4,56.36,56.39,18668.58139296338,40.6843,40.6915,40.6627,40.6843,18668.5814
2005-11-08 15:30:00,56.39,56.44,56.39,56.41,13437.275618012103,40.6843,40.7204,40.6843,40.6988,13437.2756
2005-11-08 15:35:00,56.41,56.43,56.38,56.4,21335.52159195815,40.6988,40.7132,40.6771,40.6915,21335.5216
2005-11-08 15:40:00,56.41,56.41,56.35,56.36,29849.215304133755,40.6988,40.6988,40.6555,40.6627,29849.2153
2005-11-08 15:45:00,56.36,56.45,56.36,56.39,22566.41706841727,40.6627,40.7276,40.6627,40.6843,22566.4171
2005-11-08 15:50:00,56.38,56.42,56.36,56.39,22258.69319930249,40.6771,40.706,40.6627,40.6843,22258.6932
2005-11-08 15:55:00,56.39,56.4,56.32,56.33,32208.431634013745,40.6843,40.6915,40.6338,40.641,32208.4316
2005-11-09 09:30:00,56.33,56.33,55.97,55.98,81751.97456149348,40.641,40.641,40.3813,40.3885,81751.9746
2005-11-09 09:35:00,55.98,56.19,55.98,56.19,32823.879372243304,40.3885,40.54,40.3885,40.54,32823.8794
2005-11-09 09:40:00,56.25,56.26,56.08,56.09,14360.447225356444,40.5833,40.5905,40.4607,40.4679,14360.4472
2005-11-09 09:45:00,56.09,56.15,56.08,56.13,11078.059288132115,40.4679,40.5112,40.4607,40.4967,11078.0593
2005-11-09 09:50:00,56.13,56.3,56.12,56.29,20822.648476766848,40.4967,40.6194,40.4895,40.6122,20822.6485
2005-11-09 09:55:00,56.29,56.31,56.2,56.31,13539.850241050364,40.6122,40.6266,40.5472,40.6266,13539.8502
2005-11-09 10:00:00,56.31,56.33,56.22,56.24,8308.544466099087,40.6266,40.641,40.5617,40.5761,8308.5445
2005-11-09 10:05:00,56.25,56.3,56.21,56.24,11488.357780285158,40.5833,40.6194,40.5545,40.5761,11488.3578
2005-11-09 10:10:00,56.24,56.24,56.2,56.22,11283.208534208636,40.5761,40.5761,40.5472,40.5617,11283.2085
2005-11-09 10:15:00,56.22,56.3,56.22,56.25,10360.036926864292,40.5617,40.6194,40.5617,40.5833,10360.0369
2005-11-09 10:20:00,56.25,56.25,56.15,56.23,10872.910042055595,40.5833,40.5833,40.5112,40.5689,10872.91
2005-11-09 10:25:00,56.23,56.3,56.22,56.22,17950.559031695557,40.5689,40.6194,40.5617,40.5617,17950.559
2005-11-09 10:30:00,56.22,56.3,56.21,56.27,22258.69319930249,40.5617,40.6194,40.5545,40.5977,22258.6932
2005-11-09 10:35:00,56.27,56.35,56.27,56.28,38568.058262385886,40.5977,40.6555,40.5977,40.605,38568.0583
2005-11-09 10:40:00,56.26,56.27,56.22,56.27,10975.484665093856,40.5905,40.5977,40.5617,40.5977,10975.4847
2005-11-09 10:45:00,56.27,56.29,56.26,56.27,10462.611549902556,40.5977,40.6122,40.5905,40.5977,10462.6115
2005-11-09 10:50:00,56.26,56.3,56.26,56.26,12411.5293876295,40.5905,40.6194,40.5905,40.5905,12411.5294
2005-11-09 10:55:00,56.24,56.26,56.21,56.23,10052.313057749512,40.5761,40.5905,40.5545,40.5689,10052.3131
2005-11-09 11:00:00,56.22,56.26,56.21,56.24,9949.738434711251,40.5617,40.5905,40.5545,40.5761,9949.7384
2005-11-09 11:05:00,56.25,56.3,56.24,56.29,32311.006257052,40.5833,40.6194,40.5761,40.6122,32311.0063
2005-11-09 11:10:00,56.28,56.29,56.26,56.26,5641.604267104318,40.605,40.6122,40.5905,40.5905,5641.6043
2005-11-09 11:15:00,56.28,56.28,56.23,56.27,12924.402502820802,40.605,40.605,40.5689,40.5977,12924.4025
2005-11-09 11:20:00,56.26,56.29,56.25,56.29,22976.71556057032,40.5905,40.6122,40.5833,40.6122,22976.7156
2005-11-09 11:25:00,56.28,56.29,56.26,56.27,10565.186172940814,40.605,40.6122,40.5905,40.5977,10565.1862
2005-11-09 11:30:00,56.28,56.33,56.26,56.27,9642.014565596472,40.605,40.641,40.5905,40.5977,9642.0146
2005-11-09 11:35:00,56.27,56.31,56.26,56.28,11180.633911170376,40.5977,40.6266,40.5905,40.605,11180.6339
2005-11-09 11:40:00,56.29,56.3,56.25,56.27,11385.783157246897,40.6122,40.6194,40.5833,40.5977,11385.7832
2005-11-09 11:45:00,56.27,56.28,56.25,56.27,5231.305774951277,40.5977,40.605,40.5833,40.5977,5231.3058
2005-11-09 11:50:00,56.26,56.28,56.25,56.25,7180.223612678223,40.5905,40.605,40.5833,40.5833,7180.2236
2005-11-09 11:55:00,56.26,56.29,56.25,56.29,9539.43994255821,40.5905,40.6122,40.5833,40.6122,9539.4399
2005-11-09 12:00:00,56.29,56.3,56.26,56.26,7487.947481793004,40.6122,40.6194,40.5905,40.5905,7487.9475
2005-11-09 12:05:00,56.26,56.34,56.26,56.34,8821.417581290389,40.5905,40.6482,40.5905,40.6482,8821.4176
2005-11-09 12:10:00,56.34,56.36,56.31,56.35,19489.17837726946,40.6482,40.6627,40.6266,40.6555,19489.1784
2005-11-09 12:15:00,56.35,56.52,56.35,56.51,14257.872602318186,40.6555,40.7781,40.6555,40.7709,14257.8726
2005-11-09 12:20:00,56.51,56.64,56.51,56.64,17232.536670427737,40.7709,40.8647,40.7709,40.8647,17232.5367
2005-11-09 12:25:00,56.62,56.75,56.62,56.7,10565.186172940814,40.8503,40.9441,40.8503,40.908,10565.1862
2005-11-09 12:30:00,56.7,56.7,56.6,56.61,11078.059288132115,40.908,40.908,40.8358,40.843,11078.0593
2005-11-09 12:35:00,56.59,56.68,56.58,56.68,7795.671350907785,40.8286,40.8936,40.8214,40.8936,7795.6714
2005-11-09 12:40:00,56.68,56.68,56.57,56.58,10257.462303826032,40.8936,40.8936,40.8142,40.8214,10257.4623
2005-11-09 12:45:00,56.58,56.62,56.56,56.61,8205.969843060826,40.8214,40.8503,40.807,40.843,8205.9698
2005-11-09 12:50:00,56.62,56.69,56.61,56.63,11180.633911170376,40.8503,40.9008,40.843,40.8575,11180.6339
2005-11-09 12:55:00,56.63,56.68,56.63,56.67,9334.29069648169,40.8575,40.8936,40.8575,40.8863,9334.2907
2005-11-09 13:00:00,56.68,56.68,56.63,56.63,8000.820596984306,40.8936,40.8936,40.8575,40.8575,8000.8206
2005-11-09 13:05:00,56.63,56.66,56.62,56.62,9334.29069648169,40.8575,40.8791,40.8503,40.8503,9334.2907
2005-11-09 13:10:00,56.62,56.64,56.52,56.52,21335.52159195815,40.8503,40.8647,40.7781,40.7781,21335.5216
2005-11-09 13:15:00,56.52,56.58,56.5,56.52,12103.80551851472,40.7781,40.8214,40.7637,40.7781,12103.8055
2005-11-09 13:20:00,56.52,56.54,56.5,56.5,8411.119089137346,40.7781,40.7925,40.7637,40.7637,8411.1191
2005-11-09 13:25:00,56.51,56.51,56.49,56.5,5231.305774951277,40.7709,40.7709,40.7565,40.7637,5231.3058
2005-11-09 13:30:00,56.51,56.54,56.49,56.54,8205.969843060826,40.7709,40.7925,40.7565,40.7925,8205.9698
2005-11-09 13:35:00,56.52,56.53,56.51,56.52,5744.178890142579,40.7781,40.7853,40.7709,40.7781,5744.1789
2005-11-09 13:40:00,56.51,56.56,56.51,56.56,7590.522104831264,40.7709,40.807,40.7709,40.807,7590.5221
2005-11-09 13:45:00,56.56,56.57,56.54,56.54,21232.94696891989,40.807,40.8142,40.7925,40.7925,21232.947
2005-11-09 13:50:00,56.52,56.59,56.52,56.57,14770.745717509488,40.7781,40.8286,40.7781,40.8142,14770.7457
2005-11-09 13:55:00,56.56,56.57,56.51,56.51,7693.096727869524,40.807,40.8142,40.7709,40.7709,7693.0967
2005-11-09 14:00:00,56.51,56.55,56.51,56.52,10975.484665093856,40.7709,40.7998,40.7709,40.7781,10975.4847
2005-11-09 14:05:00,56.5,56.56,56.5,56.55,14360.447225356444,40.7637,40.807,40.7637,40.7998,14360.4472
2005-11-09 14:10:00,56.54,56.57,56.51,56.54,14155.297979279923,40.7925,40.8142,40.7709,40.7925,14155.298
2005-11-09 14:15:00,56.54,56.56,56.51,56.52,11180.633911170376,40.7925,40.807,40.7709,40.7781,11180.6339
2005-11-09 14:20:00,56.53,56.53,56.47,56.48,5641.604267104318,40.7853,40.7853,40.742,40.7493,5641.6043
2005-11-09 14:25:00,56.44,56.47,56.44,56.47,7180.223612678223,40.7204,40.742,40.7204,40.742,7180.2236
2005-11-09 14:30:00,56.45,56.51,56.44,56.5,8205.969843060826,40.7276,40.7709,40.7204,40.7637,8205.9698
2005-11-09 14:35:00,56.46,56.51,56.45,56.51,45645.70725202584,40.7348,40.7709,40.7276,40.7709,45645.7073
2005-11-09 14:40:00,56.51,56.51,56.48,56.5,32721.304749205046,40.7709,40.7709,40.7493,40.7637,32721.3047
2005-11-09 14:45:00,56.48,56.51,56.48,56.51,7693.096727869524,40.7493,40.7709,40.7493,40.7709,7693.0967
2005-11-09 14:50:00,56.51,56.52,56.5,56.51,41440.14770745717,40.7709,40.7781,40.7637,40.7709,41440.1477
2005-11-09 14:55:00,56.51,56.58,56.51,56.57,27797.72284336855,40.7709,40.8214,40.7709,40.8142,27797.7228
2005-11-09 15:00:00,56.55,56.68,56.55,56.68,17847.984408657296,40.7998,40.8936,40.7998,40.8936,17847.9844
2005-11-09 15:05:00,56.72,56.77,56.68,56.69,34875.37183300851,40.9224,40.9585,40.8936,40.9008,34875.3718
2005-11-09 15:10:00,56.69,56.7,56.61,56.66,15796.491947892093,40.9008,40.908,40.843,40.8791,15796.4919
2005-11-09 15:15:00,56.67,56.82,56.67,56.8,23284.43942968509,40.8863,40.9946,40.8863,40.9801,23284.4394
2005-11-09 15:20:00,56.77,56.86,56.76,56.86,41645.296953533696,40.9585,41.0234,40.9513,41.0234,41645.297
2005-11-09 15:25:00,56.86,56.93,56.78,56.8,11796.081649399935,41.0234,41.0739,40.9657,40.9801,11796.0816
2005-11-09 15:30:00,56.78,56.79,56.71,56.77,37542.31203200328,40.9657,40.9729,40.9152,40.9585,37542.312
2005-11-09 15:35:00,56.76,56.76,56.67,56.69,52825.93086470407,40.9513,40.9513,40.8863,40.9008,52825.9309
2005-11-09 15:40:00,56.69,56.69,56.55,56.56,19899.476869422502,40.9008,40.9008,40.7998,40.807,19899.4769
2005-11-09 15:45:00,56.56,56.59,56.53,56.54,10770.335419017334,40.807,40.8286,40.7853,40.7925,10770.3354
2005-11-09 15:50:00,56.53,56.59,56.53,56.59,14463.021848394706,40.7853,40.8286,40.7853,40.8286,14463.0218
2005-11-09 15:55:00,56.59,56.64,56.57,56.61,20002.051492460763,40.8286,40.8647,40.8142,40.843,20002.0515
2005-11-10 09:30:00,56.79,56.88,56.79,56.79,13950.148733203405,40.9729,41.0378,40.9729,40.9729,13950.1487
2005-11-10 09:35:00,56.79,56.83,56.72,56.81,18155.70827777208,40.9729,41.0018,40.9224,40.9873,18155.7083
2005-11-10 09:40:00,56.79,56.9,56.79,56.85,16206.790440045132,40.9729,41.0523,40.9729,41.0162,16206.7904
2005-11-10 09:45:00,56.84,56.9,56.74,56.85,11898.656272438198,41.009,41.0523,40.9368,41.0162,11898.6563
2005-11-10 09:50:00,56.83,56.9,56.73,56.78,15796.491947892093,41.0018,41.0523,40.9296,40.9657,15796.4919
2005-11-10 09:55:00,56.79,56.88,56.77,56.83,6975.074366601702,40.9729,41.0378,40.9585,41.0018,6975.0744
2005-11-10 10:00:00,56.84,56.88,56.78,56.83,24002.46179095292,41.009,41.0378,40.9657,41.0018,24002.4618
2005-11-10 10:05:00,56.8,56.85,56.79,56.79,47902.34895886757,40.9801,41.0162,40.9729,40.9729,47902.349
2005-11-10 10:10:00,56.82,56.93,56.8,56.8,15591.34270181557,40.9946,41.0739,40.9801,40.9801,15591.3427
2005-11-10 10:15:00,56.82,56.86,56.76,56.85,12411.5293876295,40.9946,41.0234,40.9513,41.0162,12411.5294
2005-11-10 10:20:00,56.85,56.85,56.78,56.78,10667.760795979077,41.0162,41.0162,40.9657,40.9657,10667.7608
2005-11-10 10:25:00,56.74,56.77,56.71,56.71,2666.9401989947687,40.9368,40.9585,40.9152,40.9152,2666.9402
2005-11-10 10:30:00,56.71,56.73,56.58,56.58,8513.693712175607,40.9152,40.9296,40.8214,40.8214,8513.6937
2005-11-10 10:35:00,56.59,56.64,56.45,56.58,33336.752487434605,40.8286,40.8647,40.7276,40.8214,33336.7525
2005-11-10 10:40:00,56.56,56.57,56.52,56.54,7487.947481793004,40.807,40.8142,40.7781,40.7925,7487.9475
2005-11-10 10:45:00,56.53,56.54,56.47,56.48,6564.775874448661,40.7853,40.7925,40.742,40.7493,6564.7759
2005-11-10 10:50:00,56.48,56.51,56.3,56.34,21950.969330187712,40.7493,40.7709,40.6194,40.6482,21950.9693
2005-11-10 10:55:00,56.33,56.48,56.33,56.45,17950.559031695557,40.641,40.7493,40.641,40.7276,17950.559
2005-11-10 11:00:00,56.47,56.5,56.31,56.33,24105.036413991176,40.742,40.7637,40.6266,40.641,24105.0364
2005-11-10 11:05:00,56.36,56.51,56.36,56.47,17335.111293465994,40.6627,40.7709,40.6627,40.742,17335.1113
2005-11-10 11:10:00,56.47,56.47,56.38,56.4,4615.858036721715,40.742,40.742,40.6771,40.6915,4615.858
2005-11-10 11:15:00,56.42,56.47,56.42,56.43,3487.537183300851,40.706,40.742,40.706,40.7132,3487.5372
2005-11-10 11:20:00,56.43,56.45,56.4,56.45,7590.522104831264,40.7132,40.7276,40.6915,40.7276,7590.5221
2005-11-10 11:25:00,56.44,56.46,56.42,56.46,11796.081649399935,40.7204,40.7348,40.706,40.7348,11796.0816
2005-11-10 11:30:00,56.46,56.49,56.45,56.49,10770.335419017334,40.7348,40.7565,40.7276,40.7565,10770.3354
2005-11-10 11:35:00,56.49,56.51,56.44,56.47,10360.036926864292,40.7565,40.7709,40.7204,40.742,10360.0369
2005-11-10 11:40:00,56.48,56.52,56.44,56.44,22566.41706841727,40.7493,40.7781,40.7204,40.7204,22566.4171
2005-11-10 11:45:00,56.44,56.48,56.43,56.43,11898.656272438198,40.7204,40.7493,40.7132,40.7132,11898.6563
2005-11-10 11:50:00,56.44,56.49,56.44,56.45,16411.939686121652,40.7204,40.7565,40.7204,40.7276,16411.9397
2005-11-10 11:55:00,56.45,56.51,56.45,56.51,37234.588162888496,40.7276,40.7709,40.7276,40.7709,37234.5882
2005-11-10 12:00:00,56.5,56.5,56.45,56.47,4205.559544568673,40.7637,40.7637,40.7276,40.742,4205.5595
2005-11-10 12:05:00,56.46,56.51,56.45,56.5,9744.58918863473,40.7348,40.7709,40.7276,40.7637,9744.5892
2005-11-10 12:10:00,56.5,56.5,56.46,56.48,7693.096727869524,40.7637,40.7637,40.7348,40.7493,7693.0967
2005-11-10 12:15:00,56.47,56.5,56.45,56.46,12411.5293876295,40.742,40.7637,40.7276,40.7348,12411.5294
2005-11-10 12:20:00,56.43,56.52,56.43,56.52,6975.074366601702,40.7132,40.7781,40.7132,40.7781,6975.0744
2005-11-10 12:25:00,56.52,56.56,56.49,56.53,17027.387424351215,40.7781,40.807,40.7565,40.7853,17027.3874
2005-11-10 12:30:00,56.55,56.62,56.55,56.62,5539.029644066058,40.7998,40.8503,40.7998,40.8503,5539.0296
2005-11-10 12:35:00,56.62,56.63,56.6,56.61,10462.611549902556,40.8503,40.8575,40.8358,40.843,10462.6115
2005-11-10 12:40:00,56.62,56.63,56.57,56.57,5539.029644066058,40.8503,40.8575,40.8142,40.8142,5539.0296
2005-11-10 12:45:00,56.59,56.59,56.57,56.58,2974.6640681095496,40.8286,40.8286,40.8142,40.8214,2974.6641
2005-11-10 12:50:00,56.58,56.59,56.51,56.52,3384.962560262591,40.8214,40.8286,40.7709,40.7781,3384.9626
2005-11-10 12:55:00,56.52,56.54,56.51,56.51,7590.522104831264,40.7781,40.7925,40.7709,40.7709,7590.5221
2005-11-10 13:00:00,56.51,56.68,56.5,56.67,18976.30526207816,40.7709,40.8936,40.7637,40.8863,18976.3053
2005-11-10 13:05:00,56.67,56.69,56.64,56.68,6564.775874448661,40.8863,40.9008,40.8647,40.8936,6564.7759
2005-11-10 13:10:00,56.7,56.7,56.65,56.67,4821.007282798236,40.908,40.908,40.8719,40.8863,4821.0073
2005-11-10 13:15:00,56.68,56.72,56.67,56.67,4410.708790645194,40.8936,40.9224,40.8863,40.8863,4410.7088
2005-11-10 13:20:00,56.66,56.7,56.64,56.7,9129.14145040517,40.8791,40.908,40.8647,40.908,9129.1415
2005-11-10 13:25:00,56.71,56.74,56.7,56.73,4718.432659759975,40.9152,40.9368,40.908,40.9296,4718.4327
2005-11-10 13:30:00,56.73,56.75,56.71,56.72,8616.268335213868,40.9296,40.9441,40.9152,40.9224,8616.2683
2005-11-10 13:35:00,56.72,56.84,56.7,56.82,15181.044209662528,40.9224,41.009,40.908,40.9946,15181.0442
2005-11-10 13:40:00,56.79,56.95,56.79,56.92,9642.014565596472,40.9729,41.0884,40.9729,41.0667,9642.0146
2005-11-10 13:45:00,56.92,56.92,56.9,56.91,5744.178890142579,41.0667,41.0667,41.0523,41.0595,5744.1789
2005-11-10 13:50:00,56.92,57.01,56.9,57.01,13847.574110165144,41.0667,41.1316,41.0523,41.1316,13847.5741
2005-11-10 13:55:00,57.01,57.03,56.98,56.98,19796.902246384245,41.1316,41.1461,41.11,41.11,19796.9022
2005-11-10 14:00:00,56.98,57.03,56.96,56.99,15181.044209662528,41.11,41.1461,41.0956,41.1172,15181.0442
2005-11-10 14:05:00,57.0,57.01,56.85,56.9,13437.275618012103,41.1244,41.1316,41.0162,41.0523,13437.2756
2005-11-10 14:10:00,56.77,56.86,56.69,56.79,28413.17058159811,40.9585,41.0234,40.9008,40.9729,28413.1706
2005-11-10 14:15:00,56.79,56.8,56.76,56.8,7180.223612678223,40.9729,40.9801,40.9513,40.9801,7180.2236
2005-11-10 14:20:00,56.84,56.84,56.72,56.78,11590.932403323415,41.009,41.009,40.9224,40.9657,11590.9324
2005-11-10 14:25:00,56.76,56.84,56.61,56.82,20104.626115499024,40.9513,41.009,40.843,40.9946,20104.6261
2005-11-10 14:30:00,56.82,56.84,56.81,56.83,11283.208534208636,40.9946,41.009,40.9873,41.0018,11283.2085
2005-11-10 14:35:00,56.82,56.83,56.82,56.83,5026.156528874756,40.9946,41.0018,40.9946,41.0018,5026.1565
2005-11-10 14:40:00,56.83,56.83,56.81,56.82,2872.089445071289,41.0018,41.0018,40.9873,40.9946,2872.0894
2005-11-10 14:45:00,56.82,56.83,56.79,56.81,8513.693712175607,40.9946,41.0018,40.9729,40.9873,8513.6937
2005-11-10 14:50:00,56.82,56.83,56.8,56.83,14257.872602318186,40.9946,41.0018,40.9801,41.0018,14257.8726
2005-11-10 14:55:00,56.83,56.99,56.83,56.95,23899.887167914658,41.0018,41.1172,41.0018,41.0884,23899.8872
2005-11-10 15:00:00,56.93,56.96,56.92,56.93,5846.753513180839,41.0739,41.0956,41.0667,41.0739,5846.7535
2005-11-10 15:05:00,56.93,56.93,56.9,56.9,18771.15601600164,41.0739,41.0739,41.0523,41.0523,18771.156
2005-11-10 15:10:00,56.9,56.9,56.86,56.86,8411.119089137346,41.0523,41.0523,41.0234,41.0234,8411.1191
2005-11-10 15:15:00,56.86,56.87,56.84,56.87,8000.820596984306,41.0234,41.0306,41.009,41.0306,8000.8206
2005-11-10 15:20:00,56.87,56.87,56.83,56.87,11078.059288132115,41.0306,41.0306,41.0018,41.0306,11078.0593
2005-11-10 15:25:00,56.87,56.91,56.87,56.9,5846.753513180839,41.0306,41.0595,41.0306,41.0523,5846.7535
2005-11-10 15:30:00,56.91,57.01,56.91,57.0,9026.566827366907,41.0595,41.1316,41.0595,41.1244,9026.5668
2005-11-10 15:35:00,57.0,57.04,56.98,57.04,80110.78059288132,41.1244,41.1533,41.11,41.1533,80110.7806
2005-11-10 15:40:00,57.05,57.12,57.05,57.08,11385.783157246897,41.1605,41.211,41.1605,41.1821,11385.7832
2005-11-10 15:45:00,57.09,57.09,57.02,57.05,27900.29746640681,41.1894,41.1894,41.1389,41.1605,27900.2975
2005-11-10 15:50:00,57.05,57.11,57.01,57.04,23797.3125448764,41.1605,41.2038,41.1316,41.1533,23797.3125
2005-11-10 15:55:00,57.03,57.23,56.98,57.16,46979.177351523234,41.1461,41.2904,41.11,41.2399,46979.1774
2005-11-11 09:30:00,57.23,57.23,56.93,56.94,31900.70776489896,41.2904,41.2904,41.0739,41.0811,31900.7078
2005-11-11 09:35:00,56.91,56.92,56.55,56.6,22053.54395322597,41.0595,41.0667,40.7998,40.8358,22053.544
2005-11-11 09:40:00,56.6,56.91,56.6,56.83,12719.25325674428,40.8358,41.0595,40.8358,41.0018,12719.2533
2005-11-11 09:45:00,56.84,56.89,56.74,56.8,7077.648989639963,41.009,41.0451,40.9368,40.9801,7077.649
2005-11-11 09:50:00,56.8,56.82,56.73,56.73,9129.14145040517,40.9801,40.9946,40.9296,40.9296,9129.1415
2005-11-11 09:55:00,56.69,56.74,56.66,56.69,8513.693712175607,40.9008,40.9368,40.8791,40.9008,8513.6937
2005-11-11 10:00:00,56.69,56.78,56.63,56.76,18155.70827777208,40.9008,40.9657,40.8575,40.9513,18155.7083
2005-11-11 10:05:00,56.76,56.77,56.74,56.75,8616.268335213868,40.9513,40.9585,40.9368,40.9441,8616.2683
2005-11-11 10:10:00,56.73,56.74,56.72,56.73,11590.932403323415,40.9296,40.9368,40.9224,40.9296,11590.9324
2005-11-11 10:15:00,56.73,56.81,56.72,56.81,32721.304749205046,40.9296,40.9873,40.9224,40.9873,32721.3047
2005-11-11 10:20:00,56.82,56.95,56.82,56.89,11796.081649399935,40.9946,41.0884,40.9946,41.0451,11796.0816
2005-11-11 10:25:00,56.89,56.9,56.87,56.89,19899.476869422502,41.0451,41.0523,41.0306,41.0451,19899.4769
2005-11-11 10:30:00,56.89,56.93,56.84,56.87,18771.15601600164,41.0451,41.0739,41.009,41.0306,18771.156
2005-11-11 10:35:00,56.88,56.91,56.82,56.91,12924.402502820802,41.0378,41.0595,40.9946,41.0595,12924.4025
2005-11-11 10:40:00,56.91,56.92,56.79,56.8,14565.596471432968,41.0595,41.0667,40.9729,40.9801,14565.5965
2005-11-11 10:45:00,56.81,56.84,56.77,56.8,3692.686429377372,40.9873,41.009,40.9585,40.9801,3692.6864
2005-11-11 10:50:00,56.8,56.85,56.8,56.85,7180.223612678223,40.9801,41.0162,40.9801,41.0162,7180.2236
2005-11-11 10:55:00,56.84,56.86,56.76,56.8,6051.902759257359,41.009,41.0234,40.9513,40.9801,6051.9028
2005-11-11 11:00:00,56.8,56.83,56.79,56.83,8718.842958252128,40.9801,41.0018,40.9729,41.0018,8718.843
2005-11-11 11:05:00,56.84,56.85,56.81,56.85,9949.738434711251,41.009,41.0162,40.9873,41.0162,9949.7384
2005-11-11 11:10:00,56.84,56.86,56.81,56.85,8923.992204328648,41.009,41.0234,40.9873,41.0162,8923.9922
2005-11-11 11:15:00,56.84,56.86,56.73,56.74,9744.58918863473,41.009,41.0234,40.9296,40.9368,9744.5892
2005-11-11 11:20:00,56.75,56.77,56.73,56.76,7385.372858754744,40.9441,40.9585,40.9296,40.9513,7385.3729
2005-11-11 11:25:00,56.75,56.77,56.74,56.77,6154.47738229562,40.9441,40.9585,40.9368,40.9585,6154.4774
2005-11-11 11:30:00,56.77,56.77,56.74,56.75,5949.328136219099,40.9585,40.9585,40.9368,40.9441,5949.3281
2005-11-11 11:35:00,56.76,56.79,56.74,56.78,5641.604267104318,40.9513,40.9729,40.9368,40.9657,5641.6043
2005-11-11 11:40:00,56.78,56.83,56.78,56.83,5539.029644066058,40.9657,41.0018,40.9657,41.0018,5539.0296
2005-11-11 11:45:00,56.82,56.84,56.79,56.8,29336.342188942454,40.9946,41.009,40.9729,40.9801,29336.3422
2005-11-11 11:50:00,56.79,56.82,56.79,56.8,7590.522104831264,40.9729,40.9946,40.9729,40.9801,7590.5221
2005-11-11 11:55:00,56.81,56.83,56.79,56.8,4205.559544568673,40.9873,41.0018,40.9729,40.9801,4205.5595
2005-11-11 12:00:00,56.82,56.82,56.8,56.81,26464.25274387117,40.9946,40.9946,40.9801,40.9873,26464.2527
2005-11-11 12:05:00,56.82,56.85,56.81,56.84,3384.962560262591,40.9946,41.0162,40.9873,41.009,3384.9626
2005-11-11 12:10:00,56.83,56.86,56.82,56.85,7693.096727869524,41.0018,41.0234,40.9946,41.0162,7693.0967
2005-11-11 12:15:00,56.85,56.85,56.83,56.83,2769.514822033029,41.0162,41.0162,41.0018,41.0018,2769.5148
2005-11-11 12:20:00,56.84,56.85,56.8,56.83,4615.858036721715,41.009,41.0162,40.9801,41.0018,4615.858
2005-11-11 12:25:00,56.83,56.83,56.79,56.79,2872.089445071289,41.0018,41.0018,40.9729,40.9729,2872.0894
2005-11-11 12:30:00,56.78,56.78,56.75,56.76,3077.2386911478097,40.9657,40.9657,40.9441,40.9513,3077.2387
2005-11-11 12:35:00,56.76,56.8,56.75,56.79,6667.350497486921,40.9513,40.9801,40.9441,40.9729,6667.3505
2005-11-11 12:40:00,56.78,56.79,56.74,56.77,33336.752487434605,40.9657,40.9729,40.9368,40.9585,33336.7525
2005-11-11 12:45:00,56.77,56.77,56.72,56.75,21745.82008411119,40.9585,40.9585,40.9224,40.9441,21745.8201
2005-11-11 12:50:00,56.75,56.75,56.71,56.73,10667.760795979077,40.9441,40.9441,40.9152,40.9296,10667.7608
2005-11-11 12:55:00,56.73,56.74,56.69,56.7,6154.47738229562,40.9296,40.9368,40.9008,40.908,6154.4774
2005-11-11 13:00:00,56.7,56.73,56.68,56.71,8205.969843060826,40.908,40.9296,40.8936,40.9152,8205.9698
2005-11-11 13:05:00,56.71,56.78,56.71,56.76,5744.178890142579,40.9152,40.9657,40.9152,40.9513,5744.1789
2005-11-11 13:10:00,56.75,56.78,56.75,56.78,14565.596471432968,40.9441,40.9657,40.9441,40.9657,14565.5965
2005-11-11 13:15:00,56.77,56.78,56.76,56.76,8205.969843060826,40.9585,40.9657,40.9513,40.9513,8205.9698
2005-11-11 13:20:00,56.75,56.77,56.71,56.76,16309.365063083393,40.9441,40.9585,40.9152,40.9513,16309.3651
2005-11-11 13:25:00,56.77,56.79,56.73,56.75,25541.081136526824,40.9585,40.9729,40.9296,40.9441,25541.0811
2005-11-11 13:30:00,56.76,56.85,56.74,56.85,7180.223612678223,40.9513,41.0162,40.9368,41.0162,7180.2236
2005-11-11 13:35:00,56.81,56.81,56.77,56.79,9231.71607344343,40.9873,40.9873,40.9585,40.9729,9231.7161
2005-11-11 13:40:00,56.79,56.79,56.75,56.78,10462.611549902556,40.9729,40.9729,40.9441,40.9657,10462.6115
2005-11-11 13:45:00,56.78,56.79,56.77,56.79,6257.0520053338805,40.9657,40.9729,40.9585,40.9729,6257.052
2005-11-11 13:50:00,56.79,56.79,56.73,56.76,12719.25325674428,40.9729,40.9729,40.9296,40.9513,12719.2533
2005-11-11 13:55:00,56.76,56.78,56.73,56.74,9026.566827366907,40.9513,40.9657,40.9296,40.9368,9026.5668
2005-11-11 14:00:00,56.75,56.75,56.73,56.75,3077.2386911478097,40.9441,40.9441,40.9296,40.9441,3077.2387
2005-11-11 14:05:00,56.75,56.78,56.74,56.78,12719.25325674428,40.9441,40.9657,40.9368,40.9657,12719.2533
2005-11-11 14:10:00,56.77,56.78,56.76,56.77,2256.6417068417272,40.9585,40.9657,40.9513,40.9585,2256.6417
2005-11-11 14:15:00,56.78,56.79,56.76,56.76,4718.432659759975,40.9657,40.9729,40.9513,40.9513,4718.4327
2005-11-11 14:20:00,56.76,56.78,56.74,56.74,5128.731151913016,40.9513,40.9657,40.9368,40.9368,5128.7312
2005-11-11 14:25:00,56.74,56.78,56.73,56.78,5744.178890142579,40.9368,40.9657,40.9296,40.9657,5744.1789
2005-11-11 14:30:00,56.78,56.79,56.77,56.78,7077.648989639963,40.9657,40.9729,40.9585,40.9657,7077.649
2005-11-11 14:35:00,56.79,56.79,56.78,56.79,10052.313057749512,40.9729,40.9729,40.9657,40.9729,10052.3131
2005-11-11 14:40:00,56.78,56.79,56.75,56.76,6257.0520053338805,40.9657,40.9729,40.9441,40.9513,6257.052
2005-11-11 14:45:00,56.76,56.79,56.74,56.78,16924.812801312954,40.9513,40.9729,40.9368,40.9657,16924.8128
2005-11-11 14:50:00,56.77,56.81,56.74,56.81,8308.544466099087,40.9585,40.9873,40.9368,40.9873,8308.5445
2005-11-11 14:55:00,56.83,56.89,56.83,56.87,10565.186172940814,41.0018,41.0451,41.0018,41.0306,10565.1862
2005-11-11 15:00:00,56.87,56.91,56.87,56.9,3384.962560262591,41.0306,41.0595,41.0306,41.0523,3384.9626
2005-11-11 15:05:00,56.9,56.96,56.9,56.93,13642.424864088624,41.0523,41.0956,41.0523,41.0739,13642.4249
2005-11-11 15:10:00,56.93,56.96,56.87,56.87,18155.70827777208,41.0739,41.0956,41.0306,41.0306,18155.7083
2005-11-11 15:15:00,56.87,56.88,56.86,56.87,2564.365575956508,41.0306,41.0378,41.0234,41.0306,2564.3656
2005-11-11 15:20:00,56.87,56.89,56.84,56.84,9026.566827366907,41.0306,41.0451,41.009,41.009,9026.5668
2005-11-11 15:25:00,56.85,56.88,56.84,56.86,9847.163811672992,41.0162,41.0378,41.009,41.0234,9847.1638
2005-11-11 15:30:00,56.86,56.9,56.85,56.9,12308.95476459124,41.0234,41.0523,41.0162,41.0523,12308.9548
2005-11-11 15:35:00,56.9,56.92,56.89,56.89,20104.626115499024,41.0523,41.0667,41.0451,41.0451,20104.6261
2005-11-11 15:40:00,56.9,56.99,56.85,56.99,16924.812801312954,41.0523,41.1172,41.0162,41.1172,16924.8128
2005-11-11 15:45:00,56.98,57.03,56.98,56.99,14565.596471432968,41.11,41.1461,41.11,41.1172,14565.5965
2005-11-11 15:50:00,57.0,57.01,56.97,56.99,13847.574110165144,41.1244,41.1316,41.1028,41.1172,13847.5741
2005-11-11 15:55:00,57.0,57.01,56.95,56.97,10462.611549902556,41.1244,41.1316,41.0884,41.1028,10462.6115
2005-11-14 09:30:00,56.87,56.88,56.69,56.69,26053.954251718125,41.0306,41.0378,40.9008,40.9008,26053.9543
2005-11-14 09:35:00,56.66,56.78,56.58,56.66,14463.021848394706,40.8791,40.9657,40.8214,40.8791,14463.0218
2005-11-14 09:40:00,56.67,56.71,56.47,56.47,11283.208534208636,40.8863,40.9152,40.742,40.742,11283.2085
2005-11-14 09:45:00,56.46,56.57,56.35,56.51,16514.514309159913,40.7348,40.8142,40.6555,40.7709,16514.5143
2005-11-14 09:50:00,56.49,56.54,56.43,56.43,12514.10401066776,40.7565,40.7925,40.7132,40.7132,12514.104
2005-11-14 09:55:00,56.44,56.46,56.42,56.46,9436.86531951995,40.7204,40.7348,40.706,40.7348,9436.8653
2005-11-14 10:00:00,56.47,56.51,56.4,56.4,14975.894963586008,40.742,40.7709,40.6915,40.6915,14975.895
2005-11-14 10:05:00,56.39,56.41,56.35,56.35,12206.38014155298,40.6843,40.6988,40.6555,40.6555,12206.3801
2005-11-14 10:10:00,56.35,56.42,56.3,56.42,24823.058775259,40.6555,40.706,40.6194,40.706,24823.0588
2005-11-14 10:15:00,56.42,56.49,56.4,56.41,26566.827366909427,40.706,40.7565,40.6915,40.6988,26566.8274
2005-11-14 10:20:00,56.4,56.44,56.38,56.38,13437.275618012103,40.6915,40.7204,40.6771,40.6771,13437.2756
2005-11-14 10:25:00,56.38,56.39,56.35,56.36,11590.932403323415,40.6771,40.6843,40.6555,40.6627,11590.9324
2005-11-14 10:30:00,56.35,56.41,56.35,56.41,9334.29069648169,40.6555,40.6988,40.6555,40.6988,9334.2907
2005-11-14 10:35:00,56.41,56.47,56.41,56.41,13847.574110165144,40.6988,40.742,40.6988,40.6988,13847.5741
2005-11-14 10:40:00,56.41,56.48,56.39,56.46,13642.424864088624,40.6988,40.7493,40.6843,40.7348,13642.4249
2005-11-14 10:45:00,56.46,56.49,56.42,56.49,8205.969843060826,40.7348,40.7565,40.706,40.7565,8205.9698
2005-11-14 10:50:00,56.5,56.55,56.5,56.53,11693.507026361678,40.7637,40.7998,40.7637,40.7853,11693.507
2005-11-14 10:55:00,56.54,56.57,56.52,56.53,8308.544466099087,40.7925,40.8142,40.7781,40.7853,8308.5445
2005-11-14 11:00:00,56.51,56.52,56.51,56.51,12821.82787978254,40.7709,40.7781,40.7709,40.7709,12821.8279
2005-11-14 11:05:00,56.5,56.51,56.46,56.46,57441.78890142578,40.7637,40.7709,40.7348,40.7348,57441.7889
2005-11-14 11:10:00,56.46,56.47,56.46,56.46,14155.297979279923,40.7348,40.742,40.7348,40.7348,14155.298
2005-11-14 11:15:00,56.46,56.51,56.46,56.48,15386.193455739049,40.7348,40.7709,40.7348,40.7493,15386.1935
2005-11-14 11:20:00,56.48,56.49,56.48,56.49,8718.842958252128,40.7493,40.7565,40.7493,40.7565,8718.843
2005-11-14 11:25:00,56.49,56.49,56.45,56.45,10052.313057749512,40.7565,40.7565,40.7276,40.7276,10052.3131
2005-11-14 11:30:00,56.46,56.48,56.43,56.47,14565.596471432968,40.7348,40.7493,40.7132,40.742,14565.5965
2005-11-14 11:35:00,56.47,56.49,56.47,56.48,6462.201251410401,40.742,40.7565,40.742,40.7493,6462.2013
2005-11-14 11:40:00,56.48,56.5,56.48,56.49,11898.656272438198,40.7493,40.7637,40.7493,40.7565,11898.6563
2005-11-14 11:45:00,56.48,56.48,56.42,56.42,4513.283413683455,40.7493,40.7493,40.706,40.706,4513.2834
2005-11-14 11:50:00,56.4,56.47,56.4,56.46,6257.0520053338805,40.6915,40.742,40.6915,40.7348,6257.052
2005-11-14 11:55:00,56.46,56.46,56.4,56.41,3590.111806339112,40.7348,40.7348,40.6915,40.6988,3590.1118
2005-11-14 12:00:00,56.42,56.42,56.37,56.4,47697.19971279105,40.706,40.706,40.6699,40.6915,47697.1997
2005-11-14 12:05:00,56.4,56.47,56.4,56.46,15181.044209662528,40.6915,40.742,40.6915,40.7348,15181.0442
2005-11-14 12:10:00,56.45,56.47,56.45,56.46,3897.8356754538927,40.7276,40.742,40.7276,40.7348,3897.8357
2005-11-14 12:15:00,56.46,56.48,56.46,56.46,4102.984921530413,40.7348,40.7493,40.7348,40.7348,4102.9849
2005-11-14 12:20:00,56.46,56.47,56.45,56.46,3795.261052415632,40.7348,40.742,40.7276,40.7348,3795.2611
2005-11-14 12:25:00,56.45,56.46,56.45,56.46,5744.178890142579,40.7276,40.7348,40.7276,40.7348,5744.1789
2005-11-14 12:30:00,56.45,56.47,56.45,56.46,3384.962560262591,40.7276,40.742,40.7276,40.7348,3384.9626
2005-11-14 12:35:00,56.46,56.47,56.45,56.46,2769.514822033029,40.7348,40.742,40.7276,40.7348,2769.5148
2005-11-14 12:40:00,56.46,56.47,56.45,56.45,3897.8356754538927,40.7348,40.742,40.7276,40.7276,3897.8357
2005-11-14 12:45:00,56.45,56.46,56.45,56.45,7693.096727869524,40.7276,40.7348,40.7276,40.7276,7693.0967
2005-11-14 12:50:00,56.45,56.46,56.45,56.46,2769.514822033029,40.7276,40.7348,40.7276,40.7348,2769.5148
2005-11-14 12:55:00,56.46,56.47,56.45,56.45,6564.775874448661,40.7348,40.742,40.7276,40.7276,6564.7759
2005-11-14 13:00:00,56.45,56.46,56.4,56.4,11385.783157246897,40.7276,40.7348,40.6915,40.6915,11385.7832
2005-11-14 13:05:00,56.4,56.45,56.4,56.45,59493.28136219099,40.6915,40.7276,40.6915,40.7276,59493.2814
2005-11-14 13:10:00,56.46,56.47,56.44,56.44,10052.313057749512,40.7348,40.742,40.7204,40.7204,10052.3131
2005-11-14 13:15:00,56.43,56.44,56.4,56.42,4102.984921530413,40.7132,40.7204,40.6915,40.706,4102.9849
2005-11-14 13:20:00,56.41,56.41,56.35,56.39,6462.201251410401,40.6988,40.6988,40.6555,40.6843,6462.2013
2005-11-14 13:25:00,56.38,56.38,56.32,56.35,1333.4700994973844,40.6771,40.6771,40.6338,40.6555,1333.4701
2005-11-14 13:30:00,56.34,56.36,56.32,56.36,7693.096727869524,40.6482,40.6627,40.6338,40.6627,7693.0967
2005-11-14 13:35:00,56.36,56.36,56.32,56.32,11078.059288132115,40.6627,40.6627,40.6338,40.6338,11078.0593
2005-11-14 13:40:00,56.33,56.37,56.33,56.37,5744.178890142579,40.641,40.6699,40.641,40.6699,5744.1789
2005-11-14 13:45:00,56.36,56.39,56.33,56.35,11898.656272438198,40.6627,40.6843,40.641,40.6555,11898.6563
2005-11-14 13:50:00,56.35,56.36,56.34,56.34,2872.089445071289,40.6555,40.6627,40.6482,40.6482,2872.0894
2005-11-14 13:55:00,56.34,56.39,56.34,56.38,8000.820596984306,40.6482,40.6843,40.6482,40.6771,8000.8206
2005-11-14 14:00:00,56.38,56.39,56.36,56.37,6359.626628372141,40.6771,40.6843,40.6627,40.6699,6359.6266
2005-11-14 14:05:00,56.37,56.37,56.35,56.35,6975.074366601702,40.6699,40.6699,40.6555,40.6555,6975.0744
2005-11-14 14:10:00,56.35,56.35,56.32,56.33,4000.410298492153,40.6555,40.6555,40.6338,40.641,4000.4103
2005-11-14 14:15:00,56.33,56.35,56.33,56.35,5333.880397989537,40.641,40.6555,40.641,40.6555,5333.8804
2005-11-14 14:20:00,56.34,56.35,56.3,56.34,10667.760795979077,40.6482,40.6555,40.6194,40.6482,10667.7608
2005-11-14 14:25:00,56.34,56.34,56.33,56.33,4205.559544568673,40.6482,40.6482,40.641,40.641,4205.5595
2005-11-14 14:30:00,56.32,56.38,56.32,56.34,21848.39470714945,40.6338,40.6771,40.6338,40.6482,21848.3947
2005-11-14 14:35:00,56.37,56.38,56.36,56.38,7385.372858754744,40.6699,40.6771,40.6627,40.6771,7385.3729
2005-11-14 14:40:00,56.38,56.43,56.38,56.39,14052.723356241666,40.6771,40.7132,40.6771,40.6843,14052.7234
2005-11-14 14:45:00,56.38,56.42,56.37,56.42,7385.372858754744,40.6771,40.706,40.6699,40.706,7385.3729
2005-11-14 14:50:00,56.39,56.46,56.39,56.44,19899.476869422502,40.6843,40.7348,40.6843,40.7204,19899.4769
2005-11-14 14:55:00,56.45,56.45,56.39,56.4,5744.178890142579,40.7276,40.7276,40.6843,40.6915,5744.1789
2005-11-14 15:00:00,56.39,56.39,56.32,56.33,8513.693712175607,40.6843,40.6843,40.6338,40.641,8513.6937
2005-11-14 15:05:00,56.35,56.37,56.34,56.36,8923.992204328648,40.6555,40.6699,40.6482,40.6627,8923.9922
2005-11-14 15:10:00,56.36,56.37,56.28,56.31,12719.25325674428,40.6627,40.6699,40.605,40.6266,12719.2533
2005-11-14 15:15:00,56.32,56.35,56.3,56.32,7898.245973946045,40.6338,40.6555,40.6194,40.6338,7898.246
2005-11-14 15:20:00,56.31,56.32,56.25,56.3,10462.611549902556,40.6266,40.6338,40.5833,40.6194,10462.6115
2005-11-14 15:25:00,56.31,56.37,56.31,56.34,18463.43214688686,40.6266,40.6699,40.6266,40.6482,18463.4321
2005-11-14 15:30:00,56.34,56.42,56.33,56.4,17950.559031695557,40.6482,40.706,40.641,40.6915,17950.559
2005-11-14 15:35:00,56.4,56.49,56.4,56.48,17950.559031695557,40.6915,40.7565,40.6915,40.7493,17950.559
2005-11-14 15:40:00,56.48,56.53,56.42,56.5,29849.215304133755,40.7493,40.7853,40.706,40.7637,29849.2153
2005-11-14 15:45:00,56.5,56.51,56.49,56.5,25848.805005641603,40.7637,40.7709,40.7565,40.7637,25848.805
2005-11-14 15:50:00,56.5,56.53,56.46,56.51,29644.06605805724,40.7637,40.7853,40.7348,40.7709,29644.0661
2005-11-14 15:55:00,56.51,56.54,56.5,56.53,37952.61052415632,40.7709,40.7925,40.7637,40.7853,37952.6105
2005-11-15 09:30:00,56.63,56.79,56.63,56.79,21745.82008411119,40.8575,40.9729,40.8575,40.9729,21745.8201
2005-11-15 09:35:00,56.74,56.96,56.74,56.9,86060.10872910042,40.9368,41.0956,40.9368,41.0523,86060.1087
2005-11-15 09:40:00,56.9,56.9,56.73,56.73,7590.522104831264,41.0523,41.0523,40.9296,40.9296,7590.5221
2005-11-15 09:45:00,56.68,56.9,56.66,56.89,25951.379628679864,40.8936,41.0523,40.8791,41.0451,25951.3796
2005-11-15 09:50:00,56.88,56.88,56.75,56.81,8718.842958252128,41.0378,41.0378,40.9441,40.9873,8718.843
2005-11-15 09:55:00,56.81,56.83,56.77,56.8,4615.858036721715,40.9873,41.0018,40.9585,40.9801,4615.858
2005-11-15 10:00:00,56.8,56.81,56.76,56.81,3590.111806339112,40.9801,40.9873,40.9513,40.9873,3590.1118
2005-11-15 10:05:00,56.86,56.95,56.81,56.81,11488.357780285158,41.0234,41.0884,40.9873,40.9873,11488.3578
2005-11-15 10:10:00,56.9,56.92,56.9,56.9,8308.544466099087,41.0523,41.0667,41.0523,41.0523,8308.5445
2005-11-15 10:15:00,56.9,56.9,56.84,56.84,16309.365063083393,41.0523,41.0523,41.009,41.009,16309.3651
2005-11-15 10:20:00,56.83,56.86,56.76,56.85,26259.103497794644,41.0018,41.0234,40.9513,41.0162,26259.1035
2005-11-15 10:25:00,56.85,56.88,56.79,56.81,6769.925120525182,41.0162,41.0378,40.9729,40.9873,6769.9251
2005-11-15 10:30:00,56.81,56.89,56.79,56.89,4718.432659759975,40.9873,41.0451,40.9729,41.0451,4718.4327
2005-11-15 10:35:00,56.89,56.89,56.85,56.86,2359.216329879988,41.0451,41.0451,41.0162,41.0234,2359.2163
2005-11-15 10:40:00,56.84,56.84,56.81,56.84,1846.343214688686,41.009,41.009,40.9873,41.009,1846.3432
2005-11-15 10:45:00,56.81,56.9,56.8,56.9,5846.753513180839,40.9873,41.0523,40.9801,41.0523,5846.7535
2005-11-15 10:50:00,56.87,56.93,56.87,56.93,5231.305774951277,41.0306,41.0739,41.0306,41.0739,5231.3058
2005-11-15 10:55:00,56.94,56.98,56.9,56.98,8923.992204328648,41.0811,41.11,41.0523,41.11,8923.9922
2005-11-15 11:00:00,56.97,57.0,56.94,56.99,1743.7685916504256,41.1028,41.1244,41.0811,41.1172,1743.7686
2005-11-15 11:05:00,57.0,57.02,56.98,57.0,4923.581905836496,41.1244,41.1389,41.11,41.1244,4923.5819
2005-11-15 11:10:00,56.96,56.98,56.94,56.98,1948.9178377269463,41.0956,41.11,41.0811,41.11,1948.9178
2005-11-15 11:15:00,56.93,56.98,56.93,56.97,2769.514822033029,41.0739,41.11,41.0739,41.1028,2769.5148
2005-11-15 11:20:00,56.96,57.03,56.96,57.03,5026.156528874756,41.0956,41.1461,41.0956,41.1461,5026.1565
2005-11-15 11:25:00,57.01,57.02,56.98,57.0,3487.537183300851,41.1316,41.1389,41.11,41.1244,3487.5372
2005-11-15 11:30:00,57.0,57.01,56.94,57.01,8718.842958252128,41.1244,41.1316,41.0811,41.1316,8718.843
2005-11-15 11:35:00,57.01,57.03,57.01,57.01,3077.2386911478097,41.1316,41.1461,41.1316,41.1316,3077.2387
2005-11-15 11:40:00,57.0,57.02,56.97,56.99,56518.61729408144,41.1244,41.1389,41.1028,41.1172,56518.6173
2005-11-15 11:45:00,56.99,57.0,56.97,56.99,5846.753513180839,41.1172,41.1244,41.1028,41.1172,5846.7535
2005-11-15 11:50:00,56.99,57.02,56.99,57.02,5539.029644066058,41.1172,41.1389,41.1172,41.1389,5539.0296
2005-11-15 11:55:00,57.02,57.11,57.02,57.11,2769.514822033029,41.1389,41.2038,41.1389,41.2038,2769.5148
2005-11-15 12:00:00,57.11,57.19,57.11,57.19,10667.760795979077,41.2038,41.2615,41.2038,41.2615,10667.7608
2005-11-15 12:05:00,57.18,57.18,57.13,57.16,2051.4924607652065,41.2543,41.2543,41.2182,41.2399,2051.4925
2005-11-15 12:10:00,57.16,57.19,57.14,57.19,1743.7685916504256,41.2399,41.2615,41.2254,41.2615,1743.7686
2005-11-15 12:15:00,57.19,57.4,57.18,57.34,21130.372345881628,41.2615,41.413,41.2543,41.3697,21130.3723
2005-11-15 12:20:00,57.33,57.33,57.24,57.24,9436.86531951995,41.3625,41.3625,41.2976,41.2976,9436.8653
2005-11-15 12:25:00,57.23,57.24,57.19,57.21,8103.395220022566,41.2904,41.2976,41.2615,41.2759,8103.3952
2005-11-15 12:30:00,57.21,57.21,57.14,57.14,9744.58918863473,41.2759,41.2759,41.2254,41.2254,9744.5892
2005-11-15 12:35:00,57.12,57.12,57.09,57.09,2461.790952918248,41.211,41.211,41.1894,41.1894,2461.791
2005-11-15 12:40:00,57.09,57.1,57.02,57.1,32105.857010975484,41.1894,41.1966,41.1389,41.1966,32105.857
2005-11-15 12:45:00,57.11,57.16,57.11,57.15,5539.029644066058,41.2038,41.2399,41.2038,41.2326,5539.0296
2005-11-15 12:50:00,57.14,57.14,57.08,57.08,4205.559544568673,41.2254,41.2254,41.1821,41.1821,4205.5595
2005-11-15 12:55:00,57.11,57.14,57.09,57.12,2461.790952918248,41.2038,41.2254,41.1894,41.211,2461.791
2005-11-15 13:00:00,57.14,57.15,57.11,57.14,5026.156528874756,41.2254,41.2326,41.2038,41.2254,5026.1565
2005-11-15 13:05:00,57.15,57.18,57.15,57.16,3897.8356754538927,41.2326,41.2543,41.2326,41.2399,3897.8357
2005-11-15 13:10:00,57.17,57.17,57.15,57.15,1538.6193455739049,41.2471,41.2471,41.2326,41.2326,1538.6193
2005-11-15 13:15:00,57.16,57.17,57.11,57.15,10462.611549902556,41.2399,41.2471,41.2038,41.2326,10462.6115
2005-11-15 13:20:00,57.12,57.13,57.11,57.12,4000.410298492153,41.211,41.2182,41.2038,41.211,4000.4103
2005-11-15 13:25:00,57.13,57.14,57.1,57.11,2256.6417068417272,41.2182,41.2254,41.1966,41.2038,2256.6417
2005-11-15 13:30:00,57.11,57.15,57.11,57.11,2461.790952918248,41.2038,41.2326,41.2038,41.2038,2461.791
2005-11-15 13:35:00,57.11,57.11,57.08,57.08,4513.283413683455,41.2038,41.2038,41.1821,41.1821,4513.2834
2005-11-15 13:40:00,57.06,57.08,57.05,57.07,4923.581905836496,41.1677,41.1821,41.1605,41.1749,4923.5819
2005-11-15 13:45:00,57.03,57.04,57.0,57.03,2666.9401989947687,41.1461,41.1533,41.1244,41.1461,2666.9402
2005-11-15 13:50:00,57.04,57.05,57.03,57.04,1948.9178377269463,41.1533,41.1605,41.1461,41.1533,1948.9178
2005-11-15 13:55:00,57.03,57.03,56.97,57.02,12924.402502820802,41.1461,41.1461,41.1028,41.1389,12924.4025
2005-11-15 14:00:00,57.03,57.03,56.92,56.98,3282.3879372243305,41.1461,41.1461,41.0667,41.11,3282.3879
2005-11-15 14:05:00,56.98,56.98,56.95,56.96,2666.9401989947687,41.11,41.11,41.0884,41.0956,2666.9402
2005-11-15 14:10:00,56.95,57.0,56.9,56.9,6257.0520053338805,41.0884,41.1244,41.0523,41.0523,6257.052
2005-11-15 14:15:00,56.92,56.95,56.92,56.94,2666.9401989947687,41.0667,41.0884,41.0667,41.0811,2666.9402
2005-11-15 14:20:00,56.95,57.0,56.93,56.97,2769.514822033029,41.0884,41.1244,41.0739,41.1028,2769.5148
2005-11-15 14:25:00,56.98,56.99,56.95,56.97,1333.4700994973844,41.11,41.1172,41.0884,41.1028,1333.4701
2005-11-15 14:30:00,56.95,56.97,56.93,56.95,3179.8133141860703,41.0884,41.1028,41.0739,41.0884,3179.8133
2005-11-15 14:35:00,56.94,56.99,56.94,56.99,4923.581905836496,41.0811,41.1172,41.0811,41.1172,4923.5819
2005-11-15 14:40:00,56.99,57.0,56.92,56.93,3179.8133141860703,41.1172,41.1244,41.0667,41.0739,3179.8133
2005-11-15 14:45:00,56.93,56.95,56.9,56.9,3590.111806339112,41.0739,41.0884,41.0523,41.0523,3590.1118
2005-11-15 14:50:00,56.89,56.95,56.87,56.95,9539.43994255821,41.0451,41.0884,41.0306,41.0884,9539.4399
2005-11-15 14:55:00,56.93,56.97,56.86,56.89,13026.977125859064,41.0739,41.1028,41.0234,41.0451,13026.9771
2005-11-15 15:00:00,56.89,56.93,56.85,56.9,14668.171094471229,41.0451,41.0739,41.0162,41.0523,14668.1711
2005-11-15 15:05:00,56.87,56.9,56.85,56.87,3795.261052415632,41.0306,41.0523,41.0162,41.0306,3795.2611
2005-11-15 15:10:00,56.84,56.89,56.83,56.87,5128.731151913016,41.009,41.0451,41.0018,41.0306,5128.7312
2005-11-15 15:15:00,56.87,56.88,56.81,56.82,2564.365575956508,41.0306,41.0378,40.9873,40.9946,2564.3656
2005-11-15 15:20:00,56.82,56.86,56.8,56.85,11385.783157246897,40.9946,41.0234,40.9801,41.0162,11385.7832
2005-11-15 15:25:00,56.85,56.85,56.8,56.83,7487.947481793004,41.0162,41.0162,40.9801,41.0018,7487.9475
2005-11-15 15:30:00,56.83,56.89,56.82,56.88,16411.939686121652,41.0018,41.0451,40.9946,41.0378,16411.9397
2005-11-15 15:35:00,56.89,56.89,56.84,56.87,3897.8356754538927,41.0451,41.0451,41.009,41.0306,3897.8357
2005-11-15 15:40:00,56.87,56.88,56.83,56.85,8821.417581290389,41.0306,41.0378,41.0018,41.0162,8821.4176
2005-11-15 15:45:00,56.85,56.88,56.82,56.88,7077.648989639963,41.0162,41.0378,40.9946,41.0378,7077.649
2005-11-15 15:50:00,56.9,56.92,56.9,56.9,14052.723356241666,41.0523,41.0667,41.0523,41.0523,14052.7234
2005-11-15 15:55:00,56.88,56.91,56.88,56.91,12308.95476459124,41.0378,41.0595,41.0378,41.0595,12308.9548
2005-11-16 09:30:00,57.47,57.47,57.39,57.4,36003.69268642938,41.4635,41.4635,41.4058,41.413,36003.6927
2005-11-16 09:35:00,57.4,57.47,57.32,57.39,19796.902246384245,41.413,41.4635,41.3553,41.4058,19796.9022
2005-11-16 09:40:00,57.39,57.51,57.39,57.47,20925.22309980511,41.4058,41.4924,41.4058,41.4635,20925.2231
2005-11-16 09:45:00,57.47,57.5,57.43,57.5,15591.34270181557,41.4635,41.4852,41.4347,41.4852,15591.3427
2005-11-16 09:50:00,57.5,57.68,57.5,57.68,45645.70725202584,41.4852,41.615,41.4852,41.615,45645.7073
2005-11-16 09:55:00,57.68,57.83,57.63,57.82,20412.349984613807,41.615,41.7233,41.579,41.716,20412.35
2005-11-16 10:00:00,57.82,57.89,57.76,57.76,44107.08790645194,41.716,41.7665,41.6728,41.6728,44107.0879
2005-11-16 10:05:00,57.75,57.76,57.71,57.75,15693.91732485383,41.6655,41.6728,41.6367,41.6655,15693.9173
2005-11-16 10:10:00,57.74,57.74,57.62,57.62,9436.86531951995,41.6583,41.6583,41.5717,41.5717,9436.8653
2005-11-16 10:15:00,57.62,57.69,57.57,57.69,28926.043696789413,41.5717,41.6222,41.5357,41.6222,28926.0437
2005-11-16 10:20:00,57.7,57.72,57.66,57.66,8000.820596984306,41.6295,41.6439,41.6006,41.6006,8000.8206
2005-11-16 10:25:00,57.64,57.68,57.59,57.68,7590.522104831264,41.5862,41.615,41.5501,41.615,7590.5221
2005-11-16 10:30:00,57.67,57.68,57.51,57.54,10154.887680787771,41.6078,41.615,41.4924,41.514,10154.8877
2005-11-16 10:35:00,57.54,57.54,57.49,57.49,10154.887680787771,41.514,41.514,41.478,41.478,10154.8877
2005-11-16 10:40:00,57.49,57.49,57.46,57.47,4410.708790645194,41.478,41.478,41.4563,41.4635,4410.7088
2005-11-16 10:45:00,57.47,57.57,57.47,57.55,9129.14145040517,41.4635,41.5357,41.4635,41.5212,9129.1415
2005-11-16 10:50:00,57.54,57.63,57.54,57.62,11180.633911170376,41.514,41.579,41.514,41.5717,11180.6339
2005-11-16 10:55:00,57.62,57.68,57.62,57.68,22463.84244537901,41.5717,41.615,41.5717,41.615,22463.8424
2005-11-16 11:00:00,57.68,57.68,57.66,57.66,6667.350497486921,41.615,41.615,41.6006,41.6006,6667.3505
2005-11-16 11:05:00,57.67,57.68,57.57,57.64,9642.014565596472,41.6078,41.615,41.5357,41.5862,9642.0146
2005-11-16 11:10:00,57.62,57.62,57.58,57.59,10052.313057749512,41.5717,41.5717,41.5429,41.5501,10052.3131
2005-11-16 11:15:00,57.6,57.63,57.59,57.59,7077.648989639963,41.5573,41.579,41.5501,41.5501,7077.649
2005-11-16 11:20:00,57.59,57.63,57.58,57.61,6462.201251410401,41.5501,41.579,41.5429,41.5645,6462.2013
2005-11-16 11:25:00,57.62,57.67,57.59,57.67,7693.096727869524,41.5717,41.6078,41.5501,41.6078,7693.0967
2005-11-16 11:30:00,57.67,57.67,57.58,57.58,3897.8356754538927,41.6078,41.6078,41.5429,41.5429,3897.8357
2005-11-16 11:35:00,57.58,57.61,57.57,57.6,6051.902759257359,41.5429,41.5645,41.5357,41.5573,6051.9028
2005-11-16 11:40:00,57.61,57.7,57.6,57.7,6769.925120525182,41.5645,41.6295,41.5573,41.6295,6769.9251
2005-11-16 11:45:00,57.7,57.73,57.69,57.7,5949.328136219099,41.6295,41.6511,41.6222,41.6295,5949.3281
2005-11-16 11:50:00,57.71,57.74,57.68,57.71,7385.372858754744,41.6367,41.6583,41.615,41.6367,7385.3729
2005-11-16 11:55:00,57.72,57.72,57.68,57.68,5744.178890142579,41.6439,41.6439,41.615,41.615,5744.1789
2005-11-16 12:00:00,57.69,57.69,57.66,57.67,8205.969843060826,41.6222,41.6222,41.6006,41.6078,8205.9698
2005-11-16 12:05:00,57.67,57.67,57.55,57.58,11385.783157246897,41.6078,41.6078,41.5212,41.5429,11385.7832
2005-11-16 12:10:00,57.57,57.61,57.53,57.53,11283.208534208636,41.5357,41.5645,41.5068,41.5068,11283.2085
2005-11-16 12:15:00,57.55,57.68,57.55,57.66,13026.977125859064,41.5212,41.615,41.5212,41.6006,13026.9771
2005-11-16 12:20:00,57.67,57.69,57.62,57.65,9129.14145040517,41.6078,41.6222,41.5717,41.5934,9129.1415
2005-11-16 12:25:00,57.65,57.68,57.64,57.65,7077.648989639963,41.5934,41.615,41.5862,41.5934,7077.649
2005-11-16 12:30:00,57.66,57.68,57.62,57.68,11693.507026361678,41.6006,41.615,41.5717,41.615,11693.507
2005-11-16 12:35:00,57.7,57.73,57.64,57.73,8513.693712175607,41.6295,41.6511,41.5862,41.6511,8513.6937
2005-11-16 12:40:00,57.73,57.74,57.71,57.74,5641.604267104318,41.6511,41.6583,41.6367,41.6583,5641.6043
2005-11-16 12:45:00,57.74,57.75,57.73,57.74,7898.245973946045,41.6583,41.6655,41.6511,41.6583,7898.246
2005-11-16 12:50:00,57.74,57.74,57.71,57.71,3384.962560262591,41.6583,41.6583,41.6367,41.6367,3384.9626
2005-11-16 12:55:00,57.7,57.7,57.66,57.67,1846.343214688686,41.6295,41.6295,41.6006,41.6078,1846.3432
2005-11-16 13:00:00,57.67,57.69,57.66,57.69,6359.626628372141,41.6078,41.6222,41.6006,41.6222,6359.6266
2005-11-16 13:05:00,57.69,57.69,57.66,57.66,4615.858036721715,41.6222,41.6222,41.6006,41.6006,4615.858
2005-11-16 13:10:00,57.65,57.66,57.65,57.65,5231.305774951277,41.5934,41.6006,41.5934,41.5934,5231.3058
2005-11-16 13:15:00,57.65,57.65,57.62,57.62,6564.775874448661,41.5934,41.5934,41.5717,41.5717,6564.7759
2005-11-16 13:20:00,57.62,57.66,57.62,57.66,5128.731151913016,41.5717,41.6006,41.5717,41.6006,5128.7312
2005-11-16 13:25:00,57.66,57.66,57.62,57.66,5333.880397989537,41.6006,41.6006,41.5717,41.6006,5333.8804
2005-11-16 13:30:00,57.65,57.66,57.63,57.65,6667.350497486921,41.5934,41.6006,41.579,41.5934,6667.3505
2005-11-16 13:35:00,57.65,57.65,57.57,57.57,13950.148733203405,41.5934,41.5934,41.5357,41.5357,13950.1487
2005-11-16 13:40:00,57.57,57.57,57.53,57.53,7385.372858754744,41.5357,41.5357,41.5068,41.5068,7385.3729
2005-11-16 13:45:00,57.53,57.56,57.53,57.56,6462.201251410401,41.5068,41.5285,41.5068,41.5285,6462.2013
2005-11-16 13:50:00,57.55,57.65,57.55,57.64,7385.372858754744,41.5212,41.5934,41.5212,41.5862,7385.3729
2005-11-16 13:55:00,57.65,57.65,57.59,57.6,8205.969843060826,41.5934,41.5934,41.5501,41.5573,8205.9698
2005-11-16 14:00:00,57.59,57.62,57.59,57.59,5128.731151913016,41.5501,41.5717,41.5501,41.5501,5128.7312
2005-11-16 14:05:00,57.58,57.6,57.57,57.58,6359.626628372141,41.5429,41.5573,41.5357,41.5429,6359.6266
2005-11-16 14:10:00,57.58,57.64,57.57,57.64,11488.357780285158,41.5429,41.5862,41.5357,41.5862,11488.3578
2005-11-16 14:15:00,57.63,57.64,57.62,57.63,4205.559544568673,41.579,41.5862,41.5717,41.579,4205.5595
2005-11-16 14:20:00,57.63,57.63,57.61,57.62,5539.029644066058,41.579,41.579,41.5645,41.5717,5539.0296
2005-11-16 14:25:00,57.61,57.67,57.6,57.65,10667.760795979077,41.5645,41.6078,41.5573,41.5934,10667.7608
2005-11-16 14:30:00,57.63,57.63,57.57,57.57,5436.455021027798,41.579,41.579,41.5357,41.5357,5436.455
2005-11-16 14:35:00,57.57,57.58,57.52,57.52,17027.387424351215,41.5357,41.5429,41.4996,41.4996,17027.3874
2005-11-16 14:40:00,57.52,57.56,57.5,57.53,5026.156528874756,41.4996,41.5285,41.4852,41.5068,5026.1565
2005-11-16 14:45:00,57.53,57.62,57.53,57.61,15078.46958662427,41.5068,41.5717,41.5068,41.5645,15078.4696
2005-11-16 14:50:00,57.61,57.61,57.57,57.57,8308.544466099087,41.5645,41.5645,41.5357,41.5357,8308.5445
2005-11-16 14:55:00,57.57,57.64,57.57,57.64,12616.67863370602,41.5357,41.5862,41.5357,41.5862,12616.6786
2005-11-16 15:00:00,57.63,57.68,57.63,57.63,13232.126371935585,41.579,41.615,41.579,41.579,13232.1264
2005-11-16 15:05:00,57.63,57.63,57.59,57.6,15078.46958662427,41.579,41.579,41.5501,41.5573,15078.4696
2005-11-16 15:10:00,57.61,57.62,57.59,57.61,6872.499743563442,41.5645,41.5717,41.5501,41.5645,6872.4997
2005-11-16 15:15:00,57.61,57.62,57.59,57.61,15078.46958662427,41.5645,41.5717,41.5501,41.5645,15078.4696
2005-11-16 15:20:00,57.61,57.66,57.6,57.65,7282.798235716484,41.5645,41.6006,41.5573,41.5934,7282.7982
2005-11-16 15:25:00,57.64,57.64,57.61,57.61,4821.007282798236,41.5862,41.5862,41.5645,41.5645,4821.0073
2005-11-16 15:30:00,57.61,57.62,57.58,57.59,14155.297979279923,41.5645,41.5717,41.5429,41.5501,14155.298
2005-11-16 15:35:00,57.59,57.62,57.57,57.62,8923.992204328648,41.5501,41.5717,41.5357,41.5717,8923.9922
2005-11-16 15:40:00,57.61,57.62,57.58,57.58,18155.70827777208,41.5645,41.5717,41.5429,41.5429,18155.7083
2005-11-16 15:45:00,57.58,57.59,57.55,57.57,13847.574110165144,41.5429,41.5501,41.5212,41.5357,13847.5741
2005-11-16 15:50:00,57.57,57.62,57.57,57.61,23899.887167914658,41.5357,41.5717,41.5357,41.5645,23899.8872
2005-11-16 15:55:00,57.61,57.7,57.6,57.7,24925.63339829726,41.5645,41.6295,41.5573,41.6295,24925.6334
2005-11-17 09:30:00,57.64,57.64,57.52,57.57,39183.506000615445,41.5862,41.5862,41.4996,41.5357,39183.506
2005-11-17 09:35:00,57.57,57.63,57.54,57.58,14668.171094471229,41.5357,41.579,41.514,41.5429,14668.1711
2005-11-17 09:40:00,57.58,57.68,57.52,57.65,9026.566827366907,41.5429,41.615,41.4996,41.5934,9026.5668
2005-11-17 09:45:00,57.65,57.66,57.56,57.57,18360.8575238486,41.5934,41.6006,41.5285,41.5357,18360.8575
2005-11-17 09:50:00,57.56,57.67,57.55,57.6,18258.28290081034,41.5285,41.6078,41.5212,41.5573,18258.2829
2005-11-17 09:55:00,57.59,57.6,57.51,57.52,7180.223612678223,41.5501,41.5573,41.4924,41.4996,7180.2236
2005-11-17 10:00:00,57.57,57.62,57.5,57.5,6462.201251410401,41.5357,41.5717,41.4852,41.4852,6462.2013
2005-11-17 10:05:00,57.5,57.64,57.49,57.55,8103.395220022566,41.4852,41.5862,41.478,41.5212,8103.3952
2005-11-17 10:10:00,57.54,57.64,57.54,57.62,7898.245973946045,41.514,41.5862,41.514,41.5717,7898.246
2005-11-17 10:15:00,57.62,57.64,57.56,57.63,13847.574110165144,41.5717,41.5862,41.5285,41.579,13847.5741
2005-11-17 10:20:00,57.62,57.63,57.58,57.59,17232.536670427737,41.5717,41.579,41.5429,41.5501,17232.5367
2005-11-17 10:25:00,57.58,57.64,57.58,57.64,10565.186172940814,41.5429,41.5862,41.5429,41.5862,10565.1862
2005-11-17 10:30:00,57.65,57.66,57.59,57.61,21950.969330187712,41.5934,41.6006,41.5501,41.5645,21950.9693
2005-11-17 10:35:00,57.61,57.64,57.58,57.58,8821.417581290389,41.5645,41.5862,41.5429,41.5429,8821.4176
2005-11-17 10:40:00,57.58,57.59,57.54,57.56,17129.962047389476,41.5429,41.5501,41.514,41.5285,17129.962
2005-11-17 10:45:00,57.57,57.62,57.56,57.57,35080.52107908503,41.5357,41.5717,41.5285,41.5357,35080.5211
2005-11-17 10:50:00,57.57,57.62,57.51,57.54,6667.350497486921,41.5357,41.5717,41.4924,41.514,6667.3505
2005-11-17 10:55:00,57.53,57.63,57.53,57.63,10257.462303826032,41.5068,41.579,41.5068,41.579,10257.4623
2005-11-17 11:00:00,57.67,57.68,57.56,57.56,20617.49923069033,41.6078,41.615,41.5285,41.5285,20617.4992
2005-11-17 11:05:00,57.56,57.59,57.55,57.57,9539.43994255821,41.5285,41.5501,41.5212,41.5357,9539.4399
2005-11-17 11:10:00,57.57,57.65,57.57,57.65,11180.633911170376,41.5357,41.5934,41.5357,41.5934,11180.6339
2005-11-17 11:15:00,57.65,57.68,57.63,57.64,21438.09621499641,41.5934,41.615,41.579,41.5862,21438.0962
2005-11-17 11:20:00,57.63,57.63,57.57,57.58,3590.111806339112,41.579,41.579,41.5357,41.5429,3590.1118
2005-11-17 11:25:00,57.58,57.59,57.57,57.58,12821.82787978254,41.5429,41.5501,41.5357,41.5429,12821.8279
2005-11-17 11:30:00,57.58,57.62,57.58,57.62,8103.395220022566,41.5429,41.5717,41.5429,41.5717,8103.3952
2005-11-17 11:35:00,57.62,57.67,57.62,57.65,9436.86531951995,41.5717,41.6078,41.5717,41.5934,9436.8653
2005-11-17 11:40:00,57.65,57.68,57.59,57.6,8411.119089137346,41.5934,41.615,41.5501,41.5573,8411.1191
2005-11-17 11:45:00,57.59,57.6,57.55,57.58,14257.872602318186,41.5501,41.5573,41.5212,41.5429,14257.8726
2005-11-17 11:50:00,57.58,57.68,57.58,57.68,6051.902759257359,41.5429,41.615,41.5429,41.615,6051.9028
2005-11-17 11:55:00,57.68,57.73,57.68,57.73,7385.372858754744,41.615,41.6511,41.615,41.6511,7385.3729
2005-11-17 12:00:00,57.7,57.71,57.61,57.61,20514.924607652065,41.6295,41.6367,41.5645,41.5645,20514.9246
2005-11-17 12:05:00,57.6,57.64,57.56,57.56,12001.23089547646,41.5573,41.5862,41.5285,41.5285,12001.2309
2005-11-17 12:10:00,57.56,57.57,57.52,57.53,8513.693712175607,41.5285,41.5357,41.4996,41.5068,8513.6937
2005-11-17 12:15:00,57.53,57.54,57.48,57.49,13334.700994973842,41.5068,41.514,41.4707,41.478,13334.701
2005-11-17 12:20:00,57.47,57.48,57.45,57.48,3282.3879372243305,41.4635,41.4707,41.4491,41.4707,3282.3879
2005-11-17 12:25:00,57.5,57.52,57.47,57.51,5436.455021027798,41.4852,41.4996,41.4635,41.4924,5436.455
2005-11-17 12:30:00,57.51,57.54,57.49,57.54,7487.947481793004,41.4924,41.514,41.478,41.514,7487.9475
2005-11-17 12:35:00,57.53,57.55,57.53,57.54,3179.8133141860703,41.5068,41.5212,41.5068,41.514,3179.8133
2005-11-17 12:40:00,57.51,57.54,57.51,57.53,4718.432659759975,41.4924,41.514,41.4924,41.5068,4718.4327
2005-11-17 12:45:00,57.53,57.53,57.5,57.52,6257.0520053338805,41.5068,41.5068,41.4852,41.4996,6257.052
2005-11-17 12:50:00,57.52,57.55,57.52,57.53,6462.201251410401,41.4996,41.5212,41.4996,41.5068,6462.2013
2005-11-17 12:55:00,57.52,57.53,57.52,57.52,4000.410298492153,41.4996,41.5068,41.4996,41.4996,4000.4103
2005-11-17 13:00:00,57.52,57.54,57.51,57.52,10154.887680787771,41.4996,41.514,41.4924,41.4996,10154.8877
2005-11-17 13:05:00,57.5,57.53,57.5,57.52,6975.074366601702,41.4852,41.5068,41.4852,41.4996,6975.0744
2005-11-17 13:10:00,57.52,57.52,57.44,57.44,10257.462303826032,41.4996,41.4996,41.4419,41.4419,10257.4623
2005-11-17 13:15:00,57.45,57.49,57.44,57.48,8513.693712175607,41.4491,41.478,41.4419,41.4707,8513.6937
2005-11-17 13:20:00,57.48,57.5,57.47,57.49,3897.8356754538927,41.4707,41.4852,41.4635,41.478,3897.8357
2005-11-17 13:25:00,57.49,57.51,57.49,57.49,3384.962560262591,41.478,41.4924,41.478,41.478,3384.9626
2005-11-17 13:30:00,57.49,57.52,57.49,57.52,5949.328136219099,41.478,41.4996,41.478,41.4996,5949.3281
2005-11-17 13:35:00,57.51,57.54,57.49,57.54,8000.820596984306,41.4924,41.514,41.478,41.514,8000.8206
2005-11-17 13:40:00,57.55,57.55,57.49,57.51,10462.611549902556,41.5212,41.5212,41.478,41.4924,10462.6115
2005-11-17 13:45:00,57.51,57.52,57.46,57.47,7487.947481793004,41.4924,41.4996,41.4563,41.4635,7487.9475
2005-11-17 13:50:00,57.47,57.49,57.47,57.48,6051.902759257359,41.4635,41.478,41.4635,41.4707,6051.9028
2005-11-17 13:55:00,57.49,57.52,57.49,57.52,7385.372858754744,41.478,41.4996,41.478,41.4996,7385.3729
2005-11-17 14:00:00,57.51,57.53,57.5,57.51,9231.71607344343,41.4924,41.5068,41.4852,41.4924,9231.7161
2005-11-17 14:05:00,57.51,57.52,57.51,57.52,8205.969843060826,41.4924,41.4996,41.4924,41.4996,8205.9698
2005-11-17 14:10:00,57.52,57.66,57.52,57.6,15899.06657093035,41.4996,41.6006,41.4996,41.5573,15899.0666
2005-11-17 14:15:00,57.61,57.62,57.6,57.61,2769.514822033029,41.5645,41.5717,41.5573,41.5645,2769.5148
2005-11-17 14:20:00,57.62,57.64,57.61,57.61,12308.95476459124,41.5717,41.5862,41.5645,41.5645,12308.9548
2005-11-17 14:25:00,57.6,57.67,57.6,57.66,11590.932403323415,41.5573,41.6078,41.5573,41.6006,11590.9324
2005-11-17 14:30:00,57.66,57.67,57.63,57.67,26566.827366909427,41.6006,41.6078,41.579,41.6078,26566.8274
2005-11-17 14:35:00,57.67,57.68,57.65,57.66,9436.86531951995,41.6078,41.615,41.5934,41.6006,9436.8653
2005-11-17 14:40:00,57.67,57.68,57.65,57.66,16719.663555236435,41.6078,41.615,41.5934,41.6006,16719.6636
2005-11-17 14:45:00,57.67,57.69,57.65,57.69,30874.96153451636,41.6078,41.6222,41.5934,41.6222,30874.9615
2005-11-17 14:50:00,57.69,57.69,57.6,57.61,9436.86531951995,41.6222,41.6222,41.5573,41.5645,9436.8653
2005-11-17 14:55:00,57.6,57.6,57.52,57.53,52518.20699558929,41.5573,41.5573,41.4996,41.5068,52518.207
2005-11-17 15:00:00,57.53,57.59,57.52,57.56,31798.1331418607,41.5068,41.5501,41.4996,41.5285,31798.1331
2005-11-17 15:05:00,57.56,57.56,57.5,57.5,16104.215817006872,41.5285,41.5285,41.4852,41.4852,16104.2158
2005-11-17 15:10:00,57.51,57.55,57.5,57.54,33644.476356549385,41.4924,41.5212,41.4852,41.514,33644.4764
2005-11-17 15:15:00,57.54,57.65,57.51,57.59,15488.76807877731,41.514,41.5934,41.4924,41.5501,15488.7681
2005-11-17 15:20:00,57.58,57.69,57.58,57.68,9026.566827366907,41.5429,41.6222,41.5429,41.615,9026.5668
2005-11-17 15:25:00,57.68,57.69,57.52,57.52,27797.72284336855,41.615,41.6222,41.4996,41.4996,27797.7228
2005-11-17 15:30:00,57.57,57.61,57.53,57.58,21950.969330187712,41.5357,41.5645,41.5068,41.5429,21950.9693
2005-11-17 15:35:00,57.59,57.62,57.59,57.61,5436.455021027798,41.5501,41.5717,41.5501,41.5645,5436.455
2005-11-17 15:40:00,57.61,57.62,57.59,57.62,5128.731151913016,41.5645,41.5717,41.5501,41.5717,5128.7312
2005-11-17 15:45:00,57.62,57.62,57.61,57.62,15796.491947892093,41.5717,41.5717,41.5645,41.5717,15796.4919
2005-11-17 15:50:00,57.67,57.76,57.66,57.75,37850.03590111806,41.6078,41.6728,41.6006,41.6655,37850.0359
2005-11-17 15:55:00,57.75,57.76,57.71,57.76,36311.41655554416,41.6655,41.6728,41.6367,41.6728,36311.4166
2005-11-18 09:30:00,57.91,57.91,57.52,57.62,126679.65945225152,41.781,41.781,41.4996,41.5717,126679.6595
2005-11-18 09:35:00,57.62,57.78,57.61,57.76,7898.245973946045,41.5717,41.6872,41.5645,41.6728,7898.246
2005-11-18 09:40:00,57.75,57.81,57.64,57.64,7180.223612678223,41.6655,41.7088,41.5862,41.5862,7180.2236
2005-11-18 09:45:00,57.69,57.75,57.62,57.67,11796.081649399935,41.6222,41.6655,41.5717,41.6078,11796.0816
2005-11-18 09:50:00,57.65,57.67,57.6,57.6,49646.117550518,41.5934,41.6078,41.5573,41.5573,49646.1176
2005-11-18 09:55:00,57.58,57.64,57.58,57.64,27182.275105138982,41.5429,41.5862,41.5429,41.5862,27182.2751
2005-11-18 10:00:00,57.64,57.65,57.62,57.62,10770.335419017334,41.5862,41.5934,41.5717,41.5717,10770.3354
2005-11-18 10:05:00,57.62,57.65,57.6,57.62,11078.059288132115,41.5717,41.5934,41.5573,41.5717,11078.0593
2005-11-18 10:10:00,57.62,57.63,57.61,57.61,11898.656272438198,41.5717,41.579,41.5645,41.5645,11898.6563
2005-11-18 10:15:00,57.61,57.62,57.58,57.59,27284.849728177247,41.5645,41.5717,41.5429,41.5501,27284.8497
2005-11-18 10:20:00,57.59,57.62,57.58,57.62,14668.171094471229,41.5501,41.5717,41.5429,41.5717,14668.1711
2005-11-18 10:25:00,57.62,57.66,57.61,57.65,30362.088419325057,41.5717,41.6006,41.5645,41.5934,30362.0884
2005-11-18 10:30:00,57.65,57.65,57.63,57.65,34670.22258693199,41.5934,41.5934,41.579,41.5934,34670.2226
2005-11-18 10:35:00,57.65,57.65,57.59,57.61,12411.5293876295,41.5934,41.5934,41.5501,41.5645,12411.5294
2005-11-18 10:40:00,57.6,57.62,57.59,57.61,13129.551748897322,41.5573,41.5717,41.5501,41.5645,13129.5517
2005-11-18 10:45:00,57.61,57.63,57.59,57.61,11078.059288132115,41.5645,41.579,41.5501,41.5645,11078.0593
2005-11-18 10:50:00,57.6,57.64,57.59,57.63,5949.328136219099,41.5573,41.5862,41.5501,41.579,5949.3281
2005-11-18 10:55:00,57.63,57.64,57.59,57.62,5436.455021027798,41.579,41.5862,41.5501,41.5717,5436.455
2005-11-18 11:00:00,57.63,57.65,57.62,57.62,4102.984921530413,41.579,41.5934,41.5717,41.5717,4102.9849
2005-11-18 11:05:00,57.63,57.66,57.63,57.63,6769.925120525182,41.579,41.6006,41.579,41.579,6769.9251
2005-11-18 11:10:00,57.63,57.69,57.63,57.69,10360.036926864292,41.579,41.6222,41.579,41.6222,10360.0369
2005-11-18 11:15:00,57.69,57.75,57.65,57.68,19284.029131192943,41.6222,41.6655,41.5934,41.615,19284.0291
2005-11-18 11:20:00,57.68,57.74,57.68,57.73,11385.783157246897,41.615,41.6583,41.615,41.6511,11385.7832
2005-11-18 11:25:00,57.72,57.73,57.68,57.71,3077.2386911478097,41.6439,41.6511,41.615,41.6367,3077.2387
2005-11-18 11:30:00,57.71,57.74,57.67,57.67,6154.47738229562,41.6367,41.6583,41.6078,41.6078,6154.4774
2005-11-18 11:35:00,57.63,57.63,57.57,57.58,11283.208534208636,41.579,41.579,41.5357,41.5429,11283.2085
2005-11-18 11:40:00,57.6,57.63,57.59,57.63,3795.261052415632,41.5573,41.579,41.5501,41.579,3795.2611
2005-11-18 11:45:00,57.64,57.68,57.59,57.59,7590.522104831264,41.5862,41.615,41.5501,41.5501,7590.5221
2005-11-18 11:50:00,57.59,57.6,57.53,57.56,4513.283413683455,41.5501,41.5573,41.5068,41.5285,4513.2834
2005-11-18 11:55:00,57.55,57.55,57.52,57.53,5333.880397989537,41.5212,41.5212,41.4996,41.5068,5333.8804
2005-11-18 12:00:00,57.53,57.54,57.53,57.54,3590.111806339112,41.5068,41.514,41.5068,41.514,3590.1118
2005-11-18 12:05:00,57.54,57.59,57.54,57.59,7898.245973946045,41.514,41.5501,41.514,41.5501,7898.246
2005-11-18 12:10:00,57.6,57.62,57.6,57.61,24105.036413991176,41.5573,41.5717,41.5573,41.5645,24105.0364
2005-11-18 12:15:00,57.62,57.65,57.62,57.63,3487.537183300851,41.5717,41.5934,41.5717,41.579,3487.5372
2005-11-18 12:20:00,57.64,57.64,57.61,57.61,2564.365575956508,41.5862,41.5862,41.5645,41.5645,2564.3656
2005-11-18 12:25:00,57.61,57.63,57.6,57.6,2359.216329879988,41.5645,41.579,41.5573,41.5573,2359.2163
2005-11-18 12:30:00,57.59,57.61,57.58,57.58,6564.775874448661,41.5501,41.5645,41.5429,41.5429,6564.7759
2005-11-18 12:35:00,57.57,57.61,57.56,57.58,12719.25325674428,41.5357,41.5645,41.5285,41.5429,12719.2533
2005-11-18 12:40:00,57.57,57.59,57.56,57.57,1743.7685916504256,41.5357,41.5501,41.5285,41.5357,1743.7686
2005-11-18 12:45:00,57.59,57.6,57.58,57.59,3077.2386911478097,41.5501,41.5573,41.5429,41.5501,3077.2387
2005-11-18 12:50:00,57.58,57.59,57.54,57.56,2974.6640681095496,41.5429,41.5501,41.514,41.5285,2974.6641
2005-11-18 12:55:00,57.55,57.6,57.55,57.6,4205.559544568673,41.5212,41.5573,41.5212,41.5573,4205.5595
2005-11-18 13:00:00,57.6,57.61,57.59,57.61,5539.029644066058,41.5573,41.5645,41.5501,41.5645,5539.0296
2005-11-18 13:05:00,57.61,57.68,57.61,57.68,35388.24494819981,41.5645,41.615,41.5645,41.615,35388.2449
2005-11-18 13:10:00,57.68,57.68,57.64,57.65,3897.8356754538927,41.615,41.615,41.5862,41.5934,3897.8357
2005-11-18 13:15:00,57.65,57.68,57.64,57.64,9642.014565596472,41.5934,41.615,41.5862,41.5862,9642.0146
2005-11-18 13:20:00,57.63,57.64,57.61,57.61,4410.708790645194,41.579,41.5862,41.5645,41.5645,4410.7088
2005-11-18 13:25:00,57.59,57.62,57.59,57.59,3590.111806339112,41.5501,41.5717,41.5501,41.5501,3590.1118
2005-11-18 13:30:00,57.59,57.61,57.59,57.59,4410.708790645194,41.5501,41.5645,41.5501,41.5501,4410.7088
2005-11-18 13:35:00,57.6,57.7,57.6,57.7,10360.036926864292,41.5573,41.6295,41.5573,41.6295,10360.0369
2005-11-18 13:40:00,57.7,57.71,57.69,57.71,1641.1939686121652,41.6295,41.6367,41.6222,41.6367,1641.194
2005-11-18 13:45:00,57.73,57.73,57.69,57.7,4410.708790645194,41.6511,41.6511,41.6222,41.6295,4410.7088
2005-11-18 13:50:00,57.7,57.71,57.69,57.71,3077.2386911478097,41.6295,41.6367,41.6222,41.6367,3077.2387
2005-11-18 13:55:00,57.71,57.81,57.71,57.78,18976.30526207816,41.6367,41.7088,41.6367,41.6872,18976.3053
2005-11-18 14:00:00,57.76,57.76,57.75,57.75,4102.984921530413,41.6728,41.6728,41.6655,41.6655,4102.9849
2005-11-18 14:05:00,57.76,57.76,57.74,57.75,8103.395220022566,41.6728,41.6728,41.6583,41.6655,8103.3952
2005-11-18 14:10:00,57.74,57.75,57.74,57.75,6462.201251410401,41.6583,41.6655,41.6583,41.6655,6462.2013
2005-11-18 14:15:00,57.75,57.76,57.69,57.7,17540.260539542516,41.6655,41.6728,41.6222,41.6295,17540.2605
2005-11-18 14:20:00,57.69,57.73,57.68,57.71,7282.798235716484,41.6222,41.6511,41.615,41.6367,7282.7982
2005-11-18 14:25:00,57.71,57.72,57.66,57.7,12924.402502820802,41.6367,41.6439,41.6006,41.6295,12924.4025
2005-11-18 14:30:00,57.7,57.75,57.7,57.75,7385.372858754744,41.6295,41.6655,41.6295,41.6655,7385.3729
2005-11-18 14:35:00,57.75,57.76,57.73,57.73,12719.25325674428,41.6655,41.6728,41.6511,41.6511,12719.2533
2005-11-18 14:40:00,57.74,57.76,57.73,57.74,4000.410298492153,41.6583,41.6728,41.6511,41.6583,4000.4103
2005-11-18 14:45:00,57.75,57.75,57.65,57.67,60006.15447738229,41.6655,41.6655,41.5934,41.6078,60006.1545
2005-11-18 14:50:00,57.65,57.69,57.65,57.69,9949.738434711251,41.5934,41.6222,41.5934,41.6222,9949.7384
2005-11-18 14:55:00,57.69,57.69,57.66,57.68,8000.820596984306,41.6222,41.6222,41.6006,41.615,8000.8206
2005-11-18 15:00:00,57.68,57.68,57.63,57.63,5641.604267104318,41.615,41.615,41.579,41.579,5641.6043
2005-11-18 15:05:00,57.62,57.65,57.6,57.65,10975.484665093856,41.5717,41.5934,41.5573,41.5934,10975.4847
2005-11-18 15:10:00,57.65,57.67,57.64,57.67,8411.119089137346,41.5934,41.6078,41.5862,41.6078,8411.1191
2005-11-18 15:15:00,57.67,57.67,57.62,57.63,6975.074366601702,41.6078,41.6078,41.5717,41.579,6975.0744
2005-11-18 15:20:00,57.63,57.65,57.6,57.64,8718.842958252128,41.579,41.5934,41.5573,41.5862,8718.843
2005-11-18 15:25:00,57.64,57.64,57.58,57.62,9642.014565596472,41.5862,41.5862,41.5429,41.5717,9642.0146
2005-11-18 15:30:00,57.61,57.61,57.58,57.6,6359.626628372141,41.5645,41.5645,41.5429,41.5573,6359.6266
2005-11-18 15:35:00,57.61,57.66,57.61,57.66,9334.29069648169,41.5645,41.6006,41.5645,41.6006,9334.2907
2005-11-18 15:40:00,57.68,57.83,57.68,57.83,22874.14093753205,41.615,41.7233,41.615,41.7233,22874.1409
2005-11-18 15:45:00,57.84,57.84,57.69,57.77,15488.76807877731,41.7305,41.7305,41.6222,41.68,15488.7681
2005-11-18 15:50:00,57.76,57.8,57.76,57.78,9847.163811672992,41.6728,41.7016,41.6728,41.6872,9847.1638
2005-11-18 15:55:00,57.78,57.82,57.77,57.78,9847.163811672992,41.6872,41.716,41.68,41.6872,9847.1638
2005-11-21 09:30:00,57.81,57.96,57.81,57.82,35798.543440352856,41.7088,41.817,41.7088,41.716,35798.5434
2005-11-21 09:35:00,57.82,57.82,57.71,57.72,33029.028618319826,41.716,41.716,41.6367,41.6439,33029.0286
2005-11-21 09:40:00,57.72,57.73,57.52,57.52,23181.86480664684,41.6439,41.6511,41.4996,41.4996,23181.8648
2005-11-21 09:45:00,57.52,57.59,57.52,57.58,22361.26782234076,41.4996,41.5501,41.4996,41.5429,22361.2678
2005-11-21 09:50:00,57.58,57.58,57.52,57.53,7795.671350907785,41.5429,41.5429,41.4996,41.5068,7795.6714
2005-11-21 09:55:00,57.53,57.57,57.53,57.57,9129.14145040517,41.5068,41.5357,41.5068,41.5357,9129.1415
2005-11-21 10:00:00,57.57,57.61,57.57,57.6,5949.328136219099,41.5357,41.5645,41.5357,41.5573,5949.3281
2005-11-21 10:05:00,57.6,57.62,57.58,57.62,12001.23089547646,41.5573,41.5717,41.5429,41.5717,12001.2309
2005-11-21 10:10:00,57.61,57.62,57.59,57.59,9026.566827366907,41.5645,41.5717,41.5501,41.5501,9026.5668
2005-11-21 10:15:00,57.59,57.59,57.52,57.53,4615.858036721715,41.5501,41.5501,41.4996,41.5068,4615.858
2005-11-21 10:20:00,57.53,57.61,57.52,57.61,6564.775874448661,41.5068,41.5645,41.4996,41.5645,6564.7759
2005-11-21 10:25:00,57.61,57.61,57.57,57.6,55800.59493281362,41.5645,41.5645,41.5357,41.5573,55800.5949
2005-11-21 10:30:00,57.6,57.67,57.6,57.66,11796.081649399935,41.5573,41.6078,41.5573,41.6006,11796.0816
2005-11-21 10:35:00,57.67,57.72,57.67,57.69,11898.656272438198,41.6078,41.6439,41.6078,41.6222,11898.6563
2005-11-21 10:40:00,57.69,57.69,57.67,57.67,4205.559544568673,41.6222,41.6222,41.6078,41.6078,4205.5595
2005-11-21 10:45:00,57.67,57.67,57.6,57.6,5436.455021027798,41.6078,41.6078,41.5573,41.5573,5436.455
2005-11-21 10:50:00,57.6,57.61,57.56,57.61,4205.559544568673,41.5573,41.5645,41.5285,41.5645,4205.5595
2005-11-21 10:55:00,57.61,57.63,57.55,57.57,5128.731151913016,41.5645,41.579,41.5212,41.5357,5128.7312
2005-11-21 11:00:00,57.57,57.57,57.54,57.54,25438.506513488563,41.5357,41.5357,41.514,41.514,25438.5065
2005-11-21 11:05:00,57.54,57.54,57.51,57.53,12411.5293876295,41.514,41.514,41.4924,41.5068,12411.5294
2005-11-21 11:10:00,57.53,57.56,57.51,57.52,28926.043696789413,41.5068,41.5285,41.4924,41.4996,28926.0437
2005-11-21 11:15:00,57.52,57.56,57.51,57.56,14052.723356241666,41.4996,41.5285,41.4924,41.5285,14052.7234
2005-11-21 11:20:00,57.56,57.62,57.56,57.62,8205.969843060826,41.5285,41.5717,41.5285,41.5717,8205.9698
2005-11-21 11:25:00,57.62,57.66,57.61,57.65,7385.372858754744,41.5717,41.6006,41.5645,41.5934,7385.3729
2005-11-21 11:30:00,57.67,57.67,57.56,57.57,5436.455021027798,41.6078,41.6078,41.5285,41.5357,5436.455
2005-11-21 11:35:00,57.58,57.58,57.52,57.52,12616.67863370602,41.5429,41.5429,41.4996,41.4996,12616.6786
2005-11-21 11:40:00,57.52,57.56,57.5,57.56,41132.4238383424,41.4996,41.5285,41.4852,41.5285,41132.4238
2005-11-21 11:45:00,57.56,57.57,57.5,57.53,8103.395220022566,41.5285,41.5357,41.4852,41.5068,8103.3952
2005-11-21 11:50:00,57.52,57.55,57.51,57.52,6564.775874448661,41.4996,41.5212,41.4924,41.4996,6564.7759
2005-11-21 11:55:00,57.52,57.54,57.5,57.52,6872.499743563442,41.4996,41.514,41.4852,41.4996,6872.4997
2005-11-21 12:00:00,57.51,57.54,57.51,57.54,2974.6640681095496,41.4924,41.514,41.4924,41.514,2974.6641
2005-11-21 12:05:00,57.53,57.53,57.48,57.48,6564.775874448661,41.5068,41.5068,41.4707,41.4707,6564.7759
2005-11-21 12:10:00,57.48,57.54,57.48,57.52,5949.328136219099,41.4707,41.514,41.4707,41.4996,5949.3281
2005-11-21 12:15:00,57.52,57.55,57.5,57.5,6564.775874448661,41.4996,41.5212,41.4852,41.4852,6564.7759
2005-11-21 12:20:00,57.5,57.58,57.5,57.58,5128.731151913016,41.4852,41.5429,41.4852,41.5429,5128.7312
2005-11-21 12:25:00,57.58,57.58,57.5,57.5,3282.3879372243305,41.5429,41.5429,41.4852,41.4852,3282.3879
2005-11-21 12:30:00,57.54,57.54,57.51,57.51,4615.858036721715,41.514,41.514,41.4924,41.4924,4615.858
2005-11-21 12:35:00,57.51,57.52,57.51,57.52,615.447738229562,41.4924,41.4996,41.4924,41.4996,615.4477
2005-11-21 12:40:00,57.52,57.52,57.51,57.51,3897.8356754538927,41.4996,41.4996,41.4924,41.4924,3897.8357
2005-11-21 12:45:00,57.51,57.52,57.5,57.52,2872.089445071289,41.4924,41.4996,41.4852,41.4996,2872.0894
2005-11-21 12:50:00,57.5,57.53,57.49,57.5,14360.447225356444,41.4852,41.5068,41.478,41.4852,14360.4472
2005-11-21 12:55:00,57.49,57.52,57.48,57.52,76828.392655657,41.478,41.4996,41.4707,41.4996,76828.3927
2005-11-21 13:00:00,57.51,57.52,57.46,57.46,119294.28659349676,41.4924,41.4996,41.4563,41.4563,119294.2866
2005-11-21 13:05:00,57.47,57.5,57.43,57.43,7693.096727869524,41.4635,41.4852,41.4347,41.4347,7693.0967
2005-11-21 13:10:00,57.41,57.48,57.41,57.46,4615.858036721715,41.4202,41.4707,41.4202,41.4563,4615.858
2005-11-21 13:15:00,57.48,57.49,57.43,57.43,10975.484665093856,41.4707,41.478,41.4347,41.4347,10975.4847
2005-11-21 13:20:00,57.43,57.43,57.42,57.42,3282.3879372243305,41.4347,41.4347,41.4274,41.4274,3282.3879
2005-11-21 13:25:00,57.43,57.43,57.41,57.41,10154.887680787771,41.4347,41.4347,41.4202,41.4202,10154.8877
2005-11-21 13:30:00,57.41,57.41,57.39,57.39,8000.820596984306,41.4202,41.4202,41.4058,41.4058,8000.8206
2005-11-21 13:35:00,57.38,57.45,57.38,57.45,17129.962047389476,41.3986,41.4491,41.3986,41.4491,17129.962
2005-11-21 13:40:00,57.45,57.45,57.41,57.41,4000.410298492153,41.4491,41.4491,41.4202,41.4202,4000.4103
2005-11-21 13:45:00,57.43,57.48,57.42,57.43,89547.64591240126,41.4347,41.4707,41.4274,41.4347,89547.6459
2005-11-21 13:50:00,57.43,57.45,57.42,57.44,3487.537183300851,41.4347,41.4491,41.4274,41.4419,3487.5372
2005-11-21 13:55:00,57.45,57.46,57.4,57.4,8923.992204328648,41.4491,41.4563,41.413,41.413,8923.9922
2005-11-21 14:00:00,57.4,57.43,57.39,57.43,6257.0520053338805,41.413,41.4347,41.4058,41.4347,6257.052
2005-11-21 14:05:00,57.43,57.46,57.43,57.44,7385.372858754744,41.4347,41.4563,41.4347,41.4419,7385.3729
2005-11-21 14:10:00,57.45,57.46,57.43,57.43,8205.969843060826,41.4491,41.4563,41.4347,41.4347,8205.9698
2005-11-21 14:15:00,57.42,57.42,57.4,57.41,4000.410298492153,41.4274,41.4274,41.413,41.4202,4000.4103
2005-11-21 14:20:00,57.41,57.43,57.41,57.43,2359.216329879988,41.4202,41.4347,41.4202,41.4347,2359.2163
2005-11-21 14:25:00,57.42,57.47,57.42,57.47,6462.201251410401,41.4274,41.4635,41.4274,41.4635,6462.2013
2005-11-21 14:30:00,57.47,57.47,57.43,57.43,10872.910042055595,41.4635,41.4635,41.4347,41.4347,10872.91
2005-11-21 14:35:00,57.44,57.45,57.39,57.39,8308.544466099087,41.4419,41.4491,41.4058,41.4058,8308.5445
2005-11-21 14:40:00,57.39,57.43,57.38,57.43,5026.156528874756,41.4058,41.4347,41.3986,41.4347,5026.1565
2005-11-21 14:45:00,57.43,57.46,57.42,57.43,8103.395220022566,41.4347,41.4563,41.4274,41.4347,8103.3952
2005-11-21 14:50:00,57.43,57.44,57.38,57.38,2564.365575956508,41.4347,41.4419,41.3986,41.3986,2564.3656
2005-11-21 14:55:00,57.39,57.45,57.39,57.42,14770.745717509488,41.4058,41.4491,41.4058,41.4274,14770.7457
2005-11-21 15:00:00,57.42,57.45,57.41,57.45,8411.119089137346,41.4274,41.4491,41.4202,41.4491,8411.1191
2005-11-21 15:05:00,57.46,57.47,57.42,57.47,8923.992204328648,41.4563,41.4635,41.4274,41.4635,8923.9922
2005-11-21 15:10:00,57.48,57.49,57.44,57.47,10257.462303826032,41.4707,41.478,41.4419,41.4635,10257.4623
2005-11-21 15:15:00,57.47,57.47,57.43,57.45,8308.544466099087,41.4635,41.4635,41.4347,41.4491,8308.5445
2005-11-21 15:20:00,57.44,57.49,57.44,57.46,12514.10401066776,41.4419,41.478,41.4419,41.4563,12514.104
2005-11-21 15:25:00,57.46,57.5,57.46,57.49,19899.476869422502,41.4563,41.4852,41.4563,41.478,19899.4769
2005-11-21 15:30:00,57.48,57.5,57.47,57.5,18258.28290081034,41.4707,41.4852,41.4635,41.4852,18258.2829
2005-11-21 15:35:00,57.5,57.58,57.5,57.58,43081.341676069336,41.4852,41.5429,41.4852,41.5429,43081.3417
2005-11-21 15:40:00,57.58,57.63,57.58,57.63,18976.30526207816,41.5429,41.579,41.5429,41.579,18976.3053
2005-11-21 15:45:00,57.63,57.63,57.57,57.57,13129.551748897322,41.579,41.579,41.5357,41.5357,13129.5517
2005-11-21 15:50:00,57.57,57.6,57.56,57.57,16001.641193968611,41.5357,41.5573,41.5285,41.5357,16001.6412
2005-11-21 15:55:00,57.56,57.57,57.52,57.54,20309.775361575543,41.5285,41.5357,41.4996,41.514,20309.7754
2005-11-22 09:30:00,57.52,57.75,57.52,57.75,41132.4238383424,41.4996,41.6655,41.4996,41.6655,41132.4238
2005-11-22 09:35:00,57.75,57.75,57.44,57.44,12924.402502820802,41.6655,41.6655,41.4419,41.4419,12924.4025
2005-11-22 09:40:00,57.49,57.51,57.4,57.41,14873.320340547749,41.478,41.4924,41.413,41.4202,14873.3203
2005-11-22 09:45:00,57.41,57.41,57.37,57.38,14052.723356241666,41.4202,41.4202,41.3914,41.3986,14052.7234
2005-11-22 09:50:00,57.36,57.37,57.32,57.36,17437.685916504255,41.3842,41.3914,41.3553,41.3842,17437.6859
2005-11-22 09:55:00,57.36,57.43,57.32,57.4,10462.611549902556,41.3842,41.4347,41.3553,41.413,10462.6115
2005-11-22 10:00:00,57.37,57.45,57.35,57.45,8821.417581290389,41.3914,41.4491,41.3769,41.4491,8821.4176
2005-11-22 10:05:00,57.46,57.46,57.41,57.41,10360.036926864292,41.4563,41.4563,41.4202,41.4202,10360.0369
2005-11-22 10:10:00,57.42,57.42,57.39,57.4,1948.9178377269463,41.4274,41.4274,41.4058,41.413,1948.9178
2005-11-22 10:15:00,57.4,57.45,57.4,57.44,14770.745717509488,41.413,41.4491,41.413,41.4419,14770.7457
2005-11-22 10:20:00,57.46,57.52,57.45,57.45,13026.977125859064,41.4563,41.4996,41.4491,41.4491,13026.9771
2005-11-22 10:25:00,57.46,57.49,57.43,57.44,8000.820596984306,41.4563,41.478,41.4347,41.4419,8000.8206
2005-11-22 10:30:00,57.48,57.52,57.48,57.52,7077.648989639963,41.4707,41.4996,41.4707,41.4996,7077.649
2005-11-22 10:35:00,57.52,57.52,57.48,57.48,5744.178890142579,41.4996,41.4996,41.4707,41.4707,5744.1789
2005-11-22 10:40:00,57.48,57.49,57.4,57.4,4821.007282798236,41.4707,41.478,41.413,41.413,4821.0073
2005-11-22 10:45:00,57.4,57.4,57.33,57.33,2974.6640681095496,41.413,41.413,41.3625,41.3625,2974.6641
2005-11-22 10:50:00,57.33,57.33,57.32,57.32,6257.0520053338805,41.3625,41.3625,41.3553,41.3553,6257.052
2005-11-22 10:55:00,57.32,57.36,57.3,57.36,6257.0520053338805,41.3553,41.3842,41.3409,41.3842,6257.052
2005-11-22 11:00:00,57.38,57.43,57.37,57.4,8308.544466099087,41.3986,41.4347,41.3914,41.413,8308.5445
2005-11-22 11:05:00,57.4,57.44,57.4,57.43,19591.753000307723,41.413,41.4419,41.413,41.4347,19591.753
2005-11-22 11:10:00,57.43,57.43,57.37,57.4,5949.328136219099,41.4347,41.4347,41.3914,41.413,5949.3281
2005-11-22 11:15:00,57.39,57.39,57.37,57.37,1641.1939686121652,41.4058,41.4058,41.3914,41.3914,1641.194
2005-11-22 11:20:00,57.38,57.43,57.37,57.43,3384.962560262591,41.3986,41.4347,41.3914,41.4347,3384.9626
2005-11-22 11:25:00,57.41,57.42,57.37,57.39,4718.432659759975,41.4202,41.4274,41.3914,41.4058,4718.4327
2005-11-22 11:30:00,57.39,57.43,57.37,57.43,60929.32608472664,41.4058,41.4347,41.3914,41.4347,60929.3261
2005-11-22 11:35:00,57.42,57.48,57.42,57.48,122268.95066160632,41.4274,41.4707,41.4274,41.4707,122268.9507
2005-11-22 11:40:00,57.47,57.47,57.45,57.45,3179.8133141860703,41.4635,41.4635,41.4491,41.4491,3179.8133
2005-11-22 11:45:00,57.48,57.48,57.44,57.46,820.5969843060826,41.4707,41.4707,41.4419,41.4563,820.597
2005-11-22 11:50:00,57.43,57.44,57.37,57.38,11898.656272438198,41.4347,41.4419,41.3914,41.3986,11898.6563
2005-11-22 11:55:00,57.37,57.37,57.36,57.37,3282.3879372243305,41.3914,41.3914,41.3842,41.3914,3282.3879
2005-11-22 12:00:00,57.36,57.38,57.36,57.37,6359.626628372141,41.3842,41.3986,41.3842,41.3914,6359.6266
2005-11-22 12:05:00,57.36,57.36,57.31,57.31,6154.47738229562,41.3842,41.3842,41.3481,41.3481,6154.4774
2005-11-22 12:10:00,57.32,57.32,57.29,57.29,2666.9401989947687,41.3553,41.3553,41.3337,41.3337,2666.9402
2005-11-22 12:15:00,57.31,57.31,57.29,57.29,1436.0447225356447,41.3481,41.3481,41.3337,41.3337,1436.0447
2005-11-22 12:20:00,57.29,57.29,57.28,57.28,1436.0447225356447,41.3337,41.3337,41.3264,41.3264,1436.0447
2005-11-22 12:25:00,57.28,57.29,57.27,57.29,2154.067083803467,41.3264,41.3337,41.3192,41.3337,2154.0671
2005-11-22 12:30:00,57.29,57.3,57.28,57.29,1948.9178377269463,41.3337,41.3409,41.3264,41.3337,1948.9178
2005-11-22 12:35:00,57.3,57.3,57.29,57.29,2256.6417068417272,41.3409,41.3409,41.3337,41.3337,2256.6417
2005-11-22 12:40:00,57.3,57.32,57.29,57.31,4308.134167606934,41.3409,41.3553,41.3337,41.3481,4308.1342
2005-11-22 12:45:00,57.32,57.35,57.31,57.35,4000.410298492153,41.3553,41.3769,41.3481,41.3769,4000.4103
2005-11-22 12:50:00,57.34,57.35,57.33,57.33,1641.1939686121652,41.3697,41.3769,41.3625,41.3625,1641.194
2005-11-22 12:55:00,57.33,57.34,57.33,57.34,2769.514822033029,41.3625,41.3697,41.3625,41.3697,2769.5148
2005-11-22 13:00:00,57.34,57.44,57.34,57.43,3897.8356754538927,41.3697,41.4419,41.3697,41.4347,3897.8357
2005-11-22 13:05:00,57.43,57.67,57.41,57.56,42978.76705303108,41.4347,41.6078,41.4202,41.5285,42978.7671
2005-11-22 13:10:00,57.52,57.54,57.36,57.41,41542.72233049543,41.4996,41.514,41.3842,41.4202,41542.7223
2005-11-22 13:15:00,57.41,57.43,57.33,57.33,15386.193455739049,41.4202,41.4347,41.3625,41.3625,15386.1935
2005-11-22 13:20:00,57.33,57.36,57.32,57.35,5436.455021027798,41.3625,41.3842,41.3553,41.3769,5436.455
2005-11-22 13:25:00,57.36,57.47,57.35,57.47,9129.14145040517,41.3842,41.4635,41.3769,41.4635,9129.1415
2005-11-22 13:30:00,57.39,57.39,57.33,57.36,10462.611549902556,41.4058,41.4058,41.3625,41.3842,10462.6115
2005-11-22 13:35:00,57.32,57.34,57.3,57.3,5436.455021027798,41.3553,41.3697,41.3409,41.3409,5436.455
2005-11-22 13:40:00,57.3,57.31,57.28,57.29,4923.581905836496,41.3409,41.3481,41.3264,41.3337,4923.5819
2005-11-22 13:45:00,57.29,57.33,57.29,57.31,3487.537183300851,41.3337,41.3625,41.3337,41.3481,3487.5372
2005-11-22 13:50:00,57.31,57.34,57.31,57.34,1436.0447225356447,41.3481,41.3697,41.3481,41.3697,1436.0447
2005-11-22 13:55:00,57.33,57.35,57.32,57.34,2564.365575956508,41.3625,41.3769,41.3553,41.3697,2564.3656
2005-11-22 14:00:00,57.34,57.47,57.34,57.4,10052.313057749512,41.3697,41.4635,41.3697,41.413,10052.3131
2005-11-22 14:05:00,57.42,57.51,57.37,57.51,11385.783157246897,41.4274,41.4924,41.3914,41.4924,11385.7832
2005-11-22 14:10:00,57.51,57.51,57.44,57.45,10052.313057749512,41.4924,41.4924,41.4419,41.4491,10052.3131
2005-11-22 14:15:00,57.47,57.47,57.36,57.39,6257.0520053338805,41.4635,41.4635,41.3842,41.4058,6257.052
2005-11-22 14:20:00,57.39,57.42,57.37,57.42,4718.432659759975,41.4058,41.4274,41.3914,41.4274,4718.4327
2005-11-22 14:25:00,57.44,57.46,57.42,57.44,2872.089445071289,41.4419,41.4563,41.4274,41.4419,2872.0894
2005-11-22 14:30:00,57.45,57.46,57.44,57.44,2256.6417068417272,41.4491,41.4563,41.4419,41.4419,2256.6417
2005-11-22 14:35:00,57.44,57.45,57.44,57.44,4513.283413683455,41.4419,41.4491,41.4419,41.4419,4513.2834
2005-11-22 14:40:00,57.43,57.45,57.43,57.44,3384.962560262591,41.4347,41.4491,41.4347,41.4419,3384.9626
2005-11-22 14:45:00,57.45,57.49,57.44,57.49,2461.790952918248,41.4491,41.478,41.4419,41.478,2461.791
2005-11-22 14:50:00,57.49,57.52,57.39,57.49,27182.275105138982,41.478,41.4996,41.4058,41.478,27182.2751
2005-11-22 14:55:00,57.5,57.52,57.42,57.46,25541.081136526824,41.4852,41.4996,41.4274,41.4563,25541.0811
2005-11-22 15:00:00,57.5,57.5,57.45,57.45,4410.708790645194,41.4852,41.4852,41.4491,41.4491,4410.7088
2005-11-22 15:05:00,57.45,57.47,57.44,57.45,2769.514822033029,41.4491,41.4635,41.4419,41.4491,2769.5148
2005-11-22 15:10:00,57.45,57.46,57.42,57.45,5026.156528874756,41.4491,41.4563,41.4274,41.4491,5026.1565
2005-11-22 15:15:00,57.46,57.5,57.46,57.46,75905.22104831264,41.4563,41.4852,41.4563,41.4563,75905.221
2005-11-22 15:20:00,57.46,57.49,57.45,57.47,3487.537183300851,41.4563,41.478,41.4491,41.4635,3487.5372
2005-11-22 15:25:00,57.46,57.48,57.43,57.46,3590.111806339112,41.4563,41.4707,41.4347,41.4563,3590.1118
2005-11-22 15:30:00,57.46,57.51,57.46,57.51,8411.119089137346,41.4563,41.4924,41.4563,41.4924,8411.1191
2005-11-22 15:35:00,57.5,57.51,57.47,57.47,11283.208534208636,41.4852,41.4924,41.4635,41.4635,11283.2085
2005-11-22 15:40:00,57.47,57.5,57.46,57.5,7693.096727869524,41.4635,41.4852,41.4563,41.4852,7693.0967
2005-11-22 15:45:00,57.53,57.54,57.47,57.47,8308.544466099087,41.5068,41.514,41.4635,41.4635,8308.5445
2005-11-22 15:50:00,57.46,57.52,57.46,57.52,11180.633911170376,41.4563,41.4996,41.4563,41.4996,11180.6339
2005-11-22 15:55:00,57.52,57.52,57.47,57.47,10360.036926864292,41.4996,41.4996,41.4635,41.4635,10360.0369
2005-11-23 09:30:00,57.57,57.61,57.52,57.61,13129.551748897322,41.5357,41.5645,41.4996,41.5645,13129.5517
2005-11-23 09:35:00,57.64,57.69,57.63,57.63,3897.8356754538927,41.5862,41.6222,41.579,41.579,3897.8357
2005-11-23 09:40:00,57.55,57.59,57.43,57.47,5949.328136219099,41.5212,41.5501,41.4347,41.4635,5949.3281
2005-11-23 09:45:00,57.47,57.53,57.47,57.51,2974.6640681095496,41.4635,41.5068,41.4635,41.4924,2974.6641
2005-11-23 09:50:00,57.51,57.51,57.44,57.51,6975.074366601702,41.4924,41.4924,41.4419,41.4924,6975.0744
2005-11-23 09:55:00,57.51,57.53,57.5,57.52,5539.029644066058,41.4924,41.5068,41.4852,41.4996,5539.0296
2005-11-23 10:00:00,57.52,57.57,57.49,57.57,9026.566827366907,41.4996,41.5357,41.478,41.5357,9026.5668
2005-11-23 10:05:00,57.57,57.57,57.48,57.51,4821.007282798236,41.5357,41.5357,41.4707,41.4924,4821.0073
2005-11-23 10:10:00,57.48,57.51,57.42,57.45,6257.0520053338805,41.4707,41.4924,41.4274,41.4491,6257.052
2005-11-23 10:15:00,57.46,57.49,57.46,57.48,2359.216329879988,41.4563,41.478,41.4563,41.4707,2359.2163
2005-11-23 10:20:00,57.47,57.49,57.45,57.49,2769.514822033029,41.4635,41.478,41.4491,41.478,2769.5148
2005-11-23 10:25:00,57.49,57.5,57.44,57.49,6769.925120525182,41.478,41.4852,41.4419,41.478,6769.9251
2005-11-23 10:30:00,57.47,57.56,57.39,57.43,8308.544466099087,41.4635,41.5285,41.4058,41.4347,8308.5445
2005-11-23 10:35:00,57.43,57.44,57.41,57.44,2359.216329879988,41.4347,41.4419,41.4202,41.4419,2359.2163
2005-11-23 10:40:00,57.44,57.46,57.43,57.45,2564.365575956508,41.4419,41.4563,41.4347,41.4491,2564.3656
2005-11-23 10:45:00,57.47,57.47,57.45,57.46,1948.9178377269463,41.4635,41.4635,41.4491,41.4563,1948.9178
2005-11-23 10:50:00,57.45,57.46,57.42,57.43,4923.581905836496,41.4491,41.4563,41.4274,41.4347,4923.5819
2005-11-23 10:55:00,57.43,57.47,57.42,57.46,4308.134167606934,41.4347,41.4635,41.4274,41.4563,4308.1342
2005-11-23 11:00:00,57.46,57.46,57.42,57.46,8308.544466099087,41.4563,41.4563,41.4274,41.4563,8308.5445
2005-11-23 11:05:00,57.46,57.47,57.43,57.43,2872.089445071289,41.4563,41.4635,41.4347,41.4347,2872.0894
2005-11-23 11:10:00,57.45,57.46,57.44,57.44,1025.7462303826032,41.4491,41.4563,41.4419,41.4419,1025.7462
2005-11-23 11:15:00,57.45,57.46,57.44,57.46,16001.641193968611,41.4491,41.4563,41.4419,41.4563,16001.6412
2005-11-23 11:20:00,57.46,57.54,57.45,57.54,6564.775874448661,41.4563,41.514,41.4491,41.514,6564.7759
2005-11-23 11:25:00,57.53,57.56,57.45,57.51,7077.648989639963,41.5068,41.5285,41.4491,41.4924,7077.649
2005-11-23 11:30:00,57.52,57.54,57.49,57.5,5436.455021027798,41.4996,41.514,41.478,41.4852,5436.455
2005-11-23 11:35:00,57.5,57.5,57.49,57.5,1641.1939686121652,41.4852,41.4852,41.478,41.4852,1641.194
2005-11-23 11:40:00,57.51,57.53,57.5,57.52,1743.7685916504256,41.4924,41.5068,41.4852,41.4996,1743.7686
2005-11-23 11:45:00,57.53,57.57,57.52,57.57,2872.089445071289,41.5068,41.5357,41.4996,41.5357,2872.0894
2005-11-23 11:50:00,57.56,57.59,57.56,57.59,5949.328136219099,41.5285,41.5501,41.5285,41.5501,5949.3281
2005-11-23 11:55:00,57.59,57.59,57.52,57.52,5744.178890142579,41.5501,41.5501,41.4996,41.4996,5744.1789
2005-11-23 12:00:00,57.54,57.54,57.48,57.5,2564.365575956508,41.514,41.514,41.4707,41.4852,2564.3656
2005-11-23 12:05:00,57.5,57.55,57.5,57.55,20822.648476766848,41.4852,41.5212,41.4852,41.5212,20822.6485
2005-11-23 12:10:00,57.56,57.6,57.52,57.57,38773.2075084624,41.5285,41.5573,41.4996,41.5357,38773.2075
2005-11-23 12:15:00,57.57,57.59,57.55,57.57,5949.328136219099,41.5357,41.5501,41.5212,41.5357,5949.3281
2005-11-23 12:20:00,57.55,57.57,57.54,57.56,4615.858036721715,41.5212,41.5357,41.514,41.5285,4615.858
2005-11-23 12:25:00,57.55,57.55,57.52,57.52,1333.4700994973844,41.5212,41.5212,41.4996,41.4996,1333.4701
2005-11-23 12:30:00,57.52,57.64,57.52,57.6,6975.074366601702,41.4996,41.5862,41.4996,41.5573,6975.0744
2005-11-23 12:35:00,57.56,57.6,57.52,57.52,4513.283413683455,41.5285,41.5573,41.4996,41.4996,4513.2834
2005-11-23 12:40:00,57.51,57.52,57.51,57.51,1333.4700994973844,41.4924,41.4996,41.4924,41.4924,1333.4701
2005-11-23 12:45:00,57.51,57.58,57.49,57.58,4308.134167606934,41.4924,41.5429,41.478,41.5429,4308.1342
2005-11-23 12:50:00,57.59,57.59,57.5,57.5,1948.9178377269463,41.5501,41.5501,41.4852,41.4852,1948.9178
2005-11-23 12:55:00,57.5,57.5,57.48,57.48,615.447738229562,41.4852,41.4852,41.4707,41.4707,615.4477
2005-11-23 13:00:00,57.49,57.52,57.48,57.51,3384.962560262591,41.478,41.4996,41.4707,41.4924,3384.9626
2005-11-23 13:05:00,57.51,57.52,57.49,57.49,1436.0447225356447,41.4924,41.4996,41.478,41.478,1436.0447
2005-11-23 13:10:00,57.49,57.51,57.49,57.49,1128.3208534208636,41.478,41.4924,41.478,41.478,1128.3209
2005-11-23 13:15:00,57.51,57.51,57.5,57.5,1333.4700994973844,41.4924,41.4924,41.4852,41.4852,1333.4701
2005-11-23 13:20:00,57.5,57.52,57.49,57.52,1538.6193455739049,41.4852,41.4996,41.478,41.4996,1538.6193
2005-11-23 13:25:00,57.52,57.52,57.51,57.52,1538.6193455739049,41.4996,41.4996,41.4924,41.4996,1538.6193
2005-11-23 13:30:00,57.53,57.56,57.53,57.55,2154.067083803467,41.5068,41.5285,41.5068,41.5212,2154.0671
2005-11-23 13:35:00,57.55,57.58,57.52,57.58,57031.490409272745,41.5212,41.5429,41.4996,41.5429,57031.4904
2005-11-23 13:40:00,57.59,57.59,57.56,57.56,3384.962560262591,41.5501,41.5501,41.5285,41.5285,3384.9626
2005-11-23 13:45:00,57.52,57.6,57.52,57.6,136937.12175607754,41.4996,41.5573,41.4996,41.5573,136937.1218
2005-11-23 13:50:00,57.6,57.64,57.59,57.64,2256.6417068417272,41.5573,41.5862,41.5501,41.5862,2256.6417
2005-11-23 13:55:00,57.64,57.68,57.64,57.68,3897.8356754538927,41.5862,41.615,41.5862,41.615,3897.8357
2005-11-23 14:00:00,57.68,57.7,57.67,57.7,5949.328136219099,41.615,41.6295,41.6078,41.6295,5949.3281
2005-11-23 14:05:00,57.68,57.68,57.6,57.68,5539.029644066058,41.615,41.615,41.5573,41.615,5539.0296
2005-11-23 14:10:00,57.71,57.71,57.6,57.63,10975.484665093856,41.6367,41.6367,41.5573,41.579,10975.4847
2005-11-23 14:15:00,57.64,57.7,57.64,57.69,2564.365575956508,41.5862,41.6295,41.5862,41.6222,2564.3656
2005-11-23 14:20:00,57.68,57.86,57.68,57.82,9231.71607344343,41.615,41.7449,41.615,41.716,9231.7161
2005-11-23 14:25:00,57.82,57.87,57.8,57.84,3384.962560262591,41.716,41.7521,41.7016,41.7305,3384.9626
2005-11-23 14:30:00,57.85,57.89,57.84,57.88,1743.7685916504256,41.7377,41.7665,41.7305,41.7593,1743.7686
2005-11-23 14:35:00,57.88,57.9,57.88,57.9,3282.3879372243305,41.7593,41.7738,41.7593,41.7738,3282.3879
2005-11-23 14:40:00,57.91,57.91,57.88,57.91,2769.514822033029,41.781,41.781,41.7593,41.781,2769.5148
2005-11-23 14:45:00,57.9,57.91,57.88,57.91,3179.8133141860703,41.7738,41.781,41.7593,41.781,3179.8133
2005-11-23 14:50:00,57.92,57.95,57.92,57.95,3590.111806339112,41.7882,41.8098,41.7882,41.8098,3590.1118
2005-11-23 14:55:00,57.94,57.94,57.87,57.88,2769.514822033029,41.8026,41.8026,41.7521,41.7593,2769.5148
2005-11-23 15:00:00,57.9,57.9,57.84,57.84,3487.537183300851,41.7738,41.7738,41.7305,41.7305,3487.5372
2005-11-23 15:05:00,57.82,57.84,57.81,57.82,2974.6640681095496,41.716,41.7305,41.7088,41.716,2974.6641
2005-11-23 15:10:00,57.79,57.79,57.67,57.74,7590.522104831264,41.6944,41.6944,41.6078,41.6583,7590.5221
2005-11-23 15:15:00,57.74,57.77,57.66,57.68,12001.23089547646,41.6583,41.68,41.6006,41.615,12001.2309
2005-11-23 15:20:00,57.68,57.77,57.68,57.77,6769.925120525182,41.615,41.68,41.615,41.68,6769.9251
2005-11-23 15:25:00,57.76,57.76,57.7,57.7,3487.537183300851,41.6728,41.6728,41.6295,41.6295,3487.5372
2005-11-23 15:30:00,57.69,57.75,57.68,57.72,6462.201251410401,41.6222,41.6655,41.615,41.6439,6462.2013
2005-11-23 15:35:00,57.73,57.75,57.68,57.71,3487.537183300851,41.6511,41.6655,41.615,41.6367,3487.5372
2005-11-23 15:40:00,57.71,57.73,57.7,57.72,3282.3879372243305,41.6367,41.6511,41.6295,41.6439,3282.3879
2005-11-23 15:45:00,57.74,57.76,57.73,57.75,6359.626628372141,41.6583,41.6728,41.6511,41.6655,6359.6266
2005-11-23 15:50:00,57.75,57.75,57.71,57.71,5333.880397989537,41.6655,41.6655,41.6367,41.6367,5333.8804
2005-11-23 15:55:00,57.71,57.72,57.7,57.71,12821.82787978254,41.6367,41.6439,41.6295,41.6367,12821.8279
2005-11-25 09:30:00,57.88,57.89,57.68,57.83,22976.71556057032,41.7593,41.7665,41.615,41.7233,22976.7156
2005-11-25 09:35:00,57.85,57.89,57.77,57.84,5231.305774951277,41.7377,41.7665,41.68,41.7305,5231.3058
2005-11-25 09:40:00,57.84,57.89,57.79,57.87,4821.007282798236,41.7305,41.7665,41.6944,41.7521,4821.0073
2005-11-25 09:45:00,57.87,57.88,57.85,57.85,1743.7685916504256,41.7521,41.7593,41.7377,41.7377,1743.7686
2005-11-25 09:50:00,57.8,57.87,57.77,57.87,9642.014565596472,41.7016,41.7521,41.68,41.7521,9642.0146
2005-11-25 09:55:00,57.86,57.86,57.81,57.83,2154.067083803467,41.7449,41.7449,41.7088,41.7233,2154.0671
2005-11-25 10:00:00,57.83,57.83,57.81,57.81,1948.9178377269463,41.7233,41.7233,41.7088,41.7088,1948.9178
2005-11-25 10:05:00,57.81,57.82,57.81,57.82,8103.395220022566,41.7088,41.716,41.7088,41.716,8103.3952
2005-11-25 10:10:00,57.81,57.81,57.77,57.77,3692.686429377372,41.7088,41.7088,41.68,41.68,3692.6864
2005-11-25 10:15:00,57.77,57.81,57.76,57.76,7693.096727869524,41.68,41.7088,41.6728,41.6728,7693.0967
2005-11-25 10:20:00,57.76,57.77,57.71,57.74,5744.178890142579,41.6728,41.68,41.6367,41.6583,5744.1789
2005-11-25 10:25:00,57.68,57.71,57.62,57.67,6564.775874448661,41.615,41.6367,41.5717,41.6078,6564.7759
2005-11-25 10:30:00,57.67,57.68,57.62,57.62,4821.007282798236,41.6078,41.615,41.5717,41.5717,4821.0073
2005-11-25 10:35:00,57.62,57.63,57.59,57.62,7898.245973946045,41.5717,41.579,41.5501,41.5717,7898.246
2005-11-25 10:40:00,57.62,57.68,57.62,57.64,11180.633911170376,41.5717,41.615,41.5717,41.5862,11180.6339
2005-11-25 10:45:00,57.64,57.64,57.6,57.63,2051.4924607652065,41.5862,41.5862,41.5573,41.579,2051.4925
2005-11-25 10:50:00,57.62,57.66,57.59,57.64,6051.902759257359,41.5717,41.6006,41.5501,41.5862,6051.9028
2005-11-25 10:55:00,57.59,57.66,57.59,57.63,7487.947481793004,41.5501,41.6006,41.5501,41.579,7487.9475
2005-11-25 11:00:00,57.63,57.63,57.6,57.61,5231.305774951277,41.579,41.579,41.5573,41.5645,5231.3058
2005-11-25 11:05:00,57.62,57.63,57.6,57.6,5128.731151913016,41.5717,41.579,41.5573,41.5573,5128.7312
2005-11-25 11:10:00,57.6,57.62,57.59,57.59,7180.223612678223,41.5573,41.5717,41.5501,41.5501,7180.2236
2005-11-25 11:15:00,57.6,57.6,57.58,57.58,2359.216329879988,41.5573,41.5573,41.5429,41.5429,2359.2163
2005-11-25 11:20:00,57.58,57.59,57.56,57.57,9744.58918863473,41.5429,41.5501,41.5285,41.5357,9744.5892
2005-11-25 11:25:00,57.57,57.6,57.57,57.59,5333.880397989537,41.5357,41.5573,41.5357,41.5501,5333.8804
2005-11-25 11:30:00,57.59,57.6,57.58,57.6,1846.343214688686,41.5501,41.5573,41.5429,41.5573,1846.3432
2005-11-25 11:35:00,57.6,57.62,57.6,57.6,3384.962560262591,41.5573,41.5717,41.5573,41.5573,3384.9626
2005-11-25 11:40:00,57.6,57.6,57.58,57.58,2051.4924607652065,41.5573,41.5573,41.5429,41.5429,2051.4925
2005-11-25 11:45:00,57.57,57.6,57.57,57.59,1948.9178377269463,41.5357,41.5573,41.5357,41.5501,1948.9178
2005-11-25 11:50:00,57.57,57.61,57.57,57.61,30259.5137962868,41.5357,41.5645,41.5357,41.5645,30259.5138
2005-11-25 11:55:00,57.61,57.62,57.59,57.59,2769.514822033029,41.5645,41.5717,41.5501,41.5501,2769.5148
2005-11-25 12:00:00,57.59,57.61,57.59,57.61,4205.559544568673,41.5501,41.5645,41.5501,41.5645,4205.5595
2005-11-25 12:05:00,57.61,57.61,57.55,57.56,2256.6417068417272,41.5645,41.5645,41.5212,41.5285,2256.6417
2005-11-25 12:10:00,57.59,57.62,57.58,57.59,29849.215304133755,41.5501,41.5717,41.5429,41.5501,29849.2153
2005-11-25 12:15:00,57.58,57.59,57.56,57.59,1538.6193455739049,41.5429,41.5501,41.5285,41.5501,1538.6193
2005-11-25 12:20:00,57.54,57.58,57.52,57.55,3795.261052415632,41.514,41.5429,41.4996,41.5212,3795.2611
2005-11-25 12:25:00,57.54,57.56,57.54,57.55,923.171607344343,41.514,41.5285,41.514,41.5212,923.1716
2005-11-25 12:30:00,57.57,57.57,57.53,57.57,37439.73740896502,41.5357,41.5357,41.5068,41.5357,37439.7374
2005-11-25 12:35:00,57.57,57.58,57.54,57.57,6872.499743563442,41.5357,41.5429,41.514,41.5357,6872.4997
2005-11-25 12:40:00,57.57,57.63,57.57,57.63,14257.872602318186,41.5357,41.579,41.5357,41.579,14257.8726
2005-11-25 12:45:00,57.64,57.64,57.58,57.58,4410.708790645194,41.5862,41.5862,41.5429,41.5429,4410.7088
2005-11-25 12:50:00,57.58,57.62,57.58,57.59,4410.708790645194,41.5429,41.5717,41.5429,41.5501,4410.7088
2005-11-25 12:55:00,57.6,57.63,57.55,57.58,7077.648989639963,41.5573,41.579,41.5212,41.5429,7077.649
2005-11-25 13:00:00,57.62,57.62,57.62,57.62,16822.238178274692,41.5717,41.5717,41.5717,41.5717,16822.2382
2005-11-25 13:05:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 13:10:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 13:15:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 13:20:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 13:25:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 13:30:00,57.62,57.62,57.62,57.62,102.57462303826031,41.5717,41.5717,41.5717,41.5717,102.5746
2005-11-25 13:35:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 13:40:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 13:45:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 13:50:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 13:55:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 14:00:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 14:05:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 14:10:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 14:15:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 14:20:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 14:25:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 14:30:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 14:35:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 14:40:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 14:45:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 14:50:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 14:55:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 15:00:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 15:05:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 15:10:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 15:15:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 15:20:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 15:25:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 15:30:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 15:35:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 15:40:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 15:45:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 15:50:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-25 15:55:00,57.62,57.62,57.62,57.62,0.0,41.5717,41.5717,41.5717,41.5717,0.0
2005-11-28 09:30:00,57.41,57.6,57.39,57.59,38260.3343932711,41.4202,41.5573,41.4058,41.5501,38260.3344
2005-11-28 09:35:00,57.59,57.62,57.52,57.56,11693.507026361678,41.5501,41.5717,41.4996,41.5285,11693.507
2005-11-28 09:40:00,57.53,57.62,57.48,57.52,95907.2725407734,41.5068,41.5717,41.4707,41.4996,95907.2725
2005-11-28 09:45:00,57.47,57.52,57.32,57.32,27489.99897425377,41.4635,41.4996,41.3553,41.3553,27489.999
2005-11-28 09:50:00,57.33,57.43,57.27,57.43,10667.760795979077,41.3625,41.4347,41.3192,41.4347,10667.7608
2005-11-28 09:55:00,57.43,57.43,57.24,57.37,10052.313057749512,41.4347,41.4347,41.2976,41.3914,10052.3131
2005-11-28 10:00:00,57.36,57.44,57.36,57.41,6769.925120525182,41.3842,41.4419,41.3842,41.4202,6769.9251
2005-11-28 10:05:00,57.41,57.5,57.41,57.46,5436.455021027798,41.4202,41.4852,41.4202,41.4563,5436.455
2005-11-28 10:10:00,57.45,57.47,57.42,57.44,3897.8356754538927,41.4491,41.4635,41.4274,41.4419,3897.8357
2005-11-28 10:15:00,57.41,57.45,57.4,57.42,2974.6640681095496,41.4202,41.4491,41.413,41.4274,2974.6641
2005-11-28 10:20:00,57.43,57.43,57.37,57.41,4410.708790645194,41.4347,41.4347,41.3914,41.4202,4410.7088
2005-11-28 10:25:00,57.42,57.43,57.37,57.39,5949.328136219099,41.4274,41.4347,41.3914,41.4058,5949.3281
2005-11-28 10:30:00,57.39,57.4,57.32,57.36,7487.947481793004,41.4058,41.413,41.3553,41.3842,7487.9475
2005-11-28 10:35:00,57.36,57.41,57.35,57.41,16206.790440045132,41.3842,41.4202,41.3769,41.4202,16206.7904
2005-11-28 10:40:00,57.4,57.43,57.39,57.42,4821.007282798236,41.413,41.4347,41.4058,41.4274,4821.0073
2005-11-28 10:45:00,57.42,57.57,57.42,57.56,6769.925120525182,41.4274,41.5357,41.4274,41.5285,6769.9251
2005-11-28 10:50:00,57.57,57.58,57.52,57.54,15693.91732485383,41.5357,41.5429,41.4996,41.514,15693.9173
2005-11-28 10:55:00,57.53,57.54,57.48,57.48,3795.261052415632,41.5068,41.514,41.4707,41.4707,3795.2611
2005-11-28 11:00:00,57.48,57.53,57.44,57.53,6051.902759257359,41.4707,41.5068,41.4419,41.5068,6051.9028
2005-11-28 11:05:00,57.52,57.53,57.49,57.53,6975.074366601702,41.4996,41.5068,41.478,41.5068,6975.0744
2005-11-28 11:10:00,57.54,57.56,57.51,57.55,6769.925120525182,41.514,41.5285,41.4924,41.5212,6769.9251
2005-11-28 11:15:00,57.5,57.6,57.5,57.58,4923.581905836496,41.4852,41.5573,41.4852,41.5429,4923.5819
2005-11-28 11:20:00,57.57,57.58,57.55,57.57,6975.074366601702,41.5357,41.5429,41.5212,41.5357,6975.0744
2005-11-28 11:25:00,57.57,57.58,57.47,57.52,10565.186172940814,41.5357,41.5429,41.4635,41.4996,10565.1862
2005-11-28 11:30:00,57.52,57.61,57.52,57.61,8718.842958252128,41.4996,41.5645,41.4996,41.5645,8718.843
2005-11-28 11:35:00,57.6,57.61,57.45,57.5,17129.962047389476,41.5573,41.5645,41.4491,41.4852,17129.962
2005-11-28 11:40:00,57.5,57.59,57.5,57.57,6667.350497486921,41.4852,41.5501,41.4852,41.5357,6667.3505
2005-11-28 11:45:00,57.56,57.61,57.54,57.61,6769.925120525182,41.5285,41.5645,41.514,41.5645,6769.9251
2005-11-28 11:50:00,57.61,57.66,57.6,57.66,10257.462303826032,41.5645,41.6006,41.5573,41.6006,10257.4623
2005-11-28 11:55:00,57.65,57.66,57.58,57.58,4205.559544568673,41.5934,41.6006,41.5429,41.5429,4205.5595
2005-11-28 12:00:00,57.55,57.59,57.55,57.59,8718.842958252128,41.5212,41.5501,41.5212,41.5501,8718.843
2005-11-28 12:05:00,57.59,57.61,57.56,57.59,5539.029644066058,41.5501,41.5645,41.5285,41.5501,5539.0296
2005-11-28 12:10:00,57.59,57.59,57.52,57.53,9949.738434711251,41.5501,41.5501,41.4996,41.5068,9949.7384
2005-11-28 12:15:00,57.54,57.57,57.53,57.54,8718.842958252128,41.514,41.5357,41.5068,41.514,8718.843
2005-11-28 12:20:00,57.55,57.55,57.52,57.52,5231.305774951277,41.5212,41.5212,41.4996,41.4996,5231.3058
2005-11-28 12:25:00,57.52,57.59,57.52,57.59,9129.14145040517,41.4996,41.5501,41.4996,41.5501,9129.1415
2005-11-28 12:30:00,57.57,57.61,57.57,57.6,5436.455021027798,41.5357,41.5645,41.5357,41.5573,5436.455
2005-11-28 12:35:00,57.6,57.61,57.59,57.6,5436.455021027798,41.5573,41.5645,41.5501,41.5573,5436.455
2005-11-28 12:40:00,57.6,57.68,57.6,57.68,11796.081649399935,41.5573,41.615,41.5573,41.615,11796.0816
2005-11-28 12:45:00,57.68,57.68,57.66,57.66,6769.925120525182,41.615,41.615,41.6006,41.6006,6769.9251
2005-11-28 12:50:00,57.66,57.68,57.66,57.68,23797.3125448764,41.6006,41.615,41.6006,41.615,23797.3125
2005-11-28 12:55:00,57.67,57.7,57.65,57.65,5333.880397989537,41.6078,41.6295,41.5934,41.5934,5333.8804
2005-11-28 13:00:00,57.65,57.69,57.65,57.69,7590.522104831264,41.5934,41.6222,41.5934,41.6222,7590.5221
2005-11-28 13:05:00,57.7,57.72,57.68,57.71,15796.491947892093,41.6295,41.6439,41.615,41.6367,15796.4919
2005-11-28 13:10:00,57.71,57.72,57.68,57.71,10565.186172940814,41.6367,41.6439,41.615,41.6367,10565.1862
2005-11-28 13:15:00,57.71,57.72,57.68,57.7,6462.201251410401,41.6367,41.6439,41.615,41.6295,6462.2013
2005-11-28 13:20:00,57.7,57.72,57.68,57.72,4821.007282798236,41.6295,41.6439,41.615,41.6439,4821.0073
2005-11-28 13:25:00,57.72,57.73,57.71,57.73,8411.119089137346,41.6439,41.6511,41.6367,41.6511,8411.1191
2005-11-28 13:30:00,57.73,57.73,57.71,57.72,5539.029644066058,41.6511,41.6511,41.6367,41.6439,5539.0296
2005-11-28 13:35:00,57.72,57.73,57.59,57.64,17950.559031695557,41.6439,41.6511,41.5501,41.5862,17950.559
2005-11-28 13:40:00,57.67,57.74,57.64,57.72,6462.201251410401,41.6078,41.6583,41.5862,41.6439,6462.2013
2005-11-28 13:45:00,57.73,57.74,57.71,57.74,4821.007282798236,41.6511,41.6583,41.6367,41.6583,4821.0073
2005-11-28 13:50:00,57.73,57.74,57.7,57.7,2564.365575956508,41.6511,41.6583,41.6295,41.6295,2564.3656
2005-11-28 13:55:00,57.69,57.75,57.69,57.7,9847.163811672992,41.6222,41.6655,41.6222,41.6295,9847.1638
2005-11-28 14:00:00,57.71,57.71,57.65,57.68,8000.820596984306,41.6367,41.6367,41.5934,41.615,8000.8206
2005-11-28 14:05:00,57.68,57.68,57.62,57.64,9847.163811672992,41.615,41.615,41.5717,41.5862,9847.1638
2005-11-28 14:10:00,57.64,57.68,57.64,57.68,6872.499743563442,41.5862,41.615,41.5862,41.615,6872.4997
2005-11-28 14:15:00,57.67,57.68,57.52,57.53,15283.61883270079,41.6078,41.615,41.4996,41.5068,15283.6188
2005-11-28 14:20:00,57.54,57.6,57.53,57.6,3487.537183300851,41.514,41.5573,41.5068,41.5573,3487.5372
2005-11-28 14:25:00,57.6,57.68,57.6,57.65,7077.648989639963,41.5573,41.615,41.5573,41.5934,7077.649
2005-11-28 14:30:00,57.65,57.65,57.63,57.65,6872.499743563442,41.5934,41.5934,41.579,41.5934,6872.4997
2005-11-28 14:35:00,57.66,57.72,57.66,57.7,9231.71607344343,41.6006,41.6439,41.6006,41.6295,9231.7161
2005-11-28 14:40:00,57.69,57.73,57.69,57.72,12103.80551851472,41.6222,41.6511,41.6222,41.6439,12103.8055
2005-11-28 14:45:00,57.72,57.72,57.69,57.72,4718.432659759975,41.6439,41.6439,41.6222,41.6439,4718.4327
2005-11-28 14:50:00,57.73,57.76,57.73,57.76,9436.86531951995,41.6511,41.6728,41.6511,41.6728,9436.8653
2005-11-28 14:55:00,57.76,57.79,57.73,57.74,6975.074366601702,41.6728,41.6944,41.6511,41.6583,6975.0744
2005-11-28 15:00:00,57.73,57.78,57.72,57.76,8103.395220022566,41.6511,41.6872,41.6439,41.6728,8103.3952
2005-11-28 15:05:00,57.76,57.79,57.75,57.78,4718.432659759975,41.6728,41.6944,41.6655,41.6872,4718.4327
2005-11-28 15:10:00,57.79,57.79,57.76,57.77,9231.71607344343,41.6944,41.6944,41.6728,41.68,9231.7161
2005-11-28 15:15:00,57.76,57.76,57.7,57.73,61955.07231510924,41.6728,41.6728,41.6295,41.6511,61955.0723
2005-11-28 15:20:00,57.72,57.75,57.7,57.71,7693.096727869524,41.6439,41.6655,41.6295,41.6367,7693.0967
2005-11-28 15:25:00,57.69,57.69,57.68,57.69,6257.0520053338805,41.6222,41.6222,41.615,41.6222,6257.052
2005-11-28 15:30:00,57.7,57.7,57.68,57.68,14257.872602318186,41.6295,41.6295,41.615,41.615,14257.8726
2005-11-28 15:35:00,57.68,57.68,57.59,57.66,142783.87526925837,41.615,41.615,41.5501,41.6006,142783.8753
2005-11-28 15:40:00,57.64,57.68,57.62,57.65,9744.58918863473,41.5862,41.615,41.5717,41.5934,9744.5892
2005-11-28 15:45:00,57.65,57.67,57.63,57.65,9231.71607344343,41.5934,41.6078,41.579,41.5934,9231.7161
2005-11-28 15:50:00,57.65,57.67,57.6,57.64,8718.842958252128,41.5934,41.6078,41.5573,41.5862,8718.843
2005-11-28 15:55:00,57.63,57.66,57.59,57.66,17847.984408657296,41.579,41.6006,41.5501,41.6006,17847.9844
2005-11-29 09:30:00,57.83,57.86,57.78,57.86,21540.670838034668,41.7233,41.7449,41.6872,41.7449,21540.6708
2005-11-29 09:35:00,57.86,57.89,57.86,57.88,7385.372858754744,41.7449,41.7665,41.7449,41.7593,7385.3729
2005-11-29 09:40:00,57.88,57.89,57.73,57.78,16104.215817006872,41.7593,41.7665,41.6511,41.6872,16104.2158
2005-11-29 09:45:00,57.78,57.86,57.78,57.79,10462.611549902556,41.6872,41.7449,41.6872,41.6944,10462.6115
2005-11-29 09:50:00,57.81,57.85,57.78,57.79,14155.297979279923,41.7088,41.7377,41.6872,41.6944,14155.298
2005-11-29 09:55:00,57.79,57.83,57.76,57.79,6462.201251410401,41.6944,41.7233,41.6728,41.6944,6462.2013
2005-11-29 10:00:00,57.82,57.82,57.62,57.68,30874.96153451636,41.716,41.716,41.5717,41.615,30874.9615
2005-11-29 10:05:00,57.68,57.73,57.62,57.68,9744.58918863473,41.615,41.6511,41.5717,41.615,9744.5892
2005-11-29 10:10:00,57.68,57.7,57.63,57.66,14463.021848394706,41.615,41.6295,41.579,41.6006,14463.0218
2005-11-29 10:15:00,57.65,57.66,57.63,57.63,8513.693712175607,41.5934,41.6006,41.579,41.579,8513.6937
2005-11-29 10:20:00,57.63,57.67,57.6,57.62,9334.29069648169,41.579,41.6078,41.5573,41.5717,9334.2907
2005-11-29 10:25:00,57.62,57.67,57.61,57.67,7795.671350907785,41.5717,41.6078,41.5645,41.6078,7795.6714
2005-11-29 10:30:00,57.71,57.71,57.64,57.66,5231.305774951277,41.6367,41.6367,41.5862,41.6006,5231.3058
2005-11-29 10:35:00,57.65,57.74,57.64,57.74,5231.305774951277,41.5934,41.6583,41.5862,41.6583,5231.3058
2005-11-29 10:40:00,57.74,57.74,57.68,57.68,7385.372858754744,41.6583,41.6583,41.615,41.615,7385.3729
2005-11-29 10:45:00,57.68,57.71,57.68,57.68,3795.261052415632,41.615,41.6367,41.615,41.615,3795.2611
2005-11-29 10:50:00,57.68,57.68,57.62,57.66,7385.372858754744,41.615,41.615,41.5717,41.6006,7385.3729
2005-11-29 10:55:00,57.68,57.7,57.66,57.69,3692.686429377372,41.615,41.6295,41.6006,41.6222,3692.6864
2005-11-29 11:00:00,57.7,57.73,57.66,57.72,37952.61052415632,41.6295,41.6511,41.6006,41.6439,37952.6105
2005-11-29 11:05:00,57.71,57.72,57.66,57.66,8103.395220022566,41.6367,41.6439,41.6006,41.6006,8103.3952
2005-11-29 11:10:00,57.67,57.74,57.62,57.74,7487.947481793004,41.6078,41.6583,41.5717,41.6583,7487.9475
2005-11-29 11:15:00,57.76,57.76,57.71,57.72,4000.410298492153,41.6728,41.6728,41.6367,41.6439,4000.4103
2005-11-29 11:20:00,57.72,57.76,57.68,57.72,63903.99015283619,41.6439,41.6728,41.615,41.6439,63903.9902
2005-11-29 11:25:00,57.73,57.75,57.68,57.69,3282.3879372243305,41.6511,41.6655,41.615,41.6222,3282.3879
2005-11-29 11:30:00,57.69,57.73,57.68,57.7,8205.969843060826,41.6222,41.6511,41.615,41.6295,8205.9698
2005-11-29 11:35:00,57.7,57.76,57.68,57.75,5641.604267104318,41.6295,41.6728,41.615,41.6655,5641.6043
2005-11-29 11:40:00,57.74,57.74,57.45,57.57,38260.3343932711,41.6583,41.6583,41.4491,41.5357,38260.3344
2005-11-29 11:45:00,57.53,57.65,57.53,57.61,10257.462303826032,41.5068,41.5934,41.5068,41.5645,10257.4623
2005-11-29 11:50:00,57.6,57.6,57.54,57.57,7180.223612678223,41.5573,41.5573,41.514,41.5357,7180.2236
2005-11-29 11:55:00,57.57,57.59,57.53,57.53,32721.304749205046,41.5357,41.5501,41.5068,41.5068,32721.3047
2005-11-29 12:00:00,57.53,57.57,57.53,57.57,4102.984921530413,41.5068,41.5357,41.5068,41.5357,4102.9849
2005-11-29 12:05:00,57.56,57.62,57.56,57.61,3487.537183300851,41.5285,41.5717,41.5285,41.5645,3487.5372
2005-11-29 12:10:00,57.61,57.66,57.59,57.64,7385.372858754744,41.5645,41.6006,41.5501,41.5862,7385.3729
2005-11-29 12:15:00,57.63,57.63,57.55,57.62,4923.581905836496,41.579,41.579,41.5212,41.5717,4923.5819
2005-11-29 12:20:00,57.62,57.64,57.51,57.58,14257.872602318186,41.5717,41.5862,41.4924,41.5429,14257.8726
2005-11-29 12:25:00,57.59,57.66,57.58,57.66,4615.858036721715,41.5501,41.6006,41.5429,41.6006,4615.858
2005-11-29 12:30:00,57.66,57.68,57.63,57.63,8411.119089137346,41.6006,41.615,41.579,41.579,8411.1191
2005-11-29 12:35:00,57.63,57.65,57.62,57.65,8923.992204328648,41.579,41.5934,41.5717,41.5934,8923.9922
2005-11-29 12:40:00,57.67,57.73,57.63,57.73,73135.70622627961,41.6078,41.6511,41.579,41.6511,73135.7062
2005-11-29 12:45:00,57.74,57.75,57.71,57.71,24002.46179095292,41.6583,41.6655,41.6367,41.6367,24002.4618
2005-11-29 12:50:00,57.71,57.72,57.7,57.7,2461.790952918248,41.6367,41.6439,41.6295,41.6295,2461.791
2005-11-29 12:55:00,57.7,57.75,57.68,57.7,4205.559544568673,41.6295,41.6655,41.615,41.6295,4205.5595
2005-11-29 13:00:00,57.71,57.71,57.7,57.7,3282.3879372243305,41.6367,41.6367,41.6295,41.6295,3282.3879
2005-11-29 13:05:00,57.7,57.73,57.7,57.73,1743.7685916504256,41.6295,41.6511,41.6295,41.6511,1743.7686
2005-11-29 13:10:00,57.71,57.71,57.69,57.69,1538.6193455739049,41.6367,41.6367,41.6222,41.6222,1538.6193
2005-11-29 13:15:00,57.69,57.71,57.68,57.7,2769.514822033029,41.6222,41.6367,41.615,41.6295,2769.5148
2005-11-29 13:20:00,57.7,57.71,57.68,57.7,5333.880397989537,41.6295,41.6367,41.615,41.6295,5333.8804
2005-11-29 13:25:00,57.69,57.69,57.65,57.68,4308.134167606934,41.6222,41.6222,41.5934,41.615,4308.1342
2005-11-29 13:30:00,57.68,57.68,57.65,57.65,3077.2386911478097,41.615,41.615,41.5934,41.5934,3077.2387
2005-11-29 13:35:00,57.64,57.7,57.61,57.67,24002.46179095292,41.5862,41.6295,41.5645,41.6078,24002.4618
2005-11-29 13:40:00,57.66,57.68,57.64,57.68,3384.962560262591,41.6006,41.615,41.5862,41.615,3384.9626
2005-11-29 13:45:00,57.68,57.68,57.65,57.65,2769.514822033029,41.615,41.615,41.5934,41.5934,2769.5148
2005-11-29 13:50:00,57.66,57.69,57.66,57.68,5641.604267104318,41.6006,41.6222,41.6006,41.615,5641.6043
2005-11-29 13:55:00,57.68,57.7,57.66,57.67,8308.544466099087,41.615,41.6295,41.6006,41.6078,8308.5445
2005-11-29 14:00:00,57.68,57.7,57.68,57.69,5231.305774951277,41.615,41.6295,41.615,41.6222,5231.3058
2005-11-29 14:05:00,57.69,57.69,57.66,57.68,2564.365575956508,41.6222,41.6222,41.6006,41.615,2564.3656
2005-11-29 14:10:00,57.68,57.69,57.68,57.69,2769.514822033029,41.615,41.6222,41.615,41.6222,2769.5148
2005-11-29 14:15:00,57.7,57.7,57.67,57.67,3384.962560262591,41.6295,41.6295,41.6078,41.6078,3384.9626
2005-11-29 14:20:00,57.68,57.68,57.63,57.68,12308.95476459124,41.615,41.615,41.579,41.615,12308.9548
2005-11-29 14:25:00,57.69,57.69,57.66,57.66,1538.6193455739049,41.6222,41.6222,41.6006,41.6006,1538.6193
2005-11-29 14:30:00,57.65,57.7,57.65,57.7,8103.395220022566,41.5934,41.6295,41.5934,41.6295,8103.3952
2005-11-29 14:35:00,57.7,57.7,57.66,57.68,6769.925120525182,41.6295,41.6295,41.6006,41.615,6769.9251
2005-11-29 14:40:00,57.67,57.72,57.67,57.7,27284.849728177247,41.6078,41.6439,41.6078,41.6295,27284.8497
2005-11-29 14:45:00,57.71,57.75,57.71,57.73,10257.462303826032,41.6367,41.6655,41.6367,41.6511,10257.4623
2005-11-29 14:50:00,57.73,57.73,57.71,57.71,2461.790952918248,41.6511,41.6511,41.6367,41.6367,2461.791
2005-11-29 14:55:00,57.71,57.72,57.69,57.7,2154.067083803467,41.6367,41.6439,41.6222,41.6295,2154.0671
2005-11-29 15:00:00,57.7,57.7,57.65,57.65,4308.134167606934,41.6295,41.6295,41.5934,41.5934,4308.1342
2005-11-29 15:05:00,57.65,57.67,57.62,57.66,6872.499743563442,41.5934,41.6078,41.5717,41.6006,6872.4997
2005-11-29 15:10:00,57.63,57.63,57.57,57.57,6975.074366601702,41.579,41.579,41.5357,41.5357,6975.0744
2005-11-29 15:15:00,57.58,57.62,57.58,57.62,3487.537183300851,41.5429,41.5717,41.5429,41.5717,3487.5372
2005-11-29 15:20:00,57.61,57.62,57.57,57.57,8411.119089137346,41.5645,41.5717,41.5357,41.5357,8411.1191
2005-11-29 15:25:00,57.58,57.65,57.58,57.64,6975.074366601702,41.5429,41.5934,41.5429,41.5862,6975.0744
2005-11-29 15:30:00,57.63,57.63,57.59,57.61,4923.581905836496,41.579,41.579,41.5501,41.5645,4923.5819
2005-11-29 15:35:00,57.61,57.61,57.57,57.59,6975.074366601702,41.5645,41.5645,41.5357,41.5501,6975.0744
2005-11-29 15:40:00,57.56,57.61,57.54,57.61,11898.656272438198,41.5285,41.5645,41.514,41.5645,11898.6563
2005-11-29 15:45:00,57.6,57.61,57.56,57.61,6051.902759257359,41.5573,41.5645,41.5285,41.5645,6051.9028
2005-11-29 15:50:00,57.6,57.64,57.58,57.64,8513.693712175607,41.5573,41.5862,41.5429,41.5862,8513.6937
2005-11-29 15:55:00,57.61,57.61,57.56,57.6,13642.424864088624,41.5645,41.5645,41.5285,41.5573,13642.4249
2005-11-30 09:30:00,58.01,58.27,57.96,58.01,74879.47481793004,41.8531,42.0407,41.817,41.8531,74879.4748
2005-11-30 09:35:00,58.03,58.17,57.94,57.95,16309.365063083393,41.8675,41.9686,41.8026,41.8098,16309.3651
2005-11-30 09:40:00,57.95,57.96,57.76,57.79,23387.01405272336,41.8098,41.817,41.6728,41.6944,23387.0141
2005-11-30 09:45:00,57.78,57.87,57.78,57.84,9539.43994255821,41.6872,41.7521,41.6872,41.7305,9539.4399
2005-11-30 09:50:00,57.84,57.88,57.83,57.84,17745.40978561904,41.7305,41.7593,41.7233,41.7305,17745.4098
2005-11-30 09:55:00,57.83,57.83,57.71,57.74,17129.962047389476,41.7233,41.7233,41.6367,41.6583,17129.962
2005-11-30 10:00:00,57.74,57.74,57.64,57.66,10872.910042055595,41.6583,41.6583,41.5862,41.6006,10872.91
2005-11-30 10:05:00,57.65,57.66,57.56,57.6,16309.365063083393,41.5934,41.6006,41.5285,41.5573,16309.3651
2005-11-30 10:10:00,57.61,57.63,57.59,57.62,10872.910042055595,41.5645,41.579,41.5501,41.5717,10872.91
2005-11-30 10:15:00,57.63,57.65,57.58,57.58,5436.455021027798,41.579,41.5934,41.5429,41.5429,5436.455
2005-11-30 10:20:00,57.57,57.6,57.54,57.55,16411.939686121652,41.5357,41.5573,41.514,41.5212,16411.9397
2005-11-30 10:25:00,57.55,57.55,57.52,57.53,18566.00676992512,41.5212,41.5212,41.4996,41.5068,18566.0068
2005-11-30 10:30:00,57.52,57.52,57.41,57.42,19078.87988511642,41.4996,41.4996,41.4202,41.4274,19078.8799
2005-11-30 10:35:00,57.43,57.43,57.37,57.37,10872.910042055595,41.4347,41.4347,41.3914,41.3914,10872.91
2005-11-30 10:40:00,57.36,57.39,57.35,57.39,12719.25325674428,41.3842,41.4058,41.3769,41.4058,12719.2533
2005-11-30 10:45:00,57.38,57.46,57.38,57.42,8616.268335213868,41.3986,41.4563,41.3986,41.4274,8616.2683
2005-11-30 10:50:00,57.42,57.42,57.37,57.39,7077.648989639963,41.4274,41.4274,41.3914,41.4058,7077.649
2005-11-30 10:55:00,57.39,57.46,57.38,57.45,12411.5293876295,41.4058,41.4563,41.3986,41.4491,12411.5294
2005-11-30 11:00:00,57.44,57.46,57.42,57.42,6154.47738229562,41.4419,41.4563,41.4274,41.4274,6154.4774
2005-11-30 11:05:00,57.42,57.5,57.42,57.49,16617.088932198174,41.4274,41.4852,41.4274,41.478,16617.0889
2005-11-30 11:10:00,57.5,57.51,57.43,57.45,7180.223612678223,41.4852,41.4924,41.4347,41.4491,7180.2236
2005-11-30 11:15:00,57.47,57.5,57.39,57.43,6462.201251410401,41.4635,41.4852,41.4058,41.4347,6462.2013
2005-11-30 11:20:00,57.42,57.48,57.42,57.48,14668.171094471229,41.4274,41.4707,41.4274,41.4707,14668.1711
2005-11-30 11:25:00,57.47,57.53,57.47,57.5,6359.626628372141,41.4635,41.5068,41.4635,41.4852,6359.6266
2005-11-30 11:30:00,57.5,57.55,57.47,57.47,11283.208534208636,41.4852,41.5212,41.4635,41.4635,11283.2085
2005-11-30 11:35:00,57.47,57.51,57.45,57.5,5231.305774951277,41.4635,41.4924,41.4491,41.4852,5231.3058
2005-11-30 11:40:00,57.49,57.52,57.49,57.5,10770.335419017334,41.478,41.4996,41.478,41.4852,10770.3354
2005-11-30 11:45:00,57.49,57.51,57.46,57.47,5846.753513180839,41.478,41.4924,41.4563,41.4635,5846.7535
2005-11-30 11:50:00,57.48,57.51,57.48,57.48,7898.245973946045,41.4707,41.4924,41.4707,41.4707,7898.246
2005-11-30 11:55:00,57.5,57.52,57.49,57.52,6359.626628372141,41.4852,41.4996,41.478,41.4996,6359.6266
2005-11-30 12:00:00,57.52,57.53,57.49,57.51,4821.007282798236,41.4996,41.5068,41.478,41.4924,4821.0073
2005-11-30 12:05:00,57.52,57.56,57.52,57.56,3590.111806339112,41.4996,41.5285,41.4996,41.5285,3590.1118
2005-11-30 12:10:00,57.54,57.56,57.54,57.55,3590.111806339112,41.514,41.5285,41.514,41.5212,3590.1118
2005-11-30 12:15:00,57.53,57.55,57.45,57.52,5744.178890142579,41.5068,41.5212,41.4491,41.4996,5744.1789
2005-11-30 12:20:00,57.5,57.53,57.49,57.52,2564.365575956508,41.4852,41.5068,41.478,41.4996,2564.3656
2005-11-30 12:25:00,57.49,57.51,57.49,57.51,3795.261052415632,41.478,41.4924,41.478,41.4924,3795.2611
2005-11-30 12:30:00,57.5,57.51,57.48,57.51,2359.216329879988,41.4852,41.4924,41.4707,41.4924,2359.2163
2005-11-30 12:35:00,57.49,57.5,57.47,57.5,1846.343214688686,41.478,41.4852,41.4635,41.4852,1846.3432
2005-11-30 12:40:00,57.48,57.5,57.47,57.49,7385.372858754744,41.4707,41.4852,41.4635,41.478,7385.3729
2005-11-30 12:45:00,57.49,57.56,57.49,57.56,6462.201251410401,41.478,41.5285,41.478,41.5285,6462.2013
2005-11-30 12:50:00,57.53,57.54,57.49,57.51,2769.514822033029,41.5068,41.514,41.478,41.4924,2769.5148
2005-11-30 12:55:00,57.52,57.52,57.5,57.52,4513.283413683455,41.4996,41.4996,41.4852,41.4996,4513.2834
2005-11-30 13:00:00,57.51,57.52,57.5,57.5,4513.283413683455,41.4924,41.4996,41.4852,41.4852,4513.2834
2005-11-30 13:05:00,57.51,57.52,57.5,57.51,3795.261052415632,41.4924,41.4996,41.4852,41.4924,3795.2611
2005-11-30 13:10:00,57.5,57.51,57.49,57.49,2461.790952918248,41.4852,41.4924,41.478,41.478,2461.791
2005-11-30 13:15:00,57.5,57.5,57.39,57.42,20207.200738537285,41.4852,41.4852,41.4058,41.4274,20207.2007
2005-11-30 13:20:00,57.41,57.42,57.29,57.3,10565.186172940814,41.4202,41.4274,41.3337,41.3409,10565.1862
2005-11-30 13:25:00,57.3,57.35,57.3,57.34,6769.925120525182,41.3409,41.3769,41.3409,41.3697,6769.9251
2005-11-30 13:30:00,57.33,57.41,57.32,57.4,6975.074366601702,41.3625,41.4202,41.3553,41.413,6975.0744
2005-11-30 13:35:00,57.4,57.45,57.4,57.44,10770.335419017334,41.413,41.4491,41.413,41.4419,10770.3354
2005-11-30 13:40:00,57.42,57.42,57.38,57.39,13847.574110165144,41.4274,41.4274,41.3986,41.4058,13847.5741
2005-11-30 13:45:00,57.41,57.41,57.39,57.39,4410.708790645194,41.4202,41.4202,41.4058,41.4058,4410.7088
2005-11-30 13:50:00,57.37,57.37,57.3,57.32,6564.775874448661,41.3914,41.3914,41.3409,41.3553,6564.7759
2005-11-30 13:55:00,57.31,57.33,57.3,57.31,19181.45450815468,41.3481,41.3625,41.3409,41.3481,19181.4545
2005-11-30 14:00:00,57.31,57.41,57.3,57.38,12103.80551851472,41.3481,41.4202,41.3409,41.3986,12103.8055
2005-11-30 14:05:00,57.38,57.4,57.33,57.38,9436.86531951995,41.3986,41.413,41.3625,41.3986,9436.8653
2005-11-30 14:10:00,57.37,57.42,57.37,57.41,8103.395220022566,41.3914,41.4274,41.3914,41.4202,8103.3952
2005-11-30 14:15:00,57.41,57.43,57.35,57.38,11180.633911170376,41.4202,41.4347,41.3769,41.3986,11180.6339
2005-11-30 14:20:00,57.39,57.41,57.32,57.41,4923.581905836496,41.4058,41.4202,41.3553,41.4202,4923.5819
2005-11-30 14:25:00,57.41,57.41,57.31,57.32,4000.410298492153,41.4202,41.4202,41.3481,41.3553,4000.4103
2005-11-30 14:30:00,57.32,57.35,57.28,57.28,5436.455021027798,41.3553,41.3769,41.3264,41.3264,5436.455
2005-11-30 14:35:00,57.28,57.31,57.26,57.28,16719.663555236435,41.3264,41.3481,41.312,41.3264,16719.6636
2005-11-30 14:40:00,57.28,57.29,57.26,57.26,5539.029644066058,41.3264,41.3337,41.312,41.312,5539.0296
2005-11-30 14:45:00,57.24,57.26,57.18,57.22,12719.25325674428,41.2976,41.312,41.2543,41.2832,12719.2533
2005-11-30 14:50:00,57.22,57.22,57.14,57.14,5949.328136219099,41.2832,41.2832,41.2254,41.2254,5949.3281
2005-11-30 14:55:00,57.13,57.13,57.1,57.13,19899.476869422502,41.2182,41.2182,41.1966,41.2182,19899.4769
2005-11-30 15:00:00,57.13,57.21,57.12,57.15,11590.932403323415,41.2182,41.2759,41.211,41.2326,11590.9324
2005-11-30 15:05:00,57.14,57.18,57.1,57.12,14565.596471432968,41.2254,41.2543,41.1966,41.211,14565.5965
2005-11-30 15:10:00,57.13,57.13,57.05,57.05,19181.45450815468,41.2182,41.2182,41.1605,41.1605,19181.4545
2005-11-30 15:15:00,57.05,57.07,57.03,57.06,13539.850241050364,41.1605,41.1749,41.1461,41.1677,13539.8502
2005-11-30 15:20:00,57.06,57.07,56.98,57.05,13026.977125859064,41.1677,41.1749,41.11,41.1605,13026.9771
2005-11-30 15:25:00,57.05,57.07,56.98,57.0,17437.685916504255,41.1605,41.1749,41.11,41.1244,17437.6859
2005-11-30 15:30:00,57.0,57.01,56.94,56.94,24002.46179095292,41.1244,41.1316,41.0811,41.0811,24002.4618
2005-11-30 15:35:00,56.94,56.94,56.89,56.89,18053.13365473381,41.0811,41.0811,41.0451,41.0451,18053.1337
2005-11-30 15:40:00,56.9,56.9,56.87,56.88,16719.663555236435,41.0523,41.0523,41.0306,41.0378,16719.6636
2005-11-30 15:45:00,56.9,56.9,56.84,56.85,19694.327623345984,41.0523,41.0523,41.009,41.0162,19694.3276
2005-11-30 15:50:00,56.85,56.85,56.83,56.83,39183.506000615445,41.0162,41.0162,41.0018,41.0018,39183.506
2005-11-30 15:55:00,56.84,56.89,56.79,56.85,65750.33336752487,41.009,41.0451,40.9729,41.0162,65750.3334
2005-12-01 09:30:00,56.84,57.01,56.84,56.97,25438.506513488563,41.009,41.1316,41.009,41.1028,25438.5065
2005-12-01 09:35:00,57.0,57.14,56.98,57.09,10154.887680787771,41.1244,41.2254,41.11,41.1894,10154.8877
2005-12-01 09:40:00,57.09,57.09,56.91,56.99,17540.260539542516,41.1894,41.1894,41.0595,41.1172,17540.2605
2005-12-01 09:45:00,56.99,57.13,56.99,57.07,12924.402502820802,41.1172,41.2182,41.1172,41.1749,12924.4025
2005-12-01 09:50:00,57.07,57.12,57.05,57.06,33541.90173351113,41.1749,41.211,41.1605,41.1677,33541.9017
2005-12-01 09:55:00,57.05,57.08,57.03,57.05,13744.999487126885,41.1605,41.1821,41.1461,41.1605,13744.9995
2005-12-01 10:00:00,57.02,57.08,56.99,56.99,8616.268335213868,41.1389,41.1821,41.1172,41.1172,8616.2683
2005-12-01 10:05:00,57.0,57.0,56.94,56.94,11796.081649399935,41.1244,41.1244,41.0811,41.0811,11796.0816
2005-12-01 10:10:00,56.96,57.0,56.96,56.99,6769.925120525182,41.0956,41.1244,41.0956,41.1172,6769.9251
2005-12-01 10:15:00,57.0,57.04,56.99,57.01,13950.148733203405,41.1244,41.1533,41.1172,41.1316,13950.1487
2005-12-01 10:20:00,57.01,57.01,56.93,56.93,14565.596471432968,41.1316,41.1316,41.0739,41.0739,14565.5965
2005-12-01 10:25:00,56.93,56.95,56.86,56.86,13847.574110165144,41.0739,41.0884,41.0234,41.0234,13847.5741
2005-12-01 10:30:00,56.87,56.9,56.83,56.87,17437.685916504255,41.0306,41.0523,41.0018,41.0306,17437.6859
2005-12-01 10:35:00,56.87,56.88,56.8,56.81,23899.887167914658,41.0306,41.0378,40.9801,40.9873,23899.8872
2005-12-01 10:40:00,56.82,56.82,56.73,56.73,14052.723356241666,40.9946,40.9946,40.9296,40.9296,14052.7234
2005-12-01 10:45:00,56.73,56.78,56.73,56.77,14463.021848394706,40.9296,40.9657,40.9296,40.9585,14463.0218
2005-12-01 10:50:00,56.78,56.78,56.77,56.78,5436.455021027798,40.9657,40.9657,40.9585,40.9657,5436.455
2005-12-01 10:55:00,56.79,56.79,56.77,56.78,7077.648989639963,40.9729,40.9729,40.9585,40.9657,7077.649
2005-12-01 11:00:00,56.78,56.79,56.77,56.78,10667.760795979077,40.9657,40.9729,40.9585,40.9657,10667.7608
2005-12-01 11:05:00,56.78,56.89,56.78,56.86,12001.23089547646,40.9657,41.0451,40.9657,41.0234,12001.2309
2005-12-01 11:10:00,56.87,56.9,56.86,56.9,24207.61103702944,41.0306,41.0523,41.0234,41.0523,24207.611
2005-12-01 11:15:00,56.9,56.93,56.89,56.92,8411.119089137346,41.0523,41.0739,41.0451,41.0667,8411.1191
2005-12-01 11:20:00,56.91,56.93,56.9,56.9,5744.178890142579,41.0595,41.0739,41.0523,41.0523,5744.1789
2005-12-01 11:25:00,56.91,56.92,56.9,56.9,9129.14145040517,41.0595,41.0667,41.0523,41.0523,9129.1415
2005-12-01 11:30:00,56.91,57.03,56.91,57.03,11385.783157246897,41.0595,41.1461,41.0595,41.1461,11385.7832
2005-12-01 11:35:00,57.02,57.05,57.01,57.05,16001.641193968611,41.1389,41.1605,41.1316,41.1605,16001.6412
2005-12-01 11:40:00,57.05,57.05,57.01,57.03,12001.23089547646,41.1605,41.1605,41.1316,41.1461,12001.2309
2005-12-01 11:45:00,57.04,57.09,57.03,57.09,10770.335419017334,41.1533,41.1894,41.1461,41.1894,10770.3354
2005-12-01 11:50:00,57.09,57.09,57.0,57.04,8000.820596984306,41.1894,41.1894,41.1244,41.1533,8000.8206
2005-12-01 11:55:00,57.05,57.05,56.93,56.95,11898.656272438198,41.1605,41.1605,41.0739,41.0884,11898.6563
2005-12-01 12:00:00,56.95,57.01,56.95,56.99,12206.38014155298,41.0884,41.1316,41.0884,41.1172,12206.3801
2005-12-01 12:05:00,56.99,57.01,56.97,57.01,32105.857010975484,41.1172,41.1316,41.1028,41.1316,32105.857
2005-12-01 12:10:00,57.01,57.04,57.01,57.01,6975.074366601702,41.1316,41.1533,41.1316,41.1316,6975.0744
2005-12-01 12:15:00,57.02,57.05,57.02,57.02,5333.880397989537,41.1389,41.1605,41.1389,41.1389,5333.8804
2005-12-01 12:20:00,57.01,57.03,57.01,57.03,5641.604267104318,41.1316,41.1461,41.1316,41.1461,5641.6043
2005-12-01 12:25:00,57.03,57.04,57.01,57.01,5744.178890142579,41.1461,41.1533,41.1316,41.1316,5744.1789
2005-12-01 12:30:00,57.01,57.04,57.01,57.03,7077.648989639963,41.1316,41.1533,41.1316,41.1461,7077.649
2005-12-01 12:35:00,57.03,57.06,57.02,57.06,9129.14145040517,41.1461,41.1677,41.1389,41.1677,9129.1415
2005-12-01 12:40:00,57.06,57.06,57.03,57.06,15796.491947892093,41.1677,41.1677,41.1461,41.1677,15796.4919
2005-12-01 12:45:00,57.06,57.06,56.98,56.99,18873.7306390399,41.1677,41.1677,41.11,41.1172,18873.7306
2005-12-01 12:50:00,56.99,57.03,56.98,56.99,15283.61883270079,41.1172,41.1461,41.11,41.1172,15283.6188
2005-12-01 12:55:00,56.99,57.0,56.98,57.0,10257.462303826032,41.1172,41.1244,41.11,41.1244,10257.4623
2005-12-01 13:00:00,57.01,57.01,56.97,56.99,8205.969843060826,41.1316,41.1316,41.1028,41.1172,8205.9698
2005-12-01 13:05:00,57.0,57.0,56.95,56.96,6975.074366601702,41.1244,41.1244,41.0884,41.0956,6975.0744
2005-12-01 13:10:00,56.97,57.0,56.93,56.93,6769.925120525182,41.1028,41.1244,41.0739,41.0739,6769.9251
2005-12-01 13:15:00,56.93,56.97,56.92,56.94,6359.626628372141,41.0739,41.1028,41.0667,41.0811,6359.6266
2005-12-01 13:20:00,56.94,56.97,56.94,56.97,6769.925120525182,41.0811,41.1028,41.0811,41.1028,6769.9251
2005-12-01 13:25:00,56.97,57.03,56.97,56.99,14155.297979279923,41.1028,41.1461,41.1028,41.1172,14155.298
2005-12-01 13:30:00,57.0,57.01,56.98,56.99,11488.357780285158,41.1244,41.1316,41.11,41.1172,11488.3578
2005-12-01 13:35:00,56.99,57.02,56.96,56.97,10052.313057749512,41.1172,41.1389,41.0956,41.1028,10052.3131
2005-12-01 13:40:00,56.97,56.98,56.94,56.94,6257.0520053338805,41.1028,41.11,41.0811,41.0811,6257.052
2005-12-01 13:45:00,56.94,56.98,56.93,56.98,7180.223612678223,41.0811,41.11,41.0739,41.11,7180.2236
2005-12-01 13:50:00,56.98,57.07,56.98,57.06,11898.656272438198,41.11,41.1749,41.11,41.1677,11898.6563
2005-12-01 13:55:00,57.04,57.05,57.0,57.02,6359.626628372141,41.1533,41.1605,41.1244,41.1389,6359.6266
2005-12-01 14:00:00,57.02,57.08,57.02,57.06,9847.163811672992,41.1389,41.1821,41.1389,41.1677,9847.1638
2005-12-01 14:05:00,57.06,57.09,57.06,57.07,5846.753513180839,41.1677,41.1894,41.1677,41.1749,5846.7535
2005-12-01 14:10:00,57.07,57.09,57.07,57.07,9744.58918863473,41.1749,41.1894,41.1749,41.1749,9744.5892
2005-12-01 14:15:00,57.08,57.11,57.08,57.11,8205.969843060826,41.1821,41.2038,41.1821,41.2038,8205.9698
2005-12-01 14:20:00,57.11,57.12,57.1,57.12,9744.58918863473,41.2038,41.211,41.1966,41.211,9744.5892
2005-12-01 14:25:00,57.12,57.16,57.11,57.13,7385.372858754744,41.211,41.2399,41.2038,41.2182,7385.3729
2005-12-01 14:30:00,57.14,57.15,57.1,57.1,12616.67863370602,41.2254,41.2326,41.1966,41.1966,12616.6786
2005-12-01 14:35:00,57.1,57.12,57.07,57.07,11283.208534208636,41.1966,41.211,41.1749,41.1749,11283.2085
2005-12-01 14:40:00,57.05,57.08,57.03,57.08,9949.738434711251,41.1605,41.1821,41.1461,41.1821,9949.7384
2005-12-01 14:45:00,57.1,57.14,57.08,57.13,14873.320340547749,41.1966,41.2254,41.1821,41.2182,14873.3203
2005-12-01 14:50:00,57.13,57.14,57.12,57.14,7898.245973946045,41.2182,41.2254,41.211,41.2254,7898.246
2005-12-01 14:55:00,57.14,57.15,57.13,57.14,4718.432659759975,41.2254,41.2326,41.2182,41.2254,4718.4327
2005-12-01 15:00:00,57.13,57.22,57.13,57.22,10257.462303826032,41.2182,41.2832,41.2182,41.2832,10257.4623
2005-12-01 15:05:00,57.22,57.22,57.15,57.19,11488.357780285158,41.2832,41.2832,41.2326,41.2615,11488.3578
2005-12-01 15:10:00,57.19,57.19,57.17,57.18,7898.245973946045,41.2615,41.2615,41.2471,41.2543,7898.246
2005-12-01 15:15:00,57.18,57.19,57.14,57.14,5539.029644066058,41.2543,41.2615,41.2254,41.2254,5539.0296
2005-12-01 15:20:00,57.14,57.14,57.05,57.05,7487.947481793004,41.2254,41.2254,41.1605,41.1605,7487.9475
2005-12-01 15:25:00,57.04,57.05,57.0,57.01,11488.357780285158,41.1533,41.1605,41.1244,41.1316,11488.3578
2005-12-01 15:30:00,57.01,57.05,57.0,57.04,15899.06657093035,41.1316,41.1605,41.1244,41.1533,15899.0666
2005-12-01 15:35:00,57.05,57.09,57.03,57.05,14463.021848394706,41.1605,41.1894,41.1461,41.1605,14463.0218
2005-12-01 15:40:00,57.05,57.06,57.03,57.03,14975.894963586008,41.1605,41.1677,41.1461,41.1461,14975.895
2005-12-01 15:45:00,57.04,57.11,57.04,57.07,12719.25325674428,41.1533,41.2038,41.1533,41.1749,12719.2533
2005-12-01 15:50:00,57.06,57.06,57.04,57.04,19591.753000307723,41.1677,41.1677,41.1533,41.1533,19591.753
2005-12-01 15:55:00,57.04,57.06,57.01,57.03,21232.94696891989,41.1533,41.1677,41.1316,41.1461,21232.947
2005-12-02 09:30:00,56.62,56.63,56.62,56.63,31900.70776489896,40.8503,40.8575,40.8503,40.8575,31900.7078
2005-12-02 09:35:00,56.65,56.69,56.37,56.54,22668.99169145553,40.8719,40.9008,40.6699,40.7925,22668.9917
2005-12-02 09:40:00,56.54,56.54,56.51,56.52,8103.395220022566,40.7925,40.7925,40.7709,40.7781,8103.3952
2005-12-02 09:45:00,56.52,56.6,56.51,56.52,21335.52159195815,40.7781,40.8358,40.7709,40.7781,21335.5216
2005-12-02 09:50:00,56.51,56.77,56.5,56.72,17950.559031695557,40.7709,40.9585,40.7637,40.9224,17950.559
2005-12-02 09:55:00,56.72,56.93,56.71,56.93,11796.081649399935,40.9224,41.0739,40.9152,41.0739,11796.0816
2005-12-02 10:00:00,56.93,56.93,56.86,56.89,13232.126371935585,41.0739,41.0739,41.0234,41.0451,13232.1264
2005-12-02 10:05:00,56.89,56.93,56.88,56.91,7180.223612678223,41.0451,41.0739,41.0378,41.0595,7180.2236
2005-12-02 10:10:00,56.91,56.95,56.9,56.94,5641.604267104318,41.0595,41.0884,41.0523,41.0811,5641.6043
2005-12-02 10:15:00,56.92,56.92,56.89,56.9,8718.842958252128,41.0667,41.0667,41.0451,41.0523,8718.843
2005-12-02 10:20:00,56.9,56.97,56.9,56.97,6769.925120525182,41.0523,41.1028,41.0523,41.1028,6769.9251
2005-12-02 10:25:00,56.97,57.06,56.97,57.06,5641.604267104318,41.1028,41.1677,41.1028,41.1677,5641.6043
2005-12-02 10:30:00,57.09,57.26,57.08,57.25,16719.663555236435,41.1894,41.312,41.1821,41.3048,16719.6636
2005-12-02 10:35:00,57.23,57.25,57.13,57.14,4308.134167606934,41.2904,41.3048,41.2182,41.2254,4308.1342
2005-12-02 10:40:00,57.17,57.18,57.14,57.16,6667.350497486921,41.2471,41.2543,41.2254,41.2399,6667.3505
2005-12-02 10:45:00,57.17,57.23,57.13,57.16,9129.14145040517,41.2471,41.2904,41.2182,41.2399,9129.1415
2005-12-02 10:50:00,57.16,57.16,57.06,57.07,6564.775874448661,41.2399,41.2399,41.1677,41.1749,6564.7759
2005-12-02 10:55:00,57.06,57.08,56.87,56.91,7282.798235716484,41.1677,41.1821,41.0306,41.0595,7282.7982
2005-12-02 11:00:00,56.93,56.96,56.91,56.92,7180.223612678223,41.0739,41.0956,41.0595,41.0667,7180.2236
2005-12-02 11:05:00,56.92,56.92,56.9,56.9,6564.775874448661,41.0667,41.0667,41.0523,41.0523,6564.7759
2005-12-02 11:10:00,56.9,56.9,56.84,56.86,10462.611549902556,41.0523,41.0523,41.009,41.0234,10462.6115
2005-12-02 11:15:00,56.86,56.9,56.84,56.87,13539.850241050364,41.0234,41.0523,41.009,41.0306,13539.8502
2005-12-02 11:20:00,56.87,56.91,56.86,56.9,29336.342188942454,41.0306,41.0595,41.0234,41.0523,29336.3422
2005-12-02 11:25:00,56.9,56.99,56.9,56.91,13232.126371935585,41.0523,41.1172,41.0523,41.0595,13232.1264
2005-12-02 11:30:00,56.91,56.95,56.89,56.92,8205.969843060826,41.0595,41.0884,41.0451,41.0667,8205.9698
2005-12-02 11:35:00,56.93,56.95,56.92,56.92,5641.604267104318,41.0739,41.0884,41.0667,41.0667,5641.6043
2005-12-02 11:40:00,56.93,56.96,56.9,56.9,5128.731151913016,41.0739,41.0956,41.0523,41.0523,5128.7312
2005-12-02 11:45:00,56.88,56.96,56.88,56.96,4205.559544568673,41.0378,41.0956,41.0378,41.0956,4205.5595
2005-12-02 11:50:00,56.97,56.97,56.92,56.94,4102.984921530413,41.1028,41.1028,41.0667,41.0811,4102.9849
2005-12-02 11:55:00,56.94,56.97,56.92,56.97,4000.410298492153,41.0811,41.1028,41.0667,41.1028,4000.4103
2005-12-02 12:00:00,56.94,56.97,56.94,56.96,5436.455021027798,41.0811,41.1028,41.0811,41.0956,5436.455
2005-12-02 12:05:00,56.96,56.98,56.96,56.98,16309.365063083393,41.0956,41.11,41.0956,41.11,16309.3651
2005-12-02 12:10:00,56.98,57.03,56.92,57.02,11693.507026361678,41.11,41.1461,41.0667,41.1389,11693.507
2005-12-02 12:15:00,57.01,57.03,56.96,56.99,4410.708790645194,41.1316,41.1461,41.0956,41.1172,4410.7088
2005-12-02 12:20:00,56.97,57.07,56.95,57.04,5436.455021027798,41.1028,41.1749,41.0884,41.1533,5436.455
2005-12-02 12:25:00,57.04,57.04,57.0,57.04,3077.2386911478097,41.1533,41.1533,41.1244,41.1533,3077.2387
2005-12-02 12:30:00,57.03,57.03,56.97,57.0,4102.984921530413,41.1461,41.1461,41.1028,41.1244,4102.9849
2005-12-02 12:35:00,57.0,57.03,56.99,56.99,2974.6640681095496,41.1244,41.1461,41.1172,41.1172,2974.6641
2005-12-02 12:40:00,56.99,56.99,56.93,56.94,3384.962560262591,41.1172,41.1172,41.0739,41.0811,3384.9626
2005-12-02 12:45:00,56.93,56.93,56.89,56.92,3897.8356754538927,41.0739,41.0739,41.0451,41.0667,3897.8357
2005-12-02 12:50:00,56.95,56.95,56.86,56.9,9642.014565596472,41.0884,41.0884,41.0234,41.0523,9642.0146
2005-12-02 12:55:00,56.89,56.92,56.89,56.91,1846.343214688686,41.0451,41.0667,41.0451,41.0595,1846.3432
2005-12-02 13:00:00,56.9,56.9,56.88,56.89,1743.7685916504256,41.0523,41.0523,41.0378,41.0451,1743.7686
2005-12-02 13:05:00,56.87,56.97,56.87,56.97,4205.559544568673,41.0306,41.1028,41.0306,41.1028,4205.5595
2005-12-02 13:10:00,56.97,57.0,56.96,56.99,2974.6640681095496,41.1028,41.1244,41.0956,41.1172,2974.6641
2005-12-02 13:15:00,56.99,57.03,56.97,57.01,9026.566827366907,41.1172,41.1461,41.1028,41.1316,9026.5668
2005-12-02 13:20:00,56.99,57.02,56.99,57.0,2256.6417068417272,41.1172,41.1389,41.1172,41.1244,2256.6417
2005-12-02 13:25:00,57.0,57.0,56.99,57.0,1948.9178377269463,41.1244,41.1244,41.1172,41.1244,1948.9178
2005-12-02 13:30:00,56.98,56.99,56.94,56.94,2564.365575956508,41.11,41.1172,41.0811,41.0811,2564.3656
2005-12-02 13:35:00,56.94,56.97,56.94,56.97,5333.880397989537,41.0811,41.1028,41.0811,41.1028,5333.8804
2005-12-02 13:40:00,56.97,57.09,56.97,57.03,17437.685916504255,41.1028,41.1894,41.1028,41.1461,17437.6859
2005-12-02 13:45:00,57.06,57.08,57.05,57.08,3795.261052415632,41.1677,41.1821,41.1605,41.1821,3795.2611
2005-12-02 13:50:00,57.07,57.1,57.06,57.1,4205.559544568673,41.1749,41.1966,41.1677,41.1966,4205.5595
2005-12-02 13:55:00,57.1,57.16,57.09,57.15,6359.626628372141,41.1966,41.2399,41.1894,41.2326,6359.6266
2005-12-02 14:00:00,57.15,57.16,57.13,57.16,4923.581905836496,41.2326,41.2399,41.2182,41.2399,4923.5819
2005-12-02 14:05:00,57.15,57.18,57.13,57.13,13026.977125859064,41.2326,41.2543,41.2182,41.2182,13026.9771
2005-12-02 14:10:00,57.12,57.12,57.07,57.1,3384.962560262591,41.211,41.211,41.1749,41.1966,3384.9626
2005-12-02 14:15:00,57.1,57.15,57.1,57.15,1743.7685916504256,41.1966,41.2326,41.1966,41.2326,1743.7686
2005-12-02 14:20:00,57.17,57.17,57.12,57.12,4923.581905836496,41.2471,41.2471,41.211,41.211,4923.5819
2005-12-02 14:25:00,57.13,57.17,57.12,57.17,2769.514822033029,41.2182,41.2471,41.211,41.2471,2769.5148
2005-12-02 14:30:00,57.17,57.17,57.13,57.13,4102.984921530413,41.2471,41.2471,41.2182,41.2182,4102.9849
2005-12-02 14:35:00,57.16,57.17,57.12,57.12,4000.410298492153,41.2399,41.2471,41.211,41.211,4000.4103
2005-12-02 14:40:00,57.1,57.1,57.05,57.1,3487.537183300851,41.1966,41.1966,41.1605,41.1966,3487.5372
2005-12-02 14:45:00,57.11,57.14,57.09,57.11,8000.820596984306,41.2038,41.2254,41.1894,41.2038,8000.8206
2005-12-02 14:50:00,57.1,57.11,57.06,57.06,5231.305774951277,41.1966,41.2038,41.1677,41.1677,5231.3058
2005-12-02 14:55:00,57.04,57.06,57.04,57.05,6462.201251410401,41.1533,41.1677,41.1533,41.1605,6462.2013
2005-12-02 15:00:00,57.06,57.08,57.04,57.04,11180.633911170376,41.1677,41.1821,41.1533,41.1533,11180.6339
2005-12-02 15:05:00,57.04,57.05,57.04,57.05,6257.0520053338805,41.1533,41.1605,41.1533,41.1605,6257.052
2005-12-02 15:10:00,57.05,57.1,57.05,57.07,7077.648989639963,41.1605,41.1966,41.1605,41.1749,7077.649
2005-12-02 15:15:00,57.07,57.1,57.03,57.08,18668.58139296338,41.1749,41.1966,41.1461,41.1821,18668.5814
2005-12-02 15:20:00,57.08,57.13,57.06,57.13,8718.842958252128,41.1821,41.2182,41.1677,41.2182,8718.843
2005-12-02 15:25:00,57.13,57.15,57.12,57.15,4923.581905836496,41.2182,41.2326,41.211,41.2326,4923.5819
2005-12-02 15:30:00,57.14,57.14,57.11,57.11,7693.096727869524,41.2254,41.2254,41.2038,41.2038,7693.0967
2005-12-02 15:35:00,57.12,57.21,57.12,57.19,9334.29069648169,41.211,41.2759,41.211,41.2615,9334.2907
2005-12-02 15:40:00,57.19,57.22,57.19,57.22,9334.29069648169,41.2615,41.2832,41.2615,41.2832,9334.2907
2005-12-02 15:45:00,57.21,57.26,57.21,57.26,15078.46958662427,41.2759,41.312,41.2759,41.312,15078.4696
2005-12-02 15:50:00,57.25,57.27,57.21,57.22,29131.19294286593,41.3048,41.3192,41.2759,41.2832,29131.1929
2005-12-02 15:55:00,57.21,57.24,57.21,57.23,24310.1856600677,41.2759,41.2976,41.2759,41.2904,24310.1857
2005-12-05 09:30:00,56.76,56.78,56.7,56.71,49851.26679659452,40.9513,40.9657,40.908,40.9152,49851.2668
2005-12-05 09:35:00,56.71,56.71,56.51,56.66,38978.35675453892,40.9152,40.9152,40.7709,40.8791,38978.3568
2005-12-05 09:40:00,56.63,56.69,56.58,56.65,41337.57308441892,40.8575,40.9008,40.8214,40.8719,41337.5731
2005-12-05 09:45:00,56.64,56.64,56.4,56.42,61852.49769207098,40.8647,40.8647,40.6915,40.706,61852.4977
2005-12-05 09:50:00,56.41,56.42,56.37,56.38,16514.514309159913,40.6988,40.706,40.6699,40.6771,16514.5143
2005-12-05 09:55:00,56.36,56.41,56.36,56.38,16822.238178274692,40.6627,40.6988,40.6627,40.6771,16822.2382
2005-12-05 10:00:00,56.37,56.41,56.36,56.36,28413.17058159811,40.6699,40.6988,40.6627,40.6627,28413.1706
2005-12-05 10:05:00,56.36,56.46,56.33,56.33,21950.969330187712,40.6627,40.7348,40.641,40.641,21950.9693
2005-12-05 10:10:00,56.32,56.47,56.31,56.47,19796.902246384245,40.6338,40.742,40.6266,40.742,19796.9022
2005-12-05 10:15:00,56.47,56.57,56.46,56.57,23387.01405272336,40.742,40.8142,40.7348,40.8142,23387.0141
2005-12-05 10:20:00,56.55,56.68,56.55,56.63,25130.78264437378,40.7998,40.8936,40.7998,40.8575,25130.7826
2005-12-05 10:25:00,56.62,56.69,56.58,56.69,16514.514309159913,40.8503,40.9008,40.8214,40.9008,16514.5143
2005-12-05 10:30:00,56.66,56.67,56.58,56.59,21540.670838034668,40.8791,40.8863,40.8214,40.8286,21540.6708
2005-12-05 10:35:00,56.57,56.62,56.54,56.62,22258.69319930249,40.8142,40.8503,40.7925,40.8503,22258.6932
2005-12-05 10:40:00,56.62,56.62,56.54,56.54,33234.17786439635,40.8503,40.8503,40.7925,40.7925,33234.1779
2005-12-05 10:45:00,56.52,56.64,56.52,56.64,12924.402502820802,40.7781,40.8647,40.7781,40.8647,12924.4025
2005-12-05 10:50:00,56.64,56.72,56.59,56.59,18053.13365473381,40.8647,40.9224,40.8286,40.8286,18053.1337
2005-12-05 10:55:00,56.59,56.6,56.52,56.53,19899.476869422502,40.8286,40.8358,40.7781,40.7853,19899.4769
2005-12-05 11:00:00,56.53,56.57,56.51,56.56,25746.230382603346,40.7853,40.8142,40.7709,40.807,25746.2304
2005-12-05 11:05:00,56.6,56.65,56.57,56.61,17745.40978561904,40.8358,40.8719,40.8142,40.843,17745.4098
2005-12-05 11:10:00,56.57,56.57,56.53,56.54,9231.71607344343,40.8142,40.8142,40.7853,40.7925,9231.7161
2005-12-05 11:15:00,56.54,56.57,56.53,56.56,8513.693712175607,40.7925,40.8142,40.7853,40.807,8513.6937
2005-12-05 11:20:00,56.55,56.68,56.55,56.66,8718.842958252128,40.7998,40.8936,40.7998,40.8791,8718.843
2005-12-05 11:25:00,56.66,56.67,56.61,56.62,11283.208534208636,40.8791,40.8863,40.843,40.8503,11283.2085
2005-12-05 11:30:00,56.62,56.62,56.56,56.59,7282.798235716484,40.8503,40.8503,40.807,40.8286,7282.7982
2005-12-05 11:35:00,56.59,56.6,56.54,56.55,7487.947481793004,40.8286,40.8358,40.7925,40.7998,7487.9475
2005-12-05 11:40:00,56.57,56.61,56.54,56.59,8513.693712175607,40.8142,40.843,40.7925,40.8286,8513.6937
2005-12-05 11:45:00,56.61,56.61,56.52,56.53,14873.320340547749,40.843,40.843,40.7781,40.7853,14873.3203
2005-12-05 11:50:00,56.53,56.55,56.52,56.53,11898.656272438198,40.7853,40.7998,40.7781,40.7853,11898.6563
2005-12-05 11:55:00,56.51,56.52,56.45,56.45,16104.215817006872,40.7709,40.7781,40.7276,40.7276,16104.2158
2005-12-05 12:00:00,56.45,56.49,56.43,56.49,15283.61883270079,40.7276,40.7565,40.7132,40.7565,15283.6188
2005-12-05 12:05:00,56.49,56.49,56.38,56.38,4410.708790645194,40.7565,40.7565,40.6771,40.6771,4410.7088
2005-12-05 12:10:00,56.36,56.37,56.35,56.37,8205.969843060826,40.6627,40.6699,40.6555,40.6699,8205.9698
2005-12-05 12:15:00,56.37,56.38,56.34,56.37,10667.760795979077,40.6699,40.6771,40.6482,40.6699,10667.7608
2005-12-05 12:20:00,56.37,56.37,56.31,56.32,11385.783157246897,40.6699,40.6699,40.6266,40.6338,11385.7832
2005-12-05 12:25:00,56.32,56.32,56.28,56.3,6257.0520053338805,40.6338,40.6338,40.605,40.6194,6257.052
2005-12-05 12:30:00,56.3,56.34,56.29,56.29,7282.798235716484,40.6194,40.6482,40.6122,40.6122,7282.7982
2005-12-05 12:35:00,56.3,56.37,56.29,56.34,9949.738434711251,40.6194,40.6699,40.6122,40.6482,9949.7384
2005-12-05 12:40:00,56.34,56.42,56.33,56.42,8513.693712175607,40.6482,40.706,40.641,40.706,8513.6937
2005-12-05 12:45:00,56.43,56.45,56.4,56.43,8616.268335213868,40.7132,40.7276,40.6915,40.7132,8616.2683
2005-12-05 12:50:00,56.43,56.48,56.41,56.48,9436.86531951995,40.7132,40.7493,40.6988,40.7493,9436.8653
2005-12-05 12:55:00,56.48,56.56,56.47,56.55,12411.5293876295,40.7493,40.807,40.742,40.7998,12411.5294
2005-12-05 13:00:00,56.55,56.6,56.53,56.6,6975.074366601702,40.7998,40.8358,40.7853,40.8358,6975.0744
2005-12-05 13:05:00,56.61,56.62,56.57,56.6,6257.0520053338805,40.843,40.8503,40.8142,40.8358,6257.052
2005-12-05 13:10:00,56.6,56.63,56.59,56.61,5744.178890142579,40.8358,40.8575,40.8286,40.843,5744.1789
2005-12-05 13:15:00,56.61,56.61,56.56,56.58,6667.350497486921,40.843,40.843,40.807,40.8214,6667.3505
2005-12-05 13:20:00,56.57,56.58,56.53,56.56,5949.328136219099,40.8142,40.8214,40.7853,40.807,5949.3281
2005-12-05 13:25:00,56.55,56.64,56.54,56.63,6975.074366601702,40.7998,40.8647,40.7925,40.8575,6975.0744
2005-12-05 13:30:00,56.62,56.62,56.56,56.58,6462.201251410401,40.8503,40.8503,40.807,40.8214,6462.2013
2005-12-05 13:35:00,56.58,56.62,56.58,56.62,8718.842958252128,40.8214,40.8503,40.8214,40.8503,8718.843
2005-12-05 13:40:00,56.61,56.62,56.59,56.6,7795.671350907785,40.843,40.8503,40.8286,40.8358,7795.6714
2005-12-05 13:45:00,56.6,56.65,56.6,56.61,14565.596471432968,40.8358,40.8719,40.8358,40.843,14565.5965
2005-12-05 13:50:00,56.62,56.62,56.55,56.55,9231.71607344343,40.8503,40.8503,40.7998,40.7998,9231.7161
2005-12-05 13:55:00,56.55,56.58,56.54,56.58,14257.872602318186,40.7998,40.8214,40.7925,40.8214,14257.8726
2005-12-05 14:00:00,56.57,56.57,56.53,56.53,10360.036926864292,40.8142,40.8142,40.7853,40.7853,10360.0369
2005-12-05 14:05:00,56.53,56.54,56.5,56.51,8103.395220022566,40.7853,40.7925,40.7637,40.7709,8103.3952
2005-12-05 14:10:00,56.52,56.52,56.49,56.49,14257.872602318186,40.7781,40.7781,40.7565,40.7565,14257.8726
2005-12-05 14:15:00,56.5,56.53,56.49,56.51,13129.551748897322,40.7637,40.7853,40.7565,40.7709,13129.5517
2005-12-05 14:20:00,56.51,56.53,56.48,56.51,9129.14145040517,40.7709,40.7853,40.7493,40.7709,9129.1415
2005-12-05 14:25:00,56.51,56.58,56.51,56.52,11488.357780285158,40.7709,40.8214,40.7709,40.7781,11488.3578
2005-12-05 14:30:00,56.52,56.54,56.51,56.54,11590.932403323415,40.7781,40.7925,40.7709,40.7925,11590.9324
2005-12-05 14:35:00,56.54,56.6,56.54,56.58,9334.29069648169,40.7925,40.8358,40.7925,40.8214,9334.2907
2005-12-05 14:40:00,56.59,56.63,56.58,56.6,7180.223612678223,40.8286,40.8575,40.8214,40.8358,7180.2236
2005-12-05 14:45:00,56.59,56.61,56.59,56.59,8411.119089137346,40.8286,40.843,40.8286,40.8286,8411.1191
2005-12-05 14:50:00,56.61,56.61,56.59,56.59,10154.887680787771,40.843,40.843,40.8286,40.8286,10154.8877
2005-12-05 14:55:00,56.6,56.66,56.59,56.65,10154.887680787771,40.8358,40.8791,40.8286,40.8719,10154.8877
2005-12-05 15:00:00,56.65,56.65,56.57,56.61,10462.611549902556,40.8719,40.8719,40.8142,40.843,10462.6115
2005-12-05 15:05:00,56.61,56.62,56.51,56.54,8411.119089137346,40.843,40.8503,40.7709,40.7925,8411.1191
2005-12-05 15:10:00,56.54,56.54,56.46,56.48,6564.775874448661,40.7925,40.7925,40.7348,40.7493,6564.7759
2005-12-05 15:15:00,56.49,56.49,56.44,56.45,10462.611549902556,40.7565,40.7565,40.7204,40.7276,10462.6115
2005-12-05 15:20:00,56.45,56.56,56.45,56.51,19796.902246384245,40.7276,40.807,40.7276,40.7709,19796.9022
2005-12-05 15:25:00,56.51,56.54,56.5,56.51,15591.34270181557,40.7709,40.7925,40.7637,40.7709,15591.3427
2005-12-05 15:30:00,56.54,56.59,56.51,56.59,7487.947481793004,40.7925,40.8286,40.7709,40.8286,7487.9475
2005-12-05 15:35:00,56.59,56.61,56.58,56.59,16104.215817006872,40.8286,40.843,40.8214,40.8286,16104.2158
2005-12-05 15:40:00,56.59,56.6,56.55,56.59,14052.723356241666,40.8286,40.8358,40.7998,40.8286,14052.7234
2005-12-05 15:45:00,56.59,56.59,56.54,56.58,16514.514309159913,40.8286,40.8286,40.7925,40.8214,16514.5143
2005-12-05 15:50:00,56.58,56.58,56.52,56.53,23079.290183608573,40.8214,40.8214,40.7781,40.7853,23079.2902
2005-12-05 15:55:00,56.54,56.58,56.53,56.58,21950.969330187712,40.7925,40.8214,40.7853,40.8214,21950.9693
2005-12-06 09:30:00,56.79,56.86,56.64,56.64,26361.678120832905,40.9729,41.0234,40.8647,40.8647,26361.6781
2005-12-06 09:35:00,56.66,56.8,56.66,56.7,9436.86531951995,40.8791,40.9801,40.8791,40.908,9436.8653
2005-12-06 09:40:00,56.69,56.69,56.54,56.56,4000.410298492153,40.9008,40.9008,40.7925,40.807,4000.4103
2005-12-06 09:45:00,56.51,56.52,56.47,56.51,10257.462303826032,40.7709,40.7781,40.742,40.7709,10257.4623
2005-12-06 09:50:00,56.51,56.64,56.51,56.62,6359.626628372141,40.7709,40.8647,40.7709,40.8503,6359.6266
2005-12-06 09:55:00,56.67,56.68,56.62,56.65,3692.686429377372,40.8863,40.8936,40.8503,40.8719,3692.6864
2005-12-06 10:00:00,56.62,56.62,56.47,56.5,6769.925120525182,40.8503,40.8503,40.742,40.7637,6769.9251
2005-12-06 10:05:00,56.51,56.55,56.51,56.53,8411.119089137346,40.7709,40.7998,40.7709,40.7853,8411.1191
2005-12-06 10:10:00,56.54,56.54,56.46,56.48,7693.096727869524,40.7925,40.7925,40.7348,40.7493,7693.0967
2005-12-06 10:15:00,56.48,56.51,56.48,56.51,4102.984921530413,40.7493,40.7709,40.7493,40.7709,4102.9849
2005-12-06 10:20:00,56.54,56.71,56.54,56.71,13847.574110165144,40.7925,40.9152,40.7925,40.9152,13847.5741
2005-12-06 10:25:00,56.71,56.83,56.68,56.82,13437.275618012103,40.9152,41.0018,40.8936,40.9946,13437.2756
2005-12-06 10:30:00,56.82,56.93,56.82,56.87,10257.462303826032,40.9946,41.0739,40.9946,41.0306,10257.4623
2005-12-06 10:35:00,56.86,56.88,56.79,56.79,8718.842958252128,41.0234,41.0378,40.9729,40.9729,8718.843
2005-12-06 10:40:00,56.79,56.81,56.76,56.77,3179.8133141860703,40.9729,40.9873,40.9513,40.9585,3179.8133
2005-12-06 10:45:00,56.77,56.78,56.73,56.73,9744.58918863473,40.9585,40.9657,40.9296,40.9296,9744.5892
2005-12-06 10:50:00,56.72,56.72,56.66,56.69,5333.880397989537,40.9224,40.9224,40.8791,40.9008,5333.8804
2005-12-06 10:55:00,56.71,56.8,56.69,56.8,7693.096727869524,40.9152,40.9801,40.9008,40.9801,7693.0967
2005-12-06 11:00:00,56.81,56.81,56.8,56.81,4308.134167606934,40.9873,40.9873,40.9801,40.9873,4308.1342
2005-12-06 11:05:00,56.81,56.83,56.79,56.79,8308.544466099087,40.9873,41.0018,40.9729,40.9729,8308.5445
2005-12-06 11:10:00,56.77,56.77,56.65,56.66,2461.790952918248,40.9585,40.9585,40.8719,40.8791,2461.791
2005-12-06 11:15:00,56.66,56.66,56.64,56.65,4102.984921530413,40.8791,40.8791,40.8647,40.8719,4102.9849
2005-12-06 11:20:00,56.66,56.74,56.65,56.74,7487.947481793004,40.8791,40.9368,40.8719,40.9368,7487.9475
2005-12-06 11:25:00,56.74,56.88,56.74,56.85,3590.111806339112,40.9368,41.0378,40.9368,41.0162,3590.1118
2005-12-06 11:30:00,56.84,56.96,56.84,56.93,12308.95476459124,41.009,41.0956,41.009,41.0739,12308.9548
2005-12-06 11:35:00,56.92,56.95,56.87,56.94,12206.38014155298,41.0667,41.0884,41.0306,41.0811,12206.3801
2005-12-06 11:40:00,56.94,56.94,56.9,56.91,3282.3879372243305,41.0811,41.0811,41.0523,41.0595,3282.3879
2005-12-06 11:45:00,56.91,56.96,56.9,56.93,3077.2386911478097,41.0595,41.0956,41.0523,41.0739,3077.2387
2005-12-06 11:50:00,56.93,56.97,56.92,56.95,5641.604267104318,41.0739,41.1028,41.0667,41.0884,5641.6043
2005-12-06 11:55:00,56.94,56.94,56.91,56.92,1538.6193455739049,41.0811,41.0811,41.0595,41.0667,1538.6193
2005-12-06 12:00:00,56.93,56.96,56.93,56.96,3384.962560262591,41.0739,41.0956,41.0739,41.0956,3384.9626
2005-12-06 12:05:00,56.96,57.02,56.95,57.02,5846.753513180839,41.0956,41.1389,41.0884,41.1389,5846.7535
2005-12-06 12:10:00,57.02,57.07,57.02,57.07,6872.499743563442,41.1389,41.1749,41.1389,41.1749,6872.4997
2005-12-06 12:15:00,57.07,57.13,57.02,57.13,13642.424864088624,41.1749,41.2182,41.1389,41.2182,13642.4249
2005-12-06 12:20:00,57.11,57.13,57.08,57.1,3897.8356754538927,41.2038,41.2182,41.1821,41.1966,3897.8357
2005-12-06 12:25:00,57.1,57.16,57.09,57.11,4923.581905836496,41.1966,41.2399,41.1894,41.2038,4923.5819
2005-12-06 12:30:00,57.11,57.11,57.1,57.11,2872.089445071289,41.2038,41.2038,41.1966,41.2038,2872.0894
2005-12-06 12:35:00,57.09,57.19,57.09,57.15,5744.178890142579,41.1894,41.2615,41.1894,41.2326,5744.1789
2005-12-06 12:40:00,57.12,57.16,57.05,57.16,8205.969843060826,41.211,41.2399,41.1605,41.2399,8205.9698
2005-12-06 12:45:00,57.17,57.17,57.16,57.17,2872.089445071289,41.2471,41.2471,41.2399,41.2471,2872.0894
2005-12-06 12:50:00,57.17,57.19,57.14,57.14,7385.372858754744,41.2471,41.2615,41.2254,41.2254,7385.3729
2005-12-06 12:55:00,57.14,57.18,57.13,57.15,4308.134167606934,41.2254,41.2543,41.2182,41.2326,4308.1342
2005-12-06 13:00:00,57.16,57.16,57.14,57.16,2256.6417068417272,41.2399,41.2399,41.2254,41.2399,2256.6417
2005-12-06 13:05:00,57.15,57.17,57.15,57.17,2769.514822033029,41.2326,41.2471,41.2326,41.2471,2769.5148
2005-12-06 13:10:00,57.16,57.19,57.16,57.17,4000.410298492153,41.2399,41.2615,41.2399,41.2471,4000.4103
2005-12-06 13:15:00,57.19,57.21,57.17,57.21,15693.91732485383,41.2615,41.2759,41.2471,41.2759,15693.9173
2005-12-06 13:20:00,57.22,57.23,57.15,57.23,6564.775874448661,41.2832,41.2904,41.2326,41.2904,6564.7759
2005-12-06 13:25:00,57.21,57.22,57.18,57.19,4000.410298492153,41.2759,41.2832,41.2543,41.2615,4000.4103
2005-12-06 13:30:00,57.19,57.19,57.17,57.19,5231.305774951277,41.2615,41.2615,41.2471,41.2615,5231.3058
2005-12-06 13:35:00,57.19,57.24,57.19,57.2,4102.984921530413,41.2615,41.2976,41.2615,41.2687,4102.9849
2005-12-06 13:40:00,57.2,57.2,57.15,57.15,5949.328136219099,41.2687,41.2687,41.2326,41.2326,5949.3281
2005-12-06 13:45:00,57.15,57.15,57.14,57.15,4513.283413683455,41.2326,41.2326,41.2254,41.2326,4513.2834
2005-12-06 13:50:00,57.15,57.15,57.14,57.15,4102.984921530413,41.2326,41.2326,41.2254,41.2326,4102.9849
2005-12-06 13:55:00,57.15,57.19,57.15,57.18,16206.790440045132,41.2326,41.2615,41.2326,41.2543,16206.7904
2005-12-06 14:00:00,57.19,57.21,57.15,57.16,10257.462303826032,41.2615,41.2759,41.2326,41.2399,10257.4623
2005-12-06 14:05:00,57.15,57.19,57.14,57.14,17642.835162580777,41.2326,41.2615,41.2254,41.2254,17642.8352
2005-12-06 14:10:00,57.13,57.14,57.07,57.07,20412.349984613807,41.2182,41.2254,41.1749,41.1749,20412.35
2005-12-06 14:15:00,57.06,57.12,57.05,57.09,11488.357780285158,41.1677,41.211,41.1605,41.1894,11488.3578
2005-12-06 14:20:00,57.09,57.09,57.0,57.0,11283.208534208636,41.1894,41.1894,41.1244,41.1244,11283.2085
2005-12-06 14:25:00,57.01,57.05,57.0,57.01,7487.947481793004,41.1316,41.1605,41.1244,41.1316,7487.9475
2005-12-06 14:30:00,57.0,57.02,56.95,56.97,12616.67863370602,41.1244,41.1389,41.0884,41.1028,12616.6786
2005-12-06 14:35:00,56.97,56.97,56.9,56.9,10154.887680787771,41.1028,41.1028,41.0523,41.0523,10154.8877
2005-12-06 14:40:00,56.9,56.94,56.9,56.9,9949.738434711251,41.0523,41.0811,41.0523,41.0523,9949.7384
2005-12-06 14:45:00,56.9,56.91,56.83,56.86,9129.14145040517,41.0523,41.0595,41.0018,41.0234,9129.1415
2005-12-06 14:50:00,56.88,56.92,56.84,56.88,14155.297979279923,41.0378,41.0667,41.009,41.0378,14155.298
2005-12-06 14:55:00,56.88,56.88,56.8,56.87,9334.29069648169,41.0378,41.0378,40.9801,41.0306,9334.2907
2005-12-06 15:00:00,56.87,56.9,56.83,56.84,8718.842958252128,41.0306,41.0523,41.0018,41.009,8718.843
2005-12-06 15:05:00,56.84,56.84,56.79,56.8,14360.447225356444,41.009,41.009,40.9729,40.9801,14360.4472
2005-12-06 15:10:00,56.8,56.83,56.77,56.81,30669.81228843984,40.9801,41.0018,40.9585,40.9873,30669.8123
2005-12-06 15:15:00,56.8,56.83,56.79,56.81,25848.805005641603,40.9801,41.0018,40.9729,40.9873,25848.805
2005-12-06 15:20:00,56.8,56.83,56.79,56.8,19489.17837726946,40.9801,41.0018,40.9729,40.9801,19489.1784
2005-12-06 15:25:00,56.8,56.81,56.76,56.76,16104.215817006872,40.9801,40.9873,40.9513,40.9513,16104.2158
2005-12-06 15:30:00,56.76,56.76,56.69,56.72,19181.45450815468,40.9513,40.9513,40.9008,40.9224,19181.4545
2005-12-06 15:35:00,56.73,56.73,56.59,56.6,21335.52159195815,40.9296,40.9296,40.8286,40.8358,21335.5216
2005-12-06 15:40:00,56.6,56.61,56.58,56.58,34670.22258693199,40.8358,40.843,40.8214,40.8214,34670.2226
2005-12-06 15:45:00,56.64,56.66,56.51,56.53,55082.5725715458,40.8647,40.8791,40.7709,40.7853,55082.5726
2005-12-06 15:50:00,56.53,56.57,56.5,56.54,74469.17632577699,40.7853,40.8142,40.7637,40.7925,74469.1763
2005-12-06 15:55:00,56.54,56.56,56.37,56.45,208534.20863678324,40.7925,40.807,40.6699,40.7276,208534.2086
2005-12-07 09:30:00,56.4,56.43,56.06,56.12,25746.230382603346,40.6915,40.7132,40.4462,40.4895,25746.2304
2005-12-07 09:35:00,56.15,56.37,56.15,56.36,12821.82787978254,40.5112,40.6699,40.5112,40.6627,12821.8279
2005-12-07 09:40:00,56.35,56.36,56.27,56.3,4615.858036721715,40.6555,40.6627,40.5977,40.6194,4615.858
2005-12-07 09:45:00,56.23,56.29,56.16,56.16,5744.178890142579,40.5689,40.6122,40.5184,40.5184,5744.1789
2005-12-07 09:50:00,56.17,56.22,56.17,56.18,2564.365575956508,40.5256,40.5617,40.5256,40.5328,2564.3656
2005-12-07 09:55:00,56.16,56.3,56.16,56.24,7898.245973946045,40.5184,40.6194,40.5184,40.5761,7898.246
2005-12-07 10:00:00,56.23,56.24,56.15,56.2,7077.648989639963,40.5689,40.5761,40.5112,40.5472,7077.649
2005-12-07 10:05:00,56.21,56.24,56.19,56.21,6667.350497486921,40.5545,40.5761,40.54,40.5545,6667.3505
2005-12-07 10:10:00,56.25,56.26,56.19,56.19,7180.223612678223,40.5833,40.5905,40.54,40.54,7180.2236
2005-12-07 10:15:00,56.17,56.17,56.07,56.07,5436.455021027798,40.5256,40.5256,40.4534,40.4534,5436.455
2005-12-07 10:20:00,56.13,56.18,56.12,56.16,3282.3879372243305,40.4967,40.5328,40.4895,40.5184,3282.3879
2005-12-07 10:25:00,56.16,56.16,56.1,56.14,3487.537183300851,40.5184,40.5184,40.4751,40.504,3487.5372
2005-12-07 10:30:00,56.14,56.24,56.14,56.17,8205.969843060826,40.504,40.5761,40.504,40.5256,8205.9698
2005-12-07 10:35:00,56.2,56.26,56.18,56.24,5846.753513180839,40.5472,40.5905,40.5328,40.5761,5846.7535
2005-12-07 10:40:00,56.26,56.28,56.18,56.2,4718.432659759975,40.5905,40.605,40.5328,40.5472,4718.4327
2005-12-07 10:45:00,56.18,56.18,56.09,56.09,5128.731151913016,40.5328,40.5328,40.4679,40.4679,5128.7312
2005-12-07 10:50:00,56.08,56.09,56.01,56.05,12616.67863370602,40.4607,40.4679,40.4102,40.439,12616.6786
2005-12-07 10:55:00,56.05,56.07,55.93,55.95,17540.260539542516,40.439,40.4534,40.3524,40.3669,17540.2605
2005-12-07 11:00:00,55.94,55.97,55.88,55.89,11385.783157246897,40.3597,40.3813,40.3164,40.3236,11385.7832
2005-12-07 11:05:00,55.9,55.95,55.87,55.88,13744.999487126885,40.3308,40.3669,40.3092,40.3164,13744.9995
2005-12-07 11:10:00,55.87,55.92,55.81,55.92,11693.507026361678,40.3092,40.3452,40.2659,40.3452,11693.507
2005-12-07 11:15:00,55.94,55.96,55.82,55.83,7077.648989639963,40.3597,40.3741,40.2731,40.2803,7077.649
2005-12-07 11:20:00,55.85,55.9,55.84,55.88,6257.0520053338805,40.2947,40.3308,40.2875,40.3164,6257.052
2005-12-07 11:25:00,55.88,55.98,55.88,55.94,10052.313057749512,40.3164,40.3885,40.3164,40.3597,10052.3131
2005-12-07 11:30:00,55.94,55.98,55.92,55.97,9231.71607344343,40.3597,40.3885,40.3452,40.3813,9231.7161
2005-12-07 11:35:00,55.97,56.07,55.97,56.04,10154.887680787771,40.3813,40.4534,40.3813,40.4318,10154.8877
2005-12-07 11:40:00,56.06,56.11,56.05,56.11,3590.111806339112,40.4462,40.4823,40.439,40.4823,3590.1118
2005-12-07 11:45:00,56.11,56.15,56.1,56.1,5231.305774951277,40.4823,40.5112,40.4751,40.4751,5231.3058
2005-12-07 11:50:00,56.11,56.13,56.1,56.11,3897.8356754538927,40.4823,40.4967,40.4751,40.4823,3897.8357
2005-12-07 11:55:00,56.11,56.11,56.07,56.07,2872.089445071289,40.4823,40.4823,40.4534,40.4534,2872.0894
2005-12-07 12:00:00,56.07,56.07,56.02,56.07,5539.029644066058,40.4534,40.4534,40.4174,40.4534,5539.0296
2005-12-07 12:05:00,56.06,56.09,56.0,56.07,6667.350497486921,40.4462,40.4679,40.4029,40.4534,6667.3505
2005-12-07 12:10:00,56.08,56.08,56.0,56.0,7487.947481793004,40.4607,40.4607,40.4029,40.4029,7487.9475
2005-12-07 12:15:00,55.99,56.0,55.92,56.0,9949.738434711251,40.3957,40.4029,40.3452,40.4029,9949.7384
2005-12-07 12:20:00,56.02,56.02,55.94,55.98,7795.671350907785,40.4174,40.4174,40.3597,40.3885,7795.6714
2005-12-07 12:25:00,56.01,56.08,55.98,56.08,10360.036926864292,40.4102,40.4607,40.3885,40.4607,10360.0369
2005-12-07 12:30:00,56.07,56.07,56.05,56.06,4718.432659759975,40.4534,40.4534,40.439,40.4462,4718.4327
2005-12-07 12:35:00,56.06,56.07,55.99,56.01,6359.626628372141,40.4462,40.4534,40.3957,40.4102,6359.6266
2005-12-07 12:40:00,56.01,56.06,56.01,56.06,3077.2386911478097,40.4102,40.4462,40.4102,40.4462,3077.2387
2005-12-07 12:45:00,56.06,56.07,55.96,56.03,12616.67863370602,40.4462,40.4534,40.3741,40.4246,12616.6786
2005-12-07 12:50:00,56.01,56.07,56.01,56.04,3077.2386911478097,40.4102,40.4534,40.4102,40.4318,3077.2387
2005-12-07 12:55:00,56.03,56.03,56.01,56.01,2769.514822033029,40.4246,40.4246,40.4102,40.4102,2769.5148
2005-12-07 13:00:00,56.01,56.06,56.0,56.01,2359.216329879988,40.4102,40.4462,40.4029,40.4102,2359.2163
2005-12-07 13:05:00,56.02,56.07,55.98,55.99,16617.088932198174,40.4174,40.4534,40.3885,40.3957,16617.0889
2005-12-07 13:10:00,56.0,56.02,55.99,56.01,4513.283413683455,40.4029,40.4174,40.3957,40.4102,4513.2834
2005-12-07 13:15:00,55.99,55.99,55.97,55.97,8718.842958252128,40.3957,40.3957,40.3813,40.3813,8718.843
2005-12-07 13:20:00,55.99,56.0,55.96,55.96,8411.119089137346,40.3957,40.4029,40.3741,40.3741,8411.1191
2005-12-07 13:25:00,55.92,55.93,55.83,55.85,17540.260539542516,40.3452,40.3524,40.2803,40.2947,17540.2605
2005-12-07 13:30:00,55.84,55.84,55.76,55.78,5641.604267104318,40.2875,40.2875,40.2298,40.2442,5641.6043
2005-12-07 13:35:00,55.79,55.8,55.75,55.75,6975.074366601702,40.2514,40.2586,40.2226,40.2226,6975.0744
2005-12-07 13:40:00,55.77,55.78,55.75,55.75,6769.925120525182,40.237,40.2442,40.2226,40.2226,6769.9251
2005-12-07 13:45:00,55.75,55.79,55.74,55.79,6872.499743563442,40.2226,40.2514,40.2154,40.2514,6872.4997
2005-12-07 13:50:00,55.79,55.82,55.74,55.77,9642.014565596472,40.2514,40.2731,40.2154,40.237,9642.0146
2005-12-07 13:55:00,55.77,55.78,55.73,55.73,6051.902759257359,40.237,40.2442,40.2081,40.2081,6051.9028
2005-12-07 14:00:00,55.73,55.73,55.66,55.68,9949.738434711251,40.2081,40.2081,40.1576,40.1721,9949.7384
2005-12-07 14:05:00,55.69,55.77,55.67,55.76,8821.417581290389,40.1793,40.237,40.1649,40.2298,8821.4176
2005-12-07 14:10:00,55.76,55.79,55.76,55.79,4308.134167606934,40.2298,40.2514,40.2298,40.2514,4308.1342
2005-12-07 14:15:00,55.79,55.79,55.74,55.75,6257.0520053338805,40.2514,40.2514,40.2154,40.2226,6257.052
2005-12-07 14:20:00,55.74,55.76,55.69,55.7,6667.350497486921,40.2154,40.2298,40.1793,40.1865,6667.3505
2005-12-07 14:25:00,55.7,55.75,55.7,55.74,8000.820596984306,40.1865,40.2226,40.1865,40.2154,8000.8206
2005-12-07 14:30:00,55.74,55.75,55.69,55.72,16617.088932198174,40.2154,40.2226,40.1793,40.2009,16617.0889
2005-12-07 14:35:00,55.71,55.76,55.71,55.73,9129.14145040517,40.1937,40.2298,40.1937,40.2081,9129.1415
2005-12-07 14:40:00,55.73,55.76,55.72,55.75,8411.119089137346,40.2081,40.2298,40.2009,40.2226,8411.1191
2005-12-07 14:45:00,55.75,55.84,55.75,55.8,5641.604267104318,40.2226,40.2875,40.2226,40.2586,5641.6043
2005-12-07 14:50:00,55.8,55.81,55.78,55.78,4102.984921530413,40.2586,40.2659,40.2442,40.2442,4102.9849
2005-12-07 14:55:00,55.78,55.78,55.68,55.69,8821.417581290389,40.2442,40.2442,40.1721,40.1793,8821.4176
2005-12-07 15:00:00,55.7,55.72,55.65,55.71,8821.417581290389,40.1865,40.2009,40.1504,40.1937,8821.4176
2005-12-07 15:05:00,55.71,55.72,55.68,55.71,8616.268335213868,40.1937,40.2009,40.1721,40.1937,8616.2683
2005-12-07 15:10:00,55.72,55.74,55.67,55.74,7180.223612678223,40.2009,40.2154,40.1649,40.2154,7180.2236
2005-12-07 15:15:00,55.74,55.75,55.69,55.69,8000.820596984306,40.2154,40.2226,40.1793,40.1793,8000.8206
2005-12-07 15:20:00,55.7,55.74,55.7,55.73,5744.178890142579,40.1865,40.2154,40.1865,40.2081,5744.1789
2005-12-07 15:25:00,55.73,55.79,55.73,55.76,8411.119089137346,40.2081,40.2514,40.2081,40.2298,8411.1191
2005-12-07 15:30:00,55.76,55.78,55.75,55.78,21130.372345881628,40.2298,40.2442,40.2226,40.2442,21130.3723
2005-12-07 15:35:00,55.77,55.8,55.76,55.76,15078.46958662427,40.237,40.2586,40.2298,40.2298,15078.4696
2005-12-07 15:40:00,55.76,55.83,55.76,55.82,17437.685916504255,40.2298,40.2803,40.2298,40.2731,17437.6859
2005-12-07 15:45:00,55.8,55.91,55.8,55.86,26156.528874756383,40.2586,40.338,40.2586,40.3019,26156.5289
2005-12-07 15:50:00,55.87,55.92,55.87,55.92,19694.327623345984,40.3092,40.3452,40.3092,40.3452,19694.3276
2005-12-07 15:55:00,55.93,55.97,55.91,55.93,16822.238178274692,40.3524,40.3813,40.338,40.3524,16822.2382
2005-12-08 09:30:00,56.16,56.36,56.16,56.35,21438.09621499641,40.5184,40.6627,40.5184,40.6555,21438.0962
2005-12-08 09:35:00,56.28,56.32,56.27,56.27,11078.059288132115,40.605,40.6338,40.5977,40.5977,11078.0593
2005-12-08 09:40:00,56.27,56.33,56.25,56.33,18258.28290081034,40.5977,40.641,40.5833,40.641,18258.2829
2005-12-08 09:45:00,56.32,56.39,56.26,56.36,15386.193455739049,40.6338,40.6843,40.5905,40.6627,15386.1935
2005-12-08 09:50:00,56.37,56.38,56.26,56.27,28413.17058159811,40.6699,40.6771,40.5905,40.5977,28413.1706
2005-12-08 09:55:00,56.3,56.38,56.24,56.32,21745.82008411119,40.6194,40.6771,40.5761,40.6338,21745.8201
2005-12-08 10:00:00,56.32,56.33,56.26,56.26,17437.685916504255,40.6338,40.641,40.5905,40.5905,17437.6859
2005-12-08 10:05:00,56.26,56.27,56.24,56.26,6359.626628372141,40.5905,40.5977,40.5761,40.5905,6359.6266
2005-12-08 10:10:00,56.26,56.27,56.24,56.25,9847.163811672992,40.5905,40.5977,40.5761,40.5833,9847.1638
2005-12-08 10:15:00,56.25,56.25,56.21,56.23,29131.19294286593,40.5833,40.5833,40.5545,40.5689,29131.1929
2005-12-08 10:20:00,56.24,56.24,56.17,56.2,21643.24546107293,40.5761,40.5761,40.5256,40.5472,21643.2455
2005-12-08 10:25:00,56.19,56.19,56.15,56.19,9231.71607344343,40.54,40.54,40.5112,40.54,9231.7161
2005-12-08 10:30:00,56.19,56.19,56.15,56.15,9847.163811672992,40.54,40.54,40.5112,40.5112,9847.1638
2005-12-08 10:35:00,56.15,56.19,56.15,56.19,13744.999487126885,40.5112,40.54,40.5112,40.54,13744.9995
2005-12-08 10:40:00,56.19,56.2,56.18,56.18,23694.737921838136,40.54,40.5472,40.5328,40.5328,23694.7379
2005-12-08 10:45:00,56.19,56.28,56.19,56.27,20514.924607652065,40.54,40.605,40.54,40.5977,20514.9246
2005-12-08 10:50:00,56.29,56.3,56.27,56.29,13539.850241050364,40.6122,40.6194,40.5977,40.6122,13539.8502
2005-12-08 10:55:00,56.29,56.5,56.28,56.47,19796.902246384245,40.6122,40.7637,40.605,40.742,19796.9022
2005-12-08 11:00:00,56.47,56.57,56.47,56.56,7180.223612678223,40.742,40.8142,40.742,40.807,7180.2236
2005-12-08 11:05:00,56.57,56.66,56.55,56.64,9642.014565596472,40.8142,40.8791,40.7998,40.8647,9642.0146
2005-12-08 11:10:00,56.67,56.68,56.63,56.68,10872.910042055595,40.8863,40.8936,40.8575,40.8936,10872.91
2005-12-08 11:15:00,56.68,56.69,56.64,56.67,29233.767565904192,40.8936,40.9008,40.8647,40.8863,29233.7676
2005-12-08 11:20:00,56.66,56.66,56.64,56.66,5949.328136219099,40.8791,40.8791,40.8647,40.8791,5949.3281
2005-12-08 11:25:00,56.65,56.69,56.65,56.69,12103.80551851472,40.8719,40.9008,40.8719,40.9008,12103.8055
2005-12-08 11:30:00,56.68,56.72,56.67,56.7,10770.335419017334,40.8936,40.9224,40.8863,40.908,10770.3354
2005-12-08 11:35:00,56.7,56.78,56.69,56.76,12308.95476459124,40.908,40.9657,40.9008,40.9513,12308.9548
2005-12-08 11:40:00,56.74,56.74,56.69,56.72,12308.95476459124,40.9368,40.9368,40.9008,40.9224,12308.9548
2005-12-08 11:45:00,56.72,56.77,56.71,56.76,7385.372858754744,40.9224,40.9585,40.9152,40.9513,7385.3729
2005-12-08 11:50:00,56.76,56.76,56.71,56.73,15591.34270181557,40.9513,40.9513,40.9152,40.9296,15591.3427
2005-12-08 11:55:00,56.73,56.76,56.7,56.76,15899.06657093035,40.9296,40.9513,40.908,40.9513,15899.0666
2005-12-08 12:00:00,56.75,56.77,56.74,56.77,4000.410298492153,40.9441,40.9585,40.9368,40.9585,4000.4103
2005-12-08 12:05:00,56.77,56.78,56.76,56.78,13642.424864088624,40.9585,40.9657,40.9513,40.9657,13642.4249
2005-12-08 12:10:00,56.78,56.9,56.78,56.89,10052.313057749512,40.9657,41.0523,40.9657,41.0451,10052.3131
2005-12-08 12:15:00,56.9,56.91,56.88,56.91,8923.992204328648,41.0523,41.0595,41.0378,41.0595,8923.9922
2005-12-08 12:20:00,56.91,56.95,56.91,56.95,6872.499743563442,41.0595,41.0884,41.0595,41.0884,6872.4997
2005-12-08 12:25:00,56.95,56.97,56.9,56.9,11385.783157246897,41.0884,41.1028,41.0523,41.0523,11385.7832
2005-12-08 12:30:00,56.9,56.93,56.9,56.92,6462.201251410401,41.0523,41.0739,41.0523,41.0667,6462.2013
2005-12-08 12:35:00,56.92,56.96,56.92,56.95,6257.0520053338805,41.0667,41.0956,41.0667,41.0884,6257.052
2005-12-08 12:40:00,56.96,56.97,56.91,56.93,10462.611549902556,41.0956,41.1028,41.0595,41.0739,10462.6115
2005-12-08 12:45:00,56.93,56.93,56.87,56.9,12001.23089547646,41.0739,41.0739,41.0306,41.0523,12001.2309
2005-12-08 12:50:00,56.9,56.91,56.87,56.88,4205.559544568673,41.0523,41.0595,41.0306,41.0378,4205.5595
2005-12-08 12:55:00,56.88,56.91,56.87,56.9,6667.350497486921,41.0378,41.0595,41.0306,41.0523,6667.3505
2005-12-08 13:00:00,56.9,56.9,56.74,56.74,8821.417581290389,41.0523,41.0523,40.9368,40.9368,8821.4176
2005-12-08 13:05:00,56.76,56.82,56.7,56.7,11796.081649399935,40.9513,40.9946,40.908,40.908,11796.0816
2005-12-08 13:10:00,56.68,56.7,56.65,56.7,9334.29069648169,40.8936,40.908,40.8719,40.908,9334.2907
2005-12-08 13:15:00,56.69,56.71,56.65,56.7,9642.014565596472,40.9008,40.9152,40.8719,40.908,9642.0146
2005-12-08 13:20:00,56.7,56.73,56.68,56.7,6564.775874448661,40.908,40.9296,40.8936,40.908,6564.7759
2005-12-08 13:25:00,56.69,56.73,56.68,56.68,7487.947481793004,40.9008,40.9296,40.8936,40.8936,7487.9475
2005-12-08 13:30:00,56.66,56.78,56.66,56.77,6564.775874448661,40.8791,40.9657,40.8791,40.9585,6564.7759
2005-12-08 13:35:00,56.75,56.76,56.73,56.75,4308.134167606934,40.9441,40.9513,40.9296,40.9441,4308.1342
2005-12-08 13:40:00,56.74,56.8,56.73,56.79,8205.969843060826,40.9368,40.9801,40.9296,40.9729,8205.9698
2005-12-08 13:45:00,56.8,56.81,56.66,56.67,7077.648989639963,40.9801,40.9873,40.8791,40.8863,7077.649
2005-12-08 13:50:00,56.67,56.76,56.67,56.73,12821.82787978254,40.8863,40.9513,40.8863,40.9296,12821.8279
2005-12-08 13:55:00,56.74,56.84,56.74,56.8,6975.074366601702,40.9368,41.009,40.9368,40.9801,6975.0744
2005-12-08 14:00:00,56.78,56.8,56.77,56.79,11283.208534208636,40.9657,40.9801,40.9585,40.9729,11283.2085
2005-12-08 14:05:00,56.78,56.84,56.73,56.79,26156.528874756383,40.9657,41.009,40.9296,40.9729,26156.5289
2005-12-08 14:10:00,56.78,56.9,56.75,56.79,30567.23766540158,40.9657,41.0523,40.9441,40.9729,30567.2377
2005-12-08 14:15:00,56.78,56.84,56.7,56.71,14873.320340547749,40.9657,41.009,40.908,40.9152,14873.3203
2005-12-08 14:20:00,56.71,56.78,56.64,56.76,20822.648476766848,40.9152,40.9657,40.8647,40.9513,20822.6485
2005-12-08 14:25:00,56.76,56.78,56.67,56.72,12206.38014155298,40.9513,40.9657,40.8863,40.9224,12206.3801
2005-12-08 14:30:00,56.71,56.71,56.56,56.64,22976.71556057032,40.9152,40.9152,40.807,40.8647,22976.7156
2005-12-08 14:35:00,56.63,56.67,56.58,56.67,14873.320340547749,40.8575,40.8863,40.8214,40.8863,14873.3203
2005-12-08 14:40:00,56.68,56.75,56.58,56.58,26464.25274387117,40.8936,40.9441,40.8214,40.8214,26464.2527
2005-12-08 14:45:00,56.58,56.66,56.58,56.59,12821.82787978254,40.8214,40.8791,40.8214,40.8286,12821.8279
2005-12-08 14:50:00,56.59,56.66,56.56,56.59,10770.335419017334,40.8286,40.8791,40.807,40.8286,10770.3354
2005-12-08 14:55:00,56.59,56.61,56.56,56.61,5949.328136219099,40.8286,40.843,40.807,40.843,5949.3281
2005-12-08 15:00:00,56.6,56.68,56.59,56.67,9539.43994255821,40.8358,40.8936,40.8286,40.8863,9539.4399
2005-12-08 15:05:00,56.67,56.72,56.66,56.66,27079.70048210073,40.8863,40.9224,40.8791,40.8791,27079.7005
2005-12-08 15:10:00,56.67,56.7,56.66,56.68,12821.82787978254,40.8863,40.908,40.8791,40.8936,12821.8279
2005-12-08 15:15:00,56.69,56.71,56.66,56.68,16001.641193968611,40.9008,40.9152,40.8791,40.8936,16001.6412
2005-12-08 15:20:00,56.69,56.72,56.67,56.69,7385.372858754744,40.9008,40.9224,40.8863,40.9008,7385.3729
2005-12-08 15:25:00,56.7,56.79,56.67,56.7,24515.33490614422,40.908,40.9729,40.8863,40.908,24515.3349
2005-12-08 15:30:00,56.7,56.82,56.7,56.81,11283.208534208636,40.908,40.9946,40.908,40.9873,11283.2085
2005-12-08 15:35:00,56.81,56.87,56.81,56.87,15078.46958662427,40.9873,41.0306,40.9873,41.0306,15078.4696
2005-12-08 15:40:00,56.86,56.92,56.86,56.9,19694.327623345984,41.0234,41.0667,41.0234,41.0523,19694.3276
2005-12-08 15:45:00,56.9,56.96,56.9,56.93,25848.805005641603,41.0523,41.0956,41.0523,41.0739,25848.805
2005-12-08 15:50:00,56.93,56.95,56.9,56.9,19489.17837726946,41.0739,41.0884,41.0523,41.0523,19489.1784
2005-12-08 15:55:00,56.89,56.9,56.85,56.9,17745.40978561904,41.0451,41.0523,41.0162,41.0523,17745.4098
2005-12-09 09:30:00,56.84,56.84,56.78,56.82,15283.61883270079,41.1607,41.1607,41.1172,41.1462,15283.6188
2005-12-09 09:35:00,56.82,56.82,56.54,56.55,29028.61831982768,41.1462,41.1462,40.9434,40.9507,29028.6183
2005-12-09 09:40:00,56.59,56.68,56.58,56.68,10154.887680787771,40.9796,41.0448,40.9724,41.0448,10154.8877
2005-12-09 09:45:00,56.68,56.79,56.64,56.7,13026.977125859064,41.0448,41.1245,41.0158,41.0593,13026.9771
2005-12-09 09:50:00,56.74,56.74,56.59,56.61,6667.350497486921,41.0882,41.0882,40.9796,40.9941,6667.3505
2005-12-09 09:55:00,56.61,56.66,56.59,56.62,6975.074366601702,40.9941,41.0303,40.9796,41.0014,6975.0744
2005-12-09 10:00:00,56.65,56.66,56.6,56.6,8103.395220022566,41.0231,41.0303,40.9869,40.9869,8103.3952
2005-12-09 10:05:00,56.61,56.61,56.53,56.61,12103.80551851472,40.9941,40.9941,40.9362,40.9941,12103.8055
2005-12-09 10:10:00,56.59,56.61,56.54,56.55,5539.029644066058,40.9796,40.9941,40.9434,40.9507,5539.0296
2005-12-09 10:15:00,56.54,56.58,56.54,56.55,13847.574110165144,40.9434,40.9724,40.9434,40.9507,13847.5741
2005-12-09 10:20:00,56.55,56.6,56.51,56.52,15181.044209662528,40.9507,40.9869,40.9217,40.9289,15181.0442
2005-12-09 10:25:00,56.51,56.51,56.42,56.48,8000.820596984306,40.9217,40.9217,40.8565,40.9,8000.8206
2005-12-09 10:30:00,56.48,56.54,56.48,56.54,4821.007282798236,40.9,40.9434,40.9,40.9434,4821.0073
2005-12-09 10:35:00,56.53,56.65,56.52,56.65,6667.350497486921,40.9362,41.0231,40.9289,41.0231,6667.3505
2005-12-09 10:40:00,56.66,56.66,56.59,56.62,12821.82787978254,41.0303,41.0303,40.9796,41.0014,12821.8279
2005-12-09 10:45:00,56.61,56.66,56.57,56.66,5026.156528874756,40.9941,41.0303,40.9651,41.0303,5026.1565
2005-12-09 10:50:00,56.65,56.66,56.54,56.59,17540.260539542516,41.0231,41.0303,40.9434,40.9796,17540.2605
2005-12-09 10:55:00,56.58,56.62,56.58,56.61,12103.80551851472,40.9724,41.0014,40.9724,40.9941,12103.8055
2005-12-09 11:00:00,56.61,56.63,56.58,56.61,4308.134167606934,40.9941,41.0086,40.9724,40.9941,4308.1342
2005-12-09 11:05:00,56.58,56.7,56.57,56.69,8411.119089137346,40.9724,41.0593,40.9651,41.052,8411.1191
2005-12-09 11:10:00,56.69,56.7,56.57,56.6,11590.932403323415,41.052,41.0593,40.9651,40.9869,11590.9324
2005-12-09 11:15:00,56.6,56.62,56.55,56.58,13642.424864088624,40.9869,41.0014,40.9507,40.9724,13642.4249
2005-12-09 11:20:00,56.57,56.58,56.55,56.56,7590.522104831264,40.9651,40.9724,40.9507,40.9579,7590.5221
2005-12-09 11:25:00,56.55,56.58,56.55,56.57,6154.47738229562,40.9507,40.9724,40.9507,40.9651,6154.4774
2005-12-09 11:30:00,56.57,56.58,56.57,56.58,7180.223612678223,40.9651,40.9724,40.9651,40.9724,7180.2236
2005-12-09 11:35:00,56.58,56.62,56.58,56.62,5744.178890142579,40.9724,41.0014,40.9724,41.0014,5744.1789
2005-12-09 11:40:00,56.63,56.68,56.62,56.65,10770.335419017334,41.0086,41.0448,41.0014,41.0231,10770.3354
2005-12-09 11:45:00,56.65,56.66,56.63,56.65,6769.925120525182,41.0231,41.0303,41.0086,41.0231,6769.9251
2005-12-09 11:50:00,56.63,56.64,56.62,56.62,2359.216329879988,41.0086,41.0158,41.0014,41.0014,2359.2163
2005-12-09 11:55:00,56.63,56.64,56.54,56.57,11283.208534208636,41.0086,41.0158,40.9434,40.9651,11283.2085
2005-12-09 12:00:00,56.56,56.66,56.56,56.63,8103.395220022566,40.9579,41.0303,40.9579,41.0086,8103.3952
2005-12-09 12:05:00,56.62,56.65,56.58,56.63,6564.775874448661,41.0014,41.0231,40.9724,41.0086,6564.7759
2005-12-09 12:10:00,56.63,56.72,56.62,56.69,7795.671350907785,41.0086,41.0738,41.0014,41.052,7795.6714
2005-12-09 12:15:00,56.69,56.77,56.69,56.73,8411.119089137346,41.052,41.11,41.052,41.081,8411.1191
2005-12-09 12:20:00,56.72,56.72,56.68,56.69,6975.074366601702,41.0738,41.0738,41.0448,41.052,6975.0744
2005-12-09 12:25:00,56.68,56.73,56.68,56.73,4000.410298492153,41.0448,41.081,41.0448,41.081,4000.4103
2005-12-09 12:30:00,56.73,56.73,56.66,56.66,4923.581905836496,41.081,41.081,41.0303,41.0303,4923.5819
2005-12-09 12:35:00,56.6,56.64,56.6,56.61,3795.261052415632,40.9869,41.0158,40.9869,40.9941,3795.2611
2005-12-09 12:40:00,56.61,56.62,56.59,56.59,4615.858036721715,40.9941,41.0014,40.9796,40.9796,4615.858
2005-12-09 12:45:00,56.61,56.65,56.55,56.55,5641.604267104318,40.9941,41.0231,40.9507,40.9507,5641.6043
2005-12-09 12:50:00,56.55,56.59,56.54,56.57,21950.969330187712,40.9507,40.9796,40.9434,40.9651,21950.9693
2005-12-09 12:55:00,56.56,56.63,56.54,56.54,14052.723356241666,40.9579,41.0086,40.9434,40.9434,14052.7234
2005-12-09 13:00:00,56.56,56.61,56.54,56.55,4513.283413683455,40.9579,40.9941,40.9434,40.9507,4513.2834
2005-12-09 13:05:00,56.56,56.58,56.55,56.58,6667.350497486921,40.9579,40.9724,40.9507,40.9724,6667.3505
2005-12-09 13:10:00,56.62,56.62,56.59,56.6,3179.8133141860703,41.0014,41.0014,40.9796,40.9869,3179.8133
2005-12-09 13:15:00,56.59,56.61,56.58,56.61,5333.880397989537,40.9796,40.9941,40.9724,40.9941,5333.8804
2005-12-09 13:20:00,56.61,56.62,56.6,56.6,3384.962560262591,40.9941,41.0014,40.9869,40.9869,3384.9626
2005-12-09 13:25:00,56.6,56.62,56.59,56.62,9334.29069648169,40.9869,41.0014,40.9796,41.0014,9334.2907
2005-12-09 13:30:00,56.63,56.73,56.62,56.73,7898.245973946045,41.0086,41.081,41.0014,41.081,7898.246
2005-12-09 13:35:00,56.71,56.73,56.71,56.72,8923.992204328648,41.0665,41.081,41.0665,41.0738,8923.9922
2005-12-09 13:40:00,56.72,56.74,56.71,56.72,2974.6640681095496,41.0738,41.0882,41.0665,41.0738,2974.6641
2005-12-09 13:45:00,56.72,56.76,56.7,56.7,6257.0520053338805,41.0738,41.1027,41.0593,41.0593,6257.052
2005-12-09 13:50:00,56.7,56.71,56.68,56.69,4821.007282798236,41.0593,41.0665,41.0448,41.052,4821.0073
2005-12-09 13:55:00,56.7,56.71,56.61,56.61,7795.671350907785,41.0593,41.0665,40.9941,40.9941,7795.6714
2005-12-09 14:00:00,56.6,56.72,56.6,56.71,7487.947481793004,40.9869,41.0738,40.9869,41.0665,7487.9475
2005-12-09 14:05:00,56.72,56.73,56.68,56.73,6667.350497486921,41.0738,41.081,41.0448,41.081,6667.3505
2005-12-09 14:10:00,56.74,56.76,56.73,56.76,8103.395220022566,41.0882,41.1027,41.081,41.1027,8103.3952
2005-12-09 14:15:00,56.75,56.78,56.72,56.78,3692.686429377372,41.0955,41.1172,41.0738,41.1172,3692.6864
2005-12-09 14:20:00,56.76,56.83,56.76,56.82,4513.283413683455,41.1027,41.1534,41.1027,41.1462,4513.2834
2005-12-09 14:25:00,56.83,56.85,56.8,56.85,4513.283413683455,41.1534,41.1679,41.1317,41.1679,4513.2834
2005-12-09 14:30:00,56.86,56.86,56.79,56.79,10975.484665093856,41.1751,41.1751,41.1245,41.1245,10975.4847
2005-12-09 14:35:00,56.8,56.8,56.72,56.72,6462.201251410401,41.1317,41.1317,41.0738,41.0738,6462.2013
2005-12-09 14:40:00,56.72,56.75,56.69,56.75,5333.880397989537,41.0738,41.0955,41.052,41.0955,5333.8804
2005-12-09 14:45:00,56.75,56.78,56.72,56.77,9231.71607344343,41.0955,41.1172,41.0738,41.11,9231.7161
2005-12-09 14:50:00,56.77,56.78,56.75,56.76,3384.962560262591,41.11,41.1172,41.0955,41.1027,3384.9626
2005-12-09 14:55:00,56.77,56.79,56.72,56.72,5744.178890142579,41.11,41.1245,41.0738,41.0738,5744.1789
2005-12-09 15:00:00,56.71,56.72,56.68,56.71,5128.731151913016,41.0665,41.0738,41.0448,41.0665,5128.7312
2005-12-09 15:05:00,56.69,56.72,56.65,56.66,3179.8133141860703,41.052,41.0738,41.0231,41.0303,3179.8133
2005-12-09 15:10:00,56.66,56.72,56.64,56.7,8205.969843060826,41.0303,41.0738,41.0158,41.0593,8205.9698
2005-12-09 15:15:00,56.7,56.82,56.7,56.82,7282.798235716484,41.0593,41.1462,41.0593,41.1462,7282.7982
2005-12-09 15:20:00,56.8,56.86,56.77,56.78,14052.723356241666,41.1317,41.1751,41.11,41.1172,14052.7234
2005-12-09 15:25:00,56.78,56.88,56.77,56.85,11898.656272438198,41.1172,41.1896,41.11,41.1679,11898.6563
2005-12-09 15:30:00,56.85,56.85,56.8,56.85,10667.760795979077,41.1679,41.1679,41.1317,41.1679,10667.7608
2005-12-09 15:35:00,56.85,56.88,56.8,56.8,12616.67863370602,41.1679,41.1896,41.1317,41.1317,12616.6786
2005-12-09 15:40:00,56.8,56.81,56.77,56.8,14463.021848394706,41.1317,41.1389,41.11,41.1317,14463.0218
2005-12-09 15:45:00,56.79,56.8,56.72,56.74,24310.1856600677,41.1245,41.1317,41.0738,41.0882,24310.1857
2005-12-09 15:50:00,56.73,56.74,56.72,56.74,19489.17837726946,41.081,41.0882,41.0738,41.0882,19489.1784
2005-12-09 15:55:00,56.74,56.74,56.71,56.73,24310.1856600677,41.0882,41.0882,41.0665,41.081,24310.1857
2005-12-12 09:30:00,56.72,56.79,56.71,56.74,14257.872602318186,41.0738,41.1245,41.0665,41.0882,14257.8726
2005-12-12 09:35:00,56.74,56.79,56.72,56.77,4513.283413683455,41.0882,41.1245,41.0738,41.11,4513.2834
2005-12-12 09:40:00,56.69,56.69,56.61,56.62,1846.343214688686,41.052,41.052,40.9941,41.0014,1846.3432
2005-12-12 09:45:00,56.61,56.75,56.6,56.61,12616.67863370602,40.9941,41.0955,40.9869,40.9941,12616.6786
2005-12-12 09:50:00,56.61,56.61,56.52,56.52,9847.163811672992,40.9941,40.9941,40.9289,40.9289,9847.1638
2005-12-12 09:55:00,56.52,56.54,56.5,56.51,13129.551748897322,40.9289,40.9434,40.9145,40.9217,13129.5517
2005-12-12 10:00:00,56.5,56.53,56.5,56.51,7795.671350907785,40.9145,40.9362,40.9145,40.9217,7795.6714
2005-12-12 10:05:00,56.51,56.53,56.51,56.53,6051.902759257359,40.9217,40.9362,40.9217,40.9362,6051.9028
2005-12-12 10:10:00,56.52,56.53,56.49,56.5,3897.8356754538927,40.9289,40.9362,40.9072,40.9145,3897.8357
2005-12-12 10:15:00,56.5,56.54,56.49,56.54,11898.656272438198,40.9145,40.9434,40.9072,40.9434,11898.6563
2005-12-12 10:20:00,56.54,56.54,56.49,56.5,5539.029644066058,40.9434,40.9434,40.9072,40.9145,5539.0296
2005-12-12 10:25:00,56.51,56.54,56.5,56.53,4821.007282798236,40.9217,40.9434,40.9145,40.9362,4821.0073
2005-12-12 10:30:00,56.53,56.53,56.51,56.51,5026.156528874756,40.9362,40.9362,40.9217,40.9217,5026.1565
2005-12-12 10:35:00,56.51,56.51,56.46,56.48,4102.984921530413,40.9217,40.9217,40.8855,40.9,4102.9849
2005-12-12 10:40:00,56.48,56.48,56.33,56.35,7385.372858754744,40.9,40.9,40.7913,40.8058,7385.3729
2005-12-12 10:45:00,56.35,56.44,56.34,56.44,4513.283413683455,40.8058,40.871,40.7986,40.871,4513.2834
2005-12-12 10:50:00,56.44,56.5,56.44,56.47,13334.700994973842,40.871,40.9145,40.871,40.8927,13334.701
2005-12-12 10:55:00,56.46,56.46,56.39,56.43,11590.932403323415,40.8855,40.8855,40.8348,40.8638,11590.9324
2005-12-12 11:00:00,56.42,56.42,56.37,56.37,8205.969843060826,40.8565,40.8565,40.8203,40.8203,8205.9698
2005-12-12 11:05:00,56.37,56.4,56.35,56.4,11796.081649399935,40.8203,40.842,40.8058,40.842,11796.0816
2005-12-12 11:10:00,56.42,56.49,56.41,56.47,8513.693712175607,40.8565,40.9072,40.8493,40.8927,8513.6937
2005-12-12 11:15:00,56.47,56.48,56.44,56.44,4821.007282798236,40.8927,40.9,40.871,40.871,4821.0073
2005-12-12 11:20:00,56.45,56.45,56.42,56.44,4308.134167606934,40.8782,40.8782,40.8565,40.871,4308.1342
2005-12-12 11:25:00,56.43,56.48,56.43,56.44,4923.581905836496,40.8638,40.9,40.8638,40.871,4923.5819
2005-12-12 11:30:00,56.44,56.44,56.42,56.44,3590.111806339112,40.871,40.871,40.8565,40.871,3590.1118
2005-12-12 11:35:00,56.44,56.44,56.38,56.38,9949.738434711251,40.871,40.871,40.8276,40.8276,9949.7384
2005-12-12 11:40:00,56.38,56.38,56.28,56.28,6872.499743563442,40.8276,40.8276,40.7551,40.7551,6872.4997
2005-12-12 11:45:00,56.29,56.32,56.27,56.29,6154.47738229562,40.7624,40.7841,40.7479,40.7624,6154.4774
2005-12-12 11:50:00,56.29,56.31,56.27,56.3,11385.783157246897,40.7624,40.7769,40.7479,40.7696,11385.7832
2005-12-12 11:55:00,56.3,56.33,56.29,56.33,6769.925120525182,40.7696,40.7913,40.7624,40.7913,6769.9251
2005-12-12 12:00:00,56.34,56.34,56.28,56.28,8103.395220022566,40.7986,40.7986,40.7551,40.7551,8103.3952
2005-12-12 12:05:00,56.27,56.3,56.21,56.25,18976.30526207816,40.7479,40.7696,40.7044,40.7334,18976.3053
2005-12-12 12:10:00,56.25,56.25,56.24,56.24,7385.372858754744,40.7334,40.7334,40.7262,40.7262,7385.3729
2005-12-12 12:15:00,56.22,56.22,56.2,56.2,5949.328136219099,40.7117,40.7117,40.6972,40.6972,5949.3281
2005-12-12 12:20:00,56.2,56.2,56.15,56.17,8000.820596984306,40.6972,40.6972,40.661,40.6755,8000.8206
2005-12-12 12:25:00,56.16,56.16,56.13,56.14,9949.738434711251,40.6682,40.6682,40.6465,40.6538,9949.7384
2005-12-12 12:30:00,56.13,56.13,56.03,56.06,13847.574110165144,40.6465,40.6465,40.5741,40.5958,13847.5741
2005-12-12 12:35:00,56.06,56.06,56.03,56.03,14463.021848394706,40.5958,40.5958,40.5741,40.5741,14463.0218
2005-12-12 12:40:00,56.01,56.02,55.97,55.98,8411.119089137346,40.5596,40.5669,40.5307,40.5379,8411.1191
2005-12-12 12:45:00,55.97,55.98,55.95,55.96,8821.417581290389,40.5307,40.5379,40.5162,40.5234,8821.4176
2005-12-12 12:50:00,55.96,56.02,55.96,56.0,5333.880397989537,40.5234,40.5669,40.5234,40.5524,5333.8804
2005-12-12 12:55:00,56.0,56.02,55.96,55.99,7795.671350907785,40.5524,40.5669,40.5234,40.5451,7795.6714
2005-12-12 13:00:00,55.99,56.0,55.89,55.9,14668.171094471229,40.5451,40.5524,40.4727,40.48,14668.1711
2005-12-12 13:05:00,55.89,55.96,55.88,55.93,9642.014565596472,40.4727,40.5234,40.4655,40.5017,9642.0146
2005-12-12 13:10:00,55.93,55.94,55.92,55.92,6667.350497486921,40.5017,40.5089,40.4944,40.4944,6667.3505
2005-12-12 13:15:00,55.92,55.92,55.86,55.86,6872.499743563442,40.4944,40.4944,40.451,40.451,6872.4997
2005-12-12 13:20:00,55.86,55.86,55.79,55.8,16001.641193968611,40.451,40.451,40.4003,40.4075,16001.6412
2005-12-12 13:25:00,55.8,55.86,55.8,55.86,6769.925120525182,40.4075,40.451,40.4075,40.451,6769.9251
2005-12-12 13:30:00,55.86,55.88,55.85,55.85,6769.925120525182,40.451,40.4655,40.4438,40.4438,6769.9251
2005-12-12 13:35:00,55.84,55.86,55.77,55.8,16206.790440045132,40.4365,40.451,40.3858,40.4075,16206.7904
2005-12-12 13:40:00,55.8,55.99,55.8,55.97,8513.693712175607,40.4075,40.5451,40.4075,40.5307,8513.6937
2005-12-12 13:45:00,55.97,55.97,55.94,55.95,14565.596471432968,40.5307,40.5307,40.5089,40.5162,14565.5965
2005-12-12 13:50:00,55.96,55.97,55.89,55.89,7282.798235716484,40.5234,40.5307,40.4727,40.4727,7282.7982
2005-12-12 13:55:00,55.86,55.88,55.79,55.86,30977.53615755462,40.451,40.4655,40.4003,40.451,30977.5362
2005-12-12 14:00:00,55.86,55.9,55.81,55.89,39286.0806236537,40.451,40.48,40.4148,40.4727,39286.0806
2005-12-12 14:05:00,55.89,55.9,55.87,55.9,10257.462303826032,40.4727,40.48,40.4582,40.48,10257.4623
2005-12-12 14:10:00,55.9,55.92,55.89,55.89,7795.671350907785,40.48,40.4944,40.4727,40.4727,7795.6714
2005-12-12 14:15:00,55.89,55.89,55.85,55.87,13847.574110165144,40.4727,40.4727,40.4438,40.4582,13847.5741
2005-12-12 14:20:00,55.87,55.92,55.85,55.92,10360.036926864292,40.4582,40.4944,40.4438,40.4944,10360.0369
2005-12-12 14:25:00,55.92,55.96,55.91,55.92,10872.910042055595,40.4944,40.5234,40.4872,40.4944,10872.91
2005-12-12 14:30:00,55.92,55.96,55.92,55.96,8616.268335213868,40.4944,40.5234,40.4944,40.5234,8616.2683
2005-12-12 14:35:00,55.96,55.99,55.95,55.96,15181.044209662528,40.5234,40.5451,40.5162,40.5234,15181.0442
2005-12-12 14:40:00,55.97,55.97,55.95,55.95,7180.223612678223,40.5307,40.5307,40.5162,40.5162,7180.2236
2005-12-12 14:45:00,55.94,56.03,55.94,56.02,19591.753000307723,40.5089,40.5741,40.5089,40.5669,19591.753
2005-12-12 14:50:00,56.02,56.02,55.92,55.94,10052.313057749512,40.5669,40.5669,40.4944,40.5089,10052.3131
2005-12-12 14:55:00,55.94,55.94,55.89,55.91,8616.268335213868,40.5089,40.5089,40.4727,40.4872,8616.2683
2005-12-12 15:00:00,55.91,55.95,55.9,55.95,4410.708790645194,40.4872,40.5162,40.48,40.5162,4410.7088
2005-12-12 15:05:00,55.95,55.96,55.94,55.96,6769.925120525182,40.5162,40.5234,40.5089,40.5234,6769.9251
2005-12-12 15:10:00,55.97,56.03,55.96,56.01,6564.775874448661,40.5307,40.5741,40.5234,40.5596,6564.7759
2005-12-12 15:15:00,56.01,56.07,56.01,56.07,5436.455021027798,40.5596,40.6031,40.5596,40.6031,5436.455
2005-12-12 15:20:00,56.06,56.14,56.06,56.12,17950.559031695557,40.5958,40.6538,40.5958,40.6393,17950.559
2005-12-12 15:25:00,56.12,56.16,56.1,56.11,7282.798235716484,40.6393,40.6682,40.6248,40.632,7282.7982
2005-12-12 15:30:00,56.1,56.13,56.09,56.12,7693.096727869524,40.6248,40.6465,40.6176,40.6393,7693.0967
2005-12-12 15:35:00,56.12,56.13,56.06,56.08,9847.163811672992,40.6393,40.6465,40.5958,40.6103,9847.1638
2005-12-12 15:40:00,56.08,56.14,56.08,56.14,15693.91732485383,40.6103,40.6538,40.6103,40.6538,15693.9173
2005-12-12 15:45:00,56.12,56.13,56.1,56.12,28413.17058159811,40.6393,40.6465,40.6248,40.6393,28413.1706
2005-12-12 15:50:00,56.12,56.14,56.11,56.14,22053.54395322597,40.6393,40.6538,40.632,40.6538,22053.544
2005-12-12 15:55:00,56.14,56.15,56.12,56.12,25541.081136526824,40.6538,40.661,40.6393,40.6393,25541.0811
2005-12-13 09:30:00,56.15,56.24,56.15,56.19,16719.663555236435,40.661,40.7262,40.661,40.69,16719.6636
2005-12-13 09:35:00,56.18,56.18,56.07,56.09,2974.6640681095496,40.6827,40.6827,40.6031,40.6176,2974.6641
2005-12-13 09:40:00,56.08,56.12,56.06,56.09,10052.313057749512,40.6103,40.6393,40.5958,40.6176,10052.3131
2005-12-13 09:45:00,56.1,56.12,56.08,56.12,12821.82787978254,40.6248,40.6393,40.6103,40.6393,12821.8279
2005-12-13 09:50:00,56.11,56.12,56.11,56.12,7898.245973946045,40.632,40.6393,40.632,40.6393,7898.246
2005-12-13 09:55:00,56.12,56.15,56.09,56.09,22771.5663144938,40.6393,40.661,40.6176,40.6176,22771.5663
2005-12-13 10:00:00,56.08,56.12,56.07,56.07,12103.80551851472,40.6103,40.6393,40.6031,40.6031,12103.8055
2005-12-13 10:05:00,56.1,56.13,56.07,56.12,9847.163811672992,40.6248,40.6465,40.6031,40.6393,9847.1638
2005-12-13 10:10:00,56.12,56.12,56.1,56.11,2564.365575956508,40.6393,40.6393,40.6248,40.632,2564.3656
2005-12-13 10:15:00,56.12,56.14,56.12,56.13,5744.178890142579,40.6393,40.6538,40.6393,40.6465,5744.1789
2005-12-13 10:20:00,56.13,56.16,56.11,56.14,18976.30526207816,40.6465,40.6682,40.632,40.6538,18976.3053
2005-12-13 10:25:00,56.14,56.19,56.13,56.19,5539.029644066058,40.6538,40.69,40.6465,40.69,5539.0296
2005-12-13 10:30:00,56.22,56.22,56.17,56.17,10257.462303826032,40.7117,40.7117,40.6755,40.6755,10257.4623
2005-12-13 10:35:00,56.16,56.18,56.15,56.18,5744.178890142579,40.6682,40.6827,40.661,40.6827,5744.1789
2005-12-13 10:40:00,56.19,56.24,56.19,56.21,5333.880397989537,40.69,40.7262,40.69,40.7044,5333.8804
2005-12-13 10:45:00,56.21,56.24,56.2,56.23,7077.648989639963,40.7044,40.7262,40.6972,40.7189,7077.649
2005-12-13 10:50:00,56.23,56.23,56.2,56.22,13847.574110165144,40.7189,40.7189,40.6972,40.7117,13847.5741
2005-12-13 10:55:00,56.22,56.37,56.22,56.36,11283.208534208636,40.7117,40.8203,40.7117,40.8131,11283.2085
2005-12-13 11:00:00,56.35,56.35,56.25,56.25,33747.05097958765,40.8058,40.8058,40.7334,40.7334,33747.051
2005-12-13 11:05:00,56.25,56.25,56.2,56.2,11283.208534208636,40.7334,40.7334,40.6972,40.6972,11283.2085
2005-12-13 11:10:00,56.2,56.2,56.16,56.17,8821.417581290389,40.6972,40.6972,40.6682,40.6755,8821.4176
2005-12-13 11:15:00,56.16,56.17,56.13,56.13,13129.551748897322,40.6682,40.6755,40.6465,40.6465,13129.5517
2005-12-13 11:20:00,56.13,56.25,56.12,56.22,16309.365063083393,40.6465,40.7334,40.6393,40.7117,16309.3651
2005-12-13 11:25:00,56.21,56.21,56.15,56.19,10565.186172940814,40.7044,40.7044,40.661,40.69,10565.1862
2005-12-13 11:30:00,56.18,56.22,56.18,56.22,8103.395220022566,40.6827,40.7117,40.6827,40.7117,8103.3952
2005-12-13 11:35:00,56.24,56.26,56.24,56.25,5641.604267104318,40.7262,40.7407,40.7262,40.7334,5641.6043
2005-12-13 11:40:00,56.25,56.28,56.25,56.28,12924.402502820802,40.7334,40.7551,40.7334,40.7551,12924.4025
2005-12-13 11:45:00,56.27,56.34,56.27,56.34,5846.753513180839,40.7479,40.7986,40.7479,40.7986,5846.7535
2005-12-13 11:50:00,56.34,56.37,56.34,56.36,17437.685916504255,40.7986,40.8203,40.7986,40.8131,17437.6859
2005-12-13 11:55:00,56.37,56.38,56.36,56.37,5436.455021027798,40.8203,40.8276,40.8131,40.8203,5436.455
2005-12-13 12:00:00,56.38,56.38,56.33,56.35,11283.208534208636,40.8276,40.8276,40.7913,40.8058,11283.2085
2005-12-13 12:05:00,56.35,56.35,56.33,56.34,10052.313057749512,40.8058,40.8058,40.7913,40.7986,10052.3131
2005-12-13 12:10:00,56.35,56.42,56.35,56.42,3795.261052415632,40.8058,40.8565,40.8058,40.8565,3795.2611
2005-12-13 12:15:00,56.42,56.45,56.41,56.42,9949.738434711251,40.8565,40.8782,40.8493,40.8565,9949.7384
2005-12-13 12:20:00,56.42,56.43,56.42,56.42,32311.006257052,40.8565,40.8638,40.8565,40.8565,32311.0063
2005-12-13 12:25:00,56.42,56.43,56.35,56.37,27387.424351215508,40.8565,40.8638,40.8058,40.8203,27387.4244
2005-12-13 12:30:00,56.37,56.38,56.37,56.38,4821.007282798236,40.8203,40.8276,40.8203,40.8276,4821.0073
2005-12-13 12:35:00,56.38,56.42,56.37,56.42,7795.671350907785,40.8276,40.8565,40.8203,40.8565,7795.6714
2005-12-13 12:40:00,56.41,56.45,56.39,56.45,19078.87988511642,40.8493,40.8782,40.8348,40.8782,19078.8799
2005-12-13 12:45:00,56.46,56.51,56.46,56.5,29746.64068109549,40.8855,40.9217,40.8855,40.9145,29746.6407
2005-12-13 12:50:00,56.5,56.51,56.5,56.51,6257.0520053338805,40.9145,40.9217,40.9145,40.9217,6257.052
2005-12-13 12:55:00,56.52,56.54,56.47,56.47,16206.790440045132,40.9289,40.9434,40.8927,40.8927,16206.7904
2005-12-13 13:00:00,56.47,56.47,56.38,56.38,14975.894963586008,40.8927,40.8927,40.8276,40.8276,14975.895
2005-12-13 13:05:00,56.4,56.45,56.4,56.44,5026.156528874756,40.842,40.8782,40.842,40.871,5026.1565
2005-12-13 13:10:00,56.44,56.44,56.35,56.41,11898.656272438198,40.871,40.871,40.8058,40.8493,11898.6563
2005-12-13 13:15:00,56.42,56.45,56.4,56.43,17232.536670427737,40.8565,40.8782,40.842,40.8638,17232.5367
2005-12-13 13:20:00,56.43,56.44,56.42,56.43,6564.775874448661,40.8638,40.871,40.8565,40.8638,6564.7759
2005-12-13 13:25:00,56.42,56.51,56.42,56.5,25335.9318904503,40.8565,40.9217,40.8565,40.9145,25335.9319
2005-12-13 13:30:00,56.5,56.5,56.44,56.44,10975.484665093856,40.9145,40.9145,40.871,40.871,10975.4847
2005-12-13 13:35:00,56.44,56.44,56.43,56.43,15591.34270181557,40.871,40.871,40.8638,40.8638,15591.3427
2005-12-13 13:40:00,56.44,56.48,56.4,56.48,37439.73740896502,40.871,40.9,40.842,40.9,37439.7374
2005-12-13 13:45:00,56.5,56.5,56.45,56.48,16411.939686121652,40.9145,40.9145,40.8782,40.9,16411.9397
2005-12-13 13:50:00,56.48,56.5,56.48,56.49,2461.790952918248,40.9,40.9145,40.9,40.9072,2461.791
2005-12-13 13:55:00,56.5,56.51,56.45,56.5,27592.57359729203,40.9145,40.9217,40.8782,40.9145,27592.5736
2005-12-13 14:00:00,56.5,56.53,56.45,56.5,36208.84193250589,40.9145,40.9362,40.8782,40.9145,36208.8419
2005-12-13 14:05:00,56.51,56.57,56.51,56.54,8103.395220022566,40.9217,40.9651,40.9217,40.9434,8103.3952
2005-12-13 14:10:00,56.54,56.62,56.51,56.62,24002.46179095292,40.9434,41.0014,40.9217,41.0014,24002.4618
2005-12-13 14:15:00,56.62,56.62,56.53,56.54,50979.58765001538,41.0014,41.0014,40.9362,40.9434,50979.5877
2005-12-13 14:20:00,56.54,56.74,56.54,56.7,51389.88614216843,40.9434,41.0882,40.9434,41.0593,51389.8861
2005-12-13 14:25:00,56.7,56.7,56.59,56.66,13847.574110165144,41.0593,41.0593,40.9796,41.0303,13847.5741
2005-12-13 14:30:00,56.64,56.68,56.64,56.67,16411.939686121652,41.0158,41.0448,41.0158,41.0376,16411.9397
2005-12-13 14:35:00,56.66,56.71,56.66,56.71,16617.088932198174,41.0303,41.0665,41.0303,41.0665,16617.0889
2005-12-13 14:40:00,56.72,56.78,56.71,56.73,28823.469073751152,41.0738,41.1172,41.0665,41.081,28823.4691
2005-12-13 14:45:00,56.73,56.76,56.68,56.71,39183.506000615445,41.081,41.1027,41.0448,41.0665,39183.506
2005-12-13 14:50:00,56.71,56.87,56.71,56.85,18771.15601600164,41.0665,41.1824,41.0665,41.1679,18771.156
2005-12-13 14:55:00,56.85,56.9,56.81,56.87,17027.387424351215,41.1679,41.2041,41.1389,41.1824,17027.3874
2005-12-13 15:00:00,56.86,56.86,56.75,56.78,93548.05621089342,41.1751,41.1751,41.0955,41.1172,93548.0562
2005-12-13 15:05:00,56.8,56.8,56.67,56.75,22668.99169145553,41.1317,41.1317,41.0376,41.0955,22668.9917
2005-12-13 15:10:00,56.74,56.82,56.72,56.82,9949.738434711251,41.0882,41.1462,41.0738,41.1462,9949.7384
2005-12-13 15:15:00,56.81,56.84,56.74,56.8,19796.902246384245,41.1389,41.1607,41.0882,41.1317,19796.9022
2005-12-13 15:20:00,56.8,56.82,56.76,56.76,25746.230382603346,41.1317,41.1462,41.1027,41.1027,25746.2304
2005-12-13 15:25:00,56.73,56.76,56.65,56.7,33029.028618319826,41.081,41.1027,41.0231,41.0593,33029.0286
2005-12-13 15:30:00,56.7,56.73,56.67,56.69,30156.93917324854,41.0593,41.081,41.0376,41.052,30156.9392
2005-12-13 15:35:00,56.69,56.74,56.64,56.65,50671.8637809006,41.052,41.0882,41.0158,41.0231,50671.8638
2005-12-13 15:40:00,56.66,56.73,56.63,56.63,54056.82634116319,41.0303,41.081,41.0086,41.0086,54056.8263
2005-12-13 15:45:00,56.63,56.63,56.59,56.61,39080.93137757719,41.0086,41.0086,40.9796,40.9941,39080.9314
2005-12-13 15:50:00,56.62,56.63,56.54,56.57,23797.3125448764,41.0014,41.0086,40.9434,40.9651,23797.3125
2005-12-13 15:55:00,56.57,56.61,56.54,56.61,24207.61103702944,40.9651,40.9941,40.9434,40.9941,24207.611
2005-12-14 09:30:00,56.63,56.64,56.5,56.61,23694.737921838136,41.0086,41.0158,40.9145,40.9941,23694.7379
2005-12-14 09:35:00,56.56,56.64,56.56,56.64,31285.2600266694,40.9579,41.0158,40.9579,41.0158,31285.26
2005-12-14 09:40:00,56.64,56.81,56.64,56.8,14873.320340547749,41.0158,41.1389,41.0158,41.1317,14873.3203
2005-12-14 09:45:00,56.79,56.89,56.79,56.87,64827.16176018053,41.1245,41.1969,41.1245,41.1824,64827.1618
2005-12-14 09:50:00,56.85,56.88,56.78,56.83,12001.23089547646,41.1679,41.1896,41.1172,41.1534,12001.2309
2005-12-14 09:55:00,56.85,56.92,56.85,56.9,11693.507026361678,41.1679,41.2186,41.1679,41.2041,11693.507
2005-12-14 10:00:00,56.9,56.96,56.88,56.94,12821.82787978254,41.2041,41.2476,41.1896,41.2331,12821.8279
2005-12-14 10:05:00,56.94,57.01,56.92,57.0,13744.999487126885,41.2331,41.2838,41.2186,41.2765,13744.9995
2005-12-14 10:10:00,57.0,57.01,56.96,56.97,12821.82787978254,41.2765,41.2838,41.2476,41.2548,12821.8279
2005-12-14 10:15:00,56.97,57.03,56.95,57.01,21130.372345881628,41.2548,41.2983,41.2403,41.2838,21130.3723
2005-12-14 10:20:00,57.01,57.03,56.99,57.01,15693.91732485383,41.2838,41.2983,41.2693,41.2838,15693.9173
2005-12-14 10:25:00,57.01,57.02,56.97,56.97,10975.484665093856,41.2838,41.291,41.2548,41.2548,10975.4847
2005-12-14 10:30:00,56.97,57.03,56.91,57.03,16719.663555236435,41.2548,41.2983,41.2114,41.2983,16719.6636
2005-12-14 10:35:00,57.02,57.03,56.99,56.99,15693.91732485383,41.291,41.2983,41.2693,41.2693,15693.9173
2005-12-14 10:40:00,57.0,57.02,56.98,57.01,14052.723356241666,41.2765,41.291,41.262,41.2838,14052.7234
2005-12-14 10:45:00,56.99,57.01,56.93,56.93,10565.186172940814,41.2693,41.2838,41.2258,41.2258,10565.1862
2005-12-14 10:50:00,56.93,57.0,56.9,56.96,9642.014565596472,41.2258,41.2765,41.2041,41.2476,9642.0146
2005-12-14 10:55:00,56.95,56.96,56.88,56.88,7898.245973946045,41.2403,41.2476,41.1896,41.1896,7898.246
2005-12-14 11:00:00,56.88,56.93,56.88,56.93,11180.633911170376,41.1896,41.2258,41.1896,41.2258,11180.6339
2005-12-14 11:05:00,56.93,56.95,56.91,56.93,8000.820596984306,41.2258,41.2403,41.2114,41.2258,8000.8206
2005-12-14 11:10:00,56.94,56.96,56.91,56.92,5539.029644066058,41.2331,41.2476,41.2114,41.2186,5539.0296
2005-12-14 11:15:00,56.93,57.0,56.92,56.96,8923.992204328648,41.2258,41.2765,41.2186,41.2476,8923.9922
2005-12-14 11:20:00,56.96,57.0,56.93,56.94,9334.29069648169,41.2476,41.2765,41.2258,41.2331,9334.2907
2005-12-14 11:25:00,56.94,57.01,56.94,56.97,6462.201251410401,41.2331,41.2838,41.2331,41.2548,6462.2013
2005-12-14 11:30:00,56.98,56.99,56.93,56.99,7590.522104831264,41.262,41.2693,41.2258,41.2693,7590.5221
2005-12-14 11:35:00,56.99,56.99,56.93,56.97,5846.753513180839,41.2693,41.2693,41.2258,41.2548,5846.7535
2005-12-14 11:40:00,56.97,57.02,56.96,57.02,9334.29069648169,41.2548,41.291,41.2476,41.291,9334.2907
2005-12-14 11:45:00,57.02,57.02,56.98,57.02,16104.215817006872,41.291,41.291,41.262,41.291,16104.2158
2005-12-14 11:50:00,57.02,57.02,56.98,56.98,15386.193455739049,41.291,41.291,41.262,41.262,15386.1935
2005-12-14 11:55:00,56.98,57.0,56.97,56.98,16206.790440045132,41.262,41.2765,41.2548,41.262,16206.7904
2005-12-14 12:00:00,56.98,57.02,56.98,57.01,14257.872602318186,41.262,41.291,41.262,41.2838,14257.8726
2005-12-14 12:05:00,57.02,57.02,56.99,57.01,18258.28290081034,41.291,41.291,41.2693,41.2838,18258.2829
2005-12-14 12:10:00,56.99,56.99,56.96,56.97,5539.029644066058,41.2693,41.2693,41.2476,41.2548,5539.0296
2005-12-14 12:15:00,56.96,57.02,56.96,57.0,5436.455021027798,41.2476,41.291,41.2476,41.2765,5436.455
2005-12-14 12:20:00,56.98,56.98,56.94,56.98,7385.372858754744,41.262,41.262,41.2331,41.262,7385.3729
2005-12-14 12:25:00,56.96,56.99,56.94,56.96,5333.880397989537,41.2476,41.2693,41.2331,41.2476,5333.8804
2005-12-14 12:30:00,56.95,56.96,56.95,56.95,1641.1939686121652,41.2403,41.2476,41.2403,41.2403,1641.194
2005-12-14 12:35:00,56.97,56.97,56.93,56.93,10975.484665093856,41.2548,41.2548,41.2258,41.2258,10975.4847
2005-12-14 12:40:00,56.93,56.99,56.93,56.96,5026.156528874756,41.2258,41.2693,41.2258,41.2476,5026.1565
2005-12-14 12:45:00,56.97,56.98,56.95,56.95,4000.410298492153,41.2548,41.262,41.2403,41.2403,4000.4103
2005-12-14 12:50:00,56.97,57.0,56.94,56.98,3897.8356754538927,41.2548,41.2765,41.2331,41.262,3897.8357
2005-12-14 12:55:00,56.98,57.02,56.96,56.99,14975.894963586008,41.262,41.291,41.2476,41.2693,14975.895
2005-12-14 13:00:00,56.99,57.0,56.98,56.99,3282.3879372243305,41.2693,41.2765,41.262,41.2693,3282.3879
2005-12-14 13:05:00,56.99,57.01,56.98,57.01,6051.902759257359,41.2693,41.2838,41.262,41.2838,6051.9028
2005-12-14 13:10:00,57.01,57.03,56.98,57.01,8616.268335213868,41.2838,41.2983,41.262,41.2838,8616.2683
2005-12-14 13:15:00,56.99,57.01,56.98,56.98,5026.156528874756,41.2693,41.2838,41.262,41.262,5026.1565
2005-12-14 13:20:00,56.97,57.03,56.97,56.97,14565.596471432968,41.2548,41.2983,41.2548,41.2548,14565.5965
2005-12-14 13:25:00,56.97,57.01,56.97,57.01,5333.880397989537,41.2548,41.2838,41.2548,41.2838,5333.8804
2005-12-14 13:30:00,57.0,57.03,56.99,57.03,20925.22309980511,41.2765,41.2983,41.2693,41.2983,20925.2231
2005-12-14 13:35:00,57.02,57.03,57.01,57.02,12821.82787978254,41.291,41.2983,41.2838,41.291,12821.8279
2005-12-14 13:40:00,57.03,57.14,57.02,57.09,25438.506513488563,41.2983,41.3779,41.291,41.3417,25438.5065
2005-12-14 13:45:00,57.09,57.18,57.09,57.15,5128.731151913016,41.3417,41.4069,41.3417,41.3851,5128.7312
2005-12-14 13:50:00,57.18,57.26,57.18,57.23,8308.544466099087,41.4069,41.4648,41.4069,41.4431,8308.5445
2005-12-14 13:55:00,57.24,57.27,57.16,57.17,5949.328136219099,41.4503,41.472,41.3924,41.3996,5949.3281
2005-12-14 14:00:00,57.17,57.21,57.13,57.17,6359.626628372141,41.3996,41.4286,41.3707,41.3996,6359.6266
2005-12-14 14:05:00,57.15,57.22,57.13,57.14,6872.499743563442,41.3851,41.4358,41.3707,41.3779,6872.4997
2005-12-14 14:10:00,57.16,57.16,57.11,57.11,6154.47738229562,41.3924,41.3924,41.3562,41.3562,6154.4774
2005-12-14 14:15:00,57.11,57.11,57.06,57.06,6462.201251410401,41.3562,41.3562,41.32,41.32,6462.2013
2005-12-14 14:20:00,57.06,57.07,57.04,57.06,6872.499743563442,41.32,41.3272,41.3055,41.32,6872.4997
2005-12-14 14:25:00,57.06,57.07,57.03,57.03,5539.029644066058,41.32,41.3272,41.2983,41.2983,5539.0296
2005-12-14 14:30:00,57.02,57.03,56.98,56.99,9847.163811672992,41.291,41.2983,41.262,41.2693,9847.1638
2005-12-14 14:35:00,56.97,56.98,56.9,56.92,7282.798235716484,41.2548,41.262,41.2041,41.2186,7282.7982
2005-12-14 14:40:00,56.92,56.95,56.92,56.93,5846.753513180839,41.2186,41.2403,41.2186,41.2258,5846.7535
2005-12-14 14:45:00,56.93,56.94,56.92,56.93,6872.499743563442,41.2258,41.2331,41.2186,41.2258,6872.4997
2005-12-14 14:50:00,56.93,56.94,56.86,56.87,8000.820596984306,41.2258,41.2331,41.1751,41.1824,8000.8206
2005-12-14 14:55:00,56.87,56.96,56.85,56.93,13950.148733203405,41.1824,41.2476,41.1679,41.2258,13950.1487
2005-12-14 15:00:00,56.91,56.91,56.81,56.85,17027.387424351215,41.2114,41.2114,41.1389,41.1679,17027.3874
2005-12-14 15:05:00,56.85,56.92,56.84,56.9,6769.925120525182,41.1679,41.2186,41.1607,41.2041,6769.9251
2005-12-14 15:10:00,56.91,56.94,56.9,56.94,6257.0520053338805,41.2114,41.2331,41.2041,41.2331,6257.052
2005-12-14 15:15:00,56.98,57.05,56.98,57.02,12821.82787978254,41.262,41.3127,41.262,41.291,12821.8279
2005-12-14 15:20:00,57.03,57.04,57.02,57.02,10770.335419017334,41.2983,41.3055,41.291,41.291,10770.3354
2005-12-14 15:25:00,57.03,57.03,56.95,56.95,16411.939686121652,41.2983,41.2983,41.2403,41.2403,16411.9397
2005-12-14 15:30:00,56.96,56.97,56.94,56.96,7385.372858754744,41.2476,41.2548,41.2331,41.2476,7385.3729
2005-12-14 15:35:00,56.97,57.02,56.96,57.02,11078.059288132115,41.2548,41.291,41.2476,41.291,11078.0593
2005-12-14 15:40:00,57.01,57.04,56.99,57.02,26977.125859062467,41.2838,41.3055,41.2693,41.291,26977.1259
2005-12-14 15:45:00,57.02,57.03,56.94,56.99,17642.835162580777,41.291,41.2983,41.2331,41.2693,17642.8352
2005-12-14 15:50:00,56.99,56.99,56.95,56.96,12001.23089547646,41.2693,41.2693,41.2403,41.2476,12001.2309
2005-12-14 15:55:00,56.96,57.03,56.96,57.01,12821.82787978254,41.2476,41.2983,41.2476,41.2838,12821.8279
2005-12-15 09:30:00,57.13,57.15,57.07,57.11,22874.14093753205,41.3707,41.3851,41.3272,41.3562,22874.1409
2005-12-15 09:35:00,57.11,57.27,57.11,57.27,19284.029131192943,41.3562,41.472,41.3562,41.472,19284.0291
2005-12-15 09:40:00,57.27,57.34,57.27,57.33,17437.685916504255,41.472,41.5227,41.472,41.5155,17437.6859
2005-12-15 09:45:00,57.33,57.42,57.32,57.41,13642.424864088624,41.5155,41.5807,41.5083,41.5734,13642.4249
2005-12-15 09:50:00,57.42,57.42,57.26,57.33,15899.06657093035,41.5807,41.5807,41.4648,41.5155,15899.0666
2005-12-15 09:55:00,57.32,57.33,57.29,57.33,9026.566827366907,41.5083,41.5155,41.4865,41.5155,9026.5668
2005-12-15 10:00:00,57.33,57.47,57.33,57.37,18463.43214688686,41.5155,41.6169,41.5155,41.5445,18463.4321
2005-12-15 10:05:00,57.36,57.36,57.32,57.36,10770.335419017334,41.5372,41.5372,41.5083,41.5372,10770.3354
2005-12-15 10:10:00,57.39,57.42,57.31,57.34,12001.23089547646,41.5589,41.5807,41.501,41.5227,12001.2309
2005-12-15 10:15:00,57.35,57.36,57.31,57.32,10360.036926864292,41.53,41.5372,41.501,41.5083,10360.0369
2005-12-15 10:20:00,57.33,57.43,57.33,57.43,15078.46958662427,41.5155,41.5879,41.5155,41.5879,15078.4696
2005-12-15 10:25:00,57.41,57.43,57.35,57.39,9642.014565596472,41.5734,41.5879,41.53,41.5589,9642.0146
2005-12-15 10:30:00,57.39,57.42,57.35,57.37,12924.402502820802,41.5589,41.5807,41.53,41.5445,12924.4025
2005-12-15 10:35:00,57.38,57.38,57.35,57.38,7077.648989639963,41.5517,41.5517,41.53,41.5517,7077.649
2005-12-15 10:40:00,57.39,57.43,57.39,57.41,7487.947481793004,41.5589,41.5879,41.5589,41.5734,7487.9475
2005-12-15 10:45:00,57.4,57.44,57.39,57.43,8616.268335213868,41.5662,41.5952,41.5589,41.5879,8616.2683
2005-12-15 10:50:00,57.43,57.46,57.42,57.46,14565.596471432968,41.5879,41.6096,41.5807,41.6096,14565.5965
2005-12-15 10:55:00,57.46,57.48,57.43,57.46,14155.297979279923,41.6096,41.6241,41.5879,41.6096,14155.298
2005-12-15 11:00:00,57.46,57.47,57.31,57.31,14873.320340547749,41.6096,41.6169,41.501,41.501,14873.3203
2005-12-15 11:05:00,57.31,57.38,57.26,57.36,13744.999487126885,41.501,41.5517,41.4648,41.5372,13744.9995
2005-12-15 11:10:00,57.35,57.35,57.26,57.3,17642.835162580777,41.53,41.53,41.4648,41.4938,17642.8352
2005-12-15 11:15:00,57.3,57.41,57.3,57.39,9436.86531951995,41.4938,41.5734,41.4938,41.5589,9436.8653
2005-12-15 11:20:00,57.39,57.39,57.26,57.26,12719.25325674428,41.5589,41.5589,41.4648,41.4648,12719.2533
2005-12-15 11:25:00,57.26,57.27,57.23,57.25,9231.71607344343,41.4648,41.472,41.4431,41.4576,9231.7161
2005-12-15 11:30:00,57.26,57.26,57.24,57.26,9231.71607344343,41.4648,41.4648,41.4503,41.4648,9231.7161
2005-12-15 11:35:00,57.25,57.31,57.25,57.29,5949.328136219099,41.4576,41.501,41.4576,41.4865,5949.3281
2005-12-15 11:40:00,57.29,57.38,57.25,57.38,8000.820596984306,41.4865,41.5517,41.4576,41.5517,8000.8206
2005-12-15 11:45:00,57.38,57.43,57.38,57.43,9129.14145040517,41.5517,41.5879,41.5517,41.5879,9129.1415
2005-12-15 11:50:00,57.43,57.47,57.42,57.45,7077.648989639963,41.5879,41.6169,41.5807,41.6024,7077.649
2005-12-15 11:55:00,57.45,57.49,57.43,57.49,8513.693712175607,41.6024,41.6314,41.5879,41.6314,8513.6937
2005-12-15 12:00:00,57.5,57.51,57.48,57.49,9744.58918863473,41.6386,41.6458,41.6241,41.6314,9744.5892
2005-12-15 12:05:00,57.48,57.49,57.41,57.48,5949.328136219099,41.6241,41.6314,41.5734,41.6241,5949.3281
2005-12-15 12:10:00,57.48,57.49,57.48,57.48,3897.8356754538927,41.6241,41.6314,41.6241,41.6241,3897.8357
2005-12-15 12:15:00,57.48,57.49,57.4,57.4,8205.969843060826,41.6241,41.6314,41.5662,41.5662,8205.9698
2005-12-15 12:20:00,57.4,57.47,57.39,57.46,9436.86531951995,41.5662,41.6169,41.5589,41.6096,9436.8653
2005-12-15 12:25:00,57.44,57.46,57.4,57.44,1641.1939686121652,41.5952,41.6096,41.5662,41.5952,1641.194
2005-12-15 12:30:00,57.44,57.47,57.44,57.45,4718.432659759975,41.5952,41.6169,41.5952,41.6024,4718.4327
2005-12-15 12:35:00,57.45,57.45,57.36,57.36,5846.753513180839,41.6024,41.6024,41.5372,41.5372,5846.7535
2005-12-15 12:40:00,57.38,57.47,57.35,57.47,10052.313057749512,41.5517,41.6169,41.53,41.6169,10052.3131
2005-12-15 12:45:00,57.46,57.52,57.4,57.52,23592.163298799875,41.6096,41.6531,41.5662,41.6531,23592.1633
2005-12-15 12:50:00,57.49,57.49,57.41,57.41,17027.387424351215,41.6314,41.6314,41.5734,41.5734,17027.3874
2005-12-15 12:55:00,57.41,57.44,57.39,57.44,5949.328136219099,41.5734,41.5952,41.5589,41.5952,5949.3281
2005-12-15 13:00:00,57.44,57.46,57.43,57.43,6257.0520053338805,41.5952,41.6096,41.5879,41.5879,6257.052
2005-12-15 13:05:00,57.43,57.44,57.36,57.38,8000.820596984306,41.5879,41.5952,41.5372,41.5517,8000.8206
2005-12-15 13:10:00,57.38,57.38,57.36,57.36,3384.962560262591,41.5517,41.5517,41.5372,41.5372,3384.9626
2005-12-15 13:15:00,57.36,57.37,57.34,57.35,6051.902759257359,41.5372,41.5445,41.5227,41.53,6051.9028
2005-12-15 13:20:00,57.35,57.36,57.35,57.35,3590.111806339112,41.53,41.5372,41.53,41.53,3590.1118
2005-12-15 13:25:00,57.36,57.39,57.35,57.37,8308.544466099087,41.5372,41.5589,41.53,41.5445,8308.5445
2005-12-15 13:30:00,57.37,57.42,57.37,57.4,7590.522104831264,41.5445,41.5807,41.5445,41.5662,7590.5221
2005-12-15 13:35:00,57.4,57.44,57.4,57.42,8103.395220022566,41.5662,41.5952,41.5662,41.5807,8103.3952
2005-12-15 13:40:00,57.41,57.43,57.39,57.39,7795.671350907785,41.5734,41.5879,41.5589,41.5589,7795.6714
2005-12-15 13:45:00,57.4,57.41,57.36,57.37,7077.648989639963,41.5662,41.5734,41.5372,41.5445,7077.649
2005-12-15 13:50:00,57.37,57.41,57.36,57.38,10052.313057749512,41.5445,41.5734,41.5372,41.5517,10052.3131
2005-12-15 13:55:00,57.39,57.45,57.39,57.42,10975.484665093856,41.5589,41.6024,41.5589,41.5807,10975.4847
2005-12-15 14:00:00,57.42,57.46,57.41,57.42,12103.80551851472,41.5807,41.6096,41.5734,41.5807,12103.8055
2005-12-15 14:05:00,57.44,57.44,57.39,57.41,7385.372858754744,41.5952,41.5952,41.5589,41.5734,7385.3729
2005-12-15 14:10:00,57.4,57.43,57.39,57.41,7795.671350907785,41.5662,41.5879,41.5589,41.5734,7795.6714
2005-12-15 14:15:00,57.42,57.44,57.42,57.42,11898.656272438198,41.5807,41.5952,41.5807,41.5807,11898.6563
2005-12-15 14:20:00,57.43,57.46,57.43,57.45,19489.17837726946,41.5879,41.6096,41.5879,41.6024,19489.1784
2005-12-15 14:25:00,57.45,57.46,57.4,57.44,15078.46958662427,41.6024,41.6096,41.5662,41.5952,15078.4696
2005-12-15 14:30:00,57.43,57.44,57.42,57.43,27592.57359729203,41.5879,41.5952,41.5807,41.5879,27592.5736
2005-12-15 14:35:00,57.43,57.44,57.4,57.41,12924.402502820802,41.5879,41.5952,41.5662,41.5734,12924.4025
2005-12-15 14:40:00,57.41,57.44,57.41,57.42,8923.992204328648,41.5734,41.5952,41.5734,41.5807,8923.9922
2005-12-15 14:45:00,57.41,57.42,57.39,57.41,23284.43942968509,41.5734,41.5807,41.5589,41.5734,23284.4394
2005-12-15 14:50:00,57.41,57.42,57.37,57.37,23079.290183608573,41.5734,41.5807,41.5445,41.5445,23079.2902
2005-12-15 14:55:00,57.37,57.37,57.33,57.34,9436.86531951995,41.5445,41.5445,41.5155,41.5227,9436.8653
2005-12-15 15:00:00,57.34,57.42,57.34,57.41,8000.820596984306,41.5227,41.5807,41.5227,41.5734,8000.8206
2005-12-15 15:05:00,57.4,57.45,57.4,57.42,9847.163811672992,41.5662,41.6024,41.5662,41.5807,9847.1638
2005-12-15 15:10:00,57.44,57.49,57.44,57.49,14463.021848394706,41.5952,41.6314,41.5952,41.6314,14463.0218
2005-12-15 15:15:00,57.49,57.54,57.49,57.54,36926.86429377372,41.6314,41.6676,41.6314,41.6676,36926.8643
2005-12-15 15:20:00,57.54,57.69,57.54,57.63,37439.73740896502,41.6676,41.7762,41.6676,41.7327,37439.7374
2005-12-15 15:25:00,57.65,57.65,57.6,57.61,12411.5293876295,41.7472,41.7472,41.711,41.7183,12411.5294
2005-12-15 15:30:00,57.61,57.65,57.6,57.64,18771.15601600164,41.7183,41.7472,41.711,41.74,18771.156
2005-12-15 15:35:00,57.64,57.66,57.59,57.6,25746.230382603346,41.74,41.7545,41.7038,41.711,25746.2304
2005-12-15 15:40:00,57.59,57.62,57.59,57.61,21438.09621499641,41.7038,41.7255,41.7038,41.7183,21438.0962
2005-12-15 15:45:00,57.62,57.66,57.62,57.63,29336.342188942454,41.7255,41.7545,41.7255,41.7327,29336.3422
2005-12-15 15:50:00,57.63,57.64,57.62,57.63,16719.663555236435,41.7327,41.74,41.7255,41.7327,16719.6636
2005-12-15 15:55:00,57.62,57.68,57.62,57.67,45850.85649810237,41.7255,41.7689,41.7255,41.7617,45850.8565
2005-12-16 09:30:00,58.08,58.2,58.05,58.17,266283.72140732384,42.0586,42.1455,42.0369,42.1238,266283.7214
2005-12-16 09:35:00,58.17,58.22,58.17,58.22,28310.59595855985,42.1238,42.16,42.1238,42.16,28310.596
2005-12-16 09:40:00,58.21,58.25,58.18,58.21,25130.78264437378,42.1527,42.1817,42.131,42.1527,25130.7826
2005-12-16 09:45:00,58.2,58.24,58.13,58.17,26669.401989947684,42.1455,42.1745,42.0948,42.1238,26669.402
2005-12-16 09:50:00,58.19,58.2,58.1,58.1,10052.313057749512,42.1383,42.1455,42.0731,42.0731,10052.3131
2005-12-16 09:55:00,58.1,58.13,58.04,58.12,7898.245973946045,42.0731,42.0948,42.0296,42.0876,7898.246
2005-12-16 10:00:00,58.11,58.11,58.07,58.07,11488.357780285158,42.0803,42.0803,42.0514,42.0514,11488.3578
2005-12-16 10:05:00,58.06,58.15,58.05,58.09,10975.484665093856,42.0441,42.1093,42.0369,42.0659,10975.4847
2005-12-16 10:10:00,58.1,58.14,58.09,58.11,6667.350497486921,42.0731,42.1021,42.0659,42.0803,6667.3505
2005-12-16 10:15:00,58.11,58.15,58.09,58.15,6257.0520053338805,42.0803,42.1093,42.0659,42.1093,6257.052
2005-12-16 10:20:00,58.14,58.24,58.14,58.22,12411.5293876295,42.1021,42.1745,42.1021,42.16,12411.5294
2005-12-16 10:25:00,58.22,58.22,58.16,58.16,7180.223612678223,42.16,42.16,42.1165,42.1165,7180.2236
2005-12-16 10:30:00,58.16,58.16,58.06,58.06,8205.969843060826,42.1165,42.1165,42.0441,42.0441,8205.9698
2005-12-16 10:35:00,58.06,58.06,58.01,58.01,6975.074366601702,42.0441,42.0441,42.0079,42.0079,6975.0744
2005-12-16 10:40:00,58.0,58.02,57.98,57.99,13744.999487126885,42.0007,42.0152,41.9862,41.9934,13744.9995
2005-12-16 10:45:00,57.99,57.99,57.83,57.86,25130.78264437378,41.9934,41.9934,41.8776,41.8993,25130.7826
2005-12-16 10:50:00,57.86,57.87,57.8,57.8,7590.522104831264,41.8993,41.9065,41.8558,41.8558,7590.5221
2005-12-16 10:55:00,57.79,57.83,57.79,57.81,12616.67863370602,41.8486,41.8776,41.8486,41.8631,12616.6786
2005-12-16 11:00:00,57.81,57.91,57.81,57.91,15899.06657093035,41.8631,41.9355,41.8631,41.9355,15899.0666
2005-12-16 11:05:00,57.91,57.91,57.86,57.86,8411.119089137346,41.9355,41.9355,41.8993,41.8993,8411.1191
2005-12-16 11:10:00,57.86,58.0,57.86,58.0,10052.313057749512,41.8993,42.0007,41.8993,42.0007,10052.3131
2005-12-16 11:15:00,58.0,58.0,57.9,57.91,10154.887680787771,42.0007,42.0007,41.9283,41.9355,10154.8877
2005-12-16 11:20:00,57.9,57.9,57.81,57.81,4923.581905836496,41.9283,41.9283,41.8631,41.8631,4923.5819
2005-12-16 11:25:00,57.82,57.82,57.78,57.79,4513.283413683455,41.8703,41.8703,41.8414,41.8486,4513.2834
2005-12-16 11:30:00,57.79,57.79,57.75,57.75,7282.798235716484,41.8486,41.8486,41.8196,41.8196,7282.7982
2005-12-16 11:35:00,57.76,57.85,57.75,57.84,7795.671350907785,41.8269,41.8921,41.8196,41.8848,7795.6714
2005-12-16 11:40:00,57.84,57.87,57.84,57.86,13129.551748897322,41.8848,41.9065,41.8848,41.8993,13129.5517
2005-12-16 11:45:00,57.86,57.86,57.69,57.7,8718.842958252128,41.8993,41.8993,41.7762,41.7834,8718.843
2005-12-16 11:50:00,57.7,57.7,57.68,57.68,4102.984921530413,41.7834,41.7834,41.7689,41.7689,4102.9849
2005-12-16 11:55:00,57.68,57.68,57.66,57.67,2872.089445071289,41.7689,41.7689,41.7545,41.7617,2872.0894
2005-12-16 12:00:00,57.67,57.68,57.67,57.68,4000.410298492153,41.7617,41.7689,41.7617,41.7689,4000.4103
2005-12-16 12:05:00,57.67,57.73,57.67,57.73,4410.708790645194,41.7617,41.8052,41.7617,41.8052,4410.7088
2005-12-16 12:10:00,57.72,57.81,57.72,57.81,5641.604267104318,41.7979,41.8631,41.7979,41.8631,5641.6043
2005-12-16 12:15:00,57.8,57.8,57.79,57.79,1436.0447225356447,41.8558,41.8558,41.8486,41.8486,1436.0447
2005-12-16 12:20:00,57.78,57.78,57.76,57.76,3384.962560262591,41.8414,41.8414,41.8269,41.8269,3384.9626
2005-12-16 12:25:00,57.76,57.77,57.76,57.76,5436.455021027798,41.8269,41.8341,41.8269,41.8269,5436.455
2005-12-16 12:30:00,57.76,57.78,57.75,57.78,4923.581905836496,41.8269,41.8414,41.8196,41.8414,4923.5819
2005-12-16 12:35:00,57.78,57.83,57.78,57.81,1436.0447225356447,41.8414,41.8776,41.8414,41.8631,1436.0447
2005-12-16 12:40:00,57.82,57.83,57.76,57.77,9949.738434711251,41.8703,41.8776,41.8269,41.8341,9949.7384
2005-12-16 12:45:00,57.76,57.76,57.76,57.76,2461.790952918248,41.8269,41.8269,41.8269,41.8269,2461.791
2005-12-16 12:50:00,57.76,57.77,57.76,57.77,3897.8356754538927,41.8269,41.8341,41.8269,41.8341,3897.8357
2005-12-16 12:55:00,57.77,57.79,57.76,57.76,3179.8133141860703,41.8341,41.8486,41.8269,41.8269,3179.8133
2005-12-16 13:00:00,57.76,57.81,57.76,57.81,5333.880397989537,41.8269,41.8631,41.8269,41.8631,5333.8804
2005-12-16 13:05:00,57.8,57.85,57.8,57.85,9334.29069648169,41.8558,41.8921,41.8558,41.8921,9334.2907
2005-12-16 13:10:00,57.85,57.85,57.78,57.79,4308.134167606934,41.8921,41.8921,41.8414,41.8486,4308.1342
2005-12-16 13:15:00,57.79,57.79,57.74,57.76,5231.305774951277,41.8486,41.8486,41.8124,41.8269,5231.3058
2005-12-16 13:20:00,57.75,57.76,57.74,57.74,2872.089445071289,41.8196,41.8269,41.8124,41.8124,2872.0894
2005-12-16 13:25:00,57.74,57.75,57.71,57.72,3590.111806339112,41.8124,41.8196,41.7907,41.7979,3590.1118
2005-12-16 13:30:00,57.72,57.73,57.72,57.72,2051.4924607652065,41.7979,41.8052,41.7979,41.7979,2051.4925
2005-12-16 13:35:00,57.73,57.73,57.68,57.73,10360.036926864292,41.8052,41.8052,41.7689,41.8052,10360.0369
2005-12-16 13:40:00,57.74,57.75,57.74,57.74,615.447738229562,41.8124,41.8196,41.8124,41.8124,615.4477
2005-12-16 13:45:00,57.74,57.74,57.74,57.74,1025.7462303826032,41.8124,41.8124,41.8124,41.8124,1025.7462
2005-12-16 13:50:00,57.74,57.75,57.74,57.75,3487.537183300851,41.8124,41.8196,41.8124,41.8196,3487.5372
2005-12-16 13:55:00,57.76,57.8,57.76,57.77,7180.223612678223,41.8269,41.8558,41.8269,41.8341,7180.2236
2005-12-16 14:00:00,57.76,57.79,57.76,57.77,3282.3879372243305,41.8269,41.8486,41.8269,41.8341,3282.3879
2005-12-16 14:05:00,57.77,57.78,57.77,57.78,2872.089445071289,41.8341,41.8414,41.8341,41.8414,2872.0894
2005-12-16 14:10:00,57.78,57.82,57.78,57.82,2974.6640681095496,41.8414,41.8703,41.8414,41.8703,2974.6641
2005-12-16 14:15:00,57.82,57.85,57.82,57.85,1846.343214688686,41.8703,41.8921,41.8703,41.8921,1846.3432
2005-12-16 14:20:00,57.86,57.88,57.86,57.88,3590.111806339112,41.8993,41.9138,41.8993,41.9138,3590.1118
2005-12-16 14:25:00,57.89,57.9,57.89,57.89,4308.134167606934,41.921,41.9283,41.921,41.921,4308.1342
2005-12-16 14:30:00,57.89,57.9,57.89,57.9,10462.611549902556,41.921,41.9283,41.921,41.9283,10462.6115
2005-12-16 14:35:00,57.9,57.93,57.9,57.93,10770.335419017334,41.9283,41.95,41.9283,41.95,10770.3354
2005-12-16 14:40:00,57.92,57.94,57.92,57.93,4102.984921530413,41.9427,41.9572,41.9427,41.95,4102.9849
2005-12-16 14:45:00,57.93,57.94,57.93,57.93,5641.604267104318,41.95,41.9572,41.95,41.95,5641.6043
2005-12-16 14:50:00,57.94,57.95,57.92,57.92,14565.596471432968,41.9572,41.9645,41.9427,41.9427,14565.5965
2005-12-16 14:55:00,57.93,57.93,57.91,57.91,10360.036926864292,41.95,41.95,41.9355,41.9355,10360.0369
2005-12-16 15:00:00,57.91,57.92,57.88,57.88,26361.678120832905,41.9355,41.9427,41.9138,41.9138,26361.6781
2005-12-16 15:05:00,57.88,57.92,57.88,57.89,6462.201251410401,41.9138,41.9427,41.9138,41.921,6462.2013
2005-12-16 15:10:00,57.9,57.95,57.89,57.94,7180.223612678223,41.9283,41.9645,41.921,41.9572,7180.2236
2005-12-16 15:15:00,57.94,57.94,57.91,57.91,6462.201251410401,41.9572,41.9572,41.9355,41.9355,6462.2013
2005-12-16 15:20:00,57.89,57.93,57.89,57.93,7693.096727869524,41.921,41.95,41.921,41.95,7693.0967
2005-12-16 15:25:00,57.93,57.98,57.93,57.98,9539.43994255821,41.95,41.9862,41.95,41.9862,9539.4399
2005-12-16 15:30:00,57.96,58.02,57.96,58.01,16617.088932198174,41.9717,42.0152,41.9717,42.0079,16617.0889
2005-12-16 15:35:00,58.01,58.05,58.01,58.05,12616.67863370602,42.0079,42.0369,42.0079,42.0369,12616.6786
2005-12-16 15:40:00,58.04,58.05,58.01,58.01,18668.58139296338,42.0296,42.0369,42.0079,42.0079,18668.5814
2005-12-16 15:45:00,58.01,58.01,57.98,57.98,10975.484665093856,42.0079,42.0079,41.9862,41.9862,10975.4847
2005-12-16 15:50:00,57.98,57.99,57.9,57.9,12514.10401066776,41.9862,41.9934,41.9283,41.9283,12514.104
2005-12-16 15:55:00,57.91,57.99,57.89,57.98,43594.21479126064,41.9355,41.9934,41.921,41.9862,43594.2148
2005-12-19 09:30:00,57.71,57.71,57.54,57.69,24823.058775259,41.7907,41.7907,41.6676,41.7762,24823.0588
2005-12-19 09:35:00,57.69,57.86,57.69,57.84,4000.410298492153,41.7762,41.8993,41.7762,41.8848,4000.4103
2005-12-19 09:40:00,57.84,57.84,57.6,57.66,9026.566827366907,41.8848,41.8848,41.711,41.7545,9026.5668
2005-12-19 09:45:00,57.71,57.71,57.58,57.63,7693.096727869524,41.7907,41.7907,41.6965,41.7327,7693.0967
2005-12-19 09:50:00,57.61,57.62,57.52,57.52,2256.6417068417272,41.7183,41.7255,41.6531,41.6531,2256.6417
2005-12-19 09:55:00,57.43,57.47,57.37,57.38,4718.432659759975,41.5879,41.6169,41.5445,41.5517,4718.4327
2005-12-19 10:00:00,57.36,57.39,57.29,57.35,8308.544466099087,41.5372,41.5589,41.4865,41.53,8308.5445
2005-12-19 10:05:00,57.32,57.32,57.29,57.32,2051.4924607652065,41.5083,41.5083,41.4865,41.5083,2051.4925
2005-12-19 10:10:00,57.33,57.33,57.28,57.31,3179.8133141860703,41.5155,41.5155,41.4793,41.501,3179.8133
2005-12-19 10:15:00,57.31,57.44,57.31,57.44,4410.708790645194,41.501,41.5952,41.501,41.5952,4410.7088
2005-12-19 10:20:00,57.4,57.4,57.29,57.33,3897.8356754538927,41.5662,41.5662,41.4865,41.5155,3897.8357
2005-12-19 10:25:00,57.35,57.37,57.28,57.28,6667.350497486921,41.53,41.5445,41.4793,41.4793,6667.3505
2005-12-19 10:30:00,57.23,57.29,57.2,57.21,8718.842958252128,41.4431,41.4865,41.4214,41.4286,8718.843
2005-12-19 10:35:00,57.22,57.27,57.16,57.21,10052.313057749512,41.4358,41.472,41.3924,41.4286,10052.3131
2005-12-19 10:40:00,57.23,57.27,57.21,57.23,2769.514822033029,41.4431,41.472,41.4286,41.4431,2769.5148
2005-12-19 10:45:00,57.23,57.28,57.23,57.23,4102.984921530413,41.4431,41.4793,41.4431,41.4431,4102.9849
2005-12-19 10:50:00,57.26,57.27,57.22,57.27,4308.134167606934,41.4648,41.472,41.4358,41.472,4308.1342
2005-12-19 10:55:00,57.29,57.36,57.28,57.36,8923.992204328648,41.4865,41.5372,41.4793,41.5372,8923.9922
2005-12-19 11:00:00,57.35,57.35,57.32,57.32,6154.47738229562,41.53,41.53,41.5083,41.5083,6154.4774
2005-12-19 11:05:00,57.33,57.34,57.32,57.33,7693.096727869524,41.5155,41.5227,41.5083,41.5155,7693.0967
2005-12-19 11:10:00,57.33,57.33,57.32,57.32,5539.029644066058,41.5155,41.5155,41.5083,41.5083,5539.0296
2005-12-19 11:15:00,57.32,57.33,57.29,57.3,5539.029644066058,41.5083,41.5155,41.4865,41.4938,5539.0296
2005-12-19 11:20:00,57.3,57.33,57.29,57.29,4000.410298492153,41.4938,41.5155,41.4865,41.4865,4000.4103
2005-12-19 11:25:00,57.28,57.32,57.28,57.32,5333.880397989537,41.4793,41.5083,41.4793,41.5083,5333.8804
2005-12-19 11:30:00,57.32,57.34,57.32,57.34,9334.29069648169,41.5083,41.5227,41.5083,41.5227,9334.2907
2005-12-19 11:35:00,57.34,57.35,57.31,57.35,6975.074366601702,41.5227,41.53,41.501,41.53,6975.0744
2005-12-19 11:40:00,57.36,57.39,57.36,57.38,9539.43994255821,41.5372,41.5589,41.5372,41.5517,9539.4399
2005-12-19 11:45:00,57.38,57.44,57.37,57.41,7898.245973946045,41.5517,41.5952,41.5445,41.5734,7898.246
2005-12-19 11:50:00,57.41,57.41,57.38,57.4,1641.1939686121652,41.5734,41.5734,41.5517,41.5662,1641.194
2005-12-19 11:55:00,57.39,57.39,57.32,57.39,4718.432659759975,41.5589,41.5589,41.5083,41.5589,4718.4327
2005-12-19 12:00:00,57.38,57.47,57.38,57.46,6257.0520053338805,41.5517,41.6169,41.5517,41.6096,6257.052
2005-12-19 12:05:00,57.47,57.48,57.46,57.48,3384.962560262591,41.6169,41.6241,41.6096,41.6241,3384.9626
2005-12-19 12:10:00,57.5,57.53,57.47,57.53,7385.372858754744,41.6386,41.6603,41.6169,41.6603,7385.3729
2005-12-19 12:15:00,57.53,57.55,57.52,57.55,2974.6640681095496,41.6603,41.6748,41.6531,41.6748,2974.6641
2005-12-19 12:20:00,57.56,57.59,57.55,57.59,6359.626628372141,41.6821,41.7038,41.6748,41.7038,6359.6266
2005-12-19 12:25:00,57.6,57.65,57.54,57.54,8821.417581290389,41.711,41.7472,41.6676,41.6676,8821.4176
2005-12-19 12:30:00,57.52,57.57,57.49,57.57,4205.559544568673,41.6531,41.6893,41.6314,41.6893,4205.5595
2005-12-19 12:35:00,57.59,57.6,57.54,57.59,4000.410298492153,41.7038,41.711,41.6676,41.7038,4000.4103
2005-12-19 12:40:00,57.6,57.61,57.58,57.58,4615.858036721715,41.711,41.7183,41.6965,41.6965,4615.858
2005-12-19 12:45:00,57.58,57.66,57.57,57.66,10667.760795979077,41.6965,41.7545,41.6893,41.7545,10667.7608
2005-12-19 12:50:00,57.67,57.71,57.67,57.71,4102.984921530413,41.7617,41.7907,41.7617,41.7907,4102.9849
2005-12-19 12:55:00,57.72,57.84,57.72,57.84,34465.07334085547,41.7979,41.8848,41.7979,41.8848,34465.0733
2005-12-19 13:00:00,57.84,57.88,57.84,57.85,67288.95271309877,41.8848,41.9138,41.8848,41.8921,67288.9527
2005-12-19 13:05:00,57.85,57.85,57.74,57.75,7590.522104831264,41.8921,41.8921,41.8124,41.8196,7590.5221
2005-12-19 13:10:00,57.75,57.79,57.71,57.79,7898.245973946045,41.8196,41.8486,41.7907,41.8486,7898.246
2005-12-19 13:15:00,57.79,57.83,57.78,57.79,4718.432659759975,41.8486,41.8776,41.8414,41.8486,4718.4327
2005-12-19 13:20:00,57.79,57.92,57.79,57.92,8923.992204328648,41.8486,41.9427,41.8486,41.9427,8923.9922
2005-12-19 13:25:00,57.92,57.99,57.92,57.97,7282.798235716484,41.9427,41.9934,41.9427,41.979,7282.7982
2005-12-19 13:30:00,57.97,57.97,57.9,57.9,9334.29069648169,41.979,41.979,41.9283,41.9283,9334.2907
2005-12-19 13:35:00,57.91,57.92,57.89,57.92,12821.82787978254,41.9355,41.9427,41.921,41.9427,12821.8279
2005-12-19 13:40:00,57.91,57.94,57.9,57.93,11488.357780285158,41.9355,41.9572,41.9283,41.95,11488.3578
2005-12-19 13:45:00,57.94,58.01,57.91,57.96,17027.387424351215,41.9572,42.0079,41.9355,41.9717,17027.3874
2005-12-19 13:50:00,57.95,58.01,57.95,58.0,8513.693712175607,41.9645,42.0079,41.9645,42.0007,8513.6937
2005-12-19 13:55:00,58.0,58.07,57.98,57.99,8513.693712175607,42.0007,42.0514,41.9862,41.9934,8513.6937
2005-12-19 14:00:00,57.99,57.99,57.97,57.97,5436.455021027798,41.9934,41.9934,41.979,41.979,5436.455
2005-12-19 14:05:00,57.96,57.96,57.9,57.93,28002.87208944507,41.9717,41.9717,41.9283,41.95,28002.8721
2005-12-19 14:10:00,57.92,57.93,57.79,57.79,9949.738434711251,41.9427,41.95,41.8486,41.8486,9949.7384
2005-12-19 14:15:00,57.77,57.8,57.68,57.68,22566.41706841727,41.8341,41.8558,41.7689,41.7689,22566.4171
2005-12-19 14:20:00,57.68,57.78,57.68,57.71,17847.984408657296,41.7689,41.8414,41.7689,41.7907,17847.9844
2005-12-19 14:25:00,57.71,57.72,57.65,57.66,20412.349984613807,41.7907,41.7979,41.7472,41.7545,20412.35
2005-12-19 14:30:00,57.66,57.68,57.63,57.66,11385.783157246897,41.7545,41.7689,41.7327,41.7545,11385.7832
2005-12-19 14:35:00,57.66,57.67,57.65,57.66,5641.604267104318,41.7545,41.7617,41.7472,41.7545,5641.6043
2005-12-19 14:40:00,57.65,57.66,57.64,57.64,6462.201251410401,41.7472,41.7545,41.74,41.74,6462.2013
2005-12-19 14:45:00,57.65,57.68,57.65,57.66,10975.484665093856,41.7472,41.7689,41.7472,41.7545,10975.4847
2005-12-19 14:50:00,57.66,57.68,57.65,57.65,6769.925120525182,41.7545,41.7689,41.7472,41.7472,6769.9251
2005-12-19 14:55:00,57.66,57.66,57.62,57.62,5846.753513180839,41.7545,41.7545,41.7255,41.7255,5846.7535
2005-12-19 15:00:00,57.62,57.65,57.62,57.62,9436.86531951995,41.7255,41.7472,41.7255,41.7255,9436.8653
2005-12-19 15:05:00,57.61,57.66,57.6,57.61,13232.126371935585,41.7183,41.7545,41.711,41.7183,13232.1264
2005-12-19 15:10:00,57.61,57.7,57.6,57.7,10770.335419017334,41.7183,41.7834,41.711,41.7834,10770.3354
2005-12-19 15:15:00,57.69,57.7,57.68,57.68,5641.604267104318,41.7762,41.7834,41.7689,41.7689,5641.6043
2005-12-19 15:20:00,57.68,57.68,57.66,57.68,11283.208534208636,41.7689,41.7689,41.7545,41.7689,11283.2085
2005-12-19 15:25:00,57.68,57.68,57.62,57.63,11078.059288132115,41.7689,41.7689,41.7255,41.7327,11078.0593
2005-12-19 15:30:00,57.63,57.76,57.62,57.7,29746.64068109549,41.7327,41.8269,41.7255,41.7834,29746.6407
2005-12-19 15:35:00,57.7,57.83,57.7,57.81,39593.80449276849,41.7834,41.8776,41.7834,41.8631,39593.8045
2005-12-19 15:40:00,57.81,57.9,57.79,57.82,32003.282387937223,41.8631,41.9283,41.8486,41.8703,32003.2824
2005-12-19 15:45:00,57.82,57.82,57.81,57.82,18053.13365473381,41.8703,41.8703,41.8631,41.8703,18053.1337
2005-12-19 15:50:00,57.82,57.84,57.8,57.84,32618.730126166785,41.8703,41.8848,41.8558,41.8848,32618.7301
2005-12-19 15:55:00,57.84,57.84,57.76,57.8,40311.82685403631,41.8848,41.8848,41.8269,41.8558,40311.8269
2005-12-20 09:30:00,57.94,57.94,57.76,57.76,13232.126371935585,41.9572,41.9572,41.8269,41.8269,13232.1264
2005-12-20 09:35:00,57.76,57.84,57.76,57.84,4308.134167606934,41.8269,41.8848,41.8269,41.8848,4308.1342
2005-12-20 09:40:00,57.84,57.89,57.83,57.87,9744.58918863473,41.8848,41.921,41.8776,41.9065,9744.5892
2005-12-20 09:45:00,57.89,57.89,57.81,57.86,22668.99169145553,41.921,41.921,41.8631,41.8993,22668.9917
2005-12-20 09:50:00,57.85,57.86,57.71,57.71,11693.507026361678,41.8921,41.8993,41.7907,41.7907,11693.507
2005-12-20 09:55:00,57.71,57.77,57.7,57.77,9847.163811672992,41.7907,41.8341,41.7834,41.8341,9847.1638
2005-12-20 10:00:00,57.76,57.77,57.75,57.76,3692.686429377372,41.8269,41.8341,41.8196,41.8269,3692.6864
2005-12-20 10:05:00,57.76,57.78,57.68,57.68,7898.245973946045,41.8269,41.8414,41.7689,41.7689,7898.246
2005-12-20 10:10:00,57.68,57.69,57.63,57.66,4102.984921530413,41.7689,41.7762,41.7327,41.7545,4102.9849
2005-12-20 10:15:00,57.66,57.66,57.64,57.65,4205.559544568673,41.7545,41.7545,41.74,41.7472,4205.5595
2005-12-20 10:20:00,57.65,57.65,57.6,57.61,7385.372858754744,41.7472,41.7472,41.711,41.7183,7385.3729
2005-12-20 10:25:00,57.62,57.67,57.62,57.64,10565.186172940814,41.7255,41.7617,41.7255,41.74,10565.1862
2005-12-20 10:30:00,57.64,57.64,57.58,57.6,5539.029644066058,41.74,41.74,41.6965,41.711,5539.0296
2005-12-20 10:35:00,57.6,57.69,57.6,57.67,13642.424864088624,41.711,41.7762,41.711,41.7617,13642.4249
2005-12-20 10:40:00,57.68,57.72,57.68,57.7,6769.925120525182,41.7689,41.7979,41.7689,41.7834,6769.9251
2005-12-20 10:45:00,57.71,57.71,57.69,57.69,4102.984921530413,41.7907,41.7907,41.7762,41.7762,4102.9849
2005-12-20 10:50:00,57.7,57.74,57.7,57.74,11898.656272438198,41.7834,41.8124,41.7834,41.8124,11898.6563
2005-12-20 10:55:00,57.76,57.82,57.76,57.81,4308.134167606934,41.8269,41.8703,41.8269,41.8631,4308.1342
2005-12-20 11:00:00,57.82,57.89,57.81,57.88,5333.880397989537,41.8703,41.921,41.8631,41.9138,5333.8804
2005-12-20 11:05:00,57.88,57.9,57.88,57.89,6359.626628372141,41.9138,41.9283,41.9138,41.921,6359.6266
2005-12-20 11:10:00,57.89,57.89,57.84,57.84,6769.925120525182,41.921,41.921,41.8848,41.8848,6769.9251
2005-12-20 11:15:00,57.84,57.84,57.77,57.78,5333.880397989537,41.8848,41.8848,41.8341,41.8414,5333.8804
2005-12-20 11:20:00,57.77,57.79,57.77,57.79,4923.581905836496,41.8341,41.8486,41.8341,41.8486,4923.5819
2005-12-20 11:25:00,57.81,57.81,57.77,57.81,7487.947481793004,41.8631,41.8631,41.8341,41.8631,7487.9475
2005-12-20 11:30:00,57.81,57.9,57.81,57.9,9026.566827366907,41.8631,41.9283,41.8631,41.9283,9026.5668
2005-12-20 11:35:00,57.92,57.92,57.91,57.91,3487.537183300851,41.9427,41.9427,41.9355,41.9355,3487.5372
2005-12-20 11:40:00,57.92,57.92,57.88,57.89,4410.708790645194,41.9427,41.9427,41.9138,41.921,4410.7088
2005-12-20 11:45:00,57.89,57.89,57.84,57.85,7282.798235716484,41.921,41.921,41.8848,41.8921,7282.7982
2005-12-20 11:50:00,57.85,57.9,57.85,57.87,5026.156528874756,41.8921,41.9283,41.8921,41.9065,5026.1565
2005-12-20 11:55:00,57.87,57.87,57.76,57.77,8103.395220022566,41.9065,41.9065,41.8269,41.8341,8103.3952
2005-12-20 12:00:00,57.77,57.79,57.71,57.79,7487.947481793004,41.8341,41.8486,41.7907,41.8486,7487.9475
2005-12-20 12:05:00,57.79,57.8,57.72,57.8,12514.10401066776,41.8486,41.8558,41.7979,41.8558,12514.104
2005-12-20 12:10:00,57.78,57.82,57.78,57.81,5333.880397989537,41.8414,41.8703,41.8414,41.8631,5333.8804
2005-12-20 12:15:00,57.8,57.8,57.75,57.79,7282.798235716484,41.8558,41.8558,41.8196,41.8486,7282.7982
2005-12-20 12:20:00,57.79,57.92,57.79,57.91,4821.007282798236,41.8486,41.9427,41.8486,41.9355,4821.0073
2005-12-20 12:25:00,57.91,57.91,57.85,57.85,5846.753513180839,41.9355,41.9355,41.8921,41.8921,5846.7535
2005-12-20 12:30:00,57.93,57.93,57.86,57.86,12308.95476459124,41.95,41.95,41.8993,41.8993,12308.9548
2005-12-20 12:35:00,57.87,57.88,57.86,57.87,3487.537183300851,41.9065,41.9138,41.8993,41.9065,3487.5372
2005-12-20 12:40:00,57.87,57.87,57.85,57.85,6359.626628372141,41.9065,41.9065,41.8921,41.8921,6359.6266
2005-12-20 12:45:00,57.86,57.89,57.83,57.84,6667.350497486921,41.8993,41.921,41.8776,41.8848,6667.3505
2005-12-20 12:50:00,57.84,57.93,57.82,57.89,6257.0520053338805,41.8848,41.95,41.8703,41.921,6257.052
2005-12-20 12:55:00,57.88,57.99,57.86,57.98,7385.372858754744,41.9138,41.9934,41.8993,41.9862,7385.3729
2005-12-20 13:00:00,57.94,58.01,57.94,58.01,4615.858036721715,41.9572,42.0079,41.9572,42.0079,4615.858
2005-12-20 13:05:00,58.03,58.09,58.03,58.06,9847.163811672992,42.0224,42.0659,42.0224,42.0441,9847.1638
2005-12-20 13:10:00,58.06,58.07,58.06,58.07,2154.067083803467,42.0441,42.0514,42.0441,42.0514,2154.0671
2005-12-20 13:15:00,58.07,58.07,58.01,58.06,9642.014565596472,42.0514,42.0514,42.0079,42.0441,9642.0146
2005-12-20 13:20:00,58.06,58.06,58.05,58.06,4308.134167606934,42.0441,42.0441,42.0369,42.0441,4308.1342
2005-12-20 13:25:00,58.07,58.1,58.07,58.1,4410.708790645194,42.0514,42.0731,42.0514,42.0731,4410.7088
2005-12-20 13:30:00,58.09,58.13,58.08,58.13,11488.357780285158,42.0659,42.0948,42.0586,42.0948,11488.3578
2005-12-20 13:35:00,58.13,58.13,58.11,58.11,3179.8133141860703,42.0948,42.0948,42.0803,42.0803,3179.8133
2005-12-20 13:40:00,58.12,58.12,58.11,58.11,6769.925120525182,42.0876,42.0876,42.0803,42.0803,6769.9251
2005-12-20 13:45:00,58.11,58.11,58.09,58.1,6462.201251410401,42.0803,42.0803,42.0659,42.0731,6462.2013
2005-12-20 13:50:00,58.1,58.11,58.09,58.09,6051.902759257359,42.0731,42.0803,42.0659,42.0659,6051.9028
2005-12-20 13:55:00,58.09,58.09,58.0,58.03,18771.15601600164,42.0659,42.0659,42.0007,42.0224,18771.156
2005-12-20 14:00:00,58.03,58.03,57.93,57.94,27797.72284336855,42.0224,42.0224,41.95,41.9572,27797.7228
2005-12-20 14:05:00,57.94,57.94,57.87,57.87,7077.648989639963,41.9572,41.9572,41.9065,41.9065,7077.649
2005-12-20 14:10:00,57.88,57.91,57.87,57.88,6975.074366601702,41.9138,41.9355,41.9065,41.9138,6975.0744
2005-12-20 14:15:00,57.89,57.9,57.89,57.89,17027.387424351215,41.921,41.9283,41.921,41.921,17027.3874
2005-12-20 14:20:00,57.86,57.9,57.86,57.88,9642.014565596472,41.8993,41.9283,41.8993,41.9138,9642.0146
2005-12-20 14:25:00,57.88,57.88,57.84,57.86,7385.372858754744,41.9138,41.9138,41.8848,41.8993,7385.3729
2005-12-20 14:30:00,57.86,57.9,57.86,57.9,5436.455021027798,41.8993,41.9283,41.8993,41.9283,5436.455
2005-12-20 14:35:00,57.9,57.91,57.88,57.89,5436.455021027798,41.9283,41.9355,41.9138,41.921,5436.455
2005-12-20 14:40:00,57.89,57.89,57.83,57.85,8308.544466099087,41.921,41.921,41.8776,41.8921,8308.5445
2005-12-20 14:45:00,57.85,57.89,57.85,57.87,7180.223612678223,41.8921,41.921,41.8921,41.9065,7180.2236
2005-12-20 14:50:00,57.86,57.86,57.83,57.84,5128.731151913016,41.8993,41.8993,41.8776,41.8848,5128.7312
2005-12-20 14:55:00,57.83,57.86,57.83,57.86,15283.61883270079,41.8776,41.8993,41.8776,41.8993,15283.6188
2005-12-20 15:00:00,57.85,57.85,57.79,57.8,5436.455021027798,41.8921,41.8921,41.8486,41.8558,5436.455
2005-12-20 15:05:00,57.79,57.8,57.72,57.72,19796.902246384245,41.8486,41.8558,41.7979,41.7979,19796.9022
2005-12-20 15:10:00,57.72,57.75,57.71,57.75,7487.947481793004,41.7979,41.8196,41.7907,41.8196,7487.9475
2005-12-20 15:15:00,57.75,57.75,57.73,57.74,4718.432659759975,41.8196,41.8196,41.8052,41.8124,4718.4327
2005-12-20 15:20:00,57.73,57.8,57.73,57.79,8616.268335213868,41.8052,41.8558,41.8052,41.8486,8616.2683
2005-12-20 15:25:00,57.78,57.79,57.73,57.74,14360.447225356444,41.8414,41.8486,41.8052,41.8124,14360.4472
2005-12-20 15:30:00,57.75,57.78,57.73,57.78,15078.46958662427,41.8196,41.8414,41.8052,41.8414,15078.4696
2005-12-20 15:35:00,57.78,57.85,57.77,57.85,8821.417581290389,41.8414,41.8921,41.8341,41.8921,8821.4176
2005-12-20 15:40:00,57.85,57.88,57.83,57.88,17950.559031695557,41.8921,41.9138,41.8776,41.9138,17950.559
2005-12-20 15:45:00,57.88,57.88,57.86,57.87,11283.208534208636,41.9138,41.9138,41.8993,41.9065,11283.2085
2005-12-20 15:50:00,57.87,57.87,57.79,57.79,17335.111293465994,41.9065,41.9065,41.8486,41.8486,17335.1113
2005-12-20 15:55:00,57.8,57.87,57.79,57.87,18360.8575238486,41.8558,41.9065,41.8486,41.9065,18360.8575
2005-12-21 09:30:00,58.11,58.14,58.05,58.07,21848.39470714945,42.0803,42.1021,42.0369,42.0514,21848.3947
2005-12-21 09:35:00,58.08,58.2,58.08,58.2,6872.499743563442,42.0586,42.1455,42.0586,42.1455,6872.4997
2005-12-21 09:40:00,58.18,58.18,58.13,58.13,9026.566827366907,42.131,42.131,42.0948,42.0948,9026.5668
2005-12-21 09:45:00,58.15,58.19,58.15,58.18,57646.938147502304,42.1093,42.1383,42.1093,42.131,57646.9381
2005-12-21 09:50:00,58.18,58.24,58.18,58.22,11796.081649399935,42.131,42.1745,42.131,42.16,11796.0816
2005-12-21 09:55:00,58.22,58.22,58.2,58.2,5949.328136219099,42.16,42.16,42.1455,42.1455,5949.3281
2005-12-21 10:00:00,58.2,58.3,58.2,58.26,23284.43942968509,42.1455,42.2179,42.1455,42.189,23284.4394
2005-12-21 10:05:00,58.26,58.26,58.18,58.25,9334.29069648169,42.189,42.189,42.131,42.1817,9334.2907
2005-12-21 10:10:00,58.25,58.25,58.22,58.23,3590.111806339112,42.1817,42.1817,42.16,42.1672,3590.1118
2005-12-21 10:15:00,58.23,58.25,58.18,58.23,11488.357780285158,42.1672,42.1817,42.131,42.1672,11488.3578
2005-12-21 10:20:00,58.25,58.35,58.24,58.34,9231.71607344343,42.1817,42.2541,42.1745,42.2469,9231.7161
2005-12-21 10:25:00,58.34,58.39,58.29,58.34,12719.25325674428,42.2469,42.2831,42.2107,42.2469,12719.2533
2005-12-21 10:30:00,58.34,58.4,58.3,58.37,10052.313057749512,42.2469,42.2903,42.2179,42.2686,10052.3131
2005-12-21 10:35:00,58.35,58.4,58.34,58.4,22258.69319930249,42.2541,42.2903,42.2469,42.2903,22258.6932
2005-12-21 10:40:00,58.4,58.4,58.38,58.39,20104.626115499024,42.2903,42.2903,42.2759,42.2831,20104.6261
2005-12-21 10:45:00,58.39,58.42,58.38,58.42,9026.566827366907,42.2831,42.3048,42.2759,42.3048,9026.5668
2005-12-21 10:50:00,58.41,58.41,58.4,58.41,4000.410298492153,42.2976,42.2976,42.2903,42.2976,4000.4103
2005-12-21 10:55:00,58.41,58.41,58.39,58.41,4205.559544568673,42.2976,42.2976,42.2831,42.2976,4205.5595
2005-12-21 11:00:00,58.41,58.43,58.4,58.43,10052.313057749512,42.2976,42.3121,42.2903,42.3121,10052.3131
2005-12-21 11:05:00,58.43,58.43,58.4,58.41,10360.036926864292,42.3121,42.3121,42.2903,42.2976,10360.0369
2005-12-21 11:10:00,58.41,58.42,58.39,58.4,15181.044209662528,42.2976,42.3048,42.2831,42.2903,15181.0442
2005-12-21 11:15:00,58.4,58.41,58.4,58.41,11180.633911170376,42.2903,42.2976,42.2903,42.2976,11180.6339
2005-12-21 11:20:00,58.42,58.44,58.42,58.44,38875.782131500666,42.3048,42.3193,42.3048,42.3193,38875.7821
2005-12-21 11:25:00,58.44,58.46,58.44,58.46,10052.313057749512,42.3193,42.3338,42.3193,42.3338,10052.3131
2005-12-21 11:30:00,58.45,58.45,58.41,58.42,21950.969330187712,42.3265,42.3265,42.2976,42.3048,21950.9693
2005-12-21 11:35:00,58.43,58.44,58.43,58.44,4513.283413683455,42.3121,42.3193,42.3121,42.3193,4513.2834
2005-12-21 11:40:00,58.43,58.46,58.43,58.43,4410.708790645194,42.3121,42.3338,42.3121,42.3121,4410.7088
2005-12-21 11:45:00,58.42,58.43,58.42,58.43,5436.455021027798,42.3048,42.3121,42.3048,42.3121,5436.455
2005-12-21 11:50:00,58.43,58.45,58.42,58.43,9026.566827366907,42.3121,42.3265,42.3048,42.3121,9026.5668
2005-12-21 11:55:00,58.43,58.46,58.43,58.44,3179.8133141860703,42.3121,42.3338,42.3121,42.3193,3179.8133
2005-12-21 12:00:00,58.45,58.46,58.44,58.46,5436.455021027798,42.3265,42.3338,42.3193,42.3338,5436.455
2005-12-21 12:05:00,58.46,58.46,58.44,58.44,5539.029644066058,42.3338,42.3338,42.3193,42.3193,5539.0296
2005-12-21 12:10:00,58.44,58.47,58.44,58.46,4821.007282798236,42.3193,42.341,42.3193,42.3338,4821.0073
2005-12-21 12:15:00,58.45,58.45,58.36,58.36,6667.350497486921,42.3265,42.3265,42.2614,42.2614,6667.3505
2005-12-21 12:20:00,58.36,58.41,58.33,58.39,11180.633911170376,42.2614,42.2976,42.2396,42.2831,11180.6339
2005-12-21 12:25:00,58.39,58.45,58.35,58.45,9847.163811672992,42.2831,42.3265,42.2541,42.3265,9847.1638
2005-12-21 12:30:00,58.45,58.45,58.43,58.43,4615.858036721715,42.3265,42.3265,42.3121,42.3121,4615.858
2005-12-21 12:35:00,58.42,58.45,58.41,58.45,8923.992204328648,42.3048,42.3265,42.2976,42.3265,8923.9922
2005-12-21 12:40:00,58.44,58.47,58.43,58.46,6154.47738229562,42.3193,42.341,42.3121,42.3338,6154.4774
2005-12-21 12:45:00,58.46,58.47,58.44,58.45,2666.9401989947687,42.3338,42.341,42.3193,42.3265,2666.9402
2005-12-21 12:50:00,58.45,58.45,58.41,58.43,2359.216329879988,42.3265,42.3265,42.2976,42.3121,2359.2163
2005-12-21 12:55:00,58.42,58.46,58.42,58.44,2974.6640681095496,42.3048,42.3338,42.3048,42.3193,2974.6641
2005-12-21 13:00:00,58.44,58.47,58.44,58.45,4615.858036721715,42.3193,42.341,42.3193,42.3265,4615.858
2005-12-21 13:05:00,58.45,58.46,58.44,58.45,4205.559544568673,42.3265,42.3338,42.3193,42.3265,4205.5595
2005-12-21 13:10:00,58.45,58.45,58.43,58.43,1538.6193455739049,42.3265,42.3265,42.3121,42.3121,1538.6193
2005-12-21 13:15:00,58.44,58.44,58.42,58.42,4718.432659759975,42.3193,42.3193,42.3048,42.3048,4718.4327
2005-12-21 13:20:00,58.41,58.43,58.41,58.42,4615.858036721715,42.2976,42.3121,42.2976,42.3048,4615.858
2005-12-21 13:25:00,58.42,58.42,58.4,58.4,5231.305774951277,42.3048,42.3048,42.2903,42.2903,5231.3058
2005-12-21 13:30:00,58.4,58.4,58.29,58.3,13026.977125859064,42.2903,42.2903,42.2107,42.2179,13026.9771
2005-12-21 13:35:00,58.3,58.34,58.3,58.34,7077.648989639963,42.2179,42.2469,42.2179,42.2469,7077.649
2005-12-21 13:40:00,58.33,58.34,58.33,58.33,4923.581905836496,42.2396,42.2469,42.2396,42.2396,4923.5819
2005-12-21 13:45:00,58.34,58.36,58.33,58.36,3590.111806339112,42.2469,42.2614,42.2396,42.2614,3590.1118
2005-12-21 13:50:00,58.36,58.36,58.32,58.33,11488.357780285158,42.2614,42.2614,42.2324,42.2396,11488.3578
2005-12-21 13:55:00,58.32,58.33,58.32,58.32,3384.962560262591,42.2324,42.2396,42.2324,42.2324,3384.9626
2005-12-21 14:00:00,58.3,58.32,58.3,58.31,22874.14093753205,42.2179,42.2324,42.2179,42.2252,22874.1409
2005-12-21 14:05:00,58.31,58.32,58.3,58.32,4821.007282798236,42.2252,42.2324,42.2179,42.2324,4821.0073
2005-12-21 14:10:00,58.32,58.33,58.31,58.32,2256.6417068417272,42.2324,42.2396,42.2252,42.2324,2256.6417
2005-12-21 14:15:00,58.33,58.42,58.33,58.41,8718.842958252128,42.2396,42.3048,42.2396,42.2976,8718.843
2005-12-21 14:20:00,58.42,58.43,58.4,58.4,4308.134167606934,42.3048,42.3121,42.2903,42.2903,4308.1342
2005-12-21 14:25:00,58.41,58.41,58.39,58.39,3795.261052415632,42.2976,42.2976,42.2831,42.2831,3795.2611
2005-12-21 14:30:00,58.39,58.39,58.37,58.38,4308.134167606934,42.2831,42.2831,42.2686,42.2759,4308.1342
2005-12-21 14:35:00,58.36,58.43,58.36,58.43,6257.0520053338805,42.2614,42.3121,42.2614,42.3121,6257.052
2005-12-21 14:40:00,58.43,58.43,58.4,58.42,6872.499743563442,42.3121,42.3121,42.2903,42.3048,6872.4997
2005-12-21 14:45:00,58.41,58.41,58.39,58.4,6462.201251410401,42.2976,42.2976,42.2831,42.2903,6462.2013
2005-12-21 14:50:00,58.4,58.4,58.33,58.33,7898.245973946045,42.2903,42.2903,42.2396,42.2396,7898.246
2005-12-21 14:55:00,58.33,58.33,58.27,58.32,7590.522104831264,42.2396,42.2396,42.1962,42.2324,7590.5221
2005-12-21 15:00:00,58.32,58.32,58.27,58.3,17232.536670427737,42.2324,42.2324,42.1962,42.2179,17232.5367
2005-12-21 15:05:00,58.29,58.32,58.28,58.29,4615.858036721715,42.2107,42.2324,42.2034,42.2107,4615.858
2005-12-21 15:10:00,58.28,58.34,58.28,58.33,6051.902759257359,42.2034,42.2469,42.2034,42.2396,6051.9028
2005-12-21 15:15:00,58.32,58.39,58.32,58.37,11796.081649399935,42.2324,42.2831,42.2324,42.2686,11796.0816
2005-12-21 15:20:00,58.37,58.41,58.37,58.4,18053.13365473381,42.2686,42.2976,42.2686,42.2903,18053.1337
2005-12-21 15:25:00,58.4,58.51,58.4,58.51,87906.4519437891,42.2903,42.37,42.2903,42.37,87906.4519
2005-12-21 15:30:00,58.5,58.51,58.47,58.49,55287.72181762232,42.3628,42.37,42.341,42.3555,55287.7218
2005-12-21 15:35:00,58.49,58.52,58.48,58.51,19284.029131192943,42.3555,42.3772,42.3483,42.37,19284.0291
2005-12-21 15:40:00,58.5,58.5,58.4,58.45,14360.447225356444,42.3628,42.3628,42.2903,42.3265,14360.4472
2005-12-21 15:45:00,58.45,58.61,58.45,58.61,9539.43994255821,42.3265,42.4424,42.3265,42.4424,9539.4399
2005-12-21 15:50:00,58.61,58.63,58.58,58.62,9949.738434711251,42.4424,42.4569,42.4207,42.4496,9949.7384
2005-12-21 15:55:00,58.62,58.64,58.57,58.63,17540.260539542516,42.4496,42.4641,42.4134,42.4569,17540.2605
2005-12-22 09:30:00,58.53,58.74,58.52,58.74,49235.81905836496,42.3845,42.5365,42.3772,42.5365,49235.8191
2005-12-22 09:35:00,58.79,58.83,58.65,58.83,3077.2386911478097,42.5728,42.6017,42.4714,42.6017,3077.2387
2005-12-22 09:40:00,58.83,58.87,58.79,58.84,2564.365575956508,42.6017,42.6307,42.5728,42.609,2564.3656
2005-12-22 09:45:00,58.83,58.84,58.77,58.84,9744.58918863473,42.6017,42.609,42.5583,42.609,9744.5892
2005-12-22 09:50:00,58.84,58.88,58.81,58.83,13437.275618012103,42.609,42.6379,42.5872,42.6017,13437.2756
2005-12-22 09:55:00,58.83,58.87,58.74,58.84,14873.320340547749,42.6017,42.6307,42.5365,42.609,14873.3203
2005-12-22 10:00:00,58.84,58.86,58.78,58.82,13437.275618012103,42.609,42.6234,42.5655,42.5945,13437.2756
2005-12-22 10:05:00,58.82,58.85,58.8,58.81,8513.693712175607,42.5945,42.6162,42.58,42.5872,8513.6937
2005-12-22 10:10:00,58.81,58.81,58.75,58.76,9129.14145040517,42.5872,42.5872,42.5438,42.551,9129.1415
2005-12-22 10:15:00,58.76,58.77,58.75,58.75,13642.424864088624,42.551,42.5583,42.5438,42.5438,13642.4249
2005-12-22 10:20:00,58.74,58.77,58.74,58.77,25438.506513488563,42.5365,42.5583,42.5365,42.5583,25438.5065
2005-12-22 10:25:00,58.77,58.83,58.76,58.82,10565.186172940814,42.5583,42.6017,42.551,42.5945,10565.1862
2005-12-22 10:30:00,58.79,58.8,58.71,58.79,39901.52836188327,42.5728,42.58,42.5148,42.5728,39901.5284
2005-12-22 10:35:00,58.78,58.83,58.76,58.81,15591.34270181557,42.5655,42.6017,42.551,42.5872,15591.3427
2005-12-22 10:40:00,58.81,58.82,58.77,58.79,10154.887680787771,42.5872,42.5945,42.5583,42.5728,10154.8877
2005-12-22 10:45:00,58.78,58.8,58.76,58.76,8000.820596984306,42.5655,42.58,42.551,42.551,8000.8206
2005-12-22 10:50:00,58.75,58.84,58.75,58.84,16514.514309159913,42.5438,42.609,42.5438,42.609,16514.5143
2005-12-22 10:55:00,58.83,58.89,58.83,58.87,13026.977125859064,42.6017,42.6452,42.6017,42.6307,13026.9771
2005-12-22 11:00:00,58.86,59.01,58.85,59.0,28208.02133552159,42.6234,42.7321,42.6162,42.7248,28208.0213
2005-12-22 11:05:00,59.0,59.16,59.0,59.04,49748.69217355626,42.7248,42.8407,42.7248,42.7538,49748.6922
2005-12-22 11:10:00,59.05,59.1,59.04,59.08,8821.417581290389,42.761,42.7972,42.7538,42.7828,8821.4176
2005-12-22 11:15:00,59.07,59.13,59.06,59.09,7077.648989639963,42.7755,42.819,42.7683,42.79,7077.649
2005-12-22 11:20:00,59.1,59.1,59.06,59.08,6257.0520053338805,42.7972,42.7972,42.7683,42.7828,6257.052
2005-12-22 11:25:00,59.09,59.13,59.08,59.12,7693.096727869524,42.79,42.819,42.7828,42.8117,7693.0967
2005-12-22 11:30:00,59.11,59.11,59.05,59.05,4102.984921530413,42.8045,42.8045,42.761,42.761,4102.9849
2005-12-22 11:35:00,59.05,59.05,58.94,58.94,12924.402502820802,42.761,42.761,42.6814,42.6814,12924.4025
2005-12-22 11:40:00,58.94,58.94,58.87,58.91,5846.753513180839,42.6814,42.6814,42.6307,42.6597,5846.7535
2005-12-22 11:45:00,58.9,58.92,58.87,58.91,7590.522104831264,42.6524,42.6669,42.6307,42.6597,7590.5221
2005-12-22 11:50:00,58.89,59.0,58.89,58.97,6051.902759257359,42.6452,42.7248,42.6452,42.7031,6051.9028
2005-12-22 11:55:00,58.97,58.99,58.92,58.96,7077.648989639963,42.7031,42.7176,42.6669,42.6959,7077.649
2005-12-22 12:00:00,58.97,58.97,58.94,58.97,3384.962560262591,42.7031,42.7031,42.6814,42.7031,3384.9626
2005-12-22 12:05:00,58.96,58.97,58.92,58.92,2974.6640681095496,42.6959,42.7031,42.6669,42.6669,2974.6641
2005-12-22 12:10:00,58.92,58.95,58.92,58.93,5026.156528874756,42.6669,42.6886,42.6669,42.6741,5026.1565
2005-12-22 12:15:00,58.92,58.92,58.91,58.91,1436.0447225356447,42.6669,42.6669,42.6597,42.6597,1436.0447
2005-12-22 12:20:00,58.91,58.91,58.88,58.9,3897.8356754538927,42.6597,42.6597,42.6379,42.6524,3897.8357
2005-12-22 12:25:00,58.89,58.92,58.88,58.91,4410.708790645194,42.6452,42.6669,42.6379,42.6597,4410.7088
2005-12-22 12:30:00,58.9,58.92,58.87,58.9,5333.880397989537,42.6524,42.6669,42.6307,42.6524,5333.8804
2005-12-22 12:35:00,58.91,58.92,58.9,58.91,9436.86531951995,42.6597,42.6669,42.6524,42.6597,9436.8653
2005-12-22 12:40:00,58.91,58.91,58.89,58.9,1948.9178377269463,42.6597,42.6597,42.6452,42.6524,1948.9178
2005-12-22 12:45:00,58.9,58.94,58.88,58.94,6769.925120525182,42.6524,42.6814,42.6379,42.6814,6769.9251
2005-12-22 12:50:00,58.95,58.95,58.92,58.92,2154.067083803467,42.6886,42.6886,42.6669,42.6669,2154.0671
2005-12-22 12:55:00,58.92,58.96,58.9,58.96,2872.089445071289,42.6669,42.6959,42.6524,42.6959,2872.0894
2005-12-22 13:00:00,58.96,58.97,58.93,58.97,8000.820596984306,42.6959,42.7031,42.6741,42.7031,8000.8206
2005-12-22 13:05:00,58.95,58.95,58.92,58.94,2256.6417068417272,42.6886,42.6886,42.6669,42.6814,2256.6417
2005-12-22 13:10:00,58.94,58.94,58.86,58.88,3897.8356754538927,42.6814,42.6814,42.6234,42.6379,3897.8357
2005-12-22 13:15:00,58.88,58.93,58.88,58.92,4308.134167606934,42.6379,42.6741,42.6379,42.6669,4308.1342
2005-12-22 13:20:00,58.91,58.92,58.88,58.88,5128.731151913016,42.6597,42.6669,42.6379,42.6379,5128.7312
2005-12-22 13:25:00,58.88,58.91,58.87,58.91,3282.3879372243305,42.6379,42.6597,42.6307,42.6597,3282.3879
2005-12-22 13:30:00,58.91,58.91,58.88,58.9,7898.245973946045,42.6597,42.6597,42.6379,42.6524,7898.246
2005-12-22 13:35:00,58.9,58.96,58.89,58.93,9026.566827366907,42.6524,42.6959,42.6452,42.6741,9026.5668
2005-12-22 13:40:00,58.94,59.01,58.94,59.0,33029.028618319826,42.6814,42.7321,42.6814,42.7248,33029.0286
2005-12-22 13:45:00,58.99,59.01,58.99,59.0,2564.365575956508,42.7176,42.7321,42.7176,42.7248,2564.3656
2005-12-22 13:50:00,59.0,59.01,58.99,59.01,7795.671350907785,42.7248,42.7321,42.7176,42.7321,7795.6714
2005-12-22 13:55:00,59.01,59.02,58.99,59.02,4615.858036721715,42.7321,42.7393,42.7176,42.7393,4615.858
2005-12-22 14:00:00,59.0,59.01,58.98,58.99,19078.87988511642,42.7248,42.7321,42.7103,42.7176,19078.8799
2005-12-22 14:05:00,58.99,59.01,58.96,58.99,9129.14145040517,42.7176,42.7321,42.6959,42.7176,9129.1415
2005-12-22 14:10:00,58.98,58.99,58.96,58.96,6051.902759257359,42.7103,42.7176,42.6959,42.6959,6051.9028
2005-12-22 14:15:00,58.96,58.96,58.92,58.92,2666.9401989947687,42.6959,42.6959,42.6669,42.6669,2666.9402
2005-12-22 14:20:00,58.93,58.94,58.91,58.93,4718.432659759975,42.6741,42.6814,42.6597,42.6741,4718.4327
2005-12-22 14:25:00,58.93,58.93,58.91,58.91,4615.858036721715,42.6741,42.6741,42.6597,42.6597,4615.858
2005-12-22 14:30:00,58.9,58.92,58.9,58.91,6564.775874448661,42.6524,42.6669,42.6524,42.6597,6564.7759
2005-12-22 14:35:00,58.91,59.05,58.89,58.94,29028.61831982768,42.6597,42.761,42.6452,42.6814,29028.6183
2005-12-22 14:40:00,58.94,59.07,58.94,59.07,31490.40927274592,42.6814,42.7755,42.6814,42.7755,31490.4093
2005-12-22 14:45:00,59.03,59.03,58.97,59.01,5641.604267104318,42.7466,42.7466,42.7031,42.7321,5641.6043
2005-12-22 14:50:00,59.0,59.07,59.0,59.04,7898.245973946045,42.7248,42.7755,42.7248,42.7538,7898.246
2005-12-22 14:55:00,59.04,59.14,59.04,59.11,7180.223612678223,42.7538,42.8262,42.7538,42.8045,7180.2236
2005-12-22 15:00:00,59.11,59.11,59.08,59.08,30977.53615755462,42.8045,42.8045,42.7828,42.7828,30977.5362
2005-12-22 15:05:00,59.07,59.08,59.04,59.04,4410.708790645194,42.7755,42.7828,42.7538,42.7538,4410.7088
2005-12-22 15:10:00,59.05,59.05,58.98,58.98,21335.52159195815,42.761,42.761,42.7103,42.7103,21335.5216
2005-12-22 15:15:00,58.98,59.01,58.96,59.01,9231.71607344343,42.7103,42.7321,42.6959,42.7321,9231.7161
2005-12-22 15:20:00,59.0,59.01,58.98,59.01,9334.29069648169,42.7248,42.7321,42.7103,42.7321,9334.2907
2005-12-22 15:25:00,59.01,59.02,58.99,59.01,9026.566827366907,42.7321,42.7393,42.7176,42.7321,9026.5668
2005-12-22 15:30:00,59.02,59.03,59.01,59.03,8821.417581290389,42.7393,42.7466,42.7321,42.7466,8821.4176
2005-12-22 15:35:00,59.03,59.05,59.03,59.05,6975.074366601702,42.7466,42.761,42.7466,42.761,6975.0744
2005-12-22 15:40:00,59.06,59.08,59.03,59.08,10052.313057749512,42.7683,42.7828,42.7466,42.7828,10052.3131
2005-12-22 15:45:00,59.05,59.14,59.05,59.13,8411.119089137346,42.761,42.8262,42.761,42.819,8411.1191
2005-12-22 15:50:00,59.14,59.15,59.13,59.14,25746.230382603346,42.8262,42.8334,42.819,42.8262,25746.2304
2005-12-22 15:55:00,59.14,59.15,59.11,59.14,16411.939686121652,42.8262,42.8334,42.8045,42.8262,16411.9397
2005-12-23 09:30:00,59.13,59.23,59.13,59.23,15283.61883270079,42.819,42.8914,42.819,42.8914,15283.6188
2005-12-23 09:35:00,59.23,59.35,59.23,59.35,6257.0520053338805,42.8914,42.9783,42.8914,42.9783,6257.052
2005-12-23 09:40:00,59.35,59.35,59.26,59.35,5436.455021027798,42.9783,42.9783,42.9131,42.9783,5436.455
2005-12-23 09:45:00,59.34,59.45,59.31,59.35,31592.983895784186,42.971,43.0507,42.9493,42.9783,31592.9839
2005-12-23 09:50:00,59.35,59.63,59.35,59.57,20309.775361575543,42.9783,43.181,42.9783,43.1376,20309.7754
2005-12-23 09:55:00,59.58,59.58,59.32,59.37,13847.574110165144,43.1448,43.1448,42.9566,42.9928,13847.5741
2005-12-23 10:00:00,59.38,59.38,59.31,59.38,4000.410298492153,43.0,43.0,42.9493,43.0,4000.4103
2005-12-23 10:05:00,59.37,59.37,59.28,59.28,3487.537183300851,42.9928,42.9928,42.9276,42.9276,3487.5372
2005-12-23 10:10:00,59.29,59.29,59.0,59.02,33747.05097958765,42.9348,42.9348,42.7248,42.7393,33747.051
2005-12-23 10:15:00,59.03,59.07,59.01,59.07,5539.029644066058,42.7466,42.7755,42.7321,42.7755,5539.0296
2005-12-23 10:20:00,59.07,59.13,59.05,59.13,3795.261052415632,42.7755,42.819,42.761,42.819,3795.2611
2005-12-23 10:25:00,59.14,59.15,59.12,59.12,1538.6193455739049,42.8262,42.8334,42.8117,42.8117,1538.6193
2005-12-23 10:30:00,59.11,59.11,59.08,59.09,1641.1939686121652,42.8045,42.8045,42.7828,42.79,1641.194
2005-12-23 10:35:00,59.09,59.23,59.09,59.15,13539.850241050364,42.79,42.8914,42.79,42.8334,13539.8502
2005-12-23 10:40:00,59.14,59.19,59.1,59.19,4205.559544568673,42.8262,42.8624,42.7972,42.8624,4205.5595
2005-12-23 10:45:00,59.19,59.19,59.14,59.14,2666.9401989947687,42.8624,42.8624,42.8262,42.8262,2666.9402
2005-12-23 10:50:00,59.14,59.16,59.11,59.11,11078.059288132115,42.8262,42.8407,42.8045,42.8045,11078.0593
2005-12-23 10:55:00,59.12,59.12,59.04,59.05,5333.880397989537,42.8117,42.8117,42.7538,42.761,5333.8804
2005-12-23 11:00:00,59.05,59.13,59.05,59.09,5436.455021027798,42.761,42.819,42.761,42.79,5436.455
2005-12-23 11:05:00,59.09,59.1,59.07,59.07,4205.559544568673,42.79,42.7972,42.7755,42.7755,4205.5595
2005-12-23 11:10:00,59.08,59.08,59.04,59.05,1948.9178377269463,42.7828,42.7828,42.7538,42.761,1948.9178
2005-12-23 11:15:00,59.05,59.05,58.98,58.98,7077.648989639963,42.761,42.761,42.7103,42.7103,7077.649
2005-12-23 11:20:00,58.98,58.99,58.96,58.96,5128.731151913016,42.7103,42.7176,42.6959,42.6959,5128.7312
2005-12-23 11:25:00,58.97,58.97,58.92,58.95,8308.544466099087,42.7031,42.7031,42.6669,42.6886,8308.5445
2005-12-23 11:30:00,58.94,58.99,58.88,58.96,12616.67863370602,42.6814,42.7176,42.6379,42.6959,12616.6786
2005-12-23 11:35:00,58.98,59.12,58.98,59.02,8718.842958252128,42.7103,42.8117,42.7103,42.7393,8718.843
2005-12-23 11:40:00,59.0,59.05,58.99,59.04,2564.365575956508,42.7248,42.761,42.7176,42.7538,2564.3656
2005-12-23 11:45:00,59.04,59.04,58.99,58.99,7487.947481793004,42.7538,42.7538,42.7176,42.7176,7487.9475
2005-12-23 11:50:00,58.99,59.0,58.98,58.98,9436.86531951995,42.7176,42.7248,42.7103,42.7103,9436.8653
2005-12-23 11:55:00,58.98,58.99,58.98,58.99,4205.559544568673,42.7103,42.7176,42.7103,42.7176,4205.5595
2005-12-23 12:00:00,59.0,59.01,58.97,58.98,5026.156528874756,42.7248,42.7321,42.7031,42.7103,5026.1565
2005-12-23 12:05:00,58.93,59.12,58.93,59.1,9026.566827366907,42.6741,42.8117,42.6741,42.7972,9026.5668
2005-12-23 12:10:00,59.1,59.11,59.1,59.1,3179.8133141860703,42.7972,42.8045,42.7972,42.7972,3179.8133
2005-12-23 12:15:00,59.11,59.13,59.09,59.1,4410.708790645194,42.8045,42.819,42.79,42.7972,4410.7088
2005-12-23 12:20:00,59.1,59.1,59.09,59.09,2564.365575956508,42.7972,42.7972,42.79,42.79,2564.3656
2005-12-23 12:25:00,59.1,59.15,59.1,59.12,5333.880397989537,42.7972,42.8334,42.7972,42.8117,5333.8804
2005-12-23 12:30:00,59.1,59.13,59.09,59.13,6975.074366601702,42.7972,42.819,42.79,42.819,6975.0744
2005-12-23 12:35:00,59.11,59.16,59.1,59.14,4513.283413683455,42.8045,42.8407,42.7972,42.8262,4513.2834
2005-12-23 12:40:00,59.14,59.14,59.13,59.13,1846.343214688686,42.8262,42.8262,42.819,42.819,1846.3432
2005-12-23 12:45:00,59.13,59.13,59.09,59.1,4205.559544568673,42.819,42.819,42.79,42.7972,4205.5595
2005-12-23 12:50:00,59.08,59.17,59.08,59.17,5641.604267104318,42.7828,42.8479,42.7828,42.8479,5641.6043
2005-12-23 12:55:00,59.16,59.17,59.13,59.13,3487.537183300851,42.8407,42.8479,42.819,42.819,3487.5372
2005-12-23 13:00:00,59.14,59.17,59.14,59.17,4102.984921530413,42.8262,42.8479,42.8262,42.8479,4102.9849
2005-12-23 13:05:00,59.16,59.17,59.16,59.17,1333.4700994973844,42.8407,42.8479,42.8407,42.8479,1333.4701
2005-12-23 13:10:00,59.17,59.19,59.16,59.17,5846.753513180839,42.8479,42.8624,42.8407,42.8479,5846.7535
2005-12-23 13:15:00,59.18,59.18,59.17,59.18,4308.134167606934,42.8552,42.8552,42.8479,42.8552,4308.1342
2005-12-23 13:20:00,59.18,59.18,59.14,59.14,3077.2386911478097,42.8552,42.8552,42.8262,42.8262,3077.2387
2005-12-23 13:25:00,59.15,59.15,59.13,59.15,2769.514822033029,42.8334,42.8334,42.819,42.8334,2769.5148
2005-12-23 13:30:00,59.15,59.16,59.14,59.16,2256.6417068417272,42.8334,42.8407,42.8262,42.8407,2256.6417
2005-12-23 13:35:00,59.16,59.16,59.14,59.15,2872.089445071289,42.8407,42.8407,42.8262,42.8334,2872.0894
2005-12-23 13:40:00,59.15,59.15,59.11,59.11,4102.984921530413,42.8334,42.8334,42.8045,42.8045,4102.9849
2005-12-23 13:45:00,59.11,59.14,59.11,59.14,3282.3879372243305,42.8045,42.8262,42.8045,42.8262,3282.3879
2005-12-23 13:50:00,59.15,59.15,59.09,59.11,3692.686429377372,42.8334,42.8334,42.79,42.8045,3692.6864
2005-12-23 13:55:00,59.1,59.1,59.09,59.1,4205.559544568673,42.7972,42.7972,42.79,42.7972,4205.5595
2005-12-23 14:00:00,59.09,59.13,59.06,59.07,11590.932403323415,42.79,42.819,42.7683,42.7755,11590.9324
2005-12-23 14:05:00,59.07,59.07,59.06,59.06,4718.432659759975,42.7755,42.7755,42.7683,42.7683,4718.4327
2005-12-23 14:10:00,59.05,59.07,59.03,59.07,6051.902759257359,42.761,42.7755,42.7466,42.7755,6051.9028
2005-12-23 14:15:00,59.07,59.11,59.07,59.1,5949.328136219099,42.7755,42.8045,42.7755,42.7972,5949.3281
2005-12-23 14:20:00,59.1,59.1,59.05,59.08,2974.6640681095496,42.7972,42.7972,42.761,42.7828,2974.6641
2005-12-23 14:25:00,59.08,59.09,59.05,59.08,6564.775874448661,42.7828,42.79,42.761,42.7828,6564.7759
2005-12-23 14:30:00,59.08,59.1,59.06,59.06,5539.029644066058,42.7828,42.7972,42.7683,42.7683,5539.0296
2005-12-23 14:35:00,59.05,59.07,59.04,59.07,4615.858036721715,42.761,42.7755,42.7538,42.7755,4615.858
2005-12-23 14:40:00,59.06,59.07,59.03,59.07,9847.163811672992,42.7683,42.7755,42.7466,42.7755,9847.1638
2005-12-23 14:45:00,59.07,59.07,59.05,59.05,4410.708790645194,42.7755,42.7755,42.761,42.761,4410.7088
2005-12-23 14:50:00,59.05,59.09,59.05,59.08,2154.067083803467,42.761,42.79,42.761,42.7828,2154.0671
2005-12-23 14:55:00,59.08,59.11,59.07,59.11,3692.686429377372,42.7828,42.8045,42.7755,42.8045,3692.6864
2005-12-23 15:00:00,59.1,59.11,59.08,59.09,4205.559544568673,42.7972,42.8045,42.7828,42.79,4205.5595
2005-12-23 15:05:00,59.08,59.1,59.07,59.1,3795.261052415632,42.7828,42.7972,42.7755,42.7972,3795.2611
2005-12-23 15:10:00,59.08,59.09,59.06,59.06,4000.410298492153,42.7828,42.79,42.7683,42.7683,4000.4103
2005-12-23 15:15:00,59.06,59.11,59.06,59.09,5026.156528874756,42.7683,42.8045,42.7683,42.79,5026.1565
2005-12-23 15:20:00,59.1,59.12,59.08,59.11,4102.984921530413,42.7972,42.8117,42.7828,42.8045,4102.9849
2005-12-23 15:25:00,59.12,59.15,59.1,59.14,7487.947481793004,42.8117,42.8334,42.7972,42.8262,7487.9475
2005-12-23 15:30:00,59.15,59.17,59.15,59.16,5846.753513180839,42.8334,42.8479,42.8334,42.8407,5846.7535
2005-12-23 15:35:00,59.15,59.16,59.14,59.15,4102.984921530413,42.8334,42.8407,42.8262,42.8334,4102.9849
2005-12-23 15:40:00,59.15,59.22,59.15,59.22,5744.178890142579,42.8334,42.8841,42.8334,42.8841,5744.1789
2005-12-23 15:45:00,59.21,59.25,59.2,59.25,4410.708790645194,42.8769,42.9059,42.8697,42.9059,4410.7088
2005-12-23 15:50:00,59.25,59.25,59.23,59.23,8411.119089137346,42.9059,42.9059,42.8914,42.8914,8411.1191
2005-12-23 15:55:00,59.23,59.24,59.2,59.22,12719.25325674428,42.8914,42.8986,42.8697,42.8841,12719.2533
2005-12-27 09:30:00,59.23,59.4,59.21,59.23,12308.95476459124,42.8914,43.0145,42.8769,42.8914,12308.9548
2005-12-27 09:35:00,59.18,59.38,59.18,59.38,8205.969843060826,42.8552,43.0,42.8552,43.0,8205.9698
2005-12-27 09:40:00,59.38,59.47,59.35,59.43,4410.708790645194,43.0,43.0652,42.9783,43.0362,4410.7088
2005-12-27 09:45:00,59.43,59.49,59.43,59.46,4102.984921530413,43.0362,43.0797,43.0362,43.0579,4102.9849
2005-12-27 09:50:00,59.45,59.47,59.42,59.43,4718.432659759975,43.0507,43.0652,43.029,43.0362,4718.4327
2005-12-27 09:55:00,59.42,59.42,59.32,59.33,10770.335419017334,43.029,43.029,42.9566,42.9638,10770.3354
2005-12-27 10:00:00,59.33,59.33,59.27,59.3,18976.30526207816,42.9638,42.9638,42.9203,42.9421,18976.3053
2005-12-27 10:05:00,59.29,59.3,59.29,59.3,5744.178890142579,42.9348,42.9421,42.9348,42.9421,5744.1789
2005-12-27 10:10:00,59.31,59.36,59.31,59.36,4615.858036721715,42.9493,42.9855,42.9493,42.9855,4615.858
2005-12-27 10:15:00,59.34,59.35,59.3,59.31,6359.626628372141,42.971,42.9783,42.9421,42.9493,6359.6266
2005-12-27 10:20:00,59.31,59.33,59.29,59.33,5846.753513180839,42.9493,42.9638,42.9348,42.9638,5846.7535
2005-12-27 10:25:00,59.37,59.42,59.36,59.39,4615.858036721715,42.9928,43.029,42.9855,43.0072,4615.858
2005-12-27 10:30:00,59.39,59.4,59.37,59.37,4000.410298492153,43.0072,43.0145,42.9928,42.9928,4000.4103
2005-12-27 10:35:00,59.35,59.36,59.32,59.36,7487.947481793004,42.9783,42.9855,42.9566,42.9855,7487.9475
2005-12-27 10:40:00,59.36,59.38,59.36,59.38,5333.880397989537,42.9855,43.0,42.9855,43.0,5333.8804
2005-12-27 10:45:00,59.37,59.42,59.37,59.42,13847.574110165144,42.9928,43.029,42.9928,43.029,13847.5741
2005-12-27 10:50:00,59.42,59.44,59.41,59.44,3590.111806339112,43.029,43.0435,43.0217,43.0435,3590.1118
2005-12-27 10:55:00,59.44,59.46,59.42,59.42,5744.178890142579,43.0435,43.0579,43.029,43.029,5744.1789
2005-12-27 11:00:00,59.42,59.42,59.32,59.41,19694.327623345984,43.029,43.029,42.9566,43.0217,19694.3276
2005-12-27 11:05:00,59.42,59.42,59.4,59.41,3384.962560262591,43.029,43.029,43.0145,43.0217,3384.9626
2005-12-27 11:10:00,59.41,59.46,59.38,59.45,7077.648989639963,43.0217,43.0579,43.0,43.0507,7077.649
2005-12-27 11:15:00,59.44,59.45,59.41,59.41,7385.372858754744,43.0435,43.0507,43.0217,43.0217,7385.3729
2005-12-27 11:20:00,59.42,59.45,59.37,59.39,6462.201251410401,43.029,43.0507,42.9928,43.0072,6462.2013
2005-12-27 11:25:00,59.41,59.44,59.36,59.36,3692.686429377372,43.0217,43.0435,42.9855,42.9855,3692.6864
2005-12-27 11:30:00,59.36,59.36,59.24,59.24,4102.984921530413,42.9855,42.9855,42.8986,42.8986,4102.9849
2005-12-27 11:35:00,59.25,59.26,59.23,59.23,1743.7685916504256,42.9059,42.9131,42.8914,42.8914,1743.7686
2005-12-27 11:40:00,59.24,59.24,59.22,59.23,2666.9401989947687,42.8986,42.8986,42.8841,42.8914,2666.9402
2005-12-27 11:45:00,59.23,59.25,59.22,59.23,6667.350497486921,42.8914,42.9059,42.8841,42.8914,6667.3505
2005-12-27 11:50:00,59.21,59.23,59.18,59.19,3897.8356754538927,42.8769,42.8914,42.8552,42.8624,3897.8357
2005-12-27 11:55:00,59.19,59.2,59.15,59.15,3282.3879372243305,42.8624,42.8697,42.8334,42.8334,3282.3879
2005-12-27 12:00:00,59.15,59.15,59.1,59.11,5846.753513180839,42.8334,42.8334,42.7972,42.8045,5846.7535
2005-12-27 12:05:00,59.11,59.11,59.09,59.1,5641.604267104318,42.8045,42.8045,42.79,42.7972,5641.6043
2005-12-27 12:10:00,59.09,59.09,59.05,59.08,14565.596471432968,42.79,42.79,42.761,42.7828,14565.5965
2005-12-27 12:15:00,59.08,59.15,59.07,59.14,6154.47738229562,42.7828,42.8334,42.7755,42.8262,6154.4774
2005-12-27 12:20:00,59.14,59.16,59.13,59.16,18463.43214688686,42.8262,42.8407,42.819,42.8407,18463.4321
2005-12-27 12:25:00,59.16,59.17,59.12,59.16,3179.8133141860703,42.8407,42.8479,42.8117,42.8407,3179.8133
2005-12-27 12:30:00,59.16,59.17,59.14,59.14,1743.7685916504256,42.8407,42.8479,42.8262,42.8262,1743.7686
2005-12-27 12:35:00,59.15,59.18,59.14,59.18,5539.029644066058,42.8334,42.8552,42.8262,42.8552,5539.0296
2005-12-27 12:40:00,59.18,59.18,59.13,59.14,4000.410298492153,42.8552,42.8552,42.819,42.8262,4000.4103
2005-12-27 12:45:00,59.13,59.13,59.13,59.13,205.14924607652063,42.819,42.819,42.819,42.819,205.1492
2005-12-27 12:50:00,59.11,59.11,59.04,59.07,4821.007282798236,42.8045,42.8045,42.7538,42.7755,4821.0073
2005-12-27 12:55:00,59.07,59.11,59.06,59.08,5333.880397989537,42.7755,42.8045,42.7683,42.7828,5333.8804
2005-12-27 13:00:00,59.08,59.08,59.06,59.07,2359.216329879988,42.7828,42.7828,42.7683,42.7755,2359.2163
2005-12-27 13:05:00,59.07,59.07,59.06,59.06,512.8731151913016,42.7755,42.7755,42.7683,42.7683,512.8731
2005-12-27 13:10:00,59.07,59.07,59.06,59.06,8308.544466099087,42.7755,42.7755,42.7683,42.7683,8308.5445
2005-12-27 13:15:00,59.06,59.06,59.0,59.05,16411.939686121652,42.7683,42.7683,42.7248,42.761,16411.9397
2005-12-27 13:20:00,59.04,59.04,58.87,58.87,11180.633911170376,42.7538,42.7538,42.6307,42.6307,11180.6339
2005-12-27 13:25:00,58.85,58.95,58.84,58.95,4821.007282798236,42.6162,42.6886,42.609,42.6886,4821.0073
2005-12-27 13:30:00,58.95,59.08,58.95,58.98,15591.34270181557,42.6886,42.7828,42.6886,42.7103,15591.3427
2005-12-27 13:35:00,58.98,59.01,58.98,59.01,15488.76807877731,42.7103,42.7321,42.7103,42.7321,15488.7681
2005-12-27 13:40:00,59.01,59.01,58.98,58.98,6975.074366601702,42.7321,42.7321,42.7103,42.7103,6975.0744
2005-12-27 13:45:00,58.99,58.99,58.97,58.97,1641.1939686121652,42.7176,42.7176,42.7031,42.7031,1641.194
2005-12-27 13:50:00,58.98,58.99,58.94,58.96,7590.522104831264,42.7103,42.7176,42.6814,42.6959,7590.5221
2005-12-27 13:55:00,58.96,59.01,58.96,59.0,5436.455021027798,42.6959,42.7321,42.6959,42.7248,5436.455
2005-12-27 14:00:00,59.0,59.05,59.0,59.04,9744.58918863473,42.7248,42.761,42.7248,42.7538,9744.5892
2005-12-27 14:05:00,59.04,59.04,58.99,59.02,3590.111806339112,42.7538,42.7538,42.7176,42.7393,3590.1118
2005-12-27 14:10:00,59.02,59.04,59.01,59.04,3897.8356754538927,42.7393,42.7538,42.7321,42.7538,3897.8357
2005-12-27 14:15:00,59.04,59.04,59.02,59.02,3179.8133141860703,42.7538,42.7538,42.7393,42.7393,3179.8133
2005-12-27 14:20:00,59.02,59.02,58.99,59.0,8718.842958252128,42.7393,42.7393,42.7176,42.7248,8718.843
2005-12-27 14:25:00,59.0,59.06,58.98,59.06,14975.894963586008,42.7248,42.7683,42.7103,42.7683,14975.895
2005-12-27 14:30:00,59.06,59.08,59.02,59.02,3795.261052415632,42.7683,42.7828,42.7393,42.7393,3795.2611
2005-12-27 14:35:00,59.03,59.03,59.0,59.02,3179.8133141860703,42.7466,42.7466,42.7248,42.7393,3179.8133
2005-12-27 14:40:00,59.02,59.02,58.97,58.98,5128.731151913016,42.7393,42.7393,42.7031,42.7103,5128.7312
2005-12-27 14:45:00,58.98,58.99,58.97,58.99,2359.216329879988,42.7103,42.7176,42.7031,42.7176,2359.2163
2005-12-27 14:50:00,58.99,59.03,58.98,59.01,10872.910042055595,42.7176,42.7466,42.7103,42.7321,10872.91
2005-12-27 14:55:00,59.03,59.08,58.99,59.07,10154.887680787771,42.7466,42.7828,42.7176,42.7755,10154.8877
2005-12-27 15:00:00,59.05,59.06,59.03,59.03,3384.962560262591,42.761,42.7683,42.7466,42.7466,3384.9626
2005-12-27 15:05:00,59.03,59.03,58.99,58.99,5128.731151913016,42.7466,42.7466,42.7176,42.7176,5128.7312
2005-12-27 15:10:00,58.99,59.01,58.98,59.0,9026.566827366907,42.7176,42.7321,42.7103,42.7248,9026.5668
2005-12-27 15:15:00,59.01,59.02,58.99,59.0,5641.604267104318,42.7321,42.7393,42.7176,42.7248,5641.6043
2005-12-27 15:20:00,59.0,59.05,58.99,59.02,14873.320340547749,42.7248,42.761,42.7176,42.7393,14873.3203
2005-12-27 15:25:00,59.04,59.05,58.99,59.03,4102.984921530413,42.7538,42.761,42.7176,42.7466,4102.9849
2005-12-27 15:30:00,59.03,59.03,59.02,59.02,4923.581905836496,42.7466,42.7466,42.7393,42.7393,4923.5819
2005-12-27 15:35:00,59.01,59.02,58.98,58.99,9231.71607344343,42.7321,42.7393,42.7103,42.7176,9231.7161
2005-12-27 15:40:00,58.98,59.01,58.98,59.01,11078.059288132115,42.7103,42.7321,42.7103,42.7321,11078.0593
2005-12-27 15:45:00,58.99,58.99,58.95,58.98,34054.77484870243,42.7176,42.7176,42.6886,42.7103,34054.7748
2005-12-27 15:50:00,58.97,58.97,58.95,58.97,12821.82787978254,42.7031,42.7031,42.6886,42.7031,12821.8279
2005-12-27 15:55:00,58.97,58.99,58.97,58.98,25643.65575956508,42.7031,42.7176,42.7031,42.7103,25643.6558
2005-12-28 09:30:00,59.08,59.13,59.03,59.04,11180.633911170376,42.7828,42.819,42.7466,42.7538,11180.6339
2005-12-28 09:35:00,59.04,59.08,59.01,59.01,7282.798235716484,42.7538,42.7828,42.7321,42.7321,7282.7982
2005-12-28 09:40:00,59.02,59.07,58.99,59.03,2154.067083803467,42.7393,42.7755,42.7176,42.7466,2154.0671
2005-12-28 09:45:00,59.01,59.03,58.99,58.99,3487.537183300851,42.7321,42.7466,42.7176,42.7176,3487.5372
2005-12-28 09:50:00,58.98,58.99,58.91,58.98,9436.86531951995,42.7103,42.7176,42.6597,42.7103,9436.8653
2005-12-28 09:55:00,58.99,59.03,58.94,58.94,8821.417581290389,42.7176,42.7466,42.6814,42.6814,8821.4176
2005-12-28 10:00:00,58.94,58.95,58.94,58.94,3077.2386911478097,42.6814,42.6886,42.6814,42.6814,3077.2387
2005-12-28 10:05:00,58.94,59.01,58.94,59.01,25541.081136526824,42.6814,42.7321,42.6814,42.7321,25541.0811
2005-12-28 10:10:00,59.01,59.01,58.98,58.98,6564.775874448661,42.7321,42.7321,42.7103,42.7103,6564.7759
2005-12-28 10:15:00,58.97,59.01,58.97,58.99,6257.0520053338805,42.7031,42.7321,42.7031,42.7176,6257.052
2005-12-28 10:20:00,58.99,58.99,58.98,58.98,5436.455021027798,42.7176,42.7176,42.7103,42.7103,5436.455
2005-12-28 10:25:00,58.98,59.0,58.95,59.0,7385.372858754744,42.7103,42.7248,42.6886,42.7248,7385.3729
2005-12-28 10:30:00,59.0,59.01,58.96,58.96,12206.38014155298,42.7248,42.7321,42.6959,42.6959,12206.3801
2005-12-28 10:35:00,58.96,58.96,58.94,58.94,6359.626628372141,42.6959,42.6959,42.6814,42.6814,6359.6266
2005-12-28 10:40:00,58.94,58.98,58.94,58.96,28823.469073751152,42.6814,42.7103,42.6814,42.6959,28823.4691
2005-12-28 10:45:00,58.96,58.97,58.92,58.92,6462.201251410401,42.6959,42.7031,42.6669,42.6669,6462.2013
2005-12-28 10:50:00,58.93,58.96,58.91,58.91,5539.029644066058,42.6741,42.6959,42.6597,42.6597,5539.0296
2005-12-28 10:55:00,58.92,58.93,58.9,58.9,5641.604267104318,42.6669,42.6741,42.6524,42.6524,5641.6043
2005-12-28 11:00:00,58.9,58.91,58.88,58.9,10154.887680787771,42.6524,42.6597,42.6379,42.6524,10154.8877
2005-12-28 11:05:00,58.89,58.9,58.89,58.9,8308.544466099087,42.6452,42.6524,42.6452,42.6524,8308.5445
2005-12-28 11:10:00,58.89,58.9,58.88,58.89,9334.29069648169,42.6452,42.6524,42.6379,42.6452,9334.2907
2005-12-28 11:15:00,58.9,58.9,58.87,58.88,14975.894963586008,42.6524,42.6524,42.6307,42.6379,14975.895
2005-12-28 11:20:00,58.88,58.89,58.83,58.84,11796.081649399935,42.6379,42.6452,42.6017,42.609,11796.0816
2005-12-28 11:25:00,58.84,58.9,58.84,58.9,6872.499743563442,42.609,42.6524,42.609,42.6524,6872.4997
2005-12-28 11:30:00,58.9,58.93,58.9,58.92,9436.86531951995,42.6524,42.6741,42.6524,42.6669,9436.8653
2005-12-28 11:35:00,58.92,58.97,58.91,58.95,9231.71607344343,42.6669,42.7031,42.6597,42.6886,9231.7161
2005-12-28 11:40:00,58.95,58.95,58.92,58.93,8103.395220022566,42.6886,42.6886,42.6669,42.6741,8103.3952
2005-12-28 11:45:00,58.93,58.93,58.88,58.89,7077.648989639963,42.6741,42.6741,42.6379,42.6452,7077.649
2005-12-28 11:50:00,58.89,58.9,58.85,58.88,9026.566827366907,42.6452,42.6524,42.6162,42.6379,9026.5668
2005-12-28 11:55:00,58.88,58.88,58.84,58.84,6051.902759257359,42.6379,42.6379,42.609,42.609,6051.9028
2005-12-28 12:00:00,58.84,58.87,58.84,58.86,3384.962560262591,42.609,42.6307,42.609,42.6234,3384.9626
2005-12-28 12:05:00,58.86,58.91,58.86,58.89,10975.484665093856,42.6234,42.6597,42.6234,42.6452,10975.4847
2005-12-28 12:10:00,58.89,58.95,58.88,58.95,3897.8356754538927,42.6452,42.6886,42.6379,42.6886,3897.8357
2005-12-28 12:15:00,58.92,58.99,58.92,58.99,3487.537183300851,42.6669,42.7176,42.6669,42.7176,3487.5372
2005-12-28 12:20:00,58.98,58.99,58.97,58.97,3897.8356754538927,42.7103,42.7176,42.7031,42.7031,3897.8357
2005-12-28 12:25:00,58.97,59.0,58.97,58.97,15796.491947892093,42.7031,42.7248,42.7031,42.7031,15796.4919
2005-12-28 12:30:00,58.97,58.98,58.96,58.97,7590.522104831264,42.7031,42.7103,42.6959,42.7031,7590.5221
2005-12-28 12:35:00,58.96,58.98,58.91,58.91,3179.8133141860703,42.6959,42.7103,42.6597,42.6597,3179.8133
2005-12-28 12:40:00,58.9,58.91,58.88,58.9,5949.328136219099,42.6524,42.6597,42.6379,42.6524,5949.3281
2005-12-28 12:45:00,58.91,58.92,58.89,58.9,6975.074366601702,42.6597,42.6669,42.6452,42.6524,6975.0744
2005-12-28 12:50:00,58.89,58.9,58.87,58.88,75700.07180223613,42.6452,42.6524,42.6307,42.6379,75700.0718
2005-12-28 12:55:00,58.86,58.91,58.86,58.9,3179.8133141860703,42.6234,42.6597,42.6234,42.6524,3179.8133
2005-12-28 13:00:00,58.89,58.9,58.84,58.84,2256.6417068417272,42.6452,42.6524,42.609,42.609,2256.6417
2005-12-28 13:05:00,58.84,58.85,58.8,58.81,3897.8356754538927,42.609,42.6162,42.58,42.5872,3897.8357
2005-12-28 13:10:00,58.81,58.84,58.8,58.84,6051.902759257359,42.5872,42.609,42.58,42.609,6051.9028
2005-12-28 13:15:00,58.84,58.84,58.82,58.83,2461.790952918248,42.609,42.609,42.5945,42.6017,2461.791
2005-12-28 13:20:00,58.84,58.95,58.84,58.92,11385.783157246897,42.609,42.6886,42.609,42.6669,11385.7832
2005-12-28 13:25:00,58.92,58.93,58.92,58.92,3282.3879372243305,42.6669,42.6741,42.6669,42.6669,3282.3879
2005-12-28 13:30:00,58.9,58.9,58.88,58.88,3384.962560262591,42.6524,42.6524,42.6379,42.6379,3384.9626
2005-12-28 13:35:00,58.88,58.88,58.86,58.88,11693.507026361678,42.6379,42.6379,42.6234,42.6379,11693.507
2005-12-28 13:40:00,58.88,58.88,58.84,58.84,16719.663555236435,42.6379,42.6379,42.609,42.609,16719.6636
2005-12-28 13:45:00,58.84,58.85,58.82,58.83,8411.119089137346,42.609,42.6162,42.5945,42.6017,8411.1191
2005-12-28 13:50:00,58.82,58.84,58.79,58.83,15386.193455739049,42.5945,42.609,42.5728,42.6017,15386.1935
2005-12-28 13:55:00,58.82,58.84,58.82,58.82,2666.9401989947687,42.5945,42.609,42.5945,42.5945,2666.9402
2005-12-28 14:00:00,58.83,58.83,58.81,58.82,1948.9178377269463,42.6017,42.6017,42.5872,42.5945,1948.9178
2005-12-28 14:05:00,58.81,58.82,58.79,58.81,8000.820596984306,42.5872,42.5945,42.5728,42.5872,8000.8206
2005-12-28 14:10:00,58.8,58.82,58.76,58.76,9642.014565596472,42.58,42.5945,42.551,42.551,9642.0146
2005-12-28 14:15:00,58.76,58.78,58.73,58.74,8411.119089137346,42.551,42.5655,42.5293,42.5365,8411.1191
2005-12-28 14:20:00,58.76,58.78,58.75,58.75,13232.126371935585,42.551,42.5655,42.5438,42.5438,13232.1264
2005-12-28 14:25:00,58.77,58.84,58.75,58.8,15488.76807877731,42.5583,42.609,42.5438,42.58,15488.7681
2005-12-28 14:30:00,58.8,58.88,58.8,58.86,10770.335419017334,42.58,42.6379,42.58,42.6234,10770.3354
2005-12-28 14:35:00,58.87,58.89,58.85,58.85,9436.86531951995,42.6307,42.6452,42.6162,42.6162,9436.8653
2005-12-28 14:40:00,58.85,58.86,58.81,58.84,6769.925120525182,42.6162,42.6234,42.5872,42.609,6769.9251
2005-12-28 14:45:00,58.84,58.87,58.84,58.86,4615.858036721715,42.609,42.6307,42.609,42.6234,4615.858
2005-12-28 14:50:00,58.86,58.93,58.86,58.93,7795.671350907785,42.6234,42.6741,42.6234,42.6741,7795.6714
2005-12-28 14:55:00,58.9,58.9,58.83,58.84,5436.455021027798,42.6524,42.6524,42.6017,42.609,5436.455
2005-12-28 15:00:00,58.84,58.84,58.79,58.79,5128.731151913016,42.609,42.609,42.5728,42.5728,5128.7312
2005-12-28 15:05:00,58.79,58.82,58.79,58.8,4102.984921530413,42.5728,42.5945,42.5728,42.58,4102.9849
2005-12-28 15:10:00,58.81,58.81,58.8,58.81,2154.067083803467,42.5872,42.5872,42.58,42.5872,2154.0671
2005-12-28 15:15:00,58.8,58.82,58.8,58.81,1846.343214688686,42.58,42.5945,42.58,42.5872,1846.3432
2005-12-28 15:20:00,58.8,58.83,58.8,58.83,4718.432659759975,42.58,42.6017,42.58,42.6017,4718.4327
2005-12-28 15:25:00,58.81,58.84,58.81,58.84,3179.8133141860703,42.5872,42.609,42.5872,42.609,3179.8133
2005-12-28 15:30:00,58.84,58.86,58.84,58.85,6154.47738229562,42.609,42.6234,42.609,42.6162,6154.4774
2005-12-28 15:35:00,58.86,58.91,58.85,58.91,9231.71607344343,42.6234,42.6597,42.6162,42.6597,9231.7161
2005-12-28 15:40:00,58.89,58.92,58.88,58.91,9539.43994255821,42.6452,42.6669,42.6379,42.6597,9539.4399
2005-12-28 15:45:00,58.91,58.92,58.9,58.91,8103.395220022566,42.6597,42.6669,42.6524,42.6597,8103.3952
2005-12-28 15:50:00,58.91,58.94,58.89,58.89,17129.962047389476,42.6597,42.6814,42.6452,42.6452,17129.962
2005-12-28 15:55:00,58.9,58.9,58.84,58.85,29746.64068109549,42.6524,42.6524,42.609,42.6162,29746.6407
2005-12-29 09:30:00,59.01,59.42,58.98,59.27,9847.163811672992,42.7321,43.029,42.7103,42.9203,9847.1638
2005-12-29 09:35:00,59.41,59.44,59.29,59.29,8308.544466099087,43.0217,43.0435,42.9348,42.9348,8308.5445
2005-12-29 09:40:00,59.3,59.57,59.3,59.47,12924.402502820802,42.9421,43.1376,42.9421,43.0652,12924.4025
2005-12-29 09:45:00,59.48,59.48,59.4,59.4,6872.499743563442,43.0724,43.0724,43.0145,43.0145,6872.4997
2005-12-29 09:50:00,59.4,59.4,59.32,59.37,5333.880397989537,43.0145,43.0145,42.9566,42.9928,5333.8804
2005-12-29 09:55:00,59.37,59.37,59.3,59.32,7385.372858754744,42.9928,42.9928,42.9421,42.9566,7385.3729
2005-12-29 10:00:00,59.33,59.42,59.3,59.3,11898.656272438198,42.9638,43.029,42.9421,42.9421,11898.6563
2005-12-29 10:05:00,59.3,59.3,59.29,59.3,2564.365575956508,42.9421,42.9421,42.9348,42.9421,2564.3656
2005-12-29 10:10:00,59.29,59.36,59.2,59.32,16924.812801312954,42.9348,42.9855,42.8697,42.9566,16924.8128
2005-12-29 10:15:00,59.39,59.39,59.35,59.37,6154.47738229562,43.0072,43.0072,42.9783,42.9928,6154.4774
2005-12-29 10:20:00,59.36,59.36,59.28,59.28,4821.007282798236,42.9855,42.9855,42.9276,42.9276,4821.0073
2005-12-29 10:25:00,59.28,59.28,59.26,59.26,1948.9178377269463,42.9276,42.9276,42.9131,42.9131,1948.9178
2005-12-29 10:30:00,59.27,59.27,59.23,59.23,9642.014565596472,42.9203,42.9203,42.8914,42.8914,9642.0146
2005-12-29 10:35:00,59.23,59.31,59.23,59.29,4410.708790645194,42.8914,42.9493,42.8914,42.9348,4410.7088
2005-12-29 10:40:00,59.3,59.3,59.18,59.21,5744.178890142579,42.9421,42.9421,42.8552,42.8769,5744.1789
2005-12-29 10:45:00,59.21,59.21,59.18,59.18,2256.6417068417272,42.8769,42.8769,42.8552,42.8552,2256.6417
2005-12-29 10:50:00,59.19,59.26,59.19,59.25,21335.52159195815,42.8624,42.9131,42.8624,42.9059,21335.5216
2005-12-29 10:55:00,59.25,59.25,59.21,59.21,4513.283413683455,42.9059,42.9059,42.8769,42.8769,4513.2834
2005-12-29 11:00:00,59.21,59.3,59.2,59.3,13950.148733203405,42.8769,42.9421,42.8697,42.9421,13950.1487
2005-12-29 11:05:00,59.29,59.29,59.28,59.29,2051.4924607652065,42.9348,42.9348,42.9276,42.9348,2051.4925
2005-12-29 11:10:00,59.29,59.29,59.28,59.28,2564.365575956508,42.9348,42.9348,42.9276,42.9276,2564.3656
2005-12-29 11:15:00,59.29,59.29,59.26,59.26,3077.2386911478097,42.9348,42.9348,42.9131,42.9131,3077.2387
2005-12-29 11:20:00,59.26,59.26,59.24,59.24,1743.7685916504256,42.9131,42.9131,42.8986,42.8986,1743.7686
2005-12-29 11:25:00,59.25,59.25,59.21,59.21,1743.7685916504256,42.9059,42.9059,42.8769,42.8769,1743.7686
2005-12-29 11:30:00,59.21,59.22,59.2,59.21,7487.947481793004,42.8769,42.8841,42.8697,42.8769,7487.9475
2005-12-29 11:35:00,59.19,59.22,59.19,59.22,5436.455021027798,42.8624,42.8841,42.8624,42.8841,5436.455
2005-12-29 11:40:00,59.22,59.22,59.21,59.21,3487.537183300851,42.8841,42.8841,42.8769,42.8769,3487.5372
2005-12-29 11:45:00,59.22,59.22,59.19,59.21,5641.604267104318,42.8841,42.8841,42.8624,42.8769,5641.6043
2005-12-29 11:50:00,59.21,59.21,59.18,59.18,5949.328136219099,42.8769,42.8769,42.8552,42.8552,5949.3281
2005-12-29 11:55:00,59.18,59.19,59.16,59.16,1641.1939686121652,42.8552,42.8624,42.8407,42.8407,1641.194
2005-12-29 12:00:00,59.15,59.16,59.14,59.15,1025.7462303826032,42.8334,42.8407,42.8262,42.8334,1025.7462
2005-12-29 12:05:00,59.15,59.15,59.07,59.08,7385.372858754744,42.8334,42.8334,42.7755,42.7828,7385.3729
2005-12-29 12:10:00,59.07,59.07,59.05,59.06,2666.9401989947687,42.7755,42.7755,42.761,42.7683,2666.9402
2005-12-29 12:15:00,59.06,59.06,59.01,59.01,3897.8356754538927,42.7683,42.7683,42.7321,42.7321,3897.8357
2005-12-29 12:20:00,59.02,59.06,59.02,59.05,3897.8356754538927,42.7393,42.7683,42.7393,42.761,3897.8357
2005-12-29 12:25:00,59.05,59.05,59.03,59.03,3282.3879372243305,42.761,42.761,42.7466,42.7466,3282.3879
2005-12-29 12:30:00,59.04,59.05,59.04,59.05,2872.089445071289,42.7538,42.761,42.7538,42.761,2872.0894
2005-12-29 12:35:00,59.04,59.05,59.04,59.04,2461.790952918248,42.7538,42.761,42.7538,42.7538,2461.791
2005-12-29 12:40:00,59.05,59.05,59.01,59.05,3795.261052415632,42.761,42.761,42.7321,42.761,3795.2611
2005-12-29 12:45:00,59.05,59.08,59.04,59.07,3077.2386911478097,42.761,42.7828,42.7538,42.7755,3077.2387
2005-12-29 12:50:00,59.07,59.07,59.06,59.07,2872.089445071289,42.7755,42.7755,42.7683,42.7755,2872.0894
2005-12-29 12:55:00,59.07,59.07,59.06,59.07,1846.343214688686,42.7755,42.7755,42.7683,42.7755,1846.3432
2005-12-29 13:00:00,59.06,59.08,59.03,59.05,6154.47738229562,42.7683,42.7828,42.7466,42.761,6154.4774
2005-12-29 13:05:00,59.06,59.06,59.03,59.03,3384.962560262591,42.7683,42.7683,42.7466,42.7466,3384.9626
2005-12-29 13:10:00,59.03,59.04,59.0,59.03,4410.708790645194,42.7466,42.7538,42.7248,42.7466,4410.7088
2005-12-29 13:15:00,59.03,59.03,59.0,59.03,3487.537183300851,42.7466,42.7466,42.7248,42.7466,3487.5372
2005-12-29 13:20:00,59.04,59.07,59.04,59.07,9744.58918863473,42.7538,42.7755,42.7538,42.7755,9744.5892
2005-12-29 13:25:00,59.07,59.08,59.05,59.08,3179.8133141860703,42.7755,42.7828,42.761,42.7828,3179.8133
2005-12-29 13:30:00,59.07,59.08,59.06,59.06,2461.790952918248,42.7755,42.7828,42.7683,42.7683,2461.791
2005-12-29 13:35:00,59.06,59.06,59.05,59.05,1436.0447225356447,42.7683,42.7683,42.761,42.761,1436.0447
2005-12-29 13:40:00,59.06,59.06,58.96,59.0,7077.648989639963,42.7683,42.7683,42.6959,42.7248,7077.649
2005-12-29 13:45:00,59.0,59.0,58.97,58.97,1333.4700994973844,42.7248,42.7248,42.7031,42.7031,1333.4701
2005-12-29 13:50:00,58.97,59.0,58.97,59.0,1128.3208534208636,42.7031,42.7248,42.7031,42.7248,1128.3209
2005-12-29 13:55:00,58.99,58.99,58.97,58.98,820.5969843060826,42.7176,42.7176,42.7031,42.7103,820.597
2005-12-29 14:00:00,58.98,59.0,58.98,59.0,3590.111806339112,42.7103,42.7248,42.7103,42.7248,3590.1118
2005-12-29 14:05:00,59.0,59.09,59.0,59.09,23592.163298799875,42.7248,42.79,42.7248,42.79,23592.1633
2005-12-29 14:10:00,59.08,59.11,59.07,59.1,11693.507026361678,42.7828,42.8045,42.7755,42.7972,11693.507
2005-12-29 14:15:00,59.11,59.13,59.11,59.13,5128.731151913016,42.8045,42.819,42.8045,42.819,5128.7312
2005-12-29 14:20:00,59.13,59.13,59.1,59.1,2564.365575956508,42.819,42.819,42.7972,42.7972,2564.3656
2005-12-29 14:25:00,59.1,59.11,59.1,59.1,923.171607344343,42.7972,42.8045,42.7972,42.7972,923.1716
2005-12-29 14:30:00,59.11,59.13,59.1,59.13,2666.9401989947687,42.8045,42.819,42.7972,42.819,2666.9402
2005-12-29 14:35:00,59.12,59.13,59.1,59.1,5231.305774951277,42.8117,42.819,42.7972,42.7972,5231.3058
2005-12-29 14:40:00,59.11,59.11,59.1,59.1,820.5969843060826,42.8045,42.8045,42.7972,42.7972,820.597
2005-12-29 14:45:00,59.1,59.12,59.09,59.09,4410.708790645194,42.7972,42.8117,42.79,42.79,4410.7088
2005-12-29 14:50:00,59.1,59.1,59.09,59.1,5744.178890142579,42.7972,42.7972,42.79,42.7972,5744.1789
2005-12-29 14:55:00,59.09,59.1,59.08,59.08,3282.3879372243305,42.79,42.7972,42.7828,42.7828,3282.3879
2005-12-29 15:00:00,59.08,59.09,59.07,59.07,3590.111806339112,42.7828,42.79,42.7755,42.7755,3590.1118
2005-12-29 15:05:00,59.06,59.07,58.99,59.0,2666.9401989947687,42.7683,42.7755,42.7176,42.7248,2666.9402
2005-12-29 15:10:00,58.99,59.0,58.94,58.94,6051.902759257359,42.7176,42.7248,42.6814,42.6814,6051.9028
2005-12-29 15:15:00,58.97,58.97,58.86,58.87,6564.775874448661,42.7031,42.7031,42.6234,42.6307,6564.7759
2005-12-29 15:20:00,58.87,58.89,58.79,58.83,7077.648989639963,42.6307,42.6452,42.5728,42.6017,7077.649
2005-12-29 15:25:00,58.81,58.82,58.78,58.8,6564.775874448661,42.5872,42.5945,42.5655,42.58,6564.7759
2005-12-29 15:30:00,58.8,58.82,58.79,58.81,6462.201251410401,42.58,42.5945,42.5728,42.5872,6462.2013
2005-12-29 15:35:00,58.82,58.86,58.81,58.84,9334.29069648169,42.5945,42.6234,42.5872,42.609,9334.2907
2005-12-29 15:40:00,58.84,58.89,58.82,58.84,10154.887680787771,42.609,42.6452,42.5945,42.609,10154.8877
2005-12-29 15:45:00,58.84,58.84,58.81,58.84,9334.29069648169,42.609,42.609,42.5872,42.609,9334.2907
2005-12-29 15:50:00,58.84,58.84,58.83,58.84,13129.551748897322,42.609,42.609,42.6017,42.609,13129.5517
2005-12-29 15:55:00,58.84,58.91,58.82,58.84,11590.932403323415,42.609,42.6597,42.5945,42.609,11590.9324
2005-12-30 09:30:00,58.82,58.82,58.71,58.74,8718.842958252128,42.5945,42.5945,42.5148,42.5365,8718.843
2005-12-30 09:35:00,58.73,58.74,58.61,58.66,4821.007282798236,42.5293,42.5365,42.4424,42.4786,4821.0073
2005-12-30 09:40:00,58.65,58.68,58.51,58.68,11180.633911170376,42.4714,42.4931,42.37,42.4931,11180.6339
2005-12-30 09:45:00,58.68,58.68,58.5,58.52,12616.67863370602,42.4931,42.4931,42.3628,42.3772,12616.6786
2005-12-30 09:50:00,58.51,58.53,58.46,58.52,7077.648989639963,42.37,42.3845,42.3338,42.3772,7077.649
2005-12-30 09:55:00,58.5,58.54,58.49,58.52,4102.984921530413,42.3628,42.3917,42.3555,42.3772,4102.9849
2005-12-30 10:00:00,58.5,58.52,58.45,58.49,3077.2386911478097,42.3628,42.3772,42.3265,42.3555,3077.2387
2005-12-30 10:05:00,58.49,58.49,58.45,58.45,5744.178890142579,42.3555,42.3555,42.3265,42.3265,5744.1789
2005-12-30 10:10:00,58.46,58.46,58.41,58.43,2769.514822033029,42.3338,42.3338,42.2976,42.3121,2769.5148
2005-12-30 10:15:00,58.45,58.54,58.45,58.49,4513.283413683455,42.3265,42.3917,42.3265,42.3555,4513.2834
2005-12-30 10:20:00,58.49,58.49,58.42,58.47,2666.9401989947687,42.3555,42.3555,42.3048,42.341,2666.9402
2005-12-30 10:25:00,58.48,58.5,58.48,58.5,18566.00676992512,42.3483,42.3628,42.3483,42.3628,18566.0068
2005-12-30 10:30:00,58.5,58.54,58.49,58.54,5744.178890142579,42.3628,42.3917,42.3555,42.3917,5744.1789
2005-12-30 10:35:00,58.51,58.52,58.46,58.52,8103.395220022566,42.37,42.3772,42.3338,42.3772,8103.3952
2005-12-30 10:40:00,58.52,58.54,58.47,58.48,11488.357780285158,42.3772,42.3917,42.341,42.3483,11488.3578
2005-12-30 10:45:00,58.5,58.52,58.49,58.52,820.5969843060826,42.3628,42.3772,42.3555,42.3772,820.597
2005-12-30 10:50:00,58.52,58.54,58.5,58.54,5744.178890142579,42.3772,42.3917,42.3628,42.3917,5744.1789
2005-12-30 10:55:00,58.54,58.6,58.5,58.58,4205.559544568673,42.3917,42.4352,42.3628,42.4207,4205.5595
2005-12-30 11:00:00,58.56,58.6,58.55,58.59,2666.9401989947687,42.4062,42.4352,42.399,42.4279,2666.9402
2005-12-30 11:05:00,58.58,58.65,58.58,58.63,7282.798235716484,42.4207,42.4714,42.4207,42.4569,7282.7982
2005-12-30 11:10:00,58.65,58.65,58.6,58.6,2051.4924607652065,42.4714,42.4714,42.4352,42.4352,2051.4925
2005-12-30 11:15:00,58.61,58.62,58.57,58.62,7282.798235716484,42.4424,42.4496,42.4134,42.4496,7282.7982
2005-12-30 11:20:00,58.64,58.72,58.64,58.7,5846.753513180839,42.4641,42.5221,42.4641,42.5076,5846.7535
2005-12-30 11:25:00,58.7,58.73,58.68,58.71,4205.559544568673,42.5076,42.5293,42.4931,42.5148,4205.5595
2005-12-30 11:30:00,58.72,58.75,58.7,58.74,2461.790952918248,42.5221,42.5438,42.5076,42.5365,2461.791
2005-12-30 11:35:00,58.75,58.77,58.74,58.76,5231.305774951277,42.5438,42.5583,42.5365,42.551,5231.3058
2005-12-30 11:40:00,58.77,58.81,58.75,58.76,7282.798235716484,42.5583,42.5872,42.5438,42.551,7282.7982
2005-12-30 11:45:00,58.77,58.8,58.76,58.77,3590.111806339112,42.5583,42.58,42.551,42.5583,3590.1118
2005-12-30 11:50:00,58.76,58.8,58.75,58.77,5744.178890142579,42.551,42.58,42.5438,42.5583,5744.1789
2005-12-30 11:55:00,58.76,58.76,58.74,58.74,2974.6640681095496,42.551,42.551,42.5365,42.5365,2974.6641
2005-12-30 12:00:00,58.74,58.75,58.74,58.74,2256.6417068417272,42.5365,42.5438,42.5365,42.5365,2256.6417
2005-12-30 12:05:00,58.72,58.73,58.69,58.7,2154.067083803467,42.5221,42.5293,42.5003,42.5076,2154.0671
2005-12-30 12:10:00,58.7,58.7,58.63,58.63,2666.9401989947687,42.5076,42.5076,42.4569,42.4569,2666.9402
2005-12-30 12:15:00,58.63,58.65,58.63,58.65,512.8731151913016,42.4569,42.4714,42.4569,42.4714,512.8731
2005-12-30 12:20:00,58.65,58.67,58.65,58.67,1230.895476459124,42.4714,42.4859,42.4714,42.4859,1230.8955
2005-12-30 12:25:00,58.67,58.67,58.64,58.64,4410.708790645194,42.4859,42.4859,42.4641,42.4641,4410.7088
2005-12-30 12:30:00,58.6,58.6,58.6,58.6,205.14924607652063,42.4352,42.4352,42.4352,42.4352,205.1492
2005-12-30 12:35:00,58.62,58.64,58.59,58.59,4923.581905836496,42.4496,42.4641,42.4279,42.4279,4923.5819
2005-12-30 12:40:00,58.58,58.58,58.5,58.5,1333.4700994973844,42.4207,42.4207,42.3628,42.3628,1333.4701
2005-12-30 12:45:00,58.5,58.54,58.5,58.52,5949.328136219099,42.3628,42.3917,42.3628,42.3772,5949.3281
2005-12-30 12:50:00,58.52,58.54,58.5,58.54,3384.962560262591,42.3772,42.3917,42.3628,42.3917,3384.9626
2005-12-30 12:55:00,58.54,58.58,58.53,58.58,4000.410298492153,42.3917,42.4207,42.3845,42.4207,4000.4103
2005-12-30 13:00:00,58.57,58.58,58.57,58.57,1436.0447225356447,42.4134,42.4207,42.4134,42.4134,1436.0447
2005-12-30 13:05:00,58.57,58.58,58.56,58.56,2872.089445071289,42.4134,42.4207,42.4062,42.4062,2872.0894
2005-12-30 13:10:00,58.56,58.57,58.56,58.57,718.0223612678224,42.4062,42.4134,42.4062,42.4134,718.0224
2005-12-30 13:15:00,58.57,58.57,58.56,58.56,1436.0447225356447,42.4134,42.4134,42.4062,42.4062,1436.0447
2005-12-30 13:20:00,58.56,58.56,58.48,58.5,2666.9401989947687,42.4062,42.4062,42.3483,42.3628,2666.9402
2005-12-30 13:25:00,58.52,58.52,58.49,58.52,1948.9178377269463,42.3772,42.3772,42.3555,42.3772,1948.9178
2005-12-30 13:30:00,58.52,58.53,58.48,58.48,3590.111806339112,42.3772,42.3845,42.3483,42.3483,3590.1118
2005-12-30 13:35:00,58.49,58.51,58.49,58.51,2769.514822033029,42.3555,42.37,42.3555,42.37,2769.5148
2005-12-30 13:40:00,58.51,58.54,58.51,58.52,820.5969843060826,42.37,42.3917,42.37,42.3772,820.597
2005-12-30 13:45:00,58.51,58.51,58.5,58.5,307.723869114781,42.37,42.37,42.3628,42.3628,307.7239
2005-12-30 13:50:00,58.5,58.5,58.48,58.48,5231.305774951277,42.3628,42.3628,42.3483,42.3483,5231.3058
2005-12-30 13:55:00,58.49,58.54,58.49,58.53,2564.365575956508,42.3555,42.3917,42.3555,42.3845,2564.3656
2005-12-30 14:00:00,58.53,58.53,58.52,58.53,820.5969843060826,42.3845,42.3845,42.3772,42.3845,820.597
2005-12-30 14:05:00,58.52,58.59,58.52,58.55,4615.858036721715,42.3772,42.4279,42.3772,42.399,4615.858
2005-12-30 14:10:00,58.55,58.56,58.55,58.55,615.447738229562,42.399,42.4062,42.399,42.399,615.4477
2005-12-30 14:15:00,58.55,58.55,58.52,58.54,2051.4924607652065,42.399,42.399,42.3772,42.3917,2051.4925
2005-12-30 14:20:00,58.53,58.54,58.52,58.54,2461.790952918248,42.3845,42.3917,42.3772,42.3917,2461.791
2005-12-30 14:25:00,58.54,58.54,58.52,58.52,1128.3208534208636,42.3917,42.3917,42.3772,42.3772,1128.3209
2005-12-30 14:30:00,58.52,58.55,58.49,58.51,6564.775874448661,42.3772,42.399,42.3555,42.37,6564.7759
2005-12-30 14:35:00,58.52,58.57,58.52,58.53,2872.089445071289,42.3772,42.4134,42.3772,42.3845,2872.0894
2005-12-30 14:40:00,58.55,58.55,58.52,58.52,1128.3208534208636,42.399,42.399,42.3772,42.3772,1128.3209
2005-12-30 14:45:00,58.52,58.53,58.51,58.53,3384.962560262591,42.3772,42.3845,42.37,42.3845,3384.9626
2005-12-30 14:50:00,58.53,58.53,58.47,58.5,4205.559544568673,42.3845,42.3845,42.341,42.3628,4205.5595
2005-12-30 14:55:00,58.49,58.56,58.49,58.54,6564.775874448661,42.3555,42.4062,42.3555,42.3917,6564.7759
2005-12-30 15:00:00,58.53,58.53,58.5,58.52,3897.8356754538927,42.3845,42.3845,42.3628,42.3772,3897.8357
2005-12-30 15:05:00,58.53,58.53,58.49,58.51,3077.2386911478097,42.3845,42.3845,42.3555,42.37,3077.2387
2005-12-30 15:10:00,58.51,58.52,58.49,58.52,6257.0520053338805,42.37,42.3772,42.3555,42.3772,6257.052
2005-12-30 15:15:00,58.52,58.54,58.49,58.54,3077.2386911478097,42.3772,42.3917,42.3555,42.3917,3077.2387
2005-12-30 15:20:00,58.54,58.55,58.54,58.54,2256.6417068417272,42.3917,42.399,42.3917,42.3917,2256.6417
2005-12-30 15:25:00,58.54,58.55,58.52,58.53,4205.559544568673,42.3917,42.399,42.3772,42.3845,4205.5595
2005-12-30 15:30:00,58.52,58.59,58.5,58.59,2769.514822033029,42.3772,42.4279,42.3628,42.4279,2769.5148
2005-12-30 15:35:00,58.58,58.62,58.55,58.56,8308.544466099087,42.4207,42.4496,42.399,42.4062,8308.5445
2005-12-30 15:40:00,58.56,58.59,58.54,58.54,10975.484665093856,42.4062,42.4279,42.3917,42.3917,10975.4847
2005-12-30 15:45:00,58.55,58.56,58.51,58.52,18771.15601600164,42.399,42.4062,42.37,42.3772,18771.156
2005-12-30 15:50:00,58.52,58.61,58.52,58.6,40516.97610011283,42.3772,42.4424,42.3772,42.4352,40516.9761
2005-12-30 15:55:00,58.61,58.66,58.52,58.52,52107.90850343625,42.4424,42.4786,42.3772,42.3772,52107.9085
2006-01-03 09:30:00,58.48,58.54,58.42,58.45,38055.185147194585,42.3483,42.3917,42.3048,42.3265,38055.1851
2006-01-03 09:35:00,58.42,58.43,58.35,58.36,14155.297979279923,42.3048,42.3121,42.2541,42.2614,14155.298
2006-01-03 09:40:00,58.36,58.45,58.22,58.36,20617.49923069033,42.2614,42.3265,42.16,42.2614,20617.4992
2006-01-03 09:45:00,58.37,58.45,58.37,58.43,15899.06657093035,42.2686,42.3265,42.2686,42.3121,15899.0666
2006-01-03 09:50:00,58.43,58.46,58.37,58.38,16206.790440045132,42.3121,42.3338,42.2686,42.2759,16206.7904
2006-01-03 09:55:00,58.37,58.39,58.27,58.31,9744.58918863473,42.2686,42.2831,42.1962,42.2252,9744.5892
2006-01-03 10:00:00,58.29,58.4,58.25,58.29,13642.424864088624,42.2107,42.2903,42.1817,42.2107,13642.4249
2006-01-03 10:05:00,58.3,58.31,58.25,58.27,9744.58918863473,42.2179,42.2252,42.1817,42.1962,9744.5892
2006-01-03 10:10:00,58.28,58.28,58.21,58.25,8103.395220022566,42.2034,42.2034,42.1527,42.1817,8103.3952
2006-01-03 10:15:00,58.3,58.34,58.3,58.33,6359.626628372141,42.2179,42.2469,42.2179,42.2396,6359.6266
2006-01-03 10:20:00,58.34,58.42,58.18,58.18,7693.096727869524,42.2469,42.3048,42.131,42.131,7693.0967
2006-01-03 10:25:00,58.18,58.19,58.12,58.13,9436.86531951995,42.131,42.1383,42.0876,42.0948,9436.8653
2006-01-03 10:30:00,58.13,58.14,58.02,58.03,13950.148733203405,42.0948,42.1021,42.0152,42.0224,13950.1487
2006-01-03 10:35:00,58.02,58.02,57.94,57.94,12821.82787978254,42.0152,42.0152,41.9572,41.9572,12821.8279
2006-01-03 10:40:00,57.94,57.99,57.93,57.97,11488.357780285158,41.9572,41.9934,41.95,41.979,11488.3578
2006-01-03 10:45:00,57.97,58.12,57.96,58.11,7180.223612678223,41.979,42.0876,41.9717,42.0803,7180.2236
2006-01-03 10:50:00,58.11,58.11,58.07,58.07,5744.178890142579,42.0803,42.0803,42.0514,42.0514,5744.1789
2006-01-03 10:55:00,58.07,58.1,58.07,58.1,6769.925120525182,42.0514,42.0731,42.0514,42.0731,6769.9251
2006-01-03 11:00:00,58.1,58.13,58.09,58.09,3487.537183300851,42.0731,42.0948,42.0659,42.0659,3487.5372
2006-01-03 11:05:00,58.09,58.09,58.06,58.07,9231.71607344343,42.0659,42.0659,42.0441,42.0514,9231.7161
2006-01-03 11:10:00,58.07,58.07,58.05,58.07,9026.566827366907,42.0514,42.0514,42.0369,42.0514,9026.5668
2006-01-03 11:15:00,58.06,58.16,58.06,58.09,6154.47738229562,42.0441,42.1165,42.0441,42.0659,6154.4774
2006-01-03 11:20:00,58.11,58.12,58.06,58.1,13026.977125859064,42.0803,42.0876,42.0441,42.0731,13026.9771
2006-01-03 11:25:00,58.09,58.12,58.09,58.11,5846.753513180839,42.0659,42.0876,42.0659,42.0803,5846.7535
2006-01-03 11:30:00,58.11,58.12,58.08,58.11,4513.283413683455,42.0803,42.0876,42.0586,42.0803,4513.2834
2006-01-03 11:35:00,58.09,58.1,58.06,58.06,3590.111806339112,42.0659,42.0731,42.0441,42.0441,3590.1118
2006-01-03 11:40:00,58.06,58.11,58.05,58.05,4000.410298492153,42.0441,42.0803,42.0369,42.0369,4000.4103
2006-01-03 11:45:00,58.06,58.07,58.03,58.05,3384.962560262591,42.0441,42.0514,42.0224,42.0369,3384.9626
2006-01-03 11:50:00,58.05,58.05,58.0,58.02,7487.947481793004,42.0369,42.0369,42.0007,42.0152,7487.9475
2006-01-03 11:55:00,58.0,58.0,57.96,57.98,6051.902759257359,42.0007,42.0007,41.9717,41.9862,6051.9028
2006-01-03 12:00:00,57.98,58.04,57.95,57.96,8923.992204328648,41.9862,42.0296,41.9645,41.9717,8923.9922
2006-01-03 12:05:00,57.96,57.99,57.94,57.99,7180.223612678223,41.9717,41.9934,41.9572,41.9934,7180.2236
2006-01-03 12:10:00,57.98,57.99,57.93,57.93,4410.708790645194,41.9862,41.9934,41.95,41.95,4410.7088
2006-01-03 12:15:00,57.92,57.93,57.86,57.9,8718.842958252128,41.9427,41.95,41.8993,41.9283,8718.843
2006-01-03 12:20:00,57.91,57.95,57.9,57.95,10975.484665093856,41.9355,41.9645,41.9283,41.9645,10975.4847
2006-01-03 12:25:00,57.95,57.98,57.94,57.97,5231.305774951277,41.9645,41.9862,41.9572,41.979,5231.3058
2006-01-03 12:30:00,57.97,58.02,57.93,58.01,6769.925120525182,41.979,42.0152,41.95,42.0079,6769.9251
2006-01-03 12:35:00,58.02,58.1,58.01,58.09,6154.47738229562,42.0152,42.0731,42.0079,42.0659,6154.4774
2006-01-03 12:40:00,58.08,58.08,58.04,58.04,5436.455021027798,42.0586,42.0586,42.0296,42.0296,5436.455
2006-01-03 12:45:00,58.04,58.17,57.97,58.17,11898.656272438198,42.0296,42.1238,41.979,42.1238,11898.6563
2006-01-03 12:50:00,58.16,58.16,58.09,58.11,4102.984921530413,42.1165,42.1165,42.0659,42.0803,4102.9849
2006-01-03 12:55:00,58.1,58.11,58.07,58.08,3590.111806339112,42.0731,42.0803,42.0514,42.0586,3590.1118
2006-01-03 13:00:00,58.08,58.15,58.08,58.12,9129.14145040517,42.0586,42.1093,42.0586,42.0876,9129.1415
2006-01-03 13:05:00,58.12,58.12,58.1,58.1,6975.074366601702,42.0876,42.0876,42.0731,42.0731,6975.0744
2006-01-03 13:10:00,58.1,58.18,58.08,58.15,37337.16278592676,42.0731,42.131,42.0586,42.1093,37337.1628
2006-01-03 13:15:00,58.15,58.16,58.1,58.1,30874.96153451636,42.1093,42.1165,42.0731,42.0731,30874.9615
2006-01-03 13:20:00,58.1,58.11,58.02,58.07,8513.693712175607,42.0731,42.0803,42.0152,42.0514,8513.6937
2006-01-03 13:25:00,58.07,58.11,58.07,58.11,3179.8133141860703,42.0514,42.0803,42.0514,42.0803,3179.8133
2006-01-03 13:30:00,58.1,58.1,58.08,58.09,2461.790952918248,42.0731,42.0731,42.0586,42.0659,2461.791
2006-01-03 13:35:00,58.09,58.18,58.08,58.18,8308.544466099087,42.0659,42.131,42.0586,42.131,8308.5445
2006-01-03 13:40:00,58.18,58.25,58.18,58.24,15693.91732485383,42.131,42.1817,42.131,42.1745,15693.9173
2006-01-03 13:45:00,58.25,58.34,58.25,58.27,8718.842958252128,42.1817,42.2469,42.1817,42.1962,8718.843
2006-01-03 13:50:00,58.28,58.3,58.27,58.29,1538.6193455739049,42.2034,42.2179,42.1962,42.2107,1538.6193
2006-01-03 13:55:00,58.29,58.3,58.26,58.26,2769.514822033029,42.2107,42.2179,42.189,42.189,2769.5148
2006-01-03 14:00:00,58.26,58.39,58.26,58.35,16104.215817006872,42.189,42.2831,42.189,42.2541,16104.2158
2006-01-03 14:05:00,58.37,58.46,58.35,58.46,8411.119089137346,42.2686,42.3338,42.2541,42.3338,8411.1191
2006-01-03 14:10:00,58.44,58.46,58.42,58.43,10360.036926864292,42.3193,42.3338,42.3048,42.3121,10360.0369
2006-01-03 14:15:00,58.4,58.42,58.34,58.42,8205.969843060826,42.2903,42.3048,42.2469,42.3048,8205.9698
2006-01-03 14:20:00,58.45,58.45,58.34,58.34,5846.753513180839,42.3265,42.3265,42.2469,42.2469,5846.7535
2006-01-03 14:25:00,58.3,58.36,58.3,58.33,10667.760795979077,42.2179,42.2614,42.2179,42.2396,10667.7608
2006-01-03 14:30:00,58.33,58.43,58.32,58.43,16924.812801312954,42.2396,42.3121,42.2324,42.3121,16924.8128
2006-01-03 14:35:00,58.43,58.47,58.43,58.46,8513.693712175607,42.3121,42.341,42.3121,42.3338,8513.6937
2006-01-03 14:40:00,58.46,58.5,58.46,58.5,7487.947481793004,42.3338,42.3628,42.3338,42.3628,7487.9475
2006-01-03 14:45:00,58.52,58.55,58.51,58.55,15078.46958662427,42.3772,42.399,42.37,42.399,15078.4696
2006-01-03 14:50:00,58.55,58.59,58.55,58.57,4718.432659759975,42.399,42.4279,42.399,42.4134,4718.4327
2006-01-03 14:55:00,58.56,58.61,58.55,58.61,9231.71607344343,42.4062,42.4424,42.399,42.4424,9231.7161
2006-01-03 15:00:00,58.61,58.79,58.61,58.78,8616.268335213868,42.4424,42.5728,42.4424,42.5655,8616.2683
2006-01-03 15:05:00,58.8,58.88,58.79,58.85,13334.700994973842,42.58,42.6379,42.5728,42.6162,13334.701
2006-01-03 15:10:00,58.85,58.88,58.84,58.88,7385.372858754744,42.6162,42.6379,42.609,42.6379,7385.3729
2006-01-03 15:15:00,58.9,58.9,58.86,58.87,7898.245973946045,42.6524,42.6524,42.6234,42.6307,7898.246
2006-01-03 15:20:00,58.87,58.94,58.87,58.91,14668.171094471229,42.6307,42.6814,42.6307,42.6597,14668.1711
2006-01-03 15:25:00,58.9,58.9,58.85,58.89,7795.671350907785,42.6524,42.6524,42.6162,42.6452,7795.6714
2006-01-03 15:30:00,58.89,59.09,58.89,59.07,18976.30526207816,42.6452,42.79,42.6452,42.7755,18976.3053
2006-01-03 15:35:00,59.05,59.05,58.96,58.97,15386.193455739049,42.761,42.761,42.6959,42.7031,15386.1935
2006-01-03 15:40:00,58.97,58.98,58.95,58.96,10257.462303826032,42.7031,42.7103,42.6886,42.6959,10257.4623
2006-01-03 15:45:00,58.95,58.95,58.93,58.95,9539.43994255821,42.6886,42.6886,42.6741,42.6886,9539.4399
2006-01-03 15:50:00,58.95,58.95,58.92,58.93,9334.29069648169,42.6886,42.6886,42.6669,42.6741,9334.2907
2006-01-03 15:55:00,58.93,58.93,58.92,58.93,14463.021848394706,42.6741,42.6741,42.6669,42.6741,14463.0218
2006-01-04 09:30:00,58.93,59.13,58.92,59.11,38362.90901630936,42.6741,42.819,42.6669,42.8045,38362.909
2006-01-04 09:35:00,59.09,59.12,58.99,59.1,17232.536670427737,42.79,42.8117,42.7176,42.7972,17232.5367
2006-01-04 09:40:00,59.08,59.23,59.07,59.23,24105.036413991176,42.7828,42.8914,42.7755,42.8914,24105.0364
2006-01-04 09:45:00,59.27,59.47,59.27,59.45,31900.70776489896,42.9203,43.0652,42.9203,43.0507,31900.7078
2006-01-04 09:50:00,59.46,59.47,59.43,59.44,21438.09621499641,43.0579,43.0652,43.0362,43.0435,21438.0962
2006-01-04 09:55:00,59.44,59.52,59.43,59.51,10975.484665093856,43.0435,43.1014,43.0362,43.0941,10975.4847
2006-01-04 10:00:00,59.52,59.67,59.52,59.67,18668.58139296338,43.1014,43.21,43.1014,43.21,18668.5814
2006-01-04 10:05:00,59.71,59.71,59.6,59.6,7077.648989639963,43.239,43.239,43.1593,43.1593,7077.649
2006-01-04 10:10:00,59.61,59.63,59.57,59.58,7282.798235716484,43.1666,43.181,43.1376,43.1448,7282.7982
2006-01-04 10:15:00,59.58,59.62,59.57,59.59,6462.201251410401,43.1448,43.1738,43.1376,43.1521,6462.2013
2006-01-04 10:20:00,59.64,59.75,59.6,59.68,9334.29069648169,43.1883,43.2679,43.1593,43.2172,9334.2907
2006-01-04 10:25:00,59.69,59.69,59.59,59.64,9539.43994255821,43.2245,43.2245,43.1521,43.1883,9539.4399
2006-01-04 10:30:00,59.64,59.76,59.64,59.75,11078.059288132115,43.1883,43.2752,43.1883,43.2679,11078.0593
2006-01-04 10:35:00,59.75,59.79,59.73,59.76,25541.081136526824,43.2679,43.2969,43.2535,43.2752,25541.0811
2006-01-04 10:40:00,59.76,59.77,59.64,59.68,19899.476869422502,43.2752,43.2824,43.1883,43.2172,19899.4769
2006-01-04 10:45:00,59.68,59.95,59.68,59.95,19591.753000307723,43.2172,43.4128,43.2172,43.4128,19591.753
2006-01-04 10:50:00,59.95,59.96,59.88,59.88,16104.215817006872,43.4128,43.42,43.3621,43.3621,16104.2158
2006-01-04 10:55:00,59.87,59.93,59.87,59.92,3590.111806339112,43.3548,43.3983,43.3548,43.391,3590.1118
2006-01-04 11:00:00,59.93,60.0,59.92,60.0,6564.775874448661,43.3983,43.449,43.391,43.449,6564.7759
2006-01-04 11:05:00,59.99,59.99,59.96,59.99,7077.648989639963,43.4417,43.4417,43.42,43.4417,7077.649
2006-01-04 11:10:00,59.97,60.0,59.96,60.0,3692.686429377372,43.4273,43.449,43.42,43.449,3692.6864
2006-01-04 11:15:00,59.98,59.99,59.96,59.97,3795.261052415632,43.4345,43.4417,43.42,43.4273,3795.2611
2006-01-04 11:20:00,59.98,59.99,59.93,59.94,11796.081649399935,43.4345,43.4417,43.3983,43.4055,11796.0816
2006-01-04 11:25:00,59.94,59.99,59.93,59.99,55698.02030977536,43.4055,43.4417,43.3983,43.4417,55698.0203
2006-01-04 11:30:00,60.0,60.02,59.97,59.97,20822.648476766848,43.449,43.4635,43.4273,43.4273,20822.6485
2006-01-04 11:35:00,59.97,59.97,59.91,59.96,28208.02133552159,43.4273,43.4273,43.3838,43.42,28208.0213
2006-01-04 11:40:00,59.97,59.97,59.92,59.93,3795.261052415632,43.4273,43.4273,43.391,43.3983,3795.2611
2006-01-04 11:45:00,59.95,59.97,59.94,59.97,6872.499743563442,43.4128,43.4273,43.4055,43.4273,6872.4997
2006-01-04 11:50:00,59.97,59.98,59.97,59.98,3179.8133141860703,43.4273,43.4345,43.4273,43.4345,3179.8133
2006-01-04 11:55:00,59.97,59.97,59.88,59.94,4308.134167606934,43.4273,43.4273,43.3621,43.4055,4308.1342
2006-01-04 12:00:00,59.9,59.96,59.86,59.88,7795.671350907785,43.3766,43.42,43.3476,43.3621,7795.6714
2006-01-04 12:05:00,59.89,59.89,59.81,59.85,8308.544466099087,43.3693,43.3693,43.3114,43.3404,8308.5445
2006-01-04 12:10:00,59.85,59.9,59.85,59.89,5333.880397989537,43.3404,43.3766,43.3404,43.3693,5333.8804
2006-01-04 12:15:00,59.88,59.88,59.84,59.85,3795.261052415632,43.3621,43.3621,43.3331,43.3404,3795.2611
2006-01-04 12:20:00,59.84,59.85,59.8,59.85,36208.84193250589,43.3331,43.3404,43.3041,43.3404,36208.8419
2006-01-04 12:25:00,59.87,59.93,59.87,59.89,9026.566827366907,43.3548,43.3983,43.3548,43.3693,9026.5668
2006-01-04 12:30:00,59.89,59.89,59.79,59.81,8411.119089137346,43.3693,43.3693,43.2969,43.3114,8411.1191
2006-01-04 12:35:00,59.82,59.86,59.8,59.84,9949.738434711251,43.3186,43.3476,43.3041,43.3331,9949.7384
2006-01-04 12:40:00,59.84,59.84,59.81,59.81,5436.455021027798,43.3331,43.3331,43.3114,43.3114,5436.455
2006-01-04 12:45:00,59.81,59.81,59.74,59.74,5641.604267104318,43.3114,43.3114,43.2607,43.2607,5641.6043
2006-01-04 12:50:00,59.75,59.75,59.72,59.74,4615.858036721715,43.2679,43.2679,43.2462,43.2607,4615.858
2006-01-04 12:55:00,59.73,59.73,59.63,59.64,11488.357780285158,43.2535,43.2535,43.181,43.1883,11488.3578
2006-01-04 13:00:00,59.63,59.69,59.62,59.67,10462.611549902556,43.181,43.2245,43.1738,43.21,10462.6115
2006-01-04 13:05:00,59.68,59.75,59.6,59.6,22463.84244537901,43.2172,43.2679,43.1593,43.1593,22463.8424
2006-01-04 13:10:00,59.63,59.63,59.55,59.55,4102.984921530413,43.181,43.181,43.1231,43.1231,4102.9849
2006-01-04 13:15:00,59.6,59.61,59.57,59.61,32721.304749205046,43.1593,43.1666,43.1376,43.1666,32721.3047
2006-01-04 13:20:00,59.6,59.67,59.58,59.64,2872.089445071289,43.1593,43.21,43.1448,43.1883,2872.0894
2006-01-04 13:25:00,59.64,59.69,59.64,59.68,2769.514822033029,43.1883,43.2245,43.1883,43.2172,2769.5148
2006-01-04 13:30:00,59.68,59.7,59.57,59.57,5949.328136219099,43.2172,43.2317,43.1376,43.1376,5949.3281
2006-01-04 13:35:00,59.57,59.64,59.57,59.62,5846.753513180839,43.1376,43.1883,43.1376,43.1738,5846.7535
2006-01-04 13:40:00,59.62,59.67,59.62,59.66,29541.491435018976,43.1738,43.21,43.1738,43.2028,29541.4914
2006-01-04 13:45:00,59.42,59.55,59.42,59.54,92830.0338496256,43.029,43.1231,43.029,43.1159,92830.0338
2006-01-04 13:50:00,59.55,59.6,59.55,59.58,9436.86531951995,43.1231,43.1593,43.1231,43.1448,9436.8653
2006-01-04 13:55:00,59.57,59.62,59.52,59.6,9949.738434711251,43.1376,43.1738,43.1014,43.1593,9949.7384
2006-01-04 14:00:00,59.58,59.62,59.58,59.61,4000.410298492153,43.1448,43.1738,43.1448,43.1666,4000.4103
2006-01-04 14:05:00,59.61,59.62,59.56,59.56,4923.581905836496,43.1666,43.1738,43.1304,43.1304,4923.5819
2006-01-04 14:10:00,59.56,59.59,59.49,59.5,9642.014565596472,43.1304,43.1521,43.0797,43.0869,9642.0146
2006-01-04 14:15:00,59.51,59.58,59.45,59.58,19078.87988511642,43.0941,43.1448,43.0507,43.1448,19078.8799
2006-01-04 14:20:00,59.6,59.67,59.58,59.66,20002.051492460763,43.1593,43.21,43.1448,43.2028,20002.0515
2006-01-04 14:25:00,59.67,59.7,59.65,59.7,26259.103497794644,43.21,43.2317,43.1955,43.2317,26259.1035
2006-01-04 14:30:00,59.7,59.71,59.7,59.71,3590.111806339112,43.2317,43.239,43.2317,43.239,3590.1118
2006-01-04 14:35:00,59.71,59.78,59.71,59.78,14257.872602318186,43.239,43.2897,43.239,43.2897,14257.8726
2006-01-04 14:40:00,59.78,59.85,59.76,59.84,4000.410298492153,43.2897,43.3404,43.2752,43.3331,4000.4103
2006-01-04 14:45:00,59.84,59.85,59.79,59.8,3795.261052415632,43.3331,43.3404,43.2969,43.3041,3795.2611
2006-01-04 14:50:00,59.8,59.8,59.72,59.75,9744.58918863473,43.3041,43.3041,43.2462,43.2679,9744.5892
2006-01-04 14:55:00,59.76,59.76,59.72,59.73,8821.417581290389,43.2752,43.2752,43.2462,43.2535,8821.4176
2006-01-04 15:00:00,59.72,59.72,59.7,59.7,4513.283413683455,43.2462,43.2462,43.2317,43.2317,4513.2834
2006-01-04 15:05:00,59.71,59.72,59.68,59.68,8616.268335213868,43.239,43.2462,43.2172,43.2172,8616.2683
2006-01-04 15:10:00,59.69,59.74,59.69,59.74,11078.059288132115,43.2245,43.2607,43.2245,43.2607,11078.0593
2006-01-04 15:15:00,59.74,59.74,59.63,59.65,6051.902759257359,43.2607,43.2607,43.181,43.1955,6051.9028
2006-01-04 15:20:00,59.65,59.78,59.65,59.78,6051.902759257359,43.1955,43.2897,43.1955,43.2897,6051.9028
2006-01-04 15:25:00,59.78,59.94,59.78,59.94,6257.0520053338805,43.2897,43.4055,43.2897,43.4055,6257.052
2006-01-04 15:30:00,59.94,59.99,59.9,59.9,16001.641193968611,43.4055,43.4417,43.3766,43.3766,16001.6412
2006-01-04 15:35:00,59.89,59.89,59.84,59.84,12103.80551851472,43.3693,43.3693,43.3331,43.3331,12103.8055
2006-01-04 15:40:00,59.84,59.84,59.78,59.8,25746.230382603346,43.3331,43.3331,43.2897,43.3041,25746.2304
2006-01-04 15:45:00,59.8,59.83,59.76,59.83,24720.48415222074,43.3041,43.3259,43.2752,43.3259,24720.4842
2006-01-04 15:50:00,59.84,59.89,59.83,59.89,18668.58139296338,43.3331,43.3693,43.3259,43.3693,18668.5814
2006-01-04 15:55:00,59.89,59.9,59.85,59.86,19591.753000307723,43.3693,43.3766,43.3404,43.3476,19591.753
2006-01-05 09:30:00,59.81,59.93,59.81,59.92,18873.7306390399,43.3114,43.3983,43.3114,43.391,18873.7306
2006-01-05 09:35:00,59.92,60.07,59.91,60.03,6872.499743563442,43.391,43.4997,43.3838,43.4707,6872.4997
2006-01-05 09:40:00,60.06,60.06,59.96,60.0,16309.365063083393,43.4924,43.4924,43.42,43.449,16309.3651
2006-01-05 09:45:00,59.97,60.0,59.96,59.96,10462.611549902556,43.4273,43.449,43.42,43.42,10462.6115
2006-01-05 09:50:00,59.91,59.98,59.91,59.96,13539.850241050364,43.3838,43.4345,43.3838,43.42,13539.8502
2006-01-05 09:55:00,59.96,59.96,59.79,59.81,4615.858036721715,43.42,43.42,43.2969,43.3114,4615.858
2006-01-05 10:00:00,59.81,59.84,59.67,59.7,11488.357780285158,43.3114,43.3331,43.21,43.2317,11488.3578
2006-01-05 10:05:00,59.7,59.78,59.59,59.65,12103.80551851472,43.2317,43.2897,43.1521,43.1955,12103.8055
2006-01-05 10:10:00,59.65,59.66,59.61,59.61,5026.156528874756,43.1955,43.2028,43.1666,43.1666,5026.1565
2006-01-05 10:15:00,59.62,59.64,59.56,59.56,4615.858036721715,43.1738,43.1883,43.1304,43.1304,4615.858
2006-01-05 10:20:00,59.56,59.62,59.48,59.61,5333.880397989537,43.1304,43.1738,43.0724,43.1666,5333.8804
2006-01-05 10:25:00,59.6,59.61,59.59,59.59,5026.156528874756,43.1593,43.1666,43.1521,43.1521,5026.1565
2006-01-05 10:30:00,59.59,59.62,59.59,59.6,3384.962560262591,43.1521,43.1738,43.1521,43.1593,3384.9626
2006-01-05 10:35:00,59.58,59.6,59.5,59.52,5744.178890142579,43.1448,43.1593,43.0869,43.1014,5744.1789
2006-01-05 10:40:00,59.52,59.52,59.48,59.51,4308.134167606934,43.1014,43.1014,43.0724,43.0941,4308.1342
2006-01-05 10:45:00,59.51,59.53,59.49,59.5,4410.708790645194,43.0941,43.1086,43.0797,43.0869,4410.7088
2006-01-05 10:50:00,59.49,59.52,59.49,59.52,3384.962560262591,43.0797,43.1014,43.0797,43.1014,3384.9626
2006-01-05 10:55:00,59.51,59.54,59.48,59.54,4102.984921530413,43.0941,43.1159,43.0724,43.1159,4102.9849
2006-01-05 11:00:00,59.54,59.56,59.52,59.53,9949.738434711251,43.1159,43.1304,43.1014,43.1086,9949.7384
2006-01-05 11:05:00,59.54,59.54,59.48,59.53,5231.305774951277,43.1159,43.1159,43.0724,43.1086,5231.3058
2006-01-05 11:10:00,59.53,59.57,59.51,59.56,8000.820596984306,43.1086,43.1376,43.0941,43.1304,8000.8206
2006-01-05 11:15:00,59.53,59.55,59.51,59.51,1333.4700994973844,43.1086,43.1231,43.0941,43.0941,1333.4701
2006-01-05 11:20:00,59.5,59.5,59.45,59.45,3282.3879372243305,43.0869,43.0869,43.0507,43.0507,3282.3879
2006-01-05 11:25:00,59.43,59.47,59.43,59.47,8616.268335213868,43.0362,43.0652,43.0362,43.0652,8616.2683
2006-01-05 11:30:00,59.47,59.47,59.45,59.47,51184.73689609191,43.0652,43.0652,43.0507,43.0652,51184.7369
2006-01-05 11:35:00,59.46,59.47,59.39,59.39,12821.82787978254,43.0579,43.0652,43.0072,43.0072,12821.8279
2006-01-05 11:40:00,59.37,59.41,59.37,59.4,8718.842958252128,42.9928,43.0217,42.9928,43.0145,8718.843
2006-01-05 11:45:00,59.39,59.42,59.39,59.41,4513.283413683455,43.0072,43.029,43.0072,43.0217,4513.2834
2006-01-05 11:50:00,59.41,59.42,59.41,59.42,4000.410298492153,43.0217,43.029,43.0217,43.029,4000.4103
2006-01-05 11:55:00,59.42,59.42,59.4,59.41,3590.111806339112,43.029,43.029,43.0145,43.0217,3590.1118
2006-01-05 12:00:00,59.41,59.43,59.4,59.42,5949.328136219099,43.0217,43.0362,43.0145,43.029,5949.3281
2006-01-05 12:05:00,59.44,59.44,59.38,59.38,4102.984921530413,43.0435,43.0435,43.0,43.0,4102.9849
2006-01-05 12:10:00,59.39,59.39,59.37,59.39,4205.559544568673,43.0072,43.0072,42.9928,43.0072,4205.5595
2006-01-05 12:15:00,59.38,59.38,59.37,59.38,2461.790952918248,43.0,43.0,42.9928,43.0,2461.791
2006-01-05 12:20:00,59.38,59.39,59.36,59.39,5128.731151913016,43.0,43.0072,42.9855,43.0072,5128.7312
2006-01-05 12:25:00,59.4,59.42,59.36,59.38,2769.514822033029,43.0145,43.029,42.9855,43.0,2769.5148
2006-01-05 12:30:00,59.39,59.4,59.37,59.38,3077.2386911478097,43.0072,43.0145,42.9928,43.0,3077.2387
2006-01-05 12:35:00,59.38,59.48,59.38,59.47,6359.626628372141,43.0,43.0724,43.0,43.0652,6359.6266
2006-01-05 12:40:00,59.47,59.48,59.43,59.44,5539.029644066058,43.0652,43.0724,43.0362,43.0435,5539.0296
2006-01-05 12:45:00,59.43,59.43,59.36,59.39,5436.455021027798,43.0362,43.0362,42.9855,43.0072,5436.455
2006-01-05 12:50:00,59.4,59.45,59.39,59.45,5949.328136219099,43.0145,43.0507,43.0072,43.0507,5949.3281
2006-01-05 12:55:00,59.47,59.47,59.42,59.43,4513.283413683455,43.0652,43.0652,43.029,43.0362,4513.2834
2006-01-05 13:00:00,59.42,59.42,59.37,59.37,33747.05097958765,43.029,43.029,42.9928,42.9928,33747.051
2006-01-05 13:05:00,59.38,59.4,59.33,59.4,16719.663555236435,43.0,43.0145,42.9638,43.0145,16719.6636
2006-01-05 13:10:00,59.42,59.42,59.36,59.37,6667.350497486921,43.029,43.029,42.9855,42.9928,6667.3505
2006-01-05 13:15:00,59.37,59.37,59.35,59.35,6154.47738229562,42.9928,42.9928,42.9783,42.9783,6154.4774
2006-01-05 13:20:00,59.36,59.37,59.33,59.37,3692.686429377372,42.9855,42.9928,42.9638,42.9928,3692.6864
2006-01-05 13:25:00,59.37,59.4,59.36,59.39,3179.8133141860703,42.9928,43.0145,42.9855,43.0072,3179.8133
2006-01-05 13:30:00,59.37,59.37,59.34,59.36,5539.029644066058,42.9928,42.9928,42.971,42.9855,5539.0296
2006-01-05 13:35:00,59.36,59.37,59.3,59.3,6257.0520053338805,42.9855,42.9928,42.9421,42.9421,6257.052
2006-01-05 13:40:00,59.31,59.37,59.31,59.37,8411.119089137346,42.9493,42.9928,42.9493,42.9928,8411.1191
2006-01-05 13:45:00,59.37,59.4,59.37,59.37,5641.604267104318,42.9928,43.0145,42.9928,42.9928,5641.6043
2006-01-05 13:50:00,59.36,59.41,59.35,59.38,5846.753513180839,42.9855,43.0217,42.9783,43.0,5846.7535
2006-01-05 13:55:00,59.38,59.38,59.34,59.37,4000.410298492153,43.0,43.0,42.971,42.9928,4000.4103
2006-01-05 14:00:00,59.37,59.4,59.36,59.39,7077.648989639963,42.9928,43.0145,42.9855,43.0072,7077.649
2006-01-05 14:05:00,59.4,59.4,59.35,59.37,8205.969843060826,43.0145,43.0145,42.9783,42.9928,8205.9698
2006-01-05 14:10:00,59.36,59.44,59.36,59.43,9231.71607344343,42.9855,43.0435,42.9855,43.0362,9231.7161
2006-01-05 14:15:00,59.44,59.44,59.41,59.41,7180.223612678223,43.0435,43.0435,43.0217,43.0217,7180.2236
2006-01-05 14:20:00,59.41,59.5,59.41,59.47,3795.261052415632,43.0217,43.0869,43.0217,43.0652,3795.2611
2006-01-05 14:25:00,59.48,59.48,59.35,59.37,9026.566827366907,43.0724,43.0724,42.9783,42.9928,9026.5668
2006-01-05 14:30:00,59.36,59.39,59.3,59.32,18360.8575238486,42.9855,43.0072,42.9421,42.9566,18360.8575
2006-01-05 14:35:00,59.32,59.32,59.28,59.32,16617.088932198174,42.9566,42.9566,42.9276,42.9566,16617.0889
2006-01-05 14:40:00,59.32,59.36,59.31,59.31,5539.029644066058,42.9566,42.9855,42.9493,42.9493,5539.0296
2006-01-05 14:45:00,59.3,59.36,59.23,59.33,8308.544466099087,42.9421,42.9855,42.8914,42.9638,8308.5445
2006-01-05 14:50:00,59.31,59.37,59.31,59.37,3077.2386911478097,42.9493,42.9928,42.9493,42.9928,3077.2387
2006-01-05 14:55:00,59.36,59.36,59.31,59.31,3077.2386911478097,42.9855,42.9855,42.9493,42.9493,3077.2387
2006-01-05 15:00:00,59.32,59.36,59.32,59.35,4615.858036721715,42.9566,42.9855,42.9566,42.9783,4615.858
2006-01-05 15:05:00,59.35,59.35,59.32,59.35,5744.178890142579,42.9783,42.9783,42.9566,42.9783,5744.1789
2006-01-05 15:10:00,59.35,59.35,59.25,59.26,6667.350497486921,42.9783,42.9783,42.9059,42.9131,6667.3505
2006-01-05 15:15:00,59.26,59.33,59.25,59.33,6975.074366601702,42.9131,42.9638,42.9059,42.9638,6975.0744
2006-01-05 15:20:00,59.32,59.39,59.32,59.38,7898.245973946045,42.9566,43.0072,42.9566,43.0,7898.246
2006-01-05 15:25:00,59.36,59.41,59.36,59.39,3384.962560262591,42.9855,43.0217,42.9855,43.0072,3384.9626
2006-01-05 15:30:00,59.38,59.39,59.37,59.37,8923.992204328648,43.0,43.0072,42.9928,42.9928,8923.9922
2006-01-05 15:35:00,59.37,59.39,59.36,59.38,12001.23089547646,42.9928,43.0072,42.9855,43.0,12001.2309
2006-01-05 15:40:00,59.38,59.38,59.3,59.34,11693.507026361678,43.0,43.0,42.9421,42.971,11693.507
2006-01-05 15:45:00,59.34,59.37,59.25,59.27,12308.95476459124,42.971,42.9928,42.9059,42.9203,12308.9548
2006-01-05 15:50:00,59.26,59.42,59.26,59.42,17129.962047389476,42.9131,43.029,42.9131,43.029,17129.962
2006-01-05 15:55:00,59.42,59.42,59.38,59.39,18360.8575238486,43.029,43.029,43.0,43.0072,18360.8575
2006-01-06 09:30:00,59.47,59.67,59.47,59.67,23387.01405272336,43.0652,43.21,43.0652,43.21,23387.0141
2006-01-06 09:35:00,59.62,59.76,59.62,59.75,16822.238178274692,43.1738,43.2752,43.1738,43.2679,16822.2382
2006-01-06 09:40:00,59.78,59.82,59.78,59.82,3077.2386911478097,43.2897,43.3186,43.2897,43.3186,3077.2387
2006-01-06 09:45:00,59.81,59.81,59.72,59.76,6051.902759257359,43.3114,43.3114,43.2462,43.2752,6051.9028
2006-01-06 09:50:00,59.76,59.81,59.71,59.71,10257.462303826032,43.2752,43.3114,43.239,43.239,10257.4623
2006-01-06 09:55:00,59.71,59.72,59.66,59.69,4000.410298492153,43.239,43.2462,43.2028,43.2245,4000.4103
2006-01-06 10:00:00,59.67,59.7,59.51,59.54,16309.365063083393,43.21,43.2317,43.0941,43.1159,16309.3651
2006-01-06 10:05:00,59.57,59.62,59.57,59.58,4000.410298492153,43.1376,43.1738,43.1376,43.1448,4000.4103
2006-01-06 10:10:00,59.57,59.59,59.57,59.57,2461.790952918248,43.1376,43.1521,43.1376,43.1376,2461.791
2006-01-06 10:15:00,59.56,59.62,59.56,59.62,4615.858036721715,43.1304,43.1738,43.1304,43.1738,4615.858
2006-01-06 10:20:00,59.62,59.66,59.62,59.62,4205.559544568673,43.1738,43.2028,43.1738,43.1738,4205.5595
2006-01-06 10:25:00,59.62,59.74,59.62,59.64,5846.753513180839,43.1738,43.2607,43.1738,43.1883,5846.7535
2006-01-06 10:30:00,59.71,59.77,59.69,59.74,4102.984921530413,43.239,43.2824,43.2245,43.2607,4102.9849
2006-01-06 10:35:00,59.74,59.76,59.69,59.73,6975.074366601702,43.2607,43.2752,43.2245,43.2535,6975.0744
2006-01-06 10:40:00,59.73,59.77,59.73,59.77,3795.261052415632,43.2535,43.2824,43.2535,43.2824,3795.2611
2006-01-06 10:45:00,59.77,59.79,59.74,59.79,19694.327623345984,43.2824,43.2969,43.2607,43.2969,19694.3276
2006-01-06 10:50:00,59.75,59.78,59.75,59.78,1436.0447225356447,43.2679,43.2897,43.2679,43.2897,1436.0447
2006-01-06 10:55:00,59.78,59.85,59.77,59.85,12103.80551851472,43.2897,43.3404,43.2824,43.3404,12103.8055
2006-01-06 11:00:00,59.86,59.86,59.84,59.85,3897.8356754538927,43.3476,43.3476,43.3331,43.3404,3897.8357
2006-01-06 11:05:00,59.87,59.92,59.87,59.89,2666.9401989947687,43.3548,43.391,43.3548,43.3693,2666.9402
2006-01-06 11:10:00,59.87,59.96,59.84,59.96,2359.216329879988,43.3548,43.42,43.3331,43.42,2359.2163
2006-01-06 11:15:00,59.94,60.06,59.94,60.03,7180.223612678223,43.4055,43.4924,43.4055,43.4707,7180.2236
2006-01-06 11:20:00,60.03,60.11,59.99,60.11,8308.544466099087,43.4707,43.5286,43.4417,43.5286,8308.5445
2006-01-06 11:25:00,60.11,60.17,60.09,60.17,10872.910042055595,43.5286,43.5721,43.5141,43.5721,10872.91
2006-01-06 11:30:00,60.13,60.15,60.07,60.1,4410.708790645194,43.5431,43.5576,43.4997,43.5214,4410.7088
2006-01-06 11:35:00,60.1,60.1,60.04,60.05,3590.111806339112,43.5214,43.5214,43.4779,43.4852,3590.1118
2006-01-06 11:40:00,60.04,60.05,59.98,59.98,13950.148733203405,43.4779,43.4852,43.4345,43.4345,13950.1487
2006-01-06 11:45:00,59.96,59.96,59.9,59.9,5231.305774951277,43.42,43.42,43.3766,43.3766,5231.3058
2006-01-06 11:50:00,59.91,59.93,59.9,59.91,13847.574110165144,43.3838,43.3983,43.3766,43.3838,13847.5741
2006-01-06 11:55:00,59.92,59.95,59.91,59.92,11180.633911170376,43.391,43.4128,43.3838,43.391,11180.6339
2006-01-06 12:00:00,59.92,60.04,59.91,60.02,14975.894963586008,43.391,43.4779,43.3838,43.4635,14975.895
2006-01-06 12:05:00,60.02,60.02,59.98,59.99,2461.790952918248,43.4635,43.4635,43.4345,43.4417,2461.791
2006-01-06 12:10:00,60.02,60.02,59.95,59.95,6667.350497486921,43.4635,43.4635,43.4128,43.4128,6667.3505
2006-01-06 12:15:00,59.96,59.98,59.95,59.98,5026.156528874756,43.42,43.4345,43.4128,43.4345,5026.1565
2006-01-06 12:20:00,59.97,60.01,59.96,60.01,3384.962560262591,43.4273,43.4562,43.42,43.4562,3384.9626
2006-01-06 12:25:00,59.98,60.03,59.98,60.01,1743.7685916504256,43.4345,43.4707,43.4345,43.4562,1743.7686
2006-01-06 12:30:00,60.01,60.03,60.01,60.02,2256.6417068417272,43.4562,43.4707,43.4562,43.4635,2256.6417
2006-01-06 12:35:00,60.02,60.03,60.02,60.02,2154.067083803467,43.4635,43.4707,43.4635,43.4635,2154.0671
2006-01-06 12:40:00,60.02,60.02,60.01,60.01,1743.7685916504256,43.4635,43.4635,43.4562,43.4562,1743.7686
2006-01-06 12:45:00,60.02,60.06,60.01,60.06,7898.245973946045,43.4635,43.4924,43.4562,43.4924,7898.246
2006-01-06 12:50:00,60.04,60.06,60.02,60.06,5333.880397989537,43.4779,43.4924,43.4635,43.4924,5333.8804
2006-01-06 12:55:00,60.06,60.1,60.04,60.07,4513.283413683455,43.4924,43.5214,43.4779,43.4997,4513.2834
2006-01-06 13:00:00,60.06,60.08,60.05,60.08,16514.514309159913,43.4924,43.5069,43.4852,43.5069,16514.5143
2006-01-06 13:05:00,60.06,60.17,60.05,60.15,6564.775874448661,43.4924,43.5721,43.4852,43.5576,6564.7759
2006-01-06 13:10:00,60.16,60.19,60.13,60.19,3795.261052415632,43.5648,43.5866,43.5431,43.5866,3795.2611
2006-01-06 13:15:00,60.19,60.2,60.17,60.19,6564.775874448661,43.5866,43.5938,43.5721,43.5866,6564.7759
2006-01-06 13:20:00,60.19,60.23,60.17,60.23,5539.029644066058,43.5866,43.6155,43.5721,43.6155,5539.0296
2006-01-06 13:25:00,60.23,60.26,60.22,60.22,3384.962560262591,43.6155,43.6373,43.6083,43.6083,3384.9626
2006-01-06 13:30:00,60.26,60.26,60.22,60.26,1948.9178377269463,43.6373,43.6373,43.6083,43.6373,1948.9178
2006-01-06 13:35:00,60.26,60.28,60.23,60.28,7077.648989639963,43.6373,43.6517,43.6155,43.6517,7077.649
2006-01-06 13:40:00,60.26,60.27,60.23,60.24,5846.753513180839,43.6373,43.6445,43.6155,43.6228,5846.7535
2006-01-06 13:45:00,60.25,60.35,60.25,60.35,8103.395220022566,43.63,43.7024,43.63,43.7024,8103.3952
2006-01-06 13:50:00,60.35,60.44,60.35,60.44,5744.178890142579,43.7024,43.7676,43.7024,43.7676,5744.1789
2006-01-06 13:55:00,60.44,60.48,60.44,60.48,8308.544466099087,43.7676,43.7966,43.7676,43.7966,8308.5445
2006-01-06 14:00:00,60.47,60.48,60.44,60.45,12411.5293876295,43.7893,43.7966,43.7676,43.7748,12411.5294
2006-01-06 14:05:00,60.44,60.48,60.41,60.47,20925.22309980511,43.7676,43.7966,43.7459,43.7893,20925.2231
2006-01-06 14:10:00,60.47,60.5,60.47,60.5,6051.902759257359,43.7893,43.8111,43.7893,43.8111,6051.9028
2006-01-06 14:15:00,60.5,60.57,60.5,60.56,13437.275618012103,43.8111,43.8617,43.8111,43.8545,13437.2756
2006-01-06 14:20:00,60.56,60.57,60.52,60.55,15078.46958662427,43.8545,43.8617,43.8255,43.8473,15078.4696
2006-01-06 14:25:00,60.54,60.55,60.51,60.51,4308.134167606934,43.84,43.8473,43.8183,43.8183,4308.1342
2006-01-06 14:30:00,60.51,60.52,60.49,60.51,17847.984408657296,43.8183,43.8255,43.8038,43.8183,17847.9844
2006-01-06 14:35:00,60.5,60.51,60.45,60.47,10257.462303826032,43.8111,43.8183,43.7748,43.7893,10257.4623
2006-01-06 14:40:00,60.46,60.47,60.43,60.45,25643.65575956508,43.7821,43.7893,43.7604,43.7748,25643.6558
2006-01-06 14:45:00,60.45,60.47,60.44,60.47,7898.245973946045,43.7748,43.7893,43.7676,43.7893,7898.246
2006-01-06 14:50:00,60.46,60.46,60.45,60.46,2256.6417068417272,43.7821,43.7821,43.7748,43.7821,2256.6417
2006-01-06 14:55:00,60.46,60.47,60.45,60.46,9847.163811672992,43.7821,43.7893,43.7748,43.7821,9847.1638
2006-01-06 15:00:00,60.46,60.49,60.45,60.48,10462.611549902556,43.7821,43.8038,43.7748,43.7966,10462.6115
2006-01-06 15:05:00,60.48,60.48,60.4,60.4,11385.783157246897,43.7966,43.7966,43.7386,43.7386,11385.7832
2006-01-06 15:10:00,60.4,60.42,60.4,60.4,4821.007282798236,43.7386,43.7531,43.7386,43.7386,4821.0073
2006-01-06 15:15:00,60.4,60.41,60.4,60.41,2974.6640681095496,43.7386,43.7459,43.7386,43.7459,2974.6641
2006-01-06 15:20:00,60.4,60.41,60.38,60.38,8923.992204328648,43.7386,43.7459,43.7242,43.7242,8923.9922
2006-01-06 15:25:00,60.38,60.41,60.38,60.41,10667.760795979077,43.7242,43.7459,43.7242,43.7459,10667.7608
2006-01-06 15:30:00,60.41,60.43,60.4,60.41,9436.86531951995,43.7459,43.7604,43.7386,43.7459,9436.8653
2006-01-06 15:35:00,60.42,60.42,60.4,60.42,10360.036926864292,43.7531,43.7531,43.7386,43.7531,10360.0369
2006-01-06 15:40:00,60.42,60.44,60.42,60.43,15386.193455739049,43.7531,43.7676,43.7531,43.7604,15386.1935
2006-01-06 15:45:00,60.43,60.45,60.41,60.45,29131.19294286593,43.7604,43.7748,43.7459,43.7748,29131.1929
2006-01-06 15:50:00,60.45,60.48,60.44,60.44,32208.431634013745,43.7748,43.7966,43.7676,43.7676,32208.4316
2006-01-06 15:55:00,60.45,60.48,60.41,60.48,22566.41706841727,43.7748,43.7966,43.7459,43.7966,22566.4171
2006-01-09 09:30:00,60.44,60.67,60.44,60.67,10360.036926864292,43.7676,43.9342,43.7676,43.9342,10360.0369
2006-01-09 09:35:00,60.54,60.59,60.49,60.56,4513.283413683455,43.84,43.8762,43.8038,43.8545,4513.2834
2006-01-09 09:40:00,60.57,60.66,60.5,60.51,10052.313057749512,43.8617,43.9269,43.8111,43.8183,10052.3131
2006-01-09 09:45:00,60.52,60.56,60.45,60.48,15386.193455739049,43.8255,43.8545,43.7748,43.7966,15386.1935
2006-01-09 09:50:00,60.47,60.52,60.47,60.5,7590.522104831264,43.7893,43.8255,43.7893,43.8111,7590.5221
2006-01-09 09:55:00,60.5,60.5,60.44,60.47,3487.537183300851,43.8111,43.8111,43.7676,43.7893,3487.5372
2006-01-09 10:00:00,60.49,60.51,60.46,60.51,2154.067083803467,43.8038,43.8183,43.7821,43.8183,2154.0671
2006-01-09 10:05:00,60.49,60.5,60.44,60.45,7077.648989639963,43.8038,43.8111,43.7676,43.7748,7077.649
2006-01-09 10:10:00,60.44,60.44,60.4,60.43,4308.134167606934,43.7676,43.7676,43.7386,43.7604,4308.1342
2006-01-09 10:15:00,60.42,60.44,60.42,60.44,1948.9178377269463,43.7531,43.7676,43.7531,43.7676,1948.9178
2006-01-09 10:20:00,60.45,60.45,60.41,60.41,2154.067083803467,43.7748,43.7748,43.7459,43.7459,2154.0671
2006-01-09 10:25:00,60.4,60.44,60.4,60.44,2359.216329879988,43.7386,43.7676,43.7386,43.7676,2359.2163
2006-01-09 10:30:00,60.44,60.51,60.43,60.44,11078.059288132115,43.7676,43.8183,43.7604,43.7676,11078.0593
2006-01-09 10:35:00,60.43,60.5,60.43,60.5,3692.686429377372,43.7604,43.8111,43.7604,43.8111,3692.6864
2006-01-09 10:40:00,60.5,60.51,60.48,60.5,2051.4924607652065,43.8111,43.8183,43.7966,43.8111,2051.4925
2006-01-09 10:45:00,60.51,60.53,60.5,60.51,4308.134167606934,43.8183,43.8328,43.8111,43.8183,4308.1342
2006-01-09 10:50:00,60.51,60.56,60.51,60.55,3897.8356754538927,43.8183,43.8545,43.8183,43.8473,3897.8357
2006-01-09 10:55:00,60.55,60.56,60.55,60.56,1436.0447225356447,43.8473,43.8545,43.8473,43.8545,1436.0447
2006-01-09 11:00:00,60.56,60.62,60.56,60.59,6872.499743563442,43.8545,43.8979,43.8545,43.8762,6872.4997
2006-01-09 11:05:00,60.58,60.59,60.57,60.57,4205.559544568673,43.869,43.8762,43.8617,43.8617,4205.5595
2006-01-09 11:10:00,60.57,60.58,60.55,60.57,2154.067083803467,43.8617,43.869,43.8473,43.8617,2154.0671
2006-01-09 11:15:00,60.56,60.56,60.52,60.54,11488.357780285158,43.8545,43.8545,43.8255,43.84,11488.3578
2006-01-09 11:20:00,60.54,60.57,60.53,60.53,7693.096727869524,43.84,43.8617,43.8328,43.8328,7693.0967
2006-01-09 11:25:00,60.52,60.56,60.51,60.53,10975.484665093856,43.8255,43.8545,43.8183,43.8328,10975.4847
2006-01-09 11:30:00,60.54,60.54,60.5,60.53,6667.350497486921,43.84,43.84,43.8111,43.8328,6667.3505
2006-01-09 11:35:00,60.52,60.53,60.46,60.5,19181.45450815468,43.8255,43.8328,43.7821,43.8111,19181.4545
2006-01-09 11:40:00,60.5,60.54,60.5,60.54,5026.156528874756,43.8111,43.84,43.8111,43.84,5026.1565
2006-01-09 11:45:00,60.56,60.56,60.52,60.54,3384.962560262591,43.8545,43.8545,43.8255,43.84,3384.9626
2006-01-09 11:50:00,60.54,60.54,60.53,60.53,2872.089445071289,43.84,43.84,43.8328,43.8328,2872.0894
2006-01-09 11:55:00,60.53,60.53,60.53,60.53,923.171607344343,43.8328,43.8328,43.8328,43.8328,923.1716
2006-01-09 12:00:00,60.53,60.53,60.49,60.51,3897.8356754538927,43.8328,43.8328,43.8038,43.8183,3897.8357
2006-01-09 12:05:00,60.52,60.52,60.49,60.5,2461.790952918248,43.8255,43.8255,43.8038,43.8111,2461.791
2006-01-09 12:10:00,60.5,60.52,60.49,60.5,4923.581905836496,43.8111,43.8255,43.8038,43.8111,4923.5819
2006-01-09 12:15:00,60.49,60.53,60.41,60.41,16001.641193968611,43.8038,43.8328,43.7459,43.7459,16001.6412
2006-01-09 12:20:00,60.41,60.43,60.4,60.42,5744.178890142579,43.7459,43.7604,43.7386,43.7531,5744.1789
2006-01-09 12:25:00,60.42,60.44,60.42,60.43,5949.328136219099,43.7531,43.7676,43.7531,43.7604,5949.3281
2006-01-09 12:30:00,60.42,60.43,60.42,60.43,4615.858036721715,43.7531,43.7604,43.7531,43.7604,4615.858
2006-01-09 12:35:00,60.44,60.44,60.42,60.43,5026.156528874756,43.7676,43.7676,43.7531,43.7604,5026.1565
2006-01-09 12:40:00,60.43,60.43,60.42,60.43,1743.7685916504256,43.7604,43.7604,43.7531,43.7604,1743.7686
2006-01-09 12:45:00,60.43,60.44,60.42,60.42,3179.8133141860703,43.7604,43.7676,43.7531,43.7531,3179.8133
2006-01-09 12:50:00,60.42,60.43,60.41,60.43,3692.686429377372,43.7531,43.7604,43.7459,43.7604,3692.6864
2006-01-09 12:55:00,60.43,60.43,60.42,60.42,2154.067083803467,43.7604,43.7604,43.7531,43.7531,2154.0671
2006-01-09 13:00:00,60.41,60.43,60.41,60.42,4000.410298492153,43.7459,43.7604,43.7459,43.7531,4000.4103
2006-01-09 13:05:00,60.42,60.42,60.41,60.42,2769.514822033029,43.7531,43.7531,43.7459,43.7531,2769.5148
2006-01-09 13:10:00,60.42,60.42,60.4,60.41,1641.1939686121652,43.7531,43.7531,43.7386,43.7459,1641.194
2006-01-09 13:15:00,60.4,60.42,60.4,60.4,7077.648989639963,43.7386,43.7531,43.7386,43.7386,7077.649
2006-01-09 13:20:00,60.41,60.42,60.4,60.41,6872.499743563442,43.7459,43.7531,43.7386,43.7459,6872.4997
2006-01-09 13:25:00,60.41,60.42,60.4,60.41,2564.365575956508,43.7459,43.7531,43.7386,43.7459,2564.3656
2006-01-09 13:30:00,60.42,60.43,60.42,60.43,4308.134167606934,43.7531,43.7604,43.7531,43.7604,4308.1342
2006-01-09 13:35:00,60.42,60.44,60.42,60.43,35080.52107908503,43.7531,43.7676,43.7531,43.7604,35080.5211
2006-01-09 13:40:00,60.44,60.44,60.41,60.43,7385.372858754744,43.7676,43.7676,43.7459,43.7604,7385.3729
2006-01-09 13:45:00,60.44,60.44,60.4,60.41,5641.604267104318,43.7676,43.7676,43.7386,43.7459,5641.6043
2006-01-09 13:50:00,60.41,60.43,60.4,60.4,11488.357780285158,43.7459,43.7604,43.7386,43.7386,11488.3578
2006-01-09 13:55:00,60.4,60.43,60.4,60.42,2051.4924607652065,43.7386,43.7604,43.7386,43.7531,2051.4925
2006-01-09 14:00:00,60.41,60.41,60.37,60.4,7487.947481793004,43.7459,43.7459,43.7169,43.7386,7487.9475
2006-01-09 14:05:00,60.4,60.43,60.4,60.43,3487.537183300851,43.7386,43.7604,43.7386,43.7604,3487.5372
2006-01-09 14:10:00,60.43,60.44,60.42,60.43,3487.537183300851,43.7604,43.7676,43.7531,43.7604,3487.5372
2006-01-09 14:15:00,60.43,60.45,60.42,60.45,32413.580880090263,43.7604,43.7748,43.7531,43.7748,32413.5809
2006-01-09 14:20:00,60.45,60.56,60.45,60.56,3795.261052415632,43.7748,43.8545,43.7748,43.8545,3795.2611
2006-01-09 14:25:00,60.56,60.58,60.5,60.53,3384.962560262591,43.8545,43.869,43.8111,43.8328,3384.9626
2006-01-09 14:30:00,60.54,60.55,60.44,60.44,5231.305774951277,43.84,43.8473,43.7676,43.7676,5231.3058
2006-01-09 14:35:00,60.44,60.45,60.42,60.45,3590.111806339112,43.7676,43.7748,43.7531,43.7748,3590.1118
2006-01-09 14:40:00,60.46,60.47,60.42,60.42,1948.9178377269463,43.7821,43.7893,43.7531,43.7531,1948.9178
2006-01-09 14:45:00,60.42,60.42,60.36,60.37,8103.395220022566,43.7531,43.7531,43.7097,43.7169,8103.3952
2006-01-09 14:50:00,60.37,60.43,60.36,60.42,6051.902759257359,43.7169,43.7604,43.7097,43.7531,6051.9028
2006-01-09 14:55:00,60.41,60.41,60.4,60.4,1538.6193455739049,43.7459,43.7459,43.7386,43.7386,1538.6193
2006-01-09 15:00:00,60.4,60.43,60.4,60.43,2564.365575956508,43.7386,43.7604,43.7386,43.7604,2564.3656
2006-01-09 15:05:00,60.42,60.43,60.41,60.43,4718.432659759975,43.7531,43.7604,43.7459,43.7604,4718.4327
2006-01-09 15:10:00,60.43,60.43,60.42,60.43,2154.067083803467,43.7604,43.7604,43.7531,43.7604,2154.0671
2006-01-09 15:15:00,60.43,60.44,60.41,60.42,4513.283413683455,43.7604,43.7676,43.7459,43.7531,4513.2834
2006-01-09 15:20:00,60.4,60.44,60.4,60.44,3897.8356754538927,43.7386,43.7676,43.7386,43.7676,3897.8357
2006-01-09 15:25:00,60.43,60.44,60.42,60.43,2974.6640681095496,43.7604,43.7676,43.7531,43.7604,2974.6641
2006-01-09 15:30:00,60.43,60.53,60.42,60.53,5846.753513180839,43.7604,43.8328,43.7531,43.8328,5846.7535
2006-01-09 15:35:00,60.51,60.55,60.51,60.54,8616.268335213868,43.8183,43.8473,43.8183,43.84,8616.2683
2006-01-09 15:40:00,60.54,60.57,60.54,60.56,5231.305774951277,43.84,43.8617,43.84,43.8545,5231.3058
2006-01-09 15:45:00,60.56,60.59,60.55,60.59,5641.604267104318,43.8545,43.8762,43.8473,43.8762,5641.6043
2006-01-09 15:50:00,60.58,60.59,60.56,60.58,6872.499743563442,43.869,43.8762,43.8545,43.869,6872.4997
2006-01-09 15:55:00,60.59,60.64,60.58,60.63,8616.268335213868,43.8762,43.9124,43.869,43.9052,8616.2683
2006-01-10 09:30:00,60.25,60.32,60.25,60.32,14155.297979279923,43.63,43.6807,43.63,43.6807,14155.298
2006-01-10 09:35:00,60.32,60.55,60.32,60.55,3077.2386911478097,43.6807,43.8473,43.6807,43.8473,3077.2387
2006-01-10 09:40:00,60.55,60.61,60.51,60.6,9744.58918863473,43.8473,43.8907,43.8183,43.8835,9744.5892
2006-01-10 09:45:00,60.6,60.61,60.49,60.49,13232.126371935585,43.8835,43.8907,43.8038,43.8038,13232.1264
2006-01-10 09:50:00,60.49,60.54,60.44,60.53,22566.41706841727,43.8038,43.84,43.7676,43.8328,22566.4171
2006-01-10 09:55:00,60.54,60.55,60.46,60.49,7590.522104831264,43.84,43.8473,43.7821,43.8038,7590.5221
2006-01-10 10:00:00,60.48,60.59,60.45,60.49,23489.588675761617,43.7966,43.8762,43.7748,43.8038,23489.5887
2006-01-10 10:05:00,60.47,60.48,60.41,60.43,12411.5293876295,43.7893,43.7966,43.7459,43.7604,12411.5294
2006-01-10 10:10:00,60.44,60.56,60.44,60.56,19078.87988511642,43.7676,43.8545,43.7676,43.8545,19078.8799
2006-01-10 10:15:00,60.55,60.65,60.55,60.58,10872.910042055595,43.8473,43.9197,43.8473,43.869,10872.91
2006-01-10 10:20:00,60.58,60.6,60.55,60.6,8103.395220022566,43.869,43.8835,43.8473,43.8835,8103.3952
2006-01-10 10:25:00,60.62,60.66,60.58,60.58,2769.514822033029,43.8979,43.9269,43.869,43.869,2769.5148
2006-01-10 10:30:00,60.59,60.59,60.51,60.51,10052.313057749512,43.8762,43.8762,43.8183,43.8183,10052.3131
2006-01-10 10:35:00,60.51,60.56,60.44,60.46,17335.111293465994,43.8183,43.8545,43.7676,43.7821,17335.1113
2006-01-10 10:40:00,60.47,60.52,60.45,60.5,9847.163811672992,43.7893,43.8255,43.7748,43.8111,9847.1638
2006-01-10 10:45:00,60.49,60.54,60.49,60.53,8616.268335213868,43.8038,43.84,43.8038,43.8328,8616.2683
2006-01-10 10:50:00,60.53,60.58,60.53,60.58,5128.731151913016,43.8328,43.869,43.8328,43.869,5128.7312
2006-01-10 10:55:00,60.58,60.62,60.57,60.6,7282.798235716484,43.869,43.8979,43.8617,43.8835,7282.7982
2006-01-10 11:00:00,60.6,60.6,60.55,60.6,7898.245973946045,43.8835,43.8835,43.8473,43.8835,7898.246
2006-01-10 11:05:00,60.6,60.61,60.56,60.57,6667.350497486921,43.8835,43.8907,43.8545,43.8617,6667.3505
2006-01-10 11:10:00,60.57,60.57,60.55,60.56,5641.604267104318,43.8617,43.8617,43.8473,43.8545,5641.6043
2006-01-10 11:15:00,60.56,60.58,60.55,60.57,12719.25325674428,43.8545,43.869,43.8473,43.8617,12719.2533
2006-01-10 11:20:00,60.56,60.57,60.54,60.55,51492.46076520669,43.8545,43.8617,43.84,43.8473,51492.4608
2006-01-10 11:25:00,60.55,60.55,60.52,60.52,5026.156528874756,43.8473,43.8473,43.8255,43.8255,5026.1565
2006-01-10 11:30:00,60.51,60.51,60.49,60.49,3282.3879372243305,43.8183,43.8183,43.8038,43.8038,3282.3879
2006-01-10 11:35:00,60.49,60.5,60.48,60.49,5539.029644066058,43.8038,43.8111,43.7966,43.8038,5539.0296
2006-01-10 11:40:00,60.49,60.5,60.45,60.49,7487.947481793004,43.8038,43.8111,43.7748,43.8038,7487.9475
2006-01-10 11:45:00,60.49,60.49,60.44,60.46,6872.499743563442,43.8038,43.8038,43.7676,43.7821,6872.4997
2006-01-10 11:50:00,60.46,60.48,60.46,60.47,2666.9401989947687,43.7821,43.7966,43.7821,43.7893,2666.9402
2006-01-10 11:55:00,60.48,60.48,60.45,60.46,5846.753513180839,43.7966,43.7966,43.7748,43.7821,5846.7535
2006-01-10 12:00:00,60.45,60.48,60.45,60.47,5128.731151913016,43.7748,43.7966,43.7748,43.7893,5128.7312
2006-01-10 12:05:00,60.47,60.49,60.46,60.47,5846.753513180839,43.7893,43.8038,43.7821,43.7893,5846.7535
2006-01-10 12:10:00,60.47,60.48,60.47,60.47,3897.8356754538927,43.7893,43.7966,43.7893,43.7893,3897.8357
2006-01-10 12:15:00,60.47,60.5,60.47,60.49,9231.71607344343,43.7893,43.8111,43.7893,43.8038,9231.7161
2006-01-10 12:20:00,60.5,60.5,60.49,60.49,2256.6417068417272,43.8111,43.8111,43.8038,43.8038,2256.6417
2006-01-10 12:25:00,60.49,60.5,60.48,60.5,5949.328136219099,43.8038,43.8111,43.7966,43.8111,5949.3281
2006-01-10 12:30:00,60.5,60.51,60.49,60.5,2872.089445071289,43.8111,43.8183,43.8038,43.8111,2872.0894
2006-01-10 12:35:00,60.49,60.5,60.49,60.5,2461.790952918248,43.8038,43.8111,43.8038,43.8111,2461.791
2006-01-10 12:40:00,60.51,60.54,60.51,60.54,5436.455021027798,43.8183,43.84,43.8183,43.84,5436.455
2006-01-10 12:45:00,60.53,60.54,60.51,60.51,5333.880397989537,43.8328,43.84,43.8183,43.8183,5333.8804
2006-01-10 12:50:00,60.52,60.59,60.51,60.58,3897.8356754538927,43.8255,43.8762,43.8183,43.869,3897.8357
2006-01-10 12:55:00,60.57,60.59,60.57,60.59,1230.895476459124,43.8617,43.8762,43.8617,43.8762,1230.8955
2006-01-10 13:00:00,60.6,60.6,60.6,60.6,1333.4700994973844,43.8835,43.8835,43.8835,43.8835,1333.4701
2006-01-10 13:05:00,60.6,60.6,60.58,60.59,3487.537183300851,43.8835,43.8835,43.869,43.8762,3487.5372
2006-01-10 13:10:00,60.59,60.61,60.59,60.6,2564.365575956508,43.8762,43.8907,43.8762,43.8835,2564.3656
2006-01-10 13:15:00,60.61,60.61,60.6,60.61,2359.216329879988,43.8907,43.8907,43.8835,43.8907,2359.2163
2006-01-10 13:20:00,60.61,60.64,60.61,60.64,2872.089445071289,43.8907,43.9124,43.8907,43.9124,2872.0894
2006-01-10 13:25:00,60.64,60.8,60.64,60.8,14873.320340547749,43.9124,44.0283,43.9124,44.0283,14873.3203
2006-01-10 13:30:00,60.81,60.81,60.73,60.74,9231.71607344343,44.0355,44.0355,43.9776,43.9848,9231.7161
2006-01-10 13:35:00,60.74,60.74,60.71,60.72,6667.350497486921,43.9848,43.9848,43.9631,43.9704,6667.3505
2006-01-10 13:40:00,60.7,60.7,60.7,60.7,1743.7685916504256,43.9559,43.9559,43.9559,43.9559,1743.7686
2006-01-10 13:45:00,60.7,60.7,60.68,60.7,7077.648989639963,43.9559,43.9559,43.9414,43.9559,7077.649
2006-01-10 13:50:00,60.7,60.75,60.7,60.75,3077.2386911478097,43.9559,43.9921,43.9559,43.9921,3077.2387
2006-01-10 13:55:00,60.74,60.75,60.72,60.72,2154.067083803467,43.9848,43.9921,43.9704,43.9704,2154.0671
2006-01-10 14:00:00,60.73,60.77,60.73,60.77,9539.43994255821,43.9776,44.0066,43.9776,44.0066,9539.4399
2006-01-10 14:05:00,60.76,60.76,60.73,60.73,4513.283413683455,43.9993,43.9993,43.9776,43.9776,4513.2834
2006-01-10 14:10:00,60.72,60.73,60.7,60.7,7077.648989639963,43.9704,43.9776,43.9559,43.9559,7077.649
2006-01-10 14:15:00,60.7,60.77,60.7,60.76,6154.47738229562,43.9559,44.0066,43.9559,43.9993,6154.4774
2006-01-10 14:20:00,60.76,60.76,60.68,60.69,22258.69319930249,43.9993,43.9993,43.9414,43.9486,22258.6932
2006-01-10 14:25:00,60.64,60.67,60.56,60.57,13129.551748897322,43.9124,43.9342,43.8545,43.8617,13129.5517
2006-01-10 14:30:00,60.57,60.65,60.57,60.64,21643.24546107293,43.8617,43.9197,43.8617,43.9124,21643.2455
2006-01-10 14:35:00,60.63,60.63,60.58,60.59,4308.134167606934,43.9052,43.9052,43.869,43.8762,4308.1342
2006-01-10 14:40:00,60.59,60.64,60.5,60.56,18566.00676992512,43.8762,43.9124,43.8111,43.8545,18566.0068
2006-01-10 14:45:00,60.56,60.64,60.56,60.64,5231.305774951277,43.8545,43.9124,43.8545,43.9124,5231.3058
2006-01-10 14:50:00,60.65,60.65,60.62,60.62,4410.708790645194,43.9197,43.9197,43.8979,43.8979,4410.7088
2006-01-10 14:55:00,60.62,60.63,60.6,60.61,6154.47738229562,43.8979,43.9052,43.8835,43.8907,6154.4774
2006-01-10 15:00:00,60.61,60.63,60.6,60.6,6051.902759257359,43.8907,43.9052,43.8835,43.8835,6051.9028
2006-01-10 15:05:00,60.6,60.62,60.6,60.62,5436.455021027798,43.8835,43.8979,43.8835,43.8979,5436.455
2006-01-10 15:10:00,60.61,60.63,60.6,60.63,11796.081649399935,43.8907,43.9052,43.8835,43.9052,11796.0816
2006-01-10 15:15:00,60.62,60.64,60.61,60.63,9642.014565596472,43.8979,43.9124,43.8907,43.9052,9642.0146
2006-01-10 15:20:00,60.64,60.68,60.63,60.66,12821.82787978254,43.9124,43.9414,43.9052,43.9269,12821.8279
2006-01-10 15:25:00,60.66,60.66,60.64,60.65,9642.014565596472,43.9269,43.9269,43.9124,43.9197,9642.0146
2006-01-10 15:30:00,60.64,60.68,60.64,60.65,21232.94696891989,43.9124,43.9414,43.9124,43.9197,21232.947
2006-01-10 15:35:00,60.66,60.68,60.65,60.68,14668.171094471229,43.9269,43.9414,43.9197,43.9414,14668.1711
2006-01-10 15:40:00,60.68,60.68,60.67,60.68,11693.507026361678,43.9414,43.9414,43.9342,43.9414,11693.507
2006-01-10 15:45:00,60.68,60.68,60.63,60.64,16206.790440045132,43.9414,43.9414,43.9052,43.9124,16206.7904
2006-01-10 15:50:00,60.65,60.68,60.64,60.67,20412.349984613807,43.9197,43.9414,43.9124,43.9342,20412.35
2006-01-10 15:55:00,60.67,60.72,60.66,60.72,26566.827366909427,43.9342,43.9704,43.9269,43.9704,26566.8274
2006-01-11 09:30:00,60.74,60.79,60.73,60.78,17950.559031695557,43.9848,44.0211,43.9776,44.0138,17950.559
2006-01-11 09:35:00,60.78,60.79,60.7,60.74,6769.925120525182,44.0138,44.0211,43.9559,43.9848,6769.9251
2006-01-11 09:40:00,60.74,60.74,60.65,60.69,10052.313057749512,43.9848,43.9848,43.9197,43.9486,10052.3131
2006-01-11 09:45:00,60.69,60.7,60.58,60.64,20412.349984613807,43.9486,43.9559,43.869,43.9124,20412.35
2006-01-11 09:50:00,60.64,60.69,60.44,60.5,15591.34270181557,43.9124,43.9486,43.7676,43.8111,15591.3427
2006-01-11 09:55:00,60.51,60.59,60.49,60.51,12514.10401066776,43.8183,43.8762,43.8038,43.8183,12514.104
2006-01-11 10:00:00,60.49,60.49,60.39,60.43,8308.544466099087,43.8038,43.8038,43.7314,43.7604,8308.5445
2006-01-11 10:05:00,60.44,60.44,60.12,60.12,24515.33490614422,43.7676,43.7676,43.5359,43.5359,24515.3349
2006-01-11 10:10:00,60.13,60.13,59.93,59.96,29746.64068109549,43.5431,43.5431,43.3983,43.42,29746.6407
2006-01-11 10:15:00,59.96,60.09,59.96,60.04,6564.775874448661,43.42,43.5141,43.42,43.4779,6564.7759
2006-01-11 10:20:00,60.04,60.09,60.02,60.03,9539.43994255821,43.4779,43.5141,43.4635,43.4707,9539.4399
2006-01-11 10:25:00,60.02,60.02,59.93,59.95,8103.395220022566,43.4635,43.4635,43.3983,43.4128,8103.3952
2006-01-11 10:30:00,59.95,60.0,59.94,59.96,13129.551748897322,43.4128,43.449,43.4055,43.42,13129.5517
2006-01-11 10:35:00,59.96,59.96,59.85,59.88,12103.80551851472,43.42,43.42,43.3404,43.3621,12103.8055
2006-01-11 10:40:00,59.87,59.87,59.79,59.79,12206.38014155298,43.3548,43.3548,43.2969,43.2969,12206.3801
2006-01-11 10:45:00,59.81,59.82,59.71,59.76,14975.894963586008,43.3114,43.3186,43.239,43.2752,14975.895
2006-01-11 10:50:00,59.74,59.74,59.67,59.67,6051.902759257359,43.2607,43.2607,43.21,43.21,6051.9028
2006-01-11 10:55:00,59.68,59.72,59.57,59.61,32003.282387937223,43.2172,43.2462,43.1376,43.1666,32003.2824
2006-01-11 11:00:00,59.61,59.69,59.59,59.69,19591.753000307723,43.1666,43.2245,43.1521,43.2245,19591.753
2006-01-11 11:05:00,59.69,59.79,59.67,59.73,15796.491947892093,43.2245,43.2969,43.21,43.2535,15796.4919
2006-01-11 11:10:00,59.73,59.74,59.71,59.73,7180.223612678223,43.2535,43.2607,43.239,43.2535,7180.2236
2006-01-11 11:15:00,59.73,59.77,59.72,59.74,6769.925120525182,43.2535,43.2824,43.2462,43.2607,6769.9251
2006-01-11 11:20:00,59.73,59.76,59.73,59.76,3384.962560262591,43.2535,43.2752,43.2535,43.2752,3384.9626
2006-01-11 11:25:00,59.76,59.8,59.74,59.8,13539.850241050364,43.2752,43.3041,43.2607,43.3041,13539.8502
2006-01-11 11:30:00,59.79,59.82,59.75,59.79,11898.656272438198,43.2969,43.3186,43.2679,43.2969,11898.6563
2006-01-11 11:35:00,59.78,59.8,59.76,59.8,8411.119089137346,43.2897,43.3041,43.2752,43.3041,8411.1191
2006-01-11 11:40:00,59.81,59.83,59.78,59.78,10257.462303826032,43.3114,43.3259,43.2897,43.2897,10257.4623
2006-01-11 11:45:00,59.78,59.78,59.69,59.69,8205.969843060826,43.2897,43.2897,43.2245,43.2245,8205.9698
2006-01-11 11:50:00,59.72,59.72,59.67,59.67,25028.20802133552,43.2462,43.2462,43.21,43.21,25028.208
2006-01-11 11:55:00,59.68,59.73,59.66,59.71,20514.924607652065,43.2172,43.2535,43.2028,43.239,20514.9246
2006-01-11 12:00:00,59.71,59.73,59.69,59.7,7795.671350907785,43.239,43.2535,43.2245,43.2317,7795.6714
2006-01-11 12:05:00,59.7,59.71,59.67,59.71,19899.476869422502,43.2317,43.239,43.21,43.239,19899.4769
2006-01-11 12:10:00,59.71,59.73,59.71,59.73,29951.789927172016,43.239,43.2535,43.239,43.2535,29951.7899
2006-01-11 12:15:00,59.72,59.74,59.71,59.72,8616.268335213868,43.2462,43.2607,43.239,43.2462,8616.2683
2006-01-11 12:20:00,59.72,59.78,59.72,59.77,5026.156528874756,43.2462,43.2897,43.2462,43.2824,5026.1565
2006-01-11 12:25:00,59.77,59.78,59.74,59.74,6769.925120525182,43.2824,43.2897,43.2607,43.2607,6769.9251
2006-01-11 12:30:00,59.75,59.76,59.73,59.74,4821.007282798236,43.2679,43.2752,43.2535,43.2607,4821.0073
2006-01-11 12:35:00,59.74,59.79,59.74,59.79,7898.245973946045,43.2607,43.2969,43.2607,43.2969,7898.246
2006-01-11 12:40:00,59.77,59.77,59.74,59.74,4615.858036721715,43.2824,43.2824,43.2607,43.2607,4615.858
2006-01-11 12:45:00,59.75,59.8,59.75,59.76,11078.059288132115,43.2679,43.3041,43.2679,43.2752,11078.0593
2006-01-11 12:50:00,59.77,59.81,59.73,59.8,7077.648989639963,43.2824,43.3114,43.2535,43.3041,7077.649
2006-01-11 12:55:00,59.8,59.81,59.77,59.77,3590.111806339112,43.3041,43.3114,43.2824,43.2824,3590.1118
2006-01-11 13:00:00,59.78,59.8,59.77,59.79,6154.47738229562,43.2897,43.3041,43.2824,43.2969,6154.4774
2006-01-11 13:05:00,59.78,59.8,59.73,59.74,8103.395220022566,43.2897,43.3041,43.2535,43.2607,8103.3952
2006-01-11 13:10:00,59.74,59.75,59.7,59.71,9026.566827366907,43.2607,43.2679,43.2317,43.239,9026.5668
2006-01-11 13:15:00,59.7,59.72,59.69,59.71,11590.932403323415,43.2317,43.2462,43.2245,43.239,11590.9324
2006-01-11 13:20:00,59.71,59.71,59.67,59.69,8205.969843060826,43.239,43.239,43.21,43.2245,8205.9698
2006-01-11 13:25:00,59.69,59.71,59.68,59.69,7487.947481793004,43.2245,43.239,43.2172,43.2245,7487.9475
2006-01-11 13:30:00,59.69,59.69,59.63,59.63,9847.163811672992,43.2245,43.2245,43.181,43.181,9847.1638
2006-01-11 13:35:00,59.63,59.67,59.63,59.66,17437.685916504255,43.181,43.21,43.181,43.2028,17437.6859
2006-01-11 13:40:00,59.65,59.66,59.63,59.64,19489.17837726946,43.1955,43.2028,43.181,43.1883,19489.1784
2006-01-11 13:45:00,59.65,59.66,59.63,59.64,15591.34270181557,43.1955,43.2028,43.181,43.1883,15591.3427
2006-01-11 13:50:00,59.65,59.65,59.47,59.47,33029.028618319826,43.1955,43.1955,43.0652,43.0652,33029.0286
2006-01-11 13:55:00,59.47,59.49,59.44,59.48,33439.32711047287,43.0652,43.0797,43.0435,43.0724,33439.3271
2006-01-11 14:00:00,59.49,59.49,59.43,59.46,24310.1856600677,43.0797,43.0797,43.0362,43.0579,24310.1857
2006-01-11 14:05:00,59.47,59.5,59.47,59.49,10565.186172940814,43.0652,43.0869,43.0652,43.0797,10565.1862
2006-01-11 14:10:00,59.5,59.52,59.5,59.52,9949.738434711251,43.0869,43.1014,43.0869,43.1014,9949.7384
2006-01-11 14:15:00,59.53,59.54,59.52,59.53,6359.626628372141,43.1086,43.1159,43.1014,43.1086,6359.6266
2006-01-11 14:20:00,59.53,59.56,59.51,59.55,10257.462303826032,43.1086,43.1304,43.0941,43.1231,10257.4623
2006-01-11 14:25:00,59.56,59.57,59.5,59.51,10257.462303826032,43.1304,43.1376,43.0869,43.0941,10257.4623
2006-01-11 14:30:00,59.51,59.52,59.48,59.5,9744.58918863473,43.0941,43.1014,43.0724,43.0869,9744.5892
2006-01-11 14:35:00,59.5,59.56,59.49,59.56,12821.82787978254,43.0869,43.1304,43.0797,43.1304,12821.8279
2006-01-11 14:40:00,59.56,59.57,59.53,59.53,12103.80551851472,43.1304,43.1376,43.1086,43.1086,12103.8055
2006-01-11 14:45:00,59.52,59.52,59.46,59.46,9744.58918863473,43.1014,43.1014,43.0579,43.0579,9744.5892
2006-01-11 14:50:00,59.46,59.5,59.45,59.5,8821.417581290389,43.0579,43.0869,43.0507,43.0869,8821.4176
2006-01-11 14:55:00,59.5,59.52,59.5,59.51,21438.09621499641,43.0869,43.1014,43.0869,43.0941,21438.0962
2006-01-11 15:00:00,59.51,59.55,59.51,59.54,10052.313057749512,43.0941,43.1231,43.0941,43.1159,10052.3131
2006-01-11 15:05:00,59.55,59.57,59.53,59.57,9026.566827366907,43.1231,43.1376,43.1086,43.1376,9026.5668
2006-01-11 15:10:00,59.58,59.58,59.54,59.55,7487.947481793004,43.1448,43.1448,43.1159,43.1231,7487.9475
2006-01-11 15:15:00,59.55,59.56,59.54,59.55,6667.350497486921,43.1231,43.1304,43.1159,43.1231,6667.3505
2006-01-11 15:20:00,59.55,59.58,59.55,59.58,13026.977125859064,43.1231,43.1448,43.1231,43.1448,13026.9771
2006-01-11 15:25:00,59.58,59.59,59.56,59.59,13847.574110165144,43.1448,43.1521,43.1304,43.1521,13847.5741
2006-01-11 15:30:00,59.59,59.61,59.57,59.61,24925.63339829726,43.1521,43.1666,43.1376,43.1666,24925.6334
2006-01-11 15:35:00,59.61,59.65,59.6,59.65,20412.349984613807,43.1666,43.1955,43.1593,43.1955,20412.35
2006-01-11 15:40:00,59.65,59.66,59.62,59.62,14052.723356241666,43.1955,43.2028,43.1738,43.1738,14052.7234
2006-01-11 15:45:00,59.62,59.62,59.52,59.52,22156.11857626423,43.1738,43.1738,43.1014,43.1014,22156.1186
2006-01-11 15:50:00,59.52,59.58,59.5,59.58,17847.984408657296,43.1014,43.1448,43.0869,43.1448,17847.9844
2006-01-11 15:55:00,59.57,59.62,59.57,59.58,23899.887167914658,43.1376,43.1738,43.1376,43.1448,23899.8872
2006-01-12 09:30:00,59.37,59.5,59.32,59.32,14463.021848394706,42.9928,43.0869,42.9566,42.9566,14463.0218
2006-01-12 09:35:00,59.34,59.39,59.23,59.24,7180.223612678223,42.971,43.0072,42.8914,42.8986,7180.2236
2006-01-12 09:40:00,59.26,59.27,59.18,59.19,8103.395220022566,42.9131,42.9203,42.8552,42.8624,8103.3952
2006-01-12 09:45:00,59.19,59.21,59.08,59.08,15591.34270181557,42.8624,42.8769,42.7828,42.7828,15591.3427
2006-01-12 09:50:00,59.06,59.07,58.88,59.05,30259.5137962868,42.7683,42.7755,42.6379,42.761,30259.5138
2006-01-12 09:55:00,59.05,59.06,59.01,59.01,13129.551748897322,42.761,42.7683,42.7321,42.7321,13129.5517
2006-01-12 10:00:00,59.0,59.02,58.98,59.01,13334.700994973842,42.7248,42.7393,42.7103,42.7321,13334.701
2006-01-12 10:05:00,59.02,59.05,59.01,59.03,6564.775874448661,42.7393,42.761,42.7321,42.7466,6564.7759
2006-01-12 10:10:00,59.03,59.08,59.03,59.06,7282.798235716484,42.7466,42.7828,42.7466,42.7683,7282.7982
2006-01-12 10:15:00,59.05,59.08,59.04,59.08,11385.783157246897,42.761,42.7828,42.7538,42.7828,11385.7832
2006-01-12 10:20:00,59.07,59.08,59.05,59.08,13129.551748897322,42.7755,42.7828,42.761,42.7828,13129.5517
2006-01-12 10:25:00,59.08,59.08,59.04,59.06,8821.417581290389,42.7828,42.7828,42.7538,42.7683,8821.4176
2006-01-12 10:30:00,59.07,59.07,59.01,59.03,8000.820596984306,42.7755,42.7755,42.7321,42.7466,8000.8206
2006-01-12 10:35:00,59.04,59.05,59.01,59.02,14463.021848394706,42.7538,42.761,42.7321,42.7393,14463.0218
2006-01-12 10:40:00,59.02,59.03,58.9,58.95,12924.402502820802,42.7393,42.7466,42.6524,42.6886,12924.4025
2006-01-12 10:45:00,58.95,58.99,58.95,58.99,6359.626628372141,42.6886,42.7176,42.6886,42.7176,6359.6266
2006-01-12 10:50:00,58.99,59.02,58.97,59.02,8308.544466099087,42.7176,42.7393,42.7031,42.7393,8308.5445
2006-01-12 10:55:00,59.01,59.02,58.93,58.96,10770.335419017334,42.7321,42.7393,42.6741,42.6959,10770.3354
2006-01-12 11:00:00,58.98,59.03,58.97,59.03,20617.49923069033,42.7103,42.7466,42.7031,42.7466,20617.4992
2006-01-12 11:05:00,59.03,59.03,59.0,59.02,5539.029644066058,42.7466,42.7466,42.7248,42.7393,5539.0296
2006-01-12 11:10:00,59.02,59.03,58.97,58.98,10257.462303826032,42.7393,42.7466,42.7031,42.7103,10257.4623
2006-01-12 11:15:00,58.96,59.07,58.96,59.05,11590.932403323415,42.6959,42.7755,42.6959,42.761,11590.9324
2006-01-12 11:20:00,59.05,59.08,59.05,59.07,4718.432659759975,42.761,42.7828,42.761,42.7755,4718.4327
2006-01-12 11:25:00,59.07,59.08,58.96,58.96,10565.186172940814,42.7755,42.7828,42.6959,42.6959,10565.1862
2006-01-12 11:30:00,58.95,58.98,58.93,58.98,2051.4924607652065,42.6886,42.7103,42.6741,42.7103,2051.4925
2006-01-12 11:35:00,58.98,58.99,58.97,58.99,3795.261052415632,42.7103,42.7176,42.7031,42.7176,3795.2611
2006-01-12 11:40:00,59.0,59.03,58.99,58.99,9026.566827366907,42.7248,42.7466,42.7176,42.7176,9026.5668
2006-01-12 11:45:00,59.0,59.02,59.0,59.0,3282.3879372243305,42.7248,42.7393,42.7248,42.7248,3282.3879
2006-01-12 11:50:00,59.02,59.02,58.96,58.96,3795.261052415632,42.7393,42.7393,42.6959,42.6959,3795.2611
2006-01-12 11:55:00,58.96,58.97,58.96,58.96,2051.4924607652065,42.6959,42.7031,42.6959,42.6959,2051.4925
2006-01-12 12:00:00,58.96,58.98,58.91,58.95,7590.522104831264,42.6959,42.7103,42.6597,42.6886,7590.5221
2006-01-12 12:05:00,58.96,58.98,58.95,58.98,4718.432659759975,42.6959,42.7103,42.6886,42.7103,4718.4327
2006-01-12 12:10:00,58.99,59.0,58.97,58.99,4615.858036721715,42.7176,42.7248,42.7031,42.7176,4615.858
2006-01-12 12:15:00,58.98,59.02,58.98,59.02,4821.007282798236,42.7103,42.7393,42.7103,42.7393,4821.0073
2006-01-12 12:20:00,59.02,59.07,59.01,59.07,3179.8133141860703,42.7393,42.7755,42.7321,42.7755,3179.8133
2006-01-12 12:25:00,59.06,59.06,58.99,59.05,7693.096727869524,42.7683,42.7683,42.7176,42.761,7693.0967
2006-01-12 12:30:00,59.04,59.08,59.03,59.08,9436.86531951995,42.7538,42.7828,42.7466,42.7828,9436.8653
2006-01-12 12:35:00,59.08,59.21,59.07,59.21,26464.25274387117,42.7828,42.8769,42.7755,42.8769,26464.2527
2006-01-12 12:40:00,59.21,59.23,59.21,59.21,11590.932403323415,42.8769,42.8914,42.8769,42.8769,11590.9324
2006-01-12 12:45:00,59.22,59.29,59.22,59.23,6359.626628372141,42.8841,42.9348,42.8841,42.8914,6359.6266
2006-01-12 12:50:00,59.23,59.23,59.21,59.22,6257.0520053338805,42.8914,42.8914,42.8769,42.8841,6257.052
2006-01-12 12:55:00,59.21,59.23,59.21,59.23,7487.947481793004,42.8769,42.8914,42.8769,42.8914,7487.9475
2006-01-12 13:00:00,59.23,59.23,59.2,59.2,10667.760795979077,42.8914,42.8914,42.8697,42.8697,10667.7608
2006-01-12 13:05:00,59.2,59.21,59.18,59.2,10052.313057749512,42.8697,42.8769,42.8552,42.8697,10052.3131
2006-01-12 13:10:00,59.19,59.2,59.17,59.17,6359.626628372141,42.8624,42.8697,42.8479,42.8479,6359.6266
2006-01-12 13:15:00,59.18,59.18,59.16,59.17,12719.25325674428,42.8552,42.8552,42.8407,42.8479,12719.2533
2006-01-12 13:20:00,59.17,59.18,59.17,59.18,8513.693712175607,42.8479,42.8552,42.8479,42.8552,8513.6937
2006-01-12 13:25:00,59.17,59.18,59.17,59.18,3795.261052415632,42.8479,42.8552,42.8479,42.8552,3795.2611
2006-01-12 13:30:00,59.17,59.18,59.17,59.18,5128.731151913016,42.8479,42.8552,42.8479,42.8552,5128.7312
2006-01-12 13:35:00,59.18,59.18,59.16,59.17,6564.775874448661,42.8552,42.8552,42.8407,42.8479,6564.7759
2006-01-12 13:40:00,59.17,59.18,59.16,59.17,8103.395220022566,42.8479,42.8552,42.8407,42.8479,8103.3952
2006-01-12 13:45:00,59.18,59.18,59.16,59.18,9334.29069648169,42.8552,42.8552,42.8407,42.8552,9334.2907
2006-01-12 13:50:00,59.18,59.18,59.17,59.17,13334.700994973842,42.8552,42.8552,42.8479,42.8479,13334.701
2006-01-12 13:55:00,59.18,59.18,59.12,59.16,8616.268335213868,42.8552,42.8552,42.8117,42.8407,8616.2683
2006-01-12 14:00:00,59.16,59.16,59.13,59.13,9231.71607344343,42.8407,42.8407,42.819,42.819,9231.7161
2006-01-12 14:05:00,59.13,59.15,59.08,59.15,11180.633911170376,42.819,42.8334,42.7828,42.8334,11180.6339
2006-01-12 14:10:00,59.15,59.15,59.11,59.11,13334.700994973842,42.8334,42.8334,42.8045,42.8045,13334.701
2006-01-12 14:15:00,59.1,59.15,59.09,59.13,9231.71607344343,42.7972,42.8334,42.79,42.819,9231.7161
2006-01-12 14:20:00,59.13,59.17,59.13,59.16,12514.10401066776,42.819,42.8479,42.819,42.8407,12514.104
2006-01-12 14:25:00,59.16,59.17,59.12,59.12,5744.178890142579,42.8407,42.8479,42.8117,42.8117,5744.1789
2006-01-12 14:30:00,59.11,59.13,59.06,59.12,11590.932403323415,42.8045,42.819,42.7683,42.8117,11590.9324
2006-01-12 14:35:00,59.12,59.13,59.12,59.13,5641.604267104318,42.8117,42.819,42.8117,42.819,5641.6043
2006-01-12 14:40:00,59.13,59.13,59.08,59.08,9026.566827366907,42.819,42.819,42.7828,42.7828,9026.5668
2006-01-12 14:45:00,59.1,59.11,59.06,59.1,9642.014565596472,42.7972,42.8045,42.7683,42.7972,9642.0146
2006-01-12 14:50:00,59.11,59.17,59.1,59.16,5231.305774951277,42.8045,42.8479,42.7972,42.8407,5231.3058
2006-01-12 14:55:00,59.16,59.18,59.12,59.13,9949.738434711251,42.8407,42.8552,42.8117,42.819,9949.7384
2006-01-12 15:00:00,59.13,59.17,59.13,59.17,11385.783157246897,42.819,42.8479,42.819,42.8479,11385.7832
2006-01-12 15:05:00,59.17,59.18,59.13,59.13,6769.925120525182,42.8479,42.8552,42.819,42.819,6769.9251
2006-01-12 15:10:00,59.13,59.19,59.13,59.19,7385.372858754744,42.819,42.8624,42.819,42.8624,7385.3729
2006-01-12 15:15:00,59.18,59.23,59.17,59.23,5641.604267104318,42.8552,42.8914,42.8479,42.8914,5641.6043
2006-01-12 15:20:00,59.23,59.23,59.18,59.2,17745.40978561904,42.8914,42.8914,42.8552,42.8697,17745.4098
2006-01-12 15:25:00,59.21,59.23,59.19,59.23,13026.977125859064,42.8769,42.8914,42.8624,42.8914,13026.9771
2006-01-12 15:30:00,59.22,59.28,59.22,59.28,10872.910042055595,42.8841,42.9276,42.8841,42.9276,10872.91
2006-01-12 15:35:00,59.28,59.37,59.28,59.36,13026.977125859064,42.9276,42.9928,42.9276,42.9855,13026.9771
2006-01-12 15:40:00,59.36,59.38,59.34,59.34,16104.215817006872,42.9855,43.0,42.971,42.971,16104.2158
2006-01-12 15:45:00,59.34,59.35,59.27,59.32,11796.081649399935,42.971,42.9783,42.9203,42.9566,11796.0816
2006-01-12 15:50:00,59.33,59.34,59.29,59.3,14257.872602318186,42.9638,42.971,42.9348,42.9421,14257.8726
2006-01-12 15:55:00,59.31,59.35,59.3,59.34,19694.327623345984,42.9493,42.9783,42.9421,42.971,19694.3276
2006-01-13 09:30:00,59.57,59.71,59.57,59.62,17540.260539542516,43.1376,43.239,43.1376,43.1738,17540.2605
2006-01-13 09:35:00,59.69,59.76,59.64,59.72,10257.462303826032,43.2245,43.2752,43.1883,43.2462,10257.4623
2006-01-13 09:40:00,59.72,59.72,59.55,59.61,3795.261052415632,43.2462,43.2462,43.1231,43.1666,3795.2611
2006-01-13 09:45:00,59.61,59.67,59.6,59.64,6359.626628372141,43.1666,43.21,43.1593,43.1883,6359.6266
2006-01-13 09:50:00,59.61,59.7,59.58,59.64,9129.14145040517,43.1666,43.2317,43.1448,43.1883,9129.1415
2006-01-13 09:55:00,59.63,59.72,59.59,59.62,5539.029644066058,43.181,43.2462,43.1521,43.1738,5539.0296
2006-01-13 10:00:00,59.63,59.7,59.63,59.66,5744.178890142579,43.181,43.2317,43.181,43.2028,5744.1789
2006-01-13 10:05:00,59.66,59.73,59.62,59.66,4308.134167606934,43.2028,43.2535,43.1738,43.2028,4308.1342
2006-01-13 10:10:00,59.66,59.71,59.62,59.62,8718.842958252128,43.2028,43.239,43.1738,43.1738,8718.843
2006-01-13 10:15:00,59.62,59.62,59.52,59.53,6462.201251410401,43.1738,43.1738,43.1014,43.1086,6462.2013
2006-01-13 10:20:00,59.52,59.64,59.52,59.63,4205.559544568673,43.1014,43.1883,43.1014,43.181,4205.5595
2006-01-13 10:25:00,59.63,59.69,59.62,59.69,6564.775874448661,43.181,43.2245,43.1738,43.2245,6564.7759
2006-01-13 10:30:00,59.68,59.71,59.68,59.7,5026.156528874756,43.2172,43.239,43.2172,43.2317,5026.1565
2006-01-13 10:35:00,59.7,59.71,59.66,59.67,6359.626628372141,43.2317,43.239,43.2028,43.21,6359.6266
2006-01-13 10:40:00,59.67,59.85,59.67,59.77,12514.10401066776,43.21,43.3404,43.21,43.2824,12514.104
2006-01-13 10:45:00,59.72,59.72,59.65,59.66,3897.8356754538927,43.2462,43.2462,43.1955,43.2028,3897.8357
2006-01-13 10:50:00,59.66,59.77,59.64,59.76,5231.305774951277,43.2028,43.2824,43.1883,43.2752,5231.3058
2006-01-13 10:55:00,59.74,59.81,59.74,59.79,4000.410298492153,43.2607,43.3114,43.2607,43.2969,4000.4103
2006-01-13 11:00:00,59.8,59.83,59.8,59.81,5436.455021027798,43.3041,43.3259,43.3041,43.3114,5436.455
2006-01-13 11:05:00,59.77,59.79,59.77,59.79,6975.074366601702,43.2824,43.2969,43.2824,43.2969,6975.0744
2006-01-13 11:10:00,59.79,59.82,59.79,59.81,6975.074366601702,43.2969,43.3186,43.2969,43.3114,6975.0744
2006-01-13 11:15:00,59.81,59.87,59.81,59.86,4308.134167606934,43.3114,43.3548,43.3114,43.3476,4308.1342
2006-01-13 11:20:00,59.86,59.86,59.82,59.82,6051.902759257359,43.3476,43.3476,43.3186,43.3186,6051.9028
2006-01-13 11:25:00,59.82,59.82,59.78,59.78,5231.305774951277,43.3186,43.3186,43.2897,43.2897,5231.3058
2006-01-13 11:30:00,59.78,59.82,59.78,59.82,4410.708790645194,43.2897,43.3186,43.2897,43.3186,4410.7088
2006-01-13 11:35:00,59.82,59.82,59.79,59.79,8205.969843060826,43.3186,43.3186,43.2969,43.2969,8205.9698
2006-01-13 11:40:00,59.79,59.79,59.71,59.71,7180.223612678223,43.2969,43.2969,43.239,43.239,7180.2236
2006-01-13 11:45:00,59.71,59.72,59.71,59.72,2461.790952918248,43.239,43.2462,43.239,43.2462,2461.791
2006-01-13 11:50:00,59.72,59.73,59.62,59.66,13026.977125859064,43.2462,43.2535,43.1738,43.2028,13026.9771
2006-01-13 11:55:00,59.68,59.68,59.63,59.65,1846.343214688686,43.2172,43.2172,43.181,43.1955,1846.3432
2006-01-13 12:00:00,59.67,59.69,59.64,59.69,3384.962560262591,43.21,43.2245,43.1883,43.2245,3384.9626
2006-01-13 12:05:00,59.65,59.66,59.59,59.62,6462.201251410401,43.1955,43.2028,43.1521,43.1738,6462.2013
2006-01-13 12:10:00,59.6,59.65,59.6,59.64,3179.8133141860703,43.1593,43.1955,43.1593,43.1883,3179.8133
2006-01-13 12:15:00,59.64,59.7,59.63,59.7,4410.708790645194,43.1883,43.2317,43.181,43.2317,4410.7088
2006-01-13 12:20:00,59.68,59.7,59.68,59.7,1025.7462303826032,43.2172,43.2317,43.2172,43.2317,1025.7462
2006-01-13 12:25:00,59.71,59.75,59.71,59.75,1538.6193455739049,43.239,43.2679,43.239,43.2679,1538.6193
2006-01-13 12:30:00,59.76,59.76,59.75,59.76,1641.1939686121652,43.2752,43.2752,43.2679,43.2752,1641.194
2006-01-13 12:35:00,59.77,59.77,59.72,59.75,3384.962560262591,43.2824,43.2824,43.2462,43.2679,3384.9626
2006-01-13 12:40:00,59.75,59.75,59.66,59.66,4923.581905836496,43.2679,43.2679,43.2028,43.2028,4923.5819
2006-01-13 12:45:00,59.66,59.66,59.54,59.55,5744.178890142579,43.2028,43.2028,43.1159,43.1231,5744.1789
2006-01-13 12:50:00,59.57,59.65,59.57,59.64,3282.3879372243305,43.1376,43.1955,43.1376,43.1883,3282.3879
2006-01-13 12:55:00,59.63,59.63,59.62,59.62,2564.365575956508,43.181,43.181,43.1738,43.1738,2564.3656
2006-01-13 13:00:00,59.62,59.65,59.62,59.63,4205.559544568673,43.1738,43.1955,43.1738,43.181,4205.5595
2006-01-13 13:05:00,59.63,59.66,59.62,59.66,2666.9401989947687,43.181,43.2028,43.1738,43.2028,2666.9402
2006-01-13 13:10:00,59.65,59.65,59.62,59.62,2359.216329879988,43.1955,43.1955,43.1738,43.1738,2359.2163
2006-01-13 13:15:00,59.62,59.62,59.58,59.59,820.5969843060826,43.1738,43.1738,43.1448,43.1521,820.597
2006-01-13 13:20:00,59.59,59.59,59.54,59.55,2051.4924607652065,43.1521,43.1521,43.1159,43.1231,2051.4925
2006-01-13 13:25:00,59.55,59.62,59.55,59.62,3487.537183300851,43.1231,43.1738,43.1231,43.1738,3487.5372
2006-01-13 13:30:00,59.62,59.62,59.59,59.6,2872.089445071289,43.1738,43.1738,43.1521,43.1593,2872.0894
2006-01-13 13:35:00,59.6,59.61,59.53,59.56,3282.3879372243305,43.1593,43.1666,43.1086,43.1304,3282.3879
2006-01-13 13:40:00,59.56,59.56,59.53,59.56,3384.962560262591,43.1304,43.1304,43.1086,43.1304,3384.9626
2006-01-13 13:45:00,59.57,59.61,59.56,59.6,4615.858036721715,43.1376,43.1666,43.1304,43.1593,4615.858
2006-01-13 13:50:00,59.61,59.62,59.58,59.62,2564.365575956508,43.1666,43.1738,43.1448,43.1738,2564.3656
2006-01-13 13:55:00,59.62,59.71,59.62,59.69,3897.8356754538927,43.1738,43.239,43.1738,43.2245,3897.8357
2006-01-13 14:00:00,59.68,59.73,59.68,59.72,4308.134167606934,43.2172,43.2535,43.2172,43.2462,4308.1342
2006-01-13 14:05:00,59.7,59.74,59.7,59.73,4308.134167606934,43.2317,43.2607,43.2317,43.2535,4308.1342
2006-01-13 14:10:00,59.73,59.73,59.66,59.68,7077.648989639963,43.2535,43.2535,43.2028,43.2172,7077.649
2006-01-13 14:15:00,59.7,59.73,59.68,59.73,2769.514822033029,43.2317,43.2535,43.2172,43.2535,2769.5148
2006-01-13 14:20:00,59.73,59.75,59.73,59.75,2154.067083803467,43.2535,43.2679,43.2535,43.2679,2154.0671
2006-01-13 14:25:00,59.75,59.79,59.75,59.75,8308.544466099087,43.2679,43.2969,43.2679,43.2679,8308.5445
2006-01-13 14:30:00,59.75,59.78,59.75,59.76,4513.283413683455,43.2679,43.2897,43.2679,43.2752,4513.2834
2006-01-13 14:35:00,59.77,59.81,59.76,59.81,7077.648989639963,43.2824,43.3114,43.2752,43.3114,7077.649
2006-01-13 14:40:00,59.81,59.86,59.79,59.84,6564.775874448661,43.3114,43.3476,43.2969,43.3331,6564.7759
2006-01-13 14:45:00,59.84,59.84,59.81,59.83,2974.6640681095496,43.3331,43.3331,43.3114,43.3259,2974.6641
2006-01-13 14:50:00,59.83,59.89,59.83,59.89,4000.410298492153,43.3259,43.3693,43.3259,43.3693,4000.4103
2006-01-13 14:55:00,59.9,59.9,59.86,59.88,3692.686429377372,43.3766,43.3766,43.3476,43.3621,3692.6864
2006-01-13 15:00:00,59.87,59.88,59.84,59.84,10052.313057749512,43.3548,43.3621,43.3331,43.3331,10052.3131
2006-01-13 15:05:00,59.84,59.84,59.8,59.81,4000.410298492153,43.3331,43.3331,43.3041,43.3114,4000.4103
2006-01-13 15:10:00,59.8,59.8,59.77,59.78,6564.775874448661,43.3041,43.3041,43.2824,43.2897,6564.7759
2006-01-13 15:15:00,59.77,59.77,59.74,59.77,4718.432659759975,43.2824,43.2824,43.2607,43.2824,4718.4327
2006-01-13 15:20:00,59.76,59.77,59.73,59.75,6257.0520053338805,43.2752,43.2824,43.2535,43.2679,6257.052
2006-01-13 15:25:00,59.75,59.81,59.74,59.78,10667.760795979077,43.2679,43.3114,43.2607,43.2897,10667.7608
2006-01-13 15:30:00,59.77,59.78,59.74,59.76,7693.096727869524,43.2824,43.2897,43.2607,43.2752,7693.0967
2006-01-13 15:35:00,59.76,59.77,59.74,59.76,12001.23089547646,43.2752,43.2824,43.2607,43.2752,12001.2309
2006-01-13 15:40:00,59.76,59.78,59.74,59.76,7385.372858754744,43.2752,43.2897,43.2607,43.2752,7385.3729
2006-01-13 15:45:00,59.75,59.81,59.75,59.79,17232.536670427737,43.2679,43.3114,43.2679,43.2969,17232.5367
2006-01-13 15:50:00,59.78,59.86,59.77,59.86,29746.64068109549,43.2897,43.3476,43.2824,43.3476,29746.6407
2006-01-13 15:55:00,59.86,59.91,59.85,59.89,20822.648476766848,43.3476,43.3838,43.3404,43.3693,20822.6485
2006-01-17 09:30:00,59.64,59.64,59.47,59.48,20412.349984613807,43.1883,43.1883,43.0652,43.0724,20412.35
2006-01-17 09:35:00,59.48,59.72,59.48,59.66,6667.350497486921,43.0724,43.2462,43.0724,43.2028,6667.3505
2006-01-17 09:40:00,59.62,59.7,59.53,59.6,6359.626628372141,43.1738,43.2317,43.1086,43.1593,6359.6266
2006-01-17 09:45:00,59.52,59.64,59.47,59.47,13129.551748897322,43.1014,43.1883,43.0652,43.0652,13129.5517
2006-01-17 09:50:00,59.39,59.55,59.39,59.54,7693.096727869524,43.0072,43.1231,43.0072,43.1159,7693.0967
2006-01-17 09:55:00,59.53,59.59,59.47,59.47,8513.693712175607,43.1086,43.1521,43.0652,43.0652,8513.6937
2006-01-17 10:00:00,59.5,59.52,59.42,59.47,8821.417581290389,43.0869,43.1014,43.029,43.0652,8821.4176
2006-01-17 10:05:00,59.46,59.49,59.43,59.48,5744.178890142579,43.0579,43.0797,43.0362,43.0724,5744.1789
2006-01-17 10:10:00,59.48,59.6,59.48,59.56,6564.775874448661,43.0724,43.1593,43.0724,43.1304,6564.7759
2006-01-17 10:15:00,59.55,59.55,59.47,59.48,8205.969843060826,43.1231,43.1231,43.0652,43.0724,8205.9698
2006-01-17 10:20:00,59.49,59.56,59.48,59.55,6667.350497486921,43.0797,43.1304,43.0724,43.1231,6667.3505
2006-01-17 10:25:00,59.57,59.58,59.55,59.58,8308.544466099087,43.1376,43.1448,43.1231,43.1448,8308.5445
2006-01-17 10:30:00,59.57,59.58,59.54,59.56,8616.268335213868,43.1376,43.1448,43.1159,43.1304,8616.2683
2006-01-17 10:35:00,59.55,59.58,59.54,59.56,6051.902759257359,43.1231,43.1448,43.1159,43.1304,6051.9028
2006-01-17 10:40:00,59.55,59.57,59.51,59.52,9744.58918863473,43.1231,43.1376,43.0941,43.1014,9744.5892
2006-01-17 10:45:00,59.49,59.5,59.47,59.47,10462.611549902556,43.0797,43.0869,43.0652,43.0652,10462.6115
2006-01-17 10:50:00,59.47,59.53,59.47,59.53,4821.007282798236,43.0652,43.1086,43.0652,43.1086,4821.0073
2006-01-17 10:55:00,59.53,59.55,59.52,59.55,5026.156528874756,43.1086,43.1231,43.1014,43.1231,5026.1565
2006-01-17 11:00:00,59.55,59.56,59.39,59.41,23797.3125448764,43.1231,43.1304,43.0072,43.0217,23797.3125
2006-01-17 11:05:00,59.41,59.41,59.24,59.25,35388.24494819981,43.0217,43.0217,42.8986,42.9059,35388.2449
2006-01-17 11:10:00,59.26,59.27,59.23,59.23,24412.76028310596,42.9131,42.9203,42.8914,42.8914,24412.7603
2006-01-17 11:15:00,59.23,59.28,59.23,59.27,12719.25325674428,42.8914,42.9276,42.8914,42.9203,12719.2533
2006-01-17 11:20:00,59.27,59.32,59.23,59.24,15181.044209662528,42.9203,42.9566,42.8914,42.8986,15181.0442
2006-01-17 11:25:00,59.24,59.25,59.23,59.24,6564.775874448661,42.8986,42.9059,42.8914,42.8986,6564.7759
2006-01-17 11:30:00,59.25,59.28,59.24,59.28,12103.80551851472,42.9059,42.9276,42.8986,42.9276,12103.8055
2006-01-17 11:35:00,59.28,59.3,59.27,59.29,7590.522104831264,42.9276,42.9421,42.9203,42.9348,7590.5221
2006-01-17 11:40:00,59.28,59.3,59.28,59.3,5231.305774951277,42.9276,42.9421,42.9276,42.9421,5231.3058
2006-01-17 11:45:00,59.3,59.32,59.29,59.29,7385.372858754744,42.9421,42.9566,42.9348,42.9348,7385.3729
2006-01-17 11:50:00,59.29,59.31,59.29,59.31,4718.432659759975,42.9348,42.9493,42.9348,42.9493,4718.4327
2006-01-17 11:55:00,59.31,59.32,59.28,59.28,9026.566827366907,42.9493,42.9566,42.9276,42.9276,9026.5668
2006-01-17 12:00:00,59.28,59.29,59.27,59.28,5231.305774951277,42.9276,42.9348,42.9203,42.9276,5231.3058
2006-01-17 12:05:00,59.28,59.28,59.24,59.24,8000.820596984306,42.9276,42.9276,42.8986,42.8986,8000.8206
2006-01-17 12:10:00,59.24,59.25,59.21,59.21,7898.245973946045,42.8986,42.9059,42.8769,42.8769,7898.246
2006-01-17 12:15:00,59.21,59.26,59.2,59.21,10360.036926864292,42.8769,42.9131,42.8697,42.8769,10360.0369
2006-01-17 12:20:00,59.22,59.25,59.2,59.24,12924.402502820802,42.8841,42.9059,42.8697,42.8986,12924.4025
2006-01-17 12:25:00,59.23,59.27,59.23,59.23,11385.783157246897,42.8914,42.9203,42.8914,42.8914,11385.7832
2006-01-17 12:30:00,59.23,59.29,59.21,59.28,11488.357780285158,42.8914,42.9348,42.8769,42.9276,11488.3578
2006-01-17 12:35:00,59.27,59.27,59.23,59.23,12924.402502820802,42.9203,42.9203,42.8914,42.8914,12924.4025
2006-01-17 12:40:00,59.24,59.25,59.23,59.24,5744.178890142579,42.8986,42.9059,42.8914,42.8986,5744.1789
2006-01-17 12:45:00,59.23,59.24,59.22,59.23,7590.522104831264,42.8914,42.8986,42.8841,42.8914,7590.5221
2006-01-17 12:50:00,59.23,59.23,59.21,59.22,17129.962047389476,42.8914,42.8914,42.8769,42.8841,17129.962
2006-01-17 12:55:00,59.22,59.24,59.22,59.24,7487.947481793004,42.8841,42.8986,42.8841,42.8986,7487.9475
2006-01-17 13:00:00,59.23,59.23,59.21,59.21,6769.925120525182,42.8914,42.8914,42.8769,42.8769,6769.9251
2006-01-17 13:05:00,59.22,59.23,59.18,59.2,15181.044209662528,42.8841,42.8914,42.8552,42.8697,15181.0442
2006-01-17 13:10:00,59.2,59.23,59.2,59.23,4821.007282798236,42.8697,42.8914,42.8697,42.8914,4821.0073
2006-01-17 13:15:00,59.23,59.23,59.23,59.23,8411.119089137346,42.8914,42.8914,42.8914,42.8914,8411.1191
2006-01-17 13:20:00,59.23,59.23,59.22,59.22,14873.320340547749,42.8914,42.8914,42.8841,42.8841,14873.3203
2006-01-17 13:25:00,59.22,59.24,59.22,59.24,1743.7685916504256,42.8841,42.8986,42.8841,42.8986,1743.7686
2006-01-17 13:30:00,59.24,59.28,59.24,59.25,6872.499743563442,42.8986,42.9276,42.8986,42.9059,6872.4997
2006-01-17 13:35:00,59.23,59.26,59.23,59.24,5128.731151913016,42.8914,42.9131,42.8914,42.8986,5128.7312
2006-01-17 13:40:00,59.23,59.26,59.23,59.26,2256.6417068417272,42.8914,42.9131,42.8914,42.9131,2256.6417
2006-01-17 13:45:00,59.26,59.27,59.23,59.23,5949.328136219099,42.9131,42.9203,42.8914,42.8914,5949.3281
2006-01-17 13:50:00,59.23,59.29,59.23,59.29,5641.604267104318,42.8914,42.9348,42.8914,42.9348,5641.6043
2006-01-17 13:55:00,59.28,59.4,59.28,59.38,7487.947481793004,42.9276,43.0145,42.9276,43.0,7487.9475
2006-01-17 14:00:00,59.39,59.46,59.39,59.44,7898.245973946045,43.0072,43.0579,43.0072,43.0435,7898.246
2006-01-17 14:05:00,59.41,59.42,59.41,59.41,1538.6193455739049,43.0217,43.029,43.0217,43.0217,1538.6193
2006-01-17 14:10:00,59.42,59.42,59.34,59.36,7795.671350907785,43.029,43.029,42.971,42.9855,7795.6714
2006-01-17 14:15:00,59.37,59.37,59.23,59.26,9847.163811672992,42.9928,42.9928,42.8914,42.9131,9847.1638
2006-01-17 14:20:00,59.26,59.27,59.25,59.27,3487.537183300851,42.9131,42.9203,42.9059,42.9203,3487.5372
2006-01-17 14:25:00,59.26,59.26,59.23,59.24,5231.305774951277,42.9131,42.9131,42.8914,42.8986,5231.3058
2006-01-17 14:30:00,59.25,59.3,59.25,59.28,6975.074366601702,42.9059,42.9421,42.9059,42.9276,6975.0744
2006-01-17 14:35:00,59.26,59.26,59.24,59.25,3795.261052415632,42.9131,42.9131,42.8986,42.9059,3795.2611
2006-01-17 14:40:00,59.25,59.26,59.2,59.21,5231.305774951277,42.9059,42.9131,42.8697,42.8769,5231.3058
2006-01-17 14:45:00,59.21,59.21,59.18,59.19,6667.350497486921,42.8769,42.8769,42.8552,42.8624,6667.3505
2006-01-17 14:50:00,59.2,59.22,59.2,59.2,6462.201251410401,42.8697,42.8841,42.8697,42.8697,6462.2013
2006-01-17 14:55:00,59.21,59.28,59.21,59.28,16514.514309159913,42.8769,42.9276,42.8769,42.9276,16514.5143
2006-01-17 15:00:00,59.27,59.31,59.27,59.3,6872.499743563442,42.9203,42.9493,42.9203,42.9421,6872.4997
2006-01-17 15:05:00,59.3,59.34,59.3,59.34,9949.738434711251,42.9421,42.971,42.9421,42.971,9949.7384
2006-01-17 15:10:00,59.34,59.35,59.32,59.33,7898.245973946045,42.971,42.9783,42.9566,42.9638,7898.246
2006-01-17 15:15:00,59.33,59.37,59.33,59.37,6051.902759257359,42.9638,42.9928,42.9638,42.9928,6051.9028
2006-01-17 15:20:00,59.37,59.41,59.37,59.41,6769.925120525182,42.9928,43.0217,42.9928,43.0217,6769.9251
2006-01-17 15:25:00,59.41,59.42,59.39,59.4,5641.604267104318,43.0217,43.029,43.0072,43.0145,5641.6043
2006-01-17 15:30:00,59.41,59.41,59.37,59.37,10975.484665093856,43.0217,43.0217,42.9928,42.9928,10975.4847
2006-01-17 15:35:00,59.37,59.37,59.27,59.27,13334.700994973842,42.9928,42.9928,42.9203,42.9203,13334.701
2006-01-17 15:40:00,59.25,59.29,59.25,59.28,14257.872602318186,42.9059,42.9348,42.9059,42.9276,14257.8726
2006-01-17 15:45:00,59.28,59.3,59.27,59.3,14668.171094471229,42.9276,42.9421,42.9203,42.9421,14668.1711
2006-01-17 15:50:00,59.3,59.32,59.3,59.3,18053.13365473381,42.9421,42.9566,42.9421,42.9421,18053.1337
2006-01-17 15:55:00,59.3,59.31,59.28,59.31,23694.737921838136,42.9421,42.9493,42.9276,42.9493,23694.7379
2006-01-18 09:30:00,59.08,59.42,59.08,59.36,22874.14093753205,42.7828,43.029,42.7828,42.9855,22874.1409
2006-01-18 09:35:00,59.36,59.42,59.21,59.26,5333.880397989537,42.9855,43.029,42.8769,42.9131,5333.8804
2006-01-18 09:40:00,59.29,59.46,59.28,59.43,9539.43994255821,42.9348,43.0579,42.9276,43.0362,9539.4399
2006-01-18 09:45:00,59.38,59.38,59.25,59.27,21643.24546107293,43.0,43.0,42.9059,42.9203,21643.2455
2006-01-18 09:50:00,59.26,59.27,59.19,59.21,17027.387424351215,42.9131,42.9203,42.8624,42.8769,17027.3874
2006-01-18 09:55:00,59.22,59.24,59.19,59.22,7180.223612678223,42.8841,42.8986,42.8624,42.8841,7180.2236
2006-01-18 10:00:00,59.25,59.25,59.13,59.18,9744.58918863473,42.9059,42.9059,42.819,42.8552,9744.5892
2006-01-18 10:05:00,59.18,59.18,59.11,59.11,8000.820596984306,42.8552,42.8552,42.8045,42.8045,8000.8206
2006-01-18 10:10:00,59.08,59.21,59.08,59.21,7898.245973946045,42.7828,42.8769,42.7828,42.8769,7898.246
2006-01-18 10:15:00,59.22,59.22,59.18,59.19,8513.693712175607,42.8841,42.8841,42.8552,42.8624,8513.6937
2006-01-18 10:20:00,59.16,59.36,59.16,59.32,9026.566827366907,42.8407,42.9855,42.8407,42.9566,9026.5668
2006-01-18 10:25:00,59.33,59.37,59.27,59.27,7180.223612678223,42.9638,42.9928,42.9203,42.9203,7180.2236
2006-01-18 10:30:00,59.26,59.3,59.24,59.27,12719.25325674428,42.9131,42.9421,42.8986,42.9203,12719.2533
2006-01-18 10:35:00,59.25,59.25,59.18,59.18,10975.484665093856,42.9059,42.9059,42.8552,42.8552,10975.4847
2006-01-18 10:40:00,59.19,59.34,59.19,59.32,69648.16904297877,42.8624,42.971,42.8624,42.9566,69648.169
2006-01-18 10:45:00,59.32,59.33,59.27,59.28,22156.11857626423,42.9566,42.9638,42.9203,42.9276,22156.1186
2006-01-18 10:50:00,59.29,59.31,59.27,59.29,14668.171094471229,42.9348,42.9493,42.9203,42.9348,14668.1711
2006-01-18 10:55:00,59.29,59.3,59.27,59.3,10360.036926864292,42.9348,42.9421,42.9203,42.9421,10360.0369
2006-01-18 11:00:00,59.31,59.31,59.28,59.29,15181.044209662528,42.9493,42.9493,42.9276,42.9348,15181.0442
2006-01-18 11:05:00,59.29,59.3,59.27,59.27,12206.38014155298,42.9348,42.9421,42.9203,42.9203,12206.3801
2006-01-18 11:10:00,59.27,59.29,59.26,59.26,20822.648476766848,42.9203,42.9348,42.9131,42.9131,20822.6485
2006-01-18 11:15:00,59.26,59.26,59.23,59.26,13026.977125859064,42.9131,42.9131,42.8914,42.9131,13026.9771
2006-01-18 11:20:00,59.27,59.33,59.27,59.33,7282.798235716484,42.9203,42.9638,42.9203,42.9638,7282.7982
2006-01-18 11:25:00,59.32,59.33,59.25,59.25,8616.268335213868,42.9566,42.9638,42.9059,42.9059,8616.2683
2006-01-18 11:30:00,59.23,59.24,59.15,59.15,15078.46958662427,42.8914,42.8986,42.8334,42.8334,15078.4696
2006-01-18 11:35:00,59.13,59.14,59.08,59.14,14565.596471432968,42.819,42.8262,42.7828,42.8262,14565.5965
2006-01-18 11:40:00,59.13,59.14,59.12,59.12,7180.223612678223,42.819,42.8262,42.8117,42.8117,7180.2236
2006-01-18 11:45:00,59.13,59.14,59.09,59.1,12103.80551851472,42.819,42.8262,42.79,42.7972,12103.8055
2006-01-18 11:50:00,59.09,59.09,58.99,59.0,13642.424864088624,42.79,42.79,42.7176,42.7248,13642.4249
2006-01-18 11:55:00,59.03,59.05,58.98,59.01,9436.86531951995,42.7466,42.761,42.7103,42.7321,9436.8653
2006-01-18 12:00:00,59.01,59.12,59.01,59.03,11590.932403323415,42.7321,42.8117,42.7321,42.7466,11590.9324
2006-01-18 12:05:00,59.04,59.08,59.03,59.07,5333.880397989537,42.7538,42.7828,42.7466,42.7755,5333.8804
2006-01-18 12:10:00,59.06,59.08,58.98,59.02,6257.0520053338805,42.7683,42.7828,42.7103,42.7393,6257.052
2006-01-18 12:15:00,59.02,59.02,58.98,59.02,4205.559544568673,42.7393,42.7393,42.7103,42.7393,4205.5595
2006-01-18 12:20:00,59.03,59.06,59.02,59.04,2769.514822033029,42.7466,42.7683,42.7393,42.7538,2769.5148
2006-01-18 12:25:00,59.02,59.02,58.99,58.99,4923.581905836496,42.7393,42.7393,42.7176,42.7176,4923.5819
2006-01-18 12:30:00,59.0,59.02,58.99,59.01,2666.9401989947687,42.7248,42.7393,42.7176,42.7321,2666.9402
2006-01-18 12:35:00,59.02,59.03,59.0,59.0,6975.074366601702,42.7393,42.7466,42.7248,42.7248,6975.0744
2006-01-18 12:40:00,59.0,59.02,59.0,59.0,6564.775874448661,42.7248,42.7393,42.7248,42.7248,6564.7759
2006-01-18 12:45:00,59.0,59.01,58.99,59.0,3692.686429377372,42.7248,42.7321,42.7176,42.7248,3692.6864
2006-01-18 12:50:00,58.99,59.0,58.98,58.98,6462.201251410401,42.7176,42.7248,42.7103,42.7103,6462.2013
2006-01-18 12:55:00,58.98,58.99,58.97,58.98,5128.731151913016,42.7103,42.7176,42.7031,42.7103,5128.7312
2006-01-18 13:00:00,58.98,59.06,58.98,59.05,14770.745717509488,42.7103,42.7683,42.7103,42.761,14770.7457
2006-01-18 13:05:00,59.05,59.06,59.02,59.02,7077.648989639963,42.761,42.7683,42.7393,42.7393,7077.649
2006-01-18 13:10:00,59.02,59.05,59.0,59.05,13847.574110165144,42.7393,42.761,42.7248,42.761,13847.5741
2006-01-18 13:15:00,59.06,59.06,59.0,59.0,8103.395220022566,42.7683,42.7683,42.7248,42.7248,8103.3952
2006-01-18 13:20:00,59.01,59.01,58.92,58.93,21950.969330187712,42.7321,42.7321,42.6669,42.6741,21950.9693
2006-01-18 13:25:00,58.93,58.93,58.91,58.91,9847.163811672992,42.6741,42.6741,42.6597,42.6597,9847.1638
2006-01-18 13:30:00,58.91,58.91,58.85,58.86,9642.014565596472,42.6597,42.6597,42.6162,42.6234,9642.0146
2006-01-18 13:35:00,58.86,58.95,58.85,58.95,10052.313057749512,42.6234,42.6886,42.6162,42.6886,10052.3131
2006-01-18 13:40:00,58.95,59.05,58.95,59.04,5026.156528874756,42.6886,42.761,42.6886,42.7538,5026.1565
2006-01-18 13:45:00,59.05,59.1,59.04,59.1,6975.074366601702,42.761,42.7972,42.7538,42.7972,6975.0744
2006-01-18 13:50:00,59.08,59.09,59.08,59.09,3487.537183300851,42.7828,42.79,42.7828,42.79,3487.5372
2006-01-18 13:55:00,59.08,59.1,59.07,59.08,4205.559544568673,42.7828,42.7972,42.7755,42.7828,4205.5595
2006-01-18 14:00:00,59.08,59.18,59.05,59.17,10667.760795979077,42.7828,42.8552,42.761,42.8479,10667.7608
2006-01-18 14:05:00,59.2,59.3,59.18,59.3,9231.71607344343,42.8697,42.9421,42.8552,42.9421,9231.7161
2006-01-18 14:10:00,59.28,59.3,59.28,59.29,3384.962560262591,42.9276,42.9421,42.9276,42.9348,3384.9626
2006-01-18 14:15:00,59.29,59.37,59.29,59.33,21130.372345881628,42.9348,42.9928,42.9348,42.9638,21130.3723
2006-01-18 14:20:00,59.33,59.33,59.18,59.19,12001.23089547646,42.9638,42.9638,42.8552,42.8624,12001.2309
2006-01-18 14:25:00,59.18,59.2,59.14,59.19,12411.5293876295,42.8552,42.8697,42.8262,42.8624,12411.5294
2006-01-18 14:30:00,59.19,59.26,59.19,59.22,14873.320340547749,42.8624,42.9131,42.8624,42.8841,14873.3203
2006-01-18 14:35:00,59.22,59.25,59.2,59.21,10360.036926864292,42.8841,42.9059,42.8697,42.8769,10360.0369
2006-01-18 14:40:00,59.23,59.23,59.18,59.18,10052.313057749512,42.8914,42.8914,42.8552,42.8552,10052.3131
2006-01-18 14:45:00,59.17,59.18,59.13,59.13,8513.693712175607,42.8479,42.8552,42.819,42.819,8513.6937
2006-01-18 14:50:00,59.13,59.13,59.01,59.02,17847.984408657296,42.819,42.819,42.7321,42.7393,17847.9844
2006-01-18 14:55:00,59.02,59.07,59.02,59.05,16001.641193968611,42.7393,42.7755,42.7393,42.761,16001.6412
2006-01-18 15:00:00,59.05,59.07,59.04,59.05,9334.29069648169,42.761,42.7755,42.7538,42.761,9334.2907
2006-01-18 15:05:00,59.05,59.16,59.03,59.16,10770.335419017334,42.761,42.8407,42.7466,42.8407,10770.3354
2006-01-18 15:10:00,59.15,59.26,59.15,59.24,9334.29069648169,42.8334,42.9131,42.8334,42.8986,9334.2907
2006-01-18 15:15:00,59.23,59.25,59.2,59.2,9744.58918863473,42.8914,42.9059,42.8697,42.8697,9744.5892
2006-01-18 15:20:00,59.2,59.23,59.18,59.23,6872.499743563442,42.8697,42.8914,42.8552,42.8914,6872.4997
2006-01-18 15:25:00,59.23,59.33,59.23,59.28,23284.43942968509,42.8914,42.9638,42.8914,42.9276,23284.4394
2006-01-18 15:30:00,59.29,59.3,59.27,59.28,20720.073853728587,42.9348,42.9421,42.9203,42.9276,20720.0739
2006-01-18 15:35:00,59.28,59.29,59.26,59.28,17335.111293465994,42.9276,42.9348,42.9131,42.9276,17335.1113
2006-01-18 15:40:00,59.27,59.28,59.23,59.27,21540.670838034668,42.9203,42.9276,42.8914,42.9203,21540.6708
2006-01-18 15:45:00,59.27,59.33,59.27,59.3,22156.11857626423,42.9203,42.9638,42.9203,42.9421,22156.1186
2006-01-18 15:50:00,59.31,59.32,59.27,59.27,20104.626115499024,42.9493,42.9566,42.9203,42.9203,20104.6261
2006-01-18 15:55:00,59.27,59.29,59.24,59.29,22874.14093753205,42.9203,42.9348,42.8986,42.9348,22874.1409
2006-01-19 09:30:00,59.28,59.29,58.98,59.19,22771.5663144938,42.9276,42.9348,42.7103,42.8624,22771.5663
2006-01-19 09:35:00,59.13,59.13,59.03,59.05,4923.581905836496,42.819,42.819,42.7466,42.761,4923.5819
2006-01-19 09:40:00,59.06,59.08,58.88,58.89,9436.86531951995,42.7683,42.7828,42.6379,42.6452,9436.8653
2006-01-19 09:45:00,58.91,58.91,58.82,58.83,26874.551236024206,42.6597,42.6597,42.5945,42.6017,26874.5512
2006-01-19 09:50:00,58.83,58.84,58.79,58.81,15488.76807877731,42.6017,42.609,42.5728,42.5872,15488.7681
2006-01-19 09:55:00,58.8,58.81,58.79,58.81,6975.074366601702,42.58,42.5872,42.5728,42.5872,6975.0744
2006-01-19 10:00:00,58.81,58.94,58.81,58.93,16822.238178274692,42.5872,42.6814,42.5872,42.6741,16822.2382
2006-01-19 10:05:00,58.93,58.97,58.92,58.97,7487.947481793004,42.6741,42.7031,42.6669,42.7031,7487.9475
2006-01-19 10:10:00,58.96,58.98,58.94,58.95,6257.0520053338805,42.6959,42.7103,42.6814,42.6886,6257.052
2006-01-19 10:15:00,58.95,58.98,58.91,58.93,10052.313057749512,42.6886,42.7103,42.6597,42.6741,10052.3131
2006-01-19 10:20:00,58.92,58.93,58.9,58.91,11488.357780285158,42.6669,42.6741,42.6524,42.6597,11488.3578
2006-01-19 10:25:00,58.91,58.98,58.91,58.94,10770.335419017334,42.6597,42.7103,42.6597,42.6814,10770.3354
2006-01-19 10:30:00,58.94,58.97,58.91,58.91,11078.059288132115,42.6814,42.7031,42.6597,42.6597,11078.0593
2006-01-19 10:35:00,58.91,58.93,58.87,58.87,10154.887680787771,42.6597,42.6741,42.6307,42.6307,10154.8877
2006-01-19 10:40:00,58.87,58.93,58.85,58.93,8821.417581290389,42.6307,42.6741,42.6162,42.6741,8821.4176
2006-01-19 10:45:00,58.92,58.95,58.86,58.94,5641.604267104318,42.6669,42.6886,42.6234,42.6814,5641.6043
2006-01-19 10:50:00,58.94,58.94,58.89,58.89,11590.932403323415,42.6814,42.6814,42.6452,42.6452,11590.9324
2006-01-19 10:55:00,58.89,58.89,58.8,58.84,4102.984921530413,42.6452,42.6452,42.58,42.609,4102.9849
2006-01-19 11:00:00,58.83,58.88,58.83,58.88,6462.201251410401,42.6017,42.6379,42.6017,42.6379,6462.2013
2006-01-19 11:05:00,58.88,58.96,58.88,58.89,5539.029644066058,42.6379,42.6959,42.6379,42.6452,5539.0296
2006-01-19 11:10:00,58.89,58.91,58.81,58.81,5744.178890142579,42.6452,42.6597,42.5872,42.5872,5744.1789
2006-01-19 11:15:00,58.8,58.8,58.76,58.77,9744.58918863473,42.58,42.58,42.551,42.5583,9744.5892
2006-01-19 11:20:00,58.76,58.76,58.66,58.66,6154.47738229562,42.551,42.551,42.4786,42.4786,6154.4774
2006-01-19 11:25:00,58.67,58.73,58.65,58.72,68417.27356651964,42.4859,42.5293,42.4714,42.5221,68417.2736
2006-01-19 11:30:00,58.7,58.7,58.59,58.63,9642.014565596472,42.5076,42.5076,42.4279,42.4569,9642.0146
2006-01-19 11:35:00,58.63,58.65,58.59,58.65,61442.19919991794,42.4569,42.4714,42.4279,42.4714,61442.1992
2006-01-19 11:40:00,58.64,58.68,58.64,58.66,11180.633911170376,42.4641,42.4931,42.4641,42.4786,11180.6339
2006-01-19 11:45:00,58.65,58.67,58.64,58.67,11796.081649399935,42.4714,42.4859,42.4641,42.4859,11796.0816
2006-01-19 11:50:00,58.67,58.8,58.67,58.8,7077.648989639963,42.4859,42.58,42.4859,42.58,7077.649
2006-01-19 11:55:00,58.8,58.81,58.76,58.76,9026.566827366907,42.58,42.5872,42.551,42.551,9026.5668
2006-01-19 12:00:00,58.76,58.9,58.68,58.9,17232.536670427737,42.551,42.6524,42.4931,42.6524,17232.5367
2006-01-19 12:05:00,58.86,58.87,58.84,58.84,5641.604267104318,42.6234,42.6307,42.609,42.609,5641.6043
2006-01-19 12:10:00,58.84,58.85,58.78,58.8,6257.0520053338805,42.609,42.6162,42.5655,42.58,6257.052
2006-01-19 12:15:00,58.8,58.82,58.77,58.81,13026.977125859064,42.58,42.5945,42.5583,42.5872,13026.9771
2006-01-19 12:20:00,58.82,58.84,58.78,58.84,6872.499743563442,42.5945,42.609,42.5655,42.609,6872.4997
2006-01-19 12:25:00,58.84,58.84,58.82,58.84,7693.096727869524,42.609,42.609,42.5945,42.609,7693.0967
2006-01-19 12:30:00,58.84,58.85,58.81,58.85,10257.462303826032,42.609,42.6162,42.5872,42.6162,10257.4623
2006-01-19 12:35:00,58.87,58.88,58.85,58.87,3795.261052415632,42.6307,42.6379,42.6162,42.6307,3795.2611
2006-01-19 12:40:00,58.88,58.89,58.86,58.86,2051.4924607652065,42.6379,42.6452,42.6234,42.6234,2051.4925
2006-01-19 12:45:00,58.87,58.87,58.85,58.86,4821.007282798236,42.6307,42.6307,42.6162,42.6234,4821.0073
2006-01-19 12:50:00,58.87,58.88,58.84,58.86,7180.223612678223,42.6307,42.6379,42.609,42.6234,7180.2236
2006-01-19 12:55:00,58.86,58.87,58.84,58.87,7693.096727869524,42.6234,42.6307,42.609,42.6307,7693.0967
2006-01-19 13:00:00,58.87,58.91,58.85,58.89,12001.23089547646,42.6307,42.6597,42.6162,42.6452,12001.2309
2006-01-19 13:05:00,58.9,59.06,58.9,59.06,15488.76807877731,42.6524,42.7683,42.6524,42.7683,15488.7681
2006-01-19 13:10:00,59.06,59.06,58.98,58.99,34567.64796389373,42.7683,42.7683,42.7103,42.7176,34567.648
2006-01-19 13:15:00,58.98,59.01,58.96,59.01,10872.910042055595,42.7103,42.7321,42.6959,42.7321,10872.91
2006-01-19 13:20:00,59.02,59.06,58.98,59.06,14873.320340547749,42.7393,42.7683,42.7103,42.7683,14873.3203
2006-01-19 13:25:00,59.06,59.06,59.01,59.06,10052.313057749512,42.7683,42.7683,42.7321,42.7683,10052.3131
2006-01-19 13:30:00,59.08,59.08,59.06,59.07,8616.268335213868,42.7828,42.7828,42.7683,42.7755,8616.2683
2006-01-19 13:35:00,59.07,59.1,59.05,59.06,16001.641193968611,42.7755,42.7972,42.761,42.7683,16001.6412
2006-01-19 13:40:00,59.07,59.14,59.03,59.03,17950.559031695557,42.7755,42.8262,42.7466,42.7466,17950.559
2006-01-19 13:45:00,59.03,59.13,59.03,59.13,8308.544466099087,42.7466,42.819,42.7466,42.819,8308.5445
2006-01-19 13:50:00,59.14,59.14,59.08,59.1,19078.87988511642,42.8262,42.8262,42.7828,42.7972,19078.8799
2006-01-19 13:55:00,59.09,59.13,59.09,59.12,14668.171094471229,42.79,42.819,42.79,42.8117,14668.1711
2006-01-19 14:00:00,59.12,59.17,59.11,59.17,25130.78264437378,42.8117,42.8479,42.8045,42.8479,25130.7826
2006-01-19 14:05:00,59.18,59.18,59.12,59.13,55492.87106369884,42.8552,42.8552,42.8117,42.819,55492.8711
2006-01-19 14:10:00,59.13,59.18,59.13,59.14,5641.604267104318,42.819,42.8552,42.819,42.8262,5641.6043
2006-01-19 14:15:00,59.14,59.2,59.14,59.17,7590.522104831264,42.8262,42.8697,42.8262,42.8479,7590.5221
2006-01-19 14:20:00,59.17,59.17,59.12,59.16,11590.932403323415,42.8479,42.8479,42.8117,42.8407,11590.9324
2006-01-19 14:25:00,59.14,59.15,59.13,59.14,14052.723356241666,42.8262,42.8334,42.819,42.8262,14052.7234
2006-01-19 14:30:00,59.14,59.16,59.12,59.14,43799.36403733716,42.8262,42.8407,42.8117,42.8262,43799.364
2006-01-19 14:35:00,59.14,59.19,59.14,59.15,9847.163811672992,42.8262,42.8624,42.8262,42.8334,9847.1638
2006-01-19 14:40:00,59.14,59.16,59.1,59.14,6359.626628372141,42.8262,42.8407,42.7972,42.8262,6359.6266
2006-01-19 14:45:00,59.14,59.14,59.09,59.09,4410.708790645194,42.8262,42.8262,42.79,42.79,4410.7088
2006-01-19 14:50:00,59.08,59.09,59.07,59.07,6667.350497486921,42.7828,42.79,42.7755,42.7755,6667.3505
2006-01-19 14:55:00,59.07,59.12,59.06,59.06,10667.760795979077,42.7755,42.8117,42.7683,42.7683,10667.7608
2006-01-19 15:00:00,59.06,59.06,59.04,59.04,8513.693712175607,42.7683,42.7683,42.7538,42.7538,8513.6937
2006-01-19 15:05:00,59.03,59.03,58.92,58.92,8103.395220022566,42.7466,42.7466,42.6669,42.6669,8103.3952
2006-01-19 15:10:00,58.91,58.91,58.88,58.89,14360.447225356444,42.6597,42.6597,42.6379,42.6452,14360.4472
2006-01-19 15:15:00,58.89,58.92,58.86,58.92,9744.58918863473,42.6452,42.6669,42.6234,42.6669,9744.5892
2006-01-19 15:20:00,58.87,58.91,58.87,58.9,11078.059288132115,42.6307,42.6597,42.6307,42.6524,11078.0593
2006-01-19 15:25:00,58.89,58.93,58.89,58.93,9334.29069648169,42.6452,42.6741,42.6452,42.6741,9334.2907
2006-01-19 15:30:00,58.93,58.94,58.91,58.93,7693.096727869524,42.6741,42.6814,42.6597,42.6741,7693.0967
2006-01-19 15:35:00,58.94,58.98,58.94,58.97,7077.648989639963,42.6814,42.7103,42.6814,42.7031,7077.649
2006-01-19 15:40:00,58.97,59.0,58.96,58.98,9231.71607344343,42.7031,42.7248,42.6959,42.7103,9231.7161
2006-01-19 15:45:00,58.98,58.98,58.93,58.94,10462.611549902556,42.7103,42.7103,42.6741,42.6814,10462.6115
2006-01-19 15:50:00,58.94,58.98,58.93,58.97,11488.357780285158,42.6814,42.7103,42.6741,42.7031,11488.3578
2006-01-19 15:55:00,58.96,58.96,58.92,58.92,27489.99897425377,42.6959,42.6959,42.6669,42.6669,27489.999
2006-01-20 09:30:00,58.72,58.72,58.72,58.72,67391.52733613703,42.5221,42.5221,42.5221,42.5221,67391.5273
2006-01-20 09:35:00,58.67,58.79,58.63,58.79,8308.544466099087,42.4859,42.5728,42.4569,42.5728,8308.5445
2006-01-20 09:40:00,58.78,58.78,58.69,58.69,8205.969843060826,42.5655,42.5655,42.5003,42.5003,8205.9698
2006-01-20 09:45:00,58.64,58.66,58.32,58.34,40414.40147707457,42.4641,42.4786,42.2324,42.2469,40414.4015
2006-01-20 09:50:00,58.35,58.52,58.35,58.44,16104.215817006872,42.2541,42.3772,42.2541,42.3193,16104.2158
2006-01-20 09:55:00,58.44,58.48,58.41,58.46,12308.95476459124,42.3193,42.3483,42.2976,42.3338,12308.9548
2006-01-20 10:00:00,58.47,58.47,58.44,58.46,7795.671350907785,42.341,42.341,42.3193,42.3338,7795.6714
2006-01-20 10:05:00,58.46,58.55,58.46,58.52,10360.036926864292,42.3338,42.399,42.3338,42.3772,10360.0369
2006-01-20 10:10:00,58.52,58.54,58.45,58.45,8616.268335213868,42.3772,42.3917,42.3265,42.3265,8616.2683
2006-01-20 10:15:00,58.46,58.48,58.46,58.46,7590.522104831264,42.3338,42.3483,42.3338,42.3338,7590.5221
2006-01-20 10:20:00,58.46,58.47,58.42,58.45,13539.850241050364,42.3338,42.341,42.3048,42.3265,13539.8502
2006-01-20 10:25:00,58.45,58.46,58.42,58.42,8205.969843060826,42.3265,42.3338,42.3048,42.3048,8205.9698
2006-01-20 10:30:00,58.41,58.42,58.32,58.33,16719.663555236435,42.2976,42.3048,42.2324,42.2396,16719.6636
2006-01-20 10:35:00,58.33,58.38,58.33,58.37,7180.223612678223,42.2396,42.2759,42.2396,42.2686,7180.2236
2006-01-20 10:40:00,58.37,58.39,58.34,58.34,7282.798235716484,42.2686,42.2831,42.2469,42.2469,7282.7982
2006-01-20 10:45:00,58.34,58.34,58.28,58.31,7282.798235716484,42.2469,42.2469,42.2034,42.2252,7282.7982
2006-01-20 10:50:00,58.3,58.31,58.07,58.12,17847.984408657296,42.2179,42.2252,42.0514,42.0876,17847.9844
2006-01-20 10:55:00,58.13,58.14,58.1,58.1,10154.887680787771,42.0948,42.1021,42.0731,42.0731,10154.8877
2006-01-20 11:00:00,58.1,58.1,57.95,57.98,28823.469073751152,42.0731,42.0731,41.9645,41.9862,28823.4691
2006-01-20 11:05:00,57.98,57.98,57.91,57.95,12924.402502820802,41.9862,41.9862,41.9355,41.9645,12924.4025
2006-01-20 11:10:00,57.94,57.96,57.91,57.93,17335.111293465994,41.9572,41.9717,41.9355,41.95,17335.1113
2006-01-20 11:15:00,57.94,57.94,57.83,57.84,17540.260539542516,41.9572,41.9572,41.8776,41.8848,17540.2605
2006-01-20 11:20:00,57.84,57.86,57.75,57.81,31387.83464970766,41.8848,41.8993,41.8196,41.8631,31387.8346
2006-01-20 11:25:00,57.81,57.82,57.78,57.79,16104.215817006872,41.8631,41.8703,41.8414,41.8486,16104.2158
2006-01-20 11:30:00,57.78,57.79,57.65,57.66,14975.894963586008,41.8414,41.8486,41.7472,41.7545,14975.895
2006-01-20 11:35:00,57.67,57.68,57.62,57.67,20104.626115499024,41.7617,41.7689,41.7255,41.7617,20104.6261
2006-01-20 11:40:00,57.67,57.7,57.64,57.64,15181.044209662528,41.7617,41.7834,41.74,41.74,15181.0442
2006-01-20 11:45:00,57.64,57.74,57.6,57.6,20002.051492460763,41.74,41.8124,41.711,41.711,20002.0515
2006-01-20 11:50:00,57.6,57.61,57.48,57.5,39286.0806236537,41.711,41.7183,41.6241,41.6386,39286.0806
2006-01-20 11:55:00,57.49,57.5,57.44,57.46,13026.977125859064,41.6314,41.6386,41.5952,41.6096,13026.9771
2006-01-20 12:00:00,57.46,57.52,57.44,57.52,14155.297979279923,41.6096,41.6531,41.5952,41.6531,14155.298
2006-01-20 12:05:00,57.52,57.58,57.52,57.58,9026.566827366907,41.6531,41.6965,41.6531,41.6965,9026.5668
2006-01-20 12:10:00,57.58,57.61,57.53,57.56,10154.887680787771,41.6965,41.7183,41.6603,41.6821,10154.8877
2006-01-20 12:15:00,57.56,57.62,57.56,57.57,8616.268335213868,41.6821,41.7255,41.6821,41.6893,8616.2683
2006-01-20 12:20:00,57.56,57.64,57.56,57.63,9129.14145040517,41.6821,41.74,41.6821,41.7327,9129.1415
2006-01-20 12:25:00,57.61,57.62,57.58,57.59,11283.208534208636,41.7183,41.7255,41.6965,41.7038,11283.2085
2006-01-20 12:30:00,57.56,57.56,57.53,57.56,6667.350497486921,41.6821,41.6821,41.6603,41.6821,6667.3505
2006-01-20 12:35:00,57.56,57.57,57.52,57.55,10154.887680787771,41.6821,41.6893,41.6531,41.6748,10154.8877
2006-01-20 12:40:00,57.57,57.62,57.57,57.59,22976.71556057032,41.6893,41.7255,41.6893,41.7038,22976.7156
2006-01-20 12:45:00,57.61,57.7,57.61,57.7,14770.745717509488,41.7183,41.7834,41.7183,41.7834,14770.7457
2006-01-20 12:50:00,57.7,57.7,57.66,57.68,10770.335419017334,41.7834,41.7834,41.7545,41.7689,10770.3354
2006-01-20 12:55:00,57.68,57.68,57.66,57.68,6257.0520053338805,41.7689,41.7689,41.7545,41.7689,6257.052
2006-01-20 13:00:00,57.69,57.7,57.59,57.59,8513.693712175607,41.7762,41.7834,41.7038,41.7038,8513.6937
2006-01-20 13:05:00,57.59,57.61,57.58,57.58,9334.29069648169,41.7038,41.7183,41.6965,41.6965,9334.2907
2006-01-20 13:10:00,57.58,57.65,57.58,57.64,7077.648989639963,41.6965,41.7472,41.6965,41.74,7077.649
2006-01-20 13:15:00,57.63,57.64,57.56,57.57,10565.186172940814,41.7327,41.74,41.6821,41.6893,10565.1862
2006-01-20 13:20:00,57.56,57.58,57.54,57.58,6051.902759257359,41.6821,41.6965,41.6676,41.6965,6051.9028
2006-01-20 13:25:00,57.58,57.61,57.58,57.61,8923.992204328648,41.6965,41.7183,41.6965,41.7183,8923.9922
2006-01-20 13:30:00,57.6,57.62,57.56,57.57,6051.902759257359,41.711,41.7255,41.6821,41.6893,6051.9028
2006-01-20 13:35:00,57.57,57.58,57.55,57.58,7898.245973946045,41.6893,41.6965,41.6748,41.6965,7898.246
2006-01-20 13:40:00,57.57,57.63,57.56,57.57,18360.8575238486,41.6893,41.7327,41.6821,41.6893,18360.8575
2006-01-20 13:45:00,57.57,57.58,57.52,57.55,14257.872602318186,41.6893,41.6965,41.6531,41.6748,14257.8726
2006-01-20 13:50:00,57.55,57.55,57.52,57.52,8103.395220022566,41.6748,41.6748,41.6531,41.6531,8103.3952
2006-01-20 13:55:00,57.52,57.52,57.42,57.44,19284.029131192943,41.6531,41.6531,41.5807,41.5952,19284.0291
2006-01-20 14:00:00,57.43,57.43,57.31,57.32,19284.029131192943,41.5879,41.5879,41.501,41.5083,19284.0291
2006-01-20 14:05:00,57.32,57.34,57.31,57.32,16411.939686121652,41.5083,41.5227,41.501,41.5083,16411.9397
2006-01-20 14:10:00,57.32,57.33,57.26,57.28,19591.753000307723,41.5083,41.5155,41.4648,41.4793,19591.753
2006-01-20 14:15:00,57.28,57.33,57.28,57.31,24412.76028310596,41.4793,41.5155,41.4793,41.501,24412.7603
2006-01-20 14:20:00,57.32,57.32,57.29,57.29,11283.208534208636,41.5083,41.5083,41.4865,41.4865,11283.2085
2006-01-20 14:25:00,57.3,57.31,57.23,57.31,25438.506513488563,41.4938,41.501,41.4431,41.501,25438.5065
2006-01-20 14:30:00,57.32,57.39,57.32,57.39,26053.954251718125,41.5083,41.5589,41.5083,41.5589,26053.9543
2006-01-20 14:35:00,57.4,57.54,57.4,57.53,23284.43942968509,41.5662,41.6676,41.5662,41.6603,23284.4394
2006-01-20 14:40:00,57.54,57.81,57.53,57.69,66878.65422094574,41.6676,41.8631,41.6603,41.7762,66878.6542
2006-01-20 14:45:00,57.69,57.73,57.67,57.68,13539.850241050364,41.7762,41.8052,41.7617,41.7689,13539.8502
2006-01-20 14:50:00,57.68,57.71,57.67,57.69,15488.76807877731,41.7689,41.7907,41.7617,41.7762,15488.7681
2006-01-20 14:55:00,57.69,57.7,57.58,57.61,17540.260539542516,41.7762,41.7834,41.6965,41.7183,17540.2605
2006-01-20 15:00:00,57.61,57.62,57.59,57.6,15181.044209662528,41.7183,41.7255,41.7038,41.711,15181.0442
2006-01-20 15:05:00,57.6,57.65,57.6,57.63,14360.447225356444,41.711,41.7472,41.711,41.7327,14360.4472
2006-01-20 15:10:00,57.63,57.64,57.56,57.61,26771.976612985945,41.7327,41.74,41.6821,41.7183,26771.9766
2006-01-20 15:15:00,57.61,57.62,57.57,57.57,19489.17837726946,41.7183,41.7255,41.6893,41.6893,19489.1784
2006-01-20 15:20:00,57.58,57.62,57.57,57.58,23387.01405272336,41.6965,41.7255,41.6893,41.6965,23387.0141
2006-01-20 15:25:00,57.59,57.62,57.58,57.62,24310.1856600677,41.7038,41.7255,41.6965,41.7255,24310.1857
2006-01-20 15:30:00,57.62,57.65,57.61,57.61,27182.275105138982,41.7255,41.7472,41.7183,41.7183,27182.2751
2006-01-20 15:35:00,57.61,57.64,57.54,57.54,18873.7306390399,41.7183,41.74,41.6676,41.6676,18873.7306
2006-01-20 15:40:00,57.54,57.57,57.42,57.45,37644.88665504154,41.6676,41.6893,41.5807,41.6024,37644.8867
2006-01-20 15:45:00,57.44,57.46,57.39,57.41,25028.20802133552,41.5952,41.6096,41.5589,41.5734,25028.208
2006-01-20 15:50:00,57.41,57.47,57.39,57.47,35695.96881731459,41.5734,41.6169,41.5589,41.6169,35695.9688
2006-01-20 15:55:00,57.46,57.48,57.41,57.41,40209.25223099805,41.6096,41.6241,41.5734,41.5734,40209.2522
2006-01-23 09:30:00,57.69,57.69,57.54,57.57,18873.7306390399,41.7762,41.7762,41.6676,41.6893,18873.7306
2006-01-23 09:35:00,57.58,57.78,57.58,57.76,60211.30372345881,41.6965,41.8414,41.6965,41.8269,60211.3037
2006-01-23 09:40:00,57.73,57.91,57.68,57.91,14360.447225356444,41.8052,41.9355,41.7689,41.9355,14360.4472
2006-01-23 09:45:00,57.91,57.91,57.68,57.81,24002.46179095292,41.9355,41.9355,41.7689,41.8631,24002.4618
2006-01-23 09:50:00,57.81,57.84,57.71,57.71,7487.947481793004,41.8631,41.8848,41.7907,41.7907,7487.9475
2006-01-23 09:55:00,57.71,57.71,57.58,57.61,5949.328136219099,41.7907,41.7907,41.6965,41.7183,5949.3281
2006-01-23 10:00:00,57.64,57.64,57.61,57.63,7898.245973946045,41.74,41.74,41.7183,41.7327,7898.246
2006-01-23 10:05:00,57.63,57.66,57.59,57.62,16924.812801312954,41.7327,41.7545,41.7038,41.7255,16924.8128
2006-01-23 10:10:00,57.62,57.67,57.62,57.67,7180.223612678223,41.7255,41.7617,41.7255,41.7617,7180.2236
2006-01-23 10:15:00,57.65,57.65,57.53,57.63,19796.902246384245,41.7472,41.7472,41.6603,41.7327,19796.9022
2006-01-23 10:20:00,57.63,57.65,57.59,57.65,9231.71607344343,41.7327,41.7472,41.7038,41.7472,9231.7161
2006-01-23 10:25:00,57.62,57.68,57.62,57.68,12616.67863370602,41.7255,41.7689,41.7255,41.7689,12616.6786
2006-01-23 10:30:00,57.71,57.71,57.66,57.67,9334.29069648169,41.7907,41.7907,41.7545,41.7617,9334.2907
2006-01-23 10:35:00,57.67,57.67,57.62,57.64,5641.604267104318,41.7617,41.7617,41.7255,41.74,5641.6043
2006-01-23 10:40:00,57.63,57.63,57.52,57.61,5846.753513180839,41.7327,41.7327,41.6531,41.7183,5846.7535
2006-01-23 10:45:00,57.6,57.62,57.57,57.57,5539.029644066058,41.711,41.7255,41.6893,41.6893,5539.0296
2006-01-23 10:50:00,57.56,57.56,57.5,57.53,5128.731151913016,41.6821,41.6821,41.6386,41.6603,5128.7312
2006-01-23 10:55:00,57.53,57.55,57.47,57.48,9231.71607344343,41.6603,41.6748,41.6169,41.6241,9231.7161
2006-01-23 11:00:00,57.49,57.54,57.48,57.53,26156.528874756383,41.6314,41.6676,41.6241,41.6603,26156.5289
2006-01-23 11:05:00,57.53,57.55,57.52,57.55,4102.984921530413,41.6603,41.6748,41.6531,41.6748,4102.9849
2006-01-23 11:10:00,57.55,57.62,57.54,57.61,15181.044209662528,41.6748,41.7255,41.6676,41.7183,15181.0442
2006-01-23 11:15:00,57.58,57.58,57.56,57.57,5846.753513180839,41.6965,41.6965,41.6821,41.6893,5846.7535
2006-01-23 11:20:00,57.57,57.6,57.57,57.6,9026.566827366907,41.6893,41.711,41.6893,41.711,9026.5668
2006-01-23 11:25:00,57.6,57.65,57.6,57.62,10257.462303826032,41.711,41.7472,41.711,41.7255,10257.4623
2006-01-23 11:30:00,57.63,57.66,57.61,57.62,9949.738434711251,41.7327,41.7545,41.7183,41.7255,9949.7384
2006-01-23 11:35:00,57.62,57.64,57.59,57.59,6667.350497486921,41.7255,41.74,41.7038,41.7038,6667.3505
2006-01-23 11:40:00,57.59,57.62,57.58,57.62,7590.522104831264,41.7038,41.7255,41.6965,41.7255,7590.5221
2006-01-23 11:45:00,57.62,57.63,57.62,57.62,4000.410298492153,41.7255,41.7327,41.7255,41.7255,4000.4103
2006-01-23 11:50:00,57.63,57.66,57.61,57.66,25541.081136526824,41.7327,41.7545,41.7183,41.7545,25541.0811
2006-01-23 11:55:00,57.66,57.67,57.66,57.67,5539.029644066058,41.7545,41.7617,41.7545,41.7617,5539.0296
2006-01-23 12:00:00,57.67,57.69,57.67,57.69,9436.86531951995,41.7617,41.7762,41.7617,41.7762,9436.8653
2006-01-23 12:05:00,57.68,57.68,57.52,57.54,13129.551748897322,41.7689,41.7689,41.6531,41.6676,13129.5517
2006-01-23 12:10:00,57.55,57.58,57.55,57.57,3692.686429377372,41.6748,41.6965,41.6748,41.6893,3692.6864
2006-01-23 12:15:00,57.58,57.58,57.49,57.54,11898.656272438198,41.6965,41.6965,41.6314,41.6676,11898.6563
2006-01-23 12:20:00,57.55,57.59,57.53,57.56,18668.58139296338,41.6748,41.7038,41.6603,41.6821,18668.5814
2006-01-23 12:25:00,57.56,57.57,57.54,57.56,9744.58918863473,41.6821,41.6893,41.6676,41.6821,9744.5892
2006-01-23 12:30:00,57.56,57.58,57.55,57.58,3897.8356754538927,41.6821,41.6965,41.6748,41.6965,3897.8357
2006-01-23 12:35:00,57.57,57.58,57.56,57.57,4000.410298492153,41.6893,41.6965,41.6821,41.6893,4000.4103
2006-01-23 12:40:00,57.57,57.57,57.5,57.53,6769.925120525182,41.6893,41.6893,41.6386,41.6603,6769.9251
2006-01-23 12:45:00,57.53,57.55,57.5,57.51,8205.969843060826,41.6603,41.6748,41.6386,41.6458,8205.9698
2006-01-23 12:50:00,57.51,57.51,57.45,57.5,6872.499743563442,41.6458,41.6458,41.6024,41.6386,6872.4997
2006-01-23 12:55:00,57.52,57.52,57.46,57.52,16924.812801312954,41.6531,41.6531,41.6096,41.6531,16924.8128
2006-01-23 13:00:00,57.52,57.52,57.49,57.5,9436.86531951995,41.6531,41.6531,41.6314,41.6386,9436.8653
2006-01-23 13:05:00,57.5,57.53,57.5,57.53,9539.43994255821,41.6386,41.6603,41.6386,41.6603,9539.4399
2006-01-23 13:10:00,57.53,57.55,57.52,57.54,10872.910042055595,41.6603,41.6748,41.6531,41.6676,10872.91
2006-01-23 13:15:00,57.53,57.6,57.53,57.58,13950.148733203405,41.6603,41.711,41.6603,41.6965,13950.1487
2006-01-23 13:20:00,57.59,57.61,57.57,57.6,4718.432659759975,41.7038,41.7183,41.6893,41.711,4718.4327
2006-01-23 13:25:00,57.6,57.65,57.6,57.62,6564.775874448661,41.711,41.7472,41.711,41.7255,6564.7759
2006-01-23 13:30:00,57.62,57.63,57.57,57.58,9436.86531951995,41.7255,41.7327,41.6893,41.6965,9436.8653
2006-01-23 13:35:00,57.57,57.57,57.51,57.51,29849.215304133755,41.6893,41.6893,41.6458,41.6458,29849.2153
2006-01-23 13:40:00,57.51,57.51,57.46,57.47,2872.089445071289,41.6458,41.6458,41.6096,41.6169,2872.0894
2006-01-23 13:45:00,57.47,57.57,57.47,57.53,10975.484665093856,41.6169,41.6893,41.6169,41.6603,10975.4847
2006-01-23 13:50:00,57.53,57.53,57.5,57.51,8308.544466099087,41.6603,41.6603,41.6386,41.6458,8308.5445
2006-01-23 13:55:00,57.51,57.54,57.51,57.52,9847.163811672992,41.6458,41.6676,41.6458,41.6531,9847.1638
2006-01-23 14:00:00,57.54,57.55,57.47,57.49,31182.68540363114,41.6676,41.6748,41.6169,41.6314,31182.6854
2006-01-23 14:05:00,57.5,57.52,57.47,57.47,26361.678120832905,41.6386,41.6531,41.6169,41.6169,26361.6781
2006-01-23 14:10:00,57.47,57.47,57.42,57.45,16719.663555236435,41.6169,41.6169,41.5807,41.6024,16719.6636
2006-01-23 14:15:00,57.45,57.52,57.43,57.51,10052.313057749512,41.6024,41.6531,41.5879,41.6458,10052.3131
2006-01-23 14:20:00,57.51,57.56,57.51,57.55,20309.775361575543,41.6458,41.6821,41.6458,41.6748,20309.7754
2006-01-23 14:25:00,57.53,57.57,57.53,57.56,9129.14145040517,41.6603,41.6893,41.6603,41.6821,9129.1415
2006-01-23 14:30:00,57.56,57.61,57.56,57.59,8000.820596984306,41.6821,41.7183,41.6821,41.7038,8000.8206
2006-01-23 14:35:00,57.59,57.6,57.47,57.5,15386.193455739049,41.7038,41.711,41.6169,41.6386,15386.1935
2006-01-23 14:40:00,57.53,57.53,57.51,57.52,4615.858036721715,41.6603,41.6603,41.6458,41.6531,4615.858
2006-01-23 14:45:00,57.53,57.59,57.52,57.56,6872.499743563442,41.6603,41.7038,41.6531,41.6821,6872.4997
2006-01-23 14:50:00,57.55,57.57,57.54,57.57,8923.992204328648,41.6748,41.6893,41.6676,41.6893,8923.9922
2006-01-23 14:55:00,57.56,57.63,57.54,57.62,10872.910042055595,41.6821,41.7327,41.6676,41.7255,10872.91
2006-01-23 15:00:00,57.62,57.62,57.61,57.62,8821.417581290389,41.7255,41.7255,41.7183,41.7255,8821.4176
2006-01-23 15:05:00,57.62,57.62,57.59,57.61,8923.992204328648,41.7255,41.7255,41.7038,41.7183,8923.9922
2006-01-23 15:10:00,57.61,57.61,57.59,57.6,5744.178890142579,41.7183,41.7183,41.7038,41.711,5744.1789
2006-01-23 15:15:00,57.61,57.62,57.57,57.62,11693.507026361678,41.7183,41.7255,41.6893,41.7255,11693.507
2006-01-23 15:20:00,57.62,57.62,57.58,57.61,19899.476869422502,41.7255,41.7255,41.6965,41.7183,19899.4769
2006-01-23 15:25:00,57.62,57.62,57.57,57.59,9744.58918863473,41.7255,41.7255,41.6893,41.7038,9744.5892
2006-01-23 15:30:00,57.6,57.62,57.57,57.58,19796.902246384245,41.711,41.7255,41.6893,41.6965,19796.9022
2006-01-23 15:35:00,57.58,57.6,57.54,57.56,21027.797722843367,41.6965,41.711,41.6676,41.6821,21027.7977
2006-01-23 15:40:00,57.57,57.59,57.54,57.54,10565.186172940814,41.6893,41.7038,41.6676,41.6676,10565.1862
2006-01-23 15:45:00,57.55,57.62,57.53,57.59,15386.193455739049,41.6748,41.7255,41.6603,41.7038,15386.1935
2006-01-23 15:50:00,57.59,57.65,57.57,57.64,16206.790440045132,41.7038,41.7472,41.6893,41.74,16206.7904
2006-01-23 15:55:00,57.7,57.74,57.67,57.74,35285.670325161555,41.7834,41.8124,41.7617,41.8124,35285.6703
2006-01-24 09:30:00,57.53,57.75,57.53,57.67,31592.983895784186,41.6603,41.8196,41.6603,41.7617,31592.9839
2006-01-24 09:35:00,57.63,57.75,57.63,57.74,5641.604267104318,41.7327,41.8196,41.7327,41.8124,5641.6043
2006-01-24 09:40:00,57.74,57.76,57.52,57.68,21438.09621499641,41.8124,41.8269,41.6531,41.7689,21438.0962
2006-01-24 09:45:00,57.68,57.71,57.45,57.63,30567.23766540158,41.7689,41.7907,41.6024,41.7327,30567.2377
2006-01-24 09:50:00,57.63,57.69,57.6,57.62,8000.820596984306,41.7327,41.7762,41.711,41.7255,8000.8206
2006-01-24 09:55:00,57.62,57.68,57.56,57.61,15181.044209662528,41.7255,41.7689,41.6821,41.7183,15181.0442
2006-01-24 10:00:00,57.59,57.69,57.53,57.69,72417.68386501179,41.7038,41.7762,41.6603,41.7762,72417.6839
2006-01-24 10:05:00,57.73,57.76,57.7,57.7,9231.71607344343,41.8052,41.8269,41.7834,41.7834,9231.7161
2006-01-24 10:10:00,57.7,57.76,57.7,57.76,8411.119089137346,41.7834,41.8269,41.7834,41.8269,8411.1191
2006-01-24 10:15:00,57.76,57.76,57.62,57.65,8718.842958252128,41.8269,41.8269,41.7255,41.7472,8718.843
2006-01-24 10:20:00,57.66,57.72,57.61,57.62,10154.887680787771,41.7545,41.7979,41.7183,41.7255,10154.8877
2006-01-24 10:25:00,57.61,57.61,57.5,57.53,12411.5293876295,41.7183,41.7183,41.6386,41.6603,12411.5294
2006-01-24 10:30:00,57.52,57.52,57.45,57.49,16719.663555236435,41.6531,41.6531,41.6024,41.6314,16719.6636
2006-01-24 10:35:00,57.48,57.48,57.4,57.45,9642.014565596472,41.6241,41.6241,41.5662,41.6024,9642.0146
2006-01-24 10:40:00,57.42,57.52,57.42,57.51,9334.29069648169,41.5807,41.6531,41.5807,41.6458,9334.2907
2006-01-24 10:45:00,57.51,57.52,57.51,57.52,14155.297979279923,41.6458,41.6531,41.6458,41.6531,14155.298
2006-01-24 10:50:00,57.52,57.52,57.47,57.47,13744.999487126885,41.6531,41.6531,41.6169,41.6169,13744.9995
2006-01-24 10:55:00,57.45,57.52,57.45,57.52,6359.626628372141,41.6024,41.6531,41.6024,41.6531,6359.6266
2006-01-24 11:00:00,57.51,57.51,57.47,57.49,15591.34270181557,41.6458,41.6458,41.6169,41.6314,15591.3427
2006-01-24 11:05:00,57.49,57.52,57.46,57.5,17027.387424351215,41.6314,41.6531,41.6096,41.6386,17027.3874
2006-01-24 11:10:00,57.5,57.52,57.5,57.52,13950.148733203405,41.6386,41.6531,41.6386,41.6531,13950.1487
2006-01-24 11:15:00,57.49,57.52,57.47,57.52,4615.858036721715,41.6314,41.6531,41.6169,41.6531,4615.858
2006-01-24 11:20:00,57.52,57.53,57.52,57.53,20617.49923069033,41.6531,41.6603,41.6531,41.6603,20617.4992
2006-01-24 11:25:00,57.53,57.56,57.53,57.54,11180.633911170376,41.6603,41.6821,41.6603,41.6676,11180.6339
2006-01-24 11:30:00,57.54,57.55,57.51,57.54,6359.626628372141,41.6676,41.6748,41.6458,41.6676,6359.6266
2006-01-24 11:35:00,57.54,57.54,57.46,57.49,5949.328136219099,41.6676,41.6676,41.6096,41.6314,5949.3281
2006-01-24 11:40:00,57.48,57.52,57.42,57.52,4718.432659759975,41.6241,41.6531,41.5807,41.6531,4718.4327
2006-01-24 11:45:00,57.54,57.57,57.52,57.53,5744.178890142579,41.6676,41.6893,41.6531,41.6603,5744.1789
2006-01-24 11:50:00,57.53,57.54,57.49,57.51,4718.432659759975,41.6603,41.6676,41.6314,41.6458,4718.4327
2006-01-24 11:55:00,57.51,57.51,57.46,57.49,3795.261052415632,41.6458,41.6458,41.6096,41.6314,3795.2611
2006-01-24 12:00:00,57.49,57.51,57.45,57.5,6872.499743563442,41.6314,41.6458,41.6024,41.6386,6872.4997
2006-01-24 12:05:00,57.5,57.52,57.48,57.52,6051.902759257359,41.6386,41.6531,41.6241,41.6531,6051.9028
2006-01-24 12:10:00,57.52,57.55,57.49,57.52,6769.925120525182,41.6531,41.6748,41.6314,41.6531,6769.9251
2006-01-24 12:15:00,57.53,57.53,57.45,57.48,5128.731151913016,41.6603,41.6603,41.6024,41.6241,5128.7312
2006-01-24 12:20:00,57.48,57.56,57.48,57.56,12514.10401066776,41.6241,41.6821,41.6241,41.6821,12514.104
2006-01-24 12:25:00,57.56,57.56,57.52,57.55,5641.604267104318,41.6821,41.6821,41.6531,41.6748,5641.6043
2006-01-24 12:30:00,57.55,57.56,57.49,57.53,35593.394194276334,41.6748,41.6821,41.6314,41.6603,35593.3942
2006-01-24 12:35:00,57.56,57.64,57.56,57.57,9847.163811672992,41.6821,41.74,41.6821,41.6893,9847.1638
2006-01-24 12:40:00,57.57,57.59,57.48,57.5,6257.0520053338805,41.6893,41.7038,41.6241,41.6386,6257.052
2006-01-24 12:45:00,57.53,57.54,57.51,57.54,3590.111806339112,41.6603,41.6676,41.6458,41.6676,3590.1118
2006-01-24 12:50:00,57.53,57.59,57.52,57.58,13744.999487126885,41.6603,41.7038,41.6531,41.6965,13744.9995
2006-01-24 12:55:00,57.59,57.61,57.57,57.58,15386.193455739049,41.7038,41.7183,41.6893,41.6965,15386.1935
2006-01-24 13:00:00,57.58,57.58,57.56,57.57,3179.8133141860703,41.6965,41.6965,41.6821,41.6893,3179.8133
2006-01-24 13:05:00,57.57,57.57,57.52,57.52,11693.507026361678,41.6893,41.6893,41.6531,41.6531,11693.507
2006-01-24 13:10:00,57.53,57.59,57.53,57.59,7385.372858754744,41.6603,41.7038,41.6603,41.7038,7385.3729
2006-01-24 13:15:00,57.61,57.63,57.6,57.61,8616.268335213868,41.7183,41.7327,41.711,41.7183,8616.2683
2006-01-24 13:20:00,57.62,57.68,57.6,57.67,9539.43994255821,41.7255,41.7689,41.711,41.7617,9539.4399
2006-01-24 13:25:00,57.67,57.7,57.66,57.7,12001.23089547646,41.7617,41.7834,41.7545,41.7834,12001.2309
2006-01-24 13:30:00,57.7,57.74,57.67,57.73,33029.028618319826,41.7834,41.8124,41.7617,41.8052,33029.0286
2006-01-24 13:35:00,57.73,57.76,57.71,57.72,8718.842958252128,41.8052,41.8269,41.7907,41.7979,8718.843
2006-01-24 13:40:00,57.74,57.75,57.67,57.7,5949.328136219099,41.8124,41.8196,41.7617,41.7834,5949.3281
2006-01-24 13:45:00,57.7,57.7,57.68,57.7,5949.328136219099,41.7834,41.7834,41.7689,41.7834,5949.3281
2006-01-24 13:50:00,57.71,57.76,57.71,57.74,13847.574110165144,41.7907,41.8269,41.7907,41.8124,13847.5741
2006-01-24 13:55:00,57.75,57.76,57.74,57.76,18771.15601600164,41.8196,41.8269,41.8124,41.8269,18771.156
2006-01-24 14:00:00,57.76,57.91,57.73,57.89,30567.23766540158,41.8269,41.9355,41.8052,41.921,30567.2377
2006-01-24 14:05:00,57.88,57.93,57.83,57.91,31387.83464970766,41.9138,41.95,41.8776,41.9355,31387.8346
2006-01-24 14:10:00,57.91,58.02,57.9,58.01,20514.924607652065,41.9355,42.0152,41.9283,42.0079,20514.9246
2006-01-24 14:15:00,58.01,58.03,58.0,58.0,8923.992204328648,42.0079,42.0224,42.0007,42.0007,8923.9922
2006-01-24 14:20:00,58.0,58.01,57.95,57.95,7385.372858754744,42.0007,42.0079,41.9645,41.9645,7385.3729
2006-01-24 14:25:00,57.95,58.01,57.92,58.0,9334.29069648169,41.9645,42.0079,41.9427,42.0007,9334.2907
2006-01-24 14:30:00,58.0,58.02,58.0,58.01,11385.783157246897,42.0007,42.0152,42.0007,42.0079,11385.7832
2006-01-24 14:35:00,58.01,58.01,57.93,57.96,8616.268335213868,42.0079,42.0079,41.95,41.9717,8616.2683
2006-01-24 14:40:00,57.96,57.96,57.94,57.94,10462.611549902556,41.9717,41.9717,41.9572,41.9572,10462.6115
2006-01-24 14:45:00,57.94,57.95,57.91,57.92,14565.596471432968,41.9572,41.9645,41.9355,41.9427,14565.5965
2006-01-24 14:50:00,57.91,57.95,57.82,57.94,50158.9906657093,41.9355,41.9645,41.8703,41.9572,50158.9907
2006-01-24 14:55:00,57.94,57.95,57.91,57.95,7385.372858754744,41.9572,41.9645,41.9355,41.9645,7385.3729
2006-01-24 15:00:00,57.94,57.95,57.88,57.89,7590.522104831264,41.9572,41.9645,41.9138,41.921,7590.5221
2006-01-24 15:05:00,57.89,57.9,57.84,57.88,12103.80551851472,41.921,41.9283,41.8848,41.9138,12103.8055
2006-01-24 15:10:00,57.86,57.87,57.82,57.83,31490.40927274592,41.8993,41.9065,41.8703,41.8776,31490.4093
2006-01-24 15:15:00,57.83,57.93,57.83,57.93,7795.671350907785,41.8776,41.95,41.8776,41.95,7795.6714
2006-01-24 15:20:00,57.94,57.95,57.83,57.83,9642.014565596472,41.9572,41.9645,41.8776,41.8776,9642.0146
2006-01-24 15:25:00,57.85,57.86,57.85,57.86,6872.499743563442,41.8921,41.8993,41.8921,41.8993,6872.4997
2006-01-24 15:30:00,57.86,57.97,57.82,57.83,66878.65422094574,41.8993,41.979,41.8703,41.8776,66878.6542
2006-01-24 15:35:00,57.81,57.83,57.79,57.82,21438.09621499641,41.8631,41.8776,41.8486,41.8703,21438.0962
2006-01-24 15:40:00,57.82,57.84,57.78,57.82,12924.402502820802,41.8703,41.8848,41.8414,41.8703,12924.4025
2006-01-24 15:45:00,57.82,57.87,57.82,57.83,15488.76807877731,41.8703,41.9065,41.8703,41.8776,15488.7681
2006-01-24 15:50:00,57.83,57.91,57.83,57.91,28105.44671248333,41.8776,41.9355,41.8776,41.9355,28105.4467
2006-01-24 15:55:00,57.91,57.97,57.91,57.96,46568.87885937019,41.9355,41.979,41.9355,41.9717,46568.8789
2006-01-25 09:30:00,57.97,57.97,57.57,57.57,20412.349984613807,41.979,41.979,41.6893,41.6893,20412.35
2006-01-25 09:35:00,57.58,57.65,57.38,57.38,12001.23089547646,41.6965,41.7472,41.5517,41.5517,12001.2309
2006-01-25 09:40:00,57.39,57.81,57.39,57.74,8616.268335213868,41.5589,41.8631,41.5589,41.8124,8616.2683
2006-01-25 09:45:00,57.71,57.8,57.66,57.76,42055.59544568673,41.7907,41.8558,41.7545,41.8269,42055.5954
2006-01-25 09:50:00,57.75,57.75,57.65,57.75,16822.238178274692,41.8196,41.8196,41.7472,41.8196,16822.2382
2006-01-25 09:55:00,57.74,57.74,57.62,57.71,18053.13365473381,41.8124,41.8124,41.7255,41.7907,18053.1337
2006-01-25 10:00:00,57.68,57.77,57.68,57.75,17950.559031695557,41.7689,41.8341,41.7689,41.8196,17950.559
2006-01-25 10:05:00,57.74,57.74,57.63,57.67,7898.245973946045,41.8124,41.8124,41.7327,41.7617,7898.246
2006-01-25 10:10:00,57.68,57.7,57.52,57.57,22566.41706841727,41.7689,41.7834,41.6531,41.6893,22566.4171
2006-01-25 10:15:00,57.57,57.67,57.54,57.63,18053.13365473381,41.6893,41.7617,41.6676,41.7327,18053.1337
2006-01-25 10:20:00,57.62,57.67,57.43,57.43,73033.13160324136,41.7255,41.7617,41.5879,41.5879,73033.1316
2006-01-25 10:25:00,57.43,57.5,57.42,57.44,10565.186172940814,41.5879,41.6386,41.5807,41.5952,10565.1862
2006-01-25 10:30:00,57.43,57.44,57.32,57.33,15386.193455739049,41.5879,41.5952,41.5083,41.5155,15386.1935
2006-01-25 10:35:00,57.33,57.44,57.29,57.43,14257.872602318186,41.5155,41.5952,41.4865,41.5879,14257.8726
2006-01-25 10:40:00,57.44,57.52,57.42,57.51,4410.708790645194,41.5952,41.6531,41.5807,41.6458,4410.7088
2006-01-25 10:45:00,57.51,57.58,57.49,57.51,5539.029644066058,41.6458,41.6965,41.6314,41.6458,5539.0296
2006-01-25 10:50:00,57.51,57.61,57.51,57.57,7898.245973946045,41.6458,41.7183,41.6458,41.6893,7898.246
2006-01-25 10:55:00,57.51,57.61,57.51,57.61,9026.566827366907,41.6458,41.7183,41.6458,41.7183,9026.5668
2006-01-25 11:00:00,57.59,57.67,57.52,57.59,8616.268335213868,41.7038,41.7617,41.6531,41.7038,8616.2683
2006-01-25 11:05:00,57.59,57.6,57.5,57.52,13232.126371935585,41.7038,41.711,41.6386,41.6531,13232.1264
2006-01-25 11:10:00,57.5,57.53,57.45,57.48,15488.76807877731,41.6386,41.6603,41.6024,41.6241,15488.7681
2006-01-25 11:15:00,57.47,57.53,57.42,57.45,13129.551748897322,41.6169,41.6603,41.5807,41.6024,13129.5517
2006-01-25 11:20:00,57.43,57.44,57.28,57.28,22361.26782234076,41.5879,41.5952,41.4793,41.4793,22361.2678
2006-01-25 11:25:00,57.28,57.33,57.22,57.33,13026.977125859064,41.4793,41.5155,41.4358,41.5155,13026.9771
2006-01-25 11:30:00,57.33,57.37,57.29,57.29,20207.200738537285,41.5155,41.5445,41.4865,41.4865,20207.2007
2006-01-25 11:35:00,57.29,57.39,57.29,57.29,7282.798235716484,41.4865,41.5589,41.4865,41.4865,7282.7982
2006-01-25 11:40:00,57.3,57.42,57.3,57.4,5846.753513180839,41.4938,41.5807,41.4938,41.5662,5846.7535
2006-01-25 11:45:00,57.41,57.45,57.38,57.44,9026.566827366907,41.5734,41.6024,41.5517,41.5952,9026.5668
2006-01-25 11:50:00,57.44,57.53,57.43,57.47,13950.148733203405,41.5952,41.6603,41.5879,41.6169,13950.1487
2006-01-25 11:55:00,57.44,57.57,57.42,57.48,23079.290183608573,41.5952,41.6893,41.5807,41.6241,23079.2902
2006-01-25 12:00:00,57.48,57.48,57.42,57.44,5846.753513180839,41.6241,41.6241,41.5807,41.5952,5846.7535
2006-01-25 12:05:00,57.45,57.52,57.43,57.5,20002.051492460763,41.6024,41.6531,41.5879,41.6386,20002.0515
2006-01-25 12:10:00,57.49,57.5,57.43,57.43,7693.096727869524,41.6314,41.6386,41.5879,41.5879,7693.0967
2006-01-25 12:15:00,57.42,57.46,57.42,57.43,9847.163811672992,41.5807,41.6096,41.5807,41.5879,9847.1638
2006-01-25 12:20:00,57.43,57.49,57.43,57.46,5231.305774951277,41.5879,41.6314,41.5879,41.6096,5231.3058
2006-01-25 12:25:00,57.45,57.51,57.43,57.48,19386.6037542312,41.6024,41.6458,41.5879,41.6241,19386.6038
2006-01-25 12:30:00,57.47,57.52,57.47,57.51,19284.029131192943,41.6169,41.6531,41.6169,41.6458,19284.0291
2006-01-25 12:35:00,57.51,57.52,57.49,57.5,9539.43994255821,41.6458,41.6531,41.6314,41.6386,9539.4399
2006-01-25 12:40:00,57.51,57.52,57.5,57.52,16104.215817006872,41.6458,41.6531,41.6386,41.6531,16104.2158
2006-01-25 12:45:00,57.52,57.59,57.52,57.52,7385.372858754744,41.6531,41.7038,41.6531,41.6531,7385.3729
2006-01-25 12:50:00,57.52,57.52,57.43,57.48,5333.880397989537,41.6531,41.6531,41.5879,41.6241,5333.8804
2006-01-25 12:55:00,57.49,57.57,57.49,57.53,5949.328136219099,41.6314,41.6893,41.6314,41.6603,5949.3281
2006-01-25 13:00:00,57.54,57.55,57.47,57.48,10052.313057749512,41.6676,41.6748,41.6169,41.6241,10052.3131
2006-01-25 13:05:00,57.49,57.56,57.47,57.53,5128.731151913016,41.6314,41.6821,41.6169,41.6603,5128.7312
2006-01-25 13:10:00,57.54,57.54,57.45,57.46,4821.007282798236,41.6676,41.6676,41.6024,41.6096,4821.0073
2006-01-25 13:15:00,57.47,57.48,57.44,57.46,2872.089445071289,41.6169,41.6241,41.5952,41.6096,2872.0894
2006-01-25 13:20:00,57.46,57.52,57.43,57.48,8000.820596984306,41.6096,41.6531,41.5879,41.6241,8000.8206
2006-01-25 13:25:00,57.5,57.52,57.48,57.52,3795.261052415632,41.6386,41.6531,41.6241,41.6531,3795.2611
2006-01-25 13:30:00,57.54,57.56,57.52,57.56,4513.283413683455,41.6676,41.6821,41.6531,41.6821,4513.2834
2006-01-25 13:35:00,57.55,57.57,57.52,57.52,4308.134167606934,41.6748,41.6893,41.6531,41.6531,4308.1342
2006-01-25 13:40:00,57.53,57.58,57.49,57.49,5539.029644066058,41.6603,41.6965,41.6314,41.6314,5539.0296
2006-01-25 13:45:00,57.5,57.52,57.44,57.44,6564.775874448661,41.6386,41.6531,41.5952,41.5952,6564.7759
2006-01-25 13:50:00,57.44,57.48,57.43,57.48,2154.067083803467,41.5952,41.6241,41.5879,41.6241,2154.0671
2006-01-25 13:55:00,57.49,57.51,57.49,57.5,1743.7685916504256,41.6314,41.6458,41.6314,41.6386,1743.7686
2006-01-25 14:00:00,57.49,57.54,57.46,57.52,10770.335419017334,41.6314,41.6676,41.6096,41.6531,10770.3354
2006-01-25 14:05:00,57.51,57.61,57.48,57.61,9642.014565596472,41.6458,41.7183,41.6241,41.7183,9642.0146
2006-01-25 14:10:00,57.61,57.61,57.5,57.5,10052.313057749512,41.7183,41.7183,41.6386,41.6386,10052.3131
2006-01-25 14:15:00,57.5,57.51,57.48,57.49,8923.992204328648,41.6386,41.6458,41.6241,41.6314,8923.9922
2006-01-25 14:20:00,57.5,57.54,57.49,57.52,12821.82787978254,41.6386,41.6676,41.6314,41.6531,12821.8279
2006-01-25 14:25:00,57.55,57.63,57.52,57.6,20925.22309980511,41.6748,41.7327,41.6531,41.711,20925.2231
2006-01-25 14:30:00,57.6,57.65,57.57,57.6,13026.977125859064,41.711,41.7472,41.6893,41.711,13026.9771
2006-01-25 14:35:00,57.59,57.62,57.54,57.54,6564.775874448661,41.7038,41.7255,41.6676,41.6676,6564.7759
2006-01-25 14:40:00,57.55,57.62,57.52,57.57,26361.678120832905,41.6748,41.7255,41.6531,41.6893,26361.6781
2006-01-25 14:45:00,57.57,57.58,57.51,57.51,12821.82787978254,41.6893,41.6965,41.6458,41.6458,12821.8279
2006-01-25 14:50:00,57.51,57.61,57.5,57.57,8821.417581290389,41.6458,41.7183,41.6386,41.6893,8821.4176
2006-01-25 14:55:00,57.56,57.58,57.52,57.54,16514.514309159913,41.6821,41.6965,41.6531,41.6676,16514.5143
2006-01-25 15:00:00,57.53,57.59,57.48,57.48,20925.22309980511,41.6603,41.7038,41.6241,41.6241,20925.2231
2006-01-25 15:05:00,57.48,57.59,57.48,57.52,20720.073853728587,41.6241,41.7038,41.6241,41.6531,20720.0739
2006-01-25 15:10:00,57.51,57.55,57.5,57.55,8000.820596984306,41.6458,41.6748,41.6386,41.6748,8000.8206
2006-01-25 15:15:00,57.55,57.55,57.5,57.5,6359.626628372141,41.6748,41.6748,41.6386,41.6386,6359.6266
2006-01-25 15:20:00,57.51,57.53,57.46,57.48,11180.633911170376,41.6458,41.6603,41.6096,41.6241,11180.6339
2006-01-25 15:25:00,57.48,57.59,57.48,57.48,9436.86531951995,41.6241,41.7038,41.6241,41.6241,9436.8653
2006-01-25 15:30:00,57.5,57.53,57.45,57.45,16822.238178274692,41.6386,41.6603,41.6024,41.6024,16822.2382
2006-01-25 15:35:00,57.45,57.6,57.44,57.59,19078.87988511642,41.6024,41.711,41.5952,41.7038,19078.8799
2006-01-25 15:40:00,57.59,57.71,57.57,57.69,22874.14093753205,41.7038,41.7907,41.6893,41.7762,22874.1409
2006-01-25 15:45:00,57.69,57.75,57.69,57.73,21540.670838034668,41.7762,41.8196,41.7762,41.8052,21540.6708
2006-01-25 15:50:00,57.69,57.74,57.57,57.58,45850.85649810237,41.7762,41.8124,41.6893,41.6965,45850.8565
2006-01-25 15:55:00,57.61,57.61,57.52,57.6,43389.06554518412,41.7183,41.7183,41.6531,41.711,43389.0655
2006-01-26 09:30:00,60.79,60.79,60.79,60.79,0.0,44.0211,44.0211,44.0211,44.0211,0.0
2006-01-26 09:35:00,60.79,60.79,60.79,60.79,0.0,44.0211,44.0211,44.0211,44.0211,0.0
2006-01-26 09:40:00,60.79,60.79,60.79,60.79,0.0,44.0211,44.0211,44.0211,44.0211,0.0
2006-01-26 09:45:00,60.93,60.93,60.93,60.93,102.57462303826031,44.1224,44.1224,44.1224,44.1224,102.5746
2006-01-26 09:50:00,61.17,61.28,61.03,61.21,159913.83731664784,44.2962,44.3759,44.1949,44.3252,159913.8373
2006-01-26 09:55:00,61.2,61.28,61.15,61.28,78367.01200123089,44.318,44.3759,44.2817,44.3759,78367.012
2006-01-26 10:00:00,61.17,61.2,61.15,61.19,87496.15345163606,44.2962,44.318,44.2817,44.3107,87496.1535
2006-01-26 10:05:00,61.19,61.42,61.18,61.39,67801.82582829008,44.3107,44.4773,44.3035,44.4555,67801.8258
2006-01-26 10:10:00,61.32,61.52,61.22,61.33,72417.68386501179,44.4049,44.5497,44.3324,44.4121,72417.6839
2006-01-26 10:15:00,61.32,61.47,61.32,61.37,32516.155503128524,44.4049,44.5135,44.4049,44.4411,32516.1555
2006-01-26 10:20:00,61.36,61.41,61.18,61.18,37029.43891681198,44.4338,44.47,44.3035,44.3035,37029.4389
2006-01-26 10:25:00,61.18,61.27,61.01,61.27,31182.68540363114,44.3035,44.3686,44.1804,44.3686,31182.6854
2006-01-26 10:30:00,61.19,61.3,61.17,61.2,45850.85649810237,44.3107,44.3904,44.2962,44.318,45850.8565
2006-01-26 10:35:00,61.21,61.25,61.12,61.25,34567.64796389373,44.3252,44.3542,44.26,44.3542,34567.648
2006-01-26 10:40:00,61.26,61.34,61.17,61.19,27489.99897425377,44.3614,44.4193,44.2962,44.3107,27489.999
2006-01-26 10:45:00,61.21,61.41,61.18,61.38,92727.45922658734,44.3252,44.47,44.3035,44.4483,92727.4592
2006-01-26 10:50:00,61.39,61.49,61.38,61.43,39593.80449276849,44.4555,44.528,44.4483,44.4845,39593.8045
2006-01-26 10:55:00,61.44,61.52,61.41,61.5,132834.13683454713,44.4918,44.5497,44.47,44.5352,132834.1368
2006-01-26 11:00:00,61.5,61.51,61.31,61.42,98471.63811672993,44.5352,44.5424,44.3976,44.4773,98471.6381
2006-01-26 11:05:00,61.42,61.44,61.38,61.39,47286.901220638014,44.4773,44.4918,44.4483,44.4555,47286.9012
2006-01-26 11:10:00,61.38,61.49,61.33,61.42,59698.43060826751,44.4483,44.528,44.4121,44.4773,59698.4306
2006-01-26 11:15:00,61.42,61.59,61.42,61.56,38362.90901630936,44.4773,44.6004,44.4773,44.5786,38362.909
2006-01-26 11:20:00,61.56,61.7,61.56,61.7,31695.558518822443,44.5786,44.68,44.5786,44.68,31695.5585
2006-01-26 11:25:00,61.7,61.7,61.6,61.65,21848.39470714945,44.68,44.68,44.6076,44.6438,21848.3947
2006-01-26 11:30:00,61.67,61.67,61.59,61.66,30362.088419325057,44.6583,44.6583,44.6004,44.6511,30362.0884
2006-01-26 11:35:00,61.66,61.66,61.61,61.63,13642.424864088624,44.6511,44.6511,44.6149,44.6293,13642.4249
2006-01-26 11:40:00,61.63,61.66,61.61,61.66,17642.835162580777,44.6293,44.6511,44.6149,44.6511,17642.8352
2006-01-26 11:45:00,61.66,61.77,61.65,61.7,39491.22986973023,44.6511,44.7307,44.6438,44.68,39491.2299
2006-01-26 11:50:00,61.7,61.72,61.66,61.72,13539.850241050364,44.68,44.6945,44.6511,44.6945,13539.8502
2006-01-26 11:55:00,61.72,61.76,61.64,61.65,9539.43994255821,44.6945,44.7235,44.6366,44.6438,9539.4399
2006-01-26 12:00:00,61.65,61.73,61.52,61.52,39080.93137757719,44.6438,44.7018,44.5497,44.5497,39080.9314
2006-01-26 12:05:00,61.55,61.61,61.45,61.52,13642.424864088624,44.5714,44.6149,44.499,44.5497,13642.4249
2006-01-26 12:10:00,61.53,61.53,61.47,61.48,45543.13262898759,44.5569,44.5569,44.5135,44.5207,45543.1326
2006-01-26 12:15:00,61.48,61.67,61.45,61.62,20309.775361575543,44.5207,44.6583,44.499,44.6221,20309.7754
2006-01-26 12:20:00,61.63,61.63,61.48,61.5,8821.417581290389,44.6293,44.6293,44.5207,44.5352,8821.4176
2006-01-26 12:25:00,61.53,61.55,61.51,61.53,5231.305774951277,44.5569,44.5714,44.5424,44.5569,5231.3058
2006-01-26 12:30:00,61.55,61.55,61.45,61.46,14360.447225356444,44.5714,44.5714,44.499,44.5062,14360.4472
2006-01-26 12:35:00,61.48,61.48,61.36,61.42,37644.88665504154,44.5207,44.5207,44.4338,44.4773,37644.8867
2006-01-26 12:40:00,61.4,61.47,61.38,61.46,25233.35726741204,44.4628,44.5135,44.4483,44.5062,25233.3573
2006-01-26 12:45:00,61.42,61.46,61.4,61.42,20617.49923069033,44.4773,44.5062,44.4628,44.4773,20617.4992
2006-01-26 12:50:00,61.43,61.46,61.34,61.46,16822.238178274692,44.4845,44.5062,44.4193,44.5062,16822.2382
2006-01-26 12:55:00,61.46,61.52,61.41,61.44,9231.71607344343,44.5062,44.5497,44.47,44.4918,9231.7161
2006-01-26 13:00:00,61.48,61.53,61.48,61.5,14360.447225356444,44.5207,44.5569,44.5207,44.5352,14360.4472
2006-01-26 13:05:00,61.5,61.51,61.41,61.42,12206.38014155298,44.5352,44.5424,44.47,44.4773,12206.3801
2006-01-26 13:10:00,61.42,61.51,61.38,61.41,15488.76807877731,44.4773,44.5424,44.4483,44.47,15488.7681
2006-01-26 13:15:00,61.42,61.55,61.42,61.55,22566.41706841727,44.4773,44.5714,44.4773,44.5714,22566.4171
2006-01-26 13:20:00,61.55,61.66,61.55,61.64,29438.916811980715,44.5714,44.6511,44.5714,44.6366,29438.9168
2006-01-26 13:25:00,61.63,61.64,61.54,61.55,32003.282387937223,44.6293,44.6366,44.5642,44.5714,32003.2824
2006-01-26 13:30:00,61.52,61.65,61.52,61.6,27387.424351215508,44.5497,44.6438,44.5497,44.6076,27387.4244
2006-01-26 13:35:00,61.59,61.65,61.56,61.57,23284.43942968509,44.6004,44.6438,44.5786,44.5859,23284.4394
2006-01-26 13:40:00,61.56,61.56,61.52,61.56,13642.424864088624,44.5786,44.5786,44.5497,44.5786,13642.4249
2006-01-26 13:45:00,61.57,61.63,61.54,61.63,26566.827366909427,44.5859,44.6293,44.5642,44.6293,26566.8274
2006-01-26 13:50:00,61.62,61.62,61.56,61.57,12411.5293876295,44.6221,44.6221,44.5786,44.5859,12411.5294
2006-01-26 13:55:00,61.57,61.65,61.57,61.6,18668.58139296338,44.5859,44.6438,44.5859,44.6076,18668.5814
2006-01-26 14:00:00,61.58,61.63,61.55,61.58,16411.939686121652,44.5931,44.6293,44.5714,44.5931,16411.9397
2006-01-26 14:05:00,61.61,61.73,61.6,61.72,21540.670838034668,44.6149,44.7018,44.6076,44.6945,21540.6708
2006-01-26 14:10:00,61.73,61.82,61.68,61.82,31182.68540363114,44.7018,44.7669,44.6655,44.7669,31182.6854
2006-01-26 14:15:00,61.82,61.88,61.81,61.88,31592.983895784186,44.7669,44.8104,44.7597,44.8104,31592.9839
2006-01-26 14:20:00,61.91,62.37,61.91,62.3,74469.17632577699,44.8321,45.1652,44.8321,45.1145,74469.1763
2006-01-26 14:25:00,62.29,62.29,61.92,62.06,43491.64016822238,45.1073,45.1073,44.8393,44.9407,43491.6402
2006-01-26 14:30:00,62.1,62.25,62.08,62.09,22566.41706841727,44.9697,45.0783,44.9552,44.9624,22566.4171
2006-01-26 14:35:00,62.09,62.1,62.04,62.06,21745.82008411119,44.9624,44.9697,44.9262,44.9407,21745.8201
2006-01-26 14:40:00,62.06,62.25,62.06,62.25,20412.349984613807,44.9407,45.0783,44.9407,45.0783,20412.35
2006-01-26 14:45:00,62.25,62.36,62.22,62.3,34157.34947174069,45.0783,45.158,45.0566,45.1145,34157.3495
2006-01-26 14:50:00,62.31,62.48,62.29,62.48,40004.10298492153,45.1218,45.2449,45.1073,45.2449,40004.103
2006-01-26 14:55:00,62.49,62.56,62.24,62.31,44517.38639860498,45.2521,45.3028,45.0711,45.1218,44517.3864
2006-01-26 15:00:00,62.27,62.63,62.27,62.62,34567.64796389373,45.0928,45.3535,45.0928,45.3462,34567.648
2006-01-26 15:05:00,62.63,62.71,62.54,62.65,43286.49092214586,45.3535,45.4114,45.2883,45.368,43286.4909
2006-01-26 15:10:00,62.68,62.71,62.63,62.66,19489.17837726946,45.3897,45.4114,45.3535,45.3752,19489.1784
2006-01-26 15:15:00,62.66,62.67,62.59,62.62,43389.06554518412,45.3752,45.3825,45.3245,45.3462,43389.0655
2006-01-26 15:20:00,62.61,62.73,62.61,62.63,62160.22156118576,45.339,45.4259,45.339,45.3535,62160.2216
2006-01-26 15:25:00,62.64,62.75,62.64,62.64,29438.916811980715,45.3607,45.4404,45.3607,45.3607,29438.9168
2006-01-26 15:30:00,62.65,62.68,62.53,62.53,38157.75977023284,45.368,45.3897,45.2811,45.2811,38157.7598
2006-01-26 15:35:00,62.54,62.61,62.53,62.6,36926.86429377372,45.2883,45.339,45.2811,45.3318,36926.8643
2006-01-26 15:40:00,62.61,62.64,62.48,62.55,49030.66981228844,45.339,45.3607,45.2449,45.2956,49030.6698
2006-01-26 15:45:00,62.55,62.63,62.55,62.62,42568.46856087804,45.2956,45.3535,45.2956,45.3462,42568.4686
2006-01-26 15:50:00,62.61,62.72,62.61,62.71,42876.19242999282,45.339,45.4187,45.339,45.4114,42876.1924
2006-01-26 15:55:00,62.71,62.88,62.68,62.81,54569.699456354494,45.4114,45.5345,45.3897,45.4838,54569.6995
2006-01-27 09:30:00,61.56,62.49,61.32,61.32,123602.4207611037,44.5786,45.2521,44.4049,44.4049,123602.4208
2006-01-27 09:35:00,61.37,61.49,60.32,60.83,72315.10924197354,44.4411,44.528,43.6807,44.05,72315.1092
2006-01-27 09:40:00,60.88,61.27,60.86,61.2,33644.476356549385,44.0862,44.3686,44.0717,44.318,33644.4764
2006-01-27 09:45:00,61.23,61.35,61.14,61.35,24823.058775259,44.3397,44.4266,44.2745,44.4266,24823.0588
2006-01-27 09:50:00,61.35,61.58,61.35,61.54,34362.49871781721,44.4266,44.5931,44.4266,44.5642,34362.4987
2006-01-27 09:55:00,61.55,61.58,61.45,61.55,20002.051492460763,44.5714,44.5931,44.499,44.5714,20002.0515
2006-01-27 10:00:00,61.53,61.53,61.49,61.52,24925.63339829726,44.5569,44.5569,44.528,44.5497,24925.6334
2006-01-27 10:05:00,61.56,61.99,61.52,61.88,27387.424351215508,44.5786,44.89,44.5497,44.8104,27387.4244
2006-01-27 10:10:00,61.88,62.15,61.88,62.09,8308.544466099087,44.8104,45.0059,44.8104,44.9624,8308.5445
2006-01-27 10:15:00,62.09,62.25,62.09,62.09,35285.670325161555,44.9624,45.0783,44.9624,44.9624,35285.6703
2006-01-27 10:20:00,62.09,62.29,62.0,62.29,34259.92409477895,44.9624,45.1073,44.8973,45.1073,34259.9241
2006-01-27 10:25:00,62.28,62.33,62.2,62.24,20925.22309980511,45.1,45.1362,45.0421,45.0711,20925.2231
2006-01-27 10:30:00,62.25,62.39,62.25,62.3,45850.85649810237,45.0783,45.1797,45.0783,45.1145,45850.8565
2006-01-27 10:35:00,62.26,62.36,62.23,62.36,18771.15601600164,45.0856,45.158,45.0638,45.158,18771.156
2006-01-27 10:40:00,62.36,62.38,62.21,62.34,30567.23766540158,45.158,45.1725,45.0493,45.1435,30567.2377
2006-01-27 10:45:00,62.38,62.38,62.22,62.31,42568.46856087804,45.1725,45.1725,45.0566,45.1218,42568.4686
2006-01-27 10:50:00,62.31,62.31,62.16,62.16,89752.79515847779,45.1218,45.1218,45.0131,45.0131,89752.7952
2006-01-27 10:55:00,62.18,62.23,62.17,62.19,12206.38014155298,45.0276,45.0638,45.0204,45.0349,12206.3801
2006-01-27 11:00:00,62.19,62.19,61.98,62.01,33849.62560262591,45.0349,45.0349,44.8828,44.9045,33849.6256
2006-01-27 11:05:00,62.01,62.04,62.01,62.02,20925.22309980511,44.9045,44.9262,44.9045,44.9118,20925.2231
2006-01-27 11:10:00,62.03,62.05,62.01,62.01,13950.148733203405,44.919,44.9335,44.9045,44.9045,13950.1487
2006-01-27 11:15:00,62.01,62.05,62.01,62.03,16719.663555236435,44.9045,44.9335,44.9045,44.919,16719.6636
2006-01-27 11:20:00,62.04,62.11,62.03,62.11,15078.46958662427,44.9262,44.9769,44.919,44.9769,15078.4696
2006-01-27 11:25:00,62.11,62.2,62.1,62.17,20412.349984613807,44.9769,45.0421,44.9697,45.0204,20412.35
2006-01-27 11:30:00,62.18,62.18,62.1,62.15,10257.462303826032,45.0276,45.0276,44.9697,45.0059,10257.4623
2006-01-27 11:35:00,62.13,62.14,62.0,62.05,15078.46958662427,44.9914,44.9987,44.8973,44.9335,15078.4696
2006-01-27 11:40:00,62.05,62.05,61.95,61.95,17129.962047389476,44.9335,44.9335,44.8611,44.8611,17129.962
2006-01-27 11:45:00,62.15,62.15,61.91,61.92,10360.036926864292,45.0059,45.0059,44.8321,44.8393,10360.0369
2006-01-27 11:50:00,61.91,62.05,61.9,61.93,8308.544466099087,44.8321,44.9335,44.8249,44.8466,8308.5445
2006-01-27 11:55:00,61.94,61.99,61.85,61.88,6462.201251410401,44.8538,44.89,44.7887,44.8104,6462.2013
2006-01-27 12:00:00,61.88,61.88,61.82,61.85,9847.163811672992,44.8104,44.8104,44.7669,44.7887,9847.1638
2006-01-27 12:05:00,61.84,61.89,61.81,61.87,18053.13365473381,44.7814,44.8176,44.7597,44.8031,18053.1337
2006-01-27 12:10:00,61.94,62.46,61.92,62.34,69955.89291209355,44.8538,45.2304,44.8393,45.1435,69955.8929
2006-01-27 12:15:00,62.35,62.63,62.35,62.59,101548.87680787772,45.1507,45.3535,45.1507,45.3245,101548.8768
2006-01-27 12:20:00,62.69,62.77,62.66,62.72,38773.2075084624,45.3969,45.4549,45.3752,45.4187,38773.2075
2006-01-27 12:25:00,62.69,62.72,62.59,62.7,17027.387424351215,45.3969,45.4187,45.3245,45.4042,17027.3874
2006-01-27 12:30:00,62.72,62.98,62.7,62.96,46158.580367217146,45.4187,45.6069,45.4042,45.5925,46158.5804
2006-01-27 12:35:00,62.96,63.03,62.87,62.95,34157.34947174069,45.5925,45.6431,45.5273,45.5852,34157.3495
2006-01-27 12:40:00,62.95,63.08,62.93,63.01,15591.34270181557,45.5852,45.6794,45.5707,45.6287,15591.3427
2006-01-27 12:45:00,62.99,62.99,62.88,62.9,13642.424864088624,45.6142,45.6142,45.5345,45.549,13642.4249
2006-01-27 12:50:00,62.9,62.96,62.9,62.92,10462.611549902556,45.549,45.5925,45.549,45.5635,10462.6115
2006-01-27 12:55:00,62.92,62.96,62.82,62.83,13129.551748897322,45.5635,45.5925,45.4911,45.4983,13129.5517
2006-01-27 13:00:00,62.88,62.89,62.85,62.87,7487.947481793004,45.5345,45.5418,45.5128,45.5273,7487.9475
2006-01-27 13:05:00,62.87,62.89,62.75,62.79,20822.648476766848,45.5273,45.5418,45.4404,45.4694,20822.6485
2006-01-27 13:10:00,62.79,62.82,62.59,62.62,22874.14093753205,45.4694,45.4911,45.3245,45.3462,22874.1409
2006-01-27 13:15:00,62.62,62.64,62.55,62.55,28105.44671248333,45.3462,45.3607,45.2956,45.2956,28105.4467
2006-01-27 13:20:00,62.58,62.61,62.55,62.55,22258.69319930249,45.3173,45.339,45.2956,45.2956,22258.6932
2006-01-27 13:25:00,62.55,62.56,62.54,62.56,18258.28290081034,45.2956,45.3028,45.2883,45.3028,18258.2829
2006-01-27 13:30:00,62.56,62.56,62.54,62.54,21438.09621499641,45.3028,45.3028,45.2883,45.2883,21438.0962
2006-01-27 13:35:00,62.54,62.54,62.32,62.41,23387.01405272336,45.2883,45.2883,45.129,45.1942,23387.0141
2006-01-27 13:40:00,62.43,62.58,62.43,62.53,18360.8575238486,45.2087,45.3173,45.2087,45.2811,18360.8575
2006-01-27 13:45:00,62.54,62.69,62.54,62.57,18258.28290081034,45.2883,45.3969,45.2883,45.31,18258.2829
2006-01-27 13:50:00,62.58,62.58,62.45,62.46,13950.148733203405,45.3173,45.3173,45.2231,45.2304,13950.1487
2006-01-27 13:55:00,62.46,62.5,62.41,62.46,14155.297979279923,45.2304,45.2594,45.1942,45.2304,14155.298
2006-01-27 14:00:00,62.46,62.52,62.44,62.44,7282.798235716484,45.2304,45.2738,45.2159,45.2159,7282.7982
2006-01-27 14:05:00,62.44,62.45,62.4,62.4,12821.82787978254,45.2159,45.2231,45.1869,45.1869,12821.8279
2006-01-27 14:10:00,62.4,62.44,62.34,62.34,22463.84244537901,45.1869,45.2159,45.1435,45.1435,22463.8424
2006-01-27 14:15:00,62.34,62.41,62.33,62.37,14463.021848394706,45.1435,45.1942,45.1362,45.1652,14463.0218
2006-01-27 14:20:00,62.36,62.36,62.25,62.27,11385.783157246897,45.158,45.158,45.0783,45.0928,11385.7832
2006-01-27 14:25:00,62.24,62.56,62.24,62.53,15283.61883270079,45.0711,45.3028,45.0711,45.2811,15283.6188
2006-01-27 14:30:00,62.53,62.57,62.37,62.38,16104.215817006872,45.2811,45.31,45.1652,45.1725,16104.2158
2006-01-27 14:35:00,62.39,62.39,62.22,62.23,12206.38014155298,45.1797,45.1797,45.0566,45.0638,12206.3801
2006-01-27 14:40:00,62.22,62.35,62.21,62.32,17540.260539542516,45.0566,45.1507,45.0493,45.129,17540.2605
2006-01-27 14:45:00,62.32,62.32,62.24,62.25,9744.58918863473,45.129,45.129,45.0711,45.0783,9744.5892
2006-01-27 14:50:00,62.24,62.34,62.24,62.33,8923.992204328648,45.0711,45.1435,45.0711,45.1362,8923.9922
2006-01-27 14:55:00,62.32,62.44,62.31,62.43,9231.71607344343,45.129,45.2159,45.1218,45.2087,9231.7161
2006-01-27 15:00:00,62.43,62.45,62.33,62.36,20514.924607652065,45.2087,45.2231,45.1362,45.158,20514.9246
2006-01-27 15:05:00,62.36,62.59,62.3,62.56,25643.65575956508,45.158,45.3245,45.1145,45.3028,25643.6558
2006-01-27 15:10:00,62.56,62.65,62.44,62.51,19181.45450815468,45.3028,45.368,45.2159,45.2666,19181.4545
2006-01-27 15:15:00,62.52,62.53,62.39,62.43,30362.088419325057,45.2738,45.2811,45.1797,45.2087,30362.0884
2006-01-27 15:20:00,62.43,62.44,62.29,62.3,15078.46958662427,45.2087,45.2159,45.1073,45.1145,15078.4696
2006-01-27 15:25:00,62.29,62.33,62.28,62.28,29951.789927172016,45.1073,45.1362,45.1,45.1,29951.7899
2006-01-27 15:30:00,62.28,62.32,62.22,62.32,24617.90952918248,45.1,45.129,45.0566,45.129,24617.9095
2006-01-27 15:35:00,62.32,62.48,62.32,62.48,19489.17837726946,45.129,45.2449,45.129,45.2449,19489.1784
2006-01-27 15:40:00,62.48,62.49,62.4,62.4,30772.386911478097,45.2449,45.2521,45.1869,45.1869,30772.3869
2006-01-27 15:45:00,62.41,62.72,62.4,62.69,28926.043696789413,45.1942,45.4187,45.1869,45.3969,28926.0437
2006-01-27 15:50:00,62.7,62.71,62.64,62.7,48620.3713201354,45.4042,45.4114,45.3607,45.4042,48620.3713
2006-01-27 15:55:00,62.7,62.76,62.62,62.62,30259.5137962868,45.4042,45.4476,45.3462,45.3462,30259.5138
2006-01-30 09:30:00,62.39,62.39,62.31,62.32,32208.431634013745,45.1797,45.1797,45.1218,45.129,32208.4316
2006-01-30 09:35:00,62.37,62.59,62.37,62.55,19489.17837726946,45.1652,45.3245,45.1652,45.2956,19489.1784
2006-01-30 09:40:00,62.56,62.58,62.52,62.53,11693.507026361678,45.3028,45.3173,45.2738,45.2811,11693.507
2006-01-30 09:45:00,62.54,62.54,62.45,62.52,16514.514309159913,45.2883,45.2883,45.2231,45.2738,16514.5143
2006-01-30 09:50:00,62.49,62.59,62.44,62.57,13334.700994973842,45.2521,45.3245,45.2159,45.31,13334.701
2006-01-30 09:55:00,62.58,62.7,62.52,62.7,20309.775361575543,45.3173,45.4042,45.2738,45.4042,20309.7754
2006-01-30 10:00:00,62.69,62.95,62.69,62.89,10975.484665093856,45.3969,45.5852,45.3969,45.5418,10975.4847
2006-01-30 10:05:00,62.88,62.91,62.8,62.84,16104.215817006872,45.5345,45.5563,45.4766,45.5056,16104.2158
2006-01-30 10:10:00,62.84,62.88,62.79,62.88,14463.021848394706,45.5056,45.5345,45.4694,45.5345,14463.0218
2006-01-30 10:15:00,62.89,62.98,62.78,62.78,12821.82787978254,45.5418,45.6069,45.4621,45.4621,12821.8279
2006-01-30 10:20:00,62.78,62.79,62.71,62.77,16924.812801312954,45.4621,45.4694,45.4114,45.4549,16924.8128
2006-01-30 10:25:00,62.74,62.76,62.72,62.73,6564.775874448661,45.4331,45.4476,45.4187,45.4259,6564.7759
2006-01-30 10:30:00,62.72,62.85,62.72,62.8,45953.43112114063,45.4187,45.5128,45.4187,45.4766,45953.4311
2006-01-30 10:35:00,62.83,62.83,62.78,62.8,10565.186172940814,45.4983,45.4983,45.4621,45.4766,10565.1862
2006-01-30 10:40:00,62.79,62.83,62.79,62.83,11078.059288132115,45.4694,45.4983,45.4694,45.4983,11078.0593
2006-01-30 10:45:00,62.83,62.86,62.81,62.85,2666.9401989947687,45.4983,45.52,45.4838,45.5128,2666.9402
2006-01-30 10:50:00,62.84,62.85,62.73,62.73,10667.760795979077,45.5056,45.5128,45.4259,45.4259,10667.7608
2006-01-30 10:55:00,62.71,62.73,62.7,62.71,5333.880397989537,45.4114,45.4259,45.4042,45.4114,5333.8804
2006-01-30 11:00:00,62.71,62.71,62.64,62.66,4410.708790645194,45.4114,45.4114,45.3607,45.3752,4410.7088
2006-01-30 11:05:00,62.67,62.71,62.66,62.66,6154.47738229562,45.3825,45.4114,45.3752,45.3752,6154.4774
2006-01-30 11:10:00,62.66,62.67,62.63,62.63,5436.455021027798,45.3752,45.3825,45.3535,45.3535,5436.455
2006-01-30 11:15:00,62.61,62.67,62.54,62.67,5026.156528874756,45.339,45.3825,45.2883,45.3825,5026.1565
2006-01-30 11:20:00,62.68,62.7,62.64,62.66,3384.962560262591,45.3897,45.4042,45.3607,45.3752,3384.9626
2006-01-30 11:25:00,62.66,62.7,62.64,62.66,5231.305774951277,45.3752,45.4042,45.3607,45.3752,5231.3058
2006-01-30 11:30:00,62.66,62.67,62.62,62.64,4410.708790645194,45.3752,45.3825,45.3462,45.3607,4410.7088
2006-01-30 11:35:00,62.64,62.69,62.64,62.66,2974.6640681095496,45.3607,45.3969,45.3607,45.3752,2974.6641
2006-01-30 11:40:00,62.65,62.66,62.58,62.58,3590.111806339112,45.368,45.3752,45.3173,45.3173,3590.1118
2006-01-30 11:45:00,62.57,62.61,62.57,62.57,3487.537183300851,45.31,45.339,45.31,45.31,3487.5372
2006-01-30 11:50:00,62.57,62.61,62.54,62.54,10872.910042055595,45.31,45.339,45.2883,45.2883,10872.91
2006-01-30 11:55:00,62.55,62.58,62.51,62.54,13334.700994973842,45.2956,45.3173,45.2666,45.2883,13334.701
2006-01-30 12:00:00,62.54,62.55,62.51,62.53,4410.708790645194,45.2883,45.2956,45.2666,45.2811,4410.7088
2006-01-30 12:05:00,62.53,62.53,62.45,62.45,15283.61883270079,45.2811,45.2811,45.2231,45.2231,15283.6188
2006-01-30 12:10:00,62.46,62.49,62.4,62.41,21540.670838034668,45.2304,45.2521,45.1869,45.1942,21540.6708
2006-01-30 12:15:00,62.39,62.41,62.36,62.36,16309.365063083393,45.1797,45.1942,45.158,45.158,16309.3651
2006-01-30 12:20:00,62.35,62.44,62.35,62.44,19284.029131192943,45.1507,45.2159,45.1507,45.2159,19284.0291
2006-01-30 12:25:00,62.44,62.47,62.44,62.46,6872.499743563442,45.2159,45.2376,45.2159,45.2304,6872.4997
2006-01-30 12:30:00,62.44,62.55,62.43,62.54,5744.178890142579,45.2159,45.2956,45.2087,45.2883,5744.1789
2006-01-30 12:35:00,62.54,62.62,62.49,62.5,32618.730126166785,45.2883,45.3462,45.2521,45.2594,32618.7301
2006-01-30 12:40:00,62.52,62.55,62.41,62.54,27592.57359729203,45.2738,45.2956,45.1942,45.2883,27592.5736
2006-01-30 12:45:00,62.53,62.53,62.47,62.53,12719.25325674428,45.2811,45.2811,45.2376,45.2811,12719.2533
2006-01-30 12:50:00,62.53,62.59,62.53,62.55,8821.417581290389,45.2811,45.3245,45.2811,45.2956,8821.4176
2006-01-30 12:55:00,62.57,62.6,62.53,62.58,7282.798235716484,45.31,45.3318,45.2811,45.3173,7282.7982
2006-01-30 13:00:00,62.59,62.6,62.54,62.59,5026.156528874756,45.3245,45.3318,45.2883,45.3245,5026.1565
2006-01-30 13:05:00,62.6,62.61,62.55,62.6,20207.200738537285,45.3318,45.339,45.2956,45.3318,20207.2007
2006-01-30 13:10:00,62.6,62.61,62.54,62.54,8103.395220022566,45.3318,45.339,45.2883,45.2883,8103.3952
2006-01-30 13:15:00,62.54,62.58,62.54,62.57,7385.372858754744,45.2883,45.3173,45.2883,45.31,7385.3729
2006-01-30 13:20:00,62.58,62.58,62.5,62.55,10360.036926864292,45.3173,45.3173,45.2594,45.2956,10360.0369
2006-01-30 13:25:00,62.56,62.59,62.55,62.55,4821.007282798236,45.3028,45.3245,45.2956,45.2956,4821.0073
2006-01-30 13:30:00,62.55,62.6,62.54,62.58,12001.23089547646,45.2956,45.3318,45.2883,45.3173,12001.2309
2006-01-30 13:35:00,62.59,62.71,62.59,62.68,18668.58139296338,45.3245,45.4114,45.3245,45.3897,18668.5814
2006-01-30 13:40:00,62.68,62.72,62.63,62.66,12616.67863370602,45.3897,45.4187,45.3535,45.3752,12616.6786
2006-01-30 13:45:00,62.66,62.7,62.63,62.63,15488.76807877731,45.3752,45.4042,45.3535,45.3535,15488.7681
2006-01-30 13:50:00,62.63,62.63,62.61,62.61,9539.43994255821,45.3535,45.3535,45.339,45.339,9539.4399
2006-01-30 13:55:00,62.61,62.67,62.59,62.66,12001.23089547646,45.339,45.3825,45.3245,45.3752,12001.2309
2006-01-30 14:00:00,62.65,62.66,62.65,62.65,8000.820596984306,45.368,45.3752,45.368,45.368,8000.8206
2006-01-30 14:05:00,62.65,62.65,62.6,62.6,7693.096727869524,45.368,45.368,45.3318,45.3318,7693.0967
2006-01-30 14:10:00,62.6,62.65,62.6,62.6,8821.417581290389,45.3318,45.368,45.3318,45.3318,8821.4176
2006-01-30 14:15:00,62.61,62.62,62.59,62.59,6462.201251410401,45.339,45.3462,45.3245,45.3245,6462.2013
2006-01-30 14:20:00,62.6,62.61,62.57,62.6,5436.455021027798,45.3318,45.339,45.31,45.3318,5436.455
2006-01-30 14:25:00,62.6,62.6,62.54,62.55,9744.58918863473,45.3318,45.3318,45.2883,45.2956,9744.5892
2006-01-30 14:30:00,62.55,62.57,62.53,62.54,13744.999487126885,45.2956,45.31,45.2811,45.2883,13744.9995
2006-01-30 14:35:00,62.53,62.54,62.51,62.53,6769.925120525182,45.2811,45.2883,45.2666,45.2811,6769.9251
2006-01-30 14:40:00,62.51,62.52,62.47,62.49,6462.201251410401,45.2666,45.2738,45.2376,45.2521,6462.2013
2006-01-30 14:45:00,62.49,62.5,62.48,62.48,11283.208534208636,45.2521,45.2594,45.2449,45.2449,11283.2085
2006-01-30 14:50:00,62.49,62.54,62.48,62.49,28310.59595855985,45.2521,45.2883,45.2449,45.2521,28310.596
2006-01-30 14:55:00,62.49,62.5,62.45,62.45,71084.2137655144,45.2521,45.2594,45.2231,45.2231,71084.2138
2006-01-30 15:00:00,62.45,62.45,62.4,62.42,11898.656272438198,45.2231,45.2231,45.1869,45.2014,11898.6563
2006-01-30 15:05:00,62.42,62.44,62.4,62.41,10565.186172940814,45.2014,45.2159,45.1869,45.1942,10565.1862
2006-01-30 15:10:00,62.41,62.41,62.39,62.4,20104.626115499024,45.1942,45.1942,45.1797,45.1869,20104.6261
2006-01-30 15:15:00,62.4,62.41,62.39,62.4,9129.14145040517,45.1869,45.1942,45.1797,45.1869,9129.1415
2006-01-30 15:20:00,62.41,62.44,62.4,62.44,13950.148733203405,45.1942,45.2159,45.1869,45.2159,13950.1487
2006-01-30 15:25:00,62.45,62.5,62.43,62.5,13232.126371935585,45.2231,45.2594,45.2087,45.2594,13232.1264
2006-01-30 15:30:00,62.49,62.5,62.42,62.43,11488.357780285158,45.2521,45.2594,45.2014,45.2087,11488.3578
2006-01-30 15:35:00,62.43,62.43,62.39,62.41,13232.126371935585,45.2087,45.2087,45.1797,45.1942,13232.1264
2006-01-30 15:40:00,62.41,62.42,62.38,62.4,15796.491947892093,45.1942,45.2014,45.1725,45.1869,15796.4919
2006-01-30 15:45:00,62.4,62.4,62.18,62.18,31182.68540363114,45.1869,45.1869,45.0276,45.0276,31182.6854
2006-01-30 15:50:00,62.19,62.27,62.15,62.27,43389.06554518412,45.0349,45.0928,45.0059,45.0928,43389.0655
2006-01-30 15:55:00,62.27,62.28,62.2,62.26,46876.60272848497,45.0928,45.1,45.0421,45.0856,46876.6027
2006-01-31 09:30:00,62.1,62.3,62.09,62.25,22874.14093753205,44.9697,45.1145,44.9624,45.0783,22874.1409
2006-01-31 09:35:00,62.26,62.39,62.25,62.34,10667.760795979077,45.0856,45.1797,45.0783,45.1435,10667.7608
2006-01-31 09:40:00,62.34,62.34,62.09,62.31,40209.25223099805,45.1435,45.1435,44.9624,45.1218,40209.2522
2006-01-31 09:45:00,62.32,62.5,62.32,62.48,13129.551748897322,45.129,45.2594,45.129,45.2449,13129.5517
2006-01-31 09:50:00,62.48,62.57,62.45,62.56,11590.932403323415,45.2449,45.31,45.2231,45.3028,11590.9324
2006-01-31 09:55:00,62.56,62.57,62.39,62.49,27592.57359729203,45.3028,45.31,45.1797,45.2521,27592.5736
2006-01-31 10:00:00,62.49,62.62,62.45,62.54,21335.52159195815,45.2521,45.3462,45.2231,45.2883,21335.5216
2006-01-31 10:05:00,62.54,62.57,62.46,62.53,12821.82787978254,45.2883,45.31,45.2304,45.2811,12821.8279
2006-01-31 10:10:00,62.52,62.58,62.52,62.58,18873.7306390399,45.2738,45.3173,45.2738,45.3173,18873.7306
2006-01-31 10:15:00,62.57,62.58,62.45,62.51,19078.87988511642,45.31,45.3173,45.2231,45.2666,19078.8799
2006-01-31 10:20:00,62.5,62.59,62.5,62.55,71699.66150374398,45.2594,45.3245,45.2594,45.2956,71699.6615
2006-01-31 10:25:00,62.55,62.58,62.55,62.57,15591.34270181557,45.2956,45.3173,45.2956,45.31,15591.3427
2006-01-31 10:30:00,62.58,62.66,62.55,62.66,13437.275618012103,45.3173,45.3752,45.2956,45.3752,13437.2756
2006-01-31 10:35:00,62.65,62.71,62.65,62.71,15488.76807877731,45.368,45.4114,45.368,45.4114,15488.7681
2006-01-31 10:40:00,62.71,62.76,62.71,62.72,10770.335419017334,45.4114,45.4476,45.4114,45.4187,10770.3354
2006-01-31 10:45:00,62.73,62.73,62.44,62.45,41440.14770745717,45.4259,45.4259,45.2159,45.2231,41440.1477
2006-01-31 10:50:00,62.45,62.53,62.45,62.5,15899.06657093035,45.2231,45.2811,45.2231,45.2594,15899.0666
2006-01-31 10:55:00,62.5,62.51,62.44,62.48,10770.335419017334,45.2594,45.2666,45.2159,45.2449,10770.3354
2006-01-31 11:00:00,62.48,62.54,62.48,62.54,13744.999487126885,45.2449,45.2883,45.2449,45.2883,13744.9995
2006-01-31 11:05:00,62.54,62.62,62.44,62.62,28002.87208944507,45.2883,45.3462,45.2159,45.3462,28002.8721
2006-01-31 11:10:00,62.62,62.74,62.62,62.73,17847.984408657296,45.3462,45.4331,45.3462,45.4259,17847.9844
2006-01-31 11:15:00,62.73,62.73,62.58,62.58,17027.387424351215,45.4259,45.4259,45.3173,45.3173,17027.3874
2006-01-31 11:20:00,62.57,62.65,62.57,62.58,8000.820596984306,45.31,45.368,45.31,45.3173,8000.8206
2006-01-31 11:25:00,62.58,62.58,62.5,62.52,12001.23089547646,45.3173,45.3173,45.2594,45.2738,12001.2309
2006-01-31 11:30:00,62.54,62.57,62.51,62.51,14565.596471432968,45.2883,45.31,45.2666,45.2666,14565.5965
2006-01-31 11:35:00,62.47,62.48,62.39,62.41,14565.596471432968,45.2376,45.2449,45.1797,45.1942,14565.5965
2006-01-31 11:40:00,62.41,62.44,62.37,62.43,15181.044209662528,45.1942,45.2159,45.1652,45.2087,15181.0442
2006-01-31 11:45:00,62.43,62.49,62.37,62.37,211201.14883577803,45.2087,45.2521,45.1652,45.1652,211201.1488
2006-01-31 11:50:00,62.38,62.38,62.33,62.34,13950.148733203405,45.1725,45.1725,45.1362,45.1435,13950.1487
2006-01-31 11:55:00,62.34,62.39,62.27,62.34,22668.99169145553,45.1435,45.1797,45.0928,45.1435,22668.9917
2006-01-31 12:00:00,62.32,62.34,62.28,62.29,7898.245973946045,45.129,45.1435,45.1,45.1073,7898.246
2006-01-31 12:05:00,62.29,62.29,62.21,62.28,8308.544466099087,45.1073,45.1073,45.0493,45.1,8308.5445
2006-01-31 12:10:00,62.27,62.29,62.21,62.29,17950.559031695557,45.0928,45.1073,45.0493,45.1073,17950.559
2006-01-31 12:15:00,62.27,62.39,62.27,62.39,14668.171094471229,45.0928,45.1797,45.0928,45.1797,14668.1711
2006-01-31 12:20:00,62.38,62.38,62.34,62.34,5333.880397989537,45.1725,45.1725,45.1435,45.1435,5333.8804
2006-01-31 12:25:00,62.32,62.33,62.3,62.31,8411.119089137346,45.129,45.1362,45.1145,45.1218,8411.1191
2006-01-31 12:30:00,62.31,62.34,62.31,62.33,11385.783157246897,45.1218,45.1435,45.1218,45.1362,11385.7832
2006-01-31 12:35:00,62.33,62.35,62.32,62.35,7487.947481793004,45.1362,45.1507,45.129,45.1507,7487.9475
2006-01-31 12:40:00,62.34,62.36,62.29,62.3,9231.71607344343,45.1435,45.158,45.1073,45.1145,9231.7161
2006-01-31 12:45:00,62.3,62.35,62.3,62.34,8513.693712175607,45.1145,45.1507,45.1145,45.1435,8513.6937
2006-01-31 12:50:00,62.34,62.36,62.31,62.35,5949.328136219099,45.1435,45.158,45.1218,45.1507,5949.3281
2006-01-31 12:55:00,62.35,62.35,62.34,62.34,4102.984921530413,45.1507,45.1507,45.1435,45.1435,4102.9849
2006-01-31 13:00:00,62.34,62.36,62.31,62.36,7077.648989639963,45.1435,45.158,45.1218,45.158,7077.649
2006-01-31 13:05:00,62.36,62.38,62.32,62.32,10770.335419017334,45.158,45.1725,45.129,45.129,10770.3354
2006-01-31 13:10:00,62.32,62.36,62.32,62.36,4410.708790645194,45.129,45.158,45.129,45.158,4410.7088
2006-01-31 13:15:00,62.36,62.38,62.35,62.35,7693.096727869524,45.158,45.1725,45.1507,45.1507,7693.0967
2006-01-31 13:20:00,62.35,62.38,62.34,62.38,12821.82787978254,45.1507,45.1725,45.1435,45.1725,12821.8279
2006-01-31 13:25:00,62.38,62.41,62.37,62.39,8000.820596984306,45.1725,45.1942,45.1652,45.1797,8000.8206
2006-01-31 13:30:00,62.39,62.39,62.36,62.39,35901.11806339111,45.1797,45.1797,45.158,45.1797,35901.1181
2006-01-31 13:35:00,62.39,62.48,62.39,62.48,23489.588675761617,45.1797,45.2449,45.1797,45.2449,23489.5887
2006-01-31 13:40:00,62.48,62.62,62.48,62.61,21335.52159195815,45.2449,45.3462,45.2449,45.339,21335.5216
2006-01-31 13:45:00,62.61,62.71,62.61,62.7,13026.977125859064,45.339,45.4114,45.339,45.4042,13026.9771
2006-01-31 13:50:00,62.7,62.81,62.7,62.81,21130.372345881628,45.4042,45.4838,45.4042,45.4838,21130.3723
2006-01-31 13:55:00,62.81,62.98,62.79,62.88,21745.82008411119,45.4838,45.6069,45.4694,45.5345,21745.8201
2006-01-31 14:00:00,62.88,62.97,62.88,62.97,11283.208534208636,45.5345,45.5997,45.5345,45.5997,11283.2085
2006-01-31 14:05:00,62.95,63.06,62.95,63.06,21130.372345881628,45.5852,45.6649,45.5852,45.6649,21130.3723
2006-01-31 14:10:00,63.06,63.11,62.98,63.07,15899.06657093035,45.6649,45.7011,45.6069,45.6721,15899.0666
2006-01-31 14:15:00,63.07,63.1,62.69,62.71,39491.22986973023,45.6721,45.6938,45.3969,45.4114,39491.2299
2006-01-31 14:20:00,62.71,62.75,62.5,62.65,25438.506513488563,45.4114,45.4404,45.2594,45.368,25438.5065
2006-01-31 14:25:00,62.63,62.79,62.63,62.79,67083.80346702226,45.3535,45.4694,45.3535,45.4694,67083.8035
2006-01-31 14:30:00,62.79,62.84,62.73,62.78,25130.78264437378,45.4694,45.5056,45.4259,45.4621,25130.7826
2006-01-31 14:35:00,62.79,62.89,62.74,62.89,16104.215817006872,45.4694,45.5418,45.4331,45.5418,16104.2158
2006-01-31 14:40:00,62.88,62.98,62.82,62.83,26053.954251718125,45.5345,45.6069,45.4911,45.4983,26053.9543
2006-01-31 14:45:00,62.82,62.88,62.82,62.87,8205.969843060826,45.4911,45.5345,45.4911,45.5273,8205.9698
2006-01-31 14:50:00,62.87,62.89,62.76,62.84,32516.155503128524,45.5273,45.5418,45.4476,45.5056,32516.1555
2006-01-31 14:55:00,62.86,63.08,62.86,63.01,20925.22309980511,45.52,45.6794,45.52,45.6287,20925.2231
2006-01-31 15:00:00,63.02,63.17,63.02,63.11,21540.670838034668,45.6359,45.7445,45.6359,45.7011,21540.6708
2006-01-31 15:05:00,63.09,63.13,63.01,63.07,15283.61883270079,45.6866,45.7156,45.6287,45.6721,15283.6188
2006-01-31 15:10:00,63.05,63.12,63.05,63.08,12308.95476459124,45.6576,45.7083,45.6576,45.6794,12308.9548
2006-01-31 15:15:00,63.09,63.1,62.97,63.03,24617.90952918248,45.6866,45.6938,45.5997,45.6431,24617.9095
2006-01-31 15:20:00,63.03,63.09,62.8,62.81,47492.050466714536,45.6431,45.6866,45.4766,45.4838,47492.0505
2006-01-31 15:25:00,62.82,63.01,62.82,62.91,24515.33490614422,45.4911,45.6287,45.4911,45.5563,24515.3349
2006-01-31 15:30:00,62.89,63.08,62.89,62.96,23694.737921838136,45.5418,45.6794,45.5418,45.5925,23694.7379
2006-01-31 15:35:00,62.97,63.03,62.95,62.98,19489.17837726946,45.5997,45.6431,45.5852,45.6069,19489.1784
2006-01-31 15:40:00,62.96,62.96,62.83,62.9,26771.976612985945,45.5925,45.5925,45.4983,45.549,26771.9766
2006-01-31 15:45:00,62.9,62.97,62.86,62.96,22258.69319930249,45.549,45.5997,45.52,45.5925,22258.6932
2006-01-31 15:50:00,62.97,63.13,62.97,63.13,40516.97610011283,45.5997,45.7156,45.5997,45.7156,40516.9761
2006-01-31 15:55:00,63.13,63.14,63.04,63.14,68724.99743563442,45.7156,45.7228,45.6504,45.7228,68724.9974
2006-02-01 09:30:00,62.53,62.55,62.3,62.39,47389.47584367627,45.2811,45.2956,45.1145,45.1797,47389.4758
2006-02-01 09:35:00,62.39,62.5,62.31,62.49,10360.036926864292,45.1797,45.2594,45.1218,45.2521,10360.0369
2006-02-01 09:40:00,62.46,62.46,62.37,62.39,7590.522104831264,45.2304,45.2304,45.1652,45.1797,7590.5221
2006-02-01 09:45:00,62.39,62.39,62.31,62.35,11488.357780285158,45.1797,45.1797,45.1218,45.1507,11488.3578
2006-02-01 09:50:00,62.35,62.56,62.35,62.47,7385.372858754744,45.1507,45.3028,45.1507,45.2376,7385.3729
2006-02-01 09:55:00,62.47,62.63,62.46,62.55,7590.522104831264,45.2376,45.3535,45.2304,45.2956,7590.5221
2006-02-01 10:00:00,62.56,62.58,62.51,62.54,44107.08790645194,45.3028,45.3173,45.2666,45.2883,44107.0879
2006-02-01 10:05:00,62.52,62.57,62.5,62.51,3897.8356754538927,45.2738,45.31,45.2594,45.2666,3897.8357
2006-02-01 10:10:00,62.52,62.65,62.51,62.64,8923.992204328648,45.2738,45.368,45.2666,45.3607,8923.9922
2006-02-01 10:15:00,62.63,62.7,62.63,62.7,7898.245973946045,45.3535,45.4042,45.3535,45.4042,7898.246
2006-02-01 10:20:00,62.7,62.85,62.68,62.85,14463.021848394706,45.4042,45.5128,45.3897,45.5128,14463.0218
2006-02-01 10:25:00,62.88,62.95,62.73,62.73,15796.491947892093,45.5345,45.5852,45.4259,45.4259,15796.4919
2006-02-01 10:30:00,62.74,62.76,62.7,62.72,4821.007282798236,45.4331,45.4476,45.4042,45.4187,4821.0073
2006-02-01 10:35:00,62.69,62.69,62.58,62.58,4615.858036721715,45.3969,45.3969,45.3173,45.3173,4615.858
2006-02-01 10:40:00,62.61,62.7,62.6,62.68,12616.67863370602,45.339,45.4042,45.3318,45.3897,12616.6786
2006-02-01 10:45:00,62.68,62.71,62.63,62.64,8821.417581290389,45.3897,45.4114,45.3535,45.3607,8821.4176
2006-02-01 10:50:00,62.66,62.72,62.65,62.71,8411.119089137346,45.3752,45.4187,45.368,45.4114,8411.1191
2006-02-01 10:55:00,62.71,62.85,62.71,62.8,14873.320340547749,45.4114,45.5128,45.4114,45.4766,14873.3203
2006-02-01 11:00:00,62.81,62.83,62.78,62.82,6462.201251410401,45.4838,45.4983,45.4621,45.4911,6462.2013
2006-02-01 11:05:00,62.81,62.88,62.76,62.83,7898.245973946045,45.4838,45.5345,45.4476,45.4983,7898.246
2006-02-01 11:10:00,62.83,62.83,62.73,62.73,12821.82787978254,45.4983,45.4983,45.4259,45.4259,12821.8279
2006-02-01 11:15:00,62.73,62.73,62.61,62.61,8000.820596984306,45.4259,45.4259,45.339,45.339,8000.8206
2006-02-01 11:20:00,62.57,62.57,62.45,62.45,6667.350497486921,45.31,45.31,45.2231,45.2231,6667.3505
2006-02-01 11:25:00,62.45,62.45,62.4,62.45,6769.925120525182,45.2231,45.2231,45.1869,45.2231,6769.9251
2006-02-01 11:30:00,62.45,62.47,62.43,62.44,18668.58139296338,45.2231,45.2376,45.2087,45.2159,18668.5814
2006-02-01 11:35:00,62.45,62.48,62.42,62.45,13232.126371935585,45.2231,45.2449,45.2014,45.2231,13232.1264
2006-02-01 11:40:00,62.46,62.5,62.43,62.45,7795.671350907785,45.2304,45.2594,45.2087,45.2231,7795.6714
2006-02-01 11:45:00,62.45,62.48,62.43,62.45,7385.372858754744,45.2231,45.2449,45.2087,45.2231,7385.3729
2006-02-01 11:50:00,62.45,62.62,62.44,62.62,7487.947481793004,45.2231,45.3462,45.2159,45.3462,7487.9475
2006-02-01 11:55:00,62.61,62.61,62.45,62.45,4205.559544568673,45.339,45.339,45.2231,45.2231,4205.5595
2006-02-01 12:00:00,62.45,62.45,62.39,62.41,15796.491947892093,45.2231,45.2231,45.1797,45.1942,15796.4919
2006-02-01 12:05:00,62.41,62.45,62.4,62.43,3384.962560262591,45.1942,45.2231,45.1869,45.2087,3384.9626
2006-02-01 12:10:00,62.41,62.44,62.36,62.39,8411.119089137346,45.1942,45.2159,45.158,45.1797,8411.1191
2006-02-01 12:15:00,62.39,62.4,62.35,62.35,9744.58918863473,45.1797,45.1869,45.1507,45.1507,9744.5892
2006-02-01 12:20:00,62.35,62.42,62.35,62.42,6462.201251410401,45.1507,45.2014,45.1507,45.2014,6462.2013
2006-02-01 12:25:00,62.39,62.44,62.39,62.43,4718.432659759975,45.1797,45.2159,45.1797,45.2087,4718.4327
2006-02-01 12:30:00,62.44,62.5,62.42,62.43,11180.633911170376,45.2159,45.2594,45.2014,45.2087,11180.6339
2006-02-01 12:35:00,62.45,62.47,62.41,62.41,5231.305774951277,45.2231,45.2376,45.1942,45.1942,5231.3058
2006-02-01 12:40:00,62.41,62.44,62.4,62.42,8923.992204328648,45.1942,45.2159,45.1869,45.2014,8923.9922
2006-02-01 12:45:00,62.43,62.45,62.41,62.42,3897.8356754538927,45.2087,45.2231,45.1942,45.2014,3897.8357
2006-02-01 12:50:00,62.4,62.42,62.38,62.38,6872.499743563442,45.1869,45.2014,45.1725,45.1725,6872.4997
2006-02-01 12:55:00,62.37,62.41,62.34,62.41,7590.522104831264,45.1652,45.1942,45.1435,45.1942,7590.5221
2006-02-01 13:00:00,62.4,62.44,62.39,62.43,17847.984408657296,45.1869,45.2159,45.1797,45.2087,17847.9844
2006-02-01 13:05:00,62.4,62.4,62.36,62.36,9129.14145040517,45.1869,45.1869,45.158,45.158,9129.1415
2006-02-01 13:10:00,62.37,62.41,62.31,62.32,14770.745717509488,45.1652,45.1942,45.1218,45.129,14770.7457
2006-02-01 13:15:00,62.34,62.34,62.23,62.24,11385.783157246897,45.1435,45.1435,45.0638,45.0711,11385.7832
2006-02-01 13:20:00,62.25,62.26,62.14,62.17,14257.872602318186,45.0783,45.0856,44.9987,45.0204,14257.8726
2006-02-01 13:25:00,62.16,62.19,62.13,62.19,3590.111806339112,45.0131,45.0349,44.9914,45.0349,3590.1118
2006-02-01 13:30:00,62.17,62.21,62.13,62.13,16309.365063083393,45.0204,45.0493,44.9914,44.9914,16309.3651
2006-02-01 13:35:00,62.13,62.16,62.13,62.14,10872.910042055595,44.9914,45.0131,44.9914,44.9987,10872.91
2006-02-01 13:40:00,62.14,62.24,62.14,62.24,5949.328136219099,44.9987,45.0711,44.9987,45.0711,5949.3281
2006-02-01 13:45:00,62.23,62.39,62.23,62.39,18053.13365473381,45.0638,45.1797,45.0638,45.1797,18053.1337
2006-02-01 13:50:00,62.35,62.45,62.35,62.45,5026.156528874756,45.1507,45.2231,45.1507,45.2231,5026.1565
2006-02-01 13:55:00,62.46,62.49,62.42,62.46,3282.3879372243305,45.2304,45.2521,45.2014,45.2304,3282.3879
2006-02-01 14:00:00,62.46,62.61,62.43,62.58,7590.522104831264,45.2304,45.339,45.2087,45.3173,7590.5221
2006-02-01 14:05:00,62.57,62.6,62.53,62.59,7795.671350907785,45.31,45.3318,45.2811,45.3245,7795.6714
2006-02-01 14:10:00,62.59,62.59,62.52,62.52,13129.551748897322,45.3245,45.3245,45.2738,45.2738,13129.5517
2006-02-01 14:15:00,62.52,62.66,62.5,62.66,6564.775874448661,45.2738,45.3752,45.2594,45.3752,6564.7759
2006-02-01 14:20:00,62.66,62.73,62.59,62.71,22771.5663144938,45.3752,45.4259,45.3245,45.4114,22771.5663
2006-02-01 14:25:00,62.7,62.7,62.6,62.63,11385.783157246897,45.4042,45.4042,45.3318,45.3535,11385.7832
2006-02-01 14:30:00,62.63,62.78,62.63,62.67,23694.737921838136,45.3535,45.4621,45.3535,45.3825,23694.7379
2006-02-01 14:35:00,62.67,62.75,62.65,62.69,8205.969843060826,45.3825,45.4404,45.368,45.3969,8205.9698
2006-02-01 14:40:00,62.67,62.67,62.48,62.5,16411.939686121652,45.3825,45.3825,45.2449,45.2594,16411.9397
2006-02-01 14:45:00,62.5,62.51,62.36,62.36,8205.969843060826,45.2594,45.2666,45.158,45.158,8205.9698
2006-02-01 14:50:00,62.37,62.42,62.33,62.33,8923.992204328648,45.1652,45.2014,45.1362,45.1362,8923.9922
2006-02-01 14:55:00,62.35,62.35,62.31,62.35,4718.432659759975,45.1507,45.1507,45.1218,45.1507,4718.4327
2006-02-01 15:00:00,62.35,62.39,62.32,62.34,12206.38014155298,45.1507,45.1797,45.129,45.1435,12206.3801
2006-02-01 15:05:00,62.34,62.35,62.31,62.34,16206.790440045132,45.1435,45.1507,45.1218,45.1435,16206.7904
2006-02-01 15:10:00,62.34,62.34,62.3,62.34,17642.835162580777,45.1435,45.1435,45.1145,45.1435,17642.8352
2006-02-01 15:15:00,62.34,62.34,62.32,62.34,11385.783157246897,45.1435,45.1435,45.129,45.1435,11385.7832
2006-02-01 15:20:00,62.34,62.34,62.31,62.32,17129.962047389476,45.1435,45.1435,45.1218,45.129,17129.962
2006-02-01 15:25:00,62.31,62.32,62.26,62.27,18771.15601600164,45.1218,45.129,45.0856,45.0928,18771.156
2006-02-01 15:30:00,62.28,62.31,62.25,62.28,47594.62508975279,45.1,45.1218,45.0783,45.1,47594.6251
2006-02-01 15:35:00,62.28,62.29,62.25,62.26,30156.93917324854,45.1,45.1073,45.0783,45.0856,30156.9392
2006-02-01 15:40:00,62.27,62.27,62.21,62.21,28515.74520463637,45.0928,45.0928,45.0493,45.0493,28515.7452
2006-02-01 15:45:00,62.21,62.21,62.16,62.21,54261.97558723972,45.0493,45.0493,45.0131,45.0493,54261.9756
2006-02-01 15:50:00,62.2,62.27,62.19,62.25,51595.03538824495,45.0421,45.0928,45.0349,45.0783,51595.0354
2006-02-01 15:55:00,62.24,62.31,62.23,62.27,27182.275105138982,45.0711,45.1218,45.0638,45.0928,27182.2751
2006-02-02 09:30:00,61.84,61.87,61.67,61.87,21745.82008411119,44.7814,44.8031,44.6583,44.8031,21745.8201
2006-02-02 09:35:00,61.78,61.85,61.52,61.59,7385.372858754744,44.738,44.7887,44.5497,44.6004,7385.3729
2006-02-02 09:40:00,61.53,61.65,61.53,61.65,6769.925120525182,44.5569,44.6438,44.5569,44.6438,6769.9251
2006-02-02 09:45:00,61.65,61.76,61.62,61.75,7077.648989639963,44.6438,44.7235,44.6221,44.7162,7077.649
2006-02-02 09:50:00,61.75,61.81,61.66,61.8,12206.38014155298,44.7162,44.7597,44.6511,44.7524,12206.3801
2006-02-02 09:55:00,61.79,61.85,61.73,61.75,8821.417581290389,44.7452,44.7887,44.7018,44.7162,8821.4176
2006-02-02 10:00:00,61.71,61.81,61.71,61.73,7590.522104831264,44.6873,44.7597,44.6873,44.7018,7590.5221
2006-02-02 10:05:00,61.73,61.77,61.66,61.69,10360.036926864292,44.7018,44.7307,44.6511,44.6728,10360.0369
2006-02-02 10:10:00,61.69,61.76,61.66,61.66,9847.163811672992,44.6728,44.7235,44.6511,44.6511,9847.1638
2006-02-02 10:15:00,61.65,61.66,61.56,61.61,9744.58918863473,44.6438,44.6511,44.5786,44.6149,9744.5892
2006-02-02 10:20:00,61.62,61.65,61.58,61.61,9847.163811672992,44.6221,44.6438,44.5931,44.6149,9847.1638
2006-02-02 10:25:00,61.66,61.67,61.64,61.64,12103.80551851472,44.6511,44.6583,44.6366,44.6366,12103.8055
2006-02-02 10:30:00,61.63,61.72,61.62,61.63,16206.790440045132,44.6293,44.6945,44.6221,44.6293,16206.7904
2006-02-02 10:35:00,61.62,61.68,61.6,61.62,18668.58139296338,44.6221,44.6655,44.6076,44.6221,18668.5814
2006-02-02 10:40:00,61.61,61.63,61.58,61.59,26566.827366909427,44.6149,44.6293,44.5931,44.6004,26566.8274
2006-02-02 10:45:00,61.59,61.65,61.59,61.65,8513.693712175607,44.6004,44.6438,44.6004,44.6438,8513.6937
2006-02-02 10:50:00,61.66,61.92,61.65,61.91,10154.887680787771,44.6511,44.8393,44.6438,44.8321,10154.8877
2006-02-02 10:55:00,61.9,61.97,61.83,61.84,10154.887680787771,44.8249,44.8756,44.7742,44.7814,10154.8877
2006-02-02 11:00:00,61.84,61.84,61.67,61.72,10360.036926864292,44.7814,44.7814,44.6583,44.6945,10360.0369
2006-02-02 11:05:00,61.72,61.72,61.56,61.58,15181.044209662528,44.6945,44.6945,44.5786,44.5931,15181.0442
2006-02-02 11:10:00,61.58,61.71,61.58,61.67,7590.522104831264,44.5931,44.6873,44.5931,44.6583,7590.5221
2006-02-02 11:15:00,61.68,61.71,61.66,61.68,7282.798235716484,44.6655,44.6873,44.6511,44.6655,7282.7982
2006-02-02 11:20:00,61.68,61.71,61.58,61.71,13539.850241050364,44.6655,44.6873,44.5931,44.6873,13539.8502
2006-02-02 11:25:00,61.71,61.71,61.53,61.54,22463.84244537901,44.6873,44.6873,44.5569,44.5642,22463.8424
2006-02-02 11:30:00,61.54,61.63,61.52,61.63,39080.93137757719,44.5642,44.6293,44.5497,44.6293,39080.9314
2006-02-02 11:35:00,61.63,61.68,61.6,61.64,11385.783157246897,44.6293,44.6655,44.6076,44.6366,11385.7832
2006-02-02 11:40:00,61.63,61.8,61.63,61.79,10770.335419017334,44.6293,44.7524,44.6293,44.7452,10770.3354
2006-02-02 11:45:00,61.78,61.78,61.74,61.75,6051.902759257359,44.738,44.738,44.709,44.7162,6051.9028
2006-02-02 11:50:00,61.74,61.74,61.6,61.6,5231.305774951277,44.709,44.709,44.6076,44.6076,5231.3058
2006-02-02 11:55:00,61.61,61.66,61.61,61.64,5641.604267104318,44.6149,44.6511,44.6149,44.6366,5641.6043
2006-02-02 12:00:00,61.64,61.73,61.6,61.73,6257.0520053338805,44.6366,44.7018,44.6076,44.7018,6257.052
2006-02-02 12:05:00,61.77,61.84,61.74,61.76,5949.328136219099,44.7307,44.7814,44.709,44.7235,5949.3281
2006-02-02 12:10:00,61.76,61.8,61.73,61.75,5539.029644066058,44.7235,44.7524,44.7018,44.7162,5539.0296
2006-02-02 12:15:00,61.76,61.85,61.75,61.83,6769.925120525182,44.7235,44.7887,44.7162,44.7742,6769.9251
2006-02-02 12:20:00,61.83,61.85,61.76,61.77,6359.626628372141,44.7742,44.7887,44.7235,44.7307,6359.6266
2006-02-02 12:25:00,61.78,61.78,61.67,61.69,6257.0520053338805,44.738,44.738,44.6583,44.6728,6257.052
2006-02-02 12:30:00,61.69,61.7,61.63,61.67,6462.201251410401,44.6728,44.68,44.6293,44.6583,6462.2013
2006-02-02 12:35:00,61.69,61.75,61.68,61.72,5744.178890142579,44.6728,44.7162,44.6655,44.6945,5744.1789
2006-02-02 12:40:00,61.72,61.77,61.71,61.75,7898.245973946045,44.6945,44.7307,44.6873,44.7162,7898.246
2006-02-02 12:45:00,61.75,61.88,61.75,61.88,6051.902759257359,44.7162,44.8104,44.7162,44.8104,6051.9028
2006-02-02 12:50:00,61.87,62.06,61.87,62.01,13744.999487126885,44.8031,44.9407,44.8031,44.9045,13744.9995
2006-02-02 12:55:00,62.01,62.01,61.93,61.95,6051.902759257359,44.9045,44.9045,44.8466,44.8611,6051.9028
2006-02-02 13:00:00,61.93,61.95,61.92,61.95,10667.760795979077,44.8466,44.8611,44.8393,44.8611,10667.7608
2006-02-02 13:05:00,61.95,61.95,61.93,61.94,7385.372858754744,44.8611,44.8611,44.8466,44.8538,7385.3729
2006-02-02 13:10:00,61.95,62.0,61.95,61.99,9334.29069648169,44.8611,44.8973,44.8611,44.89,9334.2907
2006-02-02 13:15:00,62.01,62.05,61.98,62.03,7282.798235716484,44.9045,44.9335,44.8828,44.919,7282.7982
2006-02-02 13:20:00,62.0,62.1,62.0,62.1,6564.775874448661,44.8973,44.9697,44.8973,44.9697,6564.7759
2006-02-02 13:25:00,62.14,62.16,62.0,62.01,13026.977125859064,44.9987,45.0131,44.8973,44.9045,13026.9771
2006-02-02 13:30:00,62.02,62.08,62.02,62.05,9129.14145040517,44.9118,44.9552,44.9118,44.9335,9129.1415
2006-02-02 13:35:00,62.05,62.08,61.98,62.08,8103.395220022566,44.9335,44.9552,44.8828,44.9552,8103.3952
2006-02-02 13:40:00,62.06,62.09,62.01,62.04,10565.186172940814,44.9407,44.9624,44.9045,44.9262,10565.1862
2006-02-02 13:45:00,62.06,62.18,62.06,62.18,9129.14145040517,44.9407,45.0276,44.9407,45.0276,9129.1415
2006-02-02 13:50:00,62.18,62.22,62.18,62.21,11590.932403323415,45.0276,45.0566,45.0276,45.0493,11590.9324
2006-02-02 13:55:00,62.22,62.25,62.22,62.25,11078.059288132115,45.0566,45.0783,45.0566,45.0783,11078.0593
2006-02-02 14:00:00,62.24,62.34,62.23,62.31,19591.753000307723,45.0711,45.1435,45.0638,45.1218,19591.753
2006-02-02 14:05:00,62.31,62.31,62.18,62.22,6667.350497486921,45.1218,45.1218,45.0276,45.0566,6667.3505
2006-02-02 14:10:00,62.22,62.27,62.14,62.16,16617.088932198174,45.0566,45.0928,44.9987,45.0131,16617.0889
2006-02-02 14:15:00,62.15,62.16,62.03,62.06,9334.29069648169,45.0059,45.0131,44.919,44.9407,9334.2907
2006-02-02 14:20:00,62.09,62.14,62.06,62.14,5846.753513180839,44.9624,44.9987,44.9407,44.9987,5846.7535
2006-02-02 14:25:00,62.15,62.17,62.04,62.04,7385.372858754744,45.0059,45.0204,44.9262,44.9262,7385.3729
2006-02-02 14:30:00,62.03,62.24,62.03,62.21,7385.372858754744,44.919,45.0711,44.919,45.0493,7385.3729
2006-02-02 14:35:00,62.21,62.22,62.15,62.16,13744.999487126885,45.0493,45.0566,45.0059,45.0131,13744.9995
2006-02-02 14:40:00,62.14,62.14,62.06,62.13,6667.350497486921,44.9987,44.9987,44.9407,44.9914,6667.3505
2006-02-02 14:45:00,62.12,62.13,61.96,62.01,9026.566827366907,44.9842,44.9914,44.8683,44.9045,9026.5668
2006-02-02 14:50:00,62.02,62.06,62.01,62.02,5641.604267104318,44.9118,44.9407,44.9045,44.9118,5641.6043
2006-02-02 14:55:00,62.04,62.13,62.04,62.07,12719.25325674428,44.9262,44.9914,44.9262,44.948,12719.2533
2006-02-02 15:00:00,62.06,62.09,61.98,62.09,14463.021848394706,44.9407,44.9624,44.8828,44.9624,14463.0218
2006-02-02 15:05:00,62.11,62.21,62.07,62.19,12206.38014155298,44.9769,45.0493,44.948,45.0349,12206.3801
2006-02-02 15:10:00,62.2,62.2,62.15,62.17,6051.902759257359,45.0421,45.0421,45.0059,45.0204,6051.9028
2006-02-02 15:15:00,62.18,62.26,62.16,62.23,19284.029131192943,45.0276,45.0856,45.0131,45.0638,19284.0291
2006-02-02 15:20:00,62.23,62.25,62.09,62.17,22874.14093753205,45.0638,45.0783,44.9624,45.0204,22874.1409
2006-02-02 15:25:00,62.17,62.26,62.17,62.26,11078.059288132115,45.0204,45.0856,45.0204,45.0856,11078.0593
2006-02-02 15:30:00,62.26,62.34,62.25,62.27,20617.49923069033,45.0856,45.1435,45.0783,45.0928,20617.4992
2006-02-02 15:35:00,62.26,62.29,62.22,62.24,7487.947481793004,45.0856,45.1073,45.0566,45.0711,7487.9475
2006-02-02 15:40:00,62.23,62.23,62.06,62.07,12821.82787978254,45.0638,45.0638,44.9407,44.948,12821.8279
2006-02-02 15:45:00,62.08,62.13,62.08,62.13,10770.335419017334,44.9552,44.9914,44.9552,44.9914,10770.3354
2006-02-02 15:50:00,62.13,62.17,62.13,62.14,11898.656272438198,44.9914,45.0204,44.9914,44.9987,11898.6563
2006-02-02 15:55:00,62.15,62.15,62.09,62.11,18155.70827777208,45.0059,45.0059,44.9624,44.9769,18155.7083
2006-02-03 09:30:00,62.0,62.0,61.72,61.77,20412.349984613807,44.8973,44.8973,44.6945,44.7307,20412.35
2006-02-03 09:35:00,61.79,62.05,61.79,62.05,7693.096727869524,44.7452,44.9335,44.7452,44.9335,7693.0967
2006-02-03 09:40:00,62.05,62.24,62.05,62.21,6975.074366601702,44.9335,45.0711,44.9335,45.0493,6975.0744
2006-02-03 09:45:00,62.21,62.28,62.09,62.17,7590.522104831264,45.0493,45.1,44.9624,45.0204,7590.5221
2006-02-03 09:50:00,62.17,62.17,61.89,61.89,4923.581905836496,45.0204,45.0204,44.8176,44.8176,4923.5819
2006-02-03 09:55:00,61.89,61.9,61.61,61.65,3179.8133141860703,44.8176,44.8249,44.6149,44.6438,3179.8133
2006-02-03 10:00:00,61.66,61.75,61.61,61.75,7898.245973946045,44.6511,44.7162,44.6149,44.7162,7898.246
2006-02-03 10:05:00,61.8,61.9,61.69,61.8,8411.119089137346,44.7524,44.8249,44.6728,44.7524,8411.1191
2006-02-03 10:10:00,61.77,61.9,61.73,61.77,19284.029131192943,44.7307,44.8249,44.7018,44.7307,19284.0291
2006-02-03 10:15:00,61.77,61.85,61.77,61.85,2461.790952918248,44.7307,44.7887,44.7307,44.7887,2461.791
2006-02-03 10:20:00,61.81,61.96,61.81,61.96,13232.126371935585,44.7597,44.8683,44.7597,44.8683,13232.1264
2006-02-03 10:25:00,61.96,62.04,61.91,61.91,16924.812801312954,44.8683,44.9262,44.8321,44.8321,16924.8128
2006-02-03 10:30:00,61.91,61.92,61.79,61.81,3282.3879372243305,44.8321,44.8393,44.7452,44.7597,3282.3879
2006-02-03 10:35:00,61.81,61.85,61.78,61.85,16822.238178274692,44.7597,44.7887,44.738,44.7887,16822.2382
2006-02-03 10:40:00,61.85,61.85,61.7,61.77,13744.999487126885,44.7887,44.7887,44.68,44.7307,13744.9995
2006-02-03 10:45:00,61.78,61.88,61.75,61.8,4410.708790645194,44.738,44.8104,44.7162,44.7524,4410.7088
2006-02-03 10:50:00,61.78,61.95,61.78,61.93,5949.328136219099,44.738,44.8611,44.738,44.8466,5949.3281
2006-02-03 10:55:00,61.91,61.91,61.84,61.84,2154.067083803467,44.8321,44.8321,44.7814,44.7814,2154.0671
2006-02-03 11:00:00,61.79,61.84,61.77,61.8,6667.350497486921,44.7452,44.7814,44.7307,44.7524,6667.3505
2006-02-03 11:05:00,61.78,61.78,61.73,61.74,3077.2386911478097,44.738,44.738,44.7018,44.709,3077.2387
2006-02-03 11:10:00,61.75,61.78,61.6,61.63,39901.52836188327,44.7162,44.738,44.6076,44.6293,39901.5284
2006-02-03 11:15:00,61.63,61.63,61.59,61.59,10975.484665093856,44.6293,44.6293,44.6004,44.6004,10975.4847
2006-02-03 11:20:00,61.6,61.67,61.59,61.66,4410.708790645194,44.6076,44.6583,44.6004,44.6511,4410.7088
2006-02-03 11:25:00,61.64,61.64,61.61,61.64,5026.156528874756,44.6366,44.6366,44.6149,44.6366,5026.1565
2006-02-03 11:30:00,61.64,61.69,61.59,61.65,11283.208534208636,44.6366,44.6728,44.6004,44.6438,11283.2085
2006-02-03 11:35:00,61.65,61.79,61.65,61.68,6462.201251410401,44.6438,44.7452,44.6438,44.6655,6462.2013
2006-02-03 11:40:00,61.65,61.73,61.65,61.65,6359.626628372141,44.6438,44.7018,44.6438,44.6438,6359.6266
2006-02-03 11:45:00,61.65,61.65,61.58,61.61,5539.029644066058,44.6438,44.6438,44.5931,44.6149,5539.0296
2006-02-03 11:50:00,61.63,61.64,61.59,61.61,2051.4924607652065,44.6293,44.6366,44.6004,44.6149,2051.4925
2006-02-03 11:55:00,61.6,61.61,61.55,61.58,6154.47738229562,44.6076,44.6149,44.5714,44.5931,6154.4774
2006-02-03 12:00:00,61.58,61.61,61.55,61.61,3282.3879372243305,44.5931,44.6149,44.5714,44.6149,3282.3879
2006-02-03 12:05:00,61.61,61.68,61.61,61.61,4205.559544568673,44.6149,44.6655,44.6149,44.6149,4205.5595
2006-02-03 12:10:00,61.59,61.59,61.52,61.53,4513.283413683455,44.6004,44.6004,44.5497,44.5569,4513.2834
2006-02-03 12:15:00,61.53,61.56,61.52,61.53,6667.350497486921,44.5569,44.5786,44.5497,44.5569,6667.3505
2006-02-03 12:20:00,61.54,61.55,61.52,61.52,8308.544466099087,44.5642,44.5714,44.5497,44.5497,8308.5445
2006-02-03 12:25:00,61.5,61.52,61.5,61.51,3282.3879372243305,44.5352,44.5497,44.5352,44.5424,3282.3879
2006-02-03 12:30:00,61.55,61.64,61.55,61.64,5231.305774951277,44.5714,44.6366,44.5714,44.6366,5231.3058
2006-02-03 12:35:00,61.63,61.64,61.59,61.61,4102.984921530413,44.6293,44.6366,44.6004,44.6149,4102.9849
2006-02-03 12:40:00,61.63,61.64,61.6,61.6,4718.432659759975,44.6293,44.6366,44.6076,44.6076,4718.4327
2006-02-03 12:45:00,61.62,61.68,61.62,61.68,3077.2386911478097,44.6221,44.6655,44.6221,44.6655,3077.2387
2006-02-03 12:50:00,61.68,61.75,61.68,61.74,1948.9178377269463,44.6655,44.7162,44.6655,44.709,1948.9178
2006-02-03 12:55:00,61.75,61.76,61.69,61.71,3077.2386911478097,44.7162,44.7235,44.6728,44.6873,3077.2387
2006-02-03 13:00:00,61.72,61.82,61.72,61.82,11898.656272438198,44.6945,44.7669,44.6945,44.7669,11898.6563
2006-02-03 13:05:00,61.79,61.82,61.77,61.8,3692.686429377372,44.7452,44.7669,44.7307,44.7524,3692.6864
2006-02-03 13:10:00,61.81,61.83,61.76,61.76,2872.089445071289,44.7597,44.7742,44.7235,44.7235,2872.0894
2006-02-03 13:15:00,61.78,61.88,61.78,61.88,3897.8356754538927,44.738,44.8104,44.738,44.8104,3897.8357
2006-02-03 13:20:00,61.88,62.06,61.88,62.01,14975.894963586008,44.8104,44.9407,44.8104,44.9045,14975.895
2006-02-03 13:25:00,61.99,62.05,61.98,62.03,4821.007282798236,44.89,44.9335,44.8828,44.919,4821.0073
2006-02-03 13:30:00,62.02,62.03,61.97,62.02,9539.43994255821,44.9118,44.919,44.8756,44.9118,9539.4399
2006-02-03 13:35:00,62.03,62.11,62.03,62.07,5231.305774951277,44.919,44.9769,44.919,44.948,5231.3058
2006-02-03 13:40:00,62.06,62.08,61.98,61.98,4000.410298492153,44.9407,44.9552,44.8828,44.8828,4000.4103
2006-02-03 13:45:00,61.98,61.99,61.93,61.99,3590.111806339112,44.8828,44.89,44.8466,44.89,3590.1118
2006-02-03 13:50:00,61.99,61.99,61.96,61.98,3282.3879372243305,44.89,44.89,44.8683,44.8828,3282.3879
2006-02-03 13:55:00,61.97,61.98,61.95,61.95,11488.357780285158,44.8756,44.8828,44.8611,44.8611,11488.3578
2006-02-03 14:00:00,61.95,62.1,61.9,62.1,14770.745717509488,44.8611,44.9697,44.8249,44.9697,14770.7457
2006-02-03 14:05:00,62.1,62.1,62.03,62.04,16822.238178274692,44.9697,44.9697,44.919,44.9262,16822.2382
2006-02-03 14:10:00,62.02,62.03,61.9,61.92,12411.5293876295,44.9118,44.919,44.8249,44.8393,12411.5294
2006-02-03 14:15:00,61.91,61.91,61.73,61.73,12616.67863370602,44.8321,44.8321,44.7018,44.7018,12616.6786
2006-02-03 14:20:00,61.73,61.78,61.69,61.75,8000.820596984306,44.7018,44.738,44.6728,44.7162,8000.8206
2006-02-03 14:25:00,61.75,61.76,61.71,61.72,8103.395220022566,44.7162,44.7235,44.6873,44.6945,8103.3952
2006-02-03 14:30:00,61.74,61.74,61.64,61.72,9949.738434711251,44.709,44.709,44.6366,44.6945,9949.7384
2006-02-03 14:35:00,61.73,61.78,61.73,61.78,10360.036926864292,44.7018,44.738,44.7018,44.738,10360.0369
2006-02-03 14:40:00,61.77,61.79,61.76,61.76,19386.6037542312,44.7307,44.7452,44.7235,44.7235,19386.6038
2006-02-03 14:45:00,61.76,61.86,61.7,61.85,8513.693712175607,44.7235,44.7959,44.68,44.7887,8513.6937
2006-02-03 14:50:00,61.85,61.86,61.83,61.83,3897.8356754538927,44.7887,44.7959,44.7742,44.7742,3897.8357
2006-02-03 14:55:00,61.83,61.83,61.81,61.81,5128.731151913016,44.7742,44.7742,44.7597,44.7597,5128.7312
2006-02-03 15:00:00,61.82,61.87,61.77,61.77,14360.447225356444,44.7669,44.8031,44.7307,44.7307,14360.4472
2006-02-03 15:05:00,61.77,61.84,61.77,61.84,7693.096727869524,44.7307,44.7814,44.7307,44.7814,7693.0967
2006-02-03 15:10:00,61.84,61.88,61.84,61.87,2154.067083803467,44.7814,44.8104,44.7814,44.8031,2154.0671
2006-02-03 15:15:00,61.87,61.87,61.79,61.8,10154.887680787771,44.8031,44.8031,44.7452,44.7524,10154.8877
2006-02-03 15:20:00,61.81,61.85,61.81,61.84,3077.2386911478097,44.7597,44.7887,44.7597,44.7814,3077.2387
2006-02-03 15:25:00,61.82,61.83,61.8,61.8,9744.58918863473,44.7669,44.7742,44.7524,44.7524,9744.5892
2006-02-03 15:30:00,61.79,61.79,61.75,61.78,24617.90952918248,44.7452,44.7452,44.7162,44.738,24617.9095
2006-02-03 15:35:00,61.77,61.82,61.76,61.78,29233.767565904192,44.7307,44.7669,44.7235,44.738,29233.7676
2006-02-03 15:40:00,61.78,61.78,61.74,61.76,8923.992204328648,44.738,44.738,44.709,44.7235,8923.9922
2006-02-03 15:45:00,61.73,61.73,61.68,61.71,8103.395220022566,44.7018,44.7018,44.6655,44.6873,8103.3952
2006-02-03 15:50:00,61.7,61.73,61.7,61.7,11488.357780285158,44.68,44.7018,44.68,44.68,11488.3578
2006-02-03 15:55:00,61.7,61.77,61.7,61.75,7795.671350907785,44.68,44.7307,44.68,44.7162,7795.6714
2006-02-06 09:30:00,61.29,61.34,61.21,61.21,20104.626115499024,44.3831,44.4193,44.3252,44.3252,20104.6261
2006-02-06 09:35:00,61.22,61.35,61.17,61.21,9539.43994255821,44.3324,44.4266,44.2962,44.3252,9539.4399
2006-02-06 09:40:00,61.19,61.21,61.03,61.04,5436.455021027798,44.3107,44.3252,44.1949,44.2021,5436.455
2006-02-06 09:45:00,61.04,61.06,60.83,60.83,12001.23089547646,44.2021,44.2166,44.05,44.05,12001.2309
2006-02-06 09:50:00,60.84,60.97,60.82,60.97,13642.424864088624,44.0573,44.1514,44.0428,44.1514,13642.4249
2006-02-06 09:55:00,60.91,60.92,60.79,60.79,16001.641193968611,44.108,44.1152,44.0211,44.0211,16001.6412
2006-02-06 10:00:00,60.8,60.93,60.79,60.92,10360.036926864292,44.0283,44.1224,44.0211,44.1152,10360.0369
2006-02-06 10:05:00,60.9,60.92,60.88,60.88,7693.096727869524,44.1007,44.1152,44.0862,44.0862,7693.0967
2006-02-06 10:10:00,60.81,60.93,60.81,60.9,8000.820596984306,44.0355,44.1224,44.0355,44.1007,8000.8206
2006-02-06 10:15:00,60.89,60.9,60.88,60.89,12001.23089547646,44.0935,44.1007,44.0862,44.0935,12001.2309
2006-02-06 10:20:00,60.89,60.93,60.86,60.86,11796.081649399935,44.0935,44.1224,44.0717,44.0717,11796.0816
2006-02-06 10:25:00,60.86,60.86,60.83,60.84,7898.245973946045,44.0717,44.0717,44.05,44.0573,7898.246
2006-02-06 10:30:00,60.84,60.85,60.79,60.85,17540.260539542516,44.0573,44.0645,44.0211,44.0645,17540.2605
2006-02-06 10:35:00,60.85,60.89,60.85,60.88,7385.372858754744,44.0645,44.0935,44.0645,44.0862,7385.3729
2006-02-06 10:40:00,60.89,60.96,60.89,60.92,6975.074366601702,44.0935,44.1442,44.0935,44.1152,6975.0744
2006-02-06 10:45:00,60.92,61.02,60.92,61.02,4615.858036721715,44.1152,44.1876,44.1152,44.1876,4615.858
2006-02-06 10:50:00,61.03,61.07,60.88,60.88,9026.566827366907,44.1949,44.2238,44.0862,44.0862,9026.5668
2006-02-06 10:55:00,60.88,60.89,60.79,60.88,10257.462303826032,44.0862,44.0935,44.0211,44.0862,10257.4623
2006-02-06 11:00:00,60.88,60.93,60.81,60.93,4102.984921530413,44.0862,44.1224,44.0355,44.1224,4102.9849
2006-02-06 11:05:00,60.94,60.97,60.93,60.97,5539.029644066058,44.1297,44.1514,44.1224,44.1514,5539.0296
2006-02-06 11:10:00,60.97,60.98,60.88,60.91,7795.671350907785,44.1514,44.1586,44.0862,44.108,7795.6714
2006-02-06 11:15:00,60.91,60.95,60.91,60.92,2051.4924607652065,44.108,44.1369,44.108,44.1152,2051.4925
2006-02-06 11:20:00,60.94,60.98,60.91,60.97,5333.880397989537,44.1297,44.1586,44.108,44.1514,5333.8804
2006-02-06 11:25:00,60.97,61.11,60.97,61.01,16822.238178274692,44.1514,44.2528,44.1514,44.1804,16822.2382
2006-02-06 11:30:00,61.01,61.03,60.99,61.02,7385.372858754744,44.1804,44.1949,44.1659,44.1876,7385.3729
2006-02-06 11:35:00,60.99,61.02,60.99,60.99,9334.29069648169,44.1659,44.1876,44.1659,44.1659,9334.2907
2006-02-06 11:40:00,60.99,61.07,60.99,61.05,6257.0520053338805,44.1659,44.2238,44.1659,44.2093,6257.052
2006-02-06 11:45:00,61.04,61.04,60.98,60.98,3077.2386911478097,44.2021,44.2021,44.1586,44.1586,3077.2387
2006-02-06 11:50:00,60.99,61.0,60.98,60.99,3282.3879372243305,44.1659,44.1731,44.1586,44.1659,3282.3879
2006-02-06 11:55:00,60.99,61.04,60.98,61.04,5333.880397989537,44.1659,44.2021,44.1586,44.2021,5333.8804
2006-02-06 12:00:00,61.03,61.11,61.03,61.05,6257.0520053338805,44.1949,44.2528,44.1949,44.2093,6257.052
2006-02-06 12:05:00,61.09,61.14,61.06,61.14,6667.350497486921,44.2383,44.2745,44.2166,44.2745,6667.3505
2006-02-06 12:10:00,61.14,61.15,61.12,61.14,9847.163811672992,44.2745,44.2817,44.26,44.2745,9847.1638
2006-02-06 12:15:00,61.15,61.18,61.14,61.17,9231.71607344343,44.2817,44.3035,44.2745,44.2962,9231.7161
2006-02-06 12:20:00,61.17,61.2,61.17,61.19,7077.648989639963,44.2962,44.318,44.2962,44.3107,7077.649
2006-02-06 12:25:00,61.18,61.27,61.17,61.27,11078.059288132115,44.3035,44.3686,44.2962,44.3686,11078.0593
2006-02-06 12:30:00,61.27,61.29,61.27,61.29,15181.044209662528,44.3686,44.3831,44.3686,44.3831,15181.0442
2006-02-06 12:35:00,61.29,61.39,61.22,61.38,29233.767565904192,44.3831,44.4555,44.3324,44.4483,29233.7676
2006-02-06 12:40:00,61.38,61.45,61.37,61.44,14565.596471432968,44.4483,44.499,44.4411,44.4918,14565.5965
2006-02-06 12:45:00,61.44,61.44,61.38,61.38,14052.723356241666,44.4918,44.4918,44.4483,44.4483,14052.7234
2006-02-06 12:50:00,61.38,61.38,61.33,61.33,4923.581905836496,44.4483,44.4483,44.4121,44.4121,4923.5819
2006-02-06 12:55:00,61.33,61.35,61.33,61.33,4923.581905836496,44.4121,44.4266,44.4121,44.4121,4923.5819
2006-02-06 13:00:00,61.34,61.36,61.33,61.36,4308.134167606934,44.4193,44.4338,44.4121,44.4338,4308.1342
2006-02-06 13:05:00,61.36,61.36,61.32,61.34,4923.581905836496,44.4338,44.4338,44.4049,44.4193,4923.5819
2006-02-06 13:10:00,61.34,61.36,61.34,61.34,6975.074366601702,44.4193,44.4338,44.4193,44.4193,6975.0744
2006-02-06 13:15:00,61.32,61.33,61.32,61.33,5539.029644066058,44.4049,44.4121,44.4049,44.4121,5539.0296
2006-02-06 13:20:00,61.32,61.33,61.32,61.32,8000.820596984306,44.4049,44.4121,44.4049,44.4049,8000.8206
2006-02-06 13:25:00,61.32,61.33,61.32,61.33,6564.775874448661,44.4049,44.4121,44.4049,44.4121,6564.7759
2006-02-06 13:30:00,61.33,61.43,61.32,61.42,19796.902246384245,44.4121,44.4845,44.4049,44.4773,19796.9022
2006-02-06 13:35:00,61.42,61.48,61.42,61.42,45235.40875987281,44.4773,44.5207,44.4773,44.4773,45235.4088
2006-02-06 13:40:00,61.42,61.43,61.42,61.43,29336.342188942454,44.4773,44.4845,44.4773,44.4845,29336.3422
2006-02-06 13:45:00,61.42,61.43,61.38,61.4,15591.34270181557,44.4773,44.4845,44.4483,44.4628,15591.3427
2006-02-06 13:50:00,61.38,61.39,61.36,61.39,25541.081136526824,44.4483,44.4555,44.4338,44.4555,25541.0811
2006-02-06 13:55:00,61.39,61.39,61.36,61.37,2872.089445071289,44.4555,44.4555,44.4338,44.4411,2872.0894
2006-02-06 14:00:00,61.38,61.38,61.22,61.22,18566.00676992512,44.4483,44.4483,44.3324,44.3324,18566.0068
2006-02-06 14:05:00,61.22,61.27,61.22,61.26,8616.268335213868,44.3324,44.3686,44.3324,44.3614,8616.2683
2006-02-06 14:10:00,61.26,61.3,61.25,61.29,5539.029644066058,44.3614,44.3904,44.3542,44.3831,5539.0296
2006-02-06 14:15:00,61.3,61.3,61.26,61.26,4513.283413683455,44.3904,44.3904,44.3614,44.3614,4513.2834
2006-02-06 14:20:00,61.27,61.3,61.27,61.3,2051.4924607652065,44.3686,44.3904,44.3686,44.3904,2051.4925
2006-02-06 14:25:00,61.31,61.32,61.31,61.31,3282.3879372243305,44.3976,44.4049,44.3976,44.3976,3282.3879
2006-02-06 14:30:00,61.31,61.35,61.31,61.34,3795.261052415632,44.3976,44.4266,44.3976,44.4193,3795.2611
2006-02-06 14:35:00,61.34,61.34,61.32,61.33,1846.343214688686,44.4193,44.4193,44.4049,44.4121,1846.3432
2006-02-06 14:40:00,61.32,61.32,61.26,61.27,8411.119089137346,44.4049,44.4049,44.3614,44.3686,8411.1191
2006-02-06 14:45:00,61.28,61.31,61.27,61.27,4000.410298492153,44.3759,44.3976,44.3686,44.3686,4000.4103
2006-02-06 14:50:00,61.27,61.34,61.27,61.33,11796.081649399935,44.3686,44.4193,44.3686,44.4121,11796.0816
2006-02-06 14:55:00,61.33,61.36,61.33,61.33,3897.8356754538927,44.4121,44.4338,44.4121,44.4121,3897.8357
2006-02-06 15:00:00,61.34,61.42,61.34,61.41,6359.626628372141,44.4193,44.4773,44.4193,44.47,6359.6266
2006-02-06 15:05:00,61.41,61.48,61.41,61.48,18463.43214688686,44.47,44.5207,44.47,44.5207,18463.4321
2006-02-06 15:10:00,61.48,61.5,61.46,61.47,31387.83464970766,44.5207,44.5352,44.5062,44.5135,31387.8346
2006-02-06 15:15:00,61.46,61.46,61.42,61.42,10770.335419017334,44.5062,44.5062,44.4773,44.4773,10770.3354
2006-02-06 15:20:00,61.44,61.47,61.44,61.47,26977.125859062467,44.4918,44.5135,44.4918,44.5135,26977.1259
2006-02-06 15:25:00,61.47,61.49,61.47,61.49,16206.790440045132,44.5135,44.528,44.5135,44.528,16206.7904
2006-02-06 15:30:00,61.47,61.47,61.41,61.42,61442.19919991794,44.5135,44.5135,44.47,44.4773,61442.1992
2006-02-06 15:35:00,61.42,61.43,61.41,61.41,11180.633911170376,44.4773,44.4845,44.47,44.47,11180.6339
2006-02-06 15:40:00,61.42,61.49,61.42,61.48,31490.40927274592,44.4773,44.528,44.4773,44.5207,31490.4093
2006-02-06 15:45:00,61.48,61.59,61.47,61.56,16924.812801312954,44.5207,44.6004,44.5135,44.5786,16924.8128
2006-02-06 15:50:00,61.56,61.59,61.55,61.56,7487.947481793004,44.5786,44.6004,44.5714,44.5786,7487.9475
2006-02-06 15:55:00,61.56,61.56,61.53,61.55,21848.39470714945,44.5786,44.5786,44.5569,44.5714,21848.3947
2006-02-07 09:30:00,61.48,61.48,61.37,61.37,11898.656272438198,44.5207,44.5207,44.4411,44.4411,11898.6563
2006-02-07 09:35:00,61.37,61.47,61.37,61.4,2461.790952918248,44.4411,44.5135,44.4411,44.4628,2461.791
2006-02-07 09:40:00,61.46,61.62,61.44,61.62,5539.029644066058,44.5062,44.6221,44.4918,44.6221,5539.0296
2006-02-07 09:45:00,61.64,61.71,61.62,61.65,38465.48363934762,44.6366,44.6873,44.6221,44.6438,38465.4836
2006-02-07 09:50:00,61.68,61.81,61.66,61.81,7487.947481793004,44.6655,44.7597,44.6511,44.7597,7487.9475
2006-02-07 09:55:00,61.77,61.78,61.73,61.78,5333.880397989537,44.7307,44.738,44.7018,44.738,5333.8804
2006-02-07 10:00:00,61.75,61.79,61.72,61.72,8000.820596984306,44.7162,44.7452,44.6945,44.6945,8000.8206
2006-02-07 10:05:00,61.74,61.79,61.72,61.79,3897.8356754538927,44.709,44.7452,44.6945,44.7452,3897.8357
2006-02-07 10:10:00,61.8,61.81,61.75,61.8,5539.029644066058,44.7524,44.7597,44.7162,44.7524,5539.0296
2006-02-07 10:15:00,61.77,61.8,61.74,61.74,5744.178890142579,44.7307,44.7524,44.709,44.709,5744.1789
2006-02-07 10:20:00,61.71,61.72,61.64,61.64,9539.43994255821,44.6873,44.6945,44.6366,44.6366,9539.4399
2006-02-07 10:25:00,61.63,61.63,61.6,61.6,6769.925120525182,44.6293,44.6293,44.6076,44.6076,6769.9251
2006-02-07 10:30:00,61.6,61.71,61.6,61.71,11796.081649399935,44.6076,44.6873,44.6076,44.6873,11796.0816
2006-02-07 10:35:00,61.72,61.72,61.6,61.6,4205.559544568673,44.6945,44.6945,44.6076,44.6076,4205.5595
2006-02-07 10:40:00,61.57,61.58,61.47,61.54,12719.25325674428,44.5859,44.5931,44.5135,44.5642,12719.2533
2006-02-07 10:45:00,61.54,61.56,61.5,61.56,4513.283413683455,44.5642,44.5786,44.5352,44.5786,4513.2834
2006-02-07 10:50:00,61.56,61.56,61.51,61.51,7282.798235716484,44.5786,44.5786,44.5424,44.5424,7282.7982
2006-02-07 10:55:00,61.51,61.55,61.49,61.52,5231.305774951277,44.5424,44.5714,44.528,44.5497,5231.3058
2006-02-07 11:00:00,61.52,61.63,61.52,61.62,9642.014565596472,44.5497,44.6293,44.5497,44.6221,9642.0146
2006-02-07 11:05:00,61.62,61.63,61.56,61.56,5539.029644066058,44.6221,44.6293,44.5786,44.5786,5539.0296
2006-02-07 11:10:00,61.56,61.58,61.55,61.55,3795.261052415632,44.5786,44.5931,44.5714,44.5714,3795.2611
2006-02-07 11:15:00,61.54,61.55,61.51,61.55,12821.82787978254,44.5642,44.5714,44.5424,44.5714,12821.8279
2006-02-07 11:20:00,61.54,61.74,61.52,61.68,8821.417581290389,44.5642,44.709,44.5497,44.6655,8821.4176
2006-02-07 11:25:00,61.69,61.78,61.67,61.7,5026.156528874756,44.6728,44.738,44.6583,44.68,5026.1565
2006-02-07 11:30:00,61.7,61.77,61.69,61.73,5846.753513180839,44.68,44.7307,44.6728,44.7018,5846.7535
2006-02-07 11:35:00,61.73,61.81,61.72,61.8,9539.43994255821,44.7018,44.7597,44.6945,44.7524,9539.4399
2006-02-07 11:40:00,61.77,61.81,61.75,61.76,4205.559544568673,44.7307,44.7597,44.7162,44.7235,4205.5595
2006-02-07 11:45:00,61.77,61.84,61.77,61.79,11385.783157246897,44.7307,44.7814,44.7307,44.7452,11385.7832
2006-02-07 11:50:00,61.79,61.79,61.73,61.76,8718.842958252128,44.7452,44.7452,44.7018,44.7235,8718.843
2006-02-07 11:55:00,61.76,61.79,61.74,61.75,4308.134167606934,44.7235,44.7452,44.709,44.7162,4308.1342
2006-02-07 12:00:00,61.79,61.81,61.78,61.81,3487.537183300851,44.7452,44.7597,44.738,44.7597,3487.5372
2006-02-07 12:05:00,61.81,61.82,61.74,61.74,3590.111806339112,44.7597,44.7669,44.709,44.709,3590.1118
2006-02-07 12:10:00,61.75,61.75,61.66,61.7,6667.350497486921,44.7162,44.7162,44.6511,44.68,6667.3505
2006-02-07 12:15:00,61.71,61.71,61.64,61.69,3692.686429377372,44.6873,44.6873,44.6366,44.6728,3692.6864
2006-02-07 12:20:00,61.69,61.79,61.68,61.69,9949.738434711251,44.6728,44.7452,44.6655,44.6728,9949.7384
2006-02-07 12:25:00,61.69,61.69,61.64,61.69,3179.8133141860703,44.6728,44.6728,44.6366,44.6728,3179.8133
2006-02-07 12:30:00,61.69,61.69,61.63,61.66,9026.566827366907,44.6728,44.6728,44.6293,44.6511,9026.5668
2006-02-07 12:35:00,61.66,61.69,61.6,61.61,5026.156528874756,44.6511,44.6728,44.6076,44.6149,5026.1565
2006-02-07 12:40:00,61.62,61.65,61.61,61.64,6667.350497486921,44.6221,44.6438,44.6149,44.6366,6667.3505
2006-02-07 12:45:00,61.65,61.67,61.58,61.62,10257.462303826032,44.6438,44.6583,44.5931,44.6221,10257.4623
2006-02-07 12:50:00,61.62,61.67,61.62,61.66,22463.84244537901,44.6221,44.6583,44.6221,44.6511,22463.8424
2006-02-07 12:55:00,61.67,61.68,61.65,61.67,4718.432659759975,44.6583,44.6655,44.6438,44.6583,4718.4327
2006-02-07 13:00:00,61.67,61.69,61.59,61.59,9129.14145040517,44.6583,44.6728,44.6004,44.6004,9129.1415
2006-02-07 13:05:00,61.58,61.62,61.54,61.54,16617.088932198174,44.5931,44.6221,44.5642,44.5642,16617.0889
2006-02-07 13:10:00,61.54,61.55,61.49,61.54,4821.007282798236,44.5642,44.5714,44.528,44.5642,4821.0073
2006-02-07 13:15:00,61.54,61.57,61.51,61.56,4000.410298492153,44.5642,44.5859,44.5424,44.5786,4000.4103
2006-02-07 13:20:00,61.56,61.63,61.56,61.63,9026.566827366907,44.5786,44.6293,44.5786,44.6293,9026.5668
2006-02-07 13:25:00,61.6,61.64,61.59,61.64,7385.372858754744,44.6076,44.6366,44.6004,44.6366,7385.3729
2006-02-07 13:30:00,61.63,61.67,61.62,61.67,4513.283413683455,44.6293,44.6583,44.6221,44.6583,4513.2834
2006-02-07 13:35:00,61.66,61.67,61.65,61.65,6154.47738229562,44.6511,44.6583,44.6438,44.6438,6154.4774
2006-02-07 13:40:00,61.65,61.65,61.58,61.63,11283.208534208636,44.6438,44.6438,44.5931,44.6293,11283.2085
2006-02-07 13:45:00,61.63,61.63,61.59,61.61,4102.984921530413,44.6293,44.6293,44.6004,44.6149,4102.9849
2006-02-07 13:50:00,61.62,61.66,61.56,61.66,22463.84244537901,44.6221,44.6511,44.5786,44.6511,22463.8424
2006-02-07 13:55:00,61.66,61.69,61.62,61.63,6359.626628372141,44.6511,44.6728,44.6221,44.6293,6359.6266
2006-02-07 14:00:00,61.63,61.67,61.6,61.64,5539.029644066058,44.6293,44.6583,44.6076,44.6366,5539.0296
2006-02-07 14:05:00,61.63,61.65,61.6,61.62,13539.850241050364,44.6293,44.6438,44.6076,44.6221,13539.8502
2006-02-07 14:10:00,61.6,61.64,61.57,61.64,12308.95476459124,44.6076,44.6366,44.5859,44.6366,12308.9548
2006-02-07 14:15:00,61.64,61.66,61.63,61.66,13232.126371935585,44.6366,44.6511,44.6293,44.6511,13232.1264
2006-02-07 14:20:00,61.66,61.67,61.63,61.64,9847.163811672992,44.6511,44.6583,44.6293,44.6366,9847.1638
2006-02-07 14:25:00,61.67,61.75,61.67,61.75,9949.738434711251,44.6583,44.7162,44.6583,44.7162,9949.7384
2006-02-07 14:30:00,61.75,61.75,61.72,61.72,7693.096727869524,44.7162,44.7162,44.6945,44.6945,7693.0967
2006-02-07 14:35:00,61.72,61.73,61.68,61.71,18155.70827777208,44.6945,44.7018,44.6655,44.6873,18155.7083
2006-02-07 14:40:00,61.68,61.77,61.68,61.74,10872.910042055595,44.6655,44.7307,44.6655,44.709,10872.91
2006-02-07 14:45:00,61.74,61.79,61.71,61.76,9744.58918863473,44.709,44.7452,44.6873,44.7235,9744.5892
2006-02-07 14:50:00,61.78,61.78,61.68,61.7,7898.245973946045,44.738,44.738,44.6655,44.68,7898.246
2006-02-07 14:55:00,61.7,61.79,61.7,61.74,9334.29069648169,44.68,44.7452,44.68,44.709,9334.2907
2006-02-07 15:00:00,61.73,61.74,61.69,61.69,8000.820596984306,44.7018,44.709,44.6728,44.6728,8000.8206
2006-02-07 15:05:00,61.68,61.69,61.67,61.69,5744.178890142579,44.6655,44.6728,44.6583,44.6728,5744.1789
2006-02-07 15:10:00,61.69,61.69,61.61,61.63,27489.99897425377,44.6728,44.6728,44.6149,44.6293,27489.999
2006-02-07 15:15:00,61.63,61.66,61.63,61.66,4513.283413683455,44.6293,44.6511,44.6293,44.6511,4513.2834
2006-02-07 15:20:00,61.67,61.7,61.66,61.67,6975.074366601702,44.6583,44.68,44.6511,44.6583,6975.0744
2006-02-07 15:25:00,61.67,61.71,61.67,61.68,17642.835162580777,44.6583,44.6873,44.6583,44.6655,17642.8352
2006-02-07 15:30:00,61.68,61.72,61.66,61.71,10052.313057749512,44.6655,44.6945,44.6511,44.6873,10052.3131
2006-02-07 15:35:00,61.71,61.78,61.71,61.77,9642.014565596472,44.6873,44.738,44.6873,44.7307,9642.0146
2006-02-07 15:40:00,61.77,61.83,61.76,61.83,9436.86531951995,44.7307,44.7742,44.7235,44.7742,9436.8653
2006-02-07 15:45:00,61.82,61.87,61.82,61.84,19386.6037542312,44.7669,44.8031,44.7669,44.7814,19386.6038
2006-02-07 15:50:00,61.84,61.88,61.84,61.87,22566.41706841727,44.7814,44.8104,44.7814,44.8031,22566.4171
2006-02-07 15:55:00,61.86,61.86,61.83,61.85,31695.558518822443,44.7959,44.7959,44.7742,44.7887,31695.5585
2006-02-08 09:30:00,61.9,61.9,61.41,61.41,23592.163298799875,44.8249,44.8249,44.47,44.47,23592.1633
2006-02-08 09:35:00,61.51,61.65,61.39,61.55,8513.693712175607,44.5424,44.6438,44.4555,44.5714,8513.6937
2006-02-08 09:40:00,61.48,61.71,61.48,61.56,8103.395220022566,44.5207,44.6873,44.5207,44.5786,8103.3952
2006-02-08 09:45:00,61.51,61.6,61.45,61.57,9231.71607344343,44.5424,44.6076,44.499,44.5859,9231.7161
2006-02-08 09:50:00,61.61,61.71,61.58,61.71,4513.283413683455,44.6149,44.6873,44.5931,44.6873,4513.2834
2006-02-08 09:55:00,61.7,61.74,61.65,61.69,13232.126371935585,44.68,44.709,44.6438,44.6728,13232.1264
2006-02-08 10:00:00,61.67,61.71,61.67,61.67,7180.223612678223,44.6583,44.6873,44.6583,44.6583,7180.2236
2006-02-08 10:05:00,61.68,61.69,61.66,61.68,9642.014565596472,44.6655,44.6728,44.6511,44.6655,9642.0146
2006-02-08 10:10:00,61.66,61.72,61.66,61.66,7795.671350907785,44.6511,44.6945,44.6511,44.6511,7795.6714
2006-02-08 10:15:00,61.66,61.68,61.66,61.66,3897.8356754538927,44.6511,44.6655,44.6511,44.6511,3897.8357
2006-02-08 10:20:00,61.68,61.69,61.66,61.69,5744.178890142579,44.6655,44.6728,44.6511,44.6728,5744.1789
2006-02-08 10:25:00,61.69,61.84,61.53,61.82,17335.111293465994,44.6728,44.7814,44.5569,44.7669,17335.1113
2006-02-08 10:30:00,61.83,61.83,61.67,61.7,4410.708790645194,44.7742,44.7742,44.6583,44.68,4410.7088
2006-02-08 10:35:00,61.7,61.71,61.66,61.67,5333.880397989537,44.68,44.6873,44.6511,44.6583,5333.8804
2006-02-08 10:40:00,61.67,61.72,61.63,61.72,8000.820596984306,44.6583,44.6945,44.6293,44.6945,8000.8206
2006-02-08 10:45:00,61.71,61.72,61.65,61.65,2256.6417068417272,44.6873,44.6945,44.6438,44.6438,2256.6417
2006-02-08 10:50:00,61.64,61.7,61.63,61.69,7898.245973946045,44.6366,44.68,44.6293,44.6728,7898.246
2006-02-08 10:55:00,61.7,61.7,61.63,61.67,9334.29069648169,44.68,44.68,44.6293,44.6583,9334.2907
2006-02-08 11:00:00,61.68,61.68,61.62,61.63,7795.671350907785,44.6655,44.6655,44.6221,44.6293,7795.6714
2006-02-08 11:05:00,61.62,61.63,61.61,61.61,3282.3879372243305,44.6221,44.6293,44.6149,44.6149,3282.3879
2006-02-08 11:10:00,61.62,61.73,61.61,61.73,4513.283413683455,44.6221,44.7018,44.6149,44.7018,4513.2834
2006-02-08 11:15:00,61.73,61.78,61.65,61.65,3795.261052415632,44.7018,44.738,44.6438,44.6438,3795.2611
2006-02-08 11:20:00,61.65,61.66,61.58,61.63,5949.328136219099,44.6438,44.6511,44.5931,44.6293,5949.3281
2006-02-08 11:25:00,61.64,61.65,61.6,61.6,3897.8356754538927,44.6366,44.6438,44.6076,44.6076,3897.8357
2006-02-08 11:30:00,61.6,61.62,61.59,61.6,2666.9401989947687,44.6076,44.6221,44.6004,44.6076,2666.9402
2006-02-08 11:35:00,61.6,61.61,61.53,61.58,11898.656272438198,44.6076,44.6149,44.5569,44.5931,11898.6563
2006-02-08 11:40:00,61.59,61.64,61.58,61.64,4513.283413683455,44.6004,44.6366,44.5931,44.6366,4513.2834
2006-02-08 11:45:00,61.65,61.65,61.62,61.64,8308.544466099087,44.6438,44.6438,44.6221,44.6366,8308.5445
2006-02-08 11:50:00,61.65,61.7,61.65,61.65,3179.8133141860703,44.6438,44.68,44.6438,44.6438,3179.8133
2006-02-08 11:55:00,61.63,61.64,61.59,61.59,3590.111806339112,44.6293,44.6366,44.6004,44.6004,3590.1118
2006-02-08 12:00:00,61.58,61.62,61.57,61.62,4513.283413683455,44.5931,44.6221,44.5859,44.6221,4513.2834
2006-02-08 12:05:00,61.62,61.71,61.62,61.66,5641.604267104318,44.6221,44.6873,44.6221,44.6511,5641.6043
2006-02-08 12:10:00,61.65,61.67,61.59,61.62,3179.8133141860703,44.6438,44.6583,44.6004,44.6221,3179.8133
2006-02-08 12:15:00,61.6,61.6,61.58,61.58,718.0223612678224,44.6076,44.6076,44.5931,44.5931,718.0224
2006-02-08 12:20:00,61.58,61.65,61.57,61.57,4615.858036721715,44.5931,44.6438,44.5859,44.5859,4615.858
2006-02-08 12:25:00,61.58,61.58,61.56,61.56,820.5969843060826,44.5931,44.5931,44.5786,44.5786,820.597
2006-02-08 12:30:00,61.57,61.58,61.55,61.56,4205.559544568673,44.5859,44.5931,44.5714,44.5786,4205.5595
2006-02-08 12:35:00,61.55,61.57,61.53,61.53,5333.880397989537,44.5714,44.5859,44.5569,44.5569,5333.8804
2006-02-08 12:40:00,61.52,61.52,61.5,61.5,1846.343214688686,44.5497,44.5497,44.5352,44.5352,1846.3432
2006-02-08 12:45:00,61.51,61.55,61.51,61.52,5026.156528874756,44.5424,44.5714,44.5424,44.5497,5026.1565
2006-02-08 12:50:00,61.53,61.54,61.5,61.53,7282.798235716484,44.5569,44.5642,44.5352,44.5569,7282.7982
2006-02-08 12:55:00,61.54,61.6,61.53,61.6,3384.962560262591,44.5642,44.6076,44.5569,44.6076,3384.9626
2006-02-08 13:00:00,61.6,61.62,61.59,61.62,3590.111806339112,44.6076,44.6221,44.6004,44.6221,3590.1118
2006-02-08 13:05:00,61.61,61.65,61.6,61.62,5744.178890142579,44.6149,44.6438,44.6076,44.6221,5744.1789
2006-02-08 13:10:00,61.62,61.62,61.57,61.57,3795.261052415632,44.6221,44.6221,44.5859,44.5859,3795.2611
2006-02-08 13:15:00,61.57,61.58,61.56,61.58,3077.2386911478097,44.5859,44.5931,44.5786,44.5931,3077.2387
2006-02-08 13:20:00,61.58,61.6,61.56,61.6,4513.283413683455,44.5931,44.6076,44.5786,44.6076,4513.2834
2006-02-08 13:25:00,61.61,61.9,61.59,61.72,26361.678120832905,44.6149,44.8249,44.6004,44.6945,26361.6781
2006-02-08 13:30:00,61.72,61.75,61.67,61.67,3179.8133141860703,44.6945,44.7162,44.6583,44.6583,3179.8133
2006-02-08 13:35:00,61.67,61.67,61.65,61.67,6564.775874448661,44.6583,44.6583,44.6438,44.6583,6564.7759
2006-02-08 13:40:00,61.68,61.7,61.67,61.69,3487.537183300851,44.6655,44.68,44.6583,44.6728,3487.5372
2006-02-08 13:45:00,61.7,61.7,61.68,61.7,3077.2386911478097,44.68,44.68,44.6655,44.68,3077.2387
2006-02-08 13:50:00,61.69,61.72,61.69,61.7,3282.3879372243305,44.6728,44.6945,44.6728,44.68,3282.3879
2006-02-08 13:55:00,61.7,61.74,61.7,61.71,4615.858036721715,44.68,44.709,44.68,44.6873,4615.858
2006-02-08 14:00:00,61.7,61.8,61.7,61.73,7180.223612678223,44.68,44.7524,44.68,44.7018,7180.2236
2006-02-08 14:05:00,61.76,61.76,61.65,61.65,9026.566827366907,44.7235,44.7235,44.6438,44.6438,9026.5668
2006-02-08 14:10:00,61.66,61.67,61.65,61.66,12411.5293876295,44.6511,44.6583,44.6438,44.6511,12411.5294
2006-02-08 14:15:00,61.67,61.71,61.66,61.67,22771.5663144938,44.6583,44.6873,44.6511,44.6583,22771.5663
2006-02-08 14:20:00,61.67,61.77,61.67,61.77,4923.581905836496,44.6583,44.7307,44.6583,44.7307,4923.5819
2006-02-08 14:25:00,61.77,61.81,61.73,61.73,6051.902759257359,44.7307,44.7597,44.7018,44.7018,6051.9028
2006-02-08 14:30:00,61.73,61.77,61.69,61.74,16104.215817006872,44.7018,44.7307,44.6728,44.709,16104.2158
2006-02-08 14:35:00,61.73,61.76,61.72,61.72,2769.514822033029,44.7018,44.7235,44.6945,44.6945,2769.5148
2006-02-08 14:40:00,61.73,61.8,61.72,61.8,7898.245973946045,44.7018,44.7524,44.6945,44.7524,7898.246
2006-02-08 14:45:00,61.81,61.81,61.78,61.8,2154.067083803467,44.7597,44.7597,44.738,44.7524,2154.0671
2006-02-08 14:50:00,61.81,61.85,61.74,61.74,7898.245973946045,44.7597,44.7887,44.709,44.709,7898.246
2006-02-08 14:55:00,61.74,61.77,61.72,61.73,1743.7685916504256,44.709,44.7307,44.6945,44.7018,1743.7686
2006-02-08 15:00:00,61.74,61.8,61.71,61.8,6872.499743563442,44.709,44.7524,44.6873,44.7524,6872.4997
2006-02-08 15:05:00,61.84,61.95,61.79,61.95,11078.059288132115,44.7814,44.8611,44.7452,44.8611,11078.0593
2006-02-08 15:10:00,61.94,62.04,61.9,62.04,19181.45450815468,44.8538,44.9262,44.8249,44.9262,19181.4545
2006-02-08 15:15:00,62.03,62.03,61.95,62.01,7590.522104831264,44.919,44.919,44.8611,44.9045,7590.5221
2006-02-08 15:20:00,62.0,62.01,61.94,62.0,5949.328136219099,44.8973,44.9045,44.8538,44.8973,5949.3281
2006-02-08 15:25:00,61.97,61.99,61.95,61.98,2872.089445071289,44.8756,44.89,44.8611,44.8828,2872.0894
2006-02-08 15:30:00,61.98,61.98,61.91,61.92,10872.910042055595,44.8828,44.8828,44.8321,44.8393,10872.91
2006-02-08 15:35:00,61.93,61.93,61.86,61.87,17335.111293465994,44.8466,44.8466,44.7959,44.8031,17335.1113
2006-02-08 15:40:00,61.88,62.06,61.85,62.05,23797.3125448764,44.8104,44.9407,44.7887,44.9335,23797.3125
2006-02-08 15:45:00,62.05,62.06,61.94,61.95,37029.43891681198,44.9335,44.9407,44.8538,44.8611,37029.4389
2006-02-08 15:50:00,61.95,61.95,61.9,61.9,15693.91732485383,44.8611,44.8611,44.8249,44.8249,15693.9173
2006-02-08 15:55:00,61.91,61.93,61.87,61.93,23489.588675761617,44.8321,44.8466,44.8031,44.8466,23489.5887
2006-02-09 09:30:00,61.89,61.89,61.66,61.71,15693.91732485383,44.8176,44.8176,44.6511,44.6873,15693.9173
2006-02-09 09:35:00,61.72,61.88,61.67,61.85,8000.820596984306,44.6945,44.8104,44.6583,44.7887,8000.8206
2006-02-09 09:40:00,61.86,61.97,61.85,61.95,8000.820596984306,44.7959,44.8756,44.7887,44.8611,8000.8206
2006-02-09 09:45:00,61.96,62.04,61.92,61.93,12924.402502820802,44.8683,44.9262,44.8393,44.8466,12924.4025
2006-02-09 09:50:00,61.93,62.06,61.93,61.96,10462.611549902556,44.8466,44.9407,44.8466,44.8683,10462.6115
2006-02-09 09:55:00,61.97,62.07,61.87,62.04,6769.925120525182,44.8756,44.948,44.8031,44.9262,6769.9251
2006-02-09 10:00:00,62.03,62.03,61.92,61.93,6462.201251410401,44.919,44.919,44.8393,44.8466,6462.2013
2006-02-09 10:05:00,61.92,62.04,61.91,61.94,8923.992204328648,44.8393,44.9262,44.8321,44.8538,8923.9922
2006-02-09 10:10:00,61.95,62.02,61.9,61.93,12514.10401066776,44.8611,44.9118,44.8249,44.8466,12514.104
2006-02-09 10:15:00,61.93,62.02,61.93,61.98,4821.007282798236,44.8466,44.9118,44.8466,44.8828,4821.0073
2006-02-09 10:20:00,62.0,62.1,61.95,61.95,11385.783157246897,44.8973,44.9697,44.8611,44.8611,11385.7832
2006-02-09 10:25:00,61.93,61.94,61.85,61.91,38260.3343932711,44.8466,44.8538,44.7887,44.8321,38260.3344
2006-02-09 10:30:00,61.92,61.97,61.9,61.97,9026.566827366907,44.8393,44.8756,44.8249,44.8756,9026.5668
2006-02-09 10:35:00,61.98,62.05,61.94,61.94,11488.357780285158,44.8828,44.9335,44.8538,44.8538,11488.3578
2006-02-09 10:40:00,61.93,61.93,61.89,61.89,8308.544466099087,44.8466,44.8466,44.8176,44.8176,8308.5445
2006-02-09 10:45:00,61.9,61.94,61.9,61.93,12821.82787978254,44.8249,44.8538,44.8249,44.8466,12821.8279
2006-02-09 10:50:00,61.94,62.0,61.94,62.0,5744.178890142579,44.8538,44.8973,44.8538,44.8973,5744.1789
2006-02-09 10:55:00,62.0,62.09,61.99,62.07,5128.731151913016,44.8973,44.9624,44.89,44.948,5128.7312
2006-02-09 11:00:00,62.08,62.12,62.07,62.11,4718.432659759975,44.9552,44.9842,44.948,44.9769,4718.4327
2006-02-09 11:05:00,62.11,62.16,62.09,62.14,7487.947481793004,44.9769,45.0131,44.9624,44.9987,7487.9475
2006-02-09 11:10:00,62.12,62.12,62.06,62.1,9026.566827366907,44.9842,44.9842,44.9407,44.9697,9026.5668
2006-02-09 11:15:00,62.11,62.18,62.1,62.14,3795.261052415632,44.9769,45.0276,44.9697,44.9987,3795.2611
2006-02-09 11:20:00,62.15,62.21,62.15,62.21,9436.86531951995,45.0059,45.0493,45.0059,45.0493,9436.8653
2006-02-09 11:25:00,62.25,62.33,62.25,62.27,4821.007282798236,45.0783,45.1362,45.0783,45.0928,4821.0073
2006-02-09 11:30:00,62.27,62.4,62.27,62.38,41234.99846138065,45.0928,45.1869,45.0928,45.1725,41234.9985
2006-02-09 11:35:00,62.38,62.44,62.38,62.44,13744.999487126885,45.1725,45.2159,45.1725,45.2159,13744.9995
2006-02-09 11:40:00,62.44,62.54,62.41,62.47,33336.752487434605,45.2159,45.2883,45.1942,45.2376,33336.7525
2006-02-09 11:45:00,62.46,62.47,62.36,62.42,8923.992204328648,45.2304,45.2376,45.158,45.2014,8923.9922
2006-02-09 11:50:00,62.42,62.45,62.4,62.44,4923.581905836496,45.2014,45.2231,45.1869,45.2159,4923.5819
2006-02-09 11:55:00,62.43,62.45,62.32,62.45,12616.67863370602,45.2087,45.2231,45.129,45.2231,12616.6786
2006-02-09 12:00:00,62.45,62.45,62.28,62.29,6359.626628372141,45.2231,45.2231,45.1,45.1073,6359.6266
2006-02-09 12:05:00,62.28,62.28,62.22,62.24,7898.245973946045,45.1,45.1,45.0566,45.0711,7898.246
2006-02-09 12:10:00,62.25,62.27,62.24,62.26,54056.82634116319,45.0783,45.0928,45.0711,45.0856,54056.8263
2006-02-09 12:15:00,62.27,62.3,62.26,62.3,1641.1939686121652,45.0928,45.1145,45.0856,45.1145,1641.194
2006-02-09 12:20:00,62.31,62.34,62.31,62.34,2051.4924607652065,45.1218,45.1435,45.1218,45.1435,2051.4925
2006-02-09 12:25:00,62.34,62.34,62.3,62.32,2564.365575956508,45.1435,45.1435,45.1145,45.129,2564.3656
2006-02-09 12:30:00,62.35,62.39,62.34,62.34,2154.067083803467,45.1507,45.1797,45.1435,45.1435,2154.0671
2006-02-09 12:35:00,62.35,62.44,62.34,62.43,5128.731151913016,45.1507,45.2159,45.1435,45.2087,5128.7312
2006-02-09 12:40:00,62.43,62.49,62.41,62.49,2666.9401989947687,45.2087,45.2521,45.1942,45.2521,2666.9402
2006-02-09 12:45:00,62.48,62.49,62.41,62.44,3795.261052415632,45.2449,45.2521,45.1942,45.2159,3795.2611
2006-02-09 12:50:00,62.43,62.49,62.42,62.46,1743.7685916504256,45.2087,45.2521,45.2014,45.2304,1743.7686
2006-02-09 12:55:00,62.46,62.47,62.44,62.44,2154.067083803467,45.2304,45.2376,45.2159,45.2159,2154.0671
2006-02-09 13:00:00,62.45,62.65,62.45,62.62,8000.820596984306,45.2231,45.368,45.2231,45.3462,8000.8206
2006-02-09 13:05:00,62.62,62.62,62.52,62.55,3590.111806339112,45.3462,45.3462,45.2738,45.2956,3590.1118
2006-02-09 13:10:00,62.56,62.62,62.55,62.62,4102.984921530413,45.3028,45.3462,45.2956,45.3462,4102.9849
2006-02-09 13:15:00,62.6,62.6,62.48,62.5,4308.134167606934,45.3318,45.3318,45.2449,45.2594,4308.1342
2006-02-09 13:20:00,62.5,62.53,62.46,62.53,3282.3879372243305,45.2594,45.2811,45.2304,45.2811,3282.3879
2006-02-09 13:25:00,62.53,62.56,62.49,62.51,2359.216329879988,45.2811,45.3028,45.2521,45.2666,2359.2163
2006-02-09 13:30:00,62.51,62.51,62.46,62.47,2974.6640681095496,45.2666,45.2666,45.2304,45.2376,2974.6641
2006-02-09 13:35:00,62.47,62.5,62.47,62.49,1641.1939686121652,45.2376,45.2594,45.2376,45.2521,1641.194
2006-02-09 13:40:00,62.49,62.52,62.44,62.45,9334.29069648169,45.2521,45.2738,45.2159,45.2231,9334.2907
2006-02-09 13:45:00,62.44,62.44,62.39,62.4,7693.096727869524,45.2159,45.2159,45.1797,45.1869,7693.0967
2006-02-09 13:50:00,62.4,62.56,62.34,62.56,12821.82787978254,45.1869,45.3028,45.1435,45.3028,12821.8279
2006-02-09 13:55:00,62.55,62.56,62.47,62.51,14155.297979279923,45.2956,45.3028,45.2376,45.2666,14155.298
2006-02-09 14:00:00,62.5,62.5,62.38,62.47,4308.134167606934,45.2594,45.2594,45.1725,45.2376,4308.1342
2006-02-09 14:05:00,62.45,62.45,62.3,62.31,4513.283413683455,45.2231,45.2231,45.1145,45.1218,4513.2834
2006-02-09 14:10:00,62.31,62.32,62.24,62.26,4410.708790645194,45.1218,45.129,45.0711,45.0856,4410.7088
2006-02-09 14:15:00,62.25,62.27,62.23,62.24,5436.455021027798,45.0783,45.0928,45.0638,45.0711,5436.455
2006-02-09 14:20:00,62.24,62.29,62.24,62.29,2154.067083803467,45.0711,45.1073,45.0711,45.1073,2154.0671
2006-02-09 14:25:00,62.28,62.35,62.28,62.34,3384.962560262591,45.1,45.1507,45.1,45.1435,3384.9626
2006-02-09 14:30:00,62.34,62.34,62.29,62.29,4410.708790645194,45.1435,45.1435,45.1073,45.1073,4410.7088
2006-02-09 14:35:00,62.29,62.34,62.28,62.34,4000.410298492153,45.1073,45.1435,45.1,45.1435,4000.4103
2006-02-09 14:40:00,62.34,62.38,62.31,62.38,5641.604267104318,45.1435,45.1725,45.1218,45.1725,5641.6043
2006-02-09 14:45:00,62.39,62.44,62.39,62.42,2769.514822033029,45.1797,45.2159,45.1797,45.2014,2769.5148
2006-02-09 14:50:00,62.42,62.42,62.33,62.37,9334.29069648169,45.2014,45.2014,45.1362,45.1652,9334.2907
2006-02-09 14:55:00,62.37,62.41,62.36,62.38,6975.074366601702,45.1652,45.1942,45.158,45.1725,6975.0744
2006-02-09 15:00:00,62.38,62.38,62.29,62.35,4923.581905836496,45.1725,45.1725,45.1073,45.1507,4923.5819
2006-02-09 15:05:00,62.37,62.38,62.27,62.35,9026.566827366907,45.1652,45.1725,45.0928,45.1507,9026.5668
2006-02-09 15:10:00,62.35,62.35,62.32,62.34,5846.753513180839,45.1507,45.1507,45.129,45.1435,5846.7535
2006-02-09 15:15:00,62.34,62.34,62.2,62.2,11693.507026361678,45.1435,45.1435,45.0421,45.0421,11693.507
2006-02-09 15:20:00,62.2,62.27,62.2,62.26,9744.58918863473,45.0421,45.0928,45.0421,45.0856,9744.5892
2006-02-09 15:25:00,62.27,62.27,62.21,62.27,7385.372858754744,45.0928,45.0928,45.0493,45.0928,7385.3729
2006-02-09 15:30:00,62.23,62.24,62.19,62.24,5539.029644066058,45.0638,45.0711,45.0349,45.0711,5539.0296
2006-02-09 15:35:00,62.22,62.39,62.2,62.39,61749.92306903272,45.0566,45.1797,45.0421,45.1797,61749.9231
2006-02-09 15:40:00,62.38,62.38,62.32,62.33,18053.13365473381,45.1725,45.1725,45.129,45.1362,18053.1337
2006-02-09 15:45:00,62.34,62.39,62.32,62.39,20617.49923069033,45.1435,45.1797,45.129,45.1797,20617.4992
2006-02-09 15:50:00,62.38,62.38,62.33,62.34,11590.932403323415,45.1725,45.1725,45.1362,45.1435,11590.9324
2006-02-09 15:55:00,62.34,62.39,62.34,62.34,35080.52107908503,45.1435,45.1797,45.1435,45.1435,35080.5211
2006-02-10 09:30:00,62.25,62.36,62.24,62.36,15283.61883270079,45.0783,45.158,45.0711,45.158,15283.6188
2006-02-10 09:35:00,62.36,62.46,62.25,62.46,10770.335419017334,45.158,45.2304,45.0783,45.2304,10770.3354
2006-02-10 09:40:00,62.4,62.66,62.36,62.49,12821.82787978254,45.1869,45.3752,45.158,45.2521,12821.8279
2006-02-10 09:45:00,62.48,62.73,62.48,62.65,17437.685916504255,45.2449,45.4259,45.2449,45.368,17437.6859
2006-02-10 09:50:00,62.65,62.84,62.64,62.68,13642.424864088624,45.368,45.5056,45.3607,45.3897,13642.4249
2006-02-10 09:55:00,62.73,62.74,62.67,62.7,6667.350497486921,45.4259,45.4331,45.3825,45.4042,6667.3505
2006-02-10 10:00:00,62.7,62.73,62.66,62.68,8616.268335213868,45.4042,45.4259,45.3752,45.3897,8616.2683
2006-02-10 10:05:00,62.68,62.69,62.59,62.64,5128.731151913016,45.3897,45.3969,45.3245,45.3607,5128.7312
2006-02-10 10:10:00,62.64,62.68,62.55,62.65,7898.245973946045,45.3607,45.3897,45.2956,45.368,7898.246
2006-02-10 10:15:00,62.65,62.79,62.65,62.71,7282.798235716484,45.368,45.4694,45.368,45.4114,7282.7982
2006-02-10 10:20:00,62.7,62.73,62.55,62.58,11796.081649399935,45.4042,45.4259,45.2956,45.3173,11796.0816
2006-02-10 10:25:00,62.6,62.68,62.58,62.66,4205.559544568673,45.3318,45.3897,45.3173,45.3752,4205.5595
2006-02-10 10:30:00,62.66,62.66,62.43,62.45,4923.581905836496,45.3752,45.3752,45.2087,45.2231,4923.5819
2006-02-10 10:35:00,62.45,62.48,62.23,62.32,11796.081649399935,45.2231,45.2449,45.0638,45.129,11796.0816
2006-02-10 10:40:00,62.32,62.36,62.24,62.29,9744.58918863473,45.129,45.158,45.0711,45.1073,9744.5892
2006-02-10 10:45:00,62.29,62.42,62.29,62.42,11385.783157246897,45.1073,45.2014,45.1073,45.2014,11385.7832
2006-02-10 10:50:00,62.43,62.49,62.43,62.47,9231.71607344343,45.2087,45.2521,45.2087,45.2376,9231.7161
2006-02-10 10:55:00,62.44,62.44,62.35,62.37,6154.47738229562,45.2159,45.2159,45.1507,45.1652,6154.4774
2006-02-10 11:00:00,62.36,62.36,62.3,62.34,10975.484665093856,45.158,45.158,45.1145,45.1435,10975.4847
2006-02-10 11:05:00,62.34,62.38,62.31,62.32,8000.820596984306,45.1435,45.1725,45.1218,45.129,8000.8206
2006-02-10 11:10:00,62.33,62.41,62.31,62.33,10565.186172940814,45.1362,45.1942,45.1218,45.1362,10565.1862
2006-02-10 11:15:00,62.34,62.38,62.33,62.38,9847.163811672992,45.1435,45.1725,45.1362,45.1725,9847.1638
2006-02-10 11:20:00,62.38,62.4,62.36,62.36,5641.604267104318,45.1725,45.1869,45.158,45.158,5641.6043
2006-02-10 11:25:00,62.35,62.42,62.3,62.32,8411.119089137346,45.1507,45.2014,45.1145,45.129,8411.1191
2006-02-10 11:30:00,62.32,62.34,62.27,62.3,7180.223612678223,45.129,45.1435,45.0928,45.1145,7180.2236
2006-02-10 11:35:00,62.31,62.43,62.28,62.4,6667.350497486921,45.1218,45.2087,45.1,45.1869,6667.3505
2006-02-10 11:40:00,62.39,62.47,62.35,62.47,6975.074366601702,45.1797,45.2376,45.1507,45.2376,6975.0744
2006-02-10 11:45:00,62.47,62.49,62.43,62.49,8923.992204328648,45.2376,45.2521,45.2087,45.2521,8923.9922
2006-02-10 11:50:00,62.49,62.51,62.46,62.46,11078.059288132115,45.2521,45.2666,45.2304,45.2304,11078.0593
2006-02-10 11:55:00,62.46,62.46,62.35,62.36,9642.014565596472,45.2304,45.2304,45.1507,45.158,9642.0146
2006-02-10 12:00:00,62.36,62.4,62.34,62.39,9231.71607344343,45.158,45.1869,45.1435,45.1797,9231.7161
2006-02-10 12:05:00,62.4,62.46,62.37,62.45,13437.275618012103,45.1869,45.2304,45.1652,45.2231,13437.2756
2006-02-10 12:10:00,62.45,62.45,62.38,62.38,11898.656272438198,45.2231,45.2231,45.1725,45.1725,11898.6563
2006-02-10 12:15:00,62.38,62.43,62.38,62.42,2359.216329879988,45.1725,45.2087,45.1725,45.2014,2359.2163
2006-02-10 12:20:00,62.42,62.5,62.4,62.42,11385.783157246897,45.2014,45.2594,45.1869,45.2014,11385.7832
2006-02-10 12:25:00,62.4,62.4,62.35,62.35,5026.156528874756,45.1869,45.1869,45.1507,45.1507,5026.1565
2006-02-10 12:30:00,62.34,62.35,62.34,62.34,6154.47738229562,45.1435,45.1507,45.1435,45.1435,6154.4774
2006-02-10 12:35:00,62.34,62.39,62.34,62.37,10770.335419017334,45.1435,45.1797,45.1435,45.1652,10770.3354
2006-02-10 12:40:00,62.37,62.38,62.34,62.38,8205.969843060826,45.1652,45.1725,45.1435,45.1725,8205.9698
2006-02-10 12:45:00,62.37,62.37,62.34,62.35,5128.731151913016,45.1652,45.1652,45.1435,45.1507,5128.7312
2006-02-10 12:50:00,62.34,62.35,62.34,62.35,4615.858036721715,45.1435,45.1507,45.1435,45.1507,4615.858
2006-02-10 12:55:00,62.34,62.35,62.34,62.34,5949.328136219099,45.1435,45.1507,45.1435,45.1435,5949.3281
2006-02-10 13:00:00,62.34,62.39,62.34,62.36,4513.283413683455,45.1435,45.1797,45.1435,45.158,4513.2834
2006-02-10 13:05:00,62.36,62.42,62.34,62.42,11078.059288132115,45.158,45.2014,45.1435,45.2014,11078.0593
2006-02-10 13:10:00,62.42,62.57,62.42,62.57,9436.86531951995,45.2014,45.31,45.2014,45.31,9436.8653
2006-02-10 13:15:00,62.55,62.57,62.49,62.51,7693.096727869524,45.2956,45.31,45.2521,45.2666,7693.0967
2006-02-10 13:20:00,62.51,62.51,62.4,62.4,3795.261052415632,45.2666,45.2666,45.1869,45.1869,3795.2611
2006-02-10 13:25:00,62.4,62.42,62.39,62.41,10360.036926864292,45.1869,45.2014,45.1797,45.1942,10360.0369
2006-02-10 13:30:00,62.41,62.45,62.4,62.44,8718.842958252128,45.1942,45.2231,45.1869,45.2159,8718.843
2006-02-10 13:35:00,62.43,62.43,62.39,62.41,12411.5293876295,45.2087,45.2087,45.1797,45.1942,12411.5294
2006-02-10 13:40:00,62.4,62.41,62.39,62.41,5128.731151913016,45.1869,45.1942,45.1797,45.1942,5128.7312
2006-02-10 13:45:00,62.45,62.45,62.39,62.42,2769.514822033029,45.2231,45.2231,45.1797,45.2014,2769.5148
2006-02-10 13:50:00,62.41,62.42,62.39,62.4,3179.8133141860703,45.1942,45.2014,45.1797,45.1869,3179.8133
2006-02-10 13:55:00,62.41,62.43,62.4,62.43,5539.029644066058,45.1942,45.2087,45.1869,45.2087,5539.0296
2006-02-10 14:00:00,62.45,62.45,62.4,62.4,1538.6193455739049,45.2231,45.2231,45.1869,45.1869,1538.6193
2006-02-10 14:05:00,62.41,62.53,62.41,62.52,8205.969843060826,45.1942,45.2811,45.1942,45.2738,8205.9698
2006-02-10 14:10:00,62.52,62.59,62.52,62.54,10667.760795979077,45.2738,45.3245,45.2738,45.2883,10667.7608
2006-02-10 14:15:00,62.54,62.54,62.49,62.49,6564.775874448661,45.2883,45.2883,45.2521,45.2521,6564.7759
2006-02-10 14:20:00,62.49,62.49,62.4,62.4,3384.962560262591,45.2521,45.2521,45.1869,45.1869,3384.9626
2006-02-10 14:25:00,62.41,62.5,62.41,62.45,8205.969843060826,45.1942,45.2594,45.1942,45.2231,8205.9698
2006-02-10 14:30:00,62.44,62.45,62.41,62.41,2461.790952918248,45.2159,45.2231,45.1942,45.1942,2461.791
2006-02-10 14:35:00,62.4,62.47,62.4,62.47,10360.036926864292,45.1869,45.2376,45.1869,45.2376,10360.0369
2006-02-10 14:40:00,62.49,62.53,62.49,62.51,7180.223612678223,45.2521,45.2811,45.2521,45.2666,7180.2236
2006-02-10 14:45:00,62.52,62.6,62.52,62.56,10565.186172940814,45.2738,45.3318,45.2738,45.3028,10565.1862
2006-02-10 14:50:00,62.59,62.61,62.56,62.6,6975.074366601702,45.3245,45.339,45.3028,45.3318,6975.0744
2006-02-10 14:55:00,62.6,62.6,62.56,62.6,5333.880397989537,45.3318,45.3318,45.3028,45.3318,5333.8804
2006-02-10 15:00:00,62.6,62.62,62.59,62.59,3384.962560262591,45.3318,45.3462,45.3245,45.3245,3384.9626
2006-02-10 15:05:00,62.59,62.59,62.53,62.57,12821.82787978254,45.3245,45.3245,45.2811,45.31,12821.8279
2006-02-10 15:10:00,62.57,62.75,62.57,62.75,12821.82787978254,45.31,45.4404,45.31,45.4404,12821.8279
2006-02-10 15:15:00,62.76,62.77,62.73,62.73,7077.648989639963,45.4476,45.4549,45.4259,45.4259,7077.649
2006-02-10 15:20:00,62.72,62.73,62.69,62.71,5231.305774951277,45.4187,45.4259,45.3969,45.4114,5231.3058
2006-02-10 15:25:00,62.72,62.76,62.71,62.71,7898.245973946045,45.4187,45.4476,45.4114,45.4114,7898.246
2006-02-10 15:30:00,62.7,62.73,62.7,62.71,6359.626628372141,45.4042,45.4259,45.4042,45.4114,6359.6266
2006-02-10 15:35:00,62.71,62.71,62.7,62.7,10667.760795979077,45.4114,45.4114,45.4042,45.4042,10667.7608
2006-02-10 15:40:00,62.71,62.72,62.7,62.72,5539.029644066058,45.4114,45.4187,45.4042,45.4187,5539.0296
2006-02-10 15:45:00,62.71,62.73,62.65,62.65,8000.820596984306,45.4114,45.4259,45.368,45.368,8000.8206
2006-02-10 15:50:00,62.64,62.67,62.64,62.66,15488.76807877731,45.3607,45.3825,45.3607,45.3752,15488.7681
2006-02-10 15:55:00,62.67,62.82,62.66,62.71,18976.30526207816,45.3825,45.4911,45.3752,45.4114,18976.3053
2006-02-13 09:30:00,62.49,62.74,62.4,62.4,24617.90952918248,45.2521,45.4331,45.1869,45.1869,24617.9095
2006-02-13 09:35:00,62.4,62.5,62.3,62.49,9949.738434711251,45.1869,45.2594,45.1145,45.2521,9949.7384
2006-02-13 09:40:00,62.49,62.62,62.45,62.62,3692.686429377372,45.2521,45.3462,45.2231,45.3462,3692.6864
2006-02-13 09:45:00,62.65,62.68,62.54,62.59,3795.261052415632,45.368,45.3897,45.2883,45.3245,3795.2611
2006-02-13 09:50:00,62.59,62.67,62.55,62.62,4410.708790645194,45.3245,45.3825,45.2956,45.3462,4410.7088
2006-02-13 09:55:00,62.56,62.61,62.39,62.4,7180.223612678223,45.3028,45.339,45.1797,45.1869,7180.2236
2006-02-13 10:00:00,62.41,62.48,62.33,62.35,3590.111806339112,45.1942,45.2449,45.1362,45.1507,3590.1118
2006-02-13 10:05:00,62.36,62.54,62.36,62.52,3795.261052415632,45.158,45.2883,45.158,45.2738,3795.2611
2006-02-13 10:10:00,62.59,62.66,62.56,62.66,4615.858036721715,45.3245,45.3752,45.3028,45.3752,4615.858
2006-02-13 10:15:00,62.67,62.67,62.6,62.6,2359.216329879988,45.3825,45.3825,45.3318,45.3318,2359.2163
2006-02-13 10:20:00,62.59,62.59,62.5,62.53,5333.880397989537,45.3245,45.3245,45.2594,45.2811,5333.8804
2006-02-13 10:25:00,62.53,62.61,62.52,62.59,3179.8133141860703,45.2811,45.339,45.2738,45.3245,3179.8133
2006-02-13 10:30:00,62.58,62.66,62.57,62.66,5128.731151913016,45.3173,45.3752,45.31,45.3752,5128.7312
2006-02-13 10:35:00,62.66,62.66,62.63,62.65,2564.365575956508,45.3752,45.3752,45.3535,45.368,2564.3656
2006-02-13 10:40:00,62.65,62.65,62.58,62.58,2666.9401989947687,45.368,45.368,45.3173,45.3173,2666.9402
2006-02-13 10:45:00,62.59,62.59,62.54,62.54,2154.067083803467,45.3245,45.3245,45.2883,45.2883,2154.0671
2006-02-13 10:50:00,62.55,62.59,62.55,62.56,2461.790952918248,45.2956,45.3245,45.2956,45.3028,2461.791
2006-02-13 10:55:00,62.55,62.61,62.41,62.54,10052.313057749512,45.2956,45.339,45.1942,45.2883,10052.3131
2006-02-13 11:00:00,62.59,62.61,62.47,62.57,12514.10401066776,45.3245,45.339,45.2376,45.31,12514.104
2006-02-13 11:05:00,62.57,62.67,62.57,62.65,5436.455021027798,45.31,45.3825,45.31,45.368,5436.455
2006-02-13 11:10:00,62.65,62.68,62.62,62.64,6051.902759257359,45.368,45.3897,45.3462,45.3607,6051.9028
2006-02-13 11:15:00,62.64,62.66,62.62,62.64,3384.962560262591,45.3607,45.3752,45.3462,45.3607,3384.9626
2006-02-13 11:20:00,62.64,62.64,62.63,62.64,3795.261052415632,45.3607,45.3607,45.3535,45.3607,3795.2611
2006-02-13 11:25:00,62.64,62.68,62.63,62.68,4615.858036721715,45.3607,45.3897,45.3535,45.3897,4615.858
2006-02-13 11:30:00,62.68,62.68,62.65,62.65,3282.3879372243305,45.3897,45.3897,45.368,45.368,3282.3879
2006-02-13 11:35:00,62.66,62.67,62.65,62.65,5026.156528874756,45.3752,45.3825,45.368,45.368,5026.1565
2006-02-13 11:40:00,62.66,62.73,62.65,62.72,8616.268335213868,45.3752,45.4259,45.368,45.4187,8616.2683
2006-02-13 11:45:00,62.73,62.74,62.73,62.73,2256.6417068417272,45.4259,45.4331,45.4259,45.4259,2256.6417
2006-02-13 11:50:00,62.73,62.73,62.72,62.73,2154.067083803467,45.4259,45.4259,45.4187,45.4259,2154.0671
2006-02-13 11:55:00,62.73,62.76,62.69,62.7,9949.738434711251,45.4259,45.4476,45.3969,45.4042,9949.7384
2006-02-13 12:00:00,62.7,62.7,62.66,62.68,3179.8133141860703,45.4042,45.4042,45.3752,45.3897,3179.8133
2006-02-13 12:05:00,62.69,62.71,62.68,62.71,2769.514822033029,45.3969,45.4114,45.3897,45.4114,2769.5148
2006-02-13 12:10:00,62.71,62.73,62.7,62.73,2564.365575956508,45.4114,45.4259,45.4042,45.4259,2564.3656
2006-02-13 12:15:00,62.72,62.73,62.69,62.7,4000.410298492153,45.4187,45.4259,45.3969,45.4042,4000.4103
2006-02-13 12:20:00,62.7,62.73,62.69,62.72,5436.455021027798,45.4042,45.4259,45.3969,45.4187,5436.455
2006-02-13 12:25:00,62.73,62.73,62.72,62.73,9334.29069648169,45.4259,45.4259,45.4187,45.4259,9334.2907
2006-02-13 12:30:00,62.72,62.72,62.65,62.65,5641.604267104318,45.4187,45.4187,45.368,45.368,5641.6043
2006-02-13 12:35:00,62.65,62.65,62.6,62.6,3384.962560262591,45.368,45.368,45.3318,45.3318,3384.9626
2006-02-13 12:40:00,62.57,62.59,62.51,62.55,12206.38014155298,45.31,45.3245,45.2666,45.2956,12206.3801
2006-02-13 12:45:00,62.54,62.57,62.51,62.57,3795.261052415632,45.2883,45.31,45.2666,45.31,3795.2611
2006-02-13 12:50:00,62.54,62.59,62.53,62.58,3692.686429377372,45.2883,45.3245,45.2811,45.3173,3692.6864
2006-02-13 12:55:00,62.6,62.64,62.59,62.63,11590.932403323415,45.3318,45.3607,45.3245,45.3535,11590.9324
2006-02-13 13:00:00,62.62,62.68,62.61,62.68,4205.559544568673,45.3462,45.3897,45.339,45.3897,4205.5595
2006-02-13 13:05:00,62.67,62.68,62.65,62.65,1641.1939686121652,45.3825,45.3897,45.368,45.368,1641.194
2006-02-13 13:10:00,62.64,62.65,62.62,62.65,4102.984921530413,45.3607,45.368,45.3462,45.368,4102.9849
2006-02-13 13:15:00,62.68,62.68,62.59,62.61,4205.559544568673,45.3897,45.3897,45.3245,45.339,4205.5595
2006-02-13 13:20:00,62.61,62.66,62.6,62.61,3077.2386911478097,45.339,45.3752,45.3318,45.339,3077.2387
2006-02-13 13:25:00,62.61,62.67,62.6,62.64,2666.9401989947687,45.339,45.3825,45.3318,45.3607,2666.9402
2006-02-13 13:30:00,62.64,62.65,62.54,62.55,10667.760795979077,45.3607,45.368,45.2883,45.2956,10667.7608
2006-02-13 13:35:00,62.54,62.54,62.47,62.47,8513.693712175607,45.2883,45.2883,45.2376,45.2376,8513.6937
2006-02-13 13:40:00,62.47,62.54,62.47,62.53,5539.029644066058,45.2376,45.2883,45.2376,45.2811,5539.0296
2006-02-13 13:45:00,62.52,62.59,62.52,62.57,3487.537183300851,45.2738,45.3245,45.2738,45.31,3487.5372
2006-02-13 13:50:00,62.59,62.65,62.58,62.6,6975.074366601702,45.3245,45.368,45.3173,45.3318,6975.0744
2006-02-13 13:55:00,62.63,62.63,62.58,62.58,17642.835162580777,45.3535,45.3535,45.3173,45.3173,17642.8352
2006-02-13 14:00:00,62.58,62.64,62.58,62.62,4821.007282798236,45.3173,45.3607,45.3173,45.3462,4821.0073
2006-02-13 14:05:00,62.61,62.61,62.58,62.6,5436.455021027798,45.339,45.339,45.3173,45.3318,5436.455
2006-02-13 14:10:00,62.6,62.68,62.59,62.65,20514.924607652065,45.3318,45.3897,45.3245,45.368,20514.9246
2006-02-13 14:15:00,62.63,62.64,62.6,62.6,3897.8356754538927,45.3535,45.3607,45.3318,45.3318,3897.8357
2006-02-13 14:20:00,62.6,62.62,62.6,62.62,5128.731151913016,45.3318,45.3462,45.3318,45.3462,5128.7312
2006-02-13 14:25:00,62.63,62.64,62.6,62.64,4205.559544568673,45.3535,45.3607,45.3318,45.3607,4205.5595
2006-02-13 14:30:00,62.65,62.69,62.63,62.67,7898.245973946045,45.368,45.3969,45.3535,45.3825,7898.246
2006-02-13 14:35:00,62.67,62.73,62.65,62.65,5026.156528874756,45.3825,45.4259,45.368,45.368,5026.1565
2006-02-13 14:40:00,62.64,62.64,62.6,62.62,4308.134167606934,45.3607,45.3607,45.3318,45.3462,4308.1342
2006-02-13 14:45:00,62.63,62.63,62.59,62.6,3282.3879372243305,45.3535,45.3535,45.3245,45.3318,3282.3879
2006-02-13 14:50:00,62.6,62.61,62.56,62.59,9436.86531951995,45.3318,45.339,45.3028,45.3245,9436.8653
2006-02-13 14:55:00,62.59,62.63,62.55,62.57,4000.410298492153,45.3245,45.3535,45.2956,45.31,4000.4103
2006-02-13 15:00:00,62.57,62.68,62.57,62.66,4923.581905836496,45.31,45.3897,45.31,45.3752,4923.5819
2006-02-13 15:05:00,62.65,62.65,62.59,62.62,5641.604267104318,45.368,45.368,45.3245,45.3462,5641.6043
2006-02-13 15:10:00,62.61,62.61,62.55,62.56,9231.71607344343,45.339,45.339,45.2956,45.3028,9231.7161
2006-02-13 15:15:00,62.57,62.64,62.56,62.64,4308.134167606934,45.31,45.3607,45.3028,45.3607,4308.1342
2006-02-13 15:20:00,62.64,62.71,62.63,62.67,12308.95476459124,45.3607,45.4114,45.3535,45.3825,12308.9548
2006-02-13 15:25:00,62.67,62.67,62.61,62.64,6564.775874448661,45.3825,45.3825,45.339,45.3607,6564.7759
2006-02-13 15:30:00,62.64,62.73,62.64,62.67,12411.5293876295,45.3607,45.4259,45.3607,45.3825,12411.5294
2006-02-13 15:35:00,62.67,62.73,62.66,62.73,6359.626628372141,45.3825,45.4259,45.3752,45.4259,6359.6266
2006-02-13 15:40:00,62.72,62.73,62.65,62.68,10565.186172940814,45.4187,45.4259,45.368,45.3897,10565.1862
2006-02-13 15:45:00,62.68,62.83,62.68,62.83,9026.566827366907,45.3897,45.4983,45.3897,45.4983,9026.5668
2006-02-13 15:50:00,62.83,62.88,62.75,62.86,27900.29746640681,45.4983,45.5345,45.4404,45.52,27900.2975
2006-02-13 15:55:00,62.86,62.9,62.83,62.83,26156.528874756383,45.52,45.549,45.4983,45.4983,26156.5289
2006-02-14 09:30:00,62.83,62.88,62.78,62.88,15693.91732485383,45.4983,45.5345,45.4621,45.5345,15693.9173
2006-02-14 09:35:00,62.88,62.89,62.83,62.83,3487.537183300851,45.5345,45.5418,45.4983,45.4983,3487.5372
2006-02-14 09:40:00,62.85,62.94,62.84,62.88,9231.71607344343,45.5128,45.578,45.5056,45.5345,9231.7161
2006-02-14 09:45:00,62.93,62.97,62.79,62.93,22258.69319930249,45.5707,45.5997,45.4694,45.5707,22258.6932
2006-02-14 09:50:00,62.92,63.01,62.92,62.96,9642.014565596472,45.5635,45.6287,45.5635,45.5925,9642.0146
2006-02-14 09:55:00,62.96,63.03,62.89,63.03,5436.455021027798,45.5925,45.6431,45.5418,45.6431,5436.455
2006-02-14 10:00:00,63.03,63.11,63.0,63.11,11078.059288132115,45.6431,45.7011,45.6214,45.7011,11078.0593
2006-02-14 10:05:00,63.11,63.12,62.98,62.98,11898.656272438198,45.7011,45.7083,45.6069,45.6069,11898.6563
2006-02-14 10:10:00,62.98,62.98,62.91,62.98,9026.566827366907,45.6069,45.6069,45.5563,45.6069,9026.5668
2006-02-14 10:15:00,62.98,63.1,62.98,63.05,12001.23089547646,45.6069,45.6938,45.6069,45.6576,12001.2309
2006-02-14 10:20:00,63.08,63.12,62.99,63.06,6257.0520053338805,45.6794,45.7083,45.6142,45.6649,6257.052
2006-02-14 10:25:00,63.06,63.12,63.03,63.1,3384.962560262591,45.6649,45.7083,45.6431,45.6938,3384.9626
2006-02-14 10:30:00,63.1,63.12,63.01,63.02,7077.648989639963,45.6938,45.7083,45.6287,45.6359,7077.649
2006-02-14 10:35:00,62.98,63.05,62.96,63.05,7590.522104831264,45.6069,45.6576,45.5925,45.6576,7590.5221
2006-02-14 10:40:00,63.05,63.09,63.02,63.02,3692.686429377372,45.6576,45.6866,45.6359,45.6359,3692.6864
2006-02-14 10:45:00,63.04,63.16,63.04,63.15,22258.69319930249,45.6504,45.7373,45.6504,45.73,22258.6932
2006-02-14 10:50:00,63.16,63.17,63.12,63.13,21335.52159195815,45.7373,45.7445,45.7083,45.7156,21335.5216
2006-02-14 10:55:00,63.13,63.26,63.13,63.24,12616.67863370602,45.7156,45.8097,45.7156,45.7952,12616.6786
2006-02-14 11:00:00,63.24,63.27,63.18,63.2,15899.06657093035,45.7952,45.8169,45.7518,45.7663,15899.0666
2006-02-14 11:05:00,63.19,63.26,63.09,63.1,9231.71607344343,45.759,45.8097,45.6866,45.6938,9231.7161
2006-02-14 11:10:00,63.11,63.22,63.08,63.22,12411.5293876295,45.7011,45.7807,45.6794,45.7807,12411.5294
2006-02-14 11:15:00,63.22,63.24,63.17,63.23,12308.95476459124,45.7807,45.7952,45.7445,45.788,12308.9548
2006-02-14 11:20:00,63.25,63.36,63.25,63.29,25746.230382603346,45.8025,45.8821,45.8025,45.8314,25746.2304
2006-02-14 11:25:00,63.29,63.33,63.28,63.3,11693.507026361678,45.8314,45.8604,45.8242,45.8387,11693.507
2006-02-14 11:30:00,63.31,63.36,63.27,63.35,9436.86531951995,45.8459,45.8821,45.8169,45.8749,9436.8653
2006-02-14 11:35:00,63.35,63.36,63.3,63.31,6462.201251410401,45.8749,45.8821,45.8387,45.8459,6462.2013
2006-02-14 11:40:00,63.36,63.37,63.3,63.37,21643.24546107293,45.8821,45.8894,45.8387,45.8894,21643.2455
2006-02-14 11:45:00,63.37,63.37,63.3,63.37,8718.842958252128,45.8894,45.8894,45.8387,45.8894,8718.843
2006-02-14 11:50:00,63.37,63.44,63.35,63.44,64211.71402195097,45.8894,45.9401,45.8749,45.9401,64211.714
2006-02-14 11:55:00,63.45,63.61,63.43,63.58,21848.39470714945,45.9473,46.0632,45.9328,46.0414,21848.3947
2006-02-14 12:00:00,63.6,63.73,63.59,63.73,27387.424351215508,46.0559,46.1501,46.0487,46.1501,27387.4244
2006-02-14 12:05:00,63.72,63.77,63.6,63.65,11590.932403323415,46.1428,46.179,46.0559,46.0921,11590.9324
2006-02-14 12:10:00,63.62,63.67,63.61,63.64,6154.47738229562,46.0704,46.1066,46.0632,46.0849,6154.4774
2006-02-14 12:15:00,63.65,63.65,63.59,63.6,3692.686429377372,46.0921,46.0921,46.0487,46.0559,3692.6864
2006-02-14 12:20:00,63.6,63.6,63.53,63.53,10154.887680787771,46.0559,46.0559,46.0052,46.0052,10154.8877
2006-02-14 12:25:00,63.53,63.65,63.53,63.6,11796.081649399935,46.0052,46.0921,46.0052,46.0559,11796.0816
2006-02-14 12:30:00,63.61,63.65,63.6,63.64,6769.925120525182,46.0632,46.0921,46.0559,46.0849,6769.9251
2006-02-14 12:35:00,63.64,63.68,63.64,63.65,4718.432659759975,46.0849,46.1138,46.0849,46.0921,4718.4327
2006-02-14 12:40:00,63.65,63.73,63.64,63.72,9231.71607344343,46.0921,46.1501,46.0849,46.1428,9231.7161
2006-02-14 12:45:00,63.72,63.75,63.68,63.7,5744.178890142579,46.1428,46.1645,46.1138,46.1283,5744.1789
2006-02-14 12:50:00,63.7,63.73,63.66,63.73,4718.432659759975,46.1283,46.1501,46.0994,46.1501,4718.4327
2006-02-14 12:55:00,63.69,63.72,63.68,63.72,2769.514822033029,46.1211,46.1428,46.1138,46.1428,2769.5148
2006-02-14 13:00:00,63.71,63.71,63.66,63.66,5231.305774951277,46.1356,46.1356,46.0994,46.0994,5231.3058
2006-02-14 13:05:00,63.63,63.7,63.62,63.69,5846.753513180839,46.0776,46.1283,46.0704,46.1211,5846.7535
2006-02-14 13:10:00,63.69,63.75,63.69,63.75,5128.731151913016,46.1211,46.1645,46.1211,46.1645,5128.7312
2006-02-14 13:15:00,63.71,63.75,63.71,63.74,10154.887680787771,46.1356,46.1645,46.1356,46.1573,10154.8877
2006-02-14 13:20:00,63.74,63.75,63.65,63.65,7180.223612678223,46.1573,46.1645,46.0921,46.0921,7180.2236
2006-02-14 13:25:00,63.65,63.67,63.63,63.67,4821.007282798236,46.0921,46.1066,46.0776,46.1066,4821.0073
2006-02-14 13:30:00,63.67,63.74,63.65,63.7,10154.887680787771,46.1066,46.1573,46.0921,46.1283,10154.8877
2006-02-14 13:35:00,63.7,63.74,63.67,63.68,10052.313057749512,46.1283,46.1573,46.1066,46.1138,10052.3131
2006-02-14 13:40:00,63.66,63.71,63.66,63.67,4718.432659759975,46.0994,46.1356,46.0994,46.1066,4718.4327
2006-02-14 13:45:00,63.66,63.72,63.61,63.61,10257.462303826032,46.0994,46.1428,46.0632,46.0632,10257.4623
2006-02-14 13:50:00,63.61,63.64,63.58,63.59,5333.880397989537,46.0632,46.0849,46.0414,46.0487,5333.8804
2006-02-14 13:55:00,63.59,63.66,63.59,63.59,6872.499743563442,46.0487,46.0994,46.0487,46.0487,6872.4997
2006-02-14 14:00:00,63.57,63.65,63.57,63.64,8103.395220022566,46.0342,46.0921,46.0342,46.0849,8103.3952
2006-02-14 14:05:00,63.63,63.76,63.63,63.73,15078.46958662427,46.0776,46.1718,46.0776,46.1501,15078.4696
2006-02-14 14:10:00,63.72,63.77,63.7,63.74,12719.25325674428,46.1428,46.179,46.1283,46.1573,12719.2533
2006-02-14 14:15:00,63.74,63.74,63.65,63.73,8513.693712175607,46.1573,46.1573,46.0921,46.1501,8513.6937
2006-02-14 14:20:00,63.73,63.79,63.69,63.77,7693.096727869524,46.1501,46.1935,46.1211,46.179,7693.0967
2006-02-14 14:25:00,63.77,63.85,63.76,63.85,11078.059288132115,46.179,46.237,46.1718,46.237,11078.0593
2006-02-14 14:30:00,63.85,63.89,63.8,63.89,17129.962047389476,46.237,46.2659,46.2007,46.2659,17129.962
2006-02-14 14:35:00,63.87,63.87,63.75,63.75,8718.842958252128,46.2514,46.2514,46.1645,46.1645,8718.843
2006-02-14 14:40:00,63.76,63.76,63.66,63.67,8513.693712175607,46.1718,46.1718,46.0994,46.1066,8513.6937
2006-02-14 14:45:00,63.67,63.73,63.66,63.72,11590.932403323415,46.1066,46.1501,46.0994,46.1428,11590.9324
2006-02-14 14:50:00,63.71,63.72,63.65,63.66,6257.0520053338805,46.1356,46.1428,46.0921,46.0994,6257.052
2006-02-14 14:55:00,63.65,63.7,63.65,63.67,9436.86531951995,46.0921,46.1283,46.0921,46.1066,9436.8653
2006-02-14 15:00:00,63.68,63.72,63.64,63.64,14565.596471432968,46.1138,46.1428,46.0849,46.0849,14565.5965
2006-02-14 15:05:00,63.65,63.65,63.5,63.5,10052.313057749512,46.0921,46.0921,45.9835,45.9835,10052.3131
2006-02-14 15:10:00,63.5,63.55,63.49,63.51,5949.328136219099,45.9835,46.0197,45.9763,45.9907,5949.3281
2006-02-14 15:15:00,63.51,63.6,63.51,63.58,5333.880397989537,45.9907,46.0559,45.9907,46.0414,5333.8804
2006-02-14 15:20:00,63.58,63.64,63.57,63.6,4821.007282798236,46.0414,46.0849,46.0342,46.0559,4821.0073
2006-02-14 15:25:00,63.6,63.62,63.56,63.62,8616.268335213868,46.0559,46.0704,46.0269,46.0704,8616.2683
2006-02-14 15:30:00,63.62,63.62,63.56,63.57,6051.902759257359,46.0704,46.0704,46.0269,46.0342,6051.9028
2006-02-14 15:35:00,63.57,63.59,63.56,63.56,11898.656272438198,46.0342,46.0487,46.0269,46.0269,11898.6563
2006-02-14 15:40:00,63.56,63.63,63.56,63.59,39388.65524669197,46.0269,46.0776,46.0269,46.0487,39388.6552
2006-02-14 15:45:00,63.58,63.76,63.54,63.56,34157.34947174069,46.0414,46.1718,46.0125,46.0269,34157.3495
2006-02-14 15:50:00,63.59,63.6,63.56,63.57,16514.514309159913,46.0487,46.0559,46.0269,46.0342,16514.5143
2006-02-14 15:55:00,63.57,63.62,63.55,63.6,19591.753000307723,46.0342,46.0704,46.0197,46.0559,19591.753
2006-02-15 09:30:00,63.51,63.59,63.5,63.58,10667.760795979077,45.9907,46.0487,45.9835,46.0414,10667.7608
2006-02-15 09:35:00,63.59,63.59,63.42,63.42,4205.559544568673,46.0487,46.0487,45.9256,45.9256,4205.5595
2006-02-15 09:40:00,63.42,63.43,63.35,63.36,3487.537183300851,45.9256,45.9328,45.8749,45.8821,3487.5372
2006-02-15 09:45:00,63.36,63.37,63.33,63.33,4102.984921530413,45.8821,45.8894,45.8604,45.8604,4102.9849
2006-02-15 09:50:00,63.33,63.51,63.33,63.38,9539.43994255821,45.8604,45.9907,45.8604,45.8966,9539.4399
2006-02-15 09:55:00,63.38,63.42,63.38,63.4,4308.134167606934,45.8966,45.9256,45.8966,45.9111,4308.1342
2006-02-15 10:00:00,63.39,63.39,63.32,63.33,13334.700994973842,45.9038,45.9038,45.8532,45.8604,13334.701
2006-02-15 10:05:00,63.33,63.52,63.32,63.52,36516.56580162068,45.8604,45.998,45.8532,45.998,36516.5658
2006-02-15 10:10:00,63.61,63.61,63.5,63.57,10565.186172940814,46.0632,46.0632,45.9835,46.0342,10565.1862
2006-02-15 10:15:00,63.6,63.77,63.6,63.75,7180.223612678223,46.0559,46.179,46.0559,46.1645,7180.2236
2006-02-15 10:20:00,63.75,63.78,63.44,63.44,35593.394194276334,46.1645,46.1863,45.9401,45.9401,35593.3942
2006-02-15 10:25:00,63.44,63.66,63.42,63.47,16206.790440045132,45.9401,46.0994,45.9256,45.9618,16206.7904
2006-02-15 10:30:00,63.5,63.57,63.49,63.51,13026.977125859064,45.9835,46.0342,45.9763,45.9907,13026.9771
2006-02-15 10:35:00,63.53,63.54,63.39,63.39,5436.455021027798,46.0052,46.0125,45.9038,45.9038,5436.455
2006-02-15 10:40:00,63.4,63.4,63.37,63.37,4000.410298492153,45.9111,45.9111,45.8894,45.8894,4000.4103
2006-02-15 10:45:00,63.38,63.41,63.38,63.4,3384.962560262591,45.8966,45.9183,45.8966,45.9111,3384.9626
2006-02-15 10:50:00,63.39,63.42,63.35,63.38,6769.925120525182,45.9038,45.9256,45.8749,45.8966,6769.9251
2006-02-15 10:55:00,63.37,63.45,63.35,63.39,8103.395220022566,45.8894,45.9473,45.8749,45.9038,8103.3952
2006-02-15 11:00:00,63.39,63.42,63.37,63.42,21745.82008411119,45.9038,45.9256,45.8894,45.9256,21745.8201
2006-02-15 11:05:00,63.45,63.47,63.38,63.39,14155.297979279923,45.9473,45.9618,45.8966,45.9038,14155.298
2006-02-15 11:10:00,63.41,63.49,63.31,63.49,20207.200738537285,45.9183,45.9763,45.8459,45.9763,20207.2007
2006-02-15 11:15:00,63.49,63.64,63.47,63.5,18566.00676992512,45.9763,46.0849,45.9618,45.9835,18566.0068
2006-02-15 11:20:00,63.49,63.5,63.38,63.42,7898.245973946045,45.9763,45.9835,45.8966,45.9256,7898.246
2006-02-15 11:25:00,63.41,63.42,63.33,63.36,11283.208534208636,45.9183,45.9256,45.8604,45.8821,11283.2085
2006-02-15 11:30:00,63.34,63.52,63.31,63.4,9949.738434711251,45.8676,45.998,45.8459,45.9111,9949.7384
2006-02-15 11:35:00,63.39,63.45,63.32,63.45,9231.71607344343,45.9038,45.9473,45.8532,45.9473,9231.7161
2006-02-15 11:40:00,63.47,63.54,63.43,63.5,5128.731151913016,45.9618,46.0125,45.9328,45.9835,5128.7312
2006-02-15 11:45:00,63.5,63.5,63.42,63.47,4513.283413683455,45.9835,45.9835,45.9256,45.9618,4513.2834
2006-02-15 11:50:00,63.42,63.54,63.42,63.51,5436.455021027798,45.9256,46.0125,45.9256,45.9907,5436.455
2006-02-15 11:55:00,63.53,63.56,63.51,63.56,5231.305774951277,46.0052,46.0269,45.9907,46.0269,5231.3058
2006-02-15 12:00:00,63.58,63.58,63.47,63.47,3077.2386911478097,46.0414,46.0414,45.9618,45.9618,3077.2387
2006-02-15 12:05:00,63.47,63.48,63.46,63.46,1641.1939686121652,45.9618,45.969,45.9545,45.9545,1641.194
2006-02-15 12:10:00,63.47,63.51,63.42,63.42,6359.626628372141,45.9618,45.9907,45.9256,45.9256,6359.6266
2006-02-15 12:15:00,63.44,63.46,63.38,63.38,5026.156528874756,45.9401,45.9545,45.8966,45.8966,5026.1565
2006-02-15 12:20:00,63.39,63.4,63.37,63.38,2872.089445071289,45.9038,45.9111,45.8894,45.8966,2872.0894
2006-02-15 12:25:00,63.4,63.43,63.38,63.41,5846.753513180839,45.9111,45.9328,45.8966,45.9183,5846.7535
2006-02-15 12:30:00,63.42,63.42,63.37,63.4,6564.775874448661,45.9256,45.9256,45.8894,45.9111,6564.7759
2006-02-15 12:35:00,63.38,63.39,63.3,63.3,41337.57308441892,45.8966,45.9038,45.8387,45.8387,41337.5731
2006-02-15 12:40:00,63.3,63.34,63.29,63.32,6257.0520053338805,45.8387,45.8676,45.8314,45.8532,6257.052
2006-02-15 12:45:00,63.34,63.34,63.28,63.3,4923.581905836496,45.8676,45.8676,45.8242,45.8387,4923.5819
2006-02-15 12:50:00,63.28,63.32,63.27,63.32,3282.3879372243305,45.8242,45.8532,45.8169,45.8532,3282.3879
2006-02-15 12:55:00,63.34,63.4,63.34,63.36,11385.783157246897,45.8676,45.9111,45.8676,45.8821,11385.7832
2006-02-15 13:00:00,63.32,63.43,63.32,63.43,8000.820596984306,45.8532,45.9328,45.8532,45.9328,8000.8206
2006-02-15 13:05:00,63.41,63.43,63.38,63.4,5333.880397989537,45.9183,45.9328,45.8966,45.9111,5333.8804
2006-02-15 13:10:00,63.41,63.46,63.4,63.44,9436.86531951995,45.9183,45.9545,45.9111,45.9401,9436.8653
2006-02-15 13:15:00,63.44,63.5,63.43,63.48,10154.887680787771,45.9401,45.9835,45.9328,45.969,10154.8877
2006-02-15 13:20:00,63.49,63.49,63.42,63.45,8103.395220022566,45.9763,45.9763,45.9256,45.9473,8103.3952
2006-02-15 13:25:00,63.44,63.44,63.39,63.39,9949.738434711251,45.9401,45.9401,45.9038,45.9038,9949.7384
2006-02-15 13:30:00,63.39,63.44,63.39,63.43,6564.775874448661,45.9038,45.9401,45.9038,45.9328,6564.7759
2006-02-15 13:35:00,63.43,63.43,63.36,63.38,4205.559544568673,45.9328,45.9328,45.8821,45.8966,4205.5595
2006-02-15 13:40:00,63.36,63.38,63.34,63.37,9026.566827366907,45.8821,45.8966,45.8676,45.8894,9026.5668
2006-02-15 13:45:00,63.36,63.38,63.32,63.37,24310.1856600677,45.8821,45.8966,45.8532,45.8894,24310.1857
2006-02-15 13:50:00,63.37,63.41,63.35,63.39,38568.058262385886,45.8894,45.9183,45.8749,45.9038,38568.0583
2006-02-15 13:55:00,63.4,63.5,63.4,63.45,6257.0520053338805,45.9111,45.9835,45.9111,45.9473,6257.052
2006-02-15 14:00:00,63.45,63.45,63.43,63.44,4615.858036721715,45.9473,45.9473,45.9328,45.9401,4615.858
2006-02-15 14:05:00,63.44,63.47,63.42,63.43,6359.626628372141,45.9401,45.9618,45.9256,45.9328,6359.6266
2006-02-15 14:10:00,63.39,63.42,63.38,63.4,4513.283413683455,45.9038,45.9256,45.8966,45.9111,4513.2834
2006-02-15 14:15:00,63.4,63.44,63.39,63.44,6872.499743563442,45.9111,45.9401,45.9038,45.9401,6872.4997
2006-02-15 14:20:00,63.45,63.5,63.42,63.48,7590.522104831264,45.9473,45.9835,45.9256,45.969,7590.5221
2006-02-15 14:25:00,63.49,63.53,63.47,63.53,20720.073853728587,45.9763,46.0052,45.9618,46.0052,20720.0739
2006-02-15 14:30:00,63.54,63.56,63.49,63.49,20309.775361575543,46.0125,46.0269,45.9763,45.9763,20309.7754
2006-02-15 14:35:00,63.52,63.53,63.49,63.53,11180.633911170376,45.998,46.0052,45.9763,46.0052,11180.6339
2006-02-15 14:40:00,63.56,63.66,63.55,63.59,4718.432659759975,46.0269,46.0994,46.0197,46.0487,4718.4327
2006-02-15 14:45:00,63.6,63.63,63.6,63.61,4205.559544568673,46.0559,46.0776,46.0559,46.0632,4205.5595
2006-02-15 14:50:00,63.62,63.64,63.6,63.64,2872.089445071289,46.0704,46.0849,46.0559,46.0849,2872.0894
2006-02-15 14:55:00,63.66,63.73,63.65,63.73,7590.522104831264,46.0994,46.1501,46.0921,46.1501,7590.5221
2006-02-15 15:00:00,63.73,63.73,63.62,63.62,5128.731151913016,46.1501,46.1501,46.0704,46.0704,5128.7312
2006-02-15 15:05:00,63.62,63.74,63.62,63.7,6154.47738229562,46.0704,46.1573,46.0704,46.1283,6154.4774
2006-02-15 15:10:00,63.7,63.7,63.63,63.65,4923.581905836496,46.1283,46.1283,46.0776,46.0921,4923.5819
2006-02-15 15:15:00,63.65,63.7,63.63,63.64,3590.111806339112,46.0921,46.1283,46.0776,46.0849,3590.1118
2006-02-15 15:20:00,63.63,63.72,63.63,63.72,9539.43994255821,46.0776,46.1428,46.0776,46.1428,9539.4399
2006-02-15 15:25:00,63.74,63.85,63.74,63.76,7590.522104831264,46.1573,46.237,46.1573,46.1718,7590.5221
2006-02-15 15:30:00,63.76,63.76,63.72,63.76,9334.29069648169,46.1718,46.1718,46.1428,46.1718,9334.2907
2006-02-15 15:35:00,63.75,63.75,63.69,63.69,4718.432659759975,46.1645,46.1645,46.1211,46.1211,4718.4327
2006-02-15 15:40:00,63.7,63.7,63.63,63.64,9129.14145040517,46.1283,46.1283,46.0776,46.0849,9129.1415
2006-02-15 15:45:00,63.64,63.64,63.59,63.63,12924.402502820802,46.0849,46.0849,46.0487,46.0776,12924.4025
2006-02-15 15:50:00,63.62,63.62,63.58,63.61,11488.357780285158,46.0704,46.0704,46.0414,46.0632,11488.3578
2006-02-15 15:55:00,63.61,63.72,63.6,63.72,7898.245973946045,46.0632,46.1428,46.0559,46.1428,7898.246
2006-02-16 09:30:00,63.41,63.41,63.17,63.34,19386.6037542312,45.9183,45.9183,45.7445,45.8676,19386.6038
2006-02-16 09:35:00,63.34,63.35,63.17,63.23,7898.245973946045,45.8676,45.8749,45.7445,45.788,7898.246
2006-02-16 09:40:00,63.23,63.3,63.21,63.25,7282.798235716484,45.788,45.8387,45.7735,45.8025,7282.7982
2006-02-16 09:45:00,63.25,63.38,63.25,63.33,14155.297979279923,45.8025,45.8966,45.8025,45.8604,14155.298
2006-02-16 09:50:00,63.3,63.42,63.28,63.4,10052.313057749512,45.8387,45.9256,45.8242,45.9111,10052.3131
2006-02-16 09:55:00,63.41,63.41,63.3,63.35,9949.738434711251,45.9183,45.9183,45.8387,45.8749,9949.7384
2006-02-16 10:00:00,63.31,63.4,63.29,63.36,3692.686429377372,45.8459,45.9111,45.8314,45.8821,3692.6864
2006-02-16 10:05:00,63.35,63.47,63.35,63.42,3795.261052415632,45.8749,45.9618,45.8749,45.9256,3795.2611
2006-02-16 10:10:00,63.43,63.48,63.41,63.45,3795.261052415632,45.9328,45.969,45.9183,45.9473,3795.2611
2006-02-16 10:15:00,63.45,63.46,63.32,63.37,7898.245973946045,45.9473,45.9545,45.8532,45.8894,7898.246
2006-02-16 10:20:00,63.38,63.41,63.38,63.4,2974.6640681095496,45.8966,45.9183,45.8966,45.9111,2974.6641
2006-02-16 10:25:00,63.4,63.4,63.34,63.34,10872.910042055595,45.9111,45.9111,45.8676,45.8676,10872.91
2006-02-16 10:30:00,63.34,63.43,63.33,63.36,4615.858036721715,45.8676,45.9328,45.8604,45.8821,4615.858
2006-02-16 10:35:00,63.35,63.35,63.34,63.34,2872.089445071289,45.8749,45.8749,45.8676,45.8676,2872.0894
2006-02-16 10:40:00,63.34,63.35,63.31,63.34,11078.059288132115,45.8676,45.8749,45.8459,45.8676,11078.0593
2006-02-16 10:45:00,63.34,63.35,63.33,63.35,6667.350497486921,45.8676,45.8749,45.8604,45.8749,6667.3505
2006-02-16 10:50:00,63.35,63.41,63.35,63.41,6257.0520053338805,45.8749,45.9183,45.8749,45.9183,6257.052
2006-02-16 10:55:00,63.39,63.42,63.38,63.42,3077.2386911478097,45.9038,45.9256,45.8966,45.9256,3077.2387
2006-02-16 11:00:00,63.4,63.4,63.4,63.4,1641.1939686121652,45.9111,45.9111,45.9111,45.9111,1641.194
2006-02-16 11:05:00,63.39,63.39,63.34,63.34,4000.410298492153,45.9038,45.9038,45.8676,45.8676,4000.4103
2006-02-16 11:10:00,63.34,63.37,63.28,63.37,16001.641193968611,45.8676,45.8894,45.8242,45.8894,16001.6412
2006-02-16 11:15:00,63.36,63.38,63.36,63.36,2154.067083803467,45.8821,45.8966,45.8821,45.8821,2154.0671
2006-02-16 11:20:00,63.36,63.38,63.3,63.32,18155.70827777208,45.8821,45.8966,45.8387,45.8532,18155.7083
2006-02-16 11:25:00,63.32,63.34,63.32,63.33,7590.522104831264,45.8532,45.8676,45.8532,45.8604,7590.5221
2006-02-16 11:30:00,63.34,63.42,63.34,63.42,8718.842958252128,45.8676,45.9256,45.8676,45.9256,8718.843
2006-02-16 11:35:00,63.41,63.44,63.4,63.42,6154.47738229562,45.9183,45.9401,45.9111,45.9256,6154.4774
2006-02-16 11:40:00,63.42,63.42,63.38,63.39,16822.238178274692,45.9256,45.9256,45.8966,45.9038,16822.2382
2006-02-16 11:45:00,63.39,63.42,63.39,63.42,5128.731151913016,45.9038,45.9256,45.9038,45.9256,5128.7312
2006-02-16 11:50:00,63.42,63.45,63.42,63.44,2154.067083803467,45.9256,45.9473,45.9256,45.9401,2154.0671
2006-02-16 11:55:00,63.43,63.52,63.43,63.5,4102.984921530413,45.9328,45.998,45.9328,45.9835,4102.9849
2006-02-16 12:00:00,63.5,63.51,63.39,63.5,16206.790440045132,45.9835,45.9907,45.9038,45.9835,16206.7904
2006-02-16 12:05:00,63.5,63.51,63.5,63.5,1333.4700994973844,45.9835,45.9907,45.9835,45.9835,1333.4701
2006-02-16 12:10:00,63.5,63.61,63.5,63.52,6257.0520053338805,45.9835,46.0632,45.9835,45.998,6257.052
2006-02-16 12:15:00,63.52,63.55,63.47,63.49,4615.858036721715,45.998,46.0197,45.9618,45.9763,4615.858
2006-02-16 12:20:00,63.5,63.6,63.5,63.57,6872.499743563442,45.9835,46.0559,45.9835,46.0342,6872.4997
2006-02-16 12:25:00,63.57,63.59,63.54,63.55,4308.134167606934,46.0342,46.0487,46.0125,46.0197,4308.1342
2006-02-16 12:30:00,63.54,63.56,63.51,63.53,4513.283413683455,46.0125,46.0269,45.9907,46.0052,4513.2834
2006-02-16 12:35:00,63.53,63.53,63.5,63.5,4410.708790645194,46.0052,46.0052,45.9835,45.9835,4410.7088
2006-02-16 12:40:00,63.5,63.53,63.5,63.53,7385.372858754744,45.9835,46.0052,45.9835,46.0052,7385.3729
2006-02-16 12:45:00,63.53,63.54,63.5,63.5,12924.402502820802,46.0052,46.0125,45.9835,45.9835,12924.4025
2006-02-16 12:50:00,63.5,63.5,63.45,63.45,5436.455021027798,45.9835,45.9835,45.9473,45.9473,5436.455
2006-02-16 12:55:00,63.42,63.42,63.39,63.42,14873.320340547749,45.9256,45.9256,45.9038,45.9256,14873.3203
2006-02-16 13:00:00,63.42,63.49,63.42,63.46,6872.499743563442,45.9256,45.9763,45.9256,45.9545,6872.4997
2006-02-16 13:05:00,63.45,63.45,63.43,63.43,2154.067083803467,45.9473,45.9473,45.9328,45.9328,2154.0671
2006-02-16 13:10:00,63.45,63.47,63.45,63.47,3282.3879372243305,45.9473,45.9618,45.9473,45.9618,3282.3879
2006-02-16 13:15:00,63.46,63.49,63.43,63.47,3179.8133141860703,45.9545,45.9763,45.9328,45.9618,3179.8133
2006-02-16 13:20:00,63.48,63.48,63.43,63.44,718.0223612678224,45.969,45.969,45.9328,45.9401,718.0224
2006-02-16 13:25:00,63.43,63.43,63.37,63.39,6667.350497486921,45.9328,45.9328,45.8894,45.9038,6667.3505
2006-02-16 13:30:00,63.38,63.51,63.38,63.51,10462.611549902556,45.8966,45.9907,45.8966,45.9907,10462.6115
2006-02-16 13:35:00,63.5,63.51,63.46,63.46,4102.984921530413,45.9835,45.9907,45.9545,45.9545,4102.9849
2006-02-16 13:40:00,63.44,63.5,63.43,63.46,6154.47738229562,45.9401,45.9835,45.9328,45.9545,6154.4774
2006-02-16 13:45:00,63.46,63.51,63.43,63.51,8103.395220022566,45.9545,45.9907,45.9328,45.9907,8103.3952
2006-02-16 13:50:00,63.48,63.54,63.46,63.46,4718.432659759975,45.969,46.0125,45.9545,45.9545,4718.4327
2006-02-16 13:55:00,63.47,63.52,63.44,63.49,6564.775874448661,45.9618,45.998,45.9401,45.9763,6564.7759
2006-02-16 14:00:00,63.48,63.48,63.44,63.46,2769.514822033029,45.969,45.969,45.9401,45.9545,2769.5148
2006-02-16 14:05:00,63.45,63.46,63.43,63.43,3692.686429377372,45.9473,45.9545,45.9328,45.9328,3692.6864
2006-02-16 14:10:00,63.43,63.43,63.38,63.38,4821.007282798236,45.9328,45.9328,45.8966,45.8966,4821.0073
2006-02-16 14:15:00,63.38,63.48,63.38,63.48,5026.156528874756,45.8966,45.969,45.8966,45.969,5026.1565
2006-02-16 14:20:00,63.45,63.47,63.42,63.44,3590.111806339112,45.9473,45.9618,45.9256,45.9401,3590.1118
2006-02-16 14:25:00,63.44,63.48,63.44,63.48,6359.626628372141,45.9401,45.969,45.9401,45.969,6359.6266
2006-02-16 14:30:00,63.47,63.48,63.47,63.48,3590.111806339112,45.9618,45.969,45.9618,45.969,3590.1118
2006-02-16 14:35:00,63.47,63.49,63.4,63.43,9231.71607344343,45.9618,45.9763,45.9111,45.9328,9231.7161
2006-02-16 14:40:00,63.43,63.49,63.43,63.49,3590.111806339112,45.9328,45.9763,45.9328,45.9763,3590.1118
2006-02-16 14:45:00,63.48,63.49,63.45,63.46,10360.036926864292,45.969,45.9763,45.9473,45.9545,10360.0369
2006-02-16 14:50:00,63.46,63.49,63.46,63.47,4513.283413683455,45.9545,45.9763,45.9545,45.9618,4513.2834
2006-02-16 14:55:00,63.47,63.49,63.44,63.49,6564.775874448661,45.9618,45.9763,45.9401,45.9763,6564.7759
2006-02-16 15:00:00,63.49,63.52,63.48,63.49,12001.23089547646,45.9763,45.998,45.969,45.9763,12001.2309
2006-02-16 15:05:00,63.49,63.49,63.46,63.47,4308.134167606934,45.9763,45.9763,45.9545,45.9618,4308.1342
2006-02-16 15:10:00,63.47,63.49,63.47,63.47,5846.753513180839,45.9618,45.9763,45.9618,45.9618,5846.7535
2006-02-16 15:15:00,63.47,63.48,63.47,63.48,4308.134167606934,45.9618,45.969,45.9618,45.969,4308.1342
2006-02-16 15:20:00,63.47,63.48,63.46,63.46,3282.3879372243305,45.9618,45.969,45.9545,45.9545,3282.3879
2006-02-16 15:25:00,63.46,63.58,63.46,63.52,15488.76807877731,45.9545,46.0414,45.9545,45.998,15488.7681
2006-02-16 15:30:00,63.51,63.66,63.5,63.66,17847.984408657296,45.9907,46.0994,45.9835,46.0994,17847.9844
2006-02-16 15:35:00,63.65,63.8,63.65,63.77,18155.70827777208,46.0921,46.2007,46.0921,46.179,18155.7083
2006-02-16 15:40:00,63.77,63.88,63.77,63.87,18976.30526207816,46.179,46.2587,46.179,46.2514,18976.3053
2006-02-16 15:45:00,63.87,64.01,63.87,63.89,32823.879372243304,46.2514,46.3528,46.2514,46.2659,32823.8794
2006-02-16 15:50:00,63.89,63.9,63.78,63.82,13232.126371935585,46.2659,46.2732,46.1863,46.2152,13232.1264
2006-02-16 15:55:00,63.81,63.87,63.8,63.82,13026.977125859064,46.208,46.2514,46.2007,46.2152,13026.9771
2006-02-17 09:30:00,63.78,63.79,63.47,63.51,105344.13786029335,46.1863,46.1935,45.9618,45.9907,105344.1379
2006-02-17 09:35:00,63.51,63.76,63.51,63.72,10154.887680787771,45.9907,46.1718,45.9907,46.1428,10154.8877
2006-02-17 09:40:00,63.74,63.76,63.66,63.67,3384.962560262591,46.1573,46.1718,46.0994,46.1066,3384.9626
2006-02-17 09:45:00,63.67,63.67,63.56,63.62,10462.611549902556,46.1066,46.1066,46.0269,46.0704,10462.6115
2006-02-17 09:50:00,63.61,63.61,63.58,63.58,3077.2386911478097,46.0632,46.0632,46.0414,46.0414,3077.2387
2006-02-17 09:55:00,63.58,63.66,63.53,63.66,3487.537183300851,46.0414,46.0994,46.0052,46.0994,3487.5372
2006-02-17 10:00:00,63.65,63.65,63.57,63.61,3795.261052415632,46.0921,46.0921,46.0342,46.0632,3795.2611
2006-02-17 10:05:00,63.61,63.63,63.59,63.61,5333.880397989537,46.0632,46.0776,46.0487,46.0632,5333.8804
2006-02-17 10:10:00,63.61,63.66,63.59,63.62,14668.171094471229,46.0632,46.0994,46.0487,46.0704,14668.1711
2006-02-17 10:15:00,63.63,63.71,63.63,63.69,1538.6193455739049,46.0776,46.1356,46.0776,46.1211,1538.6193
2006-02-17 10:20:00,63.7,63.76,63.56,63.58,7385.372858754744,46.1283,46.1718,46.0269,46.0414,7385.3729
2006-02-17 10:25:00,63.59,63.63,63.55,63.63,7282.798235716484,46.0487,46.0776,46.0197,46.0776,7282.7982
2006-02-17 10:30:00,63.62,63.7,63.61,63.67,4410.708790645194,46.0704,46.1283,46.0632,46.1066,4410.7088
2006-02-17 10:35:00,63.7,63.76,63.66,63.73,4923.581905836496,46.1283,46.1718,46.0994,46.1501,4923.5819
2006-02-17 10:40:00,63.73,63.74,63.67,63.68,5333.880397989537,46.1501,46.1573,46.1066,46.1138,5333.8804
2006-02-17 10:45:00,63.69,63.73,63.68,63.72,10872.910042055595,46.1211,46.1501,46.1138,46.1428,10872.91
2006-02-17 10:50:00,63.72,63.72,63.68,63.71,1230.895476459124,46.1428,46.1428,46.1138,46.1356,1230.8955
2006-02-17 10:55:00,63.71,63.81,63.67,63.67,7180.223612678223,46.1356,46.208,46.1066,46.1066,7180.2236
2006-02-17 11:00:00,63.67,63.77,63.65,63.77,6257.0520053338805,46.1066,46.179,46.0921,46.179,6257.052
2006-02-17 11:05:00,63.71,63.73,63.68,63.7,5846.753513180839,46.1356,46.1501,46.1138,46.1283,5846.7535
2006-02-17 11:10:00,63.7,63.85,63.66,63.82,11693.507026361678,46.1283,46.237,46.0994,46.2152,11693.507
2006-02-17 11:15:00,63.84,63.85,63.65,63.66,4102.984921530413,46.2297,46.237,46.0921,46.0994,4102.9849
2006-02-17 11:20:00,63.65,63.7,63.65,63.7,2666.9401989947687,46.0921,46.1283,46.0921,46.1283,2666.9402
2006-02-17 11:25:00,63.66,63.7,63.66,63.7,2666.9401989947687,46.0994,46.1283,46.0994,46.1283,2666.9402
2006-02-17 11:30:00,63.69,63.69,63.68,63.68,1230.895476459124,46.1211,46.1211,46.1138,46.1138,1230.8955
2006-02-17 11:35:00,63.7,63.71,63.66,63.66,1846.343214688686,46.1283,46.1356,46.0994,46.0994,1846.3432
2006-02-17 11:40:00,63.66,63.68,63.66,63.67,8205.969843060826,46.0994,46.1138,46.0994,46.1066,8205.9698
2006-02-17 11:45:00,63.67,63.77,63.66,63.77,5333.880397989537,46.1066,46.179,46.0994,46.179,5333.8804
2006-02-17 11:50:00,63.76,63.77,63.75,63.77,1846.343214688686,46.1718,46.179,46.1645,46.179,1846.3432
2006-02-17 11:55:00,63.77,63.77,63.73,63.74,1641.1939686121652,46.179,46.179,46.1501,46.1573,1641.194
2006-02-17 12:00:00,63.75,63.85,63.75,63.8,4308.134167606934,46.1645,46.237,46.1645,46.2007,4308.1342
2006-02-17 12:05:00,63.8,63.83,63.78,63.83,6051.902759257359,46.2007,46.2225,46.1863,46.2225,6051.9028
2006-02-17 12:10:00,63.83,63.83,63.82,63.83,40004.10298492153,46.2225,46.2225,46.2152,46.2225,40004.103
2006-02-17 12:15:00,63.83,63.83,63.78,63.82,2461.790952918248,46.2225,46.2225,46.1863,46.2152,2461.791
2006-02-17 12:20:00,63.83,63.83,63.76,63.82,2359.216329879988,46.2225,46.2225,46.1718,46.2152,2359.2163
2006-02-17 12:25:00,63.81,63.81,63.73,63.73,3692.686429377372,46.208,46.208,46.1501,46.1501,3692.6864
2006-02-17 12:30:00,63.73,63.78,63.73,63.78,2051.4924607652065,46.1501,46.1863,46.1501,46.1863,2051.4925
2006-02-17 12:35:00,63.78,63.82,63.77,63.81,2769.514822033029,46.1863,46.2152,46.179,46.208,2769.5148
2006-02-17 12:40:00,63.81,63.83,63.81,63.83,1641.1939686121652,46.208,46.2225,46.208,46.2225,1641.194
2006-02-17 12:45:00,63.82,63.83,63.8,63.82,3282.3879372243305,46.2152,46.2225,46.2007,46.2152,3282.3879
2006-02-17 12:50:00,63.81,63.82,63.79,63.79,2666.9401989947687,46.208,46.2152,46.1935,46.1935,2666.9402
2006-02-17 12:55:00,63.8,63.83,63.79,63.83,2256.6417068417272,46.2007,46.2225,46.1935,46.2225,2256.6417
2006-02-17 13:00:00,63.83,63.85,63.8,63.83,2154.067083803467,46.2225,46.237,46.2007,46.2225,2154.0671
2006-02-17 13:05:00,63.85,63.85,63.83,63.85,2051.4924607652065,46.237,46.237,46.2225,46.237,2051.4925
2006-02-17 13:10:00,63.84,63.85,63.83,63.84,28926.043696789413,46.2297,46.237,46.2225,46.2297,28926.0437
2006-02-17 13:15:00,63.84,63.84,63.77,63.78,1230.895476459124,46.2297,46.2297,46.179,46.1863,1230.8955
2006-02-17 13:20:00,63.74,63.78,63.74,63.78,1333.4700994973844,46.1573,46.1863,46.1573,46.1863,1333.4701
2006-02-17 13:25:00,63.8,63.8,63.78,63.79,1333.4700994973844,46.2007,46.2007,46.1863,46.1935,1333.4701
2006-02-17 13:30:00,63.77,63.79,63.76,63.79,1846.343214688686,46.179,46.1935,46.1718,46.1935,1846.3432
2006-02-17 13:35:00,63.79,63.81,63.76,63.78,2051.4924607652065,46.1935,46.208,46.1718,46.1863,2051.4925
2006-02-17 13:40:00,63.8,63.85,63.78,63.78,2564.365575956508,46.2007,46.237,46.1863,46.1863,2564.3656
2006-02-17 13:45:00,63.79,63.84,63.79,63.84,1538.6193455739049,46.1935,46.2297,46.1935,46.2297,1538.6193
2006-02-17 13:50:00,63.84,63.84,63.79,63.8,3179.8133141860703,46.2297,46.2297,46.1935,46.2007,3179.8133
2006-02-17 13:55:00,63.8,63.81,63.78,63.78,4615.858036721715,46.2007,46.208,46.1863,46.1863,4615.858
2006-02-17 14:00:00,63.78,63.78,63.74,63.77,6872.499743563442,46.1863,46.1863,46.1573,46.179,6872.4997
2006-02-17 14:05:00,63.76,63.78,63.76,63.78,718.0223612678224,46.1718,46.1863,46.1718,46.1863,718.0224
2006-02-17 14:10:00,63.79,63.79,63.79,63.79,923.171607344343,46.1935,46.1935,46.1935,46.1935,923.1716
2006-02-17 14:15:00,63.78,63.78,63.75,63.76,1743.7685916504256,46.1863,46.1863,46.1645,46.1718,1743.7686
2006-02-17 14:20:00,63.78,63.79,63.77,63.78,2872.089445071289,46.1863,46.1935,46.179,46.1863,2872.0894
2006-02-17 14:25:00,63.78,63.81,63.78,63.8,5026.156528874756,46.1863,46.208,46.1863,46.2007,5026.1565
2006-02-17 14:30:00,63.8,63.81,63.78,63.78,4000.410298492153,46.2007,46.208,46.1863,46.1863,4000.4103
2006-02-17 14:35:00,63.75,63.79,63.75,63.79,3897.8356754538927,46.1645,46.1935,46.1645,46.1935,3897.8357
2006-02-17 14:40:00,63.77,63.78,63.72,63.76,7590.522104831264,46.179,46.1863,46.1428,46.1718,7590.5221
2006-02-17 14:45:00,63.77,63.78,63.75,63.76,4718.432659759975,46.179,46.1863,46.1645,46.1718,4718.4327
2006-02-17 14:50:00,63.77,63.78,63.75,63.77,24310.1856600677,46.179,46.1863,46.1645,46.179,24310.1857
2006-02-17 14:55:00,63.76,63.77,63.69,63.74,6051.902759257359,46.1718,46.179,46.1211,46.1573,6051.9028
2006-02-17 15:00:00,63.74,63.77,63.71,63.71,3384.962560262591,46.1573,46.179,46.1356,46.1356,3384.9626
2006-02-17 15:05:00,63.72,63.73,63.62,63.64,8308.544466099087,46.1428,46.1501,46.0704,46.0849,8308.5445
2006-02-17 15:10:00,63.65,63.66,63.61,63.62,4615.858036721715,46.0921,46.0994,46.0632,46.0704,4615.858
2006-02-17 15:15:00,63.62,63.64,63.54,63.63,4308.134167606934,46.0704,46.0849,46.0125,46.0776,4308.1342
2006-02-17 15:20:00,63.64,63.64,63.58,63.63,3179.8133141860703,46.0849,46.0849,46.0414,46.0776,3179.8133
2006-02-17 15:25:00,63.63,63.63,63.59,63.59,3077.2386911478097,46.0776,46.0776,46.0487,46.0487,3077.2387
2006-02-17 15:30:00,63.59,63.65,63.58,63.62,9539.43994255821,46.0487,46.0921,46.0414,46.0704,9539.4399
2006-02-17 15:35:00,63.63,63.64,63.59,63.59,6051.902759257359,46.0776,46.0849,46.0487,46.0487,6051.9028
2006-02-17 15:40:00,63.59,63.68,63.58,63.67,10667.760795979077,46.0487,46.1138,46.0414,46.1066,10667.7608
2006-02-17 15:45:00,63.67,63.71,63.63,63.64,6359.626628372141,46.1066,46.1356,46.0776,46.0849,6359.6266
2006-02-17 15:50:00,63.65,63.67,63.63,63.66,11693.507026361678,46.0921,46.1066,46.0776,46.0994,11693.507
2006-02-17 15:55:00,63.67,63.73,63.63,63.73,25130.78264437378,46.1066,46.1501,46.0776,46.1501,25130.7826
2006-02-21 09:30:00,63.9,63.9,63.78,63.78,28413.17058159811,46.2732,46.2732,46.1863,46.1863,28413.1706
2006-02-21 09:35:00,63.78,63.78,63.43,63.49,8308.544466099087,46.1863,46.1863,45.9328,45.9763,8308.5445
2006-02-21 09:40:00,63.5,63.5,63.38,63.38,10872.910042055595,45.9835,45.9835,45.8966,45.8966,10872.91
2006-02-21 09:45:00,63.38,63.45,63.32,63.34,20309.775361575543,45.8966,45.9473,45.8532,45.8676,20309.7754
2006-02-21 09:50:00,63.33,63.33,63.13,63.18,21540.670838034668,45.8604,45.8604,45.7156,45.7518,21540.6708
2006-02-21 09:55:00,63.19,63.27,63.17,63.17,32003.282387937223,45.759,45.8169,45.7445,45.7445,32003.2824
2006-02-21 10:00:00,63.17,63.22,63.12,63.12,40004.10298492153,45.7445,45.7807,45.7083,45.7083,40004.103
2006-02-21 10:05:00,63.08,63.15,63.04,63.06,20412.349984613807,45.6794,45.73,45.6504,45.6649,20412.35
2006-02-21 10:10:00,63.05,63.05,62.97,62.98,14360.447225356444,45.6576,45.6576,45.5997,45.6069,14360.4472
2006-02-21 10:15:00,62.98,62.98,62.82,62.85,27900.29746640681,45.6069,45.6069,45.4911,45.5128,27900.2975
2006-02-21 10:20:00,62.87,62.87,62.81,62.83,7898.245973946045,45.5273,45.5273,45.4838,45.4983,7898.246
2006-02-21 10:25:00,62.82,62.89,62.82,62.88,11385.783157246897,45.4911,45.5418,45.4911,45.5345,11385.7832
2006-02-21 10:30:00,62.88,62.99,62.88,62.99,12308.95476459124,45.5345,45.6142,45.5345,45.6142,12308.9548
2006-02-21 10:35:00,62.99,63.02,62.98,62.98,7693.096727869524,45.6142,45.6359,45.6069,45.6069,7693.0967
2006-02-21 10:40:00,62.99,63.15,62.98,63.15,9949.738434711251,45.6142,45.73,45.6069,45.73,9949.7384
2006-02-21 10:45:00,63.14,63.15,63.12,63.12,15283.61883270079,45.7228,45.73,45.7083,45.7083,15283.6188
2006-02-21 10:50:00,63.12,63.12,63.04,63.05,7282.798235716484,45.7083,45.7083,45.6504,45.6576,7282.7982
2006-02-21 10:55:00,63.06,63.06,62.99,62.99,4923.581905836496,45.6649,45.6649,45.6142,45.6142,4923.5819
2006-02-21 11:00:00,63.01,63.03,62.98,63.0,32926.45399528157,45.6287,45.6431,45.6069,45.6214,32926.454
2006-02-21 11:05:00,63.0,63.03,62.98,63.0,14463.021848394706,45.6214,45.6431,45.6069,45.6214,14463.0218
2006-02-21 11:10:00,63.01,63.03,62.98,62.99,8103.395220022566,45.6287,45.6431,45.6069,45.6142,8103.3952
2006-02-21 11:15:00,62.99,63.01,62.98,63.0,9231.71607344343,45.6142,45.6287,45.6069,45.6214,9231.7161
2006-02-21 11:20:00,62.99,63.04,62.93,62.93,31592.983895784186,45.6142,45.6504,45.5707,45.5707,31592.9839
2006-02-21 11:25:00,62.93,62.94,62.89,62.94,3692.686429377372,45.5707,45.578,45.5418,45.578,3692.6864
2006-02-21 11:30:00,62.93,62.97,62.93,62.96,3692.686429377372,45.5707,45.5997,45.5707,45.5925,3692.6864
2006-02-21 11:35:00,62.95,62.95,62.82,62.83,12308.95476459124,45.5852,45.5852,45.4911,45.4983,12308.9548
2006-02-21 11:40:00,62.85,62.87,62.78,62.86,5744.178890142579,45.5128,45.5273,45.4621,45.52,5744.1789
2006-02-21 11:45:00,62.84,62.86,62.8,62.82,6667.350497486921,45.5056,45.52,45.4766,45.4911,6667.3505
2006-02-21 11:50:00,62.81,62.82,62.72,62.74,6154.47738229562,45.4838,45.4911,45.4187,45.4331,6154.4774
2006-02-21 11:55:00,62.73,62.74,62.58,62.66,15181.044209662528,45.4259,45.4331,45.3173,45.3752,15181.0442
2006-02-21 12:00:00,62.67,62.7,62.6,62.67,10052.313057749512,45.3825,45.4042,45.3318,45.3825,10052.3131
2006-02-21 12:05:00,62.68,62.71,62.68,62.69,9231.71607344343,45.3897,45.4114,45.3897,45.3969,9231.7161
2006-02-21 12:10:00,62.7,62.81,62.69,62.81,19489.17837726946,45.4042,45.4838,45.3969,45.4838,19489.1784
2006-02-21 12:15:00,62.81,62.86,62.81,62.85,10565.186172940814,45.4838,45.52,45.4838,45.5128,10565.1862
2006-02-21 12:20:00,62.85,62.85,62.82,62.82,5436.455021027798,45.5128,45.5128,45.4911,45.4911,5436.455
2006-02-21 12:25:00,62.81,62.84,62.79,62.83,4205.559544568673,45.4838,45.5056,45.4694,45.4983,4205.5595
2006-02-21 12:30:00,62.81,62.81,62.76,62.8,2769.514822033029,45.4838,45.4838,45.4476,45.4766,2769.5148
2006-02-21 12:35:00,62.8,62.8,62.78,62.78,4410.708790645194,45.4766,45.4766,45.4621,45.4621,4410.7088
2006-02-21 12:40:00,62.78,62.79,62.75,62.77,2461.790952918248,45.4621,45.4694,45.4404,45.4549,2461.791
2006-02-21 12:45:00,62.79,62.79,62.77,62.77,4000.410298492153,45.4694,45.4694,45.4549,45.4549,4000.4103
2006-02-21 12:50:00,62.78,62.8,62.77,62.77,3384.962560262591,45.4621,45.4766,45.4549,45.4549,3384.9626
2006-02-21 12:55:00,62.75,62.76,62.73,62.73,8718.842958252128,45.4404,45.4476,45.4259,45.4259,8718.843
2006-02-21 13:00:00,62.73,62.75,62.73,62.74,7693.096727869524,45.4259,45.4404,45.4259,45.4331,7693.0967
2006-02-21 13:05:00,62.75,62.76,62.73,62.75,2872.089445071289,45.4404,45.4476,45.4259,45.4404,2872.0894
2006-02-21 13:10:00,62.75,62.76,62.74,62.76,2051.4924607652065,45.4404,45.4476,45.4331,45.4476,2051.4925
2006-02-21 13:15:00,62.75,62.75,62.71,62.71,4308.134167606934,45.4404,45.4404,45.4114,45.4114,4308.1342
2006-02-21 13:20:00,62.72,62.75,62.68,62.73,10154.887680787771,45.4187,45.4404,45.3897,45.4259,10154.8877
2006-02-21 13:25:00,62.73,62.76,62.73,62.74,5744.178890142579,45.4259,45.4476,45.4259,45.4331,5744.1789
2006-02-21 13:30:00,62.74,62.76,62.74,62.75,4923.581905836496,45.4331,45.4476,45.4331,45.4404,4923.5819
2006-02-21 13:35:00,62.75,62.81,62.73,62.81,6257.0520053338805,45.4404,45.4838,45.4259,45.4838,6257.052
2006-02-21 13:40:00,62.81,62.82,62.77,62.78,2974.6640681095496,45.4838,45.4911,45.4549,45.4621,2974.6641
2006-02-21 13:45:00,62.8,62.86,62.79,62.86,3590.111806339112,45.4766,45.52,45.4694,45.52,3590.1118
2006-02-21 13:50:00,62.87,62.89,62.79,62.79,4308.134167606934,45.5273,45.5418,45.4694,45.4694,4308.1342
2006-02-21 13:55:00,62.8,62.8,62.75,62.75,2359.216329879988,45.4766,45.4766,45.4404,45.4404,2359.2163
2006-02-21 14:00:00,62.76,62.92,62.75,62.87,11693.507026361678,45.4476,45.5635,45.4404,45.5273,11693.507
2006-02-21 14:05:00,62.86,62.93,62.81,62.82,8616.268335213868,45.52,45.5707,45.4838,45.4911,8616.2683
2006-02-21 14:10:00,62.82,62.88,62.68,62.69,10565.186172940814,45.4911,45.5345,45.3897,45.3969,10565.1862
2006-02-21 14:15:00,62.68,62.71,62.66,62.71,11283.208534208636,45.3897,45.4114,45.3752,45.4114,11283.2085
2006-02-21 14:20:00,62.69,62.7,62.65,62.66,9642.014565596472,45.3969,45.4042,45.368,45.3752,9642.0146
2006-02-21 14:25:00,62.65,62.7,62.61,62.62,15899.06657093035,45.368,45.4042,45.339,45.3462,15899.0666
2006-02-21 14:30:00,62.63,62.63,62.58,62.63,9129.14145040517,45.3535,45.3535,45.3173,45.3535,9129.1415
2006-02-21 14:35:00,62.63,62.64,62.58,62.59,3384.962560262591,45.3535,45.3607,45.3173,45.3245,3384.9626
2006-02-21 14:40:00,62.59,62.69,62.54,62.6,10052.313057749512,45.3245,45.3969,45.2883,45.3318,10052.3131
2006-02-21 14:45:00,62.61,62.62,62.57,62.62,4410.708790645194,45.339,45.3462,45.31,45.3462,4410.7088
2006-02-21 14:50:00,62.65,62.67,62.54,62.55,4102.984921530413,45.368,45.3825,45.2883,45.2956,4102.9849
2006-02-21 14:55:00,62.55,62.58,62.49,62.49,3487.537183300851,45.2956,45.3173,45.2521,45.2521,3487.5372
2006-02-21 15:00:00,62.51,62.64,62.51,62.63,6051.902759257359,45.2666,45.3607,45.2666,45.3535,6051.9028
2006-02-21 15:05:00,62.63,62.7,62.63,62.69,4821.007282798236,45.3535,45.4042,45.3535,45.3969,4821.0073
2006-02-21 15:10:00,62.7,62.78,62.7,62.77,23284.43942968509,45.4042,45.4621,45.4042,45.4549,23284.4394
2006-02-21 15:15:00,62.78,62.81,62.78,62.8,15796.491947892093,45.4621,45.4838,45.4621,45.4766,15796.4919
2006-02-21 15:20:00,62.8,62.88,62.78,62.88,19386.6037542312,45.4766,45.5345,45.4621,45.5345,19386.6038
2006-02-21 15:25:00,62.87,62.91,62.84,62.85,8103.395220022566,45.5273,45.5563,45.5056,45.5128,8103.3952
2006-02-21 15:30:00,62.85,62.91,62.85,62.89,15181.044209662528,45.5128,45.5563,45.5128,45.5418,15181.0442
2006-02-21 15:35:00,62.89,62.94,62.88,62.89,19181.45450815468,45.5418,45.578,45.5345,45.5418,19181.4545
2006-02-21 15:40:00,62.88,62.91,62.88,62.88,9026.566827366907,45.5345,45.5563,45.5345,45.5345,9026.5668
2006-02-21 15:45:00,62.88,62.89,62.85,62.87,16514.514309159913,45.5345,45.5418,45.5128,45.5273,16514.5143
2006-02-21 15:50:00,62.87,62.93,62.82,62.82,14463.021848394706,45.5273,45.5707,45.4911,45.4911,14463.0218
2006-02-21 15:55:00,62.81,62.83,62.81,62.82,19899.476869422502,45.4838,45.4983,45.4838,45.4911,19899.4769
2006-02-22 09:30:00,63.17,63.24,63.17,63.24,19386.6037542312,45.7445,45.7952,45.7445,45.7952,19386.6038
2006-02-22 09:35:00,63.27,63.6,63.27,63.6,21745.82008411119,45.8169,46.0559,45.8169,46.0559,21745.8201
2006-02-22 09:40:00,63.59,63.83,63.59,63.79,25130.78264437378,46.0487,46.2225,46.0487,46.1935,25130.7826
2006-02-22 09:45:00,63.8,63.8,63.56,63.66,18360.8575238486,46.2007,46.2007,46.0269,46.0994,18360.8575
2006-02-22 09:50:00,63.69,63.82,63.63,63.72,31285.2600266694,46.1211,46.2152,46.0776,46.1428,31285.26
2006-02-22 09:55:00,63.71,63.71,63.59,63.59,2564.365575956508,46.1356,46.1356,46.0487,46.0487,2564.3656
2006-02-22 10:00:00,63.6,63.61,63.48,63.55,6975.074366601702,46.0559,46.0632,45.969,46.0197,6975.0744
2006-02-22 10:05:00,63.56,63.71,63.56,63.71,7180.223612678223,46.0269,46.1356,46.0269,46.1356,7180.2236
2006-02-22 10:10:00,63.71,63.8,63.7,63.76,8411.119089137346,46.1356,46.2007,46.1283,46.1718,8411.1191
2006-02-22 10:15:00,63.75,63.88,63.75,63.88,5436.455021027798,46.1645,46.2587,46.1645,46.2587,5436.455
2006-02-22 10:20:00,63.86,63.92,63.83,63.83,22156.11857626423,46.2442,46.2876,46.2225,46.2225,22156.1186
2006-02-22 10:25:00,63.84,63.87,63.69,63.79,46774.02810544671,46.2297,46.2514,46.1211,46.1935,46774.0281
2006-02-22 10:30:00,63.71,63.74,63.58,63.6,21848.39470714945,46.1356,46.1573,46.0414,46.0559,21848.3947
2006-02-22 10:35:00,63.59,63.7,63.59,63.61,54364.55021027797,46.0487,46.1283,46.0487,46.0632,54364.5502
2006-02-22 10:40:00,63.61,63.64,63.55,63.55,21745.82008411119,46.0632,46.0849,46.0197,46.0197,21745.8201
2006-02-22 10:45:00,63.56,63.62,63.54,63.56,14052.723356241666,46.0269,46.0704,46.0125,46.0269,14052.7234
2006-02-22 10:50:00,63.55,63.76,63.55,63.76,22668.99169145553,46.0197,46.1718,46.0197,46.1718,22668.9917
2006-02-22 10:55:00,63.73,63.84,63.73,63.76,8513.693712175607,46.1501,46.2297,46.1501,46.1718,8513.6937
2006-02-22 11:00:00,63.74,63.83,63.72,63.77,9129.14145040517,46.1573,46.2225,46.1428,46.179,9129.1415
2006-02-22 11:05:00,63.81,63.81,63.7,63.81,39798.953738845004,46.208,46.208,46.1283,46.208,39798.9537
2006-02-22 11:10:00,63.82,63.83,63.7,63.76,8205.969843060826,46.2152,46.2225,46.1283,46.1718,8205.9698
2006-02-22 11:15:00,63.75,63.77,63.74,63.75,4718.432659759975,46.1645,46.179,46.1573,46.1645,4718.4327
2006-02-22 11:20:00,63.73,63.88,63.72,63.82,13129.551748897322,46.1501,46.2587,46.1428,46.2152,13129.5517
2006-02-22 11:25:00,63.82,63.82,63.66,63.67,15488.76807877731,46.2152,46.2152,46.0994,46.1066,15488.7681
2006-02-22 11:30:00,63.67,63.85,63.67,63.85,32413.580880090263,46.1066,46.237,46.1066,46.237,32413.5809
2006-02-22 11:35:00,63.85,63.89,63.84,63.86,17847.984408657296,46.237,46.2659,46.2297,46.2442,17847.9844
2006-02-22 11:40:00,63.86,64.02,63.86,63.95,16309.365063083393,46.2442,46.3601,46.2442,46.3094,16309.3651
2006-02-22 11:45:00,63.96,63.99,63.88,63.94,9949.738434711251,46.3166,46.3383,46.2587,46.3021,9949.7384
2006-02-22 11:50:00,63.92,63.92,63.85,63.87,53543.95322597189,46.2876,46.2876,46.237,46.2514,53543.9532
2006-02-22 11:55:00,63.85,63.87,63.8,63.8,10360.036926864292,46.237,46.2514,46.2007,46.2007,10360.0369
2006-02-22 12:00:00,63.81,63.89,63.8,63.8,18566.00676992512,46.208,46.2659,46.2007,46.2007,18566.0068
2006-02-22 12:05:00,63.76,63.8,63.66,63.72,24105.036413991176,46.1718,46.2007,46.0994,46.1428,24105.0364
2006-02-22 12:10:00,63.7,63.83,63.7,63.78,5026.156528874756,46.1283,46.2225,46.1283,46.1863,5026.1565
2006-02-22 12:15:00,63.78,63.82,63.76,63.81,6051.902759257359,46.1863,46.2152,46.1718,46.208,6051.9028
2006-02-22 12:20:00,63.83,63.86,63.83,63.84,2974.6640681095496,46.2225,46.2442,46.2225,46.2297,2974.6641
2006-02-22 12:25:00,63.86,63.87,63.81,63.87,4718.432659759975,46.2442,46.2514,46.208,46.2514,4718.4327
2006-02-22 12:30:00,63.88,63.88,63.86,63.86,11283.208534208636,46.2587,46.2587,46.2442,46.2442,11283.2085
2006-02-22 12:35:00,63.84,63.86,63.82,63.86,1538.6193455739049,46.2297,46.2442,46.2152,46.2442,1538.6193
2006-02-22 12:40:00,63.85,63.87,63.84,63.85,3897.8356754538927,46.237,46.2514,46.2297,46.237,3897.8357
2006-02-22 12:45:00,63.84,63.89,63.84,63.88,5949.328136219099,46.2297,46.2659,46.2297,46.2587,5949.3281
2006-02-22 12:50:00,63.87,63.88,63.85,63.85,4923.581905836496,46.2514,46.2587,46.237,46.237,4923.5819
2006-02-22 12:55:00,63.86,63.87,63.84,63.84,1641.1939686121652,46.2442,46.2514,46.2297,46.2297,1641.194
2006-02-22 13:00:00,63.86,63.87,63.82,63.84,2461.790952918248,46.2442,46.2514,46.2152,46.2297,2461.791
2006-02-22 13:05:00,63.86,63.89,63.86,63.89,2564.365575956508,46.2442,46.2659,46.2442,46.2659,2564.3656
2006-02-22 13:10:00,63.89,63.89,63.87,63.89,2666.9401989947687,46.2659,46.2659,46.2514,46.2659,2666.9402
2006-02-22 13:15:00,63.89,63.89,63.87,63.89,2359.216329879988,46.2659,46.2659,46.2514,46.2659,2359.2163
2006-02-22 13:20:00,63.88,63.9,63.87,63.9,2256.6417068417272,46.2587,46.2732,46.2514,46.2732,2256.6417
2006-02-22 13:25:00,63.9,63.98,63.89,63.98,66058.05723663965,46.2732,46.3311,46.2659,46.3311,66058.0572
2006-02-22 13:30:00,63.96,63.96,63.89,63.89,4513.283413683455,46.3166,46.3166,46.2659,46.2659,4513.2834
2006-02-22 13:35:00,63.89,63.92,63.89,63.92,2872.089445071289,46.2659,46.2876,46.2659,46.2876,2872.0894
2006-02-22 13:40:00,63.91,63.92,63.87,63.87,3282.3879372243305,46.2804,46.2876,46.2514,46.2514,3282.3879
2006-02-22 13:45:00,63.86,63.89,63.86,63.86,5641.604267104318,46.2442,46.2659,46.2442,46.2442,5641.6043
2006-02-22 13:50:00,63.84,63.89,63.84,63.87,4205.559544568673,46.2297,46.2659,46.2297,46.2514,4205.5595
2006-02-22 13:55:00,63.88,63.89,63.87,63.88,5026.156528874756,46.2587,46.2659,46.2514,46.2587,5026.1565
2006-02-22 14:00:00,63.88,63.89,63.86,63.86,5949.328136219099,46.2587,46.2659,46.2442,46.2442,5949.3281
2006-02-22 14:05:00,63.84,63.84,63.81,63.81,5026.156528874756,46.2297,46.2297,46.208,46.208,5026.1565
2006-02-22 14:10:00,63.81,63.96,63.8,63.95,5744.178890142579,46.208,46.3166,46.2007,46.3094,5744.1789
2006-02-22 14:15:00,63.92,63.95,63.9,63.95,7487.947481793004,46.2876,46.3094,46.2732,46.3094,7487.9475
2006-02-22 14:20:00,63.95,63.95,63.93,63.95,2974.6640681095496,46.3094,46.3094,46.2949,46.3094,2974.6641
2006-02-22 14:25:00,63.95,63.98,63.94,63.95,4410.708790645194,46.3094,46.3311,46.3021,46.3094,4410.7088
2006-02-22 14:30:00,63.95,63.95,63.89,63.89,7487.947481793004,46.3094,46.3094,46.2659,46.2659,7487.9475
2006-02-22 14:35:00,63.89,63.93,63.88,63.88,7385.372858754744,46.2659,46.2949,46.2587,46.2587,7385.3729
2006-02-22 14:40:00,63.88,63.89,63.82,63.89,14155.297979279923,46.2587,46.2659,46.2152,46.2659,14155.298
2006-02-22 14:45:00,63.89,63.89,63.86,63.87,8103.395220022566,46.2659,46.2659,46.2442,46.2514,8103.3952
2006-02-22 14:50:00,63.88,63.91,63.87,63.89,7385.372858754744,46.2587,46.2804,46.2514,46.2659,7385.3729
2006-02-22 14:55:00,63.89,63.93,63.89,63.93,9642.014565596472,46.2659,46.2949,46.2659,46.2949,9642.0146
2006-02-22 15:00:00,63.93,63.94,63.93,63.94,6872.499743563442,46.2949,46.3021,46.2949,46.3021,6872.4997
2006-02-22 15:05:00,63.95,63.96,63.92,63.92,9026.566827366907,46.3094,46.3166,46.2876,46.2876,9026.5668
2006-02-22 15:10:00,63.91,63.93,63.89,63.93,10257.462303826032,46.2804,46.2949,46.2659,46.2949,10257.4623
2006-02-22 15:15:00,63.92,63.94,63.91,63.94,8000.820596984306,46.2876,46.3021,46.2804,46.3021,8000.8206
2006-02-22 15:20:00,63.92,64.04,63.92,64.01,9334.29069648169,46.2876,46.3745,46.2876,46.3528,9334.2907
2006-02-22 15:25:00,64.0,64.01,63.98,63.99,9539.43994255821,46.3456,46.3528,46.3311,46.3383,9539.4399
2006-02-22 15:30:00,63.99,64.04,63.98,64.03,10052.313057749512,46.3383,46.3745,46.3311,46.3673,10052.3131
2006-02-22 15:35:00,64.03,64.07,64.0,64.07,17027.387424351215,46.3673,46.3963,46.3456,46.3963,17027.3874
2006-02-22 15:40:00,64.06,64.1,64.05,64.09,17335.111293465994,46.389,46.418,46.3818,46.4107,17335.1113
2006-02-22 15:45:00,64.1,64.11,64.08,64.09,21027.797722843367,46.418,46.4252,46.4035,46.4107,21027.7977
2006-02-22 15:50:00,64.09,64.09,64.06,64.06,20002.051492460763,46.4107,46.4107,46.389,46.389,20002.0515
2006-02-22 15:55:00,64.07,64.12,64.06,64.1,27079.70048210073,46.3963,46.4325,46.389,46.418,27079.7005
2006-02-23 09:30:00,63.67,63.88,63.56,63.77,22874.14093753205,46.1066,46.2587,46.0269,46.179,22874.1409
2006-02-23 09:35:00,63.86,63.87,63.61,63.67,3692.686429377372,46.2442,46.2514,46.0632,46.1066,3692.6864
2006-02-23 09:40:00,63.62,63.62,63.51,63.56,5846.753513180839,46.0704,46.0704,45.9907,46.0269,5846.7535
2006-02-23 09:45:00,63.55,63.63,63.47,63.63,5744.178890142579,46.0197,46.0776,45.9618,46.0776,5744.1789
2006-02-23 09:50:00,63.56,63.71,63.52,63.57,5436.455021027798,46.0269,46.1356,45.998,46.0342,5436.455
2006-02-23 09:55:00,63.57,63.6,63.57,63.58,4718.432659759975,46.0342,46.0559,46.0342,46.0414,4718.4327
2006-02-23 10:00:00,63.57,63.57,63.5,63.5,8205.969843060826,46.0342,46.0342,45.9835,45.9835,8205.9698
2006-02-23 10:05:00,63.5,63.63,63.5,63.6,7180.223612678223,45.9835,46.0776,45.9835,46.0559,7180.2236
2006-02-23 10:10:00,63.61,63.78,63.61,63.74,4923.581905836496,46.0632,46.1863,46.0632,46.1573,4923.5819
2006-02-23 10:15:00,63.75,63.75,63.71,63.73,19284.029131192943,46.1645,46.1645,46.1356,46.1501,19284.0291
2006-02-23 10:20:00,63.74,63.75,63.67,63.67,8616.268335213868,46.1573,46.1645,46.1066,46.1066,8616.2683
2006-02-23 10:25:00,63.66,63.69,63.66,63.68,2769.514822033029,46.0994,46.1211,46.0994,46.1138,2769.5148
2006-02-23 10:30:00,63.68,63.69,63.62,63.67,8103.395220022566,46.1138,46.1211,46.0704,46.1066,8103.3952
2006-02-23 10:35:00,63.67,63.74,63.64,63.69,5128.731151913016,46.1066,46.1573,46.0849,46.1211,5128.7312
2006-02-23 10:40:00,63.68,63.69,63.62,63.62,7282.798235716484,46.1138,46.1211,46.0704,46.0704,7282.7982
2006-02-23 10:45:00,63.62,63.74,63.62,63.73,13437.275618012103,46.0704,46.1573,46.0704,46.1501,13437.2756
2006-02-23 10:50:00,63.78,63.84,63.74,63.78,5744.178890142579,46.1863,46.2297,46.1573,46.1863,5744.1789
2006-02-23 10:55:00,63.76,63.87,63.76,63.86,8205.969843060826,46.1718,46.2514,46.1718,46.2442,8205.9698
2006-02-23 11:00:00,63.86,63.87,63.76,63.76,13950.148733203405,46.2442,46.2514,46.1718,46.1718,13950.1487
2006-02-23 11:05:00,63.76,63.78,63.74,63.75,7385.372858754744,46.1718,46.1863,46.1573,46.1645,7385.3729
2006-02-23 11:10:00,63.75,63.75,63.62,63.68,8616.268335213868,46.1645,46.1645,46.0704,46.1138,8616.2683
2006-02-23 11:15:00,63.66,63.66,63.56,63.56,4205.559544568673,46.0994,46.0994,46.0269,46.0269,4205.5595
2006-02-23 11:20:00,63.56,63.58,63.51,63.52,11180.633911170376,46.0269,46.0414,45.9907,45.998,11180.6339
2006-02-23 11:25:00,63.53,63.59,63.53,63.57,12103.80551851472,46.0052,46.0487,46.0052,46.0342,12103.8055
2006-02-23 11:30:00,63.58,63.6,63.55,63.58,4102.984921530413,46.0414,46.0559,46.0197,46.0414,4102.9849
2006-02-23 11:35:00,63.6,63.63,63.59,63.6,4000.410298492153,46.0559,46.0776,46.0487,46.0559,4000.4103
2006-02-23 11:40:00,63.6,63.61,63.53,63.53,6769.925120525182,46.0559,46.0632,46.0052,46.0052,6769.9251
2006-02-23 11:45:00,63.53,63.54,63.48,63.48,7898.245973946045,46.0052,46.0125,45.969,45.969,7898.246
2006-02-23 11:50:00,63.49,63.5,63.48,63.48,6154.47738229562,45.9763,45.9835,45.969,45.969,6154.4774
2006-02-23 11:55:00,63.5,63.5,63.46,63.46,2666.9401989947687,45.9835,45.9835,45.9545,45.9545,2666.9402
2006-02-23 12:00:00,63.46,63.5,63.42,63.47,5026.156528874756,45.9545,45.9835,45.9256,45.9618,5026.1565
2006-02-23 12:05:00,63.46,63.47,63.43,63.46,3179.8133141860703,45.9545,45.9618,45.9328,45.9545,3179.8133
2006-02-23 12:10:00,63.48,63.55,63.48,63.53,8616.268335213868,45.969,46.0197,45.969,46.0052,8616.2683
2006-02-23 12:15:00,63.52,63.53,63.51,63.52,2872.089445071289,45.998,46.0052,45.9907,45.998,2872.0894
2006-02-23 12:20:00,63.51,63.56,63.51,63.56,7180.223612678223,45.9907,46.0269,45.9907,46.0269,7180.2236
2006-02-23 12:25:00,63.56,63.56,63.51,63.52,6667.350497486921,46.0269,46.0269,45.9907,45.998,6667.3505
2006-02-23 12:30:00,63.51,63.61,63.51,63.61,9129.14145040517,45.9907,46.0632,45.9907,46.0632,9129.1415
2006-02-23 12:35:00,63.6,63.68,63.58,63.6,19284.029131192943,46.0559,46.1138,46.0414,46.0559,19284.0291
2006-02-23 12:40:00,63.56,63.67,63.55,63.6,8616.268335213868,46.0269,46.1066,46.0197,46.0559,8616.2683
2006-02-23 12:45:00,63.58,63.69,63.58,63.69,5949.328136219099,46.0414,46.1211,46.0414,46.1211,5949.3281
2006-02-23 12:50:00,63.7,63.71,63.65,63.68,1436.0447225356447,46.1283,46.1356,46.0921,46.1138,1436.0447
2006-02-23 12:55:00,63.66,63.69,63.62,63.62,1846.343214688686,46.0994,46.1211,46.0704,46.0704,1846.3432
2006-02-23 13:00:00,63.63,63.63,63.62,63.63,3282.3879372243305,46.0776,46.0776,46.0704,46.0776,3282.3879
2006-02-23 13:05:00,63.63,63.73,63.63,63.71,11283.208534208636,46.0776,46.1501,46.0776,46.1356,11283.2085
2006-02-23 13:10:00,63.71,63.71,63.69,63.69,1436.0447225356447,46.1356,46.1356,46.1211,46.1211,1436.0447
2006-02-23 13:15:00,63.7,63.71,63.65,63.65,7282.798235716484,46.1283,46.1356,46.0921,46.0921,7282.7982
2006-02-23 13:20:00,63.65,63.69,63.63,63.66,19489.17837726946,46.0921,46.1211,46.0776,46.0994,19489.1784
2006-02-23 13:25:00,63.67,63.69,63.65,63.69,8411.119089137346,46.1066,46.1211,46.0921,46.1211,8411.1191
2006-02-23 13:30:00,63.7,63.7,63.66,63.67,9231.71607344343,46.1283,46.1283,46.0994,46.1066,9231.7161
2006-02-23 13:35:00,63.67,63.7,63.62,63.63,5949.328136219099,46.1066,46.1283,46.0704,46.0776,5949.3281
2006-02-23 13:40:00,63.63,63.64,63.63,63.64,1743.7685916504256,46.0776,46.0849,46.0776,46.0849,1743.7686
2006-02-23 13:45:00,63.64,63.71,63.64,63.67,5846.753513180839,46.0849,46.1356,46.0849,46.1066,5846.7535
2006-02-23 13:50:00,63.69,63.7,63.68,63.7,2974.6640681095496,46.1211,46.1283,46.1138,46.1283,2974.6641
2006-02-23 13:55:00,63.7,63.75,63.7,63.75,5744.178890142579,46.1283,46.1645,46.1283,46.1645,5744.1789
2006-02-23 14:00:00,63.76,63.8,63.76,63.8,2564.365575956508,46.1718,46.2007,46.1718,46.2007,2564.3656
2006-02-23 14:05:00,63.78,63.79,63.74,63.75,10257.462303826032,46.1863,46.1935,46.1573,46.1645,10257.4623
2006-02-23 14:10:00,63.75,63.76,63.72,63.73,2359.216329879988,46.1645,46.1718,46.1428,46.1501,2359.2163
2006-02-23 14:15:00,63.71,63.71,63.63,63.63,6359.626628372141,46.1356,46.1356,46.0776,46.0776,6359.6266
2006-02-23 14:20:00,63.63,63.63,63.57,63.58,4821.007282798236,46.0776,46.0776,46.0342,46.0414,4821.0073
2006-02-23 14:25:00,63.58,63.65,63.58,63.6,6359.626628372141,46.0414,46.0921,46.0414,46.0559,6359.6266
2006-02-23 14:30:00,63.62,63.62,63.6,63.61,2769.514822033029,46.0704,46.0704,46.0559,46.0632,2769.5148
2006-02-23 14:35:00,63.6,63.69,63.6,63.69,3487.537183300851,46.0559,46.1211,46.0559,46.1211,3487.5372
2006-02-23 14:40:00,63.71,63.73,63.69,63.73,3590.111806339112,46.1356,46.1501,46.1211,46.1501,3590.1118
2006-02-23 14:45:00,63.72,63.83,63.72,63.82,2974.6640681095496,46.1428,46.2225,46.1428,46.2152,2974.6641
2006-02-23 14:50:00,63.82,63.93,63.82,63.85,26977.125859062467,46.2152,46.2949,46.2152,46.237,26977.1259
2006-02-23 14:55:00,63.85,63.86,63.78,63.82,12821.82787978254,46.237,46.2442,46.1863,46.2152,12821.8279
2006-02-23 15:00:00,63.81,63.82,63.76,63.77,5949.328136219099,46.208,46.2152,46.1718,46.179,5949.3281
2006-02-23 15:05:00,63.78,63.78,63.73,63.74,2051.4924607652065,46.1863,46.1863,46.1501,46.1573,2051.4925
2006-02-23 15:10:00,63.74,63.87,63.71,63.87,20104.626115499024,46.1573,46.2514,46.1356,46.2514,20104.6261
2006-02-23 15:15:00,63.87,63.94,63.87,63.89,4718.432659759975,46.2514,46.3021,46.2514,46.2659,4718.4327
2006-02-23 15:20:00,63.91,63.94,63.87,63.93,6462.201251410401,46.2804,46.3021,46.2514,46.2949,6462.2013
2006-02-23 15:25:00,63.92,63.95,63.85,63.87,21438.09621499641,46.2876,46.3094,46.237,46.2514,21438.0962
2006-02-23 15:30:00,63.89,63.91,63.86,63.9,6667.350497486921,46.2659,46.2804,46.2442,46.2732,6667.3505
2006-02-23 15:35:00,63.9,63.9,63.81,63.84,13026.977125859064,46.2732,46.2732,46.208,46.2297,13026.9771
2006-02-23 15:40:00,63.83,63.87,63.82,63.84,14873.320340547749,46.2225,46.2514,46.2152,46.2297,14873.3203
2006-02-23 15:45:00,63.84,63.84,63.75,63.81,16822.238178274692,46.2297,46.2297,46.1645,46.208,16822.2382
2006-02-23 15:50:00,63.81,63.81,63.76,63.76,16617.088932198174,46.208,46.208,46.1718,46.1718,16617.0889
2006-02-23 15:55:00,63.79,63.84,63.79,63.81,20002.051492460763,46.1935,46.2297,46.1935,46.208,20002.0515
2006-02-24 09:30:00,63.82,63.86,63.8,63.8,10462.611549902556,46.2152,46.2442,46.2007,46.2007,10462.6115
2006-02-24 09:35:00,63.8,63.85,63.8,63.81,11385.783157246897,46.2007,46.237,46.2007,46.208,11385.7832
2006-02-24 09:40:00,63.8,63.87,63.8,63.87,6154.47738229562,46.2007,46.2514,46.2007,46.2514,6154.4774
2006-02-24 09:45:00,63.89,63.89,63.84,63.85,3692.686429377372,46.2659,46.2659,46.2297,46.237,3692.6864
2006-02-24 09:50:00,63.83,63.88,63.8,63.88,5128.731151913016,46.2225,46.2587,46.2007,46.2587,5128.7312
2006-02-24 09:55:00,63.87,63.88,63.71,63.78,36106.26730946764,46.2514,46.2587,46.1356,46.1863,36106.2673
2006-02-24 10:00:00,63.78,63.87,63.78,63.83,19284.029131192943,46.1863,46.2514,46.1863,46.2225,19284.0291
2006-02-24 10:05:00,63.83,63.89,63.8,63.84,5128.731151913016,46.2225,46.2659,46.2007,46.2297,5128.7312
2006-02-24 10:10:00,63.89,63.9,63.8,63.8,3179.8133141860703,46.2659,46.2732,46.2007,46.2007,3179.8133
2006-02-24 10:15:00,63.8,63.81,63.67,63.72,22053.54395322597,46.2007,46.208,46.1066,46.1428,22053.544
2006-02-24 10:20:00,63.73,63.83,63.71,63.82,13129.551748897322,46.1501,46.2225,46.1356,46.2152,13129.5517
2006-02-24 10:25:00,63.82,63.88,63.82,63.82,2666.9401989947687,46.2152,46.2587,46.2152,46.2152,2666.9402
2006-02-24 10:30:00,63.78,63.78,63.75,63.78,4308.134167606934,46.1863,46.1863,46.1645,46.1863,4308.1342
2006-02-24 10:35:00,63.79,63.79,63.67,63.71,7385.372858754744,46.1935,46.1935,46.1066,46.1356,7385.3729
2006-02-24 10:40:00,63.71,63.71,63.67,63.68,2359.216329879988,46.1356,46.1356,46.1066,46.1138,2359.2163
2006-02-24 10:45:00,63.68,63.68,63.61,63.66,3795.261052415632,46.1138,46.1138,46.0632,46.0994,3795.2611
2006-02-24 10:50:00,63.66,63.69,63.61,63.69,3282.3879372243305,46.0994,46.1211,46.0632,46.1211,3282.3879
2006-02-24 10:55:00,63.66,63.7,63.66,63.7,1948.9178377269463,46.0994,46.1283,46.0994,46.1283,1948.9178
2006-02-24 11:00:00,63.73,63.78,63.73,63.73,410.2984921530413,46.1501,46.1863,46.1501,46.1501,410.2985
2006-02-24 11:05:00,63.75,63.78,63.75,63.78,13026.977125859064,46.1645,46.1863,46.1645,46.1863,13026.9771
2006-02-24 11:10:00,63.76,63.86,63.76,63.84,13847.574110165144,46.1718,46.2442,46.1718,46.2297,13847.5741
2006-02-24 11:15:00,63.81,63.83,63.78,63.8,1025.7462303826032,46.208,46.2225,46.1863,46.2007,1025.7462
2006-02-24 11:20:00,63.82,63.86,63.8,63.82,3692.686429377372,46.2152,46.2442,46.2007,46.2152,3692.6864
2006-02-24 11:25:00,63.86,63.91,63.86,63.89,4513.283413683455,46.2442,46.2804,46.2442,46.2659,4513.2834
2006-02-24 11:30:00,63.89,63.91,63.89,63.91,1538.6193455739049,46.2659,46.2804,46.2659,46.2804,1538.6193
2006-02-24 11:35:00,63.96,63.96,63.94,63.96,5026.156528874756,46.3166,46.3166,46.3021,46.3166,5026.1565
2006-02-24 11:40:00,63.96,63.96,63.93,63.93,1230.895476459124,46.3166,46.3166,46.2949,46.2949,1230.8955
2006-02-24 11:45:00,63.91,63.91,63.84,63.89,4308.134167606934,46.2804,46.2804,46.2297,46.2659,4308.1342
2006-02-24 11:50:00,63.9,63.9,63.89,63.89,718.0223612678224,46.2732,46.2732,46.2659,46.2659,718.0224
2006-02-24 11:55:00,63.87,63.89,63.87,63.89,3077.2386911478097,46.2514,46.2659,46.2514,46.2659,3077.2387
2006-02-24 12:00:00,63.88,63.92,63.88,63.88,3179.8133141860703,46.2587,46.2876,46.2587,46.2587,3179.8133
2006-02-24 12:05:00,63.92,63.92,63.9,63.9,307.723869114781,46.2876,46.2876,46.2732,46.2732,307.7239
2006-02-24 12:10:00,63.9,63.95,63.9,63.93,1948.9178377269463,46.2732,46.3094,46.2732,46.2949,1948.9178
2006-02-24 12:15:00,63.96,63.97,63.94,63.94,7898.245973946045,46.3166,46.3239,46.3021,46.3021,7898.246
2006-02-24 12:20:00,63.98,64.02,63.98,63.99,3282.3879372243305,46.3311,46.3601,46.3311,46.3383,3282.3879
2006-02-24 12:25:00,63.97,63.98,63.93,63.98,3487.537183300851,46.3239,46.3311,46.2949,46.3311,3487.5372
2006-02-24 12:30:00,63.99,63.99,63.93,63.93,4000.410298492153,46.3383,46.3383,46.2949,46.2949,4000.4103
2006-02-24 12:35:00,63.92,63.98,63.92,63.97,3384.962560262591,46.2876,46.3311,46.2876,46.3239,3384.9626
2006-02-24 12:40:00,64.02,64.12,64.01,64.04,26156.528874756383,46.3601,46.4325,46.3528,46.3745,26156.5289
2006-02-24 12:45:00,64.04,64.04,63.98,63.98,8513.693712175607,46.3745,46.3745,46.3311,46.3311,8513.6937
2006-02-24 12:50:00,63.98,63.99,63.91,63.95,6667.350497486921,46.3311,46.3383,46.2804,46.3094,6667.3505
2006-02-24 12:55:00,63.92,63.95,63.92,63.95,1333.4700994973844,46.2876,46.3094,46.2876,46.3094,1333.4701
2006-02-24 13:00:00,63.95,63.99,63.94,63.96,19181.45450815468,46.3094,46.3383,46.3021,46.3166,19181.4545
2006-02-24 13:05:00,63.95,63.96,63.9,63.91,9026.566827366907,46.3094,46.3166,46.2732,46.2804,9026.5668
2006-02-24 13:10:00,63.91,63.92,63.89,63.89,20822.648476766848,46.2804,46.2876,46.2659,46.2659,20822.6485
2006-02-24 13:15:00,63.89,63.9,63.87,63.89,4102.984921530413,46.2659,46.2732,46.2514,46.2659,4102.9849
2006-02-24 13:20:00,63.89,63.92,63.86,63.9,4923.581905836496,46.2659,46.2876,46.2442,46.2732,4923.5819
2006-02-24 13:25:00,63.91,63.95,63.88,63.91,8923.992204328648,46.2804,46.3094,46.2587,46.2804,8923.9922
2006-02-24 13:30:00,63.9,63.95,63.88,63.95,9334.29069648169,46.2732,46.3094,46.2587,46.3094,9334.2907
2006-02-24 13:35:00,63.96,63.96,63.91,63.91,7795.671350907785,46.3166,46.3166,46.2804,46.2804,7795.6714
2006-02-24 13:40:00,63.92,63.95,63.88,63.92,11078.059288132115,46.2876,46.3094,46.2587,46.2876,11078.0593
2006-02-24 13:45:00,63.89,63.93,63.89,63.92,3384.962560262591,46.2659,46.2949,46.2659,46.2876,3384.9626
2006-02-24 13:50:00,63.92,63.97,63.91,63.97,9436.86531951995,46.2876,46.3239,46.2804,46.3239,9436.8653
2006-02-24 13:55:00,63.97,64.01,63.92,63.94,8103.395220022566,46.3239,46.3528,46.2876,46.3021,8103.3952
2006-02-24 14:00:00,63.94,64.01,63.94,63.99,6975.074366601702,46.3021,46.3528,46.3021,46.3383,6975.0744
2006-02-24 14:05:00,64.0,64.01,63.97,64.0,10360.036926864292,46.3456,46.3528,46.3239,46.3456,10360.0369
2006-02-24 14:10:00,64.0,64.02,63.91,63.91,13129.551748897322,46.3456,46.3601,46.2804,46.2804,13129.5517
2006-02-24 14:15:00,63.9,63.91,63.9,63.9,3384.962560262591,46.2732,46.2804,46.2732,46.2732,3384.9626
2006-02-24 14:20:00,63.9,63.9,63.86,63.87,4410.708790645194,46.2732,46.2732,46.2442,46.2514,4410.7088
2006-02-24 14:25:00,63.86,63.86,63.81,63.81,5539.029644066058,46.2442,46.2442,46.208,46.208,5539.0296
2006-02-24 14:30:00,63.82,63.89,63.78,63.89,6257.0520053338805,46.2152,46.2659,46.1863,46.2659,6257.052
2006-02-24 14:35:00,63.89,63.89,63.88,63.89,1846.343214688686,46.2659,46.2659,46.2587,46.2659,1846.3432
2006-02-24 14:40:00,63.89,63.91,63.89,63.89,1436.0447225356447,46.2659,46.2804,46.2659,46.2659,1436.0447
2006-02-24 14:45:00,63.89,63.89,63.85,63.88,1948.9178377269463,46.2659,46.2659,46.237,46.2587,1948.9178
2006-02-24 14:50:00,63.89,63.97,63.89,63.93,2359.216329879988,46.2659,46.3239,46.2659,46.2949,2359.2163
2006-02-24 14:55:00,63.94,63.98,63.94,63.98,2461.790952918248,46.3021,46.3311,46.3021,46.3311,2461.791
2006-02-24 15:00:00,63.99,64.04,63.98,63.98,2359.216329879988,46.3383,46.3745,46.3311,46.3311,2359.2163
2006-02-24 15:05:00,63.95,63.96,63.94,63.94,4308.134167606934,46.3094,46.3166,46.3021,46.3021,4308.1342
2006-02-24 15:10:00,63.95,63.95,63.92,63.93,3487.537183300851,46.3094,46.3094,46.2876,46.2949,3487.5372
2006-02-24 15:15:00,63.93,63.95,63.93,63.94,2461.790952918248,46.2949,46.3094,46.2949,46.3021,2461.791
2006-02-24 15:20:00,63.95,63.95,63.9,63.91,4102.984921530413,46.3094,46.3094,46.2732,46.2804,4102.9849
2006-02-24 15:25:00,63.91,63.91,63.89,63.9,2974.6640681095496,46.2804,46.2804,46.2659,46.2732,2974.6641
2006-02-24 15:30:00,63.9,63.93,63.89,63.91,5846.753513180839,46.2732,46.2949,46.2659,46.2804,5846.7535
2006-02-24 15:35:00,63.91,63.95,63.91,63.92,9129.14145040517,46.2804,46.3094,46.2804,46.2876,9129.1415
2006-02-24 15:40:00,63.92,63.93,63.89,63.9,13437.275618012103,46.2876,46.2949,46.2659,46.2732,13437.2756
2006-02-24 15:45:00,63.9,63.9,63.85,63.85,7282.798235716484,46.2732,46.2732,46.237,46.237,7282.7982
2006-02-24 15:50:00,63.84,63.85,63.73,63.74,20925.22309980511,46.2297,46.237,46.1501,46.1573,20925.2231
2006-02-24 15:55:00,63.74,63.84,63.73,63.83,35695.96881731459,46.1573,46.2297,46.1501,46.2225,35695.9688
2006-02-27 09:30:00,63.83,63.9,63.83,63.88,19489.17837726946,46.2225,46.2732,46.2225,46.2587,19489.1784
2006-02-27 09:35:00,63.89,63.98,63.88,63.9,17027.387424351215,46.2659,46.3311,46.2587,46.2732,17027.3874
2006-02-27 09:40:00,63.92,63.93,63.89,63.89,32618.730126166785,46.2876,46.2949,46.2659,46.2659,32618.7301
2006-02-27 09:45:00,63.89,63.95,63.89,63.94,39696.37911580675,46.2659,46.3094,46.2659,46.3021,39696.3791
2006-02-27 09:50:00,63.93,63.95,63.89,63.93,3795.261052415632,46.2949,46.3094,46.2659,46.2949,3795.2611
2006-02-27 09:55:00,63.95,63.95,63.94,63.94,8821.417581290389,46.3094,46.3094,46.3021,46.3021,8821.4176
2006-02-27 10:00:00,63.95,63.96,63.83,63.9,43901.93866037543,46.3094,46.3166,46.2225,46.2732,43901.9387
2006-02-27 10:05:00,63.9,63.94,63.88,63.91,18360.8575238486,46.2732,46.3021,46.2587,46.2804,18360.8575
2006-02-27 10:10:00,63.91,63.96,63.87,63.9,12924.402502820802,46.2804,46.3166,46.2514,46.2732,12924.4025
2006-02-27 10:15:00,63.9,64.0,63.89,63.95,5641.604267104318,46.2732,46.3456,46.2659,46.3094,5641.6043
2006-02-27 10:20:00,63.96,64.05,63.96,64.05,5231.305774951277,46.3166,46.3818,46.3166,46.3818,5231.3058
2006-02-27 10:25:00,64.05,64.05,64.03,64.04,10872.910042055595,46.3818,46.3818,46.3673,46.3745,10872.91
2006-02-27 10:30:00,64.05,64.05,64.03,64.04,9744.58918863473,46.3818,46.3818,46.3673,46.3745,9744.5892
2006-02-27 10:35:00,64.03,64.05,64.02,64.05,15899.06657093035,46.3673,46.3818,46.3601,46.3818,15899.0666
2006-02-27 10:40:00,64.05,64.05,63.97,63.97,12206.38014155298,46.3818,46.3818,46.3239,46.3239,12206.3801
2006-02-27 10:45:00,63.97,63.97,63.87,63.87,6462.201251410401,46.3239,46.3239,46.2514,46.2514,6462.2013
2006-02-27 10:50:00,63.87,63.88,63.8,63.81,7795.671350907785,46.2514,46.2587,46.2007,46.208,7795.6714
2006-02-27 10:55:00,63.81,63.85,63.76,63.85,8308.544466099087,46.208,46.237,46.1718,46.237,8308.5445
2006-02-27 11:00:00,63.85,63.86,63.83,63.84,6872.499743563442,46.237,46.2442,46.2225,46.2297,6872.4997
2006-02-27 11:05:00,63.84,63.85,63.82,63.82,5231.305774951277,46.2297,46.237,46.2152,46.2152,5231.3058
2006-02-27 11:10:00,63.83,63.86,63.8,63.85,11180.633911170376,46.2225,46.2442,46.2007,46.237,11180.6339
2006-02-27 11:15:00,63.86,63.86,63.83,63.84,16411.939686121652,46.2442,46.2442,46.2225,46.2297,16411.9397
2006-02-27 11:20:00,63.83,63.83,63.79,63.8,6154.47738229562,46.2225,46.2225,46.1935,46.2007,6154.4774
2006-02-27 11:25:00,63.82,63.85,63.81,63.85,4102.984921530413,46.2152,46.237,46.208,46.237,4102.9849
2006-02-27 11:30:00,63.85,63.86,63.84,63.85,6359.626628372141,46.237,46.2442,46.2297,46.237,6359.6266
2006-02-27 11:35:00,63.85,63.86,63.85,63.86,5744.178890142579,46.237,46.2442,46.237,46.2442,5744.1789
2006-02-27 11:40:00,63.86,63.86,63.84,63.86,10052.313057749512,46.2442,46.2442,46.2297,46.2442,10052.3131
2006-02-27 11:45:00,63.86,63.86,63.84,63.86,8616.268335213868,46.2442,46.2442,46.2297,46.2442,8616.2683
2006-02-27 11:50:00,63.86,63.86,63.85,63.86,9129.14145040517,46.2442,46.2442,46.237,46.2442,9129.1415
2006-02-27 11:55:00,63.85,63.86,63.85,63.85,7590.522104831264,46.237,46.2442,46.237,46.237,7590.5221
2006-02-27 12:00:00,63.85,63.86,63.84,63.84,6154.47738229562,46.237,46.2442,46.2297,46.2297,6154.4774
2006-02-27 12:05:00,63.85,63.86,63.84,63.86,3897.8356754538927,46.237,46.2442,46.2297,46.2442,3897.8357
2006-02-27 12:10:00,63.86,63.86,63.84,63.85,14155.297979279923,46.2442,46.2442,46.2297,46.237,14155.298
2006-02-27 12:15:00,63.84,63.86,63.82,63.85,8718.842958252128,46.2297,46.2442,46.2152,46.237,8718.843
2006-02-27 12:20:00,63.86,63.86,63.83,63.85,5026.156528874756,46.2442,46.2442,46.2225,46.237,5026.1565
2006-02-27 12:25:00,63.85,63.86,63.84,63.85,1846.343214688686,46.237,46.2442,46.2297,46.237,1846.3432
2006-02-27 12:30:00,63.85,63.86,63.84,63.84,2461.790952918248,46.237,46.2442,46.2297,46.2297,2461.791
2006-02-27 12:35:00,63.84,63.86,63.84,63.84,3282.3879372243305,46.2297,46.2442,46.2297,46.2297,3282.3879
2006-02-27 12:40:00,63.85,63.86,63.85,63.85,3077.2386911478097,46.237,46.2442,46.237,46.237,3077.2387
2006-02-27 12:45:00,63.86,63.86,63.81,63.81,3282.3879372243305,46.2442,46.2442,46.208,46.208,3282.3879
2006-02-27 12:50:00,63.83,63.85,63.81,63.85,2359.216329879988,46.2225,46.237,46.208,46.237,2359.2163
2006-02-27 12:55:00,63.84,63.85,63.84,63.84,2256.6417068417272,46.2297,46.237,46.2297,46.2297,2256.6417
2006-02-27 13:00:00,63.84,63.85,63.83,63.84,2666.9401989947687,46.2297,46.237,46.2225,46.2297,2666.9402
2006-02-27 13:05:00,63.83,63.83,63.81,63.83,3795.261052415632,46.2225,46.2225,46.208,46.2225,3795.2611
2006-02-27 13:10:00,63.83,63.83,63.82,63.83,1846.343214688686,46.2225,46.2225,46.2152,46.2225,1846.3432
2006-02-27 13:15:00,63.81,63.83,63.81,63.83,923.171607344343,46.208,46.2225,46.208,46.2225,923.1716
2006-02-27 13:20:00,63.84,63.84,63.79,63.79,2974.6640681095496,46.2297,46.2297,46.1935,46.1935,2974.6641
2006-02-27 13:25:00,63.78,63.8,63.76,63.8,2769.514822033029,46.1863,46.2007,46.1718,46.2007,2769.5148
2006-02-27 13:30:00,63.84,63.84,63.79,63.79,4000.410298492153,46.2297,46.2297,46.1935,46.1935,4000.4103
2006-02-27 13:35:00,63.82,63.83,63.79,63.79,4615.858036721715,46.2152,46.2225,46.1935,46.1935,4615.858
2006-02-27 13:40:00,63.8,63.83,63.78,63.83,3384.962560262591,46.2007,46.2225,46.1863,46.2225,3384.9626
2006-02-27 13:45:00,63.85,63.85,63.81,63.83,3384.962560262591,46.237,46.237,46.208,46.2225,3384.9626
2006-02-27 13:50:00,63.83,63.83,63.78,63.78,10565.186172940814,46.2225,46.2225,46.1863,46.1863,10565.1862
2006-02-27 13:55:00,63.78,63.79,63.77,63.78,6975.074366601702,46.1863,46.1935,46.179,46.1863,6975.0744
2006-02-27 14:00:00,63.78,63.83,63.78,63.82,10052.313057749512,46.1863,46.2225,46.1863,46.2152,10052.3131
2006-02-27 14:05:00,63.81,63.81,63.75,63.75,11283.208534208636,46.208,46.208,46.1645,46.1645,11283.2085
2006-02-27 14:10:00,63.74,63.74,63.68,63.69,12514.10401066776,46.1573,46.1573,46.1138,46.1211,12514.104
2006-02-27 14:15:00,63.7,63.76,63.69,63.75,4821.007282798236,46.1283,46.1718,46.1211,46.1645,4821.0073
2006-02-27 14:20:00,63.73,63.78,63.73,63.77,3795.261052415632,46.1501,46.1863,46.1501,46.179,3795.2611
2006-02-27 14:25:00,63.78,63.8,63.76,63.8,4718.432659759975,46.1863,46.2007,46.1718,46.2007,4718.4327
2006-02-27 14:30:00,63.8,63.84,63.8,63.83,3590.111806339112,46.2007,46.2297,46.2007,46.2225,3590.1118
2006-02-27 14:35:00,63.83,63.83,63.79,63.8,3590.111806339112,46.2225,46.2225,46.1935,46.2007,3590.1118
2006-02-27 14:40:00,63.84,63.85,63.84,63.85,6872.499743563442,46.2297,46.237,46.2297,46.237,6872.4997
2006-02-27 14:45:00,63.85,63.86,63.83,63.83,4308.134167606934,46.237,46.2442,46.2225,46.2225,4308.1342
2006-02-27 14:50:00,63.81,63.82,63.78,63.78,2256.6417068417272,46.208,46.2152,46.1863,46.1863,2256.6417
2006-02-27 14:55:00,63.78,63.81,63.76,63.79,9539.43994255821,46.1863,46.208,46.1718,46.1935,9539.4399
2006-02-27 15:00:00,63.8,63.86,63.8,63.83,9334.29069648169,46.2007,46.2442,46.2007,46.2225,9334.2907
2006-02-27 15:05:00,63.83,63.86,63.81,63.81,19078.87988511642,46.2225,46.2442,46.208,46.208,19078.8799
2006-02-27 15:10:00,63.81,63.83,63.79,63.81,129551.7488973228,46.208,46.2225,46.1935,46.208,129551.7489
2006-02-27 15:15:00,63.81,63.81,63.8,63.81,7180.223612678223,46.208,46.208,46.2007,46.208,7180.2236
2006-02-27 15:20:00,63.81,63.84,63.81,63.82,24310.1856600677,46.208,46.2297,46.208,46.2152,24310.1857
2006-02-27 15:25:00,63.82,63.86,63.81,63.83,13232.126371935585,46.2152,46.2442,46.208,46.2225,13232.1264
2006-02-27 15:30:00,63.83,63.86,63.79,63.8,34157.34947174069,46.2225,46.2442,46.1935,46.2007,34157.3495
2006-02-27 15:35:00,63.79,63.81,63.75,63.76,20002.051492460763,46.1935,46.208,46.1645,46.1718,20002.0515
2006-02-27 15:40:00,63.76,63.8,63.76,63.77,5846.753513180839,46.1718,46.2007,46.1718,46.179,5846.7535
2006-02-27 15:45:00,63.77,63.8,63.73,63.76,14360.447225356444,46.179,46.2007,46.1501,46.1718,14360.4472
2006-02-27 15:50:00,63.76,63.8,63.75,63.77,26053.954251718125,46.1718,46.2007,46.1645,46.179,26053.9543
2006-02-27 15:55:00,63.77,63.81,63.77,63.81,12411.5293876295,46.179,46.208,46.179,46.208,12411.5294
2006-02-28 09:35:00,63.13,63.32,63.13,63.18,78982.45973946045,45.7156,45.8532,45.7156,45.7518,78982.4597
2006-02-28 09:40:00,63.18,63.27,63.15,63.24,4000.410298492153,45.7518,45.8169,45.73,45.7952,4000.4103
2006-02-28 09:45:00,63.24,63.37,63.24,63.32,19386.6037542312,45.7952,45.8894,45.7952,45.8532,19386.6038
2006-02-28 09:50:00,63.32,63.32,63.08,63.13,17642.835162580777,45.8532,45.8532,45.6794,45.7156,17642.8352
2006-02-28 09:55:00,63.19,63.19,63.12,63.15,7693.096727869524,45.759,45.759,45.7083,45.73,7693.0967
2006-02-28 10:00:00,63.15,63.15,62.92,62.95,21438.09621499641,45.73,45.73,45.5635,45.5852,21438.0962
2006-02-28 10:05:00,62.95,62.95,62.82,62.84,8411.119089137346,45.5852,45.5852,45.4911,45.5056,8411.1191
2006-02-28 10:10:00,62.84,62.87,62.75,62.81,9642.014565596472,45.5056,45.5273,45.4404,45.4838,9642.0146
2006-02-28 10:15:00,62.81,62.9,62.8,62.9,10462.611549902556,45.4838,45.549,45.4766,45.549,10462.6115
2006-02-28 10:20:00,62.89,63.02,62.88,63.01,8616.268335213868,45.5418,45.6359,45.5345,45.6287,8616.2683
2006-02-28 10:25:00,63.01,63.05,62.9,62.91,6564.775874448661,45.6287,45.6576,45.549,45.5563,6564.7759
2006-02-28 10:30:00,62.92,62.94,62.86,62.86,13334.700994973842,45.5635,45.578,45.52,45.52,13334.701
2006-02-28 10:35:00,62.85,62.85,62.7,62.7,11796.081649399935,45.5128,45.5128,45.4042,45.4042,11796.0816
2006-02-28 10:40:00,62.71,62.72,62.62,62.64,9129.14145040517,45.4114,45.4187,45.3462,45.3607,9129.1415
2006-02-28 10:45:00,62.64,62.64,62.42,62.55,20002.051492460763,45.3607,45.3607,45.2014,45.2956,20002.0515
2006-02-28 10:50:00,62.56,62.62,62.51,62.52,5333.880397989537,45.3028,45.3462,45.2666,45.2738,5333.8804
2006-02-28 10:55:00,62.53,62.6,62.42,62.45,8718.842958252128,45.2811,45.3318,45.2014,45.2231,8718.843
2006-02-28 11:00:00,62.45,62.47,62.34,62.37,9642.014565596472,45.2231,45.2376,45.1435,45.1652,9642.0146
2006-02-28 11:05:00,62.37,62.45,62.35,62.43,11488.357780285158,45.1652,45.2231,45.1507,45.2087,11488.3578
2006-02-28 11:10:00,62.41,62.43,62.32,62.37,10975.484665093856,45.1942,45.2087,45.129,45.1652,10975.4847
2006-02-28 11:15:00,62.37,62.37,62.32,62.33,10462.611549902556,45.1652,45.1652,45.129,45.1362,10462.6115
2006-02-28 11:20:00,62.33,62.34,62.3,62.34,9847.163811672992,45.1362,45.1435,45.1145,45.1435,9847.1638
2006-02-28 11:25:00,62.34,62.47,62.34,62.43,12206.38014155298,45.1435,45.2376,45.1435,45.2087,12206.3801
2006-02-28 11:30:00,62.43,62.48,62.42,62.48,7487.947481793004,45.2087,45.2449,45.2014,45.2449,7487.9475
2006-02-28 11:35:00,62.49,62.52,62.46,62.51,6154.47738229562,45.2521,45.2738,45.2304,45.2666,6154.4774
2006-02-28 11:40:00,62.51,62.54,62.46,62.46,4718.432659759975,45.2666,45.2883,45.2304,45.2304,4718.4327
2006-02-28 11:45:00,62.45,62.5,62.44,62.49,6154.47738229562,45.2231,45.2594,45.2159,45.2521,6154.4774
2006-02-28 11:50:00,62.5,62.5,62.46,62.48,4410.708790645194,45.2594,45.2594,45.2304,45.2449,4410.7088
2006-02-28 11:55:00,62.47,62.47,62.36,62.39,7077.648989639963,45.2376,45.2376,45.158,45.1797,7077.649
2006-02-28 12:00:00,62.38,62.38,62.33,62.34,8718.842958252128,45.1725,45.1725,45.1362,45.1435,8718.843
2006-02-28 12:05:00,62.35,62.36,62.34,62.36,3897.8356754538927,45.1507,45.158,45.1435,45.158,3897.8357
2006-02-28 12:10:00,62.37,62.4,62.33,62.34,11078.059288132115,45.1652,45.1869,45.1362,45.1435,11078.0593
2006-02-28 12:15:00,62.33,62.36,62.28,62.34,7180.223612678223,45.1362,45.158,45.1,45.1435,7180.2236
2006-02-28 12:20:00,62.34,62.37,62.34,62.34,4821.007282798236,45.1435,45.1652,45.1435,45.1435,4821.0073
2006-02-28 12:25:00,62.36,62.37,62.32,62.34,6667.350497486921,45.158,45.1652,45.129,45.1435,6667.3505
2006-02-28 12:30:00,62.34,62.36,62.27,62.31,10770.335419017334,45.1435,45.158,45.0928,45.1218,10770.3354
2006-02-28 12:35:00,62.31,62.36,62.31,62.35,4821.007282798236,45.1218,45.158,45.1218,45.1507,4821.0073
2006-02-28 12:40:00,62.34,62.39,62.34,62.37,8718.842958252128,45.1435,45.1797,45.1435,45.1652,8718.843
2006-02-28 12:45:00,62.37,62.37,62.33,62.33,3282.3879372243305,45.1652,45.1652,45.1362,45.1362,3282.3879
2006-02-28 12:50:00,62.33,62.34,62.25,62.26,8308.544466099087,45.1362,45.1435,45.0783,45.0856,8308.5445
2006-02-28 12:55:00,62.26,62.35,62.26,62.35,13129.551748897322,45.0856,45.1507,45.0856,45.1507,13129.5517
2006-02-28 13:00:00,62.35,62.39,62.35,62.39,4513.283413683455,45.1507,45.1797,45.1507,45.1797,4513.2834
2006-02-28 13:05:00,62.39,62.48,62.39,62.45,4615.858036721715,45.1797,45.2449,45.1797,45.2231,4615.858
2006-02-28 13:10:00,62.45,62.48,62.45,62.47,5436.455021027798,45.2231,45.2449,45.2231,45.2376,5436.455
2006-02-28 13:15:00,62.46,62.47,62.41,62.45,3384.962560262591,45.2304,45.2376,45.1942,45.2231,3384.9626
2006-02-28 13:20:00,62.45,62.47,62.43,62.47,5026.156528874756,45.2231,45.2376,45.2087,45.2376,5026.1565
2006-02-28 13:25:00,62.46,62.57,62.46,62.56,6051.902759257359,45.2304,45.31,45.2304,45.3028,6051.9028
2006-02-28 13:30:00,62.58,62.67,62.57,62.67,8821.417581290389,45.3173,45.3825,45.31,45.3825,8821.4176
2006-02-28 13:35:00,62.68,62.69,62.65,62.65,4205.559544568673,45.3897,45.3969,45.368,45.368,4205.5595
2006-02-28 13:40:00,62.65,62.65,62.57,62.6,6154.47738229562,45.368,45.368,45.31,45.3318,6154.4774
2006-02-28 13:45:00,62.6,62.6,62.51,62.55,7180.223612678223,45.3318,45.3318,45.2666,45.2956,7180.2236
2006-02-28 13:50:00,62.53,62.54,62.52,62.52,1948.9178377269463,45.2811,45.2883,45.2738,45.2738,1948.9178
2006-02-28 13:55:00,62.52,62.53,62.48,62.51,3590.111806339112,45.2738,45.2811,45.2449,45.2666,3590.1118
2006-02-28 14:00:00,62.5,62.54,62.49,62.54,6975.074366601702,45.2594,45.2883,45.2521,45.2883,6975.0744
2006-02-28 14:05:00,62.55,62.6,62.55,62.59,5128.731151913016,45.2956,45.3318,45.2956,45.3245,5128.7312
2006-02-28 14:10:00,62.59,62.62,62.55,62.55,10565.186172940814,45.3245,45.3462,45.2956,45.2956,10565.1862
2006-02-28 14:15:00,62.55,62.61,62.55,62.61,8616.268335213868,45.2956,45.339,45.2956,45.339,8616.2683
2006-02-28 14:20:00,62.62,62.62,62.58,62.62,8821.417581290389,45.3462,45.3462,45.3173,45.3462,8821.4176
2006-02-28 14:25:00,62.64,62.65,62.64,62.64,4410.708790645194,45.3607,45.368,45.3607,45.3607,4410.7088
2006-02-28 14:30:00,62.63,62.63,62.51,62.51,11283.208534208636,45.3535,45.3535,45.2666,45.2666,11283.2085
2006-02-28 14:35:00,62.51,62.51,62.43,62.51,8821.417581290389,45.2666,45.2666,45.2087,45.2666,8821.4176
2006-02-28 14:40:00,62.51,62.61,62.51,62.56,5436.455021027798,45.2666,45.339,45.2666,45.3028,5436.455
2006-02-28 14:45:00,62.56,62.56,62.46,62.47,6667.350497486921,45.3028,45.3028,45.2304,45.2376,6667.3505
2006-02-28 14:50:00,62.49,62.49,62.46,62.48,6051.902759257359,45.2521,45.2521,45.2304,45.2449,6051.9028
2006-02-28 14:55:00,62.49,62.52,62.47,62.49,10770.335419017334,45.2521,45.2738,45.2376,45.2521,10770.3354
2006-02-28 15:00:00,62.52,62.6,62.5,62.52,11283.208534208636,45.2738,45.3318,45.2594,45.2738,11283.2085
2006-02-28 15:05:00,62.52,62.52,62.36,62.38,14155.297979279923,45.2738,45.2738,45.158,45.1725,14155.298
2006-02-28 15:10:00,62.38,62.4,62.35,62.36,8616.268335213868,45.1725,45.1869,45.1507,45.158,8616.2683
2006-02-28 15:15:00,62.36,62.41,62.35,62.37,8411.119089137346,45.158,45.1942,45.1507,45.1652,8411.1191
2006-02-28 15:20:00,62.39,62.43,62.34,62.36,14155.297979279923,45.1797,45.2087,45.1435,45.158,14155.298
2006-02-28 15:25:00,62.36,62.41,62.34,62.41,12206.38014155298,45.158,45.1942,45.1435,45.1942,12206.3801
2006-02-28 15:30:00,62.39,62.42,62.37,62.37,10462.611549902556,45.1797,45.2014,45.1652,45.1652,10462.6115
2006-02-28 15:35:00,62.37,62.39,62.34,62.35,20822.648476766848,45.1652,45.1797,45.1435,45.1507,20822.6485
2006-02-28 15:40:00,62.35,62.43,62.33,62.4,20207.200738537285,45.1507,45.2087,45.1362,45.1869,20207.2007
2006-02-28 15:45:00,62.39,62.39,62.34,62.35,18053.13365473381,45.1797,45.1797,45.1435,45.1507,18053.1337
2006-02-28 15:50:00,62.35,62.35,62.33,62.34,22463.84244537901,45.1507,45.1507,45.1362,45.1435,22463.8424
2006-02-28 15:55:00,62.34,62.35,62.3,62.3,32105.857010975484,45.1435,45.1507,45.1145,45.1145,32105.857
2006-03-01 09:30:00,62.05,62.34,62.05,62.3,29746.64068109549,44.9335,45.1435,44.9335,45.1145,29746.6407
2006-03-01 09:35:00,62.25,62.47,62.24,62.44,11693.507026361678,45.0783,45.2376,45.0711,45.2159,11693.507
2006-03-01 09:40:00,62.46,62.52,62.39,62.5,12719.25325674428,45.2304,45.2738,45.1797,45.2594,12719.2533
2006-03-01 09:45:00,62.51,62.56,62.4,62.56,14257.872602318186,45.2666,45.3028,45.1869,45.3028,14257.8726
2006-03-01 09:50:00,62.55,62.64,62.55,62.61,13539.850241050364,45.2956,45.3607,45.2956,45.339,13539.8502
2006-03-01 09:55:00,62.61,62.63,62.49,62.5,17950.559031695557,45.339,45.3535,45.2521,45.2594,17950.559
2006-03-01 10:00:00,62.49,62.61,62.44,62.55,14975.894963586008,45.2521,45.339,45.2159,45.2956,14975.895
2006-03-01 10:05:00,62.55,62.58,62.54,62.54,14668.171094471229,45.2956,45.3173,45.2883,45.2883,14668.1711
2006-03-01 10:10:00,62.54,62.57,62.5,62.55,39080.93137757719,45.2883,45.31,45.2594,45.2956,39080.9314
2006-03-01 10:15:00,62.55,62.65,62.55,62.59,11078.059288132115,45.2956,45.368,45.2956,45.3245,11078.0593
2006-03-01 10:20:00,62.6,62.68,62.59,62.67,10565.186172940814,45.3318,45.3897,45.3245,45.3825,10565.1862
2006-03-01 10:25:00,62.67,62.67,62.62,62.66,8513.693712175607,45.3825,45.3825,45.3462,45.3752,8513.6937
2006-03-01 10:30:00,62.67,62.67,62.65,62.66,11898.656272438198,45.3825,45.3825,45.368,45.3752,11898.6563
2006-03-01 10:35:00,62.65,62.7,62.59,62.69,20412.349984613807,45.368,45.4042,45.3245,45.3969,20412.35
2006-03-01 10:40:00,62.7,62.8,62.7,62.73,13232.126371935585,45.4042,45.4766,45.4042,45.4259,13232.1264
2006-03-01 10:45:00,62.73,62.84,62.73,62.78,22053.54395322597,45.4259,45.5056,45.4259,45.4621,22053.544
2006-03-01 10:50:00,62.78,62.83,62.73,62.73,7077.648989639963,45.4621,45.4983,45.4259,45.4259,7077.649
2006-03-01 10:55:00,62.73,62.74,62.64,62.64,11180.633911170376,45.4259,45.4331,45.3607,45.3607,11180.6339
2006-03-01 11:00:00,62.68,62.72,62.64,62.71,18771.15601600164,45.3897,45.4187,45.3607,45.4114,18771.156
2006-03-01 11:05:00,62.7,62.73,62.68,62.72,11590.932403323415,45.4042,45.4259,45.3897,45.4187,11590.9324
2006-03-01 11:10:00,62.71,62.75,62.69,62.75,10975.484665093856,45.4114,45.4404,45.3969,45.4404,10975.4847
2006-03-01 11:15:00,62.75,62.8,62.75,62.8,6667.350497486921,45.4404,45.4766,45.4404,45.4766,6667.3505
2006-03-01 11:20:00,62.81,62.85,62.8,62.85,7487.947481793004,45.4838,45.5128,45.4766,45.5128,7487.9475
2006-03-01 11:25:00,62.84,62.88,62.83,62.87,8411.119089137346,45.5056,45.5345,45.4983,45.5273,8411.1191
2006-03-01 11:30:00,62.88,62.96,62.87,62.88,9642.014565596472,45.5345,45.5925,45.5273,45.5345,9642.0146
2006-03-01 11:35:00,62.89,62.91,62.84,62.84,3077.2386911478097,45.5418,45.5563,45.5056,45.5056,3077.2387
2006-03-01 11:40:00,62.88,62.88,62.79,62.79,3282.3879372243305,45.5345,45.5345,45.4694,45.4694,3282.3879
2006-03-01 11:45:00,62.82,62.84,62.78,62.8,2872.089445071289,45.4911,45.5056,45.4621,45.4766,2872.0894
2006-03-01 11:50:00,62.85,62.85,62.81,62.82,4410.708790645194,45.5128,45.5128,45.4838,45.4911,4410.7088
2006-03-01 11:55:00,62.83,62.85,62.81,62.83,1436.0447225356447,45.4983,45.5128,45.4838,45.4983,1436.0447
2006-03-01 12:00:00,62.83,62.87,62.83,62.83,4410.708790645194,45.4983,45.5273,45.4983,45.4983,4410.7088
2006-03-01 12:05:00,62.83,62.86,62.83,62.85,1948.9178377269463,45.4983,45.52,45.4983,45.5128,1948.9178
2006-03-01 12:10:00,62.84,62.88,62.83,62.86,7487.947481793004,45.5056,45.5345,45.4983,45.52,7487.9475
2006-03-01 12:15:00,62.86,62.88,62.84,62.86,4821.007282798236,45.52,45.5345,45.5056,45.52,4821.0073
2006-03-01 12:20:00,62.85,62.86,62.83,62.83,13642.424864088624,45.5128,45.52,45.4983,45.4983,13642.4249
2006-03-01 12:25:00,62.84,62.84,62.78,62.79,12616.67863370602,45.5056,45.5056,45.4621,45.4694,12616.6786
2006-03-01 12:30:00,62.8,62.82,62.8,62.81,2359.216329879988,45.4766,45.4911,45.4766,45.4838,2359.2163
2006-03-01 12:35:00,62.8,62.8,62.76,62.76,5436.455021027798,45.4766,45.4766,45.4476,45.4476,5436.455
2006-03-01 12:40:00,62.8,62.83,62.79,62.82,3897.8356754538927,45.4766,45.4983,45.4694,45.4911,3897.8357
2006-03-01 12:45:00,62.83,62.88,62.81,62.88,9642.014565596472,45.4983,45.5345,45.4838,45.5345,9642.0146
2006-03-01 12:50:00,62.88,62.88,62.84,62.84,2359.216329879988,45.5345,45.5345,45.5056,45.5056,2359.2163
2006-03-01 12:55:00,62.84,62.88,62.83,62.88,4615.858036721715,45.5056,45.5345,45.4983,45.5345,4615.858
2006-03-01 13:00:00,62.9,62.98,62.89,62.98,4308.134167606934,45.549,45.6069,45.5418,45.6069,4308.1342
2006-03-01 13:05:00,62.98,63.07,62.97,63.06,19796.902246384245,45.6069,45.6721,45.5997,45.6649,19796.9022
2006-03-01 13:10:00,63.06,63.12,63.06,63.11,12616.67863370602,45.6649,45.7083,45.6649,45.7011,12616.6786
2006-03-01 13:15:00,63.11,63.13,63.11,63.13,7590.522104831264,45.7011,45.7156,45.7011,45.7156,7590.5221
2006-03-01 13:20:00,63.16,63.17,63.06,63.08,17642.835162580777,45.7373,45.7445,45.6649,45.6794,17642.8352
2006-03-01 13:25:00,63.05,63.09,63.04,63.08,3795.261052415632,45.6576,45.6866,45.6504,45.6794,3795.2611
2006-03-01 13:30:00,63.09,63.13,63.09,63.13,4410.708790645194,45.6866,45.7156,45.6866,45.7156,4410.7088
2006-03-01 13:35:00,63.13,63.14,63.12,63.13,2666.9401989947687,45.7156,45.7228,45.7083,45.7156,2666.9402
2006-03-01 13:40:00,63.13,63.16,63.12,63.16,5128.731151913016,45.7156,45.7373,45.7083,45.7373,5128.7312
2006-03-01 13:45:00,63.15,63.22,63.14,63.21,3692.686429377372,45.73,45.7807,45.7228,45.7735,3692.6864
2006-03-01 13:50:00,63.21,63.21,63.19,63.19,3077.2386911478097,45.7735,45.7735,45.759,45.759,3077.2387
2006-03-01 13:55:00,63.2,63.29,63.2,63.29,5846.753513180839,45.7663,45.8314,45.7663,45.8314,5846.7535
2006-03-01 14:00:00,63.28,63.29,63.13,63.21,5949.328136219099,45.8242,45.8314,45.7156,45.7735,5949.3281
2006-03-01 14:05:00,63.25,63.33,63.23,63.33,6359.626628372141,45.8025,45.8604,45.788,45.8604,6359.6266
2006-03-01 14:10:00,63.33,63.34,63.32,63.32,4821.007282798236,45.8604,45.8676,45.8532,45.8532,4821.0073
2006-03-01 14:15:00,63.33,63.34,63.3,63.34,32516.155503128524,45.8604,45.8676,45.8387,45.8676,32516.1555
2006-03-01 14:20:00,63.34,63.44,63.34,63.39,41029.84921530413,45.8676,45.9401,45.8676,45.9038,41029.8492
2006-03-01 14:25:00,63.37,63.43,63.33,63.37,37747.4612780798,45.8894,45.9328,45.8604,45.8894,37747.4613
2006-03-01 14:30:00,63.35,63.39,63.33,63.39,14565.596471432968,45.8749,45.9038,45.8604,45.9038,14565.5965
2006-03-01 14:35:00,63.37,63.48,63.35,63.47,9539.43994255821,45.8894,45.969,45.8749,45.9618,9539.4399
2006-03-01 14:40:00,63.48,63.67,63.48,63.67,17642.835162580777,45.969,46.1066,45.969,46.1066,17642.8352
2006-03-01 14:45:00,63.65,63.66,63.59,63.59,6667.350497486921,46.0921,46.0994,46.0487,46.0487,6667.3505
2006-03-01 14:50:00,63.58,63.64,63.58,63.64,7590.522104831264,46.0414,46.0849,46.0414,46.0849,7590.5221
2006-03-01 14:55:00,63.64,63.67,63.56,63.56,21438.09621499641,46.0849,46.1066,46.0269,46.0269,21438.0962
2006-03-01 15:00:00,63.56,63.61,63.56,63.59,9129.14145040517,46.0269,46.0632,46.0269,46.0487,9129.1415
2006-03-01 15:05:00,63.58,63.61,63.58,63.61,9026.566827366907,46.0414,46.0632,46.0414,46.0632,9026.5668
2006-03-01 15:10:00,63.62,63.64,63.6,63.63,8411.119089137346,46.0704,46.0849,46.0559,46.0776,8411.1191
2006-03-01 15:15:00,63.63,63.68,63.63,63.68,11385.783157246897,46.0776,46.1138,46.0776,46.1138,11385.7832
2006-03-01 15:20:00,63.69,63.69,63.66,63.68,9642.014565596472,46.1211,46.1211,46.0994,46.1138,9642.0146
2006-03-01 15:25:00,63.68,63.7,63.68,63.69,7077.648989639963,46.1138,46.1283,46.1138,46.1211,7077.649
2006-03-01 15:30:00,63.69,63.75,63.69,63.72,18155.70827777208,46.1211,46.1645,46.1211,46.1428,18155.7083
2006-03-01 15:35:00,63.75,63.82,63.75,63.8,16924.812801312954,46.1645,46.2152,46.1645,46.2007,16924.8128
2006-03-01 15:40:00,63.8,63.8,63.73,63.73,13334.700994973842,46.2007,46.2007,46.1501,46.1501,13334.701
2006-03-01 15:45:00,63.73,63.73,63.6,63.62,20104.626115499024,46.1501,46.1501,46.0559,46.0704,20104.6261
2006-03-01 15:50:00,63.61,63.65,63.6,63.63,22156.11857626423,46.0632,46.0921,46.0559,46.0776,22156.1186
2006-03-01 15:55:00,63.63,63.67,63.6,63.63,21130.372345881628,46.0776,46.1066,46.0559,46.0776,21130.3723
2006-03-02 09:30:00,63.17,63.17,62.76,62.92,23079.290183608573,45.7445,45.7445,45.4476,45.5635,23079.2902
2006-03-02 09:35:00,62.88,63.33,62.88,63.21,6462.201251410401,45.5345,45.8604,45.5345,45.7735,6462.2013
2006-03-02 09:40:00,63.27,63.29,63.16,63.24,8513.693712175607,45.8169,45.8314,45.7373,45.7952,8513.6937
2006-03-02 09:45:00,63.25,63.36,63.24,63.24,5026.156528874756,45.8025,45.8821,45.7952,45.7952,5026.1565
2006-03-02 09:50:00,63.24,63.29,63.22,63.27,8411.119089137346,45.7952,45.8314,45.7807,45.8169,8411.1191
2006-03-02 09:55:00,63.27,63.44,63.27,63.43,16924.812801312954,45.8169,45.9401,45.8169,45.9328,16924.8128
2006-03-02 10:00:00,63.43,63.43,63.35,63.43,17437.685916504255,45.9328,45.9328,45.8749,45.9328,17437.6859
2006-03-02 10:05:00,63.43,63.51,63.43,63.51,77238.69114781002,45.9328,45.9907,45.9328,45.9907,77238.6911
2006-03-02 10:10:00,63.51,63.55,63.39,63.39,47492.050466714536,45.9907,46.0197,45.9038,45.9038,47492.0505
2006-03-02 10:15:00,63.39,63.4,63.35,63.38,19078.87988511642,45.9038,45.9111,45.8749,45.8966,19078.8799
2006-03-02 10:20:00,63.38,63.38,63.22,63.23,7180.223612678223,45.8966,45.8966,45.7807,45.788,7180.2236
2006-03-02 10:25:00,63.22,63.23,63.14,63.23,8616.268335213868,45.7807,45.788,45.7228,45.788,8616.2683
2006-03-02 10:30:00,63.16,63.16,62.99,63.02,6257.0520053338805,45.7373,45.7373,45.6142,45.6359,6257.052
2006-03-02 10:35:00,63.01,63.15,62.95,63.15,10770.335419017334,45.6287,45.73,45.5852,45.73,10770.3354
2006-03-02 10:40:00,63.15,63.27,63.15,63.19,5231.305774951277,45.73,45.8169,45.73,45.759,5231.3058
2006-03-02 10:45:00,63.19,63.23,63.19,63.19,7693.096727869524,45.759,45.788,45.759,45.759,7693.0967
2006-03-02 10:50:00,63.19,63.29,63.19,63.28,7077.648989639963,45.759,45.8314,45.759,45.8242,7077.649
2006-03-02 10:55:00,63.3,63.37,63.27,63.36,8103.395220022566,45.8387,45.8894,45.8169,45.8821,8103.3952
2006-03-02 11:00:00,63.36,63.45,63.36,63.37,27182.275105138982,45.8821,45.9473,45.8821,45.8894,27182.2751
2006-03-02 11:05:00,63.37,63.43,63.36,63.41,42773.61780695456,45.8894,45.9328,45.8821,45.9183,42773.6178
2006-03-02 11:10:00,63.43,63.43,63.36,63.36,8308.544466099087,45.9328,45.9328,45.8821,45.8821,8308.5445
2006-03-02 11:15:00,63.35,63.35,63.25,63.26,2974.6640681095496,45.8749,45.8749,45.8025,45.8097,2974.6641
2006-03-02 11:20:00,63.27,63.33,63.21,63.21,6769.925120525182,45.8169,45.8604,45.7735,45.7735,6769.9251
2006-03-02 11:25:00,63.23,63.23,63.18,63.19,2974.6640681095496,45.788,45.788,45.7518,45.759,2974.6641
2006-03-02 11:30:00,63.19,63.21,63.17,63.2,3590.111806339112,45.759,45.7735,45.7445,45.7663,3590.1118
2006-03-02 11:35:00,63.2,63.36,63.2,63.28,9129.14145040517,45.7663,45.8821,45.7663,45.8242,9129.1415
2006-03-02 11:40:00,63.27,63.27,63.22,63.25,5436.455021027798,45.8169,45.8169,45.7807,45.8025,5436.455
2006-03-02 11:45:00,63.26,63.29,63.25,63.28,4718.432659759975,45.8097,45.8314,45.8025,45.8242,4718.4327
2006-03-02 11:50:00,63.29,63.41,63.29,63.41,6872.499743563442,45.8314,45.9183,45.8314,45.9183,6872.4997
2006-03-02 11:55:00,63.41,63.45,63.35,63.38,7077.648989639963,45.9183,45.9473,45.8749,45.8966,7077.649
2006-03-02 12:00:00,63.37,63.38,63.32,63.36,5539.029644066058,45.8894,45.8966,45.8532,45.8821,5539.0296
2006-03-02 12:05:00,63.28,63.34,63.24,63.3,5539.029644066058,45.8242,45.8676,45.7952,45.8387,5539.0296
2006-03-02 12:10:00,63.32,63.4,63.32,63.39,4923.581905836496,45.8532,45.9111,45.8532,45.9038,4923.5819
2006-03-02 12:15:00,63.35,63.4,63.33,63.38,8103.395220022566,45.8749,45.9111,45.8604,45.8966,8103.3952
2006-03-02 12:20:00,63.37,63.38,63.29,63.35,9129.14145040517,45.8894,45.8966,45.8314,45.8749,9129.1415
2006-03-02 12:25:00,63.36,63.4,63.27,63.37,15181.044209662528,45.8821,45.9111,45.8169,45.8894,15181.0442
2006-03-02 12:30:00,63.34,63.39,63.32,63.39,8718.842958252128,45.8676,45.9038,45.8532,45.9038,8718.843
2006-03-02 12:35:00,63.35,63.35,63.32,63.33,3077.2386911478097,45.8749,45.8749,45.8532,45.8604,3077.2387
2006-03-02 12:40:00,63.34,63.41,63.34,63.37,7590.522104831264,45.8676,45.9183,45.8676,45.8894,7590.5221
2006-03-02 12:45:00,63.4,63.47,63.36,63.47,6769.925120525182,45.9111,45.9618,45.8821,45.9618,6769.9251
2006-03-02 12:50:00,63.47,63.47,63.35,63.38,6564.775874448661,45.9618,45.9618,45.8749,45.8966,6564.7759
2006-03-02 12:55:00,63.38,63.4,63.35,63.4,5128.731151913016,45.8966,45.9111,45.8749,45.9111,5128.7312
2006-03-02 13:00:00,63.38,63.38,63.32,63.37,6769.925120525182,45.8966,45.8966,45.8532,45.8894,6769.9251
2006-03-02 13:05:00,63.38,63.4,63.32,63.35,4615.858036721715,45.8966,45.9111,45.8532,45.8749,4615.858
2006-03-02 13:10:00,63.33,63.39,63.33,63.37,4718.432659759975,45.8604,45.9038,45.8604,45.8894,4718.4327
2006-03-02 13:15:00,63.37,63.37,63.26,63.26,6257.0520053338805,45.8894,45.8894,45.8097,45.8097,6257.052
2006-03-02 13:20:00,63.28,63.28,63.23,63.27,5436.455021027798,45.8242,45.8242,45.788,45.8169,5436.455
2006-03-02 13:25:00,63.26,63.3,63.2,63.29,8616.268335213868,45.8097,45.8387,45.7663,45.8314,8616.2683
2006-03-02 13:30:00,63.26,63.32,63.26,63.29,4821.007282798236,45.8097,45.8532,45.8097,45.8314,4821.0073
2006-03-02 13:35:00,63.28,63.28,63.19,63.25,3282.3879372243305,45.8242,45.8242,45.759,45.8025,3282.3879
2006-03-02 13:40:00,63.24,63.29,63.22,63.23,8205.969843060826,45.7952,45.8314,45.7807,45.788,8205.9698
2006-03-02 13:45:00,63.24,63.3,63.22,63.27,6564.775874448661,45.7952,45.8387,45.7807,45.8169,6564.7759
2006-03-02 13:50:00,63.27,63.3,63.27,63.28,1025.7462303826032,45.8169,45.8387,45.8169,45.8242,1025.7462
2006-03-02 13:55:00,63.29,63.34,63.29,63.33,3384.962560262591,45.8314,45.8676,45.8314,45.8604,3384.9626
2006-03-02 14:00:00,63.32,63.33,63.27,63.31,3795.261052415632,45.8532,45.8604,45.8169,45.8459,3795.2611
2006-03-02 14:05:00,63.3,63.32,63.23,63.31,13847.574110165144,45.8387,45.8532,45.788,45.8459,13847.5741
2006-03-02 14:10:00,63.31,63.32,63.27,63.29,2666.9401989947687,45.8459,45.8532,45.8169,45.8314,2666.9402
2006-03-02 14:15:00,63.3,63.35,63.29,63.34,3897.8356754538927,45.8387,45.8749,45.8314,45.8676,3897.8357
2006-03-02 14:20:00,63.35,63.35,63.26,63.32,8821.417581290389,45.8749,45.8749,45.8097,45.8532,8821.4176
2006-03-02 14:25:00,63.32,63.37,63.26,63.33,20104.626115499024,45.8532,45.8894,45.8097,45.8604,20104.6261
2006-03-02 14:30:00,63.32,63.44,63.31,63.44,6564.775874448661,45.8532,45.9401,45.8459,45.9401,6564.7759
2006-03-02 14:35:00,63.42,63.45,63.37,63.37,6257.0520053338805,45.9256,45.9473,45.8894,45.8894,6257.052
2006-03-02 14:40:00,63.36,63.48,63.36,63.41,5744.178890142579,45.8821,45.969,45.8821,45.9183,5744.1789
2006-03-02 14:45:00,63.4,63.46,63.4,63.45,11590.932403323415,45.9111,45.9545,45.9111,45.9473,11590.9324
2006-03-02 14:50:00,63.45,63.48,63.45,63.46,6051.902759257359,45.9473,45.969,45.9473,45.9545,6051.9028
2006-03-02 14:55:00,63.45,63.45,63.38,63.4,7590.522104831264,45.9473,45.9473,45.8966,45.9111,7590.5221
2006-03-02 15:00:00,63.4,63.46,63.4,63.46,9949.738434711251,45.9111,45.9545,45.9111,45.9545,9949.7384
2006-03-02 15:05:00,63.46,63.46,63.42,63.43,3282.3879372243305,45.9545,45.9545,45.9256,45.9328,3282.3879
2006-03-02 15:10:00,63.43,63.47,63.37,63.46,9436.86531951995,45.9328,45.9618,45.8894,45.9545,9436.8653
2006-03-02 15:15:00,63.47,63.49,63.37,63.39,15796.491947892093,45.9618,45.9763,45.8894,45.9038,15796.4919
2006-03-02 15:20:00,63.39,63.39,63.33,63.34,9334.29069648169,45.9038,45.9038,45.8604,45.8676,9334.2907
2006-03-02 15:25:00,63.35,63.42,63.35,63.36,15899.06657093035,45.8749,45.9256,45.8749,45.8821,15899.0666
2006-03-02 15:30:00,63.36,63.37,63.3,63.36,11693.507026361678,45.8821,45.8894,45.8387,45.8821,11693.507
2006-03-02 15:35:00,63.37,63.38,63.33,63.36,2974.6640681095496,45.8894,45.8966,45.8604,45.8821,2974.6641
2006-03-02 15:40:00,63.39,63.44,63.32,63.4,30259.5137962868,45.9038,45.9401,45.8532,45.9111,30259.5138
2006-03-02 15:45:00,63.4,63.4,63.25,63.3,15693.91732485383,45.9111,45.9111,45.8025,45.8387,15693.9173
2006-03-02 15:50:00,63.29,63.35,63.27,63.35,14155.297979279923,45.8314,45.8749,45.8169,45.8749,14155.298
2006-03-02 15:55:00,63.35,63.38,63.29,63.36,29438.916811980715,45.8749,45.8966,45.8314,45.8821,29438.9168
2006-03-03 09:30:00,63.35,63.35,63.07,63.07,11590.932403323415,45.8749,45.8749,45.6721,45.6721,11590.9324
2006-03-03 09:35:00,63.07,63.21,62.94,63.2,8718.842958252128,45.6721,45.7735,45.578,45.7663,8718.843
2006-03-03 09:40:00,63.17,63.17,63.02,63.08,4000.410298492153,45.7445,45.7445,45.6359,45.6794,4000.4103
2006-03-03 09:45:00,63.06,63.07,63.01,63.04,4513.283413683455,45.6649,45.6721,45.6287,45.6504,4513.2834
2006-03-03 09:50:00,63.04,63.12,62.93,63.12,9539.43994255821,45.6504,45.7083,45.5707,45.7083,9539.4399
2006-03-03 09:55:00,63.12,63.27,63.08,63.27,3179.8133141860703,45.7083,45.8169,45.6794,45.8169,3179.8133
2006-03-03 10:00:00,63.33,63.33,63.05,63.08,14668.171094471229,45.8604,45.8604,45.6576,45.6794,14668.1711
2006-03-03 10:05:00,63.08,63.13,63.04,63.05,4205.559544568673,45.6794,45.7156,45.6504,45.6576,4205.5595
2006-03-03 10:10:00,63.03,63.05,63.01,63.05,3897.8356754538927,45.6431,45.6576,45.6287,45.6576,3897.8357
2006-03-03 10:15:00,63.1,63.16,63.1,63.12,2872.089445071289,45.6938,45.7373,45.6938,45.7083,2872.0894
2006-03-03 10:20:00,63.11,63.2,63.09,63.11,5539.029644066058,45.7011,45.7663,45.6866,45.7011,5539.0296
2006-03-03 10:25:00,63.11,63.31,63.11,63.27,5436.455021027798,45.7011,45.8459,45.7011,45.8169,5436.455
2006-03-03 10:30:00,63.35,63.37,63.27,63.27,6975.074366601702,45.8749,45.8894,45.8169,45.8169,6975.0744
2006-03-03 10:35:00,63.23,63.23,63.16,63.18,1948.9178377269463,45.788,45.788,45.7373,45.7518,1948.9178
2006-03-03 10:40:00,63.12,63.15,63.12,63.12,4410.708790645194,45.7083,45.73,45.7083,45.7083,4410.7088
2006-03-03 10:45:00,63.13,63.22,63.08,63.11,3384.962560262591,45.7156,45.7807,45.6794,45.7011,3384.9626
2006-03-03 10:50:00,63.05,63.07,62.87,62.89,6872.499743563442,45.6576,45.6721,45.5273,45.5418,6872.4997
2006-03-03 10:55:00,62.88,62.94,62.81,62.86,11078.059288132115,45.5345,45.578,45.4838,45.52,11078.0593
2006-03-03 11:00:00,62.85,62.88,62.77,62.88,9744.58918863473,45.5128,45.5345,45.4549,45.5345,9744.5892
2006-03-03 11:05:00,62.89,62.99,62.89,62.93,5333.880397989537,45.5418,45.6142,45.5418,45.5707,5333.8804
2006-03-03 11:10:00,62.87,62.96,62.84,62.92,10360.036926864292,45.5273,45.5925,45.5056,45.5635,10360.0369
2006-03-03 11:15:00,62.88,62.88,62.78,62.78,4308.134167606934,45.5345,45.5345,45.4621,45.4621,4308.1342
2006-03-03 11:20:00,62.8,62.85,62.78,62.85,6462.201251410401,45.4766,45.5128,45.4621,45.5128,6462.2013
2006-03-03 11:25:00,62.85,62.95,62.85,62.95,4923.581905836496,45.5128,45.5852,45.5128,45.5852,4923.5819
2006-03-03 11:30:00,62.94,62.95,62.77,62.85,8718.842958252128,45.578,45.5852,45.4549,45.5128,8718.843
2006-03-03 11:35:00,62.84,62.87,62.77,62.85,7693.096727869524,45.5056,45.5273,45.4549,45.5128,7693.0967
2006-03-03 11:40:00,62.86,62.99,62.86,62.99,6154.47738229562,45.52,45.6142,45.52,45.6142,6154.4774
2006-03-03 11:45:00,63.0,63.02,62.98,63.02,2051.4924607652065,45.6214,45.6359,45.6069,45.6359,2051.4925
2006-03-03 11:50:00,63.03,63.03,63.01,63.01,1948.9178377269463,45.6431,45.6431,45.6287,45.6287,1948.9178
2006-03-03 11:55:00,63.01,63.08,63.01,63.08,2666.9401989947687,45.6287,45.6794,45.6287,45.6794,2666.9402
2006-03-03 12:00:00,63.08,63.14,63.07,63.07,8205.969843060826,45.6794,45.7228,45.6721,45.6721,8205.9698
2006-03-03 12:05:00,63.06,63.07,63.0,63.01,2461.790952918248,45.6649,45.6721,45.6214,45.6287,2461.791
2006-03-03 12:10:00,63.01,63.01,62.92,62.92,6667.350497486921,45.6287,45.6287,45.5635,45.5635,6667.3505
2006-03-03 12:15:00,62.91,62.95,62.91,62.94,2051.4924607652065,45.5563,45.5852,45.5563,45.578,2051.4925
2006-03-03 12:20:00,62.95,63.09,62.95,63.08,9539.43994255821,45.5852,45.6866,45.5852,45.6794,9539.4399
2006-03-03 12:25:00,63.06,63.2,63.06,63.2,8411.119089137346,45.6649,45.7663,45.6649,45.7663,8411.1191
2006-03-03 12:30:00,63.17,63.17,63.12,63.15,3487.537183300851,45.7445,45.7445,45.7083,45.73,3487.5372
2006-03-03 12:35:00,63.15,63.18,63.14,63.17,3795.261052415632,45.73,45.7518,45.7228,45.7445,3795.2611
2006-03-03 12:40:00,63.18,63.23,63.17,63.21,5436.455021027798,45.7518,45.788,45.7445,45.7735,5436.455
2006-03-03 12:45:00,63.21,63.21,63.16,63.17,2051.4924607652065,45.7735,45.7735,45.7373,45.7445,2051.4925
2006-03-03 12:50:00,63.16,63.17,63.15,63.15,3795.261052415632,45.7373,45.7445,45.73,45.73,3795.2611
2006-03-03 12:55:00,63.15,63.17,63.15,63.15,1436.0447225356447,45.73,45.7445,45.73,45.73,1436.0447
2006-03-03 13:00:00,63.16,63.17,63.15,63.15,3692.686429377372,45.7373,45.7445,45.73,45.73,3692.6864
2006-03-03 13:05:00,63.15,63.21,63.15,63.21,4000.410298492153,45.73,45.7735,45.73,45.7735,4000.4103
2006-03-03 13:10:00,63.21,63.21,63.12,63.18,6154.47738229562,45.7735,45.7735,45.7083,45.7518,6154.4774
2006-03-03 13:15:00,63.19,63.22,63.17,63.19,4615.858036721715,45.759,45.7807,45.7445,45.759,4615.858
2006-03-03 13:20:00,63.2,63.26,63.19,63.25,3590.111806339112,45.7663,45.8097,45.759,45.8025,3590.1118
2006-03-03 13:25:00,63.25,63.37,63.25,63.37,13642.424864088624,45.8025,45.8894,45.8025,45.8894,13642.4249
2006-03-03 13:30:00,63.34,63.37,63.26,63.35,6975.074366601702,45.8676,45.8894,45.8097,45.8749,6975.0744
2006-03-03 13:35:00,63.36,63.36,63.22,63.22,13437.275618012103,45.8821,45.8821,45.7807,45.7807,13437.2756
2006-03-03 13:40:00,63.23,63.26,63.22,63.26,2359.216329879988,45.788,45.8097,45.7807,45.8097,2359.2163
2006-03-03 13:45:00,63.26,63.41,63.26,63.35,8411.119089137346,45.8097,45.9183,45.8097,45.8749,8411.1191
2006-03-03 13:50:00,63.34,63.4,63.32,63.4,4000.410298492153,45.8676,45.9111,45.8532,45.9111,4000.4103
2006-03-03 13:55:00,63.43,63.43,63.34,63.34,5641.604267104318,45.9328,45.9328,45.8676,45.8676,5641.6043
2006-03-03 14:00:00,63.34,63.34,63.25,63.26,5231.305774951277,45.8676,45.8676,45.8025,45.8097,5231.3058
2006-03-03 14:05:00,63.25,63.26,63.18,63.18,2666.9401989947687,45.8025,45.8097,45.7518,45.7518,2666.9402
2006-03-03 14:10:00,63.2,63.26,63.18,63.25,3077.2386911478097,45.7663,45.8097,45.7518,45.8025,3077.2387
2006-03-03 14:15:00,63.23,63.24,63.18,63.18,2769.514822033029,45.788,45.7952,45.7518,45.7518,2769.5148
2006-03-03 14:20:00,63.21,63.25,63.2,63.24,2564.365575956508,45.7735,45.8025,45.7663,45.7952,2564.3656
2006-03-03 14:25:00,63.27,63.27,63.24,63.25,4102.984921530413,45.8169,45.8169,45.7952,45.8025,4102.9849
2006-03-03 14:30:00,63.25,63.25,63.18,63.25,4308.134167606934,45.8025,45.8025,45.7518,45.8025,4308.1342
2006-03-03 14:35:00,63.23,63.32,63.22,63.31,7795.671350907785,45.788,45.8532,45.7807,45.8459,7795.6714
2006-03-03 14:40:00,63.31,63.38,63.27,63.38,4000.410298492153,45.8459,45.8966,45.8169,45.8966,4000.4103
2006-03-03 14:45:00,63.35,63.37,63.19,63.22,8411.119089137346,45.8749,45.8894,45.759,45.7807,8411.1191
2006-03-03 14:50:00,63.22,63.26,63.22,63.25,1948.9178377269463,45.7807,45.8097,45.7807,45.8025,1948.9178
2006-03-03 14:55:00,63.24,63.24,63.15,63.17,4923.581905836496,45.7952,45.7952,45.73,45.7445,4923.5819
2006-03-03 15:00:00,63.16,63.19,63.08,63.08,4205.559544568673,45.7373,45.759,45.6794,45.6794,4205.5595
2006-03-03 15:05:00,63.07,63.07,62.95,62.97,8616.268335213868,45.6721,45.6721,45.5852,45.5997,8616.2683
2006-03-03 15:10:00,62.98,63.08,62.97,63.08,5436.455021027798,45.6069,45.6794,45.5997,45.6794,5436.455
2006-03-03 15:15:00,63.08,63.08,63.0,63.03,14257.872602318186,45.6794,45.6794,45.6214,45.6431,14257.8726
2006-03-03 15:20:00,63.01,63.03,62.93,62.94,7590.522104831264,45.6287,45.6431,45.5707,45.578,7590.5221
2006-03-03 15:25:00,62.94,62.96,62.91,62.93,10872.910042055595,45.578,45.5925,45.5563,45.5707,10872.91
2006-03-03 15:30:00,62.93,62.95,62.81,62.84,16617.088932198174,45.5707,45.5852,45.4838,45.5056,16617.0889
2006-03-03 15:35:00,62.83,62.88,62.77,62.83,21232.94696891989,45.4983,45.5345,45.4549,45.4983,21232.947
2006-03-03 15:40:00,62.85,62.86,62.82,62.82,7487.947481793004,45.5128,45.52,45.4911,45.4911,7487.9475
2006-03-03 15:45:00,62.8,62.9,62.77,62.88,25130.78264437378,45.4766,45.549,45.4549,45.5345,25130.7826
2006-03-03 15:50:00,62.88,63.15,62.87,62.87,40209.25223099805,45.5345,45.73,45.5273,45.5273,40209.2522
2006-03-03 15:55:00,62.87,62.87,62.77,62.81,11898.656272438198,45.5273,45.5273,45.4549,45.4838,11898.6563
2006-03-06 09:30:00,62.91,62.98,62.69,62.73,9539.43994255821,45.5563,45.6069,45.3969,45.4259,9539.4399
2006-03-06 09:35:00,62.69,62.7,62.64,62.64,4718.432659759975,45.3969,45.4042,45.3607,45.3607,4718.4327
2006-03-06 09:40:00,62.59,62.59,62.44,62.45,6564.775874448661,45.3245,45.3245,45.2159,45.2231,6564.7759
2006-03-06 09:45:00,62.41,62.49,62.4,62.47,15078.46958662427,45.1942,45.2521,45.1869,45.2376,15078.4696
2006-03-06 09:50:00,62.46,62.46,62.32,62.4,7898.245973946045,45.2304,45.2304,45.129,45.1869,7898.246
2006-03-06 09:55:00,62.47,62.47,62.41,62.47,3487.537183300851,45.2376,45.2376,45.1942,45.2376,3487.5372
2006-03-06 10:00:00,62.49,62.61,62.49,62.58,3692.686429377372,45.2521,45.339,45.2521,45.3173,3692.6864
2006-03-06 10:05:00,62.63,62.63,62.41,62.42,9436.86531951995,45.3535,45.3535,45.1942,45.2014,9436.8653
2006-03-06 10:10:00,62.43,62.59,62.43,62.54,2461.790952918248,45.2087,45.3245,45.2087,45.2883,2461.791
2006-03-06 10:15:00,62.51,62.58,62.51,62.56,1641.1939686121652,45.2666,45.3173,45.2666,45.3028,1641.194
2006-03-06 10:20:00,62.57,62.61,62.49,62.49,4615.858036721715,45.31,45.339,45.2521,45.2521,4615.858
2006-03-06 10:25:00,62.47,62.54,62.47,62.5,4410.708790645194,45.2376,45.2883,45.2376,45.2594,4410.7088
2006-03-06 10:30:00,62.54,62.6,62.54,62.57,3077.2386911478097,45.2883,45.3318,45.2883,45.31,3077.2387
2006-03-06 10:35:00,62.6,62.63,62.57,62.58,3487.537183300851,45.3318,45.3535,45.31,45.3173,3487.5372
2006-03-06 10:40:00,62.6,62.64,62.6,62.6,3384.962560262591,45.3318,45.3607,45.3318,45.3318,3384.9626
2006-03-06 10:45:00,62.6,62.61,62.56,62.58,4718.432659759975,45.3318,45.339,45.3028,45.3173,4718.4327
2006-03-06 10:50:00,62.59,62.63,62.59,62.63,1128.3208534208636,45.3245,45.3535,45.3245,45.3535,1128.3209
2006-03-06 10:55:00,62.63,62.77,62.61,62.77,6154.47738229562,45.3535,45.4549,45.339,45.4549,6154.4774
2006-03-06 11:00:00,62.77,62.79,62.74,62.78,6051.902759257359,45.4549,45.4694,45.4331,45.4621,6051.9028
2006-03-06 11:05:00,62.82,62.83,62.73,62.73,3795.261052415632,45.4911,45.4983,45.4259,45.4259,3795.2611
2006-03-06 11:10:00,62.73,62.73,62.59,62.59,5539.029644066058,45.4259,45.4259,45.3245,45.3245,5539.0296
2006-03-06 11:15:00,62.59,62.6,62.5,62.5,4821.007282798236,45.3245,45.3318,45.2594,45.2594,4821.0073
2006-03-06 11:20:00,62.51,62.54,62.48,62.48,3692.686429377372,45.2666,45.2883,45.2449,45.2449,3692.6864
2006-03-06 11:25:00,62.49,62.52,62.47,62.5,3590.111806339112,45.2521,45.2738,45.2376,45.2594,3590.1118
2006-03-06 11:30:00,62.53,62.59,62.51,62.59,5026.156528874756,45.2811,45.3245,45.2666,45.3245,5026.1565
2006-03-06 11:35:00,62.58,62.58,62.55,62.55,4102.984921530413,45.3173,45.3173,45.2956,45.2956,4102.9849
2006-03-06 11:40:00,62.54,62.56,62.46,62.47,3487.537183300851,45.2883,45.3028,45.2304,45.2376,3487.5372
2006-03-06 11:45:00,62.46,62.48,62.39,62.42,5539.029644066058,45.2304,45.2449,45.1797,45.2014,5539.0296
2006-03-06 11:50:00,62.42,62.5,62.42,62.47,4513.283413683455,45.2014,45.2594,45.2014,45.2376,4513.2834
2006-03-06 11:55:00,62.47,62.51,62.46,62.49,2359.216329879988,45.2376,45.2666,45.2304,45.2521,2359.2163
2006-03-06 12:00:00,62.55,62.55,62.46,62.51,2666.9401989947687,45.2956,45.2956,45.2304,45.2666,2666.9402
2006-03-06 12:05:00,62.51,62.53,62.45,62.45,2359.216329879988,45.2666,45.2811,45.2231,45.2231,2359.2163
2006-03-06 12:10:00,62.48,62.48,62.39,62.39,3077.2386911478097,45.2449,45.2449,45.1797,45.1797,3077.2387
2006-03-06 12:15:00,62.39,62.41,62.36,62.36,1641.1939686121652,45.1797,45.1942,45.158,45.158,1641.194
2006-03-06 12:20:00,62.36,62.42,62.36,62.42,2461.790952918248,45.158,45.2014,45.158,45.2014,2461.791
2006-03-06 12:25:00,62.41,62.43,62.37,62.4,4615.858036721715,45.1942,45.2087,45.1652,45.1869,4615.858
2006-03-06 12:30:00,62.4,62.42,62.38,62.38,3897.8356754538927,45.1869,45.2014,45.1725,45.1725,3897.8357
2006-03-06 12:35:00,62.39,62.44,62.38,62.41,3590.111806339112,45.1797,45.2159,45.1725,45.1942,3590.1118
2006-03-06 12:40:00,62.41,62.42,62.35,62.37,5539.029644066058,45.1942,45.2014,45.1507,45.1652,5539.0296
2006-03-06 12:45:00,62.34,62.34,62.29,62.31,1230.895476459124,45.1435,45.1435,45.1073,45.1218,1230.8955
2006-03-06 12:50:00,62.28,62.34,62.28,62.34,6769.925120525182,45.1,45.1435,45.1,45.1435,6769.9251
2006-03-06 12:55:00,62.33,62.34,62.28,62.32,4308.134167606934,45.1362,45.1435,45.1,45.129,4308.1342
2006-03-06 13:00:00,62.28,62.28,62.27,62.27,2154.067083803467,45.1,45.1,45.0928,45.0928,2154.0671
2006-03-06 13:05:00,62.29,62.33,62.23,62.23,11180.633911170376,45.1073,45.1362,45.0638,45.0638,11180.6339
2006-03-06 13:10:00,62.23,62.28,62.22,62.27,2666.9401989947687,45.0638,45.1,45.0566,45.0928,2666.9402
2006-03-06 13:15:00,62.27,62.27,62.22,62.27,5949.328136219099,45.0928,45.0928,45.0566,45.0928,5949.3281
2006-03-06 13:20:00,62.26,62.26,62.24,62.26,2256.6417068417272,45.0856,45.0856,45.0711,45.0856,2256.6417
2006-03-06 13:25:00,62.27,62.28,62.24,62.25,3384.962560262591,45.0928,45.1,45.0711,45.0783,3384.9626
2006-03-06 13:30:00,62.24,62.24,62.03,62.05,31490.40927274592,45.0711,45.0711,44.919,44.9335,31490.4093
2006-03-06 13:35:00,62.06,62.14,62.03,62.03,21950.969330187712,44.9407,44.9987,44.919,44.919,21950.9693
2006-03-06 13:40:00,62.03,62.07,62.0,62.07,5128.731151913016,44.919,44.948,44.8973,44.948,5128.7312
2006-03-06 13:45:00,62.07,62.07,62.02,62.03,7282.798235716484,44.948,44.948,44.9118,44.919,7282.7982
2006-03-06 13:50:00,62.04,62.05,62.01,62.04,10667.760795979077,44.9262,44.9335,44.9045,44.9262,10667.7608
2006-03-06 13:55:00,62.04,62.05,62.03,62.05,8821.417581290389,44.9262,44.9335,44.919,44.9335,8821.4176
2006-03-06 14:00:00,62.05,62.05,62.0,62.01,9334.29069648169,44.9335,44.9335,44.8973,44.9045,9334.2907
2006-03-06 14:05:00,62.0,62.01,61.86,61.87,13744.999487126885,44.8973,44.9045,44.7959,44.8031,13744.9995
2006-03-06 14:10:00,61.83,61.86,61.78,61.78,16206.790440045132,44.7742,44.7959,44.738,44.738,16206.7904
2006-03-06 14:15:00,61.77,61.77,61.69,61.7,21950.969330187712,44.7307,44.7307,44.6728,44.68,21950.9693
2006-03-06 14:20:00,61.7,61.7,61.59,61.66,26464.25274387117,44.68,44.68,44.6004,44.6511,26464.2527
2006-03-06 14:25:00,61.64,61.68,61.64,61.68,8308.544466099087,44.6366,44.6655,44.6366,44.6655,8308.5445
2006-03-06 14:30:00,61.67,61.71,61.65,61.71,6051.902759257359,44.6583,44.6873,44.6438,44.6873,6051.9028
2006-03-06 14:35:00,61.71,61.8,61.71,61.8,13437.275618012103,44.6873,44.7524,44.6873,44.7524,13437.2756
2006-03-06 14:40:00,61.82,61.83,61.76,61.79,16822.238178274692,44.7669,44.7742,44.7235,44.7452,16822.2382
2006-03-06 14:45:00,61.8,61.82,61.71,61.74,8923.992204328648,44.7524,44.7669,44.6873,44.709,8923.9922
2006-03-06 14:50:00,61.71,61.75,61.7,61.74,9642.014565596472,44.6873,44.7162,44.68,44.709,9642.0146
2006-03-06 14:55:00,61.75,61.76,61.74,61.75,4513.283413683455,44.7162,44.7235,44.709,44.7162,4513.2834
2006-03-06 15:00:00,61.74,61.78,61.73,61.78,8103.395220022566,44.709,44.738,44.7018,44.738,8103.3952
2006-03-06 15:05:00,61.77,61.8,61.74,61.74,14155.297979279923,44.7307,44.7524,44.709,44.709,14155.298
2006-03-06 15:10:00,61.75,61.76,61.71,61.76,17232.536670427737,44.7162,44.7235,44.6873,44.7235,17232.5367
2006-03-06 15:15:00,61.75,61.79,61.72,61.79,20514.924607652065,44.7162,44.7452,44.6945,44.7452,20514.9246
2006-03-06 15:20:00,61.78,61.78,61.73,61.75,10770.335419017334,44.738,44.738,44.7018,44.7162,10770.3354
2006-03-06 15:25:00,61.76,61.81,61.76,61.81,5539.029644066058,44.7235,44.7597,44.7235,44.7597,5539.0296
2006-03-06 15:30:00,61.81,61.84,61.79,61.84,24105.036413991176,44.7597,44.7814,44.7452,44.7814,24105.0364
2006-03-06 15:35:00,61.84,61.86,61.81,61.82,13847.574110165144,44.7814,44.7959,44.7597,44.7669,13847.5741
2006-03-06 15:40:00,61.82,61.83,61.76,61.77,12001.23089547646,44.7669,44.7742,44.7235,44.7307,12001.2309
2006-03-06 15:45:00,61.76,61.77,61.73,61.73,14257.872602318186,44.7235,44.7307,44.7018,44.7018,14257.8726
2006-03-06 15:50:00,61.73,61.73,61.6,61.68,35080.52107908503,44.7018,44.7018,44.6076,44.6655,35080.5211
2006-03-06 15:55:00,61.69,61.84,61.68,61.84,49851.26679659452,44.6728,44.7814,44.6655,44.7814,49851.2668
2006-03-07 09:30:00,61.87,61.95,61.85,61.95,11078.059288132115,44.8031,44.8611,44.7887,44.8611,11078.0593
2006-03-07 09:35:00,61.95,61.97,61.95,61.95,10052.313057749512,44.8611,44.8756,44.8611,44.8611,10052.3131
2006-03-07 09:40:00,61.94,61.99,61.9,61.95,27182.275105138982,44.8538,44.89,44.8249,44.8611,27182.2751
2006-03-07 09:45:00,61.9,61.95,61.32,61.47,91804.287619243,44.8249,44.8611,44.4049,44.5135,91804.2876
2006-03-07 09:50:00,61.52,61.65,61.4,61.54,38875.782131500666,44.5497,44.6438,44.4628,44.5642,38875.7821
2006-03-07 09:55:00,61.53,61.63,61.51,61.59,13744.999487126885,44.5569,44.6293,44.5424,44.6004,13744.9995
2006-03-07 10:00:00,61.58,61.58,61.52,61.57,21232.94696891989,44.5931,44.5931,44.5497,44.5859,21232.947
2006-03-07 10:05:00,61.56,61.63,61.53,61.61,24925.63339829726,44.5786,44.6293,44.5569,44.6149,24925.6334
2006-03-07 10:10:00,61.61,61.66,61.57,61.57,22566.41706841727,44.6149,44.6511,44.5859,44.5859,22566.4171
2006-03-07 10:15:00,61.61,61.61,61.49,61.55,13642.424864088624,44.6149,44.6149,44.528,44.5714,13642.4249
2006-03-07 10:20:00,61.55,61.62,61.5,61.62,14052.723356241666,44.5714,44.6221,44.5352,44.6221,14052.7234
2006-03-07 10:25:00,61.58,61.66,61.55,61.66,11180.633911170376,44.5931,44.6511,44.5714,44.6511,11180.6339
2006-03-07 10:30:00,61.67,61.72,61.63,61.68,20822.648476766848,44.6583,44.6945,44.6293,44.6655,20822.6485
2006-03-07 10:35:00,61.67,61.68,61.62,61.65,12514.10401066776,44.6583,44.6655,44.6221,44.6438,12514.104
2006-03-07 10:40:00,61.66,61.66,61.58,61.58,15283.61883270079,44.6511,44.6511,44.5931,44.5931,15283.6188
2006-03-07 10:45:00,61.58,61.61,61.57,61.6,12308.95476459124,44.5931,44.6149,44.5859,44.6076,12308.9548
2006-03-07 10:50:00,61.6,61.62,61.58,61.6,16001.641193968611,44.6076,44.6221,44.5931,44.6076,16001.6412
2006-03-07 10:55:00,61.6,61.61,61.52,61.54,11693.507026361678,44.6076,44.6149,44.5497,44.5642,11693.507
2006-03-07 11:00:00,61.56,61.59,61.55,61.55,13539.850241050364,44.5786,44.6004,44.5714,44.5714,13539.8502
2006-03-07 11:05:00,61.56,61.61,61.54,61.61,13437.275618012103,44.5786,44.6149,44.5642,44.6149,13437.2756
2006-03-07 11:10:00,61.61,61.61,61.56,61.58,9539.43994255821,44.6149,44.6149,44.5786,44.5931,9539.4399
2006-03-07 11:15:00,61.58,61.62,61.58,61.6,18873.7306390399,44.5931,44.6221,44.5931,44.6076,18873.7306
2006-03-07 11:20:00,61.57,61.58,61.55,61.55,6975.074366601702,44.5859,44.5931,44.5714,44.5714,6975.0744
2006-03-07 11:25:00,61.56,61.59,61.54,61.58,12206.38014155298,44.5786,44.6004,44.5642,44.5931,12206.3801
2006-03-07 11:30:00,61.58,61.58,61.55,61.58,7898.245973946045,44.5931,44.5931,44.5714,44.5931,7898.246
2006-03-07 11:35:00,61.57,61.58,61.54,61.56,12821.82787978254,44.5859,44.5931,44.5642,44.5786,12821.8279
2006-03-07 11:40:00,61.56,61.57,61.51,61.51,7180.223612678223,44.5786,44.5859,44.5424,44.5424,7180.2236
2006-03-07 11:45:00,61.49,61.52,61.47,61.48,7077.648989639963,44.528,44.5497,44.5135,44.5207,7077.649
2006-03-07 11:50:00,61.48,61.54,61.47,61.54,18771.15601600164,44.5207,44.5642,44.5135,44.5642,18771.156
2006-03-07 11:55:00,61.53,61.54,61.42,61.45,17950.559031695557,44.5569,44.5642,44.4773,44.499,17950.559
2006-03-07 12:00:00,61.44,61.51,61.44,61.49,11796.081649399935,44.4918,44.5424,44.4918,44.528,11796.0816
2006-03-07 12:05:00,61.49,61.51,61.45,61.47,13334.700994973842,44.528,44.5424,44.499,44.5135,13334.701
2006-03-07 12:10:00,61.47,61.47,61.41,61.47,17642.835162580777,44.5135,44.5135,44.47,44.5135,17642.8352
2006-03-07 12:15:00,61.46,61.47,61.42,61.47,9949.738434711251,44.5062,44.5135,44.4773,44.5135,9949.7384
2006-03-07 12:20:00,61.47,61.48,61.44,61.45,13334.700994973842,44.5135,44.5207,44.4918,44.499,13334.701
2006-03-07 12:25:00,61.44,61.44,61.42,61.42,5231.305774951277,44.4918,44.4918,44.4773,44.4773,5231.3058
2006-03-07 12:30:00,61.42,61.46,61.42,61.45,9949.738434711251,44.4773,44.5062,44.4773,44.499,9949.7384
2006-03-07 12:35:00,61.45,61.46,61.41,61.42,50466.71453482408,44.499,44.5062,44.47,44.4773,50466.7145
2006-03-07 12:40:00,61.41,61.41,61.38,61.4,6154.47738229562,44.47,44.47,44.4483,44.4628,6154.4774
2006-03-07 12:45:00,61.4,61.42,61.38,61.38,10667.760795979077,44.4628,44.4773,44.4483,44.4483,10667.7608
2006-03-07 12:50:00,61.38,61.39,61.36,61.38,9129.14145040517,44.4483,44.4555,44.4338,44.4483,9129.1415
2006-03-07 12:55:00,61.38,61.38,61.25,61.25,9539.43994255821,44.4483,44.4483,44.3542,44.3542,9539.4399
2006-03-07 13:00:00,61.24,61.24,61.16,61.18,13539.850241050364,44.3469,44.3469,44.289,44.3035,13539.8502
2006-03-07 13:05:00,61.18,61.18,61.11,61.11,14770.745717509488,44.3035,44.3035,44.2528,44.2528,14770.7457
2006-03-07 13:10:00,61.13,61.14,61.11,61.13,14668.171094471229,44.2673,44.2745,44.2528,44.2673,14668.1711
2006-03-07 13:15:00,61.13,61.2,61.13,61.18,19386.6037542312,44.2673,44.318,44.2673,44.3035,19386.6038
2006-03-07 13:20:00,61.19,61.26,61.19,61.26,5231.305774951277,44.3107,44.3614,44.3107,44.3614,5231.3058
2006-03-07 13:25:00,61.27,61.29,61.25,61.26,14360.447225356444,44.3686,44.3831,44.3542,44.3614,14360.4472
2006-03-07 13:30:00,61.26,61.27,61.21,61.27,11796.081649399935,44.3614,44.3686,44.3252,44.3686,11796.0816
2006-03-07 13:35:00,61.26,61.29,61.23,61.23,15283.61883270079,44.3614,44.3831,44.3397,44.3397,15283.6188
2006-03-07 13:40:00,61.23,61.23,61.17,61.17,10462.611549902556,44.3397,44.3397,44.2962,44.2962,10462.6115
2006-03-07 13:45:00,61.18,61.18,61.13,61.14,11385.783157246897,44.3035,44.3035,44.2673,44.2745,11385.7832
2006-03-07 13:50:00,61.13,61.15,61.08,61.09,21027.797722843367,44.2673,44.2817,44.2311,44.2383,21027.7977
2006-03-07 13:55:00,61.08,61.09,61.05,61.06,10462.611549902556,44.2311,44.2383,44.2093,44.2166,10462.6115
2006-03-07 14:00:00,61.05,61.06,61.0,61.0,10565.186172940814,44.2093,44.2166,44.1731,44.1731,10565.1862
2006-03-07 14:05:00,61.01,61.06,61.0,61.03,14668.171094471229,44.1804,44.2166,44.1731,44.1949,14668.1711
2006-03-07 14:10:00,61.02,61.06,61.02,61.03,13642.424864088624,44.1876,44.2166,44.1876,44.1949,13642.4249
2006-03-07 14:15:00,61.02,61.05,61.02,61.03,26771.976612985945,44.1876,44.2093,44.1876,44.1949,26771.9766
2006-03-07 14:20:00,61.03,61.04,60.98,60.99,15693.91732485383,44.1949,44.2021,44.1586,44.1659,15693.9173
2006-03-07 14:25:00,60.99,61.02,60.88,60.89,21335.52159195815,44.1659,44.1876,44.0862,44.0935,21335.5216
2006-03-07 14:30:00,60.87,60.98,60.84,60.97,20720.073853728587,44.079,44.1586,44.0573,44.1514,20720.0739
2006-03-07 14:35:00,60.96,61.01,60.94,60.94,21335.52159195815,44.1442,44.1804,44.1297,44.1297,21335.5216
2006-03-07 14:40:00,60.95,61.03,60.95,61.0,16309.365063083393,44.1369,44.1949,44.1369,44.1731,16309.3651
2006-03-07 14:45:00,60.99,60.99,60.84,60.85,15283.61883270079,44.1659,44.1659,44.0573,44.0645,15283.6188
2006-03-07 14:50:00,60.84,60.91,60.82,60.89,26361.678120832905,44.0573,44.108,44.0428,44.0935,26361.6781
2006-03-07 14:55:00,60.89,60.92,60.86,60.89,21643.24546107293,44.0935,44.1152,44.0717,44.0935,21643.2455
2006-03-07 15:00:00,60.9,60.98,60.86,60.93,22156.11857626423,44.1007,44.1586,44.0717,44.1224,22156.1186
2006-03-07 15:05:00,60.93,60.95,60.85,60.86,25335.9318904503,44.1224,44.1369,44.0645,44.0717,25335.9319
2006-03-07 15:10:00,60.86,60.88,60.84,60.88,16514.514309159913,44.0717,44.0862,44.0573,44.0862,16514.5143
2006-03-07 15:15:00,60.85,60.89,60.84,60.88,8718.842958252128,44.0645,44.0935,44.0573,44.0862,8718.843
2006-03-07 15:20:00,60.87,60.9,60.81,60.9,15899.06657093035,44.079,44.1007,44.0355,44.1007,15899.0666
2006-03-07 15:25:00,60.9,60.93,60.86,60.87,15181.044209662528,44.1007,44.1224,44.0717,44.079,15181.0442
2006-03-07 15:30:00,60.88,61.07,60.88,61.05,17437.685916504255,44.0862,44.2238,44.0862,44.2093,17437.6859
2006-03-07 15:35:00,61.06,61.24,61.05,61.23,20617.49923069033,44.2166,44.3469,44.2093,44.3397,20617.4992
2006-03-07 15:40:00,61.24,61.24,61.18,61.19,27900.29746640681,44.3469,44.3469,44.3035,44.3107,27900.2975
2006-03-07 15:45:00,61.19,61.21,61.1,61.12,26156.528874756383,44.3107,44.3252,44.2455,44.26,26156.5289
2006-03-07 15:50:00,61.12,61.24,61.11,61.22,29028.61831982768,44.26,44.3469,44.2528,44.3324,29028.6183
2006-03-07 15:55:00,61.21,61.22,61.12,61.12,23694.737921838136,44.3252,44.3324,44.26,44.26,23694.7379
2006-03-08 09:30:00,60.9,60.9,60.84,60.84,1538.6193455739049,44.2517,44.2517,44.2081,44.2081,1538.6193
2006-03-08 09:35:00,60.85,60.93,60.84,60.89,34465.07334085547,44.2154,44.2735,44.2081,44.2444,34465.0733
2006-03-08 09:40:00,60.89,61.22,60.89,61.21,24617.90952918248,44.2444,44.4842,44.2444,44.4769,24617.9095
2006-03-08 09:45:00,61.23,61.32,61.19,61.21,10667.760795979077,44.4915,44.5569,44.4624,44.4769,10667.7608
2006-03-08 09:50:00,61.22,61.22,60.93,60.95,12719.25325674428,44.4842,44.4842,44.2735,44.288,12719.2533
2006-03-08 09:55:00,60.91,61.02,60.9,61.0,12001.23089547646,44.259,44.3389,44.2517,44.3244,12001.2309
2006-03-08 10:00:00,60.99,60.99,60.81,60.9,9847.163811672992,44.3171,44.3171,44.1863,44.2517,9847.1638
2006-03-08 10:05:00,60.91,60.94,60.75,60.75,11283.208534208636,44.259,44.2808,44.1427,44.1427,11283.2085
2006-03-08 10:10:00,60.76,60.79,60.64,60.77,10154.887680787771,44.15,44.1718,44.0628,44.1572,10154.8877
2006-03-08 10:15:00,60.77,60.79,60.66,60.68,26977.125859062467,44.1572,44.1718,44.0773,44.0918,26977.1259
2006-03-08 10:20:00,60.69,60.69,60.59,60.61,11488.357780285158,44.0991,44.0991,44.0264,44.041,11488.3578
2006-03-08 10:25:00,60.62,60.66,60.62,60.66,3795.261052415632,44.0482,44.0773,44.0482,44.0773,3795.2611
2006-03-08 10:30:00,60.68,60.87,60.68,60.81,22053.54395322597,44.0918,44.2299,44.0918,44.1863,22053.544
2006-03-08 10:35:00,60.81,60.88,60.79,60.88,7487.947481793004,44.1863,44.2372,44.1718,44.2372,7487.9475
2006-03-08 10:40:00,60.92,60.93,60.89,60.89,14463.021848394706,44.2662,44.2735,44.2444,44.2444,14463.0218
2006-03-08 10:45:00,60.88,60.88,60.73,60.77,8103.395220022566,44.2372,44.2372,44.1282,44.1572,8103.3952
2006-03-08 10:50:00,60.77,60.84,60.72,60.84,21438.09621499641,44.1572,44.2081,44.1209,44.2081,21438.0962
2006-03-08 10:55:00,60.84,60.85,60.78,60.79,11180.633911170376,44.2081,44.2154,44.1645,44.1718,11180.6339
2006-03-08 11:00:00,60.79,60.83,60.79,60.83,5436.455021027798,44.1718,44.2008,44.1718,44.2008,5436.455
2006-03-08 11:05:00,60.84,60.9,60.8,60.9,10154.887680787771,44.2081,44.2517,44.179,44.2517,10154.8877
2006-03-08 11:10:00,60.88,60.92,60.85,60.92,6667.350497486921,44.2372,44.2662,44.2154,44.2662,6667.3505
2006-03-08 11:15:00,60.92,60.92,60.87,60.87,10872.910042055595,44.2662,44.2662,44.2299,44.2299,10872.91
2006-03-08 11:20:00,60.87,60.9,60.86,60.9,7590.522104831264,44.2299,44.2517,44.2226,44.2517,7590.5221
2006-03-08 11:25:00,60.89,60.9,60.84,60.84,4000.410298492153,44.2444,44.2517,44.2081,44.2081,4000.4103
2006-03-08 11:30:00,60.85,60.87,60.84,60.86,7898.245973946045,44.2154,44.2299,44.2081,44.2226,7898.246
2006-03-08 11:35:00,60.86,61.05,60.85,61.05,10257.462303826032,44.2226,44.3607,44.2154,44.3607,10257.4623
2006-03-08 11:40:00,61.03,61.05,60.97,60.97,8308.544466099087,44.3462,44.3607,44.3026,44.3026,8308.5445
2006-03-08 11:45:00,60.97,61.0,60.87,60.91,5949.328136219099,44.3026,44.3244,44.2299,44.259,5949.3281
2006-03-08 11:50:00,60.9,60.91,60.84,60.87,9026.566827366907,44.2517,44.259,44.2081,44.2299,9026.5668
2006-03-08 11:55:00,60.86,60.88,60.81,60.84,6359.626628372141,44.2226,44.2372,44.1863,44.2081,6359.6266
2006-03-08 12:00:00,60.84,60.94,60.84,60.92,9334.29069648169,44.2081,44.2808,44.2081,44.2662,9334.2907
2006-03-08 12:05:00,60.88,60.88,60.82,60.83,21848.39470714945,44.2372,44.2372,44.1936,44.2008,21848.3947
2006-03-08 12:10:00,60.83,60.84,60.79,60.79,6462.201251410401,44.2008,44.2081,44.1718,44.1718,6462.2013
2006-03-08 12:15:00,60.79,60.9,60.79,60.89,14052.723356241666,44.1718,44.2517,44.1718,44.2444,14052.7234
2006-03-08 12:20:00,60.89,60.89,60.8,60.85,13437.275618012103,44.2444,44.2444,44.179,44.2154,13437.2756
2006-03-08 12:25:00,60.85,60.88,60.83,60.88,12103.80551851472,44.2154,44.2372,44.2008,44.2372,12103.8055
2006-03-08 12:30:00,60.88,60.88,60.83,60.88,7795.671350907785,44.2372,44.2372,44.2008,44.2372,7795.6714
2006-03-08 12:35:00,60.88,60.94,60.86,60.87,15181.044209662528,44.2372,44.2808,44.2226,44.2299,15181.0442
2006-03-08 12:40:00,60.87,60.9,60.82,60.9,13642.424864088624,44.2299,44.2517,44.1936,44.2517,13642.4249
2006-03-08 12:45:00,60.9,60.98,60.9,60.95,13026.977125859064,44.2517,44.3098,44.2517,44.288,13026.9771
2006-03-08 12:50:00,60.94,61.06,60.93,60.96,8718.842958252128,44.2808,44.368,44.2735,44.2953,8718.843
2006-03-08 12:55:00,60.95,60.97,60.91,60.93,13744.999487126885,44.288,44.3026,44.259,44.2735,13744.9995
2006-03-08 13:00:00,60.93,61.03,60.91,61.03,10257.462303826032,44.2735,44.3462,44.259,44.3462,10257.4623
2006-03-08 13:05:00,61.01,61.07,61.0,61.07,17745.40978561904,44.3316,44.3752,44.3244,44.3752,17745.4098
2006-03-08 13:10:00,61.07,61.13,61.07,61.07,8821.417581290389,44.3752,44.4188,44.3752,44.3752,8821.4176
2006-03-08 13:15:00,61.07,61.08,61.06,61.08,2461.790952918248,44.3752,44.3825,44.368,44.3825,2461.791
2006-03-08 13:20:00,61.09,61.09,61.05,61.07,3897.8356754538927,44.3898,44.3898,44.3607,44.3752,3897.8357
2006-03-08 13:25:00,61.06,61.12,61.06,61.09,4821.007282798236,44.368,44.4116,44.368,44.3898,4821.0073
2006-03-08 13:30:00,61.09,61.13,61.06,61.06,7385.372858754744,44.3898,44.4188,44.368,44.368,7385.3729
2006-03-08 13:35:00,61.07,61.07,61.03,61.05,4308.134167606934,44.3752,44.3752,44.3462,44.3607,4308.1342
2006-03-08 13:40:00,61.04,61.05,61.03,61.05,3077.2386911478097,44.3534,44.3607,44.3462,44.3607,3077.2387
2006-03-08 13:45:00,61.04,61.06,61.04,61.06,4718.432659759975,44.3534,44.368,44.3534,44.368,4718.4327
2006-03-08 13:50:00,61.06,61.07,61.04,61.05,7180.223612678223,44.368,44.3752,44.3534,44.3607,7180.2236
2006-03-08 13:55:00,61.05,61.08,61.05,61.07,2666.9401989947687,44.3607,44.3825,44.3607,44.3752,2666.9402
2006-03-08 14:00:00,61.05,61.19,61.05,61.18,9231.71607344343,44.3607,44.4624,44.3607,44.4551,9231.7161
2006-03-08 14:05:00,61.19,61.22,61.15,61.18,14565.596471432968,44.4624,44.4842,44.4333,44.4551,14565.5965
2006-03-08 14:10:00,61.18,61.22,61.13,61.13,17642.835162580777,44.4551,44.4842,44.4188,44.4188,17642.8352
2006-03-08 14:15:00,61.13,61.17,61.13,61.16,1538.6193455739049,44.4188,44.4479,44.4188,44.4406,1538.6193
2006-03-08 14:20:00,61.15,61.17,61.09,61.17,6975.074366601702,44.4333,44.4479,44.3898,44.4479,6975.0744
2006-03-08 14:25:00,61.17,61.17,61.13,61.17,11898.656272438198,44.4479,44.4479,44.4188,44.4479,11898.6563
2006-03-08 14:30:00,61.17,61.33,61.17,61.25,15283.61883270079,44.4479,44.5641,44.4479,44.506,15283.6188
2006-03-08 14:35:00,61.27,61.32,61.23,61.28,10052.313057749512,44.5205,44.5569,44.4915,44.5278,10052.3131
2006-03-08 14:40:00,61.28,61.31,61.23,61.29,30977.53615755462,44.5278,44.5496,44.4915,44.5351,30977.5362
2006-03-08 14:45:00,61.29,61.32,61.22,61.26,30156.93917324854,44.5351,44.5569,44.4842,44.5133,30156.9392
2006-03-08 14:50:00,61.26,61.26,61.24,61.24,16822.238178274692,44.5133,44.5133,44.4987,44.4987,16822.2382
2006-03-08 14:55:00,61.24,61.24,61.2,61.2,9334.29069648169,44.4987,44.4987,44.4697,44.4697,9334.2907
2006-03-08 15:00:00,61.2,61.24,61.2,61.24,12821.82787978254,44.4697,44.4987,44.4697,44.4987,12821.8279
2006-03-08 15:05:00,61.23,61.37,61.23,61.37,6257.0520053338805,44.4915,44.5932,44.4915,44.5932,6257.052
2006-03-08 15:10:00,61.37,61.41,61.37,61.4,8718.842958252128,44.5932,44.6223,44.5932,44.615,8718.843
2006-03-08 15:15:00,61.4,61.4,61.34,61.39,6051.902759257359,44.615,44.615,44.5714,44.6077,6051.9028
2006-03-08 15:20:00,61.39,61.42,61.36,61.36,6667.350497486921,44.6077,44.6295,44.5859,44.5859,6667.3505
2006-03-08 15:25:00,61.37,61.41,61.37,61.4,9949.738434711251,44.5932,44.6223,44.5932,44.615,9949.7384
2006-03-08 15:30:00,61.39,61.4,61.36,61.38,20822.648476766848,44.6077,44.615,44.5859,44.6005,20822.6485
2006-03-08 15:35:00,61.38,61.39,61.3,61.35,11898.656272438198,44.6005,44.6077,44.5423,44.5787,11898.6563
2006-03-08 15:40:00,61.36,61.39,61.35,61.39,13847.574110165144,44.5859,44.6077,44.5787,44.6077,13847.5741
2006-03-08 15:45:00,61.39,61.39,61.34,61.34,15386.193455739049,44.6077,44.6077,44.5714,44.5714,15386.1935
2006-03-08 15:50:00,61.35,61.36,61.3,61.3,22463.84244537901,44.5787,44.5859,44.5423,44.5423,22463.8424
2006-03-08 15:55:00,61.3,61.32,61.2,61.21,62467.94543030054,44.5423,44.5569,44.4697,44.4769,62467.9454
2006-03-09 09:30:00,61.21,61.22,60.88,60.88,10257.462303826032,44.4769,44.4842,44.2372,44.2372,10257.4623
2006-03-09 09:35:00,60.88,61.02,60.82,60.97,16719.663555236435,44.2372,44.3389,44.1936,44.3026,16719.6636
2006-03-09 09:40:00,60.97,61.02,60.9,60.9,6359.626628372141,44.3026,44.3389,44.2517,44.2517,6359.6266
2006-03-09 09:45:00,60.94,60.94,60.9,60.9,8821.417581290389,44.2808,44.2808,44.2517,44.2517,8821.4176
2006-03-09 09:50:00,60.9,60.94,60.89,60.92,13026.977125859064,44.2517,44.2808,44.2444,44.2662,13026.9771
2006-03-09 09:55:00,60.9,60.92,60.88,60.91,8923.992204328648,44.2517,44.2662,44.2372,44.259,8923.9922
2006-03-09 10:00:00,60.91,60.91,60.88,60.9,3692.686429377372,44.259,44.259,44.2372,44.2517,3692.6864
2006-03-09 10:05:00,60.91,61.08,60.89,61.03,15386.193455739049,44.259,44.3825,44.2444,44.3462,15386.1935
2006-03-09 10:10:00,61.07,61.07,60.97,60.99,6154.47738229562,44.3752,44.3752,44.3026,44.3171,6154.4774
2006-03-09 10:15:00,60.98,61.22,60.98,61.22,7693.096727869524,44.3098,44.4842,44.3098,44.4842,7693.0967
2006-03-09 10:20:00,61.21,61.32,61.21,61.31,26361.678120832905,44.4769,44.5569,44.4769,44.5496,26361.6781
2006-03-09 10:25:00,61.32,61.44,61.3,61.33,62160.22156118576,44.5569,44.6441,44.5423,44.5641,62160.2216
2006-03-09 10:30:00,61.33,61.5,61.33,61.45,9642.014565596472,44.5641,44.6877,44.5641,44.6513,9642.0146
2006-03-09 10:35:00,61.48,61.6,61.46,61.56,10872.910042055595,44.6731,44.7603,44.6586,44.7313,10872.91
2006-03-09 10:40:00,61.56,61.58,61.52,61.56,8513.693712175607,44.7313,44.7458,44.7022,44.7313,8513.6937
2006-03-09 10:45:00,61.56,61.56,61.5,61.54,12411.5293876295,44.7313,44.7313,44.6877,44.7167,12411.5294
2006-03-09 10:50:00,61.52,61.61,61.52,61.61,2666.9401989947687,44.7022,44.7676,44.7022,44.7676,2666.9402
2006-03-09 10:55:00,61.63,61.63,61.57,61.57,12001.23089547646,44.7821,44.7821,44.7385,44.7385,12001.2309
2006-03-09 11:00:00,61.55,61.62,61.55,61.57,3487.537183300851,44.724,44.7749,44.724,44.7385,3487.5372
2006-03-09 11:05:00,61.56,61.63,61.56,61.63,31695.558518822443,44.7313,44.7821,44.7313,44.7821,31695.5585
2006-03-09 11:10:00,61.63,61.67,61.62,61.67,26669.401989947684,44.7821,44.8112,44.7749,44.8112,26669.402
2006-03-09 11:15:00,61.67,61.69,61.65,61.66,5949.328136219099,44.8112,44.8257,44.7967,44.8039,5949.3281
2006-03-09 11:20:00,61.66,61.73,61.65,61.73,10462.611549902556,44.8039,44.8548,44.7967,44.8548,10462.6115
2006-03-09 11:25:00,61.72,61.77,61.68,61.77,6872.499743563442,44.8475,44.8839,44.8185,44.8839,6872.4997
2006-03-09 11:30:00,61.77,61.8,61.76,61.8,6257.0520053338805,44.8839,44.9057,44.8766,44.9057,6257.052
2006-03-09 11:35:00,61.8,61.83,61.77,61.81,13847.574110165144,44.9057,44.9275,44.8839,44.9129,13847.5741
2006-03-09 11:40:00,61.81,61.81,61.7,61.72,4102.984921530413,44.9129,44.9129,44.833,44.8475,4102.9849
2006-03-09 11:45:00,61.72,61.73,61.58,61.65,12719.25325674428,44.8475,44.8548,44.7458,44.7967,12719.2533
2006-03-09 11:50:00,61.64,61.64,61.55,61.57,7898.245973946045,44.7894,44.7894,44.724,44.7385,7898.246
2006-03-09 11:55:00,61.58,61.68,61.57,61.61,3897.8356754538927,44.7458,44.8185,44.7385,44.7676,3897.8357
2006-03-09 12:00:00,61.6,61.6,61.56,61.57,6257.0520053338805,44.7603,44.7603,44.7313,44.7385,6257.052
2006-03-09 12:05:00,61.57,61.57,61.51,61.52,10667.760795979077,44.7385,44.7385,44.6949,44.7022,10667.7608
2006-03-09 12:10:00,61.56,61.56,61.49,61.51,7795.671350907785,44.7313,44.7313,44.6804,44.6949,7795.6714
2006-03-09 12:15:00,61.5,61.51,61.48,61.48,4410.708790645194,44.6877,44.6949,44.6731,44.6731,4410.7088
2006-03-09 12:20:00,61.48,61.52,61.48,61.52,6769.925120525182,44.6731,44.7022,44.6731,44.7022,6769.9251
2006-03-09 12:25:00,61.51,61.53,61.49,61.52,2666.9401989947687,44.6949,44.7095,44.6804,44.7022,2666.9402
2006-03-09 12:30:00,61.53,61.56,61.42,61.44,10360.036926864292,44.7095,44.7313,44.6295,44.6441,10360.0369
2006-03-09 12:35:00,61.43,61.43,61.33,61.34,10462.611549902556,44.6368,44.6368,44.5641,44.5714,10462.6115
2006-03-09 12:40:00,61.33,61.35,61.28,61.31,5436.455021027798,44.5641,44.5787,44.5278,44.5496,5436.455
2006-03-09 12:45:00,61.32,61.38,61.32,61.36,4308.134167606934,44.5569,44.6005,44.5569,44.5859,4308.1342
2006-03-09 12:50:00,61.36,61.37,61.35,61.36,5436.455021027798,44.5859,44.5932,44.5787,44.5859,5436.455
2006-03-09 12:55:00,61.4,61.48,61.4,61.47,7590.522104831264,44.615,44.6731,44.615,44.6659,7590.5221
2006-03-09 13:00:00,61.47,61.49,61.42,61.49,7282.798235716484,44.6659,44.6804,44.6295,44.6804,7282.7982
2006-03-09 13:05:00,61.5,61.52,61.48,61.5,8616.268335213868,44.6877,44.7022,44.6731,44.6877,8616.2683
2006-03-09 13:10:00,61.5,61.5,61.38,61.39,8718.842958252128,44.6877,44.6877,44.6005,44.6077,8718.843
2006-03-09 13:15:00,61.38,61.42,61.37,61.41,5846.753513180839,44.6005,44.6295,44.5932,44.6223,5846.7535
2006-03-09 13:20:00,61.41,61.42,61.26,61.27,9949.738434711251,44.6223,44.6295,44.5133,44.5205,9949.7384
2006-03-09 13:25:00,61.27,61.34,61.25,61.33,4308.134167606934,44.5205,44.5714,44.506,44.5641,4308.1342
2006-03-09 13:30:00,61.36,61.38,61.34,61.36,4000.410298492153,44.5859,44.6005,44.5714,44.5859,4000.4103
2006-03-09 13:35:00,61.36,61.39,61.35,61.39,9231.71607344343,44.5859,44.6077,44.5787,44.6077,9231.7161
2006-03-09 13:40:00,61.38,61.38,61.35,61.36,3384.962560262591,44.6005,44.6005,44.5787,44.5859,3384.9626
2006-03-09 13:45:00,61.35,61.36,61.35,61.36,2974.6640681095496,44.5787,44.5859,44.5787,44.5859,2974.6641
2006-03-09 13:50:00,61.36,61.41,61.35,61.37,5333.880397989537,44.5859,44.6223,44.5787,44.5932,5333.8804
2006-03-09 13:55:00,61.37,61.41,61.36,61.41,5744.178890142579,44.5932,44.6223,44.5859,44.6223,5744.1789
2006-03-09 14:00:00,61.42,61.52,61.42,61.52,6154.47738229562,44.6295,44.7022,44.6295,44.7022,6154.4774
2006-03-09 14:05:00,61.54,61.56,61.53,61.56,5333.880397989537,44.7167,44.7313,44.7095,44.7313,5333.8804
2006-03-09 14:10:00,61.56,61.57,61.54,61.57,3795.261052415632,44.7313,44.7385,44.7167,44.7385,3795.2611
2006-03-09 14:15:00,61.57,61.57,61.55,61.57,9026.566827366907,44.7385,44.7385,44.724,44.7385,9026.5668
2006-03-09 14:20:00,61.56,61.6,61.54,61.58,8205.969843060826,44.7313,44.7603,44.7167,44.7458,8205.9698
2006-03-09 14:25:00,61.58,61.63,61.56,61.56,6051.902759257359,44.7458,44.7821,44.7313,44.7313,6051.9028
2006-03-09 14:30:00,61.57,61.57,61.56,61.56,5436.455021027798,44.7385,44.7385,44.7313,44.7313,5436.455
2006-03-09 14:35:00,61.56,61.58,61.53,61.55,5641.604267104318,44.7313,44.7458,44.7095,44.724,5641.6043
2006-03-09 14:40:00,61.52,61.57,61.52,61.57,8821.417581290389,44.7022,44.7385,44.7022,44.7385,8821.4176
2006-03-09 14:45:00,61.57,61.59,61.53,61.53,9539.43994255821,44.7385,44.7531,44.7095,44.7095,9539.4399
2006-03-09 14:50:00,61.53,61.59,61.53,61.59,9642.014565596472,44.7095,44.7531,44.7095,44.7531,9642.0146
2006-03-09 14:55:00,61.59,61.6,61.59,61.59,6769.925120525182,44.7531,44.7603,44.7531,44.7531,6769.9251
2006-03-09 15:00:00,61.58,61.63,61.57,61.59,11898.656272438198,44.7458,44.7821,44.7385,44.7531,11898.6563
2006-03-09 15:05:00,61.58,61.59,61.55,61.59,9231.71607344343,44.7458,44.7531,44.724,44.7531,9231.7161
2006-03-09 15:10:00,61.59,61.6,61.49,61.5,5333.880397989537,44.7531,44.7603,44.6804,44.6877,5333.8804
2006-03-09 15:15:00,61.5,61.52,61.49,61.5,9129.14145040517,44.6877,44.7022,44.6804,44.6877,9129.1415
2006-03-09 15:20:00,61.51,61.51,61.42,61.46,16309.365063083393,44.6949,44.6949,44.6295,44.6586,16309.3651
2006-03-09 15:25:00,61.47,61.52,61.46,61.49,19181.45450815468,44.6659,44.7022,44.6586,44.6804,19181.4545
2006-03-09 15:30:00,61.48,61.49,61.46,61.46,14565.596471432968,44.6731,44.6804,44.6586,44.6586,14565.5965
2006-03-09 15:35:00,61.46,61.46,61.35,61.37,13437.275618012103,44.6586,44.6586,44.5787,44.5932,13437.2756
2006-03-09 15:40:00,61.37,61.38,61.33,61.33,16617.088932198174,44.5932,44.6005,44.5641,44.5641,16617.0889
2006-03-09 15:45:00,61.33,61.39,61.32,61.39,17335.111293465994,44.5641,44.6077,44.5569,44.6077,17335.1113
2006-03-09 15:50:00,61.39,61.4,61.35,61.35,12001.23089547646,44.6077,44.615,44.5787,44.5787,12001.2309
2006-03-09 15:55:00,61.35,61.36,61.3,61.31,17232.536670427737,44.5787,44.5859,44.5423,44.5496,17232.5367
2006-03-10 09:30:00,60.82,60.82,60.55,60.68,36003.69268642938,44.1936,44.1936,43.9974,44.0918,36003.6927
2006-03-10 09:35:00,60.68,60.86,60.68,60.82,10872.910042055595,44.0918,44.2226,44.0918,44.1936,10872.91
2006-03-10 09:40:00,60.77,60.83,60.64,60.74,14873.320340547749,44.1572,44.2008,44.0628,44.1354,14873.3203
2006-03-10 09:45:00,60.74,60.93,60.74,60.91,6154.47738229562,44.1354,44.2735,44.1354,44.259,6154.4774
2006-03-10 09:50:00,60.91,60.94,60.8,60.81,13950.148733203405,44.259,44.2808,44.179,44.1863,13950.1487
2006-03-10 09:55:00,60.81,60.91,60.71,60.81,11488.357780285158,44.1863,44.259,44.1136,44.1863,11488.3578
2006-03-10 10:00:00,60.85,60.88,60.81,60.84,2974.6640681095496,44.2154,44.2372,44.1863,44.2081,2974.6641
2006-03-10 10:05:00,60.81,60.86,60.78,60.83,52518.20699558929,44.1863,44.2226,44.1645,44.2008,52518.207
2006-03-10 10:10:00,60.84,60.86,60.81,60.83,14668.171094471229,44.2081,44.2226,44.1863,44.2008,14668.1711
2006-03-10 10:15:00,60.81,60.87,60.79,60.82,23694.737921838136,44.1863,44.2299,44.1718,44.1936,23694.7379
2006-03-10 10:20:00,60.81,60.81,60.74,60.77,5128.731151913016,44.1863,44.1863,44.1354,44.1572,5128.7312
2006-03-10 10:25:00,60.76,60.84,60.76,60.84,10667.760795979077,44.15,44.2081,44.15,44.2081,10667.7608
2006-03-10 10:30:00,60.87,60.87,60.81,60.84,12103.80551851472,44.2299,44.2299,44.1863,44.2081,12103.8055
2006-03-10 10:35:00,60.83,60.87,60.79,60.82,16309.365063083393,44.2008,44.2299,44.1718,44.1936,16309.3651
2006-03-10 10:40:00,60.82,60.86,60.78,60.78,14052.723356241666,44.1936,44.2226,44.1645,44.1645,14052.7234
2006-03-10 10:45:00,60.78,60.79,60.73,60.73,5539.029644066058,44.1645,44.1718,44.1282,44.1282,5539.0296
2006-03-10 10:50:00,60.74,60.81,60.7,60.81,3077.2386911478097,44.1354,44.1863,44.1064,44.1863,3077.2387
2006-03-10 10:55:00,60.84,60.86,60.82,60.86,87906.4519437891,44.2081,44.2226,44.1936,44.2226,87906.4519
2006-03-10 11:00:00,60.86,60.86,60.82,60.83,5949.328136219099,44.2226,44.2226,44.1936,44.2008,5949.3281
2006-03-10 11:05:00,60.85,60.88,60.84,60.86,5744.178890142579,44.2154,44.2372,44.2081,44.2226,5744.1789
2006-03-10 11:10:00,60.84,60.85,60.83,60.84,2359.216329879988,44.2081,44.2154,44.2008,44.2081,2359.2163
2006-03-10 11:15:00,60.82,60.86,60.81,60.84,3384.962560262591,44.1936,44.2226,44.1863,44.2081,3384.9626
2006-03-10 11:20:00,60.83,60.86,60.79,60.83,5436.455021027798,44.2008,44.2226,44.1718,44.2008,5436.455
2006-03-10 11:25:00,60.84,60.96,60.84,60.96,5333.880397989537,44.2081,44.2953,44.2081,44.2953,5333.8804
2006-03-10 11:30:00,60.93,61.04,60.92,61.04,15693.91732485383,44.2735,44.3534,44.2662,44.3534,15693.9173
2006-03-10 11:35:00,61.04,61.12,61.04,61.12,3487.537183300851,44.3534,44.4116,44.3534,44.4116,3487.5372
2006-03-10 11:40:00,61.13,61.2,61.13,61.18,10872.910042055595,44.4188,44.4697,44.4188,44.4551,10872.91
2006-03-10 11:45:00,61.18,61.22,61.16,61.2,44312.23715252846,44.4551,44.4842,44.4406,44.4697,44312.2372
2006-03-10 11:50:00,61.2,61.24,61.2,61.22,2872.089445071289,44.4697,44.4987,44.4697,44.4842,2872.0894
2006-03-10 11:55:00,61.23,61.3,61.22,61.3,5128.731151913016,44.4915,44.5423,44.4842,44.5423,5128.7312
2006-03-10 12:00:00,61.3,61.4,61.3,61.39,7693.096727869524,44.5423,44.615,44.5423,44.6077,7693.0967
2006-03-10 12:05:00,61.38,61.41,61.32,61.38,18668.58139296338,44.6005,44.6223,44.5569,44.6005,18668.5814
2006-03-10 12:10:00,61.35,61.37,61.27,61.27,10565.186172940814,44.5787,44.5932,44.5205,44.5205,10565.1862
2006-03-10 12:15:00,61.25,61.31,61.24,61.31,31080.11078059288,44.506,44.5496,44.4987,44.5496,31080.1108
2006-03-10 12:20:00,61.31,61.37,61.31,61.36,7487.947481793004,44.5496,44.5932,44.5496,44.5859,7487.9475
2006-03-10 12:25:00,61.37,61.39,61.33,61.35,5949.328136219099,44.5932,44.6077,44.5641,44.5787,5949.3281
2006-03-10 12:30:00,61.37,61.41,61.37,61.41,2461.790952918248,44.5932,44.6223,44.5932,44.6223,2461.791
2006-03-10 12:35:00,61.41,61.46,61.41,61.43,5231.305774951277,44.6223,44.6586,44.6223,44.6368,5231.3058
2006-03-10 12:40:00,61.43,61.56,61.43,61.56,13642.424864088624,44.6368,44.7313,44.6368,44.7313,13642.4249
2006-03-10 12:45:00,61.56,61.56,61.54,61.56,17847.984408657296,44.7313,44.7313,44.7167,44.7313,17847.9844
2006-03-10 12:50:00,61.56,61.57,61.55,61.56,6872.499743563442,44.7313,44.7385,44.724,44.7313,6872.4997
2006-03-10 12:55:00,61.56,61.56,61.54,61.56,9539.43994255821,44.7313,44.7313,44.7167,44.7313,9539.4399
2006-03-10 13:00:00,61.56,61.56,61.53,61.56,64109.1393989127,44.7313,44.7313,44.7095,44.7313,64109.1394
2006-03-10 13:05:00,61.56,61.56,61.55,61.56,1641.1939686121652,44.7313,44.7313,44.724,44.7313,1641.194
2006-03-10 13:10:00,61.55,61.59,61.53,61.54,16411.939686121652,44.724,44.7531,44.7095,44.7167,16411.9397
2006-03-10 13:15:00,61.54,61.58,61.51,61.56,3487.537183300851,44.7167,44.7458,44.6949,44.7313,3487.5372
2006-03-10 13:20:00,61.58,61.61,61.58,61.6,6667.350497486921,44.7458,44.7676,44.7458,44.7603,6667.3505
2006-03-10 13:25:00,61.6,61.68,61.6,61.66,3795.261052415632,44.7603,44.8185,44.7603,44.8039,3795.2611
2006-03-10 13:30:00,61.66,61.66,61.53,61.56,3487.537183300851,44.8039,44.8039,44.7095,44.7313,3487.5372
2006-03-10 13:35:00,61.56,61.57,61.52,61.56,36926.86429377372,44.7313,44.7385,44.7022,44.7313,36926.8643
2006-03-10 13:40:00,61.56,61.56,61.5,61.5,4308.134167606934,44.7313,44.7313,44.6877,44.6877,4308.1342
2006-03-10 13:45:00,61.49,61.55,61.47,61.54,11180.633911170376,44.6804,44.724,44.6659,44.7167,11180.6339
2006-03-10 13:50:00,61.54,61.55,61.49,61.52,4308.134167606934,44.7167,44.724,44.6804,44.7022,4308.1342
2006-03-10 13:55:00,61.51,61.55,61.5,61.53,5949.328136219099,44.6949,44.724,44.6877,44.7095,5949.3281
2006-03-10 14:00:00,61.53,61.54,61.51,61.52,5231.305774951277,44.7095,44.7167,44.6949,44.7022,5231.3058
2006-03-10 14:05:00,61.52,61.58,61.52,61.58,4821.007282798236,44.7022,44.7458,44.7022,44.7458,4821.0073
2006-03-10 14:10:00,61.58,61.58,61.56,61.58,3077.2386911478097,44.7458,44.7458,44.7313,44.7458,3077.2387
2006-03-10 14:15:00,61.56,61.59,61.56,61.58,11385.783157246897,44.7313,44.7531,44.7313,44.7458,11385.7832
2006-03-10 14:20:00,61.58,61.58,61.55,61.55,7077.648989639963,44.7458,44.7458,44.724,44.724,7077.649
2006-03-10 14:25:00,61.56,61.59,61.49,61.49,4718.432659759975,44.7313,44.7531,44.6804,44.6804,4718.4327
2006-03-10 14:30:00,61.49,61.5,61.47,61.49,5333.880397989537,44.6804,44.6877,44.6659,44.6804,5333.8804
2006-03-10 14:35:00,61.49,61.51,61.47,61.47,3384.962560262591,44.6804,44.6949,44.6659,44.6659,3384.9626
2006-03-10 14:40:00,61.48,61.51,61.37,61.41,9847.163811672992,44.6731,44.6949,44.5932,44.6223,9847.1638
2006-03-10 14:45:00,61.42,61.43,61.28,61.28,6257.0520053338805,44.6295,44.6368,44.5278,44.5278,6257.052
2006-03-10 14:50:00,61.28,61.33,61.27,61.33,4821.007282798236,44.5278,44.5641,44.5205,44.5641,4821.0073
2006-03-10 14:55:00,61.31,61.34,61.24,61.24,5641.604267104318,44.5496,44.5714,44.4987,44.4987,5641.6043
2006-03-10 15:00:00,61.24,61.33,61.2,61.28,7282.798235716484,44.4987,44.5641,44.4697,44.5278,7282.7982
2006-03-10 15:05:00,61.27,61.27,61.14,61.24,7487.947481793004,44.5205,44.5205,44.4261,44.4987,7487.9475
2006-03-10 15:10:00,61.22,61.22,61.17,61.2,5333.880397989537,44.4842,44.4842,44.4479,44.4697,5333.8804
2006-03-10 15:15:00,61.18,61.31,61.17,61.31,6564.775874448661,44.4551,44.5496,44.4479,44.5496,6564.7759
2006-03-10 15:20:00,61.31,61.38,61.29,61.38,3487.537183300851,44.5496,44.6005,44.5351,44.6005,3487.5372
2006-03-10 15:25:00,61.34,61.38,61.34,61.38,2154.067083803467,44.5714,44.6005,44.5714,44.6005,2154.0671
2006-03-10 15:30:00,61.38,61.48,61.38,61.42,22156.11857626423,44.6005,44.6731,44.6005,44.6295,22156.1186
2006-03-10 15:35:00,61.42,61.43,61.37,61.37,16206.790440045132,44.6295,44.6368,44.5932,44.5932,16206.7904
2006-03-10 15:40:00,61.37,61.41,61.19,61.2,15796.491947892093,44.5932,44.6223,44.4624,44.4697,15796.4919
2006-03-10 15:45:00,61.2,61.21,61.16,61.17,12616.67863370602,44.4697,44.4769,44.4406,44.4479,12616.6786
2006-03-10 15:50:00,61.17,61.21,61.12,61.21,21950.969330187712,44.4479,44.4769,44.4116,44.4769,21950.9693
2006-03-10 15:55:00,61.2,61.28,61.2,61.26,17232.536670427737,44.4697,44.5278,44.4697,44.5133,17232.5367
2006-03-13 09:30:00,61.27,61.51,61.21,61.34,19489.17837726946,44.5205,44.6949,44.4769,44.5714,19489.1784
2006-03-13 09:35:00,61.48,61.72,61.48,61.7,12001.23089547646,44.6731,44.8475,44.6731,44.833,12001.2309
2006-03-13 09:40:00,61.68,61.68,61.52,61.54,10257.462303826032,44.8185,44.8185,44.7022,44.7167,10257.4623
2006-03-13 09:45:00,61.55,61.7,61.43,61.5,30874.96153451636,44.724,44.833,44.6368,44.6877,30874.9615
2006-03-13 09:50:00,61.56,61.56,61.47,61.55,7385.372858754744,44.7313,44.7313,44.6659,44.724,7385.3729
2006-03-13 09:55:00,61.54,61.57,61.52,61.57,6154.47738229562,44.7167,44.7385,44.7022,44.7385,6154.4774
2006-03-13 10:00:00,61.57,61.63,61.57,61.61,19796.902246384245,44.7385,44.7821,44.7385,44.7676,19796.9022
2006-03-13 10:05:00,61.61,61.69,61.6,61.69,5128.731151913016,44.7676,44.8257,44.7603,44.8257,5128.7312
2006-03-13 10:10:00,61.75,61.76,61.71,61.76,3692.686429377372,44.8693,44.8766,44.8403,44.8766,3692.6864
2006-03-13 10:15:00,61.79,61.8,61.75,61.76,4410.708790645194,44.8984,44.9057,44.8693,44.8766,4410.7088
2006-03-13 10:20:00,61.75,61.75,61.65,61.67,4205.559544568673,44.8693,44.8693,44.7967,44.8112,4205.5595
2006-03-13 10:25:00,61.66,61.7,61.59,61.59,7590.522104831264,44.8039,44.833,44.7531,44.7531,7590.5221
2006-03-13 10:30:00,61.59,61.64,61.59,61.63,3077.2386911478097,44.7531,44.7894,44.7531,44.7821,3077.2387
2006-03-13 10:35:00,61.62,61.66,61.62,61.66,4615.858036721715,44.7749,44.8039,44.7749,44.8039,4615.858
2006-03-13 10:40:00,61.67,61.67,61.63,61.66,2872.089445071289,44.8112,44.8112,44.7821,44.8039,2872.0894
2006-03-13 10:45:00,61.64,61.71,61.64,61.7,2872.089445071289,44.7894,44.8403,44.7894,44.833,2872.0894
2006-03-13 10:50:00,61.71,61.76,61.6,61.63,16104.215817006872,44.8403,44.8766,44.7603,44.7821,16104.2158
2006-03-13 10:55:00,61.63,61.65,61.62,61.63,2461.790952918248,44.7821,44.7967,44.7749,44.7821,2461.791
2006-03-13 11:00:00,61.64,61.67,61.64,61.65,4102.984921530413,44.7894,44.8112,44.7894,44.7967,4102.9849
2006-03-13 11:05:00,61.64,61.64,61.58,61.64,8821.417581290389,44.7894,44.7894,44.7458,44.7894,8821.4176
2006-03-13 11:10:00,61.63,61.65,61.6,61.63,2154.067083803467,44.7821,44.7967,44.7603,44.7821,2154.0671
2006-03-13 11:15:00,61.64,61.65,61.64,61.65,3590.111806339112,44.7894,44.7967,44.7894,44.7967,3590.1118
2006-03-13 11:20:00,61.65,61.66,61.61,61.62,6872.499743563442,44.7967,44.8039,44.7676,44.7749,6872.4997
2006-03-13 11:25:00,61.62,61.62,61.55,61.58,4205.559544568673,44.7749,44.7749,44.724,44.7458,4205.5595
2006-03-13 11:30:00,61.59,61.71,61.59,61.71,3897.8356754538927,44.7531,44.8403,44.7531,44.8403,3897.8357
2006-03-13 11:35:00,61.71,61.8,61.71,61.75,6872.499743563442,44.8403,44.9057,44.8403,44.8693,6872.4997
2006-03-13 11:40:00,61.73,61.76,61.73,61.75,1230.895476459124,44.8548,44.8766,44.8548,44.8693,1230.8955
2006-03-13 11:45:00,61.74,61.8,61.73,61.79,4000.410298492153,44.8621,44.9057,44.8548,44.8984,4000.4103
2006-03-13 11:50:00,61.79,61.83,61.78,61.81,5436.455021027798,44.8984,44.9275,44.8911,44.9129,5436.455
2006-03-13 11:55:00,61.79,61.79,61.71,61.74,2769.514822033029,44.8984,44.8984,44.8403,44.8621,2769.5148
2006-03-13 12:00:00,61.76,61.78,61.71,61.71,3590.111806339112,44.8766,44.8911,44.8403,44.8403,3590.1118
2006-03-13 12:05:00,61.71,61.72,61.7,61.7,1641.1939686121652,44.8403,44.8475,44.833,44.833,1641.194
2006-03-13 12:10:00,61.72,61.77,61.71,61.76,2872.089445071289,44.8475,44.8839,44.8403,44.8766,2872.0894
2006-03-13 12:15:00,61.76,61.79,61.76,61.79,1436.0447225356447,44.8766,44.8984,44.8766,44.8984,1436.0447
2006-03-13 12:20:00,61.77,61.79,61.76,61.76,2461.790952918248,44.8839,44.8984,44.8766,44.8766,2461.791
2006-03-13 12:25:00,61.77,61.78,61.75,61.75,2769.514822033029,44.8839,44.8911,44.8693,44.8693,2769.5148
2006-03-13 12:30:00,61.74,61.77,61.73,61.74,5744.178890142579,44.8621,44.8839,44.8548,44.8621,5744.1789
2006-03-13 12:35:00,61.74,61.79,61.74,61.77,6154.47738229562,44.8621,44.8984,44.8621,44.8839,6154.4774
2006-03-13 12:40:00,61.79,61.79,61.76,61.77,2461.790952918248,44.8984,44.8984,44.8766,44.8839,2461.791
2006-03-13 12:45:00,61.76,61.85,61.76,61.81,5026.156528874756,44.8766,44.942,44.8766,44.9129,5026.1565
2006-03-13 12:50:00,61.82,61.82,61.78,61.82,4308.134167606934,44.9202,44.9202,44.8911,44.9202,4308.1342
2006-03-13 12:55:00,61.82,61.89,61.82,61.89,4102.984921530413,44.9202,44.9711,44.9202,44.9711,4102.9849
2006-03-13 13:00:00,61.87,61.87,61.83,61.84,2872.089445071289,44.9565,44.9565,44.9275,44.9347,2872.0894
2006-03-13 13:05:00,61.84,61.84,61.8,61.8,5949.328136219099,44.9347,44.9347,44.9057,44.9057,5949.3281
2006-03-13 13:10:00,61.82,61.94,61.82,61.92,24002.46179095292,44.9202,45.0074,44.9202,44.9929,24002.4618
2006-03-13 13:15:00,61.89,61.9,61.87,61.87,24105.036413991176,44.9711,44.9783,44.9565,44.9565,24105.0364
2006-03-13 13:20:00,61.86,61.86,61.79,61.86,12411.5293876295,44.9493,44.9493,44.8984,44.9493,12411.5294
2006-03-13 13:25:00,61.85,61.92,61.84,61.9,17335.111293465994,44.942,44.9929,44.9347,44.9783,17335.1113
2006-03-13 13:30:00,61.9,61.94,61.9,61.92,5949.328136219099,44.9783,45.0074,44.9783,44.9929,5949.3281
2006-03-13 13:35:00,61.91,61.92,61.88,61.89,17027.387424351215,44.9856,44.9929,44.9638,44.9711,17027.3874
2006-03-13 13:40:00,61.88,61.91,61.86,61.87,6769.925120525182,44.9638,44.9856,44.9493,44.9565,6769.9251
2006-03-13 13:45:00,61.87,61.88,61.85,61.85,5641.604267104318,44.9565,44.9638,44.942,44.942,5641.6043
2006-03-13 13:50:00,61.85,61.88,61.83,61.87,4923.581905836496,44.942,44.9638,44.9275,44.9565,4923.5819
2006-03-13 13:55:00,61.86,61.88,61.83,61.86,7282.798235716484,44.9493,44.9638,44.9275,44.9493,7282.7982
2006-03-13 14:00:00,61.88,61.93,61.85,61.89,9231.71607344343,44.9638,45.0001,44.942,44.9711,9231.7161
2006-03-13 14:05:00,61.89,61.91,61.86,61.89,4205.559544568673,44.9711,44.9856,44.9493,44.9711,4205.5595
2006-03-13 14:10:00,61.88,61.91,61.87,61.89,4102.984921530413,44.9638,44.9856,44.9565,44.9711,4102.9849
2006-03-13 14:15:00,61.89,61.89,61.84,61.85,7795.671350907785,44.9711,44.9711,44.9347,44.942,7795.6714
2006-03-13 14:20:00,61.85,61.85,61.83,61.83,8718.842958252128,44.942,44.942,44.9275,44.9275,8718.843
2006-03-13 14:25:00,61.84,61.9,61.84,61.9,7385.372858754744,44.9347,44.9783,44.9347,44.9783,7385.3729
2006-03-13 14:30:00,61.91,61.92,61.9,61.92,6872.499743563442,44.9856,44.9929,44.9783,44.9929,6872.4997
2006-03-13 14:35:00,61.91,61.99,61.91,61.95,7180.223612678223,44.9856,45.0437,44.9856,45.0147,7180.2236
2006-03-13 14:40:00,61.95,61.98,61.94,61.95,10154.887680787771,45.0147,45.0365,45.0074,45.0147,10154.8877
2006-03-13 14:45:00,61.95,61.97,61.93,61.94,13847.574110165144,45.0147,45.0292,45.0001,45.0074,13847.5741
2006-03-13 14:50:00,61.92,61.95,61.92,61.95,12411.5293876295,44.9929,45.0147,44.9929,45.0147,12411.5294
2006-03-13 14:55:00,61.95,61.95,61.93,61.95,10052.313057749512,45.0147,45.0147,45.0001,45.0147,10052.3131
2006-03-13 15:00:00,61.94,61.98,61.94,61.98,17950.559031695557,45.0074,45.0365,45.0074,45.0365,17950.559
2006-03-13 15:05:00,61.98,62.05,61.97,62.03,30362.088419325057,45.0365,45.0873,45.0292,45.0728,30362.0884
2006-03-13 15:10:00,62.03,62.14,62.02,62.08,10154.887680787771,45.0728,45.1527,45.0655,45.1091,10154.8877
2006-03-13 15:15:00,62.07,62.07,62.02,62.03,4102.984921530413,45.1018,45.1018,45.0655,45.0728,4102.9849
2006-03-13 15:20:00,62.04,62.04,62.0,62.01,21540.670838034668,45.08,45.08,45.051,45.0583,21540.6708
2006-03-13 15:25:00,62.0,62.11,62.0,62.07,49646.117550518,45.051,45.1309,45.051,45.1018,49646.1176
2006-03-13 15:30:00,62.07,62.07,62.0,62.01,8411.119089137346,45.1018,45.1018,45.051,45.0583,8411.1191
2006-03-13 15:35:00,62.01,62.02,61.95,61.95,11180.633911170376,45.0583,45.0655,45.0147,45.0147,11180.6339
2006-03-13 15:40:00,61.95,61.99,61.95,61.98,24617.90952918248,45.0147,45.0437,45.0147,45.0365,24617.9095
2006-03-13 15:45:00,61.98,61.98,61.95,61.95,4205.559544568673,45.0365,45.0365,45.0147,45.0147,4205.5595
2006-03-13 15:50:00,61.95,61.97,61.95,61.96,23181.86480664684,45.0147,45.0292,45.0147,45.0219,23181.8648
2006-03-13 15:55:00,61.95,61.96,61.95,61.96,17745.40978561904,45.0147,45.0219,45.0147,45.0219,17745.4098
2006-03-14 09:30:00,61.96,61.96,61.8,61.93,10975.484665093856,45.0219,45.0219,44.9057,45.0001,10975.4847
2006-03-14 09:35:00,61.93,62.02,61.93,62.02,9436.86531951995,45.0001,45.0655,45.0001,45.0655,9436.8653
2006-03-14 09:40:00,62.03,62.14,61.95,62.1,10462.611549902556,45.0728,45.1527,45.0147,45.1236,10462.6115
2006-03-14 09:45:00,62.16,62.18,62.12,62.17,9231.71607344343,45.1672,45.1818,45.1382,45.1745,9231.7161
2006-03-14 09:50:00,62.21,62.55,62.2,62.46,9026.566827366907,45.2036,45.4506,45.1963,45.3852,9026.5668
2006-03-14 09:55:00,62.46,62.47,62.38,62.4,6564.775874448661,45.3852,45.3925,45.3271,45.3416,6564.7759
2006-03-14 10:00:00,62.4,62.42,62.37,62.42,9129.14145040517,45.3416,45.3562,45.3198,45.3562,9129.1415
2006-03-14 10:05:00,62.4,62.44,62.38,62.43,10667.760795979077,45.3416,45.3707,45.3271,45.3634,10667.7608
2006-03-14 10:10:00,62.44,62.55,62.44,62.54,7590.522104831264,45.3707,45.4506,45.3707,45.4434,7590.5221
2006-03-14 10:15:00,62.53,62.54,62.49,62.51,17950.559031695557,45.4361,45.4434,45.407,45.4216,17950.559
2006-03-14 10:20:00,62.52,62.57,62.49,62.49,12411.5293876295,45.4288,45.4652,45.407,45.407,12411.5294
2006-03-14 10:25:00,62.48,62.5,62.38,62.39,8923.992204328648,45.3998,45.4143,45.3271,45.3344,8923.9922
2006-03-14 10:30:00,62.4,62.45,62.36,62.36,5231.305774951277,45.3416,45.378,45.3126,45.3126,5231.3058
2006-03-14 10:35:00,62.36,62.4,62.33,62.35,7385.372858754744,45.3126,45.3416,45.2908,45.3053,7385.3729
2006-03-14 10:40:00,62.33,62.33,62.26,62.28,3487.537183300851,45.2908,45.2908,45.2399,45.2544,3487.5372
2006-03-14 10:45:00,62.26,62.3,62.26,62.29,5333.880397989537,45.2399,45.269,45.2399,45.2617,5333.8804
2006-03-14 10:50:00,62.28,62.29,62.21,62.22,3590.111806339112,45.2544,45.2617,45.2036,45.2108,3590.1118
2006-03-14 10:55:00,62.16,62.17,62.16,62.17,3384.962560262591,45.1672,45.1745,45.1672,45.1745,3384.9626
2006-03-14 11:00:00,62.17,62.2,62.14,62.15,6257.0520053338805,45.1745,45.1963,45.1527,45.16,6257.052
2006-03-14 11:05:00,62.16,62.19,62.14,62.15,9539.43994255821,45.1672,45.189,45.1527,45.16,9539.4399
2006-03-14 11:10:00,62.15,62.23,62.1,62.22,5949.328136219099,45.16,45.2181,45.1236,45.2108,5949.3281
2006-03-14 11:15:00,62.23,62.29,62.23,62.26,13129.551748897322,45.2181,45.2617,45.2181,45.2399,13129.5517
2006-03-14 11:20:00,62.26,62.28,62.24,62.28,10052.313057749512,45.2399,45.2544,45.2254,45.2544,10052.3131
2006-03-14 11:25:00,62.29,62.29,62.22,62.25,7282.798235716484,45.2617,45.2617,45.2108,45.2326,7282.7982
2006-03-14 11:30:00,62.27,62.3,62.27,62.3,7282.798235716484,45.2472,45.269,45.2472,45.269,7282.7982
2006-03-14 11:35:00,62.29,62.33,62.24,62.26,8000.820596984306,45.2617,45.2908,45.2254,45.2399,8000.8206
2006-03-14 11:40:00,62.27,62.27,62.16,62.19,14463.021848394706,45.2472,45.2472,45.1672,45.189,14463.0218
2006-03-14 11:45:00,62.18,62.18,62.09,62.09,7795.671350907785,45.1818,45.1818,45.1164,45.1164,7795.6714
2006-03-14 11:50:00,62.09,62.13,62.08,62.13,5231.305774951277,45.1164,45.1454,45.1091,45.1454,5231.3058
2006-03-14 11:55:00,62.13,62.19,62.13,62.19,5436.455021027798,45.1454,45.189,45.1454,45.189,5436.455
2006-03-14 12:00:00,62.2,62.24,62.17,62.21,6564.775874448661,45.1963,45.2254,45.1745,45.2036,6564.7759
2006-03-14 12:05:00,62.24,62.28,62.23,62.24,24720.48415222074,45.2254,45.2544,45.2181,45.2254,24720.4842
2006-03-14 12:10:00,62.24,62.24,62.16,62.18,6667.350497486921,45.2254,45.2254,45.1672,45.1818,6667.3505
2006-03-14 12:15:00,62.19,62.21,62.16,62.16,3077.2386911478097,45.189,45.2036,45.1672,45.1672,3077.2387
2006-03-14 12:20:00,62.16,62.17,62.1,62.12,5744.178890142579,45.1672,45.1745,45.1236,45.1382,5744.1789
2006-03-14 12:25:00,62.12,62.17,62.07,62.14,25746.230382603346,45.1382,45.1745,45.1018,45.1527,25746.2304
2006-03-14 12:30:00,62.13,62.15,62.07,62.07,6872.499743563442,45.1454,45.16,45.1018,45.1018,6872.4997
2006-03-14 12:35:00,62.07,62.09,62.06,62.07,6257.0520053338805,45.1018,45.1164,45.0946,45.1018,6257.052
2006-03-14 12:40:00,62.06,62.14,62.06,62.13,5231.305774951277,45.0946,45.1527,45.0946,45.1454,5231.3058
2006-03-14 12:45:00,62.11,62.17,62.11,62.13,3384.962560262591,45.1309,45.1745,45.1309,45.1454,3384.9626
2006-03-14 12:50:00,62.12,62.12,62.08,62.09,6257.0520053338805,45.1382,45.1382,45.1091,45.1164,6257.052
2006-03-14 12:55:00,62.11,62.11,62.08,62.09,5641.604267104318,45.1309,45.1309,45.1091,45.1164,5641.6043
2006-03-14 13:00:00,62.1,62.11,62.06,62.08,5539.029644066058,45.1236,45.1309,45.0946,45.1091,5539.0296
2006-03-14 13:05:00,62.07,62.12,62.07,62.12,8923.992204328648,45.1018,45.1382,45.1018,45.1382,8923.9922
2006-03-14 13:10:00,62.11,62.18,62.09,62.18,7385.372858754744,45.1309,45.1818,45.1164,45.1818,7385.3729
2006-03-14 13:15:00,62.18,62.21,62.17,62.17,7898.245973946045,45.1818,45.2036,45.1745,45.1745,7898.246
2006-03-14 13:20:00,62.17,62.24,62.17,62.19,5231.305774951277,45.1745,45.2254,45.1745,45.189,5231.3058
2006-03-14 13:25:00,62.19,62.28,62.18,62.27,4923.581905836496,45.189,45.2544,45.1818,45.2472,4923.5819
2006-03-14 13:30:00,62.26,62.28,62.24,62.28,6257.0520053338805,45.2399,45.2544,45.2254,45.2544,6257.052
2006-03-14 13:35:00,62.28,62.29,62.24,62.26,4821.007282798236,45.2544,45.2617,45.2254,45.2399,4821.0073
2006-03-14 13:40:00,62.25,62.25,62.21,62.21,5539.029644066058,45.2326,45.2326,45.2036,45.2036,5539.0296
2006-03-14 13:45:00,62.21,62.23,62.18,62.21,6769.925120525182,45.2036,45.2181,45.1818,45.2036,6769.9251
2006-03-14 13:50:00,62.23,62.25,62.21,62.22,2461.790952918248,45.2181,45.2326,45.2036,45.2108,2461.791
2006-03-14 13:55:00,62.21,62.21,62.16,62.17,3077.2386911478097,45.2036,45.2036,45.1672,45.1745,3077.2387
2006-03-14 14:00:00,62.17,62.17,62.12,62.15,4615.858036721715,45.1745,45.1745,45.1382,45.16,4615.858
2006-03-14 14:05:00,62.15,62.2,62.15,62.2,5641.604267104318,45.16,45.1963,45.16,45.1963,5641.6043
2006-03-14 14:10:00,62.2,62.24,62.2,62.24,5026.156528874756,45.1963,45.2254,45.1963,45.2254,5026.1565
2006-03-14 14:15:00,62.24,62.34,62.24,62.34,25951.379628679864,45.2254,45.298,45.2254,45.298,25951.3796
2006-03-14 14:20:00,62.35,62.43,62.32,62.43,8205.969843060826,45.3053,45.3634,45.2835,45.3634,8205.9698
2006-03-14 14:25:00,62.44,62.5,62.42,62.44,8616.268335213868,45.3707,45.4143,45.3562,45.3707,8616.2683
2006-03-14 14:30:00,62.44,62.45,62.39,62.4,8000.820596984306,45.3707,45.378,45.3344,45.3416,8000.8206
2006-03-14 14:35:00,62.4,62.43,62.39,62.4,7795.671350907785,45.3416,45.3634,45.3344,45.3416,7795.6714
2006-03-14 14:40:00,62.4,62.46,62.4,62.44,3590.111806339112,45.3416,45.3852,45.3416,45.3707,3590.1118
2006-03-14 14:45:00,62.45,62.45,62.39,62.39,5949.328136219099,45.378,45.378,45.3344,45.3344,5949.3281
2006-03-14 14:50:00,62.39,62.47,62.37,62.47,11283.208534208636,45.3344,45.3925,45.3198,45.3925,11283.2085
2006-03-14 14:55:00,62.46,62.49,62.41,62.48,5744.178890142579,45.3852,45.407,45.3489,45.3998,5744.1789
2006-03-14 15:00:00,62.49,62.53,62.47,62.48,11385.783157246897,45.407,45.4361,45.3925,45.3998,11385.7832
2006-03-14 15:05:00,62.49,62.55,62.49,62.52,8616.268335213868,45.407,45.4506,45.407,45.4288,8616.2683
2006-03-14 15:10:00,62.51,62.54,62.47,62.54,7487.947481793004,45.4216,45.4434,45.3925,45.4434,7487.9475
2006-03-14 15:15:00,62.54,62.57,62.5,62.51,11898.656272438198,45.4434,45.4652,45.4143,45.4216,11898.6563
2006-03-14 15:20:00,62.51,62.53,62.49,62.5,10565.186172940814,45.4216,45.4361,45.407,45.4143,10565.1862
2006-03-14 15:25:00,62.5,62.52,62.5,62.52,4615.858036721715,45.4143,45.4288,45.4143,45.4288,4615.858
2006-03-14 15:30:00,62.52,62.54,62.49,62.51,12821.82787978254,45.4288,45.4434,45.407,45.4216,12821.8279
2006-03-14 15:35:00,62.51,62.58,62.51,62.54,18053.13365473381,45.4216,45.4724,45.4216,45.4434,18053.1337
2006-03-14 15:40:00,62.55,62.64,62.54,62.64,20207.200738537285,45.4506,45.516,45.4434,45.516,20207.2007
2006-03-14 15:45:00,62.64,62.66,62.58,62.58,41645.296953533696,45.516,45.5306,45.4724,45.4724,41645.297
2006-03-14 15:50:00,62.59,62.6,62.55,62.56,24412.76028310596,45.4797,45.487,45.4506,45.4579,24412.7603
2006-03-14 15:55:00,62.55,62.61,62.54,62.55,25848.805005641603,45.4506,45.4942,45.4434,45.4506,25848.805
2006-03-15 09:30:00,62.39,62.63,62.39,62.62,11898.656272438198,45.3344,45.5088,45.3344,45.5015,11898.6563
2006-03-15 09:35:00,62.46,62.54,62.33,62.41,1948.9178377269463,45.3852,45.4434,45.2908,45.3489,1948.9178
2006-03-15 09:40:00,62.34,62.35,62.25,62.26,5539.029644066058,45.298,45.3053,45.2326,45.2399,5539.0296
2006-03-15 09:45:00,62.27,62.39,62.2,62.39,6667.350497486921,45.2472,45.3344,45.1963,45.3344,6667.3505
2006-03-15 09:50:00,62.38,62.42,62.27,62.27,6051.902759257359,45.3271,45.3562,45.2472,45.2472,6051.9028
2006-03-15 09:55:00,62.28,62.41,62.19,62.41,5641.604267104318,45.2544,45.3489,45.189,45.3489,5641.6043
2006-03-15 10:00:00,62.37,62.43,62.34,62.41,5539.029644066058,45.3198,45.3634,45.298,45.3489,5539.0296
2006-03-15 10:05:00,62.45,62.45,62.38,62.45,6051.902759257359,45.378,45.378,45.3271,45.378,6051.9028
2006-03-15 10:10:00,62.49,62.49,62.42,62.42,2051.4924607652065,45.407,45.407,45.3562,45.3562,2051.4925
2006-03-15 10:15:00,62.39,62.44,62.38,62.44,5128.731151913016,45.3344,45.3707,45.3271,45.3707,5128.7312
2006-03-15 10:20:00,62.39,62.39,62.34,62.34,5128.731151913016,45.3344,45.3344,45.298,45.298,5128.7312
2006-03-15 10:25:00,62.34,62.34,62.26,62.31,4718.432659759975,45.298,45.298,45.2399,45.2762,4718.4327
2006-03-15 10:30:00,62.31,62.36,62.29,62.3,7693.096727869524,45.2762,45.3126,45.2617,45.269,7693.0967
2006-03-15 10:35:00,62.3,62.37,62.3,62.31,5231.305774951277,45.269,45.3198,45.269,45.2762,5231.3058
2006-03-15 10:40:00,62.32,62.36,62.28,62.34,9334.29069648169,45.2835,45.3126,45.2544,45.298,9334.2907
2006-03-15 10:45:00,62.33,62.34,62.28,62.34,5128.731151913016,45.2908,45.298,45.2544,45.298,5128.7312
2006-03-15 10:50:00,62.34,62.34,62.25,62.26,7180.223612678223,45.298,45.298,45.2326,45.2399,7180.2236
2006-03-15 10:55:00,62.26,62.3,62.23,62.23,5128.731151913016,45.2399,45.269,45.2181,45.2181,5128.7312
2006-03-15 11:00:00,62.24,62.3,62.23,62.26,8205.969843060826,45.2254,45.269,45.2181,45.2399,8205.9698
2006-03-15 11:05:00,62.26,62.27,62.19,62.2,3590.111806339112,45.2399,45.2472,45.189,45.1963,3590.1118
2006-03-15 11:10:00,62.21,62.26,62.19,62.26,5231.305774951277,45.2036,45.2399,45.189,45.2399,5231.3058
2006-03-15 11:15:00,62.23,62.26,62.2,62.25,8718.842958252128,45.2181,45.2399,45.1963,45.2326,8718.843
2006-03-15 11:20:00,62.24,62.25,62.23,62.23,8000.820596984306,45.2254,45.2326,45.2181,45.2181,8000.8206
2006-03-15 11:25:00,62.23,62.27,62.22,62.23,3795.261052415632,45.2181,45.2472,45.2108,45.2181,3795.2611
2006-03-15 11:30:00,62.22,62.24,62.19,62.21,8103.395220022566,45.2108,45.2254,45.189,45.2036,8103.3952
2006-03-15 11:35:00,62.25,62.26,62.2,62.2,5231.305774951277,45.2326,45.2399,45.1963,45.1963,5231.3058
2006-03-15 11:40:00,62.2,62.22,62.16,62.17,8513.693712175607,45.1963,45.2108,45.1672,45.1745,8513.6937
2006-03-15 11:45:00,62.16,62.16,62.1,62.13,4821.007282798236,45.1672,45.1672,45.1236,45.1454,4821.0073
2006-03-15 11:50:00,62.13,62.25,62.13,62.25,4513.283413683455,45.1454,45.2326,45.1454,45.2326,4513.2834
2006-03-15 11:55:00,62.23,62.34,62.23,62.27,9436.86531951995,45.2181,45.298,45.2181,45.2472,9436.8653
2006-03-15 12:00:00,62.26,62.27,62.21,62.27,14463.021848394706,45.2399,45.2472,45.2036,45.2472,14463.0218
2006-03-15 12:05:00,62.26,62.26,62.22,62.23,3487.537183300851,45.2399,45.2399,45.2108,45.2181,3487.5372
2006-03-15 12:10:00,62.24,62.26,62.22,62.26,2769.514822033029,45.2254,45.2399,45.2108,45.2399,2769.5148
2006-03-15 12:15:00,62.27,62.34,62.27,62.34,11078.059288132115,45.2472,45.298,45.2472,45.298,11078.0593
2006-03-15 12:20:00,62.33,62.33,62.27,62.31,9231.71607344343,45.2908,45.2908,45.2472,45.2762,9231.7161
2006-03-15 12:25:00,62.29,62.32,62.23,62.3,14975.894963586008,45.2617,45.2835,45.2181,45.269,14975.895
2006-03-15 12:30:00,62.26,62.28,62.25,62.28,3795.261052415632,45.2399,45.2544,45.2326,45.2544,3795.2611
2006-03-15 12:35:00,62.26,62.26,62.22,62.22,2872.089445071289,45.2399,45.2399,45.2108,45.2108,2872.0894
2006-03-15 12:40:00,62.23,62.27,62.23,62.27,3795.261052415632,45.2181,45.2472,45.2181,45.2472,3795.2611
2006-03-15 12:45:00,62.25,62.26,62.22,62.23,2666.9401989947687,45.2326,45.2399,45.2108,45.2181,2666.9402
2006-03-15 12:50:00,62.23,62.26,62.22,62.26,3077.2386911478097,45.2181,45.2399,45.2108,45.2399,3077.2387
2006-03-15 12:55:00,62.25,62.26,62.22,62.22,9539.43994255821,45.2326,45.2399,45.2108,45.2108,9539.4399
2006-03-15 13:00:00,62.23,62.3,62.23,62.23,15899.06657093035,45.2181,45.269,45.2181,45.2181,15899.0666
2006-03-15 13:05:00,62.24,62.25,62.22,62.23,2051.4924607652065,45.2254,45.2326,45.2108,45.2181,2051.4925
2006-03-15 13:10:00,62.24,62.24,62.22,62.22,2461.790952918248,45.2254,45.2254,45.2108,45.2108,2461.791
2006-03-15 13:15:00,62.22,62.22,62.2,62.2,1743.7685916504256,45.2108,45.2108,45.1963,45.1963,1743.7686
2006-03-15 13:20:00,62.2,62.21,62.17,62.17,3795.261052415632,45.1963,45.2036,45.1745,45.1745,3795.2611
2006-03-15 13:25:00,62.17,62.18,62.17,62.17,718.0223612678224,45.1745,45.1818,45.1745,45.1745,718.0224
2006-03-15 13:30:00,62.18,62.21,62.17,62.18,5231.305774951277,45.1818,45.2036,45.1745,45.1818,5231.3058
2006-03-15 13:35:00,62.19,62.2,62.15,62.15,4923.581905836496,45.189,45.1963,45.16,45.16,4923.5819
2006-03-15 13:40:00,62.15,62.15,62.14,62.14,6154.47738229562,45.16,45.16,45.1527,45.1527,6154.4774
2006-03-15 13:45:00,62.14,62.16,62.14,62.16,7693.096727869524,45.1527,45.1672,45.1527,45.1672,7693.0967
2006-03-15 13:50:00,62.16,62.16,62.16,62.16,4205.559544568673,45.1672,45.1672,45.1672,45.1672,4205.5595
2006-03-15 13:55:00,62.17,62.17,62.14,62.15,6257.0520053338805,45.1745,45.1745,45.1527,45.16,6257.052
2006-03-15 14:00:00,62.15,62.16,62.11,62.15,9847.163811672992,45.16,45.1672,45.1309,45.16,9847.1638
2006-03-15 14:05:00,62.14,62.21,62.13,62.21,16822.238178274692,45.1527,45.2036,45.1454,45.2036,16822.2382
2006-03-15 14:10:00,62.2,62.27,62.2,62.26,13026.977125859064,45.1963,45.2472,45.1963,45.2399,13026.9771
2006-03-15 14:15:00,62.26,62.31,62.23,62.29,30977.53615755462,45.2399,45.2762,45.2181,45.2617,30977.5362
2006-03-15 14:20:00,62.29,62.34,62.26,62.29,12001.23089547646,45.2617,45.298,45.2399,45.2617,12001.2309
2006-03-15 14:25:00,62.28,62.28,62.25,62.26,5026.156528874756,45.2544,45.2544,45.2326,45.2399,5026.1565
2006-03-15 14:30:00,62.25,62.28,62.25,62.27,8923.992204328648,45.2326,45.2544,45.2326,45.2472,8923.9922
2006-03-15 14:35:00,62.27,62.3,62.26,62.27,15488.76807877731,45.2472,45.269,45.2399,45.2472,15488.7681
2006-03-15 14:40:00,62.26,62.29,62.25,62.29,8718.842958252128,45.2399,45.2617,45.2326,45.2617,8718.843
2006-03-15 14:45:00,62.31,62.31,62.25,62.25,10975.484665093856,45.2762,45.2762,45.2326,45.2326,10975.4847
2006-03-15 14:50:00,62.25,62.31,62.24,62.31,13129.551748897322,45.2326,45.2762,45.2254,45.2762,13129.5517
2006-03-15 14:55:00,62.34,62.34,62.3,62.31,13642.424864088624,45.298,45.298,45.269,45.2762,13642.4249
2006-03-15 15:00:00,62.3,62.35,62.28,62.32,6462.201251410401,45.269,45.3053,45.2544,45.2835,6462.2013
2006-03-15 15:05:00,62.33,62.34,62.33,62.34,3077.2386911478097,45.2908,45.298,45.2908,45.298,3077.2387
2006-03-15 15:10:00,62.33,62.37,62.33,62.35,5128.731151913016,45.2908,45.3198,45.2908,45.3053,5128.7312
2006-03-15 15:15:00,62.35,62.36,62.32,62.32,5846.753513180839,45.3053,45.3126,45.2835,45.2835,5846.7535
2006-03-15 15:20:00,62.32,62.36,62.32,62.35,6872.499743563442,45.2835,45.3126,45.2835,45.3053,6872.4997
2006-03-15 15:25:00,62.37,62.45,62.35,62.41,20207.200738537285,45.3198,45.378,45.3053,45.3489,20207.2007
2006-03-15 15:30:00,62.41,62.42,62.4,62.41,2872.089445071289,45.3489,45.3562,45.3416,45.3489,2872.0894
2006-03-15 15:35:00,62.42,62.51,62.4,62.48,8718.842958252128,45.3562,45.4216,45.3416,45.3998,8718.843
2006-03-15 15:40:00,62.48,62.48,62.45,62.46,8411.119089137346,45.3998,45.3998,45.378,45.3852,8411.1191
2006-03-15 15:45:00,62.45,62.47,62.43,62.43,7282.798235716484,45.378,45.3925,45.3634,45.3634,7282.7982
2006-03-15 15:50:00,62.43,62.43,62.4,62.41,13232.126371935585,45.3634,45.3634,45.3416,45.3489,13232.1264
2006-03-15 15:55:00,62.41,62.48,62.41,62.47,16617.088932198174,45.3489,45.3998,45.3489,45.3925,16617.0889
2006-03-16 09:30:00,62.65,62.65,62.49,62.61,14873.320340547749,45.5233,45.5233,45.407,45.4942,14873.3203
2006-03-16 09:35:00,62.55,62.55,62.2,62.36,15078.46958662427,45.4506,45.4506,45.1963,45.3126,15078.4696
2006-03-16 09:40:00,62.38,62.56,62.35,62.55,8000.820596984306,45.3271,45.4579,45.3053,45.4506,8000.8206
2006-03-16 09:45:00,62.63,62.64,62.48,62.57,12001.23089547646,45.5088,45.516,45.3998,45.4652,12001.2309
2006-03-16 09:50:00,62.57,62.6,62.45,62.49,4923.581905836496,45.4652,45.487,45.378,45.407,4923.5819
2006-03-16 09:55:00,62.5,62.63,62.49,62.57,6154.47738229562,45.4143,45.5088,45.407,45.4652,6154.4774
2006-03-16 10:00:00,62.57,62.64,62.57,62.63,7385.372858754744,45.4652,45.516,45.4652,45.5088,7385.3729
2006-03-16 10:05:00,62.63,62.78,62.63,62.75,8103.395220022566,45.5088,45.6178,45.5088,45.596,8103.3952
2006-03-16 10:10:00,62.76,62.81,62.72,62.73,5539.029644066058,45.6032,45.6396,45.5742,45.5814,5539.0296
2006-03-16 10:15:00,62.73,62.77,62.73,62.75,6051.902759257359,45.5814,45.6105,45.5814,45.596,6051.9028
2006-03-16 10:20:00,62.75,62.75,62.7,62.72,4513.283413683455,45.596,45.596,45.5596,45.5742,4513.2834
2006-03-16 10:25:00,62.75,62.76,62.72,62.73,6564.775874448661,45.596,45.6032,45.5742,45.5814,6564.7759
2006-03-16 10:30:00,62.74,62.75,62.73,62.74,7282.798235716484,45.5887,45.596,45.5814,45.5887,7282.7982
2006-03-16 10:35:00,62.74,62.75,62.69,62.69,9334.29069648169,45.5887,45.596,45.5524,45.5524,9334.2907
2006-03-16 10:40:00,62.68,62.7,62.65,62.66,4410.708790645194,45.5451,45.5596,45.5233,45.5306,4410.7088
2006-03-16 10:45:00,62.65,62.7,62.6,62.66,7590.522104831264,45.5233,45.5596,45.487,45.5306,7590.5221
2006-03-16 10:50:00,62.65,62.69,62.64,62.69,6975.074366601702,45.5233,45.5524,45.516,45.5524,6975.0744
2006-03-16 10:55:00,62.69,62.69,62.65,62.66,2872.089445071289,45.5524,45.5524,45.5233,45.5306,2872.0894
2006-03-16 11:00:00,62.65,62.68,62.63,62.63,4308.134167606934,45.5233,45.5451,45.5088,45.5088,4308.1342
2006-03-16 11:05:00,62.63,62.63,62.56,62.58,8616.268335213868,45.5088,45.5088,45.4579,45.4724,8616.2683
2006-03-16 11:10:00,62.59,62.64,62.59,62.64,4821.007282798236,45.4797,45.516,45.4797,45.516,4821.0073
2006-03-16 11:15:00,62.63,62.67,62.62,62.67,10872.910042055595,45.5088,45.5378,45.5015,45.5378,10872.91
2006-03-16 11:20:00,62.66,62.66,62.63,62.65,4821.007282798236,45.5306,45.5306,45.5088,45.5233,4821.0073
2006-03-16 11:25:00,62.63,62.64,62.59,62.59,5846.753513180839,45.5088,45.516,45.4797,45.4797,5846.7535
2006-03-16 11:30:00,62.59,62.59,62.5,62.5,3590.111806339112,45.4797,45.4797,45.4143,45.4143,3590.1118
2006-03-16 11:35:00,62.49,62.5,62.46,62.47,6975.074366601702,45.407,45.4143,45.3852,45.3925,6975.0744
2006-03-16 11:40:00,62.48,62.55,62.48,62.53,8000.820596984306,45.3998,45.4506,45.3998,45.4361,8000.8206
2006-03-16 11:45:00,62.53,62.55,62.53,62.55,4308.134167606934,45.4361,45.4506,45.4361,45.4506,4308.1342
2006-03-16 11:50:00,62.56,62.59,62.55,62.56,8718.842958252128,45.4579,45.4797,45.4506,45.4579,8718.843
2006-03-16 11:55:00,62.56,62.57,62.55,62.55,4410.708790645194,45.4579,45.4652,45.4506,45.4506,4410.7088
2006-03-16 12:00:00,62.56,62.56,62.54,62.55,10667.760795979077,45.4579,45.4579,45.4434,45.4506,10667.7608
2006-03-16 12:05:00,62.56,62.68,62.56,62.64,5641.604267104318,45.4579,45.5451,45.4579,45.516,5641.6043
2006-03-16 12:10:00,62.64,62.65,62.62,62.62,2666.9401989947687,45.516,45.5233,45.5015,45.5015,2666.9402
2006-03-16 12:15:00,62.62,62.62,62.58,62.59,2974.6640681095496,45.5015,45.5015,45.4724,45.4797,2974.6641
2006-03-16 12:20:00,62.58,62.62,62.56,62.62,7795.671350907785,45.4724,45.5015,45.4579,45.5015,7795.6714
2006-03-16 12:25:00,62.64,62.73,62.63,62.73,5333.880397989537,45.516,45.5814,45.5088,45.5814,5333.8804
2006-03-16 12:30:00,62.73,62.73,62.66,62.66,9539.43994255821,45.5814,45.5814,45.5306,45.5306,9539.4399
2006-03-16 12:35:00,62.66,62.71,62.65,62.69,4615.858036721715,45.5306,45.5669,45.5233,45.5524,4615.858
2006-03-16 12:40:00,62.69,62.73,62.68,62.7,9231.71607344343,45.5524,45.5814,45.5451,45.5596,9231.7161
2006-03-16 12:45:00,62.71,62.73,62.7,62.72,6257.0520053338805,45.5669,45.5814,45.5596,45.5742,6257.052
2006-03-16 12:50:00,62.72,62.73,62.7,62.7,3487.537183300851,45.5742,45.5814,45.5596,45.5596,3487.5372
2006-03-16 12:55:00,62.7,62.7,62.6,62.6,2872.089445071289,45.5596,45.5596,45.487,45.487,2872.0894
2006-03-16 13:00:00,62.6,62.6,62.53,62.55,7282.798235716484,45.487,45.487,45.4361,45.4506,7282.7982
2006-03-16 13:05:00,62.54,62.6,62.53,62.6,3795.261052415632,45.4434,45.487,45.4361,45.487,3795.2611
2006-03-16 13:10:00,62.59,62.72,62.59,62.64,46979.177351523234,45.4797,45.5742,45.4797,45.516,46979.1774
2006-03-16 13:15:00,62.64,62.71,62.64,62.7,4410.708790645194,45.516,45.5669,45.516,45.5596,4410.7088
2006-03-16 13:20:00,62.69,62.73,62.64,62.7,5539.029644066058,45.5524,45.5814,45.516,45.5596,5539.0296
2006-03-16 13:25:00,62.7,62.72,62.66,62.72,3179.8133141860703,45.5596,45.5742,45.5306,45.5742,3179.8133
2006-03-16 13:30:00,62.7,62.7,62.65,62.66,4000.410298492153,45.5596,45.5596,45.5233,45.5306,4000.4103
2006-03-16 13:35:00,62.65,62.71,62.65,62.71,2872.089445071289,45.5233,45.5669,45.5233,45.5669,2872.0894
2006-03-16 13:40:00,62.72,62.73,62.7,62.73,3384.962560262591,45.5742,45.5814,45.5596,45.5814,3384.9626
2006-03-16 13:45:00,62.73,62.73,62.69,62.7,6769.925120525182,45.5814,45.5814,45.5524,45.5596,6769.9251
2006-03-16 13:50:00,62.71,62.71,62.58,62.6,6564.775874448661,45.5669,45.5669,45.4724,45.487,6564.7759
2006-03-16 13:55:00,62.62,62.69,62.6,62.61,13950.148733203405,45.5015,45.5524,45.487,45.4942,13950.1487
2006-03-16 14:00:00,62.61,62.71,62.61,62.71,4615.858036721715,45.4942,45.5669,45.4942,45.5669,4615.858
2006-03-16 14:05:00,62.71,62.75,62.69,62.7,5744.178890142579,45.5669,45.596,45.5524,45.5596,5744.1789
2006-03-16 14:10:00,62.71,62.75,62.71,62.75,5231.305774951277,45.5669,45.596,45.5669,45.596,5231.3058
2006-03-16 14:15:00,62.74,62.74,62.67,62.69,4410.708790645194,45.5887,45.5887,45.5378,45.5524,4410.7088
2006-03-16 14:20:00,62.69,62.74,62.68,62.69,4205.559544568673,45.5524,45.5887,45.5451,45.5524,4205.5595
2006-03-16 14:25:00,62.69,62.7,62.65,62.66,13026.977125859064,45.5524,45.5596,45.5233,45.5306,13026.9771
2006-03-16 14:30:00,62.66,62.7,62.64,62.7,4615.858036721715,45.5306,45.5596,45.516,45.5596,4615.858
2006-03-16 14:35:00,62.69,62.7,62.64,62.64,5128.731151913016,45.5524,45.5596,45.516,45.516,5128.7312
2006-03-16 14:40:00,62.64,62.69,62.64,62.66,10872.910042055595,45.516,45.5524,45.516,45.5306,10872.91
2006-03-16 14:45:00,62.66,62.67,62.6,62.61,9129.14145040517,45.5306,45.5378,45.487,45.4942,9129.1415
2006-03-16 14:50:00,62.63,62.63,62.55,62.6,4308.134167606934,45.5088,45.5088,45.4506,45.487,4308.1342
2006-03-16 14:55:00,62.59,62.62,62.57,62.58,6975.074366601702,45.4797,45.5015,45.4652,45.4724,6975.0744
2006-03-16 15:00:00,62.58,62.64,62.54,62.64,9744.58918863473,45.4724,45.516,45.4434,45.516,9744.5892
2006-03-16 15:05:00,62.64,62.64,62.58,62.59,3590.111806339112,45.516,45.516,45.4724,45.4797,3590.1118
2006-03-16 15:10:00,62.59,62.63,62.58,62.59,3795.261052415632,45.4797,45.5088,45.4724,45.4797,3795.2611
2006-03-16 15:15:00,62.58,62.63,62.51,62.52,7590.522104831264,45.4724,45.5088,45.4216,45.4288,7590.5221
2006-03-16 15:20:00,62.51,62.51,62.44,62.49,10462.611549902556,45.4216,45.4216,45.3707,45.407,10462.6115
2006-03-16 15:25:00,62.49,62.56,62.48,62.54,9026.566827366907,45.407,45.4579,45.3998,45.4434,9026.5668
2006-03-16 15:30:00,62.54,62.62,62.53,62.61,7282.798235716484,45.4434,45.5015,45.4361,45.4942,7282.7982
2006-03-16 15:35:00,62.6,62.61,62.54,62.54,8821.417581290389,45.487,45.4942,45.4434,45.4434,8821.4176
2006-03-16 15:40:00,62.53,62.53,62.48,62.5,8718.842958252128,45.4361,45.4361,45.3998,45.4143,8718.843
2006-03-16 15:45:00,62.5,62.55,62.42,62.55,13026.977125859064,45.4143,45.4506,45.3562,45.4506,13026.9771
2006-03-16 15:50:00,62.56,62.58,62.51,62.57,10052.313057749512,45.4579,45.4724,45.4216,45.4652,10052.3131
2006-03-16 15:55:00,62.57,62.57,62.48,62.49,27592.57359729203,45.4652,45.4652,45.3998,45.407,27592.5736
2006-03-17 09:30:00,62.46,62.46,62.18,62.18,264437.37819263514,45.3852,45.3852,45.1818,45.1818,264437.3782
2006-03-17 09:35:00,62.19,62.21,62.01,62.12,19284.029131192943,45.189,45.2036,45.0583,45.1382,19284.0291
2006-03-17 09:40:00,62.12,62.19,62.06,62.13,4923.581905836496,45.1382,45.189,45.0946,45.1454,4923.5819
2006-03-17 09:45:00,62.11,62.16,62.09,62.11,6257.0520053338805,45.1309,45.1672,45.1164,45.1309,6257.052
2006-03-17 09:50:00,62.14,62.16,62.12,62.13,3692.686429377372,45.1527,45.1672,45.1382,45.1454,3692.6864
2006-03-17 09:55:00,62.13,62.43,62.13,62.4,7180.223612678223,45.1454,45.3634,45.1454,45.3416,7180.2236
2006-03-17 10:00:00,62.4,62.41,62.17,62.2,11488.357780285158,45.3416,45.3489,45.1745,45.1963,11488.3578
2006-03-17 10:05:00,62.23,62.32,62.23,62.26,7795.671350907785,45.2181,45.2835,45.2181,45.2399,7795.6714
2006-03-17 10:10:00,62.25,62.36,62.25,62.32,5641.604267104318,45.2326,45.3126,45.2326,45.2835,5641.6043
2006-03-17 10:15:00,62.32,62.34,62.27,62.27,9744.58918863473,45.2835,45.298,45.2472,45.2472,9744.5892
2006-03-17 10:20:00,62.23,62.32,62.23,62.3,7898.245973946045,45.2181,45.2835,45.2181,45.269,7898.246
2006-03-17 10:25:00,62.3,62.31,62.21,62.25,3590.111806339112,45.269,45.2762,45.2036,45.2326,3590.1118
2006-03-17 10:30:00,62.2,62.25,62.19,62.19,30156.93917324854,45.1963,45.2326,45.189,45.189,30156.9392
2006-03-17 10:35:00,62.21,62.27,62.21,62.25,4410.708790645194,45.2036,45.2472,45.2036,45.2326,4410.7088
2006-03-17 10:40:00,62.24,62.32,62.24,62.31,5026.156528874756,45.2254,45.2835,45.2254,45.2762,5026.1565
2006-03-17 10:45:00,62.31,62.35,62.3,62.35,3692.686429377372,45.2762,45.3053,45.269,45.3053,3692.6864
2006-03-17 10:50:00,62.34,62.34,62.27,62.28,2359.216329879988,45.298,45.298,45.2472,45.2544,2359.2163
2006-03-17 10:55:00,62.25,62.25,62.19,62.21,5026.156528874756,45.2326,45.2326,45.189,45.2036,5026.1565
2006-03-17 11:00:00,62.2,62.3,62.2,62.3,3282.3879372243305,45.1963,45.269,45.1963,45.269,3282.3879
2006-03-17 11:05:00,62.3,62.34,62.3,62.34,4513.283413683455,45.269,45.298,45.269,45.298,4513.2834
2006-03-17 11:10:00,62.34,62.34,62.31,62.31,30977.53615755462,45.298,45.298,45.2762,45.2762,30977.5362
2006-03-17 11:15:00,62.32,62.32,62.3,62.32,2666.9401989947687,45.2835,45.2835,45.269,45.2835,2666.9402
2006-03-17 11:20:00,62.3,62.34,62.3,62.33,2359.216329879988,45.269,45.298,45.269,45.2908,2359.2163
2006-03-17 11:25:00,62.33,62.37,62.29,62.34,6462.201251410401,45.2908,45.3198,45.2617,45.298,6462.2013
2006-03-17 11:30:00,62.34,62.34,62.33,62.34,2974.6640681095496,45.298,45.298,45.2908,45.298,2974.6641
2006-03-17 11:35:00,62.34,62.36,62.34,62.36,7180.223612678223,45.298,45.3126,45.298,45.3126,7180.2236
2006-03-17 11:40:00,62.35,62.36,62.29,62.3,10667.760795979077,45.3053,45.3126,45.2617,45.269,10667.7608
2006-03-17 11:45:00,62.3,62.32,62.29,62.3,6872.499743563442,45.269,45.2835,45.2617,45.269,6872.4997
2006-03-17 11:50:00,62.3,62.3,62.29,62.3,4102.984921530413,45.269,45.269,45.2617,45.269,4102.9849
2006-03-17 11:55:00,62.3,62.31,62.29,62.3,5641.604267104318,45.269,45.2762,45.2617,45.269,5641.6043
2006-03-17 12:00:00,62.3,62.31,62.29,62.3,8411.119089137346,45.269,45.2762,45.2617,45.269,8411.1191
2006-03-17 12:05:00,62.3,62.3,62.27,62.28,4718.432659759975,45.269,45.269,45.2472,45.2544,4718.4327
2006-03-17 12:10:00,62.29,62.3,62.28,62.29,3077.2386911478097,45.2617,45.269,45.2544,45.2617,3077.2387
2006-03-17 12:15:00,62.29,62.3,62.28,62.29,10052.313057749512,45.2617,45.269,45.2544,45.2617,10052.3131
2006-03-17 12:20:00,62.29,62.3,62.27,62.29,5231.305774951277,45.2617,45.269,45.2472,45.2617,5231.3058
2006-03-17 12:25:00,62.29,62.29,62.28,62.29,1641.1939686121652,45.2617,45.2617,45.2544,45.2617,1641.194
2006-03-17 12:30:00,62.29,62.31,62.29,62.3,12206.38014155298,45.2617,45.2762,45.2617,45.269,12206.3801
2006-03-17 12:35:00,62.3,62.31,62.3,62.31,820.5969843060826,45.269,45.2762,45.269,45.2762,820.597
2006-03-17 12:40:00,62.32,62.34,62.31,62.31,3795.261052415632,45.2835,45.298,45.2762,45.2762,3795.2611
2006-03-17 12:45:00,62.32,62.34,62.28,62.28,2974.6640681095496,45.2835,45.298,45.2544,45.2544,2974.6641
2006-03-17 12:50:00,62.29,62.3,62.27,62.27,3692.686429377372,45.2617,45.269,45.2472,45.2472,3692.6864
2006-03-17 12:55:00,62.27,62.3,62.26,62.3,3795.261052415632,45.2472,45.269,45.2399,45.269,3795.2611
2006-03-17 13:00:00,62.33,62.33,62.24,62.25,6667.350497486921,45.2908,45.2908,45.2254,45.2326,6667.3505
2006-03-17 13:05:00,62.26,62.28,62.25,62.28,1538.6193455739049,45.2399,45.2544,45.2326,45.2544,1538.6193
2006-03-17 13:10:00,62.28,62.31,62.28,62.31,2769.514822033029,45.2544,45.2762,45.2544,45.2762,2769.5148
2006-03-17 13:15:00,62.31,62.34,62.31,62.34,2051.4924607652065,45.2762,45.298,45.2762,45.298,2051.4925
2006-03-17 13:20:00,62.36,62.37,62.3,62.3,3897.8356754538927,45.3126,45.3198,45.269,45.269,3897.8357
2006-03-17 13:25:00,62.3,62.32,62.27,62.31,2872.089445071289,45.269,45.2835,45.2472,45.2762,2872.0894
2006-03-17 13:30:00,62.31,62.31,62.21,62.24,10257.462303826032,45.2762,45.2762,45.2036,45.2254,10257.4623
2006-03-17 13:35:00,62.24,62.28,62.23,62.26,5949.328136219099,45.2254,45.2544,45.2181,45.2399,5949.3281
2006-03-17 13:40:00,62.26,62.29,62.26,62.27,2666.9401989947687,45.2399,45.2617,45.2399,45.2472,2666.9402
2006-03-17 13:45:00,62.27,62.38,62.26,62.36,4615.858036721715,45.2472,45.3271,45.2399,45.3126,4615.858
2006-03-17 13:50:00,62.36,62.37,62.36,62.36,1743.7685916504256,45.3126,45.3198,45.3126,45.3126,1743.7686
2006-03-17 13:55:00,62.37,62.38,62.34,62.38,2051.4924607652065,45.3198,45.3271,45.298,45.3271,2051.4925
2006-03-17 14:00:00,62.37,62.39,62.35,62.39,1743.7685916504256,45.3198,45.3344,45.3053,45.3344,1743.7686
2006-03-17 14:05:00,62.39,62.39,62.37,62.38,1333.4700994973844,45.3344,45.3344,45.3198,45.3271,1333.4701
2006-03-17 14:10:00,62.38,62.38,62.36,62.36,1948.9178377269463,45.3271,45.3271,45.3126,45.3126,1948.9178
2006-03-17 14:15:00,62.36,62.36,62.34,62.34,1025.7462303826032,45.3126,45.3126,45.298,45.298,1025.7462
2006-03-17 14:20:00,62.34,62.34,62.33,62.34,3795.261052415632,45.298,45.298,45.2908,45.298,3795.2611
2006-03-17 14:25:00,62.35,62.39,62.35,62.39,4410.708790645194,45.3053,45.3344,45.3053,45.3344,4410.7088
2006-03-17 14:30:00,62.38,62.39,62.37,62.38,7385.372858754744,45.3271,45.3344,45.3198,45.3271,7385.3729
2006-03-17 14:35:00,62.38,62.38,62.34,62.34,4513.283413683455,45.3271,45.3271,45.298,45.298,4513.2834
2006-03-17 14:40:00,62.35,62.36,62.34,62.36,3897.8356754538927,45.3053,45.3126,45.298,45.3126,3897.8357
2006-03-17 14:45:00,62.36,62.38,62.35,62.38,5641.604267104318,45.3126,45.3271,45.3053,45.3271,5641.6043
2006-03-17 14:50:00,62.37,62.37,62.35,62.36,2769.514822033029,45.3198,45.3198,45.3053,45.3126,2769.5148
2006-03-17 14:55:00,62.34,62.35,62.34,62.34,7077.648989639963,45.298,45.3053,45.298,45.298,7077.649
2006-03-17 15:00:00,62.35,62.36,62.34,62.35,10565.186172940814,45.3053,45.3126,45.298,45.3053,10565.1862
2006-03-17 15:05:00,62.34,62.34,62.33,62.34,11693.507026361678,45.298,45.298,45.2908,45.298,11693.507
2006-03-17 15:10:00,62.33,62.34,62.33,62.34,3282.3879372243305,45.2908,45.298,45.2908,45.298,3282.3879
2006-03-17 15:15:00,62.34,62.34,62.32,62.34,7795.671350907785,45.298,45.298,45.2835,45.298,7795.6714
2006-03-17 15:20:00,62.34,62.34,62.29,62.29,4718.432659759975,45.298,45.298,45.2617,45.2617,4718.4327
2006-03-17 15:25:00,62.29,62.31,62.28,62.3,5744.178890142579,45.2617,45.2762,45.2544,45.269,5744.1789
2006-03-17 15:30:00,62.31,62.32,62.29,62.31,8000.820596984306,45.2762,45.2835,45.2617,45.2762,8000.8206
2006-03-17 15:35:00,62.32,62.36,62.29,62.35,20514.924607652065,45.2835,45.3126,45.2617,45.3053,20514.9246
2006-03-17 15:40:00,62.34,62.42,62.34,62.39,18053.13365473381,45.298,45.3562,45.298,45.3344,18053.1337
2006-03-17 15:45:00,62.38,62.4,62.33,62.4,15796.491947892093,45.3271,45.3416,45.2908,45.3416,15796.4919
2006-03-17 15:50:00,62.41,62.42,62.38,62.39,11488.357780285158,45.3489,45.3562,45.3271,45.3344,11488.3578
2006-03-17 15:55:00,62.38,62.39,62.37,62.39,36208.84193250589,45.3271,45.3344,45.3198,45.3344,36208.8419
2006-03-20 09:30:00,62.03,62.13,61.79,62.01,27592.57359729203,45.0728,45.1454,44.8984,45.0583,27592.5736
2006-03-20 09:35:00,62.0,62.16,61.9,62.02,13847.574110165144,45.051,45.1672,44.9783,45.0655,13847.5741
2006-03-20 09:40:00,62.04,62.14,62.01,62.14,6462.201251410401,45.08,45.1527,45.0583,45.1527,6462.2013
2006-03-20 09:45:00,62.16,62.17,62.0,62.03,11796.081649399935,45.1672,45.1745,45.051,45.0728,11796.0816
2006-03-20 09:50:00,62.03,62.1,62.01,62.01,3795.261052415632,45.0728,45.1236,45.0583,45.0583,3795.2611
2006-03-20 09:55:00,62.01,62.01,61.91,61.95,8103.395220022566,45.0583,45.0583,44.9856,45.0147,8103.3952
2006-03-20 10:00:00,61.96,62.1,61.95,62.08,8103.395220022566,45.0219,45.1236,45.0147,45.1091,8103.3952
2006-03-20 10:05:00,62.08,62.11,62.0,62.01,5128.731151913016,45.1091,45.1309,45.051,45.0583,5128.7312
2006-03-20 10:10:00,62.01,62.04,62.0,62.01,2666.9401989947687,45.0583,45.08,45.051,45.0583,2666.9402
2006-03-20 10:15:00,62.01,62.06,62.01,62.03,5949.328136219099,45.0583,45.0946,45.0583,45.0728,5949.3281
2006-03-20 10:20:00,62.03,62.06,62.0,62.06,11693.507026361678,45.0728,45.0946,45.051,45.0946,11693.507
2006-03-20 10:25:00,62.06,62.06,61.79,61.87,18053.13365473381,45.0946,45.0946,44.8984,44.9565,18053.1337
2006-03-20 10:30:00,61.86,61.89,61.83,61.85,4102.984921530413,44.9493,44.9711,44.9275,44.942,4102.9849
2006-03-20 10:35:00,61.86,62.0,61.86,61.97,5744.178890142579,44.9493,45.051,44.9493,45.0292,5744.1789
2006-03-20 10:40:00,61.95,61.99,61.95,61.99,7077.648989639963,45.0147,45.0437,45.0147,45.0437,7077.649
2006-03-20 10:45:00,61.99,62.03,61.93,61.93,8923.992204328648,45.0437,45.0728,45.0001,45.0001,8923.9922
2006-03-20 10:50:00,61.94,61.97,61.92,61.97,7385.372858754744,45.0074,45.0292,44.9929,45.0292,7385.3729
2006-03-20 10:55:00,61.98,62.04,61.98,62.04,4923.581905836496,45.0365,45.08,45.0365,45.08,4923.5819
2006-03-20 11:00:00,62.04,62.13,62.04,62.13,29746.64068109549,45.08,45.1454,45.08,45.1454,29746.6407
2006-03-20 11:05:00,62.22,62.23,62.13,62.17,17847.984408657296,45.2108,45.2181,45.1454,45.1745,17847.9844
2006-03-20 11:10:00,62.18,62.18,62.12,62.15,12103.80551851472,45.1818,45.1818,45.1382,45.16,12103.8055
2006-03-20 11:15:00,62.16,62.17,62.02,62.02,5846.753513180839,45.1672,45.1745,45.0655,45.0655,5846.7535
2006-03-20 11:20:00,62.02,62.04,61.94,61.98,9231.71607344343,45.0655,45.08,45.0074,45.0365,9231.7161
2006-03-20 11:25:00,61.97,62.0,61.95,61.95,4205.559544568673,45.0292,45.051,45.0147,45.0147,4205.5595
2006-03-20 11:30:00,61.96,62.02,61.96,62.02,6257.0520053338805,45.0219,45.0655,45.0219,45.0655,6257.052
2006-03-20 11:35:00,62.03,62.06,62.01,62.06,5231.305774951277,45.0728,45.0946,45.0583,45.0946,5231.3058
2006-03-20 11:40:00,62.07,62.23,62.07,62.23,21643.24546107293,45.1018,45.2181,45.1018,45.2181,21643.2455
2006-03-20 11:45:00,62.2,62.27,62.2,62.26,18771.15601600164,45.1963,45.2472,45.1963,45.2399,18771.156
2006-03-20 11:50:00,62.26,62.34,62.26,62.29,3384.962560262591,45.2399,45.298,45.2399,45.2617,3384.9626
2006-03-20 11:55:00,62.28,62.32,62.28,62.32,2872.089445071289,45.2544,45.2835,45.2544,45.2835,2872.0894
2006-03-20 12:00:00,62.33,62.34,62.31,62.31,3487.537183300851,45.2908,45.298,45.2762,45.2762,3487.5372
2006-03-20 12:05:00,62.32,62.33,62.31,62.31,2769.514822033029,45.2835,45.2908,45.2762,45.2762,2769.5148
2006-03-20 12:10:00,62.31,62.31,62.25,62.27,4308.134167606934,45.2762,45.2762,45.2326,45.2472,4308.1342
2006-03-20 12:15:00,62.28,62.3,62.23,62.3,23797.3125448764,45.2544,45.269,45.2181,45.269,23797.3125
2006-03-20 12:20:00,62.29,62.29,62.2,62.2,4821.007282798236,45.2617,45.2617,45.1963,45.1963,4821.0073
2006-03-20 12:25:00,62.21,62.22,62.15,62.15,7180.223612678223,45.2036,45.2108,45.16,45.16,7180.2236
2006-03-20 12:30:00,62.15,62.16,62.08,62.1,16617.088932198174,45.16,45.1672,45.1091,45.1236,16617.0889
2006-03-20 12:35:00,62.08,62.1,62.01,62.1,26361.678120832905,45.1091,45.1236,45.0583,45.1236,26361.6781
2006-03-20 12:40:00,62.1,62.13,62.07,62.1,11180.633911170376,45.1236,45.1454,45.1018,45.1236,11180.6339
2006-03-20 12:45:00,62.11,62.19,62.11,62.18,6257.0520053338805,45.1309,45.189,45.1309,45.1818,6257.052
2006-03-20 12:50:00,62.15,62.15,62.12,62.12,1641.1939686121652,45.16,45.16,45.1382,45.1382,1641.194
2006-03-20 12:55:00,62.13,62.19,62.13,62.18,4718.432659759975,45.1454,45.189,45.1454,45.1818,4718.4327
2006-03-20 13:00:00,62.17,62.19,62.16,62.17,3282.3879372243305,45.1745,45.189,45.1672,45.1745,3282.3879
2006-03-20 13:05:00,62.17,62.17,62.16,62.17,923.171607344343,45.1745,45.1745,45.1672,45.1745,923.1716
2006-03-20 13:10:00,62.17,62.19,62.17,62.18,2872.089445071289,45.1745,45.189,45.1745,45.1818,2872.0894
2006-03-20 13:15:00,62.18,62.2,62.18,62.2,1128.3208534208636,45.1818,45.1963,45.1818,45.1963,1128.3209
2006-03-20 13:20:00,62.2,62.2,62.12,62.16,27592.57359729203,45.1963,45.1963,45.1382,45.1672,27592.5736
2006-03-20 13:25:00,62.16,62.18,62.14,62.18,6769.925120525182,45.1672,45.1818,45.1527,45.1818,6769.9251
2006-03-20 13:30:00,62.22,62.23,62.16,62.16,5641.604267104318,45.2108,45.2181,45.1672,45.1672,5641.6043
2006-03-20 13:35:00,62.17,62.17,62.09,62.14,8205.969843060826,45.1745,45.1745,45.1164,45.1527,8205.9698
2006-03-20 13:40:00,62.14,62.26,62.12,62.26,3487.537183300851,45.1527,45.2399,45.1382,45.2399,3487.5372
2006-03-20 13:45:00,62.26,62.28,62.25,62.26,7590.522104831264,45.2399,45.2544,45.2326,45.2399,7590.5221
2006-03-20 13:50:00,62.29,62.32,62.26,62.26,5231.305774951277,45.2617,45.2835,45.2399,45.2399,5231.3058
2006-03-20 13:55:00,62.27,62.34,62.27,62.34,4821.007282798236,45.2472,45.298,45.2472,45.298,4821.0073
2006-03-20 14:00:00,62.34,62.46,62.33,62.38,8205.969843060826,45.298,45.3852,45.2908,45.3271,8205.9698
2006-03-20 14:05:00,62.39,62.42,62.38,62.42,2872.089445071289,45.3344,45.3562,45.3271,45.3562,2872.0894
2006-03-20 14:10:00,62.42,62.43,62.42,62.42,18463.43214688686,45.3562,45.3634,45.3562,45.3562,18463.4321
2006-03-20 14:15:00,62.42,62.47,62.41,62.47,8000.820596984306,45.3562,45.3925,45.3489,45.3925,8000.8206
2006-03-20 14:20:00,62.46,62.46,62.46,62.46,1025.7462303826032,45.3852,45.3852,45.3852,45.3852,1025.7462
2006-03-20 14:25:00,62.46,62.54,62.45,62.49,27079.70048210073,45.3852,45.4434,45.378,45.407,27079.7005
2006-03-20 14:30:00,62.49,62.49,62.44,62.44,10565.186172940814,45.407,45.407,45.3707,45.3707,10565.1862
2006-03-20 14:35:00,62.44,62.46,62.44,62.44,10975.484665093856,45.3707,45.3852,45.3707,45.3707,10975.4847
2006-03-20 14:40:00,62.45,62.5,62.45,62.48,4718.432659759975,45.378,45.4143,45.378,45.3998,4718.4327
2006-03-20 14:45:00,62.48,62.54,62.48,62.54,17129.962047389476,45.3998,45.4434,45.3998,45.4434,17129.962
2006-03-20 14:50:00,62.54,62.55,62.51,62.54,4000.410298492153,45.4434,45.4506,45.4216,45.4434,4000.4103
2006-03-20 14:55:00,62.54,62.56,62.51,62.52,4513.283413683455,45.4434,45.4579,45.4216,45.4288,4513.2834
2006-03-20 15:00:00,62.5,62.54,62.5,62.53,6769.925120525182,45.4143,45.4434,45.4143,45.4361,6769.9251
2006-03-20 15:05:00,62.54,62.63,62.54,62.61,7795.671350907785,45.4434,45.5088,45.4434,45.4942,7795.6714
2006-03-20 15:10:00,62.63,62.63,62.57,62.59,2974.6640681095496,45.5088,45.5088,45.4652,45.4797,2974.6641
2006-03-20 15:15:00,62.6,62.6,62.5,62.5,9744.58918863473,45.487,45.487,45.4143,45.4143,9744.5892
2006-03-20 15:20:00,62.54,62.54,62.51,62.52,4308.134167606934,45.4434,45.4434,45.4216,45.4288,4308.1342
2006-03-20 15:25:00,62.51,62.52,62.5,62.52,5026.156528874756,45.4216,45.4288,45.4143,45.4288,5026.1565
2006-03-20 15:30:00,62.52,62.52,62.49,62.49,9949.738434711251,45.4288,45.4288,45.407,45.407,9949.7384
2006-03-20 15:35:00,62.5,62.53,62.5,62.52,4308.134167606934,45.4143,45.4361,45.4143,45.4288,4308.1342
2006-03-20 15:40:00,62.53,62.57,62.5,62.57,6359.626628372141,45.4361,45.4652,45.4143,45.4652,6359.6266
2006-03-20 15:45:00,62.57,62.6,62.53,62.53,6359.626628372141,45.4652,45.487,45.4361,45.4361,6359.6266
2006-03-20 15:50:00,62.52,62.53,62.49,62.49,8411.119089137346,45.4288,45.4361,45.407,45.407,8411.1191
2006-03-20 15:55:00,62.49,62.54,62.45,62.52,33952.20022566417,45.407,45.4434,45.378,45.4288,33952.2002
2006-03-21 09:30:00,62.49,62.49,62.39,62.39,16309.365063083393,45.407,45.407,45.3344,45.3344,16309.3651
2006-03-21 09:35:00,62.32,62.34,62.2,62.21,9744.58918863473,45.2835,45.298,45.1963,45.2036,9744.5892
2006-03-21 09:40:00,62.21,62.27,62.11,62.17,6257.0520053338805,45.2036,45.2472,45.1309,45.1745,6257.052
2006-03-21 09:45:00,62.15,62.16,62.08,62.11,30464.66304236332,45.16,45.1672,45.1091,45.1309,30464.663
2006-03-21 09:50:00,62.11,62.23,62.1,62.23,9744.58918863473,45.1309,45.2181,45.1236,45.2181,9744.5892
2006-03-21 09:55:00,62.21,62.23,62.2,62.22,5846.753513180839,45.2036,45.2181,45.1963,45.2108,5846.7535
2006-03-21 10:00:00,62.23,62.25,62.09,62.09,7898.245973946045,45.2181,45.2326,45.1164,45.1164,7898.246
2006-03-21 10:05:00,62.09,62.11,61.99,62.04,1948.9178377269463,45.1164,45.1309,45.0437,45.08,1948.9178
2006-03-21 10:10:00,62.04,62.07,62.04,62.07,3179.8133141860703,45.08,45.1018,45.08,45.1018,3179.8133
2006-03-21 10:15:00,62.09,62.09,62.01,62.02,6154.47738229562,45.1164,45.1164,45.0583,45.0655,6154.4774
2006-03-21 10:20:00,62.05,62.05,61.99,61.99,3077.2386911478097,45.0873,45.0873,45.0437,45.0437,3077.2387
2006-03-21 10:25:00,61.98,62.02,61.98,62.01,1948.9178377269463,45.0365,45.0655,45.0365,45.0583,1948.9178
2006-03-21 10:30:00,62.03,62.15,62.03,62.15,7385.372858754744,45.0728,45.16,45.0728,45.16,7385.3729
2006-03-21 10:35:00,62.15,62.27,62.15,62.24,8513.693712175607,45.16,45.2472,45.16,45.2254,8513.6937
2006-03-21 10:40:00,62.24,62.31,62.24,62.31,4615.858036721715,45.2254,45.2762,45.2254,45.2762,4615.858
2006-03-21 10:45:00,62.31,62.34,62.29,62.33,4205.559544568673,45.2762,45.298,45.2617,45.2908,4205.5595
2006-03-21 10:50:00,62.31,62.35,62.3,62.31,4102.984921530413,45.2762,45.3053,45.269,45.2762,4102.9849
2006-03-21 10:55:00,62.31,62.31,62.28,62.29,31387.83464970766,45.2762,45.2762,45.2544,45.2617,31387.8346
2006-03-21 11:00:00,62.29,62.3,62.28,62.3,2461.790952918248,45.2617,45.269,45.2544,45.269,2461.791
2006-03-21 11:05:00,62.3,62.41,62.3,62.4,3487.537183300851,45.269,45.3489,45.269,45.3416,3487.5372
2006-03-21 11:10:00,62.42,62.45,62.34,62.43,4000.410298492153,45.3562,45.378,45.298,45.3634,4000.4103
2006-03-21 11:15:00,62.43,62.44,62.4,62.4,2564.365575956508,45.3634,45.3707,45.3416,45.3416,2564.3656
2006-03-21 11:20:00,62.42,62.51,62.41,62.51,5846.753513180839,45.3562,45.4216,45.3489,45.4216,5846.7535
2006-03-21 11:25:00,62.52,62.59,62.52,62.57,6051.902759257359,45.4288,45.4797,45.4288,45.4652,6051.9028
2006-03-21 11:30:00,62.57,62.67,62.57,62.67,2974.6640681095496,45.4652,45.5378,45.4652,45.5378,2974.6641
2006-03-21 11:35:00,62.66,62.74,62.66,62.72,8616.268335213868,45.5306,45.5887,45.5306,45.5742,8616.2683
2006-03-21 11:40:00,62.71,62.8,62.71,62.78,6564.775874448661,45.5669,45.6323,45.5669,45.6178,6564.7759
2006-03-21 11:45:00,62.79,62.88,62.78,62.84,4615.858036721715,45.625,45.6904,45.6178,45.6614,4615.858
2006-03-21 11:50:00,62.84,62.84,62.8,62.8,1333.4700994973844,45.6614,45.6614,45.6323,45.6323,1333.4701
2006-03-21 11:55:00,62.8,62.83,62.76,62.76,5026.156528874756,45.6323,45.6541,45.6032,45.6032,5026.1565
2006-03-21 12:00:00,62.75,62.78,62.74,62.77,1846.343214688686,45.596,45.6178,45.5887,45.6105,1846.3432
2006-03-21 12:05:00,62.77,62.77,62.64,62.65,7282.798235716484,45.6105,45.6105,45.516,45.5233,7282.7982
2006-03-21 12:10:00,62.64,62.64,62.59,62.6,2666.9401989947687,45.516,45.516,45.4797,45.487,2666.9402
2006-03-21 12:15:00,62.61,62.64,62.59,62.6,2666.9401989947687,45.4942,45.516,45.4797,45.487,2666.9402
2006-03-21 12:20:00,62.62,62.62,62.44,62.45,17335.111293465994,45.5015,45.5015,45.3707,45.378,17335.1113
2006-03-21 12:25:00,62.45,62.45,62.4,62.41,8718.842958252128,45.378,45.378,45.3416,45.3489,8718.843
2006-03-21 12:30:00,62.42,62.46,62.41,62.45,8205.969843060826,45.3562,45.3852,45.3489,45.378,8205.9698
2006-03-21 12:35:00,62.45,62.47,62.42,62.43,15283.61883270079,45.378,45.3925,45.3562,45.3634,15283.6188
2006-03-21 12:40:00,62.42,62.44,62.4,62.43,4718.432659759975,45.3562,45.3707,45.3416,45.3634,4718.4327
2006-03-21 12:45:00,62.42,62.43,62.42,62.42,5744.178890142579,45.3562,45.3634,45.3562,45.3562,5744.1789
2006-03-21 12:50:00,62.43,62.54,62.34,62.34,9949.738434711251,45.3634,45.4434,45.298,45.298,9949.7384
2006-03-21 12:55:00,62.34,62.34,62.19,62.19,3179.8133141860703,45.298,45.298,45.189,45.189,3179.8133
2006-03-21 13:00:00,62.19,62.3,62.19,62.28,13129.551748897322,45.189,45.269,45.189,45.2544,13129.5517
2006-03-21 13:05:00,62.29,62.33,62.28,62.33,1743.7685916504256,45.2617,45.2908,45.2544,45.2908,1743.7686
2006-03-21 13:10:00,62.36,62.39,62.33,62.37,718.0223612678224,45.3126,45.3344,45.2908,45.3198,718.0224
2006-03-21 13:15:00,62.38,62.38,62.36,62.37,615.447738229562,45.3271,45.3271,45.3126,45.3198,615.4477
2006-03-21 13:20:00,62.38,62.46,62.34,62.36,13950.148733203405,45.3271,45.3852,45.298,45.3126,13950.1487
2006-03-21 13:25:00,62.35,62.35,62.3,62.3,6462.201251410401,45.3053,45.3053,45.269,45.269,6462.2013
2006-03-21 13:30:00,62.3,62.38,62.3,62.38,4205.559544568673,45.269,45.3271,45.269,45.3271,4205.5595
2006-03-21 13:35:00,62.37,62.37,62.3,62.31,10462.611549902556,45.3198,45.3198,45.269,45.2762,10462.6115
2006-03-21 13:40:00,62.3,62.34,62.27,62.3,8411.119089137346,45.269,45.298,45.2472,45.269,8411.1191
2006-03-21 13:45:00,62.28,62.32,62.26,62.28,7180.223612678223,45.2544,45.2835,45.2399,45.2544,7180.2236
2006-03-21 13:50:00,62.27,62.27,62.2,62.2,12411.5293876295,45.2472,45.2472,45.1963,45.1963,12411.5294
2006-03-21 13:55:00,62.23,62.23,62.1,62.13,6872.499743563442,45.2181,45.2181,45.1236,45.1454,6872.4997
2006-03-21 14:00:00,62.12,62.17,62.11,62.11,20720.073853728587,45.1382,45.1745,45.1309,45.1309,20720.0739
2006-03-21 14:05:00,62.1,62.14,62.07,62.08,7487.947481793004,45.1236,45.1527,45.1018,45.1091,7487.9475
2006-03-21 14:10:00,62.07,62.1,62.01,62.03,8821.417581290389,45.1018,45.1236,45.0583,45.0728,8821.4176
2006-03-21 14:15:00,62.05,62.07,61.97,62.03,7077.648989639963,45.0873,45.1018,45.0292,45.0728,7077.649
2006-03-21 14:20:00,62.06,62.06,62.02,62.04,3795.261052415632,45.0946,45.0946,45.0655,45.08,3795.2611
2006-03-21 14:25:00,62.03,62.04,61.98,62.0,14463.021848394706,45.0728,45.08,45.0365,45.051,14463.0218
2006-03-21 14:30:00,62.0,62.0,61.84,61.9,12103.80551851472,45.051,45.051,44.9347,44.9783,12103.8055
2006-03-21 14:35:00,61.86,61.86,61.79,61.83,7282.798235716484,44.9493,44.9493,44.8984,44.9275,7282.7982
2006-03-21 14:40:00,61.83,61.86,61.82,61.82,5949.328136219099,44.9275,44.9493,44.9202,44.9202,5949.3281
2006-03-21 14:45:00,61.81,61.81,61.72,61.72,11385.783157246897,44.9129,44.9129,44.8475,44.8475,11385.7832
2006-03-21 14:50:00,61.69,61.73,61.64,61.64,7590.522104831264,44.8257,44.8548,44.7894,44.7894,7590.5221
2006-03-21 14:55:00,61.64,61.65,61.6,61.63,14565.596471432968,44.7894,44.7967,44.7603,44.7821,14565.5965
2006-03-21 15:00:00,61.63,61.75,61.61,61.73,8923.992204328648,44.7821,44.8693,44.7676,44.8548,8923.9922
2006-03-21 15:05:00,61.73,61.74,61.61,61.61,12001.23089547646,44.8548,44.8621,44.7676,44.7676,12001.2309
2006-03-21 15:10:00,61.64,61.67,61.62,61.67,12411.5293876295,44.7894,44.8112,44.7749,44.8112,12411.5294
2006-03-21 15:15:00,61.67,61.71,61.67,61.71,5128.731151913016,44.8112,44.8403,44.8112,44.8403,5128.7312
2006-03-21 15:20:00,61.71,61.72,61.63,61.67,7898.245973946045,44.8403,44.8475,44.7821,44.8112,7898.246
2006-03-21 15:25:00,61.67,61.67,61.52,61.56,14975.894963586008,44.8112,44.8112,44.7022,44.7313,14975.895
2006-03-21 15:30:00,61.54,61.55,61.47,61.48,18463.43214688686,44.7167,44.724,44.6659,44.6731,18463.4321
2006-03-21 15:35:00,61.5,61.58,61.5,61.56,9129.14145040517,44.6877,44.7458,44.6877,44.7313,9129.1415
2006-03-21 15:40:00,61.58,61.61,61.56,61.57,9129.14145040517,44.7458,44.7676,44.7313,44.7385,9129.1415
2006-03-21 15:45:00,61.57,61.61,61.47,61.49,20309.775361575543,44.7385,44.7676,44.6659,44.6804,20309.7754
2006-03-21 15:50:00,61.5,61.54,61.5,61.5,19796.902246384245,44.6877,44.7167,44.6877,44.6877,19796.9022
2006-03-21 15:55:00,61.5,61.76,61.5,61.68,62878.24392245359,44.6877,44.8766,44.6877,44.8185,62878.2439
2006-03-22 09:30:00,61.76,61.83,61.71,61.79,20002.051492460763,44.8766,44.9275,44.8403,44.8984,20002.0515
2006-03-22 09:35:00,61.77,61.77,61.51,61.73,7282.798235716484,44.8839,44.8839,44.6949,44.8548,7282.7982
2006-03-22 09:40:00,61.73,61.81,61.72,61.73,9436.86531951995,44.8548,44.9129,44.8475,44.8548,9436.8653
2006-03-22 09:45:00,61.71,61.75,61.64,61.67,6462.201251410401,44.8403,44.8693,44.7894,44.8112,6462.2013
2006-03-22 09:50:00,61.67,61.68,61.6,61.63,12103.80551851472,44.8112,44.8185,44.7603,44.7821,12103.8055
2006-03-22 09:55:00,61.62,61.63,61.43,61.52,11796.081649399935,44.7749,44.7821,44.6368,44.7022,11796.0816
2006-03-22 10:00:00,61.52,61.53,61.45,61.49,10257.462303826032,44.7022,44.7095,44.6513,44.6804,10257.4623
2006-03-22 10:05:00,61.49,61.56,61.49,61.53,6975.074366601702,44.6804,44.7313,44.6804,44.7095,6975.0744
2006-03-22 10:10:00,61.53,61.56,61.5,61.52,10667.760795979077,44.7095,44.7313,44.6877,44.7022,10667.7608
2006-03-22 10:15:00,61.53,61.61,61.52,61.59,9129.14145040517,44.7095,44.7676,44.7022,44.7531,9129.1415
2006-03-22 10:20:00,61.64,61.65,61.56,61.6,5949.328136219099,44.7894,44.7967,44.7313,44.7603,5949.3281
2006-03-22 10:25:00,61.62,61.7,61.6,61.69,11180.633911170376,44.7749,44.833,44.7603,44.8257,11180.6339
2006-03-22 10:30:00,61.71,61.77,61.66,61.66,15181.044209662528,44.8403,44.8839,44.8039,44.8039,15181.0442
2006-03-22 10:35:00,61.67,61.69,61.63,61.69,9334.29069648169,44.8112,44.8257,44.7821,44.8257,9334.2907
2006-03-22 10:40:00,61.69,61.69,61.59,61.62,8308.544466099087,44.8257,44.8257,44.7531,44.7749,8308.5445
2006-03-22 10:45:00,61.6,61.66,61.6,61.64,3795.261052415632,44.7603,44.8039,44.7603,44.7894,3795.2611
2006-03-22 10:50:00,61.63,61.65,61.6,61.63,7180.223612678223,44.7821,44.7967,44.7603,44.7821,7180.2236
2006-03-22 10:55:00,61.58,61.71,61.58,61.68,7590.522104831264,44.7458,44.8403,44.7458,44.8185,7590.5221
2006-03-22 11:00:00,61.68,61.78,61.68,61.77,10975.484665093856,44.8185,44.8911,44.8185,44.8839,10975.4847
2006-03-22 11:05:00,61.81,61.88,61.79,61.86,16719.663555236435,44.9129,44.9638,44.8984,44.9493,16719.6636
2006-03-22 11:10:00,61.86,61.87,61.84,61.84,39183.506000615445,44.9493,44.9565,44.9347,44.9347,39183.506
2006-03-22 11:15:00,61.85,61.98,61.85,61.96,8513.693712175607,44.942,45.0365,44.942,45.0219,8513.6937
2006-03-22 11:20:00,61.95,62.13,61.95,62.12,9744.58918863473,45.0147,45.1454,45.0147,45.1382,9744.5892
2006-03-22 11:25:00,62.15,62.23,62.1,62.1,17950.559031695557,45.16,45.2181,45.1236,45.1236,17950.559
2006-03-22 11:30:00,62.1,62.12,62.04,62.12,4513.283413683455,45.1236,45.1382,45.08,45.1382,4513.2834
2006-03-22 11:35:00,62.12,62.28,62.12,62.19,11898.656272438198,45.1382,45.2544,45.1382,45.189,11898.6563
2006-03-22 11:40:00,62.2,62.33,62.2,62.3,8923.992204328648,45.1963,45.2908,45.1963,45.269,8923.9922
2006-03-22 11:45:00,62.31,62.41,62.3,62.38,11488.357780285158,45.2762,45.3489,45.269,45.3271,11488.3578
2006-03-22 11:50:00,62.39,62.4,62.32,62.37,5744.178890142579,45.3344,45.3416,45.2835,45.3198,5744.1789
2006-03-22 11:55:00,62.38,62.41,62.37,62.41,5333.880397989537,45.3271,45.3489,45.3198,45.3489,5333.8804
2006-03-22 12:00:00,62.41,62.48,62.36,62.37,17950.559031695557,45.3489,45.3998,45.3126,45.3198,17950.559
2006-03-22 12:05:00,62.37,62.45,62.36,62.45,10872.910042055595,45.3198,45.378,45.3126,45.378,10872.91
2006-03-22 12:10:00,62.42,62.44,62.41,62.42,4821.007282798236,45.3562,45.3707,45.3489,45.3562,4821.0073
2006-03-22 12:15:00,62.44,62.48,62.38,62.38,9129.14145040517,45.3707,45.3998,45.3271,45.3271,9129.1415
2006-03-22 12:20:00,62.4,62.42,62.4,62.4,1743.7685916504256,45.3416,45.3562,45.3416,45.3416,1743.7686
2006-03-22 12:25:00,62.42,62.42,62.36,62.36,2051.4924607652065,45.3562,45.3562,45.3126,45.3126,2051.4925
2006-03-22 12:30:00,62.35,62.39,62.3,62.3,4513.283413683455,45.3053,45.3344,45.269,45.269,4513.2834
2006-03-22 12:35:00,62.31,62.31,62.27,62.28,5846.753513180839,45.2762,45.2762,45.2472,45.2544,5846.7535
2006-03-22 12:40:00,62.27,62.28,62.19,62.2,9129.14145040517,45.2472,45.2544,45.189,45.1963,9129.1415
2006-03-22 12:45:00,62.19,62.19,62.17,62.19,6564.775874448661,45.189,45.189,45.1745,45.189,6564.7759
2006-03-22 12:50:00,62.19,62.22,62.19,62.22,4718.432659759975,45.189,45.2108,45.189,45.2108,4718.4327
2006-03-22 12:55:00,62.22,62.23,62.18,62.23,3282.3879372243305,45.2108,45.2181,45.1818,45.2181,3282.3879
2006-03-22 13:00:00,62.23,62.29,62.23,62.24,6769.925120525182,45.2181,45.2617,45.2181,45.2254,6769.9251
2006-03-22 13:05:00,62.24,62.32,62.23,62.31,6462.201251410401,45.2254,45.2835,45.2181,45.2762,6462.2013
2006-03-22 13:10:00,62.29,62.34,62.29,62.32,3590.111806339112,45.2617,45.298,45.2617,45.2835,3590.1118
2006-03-22 13:15:00,62.32,62.43,62.31,62.38,16001.641193968611,45.2835,45.3634,45.2762,45.3271,16001.6412
2006-03-22 13:20:00,62.38,62.41,62.35,62.41,3897.8356754538927,45.3271,45.3489,45.3053,45.3489,3897.8357
2006-03-22 13:25:00,62.4,62.42,62.39,62.42,1128.3208534208636,45.3416,45.3562,45.3344,45.3562,1128.3209
2006-03-22 13:30:00,62.43,62.51,62.42,62.47,7487.947481793004,45.3634,45.4216,45.3562,45.3925,7487.9475
2006-03-22 13:35:00,62.48,62.53,62.47,62.53,7898.245973946045,45.3998,45.4361,45.3925,45.4361,7898.246
2006-03-22 13:40:00,62.52,62.58,62.5,62.58,6462.201251410401,45.4288,45.4724,45.4143,45.4724,6462.2013
2006-03-22 13:45:00,62.57,62.64,62.56,62.64,5128.731151913016,45.4652,45.516,45.4579,45.516,5128.7312
2006-03-22 13:50:00,62.64,62.73,62.62,62.73,5539.029644066058,45.516,45.5814,45.5015,45.5814,5539.0296
2006-03-22 13:55:00,62.73,62.74,62.71,62.73,9026.566827366907,45.5814,45.5887,45.5669,45.5814,9026.5668
2006-03-22 14:00:00,62.73,62.8,62.71,62.8,3384.962560262591,45.5814,45.6323,45.5669,45.6323,3384.9626
2006-03-22 14:05:00,62.8,62.82,62.73,62.73,13847.574110165144,45.6323,45.6468,45.5814,45.5814,13847.5741
2006-03-22 14:10:00,62.73,62.73,62.65,62.72,7898.245973946045,45.5814,45.5814,45.5233,45.5742,7898.246
2006-03-22 14:15:00,62.72,62.78,62.69,62.78,4718.432659759975,45.5742,45.6178,45.5524,45.6178,4718.4327
2006-03-22 14:20:00,62.78,62.79,62.75,62.76,5333.880397989537,45.6178,45.625,45.596,45.6032,5333.8804
2006-03-22 14:25:00,62.75,62.79,62.73,62.73,6564.775874448661,45.596,45.625,45.5814,45.5814,6564.7759
2006-03-22 14:30:00,62.74,62.77,62.73,62.75,5949.328136219099,45.5887,45.6105,45.5814,45.596,5949.3281
2006-03-22 14:35:00,62.74,62.75,62.73,62.74,3077.2386911478097,45.5887,45.596,45.5814,45.5887,3077.2387
2006-03-22 14:40:00,62.74,62.75,62.73,62.74,5231.305774951277,45.5887,45.596,45.5814,45.5887,5231.3058
2006-03-22 14:45:00,62.74,62.82,62.74,62.75,9026.566827366907,45.5887,45.6468,45.5887,45.596,9026.5668
2006-03-22 14:50:00,62.75,62.86,62.73,62.82,7693.096727869524,45.596,45.6759,45.5814,45.6468,7693.0967
2006-03-22 14:55:00,62.83,62.84,62.79,62.83,4205.559544568673,45.6541,45.6614,45.625,45.6541,4205.5595
2006-03-22 15:00:00,62.82,62.84,62.76,62.81,11898.656272438198,45.6468,45.6614,45.6032,45.6396,11898.6563
2006-03-22 15:05:00,62.81,62.85,62.8,62.84,16206.790440045132,45.6396,45.6686,45.6323,45.6614,16206.7904
2006-03-22 15:10:00,62.84,62.91,62.84,62.91,15386.193455739049,45.6614,45.7122,45.6614,45.7122,15386.1935
2006-03-22 15:15:00,62.91,62.91,62.81,62.83,5231.305774951277,45.7122,45.7122,45.6396,45.6541,5231.3058
2006-03-22 15:20:00,62.83,62.85,62.79,62.81,10360.036926864292,45.6541,45.6686,45.625,45.6396,10360.0369
2006-03-22 15:25:00,62.82,62.97,62.82,62.96,12001.23089547646,45.6468,45.7558,45.6468,45.7485,12001.2309
2006-03-22 15:30:00,62.96,62.97,62.93,62.93,9847.163811672992,45.7485,45.7558,45.7267,45.7267,9847.1638
2006-03-22 15:35:00,62.94,62.97,62.93,62.96,21950.969330187712,45.734,45.7558,45.7267,45.7485,21950.9693
2006-03-22 15:40:00,62.96,62.96,62.88,62.89,23489.588675761617,45.7485,45.7485,45.6904,45.6977,23489.5887
2006-03-22 15:45:00,62.89,62.92,62.88,62.9,17745.40978561904,45.6977,45.7195,45.6904,45.705,17745.4098
2006-03-22 15:50:00,62.89,62.9,62.88,62.9,13334.700994973842,45.6977,45.705,45.6904,45.705,13334.701
2006-03-22 15:55:00,62.89,62.94,62.87,62.91,30259.5137962868,45.6977,45.734,45.6832,45.7122,30259.5138
2006-03-23 09:30:00,63.08,63.08,62.64,62.65,10360.036926864292,45.8357,45.8357,45.516,45.5233,10360.0369
2006-03-23 09:35:00,62.6,62.65,62.59,62.63,3692.686429377372,45.487,45.5233,45.4797,45.5088,3692.6864
2006-03-23 09:40:00,62.6,62.6,62.49,62.57,12308.95476459124,45.487,45.487,45.407,45.4652,12308.9548
2006-03-23 09:45:00,62.57,62.61,62.54,62.55,9847.163811672992,45.4652,45.4942,45.4434,45.4506,9847.1638
2006-03-23 09:50:00,62.54,62.62,62.51,62.58,5641.604267104318,45.4434,45.5015,45.4216,45.4724,5641.6043
2006-03-23 09:55:00,62.57,62.57,62.5,62.51,2974.6640681095496,45.4652,45.4652,45.4143,45.4216,2974.6641
2006-03-23 10:00:00,62.54,62.54,62.41,62.42,5641.604267104318,45.4434,45.4434,45.3489,45.3562,5641.6043
2006-03-23 10:05:00,62.4,62.4,62.19,62.21,9744.58918863473,45.3416,45.3416,45.189,45.2036,9744.5892
2006-03-23 10:10:00,62.25,62.26,62.11,62.12,5846.753513180839,45.2326,45.2399,45.1309,45.1382,5846.7535
2006-03-23 10:15:00,62.04,62.1,62.0,62.1,8103.395220022566,45.08,45.1236,45.051,45.1236,8103.3952
2006-03-23 10:20:00,62.1,62.16,62.1,62.13,4513.283413683455,45.1236,45.1672,45.1236,45.1454,4513.2834
2006-03-23 10:25:00,62.15,62.18,62.06,62.1,5539.029644066058,45.16,45.1818,45.0946,45.1236,5539.0296
2006-03-23 10:30:00,62.09,62.1,61.82,61.87,16617.088932198174,45.1164,45.1236,44.9202,44.9565,16617.0889
2006-03-23 10:35:00,61.85,61.87,61.74,61.75,11590.932403323415,44.942,44.9565,44.8621,44.8693,11590.9324
2006-03-23 10:40:00,61.75,61.75,61.7,61.72,7282.798235716484,44.8693,44.8693,44.833,44.8475,7282.7982
2006-03-23 10:45:00,61.73,61.75,61.71,61.75,5744.178890142579,44.8548,44.8693,44.8403,44.8693,5744.1789
2006-03-23 10:50:00,61.75,61.84,61.71,61.78,6154.47738229562,44.8693,44.9347,44.8403,44.8911,6154.4774
2006-03-23 10:55:00,61.76,61.81,61.71,61.73,2154.067083803467,44.8766,44.9129,44.8403,44.8548,2154.0671
2006-03-23 11:00:00,61.72,61.73,61.64,61.65,9334.29069648169,44.8475,44.8548,44.7894,44.7967,9334.2907
2006-03-23 11:05:00,61.65,61.76,61.65,61.72,5949.328136219099,44.7967,44.8766,44.7967,44.8475,5949.3281
2006-03-23 11:10:00,61.74,61.77,61.7,61.73,12411.5293876295,44.8621,44.8839,44.833,44.8548,12411.5294
2006-03-23 11:15:00,61.73,61.8,61.69,61.69,18873.7306390399,44.8548,44.9057,44.8257,44.8257,18873.7306
2006-03-23 11:20:00,61.68,61.69,61.65,61.67,4205.559544568673,44.8185,44.8257,44.7967,44.8112,4205.5595
2006-03-23 11:25:00,61.67,61.68,61.64,61.66,4102.984921530413,44.8112,44.8185,44.7894,44.8039,4102.9849
2006-03-23 11:30:00,61.68,61.68,61.64,61.66,6154.47738229562,44.8185,44.8185,44.7894,44.8039,6154.4774
2006-03-23 11:35:00,61.66,61.7,61.66,61.7,6154.47738229562,44.8039,44.833,44.8039,44.833,6154.4774
2006-03-23 11:40:00,61.7,61.76,61.59,61.59,14770.745717509488,44.833,44.8766,44.7531,44.7531,14770.7457
2006-03-23 11:45:00,61.59,61.6,61.54,61.55,6769.925120525182,44.7531,44.7603,44.7167,44.724,6769.9251
2006-03-23 11:50:00,61.56,61.64,61.56,61.62,16001.641193968611,44.7313,44.7894,44.7313,44.7749,16001.6412
2006-03-23 11:55:00,61.62,61.73,61.62,61.73,7898.245973946045,44.7749,44.8548,44.7749,44.8548,7898.246
2006-03-23 12:00:00,61.73,61.81,61.72,61.8,13539.850241050364,44.8548,44.9129,44.8475,44.9057,13539.8502
2006-03-23 12:05:00,61.8,61.81,61.75,61.77,7693.096727869524,44.9057,44.9129,44.8693,44.8839,7693.0967
2006-03-23 12:10:00,61.77,61.85,61.76,61.83,9744.58918863473,44.8839,44.942,44.8766,44.9275,9744.5892
2006-03-23 12:15:00,61.83,61.84,61.81,61.84,1333.4700994973844,44.9275,44.9347,44.9129,44.9347,1333.4701
2006-03-23 12:20:00,61.84,61.9,61.83,61.9,6462.201251410401,44.9347,44.9783,44.9275,44.9783,6462.2013
2006-03-23 12:25:00,61.9,61.91,61.86,61.87,6462.201251410401,44.9783,44.9856,44.9493,44.9565,6462.2013
2006-03-23 12:30:00,61.87,61.91,61.86,61.91,2872.089445071289,44.9565,44.9856,44.9493,44.9856,2872.0894
2006-03-23 12:35:00,61.91,61.95,61.91,61.93,2872.089445071289,44.9856,45.0147,44.9856,45.0001,2872.0894
2006-03-23 12:40:00,61.93,61.99,61.93,61.97,4308.134167606934,45.0001,45.0437,45.0001,45.0292,4308.1342
2006-03-23 12:45:00,61.98,62.12,61.98,62.07,3692.686429377372,45.0365,45.1382,45.0365,45.1018,3692.6864
2006-03-23 12:50:00,62.06,62.06,62.04,62.04,2256.6417068417272,45.0946,45.0946,45.08,45.08,2256.6417
2006-03-23 12:55:00,62.02,62.05,62.01,62.04,4615.858036721715,45.0655,45.0873,45.0583,45.08,4615.858
2006-03-23 13:00:00,62.03,62.04,62.01,62.01,1846.343214688686,45.0728,45.08,45.0583,45.0583,1846.3432
2006-03-23 13:05:00,62.02,62.03,62.01,62.01,4102.984921530413,45.0655,45.0728,45.0583,45.0583,4102.9849
2006-03-23 13:10:00,62.0,62.0,61.94,61.96,4410.708790645194,45.051,45.051,45.0074,45.0219,4410.7088
2006-03-23 13:15:00,61.96,62.0,61.93,61.95,4410.708790645194,45.0219,45.051,45.0001,45.0147,4410.7088
2006-03-23 13:20:00,61.94,61.99,61.94,61.97,3487.537183300851,45.0074,45.0437,45.0074,45.0292,3487.5372
2006-03-23 13:25:00,62.01,62.03,62.0,62.03,2974.6640681095496,45.0583,45.0728,45.051,45.0728,2974.6641
2006-03-23 13:30:00,62.0,62.01,61.99,62.0,4410.708790645194,45.051,45.0583,45.0437,45.051,4410.7088
2006-03-23 13:35:00,62.0,62.04,61.95,62.0,5333.880397989537,45.051,45.08,45.0147,45.051,5333.8804
2006-03-23 13:40:00,61.99,62.02,61.98,62.02,4718.432659759975,45.0437,45.0655,45.0365,45.0655,4718.4327
2006-03-23 13:45:00,62.01,62.05,61.99,62.03,3077.2386911478097,45.0583,45.0873,45.0437,45.0728,3077.2387
2006-03-23 13:50:00,62.03,62.06,62.01,62.01,1641.1939686121652,45.0728,45.0946,45.0583,45.0583,1641.194
2006-03-23 13:55:00,62.01,62.07,62.0,62.05,5436.455021027798,45.0583,45.1018,45.051,45.0873,5436.455
2006-03-23 14:00:00,62.05,62.06,61.99,62.0,2974.6640681095496,45.0873,45.0946,45.0437,45.051,2974.6641
2006-03-23 14:05:00,62.01,62.02,61.9,61.93,5846.753513180839,45.0583,45.0655,44.9783,45.0001,5846.7535
2006-03-23 14:10:00,61.92,61.92,61.86,61.9,5026.156528874756,44.9929,44.9929,44.9493,44.9783,5026.1565
2006-03-23 14:15:00,61.9,61.9,61.74,61.78,9949.738434711251,44.9783,44.9783,44.8621,44.8911,9949.7384
2006-03-23 14:20:00,61.8,61.8,61.74,61.78,7385.372858754744,44.9057,44.9057,44.8621,44.8911,7385.3729
2006-03-23 14:25:00,61.77,61.8,61.73,61.79,8411.119089137346,44.8839,44.9057,44.8548,44.8984,8411.1191
2006-03-23 14:30:00,61.79,61.79,61.72,61.72,7795.671350907785,44.8984,44.8984,44.8475,44.8475,7795.6714
2006-03-23 14:35:00,61.72,61.74,61.68,61.68,4308.134167606934,44.8475,44.8621,44.8185,44.8185,4308.1342
2006-03-23 14:40:00,61.67,61.76,61.67,61.71,6462.201251410401,44.8112,44.8766,44.8112,44.8403,6462.2013
2006-03-23 14:45:00,61.71,61.73,61.66,61.67,5949.328136219099,44.8403,44.8548,44.8039,44.8112,5949.3281
2006-03-23 14:50:00,61.67,61.68,61.62,61.64,10052.313057749512,44.8112,44.8185,44.7749,44.7894,10052.3131
2006-03-23 14:55:00,61.65,61.68,61.52,61.63,8821.417581290389,44.7967,44.8185,44.7022,44.7821,8821.4176
2006-03-23 15:00:00,61.67,61.67,61.61,61.66,8513.693712175607,44.8112,44.8112,44.7676,44.8039,8513.6937
2006-03-23 15:05:00,61.64,61.76,61.64,61.71,11898.656272438198,44.7894,44.8766,44.7894,44.8403,11898.6563
2006-03-23 15:10:00,61.71,61.82,61.71,61.82,6154.47738229562,44.8403,44.9202,44.8403,44.9202,6154.4774
2006-03-23 15:15:00,61.81,61.85,61.75,61.79,12103.80551851472,44.9129,44.942,44.8693,44.8984,12103.8055
2006-03-23 15:20:00,61.82,61.87,61.8,61.83,8718.842958252128,44.9202,44.9565,44.9057,44.9275,8718.843
2006-03-23 15:25:00,61.84,61.86,61.78,61.83,7180.223612678223,44.9347,44.9493,44.8911,44.9275,7180.2236
2006-03-23 15:30:00,61.84,61.87,61.8,61.83,9334.29069648169,44.9347,44.9565,44.9057,44.9275,9334.2907
2006-03-23 15:35:00,61.83,61.9,61.83,61.9,6462.201251410401,44.9275,44.9783,44.9275,44.9783,6462.2013
2006-03-23 15:40:00,61.87,61.88,61.83,61.86,8821.417581290389,44.9565,44.9638,44.9275,44.9493,8821.4176
2006-03-23 15:45:00,61.86,61.86,61.76,61.76,12308.95476459124,44.9493,44.9493,44.8766,44.8766,12308.9548
2006-03-23 15:50:00,61.75,61.93,61.74,61.93,21540.670838034668,44.8693,45.0001,44.8621,45.0001,21540.6708
2006-03-23 15:55:00,61.94,61.97,61.91,61.93,18668.58139296338,45.0074,45.0292,44.9856,45.0001,18668.5814
2006-03-24 09:30:00,61.86,62.03,61.8,62.03,9539.43994255821,44.9493,45.0728,44.9057,45.0728,9539.4399
2006-03-24 09:35:00,62.02,62.02,61.8,61.81,5539.029644066058,45.0655,45.0655,44.9057,44.9129,5539.0296
2006-03-24 09:40:00,61.85,61.95,61.77,61.84,3590.111806339112,44.942,45.0147,44.8839,44.9347,3590.1118
2006-03-24 09:45:00,61.85,61.85,61.68,61.72,8616.268335213868,44.942,44.942,44.8185,44.8475,8616.2683
2006-03-24 09:50:00,61.69,61.7,61.62,61.69,8411.119089137346,44.8257,44.833,44.7749,44.8257,8411.1191
2006-03-24 09:55:00,61.66,61.7,61.6,61.62,6975.074366601702,44.8039,44.833,44.7603,44.7749,6975.0744
2006-03-24 10:00:00,61.59,61.76,61.59,61.76,3384.962560262591,44.7531,44.8766,44.7531,44.8766,3384.9626
2006-03-24 10:05:00,61.75,61.87,61.75,61.79,3590.111806339112,44.8693,44.9565,44.8693,44.8984,3590.1118
2006-03-24 10:10:00,61.79,61.91,61.79,61.86,5128.731151913016,44.8984,44.9856,44.8984,44.9493,5128.7312
2006-03-24 10:15:00,61.88,61.9,61.81,61.81,2974.6640681095496,44.9638,44.9783,44.9129,44.9129,2974.6641
2006-03-24 10:20:00,61.83,61.83,61.68,61.73,3692.686429377372,44.9275,44.9275,44.8185,44.8548,3692.6864
2006-03-24 10:25:00,61.73,61.9,61.69,61.86,4102.984921530413,44.8548,44.9783,44.8257,44.9493,4102.9849
2006-03-24 10:30:00,61.85,61.91,61.85,61.89,4410.708790645194,44.942,44.9856,44.942,44.9711,4410.7088
2006-03-24 10:35:00,61.89,61.98,61.88,61.96,5128.731151913016,44.9711,45.0365,44.9638,45.0219,5128.7312
2006-03-24 10:40:00,61.96,62.03,61.95,61.95,6872.499743563442,45.0219,45.0728,45.0147,45.0147,6872.4997
2006-03-24 10:45:00,61.97,62.04,61.97,61.98,1846.343214688686,45.0292,45.08,45.0292,45.0365,1846.3432
2006-03-24 10:50:00,61.96,61.99,61.95,61.95,2564.365575956508,45.0219,45.0437,45.0147,45.0147,2564.3656
2006-03-24 10:55:00,61.95,61.96,61.93,61.96,2461.790952918248,45.0147,45.0219,45.0001,45.0219,2461.791
2006-03-24 11:00:00,61.97,61.97,61.9,61.91,3692.686429377372,45.0292,45.0292,44.9783,44.9856,3692.6864
2006-03-24 11:05:00,61.9,61.95,61.89,61.93,3384.962560262591,44.9783,45.0147,44.9711,45.0001,3384.9626
2006-03-24 11:10:00,61.93,61.93,61.84,61.88,3897.8356754538927,45.0001,45.0001,44.9347,44.9638,3897.8357
2006-03-24 11:15:00,61.87,61.89,61.85,61.88,1641.1939686121652,44.9565,44.9711,44.942,44.9638,1641.194
2006-03-24 11:20:00,61.87,61.87,61.82,61.84,1333.4700994973844,44.9565,44.9565,44.9202,44.9347,1333.4701
2006-03-24 11:25:00,61.84,61.9,61.84,61.88,2974.6640681095496,44.9347,44.9783,44.9347,44.9638,2974.6641
2006-03-24 11:30:00,61.87,61.9,61.87,61.87,2256.6417068417272,44.9565,44.9783,44.9565,44.9565,2256.6417
2006-03-24 11:35:00,61.86,61.86,61.7,61.71,6359.626628372141,44.9493,44.9493,44.833,44.8403,6359.6266
2006-03-24 11:40:00,61.7,61.7,61.66,61.67,7590.522104831264,44.833,44.833,44.8039,44.8112,7590.5221
2006-03-24 11:45:00,61.66,61.68,61.65,61.66,2256.6417068417272,44.8039,44.8185,44.7967,44.8039,2256.6417
2006-03-24 11:50:00,61.67,61.72,61.64,61.64,6462.201251410401,44.8112,44.8475,44.7894,44.7894,6462.2013
2006-03-24 11:55:00,61.65,61.68,61.63,61.63,2051.4924607652065,44.7967,44.8185,44.7821,44.7821,2051.4925
2006-03-24 12:00:00,61.63,61.7,61.63,61.7,4718.432659759975,44.7821,44.833,44.7821,44.833,4718.4327
2006-03-24 12:05:00,61.68,61.75,61.68,61.74,9642.014565596472,44.8185,44.8693,44.8185,44.8621,9642.0146
2006-03-24 12:10:00,61.74,61.78,61.74,61.78,1641.1939686121652,44.8621,44.8911,44.8621,44.8911,1641.194
2006-03-24 12:15:00,61.76,61.78,61.73,61.77,2872.089445071289,44.8766,44.8911,44.8548,44.8839,2872.0894
2006-03-24 12:20:00,61.77,61.82,61.74,61.8,2872.089445071289,44.8839,44.9202,44.8621,44.9057,2872.0894
2006-03-24 12:25:00,61.81,61.81,61.79,61.79,2359.216329879988,44.9129,44.9129,44.8984,44.8984,2359.2163
2006-03-24 12:30:00,61.78,61.79,61.76,61.77,4718.432659759975,44.8911,44.8984,44.8766,44.8839,4718.4327
2006-03-24 12:35:00,61.76,61.76,61.7,61.72,2974.6640681095496,44.8766,44.8766,44.833,44.8475,2974.6641
2006-03-24 12:40:00,61.72,61.77,61.72,61.73,2051.4924607652065,44.8475,44.8839,44.8475,44.8548,2051.4925
2006-03-24 12:45:00,61.7,61.72,61.56,61.6,4410.708790645194,44.833,44.8475,44.7313,44.7603,4410.7088
2006-03-24 12:50:00,61.57,61.57,61.52,61.52,5128.731151913016,44.7385,44.7385,44.7022,44.7022,5128.7312
2006-03-24 12:55:00,61.52,61.54,61.5,61.53,4923.581905836496,44.7022,44.7167,44.6877,44.7095,4923.5819
2006-03-24 13:00:00,61.53,61.54,61.47,61.49,10052.313057749512,44.7095,44.7167,44.6659,44.6804,10052.3131
2006-03-24 13:05:00,61.5,61.52,61.47,61.5,6462.201251410401,44.6877,44.7022,44.6659,44.6877,6462.2013
2006-03-24 13:10:00,61.48,61.48,61.36,61.42,11180.633911170376,44.6731,44.6731,44.5859,44.6295,11180.6339
2006-03-24 13:15:00,61.43,61.43,61.31,61.31,3692.686429377372,44.6368,44.6368,44.5496,44.5496,3692.6864
2006-03-24 13:20:00,61.3,61.3,61.18,61.28,11796.081649399935,44.5423,44.5423,44.4551,44.5278,11796.0816
2006-03-24 13:25:00,61.28,61.3,61.26,61.3,1948.9178377269463,44.5278,44.5423,44.5133,44.5423,1948.9178
2006-03-24 13:30:00,61.29,61.34,61.2,61.34,5436.455021027798,44.5351,44.5714,44.4697,44.5714,5436.455
2006-03-24 13:35:00,61.32,61.38,61.3,61.37,4102.984921530413,44.5569,44.6005,44.5423,44.5932,4102.9849
2006-03-24 13:40:00,61.37,61.45,61.33,61.44,5128.731151913016,44.5932,44.6513,44.5641,44.6441,5128.7312
2006-03-24 13:45:00,61.44,61.5,61.41,61.46,2564.365575956508,44.6441,44.6877,44.6223,44.6586,2564.3656
2006-03-24 13:50:00,61.44,61.47,61.39,61.45,4821.007282798236,44.6441,44.6659,44.6077,44.6513,4821.0073
2006-03-24 13:55:00,61.43,61.47,61.41,61.43,6769.925120525182,44.6368,44.6659,44.6223,44.6368,6769.9251
2006-03-24 14:00:00,61.43,61.43,61.34,61.41,4513.283413683455,44.6368,44.6368,44.5714,44.6223,4513.2834
2006-03-24 14:05:00,61.42,61.44,61.36,61.41,8205.969843060826,44.6295,44.6441,44.5859,44.6223,8205.9698
2006-03-24 14:10:00,61.41,61.44,61.4,61.44,5641.604267104318,44.6223,44.6441,44.615,44.6441,5641.6043
2006-03-24 14:15:00,61.46,61.52,61.44,61.47,10154.887680787771,44.6586,44.7022,44.6441,44.6659,10154.8877
2006-03-24 14:20:00,61.44,61.47,61.42,61.46,7180.223612678223,44.6441,44.6659,44.6295,44.6586,7180.2236
2006-03-24 14:25:00,61.46,61.49,61.44,61.49,5846.753513180839,44.6586,44.6804,44.6441,44.6804,5846.7535
2006-03-24 14:30:00,61.46,61.49,61.42,61.42,4821.007282798236,44.6586,44.6804,44.6295,44.6295,4821.0073
2006-03-24 14:35:00,61.44,61.44,61.4,61.42,4308.134167606934,44.6441,44.6441,44.615,44.6295,4308.1342
2006-03-24 14:40:00,61.42,61.53,61.42,61.51,6359.626628372141,44.6295,44.7095,44.6295,44.6949,6359.6266
2006-03-24 14:45:00,61.54,61.66,61.54,61.64,9129.14145040517,44.7167,44.8039,44.7167,44.7894,9129.1415
2006-03-24 14:50:00,61.63,61.65,61.58,61.6,5128.731151913016,44.7821,44.7967,44.7458,44.7603,5128.7312
2006-03-24 14:55:00,61.6,61.6,61.47,61.47,7487.947481793004,44.7603,44.7603,44.6659,44.6659,7487.9475
2006-03-24 15:00:00,61.48,61.51,61.45,61.49,3897.8356754538927,44.6731,44.6949,44.6513,44.6804,3897.8357
2006-03-24 15:05:00,61.49,61.55,61.49,61.52,6051.902759257359,44.6804,44.724,44.6804,44.7022,6051.9028
2006-03-24 15:10:00,61.52,61.52,61.46,61.47,5744.178890142579,44.7022,44.7022,44.6586,44.6659,5744.1789
2006-03-24 15:15:00,61.46,61.5,61.42,61.42,6667.350497486921,44.6586,44.6877,44.6295,44.6295,6667.3505
2006-03-24 15:20:00,61.42,61.46,61.37,61.45,3179.8133141860703,44.6295,44.6586,44.5932,44.6513,3179.8133
2006-03-24 15:25:00,61.45,61.54,61.45,61.48,4923.581905836496,44.6513,44.7167,44.6513,44.6731,4923.5819
2006-03-24 15:30:00,61.49,61.52,61.46,61.51,6769.925120525182,44.6804,44.7022,44.6586,44.6949,6769.9251
2006-03-24 15:35:00,61.51,61.56,61.5,61.53,6154.47738229562,44.6949,44.7313,44.6877,44.7095,6154.4774
2006-03-24 15:40:00,61.53,61.58,61.5,61.51,10975.484665093856,44.7095,44.7458,44.6877,44.6949,10975.4847
2006-03-24 15:45:00,61.47,61.55,61.47,61.55,8205.969843060826,44.6659,44.724,44.6659,44.724,8205.9698
2006-03-24 15:50:00,61.54,61.6,61.54,61.6,8513.693712175607,44.7167,44.7603,44.7167,44.7603,8513.6937
2006-03-24 15:55:00,61.58,61.61,61.56,61.56,20207.200738537285,44.7458,44.7676,44.7313,44.7313,20207.2007
2006-03-27 09:30:00,61.71,61.71,61.19,61.22,24720.48415222074,44.8403,44.8403,44.4624,44.4842,24720.4842
2006-03-27 09:35:00,61.21,61.71,61.17,61.44,9129.14145040517,44.4769,44.8403,44.4479,44.6441,9129.1415
2006-03-27 09:40:00,61.32,61.5,61.16,61.16,12206.38014155298,44.5569,44.6877,44.4406,44.4406,12206.3801
2006-03-27 09:45:00,61.26,61.32,61.2,61.23,5641.604267104318,44.5133,44.5569,44.4697,44.4915,5641.6043
2006-03-27 09:50:00,61.2,61.41,61.18,61.38,4821.007282798236,44.4697,44.6223,44.4551,44.6005,4821.0073
2006-03-27 09:55:00,61.39,61.41,61.35,61.37,8308.544466099087,44.6077,44.6223,44.5787,44.5932,8308.5445
2006-03-27 10:00:00,61.37,61.49,61.32,61.49,4615.858036721715,44.5932,44.6804,44.5569,44.6804,4615.858
2006-03-27 10:05:00,61.51,61.52,61.38,61.38,8411.119089137346,44.6949,44.7022,44.6005,44.6005,8411.1191
2006-03-27 10:10:00,61.33,61.43,61.31,61.4,4615.858036721715,44.5641,44.6368,44.5496,44.615,4615.858
2006-03-27 10:15:00,61.42,61.48,61.42,61.42,5641.604267104318,44.6295,44.6731,44.6295,44.6295,5641.6043
2006-03-27 10:20:00,61.42,61.44,61.38,61.44,3487.537183300851,44.6295,44.6441,44.6005,44.6441,3487.5372
2006-03-27 10:25:00,61.43,61.47,61.38,61.41,4410.708790645194,44.6368,44.6659,44.6005,44.6223,4410.7088
2006-03-27 10:30:00,61.4,61.45,61.39,61.45,1538.6193455739049,44.615,44.6513,44.6077,44.6513,1538.6193
2006-03-27 10:35:00,61.44,61.45,61.37,61.38,3282.3879372243305,44.6441,44.6513,44.5932,44.6005,3282.3879
2006-03-27 10:40:00,61.38,61.39,61.34,61.36,3282.3879372243305,44.6005,44.6077,44.5714,44.5859,3282.3879
2006-03-27 10:45:00,61.35,61.36,61.33,61.33,2461.790952918248,44.5787,44.5859,44.5641,44.5641,2461.791
2006-03-27 10:50:00,61.33,61.33,61.25,61.27,5128.731151913016,44.5641,44.5641,44.506,44.5205,5128.7312
2006-03-27 10:55:00,61.3,61.35,61.24,61.24,4000.410298492153,44.5423,44.5787,44.4987,44.4987,4000.4103
2006-03-27 11:00:00,61.23,61.23,61.16,61.18,5436.455021027798,44.4915,44.4915,44.4406,44.4551,5436.455
2006-03-27 11:05:00,61.19,61.21,61.16,61.2,5539.029644066058,44.4624,44.4769,44.4406,44.4697,5539.0296
2006-03-27 11:10:00,61.19,61.2,61.14,61.15,4410.708790645194,44.4624,44.4697,44.4261,44.4333,4410.7088
2006-03-27 11:15:00,61.15,61.28,61.15,61.27,2359.216329879988,44.4333,44.5278,44.4333,44.5205,2359.2163
2006-03-27 11:20:00,61.28,61.42,61.27,61.34,27695.148220330288,44.5278,44.6295,44.5205,44.5714,27695.1482
2006-03-27 11:25:00,61.34,61.4,61.32,61.32,6667.350497486921,44.5714,44.615,44.5569,44.5569,6667.3505
2006-03-27 11:30:00,61.3,61.39,61.26,61.38,3590.111806339112,44.5423,44.6077,44.5133,44.6005,3590.1118
2006-03-27 11:35:00,61.38,61.4,61.38,61.39,4718.432659759975,44.6005,44.615,44.6005,44.6077,4718.4327
2006-03-27 11:40:00,61.4,61.54,61.4,61.53,5744.178890142579,44.615,44.7167,44.615,44.7095,5744.1789
2006-03-27 11:45:00,61.52,61.57,61.49,61.54,11898.656272438198,44.7022,44.7385,44.6804,44.7167,11898.6563
2006-03-27 11:50:00,61.53,61.55,61.49,61.51,23797.3125448764,44.7095,44.724,44.6804,44.6949,23797.3125
2006-03-27 11:55:00,61.51,61.52,61.46,61.46,5846.753513180839,44.6949,44.7022,44.6586,44.6586,5846.7535
2006-03-27 12:00:00,61.46,61.46,61.43,61.43,3692.686429377372,44.6586,44.6586,44.6368,44.6368,3692.6864
2006-03-27 12:05:00,61.43,61.48,61.43,61.46,7693.096727869524,44.6368,44.6731,44.6368,44.6586,7693.0967
2006-03-27 12:10:00,61.46,61.48,61.43,61.48,9026.566827366907,44.6586,44.6731,44.6368,44.6731,9026.5668
2006-03-27 12:15:00,61.48,61.52,61.42,61.43,4410.708790645194,44.6731,44.7022,44.6295,44.6368,4410.7088
2006-03-27 12:20:00,61.42,61.42,61.36,61.4,6667.350497486921,44.6295,44.6295,44.5859,44.615,6667.3505
2006-03-27 12:25:00,61.4,61.41,61.38,61.4,2359.216329879988,44.615,44.6223,44.6005,44.615,2359.2163
2006-03-27 12:30:00,61.4,61.46,61.4,61.46,6872.499743563442,44.615,44.6586,44.615,44.6586,6872.4997
2006-03-27 12:35:00,61.46,61.46,61.44,61.45,1641.1939686121652,44.6586,44.6586,44.6441,44.6513,1641.194
2006-03-27 12:40:00,61.45,61.45,61.42,61.44,1846.343214688686,44.6513,44.6513,44.6295,44.6441,1846.3432
2006-03-27 12:45:00,61.42,61.47,61.41,61.46,6257.0520053338805,44.6295,44.6659,44.6223,44.6586,6257.052
2006-03-27 12:50:00,61.46,61.47,61.42,61.42,2154.067083803467,44.6586,44.6659,44.6295,44.6295,2154.0671
2006-03-27 12:55:00,61.42,61.45,61.42,61.42,4000.410298492153,44.6295,44.6513,44.6295,44.6295,4000.4103
2006-03-27 13:00:00,61.44,61.45,61.41,61.42,29541.491435018976,44.6441,44.6513,44.6223,44.6295,29541.4914
2006-03-27 13:05:00,61.42,61.46,61.41,61.44,31490.40927274592,44.6295,44.6586,44.6223,44.6441,31490.4093
2006-03-27 13:10:00,61.42,61.46,61.4,61.42,39388.65524669197,44.6295,44.6586,44.615,44.6295,39388.6552
2006-03-27 13:15:00,61.43,61.46,61.41,61.46,5949.328136219099,44.6368,44.6586,44.6223,44.6586,5949.3281
2006-03-27 13:20:00,61.45,61.45,61.42,61.42,7180.223612678223,44.6513,44.6513,44.6295,44.6295,7180.2236
2006-03-27 13:25:00,61.43,61.46,61.42,61.44,12103.80551851472,44.6368,44.6586,44.6295,44.6441,12103.8055
2006-03-27 13:30:00,61.43,61.46,61.4,61.4,3487.537183300851,44.6368,44.6586,44.615,44.615,3487.5372
2006-03-27 13:35:00,61.4,61.41,61.37,61.37,3282.3879372243305,44.615,44.6223,44.5932,44.5932,3282.3879
2006-03-27 13:40:00,61.38,61.38,61.37,61.38,512.8731151913016,44.6005,44.6005,44.5932,44.6005,512.8731
2006-03-27 13:45:00,61.38,61.46,61.38,61.43,8205.969843060826,44.6005,44.6586,44.6005,44.6368,8205.9698
2006-03-27 13:50:00,61.42,61.46,61.41,61.44,4923.581905836496,44.6295,44.6586,44.6223,44.6441,4923.5819
2006-03-27 13:55:00,61.43,61.46,61.42,61.45,7180.223612678223,44.6368,44.6586,44.6295,44.6513,7180.2236
2006-03-27 14:00:00,61.44,61.53,61.44,61.53,5231.305774951277,44.6441,44.7095,44.6441,44.7095,5231.3058
2006-03-27 14:05:00,61.51,61.56,61.51,61.53,3795.261052415632,44.6949,44.7313,44.6949,44.7095,3795.2611
2006-03-27 14:10:00,61.52,61.53,61.48,61.48,3795.261052415632,44.7022,44.7095,44.6731,44.6731,3795.2611
2006-03-27 14:15:00,61.47,61.47,61.39,61.42,8103.395220022566,44.6659,44.6659,44.6077,44.6295,8103.3952
2006-03-27 14:20:00,61.42,61.49,61.42,61.47,9129.14145040517,44.6295,44.6804,44.6295,44.6659,9129.1415
2006-03-27 14:25:00,61.48,61.5,61.45,61.45,5744.178890142579,44.6731,44.6877,44.6513,44.6513,5744.1789
2006-03-27 14:30:00,61.45,61.47,61.43,61.47,11488.357780285158,44.6513,44.6659,44.6368,44.6659,11488.3578
2006-03-27 14:35:00,61.46,61.52,61.44,61.51,30156.93917324854,44.6586,44.7022,44.6441,44.6949,30156.9392
2006-03-27 14:40:00,61.49,61.56,61.49,61.54,6257.0520053338805,44.6804,44.7313,44.6804,44.7167,6257.052
2006-03-27 14:45:00,61.53,61.53,61.47,61.49,4923.581905836496,44.7095,44.7095,44.6659,44.6804,4923.5819
2006-03-27 14:50:00,61.47,61.54,61.46,61.49,10052.313057749512,44.6659,44.7167,44.6586,44.6804,10052.3131
2006-03-27 14:55:00,61.48,61.54,61.48,61.53,6975.074366601702,44.6731,44.7167,44.6731,44.7095,6975.0744
2006-03-27 15:00:00,61.54,61.55,61.52,61.54,6257.0520053338805,44.7167,44.724,44.7022,44.7167,6257.052
2006-03-27 15:05:00,61.53,61.55,61.52,61.54,9026.566827366907,44.7095,44.724,44.7022,44.7167,9026.5668
2006-03-27 15:10:00,61.55,61.55,61.5,61.5,7385.372858754744,44.724,44.724,44.6877,44.6877,7385.3729
2006-03-27 15:15:00,61.5,61.56,61.49,61.56,12103.80551851472,44.6877,44.7313,44.6804,44.7313,12103.8055
2006-03-27 15:20:00,61.56,61.56,61.51,61.51,18566.00676992512,44.7313,44.7313,44.6949,44.6949,18566.0068
2006-03-27 15:25:00,61.51,61.52,61.49,61.5,14975.894963586008,44.6949,44.7022,44.6804,44.6877,14975.895
2006-03-27 15:30:00,61.5,61.51,61.47,61.48,14770.745717509488,44.6877,44.6949,44.6659,44.6731,14770.7457
2006-03-27 15:35:00,61.47,61.48,61.46,61.46,17437.685916504255,44.6659,44.6731,44.6586,44.6586,17437.6859
2006-03-27 15:40:00,61.47,61.5,61.45,61.49,12103.80551851472,44.6659,44.6877,44.6513,44.6804,12103.8055
2006-03-27 15:45:00,61.48,61.49,61.48,61.49,10462.611549902556,44.6731,44.6804,44.6731,44.6804,10462.6115
2006-03-27 15:50:00,61.48,61.49,61.46,61.48,13437.275618012103,44.6731,44.6804,44.6586,44.6731,13437.2756
2006-03-27 15:55:00,61.47,61.48,61.37,61.42,17335.111293465994,44.6659,44.6731,44.5932,44.6295,17335.1113
2006-03-28 09:30:00,61.36,61.68,61.36,61.36,16617.088932198174,44.5859,44.8185,44.5859,44.5859,16617.0889
2006-03-28 09:35:00,61.53,61.53,61.37,61.42,24925.63339829726,44.7095,44.7095,44.5932,44.6295,24925.6334
2006-03-28 09:40:00,61.47,61.55,61.44,61.55,7180.223612678223,44.6659,44.724,44.6441,44.724,7180.2236
2006-03-28 09:45:00,61.62,61.75,61.62,61.67,22258.69319930249,44.7749,44.8693,44.7749,44.8112,22258.6932
2006-03-28 09:50:00,61.66,61.74,61.61,61.61,23387.01405272336,44.8039,44.8621,44.7676,44.7676,23387.0141
2006-03-28 09:55:00,61.6,61.63,61.52,61.62,7795.671350907785,44.7603,44.7821,44.7022,44.7749,7795.6714
2006-03-28 10:00:00,61.62,61.66,61.5,61.59,7282.798235716484,44.7749,44.8039,44.6877,44.7531,7282.7982
2006-03-28 10:05:00,61.59,61.64,61.39,61.39,20309.775361575543,44.7531,44.7894,44.6077,44.6077,20309.7754
2006-03-28 10:10:00,61.43,61.47,61.39,61.39,10975.484665093856,44.6368,44.6659,44.6077,44.6077,10975.4847
2006-03-28 10:15:00,61.4,61.51,61.4,61.51,4718.432659759975,44.615,44.6949,44.615,44.6949,4718.4327
2006-03-28 10:20:00,61.52,61.64,61.52,61.62,4615.858036721715,44.7022,44.7894,44.7022,44.7749,4615.858
2006-03-28 10:25:00,61.6,61.73,61.6,61.71,2256.6417068417272,44.7603,44.8548,44.7603,44.8403,2256.6417
2006-03-28 10:30:00,61.7,61.83,61.69,61.83,6051.902759257359,44.833,44.9275,44.8257,44.9275,6051.9028
2006-03-28 10:35:00,61.83,61.83,61.66,61.7,7077.648989639963,44.9275,44.9275,44.8039,44.833,7077.649
2006-03-28 10:40:00,61.71,61.75,61.7,61.7,5026.156528874756,44.8403,44.8693,44.833,44.833,5026.1565
2006-03-28 10:45:00,61.7,61.81,61.69,61.81,8103.395220022566,44.833,44.9129,44.8257,44.9129,8103.3952
2006-03-28 10:50:00,61.8,61.83,61.79,61.82,3487.537183300851,44.9057,44.9275,44.8984,44.9202,3487.5372
2006-03-28 10:55:00,61.83,61.9,61.81,61.87,7282.798235716484,44.9275,44.9783,44.9129,44.9565,7282.7982
2006-03-28 11:00:00,61.91,61.91,61.79,61.79,5333.880397989537,44.9856,44.9856,44.8984,44.8984,5333.8804
2006-03-28 11:05:00,61.77,61.77,61.59,61.6,10257.462303826032,44.8839,44.8839,44.7531,44.7603,10257.4623
2006-03-28 11:10:00,61.6,61.71,61.59,61.7,5846.753513180839,44.7603,44.8403,44.7531,44.833,5846.7535
2006-03-28 11:15:00,61.7,61.76,61.7,61.72,9026.566827366907,44.833,44.8766,44.833,44.8475,9026.5668
2006-03-28 11:20:00,61.72,61.75,61.7,61.72,6257.0520053338805,44.8475,44.8693,44.833,44.8475,6257.052
2006-03-28 11:25:00,61.73,61.76,61.73,61.76,3590.111806339112,44.8548,44.8766,44.8548,44.8766,3590.1118
2006-03-28 11:30:00,61.76,61.76,61.72,61.72,11283.208534208636,44.8766,44.8766,44.8475,44.8475,11283.2085
2006-03-28 11:35:00,61.73,61.73,61.68,61.68,6667.350497486921,44.8548,44.8548,44.8185,44.8185,6667.3505
2006-03-28 11:40:00,61.69,61.69,61.6,61.61,13847.574110165144,44.8257,44.8257,44.7603,44.7676,13847.5741
2006-03-28 11:45:00,61.6,61.62,61.56,61.57,9744.58918863473,44.7603,44.7749,44.7313,44.7385,9744.5892
2006-03-28 11:50:00,61.57,61.62,61.56,61.59,3179.8133141860703,44.7385,44.7749,44.7313,44.7531,3179.8133
2006-03-28 11:55:00,61.58,61.65,61.56,61.64,7898.245973946045,44.7458,44.7967,44.7313,44.7894,7898.246
2006-03-28 12:00:00,61.65,61.73,61.65,61.73,5846.753513180839,44.7967,44.8548,44.7967,44.8548,5846.7535
2006-03-28 12:05:00,61.72,61.77,61.72,61.77,3487.537183300851,44.8475,44.8839,44.8475,44.8839,3487.5372
2006-03-28 12:10:00,61.77,61.79,61.77,61.77,2872.089445071289,44.8839,44.8984,44.8839,44.8839,2872.0894
2006-03-28 12:15:00,61.77,61.82,61.77,61.79,6975.074366601702,44.8839,44.9202,44.8839,44.8984,6975.0744
2006-03-28 12:20:00,61.79,61.91,61.79,61.9,4821.007282798236,44.8984,44.9856,44.8984,44.9783,4821.0073
2006-03-28 12:25:00,61.9,61.91,61.87,61.87,2461.790952918248,44.9783,44.9856,44.9565,44.9565,2461.791
2006-03-28 12:30:00,61.87,61.95,61.87,61.88,12821.82787978254,44.9565,45.0147,44.9565,44.9638,12821.8279
2006-03-28 12:35:00,61.88,61.9,61.87,61.9,1846.343214688686,44.9638,44.9783,44.9565,44.9783,1846.3432
2006-03-28 12:40:00,61.88,61.88,61.87,61.87,2051.4924607652065,44.9638,44.9638,44.9565,44.9565,2051.4925
2006-03-28 12:45:00,61.88,61.95,61.87,61.95,5231.305774951277,44.9638,45.0147,44.9565,45.0147,5231.3058
2006-03-28 12:50:00,61.96,62.06,61.96,62.06,3384.962560262591,45.0219,45.0946,45.0219,45.0946,3384.9626
2006-03-28 12:55:00,62.06,62.11,62.03,62.11,7898.245973946045,45.0946,45.1309,45.0728,45.1309,7898.246
2006-03-28 13:00:00,62.11,62.14,62.11,62.13,2051.4924607652065,45.1309,45.1527,45.1309,45.1454,2051.4925
2006-03-28 13:05:00,62.12,62.14,62.11,62.11,2564.365575956508,45.1382,45.1527,45.1309,45.1309,2564.3656
2006-03-28 13:10:00,62.1,62.12,62.09,62.1,2564.365575956508,45.1236,45.1382,45.1164,45.1236,2564.3656
2006-03-28 13:15:00,62.11,62.11,62.04,62.04,4410.708790645194,45.1309,45.1309,45.08,45.08,4410.7088
2006-03-28 13:20:00,62.03,62.03,62.0,62.02,2769.514822033029,45.0728,45.0728,45.051,45.0655,2769.5148
2006-03-28 13:25:00,62.04,62.11,62.04,62.07,5846.753513180839,45.08,45.1309,45.08,45.1018,5846.7535
2006-03-28 13:30:00,62.06,62.07,62.04,62.05,2666.9401989947687,45.0946,45.1018,45.08,45.0873,2666.9402
2006-03-28 13:35:00,62.03,62.03,62.0,62.01,4513.283413683455,45.0728,45.0728,45.051,45.0583,4513.2834
2006-03-28 13:40:00,61.99,62.0,61.9,61.92,9129.14145040517,45.0437,45.051,44.9783,44.9929,9129.1415
2006-03-28 13:45:00,61.92,61.99,61.92,61.98,8411.119089137346,44.9929,45.0437,44.9929,45.0365,8411.1191
2006-03-28 13:50:00,61.97,61.99,61.96,61.96,3384.962560262591,45.0292,45.0437,45.0219,45.0219,3384.9626
2006-03-28 13:55:00,61.97,61.97,61.95,61.96,3590.111806339112,45.0292,45.0292,45.0147,45.0219,3590.1118
2006-03-28 14:00:00,61.97,62.08,61.97,62.08,14668.171094471229,45.0292,45.1091,45.0292,45.1091,14668.1711
2006-03-28 14:05:00,62.08,62.1,62.08,62.1,9334.29069648169,45.1091,45.1236,45.1091,45.1236,9334.2907
2006-03-28 14:10:00,62.11,62.15,62.1,62.11,10257.462303826032,45.1309,45.16,45.1236,45.1309,10257.4623
2006-03-28 14:15:00,62.12,62.15,61.92,61.94,17027.387424351215,45.1382,45.16,44.9929,45.0074,17027.3874
2006-03-28 14:20:00,61.94,61.95,61.61,61.62,15693.91732485383,45.0074,45.0147,44.7676,44.7749,15693.9173
2006-03-28 14:25:00,61.62,61.92,61.62,61.89,40106.67760795979,44.7749,44.9929,44.7749,44.9711,40106.6776
2006-03-28 14:30:00,61.9,61.9,61.67,61.71,19489.17837726946,44.9783,44.9783,44.8112,44.8403,19489.1784
2006-03-28 14:35:00,61.77,61.85,61.73,61.76,18360.8575238486,44.8839,44.942,44.8548,44.8766,18360.8575
2006-03-28 14:40:00,61.77,61.86,61.76,61.76,10975.484665093856,44.8839,44.9493,44.8766,44.8766,10975.4847
2006-03-28 14:45:00,61.75,61.83,61.71,61.83,18976.30526207816,44.8693,44.9275,44.8403,44.9275,18976.3053
2006-03-28 14:50:00,61.83,61.96,61.76,61.96,16924.812801312954,44.9275,45.0219,44.8766,45.0219,16924.8128
2006-03-28 14:55:00,61.96,61.99,61.91,61.93,12719.25325674428,45.0219,45.0437,44.9856,45.0001,12719.2533
2006-03-28 15:00:00,61.92,61.92,61.82,61.86,12206.38014155298,44.9929,44.9929,44.9202,44.9493,12206.3801
2006-03-28 15:05:00,61.86,61.88,61.77,61.8,12103.80551851472,44.9493,44.9638,44.8839,44.9057,12103.8055
2006-03-28 15:10:00,61.81,61.92,61.81,61.9,15488.76807877731,44.9129,44.9929,44.9129,44.9783,15488.7681
2006-03-28 15:15:00,61.9,61.9,61.87,61.88,14975.894963586008,44.9783,44.9783,44.9565,44.9638,14975.895
2006-03-28 15:20:00,61.88,61.93,61.88,61.89,13539.850241050364,44.9638,45.0001,44.9638,44.9711,13539.8502
2006-03-28 15:25:00,61.88,61.89,61.85,61.88,5744.178890142579,44.9638,44.9711,44.942,44.9638,5744.1789
2006-03-28 15:30:00,61.87,61.94,61.83,61.93,33029.028618319826,44.9565,45.0074,44.9275,45.0001,33029.0286
2006-03-28 15:35:00,61.93,62.02,61.91,62.02,30259.5137962868,45.0001,45.0655,44.9856,45.0655,30259.5138
2006-03-28 15:40:00,62.02,62.04,61.98,62.01,26566.827366909427,45.0655,45.08,45.0365,45.0583,26566.8274
2006-03-28 15:45:00,61.98,62.05,61.91,61.94,22771.5663144938,45.0365,45.0873,44.9856,45.0074,22771.5663
2006-03-28 15:50:00,61.94,61.95,61.88,61.94,24105.036413991176,45.0074,45.0147,44.9638,45.0074,24105.0364
2006-03-28 15:55:00,61.94,62.0,61.9,61.98,55390.296440660575,45.0074,45.051,44.9783,45.0365,55390.2964
2006-03-29 09:30:00,62.21,62.21,62.2,62.2,12001.23089547646,45.2036,45.2036,45.1963,45.1963,12001.2309
2006-03-29 09:35:00,62.18,62.31,62.17,62.28,7487.947481793004,45.1818,45.2762,45.1745,45.2544,7487.9475
2006-03-29 09:40:00,62.28,62.28,62.2,62.22,12616.67863370602,45.2544,45.2544,45.1963,45.2108,12616.6786
2006-03-29 09:45:00,62.22,62.22,62.05,62.05,8000.820596984306,45.2108,45.2108,45.0873,45.0873,8000.8206
2006-03-29 09:50:00,62.01,62.06,61.93,61.93,11283.208534208636,45.0583,45.0946,45.0001,45.0001,11283.2085
2006-03-29 09:55:00,61.9,62.0,61.9,61.93,8718.842958252128,44.9783,45.051,44.9783,45.0001,8718.843
2006-03-29 10:00:00,61.93,62.13,61.93,62.1,10565.186172940814,45.0001,45.1454,45.0001,45.1236,10565.1862
2006-03-29 10:05:00,62.1,62.13,62.08,62.08,4513.283413683455,45.1236,45.1454,45.1091,45.1091,4513.2834
2006-03-29 10:10:00,62.08,62.08,61.99,62.0,3282.3879372243305,45.1091,45.1091,45.0437,45.051,3282.3879
2006-03-29 10:15:00,62.0,62.09,61.99,62.01,4102.984921530413,45.051,45.1164,45.0437,45.0583,4102.9849
2006-03-29 10:20:00,62.01,62.01,61.96,61.96,2872.089445071289,45.0583,45.0583,45.0219,45.0219,2872.0894
2006-03-29 10:25:00,61.95,61.97,61.85,61.85,4102.984921530413,45.0147,45.0292,44.942,44.942,4102.9849
2006-03-29 10:30:00,61.84,61.84,61.69,61.69,9129.14145040517,44.9347,44.9347,44.8257,44.8257,9129.1415
2006-03-29 10:35:00,61.69,61.75,61.64,61.72,12411.5293876295,44.8257,44.8693,44.7894,44.8475,12411.5294
2006-03-29 10:40:00,61.68,61.77,61.67,61.77,24823.058775259,44.8185,44.8839,44.8112,44.8839,24823.0588
2006-03-29 10:45:00,61.75,61.76,61.75,61.76,4615.858036721715,44.8693,44.8766,44.8693,44.8766,4615.858
2006-03-29 10:50:00,61.74,61.74,61.71,61.71,4513.283413683455,44.8621,44.8621,44.8403,44.8403,4513.2834
2006-03-29 10:55:00,61.7,61.71,61.66,61.69,6051.902759257359,44.833,44.8403,44.8039,44.8257,6051.9028
2006-03-29 11:00:00,61.69,61.81,61.66,61.75,30259.5137962868,44.8257,44.9129,44.8039,44.8693,30259.5138
2006-03-29 11:05:00,61.74,61.85,61.72,61.85,15386.193455739049,44.8621,44.942,44.8475,44.942,15386.1935
2006-03-29 11:10:00,61.86,61.94,61.86,61.94,5949.328136219099,44.9493,45.0074,44.9493,45.0074,5949.3281
2006-03-29 11:15:00,61.94,62.0,61.94,61.96,4513.283413683455,45.0074,45.051,45.0074,45.0219,4513.2834
2006-03-29 11:20:00,61.97,62.02,61.96,62.02,5949.328136219099,45.0292,45.0655,45.0219,45.0655,5949.3281
2006-03-29 11:25:00,62.02,62.07,61.99,62.02,9744.58918863473,45.0655,45.1018,45.0437,45.0655,9744.5892
2006-03-29 11:30:00,62.04,62.16,62.04,62.12,8616.268335213868,45.08,45.1672,45.08,45.1382,8616.2683
2006-03-29 11:35:00,62.12,62.12,62.07,62.1,7898.245973946045,45.1382,45.1382,45.1018,45.1236,7898.246
2006-03-29 11:40:00,62.12,62.2,62.08,62.19,7898.245973946045,45.1382,45.1963,45.1091,45.189,7898.246
2006-03-29 11:45:00,62.18,62.2,62.08,62.1,39388.65524669197,45.1818,45.1963,45.1091,45.1236,39388.6552
2006-03-29 11:50:00,62.11,62.14,62.06,62.07,7077.648989639963,45.1309,45.1527,45.0946,45.1018,7077.649
2006-03-29 11:55:00,62.07,62.08,61.97,61.98,6769.925120525182,45.1018,45.1091,45.0292,45.0365,6769.9251
2006-03-29 12:00:00,61.99,62.09,61.98,62.06,4308.134167606934,45.0437,45.1164,45.0365,45.0946,4308.1342
2006-03-29 12:05:00,62.05,62.05,62.0,62.04,7385.372858754744,45.0873,45.0873,45.051,45.08,7385.3729
2006-03-29 12:10:00,62.03,62.03,62.0,62.03,5949.328136219099,45.0728,45.0728,45.051,45.0728,5949.3281
2006-03-29 12:15:00,62.03,62.05,61.97,61.97,6872.499743563442,45.0728,45.0873,45.0292,45.0292,6872.4997
2006-03-29 12:20:00,61.95,61.96,61.94,61.94,4205.559544568673,45.0147,45.0219,45.0074,45.0074,4205.5595
2006-03-29 12:25:00,61.94,61.97,61.94,61.95,6667.350497486921,45.0074,45.0292,45.0074,45.0147,6667.3505
2006-03-29 12:30:00,61.96,62.02,61.95,61.99,9334.29069648169,45.0219,45.0655,45.0147,45.0437,9334.2907
2006-03-29 12:35:00,61.98,61.98,61.93,61.93,4923.581905836496,45.0365,45.0365,45.0001,45.0001,4923.5819
2006-03-29 12:40:00,61.92,61.95,61.91,61.93,4615.858036721715,44.9929,45.0147,44.9856,45.0001,4615.858
2006-03-29 12:45:00,61.94,61.95,61.89,61.91,7282.798235716484,45.0074,45.0147,44.9711,44.9856,7282.7982
2006-03-29 12:50:00,61.91,61.95,61.88,61.89,3282.3879372243305,44.9856,45.0147,44.9638,44.9711,3282.3879
2006-03-29 12:55:00,61.89,61.95,61.89,61.89,3384.962560262591,44.9711,45.0147,44.9711,44.9711,3384.9626
2006-03-29 13:00:00,61.9,61.99,61.9,61.95,4410.708790645194,44.9783,45.0437,44.9783,45.0147,4410.7088
2006-03-29 13:05:00,61.95,61.97,61.92,61.96,3795.261052415632,45.0147,45.0292,44.9929,45.0219,3795.2611
2006-03-29 13:10:00,61.96,61.98,61.95,61.97,3590.111806339112,45.0219,45.0365,45.0147,45.0292,3590.1118
2006-03-29 13:15:00,61.96,62.11,61.91,62.11,9642.014565596472,45.0219,45.1309,44.9856,45.1309,9642.0146
2006-03-29 13:20:00,62.12,62.13,62.07,62.07,8513.693712175607,45.1382,45.1454,45.1018,45.1018,8513.6937
2006-03-29 13:25:00,62.07,62.08,62.04,62.05,2564.365575956508,45.1018,45.1091,45.08,45.0873,2564.3656
2006-03-29 13:30:00,62.05,62.08,62.05,62.06,8411.119089137346,45.0873,45.1091,45.0873,45.0946,8411.1191
2006-03-29 13:35:00,62.06,62.06,61.97,61.98,8103.395220022566,45.0946,45.0946,45.0292,45.0365,8103.3952
2006-03-29 13:40:00,61.97,62.0,61.97,61.98,3692.686429377372,45.0292,45.051,45.0292,45.0365,3692.6864
2006-03-29 13:45:00,61.99,62.02,61.96,62.01,3692.686429377372,45.0437,45.0655,45.0219,45.0583,3692.6864
2006-03-29 13:50:00,62.01,62.05,61.99,62.05,4718.432659759975,45.0583,45.0873,45.0437,45.0873,4718.4327
2006-03-29 13:55:00,62.06,62.06,62.02,62.03,2974.6640681095496,45.0946,45.0946,45.0655,45.0728,2974.6641
2006-03-29 14:00:00,62.03,62.1,62.02,62.1,2872.089445071289,45.0728,45.1236,45.0655,45.1236,2872.0894
2006-03-29 14:05:00,62.08,62.13,62.05,62.13,3179.8133141860703,45.1091,45.1454,45.0873,45.1454,3179.8133
2006-03-29 14:10:00,62.13,62.13,62.09,62.09,3795.261052415632,45.1454,45.1454,45.1164,45.1164,3795.2611
2006-03-29 14:15:00,62.1,62.11,62.01,62.01,9026.566827366907,45.1236,45.1309,45.0583,45.0583,9026.5668
2006-03-29 14:20:00,62.0,62.0,61.92,61.93,10872.910042055595,45.051,45.051,44.9929,45.0001,10872.91
2006-03-29 14:25:00,61.92,61.97,61.87,61.93,12514.10401066776,44.9929,45.0292,44.9565,45.0001,12514.104
2006-03-29 14:30:00,61.93,61.95,61.93,61.94,3590.111806339112,45.0001,45.0147,45.0001,45.0074,3590.1118
2006-03-29 14:35:00,61.93,61.94,61.91,61.91,11180.633911170376,45.0001,45.0074,44.9856,44.9856,11180.6339
2006-03-29 14:40:00,61.92,61.92,61.87,61.88,4308.134167606934,44.9929,44.9929,44.9565,44.9638,4308.1342
2006-03-29 14:45:00,61.88,61.88,61.75,61.77,10257.462303826032,44.9638,44.9638,44.8693,44.8839,10257.4623
2006-03-29 14:50:00,61.77,61.78,61.77,61.77,5949.328136219099,44.8839,44.8911,44.8839,44.8839,5949.3281
2006-03-29 14:55:00,61.77,61.82,61.76,61.79,12206.38014155298,44.8839,44.9202,44.8766,44.8984,12206.3801
2006-03-29 15:00:00,61.8,61.81,61.75,61.76,10257.462303826032,44.9057,44.9129,44.8693,44.8766,10257.4623
2006-03-29 15:05:00,61.75,61.76,61.68,61.68,7898.245973946045,44.8693,44.8766,44.8185,44.8185,7898.246
2006-03-29 15:10:00,61.68,61.72,61.68,61.7,17129.962047389476,44.8185,44.8475,44.8185,44.833,17129.962
2006-03-29 15:15:00,61.69,61.7,61.68,61.69,6769.925120525182,44.8257,44.833,44.8185,44.8257,6769.9251
2006-03-29 15:20:00,61.69,61.7,61.64,61.66,15386.193455739049,44.8257,44.833,44.7894,44.8039,15386.1935
2006-03-29 15:25:00,61.66,61.67,61.64,61.67,7385.372858754744,44.8039,44.8112,44.7894,44.8112,7385.3729
2006-03-29 15:30:00,61.67,61.68,61.63,61.64,12719.25325674428,44.8112,44.8185,44.7821,44.7894,12719.2533
2006-03-29 15:35:00,61.64,61.66,61.64,61.66,4308.134167606934,44.7894,44.8039,44.7894,44.8039,4308.1342
2006-03-29 15:40:00,61.67,61.67,61.63,61.63,7282.798235716484,44.8112,44.8112,44.7821,44.7821,7282.7982
2006-03-29 15:45:00,61.62,61.62,61.59,61.59,8616.268335213868,44.7749,44.7749,44.7531,44.7531,8616.2683
2006-03-29 15:50:00,61.59,61.61,61.59,61.61,11385.783157246897,44.7531,44.7676,44.7531,44.7676,11385.7832
2006-03-29 15:55:00,61.61,61.65,61.6,61.64,13744.999487126885,44.7676,44.7967,44.7603,44.7894,13744.9995
2006-03-30 09:30:00,61.36,61.56,61.34,61.51,19694.327623345984,44.5859,44.7313,44.5714,44.6949,19694.3276
2006-03-30 09:35:00,61.49,61.49,61.37,61.43,8616.268335213868,44.6804,44.6804,44.5932,44.6368,8616.2683
2006-03-30 09:40:00,61.46,61.46,61.31,61.32,11180.633911170376,44.6586,44.6586,44.5496,44.5569,11180.6339
2006-03-30 09:45:00,61.32,61.39,61.24,61.33,7385.372858754744,44.5569,44.6077,44.4987,44.5641,7385.3729
2006-03-30 09:50:00,61.36,61.49,61.29,61.36,6462.201251410401,44.5859,44.6804,44.5351,44.5859,6462.2013
2006-03-30 09:55:00,61.36,61.42,61.29,61.42,58467.53513180839,44.5859,44.6295,44.5351,44.6295,58467.5351
2006-03-30 10:00:00,61.47,61.47,61.4,61.4,22566.41706841727,44.6659,44.6659,44.615,44.615,22566.4171
2006-03-30 10:05:00,61.38,61.42,61.29,61.35,23387.01405272336,44.6005,44.6295,44.5351,44.5787,23387.0141
2006-03-30 10:10:00,61.37,61.37,61.24,61.25,13334.700994973842,44.5932,44.5932,44.4987,44.506,13334.701
2006-03-30 10:15:00,61.26,61.27,61.13,61.13,17847.984408657296,44.5133,44.5205,44.4188,44.4188,17847.9844
2006-03-30 10:20:00,61.13,61.26,61.1,61.26,11078.059288132115,44.4188,44.5133,44.397,44.5133,11078.0593
2006-03-30 10:25:00,61.21,61.25,61.17,61.18,6051.902759257359,44.4769,44.506,44.4479,44.4551,6051.9028
2006-03-30 10:30:00,61.2,61.2,61.17,61.19,7487.947481793004,44.4697,44.4697,44.4479,44.4624,7487.9475
2006-03-30 10:35:00,61.2,61.2,61.02,61.04,12821.82787978254,44.4697,44.4697,44.3389,44.3534,12821.8279
2006-03-30 10:40:00,61.02,61.03,60.83,60.98,15693.91732485383,44.3389,44.3462,44.2008,44.3098,15693.9173
2006-03-30 10:45:00,61.0,61.06,60.95,61.06,6667.350497486921,44.3244,44.368,44.288,44.368,6667.3505
2006-03-30 10:50:00,61.05,61.06,60.97,61.01,8821.417581290389,44.3607,44.368,44.3026,44.3316,8821.4176
2006-03-30 10:55:00,61.01,61.05,60.97,61.04,11898.656272438198,44.3316,44.3607,44.3026,44.3534,11898.6563
2006-03-30 11:00:00,61.04,61.04,60.94,61.01,7898.245973946045,44.3534,44.3534,44.2808,44.3316,7898.246
2006-03-30 11:05:00,61.01,61.03,60.88,60.89,7898.245973946045,44.3316,44.3462,44.2372,44.2444,7898.246
2006-03-30 11:10:00,60.98,60.98,60.8,60.83,19899.476869422502,44.3098,44.3098,44.179,44.2008,19899.4769
2006-03-30 11:15:00,60.83,60.86,60.8,60.86,7795.671350907785,44.2008,44.2226,44.179,44.2226,7795.6714
2006-03-30 11:20:00,60.84,60.89,60.83,60.86,11385.783157246897,44.2081,44.2444,44.2008,44.2226,11385.7832
2006-03-30 11:25:00,60.85,60.86,60.79,60.79,17540.260539542516,44.2154,44.2226,44.1718,44.1718,17540.2605
2006-03-30 11:30:00,60.79,60.81,60.72,60.79,7590.522104831264,44.1718,44.1863,44.1209,44.1718,7590.5221
2006-03-30 11:35:00,60.8,60.8,60.74,60.79,10565.186172940814,44.179,44.179,44.1354,44.1718,10565.1862
2006-03-30 11:40:00,60.79,60.83,60.78,60.83,7487.947481793004,44.1718,44.2008,44.1645,44.2008,7487.9475
2006-03-30 11:45:00,60.82,60.95,60.82,60.88,11898.656272438198,44.1936,44.288,44.1936,44.2372,11898.6563
2006-03-30 11:50:00,60.88,60.93,60.87,60.88,5026.156528874756,44.2372,44.2735,44.2299,44.2372,5026.1565
2006-03-30 11:55:00,60.88,60.91,60.86,60.89,2872.089445071289,44.2372,44.259,44.2226,44.2444,2872.0894
2006-03-30 12:00:00,60.88,60.9,60.82,60.83,4410.708790645194,44.2372,44.2517,44.1936,44.2008,4410.7088
2006-03-30 12:05:00,60.86,60.86,60.8,60.86,5949.328136219099,44.2226,44.2226,44.179,44.2226,5949.3281
2006-03-30 12:10:00,60.85,60.88,60.83,60.83,4718.432659759975,44.2154,44.2372,44.2008,44.2008,4718.4327
2006-03-30 12:15:00,60.83,60.86,60.79,60.86,5128.731151913016,44.2008,44.2226,44.1718,44.2226,5128.7312
2006-03-30 12:20:00,60.88,60.91,60.87,60.88,2154.067083803467,44.2372,44.259,44.2299,44.2372,2154.0671
2006-03-30 12:25:00,60.86,60.89,60.82,60.89,6359.626628372141,44.2226,44.2444,44.1936,44.2444,6359.6266
2006-03-30 12:30:00,60.86,60.86,60.79,60.79,4410.708790645194,44.2226,44.2226,44.1718,44.1718,4410.7088
2006-03-30 12:35:00,60.79,60.8,60.62,60.62,12719.25325674428,44.1718,44.179,44.0482,44.0482,12719.2533
2006-03-30 12:40:00,60.67,60.71,60.63,60.66,8718.842958252128,44.0846,44.1136,44.0555,44.0773,8718.843
2006-03-30 12:45:00,60.65,60.65,60.52,60.56,16924.812801312954,44.07,44.07,43.9756,44.0046,16924.8128
2006-03-30 12:50:00,60.55,60.61,60.55,60.58,12514.10401066776,43.9974,44.041,43.9974,44.0192,12514.104
2006-03-30 12:55:00,60.55,60.57,60.53,60.55,14052.723356241666,43.9974,44.0119,43.9828,43.9974,14052.7234
2006-03-30 13:00:00,60.55,60.56,60.48,60.52,12206.38014155298,43.9974,44.0046,43.9465,43.9756,12206.3801
2006-03-30 13:05:00,60.51,60.51,60.42,60.45,19181.45450815468,43.9683,43.9683,43.9029,43.9247,19181.4545
2006-03-30 13:10:00,60.47,60.47,60.38,60.41,21745.82008411119,43.9392,43.9392,43.8738,43.8956,21745.8201
2006-03-30 13:15:00,60.43,60.43,60.34,60.34,8411.119089137346,43.9102,43.9102,43.8448,43.8448,8411.1191
2006-03-30 13:20:00,60.35,60.41,60.33,60.36,10462.611549902556,43.852,43.8956,43.8375,43.8593,10462.6115
2006-03-30 13:25:00,60.36,60.37,60.15,60.25,22771.5663144938,43.8593,43.8666,43.7067,43.7794,22771.5663
2006-03-30 13:30:00,60.26,60.26,60.09,60.11,13026.977125859064,43.7867,43.7867,43.6631,43.6777,13026.9771
2006-03-30 13:35:00,60.11,60.2,60.1,60.2,12103.80551851472,43.6777,43.7431,43.6704,43.7431,12103.8055
2006-03-30 13:40:00,60.2,60.22,60.12,60.22,13744.999487126885,43.7431,43.7576,43.6849,43.7576,13744.9995
2006-03-30 13:45:00,60.23,60.32,60.23,60.29,12206.38014155298,43.7649,43.8302,43.7649,43.8084,12206.3801
2006-03-30 13:50:00,60.29,60.37,60.28,60.36,14975.894963586008,43.8084,43.8666,43.8012,43.8593,14975.895
2006-03-30 13:55:00,60.36,60.42,60.34,60.41,14155.297979279923,43.8593,43.9029,43.8448,43.8956,14155.298
2006-03-30 14:00:00,60.38,60.44,60.37,60.42,13847.574110165144,43.8738,43.9174,43.8666,43.9029,13847.5741
2006-03-30 14:05:00,60.41,60.47,60.37,60.43,12616.67863370602,43.8956,43.9392,43.8666,43.9102,12616.6786
2006-03-30 14:10:00,60.42,60.43,60.37,60.4,9231.71607344343,43.9029,43.9102,43.8666,43.8884,9231.7161
2006-03-30 14:15:00,60.38,60.4,60.36,60.36,9642.014565596472,43.8738,43.8884,43.8593,43.8593,9642.0146
2006-03-30 14:20:00,60.37,60.37,60.26,60.32,9334.29069648169,43.8666,43.8666,43.7867,43.8302,9334.2907
2006-03-30 14:25:00,60.33,60.4,60.29,60.35,6769.925120525182,43.8375,43.8884,43.8084,43.852,6769.9251
2006-03-30 14:30:00,60.34,60.35,60.31,60.35,7693.096727869524,43.8448,43.852,43.823,43.852,7693.0967
2006-03-30 14:35:00,60.34,60.34,60.26,60.34,7795.671350907785,43.8448,43.8448,43.7867,43.8448,7795.6714
2006-03-30 14:40:00,60.34,60.34,60.3,60.33,5949.328136219099,43.8448,43.8448,43.8157,43.8375,5949.3281
2006-03-30 14:45:00,60.38,60.42,60.38,60.42,8616.268335213868,43.8738,43.9029,43.8738,43.9029,8616.2683
2006-03-30 14:50:00,60.4,60.4,60.32,60.34,6872.499743563442,43.8884,43.8884,43.8302,43.8448,6872.4997
2006-03-30 14:55:00,60.35,60.35,60.28,60.32,6564.775874448661,43.852,43.852,43.8012,43.8302,6564.7759
2006-03-30 15:00:00,60.33,60.34,60.27,60.32,12821.82787978254,43.8375,43.8448,43.7939,43.8302,12821.8279
2006-03-30 15:05:00,60.33,60.37,60.3,60.36,14975.894963586008,43.8375,43.8666,43.8157,43.8593,14975.895
2006-03-30 15:10:00,60.36,60.39,60.3,60.38,11796.081649399935,43.8593,43.8811,43.8157,43.8738,11796.0816
2006-03-30 15:15:00,60.37,60.38,60.32,60.38,9026.566827366907,43.8666,43.8738,43.8302,43.8738,9026.5668
2006-03-30 15:20:00,60.38,60.4,60.25,60.32,37644.88665504154,43.8738,43.8884,43.7794,43.8302,37644.8867
2006-03-30 15:25:00,60.32,60.33,60.29,60.32,17437.685916504255,43.8302,43.8375,43.8084,43.8302,17437.6859
2006-03-30 15:30:00,60.32,60.42,60.31,60.42,16617.088932198174,43.8302,43.9029,43.823,43.9029,16617.0889
2006-03-30 15:35:00,60.42,60.51,60.4,60.5,14668.171094471229,43.9029,43.9683,43.8884,43.961,14668.1711
2006-03-30 15:40:00,60.51,60.52,60.47,60.5,25028.20802133552,43.9683,43.9756,43.9392,43.961,25028.208
2006-03-30 15:45:00,60.49,60.49,60.35,60.35,20925.22309980511,43.9538,43.9538,43.852,43.852,20925.2231
2006-03-30 15:50:00,60.35,60.35,60.3,60.31,24412.76028310596,43.852,43.852,43.8157,43.823,24412.7603
2006-03-30 15:55:00,60.32,60.43,60.31,60.35,49953.84141963278,43.8302,43.9102,43.823,43.852,49953.8414
2006-03-31 09:30:00,59.96,59.96,59.71,59.71,43491.64016822238,43.5687,43.5687,43.387,43.387,43491.6402
2006-03-31 09:35:00,59.65,59.8,59.64,59.72,11488.357780285158,43.3434,43.4524,43.3361,43.3943,11488.3578
2006-03-31 09:40:00,59.71,60.02,59.71,60.01,11590.932403323415,43.387,43.6123,43.387,43.605,11590.9324
2006-03-31 09:45:00,60.01,60.16,59.89,59.9,24617.90952918248,43.605,43.714,43.5178,43.5251,24617.9095
2006-03-31 09:50:00,59.89,60.0,59.87,59.96,8923.992204328648,43.5178,43.5977,43.5033,43.5687,8923.9922
2006-03-31 09:55:00,59.97,60.19,59.97,60.19,9231.71607344343,43.5759,43.7358,43.5759,43.7358,9231.7161
2006-03-31 10:00:00,60.16,60.21,60.14,60.18,7795.671350907785,43.714,43.7503,43.6995,43.7285,7795.6714
2006-03-31 10:05:00,60.17,60.27,60.1,60.26,13232.126371935585,43.7213,43.7939,43.6704,43.7867,13232.1264
2006-03-31 10:10:00,60.24,60.29,60.15,60.24,16719.663555236435,43.7721,43.8084,43.7067,43.7721,16719.6636
2006-03-31 10:15:00,60.2,60.25,60.15,60.19,4923.581905836496,43.7431,43.7794,43.7067,43.7358,4923.5819
2006-03-31 10:20:00,60.24,60.25,60.13,60.17,9744.58918863473,43.7721,43.7794,43.6922,43.7213,9744.5892
2006-03-31 10:25:00,60.21,60.33,60.19,60.19,7180.223612678223,43.7503,43.8375,43.7358,43.7358,7180.2236
2006-03-31 10:30:00,60.22,60.22,60.15,60.16,5231.305774951277,43.7576,43.7576,43.7067,43.714,5231.3058
2006-03-31 10:35:00,60.17,60.31,60.16,60.31,7385.372858754744,43.7213,43.823,43.714,43.823,7385.3729
2006-03-31 10:40:00,60.25,60.37,60.02,60.35,9949.738434711251,43.7794,43.8666,43.6123,43.852,9949.7384
2006-03-31 10:45:00,60.33,60.42,60.33,60.4,8513.693712175607,43.8375,43.9029,43.8375,43.8884,8513.6937
2006-03-31 10:50:00,60.4,60.42,60.25,60.25,12206.38014155298,43.8884,43.9029,43.7794,43.7794,12206.3801
2006-03-31 10:55:00,60.25,60.25,60.17,60.21,4513.283413683455,43.7794,43.7794,43.7213,43.7503,4513.2834
2006-03-31 11:00:00,60.18,60.2,60.03,60.13,11796.081649399935,43.7285,43.7431,43.6195,43.6922,11796.0816
2006-03-31 11:05:00,60.1,60.17,60.04,60.17,6769.925120525182,43.6704,43.7213,43.6268,43.7213,6769.9251
2006-03-31 11:10:00,60.16,60.2,60.12,60.2,4821.007282798236,43.714,43.7431,43.6849,43.7431,4821.0073
2006-03-31 11:15:00,60.22,60.22,60.1,60.21,10565.186172940814,43.7576,43.7576,43.6704,43.7503,10565.1862
2006-03-31 11:20:00,60.2,60.24,60.19,60.21,6154.47738229562,43.7431,43.7721,43.7358,43.7503,6154.4774
2006-03-31 11:25:00,60.21,60.21,59.99,60.01,8821.417581290389,43.7503,43.7503,43.5905,43.605,8821.4176
2006-03-31 11:30:00,60.01,60.07,59.98,60.03,8000.820596984306,43.605,43.6486,43.5832,43.6195,8000.8206
2006-03-31 11:35:00,60.01,60.03,60.0,60.03,6051.902759257359,43.605,43.6195,43.5977,43.6195,6051.9028
2006-03-31 11:40:00,60.03,60.05,59.93,59.99,18258.28290081034,43.6195,43.6341,43.5469,43.5905,18258.2829
2006-03-31 11:45:00,59.98,60.01,59.9,60.01,15591.34270181557,43.5832,43.605,43.5251,43.605,15591.3427
2006-03-31 11:50:00,60.01,60.02,59.97,60.0,6051.902759257359,43.605,43.6123,43.5759,43.5977,6051.9028
2006-03-31 11:55:00,59.98,60.01,59.98,60.01,3077.2386911478097,43.5832,43.605,43.5832,43.605,3077.2387
2006-03-31 12:00:00,60.0,60.03,59.95,60.03,4923.581905836496,43.5977,43.6195,43.5614,43.6195,4923.5819
2006-03-31 12:05:00,60.03,60.06,60.0,60.01,8000.820596984306,43.6195,43.6413,43.5977,43.605,8000.8206
2006-03-31 12:10:00,60.01,60.03,59.97,59.99,9642.014565596472,43.605,43.6195,43.5759,43.5905,9642.0146
2006-03-31 12:15:00,59.99,60.02,59.96,59.96,5231.305774951277,43.5905,43.6123,43.5687,43.5687,5231.3058
2006-03-31 12:20:00,59.99,60.0,59.94,59.97,11488.357780285158,43.5905,43.5977,43.5541,43.5759,11488.3578
2006-03-31 12:25:00,60.0,60.11,59.99,60.1,12514.10401066776,43.5977,43.6777,43.5905,43.6704,12514.104
2006-03-31 12:30:00,60.07,60.11,60.05,60.06,10975.484665093856,43.6486,43.6777,43.6341,43.6413,10975.4847
2006-03-31 12:35:00,60.09,60.09,60.03,60.05,20002.051492460763,43.6631,43.6631,43.6195,43.6341,20002.0515
2006-03-31 12:40:00,60.04,60.04,59.95,59.99,10154.887680787771,43.6268,43.6268,43.5614,43.5905,10154.8877
2006-03-31 12:45:00,59.97,60.01,59.96,59.98,4718.432659759975,43.5759,43.605,43.5687,43.5832,4718.4327
2006-03-31 12:50:00,59.99,60.06,59.96,60.05,7487.947481793004,43.5905,43.6413,43.5687,43.6341,7487.9475
2006-03-31 12:55:00,60.08,60.09,60.0,60.03,5026.156528874756,43.6559,43.6631,43.5977,43.6195,5026.1565
2006-03-31 13:00:00,60.01,60.03,59.97,60.01,9949.738434711251,43.605,43.6195,43.5759,43.605,9949.7384
2006-03-31 13:05:00,60.01,60.03,60.01,60.02,9949.738434711251,43.605,43.6195,43.605,43.6123,9949.7384
2006-03-31 13:10:00,60.01,60.04,60.01,60.04,12001.23089547646,43.605,43.6268,43.605,43.6268,12001.2309
2006-03-31 13:15:00,60.03,60.03,59.95,59.95,7693.096727869524,43.6195,43.6195,43.5614,43.5614,7693.0967
2006-03-31 13:20:00,59.99,60.01,59.97,59.99,6154.47738229562,43.5905,43.605,43.5759,43.5905,6154.4774
2006-03-31 13:25:00,59.99,60.0,59.9,59.91,5949.328136219099,43.5905,43.5977,43.5251,43.5323,5949.3281
2006-03-31 13:30:00,59.9,59.9,59.8,59.83,15899.06657093035,43.5251,43.5251,43.4524,43.4742,15899.0666
2006-03-31 13:35:00,59.82,59.89,59.81,59.83,17335.111293465994,43.4669,43.5178,43.4597,43.4742,17335.1113
2006-03-31 13:40:00,59.83,59.85,59.78,59.79,6975.074366601702,43.4742,43.4887,43.4379,43.4451,6975.0744
2006-03-31 13:45:00,59.81,59.89,59.79,59.88,7180.223612678223,43.4597,43.5178,43.4451,43.5105,7180.2236
2006-03-31 13:50:00,59.86,59.9,59.85,59.89,7077.648989639963,43.496,43.5251,43.4887,43.5178,7077.649
2006-03-31 13:55:00,59.89,59.91,59.88,59.9,2666.9401989947687,43.5178,43.5323,43.5105,43.5251,2666.9402
2006-03-31 14:00:00,59.91,59.92,59.82,59.84,8821.417581290389,43.5323,43.5396,43.4669,43.4815,8821.4176
2006-03-31 14:05:00,59.84,59.89,59.83,59.86,8000.820596984306,43.4815,43.5178,43.4742,43.496,8000.8206
2006-03-31 14:10:00,59.86,59.97,59.86,59.97,8308.544466099087,43.496,43.5759,43.496,43.5759,8308.5445
2006-03-31 14:15:00,59.97,60.0,59.96,59.98,9949.738434711251,43.5759,43.5977,43.5687,43.5832,9949.7384
2006-03-31 14:20:00,59.99,60.02,59.97,60.02,8308.544466099087,43.5905,43.6123,43.5759,43.6123,8308.5445
2006-03-31 14:25:00,60.01,60.01,59.97,59.98,5231.305774951277,43.605,43.605,43.5759,43.5832,5231.3058
2006-03-31 14:30:00,60.0,60.04,60.0,60.04,9334.29069648169,43.5977,43.6268,43.5977,43.6268,9334.2907
2006-03-31 14:35:00,60.04,60.09,60.03,60.08,12206.38014155298,43.6268,43.6631,43.6195,43.6559,12206.3801
2006-03-31 14:40:00,60.08,60.08,60.0,60.0,14463.021848394706,43.6559,43.6559,43.5977,43.5977,14463.0218
2006-03-31 14:45:00,60.01,60.04,60.0,60.04,10462.611549902556,43.605,43.6268,43.5977,43.6268,10462.6115
2006-03-31 14:50:00,60.03,60.19,60.01,60.06,21950.969330187712,43.6195,43.7358,43.605,43.6413,21950.9693
2006-03-31 14:55:00,60.11,60.15,60.1,60.14,7180.223612678223,43.6777,43.7067,43.6704,43.6995,7180.2236
2006-03-31 15:00:00,60.13,60.15,60.09,60.1,9436.86531951995,43.6922,43.7067,43.6631,43.6704,9436.8653
2006-03-31 15:05:00,60.1,60.19,60.09,60.16,14257.872602318186,43.6704,43.7358,43.6631,43.714,14257.8726
2006-03-31 15:10:00,60.16,60.19,60.12,60.19,9436.86531951995,43.714,43.7358,43.6849,43.7358,9436.8653
2006-03-31 15:15:00,60.18,60.21,60.16,60.16,15591.34270181557,43.7285,43.7503,43.714,43.714,15591.3427
2006-03-31 15:20:00,60.17,60.2,60.17,60.18,9436.86531951995,43.7213,43.7431,43.7213,43.7285,9436.8653
2006-03-31 15:25:00,60.18,60.23,60.14,60.17,14975.894963586008,43.7285,43.7649,43.6995,43.7213,14975.895
2006-03-31 15:30:00,60.17,60.26,60.1,60.24,13642.424864088624,43.7213,43.7867,43.6704,43.7721,13642.4249
2006-03-31 15:35:00,60.25,60.32,60.24,60.3,20412.349984613807,43.7794,43.8302,43.7721,43.8157,20412.35
2006-03-31 15:40:00,60.3,60.3,60.18,60.19,27182.275105138982,43.8157,43.8157,43.7285,43.7358,27182.2751
2006-03-31 15:45:00,60.2,60.2,60.1,60.11,34157.34947174069,43.7431,43.7431,43.6704,43.6777,34157.3495
2006-03-31 15:50:00,60.11,60.14,60.1,60.11,46466.30423633193,43.6777,43.6995,43.6704,43.6777,46466.3042
2006-03-31 15:55:00,60.11,60.12,60.02,60.03,85547.23561390911,43.6777,43.6849,43.6123,43.6195,85547.2356
2006-04-03 09:30:00,59.94,59.94,59.76,59.79,32413.580880090263,43.5541,43.5541,43.4233,43.4451,32413.5809
2006-04-03 09:35:00,59.95,59.95,59.71,59.87,9129.14145040517,43.5614,43.5614,43.387,43.5033,9129.1415
2006-04-03 09:40:00,59.87,59.87,59.8,59.85,2769.514822033029,43.5033,43.5033,43.4524,43.4887,2769.5148
2006-04-03 09:45:00,59.85,59.94,59.83,59.87,17847.984408657296,43.4887,43.5541,43.4742,43.5033,17847.9844
2006-04-03 09:50:00,59.88,59.95,59.76,59.85,19591.753000307723,43.5105,43.5614,43.4233,43.4887,19591.753
2006-04-03 09:55:00,59.86,59.88,59.8,59.86,16514.514309159913,43.496,43.5105,43.4524,43.496,16514.5143
2006-04-03 10:00:00,59.85,59.91,59.62,59.91,23181.86480664684,43.4887,43.5323,43.3216,43.5323,23181.8648
2006-04-03 10:05:00,59.93,59.95,59.85,59.86,14565.596471432968,43.5469,43.5614,43.4887,43.496,14565.5965
2006-04-03 10:10:00,59.86,60.01,59.86,59.98,11590.932403323415,43.496,43.605,43.496,43.5832,11590.9324
2006-04-03 10:15:00,59.98,59.98,59.89,59.94,94266.07857216123,43.5832,43.5832,43.5178,43.5541,94266.0786
2006-04-03 10:20:00,59.96,59.97,59.92,59.97,20822.648476766848,43.5687,43.5759,43.5396,43.5759,20822.6485
2006-04-03 10:25:00,59.95,60.03,59.95,59.95,8000.820596984306,43.5614,43.6195,43.5614,43.5614,8000.8206
2006-04-03 10:30:00,59.97,60.03,59.93,60.01,13232.126371935585,43.5759,43.6195,43.5469,43.605,13232.1264
2006-04-03 10:35:00,59.96,60.13,59.96,60.13,10257.462303826032,43.5687,43.6922,43.5687,43.6922,10257.4623
2006-04-03 10:40:00,60.15,60.24,60.15,60.24,9642.014565596472,43.7067,43.7721,43.7067,43.7721,9642.0146
2006-04-03 10:45:00,60.24,60.33,60.24,60.31,10462.611549902556,43.7721,43.8375,43.7721,43.823,10462.6115
2006-04-03 10:50:00,60.3,60.31,60.24,60.26,10462.611549902556,43.8157,43.823,43.7721,43.7867,10462.6115
2006-04-03 10:55:00,60.26,60.3,60.23,60.23,13232.126371935585,43.7867,43.8157,43.7649,43.7649,13232.1264
2006-04-03 11:00:00,60.24,60.24,60.2,60.2,12001.23089547646,43.7721,43.7721,43.7431,43.7431,12001.2309
2006-04-03 11:05:00,60.2,60.22,60.16,60.18,10257.462303826032,43.7431,43.7576,43.714,43.7285,10257.4623
2006-04-03 11:10:00,60.18,60.2,60.16,60.18,54979.99794850754,43.7285,43.7431,43.714,43.7285,54979.9979
2006-04-03 11:15:00,60.2,60.2,60.15,60.18,4410.708790645194,43.7431,43.7431,43.7067,43.7285,4410.7088
2006-04-03 11:20:00,60.19,60.22,60.17,60.22,6462.201251410401,43.7358,43.7576,43.7213,43.7576,6462.2013
2006-04-03 11:25:00,60.26,60.4,60.26,60.4,6564.775874448661,43.7867,43.8884,43.7867,43.8884,6564.7759
2006-04-03 11:30:00,60.39,60.47,60.38,60.42,7795.671350907785,43.8811,43.9392,43.8738,43.9029,7795.6714
2006-04-03 11:35:00,60.42,60.45,60.37,60.37,7693.096727869524,43.9029,43.9247,43.8666,43.8666,7693.0967
2006-04-03 11:40:00,60.38,60.4,60.37,60.4,3692.686429377372,43.8738,43.8884,43.8666,43.8884,3692.6864
2006-04-03 11:45:00,60.4,60.49,60.4,60.4,10770.335419017334,43.8884,43.9538,43.8884,43.8884,10770.3354
2006-04-03 11:50:00,60.42,60.49,60.41,60.49,8205.969843060826,43.9029,43.9538,43.8956,43.9538,8205.9698
2006-04-03 11:55:00,60.49,60.49,60.39,60.4,4410.708790645194,43.9538,43.9538,43.8811,43.8884,4410.7088
2006-04-03 12:00:00,60.4,60.42,60.38,60.42,6769.925120525182,43.8884,43.9029,43.8738,43.9029,6769.9251
2006-04-03 12:05:00,60.43,60.43,60.39,60.39,6667.350497486921,43.9102,43.9102,43.8811,43.8811,6667.3505
2006-04-03 12:10:00,60.39,60.45,60.38,60.42,10154.887680787771,43.8811,43.9247,43.8738,43.9029,10154.8877
2006-04-03 12:15:00,60.42,60.43,60.4,60.43,1538.6193455739049,43.9029,43.9102,43.8884,43.9102,1538.6193
2006-04-03 12:20:00,60.43,60.5,60.43,60.5,10975.484665093856,43.9102,43.961,43.9102,43.961,10975.4847
2006-04-03 12:25:00,60.5,60.52,60.49,60.51,4615.858036721715,43.961,43.9756,43.9538,43.9683,4615.858
2006-04-03 12:30:00,60.49,60.5,60.45,60.49,5128.731151913016,43.9538,43.961,43.9247,43.9538,5128.7312
2006-04-03 12:35:00,60.49,60.51,60.47,60.51,4923.581905836496,43.9538,43.9683,43.9392,43.9683,4923.5819
2006-04-03 12:40:00,60.5,60.53,60.47,60.53,3795.261052415632,43.961,43.9828,43.9392,43.9828,3795.2611
2006-04-03 12:45:00,60.53,60.54,60.5,60.53,3077.2386911478097,43.9828,43.9901,43.961,43.9828,3077.2387
2006-04-03 12:50:00,60.53,60.55,60.5,60.53,9231.71607344343,43.9828,43.9974,43.961,43.9828,9231.7161
2006-04-03 12:55:00,60.55,60.62,60.54,60.59,6872.499743563442,43.9974,44.0482,43.9901,44.0264,6872.4997
2006-04-03 13:00:00,60.57,60.57,60.51,60.53,4821.007282798236,44.0119,44.0119,43.9683,43.9828,4821.0073
2006-04-03 13:05:00,60.52,60.53,60.51,60.53,4308.134167606934,43.9756,43.9828,43.9683,43.9828,4308.1342
2006-04-03 13:10:00,60.52,60.62,60.52,60.53,9231.71607344343,43.9756,44.0482,43.9756,43.9828,9231.7161
2006-04-03 13:15:00,60.51,60.57,60.51,60.54,3795.261052415632,43.9683,44.0119,43.9683,43.9901,3795.2611
2006-04-03 13:20:00,60.54,60.54,60.53,60.54,3282.3879372243305,43.9901,43.9901,43.9828,43.9901,3282.3879
2006-04-03 13:25:00,60.55,60.59,60.54,60.59,3795.261052415632,43.9974,44.0264,43.9901,44.0264,3795.2611
2006-04-03 13:30:00,60.59,60.61,60.58,60.61,4821.007282798236,44.0264,44.041,44.0192,44.041,4821.0073
2006-04-03 13:35:00,60.61,60.61,60.54,60.59,8308.544466099087,44.041,44.041,43.9901,44.0264,8308.5445
2006-04-03 13:40:00,60.6,60.64,60.59,60.64,6257.0520053338805,44.0337,44.0628,44.0264,44.0628,6257.052
2006-04-03 13:45:00,60.64,60.67,60.64,60.66,7898.245973946045,44.0628,44.0846,44.0628,44.0773,7898.246
2006-04-03 13:50:00,60.66,60.67,60.64,60.66,16924.812801312954,44.0773,44.0846,44.0628,44.0773,16924.8128
2006-04-03 13:55:00,60.67,60.83,60.67,60.81,25130.78264437378,44.0846,44.2008,44.0846,44.1863,25130.7826
2006-04-03 14:00:00,60.8,60.8,60.72,60.76,12206.38014155298,44.179,44.179,44.1209,44.15,12206.3801
2006-04-03 14:05:00,60.75,60.78,60.72,60.78,5744.178890142579,44.1427,44.1645,44.1209,44.1645,5744.1789
2006-04-03 14:10:00,60.78,60.82,60.78,60.81,11488.357780285158,44.1645,44.1936,44.1645,44.1863,11488.3578
2006-04-03 14:15:00,60.8,60.8,60.74,60.79,17437.685916504255,44.179,44.179,44.1354,44.1718,17437.6859
2006-04-03 14:20:00,60.79,60.81,60.74,60.76,15078.46958662427,44.1718,44.1863,44.1354,44.15,15078.4696
2006-04-03 14:25:00,60.76,60.76,60.72,60.75,21232.94696891989,44.15,44.15,44.1209,44.1427,21232.947
2006-04-03 14:30:00,60.76,60.77,60.69,60.74,19181.45450815468,44.15,44.1572,44.0991,44.1354,19181.4545
2006-04-03 14:35:00,60.73,60.75,60.71,60.73,11796.081649399935,44.1282,44.1427,44.1136,44.1282,11796.0816
2006-04-03 14:40:00,60.72,60.74,60.66,60.71,16411.939686121652,44.1209,44.1354,44.0773,44.1136,16411.9397
2006-04-03 14:45:00,60.71,60.77,60.71,60.75,10667.760795979077,44.1136,44.1572,44.1136,44.1427,10667.7608
2006-04-03 14:50:00,60.74,60.74,60.65,60.71,10257.462303826032,44.1354,44.1354,44.07,44.1136,10257.4623
2006-04-03 14:55:00,60.71,60.88,60.71,60.8,20104.626115499024,44.1136,44.2372,44.1136,44.179,20104.6261
2006-04-03 15:00:00,60.79,60.79,60.63,60.73,22361.26782234076,44.1718,44.1718,44.0555,44.1282,22361.2678
2006-04-03 15:05:00,60.73,60.85,60.71,60.85,20514.924607652065,44.1282,44.2154,44.1136,44.2154,20514.9246
2006-04-03 15:10:00,60.86,60.86,60.7,60.74,20309.775361575543,44.2226,44.2226,44.1064,44.1354,20309.7754
2006-04-03 15:15:00,60.75,60.91,60.75,60.9,57646.938147502304,44.1427,44.259,44.1427,44.2517,57646.9381
2006-04-03 15:20:00,60.9,60.91,60.83,60.86,23181.86480664684,44.2517,44.259,44.2008,44.2226,23181.8648
2006-04-03 15:25:00,60.87,60.89,60.82,60.85,17642.835162580777,44.2299,44.2444,44.1936,44.2154,17642.8352
2006-04-03 15:30:00,60.81,60.9,60.79,60.82,31592.983895784186,44.1863,44.2517,44.1718,44.1936,31592.9839
2006-04-03 15:35:00,60.79,60.79,60.58,60.59,27182.275105138982,44.1718,44.1718,44.0192,44.0264,27182.2751
2006-04-03 15:40:00,60.59,60.59,60.53,60.54,40414.40147707457,44.0264,44.0264,43.9828,43.9901,40414.4015
2006-04-03 15:45:00,60.54,60.62,60.44,60.61,37542.31203200328,43.9901,44.0482,43.9174,44.041,37542.312
2006-04-03 15:50:00,60.61,60.62,60.55,60.57,25848.805005641603,44.041,44.0482,43.9974,44.0119,25848.805
2006-04-03 15:55:00,60.57,60.58,60.52,60.56,33131.60324135808,44.0119,44.0192,43.9756,44.0046,33131.6032
2006-04-04 09:30:00,60.74,60.85,60.64,60.64,16206.790440045132,44.1354,44.2154,44.0628,44.0628,16206.7904
2006-04-04 09:35:00,60.64,60.64,60.38,60.38,3077.2386911478097,44.0628,44.0628,43.8738,43.8738,3077.2387
2006-04-04 09:40:00,60.37,60.45,60.37,60.41,3077.2386911478097,43.8666,43.9247,43.8666,43.8956,3077.2387
2006-04-04 09:45:00,60.41,60.5,60.34,60.48,11488.357780285158,43.8956,43.961,43.8448,43.9465,11488.3578
2006-04-04 09:50:00,60.48,60.53,60.43,60.43,7282.798235716484,43.9465,43.9828,43.9102,43.9102,7282.7982
2006-04-04 09:55:00,60.43,60.53,60.43,60.44,3179.8133141860703,43.9102,43.9828,43.9102,43.9174,3179.8133
2006-04-04 10:00:00,60.45,60.8,60.45,60.79,14873.320340547749,43.9247,44.179,43.9247,44.1718,14873.3203
2006-04-04 10:05:00,60.79,60.85,60.75,60.79,14873.320340547749,44.1718,44.2154,44.1427,44.1718,14873.3203
2006-04-04 10:10:00,60.79,60.88,60.78,60.83,44414.811775566726,44.1718,44.2372,44.1645,44.2008,44414.8118
2006-04-04 10:15:00,60.84,60.85,60.79,60.83,11385.783157246897,44.2081,44.2154,44.1718,44.2008,11385.7832
2006-04-04 10:20:00,60.82,60.93,60.79,60.92,9436.86531951995,44.1936,44.2735,44.1718,44.2662,9436.8653
2006-04-04 10:25:00,60.89,60.92,60.84,60.84,21540.670838034668,44.2444,44.2662,44.2081,44.2081,21540.6708
2006-04-04 10:30:00,60.84,61.06,60.84,61.04,13232.126371935585,44.2081,44.368,44.2081,44.3534,13232.1264
2006-04-04 10:35:00,61.06,61.16,61.01,61.07,26156.528874756383,44.368,44.4406,44.3316,44.3752,26156.5289
2006-04-04 10:40:00,61.03,61.07,60.94,60.97,12514.10401066776,44.3462,44.3752,44.2808,44.3026,12514.104
2006-04-04 10:45:00,60.98,61.17,60.97,61.15,10565.186172940814,44.3098,44.4479,44.3026,44.4333,10565.1862
2006-04-04 10:50:00,61.17,61.26,61.15,61.23,16617.088932198174,44.4479,44.5133,44.4333,44.4915,16617.0889
2006-04-04 10:55:00,61.23,61.24,61.16,61.17,38875.782131500666,44.4915,44.4987,44.4406,44.4479,38875.7821
2006-04-04 11:00:00,61.18,61.25,61.17,61.2,11283.208534208636,44.4551,44.506,44.4479,44.4697,11283.2085
2006-04-04 11:05:00,61.18,61.21,61.06,61.12,14770.745717509488,44.4551,44.4769,44.368,44.4116,14770.7457
2006-04-04 11:10:00,61.09,61.17,61.08,61.16,12308.95476459124,44.3898,44.4479,44.3825,44.4406,12308.9548
2006-04-04 11:15:00,61.18,61.19,61.16,61.16,31182.68540363114,44.4551,44.4624,44.4406,44.4406,31182.6854
2006-04-04 11:20:00,61.16,61.16,61.08,61.12,8718.842958252128,44.4406,44.4406,44.3825,44.4116,8718.843
2006-04-04 11:25:00,61.12,61.17,61.08,61.14,12821.82787978254,44.4116,44.4479,44.3825,44.4261,12821.8279
2006-04-04 11:30:00,61.15,61.22,61.15,61.2,8718.842958252128,44.4333,44.4842,44.4333,44.4697,8718.843
2006-04-04 11:35:00,61.21,61.31,61.21,61.3,17335.111293465994,44.4769,44.5496,44.4769,44.5423,17335.1113
2006-04-04 11:40:00,61.27,61.35,61.21,61.29,45132.83413683454,44.5205,44.5787,44.4769,44.5351,45132.8341
2006-04-04 11:45:00,61.31,61.39,61.3,61.35,6564.775874448661,44.5496,44.6077,44.5423,44.5787,6564.7759
2006-04-04 11:50:00,61.34,61.35,61.25,61.27,15899.06657093035,44.5714,44.5787,44.506,44.5205,15899.0666
2006-04-04 11:55:00,61.32,61.35,61.28,61.35,20002.051492460763,44.5569,44.5787,44.5278,44.5787,20002.0515
2006-04-04 12:00:00,61.36,61.36,61.29,61.34,13847.574110165144,44.5859,44.5859,44.5351,44.5714,13847.5741
2006-04-04 12:05:00,61.34,61.38,61.3,61.32,13334.700994973842,44.5714,44.6005,44.5423,44.5569,13334.701
2006-04-04 12:10:00,61.33,61.35,61.27,61.3,9744.58918863473,44.5641,44.5787,44.5205,44.5423,9744.5892
2006-04-04 12:15:00,61.3,61.33,61.27,61.31,11283.208534208636,44.5423,44.5641,44.5205,44.5496,11283.2085
2006-04-04 12:20:00,61.31,61.33,61.29,61.31,12206.38014155298,44.5496,44.5641,44.5351,44.5496,12206.3801
2006-04-04 12:25:00,61.27,61.32,61.27,61.31,4821.007282798236,44.5205,44.5569,44.5205,44.5496,4821.0073
2006-04-04 12:30:00,61.32,61.4,61.31,61.36,15591.34270181557,44.5569,44.615,44.5496,44.5859,15591.3427
2006-04-04 12:35:00,61.34,61.39,61.32,61.39,22463.84244537901,44.5714,44.6077,44.5569,44.6077,22463.8424
2006-04-04 12:40:00,61.39,61.4,61.32,61.33,27797.72284336855,44.6077,44.615,44.5569,44.5641,27797.7228
2006-04-04 12:45:00,61.34,61.34,61.31,61.32,7282.798235716484,44.5714,44.5714,44.5496,44.5569,7282.7982
2006-04-04 12:50:00,61.32,61.49,61.29,61.43,17129.962047389476,44.5569,44.6804,44.5351,44.6368,17129.962
2006-04-04 12:55:00,61.41,61.52,61.33,61.34,29336.342188942454,44.6223,44.7022,44.5641,44.5714,29336.3422
2006-04-04 13:00:00,61.34,61.43,61.3,61.43,16514.514309159913,44.5714,44.6368,44.5423,44.6368,16514.5143
2006-04-04 13:05:00,61.41,61.44,61.37,61.37,20617.49923069033,44.6223,44.6441,44.5932,44.5932,20617.4992
2006-04-04 13:10:00,61.37,61.38,61.32,61.37,8923.992204328648,44.5932,44.6005,44.5569,44.5932,8923.9922
2006-04-04 13:15:00,61.37,61.37,61.25,61.3,21745.82008411119,44.5932,44.5932,44.506,44.5423,21745.8201
2006-04-04 13:20:00,61.28,61.32,61.28,61.32,11796.081649399935,44.5278,44.5569,44.5278,44.5569,11796.0816
2006-04-04 13:25:00,61.32,61.35,61.27,61.31,12001.23089547646,44.5569,44.5787,44.5205,44.5496,12001.2309
2006-04-04 13:30:00,61.28,61.36,61.28,61.3,12411.5293876295,44.5278,44.5859,44.5278,44.5423,12411.5294
2006-04-04 13:35:00,61.32,61.37,61.28,61.32,17027.387424351215,44.5569,44.5932,44.5278,44.5569,17027.3874
2006-04-04 13:40:00,61.32,61.35,61.28,61.31,16822.238178274692,44.5569,44.5787,44.5278,44.5496,16822.2382
2006-04-04 13:45:00,61.34,61.37,61.31,61.32,7385.372858754744,44.5714,44.5932,44.5496,44.5569,7385.3729
2006-04-04 13:50:00,61.32,61.5,61.32,61.41,18668.58139296338,44.5569,44.6877,44.5569,44.6223,18668.5814
2006-04-04 13:55:00,61.41,61.54,61.41,61.51,7385.372858754744,44.6223,44.7167,44.6223,44.6949,7385.3729
2006-04-04 14:00:00,61.51,61.58,61.41,61.42,22361.26782234076,44.6949,44.7458,44.6223,44.6295,22361.2678
2006-04-04 14:05:00,61.43,61.45,61.38,61.38,10872.910042055595,44.6368,44.6513,44.6005,44.6005,10872.91
2006-04-04 14:10:00,61.38,61.39,61.33,61.38,12719.25325674428,44.6005,44.6077,44.5641,44.6005,12719.2533
2006-04-04 14:15:00,61.37,61.42,61.37,61.42,14565.596471432968,44.5932,44.6295,44.5932,44.6295,14565.5965
2006-04-04 14:20:00,61.42,61.43,61.37,61.38,40516.97610011283,44.6295,44.6368,44.5932,44.6005,40516.9761
2006-04-04 14:25:00,61.39,61.42,61.37,61.39,17335.111293465994,44.6077,44.6295,44.5932,44.6077,17335.1113
2006-04-04 14:30:00,61.38,61.44,61.35,61.35,41132.4238383424,44.6005,44.6441,44.5787,44.5787,41132.4238
2006-04-04 14:35:00,61.34,61.37,61.28,61.32,17027.387424351215,44.5714,44.5932,44.5278,44.5569,17027.3874
2006-04-04 14:40:00,61.31,61.33,61.21,61.25,18668.58139296338,44.5496,44.5641,44.4769,44.506,18668.5814
2006-04-04 14:45:00,61.25,61.3,61.22,61.3,10257.462303826032,44.506,44.5423,44.4842,44.5423,10257.4623
2006-04-04 14:50:00,61.3,61.37,61.28,61.35,21848.39470714945,44.5423,44.5932,44.5278,44.5787,21848.3947
2006-04-04 14:55:00,61.35,61.35,61.29,61.31,29233.767565904192,44.5787,44.5787,44.5351,44.5496,29233.7676
2006-04-04 15:00:00,61.33,61.34,61.24,61.24,22258.69319930249,44.5641,44.5714,44.4987,44.4987,22258.6932
2006-04-04 15:05:00,61.24,61.27,61.22,61.24,12103.80551851472,44.4987,44.5205,44.4842,44.4987,12103.8055
2006-04-04 15:10:00,61.24,61.27,61.15,61.19,13950.148733203405,44.4987,44.5205,44.4333,44.4624,13950.1487
2006-04-04 15:15:00,61.18,61.2,61.13,61.19,11385.783157246897,44.4551,44.4697,44.4188,44.4624,11385.7832
2006-04-04 15:20:00,61.18,61.28,61.18,61.26,16104.215817006872,44.4551,44.5278,44.4551,44.5133,16104.2158
2006-04-04 15:25:00,61.26,61.28,61.12,61.13,13129.551748897322,44.5133,44.5278,44.4116,44.4188,13129.5517
2006-04-04 15:30:00,61.12,61.15,61.07,61.1,25130.78264437378,44.4116,44.4333,44.3752,44.397,25130.7826
2006-04-04 15:35:00,61.11,61.11,61.07,61.1,25028.20802133552,44.4043,44.4043,44.3752,44.397,25028.208
2006-04-04 15:40:00,61.11,61.21,61.08,61.2,21745.82008411119,44.4043,44.4769,44.3825,44.4697,21745.8201
2006-04-04 15:45:00,61.18,61.21,61.08,61.21,19284.029131192943,44.4551,44.4769,44.3825,44.4769,19284.0291
2006-04-04 15:50:00,61.22,61.36,61.2,61.23,32823.879372243304,44.4842,44.5859,44.4697,44.4915,32823.8794
2006-04-04 15:55:00,61.2,61.2,61.07,61.08,51800.18463432146,44.4697,44.4697,44.3752,44.3825,51800.1846
2006-04-05 09:30:00,61.09,61.31,61.09,61.26,13437.275618012103,44.3898,44.5496,44.3898,44.5133,13437.2756
2006-04-05 09:35:00,61.26,61.26,61.13,61.13,7180.223612678223,44.5133,44.5133,44.4188,44.4188,7180.2236
2006-04-05 09:40:00,61.13,61.37,60.99,61.37,21540.670838034668,44.4188,44.5932,44.3171,44.5932,21540.6708
2006-04-05 09:45:00,61.32,61.4,61.25,61.3,24720.48415222074,44.5569,44.615,44.506,44.5423,24720.4842
2006-04-05 09:50:00,61.3,61.36,61.28,61.35,4718.432659759975,44.5423,44.5859,44.5278,44.5787,4718.4327
2006-04-05 09:55:00,61.32,61.42,61.31,61.38,5846.753513180839,44.5569,44.6295,44.5496,44.6005,5846.7535
2006-04-05 10:00:00,61.39,61.5,61.38,61.46,8718.842958252128,44.6077,44.6877,44.6005,44.6586,8718.843
2006-04-05 10:05:00,61.47,61.53,61.47,61.49,7077.648989639963,44.6659,44.7095,44.6659,44.6804,7077.649
2006-04-05 10:10:00,61.46,61.55,61.43,61.43,5026.156528874756,44.6586,44.724,44.6368,44.6368,5026.1565
2006-04-05 10:15:00,61.48,61.48,61.39,61.42,4205.559544568673,44.6731,44.6731,44.6077,44.6295,4205.5595
2006-04-05 10:20:00,61.44,61.44,61.37,61.39,5846.753513180839,44.6441,44.6441,44.5932,44.6077,5846.7535
2006-04-05 10:25:00,61.39,61.48,61.38,61.4,10257.462303826032,44.6077,44.6731,44.6005,44.615,10257.4623
2006-04-05 10:30:00,61.4,61.4,61.17,61.19,10975.484665093856,44.615,44.615,44.4479,44.4624,10975.4847
2006-04-05 10:35:00,61.18,61.29,61.17,61.29,8718.842958252128,44.4551,44.5351,44.4479,44.5351,8718.843
2006-04-05 10:40:00,61.25,61.43,61.23,61.43,11898.656272438198,44.506,44.6368,44.4915,44.6368,11898.6563
2006-04-05 10:45:00,61.4,61.5,61.37,61.5,6975.074366601702,44.615,44.6877,44.5932,44.6877,6975.0744
2006-04-05 10:50:00,61.46,61.52,61.43,61.43,57441.78890142578,44.6586,44.7022,44.6368,44.6368,57441.7889
2006-04-05 10:55:00,61.42,61.44,61.27,61.27,8718.842958252128,44.6295,44.6441,44.5205,44.5205,8718.843
2006-04-05 11:00:00,61.27,61.41,61.26,61.38,10872.910042055595,44.5205,44.6223,44.5133,44.6005,10872.91
2006-04-05 11:05:00,61.36,61.36,61.26,61.27,20617.49923069033,44.5859,44.5859,44.5133,44.5205,20617.4992
2006-04-05 11:10:00,61.26,61.33,61.25,61.31,18258.28290081034,44.5133,44.5641,44.506,44.5496,18258.2829
2006-04-05 11:15:00,61.33,61.37,61.28,61.32,20412.349984613807,44.5641,44.5932,44.5278,44.5569,20412.35
2006-04-05 11:20:00,61.3,61.35,61.27,61.27,16104.215817006872,44.5423,44.5787,44.5205,44.5205,16104.2158
2006-04-05 11:25:00,61.27,61.32,61.25,61.31,7282.798235716484,44.5205,44.5569,44.506,44.5496,7282.7982
2006-04-05 11:30:00,61.31,61.42,61.31,61.42,18771.15601600164,44.5496,44.6295,44.5496,44.6295,18771.156
2006-04-05 11:35:00,61.42,61.5,61.3,61.48,38875.782131500666,44.6295,44.6877,44.5423,44.6731,38875.7821
2006-04-05 11:40:00,61.48,61.5,61.46,61.48,16309.365063083393,44.6731,44.6877,44.6586,44.6731,16309.3651
2006-04-05 11:45:00,61.47,61.65,61.46,61.63,24823.058775259,44.6659,44.7967,44.6586,44.7821,24823.0588
2006-04-05 11:50:00,61.61,61.68,61.58,61.64,16822.238178274692,44.7676,44.8185,44.7458,44.7894,16822.2382
2006-04-05 11:55:00,61.68,61.87,61.68,61.86,14257.872602318186,44.8185,44.9565,44.8185,44.9493,14257.8726
2006-04-05 12:00:00,61.87,61.87,61.69,61.69,6667.350497486921,44.9565,44.9565,44.8257,44.8257,6667.3505
2006-04-05 12:05:00,61.67,61.75,61.67,61.72,8821.417581290389,44.8112,44.8693,44.8112,44.8475,8821.4176
2006-04-05 12:10:00,61.72,61.72,61.63,61.64,15693.91732485383,44.8475,44.8475,44.7821,44.7894,15693.9173
2006-04-05 12:15:00,61.64,61.64,61.56,61.56,9334.29069648169,44.7894,44.7894,44.7313,44.7313,9334.2907
2006-04-05 12:20:00,61.56,61.56,61.49,61.49,8513.693712175607,44.7313,44.7313,44.6804,44.6804,8513.6937
2006-04-05 12:25:00,61.49,61.49,61.45,61.47,7385.372858754744,44.6804,44.6804,44.6513,44.6659,7385.3729
2006-04-05 12:30:00,61.47,61.48,61.44,61.44,9642.014565596472,44.6659,44.6731,44.6441,44.6441,9642.0146
2006-04-05 12:35:00,61.44,61.55,61.4,61.55,18053.13365473381,44.6441,44.724,44.615,44.724,18053.1337
2006-04-05 12:40:00,61.54,61.55,61.48,61.51,8000.820596984306,44.7167,44.724,44.6731,44.6949,8000.8206
2006-04-05 12:45:00,61.52,61.59,61.52,61.59,5128.731151913016,44.7022,44.7531,44.7022,44.7531,5128.7312
2006-04-05 12:50:00,61.57,61.72,61.57,61.72,90881.11601189866,44.7385,44.8475,44.7385,44.8475,90881.116
2006-04-05 12:55:00,61.7,61.77,61.69,61.71,3590.111806339112,44.833,44.8839,44.8257,44.8403,3590.1118
2006-04-05 13:00:00,61.71,61.89,61.71,61.83,10462.611549902556,44.8403,44.9711,44.8403,44.9275,10462.6115
2006-04-05 13:05:00,61.85,61.85,61.69,61.71,9026.566827366907,44.942,44.942,44.8257,44.8403,9026.5668
2006-04-05 13:10:00,61.72,61.74,61.69,61.74,4000.410298492153,44.8475,44.8621,44.8257,44.8621,4000.4103
2006-04-05 13:15:00,61.75,61.82,61.75,61.78,3590.111806339112,44.8693,44.9202,44.8693,44.8911,3590.1118
2006-04-05 13:20:00,61.78,61.87,61.78,61.79,5231.305774951277,44.8911,44.9565,44.8911,44.8984,5231.3058
2006-04-05 13:25:00,61.79,61.85,61.75,61.84,7795.671350907785,44.8984,44.942,44.8693,44.9347,7795.6714
2006-04-05 13:30:00,61.83,61.86,61.79,61.8,11180.633911170376,44.9275,44.9493,44.8984,44.9057,11180.6339
2006-04-05 13:35:00,61.8,61.81,61.76,61.79,9744.58918863473,44.9057,44.9129,44.8766,44.8984,9744.5892
2006-04-05 13:40:00,61.79,61.81,61.74,61.76,10360.036926864292,44.8984,44.9129,44.8621,44.8766,10360.0369
2006-04-05 13:45:00,61.76,61.81,61.75,61.79,44722.53564468151,44.8766,44.9129,44.8693,44.8984,44722.5356
2006-04-05 13:50:00,61.79,61.83,61.78,61.82,20925.22309980511,44.8984,44.9275,44.8911,44.9202,20925.2231
2006-04-05 13:55:00,61.82,61.88,61.81,61.82,5744.178890142579,44.9202,44.9638,44.9129,44.9202,5744.1789
2006-04-05 14:00:00,61.82,61.82,61.74,61.76,8513.693712175607,44.9202,44.9202,44.8621,44.8766,8513.6937
2006-04-05 14:05:00,61.76,61.9,61.76,61.9,16411.939686121652,44.8766,44.9783,44.8766,44.9783,16411.9397
2006-04-05 14:10:00,61.88,61.9,61.71,61.72,7795.671350907785,44.9638,44.9783,44.8403,44.8475,7795.6714
2006-04-05 14:15:00,61.7,61.76,61.7,61.75,7693.096727869524,44.833,44.8766,44.833,44.8693,7693.0967
2006-04-05 14:20:00,61.75,61.81,61.75,61.77,5026.156528874756,44.8693,44.9129,44.8693,44.8839,5026.1565
2006-04-05 14:25:00,61.76,61.77,61.72,61.76,12103.80551851472,44.8766,44.8839,44.8475,44.8766,12103.8055
2006-04-05 14:30:00,61.76,61.82,61.66,61.71,10360.036926864292,44.8766,44.9202,44.8039,44.8403,10360.0369
2006-04-05 14:35:00,61.71,61.77,61.71,61.76,34465.07334085547,44.8403,44.8839,44.8403,44.8766,34465.0733
2006-04-05 14:40:00,61.76,61.79,61.74,61.77,12924.402502820802,44.8766,44.8984,44.8621,44.8839,12924.4025
2006-04-05 14:45:00,61.77,61.85,61.77,61.85,9231.71607344343,44.8839,44.942,44.8839,44.942,9231.7161
2006-04-05 14:50:00,61.85,61.9,61.81,61.83,12206.38014155298,44.942,44.9783,44.9129,44.9275,12206.3801
2006-04-05 14:55:00,61.83,61.85,61.81,61.85,9744.58918863473,44.9275,44.942,44.9129,44.942,9744.5892
2006-04-05 15:00:00,61.85,61.87,61.79,61.8,10154.887680787771,44.942,44.9565,44.8984,44.9057,10154.8877
2006-04-05 15:05:00,61.79,61.86,61.73,61.73,13026.977125859064,44.8984,44.9493,44.8548,44.8548,13026.9771
2006-04-05 15:10:00,61.73,61.76,61.73,61.75,17847.984408657296,44.8548,44.8766,44.8548,44.8693,17847.9844
2006-04-05 15:15:00,61.75,61.82,61.72,61.8,19284.029131192943,44.8693,44.9202,44.8475,44.9057,19284.0291
2006-04-05 15:20:00,61.81,61.94,61.81,61.92,25541.081136526824,44.9129,45.0074,44.9129,44.9929,25541.0811
2006-04-05 15:25:00,61.91,61.95,61.87,61.87,29746.64068109549,44.9856,45.0147,44.9565,44.9565,29746.6407
2006-04-05 15:30:00,61.87,61.87,61.79,61.83,11385.783157246897,44.9565,44.9565,44.8984,44.9275,11385.7832
2006-04-05 15:35:00,61.83,61.91,61.83,61.86,12821.82787978254,44.9275,44.9856,44.9275,44.9493,12821.8279
2006-04-05 15:40:00,61.87,61.9,61.85,61.86,14975.894963586008,44.9565,44.9783,44.942,44.9493,14975.895
2006-04-05 15:45:00,61.86,61.92,61.85,61.89,20309.775361575543,44.9493,44.9929,44.942,44.9711,20309.7754
2006-04-05 15:50:00,61.89,61.89,61.81,61.82,31182.68540363114,44.9711,44.9711,44.9129,44.9202,31182.6854
2006-04-05 15:55:00,61.82,61.86,61.8,61.83,21438.09621499641,44.9202,44.9493,44.9057,44.9275,21438.0962
2006-04-06 09:30:00,61.71,61.71,61.42,61.42,11488.357780285158,44.8403,44.8403,44.6295,44.6295,11488.3578
2006-04-06 09:35:00,61.42,61.45,61.34,61.4,7590.522104831264,44.6295,44.6513,44.5714,44.615,7590.5221
2006-04-06 09:40:00,61.41,61.43,61.32,61.4,4410.708790645194,44.6223,44.6368,44.5569,44.615,4410.7088
2006-04-06 09:45:00,61.42,61.47,61.34,61.34,3487.537183300851,44.6295,44.6659,44.5714,44.5714,3487.5372
2006-04-06 09:50:00,61.39,61.4,61.32,61.34,7795.671350907785,44.6077,44.615,44.5569,44.5714,7795.6714
2006-04-06 09:55:00,61.34,61.56,61.33,61.5,4718.432659759975,44.5714,44.7313,44.5641,44.6877,4718.4327
2006-04-06 10:00:00,61.49,61.56,61.49,61.55,5026.156528874756,44.6804,44.7313,44.6804,44.724,5026.1565
2006-04-06 10:05:00,61.49,61.49,61.42,61.45,2769.514822033029,44.6804,44.6804,44.6295,44.6513,2769.5148
2006-04-06 10:10:00,61.45,61.56,61.45,61.46,12103.80551851472,44.6513,44.7313,44.6513,44.6586,12103.8055
2006-04-06 10:15:00,61.46,61.51,61.45,61.49,5539.029644066058,44.6586,44.6949,44.6513,44.6804,5539.0296
2006-04-06 10:20:00,61.5,61.51,61.45,61.45,6359.626628372141,44.6877,44.6949,44.6513,44.6513,6359.6266
2006-04-06 10:25:00,61.44,61.47,61.42,61.43,5436.455021027798,44.6441,44.6659,44.6295,44.6368,5436.455
2006-04-06 10:30:00,61.42,61.46,61.35,61.36,6975.074366601702,44.6295,44.6586,44.5787,44.5859,6975.0744
2006-04-06 10:35:00,61.36,61.41,61.34,61.41,8718.842958252128,44.5859,44.6223,44.5714,44.6223,8718.843
2006-04-06 10:40:00,61.38,61.44,61.38,61.42,6564.775874448661,44.6005,44.6441,44.6005,44.6295,6564.7759
2006-04-06 10:45:00,61.43,61.43,61.34,61.36,4513.283413683455,44.6368,44.6368,44.5714,44.5859,4513.2834
2006-04-06 10:50:00,61.37,61.43,61.34,61.39,6667.350497486921,44.5932,44.6368,44.5714,44.6077,6667.3505
2006-04-06 10:55:00,61.38,61.41,61.36,61.41,4718.432659759975,44.6005,44.6223,44.5859,44.6223,4718.4327
2006-04-06 11:00:00,61.37,61.45,61.37,61.42,10770.335419017334,44.5932,44.6513,44.5932,44.6295,10770.3354
2006-04-06 11:05:00,61.41,61.45,61.38,61.38,6564.775874448661,44.6223,44.6513,44.6005,44.6005,6564.7759
2006-04-06 11:10:00,61.39,61.39,61.35,61.35,8103.395220022566,44.6077,44.6077,44.5787,44.5787,8103.3952
2006-04-06 11:15:00,61.33,61.33,61.3,61.3,7282.798235716484,44.5641,44.5641,44.5423,44.5423,7282.7982
2006-04-06 11:20:00,61.3,61.33,61.28,61.32,9026.566827366907,44.5423,44.5641,44.5278,44.5569,9026.5668
2006-04-06 11:25:00,61.31,61.37,61.3,61.37,13642.424864088624,44.5496,44.5932,44.5423,44.5932,13642.4249
2006-04-06 11:30:00,61.37,61.37,61.33,61.33,4923.581905836496,44.5932,44.5932,44.5641,44.5641,4923.5819
2006-04-06 11:35:00,61.33,61.34,61.31,61.32,5026.156528874756,44.5641,44.5714,44.5496,44.5569,5026.1565
2006-04-06 11:40:00,61.32,61.39,61.32,61.39,16411.939686121652,44.5569,44.6077,44.5569,44.6077,16411.9397
2006-04-06 11:45:00,61.4,61.48,61.35,61.35,40516.97610011283,44.615,44.6731,44.5787,44.5787,40516.9761
2006-04-06 11:50:00,61.34,61.35,61.27,61.33,19899.476869422502,44.5714,44.5787,44.5205,44.5641,19899.4769
2006-04-06 11:55:00,61.34,61.34,61.27,61.28,6667.350497486921,44.5714,44.5714,44.5205,44.5278,6667.3505
2006-04-06 12:00:00,61.28,61.3,61.25,61.3,17129.962047389476,44.5278,44.5423,44.506,44.5423,17129.962
2006-04-06 12:05:00,61.3,61.31,61.28,61.28,11590.932403323415,44.5423,44.5496,44.5278,44.5278,11590.9324
2006-04-06 12:10:00,61.29,61.32,61.28,61.28,4102.984921530413,44.5351,44.5569,44.5278,44.5278,4102.9849
2006-04-06 12:15:00,61.28,61.34,61.22,61.22,7077.648989639963,44.5278,44.5714,44.4842,44.4842,7077.649
2006-04-06 12:20:00,61.22,61.24,61.16,61.17,10462.611549902556,44.4842,44.4987,44.4406,44.4479,10462.6115
2006-04-06 12:25:00,61.18,61.21,61.15,61.21,39388.65524669197,44.4551,44.4769,44.4333,44.4769,39388.6552
2006-04-06 12:30:00,61.21,61.24,61.17,61.2,4000.410298492153,44.4769,44.4987,44.4479,44.4697,4000.4103
2006-04-06 12:35:00,61.17,61.19,61.11,61.16,5539.029644066058,44.4479,44.4624,44.4043,44.4406,5539.0296
2006-04-06 12:40:00,61.16,61.17,61.11,61.11,4513.283413683455,44.4406,44.4479,44.4043,44.4043,4513.2834
2006-04-06 12:45:00,61.11,61.13,61.09,61.13,6872.499743563442,44.4043,44.4188,44.3898,44.4188,6872.4997
2006-04-06 12:50:00,61.14,61.14,61.1,61.14,4102.984921530413,44.4261,44.4261,44.397,44.4261,4102.9849
2006-04-06 12:55:00,61.13,61.14,61.06,61.06,9642.014565596472,44.4188,44.4261,44.368,44.368,9642.0146
2006-04-06 13:00:00,61.07,61.12,61.07,61.08,2872.089445071289,44.3752,44.4116,44.3752,44.3825,2872.0894
2006-04-06 13:05:00,61.07,61.09,61.04,61.04,3179.8133141860703,44.3752,44.3898,44.3534,44.3534,3179.8133
2006-04-06 13:10:00,61.04,61.06,61.01,61.05,4000.410298492153,44.3534,44.368,44.3316,44.3607,4000.4103
2006-04-06 13:15:00,61.03,61.06,61.02,61.05,3282.3879372243305,44.3462,44.368,44.3389,44.3607,3282.3879
2006-04-06 13:20:00,61.06,61.18,61.06,61.16,8821.417581290389,44.368,44.4551,44.368,44.4406,8821.4176
2006-04-06 13:25:00,61.14,61.24,61.14,61.22,6359.626628372141,44.4261,44.4987,44.4261,44.4842,6359.6266
2006-04-06 13:30:00,61.23,61.25,61.2,61.24,4513.283413683455,44.4915,44.506,44.4697,44.4987,4513.2834
2006-04-06 13:35:00,61.22,61.29,61.22,61.29,6051.902759257359,44.4842,44.5351,44.4842,44.5351,6051.9028
2006-04-06 13:40:00,61.31,61.38,61.28,61.33,10360.036926864292,44.5496,44.6005,44.5278,44.5641,10360.0369
2006-04-06 13:45:00,61.37,61.43,61.31,61.4,14052.723356241666,44.5932,44.6368,44.5496,44.615,14052.7234
2006-04-06 13:50:00,61.39,61.43,61.35,61.39,7282.798235716484,44.6077,44.6368,44.5787,44.6077,7282.7982
2006-04-06 13:55:00,61.38,61.44,61.36,61.37,8000.820596984306,44.6005,44.6441,44.5859,44.5932,8000.8206
2006-04-06 14:00:00,61.36,61.38,61.35,61.37,7693.096727869524,44.5859,44.6005,44.5787,44.5932,7693.0967
2006-04-06 14:05:00,61.37,61.43,61.36,61.39,31695.558518822443,44.5932,44.6368,44.5859,44.6077,31695.5585
2006-04-06 14:10:00,61.4,61.49,61.4,61.49,17540.260539542516,44.615,44.6804,44.615,44.6804,17540.2605
2006-04-06 14:15:00,61.45,61.52,61.43,61.48,13539.850241050364,44.6513,44.7022,44.6368,44.6731,13539.8502
2006-04-06 14:20:00,61.48,61.48,61.37,61.37,9949.738434711251,44.6731,44.6731,44.5932,44.5932,9949.7384
2006-04-06 14:25:00,61.4,61.41,61.34,61.37,36413.991178582415,44.615,44.6223,44.5714,44.5932,36413.9912
2006-04-06 14:30:00,61.37,61.37,61.27,61.29,7590.522104831264,44.5932,44.5932,44.5205,44.5351,7590.5221
2006-04-06 14:35:00,61.3,61.48,61.3,61.43,40414.40147707457,44.5423,44.6731,44.5423,44.6368,40414.4015
2006-04-06 14:40:00,61.44,61.45,61.39,61.4,12411.5293876295,44.6441,44.6513,44.6077,44.615,12411.5294
2006-04-06 14:45:00,61.39,61.49,61.38,61.38,20207.200738537285,44.6077,44.6804,44.6005,44.6005,20207.2007
2006-04-06 14:50:00,61.41,61.5,61.38,61.45,5333.880397989537,44.6223,44.6877,44.6005,44.6513,5333.8804
2006-04-06 14:55:00,61.44,61.5,61.44,61.5,4821.007282798236,44.6441,44.6877,44.6441,44.6877,4821.0073
2006-04-06 15:00:00,61.5,61.5,61.41,61.43,8616.268335213868,44.6877,44.6877,44.6223,44.6368,8616.2683
2006-04-06 15:05:00,61.42,61.47,61.42,61.47,4205.559544568673,44.6295,44.6659,44.6295,44.6659,4205.5595
2006-04-06 15:10:00,61.47,61.5,61.45,61.45,7898.245973946045,44.6659,44.6877,44.6513,44.6513,7898.246
2006-04-06 15:15:00,61.46,61.48,61.44,61.46,6564.775874448661,44.6586,44.6731,44.6441,44.6586,6564.7759
2006-04-06 15:20:00,61.46,61.51,61.43,61.49,6359.626628372141,44.6586,44.6949,44.6368,44.6804,6359.6266
2006-04-06 15:25:00,61.5,61.52,61.48,61.48,6769.925120525182,44.6877,44.7022,44.6731,44.6731,6769.9251
2006-04-06 15:30:00,61.48,61.51,61.43,61.51,8923.992204328648,44.6731,44.6949,44.6368,44.6949,8923.9922
2006-04-06 15:35:00,61.52,61.52,61.44,61.44,14155.297979279923,44.7022,44.7022,44.6441,44.6441,14155.298
2006-04-06 15:40:00,61.45,61.52,61.44,61.47,6667.350497486921,44.6513,44.7022,44.6441,44.6659,6667.3505
2006-04-06 15:45:00,61.47,61.56,61.47,61.55,7180.223612678223,44.6659,44.7313,44.6659,44.724,7180.2236
2006-04-06 15:50:00,61.54,61.55,61.53,61.53,13642.424864088624,44.7167,44.724,44.7095,44.7095,13642.4249
2006-04-06 15:55:00,61.53,61.54,61.52,61.53,17642.835162580777,44.7095,44.7167,44.7022,44.7095,17642.8352
2006-04-07 09:30:00,61.67,61.77,61.67,61.73,53031.08011078059,44.8112,44.8839,44.8112,44.8548,53031.0801
2006-04-07 09:35:00,61.74,61.82,61.72,61.74,16514.514309159913,44.8621,44.9202,44.8475,44.8621,16514.5143
2006-04-07 09:40:00,61.74,61.89,61.73,61.88,12616.67863370602,44.8621,44.9711,44.8548,44.9638,12616.6786
2006-04-07 09:45:00,61.87,61.88,61.82,61.88,8000.820596984306,44.9565,44.9638,44.9202,44.9638,8000.8206
2006-04-07 09:50:00,61.91,61.96,61.85,61.96,7077.648989639963,44.9856,45.0219,44.942,45.0219,7077.649
2006-04-07 09:55:00,62.02,62.13,62.01,62.13,9026.566827366907,45.0655,45.1454,45.0583,45.1454,9026.5668
2006-04-07 10:00:00,62.1,62.13,62.0,62.08,6359.626628372141,45.1236,45.1454,45.051,45.1091,6359.6266
2006-04-07 10:05:00,62.12,62.27,62.1,62.23,9744.58918863473,45.1382,45.2472,45.1236,45.2181,9744.5892
2006-04-07 10:10:00,62.22,62.3,62.21,62.3,7487.947481793004,45.2108,45.269,45.2036,45.269,7487.9475
2006-04-07 10:15:00,62.3,62.34,62.25,62.25,11898.656272438198,45.269,45.298,45.2326,45.2326,11898.6563
2006-04-07 10:20:00,62.22,62.22,61.98,62.02,12616.67863370602,45.2108,45.2108,45.0365,45.0655,12616.6786
2006-04-07 10:25:00,62.02,62.2,61.96,62.15,26874.551236024206,45.0655,45.1963,45.0219,45.16,26874.5512
2006-04-07 10:30:00,62.13,62.14,62.07,62.11,14975.894963586008,45.1454,45.1527,45.1018,45.1309,14975.895
2006-04-07 10:35:00,62.1,62.13,62.06,62.13,7590.522104831264,45.1236,45.1454,45.0946,45.1454,7590.5221
2006-04-07 10:40:00,62.1,62.14,62.07,62.12,6667.350497486921,45.1236,45.1527,45.1018,45.1382,6667.3505
2006-04-07 10:45:00,62.11,62.11,61.81,61.95,26259.103497794644,45.1309,45.1309,44.9129,45.0147,26259.1035
2006-04-07 10:50:00,61.95,62.05,61.95,62.01,10770.335419017334,45.0147,45.0873,45.0147,45.0583,10770.3354
2006-04-07 10:55:00,62.01,62.13,62.01,62.12,11693.507026361678,45.0583,45.1454,45.0583,45.1382,11693.507
2006-04-07 11:00:00,62.12,62.2,62.11,62.18,29131.19294286593,45.1382,45.1963,45.1309,45.1818,29131.1929
2006-04-07 11:05:00,62.19,62.25,62.18,62.22,6359.626628372141,45.189,45.2326,45.1818,45.2108,6359.6266
2006-04-07 11:10:00,62.25,62.25,62.19,62.21,6975.074366601702,45.2326,45.2326,45.189,45.2036,6975.0744
2006-04-07 11:15:00,62.22,62.26,62.15,62.15,9231.71607344343,45.2108,45.2399,45.16,45.16,9231.7161
2006-04-07 11:20:00,62.12,62.19,62.1,62.12,9949.738434711251,45.1382,45.189,45.1236,45.1382,9949.7384
2006-04-07 11:25:00,62.09,62.15,62.04,62.15,14668.171094471229,45.1164,45.16,45.08,45.16,14668.1711
2006-04-07 11:30:00,62.15,62.16,61.97,61.97,8411.119089137346,45.16,45.1672,45.0292,45.0292,8411.1191
2006-04-07 11:35:00,61.97,62.09,61.97,62.06,11283.208534208636,45.0292,45.1164,45.0292,45.0946,11283.2085
2006-04-07 11:40:00,62.07,62.15,62.0,62.11,20309.775361575543,45.1018,45.16,45.051,45.1309,20309.7754
2006-04-07 11:45:00,62.11,62.15,62.1,62.13,56723.766540157965,45.1309,45.16,45.1236,45.1454,56723.7665
2006-04-07 11:50:00,62.12,62.19,62.12,62.14,6872.499743563442,45.1382,45.189,45.1382,45.1527,6872.4997
2006-04-07 11:55:00,62.14,62.15,62.08,62.14,10052.313057749512,45.1527,45.16,45.1091,45.1527,10052.3131
2006-04-07 12:00:00,62.16,62.21,62.13,62.19,28618.31982767464,45.1672,45.2036,45.1454,45.189,28618.3198
2006-04-07 12:05:00,62.2,62.2,62.1,62.11,9539.43994255821,45.1963,45.1963,45.1236,45.1309,9539.4399
2006-04-07 12:10:00,62.11,62.14,62.07,62.14,11898.656272438198,45.1309,45.1527,45.1018,45.1527,11898.6563
2006-04-07 12:15:00,62.14,62.19,62.13,62.13,6564.775874448661,45.1527,45.189,45.1454,45.1454,6564.7759
2006-04-07 12:20:00,62.13,62.13,62.09,62.12,3795.261052415632,45.1454,45.1454,45.1164,45.1382,3795.2611
2006-04-07 12:25:00,62.11,62.15,62.09,62.12,5436.455021027798,45.1309,45.16,45.1164,45.1382,5436.455
2006-04-07 12:30:00,62.12,62.18,62.09,62.13,3590.111806339112,45.1382,45.1818,45.1164,45.1454,3590.1118
2006-04-07 12:35:00,62.14,62.15,62.02,62.03,42876.19242999282,45.1527,45.16,45.0655,45.0728,42876.1924
2006-04-07 12:40:00,62.05,62.05,61.91,61.95,5949.328136219099,45.0873,45.0873,44.9856,45.0147,5949.3281
2006-04-07 12:45:00,61.95,61.95,61.86,61.87,4513.283413683455,45.0147,45.0147,44.9493,44.9565,4513.2834
2006-04-07 12:50:00,61.87,61.87,61.81,61.81,6975.074366601702,44.9565,44.9565,44.9129,44.9129,6975.0744
2006-04-07 12:55:00,61.81,61.82,61.81,61.81,7180.223612678223,44.9129,44.9202,44.9129,44.9129,7180.2236
2006-04-07 13:00:00,61.81,61.84,61.81,61.82,17232.536670427737,44.9129,44.9347,44.9129,44.9202,17232.5367
2006-04-07 13:05:00,61.82,61.93,61.82,61.93,13642.424864088624,44.9202,45.0001,44.9202,45.0001,13642.4249
2006-04-07 13:10:00,61.92,61.92,61.85,61.88,7180.223612678223,44.9929,44.9929,44.942,44.9638,7180.2236
2006-04-07 13:15:00,61.86,61.94,61.86,61.88,6872.499743563442,44.9493,45.0074,44.9493,44.9638,6872.4997
2006-04-07 13:20:00,61.88,61.88,61.81,61.81,4410.708790645194,44.9638,44.9638,44.9129,44.9129,4410.7088
2006-04-07 13:25:00,61.81,61.87,61.81,61.81,9642.014565596472,44.9129,44.9565,44.9129,44.9129,9642.0146
2006-04-07 13:30:00,61.81,61.84,61.81,61.84,9744.58918863473,44.9129,44.9347,44.9129,44.9347,9744.5892
2006-04-07 13:35:00,61.85,61.87,61.81,61.86,27387.424351215508,44.942,44.9565,44.9129,44.9493,27387.4244
2006-04-07 13:40:00,61.86,61.88,61.75,61.78,14975.894963586008,44.9493,44.9638,44.8693,44.8911,14975.895
2006-04-07 13:45:00,61.76,61.81,61.76,61.78,16309.365063083393,44.8766,44.9129,44.8766,44.8911,16309.3651
2006-04-07 13:50:00,61.78,61.84,61.76,61.83,8103.395220022566,44.8911,44.9347,44.8766,44.9275,8103.3952
2006-04-07 13:55:00,61.83,61.84,61.76,61.76,13334.700994973842,44.9275,44.9347,44.8766,44.8766,13334.701
2006-04-07 14:00:00,61.76,61.83,61.76,61.81,12308.95476459124,44.8766,44.9275,44.8766,44.9129,12308.9548
2006-04-07 14:05:00,61.81,61.89,61.8,61.84,10565.186172940814,44.9129,44.9711,44.9057,44.9347,10565.1862
2006-04-07 14:10:00,61.86,61.94,61.84,61.9,6154.47738229562,44.9493,45.0074,44.9347,44.9783,6154.4774
2006-04-07 14:15:00,61.88,61.88,61.83,61.85,10257.462303826032,44.9638,44.9638,44.9275,44.942,10257.4623
2006-04-07 14:20:00,61.87,61.95,61.86,61.89,15488.76807877731,44.9565,45.0147,44.9493,44.9711,15488.7681
2006-04-07 14:25:00,61.9,61.92,61.89,61.89,5128.731151913016,44.9783,44.9929,44.9711,44.9711,5128.7312
2006-04-07 14:30:00,61.9,62.02,61.9,61.93,6769.925120525182,44.9783,45.0655,44.9783,45.0001,6769.9251
2006-04-07 14:35:00,61.94,61.96,61.92,61.94,7282.798235716484,45.0074,45.0219,44.9929,45.0074,7282.7982
2006-04-07 14:40:00,61.96,62.11,61.95,62.03,14155.297979279923,45.0219,45.1309,45.0147,45.0728,14155.298
2006-04-07 14:45:00,62.04,62.07,62.02,62.03,4410.708790645194,45.08,45.1018,45.0655,45.0728,4410.7088
2006-04-07 14:50:00,62.03,62.05,61.86,61.87,12001.23089547646,45.0728,45.0873,44.9493,44.9565,12001.2309
2006-04-07 14:55:00,61.9,61.95,61.87,61.91,7487.947481793004,44.9783,45.0147,44.9565,44.9856,7487.9475
2006-04-07 15:00:00,61.87,61.87,61.84,61.86,7795.671350907785,44.9565,44.9565,44.9347,44.9493,7795.6714
2006-04-07 15:05:00,61.86,61.91,61.86,61.91,13847.574110165144,44.9493,44.9856,44.9493,44.9856,13847.5741
2006-04-07 15:10:00,61.91,61.97,61.9,61.94,6257.0520053338805,44.9856,45.0292,44.9783,45.0074,6257.052
2006-04-07 15:15:00,61.92,61.92,61.86,61.87,7385.372858754744,44.9929,44.9929,44.9493,44.9565,7385.3729
2006-04-07 15:20:00,61.86,62.0,61.86,61.95,39696.37911580675,44.9493,45.051,44.9493,45.0147,39696.3791
2006-04-07 15:25:00,61.96,61.97,61.88,61.88,13129.551748897322,45.0219,45.0292,44.9638,44.9638,13129.5517
2006-04-07 15:30:00,61.89,61.93,61.86,61.86,14463.021848394706,44.9711,45.0001,44.9493,44.9493,14463.0218
2006-04-07 15:35:00,61.86,61.93,61.86,61.88,16514.514309159913,44.9493,45.0001,44.9493,44.9638,16514.5143
2006-04-07 15:40:00,61.88,61.96,61.8,61.96,25643.65575956508,44.9638,45.0219,44.9057,45.0219,25643.6558
2006-04-07 15:45:00,61.96,61.96,61.86,61.87,7077.648989639963,45.0219,45.0219,44.9493,44.9565,7077.649
2006-04-07 15:50:00,61.88,61.93,61.88,61.89,11385.783157246897,44.9638,45.0001,44.9638,44.9711,11385.7832
2006-04-07 15:55:00,61.89,61.95,61.89,61.94,30772.386911478097,44.9711,45.0147,44.9711,45.0074,30772.3869
2006-04-10 09:30:00,61.81,61.82,61.52,61.52,15591.34270181557,44.9129,44.9202,44.7022,44.7022,15591.3427
2006-04-10 09:35:00,61.49,61.74,61.49,61.74,3077.2386911478097,44.6804,44.8621,44.6804,44.8621,3077.2387
2006-04-10 09:40:00,61.8,61.8,61.62,61.62,4410.708790645194,44.9057,44.9057,44.7749,44.7749,4410.7088
2006-04-10 09:45:00,61.61,61.62,61.5,61.5,3795.261052415632,44.7676,44.7749,44.6877,44.6877,3795.2611
2006-04-10 09:50:00,61.49,61.51,61.47,61.47,16514.514309159913,44.6804,44.6949,44.6659,44.6659,16514.5143
2006-04-10 09:55:00,61.48,61.53,61.48,61.52,2256.6417068417272,44.6731,44.7095,44.6731,44.7022,2256.6417
2006-04-10 10:00:00,61.53,61.56,61.53,61.53,2359.216329879988,44.7095,44.7313,44.7095,44.7095,2359.2163
2006-04-10 10:05:00,61.54,61.69,61.52,61.58,13437.275618012103,44.7167,44.8257,44.7022,44.7458,13437.2756
2006-04-10 10:10:00,61.57,61.63,61.57,61.58,26874.551236024206,44.7385,44.7821,44.7385,44.7458,26874.5512
2006-04-10 10:15:00,61.59,61.63,61.58,61.6,12924.402502820802,44.7531,44.7821,44.7458,44.7603,12924.4025
2006-04-10 10:20:00,61.57,61.64,61.56,61.58,11385.783157246897,44.7385,44.7894,44.7313,44.7458,11385.7832
2006-04-10 10:25:00,61.58,61.59,61.54,61.54,8616.268335213868,44.7458,44.7531,44.7167,44.7167,8616.2683
2006-04-10 10:30:00,61.56,61.56,61.52,61.54,10154.887680787771,44.7313,44.7313,44.7022,44.7167,10154.8877
2006-04-10 10:35:00,61.56,61.63,61.55,61.57,10770.335419017334,44.7313,44.7821,44.724,44.7385,10770.3354
2006-04-10 10:40:00,61.6,61.6,61.54,61.54,8308.544466099087,44.7603,44.7603,44.7167,44.7167,8308.5445
2006-04-10 10:45:00,61.54,61.56,61.52,61.52,12411.5293876295,44.7167,44.7313,44.7022,44.7022,12411.5294
2006-04-10 10:50:00,61.53,61.58,61.53,61.58,4308.134167606934,44.7095,44.7458,44.7095,44.7458,4308.1342
2006-04-10 10:55:00,61.58,61.58,61.54,61.54,4102.984921530413,44.7458,44.7458,44.7167,44.7167,4102.9849
2006-04-10 11:00:00,61.52,61.56,61.48,61.48,9129.14145040517,44.7022,44.7313,44.6731,44.6731,9129.1415
2006-04-10 11:05:00,61.47,61.62,61.47,61.62,18155.70827777208,44.6659,44.7749,44.6659,44.7749,18155.7083
2006-04-10 11:10:00,61.61,61.61,61.56,61.56,6667.350497486921,44.7676,44.7676,44.7313,44.7313,6667.3505
2006-04-10 11:15:00,61.56,61.58,61.56,61.56,9026.566827366907,44.7313,44.7458,44.7313,44.7313,9026.5668
2006-04-10 11:20:00,61.56,61.59,61.56,61.56,12821.82787978254,44.7313,44.7531,44.7313,44.7313,12821.8279
2006-04-10 11:25:00,61.56,61.56,61.52,61.56,5744.178890142579,44.7313,44.7313,44.7022,44.7313,5744.1789
2006-04-10 11:30:00,61.56,61.59,61.53,61.53,2872.089445071289,44.7313,44.7531,44.7095,44.7095,2872.0894
2006-04-10 11:35:00,61.52,61.52,61.47,61.51,5949.328136219099,44.7022,44.7022,44.6659,44.6949,5949.3281
2006-04-10 11:40:00,61.51,61.63,61.51,61.61,17129.962047389476,44.6949,44.7821,44.6949,44.7676,17129.962
2006-04-10 11:45:00,61.6,61.6,61.57,61.58,2666.9401989947687,44.7603,44.7603,44.7385,44.7458,2666.9402
2006-04-10 11:50:00,61.57,61.57,61.53,61.53,4410.708790645194,44.7385,44.7385,44.7095,44.7095,4410.7088
2006-04-10 11:55:00,61.53,61.56,61.53,61.55,13950.148733203405,44.7095,44.7313,44.7095,44.724,13950.1487
2006-04-10 12:00:00,61.53,61.56,61.53,61.56,6564.775874448661,44.7095,44.7313,44.7095,44.7313,6564.7759
2006-04-10 12:05:00,61.56,61.56,61.53,61.53,3282.3879372243305,44.7313,44.7313,44.7095,44.7095,3282.3879
2006-04-10 12:10:00,61.56,61.56,61.54,61.55,3795.261052415632,44.7313,44.7313,44.7167,44.724,3795.2611
2006-04-10 12:15:00,61.56,61.57,61.51,61.55,6359.626628372141,44.7313,44.7385,44.6949,44.724,6359.6266
2006-04-10 12:20:00,61.55,61.58,61.55,61.57,6769.925120525182,44.724,44.7458,44.724,44.7385,6769.9251
2006-04-10 12:25:00,61.57,61.59,61.56,61.57,53338.80397989537,44.7385,44.7531,44.7313,44.7385,53338.804
2006-04-10 12:30:00,61.58,61.6,61.55,61.57,3692.686429377372,44.7458,44.7603,44.724,44.7385,3692.6864
2006-04-10 12:35:00,61.57,61.58,61.55,61.56,11898.656272438198,44.7385,44.7458,44.724,44.7313,11898.6563
2006-04-10 12:40:00,61.57,61.6,61.52,61.52,33747.05097958765,44.7385,44.7603,44.7022,44.7022,33747.051
2006-04-10 12:45:00,61.52,61.55,61.52,61.52,6564.775874448661,44.7022,44.724,44.7022,44.7022,6564.7759
2006-04-10 12:50:00,61.52,61.52,61.5,61.5,7077.648989639963,44.7022,44.7022,44.6877,44.6877,7077.649
2006-04-10 12:55:00,61.49,61.54,61.49,61.52,4718.432659759975,44.6804,44.7167,44.6804,44.7022,4718.4327
2006-04-10 13:00:00,61.53,61.56,61.51,61.56,15899.06657093035,44.7095,44.7313,44.6949,44.7313,15899.0666
2006-04-10 13:05:00,61.54,61.55,61.44,61.44,5539.029644066058,44.7167,44.724,44.6441,44.6441,5539.0296
2006-04-10 13:10:00,61.45,61.47,61.42,61.44,6154.47738229562,44.6513,44.6659,44.6295,44.6441,6154.4774
2006-04-10 13:15:00,61.45,61.45,61.41,61.42,2154.067083803467,44.6513,44.6513,44.6223,44.6295,2154.0671
2006-04-10 13:20:00,61.43,61.5,61.43,61.5,15796.491947892093,44.6368,44.6877,44.6368,44.6877,15796.4919
2006-04-10 13:25:00,61.48,61.49,61.45,61.45,4821.007282798236,44.6731,44.6804,44.6513,44.6513,4821.0073
2006-04-10 13:30:00,61.45,61.46,61.42,61.42,10462.611549902556,44.6513,44.6586,44.6295,44.6295,10462.6115
2006-04-10 13:35:00,61.42,61.44,61.4,61.42,5949.328136219099,44.6295,44.6441,44.615,44.6295,5949.3281
2006-04-10 13:40:00,61.43,61.5,61.42,61.43,26771.976612985945,44.6368,44.6877,44.6295,44.6368,26771.9766
2006-04-10 13:45:00,61.42,61.42,61.35,61.35,2564.365575956508,44.6295,44.6295,44.5787,44.5787,2564.3656
2006-04-10 13:50:00,61.37,61.41,61.36,61.37,5026.156528874756,44.5932,44.6223,44.5859,44.5932,5026.1565
2006-04-10 13:55:00,61.35,61.41,61.33,61.41,4308.134167606934,44.5787,44.6223,44.5641,44.6223,4308.1342
2006-04-10 14:00:00,61.41,61.41,61.35,61.36,9334.29069648169,44.6223,44.6223,44.5787,44.5859,9334.2907
2006-04-10 14:05:00,61.36,61.4,61.36,61.36,10770.335419017334,44.5859,44.615,44.5859,44.5859,10770.3354
2006-04-10 14:10:00,61.36,61.36,61.34,61.34,5231.305774951277,44.5859,44.5859,44.5714,44.5714,5231.3058
2006-04-10 14:15:00,61.33,61.34,61.31,61.34,9744.58918863473,44.5641,44.5714,44.5496,44.5714,9744.5892
2006-04-10 14:20:00,61.33,61.4,61.33,61.36,6257.0520053338805,44.5641,44.615,44.5641,44.5859,6257.052
2006-04-10 14:25:00,61.36,61.36,61.33,61.34,8000.820596984306,44.5859,44.5859,44.5641,44.5714,8000.8206
2006-04-10 14:30:00,61.32,61.36,61.31,61.36,6872.499743563442,44.5569,44.5859,44.5496,44.5859,6872.4997
2006-04-10 14:35:00,61.4,61.41,61.33,61.37,28618.31982767464,44.615,44.6223,44.5641,44.5932,28618.3198
2006-04-10 14:40:00,61.38,61.42,61.37,61.4,5231.305774951277,44.6005,44.6295,44.5932,44.615,5231.3058
2006-04-10 14:45:00,61.4,61.43,61.39,61.41,23284.43942968509,44.615,44.6368,44.6077,44.6223,23284.4394
2006-04-10 14:50:00,61.41,61.49,61.39,61.4,32003.282387937223,44.6223,44.6804,44.6077,44.615,32003.2824
2006-04-10 14:55:00,61.39,61.42,61.36,61.42,6051.902759257359,44.6077,44.6295,44.5859,44.6295,6051.9028
2006-04-10 15:00:00,61.41,61.47,61.4,61.43,30874.96153451636,44.6223,44.6659,44.615,44.6368,30874.9615
2006-04-10 15:05:00,61.42,61.43,61.4,61.4,8103.395220022566,44.6295,44.6368,44.615,44.615,8103.3952
2006-04-10 15:10:00,61.4,61.46,61.38,61.46,65032.31100625705,44.615,44.6586,44.6005,44.6586,65032.311
2006-04-10 15:15:00,61.46,61.46,61.4,61.41,11385.783157246897,44.6586,44.6586,44.615,44.6223,11385.7832
2006-04-10 15:20:00,61.41,61.42,61.38,61.38,6462.201251410401,44.6223,44.6295,44.6005,44.6005,6462.2013
2006-04-10 15:25:00,61.39,61.41,61.35,61.35,3590.111806339112,44.6077,44.6223,44.5787,44.5787,3590.1118
2006-04-10 15:30:00,61.36,61.38,61.31,61.33,8718.842958252128,44.5859,44.6005,44.5496,44.5641,8718.843
2006-04-10 15:35:00,61.33,61.37,61.31,61.31,12206.38014155298,44.5641,44.5932,44.5496,44.5496,12206.3801
2006-04-10 15:40:00,61.31,61.34,61.3,61.34,19796.902246384245,44.5496,44.5714,44.5423,44.5714,19796.9022
2006-04-10 15:45:00,61.43,61.43,61.33,61.38,29028.61831982768,44.6368,44.6368,44.5641,44.6005,29028.6183
2006-04-10 15:50:00,61.41,61.41,61.39,61.39,38670.632885424144,44.6223,44.6223,44.6077,44.6077,38670.6329
2006-04-10 15:55:00,61.39,61.41,61.38,61.4,21950.969330187712,44.6077,44.6223,44.6005,44.615,21950.9693
2006-04-11 09:30:00,61.4,61.42,61.25,61.34,14565.596471432968,44.615,44.6295,44.506,44.5714,14565.5965
2006-04-11 09:35:00,61.34,61.34,61.25,61.3,16206.790440045132,44.5714,44.5714,44.506,44.5423,16206.7904
2006-04-11 09:40:00,61.26,61.31,61.16,61.17,65442.60949841009,44.5133,44.5496,44.4406,44.4479,65442.6095
2006-04-11 09:45:00,61.17,61.21,61.1,61.21,19489.17837726946,44.4479,44.4769,44.397,44.4769,19489.1784
2006-04-11 09:50:00,61.27,61.27,61.21,61.22,13539.850241050364,44.5205,44.5205,44.4769,44.4842,13539.8502
2006-04-11 09:55:00,61.21,61.23,61.12,61.19,7282.798235716484,44.4769,44.4915,44.4116,44.4624,7282.7982
2006-04-11 10:00:00,61.19,61.2,61.17,61.19,10667.760795979077,44.4624,44.4697,44.4479,44.4624,10667.7608
2006-04-11 10:05:00,61.2,61.23,61.17,61.21,9436.86531951995,44.4697,44.4915,44.4479,44.4769,9436.8653
2006-04-11 10:10:00,61.21,61.34,61.21,61.26,13437.275618012103,44.4769,44.5714,44.4769,44.5133,13437.2756
2006-04-11 10:15:00,61.27,61.27,61.24,61.24,14463.021848394706,44.5205,44.5205,44.4987,44.4987,14463.0218
2006-04-11 10:20:00,61.25,61.25,61.14,61.15,65750.33336752487,44.506,44.506,44.4261,44.4333,65750.3334
2006-04-11 10:25:00,61.15,61.17,61.08,61.08,23387.01405272336,44.4333,44.4479,44.3825,44.3825,23387.0141
2006-04-11 10:30:00,61.09,61.09,60.93,60.99,22668.99169145553,44.3898,44.3898,44.2735,44.3171,22668.9917
2006-04-11 10:35:00,60.98,61.05,60.93,61.0,16514.514309159913,44.3098,44.3607,44.2735,44.3244,16514.5143
2006-04-11 10:40:00,61.0,61.01,60.83,60.88,14360.447225356444,44.3244,44.3316,44.2008,44.2372,14360.4472
2006-04-11 10:45:00,60.87,60.9,60.81,60.88,11898.656272438198,44.2299,44.2517,44.1863,44.2372,11898.6563
2006-04-11 10:50:00,60.88,61.02,60.87,61.01,4205.559544568673,44.2372,44.3389,44.2299,44.3316,4205.5595
2006-04-11 10:55:00,61.0,61.0,60.93,60.93,4513.283413683455,44.3244,44.3244,44.2735,44.2735,4513.2834
2006-04-11 11:00:00,60.93,60.95,60.91,60.94,5744.178890142579,44.2735,44.288,44.259,44.2808,5744.1789
2006-04-11 11:05:00,60.95,61.01,60.95,60.99,6872.499743563442,44.288,44.3316,44.288,44.3171,6872.4997
2006-04-11 11:10:00,60.99,61.0,60.94,60.95,5846.753513180839,44.3171,44.3244,44.2808,44.288,5846.7535
2006-04-11 11:15:00,60.99,61.02,60.96,61.02,4410.708790645194,44.3171,44.3389,44.2953,44.3389,4410.7088
2006-04-11 11:20:00,61.01,61.04,60.96,61.04,4205.559544568673,44.3316,44.3534,44.2953,44.3534,4205.5595
2006-04-11 11:25:00,61.05,61.07,61.03,61.03,3590.111806339112,44.3607,44.3752,44.3462,44.3462,3590.1118
2006-04-11 11:30:00,61.03,61.07,61.01,61.02,5128.731151913016,44.3462,44.3752,44.3316,44.3389,5128.7312
2006-04-11 11:35:00,61.02,61.06,61.02,61.06,4821.007282798236,44.3389,44.368,44.3389,44.368,4821.0073
2006-04-11 11:40:00,61.07,61.12,61.07,61.11,4923.581905836496,44.3752,44.4116,44.3752,44.4043,4923.5819
2006-04-11 11:45:00,61.07,61.11,61.05,61.09,2974.6640681095496,44.3752,44.4043,44.3607,44.3898,2974.6641
2006-04-11 11:50:00,61.1,61.1,60.99,61.0,3282.3879372243305,44.397,44.397,44.3171,44.3244,3282.3879
2006-04-11 11:55:00,61.0,61.06,60.92,60.98,17437.685916504255,44.3244,44.368,44.2662,44.3098,17437.6859
2006-04-11 12:00:00,60.96,61.0,60.92,60.94,20309.775361575543,44.2953,44.3244,44.2662,44.2808,20309.7754
2006-04-11 12:05:00,60.94,60.94,60.84,60.89,3795.261052415632,44.2808,44.2808,44.2081,44.2444,3795.2611
2006-04-11 12:10:00,60.89,60.98,60.89,60.96,8718.842958252128,44.2444,44.3098,44.2444,44.2953,8718.843
2006-04-11 12:15:00,60.98,60.98,60.94,60.97,1846.343214688686,44.3098,44.3098,44.2808,44.3026,1846.3432
2006-04-11 12:20:00,60.98,60.98,60.89,60.93,5846.753513180839,44.3098,44.3098,44.2444,44.2735,5846.7535
2006-04-11 12:25:00,60.9,60.9,60.87,60.88,7282.798235716484,44.2517,44.2517,44.2299,44.2372,7282.7982
2006-04-11 12:30:00,60.87,60.92,60.87,60.92,13026.977125859064,44.2299,44.2662,44.2299,44.2662,13026.9771
2006-04-11 12:35:00,60.91,60.95,60.9,60.95,7282.798235716484,44.259,44.288,44.2517,44.288,7282.7982
2006-04-11 12:40:00,60.94,61.09,60.94,61.04,4821.007282798236,44.2808,44.3898,44.2808,44.3534,4821.0073
2006-04-11 12:45:00,61.09,61.11,61.04,61.06,12001.23089547646,44.3898,44.4043,44.3534,44.368,12001.2309
2006-04-11 12:50:00,61.06,61.15,61.04,61.09,10154.887680787771,44.368,44.4333,44.3534,44.3898,10154.8877
2006-04-11 12:55:00,61.11,61.11,60.99,60.99,5128.731151913016,44.4043,44.4043,44.3171,44.3171,5128.7312
2006-04-11 13:00:00,60.97,61.11,60.95,61.11,9539.43994255821,44.3026,44.4043,44.288,44.4043,9539.4399
2006-04-11 13:05:00,61.11,61.23,61.11,61.23,5128.731151913016,44.4043,44.4915,44.4043,44.4915,5128.7312
2006-04-11 13:10:00,61.23,61.23,61.15,61.15,7180.223612678223,44.4915,44.4915,44.4333,44.4333,7180.2236
2006-04-11 13:15:00,61.15,61.17,61.09,61.1,7590.522104831264,44.4333,44.4479,44.3898,44.397,7590.5221
2006-04-11 13:20:00,61.09,61.14,61.08,61.08,8616.268335213868,44.3898,44.4261,44.3825,44.3825,8616.2683
2006-04-11 13:25:00,61.08,61.08,60.95,60.95,25028.20802133552,44.3825,44.3825,44.288,44.288,25028.208
2006-04-11 13:30:00,60.95,60.97,60.87,60.9,24617.90952918248,44.288,44.3026,44.2299,44.2517,24617.9095
2006-04-11 13:35:00,60.87,60.9,60.79,60.8,28720.89445071289,44.2299,44.2517,44.1718,44.179,28720.8945
2006-04-11 13:40:00,60.81,60.9,60.79,60.89,9129.14145040517,44.1863,44.2517,44.1718,44.2444,9129.1415
2006-04-11 13:45:00,60.89,60.91,60.87,60.91,6257.0520053338805,44.2444,44.259,44.2299,44.259,6257.052
2006-04-11 13:50:00,60.91,61.04,60.91,61.04,9231.71607344343,44.259,44.3534,44.259,44.3534,9231.7161
2006-04-11 13:55:00,61.06,61.06,60.95,60.97,8411.119089137346,44.368,44.368,44.288,44.3026,8411.1191
2006-04-11 14:00:00,60.99,61.09,60.95,61.09,13129.551748897322,44.3171,44.3898,44.288,44.3898,13129.5517
2006-04-11 14:05:00,61.12,61.19,61.09,61.18,7385.372858754744,44.4116,44.4624,44.3898,44.4551,7385.3729
2006-04-11 14:10:00,61.18,61.19,61.08,61.08,7590.522104831264,44.4551,44.4624,44.3825,44.3825,7590.5221
2006-04-11 14:15:00,61.06,61.13,61.06,61.13,9949.738434711251,44.368,44.4188,44.368,44.4188,9949.7384
2006-04-11 14:20:00,61.12,61.15,60.98,61.03,6462.201251410401,44.4116,44.4333,44.3098,44.3462,6462.2013
2006-04-11 14:25:00,61.03,61.12,60.98,61.12,7282.798235716484,44.3462,44.4116,44.3098,44.4116,7282.7982
2006-04-11 14:30:00,61.13,61.14,61.1,61.14,12616.67863370602,44.4188,44.4261,44.397,44.4261,12616.6786
2006-04-11 14:35:00,61.15,61.24,61.15,61.24,14770.745717509488,44.4333,44.4987,44.4333,44.4987,14770.7457
2006-04-11 14:40:00,61.24,61.26,61.2,61.2,11590.932403323415,44.4987,44.5133,44.4697,44.4697,11590.9324
2006-04-11 14:45:00,61.19,61.19,61.13,61.15,7282.798235716484,44.4624,44.4624,44.4188,44.4333,7282.7982
2006-04-11 14:50:00,61.13,61.15,61.13,61.14,9642.014565596472,44.4188,44.4333,44.4188,44.4261,9642.0146
2006-04-11 14:55:00,61.13,61.21,61.12,61.19,15181.044209662528,44.4188,44.4769,44.4116,44.4624,15181.0442
2006-04-11 15:00:00,61.19,61.2,61.12,61.13,19386.6037542312,44.4624,44.4697,44.4116,44.4188,19386.6038
2006-04-11 15:05:00,61.11,61.13,61.09,61.1,15283.61883270079,44.4043,44.4188,44.3898,44.397,15283.6188
2006-04-11 15:10:00,61.09,61.15,61.07,61.15,11796.081649399935,44.3898,44.4333,44.3752,44.4333,11796.0816
2006-04-11 15:15:00,61.15,61.17,61.12,61.12,10667.760795979077,44.4333,44.4479,44.4116,44.4116,10667.7608
2006-04-11 15:20:00,61.1,61.11,61.03,61.06,17642.835162580777,44.397,44.4043,44.3462,44.368,17642.8352
2006-04-11 15:25:00,61.06,61.09,61.03,61.06,13744.999487126885,44.368,44.3898,44.3462,44.368,13744.9995
2006-04-11 15:30:00,61.04,61.11,61.04,61.07,9539.43994255821,44.3534,44.4043,44.3534,44.3752,9539.4399
2006-04-11 15:35:00,61.12,61.12,60.99,60.99,22156.11857626423,44.4116,44.4116,44.3171,44.3171,22156.1186
2006-04-11 15:40:00,60.99,61.03,60.97,60.99,18053.13365473381,44.3171,44.3462,44.3026,44.3171,18053.1337
2006-04-11 15:45:00,60.99,61.12,60.99,61.09,7898.245973946045,44.3171,44.4116,44.3171,44.3898,7898.246
2006-04-11 15:50:00,61.12,61.17,61.09,61.17,27079.70048210073,44.4116,44.4479,44.3898,44.4479,27079.7005
2006-04-11 15:55:00,61.18,61.27,61.13,61.2,68109.54969740486,44.4551,44.5205,44.4188,44.4697,68109.5497
2006-04-12 09:30:00,61.42,61.64,61.42,61.57,10257.462303826032,44.6295,44.7894,44.6295,44.7385,10257.4623
2006-04-12 09:35:00,61.64,61.79,61.6,61.71,6667.350497486921,44.7894,44.8984,44.7603,44.8403,6667.3505
2006-04-12 09:40:00,61.69,61.95,61.67,61.85,8616.268335213868,44.8257,45.0147,44.8112,44.942,8616.2683
2006-04-12 09:45:00,61.79,61.83,61.77,61.77,2769.514822033029,44.8984,44.9275,44.8839,44.8839,2769.5148
2006-04-12 09:50:00,61.77,61.77,61.49,61.49,8103.395220022566,44.8839,44.8839,44.6804,44.6804,8103.3952
2006-04-12 09:55:00,61.56,61.56,61.53,61.56,3795.261052415632,44.7313,44.7313,44.7095,44.7313,3795.2611
2006-04-12 10:00:00,61.49,61.5,61.41,61.46,17129.962047389476,44.6804,44.6877,44.6223,44.6586,17129.962
2006-04-12 10:05:00,61.46,61.47,61.36,61.36,11898.656272438198,44.6586,44.6659,44.5859,44.5859,11898.6563
2006-04-12 10:10:00,61.33,61.34,61.16,61.16,23489.588675761617,44.5641,44.5714,44.4406,44.4406,23489.5887
2006-04-12 10:15:00,61.16,61.34,61.16,61.33,16719.663555236435,44.4406,44.5714,44.4406,44.5641,16719.6636
2006-04-12 10:20:00,61.33,61.41,61.33,61.35,16822.238178274692,44.5641,44.6223,44.5641,44.5787,16822.2382
2006-04-12 10:25:00,61.34,61.35,61.25,61.25,14360.447225356444,44.5714,44.5787,44.506,44.506,14360.4472
2006-04-12 10:30:00,61.26,61.26,61.16,61.16,16411.939686121652,44.5133,44.5133,44.4406,44.4406,16411.9397
2006-04-12 10:35:00,61.17,61.25,61.17,61.24,3590.111806339112,44.4479,44.506,44.4479,44.4987,3590.1118
2006-04-12 10:40:00,61.27,61.36,61.27,61.31,8205.969843060826,44.5205,44.5859,44.5205,44.5496,8205.9698
2006-04-12 10:45:00,61.3,61.3,61.25,61.3,5539.029644066058,44.5423,44.5423,44.506,44.5423,5539.0296
2006-04-12 10:50:00,61.3,61.35,61.3,61.35,21130.372345881628,44.5423,44.5787,44.5423,44.5787,21130.3723
2006-04-12 10:55:00,61.38,61.43,61.38,61.42,16719.663555236435,44.6005,44.6368,44.6005,44.6295,16719.6636
2006-04-12 11:00:00,61.42,61.44,61.32,61.32,50364.139911785824,44.6295,44.6441,44.5569,44.5569,50364.1399
2006-04-12 11:05:00,61.34,61.34,61.3,61.31,7898.245973946045,44.5714,44.5714,44.5423,44.5496,7898.246
2006-04-12 11:10:00,61.31,61.34,61.31,61.34,8103.395220022566,44.5496,44.5714,44.5496,44.5714,8103.3952
2006-04-12 11:15:00,61.35,61.35,61.32,61.33,2872.089445071289,44.5787,44.5787,44.5569,44.5641,2872.0894
2006-04-12 11:20:00,61.32,61.35,61.32,61.34,4102.984921530413,44.5569,44.5787,44.5569,44.5714,4102.9849
2006-04-12 11:25:00,61.33,61.35,61.31,61.32,10257.462303826032,44.5641,44.5787,44.5496,44.5569,10257.4623
2006-04-12 11:30:00,61.33,61.4,61.33,61.4,4308.134167606934,44.5641,44.615,44.5641,44.615,4308.1342
2006-04-12 11:35:00,61.42,61.42,61.28,61.36,24925.63339829726,44.6295,44.6295,44.5278,44.5859,24925.6334
2006-04-12 11:40:00,61.34,61.39,61.33,61.36,2461.790952918248,44.5714,44.6077,44.5641,44.5859,2461.791
2006-04-12 11:45:00,61.38,61.42,61.34,61.4,6359.626628372141,44.6005,44.6295,44.5714,44.615,6359.6266
2006-04-12 11:50:00,61.42,61.46,61.37,61.38,4923.581905836496,44.6295,44.6586,44.5932,44.6005,4923.5819
2006-04-12 11:55:00,61.38,61.42,61.34,61.34,3179.8133141860703,44.6005,44.6295,44.5714,44.5714,3179.8133
2006-04-12 12:00:00,61.36,61.37,61.32,61.37,2872.089445071289,44.5859,44.5932,44.5569,44.5932,2872.0894
2006-04-12 12:05:00,61.36,61.37,61.36,61.37,2256.6417068417272,44.5859,44.5932,44.5859,44.5932,2256.6417
2006-04-12 12:10:00,61.34,61.36,61.3,61.3,6667.350497486921,44.5714,44.5859,44.5423,44.5423,6667.3505
2006-04-12 12:15:00,61.3,61.34,61.28,61.29,6769.925120525182,44.5423,44.5714,44.5278,44.5351,6769.9251
2006-04-12 12:20:00,61.29,61.35,61.29,61.35,4923.581905836496,44.5351,44.5787,44.5351,44.5787,4923.5819
2006-04-12 12:25:00,61.35,61.35,61.32,61.33,2564.365575956508,44.5787,44.5787,44.5569,44.5641,2564.3656
2006-04-12 12:30:00,61.32,61.37,61.31,61.37,3487.537183300851,44.5569,44.5932,44.5496,44.5932,3487.5372
2006-04-12 12:35:00,61.37,61.39,61.35,61.35,18566.00676992512,44.5932,44.6077,44.5787,44.5787,18566.0068
2006-04-12 12:40:00,61.34,61.4,61.34,61.4,7180.223612678223,44.5714,44.615,44.5714,44.615,7180.2236
2006-04-12 12:45:00,61.38,61.41,61.37,61.37,5949.328136219099,44.6005,44.6223,44.5932,44.5932,5949.3281
2006-04-12 12:50:00,61.38,61.48,61.38,61.47,26259.103497794644,44.6005,44.6731,44.6005,44.6659,26259.1035
2006-04-12 12:55:00,61.47,61.47,61.4,61.41,14257.872602318186,44.6659,44.6659,44.615,44.6223,14257.8726
2006-04-12 13:00:00,61.39,61.4,61.19,61.19,58262.38588573187,44.6077,44.615,44.4624,44.4624,58262.3859
2006-04-12 13:05:00,61.2,61.29,61.17,61.28,7385.372858754744,44.4697,44.5351,44.4479,44.5278,7385.3729
2006-04-12 13:10:00,61.29,61.29,61.21,61.22,2769.514822033029,44.5351,44.5351,44.4769,44.4842,2769.5148
2006-04-12 13:15:00,61.23,61.23,61.13,61.17,9231.71607344343,44.4915,44.4915,44.4188,44.4479,9231.7161
2006-04-12 13:20:00,61.14,61.17,61.13,61.14,10770.335419017334,44.4261,44.4479,44.4188,44.4261,10770.3354
2006-04-12 13:25:00,61.16,61.17,61.13,61.17,1743.7685916504256,44.4406,44.4479,44.4188,44.4479,1743.7686
2006-04-12 13:30:00,61.16,61.18,61.16,61.18,2872.089445071289,44.4406,44.4551,44.4406,44.4551,2872.0894
2006-04-12 13:35:00,61.17,61.29,61.15,61.28,6975.074366601702,44.4479,44.5351,44.4333,44.5278,6975.0744
2006-04-12 13:40:00,61.26,61.29,61.26,61.29,3179.8133141860703,44.5133,44.5351,44.5133,44.5351,3179.8133
2006-04-12 13:45:00,61.29,61.39,61.28,61.38,19284.029131192943,44.5351,44.6077,44.5278,44.6005,19284.0291
2006-04-12 13:50:00,61.39,61.39,61.36,61.38,10975.484665093856,44.6077,44.6077,44.5859,44.6005,10975.4847
2006-04-12 13:55:00,61.37,61.43,61.36,61.41,10770.335419017334,44.5932,44.6368,44.5859,44.6223,10770.3354
2006-04-12 14:00:00,61.41,61.45,61.38,61.39,5641.604267104318,44.6223,44.6513,44.6005,44.6077,5641.6043
2006-04-12 14:05:00,61.38,61.42,61.38,61.39,11180.633911170376,44.6005,44.6295,44.6005,44.6077,11180.6339
2006-04-12 14:10:00,61.39,61.44,61.38,61.41,3590.111806339112,44.6077,44.6441,44.6005,44.6223,3590.1118
2006-04-12 14:15:00,61.41,61.41,61.36,61.39,8103.395220022566,44.6223,44.6223,44.5859,44.6077,8103.3952
2006-04-12 14:20:00,61.38,61.41,61.38,61.4,5231.305774951277,44.6005,44.6223,44.6005,44.615,5231.3058
2006-04-12 14:25:00,61.39,61.4,61.37,61.37,3692.686429377372,44.6077,44.615,44.5932,44.5932,3692.6864
2006-04-12 14:30:00,61.39,61.4,61.34,61.36,6769.925120525182,44.6077,44.615,44.5714,44.5859,6769.9251
2006-04-12 14:35:00,61.34,61.4,61.34,61.38,3282.3879372243305,44.5714,44.615,44.5714,44.6005,3282.3879
2006-04-12 14:40:00,61.38,61.41,61.37,61.37,3179.8133141860703,44.6005,44.6223,44.5932,44.5932,3179.8133
2006-04-12 14:45:00,61.37,61.37,61.32,61.37,13232.126371935585,44.5932,44.5932,44.5569,44.5932,13232.1264
2006-04-12 14:50:00,61.38,61.38,61.36,61.38,7487.947481793004,44.6005,44.6005,44.5859,44.6005,7487.9475
2006-04-12 14:55:00,61.38,61.38,61.33,61.36,14155.297979279923,44.6005,44.6005,44.5641,44.5859,14155.298
2006-04-12 15:00:00,61.36,61.38,61.34,61.37,7898.245973946045,44.5859,44.6005,44.5714,44.5932,7898.246
2006-04-12 15:05:00,61.36,61.39,61.34,61.38,6154.47738229562,44.5859,44.6077,44.5714,44.6005,6154.4774
2006-04-12 15:10:00,61.39,61.41,61.32,61.33,22053.54395322597,44.6077,44.6223,44.5569,44.5641,22053.544
2006-04-12 15:15:00,61.33,61.34,61.26,61.31,31695.558518822443,44.5641,44.5714,44.5133,44.5496,31695.5585
2006-04-12 15:20:00,61.31,61.31,61.24,61.27,2461.790952918248,44.5496,44.5496,44.4987,44.5205,2461.791
2006-04-12 15:25:00,61.27,61.27,61.23,61.23,16719.663555236435,44.5205,44.5205,44.4915,44.4915,16719.6636
2006-04-12 15:30:00,61.23,61.26,61.23,61.25,8103.395220022566,44.4915,44.5133,44.4915,44.506,8103.3952
2006-04-12 15:35:00,61.25,61.26,61.25,61.26,8205.969843060826,44.506,44.5133,44.506,44.5133,8205.9698
2006-04-12 15:40:00,61.26,61.26,61.21,61.22,6051.902759257359,44.5133,44.5133,44.4769,44.4842,6051.9028
2006-04-12 15:45:00,61.22,61.28,61.21,61.27,24515.33490614422,44.4842,44.5278,44.4769,44.5205,24515.3349
2006-04-12 15:50:00,61.27,61.29,61.26,61.27,15283.61883270079,44.5205,44.5351,44.5133,44.5205,15283.6188
2006-04-12 15:55:00,61.27,61.35,61.27,61.31,11693.507026361678,44.5205,44.5787,44.5205,44.5496,11693.507
2006-04-13 09:30:00,61.28,61.37,61.16,61.19,14975.894963586008,44.5278,44.5932,44.4406,44.4624,14975.895
2006-04-13 09:35:00,61.16,61.16,60.92,60.95,4615.858036721715,44.4406,44.4406,44.2662,44.288,4615.858
2006-04-13 09:40:00,61.03,61.03,60.86,60.88,10154.887680787771,44.3462,44.3462,44.2226,44.2372,10154.8877
2006-04-13 09:45:00,60.86,60.93,60.82,60.93,6975.074366601702,44.2226,44.2735,44.1936,44.2735,6975.0744
2006-04-13 09:50:00,60.92,61.11,60.92,61.11,7693.096727869524,44.2662,44.4043,44.2662,44.4043,7693.0967
2006-04-13 09:55:00,61.11,61.11,60.79,60.8,8616.268335213868,44.4043,44.4043,44.1718,44.179,8616.2683
2006-04-13 10:00:00,60.8,61.03,60.79,61.03,10462.611549902556,44.179,44.3462,44.1718,44.3462,10462.6115
2006-04-13 10:05:00,61.11,61.24,61.11,61.24,5231.305774951277,44.4043,44.4987,44.4043,44.4987,5231.3058
2006-04-13 10:10:00,61.24,61.32,61.22,61.3,9847.163811672992,44.4987,44.5569,44.4842,44.5423,9847.1638
2006-04-13 10:15:00,61.31,61.41,61.29,61.32,10360.036926864292,44.5496,44.6223,44.5351,44.5569,10360.0369
2006-04-13 10:20:00,61.31,61.32,61.23,61.23,7590.522104831264,44.5496,44.5569,44.4915,44.4915,7590.5221
2006-04-13 10:25:00,61.28,61.29,61.23,61.23,4308.134167606934,44.5278,44.5351,44.4915,44.4915,4308.1342
2006-04-13 10:30:00,61.21,61.3,61.21,61.3,3179.8133141860703,44.4769,44.5423,44.4769,44.5423,3179.8133
2006-04-13 10:35:00,61.31,61.35,61.29,61.33,7795.671350907785,44.5496,44.5787,44.5351,44.5641,7795.6714
2006-04-13 10:40:00,61.37,61.41,61.36,61.36,7898.245973946045,44.5932,44.6223,44.5859,44.5859,7898.246
2006-04-13 10:45:00,61.36,61.36,61.32,61.32,11590.932403323415,44.5859,44.5859,44.5569,44.5569,11590.9324
2006-04-13 10:50:00,61.33,61.4,61.28,61.4,4410.708790645194,44.5641,44.615,44.5278,44.615,4410.7088
2006-04-13 10:55:00,61.35,61.38,61.31,61.32,2564.365575956508,44.5787,44.6005,44.5496,44.5569,2564.3656
2006-04-13 11:00:00,61.32,61.35,61.27,61.33,2256.6417068417272,44.5569,44.5787,44.5205,44.5641,2256.6417
2006-04-13 11:05:00,61.27,61.29,61.2,61.22,5333.880397989537,44.5205,44.5351,44.4697,44.4842,5333.8804
2006-04-13 11:10:00,61.23,61.32,61.19,61.2,9026.566827366907,44.4915,44.5569,44.4624,44.4697,9026.5668
2006-04-13 11:15:00,61.2,61.23,61.17,61.21,5641.604267104318,44.4697,44.4915,44.4479,44.4769,5641.6043
2006-04-13 11:20:00,61.21,61.23,61.19,61.2,3077.2386911478097,44.4769,44.4915,44.4624,44.4697,3077.2387
2006-04-13 11:25:00,61.21,61.23,61.14,61.14,6769.925120525182,44.4769,44.4915,44.4261,44.4261,6769.9251
2006-04-13 11:30:00,61.11,61.17,61.07,61.16,16309.365063083393,44.4043,44.4479,44.3752,44.4406,16309.3651
2006-04-13 11:35:00,61.16,61.16,61.1,61.12,3487.537183300851,44.4406,44.4406,44.397,44.4116,3487.5372
2006-04-13 11:40:00,61.11,61.17,61.09,61.17,4821.007282798236,44.4043,44.4479,44.3898,44.4479,4821.0073
2006-04-13 11:45:00,61.2,61.22,61.13,61.13,3384.962560262591,44.4697,44.4842,44.4188,44.4188,3384.9626
2006-04-13 11:50:00,61.13,61.13,61.04,61.05,9026.566827366907,44.4188,44.4188,44.3534,44.3607,9026.5668
2006-04-13 11:55:00,61.04,61.17,61.03,61.11,4718.432659759975,44.3534,44.4479,44.3462,44.4043,4718.4327
2006-04-13 12:00:00,61.11,61.2,61.11,61.15,3384.962560262591,44.4043,44.4697,44.4043,44.4333,3384.9626
2006-04-13 12:05:00,61.15,61.15,61.09,61.11,8923.992204328648,44.4333,44.4333,44.3898,44.4043,8923.9922
2006-04-13 12:10:00,61.12,61.13,61.1,61.12,7487.947481793004,44.4116,44.4188,44.397,44.4116,7487.9475
2006-04-13 12:15:00,61.13,61.17,61.09,61.14,5128.731151913016,44.4188,44.4479,44.3898,44.4261,5128.7312
2006-04-13 12:20:00,61.13,61.13,61.03,61.04,2564.365575956508,44.4188,44.4188,44.3462,44.3534,2564.3656
2006-04-13 12:25:00,61.01,61.02,60.97,60.99,4513.283413683455,44.3316,44.3389,44.3026,44.3171,4513.2834
2006-04-13 12:30:00,60.99,61.02,60.97,61.02,2051.4924607652065,44.3171,44.3389,44.3026,44.3389,2051.4925
2006-04-13 12:35:00,61.05,61.05,60.99,60.99,1641.1939686121652,44.3607,44.3607,44.3171,44.3171,1641.194
2006-04-13 12:40:00,60.99,61.0,60.96,61.0,4923.581905836496,44.3171,44.3244,44.2953,44.3244,4923.5819
2006-04-13 12:45:00,60.97,60.99,60.94,60.95,2666.9401989947687,44.3026,44.3171,44.2808,44.288,2666.9402
2006-04-13 12:50:00,60.95,60.95,60.88,60.89,4000.410298492153,44.288,44.288,44.2372,44.2444,4000.4103
2006-04-13 12:55:00,60.87,60.96,60.86,60.92,4000.410298492153,44.2299,44.2953,44.2226,44.2662,4000.4103
2006-04-13 13:00:00,60.91,61.03,60.86,60.98,8411.119089137346,44.259,44.3462,44.2226,44.3098,8411.1191
2006-04-13 13:05:00,60.98,61.01,60.94,60.97,6462.201251410401,44.3098,44.3316,44.2808,44.3026,6462.2013
2006-04-13 13:10:00,60.97,60.98,60.94,60.95,3384.962560262591,44.3026,44.3098,44.2808,44.288,3384.9626
2006-04-13 13:15:00,60.95,60.96,60.94,60.96,2154.067083803467,44.288,44.2953,44.2808,44.2953,2154.0671
2006-04-13 13:20:00,60.95,60.96,60.94,60.94,2051.4924607652065,44.288,44.2953,44.2808,44.2808,2051.4925
2006-04-13 13:25:00,60.95,60.99,60.93,60.95,4000.410298492153,44.288,44.3171,44.2735,44.288,4000.4103
2006-04-13 13:30:00,60.98,61.06,60.98,61.01,2974.6640681095496,44.3098,44.368,44.3098,44.3316,2974.6641
2006-04-13 13:35:00,61.0,61.08,60.99,61.06,4205.559544568673,44.3244,44.3825,44.3171,44.368,4205.5595
2006-04-13 13:40:00,61.05,61.1,61.05,61.06,2974.6640681095496,44.3607,44.397,44.3607,44.368,2974.6641
2006-04-13 13:45:00,61.05,61.05,61.01,61.04,3384.962560262591,44.3607,44.3607,44.3316,44.3534,3384.9626
2006-04-13 13:50:00,61.03,61.12,61.03,61.12,2359.216329879988,44.3462,44.4116,44.3462,44.4116,2359.2163
2006-04-13 13:55:00,61.12,61.14,61.1,61.12,1641.1939686121652,44.4116,44.4261,44.397,44.4116,1641.194
2006-04-13 14:00:00,61.12,61.12,61.05,61.06,2154.067083803467,44.4116,44.4116,44.3607,44.368,2154.0671
2006-04-13 14:05:00,61.02,61.03,60.99,60.99,4205.559544568673,44.3389,44.3462,44.3171,44.3171,4205.5595
2006-04-13 14:10:00,60.99,60.99,60.94,60.98,9539.43994255821,44.3171,44.3171,44.2808,44.3098,9539.4399
2006-04-13 14:15:00,60.99,61.03,60.95,60.95,4000.410298492153,44.3171,44.3462,44.288,44.288,4000.4103
2006-04-13 14:20:00,60.95,60.95,60.93,60.94,4410.708790645194,44.288,44.288,44.2735,44.2808,4410.7088
2006-04-13 14:25:00,60.94,61.01,60.94,61.0,4308.134167606934,44.2808,44.3316,44.2808,44.3244,4308.1342
2006-04-13 14:30:00,61.01,61.01,60.9,60.91,9949.738434711251,44.3316,44.3316,44.2517,44.259,9949.7384
2006-04-13 14:35:00,60.9,60.91,60.86,60.87,8308.544466099087,44.2517,44.259,44.2226,44.2299,8308.5445
2006-04-13 14:40:00,60.87,60.92,60.87,60.89,10052.313057749512,44.2299,44.2662,44.2299,44.2444,10052.3131
2006-04-13 14:45:00,60.87,60.96,60.87,60.93,11180.633911170376,44.2299,44.2953,44.2299,44.2735,11180.6339
2006-04-13 14:50:00,60.91,60.92,60.82,60.82,4718.432659759975,44.259,44.2662,44.1936,44.1936,4718.4327
2006-04-13 14:55:00,60.82,60.86,60.8,60.86,5846.753513180839,44.1936,44.2226,44.179,44.2226,5846.7535
2006-04-13 15:00:00,60.87,60.93,60.84,60.91,9744.58918863473,44.2299,44.2735,44.2081,44.259,9744.5892
2006-04-13 15:05:00,60.88,60.92,60.87,60.91,9642.014565596472,44.2372,44.2662,44.2299,44.259,9642.0146
2006-04-13 15:10:00,60.91,60.92,60.86,60.91,4102.984921530413,44.259,44.2662,44.2226,44.259,4102.9849
2006-04-13 15:15:00,60.91,60.91,60.84,60.84,7077.648989639963,44.259,44.259,44.2081,44.2081,7077.649
2006-04-13 15:20:00,60.86,60.98,60.86,60.98,8000.820596984306,44.2226,44.3098,44.2226,44.3098,8000.8206
2006-04-13 15:25:00,60.95,60.97,60.9,60.91,6257.0520053338805,44.288,44.3026,44.2517,44.259,6257.052
2006-04-13 15:30:00,60.9,60.98,60.88,60.9,15796.491947892093,44.2517,44.3098,44.2372,44.2517,15796.4919
2006-04-13 15:35:00,60.9,60.91,60.87,60.88,3692.686429377372,44.2517,44.259,44.2299,44.2372,3692.6864
2006-04-13 15:40:00,60.86,60.87,60.79,60.87,12616.67863370602,44.2226,44.2299,44.1718,44.2299,12616.6786
2006-04-13 15:45:00,60.88,60.89,60.79,60.84,34362.49871781721,44.2372,44.2444,44.1718,44.2081,34362.4987
2006-04-13 15:50:00,60.84,60.88,60.82,60.85,16206.790440045132,44.2081,44.2372,44.1936,44.2154,16206.7904
2006-04-13 15:55:00,60.85,60.88,60.85,60.85,22258.69319930249,44.2154,44.2372,44.2154,44.2154,22258.6932
2006-04-17 09:30:00,61.05,61.28,61.05,61.11,9949.738434711251,44.3607,44.5278,44.3607,44.4043,9949.7384
2006-04-17 09:35:00,61.09,61.3,61.09,61.29,3384.962560262591,44.3898,44.5423,44.3898,44.5351,3384.9626
2006-04-17 09:40:00,61.22,61.4,61.12,61.12,4102.984921530413,44.4842,44.615,44.4116,44.4116,4102.9849
2006-04-17 09:45:00,61.04,61.13,61.01,61.01,1025.7462303826032,44.3534,44.4188,44.3316,44.3316,1025.7462
2006-04-17 09:50:00,61.08,61.12,61.02,61.02,1025.7462303826032,44.3825,44.4116,44.3389,44.3389,1025.7462
2006-04-17 09:55:00,61.03,61.08,61.02,61.08,1230.895476459124,44.3462,44.3825,44.3389,44.3825,1230.8955
2006-04-17 10:00:00,61.01,61.12,61.01,61.07,2461.790952918248,44.3316,44.4116,44.3316,44.3752,2461.791
2006-04-17 10:05:00,61.07,61.07,61.01,61.01,1436.0447225356447,44.3752,44.3752,44.3316,44.3316,1436.0447
2006-04-17 10:10:00,61.03,61.08,60.99,61.03,4923.581905836496,44.3462,44.3825,44.3171,44.3462,4923.5819
2006-04-17 10:15:00,61.08,61.08,61.03,61.04,1436.0447225356447,44.3825,44.3825,44.3462,44.3534,1436.0447
2006-04-17 10:20:00,61.04,61.06,61.01,61.01,3384.962560262591,44.3534,44.368,44.3316,44.3316,3384.9626
2006-04-17 10:25:00,60.94,60.99,60.89,60.92,4718.432659759975,44.2808,44.3171,44.2444,44.2662,4718.4327
2006-04-17 10:30:00,60.92,60.93,60.88,60.93,1948.9178377269463,44.2662,44.2735,44.2372,44.2735,1948.9178
2006-04-17 10:35:00,60.93,60.94,60.87,60.94,3077.2386911478097,44.2735,44.2808,44.2299,44.2808,3077.2387
2006-04-17 10:40:00,60.94,60.99,60.9,60.93,2564.365575956508,44.2808,44.3171,44.2517,44.2735,2564.3656
2006-04-17 10:45:00,60.89,60.93,60.88,60.88,1128.3208534208636,44.2444,44.2735,44.2372,44.2372,1128.3209
2006-04-17 10:50:00,60.89,60.97,60.84,60.97,3897.8356754538927,44.2444,44.3026,44.2081,44.3026,3897.8357
2006-04-17 10:55:00,60.96,60.98,60.88,60.88,1436.0447225356447,44.2953,44.3098,44.2372,44.2372,1436.0447
2006-04-17 11:00:00,60.91,60.95,60.87,60.88,2359.216329879988,44.259,44.288,44.2299,44.2372,2359.2163
2006-04-17 11:05:00,60.9,60.99,60.9,60.98,2872.089445071289,44.2517,44.3171,44.2517,44.3098,2872.0894
2006-04-17 11:10:00,60.99,61.0,60.95,60.98,2769.514822033029,44.3171,44.3244,44.288,44.3098,2769.5148
2006-04-17 11:15:00,60.98,61.0,60.9,60.91,5949.328136219099,44.3098,44.3244,44.2517,44.259,5949.3281
2006-04-17 11:20:00,60.9,60.91,60.88,60.9,1846.343214688686,44.2517,44.259,44.2372,44.2517,1846.3432
2006-04-17 11:25:00,60.89,60.94,60.88,60.92,4615.858036721715,44.2444,44.2808,44.2372,44.2662,4615.858
2006-04-17 11:30:00,60.91,60.91,60.85,60.87,3590.111806339112,44.259,44.259,44.2154,44.2299,3590.1118
2006-04-17 11:35:00,60.85,60.9,60.83,60.87,4102.984921530413,44.2154,44.2517,44.2008,44.2299,4102.9849
2006-04-17 11:40:00,60.87,60.91,60.81,60.86,5744.178890142579,44.2299,44.259,44.1863,44.2226,5744.1789
2006-04-17 11:45:00,60.84,60.86,60.84,60.85,1846.343214688686,44.2081,44.2226,44.2081,44.2154,1846.3432
2006-04-17 11:50:00,60.84,60.92,60.83,60.89,4205.559544568673,44.2081,44.2662,44.2008,44.2444,4205.5595
2006-04-17 11:55:00,60.84,60.88,60.84,60.84,3897.8356754538927,44.2081,44.2372,44.2081,44.2081,3897.8357
2006-04-17 12:00:00,60.86,60.86,60.78,60.81,15181.044209662528,44.2226,44.2226,44.1645,44.1863,15181.0442
2006-04-17 12:05:00,60.8,60.8,60.74,60.77,6564.775874448661,44.179,44.179,44.1354,44.1572,6564.7759
2006-04-17 12:10:00,60.77,60.79,60.73,60.73,2564.365575956508,44.1572,44.1718,44.1282,44.1282,2564.3656
2006-04-17 12:15:00,60.74,60.74,60.67,60.67,5846.753513180839,44.1354,44.1354,44.0846,44.0846,5846.7535
2006-04-17 12:20:00,60.66,60.74,60.64,60.73,4308.134167606934,44.0773,44.1354,44.0628,44.1282,4308.1342
2006-04-17 12:25:00,60.73,60.73,60.63,60.63,3590.111806339112,44.1282,44.1282,44.0555,44.0555,3590.1118
2006-04-17 12:30:00,60.63,60.68,60.62,60.66,1846.343214688686,44.0555,44.0918,44.0482,44.0773,1846.3432
2006-04-17 12:35:00,60.66,60.66,60.61,60.64,3590.111806339112,44.0773,44.0773,44.041,44.0628,3590.1118
2006-04-17 12:40:00,60.63,60.66,60.59,60.61,5539.029644066058,44.0555,44.0773,44.0264,44.041,5539.0296
2006-04-17 12:45:00,60.6,60.6,60.51,60.53,6769.925120525182,44.0337,44.0337,43.9683,43.9828,6769.9251
2006-04-17 12:50:00,60.54,60.66,60.54,60.64,13129.551748897322,43.9901,44.0773,43.9901,44.0628,13129.5517
2006-04-17 12:55:00,60.65,60.73,60.65,60.71,6564.775874448661,44.07,44.1282,44.07,44.1136,6564.7759
2006-04-17 13:00:00,60.68,60.68,60.62,60.64,5026.156528874756,44.0918,44.0918,44.0482,44.0628,5026.1565
2006-04-17 13:05:00,60.64,60.65,60.55,60.64,5949.328136219099,44.0628,44.07,43.9974,44.0628,5949.3281
2006-04-17 13:10:00,60.64,60.72,60.64,60.72,8718.842958252128,44.0628,44.1209,44.0628,44.1209,8718.843
2006-04-17 13:15:00,60.72,60.77,60.69,60.76,28310.59595855985,44.1209,44.1572,44.0991,44.15,28310.596
2006-04-17 13:20:00,60.76,60.81,60.71,60.74,41440.14770745717,44.15,44.1863,44.1136,44.1354,41440.1477
2006-04-17 13:25:00,60.75,60.75,60.71,60.74,7898.245973946045,44.1427,44.1427,44.1136,44.1354,7898.246
2006-04-17 13:30:00,60.76,60.79,60.74,60.74,6257.0520053338805,44.15,44.1718,44.1354,44.1354,6257.052
2006-04-17 13:35:00,60.7,60.73,60.69,60.69,11898.656272438198,44.1064,44.1282,44.0991,44.0991,11898.6563
2006-04-17 13:40:00,60.7,60.74,60.69,60.74,45132.83413683454,44.1064,44.1354,44.0991,44.1354,45132.8341
2006-04-17 13:45:00,60.72,60.75,60.69,60.72,6257.0520053338805,44.1209,44.1427,44.0991,44.1209,6257.052
2006-04-17 13:50:00,60.71,60.72,60.53,60.56,11796.081649399935,44.1136,44.1209,43.9828,44.0046,11796.0816
2006-04-17 13:55:00,60.6,60.64,60.59,60.63,4513.283413683455,44.0337,44.0628,44.0264,44.0555,4513.2834
2006-04-17 14:00:00,60.64,60.64,60.5,60.58,8513.693712175607,44.0628,44.0628,43.961,44.0192,8513.6937
2006-04-17 14:05:00,60.56,60.62,60.53,60.62,4000.410298492153,44.0046,44.0482,43.9828,44.0482,4000.4103
2006-04-17 14:10:00,60.62,60.66,60.6,60.66,4410.708790645194,44.0482,44.0773,44.0337,44.0773,4410.7088
2006-04-17 14:15:00,60.62,60.66,60.57,60.58,4205.559544568673,44.0482,44.0773,44.0119,44.0192,4205.5595
2006-04-17 14:20:00,60.57,60.59,60.54,60.54,3282.3879372243305,44.0119,44.0264,43.9901,43.9901,3282.3879
2006-04-17 14:25:00,60.52,60.54,60.49,60.51,3384.962560262591,43.9756,43.9901,43.9538,43.9683,3384.9626
2006-04-17 14:30:00,60.52,60.6,60.52,60.6,4615.858036721715,43.9756,44.0337,43.9756,44.0337,4615.858
2006-04-17 14:35:00,60.59,60.62,60.56,60.56,5231.305774951277,44.0264,44.0482,44.0046,44.0046,5231.3058
2006-04-17 14:40:00,60.56,60.56,60.48,60.5,3795.261052415632,44.0046,44.0046,43.9465,43.961,3795.2611
2006-04-17 14:45:00,60.48,60.52,60.46,60.5,5231.305774951277,43.9465,43.9756,43.932,43.961,5231.3058
2006-04-17 14:50:00,60.47,60.49,60.44,60.44,5128.731151913016,43.9392,43.9538,43.9174,43.9174,5128.7312
2006-04-17 14:55:00,60.44,60.56,60.44,60.53,5539.029644066058,43.9174,44.0046,43.9174,43.9828,5539.0296
2006-04-17 15:00:00,60.48,60.53,60.48,60.53,4000.410298492153,43.9465,43.9828,43.9465,43.9828,4000.4103
2006-04-17 15:05:00,60.53,60.57,60.53,60.54,3795.261052415632,43.9828,44.0119,43.9828,43.9901,3795.2611
2006-04-17 15:10:00,60.55,60.55,60.53,60.54,3897.8356754538927,43.9974,43.9974,43.9828,43.9901,3897.8357
2006-04-17 15:15:00,60.53,60.55,60.49,60.52,4513.283413683455,43.9828,43.9974,43.9538,43.9756,4513.2834
2006-04-17 15:20:00,60.51,60.53,60.49,60.52,4410.708790645194,43.9683,43.9828,43.9538,43.9756,4410.7088
2006-04-17 15:25:00,60.55,60.64,60.55,60.64,6769.925120525182,43.9974,44.0628,43.9974,44.0628,6769.9251
2006-04-17 15:30:00,60.6,60.68,60.6,60.64,5026.156528874756,44.0337,44.0918,44.0337,44.0628,5026.1565
2006-04-17 15:35:00,60.65,60.65,60.6,60.6,2974.6640681095496,44.07,44.07,44.0337,44.0337,2974.6641
2006-04-17 15:40:00,60.59,60.62,60.57,60.62,3692.686429377372,44.0264,44.0482,44.0119,44.0482,3692.6864
2006-04-17 15:45:00,60.62,60.68,60.59,60.64,6975.074366601702,44.0482,44.0918,44.0264,44.0628,6975.0744
2006-04-17 15:50:00,60.68,60.68,60.64,60.64,12924.402502820802,44.0918,44.0918,44.0628,44.0628,12924.4025
2006-04-17 15:55:00,60.64,60.71,60.62,60.64,14463.021848394706,44.0628,44.1136,44.0482,44.0628,14463.0218
2006-04-18 09:30:00,60.93,60.93,60.93,60.93,7282.798235716484,44.2735,44.2735,44.2735,44.2735,7282.7982
2006-04-18 09:35:00,60.99,61.23,60.88,61.17,17437.685916504255,44.3171,44.4915,44.2372,44.4479,17437.6859
2006-04-18 09:40:00,61.13,61.15,61.01,61.02,5436.455021027798,44.4188,44.4333,44.3316,44.3389,5436.455
2006-04-18 09:45:00,60.99,61.01,60.97,60.98,6154.47738229562,44.3171,44.3316,44.3026,44.3098,6154.4774
2006-04-18 09:50:00,61.01,61.08,60.99,61.08,6462.201251410401,44.3316,44.3825,44.3171,44.3825,6462.2013
2006-04-18 09:55:00,61.12,61.24,61.11,61.19,5128.731151913016,44.4116,44.4987,44.4043,44.4624,5128.7312
2006-04-18 10:00:00,61.19,61.21,61.09,61.11,2974.6640681095496,44.4624,44.4769,44.3898,44.4043,2974.6641
2006-04-18 10:05:00,61.11,61.11,61.02,61.03,4923.581905836496,44.4043,44.4043,44.3389,44.3462,4923.5819
2006-04-18 10:10:00,61.03,61.03,60.98,60.98,9334.29069648169,44.3462,44.3462,44.3098,44.3098,9334.2907
2006-04-18 10:15:00,60.98,61.09,60.95,61.07,6359.626628372141,44.3098,44.3898,44.288,44.3752,6359.6266
2006-04-18 10:20:00,61.05,61.05,61.01,61.04,6769.925120525182,44.3607,44.3607,44.3316,44.3534,6769.9251
2006-04-18 10:25:00,61.01,61.02,60.97,60.99,5744.178890142579,44.3316,44.3389,44.3026,44.3171,5744.1789
2006-04-18 10:30:00,60.99,61.13,60.93,61.12,12308.95476459124,44.3171,44.4188,44.2735,44.4116,12308.9548
2006-04-18 10:35:00,61.12,61.22,61.09,61.22,10770.335419017334,44.4116,44.4842,44.3898,44.4842,10770.3354
2006-04-18 10:40:00,61.21,61.27,61.2,61.21,4821.007282798236,44.4769,44.5205,44.4697,44.4769,4821.0073
2006-04-18 10:45:00,61.23,61.25,61.19,61.21,6975.074366601702,44.4915,44.506,44.4624,44.4769,6975.0744
2006-04-18 10:50:00,61.25,61.28,61.22,61.28,2564.365575956508,44.506,44.5278,44.4842,44.5278,2564.3656
2006-04-18 10:55:00,61.24,61.29,61.23,61.26,8513.693712175607,44.4987,44.5351,44.4915,44.5133,8513.6937
2006-04-18 11:00:00,61.27,61.31,61.27,61.28,15283.61883270079,44.5205,44.5496,44.5205,44.5278,15283.6188
2006-04-18 11:05:00,61.28,61.39,61.27,61.39,105344.13786029335,44.5278,44.6077,44.5205,44.6077,105344.1379
2006-04-18 11:10:00,61.4,61.5,61.4,61.47,15386.193455739049,44.615,44.6877,44.615,44.6659,15386.1935
2006-04-18 11:15:00,61.48,61.66,61.48,61.64,7385.372858754744,44.6731,44.8039,44.6731,44.7894,7385.3729
2006-04-18 11:20:00,61.65,61.7,61.59,61.59,8923.992204328648,44.7967,44.833,44.7531,44.7531,8923.9922
2006-04-18 11:25:00,61.6,61.67,61.56,61.67,2564.365575956508,44.7603,44.8112,44.7313,44.8112,2564.3656
2006-04-18 11:30:00,61.67,61.77,61.67,61.68,9334.29069648169,44.8112,44.8839,44.8112,44.8185,9334.2907
2006-04-18 11:35:00,61.68,61.69,61.57,61.61,7077.648989639963,44.8185,44.8257,44.7385,44.7676,7077.649
2006-04-18 11:40:00,61.61,61.61,61.52,61.56,7077.648989639963,44.7676,44.7676,44.7022,44.7313,7077.649
2006-04-18 11:45:00,61.55,61.66,61.55,61.66,8308.544466099087,44.724,44.8039,44.724,44.8039,8308.5445
2006-04-18 11:50:00,61.69,61.7,61.62,61.67,11590.932403323415,44.8257,44.833,44.7749,44.8112,11590.9324
2006-04-18 11:55:00,61.67,61.79,61.67,61.79,8000.820596984306,44.8112,44.8984,44.8112,44.8984,8000.8206
2006-04-18 12:00:00,61.79,61.81,61.68,61.69,11283.208534208636,44.8984,44.9129,44.8185,44.8257,11283.2085
2006-04-18 12:05:00,61.69,61.77,61.67,61.69,5333.880397989537,44.8257,44.8839,44.8112,44.8257,5333.8804
2006-04-18 12:10:00,61.7,61.75,61.65,61.69,11385.783157246897,44.833,44.8693,44.7967,44.8257,11385.7832
2006-04-18 12:15:00,61.68,61.69,61.61,61.64,4410.708790645194,44.8185,44.8257,44.7676,44.7894,4410.7088
2006-04-18 12:20:00,61.64,61.68,61.64,61.66,2564.365575956508,44.7894,44.8185,44.7894,44.8039,2564.3656
2006-04-18 12:25:00,61.66,61.68,61.63,61.68,5128.731151913016,44.8039,44.8185,44.7821,44.8185,5128.7312
2006-04-18 12:30:00,61.69,61.69,61.66,61.67,5231.305774951277,44.8257,44.8257,44.8039,44.8112,5231.3058
2006-04-18 12:35:00,61.67,61.68,61.58,61.62,9129.14145040517,44.8112,44.8185,44.7458,44.7749,9129.1415
2006-04-18 12:40:00,61.62,61.66,61.62,61.62,3590.111806339112,44.7749,44.8039,44.7749,44.7749,3590.1118
2006-04-18 12:45:00,61.63,61.63,61.61,61.61,3897.8356754538927,44.7821,44.7821,44.7676,44.7676,3897.8357
2006-04-18 12:50:00,61.62,61.66,61.59,61.66,8513.693712175607,44.7749,44.8039,44.7531,44.8039,8513.6937
2006-04-18 12:55:00,61.64,61.71,61.62,61.71,5026.156528874756,44.7894,44.8403,44.7749,44.8403,5026.1565
2006-04-18 13:00:00,61.7,61.74,61.7,61.71,8000.820596984306,44.833,44.8621,44.833,44.8403,8000.8206
2006-04-18 13:05:00,61.72,61.76,61.57,61.57,15796.491947892093,44.8475,44.8766,44.7385,44.7385,15796.4919
2006-04-18 13:10:00,61.57,61.59,61.55,61.59,3282.3879372243305,44.7385,44.7531,44.724,44.7531,3282.3879
2006-04-18 13:15:00,61.58,61.61,61.56,61.61,3692.686429377372,44.7458,44.7676,44.7313,44.7676,3692.6864
2006-04-18 13:20:00,61.61,61.67,61.59,61.67,18258.28290081034,44.7676,44.8112,44.7531,44.8112,18258.2829
2006-04-18 13:25:00,61.65,61.68,61.65,61.65,12001.23089547646,44.7967,44.8185,44.7967,44.7967,12001.2309
2006-04-18 13:30:00,61.62,61.66,61.59,61.6,7693.096727869524,44.7749,44.8039,44.7531,44.7603,7693.0967
2006-04-18 13:35:00,61.6,61.68,61.6,61.64,10975.484665093856,44.7603,44.8185,44.7603,44.7894,10975.4847
2006-04-18 13:40:00,61.65,61.65,61.5,61.51,18668.58139296338,44.7967,44.7967,44.6877,44.6949,18668.5814
2006-04-18 13:45:00,61.5,61.56,61.46,61.49,15386.193455739049,44.6877,44.7313,44.6586,44.6804,15386.1935
2006-04-18 13:50:00,61.5,61.57,61.47,61.57,4923.581905836496,44.6877,44.7385,44.6659,44.7385,4923.5819
2006-04-18 13:55:00,61.58,61.61,61.56,61.58,7795.671350907785,44.7458,44.7676,44.7313,44.7458,7795.6714
2006-04-18 14:00:00,61.61,61.84,61.59,61.78,32823.879372243304,44.7676,44.9347,44.7531,44.8911,32823.8794
2006-04-18 14:05:00,61.8,61.83,61.61,61.61,17232.536670427737,44.9057,44.9275,44.7676,44.7676,17232.5367
2006-04-18 14:10:00,61.61,61.68,61.55,61.55,18155.70827777208,44.7676,44.8185,44.724,44.724,18155.7083
2006-04-18 14:15:00,61.54,61.63,61.47,61.63,11488.357780285158,44.7167,44.7821,44.6659,44.7821,11488.3578
2006-04-18 14:20:00,61.63,61.63,61.45,61.51,10667.760795979077,44.7821,44.7821,44.6513,44.6949,10667.7608
2006-04-18 14:25:00,61.56,61.6,61.5,61.57,14668.171094471229,44.7313,44.7603,44.6877,44.7385,14668.1711
2006-04-18 14:30:00,61.57,61.57,61.5,61.5,18873.7306390399,44.7385,44.7385,44.6877,44.6877,18873.7306
2006-04-18 14:35:00,61.5,61.52,61.48,61.52,8308.544466099087,44.6877,44.7022,44.6731,44.7022,8308.5445
2006-04-18 14:40:00,61.54,61.55,61.47,61.47,13642.424864088624,44.7167,44.724,44.6659,44.6659,13642.4249
2006-04-18 14:45:00,61.46,61.54,61.44,61.52,65750.33336752487,44.6586,44.7167,44.6441,44.7022,65750.3334
2006-04-18 14:50:00,61.52,61.69,61.52,61.69,16309.365063083393,44.7022,44.8257,44.7022,44.8257,16309.3651
2006-04-18 14:55:00,61.69,61.7,61.66,61.69,8821.417581290389,44.8257,44.833,44.8039,44.8257,8821.4176
2006-04-18 15:00:00,61.7,61.85,61.7,61.85,10257.462303826032,44.833,44.942,44.833,44.942,10257.4623
2006-04-18 15:05:00,61.85,61.86,61.79,61.83,12514.10401066776,44.942,44.9493,44.8984,44.9275,12514.104
2006-04-18 15:10:00,61.83,62.02,61.83,61.91,21232.94696891989,44.9275,45.0655,44.9275,44.9856,21232.947
2006-04-18 15:15:00,61.92,61.95,61.86,61.91,15283.61883270079,44.9929,45.0147,44.9493,44.9856,15283.6188
2006-04-18 15:20:00,61.92,61.94,61.75,61.75,19591.753000307723,44.9929,45.0074,44.8693,44.8693,19591.753
2006-04-18 15:25:00,61.75,61.79,61.7,61.75,19591.753000307723,44.8693,44.8984,44.833,44.8693,19591.753
2006-04-18 15:30:00,61.75,61.75,61.66,61.73,18771.15601600164,44.8693,44.8693,44.8039,44.8548,18771.156
2006-04-18 15:35:00,61.72,61.87,61.71,61.82,13847.574110165144,44.8475,44.9565,44.8403,44.9202,13847.5741
2006-04-18 15:40:00,61.81,61.85,61.79,61.83,15796.491947892093,44.9129,44.942,44.8984,44.9275,15796.4919
2006-04-18 15:45:00,61.84,61.84,61.62,61.62,19489.17837726946,44.9347,44.9347,44.7749,44.7749,19489.1784
2006-04-18 15:50:00,61.59,61.69,61.58,61.59,26771.976612985945,44.7531,44.8257,44.7458,44.7531,26771.9766
2006-04-18 15:55:00,61.58,61.68,61.58,61.68,14873.320340547749,44.7458,44.8185,44.7458,44.8185,14873.3203
2006-04-19 09:30:00,61.52,61.71,61.52,61.71,12924.402502820802,44.7022,44.8403,44.7022,44.8403,12924.4025
2006-04-19 09:35:00,61.58,61.92,61.56,61.91,4205.559544568673,44.7458,44.9929,44.7313,44.9856,4205.5595
2006-04-19 09:40:00,61.84,61.91,61.8,61.89,6359.626628372141,44.9347,44.9856,44.9057,44.9711,6359.6266
2006-04-19 09:45:00,61.88,61.99,61.88,61.94,16924.812801312954,44.9638,45.0437,44.9638,45.0074,16924.8128
2006-04-19 09:50:00,61.96,62.07,61.96,62.03,11180.633911170376,45.0219,45.1018,45.0219,45.0728,11180.6339
2006-04-19 09:55:00,62.05,62.11,62.05,62.08,7180.223612678223,45.0873,45.1309,45.0873,45.1091,7180.2236
2006-04-19 10:00:00,62.06,62.15,61.98,62.14,13539.850241050364,45.0946,45.16,45.0365,45.1527,13539.8502
2006-04-19 10:05:00,62.1,62.2,62.1,62.18,3795.261052415632,45.1236,45.1963,45.1236,45.1818,3795.2611
2006-04-19 10:10:00,62.15,62.16,62.09,62.11,31490.40927274592,45.16,45.1672,45.1164,45.1309,31490.4093
2006-04-19 10:15:00,62.12,62.15,62.03,62.07,16104.215817006872,45.1382,45.16,45.0728,45.1018,16104.2158
2006-04-19 10:20:00,62.06,62.07,62.03,62.06,10872.910042055595,45.0946,45.1018,45.0728,45.0946,10872.91
2006-04-19 10:25:00,62.05,62.1,62.04,62.1,6359.626628372141,45.0873,45.1236,45.08,45.1236,6359.6266
2006-04-19 10:30:00,62.09,62.1,61.95,61.95,35080.52107908503,45.1164,45.1236,45.0147,45.0147,35080.5211
2006-04-19 10:35:00,61.95,62.06,61.95,62.01,16309.365063083393,45.0147,45.0946,45.0147,45.0583,16309.3651
2006-04-19 10:40:00,62.0,62.14,61.99,62.11,13950.148733203405,45.051,45.1527,45.0437,45.1309,13950.1487
2006-04-19 10:45:00,62.15,62.23,62.13,62.13,14975.894963586008,45.16,45.2181,45.1454,45.1454,14975.895
2006-04-19 10:50:00,62.13,62.13,62.08,62.08,10667.760795979077,45.1454,45.1454,45.1091,45.1091,10667.7608
2006-04-19 10:55:00,62.07,62.17,62.01,62.01,21232.94696891989,45.1018,45.1745,45.0583,45.0583,21232.947
2006-04-19 11:00:00,62.01,62.2,62.01,62.2,7077.648989639963,45.0583,45.1963,45.0583,45.1963,7077.649
2006-04-19 11:05:00,62.17,62.2,62.16,62.19,9642.014565596472,45.1745,45.1963,45.1672,45.189,9642.0146
2006-04-19 11:10:00,62.19,62.19,62.05,62.05,9129.14145040517,45.189,45.189,45.0873,45.0873,9129.1415
2006-04-19 11:15:00,62.05,62.06,61.97,61.98,10667.760795979077,45.0873,45.0946,45.0292,45.0365,10667.7608
2006-04-19 11:20:00,61.96,62.1,61.96,62.1,5539.029644066058,45.0219,45.1236,45.0219,45.1236,5539.0296
2006-04-19 11:25:00,62.07,62.08,62.04,62.07,10462.611549902556,45.1018,45.1091,45.08,45.1018,10462.6115
2006-04-19 11:30:00,62.06,62.09,62.0,62.07,7898.245973946045,45.0946,45.1164,45.051,45.1018,7898.246
2006-04-19 11:35:00,62.07,62.2,62.07,62.2,4102.984921530413,45.1018,45.1963,45.1018,45.1963,4102.9849
2006-04-19 11:40:00,62.2,62.29,62.2,62.26,6975.074366601702,45.1963,45.2617,45.1963,45.2399,6975.0744
2006-04-19 11:45:00,62.31,62.32,62.24,62.25,9436.86531951995,45.2762,45.2835,45.2254,45.2326,9436.8653
2006-04-19 11:50:00,62.26,62.26,62.22,62.23,2872.089445071289,45.2399,45.2399,45.2108,45.2181,2872.0894
2006-04-19 11:55:00,62.23,62.26,62.23,62.24,1948.9178377269463,45.2181,45.2399,45.2181,45.2254,1948.9178
2006-04-19 12:00:00,62.23,62.36,62.23,62.35,7282.798235716484,45.2181,45.3126,45.2181,45.3053,7282.7982
2006-04-19 12:05:00,62.35,62.39,62.35,62.39,6564.775874448661,45.3053,45.3344,45.3053,45.3344,6564.7759
2006-04-19 12:10:00,62.38,62.53,62.38,62.51,38055.185147194585,45.3271,45.4361,45.3271,45.4216,38055.1851
2006-04-19 12:15:00,62.5,62.64,62.5,62.54,45850.85649810237,45.4143,45.516,45.4143,45.4434,45850.8565
2006-04-19 12:20:00,62.54,62.58,62.54,62.54,22976.71556057032,45.4434,45.4724,45.4434,45.4434,22976.7156
2006-04-19 12:25:00,62.54,62.59,62.54,62.56,12821.82787978254,45.4434,45.4797,45.4434,45.4579,12821.8279
2006-04-19 12:30:00,62.56,62.56,62.52,62.52,9744.58918863473,45.4579,45.4579,45.4288,45.4288,9744.5892
2006-04-19 12:35:00,62.53,62.55,62.52,62.53,8923.992204328648,45.4361,45.4506,45.4288,45.4361,8923.9922
2006-04-19 12:40:00,62.53,62.59,62.47,62.47,22566.41706841727,45.4361,45.4797,45.3925,45.3925,22566.4171
2006-04-19 12:45:00,62.47,62.48,62.46,62.46,6769.925120525182,45.3925,45.3998,45.3852,45.3852,6769.9251
2006-04-19 12:50:00,62.46,62.49,62.39,62.39,13129.551748897322,45.3852,45.407,45.3344,45.3344,13129.5517
2006-04-19 12:55:00,62.38,62.46,62.36,62.46,12821.82787978254,45.3271,45.3852,45.3126,45.3852,12821.8279
2006-04-19 13:00:00,62.49,62.52,62.41,62.41,9334.29069648169,45.407,45.4288,45.3489,45.3489,9334.2907
2006-04-19 13:05:00,62.39,62.4,62.34,62.39,17847.984408657296,45.3344,45.3416,45.298,45.3344,17847.9844
2006-04-19 13:10:00,62.39,62.41,62.38,62.39,17335.111293465994,45.3344,45.3489,45.3271,45.3344,17335.1113
2006-04-19 13:15:00,62.39,62.48,62.39,62.46,4615.858036721715,45.3344,45.3998,45.3344,45.3852,4615.858
2006-04-19 13:20:00,62.46,62.46,62.37,62.37,7180.223612678223,45.3852,45.3852,45.3198,45.3198,7180.2236
2006-04-19 13:25:00,62.38,62.43,62.36,62.36,5128.731151913016,45.3271,45.3634,45.3126,45.3126,5128.7312
2006-04-19 13:30:00,62.38,62.46,62.38,62.46,2974.6640681095496,45.3271,45.3852,45.3271,45.3852,2974.6641
2006-04-19 13:35:00,62.46,62.46,62.36,62.36,14052.723356241666,45.3852,45.3852,45.3126,45.3126,14052.7234
2006-04-19 13:40:00,62.36,62.44,62.34,62.4,6154.47738229562,45.3126,45.3707,45.298,45.3416,6154.4774
2006-04-19 13:45:00,62.39,62.42,62.39,62.42,2974.6640681095496,45.3344,45.3562,45.3344,45.3562,2974.6641
2006-04-19 13:50:00,62.41,62.41,62.36,62.36,8103.395220022566,45.3489,45.3489,45.3126,45.3126,8103.3952
2006-04-19 13:55:00,62.36,62.41,62.35,62.39,7385.372858754744,45.3126,45.3489,45.3053,45.3344,7385.3729
2006-04-19 14:00:00,62.4,62.41,62.35,62.36,6667.350497486921,45.3416,45.3489,45.3053,45.3126,6667.3505
2006-04-19 14:05:00,62.37,62.4,62.34,62.34,12514.10401066776,45.3198,45.3416,45.298,45.298,12514.104
2006-04-19 14:10:00,62.34,62.36,62.34,62.34,22566.41706841727,45.298,45.3126,45.298,45.298,22566.4171
2006-04-19 14:15:00,62.34,62.38,62.29,62.38,33234.17786439635,45.298,45.3271,45.2617,45.3271,33234.1779
2006-04-19 14:20:00,62.38,62.47,62.38,62.45,22258.69319930249,45.3271,45.3925,45.3271,45.378,22258.6932
2006-04-19 14:25:00,62.44,62.47,62.42,62.46,13744.999487126885,45.3707,45.3925,45.3562,45.3852,13744.9995
2006-04-19 14:30:00,62.47,62.52,62.46,62.48,15078.46958662427,45.3925,45.4288,45.3852,45.3998,15078.4696
2006-04-19 14:35:00,62.58,62.58,62.45,62.47,52313.057749512765,45.4724,45.4724,45.378,45.3925,52313.0577
2006-04-19 14:40:00,62.47,62.58,62.45,62.5,15899.06657093035,45.3925,45.4724,45.378,45.4143,15899.0666
2006-04-19 14:45:00,62.47,62.49,62.39,62.4,5436.455021027798,45.3925,45.407,45.3344,45.3416,5436.455
2006-04-19 14:50:00,62.4,62.41,62.39,62.4,9129.14145040517,45.3416,45.3489,45.3344,45.3416,9129.1415
2006-04-19 14:55:00,62.39,62.44,62.39,62.41,12411.5293876295,45.3344,45.3707,45.3344,45.3489,12411.5294
2006-04-19 15:00:00,62.41,62.44,62.4,62.41,12514.10401066776,45.3489,45.3707,45.3416,45.3489,12514.104
2006-04-19 15:05:00,62.41,62.41,62.37,62.38,20822.648476766848,45.3489,45.3489,45.3198,45.3271,20822.6485
2006-04-19 15:10:00,62.37,62.4,62.36,62.4,8205.969843060826,45.3198,45.3416,45.3126,45.3416,8205.9698
2006-04-19 15:15:00,62.4,62.44,62.4,62.42,11078.059288132115,45.3416,45.3707,45.3416,45.3562,11078.0593
2006-04-19 15:20:00,62.41,62.42,62.39,62.4,13026.977125859064,45.3489,45.3562,45.3344,45.3416,13026.9771
2006-04-19 15:25:00,62.4,62.43,62.39,62.4,11385.783157246897,45.3416,45.3634,45.3344,45.3416,11385.7832
2006-04-19 15:30:00,62.4,62.41,62.39,62.4,11693.507026361678,45.3416,45.3489,45.3344,45.3416,11693.507
2006-04-19 15:35:00,62.4,62.49,62.4,62.48,84316.34013745,45.3416,45.407,45.3416,45.3998,84316.3401
2006-04-19 15:40:00,62.5,62.57,62.46,62.57,24207.61103702944,45.4143,45.4652,45.3852,45.4652,24207.611
2006-04-19 15:45:00,62.58,62.69,62.58,62.67,33849.62560262591,45.4724,45.5524,45.4724,45.5378,33849.6256
2006-04-19 15:50:00,62.68,62.69,62.6,62.66,26156.528874756383,45.5451,45.5524,45.487,45.5306,26156.5289
2006-04-19 15:55:00,62.64,62.66,62.58,62.59,30054.36455021028,45.516,45.5306,45.4724,45.4797,30054.3646
2006-04-20 09:30:00,62.69,62.88,62.69,62.75,12616.67863370602,45.5524,45.6904,45.5524,45.596,12616.6786
2006-04-20 09:35:00,62.86,62.88,62.75,62.8,7282.798235716484,45.6759,45.6904,45.596,45.6323,7282.7982
2006-04-20 09:40:00,62.8,62.87,62.73,62.83,9642.014565596472,45.6323,45.6832,45.5814,45.6541,9642.0146
2006-04-20 09:45:00,62.83,62.88,62.8,62.88,26977.125859062467,45.6541,45.6904,45.6323,45.6904,26977.1259
2006-04-20 09:50:00,62.8,62.99,62.8,62.89,8000.820596984306,45.6323,45.7703,45.6323,45.6977,8000.8206
2006-04-20 09:55:00,62.92,62.94,62.9,62.9,4308.134167606934,45.7195,45.734,45.705,45.705,4308.1342
2006-04-20 10:00:00,62.91,63.06,62.9,63.05,9642.014565596472,45.7122,45.8212,45.705,45.8139,9642.0146
2006-04-20 10:05:00,63.05,63.15,63.05,63.1,9847.163811672992,45.8139,45.8866,45.8139,45.8503,9847.1638
2006-04-20 10:10:00,63.09,63.15,63.09,63.15,5641.604267104318,45.843,45.8866,45.843,45.8866,5641.6043
2006-04-20 10:15:00,63.13,63.19,63.13,63.15,3384.962560262591,45.8721,45.9157,45.8721,45.8866,3384.9626
2006-04-20 10:20:00,63.15,63.32,63.15,63.32,9847.163811672992,45.8866,46.0101,45.8866,46.0101,9847.1638
2006-04-20 10:25:00,63.31,63.32,63.27,63.28,15899.06657093035,46.0029,46.0101,45.9738,45.9811,15899.0666
2006-04-20 10:30:00,63.29,63.29,63.25,63.26,8923.992204328648,45.9883,45.9883,45.9593,45.9665,8923.9922
2006-04-20 10:35:00,63.25,63.25,63.14,63.17,55800.59493281362,45.9593,45.9593,45.8793,45.9011,55800.5949
2006-04-20 10:40:00,63.17,63.25,63.12,63.17,20002.051492460763,45.9011,45.9593,45.8648,45.9011,20002.0515
2006-04-20 10:45:00,63.17,63.19,63.06,63.06,7487.947481793004,45.9011,45.9157,45.8212,45.8212,7487.9475
2006-04-20 10:50:00,63.07,63.09,62.98,62.99,9026.566827366907,45.8285,45.843,45.7631,45.7703,9026.5668
2006-04-20 10:55:00,62.99,63.05,62.98,63.0,17540.260539542516,45.7703,45.8139,45.7631,45.7776,17540.2605
2006-04-20 11:00:00,63.0,63.09,63.0,63.09,4000.410298492153,45.7776,45.843,45.7776,45.843,4000.4103
2006-04-20 11:05:00,63.09,63.12,63.08,63.12,4821.007282798236,45.843,45.8648,45.8357,45.8648,4821.0073
2006-04-20 11:10:00,63.12,63.12,62.99,63.0,7693.096727869524,45.8648,45.8648,45.7703,45.7776,7693.0967
2006-04-20 11:15:00,62.99,63.02,62.84,62.9,12206.38014155298,45.7703,45.7921,45.6614,45.705,12206.3801
2006-04-20 11:20:00,62.95,62.96,62.91,62.96,3590.111806339112,45.7413,45.7485,45.7122,45.7485,3590.1118
2006-04-20 11:25:00,62.96,62.98,62.95,62.98,5128.731151913016,45.7485,45.7631,45.7413,45.7631,5128.7312
2006-04-20 11:30:00,62.99,63.09,62.99,63.06,4102.984921530413,45.7703,45.843,45.7703,45.8212,4102.9849
2006-04-20 11:35:00,63.03,63.05,63.0,63.03,4205.559544568673,45.7994,45.8139,45.7776,45.7994,4205.5595
2006-04-20 11:40:00,63.04,63.05,63.02,63.03,4000.410298492153,45.8067,45.8139,45.7921,45.7994,4000.4103
2006-04-20 11:45:00,62.99,63.0,62.9,62.9,5846.753513180839,45.7703,45.7776,45.705,45.705,5846.7535
2006-04-20 11:50:00,62.92,62.92,62.85,62.86,6975.074366601702,45.7195,45.7195,45.6686,45.6759,6975.0744
2006-04-20 11:55:00,62.86,62.88,62.85,62.87,6872.499743563442,45.6759,45.6904,45.6686,45.6832,6872.4997
2006-04-20 12:00:00,62.88,62.88,62.76,62.76,6667.350497486921,45.6904,45.6904,45.6032,45.6032,6667.3505
2006-04-20 12:05:00,62.75,62.79,62.73,62.77,5641.604267104318,45.596,45.625,45.5814,45.6105,5641.6043
2006-04-20 12:10:00,62.75,62.78,62.73,62.78,2974.6640681095496,45.596,45.6178,45.5814,45.6178,2974.6641
2006-04-20 12:15:00,62.8,62.87,62.79,62.81,7693.096727869524,45.6323,45.6832,45.625,45.6396,7693.0967
2006-04-20 12:20:00,62.82,62.84,62.79,62.8,2769.514822033029,45.6468,45.6614,45.625,45.6323,2769.5148
2006-04-20 12:25:00,62.82,62.82,62.72,62.72,6154.47738229562,45.6468,45.6468,45.5742,45.5742,6154.4774
2006-04-20 12:30:00,62.73,62.8,62.73,62.79,2666.9401989947687,45.5814,45.6323,45.5814,45.625,2666.9402
2006-04-20 12:35:00,62.82,62.82,62.78,62.82,2666.9401989947687,45.6468,45.6468,45.6178,45.6468,2666.9402
2006-04-20 12:40:00,62.81,62.83,62.8,62.8,2666.9401989947687,45.6396,45.6541,45.6323,45.6323,2666.9402
2006-04-20 12:45:00,62.81,62.84,62.81,62.81,3692.686429377372,45.6396,45.6614,45.6396,45.6396,3692.6864
2006-04-20 12:50:00,62.83,62.86,62.8,62.81,10052.313057749512,45.6541,45.6759,45.6323,45.6396,10052.3131
2006-04-20 12:55:00,62.81,62.84,62.76,62.82,10462.611549902556,45.6396,45.6614,45.6032,45.6468,10462.6115
2006-04-20 13:00:00,62.88,62.88,62.8,62.81,6051.902759257359,45.6904,45.6904,45.6323,45.6396,6051.9028
2006-04-20 13:05:00,62.82,62.83,62.78,62.78,2461.790952918248,45.6468,45.6541,45.6178,45.6178,2461.791
2006-04-20 13:10:00,62.78,62.8,62.71,62.71,7590.522104831264,45.6178,45.6323,45.5669,45.5669,7590.5221
2006-04-20 13:15:00,62.71,62.73,62.69,62.73,5949.328136219099,45.5669,45.5814,45.5524,45.5814,5949.3281
2006-04-20 13:20:00,62.74,62.75,62.64,62.67,6769.925120525182,45.5887,45.596,45.516,45.5378,6769.9251
2006-04-20 13:25:00,62.65,62.67,62.65,62.67,3487.537183300851,45.5233,45.5378,45.5233,45.5378,3487.5372
2006-04-20 13:30:00,62.68,62.78,62.68,62.77,9642.014565596472,45.5451,45.6178,45.5451,45.6105,9642.0146
2006-04-20 13:35:00,62.78,62.78,62.73,62.73,3282.3879372243305,45.6178,45.6178,45.5814,45.5814,3282.3879
2006-04-20 13:40:00,62.73,62.74,62.71,62.74,2872.089445071289,45.5814,45.5887,45.5669,45.5887,2872.0894
2006-04-20 13:45:00,62.74,62.76,62.73,62.75,3384.962560262591,45.5887,45.6032,45.5814,45.596,3384.9626
2006-04-20 13:50:00,62.74,62.76,62.74,62.76,820.5969843060826,45.5887,45.6032,45.5887,45.6032,820.597
2006-04-20 13:55:00,62.76,62.79,62.76,62.79,3795.261052415632,45.6032,45.625,45.6032,45.625,3795.2611
2006-04-20 14:00:00,62.78,62.8,62.76,62.78,6359.626628372141,45.6178,45.6323,45.6032,45.6178,6359.6266
2006-04-20 14:05:00,62.78,62.86,62.78,62.86,6154.47738229562,45.6178,45.6759,45.6178,45.6759,6154.4774
2006-04-20 14:10:00,62.86,62.86,62.83,62.84,6051.902759257359,45.6759,45.6759,45.6541,45.6614,6051.9028
2006-04-20 14:15:00,62.83,62.83,62.77,62.78,2256.6417068417272,45.6541,45.6541,45.6105,45.6178,2256.6417
2006-04-20 14:20:00,62.76,62.77,62.74,62.75,3897.8356754538927,45.6032,45.6105,45.5887,45.596,3897.8357
2006-04-20 14:25:00,62.76,62.81,62.75,62.79,4923.581905836496,45.6032,45.6396,45.596,45.625,4923.5819
2006-04-20 14:30:00,62.78,62.89,62.76,62.89,3795.261052415632,45.6178,45.6977,45.6032,45.6977,3795.2611
2006-04-20 14:35:00,62.87,62.87,62.76,62.78,8103.395220022566,45.6832,45.6832,45.6032,45.6178,8103.3952
2006-04-20 14:40:00,62.77,62.83,62.76,62.77,4615.858036721715,45.6105,45.6541,45.6032,45.6105,4615.858
2006-04-20 14:45:00,62.78,62.82,62.78,62.81,3282.3879372243305,45.6178,45.6468,45.6178,45.6396,3282.3879
2006-04-20 14:50:00,62.81,62.88,62.81,62.84,2666.9401989947687,45.6396,45.6904,45.6396,45.6614,2666.9402
2006-04-20 14:55:00,62.82,62.88,62.81,62.88,9847.163811672992,45.6468,45.6904,45.6396,45.6904,9847.1638
2006-04-20 15:00:00,62.87,62.89,62.86,62.87,4615.858036721715,45.6832,45.6977,45.6759,45.6832,4615.858
2006-04-20 15:05:00,62.87,62.96,62.87,62.94,10257.462303826032,45.6832,45.7485,45.6832,45.734,10257.4623
2006-04-20 15:10:00,62.94,62.94,62.88,62.89,7385.372858754744,45.734,45.734,45.6904,45.6977,7385.3729
2006-04-20 15:15:00,62.89,62.89,62.84,62.84,5436.455021027798,45.6977,45.6977,45.6614,45.6614,5436.455
2006-04-20 15:20:00,62.82,62.87,62.82,62.85,7590.522104831264,45.6468,45.6832,45.6468,45.6686,7590.5221
2006-04-20 15:25:00,62.87,62.88,62.85,62.87,7898.245973946045,45.6832,45.6904,45.6686,45.6832,7898.246
2006-04-20 15:30:00,62.87,62.89,62.82,62.82,10257.462303826032,45.6832,45.6977,45.6468,45.6468,10257.4623
2006-04-20 15:35:00,62.82,62.86,62.81,62.83,7385.372858754744,45.6468,45.6759,45.6396,45.6541,7385.3729
2006-04-20 15:40:00,62.83,62.86,62.81,62.82,4308.134167606934,45.6541,45.6759,45.6396,45.6468,4308.1342
2006-04-20 15:45:00,62.81,62.88,62.81,62.83,5231.305774951277,45.6396,45.6904,45.6396,45.6541,5231.3058
2006-04-20 15:50:00,62.83,62.87,62.81,62.87,15283.61883270079,45.6541,45.6832,45.6396,45.6832,15283.6188
2006-04-20 15:55:00,62.87,62.89,62.85,62.85,13437.275618012103,45.6832,45.6977,45.6686,45.6686,13437.2756
2006-04-21 09:30:00,63.32,63.35,63.19,63.28,105241.5632372551,46.0101,46.0319,45.9157,45.9811,105241.5632
2006-04-21 09:35:00,63.3,63.36,63.2,63.26,16514.514309159913,45.9956,46.0392,45.9229,45.9665,16514.5143
2006-04-21 09:40:00,63.23,63.28,63.17,63.26,14668.171094471229,45.9447,45.9811,45.9011,45.9665,14668.1711
2006-04-21 09:45:00,63.23,63.27,63.12,63.15,6769.925120525182,45.9447,45.9738,45.8648,45.8866,6769.9251
2006-04-21 09:50:00,63.18,63.21,63.18,63.2,4615.858036721715,45.9084,45.9302,45.9084,45.9229,4615.858
2006-04-21 09:55:00,63.2,63.2,63.12,63.12,5333.880397989537,45.9229,45.9229,45.8648,45.8648,5333.8804
2006-04-21 10:00:00,63.13,63.17,63.03,63.05,18053.13365473381,45.8721,45.9011,45.7994,45.8139,18053.1337
2006-04-21 10:05:00,63.06,63.06,62.99,63.01,14463.021848394706,45.8212,45.8212,45.7703,45.7849,14463.0218
2006-04-21 10:10:00,63.0,63.23,63.0,63.03,8205.969843060826,45.7776,45.9447,45.7776,45.7994,8205.9698
2006-04-21 10:15:00,63.03,63.13,63.03,63.1,3487.537183300851,45.7994,45.8721,45.7994,45.8503,3487.5372
2006-04-21 10:20:00,63.1,63.1,63.04,63.05,6975.074366601702,45.8503,45.8503,45.8067,45.8139,6975.0744
2006-04-21 10:25:00,63.04,63.04,62.92,63.01,12001.23089547646,45.8067,45.8067,45.7195,45.7849,12001.2309
2006-04-21 10:30:00,62.97,62.99,62.96,62.96,2769.514822033029,45.7558,45.7703,45.7485,45.7485,2769.5148
2006-04-21 10:35:00,62.97,63.03,62.97,63.02,4513.283413683455,45.7558,45.7994,45.7558,45.7921,4513.2834
2006-04-21 10:40:00,63.02,63.08,62.97,63.08,3897.8356754538927,45.7921,45.8357,45.7558,45.8357,3897.8357
2006-04-21 10:45:00,63.05,63.08,62.98,63.02,19796.902246384245,45.8139,45.8357,45.7631,45.7921,19796.9022
2006-04-21 10:50:00,63.02,63.03,62.91,63.03,5128.731151913016,45.7921,45.7994,45.7122,45.7994,5128.7312
2006-04-21 10:55:00,63.01,63.03,62.98,63.02,2666.9401989947687,45.7849,45.7994,45.7631,45.7921,2666.9402
2006-04-21 11:00:00,62.99,63.13,62.98,63.13,6769.925120525182,45.7703,45.8721,45.7631,45.8721,6769.9251
2006-04-21 11:05:00,63.12,63.18,63.11,63.17,5949.328136219099,45.8648,45.9084,45.8575,45.9011,5949.3281
2006-04-21 11:10:00,63.15,63.15,63.09,63.11,4923.581905836496,45.8866,45.8866,45.843,45.8575,4923.5819
2006-04-21 11:15:00,63.13,63.17,63.1,63.1,6359.626628372141,45.8721,45.9011,45.8503,45.8503,6359.6266
2006-04-21 11:20:00,63.11,63.14,63.11,63.14,1333.4700994973844,45.8575,45.8793,45.8575,45.8793,1333.4701
2006-04-21 11:25:00,63.14,63.15,63.12,63.12,3384.962560262591,45.8793,45.8866,45.8648,45.8648,3384.9626
2006-04-21 11:30:00,63.13,63.14,63.11,63.12,3795.261052415632,45.8721,45.8793,45.8575,45.8648,3795.2611
2006-04-21 11:35:00,63.12,63.13,63.11,63.12,4205.559544568673,45.8648,45.8721,45.8575,45.8648,4205.5595
2006-04-21 11:40:00,63.12,63.13,63.11,63.12,1846.343214688686,45.8648,45.8721,45.8575,45.8648,1846.3432
2006-04-21 11:45:00,63.12,63.19,63.12,63.12,6975.074366601702,45.8648,45.9157,45.8648,45.8648,6975.0744
2006-04-21 11:50:00,63.12,63.14,63.12,63.13,3282.3879372243305,45.8648,45.8793,45.8648,45.8721,3282.3879
2006-04-21 11:55:00,63.13,63.19,63.12,63.17,4308.134167606934,45.8721,45.9157,45.8648,45.9011,4308.1342
2006-04-21 12:00:00,63.21,63.22,63.12,63.12,4000.410298492153,45.9302,45.9375,45.8648,45.8648,4000.4103
2006-04-21 12:05:00,63.12,63.17,63.1,63.11,4102.984921530413,45.8648,45.9011,45.8503,45.8575,4102.9849
2006-04-21 12:10:00,63.12,63.12,63.11,63.12,1743.7685916504256,45.8648,45.8648,45.8575,45.8648,1743.7686
2006-04-21 12:15:00,63.11,63.13,63.09,63.12,8000.820596984306,45.8575,45.8721,45.843,45.8648,8000.8206
2006-04-21 12:20:00,63.12,63.19,63.12,63.19,3077.2386911478097,45.8648,45.9157,45.8648,45.9157,3077.2387
2006-04-21 12:25:00,63.18,63.23,63.18,63.23,5231.305774951277,45.9084,45.9447,45.9084,45.9447,5231.3058
2006-04-21 12:30:00,63.21,63.22,63.18,63.21,5026.156528874756,45.9302,45.9375,45.9084,45.9302,5026.1565
2006-04-21 12:35:00,63.25,63.25,63.22,63.22,1948.9178377269463,45.9593,45.9593,45.9375,45.9375,1948.9178
2006-04-21 12:40:00,63.22,63.22,63.19,63.21,3795.261052415632,45.9375,45.9375,45.9157,45.9302,3795.2611
2006-04-21 12:45:00,63.21,63.26,63.21,63.24,2974.6640681095496,45.9302,45.9665,45.9302,45.952,2974.6641
2006-04-21 12:50:00,63.23,63.23,63.19,63.19,3795.261052415632,45.9447,45.9447,45.9157,45.9157,3795.2611
2006-04-21 12:55:00,63.16,63.22,63.16,63.22,3077.2386911478097,45.8939,45.9375,45.8939,45.9375,3077.2387
2006-04-21 13:00:00,63.21,63.25,63.21,63.24,1948.9178377269463,45.9302,45.9593,45.9302,45.952,1948.9178
2006-04-21 13:05:00,63.23,63.25,63.14,63.14,9334.29069648169,45.9447,45.9593,45.8793,45.8793,9334.2907
2006-04-21 13:10:00,63.14,63.2,63.11,63.2,2872.089445071289,45.8793,45.9229,45.8575,45.9229,2872.0894
2006-04-21 13:15:00,63.18,63.18,63.16,63.18,2154.067083803467,45.9084,45.9084,45.8939,45.9084,2154.0671
2006-04-21 13:20:00,63.16,63.16,63.14,63.15,4205.559544568673,45.8939,45.8939,45.8793,45.8866,4205.5595
2006-04-21 13:25:00,63.13,63.17,63.13,63.13,8923.992204328648,45.8721,45.9011,45.8721,45.8721,8923.9922
2006-04-21 13:30:00,63.13,63.21,63.13,63.2,4615.858036721715,45.8721,45.9302,45.8721,45.9229,4615.858
2006-04-21 13:35:00,63.2,63.24,63.2,63.2,11180.633911170376,45.9229,45.952,45.9229,45.9229,11180.6339
2006-04-21 13:40:00,63.19,63.19,63.15,63.15,2769.514822033029,45.9157,45.9157,45.8866,45.8866,2769.5148
2006-04-21 13:45:00,63.15,63.17,63.13,63.13,2461.790952918248,45.8866,45.9011,45.8721,45.8721,2461.791
2006-04-21 13:50:00,63.14,63.15,63.13,63.14,2769.514822033029,45.8793,45.8866,45.8721,45.8793,2769.5148
2006-04-21 13:55:00,63.13,63.14,63.11,63.11,4615.858036721715,45.8721,45.8793,45.8575,45.8575,4615.858
2006-04-21 14:00:00,63.1,63.1,63.07,63.1,8821.417581290389,45.8503,45.8503,45.8285,45.8503,8821.4176
2006-04-21 14:05:00,63.07,63.16,63.07,63.13,7487.947481793004,45.8285,45.8939,45.8285,45.8721,7487.9475
2006-04-21 14:10:00,63.12,63.12,63.09,63.1,10872.910042055595,45.8648,45.8648,45.843,45.8503,10872.91
2006-04-21 14:15:00,63.08,63.12,63.06,63.12,4308.134167606934,45.8357,45.8648,45.8212,45.8648,4308.1342
2006-04-21 14:20:00,63.13,63.14,63.09,63.09,2564.365575956508,45.8721,45.8793,45.843,45.843,2564.3656
2006-04-21 14:25:00,63.09,63.1,63.04,63.05,9026.566827366907,45.843,45.8503,45.8067,45.8139,9026.5668
2006-04-21 14:30:00,63.05,63.06,63.02,63.03,8205.969843060826,45.8139,45.8212,45.7921,45.7994,8205.9698
2006-04-21 14:35:00,63.03,63.1,62.98,63.1,13026.977125859064,45.7994,45.8503,45.7631,45.8503,13026.9771
2006-04-21 14:40:00,63.11,63.11,63.01,63.06,6872.499743563442,45.8575,45.8575,45.7849,45.8212,6872.4997
2006-04-21 14:45:00,63.06,63.08,62.94,62.96,22771.5663144938,45.8212,45.8357,45.734,45.7485,22771.5663
2006-04-21 14:50:00,63.0,63.03,62.97,62.98,10872.910042055595,45.7776,45.7994,45.7558,45.7631,10872.91
2006-04-21 14:55:00,62.96,62.97,62.89,62.9,7180.223612678223,45.7485,45.7558,45.6977,45.705,7180.2236
2006-04-21 15:00:00,62.9,62.96,62.9,62.96,7898.245973946045,45.705,45.7485,45.705,45.7485,7898.246
2006-04-21 15:05:00,62.95,63.02,62.95,63.0,19386.6037542312,45.7413,45.7921,45.7413,45.7776,19386.6038
2006-04-21 15:10:00,63.0,63.01,62.92,62.95,12411.5293876295,45.7776,45.7849,45.7195,45.7413,12411.5294
2006-04-21 15:15:00,62.94,62.98,62.93,62.98,4615.858036721715,45.734,45.7631,45.7267,45.7631,4615.858
2006-04-21 15:20:00,62.98,63.06,62.98,63.06,5846.753513180839,45.7631,45.8212,45.7631,45.8212,5846.7535
2006-04-21 15:25:00,63.06,63.07,62.99,63.03,7898.245973946045,45.8212,45.8285,45.7703,45.7994,7898.246
2006-04-21 15:30:00,63.03,63.13,63.03,63.11,8000.820596984306,45.7994,45.8721,45.7994,45.8575,8000.8206
2006-04-21 15:35:00,63.11,63.12,63.04,63.07,9026.566827366907,45.8575,45.8648,45.8067,45.8285,9026.5668
2006-04-21 15:40:00,63.07,63.24,63.07,63.22,95086.67555646732,45.8285,45.952,45.8285,45.9375,95086.6756
2006-04-21 15:45:00,63.25,63.26,63.18,63.18,10975.484665093856,45.9593,45.9665,45.9084,45.9084,10975.4847
2006-04-21 15:50:00,63.18,63.19,63.13,63.15,43183.9162991076,45.9084,45.9157,45.8721,45.8866,43183.9163
2006-04-21 15:55:00,63.16,63.21,63.16,63.17,39901.52836188327,45.8939,45.9302,45.8939,45.9011,39901.5284
2006-04-24 09:30:00,63.03,63.03,62.97,62.98,15796.491947892093,45.7994,45.7994,45.7558,45.7631,15796.4919
2006-04-24 09:35:00,63.0,63.13,62.98,63.0,24617.90952918248,45.7776,45.8721,45.7631,45.7776,24617.9095
2006-04-24 09:40:00,63.0,63.04,62.99,63.02,4615.858036721715,45.7776,45.8067,45.7703,45.7921,4615.858
2006-04-24 09:45:00,63.02,63.15,62.98,62.99,24412.76028310596,45.7921,45.8866,45.7631,45.7703,24412.7603
2006-04-24 09:50:00,63.03,63.13,63.03,63.13,5231.305774951277,45.7994,45.8721,45.7994,45.8721,5231.3058
2006-04-24 09:55:00,63.12,63.12,63.05,63.06,9129.14145040517,45.8648,45.8648,45.8139,45.8212,9129.1415
2006-04-24 10:00:00,63.09,63.09,63.04,63.08,5846.753513180839,45.843,45.843,45.8067,45.8357,5846.7535
2006-04-24 10:05:00,63.08,63.1,63.08,63.09,3282.3879372243305,45.8357,45.8503,45.8357,45.843,3282.3879
2006-04-24 10:10:00,63.11,63.11,63.05,63.05,23181.86480664684,45.8575,45.8575,45.8139,45.8139,23181.8648
2006-04-24 10:15:00,63.04,63.22,63.04,63.22,8513.693712175607,45.8067,45.9375,45.8067,45.9375,8513.6937
2006-04-24 10:20:00,63.21,63.3,63.2,63.29,11180.633911170376,45.9302,45.9956,45.9229,45.9883,11180.6339
2006-04-24 10:25:00,63.29,63.3,63.2,63.24,11078.059288132115,45.9883,45.9956,45.9229,45.952,11078.0593
2006-04-24 10:30:00,63.26,63.31,63.22,63.26,14360.447225356444,45.9665,46.0029,45.9375,45.9665,14360.4472
2006-04-24 10:35:00,63.27,63.35,63.27,63.32,14257.872602318186,45.9738,46.0319,45.9738,46.0101,14257.8726
2006-04-24 10:40:00,63.32,63.36,63.31,63.33,9436.86531951995,46.0101,46.0392,46.0029,46.0174,9436.8653
2006-04-24 10:45:00,63.34,63.34,63.28,63.32,7693.096727869524,46.0247,46.0247,45.9811,46.0101,7693.0967
2006-04-24 10:50:00,63.32,63.33,63.23,63.33,18668.58139296338,46.0101,46.0174,45.9447,46.0174,18668.5814
2006-04-24 10:55:00,63.29,63.32,63.25,63.29,10565.186172940814,45.9883,46.0101,45.9593,45.9883,10565.1862
2006-04-24 11:00:00,63.29,63.33,63.27,63.27,15283.61883270079,45.9883,46.0174,45.9738,45.9738,15283.6188
2006-04-24 11:05:00,63.28,63.28,63.16,63.16,7590.522104831264,45.9811,45.9811,45.8939,45.8939,7590.5221
2006-04-24 11:10:00,63.17,63.19,63.13,63.17,19489.17837726946,45.9011,45.9157,45.8721,45.9011,19489.1784
2006-04-24 11:15:00,63.15,63.18,63.12,63.13,11898.656272438198,45.8866,45.9084,45.8648,45.8721,11898.6563
2006-04-24 11:20:00,63.12,63.12,63.01,63.01,9334.29069648169,45.8648,45.8648,45.7849,45.7849,9334.2907
2006-04-24 11:25:00,62.99,63.04,62.99,63.04,8923.992204328648,45.7703,45.8067,45.7703,45.8067,8923.9922
2006-04-24 11:30:00,63.06,63.11,63.05,63.07,7077.648989639963,45.8212,45.8575,45.8139,45.8285,7077.649
2006-04-24 11:35:00,63.08,63.12,63.08,63.11,4615.858036721715,45.8357,45.8648,45.8357,45.8575,4615.858
2006-04-24 11:40:00,63.12,63.19,63.1,63.1,9129.14145040517,45.8648,45.9157,45.8503,45.8503,9129.1415
2006-04-24 11:45:00,63.13,63.13,63.1,63.12,8513.693712175607,45.8721,45.8721,45.8503,45.8648,8513.6937
2006-04-24 11:50:00,63.18,63.18,63.12,63.12,5026.156528874756,45.9084,45.9084,45.8648,45.8648,5026.1565
2006-04-24 11:55:00,63.12,63.21,63.12,63.2,10565.186172940814,45.8648,45.9302,45.8648,45.9229,10565.1862
2006-04-24 12:00:00,63.25,63.26,63.2,63.22,29336.342188942454,45.9593,45.9665,45.9229,45.9375,29336.3422
2006-04-24 12:05:00,63.23,63.3,63.2,63.2,20207.200738537285,45.9447,45.9956,45.9229,45.9229,20207.2007
2006-04-24 12:10:00,63.19,63.25,63.19,63.23,40004.10298492153,45.9157,45.9593,45.9157,45.9447,40004.103
2006-04-24 12:15:00,63.25,63.26,63.23,63.25,36003.69268642938,45.9593,45.9665,45.9447,45.9593,36003.6927
2006-04-24 12:20:00,63.24,63.29,63.24,63.28,6975.074366601702,45.952,45.9883,45.952,45.9811,6975.0744
2006-04-24 12:25:00,63.27,63.31,63.25,63.31,5641.604267104318,45.9738,46.0029,45.9593,46.0029,5641.6043
2006-04-24 12:30:00,63.3,63.3,63.28,63.28,3897.8356754538927,45.9956,45.9956,45.9811,45.9811,3897.8357
2006-04-24 12:35:00,63.28,63.29,63.25,63.28,4205.559544568673,45.9811,45.9883,45.9593,45.9811,4205.5595
2006-04-24 12:40:00,63.26,63.3,63.26,63.29,7898.245973946045,45.9665,45.9956,45.9665,45.9883,7898.246
2006-04-24 12:45:00,63.29,63.31,63.28,63.31,9231.71607344343,45.9883,46.0029,45.9811,46.0029,9231.7161
2006-04-24 12:50:00,63.3,63.35,63.28,63.33,30362.088419325057,45.9956,46.0319,45.9811,46.0174,30362.0884
2006-04-24 12:55:00,63.33,63.36,63.31,63.35,9744.58918863473,46.0174,46.0392,46.0029,46.0319,9744.5892
2006-04-24 13:00:00,63.35,63.36,63.34,63.35,5744.178890142579,46.0319,46.0392,46.0247,46.0319,5744.1789
2006-04-24 13:05:00,63.35,63.5,63.34,63.5,161247.30741614525,46.0319,46.1409,46.0247,46.1409,161247.3074
2006-04-24 13:10:00,63.5,63.53,63.42,63.43,13744.999487126885,46.1409,46.1627,46.0828,46.0901,13744.9995
2006-04-24 13:15:00,63.43,63.45,63.42,63.45,2051.4924607652065,46.0901,46.1046,46.0828,46.1046,2051.4925
2006-04-24 13:20:00,63.47,63.6,63.46,63.57,13129.551748897322,46.1191,46.2136,46.1119,46.1918,13129.5517
2006-04-24 13:25:00,63.58,63.59,63.56,63.58,11796.081649399935,46.1991,46.2063,46.1845,46.1991,11796.0816
2006-04-24 13:30:00,63.59,63.77,63.59,63.76,22361.26782234076,46.2063,46.3371,46.2063,46.3299,22361.2678
2006-04-24 13:35:00,63.77,63.84,63.77,63.81,13026.977125859064,46.3371,46.388,46.3371,46.3662,13026.9771
2006-04-24 13:40:00,63.82,63.91,63.82,63.88,8308.544466099087,46.3734,46.4388,46.3734,46.417,8308.5445
2006-04-24 13:45:00,63.88,63.89,63.85,63.85,12514.10401066776,46.417,46.4243,46.3952,46.3952,12514.104
2006-04-24 13:50:00,63.84,63.84,63.82,63.83,8205.969843060826,46.388,46.388,46.3734,46.3807,8205.9698
2006-04-24 13:55:00,63.83,63.85,63.8,63.8,8616.268335213868,46.3807,46.3952,46.3589,46.3589,8616.2683
2006-04-24 14:00:00,63.81,63.84,63.78,63.78,35798.543440352856,46.3662,46.388,46.3444,46.3444,35798.5434
2006-04-24 14:05:00,63.78,63.78,63.75,63.76,8000.820596984306,46.3444,46.3444,46.3226,46.3299,8000.8206
2006-04-24 14:10:00,63.76,63.81,63.75,63.77,11283.208534208636,46.3299,46.3662,46.3226,46.3371,11283.2085
2006-04-24 14:15:00,63.77,63.77,63.72,63.73,9436.86531951995,46.3371,46.3371,46.3008,46.3081,9436.8653
2006-04-24 14:20:00,63.73,63.78,63.71,63.71,8821.417581290389,46.3081,46.3444,46.2935,46.2935,8821.4176
2006-04-24 14:25:00,63.71,63.75,63.7,63.7,16309.365063083393,46.2935,46.3226,46.2863,46.2863,16309.3651
2006-04-24 14:30:00,63.7,63.78,63.7,63.72,9539.43994255821,46.2863,46.3444,46.2863,46.3008,9539.4399
2006-04-24 14:35:00,63.71,63.72,63.69,63.71,7282.798235716484,46.2935,46.3008,46.279,46.2935,7282.7982
2006-04-24 14:40:00,63.71,63.71,63.66,63.67,6257.0520053338805,46.2935,46.2935,46.2572,46.2645,6257.052
2006-04-24 14:45:00,63.67,63.69,63.67,63.67,6975.074366601702,46.2645,46.279,46.2645,46.2645,6975.0744
2006-04-24 14:50:00,63.67,63.68,63.66,63.67,7590.522104831264,46.2645,46.2717,46.2572,46.2645,7590.5221
2006-04-24 14:55:00,63.66,63.67,63.63,63.63,7282.798235716484,46.2572,46.2645,46.2354,46.2354,7282.7982
2006-04-24 15:00:00,63.65,63.79,63.63,63.74,8000.820596984306,46.2499,46.3516,46.2354,46.3153,8000.8206
2006-04-24 15:05:00,63.74,63.74,63.71,63.72,5846.753513180839,46.3153,46.3153,46.2935,46.3008,5846.7535
2006-04-24 15:10:00,63.72,63.77,63.72,63.76,12924.402502820802,46.3008,46.3371,46.3008,46.3299,12924.4025
2006-04-24 15:15:00,63.76,63.83,63.76,63.8,10052.313057749512,46.3299,46.3807,46.3299,46.3589,10052.3131
2006-04-24 15:20:00,63.81,63.82,63.8,63.81,6257.0520053338805,46.3662,46.3734,46.3589,46.3662,6257.052
2006-04-24 15:25:00,63.82,63.84,63.81,63.81,12821.82787978254,46.3734,46.388,46.3662,46.3662,12821.8279
2006-04-24 15:30:00,63.81,63.89,63.81,63.81,22053.54395322597,46.3662,46.4243,46.3662,46.3662,22053.544
2006-04-24 15:35:00,63.82,63.82,63.8,63.81,14975.894963586008,46.3734,46.3734,46.3589,46.3662,14975.895
2006-04-24 15:40:00,63.8,63.8,63.78,63.78,12103.80551851472,46.3589,46.3589,46.3444,46.3444,12103.8055
2006-04-24 15:45:00,63.79,63.81,63.73,63.74,39388.65524669197,46.3516,46.3662,46.3081,46.3153,39388.6552
2006-04-24 15:50:00,63.72,63.74,63.72,63.73,15693.91732485383,46.3008,46.3153,46.3008,46.3081,15693.9173
2006-04-24 15:55:00,63.73,63.73,63.69,63.7,16822.238178274692,46.3081,46.3081,46.279,46.2863,16822.2382
2006-04-25 09:30:00,63.85,63.85,63.56,63.56,22463.84244537901,46.3952,46.3952,46.1845,46.1845,22463.8424
2006-04-25 09:35:00,63.59,63.76,63.51,63.56,14668.171094471229,46.2063,46.3299,46.1482,46.1845,14668.1711
2006-04-25 09:40:00,63.57,63.68,63.36,63.39,20412.349984613807,46.1918,46.2717,46.0392,46.061,20412.35
2006-04-25 09:45:00,63.38,63.5,63.14,63.19,16822.238178274692,46.0537,46.1409,45.8793,45.9157,16822.2382
2006-04-25 09:50:00,63.17,63.17,62.88,62.89,28618.31982767464,45.9011,45.9011,45.6904,45.6977,28618.3198
2006-04-25 09:55:00,62.89,63.04,62.86,63.01,16206.790440045132,45.6977,45.8067,45.6759,45.7849,16206.7904
2006-04-25 10:00:00,62.99,63.04,62.72,62.87,74058.87783362396,45.7703,45.8067,45.5742,45.6832,74058.8778
2006-04-25 10:05:00,62.85,62.92,62.77,62.86,15796.491947892093,45.6686,45.7195,45.6105,45.6759,15796.4919
2006-04-25 10:10:00,62.85,62.85,62.72,62.78,15386.193455739049,45.6686,45.6686,45.5742,45.6178,15386.1935
2006-04-25 10:15:00,62.78,62.8,62.72,62.78,33336.752487434605,45.6178,45.6323,45.5742,45.6178,33336.7525
2006-04-25 10:20:00,62.74,62.78,62.71,62.73,10975.484665093856,45.5887,45.6178,45.5669,45.5814,10975.4847
2006-04-25 10:25:00,62.73,62.8,62.63,62.8,21130.372345881628,45.5814,45.6323,45.5088,45.6323,21130.3723
2006-04-25 10:30:00,62.84,63.06,62.75,63.06,16719.663555236435,45.6614,45.8212,45.596,45.8212,16719.6636
2006-04-25 10:35:00,63.13,63.21,62.98,62.98,12616.67863370602,45.8721,45.9302,45.7631,45.7631,12616.6786
2006-04-25 10:40:00,62.95,63.05,62.93,63.05,8718.842958252128,45.7413,45.8139,45.7267,45.8139,8718.843
2006-04-25 10:45:00,63.05,63.17,62.96,63.12,11180.633911170376,45.8139,45.9011,45.7485,45.8648,11180.6339
2006-04-25 10:50:00,63.1,63.11,62.95,62.99,5641.604267104318,45.8503,45.8575,45.7413,45.7703,5641.6043
2006-04-25 10:55:00,62.99,63.06,62.98,62.99,6359.626628372141,45.7703,45.8212,45.7631,45.7703,6359.6266
2006-04-25 11:00:00,62.99,63.13,62.99,63.13,7487.947481793004,45.7703,45.8721,45.7703,45.8721,7487.9475
2006-04-25 11:05:00,63.14,63.18,63.09,63.14,5026.156528874756,45.8793,45.9084,45.843,45.8793,5026.1565
2006-04-25 11:10:00,63.12,63.15,63.12,63.14,4615.858036721715,45.8648,45.8866,45.8648,45.8793,4615.858
2006-04-25 11:15:00,63.15,63.15,63.12,63.12,6257.0520053338805,45.8866,45.8866,45.8648,45.8648,6257.052
2006-04-25 11:20:00,63.09,63.13,63.05,63.07,7385.372858754744,45.843,45.8721,45.8139,45.8285,7385.3729
2006-04-25 11:25:00,63.08,63.17,63.08,63.13,5846.753513180839,45.8357,45.9011,45.8357,45.8721,5846.7535
2006-04-25 11:30:00,63.13,63.14,63.1,63.1,4923.581905836496,45.8721,45.8793,45.8503,45.8503,4923.5819
2006-04-25 11:35:00,63.09,63.1,62.91,62.92,7077.648989639963,45.843,45.8503,45.7122,45.7195,7077.649
2006-04-25 11:40:00,62.91,62.98,62.84,62.86,7282.798235716484,45.7122,45.7631,45.6614,45.6759,7282.7982
2006-04-25 11:45:00,62.85,62.85,62.72,62.72,6257.0520053338805,45.6686,45.6686,45.5742,45.5742,6257.052
2006-04-25 11:50:00,62.71,62.71,62.63,62.68,21130.372345881628,45.5669,45.5669,45.5088,45.5451,21130.3723
2006-04-25 11:55:00,62.68,62.68,62.59,62.59,6667.350497486921,45.5451,45.5451,45.4797,45.4797,6667.3505
2006-04-25 12:00:00,62.59,62.6,62.43,62.57,12719.25325674428,45.4797,45.487,45.3634,45.4652,12719.2533
2006-04-25 12:05:00,62.59,62.59,62.54,62.57,4923.581905836496,45.4797,45.4797,45.4434,45.4652,4923.5819
2006-04-25 12:10:00,62.57,62.67,62.56,62.67,7282.798235716484,45.4652,45.5378,45.4579,45.5378,7282.7982
2006-04-25 12:15:00,62.66,62.66,62.6,62.62,4615.858036721715,45.5306,45.5306,45.487,45.5015,4615.858
2006-04-25 12:20:00,62.6,62.64,62.51,62.51,6462.201251410401,45.487,45.516,45.4216,45.4216,6462.2013
2006-04-25 12:25:00,62.52,62.59,62.51,62.57,4513.283413683455,45.4288,45.4797,45.4216,45.4652,4513.2834
2006-04-25 12:30:00,62.57,62.69,62.57,62.68,8103.395220022566,45.4652,45.5524,45.4652,45.5451,8103.3952
2006-04-25 12:35:00,62.68,62.68,62.59,62.59,6359.626628372141,45.5451,45.5451,45.4797,45.4797,6359.6266
2006-04-25 12:40:00,62.59,62.66,62.58,62.61,5949.328136219099,45.4797,45.5306,45.4724,45.4942,5949.3281
2006-04-25 12:45:00,62.61,62.62,62.56,62.61,6564.775874448661,45.4942,45.5015,45.4579,45.4942,6564.7759
2006-04-25 12:50:00,62.62,62.73,62.62,62.65,6975.074366601702,45.5015,45.5814,45.5015,45.5233,6975.0744
2006-04-25 12:55:00,62.65,62.66,62.54,62.57,5333.880397989537,45.5233,45.5306,45.4434,45.4652,5333.8804
2006-04-25 13:00:00,62.54,62.54,62.42,62.47,8513.693712175607,45.4434,45.4434,45.3562,45.3925,8513.6937
2006-04-25 13:05:00,62.49,62.55,62.49,62.51,6051.902759257359,45.407,45.4506,45.407,45.4216,6051.9028
2006-04-25 13:10:00,62.51,62.51,62.39,62.4,9539.43994255821,45.4216,45.4216,45.3344,45.3416,9539.4399
2006-04-25 13:15:00,62.42,62.59,62.42,62.48,6975.074366601702,45.3562,45.4797,45.3562,45.3998,6975.0744
2006-04-25 13:20:00,62.46,62.49,62.38,62.46,8616.268335213868,45.3852,45.407,45.3271,45.3852,8616.2683
2006-04-25 13:25:00,62.45,62.45,62.3,62.38,8308.544466099087,45.378,45.378,45.269,45.3271,8308.5445
2006-04-25 13:30:00,62.38,62.48,62.32,62.48,6872.499743563442,45.3271,45.3998,45.2835,45.3998,6872.4997
2006-04-25 13:35:00,62.5,62.5,62.44,62.45,6975.074366601702,45.4143,45.4143,45.3707,45.378,6975.0744
2006-04-25 13:40:00,62.44,62.44,62.34,62.39,9026.566827366907,45.3707,45.3707,45.298,45.3344,9026.5668
2006-04-25 13:45:00,62.38,62.4,62.36,62.4,7898.245973946045,45.3271,45.3416,45.3126,45.3416,7898.246
2006-04-25 13:50:00,62.4,62.46,62.34,62.36,7795.671350907785,45.3416,45.3852,45.298,45.3126,7795.6714
2006-04-25 13:55:00,62.37,62.37,62.3,62.31,4615.858036721715,45.3198,45.3198,45.269,45.2762,4615.858
2006-04-25 14:00:00,62.32,62.35,62.28,62.31,6975.074366601702,45.2835,45.3053,45.2544,45.2762,6975.0744
2006-04-25 14:05:00,62.33,62.36,62.3,62.36,7180.223612678223,45.2908,45.3126,45.269,45.3126,7180.2236
2006-04-25 14:10:00,62.36,62.39,62.35,62.35,8000.820596984306,45.3126,45.3344,45.3053,45.3053,8000.8206
2006-04-25 14:15:00,62.36,62.36,62.33,62.33,6154.47738229562,45.3126,45.3126,45.2908,45.2908,6154.4774
2006-04-25 14:20:00,62.34,62.34,62.2,62.26,11078.059288132115,45.298,45.298,45.1963,45.2399,11078.0593
2006-04-25 14:25:00,62.26,62.31,62.25,62.25,9949.738434711251,45.2399,45.2762,45.2326,45.2326,9949.7384
2006-04-25 14:30:00,62.25,62.28,62.14,62.23,10154.887680787771,45.2326,45.2544,45.1527,45.2181,10154.8877
2006-04-25 14:35:00,62.23,62.27,62.14,62.15,13437.275618012103,45.2181,45.2472,45.1527,45.16,13437.2756
2006-04-25 14:40:00,62.15,62.18,62.05,62.09,17335.111293465994,45.16,45.1818,45.0873,45.1164,17335.1113
2006-04-25 14:45:00,62.09,62.18,62.07,62.11,27182.275105138982,45.1164,45.1818,45.1018,45.1309,27182.2751
2006-04-25 14:50:00,62.08,62.09,61.96,61.97,18566.00676992512,45.1091,45.1164,45.0219,45.0292,18566.0068
2006-04-25 14:55:00,61.97,62.02,61.88,61.92,46466.30423633193,45.0292,45.0655,44.9638,44.9929,46466.3042
2006-04-25 15:00:00,61.94,61.97,61.94,61.96,16514.514309159913,45.0074,45.0292,45.0074,45.0219,16514.5143
2006-04-25 15:05:00,61.96,62.04,61.95,62.02,21232.94696891989,45.0219,45.08,45.0147,45.0655,21232.947
2006-04-25 15:10:00,62.02,62.03,61.92,61.97,15796.491947892093,45.0655,45.0728,44.9929,45.0292,15796.4919
2006-04-25 15:15:00,61.97,61.97,61.92,61.97,15796.491947892093,45.0292,45.0292,44.9929,45.0292,15796.4919
2006-04-25 15:20:00,61.97,62.15,61.97,62.06,14463.021848394706,45.0292,45.16,45.0292,45.0946,14463.0218
2006-04-25 15:25:00,62.06,62.22,62.04,62.22,12411.5293876295,45.0946,45.2108,45.08,45.2108,12411.5294
2006-04-25 15:30:00,62.21,62.32,61.97,62.31,11796.081649399935,45.2036,45.2835,45.0292,45.2762,11796.0816
2006-04-25 15:35:00,62.31,62.31,62.2,62.22,19078.87988511642,45.2762,45.2762,45.1963,45.2108,19078.8799
2006-04-25 15:40:00,62.21,62.22,62.18,62.19,16104.215817006872,45.2036,45.2108,45.1818,45.189,16104.2158
2006-04-25 15:45:00,62.19,62.21,62.14,62.15,26053.954251718125,45.189,45.2036,45.1527,45.16,26053.9543
2006-04-25 15:50:00,62.15,62.21,62.15,62.18,30464.66304236332,45.16,45.2036,45.16,45.1818,30464.663
2006-04-25 15:55:00,62.18,62.32,62.15,62.29,29849.215304133755,45.1818,45.2835,45.16,45.2617,29849.2153
2006-04-26 09:30:00,62.64,62.64,62.64,62.64,4102.984921530413,45.516,45.516,45.516,45.516,4102.9849
2006-04-26 09:35:00,62.25,62.3,61.91,62.0,51389.88614216843,45.2326,45.269,44.9856,45.051,51389.8861
2006-04-26 09:40:00,61.98,61.98,61.78,61.78,10154.887680787771,45.0365,45.0365,44.8911,44.8911,10154.8877
2006-04-26 09:45:00,61.81,61.81,61.62,61.62,19284.029131192943,44.9129,44.9129,44.7749,44.7749,19284.0291
2006-04-26 09:50:00,61.62,61.65,61.47,61.5,17745.40978561904,44.7749,44.7967,44.6659,44.6877,17745.4098
2006-04-26 09:55:00,61.48,61.48,61.24,61.25,29233.767565904192,44.6731,44.6731,44.4987,44.506,29233.7676
2006-04-26 10:00:00,61.25,61.25,60.97,61.0,62262.79618422402,44.506,44.506,44.3026,44.3244,62262.7962
2006-04-26 10:05:00,60.97,60.97,60.75,60.77,57544.363524464046,44.3026,44.3026,44.1427,44.1572,57544.3635
2006-04-26 10:10:00,60.77,61.24,60.77,61.22,119191.7119704585,44.1572,44.4987,44.1572,44.4842,119191.712
2006-04-26 10:15:00,61.2,61.24,60.98,61.12,36106.26730946764,44.4697,44.4987,44.3098,44.4116,36106.2673
2006-04-26 10:20:00,61.13,61.13,60.89,60.96,25951.379628679864,44.4188,44.4188,44.2444,44.2953,25951.3796
2006-04-26 10:25:00,60.96,61.22,60.86,60.88,24617.90952918248,44.2953,44.4842,44.2226,44.2372,24617.9095
2006-04-26 10:30:00,60.86,60.93,60.78,60.89,30977.53615755462,44.2226,44.2735,44.1645,44.2444,30977.5362
2006-04-26 10:35:00,60.89,60.89,60.74,60.77,24823.058775259,44.2444,44.2444,44.1354,44.1572,24823.0588
2006-04-26 10:40:00,60.78,60.78,60.58,60.69,28720.89445071289,44.1645,44.1645,44.0192,44.0991,28720.8945
2006-04-26 10:45:00,60.69,60.69,60.58,60.62,13232.126371935585,44.0991,44.0991,44.0192,44.0482,13232.1264
2006-04-26 10:50:00,60.63,60.63,60.4,60.4,32208.431634013745,44.0555,44.0555,43.8884,43.8884,32208.4316
2006-04-26 10:55:00,60.4,60.58,60.34,60.51,29951.789927172016,43.8884,44.0192,43.8448,43.9683,29951.7899
2006-04-26 11:00:00,60.5,60.58,60.49,60.54,14975.894963586008,43.961,44.0192,43.9538,43.9901,14975.895
2006-04-26 11:05:00,60.55,60.73,60.55,60.56,33029.028618319826,43.9974,44.1282,43.9974,44.0046,33029.0286
2006-04-26 11:10:00,60.56,60.63,60.43,60.62,27387.424351215508,44.0046,44.0555,43.9102,44.0482,27387.4244
2006-04-26 11:15:00,60.63,60.71,60.62,60.62,12616.67863370602,44.0555,44.1136,44.0482,44.0482,12616.6786
2006-04-26 11:20:00,60.62,60.75,60.61,60.67,15693.91732485383,44.0482,44.1427,44.041,44.0846,15693.9173
2006-04-26 11:25:00,60.65,60.73,60.58,60.73,10360.036926864292,44.07,44.1282,44.0192,44.1282,10360.0369
2006-04-26 11:30:00,60.73,60.79,60.71,60.76,12411.5293876295,44.1282,44.1718,44.1136,44.15,12411.5294
2006-04-26 11:35:00,60.76,60.82,60.63,60.72,23079.290183608573,44.15,44.1936,44.0555,44.1209,23079.2902
2006-04-26 11:40:00,60.73,60.73,60.67,60.7,14975.894963586008,44.1282,44.1282,44.0846,44.1064,14975.895
2006-04-26 11:45:00,60.7,60.75,60.7,60.72,16001.641193968611,44.1064,44.1427,44.1064,44.1209,16001.6412
2006-04-26 11:50:00,60.72,60.72,60.6,60.68,10360.036926864292,44.1209,44.1209,44.0337,44.0918,10360.0369
2006-04-26 11:55:00,60.7,60.79,60.68,60.68,10975.484665093856,44.1064,44.1718,44.0918,44.0918,10975.4847
2006-04-26 12:00:00,60.69,60.79,60.66,60.75,8513.693712175607,44.0991,44.1718,44.0773,44.1427,8513.6937
2006-04-26 12:05:00,60.74,60.75,60.64,60.64,17745.40978561904,44.1354,44.1427,44.0628,44.0628,17745.4098
2006-04-26 12:10:00,60.65,60.74,60.63,60.66,9129.14145040517,44.07,44.1354,44.0555,44.0773,9129.1415
2006-04-26 12:15:00,60.66,60.7,60.5,60.63,18053.13365473381,44.0773,44.1064,43.961,44.0555,18053.1337
2006-04-26 12:20:00,60.63,60.63,60.4,60.43,20002.051492460763,44.0555,44.0555,43.8884,43.9102,20002.0515
2006-04-26 12:25:00,60.43,60.57,60.43,60.45,15181.044209662528,43.9102,44.0119,43.9102,43.9247,15181.0442
2006-04-26 12:30:00,60.47,60.49,60.4,60.41,19078.87988511642,43.9392,43.9538,43.8884,43.8956,19078.8799
2006-04-26 12:35:00,60.43,60.55,60.4,60.54,15386.193455739049,43.9102,43.9974,43.8884,43.9901,15386.1935
2006-04-26 12:40:00,60.53,60.58,60.5,60.54,12308.95476459124,43.9828,44.0192,43.961,43.9901,12308.9548
2006-04-26 12:45:00,60.55,60.66,60.47,60.64,27182.275105138982,43.9974,44.0773,43.9392,44.0628,27182.2751
2006-04-26 12:50:00,60.59,60.68,60.59,60.67,101754.02605395424,44.0264,44.0918,44.0264,44.0846,101754.0261
2006-04-26 12:55:00,60.65,60.66,60.63,60.63,9642.014565596472,44.07,44.0773,44.0555,44.0555,9642.0146
2006-04-26 13:00:00,60.63,60.69,60.56,60.58,18668.58139296338,44.0555,44.0991,44.0046,44.0192,18668.5814
2006-04-26 13:05:00,60.64,60.69,60.63,60.64,8923.992204328648,44.0628,44.0991,44.0555,44.0628,8923.9922
2006-04-26 13:10:00,60.64,60.79,60.61,60.65,29644.06605805724,44.0628,44.1718,44.041,44.07,29644.0661
2006-04-26 13:15:00,60.68,60.79,60.68,60.69,17950.559031695557,44.0918,44.1718,44.0918,44.0991,17950.559
2006-04-26 13:20:00,60.7,60.72,60.63,60.65,7898.245973946045,44.1064,44.1209,44.0555,44.07,7898.246
2006-04-26 13:25:00,60.64,60.72,60.64,60.67,10257.462303826032,44.0628,44.1209,44.0628,44.0846,10257.4623
2006-04-26 13:30:00,60.66,60.72,60.64,60.7,7590.522104831264,44.0773,44.1209,44.0628,44.1064,7590.5221
2006-04-26 13:35:00,60.67,60.72,60.63,60.64,25951.379628679864,44.0846,44.1209,44.0555,44.0628,25951.3796
2006-04-26 13:40:00,60.64,60.69,60.57,60.58,32618.730126166785,44.0628,44.0991,44.0119,44.0192,32618.7301
2006-04-26 13:45:00,60.57,60.69,60.51,60.69,15899.06657093035,44.0119,44.0991,43.9683,44.0991,15899.0666
2006-04-26 13:50:00,60.68,60.8,60.67,60.68,21232.94696891989,44.0918,44.179,44.0846,44.0918,21232.947
2006-04-26 13:55:00,60.65,60.76,60.65,60.74,10154.887680787771,44.07,44.15,44.07,44.1354,10154.8877
2006-04-26 14:00:00,60.74,60.79,60.69,60.7,18360.8575238486,44.1354,44.1718,44.0991,44.1064,18360.8575
2006-04-26 14:05:00,60.7,60.74,60.65,60.69,35593.394194276334,44.1064,44.1354,44.07,44.0991,35593.3942
2006-04-26 14:10:00,60.69,60.74,60.63,60.73,57749.51277054057,44.0991,44.1354,44.0555,44.1282,57749.5128
2006-04-26 14:15:00,60.68,60.79,60.68,60.7,13642.424864088624,44.0918,44.1718,44.0918,44.1064,13642.4249
2006-04-26 14:20:00,60.72,60.82,60.72,60.77,12001.23089547646,44.1209,44.1936,44.1209,44.1572,12001.2309
2006-04-26 14:25:00,60.77,60.84,60.75,60.84,12924.402502820802,44.1572,44.2081,44.1427,44.2081,12924.4025
2006-04-26 14:30:00,60.86,61.02,60.85,61.0,26156.528874756383,44.2226,44.3389,44.2154,44.3244,26156.5289
2006-04-26 14:35:00,61.0,61.02,60.89,61.0,18155.70827777208,44.3244,44.3389,44.2444,44.3244,18155.7083
2006-04-26 14:40:00,60.99,61.0,60.91,60.96,9847.163811672992,44.3171,44.3244,44.259,44.2953,9847.1638
2006-04-26 14:45:00,60.94,60.94,60.79,60.89,9231.71607344343,44.2808,44.2808,44.1718,44.2444,9231.7161
2006-04-26 14:50:00,60.9,60.91,60.86,60.86,14360.447225356444,44.2517,44.259,44.2226,44.2226,14360.4472
2006-04-26 14:55:00,60.86,60.9,60.83,60.85,16924.812801312954,44.2226,44.2517,44.2008,44.2154,16924.8128
2006-04-26 15:00:00,60.87,60.91,60.83,60.83,25438.506513488563,44.2299,44.259,44.2008,44.2008,25438.5065
2006-04-26 15:05:00,60.83,60.83,60.67,60.68,30464.66304236332,44.2008,44.2008,44.0846,44.0918,30464.663
2006-04-26 15:10:00,60.66,60.67,60.62,60.62,26874.551236024206,44.0773,44.0846,44.0482,44.0482,26874.5512
2006-04-26 15:15:00,60.62,60.71,60.62,60.71,47902.34895886757,44.0482,44.1136,44.0482,44.1136,47902.349
2006-04-26 15:20:00,60.71,60.73,60.59,60.63,79905.6313468048,44.1136,44.1282,44.0264,44.0555,79905.6313
2006-04-26 15:25:00,60.63,60.63,60.38,60.48,26874.551236024206,44.0555,44.0555,43.8738,43.9465,26874.5512
2006-04-26 15:30:00,60.48,60.51,60.47,60.48,20412.349984613807,43.9465,43.9683,43.9392,43.9465,20412.35
2006-04-26 15:35:00,60.48,60.49,60.39,60.46,26669.401989947684,43.9465,43.9538,43.8811,43.932,26669.402
2006-04-26 15:40:00,60.47,60.48,60.45,60.46,27079.70048210073,43.9392,43.9465,43.9247,43.932,27079.7005
2006-04-26 15:45:00,60.46,60.47,60.43,60.43,30464.66304236332,43.932,43.9392,43.9102,43.9102,30464.663
2006-04-26 15:50:00,60.43,60.45,60.43,60.44,117345.3687557698,43.9102,43.9247,43.9102,43.9174,117345.3688
2006-04-26 15:55:00,60.44,60.46,60.43,60.44,27284.849728177247,43.9174,43.932,43.9102,43.9174,27284.8497
2006-04-27 09:30:00,60.4,60.45,60.31,60.31,13334.700994973842,43.8884,43.9247,43.823,43.823,13334.701
2006-04-27 09:35:00,60.29,60.43,60.13,60.13,14360.447225356444,43.8084,43.9102,43.6922,43.6922,14360.4472
2006-04-27 09:40:00,60.13,60.21,60.05,60.09,11385.783157246897,43.6922,43.7503,43.6341,43.6631,11385.7832
2006-04-27 09:45:00,60.09,60.27,60.09,60.22,18873.7306390399,43.6631,43.7939,43.6631,43.7576,18873.7306
2006-04-27 09:50:00,60.23,60.25,60.06,60.09,43696.7894142989,43.7649,43.7794,43.6413,43.6631,43696.7894
2006-04-27 09:55:00,60.09,60.16,60.07,60.12,14668.171094471229,43.6631,43.714,43.6486,43.6849,14668.1711
2006-04-27 10:00:00,60.11,60.3,60.1,60.24,25335.9318904503,43.6777,43.8157,43.6704,43.7721,25335.9319
2006-04-27 10:05:00,60.19,60.52,60.15,60.47,29233.767565904192,43.7358,43.9756,43.7067,43.9392,29233.7676
2006-04-27 10:10:00,60.51,60.8,60.51,60.79,20002.051492460763,43.9683,44.179,43.9683,44.1718,20002.0515
2006-04-27 10:15:00,60.77,60.78,60.68,60.7,17437.685916504255,44.1572,44.1645,44.0918,44.1064,17437.6859
2006-04-27 10:20:00,60.71,60.71,60.65,60.7,14463.021848394706,44.1136,44.1136,44.07,44.1064,14463.0218
2006-04-27 10:25:00,60.7,60.87,60.7,60.85,29131.19294286593,44.1064,44.2299,44.1064,44.2154,29131.1929
2006-04-27 10:30:00,60.85,60.94,60.79,60.8,16206.790440045132,44.2154,44.2808,44.1718,44.179,16206.7904
2006-04-27 10:35:00,60.79,61.01,60.79,60.96,31080.11078059288,44.1718,44.3316,44.1718,44.2953,31080.1108
2006-04-27 10:40:00,60.95,61.04,60.9,60.9,15488.76807877731,44.288,44.3534,44.2517,44.2517,15488.7681
2006-04-27 10:45:00,60.9,60.96,60.86,60.96,16514.514309159913,44.2517,44.2953,44.2226,44.2953,16514.5143
2006-04-27 10:50:00,60.96,61.06,60.92,61.06,25643.65575956508,44.2953,44.368,44.2662,44.368,25643.6558
2006-04-27 10:55:00,61.09,61.15,60.97,60.97,12206.38014155298,44.3898,44.4333,44.3026,44.3026,12206.3801
2006-04-27 11:00:00,60.96,61.06,60.88,61.04,21232.94696891989,44.2953,44.368,44.2372,44.3534,21232.947
2006-04-27 11:05:00,61.02,61.02,60.82,60.94,17540.260539542516,44.3389,44.3389,44.1936,44.2808,17540.2605
2006-04-27 11:10:00,60.95,61.02,60.81,60.88,18463.43214688686,44.288,44.3389,44.1863,44.2372,18463.4321
2006-04-27 11:15:00,60.88,61.01,60.8,60.8,16924.812801312954,44.2372,44.3316,44.179,44.179,16924.8128
2006-04-27 11:20:00,60.8,60.92,60.78,60.85,11078.059288132115,44.179,44.2662,44.1645,44.2154,11078.0593
2006-04-27 11:25:00,60.84,60.95,60.79,60.93,13129.551748897322,44.2081,44.288,44.1718,44.2735,13129.5517
2006-04-27 11:30:00,60.92,60.95,60.86,60.93,11385.783157246897,44.2662,44.288,44.2226,44.2735,11385.7832
2006-04-27 11:35:00,60.93,60.98,60.93,60.97,5231.305774951277,44.2735,44.3098,44.2735,44.3026,5231.3058
2006-04-27 11:40:00,60.97,61.0,60.93,60.93,8821.417581290389,44.3026,44.3244,44.2735,44.2735,8821.4176
2006-04-27 11:45:00,60.93,61.0,60.92,60.98,10872.910042055595,44.2735,44.3244,44.2662,44.3098,10872.91
2006-04-27 11:50:00,61.0,61.0,60.93,60.95,19489.17837726946,44.3244,44.3244,44.2735,44.288,19489.1784
2006-04-27 11:55:00,60.96,61.03,60.94,60.98,17847.984408657296,44.2953,44.3462,44.2808,44.3098,17847.9844
2006-04-27 12:00:00,60.98,61.04,60.93,60.97,22668.99169145553,44.3098,44.3534,44.2735,44.3026,22668.9917
2006-04-27 12:05:00,60.96,61.07,60.95,60.98,14770.745717509488,44.2953,44.3752,44.288,44.3098,14770.7457
2006-04-27 12:10:00,60.97,61.02,60.93,60.95,9642.014565596472,44.3026,44.3389,44.2735,44.288,9642.0146
2006-04-27 12:15:00,60.97,61.13,60.97,61.06,7077.648989639963,44.3026,44.4188,44.3026,44.368,7077.649
2006-04-27 12:20:00,61.07,61.08,61.03,61.06,5333.880397989537,44.3752,44.3825,44.3462,44.368,5333.8804
2006-04-27 12:25:00,61.08,61.1,61.05,61.09,4821.007282798236,44.3825,44.397,44.3607,44.3898,4821.0073
2006-04-27 12:30:00,61.07,61.11,61.07,61.08,7487.947481793004,44.3752,44.4043,44.3752,44.3825,7487.9475
2006-04-27 12:35:00,61.09,61.09,60.95,60.96,8616.268335213868,44.3898,44.3898,44.288,44.2953,8616.2683
2006-04-27 12:40:00,60.97,60.97,60.92,60.95,11488.357780285158,44.3026,44.3026,44.2662,44.288,11488.3578
2006-04-27 12:45:00,60.95,60.98,60.92,60.92,9231.71607344343,44.288,44.3098,44.2662,44.2662,9231.7161
2006-04-27 12:50:00,60.93,60.93,60.92,60.92,16719.663555236435,44.2735,44.2735,44.2662,44.2662,16719.6636
2006-04-27 12:55:00,60.93,61.01,60.93,61.01,15796.491947892093,44.2735,44.3316,44.2735,44.3316,15796.4919
2006-04-27 13:00:00,61.01,61.03,60.96,60.96,23592.163298799875,44.3316,44.3462,44.2953,44.2953,23592.1633
2006-04-27 13:05:00,60.97,60.97,60.83,60.92,20104.626115499024,44.3026,44.3026,44.2008,44.2662,20104.6261
2006-04-27 13:10:00,60.94,60.96,60.84,60.92,8821.417581290389,44.2808,44.2953,44.2081,44.2662,8821.4176
2006-04-27 13:15:00,60.92,61.0,60.92,61.0,5436.455021027798,44.2662,44.3244,44.2662,44.3244,5436.455
2006-04-27 13:20:00,61.01,61.01,60.95,60.95,12616.67863370602,44.3316,44.3316,44.288,44.288,12616.6786
2006-04-27 13:25:00,60.95,60.96,60.9,60.95,7282.798235716484,44.288,44.2953,44.2517,44.288,7282.7982
2006-04-27 13:30:00,60.94,60.97,60.93,60.95,8513.693712175607,44.2808,44.3026,44.2735,44.288,8513.6937
2006-04-27 13:35:00,60.95,60.95,60.86,60.89,11898.656272438198,44.288,44.288,44.2226,44.2444,11898.6563
2006-04-27 13:40:00,60.9,61.0,60.9,60.99,16514.514309159913,44.2517,44.3244,44.2517,44.3171,16514.5143
2006-04-27 13:45:00,61.0,61.01,60.97,61.0,11283.208534208636,44.3244,44.3316,44.3026,44.3244,11283.2085
2006-04-27 13:50:00,60.99,61.01,60.98,60.99,15488.76807877731,44.3171,44.3316,44.3098,44.3171,15488.7681
2006-04-27 13:55:00,60.99,61.0,60.88,60.89,10052.313057749512,44.3171,44.3244,44.2372,44.2444,10052.3131
2006-04-27 14:00:00,60.88,61.01,60.84,60.99,17437.685916504255,44.2372,44.3316,44.2081,44.3171,17437.6859
2006-04-27 14:05:00,61.0,61.12,61.0,61.12,19386.6037542312,44.3244,44.4116,44.3244,44.4116,19386.6038
2006-04-27 14:10:00,61.12,61.16,61.03,61.03,15386.193455739049,44.4116,44.4406,44.3462,44.3462,15386.1935
2006-04-27 14:15:00,61.01,61.02,60.94,60.98,10667.760795979077,44.3316,44.3389,44.2808,44.3098,10667.7608
2006-04-27 14:20:00,60.98,61.05,60.98,61.0,25951.379628679864,44.3098,44.3607,44.3098,44.3244,25951.3796
2006-04-27 14:25:00,61.0,61.15,61.0,61.15,15693.91732485383,44.3244,44.4333,44.3244,44.4333,15693.9173
2006-04-27 14:30:00,61.15,61.16,60.95,60.95,9436.86531951995,44.4333,44.4406,44.288,44.288,9436.8653
2006-04-27 14:35:00,60.97,61.02,60.96,61.0,13950.148733203405,44.3026,44.3389,44.2953,44.3244,13950.1487
2006-04-27 14:40:00,61.0,61.16,61.0,61.1,8411.119089137346,44.3244,44.4406,44.3244,44.397,8411.1191
2006-04-27 14:45:00,61.1,61.13,61.04,61.13,8821.417581290389,44.397,44.4188,44.3534,44.4188,8821.4176
2006-04-27 14:50:00,61.13,61.23,61.13,61.19,10462.611549902556,44.4188,44.4915,44.4188,44.4624,10462.6115
2006-04-27 14:55:00,61.17,61.24,61.17,61.24,5436.455021027798,44.4479,44.4987,44.4479,44.4987,5436.455
2006-04-27 15:00:00,61.23,61.34,61.23,61.32,11488.357780285158,44.4915,44.5714,44.4915,44.5569,11488.3578
2006-04-27 15:05:00,61.3,61.36,61.3,61.34,7898.245973946045,44.5423,44.5859,44.5423,44.5714,7898.246
2006-04-27 15:10:00,61.36,61.41,61.34,61.38,10360.036926864292,44.5859,44.6223,44.5714,44.6005,10360.0369
2006-04-27 15:15:00,61.38,61.46,61.32,61.41,16924.812801312954,44.6005,44.6586,44.5569,44.6223,16924.8128
2006-04-27 15:20:00,61.42,61.44,61.41,61.43,16514.514309159913,44.6295,44.6441,44.6223,44.6368,16514.5143
2006-04-27 15:25:00,61.43,61.43,61.33,61.33,17027.387424351215,44.6368,44.6368,44.5641,44.5641,17027.3874
2006-04-27 15:30:00,61.33,61.33,61.24,61.25,22874.14093753205,44.5641,44.5641,44.4987,44.506,22874.1409
2006-04-27 15:35:00,61.24,61.25,61.21,61.22,16206.790440045132,44.4987,44.506,44.4769,44.4842,16206.7904
2006-04-27 15:40:00,61.21,61.21,61.07,61.07,23387.01405272336,44.4769,44.4769,44.3752,44.3752,23387.0141
2006-04-27 15:45:00,61.07,61.11,61.01,61.03,22258.69319930249,44.3752,44.4043,44.3316,44.3462,22258.6932
2006-04-27 15:50:00,61.03,61.06,61.0,61.04,18976.30526207816,44.3462,44.368,44.3244,44.3534,18976.3053
2006-04-27 15:55:00,61.05,61.15,61.03,61.04,20617.49923069033,44.3607,44.4333,44.3462,44.3534,20617.4992
2006-04-28 09:30:00,60.93,60.99,60.85,60.85,17437.685916504255,44.2735,44.3171,44.2154,44.2154,17437.6859
2006-04-28 09:35:00,60.92,61.1,60.85,61.04,5333.880397989537,44.2662,44.397,44.2154,44.3534,5333.8804
2006-04-28 09:40:00,61.04,61.08,61.01,61.07,16719.663555236435,44.3534,44.3825,44.3316,44.3752,16719.6636
2006-04-28 09:45:00,61.14,61.17,61.0,61.02,10872.910042055595,44.4261,44.4479,44.3244,44.3389,10872.91
2006-04-28 09:50:00,61.02,61.07,60.92,60.96,24925.63339829726,44.3389,44.3752,44.2662,44.2953,24925.6334
2006-04-28 09:55:00,60.96,60.97,60.8,60.83,20720.073853728587,44.2953,44.3026,44.179,44.2008,20720.0739
2006-04-28 10:00:00,60.83,61.19,60.83,61.16,32516.155503128524,44.2008,44.4624,44.2008,44.4406,32516.1555
2006-04-28 10:05:00,61.16,61.28,61.06,61.06,26156.528874756383,44.4406,44.5278,44.368,44.368,26156.5289
2006-04-28 10:10:00,61.06,61.12,60.99,61.12,13950.148733203405,44.368,44.4116,44.3171,44.4116,13950.1487
2006-04-28 10:15:00,61.17,61.3,61.17,61.2,15488.76807877731,44.4479,44.5423,44.4479,44.4697,15488.7681
2006-04-28 10:20:00,61.2,61.21,61.19,61.19,8205.969843060826,44.4697,44.4769,44.4624,44.4624,8205.9698
2006-04-28 10:25:00,61.19,61.23,61.19,61.23,22463.84244537901,44.4624,44.4915,44.4624,44.4915,22463.8424
2006-04-28 10:30:00,61.23,61.24,61.16,61.17,12821.82787978254,44.4915,44.4987,44.4406,44.4479,12821.8279
2006-04-28 10:35:00,61.17,61.17,61.11,61.16,15386.193455739049,44.4479,44.4479,44.4043,44.4406,15386.1935
2006-04-28 10:40:00,61.16,61.25,61.11,61.11,14155.297979279923,44.4406,44.506,44.4043,44.4043,14155.298
2006-04-28 10:45:00,61.11,61.28,61.11,61.27,12616.67863370602,44.4043,44.5278,44.4043,44.5205,12616.6786
2006-04-28 10:50:00,61.28,61.42,61.28,61.37,19386.6037542312,44.5278,44.6295,44.5278,44.5932,19386.6038
2006-04-28 10:55:00,61.37,61.46,61.36,61.45,10360.036926864292,44.5932,44.6586,44.5859,44.6513,10360.0369
2006-04-28 11:00:00,61.44,61.45,61.39,61.43,14052.723356241666,44.6441,44.6513,44.6077,44.6368,14052.7234
2006-04-28 11:05:00,61.44,61.45,61.38,61.4,16514.514309159913,44.6441,44.6513,44.6005,44.615,16514.5143
2006-04-28 11:10:00,61.41,61.44,61.33,61.33,4821.007282798236,44.6223,44.6441,44.5641,44.5641,4821.0073
2006-04-28 11:15:00,61.35,61.36,61.25,61.31,8821.417581290389,44.5787,44.5859,44.506,44.5496,8821.4176
2006-04-28 11:20:00,61.32,61.32,61.3,61.3,3795.261052415632,44.5569,44.5569,44.5423,44.5423,3795.2611
2006-04-28 11:25:00,61.31,61.32,61.28,61.28,7180.223612678223,44.5496,44.5569,44.5278,44.5278,7180.2236
2006-04-28 11:30:00,61.26,61.3,61.25,61.3,10565.186172940814,44.5133,44.5423,44.506,44.5423,10565.1862
2006-04-28 11:35:00,61.31,61.34,61.3,61.34,7385.372858754744,44.5496,44.5714,44.5423,44.5714,7385.3729
2006-04-28 11:40:00,61.34,61.35,61.32,61.33,8205.969843060826,44.5714,44.5787,44.5569,44.5641,8205.9698
2006-04-28 11:45:00,61.33,61.34,61.32,61.32,5641.604267104318,44.5641,44.5714,44.5569,44.5569,5641.6043
2006-04-28 11:50:00,61.31,61.31,61.3,61.3,2359.216329879988,44.5496,44.5496,44.5423,44.5423,2359.2163
2006-04-28 11:55:00,61.3,61.31,61.29,61.3,3282.3879372243305,44.5423,44.5496,44.5351,44.5423,3282.3879
2006-04-28 12:00:00,61.29,61.29,61.24,61.24,16822.238178274692,44.5351,44.5351,44.4987,44.4987,16822.2382
2006-04-28 12:05:00,61.24,61.26,61.24,61.25,5436.455021027798,44.4987,44.5133,44.4987,44.506,5436.455
2006-04-28 12:10:00,61.26,61.28,61.26,61.27,9026.566827366907,44.5133,44.5278,44.5133,44.5205,9026.5668
2006-04-28 12:15:00,61.26,61.28,61.23,61.23,7180.223612678223,44.5133,44.5278,44.4915,44.4915,7180.2236
2006-04-28 12:20:00,61.23,61.23,61.22,61.23,2769.514822033029,44.4915,44.4915,44.4842,44.4915,2769.5148
2006-04-28 12:25:00,61.22,61.22,61.2,61.2,4513.283413683455,44.4842,44.4842,44.4697,44.4697,4513.2834
2006-04-28 12:30:00,61.21,61.24,61.21,61.21,7795.671350907785,44.4769,44.4987,44.4769,44.4769,7795.6714
2006-04-28 12:35:00,61.22,61.22,61.2,61.21,2256.6417068417272,44.4842,44.4842,44.4697,44.4769,2256.6417
2006-04-28 12:40:00,61.2,61.2,61.17,61.17,3692.686429377372,44.4697,44.4697,44.4479,44.4479,3692.6864
2006-04-28 12:45:00,61.18,61.18,61.09,61.13,6257.0520053338805,44.4551,44.4551,44.3898,44.4188,6257.052
2006-04-28 12:50:00,61.13,61.14,61.13,61.13,4718.432659759975,44.4188,44.4261,44.4188,44.4188,4718.4327
2006-04-28 12:55:00,61.13,61.16,61.13,61.16,5333.880397989537,44.4188,44.4406,44.4188,44.4406,5333.8804
2006-04-28 13:00:00,61.16,61.16,61.15,61.16,7282.798235716484,44.4406,44.4406,44.4333,44.4406,7282.7982
2006-04-28 13:05:00,61.16,61.24,61.16,61.21,19489.17837726946,44.4406,44.4987,44.4406,44.4769,19489.1784
2006-04-28 13:10:00,61.2,61.21,61.18,61.18,7795.671350907785,44.4697,44.4769,44.4551,44.4551,7795.6714
2006-04-28 13:15:00,61.19,61.2,61.18,61.2,9744.58918863473,44.4624,44.4697,44.4551,44.4697,9744.5892
2006-04-28 13:20:00,61.2,61.2,61.15,61.15,4000.410298492153,44.4697,44.4697,44.4333,44.4333,4000.4103
2006-04-28 13:25:00,61.16,61.17,61.16,61.17,5128.731151913016,44.4406,44.4479,44.4406,44.4479,5128.7312
2006-04-28 13:30:00,61.16,61.22,61.16,61.2,6872.499743563442,44.4406,44.4842,44.4406,44.4697,6872.4997
2006-04-28 13:35:00,61.19,61.2,61.18,61.19,6769.925120525182,44.4624,44.4697,44.4551,44.4624,6769.9251
2006-04-28 13:40:00,61.18,61.19,61.17,61.18,6667.350497486921,44.4551,44.4624,44.4479,44.4551,6667.3505
2006-04-28 13:45:00,61.18,61.2,61.17,61.17,4308.134167606934,44.4551,44.4697,44.4479,44.4479,4308.1342
2006-04-28 13:50:00,61.16,61.17,61.15,61.15,4205.559544568673,44.4406,44.4479,44.4333,44.4333,4205.5595
2006-04-28 13:55:00,61.16,61.18,61.16,61.18,8821.417581290389,44.4406,44.4551,44.4406,44.4551,8821.4176
2006-04-28 14:00:00,61.18,61.21,61.18,61.2,5128.731151913016,44.4551,44.4769,44.4551,44.4697,5128.7312
2006-04-28 14:05:00,61.2,61.22,61.2,61.22,5026.156528874756,44.4697,44.4842,44.4697,44.4842,5026.1565
2006-04-28 14:10:00,61.22,61.23,61.2,61.21,11385.783157246897,44.4842,44.4915,44.4697,44.4769,11385.7832
2006-04-28 14:15:00,61.21,61.24,61.21,61.21,8513.693712175607,44.4769,44.4987,44.4769,44.4769,8513.6937
2006-04-28 14:20:00,61.22,61.23,61.21,61.22,6872.499743563442,44.4842,44.4915,44.4769,44.4842,6872.4997
2006-04-28 14:25:00,61.21,61.27,61.2,61.26,11796.081649399935,44.4769,44.5205,44.4697,44.5133,11796.0816
2006-04-28 14:30:00,61.25,61.26,61.23,61.25,8718.842958252128,44.506,44.5133,44.4915,44.506,8718.843
2006-04-28 14:35:00,61.24,61.27,61.24,61.25,9949.738434711251,44.4987,44.5205,44.4987,44.506,9949.7384
2006-04-28 14:40:00,61.25,61.25,61.23,61.24,5128.731151913016,44.506,44.506,44.4915,44.4987,5128.7312
2006-04-28 14:45:00,61.24,61.26,61.23,61.23,8616.268335213868,44.4987,44.5133,44.4915,44.4915,8616.2683
2006-04-28 14:50:00,61.24,61.28,61.23,61.27,12308.95476459124,44.4987,44.5278,44.4915,44.5205,12308.9548
2006-04-28 14:55:00,61.27,61.3,61.26,61.3,17232.536670427737,44.5205,44.5423,44.5133,44.5423,17232.5367
2006-04-28 15:00:00,61.3,61.34,61.3,61.33,11180.633911170376,44.5423,44.5714,44.5423,44.5641,11180.6339
2006-04-28 15:05:00,61.33,61.34,61.32,61.34,18976.30526207816,44.5641,44.5714,44.5569,44.5714,18976.3053
2006-04-28 15:10:00,61.32,61.34,61.3,61.34,14565.596471432968,44.5569,44.5714,44.5423,44.5714,14565.5965
2006-04-28 15:15:00,61.34,61.37,61.28,61.32,27592.57359729203,44.5714,44.5932,44.5278,44.5569,27592.5736
2006-04-28 15:20:00,61.33,61.42,61.33,61.41,13026.977125859064,44.5641,44.6295,44.5641,44.6223,13026.9771
2006-04-28 15:25:00,61.41,61.45,61.41,61.44,24412.76028310596,44.6223,44.6513,44.6223,44.6441,24412.7603
2006-04-28 15:30:00,61.43,61.45,61.41,61.43,18258.28290081034,44.6368,44.6513,44.6223,44.6368,18258.2829
2006-04-28 15:35:00,61.42,61.47,61.42,61.45,21950.969330187712,44.6295,44.6659,44.6295,44.6513,21950.9693
2006-04-28 15:40:00,61.45,61.46,61.42,61.42,21950.969330187712,44.6513,44.6586,44.6295,44.6295,21950.9693
2006-04-28 15:45:00,61.42,61.43,61.4,61.41,17847.984408657296,44.6295,44.6368,44.615,44.6223,17847.9844
2006-04-28 15:50:00,61.4,61.43,61.4,61.43,19591.753000307723,44.615,44.6368,44.615,44.6368,19591.753
2006-04-28 15:55:00,61.42,61.45,61.42,61.43,25643.65575956508,44.6295,44.6513,44.6295,44.6368,25643.6558
2006-05-01 09:30:00,60.71,60.77,60.68,60.7,48210.07282798235,44.1136,44.1572,44.0918,44.1064,48210.0728
2006-05-01 09:35:00,60.7,60.7,60.44,60.45,105754.4363524464,44.1064,44.1064,43.9174,43.9247,105754.4364
2006-05-01 09:40:00,60.49,60.49,60.35,60.39,11693.507026361678,43.9538,43.9538,43.852,43.8811,11693.507
2006-05-01 09:45:00,60.38,60.49,60.38,60.42,12616.67863370602,43.8738,43.9538,43.8738,43.9029,12616.6786
2006-05-01 09:50:00,60.42,60.74,60.42,60.71,12411.5293876295,43.9029,44.1354,43.9029,44.1136,12411.5294
2006-05-01 09:55:00,60.7,60.8,60.7,60.79,22258.69319930249,44.1064,44.179,44.1064,44.1718,22258.6932
2006-05-01 10:00:00,60.76,60.78,60.65,60.69,19386.6037542312,44.15,44.1645,44.07,44.0991,19386.6038
2006-05-01 10:05:00,60.69,61.03,60.69,61.03,15488.76807877731,44.0991,44.3462,44.0991,44.3462,15488.7681
2006-05-01 10:10:00,61.06,61.23,61.05,61.05,22976.71556057032,44.368,44.4915,44.3607,44.3607,22976.7156
2006-05-01 10:15:00,61.05,61.16,61.02,61.15,10872.910042055595,44.3607,44.4406,44.3389,44.4333,10872.91
2006-05-01 10:20:00,61.16,61.16,61.08,61.09,8308.544466099087,44.4406,44.4406,44.3825,44.3898,8308.5445
2006-05-01 10:25:00,61.08,61.08,61.03,61.08,13744.999487126885,44.3825,44.3825,44.3462,44.3825,13744.9995
2006-05-01 10:30:00,61.07,61.07,60.96,60.96,8103.395220022566,44.3752,44.3752,44.2953,44.2953,8103.3952
2006-05-01 10:35:00,60.96,60.97,60.78,60.79,20720.073853728587,44.2953,44.3026,44.1645,44.1718,20720.0739
2006-05-01 10:40:00,60.79,60.81,60.69,60.73,28823.469073751152,44.1718,44.1863,44.0991,44.1282,28823.4691
2006-05-01 10:45:00,60.69,60.78,60.65,60.78,15591.34270181557,44.0991,44.1645,44.07,44.1645,15591.3427
2006-05-01 10:50:00,60.78,60.78,60.73,60.75,24207.61103702944,44.1645,44.1645,44.1282,44.1427,24207.611
2006-05-01 10:55:00,60.74,60.85,60.74,60.82,12924.402502820802,44.1354,44.2154,44.1354,44.1936,12924.4025
2006-05-01 11:00:00,60.87,60.91,60.81,60.82,10052.313057749512,44.2299,44.259,44.1863,44.1936,10052.3131
2006-05-01 11:05:00,60.8,60.8,60.74,60.74,8411.119089137346,44.179,44.179,44.1354,44.1354,8411.1191
2006-05-01 11:10:00,60.73,60.74,60.71,60.72,10565.186172940814,44.1282,44.1354,44.1136,44.1209,10565.1862
2006-05-01 11:15:00,60.72,60.76,60.71,60.72,18463.43214688686,44.1209,44.15,44.1136,44.1209,18463.4321
2006-05-01 11:20:00,60.71,60.72,60.65,60.66,16104.215817006872,44.1136,44.1209,44.07,44.0773,16104.2158
2006-05-01 11:25:00,60.65,60.66,60.56,60.6,9949.738434711251,44.07,44.0773,44.0046,44.0337,9949.7384
2006-05-01 11:30:00,60.6,60.72,60.57,60.71,16617.088932198174,44.0337,44.1209,44.0119,44.1136,16617.0889
2006-05-01 11:35:00,60.72,60.76,60.69,60.69,14257.872602318186,44.1209,44.15,44.0991,44.0991,14257.8726
2006-05-01 11:40:00,60.7,60.71,60.64,60.64,6257.0520053338805,44.1064,44.1136,44.0628,44.0628,6257.052
2006-05-01 11:45:00,60.65,60.81,60.63,60.81,9949.738434711251,44.07,44.1863,44.0555,44.1863,9949.7384
2006-05-01 11:50:00,60.81,60.82,60.78,60.78,7077.648989639963,44.1863,44.1936,44.1645,44.1645,7077.649
2006-05-01 11:55:00,60.77,60.77,60.73,60.73,3590.111806339112,44.1572,44.1572,44.1282,44.1282,3590.1118
2006-05-01 12:00:00,60.73,60.75,60.71,60.74,6769.925120525182,44.1282,44.1427,44.1136,44.1354,6769.9251
2006-05-01 12:05:00,60.76,60.8,60.74,60.77,11385.783157246897,44.15,44.179,44.1354,44.1572,11385.7832
2006-05-01 12:10:00,60.79,60.84,60.79,60.83,22668.99169145553,44.1718,44.2081,44.1718,44.2008,22668.9917
2006-05-01 12:15:00,60.83,60.85,60.79,60.8,17437.685916504255,44.2008,44.2154,44.1718,44.179,17437.6859
2006-05-01 12:20:00,60.81,60.83,60.79,60.81,23694.737921838136,44.1863,44.2008,44.1718,44.1863,23694.7379
2006-05-01 12:25:00,60.8,60.83,60.8,60.81,8513.693712175607,44.179,44.2008,44.179,44.1863,8513.6937
2006-05-01 12:30:00,60.83,60.85,60.8,60.84,7487.947481793004,44.2008,44.2154,44.179,44.2081,7487.9475
2006-05-01 12:35:00,60.83,60.83,60.79,60.79,16514.514309159913,44.2008,44.2008,44.1718,44.1718,16514.5143
2006-05-01 12:40:00,60.78,60.78,60.72,60.72,6257.0520053338805,44.1645,44.1645,44.1209,44.1209,6257.052
2006-05-01 12:45:00,60.72,60.75,60.7,60.71,11796.081649399935,44.1209,44.1427,44.1064,44.1136,11796.0816
2006-05-01 12:50:00,60.7,60.71,60.66,60.71,5231.305774951277,44.1064,44.1136,44.0773,44.1136,5231.3058
2006-05-01 12:55:00,60.71,60.72,60.63,60.63,15899.06657093035,44.1136,44.1209,44.0555,44.0555,15899.0666
2006-05-01 13:00:00,60.63,60.67,60.63,60.63,11385.783157246897,44.0555,44.0846,44.0555,44.0555,11385.7832
2006-05-01 13:05:00,60.64,60.69,60.62,60.65,11693.507026361678,44.0628,44.0991,44.0482,44.07,11693.507
2006-05-01 13:10:00,60.64,60.64,60.59,60.59,3282.3879372243305,44.0628,44.0628,44.0264,44.0264,3282.3879
2006-05-01 13:15:00,60.59,60.65,60.59,60.62,8513.693712175607,44.0264,44.07,44.0264,44.0482,8513.6937
2006-05-01 13:20:00,60.63,60.64,60.6,60.61,7898.245973946045,44.0555,44.0628,44.0337,44.041,7898.246
2006-05-01 13:25:00,60.59,60.62,60.57,60.58,4821.007282798236,44.0264,44.0482,44.0119,44.0192,4821.0073
2006-05-01 13:30:00,60.59,60.62,60.58,60.62,8411.119089137346,44.0264,44.0482,44.0192,44.0482,8411.1191
2006-05-01 13:35:00,60.62,60.67,60.59,60.67,6769.925120525182,44.0482,44.0846,44.0264,44.0846,6769.9251
2006-05-01 13:40:00,60.67,60.68,60.64,60.64,9436.86531951995,44.0846,44.0918,44.0628,44.0628,9436.8653
2006-05-01 13:45:00,60.64,60.74,60.64,60.74,4513.283413683455,44.0628,44.1354,44.0628,44.1354,4513.2834
2006-05-01 13:50:00,60.71,60.76,60.71,60.74,9949.738434711251,44.1136,44.15,44.1136,44.1354,9949.7384
2006-05-01 13:55:00,60.73,60.83,60.72,60.79,7693.096727869524,44.1282,44.2008,44.1209,44.1718,7693.0967
2006-05-01 14:00:00,60.79,60.79,60.7,60.72,9334.29069648169,44.1718,44.1718,44.1064,44.1209,9334.2907
2006-05-01 14:05:00,60.71,60.72,60.71,60.71,4615.858036721715,44.1136,44.1209,44.1136,44.1136,4615.858
2006-05-01 14:10:00,60.71,60.73,60.71,60.73,8205.969843060826,44.1136,44.1282,44.1136,44.1282,8205.9698
2006-05-01 14:15:00,60.73,60.77,60.72,60.75,8000.820596984306,44.1282,44.1572,44.1209,44.1427,8000.8206
2006-05-01 14:20:00,60.75,60.79,60.74,60.79,8308.544466099087,44.1427,44.1718,44.1354,44.1718,8308.5445
2006-05-01 14:25:00,60.79,60.79,60.78,60.79,5333.880397989537,44.1718,44.1718,44.1645,44.1718,5333.8804
2006-05-01 14:30:00,60.79,60.83,60.79,60.8,8513.693712175607,44.1718,44.2008,44.1718,44.179,8513.6937
2006-05-01 14:35:00,60.8,60.83,60.8,60.8,10360.036926864292,44.179,44.2008,44.179,44.179,10360.0369
2006-05-01 14:40:00,60.8,60.83,60.79,60.83,6769.925120525182,44.179,44.2008,44.1718,44.2008,6769.9251
2006-05-01 14:45:00,60.83,60.84,60.79,60.79,16104.215817006872,44.2008,44.2081,44.1718,44.1718,16104.2158
2006-05-01 14:50:00,60.79,60.8,60.79,60.79,9129.14145040517,44.1718,44.179,44.1718,44.1718,9129.1415
2006-05-01 14:55:00,60.79,60.79,60.75,60.75,11180.633911170376,44.1718,44.1718,44.1427,44.1427,11180.6339
2006-05-01 15:00:00,60.75,60.8,60.75,60.8,13129.551748897322,44.1427,44.179,44.1427,44.179,13129.5517
2006-05-01 15:05:00,60.79,60.86,60.79,60.84,11283.208534208636,44.1718,44.2226,44.1718,44.2081,11283.2085
2006-05-01 15:10:00,60.84,60.85,60.81,60.81,15283.61883270079,44.2081,44.2154,44.1863,44.1863,15283.6188
2006-05-01 15:15:00,60.81,60.82,60.69,60.69,27284.849728177247,44.1863,44.1936,44.0991,44.0991,27284.8497
2006-05-01 15:20:00,60.68,60.69,60.48,60.48,35388.24494819981,44.0918,44.0991,43.9465,43.9465,35388.2449
2006-05-01 15:25:00,60.47,60.56,60.45,60.47,21848.39470714945,43.9392,44.0046,43.9247,43.9392,21848.3947
2006-05-01 15:30:00,60.46,60.58,60.46,60.52,37029.43891681198,43.932,44.0192,43.932,43.9756,37029.4389
2006-05-01 15:35:00,60.49,60.55,60.43,60.51,45030.259513796285,43.9538,43.9974,43.9102,43.9683,45030.2595
2006-05-01 15:40:00,60.51,60.59,60.48,60.59,33644.476356549385,43.9683,44.0264,43.9465,44.0264,33644.4764
2006-05-01 15:45:00,60.59,60.85,60.59,60.85,52723.35624166581,44.0264,44.2154,44.0264,44.2154,52723.3562
2006-05-01 15:50:00,60.83,60.84,60.71,60.71,28720.89445071289,44.2008,44.2081,44.1136,44.1136,28720.8945
2006-05-01 15:55:00,60.72,60.73,60.61,60.61,30362.088419325057,44.1209,44.1282,44.041,44.041,30362.0884
2006-05-02 09:30:00,60.7,60.7,60.47,60.47,10770.335419017334,44.1064,44.1064,43.9392,43.9392,10770.3354
2006-05-02 09:35:00,60.49,60.55,60.44,60.49,11385.783157246897,43.9538,43.9974,43.9174,43.9538,11385.7832
2006-05-02 09:40:00,60.45,60.67,60.44,60.64,4308.134167606934,43.9247,44.0846,43.9174,44.0628,4308.1342
2006-05-02 09:45:00,60.64,60.71,60.63,60.64,17540.260539542516,44.0628,44.1136,44.0555,44.0628,17540.2605
2006-05-02 09:50:00,60.63,60.63,60.4,60.45,27695.148220330288,44.0555,44.0555,43.8884,43.9247,27695.1482
2006-05-02 09:55:00,60.44,60.64,60.44,60.63,5846.753513180839,43.9174,44.0628,43.9174,44.0555,5846.7535
2006-05-02 10:00:00,60.63,60.64,60.42,60.42,17335.111293465994,44.0555,44.0628,43.9029,43.9029,17335.1113
2006-05-02 10:05:00,60.4,60.4,60.31,60.31,7590.522104831264,43.8884,43.8884,43.823,43.823,7590.5221
2006-05-02 10:10:00,60.3,60.49,60.3,60.48,9949.738434711251,43.8157,43.9538,43.8157,43.9465,9949.7384
2006-05-02 10:15:00,60.44,60.48,60.22,60.23,15283.61883270079,43.9174,43.9465,43.7576,43.7649,15283.6188
2006-05-02 10:20:00,60.22,60.29,60.19,60.24,10154.887680787771,43.7576,43.8084,43.7358,43.7721,10154.8877
2006-05-02 10:25:00,60.22,60.4,60.21,60.38,6872.499743563442,43.7576,43.8884,43.7503,43.8738,6872.4997
2006-05-02 10:30:00,60.38,60.51,60.33,60.33,11898.656272438198,43.8738,43.9683,43.8375,43.8375,11898.6563
2006-05-02 10:35:00,60.35,60.35,60.27,60.3,12103.80551851472,43.852,43.852,43.7939,43.8157,12103.8055
2006-05-02 10:40:00,60.3,60.34,60.29,60.29,8000.820596984306,43.8157,43.8448,43.8084,43.8084,8000.8206
2006-05-02 10:45:00,60.28,60.29,60.27,60.29,5436.455021027798,43.8012,43.8084,43.7939,43.8084,5436.455
2006-05-02 10:50:00,60.31,60.31,60.25,60.26,4821.007282798236,43.823,43.823,43.7794,43.7867,4821.0073
2006-05-02 10:55:00,60.25,60.38,60.25,60.35,5333.880397989537,43.7794,43.8738,43.7794,43.852,5333.8804
2006-05-02 11:00:00,60.35,60.38,60.31,60.38,10360.036926864292,43.852,43.8738,43.823,43.8738,10360.0369
2006-05-02 11:05:00,60.38,60.42,60.3,60.42,13950.148733203405,43.8738,43.9029,43.8157,43.9029,13950.1487
2006-05-02 11:10:00,60.41,60.44,60.31,60.4,30669.81228843984,43.8956,43.9174,43.823,43.8884,30669.8123
2006-05-02 11:15:00,60.36,60.42,60.36,60.42,10565.186172940814,43.8593,43.9029,43.8593,43.9029,10565.1862
2006-05-02 11:20:00,60.42,60.44,60.4,60.4,15488.76807877731,43.9029,43.9174,43.8884,43.8884,15488.7681
2006-05-02 11:25:00,60.39,60.44,60.38,60.42,14463.021848394706,43.8811,43.9174,43.8738,43.9029,14463.0218
2006-05-02 11:30:00,60.41,60.44,60.4,60.4,7180.223612678223,43.8956,43.9174,43.8884,43.8884,7180.2236
2006-05-02 11:35:00,60.41,60.44,60.4,60.4,7693.096727869524,43.8956,43.9174,43.8884,43.8884,7693.0967
2006-05-02 11:40:00,60.4,60.43,60.4,60.43,5231.305774951277,43.8884,43.9102,43.8884,43.9102,5231.3058
2006-05-02 11:45:00,60.43,60.44,60.4,60.44,9642.014565596472,43.9102,43.9174,43.8884,43.9174,9642.0146
2006-05-02 11:50:00,60.43,60.44,60.41,60.44,7385.372858754744,43.9102,43.9174,43.8956,43.9174,7385.3729
2006-05-02 11:55:00,60.41,60.44,60.41,60.44,22361.26782234076,43.8956,43.9174,43.8956,43.9174,22361.2678
2006-05-02 12:00:00,60.43,60.44,60.4,60.41,8616.268335213868,43.9102,43.9174,43.8884,43.8956,8616.2683
2006-05-02 12:05:00,60.41,60.44,60.4,60.43,54364.55021027797,43.8956,43.9174,43.8884,43.9102,54364.5502
2006-05-02 12:10:00,60.44,60.44,60.4,60.43,4821.007282798236,43.9174,43.9174,43.8884,43.9102,4821.0073
2006-05-02 12:15:00,60.43,60.44,60.42,60.43,6154.47738229562,43.9102,43.9174,43.9029,43.9102,6154.4774
2006-05-02 12:20:00,60.42,60.44,60.4,60.41,4923.581905836496,43.9029,43.9174,43.8884,43.8956,4923.5819
2006-05-02 12:25:00,60.41,60.46,60.4,60.46,10872.910042055595,43.8956,43.932,43.8884,43.932,10872.91
2006-05-02 12:30:00,60.46,60.53,60.46,60.53,8205.969843060826,43.932,43.9828,43.932,43.9828,8205.9698
2006-05-02 12:35:00,60.51,60.69,60.51,60.66,12514.10401066776,43.9683,44.0991,43.9683,44.0773,12514.104
2006-05-02 12:40:00,60.67,60.67,60.59,60.59,6359.626628372141,44.0846,44.0846,44.0264,44.0264,6359.6266
2006-05-02 12:45:00,60.58,60.61,60.5,60.52,9334.29069648169,44.0192,44.041,43.961,43.9756,9334.2907
2006-05-02 12:50:00,60.53,60.53,60.49,60.53,7795.671350907785,43.9828,43.9828,43.9538,43.9828,7795.6714
2006-05-02 12:55:00,60.49,60.51,60.45,60.51,6872.499743563442,43.9538,43.9683,43.9247,43.9683,6872.4997
2006-05-02 13:00:00,60.51,60.62,60.5,60.62,10154.887680787771,43.9683,44.0482,43.961,44.0482,10154.8877
2006-05-02 13:05:00,60.62,60.64,60.58,60.59,9847.163811672992,44.0482,44.0628,44.0192,44.0264,9847.1638
2006-05-02 13:10:00,60.59,60.62,60.54,60.56,4821.007282798236,44.0264,44.0482,43.9901,44.0046,4821.0073
2006-05-02 13:15:00,60.54,60.61,60.54,60.61,15078.46958662427,43.9901,44.041,43.9901,44.041,15078.4696
2006-05-02 13:20:00,60.59,60.64,60.57,60.57,8103.395220022566,44.0264,44.0628,44.0119,44.0119,8103.3952
2006-05-02 13:25:00,60.56,60.58,60.48,60.52,8513.693712175607,44.0046,44.0192,43.9465,43.9756,8513.6937
2006-05-02 13:30:00,60.49,60.55,60.44,60.46,11283.208534208636,43.9538,43.9974,43.9174,43.932,11283.2085
2006-05-02 13:35:00,60.48,60.48,60.41,60.44,10872.910042055595,43.9465,43.9465,43.8956,43.9174,10872.91
2006-05-02 13:40:00,60.42,60.44,60.4,60.4,7385.372858754744,43.9029,43.9174,43.8884,43.8884,7385.3729
2006-05-02 13:45:00,60.41,60.52,60.41,60.52,4821.007282798236,43.8956,43.9756,43.8956,43.9756,4821.0073
2006-05-02 13:50:00,60.52,60.55,60.51,60.53,6872.499743563442,43.9756,43.9974,43.9683,43.9828,6872.4997
2006-05-02 13:55:00,60.51,60.58,60.51,60.58,3282.3879372243305,43.9683,44.0192,43.9683,44.0192,3282.3879
2006-05-02 14:00:00,60.59,60.59,60.56,60.57,9642.014565596472,44.0264,44.0264,44.0046,44.0119,9642.0146
2006-05-02 14:05:00,60.57,60.59,60.55,60.59,6462.201251410401,44.0119,44.0264,43.9974,44.0264,6462.2013
2006-05-02 14:10:00,60.58,60.58,60.51,60.53,6051.902759257359,44.0192,44.0192,43.9683,43.9828,6051.9028
2006-05-02 14:15:00,60.53,60.53,60.43,60.47,21745.82008411119,43.9828,43.9828,43.9102,43.9392,21745.8201
2006-05-02 14:20:00,60.46,60.53,60.46,60.52,3179.8133141860703,43.932,43.9828,43.932,43.9756,3179.8133
2006-05-02 14:25:00,60.53,60.55,60.5,60.5,6667.350497486921,43.9828,43.9974,43.961,43.961,6667.3505
2006-05-02 14:30:00,60.5,60.56,60.5,60.55,14565.596471432968,43.961,44.0046,43.961,43.9974,14565.5965
2006-05-02 14:35:00,60.55,60.59,60.53,60.58,5641.604267104318,43.9974,44.0264,43.9828,44.0192,5641.6043
2006-05-02 14:40:00,60.59,60.59,60.53,60.54,5231.305774951277,44.0264,44.0264,43.9828,43.9901,5231.3058
2006-05-02 14:45:00,60.54,60.54,60.52,60.54,13232.126371935585,43.9901,43.9901,43.9756,43.9901,13232.1264
2006-05-02 14:50:00,60.54,60.54,60.49,60.49,11693.507026361678,43.9901,43.9901,43.9538,43.9538,11693.507
2006-05-02 14:55:00,60.49,60.51,60.44,60.47,7385.372858754744,43.9538,43.9683,43.9174,43.9392,7385.3729
2006-05-02 15:00:00,60.46,60.48,60.44,60.48,8103.395220022566,43.932,43.9465,43.9174,43.9465,8103.3952
2006-05-02 15:05:00,60.48,60.5,60.44,60.45,15488.76807877731,43.9465,43.961,43.9174,43.9247,15488.7681
2006-05-02 15:10:00,60.45,60.47,60.42,60.46,6051.902759257359,43.9247,43.9392,43.9029,43.932,6051.9028
2006-05-02 15:15:00,60.47,60.47,60.43,60.44,7077.648989639963,43.9392,43.9392,43.9102,43.9174,7077.649
2006-05-02 15:20:00,60.45,60.45,60.4,60.44,9744.58918863473,43.9247,43.9247,43.8884,43.9174,9744.5892
2006-05-02 15:25:00,60.44,60.47,60.43,60.47,7693.096727869524,43.9174,43.9392,43.9102,43.9392,7693.0967
2006-05-02 15:30:00,60.44,60.47,60.44,60.44,8513.693712175607,43.9174,43.9392,43.9174,43.9174,8513.6937
2006-05-02 15:35:00,60.45,60.45,60.41,60.45,20002.051492460763,43.9247,43.9247,43.8956,43.9247,20002.0515
2006-05-02 15:40:00,60.44,60.48,60.44,60.45,9129.14145040517,43.9174,43.9465,43.9174,43.9247,9129.1415
2006-05-02 15:45:00,60.46,60.6,60.38,60.6,46056.00574417889,43.932,44.0337,43.8738,44.0337,46056.0057
2006-05-02 15:50:00,60.6,60.6,60.52,60.55,17129.962047389476,44.0337,44.0337,43.9756,43.9974,17129.962
2006-05-02 15:55:00,60.56,60.57,60.46,60.48,11078.059288132115,44.0046,44.0119,43.932,43.9465,11078.0593
2006-05-03 09:30:00,60.24,60.4,60.24,60.4,9744.58918863473,43.7721,43.8884,43.7721,43.8884,9744.5892
2006-05-03 09:35:00,60.35,60.4,60.31,60.32,2666.9401989947687,43.852,43.8884,43.823,43.8302,2666.9402
2006-05-03 09:40:00,60.22,60.28,60.03,60.03,2974.6640681095496,43.7576,43.8012,43.6195,43.6195,2974.6641
2006-05-03 09:45:00,60.11,60.23,60.02,60.16,2666.9401989947687,43.6777,43.7649,43.6123,43.714,2666.9402
2006-05-03 09:50:00,60.22,60.39,60.17,60.39,4410.708790645194,43.7576,43.8811,43.7213,43.8811,4410.7088
2006-05-03 09:55:00,60.38,60.49,60.31,60.31,9642.014565596472,43.8738,43.9538,43.823,43.823,9642.0146
2006-05-03 10:00:00,60.31,60.31,60.13,60.21,5744.178890142579,43.823,43.823,43.6922,43.7503,5744.1789
2006-05-03 10:05:00,60.19,60.27,60.19,60.2,3487.537183300851,43.7358,43.7939,43.7358,43.7431,3487.5372
2006-05-03 10:10:00,60.2,60.2,60.13,60.17,5128.731151913016,43.7431,43.7431,43.6922,43.7213,5128.7312
2006-05-03 10:15:00,60.22,60.37,60.22,60.35,3795.261052415632,43.7576,43.8666,43.7576,43.852,3795.2611
2006-05-03 10:20:00,60.36,60.4,60.35,60.35,5128.731151913016,43.8593,43.8884,43.852,43.852,5128.7312
2006-05-03 10:25:00,60.35,60.35,60.3,60.31,3179.8133141860703,43.852,43.852,43.8157,43.823,3179.8133
2006-05-03 10:30:00,60.31,60.35,60.29,60.32,7180.223612678223,43.823,43.852,43.8084,43.8302,7180.2236
2006-05-03 10:35:00,60.32,60.33,60.29,60.31,2769.514822033029,43.8302,43.8375,43.8084,43.823,2769.5148
2006-05-03 10:40:00,60.31,60.35,60.3,60.35,16924.812801312954,43.823,43.852,43.8157,43.852,16924.8128
2006-05-03 10:45:00,60.33,60.35,60.3,60.34,7077.648989639963,43.8375,43.852,43.8157,43.8448,7077.649
2006-05-03 10:50:00,60.31,60.33,60.3,60.33,4615.858036721715,43.823,43.8375,43.8157,43.8375,4615.858
2006-05-03 10:55:00,60.3,60.4,60.3,60.38,5231.305774951277,43.8157,43.8884,43.8157,43.8738,5231.3058
2006-05-03 11:00:00,60.4,60.47,60.39,60.46,6667.350497486921,43.8884,43.9392,43.8811,43.932,6667.3505
2006-05-03 11:05:00,60.45,60.48,60.39,60.39,6359.626628372141,43.9247,43.9465,43.8811,43.8811,6359.6266
2006-05-03 11:10:00,60.39,60.42,60.39,60.42,6769.925120525182,43.8811,43.9029,43.8811,43.9029,6769.9251
2006-05-03 11:15:00,60.42,60.44,60.4,60.44,13026.977125859064,43.9029,43.9174,43.8884,43.9174,13026.9771
2006-05-03 11:20:00,60.43,60.44,60.4,60.44,15488.76807877731,43.9102,43.9174,43.8884,43.9174,15488.7681
2006-05-03 11:25:00,60.43,60.47,60.4,60.47,10770.335419017334,43.9102,43.9392,43.8884,43.9392,10770.3354
2006-05-03 11:30:00,60.43,60.43,60.4,60.4,24105.036413991176,43.9102,43.9102,43.8884,43.8884,24105.0364
2006-05-03 11:35:00,60.41,60.44,60.4,60.44,19796.902246384245,43.8956,43.9174,43.8884,43.9174,19796.9022
2006-05-03 11:40:00,60.44,60.47,60.44,60.45,7795.671350907785,43.9174,43.9392,43.9174,43.9247,7795.6714
2006-05-03 11:45:00,60.46,60.49,60.45,60.46,10667.760795979077,43.932,43.9538,43.9247,43.932,10667.7608
2006-05-03 11:50:00,60.48,60.49,60.45,60.45,1538.6193455739049,43.9465,43.9538,43.9247,43.9247,1538.6193
2006-05-03 11:55:00,60.45,60.47,60.44,60.45,7590.522104831264,43.9247,43.9392,43.9174,43.9247,7590.5221
2006-05-03 12:00:00,60.44,60.46,60.4,60.4,12308.95476459124,43.9174,43.932,43.8884,43.8884,12308.9548
2006-05-03 12:05:00,60.39,60.4,60.38,60.38,1436.0447225356447,43.8811,43.8884,43.8738,43.8738,1436.0447
2006-05-03 12:10:00,60.38,60.39,60.37,60.37,2564.365575956508,43.8738,43.8811,43.8666,43.8666,2564.3656
2006-05-03 12:15:00,60.37,60.4,60.37,60.4,2872.089445071289,43.8666,43.8884,43.8666,43.8884,2872.0894
2006-05-03 12:20:00,60.4,60.4,60.34,60.35,6872.499743563442,43.8884,43.8884,43.8448,43.852,6872.4997
2006-05-03 12:25:00,60.34,60.34,60.33,60.34,1538.6193455739049,43.8448,43.8448,43.8375,43.8448,1538.6193
2006-05-03 12:30:00,60.34,60.35,60.32,60.32,2154.067083803467,43.8448,43.852,43.8302,43.8302,2154.0671
2006-05-03 12:35:00,60.33,60.33,60.3,60.3,4513.283413683455,43.8375,43.8375,43.8157,43.8157,4513.2834
2006-05-03 12:40:00,60.31,60.39,60.3,60.38,7077.648989639963,43.823,43.8811,43.8157,43.8738,7077.649
2006-05-03 12:45:00,60.39,60.4,60.39,60.39,6975.074366601702,43.8811,43.8884,43.8811,43.8811,6975.0744
2006-05-03 12:50:00,60.39,60.39,60.37,60.38,2872.089445071289,43.8811,43.8811,43.8666,43.8738,2872.0894
2006-05-03 12:55:00,60.39,60.39,60.37,60.37,1743.7685916504256,43.8811,43.8811,43.8666,43.8666,1743.7686
2006-05-03 13:00:00,60.36,60.47,60.36,60.46,14565.596471432968,43.8593,43.9392,43.8593,43.932,14565.5965
2006-05-03 13:05:00,60.47,60.47,60.44,60.44,5436.455021027798,43.9392,43.9392,43.9174,43.9174,5436.455
2006-05-03 13:10:00,60.45,60.45,60.44,60.45,1128.3208534208636,43.9247,43.9247,43.9174,43.9247,1128.3209
2006-05-03 13:15:00,60.44,60.46,60.44,60.45,6462.201251410401,43.9174,43.932,43.9174,43.9247,6462.2013
2006-05-03 13:20:00,60.46,60.46,60.44,60.46,1641.1939686121652,43.932,43.932,43.9174,43.932,1641.194
2006-05-03 13:25:00,60.44,60.46,60.44,60.44,4718.432659759975,43.9174,43.932,43.9174,43.9174,4718.4327
2006-05-03 13:30:00,60.45,60.46,60.44,60.45,10565.186172940814,43.9247,43.932,43.9174,43.9247,10565.1862
2006-05-03 13:35:00,60.46,60.48,60.44,60.44,4513.283413683455,43.932,43.9465,43.9174,43.9174,4513.2834
2006-05-03 13:40:00,60.45,60.45,60.44,60.44,1128.3208534208636,43.9247,43.9247,43.9174,43.9174,1128.3209
2006-05-03 13:45:00,60.45,60.45,60.38,60.38,17540.260539542516,43.9247,43.9247,43.8738,43.8738,17540.2605
2006-05-03 13:50:00,60.38,60.38,60.3,60.35,7898.245973946045,43.8738,43.8738,43.8157,43.852,7898.246
2006-05-03 13:55:00,60.36,60.37,60.36,60.36,1128.3208534208636,43.8593,43.8666,43.8593,43.8593,1128.3209
2006-05-03 14:00:00,60.38,60.41,60.38,60.39,6769.925120525182,43.8738,43.8956,43.8738,43.8811,6769.9251
2006-05-03 14:05:00,60.37,60.37,60.32,60.36,7693.096727869524,43.8666,43.8666,43.8302,43.8593,7693.0967
2006-05-03 14:10:00,60.37,60.39,60.34,60.39,3590.111806339112,43.8666,43.8811,43.8448,43.8811,3590.1118
2006-05-03 14:15:00,60.41,60.41,60.35,60.37,9539.43994255821,43.8956,43.8956,43.852,43.8666,9539.4399
2006-05-03 14:20:00,60.36,60.46,60.35,60.44,17540.260539542516,43.8593,43.932,43.852,43.9174,17540.2605
2006-05-03 14:25:00,60.44,60.47,60.42,60.47,13334.700994973842,43.9174,43.9392,43.9029,43.9392,13334.701
2006-05-03 14:30:00,60.47,60.47,60.43,60.45,7795.671350907785,43.9392,43.9392,43.9102,43.9247,7795.6714
2006-05-03 14:35:00,60.43,60.43,60.38,60.38,4308.134167606934,43.9102,43.9102,43.8738,43.8738,4308.1342
2006-05-03 14:40:00,60.39,60.5,60.39,60.5,14155.297979279923,43.8811,43.961,43.8811,43.961,14155.298
2006-05-03 14:45:00,60.52,60.53,60.46,60.47,4923.581905836496,43.9756,43.9828,43.932,43.9392,4923.5819
2006-05-03 14:50:00,60.46,60.46,60.4,60.4,3692.686429377372,43.932,43.932,43.8884,43.8884,3692.6864
2006-05-03 14:55:00,60.4,60.43,60.4,60.42,3897.8356754538927,43.8884,43.9102,43.8884,43.9029,3897.8357
2006-05-03 15:00:00,60.41,60.46,60.39,60.45,8205.969843060826,43.8956,43.932,43.8811,43.9247,8205.9698
2006-05-03 15:05:00,60.46,60.48,60.41,60.41,8103.395220022566,43.932,43.9465,43.8956,43.8956,8103.3952
2006-05-03 15:10:00,60.43,60.49,60.43,60.45,7898.245973946045,43.9102,43.9538,43.9102,43.9247,7898.246
2006-05-03 15:15:00,60.45,60.45,60.42,60.42,29336.342188942454,43.9247,43.9247,43.9029,43.9029,29336.3422
2006-05-03 15:20:00,60.42,60.46,60.42,60.44,106780.182582829,43.9029,43.932,43.9029,43.9174,106780.1826
2006-05-03 15:25:00,60.44,60.45,60.42,60.42,6564.775874448661,43.9174,43.9247,43.9029,43.9029,6564.7759
2006-05-03 15:30:00,60.43,60.56,60.43,60.54,10360.036926864292,43.9102,44.0046,43.9102,43.9901,10360.0369
2006-05-03 15:35:00,60.54,60.54,60.47,60.47,7693.096727869524,43.9901,43.9901,43.9392,43.9392,7693.0967
2006-05-03 15:40:00,60.47,60.53,60.44,60.53,11180.633911170376,43.9392,43.9828,43.9174,43.9828,11180.6339
2006-05-03 15:45:00,60.52,60.53,60.43,60.43,74571.75094881526,43.9756,43.9828,43.9102,43.9102,74571.7509
2006-05-03 15:50:00,60.38,60.48,60.38,60.47,14873.320340547749,43.8738,43.9465,43.8738,43.9392,14873.3203
2006-05-03 15:55:00,60.48,60.48,60.4,60.43,19591.753000307723,43.9465,43.9465,43.8884,43.9102,19591.753
2006-05-04 09:30:00,60.44,60.71,60.3,60.59,21027.797722843367,43.9174,44.1136,43.8157,44.0264,21027.7977
2006-05-04 09:35:00,60.69,60.69,60.45,60.45,4000.410298492153,44.0991,44.0991,43.9247,43.9247,4000.4103
2006-05-04 09:40:00,60.51,60.54,60.43,60.52,19078.87988511642,43.9683,43.9901,43.9102,43.9756,19078.8799
2006-05-04 09:45:00,60.53,60.56,60.47,60.52,7487.947481793004,43.9828,44.0046,43.9392,43.9756,7487.9475
2006-05-04 09:50:00,60.53,60.53,60.4,60.41,8718.842958252128,43.9828,43.9828,43.8884,43.8956,8718.843
2006-05-04 09:55:00,60.4,60.46,60.37,60.41,9744.58918863473,43.8884,43.932,43.8666,43.8956,9744.5892
2006-05-04 10:00:00,60.41,60.45,60.37,60.44,17335.111293465994,43.8956,43.9247,43.8666,43.9174,17335.1113
2006-05-04 10:05:00,60.45,60.45,60.34,60.39,4923.581905836496,43.9247,43.9247,43.8448,43.8811,4923.5819
2006-05-04 10:10:00,60.38,60.42,60.37,60.38,9847.163811672992,43.8738,43.9029,43.8666,43.8738,9847.1638
2006-05-04 10:15:00,60.37,60.39,60.2,60.21,7282.798235716484,43.8666,43.8811,43.7431,43.7503,7282.7982
2006-05-04 10:20:00,60.21,60.21,60.13,60.14,26259.103497794644,43.7503,43.7503,43.6922,43.6995,26259.1035
2006-05-04 10:25:00,60.12,60.12,59.94,59.94,14668.171094471229,43.6849,43.6849,43.5541,43.5541,14668.1711
2006-05-04 10:30:00,59.93,59.98,59.92,59.98,23079.290183608573,43.5469,43.5832,43.5396,43.5832,23079.2902
2006-05-04 10:35:00,59.98,60.01,59.97,60.0,13847.574110165144,43.5832,43.605,43.5759,43.5977,13847.5741
2006-05-04 10:40:00,60.0,60.0,59.94,59.94,11180.633911170376,43.5977,43.5977,43.5541,43.5541,11180.6339
2006-05-04 10:45:00,59.95,59.98,59.91,59.98,20002.051492460763,43.5614,43.5832,43.5323,43.5832,20002.0515
2006-05-04 10:50:00,59.98,60.02,59.98,60.02,5744.178890142579,43.5832,43.6123,43.5832,43.6123,5744.1789
2006-05-04 10:55:00,60.01,60.01,59.97,59.99,9231.71607344343,43.605,43.605,43.5759,43.5905,9231.7161
2006-05-04 11:00:00,59.97,60.1,59.97,60.1,5333.880397989537,43.5759,43.6704,43.5759,43.6704,5333.8804
2006-05-04 11:05:00,60.1,60.15,60.09,60.14,4718.432659759975,43.6704,43.7067,43.6631,43.6995,4718.4327
2006-05-04 11:10:00,60.15,60.16,60.07,60.07,7282.798235716484,43.7067,43.714,43.6486,43.6486,7282.7982
2006-05-04 11:15:00,60.07,60.08,60.05,60.05,9436.86531951995,43.6486,43.6559,43.6341,43.6341,9436.8653
2006-05-04 11:20:00,60.06,60.06,60.04,60.05,22463.84244537901,43.6413,43.6413,43.6268,43.6341,22463.8424
2006-05-04 11:25:00,60.04,60.11,60.04,60.09,24515.33490614422,43.6268,43.6777,43.6268,43.6631,24515.3349
2006-05-04 11:30:00,60.1,60.1,60.01,60.01,3897.8356754538927,43.6704,43.6704,43.605,43.605,3897.8357
2006-05-04 11:35:00,60.01,60.08,60.01,60.08,17335.111293465994,43.605,43.6559,43.605,43.6559,17335.1113
2006-05-04 11:40:00,60.08,60.13,60.07,60.13,4923.581905836496,43.6559,43.6922,43.6486,43.6922,4923.5819
2006-05-04 11:45:00,60.13,60.21,60.1,60.19,6359.626628372141,43.6922,43.7503,43.6704,43.7358,6359.6266
2006-05-04 11:50:00,60.19,60.19,60.11,60.11,4308.134167606934,43.7358,43.7358,43.6777,43.6777,4308.1342
2006-05-04 11:55:00,60.11,60.12,60.07,60.07,3590.111806339112,43.6777,43.6849,43.6486,43.6486,3590.1118
2006-05-04 12:00:00,60.1,60.1,60.05,60.06,2359.216329879988,43.6704,43.6704,43.6341,43.6413,2359.2163
2006-05-04 12:05:00,60.07,60.07,60.06,60.06,4000.410298492153,43.6486,43.6486,43.6413,43.6413,4000.4103
2006-05-04 12:10:00,60.06,60.07,60.05,60.06,4923.581905836496,43.6413,43.6486,43.6341,43.6413,4923.5819
2006-05-04 12:15:00,60.04,60.05,59.96,59.98,34772.79720997025,43.6268,43.6341,43.5687,43.5832,34772.7972
2006-05-04 12:20:00,59.98,60.03,59.96,60.03,6564.775874448661,43.5832,43.6195,43.5687,43.6195,6564.7759
2006-05-04 12:25:00,60.03,60.03,60.0,60.01,2461.790952918248,43.6195,43.6195,43.5977,43.605,2461.791
2006-05-04 12:30:00,60.01,60.01,59.95,59.98,4718.432659759975,43.605,43.605,43.5614,43.5832,4718.4327
2006-05-04 12:35:00,59.97,59.99,59.96,59.97,3384.962560262591,43.5759,43.5905,43.5687,43.5759,3384.9626
2006-05-04 12:40:00,59.97,60.03,59.96,60.02,6359.626628372141,43.5759,43.6195,43.5687,43.6123,6359.6266
2006-05-04 12:45:00,60.01,60.04,60.01,60.02,4410.708790645194,43.605,43.6268,43.605,43.6123,4410.7088
2006-05-04 12:50:00,60.01,60.01,59.95,59.95,2359.216329879988,43.605,43.605,43.5614,43.5614,2359.2163
2006-05-04 12:55:00,59.95,59.96,59.95,59.95,2461.790952918248,43.5614,43.5687,43.5614,43.5614,2461.791
2006-05-04 13:00:00,59.96,60.04,59.94,60.04,22874.14093753205,43.5687,43.6268,43.5541,43.6268,22874.1409
2006-05-04 13:05:00,60.04,60.1,60.04,60.1,6872.499743563442,43.6268,43.6704,43.6268,43.6704,6872.4997
2006-05-04 13:10:00,60.1,60.1,60.09,60.1,923.171607344343,43.6704,43.6704,43.6631,43.6704,923.1716
2006-05-04 13:15:00,60.1,60.15,60.1,60.15,4718.432659759975,43.6704,43.7067,43.6704,43.7067,4718.4327
2006-05-04 13:20:00,60.15,60.17,60.13,60.15,4923.581905836496,43.7067,43.7213,43.6922,43.7067,4923.5819
2006-05-04 13:25:00,60.15,60.21,60.15,60.21,8923.992204328648,43.7067,43.7503,43.7067,43.7503,8923.9922
2006-05-04 13:30:00,60.22,60.23,60.21,60.21,9436.86531951995,43.7576,43.7649,43.7503,43.7503,9436.8653
2006-05-04 13:35:00,60.19,60.23,60.18,60.21,2256.6417068417272,43.7358,43.7649,43.7285,43.7503,2256.6417
2006-05-04 13:40:00,60.2,60.23,60.18,60.23,2256.6417068417272,43.7431,43.7649,43.7285,43.7649,2256.6417
2006-05-04 13:45:00,60.23,60.34,60.23,60.34,10565.186172940814,43.7649,43.8448,43.7649,43.8448,10565.1862
2006-05-04 13:50:00,60.35,60.36,60.33,60.34,20925.22309980511,43.852,43.8593,43.8375,43.8448,20925.2231
2006-05-04 13:55:00,60.34,60.4,60.31,60.37,4205.559544568673,43.8448,43.8884,43.823,43.8666,4205.5595
2006-05-04 14:00:00,60.37,60.4,60.37,60.4,3487.537183300851,43.8666,43.8884,43.8666,43.8884,3487.5372
2006-05-04 14:05:00,60.4,60.49,60.4,60.46,15488.76807877731,43.8884,43.9538,43.8884,43.932,15488.7681
2006-05-04 14:10:00,60.45,60.5,60.41,60.48,7077.648989639963,43.9247,43.961,43.8956,43.9465,7077.649
2006-05-04 14:15:00,60.49,60.51,60.46,60.51,9334.29069648169,43.9538,43.9683,43.932,43.9683,9334.2907
2006-05-04 14:20:00,60.5,60.5,60.44,60.44,923.171607344343,43.961,43.961,43.9174,43.9174,923.1716
2006-05-04 14:25:00,60.45,60.45,60.4,60.4,2974.6640681095496,43.9247,43.9247,43.8884,43.8884,2974.6641
2006-05-04 14:30:00,60.41,60.42,60.4,60.4,1846.343214688686,43.8956,43.9029,43.8884,43.8884,1846.3432
2006-05-04 14:35:00,60.4,60.41,60.38,60.4,9026.566827366907,43.8884,43.8956,43.8738,43.8884,9026.5668
2006-05-04 14:40:00,60.39,60.39,60.36,60.37,4821.007282798236,43.8811,43.8811,43.8593,43.8666,4821.0073
2006-05-04 14:45:00,60.38,60.43,60.38,60.42,8411.119089137346,43.8738,43.9102,43.8738,43.9029,8411.1191
2006-05-04 14:50:00,60.41,60.42,60.39,60.41,7180.223612678223,43.8956,43.9029,43.8811,43.8956,7180.2236
2006-05-04 14:55:00,60.41,60.47,60.4,60.47,7898.245973946045,43.8956,43.9392,43.8884,43.9392,7898.246
2006-05-04 15:00:00,60.47,60.54,60.47,60.54,13026.977125859064,43.9392,43.9901,43.9392,43.9901,13026.9771
2006-05-04 15:05:00,60.53,60.55,60.53,60.54,20720.073853728587,43.9828,43.9974,43.9828,43.9901,20720.0739
2006-05-04 15:10:00,60.55,60.57,60.55,60.57,17950.559031695557,43.9974,44.0119,43.9974,44.0119,17950.559
2006-05-04 15:15:00,60.57,60.61,60.57,60.61,9334.29069648169,44.0119,44.041,44.0119,44.041,9334.2907
2006-05-04 15:20:00,60.61,60.62,60.46,60.48,17129.962047389476,44.041,44.0482,43.932,43.9465,17129.962
2006-05-04 15:25:00,60.48,60.6,60.47,60.59,10154.887680787771,43.9465,44.0337,43.9392,44.0264,10154.8877
2006-05-04 15:30:00,60.6,60.63,60.6,60.61,15386.193455739049,44.0337,44.0555,44.0337,44.041,15386.1935
2006-05-04 15:35:00,60.63,60.65,60.62,60.65,12103.80551851472,44.0555,44.07,44.0482,44.07,12103.8055
2006-05-04 15:40:00,60.65,60.79,60.65,60.76,41132.4238383424,44.07,44.1718,44.07,44.15,41132.4238
2006-05-04 15:45:00,60.76,60.78,60.71,60.73,12206.38014155298,44.15,44.1645,44.1136,44.1282,12206.3801
2006-05-04 15:50:00,60.73,60.73,60.66,60.67,12924.402502820802,44.1282,44.1282,44.0773,44.0846,12924.4025
2006-05-04 15:55:00,60.67,60.67,60.6,60.61,12411.5293876295,44.0846,44.0846,44.0337,44.041,12411.5294
2006-05-05 09:30:00,60.83,60.83,60.65,60.65,13539.850241050364,44.2008,44.2008,44.07,44.07,13539.8502
2006-05-05 09:35:00,60.67,60.68,60.49,60.49,10257.462303826032,44.0846,44.0918,43.9538,43.9538,10257.4623
2006-05-05 09:40:00,60.48,60.52,60.45,60.51,3384.962560262591,43.9465,43.9756,43.9247,43.9683,3384.9626
2006-05-05 09:45:00,60.52,60.52,60.43,60.47,32823.879372243304,43.9756,43.9756,43.9102,43.9392,32823.8794
2006-05-05 09:50:00,60.46,60.5,60.37,60.39,2461.790952918248,43.932,43.961,43.8666,43.8811,2461.791
2006-05-05 09:55:00,60.35,60.37,60.3,60.3,3282.3879372243305,43.852,43.8666,43.8157,43.8157,3282.3879
2006-05-05 10:00:00,60.3,60.32,60.26,60.26,126166.7863370602,43.8157,43.8302,43.7867,43.7867,126166.7863
2006-05-05 10:05:00,60.26,60.26,60.09,60.1,11180.633911170376,43.7867,43.7867,43.6631,43.6704,11180.6339
2006-05-05 10:10:00,60.1,60.34,60.02,60.33,11283.208534208636,43.6704,43.8448,43.6123,43.8375,11283.2085
2006-05-05 10:15:00,60.37,60.39,60.32,60.37,4000.410298492153,43.8666,43.8811,43.8302,43.8666,4000.4103
2006-05-05 10:20:00,60.38,60.38,60.25,60.27,2154.067083803467,43.8738,43.8738,43.7794,43.7939,2154.0671
2006-05-05 10:25:00,60.28,60.28,60.12,60.15,5744.178890142579,43.8012,43.8012,43.6849,43.7067,5744.1789
2006-05-05 10:30:00,60.16,60.25,60.16,60.22,5436.455021027798,43.714,43.7794,43.714,43.7576,5436.455
2006-05-05 10:35:00,60.23,60.33,60.22,60.32,7898.245973946045,43.7649,43.8375,43.7576,43.8302,7898.246
2006-05-05 10:40:00,60.28,60.32,60.28,60.31,2974.6640681095496,43.8012,43.8302,43.8012,43.823,2974.6641
2006-05-05 10:45:00,60.31,60.5,60.31,60.5,3897.8356754538927,43.823,43.961,43.823,43.961,3897.8357
2006-05-05 10:50:00,60.45,60.56,60.45,60.56,4205.559544568673,43.9247,44.0046,43.9247,44.0046,4205.5595
2006-05-05 10:55:00,60.57,60.6,60.55,60.56,4410.708790645194,44.0119,44.0337,43.9974,44.0046,4410.7088
2006-05-05 11:00:00,60.61,60.61,60.56,60.58,1948.9178377269463,44.041,44.041,44.0046,44.0192,1948.9178
2006-05-05 11:05:00,60.58,60.6,60.54,60.54,2564.365575956508,44.0192,44.0337,43.9901,43.9901,2564.3656
2006-05-05 11:10:00,60.54,60.55,60.52,60.53,3897.8356754538927,43.9901,43.9974,43.9756,43.9828,3897.8357
2006-05-05 11:15:00,60.53,60.54,60.5,60.53,3179.8133141860703,43.9828,43.9901,43.961,43.9828,3179.8133
2006-05-05 11:20:00,60.53,60.57,60.53,60.53,4102.984921530413,43.9828,44.0119,43.9828,43.9828,4102.9849
2006-05-05 11:25:00,60.53,60.53,60.46,60.51,9026.566827366907,43.9828,43.9828,43.932,43.9683,9026.5668
2006-05-05 11:30:00,60.51,60.62,60.51,60.62,7077.648989639963,43.9683,44.0482,43.9683,44.0482,7077.649
2006-05-05 11:35:00,60.61,60.67,60.57,60.61,7898.245973946045,44.041,44.0846,44.0119,44.041,7898.246
2006-05-05 11:40:00,60.64,60.64,60.51,60.54,5333.880397989537,44.0628,44.0628,43.9683,43.9901,5333.8804
2006-05-05 11:45:00,60.54,60.54,60.5,60.53,4718.432659759975,43.9901,43.9901,43.961,43.9828,4718.4327
2006-05-05 11:50:00,60.57,60.57,60.52,60.53,2359.216329879988,44.0119,44.0119,43.9756,43.9828,2359.2163
2006-05-05 11:55:00,60.52,60.53,60.5,60.52,2872.089445071289,43.9756,43.9828,43.961,43.9756,2872.0894
2006-05-05 12:00:00,60.53,60.64,60.51,60.62,4923.581905836496,43.9828,44.0628,43.9683,44.0482,4923.5819
2006-05-05 12:05:00,60.62,60.62,60.59,60.62,5333.880397989537,44.0482,44.0482,44.0264,44.0482,5333.8804
2006-05-05 12:10:00,60.64,60.65,60.62,60.62,1743.7685916504256,44.0628,44.07,44.0482,44.0482,1743.7686
2006-05-05 12:15:00,60.62,60.65,60.57,60.57,7898.245973946045,44.0482,44.07,44.0119,44.0119,7898.246
2006-05-05 12:20:00,60.57,60.63,60.56,60.58,5026.156528874756,44.0119,44.0555,44.0046,44.0192,5026.1565
2006-05-05 12:25:00,60.57,60.58,60.5,60.5,3077.2386911478097,44.0119,44.0192,43.961,43.961,3077.2387
2006-05-05 12:30:00,60.5,60.53,60.49,60.49,7180.223612678223,43.961,43.9828,43.9538,43.9538,7180.2236
2006-05-05 12:35:00,60.52,60.55,60.49,60.55,2564.365575956508,43.9756,43.9974,43.9538,43.9974,2564.3656
2006-05-05 12:40:00,60.53,60.56,60.52,60.56,4205.559544568673,43.9828,44.0046,43.9756,44.0046,4205.5595
2006-05-05 12:45:00,60.53,60.53,60.48,60.48,5641.604267104318,43.9828,43.9828,43.9465,43.9465,5641.6043
2006-05-05 12:50:00,60.48,60.64,60.48,60.64,5231.305774951277,43.9465,44.0628,43.9465,44.0628,5231.3058
2006-05-05 12:55:00,60.62,60.67,60.61,60.66,6051.902759257359,44.0482,44.0846,44.041,44.0773,6051.9028
2006-05-05 13:00:00,60.67,60.7,60.66,60.69,5436.455021027798,44.0846,44.1064,44.0773,44.0991,5436.455
2006-05-05 13:05:00,60.69,60.69,60.66,60.68,5744.178890142579,44.0991,44.0991,44.0773,44.0918,5744.1789
2006-05-05 13:10:00,60.69,60.77,60.66,60.77,3795.261052415632,44.0991,44.1572,44.0773,44.1572,3795.2611
2006-05-05 13:15:00,60.77,60.81,60.77,60.81,5333.880397989537,44.1572,44.1863,44.1572,44.1863,5333.8804
2006-05-05 13:20:00,60.81,60.87,60.81,60.86,16514.514309159913,44.1863,44.2299,44.1863,44.2226,16514.5143
2006-05-05 13:25:00,60.86,60.9,60.86,60.9,15899.06657093035,44.2226,44.2517,44.2226,44.2517,15899.0666
2006-05-05 13:30:00,60.9,60.9,60.86,60.87,5231.305774951277,44.2517,44.2517,44.2226,44.2299,5231.3058
2006-05-05 13:35:00,60.86,60.93,60.86,60.93,4205.559544568673,44.2226,44.2735,44.2226,44.2735,4205.5595
2006-05-05 13:40:00,60.93,61.0,60.9,60.99,4821.007282798236,44.2735,44.3244,44.2517,44.3171,4821.0073
2006-05-05 13:45:00,60.99,61.04,60.99,61.04,3282.3879372243305,44.3171,44.3534,44.3171,44.3534,3282.3879
2006-05-05 13:50:00,61.04,61.06,61.03,61.06,7487.947481793004,44.3534,44.368,44.3462,44.368,7487.9475
2006-05-05 13:55:00,61.03,61.1,61.03,61.1,5846.753513180839,44.3462,44.397,44.3462,44.397,5846.7535
2006-05-05 14:00:00,61.1,61.1,61.08,61.09,7898.245973946045,44.397,44.397,44.3825,44.3898,7898.246
2006-05-05 14:05:00,61.08,61.09,61.03,61.07,8205.969843060826,44.3825,44.3898,44.3462,44.3752,8205.9698
2006-05-05 14:10:00,61.07,61.16,61.04,61.14,4513.283413683455,44.3752,44.4406,44.3534,44.4261,4513.2834
2006-05-05 14:15:00,61.16,61.16,61.07,61.08,7282.798235716484,44.4406,44.4406,44.3752,44.3825,7282.7982
2006-05-05 14:20:00,61.09,61.16,61.09,61.13,4513.283413683455,44.3898,44.4406,44.3898,44.4188,4513.2834
2006-05-05 14:25:00,61.1,61.15,61.1,61.12,5333.880397989537,44.397,44.4333,44.397,44.4116,5333.8804
2006-05-05 14:30:00,61.12,61.17,61.08,61.08,6051.902759257359,44.4116,44.4479,44.3825,44.3825,6051.9028
2006-05-05 14:35:00,61.08,61.14,61.07,61.14,6154.47738229562,44.3825,44.4261,44.3752,44.4261,6154.4774
2006-05-05 14:40:00,61.14,61.15,61.1,61.15,10565.186172940814,44.4261,44.4333,44.397,44.4333,10565.1862
2006-05-05 14:45:00,61.15,61.17,61.13,61.17,9436.86531951995,44.4333,44.4479,44.4188,44.4479,9436.8653
2006-05-05 14:50:00,61.17,61.17,61.13,61.15,6975.074366601702,44.4479,44.4479,44.4188,44.4333,6975.0744
2006-05-05 14:55:00,61.15,61.15,61.1,61.1,4308.134167606934,44.4333,44.4333,44.397,44.397,4308.1342
2006-05-05 15:00:00,61.1,61.1,61.06,61.07,5333.880397989537,44.397,44.397,44.368,44.3752,5333.8804
2006-05-05 15:05:00,61.06,61.08,61.04,61.05,9129.14145040517,44.368,44.3825,44.3534,44.3607,9129.1415
2006-05-05 15:10:00,61.04,61.13,61.02,61.13,9539.43994255821,44.3534,44.4188,44.3389,44.4188,9539.4399
2006-05-05 15:15:00,61.11,61.13,61.08,61.08,7795.671350907785,44.4043,44.4188,44.3825,44.3825,7795.6714
2006-05-05 15:20:00,61.09,61.09,61.01,61.01,8205.969843060826,44.3898,44.3898,44.3316,44.3316,8205.9698
2006-05-05 15:25:00,61.01,61.03,61.01,61.03,10360.036926864292,44.3316,44.3462,44.3316,44.3462,10360.0369
2006-05-05 15:30:00,61.03,61.1,61.02,61.02,17027.387424351215,44.3462,44.397,44.3389,44.3389,17027.3874
2006-05-05 15:35:00,61.02,61.09,61.02,61.08,13539.850241050364,44.3389,44.3898,44.3389,44.3825,13539.8502
2006-05-05 15:40:00,61.09,61.15,61.05,61.06,18360.8575238486,44.3898,44.4333,44.3607,44.368,18360.8575
2006-05-05 15:45:00,61.07,61.1,61.06,61.09,11693.507026361678,44.3752,44.397,44.368,44.3898,11693.507
2006-05-05 15:50:00,61.09,61.1,61.01,61.01,9539.43994255821,44.3898,44.397,44.3316,44.3316,9539.4399
2006-05-05 15:55:00,61.03,61.12,60.99,61.11,30259.5137962868,44.3462,44.4116,44.3171,44.4043,30259.5138
2006-05-08 09:30:00,60.88,61.1,60.88,61.06,22053.54395322597,44.2372,44.397,44.2372,44.368,22053.544
2006-05-08 09:35:00,61.08,61.08,60.83,60.88,5539.029644066058,44.3825,44.3825,44.2008,44.2372,5539.0296
2006-05-08 09:40:00,60.89,61.02,60.88,61.02,5128.731151913016,44.2444,44.3389,44.2372,44.3389,5128.7312
2006-05-08 09:45:00,61.02,61.05,60.84,60.88,9949.738434711251,44.3389,44.3607,44.2081,44.2372,9949.7384
2006-05-08 09:50:00,60.88,60.88,60.83,60.84,2051.4924607652065,44.2372,44.2372,44.2008,44.2081,2051.4925
2006-05-08 09:55:00,60.83,60.86,60.77,60.78,3795.261052415632,44.2008,44.2226,44.1572,44.1645,3795.2611
2006-05-08 10:00:00,60.78,60.83,60.76,60.8,6359.626628372141,44.1645,44.2008,44.15,44.179,6359.6266
2006-05-08 10:05:00,60.78,60.81,60.78,60.81,1128.3208534208636,44.1645,44.1863,44.1645,44.1863,1128.3209
2006-05-08 10:10:00,60.82,60.85,60.79,60.79,3077.2386911478097,44.1936,44.2154,44.1718,44.1718,3077.2387
2006-05-08 10:15:00,60.79,60.82,60.78,60.8,23489.588675761617,44.1718,44.1936,44.1645,44.179,23489.5887
2006-05-08 10:20:00,60.79,60.79,60.74,60.74,5539.029644066058,44.1718,44.1718,44.1354,44.1354,5539.0296
2006-05-08 10:25:00,60.73,60.74,60.72,60.74,923.171607344343,44.1282,44.1354,44.1209,44.1354,923.1716
2006-05-08 10:30:00,60.72,60.72,60.6,60.65,5026.156528874756,44.1209,44.1209,44.0337,44.07,5026.1565
2006-05-08 10:35:00,60.63,60.67,60.63,60.66,3897.8356754538927,44.0555,44.0846,44.0555,44.0773,3897.8357
2006-05-08 10:40:00,60.66,60.72,60.65,60.67,6564.775874448661,44.0773,44.1209,44.07,44.0846,6564.7759
2006-05-08 10:45:00,60.66,60.66,60.61,60.61,2154.067083803467,44.0773,44.0773,44.041,44.041,2154.0671
2006-05-08 10:50:00,60.62,60.65,60.62,60.65,3590.111806339112,44.0482,44.07,44.0482,44.07,3590.1118
2006-05-08 10:55:00,60.65,60.68,60.65,60.66,5333.880397989537,44.07,44.0918,44.07,44.0773,5333.8804
2006-05-08 11:00:00,60.65,60.78,60.65,60.77,8205.969843060826,44.07,44.1645,44.07,44.1572,8205.9698
2006-05-08 11:05:00,60.78,60.83,60.77,60.83,9847.163811672992,44.1645,44.2008,44.1572,44.2008,9847.1638
2006-05-08 11:10:00,60.83,60.91,60.83,60.89,4308.134167606934,44.2008,44.259,44.2008,44.2444,4308.1342
2006-05-08 11:15:00,60.91,60.95,60.91,60.93,6154.47738229562,44.259,44.288,44.259,44.2735,6154.4774
2006-05-08 11:20:00,60.93,60.95,60.91,60.95,3897.8356754538927,44.2735,44.288,44.259,44.288,3897.8357
2006-05-08 11:25:00,60.97,61.02,60.97,61.01,4000.410298492153,44.3026,44.3389,44.3026,44.3316,4000.4103
2006-05-08 11:30:00,60.99,61.02,60.98,60.99,5231.305774951277,44.3171,44.3389,44.3098,44.3171,5231.3058
2006-05-08 11:35:00,61.0,61.0,60.96,60.96,6975.074366601702,44.3244,44.3244,44.2953,44.2953,6975.0744
2006-05-08 11:40:00,60.97,60.98,60.93,60.93,6975.074366601702,44.3026,44.3098,44.2735,44.2735,6975.0744
2006-05-08 11:45:00,60.91,60.95,60.91,60.95,5744.178890142579,44.259,44.288,44.259,44.288,5744.1789
2006-05-08 11:50:00,60.96,61.04,60.95,61.03,7282.798235716484,44.2953,44.3534,44.288,44.3462,7282.7982
2006-05-08 11:55:00,61.03,61.15,61.03,61.15,12103.80551851472,44.3462,44.4333,44.3462,44.4333,12103.8055
2006-05-08 12:00:00,61.14,61.18,61.14,61.18,22053.54395322597,44.4261,44.4551,44.4261,44.4551,22053.544
2006-05-08 12:05:00,61.18,61.2,61.17,61.2,1128.3208534208636,44.4551,44.4697,44.4479,44.4697,1128.3209
2006-05-08 12:10:00,61.2,61.2,61.16,61.17,3590.111806339112,44.4697,44.4697,44.4406,44.4479,3590.1118
2006-05-08 12:15:00,61.17,61.22,61.17,61.21,5128.731151913016,44.4479,44.4842,44.4479,44.4769,5128.7312
2006-05-08 12:20:00,61.21,61.24,61.2,61.24,4410.708790645194,44.4769,44.4987,44.4697,44.4987,4410.7088
2006-05-08 12:25:00,61.23,61.24,61.22,61.24,3590.111806339112,44.4915,44.4987,44.4842,44.4987,3590.1118
2006-05-08 12:30:00,61.23,61.25,61.23,61.24,4718.432659759975,44.4915,44.506,44.4915,44.4987,4718.4327
2006-05-08 12:35:00,61.24,61.24,61.2,61.23,3077.2386911478097,44.4987,44.4987,44.4697,44.4915,3077.2387
2006-05-08 12:40:00,61.22,61.3,61.21,61.3,8923.992204328648,44.4842,44.5423,44.4769,44.5423,8923.9922
2006-05-08 12:45:00,61.31,61.37,61.31,61.35,5949.328136219099,44.5496,44.5932,44.5496,44.5787,5949.3281
2006-05-08 12:50:00,61.36,61.4,61.32,61.39,19796.902246384245,44.5859,44.615,44.5569,44.6077,19796.9022
2006-05-08 12:55:00,61.38,61.4,61.36,61.4,5128.731151913016,44.6005,44.615,44.5859,44.615,5128.7312
2006-05-08 13:00:00,61.4,61.41,61.37,61.38,4615.858036721715,44.615,44.6223,44.5932,44.6005,4615.858
2006-05-08 13:05:00,61.38,61.39,61.36,61.37,3179.8133141860703,44.6005,44.6077,44.5859,44.5932,3179.8133
2006-05-08 13:10:00,61.35,61.37,61.34,61.37,5026.156528874756,44.5787,44.5932,44.5714,44.5932,5026.1565
2006-05-08 13:15:00,61.37,61.37,61.36,61.37,36208.84193250589,44.5932,44.5932,44.5859,44.5932,36208.8419
2006-05-08 13:20:00,61.35,61.36,61.35,61.36,4000.410298492153,44.5787,44.5859,44.5787,44.5859,4000.4103
2006-05-08 13:25:00,61.35,61.39,61.34,61.38,3590.111806339112,44.5787,44.6077,44.5714,44.6005,3590.1118
2006-05-08 13:30:00,61.37,61.37,61.35,61.36,3384.962560262591,44.5932,44.5932,44.5787,44.5859,3384.9626
2006-05-08 13:35:00,61.38,61.42,61.38,61.42,12924.402502820802,44.6005,44.6295,44.6005,44.6295,12924.4025
2006-05-08 13:40:00,61.42,61.44,61.41,61.43,6051.902759257359,44.6295,44.6441,44.6223,44.6368,6051.9028
2006-05-08 13:45:00,61.42,61.42,61.34,61.34,5128.731151913016,44.6295,44.6295,44.5714,44.5714,5128.7312
2006-05-08 13:50:00,61.35,61.35,61.32,61.32,2666.9401989947687,44.5787,44.5787,44.5569,44.5569,2666.9402
2006-05-08 13:55:00,61.33,61.36,61.32,61.35,8308.544466099087,44.5641,44.5859,44.5569,44.5787,8308.5445
2006-05-08 14:00:00,61.35,61.36,61.32,61.33,6257.0520053338805,44.5787,44.5859,44.5569,44.5641,6257.052
2006-05-08 14:05:00,61.32,61.32,61.31,61.32,4821.007282798236,44.5569,44.5569,44.5496,44.5569,4821.0073
2006-05-08 14:10:00,61.33,61.35,61.32,61.35,4410.708790645194,44.5641,44.5787,44.5569,44.5787,4410.7088
2006-05-08 14:15:00,61.34,61.41,61.34,61.36,6667.350497486921,44.5714,44.6223,44.5714,44.5859,6667.3505
2006-05-08 14:20:00,61.35,61.4,61.34,61.4,7795.671350907785,44.5787,44.615,44.5714,44.615,7795.6714
2006-05-08 14:25:00,61.37,61.4,61.36,61.36,4923.581905836496,44.5932,44.615,44.5859,44.5859,4923.5819
2006-05-08 14:30:00,61.35,61.38,61.35,61.38,6872.499743563442,44.5787,44.6005,44.5787,44.6005,6872.4997
2006-05-08 14:35:00,61.38,61.4,61.37,61.37,2974.6640681095496,44.6005,44.615,44.5932,44.5932,2974.6641
2006-05-08 14:40:00,61.37,61.4,61.37,61.4,4513.283413683455,44.5932,44.615,44.5932,44.615,4513.2834
2006-05-08 14:45:00,61.38,61.39,61.37,61.38,2872.089445071289,44.6005,44.6077,44.5932,44.6005,2872.0894
2006-05-08 14:50:00,61.37,61.43,61.37,61.43,8103.395220022566,44.5932,44.6368,44.5932,44.6368,8103.3952
2006-05-08 14:55:00,61.43,61.52,61.42,61.5,13642.424864088624,44.6368,44.7022,44.6295,44.6877,13642.4249
2006-05-08 15:00:00,61.51,61.52,61.44,61.52,17642.835162580777,44.6949,44.7022,44.6441,44.7022,17642.8352
2006-05-08 15:05:00,61.51,61.53,61.45,61.45,11078.059288132115,44.6949,44.7095,44.6513,44.6513,11078.0593
2006-05-08 15:10:00,61.45,61.5,61.44,61.47,6564.775874448661,44.6513,44.6877,44.6441,44.6659,6564.7759
2006-05-08 15:15:00,61.46,61.5,61.45,61.48,4615.858036721715,44.6586,44.6877,44.6513,44.6731,4615.858
2006-05-08 15:20:00,61.48,61.49,61.47,61.48,12001.23089547646,44.6731,44.6804,44.6659,44.6731,12001.2309
2006-05-08 15:25:00,61.49,61.5,61.47,61.5,13950.148733203405,44.6804,44.6877,44.6659,44.6877,13950.1487
2006-05-08 15:30:00,61.5,61.57,61.5,61.54,15796.491947892093,44.6877,44.7385,44.6877,44.7167,15796.4919
2006-05-08 15:35:00,61.54,61.54,61.48,61.48,10462.611549902556,44.7167,44.7167,44.6731,44.6731,10462.6115
2006-05-08 15:40:00,61.48,61.5,61.47,61.49,10360.036926864292,44.6731,44.6877,44.6659,44.6804,10360.0369
2006-05-08 15:45:00,61.49,61.53,61.47,61.52,10462.611549902556,44.6804,44.7095,44.6659,44.7022,10462.6115
2006-05-08 15:50:00,61.5,61.51,61.48,61.5,14668.171094471229,44.6877,44.6949,44.6731,44.6877,14668.1711
2006-05-08 15:55:00,61.51,61.54,61.48,61.49,14052.723356241666,44.6949,44.7167,44.6731,44.6804,14052.7234
2006-05-09 09:30:00,61.14,61.27,61.07,61.25,11898.656272438198,44.4261,44.5205,44.3752,44.506,11898.6563
2006-05-09 09:35:00,61.07,61.07,60.57,60.66,13539.850241050364,44.3752,44.3752,44.0119,44.0773,13539.8502
2006-05-09 09:40:00,60.65,60.65,60.46,60.64,12924.402502820802,44.07,44.07,43.932,44.0628,12924.4025
2006-05-09 09:45:00,60.66,60.79,60.6,60.76,67904.40045132834,44.0773,44.1718,44.0337,44.15,67904.4005
2006-05-09 09:50:00,60.74,60.87,60.57,60.65,45645.70725202584,44.1354,44.2299,44.0119,44.07,45645.7073
2006-05-09 09:55:00,60.65,60.72,60.45,60.46,15591.34270181557,44.07,44.1209,43.9247,43.932,15591.3427
2006-05-09 10:00:00,60.47,60.71,60.47,60.58,53646.52784901016,43.9392,44.1136,43.9392,44.0192,53646.5278
2006-05-09 10:05:00,60.59,60.68,60.54,60.68,17335.111293465994,44.0264,44.0918,43.9901,44.0918,17335.1113
2006-05-09 10:10:00,60.67,60.67,60.62,60.63,13026.977125859064,44.0846,44.0846,44.0482,44.0555,13026.9771
2006-05-09 10:15:00,60.62,60.62,60.46,60.46,11590.932403323415,44.0482,44.0482,43.932,43.932,11590.9324
2006-05-09 10:20:00,60.46,60.46,60.39,60.39,13847.574110165144,43.932,43.932,43.8811,43.8811,13847.5741
2006-05-09 10:25:00,60.4,60.44,60.36,60.44,19591.753000307723,43.8884,43.9174,43.8593,43.9174,19591.753
2006-05-09 10:30:00,60.47,60.5,60.44,60.45,20925.22309980511,43.9392,43.961,43.9174,43.9247,20925.2231
2006-05-09 10:35:00,60.45,60.48,60.43,60.46,8821.417581290389,43.9247,43.9465,43.9102,43.932,8821.4176
2006-05-09 10:40:00,60.47,60.47,60.4,60.44,11180.633911170376,43.9392,43.9392,43.8884,43.9174,11180.6339
2006-05-09 10:45:00,60.44,60.45,60.38,60.42,15181.044209662528,43.9174,43.9247,43.8738,43.9029,15181.0442
2006-05-09 10:50:00,60.42,60.47,60.42,60.46,7898.245973946045,43.9029,43.9392,43.9029,43.932,7898.246
2006-05-09 10:55:00,60.47,60.48,60.42,60.44,9949.738434711251,43.9392,43.9465,43.9029,43.9174,9949.7384
2006-05-09 11:00:00,60.44,60.45,60.41,60.41,8923.992204328648,43.9174,43.9247,43.8956,43.8956,8923.9922
2006-05-09 11:05:00,60.43,60.46,60.42,60.44,6872.499743563442,43.9102,43.932,43.9029,43.9174,6872.4997
2006-05-09 11:10:00,60.46,60.49,60.4,60.45,20309.775361575543,43.932,43.9538,43.8884,43.9247,20309.7754
2006-05-09 11:15:00,60.45,60.51,60.44,60.5,5436.455021027798,43.9247,43.9683,43.9174,43.961,5436.455
2006-05-09 11:20:00,60.51,60.51,60.47,60.48,6154.47738229562,43.9683,43.9683,43.9392,43.9465,6154.4774
2006-05-09 11:25:00,60.48,60.49,60.43,60.43,11078.059288132115,43.9465,43.9538,43.9102,43.9102,11078.0593
2006-05-09 11:30:00,60.43,60.43,60.37,60.4,12924.402502820802,43.9102,43.9102,43.8666,43.8884,12924.4025
2006-05-09 11:35:00,60.39,60.43,60.37,60.4,11180.633911170376,43.8811,43.9102,43.8666,43.8884,11180.6339
2006-05-09 11:40:00,60.41,60.45,60.4,60.4,20822.648476766848,43.8956,43.9247,43.8884,43.8884,20822.6485
2006-05-09 11:45:00,60.39,60.39,60.33,60.33,12514.10401066776,43.8811,43.8811,43.8375,43.8375,12514.104
2006-05-09 11:50:00,60.34,60.34,60.28,60.3,5641.604267104318,43.8448,43.8448,43.8012,43.8157,5641.6043
2006-05-09 11:55:00,60.29,60.33,60.28,60.31,8411.119089137346,43.8084,43.8375,43.8012,43.823,8411.1191
2006-05-09 12:00:00,60.31,60.35,60.29,60.31,22463.84244537901,43.823,43.852,43.8084,43.823,22463.8424
2006-05-09 12:05:00,60.33,60.34,60.29,60.3,6564.775874448661,43.8375,43.8448,43.8084,43.8157,6564.7759
2006-05-09 12:10:00,60.29,60.31,60.28,60.3,8103.395220022566,43.8084,43.823,43.8012,43.8157,8103.3952
2006-05-09 12:15:00,60.3,60.33,60.3,60.33,6359.626628372141,43.8157,43.8375,43.8157,43.8375,6359.6266
2006-05-09 12:20:00,60.34,60.34,60.25,60.26,9642.014565596472,43.8448,43.8448,43.7794,43.7867,9642.0146
2006-05-09 12:25:00,60.26,60.27,60.26,60.26,3179.8133141860703,43.7867,43.7939,43.7867,43.7867,3179.8133
2006-05-09 12:30:00,60.27,60.31,60.25,60.31,9129.14145040517,43.7939,43.823,43.7794,43.823,9129.1415
2006-05-09 12:35:00,60.31,60.33,60.3,60.33,6872.499743563442,43.823,43.8375,43.8157,43.8375,6872.4997
2006-05-09 12:40:00,60.33,60.39,60.33,60.39,8513.693712175607,43.8375,43.8811,43.8375,43.8811,8513.6937
2006-05-09 12:45:00,60.4,60.4,60.33,60.37,5436.455021027798,43.8884,43.8884,43.8375,43.8666,5436.455
2006-05-09 12:50:00,60.33,60.33,60.29,60.3,2974.6640681095496,43.8375,43.8375,43.8084,43.8157,2974.6641
2006-05-09 12:55:00,60.3,60.31,60.28,60.29,5539.029644066058,43.8157,43.823,43.8012,43.8084,5539.0296
2006-05-09 13:00:00,60.29,60.3,60.26,60.3,8308.544466099087,43.8084,43.8157,43.7867,43.8157,8308.5445
2006-05-09 13:05:00,60.28,60.28,60.27,60.28,2461.790952918248,43.8012,43.8012,43.7939,43.8012,2461.791
2006-05-09 13:10:00,60.28,60.3,60.27,60.3,5333.880397989537,43.8012,43.8157,43.7939,43.8157,5333.8804
2006-05-09 13:15:00,60.29,60.3,60.28,60.3,7693.096727869524,43.8084,43.8157,43.8012,43.8157,7693.0967
2006-05-09 13:20:00,60.31,60.35,60.3,60.34,8103.395220022566,43.823,43.852,43.8157,43.8448,8103.3952
2006-05-09 13:25:00,60.35,60.35,60.26,60.26,3692.686429377372,43.852,43.852,43.7867,43.7867,3692.6864
2006-05-09 13:30:00,60.26,60.33,60.26,60.31,6051.902759257359,43.7867,43.8375,43.7867,43.823,6051.9028
2006-05-09 13:35:00,60.31,60.36,60.31,60.36,7590.522104831264,43.823,43.8593,43.823,43.8593,7590.5221
2006-05-09 13:40:00,60.38,60.38,60.33,60.34,5436.455021027798,43.8738,43.8738,43.8375,43.8448,5436.455
2006-05-09 13:45:00,60.34,60.36,60.33,60.36,3384.962560262591,43.8448,43.8593,43.8375,43.8593,3384.9626
2006-05-09 13:50:00,60.34,60.36,60.31,60.32,9847.163811672992,43.8448,43.8593,43.823,43.8302,9847.1638
2006-05-09 13:55:00,60.33,60.34,60.32,60.32,11590.932403323415,43.8375,43.8448,43.8302,43.8302,11590.9324
2006-05-09 14:00:00,60.33,60.33,60.3,60.31,16104.215817006872,43.8375,43.8375,43.8157,43.823,16104.2158
2006-05-09 14:05:00,60.31,60.32,60.28,60.32,15181.044209662528,43.823,43.8302,43.8012,43.8302,15181.0442
2006-05-09 14:10:00,60.31,60.43,60.3,60.42,10667.760795979077,43.823,43.9102,43.8157,43.9029,10667.7608
2006-05-09 14:15:00,60.41,60.41,60.34,60.35,8411.119089137346,43.8956,43.8956,43.8448,43.852,8411.1191
2006-05-09 14:20:00,60.35,60.4,60.35,60.37,6975.074366601702,43.852,43.8884,43.852,43.8666,6975.0744
2006-05-09 14:25:00,60.37,60.41,60.36,60.38,9744.58918863473,43.8666,43.8956,43.8593,43.8738,9744.5892
2006-05-09 14:30:00,60.36,60.37,60.33,60.33,5949.328136219099,43.8593,43.8666,43.8375,43.8375,5949.3281
2006-05-09 14:35:00,60.34,60.39,60.33,60.34,7693.096727869524,43.8448,43.8811,43.8375,43.8448,7693.0967
2006-05-09 14:40:00,60.34,60.34,60.3,60.33,9026.566827366907,43.8448,43.8448,43.8157,43.8375,9026.5668
2006-05-09 14:45:00,60.32,60.4,60.32,60.33,9026.566827366907,43.8302,43.8884,43.8302,43.8375,9026.5668
2006-05-09 14:50:00,60.33,60.34,60.26,60.27,10770.335419017334,43.8375,43.8448,43.7867,43.7939,10770.3354
2006-05-09 14:55:00,60.27,60.27,60.2,60.21,5333.880397989537,43.7939,43.7939,43.7431,43.7503,5333.8804
2006-05-09 15:00:00,60.21,60.22,60.2,60.21,14463.021848394706,43.7503,43.7576,43.7431,43.7503,14463.0218
2006-05-09 15:05:00,60.22,60.3,60.22,60.28,19078.87988511642,43.7576,43.8157,43.7576,43.8012,19078.8799
2006-05-09 15:10:00,60.28,60.35,60.27,60.33,11898.656272438198,43.8012,43.852,43.7939,43.8375,11898.6563
2006-05-09 15:15:00,60.33,60.38,60.33,60.38,24310.1856600677,43.8375,43.8738,43.8375,43.8738,24310.1857
2006-05-09 15:20:00,60.38,60.4,60.37,60.4,8923.992204328648,43.8738,43.8884,43.8666,43.8884,8923.9922
2006-05-09 15:25:00,60.4,60.4,60.39,60.4,19694.327623345984,43.8884,43.8884,43.8811,43.8884,19694.3276
2006-05-09 15:30:00,60.42,60.42,60.36,60.37,22156.11857626423,43.9029,43.9029,43.8593,43.8666,22156.1186
2006-05-09 15:35:00,60.37,60.43,60.37,60.42,14770.745717509488,43.8666,43.9102,43.8666,43.9029,14770.7457
2006-05-09 15:40:00,60.42,60.47,60.42,60.47,24823.058775259,43.9029,43.9392,43.9029,43.9392,24823.0588
2006-05-09 15:45:00,60.47,60.48,60.4,60.4,18258.28290081034,43.9392,43.9465,43.8884,43.8884,18258.2829
2006-05-09 15:50:00,60.4,60.41,60.29,60.31,15386.193455739049,43.8884,43.8956,43.8084,43.823,15386.1935
2006-05-09 15:55:00,60.29,60.33,60.28,60.31,22771.5663144938,43.8084,43.8375,43.8012,43.823,22771.5663
2006-05-10 09:30:00,60.37,60.37,60.37,60.37,9847.163811672992,43.8666,43.8666,43.8666,43.8666,9847.1638
2006-05-10 09:35:00,60.31,60.31,59.99,59.99,5333.880397989537,43.823,43.823,43.5905,43.5905,5333.8804
2006-05-10 09:40:00,60.05,60.18,60.05,60.11,6975.074366601702,43.6341,43.7285,43.6341,43.6777,6975.0744
2006-05-10 09:45:00,60.09,60.1,59.96,59.98,15693.91732485383,43.6631,43.6704,43.5687,43.5832,15693.9173
2006-05-10 09:50:00,59.98,59.99,59.71,59.8,18155.70827777208,43.5832,43.5905,43.387,43.4524,18155.7083
2006-05-10 09:55:00,59.83,59.91,59.81,59.86,6975.074366601702,43.4742,43.5323,43.4597,43.496,6975.0744
2006-05-10 10:00:00,59.79,59.86,59.79,59.86,10565.186172940814,43.4451,43.496,43.4451,43.496,10565.1862
2006-05-10 10:05:00,59.86,59.92,59.77,59.81,62262.79618422402,43.496,43.5396,43.4306,43.4597,62262.7962
2006-05-10 10:10:00,59.83,59.89,59.83,59.87,4410.708790645194,43.4742,43.5178,43.4742,43.5033,4410.7088
2006-05-10 10:15:00,59.87,59.88,59.81,59.81,8308.544466099087,43.5033,43.5105,43.4597,43.4597,8308.5445
2006-05-10 10:20:00,59.77,59.83,59.76,59.82,15693.91732485383,43.4306,43.4742,43.4233,43.4669,15693.9173
2006-05-10 10:25:00,59.82,59.82,59.73,59.73,17335.111293465994,43.4669,43.4669,43.4015,43.4015,17335.1113
2006-05-10 10:30:00,59.75,59.81,59.75,59.81,13129.551748897322,43.4161,43.4597,43.4161,43.4597,13129.5517
2006-05-10 10:35:00,59.8,59.88,59.79,59.83,60826.75146168838,43.4524,43.5105,43.4451,43.4742,60826.7515
2006-05-10 10:40:00,59.88,59.88,59.82,59.83,16104.215817006872,43.5105,43.5105,43.4669,43.4742,16104.2158
2006-05-10 10:45:00,59.82,59.82,59.76,59.78,21027.797722843367,43.4669,43.4669,43.4233,43.4379,21027.7977
2006-05-10 10:50:00,59.79,59.89,59.76,59.79,53338.80397989537,43.4451,43.5178,43.4233,43.4451,53338.804
2006-05-10 10:55:00,59.79,59.79,59.7,59.76,9539.43994255821,43.4451,43.4451,43.3797,43.4233,9539.4399
2006-05-10 11:00:00,59.76,59.78,59.72,59.77,9847.163811672992,43.4233,43.4379,43.3943,43.4306,9847.1638
2006-05-10 11:05:00,59.77,59.82,59.76,59.82,10872.910042055595,43.4306,43.4669,43.4233,43.4669,10872.91
2006-05-10 11:10:00,59.81,59.82,59.79,59.8,7180.223612678223,43.4597,43.4669,43.4451,43.4524,7180.2236
2006-05-10 11:15:00,59.8,59.81,59.76,59.78,9231.71607344343,43.4524,43.4597,43.4233,43.4379,9231.7161
2006-05-10 11:20:00,59.78,59.84,59.76,59.82,10360.036926864292,43.4379,43.4815,43.4233,43.4669,10360.0369
2006-05-10 11:25:00,59.82,59.84,59.79,59.81,7590.522104831264,43.4669,43.4815,43.4451,43.4597,7590.5221
2006-05-10 11:30:00,59.8,59.84,59.8,59.81,4923.581905836496,43.4524,43.4815,43.4524,43.4597,4923.5819
2006-05-10 11:35:00,59.81,59.87,59.81,59.86,6667.350497486921,43.4597,43.5033,43.4597,43.496,6667.3505
2006-05-10 11:40:00,59.85,59.87,59.85,59.86,8411.119089137346,43.4887,43.5033,43.4887,43.496,8411.1191
2006-05-10 11:45:00,59.86,59.87,59.83,59.86,20617.49923069033,43.496,43.5033,43.4742,43.496,20617.4992
2006-05-10 11:50:00,59.87,59.96,59.85,59.96,26053.954251718125,43.5033,43.5687,43.4887,43.5687,26053.9543
2006-05-10 11:55:00,59.96,59.96,59.93,59.96,17129.962047389476,43.5687,43.5687,43.5469,43.5687,17129.962
2006-05-10 12:00:00,59.96,59.99,59.95,59.98,12719.25325674428,43.5687,43.5905,43.5614,43.5832,12719.2533
2006-05-10 12:05:00,59.99,60.05,59.97,60.05,22258.69319930249,43.5905,43.6341,43.5759,43.6341,22258.6932
2006-05-10 12:10:00,60.05,60.07,60.01,60.03,17950.559031695557,43.6341,43.6486,43.605,43.6195,17950.559
2006-05-10 12:15:00,60.02,60.03,59.98,60.03,13437.275618012103,43.6123,43.6195,43.5832,43.6195,13437.2756
2006-05-10 12:20:00,60.03,60.06,60.03,60.04,7180.223612678223,43.6195,43.6413,43.6195,43.6268,7180.2236
2006-05-10 12:25:00,60.04,60.11,60.04,60.08,5539.029644066058,43.6268,43.6777,43.6268,43.6559,5539.0296
2006-05-10 12:30:00,60.09,60.1,60.08,60.09,4102.984921530413,43.6631,43.6704,43.6559,43.6631,4102.9849
2006-05-10 12:35:00,60.1,60.11,60.1,60.1,1743.7685916504256,43.6704,43.6777,43.6704,43.6704,1743.7686
2006-05-10 12:40:00,60.1,60.1,60.07,60.08,2974.6640681095496,43.6704,43.6704,43.6486,43.6559,2974.6641
2006-05-10 12:45:00,60.08,60.08,60.01,60.01,4000.410298492153,43.6559,43.6559,43.605,43.605,4000.4103
2006-05-10 12:50:00,60.01,60.03,60.01,60.02,6051.902759257359,43.605,43.6195,43.605,43.6123,6051.9028
2006-05-10 12:55:00,60.01,60.04,60.01,60.01,3077.2386911478097,43.605,43.6268,43.605,43.605,3077.2387
2006-05-10 13:00:00,60.01,60.01,59.99,60.01,3384.962560262591,43.605,43.605,43.5905,43.605,3384.9626
2006-05-10 13:05:00,60.01,60.04,59.99,60.04,5846.753513180839,43.605,43.6268,43.5905,43.6268,5846.7535
2006-05-10 13:10:00,60.03,60.04,60.01,60.04,4923.581905836496,43.6195,43.6268,43.605,43.6268,4923.5819
2006-05-10 13:15:00,60.05,60.05,60.01,60.01,4615.858036721715,43.6341,43.6341,43.605,43.605,4615.858
2006-05-10 13:20:00,60.01,60.04,60.01,60.03,5539.029644066058,43.605,43.6268,43.605,43.6195,5539.0296
2006-05-10 13:25:00,60.03,60.04,60.0,60.0,6257.0520053338805,43.6195,43.6268,43.5977,43.5977,6257.052
2006-05-10 13:30:00,59.98,60.02,59.98,60.01,5539.029644066058,43.5832,43.6123,43.5832,43.605,5539.0296
2006-05-10 13:35:00,60.01,60.04,60.01,60.04,4513.283413683455,43.605,43.6268,43.605,43.6268,4513.2834
2006-05-10 13:40:00,60.05,60.11,60.04,60.09,5128.731151913016,43.6341,43.6777,43.6268,43.6631,5128.7312
2006-05-10 13:45:00,60.1,60.13,60.07,60.09,6975.074366601702,43.6704,43.6922,43.6486,43.6631,6975.0744
2006-05-10 13:50:00,60.1,60.16,60.09,60.15,8616.268335213868,43.6704,43.714,43.6631,43.7067,8616.2683
2006-05-10 13:55:00,60.14,60.15,60.11,60.11,3384.962560262591,43.6995,43.7067,43.6777,43.6777,3384.9626
2006-05-10 14:00:00,60.11,60.12,60.05,60.05,8513.693712175607,43.6777,43.6849,43.6341,43.6341,8513.6937
2006-05-10 14:05:00,60.05,60.1,60.05,60.1,6769.925120525182,43.6341,43.6704,43.6341,43.6704,6769.9251
2006-05-10 14:10:00,60.09,60.12,60.09,60.11,8718.842958252128,43.6631,43.6849,43.6631,43.6777,8718.843
2006-05-10 14:15:00,60.11,60.16,60.03,60.12,45235.40875987281,43.6777,43.714,43.6195,43.6849,45235.4088
2006-05-10 14:20:00,60.11,60.47,60.06,60.27,27900.29746640681,43.6777,43.9392,43.6413,43.7939,27900.2975
2006-05-10 14:25:00,60.27,60.3,60.05,60.06,30054.36455021028,43.7939,43.8157,43.6341,43.6413,30054.3646
2006-05-10 14:30:00,60.07,60.14,59.98,60.13,45235.40875987281,43.6486,43.6995,43.5832,43.6922,45235.4088
2006-05-10 14:35:00,60.13,60.13,59.99,60.05,18668.58139296338,43.6922,43.6922,43.5905,43.6341,18668.5814
2006-05-10 14:40:00,60.04,60.22,59.98,60.21,24002.46179095292,43.6268,43.7576,43.5832,43.7503,24002.4618
2006-05-10 14:45:00,60.22,60.32,60.2,60.2,18668.58139296338,43.7576,43.8302,43.7431,43.7431,18668.5814
2006-05-10 14:50:00,60.2,60.25,60.2,60.23,15078.46958662427,43.7431,43.7794,43.7431,43.7649,15078.4696
2006-05-10 14:55:00,60.22,60.22,60.1,60.1,15078.46958662427,43.7576,43.7576,43.6704,43.6704,15078.4696
2006-05-10 15:00:00,60.1,60.16,60.08,60.08,25335.9318904503,43.6704,43.714,43.6559,43.6559,25335.9319
2006-05-10 15:05:00,60.07,60.09,60.01,60.08,16001.641193968611,43.6486,43.6631,43.605,43.6559,16001.6412
2006-05-10 15:10:00,60.05,60.05,59.93,59.94,11796.081649399935,43.6341,43.6341,43.5469,43.5541,11796.0816
2006-05-10 15:15:00,59.96,60.01,59.94,60.01,11385.783157246897,43.5687,43.605,43.5541,43.605,11385.7832
2006-05-10 15:20:00,60.01,60.01,59.93,59.96,23592.163298799875,43.605,43.605,43.5469,43.5687,23592.1633
2006-05-10 15:25:00,59.95,59.98,59.95,59.96,24105.036413991176,43.5614,43.5832,43.5614,43.5687,24105.0364
2006-05-10 15:30:00,59.94,59.97,59.8,59.82,18360.8575238486,43.5541,43.5759,43.4524,43.4669,18360.8575
2006-05-10 15:35:00,59.82,59.85,59.8,59.8,13847.574110165144,43.4669,43.4887,43.4524,43.4524,13847.5741
2006-05-10 15:40:00,59.8,59.82,59.79,59.8,21745.82008411119,43.4524,43.4669,43.4451,43.4524,21745.8201
2006-05-10 15:45:00,59.81,59.82,59.72,59.73,19489.17837726946,43.4597,43.4669,43.3943,43.4015,19489.1784
2006-05-10 15:50:00,59.73,59.75,59.71,59.74,30772.386911478097,43.4015,43.4161,43.387,43.4088,30772.3869
2006-05-10 15:55:00,59.75,59.76,59.72,59.72,22874.14093753205,43.4161,43.4233,43.3943,43.3943,22874.1409
2006-05-11 09:30:00,59.52,59.54,59.47,59.48,21232.94696891989,43.2489,43.2635,43.2126,43.2199,21232.947
2006-05-11 09:35:00,59.5,59.56,59.48,59.55,3282.3879372243305,43.2344,43.278,43.2199,43.2707,3282.3879
2006-05-11 09:40:00,59.56,59.56,59.3,59.36,7795.671350907785,43.278,43.278,43.0891,43.1327,7795.6714
2006-05-11 09:45:00,59.31,59.47,59.3,59.39,8103.395220022566,43.0964,43.2126,43.0891,43.1545,8103.3952
2006-05-11 09:50:00,59.3,59.4,59.26,59.3,24823.058775259,43.0891,43.1617,43.06,43.0891,24823.0588
2006-05-11 09:55:00,59.31,59.33,59.26,59.31,6462.201251410401,43.0964,43.1109,43.06,43.0964,6462.2013
2006-05-11 10:00:00,59.32,59.43,59.29,59.43,6667.350497486921,43.1036,43.1835,43.0818,43.1835,6667.3505
2006-05-11 10:05:00,59.45,59.5,59.43,59.5,6257.0520053338805,43.1981,43.2344,43.1835,43.2344,6257.052
2006-05-11 10:10:00,59.51,59.62,59.51,59.58,13026.977125859064,43.2417,43.3216,43.2417,43.2925,13026.9771
2006-05-11 10:15:00,59.59,59.61,59.54,59.59,5231.305774951277,43.2998,43.3143,43.2635,43.2998,5231.3058
2006-05-11 10:20:00,59.57,59.6,59.56,59.56,8308.544466099087,43.2853,43.3071,43.278,43.278,8308.5445
2006-05-11 10:25:00,59.58,59.59,59.54,59.54,5744.178890142579,43.2925,43.2998,43.2635,43.2635,5744.1789
2006-05-11 10:30:00,59.55,59.58,59.49,59.56,21335.52159195815,43.2707,43.2925,43.2271,43.278,21335.5216
2006-05-11 10:35:00,59.53,59.61,59.53,59.6,8308.544466099087,43.2562,43.3143,43.2562,43.3071,8308.5445
2006-05-11 10:40:00,59.61,59.62,59.47,59.47,11693.507026361678,43.3143,43.3216,43.2126,43.2126,11693.507
2006-05-11 10:45:00,59.49,59.59,59.48,59.59,10257.462303826032,43.2271,43.2998,43.2199,43.2998,10257.4623
2006-05-11 10:50:00,59.58,59.58,59.45,59.53,10770.335419017334,43.2925,43.2925,43.1981,43.2562,10770.3354
2006-05-11 10:55:00,59.54,59.57,59.53,59.55,6462.201251410401,43.2635,43.2853,43.2562,43.2707,6462.2013
2006-05-11 11:00:00,59.55,59.61,59.54,59.61,3590.111806339112,43.2707,43.3143,43.2635,43.3143,3590.1118
2006-05-11 11:05:00,59.59,59.62,59.56,59.59,5949.328136219099,43.2998,43.3216,43.278,43.2998,5949.3281
2006-05-11 11:10:00,59.57,59.58,59.42,59.42,14463.021848394706,43.2853,43.2925,43.1763,43.1763,14463.0218
2006-05-11 11:15:00,59.46,59.46,59.38,59.46,9129.14145040517,43.2053,43.2053,43.1472,43.2053,9129.1415
2006-05-11 11:20:00,59.46,59.53,59.46,59.51,11283.208534208636,43.2053,43.2562,43.2053,43.2417,11283.2085
2006-05-11 11:25:00,59.47,59.51,59.41,59.47,3590.111806339112,43.2126,43.2417,43.169,43.2126,3590.1118
2006-05-11 11:30:00,59.48,59.56,59.48,59.53,7487.947481793004,43.2199,43.278,43.2199,43.2562,7487.9475
2006-05-11 11:35:00,59.56,59.61,59.56,59.57,4205.559544568673,43.278,43.3143,43.278,43.2853,4205.5595
2006-05-11 11:40:00,59.57,59.58,59.52,59.52,8718.842958252128,43.2853,43.2925,43.2489,43.2489,8718.843
2006-05-11 11:45:00,59.54,59.55,59.53,59.53,3077.2386911478097,43.2635,43.2707,43.2562,43.2562,3077.2387
2006-05-11 11:50:00,59.53,59.53,59.5,59.51,4000.410298492153,43.2562,43.2562,43.2344,43.2417,4000.4103
2006-05-11 11:55:00,59.51,59.54,59.47,59.53,12719.25325674428,43.2417,43.2635,43.2126,43.2562,12719.2533
2006-05-11 12:00:00,59.49,59.51,59.49,59.51,1436.0447225356447,43.2271,43.2417,43.2271,43.2417,1436.0447
2006-05-11 12:05:00,59.51,59.56,59.48,59.48,10360.036926864292,43.2417,43.278,43.2199,43.2199,10360.0369
2006-05-11 12:10:00,59.48,59.5,59.42,59.42,6872.499743563442,43.2199,43.2344,43.1763,43.1763,6872.4997
2006-05-11 12:15:00,59.43,59.49,59.43,59.49,2256.6417068417272,43.1835,43.2271,43.1835,43.2271,2256.6417
2006-05-11 12:20:00,59.49,59.49,59.49,59.49,205.14924607652063,43.2271,43.2271,43.2271,43.2271,205.1492
2006-05-11 12:25:00,59.47,59.49,59.47,59.49,2154.067083803467,43.2126,43.2271,43.2126,43.2271,2154.0671
2006-05-11 12:30:00,59.48,59.48,59.38,59.4,5641.604267104318,43.2199,43.2199,43.1472,43.1617,5641.6043
2006-05-11 12:35:00,59.4,59.46,59.4,59.46,6975.074366601702,43.1617,43.2053,43.1617,43.2053,6975.0744
2006-05-11 12:40:00,59.44,59.45,59.44,59.45,2051.4924607652065,43.1908,43.1981,43.1908,43.1981,2051.4925
2006-05-11 12:45:00,59.45,59.45,59.37,59.39,6257.0520053338805,43.1981,43.1981,43.14,43.1545,6257.052
2006-05-11 12:50:00,59.39,59.43,59.37,59.39,5949.328136219099,43.1545,43.1835,43.14,43.1545,5949.3281
2006-05-11 12:55:00,59.39,59.43,59.39,59.4,2359.216329879988,43.1545,43.1835,43.1545,43.1617,2359.2163
2006-05-11 13:00:00,59.4,59.46,59.39,59.46,7282.798235716484,43.1617,43.2053,43.1545,43.2053,7282.7982
2006-05-11 13:05:00,59.46,59.46,59.38,59.41,5128.731151913016,43.2053,43.2053,43.1472,43.169,5128.7312
2006-05-11 13:10:00,59.41,59.42,59.37,59.38,6975.074366601702,43.169,43.1763,43.14,43.1472,6975.0744
2006-05-11 13:15:00,59.37,59.39,59.37,59.38,25028.20802133552,43.14,43.1545,43.14,43.1472,25028.208
2006-05-11 13:20:00,59.39,59.46,59.37,59.45,16514.514309159913,43.1545,43.2053,43.14,43.1981,16514.5143
2006-05-11 13:25:00,59.45,59.48,59.45,59.48,4102.984921530413,43.1981,43.2199,43.1981,43.2199,4102.9849
2006-05-11 13:30:00,59.48,59.49,59.47,59.47,10154.887680787771,43.2199,43.2271,43.2126,43.2126,10154.8877
2006-05-11 13:35:00,59.48,59.53,59.47,59.53,10360.036926864292,43.2199,43.2562,43.2126,43.2562,10360.0369
2006-05-11 13:40:00,59.53,59.66,59.52,59.65,27079.70048210073,43.2562,43.3507,43.2489,43.3434,27079.7005
2006-05-11 13:45:00,59.65,59.65,59.56,59.59,20412.349984613807,43.3434,43.3434,43.278,43.2998,20412.35
2006-05-11 13:50:00,59.6,59.62,59.59,59.62,4205.559544568673,43.3071,43.3216,43.2998,43.3216,4205.5595
2006-05-11 13:55:00,59.59,59.61,59.58,59.58,4102.984921530413,43.2998,43.3143,43.2925,43.2925,4102.9849
2006-05-11 14:00:00,59.61,59.62,59.61,59.62,2154.067083803467,43.3143,43.3216,43.3143,43.3216,2154.0671
2006-05-11 14:05:00,59.61,59.62,59.59,59.6,4923.581905836496,43.3143,43.3216,43.2998,43.3071,4923.5819
2006-05-11 14:10:00,59.61,59.63,59.6,59.62,4308.134167606934,43.3143,43.3289,43.3071,43.3216,4308.1342
2006-05-11 14:15:00,59.62,59.62,59.59,59.62,2051.4924607652065,43.3216,43.3216,43.2998,43.3216,2051.4925
2006-05-11 14:20:00,59.62,59.67,59.6,59.67,3179.8133141860703,43.3216,43.3579,43.3071,43.3579,3179.8133
2006-05-11 14:25:00,59.67,59.7,59.66,59.68,4000.410298492153,43.3579,43.3797,43.3507,43.3652,4000.4103
2006-05-11 14:30:00,59.67,59.68,59.65,59.65,2359.216329879988,43.3579,43.3652,43.3434,43.3434,2359.2163
2006-05-11 14:35:00,59.66,59.71,59.65,59.7,2769.514822033029,43.3507,43.387,43.3434,43.3797,2769.5148
2006-05-11 14:40:00,59.69,59.7,59.62,59.62,6051.902759257359,43.3725,43.3797,43.3216,43.3216,6051.9028
2006-05-11 14:45:00,59.62,59.69,59.62,59.65,3795.261052415632,43.3216,43.3725,43.3216,43.3434,3795.2611
2006-05-11 14:50:00,59.65,59.69,59.63,59.64,9334.29069648169,43.3434,43.3725,43.3289,43.3361,9334.2907
2006-05-11 14:55:00,59.64,59.66,59.62,59.65,8411.119089137346,43.3361,43.3507,43.3216,43.3434,8411.1191
2006-05-11 15:00:00,59.66,59.71,59.61,59.62,9231.71607344343,43.3507,43.387,43.3143,43.3216,9231.7161
2006-05-11 15:05:00,59.62,59.66,59.62,59.65,6154.47738229562,43.3216,43.3507,43.3216,43.3434,6154.4774
2006-05-11 15:10:00,59.65,59.83,59.65,59.81,9539.43994255821,43.3434,43.4742,43.3434,43.4597,9539.4399
2006-05-11 15:15:00,59.81,59.86,59.81,59.86,18873.7306390399,43.4597,43.496,43.4597,43.496,18873.7306
2006-05-11 15:20:00,59.86,59.92,59.85,59.89,38773.2075084624,43.496,43.5396,43.4887,43.5178,38773.2075
2006-05-11 15:25:00,59.89,59.89,59.85,59.86,19181.45450815468,43.5178,43.5178,43.4887,43.496,19181.4545
2006-05-11 15:30:00,59.84,59.84,59.76,59.78,6564.775874448661,43.4815,43.4815,43.4233,43.4379,6564.7759
2006-05-11 15:35:00,59.76,59.78,59.7,59.73,22463.84244537901,43.4233,43.4379,43.3797,43.4015,22463.8424
2006-05-11 15:40:00,59.71,59.73,59.64,59.66,18873.7306390399,43.387,43.4015,43.3361,43.3507,18873.7306
2006-05-11 15:45:00,59.66,59.66,59.61,59.61,24105.036413991176,43.3507,43.3507,43.3143,43.3143,24105.0364
2006-05-11 15:50:00,59.61,59.68,59.61,59.66,24823.058775259,43.3143,43.3652,43.3143,43.3507,24823.0588
2006-05-11 15:55:00,59.66,59.67,59.59,59.59,20720.073853728587,43.3507,43.3579,43.2998,43.2998,20720.0739
2006-05-12 09:30:00,59.57,59.58,59.5,59.58,13744.999487126885,43.2853,43.2925,43.2344,43.2925,13744.9995
2006-05-12 09:35:00,59.58,59.58,59.52,59.57,3179.8133141860703,43.2925,43.2925,43.2489,43.2853,3179.8133
2006-05-12 09:40:00,59.53,59.54,59.4,59.47,8205.969843060826,43.2562,43.2635,43.1617,43.2126,8205.9698
2006-05-12 09:45:00,59.42,59.57,59.35,59.52,7693.096727869524,43.1763,43.2853,43.1254,43.2489,7693.0967
2006-05-12 09:50:00,59.52,59.62,59.38,59.38,9334.29069648169,43.2489,43.3216,43.1472,43.1472,9334.2907
2006-05-12 09:55:00,59.34,59.48,59.34,59.47,10154.887680787771,43.1182,43.2199,43.1182,43.2126,10154.8877
2006-05-12 10:00:00,59.46,59.57,59.46,59.47,7282.798235716484,43.2053,43.2853,43.2053,43.2126,7282.7982
2006-05-12 10:05:00,59.45,59.45,59.3,59.33,5231.305774951277,43.1981,43.1981,43.0891,43.1109,5231.3058
2006-05-12 10:10:00,59.31,59.41,59.3,59.41,12719.25325674428,43.0964,43.169,43.0891,43.169,12719.2533
2006-05-12 10:15:00,59.41,59.41,59.23,59.23,7795.671350907785,43.169,43.169,43.0382,43.0382,7795.6714
2006-05-12 10:20:00,59.23,59.31,59.14,59.31,10360.036926864292,43.0382,43.0964,42.9728,43.0964,10360.0369
2006-05-12 10:25:00,59.32,59.4,59.32,59.39,6462.201251410401,43.1036,43.1617,43.1036,43.1545,6462.2013
2006-05-12 10:30:00,59.39,59.45,59.38,59.45,7795.671350907785,43.1545,43.1981,43.1472,43.1981,7795.6714
2006-05-12 10:35:00,59.44,59.47,59.43,59.47,20720.073853728587,43.1908,43.2126,43.1835,43.2126,20720.0739
2006-05-12 10:40:00,59.48,59.51,59.45,59.51,5231.305774951277,43.2199,43.2417,43.1981,43.2417,5231.3058
2006-05-12 10:45:00,59.52,59.52,59.38,59.39,11283.208534208636,43.2489,43.2489,43.1472,43.1545,11283.2085
2006-05-12 10:50:00,59.38,59.47,59.37,59.47,10052.313057749512,43.1472,43.2126,43.14,43.2126,10052.3131
2006-05-12 10:55:00,59.47,59.54,59.46,59.54,11488.357780285158,43.2126,43.2635,43.2053,43.2635,11488.3578
2006-05-12 11:00:00,59.59,59.64,59.57,59.62,9129.14145040517,43.2998,43.3361,43.2853,43.3216,9129.1415
2006-05-12 11:05:00,59.62,59.62,59.59,59.61,10154.887680787771,43.3216,43.3216,43.2998,43.3143,10154.8877
2006-05-12 11:10:00,59.6,59.62,59.49,59.6,10667.760795979077,43.3071,43.3216,43.2271,43.3071,10667.7608
2006-05-12 11:15:00,59.6,59.65,59.59,59.62,11488.357780285158,43.3071,43.3434,43.2998,43.3216,11488.3578
2006-05-12 11:20:00,59.62,59.77,59.62,59.75,11488.357780285158,43.3216,43.4306,43.3216,43.4161,11488.3578
2006-05-12 11:25:00,59.76,59.8,59.75,59.78,15283.61883270079,43.4233,43.4524,43.4161,43.4379,15283.6188
2006-05-12 11:30:00,59.76,59.82,59.72,59.8,13129.551748897322,43.4233,43.4669,43.3943,43.4524,13129.5517
2006-05-12 11:35:00,59.8,59.84,59.76,59.83,8616.268335213868,43.4524,43.4815,43.4233,43.4742,8616.2683
2006-05-12 11:40:00,59.83,59.88,59.83,59.88,8411.119089137346,43.4742,43.5105,43.4742,43.5105,8411.1191
2006-05-12 11:45:00,59.9,59.91,59.87,59.87,17745.40978561904,43.5251,43.5323,43.5033,43.5033,17745.4098
2006-05-12 11:50:00,59.87,59.88,59.84,59.88,15386.193455739049,43.5033,43.5105,43.4815,43.5105,15386.1935
2006-05-12 11:55:00,59.9,59.97,59.9,59.97,10667.760795979077,43.5251,43.5759,43.5251,43.5759,10667.7608
2006-05-12 12:00:00,59.96,60.06,59.94,60.04,8513.693712175607,43.5687,43.6413,43.5541,43.6268,8513.6937
2006-05-12 12:05:00,60.04,60.05,60.04,60.05,5026.156528874756,43.6268,43.6341,43.6268,43.6341,5026.1565
2006-05-12 12:10:00,60.05,60.05,60.04,60.05,7590.522104831264,43.6341,43.6341,43.6268,43.6341,7590.5221
2006-05-12 12:15:00,60.05,60.05,60.04,60.04,20822.648476766848,43.6341,43.6341,43.6268,43.6268,20822.6485
2006-05-12 12:20:00,60.04,60.11,60.04,60.11,9129.14145040517,43.6268,43.6777,43.6268,43.6777,9129.1415
2006-05-12 12:25:00,60.1,60.11,60.07,60.08,10052.313057749512,43.6704,43.6777,43.6486,43.6559,10052.3131
2006-05-12 12:30:00,60.07,60.08,59.82,59.91,25643.65575956508,43.6486,43.6559,43.4669,43.5323,25643.6558
2006-05-12 12:35:00,59.9,59.92,59.85,59.87,11898.656272438198,43.5251,43.5396,43.4887,43.5033,11898.6563
2006-05-12 12:40:00,59.87,59.97,59.84,59.97,15693.91732485383,43.5033,43.5759,43.4815,43.5759,15693.9173
2006-05-12 12:45:00,59.96,60.04,59.93,60.04,9744.58918863473,43.5687,43.6268,43.5469,43.6268,9744.5892
2006-05-12 12:50:00,60.04,60.04,59.86,59.87,26874.551236024206,43.6268,43.6268,43.496,43.5033,26874.5512
2006-05-12 12:55:00,59.86,59.88,59.82,59.88,8821.417581290389,43.496,43.5105,43.4669,43.5105,8821.4176
2006-05-12 13:00:00,59.85,59.92,59.84,59.9,8000.820596984306,43.4887,43.5396,43.4815,43.5251,8000.8206
2006-05-12 13:05:00,59.91,59.97,59.91,59.91,8923.992204328648,43.5323,43.5759,43.5323,43.5323,8923.9922
2006-05-12 13:10:00,59.9,59.96,59.9,59.94,13232.126371935585,43.5251,43.5687,43.5251,43.5541,13232.1264
2006-05-12 13:15:00,59.95,59.95,59.87,59.95,10052.313057749512,43.5614,43.5614,43.5033,43.5614,10052.3131
2006-05-12 13:20:00,59.95,59.97,59.95,59.97,2564.365575956508,43.5614,43.5759,43.5614,43.5759,2564.3656
2006-05-12 13:25:00,59.98,60.04,59.98,60.02,12308.95476459124,43.5832,43.6268,43.5832,43.6123,12308.9548
2006-05-12 13:30:00,60.03,60.04,60.01,60.01,9744.58918863473,43.6195,43.6268,43.605,43.605,9744.5892
2006-05-12 13:35:00,60.03,60.03,59.97,59.98,7282.798235716484,43.6195,43.6195,43.5759,43.5832,7282.7982
2006-05-12 13:40:00,59.97,60.01,59.97,60.01,6154.47738229562,43.5759,43.605,43.5759,43.605,6154.4774
2006-05-12 13:45:00,60.03,60.03,59.97,59.97,16514.514309159913,43.6195,43.6195,43.5759,43.5759,16514.5143
2006-05-12 13:50:00,59.96,59.97,59.96,59.96,4615.858036721715,43.5687,43.5759,43.5687,43.5687,4615.858
2006-05-12 13:55:00,59.96,60.01,59.96,59.97,11488.357780285158,43.5687,43.605,43.5687,43.5759,11488.3578
2006-05-12 14:00:00,59.98,60.02,59.97,60.02,8513.693712175607,43.5832,43.6123,43.5759,43.6123,8513.6937
2006-05-12 14:05:00,60.02,60.1,60.02,60.08,13026.977125859064,43.6123,43.6704,43.6123,43.6559,13026.9771
2006-05-12 14:10:00,60.08,60.2,60.08,60.2,17847.984408657296,43.6559,43.7431,43.6559,43.7431,17847.9844
2006-05-12 14:15:00,60.19,60.19,60.09,60.13,29746.64068109549,43.7358,43.7358,43.6631,43.6922,29746.6407
2006-05-12 14:20:00,60.12,60.13,60.11,60.12,17847.984408657296,43.6849,43.6922,43.6777,43.6849,17847.9844
2006-05-12 14:25:00,60.13,60.2,60.13,60.18,18360.8575238486,43.6922,43.7431,43.6922,43.7285,18360.8575
2006-05-12 14:30:00,60.18,60.19,60.14,60.19,18976.30526207816,43.7285,43.7358,43.6995,43.7358,18976.3053
2006-05-12 14:35:00,60.16,60.18,60.14,60.17,20412.349984613807,43.714,43.7285,43.6995,43.7213,20412.35
2006-05-12 14:40:00,60.18,60.24,60.18,60.23,10872.910042055595,43.7285,43.7721,43.7285,43.7649,10872.91
2006-05-12 14:45:00,60.23,60.25,60.19,60.24,11283.208534208636,43.7649,43.7794,43.7358,43.7721,11283.2085
2006-05-12 14:50:00,60.25,60.25,60.18,60.19,13950.148733203405,43.7794,43.7794,43.7285,43.7358,13950.1487
2006-05-12 14:55:00,60.17,60.19,60.16,60.17,6564.775874448661,43.7213,43.7358,43.714,43.7213,6564.7759
2006-05-12 15:00:00,60.16,60.26,60.15,60.26,12103.80551851472,43.714,43.7867,43.7067,43.7867,12103.8055
2006-05-12 15:05:00,60.26,60.27,60.19,60.19,14257.872602318186,43.7867,43.7939,43.7358,43.7358,14257.8726
2006-05-12 15:10:00,60.17,60.22,60.17,60.21,6872.499743563442,43.7213,43.7576,43.7213,43.7503,6872.4997
2006-05-12 15:15:00,60.21,60.22,60.18,60.18,8000.820596984306,43.7503,43.7576,43.7285,43.7285,8000.8206
2006-05-12 15:20:00,60.17,60.17,60.1,60.1,20002.051492460763,43.7213,43.7213,43.6704,43.6704,20002.0515
2006-05-12 15:25:00,60.1,60.1,60.02,60.02,5231.305774951277,43.6704,43.6704,43.6123,43.6123,5231.3058
2006-05-12 15:30:00,60.02,60.02,59.88,59.9,14052.723356241666,43.6123,43.6123,43.5105,43.5251,14052.7234
2006-05-12 15:35:00,59.88,59.88,59.83,59.87,29951.789927172016,43.5105,43.5105,43.4742,43.5033,29951.7899
2006-05-12 15:40:00,59.87,59.92,59.86,59.87,27489.99897425377,43.5033,43.5396,43.496,43.5033,27489.999
2006-05-12 15:45:00,59.89,59.96,59.87,59.93,13334.700994973842,43.5178,43.5687,43.5033,43.5469,13334.701
2006-05-12 15:50:00,59.93,59.96,59.88,59.89,21643.24546107293,43.5469,43.5687,43.5105,43.5178,21643.2455
2006-05-12 15:55:00,59.87,59.93,59.84,59.93,37850.03590111806,43.5033,43.5469,43.4815,43.5469,37850.0359
2006-05-15 09:30:00,59.91,60.17,59.91,60.15,19078.87988511642,43.5323,43.7213,43.5323,43.7067,19078.8799
2006-05-15 09:35:00,60.15,60.19,60.09,60.13,6051.902759257359,43.7067,43.7358,43.6631,43.6922,6051.9028
2006-05-15 09:40:00,60.14,60.33,60.12,60.33,16309.365063083393,43.6995,43.8375,43.6849,43.8375,16309.3651
2006-05-15 09:45:00,60.34,60.42,60.24,60.35,15591.34270181557,43.8448,43.9029,43.7721,43.852,15591.3427
2006-05-15 09:50:00,60.35,60.35,60.24,60.27,4205.559544568673,43.852,43.852,43.7721,43.7939,4205.5595
2006-05-15 09:55:00,60.27,60.28,60.21,60.22,8513.693712175607,43.7939,43.8012,43.7503,43.7576,8513.6937
2006-05-15 10:00:00,60.19,60.28,59.98,60.28,12308.95476459124,43.7358,43.8012,43.5832,43.8012,12308.9548
2006-05-15 10:05:00,60.35,60.43,60.21,60.43,11385.783157246897,43.852,43.9102,43.7503,43.9102,11385.7832
2006-05-15 10:10:00,60.44,60.52,60.4,60.51,10770.335419017334,43.9174,43.9756,43.8884,43.9683,10770.3354
2006-05-15 10:15:00,60.54,60.57,60.54,60.57,8103.395220022566,43.9901,44.0119,43.9901,44.0119,8103.3952
2006-05-15 10:20:00,60.57,60.59,60.27,60.27,8205.969843060826,44.0119,44.0264,43.7939,43.7939,8205.9698
2006-05-15 10:25:00,60.28,60.28,60.2,60.28,6975.074366601702,43.8012,43.8012,43.7431,43.8012,6975.0744
2006-05-15 10:30:00,60.27,60.45,60.23,60.42,16411.939686121652,43.7939,43.9247,43.7649,43.9029,16411.9397
2006-05-15 10:35:00,60.39,60.39,60.26,60.29,5641.604267104318,43.8811,43.8811,43.7867,43.8084,5641.6043
2006-05-15 10:40:00,60.25,60.38,60.24,60.3,7898.245973946045,43.7794,43.8738,43.7721,43.8157,7898.246
2006-05-15 10:45:00,60.32,60.32,60.26,60.28,5539.029644066058,43.8302,43.8302,43.7867,43.8012,5539.0296
2006-05-15 10:50:00,60.28,60.41,60.28,60.4,6872.499743563442,43.8012,43.8956,43.8012,43.8884,6872.4997
2006-05-15 10:55:00,60.4,60.4,60.23,60.28,10975.484665093856,43.8884,43.8884,43.7649,43.8012,10975.4847
2006-05-15 11:00:00,60.26,60.36,60.25,60.3,4923.581905836496,43.7867,43.8593,43.7794,43.8157,4923.5819
2006-05-15 11:05:00,60.31,60.45,60.3,60.36,13129.551748897322,43.823,43.9247,43.8157,43.8593,13129.5517
2006-05-15 11:10:00,60.36,60.53,60.34,60.48,11385.783157246897,43.8593,43.9828,43.8448,43.9465,11385.7832
2006-05-15 11:15:00,60.48,60.61,60.47,60.61,6154.47738229562,43.9465,44.041,43.9392,44.041,6154.4774
2006-05-15 11:20:00,60.58,60.58,60.4,60.4,7693.096727869524,44.0192,44.0192,43.8884,43.8884,7693.0967
2006-05-15 11:25:00,60.41,60.48,60.4,60.45,3795.261052415632,43.8956,43.9465,43.8884,43.9247,3795.2611
2006-05-15 11:30:00,60.47,60.56,60.47,60.54,4615.858036721715,43.9392,44.0046,43.9392,43.9901,4615.858
2006-05-15 11:35:00,60.52,60.52,60.44,60.47,7898.245973946045,43.9756,43.9756,43.9174,43.9392,7898.246
2006-05-15 11:40:00,60.47,60.54,60.47,60.48,5949.328136219099,43.9392,43.9901,43.9392,43.9465,5949.3281
2006-05-15 11:45:00,60.43,60.49,60.4,60.44,4308.134167606934,43.9102,43.9538,43.8884,43.9174,4308.1342
2006-05-15 11:50:00,60.44,60.48,60.43,60.46,1846.343214688686,43.9174,43.9465,43.9102,43.932,1846.3432
2006-05-15 11:55:00,60.45,60.48,60.43,60.44,3179.8133141860703,43.9247,43.9465,43.9102,43.9174,3179.8133
2006-05-15 12:00:00,60.45,60.52,60.45,60.5,2974.6640681095496,43.9247,43.9756,43.9247,43.961,2974.6641
2006-05-15 12:05:00,60.5,60.5,60.4,60.4,2974.6640681095496,43.961,43.961,43.8884,43.8884,2974.6641
2006-05-15 12:10:00,60.42,60.42,60.4,60.42,1025.7462303826032,43.9029,43.9029,43.8884,43.9029,1025.7462
2006-05-15 12:15:00,60.4,60.41,60.34,60.36,4821.007282798236,43.8884,43.8956,43.8448,43.8593,4821.0073
2006-05-15 12:20:00,60.36,60.36,60.33,60.36,4000.410298492153,43.8593,43.8593,43.8375,43.8593,4000.4103
2006-05-15 12:25:00,60.34,60.34,60.32,60.32,3795.261052415632,43.8448,43.8448,43.8302,43.8302,3795.2611
2006-05-15 12:30:00,60.33,60.38,60.33,60.35,4718.432659759975,43.8375,43.8738,43.8375,43.852,4718.4327
2006-05-15 12:35:00,60.36,60.36,60.3,60.31,6051.902759257359,43.8593,43.8593,43.8157,43.823,6051.9028
2006-05-15 12:40:00,60.33,60.33,60.29,60.33,3795.261052415632,43.8375,43.8375,43.8084,43.8375,3795.2611
2006-05-15 12:45:00,60.33,60.4,60.33,60.4,4308.134167606934,43.8375,43.8884,43.8375,43.8884,4308.1342
2006-05-15 12:50:00,60.4,60.4,60.39,60.39,1641.1939686121652,43.8884,43.8884,43.8811,43.8811,1641.194
2006-05-15 12:55:00,60.4,60.4,60.34,60.34,2564.365575956508,43.8884,43.8884,43.8448,43.8448,2564.3656
2006-05-15 13:00:00,60.37,60.37,60.25,60.29,10975.484665093856,43.8666,43.8666,43.7794,43.8084,10975.4847
2006-05-15 13:05:00,60.29,60.31,60.26,60.28,2769.514822033029,43.8084,43.823,43.7867,43.8012,2769.5148
2006-05-15 13:10:00,60.31,60.31,60.27,60.3,6667.350497486921,43.823,43.823,43.7939,43.8157,6667.3505
2006-05-15 13:15:00,60.29,60.31,60.21,60.21,7077.648989639963,43.8084,43.823,43.7503,43.7503,7077.649
2006-05-15 13:20:00,60.22,60.24,60.15,60.24,16206.790440045132,43.7576,43.7721,43.7067,43.7721,16206.7904
2006-05-15 13:25:00,60.23,60.3,60.2,60.3,16001.641193968611,43.7649,43.8157,43.7431,43.8157,16001.6412
2006-05-15 13:30:00,60.28,60.28,60.24,60.25,12616.67863370602,43.8012,43.8012,43.7721,43.7794,12616.6786
2006-05-15 13:35:00,60.22,60.22,60.16,60.16,1538.6193455739049,43.7576,43.7576,43.714,43.714,1538.6193
2006-05-15 13:40:00,60.16,60.17,60.1,60.15,21232.94696891989,43.714,43.7213,43.6704,43.7067,21232.947
2006-05-15 13:45:00,60.17,60.17,60.1,60.11,6051.902759257359,43.7213,43.7213,43.6704,43.6777,6051.9028
2006-05-15 13:50:00,60.11,60.13,60.03,60.1,6667.350497486921,43.6777,43.6922,43.6195,43.6704,6667.3505
2006-05-15 13:55:00,60.08,60.09,60.06,60.08,5949.328136219099,43.6559,43.6631,43.6413,43.6559,5949.3281
2006-05-15 14:00:00,60.08,60.15,60.08,60.15,8616.268335213868,43.6559,43.7067,43.6559,43.7067,8616.2683
2006-05-15 14:05:00,60.17,60.27,60.16,60.22,8513.693712175607,43.7213,43.7939,43.714,43.7576,8513.6937
2006-05-15 14:10:00,60.22,60.22,60.09,60.09,11180.633911170376,43.7576,43.7576,43.6631,43.6631,11180.6339
2006-05-15 14:15:00,60.09,60.09,60.0,60.06,25643.65575956508,43.6631,43.6631,43.5977,43.6413,25643.6558
2006-05-15 14:20:00,60.05,60.15,60.05,60.14,5436.455021027798,43.6341,43.7067,43.6341,43.6995,5436.455
2006-05-15 14:25:00,60.13,60.19,60.12,60.15,9231.71607344343,43.6922,43.7358,43.6849,43.7067,9231.7161
2006-05-15 14:30:00,60.18,60.31,60.13,60.31,13744.999487126885,43.7285,43.823,43.6922,43.823,13744.9995
2006-05-15 14:35:00,60.31,60.31,60.22,60.24,4821.007282798236,43.823,43.823,43.7576,43.7721,4821.0073
2006-05-15 14:40:00,60.25,60.25,60.15,60.15,5539.029644066058,43.7794,43.7794,43.7067,43.7067,5539.0296
2006-05-15 14:45:00,60.13,60.16,60.13,60.13,4513.283413683455,43.6922,43.714,43.6922,43.6922,4513.2834
2006-05-15 14:50:00,60.15,60.2,60.15,60.2,5333.880397989537,43.7067,43.7431,43.7067,43.7431,5333.8804
2006-05-15 14:55:00,60.16,60.21,60.15,60.19,5436.455021027798,43.714,43.7503,43.7067,43.7358,5436.455
2006-05-15 15:00:00,60.17,60.21,60.13,60.15,8308.544466099087,43.7213,43.7503,43.6922,43.7067,8308.5445
2006-05-15 15:05:00,60.15,60.33,60.15,60.3,7795.671350907785,43.7067,43.8375,43.7067,43.8157,7795.6714
2006-05-15 15:10:00,60.29,60.4,60.29,60.4,5744.178890142579,43.8084,43.8884,43.8084,43.8884,5744.1789
2006-05-15 15:15:00,60.41,60.41,60.32,60.32,11590.932403323415,43.8956,43.8956,43.8302,43.8302,11590.9324
2006-05-15 15:20:00,60.34,60.34,60.28,60.28,2666.9401989947687,43.8448,43.8448,43.8012,43.8012,2666.9402
2006-05-15 15:25:00,60.28,60.39,60.28,60.34,14052.723356241666,43.8012,43.8811,43.8012,43.8448,14052.7234
2006-05-15 15:30:00,60.34,60.39,60.32,60.39,6154.47738229562,43.8448,43.8811,43.8302,43.8811,6154.4774
2006-05-15 15:35:00,60.37,60.38,60.36,60.36,7898.245973946045,43.8666,43.8738,43.8593,43.8593,7898.246
2006-05-15 15:40:00,60.36,60.4,60.35,60.4,18976.30526207816,43.8593,43.8884,43.852,43.8884,18976.3053
2006-05-15 15:45:00,60.4,60.51,60.4,60.51,29746.64068109549,43.8884,43.9683,43.8884,43.9683,29746.6407
2006-05-15 15:50:00,60.51,60.57,60.5,60.54,21540.670838034668,43.9683,44.0119,43.961,43.9901,21540.6708
2006-05-15 15:55:00,60.56,60.56,60.54,60.54,15591.34270181557,44.0046,44.0046,43.9901,43.9901,15591.3427
2006-05-16 09:30:00,60.59,60.6,60.45,60.51,13026.977125859064,44.0264,44.0337,43.9247,43.9683,13026.9771
2006-05-16 09:35:00,60.51,60.56,60.45,60.46,4410.708790645194,43.9683,44.0046,43.9247,43.932,4410.7088
2006-05-16 09:40:00,60.45,60.47,60.23,60.24,5846.753513180839,43.9247,43.9392,43.7649,43.7721,5846.7535
2006-05-16 09:45:00,60.21,60.21,60.05,60.13,3282.3879372243305,43.7503,43.7503,43.6341,43.6922,3282.3879
2006-05-16 09:50:00,60.13,60.29,60.13,60.29,6975.074366601702,43.6922,43.8084,43.6922,43.8084,6975.0744
2006-05-16 09:55:00,60.3,60.42,60.15,60.19,9026.566827366907,43.8157,43.9029,43.7067,43.7358,9026.5668
2006-05-16 10:00:00,60.2,60.21,60.09,60.19,21848.39470714945,43.7431,43.7503,43.6631,43.7358,21848.3947
2006-05-16 10:05:00,60.21,60.26,60.2,60.26,3282.3879372243305,43.7503,43.7867,43.7431,43.7867,3282.3879
2006-05-16 10:10:00,60.26,60.26,60.19,60.19,2872.089445071289,43.7867,43.7867,43.7358,43.7358,2872.0894
2006-05-16 10:15:00,60.19,60.19,60.15,60.18,2051.4924607652065,43.7358,43.7358,43.7067,43.7285,2051.4925
2006-05-16 10:20:00,60.18,60.26,60.18,60.26,5436.455021027798,43.7285,43.7867,43.7285,43.7867,5436.455
2006-05-16 10:25:00,60.28,60.3,60.24,60.28,5128.731151913016,43.8012,43.8157,43.7721,43.8012,5128.7312
2006-05-16 10:30:00,60.28,60.28,60.21,60.23,3077.2386911478097,43.8012,43.8012,43.7503,43.7649,3077.2387
2006-05-16 10:35:00,60.25,60.28,60.2,60.22,5641.604267104318,43.7794,43.8012,43.7431,43.7576,5641.6043
2006-05-16 10:40:00,60.2,60.2,60.13,60.19,718.0223612678224,43.7431,43.7431,43.6922,43.7358,718.0224
2006-05-16 10:45:00,60.15,60.24,60.15,60.24,3795.261052415632,43.7067,43.7721,43.7067,43.7721,3795.2611
2006-05-16 10:50:00,60.24,60.29,60.16,60.17,5128.731151913016,43.7721,43.8084,43.714,43.7213,5128.7312
2006-05-16 10:55:00,60.17,60.23,60.15,60.15,3282.3879372243305,43.7213,43.7649,43.7067,43.7067,3282.3879
2006-05-16 11:00:00,60.11,60.14,60.09,60.1,6769.925120525182,43.6777,43.6995,43.6631,43.6704,6769.9251
2006-05-16 11:05:00,60.1,60.14,60.1,60.1,6769.925120525182,43.6704,43.6995,43.6704,43.6704,6769.9251
2006-05-16 11:10:00,60.11,60.13,60.05,60.13,6975.074366601702,43.6777,43.6922,43.6341,43.6922,6975.0744
2006-05-16 11:15:00,60.13,60.13,60.09,60.11,2256.6417068417272,43.6922,43.6922,43.6631,43.6777,2256.6417
2006-05-16 11:20:00,60.1,60.11,60.08,60.1,3077.2386911478097,43.6704,43.6777,43.6559,43.6704,3077.2387
2006-05-16 11:25:00,60.1,60.1,60.01,60.01,13847.574110165144,43.6704,43.6704,43.605,43.605,13847.5741
2006-05-16 11:30:00,60.03,60.07,60.01,60.07,6872.499743563442,43.6195,43.6486,43.605,43.6486,6872.4997
2006-05-16 11:35:00,60.07,60.12,60.06,60.07,20514.924607652065,43.6486,43.6849,43.6413,43.6486,20514.9246
2006-05-16 11:40:00,60.07,60.07,59.96,59.96,8103.395220022566,43.6486,43.6486,43.5687,43.5687,8103.3952
2006-05-16 11:45:00,59.97,60.02,59.97,59.99,4718.432659759975,43.5759,43.6123,43.5759,43.5905,4718.4327
2006-05-16 11:50:00,60.0,60.0,59.98,60.0,2461.790952918248,43.5977,43.5977,43.5832,43.5977,2461.791
2006-05-16 11:55:00,60.0,60.03,60.0,60.02,20822.648476766848,43.5977,43.6195,43.5977,43.6123,20822.6485
2006-05-16 12:00:00,60.01,60.01,59.93,59.94,1948.9178377269463,43.605,43.605,43.5469,43.5541,1948.9178
2006-05-16 12:05:00,59.98,60.01,59.91,60.01,4308.134167606934,43.5832,43.605,43.5323,43.605,4308.1342
2006-05-16 12:10:00,60.01,60.01,59.98,59.98,1333.4700994973844,43.605,43.605,43.5832,43.5832,1333.4701
2006-05-16 12:15:00,59.99,59.99,59.92,59.93,5846.753513180839,43.5905,43.5905,43.5396,43.5469,5846.7535
2006-05-16 12:20:00,59.95,59.96,59.9,59.91,4102.984921530413,43.5614,43.5687,43.5251,43.5323,4102.9849
2006-05-16 12:25:00,59.9,59.9,59.89,59.9,2461.790952918248,43.5251,43.5251,43.5178,43.5251,2461.791
2006-05-16 12:30:00,59.91,59.96,59.91,59.95,1948.9178377269463,43.5323,43.5687,43.5323,43.5614,1948.9178
2006-05-16 12:35:00,59.96,60.03,59.96,60.02,4410.708790645194,43.5687,43.6195,43.5687,43.6123,4410.7088
2006-05-16 12:40:00,60.02,60.04,60.02,60.03,3282.3879372243305,43.6123,43.6268,43.6123,43.6195,3282.3879
2006-05-16 12:45:00,60.01,60.03,59.96,60.0,4821.007282798236,43.605,43.6195,43.5687,43.5977,4821.0073
2006-05-16 12:50:00,59.98,59.98,59.96,59.97,4821.007282798236,43.5832,43.5832,43.5687,43.5759,4821.0073
2006-05-16 12:55:00,59.97,59.99,59.96,59.99,6975.074366601702,43.5759,43.5905,43.5687,43.5905,6975.0744
2006-05-16 13:00:00,59.99,60.02,59.99,60.02,1948.9178377269463,43.5905,43.6123,43.5905,43.6123,1948.9178
2006-05-16 13:05:00,60.04,60.04,60.02,60.04,4513.283413683455,43.6268,43.6268,43.6123,43.6268,4513.2834
2006-05-16 13:10:00,60.04,60.05,60.02,60.03,13847.574110165144,43.6268,43.6341,43.6123,43.6195,13847.5741
2006-05-16 13:15:00,60.04,60.04,60.02,60.03,4102.984921530413,43.6268,43.6268,43.6123,43.6195,4102.9849
2006-05-16 13:20:00,60.03,60.04,60.02,60.03,6051.902759257359,43.6195,43.6268,43.6123,43.6195,6051.9028
2006-05-16 13:25:00,60.03,60.04,60.01,60.02,26669.401989947684,43.6195,43.6268,43.605,43.6123,26669.402
2006-05-16 13:30:00,60.03,60.03,60.01,60.01,4615.858036721715,43.6195,43.6195,43.605,43.605,4615.858
2006-05-16 13:35:00,60.01,60.02,59.97,59.98,4102.984921530413,43.605,43.6123,43.5759,43.5832,4102.9849
2006-05-16 13:40:00,59.96,60.0,59.95,60.0,3487.537183300851,43.5687,43.5977,43.5614,43.5977,3487.5372
2006-05-16 13:45:00,60.0,60.02,59.96,60.01,15591.34270181557,43.5977,43.6123,43.5687,43.605,15591.3427
2006-05-16 13:50:00,60.02,60.04,60.02,60.03,1333.4700994973844,43.6123,43.6268,43.6123,43.6195,1333.4701
2006-05-16 13:55:00,60.05,60.05,60.03,60.03,4410.708790645194,43.6341,43.6341,43.6195,43.6195,4410.7088
2006-05-16 14:00:00,60.02,60.05,60.02,60.04,2666.9401989947687,43.6123,43.6341,43.6123,43.6268,2666.9402
2006-05-16 14:05:00,60.05,60.05,60.03,60.04,2872.089445071289,43.6341,43.6341,43.6195,43.6268,2872.0894
2006-05-16 14:10:00,60.04,60.04,60.01,60.02,5128.731151913016,43.6268,43.6268,43.605,43.6123,5128.7312
2006-05-16 14:15:00,60.02,60.02,59.99,60.01,4923.581905836496,43.6123,43.6123,43.5905,43.605,4923.5819
2006-05-16 14:20:00,60.0,60.03,59.96,60.02,6872.499743563442,43.5977,43.6195,43.5687,43.6123,6872.4997
2006-05-16 14:25:00,60.01,60.04,59.98,60.01,9642.014565596472,43.605,43.6268,43.5832,43.605,9642.0146
2006-05-16 14:30:00,60.01,60.01,60.0,60.01,9129.14145040517,43.605,43.605,43.5977,43.605,9129.1415
2006-05-16 14:35:00,60.01,60.01,59.96,59.99,4821.007282798236,43.605,43.605,43.5687,43.5905,4821.0073
2006-05-16 14:40:00,59.96,60.0,59.96,59.97,5026.156528874756,43.5687,43.5977,43.5687,43.5759,5026.1565
2006-05-16 14:45:00,59.97,60.01,59.96,60.0,8103.395220022566,43.5759,43.605,43.5687,43.5977,8103.3952
2006-05-16 14:50:00,60.01,60.01,59.99,60.01,1846.343214688686,43.605,43.605,43.5905,43.605,1846.3432
2006-05-16 14:55:00,60.01,60.01,59.93,59.94,6872.499743563442,43.605,43.605,43.5469,43.5541,6872.4997
2006-05-16 15:00:00,59.95,59.96,59.93,59.93,9949.738434711251,43.5614,43.5687,43.5469,43.5469,9949.7384
2006-05-16 15:05:00,59.92,59.97,59.88,59.96,27797.72284336855,43.5396,43.5759,43.5105,43.5687,27797.7228
2006-05-16 15:10:00,60.0,60.01,59.98,60.0,6975.074366601702,43.5977,43.605,43.5832,43.5977,6975.0744
2006-05-16 15:15:00,60.0,60.0,59.94,59.99,6462.201251410401,43.5977,43.5977,43.5541,43.5905,6462.2013
2006-05-16 15:20:00,59.98,60.01,59.98,59.99,6359.626628372141,43.5832,43.605,43.5832,43.5905,6359.6266
2006-05-16 15:25:00,59.99,60.0,59.95,60.0,11693.507026361678,43.5905,43.5977,43.5614,43.5977,11693.507
2006-05-16 15:30:00,60.0,60.01,59.86,59.93,10770.335419017334,43.5977,43.605,43.496,43.5469,10770.3354
2006-05-16 15:35:00,59.94,59.96,59.94,59.95,4821.007282798236,43.5541,43.5687,43.5541,43.5614,4821.0073
2006-05-16 15:40:00,59.94,59.99,59.94,59.98,6975.074366601702,43.5541,43.5905,43.5541,43.5832,6975.0744
2006-05-16 15:45:00,59.97,60.01,59.96,60.0,7693.096727869524,43.5759,43.605,43.5687,43.5977,7693.0967
2006-05-16 15:50:00,60.0,60.02,59.97,59.97,15693.91732485383,43.5977,43.6123,43.5759,43.5759,15693.9173
2006-05-16 15:55:00,59.96,59.96,59.88,59.9,21335.52159195815,43.5687,43.5687,43.5105,43.5251,21335.5216
2006-05-17 09:30:00,59.41,59.5,59.39,59.42,26566.827366909427,43.169,43.2344,43.1545,43.1763,26566.8274
2006-05-17 09:35:00,59.42,59.5,59.37,59.46,9642.014565596472,43.1763,43.2344,43.14,43.2053,9642.0146
2006-05-17 09:40:00,59.41,59.57,59.26,59.53,16822.238178274692,43.169,43.2853,43.06,43.2562,16822.2382
2006-05-17 09:45:00,59.53,59.69,59.53,59.64,14155.297979279923,43.2562,43.3725,43.2562,43.3361,14155.298
2006-05-17 09:50:00,59.64,59.91,59.64,59.68,11488.357780285158,43.3361,43.5323,43.3361,43.3652,11488.3578
2006-05-17 09:55:00,59.72,59.72,59.46,59.46,9847.163811672992,43.3943,43.3943,43.2053,43.2053,9847.1638
2006-05-17 10:00:00,59.49,59.71,59.4,59.57,13539.850241050364,43.2271,43.387,43.1617,43.2853,13539.8502
2006-05-17 10:05:00,59.62,59.7,59.44,59.45,7795.671350907785,43.3216,43.3797,43.1908,43.1981,7795.6714
2006-05-17 10:10:00,59.45,59.47,59.38,59.38,5641.604267104318,43.1981,43.2126,43.1472,43.1472,5641.6043
2006-05-17 10:15:00,59.38,59.38,59.34,59.37,11796.081649399935,43.1472,43.1472,43.1182,43.14,11796.0816
2006-05-17 10:20:00,59.37,59.46,59.36,59.43,10052.313057749512,43.14,43.2053,43.1327,43.1835,10052.3131
2006-05-17 10:25:00,59.44,59.53,59.44,59.46,10462.611549902556,43.1908,43.2562,43.1908,43.2053,10462.6115
2006-05-17 10:30:00,59.46,59.52,59.43,59.44,13642.424864088624,43.2053,43.2489,43.1835,43.1908,13642.4249
2006-05-17 10:35:00,59.46,59.57,59.37,59.52,19284.029131192943,43.2053,43.2853,43.14,43.2489,19284.0291
2006-05-17 10:40:00,59.52,59.62,59.52,59.62,18463.43214688686,43.2489,43.3216,43.2489,43.3216,18463.4321
2006-05-17 10:45:00,59.62,59.64,59.58,59.64,6051.902759257359,43.3216,43.3361,43.2925,43.3361,6051.9028
2006-05-17 10:50:00,59.67,59.67,59.47,59.54,8103.395220022566,43.3579,43.3579,43.2126,43.2635,8103.3952
2006-05-17 10:55:00,59.54,59.61,59.54,59.59,4718.432659759975,43.2635,43.3143,43.2635,43.2998,4718.4327
2006-05-17 11:00:00,59.61,59.65,59.5,59.65,13642.424864088624,43.3143,43.3434,43.2344,43.3434,13642.4249
2006-05-17 11:05:00,59.62,59.64,59.58,59.61,13437.275618012103,43.3216,43.3361,43.2925,43.3143,13437.2756
2006-05-17 11:10:00,59.61,59.61,59.46,59.46,5949.328136219099,43.3143,43.3143,43.2053,43.2053,5949.3281
2006-05-17 11:15:00,59.44,59.51,59.42,59.45,6769.925120525182,43.1908,43.2417,43.1763,43.1981,6769.9251
2006-05-17 11:20:00,59.42,59.43,59.38,59.38,4615.858036721715,43.1763,43.1835,43.1472,43.1472,4615.858
2006-05-17 11:25:00,59.39,59.44,59.15,59.16,16001.641193968611,43.1545,43.1908,42.9801,42.9874,16001.6412
2006-05-17 11:30:00,59.15,59.35,59.08,59.35,7487.947481793004,42.9801,43.1254,42.9292,43.1254,7487.9475
2006-05-17 11:35:00,59.36,59.36,59.26,59.36,5539.029644066058,43.1327,43.1327,43.06,43.1327,5539.0296
2006-05-17 11:40:00,59.34,59.38,59.34,59.36,5436.455021027798,43.1182,43.1472,43.1182,43.1327,5436.455
2006-05-17 11:45:00,59.35,59.42,59.24,59.24,10565.186172940814,43.1254,43.1763,43.0455,43.0455,10565.1862
2006-05-17 11:50:00,59.24,59.36,59.23,59.36,6564.775874448661,43.0455,43.1327,43.0382,43.1327,6564.7759
2006-05-17 11:55:00,59.37,59.39,59.33,59.33,3077.2386911478097,43.14,43.1545,43.1109,43.1109,3077.2387
2006-05-17 12:00:00,59.34,59.36,59.3,59.33,3077.2386911478097,43.1182,43.1327,43.0891,43.1109,3077.2387
2006-05-17 12:05:00,59.33,59.43,59.29,59.29,5128.731151913016,43.1109,43.1835,43.0818,43.0818,5128.7312
2006-05-17 12:10:00,59.31,59.39,59.28,59.38,5744.178890142579,43.0964,43.1545,43.0746,43.1472,5744.1789
2006-05-17 12:15:00,59.39,59.42,59.33,59.38,2974.6640681095496,43.1545,43.1763,43.1109,43.1472,2974.6641
2006-05-17 12:20:00,59.38,59.39,59.24,59.24,6154.47738229562,43.1472,43.1545,43.0455,43.0455,6154.4774
2006-05-17 12:25:00,59.23,59.23,59.1,59.16,11180.633911170376,43.0382,43.0382,42.9438,42.9874,11180.6339
2006-05-17 12:30:00,59.18,59.27,59.18,59.27,2872.089445071289,43.0019,43.0673,43.0019,43.0673,2872.0894
2006-05-17 12:35:00,59.3,59.32,59.28,59.31,6769.925120525182,43.0891,43.1036,43.0746,43.0964,6769.9251
2006-05-17 12:40:00,59.3,59.35,59.28,59.28,5128.731151913016,43.0891,43.1254,43.0746,43.0746,5128.7312
2006-05-17 12:45:00,59.25,59.25,59.12,59.13,5436.455021027798,43.0528,43.0528,42.9583,42.9656,5436.455
2006-05-17 12:50:00,59.11,59.23,59.11,59.22,12924.402502820802,42.951,43.0382,42.951,43.031,12924.4025
2006-05-17 12:55:00,59.22,59.23,59.18,59.2,6359.626628372141,43.031,43.0382,43.0019,43.0164,6359.6266
2006-05-17 13:00:00,59.22,59.36,59.22,59.25,6359.626628372141,43.031,43.1327,43.031,43.0528,6359.6266
2006-05-17 13:05:00,59.25,59.25,59.16,59.19,5231.305774951277,43.0528,43.0528,42.9874,43.0092,5231.3058
2006-05-17 13:10:00,59.18,59.24,59.18,59.2,3795.261052415632,43.0019,43.0455,43.0019,43.0164,3795.2611
2006-05-17 13:15:00,59.12,59.18,59.08,59.18,6872.499743563442,42.9583,43.0019,42.9292,43.0019,6872.4997
2006-05-17 13:20:00,59.21,59.23,59.17,59.22,3487.537183300851,43.0237,43.0382,42.9946,43.031,3487.5372
2006-05-17 13:25:00,59.22,59.23,59.08,59.17,10667.760795979077,43.031,43.0382,42.9292,42.9946,10667.7608
2006-05-17 13:30:00,59.17,59.24,59.17,59.23,6051.902759257359,42.9946,43.0455,42.9946,43.0382,6051.9028
2006-05-17 13:35:00,59.21,59.23,59.16,59.17,6975.074366601702,43.0237,43.0382,42.9874,42.9946,6975.0744
2006-05-17 13:40:00,59.16,59.24,59.15,59.23,3487.537183300851,42.9874,43.0455,42.9801,43.0382,3487.5372
2006-05-17 13:45:00,59.23,59.31,59.23,59.29,5641.604267104318,43.0382,43.0964,43.0382,43.0818,5641.6043
2006-05-17 13:50:00,59.35,59.42,59.35,59.39,11180.633911170376,43.1254,43.1763,43.1254,43.1545,11180.6339
2006-05-17 13:55:00,59.37,59.37,59.29,59.29,4718.432659759975,43.14,43.14,43.0818,43.0818,4718.4327
2006-05-17 14:00:00,59.3,59.32,59.28,59.32,10052.313057749512,43.0891,43.1036,43.0746,43.1036,10052.3131
2006-05-17 14:05:00,59.34,59.38,59.34,59.36,4205.559544568673,43.1182,43.1472,43.1182,43.1327,4205.5595
2006-05-17 14:10:00,59.34,59.35,59.25,59.26,4615.858036721715,43.1182,43.1254,43.0528,43.06,4615.858
2006-05-17 14:15:00,59.26,59.31,59.21,59.31,15591.34270181557,43.06,43.0964,43.0237,43.0964,15591.3427
2006-05-17 14:20:00,59.3,59.36,59.3,59.36,28002.87208944507,43.0891,43.1327,43.0891,43.1327,28002.8721
2006-05-17 14:25:00,59.34,59.35,59.34,59.35,6359.626628372141,43.1182,43.1254,43.1182,43.1254,6359.6266
2006-05-17 14:30:00,59.34,59.44,59.32,59.32,11180.633911170376,43.1182,43.1908,43.1036,43.1036,11180.6339
2006-05-17 14:35:00,59.32,59.34,59.23,59.23,17642.835162580777,43.1036,43.1182,43.0382,43.0382,17642.8352
2006-05-17 14:40:00,59.23,59.29,59.23,59.27,5026.156528874756,43.0382,43.0818,43.0382,43.0673,5026.1565
2006-05-17 14:45:00,59.25,59.25,59.13,59.2,5744.178890142579,43.0528,43.0528,42.9656,43.0164,5744.1789
2006-05-17 14:50:00,59.18,59.18,59.08,59.1,16411.939686121652,43.0019,43.0019,42.9292,42.9438,16411.9397
2006-05-17 14:55:00,59.11,59.24,59.11,59.2,9129.14145040517,42.951,43.0455,42.951,43.0164,9129.1415
2006-05-17 15:00:00,59.15,59.26,59.15,59.25,7693.096727869524,42.9801,43.06,42.9801,43.0528,7693.0967
2006-05-17 15:05:00,59.25,59.37,59.23,59.36,14257.872602318186,43.0528,43.14,43.0382,43.1327,14257.8726
2006-05-17 15:10:00,59.36,59.37,59.25,59.29,21745.82008411119,43.1327,43.14,43.0528,43.0818,21745.8201
2006-05-17 15:15:00,59.29,59.37,59.29,59.34,10872.910042055595,43.0818,43.14,43.0818,43.1182,10872.91
2006-05-17 15:20:00,59.32,59.32,59.25,59.28,8205.969843060826,43.1036,43.1036,43.0528,43.0746,8205.9698
2006-05-17 15:25:00,59.26,59.29,59.23,59.28,10565.186172940814,43.06,43.0818,43.0382,43.0746,10565.1862
2006-05-17 15:30:00,59.28,59.33,59.23,59.23,11283.208534208636,43.0746,43.1109,43.0382,43.0382,11283.2085
2006-05-17 15:35:00,59.26,59.43,59.26,59.41,19284.029131192943,43.06,43.1835,43.06,43.169,19284.0291
2006-05-17 15:40:00,59.43,59.44,59.38,59.4,19591.753000307723,43.1835,43.1908,43.1472,43.1617,19591.753
2006-05-17 15:45:00,59.4,59.4,59.37,59.38,33541.90173351113,43.1617,43.1617,43.14,43.1472,33541.9017
2006-05-17 15:50:00,59.37,59.38,59.24,59.24,21438.09621499641,43.14,43.1472,43.0455,43.0455,21438.0962
2006-05-17 15:55:00,59.25,59.25,59.21,59.21,13642.424864088624,43.0528,43.0528,43.0237,43.0237,13642.4249
2006-05-18 09:30:00,55.3,58.79,55.3,58.35,55492.87106369884,40.1826,42.7185,40.1826,42.3988,55492.8711
2006-05-18 09:35:00,58.35,58.49,58.25,58.39,52825.93086470407,42.3988,42.5005,42.3261,42.4279,52825.9309
2006-05-18 09:40:00,58.42,58.43,58.38,58.4,25951.379628679864,42.4497,42.4569,42.4206,42.4351,25951.3796
2006-05-18 09:45:00,58.42,58.42,58.14,58.18,14975.894963586008,42.4497,42.4497,42.2462,42.2753,14975.895
2006-05-18 09:50:00,58.2,58.29,58.15,58.25,14668.171094471229,42.2898,42.3552,42.2535,42.3261,14668.1711
2006-05-18 09:55:00,58.27,58.32,58.17,58.21,26156.528874756383,42.3407,42.377,42.268,42.2971,26156.5289
2006-05-18 10:00:00,58.24,58.3,58.15,58.21,30054.36455021028,42.3189,42.3625,42.2535,42.2971,30054.3646
2006-05-18 10:05:00,58.22,58.23,58.1,58.12,11488.357780285158,42.3043,42.3116,42.2171,42.2317,11488.3578
2006-05-18 10:10:00,58.15,58.23,58.13,58.15,8513.693712175607,42.2535,42.3116,42.2389,42.2535,8513.6937
2006-05-18 10:15:00,58.11,58.14,57.88,57.91,68622.42281259617,42.2244,42.2462,42.0573,42.0791,68622.4228
2006-05-18 10:20:00,57.91,57.96,57.83,57.96,81854.54918453174,42.0791,42.1154,42.0209,42.1154,81854.5492
2006-05-18 10:25:00,57.96,58.12,57.96,58.1,24002.46179095292,42.1154,42.2317,42.1154,42.2171,24002.4618
2006-05-18 10:30:00,58.08,58.25,58.08,58.24,42158.170068725,42.2026,42.3261,42.2026,42.3189,42158.1701
2006-05-18 10:35:00,58.22,58.32,58.2,58.28,28002.87208944507,42.3043,42.377,42.2898,42.3479,28002.8721
2006-05-18 10:40:00,58.3,58.38,58.22,58.25,12514.10401066776,42.3625,42.4206,42.3043,42.3261,12514.104
2006-05-18 10:45:00,58.25,58.26,58.18,58.19,7693.096727869524,42.3261,42.3334,42.2753,42.2825,7693.0967
2006-05-18 10:50:00,58.19,58.21,58.11,58.16,14975.894963586008,42.2825,42.2971,42.2244,42.2607,14975.895
2006-05-18 10:55:00,58.16,58.16,58.11,58.12,88214.17581290388,42.2607,42.2607,42.2244,42.2317,88214.1758
2006-05-18 11:00:00,58.13,58.16,58.09,58.13,10975.484665093856,42.2389,42.2607,42.2099,42.2389,10975.4847
2006-05-18 11:05:00,58.13,58.13,57.98,58.04,20514.924607652065,42.2389,42.2389,42.1299,42.1735,20514.9246
2006-05-18 11:10:00,58.04,58.07,58.03,58.05,21027.797722843367,42.1735,42.1953,42.1663,42.1808,21027.7977
2006-05-18 11:15:00,58.05,58.13,58.04,58.07,14257.872602318186,42.1808,42.2389,42.1735,42.1953,14257.8726
2006-05-18 11:20:00,58.07,58.16,58.06,58.16,7487.947481793004,42.1953,42.2607,42.1881,42.2607,7487.9475
2006-05-18 11:25:00,58.16,58.31,58.13,58.31,9642.014565596472,42.2607,42.3697,42.2389,42.3697,9642.0146
2006-05-18 11:30:00,58.29,58.41,58.29,58.41,11180.633911170376,42.3552,42.4424,42.3552,42.4424,11180.6339
2006-05-18 11:35:00,58.41,58.43,58.37,58.4,5641.604267104318,42.4424,42.4569,42.4133,42.4351,5641.6043
2006-05-18 11:40:00,58.4,58.46,58.31,58.34,52723.35624166581,42.4351,42.4787,42.3697,42.3915,52723.3562
2006-05-18 11:45:00,58.35,58.36,58.31,58.32,6154.47738229562,42.3988,42.4061,42.3697,42.377,6154.4774
2006-05-18 11:50:00,58.32,58.32,58.08,58.08,9026.566827366907,42.377,42.377,42.2026,42.2026,9026.5668
2006-05-18 11:55:00,58.08,58.2,58.08,58.2,6975.074366601702,42.2026,42.2898,42.2026,42.2898,6975.0744
2006-05-18 12:00:00,58.16,58.33,58.15,58.3,23284.43942968509,42.2607,42.3843,42.2535,42.3625,23284.4394
2006-05-18 12:05:00,58.3,58.41,58.29,58.4,15796.491947892093,42.3625,42.4424,42.3552,42.4351,15796.4919
2006-05-18 12:10:00,58.42,58.44,58.32,58.32,9334.29069648169,42.4497,42.4642,42.377,42.377,9334.2907
2006-05-18 12:15:00,58.33,58.38,58.15,58.15,13437.275618012103,42.3843,42.4206,42.2535,42.2535,13437.2756
2006-05-18 12:20:00,58.15,58.24,58.15,58.19,7385.372858754744,42.2535,42.3189,42.2535,42.2825,7385.3729
2006-05-18 12:25:00,58.21,58.35,58.21,58.29,8308.544466099087,42.2971,42.3988,42.2971,42.3552,8308.5445
2006-05-18 12:30:00,58.27,58.35,58.27,58.31,15488.76807877731,42.3407,42.3988,42.3407,42.3697,15488.7681
2006-05-18 12:35:00,58.31,58.4,58.3,58.31,11590.932403323415,42.3697,42.4351,42.3625,42.3697,11590.9324
2006-05-18 12:40:00,58.32,58.32,58.26,58.28,4513.283413683455,42.377,42.377,42.3334,42.3479,4513.2834
2006-05-18 12:45:00,58.28,58.35,58.27,58.33,6257.0520053338805,42.3479,42.3988,42.3407,42.3843,6257.052
2006-05-18 12:50:00,58.34,58.38,58.33,58.37,4000.410298492153,42.3915,42.4206,42.3843,42.4133,4000.4103
2006-05-18 12:55:00,58.37,58.38,58.29,58.35,10360.036926864292,42.4133,42.4206,42.3552,42.3988,10360.0369
2006-05-18 13:00:00,58.36,58.39,58.33,58.39,5744.178890142579,42.4061,42.4279,42.3843,42.4279,5744.1789
2006-05-18 13:05:00,58.39,58.42,58.35,58.35,10257.462303826032,42.4279,42.4497,42.3988,42.3988,10257.4623
2006-05-18 13:10:00,58.35,58.4,58.35,58.36,4718.432659759975,42.3988,42.4351,42.3988,42.4061,4718.4327
2006-05-18 13:15:00,58.35,58.35,58.25,58.35,11590.932403323415,42.3988,42.3988,42.3261,42.3988,11590.9324
2006-05-18 13:20:00,58.38,58.42,58.35,58.42,4513.283413683455,42.4206,42.4497,42.3988,42.4497,4513.2834
2006-05-18 13:25:00,58.42,58.51,58.42,58.46,12103.80551851472,42.4497,42.515,42.4497,42.4787,12103.8055
2006-05-18 13:30:00,58.5,58.5,58.46,58.5,7077.648989639963,42.5078,42.5078,42.4787,42.5078,7077.649
2006-05-18 13:35:00,58.5,58.6,58.49,58.59,12616.67863370602,42.5078,42.5804,42.5005,42.5732,12616.6786
2006-05-18 13:40:00,58.59,58.7,58.59,58.7,9642.014565596472,42.5732,42.6531,42.5732,42.6531,9642.0146
2006-05-18 13:45:00,58.69,58.72,58.67,58.72,10770.335419017334,42.6458,42.6676,42.6313,42.6676,10770.3354
2006-05-18 13:50:00,58.72,58.79,58.72,58.77,4308.134167606934,42.6676,42.7185,42.6676,42.704,4308.1342
2006-05-18 13:55:00,58.78,58.85,58.77,58.79,11590.932403323415,42.7112,42.7621,42.704,42.7185,11590.9324
2006-05-18 14:00:00,58.79,58.83,58.72,58.83,7693.096727869524,42.7185,42.7476,42.6676,42.7476,7693.0967
2006-05-18 14:05:00,58.81,58.83,58.72,58.72,2666.9401989947687,42.733,42.7476,42.6676,42.6676,2666.9402
2006-05-18 14:10:00,58.71,58.79,58.7,58.7,8616.268335213868,42.6604,42.7185,42.6531,42.6531,8616.2683
2006-05-18 14:15:00,58.71,58.81,58.71,58.81,7282.798235716484,42.6604,42.733,42.6604,42.733,7282.7982
2006-05-18 14:20:00,58.79,58.83,58.78,58.82,3795.261052415632,42.7185,42.7476,42.7112,42.7403,3795.2611
2006-05-18 14:25:00,58.82,58.82,58.73,58.73,6975.074366601702,42.7403,42.7403,42.6749,42.6749,6975.0744
2006-05-18 14:30:00,58.75,58.84,58.74,58.84,12719.25325674428,42.6894,42.7548,42.6822,42.7548,12719.2533
2006-05-18 14:35:00,58.83,58.92,58.81,58.92,6872.499743563442,42.7476,42.813,42.733,42.813,6872.4997
2006-05-18 14:40:00,58.91,58.96,58.9,58.95,10872.910042055595,42.8057,42.842,42.7984,42.8348,10872.91
2006-05-18 14:45:00,58.96,58.99,58.88,58.88,5641.604267104318,42.842,42.8638,42.7839,42.7839,5641.6043
2006-05-18 14:50:00,58.91,58.94,58.91,58.93,6154.47738229562,42.8057,42.8275,42.8057,42.8202,6154.4774
2006-05-18 14:55:00,58.9,58.92,58.78,58.81,15693.91732485383,42.7984,42.813,42.7112,42.733,15693.9173
2006-05-18 15:00:00,58.79,58.84,58.79,58.82,13334.700994973842,42.7185,42.7548,42.7185,42.7403,13334.701
2006-05-18 15:05:00,58.81,58.84,58.79,58.79,4205.559544568673,42.733,42.7548,42.7185,42.7185,4205.5595
2006-05-18 15:10:00,58.79,58.81,58.77,58.77,8103.395220022566,42.7185,42.733,42.704,42.704,8103.3952
2006-05-18 15:15:00,58.73,58.84,58.73,58.8,10872.910042055595,42.6749,42.7548,42.6749,42.7258,10872.91
2006-05-18 15:20:00,58.81,58.84,58.77,58.8,31695.558518822443,42.733,42.7548,42.704,42.7258,31695.5585
2006-05-18 15:25:00,58.8,58.82,58.79,58.81,22668.99169145553,42.7258,42.7403,42.7185,42.733,22668.9917
2006-05-18 15:30:00,58.81,58.86,58.81,58.84,18155.70827777208,42.733,42.7694,42.733,42.7548,18155.7083
2006-05-18 15:35:00,58.84,58.84,58.79,58.82,14770.745717509488,42.7548,42.7548,42.7185,42.7403,14770.7457
2006-05-18 15:40:00,58.82,58.82,58.69,58.75,40516.97610011283,42.7403,42.7403,42.6458,42.6894,40516.9761
2006-05-18 15:45:00,58.75,58.78,58.68,58.72,21130.372345881628,42.6894,42.7112,42.6386,42.6676,21130.3723
2006-05-18 15:50:00,58.73,58.76,58.72,58.75,16719.663555236435,42.6749,42.6967,42.6676,42.6894,16719.6636
2006-05-18 15:55:00,58.75,58.78,58.65,58.66,27592.57359729203,42.6894,42.7112,42.6168,42.624,27592.5736
2006-05-19 09:30:00,58.74,58.84,58.57,58.57,110883.16750435942,42.6822,42.7548,42.5586,42.5586,110883.1675
2006-05-19 09:35:00,58.57,58.57,58.31,58.38,4000.410298492153,42.5586,42.5586,42.3697,42.4206,4000.4103
2006-05-19 09:40:00,58.25,58.28,58.15,58.18,10360.036926864292,42.3261,42.3479,42.2535,42.2753,10360.0369
2006-05-19 09:45:00,58.18,58.22,58.01,58.07,8513.693712175607,42.2753,42.3043,42.1517,42.1953,8513.6937
2006-05-19 09:50:00,58.07,58.22,58.07,58.21,5333.880397989537,42.1953,42.3043,42.1953,42.2971,5333.8804
2006-05-19 09:55:00,58.18,58.18,57.96,58.05,6257.0520053338805,42.2753,42.2753,42.1154,42.1808,6257.052
2006-05-19 10:00:00,58.1,58.11,58.04,58.11,5231.305774951277,42.2171,42.2244,42.1735,42.2244,5231.3058
2006-05-19 10:05:00,58.11,58.2,58.08,58.2,4410.708790645194,42.2244,42.2898,42.2026,42.2898,4410.7088
2006-05-19 10:10:00,58.27,58.3,58.11,58.18,4923.581905836496,42.3407,42.3625,42.2244,42.2753,4923.5819
2006-05-19 10:15:00,58.15,58.19,58.06,58.1,5128.731151913016,42.2535,42.2825,42.1881,42.2171,5128.7312
2006-05-19 10:20:00,58.1,58.24,58.1,58.22,14052.723356241666,42.2171,42.3189,42.2171,42.3043,14052.7234
2006-05-19 10:25:00,58.22,58.33,58.22,58.33,4615.858036721715,42.3043,42.3843,42.3043,42.3843,4615.858
2006-05-19 10:30:00,58.35,58.38,58.29,58.35,12514.10401066776,42.3988,42.4206,42.3552,42.3988,12514.104
2006-05-19 10:35:00,58.35,58.45,58.33,58.34,10770.335419017334,42.3988,42.4715,42.3843,42.3915,10770.3354
2006-05-19 10:40:00,58.36,58.36,58.26,58.27,14565.596471432968,42.4061,42.4061,42.3334,42.3407,14565.5965
2006-05-19 10:45:00,58.27,58.28,58.22,58.22,16206.790440045132,42.3407,42.3479,42.3043,42.3043,16206.7904
2006-05-19 10:50:00,58.22,58.22,58.12,58.12,20822.648476766848,42.3043,42.3043,42.2317,42.2317,20822.6485
2006-05-19 10:55:00,58.11,58.15,58.07,58.08,10565.186172940814,42.2244,42.2535,42.1953,42.2026,10565.1862
2006-05-19 11:00:00,58.08,58.16,58.07,58.15,8103.395220022566,42.2026,42.2607,42.1953,42.2535,8103.3952
2006-05-19 11:05:00,58.14,58.19,58.07,58.08,14770.745717509488,42.2462,42.2825,42.1953,42.2026,14770.7457
2006-05-19 11:10:00,58.07,58.14,57.83,58.03,30156.93917324854,42.1953,42.2462,42.0209,42.1663,30156.9392
2006-05-19 11:15:00,58.03,58.17,57.97,58.15,8923.992204328648,42.1663,42.268,42.1227,42.2535,8923.9922
2006-05-19 11:20:00,58.14,58.39,58.14,58.23,21232.94696891989,42.2462,42.4279,42.2462,42.3116,21232.947
2006-05-19 11:25:00,58.26,58.33,58.15,58.17,3692.686429377372,42.3334,42.3843,42.2535,42.268,3692.6864
2006-05-19 11:30:00,58.23,58.35,58.23,58.28,5128.731151913016,42.3116,42.3988,42.3116,42.3479,5128.7312
2006-05-19 11:35:00,58.23,58.23,57.96,58.07,12411.5293876295,42.3116,42.3116,42.1154,42.1953,12411.5294
2006-05-19 11:40:00,58.09,58.09,57.96,58.0,3179.8133141860703,42.2099,42.2099,42.1154,42.1445,3179.8133
2006-05-19 11:45:00,58.01,58.03,57.93,57.93,2974.6640681095496,42.1517,42.1663,42.0936,42.0936,2974.6641
2006-05-19 11:50:00,57.94,57.95,57.86,57.9,4308.134167606934,42.1009,42.1081,42.0427,42.0718,4308.1342
2006-05-19 11:55:00,57.9,57.97,57.86,57.97,3795.261052415632,42.0718,42.1227,42.0427,42.1227,3795.2611
2006-05-19 12:00:00,57.98,58.03,57.97,58.03,4308.134167606934,42.1299,42.1663,42.1227,42.1663,4308.1342
2006-05-19 12:05:00,58.02,58.03,57.9,57.99,9847.163811672992,42.159,42.1663,42.0718,42.1372,9847.1638
2006-05-19 12:10:00,57.96,57.99,57.89,57.94,43696.7894142989,42.1154,42.1372,42.0645,42.1009,43696.7894
2006-05-19 12:15:00,57.93,57.93,57.86,57.88,4308.134167606934,42.0936,42.0936,42.0427,42.0573,4308.1342
2006-05-19 12:20:00,57.88,57.88,57.76,57.79,15796.491947892093,42.0573,42.0573,41.9701,41.9919,15796.4919
2006-05-19 12:25:00,57.76,57.8,57.69,57.75,26464.25274387117,41.9701,41.9991,41.9192,41.9628,26464.2527
2006-05-19 12:30:00,57.75,57.81,57.72,57.81,21335.52159195815,41.9628,42.0064,41.941,42.0064,21335.5216
2006-05-19 12:35:00,57.81,57.86,57.73,57.79,49851.26679659452,42.0064,42.0427,41.9483,41.9919,49851.2668
2006-05-19 12:40:00,57.79,57.94,57.73,57.93,25438.506513488563,41.9919,42.1009,41.9483,42.0936,25438.5065
2006-05-19 12:45:00,57.96,57.96,57.71,57.75,4615.858036721715,42.1154,42.1154,41.9337,41.9628,4615.858
2006-05-19 12:50:00,57.75,57.86,57.75,57.86,7795.671350907785,41.9628,42.0427,41.9628,42.0427,7795.6714
2006-05-19 12:55:00,57.87,57.89,57.83,57.83,6257.0520053338805,42.05,42.0645,42.0209,42.0209,6257.052
2006-05-19 13:00:00,57.82,57.87,57.79,57.87,5641.604267104318,42.0137,42.05,41.9919,42.05,5641.6043
2006-05-19 13:05:00,57.85,57.91,57.81,57.91,11180.633911170376,42.0355,42.0791,42.0064,42.0791,11180.6339
2006-05-19 13:10:00,57.9,57.92,57.82,57.87,4000.410298492153,42.0718,42.0863,42.0137,42.05,4000.4103
2006-05-19 13:15:00,57.88,57.95,57.88,57.93,18873.7306390399,42.0573,42.1081,42.0573,42.0936,18873.7306
2006-05-19 13:20:00,57.93,57.95,57.85,57.85,31490.40927274592,42.0936,42.1081,42.0355,42.0355,31490.4093
2006-05-19 13:25:00,57.86,57.9,57.75,57.8,19386.6037542312,42.0427,42.0718,41.9628,41.9991,19386.6038
2006-05-19 13:30:00,57.78,57.82,57.68,57.8,10565.186172940814,41.9846,42.0137,41.9119,41.9991,10565.1862
2006-05-19 13:35:00,57.82,57.85,57.81,57.84,3692.686429377372,42.0137,42.0355,42.0064,42.0282,3692.6864
2006-05-19 13:40:00,57.84,57.94,57.81,57.93,5949.328136219099,42.0282,42.1009,42.0064,42.0936,5949.3281
2006-05-19 13:45:00,57.95,57.99,57.95,57.99,5231.305774951277,42.1081,42.1372,42.1081,42.1372,5231.3058
2006-05-19 13:50:00,57.98,57.99,57.92,57.93,5231.305774951277,42.1299,42.1372,42.0863,42.0936,5231.3058
2006-05-19 13:55:00,57.92,57.93,57.87,57.88,8308.544466099087,42.0863,42.0936,42.05,42.0573,8308.5445
2006-05-19 14:00:00,57.89,57.94,57.88,57.92,81444.2506923787,42.0645,42.1009,42.0573,42.0863,81444.2507
2006-05-19 14:05:00,57.92,57.97,57.91,57.96,7898.245973946045,42.0863,42.1227,42.0791,42.1154,7898.246
2006-05-19 14:10:00,57.97,58.03,57.97,57.97,9744.58918863473,42.1227,42.1663,42.1227,42.1227,9744.5892
2006-05-19 14:15:00,57.98,58.05,57.98,58.01,19078.87988511642,42.1299,42.1808,42.1299,42.1517,19078.8799
2006-05-19 14:20:00,58.01,58.1,58.01,58.1,8103.395220022566,42.1517,42.2171,42.1517,42.2171,8103.3952
2006-05-19 14:25:00,58.1,58.16,58.1,58.16,12001.23089547646,42.2171,42.2607,42.2171,42.2607,12001.2309
2006-05-19 14:30:00,58.15,58.17,58.1,58.11,16411.939686121652,42.2535,42.268,42.2171,42.2244,16411.9397
2006-05-19 14:35:00,58.1,58.22,58.1,58.22,32003.282387937223,42.2171,42.3043,42.2171,42.3043,32003.2824
2006-05-19 14:40:00,58.24,58.37,58.24,58.37,14873.320340547749,42.3189,42.4133,42.3189,42.4133,14873.3203
2006-05-19 14:45:00,58.37,58.37,58.28,58.28,4923.581905836496,42.4133,42.4133,42.3479,42.3479,4923.5819
2006-05-19 14:50:00,58.29,58.3,58.2,58.21,25848.805005641603,42.3552,42.3625,42.2898,42.2971,25848.805
2006-05-19 14:55:00,58.23,58.24,58.19,58.19,2974.6640681095496,42.3116,42.3189,42.2825,42.2825,2974.6641
2006-05-19 15:00:00,58.17,58.38,58.17,58.25,26156.528874756383,42.268,42.4206,42.268,42.3261,26156.5289
2006-05-19 15:05:00,58.25,58.31,58.23,58.31,11796.081649399935,42.3261,42.3697,42.3116,42.3697,11796.0816
2006-05-19 15:10:00,58.3,58.3,58.15,58.22,17540.260539542516,42.3625,42.3625,42.2535,42.3043,17540.2605
2006-05-19 15:15:00,58.22,58.28,58.21,58.25,7180.223612678223,42.3043,42.3479,42.2971,42.3261,7180.2236
2006-05-19 15:20:00,58.27,58.27,58.23,58.23,14873.320340547749,42.3407,42.3407,42.3116,42.3116,14873.3203
2006-05-19 15:25:00,58.21,58.31,58.18,58.3,16309.365063083393,42.2971,42.3697,42.2753,42.3625,16309.3651
2006-05-19 15:30:00,58.31,58.33,58.21,58.3,9129.14145040517,42.3697,42.3843,42.2971,42.3625,9129.1415
2006-05-19 15:35:00,58.27,58.29,58.23,58.28,12001.23089547646,42.3407,42.3552,42.3116,42.3479,12001.2309
2006-05-19 15:40:00,58.27,58.37,58.27,58.37,17642.835162580777,42.3407,42.4133,42.3407,42.4133,17642.8352
2006-05-19 15:45:00,58.4,58.57,58.4,58.57,24925.63339829726,42.4351,42.5586,42.4351,42.5586,24925.6334
2006-05-19 15:50:00,58.57,58.64,58.56,58.64,40004.10298492153,42.5586,42.6095,42.5514,42.6095,40004.103
2006-05-19 15:55:00,58.65,58.68,58.55,58.57,56313.46804800492,42.6168,42.6386,42.5441,42.5586,56313.468
2006-05-22 09:30:00,58.51,58.57,58.4,58.57,12206.38014155298,42.515,42.5586,42.4351,42.5586,12206.3801
2006-05-22 09:35:00,58.59,58.91,58.59,58.6,12308.95476459124,42.5732,42.8057,42.5732,42.5804,12308.9548
2006-05-22 09:40:00,58.54,58.77,58.52,58.77,4923.581905836496,42.5368,42.704,42.5223,42.704,4923.5819
2006-05-22 09:45:00,58.74,58.87,58.74,58.84,8821.417581290389,42.6822,42.7766,42.6822,42.7548,8821.4176
2006-05-22 09:50:00,58.84,59.09,58.71,59.09,18566.00676992512,42.7548,42.9365,42.6604,42.9365,18566.0068
2006-05-22 09:55:00,59.16,59.16,58.84,59.03,7898.245973946045,42.9874,42.9874,42.7548,42.8929,7898.246
2006-05-22 10:00:00,59.04,59.05,58.79,58.99,11180.633911170376,42.9002,42.9074,42.7185,42.8638,11180.6339
2006-05-22 10:05:00,58.99,59.04,58.85,58.86,10667.760795979077,42.8638,42.9002,42.7621,42.7694,10667.7608
2006-05-22 10:10:00,58.86,59.04,58.82,59.04,12206.38014155298,42.7694,42.9002,42.7403,42.9002,12206.3801
2006-05-22 10:15:00,59.03,59.13,59.0,59.1,10975.484665093856,42.8929,42.9656,42.8711,42.9438,10975.4847
2006-05-22 10:20:00,59.11,59.22,59.08,59.08,12206.38014155298,42.951,43.031,42.9292,42.9292,12206.3801
2006-05-22 10:25:00,59.07,59.23,59.0,59.19,11283.208534208636,42.922,43.0382,42.8711,43.0092,11283.2085
2006-05-22 10:30:00,59.2,59.2,59.08,59.16,15078.46958662427,43.0164,43.0164,42.9292,42.9874,15078.4696
2006-05-22 10:35:00,59.2,59.25,59.2,59.22,8308.544466099087,43.0164,43.0528,43.0164,43.031,8308.5445
2006-05-22 10:40:00,59.19,59.26,59.16,59.22,8616.268335213868,43.0092,43.06,42.9874,43.031,8616.2683
2006-05-22 10:45:00,59.23,59.32,59.23,59.32,7693.096727869524,43.0382,43.1036,43.0382,43.1036,7693.0967
2006-05-22 10:50:00,59.31,59.32,59.18,59.28,9129.14145040517,43.0964,43.1036,43.0019,43.0746,9129.1415
2006-05-22 10:55:00,59.29,59.29,59.13,59.13,6359.626628372141,43.0818,43.0818,42.9656,42.9656,6359.6266
2006-05-22 11:00:00,59.14,59.14,58.98,59.03,9539.43994255821,42.9728,42.9728,42.8566,42.8929,9539.4399
2006-05-22 11:05:00,59.03,59.11,59.01,59.07,10257.462303826032,42.8929,42.951,42.8784,42.922,10257.4623
2006-05-22 11:10:00,59.11,59.11,58.98,59.1,15591.34270181557,42.951,42.951,42.8566,42.9438,15591.3427
2006-05-22 11:15:00,59.09,59.12,59.05,59.09,14463.021848394706,42.9365,42.9583,42.9074,42.9365,14463.0218
2006-05-22 11:20:00,59.07,59.23,59.07,59.17,8513.693712175607,42.922,43.0382,42.922,42.9946,8513.6937
2006-05-22 11:25:00,59.16,59.21,59.16,59.21,5641.604267104318,42.9874,43.0237,42.9874,43.0237,5641.6043
2006-05-22 11:30:00,59.2,59.37,59.2,59.24,10360.036926864292,43.0164,43.14,43.0164,43.0455,10360.0369
2006-05-22 11:35:00,59.25,59.26,59.23,59.24,12103.80551851472,43.0528,43.06,43.0382,43.0455,12103.8055
2006-05-22 11:40:00,59.23,59.25,59.18,59.18,6667.350497486921,43.0382,43.0528,43.0019,43.0019,6667.3505
2006-05-22 11:45:00,59.15,59.22,59.09,59.1,9129.14145040517,42.9801,43.031,42.9365,42.9438,9129.1415
2006-05-22 11:50:00,59.09,59.09,58.96,59.05,14360.447225356444,42.9365,42.9365,42.842,42.9074,14360.4472
2006-05-22 11:55:00,59.05,59.32,59.05,59.3,21027.797722843367,42.9074,43.1036,42.9074,43.0891,21027.7977
2006-05-22 12:00:00,59.26,59.28,59.16,59.28,16514.514309159913,43.06,43.0746,42.9874,43.0746,16514.5143
2006-05-22 12:05:00,59.28,59.45,59.23,59.24,19694.327623345984,43.0746,43.1981,43.0382,43.0455,19694.3276
2006-05-22 12:10:00,59.24,59.29,59.18,59.19,8000.820596984306,43.0455,43.0818,43.0019,43.0092,8000.8206
2006-05-22 12:15:00,59.19,59.34,59.19,59.27,9642.014565596472,43.0092,43.1182,43.0092,43.0673,9642.0146
2006-05-22 12:20:00,59.24,59.31,59.23,59.24,6769.925120525182,43.0455,43.0964,43.0382,43.0455,6769.9251
2006-05-22 12:25:00,59.24,59.28,59.19,59.2,15181.044209662528,43.0455,43.0746,43.0092,43.0164,15181.0442
2006-05-22 12:30:00,59.2,59.3,59.13,59.27,10770.335419017334,43.0164,43.0891,42.9656,43.0673,10770.3354
2006-05-22 12:35:00,59.26,59.26,59.12,59.16,9847.163811672992,43.06,43.06,42.9583,42.9874,9847.1638
2006-05-22 12:40:00,59.13,59.17,59.11,59.15,4410.708790645194,42.9656,42.9946,42.951,42.9801,4410.7088
2006-05-22 12:45:00,59.17,59.23,59.07,59.16,7077.648989639963,42.9946,43.0382,42.922,42.9874,7077.649
2006-05-22 12:50:00,59.14,59.14,59.06,59.1,5744.178890142579,42.9728,42.9728,42.9147,42.9438,5744.1789
2006-05-22 12:55:00,59.09,59.1,58.84,58.99,10462.611549902556,42.9365,42.9438,42.7548,42.8638,10462.6115
2006-05-22 13:00:00,59.0,59.12,58.95,59.1,9949.738434711251,42.8711,42.9583,42.8348,42.9438,9949.7384
2006-05-22 13:05:00,59.05,59.09,59.01,59.06,8205.969843060826,42.9074,42.9365,42.8784,42.9147,8205.9698
2006-05-22 13:10:00,59.04,59.11,59.01,59.06,9539.43994255821,42.9002,42.951,42.8784,42.9147,9539.4399
2006-05-22 13:15:00,59.06,59.13,59.01,59.06,4821.007282798236,42.9147,42.9656,42.8784,42.9147,4821.0073
2006-05-22 13:20:00,59.06,59.21,59.06,59.13,7282.798235716484,42.9147,43.0237,42.9147,42.9656,7282.7982
2006-05-22 13:25:00,59.16,59.16,59.07,59.09,26464.25274387117,42.9874,42.9874,42.922,42.9365,26464.2527
2006-05-22 13:30:00,59.1,59.11,59.04,59.04,8923.992204328648,42.9438,42.951,42.9002,42.9002,8923.9922
2006-05-22 13:35:00,59.03,59.03,58.95,59.02,6359.626628372141,42.8929,42.8929,42.8348,42.8856,6359.6266
2006-05-22 13:40:00,59.03,59.05,58.95,59.03,8821.417581290389,42.8929,42.9074,42.8348,42.8929,8821.4176
2006-05-22 13:45:00,59.0,59.08,58.93,58.93,5231.305774951277,42.8711,42.9292,42.8202,42.8202,5231.3058
2006-05-22 13:50:00,58.94,59.05,58.94,58.98,6154.47738229562,42.8275,42.9074,42.8275,42.8566,6154.4774
2006-05-22 13:55:00,59.03,59.05,59.0,59.01,6359.626628372141,42.8929,42.9074,42.8711,42.8784,6359.6266
2006-05-22 14:00:00,58.99,59.0,58.83,58.83,8205.969843060826,42.8638,42.8711,42.7476,42.7476,8205.9698
2006-05-22 14:05:00,58.75,58.9,58.74,58.89,6975.074366601702,42.6894,42.7984,42.6822,42.7912,6975.0744
2006-05-22 14:10:00,58.89,59.05,58.87,59.0,8718.842958252128,42.7912,42.9074,42.7766,42.8711,8718.843
2006-05-22 14:15:00,58.98,59.1,58.94,59.1,13642.424864088624,42.8566,42.9438,42.8275,42.9438,13642.4249
2006-05-22 14:20:00,59.07,59.07,58.87,58.89,8000.820596984306,42.922,42.922,42.7766,42.7912,8000.8206
2006-05-22 14:25:00,58.89,59.11,58.89,58.98,9539.43994255821,42.7912,42.951,42.7912,42.8566,9539.4399
2006-05-22 14:30:00,58.98,58.98,58.88,58.96,6462.201251410401,42.8566,42.8566,42.7839,42.842,6462.2013
2006-05-22 14:35:00,58.94,59.01,58.94,58.94,7487.947481793004,42.8275,42.8784,42.8275,42.8275,7487.9475
2006-05-22 14:40:00,58.9,58.9,58.83,58.88,5744.178890142579,42.7984,42.7984,42.7476,42.7839,5744.1789
2006-05-22 14:45:00,58.85,58.89,58.84,58.88,3795.261052415632,42.7621,42.7912,42.7548,42.7839,3795.2611
2006-05-22 14:50:00,58.88,58.94,58.85,58.93,8923.992204328648,42.7839,42.8275,42.7621,42.8202,8923.9922
2006-05-22 14:55:00,58.93,58.95,58.87,58.92,4205.559544568673,42.8202,42.8348,42.7766,42.813,4205.5595
2006-05-22 15:00:00,58.96,58.99,58.91,58.99,10154.887680787771,42.842,42.8638,42.8057,42.8638,10154.8877
2006-05-22 15:05:00,58.99,58.99,58.95,58.96,14463.021848394706,42.8638,42.8638,42.8348,42.842,14463.0218
2006-05-22 15:10:00,58.97,59.04,58.96,58.98,12206.38014155298,42.8493,42.9002,42.842,42.8566,12206.3801
2006-05-22 15:15:00,58.98,59.12,58.98,59.12,23387.01405272336,42.8566,42.9583,42.8566,42.9583,23387.0141
2006-05-22 15:20:00,59.07,59.14,59.07,59.14,31695.558518822443,42.922,42.9728,42.922,42.9728,31695.5585
2006-05-22 15:25:00,59.15,59.19,59.12,59.16,8308.544466099087,42.9801,43.0092,42.9583,42.9874,8308.5445
2006-05-22 15:30:00,59.19,59.2,59.12,59.17,9231.71607344343,43.0092,43.0164,42.9583,42.9946,9231.7161
2006-05-22 15:35:00,59.18,59.23,59.1,59.12,10872.910042055595,43.0019,43.0382,42.9438,42.9583,10872.91
2006-05-22 15:40:00,59.11,59.18,59.0,59.01,11488.357780285158,42.951,43.0019,42.8711,42.8784,11488.3578
2006-05-22 15:45:00,59.0,59.09,58.99,59.08,10257.462303826032,42.8711,42.9365,42.8638,42.9292,10257.4623
2006-05-22 15:50:00,59.08,59.08,58.92,58.95,12411.5293876295,42.9292,42.9292,42.813,42.8348,12411.5294
2006-05-22 15:55:00,58.95,58.97,58.87,58.87,32208.431634013745,42.8348,42.8493,42.7766,42.7766,32208.4316
2006-05-23 09:30:00,58.98,58.98,58.96,58.96,13539.850241050364,42.8566,42.8566,42.842,42.842,13539.8502
2006-05-23 09:35:00,58.97,58.97,58.82,58.82,6564.775874448661,42.8493,42.8493,42.7403,42.7403,6564.7759
2006-05-23 09:40:00,58.77,58.77,58.62,58.64,22874.14093753205,42.704,42.704,42.595,42.6095,22874.1409
2006-05-23 09:45:00,58.62,58.64,58.56,58.59,17540.260539542516,42.595,42.6095,42.5514,42.5732,17540.2605
2006-05-23 09:50:00,58.59,58.64,58.53,58.54,12514.10401066776,42.5732,42.6095,42.5296,42.5368,12514.104
2006-05-23 09:55:00,58.54,58.64,58.53,58.63,7898.245973946045,42.5368,42.6095,42.5296,42.6022,7898.246
2006-05-23 10:00:00,58.64,58.64,58.59,58.59,53749.10247204841,42.6095,42.6095,42.5732,42.5732,53749.1025
2006-05-23 10:05:00,58.62,58.65,58.59,58.65,7282.798235716484,42.595,42.6168,42.5732,42.6168,7282.7982
2006-05-23 10:10:00,58.68,58.69,58.57,58.64,13950.148733203405,42.6386,42.6458,42.5586,42.6095,13950.1487
2006-05-23 10:15:00,58.63,58.64,58.58,58.61,28926.043696789413,42.6022,42.6095,42.5659,42.5877,28926.0437
2006-05-23 10:20:00,58.59,58.71,58.51,58.67,8513.693712175607,42.5732,42.6604,42.515,42.6313,8513.6937
2006-05-23 10:25:00,58.69,58.69,58.59,58.63,14873.320340547749,42.6458,42.6458,42.5732,42.6022,14873.3203
2006-05-23 10:30:00,58.64,58.69,58.62,58.62,7693.096727869524,42.6095,42.6458,42.595,42.595,7693.0967
2006-05-23 10:35:00,58.6,58.69,58.57,58.66,9847.163811672992,42.5804,42.6458,42.5586,42.624,9847.1638
2006-05-23 10:40:00,58.65,58.66,58.63,58.63,2666.9401989947687,42.6168,42.624,42.6022,42.6022,2666.9402
2006-05-23 10:45:00,58.63,58.67,58.62,58.67,5333.880397989537,42.6022,42.6313,42.595,42.6313,5333.8804
2006-05-23 10:50:00,58.66,58.71,58.65,58.71,3179.8133141860703,42.624,42.6604,42.6168,42.6604,3179.8133
2006-05-23 10:55:00,58.71,58.73,58.68,58.72,3487.537183300851,42.6604,42.6749,42.6386,42.6676,3487.5372
2006-05-23 11:00:00,58.73,58.73,58.66,58.7,8513.693712175607,42.6749,42.6749,42.624,42.6531,8513.6937
2006-05-23 11:05:00,58.71,58.71,58.5,58.5,7487.947481793004,42.6604,42.6604,42.5078,42.5078,7487.9475
2006-05-23 11:10:00,58.49,58.67,58.48,58.66,12719.25325674428,42.5005,42.6313,42.4933,42.624,12719.2533
2006-05-23 11:15:00,58.64,58.69,58.56,58.67,4718.432659759975,42.6095,42.6458,42.5514,42.6313,4718.4327
2006-05-23 11:20:00,58.68,58.69,58.56,58.62,4718.432659759975,42.6386,42.6458,42.5514,42.595,4718.4327
2006-05-23 11:25:00,58.64,58.65,58.61,58.61,2974.6640681095496,42.6095,42.6168,42.5877,42.5877,2974.6641
2006-05-23 11:30:00,58.61,58.68,58.6,58.68,5436.455021027798,42.5877,42.6386,42.5804,42.6386,5436.455
2006-05-23 11:35:00,58.7,58.75,58.67,58.68,3590.111806339112,42.6531,42.6894,42.6313,42.6386,3590.1118
2006-05-23 11:40:00,58.67,58.72,58.66,58.67,2256.6417068417272,42.6313,42.6676,42.624,42.6313,2256.6417
2006-05-23 11:45:00,58.71,58.74,58.68,58.69,4410.708790645194,42.6604,42.6822,42.6386,42.6458,4410.7088
2006-05-23 11:50:00,58.69,58.75,58.68,58.68,3590.111806339112,42.6458,42.6894,42.6386,42.6386,3590.1118
2006-05-23 11:55:00,58.68,58.73,58.66,58.7,5436.455021027798,42.6386,42.6749,42.624,42.6531,5436.455
2006-05-23 12:00:00,58.71,58.76,58.7,58.7,8616.268335213868,42.6604,42.6967,42.6531,42.6531,8616.2683
2006-05-23 12:05:00,58.71,58.79,58.7,58.79,9129.14145040517,42.6604,42.7185,42.6531,42.7185,9129.1415
2006-05-23 12:10:00,58.82,58.82,58.76,58.76,3795.261052415632,42.7403,42.7403,42.6967,42.6967,3795.2611
2006-05-23 12:15:00,58.76,58.77,58.7,58.7,9026.566827366907,42.6967,42.704,42.6531,42.6531,9026.5668
2006-05-23 12:20:00,58.72,58.72,58.62,58.62,8923.992204328648,42.6676,42.6676,42.595,42.595,8923.9922
2006-05-23 12:25:00,58.62,58.66,58.61,58.66,2974.6640681095496,42.595,42.624,42.5877,42.624,2974.6641
2006-05-23 12:30:00,58.66,58.67,58.63,58.63,2666.9401989947687,42.624,42.6313,42.6022,42.6022,2666.9402
2006-05-23 12:35:00,58.64,58.91,58.64,58.79,6564.775874448661,42.6095,42.8057,42.6095,42.7185,6564.7759
2006-05-23 12:40:00,58.79,58.79,58.73,58.76,6462.201251410401,42.7185,42.7185,42.6749,42.6967,6462.2013
2006-05-23 12:45:00,58.74,58.74,58.7,58.71,2666.9401989947687,42.6822,42.6822,42.6531,42.6604,2666.9402
2006-05-23 12:50:00,58.71,58.71,58.59,58.65,5436.455021027798,42.6604,42.6604,42.5732,42.6168,5436.455
2006-05-23 12:55:00,58.66,58.68,58.63,58.65,1743.7685916504256,42.624,42.6386,42.6022,42.6168,1743.7686
2006-05-23 13:00:00,58.65,58.69,58.64,58.64,2666.9401989947687,42.6168,42.6458,42.6095,42.6095,2666.9402
2006-05-23 13:05:00,58.65,58.66,58.62,58.62,1538.6193455739049,42.6168,42.624,42.595,42.595,1538.6193
2006-05-23 13:10:00,58.61,58.66,58.6,58.64,4615.858036721715,42.5877,42.624,42.5804,42.6095,4615.858
2006-05-23 13:15:00,58.61,58.62,58.6,58.61,1948.9178377269463,42.5877,42.595,42.5804,42.5877,1948.9178
2006-05-23 13:20:00,58.62,58.62,58.6,58.6,1846.343214688686,42.595,42.595,42.5804,42.5804,1846.3432
2006-05-23 13:25:00,58.61,58.62,58.57,58.58,4513.283413683455,42.5877,42.595,42.5586,42.5659,4513.2834
2006-05-23 13:30:00,58.6,58.63,58.59,58.61,2872.089445071289,42.5804,42.6022,42.5732,42.5877,2872.0894
2006-05-23 13:35:00,58.62,58.65,58.62,58.63,6051.902759257359,42.595,42.6168,42.595,42.6022,6051.9028
2006-05-23 13:40:00,58.62,58.65,58.6,58.65,2974.6640681095496,42.595,42.6168,42.5804,42.6168,2974.6641
2006-05-23 13:45:00,58.64,58.64,58.61,58.62,3487.537183300851,42.6095,42.6095,42.5877,42.595,3487.5372
2006-05-23 13:50:00,58.61,58.62,58.55,58.55,4718.432659759975,42.5877,42.595,42.5441,42.5441,4718.4327
2006-05-23 13:55:00,58.56,58.59,58.55,58.56,7590.522104831264,42.5514,42.5732,42.5441,42.5514,7590.5221
2006-05-23 14:00:00,58.56,58.58,58.55,58.55,3179.8133141860703,42.5514,42.5659,42.5441,42.5441,3179.8133
2006-05-23 14:05:00,58.56,58.56,58.49,58.51,9949.738434711251,42.5514,42.5514,42.5005,42.515,9949.7384
2006-05-23 14:10:00,58.49,58.55,58.49,58.51,8821.417581290389,42.5005,42.5441,42.5005,42.515,8821.4176
2006-05-23 14:15:00,58.51,58.54,58.5,58.5,3487.537183300851,42.515,42.5368,42.5078,42.5078,3487.5372
2006-05-23 14:20:00,58.49,58.55,58.49,58.55,8923.992204328648,42.5005,42.5441,42.5005,42.5441,8923.9922
2006-05-23 14:25:00,58.54,58.64,58.54,58.59,16104.215817006872,42.5368,42.6095,42.5368,42.5732,16104.2158
2006-05-23 14:30:00,58.6,58.69,58.6,58.66,6975.074366601702,42.5804,42.6458,42.5804,42.624,6975.0744
2006-05-23 14:35:00,58.65,58.67,58.63,58.63,1641.1939686121652,42.6168,42.6313,42.6022,42.6022,1641.194
2006-05-23 14:40:00,58.64,58.69,58.61,58.68,19489.17837726946,42.6095,42.6458,42.5877,42.6386,19489.1784
2006-05-23 14:45:00,58.67,58.67,58.57,58.58,4205.559544568673,42.6313,42.6313,42.5586,42.5659,4205.5595
2006-05-23 14:50:00,58.58,58.6,58.56,58.56,8718.842958252128,42.5659,42.5804,42.5514,42.5514,8718.843
2006-05-23 14:55:00,58.55,58.56,58.54,58.54,8103.395220022566,42.5441,42.5514,42.5368,42.5368,8103.3952
2006-05-23 15:00:00,58.54,58.63,58.54,58.59,13847.574110165144,42.5368,42.6022,42.5368,42.5732,13847.5741
2006-05-23 15:05:00,58.6,58.69,58.6,58.63,6257.0520053338805,42.5804,42.6458,42.5804,42.6022,6257.052
2006-05-23 15:10:00,58.6,58.7,58.6,58.66,7693.096727869524,42.5804,42.6531,42.5804,42.624,7693.0967
2006-05-23 15:15:00,58.67,58.69,58.65,58.69,7385.372858754744,42.6313,42.6458,42.6168,42.6458,7385.3729
2006-05-23 15:20:00,58.7,58.73,58.64,58.65,6154.47738229562,42.6531,42.6749,42.6095,42.6168,6154.4774
2006-05-23 15:25:00,58.63,58.63,58.49,58.5,5744.178890142579,42.6022,42.6022,42.5005,42.5078,5744.1789
2006-05-23 15:30:00,58.5,58.7,58.49,58.65,83393.16853010564,42.5078,42.6531,42.5005,42.6168,83393.1685
2006-05-23 15:35:00,58.64,58.76,58.64,58.72,18053.13365473381,42.6095,42.6967,42.6095,42.6676,18053.1337
2006-05-23 15:40:00,58.73,58.73,58.59,58.59,12924.402502820802,42.6749,42.6749,42.5732,42.5732,12924.4025
2006-05-23 15:45:00,58.59,58.6,58.48,58.5,13129.551748897322,42.5732,42.5804,42.4933,42.5078,13129.5517
2006-05-23 15:50:00,58.52,58.53,58.41,58.46,28310.59595855985,42.5223,42.5296,42.4424,42.4787,28310.596
2006-05-23 15:55:00,58.46,58.51,58.46,58.5,41337.57308441892,42.4787,42.515,42.4787,42.5078,41337.5731
2006-05-24 09:30:00,58.63,58.63,58.49,58.57,17642.835162580777,42.6022,42.6022,42.5005,42.5586,17642.8352
2006-05-24 09:35:00,58.56,58.6,58.49,58.59,16104.215817006872,42.5514,42.5804,42.5005,42.5732,16104.2158
2006-05-24 09:40:00,58.53,58.59,58.46,58.54,10154.887680787771,42.5296,42.5732,42.4787,42.5368,10154.8877
2006-05-24 09:45:00,58.54,58.69,58.48,58.68,15796.491947892093,42.5368,42.6458,42.4933,42.6386,15796.4919
2006-05-24 09:50:00,58.63,58.68,58.47,58.49,8205.969843060826,42.6022,42.6386,42.486,42.5005,8205.9698
2006-05-24 09:55:00,58.15,58.51,58.11,58.42,36619.14042465894,42.2535,42.515,42.2244,42.4497,36619.1404
2006-05-24 10:00:00,58.42,58.76,58.36,58.67,31285.2600266694,42.4497,42.6967,42.4061,42.6313,31285.26
2006-05-24 10:05:00,58.62,58.72,58.53,58.65,6769.925120525182,42.595,42.6676,42.5296,42.6168,6769.9251
2006-05-24 10:10:00,58.71,58.71,58.59,58.65,2359.216329879988,42.6604,42.6604,42.5732,42.6168,2359.2163
2006-05-24 10:15:00,58.61,58.61,58.48,58.48,15591.34270181557,42.5877,42.5877,42.4933,42.4933,15591.3427
2006-05-24 10:20:00,58.45,58.45,58.36,58.43,19796.902246384245,42.4715,42.4715,42.4061,42.4569,19796.9022
2006-05-24 10:25:00,58.43,58.72,58.43,58.66,18976.30526207816,42.4569,42.6676,42.4569,42.624,18976.3053
2006-05-24 10:30:00,58.67,58.7,58.59,58.63,5539.029644066058,42.6313,42.6531,42.5732,42.6022,5539.0296
2006-05-24 10:35:00,58.6,58.77,58.6,58.66,12206.38014155298,42.5804,42.704,42.5804,42.624,12206.3801
2006-05-24 10:40:00,58.67,58.69,58.59,58.59,4718.432659759975,42.6313,42.6458,42.5732,42.5732,4718.4327
2006-05-24 10:45:00,58.59,58.59,58.45,58.46,5539.029644066058,42.5732,42.5732,42.4715,42.4787,5539.0296
2006-05-24 10:50:00,58.46,58.58,58.46,58.53,4410.708790645194,42.4787,42.5659,42.4787,42.5296,4410.7088
2006-05-24 10:55:00,58.5,58.5,58.46,58.48,35490.81957123808,42.5078,42.5078,42.4787,42.4933,35490.8196
2006-05-24 11:00:00,58.5,58.52,58.46,58.47,4718.432659759975,42.5078,42.5223,42.4787,42.486,4718.4327
2006-05-24 11:05:00,58.47,58.58,58.47,58.58,7282.798235716484,42.486,42.5659,42.486,42.5659,7282.7982
2006-05-24 11:10:00,58.58,58.62,58.56,58.58,4308.134167606934,42.5659,42.595,42.5514,42.5659,4308.1342
2006-05-24 11:15:00,58.61,58.62,58.49,58.5,3590.111806339112,42.5877,42.595,42.5005,42.5078,3590.1118
2006-05-24 11:20:00,58.47,58.47,58.45,58.46,23079.290183608573,42.486,42.486,42.4715,42.4787,23079.2902
2006-05-24 11:25:00,58.46,58.46,58.34,58.39,24002.46179095292,42.4787,42.4787,42.3915,42.4279,24002.4618
2006-05-24 11:30:00,58.37,58.37,58.24,58.34,7693.096727869524,42.4133,42.4133,42.3189,42.3915,7693.0967
2006-05-24 11:35:00,58.34,58.38,58.32,58.35,4513.283413683455,42.3915,42.4206,42.377,42.3988,4513.2834
2006-05-24 11:40:00,58.39,58.48,58.39,58.46,8000.820596984306,42.4279,42.4933,42.4279,42.4787,8000.8206
2006-05-24 11:45:00,58.47,58.47,58.33,58.33,4308.134167606934,42.486,42.486,42.3843,42.3843,4308.1342
2006-05-24 11:50:00,58.29,58.4,58.28,58.4,9847.163811672992,42.3552,42.4351,42.3479,42.4351,9847.1638
2006-05-24 11:55:00,58.36,58.6,58.36,58.55,9847.163811672992,42.4061,42.5804,42.4061,42.5441,9847.1638
2006-05-24 12:00:00,58.51,58.55,58.47,58.51,6462.201251410401,42.515,42.5441,42.486,42.515,6462.2013
2006-05-24 12:05:00,58.52,58.52,58.37,58.37,7487.947481793004,42.5223,42.5223,42.4133,42.4133,7487.9475
2006-05-24 12:10:00,58.38,58.43,58.35,58.38,3590.111806339112,42.4206,42.4569,42.3988,42.4206,3590.1118
2006-05-24 12:15:00,58.33,58.36,58.3,58.31,1538.6193455739049,42.3843,42.4061,42.3625,42.3697,1538.6193
2006-05-24 12:20:00,58.28,58.28,58.09,58.12,6051.902759257359,42.3479,42.3479,42.2099,42.2317,6051.9028
2006-05-24 12:25:00,58.1,58.18,58.07,58.16,12514.10401066776,42.2171,42.2753,42.1953,42.2607,12514.104
2006-05-24 12:30:00,58.2,58.2,58.1,58.1,2872.089445071289,42.2898,42.2898,42.2171,42.2171,2872.0894
2006-05-24 12:35:00,58.09,58.11,57.99,58.02,6667.350497486921,42.2099,42.2244,42.1372,42.159,6667.3505
2006-05-24 12:40:00,58.03,58.1,57.94,57.94,12001.23089547646,42.1663,42.2171,42.1009,42.1009,12001.2309
2006-05-24 12:45:00,57.97,58.03,57.9,58.01,14360.447225356444,42.1227,42.1663,42.0718,42.1517,14360.4472
2006-05-24 12:50:00,58.01,58.05,57.96,58.01,13232.126371935585,42.1517,42.1808,42.1154,42.1517,13232.1264
2006-05-24 12:55:00,58.0,58.01,57.85,57.85,11078.059288132115,42.1445,42.1517,42.0355,42.0355,11078.0593
2006-05-24 13:00:00,57.84,57.85,57.75,57.85,13744.999487126885,42.0282,42.0355,41.9628,42.0355,13744.9995
2006-05-24 13:05:00,57.86,57.93,57.86,57.89,10872.910042055595,42.0427,42.0936,42.0427,42.0645,10872.91
2006-05-24 13:10:00,57.9,57.91,57.85,57.85,5949.328136219099,42.0718,42.0791,42.0355,42.0355,5949.3281
2006-05-24 13:15:00,57.83,57.86,57.66,57.7,21950.969330187712,42.0209,42.0427,41.8974,41.9265,21950.9693
2006-05-24 13:20:00,57.71,57.87,57.71,57.85,8308.544466099087,41.9337,42.05,41.9337,42.0355,8308.5445
2006-05-24 13:25:00,57.85,57.9,57.72,57.75,8411.119089137346,42.0355,42.0718,41.941,41.9628,8411.1191
2006-05-24 13:30:00,57.75,57.78,57.65,57.74,12411.5293876295,41.9628,41.9846,41.8901,41.9555,12411.5294
2006-05-24 13:35:00,57.72,57.91,57.7,57.88,9231.71607344343,41.941,42.0791,41.9265,42.0573,9231.7161
2006-05-24 13:40:00,57.87,57.91,57.74,57.91,11590.932403323415,42.05,42.0791,41.9555,42.0791,11590.9324
2006-05-24 13:45:00,57.91,58.05,57.87,57.94,16104.215817006872,42.0791,42.1808,42.05,42.1009,16104.2158
2006-05-24 13:50:00,57.94,58.0,57.91,57.95,8923.992204328648,42.1009,42.1445,42.0791,42.1081,8923.9922
2006-05-24 13:55:00,57.95,58.16,57.94,58.09,14052.723356241666,42.1081,42.2607,42.1009,42.2099,14052.7234
2006-05-24 14:00:00,58.09,58.24,58.07,58.18,5026.156528874756,42.2099,42.3189,42.1953,42.2753,5026.1565
2006-05-24 14:05:00,58.2,58.23,58.05,58.06,8000.820596984306,42.2898,42.3116,42.1808,42.1881,8000.8206
2006-05-24 14:10:00,58.05,58.21,58.05,58.17,10667.760795979077,42.1808,42.2971,42.1808,42.268,10667.7608
2006-05-24 14:15:00,58.17,58.27,58.13,58.23,13026.977125859064,42.268,42.3407,42.2389,42.3116,13026.9771
2006-05-24 14:20:00,58.24,58.24,58.13,58.15,5128.731151913016,42.3189,42.3189,42.2389,42.2535,5128.7312
2006-05-24 14:25:00,58.14,58.14,57.97,58.03,9744.58918863473,42.2462,42.2462,42.1227,42.1663,9744.5892
2006-05-24 14:30:00,58.01,58.15,57.95,58.15,9026.566827366907,42.1517,42.2535,42.1081,42.2535,9026.5668
2006-05-24 14:35:00,58.11,58.35,58.11,58.31,8308.544466099087,42.2244,42.3988,42.2244,42.3697,8308.5445
2006-05-24 14:40:00,58.29,58.35,58.27,58.33,7795.671350907785,42.3552,42.3988,42.3407,42.3843,7795.6714
2006-05-24 14:45:00,58.34,58.52,58.34,58.46,11488.357780285158,42.3915,42.5223,42.3915,42.4787,11488.3578
2006-05-24 14:50:00,58.46,58.49,58.3,58.33,11385.783157246897,42.4787,42.5005,42.3625,42.3843,11385.7832
2006-05-24 14:55:00,58.31,58.44,58.25,58.38,4102.984921530413,42.3697,42.4642,42.3261,42.4206,4102.9849
2006-05-24 15:00:00,58.39,58.45,58.36,58.39,6462.201251410401,42.4279,42.4715,42.4061,42.4279,6462.2013
2006-05-24 15:05:00,58.39,58.45,58.3,58.31,6359.626628372141,42.4279,42.4715,42.3625,42.3697,6359.6266
2006-05-24 15:10:00,58.28,58.32,58.21,58.25,7590.522104831264,42.3479,42.377,42.2971,42.3261,7590.5221
2006-05-24 15:15:00,58.25,58.31,58.25,58.25,11078.059288132115,42.3261,42.3697,42.3261,42.3261,11078.0593
2006-05-24 15:20:00,58.25,58.28,58.22,58.22,5949.328136219099,42.3261,42.3479,42.3043,42.3043,5949.3281
2006-05-24 15:25:00,58.22,58.29,58.21,58.29,8718.842958252128,42.3043,42.3552,42.2971,42.3552,8718.843
2006-05-24 15:30:00,58.34,58.49,58.34,58.45,18873.7306390399,42.3915,42.5005,42.3915,42.4715,18873.7306
2006-05-24 15:35:00,58.43,58.56,58.43,58.56,12821.82787978254,42.4569,42.5514,42.4569,42.5514,12821.8279
2006-05-24 15:40:00,58.56,58.62,58.49,58.61,15693.91732485383,42.5514,42.595,42.5005,42.5877,15693.9173
2006-05-24 15:45:00,58.6,58.69,58.51,58.6,16001.641193968611,42.5804,42.6458,42.515,42.5804,16001.6412
2006-05-24 15:50:00,58.6,58.6,58.42,58.42,12308.95476459124,42.5804,42.5804,42.4497,42.4497,12308.9548
2006-05-24 15:55:00,58.42,58.42,58.35,58.37,26259.103497794644,42.4497,42.4497,42.3988,42.4133,26259.1035
2006-05-25 09:30:00,58.64,58.64,58.25,58.3,13847.574110165144,42.6095,42.6095,42.3261,42.3625,13847.5741
2006-05-25 09:35:00,58.25,58.51,58.14,58.43,4000.410298492153,42.3261,42.515,42.2462,42.4569,4000.4103
2006-05-25 09:40:00,58.43,58.59,58.35,58.59,2666.9401989947687,42.4569,42.5732,42.3988,42.5732,2666.9402
2006-05-25 09:45:00,58.6,58.67,58.55,58.61,3179.8133141860703,42.5804,42.6313,42.5441,42.5877,3179.8133
2006-05-25 09:50:00,58.61,58.78,58.53,58.69,5641.604267104318,42.5877,42.7112,42.5296,42.6458,5641.6043
2006-05-25 09:55:00,58.69,58.79,58.69,58.79,2666.9401989947687,42.6458,42.7185,42.6458,42.7185,2666.9402
2006-05-25 10:00:00,58.78,58.79,58.62,58.78,8821.417581290389,42.7112,42.7185,42.595,42.7112,8821.4176
2006-05-25 10:05:00,58.76,58.79,58.74,58.77,4615.858036721715,42.6967,42.7185,42.6822,42.704,4615.858
2006-05-25 10:10:00,58.78,58.78,58.73,58.76,8718.842958252128,42.7112,42.7112,42.6749,42.6967,8718.843
2006-05-25 10:15:00,58.74,58.74,58.68,58.73,5128.731151913016,42.6822,42.6822,42.6386,42.6749,5128.7312
2006-05-25 10:20:00,58.73,58.73,58.64,58.73,2666.9401989947687,42.6749,42.6749,42.6095,42.6749,2666.9402
2006-05-25 10:25:00,58.73,58.79,58.71,58.79,5333.880397989537,42.6749,42.7185,42.6604,42.7185,5333.8804
2006-05-25 10:30:00,58.79,58.84,58.76,58.84,4821.007282798236,42.7185,42.7548,42.6967,42.7548,4821.0073
2006-05-25 10:35:00,58.83,58.84,58.75,58.76,3795.261052415632,42.7476,42.7548,42.6894,42.6967,3795.2611
2006-05-25 10:40:00,58.75,58.85,58.73,58.84,7590.522104831264,42.6894,42.7621,42.6749,42.7548,7590.5221
2006-05-25 10:45:00,58.87,58.92,58.87,58.92,4308.134167606934,42.7766,42.813,42.7766,42.813,4308.1342
2006-05-25 10:50:00,58.92,58.97,58.92,58.97,3692.686429377372,42.813,42.8493,42.813,42.8493,3692.6864
2006-05-25 10:55:00,58.92,58.97,58.9,58.95,2769.514822033029,42.813,42.8493,42.7984,42.8348,2769.5148
2006-05-25 11:00:00,58.95,58.96,58.91,58.91,3795.261052415632,42.8348,42.842,42.8057,42.8057,3795.2611
2006-05-25 11:05:00,58.93,58.96,58.91,58.94,4923.581905836496,42.8202,42.842,42.8057,42.8275,4923.5819
2006-05-25 11:10:00,58.95,58.97,58.95,58.97,5436.455021027798,42.8348,42.8493,42.8348,42.8493,5436.455
2006-05-25 11:15:00,58.97,58.98,58.96,58.97,6051.902759257359,42.8493,42.8566,42.842,42.8493,6051.9028
2006-05-25 11:20:00,58.97,58.97,58.92,58.92,3077.2386911478097,42.8493,42.8493,42.813,42.813,3077.2387
2006-05-25 11:25:00,58.9,58.97,58.9,58.97,4205.559544568673,42.7984,42.8493,42.7984,42.8493,4205.5595
2006-05-25 11:30:00,58.96,59.07,58.96,59.04,14975.894963586008,42.842,42.922,42.842,42.9002,14975.895
2006-05-25 11:35:00,59.04,59.11,59.03,59.11,9539.43994255821,42.9002,42.951,42.8929,42.951,9539.4399
2006-05-25 11:40:00,59.11,59.21,59.11,59.17,8821.417581290389,42.951,43.0237,42.951,42.9946,8821.4176
2006-05-25 11:45:00,59.17,59.19,59.15,59.17,3282.3879372243305,42.9946,43.0092,42.9801,42.9946,3282.3879
2006-05-25 11:50:00,59.16,59.17,59.15,59.17,2666.9401989947687,42.9874,42.9946,42.9801,42.9946,2666.9402
2006-05-25 11:55:00,59.17,59.29,59.16,59.29,10462.611549902556,42.9946,43.0818,42.9874,43.0818,10462.6115
2006-05-25 12:00:00,59.29,59.29,59.24,59.25,6257.0520053338805,43.0818,43.0818,43.0455,43.0528,6257.052
2006-05-25 12:05:00,59.25,59.25,59.19,59.23,16411.939686121652,43.0528,43.0528,43.0092,43.0382,16411.9397
2006-05-25 12:10:00,59.21,59.26,59.13,59.13,12514.10401066776,43.0237,43.06,42.9656,42.9656,12514.104
2006-05-25 12:15:00,59.16,59.16,59.12,59.13,5128.731151913016,42.9874,42.9874,42.9583,42.9656,5128.7312
2006-05-25 12:20:00,59.11,59.12,59.0,59.01,5641.604267104318,42.951,42.9583,42.8711,42.8784,5641.6043
2006-05-25 12:25:00,59.01,59.02,59.0,59.02,4000.410298492153,42.8784,42.8856,42.8711,42.8856,4000.4103
2006-05-25 12:30:00,59.02,59.02,58.97,59.0,7282.798235716484,42.8856,42.8856,42.8493,42.8711,7282.7982
2006-05-25 12:35:00,58.98,58.98,58.96,58.98,5744.178890142579,42.8566,42.8566,42.842,42.8566,5744.1789
2006-05-25 12:40:00,59.0,59.02,58.95,59.01,8616.268335213868,42.8711,42.8856,42.8348,42.8784,8616.2683
2006-05-25 12:45:00,59.03,59.03,58.97,58.98,3487.537183300851,42.8929,42.8929,42.8493,42.8566,3487.5372
2006-05-25 12:50:00,58.98,59.0,58.97,58.98,2974.6640681095496,42.8566,42.8711,42.8493,42.8566,2974.6641
2006-05-25 12:55:00,58.98,58.99,58.96,58.96,5026.156528874756,42.8566,42.8638,42.842,42.842,5026.1565
2006-05-25 13:00:00,58.97,58.98,58.93,58.94,2974.6640681095496,42.8493,42.8566,42.8202,42.8275,2974.6641
2006-05-25 13:05:00,58.94,58.94,58.93,58.93,3077.2386911478097,42.8275,42.8275,42.8202,42.8202,3077.2387
2006-05-25 13:10:00,58.92,58.93,58.84,58.86,12103.80551851472,42.813,42.8202,42.7548,42.7694,12103.8055
2006-05-25 13:15:00,58.87,58.94,58.86,58.94,3487.537183300851,42.7766,42.8275,42.7694,42.8275,3487.5372
2006-05-25 13:20:00,58.94,58.97,58.94,58.97,2564.365575956508,42.8275,42.8493,42.8275,42.8493,2564.3656
2006-05-25 13:25:00,58.94,58.94,58.94,58.94,820.5969843060826,42.8275,42.8275,42.8275,42.8275,820.597
2006-05-25 13:30:00,58.94,58.99,58.91,58.91,6769.925120525182,42.8275,42.8638,42.8057,42.8057,6769.9251
2006-05-25 13:35:00,58.91,58.92,58.84,58.84,3077.2386911478097,42.8057,42.813,42.7548,42.7548,3077.2387
2006-05-25 13:40:00,58.84,58.92,58.84,58.92,2769.514822033029,42.7548,42.813,42.7548,42.813,2769.5148
2006-05-25 13:45:00,58.9,58.9,58.86,58.88,1948.9178377269463,42.7984,42.7984,42.7694,42.7839,1948.9178
2006-05-25 13:50:00,58.9,58.9,58.84,58.84,8616.268335213868,42.7984,42.7984,42.7548,42.7548,8616.2683
2006-05-25 13:55:00,58.85,58.87,58.83,58.84,3487.537183300851,42.7621,42.7766,42.7476,42.7548,3487.5372
2006-05-25 14:00:00,58.88,58.89,58.84,58.89,3077.2386911478097,42.7839,42.7912,42.7548,42.7912,3077.2387
2006-05-25 14:05:00,58.9,58.91,58.87,58.87,5949.328136219099,42.7984,42.8057,42.7766,42.7766,5949.3281
2006-05-25 14:10:00,58.86,58.86,58.79,58.8,9642.014565596472,42.7694,42.7694,42.7185,42.7258,9642.0146
2006-05-25 14:15:00,58.8,58.86,58.8,58.86,10667.760795979077,42.7258,42.7694,42.7258,42.7694,10667.7608
2006-05-25 14:20:00,58.85,58.91,58.81,58.91,13847.574110165144,42.7621,42.8057,42.733,42.8057,13847.5741
2006-05-25 14:25:00,58.9,58.92,58.83,58.9,4410.708790645194,42.7984,42.813,42.7476,42.7984,4410.7088
2006-05-25 14:30:00,58.9,58.9,58.86,58.87,7385.372858754744,42.7984,42.7984,42.7694,42.7766,7385.3729
2006-05-25 14:35:00,58.87,58.88,58.82,58.82,6257.0520053338805,42.7766,42.7839,42.7403,42.7403,6257.052
2006-05-25 14:40:00,58.81,58.9,58.81,58.9,14155.297979279923,42.733,42.7984,42.733,42.7984,14155.298
2006-05-25 14:45:00,58.9,58.92,58.89,58.91,1436.0447225356447,42.7984,42.813,42.7912,42.8057,1436.0447
2006-05-25 14:50:00,58.89,58.9,58.83,58.86,17745.40978561904,42.7912,42.7984,42.7476,42.7694,17745.4098
2006-05-25 14:55:00,58.88,58.89,58.79,58.84,18668.58139296338,42.7839,42.7912,42.7185,42.7548,18668.5814
2006-05-25 15:00:00,58.82,58.83,58.79,58.8,6769.925120525182,42.7403,42.7476,42.7185,42.7258,6769.9251
2006-05-25 15:05:00,58.8,58.83,58.77,58.83,15386.193455739049,42.7258,42.7476,42.704,42.7476,15386.1935
2006-05-25 15:10:00,58.83,58.88,58.82,58.85,15283.61883270079,42.7476,42.7839,42.7403,42.7621,15283.6188
2006-05-25 15:15:00,58.87,58.93,58.87,58.93,6667.350497486921,42.7766,42.8202,42.7766,42.8202,6667.3505
2006-05-25 15:20:00,58.91,58.96,58.9,58.96,8103.395220022566,42.8057,42.842,42.7984,42.842,8103.3952
2006-05-25 15:25:00,58.97,59.02,58.97,59.0,13437.275618012103,42.8493,42.8856,42.8493,42.8711,13437.2756
2006-05-25 15:30:00,59.01,59.04,59.0,59.01,12103.80551851472,42.8784,42.9002,42.8711,42.8784,12103.8055
2006-05-25 15:35:00,58.98,58.98,58.87,58.89,17335.111293465994,42.8566,42.8566,42.7766,42.7912,17335.1113
2006-05-25 15:40:00,58.89,58.91,58.85,58.85,13847.574110165144,42.7912,42.8057,42.7621,42.7621,13847.5741
2006-05-25 15:45:00,58.86,58.89,58.84,58.89,12924.402502820802,42.7694,42.7912,42.7548,42.7912,12924.4025
2006-05-25 15:50:00,58.9,59.07,58.9,59.07,24823.058775259,42.7984,42.922,42.7984,42.922,24823.0588
2006-05-25 15:55:00,59.03,59.18,59.01,59.18,64109.1393989127,42.8929,43.0019,42.8784,43.0019,64109.1394
2006-05-26 09:30:00,59.45,59.45,59.04,59.06,10462.611549902556,43.1981,43.1981,42.9002,42.9147,10462.6115
2006-05-26 09:35:00,59.06,59.45,59.06,59.4,6257.0520053338805,42.9147,43.1981,42.9147,43.1617,6257.052
2006-05-26 09:40:00,59.41,59.41,59.18,59.23,2461.790952918248,43.169,43.169,43.0019,43.0382,2461.791
2006-05-26 09:45:00,59.25,59.34,59.13,59.2,4410.708790645194,43.0528,43.1182,42.9656,43.0164,4410.7088
2006-05-26 09:50:00,59.2,59.24,59.13,59.23,6975.074366601702,43.0164,43.0455,42.9656,43.0382,6975.0744
2006-05-26 09:55:00,59.23,59.33,59.19,59.33,6564.775874448661,43.0382,43.1109,43.0092,43.1109,6564.7759
2006-05-26 10:00:00,59.36,59.46,59.36,59.46,5026.156528874756,43.1327,43.2053,43.1327,43.2053,5026.1565
2006-05-26 10:05:00,59.46,59.46,59.32,59.35,3487.537183300851,43.2053,43.2053,43.1036,43.1254,3487.5372
2006-05-26 10:10:00,59.36,59.37,59.31,59.32,2359.216329879988,43.1327,43.14,43.0964,43.1036,2359.2163
2006-05-26 10:15:00,59.33,59.34,59.29,59.32,6257.0520053338805,43.1109,43.1182,43.0818,43.1036,6257.052
2006-05-26 10:20:00,59.3,59.35,59.26,59.35,5026.156528874756,43.0891,43.1254,43.06,43.1254,5026.1565
2006-05-26 10:25:00,59.34,59.38,59.28,59.28,5641.604267104318,43.1182,43.1472,43.0746,43.0746,5641.6043
2006-05-26 10:30:00,59.29,59.35,59.26,59.26,9231.71607344343,43.0818,43.1254,43.06,43.06,9231.7161
2006-05-26 10:35:00,59.26,59.26,59.12,59.12,2974.6640681095496,43.06,43.06,42.9583,42.9583,2974.6641
2006-05-26 10:40:00,59.18,59.21,59.15,59.15,2872.089445071289,43.0019,43.0237,42.9801,42.9801,2872.0894
2006-05-26 10:45:00,59.17,59.2,59.08,59.2,6769.925120525182,42.9946,43.0164,42.9292,43.0164,6769.9251
2006-05-26 10:50:00,59.22,59.25,59.21,59.25,1846.343214688686,43.031,43.0528,43.0237,43.0528,1846.3432
2006-05-26 10:55:00,59.26,59.38,59.26,59.37,2666.9401989947687,43.06,43.1472,43.06,43.14,2666.9402
2006-05-26 11:00:00,59.34,59.34,59.28,59.29,1333.4700994973844,43.1182,43.1182,43.0746,43.0818,1333.4701
2006-05-26 11:05:00,59.28,59.42,59.27,59.38,10565.186172940814,43.0746,43.1763,43.0673,43.1472,10565.1862
2006-05-26 11:10:00,59.36,59.37,59.35,59.37,1436.0447225356447,43.1327,43.14,43.1254,43.14,1436.0447
2006-05-26 11:15:00,59.36,59.36,59.32,59.35,2872.089445071289,43.1327,43.1327,43.1036,43.1254,2872.0894
2006-05-26 11:20:00,59.35,59.37,59.28,59.37,7385.372858754744,43.1254,43.14,43.0746,43.14,7385.3729
2006-05-26 11:25:00,59.37,59.45,59.37,59.43,4923.581905836496,43.14,43.1981,43.14,43.1835,4923.5819
2006-05-26 11:30:00,59.42,59.47,59.4,59.46,3795.261052415632,43.1763,43.2126,43.1617,43.2053,3795.2611
2006-05-26 11:35:00,59.46,59.47,59.42,59.45,4000.410298492153,43.2053,43.2126,43.1763,43.1981,4000.4103
2006-05-26 11:40:00,59.41,59.43,59.41,59.42,3487.537183300851,43.169,43.1835,43.169,43.1763,3487.5372
2006-05-26 11:45:00,59.42,59.43,59.4,59.4,4615.858036721715,43.1763,43.1835,43.1617,43.1617,4615.858
2006-05-26 11:50:00,59.41,59.46,59.4,59.44,4513.283413683455,43.169,43.2053,43.1617,43.1908,4513.2834
2006-05-26 11:55:00,59.44,59.51,59.44,59.46,4923.581905836496,43.1908,43.2417,43.1908,43.2053,4923.5819
2006-05-26 12:00:00,59.45,59.45,59.37,59.38,5333.880397989537,43.1981,43.1981,43.14,43.1472,5333.8804
2006-05-26 12:05:00,59.38,59.4,59.32,59.4,8103.395220022566,43.1472,43.1617,43.1036,43.1617,8103.3952
2006-05-26 12:10:00,59.41,59.44,59.39,59.44,3179.8133141860703,43.169,43.1908,43.1545,43.1908,3179.8133
2006-05-26 12:15:00,59.44,59.44,59.42,59.42,718.0223612678224,43.1908,43.1908,43.1763,43.1763,718.0224
2006-05-26 12:20:00,59.43,59.43,59.37,59.37,6154.47738229562,43.1835,43.1835,43.14,43.14,6154.4774
2006-05-26 12:25:00,59.37,59.38,59.34,59.35,6872.499743563442,43.14,43.1472,43.1182,43.1254,6872.4997
2006-05-26 12:30:00,59.34,59.36,59.34,59.35,6359.626628372141,43.1182,43.1327,43.1182,43.1254,6359.6266
2006-05-26 12:35:00,59.36,59.38,59.34,59.38,3897.8356754538927,43.1327,43.1472,43.1182,43.1472,3897.8357
2006-05-26 12:40:00,59.4,59.44,59.4,59.44,4000.410298492153,43.1617,43.1908,43.1617,43.1908,4000.4103
2006-05-26 12:45:00,59.44,59.44,59.43,59.44,4410.708790645194,43.1908,43.1908,43.1835,43.1908,4410.7088
2006-05-26 12:50:00,59.44,59.44,59.42,59.42,2359.216329879988,43.1908,43.1908,43.1763,43.1763,2359.2163
2006-05-26 12:55:00,59.41,59.47,59.41,59.46,19899.476869422502,43.169,43.2126,43.169,43.2053,19899.4769
2006-05-26 13:00:00,59.45,59.46,59.43,59.46,1743.7685916504256,43.1981,43.2053,43.1835,43.2053,1743.7686
2006-05-26 13:05:00,59.47,59.47,59.43,59.46,8000.820596984306,43.2126,43.2126,43.1835,43.2053,8000.8206
2006-05-26 13:10:00,59.47,59.47,59.45,59.45,2359.216329879988,43.2126,43.2126,43.1981,43.1981,2359.2163
2006-05-26 13:15:00,59.47,59.47,59.44,59.45,2872.089445071289,43.2126,43.2126,43.1908,43.1981,2872.0894
2006-05-26 13:20:00,59.45,59.45,59.44,59.45,1230.895476459124,43.1981,43.1981,43.1908,43.1981,1230.8955
2006-05-26 13:25:00,59.45,59.49,59.45,59.49,41234.99846138065,43.1981,43.2271,43.1981,43.2271,41234.9985
2006-05-26 13:30:00,59.5,59.55,59.5,59.55,4102.984921530413,43.2344,43.2707,43.2344,43.2707,4102.9849
2006-05-26 13:35:00,59.55,59.56,59.53,59.53,5231.305774951277,43.2707,43.278,43.2562,43.2562,5231.3058
2006-05-26 13:40:00,59.53,59.53,59.48,59.52,1948.9178377269463,43.2562,43.2562,43.2199,43.2489,1948.9178
2006-05-26 13:45:00,59.54,59.56,59.5,59.56,84624.06400656477,43.2635,43.278,43.2344,43.278,84624.064
2006-05-26 13:50:00,59.56,59.56,59.51,59.55,4410.708790645194,43.278,43.278,43.2417,43.2707,4410.7088
2006-05-26 13:55:00,59.53,59.61,59.53,59.56,6975.074366601702,43.2562,43.3143,43.2562,43.278,6975.0744
2006-05-26 14:00:00,59.57,59.57,59.49,59.5,3590.111806339112,43.2853,43.2853,43.2271,43.2344,3590.1118
2006-05-26 14:05:00,59.5,59.5,59.46,59.47,3897.8356754538927,43.2344,43.2344,43.2053,43.2126,3897.8357
2006-05-26 14:10:00,59.46,59.47,59.43,59.44,3384.962560262591,43.2053,43.2126,43.1835,43.1908,3384.9626
2006-05-26 14:15:00,59.45,59.45,59.44,59.44,1436.0447225356447,43.1981,43.1981,43.1908,43.1908,1436.0447
2006-05-26 14:20:00,59.45,59.53,59.45,59.53,6257.0520053338805,43.1981,43.2562,43.1981,43.2562,6257.052
2006-05-26 14:25:00,59.53,59.56,59.49,59.52,5231.305774951277,43.2562,43.278,43.2271,43.2489,5231.3058
2006-05-26 14:30:00,59.51,59.61,59.51,59.6,5436.455021027798,43.2417,43.3143,43.2417,43.3071,5436.455
2006-05-26 14:35:00,59.6,59.61,59.6,59.61,3487.537183300851,43.3071,43.3143,43.3071,43.3143,3487.5372
2006-05-26 14:40:00,59.6,59.62,59.53,59.53,12514.10401066776,43.3071,43.3216,43.2562,43.2562,12514.104
2006-05-26 14:45:00,59.52,59.54,59.46,59.48,7795.671350907785,43.2489,43.2635,43.2053,43.2199,7795.6714
2006-05-26 14:50:00,59.48,59.52,59.4,59.5,17232.536670427737,43.2199,43.2489,43.1617,43.2344,17232.5367
2006-05-26 14:55:00,59.5,59.5,59.4,59.49,10154.887680787771,43.2344,43.2344,43.1617,43.2271,10154.8877
2006-05-26 15:00:00,59.49,59.49,59.35,59.47,21438.09621499641,43.2271,43.2271,43.1254,43.2126,21438.0962
2006-05-26 15:05:00,59.45,59.52,59.45,59.52,12308.95476459124,43.1981,43.2489,43.1981,43.2489,12308.9548
2006-05-26 15:10:00,59.53,59.56,59.47,59.47,5744.178890142579,43.2562,43.278,43.2126,43.2126,5744.1789
2006-05-26 15:15:00,59.5,59.54,59.5,59.54,1743.7685916504256,43.2344,43.2635,43.2344,43.2635,1743.7686
2006-05-26 15:20:00,59.53,59.58,59.49,59.58,7385.372858754744,43.2562,43.2925,43.2271,43.2925,7385.3729
2006-05-26 15:25:00,59.58,59.62,59.57,59.61,3590.111806339112,43.2925,43.3216,43.2853,43.3143,3590.1118
2006-05-26 15:30:00,59.61,59.65,59.61,59.62,7590.522104831264,43.3143,43.3434,43.3143,43.3216,7590.5221
2006-05-26 15:35:00,59.62,59.64,59.62,59.64,2769.514822033029,43.3216,43.3361,43.3216,43.3361,2769.5148
2006-05-26 15:40:00,59.64,59.65,59.61,59.62,6154.47738229562,43.3361,43.3434,43.3143,43.3216,6154.4774
2006-05-26 15:45:00,59.62,59.66,59.62,59.62,6872.499743563442,43.3216,43.3507,43.3216,43.3216,6872.4997
2006-05-26 15:50:00,59.62,59.64,59.59,59.62,4000.410298492153,43.3216,43.3361,43.2998,43.3216,4000.4103
2006-05-26 15:55:00,59.6,59.67,59.6,59.67,14565.596471432968,43.3071,43.3579,43.3071,43.3579,14565.5965
2006-05-30 09:30:00,59.42,59.48,59.34,59.45,20822.648476766848,43.1763,43.2199,43.1182,43.1981,20822.6485
2006-05-30 09:35:00,59.45,59.55,59.28,59.36,16206.790440045132,43.1981,43.2707,43.0746,43.1327,16206.7904
2006-05-30 09:40:00,59.34,59.45,59.28,59.45,9949.738434711251,43.1182,43.1981,43.0746,43.1981,9949.7384
2006-05-30 09:45:00,59.41,59.41,59.27,59.31,13847.574110165144,43.169,43.169,43.0673,43.0964,13847.5741
2006-05-30 09:50:00,59.36,59.36,59.27,59.3,7180.223612678223,43.1327,43.1327,43.0673,43.0891,7180.2236
2006-05-30 09:55:00,59.28,59.28,59.23,59.24,2666.9401989947687,43.0746,43.0746,43.0382,43.0455,2666.9402
2006-05-30 10:00:00,59.24,59.24,59.11,59.11,9744.58918863473,43.0455,43.0455,42.951,42.951,9744.5892
2006-05-30 10:05:00,59.14,59.14,59.05,59.06,5026.156528874756,42.9728,42.9728,42.9074,42.9147,5026.1565
2006-05-30 10:10:00,59.06,59.08,59.03,59.05,4821.007282798236,42.9147,42.9292,42.8929,42.9074,4821.0073
2006-05-30 10:15:00,59.05,59.05,58.98,58.99,38978.35675453892,42.9074,42.9074,42.8566,42.8638,38978.3568
2006-05-30 10:20:00,59.0,59.12,58.97,58.98,4615.858036721715,42.8711,42.9583,42.8493,42.8566,4615.858
2006-05-30 10:25:00,58.96,59.0,58.88,58.95,48517.79669709714,42.842,42.8711,42.7839,42.8348,48517.7967
2006-05-30 10:30:00,58.96,59.11,58.96,59.05,4923.581905836496,42.842,42.951,42.842,42.9074,4923.5819
2006-05-30 10:35:00,59.05,59.07,58.84,58.84,7385.372858754744,42.9074,42.922,42.7548,42.7548,7385.3729
2006-05-30 10:40:00,58.84,58.86,58.73,58.86,12821.82787978254,42.7548,42.7694,42.6749,42.7694,12821.8279
2006-05-30 10:45:00,58.88,58.92,58.85,58.85,4410.708790645194,42.7839,42.813,42.7621,42.7621,4410.7088
2006-05-30 10:50:00,58.82,58.85,58.78,58.79,5231.305774951277,42.7403,42.7621,42.7112,42.7185,5231.3058
2006-05-30 10:55:00,58.79,58.81,58.78,58.81,2461.790952918248,42.7185,42.733,42.7112,42.733,2461.791
2006-05-30 11:00:00,58.83,58.84,58.81,58.84,3384.962560262591,42.7476,42.7548,42.733,42.7548,3384.9626
2006-05-30 11:05:00,58.84,58.91,58.84,58.89,2359.216329879988,42.7548,42.8057,42.7548,42.7912,2359.2163
2006-05-30 11:10:00,58.89,58.89,58.77,58.77,4615.858036721715,42.7912,42.7912,42.704,42.704,4615.858
2006-05-30 11:15:00,58.76,58.78,58.73,58.74,7590.522104831264,42.6967,42.7112,42.6749,42.6822,7590.5221
2006-05-30 11:20:00,58.72,58.72,58.63,58.7,7180.223612678223,42.6676,42.6676,42.6022,42.6531,7180.2236
2006-05-30 11:25:00,58.7,58.73,58.64,58.64,9436.86531951995,42.6531,42.6749,42.6095,42.6095,9436.8653
2006-05-30 11:30:00,58.66,58.73,58.62,58.7,13232.126371935585,42.624,42.6749,42.595,42.6531,13232.1264
2006-05-30 11:35:00,58.7,58.71,58.6,58.64,12514.10401066776,42.6531,42.6604,42.5804,42.6095,12514.104
2006-05-30 11:40:00,58.64,58.73,58.61,58.7,10154.887680787771,42.6095,42.6749,42.5877,42.6531,10154.8877
2006-05-30 11:45:00,58.68,58.68,58.63,58.63,5539.029644066058,42.6386,42.6386,42.6022,42.6022,5539.0296
2006-05-30 11:50:00,58.62,58.63,58.52,58.55,7180.223612678223,42.595,42.6022,42.5223,42.5441,7180.2236
2006-05-30 11:55:00,58.57,58.69,58.57,58.67,4718.432659759975,42.5586,42.6458,42.5586,42.6313,4718.4327
2006-05-30 12:00:00,58.67,58.74,58.59,58.68,12001.23089547646,42.6313,42.6822,42.5732,42.6386,12001.2309
2006-05-30 12:05:00,58.68,58.68,58.6,58.65,3692.686429377372,42.6386,42.6386,42.5804,42.6168,3692.6864
2006-05-30 12:10:00,58.63,58.63,58.57,58.57,2872.089445071289,42.6022,42.6022,42.5586,42.5586,2872.0894
2006-05-30 12:15:00,58.57,58.7,58.55,58.7,8718.842958252128,42.5586,42.6531,42.5441,42.6531,8718.843
2006-05-30 12:20:00,58.68,58.68,58.63,58.67,2564.365575956508,42.6386,42.6386,42.6022,42.6313,2564.3656
2006-05-30 12:25:00,58.66,58.66,58.62,58.62,2359.216329879988,42.624,42.624,42.595,42.595,2359.2163
2006-05-30 12:30:00,58.62,58.65,58.62,58.65,1846.343214688686,42.595,42.6168,42.595,42.6168,1846.3432
2006-05-30 12:35:00,58.64,58.69,58.64,58.67,2974.6640681095496,42.6095,42.6458,42.6095,42.6313,2974.6641
2006-05-30 12:40:00,58.66,58.66,58.65,58.65,2256.6417068417272,42.624,42.624,42.6168,42.6168,2256.6417
2006-05-30 12:45:00,58.65,58.68,58.62,58.68,2256.6417068417272,42.6168,42.6386,42.595,42.6386,2256.6417
2006-05-30 12:50:00,58.67,58.67,58.6,58.6,1230.895476459124,42.6313,42.6313,42.5804,42.5804,1230.8955
2006-05-30 12:55:00,58.57,58.58,58.54,58.58,2666.9401989947687,42.5586,42.5659,42.5368,42.5659,2666.9402
2006-05-30 13:00:00,58.58,58.6,58.51,58.6,2359.216329879988,42.5659,42.5804,42.515,42.5804,2359.2163
2006-05-30 13:05:00,58.59,58.68,58.59,58.68,1743.7685916504256,42.5732,42.6386,42.5732,42.6386,1743.7686
2006-05-30 13:10:00,58.69,58.69,58.62,58.63,3692.686429377372,42.6458,42.6458,42.595,42.6022,3692.6864
2006-05-30 13:15:00,58.61,58.61,58.56,58.57,3384.962560262591,42.5877,42.5877,42.5514,42.5586,3384.9626
2006-05-30 13:20:00,58.57,58.6,58.55,58.55,2872.089445071289,42.5586,42.5804,42.5441,42.5441,2872.0894
2006-05-30 13:25:00,58.54,58.55,58.53,58.53,3384.962560262591,42.5368,42.5441,42.5296,42.5296,3384.9626
2006-05-30 13:30:00,58.54,58.6,58.49,58.6,10360.036926864292,42.5368,42.5804,42.5005,42.5804,10360.0369
2006-05-30 13:35:00,58.6,58.6,58.55,58.55,2461.790952918248,42.5804,42.5804,42.5441,42.5441,2461.791
2006-05-30 13:40:00,58.55,58.55,58.49,58.54,7077.648989639963,42.5441,42.5441,42.5005,42.5368,7077.649
2006-05-30 13:45:00,58.53,58.53,58.48,58.49,7693.096727869524,42.5296,42.5296,42.4933,42.5005,7693.0967
2006-05-30 13:50:00,58.5,58.62,58.5,58.58,4821.007282798236,42.5078,42.595,42.5078,42.5659,4821.0073
2006-05-30 13:55:00,58.61,58.64,58.6,58.64,1641.1939686121652,42.5877,42.6095,42.5804,42.6095,1641.194
2006-05-30 14:00:00,58.67,58.67,58.56,58.6,6769.925120525182,42.6313,42.6313,42.5514,42.5804,6769.9251
2006-05-30 14:05:00,58.63,58.64,58.6,58.61,2974.6640681095496,42.6022,42.6095,42.5804,42.5877,2974.6641
2006-05-30 14:10:00,58.63,58.7,58.63,58.66,1641.1939686121652,42.6022,42.6531,42.6022,42.624,1641.194
2006-05-30 14:15:00,58.64,58.78,58.64,58.78,8205.969843060826,42.6095,42.7112,42.6095,42.7112,8205.9698
2006-05-30 14:20:00,58.79,58.8,58.74,58.76,10667.760795979077,42.7185,42.7258,42.6822,42.6967,10667.7608
2006-05-30 14:25:00,58.74,58.76,58.72,58.76,3282.3879372243305,42.6822,42.6967,42.6676,42.6967,3282.3879
2006-05-30 14:30:00,58.76,58.79,58.72,58.78,10154.887680787771,42.6967,42.7185,42.6676,42.7112,10154.8877
2006-05-30 14:35:00,58.79,58.82,58.76,58.82,6564.775874448661,42.7185,42.7403,42.6967,42.7403,6564.7759
2006-05-30 14:40:00,58.82,58.9,58.76,58.86,10565.186172940814,42.7403,42.7984,42.6967,42.7694,10565.1862
2006-05-30 14:45:00,58.86,58.89,58.85,58.86,7898.245973946045,42.7694,42.7912,42.7621,42.7694,7898.246
2006-05-30 14:50:00,58.86,58.87,58.84,58.87,8616.268335213868,42.7694,42.7766,42.7548,42.7766,8616.2683
2006-05-30 14:55:00,58.87,58.89,58.85,58.88,9744.58918863473,42.7766,42.7912,42.7621,42.7839,9744.5892
2006-05-30 15:00:00,58.88,58.88,58.78,58.79,9539.43994255821,42.7839,42.7839,42.7112,42.7185,9539.4399
2006-05-30 15:05:00,58.78,58.82,58.74,58.75,9539.43994255821,42.7112,42.7403,42.6822,42.6894,9539.4399
2006-05-30 15:10:00,58.76,58.81,58.71,58.71,3897.8356754538927,42.6967,42.733,42.6604,42.6604,3897.8357
2006-05-30 15:15:00,58.73,58.8,58.72,58.75,10667.760795979077,42.6749,42.7258,42.6676,42.6894,10667.7608
2006-05-30 15:20:00,58.76,58.84,58.7,58.82,10975.484665093856,42.6967,42.7548,42.6531,42.7403,10975.4847
2006-05-30 15:25:00,58.77,58.79,58.72,58.75,7077.648989639963,42.704,42.7185,42.6676,42.6894,7077.649
2006-05-30 15:30:00,58.75,58.75,58.66,58.66,8718.842958252128,42.6894,42.6894,42.624,42.624,8718.843
2006-05-30 15:35:00,58.65,58.65,58.54,58.55,5949.328136219099,42.6168,42.6168,42.5368,42.5441,5949.3281
2006-05-30 15:40:00,58.55,58.57,58.43,58.44,16411.939686121652,42.5441,42.5586,42.4569,42.4642,16411.9397
2006-05-30 15:45:00,58.44,58.47,58.4,58.43,16617.088932198174,42.4642,42.486,42.4351,42.4569,16617.0889
2006-05-30 15:50:00,58.44,58.49,58.42,58.44,22874.14093753205,42.4642,42.5005,42.4497,42.4642,22874.1409
2006-05-30 15:55:00,58.44,58.44,58.39,58.39,23489.588675761617,42.4642,42.4642,42.4279,42.4279,23489.5887
2006-05-31 09:30:00,58.37,58.42,58.31,58.31,16309.365063083393,42.4133,42.4497,42.3697,42.3697,16309.3651
2006-05-31 09:35:00,58.19,58.54,58.18,58.49,7795.671350907785,42.2825,42.5368,42.2753,42.5005,7795.6714
2006-05-31 09:40:00,58.49,58.51,58.46,58.48,6769.925120525182,42.5005,42.515,42.4787,42.4933,6769.9251
2006-05-31 09:45:00,58.52,58.62,58.48,58.6,12514.10401066776,42.5223,42.595,42.4933,42.5804,12514.104
2006-05-31 09:50:00,58.52,58.61,58.43,58.46,5949.328136219099,42.5223,42.5877,42.4569,42.4787,5949.3281
2006-05-31 09:55:00,58.47,58.62,58.44,58.62,4205.559544568673,42.486,42.595,42.4642,42.595,4205.5595
2006-05-31 10:00:00,58.6,58.66,58.57,58.63,4615.858036721715,42.5804,42.624,42.5586,42.6022,4615.858
2006-05-31 10:05:00,58.59,58.61,58.53,58.54,4308.134167606934,42.5732,42.5877,42.5296,42.5368,4308.1342
2006-05-31 10:10:00,58.54,58.66,58.52,58.66,4205.559544568673,42.5368,42.624,42.5223,42.624,4205.5595
2006-05-31 10:15:00,58.69,58.75,58.68,58.68,4000.410298492153,42.6458,42.6894,42.6386,42.6386,4000.4103
2006-05-31 10:20:00,58.68,58.69,58.65,58.69,4923.581905836496,42.6386,42.6458,42.6168,42.6458,4923.5819
2006-05-31 10:25:00,58.67,58.77,58.65,58.77,17847.984408657296,42.6313,42.704,42.6168,42.704,17847.9844
2006-05-31 10:30:00,58.78,58.93,58.78,58.89,12103.80551851472,42.7112,42.8202,42.7112,42.7912,12103.8055
2006-05-31 10:35:00,58.89,58.94,58.86,58.86,17847.984408657296,42.7912,42.8275,42.7694,42.7694,17847.9844
2006-05-31 10:40:00,58.87,58.87,58.81,58.81,2666.9401989947687,42.7766,42.7766,42.733,42.733,2666.9402
2006-05-31 10:45:00,58.8,58.8,58.76,58.8,6769.925120525182,42.7258,42.7258,42.6967,42.7258,6769.9251
2006-05-31 10:50:00,58.8,58.81,58.71,58.76,7282.798235716484,42.7258,42.733,42.6604,42.6967,7282.7982
2006-05-31 10:55:00,58.72,58.75,58.71,58.75,13437.275618012103,42.6676,42.6894,42.6604,42.6894,13437.2756
2006-05-31 11:00:00,58.74,58.78,58.74,58.77,7898.245973946045,42.6822,42.7112,42.6822,42.704,7898.246
2006-05-31 11:05:00,58.77,58.82,58.75,58.75,12719.25325674428,42.704,42.7403,42.6894,42.6894,12719.2533
2006-05-31 11:10:00,58.76,58.76,58.73,58.75,6975.074366601702,42.6967,42.6967,42.6749,42.6894,6975.0744
2006-05-31 11:15:00,58.75,58.81,58.74,58.81,5949.328136219099,42.6894,42.733,42.6822,42.733,5949.3281
2006-05-31 11:20:00,58.83,58.94,58.82,58.94,9436.86531951995,42.7476,42.8275,42.7403,42.8275,9436.8653
2006-05-31 11:25:00,58.94,59.03,58.92,59.03,7282.798235716484,42.8275,42.8929,42.813,42.8929,7282.7982
2006-05-31 11:30:00,59.03,59.03,59.0,59.02,10667.760795979077,42.8929,42.8929,42.8711,42.8856,10667.7608
2006-05-31 11:35:00,59.02,59.12,59.02,59.11,6564.775874448661,42.8856,42.9583,42.8856,42.951,6564.7759
2006-05-31 11:40:00,59.1,59.12,59.08,59.1,2154.067083803467,42.9438,42.9583,42.9292,42.9438,2154.0671
2006-05-31 11:45:00,59.1,59.1,59.06,59.06,7590.522104831264,42.9438,42.9438,42.9147,42.9147,7590.5221
2006-05-31 11:50:00,59.05,59.09,59.04,59.09,3897.8356754538927,42.9074,42.9365,42.9002,42.9365,3897.8357
2006-05-31 11:55:00,59.1,59.1,59.04,59.04,4615.858036721715,42.9438,42.9438,42.9002,42.9002,4615.858
2006-05-31 12:00:00,59.03,59.03,58.98,58.99,5231.305774951277,42.8929,42.8929,42.8566,42.8638,5231.3058
2006-05-31 12:05:00,58.99,59.0,58.96,58.96,3487.537183300851,42.8638,42.8711,42.842,42.842,3487.5372
2006-05-31 12:10:00,58.97,58.97,58.94,58.94,1436.0447225356447,42.8493,42.8493,42.8275,42.8275,1436.0447
2006-05-31 12:15:00,58.95,59.01,58.91,58.91,5949.328136219099,42.8348,42.8784,42.8057,42.8057,5949.3281
2006-05-31 12:20:00,58.92,58.97,58.87,58.97,6154.47738229562,42.813,42.8493,42.7766,42.8493,6154.4774
2006-05-31 12:25:00,58.96,59.03,58.96,59.03,10770.335419017334,42.842,42.8929,42.842,42.8929,10770.3354
2006-05-31 12:30:00,59.01,59.01,58.95,58.98,11898.656272438198,42.8784,42.8784,42.8348,42.8566,11898.6563
2006-05-31 12:35:00,58.97,59.03,58.97,59.03,4410.708790645194,42.8493,42.8929,42.8493,42.8929,4410.7088
2006-05-31 12:40:00,58.99,59.0,58.98,59.0,2051.4924607652065,42.8638,42.8711,42.8566,42.8711,2051.4925
2006-05-31 12:45:00,58.97,59.0,58.97,59.0,3487.537183300851,42.8493,42.8711,42.8493,42.8711,3487.5372
2006-05-31 12:50:00,59.0,59.0,58.97,58.97,1743.7685916504256,42.8711,42.8711,42.8493,42.8493,1743.7686
2006-05-31 12:55:00,58.97,59.0,58.97,58.99,6257.0520053338805,42.8493,42.8711,42.8493,42.8638,6257.052
2006-05-31 13:00:00,58.97,58.98,58.97,58.98,615.447738229562,42.8493,42.8566,42.8493,42.8566,615.4477
2006-05-31 13:05:00,58.96,58.97,58.95,58.95,3077.2386911478097,42.842,42.8493,42.8348,42.8348,3077.2387
2006-05-31 13:10:00,58.96,58.98,58.96,58.98,2154.067083803467,42.842,42.8566,42.842,42.8566,2154.0671
2006-05-31 13:15:00,58.98,59.0,58.93,58.94,5333.880397989537,42.8566,42.8711,42.8202,42.8275,5333.8804
2006-05-31 13:20:00,58.94,58.94,58.91,58.91,2872.089445071289,42.8275,42.8275,42.8057,42.8057,2872.0894
2006-05-31 13:25:00,58.91,58.92,58.88,58.89,7180.223612678223,42.8057,42.813,42.7839,42.7912,7180.2236
2006-05-31 13:30:00,58.88,58.92,58.88,58.92,3897.8356754538927,42.7839,42.813,42.7839,42.813,3897.8357
2006-05-31 13:35:00,58.92,58.93,58.87,58.87,9129.14145040517,42.813,42.8202,42.7766,42.7766,9129.1415
2006-05-31 13:40:00,58.89,58.91,58.88,58.91,3795.261052415632,42.7912,42.8057,42.7839,42.8057,3795.2611
2006-05-31 13:45:00,58.91,58.92,58.9,58.9,410.2984921530413,42.8057,42.813,42.7984,42.7984,410.2985
2006-05-31 13:50:00,58.9,58.93,58.89,58.91,2154.067083803467,42.7984,42.8202,42.7912,42.8057,2154.0671
2006-05-31 13:55:00,58.87,58.97,58.82,58.89,7590.522104831264,42.7766,42.8493,42.7403,42.7912,7590.5221
2006-05-31 14:00:00,58.9,58.97,58.74,58.83,18360.8575238486,42.7984,42.8493,42.6822,42.7476,18360.8575
2006-05-31 14:05:00,58.84,58.94,58.8,58.8,12001.23089547646,42.7548,42.8275,42.7258,42.7258,12001.2309
2006-05-31 14:10:00,58.84,58.85,58.7,58.72,11488.357780285158,42.7548,42.7621,42.6531,42.6676,11488.3578
2006-05-31 14:15:00,58.73,58.73,58.61,58.67,15693.91732485383,42.6749,42.6749,42.5877,42.6313,15693.9173
2006-05-31 14:20:00,58.67,58.77,58.6,58.66,10360.036926864292,42.6313,42.704,42.5804,42.624,10360.0369
2006-05-31 14:25:00,58.68,58.77,58.65,58.68,9744.58918863473,42.6386,42.704,42.6168,42.6386,9744.5892
2006-05-31 14:30:00,58.68,58.94,58.68,58.84,14770.745717509488,42.6386,42.8275,42.6386,42.7548,14770.7457
2006-05-31 14:35:00,58.87,58.9,58.78,58.84,11488.357780285158,42.7766,42.7984,42.7112,42.7548,11488.3578
2006-05-31 14:40:00,58.83,58.83,58.72,58.74,7487.947481793004,42.7476,42.7476,42.6676,42.6822,7487.9475
2006-05-31 14:45:00,58.74,58.84,58.74,58.79,7898.245973946045,42.6822,42.7548,42.6822,42.7185,7898.246
2006-05-31 14:50:00,58.79,58.84,58.72,58.73,8411.119089137346,42.7185,42.7548,42.6676,42.6749,8411.1191
2006-05-31 14:55:00,58.75,58.78,58.7,58.72,6667.350497486921,42.6894,42.7112,42.6531,42.6676,6667.3505
2006-05-31 15:00:00,58.73,58.79,58.72,58.79,6462.201251410401,42.6749,42.7185,42.6676,42.7185,6462.2013
2006-05-31 15:05:00,58.79,58.79,58.63,58.71,8411.119089137346,42.7185,42.7185,42.6022,42.6604,8411.1191
2006-05-31 15:10:00,58.71,58.74,58.71,58.72,5846.753513180839,42.6604,42.6822,42.6604,42.6676,5846.7535
2006-05-31 15:15:00,58.73,58.78,58.68,58.69,24617.90952918248,42.6749,42.7112,42.6386,42.6458,24617.9095
2006-05-31 15:20:00,58.68,58.77,58.67,58.7,15283.61883270079,42.6386,42.704,42.6313,42.6531,15283.6188
2006-05-31 15:25:00,58.7,58.72,58.61,58.67,20617.49923069033,42.6531,42.6676,42.5877,42.6313,20617.4992
2006-05-31 15:30:00,58.65,58.7,58.64,58.65,10052.313057749512,42.6168,42.6531,42.6095,42.6168,10052.3131
2006-05-31 15:35:00,58.65,58.72,58.65,58.67,11693.507026361678,42.6168,42.6676,42.6168,42.6313,11693.507
2006-05-31 15:40:00,58.66,58.79,58.66,58.79,41132.4238383424,42.624,42.7185,42.624,42.7185,41132.4238
2006-05-31 15:45:00,58.79,58.8,58.77,58.79,15591.34270181557,42.7185,42.7258,42.704,42.7185,15591.3427
2006-05-31 15:50:00,58.79,58.84,58.77,58.8,10872.910042055595,42.7185,42.7548,42.704,42.7258,10872.91
2006-05-31 15:55:00,58.8,58.89,58.8,58.89,16206.790440045132,42.7258,42.7912,42.7258,42.7912,16206.7904
2006-06-01 09:30:00,58.95,58.95,58.93,58.94,6769.925120525182,42.8348,42.8348,42.8202,42.8275,6769.9251
2006-06-01 09:35:00,58.9,58.98,58.9,58.96,4410.708790645194,42.7984,42.8566,42.7984,42.842,4410.7088
2006-06-01 09:40:00,58.92,58.92,58.71,58.77,5026.156528874756,42.813,42.813,42.6604,42.704,5026.1565
2006-06-01 09:45:00,58.79,59.03,58.79,59.02,11283.208534208636,42.7185,42.8929,42.7185,42.8856,11283.2085
2006-06-01 09:50:00,59.03,59.03,58.93,58.97,6462.201251410401,42.8929,42.8929,42.8202,42.8493,6462.2013
2006-06-01 09:55:00,58.97,59.03,58.91,59.03,2461.790952918248,42.8493,42.8929,42.8057,42.8929,2461.791
2006-06-01 10:00:00,59.03,59.03,58.86,59.02,7795.671350907785,42.8929,42.8929,42.7694,42.8856,7795.6714
2006-06-01 10:05:00,59.03,59.06,58.81,58.84,7180.223612678223,42.8929,42.9147,42.733,42.7548,7180.2236
2006-06-01 10:10:00,58.84,58.93,58.78,58.92,5128.731151913016,42.7548,42.8202,42.7112,42.813,5128.7312
2006-06-01 10:15:00,58.92,58.97,58.87,58.97,2256.6417068417272,42.813,42.8493,42.7766,42.8493,2256.6417
2006-06-01 10:20:00,58.97,59.01,58.93,58.93,3384.962560262591,42.8493,42.8784,42.8202,42.8202,3384.9626
2006-06-01 10:25:00,58.97,59.03,58.92,59.02,5539.029644066058,42.8493,42.8929,42.813,42.8856,5539.0296
2006-06-01 10:30:00,59.04,59.08,58.99,58.99,10565.186172940814,42.9002,42.9292,42.8638,42.8638,10565.1862
2006-06-01 10:35:00,59.01,59.05,58.97,59.03,8103.395220022566,42.8784,42.9074,42.8493,42.8929,8103.3952
2006-06-01 10:40:00,59.04,59.07,59.03,59.07,2359.216329879988,42.9002,42.922,42.8929,42.922,2359.2163
2006-06-01 10:45:00,59.04,59.04,59.01,59.02,3282.3879372243305,42.9002,42.9002,42.8784,42.8856,3282.3879
2006-06-01 10:50:00,59.01,59.07,59.0,59.07,3077.2386911478097,42.8784,42.922,42.8711,42.922,3077.2387
2006-06-01 10:55:00,59.07,59.11,59.03,59.03,6154.47738229562,42.922,42.951,42.8929,42.8929,6154.4774
2006-06-01 11:00:00,59.04,59.08,59.03,59.06,5128.731151913016,42.9002,42.9292,42.8929,42.9147,5128.7312
2006-06-01 11:05:00,59.1,59.21,59.1,59.19,7282.798235716484,42.9438,43.0237,42.9438,43.0092,7282.7982
2006-06-01 11:10:00,59.21,59.23,59.17,59.21,2769.514822033029,43.0237,43.0382,42.9946,43.0237,2769.5148
2006-06-01 11:15:00,59.2,59.23,59.17,59.23,10360.036926864292,43.0164,43.0382,42.9946,43.0382,10360.0369
2006-06-01 11:20:00,59.23,59.23,59.19,59.19,7795.671350907785,43.0382,43.0382,43.0092,43.0092,7795.6714
2006-06-01 11:25:00,59.22,59.37,59.22,59.35,8308.544466099087,43.031,43.14,43.031,43.1254,8308.5445
2006-06-01 11:30:00,59.37,59.44,59.37,59.42,5128.731151913016,43.14,43.1908,43.14,43.1763,5128.7312
2006-06-01 11:35:00,59.42,59.43,59.37,59.39,9949.738434711251,43.1763,43.1835,43.14,43.1545,9949.7384
2006-06-01 11:40:00,59.38,59.44,59.38,59.44,4615.858036721715,43.1472,43.1908,43.1472,43.1908,4615.858
2006-06-01 11:45:00,59.39,59.4,59.36,59.36,11078.059288132115,43.1545,43.1617,43.1327,43.1327,11078.0593
2006-06-01 11:50:00,59.37,59.38,59.36,59.38,3897.8356754538927,43.14,43.1472,43.1327,43.1472,3897.8357
2006-06-01 11:55:00,59.36,59.38,59.3,59.37,6769.925120525182,43.1327,43.1472,43.0891,43.14,6769.9251
2006-06-01 12:00:00,59.4,59.4,59.34,59.35,13539.850241050364,43.1617,43.1617,43.1182,43.1254,13539.8502
2006-06-01 12:05:00,59.34,59.39,59.34,59.38,3077.2386911478097,43.1182,43.1545,43.1182,43.1472,3077.2387
2006-06-01 12:10:00,59.36,59.38,59.3,59.33,6257.0520053338805,43.1327,43.1472,43.0891,43.1109,6257.052
2006-06-01 12:15:00,59.34,59.38,59.33,59.33,2359.216329879988,43.1182,43.1472,43.1109,43.1109,2359.2163
2006-06-01 12:20:00,59.35,59.38,59.34,59.38,5744.178890142579,43.1254,43.1472,43.1182,43.1472,5744.1789
2006-06-01 12:25:00,59.38,59.39,59.36,59.37,4718.432659759975,43.1472,43.1545,43.1327,43.14,4718.4327
2006-06-01 12:30:00,59.37,59.37,59.35,59.36,1743.7685916504256,43.14,43.14,43.1254,43.1327,1743.7686
2006-06-01 12:35:00,59.36,59.43,59.36,59.38,3897.8356754538927,43.1327,43.1835,43.1327,43.1472,3897.8357
2006-06-01 12:40:00,59.38,59.42,59.31,59.34,6872.499743563442,43.1472,43.1763,43.0964,43.1182,6872.4997
2006-06-01 12:45:00,59.34,59.37,59.34,59.37,7590.522104831264,43.1182,43.14,43.1182,43.14,7590.5221
2006-06-01 12:50:00,59.36,59.36,59.33,59.35,1743.7685916504256,43.1327,43.1327,43.1109,43.1254,1743.7686
2006-06-01 12:55:00,59.33,59.34,59.29,59.29,6564.775874448661,43.1109,43.1182,43.0818,43.0818,6564.7759
2006-06-01 13:00:00,59.29,59.32,59.29,59.32,923.171607344343,43.0818,43.1036,43.0818,43.1036,923.1716
2006-06-01 13:05:00,59.35,59.39,59.35,59.38,1948.9178377269463,43.1254,43.1545,43.1254,43.1472,1948.9178
2006-06-01 13:10:00,59.4,59.42,59.38,59.38,11385.783157246897,43.1617,43.1763,43.1472,43.1472,11385.7832
2006-06-01 13:15:00,59.38,59.41,59.38,59.39,2872.089445071289,43.1472,43.169,43.1472,43.1545,2872.0894
2006-06-01 13:20:00,59.41,59.42,59.39,59.41,2666.9401989947687,43.169,43.1763,43.1545,43.169,2666.9402
2006-06-01 13:25:00,59.41,59.43,59.4,59.43,3897.8356754538927,43.169,43.1835,43.1617,43.1835,3897.8357
2006-06-01 13:30:00,59.46,59.46,59.42,59.42,4615.858036721715,43.2053,43.2053,43.1763,43.1763,4615.858
2006-06-01 13:35:00,59.41,59.42,59.37,59.41,3077.2386911478097,43.169,43.1763,43.14,43.169,3077.2387
2006-06-01 13:40:00,59.39,59.41,59.39,59.4,2872.089445071289,43.1545,43.169,43.1545,43.1617,2872.0894
2006-06-01 13:45:00,59.4,59.43,59.4,59.4,5744.178890142579,43.1617,43.1835,43.1617,43.1617,5744.1789
2006-06-01 13:50:00,59.4,59.4,59.38,59.38,718.0223612678224,43.1617,43.1617,43.1472,43.1472,718.0224
2006-06-01 13:55:00,59.37,59.42,59.35,59.42,4102.984921530413,43.14,43.1763,43.1254,43.1763,4102.9849
2006-06-01 14:00:00,59.39,59.45,59.39,59.43,3282.3879372243305,43.1545,43.1981,43.1545,43.1835,3282.3879
2006-06-01 14:05:00,59.43,59.43,59.33,59.35,2256.6417068417272,43.1835,43.1835,43.1109,43.1254,2256.6417
2006-06-01 14:10:00,59.33,59.33,59.27,59.32,3590.111806339112,43.1109,43.1109,43.0673,43.1036,3590.1118
2006-06-01 14:15:00,59.32,59.47,59.32,59.47,9436.86531951995,43.1036,43.2126,43.1036,43.2126,9436.8653
2006-06-01 14:20:00,59.47,59.47,59.42,59.42,12821.82787978254,43.2126,43.2126,43.1763,43.1763,12821.8279
2006-06-01 14:25:00,59.43,59.44,59.41,59.44,1948.9178377269463,43.1835,43.1908,43.169,43.1908,1948.9178
2006-06-01 14:30:00,59.44,59.45,59.42,59.45,3487.537183300851,43.1908,43.1981,43.1763,43.1981,3487.5372
2006-06-01 14:35:00,59.45,59.47,59.43,59.44,4205.559544568673,43.1981,43.2126,43.1835,43.1908,4205.5595
2006-06-01 14:40:00,59.44,59.44,59.44,59.44,1230.895476459124,43.1908,43.1908,43.1908,43.1908,1230.8955
2006-06-01 14:45:00,59.44,59.47,59.44,59.46,7385.372858754744,43.1908,43.2126,43.1908,43.2053,7385.3729
2006-06-01 14:50:00,59.47,59.47,59.43,59.43,8923.992204328648,43.2126,43.2126,43.1835,43.1835,8923.9922
2006-06-01 14:55:00,59.45,59.46,59.44,59.44,5539.029644066058,43.1981,43.2053,43.1908,43.1908,5539.0296
2006-06-01 15:00:00,59.44,59.44,59.34,59.38,5641.604267104318,43.1908,43.1908,43.1182,43.1472,5641.6043
2006-06-01 15:05:00,59.37,59.42,59.37,59.4,6462.201251410401,43.14,43.1763,43.14,43.1617,6462.2013
2006-06-01 15:10:00,59.4,59.42,59.39,59.39,4718.432659759975,43.1617,43.1763,43.1545,43.1545,4718.4327
2006-06-01 15:15:00,59.4,59.43,59.4,59.43,8923.992204328648,43.1617,43.1835,43.1617,43.1835,8923.9922
2006-06-01 15:20:00,59.46,59.55,59.42,59.53,69135.29592778746,43.2053,43.2707,43.1763,43.2562,69135.2959
2006-06-01 15:25:00,59.55,59.61,59.55,59.59,7282.798235716484,43.2707,43.3143,43.2707,43.2998,7282.7982
2006-06-01 15:30:00,59.59,59.62,59.59,59.59,10872.910042055595,43.2998,43.3216,43.2998,43.2998,10872.91
2006-06-01 15:35:00,59.59,59.66,59.59,59.64,5949.328136219099,43.2998,43.3507,43.2998,43.3361,5949.3281
2006-06-01 15:40:00,59.66,59.73,59.64,59.69,16617.088932198174,43.3507,43.4015,43.3361,43.3725,16617.0889
2006-06-01 15:45:00,59.69,59.79,59.67,59.77,10462.611549902556,43.3725,43.4451,43.3579,43.4306,10462.6115
2006-06-01 15:50:00,59.76,59.77,59.72,59.72,15181.044209662528,43.4233,43.4306,43.3943,43.3943,15181.0442
2006-06-01 15:55:00,59.73,59.73,59.69,59.69,8616.268335213868,43.4015,43.4015,43.3725,43.3725,8616.2683
2006-06-02 09:30:00,59.65,59.7,59.27,59.48,20822.648476766848,43.3434,43.3797,43.0673,43.2199,20822.6485
2006-06-02 09:35:00,59.48,59.7,59.48,59.63,14873.320340547749,43.2199,43.3797,43.2199,43.3289,14873.3203
2006-06-02 09:40:00,59.7,59.74,59.53,59.53,28002.87208944507,43.3797,43.4088,43.2562,43.2562,28002.8721
2006-06-02 09:45:00,59.52,59.61,59.44,59.45,12719.25325674428,43.2489,43.3143,43.1908,43.1981,12719.2533
2006-06-02 09:50:00,59.42,59.52,59.37,59.44,5846.753513180839,43.1763,43.2489,43.14,43.1908,5846.7535
2006-06-02 09:55:00,59.45,59.47,59.22,59.35,6257.0520053338805,43.1981,43.2126,43.031,43.1254,6257.052
2006-06-02 10:00:00,59.37,59.4,59.21,59.28,5026.156528874756,43.14,43.1617,43.0237,43.0746,5026.1565
2006-06-02 10:05:00,59.33,59.38,59.25,59.31,5641.604267104318,43.1109,43.1472,43.0528,43.0964,5641.6043
2006-06-02 10:10:00,59.32,59.32,59.25,59.25,6359.626628372141,43.1036,43.1036,43.0528,43.0528,6359.6266
2006-06-02 10:15:00,59.29,59.35,59.23,59.23,4205.559544568673,43.0818,43.1254,43.0382,43.0382,4205.5595
2006-06-02 10:20:00,59.23,59.29,59.17,59.17,9847.163811672992,43.0382,43.0818,42.9946,42.9946,9847.1638
2006-06-02 10:25:00,59.22,59.24,59.15,59.22,9334.29069648169,43.031,43.0455,42.9801,43.031,9334.2907
2006-06-02 10:30:00,59.24,59.34,59.21,59.24,14975.894963586008,43.0455,43.1182,43.0237,43.0455,14975.895
2006-06-02 10:35:00,59.25,59.32,59.24,59.31,6051.902759257359,43.0528,43.1036,43.0455,43.0964,6051.9028
2006-06-02 10:40:00,59.31,59.36,59.3,59.34,5436.455021027798,43.0964,43.1327,43.0891,43.1182,5436.455
2006-06-02 10:45:00,59.33,59.41,59.32,59.32,10257.462303826032,43.1109,43.169,43.1036,43.1036,10257.4623
2006-06-02 10:50:00,59.31,59.34,59.26,59.3,5026.156528874756,43.0964,43.1182,43.06,43.0891,5026.1565
2006-06-02 10:55:00,59.31,59.32,59.23,59.26,5744.178890142579,43.0964,43.1036,43.0382,43.06,5744.1789
2006-06-02 11:00:00,59.28,59.35,59.28,59.28,7385.372858754744,43.0746,43.1254,43.0746,43.0746,7385.3729
2006-06-02 11:05:00,59.26,59.29,59.23,59.27,16206.790440045132,43.06,43.0818,43.0382,43.0673,16206.7904
2006-06-02 11:10:00,59.27,59.36,59.25,59.35,23592.163298799875,43.0673,43.1327,43.0528,43.1254,23592.1633
2006-06-02 11:15:00,59.35,59.38,59.3,59.32,7590.522104831264,43.1254,43.1472,43.0891,43.1036,7590.5221
2006-06-02 11:20:00,59.34,59.42,59.33,59.42,4410.708790645194,43.1182,43.1763,43.1109,43.1763,4410.7088
2006-06-02 11:25:00,59.42,59.42,59.28,59.32,5641.604267104318,43.1763,43.1763,43.0746,43.1036,5641.6043
2006-06-02 11:30:00,59.33,59.37,59.31,59.31,4513.283413683455,43.1109,43.14,43.0964,43.0964,4513.2834
2006-06-02 11:35:00,59.32,59.34,59.28,59.32,5333.880397989537,43.1036,43.1182,43.0746,43.1036,5333.8804
2006-06-02 11:40:00,59.33,59.35,59.28,59.29,5333.880397989537,43.1109,43.1254,43.0746,43.0818,5333.8804
2006-06-02 11:45:00,59.29,59.29,59.19,59.2,4410.708790645194,43.0818,43.0818,43.0092,43.0164,4410.7088
2006-06-02 11:50:00,59.21,59.21,59.11,59.18,4718.432659759975,43.0237,43.0237,42.951,43.0019,4718.4327
2006-06-02 11:55:00,59.18,59.21,59.13,59.13,6769.925120525182,43.0019,43.0237,42.9656,42.9656,6769.9251
2006-06-02 12:00:00,59.13,59.21,59.12,59.21,9026.566827366907,42.9656,43.0237,42.9583,43.0237,9026.5668
2006-06-02 12:05:00,59.22,59.26,59.21,59.25,9129.14145040517,43.031,43.06,43.0237,43.0528,9129.1415
2006-06-02 12:10:00,59.27,59.27,59.23,59.24,1333.4700994973844,43.0673,43.0673,43.0382,43.0455,1333.4701
2006-06-02 12:15:00,59.23,59.24,59.23,59.24,820.5969843060826,43.0382,43.0455,43.0382,43.0455,820.597
2006-06-02 12:20:00,59.24,59.32,59.24,59.32,11180.633911170376,43.0455,43.1036,43.0455,43.1036,11180.6339
2006-06-02 12:25:00,59.29,59.31,59.24,59.27,4102.984921530413,43.0818,43.0964,43.0455,43.0673,4102.9849
2006-06-02 12:30:00,59.26,59.27,59.24,59.27,1641.1939686121652,43.06,43.0673,43.0455,43.0673,1641.194
2006-06-02 12:35:00,59.24,59.31,59.24,59.26,6769.925120525182,43.0455,43.0964,43.0455,43.06,6769.9251
2006-06-02 12:40:00,59.26,59.26,59.23,59.23,2256.6417068417272,43.06,43.06,43.0382,43.0382,2256.6417
2006-06-02 12:45:00,59.2,59.22,59.17,59.2,3897.8356754538927,43.0164,43.031,42.9946,43.0164,3897.8357
2006-06-02 12:50:00,59.21,59.23,59.14,59.14,5333.880397989537,43.0237,43.0382,42.9728,42.9728,5333.8804
2006-06-02 12:55:00,59.15,59.19,59.1,59.14,3897.8356754538927,42.9801,43.0092,42.9438,42.9728,3897.8357
2006-06-02 13:00:00,59.11,59.16,59.11,59.14,1641.1939686121652,42.951,42.9874,42.951,42.9728,1641.194
2006-06-02 13:05:00,59.13,59.2,59.13,59.18,2154.067083803467,42.9656,43.0164,42.9656,43.0019,2154.0671
2006-06-02 13:10:00,59.2,59.2,59.14,59.16,4615.858036721715,43.0164,43.0164,42.9728,42.9874,4615.858
2006-06-02 13:15:00,59.15,59.23,59.15,59.21,4410.708790645194,42.9801,43.0382,42.9801,43.0237,4410.7088
2006-06-02 13:20:00,59.23,59.25,59.2,59.23,4513.283413683455,43.0382,43.0528,43.0164,43.0382,4513.2834
2006-06-02 13:25:00,59.23,59.27,59.23,59.23,3384.962560262591,43.0382,43.0673,43.0382,43.0382,3384.9626
2006-06-02 13:30:00,59.23,59.25,59.2,59.25,3384.962560262591,43.0382,43.0528,43.0164,43.0528,3384.9626
2006-06-02 13:35:00,59.23,59.25,59.2,59.21,3077.2386911478097,43.0382,43.0528,43.0164,43.0237,3077.2387
2006-06-02 13:40:00,59.23,59.23,59.19,59.19,3897.8356754538927,43.0382,43.0382,43.0092,43.0092,3897.8357
2006-06-02 13:45:00,59.19,59.19,59.11,59.12,4205.559544568673,43.0092,43.0092,42.951,42.9583,4205.5595
2006-06-02 13:50:00,59.14,59.23,59.11,59.19,8821.417581290389,42.9728,43.0382,42.951,43.0092,8821.4176
2006-06-02 13:55:00,59.22,59.22,59.18,59.21,1641.1939686121652,43.031,43.031,43.0019,43.0237,1641.194
2006-06-02 14:00:00,59.24,59.26,59.2,59.2,5333.880397989537,43.0455,43.06,43.0164,43.0164,5333.8804
2006-06-02 14:05:00,59.19,59.26,59.18,59.22,4102.984921530413,43.0092,43.06,43.0019,43.031,4102.9849
2006-06-02 14:10:00,59.2,59.23,59.2,59.23,2256.6417068417272,43.0164,43.0382,43.0164,43.0382,2256.6417
2006-06-02 14:15:00,59.22,59.22,59.13,59.13,4308.134167606934,43.031,43.031,42.9656,42.9656,4308.1342
2006-06-02 14:20:00,59.14,59.15,59.08,59.08,1641.1939686121652,42.9728,42.9801,42.9292,42.9292,1641.194
2006-06-02 14:25:00,59.08,59.14,59.08,59.11,7282.798235716484,42.9292,42.9728,42.9292,42.951,7282.7982
2006-06-02 14:30:00,59.11,59.25,59.11,59.25,4205.559544568673,42.951,43.0528,42.951,43.0528,4205.5595
2006-06-02 14:35:00,59.25,59.32,59.24,59.28,10257.462303826032,43.0528,43.1036,43.0455,43.0746,10257.4623
2006-06-02 14:40:00,59.27,59.31,59.23,59.23,2769.514822033029,43.0673,43.0964,43.0382,43.0382,2769.5148
2006-06-02 14:45:00,59.24,59.26,59.21,59.25,4308.134167606934,43.0455,43.06,43.0237,43.0528,4308.1342
2006-06-02 14:50:00,59.25,59.26,59.21,59.23,3282.3879372243305,43.0528,43.06,43.0237,43.0382,3282.3879
2006-06-02 14:55:00,59.25,59.26,59.23,59.26,6667.350497486921,43.0528,43.06,43.0382,43.06,6667.3505
2006-06-02 15:00:00,59.24,59.25,59.18,59.18,3795.261052415632,43.0455,43.0528,43.0019,43.0019,3795.2611
2006-06-02 15:05:00,59.21,59.25,59.19,59.24,4718.432659759975,43.0237,43.0528,43.0092,43.0455,4718.4327
2006-06-02 15:10:00,59.24,59.26,59.23,59.23,2769.514822033029,43.0455,43.06,43.0382,43.0382,2769.5148
2006-06-02 15:15:00,59.23,59.27,59.23,59.23,3179.8133141860703,43.0382,43.0673,43.0382,43.0382,3179.8133
2006-06-02 15:20:00,59.26,59.27,59.24,59.25,6051.902759257359,43.06,43.0673,43.0455,43.0528,6051.9028
2006-06-02 15:25:00,59.26,59.27,59.24,59.26,5128.731151913016,43.06,43.0673,43.0455,43.06,5128.7312
2006-06-02 15:30:00,59.27,59.39,59.25,59.33,28720.89445071289,43.0673,43.1545,43.0528,43.1109,28720.8945
2006-06-02 15:35:00,59.27,59.4,59.27,59.34,25951.379628679864,43.0673,43.1617,43.0673,43.1182,25951.3796
2006-06-02 15:40:00,59.35,59.37,59.3,59.3,14873.320340547749,43.1254,43.14,43.0891,43.0891,14873.3203
2006-06-02 15:45:00,59.29,59.29,59.22,59.25,8000.820596984306,43.0818,43.0818,43.031,43.0528,8000.8206
2006-06-02 15:50:00,59.26,59.27,59.23,59.27,9539.43994255821,43.06,43.0673,43.0382,43.0673,9539.4399
2006-06-02 15:55:00,59.27,59.31,59.25,59.28,20002.051492460763,43.0673,43.0964,43.0528,43.0746,20002.0515
2006-06-05 09:30:00,59.2,59.23,59.13,59.13,7077.648989639963,43.0164,43.0382,42.9656,42.9656,7077.649
2006-06-05 09:35:00,59.17,59.25,59.08,59.08,5231.305774951277,42.9946,43.0528,42.9292,42.9292,5231.3058
2006-06-05 09:40:00,59.08,59.09,59.01,59.04,3795.261052415632,42.9292,42.9365,42.8784,42.9002,3795.2611
2006-06-05 09:45:00,59.04,59.07,58.97,59.0,6154.47738229562,42.9002,42.922,42.8493,42.8711,6154.4774
2006-06-05 09:50:00,58.94,59.0,58.79,58.79,11283.208534208636,42.8275,42.8711,42.7185,42.7185,11283.2085
2006-06-05 09:55:00,58.77,58.85,58.76,58.8,11385.783157246897,42.704,42.7621,42.6967,42.7258,11385.7832
2006-06-05 10:00:00,58.81,58.81,58.61,58.69,18873.7306390399,42.733,42.733,42.5877,42.6458,18873.7306
2006-06-05 10:05:00,58.69,58.79,58.67,58.79,2769.514822033029,42.6458,42.7185,42.6313,42.7185,2769.5148
2006-06-05 10:10:00,58.79,58.83,58.75,58.79,5744.178890142579,42.7185,42.7476,42.6894,42.7185,5744.1789
2006-06-05 10:15:00,58.8,58.8,58.77,58.78,1128.3208534208636,42.7258,42.7258,42.704,42.7112,1128.3209
2006-06-05 10:20:00,58.8,58.86,58.72,58.77,5744.178890142579,42.7258,42.7694,42.6676,42.704,5744.1789
2006-06-05 10:25:00,58.71,58.77,58.7,58.77,4205.559544568673,42.6604,42.704,42.6531,42.704,4205.5595
2006-06-05 10:30:00,58.76,58.85,58.76,58.84,5128.731151913016,42.6967,42.7621,42.6967,42.7548,5128.7312
2006-06-05 10:35:00,58.84,58.99,58.84,58.99,13334.700994973842,42.7548,42.8638,42.7548,42.8638,13334.701
2006-06-05 10:40:00,58.98,58.99,58.92,58.95,26053.954251718125,42.8566,42.8638,42.813,42.8348,26053.9543
2006-06-05 10:45:00,58.96,58.97,58.92,58.94,5333.880397989537,42.842,42.8493,42.813,42.8275,5333.8804
2006-06-05 10:50:00,58.95,59.01,58.95,58.98,5026.156528874756,42.8348,42.8784,42.8348,42.8566,5026.1565
2006-06-05 10:55:00,58.98,59.0,58.96,58.99,4718.432659759975,42.8566,42.8711,42.842,42.8638,4718.4327
2006-06-05 11:00:00,59.0,59.03,59.0,59.0,5128.731151913016,42.8711,42.8929,42.8711,42.8711,5128.7312
2006-06-05 11:05:00,59.01,59.01,58.97,59.0,1846.343214688686,42.8784,42.8784,42.8493,42.8711,1846.3432
2006-06-05 11:10:00,58.99,59.02,58.97,58.98,5539.029644066058,42.8638,42.8856,42.8493,42.8566,5539.0296
2006-06-05 11:15:00,58.96,59.04,58.96,59.0,6975.074366601702,42.842,42.9002,42.842,42.8711,6975.0744
2006-06-05 11:20:00,59.0,59.07,58.98,59.05,6051.902759257359,42.8711,42.922,42.8566,42.9074,6051.9028
2006-06-05 11:25:00,59.06,59.06,59.02,59.03,1538.6193455739049,42.9147,42.9147,42.8856,42.8929,1538.6193
2006-06-05 11:30:00,59.01,59.13,58.97,59.08,17745.40978561904,42.8784,42.9656,42.8493,42.9292,17745.4098
2006-06-05 11:35:00,59.07,59.07,59.01,59.01,10052.313057749512,42.922,42.922,42.8784,42.8784,10052.3131
2006-06-05 11:40:00,58.99,59.02,58.99,59.0,2872.089445071289,42.8638,42.8856,42.8638,42.8711,2872.0894
2006-06-05 11:45:00,59.0,59.01,58.99,58.99,11385.783157246897,42.8711,42.8784,42.8638,42.8638,11385.7832
2006-06-05 11:50:00,59.0,59.02,58.99,59.0,10360.036926864292,42.8711,42.8856,42.8638,42.8711,10360.0369
2006-06-05 11:55:00,59.03,59.07,59.03,59.06,6667.350497486921,42.8929,42.922,42.8929,42.9147,6667.3505
2006-06-05 12:00:00,59.07,59.08,59.04,59.05,36106.26730946764,42.922,42.9292,42.9002,42.9074,36106.2673
2006-06-05 12:05:00,59.04,59.06,59.04,59.04,14052.723356241666,42.9002,42.9147,42.9002,42.9002,14052.7234
2006-06-05 12:10:00,59.04,59.13,59.04,59.11,16309.365063083393,42.9002,42.9656,42.9002,42.951,16309.3651
2006-06-05 12:15:00,59.12,59.12,59.1,59.11,4513.283413683455,42.9583,42.9583,42.9438,42.951,4513.2834
2006-06-05 12:20:00,59.1,59.11,59.07,59.07,3590.111806339112,42.9438,42.951,42.922,42.922,3590.1118
2006-06-05 12:25:00,59.08,59.1,59.08,59.09,15591.34270181557,42.9292,42.9438,42.9292,42.9365,15591.3427
2006-06-05 12:30:00,59.08,59.12,59.08,59.1,10770.335419017334,42.9292,42.9583,42.9292,42.9438,10770.3354
2006-06-05 12:35:00,59.1,59.1,59.07,59.09,4102.984921530413,42.9438,42.9438,42.922,42.9365,4102.9849
2006-06-05 12:40:00,59.1,59.11,59.1,59.1,3179.8133141860703,42.9438,42.951,42.9438,42.9438,3179.8133
2006-06-05 12:45:00,59.1,59.16,59.09,59.16,6359.626628372141,42.9438,42.9874,42.9365,42.9874,6359.6266
2006-06-05 12:50:00,59.18,59.24,59.18,59.24,16719.663555236435,43.0019,43.0455,43.0019,43.0455,16719.6636
2006-06-05 12:55:00,59.26,59.35,59.26,59.3,16924.812801312954,43.06,43.1254,43.06,43.0891,16924.8128
2006-06-05 13:00:00,59.28,59.41,59.28,59.33,10257.462303826032,43.0746,43.169,43.0746,43.1109,10257.4623
2006-06-05 13:05:00,59.33,59.34,59.31,59.34,2564.365575956508,43.1109,43.1182,43.0964,43.1182,2564.3656
2006-06-05 13:10:00,59.35,59.41,59.35,59.36,8718.842958252128,43.1254,43.169,43.1254,43.1327,8718.843
2006-06-05 13:15:00,59.36,59.41,59.29,59.41,7487.947481793004,43.1327,43.169,43.0818,43.169,7487.9475
2006-06-05 13:20:00,59.41,59.41,59.34,59.38,6975.074366601702,43.169,43.169,43.1182,43.1472,6975.0744
2006-06-05 13:25:00,59.38,59.45,59.38,59.45,5436.455021027798,43.1472,43.1981,43.1472,43.1981,5436.455
2006-06-05 13:30:00,59.45,59.54,59.45,59.51,6667.350497486921,43.1981,43.2635,43.1981,43.2417,6667.3505
2006-06-05 13:35:00,59.49,59.5,59.47,59.48,6872.499743563442,43.2271,43.2344,43.2126,43.2199,6872.4997
2006-06-05 13:40:00,59.48,59.48,59.44,59.45,9949.738434711251,43.2199,43.2199,43.1908,43.1981,9949.7384
2006-06-05 13:45:00,59.45,59.46,59.45,59.45,5026.156528874756,43.1981,43.2053,43.1981,43.1981,5026.1565
2006-06-05 13:50:00,59.45,59.47,59.45,59.45,9334.29069648169,43.1981,43.2126,43.1981,43.1981,9334.2907
2006-06-05 13:55:00,59.45,59.46,59.44,59.46,6769.925120525182,43.1981,43.2053,43.1908,43.2053,6769.9251
2006-06-05 14:00:00,59.46,59.46,59.31,59.34,14770.745717509488,43.2053,43.2053,43.0964,43.1182,14770.7457
2006-06-05 14:05:00,59.36,59.37,59.26,59.26,4923.581905836496,43.1327,43.14,43.06,43.06,4923.5819
2006-06-05 14:10:00,59.27,59.31,59.24,59.24,5641.604267104318,43.0673,43.0964,43.0455,43.0455,5641.6043
2006-06-05 14:15:00,59.25,59.25,59.13,59.15,17540.260539542516,43.0528,43.0528,42.9656,42.9801,17540.2605
2006-06-05 14:20:00,59.13,59.13,58.98,59.1,16514.514309159913,42.9656,42.9656,42.8566,42.9438,16514.5143
2006-06-05 14:25:00,59.11,59.11,59.05,59.11,6667.350497486921,42.951,42.951,42.9074,42.951,6667.3505
2006-06-05 14:30:00,59.08,59.08,58.98,59.0,13232.126371935585,42.9292,42.9292,42.8566,42.8711,13232.1264
2006-06-05 14:35:00,59.0,59.0,58.85,58.89,6154.47738229562,42.8711,42.8711,42.7621,42.7912,6154.4774
2006-06-05 14:40:00,58.89,58.94,58.88,58.94,3590.111806339112,42.7912,42.8275,42.7839,42.8275,3590.1118
2006-06-05 14:45:00,58.98,59.12,58.98,59.1,11385.783157246897,42.8566,42.9583,42.8566,42.9438,11385.7832
2006-06-05 14:50:00,59.1,59.1,59.05,59.07,4923.581905836496,42.9438,42.9438,42.9074,42.922,4923.5819
2006-06-05 14:55:00,59.07,59.09,58.99,59.01,9231.71607344343,42.922,42.9365,42.8638,42.8784,9231.7161
2006-06-05 15:00:00,59.01,59.02,58.97,58.97,10872.910042055595,42.8784,42.8856,42.8493,42.8493,10872.91
2006-06-05 15:05:00,58.98,59.02,58.9,58.96,12308.95476459124,42.8566,42.8856,42.7984,42.842,12308.9548
2006-06-05 15:10:00,58.96,58.96,58.82,58.84,9334.29069648169,42.842,42.842,42.7403,42.7548,9334.2907
2006-06-05 15:15:00,58.84,58.99,58.84,58.95,13437.275618012103,42.7548,42.8638,42.7548,42.8348,13437.2756
2006-06-05 15:20:00,58.94,58.96,58.87,58.89,9847.163811672992,42.8275,42.842,42.7766,42.7912,9847.1638
2006-06-05 15:25:00,58.9,58.95,58.82,58.82,10360.036926864292,42.7984,42.8348,42.7403,42.7403,10360.0369
2006-06-05 15:30:00,58.83,58.87,58.83,58.85,12308.95476459124,42.7476,42.7766,42.7476,42.7621,12308.9548
2006-06-05 15:35:00,58.85,58.86,58.79,58.85,5539.029644066058,42.7621,42.7694,42.7185,42.7621,5539.0296
2006-06-05 15:40:00,58.85,58.85,58.79,58.82,10975.484665093856,42.7621,42.7621,42.7185,42.7403,10975.4847
2006-06-05 15:45:00,58.8,58.82,58.61,58.62,25541.081136526824,42.7258,42.7403,42.5877,42.595,25541.0811
2006-06-05 15:50:00,58.64,58.71,58.64,58.7,10872.910042055595,42.6095,42.6604,42.6095,42.6531,10872.91
2006-06-05 15:55:00,58.7,58.72,58.68,58.68,17642.835162580777,42.6531,42.6676,42.6386,42.6386,17642.8352
2006-06-06 09:30:00,58.94,58.99,58.94,58.99,10770.335419017334,42.8275,42.8638,42.8275,42.8638,10770.3354
2006-06-06 09:35:00,58.98,58.98,58.82,58.82,6051.902759257359,42.8566,42.8566,42.7403,42.7403,6051.9028
2006-06-06 09:40:00,58.78,58.78,58.74,58.76,1436.0447225356447,42.7112,42.7112,42.6822,42.6967,1436.0447
2006-06-06 09:45:00,58.77,58.86,58.73,58.73,12924.402502820802,42.704,42.7694,42.6749,42.6749,12924.4025
2006-06-06 09:50:00,58.73,58.86,58.73,58.77,5128.731151913016,42.6749,42.7694,42.6749,42.704,5128.7312
2006-06-06 09:55:00,58.74,58.9,58.74,58.75,7693.096727869524,42.6822,42.7984,42.6822,42.6894,7693.0967
2006-06-06 10:00:00,58.78,58.96,58.7,58.94,7385.372858754744,42.7112,42.842,42.6531,42.8275,7385.3729
2006-06-06 10:05:00,58.97,58.99,58.83,58.84,8411.119089137346,42.8493,42.8638,42.7476,42.7548,8411.1191
2006-06-06 10:10:00,58.85,58.87,58.77,58.77,6462.201251410401,42.7621,42.7766,42.704,42.704,6462.2013
2006-06-06 10:15:00,58.78,58.84,58.73,58.73,9436.86531951995,42.7112,42.7548,42.6749,42.6749,9436.8653
2006-06-06 10:20:00,58.72,58.88,58.72,58.83,13847.574110165144,42.6676,42.7839,42.6676,42.7476,13847.5741
2006-06-06 10:25:00,58.83,58.89,58.75,58.88,3795.261052415632,42.7476,42.7912,42.6894,42.7839,3795.2611
2006-06-06 10:30:00,58.87,58.99,58.84,58.96,8923.992204328648,42.7766,42.8638,42.7548,42.842,8923.9922
2006-06-06 10:35:00,58.93,58.93,58.73,58.73,3179.8133141860703,42.8202,42.8202,42.6749,42.6749,3179.8133
2006-06-06 10:40:00,58.69,58.73,58.68,58.7,3282.3879372243305,42.6458,42.6749,42.6386,42.6531,3282.3879
2006-06-06 10:45:00,58.68,58.74,58.53,58.53,7795.671350907785,42.6386,42.6822,42.5296,42.5296,7795.6714
2006-06-06 10:50:00,58.53,58.59,58.52,58.55,3692.686429377372,42.5296,42.5732,42.5223,42.5441,3692.6864
2006-06-06 10:55:00,58.59,58.62,58.58,58.62,5128.731151913016,42.5732,42.595,42.5659,42.595,5128.7312
2006-06-06 11:00:00,58.62,58.69,58.53,58.53,23079.290183608573,42.595,42.6458,42.5296,42.5296,23079.2902
2006-06-06 11:05:00,58.54,58.65,58.49,58.65,4000.410298492153,42.5368,42.6168,42.5005,42.6168,4000.4103
2006-06-06 11:10:00,58.61,58.65,58.55,58.58,6564.775874448661,42.5877,42.6168,42.5441,42.5659,6564.7759
2006-06-06 11:15:00,58.58,58.76,58.57,58.67,9949.738434711251,42.5659,42.6967,42.5586,42.6313,9949.7384
2006-06-06 11:20:00,58.69,58.76,58.67,58.72,8308.544466099087,42.6458,42.6967,42.6313,42.6676,8308.5445
2006-06-06 11:25:00,58.73,58.75,58.69,58.69,3179.8133141860703,42.6749,42.6894,42.6458,42.6458,3179.8133
2006-06-06 11:30:00,58.67,58.74,58.65,58.71,5641.604267104318,42.6313,42.6822,42.6168,42.6604,5641.6043
2006-06-06 11:35:00,58.71,58.71,58.61,58.63,1743.7685916504256,42.6604,42.6604,42.5877,42.6022,1743.7686
2006-06-06 11:40:00,58.59,58.65,58.59,58.65,2666.9401989947687,42.5732,42.6168,42.5732,42.6168,2666.9402
2006-06-06 11:45:00,58.66,58.67,58.59,58.6,2769.514822033029,42.624,42.6313,42.5732,42.5804,2769.5148
2006-06-06 11:50:00,58.59,58.64,58.59,58.61,4923.581905836496,42.5732,42.6095,42.5732,42.5877,4923.5819
2006-06-06 11:55:00,58.63,58.64,58.59,58.64,6051.902759257359,42.6022,42.6095,42.5732,42.6095,6051.9028
2006-06-06 12:00:00,58.65,58.68,58.59,58.67,3692.686429377372,42.6168,42.6386,42.5732,42.6313,3692.6864
2006-06-06 12:05:00,58.67,58.69,58.64,58.68,6769.925120525182,42.6313,42.6458,42.6095,42.6386,6769.9251
2006-06-06 12:10:00,58.69,58.79,58.65,58.79,6154.47738229562,42.6458,42.7185,42.6168,42.7185,6154.4774
2006-06-06 12:15:00,58.74,58.86,58.74,58.85,7693.096727869524,42.6822,42.7694,42.6822,42.7621,7693.0967
2006-06-06 12:20:00,58.84,58.84,58.75,58.79,4821.007282798236,42.7548,42.7548,42.6894,42.7185,4821.0073
2006-06-06 12:25:00,58.79,58.79,58.71,58.71,4513.283413683455,42.7185,42.7185,42.6604,42.6604,4513.2834
2006-06-06 12:30:00,58.71,58.84,58.71,58.79,8513.693712175607,42.6604,42.7548,42.6604,42.7185,8513.6937
2006-06-06 12:35:00,58.79,58.87,58.79,58.87,3897.8356754538927,42.7185,42.7766,42.7185,42.7766,3897.8357
2006-06-06 12:40:00,58.87,58.95,58.84,58.93,14975.894963586008,42.7766,42.8348,42.7548,42.8202,14975.895
2006-06-06 12:45:00,58.97,58.97,58.9,58.9,4102.984921530413,42.8493,42.8493,42.7984,42.7984,4102.9849
2006-06-06 12:50:00,58.9,58.9,58.83,58.88,2666.9401989947687,42.7984,42.7984,42.7476,42.7839,2666.9402
2006-06-06 12:55:00,58.87,59.11,58.87,59.03,10154.887680787771,42.7766,42.951,42.7766,42.8929,10154.8877
2006-06-06 13:00:00,59.01,59.01,58.93,58.97,2461.790952918248,42.8784,42.8784,42.8202,42.8493,2461.791
2006-06-06 13:05:00,58.96,58.99,58.93,58.94,7077.648989639963,42.842,42.8638,42.8202,42.8275,7077.649
2006-06-06 13:10:00,58.94,58.95,58.89,58.89,14052.723356241666,42.8275,42.8348,42.7912,42.7912,14052.7234
2006-06-06 13:15:00,58.88,58.88,58.84,58.85,3179.8133141860703,42.7839,42.7839,42.7548,42.7621,3179.8133
2006-06-06 13:20:00,58.86,58.98,58.86,58.98,6667.350497486921,42.7694,42.8566,42.7694,42.8566,6667.3505
2006-06-06 13:25:00,58.96,58.97,58.84,58.85,7180.223612678223,42.842,42.8493,42.7548,42.7621,7180.2236
2006-06-06 13:30:00,58.85,58.94,58.85,58.9,9334.29069648169,42.7621,42.8275,42.7621,42.7984,9334.2907
2006-06-06 13:35:00,58.9,58.96,58.86,58.87,8000.820596984306,42.7984,42.842,42.7694,42.7766,8000.8206
2006-06-06 13:40:00,58.87,58.87,58.69,58.69,8205.969843060826,42.7766,42.7766,42.6458,42.6458,8205.9698
2006-06-06 13:45:00,58.73,58.8,58.71,58.8,8000.820596984306,42.6749,42.7258,42.6604,42.7258,8000.8206
2006-06-06 13:50:00,58.77,58.84,58.77,58.83,8411.119089137346,42.704,42.7548,42.704,42.7476,8411.1191
2006-06-06 13:55:00,58.82,58.86,58.78,58.84,9539.43994255821,42.7403,42.7694,42.7112,42.7548,9539.4399
2006-06-06 14:00:00,58.84,58.85,58.79,58.8,3897.8356754538927,42.7548,42.7621,42.7185,42.7258,3897.8357
2006-06-06 14:05:00,58.8,58.84,58.78,58.78,6051.902759257359,42.7258,42.7548,42.7112,42.7112,6051.9028
2006-06-06 14:10:00,58.75,58.77,58.7,58.77,2359.216329879988,42.6894,42.704,42.6531,42.704,2359.2163
2006-06-06 14:15:00,58.77,58.77,58.72,58.73,5949.328136219099,42.704,42.704,42.6676,42.6749,5949.3281
2006-06-06 14:20:00,58.74,58.78,58.72,58.72,3179.8133141860703,42.6822,42.7112,42.6676,42.6676,3179.8133
2006-06-06 14:25:00,58.75,58.83,58.75,58.78,5539.029644066058,42.6894,42.7476,42.6894,42.7112,5539.0296
2006-06-06 14:30:00,58.75,58.84,58.75,58.81,34054.77484870243,42.6894,42.7548,42.6894,42.733,34054.7748
2006-06-06 14:35:00,58.82,58.84,58.79,58.84,4718.432659759975,42.7403,42.7548,42.7185,42.7548,4718.4327
2006-06-06 14:40:00,58.82,58.87,58.79,58.79,9642.014565596472,42.7403,42.7766,42.7185,42.7185,9642.0146
2006-06-06 14:45:00,58.78,58.79,58.74,58.76,8718.842958252128,42.7112,42.7185,42.6822,42.6967,8718.843
2006-06-06 14:50:00,58.75,58.83,58.75,58.83,11180.633911170376,42.6894,42.7476,42.6894,42.7476,11180.6339
2006-06-06 14:55:00,58.81,58.84,58.79,58.81,18360.8575238486,42.733,42.7548,42.7185,42.733,18360.8575
2006-06-06 15:00:00,58.8,58.86,58.77,58.83,7077.648989639963,42.7258,42.7694,42.704,42.7476,7077.649
2006-06-06 15:05:00,58.85,58.9,58.84,58.84,6154.47738229562,42.7621,42.7984,42.7548,42.7548,6154.4774
2006-06-06 15:10:00,58.81,58.81,58.75,58.8,2564.365575956508,42.733,42.733,42.6894,42.7258,2564.3656
2006-06-06 15:15:00,58.81,58.82,58.73,58.73,11385.783157246897,42.733,42.7403,42.6749,42.6749,11385.7832
2006-06-06 15:20:00,58.69,58.74,58.69,58.74,3384.962560262591,42.6458,42.6822,42.6458,42.6822,3384.9626
2006-06-06 15:25:00,58.72,58.74,58.7,58.71,3487.537183300851,42.6676,42.6822,42.6531,42.6604,3487.5372
2006-06-06 15:30:00,58.71,58.81,58.7,58.81,12206.38014155298,42.6604,42.733,42.6531,42.733,12206.3801
2006-06-06 15:35:00,58.8,59.0,58.8,58.87,14770.745717509488,42.7258,42.8711,42.7258,42.7766,14770.7457
2006-06-06 15:40:00,58.88,59.12,58.87,59.05,9334.29069648169,42.7839,42.9583,42.7766,42.9074,9334.2907
2006-06-06 15:45:00,59.04,59.09,58.97,59.04,9436.86531951995,42.9002,42.9365,42.8493,42.9002,9436.8653
2006-06-06 15:50:00,59.04,59.12,58.98,59.02,12206.38014155298,42.9002,42.9583,42.8566,42.8856,12206.3801
2006-06-06 15:55:00,58.99,59.07,58.98,59.06,8411.119089137346,42.8638,42.922,42.8566,42.9147,8411.1191
2006-06-07 09:30:00,58.81,59.23,58.81,59.13,13744.999487126885,42.8858,43.192,42.8858,43.1191,13744.9995
2006-06-07 09:35:00,59.12,59.12,58.95,59.0,6975.074366601702,43.1118,43.1118,42.9878,43.0243,6975.0744
2006-06-07 09:40:00,59.06,59.15,59.04,59.07,2974.6640681095496,43.0681,43.1337,43.0535,43.0754,2974.6641
2006-06-07 09:45:00,59.06,59.06,58.96,58.96,3487.537183300851,43.0681,43.0681,42.9951,42.9951,3487.5372
2006-06-07 09:50:00,58.94,59.04,58.93,59.03,4205.559544568673,42.9806,43.0535,42.9733,43.0462,4205.5595
2006-06-07 09:55:00,58.99,59.09,58.96,58.99,6564.775874448661,43.017,43.0899,42.9951,43.017,6564.7759
2006-06-07 10:00:00,59.01,59.27,59.01,59.27,13539.850241050364,43.0316,43.2212,43.0316,43.2212,13539.8502
2006-06-07 10:05:00,59.25,59.27,59.23,59.25,9744.58918863473,43.2066,43.2212,43.192,43.2066,9744.5892
2006-06-07 10:10:00,59.23,59.26,59.23,59.23,3179.8133141860703,43.192,43.2139,43.192,43.192,3179.8133
2006-06-07 10:15:00,59.23,59.35,59.23,59.35,5949.328136219099,43.192,43.2795,43.192,43.2795,5949.3281
2006-06-07 10:20:00,59.36,59.41,59.31,59.38,3282.3879372243305,43.2868,43.3233,43.2504,43.3014,3282.3879
2006-06-07 10:25:00,59.35,59.43,59.35,59.42,2666.9401989947687,43.2795,43.3379,43.2795,43.3306,2666.9402
2006-06-07 10:30:00,59.42,59.46,59.34,59.35,8513.693712175607,43.3306,43.3598,43.2722,43.2795,8513.6937
2006-06-07 10:35:00,59.34,59.41,59.32,59.38,4821.007282798236,43.2722,43.3233,43.2577,43.3014,4821.0073
2006-06-07 10:40:00,59.37,59.45,59.01,59.45,4821.007282798236,43.2941,43.3525,43.0316,43.3525,4821.0073
2006-06-07 10:45:00,59.46,59.46,59.41,59.44,2872.089445071289,43.3598,43.3598,43.3233,43.3452,2872.0894
2006-06-07 10:50:00,59.43,59.44,59.37,59.37,7487.947481793004,43.3379,43.3452,43.2941,43.2941,7487.9475
2006-06-07 10:55:00,59.37,59.44,59.36,59.36,1948.9178377269463,43.2941,43.3452,43.2868,43.2868,1948.9178
2006-06-07 11:00:00,59.36,59.42,59.36,59.41,3077.2386911478097,43.2868,43.3306,43.2868,43.3233,3077.2387
2006-06-07 11:05:00,59.42,59.42,59.36,59.36,3897.8356754538927,43.3306,43.3306,43.2868,43.2868,3897.8357
2006-06-07 11:10:00,59.34,59.39,59.32,59.39,3692.686429377372,43.2722,43.3087,43.2577,43.3087,3692.6864
2006-06-07 11:15:00,59.39,59.42,59.34,59.34,5539.029644066058,43.3087,43.3306,43.2722,43.2722,5539.0296
2006-06-07 11:20:00,59.34,59.39,59.33,59.38,6051.902759257359,43.2722,43.3087,43.265,43.3014,6051.9028
2006-06-07 11:25:00,59.37,59.4,59.37,59.39,12514.10401066776,43.2941,43.316,43.2941,43.3087,12514.104
2006-06-07 11:30:00,59.35,59.4,59.32,59.32,6872.499743563442,43.2795,43.316,43.2577,43.2577,6872.4997
2006-06-07 11:35:00,59.33,59.42,59.24,59.4,12821.82787978254,43.265,43.3306,43.1993,43.316,12821.8279
2006-06-07 11:40:00,59.4,59.42,59.37,59.39,7590.522104831264,43.316,43.3306,43.2941,43.3087,7590.5221
2006-06-07 11:45:00,59.39,59.43,59.39,59.43,5539.029644066058,43.3087,43.3379,43.3087,43.3379,5539.0296
2006-06-07 11:50:00,59.41,59.45,59.41,59.45,5333.880397989537,43.3233,43.3525,43.3233,43.3525,5333.8804
2006-06-07 11:55:00,59.45,59.57,59.45,59.53,7077.648989639963,43.3525,43.44,43.3525,43.4108,7077.649
2006-06-07 12:00:00,59.53,59.54,59.49,59.5,10770.335419017334,43.4108,43.4181,43.3816,43.3889,10770.3354
2006-06-07 12:05:00,59.51,59.56,59.5,59.51,6154.47738229562,43.3962,43.4327,43.3889,43.3962,6154.4774
2006-06-07 12:10:00,59.51,59.51,59.43,59.43,3692.686429377372,43.3962,43.3962,43.3379,43.3379,3692.6864
2006-06-07 12:15:00,59.42,59.46,59.35,59.35,16924.812801312954,43.3306,43.3598,43.2795,43.2795,16924.8128
2006-06-07 12:20:00,59.35,59.36,59.34,59.36,9334.29069648169,43.2795,43.2868,43.2722,43.2868,9334.2907
2006-06-07 12:25:00,59.36,59.36,59.34,59.35,1743.7685916504256,43.2868,43.2868,43.2722,43.2795,1743.7686
2006-06-07 12:30:00,59.34,59.36,59.29,59.32,7898.245973946045,43.2722,43.2868,43.2358,43.2577,7898.246
2006-06-07 12:35:00,59.32,59.32,59.25,59.28,6359.626628372141,43.2577,43.2577,43.2066,43.2285,6359.6266
2006-06-07 12:40:00,59.3,59.4,59.3,59.32,10667.760795979077,43.2431,43.316,43.2431,43.2577,10667.7608
2006-06-07 12:45:00,59.28,59.33,59.28,59.29,820.5969843060826,43.2285,43.265,43.2285,43.2358,820.597
2006-06-07 12:50:00,59.28,59.29,59.23,59.29,3590.111806339112,43.2285,43.2358,43.192,43.2358,3590.1118
2006-06-07 12:55:00,59.3,59.32,59.26,59.27,1128.3208534208636,43.2431,43.2577,43.2139,43.2212,1128.3209
2006-06-07 13:00:00,59.27,59.28,59.24,59.27,17847.984408657296,43.2212,43.2285,43.1993,43.2212,17847.9844
2006-06-07 13:05:00,59.27,59.27,59.11,59.13,30054.36455021028,43.2212,43.2212,43.1045,43.1191,30054.3646
2006-06-07 13:10:00,59.12,59.17,59.1,59.12,5949.328136219099,43.1118,43.1483,43.0972,43.1118,5949.3281
2006-06-07 13:15:00,59.13,59.17,59.13,59.17,1948.9178377269463,43.1191,43.1483,43.1191,43.1483,1948.9178
2006-06-07 13:20:00,59.17,59.18,59.13,59.16,10770.335419017334,43.1483,43.1556,43.1191,43.141,10770.3354
2006-06-07 13:25:00,59.16,59.18,59.15,59.15,26259.103497794644,43.141,43.1556,43.1337,43.1337,26259.1035
2006-06-07 13:30:00,59.16,59.16,59.12,59.14,8718.842958252128,43.141,43.141,43.1118,43.1264,8718.843
2006-06-07 13:35:00,59.12,59.12,59.06,59.08,3897.8356754538927,43.1118,43.1118,43.0681,43.0826,3897.8357
2006-06-07 13:40:00,59.08,59.08,59.06,59.06,3795.261052415632,43.0826,43.0826,43.0681,43.0681,3795.2611
2006-06-07 13:45:00,59.06,59.08,59.02,59.02,6872.499743563442,43.0681,43.0826,43.0389,43.0389,6872.4997
2006-06-07 13:50:00,59.07,59.08,59.02,59.08,2154.067083803467,43.0754,43.0826,43.0389,43.0826,2154.0671
2006-06-07 13:55:00,59.03,59.09,59.0,59.0,24002.46179095292,43.0462,43.0899,43.0243,43.0243,24002.4618
2006-06-07 14:00:00,58.99,59.01,58.91,58.94,12001.23089547646,43.017,43.0316,42.9587,42.9806,12001.2309
2006-06-07 14:05:00,58.95,58.98,58.91,58.91,11488.357780285158,42.9878,43.0097,42.9587,42.9587,11488.3578
2006-06-07 14:10:00,58.91,58.97,58.89,58.89,9129.14145040517,42.9587,43.0024,42.9441,42.9441,9129.1415
2006-06-07 14:15:00,58.89,58.93,58.86,58.87,5949.328136219099,42.9441,42.9733,42.9222,42.9295,5949.3281
2006-06-07 14:20:00,58.87,58.91,58.84,58.91,17437.685916504255,42.9295,42.9587,42.9076,42.9587,17437.6859
2006-06-07 14:25:00,58.9,59.11,58.9,59.11,9334.29069648169,42.9514,43.1045,42.9514,43.1045,9334.2907
2006-06-07 14:30:00,59.13,59.18,59.13,59.15,13026.977125859064,43.1191,43.1556,43.1191,43.1337,13026.9771
2006-06-07 14:35:00,59.14,59.2,59.13,59.15,8718.842958252128,43.1264,43.1702,43.1191,43.1337,8718.843
2006-06-07 14:40:00,59.15,59.15,59.05,59.05,7487.947481793004,43.1337,43.1337,43.0608,43.0608,7487.9475
2006-06-07 14:45:00,59.03,59.05,58.98,59.0,5333.880397989537,43.0462,43.0608,43.0097,43.0243,5333.8804
2006-06-07 14:50:00,59.0,59.07,58.99,59.07,7077.648989639963,43.0243,43.0754,43.017,43.0754,7077.649
2006-06-07 14:55:00,59.07,59.07,59.01,59.02,29438.916811980715,43.0754,43.0754,43.0316,43.0389,29438.9168
2006-06-07 15:00:00,59.04,59.08,59.02,59.04,13642.424864088624,43.0535,43.0826,43.0389,43.0535,13642.4249
2006-06-07 15:05:00,59.06,59.08,58.98,59.01,11590.932403323415,43.0681,43.0826,43.0097,43.0316,11590.9324
2006-06-07 15:10:00,58.99,59.0,58.8,58.85,20822.648476766848,43.017,43.0243,42.8785,42.9149,20822.6485
2006-06-07 15:15:00,58.85,58.91,58.85,58.86,6564.775874448661,42.9149,42.9587,42.9149,42.9222,6564.7759
2006-06-07 15:20:00,58.89,59.03,58.86,58.96,8000.820596984306,42.9441,43.0462,42.9222,42.9951,8000.8206
2006-06-07 15:25:00,58.93,58.96,58.81,58.83,7795.671350907785,42.9733,42.9951,42.8858,42.9003,7795.6714
2006-06-07 15:30:00,58.83,58.87,58.81,58.85,11385.783157246897,42.9003,42.9295,42.8858,42.9149,11385.7832
2006-06-07 15:35:00,58.87,58.89,58.84,58.86,4000.410298492153,42.9295,42.9441,42.9076,42.9222,4000.4103
2006-06-07 15:40:00,58.84,58.85,58.82,58.83,4615.858036721715,42.9076,42.9149,42.8931,42.9003,4615.858
2006-06-07 15:45:00,58.81,58.82,58.65,58.65,12719.25325674428,42.8858,42.8931,42.7691,42.7691,12719.2533
2006-06-07 15:50:00,58.65,58.71,58.63,58.69,10257.462303826032,42.7691,42.8128,42.7545,42.7983,10257.4623
2006-06-07 15:55:00,58.68,58.7,58.6,58.61,23694.737921838136,42.791,42.8055,42.7326,42.7399,23694.7379
2006-06-08 09:30:00,59.11,59.11,58.92,59.09,29233.767565904192,43.1045,43.1045,42.966,43.0899,29233.7676
2006-06-08 09:35:00,59.07,59.07,58.84,58.87,15488.76807877731,43.0754,43.0754,42.9076,42.9295,15488.7681
2006-06-08 09:40:00,58.85,58.87,58.62,58.74,8718.842958252128,42.9149,42.9295,42.7472,42.8347,8718.843
2006-06-08 09:45:00,58.7,58.73,58.66,58.73,9642.014565596472,42.8055,42.8274,42.7764,42.8274,9642.0146
2006-06-08 09:50:00,58.73,58.74,58.46,58.51,16104.215817006872,42.8274,42.8347,42.6305,42.667,16104.2158
2006-06-08 09:55:00,58.5,58.73,58.47,58.61,5744.178890142579,42.6597,42.8274,42.6378,42.7399,5744.1789
2006-06-08 10:00:00,58.59,58.63,58.52,58.54,8616.268335213868,42.7253,42.7545,42.6743,42.6889,8616.2683
2006-06-08 10:05:00,58.54,58.73,58.51,58.61,10154.887680787771,42.6889,42.8274,42.667,42.7399,10154.8877
2006-06-08 10:10:00,58.64,58.74,58.61,58.67,7385.372858754744,42.7618,42.8347,42.7399,42.7837,7385.3729
2006-06-08 10:15:00,58.69,58.73,58.63,58.73,4000.410298492153,42.7983,42.8274,42.7545,42.8274,4000.4103
2006-06-08 10:20:00,58.73,58.74,58.64,58.66,8308.544466099087,42.8274,42.8347,42.7618,42.7764,8308.5445
2006-06-08 10:25:00,58.66,58.68,58.6,58.64,3384.962560262591,42.7764,42.791,42.7326,42.7618,3384.9626
2006-06-08 10:30:00,58.65,58.74,58.62,58.71,18360.8575238486,42.7691,42.8347,42.7472,42.8128,18360.8575
2006-06-08 10:35:00,58.71,58.72,58.64,58.67,13232.126371935585,42.8128,42.8201,42.7618,42.7837,13232.1264
2006-06-08 10:40:00,58.68,58.77,58.68,58.77,12821.82787978254,42.791,42.8566,42.791,42.8566,12821.8279
2006-06-08 10:45:00,58.77,58.84,58.77,58.83,14668.171094471229,42.8566,42.9076,42.8566,42.9003,14668.1711
2006-06-08 10:50:00,58.83,58.83,58.73,58.82,9539.43994255821,42.9003,42.9003,42.8274,42.8931,9539.4399
2006-06-08 10:55:00,58.82,58.91,58.79,58.85,5026.156528874756,42.8931,42.9587,42.8712,42.9149,5026.1565
2006-06-08 11:00:00,58.82,58.98,58.82,58.94,14257.872602318186,42.8931,43.0097,42.8931,42.9806,14257.8726
2006-06-08 11:05:00,58.96,58.97,58.83,58.88,9539.43994255821,42.9951,43.0024,42.9003,42.9368,9539.4399
2006-06-08 11:10:00,58.83,58.87,58.78,58.78,3487.537183300851,42.9003,42.9295,42.8639,42.8639,3487.5372
2006-06-08 11:15:00,58.74,58.74,58.58,58.58,10872.910042055595,42.8347,42.8347,42.718,42.718,10872.91
2006-06-08 11:20:00,58.58,58.58,58.29,58.46,19386.6037542312,42.718,42.718,42.5066,42.6305,19386.6038
2006-06-08 11:25:00,58.46,58.49,58.43,58.44,6257.0520053338805,42.6305,42.6524,42.6087,42.6159,6257.052
2006-06-08 11:30:00,58.4,58.4,58.21,58.27,10667.760795979077,42.5868,42.5868,42.4482,42.492,10667.7608
2006-06-08 11:35:00,58.28,58.4,58.23,58.39,9334.29069648169,42.4993,42.5868,42.4628,42.5795,9334.2907
2006-06-08 11:40:00,58.39,58.42,58.33,58.37,9129.14145040517,42.5795,42.6014,42.5357,42.5649,9129.1415
2006-06-08 11:45:00,58.36,58.37,58.2,58.35,7077.648989639963,42.5576,42.5649,42.4409,42.5503,7077.649
2006-06-08 11:50:00,58.35,58.37,58.08,58.12,9231.71607344343,42.5503,42.5649,42.3534,42.3826,9231.7161
2006-06-08 11:55:00,58.15,58.33,58.15,58.26,8513.693712175607,42.4045,42.5357,42.4045,42.4847,8513.6937
2006-06-08 12:00:00,58.26,58.31,58.17,58.3,5333.880397989537,42.4847,42.5211,42.4191,42.5139,5333.8804
2006-06-08 12:05:00,58.38,58.38,58.3,58.34,18668.58139296338,42.5722,42.5722,42.5139,42.543,18668.5814
2006-06-08 12:10:00,58.35,58.53,58.35,58.35,14565.596471432968,42.5503,42.6816,42.5503,42.5503,14565.5965
2006-06-08 12:15:00,58.36,58.45,58.22,58.31,15899.06657093035,42.5576,42.6232,42.4555,42.5211,15899.0666
2006-06-08 12:20:00,58.31,58.31,58.25,58.26,3384.962560262591,42.5211,42.5211,42.4774,42.4847,3384.9626
2006-06-08 12:25:00,58.23,58.28,58.15,58.2,9642.014565596472,42.4628,42.4993,42.4045,42.4409,9642.0146
2006-06-08 12:30:00,58.22,58.22,58.15,58.19,4615.858036721715,42.4555,42.4555,42.4045,42.4336,4615.858
2006-06-08 12:35:00,58.19,58.33,58.17,58.33,8411.119089137346,42.4336,42.5357,42.4191,42.5357,8411.1191
2006-06-08 12:40:00,58.33,58.36,58.18,58.22,8103.395220022566,42.5357,42.5576,42.4263,42.4555,8103.3952
2006-06-08 12:45:00,58.19,58.32,58.19,58.31,2872.089445071289,42.4336,42.5284,42.4336,42.5211,2872.0894
2006-06-08 12:50:00,58.31,58.39,58.31,58.34,9334.29069648169,42.5211,42.5795,42.5211,42.543,9334.2907
2006-06-08 12:55:00,58.33,58.33,58.21,58.23,4615.858036721715,42.5357,42.5357,42.4482,42.4628,4615.858
2006-06-08 13:00:00,58.22,58.23,58.03,58.07,10154.887680787771,42.4555,42.4628,42.317,42.3461,10154.8877
2006-06-08 13:05:00,58.07,58.09,58.03,58.03,7180.223612678223,42.3461,42.3607,42.317,42.317,7180.2236
2006-06-08 13:10:00,58.03,58.16,58.03,58.16,6769.925120525182,42.317,42.4118,42.317,42.4118,6769.9251
2006-06-08 13:15:00,58.19,58.2,58.05,58.07,6359.626628372141,42.4336,42.4409,42.3315,42.3461,6359.6266
2006-06-08 13:20:00,58.05,58.08,58.02,58.08,3897.8356754538927,42.3315,42.3534,42.3097,42.3534,3897.8357
2006-06-08 13:25:00,58.07,58.11,58.01,58.11,4308.134167606934,42.3461,42.3753,42.3024,42.3753,4308.1342
2006-06-08 13:30:00,58.13,58.16,58.11,58.16,6359.626628372141,42.3899,42.4118,42.3753,42.4118,6359.6266
2006-06-08 13:35:00,58.17,58.25,58.13,58.21,6051.902759257359,42.4191,42.4774,42.3899,42.4482,6051.9028
2006-06-08 13:40:00,58.25,58.38,58.25,58.31,9847.163811672992,42.4774,42.5722,42.4774,42.5211,9847.1638
2006-06-08 13:45:00,58.34,58.35,58.18,58.18,10257.462303826032,42.543,42.5503,42.4263,42.4263,10257.4623
2006-06-08 13:50:00,58.19,58.35,58.16,58.35,14770.745717509488,42.4336,42.5503,42.4118,42.5503,14770.7457
2006-06-08 13:55:00,58.33,58.4,58.3,58.4,5026.156528874756,42.5357,42.5868,42.5139,42.5868,5026.1565
2006-06-08 14:00:00,58.4,58.42,58.29,58.35,9847.163811672992,42.5868,42.6014,42.5066,42.5503,9847.1638
2006-06-08 14:05:00,58.34,58.34,58.12,58.21,8616.268335213868,42.543,42.543,42.3826,42.4482,8616.2683
2006-06-08 14:10:00,58.21,58.24,58.15,58.21,6975.074366601702,42.4482,42.4701,42.4045,42.4482,6975.0744
2006-06-08 14:15:00,58.23,58.26,58.17,58.26,7590.522104831264,42.4628,42.4847,42.4191,42.4847,7590.5221
2006-06-08 14:20:00,58.23,58.27,58.08,58.08,8308.544466099087,42.4628,42.492,42.3534,42.3534,8308.5445
2006-06-08 14:25:00,58.09,58.3,58.09,58.15,10975.484665093856,42.3607,42.5139,42.3607,42.4045,10975.4847
2006-06-08 14:30:00,58.15,58.23,58.11,58.23,7385.372858754744,42.4045,42.4628,42.3753,42.4628,7385.3729
2006-06-08 14:35:00,58.22,58.42,58.22,58.36,13539.850241050364,42.4555,42.6014,42.4555,42.5576,13539.8502
2006-06-08 14:40:00,58.35,58.35,58.2,58.21,9539.43994255821,42.5503,42.5503,42.4409,42.4482,9539.4399
2006-06-08 14:45:00,58.2,58.36,58.18,58.28,7180.223612678223,42.4409,42.5576,42.4263,42.4993,7180.2236
2006-06-08 14:50:00,58.24,58.29,58.22,58.29,9129.14145040517,42.4701,42.5066,42.4555,42.5066,9129.1415
2006-06-08 14:55:00,58.25,58.29,58.15,58.27,11180.633911170376,42.4774,42.5066,42.4045,42.492,11180.6339
2006-06-08 15:00:00,58.29,58.31,58.19,58.23,51184.73689609191,42.5066,42.5211,42.4336,42.4628,51184.7369
2006-06-08 15:05:00,58.22,58.27,58.14,58.25,9231.71607344343,42.4555,42.492,42.3972,42.4774,9231.7161
2006-06-08 15:10:00,58.2,58.4,58.2,58.37,31798.1331418607,42.4409,42.5868,42.4409,42.5649,31798.1331
2006-06-08 15:15:00,58.38,58.39,58.32,58.32,15386.193455739049,42.5722,42.5795,42.5284,42.5284,15386.1935
2006-06-08 15:20:00,58.34,58.34,58.28,58.28,13744.999487126885,42.543,42.543,42.4993,42.4993,13744.9995
2006-06-08 15:25:00,58.28,58.29,58.13,58.14,31285.2600266694,42.4993,42.5066,42.3899,42.3972,31285.26
2006-06-08 15:30:00,58.14,58.36,58.04,58.3,33541.90173351113,42.3972,42.5576,42.3243,42.5139,33541.9017
2006-06-08 15:35:00,58.3,58.55,58.27,58.5,23694.737921838136,42.5139,42.6962,42.492,42.6597,23694.7379
2006-06-08 15:40:00,58.5,58.5,58.37,58.4,24002.46179095292,42.6597,42.6597,42.5649,42.5868,24002.4618
2006-06-08 15:45:00,58.38,58.42,58.29,58.29,15283.61883270079,42.5722,42.6014,42.5066,42.5066,15283.6188
2006-06-08 15:50:00,58.29,58.33,58.28,58.3,23899.887167914658,42.5066,42.5357,42.4993,42.5139,23899.8872
2006-06-08 15:55:00,58.29,58.34,58.27,58.33,32003.282387937223,42.5066,42.543,42.492,42.5357,32003.2824
2006-06-09 09:30:00,58.17,58.21,58.13,58.15,11078.059288132115,42.4191,42.4482,42.3899,42.4045,11078.0593
2006-06-09 09:35:00,58.14,58.25,57.94,57.94,4821.007282798236,42.3972,42.4774,42.2513,42.2513,4821.0073
2006-06-09 09:40:00,57.96,58.07,57.91,58.07,6154.47738229562,42.2659,42.3461,42.2295,42.3461,6154.4774
2006-06-09 09:45:00,58.06,58.25,58.06,58.13,4821.007282798236,42.3388,42.4774,42.3388,42.3899,4821.0073
2006-06-09 09:50:00,58.21,58.22,58.09,58.22,8103.395220022566,42.4482,42.4555,42.3607,42.4555,8103.3952
2006-06-09 09:55:00,58.22,58.41,58.19,58.4,10975.484665093856,42.4555,42.5941,42.4336,42.5868,10975.4847
2006-06-09 10:00:00,58.38,58.46,58.36,58.36,5846.753513180839,42.5722,42.6305,42.5576,42.5576,5846.7535
2006-06-09 10:05:00,58.38,58.41,58.33,58.39,7487.947481793004,42.5722,42.5941,42.5357,42.5795,7487.9475
2006-06-09 10:10:00,58.39,58.44,58.32,58.32,10257.462303826032,42.5795,42.6159,42.5284,42.5284,10257.4623
2006-06-09 10:15:00,58.31,58.31,58.23,58.28,6257.0520053338805,42.5211,42.5211,42.4628,42.4993,6257.052
2006-06-09 10:20:00,58.27,58.27,58.19,58.23,3692.686429377372,42.492,42.492,42.4336,42.4628,3692.6864
2006-06-09 10:25:00,58.25,58.35,58.24,58.35,4821.007282798236,42.4774,42.5503,42.4701,42.5503,4821.0073
2006-06-09 10:30:00,58.36,58.36,58.28,58.28,5846.753513180839,42.5576,42.5576,42.4993,42.4993,5846.7535
2006-06-09 10:35:00,58.31,58.31,58.25,58.31,3795.261052415632,42.5211,42.5211,42.4774,42.5211,3795.2611
2006-06-09 10:40:00,58.35,58.38,58.28,58.35,10667.760795979077,42.5503,42.5722,42.4993,42.5503,10667.7608
2006-06-09 10:45:00,58.37,58.4,58.34,58.36,3282.3879372243305,42.5649,42.5868,42.543,42.5576,3282.3879
2006-06-09 10:50:00,58.36,58.42,58.35,58.37,6667.350497486921,42.5576,42.6014,42.5503,42.5649,6667.3505
2006-06-09 10:55:00,58.38,58.45,58.35,58.35,14360.447225356444,42.5722,42.6232,42.5503,42.5503,14360.4472
2006-06-09 11:00:00,58.36,58.45,58.32,58.45,5949.328136219099,42.5576,42.6232,42.5284,42.6232,5949.3281
2006-06-09 11:05:00,58.44,58.55,58.44,58.54,7385.372858754744,42.6159,42.6962,42.6159,42.6889,7385.3729
2006-06-09 11:10:00,58.54,58.56,58.54,58.54,3179.8133141860703,42.6889,42.7035,42.6889,42.6889,3179.8133
2006-06-09 11:15:00,58.52,58.52,58.5,58.51,5641.604267104318,42.6743,42.6743,42.6597,42.667,5641.6043
2006-06-09 11:20:00,58.51,58.6,58.5,58.56,8513.693712175607,42.667,42.7326,42.6597,42.7035,8513.6937
2006-06-09 11:25:00,58.56,58.56,58.49,58.54,16001.641193968611,42.7035,42.7035,42.6524,42.6889,16001.6412
2006-06-09 11:30:00,58.51,58.57,58.45,58.46,4513.283413683455,42.667,42.7107,42.6232,42.6305,4513.2834
2006-06-09 11:35:00,58.46,58.46,58.36,58.36,4615.858036721715,42.6305,42.6305,42.5576,42.5576,4615.858
2006-06-09 11:40:00,58.34,58.36,58.26,58.34,9026.566827366907,42.543,42.5576,42.4847,42.543,9026.5668
2006-06-09 11:45:00,58.33,58.33,58.13,58.17,7282.798235716484,42.5357,42.5357,42.3899,42.4191,7282.7982
2006-06-09 11:50:00,58.17,58.19,58.07,58.07,8923.992204328648,42.4191,42.4336,42.3461,42.3461,8923.9922
2006-06-09 11:55:00,58.08,58.17,58.06,58.17,9231.71607344343,42.3534,42.4191,42.3388,42.4191,9231.7161
2006-06-09 12:00:00,58.17,58.17,58.16,58.17,2564.365575956508,42.4191,42.4191,42.4118,42.4191,2564.3656
2006-06-09 12:05:00,58.17,58.22,58.17,58.17,6257.0520053338805,42.4191,42.4555,42.4191,42.4191,6257.052
2006-06-09 12:10:00,58.16,58.23,58.15,58.19,8821.417581290389,42.4118,42.4628,42.4045,42.4336,8821.4176
2006-06-09 12:15:00,58.17,58.2,58.12,58.2,2974.6640681095496,42.4191,42.4409,42.3826,42.4409,2974.6641
2006-06-09 12:20:00,58.2,58.21,58.18,58.18,3487.537183300851,42.4409,42.4482,42.4263,42.4263,3487.5372
2006-06-09 12:25:00,58.17,58.26,58.13,58.26,13026.977125859064,42.4191,42.4847,42.3899,42.4847,13026.9771
2006-06-09 12:30:00,58.24,58.28,58.24,58.28,2154.067083803467,42.4701,42.4993,42.4701,42.4993,2154.0671
2006-06-09 12:35:00,58.28,58.37,58.26,58.37,4615.858036721715,42.4993,42.5649,42.4847,42.5649,4615.858
2006-06-09 12:40:00,58.37,58.4,58.35,58.35,1846.343214688686,42.5649,42.5868,42.5503,42.5503,1846.3432
2006-06-09 12:45:00,58.37,58.37,58.32,58.36,2872.089445071289,42.5649,42.5649,42.5284,42.5576,2872.0894
2006-06-09 12:50:00,58.37,58.38,58.32,58.35,1743.7685916504256,42.5649,42.5722,42.5284,42.5503,1743.7686
2006-06-09 12:55:00,58.33,58.33,58.15,58.15,7693.096727869524,42.5357,42.5357,42.4045,42.4045,7693.0967
2006-06-09 13:00:00,58.18,58.19,58.09,58.09,2461.790952918248,42.4263,42.4336,42.3607,42.3607,2461.791
2006-06-09 13:05:00,58.09,58.18,58.09,58.14,3795.261052415632,42.3607,42.4263,42.3607,42.3972,3795.2611
2006-06-09 13:10:00,58.18,58.18,58.12,58.13,1333.4700994973844,42.4263,42.4263,42.3826,42.3899,1333.4701
2006-06-09 13:15:00,58.11,58.12,58.06,58.12,4102.984921530413,42.3753,42.3826,42.3388,42.3826,4102.9849
2006-06-09 13:20:00,58.11,58.17,58.11,58.17,1025.7462303826032,42.3753,42.4191,42.3753,42.4191,1025.7462
2006-06-09 13:25:00,58.17,58.2,58.17,58.19,1948.9178377269463,42.4191,42.4409,42.4191,42.4336,1948.9178
2006-06-09 13:30:00,58.19,58.2,58.16,58.17,2256.6417068417272,42.4336,42.4409,42.4118,42.4191,2256.6417
2006-06-09 13:35:00,58.18,58.21,58.16,58.16,3692.686429377372,42.4263,42.4482,42.4118,42.4118,3692.6864
2006-06-09 13:40:00,58.16,58.2,58.15,58.15,2051.4924607652065,42.4118,42.4409,42.4045,42.4045,2051.4925
2006-06-09 13:45:00,58.17,58.21,58.17,58.21,2256.6417068417272,42.4191,42.4482,42.4191,42.4482,2256.6417
2006-06-09 13:50:00,58.22,58.24,58.21,58.24,820.5969843060826,42.4555,42.4701,42.4482,42.4701,820.597
2006-06-09 13:55:00,58.24,58.31,58.22,58.22,2256.6417068417272,42.4701,42.5211,42.4555,42.4555,2256.6417
2006-06-09 14:00:00,58.21,58.25,58.2,58.23,5128.731151913016,42.4482,42.4774,42.4409,42.4628,5128.7312
2006-06-09 14:05:00,58.22,58.28,58.2,58.28,2461.790952918248,42.4555,42.4993,42.4409,42.4993,2461.791
2006-06-09 14:10:00,58.28,58.32,58.28,58.32,923.171607344343,42.4993,42.5284,42.4993,42.5284,923.1716
2006-06-09 14:15:00,58.32,58.32,58.19,58.2,2666.9401989947687,42.5284,42.5284,42.4336,42.4409,2666.9402
2006-06-09 14:20:00,58.21,58.36,58.21,58.34,4718.432659759975,42.4482,42.5576,42.4482,42.543,4718.4327
2006-06-09 14:25:00,58.35,58.41,58.34,58.41,3384.962560262591,42.5503,42.5941,42.543,42.5941,3384.9626
2006-06-09 14:30:00,58.4,58.41,58.36,58.37,3590.111806339112,42.5868,42.5941,42.5576,42.5649,3590.1118
2006-06-09 14:35:00,58.36,58.38,58.33,58.33,4410.708790645194,42.5576,42.5722,42.5357,42.5357,4410.7088
2006-06-09 14:40:00,58.33,58.39,58.33,58.39,6154.47738229562,42.5357,42.5795,42.5357,42.5795,6154.4774
2006-06-09 14:45:00,58.39,58.46,58.39,58.44,8308.544466099087,42.5795,42.6305,42.5795,42.6159,8308.5445
2006-06-09 14:50:00,58.43,58.47,58.43,58.47,4410.708790645194,42.6087,42.6378,42.6087,42.6378,4410.7088
2006-06-09 14:55:00,58.47,58.48,58.38,58.38,5744.178890142579,42.6378,42.6451,42.5722,42.5722,5744.1789
2006-06-09 15:00:00,58.39,58.39,58.21,58.25,6975.074366601702,42.5795,42.5795,42.4482,42.4774,6975.0744
2006-06-09 15:05:00,58.23,58.33,58.23,58.32,6359.626628372141,42.4628,42.5357,42.4628,42.5284,6359.6266
2006-06-09 15:10:00,58.32,58.32,58.25,58.25,4410.708790645194,42.5284,42.5284,42.4774,42.4774,4410.7088
2006-06-09 15:15:00,58.27,58.33,58.27,58.31,5744.178890142579,42.492,42.5357,42.492,42.5211,5744.1789
2006-06-09 15:20:00,58.3,58.31,58.22,58.22,5128.731151913016,42.5139,42.5211,42.4555,42.4555,5128.7312
2006-06-09 15:25:00,58.22,58.32,58.22,58.32,6154.47738229562,42.4555,42.5284,42.4555,42.5284,6154.4774
2006-06-09 15:30:00,58.3,58.31,58.24,58.28,4410.708790645194,42.5139,42.5211,42.4701,42.4993,4410.7088
2006-06-09 15:35:00,58.28,58.28,58.22,58.27,5231.305774951277,42.4993,42.4993,42.4555,42.492,5231.3058
2006-06-09 15:40:00,58.31,58.31,58.23,58.26,6975.074366601702,42.5211,42.5211,42.4628,42.4847,6975.0744
2006-06-09 15:45:00,58.27,58.34,58.24,58.34,6667.350497486921,42.492,42.543,42.4701,42.543,6667.3505
2006-06-09 15:50:00,58.32,58.32,58.04,58.04,9129.14145040517,42.5284,42.5284,42.3243,42.3243,9129.1415
2006-06-09 15:55:00,58.04,58.1,58.01,58.02,21438.09621499641,42.3243,42.368,42.3024,42.3097,21438.0962
2006-06-12 09:30:00,57.81,58.01,57.81,57.93,18668.58139296338,42.1565,42.3024,42.1565,42.244,18668.5814
2006-06-12 09:35:00,57.92,58.04,57.88,58.04,5436.455021027798,42.2367,42.3243,42.2076,42.3243,5436.455
2006-06-12 09:40:00,58.01,58.01,57.8,57.86,6359.626628372141,42.3024,42.3024,42.1492,42.193,6359.6266
2006-06-12 09:45:00,57.88,57.97,57.86,57.97,3897.8356754538927,42.2076,42.2732,42.193,42.2732,3897.8357
2006-06-12 09:50:00,57.97,57.97,57.83,57.83,9334.29069648169,42.2732,42.2732,42.1711,42.1711,9334.2907
2006-06-12 09:55:00,57.84,57.87,57.82,57.85,8103.395220022566,42.1784,42.2003,42.1638,42.1857,8103.3952
2006-06-12 10:00:00,57.82,57.82,57.73,57.77,5744.178890142579,42.1638,42.1638,42.0982,42.1274,5744.1789
2006-06-12 10:05:00,57.76,57.79,57.72,57.77,11488.357780285158,42.1201,42.1419,42.0909,42.1274,11488.3578
2006-06-12 10:10:00,57.75,57.81,57.69,57.75,12616.67863370602,42.1128,42.1565,42.069,42.1128,12616.6786
2006-06-12 10:15:00,57.75,57.76,57.53,57.55,11898.656272438198,42.1128,42.1201,41.9523,41.9669,11898.6563
2006-06-12 10:20:00,57.55,57.55,57.47,57.52,10565.186172940814,41.9669,41.9669,41.9086,41.9451,10565.1862
2006-06-12 10:25:00,57.52,57.58,57.51,57.52,14770.745717509488,41.9451,41.9888,41.9378,41.9451,14770.7457
2006-06-12 10:30:00,57.51,57.53,57.44,57.48,34772.79720997025,41.9378,41.9523,41.8867,41.9159,34772.7972
2006-06-12 10:35:00,57.49,57.6,57.49,57.57,3179.8133141860703,41.9232,42.0034,41.9232,41.9815,3179.8133
2006-06-12 10:40:00,57.61,57.64,57.48,57.48,45645.70725202584,42.0107,42.0326,41.9159,41.9159,45645.7073
2006-06-12 10:45:00,57.5,57.53,57.27,57.37,28002.87208944507,41.9305,41.9523,41.7628,41.8357,28002.8721
2006-06-12 10:50:00,57.37,57.39,57.29,57.37,9539.43994255821,41.8357,41.8503,41.7773,41.8357,9539.4399
2006-06-12 10:55:00,57.41,57.47,57.4,57.47,5231.305774951277,41.8648,41.9086,41.8575,41.9086,5231.3058
2006-06-12 11:00:00,57.47,57.48,57.38,57.42,6564.775874448661,41.9086,41.9159,41.843,41.8721,6564.7759
2006-06-12 11:05:00,57.43,57.53,57.42,57.52,7898.245973946045,41.8794,41.9523,41.8721,41.9451,7898.246
2006-06-12 11:10:00,57.54,57.63,57.54,57.59,6975.074366601702,41.9596,42.0253,41.9596,41.9961,6975.0744
2006-06-12 11:15:00,57.58,57.58,57.54,57.57,3179.8133141860703,41.9888,41.9888,41.9596,41.9815,3179.8133
2006-06-12 11:20:00,57.57,57.57,57.42,57.45,5949.328136219099,41.9815,41.9815,41.8721,41.894,5949.3281
2006-06-12 11:25:00,57.43,57.58,57.43,57.55,6359.626628372141,41.8794,41.9888,41.8794,41.9669,6359.6266
2006-06-12 11:30:00,57.53,57.69,57.53,57.68,7898.245973946045,41.9523,42.069,41.9523,42.0617,7898.246
2006-06-12 11:35:00,57.68,57.71,57.67,57.68,7795.671350907785,42.0617,42.0836,42.0544,42.0617,7795.6714
2006-06-12 11:40:00,57.68,57.69,57.67,57.69,2461.790952918248,42.0617,42.069,42.0544,42.069,2461.791
2006-06-12 11:45:00,57.68,57.68,57.58,57.6,6051.902759257359,42.0617,42.0617,41.9888,42.0034,6051.9028
2006-06-12 11:50:00,57.61,57.66,57.59,57.64,13539.850241050364,42.0107,42.0471,41.9961,42.0326,13539.8502
2006-06-12 11:55:00,57.62,57.68,57.61,57.68,3795.261052415632,42.018,42.0617,42.0107,42.0617,3795.2611
2006-06-12 12:00:00,57.68,57.69,57.63,57.66,6462.201251410401,42.0617,42.069,42.0253,42.0471,6462.2013
2006-06-12 12:05:00,57.66,57.67,57.61,57.63,6359.626628372141,42.0471,42.0544,42.0107,42.0253,6359.6266
2006-06-12 12:10:00,57.61,57.64,57.59,57.6,2974.6640681095496,42.0107,42.0326,41.9961,42.0034,2974.6641
2006-06-12 12:15:00,57.62,57.63,57.5,57.5,10462.611549902556,42.018,42.0253,41.9305,41.9305,10462.6115
2006-06-12 12:20:00,57.47,57.52,57.43,57.52,15591.34270181557,41.9086,41.9451,41.8794,41.9451,15591.3427
2006-06-12 12:25:00,57.48,57.52,57.45,57.52,11796.081649399935,41.9159,41.9451,41.894,41.9451,11796.0816
2006-06-12 12:30:00,57.51,57.56,57.51,57.56,4102.984921530413,41.9378,41.9742,41.9378,41.9742,4102.9849
2006-06-12 12:35:00,57.56,57.56,57.42,57.42,32105.857010975484,41.9742,41.9742,41.8721,41.8721,32105.857
2006-06-12 12:40:00,57.41,57.44,57.38,57.43,2359.216329879988,41.8648,41.8867,41.843,41.8794,2359.2163
2006-06-12 12:45:00,57.44,57.54,57.4,57.54,6975.074366601702,41.8867,41.9596,41.8575,41.9596,6975.0744
2006-06-12 12:50:00,57.57,57.62,57.57,57.62,1846.343214688686,41.9815,42.018,41.9815,42.018,1846.3432
2006-06-12 12:55:00,57.6,57.61,57.55,57.59,2666.9401989947687,42.0034,42.0107,41.9669,41.9961,2666.9402
2006-06-12 13:00:00,57.57,57.57,57.42,57.5,7487.947481793004,41.9815,41.9815,41.8721,41.9305,7487.9475
2006-06-12 13:05:00,57.51,57.59,57.51,57.56,6769.925120525182,41.9378,41.9961,41.9378,41.9742,6769.9251
2006-06-12 13:10:00,57.58,57.58,57.45,57.48,5231.305774951277,41.9888,41.9888,41.894,41.9159,5231.3058
2006-06-12 13:15:00,57.46,57.46,57.39,57.39,9642.014565596472,41.9013,41.9013,41.8503,41.8503,9642.0146
2006-06-12 13:20:00,57.39,57.48,57.39,57.48,6872.499743563442,41.8503,41.9159,41.8503,41.9159,6872.4997
2006-06-12 13:25:00,57.48,57.52,57.48,57.5,8000.820596984306,41.9159,41.9451,41.9159,41.9305,8000.8206
2006-06-12 13:30:00,57.49,57.51,57.43,57.51,15488.76807877731,41.9232,41.9378,41.8794,41.9378,15488.7681
2006-06-12 13:35:00,57.48,57.49,57.38,57.4,4923.581905836496,41.9159,41.9232,41.843,41.8575,4923.5819
2006-06-12 13:40:00,57.41,57.45,57.41,57.44,1230.895476459124,41.8648,41.894,41.8648,41.8867,1230.8955
2006-06-12 13:45:00,57.44,57.46,57.41,57.45,4923.581905836496,41.8867,41.9013,41.8648,41.894,4923.5819
2006-06-12 13:50:00,57.44,57.48,57.4,57.47,8103.395220022566,41.8867,41.9159,41.8575,41.9086,8103.3952
2006-06-12 13:55:00,57.47,57.48,57.44,57.44,6975.074366601702,41.9086,41.9159,41.8867,41.8867,6975.0744
2006-06-12 14:00:00,57.43,57.47,57.43,57.47,6872.499743563442,41.8794,41.9086,41.8794,41.9086,6872.4997
2006-06-12 14:05:00,57.46,57.47,57.31,57.31,8923.992204328648,41.9013,41.9086,41.7919,41.7919,8923.9922
2006-06-12 14:10:00,57.33,57.4,57.33,57.35,7693.096727869524,41.8065,41.8575,41.8065,41.8211,7693.0967
2006-06-12 14:15:00,57.36,57.36,57.29,57.32,9949.738434711251,41.8284,41.8284,41.7773,41.7992,9949.7384
2006-06-12 14:20:00,57.32,57.32,57.25,57.31,6872.499743563442,41.7992,41.7992,41.7482,41.7919,6872.4997
2006-06-12 14:25:00,57.31,57.35,57.3,57.32,7590.522104831264,41.7919,41.8211,41.7846,41.7992,7590.5221
2006-06-12 14:30:00,57.32,57.38,57.3,57.32,9026.566827366907,41.7992,41.843,41.7846,41.7992,9026.5668
2006-06-12 14:35:00,57.33,57.36,57.28,57.35,8718.842958252128,41.8065,41.8284,41.77,41.8211,8718.843
2006-06-12 14:40:00,57.32,57.36,57.26,57.26,6051.902759257359,41.7992,41.8284,41.7555,41.7555,6051.9028
2006-06-12 14:45:00,57.27,57.32,57.26,57.3,7385.372858754744,41.7628,41.7992,41.7555,41.7846,7385.3729
2006-06-12 14:50:00,57.29,57.34,57.29,57.32,7077.648989639963,41.7773,41.8138,41.7773,41.7992,7077.649
2006-06-12 14:55:00,57.31,57.36,57.31,57.36,5744.178890142579,41.7919,41.8284,41.7919,41.8284,5744.1789
2006-06-12 15:00:00,57.34,57.38,57.3,57.38,10462.611549902556,41.8138,41.843,41.7846,41.843,10462.6115
2006-06-12 15:05:00,57.39,57.4,57.32,57.36,8103.395220022566,41.8503,41.8575,41.7992,41.8284,8103.3952
2006-06-12 15:10:00,57.35,57.4,57.35,57.36,9334.29069648169,41.8211,41.8575,41.8211,41.8284,9334.2907
2006-06-12 15:15:00,57.37,57.4,57.29,57.3,19284.029131192943,41.8357,41.8575,41.7773,41.7846,19284.0291
2006-06-12 15:20:00,57.3,57.32,57.2,57.23,12514.10401066776,41.7846,41.7992,41.7117,41.7336,12514.104
2006-06-12 15:25:00,57.24,57.24,57.16,57.18,14155.297979279923,41.7409,41.7409,41.6825,41.6971,14155.298
2006-06-12 15:30:00,57.19,57.21,57.07,57.08,16411.939686121652,41.7044,41.719,41.6169,41.6242,16411.9397
2006-06-12 15:35:00,57.05,57.1,57.02,57.09,9129.14145040517,41.6023,41.6388,41.5804,41.6315,9129.1415
2006-06-12 15:40:00,57.09,57.15,57.03,57.03,10052.313057749512,41.6315,41.6752,41.5877,41.5877,10052.3131
2006-06-12 15:45:00,57.03,57.06,56.99,57.0,16411.939686121652,41.5877,41.6096,41.5586,41.5659,16411.9397
2006-06-12 15:50:00,57.0,57.02,56.91,56.95,32516.155503128524,41.5659,41.5804,41.5002,41.5294,32516.1555
2006-06-12 15:55:00,56.93,56.94,56.87,56.88,45645.70725202584,41.5148,41.5221,41.4711,41.4784,45645.7073
2006-06-13 09:30:00,56.83,56.84,56.79,56.79,13744.999487126885,41.4419,41.4492,41.4127,41.4127,13744.9995
2006-06-13 09:35:00,56.82,56.93,56.74,56.83,13744.999487126885,41.4346,41.5148,41.3763,41.4419,13744.9995
2006-06-13 09:40:00,56.83,56.9,56.77,56.9,12514.10401066776,41.4419,41.4929,41.3981,41.4929,12514.104
2006-06-13 09:45:00,56.91,56.97,56.91,56.95,9231.71607344343,41.5002,41.544,41.5002,41.5294,9231.7161
2006-06-13 09:50:00,56.95,57.16,56.92,57.0,11180.633911170376,41.5294,41.6825,41.5075,41.5659,11180.6339
2006-06-13 09:55:00,57.0,57.0,56.85,56.9,32413.580880090263,41.5659,41.5659,41.4565,41.4929,32413.5809
2006-06-13 10:00:00,56.94,56.94,56.62,56.75,20822.648476766848,41.5221,41.5221,41.2888,41.3836,20822.6485
2006-06-13 10:05:00,56.74,56.89,56.73,56.89,19899.476869422502,41.3763,41.4856,41.369,41.4856,19899.4769
2006-06-13 10:10:00,56.9,56.94,56.84,56.85,10257.462303826032,41.4929,41.5221,41.4492,41.4565,10257.4623
2006-06-13 10:15:00,56.85,56.89,56.81,56.86,7898.245973946045,41.4565,41.4856,41.4273,41.4638,7898.246
2006-06-13 10:20:00,56.84,56.88,56.81,56.85,11796.081649399935,41.4492,41.4784,41.4273,41.4565,11796.0816
2006-06-13 10:25:00,56.85,57.0,56.81,56.99,12411.5293876295,41.4565,41.5659,41.4273,41.5586,12411.5294
2006-06-13 10:30:00,57.01,57.02,56.88,56.92,22053.54395322597,41.5732,41.5804,41.4784,41.5075,22053.544
2006-06-13 10:35:00,56.91,56.94,56.86,56.87,12206.38014155298,41.5002,41.5221,41.4638,41.4711,12206.3801
2006-06-13 10:40:00,56.87,56.97,56.86,56.9,16411.939686121652,41.4711,41.544,41.4638,41.4929,16411.9397
2006-06-13 10:45:00,56.9,56.96,56.86,56.88,13026.977125859064,41.4929,41.5367,41.4638,41.4784,13026.9771
2006-06-13 10:50:00,56.89,56.92,56.85,56.91,10975.484665093856,41.4856,41.5075,41.4565,41.5002,10975.4847
2006-06-13 10:55:00,56.94,57.02,56.9,57.01,12103.80551851472,41.5221,41.5804,41.4929,41.5732,12103.8055
2006-06-13 11:00:00,57.02,57.03,56.94,56.97,24310.1856600677,41.5804,41.5877,41.5221,41.544,24310.1857
2006-06-13 11:05:00,56.98,57.1,56.98,57.1,9436.86531951995,41.5513,41.6388,41.5513,41.6388,9436.8653
2006-06-13 11:10:00,57.08,57.29,57.08,57.29,17129.962047389476,41.6242,41.7773,41.6242,41.7773,17129.962
2006-06-13 11:15:00,57.32,57.37,57.25,57.27,15078.46958662427,41.7992,41.8357,41.7482,41.7628,15078.4696
2006-06-13 11:20:00,57.27,57.37,57.26,57.37,9642.014565596472,41.7628,41.8357,41.7555,41.8357,9642.0146
2006-06-13 11:25:00,57.37,57.46,57.37,57.4,14052.723356241666,41.8357,41.9013,41.8357,41.8575,14052.7234
2006-06-13 11:30:00,57.41,57.59,57.41,57.59,15488.76807877731,41.8648,41.9961,41.8648,41.9961,15488.7681
2006-06-13 11:35:00,57.6,57.83,57.6,57.73,42260.744691763255,42.0034,42.1711,42.0034,42.0982,42260.7447
2006-06-13 11:40:00,57.7,57.8,57.69,57.8,16411.939686121652,42.0763,42.1492,42.069,42.1492,16411.9397
2006-06-13 11:45:00,57.8,58.01,57.8,58.01,13539.850241050364,42.1492,42.3024,42.1492,42.3024,13539.8502
2006-06-13 11:50:00,58.0,58.05,57.98,58.0,18668.58139296338,42.2951,42.3315,42.2805,42.2951,18668.5814
2006-06-13 11:55:00,58.0,58.02,57.99,58.02,17335.111293465994,42.2951,42.3097,42.2878,42.3097,17335.1113
2006-06-13 12:00:00,58.02,58.02,57.92,57.94,21540.670838034668,42.3097,42.3097,42.2367,42.2513,21540.6708
2006-06-13 12:05:00,57.95,58.0,57.93,58.0,8411.119089137346,42.2586,42.2951,42.244,42.2951,8411.1191
2006-06-13 12:10:00,58.0,58.04,58.0,58.03,6769.925120525182,42.2951,42.3243,42.2951,42.317,6769.9251
2006-06-13 12:15:00,58.02,58.1,57.98,58.06,19591.753000307723,42.3097,42.368,42.2805,42.3388,19591.753
2006-06-13 12:20:00,58.08,58.14,58.0,58.01,12616.67863370602,42.3534,42.3972,42.2951,42.3024,12616.6786
2006-06-13 12:25:00,58.02,58.03,57.96,57.99,11488.357780285158,42.3097,42.317,42.2659,42.2878,11488.3578
2006-06-13 12:30:00,58.02,58.1,58.01,58.09,12924.402502820802,42.3097,42.368,42.3024,42.3607,12924.4025
2006-06-13 12:35:00,58.09,58.12,58.07,58.08,17745.40978561904,42.3607,42.3826,42.3461,42.3534,17745.4098
2006-06-13 12:40:00,58.08,58.26,58.08,58.25,15899.06657093035,42.3534,42.4847,42.3534,42.4774,15899.0666
2006-06-13 12:45:00,58.25,58.25,58.22,58.25,3897.8356754538927,42.4774,42.4774,42.4555,42.4774,3897.8357
2006-06-13 12:50:00,58.25,58.31,58.25,58.28,9231.71607344343,42.4774,42.5211,42.4774,42.4993,9231.7161
2006-06-13 12:55:00,58.27,58.37,58.27,58.31,17950.559031695557,42.492,42.5649,42.492,42.5211,17950.559
2006-06-13 13:00:00,58.29,58.36,58.17,58.28,22566.41706841727,42.5066,42.5576,42.4191,42.4993,22566.4171
2006-06-13 13:05:00,58.29,58.41,58.29,58.39,27489.99897425377,42.5066,42.5941,42.5066,42.5795,27489.999
2006-06-13 13:10:00,58.4,58.58,58.4,58.56,37132.01353985024,42.5868,42.718,42.5868,42.7035,37132.0135
2006-06-13 13:15:00,58.56,58.64,58.54,58.59,31900.70776489896,42.7035,42.7618,42.6889,42.7253,31900.7078
2006-06-13 13:20:00,58.59,58.59,58.48,58.51,11590.932403323415,42.7253,42.7253,42.6451,42.667,11590.9324
2006-06-13 13:25:00,58.49,58.6,58.45,58.51,21027.797722843367,42.6524,42.7326,42.6232,42.667,21027.7977
2006-06-13 13:30:00,58.52,58.58,58.45,58.58,14257.872602318186,42.6743,42.718,42.6232,42.718,14257.8726
2006-06-13 13:35:00,58.58,58.62,58.47,58.5,11283.208534208636,42.718,42.7472,42.6378,42.6597,11283.2085
2006-06-13 13:40:00,58.5,58.57,58.49,58.53,24207.61103702944,42.6597,42.7107,42.6524,42.6816,24207.611
2006-06-13 13:45:00,58.55,58.66,58.55,58.65,13744.999487126885,42.6962,42.7764,42.6962,42.7691,13744.9995
2006-06-13 13:50:00,58.65,58.68,58.55,58.55,30977.53615755462,42.7691,42.791,42.6962,42.6962,30977.5362
2006-06-13 13:55:00,58.56,58.57,58.49,58.53,13539.850241050364,42.7035,42.7107,42.6524,42.6816,13539.8502
2006-06-13 14:00:00,58.5,58.52,58.47,58.48,12719.25325674428,42.6597,42.6743,42.6378,42.6451,12719.2533
2006-06-13 14:05:00,58.49,58.51,58.45,58.46,16822.238178274692,42.6524,42.667,42.6232,42.6305,16822.2382
2006-06-13 14:10:00,58.46,58.47,58.4,58.4,8718.842958252128,42.6305,42.6378,42.5868,42.5868,8718.843
2006-06-13 14:15:00,58.4,58.46,58.37,58.37,17437.685916504255,42.5868,42.6305,42.5649,42.5649,17437.6859
2006-06-13 14:20:00,58.37,58.39,58.28,58.35,18258.28290081034,42.5649,42.5795,42.4993,42.5503,18258.2829
2006-06-13 14:25:00,58.36,58.46,58.31,58.45,16822.238178274692,42.5576,42.6305,42.5211,42.6232,16822.2382
2006-06-13 14:30:00,58.44,58.46,58.33,58.33,13950.148733203405,42.6159,42.6305,42.5357,42.5357,13950.1487
2006-06-13 14:35:00,58.32,58.35,58.23,58.26,16514.514309159913,42.5284,42.5503,42.4628,42.4847,16514.5143
2006-06-13 14:40:00,58.24,58.34,58.24,58.29,12514.10401066776,42.4701,42.543,42.4701,42.5066,12514.104
2006-06-13 14:45:00,58.29,58.29,58.19,58.2,11078.059288132115,42.5066,42.5066,42.4336,42.4409,11078.0593
2006-06-13 14:50:00,58.2,58.24,58.16,58.24,13129.551748897322,42.4409,42.4701,42.4118,42.4701,13129.5517
2006-06-13 14:55:00,58.25,58.25,58.17,58.2,18873.7306390399,42.4774,42.4774,42.4191,42.4409,18873.7306
2006-06-13 15:00:00,58.2,58.2,58.07,58.13,18155.70827777208,42.4409,42.4409,42.3461,42.3899,18155.7083
2006-06-13 15:05:00,58.13,58.14,58.08,58.11,6769.925120525182,42.3899,42.3972,42.3534,42.3753,6769.9251
2006-06-13 15:10:00,58.1,58.12,58.02,58.06,24515.33490614422,42.368,42.3826,42.3097,42.3388,24515.3349
2006-06-13 15:15:00,58.07,58.07,57.93,58.01,22361.26782234076,42.3461,42.3461,42.244,42.3024,22361.2678
2006-06-13 15:20:00,58.01,58.11,58.01,58.11,23284.43942968509,42.3024,42.3753,42.3024,42.3753,23284.4394
2006-06-13 15:25:00,58.1,58.19,58.08,58.17,40824.699969227615,42.368,42.4336,42.3534,42.4191,40824.7
2006-06-13 15:30:00,58.17,58.21,58.09,58.2,63698.84090675967,42.4191,42.4482,42.3607,42.4409,63698.8409
2006-06-13 15:35:00,58.18,58.2,58.09,58.09,40927.27459226587,42.4263,42.4409,42.3607,42.3607,40927.2746
2006-06-13 15:40:00,58.09,58.13,57.98,57.98,38978.35675453892,42.3607,42.3899,42.2805,42.2805,38978.3568
2006-06-13 15:45:00,57.98,58.0,57.75,57.75,62262.79618422402,42.2805,42.2951,42.1128,42.1128,62262.7962
2006-06-13 15:50:00,57.76,57.78,57.63,57.63,43491.64016822238,42.1201,42.1347,42.0253,42.0253,43491.6402
2006-06-13 15:55:00,57.66,57.66,57.59,57.59,60929.32608472664,42.0471,42.0471,41.9961,41.9961,60929.3261
2006-06-14 09:30:00,57.39,57.72,57.39,57.72,10360.036926864292,41.8503,42.0909,41.8503,42.0909,10360.0369
2006-06-14 09:35:00,57.72,57.76,57.5,57.55,9231.71607344343,42.0909,42.1201,41.9305,41.9669,9231.7161
2006-06-14 09:40:00,57.52,57.52,57.21,57.27,13334.700994973842,41.9451,41.9451,41.719,41.7628,13334.701
2006-06-14 09:45:00,57.27,57.29,57.11,57.21,10360.036926864292,41.7628,41.7773,41.6461,41.719,10360.0369
2006-06-14 09:50:00,57.21,57.35,56.89,57.29,26669.401989947684,41.719,41.8211,41.4856,41.7773,26669.402
2006-06-14 09:55:00,57.29,57.29,57.12,57.18,16309.365063083393,41.7773,41.7773,41.6534,41.6971,16309.3651
2006-06-14 10:00:00,57.2,57.37,57.19,57.37,12719.25325674428,41.7117,41.8357,41.7044,41.8357,12719.2533
2006-06-14 10:05:00,57.38,57.51,57.31,57.37,13026.977125859064,41.843,41.9378,41.7919,41.8357,13026.9771
2006-06-14 10:10:00,57.39,57.44,57.23,57.23,98369.06349369166,41.8503,41.8867,41.7336,41.7336,98369.0635
2006-06-14 10:15:00,57.27,57.3,57.16,57.23,16206.790440045132,41.7628,41.7846,41.6825,41.7336,16206.7904
2006-06-14 10:20:00,57.21,57.28,57.21,57.26,13950.148733203405,41.719,41.77,41.719,41.7555,13950.1487
2006-06-14 10:25:00,57.26,57.34,57.21,57.32,12001.23089547646,41.7555,41.8138,41.719,41.7992,12001.2309
2006-06-14 10:30:00,57.32,57.48,57.27,57.33,21027.797722843367,41.7992,41.9159,41.7628,41.8065,21027.7977
2006-06-14 10:35:00,57.32,57.34,57.21,57.25,18463.43214688686,41.7992,41.8138,41.719,41.7482,18463.4321
2006-06-14 10:40:00,57.28,57.37,57.26,57.32,10770.335419017334,41.77,41.8357,41.7555,41.7992,10770.3354
2006-06-14 10:45:00,57.32,57.34,57.27,57.27,88727.04892809519,41.7992,41.8138,41.7628,41.7628,88727.0489
2006-06-14 10:50:00,57.29,57.32,57.24,57.29,4410.708790645194,41.7773,41.7992,41.7409,41.7773,4410.7088
2006-06-14 10:55:00,57.26,57.31,57.24,57.25,4718.432659759975,41.7555,41.7919,41.7409,41.7482,4718.4327
2006-06-14 11:00:00,57.26,57.32,57.2,57.32,13232.126371935585,41.7555,41.7992,41.7117,41.7992,13232.1264
2006-06-14 11:05:00,57.32,57.36,57.29,57.3,10975.484665093856,41.7992,41.8284,41.7773,41.7846,10975.4847
2006-06-14 11:10:00,57.33,57.56,57.33,57.47,7898.245973946045,41.8065,41.9742,41.8065,41.9086,7898.246
2006-06-14 11:15:00,57.47,57.53,57.45,57.5,4102.984921530413,41.9086,41.9523,41.894,41.9305,4102.9849
2006-06-14 11:20:00,57.49,57.49,57.4,57.48,4923.581905836496,41.9232,41.9232,41.8575,41.9159,4923.5819
2006-06-14 11:25:00,57.44,57.46,57.39,57.46,4513.283413683455,41.8867,41.9013,41.8503,41.9013,4513.2834
2006-06-14 11:30:00,57.42,57.48,57.42,57.43,5744.178890142579,41.8721,41.9159,41.8721,41.8794,5744.1789
2006-06-14 11:35:00,57.42,57.45,57.39,57.42,12103.80551851472,41.8721,41.894,41.8503,41.8721,12103.8055
2006-06-14 11:40:00,57.39,57.44,57.39,57.42,4718.432659759975,41.8503,41.8867,41.8503,41.8721,4718.4327
2006-06-14 11:45:00,57.41,57.42,57.38,57.41,58159.811262693605,41.8648,41.8721,41.843,41.8648,58159.8113
2006-06-14 11:50:00,57.4,57.41,57.39,57.41,5128.731151913016,41.8575,41.8648,41.8503,41.8648,5128.7312
2006-06-14 11:55:00,57.37,57.43,57.36,57.41,5846.753513180839,41.8357,41.8794,41.8284,41.8648,5846.7535
2006-06-14 12:00:00,57.44,57.45,57.33,57.36,5436.455021027798,41.8867,41.894,41.8065,41.8284,5436.455
2006-06-14 12:05:00,57.36,57.4,57.36,57.4,2872.089445071289,41.8284,41.8575,41.8284,41.8575,2872.0894
2006-06-14 12:10:00,57.41,57.51,57.41,57.49,8923.992204328648,41.8648,41.9378,41.8648,41.9232,8923.9922
2006-06-14 12:15:00,57.5,57.59,57.5,57.55,4000.410298492153,41.9305,41.9961,41.9305,41.9669,4000.4103
2006-06-14 12:20:00,57.57,57.62,57.56,57.6,2359.216329879988,41.9815,42.018,41.9742,42.0034,2359.2163
2006-06-14 12:25:00,57.6,57.62,57.49,57.49,3795.261052415632,42.0034,42.018,41.9232,41.9232,3795.2611
2006-06-14 12:30:00,57.52,57.53,57.52,57.53,1641.1939686121652,41.9451,41.9523,41.9451,41.9523,1641.194
2006-06-14 12:35:00,57.53,57.56,57.51,57.56,1641.1939686121652,41.9523,41.9742,41.9378,41.9742,1641.194
2006-06-14 12:40:00,57.55,57.59,57.54,57.59,2256.6417068417272,41.9669,41.9961,41.9596,41.9961,2256.6417
2006-06-14 12:45:00,57.57,57.57,57.45,57.45,35798.543440352856,41.9815,41.9815,41.894,41.894,35798.5434
2006-06-14 12:50:00,57.44,57.48,57.44,57.48,4410.708790645194,41.8867,41.9159,41.8867,41.9159,4410.7088
2006-06-14 12:55:00,57.47,57.55,57.46,57.55,4718.432659759975,41.9086,41.9669,41.9013,41.9669,4718.4327
2006-06-14 13:00:00,57.58,57.6,57.39,57.39,10154.887680787771,41.9888,42.0034,41.8503,41.8503,10154.8877
2006-06-14 13:05:00,57.37,57.38,57.32,57.32,6154.47738229562,41.8357,41.843,41.7992,41.7992,6154.4774
2006-06-14 13:10:00,57.32,57.38,57.32,57.37,6975.074366601702,41.7992,41.843,41.7992,41.8357,6975.0744
2006-06-14 13:15:00,57.36,57.38,57.32,57.38,9334.29069648169,41.8284,41.843,41.7992,41.843,9334.2907
2006-06-14 13:20:00,57.38,57.55,57.38,57.41,26156.528874756383,41.843,41.9669,41.843,41.8648,26156.5289
2006-06-14 13:25:00,57.4,57.48,57.38,57.48,5949.328136219099,41.8575,41.9159,41.843,41.9159,5949.3281
2006-06-14 13:30:00,57.48,57.48,57.43,57.44,2461.790952918248,41.9159,41.9159,41.8794,41.8867,2461.791
2006-06-14 13:35:00,57.43,57.43,57.37,57.4,5641.604267104318,41.8794,41.8794,41.8357,41.8575,5641.6043
2006-06-14 13:40:00,57.37,57.47,57.37,57.44,8000.820596984306,41.8357,41.9086,41.8357,41.8867,8000.8206
2006-06-14 13:45:00,57.45,57.55,57.45,57.53,7385.372858754744,41.894,41.9669,41.894,41.9523,7385.3729
2006-06-14 13:50:00,57.52,57.62,57.48,57.59,14975.894963586008,41.9451,42.018,41.9159,41.9961,14975.895
2006-06-14 13:55:00,57.58,57.68,57.58,57.68,15078.46958662427,41.9888,42.0617,41.9888,42.0617,15078.4696
2006-06-14 14:00:00,57.66,57.66,57.54,57.61,15283.61883270079,42.0471,42.0471,41.9596,42.0107,15283.6188
2006-06-14 14:05:00,57.63,57.82,57.63,57.82,14360.447225356444,42.0253,42.1638,42.0253,42.1638,14360.4472
2006-06-14 14:10:00,57.82,57.84,57.68,57.72,19796.902246384245,42.1638,42.1784,42.0617,42.0909,19796.9022
2006-06-14 14:15:00,57.72,57.73,57.6,57.6,7077.648989639963,42.0909,42.0982,42.0034,42.0034,7077.649
2006-06-14 14:20:00,57.6,57.69,57.6,57.68,6359.626628372141,42.0034,42.069,42.0034,42.0617,6359.6266
2006-06-14 14:25:00,57.7,57.7,57.6,57.68,11898.656272438198,42.0763,42.0763,42.0034,42.0617,11898.6563
2006-06-14 14:30:00,57.68,57.68,57.53,57.53,11385.783157246897,42.0617,42.0617,41.9523,41.9523,11385.7832
2006-06-14 14:35:00,57.52,57.68,57.52,57.65,12206.38014155298,41.9451,42.0617,41.9451,42.0399,12206.3801
2006-06-14 14:40:00,57.63,57.68,57.53,57.64,27387.424351215508,42.0253,42.0617,41.9523,42.0326,27387.4244
2006-06-14 14:45:00,57.63,57.69,57.61,57.69,39388.65524669197,42.0253,42.069,42.0107,42.069,39388.6552
2006-06-14 14:50:00,57.71,57.76,57.62,57.67,16309.365063083393,42.0836,42.1201,42.018,42.0544,16309.3651
2006-06-14 14:55:00,57.7,57.73,57.65,57.68,8411.119089137346,42.0763,42.0982,42.0399,42.0617,8411.1191
2006-06-14 15:00:00,57.68,57.76,57.67,57.71,16514.514309159913,42.0617,42.1201,42.0544,42.0836,16514.5143
2006-06-14 15:05:00,57.7,57.77,57.67,57.67,13026.977125859064,42.0763,42.1274,42.0544,42.0544,13026.9771
2006-06-14 15:10:00,57.67,57.67,57.48,57.56,55595.4456867371,42.0544,42.0544,41.9159,41.9742,55595.4457
2006-06-14 15:15:00,57.56,57.61,57.51,57.58,12514.10401066776,41.9742,42.0107,41.9378,41.9888,12514.104
2006-06-14 15:20:00,57.58,57.67,57.58,57.66,16206.790440045132,41.9888,42.0544,41.9888,42.0471,16206.7904
2006-06-14 15:25:00,57.63,57.66,57.58,57.6,15386.193455739049,42.0253,42.0471,41.9888,42.0034,15386.1935
2006-06-14 15:30:00,57.62,57.7,57.59,57.7,9231.71607344343,42.018,42.0763,41.9961,42.0763,9231.7161
2006-06-14 15:35:00,57.74,57.81,57.7,57.81,15386.193455739049,42.1055,42.1565,42.0763,42.1565,15386.1935
2006-06-14 15:40:00,57.81,57.82,57.77,57.77,8616.268335213868,42.1565,42.1638,42.1274,42.1274,8616.2683
2006-06-14 15:45:00,57.78,57.91,57.78,57.91,12308.95476459124,42.1347,42.2295,42.1347,42.2295,12308.9548
2006-06-14 15:50:00,57.91,58.03,57.9,58.03,17642.835162580777,42.2295,42.317,42.2222,42.317,17642.8352
2006-06-14 15:55:00,58.03,58.06,58.02,58.05,25438.506513488563,42.317,42.3388,42.3097,42.3315,25438.5065
2006-06-15 09:30:00,58.16,58.16,57.94,57.94,13950.148733203405,42.4118,42.4118,42.2513,42.2513,13950.1487
2006-06-15 09:35:00,57.95,58.1,57.91,58.1,7590.522104831264,42.2586,42.368,42.2295,42.368,7590.5221
2006-06-15 09:40:00,58.12,58.16,57.94,58.01,7180.223612678223,42.3826,42.4118,42.2513,42.3024,7180.2236
2006-06-15 09:45:00,58.02,58.06,57.97,58.01,5949.328136219099,42.3097,42.3388,42.2732,42.3024,5949.3281
2006-06-15 09:50:00,57.97,58.02,57.89,58.02,12411.5293876295,42.2732,42.3097,42.2149,42.3097,12411.5294
2006-06-15 09:55:00,58.02,58.02,57.84,57.85,12308.95476459124,42.3097,42.3097,42.1784,42.1857,12308.9548
2006-06-15 10:00:00,57.85,57.96,57.76,57.8,12514.10401066776,42.1857,42.2659,42.1201,42.1492,12514.104
2006-06-15 10:05:00,57.79,57.84,57.79,57.84,9026.566827366907,42.1419,42.1784,42.1419,42.1784,9026.5668
2006-06-15 10:10:00,57.84,57.88,57.78,57.87,5949.328136219099,42.1784,42.2076,42.1347,42.2003,5949.3281
2006-06-15 10:15:00,57.84,57.98,57.84,57.98,6257.0520053338805,42.1784,42.2805,42.1784,42.2805,6257.052
2006-06-15 10:20:00,57.95,57.95,57.87,57.87,2359.216329879988,42.2586,42.2586,42.2003,42.2003,2359.2163
2006-06-15 10:25:00,57.86,57.89,57.85,57.85,4923.581905836496,42.193,42.2149,42.1857,42.1857,4923.5819
2006-06-15 10:30:00,57.84,57.85,57.8,57.83,15488.76807877731,42.1784,42.1857,42.1492,42.1711,15488.7681
2006-06-15 10:35:00,57.84,57.88,57.79,57.85,9539.43994255821,42.1784,42.2076,42.1419,42.1857,9539.4399
2006-06-15 10:40:00,57.89,58.05,57.87,58.05,6667.350497486921,42.2149,42.3315,42.2003,42.3315,6667.3505
2006-06-15 10:45:00,58.03,58.05,58.0,58.0,3795.261052415632,42.317,42.3315,42.2951,42.2951,3795.2611
2006-06-15 10:50:00,58.0,58.0,57.94,57.94,1230.895476459124,42.2951,42.2951,42.2513,42.2513,1230.8955
2006-06-15 10:55:00,57.95,57.95,57.9,57.91,2564.365575956508,42.2586,42.2586,42.2222,42.2295,2564.3656
2006-06-15 11:00:00,57.89,57.93,57.89,57.89,5128.731151913016,42.2149,42.244,42.2149,42.2149,5128.7312
2006-06-15 11:05:00,57.9,57.9,57.83,57.83,2974.6640681095496,42.2222,42.2222,42.1711,42.1711,2974.6641
2006-06-15 11:10:00,57.83,57.95,57.82,57.9,8616.268335213868,42.1711,42.2586,42.1638,42.2222,8616.2683
2006-06-15 11:15:00,57.89,57.94,57.88,57.88,2769.514822033029,42.2149,42.2513,42.2076,42.2076,2769.5148
2006-06-15 11:20:00,57.91,57.92,57.87,57.87,1846.343214688686,42.2295,42.2367,42.2003,42.2003,1846.3432
2006-06-15 11:25:00,57.87,57.91,57.85,57.9,2461.790952918248,42.2003,42.2295,42.1857,42.2222,2461.791
2006-06-15 11:30:00,57.91,57.91,57.87,57.89,3384.962560262591,42.2295,42.2295,42.2003,42.2149,3384.9626
2006-06-15 11:35:00,57.9,57.9,57.86,57.86,2154.067083803467,42.2222,42.2222,42.193,42.193,2154.0671
2006-06-15 11:40:00,57.85,57.87,57.8,57.82,2359.216329879988,42.1857,42.2003,42.1492,42.1638,2359.2163
2006-06-15 11:45:00,57.82,57.83,57.8,57.82,3077.2386911478097,42.1638,42.1711,42.1492,42.1638,3077.2387
2006-06-15 11:50:00,57.82,57.84,57.82,57.83,1538.6193455739049,42.1638,42.1784,42.1638,42.1711,1538.6193
2006-06-15 11:55:00,57.83,57.86,57.81,57.86,2051.4924607652065,42.1711,42.193,42.1565,42.193,2051.4925
2006-06-15 12:00:00,57.86,57.87,57.81,57.85,2872.089445071289,42.193,42.2003,42.1565,42.1857,2872.0894
2006-06-15 12:05:00,57.85,57.88,57.84,57.86,2461.790952918248,42.1857,42.2076,42.1784,42.193,2461.791
2006-06-15 12:10:00,57.87,57.87,57.78,57.82,2154.067083803467,42.2003,42.2003,42.1347,42.1638,2154.0671
2006-06-15 12:15:00,57.79,57.81,57.74,57.77,3692.686429377372,42.1419,42.1565,42.1055,42.1274,3692.6864
2006-06-15 12:20:00,57.77,57.83,57.77,57.8,3487.537183300851,42.1274,42.1711,42.1274,42.1492,3487.5372
2006-06-15 12:25:00,57.82,57.92,57.82,57.88,4821.007282798236,42.1638,42.2367,42.1638,42.2076,4821.0073
2006-06-15 12:30:00,57.89,58.02,57.87,58.02,5026.156528874756,42.2149,42.3097,42.2003,42.3097,5026.1565
2006-06-15 12:35:00,58.03,58.09,58.03,58.09,9334.29069648169,42.317,42.3607,42.317,42.3607,9334.2907
2006-06-15 12:40:00,58.09,58.12,58.09,58.11,11078.059288132115,42.3607,42.3826,42.3607,42.3753,11078.0593
2006-06-15 12:45:00,58.12,58.14,58.11,58.14,5333.880397989537,42.3826,42.3972,42.3753,42.3972,5333.8804
2006-06-15 12:50:00,58.14,58.18,58.14,58.18,9129.14145040517,42.3972,42.4263,42.3972,42.4263,9129.1415
2006-06-15 12:55:00,58.18,58.29,58.18,58.26,11590.932403323415,42.4263,42.5066,42.4263,42.4847,11590.9324
2006-06-15 13:00:00,58.27,58.3,58.26,58.28,9129.14145040517,42.492,42.5139,42.4847,42.4993,9129.1415
2006-06-15 13:05:00,58.28,58.39,58.26,58.39,9642.014565596472,42.4993,42.5795,42.4847,42.5795,9642.0146
2006-06-15 13:10:00,58.38,58.43,58.38,58.42,11898.656272438198,42.5722,42.6087,42.5722,42.6014,11898.6563
2006-06-15 13:15:00,58.42,58.44,58.4,58.4,3179.8133141860703,42.6014,42.6159,42.5868,42.5868,3179.8133
2006-06-15 13:20:00,58.4,58.4,58.34,58.35,1333.4700994973844,42.5868,42.5868,42.543,42.5503,1333.4701
2006-06-15 13:25:00,58.33,58.37,58.32,58.37,6769.925120525182,42.5357,42.5649,42.5284,42.5649,6769.9251
2006-06-15 13:30:00,58.36,58.37,58.27,58.31,6154.47738229562,42.5576,42.5649,42.492,42.5211,6154.4774
2006-06-15 13:35:00,58.29,58.32,58.28,58.28,2872.089445071289,42.5066,42.5284,42.4993,42.4993,2872.0894
2006-06-15 13:40:00,58.31,58.37,58.3,58.36,2769.514822033029,42.5211,42.5649,42.5139,42.5576,2769.5148
2006-06-15 13:45:00,58.36,58.5,58.28,58.49,11385.783157246897,42.5576,42.6597,42.4993,42.6524,11385.7832
2006-06-15 13:50:00,58.5,58.5,58.46,58.47,3897.8356754538927,42.6597,42.6597,42.6305,42.6378,3897.8357
2006-06-15 13:55:00,58.47,58.55,58.46,58.55,4923.581905836496,42.6378,42.6962,42.6305,42.6962,4923.5819
2006-06-15 14:00:00,58.56,58.69,58.56,58.67,9231.71607344343,42.7035,42.7983,42.7035,42.7837,9231.7161
2006-06-15 14:05:00,58.69,58.72,58.68,58.7,2769.514822033029,42.7983,42.8201,42.791,42.8055,2769.5148
2006-06-15 14:10:00,58.67,58.72,58.65,58.72,6769.925120525182,42.7837,42.8201,42.7691,42.8201,6769.9251
2006-06-15 14:15:00,58.7,58.78,58.7,58.78,4410.708790645194,42.8055,42.8639,42.8055,42.8639,4410.7088
2006-06-15 14:20:00,58.78,58.84,58.7,58.71,7487.947481793004,42.8639,42.9076,42.8055,42.8128,7487.9475
2006-06-15 14:25:00,58.71,58.71,58.65,58.66,5231.305774951277,42.8128,42.8128,42.7691,42.7764,5231.3058
2006-06-15 14:30:00,58.66,58.74,58.66,58.72,5128.731151913016,42.7764,42.8347,42.7764,42.8201,5128.7312
2006-06-15 14:35:00,58.72,58.73,58.68,58.73,5949.328136219099,42.8201,42.8274,42.791,42.8274,5949.3281
2006-06-15 14:40:00,58.74,58.98,58.74,58.97,8411.119089137346,42.8347,43.0097,42.8347,43.0024,8411.1191
2006-06-15 14:45:00,58.98,59.03,58.88,58.9,15693.91732485383,43.0097,43.0462,42.9368,42.9514,15693.9173
2006-06-15 14:50:00,58.9,58.93,58.88,58.93,7282.798235716484,42.9514,42.9733,42.9368,42.9733,7282.7982
2006-06-15 14:55:00,58.94,58.95,58.87,58.92,8308.544466099087,42.9806,42.9878,42.9295,42.966,8308.5445
2006-06-15 15:00:00,58.92,58.92,58.87,58.88,5949.328136219099,42.966,42.966,42.9295,42.9368,5949.3281
2006-06-15 15:05:00,58.88,58.9,58.88,58.89,11898.656272438198,42.9368,42.9514,42.9368,42.9441,11898.6563
2006-06-15 15:10:00,58.9,58.95,58.88,58.95,10667.760795979077,42.9514,42.9878,42.9368,42.9878,10667.7608
2006-06-15 15:15:00,58.97,58.99,58.96,58.96,9129.14145040517,43.0024,43.017,42.9951,42.9951,9129.1415
2006-06-15 15:20:00,58.96,59.01,58.95,59.0,9334.29069648169,42.9951,43.0316,42.9878,43.0243,9334.2907
2006-06-15 15:25:00,58.98,58.99,58.94,58.94,4205.559544568673,43.0097,43.017,42.9806,42.9806,4205.5595
2006-06-15 15:30:00,58.93,59.02,58.92,59.01,16924.812801312954,42.9733,43.0389,42.966,43.0316,16924.8128
2006-06-15 15:35:00,59.0,59.01,58.96,59.0,16514.514309159913,43.0243,43.0316,42.9951,43.0243,16514.5143
2006-06-15 15:40:00,59.01,59.23,59.01,59.23,20207.200738537285,43.0316,43.192,43.0316,43.192,20207.2007
2006-06-15 15:45:00,59.23,59.43,59.23,59.43,53543.95322597189,43.192,43.3379,43.192,43.3379,53543.9532
2006-06-15 15:50:00,59.43,59.43,59.35,59.35,45543.13262898759,43.3379,43.3379,43.2795,43.2795,45543.1326
2006-06-15 15:55:00,59.35,59.35,59.24,59.25,20925.22309980511,43.2795,43.2795,43.1993,43.2066,20925.2231
2006-06-16 09:30:00,59.42,59.55,59.36,59.55,245768.7967996717,43.3306,43.4254,43.2868,43.4254,245768.7968
2006-06-16 09:35:00,59.55,59.55,59.42,59.53,30874.96153451636,43.4254,43.4254,43.3306,43.4108,30874.9615
2006-06-16 09:40:00,59.52,59.69,59.52,59.59,11283.208534208636,43.4035,43.5275,43.4035,43.4546,11283.2085
2006-06-16 09:45:00,59.64,59.64,59.43,59.55,10770.335419017334,43.491,43.491,43.3379,43.4254,10770.3354
2006-06-16 09:50:00,59.5,59.55,59.33,59.34,14873.320340547749,43.3889,43.4254,43.265,43.2722,14873.3203
2006-06-16 09:55:00,59.32,59.53,59.24,59.49,29746.64068109549,43.2577,43.4108,43.1993,43.3816,29746.6407
2006-06-16 10:00:00,59.47,59.53,59.34,59.35,10052.313057749512,43.367,43.4108,43.2722,43.2795,10052.3131
2006-06-16 10:05:00,59.34,59.4,59.32,59.35,11693.507026361678,43.2722,43.316,43.2577,43.2795,11693.507
2006-06-16 10:10:00,59.35,59.38,59.31,59.34,8103.395220022566,43.2795,43.3014,43.2504,43.2722,8103.3952
2006-06-16 10:15:00,59.32,59.42,59.31,59.42,11283.208534208636,43.2577,43.3306,43.2504,43.3306,11283.2085
2006-06-16 10:20:00,59.42,59.53,59.4,59.48,18873.7306390399,43.3306,43.4108,43.316,43.3743,18873.7306
2006-06-16 10:25:00,59.48,59.5,59.37,59.37,9539.43994255821,43.3743,43.3889,43.2941,43.2941,9539.4399
2006-06-16 10:30:00,59.37,59.5,59.37,59.47,9026.566827366907,43.2941,43.3889,43.2941,43.367,9026.5668
2006-06-16 10:35:00,59.47,59.53,59.41,59.46,7898.245973946045,43.367,43.4108,43.3233,43.3598,7898.246
2006-06-16 10:40:00,59.43,59.43,59.4,59.43,4718.432659759975,43.3379,43.3379,43.316,43.3379,4718.4327
2006-06-16 10:45:00,59.42,59.42,59.34,59.35,3795.261052415632,43.3306,43.3306,43.2722,43.2795,3795.2611
2006-06-16 10:50:00,59.35,59.46,59.34,59.4,5846.753513180839,43.2795,43.3598,43.2722,43.316,5846.7535
2006-06-16 10:55:00,59.41,59.42,59.36,59.42,7385.372858754744,43.3233,43.3306,43.2868,43.3306,7385.3729
2006-06-16 11:00:00,59.42,59.52,59.42,59.52,6975.074366601702,43.3306,43.4035,43.3306,43.4035,6975.0744
2006-06-16 11:05:00,59.52,59.52,59.36,59.36,12411.5293876295,43.4035,43.4035,43.2868,43.2868,12411.5294
2006-06-16 11:10:00,59.36,59.39,59.34,59.38,6975.074366601702,43.2868,43.3087,43.2722,43.3014,6975.0744
2006-06-16 11:15:00,59.37,59.42,59.35,59.42,9231.71607344343,43.2941,43.3306,43.2795,43.3306,9231.7161
2006-06-16 11:20:00,59.42,59.43,59.39,59.4,13539.850241050364,43.3306,43.3379,43.3087,43.316,13539.8502
2006-06-16 11:25:00,59.4,59.43,59.37,59.42,11590.932403323415,43.316,43.3379,43.2941,43.3306,11590.9324
2006-06-16 11:30:00,59.41,59.45,59.4,59.44,18771.15601600164,43.3233,43.3525,43.316,43.3452,18771.156
2006-06-16 11:35:00,59.45,59.52,59.43,59.52,5128.731151913016,43.3525,43.4035,43.3379,43.4035,5128.7312
2006-06-16 11:40:00,59.5,59.5,59.44,59.45,4205.559544568673,43.3889,43.3889,43.3452,43.3525,4205.5595
2006-06-16 11:45:00,59.47,59.47,59.42,59.42,6769.925120525182,43.367,43.367,43.3306,43.3306,6769.9251
2006-06-16 11:50:00,59.41,59.43,59.41,59.41,5128.731151913016,43.3233,43.3379,43.3233,43.3233,5128.7312
2006-06-16 11:55:00,59.39,59.41,59.37,59.37,6154.47738229562,43.3087,43.3233,43.2941,43.2941,6154.4774
2006-06-16 12:00:00,59.38,59.41,59.37,59.39,5333.880397989537,43.3014,43.3233,43.2941,43.3087,5333.8804
2006-06-16 12:05:00,59.37,59.39,59.37,59.39,3692.686429377372,43.2941,43.3087,43.2941,43.3087,3692.6864
2006-06-16 12:10:00,59.4,59.41,59.32,59.32,7282.798235716484,43.316,43.3233,43.2577,43.2577,7282.7982
2006-06-16 12:15:00,59.32,59.33,59.26,59.27,9334.29069648169,43.2577,43.265,43.2139,43.2212,9334.2907
2006-06-16 12:20:00,59.29,59.29,59.19,59.19,2359.216329879988,43.2358,43.2358,43.1629,43.1629,2359.2163
2006-06-16 12:25:00,59.2,59.2,59.16,59.17,2872.089445071289,43.1702,43.1702,43.141,43.1483,2872.0894
2006-06-16 12:30:00,59.18,59.23,59.12,59.21,6975.074366601702,43.1556,43.192,43.1118,43.1774,6975.0744
2006-06-16 12:35:00,59.2,59.2,59.08,59.12,4923.581905836496,43.1702,43.1702,43.0826,43.1118,4923.5819
2006-06-16 12:40:00,59.12,59.18,59.12,59.15,2666.9401989947687,43.1118,43.1556,43.1118,43.1337,2666.9402
2006-06-16 12:45:00,59.15,59.25,59.15,59.23,10257.462303826032,43.1337,43.2066,43.1337,43.192,10257.4623
2006-06-16 12:50:00,59.23,59.29,59.23,59.29,5744.178890142579,43.192,43.2358,43.192,43.2358,5744.1789
2006-06-16 12:55:00,59.3,59.33,59.28,59.3,3282.3879372243305,43.2431,43.265,43.2285,43.2431,3282.3879
2006-06-16 13:00:00,59.35,59.4,59.34,59.4,4718.432659759975,43.2795,43.316,43.2722,43.316,4718.4327
2006-06-16 13:05:00,59.39,59.39,59.33,59.36,4410.708790645194,43.3087,43.3087,43.265,43.2868,4410.7088
2006-06-16 13:10:00,59.36,59.36,59.34,59.36,2872.089445071289,43.2868,43.2868,43.2722,43.2868,2872.0894
2006-06-16 13:15:00,59.35,59.35,59.26,59.26,2974.6640681095496,43.2795,43.2795,43.2139,43.2139,2974.6641
2006-06-16 13:20:00,59.28,59.28,59.24,59.25,923.171607344343,43.2285,43.2285,43.1993,43.2066,923.1716
2006-06-16 13:25:00,59.25,59.39,59.23,59.36,9847.163811672992,43.2066,43.3087,43.192,43.2868,9847.1638
2006-06-16 13:30:00,59.36,59.37,59.32,59.33,3897.8356754538927,43.2868,43.2941,43.2577,43.265,3897.8357
2006-06-16 13:35:00,59.33,59.34,59.3,59.32,4102.984921530413,43.265,43.2722,43.2431,43.2577,4102.9849
2006-06-16 13:40:00,59.32,59.33,59.24,59.25,4410.708790645194,43.2577,43.265,43.1993,43.2066,4410.7088
2006-06-16 13:45:00,59.25,59.29,59.25,59.27,2256.6417068417272,43.2066,43.2358,43.2066,43.2212,2256.6417
2006-06-16 13:50:00,59.27,59.33,59.27,59.33,3590.111806339112,43.2212,43.265,43.2212,43.265,3590.1118
2006-06-16 13:55:00,59.33,59.33,59.3,59.3,2564.365575956508,43.265,43.265,43.2431,43.2431,2564.3656
2006-06-16 14:00:00,59.3,59.33,59.27,59.27,7693.096727869524,43.2431,43.265,43.2212,43.2212,7693.0967
2006-06-16 14:05:00,59.26,59.33,59.26,59.33,3897.8356754538927,43.2139,43.265,43.2139,43.265,3897.8357
2006-06-16 14:10:00,59.33,59.38,59.31,59.36,4513.283413683455,43.265,43.3014,43.2504,43.2868,4513.2834
2006-06-16 14:15:00,59.37,59.56,59.37,59.49,13437.275618012103,43.2941,43.4327,43.2941,43.3816,13437.2756
2006-06-16 14:20:00,59.5,59.5,59.47,59.47,2051.4924607652065,43.3889,43.3889,43.367,43.367,2051.4925
2006-06-16 14:25:00,59.47,59.47,59.41,59.43,6564.775874448661,43.367,43.367,43.3233,43.3379,6564.7759
2006-06-16 14:30:00,59.44,59.46,59.43,59.46,4513.283413683455,43.3452,43.3598,43.3379,43.3598,4513.2834
2006-06-16 14:35:00,59.46,59.46,59.4,59.4,4410.708790645194,43.3598,43.3598,43.316,43.316,4410.7088
2006-06-16 14:40:00,59.41,59.49,59.39,59.47,11283.208534208636,43.3233,43.3816,43.3087,43.367,11283.2085
2006-06-16 14:45:00,59.47,59.48,59.46,59.48,5231.305774951277,43.367,43.3743,43.3598,43.3743,5231.3058
2006-06-16 14:50:00,59.51,59.53,59.49,59.52,9642.014565596472,43.3962,43.4108,43.3816,43.4035,9642.0146
2006-06-16 14:55:00,59.53,59.65,59.53,59.65,14975.894963586008,43.4108,43.4983,43.4108,43.4983,14975.895
2006-06-16 15:00:00,59.65,59.8,59.64,59.8,24105.036413991176,43.4983,43.6077,43.491,43.6077,24105.0364
2006-06-16 15:05:00,59.8,59.81,59.69,59.69,24207.61103702944,43.6077,43.615,43.5275,43.5275,24207.611
2006-06-16 15:10:00,59.69,59.78,59.69,59.74,8923.992204328648,43.5275,43.5931,43.5275,43.5639,8923.9922
2006-06-16 15:15:00,59.72,59.74,59.65,59.65,5128.731151913016,43.5494,43.5639,43.4983,43.4983,5128.7312
2006-06-16 15:20:00,59.69,59.71,59.65,59.69,7795.671350907785,43.5275,43.5421,43.4983,43.5275,7795.6714
2006-06-16 15:25:00,59.71,59.72,59.7,59.71,9642.014565596472,43.5421,43.5494,43.5348,43.5421,9642.0146
2006-06-16 15:30:00,59.71,59.91,59.71,59.91,34465.07334085547,43.5421,43.6879,43.5421,43.6879,34465.0733
2006-06-16 15:35:00,59.91,59.92,59.67,59.68,34259.92409477895,43.6879,43.6952,43.5129,43.5202,34259.9241
2006-06-16 15:40:00,59.68,59.76,59.66,59.72,28002.87208944507,43.5202,43.5785,43.5056,43.5494,28002.8721
2006-06-16 15:45:00,59.72,59.73,59.62,59.62,19078.87988511642,43.5494,43.5566,43.4764,43.4764,19078.8799
2006-06-16 15:50:00,59.62,59.62,59.61,59.62,12001.23089547646,43.4764,43.4764,43.4691,43.4764,12001.2309
2006-06-16 15:55:00,59.61,59.62,59.54,59.55,18771.15601600164,43.4691,43.4764,43.4181,43.4254,18771.156
2006-06-19 09:30:00,59.51,59.53,59.49,59.53,16617.088932198174,43.3962,43.4108,43.3816,43.4108,16617.0889
2006-06-19 09:35:00,59.53,59.7,59.53,59.66,8923.992204328648,43.4108,43.5348,43.4108,43.5056,8923.9922
2006-06-19 09:40:00,59.63,59.72,59.62,59.69,4615.858036721715,43.4837,43.5494,43.4764,43.5275,4615.858
2006-06-19 09:45:00,59.68,59.68,59.53,59.56,34670.22258693199,43.5202,43.5202,43.4108,43.4327,34670.2226
2006-06-19 09:50:00,59.56,59.6,59.49,59.57,5846.753513180839,43.4327,43.4618,43.3816,43.44,5846.7535
2006-06-19 09:55:00,59.51,59.6,59.38,59.59,7180.223612678223,43.3962,43.4618,43.3014,43.4546,7180.2236
2006-06-19 10:00:00,59.57,59.58,59.4,59.41,4718.432659759975,43.44,43.4473,43.316,43.3233,4718.4327
2006-06-19 10:05:00,59.38,59.42,59.32,59.39,6462.201251410401,43.3014,43.3306,43.2577,43.3087,6462.2013
2006-06-19 10:10:00,59.4,59.4,59.29,59.32,2769.514822033029,43.316,43.316,43.2358,43.2577,2769.5148
2006-06-19 10:15:00,59.27,59.28,59.17,59.19,5641.604267104318,43.2212,43.2285,43.1483,43.1629,5641.6043
2006-06-19 10:20:00,59.19,59.19,59.11,59.11,2564.365575956508,43.1629,43.1629,43.1045,43.1045,2564.3656
2006-06-19 10:25:00,59.08,59.27,59.08,59.27,8616.268335213868,43.0826,43.2212,43.0826,43.2212,8616.2683
2006-06-19 10:30:00,59.24,59.38,59.24,59.33,3795.261052415632,43.1993,43.3014,43.1993,43.265,3795.2611
2006-06-19 10:35:00,59.27,59.27,59.2,59.22,2769.514822033029,43.2212,43.2212,43.1702,43.1847,2769.5148
2006-06-19 10:40:00,59.22,59.24,59.13,59.17,2974.6640681095496,43.1847,43.1993,43.1191,43.1483,2974.6641
2006-06-19 10:45:00,59.15,59.17,59.12,59.12,2154.067083803467,43.1337,43.1483,43.1118,43.1118,2154.0671
2006-06-19 10:50:00,59.11,59.26,59.1,59.23,5128.731151913016,43.1045,43.2139,43.0972,43.192,5128.7312
2006-06-19 10:55:00,59.3,59.32,59.25,59.26,4000.410298492153,43.2431,43.2577,43.2066,43.2139,4000.4103
2006-06-19 11:00:00,59.27,59.29,59.25,59.28,2769.514822033029,43.2212,43.2358,43.2066,43.2285,2769.5148
2006-06-19 11:05:00,59.25,59.25,59.19,59.22,2666.9401989947687,43.2066,43.2066,43.1629,43.1847,2666.9402
2006-06-19 11:10:00,59.19,59.29,59.19,59.28,3590.111806339112,43.1629,43.2358,43.1629,43.2285,3590.1118
2006-06-19 11:15:00,59.28,59.32,59.19,59.31,5128.731151913016,43.2285,43.2577,43.1629,43.2504,5128.7312
2006-06-19 11:20:00,59.32,59.32,59.23,59.23,3179.8133141860703,43.2577,43.2577,43.192,43.192,3179.8133
2006-06-19 11:25:00,59.2,59.26,59.2,59.21,2359.216329879988,43.1702,43.2139,43.1702,43.1774,2359.2163
2006-06-19 11:30:00,59.21,59.24,59.15,59.18,3282.3879372243305,43.1774,43.1993,43.1337,43.1556,3282.3879
2006-06-19 11:35:00,59.14,59.16,59.13,59.15,2154.067083803467,43.1264,43.141,43.1191,43.1337,2154.0671
2006-06-19 11:40:00,59.2,59.36,59.19,59.29,4718.432659759975,43.1702,43.2868,43.1629,43.2358,4718.4327
2006-06-19 11:45:00,59.25,59.37,59.25,59.35,1948.9178377269463,43.2066,43.2941,43.2066,43.2795,1948.9178
2006-06-19 11:50:00,59.35,59.35,59.25,59.25,1230.895476459124,43.2795,43.2795,43.2066,43.2066,1230.8955
2006-06-19 11:55:00,59.26,59.28,59.21,59.28,2666.9401989947687,43.2139,43.2285,43.1774,43.2285,2666.9402
2006-06-19 12:00:00,59.28,59.33,59.28,59.33,615.447738229562,43.2285,43.265,43.2285,43.265,615.4477
2006-06-19 12:05:00,59.29,59.36,59.27,59.3,7077.648989639963,43.2358,43.2868,43.2212,43.2431,7077.649
2006-06-19 12:10:00,59.31,59.35,59.31,59.31,2461.790952918248,43.2504,43.2795,43.2504,43.2504,2461.791
2006-06-19 12:15:00,59.3,59.37,59.29,59.37,1333.4700994973844,43.2431,43.2941,43.2358,43.2941,1333.4701
2006-06-19 12:20:00,59.34,59.37,59.34,59.34,1436.0447225356447,43.2722,43.2941,43.2722,43.2722,1436.0447
2006-06-19 12:25:00,59.34,59.34,59.25,59.25,2461.790952918248,43.2722,43.2722,43.2066,43.2066,2461.791
2006-06-19 12:30:00,59.23,59.24,59.19,59.2,1641.1939686121652,43.192,43.1993,43.1629,43.1702,1641.194
2006-06-19 12:35:00,59.2,59.2,59.11,59.18,9642.014565596472,43.1702,43.1702,43.1045,43.1556,9642.0146
2006-06-19 12:40:00,59.18,59.25,59.18,59.24,3384.962560262591,43.1556,43.2066,43.1556,43.1993,3384.9626
2006-06-19 12:45:00,59.24,59.24,59.19,59.22,2461.790952918248,43.1993,43.1993,43.1629,43.1847,2461.791
2006-06-19 12:50:00,59.18,59.18,59.15,59.17,820.5969843060826,43.1556,43.1556,43.1337,43.1483,820.597
2006-06-19 12:55:00,59.15,59.18,59.1,59.1,2769.514822033029,43.1337,43.1556,43.0972,43.0972,2769.5148
2006-06-19 13:00:00,59.1,59.11,59.07,59.07,3179.8133141860703,43.0972,43.1045,43.0754,43.0754,3179.8133
2006-06-19 13:05:00,59.07,59.07,59.01,59.03,1846.343214688686,43.0754,43.0754,43.0316,43.0462,1846.3432
2006-06-19 13:10:00,59.01,59.01,58.92,58.95,4615.858036721715,43.0316,43.0316,42.966,42.9878,4615.858
2006-06-19 13:15:00,58.99,58.99,58.93,58.96,2666.9401989947687,43.017,43.017,42.9733,42.9951,2666.9402
2006-06-19 13:20:00,58.96,58.96,58.84,58.84,3795.261052415632,42.9951,42.9951,42.9076,42.9076,3795.2611
2006-06-19 13:25:00,58.84,58.87,58.84,58.87,1538.6193455739049,42.9076,42.9295,42.9076,42.9295,1538.6193
2006-06-19 13:30:00,58.85,58.86,58.79,58.82,4615.858036721715,42.9149,42.9222,42.8712,42.8931,4615.858
2006-06-19 13:35:00,58.82,58.84,58.78,58.79,4718.432659759975,42.8931,42.9076,42.8639,42.8712,4718.4327
2006-06-19 13:40:00,58.75,58.75,58.65,58.73,9436.86531951995,42.842,42.842,42.7691,42.8274,9436.8653
2006-06-19 13:45:00,58.74,58.76,58.7,58.75,13847.574110165144,42.8347,42.8493,42.8055,42.842,13847.5741
2006-06-19 13:50:00,58.76,58.84,58.76,58.84,7077.648989639963,42.8493,42.9076,42.8493,42.9076,7077.649
2006-06-19 13:55:00,58.84,58.92,58.84,58.87,7180.223612678223,42.9076,42.966,42.9076,42.9295,7180.2236
2006-06-19 14:00:00,58.88,58.88,58.8,58.84,3590.111806339112,42.9368,42.9368,42.8785,42.9076,3590.1118
2006-06-19 14:05:00,58.84,58.84,58.79,58.84,3692.686429377372,42.9076,42.9076,42.8712,42.9076,3692.6864
2006-06-19 14:10:00,58.83,58.95,58.83,58.9,1538.6193455739049,42.9003,42.9878,42.9003,42.9514,1538.6193
2006-06-19 14:15:00,58.89,58.9,58.82,58.82,3282.3879372243305,42.9441,42.9514,42.8931,42.8931,3282.3879
2006-06-19 14:20:00,58.8,58.8,58.7,58.74,9129.14145040517,42.8785,42.8785,42.8055,42.8347,9129.1415
2006-06-19 14:25:00,58.74,58.82,58.74,58.82,4718.432659759975,42.8347,42.8931,42.8347,42.8931,4718.4327
2006-06-19 14:30:00,58.82,58.86,58.76,58.78,5949.328136219099,42.8931,42.9222,42.8493,42.8639,5949.3281
2006-06-19 14:35:00,58.78,58.78,58.71,58.76,6462.201251410401,42.8639,42.8639,42.8128,42.8493,6462.2013
2006-06-19 14:40:00,58.78,58.78,58.67,58.67,5333.880397989537,42.8639,42.8639,42.7837,42.7837,5333.8804
2006-06-19 14:45:00,58.66,58.7,58.61,58.61,6769.925120525182,42.7764,42.8055,42.7399,42.7399,6769.9251
2006-06-19 14:50:00,58.64,58.76,58.6,58.71,10052.313057749512,42.7618,42.8493,42.7326,42.8128,10052.3131
2006-06-19 14:55:00,58.69,58.71,58.58,58.62,5231.305774951277,42.7983,42.8128,42.718,42.7472,5231.3058
2006-06-19 15:00:00,58.61,58.69,58.58,58.68,8411.119089137346,42.7399,42.7983,42.718,42.791,8411.1191
2006-06-19 15:05:00,58.69,58.79,58.69,58.72,6462.201251410401,42.7983,42.8712,42.7983,42.8201,6462.2013
2006-06-19 15:10:00,58.7,58.77,58.68,58.76,7693.096727869524,42.8055,42.8566,42.791,42.8493,7693.0967
2006-06-19 15:15:00,58.76,58.8,58.71,58.8,4923.581905836496,42.8493,42.8785,42.8128,42.8785,4923.5819
2006-06-19 15:20:00,58.8,58.83,58.76,58.81,12411.5293876295,42.8785,42.9003,42.8493,42.8858,12411.5294
2006-06-19 15:25:00,58.82,58.95,58.8,58.84,9334.29069648169,42.8931,42.9878,42.8785,42.9076,9334.2907
2006-06-19 15:30:00,58.82,58.89,58.81,58.87,9539.43994255821,42.8931,42.9441,42.8858,42.9295,9539.4399
2006-06-19 15:35:00,58.85,58.93,58.84,58.84,15591.34270181557,42.9149,42.9733,42.9076,42.9076,15591.3427
2006-06-19 15:40:00,58.84,58.84,58.71,58.71,18463.43214688686,42.9076,42.9076,42.8128,42.8128,18463.4321
2006-06-19 15:45:00,58.71,58.71,58.62,58.65,8923.992204328648,42.8128,42.8128,42.7472,42.7691,8923.9922
2006-06-19 15:50:00,58.66,58.73,58.63,58.71,11385.783157246897,42.7764,42.8274,42.7545,42.8128,11385.7832
2006-06-19 15:55:00,58.7,58.78,58.67,58.67,23387.01405272336,42.8055,42.8639,42.7837,42.7837,23387.0141
2006-06-20 09:30:00,58.84,58.84,58.61,58.61,10667.760795979077,42.9076,42.9076,42.7399,42.7399,10667.7608
2006-06-20 09:35:00,58.65,58.67,58.61,58.61,3897.8356754538927,42.7691,42.7837,42.7399,42.7399,3897.8357
2006-06-20 09:40:00,58.61,58.62,58.53,58.53,4308.134167606934,42.7399,42.7472,42.6816,42.6816,4308.1342
2006-06-20 09:45:00,58.5,58.5,58.28,58.35,13437.275618012103,42.6597,42.6597,42.4993,42.5503,13437.2756
2006-06-20 09:50:00,58.34,58.49,58.34,58.46,4718.432659759975,42.543,42.6524,42.543,42.6305,4718.4327
2006-06-20 09:55:00,58.43,58.59,58.42,58.59,30772.386911478097,42.6087,42.7253,42.6014,42.7253,30772.3869
2006-06-20 10:00:00,58.59,58.62,58.56,58.62,6359.626628372141,42.7253,42.7472,42.7035,42.7472,6359.6266
2006-06-20 10:05:00,58.62,58.73,58.61,58.73,5231.305774951277,42.7472,42.8274,42.7399,42.8274,5231.3058
2006-06-20 10:10:00,58.7,58.7,58.52,58.53,5846.753513180839,42.8055,42.8055,42.6743,42.6816,5846.7535
2006-06-20 10:15:00,58.5,58.55,58.48,58.49,10257.462303826032,42.6597,42.6962,42.6451,42.6524,10257.4623
2006-06-20 10:20:00,58.5,58.51,58.46,58.5,11488.357780285158,42.6597,42.667,42.6305,42.6597,11488.3578
2006-06-20 10:25:00,58.51,58.59,58.47,58.58,13129.551748897322,42.667,42.7253,42.6378,42.718,13129.5517
2006-06-20 10:30:00,58.59,58.64,58.52,58.58,4923.581905836496,42.7253,42.7618,42.6743,42.718,4923.5819
2006-06-20 10:35:00,58.56,58.62,58.54,58.58,4718.432659759975,42.7035,42.7472,42.6889,42.718,4718.4327
2006-06-20 10:40:00,58.59,58.59,58.53,58.58,3077.2386911478097,42.7253,42.7253,42.6816,42.718,3077.2387
2006-06-20 10:45:00,58.57,58.6,58.55,58.6,3077.2386911478097,42.7107,42.7326,42.6962,42.7326,3077.2387
2006-06-20 10:50:00,58.59,58.62,58.54,58.62,4000.410298492153,42.7253,42.7472,42.6889,42.7472,4000.4103
2006-06-20 10:55:00,58.7,58.73,58.66,58.73,4308.134167606934,42.8055,42.8274,42.7764,42.8274,4308.1342
2006-06-20 11:00:00,58.7,58.85,58.68,58.85,6257.0520053338805,42.8055,42.9149,42.791,42.9149,6257.052
2006-06-20 11:05:00,58.84,58.93,58.84,58.9,5846.753513180839,42.9076,42.9733,42.9076,42.9514,5846.7535
2006-06-20 11:10:00,58.9,58.93,58.88,58.89,4308.134167606934,42.9514,42.9733,42.9368,42.9441,4308.1342
2006-06-20 11:15:00,58.9,58.99,58.89,58.98,16924.812801312954,42.9514,43.017,42.9441,43.0097,16924.8128
2006-06-20 11:20:00,58.99,59.23,58.99,59.08,37132.01353985024,43.017,43.192,43.017,43.0826,37132.0135
2006-06-20 11:25:00,59.08,59.24,59.07,59.24,6051.902759257359,43.0826,43.1993,43.0754,43.1993,6051.9028
2006-06-20 11:30:00,59.24,59.29,59.21,59.29,8513.693712175607,43.1993,43.2358,43.1774,43.2358,8513.6937
2006-06-20 11:35:00,59.29,59.33,59.27,59.27,6154.47738229562,43.2358,43.265,43.2212,43.2212,6154.4774
2006-06-20 11:40:00,59.25,59.28,59.15,59.16,4615.858036721715,43.2066,43.2285,43.1337,43.141,4615.858
2006-06-20 11:45:00,59.16,59.16,59.11,59.11,1230.895476459124,43.141,43.141,43.1045,43.1045,1230.8955
2006-06-20 11:50:00,59.1,59.11,59.06,59.06,1538.6193455739049,43.0972,43.1045,43.0681,43.0681,1538.6193
2006-06-20 11:55:00,59.06,59.08,59.05,59.06,31285.2600266694,43.0681,43.0826,43.0608,43.0681,31285.26
2006-06-20 12:00:00,59.04,59.04,58.97,58.97,3384.962560262591,43.0535,43.0535,43.0024,43.0024,3384.9626
2006-06-20 12:05:00,58.98,58.98,58.9,58.9,2051.4924607652065,43.0097,43.0097,42.9514,42.9514,2051.4925
2006-06-20 12:10:00,58.88,58.88,58.82,58.83,10462.611549902556,42.9368,42.9368,42.8931,42.9003,10462.6115
2006-06-20 12:15:00,58.83,58.84,58.76,58.77,6872.499743563442,42.9003,42.9076,42.8493,42.8566,6872.4997
2006-06-20 12:20:00,58.77,58.81,58.77,58.8,5026.156528874756,42.8566,42.8858,42.8566,42.8785,5026.1565
2006-06-20 12:25:00,58.79,58.8,58.69,58.69,3077.2386911478097,42.8712,42.8785,42.7983,42.7983,3077.2387
2006-06-20 12:30:00,58.68,58.72,58.67,58.71,4821.007282798236,42.791,42.8201,42.7837,42.8128,4821.0073
2006-06-20 12:35:00,58.71,58.74,58.71,58.73,2769.514822033029,42.8128,42.8347,42.8128,42.8274,2769.5148
2006-06-20 12:40:00,58.75,58.76,58.75,58.76,1436.0447225356447,42.842,42.8493,42.842,42.8493,1436.0447
2006-06-20 12:45:00,58.76,58.84,58.76,58.84,5231.305774951277,42.8493,42.9076,42.8493,42.9076,5231.3058
2006-06-20 12:50:00,58.83,58.83,58.74,58.81,5539.029644066058,42.9003,42.9003,42.8347,42.8858,5539.0296
2006-06-20 12:55:00,58.81,58.84,58.81,58.84,4718.432659759975,42.8858,42.9076,42.8858,42.9076,4718.4327
2006-06-20 13:00:00,58.84,58.88,58.83,58.88,2256.6417068417272,42.9076,42.9368,42.9003,42.9368,2256.6417
2006-06-20 13:05:00,58.88,58.88,58.87,58.87,307.723869114781,42.9368,42.9368,42.9295,42.9295,307.7239
2006-06-20 13:10:00,58.87,58.88,58.84,58.84,2154.067083803467,42.9295,42.9368,42.9076,42.9076,2154.0671
2006-06-20 13:15:00,58.86,58.87,58.84,58.84,4308.134167606934,42.9222,42.9295,42.9076,42.9076,4308.1342
2006-06-20 13:20:00,58.84,58.85,58.84,58.85,923.171607344343,42.9076,42.9149,42.9076,42.9149,923.1716
2006-06-20 13:25:00,58.86,58.88,58.83,58.88,11180.633911170376,42.9222,42.9368,42.9003,42.9368,11180.6339
2006-06-20 13:30:00,58.87,58.87,58.73,58.81,5949.328136219099,42.9295,42.9295,42.8274,42.8858,5949.3281
2006-06-20 13:35:00,58.81,58.81,58.77,58.78,3795.261052415632,42.8858,42.8858,42.8566,42.8639,3795.2611
2006-06-20 13:40:00,58.78,58.86,58.74,58.86,9847.163811672992,42.8639,42.9222,42.8347,42.9222,9847.1638
2006-06-20 13:45:00,58.86,58.86,58.82,58.84,2974.6640681095496,42.9222,42.9222,42.8931,42.9076,2974.6641
2006-06-20 13:50:00,58.81,58.82,58.81,58.82,923.171607344343,42.8858,42.8931,42.8858,42.8931,923.1716
2006-06-20 13:55:00,58.82,58.82,58.73,58.76,5333.880397989537,42.8931,42.8931,42.8274,42.8493,5333.8804
2006-06-20 14:00:00,58.73,58.76,58.68,58.69,3590.111806339112,42.8274,42.8493,42.791,42.7983,3590.1118
2006-06-20 14:05:00,58.68,58.72,58.67,58.71,2769.514822033029,42.791,42.8201,42.7837,42.8128,2769.5148
2006-06-20 14:10:00,58.71,58.72,58.66,58.7,3692.686429377372,42.8128,42.8201,42.7764,42.8055,3692.6864
2006-06-20 14:15:00,58.7,58.76,58.68,58.76,7385.372858754744,42.8055,42.8493,42.791,42.8493,7385.3729
2006-06-20 14:20:00,58.79,58.84,58.72,58.76,20104.626115499024,42.8712,42.9076,42.8201,42.8493,20104.6261
2006-06-20 14:25:00,58.84,58.84,58.76,58.84,13437.275618012103,42.9076,42.9076,42.8493,42.9076,13437.2756
2006-06-20 14:30:00,58.84,58.84,58.77,58.84,5949.328136219099,42.9076,42.9076,42.8566,42.9076,5949.3281
2006-06-20 14:35:00,58.84,58.98,58.84,58.97,12616.67863370602,42.9076,43.0097,42.9076,43.0024,12616.6786
2006-06-20 14:40:00,58.97,58.98,58.88,58.88,2051.4924607652065,43.0024,43.0097,42.9368,42.9368,2051.4925
2006-06-20 14:45:00,58.89,58.93,58.87,58.93,4718.432659759975,42.9441,42.9733,42.9295,42.9733,4718.4327
2006-06-20 14:50:00,58.93,59.03,58.93,59.03,12514.10401066776,42.9733,43.0462,42.9733,43.0462,12514.104
2006-06-20 14:55:00,59.03,59.05,59.02,59.02,8308.544466099087,43.0462,43.0608,43.0389,43.0389,8308.5445
2006-06-20 15:00:00,59.02,59.03,58.99,59.02,9744.58918863473,43.0389,43.0462,43.017,43.0389,9744.5892
2006-06-20 15:05:00,59.02,59.03,58.92,58.95,4615.858036721715,43.0389,43.0462,42.966,42.9878,4615.858
2006-06-20 15:10:00,58.95,58.96,58.92,58.96,6257.0520053338805,42.9878,42.9951,42.966,42.9951,6257.052
2006-06-20 15:15:00,58.95,58.95,58.9,58.95,6769.925120525182,42.9878,42.9878,42.9514,42.9878,6769.9251
2006-06-20 15:20:00,58.95,58.99,58.92,58.93,4513.283413683455,42.9878,43.017,42.966,42.9733,4513.2834
2006-06-20 15:25:00,58.93,58.95,58.91,58.95,2974.6640681095496,42.9733,42.9878,42.9587,42.9878,2974.6641
2006-06-20 15:30:00,58.93,58.95,58.84,58.86,8308.544466099087,42.9733,42.9878,42.9076,42.9222,8308.5445
2006-06-20 15:35:00,58.85,58.86,58.79,58.85,10770.335419017334,42.9149,42.9222,42.8712,42.9149,10770.3354
2006-06-20 15:40:00,58.86,58.86,58.8,58.84,5333.880397989537,42.9222,42.9222,42.8785,42.9076,5333.8804
2006-06-20 15:45:00,58.84,58.87,58.84,58.84,14770.745717509488,42.9076,42.9295,42.9076,42.9076,14770.7457
2006-06-20 15:50:00,58.84,58.84,58.76,58.78,6564.775874448661,42.9076,42.9076,42.8493,42.8639,6564.7759
2006-06-20 15:55:00,58.78,58.79,58.74,58.78,14873.320340547749,42.8639,42.8712,42.8347,42.8639,14873.3203
2006-06-21 09:30:00,58.79,58.8,58.68,58.68,34362.49871781721,42.8712,42.8785,42.791,42.791,34362.4987
2006-06-21 09:35:00,58.69,58.84,58.69,58.76,8923.992204328648,42.7983,42.9076,42.7983,42.8493,8923.9922
2006-06-21 09:40:00,58.74,58.92,58.7,58.87,21540.670838034668,42.8347,42.966,42.8055,42.9295,21540.6708
2006-06-21 09:45:00,58.9,59.02,58.88,59.02,50364.139911785824,42.9514,43.0389,42.9368,43.0389,50364.1399
2006-06-21 09:50:00,59.03,59.19,59.03,59.17,9744.58918863473,43.0462,43.1629,43.0462,43.1483,9744.5892
2006-06-21 09:55:00,59.18,59.18,59.04,59.04,6975.074366601702,43.1556,43.1556,43.0535,43.0535,6975.0744
2006-06-21 10:00:00,59.05,59.22,59.05,59.18,11898.656272438198,43.0608,43.1847,43.0608,43.1556,11898.6563
2006-06-21 10:05:00,59.17,59.26,59.13,59.14,7693.096727869524,43.1483,43.2139,43.1191,43.1264,7693.0967
2006-06-21 10:10:00,59.15,59.31,59.14,59.28,13539.850241050364,43.1337,43.2504,43.1264,43.2285,13539.8502
2006-06-21 10:15:00,59.29,59.42,59.29,59.33,14565.596471432968,43.2358,43.3306,43.2358,43.265,14565.5965
2006-06-21 10:20:00,59.32,59.34,59.27,59.28,13539.850241050364,43.2577,43.2722,43.2212,43.2285,13539.8502
2006-06-21 10:25:00,59.28,59.28,59.12,59.12,5128.731151913016,43.2285,43.2285,43.1118,43.1118,5128.7312
2006-06-21 10:30:00,59.16,59.31,59.16,59.27,12308.95476459124,43.141,43.2504,43.141,43.2212,12308.9548
2006-06-21 10:35:00,59.25,59.26,59.22,59.23,7180.223612678223,43.2066,43.2139,43.1847,43.192,7180.2236
2006-06-21 10:40:00,59.23,59.25,59.21,59.21,5333.880397989537,43.192,43.2066,43.1774,43.1774,5333.8804
2006-06-21 10:45:00,59.23,59.26,59.2,59.23,8513.693712175607,43.192,43.2139,43.1702,43.192,8513.6937
2006-06-21 10:50:00,59.2,59.23,59.19,59.2,4821.007282798236,43.1702,43.192,43.1629,43.1702,4821.0073
2006-06-21 10:55:00,59.2,59.23,59.18,59.21,14463.021848394706,43.1702,43.192,43.1556,43.1774,14463.0218
2006-06-21 11:00:00,59.21,59.22,59.17,59.21,10770.335419017334,43.1774,43.1847,43.1483,43.1774,10770.3354
2006-06-21 11:05:00,59.21,59.29,59.15,59.16,10770.335419017334,43.1774,43.2358,43.1337,43.141,10770.3354
2006-06-21 11:10:00,59.17,59.19,59.11,59.11,4102.984921530413,43.1483,43.1629,43.1045,43.1045,4102.9849
2006-06-21 11:15:00,59.08,59.15,59.06,59.15,4000.410298492153,43.0826,43.1337,43.0681,43.1337,4000.4103
2006-06-21 11:20:00,59.11,59.12,59.03,59.06,2564.365575956508,43.1045,43.1118,43.0462,43.0681,2564.3656
2006-06-21 11:25:00,59.09,59.2,59.08,59.18,5128.731151913016,43.0899,43.1702,43.0826,43.1556,5128.7312
2006-06-21 11:30:00,59.21,59.21,59.1,59.18,7077.648989639963,43.1774,43.1774,43.0972,43.1556,7077.649
2006-06-21 11:35:00,59.18,59.2,59.15,59.16,5846.753513180839,43.1556,43.1702,43.1337,43.141,5846.7535
2006-06-21 11:40:00,59.12,59.29,59.1,59.29,8411.119089137346,43.1118,43.2358,43.0972,43.2358,8411.1191
2006-06-21 11:45:00,59.29,59.29,59.2,59.23,4615.858036721715,43.2358,43.2358,43.1702,43.192,4615.858
2006-06-21 11:50:00,59.25,59.25,59.23,59.23,3487.537183300851,43.2066,43.2066,43.192,43.192,3487.5372
2006-06-21 11:55:00,59.22,59.22,59.18,59.19,1025.7462303826032,43.1847,43.1847,43.1556,43.1629,1025.7462
2006-06-21 12:00:00,59.2,59.31,59.2,59.26,7180.223612678223,43.1702,43.2504,43.1702,43.2139,7180.2236
2006-06-21 12:05:00,59.26,59.32,59.26,59.32,3282.3879372243305,43.2139,43.2577,43.2139,43.2577,3282.3879
2006-06-21 12:10:00,59.31,59.31,59.28,59.28,3179.8133141860703,43.2504,43.2504,43.2285,43.2285,3179.8133
2006-06-21 12:15:00,59.28,59.39,59.28,59.38,3590.111806339112,43.2285,43.3087,43.2285,43.3014,3590.1118
2006-06-21 12:20:00,59.38,59.39,59.28,59.29,7898.245973946045,43.3014,43.3087,43.2285,43.2358,7898.246
2006-06-21 12:25:00,59.3,59.37,59.3,59.36,3384.962560262591,43.2431,43.2941,43.2431,43.2868,3384.9626
2006-06-21 12:30:00,59.38,59.38,59.28,59.29,7693.096727869524,43.3014,43.3014,43.2285,43.2358,7693.0967
2006-06-21 12:35:00,59.29,59.29,59.23,59.23,1436.0447225356447,43.2358,43.2358,43.192,43.192,1436.0447
2006-06-21 12:40:00,59.24,59.24,59.18,59.19,4102.984921530413,43.1993,43.1993,43.1556,43.1629,4102.9849
2006-06-21 12:45:00,59.2,59.28,59.2,59.28,3179.8133141860703,43.1702,43.2285,43.1702,43.2285,3179.8133
2006-06-21 12:50:00,59.26,59.26,59.2,59.22,6051.902759257359,43.2139,43.2139,43.1702,43.1847,6051.9028
2006-06-21 12:55:00,59.23,59.34,59.23,59.34,5539.029644066058,43.192,43.2722,43.192,43.2722,5539.0296
2006-06-21 13:00:00,59.34,59.43,59.34,59.4,10052.313057749512,43.2722,43.3379,43.2722,43.316,10052.3131
2006-06-21 13:05:00,59.41,59.41,59.27,59.31,4615.858036721715,43.3233,43.3233,43.2212,43.2504,4615.858
2006-06-21 13:10:00,59.32,59.36,59.32,59.36,1128.3208534208636,43.2577,43.2868,43.2577,43.2868,1128.3209
2006-06-21 13:15:00,59.35,59.37,59.34,59.37,2974.6640681095496,43.2795,43.2941,43.2722,43.2941,2974.6641
2006-06-21 13:20:00,59.37,59.42,59.37,59.42,6051.902759257359,43.2941,43.3306,43.2941,43.3306,6051.9028
2006-06-21 13:25:00,59.42,59.47,59.4,59.44,7898.245973946045,43.3306,43.367,43.316,43.3452,7898.246
2006-06-21 13:30:00,59.46,59.53,59.45,59.53,10667.760795979077,43.3598,43.4108,43.3525,43.4108,10667.7608
2006-06-21 13:35:00,59.53,59.6,59.52,59.6,6051.902759257359,43.4108,43.4618,43.4035,43.4618,6051.9028
2006-06-21 13:40:00,59.59,59.59,59.5,59.54,6359.626628372141,43.4546,43.4546,43.3889,43.4181,6359.6266
2006-06-21 13:45:00,59.55,59.58,59.53,59.55,6667.350497486921,43.4254,43.4473,43.4108,43.4254,6667.3505
2006-06-21 13:50:00,59.56,59.59,59.54,59.59,4923.581905836496,43.4327,43.4546,43.4181,43.4546,4923.5819
2006-06-21 13:55:00,59.61,59.67,59.6,59.66,11898.656272438198,43.4691,43.5129,43.4618,43.5056,11898.6563
2006-06-21 14:00:00,59.66,59.7,59.65,59.7,5949.328136219099,43.5056,43.5348,43.4983,43.5348,5949.3281
2006-06-21 14:05:00,59.69,59.7,59.65,59.67,10052.313057749512,43.5275,43.5348,43.4983,43.5129,10052.3131
2006-06-21 14:10:00,59.67,59.68,59.65,59.66,5744.178890142579,43.5129,43.5202,43.4983,43.5056,5744.1789
2006-06-21 14:15:00,59.66,59.74,59.66,59.74,6975.074366601702,43.5056,43.5639,43.5056,43.5639,6975.0744
2006-06-21 14:20:00,59.72,59.73,59.7,59.71,4615.858036721715,43.5494,43.5566,43.5348,43.5421,4615.858
2006-06-21 14:25:00,59.74,59.74,59.69,59.69,2154.067083803467,43.5639,43.5639,43.5275,43.5275,2154.0671
2006-06-21 14:30:00,59.68,59.68,59.61,59.65,5949.328136219099,43.5202,43.5202,43.4691,43.4983,5949.3281
2006-06-21 14:35:00,59.63,59.63,59.6,59.62,5128.731151913016,43.4837,43.4837,43.4618,43.4764,5128.7312
2006-06-21 14:40:00,59.61,59.7,59.61,59.62,8000.820596984306,43.4691,43.5348,43.4691,43.4764,8000.8206
2006-06-21 14:45:00,59.61,59.62,59.55,59.55,3795.261052415632,43.4691,43.4764,43.4254,43.4254,3795.2611
2006-06-21 14:50:00,59.53,59.55,59.48,59.51,8718.842958252128,43.4108,43.4254,43.3743,43.3962,8718.843
2006-06-21 14:55:00,59.55,59.55,59.46,59.46,5436.455021027798,43.4254,43.4254,43.3598,43.3598,5436.455
2006-06-21 15:00:00,59.46,59.46,59.37,59.37,5744.178890142579,43.3598,43.3598,43.2941,43.2941,5744.1789
2006-06-21 15:05:00,59.37,59.46,59.36,59.46,3897.8356754538927,43.2941,43.3598,43.2868,43.3598,3897.8357
2006-06-21 15:10:00,59.46,59.46,59.41,59.43,4205.559544568673,43.3598,43.3598,43.3233,43.3379,4205.5595
2006-06-21 15:15:00,59.44,59.45,59.4,59.43,6769.925120525182,43.3452,43.3525,43.316,43.3379,6769.9251
2006-06-21 15:20:00,59.41,59.49,59.41,59.49,8411.119089137346,43.3233,43.3816,43.3233,43.3816,8411.1191
2006-06-21 15:25:00,59.47,59.52,59.46,59.5,3384.962560262591,43.367,43.4035,43.3598,43.3889,3384.9626
2006-06-21 15:30:00,59.49,59.51,59.43,59.51,9642.014565596472,43.3816,43.3962,43.3379,43.3962,9642.0146
2006-06-21 15:35:00,59.49,59.58,59.48,59.55,10360.036926864292,43.3816,43.4473,43.3743,43.4254,10360.0369
2006-06-21 15:40:00,59.56,59.61,59.53,59.57,12514.10401066776,43.4327,43.4691,43.4108,43.44,12514.104
2006-06-21 15:45:00,59.57,59.57,59.49,59.52,10565.186172940814,43.44,43.44,43.3816,43.4035,10565.1862
2006-06-21 15:50:00,59.54,59.54,59.44,59.46,4923.581905836496,43.4181,43.4181,43.3452,43.3598,4923.5819
2006-06-21 15:55:00,59.49,59.49,59.45,59.45,9744.58918863473,43.3816,43.3816,43.3525,43.3525,9744.5892
2006-06-22 09:30:00,59.23,59.23,59.03,59.03,9949.738434711251,43.192,43.192,43.0462,43.0462,9949.7384
2006-06-22 09:35:00,59.02,59.02,58.88,58.95,6462.201251410401,43.0389,43.0389,42.9368,42.9878,6462.2013
2006-06-22 09:40:00,58.92,58.92,58.79,58.84,8308.544466099087,42.966,42.966,42.8712,42.9076,8308.5445
2006-06-22 09:45:00,58.83,58.85,58.75,58.75,10360.036926864292,42.9003,42.9149,42.842,42.842,10360.0369
2006-06-22 09:50:00,58.76,58.83,58.74,58.78,13129.551748897322,42.8493,42.9003,42.8347,42.8639,13129.5517
2006-06-22 09:55:00,58.77,58.79,58.65,58.74,16719.663555236435,42.8566,42.8712,42.7691,42.8347,16719.6636
2006-06-22 10:00:00,58.74,58.74,58.61,58.65,13437.275618012103,42.8347,42.8347,42.7399,42.7691,13437.2756
2006-06-22 10:05:00,58.68,58.69,58.53,58.63,10052.313057749512,42.791,42.7983,42.6816,42.7545,10052.3131
2006-06-22 10:10:00,58.65,58.65,58.49,58.49,12103.80551851472,42.7691,42.7691,42.6524,42.6524,12103.8055
2006-06-22 10:15:00,58.49,58.49,58.41,58.41,23387.01405272336,42.6524,42.6524,42.5941,42.5941,23387.0141
2006-06-22 10:20:00,58.41,58.46,58.36,58.41,12308.95476459124,42.5941,42.6305,42.5576,42.5941,12308.9548
2006-06-22 10:25:00,58.43,58.43,58.29,58.29,11898.656272438198,42.6087,42.6087,42.5066,42.5066,11898.6563
2006-06-22 10:30:00,58.36,58.39,58.25,58.32,12411.5293876295,42.5576,42.5795,42.4774,42.5284,12411.5294
2006-06-22 10:35:00,58.35,58.35,58.27,58.28,6359.626628372141,42.5503,42.5503,42.492,42.4993,6359.6266
2006-06-22 10:40:00,58.34,58.37,58.29,58.32,7180.223612678223,42.543,42.5649,42.5066,42.5284,7180.2236
2006-06-22 10:45:00,58.33,58.41,58.22,58.25,13539.850241050364,42.5357,42.5941,42.4555,42.4774,13539.8502
2006-06-22 10:50:00,58.25,58.25,58.19,58.21,15283.61883270079,42.4774,42.4774,42.4336,42.4482,15283.6188
2006-06-22 10:55:00,58.2,58.21,58.09,58.11,17129.962047389476,42.4409,42.4482,42.3607,42.3753,17129.962
2006-06-22 11:00:00,58.11,58.19,58.03,58.19,18053.13365473381,42.3753,42.4336,42.317,42.4336,18053.1337
2006-06-22 11:05:00,58.18,58.21,58.12,58.16,8821.417581290389,42.4263,42.4482,42.3826,42.4118,8821.4176
2006-06-22 11:10:00,58.17,58.17,58.09,58.16,12719.25325674428,42.4191,42.4191,42.3607,42.4118,12719.2533
2006-06-22 11:15:00,58.22,58.22,58.13,58.14,8308.544466099087,42.4555,42.4555,42.3899,42.3972,8308.5445
2006-06-22 11:20:00,58.16,58.2,58.15,58.16,8000.820596984306,42.4118,42.4409,42.4045,42.4118,8000.8206
2006-06-22 11:25:00,58.14,58.15,58.12,58.15,6975.074366601702,42.3972,42.4045,42.3826,42.4045,6975.0744
2006-06-22 11:30:00,58.15,58.2,58.1,58.15,12206.38014155298,42.4045,42.4409,42.368,42.4045,12206.3801
2006-06-22 11:35:00,58.15,58.2,58.14,58.18,10052.313057749512,42.4045,42.4409,42.3972,42.4263,10052.3131
2006-06-22 11:40:00,58.19,58.2,58.12,58.15,7077.648989639963,42.4336,42.4409,42.3826,42.4045,7077.649
2006-06-22 11:45:00,58.15,58.24,58.12,58.21,7282.798235716484,42.4045,42.4701,42.3826,42.4482,7282.7982
2006-06-22 11:50:00,58.22,58.29,58.21,58.26,5846.753513180839,42.4555,42.5066,42.4482,42.4847,5846.7535
2006-06-22 11:55:00,58.27,58.28,58.12,58.12,6257.0520053338805,42.492,42.4993,42.3826,42.3826,6257.052
2006-06-22 12:00:00,58.13,58.27,58.13,58.23,7898.245973946045,42.3899,42.492,42.3899,42.4628,7898.246
2006-06-22 12:05:00,58.24,58.24,58.13,58.14,11385.783157246897,42.4701,42.4701,42.3899,42.3972,11385.7832
2006-06-22 12:10:00,58.14,58.16,58.14,58.16,8718.842958252128,42.3972,42.4118,42.3972,42.4118,8718.843
2006-06-22 12:15:00,58.16,58.22,58.14,58.14,4205.559544568673,42.4118,42.4555,42.3972,42.3972,4205.5595
2006-06-22 12:20:00,58.15,58.19,58.07,58.19,7898.245973946045,42.4045,42.4336,42.3461,42.4336,7898.246
2006-06-22 12:25:00,58.18,58.18,58.06,58.1,6667.350497486921,42.4263,42.4263,42.3388,42.368,6667.3505
2006-06-22 12:30:00,58.08,58.16,58.02,58.07,10257.462303826032,42.3534,42.4118,42.3097,42.3461,10257.4623
2006-06-22 12:35:00,58.07,58.14,58.07,58.12,4000.410298492153,42.3461,42.3972,42.3461,42.3826,4000.4103
2006-06-22 12:40:00,58.11,58.13,57.98,58.02,7898.245973946045,42.3753,42.3899,42.2805,42.3097,7898.246
2006-06-22 12:45:00,58.01,58.07,57.96,57.96,12616.67863370602,42.3024,42.3461,42.2659,42.2659,12616.6786
2006-06-22 12:50:00,57.96,58.03,57.94,57.96,7282.798235716484,42.2659,42.317,42.2513,42.2659,7282.7982
2006-06-22 12:55:00,57.94,58.07,57.94,58.04,5539.029644066058,42.2513,42.3461,42.2513,42.3243,5539.0296
2006-06-22 13:00:00,58.02,58.05,57.99,58.0,4615.858036721715,42.3097,42.3315,42.2878,42.2951,4615.858
2006-06-22 13:05:00,58.0,58.1,57.96,58.07,7487.947481793004,42.2951,42.368,42.2659,42.3461,7487.9475
2006-06-22 13:10:00,58.07,58.07,57.98,57.98,5744.178890142579,42.3461,42.3461,42.2805,42.2805,5744.1789
2006-06-22 13:15:00,57.98,58.06,57.96,58.02,6051.902759257359,42.2805,42.3388,42.2659,42.3097,6051.9028
2006-06-22 13:20:00,58.01,58.03,57.98,58.03,4821.007282798236,42.3024,42.317,42.2805,42.317,4821.0073
2006-06-22 13:25:00,58.03,58.08,58.01,58.04,5128.731151913016,42.317,42.3534,42.3024,42.3243,5128.7312
2006-06-22 13:30:00,58.03,58.03,57.92,58.0,7590.522104831264,42.317,42.317,42.2367,42.2951,7590.5221
2006-06-22 13:35:00,58.01,58.04,57.97,57.98,8000.820596984306,42.3024,42.3243,42.2732,42.2805,8000.8206
2006-06-22 13:40:00,57.97,58.07,57.91,57.94,17437.685916504255,42.2732,42.3461,42.2295,42.2513,17437.6859
2006-06-22 13:45:00,57.95,57.98,57.89,57.94,12616.67863370602,42.2586,42.2805,42.2149,42.2513,12616.6786
2006-06-22 13:50:00,57.92,57.95,57.85,57.87,16822.238178274692,42.2367,42.2586,42.1857,42.2003,16822.2382
2006-06-22 13:55:00,57.88,57.94,57.81,57.88,13437.275618012103,42.2076,42.2513,42.1565,42.2076,13437.2756
2006-06-22 14:00:00,57.87,57.93,57.84,57.88,12206.38014155298,42.2003,42.244,42.1784,42.2076,12206.3801
2006-06-22 14:05:00,57.86,57.9,57.8,57.84,13232.126371935585,42.193,42.2222,42.1492,42.1784,13232.1264
2006-06-22 14:10:00,57.84,57.89,57.82,57.89,8821.417581290389,42.1784,42.2149,42.1638,42.2149,8821.4176
2006-06-22 14:15:00,57.88,57.89,57.73,57.75,7693.096727869524,42.2076,42.2149,42.0982,42.1128,7693.0967
2006-06-22 14:20:00,57.75,57.82,57.75,57.79,11796.081649399935,42.1128,42.1638,42.1128,42.1419,11796.0816
2006-06-22 14:25:00,57.8,57.85,57.77,57.77,6769.925120525182,42.1492,42.1857,42.1274,42.1274,6769.9251
2006-06-22 14:30:00,57.79,57.86,57.76,57.83,7795.671350907785,42.1419,42.193,42.1201,42.1711,7795.6714
2006-06-22 14:35:00,57.84,57.88,57.83,57.88,6564.775874448661,42.1784,42.2076,42.1711,42.2076,6564.7759
2006-06-22 14:40:00,57.9,57.91,57.78,57.86,8308.544466099087,42.2222,42.2295,42.1347,42.193,8308.5445
2006-06-22 14:45:00,57.84,57.95,57.79,57.85,10565.186172940814,42.1784,42.2586,42.1419,42.1857,10565.1862
2006-06-22 14:50:00,57.81,57.91,57.79,57.9,9744.58918863473,42.1565,42.2295,42.1419,42.2222,9744.5892
2006-06-22 14:55:00,57.92,57.99,57.91,57.91,10565.186172940814,42.2367,42.2878,42.2295,42.2295,10565.1862
2006-06-22 15:00:00,57.91,57.95,57.91,57.93,10154.887680787771,42.2295,42.2586,42.2295,42.244,10154.8877
2006-06-22 15:05:00,57.93,57.99,57.91,57.91,6975.074366601702,42.244,42.2878,42.2295,42.2295,6975.0744
2006-06-22 15:10:00,57.9,58.04,57.9,58.01,11283.208534208636,42.2222,42.3243,42.2222,42.3024,11283.2085
2006-06-22 15:15:00,58.03,58.12,58.01,58.06,16924.812801312954,42.317,42.3826,42.3024,42.3388,16924.8128
2006-06-22 15:20:00,58.06,58.11,58.06,58.06,14565.596471432968,42.3388,42.3753,42.3388,42.3388,14565.5965
2006-06-22 15:25:00,58.06,58.13,58.06,58.07,17129.962047389476,42.3388,42.3899,42.3388,42.3461,17129.962
2006-06-22 15:30:00,58.07,58.23,58.07,58.2,14463.021848394706,42.3461,42.4628,42.3461,42.4409,14463.0218
2006-06-22 15:35:00,58.21,58.21,58.15,58.15,19796.902246384245,42.4482,42.4482,42.4045,42.4045,19796.9022
2006-06-22 15:40:00,58.15,58.19,58.09,58.19,22771.5663144938,42.4045,42.4336,42.3607,42.4336,22771.5663
2006-06-22 15:45:00,58.19,58.31,58.19,58.24,11078.059288132115,42.4336,42.5211,42.4336,42.4701,11078.0593
2006-06-22 15:50:00,58.25,58.29,58.24,58.27,22361.26782234076,42.4774,42.5066,42.4701,42.492,22361.2678
2006-06-22 15:55:00,58.28,58.28,58.19,58.2,29541.491435018976,42.4993,42.4993,42.4336,42.4409,29541.4914
2006-06-23 09:30:00,57.9,57.96,57.89,57.89,11693.507026361678,42.2222,42.2659,42.2149,42.2149,11693.507
2006-06-23 09:35:00,57.9,57.9,57.78,57.86,4923.581905836496,42.2222,42.2222,42.1347,42.193,4923.5819
2006-06-23 09:40:00,57.86,57.86,57.52,57.68,20514.924607652065,42.193,42.193,41.9451,42.0617,20514.9246
2006-06-23 09:45:00,57.68,57.74,57.61,57.73,16206.790440045132,42.0617,42.1055,42.0107,42.0982,16206.7904
2006-06-23 09:50:00,57.73,57.79,57.59,57.59,16206.790440045132,42.0982,42.1419,41.9961,41.9961,16206.7904
2006-06-23 09:55:00,57.58,57.82,57.55,57.73,11693.507026361678,41.9888,42.1638,41.9669,42.0982,11693.507
2006-06-23 10:00:00,57.73,57.78,57.67,57.74,11488.357780285158,42.0982,42.1347,42.0544,42.1055,11488.3578
2006-06-23 10:05:00,57.66,57.69,57.61,57.63,3795.261052415632,42.0471,42.069,42.0107,42.0253,3795.2611
2006-06-23 10:10:00,57.65,57.73,57.65,57.72,9129.14145040517,42.0399,42.0982,42.0399,42.0909,9129.1415
2006-06-23 10:15:00,57.7,57.92,57.68,57.92,4102.984921530413,42.0763,42.2367,42.0617,42.2367,4102.9849
2006-06-23 10:20:00,57.95,57.95,57.78,57.81,7487.947481793004,42.2586,42.2586,42.1347,42.1565,7487.9475
2006-06-23 10:25:00,57.83,57.96,57.83,57.91,9539.43994255821,42.1711,42.2659,42.1711,42.2295,9539.4399
2006-06-23 10:30:00,57.91,58.03,57.91,58.0,9847.163811672992,42.2295,42.317,42.2295,42.2951,9847.1638
2006-06-23 10:35:00,58.01,58.01,57.82,57.88,10565.186172940814,42.3024,42.3024,42.1638,42.2076,10565.1862
2006-06-23 10:40:00,57.86,57.93,57.78,57.93,7180.223612678223,42.193,42.244,42.1347,42.244,7180.2236
2006-06-23 10:45:00,57.95,57.97,57.9,57.95,4205.559544568673,42.2586,42.2732,42.2222,42.2586,4205.5595
2006-06-23 10:50:00,57.96,58.06,57.96,58.06,5641.604267104318,42.2659,42.3388,42.2659,42.3388,5641.6043
2006-06-23 10:55:00,58.08,58.19,58.03,58.17,4821.007282798236,42.3534,42.4336,42.317,42.4191,4821.0073
2006-06-23 11:00:00,58.18,58.2,58.11,58.19,7590.522104831264,42.4263,42.4409,42.3753,42.4336,7590.5221
2006-06-23 11:05:00,58.19,58.28,58.11,58.23,14257.872602318186,42.4336,42.4993,42.3753,42.4628,14257.8726
2006-06-23 11:10:00,58.26,58.26,58.12,58.2,10770.335419017334,42.4847,42.4847,42.3826,42.4409,10770.3354
2006-06-23 11:15:00,58.19,58.29,58.19,58.29,4615.858036721715,42.4336,42.5066,42.4336,42.5066,4615.858
2006-06-23 11:20:00,58.32,58.45,58.32,58.45,14975.894963586008,42.5284,42.6232,42.5284,42.6232,14975.895
2006-06-23 11:25:00,58.43,58.48,58.41,58.46,5949.328136219099,42.6087,42.6451,42.5941,42.6305,5949.3281
2006-06-23 11:30:00,58.46,58.46,58.41,58.41,4923.581905836496,42.6305,42.6305,42.5941,42.5941,4923.5819
2006-06-23 11:35:00,58.43,58.46,58.37,58.37,5026.156528874756,42.6087,42.6305,42.5649,42.5649,5026.1565
2006-06-23 11:40:00,58.36,58.46,58.36,58.46,8923.992204328648,42.5576,42.6305,42.5576,42.6305,8923.9922
2006-06-23 11:45:00,58.45,58.47,58.45,58.46,2256.6417068417272,42.6232,42.6378,42.6232,42.6305,2256.6417
2006-06-23 11:50:00,58.45,58.45,58.41,58.45,2256.6417068417272,42.6232,42.6232,42.5941,42.6232,2256.6417
2006-06-23 11:55:00,58.45,58.45,58.4,58.4,1846.343214688686,42.6232,42.6232,42.5868,42.5868,1846.3432
2006-06-23 12:00:00,58.41,58.55,58.41,58.55,3692.686429377372,42.5941,42.6962,42.5941,42.6962,3692.6864
2006-06-23 12:05:00,58.54,58.55,58.48,58.5,2872.089445071289,42.6889,42.6962,42.6451,42.6597,2872.0894
2006-06-23 12:10:00,58.51,58.59,58.51,58.59,4923.581905836496,42.667,42.7253,42.667,42.7253,4923.5819
2006-06-23 12:15:00,58.61,58.7,58.57,58.66,1846.343214688686,42.7399,42.8055,42.7107,42.7764,1846.3432
2006-06-23 12:20:00,58.66,58.73,58.64,58.73,4923.581905836496,42.7764,42.8274,42.7618,42.8274,4923.5819
2006-06-23 12:25:00,58.73,59.0,58.73,58.93,23899.887167914658,42.8274,43.0243,42.8274,42.9733,23899.8872
2006-06-23 12:30:00,58.93,58.95,58.9,58.9,6872.499743563442,42.9733,42.9878,42.9514,42.9514,6872.4997
2006-06-23 12:35:00,58.91,58.97,58.89,58.94,10257.462303826032,42.9587,43.0024,42.9441,42.9806,10257.4623
2006-06-23 12:40:00,58.93,58.94,58.87,58.9,13334.700994973842,42.9733,42.9806,42.9295,42.9514,13334.701
2006-06-23 12:45:00,58.89,58.91,58.84,58.84,5436.455021027798,42.9441,42.9587,42.9076,42.9076,5436.455
2006-06-23 12:50:00,58.84,58.89,58.84,58.84,4102.984921530413,42.9076,42.9441,42.9076,42.9076,4102.9849
2006-06-23 12:55:00,58.84,58.84,58.71,58.79,11180.633911170376,42.9076,42.9076,42.8128,42.8712,11180.6339
2006-06-23 13:00:00,58.78,58.79,58.74,58.77,2359.216329879988,42.8639,42.8712,42.8347,42.8566,2359.2163
2006-06-23 13:05:00,58.79,58.79,58.77,58.78,1948.9178377269463,42.8712,42.8712,42.8566,42.8639,1948.9178
2006-06-23 13:10:00,58.79,58.82,58.79,58.82,7180.223612678223,42.8712,42.8931,42.8712,42.8931,7180.2236
2006-06-23 13:15:00,58.83,58.84,58.81,58.84,9539.43994255821,42.9003,42.9076,42.8858,42.9076,9539.4399
2006-06-23 13:20:00,58.84,58.96,58.82,58.92,13539.850241050364,42.9076,42.9951,42.8931,42.966,13539.8502
2006-06-23 13:25:00,58.92,58.93,58.89,58.9,14873.320340547749,42.966,42.9733,42.9441,42.9514,14873.3203
2006-06-23 13:30:00,58.88,58.96,58.88,58.92,2256.6417068417272,42.9368,42.9951,42.9368,42.966,2256.6417
2006-06-23 13:35:00,58.92,58.93,58.9,58.9,1538.6193455739049,42.966,42.9733,42.9514,42.9514,1538.6193
2006-06-23 13:40:00,58.91,58.97,58.9,58.97,6667.350497486921,42.9587,43.0024,42.9514,43.0024,6667.3505
2006-06-23 13:45:00,58.97,59.03,58.84,58.87,8308.544466099087,43.0024,43.0462,42.9076,42.9295,8308.5445
2006-06-23 13:50:00,58.88,58.9,58.86,58.86,2872.089445071289,42.9368,42.9514,42.9222,42.9222,2872.0894
2006-06-23 13:55:00,58.85,58.9,58.85,58.9,2666.9401989947687,42.9149,42.9514,42.9149,42.9514,2666.9402
2006-06-23 14:00:00,58.87,58.9,58.73,58.78,11180.633911170376,42.9295,42.9514,42.8274,42.8639,11180.6339
2006-06-23 14:05:00,58.78,58.84,58.78,58.83,5333.880397989537,42.8639,42.9076,42.8639,42.9003,5333.8804
2006-06-23 14:10:00,58.84,58.84,58.82,58.84,2051.4924607652065,42.9076,42.9076,42.8931,42.9076,2051.4925
2006-06-23 14:15:00,58.83,58.92,58.83,58.92,2359.216329879988,42.9003,42.966,42.9003,42.966,2359.2163
2006-06-23 14:20:00,58.92,58.92,58.84,58.84,3795.261052415632,42.966,42.966,42.9076,42.9076,3795.2611
2006-06-23 14:25:00,58.85,58.87,58.85,58.86,2051.4924607652065,42.9149,42.9295,42.9149,42.9222,2051.4925
2006-06-23 14:30:00,58.85,58.93,58.85,58.9,4718.432659759975,42.9149,42.9733,42.9149,42.9514,4718.4327
2006-06-23 14:35:00,58.89,58.9,58.81,58.84,4513.283413683455,42.9441,42.9514,42.8858,42.9076,4513.2834
2006-06-23 14:40:00,58.87,58.87,58.82,58.83,2256.6417068417272,42.9295,42.9295,42.8931,42.9003,2256.6417
2006-06-23 14:45:00,58.82,58.82,58.72,58.74,4205.559544568673,42.8931,42.8931,42.8201,42.8347,4205.5595
2006-06-23 14:50:00,58.73,58.74,58.73,58.74,4821.007282798236,42.8274,42.8347,42.8274,42.8347,4821.0073
2006-06-23 14:55:00,58.75,58.79,58.73,58.73,3795.261052415632,42.842,42.8712,42.8274,42.8274,3795.2611
2006-06-23 15:00:00,58.72,58.83,58.7,58.83,13847.574110165144,42.8201,42.9003,42.8055,42.9003,13847.5741
2006-06-23 15:05:00,58.83,58.86,58.83,58.86,7180.223612678223,42.9003,42.9222,42.9003,42.9222,7180.2236
2006-06-23 15:10:00,58.86,58.86,58.75,58.75,16822.238178274692,42.9222,42.9222,42.842,42.842,16822.2382
2006-06-23 15:15:00,58.75,58.75,58.7,58.73,3179.8133141860703,42.842,42.842,42.8055,42.8274,3179.8133
2006-06-23 15:20:00,58.72,58.74,58.7,58.71,5641.604267104318,42.8201,42.8347,42.8055,42.8128,5641.6043
2006-06-23 15:25:00,58.71,58.76,58.71,58.75,8308.544466099087,42.8128,42.8493,42.8128,42.842,8308.5445
2006-06-23 15:30:00,58.75,58.75,58.69,58.7,9949.738434711251,42.842,42.842,42.7983,42.8055,9949.7384
2006-06-23 15:35:00,58.71,58.78,58.71,58.78,4718.432659759975,42.8128,42.8639,42.8128,42.8639,4718.4327
2006-06-23 15:40:00,58.75,58.75,58.66,58.68,10052.313057749512,42.842,42.842,42.7764,42.791,10052.3131
2006-06-23 15:45:00,58.68,58.72,58.66,58.72,9231.71607344343,42.791,42.8201,42.7764,42.8201,9231.7161
2006-06-23 15:50:00,58.71,58.72,58.64,58.64,7487.947481793004,42.8128,42.8201,42.7618,42.7618,7487.9475
2006-06-23 15:55:00,58.64,58.68,58.58,58.58,11693.507026361678,42.7618,42.791,42.718,42.718,11693.507
2006-06-26 09:30:00,58.48,58.48,58.41,58.41,9539.43994255821,42.6451,42.6451,42.5941,42.5941,9539.4399
2006-06-26 09:35:00,58.31,58.32,58.21,58.21,4000.410298492153,42.5211,42.5284,42.4482,42.4482,4000.4103
2006-06-26 09:40:00,58.2,58.23,58.17,58.17,11488.357780285158,42.4409,42.4628,42.4191,42.4191,11488.3578
2006-06-26 09:45:00,58.17,58.2,58.13,58.14,9949.738434711251,42.4191,42.4409,42.3899,42.3972,9949.7384
2006-06-26 09:50:00,58.14,58.27,58.14,58.27,17950.559031695557,42.3972,42.492,42.3972,42.492,17950.559
2006-06-26 09:55:00,58.27,58.33,58.18,58.31,9744.58918863473,42.492,42.5357,42.4263,42.5211,9744.5892
2006-06-26 10:00:00,58.29,58.48,58.18,58.45,11796.081649399935,42.5066,42.6451,42.4263,42.6232,11796.0816
2006-06-26 10:05:00,58.46,58.46,58.38,58.45,7077.648989639963,42.6305,42.6305,42.5722,42.6232,7077.649
2006-06-26 10:10:00,58.45,58.54,58.45,58.53,7898.245973946045,42.6232,42.6889,42.6232,42.6816,7898.246
2006-06-26 10:15:00,58.54,58.57,58.5,58.51,6462.201251410401,42.6889,42.7107,42.6597,42.667,6462.2013
2006-06-26 10:20:00,58.51,58.61,58.49,58.56,4205.559544568673,42.667,42.7399,42.6524,42.7035,4205.5595
2006-06-26 10:25:00,58.54,58.57,58.52,58.57,4615.858036721715,42.6889,42.7107,42.6743,42.7107,4615.858
2006-06-26 10:30:00,58.54,58.59,58.49,58.5,8821.417581290389,42.6889,42.7253,42.6524,42.6597,8821.4176
2006-06-26 10:35:00,58.51,58.51,58.39,58.4,1538.6193455739049,42.667,42.667,42.5795,42.5868,1538.6193
2006-06-26 10:40:00,58.36,58.41,58.33,58.41,4205.559544568673,42.5576,42.5941,42.5357,42.5941,4205.5595
2006-06-26 10:45:00,58.43,58.46,58.41,58.41,3692.686429377372,42.6087,42.6305,42.5941,42.5941,3692.6864
2006-06-26 10:50:00,58.45,58.46,58.44,58.44,1333.4700994973844,42.6232,42.6305,42.6159,42.6159,1333.4701
2006-06-26 10:55:00,58.41,58.45,58.35,58.35,6359.626628372141,42.5941,42.6232,42.5503,42.5503,6359.6266
2006-06-26 11:00:00,58.37,58.38,58.32,58.32,923.171607344343,42.5649,42.5722,42.5284,42.5284,923.1716
2006-06-26 11:05:00,58.31,58.31,58.25,58.31,6667.350497486921,42.5211,42.5211,42.4774,42.5211,6667.3505
2006-06-26 11:10:00,58.34,58.34,58.29,58.29,2154.067083803467,42.543,42.543,42.5066,42.5066,2154.0671
2006-06-26 11:15:00,58.29,58.3,58.25,58.28,5231.305774951277,42.5066,42.5139,42.4774,42.4993,5231.3058
2006-06-26 11:20:00,58.28,58.28,58.14,58.17,3282.3879372243305,42.4993,42.4993,42.3972,42.4191,3282.3879
2006-06-26 11:25:00,58.17,58.18,58.1,58.1,4513.283413683455,42.4191,42.4263,42.368,42.368,4513.2834
2006-06-26 11:30:00,58.07,58.11,58.03,58.06,9231.71607344343,42.3461,42.3753,42.317,42.3388,9231.7161
2006-06-26 11:35:00,58.06,58.07,58.05,58.07,5231.305774951277,42.3388,42.3461,42.3315,42.3461,5231.3058
2006-06-26 11:40:00,58.06,58.06,58.03,58.04,5744.178890142579,42.3388,42.3388,42.317,42.3243,5744.1789
2006-06-26 11:45:00,58.04,58.04,57.96,58.0,4615.858036721715,42.3243,42.3243,42.2659,42.2951,4615.858
2006-06-26 11:50:00,58.01,58.01,57.86,57.93,6872.499743563442,42.3024,42.3024,42.193,42.244,6872.4997
2006-06-26 11:55:00,57.92,57.97,57.86,57.89,4308.134167606934,42.2367,42.2732,42.193,42.2149,4308.1342
2006-06-26 12:00:00,57.91,57.91,57.85,57.85,615.447738229562,42.2295,42.2295,42.1857,42.1857,615.4477
2006-06-26 12:05:00,57.88,57.91,57.85,57.91,4718.432659759975,42.2076,42.2295,42.1857,42.2295,4718.4327
2006-06-26 12:10:00,57.91,57.98,57.84,57.96,6462.201251410401,42.2295,42.2805,42.1784,42.2659,6462.2013
2006-06-26 12:15:00,57.95,58.0,57.95,57.96,820.5969843060826,42.2586,42.2951,42.2586,42.2659,820.597
2006-06-26 12:20:00,57.95,58.03,57.95,58.03,2564.365575956508,42.2586,42.317,42.2586,42.317,2564.3656
2006-06-26 12:25:00,58.04,58.04,58.01,58.02,1846.343214688686,42.3243,42.3243,42.3024,42.3097,1846.3432
2006-06-26 12:30:00,58.02,58.04,58.01,58.02,2872.089445071289,42.3097,42.3243,42.3024,42.3097,2872.0894
2006-06-26 12:35:00,58.03,58.07,58.02,58.04,4102.984921530413,42.317,42.3461,42.3097,42.3243,4102.9849
2006-06-26 12:40:00,58.06,58.07,58.05,58.07,1641.1939686121652,42.3388,42.3461,42.3315,42.3461,1641.194
2006-06-26 12:45:00,58.08,58.09,58.06,58.07,3077.2386911478097,42.3534,42.3607,42.3388,42.3461,3077.2387
2006-06-26 12:50:00,58.09,58.11,58.07,58.1,14565.596471432968,42.3607,42.3753,42.3461,42.368,14565.5965
2006-06-26 12:55:00,58.07,58.07,58.02,58.04,1948.9178377269463,42.3461,42.3461,42.3097,42.3243,1948.9178
2006-06-26 13:00:00,58.06,58.16,58.06,58.09,4410.708790645194,42.3388,42.4118,42.3388,42.3607,4410.7088
2006-06-26 13:05:00,58.07,58.09,57.99,57.99,9744.58918863473,42.3461,42.3607,42.2878,42.2878,9744.5892
2006-06-26 13:10:00,57.99,58.04,57.98,57.99,4923.581905836496,42.2878,42.3243,42.2805,42.2878,4923.5819
2006-06-26 13:15:00,57.99,58.02,57.98,58.0,1743.7685916504256,42.2878,42.3097,42.2805,42.2951,1743.7686
2006-06-26 13:20:00,57.98,58.0,57.97,57.98,1128.3208534208636,42.2805,42.2951,42.2732,42.2805,1128.3209
2006-06-26 13:25:00,57.99,58.01,57.94,57.96,4102.984921530413,42.2878,42.3024,42.2513,42.2659,4102.9849
2006-06-26 13:30:00,57.98,57.99,57.98,57.99,1641.1939686121652,42.2805,42.2878,42.2805,42.2878,1641.194
2006-06-26 13:35:00,57.99,58.06,57.99,58.02,2564.365575956508,42.2878,42.3388,42.2878,42.3097,2564.3656
2006-06-26 13:40:00,58.04,58.06,58.03,58.05,1846.343214688686,42.3243,42.3388,42.317,42.3315,1846.3432
2006-06-26 13:45:00,58.05,58.06,58.02,58.06,1128.3208534208636,42.3315,42.3388,42.3097,42.3388,1128.3209
2006-06-26 13:50:00,58.03,58.05,58.02,58.02,1333.4700994973844,42.317,42.3315,42.3097,42.3097,1333.4701
2006-06-26 13:55:00,58.02,58.06,58.02,58.06,1948.9178377269463,42.3097,42.3388,42.3097,42.3388,1948.9178
2006-06-26 14:00:00,58.06,58.11,58.04,58.05,11385.783157246897,42.3388,42.3753,42.3243,42.3315,11385.7832
2006-06-26 14:05:00,58.06,58.1,58.06,58.07,10975.484665093856,42.3388,42.368,42.3388,42.3461,10975.4847
2006-06-26 14:10:00,58.06,58.09,58.06,58.07,6462.201251410401,42.3388,42.3607,42.3388,42.3461,6462.2013
2006-06-26 14:15:00,58.06,58.09,58.06,58.09,4308.134167606934,42.3388,42.3607,42.3388,42.3607,4308.1342
2006-06-26 14:20:00,58.09,58.09,58.07,58.08,5949.328136219099,42.3607,42.3607,42.3461,42.3534,5949.3281
2006-06-26 14:25:00,58.08,58.11,58.08,58.11,4718.432659759975,42.3534,42.3753,42.3534,42.3753,4718.4327
2006-06-26 14:30:00,58.12,58.14,58.11,58.13,2359.216329879988,42.3826,42.3972,42.3753,42.3899,2359.2163
2006-06-26 14:35:00,58.13,58.23,58.13,58.21,3590.111806339112,42.3899,42.4628,42.3899,42.4482,3590.1118
2006-06-26 14:40:00,58.21,58.22,58.2,58.22,9847.163811672992,42.4482,42.4555,42.4409,42.4555,9847.1638
2006-06-26 14:45:00,58.22,58.3,58.21,58.27,9129.14145040517,42.4555,42.5139,42.4482,42.492,9129.1415
2006-06-26 14:50:00,58.27,58.29,58.25,58.27,3282.3879372243305,42.492,42.5066,42.4774,42.492,3282.3879
2006-06-26 14:55:00,58.23,58.24,58.21,58.22,2974.6640681095496,42.4628,42.4701,42.4482,42.4555,2974.6641
2006-06-26 15:00:00,58.22,58.25,58.22,58.25,5231.305774951277,42.4555,42.4774,42.4555,42.4774,5231.3058
2006-06-26 15:05:00,58.25,58.3,58.18,58.22,13334.700994973842,42.4774,42.5139,42.4263,42.4555,13334.701
2006-06-26 15:10:00,58.23,58.24,58.2,58.23,5128.731151913016,42.4628,42.4701,42.4409,42.4628,5128.7312
2006-06-26 15:15:00,58.24,58.24,58.19,58.19,1128.3208534208636,42.4701,42.4701,42.4336,42.4336,1128.3209
2006-06-26 15:20:00,58.22,58.23,58.2,58.23,2974.6640681095496,42.4555,42.4628,42.4409,42.4628,2974.6641
2006-06-26 15:25:00,58.23,58.24,58.18,58.21,6769.925120525182,42.4628,42.4701,42.4263,42.4482,6769.9251
2006-06-26 15:30:00,58.18,58.23,58.15,58.23,10052.313057749512,42.4263,42.4628,42.4045,42.4628,10052.3131
2006-06-26 15:35:00,58.23,58.33,58.23,58.32,5128.731151913016,42.4628,42.5357,42.4628,42.5284,5128.7312
2006-06-26 15:40:00,58.37,58.37,58.22,58.29,17642.835162580777,42.5649,42.5649,42.4555,42.5066,17642.8352
2006-06-26 15:45:00,58.25,58.32,58.25,58.26,6872.499743563442,42.4774,42.5284,42.4774,42.4847,6872.4997
2006-06-26 15:50:00,58.28,58.3,58.25,58.25,12821.82787978254,42.4993,42.5139,42.4774,42.4774,12821.8279
2006-06-26 15:55:00,58.24,58.26,58.2,58.25,18053.13365473381,42.4701,42.4847,42.4409,42.4774,18053.1337
2006-06-27 09:30:00,58.11,58.15,57.96,58.08,19489.17837726946,42.3753,42.4045,42.2659,42.3534,19489.1784
2006-06-27 09:35:00,58.06,58.11,58.06,58.08,5026.156528874756,42.3388,42.3753,42.3388,42.3534,5026.1565
2006-06-27 09:40:00,58.09,58.12,58.05,58.09,6359.626628372141,42.3607,42.3826,42.3315,42.3607,6359.6266
2006-06-27 09:45:00,58.09,58.09,58.01,58.03,9026.566827366907,42.3607,42.3607,42.3024,42.317,9026.5668
2006-06-27 09:50:00,58.03,58.11,58.03,58.1,42363.31931480152,42.317,42.3753,42.317,42.368,42363.3193
2006-06-27 09:55:00,58.09,58.14,58.06,58.06,11385.783157246897,42.3607,42.3972,42.3388,42.3388,11385.7832
2006-06-27 10:00:00,58.07,58.21,58.0,58.03,11180.633911170376,42.3461,42.4482,42.2951,42.317,11180.6339
2006-06-27 10:05:00,58.07,58.25,58.06,58.21,12719.25325674428,42.3461,42.4774,42.3388,42.4482,12719.2533
2006-06-27 10:10:00,58.26,58.27,58.17,58.18,26259.103497794644,42.4847,42.492,42.4191,42.4263,26259.1035
2006-06-27 10:15:00,58.16,58.2,58.07,58.18,13539.850241050364,42.4118,42.4409,42.3461,42.4263,13539.8502
2006-06-27 10:20:00,58.2,58.31,58.19,58.28,14975.894963586008,42.4409,42.5211,42.4336,42.4993,14975.895
2006-06-27 10:25:00,58.28,58.42,58.26,58.35,26669.401989947684,42.4993,42.6014,42.4847,42.5503,26669.402
2006-06-27 10:30:00,58.31,58.35,58.28,58.28,2359.216329879988,42.5211,42.5503,42.4993,42.4993,2359.2163
2006-06-27 10:35:00,58.28,58.28,58.21,58.26,9026.566827366907,42.4993,42.4993,42.4482,42.4847,9026.5668
2006-06-27 10:40:00,58.26,58.33,58.25,58.27,6257.0520053338805,42.4847,42.5357,42.4774,42.492,6257.052
2006-06-27 10:45:00,58.27,58.27,58.19,58.23,5026.156528874756,42.492,42.492,42.4336,42.4628,5026.1565
2006-06-27 10:50:00,58.22,58.31,58.2,58.25,10770.335419017334,42.4555,42.5211,42.4409,42.4774,10770.3354
2006-06-27 10:55:00,58.23,58.23,58.1,58.19,6359.626628372141,42.4628,42.4628,42.368,42.4336,6359.6266
2006-06-27 11:00:00,58.15,58.25,58.12,58.12,8308.544466099087,42.4045,42.4774,42.3826,42.3826,8308.5445
2006-06-27 11:05:00,58.12,58.13,58.01,58.06,10154.887680787771,42.3826,42.3899,42.3024,42.3388,10154.8877
2006-06-27 11:10:00,58.08,58.08,57.92,57.93,10872.910042055595,42.3534,42.3534,42.2367,42.244,10872.91
2006-06-27 11:15:00,57.93,58.02,57.93,57.96,9539.43994255821,42.244,42.3097,42.244,42.2659,9539.4399
2006-06-27 11:20:00,57.97,58.04,57.95,58.04,4205.559544568673,42.2732,42.3243,42.2586,42.3243,4205.5595
2006-06-27 11:25:00,58.01,58.07,57.94,58.05,8205.969843060826,42.3024,42.3461,42.2513,42.3315,8205.9698
2006-06-27 11:30:00,58.07,58.09,58.07,58.07,512.8731151913016,42.3461,42.3607,42.3461,42.3461,512.8731
2006-06-27 11:35:00,58.02,58.09,57.99,58.09,5333.880397989537,42.3097,42.3607,42.2878,42.3607,5333.8804
2006-06-27 11:40:00,58.05,58.11,58.05,58.09,5026.156528874756,42.3315,42.3753,42.3315,42.3607,5026.1565
2006-06-27 11:45:00,58.07,58.15,58.07,58.15,6359.626628372141,42.3461,42.4045,42.3461,42.4045,6359.6266
2006-06-27 11:50:00,58.1,58.18,58.09,58.18,9847.163811672992,42.368,42.4263,42.3607,42.4263,9847.1638
2006-06-27 11:55:00,58.17,58.19,58.07,58.08,4821.007282798236,42.4191,42.4336,42.3461,42.3534,4821.0073
2006-06-27 12:00:00,58.07,58.09,58.06,58.09,4615.858036721715,42.3461,42.3607,42.3388,42.3607,4615.858
2006-06-27 12:05:00,58.06,58.06,58.01,58.06,4410.708790645194,42.3388,42.3388,42.3024,42.3388,4410.7088
2006-06-27 12:10:00,58.06,58.08,58.05,58.05,7282.798235716484,42.3388,42.3534,42.3315,42.3315,7282.7982
2006-06-27 12:15:00,58.04,58.1,58.02,58.03,14975.894963586008,42.3243,42.368,42.3097,42.317,14975.895
2006-06-27 12:20:00,58.03,58.03,58.0,58.01,2461.790952918248,42.317,42.317,42.2951,42.3024,2461.791
2006-06-27 12:25:00,58.01,58.01,57.93,57.93,3487.537183300851,42.3024,42.3024,42.244,42.244,3487.5372
2006-06-27 12:30:00,57.93,57.93,57.84,57.85,4000.410298492153,42.244,42.244,42.1784,42.1857,4000.4103
2006-06-27 12:35:00,57.83,57.93,57.79,57.86,6872.499743563442,42.1711,42.244,42.1419,42.193,6872.4997
2006-06-27 12:40:00,57.85,57.89,57.85,57.89,6257.0520053338805,42.1857,42.2149,42.1857,42.2149,6257.052
2006-06-27 12:45:00,57.89,57.96,57.89,57.96,4000.410298492153,42.2149,42.2659,42.2149,42.2659,4000.4103
2006-06-27 12:50:00,57.96,58.01,57.96,57.98,6564.775874448661,42.2659,42.3024,42.2659,42.2805,6564.7759
2006-06-27 12:55:00,57.98,58.0,57.96,57.97,1333.4700994973844,42.2805,42.2951,42.2659,42.2732,1333.4701
2006-06-27 13:00:00,57.96,57.96,57.85,57.86,2974.6640681095496,42.2659,42.2659,42.1857,42.193,2974.6641
2006-06-27 13:05:00,57.89,57.96,57.89,57.96,718.0223612678224,42.2149,42.2659,42.2149,42.2659,718.0224
2006-06-27 13:10:00,57.95,57.96,57.94,57.96,3795.261052415632,42.2586,42.2659,42.2513,42.2659,3795.2611
2006-06-27 13:15:00,57.96,57.99,57.95,57.95,1436.0447225356447,42.2659,42.2878,42.2586,42.2586,1436.0447
2006-06-27 13:20:00,57.96,57.99,57.89,57.96,5846.753513180839,42.2659,42.2878,42.2149,42.2659,5846.7535
2006-06-27 13:25:00,57.96,58.04,57.96,57.99,6667.350497486921,42.2659,42.3243,42.2659,42.2878,6667.3505
2006-06-27 13:30:00,57.99,58.02,57.99,58.02,5641.604267104318,42.2878,42.3097,42.2878,42.3097,5641.6043
2006-06-27 13:35:00,58.02,58.04,58.01,58.04,8000.820596984306,42.3097,42.3243,42.3024,42.3243,8000.8206
2006-06-27 13:40:00,58.01,58.04,57.97,57.97,2256.6417068417272,42.3024,42.3243,42.2732,42.2732,2256.6417
2006-06-27 13:45:00,57.97,58.0,57.97,57.97,2154.067083803467,42.2732,42.2951,42.2732,42.2732,2154.0671
2006-06-27 13:50:00,57.97,57.99,57.94,57.95,5026.156528874756,42.2732,42.2878,42.2513,42.2586,5026.1565
2006-06-27 13:55:00,57.95,58.0,57.94,57.99,2974.6640681095496,42.2586,42.2951,42.2513,42.2878,2974.6641
2006-06-27 14:00:00,57.98,58.09,57.97,58.09,10052.313057749512,42.2805,42.3607,42.2732,42.3607,10052.3131
2006-06-27 14:05:00,58.1,58.14,58.09,58.14,9949.738434711251,42.368,42.3972,42.3607,42.3972,9949.7384
2006-06-27 14:10:00,58.13,58.16,58.13,58.13,28105.44671248333,42.3899,42.4118,42.3899,42.3899,28105.4467
2006-06-27 14:15:00,58.13,58.21,58.11,58.21,15283.61883270079,42.3899,42.4482,42.3753,42.4482,15283.6188
2006-06-27 14:20:00,58.21,58.24,58.13,58.15,26156.528874756383,42.4482,42.4701,42.3899,42.4045,26156.5289
2006-06-27 14:25:00,58.16,58.17,58.07,58.07,19181.45450815468,42.4118,42.4191,42.3461,42.3461,19181.4545
2006-06-27 14:30:00,58.07,58.1,58.07,58.07,5231.305774951277,42.3461,42.368,42.3461,42.3461,5231.3058
2006-06-27 14:35:00,58.08,58.11,58.07,58.1,18873.7306390399,42.3534,42.3753,42.3461,42.368,18873.7306
2006-06-27 14:40:00,58.1,58.12,58.08,58.09,6462.201251410401,42.368,42.3826,42.3534,42.3607,6462.2013
2006-06-27 14:45:00,58.08,58.1,58.03,58.06,6667.350497486921,42.3534,42.368,42.317,42.3388,6667.3505
2006-06-27 14:50:00,58.05,58.07,57.98,58.0,6564.775874448661,42.3315,42.3461,42.2805,42.2951,6564.7759
2006-06-27 14:55:00,58.0,58.11,57.98,58.08,11078.059288132115,42.2951,42.3753,42.2805,42.3534,11078.0593
2006-06-27 15:00:00,58.08,58.11,58.07,58.1,13950.148733203405,42.3534,42.3753,42.3461,42.368,13950.1487
2006-06-27 15:05:00,58.08,58.12,58.07,58.09,7180.223612678223,42.3534,42.3826,42.3461,42.3607,7180.2236
2006-06-27 15:10:00,58.07,58.1,58.06,58.1,20925.22309980511,42.3461,42.368,42.3388,42.368,20925.2231
2006-06-27 15:15:00,58.1,58.17,58.08,58.16,18976.30526207816,42.368,42.4191,42.3534,42.4118,18976.3053
2006-06-27 15:20:00,58.14,58.18,58.08,58.11,16001.641193968611,42.3972,42.4263,42.3534,42.3753,16001.6412
2006-06-27 15:25:00,58.11,58.11,58.02,58.09,14257.872602318186,42.3753,42.3753,42.3097,42.3607,14257.8726
2006-06-27 15:30:00,58.12,58.13,58.04,58.07,5949.328136219099,42.3826,42.3899,42.3243,42.3461,5949.3281
2006-06-27 15:35:00,58.04,58.04,57.97,58.01,6667.350497486921,42.3243,42.3243,42.2732,42.3024,6667.3505
2006-06-27 15:40:00,57.98,57.99,57.94,57.94,7180.223612678223,42.2805,42.2878,42.2513,42.2513,7180.2236
2006-06-27 15:45:00,57.94,58.03,57.92,58.03,15693.91732485383,42.2513,42.317,42.2367,42.317,15693.9173
2006-06-27 15:50:00,58.04,58.04,57.97,58.02,37029.43891681198,42.3243,42.3243,42.2732,42.3097,37029.4389
2006-06-27 15:55:00,58.01,58.07,58.01,58.07,39593.80449276849,42.3024,42.3461,42.3024,42.3461,39593.8045
2006-06-28 09:30:00,58.2,58.35,58.18,58.19,13334.700994973842,42.4409,42.5503,42.4263,42.4336,13334.701
2006-06-28 09:35:00,58.19,58.35,58.07,58.28,14155.297979279923,42.4336,42.5503,42.3461,42.4993,14155.298
2006-06-28 09:40:00,58.28,58.31,58.22,58.23,7077.648989639963,42.4993,42.5211,42.4555,42.4628,7077.649
2006-06-28 09:45:00,58.24,58.25,57.96,57.96,14975.894963586008,42.4701,42.4774,42.2659,42.2659,14975.895
2006-06-28 09:50:00,57.91,57.94,57.61,57.61,21540.670838034668,42.2295,42.2513,42.0107,42.0107,21540.6708
2006-06-28 09:55:00,57.61,57.77,57.61,57.68,11488.357780285158,42.0107,42.1274,42.0107,42.0617,11488.3578
2006-06-28 10:00:00,57.68,57.83,57.68,57.78,9231.71607344343,42.0617,42.1711,42.0617,42.1347,9231.7161
2006-06-28 10:05:00,57.76,57.76,57.67,57.67,1436.0447225356447,42.1201,42.1201,42.0544,42.0544,1436.0447
2006-06-28 10:10:00,57.66,57.72,57.61,57.72,9334.29069648169,42.0471,42.0909,42.0107,42.0909,9334.2907
2006-06-28 10:15:00,57.72,57.79,57.68,57.79,7898.245973946045,42.0909,42.1419,42.0617,42.1419,7898.246
2006-06-28 10:20:00,57.81,57.81,57.77,57.78,1846.343214688686,42.1565,42.1565,42.1274,42.1347,1846.3432
2006-06-28 10:25:00,57.78,57.85,57.77,57.78,4308.134167606934,42.1347,42.1857,42.1274,42.1347,4308.1342
2006-06-28 10:30:00,57.79,57.79,57.66,57.71,5026.156528874756,42.1419,42.1419,42.0471,42.0836,5026.1565
2006-06-28 10:35:00,57.71,57.83,57.71,57.82,6564.775874448661,42.0836,42.1711,42.0836,42.1638,6564.7759
2006-06-28 10:40:00,57.82,57.83,57.74,57.77,5641.604267104318,42.1638,42.1711,42.1055,42.1274,5641.6043
2006-06-28 10:45:00,57.76,57.76,57.68,57.68,2872.089445071289,42.1201,42.1201,42.0617,42.0617,2872.0894
2006-06-28 10:50:00,57.68,57.7,57.6,57.65,6051.902759257359,42.0617,42.0763,42.0034,42.0399,6051.9028
2006-06-28 10:55:00,57.68,57.75,57.68,57.7,10975.484665093856,42.0617,42.1128,42.0617,42.0763,10975.4847
2006-06-28 11:00:00,57.71,57.71,57.65,57.67,6257.0520053338805,42.0836,42.0836,42.0399,42.0544,6257.052
2006-06-28 11:05:00,57.68,57.74,57.68,57.74,5026.156528874756,42.0617,42.1055,42.0617,42.1055,5026.1565
2006-06-28 11:10:00,57.72,57.76,57.69,57.76,3077.2386911478097,42.0909,42.1201,42.069,42.1201,3077.2387
2006-06-28 11:15:00,57.74,57.74,57.66,57.67,5641.604267104318,42.1055,42.1055,42.0471,42.0544,5641.6043
2006-06-28 11:20:00,57.68,57.69,57.63,57.67,9334.29069648169,42.0617,42.069,42.0253,42.0544,9334.2907
2006-06-28 11:25:00,57.68,57.68,57.59,57.68,8616.268335213868,42.0617,42.0617,41.9961,42.0617,8616.2683
2006-06-28 11:30:00,57.69,57.71,57.68,57.71,2974.6640681095496,42.069,42.0836,42.0617,42.0836,2974.6641
2006-06-28 11:35:00,57.7,57.76,57.7,57.75,5333.880397989537,42.0763,42.1201,42.0763,42.1128,5333.8804
2006-06-28 11:40:00,57.75,57.83,57.72,57.75,9026.566827366907,42.1128,42.1711,42.0909,42.1128,9026.5668
2006-06-28 11:45:00,57.81,57.81,57.75,57.79,8821.417581290389,42.1565,42.1565,42.1128,42.1419,8821.4176
2006-06-28 11:50:00,57.78,57.84,57.77,57.84,8103.395220022566,42.1347,42.1784,42.1274,42.1784,8103.3952
2006-06-28 11:55:00,57.85,57.88,57.8,57.88,6462.201251410401,42.1857,42.2076,42.1492,42.2076,6462.2013
2006-06-28 12:00:00,57.88,57.9,57.84,57.84,2564.365575956508,42.2076,42.2222,42.1784,42.1784,2564.3656
2006-06-28 12:05:00,57.84,57.85,57.79,57.81,3795.261052415632,42.1784,42.1857,42.1419,42.1565,3795.2611
2006-06-28 12:10:00,57.81,57.83,57.74,57.83,4205.559544568673,42.1565,42.1711,42.1055,42.1711,4205.5595
2006-06-28 12:15:00,57.84,57.89,57.8,57.83,3692.686429377372,42.1784,42.2149,42.1492,42.1711,3692.6864
2006-06-28 12:20:00,57.83,57.97,57.83,57.92,5641.604267104318,42.1711,42.2732,42.1711,42.2367,5641.6043
2006-06-28 12:25:00,57.91,57.93,57.89,57.91,2051.4924607652065,42.2295,42.244,42.2149,42.2295,2051.4925
2006-06-28 12:30:00,57.9,57.92,57.88,57.92,3077.2386911478097,42.2222,42.2367,42.2076,42.2367,3077.2387
2006-06-28 12:35:00,57.92,57.92,57.83,57.87,13026.977125859064,42.2367,42.2367,42.1711,42.2003,13026.9771
2006-06-28 12:40:00,57.87,57.88,57.82,57.82,7795.671350907785,42.2003,42.2076,42.1638,42.1638,7795.6714
2006-06-28 12:45:00,57.82,57.83,57.79,57.79,1538.6193455739049,42.1638,42.1711,42.1419,42.1419,1538.6193
2006-06-28 12:50:00,57.79,57.8,57.79,57.8,1846.343214688686,42.1419,42.1492,42.1419,42.1492,1846.3432
2006-06-28 12:55:00,57.8,57.81,57.79,57.81,10154.887680787771,42.1492,42.1565,42.1419,42.1565,10154.8877
2006-06-28 13:00:00,57.81,57.83,57.79,57.79,28515.74520463637,42.1565,42.1711,42.1419,42.1419,28515.7452
2006-06-28 13:05:00,57.83,57.96,57.83,57.95,16001.641193968611,42.1711,42.2659,42.1711,42.2586,16001.6412
2006-06-28 13:10:00,57.94,58.02,57.9,58.01,18360.8575238486,42.2513,42.3097,42.2222,42.3024,18360.8575
2006-06-28 13:15:00,58.01,58.11,58.01,58.1,12719.25325674428,42.3024,42.3753,42.3024,42.368,12719.2533
2006-06-28 13:20:00,58.11,58.11,58.08,58.09,1230.895476459124,42.3753,42.3753,42.3534,42.3607,1230.8955
2006-06-28 13:25:00,58.08,58.09,58.06,58.06,1436.0447225356447,42.3534,42.3607,42.3388,42.3388,1436.0447
2006-06-28 13:30:00,58.04,58.04,57.94,57.94,3795.261052415632,42.3243,42.3243,42.2513,42.2513,3795.2611
2006-06-28 13:35:00,57.9,57.93,57.86,57.9,4513.283413683455,42.2222,42.244,42.193,42.2222,4513.2834
2006-06-28 13:40:00,57.9,57.94,57.9,57.94,7487.947481793004,42.2222,42.2513,42.2222,42.2513,7487.9475
2006-06-28 13:45:00,57.93,57.96,57.92,57.93,5128.731151913016,42.244,42.2659,42.2367,42.244,5128.7312
2006-06-28 13:50:00,57.94,58.02,57.94,58.02,7487.947481793004,42.2513,42.3097,42.2513,42.3097,7487.9475
2006-06-28 13:55:00,58.02,58.02,57.98,58.02,4513.283413683455,42.3097,42.3097,42.2805,42.3097,4513.2834
2006-06-28 14:00:00,58.02,58.03,58.01,58.02,1846.343214688686,42.3097,42.317,42.3024,42.3097,1846.3432
2006-06-28 14:05:00,58.0,58.03,57.97,57.97,1025.7462303826032,42.2951,42.317,42.2732,42.2732,1025.7462
2006-06-28 14:10:00,57.95,57.98,57.94,57.94,2666.9401989947687,42.2586,42.2805,42.2513,42.2513,2666.9402
2006-06-28 14:15:00,57.97,58.05,57.94,58.0,5949.328136219099,42.2732,42.3315,42.2513,42.2951,5949.3281
2006-06-28 14:20:00,58.01,58.03,57.98,58.03,4000.410298492153,42.3024,42.317,42.2805,42.317,4000.4103
2006-06-28 14:25:00,58.06,58.06,58.03,58.06,9949.738434711251,42.3388,42.3388,42.317,42.3388,9949.7384
2006-06-28 14:30:00,58.06,58.16,58.06,58.16,5128.731151913016,42.3388,42.4118,42.3388,42.4118,5128.7312
2006-06-28 14:35:00,58.16,58.21,58.16,58.21,7385.372858754744,42.4118,42.4482,42.4118,42.4482,7385.3729
2006-06-28 14:40:00,58.2,58.34,58.18,58.3,10565.186172940814,42.4409,42.543,42.4263,42.5139,10565.1862
2006-06-28 14:45:00,58.3,58.39,58.28,58.28,10154.887680787771,42.5139,42.5795,42.4993,42.4993,10154.8877
2006-06-28 14:50:00,58.26,58.29,58.24,58.26,3692.686429377372,42.4847,42.5066,42.4701,42.4847,3692.6864
2006-06-28 14:55:00,58.26,58.26,58.15,58.15,4102.984921530413,42.4847,42.4847,42.4045,42.4045,4102.9849
2006-06-28 15:00:00,58.14,58.18,58.13,58.18,13026.977125859064,42.3972,42.4263,42.3899,42.4263,13026.9771
2006-06-28 15:05:00,58.18,58.19,58.13,58.13,7282.798235716484,42.4263,42.4336,42.3899,42.3899,7282.7982
2006-06-28 15:10:00,58.12,58.12,58.07,58.07,27695.148220330288,42.3826,42.3826,42.3461,42.3461,27695.1482
2006-06-28 15:15:00,58.07,58.07,57.99,58.0,9744.58918863473,42.3461,42.3461,42.2878,42.2951,9744.5892
2006-06-28 15:20:00,58.0,58.01,57.98,57.99,9949.738434711251,42.2951,42.3024,42.2805,42.2878,9949.7384
2006-06-28 15:25:00,57.97,57.99,57.9,57.92,11488.357780285158,42.2732,42.2878,42.2222,42.2367,11488.3578
2006-06-28 15:30:00,57.93,58.07,57.93,58.03,11283.208534208636,42.244,42.3461,42.244,42.317,11283.2085
2006-06-28 15:35:00,58.03,58.05,58.01,58.05,12821.82787978254,42.317,42.3315,42.3024,42.3315,12821.8279
2006-06-28 15:40:00,58.05,58.05,58.0,58.02,26053.954251718125,42.3315,42.3315,42.2951,42.3097,26053.9543
2006-06-28 15:45:00,58.0,58.0,57.9,57.95,6051.902759257359,42.2951,42.2951,42.2222,42.2586,6051.9028
2006-06-28 15:50:00,57.94,58.03,57.93,58.02,8308.544466099087,42.2513,42.317,42.244,42.3097,8308.5445
2006-06-28 15:55:00,58.03,58.03,57.99,58.01,17335.111293465994,42.317,42.317,42.2878,42.3024,17335.1113
2006-06-29 09:30:00,58.24,58.24,57.92,57.92,15283.61883270079,42.4701,42.4701,42.2367,42.2367,15283.6188
2006-06-29 09:35:00,57.93,58.01,57.92,58.01,6872.499743563442,42.244,42.3024,42.2367,42.3024,6872.4997
2006-06-29 09:40:00,58.01,58.06,57.98,58.03,10257.462303826032,42.3024,42.3388,42.2805,42.317,10257.4623
2006-06-29 09:45:00,58.01,58.1,58.01,58.06,13950.148733203405,42.3024,42.368,42.3024,42.3388,13950.1487
2006-06-29 09:50:00,58.07,58.09,57.98,58.09,10360.036926864292,42.3461,42.3607,42.2805,42.3607,10360.0369
2006-06-29 09:55:00,58.1,58.11,58.08,58.08,15386.193455739049,42.368,42.3753,42.3534,42.3534,15386.1935
2006-06-29 10:00:00,58.08,58.11,58.02,58.11,9026.566827366907,42.3534,42.3753,42.3097,42.3753,9026.5668
2006-06-29 10:05:00,58.11,58.11,58.04,58.06,11078.059288132115,42.3753,42.3753,42.3243,42.3388,11078.0593
2006-06-29 10:10:00,58.06,58.06,58.02,58.04,1333.4700994973844,42.3388,42.3388,42.3097,42.3243,1333.4701
2006-06-29 10:15:00,58.04,58.04,58.02,58.02,3282.3879372243305,42.3243,42.3243,42.3097,42.3097,3282.3879
2006-06-29 10:20:00,58.01,58.05,57.99,58.03,8616.268335213868,42.3024,42.3315,42.2878,42.317,8616.2683
2006-06-29 10:25:00,57.99,58.01,57.93,57.98,4000.410298492153,42.2878,42.3024,42.244,42.2805,4000.4103
2006-06-29 10:30:00,58.0,58.1,58.0,58.1,4923.581905836496,42.2951,42.368,42.2951,42.368,4923.5819
2006-06-29 10:35:00,58.12,58.12,58.07,58.08,8308.544466099087,42.3826,42.3826,42.3461,42.3534,8308.5445
2006-06-29 10:40:00,58.08,58.13,58.03,58.03,17642.835162580777,42.3534,42.3899,42.317,42.317,17642.8352
2006-06-29 10:45:00,58.04,58.22,58.04,58.22,4513.283413683455,42.3243,42.4555,42.3243,42.4555,4513.2834
2006-06-29 10:50:00,58.19,58.19,58.16,58.16,2974.6640681095496,42.4336,42.4336,42.4118,42.4118,2974.6641
2006-06-29 10:55:00,58.18,58.26,58.18,58.26,4205.559544568673,42.4263,42.4847,42.4263,42.4847,4205.5595
2006-06-29 11:00:00,58.26,58.44,58.26,58.38,5128.731151913016,42.4847,42.6159,42.4847,42.5722,5128.7312
2006-06-29 11:05:00,58.36,58.42,58.36,58.39,6154.47738229562,42.5576,42.6014,42.5576,42.5795,6154.4774
2006-06-29 11:10:00,58.45,58.49,58.42,58.45,8103.395220022566,42.6232,42.6524,42.6014,42.6232,8103.3952
2006-06-29 11:15:00,58.45,58.46,58.42,58.45,6462.201251410401,42.6232,42.6305,42.6014,42.6232,6462.2013
2006-06-29 11:20:00,58.43,58.44,58.35,58.36,3897.8356754538927,42.6087,42.6159,42.5503,42.5576,3897.8357
2006-06-29 11:25:00,58.36,58.36,58.28,58.34,6257.0520053338805,42.5576,42.5576,42.4993,42.543,6257.052
2006-06-29 11:30:00,58.34,58.39,58.34,58.34,4615.858036721715,42.543,42.5795,42.543,42.543,4615.858
2006-06-29 11:35:00,58.36,58.36,58.26,58.33,6359.626628372141,42.5576,42.5576,42.4847,42.5357,6359.6266
2006-06-29 11:40:00,58.32,58.38,58.3,58.38,5846.753513180839,42.5284,42.5722,42.5139,42.5722,5846.7535
2006-06-29 11:45:00,58.34,58.42,58.34,58.42,1743.7685916504256,42.543,42.6014,42.543,42.6014,1743.7686
2006-06-29 11:50:00,58.42,58.42,58.35,58.36,1948.9178377269463,42.6014,42.6014,42.5503,42.5576,1948.9178
2006-06-29 11:55:00,58.36,58.44,58.36,58.44,4000.410298492153,42.5576,42.6159,42.5576,42.6159,4000.4103
2006-06-29 12:00:00,58.46,58.46,58.42,58.46,2154.067083803467,42.6305,42.6305,42.6014,42.6305,2154.0671
2006-06-29 12:05:00,58.44,58.47,58.44,58.47,3179.8133141860703,42.6159,42.6378,42.6159,42.6378,3179.8133
2006-06-29 12:10:00,58.46,58.47,58.44,58.47,4308.134167606934,42.6305,42.6378,42.6159,42.6378,4308.1342
2006-06-29 12:15:00,58.46,58.56,58.46,58.55,38260.3343932711,42.6305,42.7035,42.6305,42.6962,38260.3344
2006-06-29 12:20:00,58.57,58.63,58.57,58.59,5026.156528874756,42.7107,42.7545,42.7107,42.7253,5026.1565
2006-06-29 12:25:00,58.58,58.58,58.53,58.54,1538.6193455739049,42.718,42.718,42.6816,42.6889,1538.6193
2006-06-29 12:30:00,58.53,58.53,58.47,58.51,4000.410298492153,42.6816,42.6816,42.6378,42.667,4000.4103
2006-06-29 12:35:00,58.51,58.52,58.48,58.49,4513.283413683455,42.667,42.6743,42.6451,42.6524,4513.2834
2006-06-29 12:40:00,58.49,58.49,58.44,58.44,9026.566827366907,42.6524,42.6524,42.6159,42.6159,9026.5668
2006-06-29 12:45:00,58.46,58.46,58.41,58.42,5949.328136219099,42.6305,42.6305,42.5941,42.6014,5949.3281
2006-06-29 12:50:00,58.42,58.42,58.36,58.39,7590.522104831264,42.6014,42.6014,42.5576,42.5795,7590.5221
2006-06-29 12:55:00,58.39,58.44,58.37,58.37,2461.790952918248,42.5795,42.6159,42.5649,42.5649,2461.791
2006-06-29 13:00:00,58.37,58.44,58.36,58.44,4410.708790645194,42.5649,42.6159,42.5576,42.6159,4410.7088
2006-06-29 13:05:00,58.42,58.42,58.4,58.42,1538.6193455739049,42.6014,42.6014,42.5868,42.6014,1538.6193
2006-06-29 13:10:00,58.42,58.5,58.42,58.49,3077.2386911478097,42.6014,42.6597,42.6014,42.6524,3077.2387
2006-06-29 13:15:00,58.49,58.5,58.46,58.46,1641.1939686121652,42.6524,42.6597,42.6305,42.6305,1641.194
2006-06-29 13:20:00,58.41,58.46,58.41,58.46,4102.984921530413,42.5941,42.6305,42.5941,42.6305,4102.9849
2006-06-29 13:25:00,58.47,58.47,58.43,58.46,1538.6193455739049,42.6378,42.6378,42.6087,42.6305,1538.6193
2006-06-29 13:30:00,58.46,58.48,58.45,58.48,5231.305774951277,42.6305,42.6451,42.6232,42.6451,5231.3058
2006-06-29 13:35:00,58.48,58.48,58.46,58.46,1128.3208534208636,42.6451,42.6451,42.6305,42.6305,1128.3209
2006-06-29 13:40:00,58.46,58.49,58.46,58.49,2564.365575956508,42.6305,42.6524,42.6305,42.6524,2564.3656
2006-06-29 13:45:00,58.48,58.48,58.46,58.46,4821.007282798236,42.6451,42.6451,42.6305,42.6305,4821.0073
2006-06-29 13:50:00,58.46,58.46,58.4,58.41,8103.395220022566,42.6305,42.6305,42.5868,42.5941,8103.3952
2006-06-29 13:55:00,58.4,58.43,58.38,58.43,1846.343214688686,42.5868,42.6087,42.5722,42.6087,1846.3432
2006-06-29 14:00:00,58.41,58.55,58.38,58.54,7693.096727869524,42.5941,42.6962,42.5722,42.6889,7693.0967
2006-06-29 14:05:00,58.53,58.53,58.49,58.53,2359.216329879988,42.6816,42.6816,42.6524,42.6816,2359.2163
2006-06-29 14:10:00,58.53,58.53,58.43,58.47,3590.111806339112,42.6816,42.6816,42.6087,42.6378,3590.1118
2006-06-29 14:15:00,58.5,58.82,58.5,58.68,17232.536670427737,42.6597,42.8931,42.6597,42.791,17232.5367
2006-06-29 14:20:00,58.79,59.06,58.79,58.95,11796.081649399935,42.8712,43.0681,42.8712,42.9878,11796.0816
2006-06-29 14:25:00,58.95,59.02,58.81,58.87,15693.91732485383,42.9878,43.0389,42.8858,42.9295,15693.9173
2006-06-29 14:30:00,58.84,58.86,58.75,58.75,10154.887680787771,42.9076,42.9222,42.842,42.842,10154.8877
2006-06-29 14:35:00,58.76,58.91,58.76,58.84,15488.76807877731,42.8493,42.9587,42.8493,42.9076,15488.7681
2006-06-29 14:40:00,58.85,58.9,58.78,58.9,23899.887167914658,42.9149,42.9514,42.8639,42.9514,23899.8872
2006-06-29 14:45:00,58.92,59.13,58.92,59.04,18053.13365473381,42.966,43.1191,42.966,43.0535,18053.1337
2006-06-29 14:50:00,59.07,59.16,59.02,59.13,14155.297979279923,43.0754,43.141,43.0389,43.1191,14155.298
2006-06-29 14:55:00,59.12,59.17,59.05,59.09,17540.260539542516,43.1118,43.1483,43.0608,43.0899,17540.2605
2006-06-29 15:00:00,59.08,59.17,59.06,59.07,13642.424864088624,43.0826,43.1483,43.0681,43.0754,13642.4249
2006-06-29 15:05:00,59.08,59.13,59.07,59.1,11078.059288132115,43.0826,43.1191,43.0754,43.0972,11078.0593
2006-06-29 15:10:00,59.14,59.16,59.04,59.04,10257.462303826032,43.1264,43.141,43.0535,43.0535,10257.4623
2006-06-29 15:15:00,59.04,59.12,59.04,59.1,6257.0520053338805,43.0535,43.1118,43.0535,43.0972,6257.052
2006-06-29 15:20:00,59.08,59.13,59.02,59.13,9642.014565596472,43.0826,43.1191,43.0389,43.1191,9642.0146
2006-06-29 15:25:00,59.12,59.28,59.12,59.27,17437.685916504255,43.1118,43.2285,43.1118,43.2212,17437.6859
2006-06-29 15:30:00,59.27,59.28,59.18,59.23,6051.902759257359,43.2212,43.2285,43.1556,43.192,6051.9028
2006-06-29 15:35:00,59.23,59.29,59.18,59.29,9847.163811672992,43.192,43.2358,43.1556,43.2358,9847.1638
2006-06-29 15:40:00,59.29,59.32,59.29,59.31,7590.522104831264,43.2358,43.2577,43.2358,43.2504,7590.5221
2006-06-29 15:45:00,59.31,59.47,59.3,59.47,10565.186172940814,43.2504,43.367,43.2431,43.367,10565.1862
2006-06-29 15:50:00,59.46,59.46,59.39,59.44,19591.753000307723,43.3598,43.3598,43.3087,43.3452,19591.753
2006-06-29 15:55:00,59.4,59.44,59.38,59.38,11796.081649399935,43.316,43.3452,43.3014,43.3014,11796.0816
2006-06-30 09:30:00,59.32,59.51,59.32,59.51,18053.13365473381,43.2577,43.3962,43.2577,43.3962,18053.1337
2006-06-30 09:35:00,59.6,59.6,59.53,59.56,7898.245973946045,43.4618,43.4618,43.4108,43.4327,7898.246
2006-06-30 09:40:00,59.61,59.63,59.46,59.47,9129.14145040517,43.4691,43.4837,43.3598,43.367,9129.1415
2006-06-30 09:45:00,59.47,59.59,59.46,59.59,14668.171094471229,43.367,43.4546,43.3598,43.4546,14668.1711
2006-06-30 09:50:00,59.61,59.64,59.43,59.62,7795.671350907785,43.4691,43.491,43.3379,43.4764,7795.6714
2006-06-30 09:55:00,59.61,59.73,59.58,59.71,10257.462303826032,43.4691,43.5566,43.4473,43.5421,10257.4623
2006-06-30 10:00:00,59.71,59.71,59.57,59.64,13334.700994973842,43.5421,43.5421,43.44,43.491,13334.701
2006-06-30 10:05:00,59.62,59.62,59.56,59.62,11796.081649399935,43.4764,43.4764,43.4327,43.4764,11796.0816
2006-06-30 10:10:00,59.61,59.61,59.5,59.59,11796.081649399935,43.4691,43.4691,43.3889,43.4546,11796.0816
2006-06-30 10:15:00,59.58,59.64,59.55,59.57,3077.2386911478097,43.4473,43.491,43.4254,43.44,3077.2387
2006-06-30 10:20:00,59.55,59.56,59.41,59.41,3897.8356754538927,43.4254,43.4327,43.3233,43.3233,3897.8357
2006-06-30 10:25:00,59.42,59.57,59.42,59.56,4000.410298492153,43.3306,43.44,43.3306,43.4327,4000.4103
2006-06-30 10:30:00,59.57,59.59,59.43,59.46,5436.455021027798,43.44,43.4546,43.3379,43.3598,5436.455
2006-06-30 10:35:00,59.47,59.64,59.47,59.62,8821.417581290389,43.367,43.491,43.367,43.4764,8821.4176
2006-06-30 10:40:00,59.62,59.62,59.55,59.58,3282.3879372243305,43.4764,43.4764,43.4254,43.4473,3282.3879
2006-06-30 10:45:00,59.58,59.58,59.44,59.48,6975.074366601702,43.4473,43.4473,43.3452,43.3743,6975.0744
2006-06-30 10:50:00,59.44,59.58,59.44,59.52,6667.350497486921,43.3452,43.4473,43.3452,43.4035,6667.3505
2006-06-30 10:55:00,59.53,59.57,59.53,59.53,2154.067083803467,43.4108,43.44,43.4108,43.4108,2154.0671
2006-06-30 11:00:00,59.53,59.53,59.47,59.47,2154.067083803467,43.4108,43.4108,43.367,43.367,2154.0671
2006-06-30 11:05:00,59.48,59.48,59.39,59.43,5436.455021027798,43.3743,43.3743,43.3087,43.3379,5436.455
2006-06-30 11:10:00,59.44,59.44,59.36,59.36,5026.156528874756,43.3452,43.3452,43.2868,43.2868,5026.1565
2006-06-30 11:15:00,59.36,59.37,59.29,59.31,4821.007282798236,43.2868,43.2941,43.2358,43.2504,4821.0073
2006-06-30 11:20:00,59.31,59.32,59.25,59.28,4102.984921530413,43.2504,43.2577,43.2066,43.2285,4102.9849
2006-06-30 11:25:00,59.29,59.29,59.22,59.22,3897.8356754538927,43.2358,43.2358,43.1847,43.1847,3897.8357
2006-06-30 11:30:00,59.19,59.27,59.19,59.23,8411.119089137346,43.1629,43.2212,43.1629,43.192,8411.1191
2006-06-30 11:35:00,59.23,59.25,59.2,59.23,6462.201251410401,43.192,43.2066,43.1702,43.192,6462.2013
2006-06-30 11:40:00,59.24,59.26,59.23,59.24,5231.305774951277,43.1993,43.2139,43.192,43.1993,5231.3058
2006-06-30 11:45:00,59.23,59.25,59.23,59.25,2051.4924607652065,43.192,43.2066,43.192,43.2066,2051.4925
2006-06-30 11:50:00,59.24,59.24,59.17,59.17,2051.4924607652065,43.1993,43.1993,43.1483,43.1483,2051.4925
2006-06-30 11:55:00,59.19,59.28,59.19,59.23,2359.216329879988,43.1629,43.2285,43.1629,43.192,2359.2163
2006-06-30 12:00:00,59.31,59.32,59.26,59.29,2256.6417068417272,43.2504,43.2577,43.2139,43.2358,2256.6417
2006-06-30 12:05:00,59.3,59.31,59.22,59.26,2051.4924607652065,43.2431,43.2504,43.1847,43.2139,2051.4925
2006-06-30 12:10:00,59.28,59.31,59.23,59.24,3795.261052415632,43.2285,43.2504,43.192,43.1993,3795.2611
2006-06-30 12:15:00,59.22,59.24,59.18,59.18,2051.4924607652065,43.1847,43.1993,43.1556,43.1556,2051.4925
2006-06-30 12:20:00,59.19,59.23,59.17,59.22,5436.455021027798,43.1629,43.192,43.1483,43.1847,5436.455
2006-06-30 12:25:00,59.21,59.23,59.13,59.18,7795.671350907785,43.1774,43.192,43.1191,43.1556,7795.6714
2006-06-30 12:30:00,59.16,59.22,59.16,59.18,2769.514822033029,43.141,43.1847,43.141,43.1556,2769.5148
2006-06-30 12:35:00,59.2,59.25,59.19,59.25,3384.962560262591,43.1702,43.2066,43.1629,43.2066,3384.9626
2006-06-30 12:40:00,59.26,59.34,59.25,59.34,4615.858036721715,43.2139,43.2722,43.2066,43.2722,4615.858
2006-06-30 12:45:00,59.34,59.37,59.31,59.31,2256.6417068417272,43.2722,43.2941,43.2504,43.2504,2256.6417
2006-06-30 12:50:00,59.32,59.32,59.31,59.32,2256.6417068417272,43.2577,43.2577,43.2504,43.2577,2256.6417
2006-06-30 12:55:00,59.32,59.32,59.27,59.29,2154.067083803467,43.2577,43.2577,43.2212,43.2358,2154.0671
2006-06-30 13:00:00,59.26,59.29,59.25,59.25,4205.559544568673,43.2139,43.2358,43.2066,43.2066,4205.5595
2006-06-30 13:05:00,59.25,59.25,59.23,59.23,2154.067083803467,43.2066,43.2066,43.192,43.192,2154.0671
2006-06-30 13:10:00,59.25,59.26,59.15,59.17,4923.581905836496,43.2066,43.2139,43.1337,43.1483,4923.5819
2006-06-30 13:15:00,59.17,59.23,59.17,59.23,5231.305774951277,43.1483,43.192,43.1483,43.192,5231.3058
2006-06-30 13:20:00,59.23,59.25,59.21,59.22,3282.3879372243305,43.192,43.2066,43.1774,43.1847,3282.3879
2006-06-30 13:25:00,59.23,59.26,59.23,59.25,2666.9401989947687,43.192,43.2139,43.192,43.2066,2666.9402
2006-06-30 13:30:00,59.25,59.27,59.21,59.27,2974.6640681095496,43.2066,43.2212,43.1774,43.2212,2974.6641
2006-06-30 13:35:00,59.28,59.31,59.27,59.31,4102.984921530413,43.2285,43.2504,43.2212,43.2504,4102.9849
2006-06-30 13:40:00,59.3,59.31,59.29,59.31,5333.880397989537,43.2431,43.2504,43.2358,43.2504,5333.8804
2006-06-30 13:45:00,59.31,59.39,59.31,59.38,5539.029644066058,43.2504,43.3087,43.2504,43.3014,5539.0296
2006-06-30 13:50:00,59.39,59.4,59.34,59.38,6359.626628372141,43.3087,43.316,43.2722,43.3014,6359.6266
2006-06-30 13:55:00,59.38,59.4,59.36,59.4,4102.984921530413,43.3014,43.316,43.2868,43.316,4102.9849
2006-06-30 14:00:00,59.37,59.39,59.35,59.38,2974.6640681095496,43.2941,43.3087,43.2795,43.3014,2974.6641
2006-06-30 14:05:00,59.39,59.45,59.38,59.42,4308.134167606934,43.3087,43.3525,43.3014,43.3306,4308.1342
2006-06-30 14:10:00,59.41,59.44,59.37,59.37,2769.514822033029,43.3233,43.3452,43.2941,43.2941,2769.5148
2006-06-30 14:15:00,59.37,59.4,59.37,59.4,4923.581905836496,43.2941,43.316,43.2941,43.316,4923.5819
2006-06-30 14:20:00,59.4,59.42,59.38,59.4,3897.8356754538927,43.316,43.3306,43.3014,43.316,3897.8357
2006-06-30 14:25:00,59.4,59.43,59.36,59.39,5128.731151913016,43.316,43.3379,43.2868,43.3087,5128.7312
2006-06-30 14:30:00,59.39,59.42,59.39,59.41,2051.4924607652065,43.3087,43.3306,43.3087,43.3233,2051.4925
2006-06-30 14:35:00,59.41,59.47,59.39,59.39,6051.902759257359,43.3233,43.367,43.3087,43.3087,6051.9028
2006-06-30 14:40:00,59.38,59.46,59.38,59.46,3384.962560262591,43.3014,43.3598,43.3014,43.3598,3384.9626
2006-06-30 14:45:00,59.46,59.5,59.45,59.5,3282.3879372243305,43.3598,43.3889,43.3525,43.3889,3282.3879
2006-06-30 14:50:00,59.48,59.57,59.48,59.57,4102.984921530413,43.3743,43.44,43.3743,43.44,4102.9849
2006-06-30 14:55:00,59.57,59.57,59.5,59.5,2769.514822033029,43.44,43.44,43.3889,43.3889,2769.5148
2006-06-30 15:00:00,59.5,59.52,59.45,59.47,7590.522104831264,43.3889,43.4035,43.3525,43.367,7590.5221
2006-06-30 15:05:00,59.47,59.49,59.46,59.49,11796.081649399935,43.367,43.3816,43.3598,43.3816,11796.0816
2006-06-30 15:10:00,59.49,59.52,59.48,59.51,7180.223612678223,43.3816,43.4035,43.3743,43.3962,7180.2236
2006-06-30 15:15:00,59.51,59.52,59.49,59.52,9642.014565596472,43.3962,43.4035,43.3816,43.4035,9642.0146
2006-06-30 15:20:00,59.52,59.66,59.52,59.65,13847.574110165144,43.4035,43.5056,43.4035,43.4983,13847.5741
2006-06-30 15:25:00,59.65,59.65,59.62,59.63,18155.70827777208,43.4983,43.4983,43.4764,43.4837,18155.7083
2006-06-30 15:30:00,59.62,59.63,59.62,59.62,14052.723356241666,43.4764,43.4837,43.4764,43.4764,14052.7234
2006-06-30 15:35:00,59.62,59.65,59.6,59.62,13334.700994973842,43.4764,43.4983,43.4618,43.4764,13334.701
2006-06-30 15:40:00,59.63,59.64,59.55,59.58,13539.850241050364,43.4837,43.491,43.4254,43.4473,13539.8502
2006-06-30 15:45:00,59.57,59.74,59.57,59.7,20207.200738537285,43.44,43.5639,43.44,43.5348,20207.2007
2006-06-30 15:50:00,59.7,59.74,59.65,59.7,20104.626115499024,43.5348,43.5639,43.4983,43.5348,20104.6261
2006-06-30 15:55:00,59.7,59.71,59.63,59.66,44722.53564468151,43.5348,43.5421,43.4837,43.5056,44722.5356
2006-07-03 09:30:00,59.7,59.7,59.52,59.53,10872.910042055595,43.5348,43.5348,43.4035,43.4108,10872.91
2006-07-03 09:35:00,59.49,59.61,59.28,59.33,4821.007282798236,43.3816,43.4691,43.2285,43.265,4821.0073
2006-07-03 09:40:00,59.32,59.37,59.27,59.27,12924.402502820802,43.2577,43.2941,43.2212,43.2212,12924.4025
2006-07-03 09:45:00,59.27,59.35,59.27,59.33,5539.029644066058,43.2212,43.2795,43.2212,43.265,5539.0296
2006-07-03 09:50:00,59.35,59.37,59.31,59.31,3692.686429377372,43.2795,43.2941,43.2504,43.2504,3692.6864
2006-07-03 09:55:00,59.34,59.37,59.31,59.35,6051.902759257359,43.2722,43.2941,43.2504,43.2795,6051.9028
2006-07-03 10:00:00,59.35,59.36,59.32,59.36,4718.432659759975,43.2795,43.2868,43.2577,43.2868,4718.4327
2006-07-03 10:05:00,59.37,59.52,59.37,59.52,2359.216329879988,43.2941,43.4035,43.2941,43.4035,2359.2163
2006-07-03 10:10:00,59.53,59.55,59.5,59.55,1846.343214688686,43.4108,43.4254,43.3889,43.4254,1846.3432
2006-07-03 10:15:00,59.56,59.63,59.54,59.63,3590.111806339112,43.4327,43.4837,43.4181,43.4837,3590.1118
2006-07-03 10:20:00,59.61,59.67,59.61,59.67,5539.029644066058,43.4691,43.5129,43.4691,43.5129,5539.0296
2006-07-03 10:25:00,59.68,59.69,59.64,59.69,3590.111806339112,43.5202,43.5275,43.491,43.5275,3590.1118
2006-07-03 10:30:00,59.7,59.79,59.7,59.79,3282.3879372243305,43.5348,43.6004,43.5348,43.6004,3282.3879
2006-07-03 10:35:00,59.78,59.8,59.77,59.8,4513.283413683455,43.5931,43.6077,43.5858,43.6077,4513.2834
2006-07-03 10:40:00,59.81,59.82,59.76,59.76,3487.537183300851,43.615,43.6223,43.5785,43.5785,3487.5372
2006-07-03 10:45:00,59.8,59.82,59.76,59.79,3795.261052415632,43.6077,43.6223,43.5785,43.6004,3795.2611
2006-07-03 10:50:00,59.8,59.83,59.79,59.82,2974.6640681095496,43.6077,43.6296,43.6004,43.6223,2974.6641
2006-07-03 10:55:00,59.82,59.9,59.82,59.86,4102.984921530413,43.6223,43.6806,43.6223,43.6514,4102.9849
2006-07-03 11:00:00,59.88,59.91,59.87,59.9,5333.880397989537,43.666,43.6879,43.6587,43.6806,5333.8804
2006-07-03 11:05:00,59.9,59.92,59.86,59.91,3282.3879372243305,43.6806,43.6952,43.6514,43.6879,3282.3879
2006-07-03 11:10:00,59.91,59.95,59.91,59.95,2872.089445071289,43.6879,43.7171,43.6879,43.7171,2872.0894
2006-07-03 11:15:00,59.94,60.06,59.94,60.06,4615.858036721715,43.7098,43.7973,43.7098,43.7973,4615.858
2006-07-03 11:20:00,60.03,60.05,60.0,60.0,5539.029644066058,43.7754,43.79,43.7535,43.7535,5539.0296
2006-07-03 11:25:00,60.0,60.01,59.92,59.92,5231.305774951277,43.7535,43.7608,43.6952,43.6952,5231.3058
2006-07-03 11:30:00,59.92,59.93,59.9,59.92,1743.7685916504256,43.6952,43.7025,43.6806,43.6952,1743.7686
2006-07-03 11:35:00,59.92,59.96,59.9,59.95,4205.559544568673,43.6952,43.7244,43.6806,43.7171,4205.5595
2006-07-03 11:40:00,59.96,59.96,59.92,59.92,2666.9401989947687,43.7244,43.7244,43.6952,43.6952,2666.9402
2006-07-03 11:45:00,59.92,59.93,59.87,59.89,3590.111806339112,43.6952,43.7025,43.6587,43.6733,3590.1118
2006-07-03 11:50:00,59.91,59.91,59.87,59.89,923.171607344343,43.6879,43.6879,43.6587,43.6733,923.1716
2006-07-03 11:55:00,59.89,59.9,59.86,59.9,2974.6640681095496,43.6733,43.6806,43.6514,43.6806,2974.6641
2006-07-03 12:00:00,59.9,59.97,59.9,59.92,4102.984921530413,43.6806,43.7317,43.6806,43.6952,4102.9849
2006-07-03 12:05:00,59.91,59.94,59.86,59.86,7795.671350907785,43.6879,43.7098,43.6514,43.6514,7795.6714
2006-07-03 12:10:00,59.91,59.96,59.91,59.93,3795.261052415632,43.6879,43.7244,43.6879,43.7025,3795.2611
2006-07-03 12:15:00,59.95,60.03,59.95,60.03,3795.261052415632,43.7171,43.7754,43.7171,43.7754,3795.2611
2006-07-03 12:20:00,60.03,60.05,60.01,60.05,3590.111806339112,43.7754,43.79,43.7608,43.79,3590.1118
2006-07-03 12:25:00,60.05,60.09,60.04,60.07,4205.559544568673,43.79,43.8192,43.7827,43.8046,4205.5595
2006-07-03 12:30:00,60.07,60.09,60.04,60.07,3897.8356754538927,43.8046,43.8192,43.7827,43.8046,3897.8357
2006-07-03 12:35:00,60.07,60.11,60.06,60.1,4513.283413683455,43.8046,43.8338,43.7973,43.8265,4513.2834
2006-07-03 12:40:00,60.11,60.14,60.09,60.11,4718.432659759975,43.8338,43.8556,43.8192,43.8338,4718.4327
2006-07-03 12:45:00,60.12,60.15,60.1,60.15,4102.984921530413,43.841,43.8629,43.8265,43.8629,4102.9849
2006-07-03 12:50:00,60.15,60.19,60.15,60.17,3179.8133141860703,43.8629,43.8921,43.8629,43.8775,3179.8133
2006-07-03 12:55:00,60.18,60.18,60.15,60.16,7180.223612678223,43.8848,43.8848,43.8629,43.8702,7180.2236
2006-07-03 13:00:00,60.16,60.16,60.16,60.16,3384.962560262591,43.8702,43.8702,43.8702,43.8702,3384.9626
2006-07-03 13:05:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 13:10:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 13:15:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 13:20:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 13:25:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 13:30:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 13:35:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 13:40:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 13:45:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 13:50:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 13:55:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 14:00:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 14:05:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 14:10:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 14:15:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 14:20:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 14:25:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 14:30:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 14:35:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 14:40:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 14:45:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 14:50:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 14:55:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 15:00:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 15:05:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 15:10:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 15:15:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 15:20:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 15:25:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 15:30:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 15:35:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 15:40:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 15:45:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 15:50:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-03 15:55:00,60.16,60.16,60.16,60.16,0.0,43.8702,43.8702,43.8702,43.8702,0.0
2006-07-05 09:30:00,59.57,59.76,59.54,59.76,27079.70048210073,43.44,43.5785,43.4181,43.5785,27079.7005
2006-07-05 09:35:00,59.72,59.96,59.72,59.88,4000.410298492153,43.5494,43.7244,43.5494,43.666,4000.4103
2006-07-05 09:40:00,59.9,59.9,59.71,59.83,3487.537183300851,43.6806,43.6806,43.5421,43.6296,3487.5372
2006-07-05 09:45:00,59.76,59.8,59.74,59.8,5744.178890142579,43.5785,43.6077,43.5639,43.6077,5744.1789
2006-07-05 09:50:00,59.8,59.8,59.73,59.73,7180.223612678223,43.6077,43.6077,43.5566,43.5566,7180.2236
2006-07-05 09:55:00,59.74,59.75,59.7,59.74,12411.5293876295,43.5639,43.5712,43.5348,43.5639,12411.5294
2006-07-05 10:00:00,59.74,59.8,59.68,59.68,11078.059288132115,43.5639,43.6077,43.5202,43.5202,11078.0593
2006-07-05 10:05:00,59.65,59.65,59.56,59.58,6872.499743563442,43.4983,43.4983,43.4327,43.4473,6872.4997
2006-07-05 10:10:00,59.59,59.59,59.51,59.53,5436.455021027798,43.4546,43.4546,43.3962,43.4108,5436.455
2006-07-05 10:15:00,59.49,59.56,59.49,59.53,4821.007282798236,43.3816,43.4327,43.3816,43.4108,4821.0073
2006-07-05 10:20:00,59.51,59.51,59.45,59.47,3487.537183300851,43.3962,43.3962,43.3525,43.367,3487.5372
2006-07-05 10:25:00,59.47,59.47,59.35,59.35,6872.499743563442,43.367,43.367,43.2795,43.2795,6872.4997
2006-07-05 10:30:00,59.35,59.36,59.29,59.29,7693.096727869524,43.2795,43.2868,43.2358,43.2358,7693.0967
2006-07-05 10:35:00,59.26,59.3,59.24,59.27,3897.8356754538927,43.2139,43.2431,43.1993,43.2212,3897.8357
2006-07-05 10:40:00,59.25,59.26,59.16,59.16,10770.335419017334,43.2066,43.2139,43.141,43.141,10770.3354
2006-07-05 10:45:00,59.16,59.19,59.06,59.08,16206.790440045132,43.141,43.1629,43.0681,43.0826,16206.7904
2006-07-05 10:50:00,59.06,59.07,59.0,59.02,7898.245973946045,43.0681,43.0754,43.0243,43.0389,7898.246
2006-07-05 10:55:00,59.0,59.0,58.88,58.95,4410.708790645194,43.0243,43.0243,42.9368,42.9878,4410.7088
2006-07-05 11:00:00,58.95,59.0,58.89,58.95,6051.902759257359,42.9878,43.0243,42.9441,42.9878,6051.9028
2006-07-05 11:05:00,58.98,59.15,58.97,59.15,3384.962560262591,43.0097,43.1337,43.0024,43.1337,3384.9626
2006-07-05 11:10:00,59.15,59.18,59.13,59.13,2872.089445071289,43.1337,43.1556,43.1191,43.1191,2872.0894
2006-07-05 11:15:00,59.16,59.22,59.12,59.18,5128.731151913016,43.141,43.1847,43.1118,43.1556,5128.7312
2006-07-05 11:20:00,59.23,59.26,59.14,59.23,8205.969843060826,43.192,43.2139,43.1264,43.192,8205.9698
2006-07-05 11:25:00,59.23,59.31,59.23,59.29,6154.47738229562,43.192,43.2504,43.192,43.2358,6154.4774
2006-07-05 11:30:00,59.29,59.32,59.28,59.31,5026.156528874756,43.2358,43.2577,43.2285,43.2504,5026.1565
2006-07-05 11:35:00,59.31,59.33,59.28,59.33,4308.134167606934,43.2504,43.265,43.2285,43.265,4308.1342
2006-07-05 11:40:00,59.33,59.38,59.32,59.37,8616.268335213868,43.265,43.3014,43.2577,43.2941,8616.2683
2006-07-05 11:45:00,59.37,59.42,59.34,59.4,5949.328136219099,43.2941,43.3306,43.2722,43.316,5949.3281
2006-07-05 11:50:00,59.4,59.4,59.32,59.34,8411.119089137346,43.316,43.316,43.2577,43.2722,8411.1191
2006-07-05 11:55:00,59.34,59.34,59.24,59.26,6154.47738229562,43.2722,43.2722,43.1993,43.2139,6154.4774
2006-07-05 12:00:00,59.23,59.24,59.17,59.17,4718.432659759975,43.192,43.1993,43.1483,43.1483,4718.4327
2006-07-05 12:05:00,59.17,59.18,59.14,59.14,5231.305774951277,43.1483,43.1556,43.1264,43.1264,5231.3058
2006-07-05 12:10:00,59.17,59.17,59.05,59.06,5641.604267104318,43.1483,43.1483,43.0608,43.0681,5641.6043
2006-07-05 12:15:00,59.08,59.08,59.02,59.02,4923.581905836496,43.0826,43.0826,43.0389,43.0389,4923.5819
2006-07-05 12:20:00,59.02,59.03,58.98,59.03,3590.111806339112,43.0389,43.0462,43.0097,43.0462,3590.1118
2006-07-05 12:25:00,59.03,59.1,58.99,59.1,3487.537183300851,43.0462,43.0972,43.017,43.0972,3487.5372
2006-07-05 12:30:00,59.12,59.17,59.11,59.11,2974.6640681095496,43.1118,43.1483,43.1045,43.1045,2974.6641
2006-07-05 12:35:00,59.13,59.19,59.12,59.18,4615.858036721715,43.1191,43.1629,43.1118,43.1556,4615.858
2006-07-05 12:40:00,59.19,59.23,59.17,59.23,1538.6193455739049,43.1629,43.192,43.1483,43.192,1538.6193
2006-07-05 12:45:00,59.2,59.23,59.16,59.16,4102.984921530413,43.1702,43.192,43.141,43.141,4102.9849
2006-07-05 12:50:00,59.17,59.23,59.15,59.21,2154.067083803467,43.1483,43.192,43.1337,43.1774,2154.0671
2006-07-05 12:55:00,59.23,59.24,59.21,59.24,2564.365575956508,43.192,43.1993,43.1774,43.1993,2564.3656
2006-07-05 13:00:00,59.23,59.3,59.23,59.3,1641.1939686121652,43.192,43.2431,43.192,43.2431,1641.194
2006-07-05 13:05:00,59.27,59.29,59.26,59.27,4102.984921530413,43.2212,43.2358,43.2139,43.2212,4102.9849
2006-07-05 13:10:00,59.29,59.39,59.27,59.37,2974.6640681095496,43.2358,43.3087,43.2212,43.2941,2974.6641
2006-07-05 13:15:00,59.35,59.37,59.33,59.35,3179.8133141860703,43.2795,43.2941,43.265,43.2795,3179.8133
2006-07-05 13:20:00,59.35,59.36,59.23,59.25,3179.8133141860703,43.2795,43.2868,43.192,43.2066,3179.8133
2006-07-05 13:25:00,59.25,59.29,59.23,59.27,3487.537183300851,43.2066,43.2358,43.192,43.2212,3487.5372
2006-07-05 13:30:00,59.29,59.39,59.29,59.35,2769.514822033029,43.2358,43.3087,43.2358,43.2795,2769.5148
2006-07-05 13:35:00,59.38,59.42,59.37,59.4,1743.7685916504256,43.3014,43.3306,43.2941,43.316,1743.7686
2006-07-05 13:40:00,59.42,59.42,59.38,59.38,3487.537183300851,43.3306,43.3306,43.3014,43.3014,3487.5372
2006-07-05 13:45:00,59.38,59.45,59.38,59.45,5641.604267104318,43.3014,43.3525,43.3014,43.3525,5641.6043
2006-07-05 13:50:00,59.44,59.46,59.43,59.43,1743.7685916504256,43.3452,43.3598,43.3379,43.3379,1743.7686
2006-07-05 13:55:00,59.43,59.43,59.4,59.43,3282.3879372243305,43.3379,43.3379,43.316,43.3379,3282.3879
2006-07-05 14:00:00,59.42,59.52,59.4,59.51,18566.00676992512,43.3306,43.4035,43.316,43.3962,18566.0068
2006-07-05 14:05:00,59.52,59.55,59.51,59.53,2461.790952918248,43.4035,43.4254,43.3962,43.4108,2461.791
2006-07-05 14:10:00,59.55,59.6,59.49,59.54,6667.350497486921,43.4254,43.4618,43.3816,43.4181,6667.3505
2006-07-05 14:15:00,59.54,59.55,59.49,59.49,3487.537183300851,43.4181,43.4254,43.3816,43.3816,3487.5372
2006-07-05 14:20:00,59.49,59.49,59.46,59.46,1743.7685916504256,43.3816,43.3816,43.3598,43.3598,1743.7686
2006-07-05 14:25:00,59.46,59.47,59.4,59.4,28105.44671248333,43.3598,43.367,43.316,43.316,28105.4467
2006-07-05 14:30:00,59.42,59.45,59.39,59.45,4718.432659759975,43.3306,43.3525,43.3087,43.3525,4718.4327
2006-07-05 14:35:00,59.45,59.63,59.41,59.54,12001.23089547646,43.3525,43.4837,43.3233,43.4181,12001.2309
2006-07-05 14:40:00,59.55,59.64,59.55,59.62,3692.686429377372,43.4254,43.491,43.4254,43.4764,3692.6864
2006-07-05 14:45:00,59.62,59.63,59.56,59.56,3487.537183300851,43.4764,43.4837,43.4327,43.4327,3487.5372
2006-07-05 14:50:00,59.56,59.6,59.56,59.59,4615.858036721715,43.4327,43.4618,43.4327,43.4546,4615.858
2006-07-05 14:55:00,59.59,59.64,59.59,59.63,5949.328136219099,43.4546,43.491,43.4546,43.4837,5949.3281
2006-07-05 15:00:00,59.63,59.63,59.55,59.59,5744.178890142579,43.4837,43.4837,43.4254,43.4546,5744.1789
2006-07-05 15:05:00,59.59,59.62,59.55,59.55,7077.648989639963,43.4546,43.4764,43.4254,43.4254,7077.649
2006-07-05 15:10:00,59.55,59.57,59.43,59.47,6154.47738229562,43.4254,43.44,43.3379,43.367,6154.4774
2006-07-05 15:15:00,59.48,59.54,59.44,59.44,7282.798235716484,43.3743,43.4181,43.3452,43.3452,7282.7982
2006-07-05 15:20:00,59.43,59.47,59.4,59.47,11693.507026361678,43.3379,43.367,43.316,43.367,11693.507
2006-07-05 15:25:00,59.47,59.47,59.43,59.45,6872.499743563442,43.367,43.367,43.3379,43.3525,6872.4997
2006-07-05 15:30:00,59.47,59.47,59.37,59.37,10565.186172940814,43.367,43.367,43.2941,43.2941,10565.1862
2006-07-05 15:35:00,59.38,59.45,59.37,59.45,6667.350497486921,43.3014,43.3525,43.2941,43.3525,6667.3505
2006-07-05 15:40:00,59.42,59.44,59.38,59.43,6051.902759257359,43.3306,43.3452,43.3014,43.3379,6051.9028
2006-07-05 15:45:00,59.43,59.57,59.39,59.52,9026.566827366907,43.3379,43.44,43.3087,43.4035,9026.5668
2006-07-05 15:50:00,59.52,59.56,59.44,59.46,4308.134167606934,43.4035,43.4327,43.3452,43.3598,4308.1342
2006-07-05 15:55:00,59.46,59.48,59.43,59.43,12411.5293876295,43.3598,43.3743,43.3379,43.3379,12411.5294
2006-07-06 09:30:00,59.3,59.61,59.3,59.61,9847.163811672992,43.2431,43.4691,43.2431,43.4691,9847.1638
2006-07-06 09:35:00,59.58,59.65,59.57,59.65,3897.8356754538927,43.4473,43.4983,43.44,43.4983,3897.8357
2006-07-06 09:40:00,59.66,59.73,59.61,59.62,3692.686429377372,43.5056,43.5566,43.4691,43.4764,3692.6864
2006-07-06 09:45:00,59.62,59.62,59.52,59.53,7590.522104831264,43.4764,43.4764,43.4035,43.4108,7590.5221
2006-07-06 09:50:00,59.53,59.65,59.53,59.65,31182.68540363114,43.4108,43.4983,43.4108,43.4983,31182.6854
2006-07-06 09:55:00,59.68,59.68,59.52,59.55,6667.350497486921,43.5202,43.5202,43.4035,43.4254,6667.3505
2006-07-06 10:00:00,59.55,59.72,59.55,59.64,2974.6640681095496,43.4254,43.5494,43.4254,43.491,2974.6641
2006-07-06 10:05:00,59.6,59.66,59.56,59.62,4205.559544568673,43.4618,43.5056,43.4327,43.4764,4205.5595
2006-07-06 10:10:00,59.63,59.63,59.52,59.56,6564.775874448661,43.4837,43.4837,43.4035,43.4327,6564.7759
2006-07-06 10:15:00,59.54,59.58,59.53,59.54,2872.089445071289,43.4181,43.4473,43.4108,43.4181,2872.0894
2006-07-06 10:20:00,59.55,59.66,59.55,59.62,6051.902759257359,43.4254,43.5056,43.4254,43.4764,6051.9028
2006-07-06 10:25:00,59.61,59.67,59.58,59.67,5949.328136219099,43.4691,43.5129,43.4473,43.5129,5949.3281
2006-07-06 10:30:00,59.67,59.71,59.67,59.69,3692.686429377372,43.5129,43.5421,43.5129,43.5275,3692.6864
2006-07-06 10:35:00,59.68,59.71,59.66,59.69,2769.514822033029,43.5202,43.5421,43.5056,43.5275,2769.5148
2006-07-06 10:40:00,59.69,59.75,59.63,59.67,2666.9401989947687,43.5275,43.5712,43.4837,43.5129,2666.9402
2006-07-06 10:45:00,59.63,59.67,59.59,59.61,3282.3879372243305,43.4837,43.5129,43.4546,43.4691,3282.3879
2006-07-06 10:50:00,59.58,59.61,59.57,59.61,2051.4924607652065,43.4473,43.4691,43.44,43.4691,2051.4925
2006-07-06 10:55:00,59.59,59.65,59.57,59.65,4923.581905836496,43.4546,43.4983,43.44,43.4983,4923.5819
2006-07-06 11:00:00,59.63,59.64,59.56,59.56,1846.343214688686,43.4837,43.491,43.4327,43.4327,1846.3432
2006-07-06 11:05:00,59.59,59.61,59.57,59.57,2769.514822033029,43.4546,43.4691,43.44,43.44,2769.5148
2006-07-06 11:10:00,59.57,59.7,59.57,59.66,4513.283413683455,43.44,43.5348,43.44,43.5056,4513.2834
2006-07-06 11:15:00,59.67,59.71,59.65,59.66,1333.4700994973844,43.5129,43.5421,43.4983,43.5056,1333.4701
2006-07-06 11:20:00,59.64,59.66,59.62,59.66,1743.7685916504256,43.491,43.5056,43.4764,43.5056,1743.7686
2006-07-06 11:25:00,59.66,59.67,59.62,59.62,2359.216329879988,43.5056,43.5129,43.4764,43.4764,2359.2163
2006-07-06 11:30:00,59.61,59.7,59.61,59.7,7077.648989639963,43.4691,43.5348,43.4691,43.5348,7077.649
2006-07-06 11:35:00,59.7,59.74,59.68,59.74,5128.731151913016,43.5348,43.5639,43.5202,43.5639,5128.7312
2006-07-06 11:40:00,59.73,59.85,59.73,59.83,3179.8133141860703,43.5566,43.6442,43.5566,43.6296,3179.8133
2006-07-06 11:45:00,59.84,59.84,59.8,59.8,3384.962560262591,43.6369,43.6369,43.6077,43.6077,3384.9626
2006-07-06 11:50:00,59.78,59.78,59.72,59.74,2974.6640681095496,43.5931,43.5931,43.5494,43.5639,2974.6641
2006-07-06 11:55:00,59.73,59.73,59.7,59.7,3487.537183300851,43.5566,43.5566,43.5348,43.5348,3487.5372
2006-07-06 12:00:00,59.69,59.7,59.63,59.63,5026.156528874756,43.5275,43.5348,43.4837,43.4837,5026.1565
2006-07-06 12:05:00,59.64,59.67,59.61,59.62,4821.007282798236,43.491,43.5129,43.4691,43.4764,4821.0073
2006-07-06 12:10:00,59.61,59.67,59.59,59.59,11180.633911170376,43.4691,43.5129,43.4546,43.4546,11180.6339
2006-07-06 12:15:00,59.55,59.55,59.49,59.51,5026.156528874756,43.4254,43.4254,43.3816,43.3962,5026.1565
2006-07-06 12:20:00,59.51,59.51,59.42,59.46,6154.47738229562,43.3962,43.3962,43.3306,43.3598,6154.4774
2006-07-06 12:25:00,59.46,59.55,59.46,59.51,1948.9178377269463,43.3598,43.4254,43.3598,43.3962,1948.9178
2006-07-06 12:30:00,59.51,59.53,59.5,59.53,1743.7685916504256,43.3962,43.4108,43.3889,43.4108,1743.7686
2006-07-06 12:35:00,59.52,59.6,59.52,59.58,5128.731151913016,43.4035,43.4618,43.4035,43.4473,5128.7312
2006-07-06 12:40:00,59.57,59.58,59.54,59.56,4000.410298492153,43.44,43.4473,43.4181,43.4327,4000.4103
2006-07-06 12:45:00,59.54,59.59,59.54,59.59,5128.731151913016,43.4181,43.4546,43.4181,43.4546,5128.7312
2006-07-06 12:50:00,59.59,59.62,59.58,59.6,16719.663555236435,43.4546,43.4764,43.4473,43.4618,16719.6636
2006-07-06 12:55:00,59.6,59.61,59.57,59.58,17950.559031695557,43.4618,43.4691,43.44,43.4473,17950.559
2006-07-06 13:00:00,59.59,59.6,59.57,59.59,11385.783157246897,43.4546,43.4618,43.44,43.4546,11385.7832
2006-07-06 13:05:00,59.6,59.63,59.6,59.62,6564.775874448661,43.4618,43.4837,43.4618,43.4764,6564.7759
2006-07-06 13:10:00,59.62,59.63,59.51,59.51,6975.074366601702,43.4764,43.4837,43.3962,43.3962,6975.0744
2006-07-06 13:15:00,59.52,59.52,59.49,59.49,1641.1939686121652,43.4035,43.4035,43.3816,43.3816,1641.194
2006-07-06 13:20:00,59.49,59.5,59.45,59.46,1333.4700994973844,43.3816,43.3889,43.3525,43.3598,1333.4701
2006-07-06 13:25:00,59.46,59.47,59.44,59.47,2564.365575956508,43.3598,43.367,43.3452,43.367,2564.3656
2006-07-06 13:30:00,59.44,59.44,59.4,59.4,3795.261052415632,43.3452,43.3452,43.316,43.316,3795.2611
2006-07-06 13:35:00,59.4,59.43,59.38,59.43,3077.2386911478097,43.316,43.3379,43.3014,43.3379,3077.2387
2006-07-06 13:40:00,59.43,59.48,59.43,59.45,2461.790952918248,43.3379,43.3743,43.3379,43.3525,2461.791
2006-07-06 13:45:00,59.45,59.48,59.43,59.43,2154.067083803467,43.3525,43.3743,43.3379,43.3379,2154.0671
2006-07-06 13:50:00,59.43,59.44,59.41,59.43,2051.4924607652065,43.3379,43.3452,43.3233,43.3379,2051.4925
2006-07-06 13:55:00,59.41,59.41,59.37,59.38,2051.4924607652065,43.3233,43.3233,43.2941,43.3014,2051.4925
2006-07-06 14:00:00,59.35,59.36,59.34,59.35,1230.895476459124,43.2795,43.2868,43.2722,43.2795,1230.8955
2006-07-06 14:05:00,59.35,59.35,59.27,59.31,6462.201251410401,43.2795,43.2795,43.2212,43.2504,6462.2013
2006-07-06 14:10:00,59.31,59.31,59.23,59.26,7590.522104831264,43.2504,43.2504,43.192,43.2139,7590.5221
2006-07-06 14:15:00,59.26,59.27,59.25,59.26,1948.9178377269463,43.2139,43.2212,43.2066,43.2139,1948.9178
2006-07-06 14:20:00,59.26,59.27,59.25,59.26,2666.9401989947687,43.2139,43.2212,43.2066,43.2139,2666.9402
2006-07-06 14:25:00,59.27,59.3,59.27,59.29,3692.686429377372,43.2212,43.2431,43.2212,43.2358,3692.6864
2006-07-06 14:30:00,59.29,59.3,59.17,59.19,6769.925120525182,43.2358,43.2431,43.1483,43.1629,6769.9251
2006-07-06 14:35:00,59.19,59.23,59.18,59.23,3897.8356754538927,43.1629,43.192,43.1556,43.192,3897.8357
2006-07-06 14:40:00,59.23,59.26,59.23,59.23,2461.790952918248,43.192,43.2139,43.192,43.192,2461.791
2006-07-06 14:45:00,59.25,59.25,59.19,59.19,5128.731151913016,43.2066,43.2066,43.1629,43.1629,5128.7312
2006-07-06 14:50:00,59.19,59.23,59.19,59.23,3179.8133141860703,43.1629,43.192,43.1629,43.192,3179.8133
2006-07-06 14:55:00,59.22,59.26,59.22,59.23,4615.858036721715,43.1847,43.2139,43.1847,43.192,4615.858
2006-07-06 15:00:00,59.21,59.21,59.14,59.18,5744.178890142579,43.1774,43.1774,43.1264,43.1556,5744.1789
2006-07-06 15:05:00,59.21,59.26,59.21,59.26,2974.6640681095496,43.1774,43.2139,43.1774,43.2139,2974.6641
2006-07-06 15:10:00,59.25,59.26,59.23,59.25,5231.305774951277,43.2066,43.2139,43.192,43.2066,5231.3058
2006-07-06 15:15:00,59.26,59.26,59.23,59.24,6051.902759257359,43.2139,43.2139,43.192,43.1993,6051.9028
2006-07-06 15:20:00,59.26,59.37,59.25,59.37,3179.8133141860703,43.2139,43.2941,43.2066,43.2941,3179.8133
2006-07-06 15:25:00,59.37,59.39,59.31,59.31,6769.925120525182,43.2941,43.3087,43.2504,43.2504,6769.9251
2006-07-06 15:30:00,59.31,59.35,59.26,59.34,6872.499743563442,43.2504,43.2795,43.2139,43.2722,6872.4997
2006-07-06 15:35:00,59.34,59.41,59.32,59.39,11796.081649399935,43.2722,43.3233,43.2577,43.3087,11796.0816
2006-07-06 15:40:00,59.39,59.47,59.39,59.47,7487.947481793004,43.3087,43.367,43.3087,43.367,7487.9475
2006-07-06 15:45:00,59.45,59.45,59.29,59.3,7795.671350907785,43.3525,43.3525,43.2358,43.2431,7795.6714
2006-07-06 15:50:00,59.31,59.46,59.31,59.41,8103.395220022566,43.2504,43.3598,43.2504,43.3233,8103.3952
2006-07-06 15:55:00,59.41,59.41,59.38,59.4,18771.15601600164,43.3233,43.3233,43.3014,43.316,18771.156
2006-07-07 09:30:00,59.15,59.15,59.02,59.08,10462.611549902556,43.1337,43.1337,43.0389,43.0826,10462.6115
2006-07-07 09:35:00,59.14,59.18,59.0,59.17,7487.947481793004,43.1264,43.1556,43.0243,43.1483,7487.9475
2006-07-07 09:40:00,59.09,59.22,59.08,59.18,7898.245973946045,43.0899,43.1847,43.0826,43.1556,7898.246
2006-07-07 09:45:00,59.16,59.16,58.94,58.96,8821.417581290389,43.141,43.141,42.9806,42.9951,8821.4176
2006-07-07 09:50:00,58.96,59.06,58.84,58.88,14873.320340547749,42.9951,43.0681,42.9076,42.9368,14873.3203
2006-07-07 09:55:00,58.89,58.93,58.82,58.88,7180.223612678223,42.9441,42.9733,42.8931,42.9368,7180.2236
2006-07-07 10:00:00,58.88,58.91,58.76,58.8,12001.23089547646,42.9368,42.9587,42.8493,42.8785,12001.2309
2006-07-07 10:05:00,58.8,58.8,58.7,58.79,19078.87988511642,42.8785,42.8785,42.8055,42.8712,19078.8799
2006-07-07 10:10:00,58.78,58.87,58.71,58.8,13334.700994973842,42.8639,42.9295,42.8128,42.8785,13334.701
2006-07-07 10:15:00,58.82,58.88,58.81,58.82,9231.71607344343,42.8931,42.9368,42.8858,42.8931,9231.7161
2006-07-07 10:20:00,58.82,58.84,58.76,58.76,10667.760795979077,42.8931,42.9076,42.8493,42.8493,10667.7608
2006-07-07 10:25:00,58.77,58.9,58.77,58.85,6462.201251410401,42.8566,42.9514,42.8566,42.9149,6462.2013
2006-07-07 10:30:00,58.88,58.9,58.82,58.84,3692.686429377372,42.9368,42.9514,42.8931,42.9076,3692.6864
2006-07-07 10:35:00,58.81,58.91,58.81,58.88,7077.648989639963,42.8858,42.9587,42.8858,42.9368,7077.649
2006-07-07 10:40:00,58.88,58.92,58.88,58.89,2974.6640681095496,42.9368,42.966,42.9368,42.9441,2974.6641
2006-07-07 10:45:00,58.91,59.1,58.91,59.1,7795.671350907785,42.9587,43.0972,42.9587,43.0972,7795.6714
2006-07-07 10:50:00,59.1,59.13,59.03,59.03,4718.432659759975,43.0972,43.1191,43.0462,43.0462,4718.4327
2006-07-07 10:55:00,59.07,59.08,58.98,59.01,4615.858036721715,43.0754,43.0826,43.0097,43.0316,4615.858
2006-07-07 11:00:00,58.99,59.05,58.88,58.88,7795.671350907785,43.017,43.0608,42.9368,42.9368,7795.6714
2006-07-07 11:05:00,58.9,58.98,58.88,58.97,5231.305774951277,42.9514,43.0097,42.9368,43.0024,5231.3058
2006-07-07 11:10:00,58.96,58.98,58.95,58.98,3384.962560262591,42.9951,43.0097,42.9878,43.0097,3384.9626
2006-07-07 11:15:00,58.98,58.99,58.92,58.93,4513.283413683455,43.0097,43.017,42.966,42.9733,4513.2834
2006-07-07 11:20:00,58.93,58.93,58.85,58.87,3077.2386911478097,42.9733,42.9733,42.9149,42.9295,3077.2387
2006-07-07 11:25:00,58.88,58.95,58.88,58.93,4513.283413683455,42.9368,42.9878,42.9368,42.9733,4513.2834
2006-07-07 11:30:00,58.92,59.0,58.87,58.98,6667.350497486921,42.966,43.0243,42.9295,43.0097,6667.3505
2006-07-07 11:35:00,58.98,59.05,58.94,58.94,19386.6037542312,43.0097,43.0608,42.9806,42.9806,19386.6038
2006-07-07 11:40:00,58.95,59.08,58.95,59.08,2666.9401989947687,42.9878,43.0826,42.9878,43.0826,2666.9402
2006-07-07 11:45:00,59.09,59.13,59.06,59.13,2256.6417068417272,43.0899,43.1191,43.0681,43.1191,2256.6417
2006-07-07 11:50:00,59.1,59.2,59.1,59.11,5231.305774951277,43.0972,43.1702,43.0972,43.1045,5231.3058
2006-07-07 11:55:00,59.15,59.15,59.06,59.08,1948.9178377269463,43.1337,43.1337,43.0681,43.0826,1948.9178
2006-07-07 12:00:00,59.08,59.11,59.06,59.07,4102.984921530413,43.0826,43.1045,43.0681,43.0754,4102.9849
2006-07-07 12:05:00,59.07,59.08,59.04,59.07,4000.410298492153,43.0754,43.0826,43.0535,43.0754,4000.4103
2006-07-07 12:10:00,59.07,59.08,59.07,59.08,1948.9178377269463,43.0754,43.0826,43.0754,43.0826,1948.9178
2006-07-07 12:15:00,59.03,59.08,59.03,59.08,2769.514822033029,43.0462,43.0826,43.0462,43.0826,2769.5148
2006-07-07 12:20:00,59.08,59.08,59.07,59.08,9847.163811672992,43.0826,43.0826,43.0754,43.0826,9847.1638
2006-07-07 12:25:00,59.07,59.08,59.05,59.07,3897.8356754538927,43.0754,43.0826,43.0608,43.0754,3897.8357
2006-07-07 12:30:00,59.06,59.07,59.0,59.04,4308.134167606934,43.0681,43.0754,43.0243,43.0535,4308.1342
2006-07-07 12:35:00,59.04,59.04,59.02,59.03,4513.283413683455,43.0535,43.0535,43.0389,43.0462,4513.2834
2006-07-07 12:40:00,59.02,59.03,59.01,59.03,2359.216329879988,43.0389,43.0462,43.0316,43.0462,2359.2163
2006-07-07 12:45:00,59.03,59.03,58.96,58.96,4410.708790645194,43.0462,43.0462,42.9951,42.9951,4410.7088
2006-07-07 12:50:00,58.94,58.98,58.94,58.97,1846.343214688686,42.9806,43.0097,42.9806,43.0024,1846.3432
2006-07-07 12:55:00,58.98,58.98,58.86,58.87,4308.134167606934,43.0097,43.0097,42.9222,42.9295,4308.1342
2006-07-07 13:00:00,58.86,58.91,58.81,58.82,6154.47738229562,42.9222,42.9587,42.8858,42.8931,6154.4774
2006-07-07 13:05:00,58.84,58.89,58.84,58.88,3692.686429377372,42.9076,42.9441,42.9076,42.9368,3692.6864
2006-07-07 13:10:00,58.89,58.9,58.77,58.77,3692.686429377372,42.9441,42.9514,42.8566,42.8566,3692.6864
2006-07-07 13:15:00,58.79,58.79,58.68,58.75,6257.0520053338805,42.8712,42.8712,42.791,42.842,6257.052
2006-07-07 13:20:00,58.75,58.8,58.75,58.8,3487.537183300851,42.842,42.8785,42.842,42.8785,3487.5372
2006-07-07 13:25:00,58.78,58.81,58.77,58.79,2872.089445071289,42.8639,42.8858,42.8566,42.8712,2872.0894
2006-07-07 13:30:00,58.79,58.79,58.73,58.78,4615.858036721715,42.8712,42.8712,42.8274,42.8639,4615.858
2006-07-07 13:35:00,58.8,58.83,58.79,58.81,6667.350497486921,42.8785,42.9003,42.8712,42.8858,6667.3505
2006-07-07 13:40:00,58.78,58.81,58.75,58.79,8411.119089137346,42.8639,42.8858,42.842,42.8712,8411.1191
2006-07-07 13:45:00,58.79,58.79,58.74,58.79,5436.455021027798,42.8712,42.8712,42.8347,42.8712,5436.455
2006-07-07 13:50:00,58.78,58.78,58.76,58.78,2359.216329879988,42.8639,42.8639,42.8493,42.8639,2359.2163
2006-07-07 13:55:00,58.77,58.78,58.75,58.78,2974.6640681095496,42.8566,42.8639,42.842,42.8639,2974.6641
2006-07-07 14:00:00,58.78,58.84,58.76,58.84,4102.984921530413,42.8639,42.9076,42.8493,42.9076,4102.9849
2006-07-07 14:05:00,58.84,58.9,58.79,58.84,5333.880397989537,42.9076,42.9514,42.8712,42.9076,5333.8804
2006-07-07 14:10:00,58.84,58.87,58.82,58.86,3179.8133141860703,42.9076,42.9295,42.8931,42.9222,3179.8133
2006-07-07 14:15:00,58.85,58.86,58.8,58.8,4718.432659759975,42.9149,42.9222,42.8785,42.8785,4718.4327
2006-07-07 14:20:00,58.8,58.81,58.76,58.81,6872.499743563442,42.8785,42.8858,42.8493,42.8858,6872.4997
2006-07-07 14:25:00,58.82,58.83,58.8,58.81,1846.343214688686,42.8931,42.9003,42.8785,42.8858,1846.3432
2006-07-07 14:30:00,58.81,58.81,58.74,58.75,5333.880397989537,42.8858,42.8858,42.8347,42.842,5333.8804
2006-07-07 14:35:00,58.75,58.76,58.7,58.72,2974.6640681095496,42.842,42.8493,42.8055,42.8201,2974.6641
2006-07-07 14:40:00,58.71,58.71,58.6,58.63,8000.820596984306,42.8128,42.8128,42.7326,42.7545,8000.8206
2006-07-07 14:45:00,58.65,58.65,58.56,58.56,4513.283413683455,42.7691,42.7691,42.7035,42.7035,4513.2834
2006-07-07 14:50:00,58.6,58.62,58.56,58.6,4308.134167606934,42.7326,42.7472,42.7035,42.7326,4308.1342
2006-07-07 14:55:00,58.6,58.64,58.48,58.49,14770.745717509488,42.7326,42.7618,42.6451,42.6524,14770.7457
2006-07-07 15:00:00,58.53,58.53,58.46,58.5,14463.021848394706,42.6816,42.6816,42.6305,42.6597,14463.0218
2006-07-07 15:05:00,58.5,58.51,58.48,58.5,4308.134167606934,42.6597,42.667,42.6451,42.6597,4308.1342
2006-07-07 15:10:00,58.49,58.49,58.41,58.44,6769.925120525182,42.6524,42.6524,42.5941,42.6159,6769.9251
2006-07-07 15:15:00,58.45,58.46,58.45,58.45,5231.305774951277,42.6232,42.6305,42.6232,42.6232,5231.3058
2006-07-07 15:20:00,58.46,58.46,58.39,58.44,6564.775874448661,42.6305,42.6305,42.5795,42.6159,6564.7759
2006-07-07 15:25:00,58.44,58.46,58.39,58.41,5128.731151913016,42.6159,42.6305,42.5795,42.5941,5128.7312
2006-07-07 15:30:00,58.41,58.49,58.4,58.48,6051.902759257359,42.5941,42.6524,42.5868,42.6451,6051.9028
2006-07-07 15:35:00,58.49,58.49,58.42,58.48,9129.14145040517,42.6524,42.6524,42.6014,42.6451,9129.1415
2006-07-07 15:40:00,58.48,58.56,58.46,58.56,7898.245973946045,42.6451,42.7035,42.6305,42.7035,7898.246
2006-07-07 15:45:00,58.56,58.57,58.48,58.57,7693.096727869524,42.7035,42.7107,42.6451,42.7107,7693.0967
2006-07-07 15:50:00,58.59,58.63,58.57,58.6,15181.044209662528,42.7253,42.7545,42.7107,42.7326,15181.0442
2006-07-07 15:55:00,58.61,58.65,58.57,58.58,25951.379628679864,42.7399,42.7691,42.7107,42.718,25951.3796
2006-07-10 09:30:00,58.59,58.69,58.58,58.69,10565.186172940814,42.7253,42.7983,42.718,42.7983,10565.1862
2006-07-10 09:35:00,58.69,58.85,58.69,58.79,5949.328136219099,42.7983,42.9149,42.7983,42.8712,5949.3281
2006-07-10 09:40:00,58.8,58.93,58.8,58.91,10257.462303826032,42.8785,42.9733,42.8785,42.9587,10257.4623
2006-07-10 09:45:00,58.9,58.97,58.87,58.97,6257.0520053338805,42.9514,43.0024,42.9295,43.0024,6257.052
2006-07-10 09:50:00,58.95,59.07,58.95,59.03,8923.992204328648,42.9878,43.0754,42.9878,43.0462,8923.9922
2006-07-10 09:55:00,59.03,59.09,58.98,59.09,11078.059288132115,43.0462,43.0899,43.0097,43.0899,11078.0593
2006-07-10 10:00:00,59.08,59.13,58.97,58.97,5333.880397989537,43.0826,43.1191,43.0024,43.0024,5333.8804
2006-07-10 10:05:00,59.01,59.08,59.0,59.07,5026.156528874756,43.0316,43.0826,43.0243,43.0754,5026.1565
2006-07-10 10:10:00,59.03,59.07,58.97,59.03,4205.559544568673,43.0462,43.0754,43.0024,43.0462,4205.5595
2006-07-10 10:15:00,59.0,59.05,58.87,58.88,19591.753000307723,43.0243,43.0608,42.9295,42.9368,19591.753
2006-07-10 10:20:00,58.88,58.9,58.82,58.85,2051.4924607652065,42.9368,42.9514,42.8931,42.9149,2051.4925
2006-07-10 10:25:00,58.87,58.96,58.87,58.94,2051.4924607652065,42.9295,42.9951,42.9295,42.9806,2051.4925
2006-07-10 10:30:00,58.97,59.01,58.91,58.91,5744.178890142579,43.0024,43.0316,42.9587,42.9587,5744.1789
2006-07-10 10:35:00,58.93,59.04,58.93,59.0,4000.410298492153,42.9733,43.0535,42.9733,43.0243,4000.4103
2006-07-10 10:40:00,59.03,59.09,59.01,59.09,2974.6640681095496,43.0462,43.0899,43.0316,43.0899,2974.6641
2006-07-10 10:45:00,59.09,59.1,59.06,59.1,2461.790952918248,43.0899,43.0972,43.0681,43.0972,2461.791
2006-07-10 10:50:00,59.14,59.22,59.11,59.18,5333.880397989537,43.1264,43.1847,43.1045,43.1556,5333.8804
2006-07-10 10:55:00,59.22,59.23,59.17,59.19,3590.111806339112,43.1847,43.192,43.1483,43.1629,3590.1118
2006-07-10 11:00:00,59.21,59.21,59.09,59.1,3487.537183300851,43.1774,43.1774,43.0899,43.0972,3487.5372
2006-07-10 11:05:00,59.11,59.13,59.04,59.13,4410.708790645194,43.1045,43.1191,43.0535,43.1191,4410.7088
2006-07-10 11:10:00,59.14,59.14,59.05,59.05,3282.3879372243305,43.1264,43.1264,43.0608,43.0608,3282.3879
2006-07-10 11:15:00,59.06,59.1,59.06,59.1,2769.514822033029,43.0681,43.0972,43.0681,43.0972,2769.5148
2006-07-10 11:20:00,59.1,59.1,59.01,59.03,7385.372858754744,43.0972,43.0972,43.0316,43.0462,7385.3729
2006-07-10 11:25:00,59.05,59.08,59.02,59.06,3487.537183300851,43.0608,43.0826,43.0389,43.0681,3487.5372
2006-07-10 11:30:00,59.06,59.13,59.06,59.11,2974.6640681095496,43.0681,43.1191,43.0681,43.1045,2974.6641
2006-07-10 11:35:00,59.11,59.11,59.0,59.02,3077.2386911478097,43.1045,43.1045,43.0243,43.0389,3077.2387
2006-07-10 11:40:00,59.03,59.03,59.01,59.01,1025.7462303826032,43.0462,43.0462,43.0316,43.0316,1025.7462
2006-07-10 11:45:00,59.01,59.11,59.01,59.08,2666.9401989947687,43.0316,43.1045,43.0316,43.0826,2666.9402
2006-07-10 11:50:00,59.08,59.09,59.06,59.06,1641.1939686121652,43.0826,43.0899,43.0681,43.0681,1641.194
2006-07-10 11:55:00,59.05,59.08,59.01,59.01,3179.8133141860703,43.0608,43.0826,43.0316,43.0316,3179.8133
2006-07-10 12:00:00,59.04,59.08,59.01,59.07,8308.544466099087,43.0535,43.0826,43.0316,43.0754,8308.5445
2006-07-10 12:05:00,59.06,59.06,59.04,59.06,1948.9178377269463,43.0681,43.0681,43.0535,43.0681,1948.9178
2006-07-10 12:10:00,59.04,59.06,59.03,59.06,1025.7462303826032,43.0535,43.0681,43.0462,43.0681,1025.7462
2006-07-10 12:15:00,59.07,59.23,59.07,59.13,8411.119089137346,43.0754,43.192,43.0754,43.1191,8411.1191
2006-07-10 12:20:00,59.14,59.14,59.07,59.08,5436.455021027798,43.1264,43.1264,43.0754,43.0826,5436.455
2006-07-10 12:25:00,59.08,59.08,58.97,59.01,6462.201251410401,43.0826,43.0826,43.0024,43.0316,6462.2013
2006-07-10 12:30:00,58.97,58.99,58.96,58.97,9744.58918863473,43.0024,43.017,42.9951,43.0024,9744.5892
2006-07-10 12:35:00,58.97,58.99,58.96,58.98,9129.14145040517,43.0024,43.017,42.9951,43.0097,9129.1415
2006-07-10 12:40:00,58.95,58.95,58.9,58.92,4718.432659759975,42.9878,42.9878,42.9514,42.966,4718.4327
2006-07-10 12:45:00,58.92,58.92,58.79,58.8,12103.80551851472,42.966,42.966,42.8712,42.8785,12103.8055
2006-07-10 12:50:00,58.8,58.83,58.74,58.75,14155.297979279923,42.8785,42.9003,42.8347,42.842,14155.298
2006-07-10 12:55:00,58.74,58.75,58.71,58.74,2359.216329879988,42.8347,42.842,42.8128,42.8347,2359.2163
2006-07-10 13:00:00,58.71,58.73,58.6,58.66,14360.447225356444,42.8128,42.8274,42.7326,42.7764,14360.4472
2006-07-10 13:05:00,58.65,58.67,58.52,58.55,14257.872602318186,42.7691,42.7837,42.6743,42.6962,14257.8726
2006-07-10 13:10:00,58.55,58.57,58.51,58.53,21745.82008411119,42.6962,42.7107,42.667,42.6816,21745.8201
2006-07-10 13:15:00,58.52,58.53,58.46,58.47,13539.850241050364,42.6743,42.6816,42.6305,42.6378,13539.8502
2006-07-10 13:20:00,58.48,58.58,58.48,58.57,10667.760795979077,42.6451,42.718,42.6451,42.7107,10667.7608
2006-07-10 13:25:00,58.57,58.57,58.47,58.47,11796.081649399935,42.7107,42.7107,42.6378,42.6378,11796.0816
2006-07-10 13:30:00,58.48,58.49,58.45,58.46,5846.753513180839,42.6451,42.6524,42.6232,42.6305,5846.7535
2006-07-10 13:35:00,58.46,58.49,58.46,58.49,6359.626628372141,42.6305,42.6524,42.6305,42.6524,6359.6266
2006-07-10 13:40:00,58.49,58.49,58.46,58.48,12719.25325674428,42.6524,42.6524,42.6305,42.6451,12719.2533
2006-07-10 13:45:00,58.49,58.5,58.46,58.49,5744.178890142579,42.6524,42.6597,42.6305,42.6524,5744.1789
2006-07-10 13:50:00,58.51,58.54,58.48,58.54,15488.76807877731,42.667,42.6889,42.6451,42.6889,15488.7681
2006-07-10 13:55:00,58.54,58.55,58.51,58.52,5744.178890142579,42.6889,42.6962,42.667,42.6743,5744.1789
2006-07-10 14:00:00,58.53,58.57,58.52,58.54,10154.887680787771,42.6816,42.7107,42.6743,42.6889,10154.8877
2006-07-10 14:05:00,58.55,58.56,58.47,58.51,6564.775874448661,42.6962,42.7035,42.6378,42.667,6564.7759
2006-07-10 14:10:00,58.5,58.5,58.43,58.46,11590.932403323415,42.6597,42.6597,42.6087,42.6305,11590.9324
2006-07-10 14:15:00,58.45,58.51,58.42,58.51,10257.462303826032,42.6232,42.667,42.6014,42.667,10257.4623
2006-07-10 14:20:00,58.49,58.49,58.38,58.42,8000.820596984306,42.6524,42.6524,42.5722,42.6014,8000.8206
2006-07-10 14:25:00,58.4,58.48,58.35,58.4,12206.38014155298,42.5868,42.6451,42.5503,42.5868,12206.3801
2006-07-10 14:30:00,58.4,58.4,58.35,58.36,10975.484665093856,42.5868,42.5868,42.5503,42.5576,10975.4847
2006-07-10 14:35:00,58.34,58.37,58.31,58.34,3282.3879372243305,42.543,42.5649,42.5211,42.543,3282.3879
2006-07-10 14:40:00,58.36,58.37,58.29,58.31,4308.134167606934,42.5576,42.5649,42.5066,42.5211,4308.1342
2006-07-10 14:45:00,58.29,58.39,58.29,58.37,8923.992204328648,42.5066,42.5795,42.5066,42.5649,8923.9922
2006-07-10 14:50:00,58.34,58.38,58.34,58.35,1846.343214688686,42.543,42.5722,42.543,42.5503,1846.3432
2006-07-10 14:55:00,58.34,58.34,58.24,58.24,8821.417581290389,42.543,42.543,42.4701,42.4701,8821.4176
2006-07-10 15:00:00,58.27,58.35,58.25,58.35,8513.693712175607,42.492,42.5503,42.4774,42.5503,8513.6937
2006-07-10 15:05:00,58.34,58.37,58.34,58.36,3692.686429377372,42.543,42.5649,42.543,42.5576,3692.6864
2006-07-10 15:10:00,58.36,58.43,58.36,58.36,4923.581905836496,42.5576,42.6087,42.5576,42.5576,4923.5819
2006-07-10 15:15:00,58.36,58.43,58.35,58.37,8821.417581290389,42.5576,42.6087,42.5503,42.5649,8821.4176
2006-07-10 15:20:00,58.37,58.45,58.37,58.41,11180.633911170376,42.5649,42.6232,42.5649,42.5941,11180.6339
2006-07-10 15:25:00,58.42,58.45,58.4,58.4,8000.820596984306,42.6014,42.6232,42.5868,42.5868,8000.8206
2006-07-10 15:30:00,58.4,58.47,58.4,58.47,9744.58918863473,42.5868,42.6378,42.5868,42.6378,9744.5892
2006-07-10 15:35:00,58.46,58.49,58.46,58.46,9744.58918863473,42.6305,42.6524,42.6305,42.6305,9744.5892
2006-07-10 15:40:00,58.47,58.48,58.46,58.48,10975.484665093856,42.6378,42.6451,42.6305,42.6451,10975.4847
2006-07-10 15:45:00,58.48,58.54,58.47,58.49,14565.596471432968,42.6451,42.6889,42.6378,42.6524,14565.5965
2006-07-10 15:50:00,58.49,58.49,58.39,58.43,57236.63965534927,42.6524,42.6524,42.5795,42.6087,57236.6397
2006-07-10 15:55:00,58.45,58.46,58.38,58.38,27695.148220330288,42.6232,42.6305,42.5722,42.5722,27695.1482
2006-07-11 09:30:00,58.49,58.57,58.45,58.48,33336.752487434605,42.6524,42.7107,42.6232,42.6451,33336.7525
2006-07-11 09:35:00,58.41,58.43,58.37,58.38,17745.40978561904,42.5941,42.6087,42.5649,42.5722,17745.4098
2006-07-11 09:40:00,58.38,58.54,58.37,58.51,22156.11857626423,42.5722,42.6889,42.5649,42.667,22156.1186
2006-07-11 09:45:00,58.5,58.5,58.42,58.45,14360.447225356444,42.6597,42.6597,42.6014,42.6232,14360.4472
2006-07-11 09:50:00,58.48,58.5,58.46,58.49,11796.081649399935,42.6451,42.6597,42.6305,42.6524,11796.0816
2006-07-11 09:55:00,58.5,58.51,58.47,58.49,10462.611549902556,42.6597,42.667,42.6378,42.6524,10462.6115
2006-07-11 10:00:00,58.49,58.49,58.45,58.49,13847.574110165144,42.6524,42.6524,42.6232,42.6524,13847.5741
2006-07-11 10:05:00,58.49,58.49,58.45,58.45,8513.693712175607,42.6524,42.6524,42.6232,42.6232,8513.6937
2006-07-11 10:10:00,58.45,58.45,58.39,58.4,30874.96153451636,42.6232,42.6232,42.5795,42.5868,30874.9615
2006-07-11 10:15:00,58.4,58.46,58.4,58.45,12616.67863370602,42.5868,42.6305,42.5868,42.6232,12616.6786
2006-07-11 10:20:00,58.45,58.48,58.43,58.48,9231.71607344343,42.6232,42.6451,42.6087,42.6451,9231.7161
2006-07-11 10:25:00,58.48,58.48,58.46,58.46,8923.992204328648,42.6451,42.6451,42.6305,42.6305,8923.9922
2006-07-11 10:30:00,58.46,58.46,58.37,58.44,7385.372858754744,42.6305,42.6305,42.5649,42.6159,7385.3729
2006-07-11 10:35:00,58.44,58.46,58.44,58.46,6975.074366601702,42.6159,42.6305,42.6159,42.6305,6975.0744
2006-07-11 10:40:00,58.47,58.47,58.41,58.43,10667.760795979077,42.6378,42.6378,42.5941,42.6087,10667.7608
2006-07-11 10:45:00,58.43,58.43,58.39,58.4,7282.798235716484,42.6087,42.6087,42.5795,42.5868,7282.7982
2006-07-11 10:50:00,58.36,58.4,58.36,58.39,11488.357780285158,42.5576,42.5868,42.5576,42.5795,11488.3578
2006-07-11 10:55:00,58.38,58.43,58.38,58.42,3384.962560262591,42.5722,42.6087,42.5722,42.6014,3384.9626
2006-07-11 11:00:00,58.42,58.44,58.4,58.43,8308.544466099087,42.6014,42.6159,42.5868,42.6087,8308.5445
2006-07-11 11:05:00,58.44,58.44,58.39,58.4,8308.544466099087,42.6159,42.6159,42.5795,42.5868,8308.5445
2006-07-11 11:10:00,58.4,58.43,58.36,58.39,7180.223612678223,42.5868,42.6087,42.5576,42.5795,7180.2236
2006-07-11 11:15:00,58.37,58.4,58.37,58.39,7077.648989639963,42.5649,42.5868,42.5649,42.5795,7077.649
2006-07-11 11:20:00,58.4,58.4,58.38,58.39,10667.760795979077,42.5868,42.5868,42.5722,42.5795,10667.7608
2006-07-11 11:25:00,58.4,58.46,58.4,58.43,7180.223612678223,42.5868,42.6305,42.5868,42.6087,7180.2236
2006-07-11 11:30:00,58.43,58.44,58.4,58.4,8616.268335213868,42.6087,42.6159,42.5868,42.5868,8616.2683
2006-07-11 11:35:00,58.4,58.45,58.4,58.43,7487.947481793004,42.5868,42.6232,42.5868,42.6087,7487.9475
2006-07-11 11:40:00,58.44,58.48,58.43,58.48,13026.977125859064,42.6159,42.6451,42.6087,42.6451,13026.9771
2006-07-11 11:45:00,58.48,58.48,58.46,58.46,9334.29069648169,42.6451,42.6451,42.6305,42.6305,9334.2907
2006-07-11 11:50:00,58.46,58.47,58.45,58.47,7898.245973946045,42.6305,42.6378,42.6232,42.6378,7898.246
2006-07-11 11:55:00,58.46,58.47,58.46,58.46,20514.924607652065,42.6305,42.6378,42.6305,42.6305,20514.9246
2006-07-11 12:00:00,58.46,58.46,58.44,58.46,13539.850241050364,42.6305,42.6305,42.6159,42.6305,13539.8502
2006-07-11 12:05:00,58.46,58.46,58.46,58.46,18463.43214688686,42.6305,42.6305,42.6305,42.6305,18463.4321
2006-07-11 12:10:00,58.46,58.46,58.39,58.44,21643.24546107293,42.6305,42.6305,42.5795,42.6159,21643.2455
2006-07-11 12:15:00,58.45,58.48,58.44,58.46,3487.537183300851,42.6232,42.6451,42.6159,42.6305,3487.5372
2006-07-11 12:20:00,58.47,58.49,58.45,58.49,11180.633911170376,42.6378,42.6524,42.6232,42.6524,11180.6339
2006-07-11 12:25:00,58.48,58.56,58.48,58.55,6154.47738229562,42.6451,42.7035,42.6451,42.6962,6154.4774
2006-07-11 12:30:00,58.55,58.56,58.54,58.54,6667.350497486921,42.6962,42.7035,42.6889,42.6889,6667.3505
2006-07-11 12:35:00,58.54,58.55,58.46,58.5,27592.57359729203,42.6889,42.6962,42.6305,42.6597,27592.5736
2006-07-11 12:40:00,58.53,58.55,58.5,58.52,6154.47738229562,42.6816,42.6962,42.6597,42.6743,6154.4774
2006-07-11 12:45:00,58.52,58.55,58.52,58.55,3384.962560262591,42.6743,42.6962,42.6743,42.6962,3384.9626
2006-07-11 12:50:00,58.55,58.6,58.45,58.45,11693.507026361678,42.6962,42.7326,42.6232,42.6232,11693.507
2006-07-11 12:55:00,58.46,58.48,58.42,58.46,5333.880397989537,42.6305,42.6451,42.6014,42.6305,5333.8804
2006-07-11 13:00:00,58.48,58.52,58.46,58.52,5026.156528874756,42.6451,42.6743,42.6305,42.6743,5026.1565
2006-07-11 13:05:00,58.52,58.58,58.51,58.56,4821.007282798236,42.6743,42.718,42.667,42.7035,4821.0073
2006-07-11 13:10:00,58.58,58.58,58.56,58.56,3692.686429377372,42.718,42.718,42.7035,42.7035,3692.6864
2006-07-11 13:15:00,58.55,58.62,58.55,58.62,4821.007282798236,42.6962,42.7472,42.6962,42.7472,4821.0073
2006-07-11 13:20:00,58.65,58.67,58.61,58.67,5333.880397989537,42.7691,42.7837,42.7399,42.7837,5333.8804
2006-07-11 13:25:00,58.67,58.7,58.67,58.7,5026.156528874756,42.7837,42.8055,42.7837,42.8055,5026.1565
2006-07-11 13:30:00,58.7,58.7,58.67,58.67,3590.111806339112,42.8055,42.8055,42.7837,42.7837,3590.1118
2006-07-11 13:35:00,58.67,58.68,58.61,58.61,3897.8356754538927,42.7837,42.791,42.7399,42.7399,3897.8357
2006-07-11 13:40:00,58.63,58.65,58.63,58.65,2051.4924607652065,42.7545,42.7691,42.7545,42.7691,2051.4925
2006-07-11 13:45:00,58.68,58.73,58.67,58.73,3384.962560262591,42.791,42.8274,42.7837,42.8274,3384.9626
2006-07-11 13:50:00,58.72,58.82,58.7,58.82,6975.074366601702,42.8201,42.8931,42.8055,42.8931,6975.0744
2006-07-11 13:55:00,58.82,58.87,58.8,58.85,4410.708790645194,42.8931,42.9295,42.8785,42.9149,4410.7088
2006-07-11 14:00:00,58.86,58.86,58.83,58.86,2564.365575956508,42.9222,42.9222,42.9003,42.9222,2564.3656
2006-07-11 14:05:00,58.84,58.92,58.84,58.92,8923.992204328648,42.9076,42.966,42.9076,42.966,8923.9922
2006-07-11 14:10:00,58.92,58.99,58.88,58.99,9129.14145040517,42.966,43.017,42.9368,43.017,9129.1415
2006-07-11 14:15:00,58.99,59.04,58.97,58.97,4308.134167606934,43.017,43.0535,43.0024,43.0024,4308.1342
2006-07-11 14:20:00,58.98,59.04,58.97,59.03,7693.096727869524,43.0097,43.0535,43.0024,43.0462,7693.0967
2006-07-11 14:25:00,59.02,59.08,59.01,59.02,4000.410298492153,43.0389,43.0826,43.0316,43.0389,4000.4103
2006-07-11 14:30:00,58.98,59.01,58.96,59.01,3590.111806339112,43.0097,43.0316,42.9951,43.0316,3590.1118
2006-07-11 14:35:00,59.0,59.01,58.98,59.0,2256.6417068417272,43.0243,43.0316,43.0097,43.0243,2256.6417
2006-07-11 14:40:00,58.99,59.0,58.96,58.98,3692.686429377372,43.017,43.0243,42.9951,43.0097,3692.6864
2006-07-11 14:45:00,58.99,59.02,58.95,58.96,3179.8133141860703,43.017,43.0389,42.9878,42.9951,3179.8133
2006-07-11 14:50:00,58.97,58.99,58.97,58.98,1436.0447225356447,43.0024,43.017,43.0024,43.0097,1436.0447
2006-07-11 14:55:00,58.97,59.04,58.97,59.01,5128.731151913016,43.0024,43.0535,43.0024,43.0316,5128.7312
2006-07-11 15:00:00,59.02,59.02,58.99,59.0,3282.3879372243305,43.0389,43.0389,43.017,43.0243,3282.3879
2006-07-11 15:05:00,59.0,59.05,59.0,59.04,7077.648989639963,43.0243,43.0608,43.0243,43.0535,7077.649
2006-07-11 15:10:00,59.04,59.21,58.99,59.21,10975.484665093856,43.0535,43.1774,43.017,43.1774,10975.4847
2006-07-11 15:15:00,59.21,59.23,59.15,59.2,5231.305774951277,43.1774,43.192,43.1337,43.1702,5231.3058
2006-07-11 15:20:00,59.2,59.32,59.2,59.32,5436.455021027798,43.1702,43.2577,43.1702,43.2577,5436.455
2006-07-11 15:25:00,59.32,59.36,59.31,59.32,6051.902759257359,43.2577,43.2868,43.2504,43.2577,6051.9028
2006-07-11 15:30:00,59.3,59.32,59.25,59.26,9949.738434711251,43.2431,43.2577,43.2066,43.2139,9949.7384
2006-07-11 15:35:00,59.27,59.36,59.27,59.36,13539.850241050364,43.2212,43.2868,43.2212,43.2868,13539.8502
2006-07-11 15:40:00,59.36,59.39,59.32,59.36,14770.745717509488,43.2868,43.3087,43.2577,43.2868,14770.7457
2006-07-11 15:45:00,59.38,59.39,59.32,59.34,12821.82787978254,43.3014,43.3087,43.2577,43.2722,12821.8279
2006-07-11 15:50:00,59.33,59.36,59.29,59.3,11283.208534208636,43.265,43.2868,43.2358,43.2431,11283.2085
2006-07-11 15:55:00,59.3,59.3,59.23,59.25,16104.215817006872,43.2431,43.2431,43.192,43.2066,16104.2158
2006-07-12 09:30:00,59.32,59.32,58.98,59.09,23079.290183608573,43.2577,43.2577,43.0097,43.0899,23079.2902
2006-07-12 09:35:00,59.1,59.1,58.84,58.88,7077.648989639963,43.0972,43.0972,42.9076,42.9368,7077.649
2006-07-12 09:40:00,58.88,59.06,58.84,59.06,6769.925120525182,42.9368,43.0681,42.9076,43.0681,6769.9251
2006-07-12 09:45:00,59.01,59.16,59.01,59.09,4308.134167606934,43.0316,43.141,43.0316,43.0899,4308.1342
2006-07-12 09:50:00,59.09,59.1,58.98,59.07,5231.305774951277,43.0899,43.0972,43.0097,43.0754,5231.3058
2006-07-12 09:55:00,59.06,59.08,58.98,59.0,6359.626628372141,43.0681,43.0826,43.0097,43.0243,6359.6266
2006-07-12 10:00:00,58.98,59.05,58.88,58.89,12821.82787978254,43.0097,43.0608,42.9368,42.9441,12821.8279
2006-07-12 10:05:00,58.89,58.93,58.84,58.91,13129.551748897322,42.9441,42.9733,42.9076,42.9587,13129.5517
2006-07-12 10:10:00,58.88,58.9,58.86,58.87,2974.6640681095496,42.9368,42.9514,42.9222,42.9295,2974.6641
2006-07-12 10:15:00,58.87,58.89,58.86,58.87,2872.089445071289,42.9295,42.9441,42.9222,42.9295,2872.0894
2006-07-12 10:20:00,58.87,58.98,58.84,58.97,11488.357780285158,42.9295,43.0097,42.9076,43.0024,11488.3578
2006-07-12 10:25:00,58.94,58.96,58.86,58.9,3282.3879372243305,42.9806,42.9951,42.9222,42.9514,3282.3879
2006-07-12 10:30:00,58.85,58.87,58.69,58.73,6051.902759257359,42.9149,42.9295,42.7983,42.8274,6051.9028
2006-07-12 10:35:00,58.72,58.76,58.65,58.67,6051.902759257359,42.8201,42.8493,42.7691,42.7837,6051.9028
2006-07-12 10:40:00,58.65,58.77,58.64,58.73,6154.47738229562,42.7691,42.8566,42.7618,42.8274,6154.4774
2006-07-12 10:45:00,58.73,58.74,58.64,58.73,6667.350497486921,42.8274,42.8347,42.7618,42.8274,6667.3505
2006-07-12 10:50:00,58.66,58.77,58.64,58.74,7795.671350907785,42.7764,42.8566,42.7618,42.8347,7795.6714
2006-07-12 10:55:00,58.78,58.81,58.74,58.81,1846.343214688686,42.8639,42.8858,42.8347,42.8858,1846.3432
2006-07-12 11:00:00,58.79,58.84,58.77,58.8,2461.790952918248,42.8712,42.9076,42.8566,42.8785,2461.791
2006-07-12 11:05:00,58.81,58.87,58.81,58.87,3384.962560262591,42.8858,42.9295,42.8858,42.9295,3384.9626
2006-07-12 11:10:00,58.88,58.9,58.85,58.86,3077.2386911478097,42.9368,42.9514,42.9149,42.9222,3077.2387
2006-07-12 11:15:00,58.87,58.89,58.85,58.85,2051.4924607652065,42.9295,42.9441,42.9149,42.9149,2051.4925
2006-07-12 11:20:00,58.86,58.88,58.79,58.84,2666.9401989947687,42.9222,42.9368,42.8712,42.9076,2666.9402
2006-07-12 11:25:00,58.82,58.86,58.82,58.86,2359.216329879988,42.8931,42.9222,42.8931,42.9222,2359.2163
2006-07-12 11:30:00,58.83,58.84,58.76,58.76,1846.343214688686,42.9003,42.9076,42.8493,42.8493,1846.3432
2006-07-12 11:35:00,58.81,58.86,58.8,58.83,3384.962560262591,42.8858,42.9222,42.8785,42.9003,3384.9626
2006-07-12 11:40:00,58.84,58.84,58.75,58.8,3487.537183300851,42.9076,42.9076,42.842,42.8785,3487.5372
2006-07-12 11:45:00,58.84,58.84,58.79,58.81,3692.686429377372,42.9076,42.9076,42.8712,42.8858,3692.6864
2006-07-12 11:50:00,58.79,58.82,58.79,58.8,2461.790952918248,42.8712,42.8931,42.8712,42.8785,2461.791
2006-07-12 11:55:00,58.8,58.83,58.79,58.83,2974.6640681095496,42.8785,42.9003,42.8712,42.9003,2974.6641
2006-07-12 12:00:00,58.81,58.83,58.8,58.82,5231.305774951277,42.8858,42.9003,42.8785,42.8931,5231.3058
2006-07-12 12:05:00,58.82,58.84,58.8,58.83,2051.4924607652065,42.8931,42.9076,42.8785,42.9003,2051.4925
2006-07-12 12:10:00,58.8,58.83,58.71,58.75,5436.455021027798,42.8785,42.9003,42.8128,42.842,5436.455
2006-07-12 12:15:00,58.72,58.77,58.67,58.69,5333.880397989537,42.8201,42.8566,42.7837,42.7983,5333.8804
2006-07-12 12:20:00,58.67,58.69,58.58,58.62,14770.745717509488,42.7837,42.7983,42.718,42.7472,14770.7457
2006-07-12 12:25:00,58.6,58.66,58.59,58.65,5949.328136219099,42.7326,42.7764,42.7253,42.7691,5949.3281
2006-07-12 12:30:00,58.63,58.69,58.63,58.69,4410.708790645194,42.7545,42.7983,42.7545,42.7983,4410.7088
2006-07-12 12:35:00,58.68,58.74,58.64,58.74,3590.111806339112,42.791,42.8347,42.7618,42.8347,3590.1118
2006-07-12 12:40:00,58.72,58.76,58.7,58.76,3179.8133141860703,42.8201,42.8493,42.8055,42.8493,3179.8133
2006-07-12 12:45:00,58.76,58.79,58.71,58.79,4615.858036721715,42.8493,42.8712,42.8128,42.8712,4615.858
2006-07-12 12:50:00,58.75,58.75,58.72,58.72,2461.790952918248,42.842,42.842,42.8201,42.8201,2461.791
2006-07-12 12:55:00,58.76,58.76,58.69,58.73,4000.410298492153,42.8493,42.8493,42.7983,42.8274,4000.4103
2006-07-12 13:00:00,58.73,58.73,58.62,58.63,7590.522104831264,42.8274,42.8274,42.7472,42.7545,7590.5221
2006-07-12 13:05:00,58.63,58.67,58.59,58.64,9334.29069648169,42.7545,42.7837,42.7253,42.7618,9334.2907
2006-07-12 13:10:00,58.64,58.69,58.64,58.69,7077.648989639963,42.7618,42.7983,42.7618,42.7983,7077.649
2006-07-12 13:15:00,58.68,58.73,58.67,58.67,2872.089445071289,42.791,42.8274,42.7837,42.7837,2872.0894
2006-07-12 13:20:00,58.65,58.69,58.57,58.64,2154.067083803467,42.7691,42.7983,42.7107,42.7618,2154.0671
2006-07-12 13:25:00,58.64,58.65,58.57,58.58,2154.067083803467,42.7618,42.7691,42.7107,42.718,2154.0671
2006-07-12 13:30:00,58.56,58.62,58.55,58.6,1436.0447225356447,42.7035,42.7472,42.6962,42.7326,1436.0447
2006-07-12 13:35:00,58.6,58.61,58.55,58.58,3179.8133141860703,42.7326,42.7399,42.6962,42.718,3179.8133
2006-07-12 13:40:00,58.59,58.66,58.55,58.66,4821.007282798236,42.7253,42.7764,42.6962,42.7764,4821.0073
2006-07-12 13:45:00,58.6,58.6,58.55,58.57,2769.514822033029,42.7326,42.7326,42.6962,42.7107,2769.5148
2006-07-12 13:50:00,58.57,58.61,58.51,58.6,5744.178890142579,42.7107,42.7399,42.667,42.7326,5744.1789
2006-07-12 13:55:00,58.61,58.68,58.61,58.68,2769.514822033029,42.7399,42.791,42.7399,42.791,2769.5148
2006-07-12 14:00:00,58.67,58.7,58.63,58.64,2872.089445071289,42.7837,42.8055,42.7545,42.7618,2872.0894
2006-07-12 14:05:00,58.63,58.67,58.62,58.65,2564.365575956508,42.7545,42.7837,42.7472,42.7691,2564.3656
2006-07-12 14:10:00,58.63,58.67,58.59,58.64,4308.134167606934,42.7545,42.7837,42.7253,42.7618,4308.1342
2006-07-12 14:15:00,58.64,58.66,58.59,58.66,1538.6193455739049,42.7618,42.7764,42.7253,42.7764,1538.6193
2006-07-12 14:20:00,58.63,58.64,58.56,58.56,5026.156528874756,42.7545,42.7618,42.7035,42.7035,5026.1565
2006-07-12 14:25:00,58.57,58.63,58.56,58.58,2974.6640681095496,42.7107,42.7545,42.7035,42.718,2974.6641
2006-07-12 14:30:00,58.57,58.6,58.48,58.49,5539.029644066058,42.7107,42.7326,42.6451,42.6524,5539.0296
2006-07-12 14:35:00,58.49,58.52,58.49,58.52,2564.365575956508,42.6524,42.6743,42.6524,42.6743,2564.3656
2006-07-12 14:40:00,58.53,58.59,58.51,58.51,2666.9401989947687,42.6816,42.7253,42.667,42.667,2666.9402
2006-07-12 14:45:00,58.51,58.54,58.48,58.49,3897.8356754538927,42.667,42.6889,42.6451,42.6524,3897.8357
2006-07-12 14:50:00,58.48,58.49,58.4,58.4,8616.268335213868,42.6451,42.6524,42.5868,42.5868,8616.2683
2006-07-12 14:55:00,58.41,58.41,58.36,58.39,9744.58918863473,42.5941,42.5941,42.5576,42.5795,9744.5892
2006-07-12 15:00:00,58.41,58.41,58.36,58.41,5949.328136219099,42.5941,42.5941,42.5576,42.5941,5949.3281
2006-07-12 15:05:00,58.43,58.46,58.43,58.44,2974.6640681095496,42.6087,42.6305,42.6087,42.6159,2974.6641
2006-07-12 15:10:00,58.45,58.5,58.44,58.48,4923.581905836496,42.6232,42.6597,42.6159,42.6451,4923.5819
2006-07-12 15:15:00,58.47,58.52,58.42,58.52,3282.3879372243305,42.6378,42.6743,42.6014,42.6743,3282.3879
2006-07-12 15:20:00,58.52,58.6,58.52,58.56,5641.604267104318,42.6743,42.7326,42.6743,42.7035,5641.6043
2006-07-12 15:25:00,58.56,58.7,58.56,58.57,7590.522104831264,42.7035,42.8055,42.7035,42.7107,7590.5221
2006-07-12 15:30:00,58.58,58.62,58.56,58.62,3077.2386911478097,42.718,42.7472,42.7035,42.7472,3077.2387
2006-07-12 15:35:00,58.64,58.67,58.57,58.57,3590.111806339112,42.7618,42.7837,42.7107,42.7107,3590.1118
2006-07-12 15:40:00,58.55,58.58,58.47,58.49,6154.47738229562,42.6962,42.718,42.6378,42.6524,6154.4774
2006-07-12 15:45:00,58.5,58.51,58.46,58.48,2461.790952918248,42.6597,42.667,42.6305,42.6451,2461.791
2006-07-12 15:50:00,58.47,58.49,58.45,58.45,6154.47738229562,42.6378,42.6524,42.6232,42.6232,6154.4774
2006-07-12 15:55:00,58.46,58.46,58.42,58.45,10975.484665093856,42.6305,42.6305,42.6014,42.6232,10975.4847
2006-07-13 09:30:00,58.44,58.52,58.43,58.52,7385.372858754744,42.6159,42.6743,42.6087,42.6743,7385.3729
2006-07-13 09:35:00,58.43,58.46,58.35,58.37,15181.044209662528,42.6087,42.6305,42.5503,42.5649,15181.0442
2006-07-13 09:40:00,58.35,58.43,58.25,58.25,6667.350497486921,42.5503,42.6087,42.4774,42.4774,6667.3505
2006-07-13 09:45:00,58.26,58.34,58.2,58.24,9744.58918863473,42.4847,42.543,42.4409,42.4701,9744.5892
2006-07-13 09:50:00,58.25,58.26,58.15,58.2,8923.992204328648,42.4774,42.4847,42.4045,42.4409,8923.9922
2006-07-13 09:55:00,58.21,58.22,58.09,58.13,9129.14145040517,42.4482,42.4555,42.3607,42.3899,9129.1415
2006-07-13 10:00:00,58.11,58.13,58.03,58.03,3795.261052415632,42.3753,42.3899,42.317,42.317,3795.2611
2006-07-13 10:05:00,58.08,58.14,58.01,58.02,5026.156528874756,42.3534,42.3972,42.3024,42.3097,5026.1565
2006-07-13 10:10:00,58.04,58.04,57.94,57.94,4000.410298492153,42.3243,42.3243,42.2513,42.2513,4000.4103
2006-07-13 10:15:00,57.9,57.96,57.9,57.91,1333.4700994973844,42.2222,42.2659,42.2222,42.2295,1333.4701
2006-07-13 10:20:00,57.93,57.93,57.68,57.69,31182.68540363114,42.244,42.244,42.0617,42.069,31182.6854
2006-07-13 10:25:00,57.72,57.85,57.68,57.85,6667.350497486921,42.0909,42.1857,42.0617,42.1857,6667.3505
2006-07-13 10:30:00,57.82,57.94,57.81,57.94,9436.86531951995,42.1638,42.2513,42.1565,42.2513,9436.8653
2006-07-13 10:35:00,57.91,57.93,57.81,57.92,8205.969843060826,42.2295,42.244,42.1565,42.2367,8205.9698
2006-07-13 10:40:00,57.93,58.04,57.93,57.99,8103.395220022566,42.244,42.3243,42.244,42.2878,8103.3952
2006-07-13 10:45:00,57.96,57.99,57.89,57.98,4513.283413683455,42.2659,42.2878,42.2149,42.2805,4513.2834
2006-07-13 10:50:00,57.93,57.97,57.8,57.82,4308.134167606934,42.244,42.2732,42.1492,42.1638,4308.1342
2006-07-13 10:55:00,57.81,57.85,57.73,57.8,4410.708790645194,42.1565,42.1857,42.0982,42.1492,4410.7088
2006-07-13 11:00:00,57.81,57.86,57.78,57.86,2256.6417068417272,42.1565,42.193,42.1347,42.193,2256.6417
2006-07-13 11:05:00,57.83,57.96,57.83,57.85,3795.261052415632,42.1711,42.2659,42.1711,42.1857,3795.2611
2006-07-13 11:10:00,57.84,57.87,57.77,57.87,7282.798235716484,42.1784,42.2003,42.1274,42.2003,7282.7982
2006-07-13 11:15:00,57.87,57.96,57.78,57.89,7795.671350907785,42.2003,42.2659,42.1347,42.2149,7795.6714
2006-07-13 11:20:00,57.88,58.04,57.85,58.02,6051.902759257359,42.2076,42.3243,42.1857,42.3097,6051.9028
2006-07-13 11:25:00,58.07,58.1,57.97,57.99,7693.096727869524,42.3461,42.368,42.2732,42.2878,7693.0967
2006-07-13 11:30:00,57.99,58.0,57.87,57.95,7487.947481793004,42.2878,42.2951,42.2003,42.2586,7487.9475
2006-07-13 11:35:00,57.96,58.09,57.96,58.03,5128.731151913016,42.2659,42.3607,42.2659,42.317,5128.7312
2006-07-13 11:40:00,58.04,58.04,57.89,57.93,9949.738434711251,42.3243,42.3243,42.2149,42.244,9949.7384
2006-07-13 11:45:00,57.93,57.96,57.83,57.85,16206.790440045132,42.244,42.2659,42.1711,42.1857,16206.7904
2006-07-13 11:50:00,57.89,58.02,57.89,57.93,26771.976612985945,42.2149,42.3097,42.2149,42.244,26771.9766
2006-07-13 11:55:00,57.93,57.98,57.89,57.93,6872.499743563442,42.244,42.2805,42.2149,42.244,6872.4997
2006-07-13 12:00:00,57.91,58.04,57.91,57.98,10052.313057749512,42.2295,42.3243,42.2295,42.2805,10052.3131
2006-07-13 12:05:00,57.98,58.07,57.94,58.04,8205.969843060826,42.2805,42.3461,42.2513,42.3243,8205.9698
2006-07-13 12:10:00,58.04,58.13,58.03,58.1,4308.134167606934,42.3243,42.3899,42.317,42.368,4308.1342
2006-07-13 12:15:00,58.09,58.19,58.06,58.12,4410.708790645194,42.3607,42.4336,42.3388,42.3826,4410.7088
2006-07-13 12:20:00,58.11,58.11,58.01,58.01,6154.47738229562,42.3753,42.3753,42.3024,42.3024,6154.4774
2006-07-13 12:25:00,58.04,58.04,57.96,57.99,3487.537183300851,42.3243,42.3243,42.2659,42.2878,3487.5372
2006-07-13 12:30:00,57.95,57.99,57.91,57.95,3487.537183300851,42.2586,42.2878,42.2295,42.2586,3487.5372
2006-07-13 12:35:00,57.93,57.93,57.89,57.9,2461.790952918248,42.244,42.244,42.2149,42.2222,2461.791
2006-07-13 12:40:00,57.95,58.04,57.92,58.04,1641.1939686121652,42.2586,42.3243,42.2367,42.3243,1641.194
2006-07-13 12:45:00,58.01,58.08,57.96,57.97,4718.432659759975,42.3024,42.3534,42.2659,42.2732,4718.4327
2006-07-13 12:50:00,57.99,57.99,57.9,57.97,1538.6193455739049,42.2878,42.2878,42.2222,42.2732,1538.6193
2006-07-13 12:55:00,57.92,57.93,57.89,57.91,2974.6640681095496,42.2367,42.244,42.2149,42.2295,2974.6641
2006-07-13 13:00:00,57.98,58.0,57.85,57.86,4308.134167606934,42.2805,42.2951,42.1857,42.193,4308.1342
2006-07-13 13:05:00,57.84,57.85,57.76,57.76,5026.156528874756,42.1784,42.1857,42.1201,42.1201,5026.1565
2006-07-13 13:10:00,57.76,57.82,57.74,57.81,2872.089445071289,42.1201,42.1638,42.1055,42.1565,2872.0894
2006-07-13 13:15:00,57.76,57.82,57.76,57.77,2564.365575956508,42.1201,42.1638,42.1201,42.1274,2564.3656
2006-07-13 13:20:00,57.73,57.8,57.73,57.77,6154.47738229562,42.0982,42.1492,42.0982,42.1274,6154.4774
2006-07-13 13:25:00,57.77,57.77,57.69,57.76,7590.522104831264,42.1274,42.1274,42.069,42.1201,7590.5221
2006-07-13 13:30:00,57.76,57.81,57.67,57.74,9539.43994255821,42.1201,42.1565,42.0544,42.1055,9539.4399
2006-07-13 13:35:00,57.78,57.83,57.7,57.7,5846.753513180839,42.1347,42.1711,42.0763,42.0763,5846.7535
2006-07-13 13:40:00,57.72,57.77,57.7,57.77,7077.648989639963,42.0909,42.1274,42.0763,42.1274,7077.649
2006-07-13 13:45:00,57.78,57.84,57.72,57.77,6359.626628372141,42.1347,42.1784,42.0909,42.1274,6359.6266
2006-07-13 13:50:00,57.73,57.81,57.7,57.7,7898.245973946045,42.0982,42.1565,42.0763,42.0763,7898.246
2006-07-13 13:55:00,57.69,57.74,57.66,57.66,8616.268335213868,42.069,42.1055,42.0471,42.0471,8616.2683
2006-07-13 14:00:00,57.67,57.71,57.62,57.71,8513.693712175607,42.0544,42.0836,42.018,42.0836,8513.6937
2006-07-13 14:05:00,57.72,57.75,57.68,57.68,7590.522104831264,42.0909,42.1128,42.0617,42.0617,7590.5221
2006-07-13 14:10:00,57.67,57.79,57.67,57.79,9334.29069648169,42.0544,42.1419,42.0544,42.1419,9334.2907
2006-07-13 14:15:00,57.78,57.8,57.69,57.73,5744.178890142579,42.1347,42.1492,42.069,42.0982,5744.1789
2006-07-13 14:20:00,57.73,57.76,57.72,57.75,4410.708790645194,42.0982,42.1201,42.0909,42.1128,4410.7088
2006-07-13 14:25:00,57.75,57.75,57.64,57.68,5026.156528874756,42.1128,42.1128,42.0326,42.0617,5026.1565
2006-07-13 14:30:00,57.67,57.68,57.62,57.63,5539.029644066058,42.0544,42.0617,42.018,42.0253,5539.0296
2006-07-13 14:35:00,57.66,57.68,57.59,57.68,5539.029644066058,42.0471,42.0617,41.9961,42.0617,5539.0296
2006-07-13 14:40:00,57.66,57.68,57.6,57.61,3897.8356754538927,42.0471,42.0617,42.0034,42.0107,3897.8357
2006-07-13 14:45:00,57.57,57.64,57.56,57.62,5333.880397989537,41.9815,42.0326,41.9742,42.018,5333.8804
2006-07-13 14:50:00,57.62,57.62,57.53,57.53,6769.925120525182,42.018,42.018,41.9523,41.9523,6769.9251
2006-07-13 14:55:00,57.53,57.59,57.52,57.57,8000.820596984306,41.9523,41.9961,41.9451,41.9815,8000.8206
2006-07-13 15:00:00,57.56,57.56,57.34,57.42,26053.954251718125,41.9742,41.9742,41.8138,41.8721,26053.9543
2006-07-13 15:05:00,57.42,57.52,57.41,57.49,5846.753513180839,41.8721,41.9451,41.8648,41.9232,5846.7535
2006-07-13 15:10:00,57.51,57.52,57.46,57.47,4718.432659759975,41.9378,41.9451,41.9013,41.9086,4718.4327
2006-07-13 15:15:00,57.49,57.49,57.39,57.42,7077.648989639963,41.9232,41.9232,41.8503,41.8721,7077.649
2006-07-13 15:20:00,57.42,57.46,57.4,57.43,8000.820596984306,41.8721,41.9013,41.8575,41.8794,8000.8206
2006-07-13 15:25:00,57.43,57.5,57.43,57.45,9744.58918863473,41.8794,41.9305,41.8794,41.894,9744.5892
2006-07-13 15:30:00,57.48,57.54,57.45,57.53,14565.596471432968,41.9159,41.9596,41.894,41.9523,14565.5965
2006-07-13 15:35:00,57.54,57.54,57.36,57.38,14565.596471432968,41.9596,41.9596,41.8284,41.843,14565.5965
2006-07-13 15:40:00,57.39,57.46,57.35,57.37,15488.76807877731,41.8503,41.9013,41.8211,41.8357,15488.7681
2006-07-13 15:45:00,57.37,57.39,57.32,57.36,20617.49923069033,41.8357,41.8503,41.7992,41.8284,20617.4992
2006-07-13 15:50:00,57.33,57.42,57.31,57.4,27387.424351215508,41.8065,41.8721,41.7919,41.8575,27387.4244
2006-07-13 15:55:00,57.39,57.4,57.34,57.34,22258.69319930249,41.8503,41.8575,41.8138,41.8138,22258.6932
2006-07-14 09:30:00,57.42,57.47,57.23,57.24,23284.43942968509,41.8721,41.9086,41.7336,41.7409,23284.4394
2006-07-14 09:35:00,57.34,57.46,57.17,57.18,5744.178890142579,41.8138,41.9013,41.6898,41.6971,5744.1789
2006-07-14 09:40:00,57.23,57.27,57.09,57.12,18566.00676992512,41.7336,41.7628,41.6315,41.6534,18566.0068
2006-07-14 09:45:00,57.11,57.12,56.97,57.08,26053.954251718125,41.6461,41.6534,41.544,41.6242,26053.9543
2006-07-14 09:50:00,57.03,57.21,57.03,57.07,14463.021848394706,41.5877,41.719,41.5877,41.6169,14463.0218
2006-07-14 09:55:00,57.07,57.12,57.04,57.11,22361.26782234076,41.6169,41.6534,41.595,41.6461,22361.2678
2006-07-14 10:00:00,57.12,57.24,57.09,57.12,18258.28290081034,41.6534,41.7409,41.6315,41.6534,18258.2829
2006-07-14 10:05:00,57.12,57.21,57.09,57.18,6462.201251410401,41.6534,41.719,41.6315,41.6971,6462.2013
2006-07-14 10:10:00,57.18,57.29,57.16,57.29,6462.201251410401,41.6971,41.7773,41.6825,41.7773,6462.2013
2006-07-14 10:15:00,57.29,57.33,57.29,57.32,7180.223612678223,41.7773,41.8065,41.7773,41.7992,7180.2236
2006-07-14 10:20:00,57.32,57.36,57.29,57.35,7077.648989639963,41.7992,41.8284,41.7773,41.8211,7077.649
2006-07-14 10:25:00,57.33,57.37,57.32,57.37,5128.731151913016,41.8065,41.8357,41.7992,41.8357,5128.7312
2006-07-14 10:30:00,57.37,57.41,57.34,57.37,5641.604267104318,41.8357,41.8648,41.8138,41.8357,5641.6043
2006-07-14 10:35:00,57.38,57.45,57.37,57.41,7077.648989639963,41.843,41.894,41.8357,41.8648,7077.649
2006-07-14 10:40:00,57.41,57.47,57.41,57.46,5026.156528874756,41.8648,41.9086,41.8648,41.9013,5026.1565
2006-07-14 10:45:00,57.46,57.48,57.44,57.44,1846.343214688686,41.9013,41.9159,41.8867,41.8867,1846.3432
2006-07-14 10:50:00,57.45,57.45,57.34,57.36,4513.283413683455,41.894,41.894,41.8138,41.8284,4513.2834
2006-07-14 10:55:00,57.34,57.38,57.19,57.38,17027.387424351215,41.8138,41.843,41.7044,41.843,17027.3874
2006-07-14 11:00:00,57.36,57.38,57.29,57.32,16104.215817006872,41.8284,41.843,41.7773,41.7992,16104.2158
2006-07-14 11:05:00,57.32,57.38,57.29,57.38,7898.245973946045,41.7992,41.843,41.7773,41.843,7898.246
2006-07-14 11:10:00,57.4,57.42,57.37,57.37,3282.3879372243305,41.8575,41.8721,41.8357,41.8357,3282.3879
2006-07-14 11:15:00,57.32,57.34,57.3,57.34,12206.38014155298,41.7992,41.8138,41.7846,41.8138,12206.3801
2006-07-14 11:20:00,57.35,57.39,57.34,57.35,5436.455021027798,41.8211,41.8503,41.8138,41.8211,5436.455
2006-07-14 11:25:00,57.35,57.35,57.29,57.33,5539.029644066058,41.8211,41.8211,41.7773,41.8065,5539.0296
2006-07-14 11:30:00,57.33,57.35,57.17,57.23,20002.051492460763,41.8065,41.8211,41.6898,41.7336,20002.0515
2006-07-14 11:35:00,57.26,57.31,57.24,57.27,12206.38014155298,41.7555,41.7919,41.7409,41.7628,12206.3801
2006-07-14 11:40:00,57.29,57.32,57.29,57.3,6667.350497486921,41.7773,41.7992,41.7773,41.7846,6667.3505
2006-07-14 11:45:00,57.31,57.31,57.29,57.29,6667.350497486921,41.7919,41.7919,41.7773,41.7773,6667.3505
2006-07-14 11:50:00,57.3,57.35,57.29,57.35,4513.283413683455,41.7846,41.8211,41.7773,41.8211,4513.2834
2006-07-14 11:55:00,57.36,57.39,57.35,57.39,10770.335419017334,41.8284,41.8503,41.8211,41.8503,10770.3354
2006-07-14 12:00:00,57.44,57.44,57.4,57.41,3897.8356754538927,41.8867,41.8867,41.8575,41.8648,3897.8357
2006-07-14 12:05:00,57.4,57.4,57.33,57.36,3179.8133141860703,41.8575,41.8575,41.8065,41.8284,3179.8133
2006-07-14 12:10:00,57.36,57.36,57.32,57.34,2974.6640681095496,41.8284,41.8284,41.7992,41.8138,2974.6641
2006-07-14 12:15:00,57.33,57.37,57.31,57.37,4102.984921530413,41.8065,41.8357,41.7919,41.8357,4102.9849
2006-07-14 12:20:00,57.37,57.37,57.32,57.33,3487.537183300851,41.8357,41.8357,41.7992,41.8065,3487.5372
2006-07-14 12:25:00,57.35,57.36,57.32,57.35,9334.29069648169,41.8211,41.8284,41.7992,41.8211,9334.2907
2006-07-14 12:30:00,57.36,57.37,57.32,57.35,4000.410298492153,41.8284,41.8357,41.7992,41.8211,4000.4103
2006-07-14 12:35:00,57.35,57.36,57.29,57.33,11693.507026361678,41.8211,41.8284,41.7773,41.8065,11693.507
2006-07-14 12:40:00,57.33,57.4,57.29,57.32,6154.47738229562,41.8065,41.8575,41.7773,41.7992,6154.4774
2006-07-14 12:45:00,57.35,57.4,57.3,57.3,12411.5293876295,41.8211,41.8575,41.7846,41.7846,12411.5294
2006-07-14 12:50:00,57.32,57.34,57.29,57.32,5128.731151913016,41.7992,41.8138,41.7773,41.7992,5128.7312
2006-07-14 12:55:00,57.3,57.33,57.28,57.28,2256.6417068417272,41.7846,41.8065,41.77,41.77,2256.6417
2006-07-14 13:00:00,57.29,57.29,57.23,57.27,1333.4700994973844,41.7773,41.7773,41.7336,41.7628,1333.4701
2006-07-14 13:05:00,57.23,57.27,57.18,57.18,5846.753513180839,41.7336,41.7628,41.6971,41.6971,5846.7535
2006-07-14 13:10:00,57.19,57.24,57.19,57.24,1948.9178377269463,41.7044,41.7409,41.7044,41.7409,1948.9178
2006-07-14 13:15:00,57.24,57.27,57.24,57.24,923.171607344343,41.7409,41.7628,41.7409,41.7409,923.1716
2006-07-14 13:20:00,57.24,57.27,57.17,57.23,8821.417581290389,41.7409,41.7628,41.6898,41.7336,8821.4176
2006-07-14 13:25:00,57.25,57.28,57.22,57.27,10770.335419017334,41.7482,41.77,41.7263,41.7628,10770.3354
2006-07-14 13:30:00,57.26,57.3,57.2,57.25,4205.559544568673,41.7555,41.7846,41.7117,41.7482,4205.5595
2006-07-14 13:35:00,57.29,57.36,57.25,57.32,2461.790952918248,41.7773,41.8284,41.7482,41.7992,2461.791
2006-07-14 13:40:00,57.3,57.3,57.18,57.18,3384.962560262591,41.7846,41.7846,41.6971,41.6971,3384.9626
2006-07-14 13:45:00,57.21,57.25,57.19,57.25,2461.790952918248,41.719,41.7482,41.7044,41.7482,2461.791
2006-07-14 13:50:00,57.21,57.25,57.2,57.22,2666.9401989947687,41.719,41.7482,41.7117,41.7263,2666.9402
2006-07-14 13:55:00,57.24,57.31,57.2,57.2,2769.514822033029,41.7409,41.7919,41.7117,41.7117,2769.5148
2006-07-14 14:00:00,57.2,57.2,57.13,57.13,2154.067083803467,41.7117,41.7117,41.6607,41.6607,2154.0671
2006-07-14 14:05:00,57.13,57.25,57.12,57.2,4205.559544568673,41.6607,41.7482,41.6534,41.7117,4205.5595
2006-07-14 14:10:00,57.21,57.21,57.15,57.17,4000.410298492153,41.719,41.719,41.6752,41.6898,4000.4103
2006-07-14 14:15:00,57.17,57.36,57.17,57.35,13847.574110165144,41.6898,41.8284,41.6898,41.8211,13847.5741
2006-07-14 14:20:00,57.36,57.36,57.21,57.23,4102.984921530413,41.8284,41.8284,41.719,41.7336,4102.9849
2006-07-14 14:25:00,57.21,57.25,57.16,57.19,4513.283413683455,41.719,41.7482,41.6825,41.7044,4513.2834
2006-07-14 14:30:00,57.19,57.26,57.18,57.22,3487.537183300851,41.7044,41.7555,41.6971,41.7263,3487.5372
2006-07-14 14:35:00,57.24,57.27,57.22,57.24,2461.790952918248,41.7409,41.7628,41.7263,41.7409,2461.791
2006-07-14 14:40:00,57.24,57.26,57.19,57.26,5641.604267104318,41.7409,41.7555,41.7044,41.7555,5641.6043
2006-07-14 14:45:00,57.27,57.33,57.27,57.3,4102.984921530413,41.7628,41.8065,41.7628,41.7846,4102.9849
2006-07-14 14:50:00,57.32,57.39,57.29,57.35,9026.566827366907,41.7992,41.8503,41.7773,41.8211,9026.5668
2006-07-14 14:55:00,57.31,57.32,57.24,57.32,7385.372858754744,41.7919,41.7992,41.7409,41.7992,7385.3729
2006-07-14 15:00:00,57.33,57.42,57.32,57.34,8513.693712175607,41.8065,41.8721,41.7992,41.8138,8513.6937
2006-07-14 15:05:00,57.35,57.45,57.35,57.39,4923.581905836496,41.8211,41.894,41.8211,41.8503,4923.5819
2006-07-14 15:10:00,57.39,57.4,57.35,57.39,4923.581905836496,41.8503,41.8575,41.8211,41.8503,4923.5819
2006-07-14 15:15:00,57.39,57.39,57.25,57.29,8103.395220022566,41.8503,41.8503,41.7482,41.7773,8103.3952
2006-07-14 15:20:00,57.29,57.3,57.22,57.23,10462.611549902556,41.7773,41.7846,41.7263,41.7336,10462.6115
2006-07-14 15:25:00,57.22,57.25,57.14,57.23,11693.507026361678,41.7263,41.7482,41.668,41.7336,11693.507
2006-07-14 15:30:00,57.21,57.28,57.21,57.27,5128.731151913016,41.719,41.77,41.719,41.7628,5128.7312
2006-07-14 15:35:00,57.24,57.39,57.18,57.39,14565.596471432968,41.7409,41.8503,41.6971,41.8503,14565.5965
2006-07-14 15:40:00,57.39,57.4,57.31,57.34,11180.633911170376,41.8503,41.8575,41.7919,41.8138,11180.6339
2006-07-14 15:45:00,57.36,57.42,57.33,57.37,10052.313057749512,41.8284,41.8721,41.8065,41.8357,10052.3131
2006-07-14 15:50:00,57.37,57.43,57.35,57.38,20822.648476766848,41.8357,41.8794,41.8211,41.843,20822.6485
2006-07-14 15:55:00,57.38,57.42,57.29,57.29,30362.088419325057,41.843,41.8721,41.7773,41.7773,30362.0884
2006-07-17 09:30:00,57.23,57.49,57.23,57.41,11796.081649399935,41.7336,41.9232,41.7336,41.8648,11796.0816
2006-07-17 09:35:00,57.44,57.51,57.34,57.51,2256.6417068417272,41.8867,41.9378,41.8138,41.9378,2256.6417
2006-07-17 09:40:00,57.48,57.74,57.48,57.74,4205.559544568673,41.9159,42.1055,41.9159,42.1055,4205.5595
2006-07-17 09:45:00,57.75,57.83,57.61,57.79,5436.455021027798,42.1128,42.1711,42.0107,42.1419,5436.455
2006-07-17 09:50:00,57.8,57.87,57.79,57.86,4513.283413683455,42.1492,42.2003,42.1419,42.193,4513.2834
2006-07-17 09:55:00,57.84,57.84,57.69,57.81,6564.775874448661,42.1784,42.1784,42.069,42.1565,6564.7759
2006-07-17 10:00:00,57.8,57.81,57.69,57.74,5846.753513180839,42.1492,42.1565,42.069,42.1055,5846.7535
2006-07-17 10:05:00,57.72,57.74,57.61,57.65,4718.432659759975,42.0909,42.1055,42.0107,42.0399,4718.4327
2006-07-17 10:10:00,57.61,57.68,57.58,57.67,3077.2386911478097,42.0107,42.0617,41.9888,42.0544,3077.2387
2006-07-17 10:15:00,57.67,57.81,57.62,57.81,3487.537183300851,42.0544,42.1565,42.018,42.1565,3487.5372
2006-07-17 10:20:00,57.82,57.82,57.77,57.8,7180.223612678223,42.1638,42.1638,42.1274,42.1492,7180.2236
2006-07-17 10:25:00,57.78,57.83,57.64,57.68,19078.87988511642,42.1347,42.1711,42.0326,42.0617,19078.8799
2006-07-17 10:30:00,57.68,57.83,57.68,57.83,19386.6037542312,42.0617,42.1711,42.0617,42.1711,19386.6038
2006-07-17 10:35:00,57.82,57.86,57.76,57.82,5744.178890142579,42.1638,42.193,42.1201,42.1638,5744.1789
2006-07-17 10:40:00,57.82,57.91,57.79,57.87,12924.402502820802,42.1638,42.2295,42.1419,42.2003,12924.4025
2006-07-17 10:45:00,57.88,57.96,57.88,57.9,9026.566827366907,42.2076,42.2659,42.2076,42.2222,9026.5668
2006-07-17 10:50:00,57.87,57.89,57.86,57.89,4410.708790645194,42.2003,42.2149,42.193,42.2149,4410.7088
2006-07-17 10:55:00,57.88,57.99,57.88,57.92,14975.894963586008,42.2076,42.2878,42.2076,42.2367,14975.895
2006-07-17 11:00:00,57.95,58.04,57.89,57.98,15899.06657093035,42.2586,42.3243,42.2149,42.2805,15899.0666
2006-07-17 11:05:00,58.03,58.07,58.02,58.05,4205.559544568673,42.317,42.3461,42.3097,42.3315,4205.5595
2006-07-17 11:10:00,58.05,58.12,58.05,58.11,3590.111806339112,42.3315,42.3826,42.3315,42.3753,3590.1118
2006-07-17 11:15:00,58.1,58.15,58.1,58.13,15181.044209662528,42.368,42.4045,42.368,42.3899,15181.0442
2006-07-17 11:20:00,58.12,58.19,58.12,58.14,9129.14145040517,42.3826,42.4336,42.3826,42.3972,9129.1415
2006-07-17 11:25:00,58.12,58.25,58.09,58.24,13334.700994973842,42.3826,42.4774,42.3607,42.4701,13334.701
2006-07-17 11:30:00,58.25,58.48,58.21,58.44,22771.5663144938,42.4774,42.6451,42.4482,42.6159,22771.5663
2006-07-17 11:35:00,58.44,58.46,58.33,58.33,14052.723356241666,42.6159,42.6305,42.5357,42.5357,14052.7234
2006-07-17 11:40:00,58.32,58.46,58.32,58.46,12616.67863370602,42.5284,42.6305,42.5284,42.6305,12616.6786
2006-07-17 11:45:00,58.46,58.46,58.37,58.41,6154.47738229562,42.6305,42.6305,42.5649,42.5941,6154.4774
2006-07-17 11:50:00,58.41,58.42,58.33,58.33,6359.626628372141,42.5941,42.6014,42.5357,42.5357,6359.6266
2006-07-17 11:55:00,58.33,58.35,58.28,58.28,2666.9401989947687,42.5357,42.5503,42.4993,42.4993,2666.9402
2006-07-17 12:00:00,58.28,58.37,58.26,58.26,10667.760795979077,42.4993,42.5649,42.4847,42.4847,10667.7608
2006-07-17 12:05:00,58.23,58.28,58.2,58.28,9436.86531951995,42.4628,42.4993,42.4409,42.4993,9436.8653
2006-07-17 12:10:00,58.25,58.25,58.16,58.17,4513.283413683455,42.4774,42.4774,42.4118,42.4191,4513.2834
2006-07-17 12:15:00,58.18,58.31,58.18,58.31,3487.537183300851,42.4263,42.5211,42.4263,42.5211,3487.5372
2006-07-17 12:20:00,58.3,58.32,58.2,58.21,9129.14145040517,42.5139,42.5284,42.4409,42.4482,9129.1415
2006-07-17 12:25:00,58.22,58.29,58.2,58.23,2872.089445071289,42.4555,42.5066,42.4409,42.4628,2872.0894
2006-07-17 12:30:00,58.24,58.25,58.22,58.24,3179.8133141860703,42.4701,42.4774,42.4555,42.4701,3179.8133
2006-07-17 12:35:00,58.23,58.24,58.19,58.2,2769.514822033029,42.4628,42.4701,42.4336,42.4409,2769.5148
2006-07-17 12:40:00,58.21,58.28,58.19,58.23,4205.559544568673,42.4482,42.4993,42.4336,42.4628,4205.5595
2006-07-17 12:45:00,58.22,58.22,58.18,58.18,2769.514822033029,42.4555,42.4555,42.4263,42.4263,2769.5148
2006-07-17 12:50:00,58.17,58.21,58.17,58.21,2359.216329879988,42.4191,42.4482,42.4191,42.4482,2359.2163
2006-07-17 12:55:00,58.18,58.28,58.18,58.25,4102.984921530413,42.4263,42.4993,42.4263,42.4774,4102.9849
2006-07-17 13:00:00,58.24,58.28,58.21,58.21,1948.9178377269463,42.4701,42.4993,42.4482,42.4482,1948.9178
2006-07-17 13:05:00,58.21,58.22,58.19,58.2,2154.067083803467,42.4482,42.4555,42.4336,42.4409,2154.0671
2006-07-17 13:10:00,58.22,58.28,58.22,58.26,6051.902759257359,42.4555,42.4993,42.4555,42.4847,6051.9028
2006-07-17 13:15:00,58.27,58.34,58.2,58.32,7077.648989639963,42.492,42.543,42.4409,42.5284,7077.649
2006-07-17 13:20:00,58.32,58.32,58.26,58.27,4923.581905836496,42.5284,42.5284,42.4847,42.492,4923.5819
2006-07-17 13:25:00,58.27,58.35,58.27,58.32,12103.80551851472,42.492,42.5503,42.492,42.5284,12103.8055
2006-07-17 13:30:00,58.31,58.32,58.27,58.28,9539.43994255821,42.5211,42.5284,42.492,42.4993,9539.4399
2006-07-17 13:35:00,58.28,58.28,58.21,58.23,5949.328136219099,42.4993,42.4993,42.4482,42.4628,5949.3281
2006-07-17 13:40:00,58.21,58.31,58.21,58.3,4923.581905836496,42.4482,42.5211,42.4482,42.5139,4923.5819
2006-07-17 13:45:00,58.31,58.34,58.27,58.32,6872.499743563442,42.5211,42.543,42.492,42.5284,6872.4997
2006-07-17 13:50:00,58.33,58.37,58.3,58.37,2872.089445071289,42.5357,42.5649,42.5139,42.5649,2872.0894
2006-07-17 13:55:00,58.38,58.43,58.38,58.43,2769.514822033029,42.5722,42.6087,42.5722,42.6087,2769.5148
2006-07-17 14:00:00,58.43,58.46,58.41,58.46,15693.91732485383,42.6087,42.6305,42.5941,42.6305,15693.9173
2006-07-17 14:05:00,58.46,58.48,58.43,58.45,9231.71607344343,42.6305,42.6451,42.6087,42.6232,9231.7161
2006-07-17 14:10:00,58.46,58.55,58.45,58.55,12103.80551851472,42.6305,42.6962,42.6232,42.6962,12103.8055
2006-07-17 14:15:00,58.58,58.61,58.51,58.61,14565.596471432968,42.718,42.7399,42.667,42.7399,14565.5965
2006-07-17 14:20:00,58.6,58.61,58.5,58.52,11180.633911170376,42.7326,42.7399,42.6597,42.6743,11180.6339
2006-07-17 14:25:00,58.52,58.57,58.48,58.55,6667.350497486921,42.6743,42.7107,42.6451,42.6962,6667.3505
2006-07-17 14:30:00,58.54,58.55,58.5,58.54,6667.350497486921,42.6889,42.6962,42.6597,42.6889,6667.3505
2006-07-17 14:35:00,58.54,58.58,58.49,58.56,5231.305774951277,42.6889,42.718,42.6524,42.7035,5231.3058
2006-07-17 14:40:00,58.55,58.56,58.47,58.47,3795.261052415632,42.6962,42.7035,42.6378,42.6378,3795.2611
2006-07-17 14:45:00,58.47,58.58,58.47,58.57,9847.163811672992,42.6378,42.718,42.6378,42.7107,9847.1638
2006-07-17 14:50:00,58.53,58.56,58.48,58.55,5026.156528874756,42.6816,42.7035,42.6451,42.6962,5026.1565
2006-07-17 14:55:00,58.55,58.55,58.49,58.51,4513.283413683455,42.6962,42.6962,42.6524,42.667,4513.2834
2006-07-17 15:00:00,58.51,58.55,58.43,58.43,8616.268335213868,42.667,42.6962,42.6087,42.6087,8616.2683
2006-07-17 15:05:00,58.42,58.44,58.33,58.33,13232.126371935585,42.6014,42.6159,42.5357,42.5357,13232.1264
2006-07-17 15:10:00,58.34,58.4,58.34,58.37,7487.947481793004,42.543,42.5868,42.543,42.5649,7487.9475
2006-07-17 15:15:00,58.37,58.39,58.35,58.35,5539.029644066058,42.5649,42.5795,42.5503,42.5503,5539.0296
2006-07-17 15:20:00,58.36,58.39,58.29,58.3,7180.223612678223,42.5576,42.5795,42.5066,42.5139,7180.2236
2006-07-17 15:25:00,58.29,58.29,58.26,58.27,6257.0520053338805,42.5066,42.5066,42.4847,42.492,6257.052
2006-07-17 15:30:00,58.27,58.28,58.24,58.26,5333.880397989537,42.492,42.4993,42.4701,42.4847,5333.8804
2006-07-17 15:35:00,58.28,58.29,58.25,58.28,9642.014565596472,42.4993,42.5066,42.4774,42.4993,9642.0146
2006-07-17 15:40:00,58.29,58.39,58.28,58.35,17745.40978561904,42.5066,42.5795,42.4993,42.5503,17745.4098
2006-07-17 15:45:00,58.36,58.36,58.29,58.32,16719.663555236435,42.5576,42.5576,42.5066,42.5284,16719.6636
2006-07-17 15:50:00,58.33,58.34,58.17,58.21,21130.372345881628,42.5357,42.543,42.4191,42.4482,21130.3723
2006-07-17 15:55:00,58.21,58.22,58.17,58.21,21232.94696891989,42.4482,42.4555,42.4191,42.4482,21232.947
2006-07-18 09:30:00,58.3,58.43,58.2,58.2,7590.522104831264,42.5139,42.6087,42.4409,42.4409,7590.5221
2006-07-18 09:35:00,58.15,58.24,58.08,58.23,4000.410298492153,42.4045,42.4701,42.3534,42.4628,4000.4103
2006-07-18 09:40:00,58.14,58.15,58.02,58.1,4615.858036721715,42.3972,42.4045,42.3097,42.368,4615.858
2006-07-18 09:45:00,58.07,58.08,57.98,58.0,5333.880397989537,42.3461,42.3534,42.2805,42.2951,5333.8804
2006-07-18 09:50:00,58.0,58.0,57.89,57.9,5026.156528874756,42.2951,42.2951,42.2149,42.2222,5026.1565
2006-07-18 09:55:00,57.91,58.17,57.9,58.17,5641.604267104318,42.2295,42.4191,42.2222,42.4191,5641.6043
2006-07-18 10:00:00,58.13,58.13,57.91,57.97,9334.29069648169,42.3899,42.3899,42.2295,42.2732,9334.2907
2006-07-18 10:05:00,57.99,58.07,57.97,58.0,5846.753513180839,42.2878,42.3461,42.2732,42.2951,5846.7535
2006-07-18 10:10:00,58.05,58.05,57.81,57.83,7282.798235716484,42.3315,42.3315,42.1565,42.1711,7282.7982
2006-07-18 10:15:00,57.84,57.84,57.73,57.73,2461.790952918248,42.1784,42.1784,42.0982,42.0982,2461.791
2006-07-18 10:20:00,57.76,57.85,57.73,57.78,4821.007282798236,42.1201,42.1857,42.0982,42.1347,4821.0073
2006-07-18 10:25:00,57.79,57.79,57.69,57.71,9847.163811672992,42.1419,42.1419,42.069,42.0836,9847.1638
2006-07-18 10:30:00,57.71,57.77,57.68,57.69,9744.58918863473,42.0836,42.1274,42.0617,42.069,9744.5892
2006-07-18 10:35:00,57.68,57.69,57.54,57.55,8000.820596984306,42.0617,42.069,41.9596,41.9669,8000.8206
2006-07-18 10:40:00,57.54,57.54,57.49,57.51,7385.372858754744,41.9596,41.9596,41.9232,41.9378,7385.3729
2006-07-18 10:45:00,57.51,57.52,57.48,57.52,9026.566827366907,41.9378,41.9451,41.9159,41.9451,9026.5668
2006-07-18 10:50:00,57.53,57.55,57.44,57.54,5949.328136219099,41.9523,41.9669,41.8867,41.9596,5949.3281
2006-07-18 10:55:00,57.54,57.54,57.29,57.44,15078.46958662427,41.9596,41.9596,41.7773,41.8867,15078.4696
2006-07-18 11:00:00,57.42,57.47,57.39,57.43,4821.007282798236,41.8721,41.9086,41.8503,41.8794,4821.0073
2006-07-18 11:05:00,57.42,57.52,57.42,57.5,4923.581905836496,41.8721,41.9451,41.8721,41.9305,4923.5819
2006-07-18 11:10:00,57.48,57.48,57.36,57.36,3590.111806339112,41.9159,41.9159,41.8284,41.8284,3590.1118
2006-07-18 11:15:00,57.32,57.36,57.29,57.36,4308.134167606934,41.7992,41.8284,41.7773,41.8284,4308.1342
2006-07-18 11:20:00,57.36,57.38,57.31,57.37,2974.6640681095496,41.8284,41.843,41.7919,41.8357,2974.6641
2006-07-18 11:25:00,57.38,57.51,57.36,57.51,9436.86531951995,41.843,41.9378,41.8284,41.9378,9436.8653
2006-07-18 11:30:00,57.52,57.59,57.48,57.49,9744.58918863473,41.9451,41.9961,41.9159,41.9232,9744.5892
2006-07-18 11:35:00,57.49,57.52,57.44,57.51,7077.648989639963,41.9232,41.9451,41.8867,41.9378,7077.649
2006-07-18 11:40:00,57.51,57.51,57.44,57.47,3384.962560262591,41.9378,41.9378,41.8867,41.9086,3384.9626
2006-07-18 11:45:00,57.46,57.46,57.35,57.38,9949.738434711251,41.9013,41.9013,41.8211,41.843,9949.7384
2006-07-18 11:50:00,57.38,57.48,57.38,57.48,4513.283413683455,41.843,41.9159,41.843,41.9159,4513.2834
2006-07-18 11:55:00,57.45,57.49,57.42,57.42,5333.880397989537,41.894,41.9232,41.8721,41.8721,5333.8804
2006-07-18 12:00:00,57.42,57.47,57.4,57.41,5231.305774951277,41.8721,41.9086,41.8575,41.8648,5231.3058
2006-07-18 12:05:00,57.42,57.47,57.36,57.37,6564.775874448661,41.8721,41.9086,41.8284,41.8357,6564.7759
2006-07-18 12:10:00,57.37,57.38,57.27,57.27,5128.731151913016,41.8357,41.843,41.7628,41.7628,5128.7312
2006-07-18 12:15:00,57.28,57.41,57.28,57.34,7590.522104831264,41.77,41.8648,41.77,41.8138,7590.5221
2006-07-18 12:20:00,57.35,57.35,57.29,57.35,6462.201251410401,41.8211,41.8211,41.7773,41.8211,6462.2013
2006-07-18 12:25:00,57.37,57.52,57.37,57.52,13744.999487126885,41.8357,41.9451,41.8357,41.9451,13744.9995
2006-07-18 12:30:00,57.52,57.52,57.41,57.44,6564.775874448661,41.9451,41.9451,41.8648,41.8867,6564.7759
2006-07-18 12:35:00,57.44,57.52,57.44,57.48,9539.43994255821,41.8867,41.9451,41.8867,41.9159,9539.4399
2006-07-18 12:40:00,57.47,57.56,57.47,57.5,30772.386911478097,41.9086,41.9742,41.9086,41.9305,30772.3869
2006-07-18 12:45:00,57.51,57.55,57.43,57.47,10667.760795979077,41.9378,41.9669,41.8794,41.9086,10667.7608
2006-07-18 12:50:00,57.45,57.54,57.43,57.52,26669.401989947684,41.894,41.9596,41.8794,41.9451,26669.402
2006-07-18 12:55:00,57.52,57.55,57.47,57.55,43594.21479126064,41.9451,41.9669,41.9086,41.9669,43594.2148
2006-07-18 13:00:00,57.52,57.52,57.41,57.49,16206.790440045132,41.9451,41.9451,41.8648,41.9232,16206.7904
2006-07-18 13:05:00,57.5,57.52,57.48,57.51,8411.119089137346,41.9305,41.9451,41.9159,41.9378,8411.1191
2006-07-18 13:10:00,57.52,57.54,57.51,57.51,6872.499743563442,41.9451,41.9596,41.9378,41.9378,6872.4997
2006-07-18 13:15:00,57.51,57.51,57.37,57.42,6872.499743563442,41.9378,41.9378,41.8357,41.8721,6872.4997
2006-07-18 13:20:00,57.41,57.53,57.4,57.51,12103.80551851472,41.8648,41.9523,41.8575,41.9378,12103.8055
2006-07-18 13:25:00,57.52,57.53,57.47,57.5,7590.522104831264,41.9451,41.9523,41.9086,41.9305,7590.5221
2006-07-18 13:30:00,57.44,57.49,57.41,57.43,9026.566827366907,41.8867,41.9232,41.8648,41.8794,9026.5668
2006-07-18 13:35:00,57.43,57.53,57.43,57.51,10770.335419017334,41.8794,41.9523,41.8794,41.9378,10770.3354
2006-07-18 13:40:00,57.46,57.46,57.31,57.34,11283.208534208636,41.9013,41.9013,41.7919,41.8138,11283.2085
2006-07-18 13:45:00,57.33,57.34,57.27,57.29,5436.455021027798,41.8065,41.8138,41.7628,41.7773,5436.455
2006-07-18 13:50:00,57.3,57.33,57.27,57.29,8821.417581290389,41.7846,41.8065,41.7628,41.7773,8821.4176
2006-07-18 13:55:00,57.3,57.32,57.22,57.25,21130.372345881628,41.7846,41.7992,41.7263,41.7482,21130.3723
2006-07-18 14:00:00,57.22,57.31,57.22,57.3,7898.245973946045,41.7263,41.7919,41.7263,41.7846,7898.246
2006-07-18 14:05:00,57.29,57.32,57.21,57.26,8616.268335213868,41.7773,41.7992,41.719,41.7555,8616.2683
2006-07-18 14:10:00,57.25,57.3,57.17,57.21,8513.693712175607,41.7482,41.7846,41.6898,41.719,8513.6937
2006-07-18 14:15:00,57.2,57.29,57.18,57.25,11180.633911170376,41.7117,41.7773,41.6971,41.7482,11180.6339
2006-07-18 14:20:00,57.26,57.28,57.2,57.24,8205.969843060826,41.7555,41.77,41.7117,41.7409,8205.9698
2006-07-18 14:25:00,57.24,57.46,57.23,57.36,12411.5293876295,41.7409,41.9013,41.7336,41.8284,12411.5294
2006-07-18 14:30:00,57.35,57.46,57.34,57.38,8718.842958252128,41.8211,41.9013,41.8138,41.843,8718.843
2006-07-18 14:35:00,57.4,57.47,57.4,57.46,19591.753000307723,41.8575,41.9086,41.8575,41.9013,19591.753
2006-07-18 14:40:00,57.46,57.47,57.39,57.42,14463.021848394706,41.9013,41.9086,41.8503,41.8721,14463.0218
2006-07-18 14:45:00,57.41,57.41,57.34,57.37,11898.656272438198,41.8648,41.8648,41.8138,41.8357,11898.6563
2006-07-18 14:50:00,57.36,57.4,57.35,57.4,7795.671350907785,41.8284,41.8575,41.8211,41.8575,7795.6714
2006-07-18 14:55:00,57.37,57.38,57.3,57.38,6975.074366601702,41.8357,41.843,41.7846,41.843,6975.0744
2006-07-18 15:00:00,57.36,57.37,57.31,57.32,9847.163811672992,41.8284,41.8357,41.7919,41.7992,9847.1638
2006-07-18 15:05:00,57.29,57.33,57.2,57.23,11590.932403323415,41.7773,41.8065,41.7117,41.7336,11590.9324
2006-07-18 15:10:00,57.24,57.25,57.11,57.21,10872.910042055595,41.7409,41.7482,41.6461,41.719,10872.91
2006-07-18 15:15:00,57.21,57.29,57.2,57.29,7180.223612678223,41.719,41.7773,41.7117,41.7773,7180.2236
2006-07-18 15:20:00,57.22,57.24,57.1,57.15,8821.417581290389,41.7263,41.7409,41.6388,41.6752,8821.4176
2006-07-18 15:25:00,57.15,57.21,57.09,57.21,10052.313057749512,41.6752,41.719,41.6315,41.719,10052.3131
2006-07-18 15:30:00,57.23,57.32,57.18,57.29,12206.38014155298,41.7336,41.7992,41.6971,41.7773,12206.3801
2006-07-18 15:35:00,57.28,57.29,57.25,57.28,11283.208534208636,41.77,41.7773,41.7482,41.77,11283.2085
2006-07-18 15:40:00,57.29,57.37,57.22,57.37,17129.962047389476,41.7773,41.8357,41.7263,41.8357,17129.962
2006-07-18 15:45:00,57.37,57.48,57.37,57.4,21848.39470714945,41.8357,41.9159,41.8357,41.8575,21848.3947
2006-07-18 15:50:00,57.4,57.43,57.4,57.43,12411.5293876295,41.8575,41.8794,41.8575,41.8794,12411.5294
2006-07-18 15:55:00,57.43,57.45,57.39,57.44,18873.7306390399,41.8794,41.894,41.8503,41.8867,18873.7306
2006-07-19 09:30:00,57.62,57.74,57.62,57.71,21540.670838034668,42.018,42.1055,42.018,42.0836,21540.6708
2006-07-19 09:35:00,57.69,57.7,57.66,57.68,21027.797722843367,42.069,42.0763,42.0471,42.0617,21027.7977
2006-07-19 09:40:00,57.68,57.68,57.63,57.66,14463.021848394706,42.0617,42.0617,42.0253,42.0471,14463.0218
2006-07-19 09:45:00,57.66,57.7,57.64,57.66,24412.76028310596,42.0471,42.0763,42.0326,42.0471,24412.7603
2006-07-19 09:50:00,57.68,57.75,57.64,57.74,18155.70827777208,42.0617,42.1128,42.0326,42.1055,18155.7083
2006-07-19 09:55:00,57.74,57.76,57.72,57.76,14155.297979279923,42.1055,42.1201,42.0909,42.1201,14155.298
2006-07-19 10:00:00,57.76,57.91,57.68,57.85,47184.32659759975,42.1201,42.2295,42.0617,42.1857,47184.3266
2006-07-19 10:05:00,57.84,57.86,57.79,57.86,18976.30526207816,42.1784,42.193,42.1419,42.193,18976.3053
2006-07-19 10:10:00,57.86,57.86,57.79,57.79,12001.23089547646,42.193,42.193,42.1419,42.1419,12001.2309
2006-07-19 10:15:00,57.82,57.86,57.79,57.86,8000.820596984306,42.1638,42.193,42.1419,42.193,8000.8206
2006-07-19 10:20:00,57.82,57.86,57.8,57.85,5436.455021027798,42.1638,42.193,42.1492,42.1857,5436.455
2006-07-19 10:25:00,57.82,57.86,57.72,57.74,23797.3125448764,42.1638,42.193,42.0909,42.1055,23797.3125
2006-07-19 10:30:00,57.74,57.79,57.71,57.78,25028.20802133552,42.1055,42.1419,42.0836,42.1347,25028.208
2006-07-19 10:35:00,57.8,57.86,57.73,57.81,36003.69268642938,42.1492,42.193,42.0982,42.1565,36003.6927
2006-07-19 10:40:00,57.82,57.96,57.82,57.96,25848.805005641603,42.1638,42.2659,42.1638,42.2659,25848.805
2006-07-19 10:45:00,57.96,58.0,57.91,57.91,9539.43994255821,42.2659,42.2951,42.2295,42.2295,9539.4399
2006-07-19 10:50:00,57.95,57.97,57.93,57.97,5744.178890142579,42.2586,42.2732,42.244,42.2732,5744.1789
2006-07-19 10:55:00,57.99,58.02,57.97,58.02,8718.842958252128,42.2878,42.3097,42.2732,42.3097,8718.843
2006-07-19 11:00:00,58.01,58.02,58.0,58.02,13642.424864088624,42.3024,42.3097,42.2951,42.3097,13642.4249
2006-07-19 11:05:00,58.02,58.06,57.99,58.01,9642.014565596472,42.3097,42.3388,42.2878,42.3024,9642.0146
2006-07-19 11:10:00,58.02,58.1,58.02,58.09,7282.798235716484,42.3097,42.368,42.3097,42.3607,7282.7982
2006-07-19 11:15:00,58.09,58.22,58.07,58.16,7898.245973946045,42.3607,42.4555,42.3461,42.4118,7898.246
2006-07-19 11:20:00,58.14,58.24,58.14,58.24,2974.6640681095496,42.3972,42.4701,42.3972,42.4701,2974.6641
2006-07-19 11:25:00,58.22,58.27,58.22,58.26,5539.029644066058,42.4555,42.492,42.4555,42.4847,5539.0296
2006-07-19 11:30:00,58.26,58.42,58.26,58.41,5949.328136219099,42.4847,42.6014,42.4847,42.5941,5949.3281
2006-07-19 11:35:00,58.42,58.49,58.41,58.49,19386.6037542312,42.6014,42.6524,42.5941,42.6524,19386.6038
2006-07-19 11:40:00,58.48,58.49,58.46,58.47,16822.238178274692,42.6451,42.6524,42.6305,42.6378,16822.2382
2006-07-19 11:45:00,58.46,58.6,58.46,58.6,16206.790440045132,42.6305,42.7326,42.6305,42.7326,16206.7904
2006-07-19 11:50:00,58.61,58.64,58.56,58.63,10462.611549902556,42.7399,42.7618,42.7035,42.7545,10462.6115
2006-07-19 11:55:00,58.63,58.66,58.62,58.66,7590.522104831264,42.7545,42.7764,42.7472,42.7764,7590.5221
2006-07-19 12:00:00,58.66,58.71,58.64,58.71,24925.63339829726,42.7764,42.8128,42.7618,42.8128,24925.6334
2006-07-19 12:05:00,58.72,58.95,58.71,58.9,24310.1856600677,42.8201,42.9878,42.8128,42.9514,24310.1857
2006-07-19 12:10:00,58.89,59.02,58.89,58.99,14463.021848394706,42.9441,43.0389,42.9441,43.017,14463.0218
2006-07-19 12:15:00,58.97,58.98,58.82,58.93,19694.327623345984,43.0024,43.0097,42.8931,42.9733,19694.3276
2006-07-19 12:20:00,58.93,59.0,58.85,58.88,17745.40978561904,42.9733,43.0243,42.9149,42.9368,17745.4098
2006-07-19 12:25:00,58.88,58.97,58.87,58.96,4000.410298492153,42.9368,43.0024,42.9295,42.9951,4000.4103
2006-07-19 12:30:00,58.97,59.11,58.94,59.11,17847.984408657296,43.0024,43.1045,42.9806,43.1045,17847.9844
2006-07-19 12:35:00,59.12,59.23,59.1,59.1,8205.969843060826,43.1118,43.192,43.0972,43.0972,8205.9698
2006-07-19 12:40:00,59.09,59.11,59.05,59.11,3590.111806339112,43.0899,43.1045,43.0608,43.1045,3590.1118
2006-07-19 12:45:00,59.09,59.17,59.04,59.17,7898.245973946045,43.0899,43.1483,43.0535,43.1483,7898.246
2006-07-19 12:50:00,59.19,59.2,59.09,59.09,4308.134167606934,43.1629,43.1702,43.0899,43.0899,4308.1342
2006-07-19 12:55:00,59.1,59.24,59.1,59.21,9539.43994255821,43.0972,43.1993,43.0972,43.1774,9539.4399
2006-07-19 13:00:00,59.22,59.31,59.22,59.3,9129.14145040517,43.1847,43.2504,43.1847,43.2431,9129.1415
2006-07-19 13:05:00,59.31,59.37,59.31,59.37,5846.753513180839,43.2504,43.2941,43.2504,43.2941,5846.7535
2006-07-19 13:10:00,59.37,59.56,59.37,59.51,10360.036926864292,43.2941,43.4327,43.2941,43.3962,10360.0369
2006-07-19 13:15:00,59.48,59.52,59.48,59.52,3795.261052415632,43.3743,43.4035,43.3743,43.4035,3795.2611
2006-07-19 13:20:00,59.52,59.72,59.52,59.72,11796.081649399935,43.4035,43.5494,43.4035,43.5494,11796.0816
2006-07-19 13:25:00,59.74,59.92,59.74,59.83,14463.021848394706,43.5639,43.6952,43.5639,43.6296,14463.0218
2006-07-19 13:30:00,59.83,59.83,59.75,59.76,33336.752487434605,43.6296,43.6296,43.5712,43.5785,33336.7525
2006-07-19 13:35:00,59.76,59.76,59.66,59.7,10257.462303826032,43.5785,43.5785,43.5056,43.5348,10257.4623
2006-07-19 13:40:00,59.7,59.78,59.67,59.67,2974.6640681095496,43.5348,43.5931,43.5129,43.5129,2974.6641
2006-07-19 13:45:00,59.68,59.68,59.62,59.65,4000.410298492153,43.5202,43.5202,43.4764,43.4983,4000.4103
2006-07-19 13:50:00,59.65,59.68,59.65,59.68,8000.820596984306,43.4983,43.5202,43.4983,43.5202,8000.8206
2006-07-19 13:55:00,59.68,59.71,59.65,59.68,9334.29069648169,43.5202,43.5421,43.4983,43.5202,9334.2907
2006-07-19 14:00:00,59.68,59.7,59.64,59.68,12206.38014155298,43.5202,43.5348,43.491,43.5202,12206.3801
2006-07-19 14:05:00,59.68,59.71,59.62,59.69,10565.186172940814,43.5202,43.5421,43.4764,43.5275,10565.1862
2006-07-19 14:10:00,59.71,59.81,59.71,59.8,30464.66304236332,43.5421,43.615,43.5421,43.6077,30464.663
2006-07-19 14:15:00,59.78,59.88,59.72,59.88,7590.522104831264,43.5931,43.666,43.5494,43.666,7590.5221
2006-07-19 14:20:00,59.88,59.91,59.84,59.86,3692.686429377372,43.666,43.6879,43.6369,43.6514,3692.6864
2006-07-19 14:25:00,59.86,59.99,59.86,59.94,13026.977125859064,43.6514,43.7462,43.6514,43.7098,13026.9771
2006-07-19 14:30:00,59.94,60.02,59.94,59.97,4718.432659759975,43.7098,43.7681,43.7098,43.7317,4718.4327
2006-07-19 14:35:00,59.96,59.99,59.89,59.95,10052.313057749512,43.7244,43.7462,43.6733,43.7171,10052.3131
2006-07-19 14:40:00,59.97,60.17,59.97,60.16,13744.999487126885,43.7317,43.8775,43.7317,43.8702,13744.9995
2006-07-19 14:45:00,60.17,60.17,60.11,60.12,9847.163811672992,43.8775,43.8775,43.8338,43.841,9847.1638
2006-07-19 14:50:00,60.12,60.12,60.02,60.07,5026.156528874756,43.841,43.841,43.7681,43.8046,5026.1565
2006-07-19 14:55:00,60.05,60.1,60.0,60.06,10257.462303826032,43.79,43.8265,43.7535,43.7973,10257.4623
2006-07-19 15:00:00,60.02,60.03,59.95,59.95,5333.880397989537,43.7681,43.7754,43.7171,43.7171,5333.8804
2006-07-19 15:05:00,59.95,59.97,59.93,59.95,7180.223612678223,43.7171,43.7317,43.7025,43.7171,7180.2236
2006-07-19 15:10:00,59.96,59.96,59.91,59.92,9539.43994255821,43.7244,43.7244,43.6879,43.6952,9539.4399
2006-07-19 15:15:00,59.91,60.0,59.86,60.0,11385.783157246897,43.6879,43.7535,43.6514,43.7535,11385.7832
2006-07-19 15:20:00,59.99,60.08,59.97,60.01,19078.87988511642,43.7462,43.8119,43.7317,43.7608,19078.8799
2006-07-19 15:25:00,60.01,60.1,60.01,60.1,14770.745717509488,43.7608,43.8265,43.7608,43.8265,14770.7457
2006-07-19 15:30:00,60.07,60.2,60.07,60.19,22361.26782234076,43.8046,43.8994,43.8046,43.8921,22361.2678
2006-07-19 15:35:00,60.19,60.21,60.19,60.21,26361.678120832905,43.8921,43.9067,43.8921,43.9067,26361.6781
2006-07-19 15:40:00,60.21,60.25,60.19,60.22,31080.11078059288,43.9067,43.9358,43.8921,43.914,31080.1108
2006-07-19 15:45:00,60.22,60.22,60.15,60.17,17232.536670427737,43.914,43.914,43.8629,43.8775,17232.5367
2006-07-19 15:50:00,60.17,60.18,60.16,60.17,33131.60324135808,43.8775,43.8848,43.8702,43.8775,33131.6032
2006-07-19 15:55:00,60.16,60.16,60.1,60.12,21745.82008411119,43.8702,43.8702,43.8265,43.841,21745.8201
2006-07-20 09:30:00,61.32,61.39,60.98,61.07,55390.296440660575,44.7161,44.7672,44.4682,44.5338,55390.2964
2006-07-20 09:35:00,61.07,61.07,60.71,60.71,10565.186172940814,44.5338,44.5338,44.2713,44.2713,10565.1862
2006-07-20 09:40:00,60.72,60.83,60.61,60.62,4718.432659759975,44.2786,44.3588,44.1984,44.2057,4718.4327
2006-07-20 09:45:00,60.6,61.14,60.6,61.14,30669.81228843984,44.1911,44.5849,44.1911,44.5849,30669.8123
2006-07-20 09:50:00,61.19,61.23,60.81,60.85,26053.954251718125,44.6213,44.6505,44.3442,44.3734,26053.9543
2006-07-20 09:55:00,60.85,61.03,60.78,60.84,26977.125859062467,44.3734,44.5046,44.3223,44.3661,26977.1259
2006-07-20 10:00:00,60.84,60.84,60.63,60.78,12103.80551851472,44.3661,44.3661,44.2129,44.3223,12103.8055
2006-07-20 10:05:00,60.79,61.07,60.79,60.83,32105.857010975484,44.3296,44.5338,44.3296,44.3588,32105.857
2006-07-20 10:10:00,60.81,60.88,60.66,60.75,17335.111293465994,44.3442,44.3953,44.2348,44.3005,17335.1113
2006-07-20 10:15:00,60.76,60.76,60.43,60.44,20104.626115499024,44.3077,44.3077,44.0671,44.0744,20104.6261
2006-07-20 10:20:00,60.45,60.58,60.43,60.5,18258.28290081034,44.0817,44.1765,44.0671,44.1181,18258.2829
2006-07-20 10:25:00,60.5,60.51,60.43,60.46,9744.58918863473,44.1181,44.1254,44.0671,44.089,9744.5892
2006-07-20 10:30:00,60.47,60.47,60.35,60.39,12924.402502820802,44.0963,44.0963,44.0088,44.0379,12924.4025
2006-07-20 10:35:00,60.39,60.4,60.3,60.32,32823.879372243304,44.0379,44.0452,43.9723,43.9869,32823.8794
2006-07-20 10:40:00,60.38,60.38,60.27,60.28,21950.969330187712,44.0306,44.0306,43.9504,43.9577,21950.9693
2006-07-20 10:45:00,60.28,60.32,60.25,60.25,16617.088932198174,43.9577,43.9869,43.9358,43.9358,16617.0889
2006-07-20 10:50:00,60.27,60.27,60.19,60.2,13334.700994973842,43.9504,43.9504,43.8921,43.8994,13334.701
2006-07-20 10:55:00,60.2,60.23,60.1,60.17,29849.215304133755,43.8994,43.9213,43.8265,43.8775,29849.2153
2006-07-20 11:00:00,60.16,60.17,60.09,60.1,10154.887680787771,43.8702,43.8775,43.8192,43.8265,10154.8877
2006-07-20 11:05:00,60.1,60.19,60.0,60.16,16514.514309159913,43.8265,43.8921,43.7535,43.8702,16514.5143
2006-07-20 11:10:00,60.13,60.17,59.99,60.02,20720.073853728587,43.8483,43.8775,43.7462,43.7681,20720.0739
2006-07-20 11:15:00,60.06,60.07,60.0,60.01,4821.007282798236,43.7973,43.8046,43.7535,43.7608,4821.0073
2006-07-20 11:20:00,60.01,60.02,59.94,60.02,14565.596471432968,43.7608,43.7681,43.7098,43.7681,14565.5965
2006-07-20 11:25:00,60.01,60.01,59.93,59.93,23079.290183608573,43.7608,43.7608,43.7025,43.7025,23079.2902
2006-07-20 11:30:00,59.94,60.02,59.91,60.0,10872.910042055595,43.7098,43.7681,43.6879,43.7535,10872.91
2006-07-20 11:35:00,60.0,60.03,59.98,60.03,6975.074366601702,43.7535,43.7754,43.739,43.7754,6975.0744
2006-07-20 11:40:00,60.03,60.13,59.96,60.12,52620.78161862755,43.7754,43.8483,43.7244,43.841,52620.7816
2006-07-20 11:45:00,60.09,60.31,60.09,60.31,5539.029644066058,43.8192,43.9796,43.8192,43.9796,5539.0296
2006-07-20 11:50:00,60.31,60.31,60.16,60.16,4308.134167606934,43.9796,43.9796,43.8702,43.8702,4308.1342
2006-07-20 11:55:00,60.16,60.16,60.09,60.09,6051.902759257359,43.8702,43.8702,43.8192,43.8192,6051.9028
2006-07-20 12:00:00,60.1,60.11,60.0,60.07,21438.09621499641,43.8265,43.8338,43.7535,43.8046,21438.0962
2006-07-20 12:05:00,60.07,60.15,60.0,60.14,10975.484665093856,43.8046,43.8629,43.7535,43.8556,10975.4847
2006-07-20 12:10:00,60.15,60.15,60.06,60.07,2872.089445071289,43.8629,43.8629,43.7973,43.8046,2872.0894
2006-07-20 12:15:00,60.07,60.18,60.01,60.14,5026.156528874756,43.8046,43.8848,43.7608,43.8556,5026.1565
2006-07-20 12:20:00,60.16,60.17,60.07,60.17,3590.111806339112,43.8702,43.8775,43.8046,43.8775,3590.1118
2006-07-20 12:25:00,60.2,60.23,60.17,60.18,3692.686429377372,43.8994,43.9213,43.8775,43.8848,3692.6864
2006-07-20 12:30:00,60.19,60.21,60.17,60.19,2051.4924607652065,43.8921,43.9067,43.8775,43.8921,2051.4925
2006-07-20 12:35:00,60.16,60.17,60.13,60.13,4102.984921530413,43.8702,43.8775,43.8483,43.8483,4102.9849
2006-07-20 12:40:00,60.13,60.13,60.08,60.11,4102.984921530413,43.8483,43.8483,43.8119,43.8338,4102.9849
2006-07-20 12:45:00,60.13,60.14,60.1,60.11,2974.6640681095496,43.8483,43.8556,43.8265,43.8338,2974.6641
2006-07-20 12:50:00,60.11,60.25,60.09,60.24,5846.753513180839,43.8338,43.9358,43.8192,43.9286,5846.7535
2006-07-20 12:55:00,60.2,60.26,60.2,60.23,2154.067083803467,43.8994,43.9431,43.8994,43.9213,2154.0671
2006-07-20 13:00:00,60.26,60.3,60.24,60.26,4205.559544568673,43.9431,43.9723,43.9286,43.9431,4205.5595
2006-07-20 13:05:00,60.24,60.29,60.2,60.29,4615.858036721715,43.9286,43.965,43.8994,43.965,4615.858
2006-07-20 13:10:00,60.29,60.29,60.19,60.21,2769.514822033029,43.965,43.965,43.8921,43.9067,2769.5148
2006-07-20 13:15:00,60.18,60.27,60.16,60.26,5744.178890142579,43.8848,43.9504,43.8702,43.9431,5744.1789
2006-07-20 13:20:00,60.28,60.32,60.26,60.32,5128.731151913016,43.9577,43.9869,43.9431,43.9869,5128.7312
2006-07-20 13:25:00,60.32,60.36,60.3,60.36,4410.708790645194,43.9869,44.0161,43.9723,44.0161,4410.7088
2006-07-20 13:30:00,60.35,60.46,60.35,60.45,7590.522104831264,44.0088,44.089,44.0088,44.0817,7590.5221
2006-07-20 13:35:00,60.46,60.53,60.45,60.49,6462.201251410401,44.089,44.14,44.0817,44.1109,6462.2013
2006-07-20 13:40:00,60.48,60.49,60.39,60.4,9949.738434711251,44.1036,44.1109,44.0379,44.0452,9949.7384
2006-07-20 13:45:00,60.4,60.45,60.34,60.45,10667.760795979077,44.0452,44.0817,44.0015,44.0817,10667.7608
2006-07-20 13:50:00,60.48,60.54,60.45,60.54,6975.074366601702,44.1036,44.1473,44.0817,44.1473,6975.0744
2006-07-20 13:55:00,60.54,60.67,60.54,60.67,16206.790440045132,44.1473,44.2421,44.1473,44.2421,16206.7904
2006-07-20 14:00:00,60.67,60.83,60.65,60.68,13026.977125859064,44.2421,44.3588,44.2275,44.2494,13026.9771
2006-07-20 14:05:00,60.73,60.73,60.49,60.49,9744.58918863473,44.2859,44.2859,44.1109,44.1109,9744.5892
2006-07-20 14:10:00,60.45,60.51,60.4,60.43,8308.544466099087,44.0817,44.1254,44.0452,44.0671,8308.5445
2006-07-20 14:15:00,60.46,60.47,60.33,60.33,7898.245973946045,44.089,44.0963,43.9942,43.9942,7898.246
2006-07-20 14:20:00,60.33,60.34,60.22,60.3,6462.201251410401,43.9942,44.0015,43.914,43.9723,6462.2013
2006-07-20 14:25:00,60.3,60.31,60.25,60.25,5539.029644066058,43.9723,43.9796,43.9358,43.9358,5539.0296
2006-07-20 14:30:00,60.24,60.26,60.22,60.25,8103.395220022566,43.9286,43.9431,43.914,43.9358,8103.3952
2006-07-20 14:35:00,60.24,60.26,60.2,60.23,11283.208534208636,43.9286,43.9431,43.8994,43.9213,11283.2085
2006-07-20 14:40:00,60.21,60.24,60.14,60.16,11693.507026361678,43.9067,43.9286,43.8556,43.8702,11693.507
2006-07-20 14:45:00,60.17,60.27,60.13,60.27,13744.999487126885,43.8775,43.9504,43.8483,43.9504,13744.9995
2006-07-20 14:50:00,60.27,60.27,60.22,60.24,4410.708790645194,43.9504,43.9504,43.914,43.9286,4410.7088
2006-07-20 14:55:00,60.24,60.25,60.04,60.04,9949.738434711251,43.9286,43.9358,43.7827,43.7827,9949.7384
2006-07-20 15:00:00,60.03,60.11,60.01,60.05,8308.544466099087,43.7754,43.8338,43.7608,43.79,8308.5445
2006-07-20 15:05:00,60.05,60.12,60.03,60.09,15078.46958662427,43.79,43.841,43.7754,43.8192,15078.4696
2006-07-20 15:10:00,60.1,60.17,60.1,60.16,13847.574110165144,43.8265,43.8775,43.8265,43.8702,13847.5741
2006-07-20 15:15:00,60.16,60.24,60.15,60.17,19078.87988511642,43.8702,43.9286,43.8629,43.8775,19078.8799
2006-07-20 15:20:00,60.16,60.17,60.1,60.12,17027.387424351215,43.8702,43.8775,43.8265,43.841,17027.3874
2006-07-20 15:25:00,60.12,60.18,60.1,60.18,15181.044209662528,43.841,43.8848,43.8265,43.8848,15181.0442
2006-07-20 15:30:00,60.17,60.21,60.13,60.21,10667.760795979077,43.8775,43.9067,43.8483,43.9067,10667.7608
2006-07-20 15:35:00,60.21,60.21,60.17,60.2,6667.350497486921,43.9067,43.9067,43.8775,43.8994,6667.3505
2006-07-20 15:40:00,60.17,60.17,59.97,59.99,16206.790440045132,43.8775,43.8775,43.7317,43.7462,16206.7904
2006-07-20 15:45:00,59.99,60.06,59.99,60.04,13334.700994973842,43.7462,43.7973,43.7462,43.7827,13334.701
2006-07-20 15:50:00,60.04,60.04,59.96,59.97,9847.163811672992,43.7827,43.7827,43.7244,43.7317,9847.1638
2006-07-20 15:55:00,59.97,60.01,59.87,59.93,33952.20022566417,43.7317,43.7608,43.6587,43.7025,33952.2002
2006-07-21 09:30:00,60.18,60.18,60.14,60.14,145450.81546825316,43.8848,43.8848,43.8556,43.8556,145450.8155
2006-07-21 09:35:00,60.0,60.12,59.95,60.0,3282.3879372243305,43.7535,43.841,43.7171,43.7535,3282.3879
2006-07-21 09:40:00,60.1,60.11,60.01,60.02,7282.798235716484,43.8265,43.8338,43.7608,43.7681,7282.7982
2006-07-21 09:45:00,60.02,60.02,59.7,59.71,8308.544466099087,43.7681,43.7681,43.5348,43.5421,8308.5445
2006-07-21 09:50:00,59.71,59.84,59.69,59.84,13129.551748897322,43.5421,43.6369,43.5275,43.6369,13129.5517
2006-07-21 09:55:00,59.84,59.99,59.84,59.88,9847.163811672992,43.6369,43.7462,43.6369,43.666,9847.1638
2006-07-21 10:00:00,59.88,59.96,59.87,59.95,8718.842958252128,43.666,43.7244,43.6587,43.7171,8718.843
2006-07-21 10:05:00,59.91,59.95,59.79,59.95,11693.507026361678,43.6879,43.7171,43.6004,43.7171,11693.507
2006-07-21 10:10:00,59.9,59.92,59.74,59.75,15181.044209662528,43.6806,43.6952,43.5639,43.5712,15181.0442
2006-07-21 10:15:00,59.73,59.81,59.71,59.77,18566.00676992512,43.5566,43.615,43.5421,43.5858,18566.0068
2006-07-21 10:20:00,59.77,59.82,59.72,59.76,10360.036926864292,43.5858,43.6223,43.5494,43.5785,10360.0369
2006-07-21 10:25:00,59.75,59.78,59.72,59.73,5333.880397989537,43.5712,43.5931,43.5494,43.5566,5333.8804
2006-07-21 10:30:00,59.73,59.73,59.64,59.67,7487.947481793004,43.5566,43.5566,43.491,43.5129,7487.9475
2006-07-21 10:35:00,59.67,59.87,59.67,59.87,13950.148733203405,43.5129,43.6587,43.5129,43.6587,13950.1487
2006-07-21 10:40:00,59.87,59.88,59.78,59.78,5641.604267104318,43.6587,43.666,43.5931,43.5931,5641.6043
2006-07-21 10:45:00,59.78,59.78,59.62,59.73,9026.566827366907,43.5931,43.5931,43.4764,43.5566,9026.5668
2006-07-21 10:50:00,59.78,59.84,59.73,59.8,2974.6640681095496,43.5931,43.6369,43.5566,43.6077,2974.6641
2006-07-21 10:55:00,59.84,59.9,59.8,59.81,4718.432659759975,43.6369,43.6806,43.6077,43.615,4718.4327
2006-07-21 11:00:00,59.81,59.84,59.81,59.84,3179.8133141860703,43.615,43.6369,43.615,43.6369,3179.8133
2006-07-21 11:05:00,59.84,59.89,59.82,59.82,4000.410298492153,43.6369,43.6733,43.6223,43.6223,4000.4103
2006-07-21 11:10:00,59.82,59.89,59.8,59.81,4102.984921530413,43.6223,43.6733,43.6077,43.615,4102.9849
2006-07-21 11:15:00,59.82,59.89,59.82,59.88,5436.455021027798,43.6223,43.6733,43.6223,43.666,5436.455
2006-07-21 11:20:00,59.88,59.95,59.88,59.89,1846.343214688686,43.666,43.7171,43.666,43.6733,1846.3432
2006-07-21 11:25:00,59.89,59.93,59.87,59.9,2154.067083803467,43.6733,43.7025,43.6587,43.6806,2154.0671
2006-07-21 11:30:00,59.9,59.97,59.9,59.9,3795.261052415632,43.6806,43.7317,43.6806,43.6806,3795.2611
2006-07-21 11:35:00,59.91,59.95,59.9,59.95,4102.984921530413,43.6879,43.7171,43.6806,43.7171,4102.9849
2006-07-21 11:40:00,59.98,60.01,59.96,60.01,1436.0447225356447,43.739,43.7608,43.7244,43.7608,1436.0447
2006-07-21 11:45:00,60.01,60.13,60.01,60.13,4308.134167606934,43.7608,43.8483,43.7608,43.8483,4308.1342
2006-07-21 11:50:00,60.13,60.18,60.12,60.18,3384.962560262591,43.8483,43.8848,43.841,43.8848,3384.9626
2006-07-21 11:55:00,60.18,60.19,60.11,60.12,2666.9401989947687,43.8848,43.8921,43.8338,43.841,2666.9402
2006-07-21 12:00:00,60.11,60.12,60.03,60.04,3692.686429377372,43.8338,43.841,43.7754,43.7827,3692.6864
2006-07-21 12:05:00,60.04,60.06,60.04,60.05,1641.1939686121652,43.7827,43.7973,43.7827,43.79,1641.194
2006-07-21 12:10:00,60.06,60.06,59.88,59.93,4410.708790645194,43.7973,43.7973,43.666,43.7025,4410.7088
2006-07-21 12:15:00,59.93,59.95,59.92,59.93,2872.089445071289,43.7025,43.7171,43.6952,43.7025,2872.0894
2006-07-21 12:20:00,59.93,60.01,59.89,60.01,9026.566827366907,43.7025,43.7608,43.6733,43.7608,9026.5668
2006-07-21 12:25:00,60.02,60.03,60.02,60.03,2666.9401989947687,43.7681,43.7754,43.7681,43.7754,2666.9402
2006-07-21 12:30:00,60.03,60.07,60.02,60.03,3487.537183300851,43.7754,43.8046,43.7681,43.7754,3487.5372
2006-07-21 12:35:00,60.01,60.01,59.82,59.84,5539.029644066058,43.7608,43.7608,43.6223,43.6369,5539.0296
2006-07-21 12:40:00,59.83,59.84,59.82,59.84,2256.6417068417272,43.6296,43.6369,43.6223,43.6369,2256.6417
2006-07-21 12:45:00,59.83,59.88,59.78,59.84,2974.6640681095496,43.6296,43.666,43.5931,43.6369,2974.6641
2006-07-21 12:50:00,59.81,59.85,59.75,59.82,3282.3879372243305,43.615,43.6442,43.5712,43.6223,3282.3879
2006-07-21 12:55:00,59.83,59.93,59.83,59.88,2461.790952918248,43.6296,43.7025,43.6296,43.666,2461.791
2006-07-21 13:00:00,59.87,59.89,59.79,59.82,2461.790952918248,43.6587,43.6733,43.6004,43.6223,2461.791
2006-07-21 13:05:00,59.78,60.0,59.78,59.91,6975.074366601702,43.5931,43.7535,43.5931,43.6879,6975.0744
2006-07-21 13:10:00,59.91,59.97,59.91,59.93,4923.581905836496,43.6879,43.7317,43.6879,43.7025,4923.5819
2006-07-21 13:15:00,59.89,59.98,59.89,59.93,2769.514822033029,43.6733,43.739,43.6733,43.7025,2769.5148
2006-07-21 13:20:00,59.93,60.0,59.92,59.98,2564.365575956508,43.7025,43.7535,43.6952,43.739,2564.3656
2006-07-21 13:25:00,59.98,59.98,59.93,59.93,3692.686429377372,43.739,43.739,43.7025,43.7025,3692.6864
2006-07-21 13:30:00,59.94,59.99,59.93,59.99,2154.067083803467,43.7098,43.7462,43.7025,43.7462,2154.0671
2006-07-21 13:35:00,59.99,60.02,59.99,60.0,5846.753513180839,43.7462,43.7681,43.7462,43.7535,5846.7535
2006-07-21 13:40:00,60.01,60.15,60.01,60.06,6462.201251410401,43.7608,43.8629,43.7608,43.7973,6462.2013
2006-07-21 13:45:00,60.06,60.22,60.05,60.18,8923.992204328648,43.7973,43.914,43.79,43.8848,8923.9922
2006-07-21 13:50:00,60.18,60.25,60.18,60.23,5641.604267104318,43.8848,43.9358,43.8848,43.9213,5641.6043
2006-07-21 13:55:00,60.24,60.26,60.23,60.25,5128.731151913016,43.9286,43.9431,43.9213,43.9358,5128.7312
2006-07-21 14:00:00,60.26,60.28,60.15,60.21,9539.43994255821,43.9431,43.9577,43.8629,43.9067,9539.4399
2006-07-21 14:05:00,60.22,60.28,60.19,60.19,6359.626628372141,43.914,43.9577,43.8921,43.8921,6359.6266
2006-07-21 14:10:00,60.19,60.21,60.11,60.11,6872.499743563442,43.8921,43.9067,43.8338,43.8338,6872.4997
2006-07-21 14:15:00,60.18,60.18,60.11,60.11,4000.410298492153,43.8848,43.8848,43.8338,43.8338,4000.4103
2006-07-21 14:20:00,60.12,60.19,60.09,60.18,6462.201251410401,43.841,43.8921,43.8192,43.8848,6462.2013
2006-07-21 14:25:00,60.15,60.22,60.1,60.22,5744.178890142579,43.8629,43.914,43.8265,43.914,5744.1789
2006-07-21 14:30:00,60.22,60.22,60.14,60.15,4821.007282798236,43.914,43.914,43.8556,43.8629,4821.0073
2006-07-21 14:35:00,60.15,60.2,60.13,60.19,4923.581905836496,43.8629,43.8994,43.8483,43.8921,4923.5819
2006-07-21 14:40:00,60.19,60.19,60.13,60.17,8923.992204328648,43.8921,43.8921,43.8483,43.8775,8923.9922
2006-07-21 14:45:00,60.17,60.17,60.02,60.03,9129.14145040517,43.8775,43.8775,43.7681,43.7754,9129.1415
2006-07-21 14:50:00,60.04,60.2,60.01,60.2,15386.193455739049,43.7827,43.8994,43.7608,43.8994,15386.1935
2006-07-21 14:55:00,60.2,60.2,60.12,60.12,4513.283413683455,43.8994,43.8994,43.841,43.841,4513.2834
2006-07-21 15:00:00,60.13,60.19,60.04,60.07,7282.798235716484,43.8483,43.8921,43.7827,43.8046,7282.7982
2006-07-21 15:05:00,60.06,60.23,60.06,60.17,12514.10401066776,43.7973,43.9213,43.7973,43.8775,12514.104
2006-07-21 15:10:00,60.19,60.26,60.11,60.25,13539.850241050364,43.8921,43.9431,43.8338,43.9358,13539.8502
2006-07-21 15:15:00,60.25,60.25,60.16,60.16,8513.693712175607,43.9358,43.9358,43.8702,43.8702,8513.6937
2006-07-21 15:20:00,60.16,60.2,60.16,60.16,7385.372858754744,43.8702,43.8994,43.8702,43.8702,7385.3729
2006-07-21 15:25:00,60.16,60.16,60.11,60.11,5231.305774951277,43.8702,43.8702,43.8338,43.8338,5231.3058
2006-07-21 15:30:00,60.1,60.21,60.1,60.19,16206.790440045132,43.8265,43.9067,43.8265,43.8921,16206.7904
2006-07-21 15:35:00,60.19,60.25,60.16,60.19,22976.71556057032,43.8921,43.9358,43.8702,43.8921,22976.7156
2006-07-21 15:40:00,60.19,60.29,60.18,60.29,10154.887680787771,43.8921,43.965,43.8848,43.965,10154.8877
2006-07-21 15:45:00,60.25,60.33,60.25,60.31,9026.566827366907,43.9358,43.9942,43.9358,43.9796,9026.5668
2006-07-21 15:50:00,60.3,60.31,60.13,60.13,10565.186172940814,43.9723,43.9796,43.8483,43.8483,10565.1862
2006-07-21 15:55:00,60.13,60.14,60.04,60.12,15488.76807877731,43.8483,43.8556,43.7827,43.841,15488.7681
2006-07-24 09:30:00,60.44,60.59,60.44,60.59,17745.40978561904,44.0744,44.1838,44.0744,44.1838,17745.4098
2006-07-24 09:35:00,60.69,60.87,60.69,60.87,12206.38014155298,44.2567,44.388,44.2567,44.388,12206.3801
2006-07-24 09:40:00,60.87,60.94,60.84,60.93,13232.126371935585,44.388,44.439,44.3661,44.4317,13232.1264
2006-07-24 09:45:00,60.93,61.04,60.88,61.02,11180.633911170376,44.4317,44.5119,44.3953,44.4973,11180.6339
2006-07-24 09:50:00,61.01,61.16,60.98,61.15,20412.349984613807,44.4901,44.5994,44.4682,44.5921,20412.35
2006-07-24 09:55:00,61.16,61.26,61.16,61.16,11078.059288132115,44.5994,44.6724,44.5994,44.5994,11078.0593
2006-07-24 10:00:00,61.16,61.17,61.04,61.05,8513.693712175607,44.5994,44.6067,44.5119,44.5192,8513.6937
2006-07-24 10:05:00,61.05,61.05,61.02,61.02,5333.880397989537,44.5192,44.5192,44.4973,44.4973,5333.8804
2006-07-24 10:10:00,61.02,61.08,61.01,61.07,9539.43994255821,44.4973,44.5411,44.4901,44.5338,9539.4399
2006-07-24 10:15:00,61.08,61.36,61.07,61.34,14975.894963586008,44.5411,44.7453,44.5338,44.7307,14975.895
2006-07-24 10:20:00,61.34,61.36,61.28,61.33,15591.34270181557,44.7307,44.7453,44.6869,44.7234,15591.3427
2006-07-24 10:25:00,61.34,61.41,61.33,61.4,15386.193455739049,44.7307,44.7817,44.7234,44.7745,15386.1935
2006-07-24 10:30:00,61.41,61.5,61.35,61.47,45440.55800594933,44.7817,44.8474,44.738,44.8255,45440.558
2006-07-24 10:35:00,61.48,61.49,61.47,61.47,4308.134167606934,44.8328,44.8401,44.8255,44.8255,4308.1342
2006-07-24 10:40:00,61.48,61.48,61.37,61.38,18155.70827777208,44.8328,44.8328,44.7526,44.7599,18155.7083
2006-07-24 10:45:00,61.38,61.5,61.38,61.49,9026.566827366907,44.7599,44.8474,44.7599,44.8401,9026.5668
2006-07-24 10:50:00,61.5,61.66,61.47,61.58,13334.700994973842,44.8474,44.9641,44.8255,44.9057,13334.701
2006-07-24 10:55:00,61.58,61.62,61.57,61.61,10257.462303826032,44.9057,44.9349,44.8984,44.9276,10257.4623
2006-07-24 11:00:00,61.61,61.61,61.51,61.56,15283.61883270079,44.9276,44.9276,44.8547,44.8911,15283.6188
2006-07-24 11:05:00,61.57,61.57,61.46,61.48,22156.11857626423,44.8984,44.8984,44.8182,44.8328,22156.1186
2006-07-24 11:10:00,61.47,61.52,61.4,61.45,9026.566827366907,44.8255,44.862,44.7745,44.8109,9026.5668
2006-07-24 11:15:00,61.37,61.41,61.36,61.36,4923.581905836496,44.7526,44.7817,44.7453,44.7453,4923.5819
2006-07-24 11:20:00,61.37,61.37,61.27,61.28,4410.708790645194,44.7526,44.7526,44.6797,44.6869,4410.7088
2006-07-24 11:25:00,61.27,61.34,61.25,61.33,7282.798235716484,44.6797,44.7307,44.6651,44.7234,7282.7982
2006-07-24 11:30:00,61.28,61.38,61.28,61.3,6359.626628372141,44.6869,44.7599,44.6869,44.7015,6359.6266
2006-07-24 11:35:00,61.29,61.35,61.29,61.33,33131.60324135808,44.6942,44.738,44.6942,44.7234,33131.6032
2006-07-24 11:40:00,61.3,61.32,61.18,61.19,3384.962560262591,44.7015,44.7161,44.614,44.6213,3384.9626
2006-07-24 11:45:00,61.17,61.33,61.17,61.32,12206.38014155298,44.6067,44.7234,44.6067,44.7161,12206.3801
2006-07-24 11:50:00,61.32,61.33,61.25,61.27,9744.58918863473,44.7161,44.7234,44.6651,44.6797,9744.5892
2006-07-24 11:55:00,61.29,61.29,61.26,61.27,3487.537183300851,44.6942,44.6942,44.6724,44.6797,3487.5372
2006-07-24 12:00:00,61.27,61.45,61.27,61.45,10052.313057749512,44.6797,44.8109,44.6797,44.8109,10052.3131
2006-07-24 12:05:00,61.45,61.45,61.35,61.39,5744.178890142579,44.8109,44.8109,44.738,44.7672,5744.1789
2006-07-24 12:10:00,61.36,61.36,61.29,61.3,5436.455021027798,44.7453,44.7453,44.6942,44.7015,5436.455
2006-07-24 12:15:00,61.32,61.32,61.31,61.32,820.5969843060826,44.7161,44.7161,44.7088,44.7161,820.597
2006-07-24 12:20:00,61.32,61.34,61.26,61.3,6564.775874448661,44.7161,44.7307,44.6724,44.7015,6564.7759
2006-07-24 12:25:00,61.27,61.32,61.24,61.27,7693.096727869524,44.6797,44.7161,44.6578,44.6797,7693.0967
2006-07-24 12:30:00,61.24,61.24,61.18,61.22,4923.581905836496,44.6578,44.6578,44.614,44.6432,4923.5819
2006-07-24 12:35:00,61.2,61.21,61.16,61.21,5641.604267104318,44.6286,44.6359,44.5994,44.6359,5641.6043
2006-07-24 12:40:00,61.21,61.22,61.19,61.2,3487.537183300851,44.6359,44.6432,44.6213,44.6286,3487.5372
2006-07-24 12:45:00,61.21,61.23,61.17,61.17,3795.261052415632,44.6359,44.6505,44.6067,44.6067,3795.2611
2006-07-24 12:50:00,61.17,61.17,61.11,61.13,4513.283413683455,44.6067,44.6067,44.563,44.5776,4513.2834
2006-07-24 12:55:00,61.12,61.14,61.1,61.1,2051.4924607652065,44.5703,44.5849,44.5557,44.5557,2051.4925
2006-07-24 13:00:00,61.1,61.11,61.04,61.1,5026.156528874756,44.5557,44.563,44.5119,44.5557,5026.1565
2006-07-24 13:05:00,61.1,61.1,61.03,61.06,7590.522104831264,44.5557,44.5557,44.5046,44.5265,7590.5221
2006-07-24 13:10:00,61.06,61.06,61.0,61.02,5026.156528874756,44.5265,44.5265,44.4828,44.4973,5026.1565
2006-07-24 13:15:00,61.02,61.04,60.85,60.91,18053.13365473381,44.4973,44.5119,44.3734,44.4171,18053.1337
2006-07-24 13:20:00,60.91,61.0,60.9,60.97,7077.648989639963,44.4171,44.4828,44.4098,44.4609,7077.649
2006-07-24 13:25:00,60.93,60.93,60.85,60.9,4410.708790645194,44.4317,44.4317,44.3734,44.4098,4410.7088
2006-07-24 13:30:00,60.93,60.99,60.92,60.94,21848.39470714945,44.4317,44.4755,44.4244,44.439,21848.3947
2006-07-24 13:35:00,60.93,60.94,60.86,60.94,5333.880397989537,44.4317,44.439,44.3807,44.439,5333.8804
2006-07-24 13:40:00,60.94,60.99,60.92,60.96,5128.731151913016,44.439,44.4755,44.4244,44.4536,5128.7312
2006-07-24 13:45:00,60.96,60.98,60.93,60.93,2769.514822033029,44.4536,44.4682,44.4317,44.4317,2769.5148
2006-07-24 13:50:00,60.93,60.95,60.9,60.91,3897.8356754538927,44.4317,44.4463,44.4098,44.4171,3897.8357
2006-07-24 13:55:00,60.91,60.91,60.86,60.86,1846.343214688686,44.4171,44.4171,44.3807,44.3807,1846.3432
2006-07-24 14:00:00,60.9,60.94,60.87,60.92,6154.47738229562,44.4098,44.439,44.388,44.4244,6154.4774
2006-07-24 14:05:00,60.89,60.9,60.86,60.86,1333.4700994973844,44.4025,44.4098,44.3807,44.3807,1333.4701
2006-07-24 14:10:00,60.84,60.85,60.78,60.83,4102.984921530413,44.3661,44.3734,44.3223,44.3588,4102.9849
2006-07-24 14:15:00,60.84,60.9,60.84,60.88,3282.3879372243305,44.3661,44.4098,44.3661,44.3953,3282.3879
2006-07-24 14:20:00,60.87,60.89,60.83,60.89,3795.261052415632,44.388,44.4025,44.3588,44.4025,3795.2611
2006-07-24 14:25:00,60.89,60.89,60.83,60.87,4308.134167606934,44.4025,44.4025,44.3588,44.388,4308.1342
2006-07-24 14:30:00,60.87,60.87,60.8,60.85,7898.245973946045,44.388,44.388,44.3369,44.3734,7898.246
2006-07-24 14:35:00,60.81,60.85,60.81,60.84,8103.395220022566,44.3442,44.3734,44.3442,44.3661,8103.3952
2006-07-24 14:40:00,60.84,60.85,60.78,60.84,7487.947481793004,44.3661,44.3734,44.3223,44.3661,7487.9475
2006-07-24 14:45:00,60.85,60.85,60.79,60.79,5949.328136219099,44.3734,44.3734,44.3296,44.3296,5949.3281
2006-07-24 14:50:00,60.79,60.84,60.78,60.83,6872.499743563442,44.3296,44.3661,44.3223,44.3588,6872.4997
2006-07-24 14:55:00,60.86,60.86,60.8,60.84,7385.372858754744,44.3807,44.3807,44.3369,44.3661,7385.3729
2006-07-24 15:00:00,60.84,60.87,60.79,60.83,14463.021848394706,44.3661,44.388,44.3296,44.3588,14463.0218
2006-07-24 15:05:00,60.83,60.86,60.8,60.82,6359.626628372141,44.3588,44.3807,44.3369,44.3515,6359.6266
2006-07-24 15:10:00,60.85,60.95,60.82,60.86,14360.447225356444,44.3734,44.4463,44.3515,44.3807,14360.4472
2006-07-24 15:15:00,60.86,60.9,60.81,60.83,7487.947481793004,44.3807,44.4098,44.3442,44.3588,7487.9475
2006-07-24 15:20:00,60.82,60.89,60.79,60.89,8513.693712175607,44.3515,44.4025,44.3296,44.4025,8513.6937
2006-07-24 15:25:00,60.89,60.99,60.89,60.99,9436.86531951995,44.4025,44.4755,44.4025,44.4755,9436.8653
2006-07-24 15:30:00,61.01,61.03,60.97,61.0,6872.499743563442,44.4901,44.5046,44.4609,44.4828,6872.4997
2006-07-24 15:35:00,61.0,61.1,60.97,61.1,8616.268335213868,44.4828,44.5557,44.4609,44.5557,8616.2683
2006-07-24 15:40:00,61.1,61.1,61.07,61.08,2461.790952918248,44.5557,44.5557,44.5338,44.5411,2461.791
2006-07-24 15:45:00,61.07,61.08,61.05,61.06,3487.537183300851,44.5338,44.5411,44.5192,44.5265,3487.5372
2006-07-24 15:50:00,61.08,61.22,61.08,61.21,26053.954251718125,44.5411,44.6432,44.5411,44.6359,26053.9543
2006-07-24 15:55:00,61.22,61.22,61.18,61.19,24310.1856600677,44.6432,44.6432,44.614,44.6213,24310.1857
2006-07-25 09:30:00,61.18,61.19,60.71,60.75,20207.200738537285,44.614,44.6213,44.2713,44.3005,20207.2007
2006-07-25 09:35:00,60.83,61.08,60.83,61.03,6257.0520053338805,44.3588,44.5411,44.3588,44.5046,6257.052
2006-07-25 09:40:00,61.03,61.03,60.79,60.85,9436.86531951995,44.5046,44.5046,44.3296,44.3734,9436.8653
2006-07-25 09:45:00,60.79,60.79,60.59,60.61,9949.738434711251,44.3296,44.3296,44.1838,44.1984,9949.7384
2006-07-25 09:50:00,60.61,60.61,60.4,60.45,23489.588675761617,44.1984,44.1984,44.0452,44.0817,23489.5887
2006-07-25 09:55:00,60.46,60.6,60.46,60.53,18360.8575238486,44.089,44.1911,44.089,44.14,18360.8575
2006-07-25 10:00:00,60.52,60.59,60.5,60.58,6975.074366601702,44.1327,44.1838,44.1181,44.1765,6975.0744
2006-07-25 10:05:00,60.63,60.77,60.63,60.76,11693.507026361678,44.2129,44.315,44.2129,44.3077,11693.507
2006-07-25 10:10:00,60.76,60.9,60.76,60.88,10154.887680787771,44.3077,44.4098,44.3077,44.3953,10154.8877
2006-07-25 10:15:00,60.87,60.87,60.73,60.73,6872.499743563442,44.388,44.388,44.2859,44.2859,6872.4997
2006-07-25 10:20:00,60.76,60.78,60.53,60.63,10770.335419017334,44.3077,44.3223,44.14,44.2129,10770.3354
2006-07-25 10:25:00,60.63,60.63,60.51,60.53,17335.111293465994,44.2129,44.2129,44.1254,44.14,17335.1113
2006-07-25 10:30:00,60.53,60.59,60.45,60.59,12308.95476459124,44.14,44.1838,44.0817,44.1838,12308.9548
2006-07-25 10:35:00,60.6,60.6,60.35,60.44,14257.872602318186,44.1911,44.1911,44.0088,44.0744,14257.8726
2006-07-25 10:40:00,60.41,60.57,60.41,60.57,8103.395220022566,44.0525,44.1692,44.0525,44.1692,8103.3952
2006-07-25 10:45:00,60.57,60.59,60.44,60.48,6051.902759257359,44.1692,44.1838,44.0744,44.1036,6051.9028
2006-07-25 10:50:00,60.47,60.52,60.4,60.51,4410.708790645194,44.0963,44.1327,44.0452,44.1254,4410.7088
2006-07-25 10:55:00,60.51,60.6,60.44,60.49,3692.686429377372,44.1254,44.1911,44.0744,44.1109,3692.6864
2006-07-25 11:00:00,60.5,60.54,60.47,60.49,6564.775874448661,44.1181,44.1473,44.0963,44.1109,6564.7759
2006-07-25 11:05:00,60.51,60.52,60.47,60.49,1128.3208534208636,44.1254,44.1327,44.0963,44.1109,1128.3209
2006-07-25 11:10:00,60.49,60.54,60.49,60.52,923.171607344343,44.1109,44.1473,44.1109,44.1327,923.1716
2006-07-25 11:15:00,60.52,60.59,60.5,60.52,4718.432659759975,44.1327,44.1838,44.1181,44.1327,4718.4327
2006-07-25 11:20:00,60.49,60.57,60.49,60.49,5026.156528874756,44.1109,44.1692,44.1109,44.1109,5026.1565
2006-07-25 11:25:00,60.53,60.55,60.5,60.53,10667.760795979077,44.14,44.1546,44.1181,44.14,10667.7608
2006-07-25 11:30:00,60.53,60.53,60.45,60.5,4923.581905836496,44.14,44.14,44.0817,44.1181,4923.5819
2006-07-25 11:35:00,60.5,60.52,60.4,60.46,7180.223612678223,44.1181,44.1327,44.0452,44.089,7180.2236
2006-07-25 11:40:00,60.41,60.44,60.29,60.34,6462.201251410401,44.0525,44.0744,43.965,44.0015,6462.2013
2006-07-25 11:45:00,60.4,60.4,60.34,60.37,2769.514822033029,44.0452,44.0452,44.0015,44.0233,2769.5148
2006-07-25 11:50:00,60.37,60.37,60.28,60.28,6667.350497486921,44.0233,44.0233,43.9577,43.9577,6667.3505
2006-07-25 11:55:00,60.31,60.38,60.28,60.3,3384.962560262591,43.9796,44.0306,43.9577,43.9723,3384.9626
2006-07-25 12:00:00,60.32,60.32,60.16,60.26,12924.402502820802,43.9869,43.9869,43.8702,43.9431,12924.4025
2006-07-25 12:05:00,60.29,60.39,60.21,60.33,3590.111806339112,43.965,44.0379,43.9067,43.9942,3590.1118
2006-07-25 12:10:00,60.33,60.42,60.33,60.42,1948.9178377269463,43.9942,44.0598,43.9942,44.0598,1948.9178
2006-07-25 12:15:00,60.44,60.47,60.38,60.45,4513.283413683455,44.0744,44.0963,44.0306,44.0817,4513.2834
2006-07-25 12:20:00,60.42,60.47,60.41,60.45,8513.693712175607,44.0598,44.0963,44.0525,44.0817,8513.6937
2006-07-25 12:25:00,60.43,60.46,60.41,60.44,4205.559544568673,44.0671,44.089,44.0525,44.0744,4205.5595
2006-07-25 12:30:00,60.44,60.46,60.35,60.4,10154.887680787771,44.0744,44.089,44.0088,44.0452,10154.8877
2006-07-25 12:35:00,60.43,60.48,60.43,60.45,9334.29069648169,44.0671,44.1036,44.0671,44.0817,9334.2907
2006-07-25 12:40:00,60.47,60.52,60.46,60.51,9231.71607344343,44.0963,44.1327,44.089,44.1254,9231.7161
2006-07-25 12:45:00,60.5,60.56,60.42,60.5,5026.156528874756,44.1181,44.1619,44.0598,44.1181,5026.1565
2006-07-25 12:50:00,60.53,60.56,60.48,60.55,7282.798235716484,44.14,44.1619,44.1036,44.1546,7282.7982
2006-07-25 12:55:00,60.55,60.57,60.52,60.55,9026.566827366907,44.1546,44.1692,44.1327,44.1546,9026.5668
2006-07-25 13:00:00,60.56,60.58,60.52,60.56,15283.61883270079,44.1619,44.1765,44.1327,44.1619,15283.6188
2006-07-25 13:05:00,60.57,60.66,60.57,60.66,8000.820596984306,44.1692,44.2348,44.1692,44.2348,8000.8206
2006-07-25 13:10:00,60.66,60.67,60.62,60.65,3795.261052415632,44.2348,44.2421,44.2057,44.2275,3795.2611
2006-07-25 13:15:00,60.65,60.68,60.61,60.62,10667.760795979077,44.2275,44.2494,44.1984,44.2057,10667.7608
2006-07-25 13:20:00,60.62,60.66,60.54,60.6,10154.887680787771,44.2057,44.2348,44.1473,44.1911,10154.8877
2006-07-25 13:25:00,60.6,60.61,60.52,60.57,9231.71607344343,44.1911,44.1984,44.1327,44.1692,9231.7161
2006-07-25 13:30:00,60.58,60.58,60.51,60.57,9026.566827366907,44.1765,44.1765,44.1254,44.1692,9026.5668
2006-07-25 13:35:00,60.57,60.61,60.55,60.56,13847.574110165144,44.1692,44.1984,44.1546,44.1619,13847.5741
2006-07-25 13:40:00,60.56,60.57,60.52,60.54,8411.119089137346,44.1619,44.1692,44.1327,44.1473,8411.1191
2006-07-25 13:45:00,60.54,60.59,60.5,60.5,13950.148733203405,44.1473,44.1838,44.1181,44.1181,13950.1487
2006-07-25 13:50:00,60.55,60.6,60.53,60.57,8923.992204328648,44.1546,44.1911,44.14,44.1692,8923.9922
2006-07-25 13:55:00,60.58,60.66,60.57,60.64,6769.925120525182,44.1765,44.2348,44.1692,44.2202,6769.9251
2006-07-25 14:00:00,60.64,60.67,60.61,60.62,14155.297979279923,44.2202,44.2421,44.1984,44.2057,14155.298
2006-07-25 14:05:00,60.61,60.63,60.57,60.6,12206.38014155298,44.1984,44.2129,44.1692,44.1911,12206.3801
2006-07-25 14:10:00,60.61,60.62,60.52,60.58,30874.96153451636,44.1984,44.2057,44.1327,44.1765,30874.9615
2006-07-25 14:15:00,60.55,60.57,60.5,60.54,8000.820596984306,44.1546,44.1692,44.1181,44.1473,8000.8206
2006-07-25 14:20:00,60.54,60.58,60.52,60.54,7795.671350907785,44.1473,44.1765,44.1327,44.1473,7795.6714
2006-07-25 14:25:00,60.55,60.59,60.54,60.57,4615.858036721715,44.1546,44.1838,44.1473,44.1692,4615.858
2006-07-25 14:30:00,60.6,60.6,60.49,60.54,19181.45450815468,44.1911,44.1911,44.1109,44.1473,19181.4545
2006-07-25 14:35:00,60.56,60.57,60.48,60.51,8411.119089137346,44.1619,44.1692,44.1036,44.1254,8411.1191
2006-07-25 14:40:00,60.51,60.51,60.43,60.5,10667.760795979077,44.1254,44.1254,44.0671,44.1181,10667.7608
2006-07-25 14:45:00,60.49,60.62,60.49,60.57,22874.14093753205,44.1109,44.2057,44.1109,44.1692,22874.1409
2006-07-25 14:50:00,60.57,60.68,60.56,60.56,12001.23089547646,44.1692,44.2494,44.1619,44.1619,12001.2309
2006-07-25 14:55:00,60.59,60.65,60.59,60.6,15386.193455739049,44.1838,44.2275,44.1838,44.1911,15386.1935
2006-07-25 15:00:00,60.61,60.65,60.52,60.62,28926.043696789413,44.1984,44.2275,44.1327,44.2057,28926.0437
2006-07-25 15:05:00,60.61,60.64,60.57,60.63,37542.31203200328,44.1984,44.2202,44.1692,44.2129,37542.312
2006-07-25 15:10:00,60.63,60.72,60.57,60.72,23899.887167914658,44.2129,44.2786,44.1692,44.2786,23899.8872
2006-07-25 15:15:00,60.75,60.91,60.73,60.89,14463.021848394706,44.3005,44.4171,44.2859,44.4025,14463.0218
2006-07-25 15:20:00,60.89,60.98,60.87,60.9,12616.67863370602,44.4025,44.4682,44.388,44.4098,12616.6786
2006-07-25 15:25:00,60.9,61.01,60.84,61.01,9436.86531951995,44.4098,44.4901,44.3661,44.4901,9436.8653
2006-07-25 15:30:00,61.02,61.09,61.02,61.05,18976.30526207816,44.4973,44.5484,44.4973,44.5192,18976.3053
2006-07-25 15:35:00,61.08,61.13,61.02,61.1,13950.148733203405,44.5411,44.5776,44.4973,44.5557,13950.1487
2006-07-25 15:40:00,61.11,61.15,61.01,61.02,16104.215817006872,44.563,44.5921,44.4901,44.4973,16104.2158
2006-07-25 15:45:00,61.01,61.07,61.0,61.07,9847.163811672992,44.4901,44.5338,44.4828,44.5338,9847.1638
2006-07-25 15:50:00,61.07,61.11,61.0,61.11,18771.15601600164,44.5338,44.563,44.4828,44.563,18771.156
2006-07-25 15:55:00,61.11,61.14,61.01,61.01,36311.41655554416,44.563,44.5849,44.4901,44.4901,36311.4166
2006-07-26 09:35:00,60.69,60.72,60.61,60.69,19078.87988511642,44.2567,44.2786,44.1984,44.2567,19078.8799
2006-07-26 09:40:00,60.7,60.77,60.69,60.76,10565.186172940814,44.264,44.315,44.2567,44.3077,10565.1862
2006-07-26 09:45:00,60.77,61.09,60.77,60.96,12001.23089547646,44.315,44.5484,44.315,44.4536,12001.2309
2006-07-26 09:50:00,60.97,61.13,60.84,61.13,15283.61883270079,44.4609,44.5776,44.3661,44.5776,15283.6188
2006-07-26 09:55:00,61.15,61.31,61.15,61.27,9334.29069648169,44.5921,44.7088,44.5921,44.6797,9334.2907
2006-07-26 10:00:00,61.31,61.48,61.31,61.46,9949.738434711251,44.7088,44.8328,44.7088,44.8182,9949.7384
2006-07-26 10:05:00,61.46,61.48,61.36,61.36,11898.656272438198,44.8182,44.8328,44.7453,44.7453,11898.6563
2006-07-26 10:10:00,61.35,61.42,61.34,61.41,12308.95476459124,44.738,44.789,44.7307,44.7817,12308.9548
2006-07-26 10:15:00,61.43,61.46,61.26,61.41,13950.148733203405,44.7963,44.8182,44.6724,44.7817,13950.1487
2006-07-26 10:20:00,61.41,61.47,61.4,61.4,5641.604267104318,44.7817,44.8255,44.7745,44.7745,5641.6043
2006-07-26 10:25:00,61.4,61.41,61.32,61.32,6257.0520053338805,44.7745,44.7817,44.7161,44.7161,6257.052
2006-07-26 10:30:00,61.29,61.34,61.14,61.29,12514.10401066776,44.6942,44.7307,44.5849,44.6942,12514.104
2006-07-26 10:35:00,61.29,61.38,61.21,61.26,8923.992204328648,44.6942,44.7599,44.6359,44.6724,8923.9922
2006-07-26 10:40:00,61.22,61.25,61.16,61.24,6359.626628372141,44.6432,44.6651,44.5994,44.6578,6359.6266
2006-07-26 10:45:00,61.24,61.24,61.03,61.05,9744.58918863473,44.6578,44.6578,44.5046,44.5192,9744.5892
2006-07-26 10:50:00,61.03,61.11,60.96,61.09,24310.1856600677,44.5046,44.563,44.4536,44.5484,24310.1857
2006-07-26 10:55:00,61.09,61.21,61.07,61.21,8205.969843060826,44.5484,44.6359,44.5338,44.6359,8205.9698
2006-07-26 11:00:00,61.21,61.26,61.19,61.24,4923.581905836496,44.6359,44.6724,44.6213,44.6578,4923.5819
2006-07-26 11:05:00,61.26,61.34,61.26,61.34,3897.8356754538927,44.6724,44.7307,44.6724,44.7307,3897.8357
2006-07-26 11:10:00,61.35,61.43,61.35,61.4,2564.365575956508,44.738,44.7963,44.738,44.7745,2564.3656
2006-07-26 11:15:00,61.42,61.48,61.4,61.44,4205.559544568673,44.789,44.8328,44.7745,44.8036,4205.5595
2006-07-26 11:20:00,61.45,61.45,61.32,61.32,7385.372858754744,44.8109,44.8109,44.7161,44.7161,7385.3729
2006-07-26 11:25:00,61.31,61.31,61.17,61.21,5333.880397989537,44.7088,44.7088,44.6067,44.6359,5333.8804
2006-07-26 11:30:00,61.21,61.23,61.21,61.23,4923.581905836496,44.6359,44.6505,44.6359,44.6505,4923.5819
2006-07-26 11:35:00,61.17,61.2,61.14,61.14,2256.6417068417272,44.6067,44.6286,44.5849,44.5849,2256.6417
2006-07-26 11:40:00,61.14,61.15,61.13,61.14,12411.5293876295,44.5849,44.5921,44.5776,44.5849,12411.5294
2006-07-26 11:45:00,61.15,61.2,61.14,61.15,5231.305774951277,44.5921,44.6286,44.5849,44.5921,5231.3058
2006-07-26 11:50:00,61.14,61.18,61.14,61.18,5949.328136219099,44.5849,44.614,44.5849,44.614,5949.3281
2006-07-26 11:55:00,61.18,61.18,61.17,61.18,1948.9178377269463,44.614,44.614,44.6067,44.614,1948.9178
2006-07-26 12:00:00,61.18,61.27,61.18,61.23,4102.984921530413,44.614,44.6797,44.614,44.6505,4102.9849
2006-07-26 12:05:00,61.25,61.33,61.17,61.29,3897.8356754538927,44.6651,44.7234,44.6067,44.6942,3897.8357
2006-07-26 12:10:00,61.3,61.39,61.29,61.38,2974.6640681095496,44.7015,44.7672,44.6942,44.7599,2974.6641
2006-07-26 12:15:00,61.39,61.39,61.35,61.36,4205.559544568673,44.7672,44.7672,44.738,44.7453,4205.5595
2006-07-26 12:20:00,61.37,61.37,61.33,61.35,2359.216329879988,44.7526,44.7526,44.7234,44.738,2359.2163
2006-07-26 12:25:00,61.33,61.39,61.33,61.39,2256.6417068417272,44.7234,44.7672,44.7234,44.7672,2256.6417
2006-07-26 12:30:00,61.39,61.47,61.38,61.47,4308.134167606934,44.7672,44.8255,44.7599,44.8255,4308.1342
2006-07-26 12:35:00,61.47,61.55,61.47,61.54,28720.89445071289,44.8255,44.8838,44.8255,44.8765,28720.8945
2006-07-26 12:40:00,61.53,61.54,61.51,61.53,3692.686429377372,44.8693,44.8765,44.8547,44.8693,3692.6864
2006-07-26 12:45:00,61.54,61.56,61.54,61.56,2769.514822033029,44.8765,44.8911,44.8765,44.8911,2769.5148
2006-07-26 12:50:00,61.56,61.56,61.51,61.52,4615.858036721715,44.8911,44.8911,44.8547,44.862,4615.858
2006-07-26 12:55:00,61.52,61.56,61.52,61.56,3179.8133141860703,44.862,44.8911,44.862,44.8911,3179.8133
2006-07-26 13:00:00,61.55,61.63,61.55,61.63,5436.455021027798,44.8838,44.9422,44.8838,44.9422,5436.455
2006-07-26 13:05:00,61.61,61.61,61.5,61.52,7385.372858754744,44.9276,44.9276,44.8474,44.862,7385.3729
2006-07-26 13:10:00,61.52,61.52,61.52,61.52,4615.858036721715,44.862,44.862,44.862,44.862,4615.858
2006-07-26 13:15:00,61.52,61.58,61.52,61.56,6975.074366601702,44.862,44.9057,44.862,44.8911,6975.0744
2006-07-26 13:20:00,61.56,61.66,61.56,61.66,1230.895476459124,44.8911,44.9641,44.8911,44.9641,1230.8955
2006-07-26 13:25:00,61.66,61.68,61.58,61.58,5231.305774951277,44.9641,44.9786,44.9057,44.9057,5231.3058
2006-07-26 13:30:00,61.6,61.66,61.58,61.65,3282.3879372243305,44.9203,44.9641,44.9057,44.9568,3282.3879
2006-07-26 13:35:00,61.67,61.68,61.66,61.68,1846.343214688686,44.9713,44.9786,44.9641,44.9786,1846.3432
2006-07-26 13:40:00,61.69,61.82,61.68,61.77,17027.387424351215,44.9859,45.0807,44.9786,45.0443,17027.3874
2006-07-26 13:45:00,61.76,61.9,61.71,61.9,8308.544466099087,45.037,45.1391,45.0005,45.1391,8308.5445
2006-07-26 13:50:00,61.91,61.93,61.86,61.86,5949.328136219099,45.1464,45.1609,45.1099,45.1099,5949.3281
2006-07-26 13:55:00,61.88,61.88,61.81,61.81,5026.156528874756,45.1245,45.1245,45.0734,45.0734,5026.1565
2006-07-26 14:00:00,61.78,61.83,61.68,61.69,16104.215817006872,45.0516,45.088,44.9786,44.9859,16104.2158
2006-07-26 14:05:00,61.7,61.71,61.58,61.66,6051.902759257359,44.9932,45.0005,44.9057,44.9641,6051.9028
2006-07-26 14:10:00,61.7,61.74,61.69,61.73,16617.088932198174,44.9932,45.0224,44.9859,45.0151,16617.0889
2006-07-26 14:15:00,61.74,61.91,61.74,61.8,11590.932403323415,45.0224,45.1464,45.0224,45.0661,11590.9324
2006-07-26 14:20:00,61.83,61.9,61.72,61.72,6769.925120525182,45.088,45.1391,45.0078,45.0078,6769.9251
2006-07-26 14:25:00,61.72,61.78,61.69,61.73,5128.731151913016,45.0078,45.0516,44.9859,45.0151,5128.7312
2006-07-26 14:30:00,61.74,61.9,61.72,61.89,7590.522104831264,45.0224,45.1391,45.0078,45.1318,7590.5221
2006-07-26 14:35:00,61.88,61.91,61.82,61.83,4615.858036721715,45.1245,45.1464,45.0807,45.088,4615.858
2006-07-26 14:40:00,61.82,61.82,61.75,61.79,4718.432659759975,45.0807,45.0807,45.0297,45.0589,4718.4327
2006-07-26 14:45:00,61.8,61.81,61.75,61.76,9847.163811672992,45.0661,45.0734,45.0297,45.037,9847.1638
2006-07-26 14:50:00,61.77,61.87,61.77,61.8,7795.671350907785,45.0443,45.1172,45.0443,45.0661,7795.6714
2006-07-26 14:55:00,61.81,61.89,61.81,61.89,6769.925120525182,45.0734,45.1318,45.0734,45.1318,6769.9251
2006-07-26 15:00:00,61.85,61.89,61.84,61.84,7077.648989639963,45.1026,45.1318,45.0953,45.0953,7077.649
2006-07-26 15:05:00,61.84,61.84,61.74,61.74,9334.29069648169,45.0953,45.0953,45.0224,45.0224,9334.2907
2006-07-26 15:10:00,61.74,61.76,61.63,61.63,7180.223612678223,45.0224,45.037,44.9422,44.9422,7180.2236
2006-07-26 15:15:00,61.63,61.63,61.58,61.61,7282.798235716484,44.9422,44.9422,44.9057,44.9276,7282.7982
2006-07-26 15:20:00,61.61,61.68,61.58,61.6,7282.798235716484,44.9276,44.9786,44.9057,44.9203,7282.7982
2006-07-26 15:25:00,61.6,61.67,61.6,61.66,10667.760795979077,44.9203,44.9713,44.9203,44.9641,10667.7608
2006-07-26 15:30:00,61.69,61.73,61.65,61.69,13744.999487126885,44.9859,45.0151,44.9568,44.9859,13744.9995
2006-07-26 15:35:00,61.69,61.79,61.68,61.74,12308.95476459124,44.9859,45.0589,44.9786,45.0224,12308.9548
2006-07-26 15:40:00,61.74,61.74,61.66,61.67,15386.193455739049,45.0224,45.0224,44.9641,44.9713,15386.1935
2006-07-26 15:45:00,61.68,61.86,61.68,61.86,16719.663555236435,44.9786,45.1099,44.9786,45.1099,16719.6636
2006-07-26 15:50:00,61.83,61.86,61.81,61.82,16206.790440045132,45.088,45.1099,45.0734,45.0807,16206.7904
2006-07-26 15:55:00,61.83,61.83,61.75,61.75,22566.41706841727,45.088,45.088,45.0297,45.0297,22566.4171
2006-07-27 09:30:00,61.91,62.04,61.81,62.04,14668.171094471229,45.1464,45.2412,45.0734,45.2412,14668.1711
2006-07-27 09:35:00,62.08,62.08,61.71,61.71,4718.432659759975,45.2703,45.2703,45.0005,45.0005,4718.4327
2006-07-27 09:40:00,61.72,61.84,61.56,61.56,18873.7306390399,45.0078,45.0953,44.8911,44.8911,18873.7306
2006-07-27 09:45:00,61.49,61.8,61.49,61.67,7487.947481793004,44.8401,45.0661,44.8401,44.9713,7487.9475
2006-07-27 09:50:00,61.69,61.89,61.67,61.83,13847.574110165144,44.9859,45.1318,44.9713,45.088,13847.5741
2006-07-27 09:55:00,61.83,61.91,61.72,61.75,10975.484665093856,45.088,45.1464,45.0078,45.0297,10975.4847
2006-07-27 10:00:00,61.77,61.92,61.71,61.91,5949.328136219099,45.0443,45.1536,45.0005,45.1464,5949.3281
2006-07-27 10:05:00,61.95,61.96,61.62,61.63,10257.462303826032,45.1755,45.1828,44.9349,44.9422,10257.4623
2006-07-27 10:10:00,61.67,61.85,61.67,61.78,8411.119089137346,44.9713,45.1026,44.9713,45.0516,8411.1191
2006-07-27 10:15:00,61.78,61.85,61.69,61.71,8411.119089137346,45.0516,45.1026,44.9859,45.0005,8411.1191
2006-07-27 10:20:00,61.71,61.71,61.46,61.49,15796.491947892093,45.0005,45.0005,44.8182,44.8401,15796.4919
2006-07-27 10:25:00,61.48,61.59,61.43,61.59,15488.76807877731,44.8328,44.913,44.7963,44.913,15488.7681
2006-07-27 10:30:00,61.6,61.68,61.5,61.51,10975.484665093856,44.9203,44.9786,44.8474,44.8547,10975.4847
2006-07-27 10:35:00,61.52,61.55,61.45,61.45,8205.969843060826,44.862,44.8838,44.8109,44.8109,8205.9698
2006-07-27 10:40:00,61.49,61.56,61.42,61.51,7077.648989639963,44.8401,44.8911,44.789,44.8547,7077.649
2006-07-27 10:45:00,61.54,61.57,61.52,61.57,13539.850241050364,44.8765,44.8984,44.862,44.8984,13539.8502
2006-07-27 10:50:00,61.58,61.6,61.49,61.5,17335.111293465994,44.9057,44.9203,44.8401,44.8474,17335.1113
2006-07-27 10:55:00,61.51,61.6,61.51,61.6,4205.559544568673,44.8547,44.9203,44.8547,44.9203,4205.5595
2006-07-27 11:00:00,61.63,61.69,61.48,61.48,28720.89445071289,44.9422,44.9859,44.8328,44.8328,28720.8945
2006-07-27 11:05:00,61.47,61.55,61.42,61.48,9642.014565596472,44.8255,44.8838,44.789,44.8328,9642.0146
2006-07-27 11:10:00,61.48,61.52,61.4,61.45,4615.858036721715,44.8328,44.862,44.7745,44.8109,4615.858
2006-07-27 11:15:00,61.47,61.55,61.35,61.37,5333.880397989537,44.8255,44.8838,44.738,44.7526,5333.8804
2006-07-27 11:20:00,61.37,61.38,61.17,61.17,27592.57359729203,44.7526,44.7599,44.6067,44.6067,27592.5736
2006-07-27 11:25:00,61.17,61.23,61.11,61.2,15591.34270181557,44.6067,44.6505,44.563,44.6286,15591.3427
2006-07-27 11:30:00,61.2,61.33,61.17,61.3,8411.119089137346,44.6286,44.7234,44.6067,44.7015,8411.1191
2006-07-27 11:35:00,61.29,61.31,61.17,61.28,5436.455021027798,44.6942,44.7088,44.6067,44.6869,5436.455
2006-07-27 11:40:00,61.26,61.29,61.2,61.2,2666.9401989947687,44.6724,44.6942,44.6286,44.6286,2666.9402
2006-07-27 11:45:00,61.22,61.34,61.22,61.22,7487.947481793004,44.6432,44.7307,44.6432,44.6432,7487.9475
2006-07-27 11:50:00,61.23,61.23,61.17,61.22,2872.089445071289,44.6505,44.6505,44.6067,44.6432,2872.0894
2006-07-27 11:55:00,61.22,61.31,61.19,61.25,1436.0447225356447,44.6432,44.7088,44.6213,44.6651,1436.0447
2006-07-27 12:00:00,61.25,61.36,61.22,61.34,4718.432659759975,44.6651,44.7453,44.6432,44.7307,4718.4327
2006-07-27 12:05:00,61.33,61.43,61.33,61.42,9436.86531951995,44.7234,44.7963,44.7234,44.789,9436.8653
2006-07-27 12:10:00,61.44,61.44,61.38,61.41,5846.753513180839,44.8036,44.8036,44.7599,44.7817,5846.7535
2006-07-27 12:15:00,61.43,61.46,61.38,61.38,5436.455021027798,44.7963,44.8182,44.7599,44.7599,5436.455
2006-07-27 12:20:00,61.38,61.39,61.29,61.34,12001.23089547646,44.7599,44.7672,44.6942,44.7307,12001.2309
2006-07-27 12:25:00,61.38,61.38,61.33,61.33,7077.648989639963,44.7599,44.7599,44.7234,44.7234,7077.649
2006-07-27 12:30:00,61.31,61.46,61.31,61.46,6154.47738229562,44.7088,44.8182,44.7088,44.8182,6154.4774
2006-07-27 12:35:00,61.46,61.47,61.4,61.4,5231.305774951277,44.8182,44.8255,44.7745,44.7745,5231.3058
2006-07-27 12:40:00,61.4,61.46,61.4,61.46,4308.134167606934,44.7745,44.8182,44.7745,44.8182,4308.1342
2006-07-27 12:45:00,61.48,61.52,61.47,61.5,9026.566827366907,44.8328,44.862,44.8255,44.8474,9026.5668
2006-07-27 12:50:00,61.5,61.6,61.47,61.51,5128.731151913016,44.8474,44.9203,44.8255,44.8547,5128.7312
2006-07-27 12:55:00,61.47,61.51,61.44,61.51,3795.261052415632,44.8255,44.8547,44.8036,44.8547,3795.2611
2006-07-27 13:00:00,61.48,61.51,61.46,61.49,4513.283413683455,44.8328,44.8547,44.8182,44.8401,4513.2834
2006-07-27 13:05:00,61.46,61.53,61.43,61.44,4718.432659759975,44.8182,44.8693,44.7963,44.8036,4718.4327
2006-07-27 13:10:00,61.47,61.47,61.38,61.41,9744.58918863473,44.8255,44.8255,44.7599,44.7817,9744.5892
2006-07-27 13:15:00,61.36,61.42,61.36,61.41,2256.6417068417272,44.7453,44.789,44.7453,44.7817,2256.6417
2006-07-27 13:20:00,61.41,61.42,61.37,61.39,2564.365575956508,44.7817,44.789,44.7526,44.7672,2564.3656
2006-07-27 13:25:00,61.41,61.42,61.37,61.41,4821.007282798236,44.7817,44.789,44.7526,44.7817,4821.0073
2006-07-27 13:30:00,61.37,61.4,61.18,61.18,6359.626628372141,44.7526,44.7745,44.614,44.614,6359.6266
2006-07-27 13:35:00,61.16,61.18,61.08,61.17,6462.201251410401,44.5994,44.614,44.5411,44.6067,6462.2013
2006-07-27 13:40:00,61.09,61.15,61.09,61.13,2872.089445071289,44.5484,44.5921,44.5484,44.5776,2872.0894
2006-07-27 13:45:00,61.14,61.14,61.13,61.13,923.171607344343,44.5849,44.5849,44.5776,44.5776,923.1716
2006-07-27 13:50:00,61.13,61.14,61.03,61.06,5128.731151913016,44.5776,44.5849,44.5046,44.5265,5128.7312
2006-07-27 13:55:00,61.01,61.01,60.93,60.95,6257.0520053338805,44.4901,44.4901,44.4317,44.4463,6257.052
2006-07-27 14:00:00,60.96,60.96,60.81,60.82,15078.46958662427,44.4536,44.4536,44.3442,44.3515,15078.4696
2006-07-27 14:05:00,60.82,60.85,60.77,60.82,22976.71556057032,44.3515,44.3734,44.315,44.3515,22976.7156
2006-07-27 14:10:00,60.86,60.9,60.81,60.86,6257.0520053338805,44.3807,44.4098,44.3442,44.3807,6257.052
2006-07-27 14:15:00,60.87,60.93,60.81,60.93,4410.708790645194,44.388,44.4317,44.3442,44.4317,4410.7088
2006-07-27 14:20:00,60.93,60.94,60.84,60.88,5128.731151913016,44.4317,44.439,44.3661,44.3953,5128.7312
2006-07-27 14:25:00,60.85,61.0,60.85,60.98,4513.283413683455,44.3734,44.4828,44.3734,44.4682,4513.2834
2006-07-27 14:30:00,61.0,61.13,60.99,61.13,5026.156528874756,44.4828,44.5776,44.4755,44.5776,5026.1565
2006-07-27 14:35:00,61.14,61.23,61.13,61.19,19078.87988511642,44.5849,44.6505,44.5776,44.6213,19078.8799
2006-07-27 14:40:00,61.2,61.21,61.19,61.2,2461.790952918248,44.6286,44.6359,44.6213,44.6286,2461.791
2006-07-27 14:45:00,61.2,61.2,61.13,61.16,8821.417581290389,44.6286,44.6286,44.5776,44.5994,8821.4176
2006-07-27 14:50:00,61.16,61.19,61.12,61.12,6564.775874448661,44.5994,44.6213,44.5703,44.5703,6564.7759
2006-07-27 14:55:00,61.12,61.15,61.11,61.13,5231.305774951277,44.5703,44.5921,44.563,44.5776,5231.3058
2006-07-27 15:00:00,61.13,61.17,60.98,61.02,17540.260539542516,44.5776,44.6067,44.4682,44.4973,17540.2605
2006-07-27 15:05:00,61.02,61.07,61.0,61.07,13539.850241050364,44.4973,44.5338,44.4828,44.5338,13539.8502
2006-07-27 15:10:00,61.05,61.06,61.02,61.03,15488.76807877731,44.5192,44.5265,44.4973,44.5046,15488.7681
2006-07-27 15:15:00,60.97,61.06,60.97,61.03,14668.171094471229,44.4609,44.5265,44.4609,44.5046,14668.1711
2006-07-27 15:20:00,61.03,61.04,61.01,61.02,23387.01405272336,44.5046,44.5119,44.4901,44.4973,23387.0141
2006-07-27 15:25:00,61.01,61.06,61.01,61.03,10872.910042055595,44.4901,44.5265,44.4901,44.5046,10872.91
2006-07-27 15:30:00,61.03,61.05,60.98,61.04,18360.8575238486,44.5046,44.5192,44.4682,44.5119,18360.8575
2006-07-27 15:35:00,61.03,61.07,60.99,61.03,13232.126371935585,44.5046,44.5338,44.4755,44.5046,13232.1264
2006-07-27 15:40:00,61.03,61.03,60.99,61.01,5026.156528874756,44.5046,44.5046,44.4755,44.4901,5026.1565
2006-07-27 15:45:00,60.99,61.02,60.96,61.02,7795.671350907785,44.4755,44.4973,44.4536,44.4973,7795.6714
2006-07-27 15:50:00,61.01,61.08,61.0,61.01,28618.31982767464,44.4901,44.5411,44.4828,44.4901,28618.3198
2006-07-27 15:55:00,61.03,61.03,60.92,60.92,21438.09621499641,44.5046,44.5046,44.4244,44.4244,21438.0962
2006-07-28 09:30:00,62.59,63.11,62.53,62.83,63801.41552979792,45.6422,46.0214,45.5985,45.8172,63801.4155
2006-07-28 09:35:00,62.8,63.09,62.55,62.86,129654.32352036104,45.7954,46.0068,45.6131,45.8391,129654.3235
2006-07-28 09:40:00,62.88,63.16,62.85,63.12,50364.139911785824,45.8537,46.0579,45.8318,46.0287,50364.1399
2006-07-28 09:45:00,63.16,63.17,63.08,63.12,117755.66724792286,46.0579,46.0652,45.9996,46.0287,117755.6672
2006-07-28 09:50:00,63.12,63.5,63.11,63.49,76418.09416350395,46.0287,46.3058,46.0214,46.2985,76418.0942
2006-07-28 09:55:00,63.49,63.52,63.08,63.08,104113.24238383424,46.2985,46.3204,45.9996,45.9996,104113.2424
2006-07-28 10:00:00,63.08,63.12,62.9,62.9,28823.469073751152,45.9996,46.0287,45.8683,45.8683,28823.4691
2006-07-28 10:05:00,62.88,62.91,62.78,62.82,87291.00420555954,45.8537,45.8756,45.7808,45.81,87291.0042
2006-07-28 10:10:00,62.83,62.96,62.81,62.88,17232.536670427737,45.8172,45.912,45.8027,45.8537,17232.5367
2006-07-28 10:15:00,62.88,62.99,62.83,62.88,40311.82685403631,45.8537,45.9339,45.8172,45.8537,40311.8269
2006-07-28 10:20:00,62.88,63.06,62.58,62.78,30977.53615755462,45.8537,45.985,45.6349,45.7808,30977.5362
2006-07-28 10:25:00,62.78,62.89,62.72,62.73,70263.61678120833,45.7808,45.861,45.737,45.7443,70263.6168
2006-07-28 10:30:00,62.73,62.98,62.73,62.98,23489.588675761617,45.7443,45.9266,45.7443,45.9266,23489.5887
2006-07-28 10:35:00,62.98,63.18,62.93,63.18,53133.65473381885,45.9266,46.0725,45.8902,46.0725,53133.6547
2006-07-28 10:40:00,63.2,63.51,63.1,63.47,26361.678120832905,46.0871,46.3131,46.0141,46.2839,26361.6781
2006-07-28 10:45:00,63.47,63.88,63.47,63.76,31900.70776489896,46.2839,46.5829,46.2839,46.4954,31900.7078
2006-07-28 10:50:00,63.79,63.96,63.76,63.83,35695.96881731459,46.5173,46.6413,46.4954,46.5465,35695.9688
2006-07-28 10:55:00,63.83,63.94,63.82,63.91,27592.57359729203,46.5465,46.6267,46.5392,46.6048,27592.5736
2006-07-28 11:00:00,63.91,64.28,63.89,64.28,61647.34844599446,46.6048,46.8746,46.5902,46.8746,61647.3484
2006-07-28 11:05:00,64.24,64.25,64.04,64.07,17847.984408657296,46.8455,46.8527,46.6996,46.7215,17847.9844
2006-07-28 11:10:00,64.09,64.2,64.09,64.17,13950.148733203405,46.7361,46.8163,46.7361,46.7944,13950.1487
2006-07-28 11:15:00,64.19,64.2,64.04,64.13,16822.238178274692,46.809,46.8163,46.6996,46.7652,16822.2382
2006-07-28 11:20:00,64.16,64.18,63.97,64.13,17847.984408657296,46.7871,46.8017,46.6486,46.7652,17847.9844
2006-07-28 11:25:00,64.12,64.42,64.12,64.37,29746.64068109549,46.7579,46.9767,46.7579,46.9403,29746.6407
2006-07-28 11:30:00,64.36,64.36,63.86,63.88,37439.73740896502,46.933,46.933,46.5683,46.5829,37439.7374
2006-07-28 11:35:00,63.87,64.04,63.7,63.92,26361.678120832905,46.5756,46.6996,46.4517,46.6121,26361.6781
2006-07-28 11:40:00,63.92,63.93,63.64,63.7,42568.46856087804,46.6121,46.6194,46.4079,46.4517,42568.4686
2006-07-28 11:45:00,63.7,63.76,63.64,63.7,28720.89445071289,46.4517,46.4954,46.4079,46.4517,28720.8945
2006-07-28 11:50:00,63.7,63.8,63.69,63.79,13437.275618012103,46.4517,46.5246,46.4444,46.5173,13437.2756
2006-07-28 11:55:00,63.78,63.78,63.71,63.72,11078.059288132115,46.51,46.51,46.459,46.4663,11078.0593
2006-07-28 12:00:00,63.72,63.81,63.65,63.73,28105.44671248333,46.4663,46.5319,46.4152,46.4735,28105.4467
2006-07-28 12:05:00,63.73,63.74,63.71,63.74,18976.30526207816,46.4735,46.4808,46.459,46.4808,18976.3053
2006-07-28 12:10:00,63.73,63.73,63.72,63.73,13950.148733203405,46.4735,46.4735,46.4663,46.4735,13950.1487
2006-07-28 12:15:00,63.73,63.73,63.61,63.61,15386.193455739049,46.4735,46.4735,46.386,46.386,15386.1935
2006-07-28 12:20:00,63.61,63.62,63.41,63.42,21745.82008411119,46.386,46.3933,46.2402,46.2475,21745.8201
2006-07-28 12:25:00,63.42,63.5,63.19,63.26,30977.53615755462,46.2475,46.3058,46.0798,46.1308,30977.5362
2006-07-28 12:30:00,63.27,63.33,63.26,63.33,11488.357780285158,46.1381,46.1819,46.1308,46.1819,11488.3578
2006-07-28 12:35:00,63.35,63.37,63.31,63.37,12001.23089547646,46.1964,46.211,46.1673,46.211,12001.2309
2006-07-28 12:40:00,63.39,63.46,63.31,63.33,9334.29069648169,46.2256,46.2767,46.1673,46.1819,9334.2907
2006-07-28 12:45:00,63.34,63.34,63.12,63.19,18155.70827777208,46.1892,46.1892,46.0287,46.0798,18155.7083
2006-07-28 12:50:00,63.16,63.16,63.04,63.1,20514.924607652065,46.0579,46.0579,45.9704,46.0141,20514.9246
2006-07-28 12:55:00,63.11,63.17,63.08,63.11,9949.738434711251,46.0214,46.0652,45.9996,46.0214,9949.7384
2006-07-28 13:00:00,63.11,63.18,63.08,63.18,14873.320340547749,46.0214,46.0725,45.9996,46.0725,14873.3203
2006-07-28 13:05:00,63.19,63.5,63.16,63.49,17027.387424351215,46.0798,46.3058,46.0579,46.2985,17027.3874
2006-07-28 13:10:00,63.5,63.5,63.39,63.49,11283.208534208636,46.3058,46.3058,46.2256,46.2985,11283.2085
2006-07-28 13:15:00,63.48,63.56,63.48,63.53,14360.447225356444,46.2912,46.3496,46.2912,46.3277,14360.4472
2006-07-28 13:20:00,63.51,63.58,63.5,63.5,7693.096727869524,46.3131,46.3642,46.3058,46.3058,7693.0967
2006-07-28 13:25:00,63.55,63.58,63.39,63.49,9231.71607344343,46.3423,46.3642,46.2256,46.2985,9231.7161
2006-07-28 13:30:00,63.49,63.55,63.4,63.49,5846.753513180839,46.2985,46.3423,46.2329,46.2985,5846.7535
2006-07-28 13:35:00,63.51,63.51,63.46,63.51,5949.328136219099,46.3131,46.3131,46.2767,46.3131,5949.3281
2006-07-28 13:40:00,63.51,63.53,63.4,63.46,6872.499743563442,46.3131,46.3277,46.2329,46.2767,6872.4997
2006-07-28 13:45:00,63.45,63.56,63.45,63.52,11283.208534208636,46.2694,46.3496,46.2694,46.3204,11283.2085
2006-07-28 13:50:00,63.52,63.52,63.4,63.48,9436.86531951995,46.3204,46.3204,46.2329,46.2912,9436.8653
2006-07-28 13:55:00,63.48,63.48,63.4,63.44,12103.80551851472,46.2912,46.2912,46.2329,46.2621,12103.8055
2006-07-28 14:00:00,63.43,63.54,63.3,63.36,14257.872602318186,46.2548,46.335,46.16,46.2037,14257.8726
2006-07-28 14:05:00,63.38,63.51,63.38,63.5,6462.201251410401,46.2183,46.3131,46.2183,46.3058,6462.2013
2006-07-28 14:10:00,63.49,63.73,63.49,63.71,32618.730126166785,46.2985,46.4735,46.2985,46.459,32618.7301
2006-07-28 14:15:00,63.71,63.83,63.71,63.72,30054.36455021028,46.459,46.5465,46.459,46.4663,30054.3646
2006-07-28 14:20:00,63.72,63.83,63.69,63.83,25130.78264437378,46.4663,46.5465,46.4444,46.5465,25130.7826
2006-07-28 14:25:00,63.84,63.92,63.76,63.84,24207.61103702944,46.5538,46.6121,46.4954,46.5538,24207.611
2006-07-28 14:30:00,63.83,63.83,63.62,63.72,7487.947481793004,46.5465,46.5465,46.3933,46.4663,7487.9475
2006-07-28 14:35:00,63.73,63.83,63.73,63.8,5333.880397989537,46.4735,46.5465,46.4735,46.5246,5333.8804
2006-07-28 14:40:00,63.78,63.89,63.75,63.85,14052.723356241666,46.51,46.5902,46.4881,46.5611,14052.7234
2006-07-28 14:45:00,63.84,63.91,63.8,63.89,21745.82008411119,46.5538,46.6048,46.5246,46.5902,21745.8201
2006-07-28 14:50:00,63.89,63.9,63.89,63.89,7385.372858754744,46.5902,46.5975,46.5902,46.5902,7385.3729
2006-07-28 14:55:00,63.89,63.95,63.82,63.92,15386.193455739049,46.5902,46.634,46.5392,46.6121,15386.1935
2006-07-28 15:00:00,63.91,63.91,63.75,63.81,8205.969843060826,46.6048,46.6048,46.4881,46.5319,8205.9698
2006-07-28 15:05:00,63.83,63.85,63.82,63.84,13847.574110165144,46.5465,46.5611,46.5392,46.5538,13847.5741
2006-07-28 15:10:00,63.84,63.85,63.83,63.85,9847.163811672992,46.5538,46.5611,46.5465,46.5611,9847.1638
2006-07-28 15:15:00,63.84,63.85,63.75,63.77,12001.23089547646,46.5538,46.5611,46.4881,46.5027,12001.2309
2006-07-28 15:20:00,63.76,63.89,63.76,63.84,24207.61103702944,46.4954,46.5902,46.4954,46.5538,24207.611
2006-07-28 15:25:00,63.84,63.9,63.81,63.87,13437.275618012103,46.5538,46.5975,46.5319,46.5756,13437.2756
2006-07-28 15:30:00,63.87,63.9,63.86,63.87,13129.551748897322,46.5756,46.5975,46.5683,46.5756,13129.5517
2006-07-28 15:35:00,63.88,63.89,63.59,63.64,19796.902246384245,46.5829,46.5902,46.3715,46.4079,19796.9022
2006-07-28 15:40:00,63.65,63.78,63.65,63.66,13026.977125859064,46.4152,46.51,46.4152,46.4225,13026.9771
2006-07-28 15:45:00,63.66,63.81,63.66,63.77,32516.155503128524,46.4225,46.5319,46.4225,46.5027,32516.1555
2006-07-28 15:50:00,63.76,63.79,63.71,63.71,34670.22258693199,46.4954,46.5173,46.459,46.459,34670.2226
2006-07-28 15:55:00,63.72,63.74,63.71,63.73,71084.2137655144,46.4663,46.4808,46.459,46.4735,71084.2138
2006-07-31 09:30:00,63.37,63.52,63.37,63.52,60313.87834649708,46.211,46.3204,46.211,46.3204,60313.8783
2006-07-31 09:35:00,63.49,63.6,63.44,63.59,11796.081649399935,46.2985,46.3787,46.2621,46.3715,11796.0816
2006-07-31 09:40:00,63.6,63.76,63.59,63.76,15796.491947892093,46.3787,46.4954,46.3715,46.4954,15796.4919
2006-07-31 09:45:00,63.76,64.13,63.73,64.13,32208.431634013745,46.4954,46.7652,46.4735,46.7652,32208.4316
2006-07-31 09:50:00,64.09,64.22,64.0,64.12,22156.11857626423,46.7361,46.8309,46.6704,46.7579,22156.1186
2006-07-31 09:55:00,64.1,64.31,64.06,64.28,22976.71556057032,46.7434,46.8965,46.7142,46.8746,22976.7156
2006-07-31 10:00:00,64.28,64.28,64.08,64.13,6975.074366601702,46.8746,46.8746,46.7288,46.7652,6975.0744
2006-07-31 10:05:00,64.14,64.19,64.0,64.07,13539.850241050364,46.7725,46.809,46.6704,46.7215,13539.8502
2006-07-31 10:10:00,64.07,64.17,63.88,63.88,17129.962047389476,46.7215,46.7944,46.5829,46.5829,17129.962
2006-07-31 10:15:00,63.94,63.96,63.81,63.81,6154.47738229562,46.6267,46.6413,46.5319,46.5319,6154.4774
2006-07-31 10:20:00,63.79,63.79,63.69,63.72,7077.648989639963,46.5173,46.5173,46.4444,46.4663,7077.649
2006-07-31 10:25:00,63.72,63.72,63.64,63.67,8923.992204328648,46.4663,46.4663,46.4079,46.4298,8923.9922
2006-07-31 10:30:00,63.69,63.73,63.58,63.58,10052.313057749512,46.4444,46.4735,46.3642,46.3642,10052.3131
2006-07-31 10:35:00,63.59,63.64,63.56,63.62,6051.902759257359,46.3715,46.4079,46.3496,46.3933,6051.9028
2006-07-31 10:40:00,63.67,63.72,63.52,63.56,10360.036926864292,46.4298,46.4663,46.3204,46.3496,10360.0369
2006-07-31 10:45:00,63.57,63.69,63.57,63.67,6359.626628372141,46.3569,46.4444,46.3569,46.4298,6359.6266
2006-07-31 10:50:00,63.67,64.03,63.64,64.03,13642.424864088624,46.4298,46.6923,46.4079,46.6923,13642.4249
2006-07-31 10:55:00,64.03,64.07,63.97,63.97,7590.522104831264,46.6923,46.7215,46.6486,46.6486,7590.5221
2006-07-31 11:00:00,63.96,64.05,63.96,63.98,8718.842958252128,46.6413,46.7069,46.6413,46.6559,8718.843
2006-07-31 11:05:00,63.98,64.1,63.98,64.03,7077.648989639963,46.6559,46.7434,46.6559,46.6923,7077.649
2006-07-31 11:10:00,64.0,64.0,63.94,63.95,6051.902759257359,46.6704,46.6704,46.6267,46.634,6051.9028
2006-07-31 11:15:00,63.95,63.99,63.89,63.96,14463.021848394706,46.634,46.6631,46.5902,46.6413,14463.0218
2006-07-31 11:20:00,63.96,63.96,63.8,63.87,11488.357780285158,46.6413,46.6413,46.5246,46.5756,11488.3578
2006-07-31 11:25:00,63.84,63.89,63.73,63.75,8000.820596984306,46.5538,46.5902,46.4735,46.4881,8000.8206
2006-07-31 11:30:00,63.73,63.74,63.53,63.53,27284.849728177247,46.4735,46.4808,46.3277,46.3277,27284.8497
2006-07-31 11:35:00,63.53,63.72,63.53,63.72,21643.24546107293,46.3277,46.4663,46.3277,46.4663,21643.2455
2006-07-31 11:40:00,63.7,63.76,63.69,63.76,64314.288644989225,46.4517,46.4954,46.4444,46.4954,64314.2886
2006-07-31 11:45:00,63.74,63.77,63.72,63.76,11283.208534208636,46.4808,46.5027,46.4663,46.4954,11283.2085
2006-07-31 11:50:00,63.76,63.82,63.74,63.75,2564.365575956508,46.4954,46.5392,46.4808,46.4881,2564.3656
2006-07-31 11:55:00,63.76,63.79,63.75,63.78,11488.357780285158,46.4954,46.5173,46.4881,46.51,11488.3578
2006-07-31 12:00:00,63.78,63.88,63.74,63.82,22361.26782234076,46.51,46.5829,46.4808,46.5392,22361.2678
2006-07-31 12:05:00,63.85,63.89,63.84,63.89,9744.58918863473,46.5611,46.5902,46.5538,46.5902,9744.5892
2006-07-31 12:10:00,63.9,63.91,63.87,63.9,4923.581905836496,46.5975,46.6048,46.5756,46.5975,4923.5819
2006-07-31 12:15:00,63.91,63.91,63.87,63.89,6257.0520053338805,46.6048,46.6048,46.5756,46.5902,6257.052
2006-07-31 12:20:00,63.91,63.92,63.89,63.9,7282.798235716484,46.6048,46.6121,46.5902,46.5975,7282.7982
2006-07-31 12:25:00,63.89,63.89,63.78,63.87,9231.71607344343,46.5902,46.5902,46.51,46.5756,9231.7161
2006-07-31 12:30:00,63.84,63.89,63.82,63.88,7795.671350907785,46.5538,46.5902,46.5392,46.5829,7795.6714
2006-07-31 12:35:00,63.89,63.89,63.85,63.86,4821.007282798236,46.5902,46.5902,46.5611,46.5683,4821.0073
2006-07-31 12:40:00,63.86,63.86,63.79,63.8,14155.297979279923,46.5683,46.5683,46.5173,46.5246,14155.298
2006-07-31 12:45:00,63.79,63.83,63.79,63.82,5641.604267104318,46.5173,46.5465,46.5173,46.5392,5641.6043
2006-07-31 12:50:00,63.83,63.85,63.75,63.8,7898.245973946045,46.5465,46.5611,46.4881,46.5246,7898.246
2006-07-31 12:55:00,63.81,63.84,63.81,63.82,2872.089445071289,46.5319,46.5538,46.5319,46.5392,2872.0894
2006-07-31 13:00:00,63.82,63.82,63.79,63.82,7180.223612678223,46.5392,46.5392,46.5173,46.5392,7180.2236
2006-07-31 13:05:00,63.81,63.83,63.78,63.82,7180.223612678223,46.5319,46.5465,46.51,46.5392,7180.2236
2006-07-31 13:10:00,63.81,63.81,63.74,63.81,8923.992204328648,46.5319,46.5319,46.4808,46.5319,8923.9922
2006-07-31 13:15:00,63.81,63.82,63.79,63.81,10257.462303826032,46.5319,46.5392,46.5173,46.5319,10257.4623
2006-07-31 13:20:00,63.81,63.83,63.81,63.83,7898.245973946045,46.5319,46.5465,46.5319,46.5465,7898.246
2006-07-31 13:25:00,63.84,63.85,63.83,63.83,6462.201251410401,46.5538,46.5611,46.5465,46.5465,6462.2013
2006-07-31 13:30:00,63.83,63.9,63.83,63.89,29541.491435018976,46.5465,46.5975,46.5465,46.5902,29541.4914
2006-07-31 13:35:00,63.89,63.96,63.89,63.95,6051.902759257359,46.5902,46.6413,46.5902,46.634,6051.9028
2006-07-31 13:40:00,63.95,63.95,63.86,63.92,8308.544466099087,46.634,46.634,46.5683,46.6121,8308.5445
2006-07-31 13:45:00,63.92,63.95,63.9,63.94,5026.156528874756,46.6121,46.634,46.5975,46.6267,5026.1565
2006-07-31 13:50:00,63.96,63.98,63.95,63.97,5436.455021027798,46.6413,46.6559,46.634,46.6486,5436.455
2006-07-31 13:55:00,63.95,63.95,63.92,63.93,10872.910042055595,46.634,46.634,46.6121,46.6194,10872.91
2006-07-31 14:00:00,63.93,63.95,63.92,63.92,7487.947481793004,46.6194,46.634,46.6121,46.6121,7487.9475
2006-07-31 14:05:00,63.92,63.94,63.9,63.93,11283.208534208636,46.6121,46.6267,46.5975,46.6194,11283.2085
2006-07-31 14:10:00,63.93,63.94,63.9,63.93,10052.313057749512,46.6194,46.6267,46.5975,46.6194,10052.3131
2006-07-31 14:15:00,63.92,63.95,63.92,63.94,15386.193455739049,46.6121,46.634,46.6121,46.6267,15386.1935
2006-07-31 14:20:00,63.95,64.13,63.93,64.13,33131.60324135808,46.634,46.7652,46.6194,46.7652,33131.6032
2006-07-31 14:25:00,64.13,64.21,64.1,64.2,9539.43994255821,46.7652,46.8236,46.7434,46.8163,9539.4399
2006-07-31 14:30:00,64.22,64.28,64.2,64.25,13129.551748897322,46.8309,46.8746,46.8163,46.8527,13129.5517
2006-07-31 14:35:00,64.26,64.26,64.22,64.23,9642.014565596472,46.86,46.86,46.8309,46.8382,9642.0146
2006-07-31 14:40:00,64.24,64.27,64.22,64.24,10462.611549902556,46.8455,46.8673,46.8309,46.8455,10462.6115
2006-07-31 14:45:00,64.24,64.25,64.22,64.24,8308.544466099087,46.8455,46.8527,46.8309,46.8455,8308.5445
2006-07-31 14:50:00,64.25,64.34,64.24,64.29,37337.16278592676,46.8527,46.9184,46.8455,46.8819,37337.1628
2006-07-31 14:55:00,64.29,64.54,64.29,64.41,22874.14093753205,46.8819,47.0642,46.8819,46.9694,22874.1409
2006-07-31 15:00:00,64.41,64.45,64.29,64.29,10975.484665093856,46.9694,46.9986,46.8819,46.8819,10975.4847
2006-07-31 15:05:00,64.29,64.29,64.17,64.21,11283.208534208636,46.8819,46.8819,46.7944,46.8236,11283.2085
2006-07-31 15:10:00,64.21,64.21,64.13,64.13,7282.798235716484,46.8236,46.8236,46.7652,46.7652,7282.7982
2006-07-31 15:15:00,64.12,64.19,64.1,64.18,8103.395220022566,46.7579,46.809,46.7434,46.8017,8103.3952
2006-07-31 15:20:00,64.21,64.28,64.21,64.26,13744.999487126885,46.8236,46.8746,46.8236,46.86,13744.9995
2006-07-31 15:25:00,64.28,64.31,64.26,64.31,7282.798235716484,46.8746,46.8965,46.86,46.8965,7282.7982
2006-07-31 15:30:00,64.32,64.33,64.3,64.32,11385.783157246897,46.9038,46.9111,46.8892,46.9038,11385.7832
2006-07-31 15:35:00,64.32,64.32,64.28,64.28,16924.812801312954,46.9038,46.9038,46.8746,46.8746,16924.8128
2006-07-31 15:40:00,64.29,64.31,64.27,64.27,11898.656272438198,46.8819,46.8965,46.8673,46.8673,11898.6563
2006-07-31 15:45:00,64.27,64.28,64.27,64.27,15693.91732485383,46.8673,46.8746,46.8673,46.8673,15693.9173
2006-07-31 15:50:00,64.27,64.31,64.27,64.29,13950.148733203405,46.8673,46.8965,46.8673,46.8819,13950.1487
2006-07-31 15:55:00,64.27,64.31,64.25,64.28,23181.86480664684,46.8673,46.8965,46.8527,46.8746,23181.8648
2006-08-01 09:30:00,63.95,64.24,63.95,64.24,14873.320340547749,46.634,46.8455,46.634,46.8455,14873.3203
2006-08-01 09:35:00,64.28,64.33,64.23,64.27,5846.753513180839,46.8746,46.9111,46.8382,46.8673,5846.7535
2006-08-01 09:40:00,64.27,64.31,64.24,64.3,15488.76807877731,46.8673,46.8965,46.8455,46.8892,15488.7681
2006-08-01 09:45:00,64.31,64.58,64.31,64.52,49646.117550518,46.8965,47.0934,46.8965,47.0496,49646.1176
2006-08-01 09:50:00,64.52,64.52,64.38,64.48,14668.171094471229,47.0496,47.0496,46.9475,47.0205,14668.1711
2006-08-01 09:55:00,64.47,64.59,64.42,64.59,13232.126371935585,47.0132,47.1007,46.9767,47.1007,13232.1264
2006-08-01 10:00:00,64.59,64.59,64.34,64.34,14873.320340547749,47.1007,47.1007,46.9184,46.9184,14873.3203
2006-08-01 10:05:00,64.34,64.34,64.23,64.24,41747.87157657195,46.9184,46.9184,46.8382,46.8455,41747.8716
2006-08-01 10:10:00,64.24,64.24,64.04,64.04,69340.44517386398,46.8455,46.8455,46.6996,46.6996,69340.4452
2006-08-01 10:15:00,64.04,64.11,63.95,64.04,47594.62508975279,46.6996,46.7507,46.634,46.6996,47594.6251
2006-08-01 10:20:00,64.04,64.09,64.01,64.01,12719.25325674428,46.6996,46.7361,46.6777,46.6777,12719.2533
2006-08-01 10:25:00,64.04,64.07,64.01,64.07,11796.081649399935,46.6996,46.7215,46.6777,46.7215,11796.0816
2006-08-01 10:30:00,64.05,64.06,63.98,64.04,22258.69319930249,46.7069,46.7142,46.6559,46.6996,22258.6932
2006-08-01 10:35:00,64.04,64.06,64.03,64.03,16411.939686121652,46.6996,46.7142,46.6923,46.6923,16411.9397
2006-08-01 10:40:00,64.04,64.22,64.04,64.19,21232.94696891989,46.6996,46.8309,46.6996,46.809,21232.947
2006-08-01 10:45:00,64.19,64.26,64.14,64.25,19284.029131192943,46.809,46.86,46.7725,46.8527,19284.0291
2006-08-01 10:50:00,64.25,64.25,64.21,64.25,6154.47738229562,46.8527,46.8527,46.8236,46.8527,6154.4774
2006-08-01 10:55:00,64.25,64.25,64.15,64.15,10565.186172940814,46.8527,46.8527,46.7798,46.7798,10565.1862
2006-08-01 11:00:00,64.15,64.22,64.14,64.18,9026.566827366907,46.7798,46.8309,46.7725,46.8017,9026.5668
2006-08-01 11:05:00,64.18,64.2,64.13,64.13,9231.71607344343,46.8017,46.8163,46.7652,46.7652,9231.7161
2006-08-01 11:10:00,64.12,64.17,64.11,64.15,33439.32711047287,46.7579,46.7944,46.7507,46.7798,33439.3271
2006-08-01 11:15:00,64.14,64.18,64.08,64.15,34054.77484870243,46.7725,46.8017,46.7288,46.7798,34054.7748
2006-08-01 11:20:00,64.16,64.16,64.09,64.15,6975.074366601702,46.7871,46.7871,46.7361,46.7798,6975.0744
2006-08-01 11:25:00,64.16,64.18,64.15,64.15,12308.95476459124,46.7871,46.8017,46.7798,46.7798,12308.9548
2006-08-01 11:30:00,64.13,64.19,64.11,64.17,4308.134167606934,46.7652,46.809,46.7507,46.7944,4308.1342
2006-08-01 11:35:00,64.19,64.2,64.13,64.14,8718.842958252128,46.809,46.8163,46.7652,46.7725,8718.843
2006-08-01 11:40:00,64.12,64.15,64.1,64.11,3795.261052415632,46.7579,46.7798,46.7434,46.7507,3795.2611
2006-08-01 11:45:00,64.09,64.1,64.04,64.05,2564.365575956508,46.7361,46.7434,46.6996,46.7069,2564.3656
2006-08-01 11:50:00,64.03,64.03,63.99,64.0,4000.410298492153,46.6923,46.6923,46.6631,46.6704,4000.4103
2006-08-01 11:55:00,64.0,64.0,63.95,63.96,3590.111806339112,46.6704,46.6704,46.634,46.6413,3590.1118
2006-08-01 12:00:00,63.96,63.98,63.9,63.92,6462.201251410401,46.6413,46.6559,46.5975,46.6121,6462.2013
2006-08-01 12:05:00,63.91,63.92,63.86,63.86,4102.984921530413,46.6048,46.6121,46.5683,46.5683,4102.9849
2006-08-01 12:10:00,63.87,63.93,63.86,63.87,5231.305774951277,46.5756,46.6194,46.5683,46.5756,5231.3058
2006-08-01 12:15:00,63.88,63.95,63.87,63.92,2974.6640681095496,46.5829,46.634,46.5756,46.6121,2974.6641
2006-08-01 12:20:00,63.92,63.96,63.92,63.96,2872.089445071289,46.6121,46.6413,46.6121,46.6413,2872.0894
2006-08-01 12:25:00,63.97,64.01,63.97,63.98,3897.8356754538927,46.6486,46.6777,46.6486,46.6559,3897.8357
2006-08-01 12:30:00,63.99,64.03,63.98,64.03,2051.4924607652065,46.6631,46.6923,46.6559,46.6923,2051.4925
2006-08-01 12:35:00,64.01,64.07,64.01,64.07,5539.029644066058,46.6777,46.7215,46.6777,46.7215,5539.0296
2006-08-01 12:40:00,64.09,64.12,64.07,64.1,3384.962560262591,46.7361,46.7579,46.7215,46.7434,3384.9626
2006-08-01 12:45:00,64.1,64.1,64.04,64.06,5949.328136219099,46.7434,46.7434,46.6996,46.7142,5949.3281
2006-08-01 12:50:00,64.06,64.09,64.05,64.08,7795.671350907785,46.7142,46.7361,46.7069,46.7288,7795.6714
2006-08-01 12:55:00,64.09,64.11,64.0,64.0,10565.186172940814,46.7361,46.7507,46.6704,46.6704,10565.1862
2006-08-01 13:00:00,64.01,64.04,63.92,63.94,20412.349984613807,46.6777,46.6996,46.6121,46.6267,20412.35
2006-08-01 13:05:00,63.92,63.92,63.76,63.78,19181.45450815468,46.6121,46.6121,46.4954,46.51,19181.4545
2006-08-01 13:10:00,63.78,63.78,63.75,63.78,14360.447225356444,46.51,46.51,46.4881,46.51,14360.4472
2006-08-01 13:15:00,63.78,63.78,63.74,63.76,16719.663555236435,46.51,46.51,46.4808,46.4954,16719.6636
2006-08-01 13:20:00,63.77,63.81,63.76,63.81,34977.946456046775,46.5027,46.5319,46.4954,46.5319,34977.9465
2006-08-01 13:25:00,63.81,63.81,63.75,63.75,13129.551748897322,46.5319,46.5319,46.4881,46.4881,13129.5517
2006-08-01 13:30:00,63.76,63.8,63.73,63.78,14565.596471432968,46.4954,46.5246,46.4735,46.51,14565.5965
2006-08-01 13:35:00,63.79,63.79,63.71,63.71,6154.47738229562,46.5173,46.5173,46.459,46.459,6154.4774
2006-08-01 13:40:00,63.73,63.76,63.73,63.76,2769.514822033029,46.4735,46.4954,46.4735,46.4954,2769.5148
2006-08-01 13:45:00,63.76,63.77,63.71,63.76,7385.372858754744,46.4954,46.5027,46.459,46.4954,7385.3729
2006-08-01 13:50:00,63.76,63.8,63.76,63.78,7487.947481793004,46.4954,46.5246,46.4954,46.51,7487.9475
2006-08-01 13:55:00,63.78,63.82,63.77,63.78,4718.432659759975,46.51,46.5392,46.5027,46.51,4718.4327
2006-08-01 14:00:00,63.78,63.89,63.78,63.82,8821.417581290389,46.51,46.5902,46.51,46.5392,8821.4176
2006-08-01 14:05:00,63.84,63.89,63.81,63.84,10872.910042055595,46.5538,46.5902,46.5319,46.5538,10872.91
2006-08-01 14:10:00,63.83,63.86,63.68,63.71,10975.484665093856,46.5465,46.5683,46.4371,46.459,10975.4847
2006-08-01 14:15:00,63.71,63.74,63.68,63.69,9334.29069648169,46.459,46.4808,46.4371,46.4444,9334.2907
2006-08-01 14:20:00,63.7,63.7,63.61,63.61,5333.880397989537,46.4517,46.4517,46.386,46.386,5333.8804
2006-08-01 14:25:00,63.61,63.63,63.53,63.61,12103.80551851472,46.386,46.4006,46.3277,46.386,12103.8055
2006-08-01 14:30:00,63.6,63.65,63.58,63.64,9129.14145040517,46.3787,46.4152,46.3642,46.4079,9129.1415
2006-08-01 14:35:00,63.64,63.65,63.6,63.63,6462.201251410401,46.4079,46.4152,46.3787,46.4006,6462.2013
2006-08-01 14:40:00,63.62,63.63,63.48,63.5,13744.999487126885,46.3933,46.4006,46.2912,46.3058,13744.9995
2006-08-01 14:45:00,63.5,63.5,63.44,63.48,8000.820596984306,46.3058,46.3058,46.2621,46.2912,8000.8206
2006-08-01 14:50:00,63.49,63.63,63.49,63.62,8923.992204328648,46.2985,46.4006,46.2985,46.3933,8923.9922
2006-08-01 14:55:00,63.62,63.67,63.59,63.64,6769.925120525182,46.3933,46.4298,46.3715,46.4079,6769.9251
2006-08-01 15:00:00,63.64,63.7,63.64,63.7,12411.5293876295,46.4079,46.4517,46.4079,46.4517,12411.5294
2006-08-01 15:05:00,63.66,63.69,63.64,63.69,11590.932403323415,46.4225,46.4444,46.4079,46.4444,11590.9324
2006-08-01 15:10:00,63.66,63.66,63.58,63.6,15283.61883270079,46.4225,46.4225,46.3642,46.3787,15283.6188
2006-08-01 15:15:00,63.64,63.68,63.6,63.66,13026.977125859064,46.4079,46.4371,46.3787,46.4225,13026.9771
2006-08-01 15:20:00,63.67,63.72,63.66,63.71,9231.71607344343,46.4298,46.4663,46.4225,46.459,9231.7161
2006-08-01 15:25:00,63.71,63.75,63.65,63.75,5333.880397989537,46.459,46.4881,46.4152,46.4881,5333.8804
2006-08-01 15:30:00,63.73,63.82,63.73,63.81,18873.7306390399,46.4735,46.5392,46.4735,46.5319,18873.7306
2006-08-01 15:35:00,63.79,63.97,63.79,63.9,13642.424864088624,46.5173,46.6486,46.5173,46.5975,13642.4249
2006-08-01 15:40:00,63.91,63.94,63.86,63.86,25643.65575956508,46.6048,46.6267,46.5683,46.5683,25643.6558
2006-08-01 15:45:00,63.85,63.92,63.84,63.87,21438.09621499641,46.5611,46.6121,46.5538,46.5756,21438.0962
2006-08-01 15:50:00,63.87,63.87,63.79,63.82,21335.52159195815,46.5756,46.5756,46.5173,46.5392,21335.5216
2006-08-01 15:55:00,63.82,63.83,63.8,63.82,20617.49923069033,46.5392,46.5465,46.5246,46.5392,20617.4992
2006-08-02 09:30:00,63.73,63.73,63.56,63.61,25541.081136526824,46.4735,46.4735,46.3496,46.386,25541.0811
2006-08-02 09:35:00,63.63,63.82,63.62,63.77,18463.43214688686,46.4006,46.5392,46.3933,46.5027,18463.4321
2006-08-02 09:40:00,63.79,63.84,63.73,63.84,13847.574110165144,46.5173,46.5538,46.4735,46.5538,13847.5741
2006-08-02 09:45:00,63.82,63.9,63.69,63.77,26361.678120832905,46.5392,46.5975,46.4444,46.5027,26361.6781
2006-08-02 09:50:00,63.78,63.84,63.73,63.82,17437.685916504255,46.51,46.5538,46.4735,46.5392,17437.6859
2006-08-02 09:55:00,63.82,63.82,63.72,63.75,11180.633911170376,46.5392,46.5392,46.4663,46.4881,11180.6339
2006-08-02 10:00:00,63.75,63.82,63.73,63.73,14975.894963586008,46.4881,46.5392,46.4735,46.4735,14975.895
2006-08-02 10:05:00,63.74,63.82,63.72,63.81,12821.82787978254,46.4808,46.5392,46.4663,46.5319,12821.8279
2006-08-02 10:10:00,63.82,63.82,63.71,63.72,6359.626628372141,46.5392,46.5392,46.459,46.4663,6359.6266
2006-08-02 10:15:00,63.73,63.82,63.73,63.82,7590.522104831264,46.4735,46.5392,46.4735,46.5392,7590.5221
2006-08-02 10:20:00,63.82,63.83,63.76,63.81,7487.947481793004,46.5392,46.5465,46.4954,46.5319,7487.9475
2006-08-02 10:25:00,63.82,63.86,63.71,63.71,9949.738434711251,46.5392,46.5683,46.459,46.459,9949.7384
2006-08-02 10:30:00,63.72,63.76,63.66,63.75,15488.76807877731,46.4663,46.4954,46.4225,46.4881,15488.7681
2006-08-02 10:35:00,63.75,63.75,63.63,63.64,11078.059288132115,46.4881,46.4881,46.4006,46.4079,11078.0593
2006-08-02 10:40:00,63.64,63.66,63.45,63.5,24412.76028310596,46.4079,46.4225,46.2694,46.3058,24412.7603
2006-08-02 10:45:00,63.5,63.5,63.29,63.31,13232.126371935585,46.3058,46.3058,46.1527,46.1673,13232.1264
2006-08-02 10:50:00,63.29,63.45,63.24,63.42,19489.17837726946,46.1527,46.2694,46.1162,46.2475,19489.1784
2006-08-02 10:55:00,63.43,63.47,63.41,63.46,9231.71607344343,46.2548,46.2839,46.2402,46.2767,9231.7161
2006-08-02 11:00:00,63.44,63.48,63.42,63.43,8308.544466099087,46.2621,46.2912,46.2475,46.2548,8308.5445
2006-08-02 11:05:00,63.43,63.6,63.43,63.6,12206.38014155298,46.2548,46.3787,46.2548,46.3787,12206.3801
2006-08-02 11:10:00,63.6,63.85,63.6,63.8,12514.10401066776,46.3787,46.5611,46.3787,46.5246,12514.104
2006-08-02 11:15:00,63.81,63.89,63.72,63.81,17437.685916504255,46.5319,46.5902,46.4663,46.5319,17437.6859
2006-08-02 11:20:00,63.81,63.94,63.81,63.93,16206.790440045132,46.5319,46.6267,46.5319,46.6194,16206.7904
2006-08-02 11:25:00,63.92,63.95,63.89,63.89,4718.432659759975,46.6121,46.634,46.5902,46.5902,4718.4327
2006-08-02 11:30:00,63.89,63.96,63.89,63.93,8000.820596984306,46.5902,46.6413,46.5902,46.6194,8000.8206
2006-08-02 11:35:00,63.93,63.93,63.9,63.92,5231.305774951277,46.6194,46.6194,46.5975,46.6121,5231.3058
2006-08-02 11:40:00,63.92,63.92,63.82,63.84,7282.798235716484,46.6121,46.6121,46.5392,46.5538,7282.7982
2006-08-02 11:45:00,63.84,63.85,63.78,63.79,9436.86531951995,46.5538,46.5611,46.51,46.5173,9436.8653
2006-08-02 11:50:00,63.78,63.8,63.71,63.76,13232.126371935585,46.51,46.5246,46.459,46.4954,13232.1264
2006-08-02 11:55:00,63.81,64.01,63.81,64.01,28823.469073751152,46.5319,46.6777,46.5319,46.6777,28823.4691
2006-08-02 12:00:00,64.0,64.06,64.0,64.06,4615.858036721715,46.6704,46.7142,46.6704,46.7142,4615.858
2006-08-02 12:05:00,64.05,64.06,64.0,64.0,6564.775874448661,46.7069,46.7142,46.6704,46.6704,6564.7759
2006-08-02 12:10:00,63.96,63.99,63.91,63.93,8616.268335213868,46.6413,46.6631,46.6048,46.6194,8616.2683
2006-08-02 12:15:00,63.93,63.93,63.87,63.87,4102.984921530413,46.6194,46.6194,46.5756,46.5756,4102.9849
2006-08-02 12:20:00,63.87,63.91,63.86,63.91,9949.738434711251,46.5756,46.6048,46.5683,46.6048,9949.7384
2006-08-02 12:25:00,63.91,63.91,63.88,63.9,3282.3879372243305,46.6048,46.6048,46.5829,46.5975,3282.3879
2006-08-02 12:30:00,63.89,63.89,63.86,63.88,3590.111806339112,46.5902,46.5902,46.5683,46.5829,3590.1118
2006-08-02 12:35:00,63.88,63.91,63.86,63.91,4718.432659759975,46.5829,46.6048,46.5683,46.6048,4718.4327
2006-08-02 12:40:00,63.87,63.89,63.86,63.86,4000.410298492153,46.5756,46.5902,46.5683,46.5683,4000.4103
2006-08-02 12:45:00,63.89,63.89,63.87,63.89,2051.4924607652065,46.5902,46.5902,46.5756,46.5902,2051.4925
2006-08-02 12:50:00,63.89,63.89,63.86,63.86,5026.156528874756,46.5902,46.5902,46.5683,46.5683,5026.1565
2006-08-02 12:55:00,63.85,63.87,63.84,63.86,4102.984921530413,46.5611,46.5756,46.5538,46.5683,4102.9849
2006-08-02 13:00:00,63.88,63.89,63.87,63.89,3384.962560262591,46.5829,46.5902,46.5756,46.5902,3384.9626
2006-08-02 13:05:00,63.89,63.89,63.88,63.89,6975.074366601702,46.5902,46.5902,46.5829,46.5902,6975.0744
2006-08-02 13:10:00,63.89,63.9,63.89,63.9,8103.395220022566,46.5902,46.5975,46.5902,46.5975,8103.3952
2006-08-02 13:15:00,63.89,63.9,63.89,63.9,3077.2386911478097,46.5902,46.5975,46.5902,46.5975,3077.2387
2006-08-02 13:20:00,63.9,63.93,63.89,63.89,8308.544466099087,46.5975,46.6194,46.5902,46.5902,8308.5445
2006-08-02 13:25:00,63.89,63.93,63.89,63.93,3487.537183300851,46.5902,46.6194,46.5902,46.6194,3487.5372
2006-08-02 13:30:00,63.93,63.93,63.87,63.87,8205.969843060826,46.6194,46.6194,46.5756,46.5756,8205.9698
2006-08-02 13:35:00,63.87,63.92,63.85,63.92,16309.365063083393,46.5756,46.6121,46.5611,46.6121,16309.3651
2006-08-02 13:40:00,63.92,63.99,63.92,63.98,5231.305774951277,46.6121,46.6631,46.6121,46.6559,5231.3058
2006-08-02 13:45:00,64.0,64.0,63.83,63.89,37747.4612780798,46.6704,46.6704,46.5465,46.5902,37747.4613
2006-08-02 13:50:00,63.88,63.93,63.87,63.9,6769.925120525182,46.5829,46.6194,46.5756,46.5975,6769.9251
2006-08-02 13:55:00,63.92,63.92,63.9,63.91,10565.186172940814,46.6121,46.6121,46.5975,46.6048,10565.1862
2006-08-02 14:00:00,63.91,64.0,63.91,63.97,9436.86531951995,46.6048,46.6704,46.6048,46.6486,9436.8653
2006-08-02 14:05:00,64.01,64.12,64.01,64.12,9026.566827366907,46.6777,46.7579,46.6777,46.7579,9026.5668
2006-08-02 14:10:00,64.12,64.13,64.05,64.09,8103.395220022566,46.7579,46.7652,46.7069,46.7361,8103.3952
2006-08-02 14:15:00,64.09,64.1,64.08,64.08,10975.484665093856,46.7361,46.7434,46.7288,46.7288,10975.4847
2006-08-02 14:20:00,64.07,64.09,63.99,64.03,6872.499743563442,46.7215,46.7361,46.6631,46.6923,6872.4997
2006-08-02 14:25:00,64.02,64.02,63.84,63.89,7795.671350907785,46.685,46.685,46.5538,46.5902,7795.6714
2006-08-02 14:30:00,63.88,63.97,63.88,63.97,6975.074366601702,46.5829,46.6486,46.5829,46.6486,6975.0744
2006-08-02 14:35:00,63.96,63.96,62.98,63.93,8821.417581290389,46.6413,46.6413,45.9266,46.6194,8821.4176
2006-08-02 14:40:00,63.94,63.97,63.89,63.9,7282.798235716484,46.6267,46.6486,46.5902,46.5975,7282.7982
2006-08-02 14:45:00,63.9,63.97,63.9,63.95,6257.0520053338805,46.5975,46.6486,46.5975,46.634,6257.052
2006-08-02 14:50:00,63.94,64.0,63.94,63.95,7898.245973946045,46.6267,46.6704,46.6267,46.634,7898.246
2006-08-02 14:55:00,63.94,63.95,63.88,63.89,6667.350497486921,46.6267,46.634,46.5829,46.5902,6667.3505
2006-08-02 15:00:00,63.89,63.93,63.89,63.89,11898.656272438198,46.5902,46.6194,46.5902,46.5902,11898.6563
2006-08-02 15:05:00,63.89,63.91,63.89,63.89,4615.858036721715,46.5902,46.6048,46.5902,46.5902,4615.858
2006-08-02 15:10:00,63.88,63.89,63.82,63.85,10257.462303826032,46.5829,46.5902,46.5392,46.5611,10257.4623
2006-08-02 15:15:00,63.86,63.9,63.86,63.89,3282.3879372243305,46.5683,46.5975,46.5683,46.5902,3282.3879
2006-08-02 15:20:00,63.89,63.93,63.89,63.91,3692.686429377372,46.5902,46.6194,46.5902,46.6048,3692.6864
2006-08-02 15:25:00,63.93,63.93,63.89,63.89,12206.38014155298,46.6194,46.6194,46.5902,46.5902,12206.3801
2006-08-02 15:30:00,63.89,63.97,63.87,63.97,12308.95476459124,46.5902,46.6486,46.5756,46.6486,12308.9548
2006-08-02 15:35:00,63.96,63.96,63.88,63.91,13744.999487126885,46.6413,46.6413,46.5829,46.6048,13744.9995
2006-08-02 15:40:00,63.91,63.93,63.86,63.88,14975.894963586008,46.6048,46.6194,46.5683,46.5829,14975.895
2006-08-02 15:45:00,63.89,63.89,63.78,63.83,10257.462303826032,46.5902,46.5902,46.51,46.5465,10257.4623
2006-08-02 15:50:00,63.84,63.87,63.82,63.82,11796.081649399935,46.5538,46.5756,46.5392,46.5392,11796.0816
2006-08-02 15:55:00,63.82,63.89,63.82,63.88,25643.65575956508,46.5392,46.5902,46.5392,46.5829,25643.6558
2006-08-03 09:30:00,63.86,63.91,63.8,63.91,15796.491947892093,46.5683,46.6048,46.5246,46.6048,15796.4919
2006-08-03 09:35:00,63.89,63.91,63.68,63.68,22463.84244537901,46.5902,46.6048,46.4371,46.4371,22463.8424
2006-08-03 09:40:00,63.68,64.0,63.66,63.91,10154.887680787771,46.4371,46.6704,46.4225,46.6048,10154.8877
2006-08-03 09:45:00,63.98,64.02,63.91,63.93,20822.648476766848,46.6559,46.685,46.6048,46.6194,20822.6485
2006-08-03 09:50:00,63.93,63.93,63.76,63.87,6051.902759257359,46.6194,46.6194,46.4954,46.5756,6051.9028
2006-08-03 09:55:00,63.88,63.88,63.82,63.84,4821.007282798236,46.5829,46.5829,46.5392,46.5538,4821.0073
2006-08-03 10:00:00,63.79,63.88,63.77,63.79,9642.014565596472,46.5173,46.5829,46.5027,46.5173,9642.0146
2006-08-03 10:05:00,63.8,63.86,63.69,63.69,8308.544466099087,46.5246,46.5683,46.4444,46.4444,8308.5445
2006-08-03 10:10:00,63.7,63.75,63.58,63.75,11078.059288132115,46.4517,46.4881,46.3642,46.4881,11078.0593
2006-08-03 10:15:00,63.75,63.8,63.71,63.75,12719.25325674428,46.4881,46.5246,46.459,46.4881,12719.2533
2006-08-03 10:20:00,63.73,63.73,63.63,63.63,6462.201251410401,46.4735,46.4735,46.4006,46.4006,6462.2013
2006-08-03 10:25:00,63.62,63.62,63.28,63.28,15181.044209662528,46.3933,46.3933,46.1454,46.1454,15181.0442
2006-08-03 10:30:00,63.29,63.29,63.19,63.25,16001.641193968611,46.1527,46.1527,46.0798,46.1235,16001.6412
2006-08-03 10:35:00,63.25,63.29,63.22,63.25,22976.71556057032,46.1235,46.1527,46.1016,46.1235,22976.7156
2006-08-03 10:40:00,63.26,63.37,63.24,63.37,13334.700994973842,46.1308,46.211,46.1162,46.211,13334.701
2006-08-03 10:45:00,63.38,63.5,63.38,63.5,8411.119089137346,46.2183,46.3058,46.2183,46.3058,8411.1191
2006-08-03 10:50:00,63.5,63.69,63.5,63.68,14155.297979279923,46.3058,46.4444,46.3058,46.4371,14155.298
2006-08-03 10:55:00,63.68,63.81,63.65,63.75,13129.551748897322,46.4371,46.5319,46.4152,46.4881,13129.5517
2006-08-03 11:00:00,63.75,63.85,63.74,63.78,21745.82008411119,46.4881,46.5611,46.4808,46.51,21745.8201
2006-08-03 11:05:00,63.79,63.8,63.6,63.61,15693.91732485383,46.5173,46.5246,46.3787,46.386,15693.9173
2006-08-03 11:10:00,63.57,63.61,63.55,63.6,12308.95476459124,46.3569,46.386,46.3423,46.3787,12308.9548
2006-08-03 11:15:00,63.59,63.59,63.39,63.39,3795.261052415632,46.3715,46.3715,46.2256,46.2256,3795.2611
2006-08-03 11:20:00,63.39,63.4,63.32,63.32,8923.992204328648,46.2256,46.2329,46.1746,46.1746,8923.9922
2006-08-03 11:25:00,63.3,63.33,63.3,63.3,4513.283413683455,46.16,46.1819,46.16,46.16,4513.2834
2006-08-03 11:30:00,63.29,63.33,63.25,63.3,10052.313057749512,46.1527,46.1819,46.1235,46.16,10052.3131
2006-08-03 11:35:00,63.3,63.31,63.26,63.31,14873.320340547749,46.16,46.1673,46.1308,46.1673,14873.3203
2006-08-03 11:40:00,63.31,63.31,63.26,63.27,7282.798235716484,46.1673,46.1673,46.1308,46.1381,7282.7982
2006-08-03 11:45:00,63.25,63.31,63.25,63.31,7385.372858754744,46.1235,46.1673,46.1235,46.1673,7385.3729
2006-08-03 11:50:00,63.3,63.3,63.26,63.26,5641.604267104318,46.16,46.16,46.1308,46.1308,5641.6043
2006-08-03 11:55:00,63.26,63.32,63.24,63.25,5231.305774951277,46.1308,46.1746,46.1162,46.1235,5231.3058
2006-08-03 12:00:00,63.26,63.32,63.23,63.32,7898.245973946045,46.1308,46.1746,46.1089,46.1746,7898.246
2006-08-03 12:05:00,63.34,63.45,63.34,63.45,7180.223612678223,46.1892,46.2694,46.1892,46.2694,7180.2236
2006-08-03 12:10:00,63.45,63.54,63.44,63.53,6564.775874448661,46.2694,46.335,46.2621,46.3277,6564.7759
2006-08-03 12:15:00,63.53,63.54,63.46,63.5,4205.559544568673,46.3277,46.335,46.2767,46.3058,4205.5595
2006-08-03 12:20:00,63.5,63.55,63.5,63.55,4615.858036721715,46.3058,46.3423,46.3058,46.3423,4615.858
2006-08-03 12:25:00,63.55,63.61,63.54,63.58,3282.3879372243305,46.3423,46.386,46.335,46.3642,3282.3879
2006-08-03 12:30:00,63.59,63.61,63.56,63.58,10770.335419017334,46.3715,46.386,46.3496,46.3642,10770.3354
2006-08-03 12:35:00,63.6,63.62,63.54,63.54,7693.096727869524,46.3787,46.3933,46.335,46.335,7693.0967
2006-08-03 12:40:00,63.54,63.55,63.5,63.5,3795.261052415632,46.335,46.3423,46.3058,46.3058,3795.2611
2006-08-03 12:45:00,63.51,63.56,63.49,63.56,4718.432659759975,46.3131,46.3496,46.2985,46.3496,4718.4327
2006-08-03 12:50:00,63.57,63.6,63.54,63.54,3795.261052415632,46.3569,46.3787,46.335,46.335,3795.2611
2006-08-03 12:55:00,63.53,63.53,63.48,63.5,4308.134167606934,46.3277,46.3277,46.2912,46.3058,4308.1342
2006-08-03 13:00:00,63.52,63.63,63.52,63.63,6872.499743563442,46.3204,46.4006,46.3204,46.4006,6872.4997
2006-08-03 13:05:00,63.66,63.7,63.64,63.67,7795.671350907785,46.4225,46.4517,46.4079,46.4298,7795.6714
2006-08-03 13:10:00,63.67,63.69,63.66,63.69,4923.581905836496,46.4298,46.4444,46.4225,46.4444,4923.5819
2006-08-03 13:15:00,63.67,63.71,63.66,63.69,5128.731151913016,46.4298,46.459,46.4225,46.4444,5128.7312
2006-08-03 13:20:00,63.71,63.71,63.63,63.69,9231.71607344343,46.459,46.459,46.4006,46.4444,9231.7161
2006-08-03 13:25:00,63.66,63.68,63.57,63.6,15693.91732485383,46.4225,46.4371,46.3569,46.3787,15693.9173
2006-08-03 13:30:00,63.64,63.67,63.64,63.64,5026.156528874756,46.4079,46.4298,46.4079,46.4079,5026.1565
2006-08-03 13:35:00,63.64,63.69,63.64,63.67,3897.8356754538927,46.4079,46.4444,46.4079,46.4298,3897.8357
2006-08-03 13:40:00,63.69,63.69,63.63,63.63,6462.201251410401,46.4444,46.4444,46.4006,46.4006,6462.2013
2006-08-03 13:45:00,63.64,63.7,63.64,63.7,7795.671350907785,46.4079,46.4517,46.4079,46.4517,7795.6714
2006-08-03 13:50:00,63.71,63.79,63.69,63.76,20514.924607652065,46.459,46.5173,46.4444,46.4954,20514.9246
2006-08-03 13:55:00,63.77,63.8,63.75,63.79,7180.223612678223,46.5027,46.5246,46.4881,46.5173,7180.2236
2006-08-03 14:00:00,63.79,63.81,63.78,63.81,6564.775874448661,46.5173,46.5319,46.51,46.5319,6564.7759
2006-08-03 14:05:00,63.81,63.82,63.78,63.8,6872.499743563442,46.5319,46.5392,46.51,46.5246,6872.4997
2006-08-03 14:10:00,63.81,63.82,63.79,63.81,6975.074366601702,46.5319,46.5392,46.5173,46.5319,6975.0744
2006-08-03 14:15:00,63.81,63.81,63.69,63.71,12206.38014155298,46.5319,46.5319,46.4444,46.459,12206.3801
2006-08-03 14:20:00,63.72,63.76,63.71,63.72,3487.537183300851,46.4663,46.4954,46.459,46.4663,3487.5372
2006-08-03 14:25:00,63.75,63.78,63.73,63.78,1436.0447225356447,46.4881,46.51,46.4735,46.51,1436.0447
2006-08-03 14:30:00,63.79,63.83,63.74,63.83,3897.8356754538927,46.5173,46.5465,46.4808,46.5465,3897.8357
2006-08-03 14:35:00,63.83,63.89,63.83,63.89,8000.820596984306,46.5465,46.5902,46.5465,46.5902,8000.8206
2006-08-03 14:40:00,63.91,63.99,63.8,63.95,3487.537183300851,46.6048,46.6631,46.5246,46.634,3487.5372
2006-08-03 14:45:00,63.96,63.98,63.93,63.93,5436.455021027798,46.6413,46.6559,46.6194,46.6194,5436.455
2006-08-03 14:50:00,63.97,64.06,63.94,64.06,9334.29069648169,46.6486,46.7142,46.6267,46.7142,9334.2907
2006-08-03 14:55:00,64.06,64.1,64.06,64.08,3897.8356754538927,46.7142,46.7434,46.7142,46.7288,3897.8357
2006-08-03 15:00:00,64.08,64.1,64.08,64.08,5949.328136219099,46.7288,46.7434,46.7288,46.7288,5949.3281
2006-08-03 15:05:00,64.08,64.08,64.05,64.07,3897.8356754538927,46.7288,46.7288,46.7069,46.7215,3897.8357
2006-08-03 15:10:00,64.05,64.06,64.0,64.03,4615.858036721715,46.7069,46.7142,46.6704,46.6923,4615.858
2006-08-03 15:15:00,64.03,64.09,64.02,64.09,4615.858036721715,46.6923,46.7361,46.685,46.7361,4615.858
2006-08-03 15:20:00,64.1,64.14,64.1,64.13,3487.537183300851,46.7434,46.7725,46.7434,46.7652,3487.5372
2006-08-03 15:25:00,64.14,64.21,64.12,64.21,5333.880397989537,46.7725,46.8236,46.7579,46.8236,5333.8804
2006-08-03 15:30:00,64.21,64.22,64.18,64.18,5436.455021027798,46.8236,46.8309,46.8017,46.8017,5436.455
2006-08-03 15:35:00,64.17,64.17,64.03,64.06,17847.984408657296,46.7944,46.7944,46.6923,46.7142,17847.9844
2006-08-03 15:40:00,64.09,64.18,64.05,64.18,10052.313057749512,46.7361,46.8017,46.7069,46.8017,10052.3131
2006-08-03 15:45:00,64.14,64.2,64.14,64.17,16411.939686121652,46.7725,46.8163,46.7725,46.7944,16411.9397
2006-08-03 15:50:00,64.17,64.17,64.04,64.05,11180.633911170376,46.7944,46.7944,46.6996,46.7069,11180.6339
2006-08-03 15:55:00,64.05,64.05,64.0,64.01,10257.462303826032,46.7069,46.7069,46.6704,46.6777,10257.4623
2006-08-04 09:30:00,64.24,64.33,64.19,64.31,19591.753000307723,46.8455,46.9111,46.809,46.8965,19591.753
2006-08-04 09:35:00,64.31,64.54,64.31,64.5,14770.745717509488,46.8965,47.0642,46.8965,47.0351,14770.7457
2006-08-04 09:40:00,64.51,64.88,64.51,64.88,8411.119089137346,47.0423,47.3122,47.0423,47.3122,8411.1191
2006-08-04 09:45:00,64.86,64.88,64.8,64.8,16001.641193968611,47.2976,47.3122,47.2538,47.2538,16001.6412
2006-08-04 09:50:00,64.81,64.88,64.67,64.67,26771.976612985945,47.2611,47.3122,47.159,47.159,26771.9766
2006-08-04 09:55:00,64.68,64.77,64.56,64.77,20207.200738537285,47.1663,47.2319,47.0788,47.2319,20207.2007
2006-08-04 10:00:00,64.79,64.8,64.65,64.65,11898.656272438198,47.2465,47.2538,47.1444,47.1444,11898.6563
2006-08-04 10:05:00,64.63,64.7,64.49,64.55,8411.119089137346,47.1299,47.1809,47.0278,47.0715,8411.1191
2006-08-04 10:10:00,64.54,64.54,64.39,64.5,8923.992204328648,47.0642,47.0642,46.9548,47.0351,8923.9922
2006-08-04 10:15:00,64.5,64.55,64.42,64.55,11590.932403323415,47.0351,47.0715,46.9767,47.0715,11590.9324
2006-08-04 10:20:00,64.52,64.65,64.52,64.61,12103.80551851472,47.0496,47.1444,47.0496,47.1153,12103.8055
2006-08-04 10:25:00,64.61,64.72,64.61,64.68,4513.283413683455,47.1153,47.1955,47.1153,47.1663,4513.2834
2006-08-04 10:30:00,64.69,64.83,64.68,64.83,12821.82787978254,47.1736,47.2757,47.1663,47.2757,12821.8279
2006-08-04 10:35:00,64.83,64.89,64.82,64.88,4923.581905836496,47.2757,47.3194,47.2684,47.3122,4923.5819
2006-08-04 10:40:00,64.87,64.88,64.79,64.82,14565.596471432968,47.3049,47.3122,47.2465,47.2684,14565.5965
2006-08-04 10:45:00,64.82,64.86,64.8,64.86,6975.074366601702,47.2684,47.2976,47.2538,47.2976,6975.0744
2006-08-04 10:50:00,64.86,65.07,64.86,65.03,30259.5137962868,47.2976,47.4507,47.2976,47.4215,30259.5138
2006-08-04 10:55:00,64.99,65.05,64.91,64.91,15078.46958662427,47.3924,47.4361,47.334,47.334,15078.4696
2006-08-04 11:00:00,64.92,64.93,64.83,64.83,9847.163811672992,47.3413,47.3486,47.2757,47.2757,9847.1638
2006-08-04 11:05:00,64.82,64.88,64.82,64.86,9231.71607344343,47.2684,47.3122,47.2684,47.2976,9231.7161
2006-08-04 11:10:00,64.85,64.85,64.75,64.76,6667.350497486921,47.2903,47.2903,47.2174,47.2247,6667.3505
2006-08-04 11:15:00,64.8,64.84,64.78,64.83,4923.581905836496,47.2538,47.283,47.2392,47.2757,4923.5819
2006-08-04 11:20:00,64.82,64.97,64.82,64.95,9129.14145040517,47.2684,47.3778,47.2684,47.3632,9129.1415
2006-08-04 11:25:00,64.93,64.98,64.93,64.96,4513.283413683455,47.3486,47.3851,47.3486,47.3705,4513.2834
2006-08-04 11:30:00,64.95,65.0,64.92,64.96,5846.753513180839,47.3632,47.3997,47.3413,47.3705,5846.7535
2006-08-04 11:35:00,64.96,64.99,64.95,64.95,3487.537183300851,47.3705,47.3924,47.3632,47.3632,3487.5372
2006-08-04 11:40:00,64.93,64.96,64.92,64.94,3487.537183300851,47.3486,47.3705,47.3413,47.3559,3487.5372
2006-08-04 11:45:00,64.94,64.97,64.88,64.88,6257.0520053338805,47.3559,47.3778,47.3122,47.3122,6257.052
2006-08-04 11:50:00,64.88,64.88,64.75,64.83,6359.626628372141,47.3122,47.3122,47.2174,47.2757,6359.6266
2006-08-04 11:55:00,64.82,64.83,64.73,64.74,3795.261052415632,47.2684,47.2757,47.2028,47.2101,3795.2611
2006-08-04 12:00:00,64.75,64.83,64.75,64.83,4615.858036721715,47.2174,47.2757,47.2174,47.2757,4615.858
2006-08-04 12:05:00,64.85,64.9,64.85,64.9,3179.8133141860703,47.2903,47.3267,47.2903,47.3267,3179.8133
2006-08-04 12:10:00,64.85,64.86,64.83,64.86,4308.134167606934,47.2903,47.2976,47.2757,47.2976,4308.1342
2006-08-04 12:15:00,64.83,64.83,64.69,64.72,8308.544466099087,47.2757,47.2757,47.1736,47.1955,8308.5445
2006-08-04 12:20:00,64.73,64.73,64.62,64.62,6564.775874448661,47.2028,47.2028,47.1226,47.1226,6564.7759
2006-08-04 12:25:00,64.62,64.69,64.62,64.67,5333.880397989537,47.1226,47.1736,47.1226,47.159,5333.8804
2006-08-04 12:30:00,64.68,64.69,64.67,64.67,16719.663555236435,47.1663,47.1736,47.159,47.159,16719.6636
2006-08-04 12:35:00,64.68,64.72,64.68,64.71,9129.14145040517,47.1663,47.1955,47.1663,47.1882,9129.1415
2006-08-04 12:40:00,64.71,64.8,64.71,64.79,13642.424864088624,47.1882,47.2538,47.1882,47.2465,13642.4249
2006-08-04 12:45:00,64.8,64.85,64.76,64.83,18155.70827777208,47.2538,47.2903,47.2247,47.2757,18155.7083
2006-08-04 12:50:00,64.81,64.81,64.77,64.77,5026.156528874756,47.2611,47.2611,47.2319,47.2319,5026.1565
2006-08-04 12:55:00,64.75,64.75,64.68,64.72,5949.328136219099,47.2174,47.2174,47.1663,47.1955,5949.3281
2006-08-04 13:00:00,64.72,64.72,64.69,64.72,4102.984921530413,47.1955,47.1955,47.1736,47.1955,4102.9849
2006-08-04 13:05:00,64.73,64.73,64.69,64.7,4718.432659759975,47.2028,47.2028,47.1736,47.1809,4718.4327
2006-08-04 13:10:00,64.69,64.72,64.51,64.58,17232.536670427737,47.1736,47.1955,47.0423,47.0934,17232.5367
2006-08-04 13:15:00,64.59,64.59,64.48,64.56,11488.357780285158,47.1007,47.1007,47.0205,47.0788,11488.3578
2006-08-04 13:20:00,64.56,64.61,64.55,64.56,14873.320340547749,47.0788,47.1153,47.0715,47.0788,14873.3203
2006-08-04 13:25:00,64.57,64.67,64.56,64.64,5026.156528874756,47.0861,47.159,47.0788,47.1371,5026.1565
2006-08-04 13:30:00,64.63,64.64,64.55,64.55,7282.798235716484,47.1299,47.1371,47.0715,47.0715,7282.7982
2006-08-04 13:35:00,64.57,64.59,64.53,64.54,18566.00676992512,47.0861,47.1007,47.0569,47.0642,18566.0068
2006-08-04 13:40:00,64.52,64.53,64.42,64.51,19078.87988511642,47.0496,47.0569,46.9767,47.0423,19078.8799
2006-08-04 13:45:00,64.5,64.54,64.49,64.53,3692.686429377372,47.0351,47.0642,47.0278,47.0569,3692.6864
2006-08-04 13:50:00,64.53,64.55,64.48,64.55,10052.313057749512,47.0569,47.0715,47.0205,47.0715,10052.3131
2006-08-04 13:55:00,64.54,64.54,64.51,64.54,11898.656272438198,47.0642,47.0642,47.0423,47.0642,11898.6563
2006-08-04 14:00:00,64.53,64.65,64.53,64.65,7487.947481793004,47.0569,47.1444,47.0569,47.1444,7487.9475
2006-08-04 14:05:00,64.65,64.67,64.62,64.62,5949.328136219099,47.1444,47.159,47.1226,47.1226,5949.3281
2006-08-04 14:10:00,64.63,64.63,64.59,64.6,7077.648989639963,47.1299,47.1299,47.1007,47.108,7077.649
2006-08-04 14:15:00,64.56,64.56,64.45,64.46,16514.514309159913,47.0788,47.0788,46.9986,47.0059,16514.5143
2006-08-04 14:20:00,64.48,64.49,64.26,64.26,17950.559031695557,47.0205,47.0278,46.86,46.86,17950.559
2006-08-04 14:25:00,64.26,64.34,64.23,64.27,10565.186172940814,46.86,46.9184,46.8382,46.8673,10565.1862
2006-08-04 14:30:00,64.25,64.42,64.24,64.42,8923.992204328648,46.8527,46.9767,46.8455,46.9767,8923.9922
2006-08-04 14:35:00,64.38,64.43,64.35,64.35,3590.111806339112,46.9475,46.984,46.9257,46.9257,3590.1118
2006-08-04 14:40:00,64.35,64.36,64.24,64.25,5539.029644066058,46.9257,46.933,46.8455,46.8527,5539.0296
2006-08-04 14:45:00,64.25,64.27,64.23,64.27,5436.455021027798,46.8527,46.8673,46.8382,46.8673,5436.455
2006-08-04 14:50:00,64.26,64.26,64.07,64.19,20002.051492460763,46.86,46.86,46.7215,46.809,20002.0515
2006-08-04 14:55:00,64.18,64.19,64.12,64.19,7487.947481793004,46.8017,46.809,46.7579,46.809,7487.9475
2006-08-04 15:00:00,64.21,64.28,64.21,64.22,12616.67863370602,46.8236,46.8746,46.8236,46.8309,12616.6786
2006-08-04 15:05:00,64.2,64.29,64.2,64.28,15283.61883270079,46.8163,46.8819,46.8163,46.8746,15283.6188
2006-08-04 15:10:00,64.29,64.3,64.25,64.29,7795.671350907785,46.8819,46.8892,46.8527,46.8819,7795.6714
2006-08-04 15:15:00,64.28,64.29,64.24,64.27,11385.783157246897,46.8746,46.8819,46.8455,46.8673,11385.7832
2006-08-04 15:20:00,64.26,64.27,64.16,64.25,14463.021848394706,46.86,46.8673,46.7871,46.8527,14463.0218
2006-08-04 15:25:00,64.26,64.37,64.25,64.32,18360.8575238486,46.86,46.9403,46.8527,46.9038,18360.8575
2006-08-04 15:30:00,64.33,64.34,64.28,64.28,10154.887680787771,46.9111,46.9184,46.8746,46.8746,10154.8877
2006-08-04 15:35:00,64.26,64.28,64.2,64.24,12924.402502820802,46.86,46.8746,46.8163,46.8455,12924.4025
2006-08-04 15:40:00,64.24,64.34,64.24,64.29,17335.111293465994,46.8455,46.9184,46.8455,46.8819,17335.1113
2006-08-04 15:45:00,64.28,64.28,64.21,64.28,14155.297979279923,46.8746,46.8746,46.8236,46.8746,14155.298
2006-08-04 15:50:00,64.28,64.3,64.24,64.25,18258.28290081034,46.8746,46.8892,46.8455,46.8527,18258.2829
2006-08-04 15:55:00,64.26,64.36,64.26,64.34,32003.282387937223,46.86,46.933,46.86,46.9184,32003.2824
2006-08-07 09:30:00,64.05,64.27,64.05,64.19,37337.16278592676,46.7069,46.8673,46.7069,46.809,37337.1628
2006-08-07 09:35:00,64.15,64.15,63.9,63.97,5231.305774951277,46.7798,46.7798,46.5975,46.6486,5231.3058
2006-08-07 09:40:00,63.94,64.01,63.9,64.01,5436.455021027798,46.6267,46.6777,46.5975,46.6777,5436.455
2006-08-07 09:45:00,64.01,64.11,63.96,63.99,6257.0520053338805,46.6777,46.7507,46.6413,46.6631,6257.052
2006-08-07 09:50:00,64.0,64.08,64.0,64.02,6975.074366601702,46.6704,46.7288,46.6704,46.685,6975.0744
2006-08-07 09:55:00,64.01,64.02,63.82,63.95,11693.507026361678,46.6777,46.685,46.5392,46.634,11693.507
2006-08-07 10:00:00,63.94,63.95,63.87,63.87,4308.134167606934,46.6267,46.634,46.5756,46.5756,4308.1342
2006-08-07 10:05:00,63.87,63.9,63.8,63.84,7898.245973946045,46.5756,46.5975,46.5246,46.5538,7898.246
2006-08-07 10:10:00,63.84,64.05,63.82,64.05,5846.753513180839,46.5538,46.7069,46.5392,46.7069,5846.7535
2006-08-07 10:15:00,64.08,64.16,64.08,64.15,7898.245973946045,46.7288,46.7871,46.7288,46.7798,7898.246
2006-08-07 10:20:00,64.16,64.25,64.16,64.23,5333.880397989537,46.7871,46.8527,46.7871,46.8382,5333.8804
2006-08-07 10:25:00,64.24,64.28,64.22,64.27,11693.507026361678,46.8455,46.8746,46.8309,46.8673,11693.507
2006-08-07 10:30:00,64.28,64.32,64.27,64.32,11796.081649399935,46.8746,46.9038,46.8673,46.9038,11796.0816
2006-08-07 10:35:00,64.31,64.35,64.29,64.3,12719.25325674428,46.8965,46.9257,46.8819,46.8892,12719.2533
2006-08-07 10:40:00,64.29,64.31,64.25,64.26,7487.947481793004,46.8819,46.8965,46.8527,46.86,7487.9475
2006-08-07 10:45:00,64.25,64.25,64.21,64.21,2051.4924607652065,46.8527,46.8527,46.8236,46.8236,2051.4925
2006-08-07 10:50:00,64.22,64.29,64.22,64.25,3692.686429377372,46.8309,46.8819,46.8309,46.8527,3692.6864
2006-08-07 10:55:00,64.28,64.3,64.26,64.28,3590.111806339112,46.8746,46.8892,46.86,46.8746,3590.1118
2006-08-07 11:00:00,64.25,64.25,64.18,64.19,4000.410298492153,46.8527,46.8527,46.8017,46.809,4000.4103
2006-08-07 11:05:00,64.18,64.24,64.17,64.19,3487.537183300851,46.8017,46.8455,46.7944,46.809,3487.5372
2006-08-07 11:10:00,64.17,64.19,64.14,64.16,3384.962560262591,46.7944,46.809,46.7725,46.7871,3384.9626
2006-08-07 11:15:00,64.16,64.24,64.15,64.17,2461.790952918248,46.7871,46.8455,46.7798,46.7944,2461.791
2006-08-07 11:20:00,64.17,64.2,64.14,64.17,5436.455021027798,46.7944,46.8163,46.7725,46.7944,5436.455
2006-08-07 11:25:00,64.16,64.18,64.1,64.1,4205.559544568673,46.7871,46.8017,46.7434,46.7434,4205.5595
2006-08-07 11:30:00,64.1,64.11,64.06,64.06,2769.514822033029,46.7434,46.7507,46.7142,46.7142,2769.5148
2006-08-07 11:35:00,64.1,64.23,64.1,64.21,10257.462303826032,46.7434,46.8382,46.7434,46.8236,10257.4623
2006-08-07 11:40:00,64.22,64.22,64.16,64.2,3384.962560262591,46.8309,46.8309,46.7871,46.8163,3384.9626
2006-08-07 11:45:00,64.19,64.2,64.19,64.19,4513.283413683455,46.809,46.8163,46.809,46.809,4513.2834
2006-08-07 11:50:00,64.2,64.2,64.18,64.18,2769.514822033029,46.8163,46.8163,46.8017,46.8017,2769.5148
2006-08-07 11:55:00,64.19,64.26,64.19,64.25,3590.111806339112,46.809,46.86,46.809,46.8527,3590.1118
2006-08-07 12:00:00,64.26,64.34,64.26,64.31,5949.328136219099,46.86,46.9184,46.86,46.8965,5949.3281
2006-08-07 12:05:00,64.32,64.38,64.32,64.37,3282.3879372243305,46.9038,46.9475,46.9038,46.9403,3282.3879
2006-08-07 12:10:00,64.38,64.38,64.33,64.35,5128.731151913016,46.9475,46.9475,46.9111,46.9257,5128.7312
2006-08-07 12:15:00,64.34,64.37,64.34,64.36,2769.514822033029,46.9184,46.9403,46.9184,46.933,2769.5148
2006-08-07 12:20:00,64.36,64.38,64.32,64.36,5436.455021027798,46.933,46.9475,46.9038,46.933,5436.455
2006-08-07 12:25:00,64.37,64.37,64.34,64.36,2461.790952918248,46.9403,46.9403,46.9184,46.933,2461.791
2006-08-07 12:30:00,64.37,64.37,64.34,64.34,7487.947481793004,46.9403,46.9403,46.9184,46.9184,7487.9475
2006-08-07 12:35:00,64.34,64.35,64.26,64.27,4513.283413683455,46.9184,46.9257,46.86,46.8673,4513.2834
2006-08-07 12:40:00,64.27,64.38,64.26,64.28,15488.76807877731,46.8673,46.9475,46.86,46.8746,15488.7681
2006-08-07 12:45:00,64.32,64.36,64.32,64.33,4923.581905836496,46.9038,46.933,46.9038,46.9111,4923.5819
2006-08-07 12:50:00,64.38,64.42,64.28,64.29,7282.798235716484,46.9475,46.9767,46.8746,46.8819,7282.7982
2006-08-07 12:55:00,64.3,64.33,64.29,64.29,1641.1939686121652,46.8892,46.9111,46.8819,46.8819,1641.194
2006-08-07 13:00:00,64.34,64.36,64.27,64.27,5436.455021027798,46.9184,46.933,46.8673,46.8673,5436.455
2006-08-07 13:05:00,64.26,64.3,64.26,64.3,4410.708790645194,46.86,46.8892,46.86,46.8892,4410.7088
2006-08-07 13:10:00,64.32,64.36,64.28,64.34,4102.984921530413,46.9038,46.933,46.8746,46.9184,4102.9849
2006-08-07 13:15:00,64.36,64.36,64.31,64.31,3795.261052415632,46.933,46.933,46.8965,46.8965,3795.2611
2006-08-07 13:20:00,64.31,64.34,64.31,64.33,1641.1939686121652,46.8965,46.9184,46.8965,46.9111,1641.194
2006-08-07 13:25:00,64.33,64.42,64.33,64.42,4308.134167606934,46.9111,46.9767,46.9111,46.9767,4308.1342
2006-08-07 13:30:00,64.44,64.47,64.43,64.43,3077.2386911478097,46.9913,47.0132,46.984,46.984,3077.2387
2006-08-07 13:35:00,64.46,64.46,64.4,64.4,3692.686429377372,47.0059,47.0059,46.9621,46.9621,3692.6864
2006-08-07 13:40:00,64.4,64.41,64.36,64.36,5333.880397989537,46.9621,46.9694,46.933,46.933,5333.8804
2006-08-07 13:45:00,64.37,64.39,64.31,64.37,7077.648989639963,46.9403,46.9548,46.8965,46.9403,7077.649
2006-08-07 13:50:00,64.35,64.36,64.34,64.35,2872.089445071289,46.9257,46.933,46.9184,46.9257,2872.0894
2006-08-07 13:55:00,64.35,64.35,64.26,64.27,3077.2386911478097,46.9257,46.9257,46.86,46.8673,3077.2387
2006-08-07 14:00:00,64.27,64.28,64.2,64.2,3692.686429377372,46.8673,46.8746,46.8163,46.8163,3692.6864
2006-08-07 14:05:00,64.24,64.25,64.13,64.14,10257.462303826032,46.8455,46.8527,46.7652,46.7725,10257.4623
2006-08-07 14:10:00,64.14,64.14,64.07,64.08,5026.156528874756,46.7725,46.7725,46.7215,46.7288,5026.1565
2006-08-07 14:15:00,64.09,64.15,64.07,64.15,9949.738434711251,46.7361,46.7798,46.7215,46.7798,9949.7384
2006-08-07 14:20:00,64.15,64.16,64.08,64.09,5949.328136219099,46.7798,46.7871,46.7288,46.7361,5949.3281
2006-08-07 14:25:00,64.04,64.04,63.95,63.96,10975.484665093856,46.6996,46.6996,46.634,46.6413,10975.4847
2006-08-07 14:30:00,63.96,63.98,63.94,63.95,13950.148733203405,46.6413,46.6559,46.6267,46.634,13950.1487
2006-08-07 14:35:00,63.96,63.98,63.93,63.93,10360.036926864292,46.6413,46.6559,46.6194,46.6194,10360.0369
2006-08-07 14:40:00,63.95,63.98,63.86,63.87,5949.328136219099,46.634,46.6559,46.5683,46.5756,5949.3281
2006-08-07 14:45:00,63.88,63.9,63.87,63.89,7385.372858754744,46.5829,46.5975,46.5756,46.5902,7385.3729
2006-08-07 14:50:00,63.88,63.92,63.88,63.9,3795.261052415632,46.5829,46.6121,46.5829,46.5975,3795.2611
2006-08-07 14:55:00,63.91,63.95,63.9,63.95,10052.313057749512,46.6048,46.634,46.5975,46.634,10052.3131
2006-08-07 15:00:00,63.96,64.0,63.93,63.97,6769.925120525182,46.6413,46.6704,46.6194,46.6486,6769.9251
2006-08-07 15:05:00,63.96,64.02,63.91,64.02,6359.626628372141,46.6413,46.685,46.6048,46.685,6359.6266
2006-08-07 15:10:00,64.02,64.02,63.9,63.99,11488.357780285158,46.685,46.685,46.5975,46.6631,11488.3578
2006-08-07 15:15:00,63.99,64.01,63.97,63.99,4205.559544568673,46.6631,46.6777,46.6486,46.6631,4205.5595
2006-08-07 15:20:00,64.0,64.02,63.98,63.98,6769.925120525182,46.6704,46.685,46.6559,46.6559,6769.9251
2006-08-07 15:25:00,63.98,64.0,63.92,63.93,7180.223612678223,46.6559,46.6704,46.6121,46.6194,7180.2236
2006-08-07 15:30:00,63.93,64.05,63.92,64.04,14668.171094471229,46.6194,46.7069,46.6121,46.6996,14668.1711
2006-08-07 15:35:00,64.06,64.07,64.03,64.04,10052.313057749512,46.7142,46.7215,46.6923,46.6996,10052.3131
2006-08-07 15:40:00,64.03,64.06,64.03,64.06,8205.969843060826,46.6923,46.7142,46.6923,46.7142,8205.9698
2006-08-07 15:45:00,64.06,64.12,64.05,64.09,9436.86531951995,46.7142,46.7579,46.7069,46.7361,9436.8653
2006-08-07 15:50:00,64.09,64.13,64.06,64.13,17642.835162580777,46.7361,46.7652,46.7142,46.7652,17642.8352
2006-08-07 15:55:00,64.14,64.17,64.06,64.07,20822.648476766848,46.7725,46.7944,46.7142,46.7215,20822.6485
2006-08-08 09:30:00,64.49,64.71,64.49,64.71,16719.663555236435,47.0278,47.1882,47.0278,47.1882,16719.6636
2006-08-08 09:35:00,64.72,64.85,64.72,64.81,12821.82787978254,47.1955,47.2903,47.1955,47.2611,12821.8279
2006-08-08 09:40:00,64.8,65.13,64.8,65.13,10565.186172940814,47.2538,47.4945,47.2538,47.4945,10565.1862
2006-08-08 09:45:00,65.14,65.23,65.06,65.07,26156.528874756383,47.5018,47.5674,47.4434,47.4507,26156.5289
2006-08-08 09:50:00,65.08,65.19,65.03,65.17,8103.395220022566,47.458,47.5382,47.4215,47.5236,8103.3952
2006-08-08 09:55:00,65.19,65.19,65.06,65.06,8411.119089137346,47.5382,47.5382,47.4434,47.4434,8411.1191
2006-08-08 10:00:00,65.06,65.14,65.04,65.06,10975.484665093856,47.4434,47.5018,47.4288,47.4434,10975.4847
2006-08-08 10:05:00,65.06,65.22,65.03,65.2,8923.992204328648,47.4434,47.5601,47.4215,47.5455,8923.9922
2006-08-08 10:10:00,65.22,65.28,65.12,65.21,11488.357780285158,47.5601,47.6038,47.4872,47.5528,11488.3578
2006-08-08 10:15:00,65.21,65.23,65.14,65.17,8308.544466099087,47.5528,47.5674,47.5018,47.5236,8308.5445
2006-08-08 10:20:00,65.19,65.2,65.06,65.07,9129.14145040517,47.5382,47.5455,47.4434,47.4507,9129.1415
2006-08-08 10:25:00,65.04,65.16,64.97,65.1,7795.671350907785,47.4288,47.5163,47.3778,47.4726,7795.6714
2006-08-08 10:30:00,65.1,65.1,64.97,64.97,11385.783157246897,47.4726,47.4726,47.3778,47.3778,11385.7832
2006-08-08 10:35:00,64.98,65.06,64.95,65.04,3795.261052415632,47.3851,47.4434,47.3632,47.4288,3795.2611
2006-08-08 10:40:00,65.04,65.09,65.04,65.09,6872.499743563442,47.4288,47.4653,47.4288,47.4653,6872.4997
2006-08-08 10:45:00,65.11,65.14,65.04,65.04,6462.201251410401,47.4799,47.5018,47.4288,47.4288,6462.2013
2006-08-08 10:50:00,65.04,65.06,65.03,65.04,4821.007282798236,47.4288,47.4434,47.4215,47.4288,4821.0073
2006-08-08 10:55:00,65.05,65.11,65.03,65.08,8923.992204328648,47.4361,47.4799,47.4215,47.458,8923.9922
2006-08-08 11:00:00,65.09,65.13,65.07,65.12,16514.514309159913,47.4653,47.4945,47.4507,47.4872,16514.5143
2006-08-08 11:05:00,65.12,65.16,65.1,65.1,7898.245973946045,47.4872,47.5163,47.4726,47.4726,7898.246
2006-08-08 11:10:00,65.07,65.1,65.07,65.09,4308.134167606934,47.4507,47.4726,47.4507,47.4653,4308.1342
2006-08-08 11:15:00,65.13,65.2,65.1,65.2,11693.507026361678,47.4945,47.5455,47.4726,47.5455,11693.507
2006-08-08 11:20:00,65.19,65.2,65.14,65.19,11078.059288132115,47.5382,47.5455,47.5018,47.5382,11078.0593
2006-08-08 11:25:00,65.18,65.22,65.17,65.19,8718.842958252128,47.5309,47.5601,47.5236,47.5382,8718.843
2006-08-08 11:30:00,65.2,65.22,65.2,65.21,4308.134167606934,47.5455,47.5601,47.5455,47.5528,4308.1342
2006-08-08 11:35:00,65.21,65.21,65.17,65.17,2256.6417068417272,47.5528,47.5528,47.5236,47.5236,2256.6417
2006-08-08 11:40:00,65.17,65.17,65.07,65.07,6769.925120525182,47.5236,47.5236,47.4507,47.4507,6769.9251
2006-08-08 11:45:00,65.06,65.06,64.94,64.94,2872.089445071289,47.4434,47.4434,47.3559,47.3559,2872.0894
2006-08-08 11:50:00,64.94,64.95,64.88,64.91,5539.029644066058,47.3559,47.3632,47.3122,47.334,5539.0296
2006-08-08 11:55:00,64.92,64.92,64.89,64.92,3487.537183300851,47.3413,47.3413,47.3194,47.3413,3487.5372
2006-08-08 12:00:00,64.89,64.9,64.85,64.85,2256.6417068417272,47.3194,47.3267,47.2903,47.2903,2256.6417
2006-08-08 12:05:00,64.88,64.88,64.85,64.85,2666.9401989947687,47.3122,47.3122,47.2903,47.2903,2666.9402
2006-08-08 12:10:00,64.85,64.89,64.85,64.86,1436.0447225356447,47.2903,47.3194,47.2903,47.2976,1436.0447
2006-08-08 12:15:00,64.84,64.88,64.83,64.86,1436.0447225356447,47.283,47.3122,47.2757,47.2976,1436.0447
2006-08-08 12:20:00,64.87,64.89,64.85,64.86,2359.216329879988,47.3049,47.3194,47.2903,47.2976,2359.2163
2006-08-08 12:25:00,64.87,64.9,64.86,64.89,2154.067083803467,47.3049,47.3267,47.2976,47.3194,2154.0671
2006-08-08 12:30:00,64.85,64.89,64.83,64.85,9129.14145040517,47.2903,47.3194,47.2757,47.2903,9129.1415
2006-08-08 12:35:00,64.85,64.88,64.85,64.88,2974.6640681095496,47.2903,47.3122,47.2903,47.3122,2974.6641
2006-08-08 12:40:00,64.85,64.87,64.84,64.87,1538.6193455739049,47.2903,47.3049,47.283,47.3049,1538.6193
2006-08-08 12:45:00,64.87,64.92,64.87,64.91,3487.537183300851,47.3049,47.3413,47.3049,47.334,3487.5372
2006-08-08 12:50:00,64.88,65.05,64.88,65.05,10462.611549902556,47.3122,47.4361,47.3122,47.4361,10462.6115
2006-08-08 12:55:00,65.06,65.1,65.06,65.06,14052.723356241666,47.4434,47.4726,47.4434,47.4434,14052.7234
2006-08-08 13:00:00,65.06,65.08,65.04,65.07,27182.275105138982,47.4434,47.458,47.4288,47.4507,27182.2751
2006-08-08 13:05:00,65.07,65.09,65.06,65.07,20412.349984613807,47.4507,47.4653,47.4434,47.4507,20412.35
2006-08-08 13:10:00,65.07,65.07,65.03,65.06,4821.007282798236,47.4507,47.4507,47.4215,47.4434,4821.0073
2006-08-08 13:15:00,65.06,65.07,65.03,65.04,6872.499743563442,47.4434,47.4507,47.4215,47.4288,6872.4997
2006-08-08 13:20:00,65.05,65.06,65.01,65.01,2154.067083803467,47.4361,47.4434,47.407,47.407,2154.0671
2006-08-08 13:25:00,65.01,65.01,64.98,64.99,2461.790952918248,47.407,47.407,47.3851,47.3924,2461.791
2006-08-08 13:30:00,64.99,65.0,64.98,64.99,7180.223612678223,47.3924,47.3997,47.3851,47.3924,7180.2236
2006-08-08 13:35:00,65.0,65.02,64.98,64.98,2564.365575956508,47.3997,47.4142,47.3851,47.3851,2564.3656
2006-08-08 13:40:00,64.98,65.0,64.94,64.95,4205.559544568673,47.3851,47.3997,47.3559,47.3632,4205.5595
2006-08-08 13:45:00,64.89,64.94,64.89,64.94,1641.1939686121652,47.3194,47.3559,47.3194,47.3559,1641.194
2006-08-08 13:50:00,64.94,64.95,64.85,64.95,7590.522104831264,47.3559,47.3632,47.2903,47.3632,7590.5221
2006-08-08 13:55:00,64.95,64.98,64.91,64.98,6564.775874448661,47.3632,47.3851,47.334,47.3851,6564.7759
2006-08-08 14:00:00,64.98,65.01,64.98,64.99,2256.6417068417272,47.3851,47.407,47.3851,47.3924,2256.6417
2006-08-08 14:05:00,64.99,65.05,64.93,65.03,8000.820596984306,47.3924,47.4361,47.3486,47.4215,8000.8206
2006-08-08 14:10:00,65.03,65.07,64.96,65.03,14155.297979279923,47.4215,47.4507,47.3705,47.4215,14155.298
2006-08-08 14:15:00,65.03,65.12,64.96,65.03,42465.89393783978,47.4215,47.4872,47.3705,47.4215,42465.8939
2006-08-08 14:20:00,65.03,65.08,64.68,64.73,40311.82685403631,47.4215,47.458,47.1663,47.2028,40311.8269
2006-08-08 14:25:00,64.76,64.87,64.52,64.83,22976.71556057032,47.2247,47.3049,47.0496,47.2757,22976.7156
2006-08-08 14:30:00,64.85,65.03,64.83,64.96,31285.2600266694,47.2903,47.4215,47.2757,47.3705,31285.26
2006-08-08 14:35:00,64.93,64.99,64.93,64.99,22566.41706841727,47.3486,47.3924,47.3486,47.3924,22566.4171
2006-08-08 14:40:00,65.0,65.06,64.98,65.02,39696.37911580675,47.3997,47.4434,47.3851,47.4142,39696.3791
2006-08-08 14:45:00,65.02,65.03,64.87,64.88,20207.200738537285,47.4142,47.4215,47.3049,47.3122,20207.2007
2006-08-08 14:50:00,64.87,65.01,64.87,64.91,10872.910042055595,47.3049,47.407,47.3049,47.334,10872.91
2006-08-08 14:55:00,64.87,64.92,64.78,64.89,18258.28290081034,47.3049,47.3413,47.2392,47.3194,18258.2829
2006-08-08 15:00:00,64.81,64.83,64.73,64.74,16514.514309159913,47.2611,47.2757,47.2028,47.2101,16514.5143
2006-08-08 15:05:00,64.76,64.83,64.71,64.83,25438.506513488563,47.2247,47.2757,47.1882,47.2757,25438.5065
2006-08-08 15:10:00,64.83,64.85,64.78,64.81,33747.05097958765,47.2757,47.2903,47.2392,47.2611,33747.051
2006-08-08 15:15:00,64.83,64.85,64.73,64.76,16514.514309159913,47.2757,47.2903,47.2028,47.2247,16514.5143
2006-08-08 15:20:00,64.73,64.78,64.71,64.76,19181.45450815468,47.2028,47.2392,47.1882,47.2247,19181.4545
2006-08-08 15:25:00,64.75,64.82,64.75,64.78,10052.313057749512,47.2174,47.2684,47.2174,47.2392,10052.3131
2006-08-08 15:30:00,64.75,64.76,64.64,64.75,16001.641193968611,47.2174,47.2247,47.1371,47.2174,16001.6412
2006-08-08 15:35:00,64.74,64.76,64.61,64.61,12103.80551851472,47.2101,47.2247,47.1153,47.1153,12103.8055
2006-08-08 15:40:00,64.62,64.69,64.62,64.65,10975.484665093856,47.1226,47.1736,47.1226,47.1444,10975.4847
2006-08-08 15:45:00,64.65,64.7,64.65,64.67,19284.029131192943,47.1444,47.1809,47.1444,47.159,19284.0291
2006-08-08 15:50:00,64.69,64.83,64.67,64.82,52415.63237255103,47.1736,47.2757,47.159,47.2684,52415.6324
2006-08-08 15:55:00,64.83,64.85,64.83,64.83,31387.83464970766,47.2757,47.2903,47.2757,47.2757,31387.8346
2006-08-09 09:30:00,65.02,65.25,64.96,65.19,13642.424864088624,47.4142,47.582,47.3705,47.5382,13642.4249
2006-08-09 09:35:00,65.25,65.25,65.08,65.09,5128.731151913016,47.582,47.582,47.458,47.4653,5128.7312
2006-08-09 09:40:00,65.08,65.1,65.05,65.1,4821.007282798236,47.458,47.4726,47.4361,47.4726,4821.0073
2006-08-09 09:45:00,65.1,65.24,65.1,65.24,6257.0520053338805,47.4726,47.5747,47.4726,47.5747,6257.052
2006-08-09 09:50:00,65.24,65.29,65.18,65.29,17335.111293465994,47.5747,47.6111,47.5309,47.6111,17335.1113
2006-08-09 09:55:00,65.28,65.32,65.22,65.32,21848.39470714945,47.6038,47.633,47.5601,47.633,21848.3947
2006-08-09 10:00:00,65.32,65.54,65.31,65.51,13232.126371935585,47.633,47.7934,47.6257,47.7716,13232.1264
2006-08-09 10:05:00,65.46,65.48,65.37,65.42,40722.12534618935,47.7351,47.7497,47.6695,47.7059,40722.1253
2006-08-09 10:10:00,65.46,65.46,65.28,65.29,10565.186172940814,47.7351,47.7351,47.6038,47.6111,10565.1862
2006-08-09 10:15:00,65.27,65.28,64.99,64.99,13232.126371935585,47.5966,47.6038,47.3924,47.3924,13232.1264
2006-08-09 10:20:00,64.98,65.02,64.97,65.01,19386.6037542312,47.3851,47.4142,47.3778,47.407,19386.6038
2006-08-09 10:25:00,65.0,65.01,64.88,64.89,18771.15601600164,47.3997,47.407,47.3122,47.3194,18771.156
2006-08-09 10:30:00,64.95,64.95,64.67,64.7,19284.029131192943,47.3632,47.3632,47.159,47.1809,19284.0291
2006-08-09 10:35:00,64.7,64.89,64.64,64.86,22361.26782234076,47.1809,47.3194,47.1371,47.2976,22361.2678
2006-08-09 10:40:00,64.89,64.89,64.82,64.82,6359.626628372141,47.3194,47.3194,47.2684,47.2684,6359.6266
2006-08-09 10:45:00,64.84,64.93,64.83,64.93,11180.633911170376,47.283,47.3486,47.2757,47.3486,11180.6339
2006-08-09 10:50:00,64.93,64.95,64.83,64.83,10154.887680787771,47.3486,47.3632,47.2757,47.2757,10154.8877
2006-08-09 10:55:00,64.83,64.83,64.7,64.72,21643.24546107293,47.2757,47.2757,47.1809,47.1955,21643.2455
2006-08-09 11:00:00,64.73,64.81,64.73,64.8,8000.820596984306,47.2028,47.2611,47.2028,47.2538,8000.8206
2006-08-09 11:05:00,64.81,64.82,64.75,64.76,6564.775874448661,47.2611,47.2684,47.2174,47.2247,6564.7759
2006-08-09 11:10:00,64.76,64.84,64.76,64.79,6359.626628372141,47.2247,47.283,47.2247,47.2465,6359.6266
2006-08-09 11:15:00,64.79,64.82,64.76,64.82,5846.753513180839,47.2465,47.2684,47.2247,47.2684,5846.7535
2006-08-09 11:20:00,64.79,64.83,64.77,64.79,7180.223612678223,47.2465,47.2757,47.2319,47.2465,7180.2236
2006-08-09 11:25:00,64.82,64.82,64.76,64.8,4821.007282798236,47.2684,47.2684,47.2247,47.2538,4821.0073
2006-08-09 11:30:00,64.82,64.86,64.71,64.72,17027.387424351215,47.2684,47.2976,47.1882,47.1955,17027.3874
2006-08-09 11:35:00,64.72,64.82,64.71,64.82,18771.15601600164,47.1955,47.2684,47.1882,47.2684,18771.156
2006-08-09 11:40:00,64.82,64.98,64.78,64.98,12514.10401066776,47.2684,47.3851,47.2392,47.3851,12514.104
2006-08-09 11:45:00,65.02,65.02,64.89,64.95,15078.46958662427,47.4142,47.4142,47.3194,47.3632,15078.4696
2006-08-09 11:50:00,64.95,64.95,64.89,64.92,12719.25325674428,47.3632,47.3632,47.3194,47.3413,12719.2533
2006-08-09 11:55:00,64.92,64.93,64.89,64.92,10154.887680787771,47.3413,47.3486,47.3194,47.3413,10154.8877
2006-08-09 12:00:00,64.92,64.95,64.83,64.93,38362.90901630936,47.3413,47.3632,47.2757,47.3486,38362.909
2006-08-09 12:05:00,64.95,64.97,64.93,64.97,9334.29069648169,47.3632,47.3778,47.3486,47.3778,9334.2907
2006-08-09 12:10:00,64.96,65.01,64.96,65.0,12411.5293876295,47.3705,47.407,47.3705,47.3997,12411.5294
2006-08-09 12:15:00,65.0,65.05,65.0,65.04,6359.626628372141,47.3997,47.4361,47.3997,47.4288,6359.6266
2006-08-09 12:20:00,65.04,65.07,65.03,65.07,9436.86531951995,47.4288,47.4507,47.4215,47.4507,9436.8653
2006-08-09 12:25:00,65.08,65.11,65.06,65.1,12411.5293876295,47.458,47.4799,47.4434,47.4726,12411.5294
2006-08-09 12:30:00,65.1,65.11,65.06,65.07,11180.633911170376,47.4726,47.4799,47.4434,47.4507,11180.6339
2006-08-09 12:35:00,65.08,65.17,65.08,65.13,28926.043696789413,47.458,47.5236,47.458,47.4945,28926.0437
2006-08-09 12:40:00,65.14,65.14,65.09,65.11,8205.969843060826,47.5018,47.5018,47.4653,47.4799,8205.9698
2006-08-09 12:45:00,65.09,65.09,65.03,65.03,6872.499743563442,47.4653,47.4653,47.4215,47.4215,6872.4997
2006-08-09 12:50:00,65.04,65.04,64.95,65.0,6667.350497486921,47.4288,47.4288,47.3632,47.3997,6667.3505
2006-08-09 12:55:00,65.0,65.02,64.99,65.01,9642.014565596472,47.3997,47.4142,47.3924,47.407,9642.0146
2006-08-09 13:00:00,65.01,65.07,64.98,65.06,10462.611549902556,47.407,47.4507,47.3851,47.4434,10462.6115
2006-08-09 13:05:00,65.02,65.08,65.02,65.07,5846.753513180839,47.4142,47.458,47.4142,47.4507,5846.7535
2006-08-09 13:10:00,65.08,65.11,65.06,65.08,12821.82787978254,47.458,47.4799,47.4434,47.458,12821.8279
2006-08-09 13:15:00,65.08,65.09,65.0,65.04,12411.5293876295,47.458,47.4653,47.3997,47.4288,12411.5294
2006-08-09 13:20:00,64.99,65.03,64.98,65.0,10770.335419017334,47.3924,47.4215,47.3851,47.3997,10770.3354
2006-08-09 13:25:00,65.01,65.06,64.96,65.01,5026.156528874756,47.407,47.4434,47.3705,47.407,5026.1565
2006-08-09 13:30:00,64.99,65.04,64.98,65.0,6462.201251410401,47.3924,47.4288,47.3851,47.3997,6462.2013
2006-08-09 13:35:00,65.0,65.03,64.98,64.98,6667.350497486921,47.3997,47.4215,47.3851,47.3851,6667.3505
2006-08-09 13:40:00,64.98,65.02,64.96,64.96,10462.611549902556,47.3851,47.4142,47.3705,47.3705,10462.6115
2006-08-09 13:45:00,64.96,64.96,64.93,64.93,6359.626628372141,47.3705,47.3705,47.3486,47.3486,6359.6266
2006-08-09 13:50:00,64.9,64.94,64.9,64.93,2872.089445071289,47.3267,47.3559,47.3267,47.3486,2872.0894
2006-08-09 13:55:00,64.94,64.95,64.79,64.79,7590.522104831264,47.3559,47.3632,47.2465,47.2465,7590.5221
2006-08-09 14:00:00,64.8,64.96,64.78,64.94,10360.036926864292,47.2538,47.3705,47.2392,47.3559,10360.0369
2006-08-09 14:05:00,64.97,65.04,64.97,65.04,8308.544466099087,47.3778,47.4288,47.3778,47.4288,8308.5445
2006-08-09 14:10:00,65.05,65.06,64.93,64.95,7487.947481793004,47.4361,47.4434,47.3486,47.3632,7487.9475
2006-08-09 14:15:00,64.94,64.97,64.89,64.97,5436.455021027798,47.3559,47.3778,47.3194,47.3778,5436.455
2006-08-09 14:20:00,64.96,65.07,64.94,65.04,5744.178890142579,47.3705,47.4507,47.3559,47.4288,5744.1789
2006-08-09 14:25:00,65.06,65.08,65.03,65.06,7077.648989639963,47.4434,47.458,47.4215,47.4434,7077.649
2006-08-09 14:30:00,65.06,65.12,65.06,65.12,9129.14145040517,47.4434,47.4872,47.4434,47.4872,9129.1415
2006-08-09 14:35:00,65.13,65.15,65.05,65.09,32516.155503128524,47.4945,47.509,47.4361,47.4653,32516.1555
2006-08-09 14:40:00,65.1,65.1,65.06,65.06,7180.223612678223,47.4726,47.4726,47.4434,47.4434,7180.2236
2006-08-09 14:45:00,65.03,65.03,64.93,64.95,14463.021848394706,47.4215,47.4215,47.3486,47.3632,14463.0218
2006-08-09 14:50:00,64.94,64.98,64.88,64.94,15283.61883270079,47.3559,47.3851,47.3122,47.3559,15283.6188
2006-08-09 14:55:00,64.92,64.97,64.86,64.86,7898.245973946045,47.3413,47.3778,47.2976,47.2976,7898.246
2006-08-09 15:00:00,64.88,64.91,64.79,64.91,12103.80551851472,47.3122,47.334,47.2465,47.334,12103.8055
2006-08-09 15:05:00,64.9,64.92,64.8,64.8,13437.275618012103,47.3267,47.3413,47.2538,47.2538,13437.2756
2006-08-09 15:10:00,64.8,64.83,64.76,64.76,9744.58918863473,47.2538,47.2757,47.2247,47.2247,9744.5892
2006-08-09 15:15:00,64.77,64.8,64.76,64.8,7180.223612678223,47.2319,47.2538,47.2247,47.2538,7180.2236
2006-08-09 15:20:00,64.8,64.8,64.72,64.73,9436.86531951995,47.2538,47.2538,47.1955,47.2028,9436.8653
2006-08-09 15:25:00,64.72,64.78,64.68,64.68,13437.275618012103,47.1955,47.2392,47.1663,47.1663,13437.2756
2006-08-09 15:30:00,64.7,64.74,64.67,64.7,14463.021848394706,47.1809,47.2101,47.159,47.1809,14463.0218
2006-08-09 15:35:00,64.68,64.7,64.66,64.66,11796.081649399935,47.1663,47.1809,47.1517,47.1517,11796.0816
2006-08-09 15:40:00,64.66,64.7,64.66,64.66,11693.507026361678,47.1517,47.1809,47.1517,47.1517,11693.507
2006-08-09 15:45:00,64.66,64.67,64.58,64.6,13026.977125859064,47.1517,47.159,47.0934,47.108,13026.9771
2006-08-09 15:50:00,64.6,64.63,64.55,64.58,12103.80551851472,47.108,47.1299,47.0715,47.0934,12103.8055
2006-08-09 15:55:00,64.57,64.62,64.55,64.62,14873.320340547749,47.0861,47.1226,47.0715,47.1226,14873.3203
2006-08-10 09:30:00,64.59,64.88,64.59,64.83,9744.58918863473,47.1007,47.3122,47.1007,47.2757,9744.5892
2006-08-10 09:35:00,64.88,64.88,64.72,64.76,5641.604267104318,47.3122,47.3122,47.1955,47.2247,5641.6043
2006-08-10 09:40:00,64.71,64.73,64.61,64.67,9436.86531951995,47.1882,47.2028,47.1153,47.159,9436.8653
2006-08-10 09:45:00,64.68,64.72,64.66,64.68,6564.775874448661,47.1663,47.1955,47.1517,47.1663,6564.7759
2006-08-10 09:50:00,64.69,64.91,64.66,64.9,6462.201251410401,47.1736,47.334,47.1517,47.3267,6462.2013
2006-08-10 09:55:00,64.85,64.99,64.85,64.92,11796.081649399935,47.2903,47.3924,47.2903,47.3413,11796.0816
2006-08-10 10:00:00,64.91,64.91,64.81,64.86,7795.671350907785,47.334,47.334,47.2611,47.2976,7795.6714
2006-08-10 10:05:00,64.88,64.99,64.81,64.92,8308.544466099087,47.3122,47.3924,47.2611,47.3413,8308.5445
2006-08-10 10:10:00,64.93,65.07,64.93,65.05,12411.5293876295,47.3486,47.4507,47.3486,47.4361,12411.5294
2006-08-10 10:15:00,65.05,65.12,65.01,65.12,19078.87988511642,47.4361,47.4872,47.407,47.4872,19078.8799
2006-08-10 10:20:00,65.1,65.13,65.07,65.12,9949.738434711251,47.4726,47.4945,47.4507,47.4872,9949.7384
2006-08-10 10:25:00,65.12,65.29,65.1,65.25,9334.29069648169,47.4872,47.6111,47.4726,47.582,9334.2907
2006-08-10 10:30:00,65.22,65.32,65.2,65.24,14565.596471432968,47.5601,47.633,47.5455,47.5747,14565.5965
2006-08-10 10:35:00,65.27,65.32,65.21,65.23,9129.14145040517,47.5966,47.633,47.5528,47.5674,9129.1415
2006-08-10 10:40:00,65.2,65.27,65.19,65.26,7487.947481793004,47.5455,47.5966,47.5382,47.5893,7487.9475
2006-08-10 10:45:00,65.25,65.26,65.13,65.15,16719.663555236435,47.582,47.5893,47.4945,47.509,16719.6636
2006-08-10 10:50:00,65.16,65.18,65.11,65.13,9642.014565596472,47.5163,47.5309,47.4799,47.4945,9642.0146
2006-08-10 10:55:00,65.14,65.19,64.96,64.98,11898.656272438198,47.5018,47.5382,47.3705,47.3851,11898.6563
2006-08-10 11:00:00,64.99,64.99,64.9,64.92,28208.02133552159,47.3924,47.3924,47.3267,47.3413,28208.0213
2006-08-10 11:05:00,64.92,65.16,64.9,65.16,11590.932403323415,47.3413,47.5163,47.3267,47.5163,11590.9324
2006-08-10 11:10:00,65.13,65.18,65.08,65.1,9642.014565596472,47.4945,47.5309,47.458,47.4726,9642.0146
2006-08-10 11:15:00,65.09,65.11,64.99,64.99,8616.268335213868,47.4653,47.4799,47.3924,47.3924,8616.2683
2006-08-10 11:20:00,65.0,65.06,64.98,65.01,9744.58918863473,47.3997,47.4434,47.3851,47.407,9744.5892
2006-08-10 11:25:00,65.02,65.02,64.94,64.94,6462.201251410401,47.4142,47.4142,47.3559,47.3559,6462.2013
2006-08-10 11:30:00,64.94,64.98,64.91,64.98,7487.947481793004,47.3559,47.3851,47.334,47.3851,7487.9475
2006-08-10 11:35:00,64.98,65.06,64.98,65.02,8103.395220022566,47.3851,47.4434,47.3851,47.4142,8103.3952
2006-08-10 11:40:00,64.99,65.0,64.87,64.87,6769.925120525182,47.3924,47.3997,47.3049,47.3049,6769.9251
2006-08-10 11:45:00,64.87,64.87,64.76,64.83,4923.581905836496,47.3049,47.3049,47.2247,47.2757,4923.5819
2006-08-10 11:50:00,64.83,64.87,64.8,64.87,6975.074366601702,47.2757,47.3049,47.2538,47.3049,6975.0744
2006-08-10 11:55:00,64.87,64.96,64.85,64.92,6359.626628372141,47.3049,47.3705,47.2903,47.3413,6359.6266
2006-08-10 12:00:00,64.95,64.99,64.94,64.95,7898.245973946045,47.3632,47.3924,47.3559,47.3632,7898.246
2006-08-10 12:05:00,64.95,64.99,64.93,64.97,7487.947481793004,47.3632,47.3924,47.3486,47.3778,7487.9475
2006-08-10 12:10:00,64.98,65.12,64.95,65.09,6257.0520053338805,47.3851,47.4872,47.3632,47.4653,6257.052
2006-08-10 12:15:00,65.08,65.1,65.02,65.03,8923.992204328648,47.458,47.4726,47.4142,47.4215,8923.9922
2006-08-10 12:20:00,65.01,65.08,65.01,65.08,3077.2386911478097,47.407,47.458,47.407,47.458,3077.2387
2006-08-10 12:25:00,65.11,65.2,65.09,65.19,8718.842958252128,47.4799,47.5455,47.4653,47.5382,8718.843
2006-08-10 12:30:00,65.18,65.21,65.14,65.21,7077.648989639963,47.5309,47.5528,47.5018,47.5528,7077.649
2006-08-10 12:35:00,65.21,65.23,65.19,65.2,6564.775874448661,47.5528,47.5674,47.5382,47.5455,6564.7759
2006-08-10 12:40:00,65.22,65.25,65.21,65.23,6051.902759257359,47.5601,47.582,47.5528,47.5674,6051.9028
2006-08-10 12:45:00,65.23,65.24,65.16,65.21,6769.925120525182,47.5674,47.5747,47.5163,47.5528,6769.9251
2006-08-10 12:50:00,65.2,65.25,65.18,65.25,6769.925120525182,47.5455,47.582,47.5309,47.582,6769.9251
2006-08-10 12:55:00,65.24,65.26,65.2,65.22,15283.61883270079,47.5747,47.5893,47.5455,47.5601,15283.6188
2006-08-10 13:00:00,65.22,65.22,65.07,65.07,4615.858036721715,47.5601,47.5601,47.4507,47.4507,4615.858
2006-08-10 13:05:00,65.06,65.09,65.06,65.06,3384.962560262591,47.4434,47.4653,47.4434,47.4434,3384.9626
2006-08-10 13:10:00,65.05,65.05,64.98,65.02,10052.313057749512,47.4361,47.4361,47.3851,47.4142,10052.3131
2006-08-10 13:15:00,65.06,65.07,65.03,65.07,3590.111806339112,47.4434,47.4507,47.4215,47.4507,3590.1118
2006-08-10 13:20:00,65.06,65.07,65.05,65.06,4718.432659759975,47.4434,47.4507,47.4361,47.4434,4718.4327
2006-08-10 13:25:00,65.05,65.07,65.05,65.06,3590.111806339112,47.4361,47.4507,47.4361,47.4434,3590.1118
2006-08-10 13:30:00,65.06,65.07,65.05,65.07,4513.283413683455,47.4434,47.4507,47.4361,47.4507,4513.2834
2006-08-10 13:35:00,65.07,65.18,65.07,65.18,8616.268335213868,47.4507,47.5309,47.4507,47.5309,8616.2683
2006-08-10 13:40:00,65.18,65.3,65.17,65.3,11590.932403323415,47.5309,47.6184,47.5236,47.6184,11590.9324
2006-08-10 13:45:00,65.3,65.32,65.23,65.29,8616.268335213868,47.6184,47.633,47.5674,47.6111,8616.2683
2006-08-10 13:50:00,65.29,65.3,65.25,65.27,6872.499743563442,47.6111,47.6184,47.582,47.5966,6872.4997
2006-08-10 13:55:00,65.27,65.27,65.22,65.23,6872.499743563442,47.5966,47.5966,47.5601,47.5674,6872.4997
2006-08-10 14:00:00,65.23,65.37,65.23,65.35,10770.335419017334,47.5674,47.6695,47.5674,47.6549,10770.3354
2006-08-10 14:05:00,65.35,65.36,65.27,65.3,5641.604267104318,47.6549,47.6622,47.5966,47.6184,5641.6043
2006-08-10 14:10:00,65.3,65.31,65.26,65.28,7077.648989639963,47.6184,47.6257,47.5893,47.6038,7077.649
2006-08-10 14:15:00,65.26,65.28,65.22,65.26,6154.47738229562,47.5893,47.6038,47.5601,47.5893,6154.4774
2006-08-10 14:20:00,65.26,65.26,65.2,65.2,5436.455021027798,47.5893,47.5893,47.5455,47.5455,5436.455
2006-08-10 14:25:00,65.21,65.35,65.21,65.29,6975.074366601702,47.5528,47.6549,47.5528,47.6111,6975.0744
2006-08-10 14:30:00,65.26,65.27,65.17,65.17,7282.798235716484,47.5893,47.5966,47.5236,47.5236,7282.7982
2006-08-10 14:35:00,65.17,65.19,65.14,65.19,10257.462303826032,47.5236,47.5382,47.5018,47.5382,10257.4623
2006-08-10 14:40:00,65.19,65.25,65.19,65.21,24925.63339829726,47.5382,47.582,47.5382,47.5528,24925.6334
2006-08-10 14:45:00,65.16,65.16,65.08,65.13,7487.947481793004,47.5163,47.5163,47.458,47.4945,7487.9475
2006-08-10 14:50:00,65.13,65.13,65.09,65.1,9334.29069648169,47.4945,47.4945,47.4653,47.4726,9334.2907
2006-08-10 14:55:00,65.1,65.12,65.01,65.01,4923.581905836496,47.4726,47.4872,47.407,47.407,4923.5819
2006-08-10 15:00:00,65.03,65.04,64.98,64.98,12206.38014155298,47.4215,47.4288,47.3851,47.3851,12206.3801
2006-08-10 15:05:00,64.96,65.02,64.94,64.99,6154.47738229562,47.3705,47.4142,47.3559,47.3924,6154.4774
2006-08-10 15:10:00,65.0,65.05,65.0,65.02,10052.313057749512,47.3997,47.4361,47.3997,47.4142,10052.3131
2006-08-10 15:15:00,64.99,65.1,64.93,65.1,12719.25325674428,47.3924,47.4726,47.3486,47.4726,12719.2533
2006-08-10 15:20:00,65.07,65.11,65.0,65.0,7590.522104831264,47.4507,47.4799,47.3997,47.3997,7590.5221
2006-08-10 15:25:00,65.01,65.01,64.9,64.94,14770.745717509488,47.407,47.407,47.3267,47.3559,14770.7457
2006-08-10 15:30:00,64.94,64.99,64.89,64.99,18155.70827777208,47.3559,47.3924,47.3194,47.3924,18155.7083
2006-08-10 15:35:00,64.99,65.02,64.95,64.98,14155.297979279923,47.3924,47.4142,47.3632,47.3851,14155.298
2006-08-10 15:40:00,64.97,65.0,64.89,64.92,25130.78264437378,47.3778,47.3997,47.3194,47.3413,25130.7826
2006-08-10 15:45:00,64.92,64.96,64.89,64.91,17642.835162580777,47.3413,47.3705,47.3194,47.334,17642.8352
2006-08-10 15:50:00,64.9,64.94,64.87,64.88,22668.99169145553,47.3267,47.3559,47.3049,47.3122,22668.9917
2006-08-10 15:55:00,64.87,64.88,64.85,64.85,51287.31151913016,47.3049,47.3122,47.2903,47.2903,51287.3115
2006-08-11 09:30:00,64.9,64.97,64.85,64.93,6667.350497486921,47.3267,47.3778,47.2903,47.3486,6667.3505
2006-08-11 09:35:00,64.92,64.92,64.77,64.79,4000.410298492153,47.3413,47.3413,47.2319,47.2465,4000.4103
2006-08-11 09:40:00,64.77,64.8,64.68,64.74,4615.858036721715,47.2319,47.2538,47.1663,47.2101,4615.858
2006-08-11 09:45:00,64.72,64.74,64.64,64.72,8000.820596984306,47.1955,47.2101,47.1371,47.1955,8000.8206
2006-08-11 09:50:00,64.73,64.76,64.64,64.65,4821.007282798236,47.2028,47.2247,47.1371,47.1444,4821.0073
2006-08-11 09:55:00,64.65,64.66,64.61,64.66,2872.089445071289,47.1444,47.1517,47.1153,47.1517,2872.0894
2006-08-11 10:00:00,64.67,64.67,64.64,64.66,6051.902759257359,47.159,47.159,47.1371,47.1517,6051.9028
2006-08-11 10:05:00,64.68,64.74,64.68,64.7,4205.559544568673,47.1663,47.2101,47.1663,47.1809,4205.5595
2006-08-11 10:10:00,64.72,64.75,64.67,64.68,10154.887680787771,47.1955,47.2174,47.159,47.1663,10154.8877
2006-08-11 10:15:00,64.68,64.68,64.58,64.63,11693.507026361678,47.1663,47.1663,47.0934,47.1299,11693.507
2006-08-11 10:20:00,64.63,64.75,64.63,64.75,14975.894963586008,47.1299,47.2174,47.1299,47.2174,14975.895
2006-08-11 10:25:00,64.74,64.8,64.74,64.8,5539.029644066058,47.2101,47.2538,47.2101,47.2538,5539.0296
2006-08-11 10:30:00,64.8,64.82,64.74,64.82,8821.417581290389,47.2538,47.2684,47.2101,47.2684,8821.4176
2006-08-11 10:35:00,64.82,64.83,64.79,64.82,4308.134167606934,47.2684,47.2757,47.2465,47.2684,4308.1342
2006-08-11 10:40:00,64.82,64.83,64.73,64.75,9026.566827366907,47.2684,47.2757,47.2028,47.2174,9026.5668
2006-08-11 10:45:00,64.76,64.78,64.72,64.73,6462.201251410401,47.2247,47.2392,47.1955,47.2028,6462.2013
2006-08-11 10:50:00,64.73,64.75,64.68,64.71,13950.148733203405,47.2028,47.2174,47.1663,47.1882,13950.1487
2006-08-11 10:55:00,64.71,64.81,64.71,64.72,6564.775874448661,47.1882,47.2611,47.1882,47.1955,6564.7759
2006-08-11 11:00:00,64.74,64.79,64.73,64.77,10975.484665093856,47.2101,47.2465,47.2028,47.2319,10975.4847
2006-08-11 11:05:00,64.77,64.91,64.76,64.89,7077.648989639963,47.2319,47.334,47.2247,47.3194,7077.649
2006-08-11 11:10:00,64.9,64.94,64.89,64.94,4205.559544568673,47.3267,47.3559,47.3194,47.3559,4205.5595
2006-08-11 11:15:00,64.97,64.97,64.89,64.89,3590.111806339112,47.3778,47.3778,47.3194,47.3194,3590.1118
2006-08-11 11:20:00,64.9,64.91,64.83,64.89,6154.47738229562,47.3267,47.334,47.2757,47.3194,6154.4774
2006-08-11 11:25:00,64.86,64.9,64.86,64.88,2974.6640681095496,47.2976,47.3267,47.2976,47.3122,2974.6641
2006-08-11 11:30:00,64.9,64.91,64.87,64.87,6359.626628372141,47.3267,47.334,47.3049,47.3049,6359.6266
2006-08-11 11:35:00,64.88,64.91,64.86,64.89,6872.499743563442,47.3122,47.334,47.2976,47.3194,6872.4997
2006-08-11 11:40:00,64.9,64.9,64.84,64.85,2769.514822033029,47.3267,47.3267,47.283,47.2903,2769.5148
2006-08-11 11:45:00,64.83,64.83,64.75,64.79,4000.410298492153,47.2757,47.2757,47.2174,47.2465,4000.4103
2006-08-11 11:50:00,64.77,64.83,64.69,64.69,4513.283413683455,47.2319,47.2757,47.1736,47.1736,4513.2834
2006-08-11 11:55:00,64.69,64.69,64.61,64.65,13539.850241050364,47.1736,47.1736,47.1153,47.1444,13539.8502
2006-08-11 12:00:00,64.63,64.64,64.57,64.6,9436.86531951995,47.1299,47.1371,47.0861,47.108,9436.8653
2006-08-11 12:05:00,64.6,64.64,64.6,64.63,5846.753513180839,47.108,47.1371,47.108,47.1299,5846.7535
2006-08-11 12:10:00,64.63,64.65,64.58,64.58,6564.775874448661,47.1299,47.1444,47.0934,47.0934,6564.7759
2006-08-11 12:15:00,64.56,64.58,64.53,64.56,6051.902759257359,47.0788,47.0934,47.0569,47.0788,6051.9028
2006-08-11 12:20:00,64.55,64.56,64.52,64.55,4000.410298492153,47.0715,47.0788,47.0496,47.0715,4000.4103
2006-08-11 12:25:00,64.55,64.55,64.5,64.55,3487.537183300851,47.0715,47.0715,47.0351,47.0715,3487.5372
2006-08-11 12:30:00,64.57,64.59,64.54,64.58,7795.671350907785,47.0861,47.1007,47.0642,47.0934,7795.6714
2006-08-11 12:35:00,64.57,64.58,64.55,64.56,2359.216329879988,47.0861,47.0934,47.0715,47.0788,2359.2163
2006-08-11 12:40:00,64.57,64.61,64.57,64.57,3897.8356754538927,47.0861,47.1153,47.0861,47.0861,3897.8357
2006-08-11 12:45:00,64.57,64.6,64.53,64.53,5436.455021027798,47.0861,47.108,47.0569,47.0569,5436.455
2006-08-11 12:50:00,64.54,64.56,64.52,64.53,7487.947481793004,47.0642,47.0788,47.0496,47.0569,7487.9475
2006-08-11 12:55:00,64.53,64.53,64.44,64.5,4513.283413683455,47.0569,47.0569,46.9913,47.0351,4513.2834
2006-08-11 13:00:00,64.48,64.53,64.48,64.51,4000.410298492153,47.0205,47.0569,47.0205,47.0423,4000.4103
2006-08-11 13:05:00,64.51,64.53,64.42,64.47,9231.71607344343,47.0423,47.0569,46.9767,47.0132,9231.7161
2006-08-11 13:10:00,64.45,64.54,64.45,64.52,4205.559544568673,46.9986,47.0642,46.9986,47.0496,4205.5595
2006-08-11 13:15:00,64.51,64.51,64.4,64.44,12411.5293876295,47.0423,47.0423,46.9621,46.9913,12411.5294
2006-08-11 13:20:00,64.44,64.44,64.38,64.38,3795.261052415632,46.9913,46.9913,46.9475,46.9475,3795.2611
2006-08-11 13:25:00,64.43,64.43,64.38,64.41,2256.6417068417272,46.984,46.984,46.9475,46.9694,2256.6417
2006-08-11 13:30:00,64.42,64.48,64.4,64.42,5128.731151913016,46.9767,47.0205,46.9621,46.9767,5128.7312
2006-08-11 13:35:00,64.41,64.46,64.41,64.44,4410.708790645194,46.9694,47.0059,46.9694,46.9913,4410.7088
2006-08-11 13:40:00,64.44,64.5,64.44,64.47,1333.4700994973844,46.9913,47.0351,46.9913,47.0132,1333.4701
2006-08-11 13:45:00,64.48,64.52,64.45,64.47,3384.962560262591,47.0205,47.0496,46.9986,47.0132,3384.9626
2006-08-11 13:50:00,64.47,64.59,64.47,64.59,4513.283413683455,47.0132,47.1007,47.0132,47.1007,4513.2834
2006-08-11 13:55:00,64.55,64.66,64.55,64.59,4718.432659759975,47.0715,47.1517,47.0715,47.1007,4718.4327
2006-08-11 14:00:00,64.62,64.68,64.62,64.67,8821.417581290389,47.1226,47.1663,47.1226,47.159,8821.4176
2006-08-11 14:05:00,64.64,64.7,64.64,64.69,1641.1939686121652,47.1371,47.1809,47.1371,47.1736,1641.194
2006-08-11 14:10:00,64.69,64.7,64.67,64.69,6051.902759257359,47.1736,47.1809,47.159,47.1736,6051.9028
2006-08-11 14:15:00,64.7,64.78,64.69,64.77,4513.283413683455,47.1809,47.2392,47.1736,47.2319,4513.2834
2006-08-11 14:20:00,64.77,64.79,64.67,64.7,9539.43994255821,47.2319,47.2465,47.159,47.1809,9539.4399
2006-08-11 14:25:00,64.68,64.72,64.66,64.67,2256.6417068417272,47.1663,47.1955,47.1517,47.159,2256.6417
2006-08-11 14:30:00,64.67,64.67,64.62,64.67,7077.648989639963,47.159,47.159,47.1226,47.159,7077.649
2006-08-11 14:35:00,64.63,64.69,64.63,64.66,4000.410298492153,47.1299,47.1736,47.1299,47.1517,4000.4103
2006-08-11 14:40:00,64.67,64.72,64.67,64.69,6257.0520053338805,47.159,47.1955,47.159,47.1736,6257.052
2006-08-11 14:45:00,64.71,64.71,64.65,64.67,4410.708790645194,47.1882,47.1882,47.1444,47.159,4410.7088
2006-08-11 14:50:00,64.67,64.71,64.67,64.69,3282.3879372243305,47.159,47.1882,47.159,47.1736,3282.3879
2006-08-11 14:55:00,64.72,64.73,64.66,64.73,22976.71556057032,47.1955,47.2028,47.1517,47.2028,22976.7156
2006-08-11 15:00:00,64.69,64.74,64.67,64.68,17642.835162580777,47.1736,47.2101,47.159,47.1663,17642.8352
2006-08-11 15:05:00,64.68,64.76,64.67,64.69,5744.178890142579,47.1663,47.2247,47.159,47.1736,5744.1789
2006-08-11 15:10:00,64.69,64.69,64.57,64.6,3795.261052415632,47.1736,47.1736,47.0861,47.108,3795.2611
2006-08-11 15:15:00,64.62,64.62,64.57,64.6,2974.6640681095496,47.1226,47.1226,47.0861,47.108,2974.6641
2006-08-11 15:20:00,64.6,64.61,64.53,64.58,2666.9401989947687,47.108,47.1153,47.0569,47.0934,2666.9402
2006-08-11 15:25:00,64.56,64.67,64.55,64.66,5128.731151913016,47.0788,47.159,47.0715,47.1517,5128.7312
2006-08-11 15:30:00,64.65,64.66,64.56,64.66,9334.29069648169,47.1444,47.1517,47.0788,47.1517,9334.2907
2006-08-11 15:35:00,64.65,64.74,64.62,64.73,7282.798235716484,47.1444,47.2101,47.1226,47.2028,7282.7982
2006-08-11 15:40:00,64.74,64.74,64.69,64.7,11283.208534208636,47.2101,47.2101,47.1736,47.1809,11283.2085
2006-08-11 15:45:00,64.7,64.77,64.66,64.69,10770.335419017334,47.1809,47.2319,47.1517,47.1736,10770.3354
2006-08-11 15:50:00,64.67,64.75,64.66,64.73,11078.059288132115,47.159,47.2174,47.1517,47.2028,11078.0593
2006-08-11 15:55:00,64.73,64.74,64.66,64.66,10565.186172940814,47.2028,47.2101,47.1517,47.1517,10565.1862
2006-08-14 09:30:00,64.93,65.09,64.89,65.06,14565.596471432968,47.3486,47.4653,47.3194,47.4434,14565.5965
2006-08-14 09:35:00,65.06,65.12,65.01,65.08,4923.581905836496,47.4434,47.4872,47.407,47.458,4923.5819
2006-08-14 09:40:00,65.09,65.27,65.09,65.13,5641.604267104318,47.4653,47.5966,47.4653,47.4945,5641.6043
2006-08-14 09:45:00,65.13,65.21,65.13,65.18,6667.350497486921,47.4945,47.5528,47.4945,47.5309,6667.3505
2006-08-14 09:50:00,65.17,65.22,65.12,65.15,11590.932403323415,47.5236,47.5601,47.4872,47.509,11590.9324
2006-08-14 09:55:00,65.15,65.16,65.13,65.14,6769.925120525182,47.509,47.5163,47.4945,47.5018,6769.9251
2006-08-14 10:00:00,65.14,65.14,65.06,65.09,15591.34270181557,47.5018,47.5018,47.4434,47.4653,15591.3427
2006-08-14 10:05:00,65.09,65.15,65.07,65.14,11488.357780285158,47.4653,47.509,47.4507,47.5018,11488.3578
2006-08-14 10:10:00,65.14,65.16,65.1,65.11,6975.074366601702,47.5018,47.5163,47.4726,47.4799,6975.0744
2006-08-14 10:15:00,65.11,65.11,65.06,65.07,12719.25325674428,47.4799,47.4799,47.4434,47.4507,12719.2533
2006-08-14 10:20:00,65.07,65.07,65.05,65.05,5436.455021027798,47.4507,47.4507,47.4361,47.4361,5436.455
2006-08-14 10:25:00,65.05,65.05,65.02,65.02,5539.029644066058,47.4361,47.4361,47.4142,47.4142,5539.0296
2006-08-14 10:30:00,65.02,65.07,65.01,65.06,10565.186172940814,47.4142,47.4507,47.407,47.4434,10565.1862
2006-08-14 10:35:00,65.06,65.14,65.06,65.14,19181.45450815468,47.4434,47.5018,47.4434,47.5018,19181.4545
2006-08-14 10:40:00,65.15,65.27,65.15,65.27,6769.925120525182,47.509,47.5966,47.509,47.5966,6769.9251
2006-08-14 10:45:00,65.26,65.35,65.25,65.35,5949.328136219099,47.5893,47.6549,47.582,47.6549,5949.3281
2006-08-14 10:50:00,65.35,65.43,65.35,65.43,10360.036926864292,47.6549,47.7132,47.6549,47.7132,10360.0369
2006-08-14 10:55:00,65.42,65.45,65.39,65.45,6667.350497486921,47.7059,47.7278,47.6841,47.7278,6667.3505
2006-08-14 11:00:00,65.44,65.58,65.42,65.58,9744.58918863473,47.7205,47.8226,47.7059,47.8226,9744.5892
2006-08-14 11:05:00,65.58,65.63,65.55,65.61,6359.626628372141,47.8226,47.8591,47.8007,47.8445,6359.6266
2006-08-14 11:10:00,65.61,65.73,65.6,65.72,6975.074366601702,47.8445,47.932,47.8372,47.9247,6975.0744
2006-08-14 11:15:00,65.71,65.76,65.7,65.72,6975.074366601702,47.9174,47.9539,47.9101,47.9247,6975.0744
2006-08-14 11:20:00,65.7,65.72,65.61,65.63,6051.902759257359,47.9101,47.9247,47.8445,47.8591,6051.9028
2006-08-14 11:25:00,65.59,65.62,65.54,65.57,6051.902759257359,47.8299,47.8518,47.7934,47.8153,6051.9028
2006-08-14 11:30:00,65.56,65.64,65.56,65.63,16822.238178274692,47.808,47.8664,47.808,47.8591,16822.2382
2006-08-14 11:35:00,65.59,65.62,65.57,65.6,6564.775874448661,47.8299,47.8518,47.8153,47.8372,6564.7759
2006-08-14 11:40:00,65.59,65.68,65.57,65.68,5231.305774951277,47.8299,47.8955,47.8153,47.8955,5231.3058
2006-08-14 11:45:00,65.67,65.75,65.65,65.71,6667.350497486921,47.8882,47.9466,47.8737,47.9174,6667.3505
2006-08-14 11:50:00,65.74,65.74,65.67,65.72,3179.8133141860703,47.9393,47.9393,47.8882,47.9247,3179.8133
2006-08-14 11:55:00,65.74,65.78,65.73,65.77,10257.462303826032,47.9393,47.9685,47.932,47.9612,10257.4623
2006-08-14 12:00:00,65.77,65.79,65.76,65.78,4821.007282798236,47.9612,47.9758,47.9539,47.9685,4821.0073
2006-08-14 12:05:00,65.79,65.79,65.78,65.78,1846.343214688686,47.9758,47.9758,47.9685,47.9685,1846.3432
2006-08-14 12:10:00,65.78,65.84,65.78,65.84,14873.320340547749,47.9685,48.0122,47.9685,48.0122,14873.3203
2006-08-14 12:15:00,65.83,65.94,65.83,65.88,7385.372858754744,48.0049,48.0851,48.0049,48.0414,7385.3729
2006-08-14 12:20:00,65.88,65.93,65.87,65.91,3179.8133141860703,48.0414,48.0778,48.0341,48.0633,3179.8133
2006-08-14 12:25:00,65.91,65.91,65.87,65.88,2461.790952918248,48.0633,48.0633,48.0341,48.0414,2461.791
2006-08-14 12:30:00,65.88,65.88,65.82,65.83,3077.2386911478097,48.0414,48.0414,47.9976,48.0049,3077.2387
2006-08-14 12:35:00,65.83,65.84,65.81,65.81,1846.343214688686,48.0049,48.0122,47.9903,47.9903,1846.3432
2006-08-14 12:40:00,65.83,65.83,65.8,65.81,1846.343214688686,48.0049,48.0049,47.983,47.9903,1846.3432
2006-08-14 12:45:00,65.82,65.85,65.82,65.84,2256.6417068417272,47.9976,48.0195,47.9976,48.0122,2256.6417
2006-08-14 12:50:00,65.85,65.86,65.82,65.82,3692.686429377372,48.0195,48.0268,47.9976,47.9976,3692.6864
2006-08-14 12:55:00,65.83,65.83,65.71,65.71,6462.201251410401,48.0049,48.0049,47.9174,47.9174,6462.2013
2006-08-14 13:00:00,65.68,65.68,65.68,65.68,205.14924607652063,47.8955,47.8955,47.8955,47.8955,205.1492
2006-08-14 13:05:00,65.7,65.7,65.67,65.67,1230.895476459124,47.9101,47.9101,47.8882,47.8882,1230.8955
2006-08-14 13:10:00,65.66,65.67,65.64,65.67,1538.6193455739049,47.881,47.8882,47.8664,47.8882,1538.6193
2006-08-14 13:15:00,65.67,65.71,65.67,65.71,7385.372858754744,47.8882,47.9174,47.8882,47.9174,7385.3729
2006-08-14 13:20:00,65.69,65.71,65.69,65.71,4102.984921530413,47.9028,47.9174,47.9028,47.9174,4102.9849
2006-08-14 13:25:00,65.69,65.69,65.66,65.69,2461.790952918248,47.9028,47.9028,47.881,47.9028,2461.791
2006-08-14 13:30:00,65.69,65.71,65.67,65.71,2359.216329879988,47.9028,47.9174,47.8882,47.9174,2359.2163
2006-08-14 13:35:00,65.71,65.71,65.69,65.69,2154.067083803467,47.9174,47.9174,47.9028,47.9028,2154.0671
2006-08-14 13:40:00,65.7,65.7,65.67,65.67,2769.514822033029,47.9101,47.9101,47.8882,47.8882,2769.5148
2006-08-14 13:45:00,65.67,65.69,65.6,65.61,8821.417581290389,47.8882,47.9028,47.8372,47.8445,8821.4176
2006-08-14 13:50:00,65.6,65.6,65.53,65.53,3897.8356754538927,47.8372,47.8372,47.7862,47.7862,3897.8357
2006-08-14 13:55:00,65.52,65.56,65.52,65.52,1846.343214688686,47.7789,47.808,47.7789,47.7789,1846.3432
2006-08-14 14:00:00,65.54,65.58,65.45,65.45,6975.074366601702,47.7934,47.8226,47.7278,47.7278,6975.0744
2006-08-14 14:05:00,65.45,65.45,65.37,65.38,4615.858036721715,47.7278,47.7278,47.6695,47.6768,4615.858
2006-08-14 14:10:00,65.37,65.37,65.24,65.24,6975.074366601702,47.6695,47.6695,47.5747,47.5747,6975.0744
2006-08-14 14:15:00,65.25,65.28,65.25,65.27,2256.6417068417272,47.582,47.6038,47.582,47.5966,2256.6417
2006-08-14 14:20:00,65.28,65.28,65.21,65.21,3179.8133141860703,47.6038,47.6038,47.5528,47.5528,3179.8133
2006-08-14 14:25:00,65.22,65.26,65.21,65.24,4205.559544568673,47.5601,47.5893,47.5528,47.5747,4205.5595
2006-08-14 14:30:00,65.27,65.27,65.16,65.19,18258.28290081034,47.5966,47.5966,47.5163,47.5382,18258.2829
2006-08-14 14:35:00,65.17,65.17,65.09,65.12,21335.52159195815,47.5236,47.5236,47.4653,47.4872,21335.5216
2006-08-14 14:40:00,65.12,65.14,65.06,65.06,10667.760795979077,47.4872,47.5018,47.4434,47.4434,10667.7608
2006-08-14 14:45:00,65.06,65.06,65.0,65.02,10360.036926864292,47.4434,47.4434,47.3997,47.4142,10360.0369
2006-08-14 14:50:00,65.0,65.01,64.9,64.9,11385.783157246897,47.3997,47.407,47.3267,47.3267,11385.7832
2006-08-14 14:55:00,64.9,64.9,64.82,64.83,16001.641193968611,47.3267,47.3267,47.2684,47.2757,16001.6412
2006-08-14 15:00:00,64.81,64.81,64.71,64.72,15693.91732485383,47.2611,47.2611,47.1882,47.1955,15693.9173
2006-08-14 15:05:00,64.71,64.71,64.67,64.71,11180.633911170376,47.1882,47.1882,47.159,47.1882,11180.6339
2006-08-14 15:10:00,64.71,64.73,64.69,64.72,14155.297979279923,47.1882,47.2028,47.1736,47.1955,14155.298
2006-08-14 15:15:00,64.71,64.77,64.7,64.76,6051.902759257359,47.1882,47.2319,47.1809,47.2247,6051.9028
2006-08-14 15:20:00,64.75,64.77,64.72,64.75,9026.566827366907,47.2174,47.2319,47.1955,47.2174,9026.5668
2006-08-14 15:25:00,64.72,64.76,64.65,64.67,13437.275618012103,47.1955,47.2247,47.1444,47.159,13437.2756
2006-08-14 15:30:00,64.67,64.67,64.57,64.6,20617.49923069033,47.159,47.159,47.0861,47.108,20617.4992
2006-08-14 15:35:00,64.58,64.76,64.56,64.76,13334.700994973842,47.0934,47.2247,47.0788,47.2247,13334.701
2006-08-14 15:40:00,64.75,64.91,64.72,64.91,14668.171094471229,47.2174,47.334,47.1955,47.334,14668.1711
2006-08-14 15:45:00,64.89,64.91,64.84,64.85,8308.544466099087,47.3194,47.334,47.283,47.2903,8308.5445
2006-08-14 15:50:00,64.85,64.85,64.71,64.78,15591.34270181557,47.2903,47.2903,47.1882,47.2392,15591.3427
2006-08-14 15:55:00,64.79,64.85,64.77,64.85,38260.3343932711,47.2465,47.2903,47.2319,47.2903,38260.3344
2006-08-15 09:30:00,65.12,65.44,65.12,65.23,18463.43214688686,47.4872,47.7205,47.4872,47.5674,18463.4321
2006-08-15 09:35:00,65.27,65.44,65.24,65.37,13744.999487126885,47.5966,47.7205,47.5747,47.6695,13744.9995
2006-08-15 09:40:00,65.4,65.41,65.03,65.04,8616.268335213868,47.6914,47.6986,47.4215,47.4288,8616.2683
2006-08-15 09:45:00,64.96,65.06,64.9,64.97,17027.387424351215,47.3705,47.4434,47.3267,47.3778,17027.3874
2006-08-15 09:50:00,64.96,64.96,64.73,64.74,16719.663555236435,47.3705,47.3705,47.2028,47.2101,16719.6636
2006-08-15 09:55:00,64.73,64.95,64.73,64.9,12514.10401066776,47.2028,47.3632,47.2028,47.3267,12514.104
2006-08-15 10:00:00,64.91,64.91,64.73,64.73,12719.25325674428,47.334,47.334,47.2028,47.2028,12719.2533
2006-08-15 10:05:00,64.74,64.74,64.59,64.59,12821.82787978254,47.2101,47.2101,47.1007,47.1007,12821.8279
2006-08-15 10:10:00,64.59,64.59,64.44,64.53,16924.812801312954,47.1007,47.1007,46.9913,47.0569,16924.8128
2006-08-15 10:15:00,64.52,64.52,64.34,64.35,29541.491435018976,47.0496,47.0496,46.9184,46.9257,29541.4914
2006-08-15 10:20:00,64.35,64.48,64.34,64.45,17129.962047389476,46.9257,47.0205,46.9184,46.9986,17129.962
2006-08-15 10:25:00,64.43,64.44,64.4,64.41,18463.43214688686,46.984,46.9913,46.9621,46.9694,18463.4321
2006-08-15 10:30:00,64.42,64.42,64.34,64.34,19284.029131192943,46.9767,46.9767,46.9184,46.9184,19284.0291
2006-08-15 10:35:00,64.34,64.36,64.25,64.34,26156.528874756383,46.9184,46.933,46.8527,46.9184,26156.5289
2006-08-15 10:40:00,64.35,64.53,64.35,64.45,24617.90952918248,46.9257,47.0569,46.9257,46.9986,24617.9095
2006-08-15 10:45:00,64.47,64.48,64.42,64.43,6975.074366601702,47.0132,47.0205,46.9767,46.984,6975.0744
2006-08-15 10:50:00,64.44,64.45,64.39,64.42,7795.671350907785,46.9913,46.9986,46.9548,46.9767,7795.6714
2006-08-15 10:55:00,64.42,64.45,64.39,64.42,10565.186172940814,46.9767,46.9986,46.9548,46.9767,10565.1862
2006-08-15 11:00:00,64.42,64.48,64.42,64.47,13642.424864088624,46.9767,47.0205,46.9767,47.0132,13642.4249
2006-08-15 11:05:00,64.46,64.51,64.44,64.46,12821.82787978254,47.0059,47.0423,46.9913,47.0059,12821.8279
2006-08-15 11:10:00,64.45,64.46,64.42,64.43,9744.58918863473,46.9986,47.0059,46.9767,46.984,9744.5892
2006-08-15 11:15:00,64.43,64.51,64.43,64.47,8411.119089137346,46.984,47.0423,46.984,47.0132,8411.1191
2006-08-15 11:20:00,64.48,64.51,64.46,64.48,12924.402502820802,47.0205,47.0423,47.0059,47.0205,12924.4025
2006-08-15 11:25:00,64.48,64.51,64.36,64.38,18566.00676992512,47.0205,47.0423,46.933,46.9475,18566.0068
2006-08-15 11:30:00,64.39,64.44,64.36,64.37,7385.372858754744,46.9548,46.9913,46.933,46.9403,7385.3729
2006-08-15 11:35:00,64.37,64.37,64.29,64.3,4205.559544568673,46.9403,46.9403,46.8819,46.8892,4205.5595
2006-08-15 11:40:00,64.3,64.31,64.28,64.31,5641.604267104318,46.8892,46.8965,46.8746,46.8965,5641.6043
2006-08-15 11:45:00,64.3,64.31,64.28,64.29,9026.566827366907,46.8892,46.8965,46.8746,46.8819,9026.5668
2006-08-15 11:50:00,64.29,64.33,64.29,64.31,12103.80551851472,46.8819,46.9111,46.8819,46.8965,12103.8055
2006-08-15 11:55:00,64.33,64.34,64.28,64.31,6872.499743563442,46.9111,46.9184,46.8746,46.8965,6872.4997
2006-08-15 12:00:00,64.3,64.33,64.29,64.3,6667.350497486921,46.8892,46.9111,46.8819,46.8892,6667.3505
2006-08-15 12:05:00,64.31,64.32,64.28,64.3,5128.731151913016,46.8965,46.9038,46.8746,46.8892,5128.7312
2006-08-15 12:10:00,64.28,64.36,64.28,64.36,10975.484665093856,46.8746,46.933,46.8746,46.933,10975.4847
2006-08-15 12:15:00,64.35,64.37,64.31,64.31,8103.395220022566,46.9257,46.9403,46.8965,46.8965,8103.3952
2006-08-15 12:20:00,64.32,64.35,64.3,64.35,5949.328136219099,46.9038,46.9257,46.8892,46.9257,5949.3281
2006-08-15 12:25:00,64.33,64.33,64.3,64.31,2564.365575956508,46.9111,46.9111,46.8892,46.8965,2564.3656
2006-08-15 12:30:00,64.31,64.33,64.29,64.29,5744.178890142579,46.8965,46.9111,46.8819,46.8819,5744.1789
2006-08-15 12:35:00,64.28,64.29,64.22,64.22,4308.134167606934,46.8746,46.8819,46.8309,46.8309,4308.1342
2006-08-15 12:40:00,64.23,64.25,64.2,64.23,13642.424864088624,46.8382,46.8527,46.8163,46.8382,13642.4249
2006-08-15 12:45:00,64.23,64.23,64.17,64.17,5949.328136219099,46.8382,46.8382,46.7944,46.7944,5949.3281
2006-08-15 12:50:00,64.17,64.21,64.16,64.21,10154.887680787771,46.7944,46.8236,46.7871,46.8236,10154.8877
2006-08-15 12:55:00,64.21,64.21,64.13,64.18,16001.641193968611,46.8236,46.8236,46.7652,46.8017,16001.6412
2006-08-15 13:00:00,64.17,64.19,64.05,64.08,27592.57359729203,46.7944,46.809,46.7069,46.7288,27592.5736
2006-08-15 13:05:00,64.09,64.17,64.09,64.14,7590.522104831264,46.7361,46.7944,46.7361,46.7725,7590.5221
2006-08-15 13:10:00,64.14,64.16,64.11,64.14,5539.029644066058,46.7725,46.7871,46.7507,46.7725,5539.0296
2006-08-15 13:15:00,64.17,64.17,64.13,64.16,5128.731151913016,46.7944,46.7944,46.7652,46.7871,5128.7312
2006-08-15 13:20:00,64.16,64.25,64.15,64.25,4205.559544568673,46.7871,46.8527,46.7798,46.8527,4205.5595
2006-08-15 13:25:00,64.26,64.3,64.26,64.27,5128.731151913016,46.86,46.8892,46.86,46.8673,5128.7312
2006-08-15 13:30:00,64.28,64.32,64.25,64.32,6154.47738229562,46.8746,46.9038,46.8527,46.9038,6154.4774
2006-08-15 13:35:00,64.32,64.36,64.3,64.3,10462.611549902556,46.9038,46.933,46.8892,46.8892,10462.6115
2006-08-15 13:40:00,64.29,64.3,64.28,64.28,2666.9401989947687,46.8819,46.8892,46.8746,46.8746,2666.9402
2006-08-15 13:45:00,64.28,64.29,64.2,64.25,6462.201251410401,46.8746,46.8819,46.8163,46.8527,6462.2013
2006-08-15 13:50:00,64.25,64.28,64.23,64.27,2051.4924607652065,46.8527,46.8746,46.8382,46.8673,2051.4925
2006-08-15 13:55:00,64.25,64.27,64.24,64.26,3179.8133141860703,46.8527,46.8673,46.8455,46.86,3179.8133
2006-08-15 14:00:00,64.27,64.29,64.16,64.19,19489.17837726946,46.8673,46.8819,46.7871,46.809,19489.1784
2006-08-15 14:05:00,64.2,64.25,64.2,64.22,9949.738434711251,46.8163,46.8527,46.8163,46.8309,9949.7384
2006-08-15 14:10:00,64.24,64.28,64.05,64.14,37132.01353985024,46.8455,46.8746,46.7069,46.7725,37132.0135
2006-08-15 14:15:00,64.16,64.18,64.05,64.13,19591.753000307723,46.7871,46.8017,46.7069,46.7652,19591.753
2006-08-15 14:20:00,64.13,64.23,64.13,64.22,19591.753000307723,46.7652,46.8382,46.7652,46.8309,19591.753
2006-08-15 14:25:00,64.22,64.31,64.18,64.31,11796.081649399935,46.8309,46.8965,46.8017,46.8965,11796.0816
2006-08-15 14:30:00,64.29,64.37,64.29,64.35,15078.46958662427,46.8819,46.9403,46.8819,46.9257,15078.4696
2006-08-15 14:35:00,64.35,64.4,64.33,64.33,15181.044209662528,46.9257,46.9621,46.9111,46.9111,15181.0442
2006-08-15 14:40:00,64.35,64.42,64.34,64.42,11385.783157246897,46.9257,46.9767,46.9184,46.9767,11385.7832
2006-08-15 14:45:00,64.43,64.48,64.42,64.48,5333.880397989537,46.984,47.0205,46.9767,47.0205,5333.8804
2006-08-15 14:50:00,64.49,64.49,64.44,64.46,3384.962560262591,47.0278,47.0278,46.9913,47.0059,3384.9626
2006-08-15 14:55:00,64.46,64.49,64.42,64.46,4821.007282798236,47.0059,47.0278,46.9767,47.0059,4821.0073
2006-08-15 15:00:00,64.47,64.49,64.45,64.48,7180.223612678223,47.0132,47.0278,46.9986,47.0205,7180.2236
2006-08-15 15:05:00,64.48,64.52,64.48,64.52,8718.842958252128,47.0205,47.0496,47.0205,47.0496,8718.843
2006-08-15 15:10:00,64.51,64.55,64.51,64.55,4102.984921530413,47.0423,47.0715,47.0423,47.0715,4102.9849
2006-08-15 15:15:00,64.53,64.56,64.52,64.53,6359.626628372141,47.0569,47.0788,47.0496,47.0569,6359.6266
2006-08-15 15:20:00,64.53,64.58,64.53,64.55,6872.499743563442,47.0569,47.0934,47.0569,47.0715,6872.4997
2006-08-15 15:25:00,64.55,64.61,64.55,64.57,9026.566827366907,47.0715,47.1153,47.0715,47.0861,9026.5668
2006-08-15 15:30:00,64.58,64.58,64.52,64.54,10872.910042055595,47.0934,47.0934,47.0496,47.0642,10872.91
2006-08-15 15:35:00,64.51,64.54,64.45,64.5,17129.962047389476,47.0423,47.0642,46.9986,47.0351,17129.962
2006-08-15 15:40:00,64.49,64.58,64.48,64.57,8718.842958252128,47.0278,47.0934,47.0205,47.0861,8718.843
2006-08-15 15:45:00,64.59,64.6,64.5,64.5,14873.320340547749,47.1007,47.108,47.0351,47.0351,14873.3203
2006-08-15 15:50:00,64.51,64.56,64.47,64.56,9539.43994255821,47.0423,47.0788,47.0132,47.0788,9539.4399
2006-08-15 15:55:00,64.55,64.55,64.49,64.55,13950.148733203405,47.0715,47.0715,47.0278,47.0715,13950.1487
2006-08-16 09:30:00,64.63,64.86,64.63,64.86,13437.275618012103,47.1299,47.2976,47.1299,47.2976,13437.2756
2006-08-16 09:35:00,64.88,64.93,64.63,64.66,23899.887167914658,47.3122,47.3486,47.1299,47.1517,23899.8872
2006-08-16 09:40:00,64.62,64.71,64.49,64.53,13744.999487126885,47.1226,47.1882,47.0278,47.0569,13744.9995
2006-08-16 09:45:00,64.53,64.53,64.35,64.44,13642.424864088624,47.0569,47.0569,46.9257,46.9913,13642.4249
2006-08-16 09:50:00,64.44,64.46,64.41,64.41,6051.902759257359,46.9913,47.0059,46.9694,46.9694,6051.9028
2006-08-16 09:55:00,64.42,64.42,64.36,64.38,8103.395220022566,46.9767,46.9767,46.933,46.9475,8103.3952
2006-08-16 10:00:00,64.37,64.49,64.36,64.42,14565.596471432968,46.9403,47.0278,46.933,46.9767,14565.5965
2006-08-16 10:05:00,64.42,64.56,64.42,64.53,14565.596471432968,46.9767,47.0788,46.9767,47.0569,14565.5965
2006-08-16 10:10:00,64.53,64.6,64.53,64.58,14565.596471432968,47.0569,47.108,47.0569,47.0934,14565.5965
2006-08-16 10:15:00,64.59,64.59,64.53,64.54,9231.71607344343,47.1007,47.1007,47.0569,47.0642,9231.7161
2006-08-16 10:20:00,64.53,64.6,64.53,64.55,15181.044209662528,47.0569,47.108,47.0569,47.0715,15181.0442
2006-08-16 10:25:00,64.55,64.56,64.52,64.56,7385.372858754744,47.0715,47.0788,47.0496,47.0788,7385.3729
2006-08-16 10:30:00,64.55,64.55,64.48,64.48,6051.902759257359,47.0715,47.0715,47.0205,47.0205,6051.9028
2006-08-16 10:35:00,64.48,64.48,64.43,64.46,8103.395220022566,47.0205,47.0205,46.984,47.0059,8103.3952
2006-08-16 10:40:00,64.48,64.5,64.47,64.48,10872.910042055595,47.0205,47.0351,47.0132,47.0205,10872.91
2006-08-16 10:45:00,64.48,64.49,64.39,64.4,9334.29069648169,47.0205,47.0278,46.9548,46.9621,9334.2907
2006-08-16 10:50:00,64.39,64.49,64.35,64.49,8411.119089137346,46.9548,47.0278,46.9257,47.0278,8411.1191
2006-08-16 10:55:00,64.49,64.53,64.46,64.51,4513.283413683455,47.0278,47.0569,47.0059,47.0423,4513.2834
2006-08-16 11:00:00,64.52,64.52,64.43,64.44,3897.8356754538927,47.0496,47.0496,46.984,46.9913,3897.8357
2006-08-16 11:05:00,64.44,64.56,64.44,64.53,11796.081649399935,46.9913,47.0788,46.9913,47.0569,11796.0816
2006-08-16 11:10:00,64.53,64.59,64.49,64.54,12103.80551851472,47.0569,47.1007,47.0278,47.0642,12103.8055
2006-08-16 11:15:00,64.58,64.59,64.53,64.58,6769.925120525182,47.0934,47.1007,47.0569,47.0934,6769.9251
2006-08-16 11:20:00,64.58,64.6,64.56,64.58,5641.604267104318,47.0934,47.108,47.0788,47.0934,5641.6043
2006-08-16 11:25:00,64.61,64.67,64.61,64.64,8411.119089137346,47.1153,47.159,47.1153,47.1371,8411.1191
2006-08-16 11:30:00,64.64,64.71,64.63,64.71,4821.007282798236,47.1371,47.1882,47.1299,47.1882,4821.0073
2006-08-16 11:35:00,64.71,64.71,64.67,64.7,10052.313057749512,47.1882,47.1882,47.159,47.1809,10052.3131
2006-08-16 11:40:00,64.73,64.82,64.73,64.78,7898.245973946045,47.2028,47.2684,47.2028,47.2392,7898.246
2006-08-16 11:45:00,64.79,64.82,64.78,64.78,10872.910042055595,47.2465,47.2684,47.2392,47.2392,10872.91
2006-08-16 11:50:00,64.78,64.81,64.73,64.74,6564.775874448661,47.2392,47.2611,47.2028,47.2101,6564.7759
2006-08-16 11:55:00,64.74,64.74,64.62,64.68,7282.798235716484,47.2101,47.2101,47.1226,47.1663,7282.7982
2006-08-16 12:00:00,64.7,64.7,64.61,64.61,7693.096727869524,47.1809,47.1809,47.1153,47.1153,7693.0967
2006-08-16 12:05:00,64.59,64.69,64.59,64.69,12411.5293876295,47.1007,47.1736,47.1007,47.1736,12411.5294
2006-08-16 12:10:00,64.69,64.74,64.68,64.74,9744.58918863473,47.1736,47.2101,47.1663,47.2101,9744.5892
2006-08-16 12:15:00,64.74,64.8,64.74,64.76,3795.261052415632,47.2101,47.2538,47.2101,47.2247,3795.2611
2006-08-16 12:20:00,64.8,64.81,64.77,64.8,4718.432659759975,47.2538,47.2611,47.2319,47.2538,4718.4327
2006-08-16 12:25:00,64.83,64.84,64.78,64.78,3077.2386911478097,47.2757,47.283,47.2392,47.2392,3077.2387
2006-08-16 12:30:00,64.76,64.76,64.75,64.75,3692.686429377372,47.2247,47.2247,47.2174,47.2174,3692.6864
2006-08-16 12:35:00,64.76,64.82,64.76,64.82,3179.8133141860703,47.2247,47.2684,47.2247,47.2684,3179.8133
2006-08-16 12:40:00,64.82,64.88,64.82,64.87,4205.559544568673,47.2684,47.3122,47.2684,47.3049,4205.5595
2006-08-16 12:45:00,64.85,64.85,64.8,64.85,10565.186172940814,47.2903,47.2903,47.2538,47.2903,10565.1862
2006-08-16 12:50:00,64.83,64.87,64.82,64.85,11180.633911170376,47.2757,47.3049,47.2684,47.2903,11180.6339
2006-08-16 12:55:00,64.88,64.89,64.82,64.89,4923.581905836496,47.3122,47.3194,47.2684,47.3194,4923.5819
2006-08-16 13:00:00,64.89,64.89,64.82,64.82,5846.753513180839,47.3194,47.3194,47.2684,47.2684,5846.7535
2006-08-16 13:05:00,64.83,64.85,64.81,64.85,3692.686429377372,47.2757,47.2903,47.2611,47.2903,3692.6864
2006-08-16 13:10:00,64.85,64.87,64.83,64.87,8205.969843060826,47.2903,47.3049,47.2757,47.3049,8205.9698
2006-08-16 13:15:00,64.86,64.86,64.8,64.8,4205.559544568673,47.2976,47.2976,47.2538,47.2538,4205.5595
2006-08-16 13:20:00,64.8,64.84,64.8,64.83,7590.522104831264,47.2538,47.283,47.2538,47.2757,7590.5221
2006-08-16 13:25:00,64.84,64.84,64.8,64.81,4205.559544568673,47.283,47.283,47.2538,47.2611,4205.5595
2006-08-16 13:30:00,64.82,64.83,64.78,64.81,5436.455021027798,47.2684,47.2757,47.2392,47.2611,5436.455
2006-08-16 13:35:00,64.8,64.92,64.79,64.91,10360.036926864292,47.2538,47.3413,47.2465,47.334,10360.0369
2006-08-16 13:40:00,64.91,64.96,64.86,64.96,10975.484665093856,47.334,47.3705,47.2976,47.3705,10975.4847
2006-08-16 13:45:00,64.96,64.96,64.93,64.95,3897.8356754538927,47.3705,47.3705,47.3486,47.3632,3897.8357
2006-08-16 13:50:00,64.98,65.0,64.95,64.96,2666.9401989947687,47.3851,47.3997,47.3632,47.3705,2666.9402
2006-08-16 13:55:00,64.96,64.99,64.96,64.96,4615.858036721715,47.3705,47.3924,47.3705,47.3705,4615.858
2006-08-16 14:00:00,64.96,64.99,64.91,64.92,5026.156528874756,47.3705,47.3924,47.334,47.3413,5026.1565
2006-08-16 14:05:00,64.91,64.91,64.83,64.87,5231.305774951277,47.334,47.334,47.2757,47.3049,5231.3058
2006-08-16 14:10:00,64.85,64.85,64.83,64.85,10975.484665093856,47.2903,47.2903,47.2757,47.2903,10975.4847
2006-08-16 14:15:00,64.85,64.92,64.85,64.89,6154.47738229562,47.2903,47.3413,47.2903,47.3194,6154.4774
2006-08-16 14:20:00,64.87,64.9,64.84,64.88,4410.708790645194,47.3049,47.3267,47.283,47.3122,4410.7088
2006-08-16 14:25:00,64.88,64.88,64.85,64.87,3384.962560262591,47.3122,47.3122,47.2903,47.3049,3384.9626
2006-08-16 14:30:00,64.89,64.98,64.87,64.94,14975.894963586008,47.3194,47.3851,47.3049,47.3559,14975.895
2006-08-16 14:35:00,64.94,65.01,64.93,64.94,10872.910042055595,47.3559,47.407,47.3486,47.3559,10872.91
2006-08-16 14:40:00,64.98,65.1,64.97,65.09,7795.671350907785,47.3851,47.4726,47.3778,47.4653,7795.6714
2006-08-16 14:45:00,65.09,65.14,65.08,65.1,10360.036926864292,47.4653,47.5018,47.458,47.4726,10360.0369
2006-08-16 14:50:00,65.1,65.15,65.02,65.14,9847.163811672992,47.4726,47.509,47.4142,47.5018,9847.1638
2006-08-16 14:55:00,65.14,65.21,65.11,65.17,10872.910042055595,47.5018,47.5528,47.4799,47.5236,10872.91
2006-08-16 15:00:00,65.17,65.21,65.17,65.19,5026.156528874756,47.5236,47.5528,47.5236,47.5382,5026.1565
2006-08-16 15:05:00,65.22,65.25,65.2,65.24,7590.522104831264,47.5601,47.582,47.5455,47.5747,7590.5221
2006-08-16 15:10:00,65.24,65.27,65.22,65.22,7487.947481793004,47.5747,47.5966,47.5601,47.5601,7487.9475
2006-08-16 15:15:00,65.21,65.26,65.18,65.26,4308.134167606934,47.5528,47.5893,47.5309,47.5893,4308.1342
2006-08-16 15:20:00,65.26,65.26,65.2,65.21,8821.417581290389,47.5893,47.5893,47.5455,47.5528,8821.4176
2006-08-16 15:25:00,65.2,65.24,65.14,65.17,6667.350497486921,47.5455,47.5747,47.5018,47.5236,6667.3505
2006-08-16 15:30:00,65.19,65.24,65.17,65.2,22463.84244537901,47.5382,47.5747,47.5236,47.5455,22463.8424
2006-08-16 15:35:00,65.2,65.23,65.18,65.23,9026.566827366907,47.5455,47.5674,47.5309,47.5674,9026.5668
2006-08-16 15:40:00,65.22,65.23,65.17,65.17,9642.014565596472,47.5601,47.5674,47.5236,47.5236,9642.0146
2006-08-16 15:45:00,65.18,65.18,65.11,65.13,8411.119089137346,47.5309,47.5309,47.4799,47.4945,8411.1191
2006-08-16 15:50:00,65.13,65.13,65.09,65.12,9334.29069648169,47.4945,47.4945,47.4653,47.4872,9334.2907
2006-08-16 15:55:00,65.12,65.14,65.1,65.14,15693.91732485383,47.4872,47.5018,47.4726,47.5018,15693.9173
2006-08-17 09:30:00,65.32,65.32,65.32,65.32,1333.4700994973844,47.633,47.633,47.633,47.633,1333.4701
2006-08-17 09:35:00,65.32,65.72,65.32,65.7,11180.633911170376,47.633,47.9247,47.633,47.9101,11180.6339
2006-08-17 09:40:00,65.7,66.03,65.69,65.93,16309.365063083393,47.9101,48.1508,47.9028,48.0778,16309.3651
2006-08-17 09:45:00,65.92,65.94,65.79,65.85,10257.462303826032,48.0706,48.0851,47.9758,48.0195,10257.4623
2006-08-17 09:50:00,65.88,65.99,65.88,65.97,13847.574110165144,48.0414,48.1216,48.0414,48.107,13847.5741
2006-08-17 09:55:00,65.98,66.07,65.98,66.07,16822.238178274692,48.1143,48.1799,48.1143,48.1799,16822.2382
2006-08-17 10:00:00,66.07,66.07,65.93,66.0,17129.962047389476,48.1799,48.1799,48.0778,48.1289,17129.962
2006-08-17 10:05:00,66.01,66.05,65.95,65.95,10565.186172940814,48.1362,48.1654,48.0924,48.0924,10565.1862
2006-08-17 10:10:00,65.95,65.95,65.81,65.83,8000.820596984306,48.0924,48.0924,47.9903,48.0049,8000.8206
2006-08-17 10:15:00,65.81,65.9,65.81,65.86,11180.633911170376,47.9903,48.056,47.9903,48.0268,11180.6339
2006-08-17 10:20:00,65.84,65.85,65.82,65.82,7898.245973946045,48.0122,48.0195,47.9976,47.9976,7898.246
2006-08-17 10:25:00,65.83,65.86,65.76,65.77,7487.947481793004,48.0049,48.0268,47.9539,47.9612,7487.9475
2006-08-17 10:30:00,65.76,65.77,65.68,65.7,3795.261052415632,47.9539,47.9612,47.8955,47.9101,3795.2611
2006-08-17 10:35:00,65.69,65.69,65.54,65.55,62775.66929941532,47.9028,47.9028,47.7934,47.8007,62775.6693
2006-08-17 10:40:00,65.56,65.64,65.51,65.62,19284.029131192943,47.808,47.8664,47.7716,47.8518,19284.0291
2006-08-17 10:45:00,65.6,65.65,65.53,65.64,16309.365063083393,47.8372,47.8737,47.7862,47.8664,16309.3651
2006-08-17 10:50:00,65.61,65.66,65.54,65.54,8513.693712175607,47.8445,47.881,47.7934,47.7934,8513.6937
2006-08-17 10:55:00,65.54,65.71,65.54,65.54,30156.93917324854,47.7934,47.9174,47.7934,47.7934,30156.9392
2006-08-17 11:00:00,65.61,65.66,65.44,65.52,31182.68540363114,47.8445,47.881,47.7205,47.7789,31182.6854
2006-08-17 11:05:00,65.52,65.61,65.52,65.58,6051.902759257359,47.7789,47.8445,47.7789,47.8226,6051.9028
2006-08-17 11:10:00,65.6,65.63,65.55,65.58,4821.007282798236,47.8372,47.8591,47.8007,47.8226,4821.0073
2006-08-17 11:15:00,65.59,65.81,65.59,65.79,16719.663555236435,47.8299,47.9903,47.8299,47.9758,16719.6636
2006-08-17 11:20:00,65.79,65.79,65.7,65.7,10154.887680787771,47.9758,47.9758,47.9101,47.9101,10154.8877
2006-08-17 11:25:00,65.71,65.83,65.7,65.78,9231.71607344343,47.9174,48.0049,47.9101,47.9685,9231.7161
2006-08-17 11:30:00,65.83,65.83,65.71,65.76,10872.910042055595,48.0049,48.0049,47.9174,47.9539,10872.91
2006-08-17 11:35:00,65.75,65.77,65.71,65.75,16514.514309159913,47.9466,47.9612,47.9174,47.9466,16514.5143
2006-08-17 11:40:00,65.74,65.82,65.74,65.76,13437.275618012103,47.9393,47.9976,47.9393,47.9539,13437.2756
2006-08-17 11:45:00,65.76,65.82,65.75,65.75,4718.432659759975,47.9539,47.9976,47.9466,47.9466,4718.4327
2006-08-17 11:50:00,65.75,65.78,65.65,65.66,18463.43214688686,47.9466,47.9685,47.8737,47.881,18463.4321
2006-08-17 11:55:00,65.65,65.71,65.64,65.7,3692.686429377372,47.8737,47.9174,47.8664,47.9101,3692.6864
2006-08-17 12:00:00,65.66,65.72,65.63,65.72,6872.499743563442,47.881,47.9247,47.8591,47.9247,6872.4997
2006-08-17 12:05:00,65.73,65.77,65.7,65.77,5231.305774951277,47.932,47.9612,47.9101,47.9612,5231.3058
2006-08-17 12:10:00,65.78,65.84,65.77,65.83,4000.410298492153,47.9685,48.0122,47.9612,48.0049,4000.4103
2006-08-17 12:15:00,65.85,65.9,65.69,65.71,16822.238178274692,48.0195,48.056,47.9028,47.9174,16822.2382
2006-08-17 12:20:00,65.71,65.76,65.69,65.76,9539.43994255821,47.9174,47.9539,47.9028,47.9539,9539.4399
2006-08-17 12:25:00,65.73,65.85,65.73,65.83,9642.014565596472,47.932,48.0195,47.932,48.0049,9642.0146
2006-08-17 12:30:00,65.84,65.87,65.76,65.83,21950.969330187712,48.0122,48.0341,47.9539,48.0049,21950.9693
2006-08-17 12:35:00,65.83,65.84,65.78,65.79,5949.328136219099,48.0049,48.0122,47.9685,47.9758,5949.3281
2006-08-17 12:40:00,65.84,65.92,65.84,65.92,11796.081649399935,48.0122,48.0706,48.0122,48.0706,11796.0816
2006-08-17 12:45:00,65.92,65.93,65.81,65.82,13539.850241050364,48.0706,48.0778,47.9903,47.9976,13539.8502
2006-08-17 12:50:00,65.81,65.83,65.79,65.81,9642.014565596472,47.9903,48.0049,47.9758,47.9903,9642.0146
2006-08-17 12:55:00,65.78,65.81,65.72,65.72,5641.604267104318,47.9685,47.9903,47.9247,47.9247,5641.6043
2006-08-17 13:00:00,65.71,65.73,65.67,65.67,15796.491947892093,47.9174,47.932,47.8882,47.8882,15796.4919
2006-08-17 13:05:00,65.67,65.69,65.61,65.62,33644.476356549385,47.8882,47.9028,47.8445,47.8518,33644.4764
2006-08-17 13:10:00,65.61,65.67,65.58,65.67,39696.37911580675,47.8445,47.8882,47.8226,47.8882,39696.3791
2006-08-17 13:15:00,65.67,65.73,65.64,65.73,20309.775361575543,47.8882,47.932,47.8664,47.932,20309.7754
2006-08-17 13:20:00,65.72,65.8,65.7,65.8,9539.43994255821,47.9247,47.983,47.9101,47.983,9539.4399
2006-08-17 13:25:00,65.8,65.9,65.75,65.89,15693.91732485383,47.983,48.056,47.9466,48.0487,15693.9173
2006-08-17 13:30:00,65.88,65.88,65.78,65.79,16001.641193968611,48.0414,48.0414,47.9685,47.9758,16001.6412
2006-08-17 13:35:00,65.79,65.85,65.78,65.83,23797.3125448764,47.9758,48.0195,47.9685,48.0049,23797.3125
2006-08-17 13:40:00,65.82,65.86,65.81,65.86,8923.992204328648,47.9976,48.0268,47.9903,48.0268,8923.9922
2006-08-17 13:45:00,65.84,65.9,65.83,65.9,4410.708790645194,48.0122,48.056,48.0049,48.056,4410.7088
2006-08-17 13:50:00,65.9,65.9,65.85,65.86,4821.007282798236,48.056,48.056,48.0195,48.0268,4821.0073
2006-08-17 13:55:00,65.86,65.89,65.83,65.83,7590.522104831264,48.0268,48.0487,48.0049,48.0049,7590.5221
2006-08-17 14:00:00,65.85,66.01,65.83,66.01,21027.797722843367,48.0195,48.1362,48.0049,48.1362,21027.7977
2006-08-17 14:05:00,66.01,66.05,66.0,66.0,13744.999487126885,48.1362,48.1654,48.1289,48.1289,13744.9995
2006-08-17 14:10:00,66.0,66.01,65.83,65.87,10154.887680787771,48.1289,48.1362,48.0049,48.0341,10154.8877
2006-08-17 14:15:00,65.87,65.92,65.85,65.9,7487.947481793004,48.0341,48.0706,48.0195,48.056,7487.9475
2006-08-17 14:20:00,65.9,65.94,65.86,65.94,6564.775874448661,48.056,48.0851,48.0268,48.0851,6564.7759
2006-08-17 14:25:00,65.93,65.93,65.82,65.84,9539.43994255821,48.0778,48.0778,47.9976,48.0122,9539.4399
2006-08-17 14:30:00,65.84,65.85,65.75,65.79,11283.208534208636,48.0122,48.0195,47.9466,47.9758,11283.2085
2006-08-17 14:35:00,65.79,65.83,65.75,65.81,18463.43214688686,47.9758,48.0049,47.9466,47.9903,18463.4321
2006-08-17 14:40:00,65.77,65.81,65.74,65.79,8205.969843060826,47.9612,47.9903,47.9393,47.9758,8205.9698
2006-08-17 14:45:00,65.74,65.79,65.71,65.74,6257.0520053338805,47.9393,47.9758,47.9174,47.9393,6257.052
2006-08-17 14:50:00,65.74,65.84,65.71,65.83,34670.22258693199,47.9393,48.0122,47.9174,48.0049,34670.2226
2006-08-17 14:55:00,65.83,65.88,65.76,65.82,31387.83464970766,48.0049,48.0414,47.9539,47.9976,31387.8346
2006-08-17 15:00:00,65.82,65.82,65.73,65.79,22976.71556057032,47.9976,47.9976,47.932,47.9758,22976.7156
2006-08-17 15:05:00,65.79,65.91,65.76,65.89,36824.28967073546,47.9758,48.0633,47.9539,48.0487,36824.2897
2006-08-17 15:10:00,65.89,65.91,65.84,65.87,19181.45450815468,48.0487,48.0633,48.0122,48.0341,19181.4545
2006-08-17 15:15:00,65.87,65.99,65.87,65.98,14770.745717509488,48.0341,48.1216,48.0341,48.1143,14770.7457
2006-08-17 15:20:00,65.99,65.99,65.91,65.96,12616.67863370602,48.1216,48.1216,48.0633,48.0997,12616.6786
2006-08-17 15:25:00,65.96,65.99,65.93,65.98,23079.290183608573,48.0997,48.1216,48.0778,48.1143,23079.2902
2006-08-17 15:30:00,65.98,66.0,65.94,65.99,18566.00676992512,48.1143,48.1289,48.0851,48.1216,18566.0068
2006-08-17 15:35:00,65.99,66.02,65.97,66.02,24720.48415222074,48.1216,48.1435,48.107,48.1435,24720.4842
2006-08-17 15:40:00,66.02,66.04,65.97,66.04,24617.90952918248,48.1435,48.1581,48.107,48.1581,24617.9095
2006-08-17 15:45:00,66.04,66.12,66.04,66.11,28618.31982767464,48.1581,48.2164,48.1581,48.2091,28618.3198
2006-08-17 15:50:00,66.11,66.11,65.98,66.01,19284.029131192943,48.2091,48.2091,48.1143,48.1362,19284.0291
2006-08-17 15:55:00,66.01,66.08,66.01,66.06,33029.028618319826,48.1362,48.1872,48.1362,48.1726,33029.0286
2006-08-18 09:30:00,66.13,66.15,65.94,66.15,74776.90019489179,48.2237,48.2383,48.0851,48.2383,74776.9002
2006-08-18 09:35:00,66.18,66.18,66.1,66.13,16822.238178274692,48.2602,48.2602,48.2018,48.2237,16822.2382
2006-08-18 09:40:00,66.1,66.2,66.0,66.2,23694.737921838136,48.2018,48.2747,48.1289,48.2747,23694.7379
2006-08-18 09:45:00,66.21,66.26,66.02,66.04,14565.596471432968,48.282,48.3185,48.1435,48.1581,14565.5965
2006-08-18 09:50:00,66.02,66.1,65.92,65.94,18258.28290081034,48.1435,48.2018,48.0706,48.0851,18258.2829
2006-08-18 09:55:00,65.93,66.01,65.86,65.88,22874.14093753205,48.0778,48.1362,48.0268,48.0414,22874.1409
2006-08-18 10:00:00,65.9,66.04,65.78,66.04,13232.126371935585,48.056,48.1581,47.9685,48.1581,13232.1264
2006-08-18 10:05:00,66.06,66.1,65.98,66.09,13539.850241050364,48.1726,48.2018,48.1143,48.1945,13539.8502
2006-08-18 10:10:00,66.09,66.22,66.05,66.22,15591.34270181557,48.1945,48.2893,48.1654,48.2893,15591.3427
2006-08-18 10:15:00,66.25,66.26,66.17,66.23,14975.894963586008,48.3112,48.3185,48.2529,48.2966,14975.895
2006-08-18 10:20:00,66.22,66.31,66.21,66.29,16411.939686121652,48.2893,48.355,48.282,48.3404,16411.9397
2006-08-18 10:25:00,66.27,66.43,66.21,66.37,23899.887167914658,48.3258,48.4425,48.282,48.3987,23899.8872
2006-08-18 10:30:00,66.36,66.36,66.06,66.09,23181.86480664684,48.3914,48.3914,48.1726,48.1945,23181.8648
2006-08-18 10:35:00,66.11,66.22,66.08,66.19,17232.536670427737,48.2091,48.2893,48.1872,48.2674,17232.5367
2006-08-18 10:40:00,66.19,66.29,66.12,66.27,22874.14093753205,48.2674,48.3404,48.2164,48.3258,22874.1409
2006-08-18 10:45:00,66.27,66.33,66.25,66.32,10154.887680787771,48.3258,48.3695,48.3112,48.3622,10154.8877
2006-08-18 10:50:00,66.32,66.34,66.3,66.34,4615.858036721715,48.3622,48.3768,48.3477,48.3768,4615.858
2006-08-18 10:55:00,66.34,66.7,66.33,66.67,35901.11806339111,48.3768,48.6393,48.3695,48.6175,35901.1181
2006-08-18 11:00:00,66.67,66.73,66.54,66.6,30362.088419325057,48.6175,48.6612,48.5227,48.5664,30362.0884
2006-08-18 11:05:00,66.62,66.83,66.62,66.69,27592.57359729203,48.581,48.7341,48.581,48.6321,27592.5736
2006-08-18 11:10:00,66.69,66.7,66.62,66.63,11488.357780285158,48.6321,48.6393,48.581,48.5883,11488.3578
2006-08-18 11:15:00,66.61,66.72,66.61,66.65,12821.82787978254,48.5737,48.6539,48.5737,48.6029,12821.8279
2006-08-18 11:20:00,66.64,66.66,66.62,66.64,13334.700994973842,48.5956,48.6102,48.581,48.5956,13334.701
2006-08-18 11:25:00,66.65,66.65,66.56,66.58,11693.507026361678,48.6029,48.6029,48.5373,48.5518,11693.507
2006-08-18 11:30:00,66.63,66.63,66.56,66.58,10154.887680787771,48.5883,48.5883,48.5373,48.5518,10154.8877
2006-08-18 11:35:00,66.59,66.61,66.53,66.57,9129.14145040517,48.5591,48.5737,48.5154,48.5445,9129.1415
2006-08-18 11:40:00,66.54,66.62,66.53,66.61,12103.80551851472,48.5227,48.581,48.5154,48.5737,12103.8055
2006-08-18 11:45:00,66.61,66.68,66.61,66.68,14052.723356241666,48.5737,48.6248,48.5737,48.6248,14052.7234
2006-08-18 11:50:00,66.71,66.71,66.67,66.69,8718.842958252128,48.6466,48.6466,48.6175,48.6321,8718.843
2006-08-18 11:55:00,66.7,66.77,66.67,66.71,13026.977125859064,48.6393,48.6904,48.6175,48.6466,13026.9771
2006-08-18 12:00:00,66.74,66.74,66.68,66.71,9334.29069648169,48.6685,48.6685,48.6248,48.6466,9334.2907
2006-08-18 12:05:00,66.72,66.72,66.67,66.7,4000.410298492153,48.6539,48.6539,48.6175,48.6393,4000.4103
2006-08-18 12:10:00,66.7,66.72,66.68,66.7,7077.648989639963,48.6393,48.6539,48.6248,48.6393,7077.649
2006-08-18 12:15:00,66.71,66.72,66.68,66.72,10360.036926864292,48.6466,48.6539,48.6248,48.6539,10360.0369
2006-08-18 12:20:00,66.69,66.72,66.67,66.69,11078.059288132115,48.6321,48.6539,48.6175,48.6321,11078.0593
2006-08-18 12:25:00,66.67,66.72,66.66,66.68,11488.357780285158,48.6175,48.6539,48.6102,48.6248,11488.3578
2006-08-18 12:30:00,66.68,66.68,66.6,66.61,21027.797722843367,48.6248,48.6248,48.5664,48.5737,21027.7977
2006-08-18 12:35:00,66.65,66.65,66.55,66.55,5539.029644066058,48.6029,48.6029,48.53,48.53,5539.0296
2006-08-18 12:40:00,66.56,66.59,66.56,66.59,4308.134167606934,48.5373,48.5591,48.5373,48.5591,4308.1342
2006-08-18 12:45:00,66.61,66.61,66.54,66.55,6051.902759257359,48.5737,48.5737,48.5227,48.53,6051.9028
2006-08-18 12:50:00,66.57,66.57,66.46,66.54,7693.096727869524,48.5445,48.5445,48.4643,48.5227,7693.0967
2006-08-18 12:55:00,66.49,66.55,66.49,66.52,3897.8356754538927,48.4862,48.53,48.4862,48.5081,3897.8357
2006-08-18 13:00:00,66.52,66.58,66.52,66.58,7693.096727869524,48.5081,48.5518,48.5081,48.5518,7693.0967
2006-08-18 13:05:00,66.58,66.58,66.56,66.56,2256.6417068417272,48.5518,48.5518,48.5373,48.5373,2256.6417
2006-08-18 13:10:00,66.56,66.58,66.55,66.56,7180.223612678223,48.5373,48.5518,48.53,48.5373,7180.2236
2006-08-18 13:15:00,66.56,66.58,66.55,66.58,2974.6640681095496,48.5373,48.5518,48.53,48.5518,2974.6641
2006-08-18 13:20:00,66.59,66.59,66.55,66.57,8000.820596984306,48.5591,48.5591,48.53,48.5445,8000.8206
2006-08-18 13:25:00,66.58,66.58,66.52,66.54,7693.096727869524,48.5518,48.5518,48.5081,48.5227,7693.0967
2006-08-18 13:30:00,66.56,66.59,66.51,66.59,23079.290183608573,48.5373,48.5591,48.5008,48.5591,23079.2902
2006-08-18 13:35:00,66.59,66.78,66.56,66.66,21643.24546107293,48.5591,48.6977,48.5373,48.6102,21643.2455
2006-08-18 13:40:00,66.67,66.79,66.67,66.79,10360.036926864292,48.6175,48.705,48.6175,48.705,10360.0369
2006-08-18 13:45:00,66.78,66.79,66.74,66.77,8616.268335213868,48.6977,48.705,48.6685,48.6904,8616.2683
2006-08-18 13:50:00,66.77,66.86,66.77,66.84,9539.43994255821,48.6904,48.756,48.6904,48.7414,9539.4399
2006-08-18 13:55:00,66.85,66.85,66.78,66.79,10770.335419017334,48.7487,48.7487,48.6977,48.705,10770.3354
2006-08-18 14:00:00,66.79,66.79,66.73,66.74,14668.171094471229,48.705,48.705,48.6612,48.6685,14668.1711
2006-08-18 14:05:00,66.75,66.83,66.74,66.81,7590.522104831264,48.6758,48.7341,48.6685,48.7196,7590.5221
2006-08-18 14:10:00,66.84,66.86,66.82,66.86,4821.007282798236,48.7414,48.756,48.7269,48.756,4821.0073
2006-08-18 14:15:00,66.85,66.96,66.83,66.91,17232.536670427737,48.7487,48.8289,48.7341,48.7925,17232.5367
2006-08-18 14:20:00,66.91,66.91,66.81,66.81,11693.507026361678,48.7925,48.7925,48.7196,48.7196,11693.507
2006-08-18 14:25:00,66.81,66.83,66.74,66.83,11180.633911170376,48.7196,48.7341,48.6685,48.7341,11180.6339
2006-08-18 14:30:00,66.85,66.9,66.82,66.85,9129.14145040517,48.7487,48.7852,48.7269,48.7487,9129.1415
2006-08-18 14:35:00,66.86,66.86,66.75,66.75,4102.984921530413,48.756,48.756,48.6758,48.6758,4102.9849
2006-08-18 14:40:00,66.76,66.79,66.73,66.78,6975.074366601702,48.6831,48.705,48.6612,48.6977,6975.0744
2006-08-18 14:45:00,66.79,66.79,66.71,66.71,5128.731151913016,48.705,48.705,48.6466,48.6466,5128.7312
2006-08-18 14:50:00,66.69,66.78,66.66,66.78,7795.671350907785,48.6321,48.6977,48.6102,48.6977,7795.6714
2006-08-18 14:55:00,66.78,66.78,66.67,66.74,20412.349984613807,48.6977,48.6977,48.6175,48.6685,20412.35
2006-08-18 15:00:00,66.75,66.84,66.74,66.75,10667.760795979077,48.6758,48.7414,48.6685,48.6758,10667.7608
2006-08-18 15:05:00,66.75,66.75,66.7,66.73,13129.551748897322,48.6758,48.6758,48.6393,48.6612,13129.5517
2006-08-18 15:10:00,66.73,66.73,66.71,66.72,9129.14145040517,48.6612,48.6612,48.6466,48.6539,9129.1415
2006-08-18 15:15:00,66.72,66.78,66.69,66.76,6564.775874448661,48.6539,48.6977,48.6321,48.6831,6564.7759
2006-08-18 15:20:00,66.78,66.78,66.72,66.73,6564.775874448661,48.6977,48.6977,48.6539,48.6612,6564.7759
2006-08-18 15:25:00,66.73,66.78,66.73,66.78,6667.350497486921,48.6612,48.6977,48.6612,48.6977,6667.3505
2006-08-18 15:30:00,66.78,66.79,66.72,66.75,11693.507026361678,48.6977,48.705,48.6539,48.6758,11693.507
2006-08-18 15:35:00,66.75,66.78,66.74,66.77,6975.074366601702,48.6758,48.6977,48.6685,48.6904,6975.0744
2006-08-18 15:40:00,66.77,66.84,66.77,66.78,11898.656272438198,48.6904,48.7414,48.6904,48.6977,11898.6563
2006-08-18 15:45:00,66.79,66.79,66.73,66.77,3795.261052415632,48.705,48.705,48.6612,48.6904,3795.2611
2006-08-18 15:50:00,66.77,66.82,66.76,66.82,15386.193455739049,48.6904,48.7269,48.6831,48.7269,15386.1935
2006-08-18 15:55:00,66.82,66.82,66.73,66.77,7898.245973946045,48.7269,48.7269,48.6612,48.6904,7898.246
2006-08-21 09:30:00,67.15,67.2,66.97,67.0,45132.83413683454,48.9675,49.004,48.8362,48.8581,45132.8341
2006-08-21 09:35:00,67.0,67.06,66.85,67.06,22874.14093753205,48.8581,48.9019,48.7487,48.9019,22874.1409
2006-08-21 09:40:00,67.01,67.2,67.01,67.19,15488.76807877731,48.8654,49.004,48.8654,48.9967,15488.7681
2006-08-21 09:45:00,67.19,67.39,67.19,67.37,18771.15601600164,48.9967,49.1425,48.9967,49.1279,18771.156
2006-08-21 09:50:00,67.36,67.48,67.34,67.45,22258.69319930249,49.1206,49.2081,49.1061,49.1863,22258.6932
2006-08-21 09:55:00,67.45,67.55,67.41,67.41,56826.34116319622,49.1863,49.2592,49.1571,49.1571,56826.3412
2006-08-21 10:00:00,67.41,67.42,67.38,67.39,60621.602215611856,49.1571,49.1644,49.1352,49.1425,60621.6022
2006-08-21 10:05:00,67.4,67.47,67.31,67.33,61749.92306903272,49.1498,49.2009,49.0842,49.0988,61749.9231
2006-08-21 10:10:00,67.32,67.32,67.15,67.21,24617.90952918248,49.0915,49.0915,48.9675,49.0113,24617.9095
2006-08-21 10:15:00,67.19,67.22,67.11,67.16,8205.969843060826,48.9967,49.0185,48.9383,48.9748,8205.9698
2006-08-21 10:20:00,67.14,67.23,67.07,67.07,8308.544466099087,48.9602,49.0258,48.9092,48.9092,8308.5445
2006-08-21 10:25:00,67.08,67.08,67.04,67.06,4718.432659759975,48.9165,48.9165,48.8873,48.9019,4718.4327
2006-08-21 10:30:00,67.06,67.07,67.02,67.04,11898.656272438198,48.9019,48.9092,48.8727,48.8873,11898.6563
2006-08-21 10:35:00,67.02,67.03,66.95,66.95,12206.38014155298,48.8727,48.88,48.8217,48.8217,12206.3801
2006-08-21 10:40:00,67.0,67.01,66.97,66.98,18566.00676992512,48.8581,48.8654,48.8362,48.8435,18566.0068
2006-08-21 10:45:00,66.97,67.0,66.89,66.98,15386.193455739049,48.8362,48.8581,48.7779,48.8435,15386.1935
2006-08-21 10:50:00,67.0,67.02,66.94,66.94,20309.775361575543,48.8581,48.8727,48.8144,48.8144,20309.7754
2006-08-21 10:55:00,66.94,67.03,66.9,67.03,23181.86480664684,48.8144,48.88,48.7852,48.88,23181.8648
2006-08-21 11:00:00,67.01,67.03,66.98,67.02,9129.14145040517,48.8654,48.88,48.8435,48.8727,9129.1415
2006-08-21 11:05:00,66.99,67.0,66.98,67.0,8000.820596984306,48.8508,48.8581,48.8435,48.8581,8000.8206
2006-08-21 11:10:00,67.0,67.01,66.96,67.01,7693.096727869524,48.8581,48.8654,48.8289,48.8654,7693.0967
2006-08-21 11:15:00,67.0,67.05,67.0,67.0,4821.007282798236,48.8581,48.8946,48.8581,48.8581,4821.0073
2006-08-21 11:20:00,67.0,67.03,67.0,67.03,6769.925120525182,48.8581,48.88,48.8581,48.88,6769.9251
2006-08-21 11:25:00,67.02,67.03,67.0,67.0,3384.962560262591,48.8727,48.88,48.8581,48.8581,3384.9626
2006-08-21 11:30:00,67.02,67.04,67.0,67.0,8411.119089137346,48.8727,48.8873,48.8581,48.8581,8411.1191
2006-08-21 11:35:00,67.0,67.03,66.98,66.98,17027.387424351215,48.8581,48.88,48.8435,48.8435,17027.3874
2006-08-21 11:40:00,66.99,67.0,66.8,66.9,16514.514309159913,48.8508,48.8581,48.7123,48.7852,16514.5143
2006-08-21 11:45:00,66.89,66.98,66.87,66.98,15078.46958662427,48.7779,48.8435,48.7633,48.8435,15078.4696
2006-08-21 11:50:00,66.99,67.04,66.99,67.04,5231.305774951277,48.8508,48.8873,48.8508,48.8873,5231.3058
2006-08-21 11:55:00,67.02,67.02,67.0,67.01,4615.858036721715,48.8727,48.8727,48.8581,48.8654,4615.858
2006-08-21 12:00:00,67.01,67.07,67.01,67.02,5641.604267104318,48.8654,48.9092,48.8654,48.8727,5641.6043
2006-08-21 12:05:00,67.02,67.04,67.0,67.01,11693.507026361678,48.8727,48.8873,48.8581,48.8654,11693.507
2006-08-21 12:10:00,67.05,67.07,67.01,67.03,8103.395220022566,48.8946,48.9092,48.8654,48.88,8103.3952
2006-08-21 12:15:00,67.02,67.13,67.02,67.05,12206.38014155298,48.8727,48.9529,48.8727,48.8946,12206.3801
2006-08-21 12:20:00,67.09,67.19,67.06,67.15,10667.760795979077,48.9237,48.9967,48.9019,48.9675,10667.7608
2006-08-21 12:25:00,67.15,67.15,67.12,67.12,2564.365575956508,48.9675,48.9675,48.9456,48.9456,2564.3656
2006-08-21 12:30:00,67.14,67.14,67.1,67.12,2256.6417068417272,48.9602,48.9602,48.931,48.9456,2256.6417
2006-08-21 12:35:00,67.12,67.12,67.07,67.1,2256.6417068417272,48.9456,48.9456,48.9092,48.931,2256.6417
2006-08-21 12:40:00,67.06,67.11,67.06,67.07,3179.8133141860703,48.9019,48.9383,48.9019,48.9092,3179.8133
2006-08-21 12:45:00,67.08,67.12,67.08,67.09,4205.559544568673,48.9165,48.9456,48.9165,48.9237,4205.5595
2006-08-21 12:50:00,67.09,67.12,67.07,67.11,4615.858036721715,48.9237,48.9456,48.9092,48.9383,4615.858
2006-08-21 12:55:00,67.09,67.1,67.06,67.07,2154.067083803467,48.9237,48.931,48.9019,48.9092,2154.0671
2006-08-21 13:00:00,67.06,67.07,67.05,67.07,9949.738434711251,48.9019,48.9092,48.8946,48.9092,9949.7384
2006-08-21 13:05:00,67.08,67.09,67.07,67.07,4923.581905836496,48.9165,48.9237,48.9092,48.9092,4923.5819
2006-08-21 13:10:00,67.07,67.09,67.07,67.09,1436.0447225356447,48.9092,48.9237,48.9092,48.9237,1436.0447
2006-08-21 13:15:00,67.09,67.09,67.07,67.08,8411.119089137346,48.9237,48.9237,48.9092,48.9165,8411.1191
2006-08-21 13:20:00,67.08,67.08,67.06,67.07,4205.559544568673,48.9165,48.9165,48.9019,48.9092,4205.5595
2006-08-21 13:25:00,67.08,67.1,67.07,67.07,923.171607344343,48.9165,48.931,48.9092,48.9092,923.1716
2006-08-21 13:30:00,67.08,67.09,67.07,67.07,2564.365575956508,48.9165,48.9237,48.9092,48.9092,2564.3656
2006-08-21 13:35:00,67.07,67.07,67.05,67.05,9231.71607344343,48.9092,48.9092,48.8946,48.8946,9231.7161
2006-08-21 13:40:00,67.05,67.09,67.05,67.09,8103.395220022566,48.8946,48.9237,48.8946,48.9237,8103.3952
2006-08-21 13:45:00,67.07,67.08,67.06,67.06,4923.581905836496,48.9092,48.9165,48.9019,48.9019,4923.5819
2006-08-21 13:50:00,67.05,67.06,67.04,67.04,2051.4924607652065,48.8946,48.9019,48.8873,48.8873,2051.4925
2006-08-21 13:55:00,67.04,67.04,67.03,67.03,5231.305774951277,48.8873,48.8873,48.88,48.88,5231.3058
2006-08-21 14:00:00,67.03,67.09,67.03,67.04,10257.462303826032,48.88,48.9237,48.88,48.8873,10257.4623
2006-08-21 14:05:00,67.08,67.08,67.05,67.05,6564.775874448661,48.9165,48.9165,48.8946,48.8946,6564.7759
2006-08-21 14:10:00,67.05,67.05,67.0,67.0,2872.089445071289,48.8946,48.8946,48.8581,48.8581,2872.0894
2006-08-21 14:15:00,67.0,67.0,66.91,66.94,12103.80551851472,48.8581,48.8581,48.7925,48.8144,12103.8055
2006-08-21 14:20:00,66.95,66.97,66.9,66.9,4923.581905836496,48.8217,48.8362,48.7852,48.7852,4923.5819
2006-08-21 14:25:00,66.89,66.93,66.89,66.92,5641.604267104318,48.7779,48.8071,48.7779,48.7998,5641.6043
2006-08-21 14:30:00,66.93,66.95,66.9,66.95,5539.029644066058,48.8071,48.8217,48.7852,48.8217,5539.0296
2006-08-21 14:35:00,66.92,67.0,66.92,66.96,9231.71607344343,48.7998,48.8581,48.7998,48.8289,9231.7161
2006-08-21 14:40:00,66.97,67.01,66.96,66.97,11385.783157246897,48.8362,48.8654,48.8289,48.8362,11385.7832
2006-08-21 14:45:00,66.97,67.0,66.96,67.0,4513.283413683455,48.8362,48.8581,48.8289,48.8581,4513.2834
2006-08-21 14:50:00,67.0,67.04,66.99,67.01,9334.29069648169,48.8581,48.8873,48.8508,48.8654,9334.2907
2006-08-21 14:55:00,67.0,67.02,66.99,67.0,6872.499743563442,48.8581,48.8727,48.8508,48.8581,6872.4997
2006-08-21 15:00:00,67.0,67.01,66.98,66.98,6257.0520053338805,48.8581,48.8654,48.8435,48.8435,6257.052
2006-08-21 15:05:00,66.98,67.0,66.98,67.0,15796.491947892093,48.8435,48.8581,48.8435,48.8581,15796.4919
2006-08-21 15:10:00,66.99,67.04,66.99,67.04,3795.261052415632,48.8508,48.8873,48.8508,48.8873,3795.2611
2006-08-21 15:15:00,67.01,67.03,66.98,67.02,16411.939686121652,48.8654,48.88,48.8435,48.8727,16411.9397
2006-08-21 15:20:00,67.03,67.05,67.0,67.03,14873.320340547749,48.88,48.8946,48.8581,48.88,14873.3203
2006-08-21 15:25:00,67.03,67.07,67.03,67.05,9129.14145040517,48.88,48.9092,48.88,48.8946,9129.1415
2006-08-21 15:30:00,67.05,67.09,67.05,67.08,13539.850241050364,48.8946,48.9237,48.8946,48.9165,13539.8502
2006-08-21 15:35:00,67.08,67.12,67.07,67.09,13026.977125859064,48.9165,48.9456,48.9092,48.9237,13026.9771
2006-08-21 15:40:00,67.09,67.1,67.07,67.09,10872.910042055595,48.9237,48.931,48.9092,48.9237,10872.91
2006-08-21 15:45:00,67.09,67.12,67.08,67.12,12001.23089547646,48.9237,48.9456,48.9165,48.9456,12001.2309
2006-08-21 15:50:00,67.11,67.17,67.1,67.11,13642.424864088624,48.9383,48.9821,48.931,48.9383,13642.4249
2006-08-21 15:55:00,67.11,67.12,67.08,67.09,21232.94696891989,48.9383,48.9456,48.9165,48.9237,21232.947
2006-08-22 09:30:00,67.45,67.45,67.27,67.27,31182.68540363114,49.1863,49.1863,49.055,49.055,31182.6854
2006-08-22 09:35:00,67.27,67.27,67.02,67.02,20925.22309980511,49.055,49.055,48.8727,48.8727,20925.2231
2006-08-22 09:40:00,67.03,67.17,67.0,67.11,24412.76028310596,48.88,48.9821,48.8581,48.9383,24412.7603
2006-08-22 09:45:00,67.08,67.11,67.0,67.06,13950.148733203405,48.9165,48.9383,48.8581,48.9019,13950.1487
2006-08-22 09:50:00,67.06,67.25,67.03,67.25,11898.656272438198,48.9019,49.0404,48.88,49.0404,11898.6563
2006-08-22 09:55:00,67.25,67.33,67.25,67.29,8616.268335213868,49.0404,49.0988,49.0404,49.0696,8616.2683
2006-08-22 10:00:00,67.28,67.35,67.22,67.22,23079.290183608573,49.0623,49.1133,49.0185,49.0185,23079.2902
2006-08-22 10:05:00,67.22,67.22,67.13,67.18,4308.134167606934,49.0185,49.0185,48.9529,48.9894,4308.1342
2006-08-22 10:10:00,67.18,67.23,67.13,67.18,12719.25325674428,48.9894,49.0258,48.9529,48.9894,12719.2533
2006-08-22 10:15:00,67.18,67.21,67.16,67.2,7282.798235716484,48.9894,49.0113,48.9748,49.004,7282.7982
2006-08-22 10:20:00,67.21,67.24,67.19,67.19,6051.902759257359,49.0113,49.0331,48.9967,48.9967,6051.9028
2006-08-22 10:25:00,67.21,67.24,67.18,67.2,7590.522104831264,49.0113,49.0331,48.9894,49.004,7590.5221
2006-08-22 10:30:00,67.2,67.2,67.15,67.15,7385.372858754744,49.004,49.004,48.9675,48.9675,7385.3729
2006-08-22 10:35:00,67.15,67.2,67.12,67.19,26771.976612985945,48.9675,49.004,48.9456,48.9967,26771.9766
2006-08-22 10:40:00,67.19,67.19,67.05,67.09,25233.35726741204,48.9967,48.9967,48.8946,48.9237,25233.3573
2006-08-22 10:45:00,67.14,67.19,67.09,67.11,14257.872602318186,48.9602,48.9967,48.9237,48.9383,14257.8726
2006-08-22 10:50:00,67.1,67.1,67.07,67.09,5128.731151913016,48.931,48.931,48.9092,48.9237,5128.7312
2006-08-22 10:55:00,67.09,67.11,67.07,67.07,8616.268335213868,48.9237,48.9383,48.9092,48.9092,8616.2683
2006-08-22 11:00:00,67.08,67.13,67.07,67.07,10360.036926864292,48.9165,48.9529,48.9092,48.9092,10360.0369
2006-08-22 11:05:00,67.07,67.09,67.02,67.04,15796.491947892093,48.9092,48.9237,48.8727,48.8873,15796.4919
2006-08-22 11:10:00,67.03,67.17,67.03,67.06,24105.036413991176,48.88,48.9821,48.88,48.9019,24105.0364
2006-08-22 11:15:00,67.08,67.2,67.08,67.2,22053.54395322597,48.9165,49.004,48.9165,49.004,22053.544
2006-08-22 11:20:00,67.19,67.25,67.17,67.24,14257.872602318186,48.9967,49.0404,48.9821,49.0331,14257.8726
2006-08-22 11:25:00,67.25,67.33,67.25,67.27,12514.10401066776,49.0404,49.0988,49.0404,49.055,12514.104
2006-08-22 11:30:00,67.24,67.28,67.21,67.28,31387.83464970766,49.0331,49.0623,49.0113,49.0623,31387.8346
2006-08-22 11:35:00,67.27,67.28,67.22,67.25,8616.268335213868,49.055,49.0623,49.0185,49.0404,8616.2683
2006-08-22 11:40:00,67.26,67.3,67.23,67.3,9539.43994255821,49.0477,49.0769,49.0258,49.0769,9539.4399
2006-08-22 11:45:00,67.3,67.31,67.23,67.23,6154.47738229562,49.0769,49.0842,49.0258,49.0258,6154.4774
2006-08-22 11:50:00,67.23,67.23,67.2,67.22,9436.86531951995,49.0258,49.0258,49.004,49.0185,9436.8653
2006-08-22 11:55:00,67.25,67.26,67.21,67.23,12821.82787978254,49.0404,49.0477,49.0113,49.0258,12821.8279
2006-08-22 12:00:00,67.25,67.27,67.22,67.27,8718.842958252128,49.0404,49.055,49.0185,49.055,8718.843
2006-08-22 12:05:00,67.27,67.38,67.24,67.37,22771.5663144938,49.055,49.1352,49.0331,49.1279,22771.5663
2006-08-22 12:10:00,67.37,67.38,67.3,67.3,5128.731151913016,49.1279,49.1352,49.0769,49.0769,5128.7312
2006-08-22 12:15:00,67.29,67.29,67.21,67.21,5333.880397989537,49.0696,49.0696,49.0113,49.0113,5333.8804
2006-08-22 12:20:00,67.25,67.25,67.16,67.2,6462.201251410401,49.0404,49.0404,48.9748,49.004,6462.2013
2006-08-22 12:25:00,67.2,67.21,67.16,67.21,3179.8133141860703,49.004,49.0113,48.9748,49.0113,3179.8133
2006-08-22 12:30:00,67.22,67.22,67.19,67.22,1948.9178377269463,49.0185,49.0185,48.9967,49.0185,1948.9178
2006-08-22 12:35:00,67.2,67.2,67.16,67.19,10360.036926864292,49.004,49.004,48.9748,48.9967,10360.0369
2006-08-22 12:40:00,67.19,67.19,67.16,67.18,7693.096727869524,48.9967,48.9967,48.9748,48.9894,7693.0967
2006-08-22 12:45:00,67.18,67.19,67.12,67.14,10770.335419017334,48.9894,48.9967,48.9456,48.9602,10770.3354
2006-08-22 12:50:00,67.14,67.16,67.12,67.12,10052.313057749512,48.9602,48.9748,48.9456,48.9456,10052.3131
2006-08-22 12:55:00,67.12,67.12,67.1,67.12,6462.201251410401,48.9456,48.9456,48.931,48.9456,6462.2013
2006-08-22 13:00:00,67.1,67.1,67.02,67.04,17335.111293465994,48.931,48.931,48.8727,48.8873,17335.1113
2006-08-22 13:05:00,67.06,67.07,67.01,67.02,12411.5293876295,48.9019,48.9092,48.8654,48.8727,12411.5294
2006-08-22 13:10:00,67.02,67.16,67.02,67.16,7693.096727869524,48.8727,48.9748,48.8727,48.9748,7693.0967
2006-08-22 13:15:00,67.15,67.16,67.13,67.14,3077.2386911478097,48.9675,48.9748,48.9529,48.9602,3077.2387
2006-08-22 13:20:00,67.14,67.14,67.0,67.0,15283.61883270079,48.9602,48.9602,48.8581,48.8581,15283.6188
2006-08-22 13:25:00,67.01,67.08,67.01,67.08,5539.029644066058,48.8654,48.9165,48.8654,48.9165,5539.0296
2006-08-22 13:30:00,67.06,67.11,67.03,67.11,6154.47738229562,48.9019,48.9383,48.88,48.9383,6154.4774
2006-08-22 13:35:00,67.09,67.17,67.09,67.16,7795.671350907785,48.9237,48.9821,48.9237,48.9748,7795.6714
2006-08-22 13:40:00,67.15,67.16,67.11,67.11,8103.395220022566,48.9675,48.9748,48.9383,48.9383,8103.3952
2006-08-22 13:45:00,67.09,67.13,67.09,67.13,6257.0520053338805,48.9237,48.9529,48.9237,48.9529,6257.052
2006-08-22 13:50:00,67.13,67.17,67.11,67.17,7590.522104831264,48.9529,48.9821,48.9383,48.9821,7590.5221
2006-08-22 13:55:00,67.17,67.24,67.14,67.21,22668.99169145553,48.9821,49.0331,48.9602,49.0113,22668.9917
2006-08-22 14:00:00,67.21,67.21,67.12,67.14,12514.10401066776,49.0113,49.0113,48.9456,48.9602,12514.104
2006-08-22 14:05:00,67.12,67.13,67.06,67.06,9231.71607344343,48.9456,48.9529,48.9019,48.9019,9231.7161
2006-08-22 14:10:00,67.05,67.07,67.0,67.0,24207.61103702944,48.8946,48.9092,48.8581,48.8581,24207.611
2006-08-22 14:15:00,67.0,67.15,67.0,67.15,13950.148733203405,48.8581,48.9675,48.8581,48.9675,13950.1487
2006-08-22 14:20:00,67.15,67.18,67.13,67.15,12616.67863370602,48.9675,48.9894,48.9529,48.9675,12616.6786
2006-08-22 14:25:00,67.16,67.29,67.16,67.24,18976.30526207816,48.9748,49.0696,48.9748,49.0331,18976.3053
2006-08-22 14:30:00,67.26,67.32,67.26,67.3,13129.551748897322,49.0477,49.0915,49.0477,49.0769,13129.5517
2006-08-22 14:35:00,67.31,67.34,67.29,67.33,12719.25325674428,49.0842,49.1061,49.0696,49.0988,12719.2533
2006-08-22 14:40:00,67.34,67.4,67.34,67.39,12719.25325674428,49.1061,49.1498,49.1061,49.1425,12719.2533
2006-08-22 14:45:00,67.4,67.4,67.33,67.33,7282.798235716484,49.1498,49.1498,49.0988,49.0988,7282.7982
2006-08-22 14:50:00,67.34,67.37,67.32,67.32,9129.14145040517,49.1061,49.1279,49.0915,49.0915,9129.1415
2006-08-22 14:55:00,67.32,67.36,67.31,67.36,12103.80551851472,49.0915,49.1206,49.0842,49.1206,12103.8055
2006-08-22 15:00:00,67.35,67.36,67.3,67.32,12924.402502820802,49.1133,49.1206,49.0769,49.0915,12924.4025
2006-08-22 15:05:00,67.32,67.33,67.29,67.29,13744.999487126885,49.0915,49.0988,49.0696,49.0696,13744.9995
2006-08-22 15:10:00,67.29,67.33,67.27,67.32,16206.790440045132,49.0696,49.0988,49.055,49.0915,16206.7904
2006-08-22 15:15:00,67.33,67.34,67.31,67.32,10462.611549902556,49.0988,49.1061,49.0842,49.0915,10462.6115
2006-08-22 15:20:00,67.32,67.32,67.29,67.3,15796.491947892093,49.0915,49.0915,49.0696,49.0769,15796.4919
2006-08-22 15:25:00,67.31,67.33,67.23,67.24,17642.835162580777,49.0842,49.0988,49.0258,49.0331,17642.8352
2006-08-22 15:30:00,67.23,67.24,67.22,67.22,10052.313057749512,49.0258,49.0331,49.0185,49.0185,10052.3131
2006-08-22 15:35:00,67.21,67.23,67.2,67.2,26771.976612985945,49.0113,49.0258,49.004,49.004,26771.9766
2006-08-22 15:40:00,67.21,67.22,67.19,67.21,24105.036413991176,49.0113,49.0185,48.9967,49.0113,24105.0364
2006-08-22 15:45:00,67.21,67.23,67.21,67.21,34670.22258693199,49.0113,49.0258,49.0113,49.0113,34670.2226
2006-08-22 15:50:00,67.22,67.22,67.21,67.21,14360.447225356444,49.0185,49.0185,49.0113,49.0113,14360.4472
2006-08-22 15:55:00,67.21,67.22,67.2,67.21,14668.171094471229,49.0113,49.0185,49.004,49.0113,14668.1711
2006-08-23 09:30:00,67.27,67.27,67.22,67.23,42978.76705303108,49.055,49.055,49.0185,49.0258,42978.7671
2006-08-23 09:35:00,67.23,67.24,67.03,67.21,37439.73740896502,49.0258,49.0331,48.88,49.0113,37439.7374
2006-08-23 09:40:00,67.22,67.29,67.19,67.28,58364.96050877013,49.0185,49.0696,48.9967,49.0623,58364.9605
2006-08-23 09:45:00,67.28,67.34,67.27,67.32,13437.275618012103,49.0623,49.1061,49.055,49.0915,13437.2756
2006-08-23 09:50:00,67.32,67.4,67.28,67.4,11590.932403323415,49.0915,49.1498,49.0623,49.1498,11590.9324
2006-08-23 09:55:00,67.39,67.4,67.23,67.25,13744.999487126885,49.1425,49.1498,49.0258,49.0404,13744.9995
2006-08-23 10:00:00,67.25,67.41,67.18,67.39,14257.872602318186,49.0404,49.1571,48.9894,49.1425,14257.8726
2006-08-23 10:05:00,67.39,67.51,67.39,67.51,25233.35726741204,49.1425,49.23,49.1425,49.23,25233.3573
2006-08-23 10:10:00,67.5,67.52,67.46,67.47,34362.49871781721,49.2227,49.2373,49.1936,49.2009,34362.4987
2006-08-23 10:15:00,67.42,67.42,67.18,67.21,50774.43840393886,49.1644,49.1644,48.9894,49.0113,50774.4384
2006-08-23 10:20:00,67.2,67.33,67.19,67.22,28823.469073751152,49.004,49.0988,48.9967,49.0185,28823.4691
2006-08-23 10:25:00,67.22,67.22,67.02,67.07,16411.939686121652,49.0185,49.0185,48.8727,48.9092,16411.9397
2006-08-23 10:30:00,67.05,67.1,67.0,67.03,112934.65996512462,48.8946,48.931,48.8581,48.88,112934.66
2006-08-23 10:35:00,67.05,67.05,66.87,66.91,24412.76028310596,48.8946,48.8946,48.7633,48.7925,24412.7603
2006-08-23 10:40:00,66.93,67.03,66.89,66.99,9642.014565596472,48.8071,48.88,48.7779,48.8508,9642.0146
2006-08-23 10:45:00,66.99,67.15,66.99,67.14,17027.387424351215,48.8508,48.9675,48.8508,48.9602,17027.3874
2006-08-23 10:50:00,67.15,67.17,67.12,67.14,12821.82787978254,48.9675,48.9821,48.9456,48.9602,12821.8279
2006-08-23 10:55:00,67.14,67.15,67.04,67.05,14155.297979279923,48.9602,48.9675,48.8873,48.8946,14155.298
2006-08-23 11:00:00,67.05,67.06,66.87,66.88,21950.969330187712,48.8946,48.9019,48.7633,48.7706,21950.9693
2006-08-23 11:05:00,66.89,66.91,66.81,66.91,27182.275105138982,48.7779,48.7925,48.7196,48.7925,27182.2751
2006-08-23 11:10:00,66.91,66.92,66.8,66.8,27284.849728177247,48.7925,48.7998,48.7123,48.7123,27284.8497
2006-08-23 11:15:00,66.8,66.8,66.69,66.7,9642.014565596472,48.7123,48.7123,48.6321,48.6393,9642.0146
2006-08-23 11:20:00,66.72,66.89,66.7,66.88,7590.522104831264,48.6539,48.7779,48.6393,48.7706,7590.5221
2006-08-23 11:25:00,66.87,67.0,66.87,67.0,6051.902759257359,48.7633,48.8581,48.7633,48.8581,6051.9028
2006-08-23 11:30:00,66.99,67.02,66.99,67.0,4923.581905836496,48.8508,48.8727,48.8508,48.8581,4923.5819
2006-08-23 11:35:00,67.0,67.0,66.98,66.98,10975.484665093856,48.8581,48.8581,48.8435,48.8435,10975.4847
2006-08-23 11:40:00,66.97,67.0,66.96,66.98,9436.86531951995,48.8362,48.8581,48.8289,48.8435,9436.8653
2006-08-23 11:45:00,66.97,66.98,66.94,66.95,5539.029644066058,48.8362,48.8435,48.8144,48.8217,5539.0296
2006-08-23 11:50:00,66.95,66.95,66.87,66.89,8205.969843060826,48.8217,48.8217,48.7633,48.7779,8205.9698
2006-08-23 11:55:00,66.88,66.91,66.88,66.88,5641.604267104318,48.7706,48.7925,48.7706,48.7706,5641.6043
2006-08-23 12:00:00,66.89,66.89,66.81,66.82,4308.134167606934,48.7779,48.7779,48.7196,48.7269,4308.1342
2006-08-23 12:05:00,66.8,66.82,66.8,66.82,2564.365575956508,48.7123,48.7269,48.7123,48.7269,2564.3656
2006-08-23 12:10:00,66.82,66.86,66.8,66.84,13232.126371935585,48.7269,48.756,48.7123,48.7414,13232.1264
2006-08-23 12:15:00,66.84,66.85,66.81,66.83,8616.268335213868,48.7414,48.7487,48.7196,48.7341,8616.2683
2006-08-23 12:20:00,66.82,66.88,66.81,66.87,5333.880397989537,48.7269,48.7706,48.7196,48.7633,5333.8804
2006-08-23 12:25:00,66.87,66.87,66.82,66.82,5231.305774951277,48.7633,48.7633,48.7269,48.7269,5231.3058
2006-08-23 12:30:00,66.82,66.84,66.81,66.81,1641.1939686121652,48.7269,48.7414,48.7196,48.7196,1641.194
2006-08-23 12:35:00,66.81,66.85,66.81,66.85,4205.559544568673,48.7196,48.7487,48.7196,48.7487,4205.5595
2006-08-23 12:40:00,66.85,66.99,66.85,66.98,6975.074366601702,48.7487,48.8508,48.7487,48.8435,6975.0744
2006-08-23 12:45:00,66.98,67.05,66.98,67.02,4923.581905836496,48.8435,48.8946,48.8435,48.8727,4923.5819
2006-08-23 12:50:00,67.04,67.1,67.02,67.04,7385.372858754744,48.8873,48.931,48.8727,48.8873,7385.3729
2006-08-23 12:55:00,67.01,67.01,66.94,66.94,6359.626628372141,48.8654,48.8654,48.8144,48.8144,6359.6266
2006-08-23 13:00:00,66.94,66.95,66.93,66.93,4308.134167606934,48.8144,48.8217,48.8071,48.8071,4308.1342
2006-08-23 13:05:00,66.92,66.92,66.87,66.87,2872.089445071289,48.7998,48.7998,48.7633,48.7633,2872.0894
2006-08-23 13:10:00,66.88,66.89,66.83,66.84,5744.178890142579,48.7706,48.7779,48.7341,48.7414,5744.1789
2006-08-23 13:15:00,66.85,66.85,66.81,66.81,4000.410298492153,48.7487,48.7487,48.7196,48.7196,4000.4103
2006-08-23 13:20:00,66.8,66.8,66.74,66.74,4000.410298492153,48.7123,48.7123,48.6685,48.6685,4000.4103
2006-08-23 13:25:00,66.76,66.77,66.73,66.75,7898.245973946045,48.6831,48.6904,48.6612,48.6758,7898.246
2006-08-23 13:30:00,66.75,66.75,66.73,66.73,6667.350497486921,48.6758,48.6758,48.6612,48.6612,6667.3505
2006-08-23 13:35:00,66.73,66.75,66.73,66.75,4821.007282798236,48.6612,48.6758,48.6612,48.6758,4821.0073
2006-08-23 13:40:00,66.74,66.74,66.7,66.7,6769.925120525182,48.6685,48.6685,48.6393,48.6393,6769.9251
2006-08-23 13:45:00,66.71,66.72,66.61,66.63,7487.947481793004,48.6466,48.6539,48.5737,48.5883,7487.9475
2006-08-23 13:50:00,66.61,66.61,66.58,66.6,6051.902759257359,48.5737,48.5737,48.5518,48.5664,6051.9028
2006-08-23 13:55:00,66.61,66.66,66.61,66.65,4513.283413683455,48.5737,48.6102,48.5737,48.6029,4513.2834
2006-08-23 14:00:00,66.64,66.72,66.64,66.71,3897.8356754538927,48.5956,48.6539,48.5956,48.6466,3897.8357
2006-08-23 14:05:00,66.72,66.76,66.66,66.76,9231.71607344343,48.6539,48.6831,48.6102,48.6831,9231.7161
2006-08-23 14:10:00,66.73,66.8,66.72,66.77,4205.559544568673,48.6612,48.7123,48.6539,48.6904,4205.5595
2006-08-23 14:15:00,66.77,66.83,66.73,66.81,7795.671350907785,48.6904,48.7341,48.6612,48.7196,7795.6714
2006-08-23 14:20:00,66.81,66.84,66.81,66.83,2154.067083803467,48.7196,48.7414,48.7196,48.7341,2154.0671
2006-08-23 14:25:00,66.84,67.0,66.84,67.0,10360.036926864292,48.7414,48.8581,48.7414,48.8581,10360.0369
2006-08-23 14:30:00,67.0,67.17,67.0,67.17,17950.559031695557,48.8581,48.9821,48.8581,48.9821,17950.559
2006-08-23 14:35:00,67.2,67.28,67.19,67.28,13129.551748897322,49.004,49.0623,48.9967,49.0623,13129.5517
2006-08-23 14:40:00,67.27,67.31,67.19,67.19,9539.43994255821,49.055,49.0842,48.9967,48.9967,9539.4399
2006-08-23 14:45:00,67.17,67.17,67.03,67.14,8308.544466099087,48.9821,48.9821,48.88,48.9602,8308.5445
2006-08-23 14:50:00,67.1,67.17,67.1,67.11,11898.656272438198,48.931,48.9821,48.931,48.9383,11898.6563
2006-08-23 14:55:00,67.11,67.11,67.0,67.05,7077.648989639963,48.9383,48.9383,48.8581,48.8946,7077.649
2006-08-23 15:00:00,67.05,67.08,67.01,67.05,11283.208534208636,48.8946,48.9165,48.8654,48.8946,11283.2085
2006-08-23 15:05:00,67.05,67.11,67.05,67.09,21950.969330187712,48.8946,48.9383,48.8946,48.9237,21950.9693
2006-08-23 15:10:00,67.09,67.11,66.94,66.98,19181.45450815468,48.9237,48.9383,48.8144,48.8435,19181.4545
2006-08-23 15:15:00,66.99,67.03,66.93,67.0,21130.372345881628,48.8508,48.88,48.8071,48.8581,21130.3723
2006-08-23 15:20:00,67.0,67.0,66.96,66.99,15488.76807877731,48.8581,48.8581,48.8289,48.8508,15488.7681
2006-08-23 15:25:00,66.99,67.08,66.99,67.05,8411.119089137346,48.8508,48.9165,48.8508,48.8946,8411.1191
2006-08-23 15:30:00,67.05,67.11,66.99,67.06,14770.745717509488,48.8946,48.9383,48.8508,48.9019,14770.7457
2006-08-23 15:35:00,67.01,67.01,66.94,66.94,10052.313057749512,48.8654,48.8654,48.8144,48.8144,10052.3131
2006-08-23 15:40:00,66.93,66.98,66.91,66.98,12411.5293876295,48.8071,48.8435,48.7925,48.8435,12411.5294
2006-08-23 15:45:00,66.99,67.04,66.96,66.99,26361.678120832905,48.8508,48.8873,48.8289,48.8508,26361.6781
2006-08-23 15:50:00,66.97,67.14,66.97,67.12,25438.506513488563,48.8362,48.9602,48.8362,48.9456,25438.5065
2006-08-23 15:55:00,67.13,67.13,67.02,67.03,57031.490409272745,48.9529,48.9529,48.8727,48.88,57031.4904
2006-08-24 09:30:00,67.17,67.17,66.94,67.17,28002.87208944507,48.9821,48.9821,48.8144,48.9821,28002.8721
2006-08-24 09:35:00,67.12,67.37,67.12,67.19,9129.14145040517,48.9456,49.1279,48.9456,48.9967,9129.1415
2006-08-24 09:40:00,67.25,67.25,67.15,67.22,11180.633911170376,49.0404,49.0404,48.9675,49.0185,11180.6339
2006-08-24 09:45:00,67.22,67.24,67.15,67.16,4513.283413683455,49.0185,49.0331,48.9675,48.9748,4513.2834
2006-08-24 09:50:00,67.16,67.16,67.09,67.09,12821.82787978254,48.9748,48.9748,48.9237,48.9237,12821.8279
2006-08-24 09:55:00,67.1,67.11,67.03,67.06,18053.13365473381,48.931,48.9383,48.88,48.9019,18053.1337
2006-08-24 10:00:00,67.07,67.14,67.03,67.09,22771.5663144938,48.9092,48.9602,48.88,48.9237,22771.5663
2006-08-24 10:05:00,67.09,67.13,67.01,67.02,16617.088932198174,48.9237,48.9529,48.8654,48.8727,16617.0889
2006-08-24 10:10:00,67.01,67.04,66.98,67.0,12924.402502820802,48.8654,48.8873,48.8435,48.8581,12924.4025
2006-08-24 10:15:00,67.0,67.01,66.98,66.99,8000.820596984306,48.8581,48.8654,48.8435,48.8508,8000.8206
2006-08-24 10:20:00,66.99,67.01,66.98,66.98,16001.641193968611,48.8508,48.8654,48.8435,48.8435,16001.6412
2006-08-24 10:25:00,66.97,66.98,66.92,66.95,9847.163811672992,48.8362,48.8435,48.7998,48.8217,9847.1638
2006-08-24 10:30:00,66.98,66.98,66.92,66.94,9129.14145040517,48.8435,48.8435,48.7998,48.8144,9129.1415
2006-08-24 10:35:00,66.95,66.95,66.89,66.92,6564.775874448661,48.8217,48.8217,48.7779,48.7998,6564.7759
2006-08-24 10:40:00,66.89,66.92,66.88,66.92,11180.633911170376,48.7779,48.7998,48.7706,48.7998,11180.6339
2006-08-24 10:45:00,66.95,66.96,66.9,66.9,10565.186172940814,48.8217,48.8289,48.7852,48.7852,10565.1862
2006-08-24 10:50:00,66.89,66.98,66.89,66.94,6667.350497486921,48.7779,48.8435,48.7779,48.8144,6667.3505
2006-08-24 10:55:00,66.96,67.07,66.96,67.03,11488.357780285158,48.8289,48.9092,48.8289,48.88,11488.3578
2006-08-24 11:00:00,67.03,67.06,66.95,67.06,9847.163811672992,48.88,48.9019,48.8217,48.9019,9847.1638
2006-08-24 11:05:00,67.06,67.16,67.04,67.12,10770.335419017334,48.9019,48.9748,48.8873,48.9456,10770.3354
2006-08-24 11:10:00,67.12,67.16,67.1,67.1,13744.999487126885,48.9456,48.9748,48.931,48.931,13744.9995
2006-08-24 11:15:00,67.1,67.11,67.09,67.09,4410.708790645194,48.931,48.9383,48.9237,48.9237,4410.7088
2006-08-24 11:20:00,67.09,67.12,67.07,67.08,10872.910042055595,48.9237,48.9456,48.9092,48.9165,10872.91
2006-08-24 11:25:00,67.09,67.16,67.05,67.13,11796.081649399935,48.9237,48.9748,48.8946,48.9529,11796.0816
2006-08-24 11:30:00,67.14,67.14,67.09,67.09,2256.6417068417272,48.9602,48.9602,48.9237,48.9237,2256.6417
2006-08-24 11:35:00,67.09,67.11,67.08,67.09,14155.297979279923,48.9237,48.9383,48.9165,48.9237,14155.298
2006-08-24 11:40:00,67.09,67.1,67.07,67.08,9847.163811672992,48.9237,48.931,48.9092,48.9165,9847.1638
2006-08-24 11:45:00,67.09,67.09,67.07,67.07,6667.350497486921,48.9237,48.9237,48.9092,48.9092,6667.3505
2006-08-24 11:50:00,67.07,67.15,67.06,67.15,7590.522104831264,48.9092,48.9675,48.9019,48.9675,7590.5221
2006-08-24 11:55:00,67.16,67.17,67.16,67.17,5231.305774951277,48.9748,48.9821,48.9748,48.9821,5231.3058
2006-08-24 12:00:00,67.16,67.16,67.08,67.08,6667.350497486921,48.9748,48.9748,48.9165,48.9165,6667.3505
2006-08-24 12:05:00,67.09,67.09,67.04,67.04,14257.872602318186,48.9237,48.9237,48.8873,48.8873,14257.8726
2006-08-24 12:10:00,67.04,67.09,67.04,67.09,8513.693712175607,48.8873,48.9237,48.8873,48.9237,8513.6937
2006-08-24 12:15:00,67.08,67.15,67.08,67.13,6359.626628372141,48.9165,48.9675,48.9165,48.9529,6359.6266
2006-08-24 12:20:00,67.14,67.14,67.05,67.08,15488.76807877731,48.9602,48.9602,48.8946,48.9165,15488.7681
2006-08-24 12:25:00,67.07,67.1,67.07,67.09,6667.350497486921,48.9092,48.931,48.9092,48.9237,6667.3505
2006-08-24 12:30:00,67.09,67.11,67.07,67.11,9642.014565596472,48.9237,48.9383,48.9092,48.9383,9642.0146
2006-08-24 12:35:00,67.09,67.1,67.07,67.1,9436.86531951995,48.9237,48.931,48.9092,48.931,9436.8653
2006-08-24 12:40:00,67.11,67.23,67.11,67.21,9744.58918863473,48.9383,49.0258,48.9383,49.0113,9744.5892
2006-08-24 12:45:00,67.21,67.29,67.2,67.29,13642.424864088624,49.0113,49.0696,49.004,49.0696,13642.4249
2006-08-24 12:50:00,67.29,67.35,67.27,67.35,13232.126371935585,49.0696,49.1133,49.055,49.1133,13232.1264
2006-08-24 12:55:00,67.35,67.39,67.34,67.39,16822.238178274692,49.1133,49.1425,49.1061,49.1425,16822.2382
2006-08-24 13:00:00,67.39,67.41,67.37,67.41,14257.872602318186,49.1425,49.1571,49.1279,49.1571,14257.8726
2006-08-24 13:05:00,67.42,67.44,67.41,67.44,11488.357780285158,49.1644,49.179,49.1571,49.179,11488.3578
2006-08-24 13:10:00,67.44,67.47,67.4,67.47,13539.850241050364,49.179,49.2009,49.1498,49.2009,13539.8502
2006-08-24 13:15:00,67.47,67.49,67.45,67.49,10257.462303826032,49.2009,49.2154,49.1863,49.2154,10257.4623
2006-08-24 13:20:00,67.5,67.7,67.49,67.68,29849.215304133755,49.2227,49.3686,49.2154,49.354,29849.2153
2006-08-24 13:25:00,67.68,67.69,67.54,67.54,14360.447225356444,49.354,49.3613,49.2519,49.2519,14360.4472
2006-08-24 13:30:00,67.53,67.57,67.51,67.52,12411.5293876295,49.2446,49.2738,49.23,49.2373,12411.5294
2006-08-24 13:35:00,67.51,67.57,67.49,67.56,17335.111293465994,49.23,49.2738,49.2154,49.2665,17335.1113
2006-08-24 13:40:00,67.53,67.65,67.53,67.65,9949.738434711251,49.2446,49.3321,49.2446,49.3321,9949.7384
2006-08-24 13:45:00,67.64,67.64,67.56,67.6,10565.186172940814,49.3248,49.3248,49.2665,49.2957,10565.1862
2006-08-24 13:50:00,67.59,67.62,67.58,67.62,9539.43994255821,49.2884,49.3102,49.2811,49.3102,9539.4399
2006-08-24 13:55:00,67.62,67.67,67.62,67.67,9847.163811672992,49.3102,49.3467,49.3102,49.3467,9847.1638
2006-08-24 14:00:00,67.67,67.75,67.66,67.73,9744.58918863473,49.3467,49.405,49.3394,49.3905,9744.5892
2006-08-24 14:05:00,67.74,67.78,67.72,67.78,12206.38014155298,49.3977,49.4269,49.3832,49.4269,12206.3801
2006-08-24 14:10:00,67.78,67.86,67.78,67.85,17540.260539542516,49.4269,49.4852,49.4269,49.478,17540.2605
2006-08-24 14:15:00,67.85,67.92,67.85,67.92,16822.238178274692,49.478,49.529,49.478,49.529,16822.2382
2006-08-24 14:20:00,67.91,67.92,67.85,67.89,20412.349984613807,49.5217,49.529,49.478,49.5071,20412.35
2006-08-24 14:25:00,67.88,67.89,67.87,67.88,25130.78264437378,49.4998,49.5071,49.4925,49.4998,25130.7826
2006-08-24 14:30:00,67.88,67.88,67.81,67.82,6051.902759257359,49.4998,49.4998,49.4488,49.4561,6051.9028
2006-08-24 14:35:00,67.83,67.83,67.8,67.82,34772.79720997025,49.4634,49.4634,49.4415,49.4561,34772.7972
2006-08-24 14:40:00,67.82,67.82,67.76,67.78,23592.163298799875,49.4561,49.4561,49.4123,49.4269,23592.1633
2006-08-24 14:45:00,67.76,67.78,67.74,67.76,10565.186172940814,49.4123,49.4269,49.3977,49.4123,10565.1862
2006-08-24 14:50:00,67.75,67.82,67.74,67.8,19181.45450815468,49.405,49.4561,49.3977,49.4415,19181.4545
2006-08-24 14:55:00,67.8,67.83,67.78,67.83,9744.58918863473,49.4415,49.4634,49.4269,49.4634,9744.5892
2006-08-24 15:00:00,67.82,67.91,67.82,67.9,15181.044209662528,49.4561,49.5217,49.4561,49.5144,15181.0442
2006-08-24 15:05:00,67.91,67.92,67.87,67.87,19796.902246384245,49.5217,49.529,49.4925,49.4925,19796.9022
2006-08-24 15:10:00,67.86,67.86,67.79,67.79,12103.80551851472,49.4852,49.4852,49.4342,49.4342,12103.8055
2006-08-24 15:15:00,67.79,67.79,67.75,67.76,15181.044209662528,49.4342,49.4342,49.405,49.4123,15181.0442
2006-08-24 15:20:00,67.74,67.75,67.71,67.72,13642.424864088624,49.3977,49.405,49.3759,49.3832,13642.4249
2006-08-24 15:25:00,67.71,67.74,67.69,67.72,25335.9318904503,49.3759,49.3977,49.3613,49.3832,25335.9319
2006-08-24 15:30:00,67.72,67.74,67.69,67.74,48004.92358190584,49.3832,49.3977,49.3613,49.3977,48004.9236
2006-08-24 15:35:00,67.73,67.87,67.73,67.86,51389.88614216843,49.3905,49.4925,49.3905,49.4852,51389.8861
2006-08-24 15:40:00,67.86,67.92,67.85,67.88,22566.41706841727,49.4852,49.529,49.478,49.4998,22566.4171
2006-08-24 15:45:00,67.88,67.97,67.85,67.97,30567.23766540158,49.4998,49.5655,49.478,49.5655,30567.2377
2006-08-24 15:50:00,67.97,67.99,67.86,67.88,30669.81228843984,49.5655,49.58,49.4852,49.4998,30669.8123
2006-08-24 15:55:00,67.88,67.91,67.8,67.84,27079.70048210073,49.4998,49.5217,49.4415,49.4707,27079.7005
2006-08-25 09:30:00,67.56,67.66,67.52,67.66,20104.626115499024,49.2665,49.3394,49.2373,49.3394,20104.6261
2006-08-25 09:35:00,67.66,67.71,67.62,67.66,18155.70827777208,49.3394,49.3759,49.3102,49.3394,18155.7083
2006-08-25 09:40:00,67.66,67.68,67.49,67.55,47594.62508975279,49.3394,49.354,49.2154,49.2592,47594.6251
2006-08-25 09:45:00,67.55,67.6,67.5,67.6,17745.40978561904,49.2592,49.2957,49.2227,49.2957,17745.4098
2006-08-25 09:50:00,67.6,67.66,67.54,67.65,5744.178890142579,49.2957,49.3394,49.2519,49.3321,5744.1789
2006-08-25 09:55:00,67.65,67.71,67.63,67.71,8718.842958252128,49.3321,49.3759,49.3175,49.3759,8718.843
2006-08-25 10:00:00,67.73,67.85,67.66,67.76,52005.33388039799,49.3905,49.478,49.3394,49.4123,52005.3339
2006-08-25 10:05:00,67.77,67.77,67.62,67.62,27797.72284336855,49.4196,49.4196,49.3102,49.3102,27797.7228
2006-08-25 10:10:00,67.62,67.68,67.6,67.63,15386.193455739049,49.3102,49.354,49.2957,49.3175,15386.1935
2006-08-25 10:15:00,67.64,67.64,67.4,67.5,17745.40978561904,49.3248,49.3248,49.1498,49.2227,17745.4098
2006-08-25 10:20:00,67.52,67.55,67.45,67.45,8205.969843060826,49.2373,49.2592,49.1863,49.1863,8205.9698
2006-08-25 10:25:00,67.49,67.54,67.44,67.48,7282.798235716484,49.2154,49.2519,49.179,49.2081,7282.7982
2006-08-25 10:30:00,67.48,67.49,67.37,67.45,29746.64068109549,49.2081,49.2154,49.1279,49.1863,29746.6407
2006-08-25 10:35:00,67.44,67.52,67.44,67.52,10667.760795979077,49.179,49.2373,49.179,49.2373,10667.7608
2006-08-25 10:40:00,67.52,67.52,67.45,67.52,16411.939686121652,49.2373,49.2373,49.1863,49.2373,16411.9397
2006-08-25 10:45:00,67.49,67.52,67.44,67.52,14873.320340547749,49.2154,49.2373,49.179,49.2373,14873.3203
2006-08-25 10:50:00,67.52,67.66,67.52,67.64,8513.693712175607,49.2373,49.3394,49.2373,49.3248,8513.6937
2006-08-25 10:55:00,67.64,67.69,67.61,67.66,26156.528874756383,49.3248,49.3613,49.3029,49.3394,26156.5289
2006-08-25 11:00:00,67.65,67.65,67.55,67.56,9949.738434711251,49.3321,49.3321,49.2592,49.2665,9949.7384
2006-08-25 11:05:00,67.58,67.58,67.49,67.55,9231.71607344343,49.2811,49.2811,49.2154,49.2592,9231.7161
2006-08-25 11:10:00,67.54,67.54,67.47,67.51,9334.29069648169,49.2519,49.2519,49.2009,49.23,9334.2907
2006-08-25 11:15:00,67.51,67.58,67.51,67.55,8103.395220022566,49.23,49.2811,49.23,49.2592,8103.3952
2006-08-25 11:20:00,67.54,67.57,67.5,67.54,6051.902759257359,49.2519,49.2738,49.2227,49.2519,6051.9028
2006-08-25 11:25:00,67.54,67.55,67.52,67.53,2666.9401989947687,49.2519,49.2592,49.2373,49.2446,2666.9402
2006-08-25 11:30:00,67.51,67.52,67.46,67.5,12308.95476459124,49.23,49.2373,49.1936,49.2227,12308.9548
2006-08-25 11:35:00,67.48,67.48,67.39,67.42,13539.850241050364,49.2081,49.2081,49.1425,49.1644,13539.8502
2006-08-25 11:40:00,67.41,67.47,67.4,67.47,17540.260539542516,49.1571,49.2009,49.1498,49.2009,17540.2605
2006-08-25 11:45:00,67.46,67.46,67.39,67.4,17027.387424351215,49.1936,49.1936,49.1425,49.1498,17027.3874
2006-08-25 11:50:00,67.39,67.43,67.39,67.43,12206.38014155298,49.1425,49.1717,49.1425,49.1717,12206.3801
2006-08-25 11:55:00,67.45,67.52,67.42,67.44,7180.223612678223,49.1863,49.2373,49.1644,49.179,7180.2236
2006-08-25 12:00:00,67.44,67.47,67.44,67.45,9949.738434711251,49.179,49.2009,49.179,49.1863,9949.7384
2006-08-25 12:05:00,67.45,67.51,67.44,67.51,12719.25325674428,49.1863,49.23,49.179,49.23,12719.2533
2006-08-25 12:10:00,67.48,67.48,67.45,67.46,2051.4924607652065,49.2081,49.2081,49.1863,49.1936,2051.4925
2006-08-25 12:15:00,67.46,67.46,67.43,67.44,6257.0520053338805,49.1936,49.1936,49.1717,49.179,6257.052
2006-08-25 12:20:00,67.44,67.44,67.34,67.34,4513.283413683455,49.179,49.179,49.1061,49.1061,4513.2834
2006-08-25 12:25:00,67.34,67.35,67.31,67.35,5744.178890142579,49.1061,49.1133,49.0842,49.1133,5744.1789
2006-08-25 12:30:00,67.35,67.39,67.34,67.38,6051.902759257359,49.1133,49.1425,49.1061,49.1352,6051.9028
2006-08-25 12:35:00,67.36,67.37,67.35,67.35,3795.261052415632,49.1206,49.1279,49.1133,49.1133,3795.2611
2006-08-25 12:40:00,67.35,67.35,67.33,67.33,6257.0520053338805,49.1133,49.1133,49.0988,49.0988,6257.052
2006-08-25 12:45:00,67.34,67.34,67.25,67.26,12308.95476459124,49.1061,49.1061,49.0404,49.0477,12308.9548
2006-08-25 12:50:00,67.26,67.26,67.2,67.2,4308.134167606934,49.0477,49.0477,49.004,49.004,4308.1342
2006-08-25 12:55:00,67.18,67.19,67.15,67.19,4821.007282798236,48.9894,48.9967,48.9675,48.9967,4821.0073
2006-08-25 13:00:00,67.19,67.19,67.14,67.14,7077.648989639963,48.9967,48.9967,48.9602,48.9602,7077.649
2006-08-25 13:05:00,67.15,67.18,67.15,67.17,11078.059288132115,48.9675,48.9894,48.9675,48.9821,11078.0593
2006-08-25 13:10:00,67.17,67.22,67.17,67.22,5128.731151913016,48.9821,49.0185,48.9821,49.0185,5128.7312
2006-08-25 13:15:00,67.22,67.23,67.19,67.21,4718.432659759975,49.0185,49.0258,48.9967,49.0113,4718.4327
2006-08-25 13:20:00,67.19,67.24,67.18,67.23,6257.0520053338805,48.9967,49.0331,48.9894,49.0258,6257.052
2006-08-25 13:25:00,67.24,67.24,67.22,67.22,3795.261052415632,49.0331,49.0331,49.0185,49.0185,3795.2611
2006-08-25 13:30:00,67.24,67.27,67.24,67.27,7487.947481793004,49.0331,49.055,49.0331,49.055,7487.9475
2006-08-25 13:35:00,67.28,67.29,67.26,67.28,13847.574110165144,49.0623,49.0696,49.0477,49.0623,13847.5741
2006-08-25 13:40:00,67.28,67.28,67.25,67.26,1128.3208534208636,49.0623,49.0623,49.0404,49.0477,1128.3209
2006-08-25 13:45:00,67.26,67.28,67.25,67.28,8103.395220022566,49.0477,49.0623,49.0404,49.0623,8103.3952
2006-08-25 13:50:00,67.28,67.29,67.27,67.27,3077.2386911478097,49.0623,49.0696,49.055,49.055,3077.2387
2006-08-25 13:55:00,67.27,67.27,67.25,67.25,7898.245973946045,49.055,49.055,49.0404,49.0404,7898.246
2006-08-25 14:00:00,67.26,67.29,67.25,67.26,5026.156528874756,49.0477,49.0696,49.0404,49.0477,5026.1565
2006-08-25 14:05:00,67.27,67.27,67.2,67.2,5231.305774951277,49.055,49.055,49.004,49.004,5231.3058
2006-08-25 14:10:00,67.22,67.22,67.17,67.21,9642.014565596472,49.0185,49.0185,48.9821,49.0113,9642.0146
2006-08-25 14:15:00,67.23,67.25,67.21,67.23,7898.245973946045,49.0258,49.0404,49.0113,49.0258,7898.246
2006-08-25 14:20:00,67.25,67.27,67.21,67.21,9334.29069648169,49.0404,49.055,49.0113,49.0113,9334.2907
2006-08-25 14:25:00,67.21,67.22,67.12,67.15,17027.387424351215,49.0113,49.0185,48.9456,48.9675,17027.3874
2006-08-25 14:30:00,67.13,67.14,67.1,67.13,26669.401989947684,48.9529,48.9602,48.931,48.9529,26669.402
2006-08-25 14:35:00,67.13,67.18,67.11,67.14,34157.34947174069,48.9529,48.9894,48.9383,48.9602,34157.3495
2006-08-25 14:40:00,67.12,67.18,67.07,67.13,16924.812801312954,48.9456,48.9894,48.9092,48.9529,16924.8128
2006-08-25 14:45:00,67.09,67.13,67.03,67.08,12924.402502820802,48.9237,48.9529,48.88,48.9165,12924.4025
2006-08-25 14:50:00,67.08,67.1,67.06,67.08,3795.261052415632,48.9165,48.931,48.9019,48.9165,3795.2611
2006-08-25 14:55:00,67.08,67.18,67.08,67.17,7795.671350907785,48.9165,48.9894,48.9165,48.9821,7795.6714
2006-08-25 15:00:00,67.18,67.19,67.14,67.15,13232.126371935585,48.9894,48.9967,48.9602,48.9675,13232.1264
2006-08-25 15:05:00,67.15,67.15,67.06,67.08,13744.999487126885,48.9675,48.9675,48.9019,48.9165,13744.9995
2006-08-25 15:10:00,67.09,67.12,67.07,67.09,7693.096727869524,48.9237,48.9456,48.9092,48.9237,7693.0967
2006-08-25 15:15:00,67.09,67.11,67.07,67.11,19489.17837726946,48.9237,48.9383,48.9092,48.9383,19489.1784
2006-08-25 15:20:00,67.11,67.12,67.02,67.03,49338.39368140322,48.9383,48.9456,48.8727,48.88,49338.3937
2006-08-25 15:25:00,67.03,67.07,67.03,67.05,8000.820596984306,48.88,48.9092,48.88,48.8946,8000.8206
2006-08-25 15:30:00,67.07,67.12,67.06,67.12,7693.096727869524,48.9092,48.9456,48.9019,48.9456,7693.0967
2006-08-25 15:35:00,67.12,67.12,67.1,67.1,19386.6037542312,48.9456,48.9456,48.931,48.931,19386.6038
2006-08-25 15:40:00,67.1,67.11,67.07,67.11,17847.984408657296,48.931,48.9383,48.9092,48.9383,17847.9844
2006-08-25 15:45:00,67.11,67.12,67.06,67.11,12411.5293876295,48.9383,48.9456,48.9019,48.9383,12411.5294
2006-08-25 15:50:00,67.09,67.14,67.09,67.13,19181.45450815468,48.9237,48.9602,48.9237,48.9529,19181.4545
2006-08-25 15:55:00,67.16,67.25,67.16,67.24,44209.66252949021,48.9748,49.0404,48.9748,49.0331,44209.6625
2006-08-28 09:30:00,67.12,67.37,67.12,67.37,14052.723356241666,48.9456,49.1279,48.9456,49.1279,14052.7234
2006-08-28 09:35:00,67.38,67.38,67.31,67.31,3384.962560262591,49.1352,49.1352,49.0842,49.0842,3384.9626
2006-08-28 09:40:00,67.33,67.38,67.32,67.38,7282.798235716484,49.0988,49.1352,49.0915,49.1352,7282.7982
2006-08-28 09:45:00,67.38,67.44,67.38,67.42,10462.611549902556,49.1352,49.179,49.1352,49.1644,10462.6115
2006-08-28 09:50:00,67.42,67.42,67.28,67.28,11796.081649399935,49.1644,49.1644,49.0623,49.0623,11796.0816
2006-08-28 09:55:00,67.29,67.35,67.17,67.31,19181.45450815468,49.0696,49.1133,48.9821,49.0842,19181.4545
2006-08-28 10:00:00,67.31,67.42,67.31,67.42,21848.39470714945,49.0842,49.1644,49.0842,49.1644,21848.3947
2006-08-28 10:05:00,67.41,67.42,67.38,67.38,6667.350497486921,49.1571,49.1644,49.1352,49.1352,6667.3505
2006-08-28 10:10:00,67.39,67.43,67.38,67.43,6975.074366601702,49.1425,49.1717,49.1352,49.1717,6975.0744
2006-08-28 10:15:00,67.44,67.46,67.41,67.41,7180.223612678223,49.179,49.1936,49.1571,49.1571,7180.2236
2006-08-28 10:20:00,67.4,67.41,67.23,67.23,15078.46958662427,49.1498,49.1571,49.0258,49.0258,15078.4696
2006-08-28 10:25:00,67.21,67.24,67.17,67.24,12411.5293876295,49.0113,49.0331,48.9821,49.0331,12411.5294
2006-08-28 10:30:00,67.22,67.32,67.2,67.3,18360.8575238486,49.0185,49.0915,49.004,49.0769,18360.8575
2006-08-28 10:35:00,67.3,67.39,67.3,67.38,12411.5293876295,49.0769,49.1425,49.0769,49.1352,12411.5294
2006-08-28 10:40:00,67.38,67.39,67.33,67.35,10052.313057749512,49.1352,49.1425,49.0988,49.1133,10052.3131
2006-08-28 10:45:00,67.34,67.34,67.29,67.3,7693.096727869524,49.1061,49.1061,49.0696,49.0769,7693.0967
2006-08-28 10:50:00,67.29,67.3,67.26,67.28,17540.260539542516,49.0696,49.0769,49.0477,49.0623,17540.2605
2006-08-28 10:55:00,67.29,67.29,67.23,67.28,9334.29069648169,49.0696,49.0696,49.0258,49.0623,9334.2907
2006-08-28 11:00:00,67.28,67.32,67.28,67.3,9847.163811672992,49.0623,49.0915,49.0623,49.0769,9847.1638
2006-08-28 11:05:00,67.29,67.29,67.22,67.23,7385.372858754744,49.0696,49.0696,49.0185,49.0258,7385.3729
2006-08-28 11:10:00,67.23,67.25,67.22,67.22,4923.581905836496,49.0258,49.0404,49.0185,49.0185,4923.5819
2006-08-28 11:15:00,67.21,67.26,67.2,67.21,15283.61883270079,49.0113,49.0477,49.004,49.0113,15283.6188
2006-08-28 11:20:00,67.22,67.23,67.19,67.23,8000.820596984306,49.0185,49.0258,48.9967,49.0258,8000.8206
2006-08-28 11:25:00,67.23,67.23,67.19,67.21,9334.29069648169,49.0258,49.0258,48.9967,49.0113,9334.2907
2006-08-28 11:30:00,67.21,67.22,67.19,67.21,7077.648989639963,49.0113,49.0185,48.9967,49.0113,7077.649
2006-08-28 11:35:00,67.21,67.22,67.2,67.22,6769.925120525182,49.0113,49.0185,49.004,49.0185,6769.9251
2006-08-28 11:40:00,67.21,67.25,67.21,67.25,9026.566827366907,49.0113,49.0404,49.0113,49.0404,9026.5668
2006-08-28 11:45:00,67.25,67.25,67.21,67.24,14155.297979279923,49.0404,49.0404,49.0113,49.0331,14155.298
2006-08-28 11:50:00,67.24,67.25,67.23,67.25,20720.073853728587,49.0331,49.0404,49.0258,49.0404,20720.0739
2006-08-28 11:55:00,67.25,67.27,67.25,67.27,18873.7306390399,49.0404,49.055,49.0404,49.055,18873.7306
2006-08-28 12:00:00,67.26,67.26,67.23,67.24,5333.880397989537,49.0477,49.0477,49.0258,49.0331,5333.8804
2006-08-28 12:05:00,67.24,67.27,67.24,67.26,7077.648989639963,49.0331,49.055,49.0331,49.0477,7077.649
2006-08-28 12:10:00,67.25,67.26,67.24,67.25,4923.581905836496,49.0404,49.0477,49.0331,49.0404,4923.5819
2006-08-28 12:15:00,67.24,67.25,67.23,67.24,7795.671350907785,49.0331,49.0404,49.0258,49.0331,7795.6714
2006-08-28 12:20:00,67.24,67.27,67.23,67.25,13334.700994973842,49.0331,49.055,49.0258,49.0404,13334.701
2006-08-28 12:25:00,67.25,67.25,67.21,67.22,6257.0520053338805,49.0404,49.0404,49.0113,49.0185,6257.052
2006-08-28 12:30:00,67.22,67.23,67.21,67.22,6872.499743563442,49.0185,49.0258,49.0113,49.0185,6872.4997
2006-08-28 12:35:00,67.21,67.22,67.21,67.22,4718.432659759975,49.0113,49.0185,49.0113,49.0185,4718.4327
2006-08-28 12:40:00,67.21,67.27,67.21,67.27,6359.626628372141,49.0113,49.055,49.0113,49.055,6359.6266
2006-08-28 12:45:00,67.27,67.27,67.27,67.27,6769.925120525182,49.055,49.055,49.055,49.055,6769.9251
2006-08-28 12:50:00,67.26,67.27,67.24,67.27,12001.23089547646,49.0477,49.055,49.0331,49.055,12001.2309
2006-08-28 12:55:00,67.27,67.27,67.25,67.25,7385.372858754744,49.055,49.055,49.0404,49.0404,7385.3729
2006-08-28 13:00:00,67.25,67.25,67.19,67.19,6257.0520053338805,49.0404,49.0404,48.9967,48.9967,6257.052
2006-08-28 13:05:00,67.18,67.24,67.16,67.24,17232.536670427737,48.9894,49.0331,48.9748,49.0331,17232.5367
2006-08-28 13:10:00,67.24,67.24,67.13,67.24,24617.90952918248,49.0331,49.0331,48.9529,49.0331,24617.9095
2006-08-28 13:15:00,67.22,67.22,67.17,67.19,22463.84244537901,49.0185,49.0185,48.9821,48.9967,22463.8424
2006-08-28 13:20:00,67.19,67.19,67.15,67.18,14360.447225356444,48.9967,48.9967,48.9675,48.9894,14360.4472
2006-08-28 13:25:00,67.17,67.18,67.17,67.18,2974.6640681095496,48.9821,48.9894,48.9821,48.9894,2974.6641
2006-08-28 13:30:00,67.17,67.19,67.16,67.16,5128.731151913016,48.9821,48.9967,48.9748,48.9748,5128.7312
2006-08-28 13:35:00,67.16,67.22,67.16,67.22,8513.693712175607,48.9748,49.0185,48.9748,49.0185,8513.6937
2006-08-28 13:40:00,67.22,67.25,67.2,67.21,13232.126371935585,49.0185,49.0404,49.004,49.0113,13232.1264
2006-08-28 13:45:00,67.2,67.22,67.2,67.2,7077.648989639963,49.004,49.0185,49.004,49.004,7077.649
2006-08-28 13:50:00,67.2,67.21,67.17,67.21,6769.925120525182,49.004,49.0113,48.9821,49.0113,6769.9251
2006-08-28 13:55:00,67.21,67.23,67.17,67.23,6872.499743563442,49.0113,49.0258,48.9821,49.0258,6872.4997
2006-08-28 14:00:00,67.24,67.27,67.24,67.27,10154.887680787771,49.0331,49.055,49.0331,49.055,10154.8877
2006-08-28 14:05:00,67.27,67.27,67.25,67.26,8821.417581290389,49.055,49.055,49.0404,49.0477,8821.4176
2006-08-28 14:10:00,67.26,67.32,67.26,67.28,32823.879372243304,49.0477,49.0915,49.0477,49.0623,32823.8794
2006-08-28 14:15:00,67.28,67.37,67.28,67.35,9436.86531951995,49.0623,49.1279,49.0623,49.1133,9436.8653
2006-08-28 14:20:00,67.35,67.36,67.34,67.35,3384.962560262591,49.1133,49.1206,49.1061,49.1133,3384.9626
2006-08-28 14:25:00,67.35,67.36,67.31,67.33,5333.880397989537,49.1133,49.1206,49.0842,49.0988,5333.8804
2006-08-28 14:30:00,67.32,67.33,67.28,67.28,5949.328136219099,49.0915,49.0988,49.0623,49.0623,5949.3281
2006-08-28 14:35:00,67.29,67.29,67.23,67.23,10462.611549902556,49.0696,49.0696,49.0258,49.0258,10462.6115
2006-08-28 14:40:00,67.24,67.24,67.19,67.19,7180.223612678223,49.0331,49.0331,48.9967,48.9967,7180.2236
2006-08-28 14:45:00,67.19,67.22,67.18,67.21,8308.544466099087,48.9967,49.0185,48.9894,49.0113,8308.5445
2006-08-28 14:50:00,67.21,67.24,67.21,67.24,5436.455021027798,49.0113,49.0331,49.0113,49.0331,5436.455
2006-08-28 14:55:00,67.24,67.3,67.24,67.28,8308.544466099087,49.0331,49.0769,49.0331,49.0623,8308.5445
2006-08-28 15:00:00,67.28,67.3,67.25,67.25,13744.999487126885,49.0623,49.0769,49.0404,49.0404,13744.9995
2006-08-28 15:05:00,67.26,67.27,67.21,67.24,7795.671350907785,49.0477,49.055,49.0113,49.0331,7795.6714
2006-08-28 15:10:00,67.25,67.25,67.2,67.2,5949.328136219099,49.0404,49.0404,49.004,49.004,5949.3281
2006-08-28 15:15:00,67.2,67.22,67.2,67.21,5128.731151913016,49.004,49.0185,49.004,49.0113,5128.7312
2006-08-28 15:20:00,67.22,67.24,67.19,67.24,8205.969843060826,49.0185,49.0331,48.9967,49.0331,8205.9698
2006-08-28 15:25:00,67.24,67.24,67.16,67.16,16206.790440045132,49.0331,49.0331,48.9748,48.9748,16206.7904
2006-08-28 15:30:00,67.17,67.22,67.15,67.22,13129.551748897322,48.9821,49.0185,48.9675,49.0185,13129.5517
2006-08-28 15:35:00,67.22,67.22,67.15,67.16,9642.014565596472,49.0185,49.0185,48.9675,48.9748,9642.0146
2006-08-28 15:40:00,67.15,67.17,67.14,67.14,17745.40978561904,48.9675,48.9821,48.9602,48.9602,17745.4098
2006-08-28 15:45:00,67.14,67.16,67.1,67.11,23284.43942968509,48.9602,48.9748,48.931,48.9383,23284.4394
2006-08-28 15:50:00,67.12,67.18,67.11,67.18,17129.962047389476,48.9456,48.9894,48.9383,48.9894,17129.962
2006-08-28 15:55:00,67.18,67.2,67.12,67.12,34567.64796389373,48.9894,49.004,48.9456,48.9456,34567.648
2006-08-29 09:30:00,67.06,67.1,67.03,67.09,11796.081649399935,48.9019,48.931,48.88,48.9237,11796.0816
2006-08-29 09:35:00,67.06,67.15,67.06,67.14,7282.798235716484,48.9019,48.9675,48.9019,48.9602,7282.7982
2006-08-29 09:40:00,67.15,67.19,67.11,67.11,15796.491947892093,48.9675,48.9967,48.9383,48.9383,15796.4919
2006-08-29 09:45:00,67.08,67.17,67.04,67.17,13437.275618012103,48.9165,48.9821,48.8873,48.9821,13437.2756
2006-08-29 09:50:00,67.17,67.2,67.14,67.16,24617.90952918248,48.9821,49.004,48.9602,48.9748,24617.9095
2006-08-29 09:55:00,67.16,67.21,67.15,67.15,12821.82787978254,48.9748,49.0113,48.9675,48.9675,12821.8279
2006-08-29 10:00:00,67.15,67.16,67.09,67.15,17437.685916504255,48.9675,48.9748,48.9237,48.9675,17437.6859
2006-08-29 10:05:00,67.16,67.16,67.11,67.12,15386.193455739049,48.9748,48.9748,48.9383,48.9456,15386.1935
2006-08-29 10:10:00,67.12,67.14,67.01,67.03,20617.49923069033,48.9456,48.9602,48.8654,48.88,20617.4992
2006-08-29 10:15:00,67.03,67.05,67.01,67.05,11693.507026361678,48.88,48.8946,48.8654,48.8946,11693.507
2006-08-29 10:20:00,67.04,67.04,66.99,66.99,14463.021848394706,48.8873,48.8873,48.8508,48.8508,14463.0218
2006-08-29 10:25:00,66.99,67.1,66.99,67.04,14770.745717509488,48.8508,48.931,48.8508,48.8873,14770.7457
2006-08-29 10:30:00,67.04,67.05,67.0,67.03,19489.17837726946,48.8873,48.8946,48.8581,48.88,19489.1784
2006-08-29 10:35:00,67.03,67.07,67.02,67.05,11488.357780285158,48.88,48.9092,48.8727,48.8946,11488.3578
2006-08-29 10:40:00,67.05,67.07,67.0,67.02,10052.313057749512,48.8946,48.9092,48.8581,48.8727,10052.3131
2006-08-29 10:45:00,67.02,67.03,67.02,67.03,5846.753513180839,48.8727,48.88,48.8727,48.88,5846.7535
2006-08-29 10:50:00,67.03,67.04,67.02,67.02,5744.178890142579,48.88,48.8873,48.8727,48.8727,5744.1789
2006-08-29 10:55:00,67.02,67.08,67.02,67.08,5231.305774951277,48.8727,48.9165,48.8727,48.9165,5231.3058
2006-08-29 11:00:00,67.07,67.11,67.07,67.08,4718.432659759975,48.9092,48.9383,48.9092,48.9165,4718.4327
2006-08-29 11:05:00,67.08,67.1,67.05,67.07,6462.201251410401,48.9165,48.931,48.8946,48.9092,6462.2013
2006-08-29 11:10:00,67.05,67.11,67.01,67.08,7795.671350907785,48.8946,48.9383,48.8654,48.9165,7795.6714
2006-08-29 11:15:00,67.08,67.11,67.01,67.02,18463.43214688686,48.9165,48.9383,48.8654,48.8727,18463.4321
2006-08-29 11:20:00,67.02,67.07,67.02,67.05,10462.611549902556,48.8727,48.9092,48.8727,48.8946,10462.6115
2006-08-29 11:25:00,67.05,67.05,67.02,67.03,3077.2386911478097,48.8946,48.8946,48.8727,48.88,3077.2387
2006-08-29 11:30:00,67.02,67.04,67.01,67.04,9231.71607344343,48.8727,48.8873,48.8654,48.8873,9231.7161
2006-08-29 11:35:00,67.05,67.09,67.04,67.06,8513.693712175607,48.8946,48.9237,48.8873,48.9019,8513.6937
2006-08-29 11:40:00,67.06,67.08,67.06,67.06,3487.537183300851,48.9019,48.9165,48.9019,48.9019,3487.5372
2006-08-29 11:45:00,67.07,67.08,67.02,67.02,5231.305774951277,48.9092,48.9165,48.8727,48.8727,5231.3058
2006-08-29 11:50:00,67.03,67.03,66.93,66.93,7487.947481793004,48.88,48.88,48.8071,48.8071,7487.9475
2006-08-29 11:55:00,66.93,66.93,66.89,66.89,3179.8133141860703,48.8071,48.8071,48.7779,48.7779,3179.8133
2006-08-29 12:00:00,66.9,66.91,66.89,66.9,8308.544466099087,48.7852,48.7925,48.7779,48.7852,8308.5445
2006-08-29 12:05:00,66.9,66.94,66.9,66.93,3897.8356754538927,48.7852,48.8144,48.7852,48.8071,3897.8357
2006-08-29 12:10:00,66.94,67.0,66.93,67.0,8923.992204328648,48.8144,48.8581,48.8071,48.8581,8923.9922
2006-08-29 12:15:00,67.0,67.0,66.99,67.0,2769.514822033029,48.8581,48.8581,48.8508,48.8581,2769.5148
2006-08-29 12:20:00,67.0,67.04,67.0,67.02,5744.178890142579,48.8581,48.8873,48.8581,48.8727,5744.1789
2006-08-29 12:25:00,67.05,67.13,67.05,67.11,7385.372858754744,48.8946,48.9529,48.8946,48.9383,7385.3729
2006-08-29 12:30:00,67.12,67.13,67.09,67.09,10154.887680787771,48.9456,48.9529,48.9237,48.9237,10154.8877
2006-08-29 12:35:00,67.09,67.11,67.04,67.05,39593.80449276849,48.9237,48.9383,48.8873,48.8946,39593.8045
2006-08-29 12:40:00,67.07,67.15,67.04,67.15,14155.297979279923,48.9092,48.9675,48.8873,48.9675,14155.298
2006-08-29 12:45:00,67.15,67.16,67.12,67.16,2974.6640681095496,48.9675,48.9748,48.9456,48.9748,2974.6641
2006-08-29 12:50:00,67.15,67.15,67.13,67.13,7590.522104831264,48.9675,48.9675,48.9529,48.9529,7590.5221
2006-08-29 12:55:00,67.13,67.13,67.08,67.08,4821.007282798236,48.9529,48.9529,48.9165,48.9165,4821.0073
2006-08-29 13:00:00,67.09,67.1,67.01,67.02,6257.0520053338805,48.9237,48.931,48.8654,48.8727,6257.052
2006-08-29 13:05:00,67.03,67.08,67.02,67.08,5846.753513180839,48.88,48.9165,48.8727,48.9165,5846.7535
2006-08-29 13:10:00,67.08,67.12,67.07,67.11,8205.969843060826,48.9165,48.9456,48.9092,48.9383,8205.9698
2006-08-29 13:15:00,67.1,67.12,67.09,67.09,6564.775874448661,48.931,48.9456,48.9237,48.9237,6564.7759
2006-08-29 13:20:00,67.11,67.11,67.07,67.07,4205.559544568673,48.9383,48.9383,48.9092,48.9092,4205.5595
2006-08-29 13:25:00,67.08,67.1,67.08,67.1,2769.514822033029,48.9165,48.931,48.9165,48.931,2769.5148
2006-08-29 13:30:00,67.1,67.13,67.09,67.09,5744.178890142579,48.931,48.9529,48.9237,48.9237,5744.1789
2006-08-29 13:35:00,67.07,67.09,67.06,67.09,7693.096727869524,48.9092,48.9237,48.9019,48.9237,7693.0967
2006-08-29 13:40:00,67.07,67.13,67.07,67.07,6975.074366601702,48.9092,48.9529,48.9092,48.9092,6975.0744
2006-08-29 13:45:00,67.08,67.14,67.07,67.12,9026.566827366907,48.9165,48.9602,48.9092,48.9456,9026.5668
2006-08-29 13:50:00,67.14,67.15,67.11,67.15,8205.969843060826,48.9602,48.9675,48.9383,48.9675,8205.9698
2006-08-29 13:55:00,67.16,67.16,67.14,67.15,4205.559544568673,48.9748,48.9748,48.9602,48.9675,4205.5595
2006-08-29 14:00:00,67.14,67.15,67.05,67.12,25028.20802133552,48.9602,48.9675,48.8946,48.9456,25028.208
2006-08-29 14:05:00,67.14,67.22,67.13,67.17,39593.80449276849,48.9602,49.0185,48.9529,48.9821,39593.8045
2006-08-29 14:10:00,67.21,67.25,67.2,67.23,12616.67863370602,49.0113,49.0404,49.004,49.0258,12616.6786
2006-08-29 14:15:00,67.25,67.37,67.25,67.34,39183.506000615445,49.0404,49.1279,49.0404,49.1061,39183.506
2006-08-29 14:20:00,67.35,67.36,67.27,67.33,25233.35726741204,49.1133,49.1206,49.055,49.0988,25233.3573
2006-08-29 14:25:00,67.33,67.33,67.27,67.3,34157.34947174069,49.0988,49.0988,49.055,49.0769,34157.3495
2006-08-29 14:30:00,67.3,67.31,67.26,67.28,26053.954251718125,49.0769,49.0842,49.0477,49.0623,26053.9543
2006-08-29 14:35:00,67.27,67.29,67.24,67.27,14360.447225356444,49.055,49.0696,49.0331,49.055,14360.4472
2006-08-29 14:40:00,67.26,67.27,67.11,67.12,16411.939686121652,49.0477,49.055,48.9383,48.9456,16411.9397
2006-08-29 14:45:00,67.11,67.13,67.09,67.12,5641.604267104318,48.9383,48.9529,48.9237,48.9456,5641.6043
2006-08-29 14:50:00,67.11,67.17,67.11,67.11,11385.783157246897,48.9383,48.9821,48.9383,48.9383,11385.7832
2006-08-29 14:55:00,67.12,67.17,67.11,67.16,6564.775874448661,48.9456,48.9821,48.9383,48.9748,6564.7759
2006-08-29 15:00:00,67.17,67.23,67.13,67.22,11590.932403323415,48.9821,49.0258,48.9529,49.0185,11590.9324
2006-08-29 15:05:00,67.23,67.27,67.22,67.24,45132.83413683454,49.0258,49.055,49.0185,49.0331,45132.8341
2006-08-29 15:10:00,67.25,67.27,67.22,67.25,10565.186172940814,49.0404,49.055,49.0185,49.0404,10565.1862
2006-08-29 15:15:00,67.25,67.29,67.22,67.27,16411.939686121652,49.0404,49.0696,49.0185,49.055,16411.9397
2006-08-29 15:20:00,67.27,67.32,67.26,67.27,32003.282387937223,49.055,49.0915,49.0477,49.055,32003.2824
2006-08-29 15:25:00,67.26,67.35,67.26,67.34,22053.54395322597,49.0477,49.1133,49.0477,49.1061,22053.544
2006-08-29 15:30:00,67.34,67.34,67.25,67.32,27900.29746640681,49.1061,49.1061,49.0404,49.0915,27900.2975
2006-08-29 15:35:00,67.36,67.44,67.32,67.44,14463.021848394706,49.1206,49.179,49.0915,49.179,14463.0218
2006-08-29 15:40:00,67.44,67.44,67.36,67.39,22053.54395322597,49.179,49.179,49.1206,49.1425,22053.544
2006-08-29 15:45:00,67.39,67.39,67.31,67.32,15693.91732485383,49.1425,49.1425,49.0842,49.0915,15693.9173
2006-08-29 15:50:00,67.31,67.32,67.26,67.32,25951.379628679864,49.0842,49.0915,49.0477,49.0915,25951.3796
2006-08-29 15:55:00,67.33,67.39,67.31,67.39,21540.670838034668,49.0988,49.1425,49.0842,49.1425,21540.6708
2006-08-30 09:30:00,67.55,67.6,67.52,67.52,14668.171094471229,49.2592,49.2957,49.2373,49.2373,14668.1711
2006-08-30 09:35:00,67.56,67.57,67.39,67.47,8718.842958252128,49.2665,49.2738,49.1425,49.2009,8718.843
2006-08-30 09:40:00,67.47,67.54,67.44,67.46,9231.71607344343,49.2009,49.2519,49.179,49.1936,9231.7161
2006-08-30 09:45:00,67.43,67.45,67.37,67.37,8923.992204328648,49.1717,49.1863,49.1279,49.1279,8923.9922
2006-08-30 09:50:00,67.4,67.4,67.19,67.32,10975.484665093856,49.1498,49.1498,48.9967,49.0915,10975.4847
2006-08-30 09:55:00,67.32,67.32,67.18,67.24,9847.163811672992,49.0915,49.0915,48.9894,49.0331,9847.1638
2006-08-30 10:00:00,67.23,67.23,67.17,67.17,18976.30526207816,49.0258,49.0258,48.9821,48.9821,18976.3053
2006-08-30 10:05:00,67.13,67.15,66.98,66.98,22771.5663144938,48.9529,48.9675,48.8435,48.8435,22771.5663
2006-08-30 10:10:00,66.99,67.25,66.98,67.25,9744.58918863473,48.8508,49.0404,48.8435,49.0404,9744.5892
2006-08-30 10:15:00,67.18,67.26,67.18,67.23,3077.2386911478097,48.9894,49.0477,48.9894,49.0258,3077.2387
2006-08-30 10:20:00,67.25,67.27,67.19,67.23,4000.410298492153,49.0404,49.055,48.9967,49.0258,4000.4103
2006-08-30 10:25:00,67.22,67.22,67.13,67.13,5128.731151913016,49.0185,49.0185,48.9529,48.9529,5128.7312
2006-08-30 10:30:00,67.13,67.23,67.12,67.19,7693.096727869524,48.9529,49.0258,48.9456,48.9967,7693.0967
2006-08-30 10:35:00,67.17,67.24,67.12,67.24,14257.872602318186,48.9821,49.0331,48.9456,49.0331,14257.8726
2006-08-30 10:40:00,67.23,67.25,67.18,67.23,6564.775874448661,49.0258,49.0404,48.9894,49.0258,6564.7759
2006-08-30 10:45:00,67.24,67.29,67.17,67.17,9642.014565596472,49.0331,49.0696,48.9821,48.9821,9642.0146
2006-08-30 10:50:00,67.19,67.2,67.12,67.14,21540.670838034668,48.9967,49.004,48.9456,48.9602,21540.6708
2006-08-30 10:55:00,67.14,67.18,67.14,67.18,2461.790952918248,48.9602,48.9894,48.9602,48.9894,2461.791
2006-08-30 11:00:00,67.17,67.28,67.17,67.28,5436.455021027798,48.9821,49.0623,48.9821,49.0623,5436.455
2006-08-30 11:05:00,67.29,67.31,67.27,67.31,5744.178890142579,49.0696,49.0842,49.055,49.0842,5744.1789
2006-08-30 11:10:00,67.3,67.32,67.29,67.3,2872.089445071289,49.0769,49.0915,49.0696,49.0769,2872.0894
2006-08-30 11:15:00,67.32,67.32,67.3,67.3,1025.7462303826032,49.0915,49.0915,49.0769,49.0769,1025.7462
2006-08-30 11:20:00,67.28,67.37,67.28,67.37,5641.604267104318,49.0623,49.1279,49.0623,49.1279,5641.6043
2006-08-30 11:25:00,67.37,67.4,67.37,67.4,6462.201251410401,49.1279,49.1498,49.1279,49.1498,6462.2013
2006-08-30 11:30:00,67.39,67.39,67.38,67.39,2359.216329879988,49.1425,49.1425,49.1352,49.1425,2359.2163
2006-08-30 11:35:00,67.38,67.39,67.37,67.38,7385.372858754744,49.1352,49.1425,49.1279,49.1352,7385.3729
2006-08-30 11:40:00,67.36,67.39,67.33,67.39,8718.842958252128,49.1206,49.1425,49.0988,49.1425,8718.843
2006-08-30 11:45:00,67.38,67.4,67.37,67.37,3897.8356754538927,49.1352,49.1498,49.1279,49.1279,3897.8357
2006-08-30 11:50:00,67.38,67.41,67.36,67.39,21745.82008411119,49.1352,49.1571,49.1206,49.1425,21745.8201
2006-08-30 11:55:00,67.4,67.4,67.38,67.38,2256.6417068417272,49.1498,49.1498,49.1352,49.1352,2256.6417
2006-08-30 12:00:00,67.39,67.42,67.38,67.42,7077.648989639963,49.1425,49.1644,49.1352,49.1644,7077.649
2006-08-30 12:05:00,67.42,67.42,67.4,67.4,2974.6640681095496,49.1644,49.1644,49.1498,49.1498,2974.6641
2006-08-30 12:10:00,67.4,67.4,67.39,67.39,615.447738229562,49.1498,49.1498,49.1425,49.1425,615.4477
2006-08-30 12:15:00,67.4,67.44,67.4,67.43,7693.096727869524,49.1498,49.179,49.1498,49.1717,7693.0967
2006-08-30 12:20:00,67.44,67.52,67.44,67.52,5026.156528874756,49.179,49.2373,49.179,49.2373,5026.1565
2006-08-30 12:25:00,67.51,67.58,67.51,67.57,13026.977125859064,49.23,49.2811,49.23,49.2738,13026.9771
2006-08-30 12:30:00,67.57,67.57,67.52,67.52,5744.178890142579,49.2738,49.2738,49.2373,49.2373,5744.1789
2006-08-30 12:35:00,67.53,67.55,67.49,67.55,4410.708790645194,49.2446,49.2592,49.2154,49.2592,4410.7088
2006-08-30 12:40:00,67.53,67.53,67.51,67.51,1230.895476459124,49.2446,49.2446,49.23,49.23,1230.8955
2006-08-30 12:45:00,67.5,67.5,67.44,67.47,1230.895476459124,49.2227,49.2227,49.179,49.2009,1230.8955
2006-08-30 12:50:00,67.46,67.49,67.46,67.49,2461.790952918248,49.1936,49.2154,49.1936,49.2154,2461.791
2006-08-30 12:55:00,67.49,67.5,67.47,67.49,2974.6640681095496,49.2154,49.2227,49.2009,49.2154,2974.6641
2006-08-30 13:00:00,67.5,67.5,67.45,67.46,3282.3879372243305,49.2227,49.2227,49.1863,49.1936,3282.3879
2006-08-30 13:05:00,67.45,67.48,67.45,67.47,2256.6417068417272,49.1863,49.2081,49.1863,49.2009,2256.6417
2006-08-30 13:10:00,67.47,67.49,67.44,67.44,5539.029644066058,49.2009,49.2154,49.179,49.179,5539.0296
2006-08-30 13:15:00,67.45,67.46,67.42,67.42,2974.6640681095496,49.1863,49.1936,49.1644,49.1644,2974.6641
2006-08-30 13:20:00,67.43,67.43,67.41,67.41,3795.261052415632,49.1717,49.1717,49.1571,49.1571,3795.2611
2006-08-30 13:25:00,67.42,67.42,67.36,67.36,10667.760795979077,49.1644,49.1644,49.1206,49.1206,10667.7608
2006-08-30 13:30:00,67.37,67.41,67.37,67.41,12308.95476459124,49.1279,49.1571,49.1279,49.1571,12308.9548
2006-08-30 13:35:00,67.41,67.5,67.41,67.5,12514.10401066776,49.1571,49.2227,49.1571,49.2227,12514.104
2006-08-30 13:40:00,67.51,67.51,67.42,67.42,7282.798235716484,49.23,49.23,49.1644,49.1644,7282.7982
2006-08-30 13:45:00,67.42,67.43,67.4,67.43,2872.089445071289,49.1644,49.1717,49.1498,49.1717,2872.0894
2006-08-30 13:50:00,67.43,67.47,67.43,67.47,5436.455021027798,49.1717,49.2009,49.1717,49.2009,5436.455
2006-08-30 13:55:00,67.47,67.5,67.47,67.5,3077.2386911478097,49.2009,49.2227,49.2009,49.2227,3077.2387
2006-08-30 14:00:00,67.51,67.51,67.43,67.44,2769.514822033029,49.23,49.23,49.1717,49.179,2769.5148
2006-08-30 14:05:00,67.39,67.42,67.39,67.39,2154.067083803467,49.1425,49.1644,49.1425,49.1425,2154.0671
2006-08-30 14:10:00,67.41,67.42,67.4,67.42,2256.6417068417272,49.1571,49.1644,49.1498,49.1644,2256.6417
2006-08-30 14:15:00,67.44,67.48,67.44,67.48,2974.6640681095496,49.179,49.2081,49.179,49.2081,2974.6641
2006-08-30 14:20:00,67.47,67.48,67.45,67.45,718.0223612678224,49.2009,49.2081,49.1863,49.1863,718.0224
2006-08-30 14:25:00,67.45,67.47,67.43,67.43,5333.880397989537,49.1863,49.2009,49.1717,49.1717,5333.8804
2006-08-30 14:30:00,67.43,67.43,67.37,67.37,1948.9178377269463,49.1717,49.1717,49.1279,49.1279,1948.9178
2006-08-30 14:35:00,67.37,67.43,67.36,67.43,14770.745717509488,49.1279,49.1717,49.1206,49.1717,14770.7457
2006-08-30 14:40:00,67.43,67.52,67.43,67.5,13847.574110165144,49.1717,49.2373,49.1717,49.2227,13847.5741
2006-08-30 14:45:00,67.49,67.49,67.48,67.49,1948.9178377269463,49.2154,49.2154,49.2081,49.2154,1948.9178
2006-08-30 14:50:00,67.49,67.53,67.46,67.52,3897.8356754538927,49.2154,49.2446,49.1936,49.2373,3897.8357
2006-08-30 14:55:00,67.49,67.52,67.47,67.48,2359.216329879988,49.2154,49.2373,49.2009,49.2081,2359.2163
2006-08-30 15:00:00,67.5,67.53,67.47,67.53,4923.581905836496,49.2227,49.2446,49.2009,49.2446,4923.5819
2006-08-30 15:05:00,67.53,67.58,67.53,67.56,5846.753513180839,49.2446,49.2811,49.2446,49.2665,5846.7535
2006-08-30 15:10:00,67.54,67.58,67.54,67.58,2564.365575956508,49.2519,49.2811,49.2519,49.2811,2564.3656
2006-08-30 15:15:00,67.59,67.62,67.58,67.61,5128.731151913016,49.2884,49.3102,49.2811,49.3029,5128.7312
2006-08-30 15:20:00,67.6,67.63,67.59,67.6,6257.0520053338805,49.2957,49.3175,49.2884,49.2957,6257.052
2006-08-30 15:25:00,67.58,67.59,67.54,67.58,3897.8356754538927,49.2811,49.2884,49.2519,49.2811,3897.8357
2006-08-30 15:30:00,67.55,67.56,67.54,67.55,9847.163811672992,49.2592,49.2665,49.2519,49.2592,9847.1638
2006-08-30 15:35:00,67.54,67.54,67.49,67.5,7385.372858754744,49.2519,49.2519,49.2154,49.2227,7385.3729
2006-08-30 15:40:00,67.47,67.47,67.39,67.43,9436.86531951995,49.2009,49.2009,49.1425,49.1717,9436.8653
2006-08-30 15:45:00,67.42,67.47,67.42,67.44,4821.007282798236,49.1644,49.2009,49.1644,49.179,4821.0073
2006-08-30 15:50:00,67.45,67.5,67.45,67.48,11898.656272438198,49.1863,49.2227,49.1863,49.2081,11898.6563
2006-08-30 15:55:00,67.48,67.51,67.46,67.47,15591.34270181557,49.2081,49.23,49.1936,49.2009,15591.3427
2006-08-31 09:30:00,67.53,67.55,67.38,67.38,12821.82787978254,49.2446,49.2592,49.1352,49.1352,12821.8279
2006-08-31 09:35:00,67.39,67.55,67.37,67.55,4821.007282798236,49.1425,49.2592,49.1279,49.2592,4821.0073
2006-08-31 09:40:00,67.56,67.73,67.53,67.55,8308.544466099087,49.2665,49.3905,49.2446,49.2592,8308.5445
2006-08-31 09:45:00,67.6,67.6,67.41,67.43,6154.47738229562,49.2957,49.2957,49.1571,49.1717,6154.4774
2006-08-31 09:50:00,67.41,67.41,67.27,67.41,14463.021848394706,49.1571,49.1571,49.055,49.1571,14463.0218
2006-08-31 09:55:00,67.41,67.44,67.38,67.43,4000.410298492153,49.1571,49.179,49.1352,49.1717,4000.4103
2006-08-31 10:00:00,67.44,67.46,67.37,67.44,9129.14145040517,49.179,49.1936,49.1279,49.179,9129.1415
2006-08-31 10:05:00,67.45,67.54,67.41,67.54,5949.328136219099,49.1863,49.2519,49.1571,49.2519,5949.3281
2006-08-31 10:10:00,67.5,67.51,67.39,67.4,4410.708790645194,49.2227,49.23,49.1425,49.1498,4410.7088
2006-08-31 10:15:00,67.43,67.43,67.38,67.39,6462.201251410401,49.1717,49.1717,49.1352,49.1425,6462.2013
2006-08-31 10:20:00,67.4,67.43,67.39,67.42,2872.089445071289,49.1498,49.1717,49.1425,49.1644,2872.0894
2006-08-31 10:25:00,67.4,67.46,67.4,67.46,6051.902759257359,49.1498,49.1936,49.1498,49.1936,6051.9028
2006-08-31 10:30:00,67.45,67.5,67.42,67.42,8308.544466099087,49.1863,49.2227,49.1644,49.1644,8308.5445
2006-08-31 10:35:00,67.4,67.47,67.39,67.47,7590.522104831264,49.1498,49.2009,49.1425,49.2009,7590.5221
2006-08-31 10:40:00,67.49,67.53,67.46,67.47,12001.23089547646,49.2154,49.2446,49.1936,49.2009,12001.2309
2006-08-31 10:45:00,67.47,67.49,67.44,67.44,10667.760795979077,49.2009,49.2154,49.179,49.179,10667.7608
2006-08-31 10:50:00,67.45,67.54,67.43,67.5,8103.395220022566,49.1863,49.2519,49.1717,49.2227,8103.3952
2006-08-31 10:55:00,67.53,67.62,67.5,67.62,12001.23089547646,49.2446,49.3102,49.2227,49.3102,12001.2309
2006-08-31 11:00:00,67.59,67.59,67.52,67.59,5231.305774951277,49.2884,49.2884,49.2373,49.2884,5231.3058
2006-08-31 11:05:00,67.56,67.57,67.44,67.53,12103.80551851472,49.2665,49.2738,49.179,49.2446,12103.8055
2006-08-31 11:10:00,67.52,67.61,67.52,67.58,8000.820596984306,49.2373,49.3029,49.2373,49.2811,8000.8206
2006-08-31 11:15:00,67.6,67.61,67.51,67.56,11385.783157246897,49.2957,49.3029,49.23,49.2665,11385.7832
2006-08-31 11:20:00,67.56,67.57,67.51,67.52,7282.798235716484,49.2665,49.2738,49.23,49.2373,7282.7982
2006-08-31 11:25:00,67.55,67.57,67.53,67.54,9436.86531951995,49.2592,49.2738,49.2446,49.2519,9436.8653
2006-08-31 11:30:00,67.54,67.56,67.52,67.56,12103.80551851472,49.2519,49.2665,49.2373,49.2665,12103.8055
2006-08-31 11:35:00,67.56,67.57,67.52,67.56,9847.163811672992,49.2665,49.2738,49.2373,49.2665,9847.1638
2006-08-31 11:40:00,67.54,67.58,67.53,67.58,8718.842958252128,49.2519,49.2811,49.2446,49.2811,8718.843
2006-08-31 11:45:00,67.6,67.62,67.56,67.6,5333.880397989537,49.2957,49.3102,49.2665,49.2957,5333.8804
2006-08-31 11:50:00,67.61,67.68,67.61,67.68,5744.178890142579,49.3029,49.354,49.3029,49.354,5744.1789
2006-08-31 11:55:00,67.68,67.71,67.63,67.66,12206.38014155298,49.354,49.3759,49.3175,49.3394,12206.3801
2006-08-31 12:00:00,67.66,67.73,67.66,67.73,4718.432659759975,49.3394,49.3905,49.3394,49.3905,4718.4327
2006-08-31 12:05:00,67.74,67.78,67.72,67.75,8616.268335213868,49.3977,49.4269,49.3832,49.405,8616.2683
2006-08-31 12:10:00,67.75,67.77,67.68,67.77,5539.029644066058,49.405,49.4196,49.354,49.4196,5539.0296
2006-08-31 12:15:00,67.77,67.8,67.76,67.8,4513.283413683455,49.4196,49.4415,49.4123,49.4415,4513.2834
2006-08-31 12:20:00,67.81,67.84,67.81,67.83,4821.007282798236,49.4488,49.4707,49.4488,49.4634,4821.0073
2006-08-31 12:25:00,67.83,67.89,67.83,67.89,2461.790952918248,49.4634,49.5071,49.4634,49.5071,2461.791
2006-08-31 12:30:00,67.88,67.88,67.82,67.82,5231.305774951277,49.4998,49.4998,49.4561,49.4561,5231.3058
2006-08-31 12:35:00,67.81,67.86,67.79,67.86,3795.261052415632,49.4488,49.4852,49.4342,49.4852,3795.2611
2006-08-31 12:40:00,67.84,67.84,67.8,67.83,2564.365575956508,49.4707,49.4707,49.4415,49.4634,2564.3656
2006-08-31 12:45:00,67.82,67.83,67.81,67.83,5333.880397989537,49.4561,49.4634,49.4488,49.4634,5333.8804
2006-08-31 12:50:00,67.81,67.83,67.8,67.82,3897.8356754538927,49.4488,49.4634,49.4415,49.4561,3897.8357
2006-08-31 12:55:00,67.82,67.83,67.76,67.78,2974.6640681095496,49.4561,49.4634,49.4123,49.4269,2974.6641
2006-08-31 13:00:00,67.78,67.78,67.74,67.75,2974.6640681095496,49.4269,49.4269,49.3977,49.405,2974.6641
2006-08-31 13:05:00,67.75,67.77,67.75,67.77,4102.984921530413,49.405,49.4196,49.405,49.4196,4102.9849
2006-08-31 13:10:00,67.75,67.8,67.71,67.8,14052.723356241666,49.405,49.4415,49.3759,49.4415,14052.7234
2006-08-31 13:15:00,67.8,67.94,67.78,67.94,9129.14145040517,49.4415,49.5436,49.4269,49.5436,9129.1415
2006-08-31 13:20:00,67.92,67.92,67.91,67.92,3179.8133141860703,49.529,49.529,49.5217,49.529,3179.8133
2006-08-31 13:25:00,67.92,67.95,67.91,67.94,5026.156528874756,49.529,49.5509,49.5217,49.5436,5026.1565
2006-08-31 13:30:00,67.95,67.95,67.92,67.95,8923.992204328648,49.5509,49.5509,49.529,49.5509,8923.9922
2006-08-31 13:35:00,67.95,67.95,67.9,67.91,6257.0520053338805,49.5509,49.5509,49.5144,49.5217,6257.052
2006-08-31 13:40:00,67.91,67.98,67.91,67.96,6769.925120525182,49.5217,49.5728,49.5217,49.5582,6769.9251
2006-08-31 13:45:00,67.96,67.97,67.92,67.97,3487.537183300851,49.5582,49.5655,49.529,49.5655,3487.5372
2006-08-31 13:50:00,67.97,68.06,67.97,68.04,8923.992204328648,49.5655,49.6311,49.5655,49.6165,8923.9922
2006-08-31 13:55:00,68.04,68.09,68.02,68.08,4410.708790645194,49.6165,49.653,49.6019,49.6457,4410.7088
2006-08-31 14:00:00,68.09,68.11,68.06,68.08,7077.648989639963,49.653,49.6676,49.6311,49.6457,7077.649
2006-08-31 14:05:00,68.06,68.07,67.98,67.98,6257.0520053338805,49.6311,49.6384,49.5728,49.5728,6257.052
2006-08-31 14:10:00,67.94,67.96,67.84,67.84,10154.887680787771,49.5436,49.5582,49.4707,49.4707,10154.8877
2006-08-31 14:15:00,67.83,67.84,67.8,67.8,12924.402502820802,49.4634,49.4707,49.4415,49.4415,12924.4025
2006-08-31 14:20:00,67.8,67.8,67.76,67.77,8205.969843060826,49.4415,49.4415,49.4123,49.4196,8205.9698
2006-08-31 14:25:00,67.77,67.78,67.75,67.78,10257.462303826032,49.4196,49.4269,49.405,49.4269,10257.4623
2006-08-31 14:30:00,67.78,67.81,67.78,67.81,8513.693712175607,49.4269,49.4488,49.4269,49.4488,8513.6937
2006-08-31 14:35:00,67.81,67.82,67.75,67.75,4513.283413683455,49.4488,49.4561,49.405,49.405,4513.2834
2006-08-31 14:40:00,67.76,67.76,67.71,67.75,9334.29069648169,49.4123,49.4123,49.3759,49.405,9334.2907
2006-08-31 14:45:00,67.77,67.78,67.75,67.75,6667.350497486921,49.4196,49.4269,49.405,49.405,6667.3505
2006-08-31 14:50:00,67.74,67.84,67.73,67.82,8308.544466099087,49.3977,49.4707,49.3905,49.4561,8308.5445
2006-08-31 14:55:00,67.79,67.8,67.72,67.74,8000.820596984306,49.4342,49.4415,49.3832,49.3977,8000.8206
2006-08-31 15:00:00,67.74,67.77,67.73,67.74,10565.186172940814,49.3977,49.4196,49.3905,49.3977,10565.1862
2006-08-31 15:05:00,67.73,67.74,67.66,67.68,15488.76807877731,49.3905,49.3977,49.3394,49.354,15488.7681
2006-08-31 15:10:00,67.68,67.77,67.67,67.75,17437.685916504255,49.354,49.4196,49.3467,49.405,17437.6859
2006-08-31 15:15:00,67.77,67.78,67.73,67.77,7077.648989639963,49.4196,49.4269,49.3905,49.4196,7077.649
2006-08-31 15:20:00,67.78,67.8,67.78,67.8,5641.604267104318,49.4269,49.4415,49.4269,49.4415,5641.6043
2006-08-31 15:25:00,67.8,67.86,67.78,67.85,9744.58918863473,49.4415,49.4852,49.4269,49.478,9744.5892
2006-08-31 15:30:00,67.85,67.86,67.81,67.81,12411.5293876295,49.478,49.4852,49.4488,49.4488,12411.5294
2006-08-31 15:35:00,67.81,67.92,67.81,67.91,18258.28290081034,49.4488,49.529,49.4488,49.5217,18258.2829
2006-08-31 15:40:00,67.94,67.97,67.9,67.9,21848.39470714945,49.5436,49.5655,49.5144,49.5144,21848.3947
2006-08-31 15:45:00,67.9,67.98,67.9,67.98,24823.058775259,49.5144,49.5728,49.5144,49.5728,24823.0588
2006-08-31 15:50:00,67.98,67.98,67.94,67.95,21130.372345881628,49.5728,49.5728,49.5436,49.5509,21130.3723
2006-08-31 15:55:00,67.94,67.97,67.92,67.92,45030.259513796285,49.5436,49.5655,49.529,49.529,45030.2595
2006-09-01 09:30:00,68.19,68.23,67.89,67.9,25028.20802133552,49.7259,49.7551,49.5071,49.5144,25028.208
2006-09-01 09:35:00,67.95,68.11,67.87,68.08,12206.38014155298,49.5509,49.6676,49.4925,49.6457,12206.3801
2006-09-01 09:40:00,68.1,68.1,67.91,67.93,10565.186172940814,49.6603,49.6603,49.5217,49.5363,10565.1862
2006-09-01 09:45:00,67.94,67.98,67.91,67.95,7693.096727869524,49.5436,49.5728,49.5217,49.5509,7693.0967
2006-09-01 09:50:00,67.91,68.0,67.85,67.98,2974.6640681095496,49.5217,49.5873,49.478,49.5728,2974.6641
2006-09-01 09:55:00,67.96,68.2,67.96,68.15,15693.91732485383,49.5582,49.7332,49.5582,49.6967,15693.9173
2006-09-01 10:00:00,68.12,68.17,68.07,68.17,16617.088932198174,49.6748,49.7113,49.6384,49.7113,16617.0889
2006-09-01 10:05:00,68.17,68.24,68.14,68.23,14463.021848394706,49.7113,49.7624,49.6894,49.7551,14463.0218
2006-09-01 10:10:00,68.23,68.26,68.19,68.25,28208.02133552159,49.7551,49.7769,49.7259,49.7696,28208.0213
2006-09-01 10:15:00,68.25,68.29,68.16,68.2,11590.932403323415,49.7696,49.7988,49.704,49.7332,11590.9324
2006-09-01 10:20:00,68.2,68.22,68.17,68.2,15693.91732485383,49.7332,49.7478,49.7113,49.7332,15693.9173
2006-09-01 10:25:00,68.18,68.2,68.14,68.2,41234.99846138065,49.7186,49.7332,49.6894,49.7332,41234.9985
2006-09-01 10:30:00,68.21,68.22,68.13,68.13,26771.976612985945,49.7405,49.7478,49.6821,49.6821,26771.9766
2006-09-01 10:35:00,68.13,68.17,68.05,68.13,20412.349984613807,49.6821,49.7113,49.6238,49.6821,20412.35
2006-09-01 10:40:00,68.12,68.14,68.1,68.14,5539.029644066058,49.6748,49.6894,49.6603,49.6894,5539.0296
2006-09-01 10:45:00,68.17,68.19,68.14,68.19,3384.962560262591,49.7113,49.7259,49.6894,49.7259,3384.9626
2006-09-01 10:50:00,68.19,68.25,68.17,68.17,5333.880397989537,49.7259,49.7696,49.7113,49.7113,5333.8804
2006-09-01 10:55:00,68.14,68.15,68.11,68.15,5744.178890142579,49.6894,49.6967,49.6676,49.6967,5744.1789
2006-09-01 11:00:00,68.15,68.21,68.11,68.16,8411.119089137346,49.6967,49.7405,49.6676,49.704,8411.1191
2006-09-01 11:05:00,68.16,68.17,68.12,68.15,8616.268335213868,49.704,49.7113,49.6748,49.6967,8616.2683
2006-09-01 11:10:00,68.16,68.17,68.13,68.13,7693.096727869524,49.704,49.7113,49.6821,49.6821,7693.0967
2006-09-01 11:15:00,68.12,68.14,68.11,68.11,15078.46958662427,49.6748,49.6894,49.6676,49.6676,15078.4696
2006-09-01 11:20:00,68.11,68.17,68.11,68.13,4615.858036721715,49.6676,49.7113,49.6676,49.6821,4615.858
2006-09-01 11:25:00,68.13,68.15,68.13,68.14,6051.902759257359,49.6821,49.6967,49.6821,49.6894,6051.9028
2006-09-01 11:30:00,68.13,68.17,68.13,68.13,2974.6640681095496,49.6821,49.7113,49.6821,49.6821,2974.6641
2006-09-01 11:35:00,68.13,68.15,68.11,68.13,5744.178890142579,49.6821,49.6967,49.6676,49.6821,5744.1789
2006-09-01 11:40:00,68.13,68.17,68.13,68.15,3897.8356754538927,49.6821,49.7113,49.6821,49.6967,3897.8357
2006-09-01 11:45:00,68.15,68.16,68.13,68.13,3692.686429377372,49.6967,49.704,49.6821,49.6821,3692.6864
2006-09-01 11:50:00,68.16,68.16,68.15,68.15,1538.6193455739049,49.704,49.704,49.6967,49.6967,1538.6193
2006-09-01 11:55:00,68.16,68.16,68.13,68.14,1743.7685916504256,49.704,49.704,49.6821,49.6894,1743.7686
2006-09-01 12:00:00,68.13,68.13,68.11,68.11,2666.9401989947687,49.6821,49.6821,49.6676,49.6676,2666.9402
2006-09-01 12:05:00,68.13,68.13,68.1,68.11,4923.581905836496,49.6821,49.6821,49.6603,49.6676,4923.5819
2006-09-01 12:10:00,68.1,68.11,68.1,68.11,5949.328136219099,49.6603,49.6676,49.6603,49.6676,5949.3281
2006-09-01 12:15:00,68.11,68.11,68.1,68.11,2872.089445071289,49.6676,49.6676,49.6603,49.6676,2872.0894
2006-09-01 12:20:00,68.11,68.15,68.1,68.15,2359.216329879988,49.6676,49.6967,49.6603,49.6967,2359.2163
2006-09-01 12:25:00,68.14,68.17,68.13,68.15,2461.790952918248,49.6894,49.7113,49.6821,49.6967,2461.791
2006-09-01 12:30:00,68.16,68.18,68.12,68.17,2974.6640681095496,49.704,49.7186,49.6748,49.7113,2974.6641
2006-09-01 12:35:00,68.17,68.23,68.17,68.2,5846.753513180839,49.7113,49.7551,49.7113,49.7332,5846.7535
2006-09-01 12:40:00,68.2,68.2,68.17,68.18,2051.4924607652065,49.7332,49.7332,49.7113,49.7186,2051.4925
2006-09-01 12:45:00,68.19,68.25,68.18,68.23,1538.6193455739049,49.7259,49.7696,49.7186,49.7551,1538.6193
2006-09-01 12:50:00,68.22,68.23,68.18,68.2,2564.365575956508,49.7478,49.7551,49.7186,49.7332,2564.3656
2006-09-01 12:55:00,68.18,68.22,68.18,68.22,1230.895476459124,49.7186,49.7478,49.7186,49.7478,1230.8955
2006-09-01 13:00:00,68.22,68.23,68.2,68.23,3384.962560262591,49.7478,49.7551,49.7332,49.7551,3384.9626
2006-09-01 13:05:00,68.22,68.26,68.21,68.25,2051.4924607652065,49.7478,49.7769,49.7405,49.7696,2051.4925
2006-09-01 13:10:00,68.26,68.3,68.22,68.3,6564.775874448661,49.7769,49.8061,49.7478,49.8061,6564.7759
2006-09-01 13:15:00,68.28,68.3,68.25,68.25,1948.9178377269463,49.7915,49.8061,49.7696,49.7696,1948.9178
2006-09-01 13:20:00,68.29,68.29,68.25,68.25,820.5969843060826,49.7988,49.7988,49.7696,49.7696,820.597
2006-09-01 13:25:00,68.26,68.31,68.25,68.31,5128.731151913016,49.7769,49.8134,49.7696,49.8134,5128.7312
2006-09-01 13:30:00,68.31,68.38,68.31,68.38,4513.283413683455,49.8134,49.8644,49.8134,49.8644,4513.2834
2006-09-01 13:35:00,68.32,68.42,68.32,68.42,3179.8133141860703,49.8207,49.8936,49.8207,49.8936,3179.8133
2006-09-01 13:40:00,68.42,68.44,68.37,68.4,3077.2386911478097,49.8936,49.9082,49.8572,49.879,3077.2387
2006-09-01 13:45:00,68.37,68.44,68.37,68.41,10257.462303826032,49.8572,49.9082,49.8572,49.8863,10257.4623
2006-09-01 13:50:00,68.41,68.44,68.41,68.44,2461.790952918248,49.8863,49.9082,49.8863,49.9082,2461.791
2006-09-01 13:55:00,68.42,68.45,68.4,68.42,2359.216329879988,49.8936,49.9155,49.879,49.8936,2359.2163
2006-09-01 14:00:00,68.41,68.43,68.39,68.42,3897.8356754538927,49.8863,49.9009,49.8717,49.8936,3897.8357
2006-09-01 14:05:00,68.4,68.44,68.4,68.41,3179.8133141860703,49.879,49.9082,49.879,49.8863,3179.8133
2006-09-01 14:10:00,68.4,68.44,68.39,68.44,5539.029644066058,49.879,49.9082,49.8717,49.9082,5539.0296
2006-09-01 14:15:00,68.44,68.45,68.39,68.43,9847.163811672992,49.9082,49.9155,49.8717,49.9009,9847.1638
2006-09-01 14:20:00,68.44,68.47,68.41,68.45,3897.8356754538927,49.9082,49.9301,49.8863,49.9155,3897.8357
2006-09-01 14:25:00,68.44,68.46,68.43,68.43,3487.537183300851,49.9082,49.9228,49.9009,49.9009,3487.5372
2006-09-01 14:30:00,68.43,68.44,68.37,68.38,10975.484665093856,49.9009,49.9082,49.8572,49.8644,10975.4847
2006-09-01 14:35:00,68.36,68.37,68.22,68.28,7795.671350907785,49.8499,49.8572,49.7478,49.7915,7795.6714
2006-09-01 14:40:00,68.29,68.38,68.28,68.34,4513.283413683455,49.7988,49.8644,49.7915,49.8353,4513.2834
2006-09-01 14:45:00,68.33,68.36,68.32,68.33,3077.2386911478097,49.828,49.8499,49.8207,49.828,3077.2387
2006-09-01 14:50:00,68.33,68.35,68.31,68.33,5641.604267104318,49.828,49.8426,49.8134,49.828,5641.6043
2006-09-01 14:55:00,68.33,68.38,68.31,68.36,5744.178890142579,49.828,49.8644,49.8134,49.8499,5744.1789
2006-09-01 15:00:00,68.36,68.4,68.36,68.38,8513.693712175607,49.8499,49.879,49.8499,49.8644,8513.6937
2006-09-01 15:05:00,68.38,68.38,68.32,68.32,10770.335419017334,49.8644,49.8644,49.8207,49.8207,10770.3354
2006-09-01 15:10:00,68.34,68.4,68.31,68.4,11796.081649399935,49.8353,49.879,49.8134,49.879,11796.0816
2006-09-01 15:15:00,68.41,68.43,68.39,68.43,7487.947481793004,49.8863,49.9009,49.8717,49.9009,7487.9475
2006-09-01 15:20:00,68.42,68.43,68.39,68.39,3487.537183300851,49.8936,49.9009,49.8717,49.8717,3487.5372
2006-09-01 15:25:00,68.39,68.42,68.39,68.4,6051.902759257359,49.8717,49.8936,49.8717,49.879,6051.9028
2006-09-01 15:30:00,68.4,68.41,68.36,68.39,12103.80551851472,49.879,49.8863,49.8499,49.8717,12103.8055
2006-09-01 15:35:00,68.38,68.43,68.36,68.43,10872.910042055595,49.8644,49.9009,49.8499,49.9009,10872.91
2006-09-01 15:40:00,68.43,68.43,68.4,68.41,11385.783157246897,49.9009,49.9009,49.879,49.8863,11385.7832
2006-09-01 15:45:00,68.41,68.48,68.41,68.46,11078.059288132115,49.8863,49.9374,49.8863,49.9228,11078.0593
2006-09-01 15:50:00,68.46,68.48,68.42,68.43,8513.693712175607,49.9228,49.9374,49.8936,49.9009,8513.6937
2006-09-01 15:55:00,68.43,68.48,68.41,68.48,17335.111293465994,49.9009,49.9374,49.8863,49.9374,17335.1113
2006-09-05 09:30:00,68.44,68.8,68.44,68.8,22361.26782234076,49.9082,50.1707,49.9082,50.1707,22361.2678
2006-09-05 09:35:00,68.8,68.94,68.77,68.83,17437.685916504255,50.1707,50.2728,50.1488,50.1926,17437.6859
2006-09-05 09:40:00,68.81,68.83,68.52,68.68,11693.507026361678,50.178,50.1926,49.9665,50.0832,11693.507
2006-09-05 09:45:00,68.68,68.7,68.57,68.57,8308.544466099087,50.0832,50.0978,50.003,50.003,8308.5445
2006-09-05 09:50:00,68.58,68.63,68.55,68.63,13437.275618012103,50.0103,50.0468,49.9884,50.0468,13437.2756
2006-09-05 09:55:00,68.65,68.65,68.55,68.63,19591.753000307723,50.0613,50.0613,49.9884,50.0468,19591.753
2006-09-05 10:00:00,68.59,68.64,68.58,68.6,10667.760795979077,50.0176,50.054,50.0103,50.0249,10667.7608
2006-09-05 10:05:00,68.59,68.63,68.55,68.61,9539.43994255821,50.0176,50.0468,49.9884,50.0322,9539.4399
2006-09-05 10:10:00,68.6,68.6,68.45,68.5,19284.029131192943,50.0249,50.0249,49.9155,49.952,19284.0291
2006-09-05 10:15:00,68.53,68.56,68.5,68.51,18771.15601600164,49.9738,49.9957,49.952,49.9592,18771.156
2006-09-05 10:20:00,68.51,68.59,68.5,68.59,8923.992204328648,49.9592,50.0176,49.952,50.0176,8923.9922
2006-09-05 10:25:00,68.58,68.59,68.51,68.53,5539.029644066058,50.0103,50.0176,49.9592,49.9738,5539.0296
2006-09-05 10:30:00,68.53,68.54,68.49,68.52,4410.708790645194,49.9738,49.9811,49.9447,49.9665,4410.7088
2006-09-05 10:35:00,68.53,68.55,68.5,68.54,5231.305774951277,49.9738,49.9884,49.952,49.9811,5231.3058
2006-09-05 10:40:00,68.52,68.57,68.49,68.55,14155.297979279923,49.9665,50.003,49.9447,49.9884,14155.298
2006-09-05 10:45:00,68.55,68.55,68.44,68.45,29746.64068109549,49.9884,49.9884,49.9082,49.9155,29746.6407
2006-09-05 10:50:00,68.45,68.45,68.2,68.24,18771.15601600164,49.9155,49.9155,49.7332,49.7624,18771.156
2006-09-05 10:55:00,68.19,68.29,68.19,68.27,12103.80551851472,49.7259,49.7988,49.7259,49.7842,12103.8055
2006-09-05 11:00:00,68.25,68.25,68.19,68.25,2359.216329879988,49.7696,49.7696,49.7259,49.7696,2359.2163
2006-09-05 11:05:00,68.25,68.25,68.2,68.22,11693.507026361678,49.7696,49.7696,49.7332,49.7478,11693.507
2006-09-05 11:10:00,68.2,68.26,68.16,68.26,14155.297979279923,49.7332,49.7769,49.704,49.7769,14155.298
2006-09-05 11:15:00,68.24,68.28,68.21,68.26,4513.283413683455,49.7624,49.7915,49.7405,49.7769,4513.2834
2006-09-05 11:20:00,68.25,68.28,68.21,68.22,11488.357780285158,49.7696,49.7915,49.7405,49.7478,11488.3578
2006-09-05 11:25:00,68.26,68.32,68.24,68.28,13026.977125859064,49.7769,49.8207,49.7624,49.7915,13026.9771
2006-09-05 11:30:00,68.3,68.3,68.23,68.25,13539.850241050364,49.8061,49.8061,49.7551,49.7696,13539.8502
2006-09-05 11:35:00,68.25,68.25,68.22,68.22,3487.537183300851,49.7696,49.7696,49.7478,49.7478,3487.5372
2006-09-05 11:40:00,68.24,68.28,68.24,68.25,5539.029644066058,49.7624,49.7915,49.7624,49.7696,5539.0296
2006-09-05 11:45:00,68.25,68.26,68.22,68.24,8103.395220022566,49.7696,49.7769,49.7478,49.7624,8103.3952
2006-09-05 11:50:00,68.24,68.33,68.24,68.28,22258.69319930249,49.7624,49.828,49.7624,49.7915,22258.6932
2006-09-05 11:55:00,68.29,68.34,68.27,68.29,25541.081136526824,49.7988,49.8353,49.7842,49.7988,25541.0811
2006-09-05 12:00:00,68.3,68.34,68.26,68.26,4410.708790645194,49.8061,49.8353,49.7769,49.7769,4410.7088
2006-09-05 12:05:00,68.29,68.32,68.29,68.29,3692.686429377372,49.7988,49.8207,49.7988,49.7988,3692.6864
2006-09-05 12:10:00,68.26,68.31,68.26,68.31,8205.969843060826,49.7769,49.8134,49.7769,49.8134,8205.9698
2006-09-05 12:15:00,68.3,68.34,68.28,68.29,5231.305774951277,49.8061,49.8353,49.7915,49.7988,5231.3058
2006-09-05 12:20:00,68.31,68.33,68.28,68.3,3487.537183300851,49.8134,49.828,49.7915,49.8061,3487.5372
2006-09-05 12:25:00,68.33,68.34,68.3,68.34,7898.245973946045,49.828,49.8353,49.8061,49.8353,7898.246
2006-09-05 12:30:00,68.33,68.38,68.33,68.34,6154.47738229562,49.828,49.8644,49.828,49.8353,6154.4774
2006-09-05 12:35:00,68.34,68.34,68.28,68.28,5333.880397989537,49.8353,49.8353,49.7915,49.7915,5333.8804
2006-09-05 12:40:00,68.27,68.32,68.27,68.27,9744.58918863473,49.7842,49.8207,49.7842,49.7842,9744.5892
2006-09-05 12:45:00,68.28,68.3,68.27,68.28,6667.350497486921,49.7915,49.8061,49.7842,49.7915,6667.3505
2006-09-05 12:50:00,68.27,68.29,68.24,68.27,12514.10401066776,49.7842,49.7988,49.7624,49.7842,12514.104
2006-09-05 12:55:00,68.26,68.3,68.25,68.3,4308.134167606934,49.7769,49.8061,49.7696,49.8061,4308.1342
2006-09-05 13:00:00,68.27,68.27,68.27,68.27,2256.6417068417272,49.7842,49.7842,49.7842,49.7842,2256.6417
2006-09-05 13:05:00,68.27,68.27,68.23,68.23,13026.977125859064,49.7842,49.7842,49.7551,49.7551,13026.9771
2006-09-05 13:10:00,68.23,68.23,68.19,68.21,7282.798235716484,49.7551,49.7551,49.7259,49.7405,7282.7982
2006-09-05 13:15:00,68.22,68.25,68.2,68.25,10257.462303826032,49.7478,49.7696,49.7332,49.7696,10257.4623
2006-09-05 13:20:00,68.24,68.25,68.22,68.22,3692.686429377372,49.7624,49.7696,49.7478,49.7478,3692.6864
2006-09-05 13:25:00,68.24,68.25,68.22,68.24,3897.8356754538927,49.7624,49.7696,49.7478,49.7624,3897.8357
2006-09-05 13:30:00,68.22,68.26,68.22,68.22,3384.962560262591,49.7478,49.7769,49.7478,49.7478,3384.9626
2006-09-05 13:35:00,68.22,68.25,68.19,68.25,12924.402502820802,49.7478,49.7696,49.7259,49.7696,12924.4025
2006-09-05 13:40:00,68.25,68.26,68.22,68.22,4410.708790645194,49.7696,49.7769,49.7478,49.7478,4410.7088
2006-09-05 13:45:00,68.23,68.23,68.2,68.2,2666.9401989947687,49.7551,49.7551,49.7332,49.7332,2666.9402
2006-09-05 13:50:00,68.19,68.2,68.17,68.2,9949.738434711251,49.7259,49.7332,49.7113,49.7332,9949.7384
2006-09-05 13:55:00,68.18,68.2,68.15,68.15,5846.753513180839,49.7186,49.7332,49.6967,49.6967,5846.7535
2006-09-05 14:00:00,68.13,68.16,68.09,68.09,7282.798235716484,49.6821,49.704,49.653,49.653,7282.7982
2006-09-05 14:05:00,68.08,68.16,68.05,68.16,6872.499743563442,49.6457,49.704,49.6238,49.704,6872.4997
2006-09-05 14:10:00,68.18,68.24,68.18,68.19,3282.3879372243305,49.7186,49.7624,49.7186,49.7259,3282.3879
2006-09-05 14:15:00,68.18,68.19,68.14,68.14,24105.036413991176,49.7186,49.7259,49.6894,49.6894,24105.0364
2006-09-05 14:20:00,68.14,68.14,68.11,68.11,9129.14145040517,49.6894,49.6894,49.6676,49.6676,9129.1415
2006-09-05 14:25:00,68.11,68.13,68.1,68.11,22156.11857626423,49.6676,49.6821,49.6603,49.6676,22156.1186
2006-09-05 14:30:00,68.11,68.13,68.09,68.13,5949.328136219099,49.6676,49.6821,49.653,49.6821,5949.3281
2006-09-05 14:35:00,68.12,68.15,68.1,68.13,7795.671350907785,49.6748,49.6967,49.6603,49.6821,7795.6714
2006-09-05 14:40:00,68.13,68.21,68.13,68.17,8616.268335213868,49.6821,49.7405,49.6821,49.7113,8616.2683
2006-09-05 14:45:00,68.17,68.19,68.15,68.18,6051.902759257359,49.7113,49.7259,49.6967,49.7186,6051.9028
2006-09-05 14:50:00,68.18,68.19,68.16,68.16,6872.499743563442,49.7186,49.7259,49.704,49.704,6872.4997
2006-09-05 14:55:00,68.15,68.16,68.1,68.13,6462.201251410401,49.6967,49.704,49.6603,49.6821,6462.2013
2006-09-05 15:00:00,68.11,68.11,68.0,68.02,9334.29069648169,49.6676,49.6676,49.5873,49.6019,9334.2907
2006-09-05 15:05:00,68.04,68.07,68.01,68.02,12719.25325674428,49.6165,49.6384,49.5946,49.6019,12719.2533
2006-09-05 15:10:00,68.06,68.1,68.05,68.1,5539.029644066058,49.6311,49.6603,49.6238,49.6603,5539.0296
2006-09-05 15:15:00,68.1,68.17,68.08,68.16,10257.462303826032,49.6603,49.7113,49.6457,49.704,10257.4623
2006-09-05 15:20:00,68.17,68.17,68.07,68.12,16206.790440045132,49.7113,49.7113,49.6384,49.6748,16206.7904
2006-09-05 15:25:00,68.11,68.12,68.09,68.09,9949.738434711251,49.6676,49.6748,49.653,49.653,9949.7384
2006-09-05 15:30:00,68.1,68.15,68.1,68.12,15181.044209662528,49.6603,49.6967,49.6603,49.6748,15181.0442
2006-09-05 15:35:00,68.12,68.15,68.1,68.15,10872.910042055595,49.6748,49.6967,49.6603,49.6967,10872.91
2006-09-05 15:40:00,68.14,68.15,68.08,68.09,7180.223612678223,49.6894,49.6967,49.6457,49.653,7180.2236
2006-09-05 15:45:00,68.08,68.09,68.0,68.01,12206.38014155298,49.6457,49.653,49.5873,49.5946,12206.3801
2006-09-05 15:50:00,68.01,68.03,67.99,68.03,17027.387424351215,49.5946,49.6092,49.58,49.6092,17027.3874
2006-09-05 15:55:00,68.03,68.08,68.02,68.03,36926.86429377372,49.6092,49.6457,49.6019,49.6092,36926.8643
2006-09-06 09:30:00,67.32,67.44,67.08,67.08,21130.372345881628,49.2453,49.3331,49.0698,49.0698,21130.3723
2006-09-06 09:35:00,67.17,67.35,67.07,67.35,7898.245973946045,49.1356,49.2673,49.0624,49.2673,7898.246
2006-09-06 09:40:00,67.36,67.36,67.31,67.31,8103.395220022566,49.2746,49.2746,49.238,49.238,8103.3952
2006-09-06 09:45:00,67.29,67.31,67.26,67.28,7693.096727869524,49.2234,49.238,49.2014,49.2161,7693.0967
2006-09-06 09:50:00,67.25,67.27,67.08,67.27,9026.566827366907,49.1941,49.2088,49.0698,49.2088,9026.5668
2006-09-06 09:55:00,67.27,67.29,67.18,67.26,5436.455021027798,49.2088,49.2234,49.1429,49.2014,5436.455
2006-09-06 10:00:00,67.3,67.35,67.27,67.35,10565.186172940814,49.2307,49.2673,49.2088,49.2673,10565.1862
2006-09-06 10:05:00,67.34,67.35,67.31,67.34,14360.447225356444,49.26,49.2673,49.238,49.26,14360.4472
2006-09-06 10:10:00,67.31,67.36,67.31,67.35,11283.208534208636,49.238,49.2746,49.238,49.2673,11283.2085
2006-09-06 10:15:00,67.35,67.37,67.25,67.27,53646.52784901016,49.2673,49.2819,49.1941,49.2088,53646.5278
2006-09-06 10:20:00,67.27,67.31,67.27,67.28,25233.35726741204,49.2088,49.238,49.2088,49.2161,25233.3573
2006-09-06 10:25:00,67.27,67.31,67.27,67.3,17745.40978561904,49.2088,49.238,49.2088,49.2307,17745.4098
2006-09-06 10:30:00,67.29,67.29,67.27,67.27,22566.41706841727,49.2234,49.2234,49.2088,49.2088,22566.4171
2006-09-06 10:35:00,67.28,67.28,67.27,67.27,2872.089445071289,49.2161,49.2161,49.2088,49.2088,2872.0894
2006-09-06 10:40:00,67.27,67.3,67.27,67.3,29746.64068109549,49.2088,49.2307,49.2088,49.2307,29746.6407
2006-09-06 10:45:00,67.29,67.3,67.27,67.3,10462.611549902556,49.2234,49.2307,49.2088,49.2307,10462.6115
2006-09-06 10:50:00,67.27,67.28,67.22,67.24,22258.69319930249,49.2088,49.2161,49.1722,49.1868,22258.6932
2006-09-06 10:55:00,67.24,67.29,67.24,67.26,8205.969843060826,49.1868,49.2234,49.1868,49.2014,8205.9698
2006-09-06 11:00:00,67.24,67.27,67.24,67.27,4615.858036721715,49.1868,49.2088,49.1868,49.2088,4615.858
2006-09-06 11:05:00,67.27,67.27,67.25,67.25,2769.514822033029,49.2088,49.2088,49.1941,49.1941,2769.5148
2006-09-06 11:10:00,67.27,67.29,67.25,67.28,12514.10401066776,49.2088,49.2234,49.1941,49.2161,12514.104
2006-09-06 11:15:00,67.25,67.26,67.2,67.2,7180.223612678223,49.1941,49.2014,49.1575,49.1575,7180.2236
2006-09-06 11:20:00,67.21,67.27,67.21,67.27,4000.410298492153,49.1649,49.2088,49.1649,49.2088,4000.4103
2006-09-06 11:25:00,67.27,67.29,67.27,67.29,8205.969843060826,49.2088,49.2234,49.2088,49.2234,8205.9698
2006-09-06 11:30:00,67.28,67.28,67.16,67.2,64622.012514104,49.2161,49.2161,49.1283,49.1575,64622.0125
2006-09-06 11:35:00,67.21,67.22,67.17,67.17,2564.365575956508,49.1649,49.1722,49.1356,49.1356,2564.3656
2006-09-06 11:40:00,67.2,67.2,67.18,67.18,2154.067083803467,49.1575,49.1575,49.1429,49.1429,2154.0671
2006-09-06 11:45:00,67.17,67.17,67.12,67.13,12206.38014155298,49.1356,49.1356,49.099,49.1063,12206.3801
2006-09-06 11:50:00,67.12,67.13,67.1,67.1,3487.537183300851,49.099,49.1063,49.0844,49.0844,3487.5372
2006-09-06 11:55:00,67.1,67.11,67.06,67.06,2872.089445071289,49.0844,49.0917,49.0551,49.0551,2872.0894
2006-09-06 12:00:00,67.06,67.1,67.06,67.07,5744.178890142579,49.0551,49.0844,49.0551,49.0624,5744.1789
2006-09-06 12:05:00,67.08,67.17,67.08,67.14,10257.462303826032,49.0698,49.1356,49.0698,49.1137,10257.4623
2006-09-06 12:10:00,67.17,67.18,67.11,67.11,3795.261052415632,49.1356,49.1429,49.0917,49.0917,3795.2611
2006-09-06 12:15:00,67.11,67.19,67.11,67.16,7590.522104831264,49.0917,49.1502,49.0917,49.1283,7590.5221
2006-09-06 12:20:00,67.17,67.25,67.17,67.23,9231.71607344343,49.1356,49.1941,49.1356,49.1795,9231.7161
2006-09-06 12:25:00,67.19,67.19,67.12,67.15,4513.283413683455,49.1502,49.1502,49.099,49.121,4513.2834
2006-09-06 12:30:00,67.14,67.17,67.13,67.16,5846.753513180839,49.1137,49.1356,49.1063,49.1283,5846.7535
2006-09-06 12:35:00,67.16,67.25,67.16,67.25,11693.507026361678,49.1283,49.1941,49.1283,49.1941,11693.507
2006-09-06 12:40:00,67.25,67.25,67.21,67.21,5026.156528874756,49.1941,49.1941,49.1649,49.1649,5026.1565
2006-09-06 12:45:00,67.21,67.21,67.12,67.13,5846.753513180839,49.1649,49.1649,49.099,49.1063,5846.7535
2006-09-06 12:50:00,67.15,67.19,67.12,67.19,10462.611549902556,49.121,49.1502,49.099,49.1502,10462.6115
2006-09-06 12:55:00,67.16,67.16,67.06,67.1,8411.119089137346,49.1283,49.1283,49.0551,49.0844,8411.1191
2006-09-06 13:00:00,67.07,67.08,67.0,67.0,15591.34270181557,49.0624,49.0698,49.0112,49.0112,15591.3427
2006-09-06 13:05:00,67.0,67.0,66.92,66.93,13744.999487126885,49.0112,49.0112,48.9527,48.96,13744.9995
2006-09-06 13:10:00,66.93,66.94,66.86,66.87,20412.349984613807,48.96,48.9674,48.9088,48.9161,20412.35
2006-09-06 13:15:00,66.87,66.89,66.85,66.89,9129.14145040517,48.9161,48.9308,48.9015,48.9308,9129.1415
2006-09-06 13:20:00,66.89,66.89,66.84,66.85,4410.708790645194,48.9308,48.9308,48.8942,48.9015,4410.7088
2006-09-06 13:25:00,66.86,66.92,66.85,66.91,8821.417581290389,48.9088,48.9527,48.9015,48.9454,8821.4176
2006-09-06 13:30:00,66.91,66.93,66.91,66.93,6564.775874448661,48.9454,48.96,48.9454,48.96,6564.7759
2006-09-06 13:35:00,66.95,66.99,66.94,66.99,8411.119089137346,48.9747,49.0039,48.9674,49.0039,8411.1191
2006-09-06 13:40:00,66.98,67.0,66.97,66.98,10872.910042055595,48.9966,49.0112,48.9893,48.9966,10872.91
2006-09-06 13:45:00,66.98,66.99,66.98,66.98,7385.372858754744,48.9966,49.0039,48.9966,48.9966,7385.3729
2006-09-06 13:50:00,66.98,66.98,66.95,66.96,13129.551748897322,48.9966,48.9966,48.9747,48.982,13129.5517
2006-09-06 13:55:00,66.98,66.99,66.95,66.95,13539.850241050364,48.9966,49.0039,48.9747,48.9747,13539.8502
2006-09-06 14:00:00,66.97,66.98,66.9,66.94,10770.335419017334,48.9893,48.9966,48.9381,48.9674,10770.3354
2006-09-06 14:05:00,66.93,66.97,66.91,66.97,6975.074366601702,48.96,48.9893,48.9454,48.9893,6975.0744
2006-09-06 14:10:00,66.96,66.97,66.85,66.87,11488.357780285158,48.982,48.9893,48.9015,48.9161,11488.3578
2006-09-06 14:15:00,66.88,66.95,66.88,66.9,9744.58918863473,48.9235,48.9747,48.9235,48.9381,9744.5892
2006-09-06 14:20:00,66.91,67.01,66.91,66.99,12924.402502820802,48.9454,49.0186,48.9454,49.0039,12924.4025
2006-09-06 14:25:00,66.99,67.09,66.98,67.0,21232.94696891989,49.0039,49.0771,48.9966,49.0112,21232.947
2006-09-06 14:30:00,67.0,67.04,67.0,67.04,9949.738434711251,49.0112,49.0405,49.0112,49.0405,9949.7384
2006-09-06 14:35:00,67.01,67.06,67.0,67.0,14360.447225356444,49.0186,49.0551,49.0112,49.0112,14360.4472
2006-09-06 14:40:00,67.0,67.01,66.97,66.97,19284.029131192943,49.0112,49.0186,48.9893,48.9893,19284.0291
2006-09-06 14:45:00,66.97,67.0,66.93,66.98,15488.76807877731,48.9893,49.0112,48.96,48.9966,15488.7681
2006-09-06 14:50:00,66.98,66.99,66.92,66.93,16411.939686121652,48.9966,49.0039,48.9527,48.96,16411.9397
2006-09-06 14:55:00,66.93,66.93,66.87,66.91,14052.723356241666,48.96,48.96,48.9161,48.9454,14052.7234
2006-09-06 15:00:00,66.9,66.92,66.88,66.92,9436.86531951995,48.9381,48.9527,48.9235,48.9527,9436.8653
2006-09-06 15:05:00,66.92,66.98,66.92,66.98,12308.95476459124,48.9527,48.9966,48.9527,48.9966,12308.9548
2006-09-06 15:10:00,66.98,67.03,66.97,67.0,20925.22309980511,48.9966,49.0332,48.9893,49.0112,20925.2231
2006-09-06 15:15:00,67.02,67.03,66.97,66.97,19078.87988511642,49.0259,49.0332,48.9893,48.9893,19078.8799
2006-09-06 15:20:00,66.96,66.98,66.93,66.96,14155.297979279923,48.982,48.9966,48.96,48.982,14155.298
2006-09-06 15:25:00,66.96,66.99,66.95,66.97,9231.71607344343,48.982,49.0039,48.9747,48.9893,9231.7161
2006-09-06 15:30:00,66.98,67.01,66.95,66.95,21540.670838034668,48.9966,49.0186,48.9747,48.9747,21540.6708
2006-09-06 15:35:00,66.93,66.94,66.86,66.9,17950.559031695557,48.96,48.9674,48.9088,48.9381,17950.559
2006-09-06 15:40:00,66.9,66.92,66.88,66.89,7077.648989639963,48.9381,48.9527,48.9235,48.9308,7077.649
2006-09-06 15:45:00,66.91,66.93,66.89,66.92,17335.111293465994,48.9454,48.96,48.9308,48.9527,17335.1113
2006-09-06 15:50:00,66.92,66.93,66.87,66.89,33439.32711047287,48.9527,48.96,48.9161,48.9308,33439.3271
2006-09-06 15:55:00,66.9,66.91,66.86,66.88,33747.05097958765,48.9381,48.9454,48.9088,48.9235,33747.051
2006-09-07 09:30:00,66.89,66.94,66.84,66.85,17437.685916504255,48.9308,48.9674,48.8942,48.9015,17437.6859
2006-09-07 09:35:00,66.85,66.85,66.69,66.72,6564.775874448661,48.9015,48.9015,48.7845,48.8064,6564.7759
2006-09-07 09:40:00,66.74,66.93,66.74,66.8,10565.186172940814,48.821,48.96,48.821,48.8649,10565.1862
2006-09-07 09:45:00,66.79,66.79,66.66,66.73,45645.70725202584,48.8576,48.8576,48.7625,48.8137,45645.7073
2006-09-07 09:50:00,66.72,66.88,66.72,66.88,10975.484665093856,48.8064,48.9235,48.8064,48.9235,10975.4847
2006-09-07 09:55:00,66.86,66.93,66.83,66.9,24925.63339829726,48.9088,48.96,48.8869,48.9381,24925.6334
2006-09-07 10:00:00,66.94,66.99,66.86,66.89,30464.66304236332,48.9674,49.0039,48.9088,48.9308,30464.663
2006-09-07 10:05:00,66.89,66.93,66.88,66.92,25130.78264437378,48.9308,48.96,48.9235,48.9527,25130.7826
2006-09-07 10:10:00,66.92,66.96,66.9,66.9,7282.798235716484,48.9527,48.982,48.9381,48.9381,7282.7982
2006-09-07 10:15:00,66.92,66.92,66.81,66.82,4102.984921530413,48.9527,48.9527,48.8723,48.8796,4102.9849
2006-09-07 10:20:00,66.82,66.83,66.78,66.78,7282.798235716484,48.8796,48.8869,48.8503,48.8503,7282.7982
2006-09-07 10:25:00,66.78,66.78,66.64,66.64,7180.223612678223,48.8503,48.8503,48.7479,48.7479,7180.2236
2006-09-07 10:30:00,66.65,66.76,66.61,66.75,10360.036926864292,48.7552,48.8357,48.726,48.8284,10360.0369
2006-09-07 10:35:00,66.75,66.83,66.73,66.78,8616.268335213868,48.8284,48.8869,48.8137,48.8503,8616.2683
2006-09-07 10:40:00,66.79,66.8,66.68,66.77,9847.163811672992,48.8576,48.8649,48.7772,48.843,9847.1638
2006-09-07 10:45:00,66.78,66.8,66.7,66.78,9129.14145040517,48.8503,48.8649,48.7918,48.8503,9129.1415
2006-09-07 10:50:00,66.78,66.82,66.73,66.74,11796.081649399935,48.8503,48.8796,48.8137,48.821,11796.0816
2006-09-07 10:55:00,66.74,66.93,66.74,66.9,33439.32711047287,48.821,48.96,48.821,48.9381,33439.3271
2006-09-07 11:00:00,66.89,66.92,66.85,66.88,20822.648476766848,48.9308,48.9527,48.9015,48.9235,20822.6485
2006-09-07 11:05:00,66.88,66.95,66.85,66.95,16104.215817006872,48.9235,48.9747,48.9015,48.9747,16104.2158
2006-09-07 11:10:00,66.96,67.01,66.95,66.95,10154.887680787771,48.982,49.0186,48.9747,48.9747,10154.8877
2006-09-07 11:15:00,66.95,66.96,66.85,66.86,9334.29069648169,48.9747,48.982,48.9015,48.9088,9334.2907
2006-09-07 11:20:00,66.83,66.88,66.81,66.85,21232.94696891989,48.8869,48.9235,48.8723,48.9015,21232.947
2006-09-07 11:25:00,66.85,66.92,66.85,66.89,8513.693712175607,48.9015,48.9527,48.9015,48.9308,8513.6937
2006-09-07 11:30:00,66.9,66.9,66.79,66.79,12103.80551851472,48.9381,48.9381,48.8576,48.8576,12103.8055
2006-09-07 11:35:00,66.79,66.79,66.66,66.68,10975.484665093856,48.8576,48.8576,48.7625,48.7772,10975.4847
2006-09-07 11:40:00,66.68,66.7,66.6,66.61,6154.47738229562,48.7772,48.7918,48.7186,48.726,6154.4774
2006-09-07 11:45:00,66.6,66.63,66.6,66.62,2564.365575956508,48.7186,48.7406,48.7186,48.7333,2564.3656
2006-09-07 11:50:00,66.64,66.74,66.64,66.72,10872.910042055595,48.7479,48.821,48.7479,48.8064,10872.91
2006-09-07 11:55:00,66.69,66.84,66.68,66.84,20207.200738537285,48.7845,48.8942,48.7772,48.8942,20207.2007
2006-09-07 12:00:00,66.81,66.82,66.72,66.75,10872.910042055595,48.8723,48.8796,48.8064,48.8284,10872.91
2006-09-07 12:05:00,66.75,66.78,66.75,66.76,3590.111806339112,48.8284,48.8503,48.8284,48.8357,3590.1118
2006-09-07 12:10:00,66.75,66.76,66.72,66.75,2359.216329879988,48.8284,48.8357,48.8064,48.8284,2359.2163
2006-09-07 12:15:00,66.75,66.79,66.72,66.78,5744.178890142579,48.8284,48.8576,48.8064,48.8503,5744.1789
2006-09-07 12:20:00,66.79,66.83,66.78,66.79,3384.962560262591,48.8576,48.8869,48.8503,48.8576,3384.9626
2006-09-07 12:25:00,66.79,66.82,66.78,66.78,5641.604267104318,48.8576,48.8796,48.8503,48.8503,5641.6043
2006-09-07 12:30:00,66.8,66.85,66.8,66.82,4308.134167606934,48.8649,48.9015,48.8649,48.8796,4308.1342
2006-09-07 12:35:00,66.82,66.85,66.81,66.83,9129.14145040517,48.8796,48.9015,48.8723,48.8869,9129.1415
2006-09-07 12:40:00,66.82,66.82,66.69,66.71,6359.626628372141,48.8796,48.8796,48.7845,48.7991,6359.6266
2006-09-07 12:45:00,66.7,66.71,66.69,66.71,5128.731151913016,48.7918,48.7991,48.7845,48.7991,5128.7312
2006-09-07 12:50:00,66.71,66.74,66.71,66.74,5231.305774951277,48.7991,48.821,48.7991,48.821,5231.3058
2006-09-07 12:55:00,66.72,66.75,66.72,66.75,3795.261052415632,48.8064,48.8284,48.8064,48.8284,3795.2611
2006-09-07 13:00:00,66.75,66.75,66.67,66.67,9129.14145040517,48.8284,48.8284,48.7698,48.7698,9129.1415
2006-09-07 13:05:00,66.67,66.71,66.67,66.7,12103.80551851472,48.7698,48.7991,48.7698,48.7918,12103.8055
2006-09-07 13:10:00,66.71,66.81,66.67,66.81,23694.737921838136,48.7991,48.8723,48.7698,48.8723,23694.7379
2006-09-07 13:15:00,66.82,66.82,66.76,66.76,6051.902759257359,48.8796,48.8796,48.8357,48.8357,6051.9028
2006-09-07 13:20:00,66.76,66.93,66.76,66.93,39286.0806236537,48.8357,48.96,48.8357,48.96,39286.0806
2006-09-07 13:25:00,66.93,66.99,66.85,66.86,35388.24494819981,48.96,49.0039,48.9015,48.9088,35388.2449
2006-09-07 13:30:00,66.86,66.88,66.82,66.82,6667.350497486921,48.9088,48.9235,48.8796,48.8796,6667.3505
2006-09-07 13:35:00,66.82,66.87,66.81,66.83,11078.059288132115,48.8796,48.9161,48.8723,48.8869,11078.0593
2006-09-07 13:40:00,66.83,66.87,66.78,66.79,9642.014565596472,48.8869,48.9161,48.8503,48.8576,9642.0146
2006-09-07 13:45:00,66.79,66.81,66.77,66.77,12821.82787978254,48.8576,48.8723,48.843,48.843,12821.8279
2006-09-07 13:50:00,66.77,66.89,66.75,66.89,9231.71607344343,48.843,48.9308,48.8284,48.9308,9231.7161
2006-09-07 13:55:00,66.89,66.91,66.84,66.87,4410.708790645194,48.9308,48.9454,48.8942,48.9161,4410.7088
2006-09-07 14:00:00,66.87,66.88,66.76,66.79,7180.223612678223,48.9161,48.9235,48.8357,48.8576,7180.2236
2006-09-07 14:05:00,66.82,66.84,66.78,66.84,3795.261052415632,48.8796,48.8942,48.8503,48.8942,3795.2611
2006-09-07 14:10:00,66.81,66.83,66.76,66.76,3384.962560262591,48.8723,48.8869,48.8357,48.8357,3384.9626
2006-09-07 14:15:00,66.75,66.75,66.65,66.68,25746.230382603346,48.8284,48.8284,48.7552,48.7772,25746.2304
2006-09-07 14:20:00,66.68,66.7,66.68,66.68,16206.790440045132,48.7772,48.7918,48.7772,48.7772,16206.7904
2006-09-07 14:25:00,66.67,66.68,66.64,66.66,6769.925120525182,48.7698,48.7772,48.7479,48.7625,6769.9251
2006-09-07 14:30:00,66.67,66.69,66.59,66.59,11796.081649399935,48.7698,48.7845,48.7113,48.7113,11796.0816
2006-09-07 14:35:00,66.59,66.59,66.5,66.5,12821.82787978254,48.7113,48.7113,48.6455,48.6455,12821.8279
2006-09-07 14:40:00,66.53,66.53,66.42,66.43,12514.10401066776,48.6674,48.6674,48.587,48.5943,12514.104
2006-09-07 14:45:00,66.43,66.5,66.42,66.49,9847.163811672992,48.5943,48.6455,48.587,48.6382,9847.1638
2006-09-07 14:50:00,66.49,66.5,66.47,66.49,13232.126371935585,48.6382,48.6455,48.6235,48.6382,13232.1264
2006-09-07 14:55:00,66.48,66.52,66.47,66.48,8205.969843060826,48.6309,48.6601,48.6235,48.6309,8205.9698
2006-09-07 15:00:00,66.49,66.5,66.39,66.39,4308.134167606934,48.6382,48.6455,48.565,48.565,4308.1342
2006-09-07 15:05:00,66.42,66.42,66.36,66.36,5333.880397989537,48.587,48.587,48.5431,48.5431,5333.8804
2006-09-07 15:10:00,66.39,66.39,66.3,66.33,24720.48415222074,48.565,48.565,48.4992,48.5211,24720.4842
2006-09-07 15:15:00,66.33,66.38,66.3,66.35,30977.53615755462,48.5211,48.5577,48.4992,48.5358,30977.5362
2006-09-07 15:20:00,66.35,66.51,66.35,66.51,16206.790440045132,48.5358,48.6528,48.5358,48.6528,16206.7904
2006-09-07 15:25:00,66.52,66.74,66.51,66.59,27900.29746640681,48.6601,48.821,48.6528,48.7113,27900.2975
2006-09-07 15:30:00,66.57,66.57,66.5,66.51,20720.073853728587,48.6967,48.6967,48.6455,48.6528,20720.0739
2006-09-07 15:35:00,66.51,66.53,66.45,66.49,17540.260539542516,48.6528,48.6674,48.6089,48.6382,17540.2605
2006-09-07 15:40:00,66.48,66.54,66.48,66.52,14052.723356241666,48.6309,48.6747,48.6309,48.6601,14052.7234
2006-09-07 15:45:00,66.52,66.55,66.48,66.53,22771.5663144938,48.6601,48.6821,48.6309,48.6674,22771.5663
2006-09-07 15:50:00,66.54,66.56,66.53,66.56,17232.536670427737,48.6747,48.6894,48.6674,48.6894,17232.5367
2006-09-07 15:55:00,66.56,66.57,66.48,66.48,13129.551748897322,48.6894,48.6967,48.6309,48.6309,13129.5517
2006-09-08 09:30:00,66.88,67.06,66.87,66.99,25335.9318904503,48.9235,49.0551,48.9161,49.0039,25335.9319
2006-09-08 09:35:00,66.97,66.97,66.75,66.87,32926.45399528157,48.9893,48.9893,48.8284,48.9161,32926.454
2006-09-08 09:40:00,66.87,66.87,66.71,66.74,7590.522104831264,48.9161,48.9161,48.7991,48.821,7590.5221
2006-09-08 09:45:00,66.76,66.84,66.74,66.74,10667.760795979077,48.8357,48.8942,48.821,48.821,10667.7608
2006-09-08 09:50:00,66.78,66.83,66.75,66.77,10257.462303826032,48.8503,48.8869,48.8284,48.843,10257.4623
2006-09-08 09:55:00,66.76,66.78,66.71,66.78,8513.693712175607,48.8357,48.8503,48.7991,48.8503,8513.6937
2006-09-08 10:00:00,66.73,66.77,66.7,66.7,10770.335419017334,48.8137,48.843,48.7918,48.7918,10770.3354
2006-09-08 10:05:00,66.7,66.7,66.61,66.67,16617.088932198174,48.7918,48.7918,48.726,48.7698,16617.0889
2006-09-08 10:10:00,66.65,66.67,66.61,66.61,7385.372858754744,48.7552,48.7698,48.726,48.726,7385.3729
2006-09-08 10:15:00,66.62,66.62,66.54,66.57,15181.044209662528,48.7333,48.7333,48.6747,48.6967,15181.0442
2006-09-08 10:20:00,66.58,66.63,66.58,66.62,14052.723356241666,48.704,48.7406,48.704,48.7333,14052.7234
2006-09-08 10:25:00,66.66,66.66,66.6,66.61,9231.71607344343,48.7625,48.7625,48.7186,48.726,9231.7161
2006-09-08 10:30:00,66.63,66.69,66.63,66.66,7487.947481793004,48.7406,48.7845,48.7406,48.7625,7487.9475
2006-09-08 10:35:00,66.67,66.72,66.66,66.68,11385.783157246897,48.7698,48.8064,48.7625,48.7772,11385.7832
2006-09-08 10:40:00,66.69,66.73,66.64,66.64,10975.484665093856,48.7845,48.8137,48.7479,48.7479,10975.4847
2006-09-08 10:45:00,66.64,66.67,66.61,66.65,10872.910042055595,48.7479,48.7698,48.726,48.7552,10872.91
2006-09-08 10:50:00,66.66,66.68,66.64,66.65,3384.962560262591,48.7625,48.7772,48.7479,48.7552,3384.9626
2006-09-08 10:55:00,66.7,66.7,66.64,66.68,9744.58918863473,48.7918,48.7918,48.7479,48.7772,9744.5892
2006-09-08 11:00:00,66.73,66.73,66.65,66.65,7590.522104831264,48.8137,48.8137,48.7552,48.7552,7590.5221
2006-09-08 11:05:00,66.65,66.77,66.64,66.75,20412.349984613807,48.7552,48.843,48.7479,48.8284,20412.35
2006-09-08 11:10:00,66.75,66.81,66.74,66.75,15591.34270181557,48.8284,48.8723,48.821,48.8284,15591.3427
2006-09-08 11:15:00,66.72,66.77,66.71,66.72,7282.798235716484,48.8064,48.843,48.7991,48.8064,7282.7982
2006-09-08 11:20:00,66.69,66.78,66.69,66.73,8821.417581290389,48.7845,48.8503,48.7845,48.8137,8821.4176
2006-09-08 11:25:00,66.73,66.78,66.73,66.74,22361.26782234076,48.8137,48.8503,48.8137,48.821,22361.2678
2006-09-08 11:30:00,66.74,66.78,66.72,66.74,20720.073853728587,48.821,48.8503,48.8064,48.821,20720.0739
2006-09-08 11:35:00,66.74,66.76,66.71,66.73,11283.208534208636,48.821,48.8357,48.7991,48.8137,11283.2085
2006-09-08 11:40:00,66.71,66.74,66.71,66.73,7693.096727869524,48.7991,48.821,48.7991,48.8137,7693.0967
2006-09-08 11:45:00,66.72,66.73,66.67,66.73,23797.3125448764,48.8064,48.8137,48.7698,48.8137,23797.3125
2006-09-08 11:50:00,66.73,66.75,66.69,66.72,8718.842958252128,48.8137,48.8284,48.7845,48.8064,8718.843
2006-09-08 11:55:00,66.72,66.75,66.67,66.67,7487.947481793004,48.8064,48.8284,48.7698,48.7698,7487.9475
2006-09-08 12:00:00,66.68,66.71,66.67,66.68,5539.029644066058,48.7772,48.7991,48.7698,48.7772,5539.0296
2006-09-08 12:05:00,66.66,66.69,66.64,66.68,8103.395220022566,48.7625,48.7845,48.7479,48.7772,8103.3952
2006-09-08 12:10:00,66.69,66.7,66.66,66.68,4410.708790645194,48.7845,48.7918,48.7625,48.7772,4410.7088
2006-09-08 12:15:00,66.69,66.7,66.67,66.67,2461.790952918248,48.7845,48.7918,48.7698,48.7698,2461.791
2006-09-08 12:20:00,66.68,66.71,66.66,66.69,5333.880397989537,48.7772,48.7991,48.7625,48.7845,5333.8804
2006-09-08 12:25:00,66.68,66.7,66.67,66.68,4410.708790645194,48.7772,48.7918,48.7698,48.7772,4410.7088
2006-09-08 12:30:00,66.68,66.68,66.66,66.66,7385.372858754744,48.7772,48.7772,48.7625,48.7625,7385.3729
2006-09-08 12:35:00,66.66,66.67,66.65,66.67,9744.58918863473,48.7625,48.7698,48.7552,48.7698,9744.5892
2006-09-08 12:40:00,66.67,66.67,66.63,66.65,9026.566827366907,48.7698,48.7698,48.7406,48.7552,9026.5668
2006-09-08 12:45:00,66.65,66.66,66.61,66.61,7590.522104831264,48.7552,48.7625,48.726,48.726,7590.5221
2006-09-08 12:50:00,66.61,66.66,66.61,66.66,4410.708790645194,48.726,48.7625,48.726,48.7625,4410.7088
2006-09-08 12:55:00,66.66,66.68,66.66,66.68,3282.3879372243305,48.7625,48.7772,48.7625,48.7772,3282.3879
2006-09-08 13:00:00,66.68,66.68,66.65,66.65,9847.163811672992,48.7772,48.7772,48.7552,48.7552,9847.1638
2006-09-08 13:05:00,66.65,66.66,66.63,66.66,9847.163811672992,48.7552,48.7625,48.7406,48.7625,9847.1638
2006-09-08 13:10:00,66.66,66.67,66.64,66.64,5539.029644066058,48.7625,48.7698,48.7479,48.7479,5539.0296
2006-09-08 13:15:00,66.65,66.71,66.65,66.7,12411.5293876295,48.7552,48.7991,48.7552,48.7918,12411.5294
2006-09-08 13:20:00,66.68,66.75,66.68,66.68,13232.126371935585,48.7772,48.8284,48.7772,48.7772,13232.1264
2006-09-08 13:25:00,66.68,66.71,66.67,66.67,6769.925120525182,48.7772,48.7991,48.7698,48.7698,6769.9251
2006-09-08 13:30:00,66.68,66.7,66.67,66.7,6769.925120525182,48.7772,48.7918,48.7698,48.7918,6769.9251
2006-09-08 13:35:00,66.7,66.76,66.67,66.68,35388.24494819981,48.7918,48.8357,48.7698,48.7772,35388.2449
2006-09-08 13:40:00,66.68,66.68,66.64,66.65,8923.992204328648,48.7772,48.7772,48.7479,48.7552,8923.9922
2006-09-08 13:45:00,66.65,66.67,66.58,66.62,8718.842958252128,48.7552,48.7698,48.704,48.7333,8718.843
2006-09-08 13:50:00,66.64,66.7,66.64,66.7,8718.842958252128,48.7479,48.7918,48.7479,48.7918,8718.843
2006-09-08 13:55:00,66.68,66.74,66.67,66.72,20104.626115499024,48.7772,48.821,48.7698,48.8064,20104.6261
2006-09-08 14:00:00,66.72,66.76,66.66,66.71,19694.327623345984,48.8064,48.8357,48.7625,48.7991,19694.3276
2006-09-08 14:05:00,66.71,66.71,66.68,66.68,9847.163811672992,48.7991,48.7991,48.7772,48.7772,9847.1638
2006-09-08 14:10:00,66.68,66.73,66.68,66.69,14975.894963586008,48.7772,48.8137,48.7772,48.7845,14975.895
2006-09-08 14:15:00,66.71,66.72,66.67,66.68,7385.372858754744,48.7991,48.8064,48.7698,48.7772,7385.3729
2006-09-08 14:20:00,66.68,66.7,66.64,66.68,11898.656272438198,48.7772,48.7918,48.7479,48.7772,11898.6563
2006-09-08 14:25:00,66.69,66.73,66.66,66.7,10872.910042055595,48.7845,48.8137,48.7625,48.7918,10872.91
2006-09-08 14:30:00,66.67,66.72,66.67,66.68,6769.925120525182,48.7698,48.8064,48.7698,48.7772,6769.9251
2006-09-08 14:35:00,66.68,66.7,66.67,66.67,5128.731151913016,48.7772,48.7918,48.7698,48.7698,5128.7312
2006-09-08 14:40:00,66.68,66.71,66.66,66.66,6051.902759257359,48.7772,48.7991,48.7625,48.7625,6051.9028
2006-09-08 14:45:00,66.67,66.74,66.67,66.71,12514.10401066776,48.7698,48.821,48.7698,48.7991,12514.104
2006-09-08 14:50:00,66.71,66.76,66.68,66.73,16719.663555236435,48.7991,48.8357,48.7772,48.8137,16719.6636
2006-09-08 14:55:00,66.73,66.73,66.68,66.7,19386.6037542312,48.8137,48.8137,48.7772,48.7918,19386.6038
2006-09-08 15:00:00,66.7,66.8,66.7,66.8,61749.92306903272,48.7918,48.8649,48.7918,48.8649,61749.9231
2006-09-08 15:05:00,66.8,66.86,66.78,66.83,26259.103497794644,48.8649,48.9088,48.8503,48.8869,26259.1035
2006-09-08 15:10:00,66.83,66.91,66.82,66.83,21745.82008411119,48.8869,48.9454,48.8796,48.8869,21745.8201
2006-09-08 15:15:00,66.83,66.86,66.82,66.85,6359.626628372141,48.8869,48.9088,48.8796,48.9015,6359.6266
2006-09-08 15:20:00,66.86,66.92,66.86,66.92,2769.514822033029,48.9088,48.9527,48.9088,48.9527,2769.5148
2006-09-08 15:25:00,66.92,66.96,66.91,66.94,7282.798235716484,48.9527,48.982,48.9454,48.9674,7282.7982
2006-09-08 15:30:00,66.94,66.94,66.9,66.92,2564.365575956508,48.9674,48.9674,48.9381,48.9527,2564.3656
2006-09-08 15:35:00,66.92,66.93,66.9,66.92,2359.216329879988,48.9527,48.96,48.9381,48.9527,2359.2163
2006-09-08 15:40:00,66.92,66.98,66.92,66.98,6975.074366601702,48.9527,48.9966,48.9527,48.9966,6975.0744
2006-09-08 15:45:00,66.97,67.02,66.94,67.02,5846.753513180839,48.9893,49.0259,48.9674,49.0259,5846.7535
2006-09-08 15:50:00,67.0,67.02,66.97,66.98,4102.984921530413,49.0112,49.0259,48.9893,48.9966,4102.9849
2006-09-08 15:55:00,66.97,66.98,66.94,66.97,15181.044209662528,48.9893,48.9966,48.9674,48.9893,15181.0442
2006-09-11 09:30:00,66.89,66.94,66.84,66.85,20104.626115499024,48.9308,48.9674,48.8942,48.9015,20104.6261
2006-09-11 09:35:00,66.85,66.93,66.78,66.87,12514.10401066776,48.9015,48.96,48.8503,48.9161,12514.104
2006-09-11 09:40:00,66.87,66.88,66.73,66.73,9231.71607344343,48.9161,48.9235,48.8137,48.8137,9231.7161
2006-09-11 09:45:00,66.74,66.77,66.72,66.77,8205.969843060826,48.821,48.843,48.8064,48.843,8205.9698
2006-09-11 09:50:00,66.74,66.74,66.68,66.72,4000.410298492153,48.821,48.821,48.7772,48.8064,4000.4103
2006-09-11 09:55:00,66.72,66.76,66.65,66.73,13437.275618012103,48.8064,48.8357,48.7552,48.8137,13437.2756
2006-09-11 10:00:00,66.73,66.79,66.67,66.74,7077.648989639963,48.8137,48.8576,48.7698,48.821,7077.649
2006-09-11 10:05:00,66.74,66.8,66.72,66.73,6051.902759257359,48.821,48.8649,48.8064,48.8137,6051.9028
2006-09-11 10:10:00,66.73,66.78,66.71,66.78,11693.507026361678,48.8137,48.8503,48.7991,48.8503,11693.507
2006-09-11 10:15:00,66.78,66.93,66.77,66.91,30772.386911478097,48.8503,48.96,48.843,48.9454,30772.3869
2006-09-11 10:20:00,66.92,66.93,66.82,66.84,16104.215817006872,48.9527,48.96,48.8796,48.8942,16104.2158
2006-09-11 10:25:00,66.84,66.84,66.79,66.81,10052.313057749512,48.8942,48.8942,48.8576,48.8723,10052.3131
2006-09-11 10:30:00,66.82,66.94,66.82,66.84,22976.71556057032,48.8796,48.9674,48.8796,48.8942,22976.7156
2006-09-11 10:35:00,66.81,67.02,66.8,66.99,18566.00676992512,48.8723,49.0259,48.8649,49.0039,18566.0068
2006-09-11 10:40:00,66.99,66.99,66.83,66.83,21643.24546107293,49.0039,49.0039,48.8869,48.8869,21643.2455
2006-09-11 10:45:00,66.84,66.95,66.83,66.93,21950.969330187712,48.8942,48.9747,48.8869,48.96,21950.9693
2006-09-11 10:50:00,66.93,66.94,66.9,66.92,15386.193455739049,48.96,48.9674,48.9381,48.9527,15386.1935
2006-09-11 10:55:00,66.92,67.06,66.92,67.05,7795.671350907785,48.9527,49.0551,48.9527,49.0478,7795.6714
2006-09-11 11:00:00,67.05,67.13,67.04,67.05,14257.872602318186,49.0478,49.1063,49.0405,49.0478,14257.8726
2006-09-11 11:05:00,67.05,67.08,67.03,67.08,19694.327623345984,49.0478,49.0698,49.0332,49.0698,19694.3276
2006-09-11 11:10:00,67.07,67.14,67.07,67.14,38875.782131500666,49.0624,49.1137,49.0624,49.1137,38875.7821
2006-09-11 11:15:00,67.15,67.27,67.15,67.27,16411.939686121652,49.121,49.2088,49.121,49.2088,16411.9397
2006-09-11 11:20:00,67.3,67.39,67.3,67.39,9744.58918863473,49.2307,49.2965,49.2307,49.2965,9744.5892
2006-09-11 11:25:00,67.39,67.53,67.39,67.5,13642.424864088624,49.2965,49.3989,49.2965,49.377,13642.4249
2006-09-11 11:30:00,67.51,67.52,67.51,67.52,4102.984921530413,49.3843,49.3916,49.3843,49.3916,4102.9849
2006-09-11 11:35:00,67.52,67.7,67.52,67.65,22463.84244537901,49.3916,49.5233,49.3916,49.4867,22463.8424
2006-09-11 11:40:00,67.65,67.65,67.6,67.62,6257.0520053338805,49.4867,49.4867,49.4501,49.4648,6257.052
2006-09-11 11:45:00,67.62,67.62,67.59,67.6,5436.455021027798,49.4648,49.4648,49.4428,49.4501,5436.455
2006-09-11 11:50:00,67.6,67.61,67.56,67.6,8308.544466099087,49.4501,49.4575,49.4209,49.4501,8308.5445
2006-09-11 11:55:00,67.58,67.59,67.55,67.57,6872.499743563442,49.4355,49.4428,49.4136,49.4282,6872.4997
2006-09-11 12:00:00,67.58,67.63,67.57,67.59,14463.021848394706,49.4355,49.4721,49.4282,49.4428,14463.0218
2006-09-11 12:05:00,67.59,67.65,67.58,67.65,21335.52159195815,49.4428,49.4867,49.4355,49.4867,21335.5216
2006-09-11 12:10:00,67.63,67.8,67.63,67.79,14052.723356241666,49.4721,49.5965,49.4721,49.5891,14052.7234
2006-09-11 12:15:00,67.79,67.82,67.78,67.79,7282.798235716484,49.5891,49.6111,49.5818,49.5891,7282.7982
2006-09-11 12:20:00,67.79,67.92,67.79,67.91,8821.417581290389,49.5891,49.6842,49.5891,49.6769,8821.4176
2006-09-11 12:25:00,67.93,68.04,67.93,68.02,10462.611549902556,49.6915,49.772,49.6915,49.7574,10462.6115
2006-09-11 12:30:00,68.03,68.05,68.01,68.01,6667.350497486921,49.7647,49.7793,49.7501,49.7501,6667.3505
2006-09-11 12:35:00,68.02,68.03,68.0,68.01,5539.029644066058,49.7574,49.7647,49.7428,49.7501,5539.0296
2006-09-11 12:40:00,68.0,68.0,67.96,67.96,6462.201251410401,49.7428,49.7428,49.7135,49.7135,6462.2013
2006-09-11 12:45:00,67.96,67.99,67.95,67.97,7180.223612678223,49.7135,49.7354,49.7062,49.7208,7180.2236
2006-09-11 12:50:00,67.97,67.99,67.97,67.98,1743.7685916504256,49.7208,49.7354,49.7208,49.7281,1743.7686
2006-09-11 12:55:00,67.97,68.04,67.97,68.02,10360.036926864292,49.7208,49.772,49.7208,49.7574,10360.0369
2006-09-11 13:00:00,68.04,68.07,68.04,68.04,8513.693712175607,49.772,49.794,49.772,49.772,8513.6937
2006-09-11 13:05:00,68.02,68.04,68.01,68.01,7590.522104831264,49.7574,49.772,49.7501,49.7501,7590.5221
2006-09-11 13:10:00,68.02,68.04,68.0,68.03,4000.410298492153,49.7574,49.772,49.7428,49.7647,4000.4103
2006-09-11 13:15:00,68.04,68.05,68.03,68.05,5128.731151913016,49.772,49.7793,49.7647,49.7793,5128.7312
2006-09-11 13:20:00,68.05,68.2,68.05,68.17,9539.43994255821,49.7793,49.8891,49.7793,49.8671,9539.4399
2006-09-11 13:25:00,68.17,68.26,68.17,68.24,24823.058775259,49.8671,49.9329,49.8671,49.9183,24823.0588
2006-09-11 13:30:00,68.25,68.29,68.24,68.25,25335.9318904503,49.9256,49.9549,49.9183,49.9256,25335.9319
2006-09-11 13:35:00,68.25,68.29,68.24,68.26,38568.058262385886,49.9256,49.9549,49.9183,49.9329,38568.0583
2006-09-11 13:40:00,68.27,68.27,68.19,68.19,15796.491947892093,49.9403,49.9403,49.8817,49.8817,15796.4919
2006-09-11 13:45:00,68.2,68.2,68.17,68.17,9949.738434711251,49.8891,49.8891,49.8671,49.8671,9949.7384
2006-09-11 13:50:00,68.16,68.25,68.16,68.18,35183.09570212329,49.8598,49.9256,49.8598,49.8744,35183.0957
2006-09-11 13:55:00,68.18,68.24,68.1,68.1,44619.96102164324,49.8744,49.9183,49.8159,49.8159,44619.961
2006-09-11 14:00:00,68.09,68.1,68.03,68.04,32721.304749205046,49.8086,49.8159,49.7647,49.772,32721.3047
2006-09-11 14:05:00,68.04,68.04,68.0,68.0,25848.805005641603,49.772,49.772,49.7428,49.7428,25848.805
2006-09-11 14:10:00,68.0,68.0,67.95,67.96,16309.365063083393,49.7428,49.7428,49.7062,49.7135,16309.3651
2006-09-11 14:15:00,67.97,67.98,67.95,67.95,25130.78264437378,49.7208,49.7281,49.7062,49.7062,25130.7826
2006-09-11 14:20:00,67.95,67.96,67.92,67.93,9436.86531951995,49.7062,49.7135,49.6842,49.6915,9436.8653
2006-09-11 14:25:00,67.93,67.95,67.9,67.95,20412.349984613807,49.6915,49.7062,49.6696,49.7062,20412.35
2006-09-11 14:30:00,67.93,67.96,67.93,67.95,7282.798235716484,49.6915,49.7135,49.6915,49.7062,7282.7982
2006-09-11 14:35:00,67.94,67.99,67.94,67.97,10154.887680787771,49.6989,49.7354,49.6989,49.7208,10154.8877
2006-09-11 14:40:00,67.97,67.98,67.96,67.97,4205.559544568673,49.7208,49.7281,49.7135,49.7208,4205.5595
2006-09-11 14:45:00,67.97,68.0,67.96,67.98,14565.596471432968,49.7208,49.7428,49.7135,49.7281,14565.5965
2006-09-11 14:50:00,68.0,68.02,67.97,67.99,8923.992204328648,49.7428,49.7574,49.7208,49.7354,8923.9922
2006-09-11 14:55:00,67.97,68.04,67.97,68.04,16001.641193968611,49.7208,49.772,49.7208,49.772,16001.6412
2006-09-11 15:00:00,68.02,68.03,67.98,67.99,7487.947481793004,49.7574,49.7647,49.7281,49.7354,7487.9475
2006-09-11 15:05:00,67.98,68.04,67.95,68.03,53133.65473381885,49.7281,49.772,49.7062,49.7647,53133.6547
2006-09-11 15:10:00,68.05,68.05,67.97,67.98,13026.977125859064,49.7793,49.7793,49.7208,49.7281,13026.9771
2006-09-11 15:15:00,67.97,68.0,67.95,67.99,9744.58918863473,49.7208,49.7428,49.7062,49.7354,9744.5892
2006-09-11 15:20:00,67.95,67.98,67.91,67.98,17027.387424351215,49.7062,49.7281,49.6769,49.7281,17027.3874
2006-09-11 15:25:00,68.01,68.04,68.0,68.03,1436.0447225356447,49.7501,49.772,49.7428,49.7647,1436.0447
2006-09-11 15:30:00,68.03,68.12,68.0,68.11,14668.171094471229,49.7647,49.8305,49.7428,49.8232,14668.1711
2006-09-11 15:35:00,68.11,68.12,68.08,68.09,26874.551236024206,49.8232,49.8305,49.8013,49.8086,26874.5512
2006-09-11 15:40:00,68.09,68.12,68.09,68.12,13744.999487126885,49.8086,49.8305,49.8086,49.8305,13744.9995
2006-09-11 15:45:00,68.12,68.16,68.12,68.16,7487.947481793004,49.8305,49.8598,49.8305,49.8598,7487.9475
2006-09-11 15:50:00,68.16,68.2,68.14,68.19,14770.745717509488,49.8598,49.8891,49.8452,49.8817,14770.7457
2006-09-11 15:55:00,68.18,68.19,68.1,68.15,18566.00676992512,49.8744,49.8817,49.8159,49.8525,18566.0068
2006-09-12 09:30:00,68.24,68.4,68.21,68.4,15899.06657093035,49.9183,50.0354,49.8964,50.0354,15899.0666
2006-09-12 09:35:00,68.44,68.45,68.21,68.26,38465.48363934762,50.0646,50.0719,49.8964,49.9329,38465.4836
2006-09-12 09:40:00,68.24,68.24,68.06,68.08,4513.283413683455,49.9183,49.9183,49.7866,49.8013,4513.2834
2006-09-12 09:45:00,68.04,68.17,68.04,68.14,26874.551236024206,49.772,49.8671,49.772,49.8452,26874.5512
2006-09-12 09:50:00,68.1,68.19,68.05,68.08,20822.648476766848,49.8159,49.8817,49.7793,49.8013,20822.6485
2006-09-12 09:55:00,68.04,68.16,67.97,68.01,18155.70827777208,49.772,49.8598,49.7208,49.7501,18155.7083
2006-09-12 10:00:00,68.01,68.15,67.93,67.93,14565.596471432968,49.7501,49.8525,49.6915,49.6915,14565.5965
2006-09-12 10:05:00,67.93,67.97,67.87,67.87,10565.186172940814,49.6915,49.7208,49.6477,49.6477,10565.1862
2006-09-12 10:10:00,67.88,67.9,67.75,67.75,10975.484665093856,49.655,49.6696,49.5599,49.5599,10975.4847
2006-09-12 10:15:00,67.74,67.82,67.73,67.79,8205.969843060826,49.5526,49.6111,49.5452,49.5891,8205.9698
2006-09-12 10:20:00,67.79,67.94,67.79,67.93,4718.432659759975,49.5891,49.6989,49.5891,49.6915,4718.4327
2006-09-12 10:25:00,67.93,68.1,67.93,68.1,5026.156528874756,49.6915,49.8159,49.6915,49.8159,5026.1565
2006-09-12 10:30:00,68.11,68.14,68.11,68.14,3590.111806339112,49.8232,49.8452,49.8232,49.8452,3590.1118
2006-09-12 10:35:00,68.12,68.13,67.88,67.88,11898.656272438198,49.8305,49.8378,49.655,49.655,11898.6563
2006-09-12 10:40:00,67.87,67.95,67.84,67.95,8205.969843060826,49.6477,49.7062,49.6257,49.7062,8205.9698
2006-09-12 10:45:00,67.94,67.96,67.73,67.73,7693.096727869524,49.6989,49.7135,49.5452,49.5452,7693.0967
2006-09-12 10:50:00,67.72,67.79,67.72,67.74,13129.551748897322,49.5379,49.5891,49.5379,49.5526,13129.5517
2006-09-12 10:55:00,67.76,67.76,67.67,67.73,4410.708790645194,49.5672,49.5672,49.5014,49.5452,4410.7088
2006-09-12 11:00:00,67.73,67.75,67.73,67.73,14360.447225356444,49.5452,49.5599,49.5452,49.5452,14360.4472
2006-09-12 11:05:00,67.73,67.84,67.73,67.78,10565.186172940814,49.5452,49.6257,49.5452,49.5818,10565.1862
2006-09-12 11:10:00,67.78,67.78,67.73,67.75,8411.119089137346,49.5818,49.5818,49.5452,49.5599,8411.1191
2006-09-12 11:15:00,67.75,67.8,67.73,67.75,6359.626628372141,49.5599,49.5965,49.5452,49.5599,6359.6266
2006-09-12 11:20:00,67.75,67.75,67.64,67.64,9642.014565596472,49.5599,49.5599,49.4794,49.4794,9642.0146
2006-09-12 11:25:00,67.65,67.78,67.65,67.78,19489.17837726946,49.4867,49.5818,49.4867,49.5818,19489.1784
2006-09-12 11:30:00,67.78,67.83,67.77,67.78,5231.305774951277,49.5818,49.6184,49.5745,49.5818,5231.3058
2006-09-12 11:35:00,67.82,67.83,67.8,67.82,5128.731151913016,49.6111,49.6184,49.5965,49.6111,5128.7312
2006-09-12 11:40:00,67.83,67.83,67.75,67.75,3692.686429377372,49.6184,49.6184,49.5599,49.5599,3692.6864
2006-09-12 11:45:00,67.73,67.74,67.66,67.67,9026.566827366907,49.5452,49.5526,49.494,49.5014,9026.5668
2006-09-12 11:50:00,67.68,67.7,67.65,67.7,9231.71607344343,49.5087,49.5233,49.4867,49.5233,9231.7161
2006-09-12 11:55:00,67.7,67.73,67.69,67.7,8000.820596984306,49.5233,49.5452,49.516,49.5233,8000.8206
2006-09-12 12:00:00,67.69,67.69,67.61,67.61,10360.036926864292,49.516,49.516,49.4575,49.4575,10360.0369
2006-09-12 12:05:00,67.61,67.64,67.61,67.61,4308.134167606934,49.4575,49.4794,49.4575,49.4575,4308.1342
2006-09-12 12:10:00,67.61,67.72,67.61,67.72,8000.820596984306,49.4575,49.5379,49.4575,49.5379,8000.8206
2006-09-12 12:15:00,67.72,67.74,67.71,67.73,2359.216329879988,49.5379,49.5526,49.5306,49.5452,2359.2163
2006-09-12 12:20:00,67.71,67.73,67.63,67.64,12308.95476459124,49.5306,49.5452,49.4721,49.4794,12308.9548
2006-09-12 12:25:00,67.64,67.64,67.61,67.63,5128.731151913016,49.4794,49.4794,49.4575,49.4721,5128.7312
2006-09-12 12:30:00,67.65,67.66,67.55,67.55,41747.87157657195,49.4867,49.494,49.4136,49.4136,41747.8716
2006-09-12 12:35:00,67.55,67.55,67.5,67.5,4923.581905836496,49.4136,49.4136,49.377,49.377,4923.5819
2006-09-12 12:40:00,67.52,67.54,67.51,67.51,2769.514822033029,49.3916,49.4063,49.3843,49.3843,2769.5148
2006-09-12 12:45:00,67.51,67.59,67.51,67.56,5128.731151913016,49.3843,49.4428,49.3843,49.4209,5128.7312
2006-09-12 12:50:00,67.59,67.59,67.56,67.56,4410.708790645194,49.4428,49.4428,49.4209,49.4209,4410.7088
2006-09-12 12:55:00,67.58,67.58,67.56,67.56,4000.410298492153,49.4355,49.4355,49.4209,49.4209,4000.4103
2006-09-12 13:00:00,67.57,67.59,67.55,67.58,5333.880397989537,49.4282,49.4428,49.4136,49.4355,5333.8804
2006-09-12 13:05:00,67.57,67.57,67.47,67.47,5026.156528874756,49.4282,49.4282,49.3551,49.3551,5026.1565
2006-09-12 13:10:00,67.47,67.47,67.39,67.4,9436.86531951995,49.3551,49.3551,49.2965,49.3038,9436.8653
2006-09-12 13:15:00,67.39,67.4,67.33,67.36,9744.58918863473,49.2965,49.3038,49.2526,49.2746,9744.5892
2006-09-12 13:20:00,67.35,67.39,67.32,67.36,15693.91732485383,49.2673,49.2965,49.2453,49.2746,15693.9173
2006-09-12 13:25:00,67.37,67.4,67.37,67.39,4308.134167606934,49.2819,49.3038,49.2819,49.2965,4308.1342
2006-09-12 13:30:00,67.39,67.4,67.39,67.39,4513.283413683455,49.2965,49.3038,49.2965,49.2965,4513.2834
2006-09-12 13:35:00,67.39,67.52,67.39,67.52,16617.088932198174,49.2965,49.3916,49.2965,49.3916,16617.0889
2006-09-12 13:40:00,67.51,67.66,67.51,67.64,12616.67863370602,49.3843,49.494,49.3843,49.4794,12616.6786
2006-09-12 13:45:00,67.65,67.71,67.6,67.7,20617.49923069033,49.4867,49.5306,49.4501,49.5233,20617.4992
2006-09-12 13:50:00,67.7,67.79,67.67,67.79,11898.656272438198,49.5233,49.5891,49.5014,49.5891,11898.6563
2006-09-12 13:55:00,67.79,67.8,67.76,67.79,8513.693712175607,49.5891,49.5965,49.5672,49.5891,8513.6937
2006-09-12 14:00:00,67.79,67.79,67.66,67.66,10360.036926864292,49.5891,49.5891,49.494,49.494,10360.0369
2006-09-12 14:05:00,67.66,67.68,67.63,67.68,10565.186172940814,49.494,49.5087,49.4721,49.5087,10565.1862
2006-09-12 14:10:00,67.69,67.69,67.65,67.66,7898.245973946045,49.516,49.516,49.4867,49.494,7898.246
2006-09-12 14:15:00,67.65,67.74,67.64,67.74,9949.738434711251,49.4867,49.5526,49.4794,49.5526,9949.7384
2006-09-12 14:20:00,67.76,67.79,67.75,67.78,8923.992204328648,49.5672,49.5891,49.5599,49.5818,8923.9922
2006-09-12 14:25:00,67.78,67.82,67.78,67.82,9642.014565596472,49.5818,49.6111,49.5818,49.6111,9642.0146
2006-09-12 14:30:00,67.81,67.95,67.81,67.94,9847.163811672992,49.6038,49.7062,49.6038,49.6989,9847.1638
2006-09-12 14:35:00,67.91,67.96,67.91,67.93,16309.365063083393,49.6769,49.7135,49.6769,49.6915,16309.3651
2006-09-12 14:40:00,67.93,67.93,67.83,67.83,10872.910042055595,49.6915,49.6915,49.6184,49.6184,10872.91
2006-09-12 14:45:00,67.81,67.81,67.77,67.78,8718.842958252128,49.6038,49.6038,49.5745,49.5818,8718.843
2006-09-12 14:50:00,67.79,67.8,67.76,67.78,7898.245973946045,49.5891,49.5965,49.5672,49.5818,7898.246
2006-09-12 14:55:00,67.78,67.81,67.76,67.77,14975.894963586008,49.5818,49.6038,49.5672,49.5745,14975.895
2006-09-12 15:00:00,67.77,67.83,67.76,67.83,98266.4888706534,49.5745,49.6184,49.5672,49.6184,98266.4889
2006-09-12 15:05:00,67.82,67.82,67.78,67.8,27592.57359729203,49.6111,49.6111,49.5818,49.5965,27592.5736
2006-09-12 15:10:00,67.79,67.87,67.79,67.86,13744.999487126885,49.5891,49.6477,49.5891,49.6403,13744.9995
2006-09-12 15:15:00,67.86,67.95,67.86,67.95,51595.03538824495,49.6403,49.7062,49.6403,49.7062,51595.0354
2006-09-12 15:20:00,67.96,67.98,67.92,67.94,15591.34270181557,49.7135,49.7281,49.6842,49.6989,15591.3427
2006-09-12 15:25:00,67.94,67.96,67.91,67.93,11693.507026361678,49.6989,49.7135,49.6769,49.6915,11693.507
2006-09-12 15:30:00,67.91,67.95,67.89,67.91,10667.760795979077,49.6769,49.7062,49.6623,49.6769,10667.7608
2006-09-12 15:35:00,67.92,67.99,67.91,67.94,6975.074366601702,49.6842,49.7354,49.6769,49.6989,6975.0744
2006-09-12 15:40:00,67.95,67.97,67.91,67.95,15181.044209662528,49.7062,49.7208,49.6769,49.7062,15181.0442
2006-09-12 15:45:00,67.94,67.94,67.87,67.88,6051.902759257359,49.6989,49.6989,49.6477,49.655,6051.9028
2006-09-12 15:50:00,67.88,67.88,67.85,67.86,11693.507026361678,49.655,49.655,49.633,49.6403,11693.507
2006-09-12 15:55:00,67.86,68.02,67.86,67.99,82880.29541491435,49.6403,49.7574,49.6403,49.7354,82880.2954
2006-09-13 09:30:00,67.58,68.02,67.46,67.46,24515.33490614422,49.4355,49.7574,49.3477,49.3477,24515.3349
2006-09-13 09:35:00,67.44,67.73,67.33,67.73,8411.119089137346,49.3331,49.5452,49.2526,49.5452,8411.1191
2006-09-13 09:40:00,67.65,67.67,67.51,67.65,11488.357780285158,49.4867,49.5014,49.3843,49.4867,11488.3578
2006-09-13 09:45:00,67.52,67.57,67.32,67.32,9949.738434711251,49.3916,49.4282,49.2453,49.2453,9949.7384
2006-09-13 09:50:00,67.31,67.39,67.16,67.39,16822.238178274692,49.238,49.2965,49.1283,49.2965,16822.2382
2006-09-13 09:55:00,67.38,67.39,67.22,67.28,15796.491947892093,49.2892,49.2965,49.1722,49.2161,15796.4919
2006-09-13 10:00:00,67.3,67.33,67.21,67.24,10257.462303826032,49.2307,49.2526,49.1649,49.1868,10257.4623
2006-09-13 10:05:00,67.24,67.41,67.19,67.34,17642.835162580777,49.1868,49.3112,49.1502,49.26,17642.8352
2006-09-13 10:10:00,67.34,67.34,67.23,67.27,15181.044209662528,49.26,49.26,49.1795,49.2088,15181.0442
2006-09-13 10:15:00,67.28,67.36,67.26,67.36,40311.82685403631,49.2161,49.2746,49.2014,49.2746,40311.8269
2006-09-13 10:20:00,67.36,67.39,67.26,67.3,15693.91732485383,49.2746,49.2965,49.2014,49.2307,15693.9173
2006-09-13 10:25:00,67.31,67.33,67.27,67.3,14360.447225356444,49.238,49.2526,49.2088,49.2307,14360.4472
2006-09-13 10:30:00,67.3,67.33,67.23,67.27,12001.23089547646,49.2307,49.2526,49.1795,49.2088,12001.2309
2006-09-13 10:35:00,67.27,67.36,67.25,67.36,11180.633911170376,49.2088,49.2746,49.1941,49.2746,11180.6339
2006-09-13 10:40:00,67.35,67.37,67.26,67.33,13334.700994973842,49.2673,49.2819,49.2014,49.2526,13334.701
2006-09-13 10:45:00,67.34,67.43,67.29,67.42,19796.902246384245,49.26,49.3258,49.2234,49.3185,19796.9022
2006-09-13 10:50:00,67.41,67.62,67.4,67.58,22668.99169145553,49.3112,49.4648,49.3038,49.4355,22668.9917
2006-09-13 10:55:00,67.59,67.69,67.51,67.59,13334.700994973842,49.4428,49.516,49.3843,49.4428,13334.701
2006-09-13 11:00:00,67.58,67.61,67.49,67.52,43799.36403733716,49.4355,49.4575,49.3697,49.3916,43799.364
2006-09-13 11:05:00,67.48,67.58,67.48,67.58,5333.880397989537,49.3624,49.4355,49.3624,49.4355,5333.8804
2006-09-13 11:10:00,67.57,67.61,67.56,67.56,4821.007282798236,49.4282,49.4575,49.4209,49.4209,4821.0073
2006-09-13 11:15:00,67.53,67.53,67.48,67.5,3487.537183300851,49.3989,49.3989,49.3624,49.377,3487.5372
2006-09-13 11:20:00,67.49,67.63,67.48,67.63,23284.43942968509,49.3697,49.4721,49.3624,49.4721,23284.4394
2006-09-13 11:25:00,67.62,67.62,67.41,67.41,12616.67863370602,49.4648,49.4648,49.3112,49.3112,12616.6786
2006-09-13 11:30:00,67.41,67.49,67.41,67.46,7180.223612678223,49.3112,49.3697,49.3112,49.3477,7180.2236
2006-09-13 11:35:00,67.52,67.52,67.37,67.46,20002.051492460763,49.3916,49.3916,49.2819,49.3477,20002.0515
2006-09-13 11:40:00,67.45,67.46,67.29,67.29,13232.126371935585,49.3404,49.3477,49.2234,49.2234,13232.1264
2006-09-13 11:45:00,67.32,67.38,67.2,67.35,7180.223612678223,49.2453,49.2892,49.1575,49.2673,7180.2236
2006-09-13 11:50:00,67.39,67.45,67.32,67.32,10667.760795979077,49.2965,49.3404,49.2453,49.2453,10667.7608
2006-09-13 11:55:00,67.3,67.36,67.3,67.31,5539.029644066058,49.2307,49.2746,49.2307,49.238,5539.0296
2006-09-13 12:00:00,67.31,67.31,67.25,67.28,8513.693712175607,49.238,49.238,49.1941,49.2161,8513.6937
2006-09-13 12:05:00,67.28,67.39,67.28,67.39,2461.790952918248,49.2161,49.2965,49.2161,49.2965,2461.791
2006-09-13 12:10:00,67.39,67.46,67.34,67.45,6769.925120525182,49.2965,49.3477,49.26,49.3404,6769.9251
2006-09-13 12:15:00,67.45,67.45,67.39,67.39,5744.178890142579,49.3404,49.3404,49.2965,49.2965,5744.1789
2006-09-13 12:20:00,67.39,67.45,67.39,67.45,2974.6640681095496,49.2965,49.3404,49.2965,49.3404,2974.6641
2006-09-13 12:25:00,67.45,67.47,67.42,67.47,1948.9178377269463,49.3404,49.3551,49.3185,49.3551,1948.9178
2006-09-13 12:30:00,67.49,67.52,67.48,67.49,2051.4924607652065,49.3697,49.3916,49.3624,49.3697,2051.4925
2006-09-13 12:35:00,67.48,67.52,67.47,67.51,2461.790952918248,49.3624,49.3916,49.3551,49.3843,2461.791
2006-09-13 12:40:00,67.51,67.51,67.46,67.46,1743.7685916504256,49.3843,49.3843,49.3477,49.3477,1743.7686
2006-09-13 12:45:00,67.46,67.47,67.42,67.43,3384.962560262591,49.3477,49.3551,49.3185,49.3258,3384.9626
2006-09-13 12:50:00,67.43,67.61,67.41,67.41,9334.29069648169,49.3258,49.4575,49.3112,49.3112,9334.2907
2006-09-13 12:55:00,67.42,67.44,67.37,67.38,3590.111806339112,49.3185,49.3331,49.2819,49.2892,3590.1118
2006-09-13 13:00:00,67.38,67.42,67.38,67.38,2256.6417068417272,49.2892,49.3185,49.2892,49.2892,2256.6417
2006-09-13 13:05:00,67.39,67.41,67.36,67.38,5231.305774951277,49.2965,49.3112,49.2746,49.2892,5231.3058
2006-09-13 13:10:00,67.38,67.39,67.35,67.37,2872.089445071289,49.2892,49.2965,49.2673,49.2819,2872.0894
2006-09-13 13:15:00,67.36,67.36,67.34,67.34,2461.790952918248,49.2746,49.2746,49.26,49.26,2461.791
2006-09-13 13:20:00,67.34,67.35,67.3,67.3,3077.2386911478097,49.26,49.2673,49.2307,49.2307,3077.2387
2006-09-13 13:25:00,67.29,67.29,67.23,67.25,3487.537183300851,49.2234,49.2234,49.1795,49.1941,3487.5372
2006-09-13 13:30:00,67.27,67.29,67.24,67.29,2359.216329879988,49.2088,49.2234,49.1868,49.2234,2359.2163
2006-09-13 13:35:00,67.31,67.42,67.3,67.36,11590.932403323415,49.238,49.3185,49.2307,49.2746,11590.9324
2006-09-13 13:40:00,67.37,67.42,67.34,67.42,18976.30526207816,49.2819,49.3185,49.26,49.3185,18976.3053
2006-09-13 13:45:00,67.43,67.47,67.4,67.45,8205.969843060826,49.3258,49.3551,49.3038,49.3404,8205.9698
2006-09-13 13:50:00,67.45,67.46,67.39,67.39,15796.491947892093,49.3404,49.3477,49.2965,49.2965,15796.4919
2006-09-13 13:55:00,67.4,67.44,67.4,67.43,2051.4924607652065,49.3038,49.3331,49.3038,49.3258,2051.4925
2006-09-13 14:00:00,67.43,67.48,67.39,67.48,4000.410298492153,49.3258,49.3624,49.2965,49.3624,4000.4103
2006-09-13 14:05:00,67.47,67.48,67.44,67.45,3897.8356754538927,49.3551,49.3624,49.3331,49.3404,3897.8357
2006-09-13 14:10:00,67.44,67.52,67.44,67.52,7180.223612678223,49.3331,49.3916,49.3331,49.3916,7180.2236
2006-09-13 14:15:00,67.52,67.54,67.49,67.5,7077.648989639963,49.3916,49.4063,49.3697,49.377,7077.649
2006-09-13 14:20:00,67.49,67.51,67.47,67.51,5128.731151913016,49.3697,49.3843,49.3551,49.3843,5128.7312
2006-09-13 14:25:00,67.52,67.57,67.51,67.54,6051.902759257359,49.3916,49.4282,49.3843,49.4063,6051.9028
2006-09-13 14:30:00,67.53,67.6,67.49,67.6,12514.10401066776,49.3989,49.4501,49.3697,49.4501,12514.104
2006-09-13 14:35:00,67.6,67.61,67.56,67.57,13026.977125859064,49.4501,49.4575,49.4209,49.4282,13026.9771
2006-09-13 14:40:00,67.57,67.62,67.57,67.6,12001.23089547646,49.4282,49.4648,49.4282,49.4501,12001.2309
2006-09-13 14:45:00,67.6,67.61,67.59,67.6,7693.096727869524,49.4501,49.4575,49.4428,49.4501,7693.0967
2006-09-13 14:50:00,67.6,67.62,67.59,67.6,13232.126371935585,49.4501,49.4648,49.4428,49.4501,13232.1264
2006-09-13 14:55:00,67.6,67.64,67.55,67.55,27592.57359729203,49.4501,49.4794,49.4136,49.4136,27592.5736
2006-09-13 15:00:00,67.55,67.58,67.54,67.56,23387.01405272336,49.4136,49.4355,49.4063,49.4209,23387.0141
2006-09-13 15:05:00,67.57,67.59,67.49,67.49,12514.10401066776,49.4282,49.4428,49.3697,49.3697,12514.104
2006-09-13 15:10:00,67.47,67.5,67.42,67.42,6154.47738229562,49.3551,49.377,49.3185,49.3185,6154.4774
2006-09-13 15:15:00,67.43,67.49,67.42,67.49,5539.029644066058,49.3258,49.3697,49.3185,49.3697,5539.0296
2006-09-13 15:20:00,67.48,67.5,67.47,67.5,4000.410298492153,49.3624,49.377,49.3551,49.377,4000.4103
2006-09-13 15:25:00,67.5,67.55,67.5,67.53,6667.350497486921,49.377,49.4136,49.377,49.3989,6667.3505
2006-09-13 15:30:00,67.54,67.58,67.54,67.56,10975.484665093856,49.4063,49.4355,49.4063,49.4209,10975.4847
2006-09-13 15:35:00,67.56,67.61,67.55,67.56,9436.86531951995,49.4209,49.4575,49.4136,49.4209,9436.8653
2006-09-13 15:40:00,67.56,67.57,67.55,67.55,4923.581905836496,49.4209,49.4282,49.4136,49.4136,4923.5819
2006-09-13 15:45:00,67.56,67.62,67.54,67.62,10360.036926864292,49.4209,49.4648,49.4063,49.4648,10360.0369
2006-09-13 15:50:00,67.62,67.62,67.52,67.62,13642.424864088624,49.4648,49.4648,49.3916,49.4648,13642.4249
2006-09-13 15:55:00,67.63,67.65,67.6,67.6,18360.8575238486,49.4721,49.4867,49.4501,49.4501,18360.8575
2006-09-14 09:30:00,67.38,67.61,67.38,67.57,8205.969843060826,49.2892,49.4575,49.2892,49.4282,8205.9698
2006-09-14 09:35:00,67.52,67.66,67.51,67.66,6462.201251410401,49.3916,49.494,49.3843,49.494,6462.2013
2006-09-14 09:40:00,67.59,67.61,67.5,67.5,3077.2386911478097,49.4428,49.4575,49.377,49.377,3077.2387
2006-09-14 09:45:00,67.5,67.51,67.37,67.5,15078.46958662427,49.377,49.3843,49.2819,49.377,15078.4696
2006-09-14 09:50:00,67.56,67.57,67.43,67.46,10872.910042055595,49.4209,49.4282,49.3258,49.3477,10872.91
2006-09-14 09:55:00,67.45,67.45,67.18,67.19,7487.947481793004,49.3404,49.3404,49.1429,49.1502,7487.9475
2006-09-14 10:00:00,67.19,67.21,67.12,67.21,17950.559031695557,49.1502,49.1649,49.099,49.1649,17950.559
2006-09-14 10:05:00,67.21,67.21,66.98,67.07,20104.626115499024,49.1649,49.1649,48.9966,49.0624,20104.6261
2006-09-14 10:10:00,67.07,67.21,67.06,67.19,23694.737921838136,49.0624,49.1649,49.0551,49.1502,23694.7379
2006-09-14 10:15:00,67.19,67.19,67.15,67.17,9744.58918863473,49.1502,49.1502,49.121,49.1356,9744.5892
2006-09-14 10:20:00,67.18,67.18,67.0,67.02,8718.842958252128,49.1429,49.1429,49.0112,49.0259,8718.843
2006-09-14 10:25:00,67.05,67.06,66.94,66.94,6051.902759257359,49.0478,49.0551,48.9674,48.9674,6051.9028
2006-09-14 10:30:00,66.94,66.98,66.93,66.97,12616.67863370602,48.9674,48.9966,48.96,48.9893,12616.6786
2006-09-14 10:35:00,66.93,67.0,66.89,66.95,20309.775361575543,48.96,49.0112,48.9308,48.9747,20309.7754
2006-09-14 10:40:00,66.99,66.99,66.85,66.85,16514.514309159913,49.0039,49.0039,48.9015,48.9015,16514.5143
2006-09-14 10:45:00,66.88,67.01,66.83,66.95,12924.402502820802,48.9235,49.0186,48.8869,48.9747,12924.4025
2006-09-14 10:50:00,66.93,66.98,66.88,66.98,13950.148733203405,48.96,48.9966,48.9235,48.9966,13950.1487
2006-09-14 10:55:00,66.99,67.0,66.93,66.94,9744.58918863473,49.0039,49.0112,48.96,48.9674,9744.5892
2006-09-14 11:00:00,66.93,66.93,66.87,66.88,12616.67863370602,48.96,48.96,48.9161,48.9235,12616.6786
2006-09-14 11:05:00,66.9,67.0,66.9,66.96,19489.17837726946,48.9381,49.0112,48.9381,48.982,19489.1784
2006-09-14 11:10:00,66.97,67.0,66.93,66.97,23797.3125448764,48.9893,49.0112,48.96,48.9893,23797.3125
2006-09-14 11:15:00,66.97,67.02,66.95,66.96,9642.014565596472,48.9893,49.0259,48.9747,48.982,9642.0146
2006-09-14 11:20:00,66.97,67.02,66.93,66.94,14565.596471432968,48.9893,49.0259,48.96,48.9674,14565.5965
2006-09-14 11:25:00,66.98,66.99,66.93,66.99,9744.58918863473,48.9966,49.0039,48.96,49.0039,9744.5892
2006-09-14 11:30:00,66.98,66.99,66.94,66.94,11385.783157246897,48.9966,49.0039,48.9674,48.9674,11385.7832
2006-09-14 11:35:00,66.94,66.96,66.88,66.96,10872.910042055595,48.9674,48.982,48.9235,48.982,10872.91
2006-09-14 11:40:00,66.97,67.01,66.97,66.99,8103.395220022566,48.9893,49.0186,48.9893,49.0039,8103.3952
2006-09-14 11:45:00,67.0,67.0,66.89,66.91,5333.880397989537,49.0112,49.0112,48.9308,48.9454,5333.8804
2006-09-14 11:50:00,66.88,66.92,66.85,66.92,6257.0520053338805,48.9235,48.9527,48.9015,48.9527,6257.052
2006-09-14 11:55:00,66.92,67.0,66.92,67.0,7898.245973946045,48.9527,49.0112,48.9527,49.0112,7898.246
2006-09-14 12:00:00,67.0,67.01,66.95,66.95,11488.357780285158,49.0112,49.0186,48.9747,48.9747,11488.3578
2006-09-14 12:05:00,66.94,66.96,66.87,66.93,11693.507026361678,48.9674,48.982,48.9161,48.96,11693.507
2006-09-14 12:10:00,66.93,66.93,66.83,66.83,8000.820596984306,48.96,48.96,48.8869,48.8869,8000.8206
2006-09-14 12:15:00,66.85,66.9,66.83,66.88,4821.007282798236,48.9015,48.9381,48.8869,48.9235,4821.0073
2006-09-14 12:20:00,66.88,66.95,66.87,66.92,6667.350497486921,48.9235,48.9747,48.9161,48.9527,6667.3505
2006-09-14 12:25:00,66.92,67.0,66.9,66.92,8103.395220022566,48.9527,49.0112,48.9381,48.9527,8103.3952
2006-09-14 12:30:00,66.93,66.99,66.92,66.99,8923.992204328648,48.96,49.0039,48.9527,49.0039,8923.9922
2006-09-14 12:35:00,66.98,66.98,66.91,66.92,5539.029644066058,48.9966,48.9966,48.9454,48.9527,5539.0296
2006-09-14 12:40:00,66.89,66.96,66.89,66.91,5846.753513180839,48.9308,48.982,48.9308,48.9454,5846.7535
2006-09-14 12:45:00,66.92,66.99,66.9,66.93,8205.969843060826,48.9527,49.0039,48.9381,48.96,8205.9698
2006-09-14 12:50:00,66.95,66.95,66.84,66.88,6359.626628372141,48.9747,48.9747,48.8942,48.9235,6359.6266
2006-09-14 12:55:00,66.88,66.93,66.88,66.91,7077.648989639963,48.9235,48.96,48.9235,48.9454,7077.649
2006-09-14 13:00:00,66.91,66.94,66.87,66.88,10770.335419017334,48.9454,48.9674,48.9161,48.9235,10770.3354
2006-09-14 13:05:00,66.88,66.9,66.86,66.86,8411.119089137346,48.9235,48.9381,48.9088,48.9088,8411.1191
2006-09-14 13:10:00,66.85,66.98,66.85,66.98,8411.119089137346,48.9015,48.9966,48.9015,48.9966,8411.1191
2006-09-14 13:15:00,66.98,66.98,66.93,66.93,3897.8356754538927,48.9966,48.9966,48.96,48.96,3897.8357
2006-09-14 13:20:00,66.94,66.97,66.92,66.96,6564.775874448661,48.9674,48.9893,48.9527,48.982,6564.7759
2006-09-14 13:25:00,66.96,66.97,66.94,66.97,5949.328136219099,48.982,48.9893,48.9674,48.9893,5949.3281
2006-09-14 13:30:00,66.97,66.98,66.91,66.92,10667.760795979077,48.9893,48.9966,48.9454,48.9527,10667.7608
2006-09-14 13:35:00,66.93,66.97,66.91,66.94,9847.163811672992,48.96,48.9893,48.9454,48.9674,9847.1638
2006-09-14 13:40:00,66.93,66.97,66.92,66.95,6564.775874448661,48.96,48.9893,48.9527,48.9747,6564.7759
2006-09-14 13:45:00,66.96,66.96,66.92,66.92,7590.522104831264,48.982,48.982,48.9527,48.9527,7590.5221
2006-09-14 13:50:00,66.92,66.98,66.9,66.98,7282.798235716484,48.9527,48.9966,48.9381,48.9966,7282.7982
2006-09-14 13:55:00,66.96,66.97,66.89,66.89,9129.14145040517,48.982,48.9893,48.9308,48.9308,9129.1415
2006-09-14 14:00:00,66.9,66.9,66.63,66.87,24105.036413991176,48.9381,48.9381,48.7406,48.9161,24105.0364
2006-09-14 14:05:00,66.87,66.87,66.8,66.83,13847.574110165144,48.9161,48.9161,48.8649,48.8869,13847.5741
2006-09-14 14:10:00,66.84,66.85,66.76,66.81,11180.633911170376,48.8942,48.9015,48.8357,48.8723,11180.6339
2006-09-14 14:15:00,66.83,66.95,66.82,66.92,53543.95322597189,48.8869,48.9747,48.8796,48.9527,53543.9532
2006-09-14 14:20:00,66.9,66.91,66.86,66.86,15693.91732485383,48.9381,48.9454,48.9088,48.9088,15693.9173
2006-09-14 14:25:00,66.87,66.88,66.83,66.85,25233.35726741204,48.9161,48.9235,48.8869,48.9015,25233.3573
2006-09-14 14:30:00,66.84,66.92,66.8,66.81,13847.574110165144,48.8942,48.9527,48.8649,48.8723,13847.5741
2006-09-14 14:35:00,66.82,66.87,66.8,66.83,11898.656272438198,48.8796,48.9161,48.8649,48.8869,11898.6563
2006-09-14 14:40:00,66.84,66.9,66.76,66.78,8923.992204328648,48.8942,48.9381,48.8357,48.8503,8923.9922
2006-09-14 14:45:00,66.78,66.81,66.73,66.75,17437.685916504255,48.8503,48.8723,48.8137,48.8284,17437.6859
2006-09-14 14:50:00,66.75,66.92,66.75,66.92,12206.38014155298,48.8284,48.9527,48.8284,48.9527,12206.3801
2006-09-14 14:55:00,66.92,66.92,66.8,66.8,9539.43994255821,48.9527,48.9527,48.8649,48.8649,9539.4399
2006-09-14 15:00:00,66.83,66.85,66.8,66.85,8616.268335213868,48.8869,48.9015,48.8649,48.9015,8616.2683
2006-09-14 15:05:00,66.86,66.86,66.83,66.85,8103.395220022566,48.9088,48.9088,48.8869,48.9015,8103.3952
2006-09-14 15:10:00,66.86,66.9,66.86,66.88,9847.163811672992,48.9088,48.9381,48.9088,48.9235,9847.1638
2006-09-14 15:15:00,66.88,66.9,66.87,66.87,10257.462303826032,48.9235,48.9381,48.9161,48.9161,10257.4623
2006-09-14 15:20:00,66.9,66.9,66.85,66.87,9744.58918863473,48.9381,48.9381,48.9015,48.9161,9744.5892
2006-09-14 15:25:00,66.88,66.89,66.85,66.87,6769.925120525182,48.9235,48.9308,48.9015,48.9161,6769.9251
2006-09-14 15:30:00,66.87,66.88,66.87,66.87,9026.566827366907,48.9161,48.9235,48.9161,48.9161,9026.5668
2006-09-14 15:35:00,66.88,66.88,66.8,66.8,15899.06657093035,48.9235,48.9235,48.8649,48.8649,15899.0666
2006-09-14 15:40:00,66.81,66.9,66.8,66.9,10975.484665093856,48.8723,48.9381,48.8649,48.9381,10975.4847
2006-09-14 15:45:00,66.9,66.94,66.9,66.92,16309.365063083393,48.9381,48.9674,48.9381,48.9527,16309.3651
2006-09-14 15:50:00,66.91,66.98,66.91,66.96,13129.551748897322,48.9454,48.9966,48.9454,48.982,13129.5517
2006-09-14 15:55:00,66.96,66.96,66.91,66.91,22361.26782234076,48.982,48.982,48.9454,48.9454,22361.2678
2006-09-15 09:30:00,67.2,67.56,67.2,67.36,181762.2320237973,49.1575,49.4209,49.1575,49.2746,181762.232
2006-09-15 09:35:00,67.48,67.48,67.17,67.2,6975.074366601702,49.3624,49.3624,49.1356,49.1575,6975.0744
2006-09-15 09:40:00,67.2,67.42,67.2,67.26,9129.14145040517,49.1575,49.3185,49.1575,49.2014,9129.1415
2006-09-15 09:45:00,67.26,67.27,67.24,67.26,9539.43994255821,49.2014,49.2088,49.1868,49.2014,9539.4399
2006-09-15 09:50:00,67.26,67.26,67.13,67.16,6154.47738229562,49.2014,49.2014,49.1063,49.1283,6154.4774
2006-09-15 09:55:00,67.19,67.19,67.07,67.18,3795.261052415632,49.1502,49.1502,49.0624,49.1429,3795.2611
2006-09-15 10:00:00,67.24,67.24,67.14,67.15,3179.8133141860703,49.1868,49.1868,49.1137,49.121,3179.8133
2006-09-15 10:05:00,67.16,67.25,67.12,67.25,7590.522104831264,49.1283,49.1941,49.099,49.1941,7590.5221
2006-09-15 10:10:00,67.25,67.37,67.21,67.27,6872.499743563442,49.1941,49.2819,49.1649,49.2088,6872.4997
2006-09-15 10:15:00,67.27,67.41,67.27,67.4,5949.328136219099,49.2088,49.3112,49.2088,49.3038,5949.3281
2006-09-15 10:20:00,67.42,67.42,67.36,67.42,7077.648989639963,49.3185,49.3185,49.2746,49.3185,7077.649
2006-09-15 10:25:00,67.42,67.46,67.36,67.42,8923.992204328648,49.3185,49.3477,49.2746,49.3185,8923.9922
2006-09-15 10:30:00,67.42,68.34,67.28,67.28,25233.35726741204,49.3185,49.9915,49.2161,49.2161,25233.3573
2006-09-15 10:35:00,67.28,67.29,67.23,67.29,11693.507026361678,49.2161,49.2234,49.1795,49.2234,11693.507
2006-09-15 10:40:00,67.29,67.4,67.29,67.38,11283.208534208636,49.2234,49.3038,49.2234,49.2892,11283.2085
2006-09-15 10:45:00,67.39,67.39,67.38,67.39,2051.4924607652065,49.2965,49.2965,49.2892,49.2965,2051.4925
2006-09-15 10:50:00,67.38,67.39,67.23,67.29,4821.007282798236,49.2892,49.2965,49.1795,49.2234,4821.0073
2006-09-15 10:55:00,67.23,67.3,67.23,67.27,2666.9401989947687,49.1795,49.2307,49.1795,49.2088,2666.9402
2006-09-15 11:00:00,67.27,67.32,67.26,67.27,1846.343214688686,49.2088,49.2453,49.2014,49.2088,1846.3432
2006-09-15 11:05:00,67.29,67.29,67.23,67.24,8616.268335213868,49.2234,49.2234,49.1795,49.1868,8616.2683
2006-09-15 11:10:00,67.24,67.24,67.13,67.13,5231.305774951277,49.1868,49.1868,49.1063,49.1063,5231.3058
2006-09-15 11:15:00,67.15,67.15,67.11,67.11,2051.4924607652065,49.121,49.121,49.0917,49.0917,2051.4925
2006-09-15 11:20:00,67.12,67.16,67.11,67.16,6462.201251410401,49.099,49.1283,49.0917,49.1283,6462.2013
2006-09-15 11:25:00,67.14,67.16,67.12,67.12,6872.499743563442,49.1137,49.1283,49.099,49.099,6872.4997
2006-09-15 11:30:00,67.12,67.14,67.08,67.09,10052.313057749512,49.099,49.1137,49.0698,49.0771,10052.3131
2006-09-15 11:35:00,67.08,67.1,67.06,67.08,2256.6417068417272,49.0698,49.0844,49.0551,49.0698,2256.6417
2006-09-15 11:40:00,67.08,67.09,67.03,67.09,6359.626628372141,49.0698,49.0771,49.0332,49.0771,6359.6266
2006-09-15 11:45:00,67.09,67.11,67.09,67.11,2256.6417068417272,49.0771,49.0917,49.0771,49.0917,2256.6417
2006-09-15 11:50:00,67.12,67.17,67.1,67.17,2359.216329879988,49.099,49.1356,49.0844,49.1356,2359.2163
2006-09-15 11:55:00,67.17,67.19,67.16,67.17,4102.984921530413,49.1356,49.1502,49.1283,49.1356,4102.9849
2006-09-15 12:00:00,67.17,67.17,67.07,67.07,5128.731151913016,49.1356,49.1356,49.0624,49.0624,5128.7312
2006-09-15 12:05:00,67.07,67.09,67.05,67.09,4821.007282798236,49.0624,49.0771,49.0478,49.0771,4821.0073
2006-09-15 12:10:00,67.07,67.09,67.07,67.08,3795.261052415632,49.0624,49.0771,49.0624,49.0698,3795.2611
2006-09-15 12:15:00,67.07,67.09,66.99,66.99,6051.902759257359,49.0624,49.0771,49.0039,49.0039,6051.9028
2006-09-15 12:20:00,67.0,67.11,66.97,67.09,18053.13365473381,49.0112,49.0917,48.9893,49.0771,18053.1337
2006-09-15 12:25:00,67.1,67.1,67.04,67.04,3590.111806339112,49.0844,49.0844,49.0405,49.0405,3590.1118
2006-09-15 12:30:00,67.03,67.06,67.0,67.02,8308.544466099087,49.0332,49.0551,49.0112,49.0259,8308.5445
2006-09-15 12:35:00,67.04,67.06,67.02,67.05,5539.029644066058,49.0405,49.0551,49.0259,49.0478,5539.0296
2006-09-15 12:40:00,67.04,67.07,67.03,67.06,4102.984921530413,49.0405,49.0624,49.0332,49.0551,4102.9849
2006-09-15 12:45:00,67.06,67.13,67.06,67.12,3692.686429377372,49.0551,49.1063,49.0551,49.099,3692.6864
2006-09-15 12:50:00,67.14,67.14,67.11,67.14,4410.708790645194,49.1137,49.1137,49.0917,49.1137,4410.7088
2006-09-15 12:55:00,67.15,67.17,67.14,67.15,1025.7462303826032,49.121,49.1356,49.1137,49.121,1025.7462
2006-09-15 13:00:00,67.15,67.21,67.13,67.19,5846.753513180839,49.121,49.1649,49.1063,49.1502,5846.7535
2006-09-15 13:05:00,67.19,67.21,67.17,67.21,3897.8356754538927,49.1502,49.1649,49.1356,49.1649,3897.8357
2006-09-15 13:10:00,67.23,67.24,67.19,67.24,6359.626628372141,49.1795,49.1868,49.1502,49.1868,6359.6266
2006-09-15 13:15:00,67.23,67.26,67.1,67.25,17335.111293465994,49.1795,49.2014,49.0844,49.1941,17335.1113
2006-09-15 13:20:00,67.25,67.35,67.25,67.31,17847.984408657296,49.1941,49.2673,49.1941,49.238,17847.9844
2006-09-15 13:25:00,67.31,67.34,67.27,67.33,8205.969843060826,49.238,49.26,49.2088,49.2526,8205.9698
2006-09-15 13:30:00,67.31,67.31,67.24,67.24,2256.6417068417272,49.238,49.238,49.1868,49.1868,2256.6417
2006-09-15 13:35:00,67.27,67.32,67.27,67.28,3282.3879372243305,49.2088,49.2453,49.2088,49.2161,3282.3879
2006-09-15 13:40:00,67.28,67.41,67.28,67.39,6462.201251410401,49.2161,49.3112,49.2161,49.2965,6462.2013
2006-09-15 13:45:00,67.4,67.41,67.27,67.27,10154.887680787771,49.3038,49.3112,49.2088,49.2088,10154.8877
2006-09-15 13:50:00,67.3,67.36,67.3,67.33,5026.156528874756,49.2307,49.2746,49.2307,49.2526,5026.1565
2006-09-15 13:55:00,67.34,67.34,67.24,67.25,6769.925120525182,49.26,49.26,49.1868,49.1941,6769.9251
2006-09-15 14:00:00,67.26,67.37,67.25,67.37,5846.753513180839,49.2014,49.2819,49.1941,49.2819,5846.7535
2006-09-15 14:05:00,67.36,67.37,67.24,67.27,12001.23089547646,49.2746,49.2819,49.1868,49.2088,12001.2309
2006-09-15 14:10:00,67.29,67.34,67.29,67.34,8103.395220022566,49.2234,49.26,49.2234,49.26,8103.3952
2006-09-15 14:15:00,67.34,67.34,67.23,67.23,9847.163811672992,49.26,49.26,49.1795,49.1795,9847.1638
2006-09-15 14:20:00,67.25,67.25,67.16,67.18,5333.880397989537,49.1941,49.1941,49.1283,49.1429,5333.8804
2006-09-15 14:25:00,67.16,67.22,67.16,67.22,6667.350497486921,49.1283,49.1722,49.1283,49.1722,6667.3505
2006-09-15 14:30:00,67.22,67.23,67.22,67.23,3897.8356754538927,49.1722,49.1795,49.1722,49.1795,3897.8357
2006-09-15 14:35:00,67.23,67.25,67.17,67.18,11488.357780285158,49.1795,49.1941,49.1356,49.1429,11488.3578
2006-09-15 14:40:00,67.17,67.23,67.16,67.21,7385.372858754744,49.1356,49.1795,49.1283,49.1649,7385.3729
2006-09-15 14:45:00,67.2,67.2,67.14,67.14,4000.410298492153,49.1575,49.1575,49.1137,49.1137,4000.4103
2006-09-15 14:50:00,67.15,67.15,67.09,67.09,4308.134167606934,49.121,49.121,49.0771,49.0771,4308.1342
2006-09-15 14:55:00,67.08,67.17,67.08,67.16,5128.731151913016,49.0698,49.1356,49.0698,49.1283,5128.7312
2006-09-15 15:00:00,67.17,67.19,67.16,67.16,5949.328136219099,49.1356,49.1502,49.1283,49.1283,5949.3281
2006-09-15 15:05:00,67.16,67.22,67.16,67.22,5949.328136219099,49.1283,49.1722,49.1283,49.1722,5949.3281
2006-09-15 15:10:00,67.21,67.24,67.17,67.24,37747.4612780798,49.1649,49.1868,49.1356,49.1868,37747.4613
2006-09-15 15:15:00,67.23,67.32,67.23,67.29,12616.67863370602,49.1795,49.2453,49.1795,49.2234,12616.6786
2006-09-15 15:20:00,67.3,67.35,67.27,67.3,19078.87988511642,49.2307,49.2673,49.2088,49.2307,19078.8799
2006-09-15 15:25:00,67.28,67.34,67.27,67.34,10154.887680787771,49.2161,49.26,49.2088,49.26,10154.8877
2006-09-15 15:30:00,67.35,67.37,67.33,67.35,9129.14145040517,49.2673,49.2819,49.2526,49.2673,9129.1415
2006-09-15 15:35:00,67.35,67.35,67.27,67.27,14565.596471432968,49.2673,49.2673,49.2088,49.2088,14565.5965
2006-09-15 15:40:00,67.3,67.39,67.3,67.39,5744.178890142579,49.2307,49.2965,49.2307,49.2965,5744.1789
2006-09-15 15:45:00,67.39,67.45,67.39,67.41,6462.201251410401,49.2965,49.3404,49.2965,49.3112,6462.2013
2006-09-15 15:50:00,67.4,67.4,67.29,67.38,11488.357780285158,49.3038,49.3038,49.2234,49.2892,11488.3578
2006-09-15 15:55:00,67.38,67.38,67.28,67.28,36003.69268642938,49.2892,49.2892,49.2161,49.2161,36003.6927
2006-09-18 09:30:00,67.07,67.29,66.98,67.29,38260.3343932711,49.0624,49.2234,48.9966,49.2234,38260.3344
2006-09-18 09:35:00,67.35,67.4,66.88,66.96,24310.1856600677,49.2673,49.3038,48.9235,48.982,24310.1857
2006-09-18 09:40:00,67.04,67.16,66.88,67.08,24105.036413991176,49.0405,49.1283,48.9235,49.0698,24105.0364
2006-09-18 09:45:00,67.1,67.18,67.01,67.18,17642.835162580777,49.0844,49.1429,49.0186,49.1429,17642.8352
2006-09-18 09:50:00,67.18,67.23,67.16,67.16,14155.297979279923,49.1429,49.1795,49.1283,49.1283,14155.298
2006-09-18 09:55:00,67.15,67.34,67.14,67.32,9436.86531951995,49.121,49.26,49.1137,49.2453,9436.8653
2006-09-18 10:00:00,67.32,67.38,67.32,67.35,16104.215817006872,49.2453,49.2892,49.2453,49.2673,16104.2158
2006-09-18 10:05:00,67.36,67.36,67.18,67.26,5539.029644066058,49.2746,49.2746,49.1429,49.2014,5539.0296
2006-09-18 10:10:00,67.27,67.3,67.21,67.26,8411.119089137346,49.2088,49.2307,49.1649,49.2014,8411.1191
2006-09-18 10:15:00,67.28,67.31,67.22,67.29,16104.215817006872,49.2161,49.238,49.1722,49.2234,16104.2158
2006-09-18 10:20:00,67.29,67.3,67.2,67.22,10975.484665093856,49.2234,49.2307,49.1575,49.1722,10975.4847
2006-09-18 10:25:00,67.23,67.23,67.17,67.17,9847.163811672992,49.1795,49.1795,49.1356,49.1356,9847.1638
2006-09-18 10:30:00,67.16,67.17,67.07,67.07,6359.626628372141,49.1283,49.1356,49.0624,49.0624,6359.6266
2006-09-18 10:35:00,67.09,67.14,67.07,67.14,16719.663555236435,49.0771,49.1137,49.0624,49.1137,16719.6636
2006-09-18 10:40:00,67.15,67.23,67.15,67.23,4102.984921530413,49.121,49.1795,49.121,49.1795,4102.9849
2006-09-18 10:45:00,67.24,67.33,67.24,67.29,13539.850241050364,49.1868,49.2526,49.1868,49.2234,13539.8502
2006-09-18 10:50:00,67.32,67.36,67.31,67.36,5436.455021027798,49.2453,49.2746,49.238,49.2746,5436.455
2006-09-18 10:55:00,67.36,67.38,67.23,67.27,12821.82787978254,49.2746,49.2892,49.1795,49.2088,12821.8279
2006-09-18 11:00:00,67.27,67.27,67.11,67.17,25335.9318904503,49.2088,49.2088,49.0917,49.1356,25335.9319
2006-09-18 11:05:00,67.18,67.2,67.14,67.2,8000.820596984306,49.1429,49.1575,49.1137,49.1575,8000.8206
2006-09-18 11:10:00,67.21,67.24,67.18,67.19,13334.700994973842,49.1649,49.1868,49.1429,49.1502,13334.701
2006-09-18 11:15:00,67.19,67.2,67.14,67.15,4308.134167606934,49.1502,49.1575,49.1137,49.121,4308.1342
2006-09-18 11:20:00,67.15,67.17,67.14,67.16,8000.820596984306,49.121,49.1356,49.1137,49.1283,8000.8206
2006-09-18 11:25:00,67.16,67.2,67.16,67.19,8718.842958252128,49.1283,49.1575,49.1283,49.1502,8718.843
2006-09-18 11:30:00,67.18,67.2,67.17,67.17,19078.87988511642,49.1429,49.1575,49.1356,49.1356,19078.8799
2006-09-18 11:35:00,67.16,67.18,67.16,67.16,6462.201251410401,49.1283,49.1429,49.1283,49.1283,6462.2013
2006-09-18 11:40:00,67.15,67.15,67.12,67.13,8103.395220022566,49.121,49.121,49.099,49.1063,8103.3952
2006-09-18 11:45:00,67.14,67.18,67.14,67.16,9334.29069648169,49.1137,49.1429,49.1137,49.1283,9334.2907
2006-09-18 11:50:00,67.17,67.19,67.17,67.17,6051.902759257359,49.1356,49.1502,49.1356,49.1356,6051.9028
2006-09-18 11:55:00,67.17,67.19,67.14,67.14,1846.343214688686,49.1356,49.1502,49.1137,49.1137,1846.3432
2006-09-18 12:00:00,67.14,67.15,67.12,67.14,7898.245973946045,49.1137,49.121,49.099,49.1137,7898.246
2006-09-18 12:05:00,67.13,67.17,67.13,67.16,5231.305774951277,49.1063,49.1356,49.1063,49.1283,5231.3058
2006-09-18 12:10:00,67.16,67.19,67.16,67.19,11590.932403323415,49.1283,49.1502,49.1283,49.1502,11590.9324
2006-09-18 12:15:00,67.18,67.19,67.14,67.15,1743.7685916504256,49.1429,49.1502,49.1137,49.121,1743.7686
2006-09-18 12:20:00,67.14,67.15,67.14,67.15,2154.067083803467,49.1137,49.121,49.1137,49.121,2154.0671
2006-09-18 12:25:00,67.14,67.17,67.14,67.17,6769.925120525182,49.1137,49.1356,49.1137,49.1356,6769.9251
2006-09-18 12:30:00,67.18,67.2,67.17,67.19,3487.537183300851,49.1429,49.1575,49.1356,49.1502,3487.5372
2006-09-18 12:35:00,67.19,67.2,67.17,67.17,1641.1939686121652,49.1502,49.1575,49.1356,49.1356,1641.194
2006-09-18 12:40:00,67.18,67.23,67.18,67.21,7077.648989639963,49.1429,49.1795,49.1429,49.1649,7077.649
2006-09-18 12:45:00,67.23,67.26,67.22,67.22,3384.962560262591,49.1795,49.2014,49.1722,49.1722,3384.9626
2006-09-18 12:50:00,67.21,67.24,67.2,67.22,4615.858036721715,49.1649,49.1868,49.1575,49.1722,4615.858
2006-09-18 12:55:00,67.23,67.31,67.23,67.31,7590.522104831264,49.1795,49.238,49.1795,49.238,7590.5221
2006-09-18 13:00:00,67.31,67.33,67.25,67.28,11488.357780285158,49.238,49.2526,49.1941,49.2161,11488.3578
2006-09-18 13:05:00,67.29,67.32,67.29,67.3,6462.201251410401,49.2234,49.2453,49.2234,49.2307,6462.2013
2006-09-18 13:10:00,67.25,67.26,67.24,67.25,5846.753513180839,49.1941,49.2014,49.1868,49.1941,5846.7535
2006-09-18 13:15:00,67.26,67.28,67.25,67.27,4615.858036721715,49.2014,49.2161,49.1941,49.2088,4615.858
2006-09-18 13:20:00,67.28,67.28,67.24,67.26,4513.283413683455,49.2161,49.2161,49.1868,49.2014,4513.2834
2006-09-18 13:25:00,67.24,67.25,67.21,67.21,2666.9401989947687,49.1868,49.1941,49.1649,49.1649,2666.9402
2006-09-18 13:30:00,67.21,67.21,67.1,67.1,6667.350497486921,49.1649,49.1649,49.0844,49.0844,6667.3505
2006-09-18 13:35:00,67.08,67.11,67.07,67.07,13744.999487126885,49.0698,49.0917,49.0624,49.0624,13744.9995
2006-09-18 13:40:00,67.05,67.05,66.99,67.03,8718.842958252128,49.0478,49.0478,49.0039,49.0332,8718.843
2006-09-18 13:45:00,67.04,67.04,66.98,66.98,2256.6417068417272,49.0405,49.0405,48.9966,48.9966,2256.6417
2006-09-18 13:50:00,66.98,66.98,66.93,66.93,4308.134167606934,48.9966,48.9966,48.96,48.96,4308.1342
2006-09-18 13:55:00,66.92,66.93,66.9,66.91,4410.708790645194,48.9527,48.96,48.9381,48.9454,4410.7088
2006-09-18 14:00:00,66.91,66.91,66.84,66.84,5846.753513180839,48.9454,48.9454,48.8942,48.8942,5846.7535
2006-09-18 14:05:00,66.83,66.84,66.77,66.78,7282.798235716484,48.8869,48.8942,48.843,48.8503,7282.7982
2006-09-18 14:10:00,66.77,66.8,66.76,66.8,9026.566827366907,48.843,48.8649,48.8357,48.8649,9026.5668
2006-09-18 14:15:00,66.79,66.79,66.78,66.79,7385.372858754744,48.8576,48.8576,48.8503,48.8576,7385.3729
2006-09-18 14:20:00,66.8,66.8,66.77,66.79,20104.626115499024,48.8649,48.8649,48.843,48.8576,20104.6261
2006-09-18 14:25:00,66.8,66.82,66.76,66.8,45235.40875987281,48.8649,48.8796,48.8357,48.8649,45235.4088
2006-09-18 14:30:00,66.77,66.78,66.69,66.69,7898.245973946045,48.843,48.8503,48.7845,48.7845,7898.246
2006-09-18 14:35:00,66.7,66.7,66.69,66.7,4102.984921530413,48.7918,48.7918,48.7845,48.7918,4102.9849
2006-09-18 14:40:00,66.68,66.68,66.56,66.59,10770.335419017334,48.7772,48.7772,48.6894,48.7113,10770.3354
2006-09-18 14:45:00,66.59,66.61,66.57,66.61,10565.186172940814,48.7113,48.726,48.6967,48.726,10565.1862
2006-09-18 14:50:00,66.61,66.62,66.6,66.62,8103.395220022566,48.726,48.7333,48.7186,48.7333,8103.3952
2006-09-18 14:55:00,66.63,66.65,66.6,66.61,6667.350497486921,48.7406,48.7552,48.7186,48.726,6667.3505
2006-09-18 15:00:00,66.61,66.62,66.58,66.59,10154.887680787771,48.726,48.7333,48.704,48.7113,10154.8877
2006-09-18 15:05:00,66.59,66.6,66.57,66.59,6257.0520053338805,48.7113,48.7186,48.6967,48.7113,6257.052
2006-09-18 15:10:00,66.59,66.61,66.56,66.61,10360.036926864292,48.7113,48.726,48.6894,48.726,10360.0369
2006-09-18 15:15:00,66.61,66.61,66.53,66.53,5333.880397989537,48.726,48.726,48.6674,48.6674,5333.8804
2006-09-18 15:20:00,66.53,66.56,66.51,66.56,9539.43994255821,48.6674,48.6894,48.6528,48.6894,9539.4399
2006-09-18 15:25:00,66.56,66.66,66.55,66.66,9847.163811672992,48.6894,48.7625,48.6821,48.7625,9847.1638
2006-09-18 15:30:00,66.66,66.73,66.66,66.73,10770.335419017334,48.7625,48.8137,48.7625,48.8137,10770.3354
2006-09-18 15:35:00,66.72,66.77,66.72,66.77,13744.999487126885,48.8064,48.843,48.8064,48.843,13744.9995
2006-09-18 15:40:00,66.76,66.78,66.75,66.78,10257.462303826032,48.8357,48.8503,48.8284,48.8503,10257.4623
2006-09-18 15:45:00,66.77,66.78,66.71,66.71,41337.57308441892,48.843,48.8503,48.7991,48.7991,41337.5731
2006-09-18 15:50:00,66.67,66.72,66.64,66.72,25233.35726741204,48.7698,48.8064,48.7479,48.8064,25233.3573
2006-09-18 15:55:00,66.72,66.72,66.64,66.68,25541.081136526824,48.8064,48.8064,48.7479,48.7772,25541.0811
2006-09-19 09:30:00,66.76,67.0,66.74,66.94,8411.119089137346,48.8357,49.0112,48.821,48.9674,8411.1191
2006-09-19 09:35:00,66.95,67.0,66.86,66.91,7590.522104831264,48.9747,49.0112,48.9088,48.9454,7590.5221
2006-09-19 09:40:00,66.9,66.93,66.74,66.75,8718.842958252128,48.9381,48.96,48.821,48.8284,8718.843
2006-09-19 09:45:00,66.74,66.75,66.41,66.45,18360.8575238486,48.821,48.8284,48.5797,48.6089,18360.8575
2006-09-19 09:50:00,66.48,66.49,66.47,66.49,8513.693712175607,48.6309,48.6382,48.6235,48.6382,8513.6937
2006-09-19 09:55:00,66.49,66.49,66.41,66.48,10154.887680787771,48.6382,48.6382,48.5797,48.6309,10154.8877
2006-09-19 10:00:00,66.48,66.49,66.3,66.36,37132.01353985024,48.6309,48.6382,48.4992,48.5431,37132.0135
2006-09-19 10:05:00,66.38,66.49,66.36,66.49,23181.86480664684,48.5577,48.6382,48.5431,48.6382,23181.8648
2006-09-19 10:10:00,66.47,66.65,66.47,66.63,11590.932403323415,48.6235,48.7552,48.6235,48.7406,11590.9324
2006-09-19 10:15:00,66.63,66.65,66.54,66.63,7898.245973946045,48.7406,48.7552,48.6747,48.7406,7898.246
2006-09-19 10:20:00,66.62,66.71,66.61,66.69,11590.932403323415,48.7333,48.7991,48.726,48.7845,11590.9324
2006-09-19 10:25:00,66.71,66.78,66.7,66.77,6462.201251410401,48.7991,48.8503,48.7918,48.843,6462.2013
2006-09-19 10:30:00,66.77,66.79,66.67,66.71,9847.163811672992,48.843,48.8576,48.7698,48.7991,9847.1638
2006-09-19 10:35:00,66.7,66.74,66.65,66.72,5641.604267104318,48.7918,48.821,48.7552,48.8064,5641.6043
2006-09-19 10:40:00,66.72,66.72,66.68,66.72,3077.2386911478097,48.8064,48.8064,48.7772,48.8064,3077.2387
2006-09-19 10:45:00,66.72,66.72,66.62,66.62,7385.372858754744,48.8064,48.8064,48.7333,48.7333,7385.3729
2006-09-19 10:50:00,66.63,66.64,66.54,66.61,5539.029644066058,48.7406,48.7479,48.6747,48.726,5539.0296
2006-09-19 10:55:00,66.63,66.68,66.62,66.68,1846.343214688686,48.7406,48.7772,48.7333,48.7772,1846.3432
2006-09-19 11:00:00,66.68,66.68,66.58,66.64,7693.096727869524,48.7772,48.7772,48.704,48.7479,7693.0967
2006-09-19 11:05:00,66.63,66.66,66.57,66.58,8513.693712175607,48.7406,48.7625,48.6967,48.704,8513.6937
2006-09-19 11:10:00,66.58,66.62,66.56,66.56,9231.71607344343,48.704,48.7333,48.6894,48.6894,9231.7161
2006-09-19 11:15:00,66.58,66.59,66.55,66.58,3487.537183300851,48.704,48.7113,48.6821,48.704,3487.5372
2006-09-19 11:20:00,66.57,66.58,66.55,66.56,2051.4924607652065,48.6967,48.704,48.6821,48.6894,2051.4925
2006-09-19 11:25:00,66.56,66.58,66.48,66.49,4410.708790645194,48.6894,48.704,48.6309,48.6382,4410.7088
2006-09-19 11:30:00,66.49,66.5,66.44,66.46,5026.156528874756,48.6382,48.6455,48.6016,48.6162,5026.1565
2006-09-19 11:35:00,66.47,66.49,66.42,66.45,8513.693712175607,48.6235,48.6382,48.587,48.6089,8513.6937
2006-09-19 11:40:00,66.42,66.43,66.41,66.42,3077.2386911478097,48.587,48.5943,48.5797,48.587,3077.2387
2006-09-19 11:45:00,66.42,66.46,66.41,66.44,8616.268335213868,48.587,48.6162,48.5797,48.6016,8616.2683
2006-09-19 11:50:00,66.44,66.45,66.41,66.44,5641.604267104318,48.6016,48.6089,48.5797,48.6016,5641.6043
2006-09-19 11:55:00,66.44,66.44,66.34,66.37,6051.902759257359,48.6016,48.6016,48.5284,48.5504,6051.9028
2006-09-19 12:00:00,66.37,66.46,66.35,66.46,6564.775874448661,48.5504,48.6162,48.5358,48.6162,6564.7759
2006-09-19 12:05:00,66.46,66.46,66.39,66.39,6769.925120525182,48.6162,48.6162,48.565,48.565,6769.9251
2006-09-19 12:10:00,66.41,66.41,66.35,66.38,5128.731151913016,48.5797,48.5797,48.5358,48.5577,5128.7312
2006-09-19 12:15:00,66.35,66.35,66.26,66.26,25746.230382603346,48.5358,48.5358,48.4699,48.4699,25746.2304
2006-09-19 12:20:00,66.27,66.32,66.26,66.28,6154.47738229562,48.4772,48.5138,48.4699,48.4846,6154.4774
2006-09-19 12:25:00,66.28,66.3,66.28,66.3,2461.790952918248,48.4846,48.4992,48.4846,48.4992,2461.791
2006-09-19 12:30:00,66.29,66.35,66.28,66.28,9744.58918863473,48.4919,48.5358,48.4846,48.4846,9744.5892
2006-09-19 12:35:00,66.29,66.31,66.27,66.31,4000.410298492153,48.4919,48.5065,48.4772,48.5065,4000.4103
2006-09-19 12:40:00,66.35,66.36,66.28,66.36,14463.021848394706,48.5358,48.5431,48.4846,48.5431,14463.0218
2006-09-19 12:45:00,66.37,66.48,66.37,66.46,9026.566827366907,48.5504,48.6309,48.5504,48.6162,9026.5668
2006-09-19 12:50:00,66.46,66.48,66.46,66.48,5846.753513180839,48.6162,48.6309,48.6162,48.6309,5846.7535
2006-09-19 12:55:00,66.48,66.54,66.47,66.51,7487.947481793004,48.6309,48.6747,48.6235,48.6528,7487.9475
2006-09-19 13:00:00,66.54,66.57,66.54,66.57,4513.283413683455,48.6747,48.6967,48.6747,48.6967,4513.2834
2006-09-19 13:05:00,66.57,66.57,66.55,66.57,3077.2386911478097,48.6967,48.6967,48.6821,48.6967,3077.2387
2006-09-19 13:10:00,66.57,66.57,66.53,66.53,5026.156528874756,48.6967,48.6967,48.6674,48.6674,5026.1565
2006-09-19 13:15:00,66.54,66.54,66.51,66.51,5846.753513180839,48.6747,48.6747,48.6528,48.6528,5846.7535
2006-09-19 13:20:00,66.53,66.54,66.52,66.54,5539.029644066058,48.6674,48.6747,48.6601,48.6747,5539.0296
2006-09-19 13:25:00,66.53,66.54,66.51,66.51,6257.0520053338805,48.6674,48.6747,48.6528,48.6528,6257.052
2006-09-19 13:30:00,66.52,66.54,66.51,66.53,2461.790952918248,48.6601,48.6747,48.6528,48.6674,2461.791
2006-09-19 13:35:00,66.54,66.54,66.5,66.51,13334.700994973842,48.6747,48.6747,48.6455,48.6528,13334.701
2006-09-19 13:40:00,66.49,66.51,66.45,66.51,4000.410298492153,48.6382,48.6528,48.6089,48.6528,4000.4103
2006-09-19 13:45:00,66.51,66.54,66.5,66.54,3487.537183300851,48.6528,48.6747,48.6455,48.6747,3487.5372
2006-09-19 13:50:00,66.53,66.54,66.5,66.54,10360.036926864292,48.6674,48.6747,48.6455,48.6747,10360.0369
2006-09-19 13:55:00,66.55,66.58,66.54,66.54,10360.036926864292,48.6821,48.704,48.6747,48.6747,10360.0369
2006-09-19 14:00:00,66.56,66.59,66.56,66.58,5128.731151913016,48.6894,48.7113,48.6894,48.704,5128.7312
2006-09-19 14:05:00,66.56,66.59,66.56,66.58,4410.708790645194,48.6894,48.7113,48.6894,48.704,4410.7088
2006-09-19 14:10:00,66.58,66.59,66.45,66.59,16001.641193968611,48.704,48.7113,48.6089,48.7113,16001.6412
2006-09-19 14:15:00,66.59,66.59,66.58,66.59,2256.6417068417272,48.7113,48.7113,48.704,48.7113,2256.6417
2006-09-19 14:20:00,66.59,66.59,66.57,66.59,9539.43994255821,48.7113,48.7113,48.6967,48.7113,9539.4399
2006-09-19 14:25:00,66.59,66.59,66.56,66.59,8923.992204328648,48.7113,48.7113,48.6894,48.7113,8923.9922
2006-09-19 14:30:00,66.59,66.62,66.58,66.62,4102.984921530413,48.7113,48.7333,48.704,48.7333,4102.9849
2006-09-19 14:35:00,66.62,66.62,66.6,66.6,8923.992204328648,48.7333,48.7333,48.7186,48.7186,8923.9922
2006-09-19 14:40:00,66.6,66.62,66.48,66.48,8923.992204328648,48.7186,48.7333,48.6309,48.6309,8923.9922
2006-09-19 14:45:00,66.48,66.58,66.48,66.58,3384.962560262591,48.6309,48.704,48.6309,48.704,3384.9626
2006-09-19 14:50:00,66.58,66.6,66.57,66.6,4821.007282798236,48.704,48.7186,48.6967,48.7186,4821.0073
2006-09-19 14:55:00,66.61,66.62,66.6,66.61,5436.455021027798,48.726,48.7333,48.7186,48.726,5436.455
2006-09-19 15:00:00,66.6,66.68,66.6,66.68,22668.99169145553,48.7186,48.7772,48.7186,48.7772,22668.9917
2006-09-19 15:05:00,66.68,66.68,66.61,66.68,25848.805005641603,48.7772,48.7772,48.726,48.7772,25848.805
2006-09-19 15:10:00,66.68,66.73,66.67,66.72,12616.67863370602,48.7772,48.8137,48.7698,48.8064,12616.6786
2006-09-19 15:15:00,66.72,66.81,66.72,66.79,6564.775874448661,48.8064,48.8723,48.8064,48.8576,6564.7759
2006-09-19 15:20:00,66.76,66.76,66.67,66.73,8616.268335213868,48.8357,48.8357,48.7698,48.8137,8616.2683
2006-09-19 15:25:00,66.73,66.77,66.71,66.77,5949.328136219099,48.8137,48.843,48.7991,48.843,5949.3281
2006-09-19 15:30:00,66.78,66.78,66.73,66.74,9949.738434711251,48.8503,48.8503,48.8137,48.821,9949.7384
2006-09-19 15:35:00,66.74,66.74,66.67,66.67,18771.15601600164,48.821,48.821,48.7698,48.7698,18771.156
2006-09-19 15:40:00,66.69,66.75,66.66,66.75,12924.402502820802,48.7845,48.8284,48.7625,48.8284,12924.4025
2006-09-19 15:45:00,66.75,66.76,66.73,66.75,7693.096727869524,48.8284,48.8357,48.8137,48.8284,7693.0967
2006-09-19 15:50:00,66.73,66.75,66.66,66.73,19386.6037542312,48.8137,48.8284,48.7625,48.8137,19386.6038
2006-09-19 15:55:00,66.73,66.78,66.72,66.78,14463.021848394706,48.8137,48.8503,48.8064,48.8503,14463.0218
2006-09-20 09:30:00,66.98,67.08,66.98,67.08,27079.70048210073,48.9966,49.0698,48.9966,49.0698,27079.7005
2006-09-20 09:35:00,67.08,67.2,67.08,67.11,3384.962560262591,49.0698,49.1575,49.0698,49.0917,3384.9626
2006-09-20 09:40:00,67.17,67.17,67.02,67.1,3590.111806339112,49.1356,49.1356,49.0259,49.0844,3590.1118
2006-09-20 09:45:00,67.1,67.23,66.99,67.23,11180.633911170376,49.0844,49.1795,49.0039,49.1795,11180.6339
2006-09-20 09:50:00,67.2,67.34,67.16,67.22,18155.70827777208,49.1575,49.26,49.1283,49.1722,18155.7083
2006-09-20 09:55:00,67.14,67.39,67.12,67.15,19591.753000307723,49.1137,49.2965,49.099,49.121,19591.753
2006-09-20 10:00:00,67.11,67.29,67.11,67.26,8616.268335213868,49.0917,49.2234,49.0917,49.2014,8616.2683
2006-09-20 10:05:00,67.24,67.27,67.16,67.25,7693.096727869524,49.1868,49.2088,49.1283,49.1941,7693.0967
2006-09-20 10:10:00,67.27,67.34,67.24,67.33,9334.29069648169,49.2088,49.26,49.1868,49.2526,9334.2907
2006-09-20 10:15:00,67.33,67.43,67.29,67.39,8513.693712175607,49.2526,49.3258,49.2234,49.2965,8513.6937
2006-09-20 10:20:00,67.39,67.4,67.33,67.4,8923.992204328648,49.2965,49.3038,49.2526,49.3038,8923.9922
2006-09-20 10:25:00,67.39,67.54,67.39,67.52,9949.738434711251,49.2965,49.4063,49.2965,49.3916,9949.7384
2006-09-20 10:30:00,67.52,67.63,67.47,67.59,11898.656272438198,49.3916,49.4721,49.3551,49.4428,11898.6563
2006-09-20 10:35:00,67.59,67.6,67.56,67.56,5846.753513180839,49.4428,49.4501,49.4209,49.4209,5846.7535
2006-09-20 10:40:00,67.58,67.65,67.54,67.58,229767.1556057032,49.4355,49.4867,49.4063,49.4355,229767.1556
2006-09-20 10:45:00,67.61,67.71,67.61,67.68,5436.455021027798,49.4575,49.5306,49.4575,49.5087,5436.455
2006-09-20 10:50:00,67.69,67.77,67.66,67.77,6667.350497486921,49.516,49.5745,49.494,49.5745,6667.3505
2006-09-20 10:55:00,67.76,67.78,67.75,67.76,5744.178890142579,49.5672,49.5818,49.5599,49.5672,5744.1789
2006-09-20 11:00:00,67.76,67.78,67.73,67.75,4308.134167606934,49.5672,49.5818,49.5452,49.5599,4308.1342
2006-09-20 11:05:00,67.75,67.76,67.72,67.74,5641.604267104318,49.5599,49.5672,49.5379,49.5526,5641.6043
2006-09-20 11:10:00,67.74,67.78,67.73,67.78,3590.111806339112,49.5526,49.5818,49.5452,49.5818,3590.1118
2006-09-20 11:15:00,67.75,67.78,67.71,67.72,5846.753513180839,49.5599,49.5818,49.5306,49.5379,5846.7535
2006-09-20 11:20:00,67.73,67.83,67.71,67.83,8205.969843060826,49.5452,49.6184,49.5306,49.6184,8205.9698
2006-09-20 11:25:00,67.83,67.86,67.75,67.77,7487.947481793004,49.6184,49.6403,49.5599,49.5745,7487.9475
2006-09-20 11:30:00,67.78,67.8,67.76,67.78,2666.9401989947687,49.5818,49.5965,49.5672,49.5818,2666.9402
2006-09-20 11:35:00,67.78,67.78,67.7,67.72,4308.134167606934,49.5818,49.5818,49.5233,49.5379,4308.1342
2006-09-20 11:40:00,67.72,67.75,67.67,67.74,5026.156528874756,49.5379,49.5599,49.5014,49.5526,5026.1565
2006-09-20 11:45:00,67.74,67.75,67.73,67.74,1436.0447225356447,49.5526,49.5599,49.5452,49.5526,1436.0447
2006-09-20 11:50:00,67.76,67.8,67.76,67.77,5026.156528874756,49.5672,49.5965,49.5672,49.5745,5026.1565
2006-09-20 11:55:00,67.76,67.76,67.65,67.69,9744.58918863473,49.5672,49.5672,49.4867,49.516,9744.5892
2006-09-20 12:00:00,67.69,67.69,67.66,67.67,3384.962560262591,49.516,49.516,49.494,49.5014,3384.9626
2006-09-20 12:05:00,67.67,67.67,67.66,67.67,2051.4924607652065,49.5014,49.5014,49.494,49.5014,2051.4925
2006-09-20 12:10:00,67.67,67.67,67.64,67.64,5128.731151913016,49.5014,49.5014,49.4794,49.4794,5128.7312
2006-09-20 12:15:00,67.65,67.66,67.64,67.66,1743.7685916504256,49.4867,49.494,49.4794,49.494,1743.7686
2006-09-20 12:20:00,67.67,67.7,67.63,67.67,4205.559544568673,49.5014,49.5233,49.4721,49.5014,4205.5595
2006-09-20 12:25:00,67.68,67.72,67.67,67.72,3282.3879372243305,49.5087,49.5379,49.5014,49.5379,3282.3879
2006-09-20 12:30:00,67.7,67.79,67.7,67.79,5231.305774951277,49.5233,49.5891,49.5233,49.5891,5231.3058
2006-09-20 12:35:00,67.78,67.78,67.73,67.74,4102.984921530413,49.5818,49.5818,49.5452,49.5526,4102.9849
2006-09-20 12:40:00,67.71,67.74,67.69,67.7,2974.6640681095496,49.5306,49.5526,49.516,49.5233,2974.6641
2006-09-20 12:45:00,67.7,67.75,67.67,67.71,14052.723356241666,49.5233,49.5599,49.5014,49.5306,14052.7234
2006-09-20 12:50:00,67.73,67.73,67.7,67.73,2666.9401989947687,49.5452,49.5452,49.5233,49.5452,2666.9402
2006-09-20 12:55:00,67.71,67.74,67.7,67.73,6462.201251410401,49.5306,49.5526,49.5233,49.5452,6462.2013
2006-09-20 13:00:00,67.72,67.75,67.72,67.75,2666.9401989947687,49.5379,49.5599,49.5379,49.5599,2666.9402
2006-09-20 13:05:00,67.74,67.76,67.74,67.74,3077.2386911478097,49.5526,49.5672,49.5526,49.5526,3077.2387
2006-09-20 13:10:00,67.75,67.77,67.75,67.77,2872.089445071289,49.5599,49.5745,49.5599,49.5745,2872.0894
2006-09-20 13:15:00,67.78,67.82,67.78,67.82,7590.522104831264,49.5818,49.6111,49.5818,49.6111,7590.5221
2006-09-20 13:20:00,67.81,67.89,67.81,67.83,8821.417581290389,49.6038,49.6623,49.6038,49.6184,8821.4176
2006-09-20 13:25:00,67.85,67.85,67.77,67.78,5026.156528874756,49.633,49.633,49.5745,49.5818,5026.1565
2006-09-20 13:30:00,67.77,67.77,67.72,67.72,11283.208534208636,49.5745,49.5745,49.5379,49.5379,11283.2085
2006-09-20 13:35:00,67.72,67.72,67.67,67.7,6769.925120525182,49.5379,49.5379,49.5014,49.5233,6769.9251
2006-09-20 13:40:00,67.7,67.72,67.68,67.7,11488.357780285158,49.5233,49.5379,49.5087,49.5233,11488.3578
2006-09-20 13:45:00,67.68,67.7,67.68,67.7,4000.410298492153,49.5087,49.5233,49.5087,49.5233,4000.4103
2006-09-20 13:50:00,67.71,67.71,67.66,67.66,9949.738434711251,49.5306,49.5306,49.494,49.494,9949.7384
2006-09-20 13:55:00,67.66,67.68,67.66,67.66,3384.962560262591,49.494,49.5087,49.494,49.494,3384.9626
2006-09-20 14:00:00,67.68,67.71,67.67,67.69,4308.134167606934,49.5087,49.5306,49.5014,49.516,4308.1342
2006-09-20 14:05:00,67.67,67.67,67.47,67.47,21335.52159195815,49.5014,49.5014,49.3551,49.3551,21335.5216
2006-09-20 14:10:00,67.48,67.51,67.28,67.32,24207.61103702944,49.3624,49.3843,49.2161,49.2453,24207.611
2006-09-20 14:15:00,67.28,67.49,67.28,67.46,12616.67863370602,49.2161,49.3697,49.2161,49.3477,12616.6786
2006-09-20 14:20:00,67.47,67.49,67.27,67.34,9436.86531951995,49.3551,49.3697,49.2088,49.26,9436.8653
2006-09-20 14:25:00,67.34,67.42,67.2,67.22,11898.656272438198,49.26,49.3185,49.1575,49.1722,11898.6563
2006-09-20 14:30:00,67.22,67.33,67.22,67.24,14463.021848394706,49.1722,49.2526,49.1722,49.1868,14463.0218
2006-09-20 14:35:00,67.24,67.26,67.17,67.22,16104.215817006872,49.1868,49.2014,49.1356,49.1722,16104.2158
2006-09-20 14:40:00,67.19,67.2,67.1,67.16,16309.365063083393,49.1502,49.1575,49.0844,49.1283,16309.3651
2006-09-20 14:45:00,67.17,67.19,67.1,67.18,6154.47738229562,49.1356,49.1502,49.0844,49.1429,6154.4774
2006-09-20 14:50:00,67.15,67.22,67.08,67.22,14052.723356241666,49.121,49.1722,49.0698,49.1722,14052.7234
2006-09-20 14:55:00,67.24,67.27,67.21,67.25,10360.036926864292,49.1868,49.2088,49.1649,49.1941,10360.0369
2006-09-20 15:00:00,67.22,67.4,67.22,67.4,15591.34270181557,49.1722,49.3038,49.1722,49.3038,15591.3427
2006-09-20 15:05:00,67.39,67.41,67.35,67.4,15078.46958662427,49.2965,49.3112,49.2673,49.3038,15078.4696
2006-09-20 15:10:00,67.41,67.44,67.38,67.39,11590.932403323415,49.3112,49.3331,49.2892,49.2965,11590.9324
2006-09-20 15:15:00,67.39,67.43,67.39,67.43,18155.70827777208,49.2965,49.3258,49.2965,49.3258,18155.7083
2006-09-20 15:20:00,67.43,67.5,67.43,67.49,4821.007282798236,49.3258,49.377,49.3258,49.3697,4821.0073
2006-09-20 15:25:00,67.48,67.53,67.47,67.48,11898.656272438198,49.3624,49.3989,49.3551,49.3624,11898.6563
2006-09-20 15:30:00,67.49,67.53,67.48,67.5,5539.029644066058,49.3697,49.3989,49.3624,49.377,5539.0296
2006-09-20 15:35:00,67.53,67.53,67.39,67.41,8411.119089137346,49.3989,49.3989,49.2965,49.3112,8411.1191
2006-09-20 15:40:00,67.41,67.44,67.41,67.43,11180.633911170376,49.3112,49.3331,49.3112,49.3258,11180.6339
2006-09-20 15:45:00,67.44,67.45,67.38,67.4,16309.365063083393,49.3331,49.3404,49.2892,49.3038,16309.3651
2006-09-20 15:50:00,67.4,67.46,67.39,67.44,19284.029131192943,49.3038,49.3477,49.2965,49.3331,19284.0291
2006-09-20 15:55:00,67.43,67.45,67.39,67.39,22156.11857626423,49.3258,49.3404,49.2965,49.2965,22156.1186
2006-09-21 09:30:00,67.38,67.49,67.37,67.46,10872.910042055595,49.2892,49.3697,49.2819,49.3477,10872.91
2006-09-21 09:35:00,67.49,67.51,67.4,67.4,9539.43994255821,49.3697,49.3843,49.3038,49.3038,9539.4399
2006-09-21 09:40:00,67.39,67.39,67.31,67.35,5128.731151913016,49.2965,49.2965,49.238,49.2673,5128.7312
2006-09-21 09:45:00,67.37,67.37,67.28,67.29,6975.074366601702,49.2819,49.2819,49.2161,49.2234,6975.0744
2006-09-21 09:50:00,67.28,67.3,67.2,67.21,9642.014565596472,49.2161,49.2307,49.1575,49.1649,9642.0146
2006-09-21 09:55:00,67.24,67.49,67.24,67.43,16924.812801312954,49.1868,49.3697,49.1868,49.3258,16924.8128
2006-09-21 10:00:00,67.43,67.48,67.34,67.35,8718.842958252128,49.3258,49.3624,49.26,49.2673,8718.843
2006-09-21 10:05:00,67.34,67.35,67.13,67.22,20720.073853728587,49.26,49.2673,49.1063,49.1722,20720.0739
2006-09-21 10:10:00,67.27,67.37,67.25,67.34,5539.029644066058,49.2088,49.2819,49.1941,49.26,5539.0296
2006-09-21 10:15:00,67.34,67.35,67.24,67.29,6051.902759257359,49.26,49.2673,49.1868,49.2234,6051.9028
2006-09-21 10:20:00,67.29,67.37,67.27,67.29,8821.417581290389,49.2234,49.2819,49.2088,49.2234,8821.4176
2006-09-21 10:25:00,67.29,67.35,67.28,67.35,5846.753513180839,49.2234,49.2673,49.2161,49.2673,5846.7535
2006-09-21 10:30:00,67.37,67.48,67.37,67.46,8821.417581290389,49.2819,49.3624,49.2819,49.3477,8821.4176
2006-09-21 10:35:00,67.44,67.47,67.24,67.25,11590.932403323415,49.3331,49.3551,49.1868,49.1941,11590.9324
2006-09-21 10:40:00,67.23,67.24,67.16,67.16,5949.328136219099,49.1795,49.1868,49.1283,49.1283,5949.3281
2006-09-21 10:45:00,67.17,67.17,67.05,67.05,12103.80551851472,49.1356,49.1356,49.0478,49.0478,12103.8055
2006-09-21 10:50:00,67.06,67.11,67.05,67.09,5846.753513180839,49.0551,49.0917,49.0478,49.0771,5846.7535
2006-09-21 10:55:00,67.09,67.09,66.96,66.96,13129.551748897322,49.0771,49.0771,48.982,48.982,13129.5517
2006-09-21 11:00:00,66.94,67.08,66.94,67.08,12616.67863370602,48.9674,49.0698,48.9674,49.0698,12616.6786
2006-09-21 11:05:00,67.08,67.17,67.05,67.05,11283.208534208636,49.0698,49.1356,49.0478,49.0478,11283.2085
2006-09-21 11:10:00,67.05,67.08,67.04,67.06,6667.350497486921,49.0478,49.0698,49.0405,49.0551,6667.3505
2006-09-21 11:15:00,67.1,67.19,67.09,67.19,12719.25325674428,49.0844,49.1502,49.0771,49.1502,12719.2533
2006-09-21 11:20:00,67.19,67.19,67.06,67.1,9949.738434711251,49.1502,49.1502,49.0551,49.0844,9949.7384
2006-09-21 11:25:00,67.14,67.21,67.11,67.15,5128.731151913016,49.1137,49.1649,49.0917,49.121,5128.7312
2006-09-21 11:30:00,67.15,67.16,67.12,67.13,4615.858036721715,49.121,49.1283,49.099,49.1063,4615.858
2006-09-21 11:35:00,67.13,67.14,67.1,67.1,3897.8356754538927,49.1063,49.1137,49.0844,49.0844,3897.8357
2006-09-21 11:40:00,67.1,67.1,66.93,66.93,12001.23089547646,49.0844,49.0844,48.96,48.96,12001.2309
2006-09-21 11:45:00,66.93,67.0,66.93,67.0,6975.074366601702,48.96,49.0112,48.96,49.0112,6975.0744
2006-09-21 11:50:00,67.01,67.12,67.0,67.07,13026.977125859064,49.0186,49.099,49.0112,49.0624,13026.9771
2006-09-21 11:55:00,67.07,67.07,67.0,67.02,4308.134167606934,49.0624,49.0624,49.0112,49.0259,4308.1342
2006-09-21 12:00:00,67.01,67.01,66.84,66.92,10462.611549902556,49.0186,49.0186,48.8942,48.9527,10462.6115
2006-09-21 12:05:00,66.91,66.91,66.83,66.89,4821.007282798236,48.9454,48.9454,48.8869,48.9308,4821.0073
2006-09-21 12:10:00,66.93,67.0,66.84,67.0,14668.171094471229,48.96,49.0112,48.8942,49.0112,14668.1711
2006-09-21 12:15:00,67.0,67.01,66.88,66.9,10052.313057749512,49.0112,49.0186,48.9235,48.9381,10052.3131
2006-09-21 12:20:00,66.89,66.93,66.83,66.83,12924.402502820802,48.9308,48.96,48.8869,48.8869,12924.4025
2006-09-21 12:25:00,66.81,66.88,66.81,66.84,3487.537183300851,48.8723,48.9235,48.8723,48.8942,3487.5372
2006-09-21 12:30:00,66.83,66.89,66.82,66.82,2359.216329879988,48.8869,48.9308,48.8796,48.8796,2359.2163
2006-09-21 12:35:00,66.84,66.93,66.83,66.9,5333.880397989537,48.8942,48.96,48.8869,48.9381,5333.8804
2006-09-21 12:40:00,66.93,66.95,66.81,66.81,8616.268335213868,48.96,48.9747,48.8723,48.8723,8616.2683
2006-09-21 12:45:00,66.82,66.91,66.79,66.88,6564.775874448661,48.8796,48.9454,48.8576,48.9235,6564.7759
2006-09-21 12:50:00,66.91,66.94,66.89,66.94,4308.134167606934,48.9454,48.9674,48.9308,48.9674,4308.1342
2006-09-21 12:55:00,66.95,67.0,66.92,67.0,4513.283413683455,48.9747,49.0112,48.9527,49.0112,4513.2834
2006-09-21 13:00:00,67.01,67.05,66.99,67.0,6359.626628372141,49.0186,49.0478,49.0039,49.0112,6359.6266
2006-09-21 13:05:00,66.98,66.98,66.94,66.98,4410.708790645194,48.9966,48.9966,48.9674,48.9966,4410.7088
2006-09-21 13:10:00,66.99,67.05,66.99,67.03,2872.089445071289,49.0039,49.0478,49.0039,49.0332,2872.0894
2006-09-21 13:15:00,67.03,67.04,67.0,67.04,4410.708790645194,49.0332,49.0405,49.0112,49.0405,4410.7088
2006-09-21 13:20:00,67.03,67.05,67.0,67.01,1948.9178377269463,49.0332,49.0478,49.0112,49.0186,1948.9178
2006-09-21 13:25:00,67.02,67.06,67.0,67.03,2461.790952918248,49.0259,49.0551,49.0112,49.0332,2461.791
2006-09-21 13:30:00,67.0,67.09,67.0,67.08,6462.201251410401,49.0112,49.0771,49.0112,49.0698,6462.2013
2006-09-21 13:35:00,67.08,67.18,67.08,67.14,5436.455021027798,49.0698,49.1429,49.0698,49.1137,5436.455
2006-09-21 13:40:00,67.13,67.13,67.11,67.12,2154.067083803467,49.1063,49.1063,49.0917,49.099,2154.0671
2006-09-21 13:45:00,67.18,67.19,67.17,67.18,2359.216329879988,49.1429,49.1502,49.1356,49.1429,2359.2163
2006-09-21 13:50:00,67.19,67.19,67.18,67.18,1743.7685916504256,49.1502,49.1502,49.1429,49.1429,1743.7686
2006-09-21 13:55:00,67.19,67.23,67.18,67.23,3897.8356754538927,49.1502,49.1795,49.1429,49.1795,3897.8357
2006-09-21 14:00:00,67.23,67.27,67.23,67.27,7898.245973946045,49.1795,49.2088,49.1795,49.2088,7898.246
2006-09-21 14:05:00,67.25,67.29,67.16,67.16,6975.074366601702,49.1941,49.2234,49.1283,49.1283,6975.0744
2006-09-21 14:10:00,67.17,67.23,67.17,67.22,4615.858036721715,49.1356,49.1795,49.1356,49.1722,4615.858
2006-09-21 14:15:00,67.23,67.25,67.21,67.22,4308.134167606934,49.1795,49.1941,49.1649,49.1722,4308.1342
2006-09-21 14:20:00,67.21,67.21,67.16,67.17,3692.686429377372,49.1649,49.1649,49.1283,49.1356,3692.6864
2006-09-21 14:25:00,67.17,67.18,67.11,67.12,8103.395220022566,49.1356,49.1429,49.0917,49.099,8103.3952
2006-09-21 14:30:00,67.12,67.16,67.11,67.16,5641.604267104318,49.099,49.1283,49.0917,49.1283,5641.6043
2006-09-21 14:35:00,67.18,67.23,67.18,67.23,7385.372858754744,49.1429,49.1795,49.1429,49.1795,7385.3729
2006-09-21 14:40:00,67.21,67.22,67.15,67.16,16617.088932198174,49.1649,49.1722,49.121,49.1283,16617.0889
2006-09-21 14:45:00,67.16,67.32,67.16,67.31,9026.566827366907,49.1283,49.2453,49.1283,49.238,9026.5668
2006-09-21 14:50:00,67.31,67.31,67.15,67.18,9026.566827366907,49.238,49.238,49.121,49.1429,9026.5668
2006-09-21 14:55:00,67.17,67.17,67.08,67.11,4718.432659759975,49.1356,49.1356,49.0698,49.0917,4718.4327
2006-09-21 15:00:00,67.11,67.23,67.11,67.16,9231.71607344343,49.0917,49.1795,49.0917,49.1283,9231.7161
2006-09-21 15:05:00,67.12,67.17,67.08,67.15,6975.074366601702,49.099,49.1356,49.0698,49.121,6975.0744
2006-09-21 15:10:00,67.13,67.16,67.08,67.14,7385.372858754744,49.1063,49.1283,49.0698,49.1137,7385.3729
2006-09-21 15:15:00,67.12,67.16,67.11,67.14,5744.178890142579,49.099,49.1283,49.0917,49.1137,5744.1789
2006-09-21 15:20:00,67.15,67.2,67.15,67.2,7180.223612678223,49.121,49.1575,49.121,49.1575,7180.2236
2006-09-21 15:25:00,67.2,67.25,67.19,67.19,8513.693712175607,49.1575,49.1941,49.1502,49.1502,8513.6937
2006-09-21 15:30:00,67.2,67.24,67.2,67.22,7693.096727869524,49.1575,49.1868,49.1575,49.1722,7693.0967
2006-09-21 15:35:00,67.2,67.21,67.11,67.11,7180.223612678223,49.1575,49.1649,49.0917,49.0917,7180.2236
2006-09-21 15:40:00,67.11,67.13,67.1,67.12,6051.902759257359,49.0917,49.1063,49.0844,49.099,6051.9028
2006-09-21 15:45:00,67.12,67.2,67.1,67.2,8308.544466099087,49.099,49.1575,49.0844,49.1575,8308.5445
2006-09-21 15:50:00,67.18,67.22,67.17,67.21,7487.947481793004,49.1429,49.1722,49.1356,49.1649,7487.9475
2006-09-21 15:55:00,67.21,67.23,67.16,67.21,13744.999487126885,49.1649,49.1795,49.1283,49.1649,13744.9995
2006-09-22 09:30:00,67.1,67.33,67.1,67.16,7385.372858754744,49.0844,49.2526,49.0844,49.1283,7385.3729
2006-09-22 09:35:00,67.22,67.22,66.9,67.2,9129.14145040517,49.1722,49.1722,48.9381,49.1575,9129.1415
2006-09-22 09:40:00,67.12,67.14,66.99,67.06,8821.417581290389,49.099,49.1137,49.0039,49.0551,8821.4176
2006-09-22 09:45:00,67.03,67.04,66.99,67.03,4718.432659759975,49.0332,49.0405,49.0039,49.0332,4718.4327
2006-09-22 09:50:00,67.03,67.16,66.93,66.94,12411.5293876295,49.0332,49.1283,48.96,48.9674,12411.5294
2006-09-22 09:55:00,66.97,66.97,66.69,66.7,14052.723356241666,48.9893,48.9893,48.7845,48.7918,14052.7234
2006-09-22 10:00:00,66.72,66.86,66.72,66.75,12103.80551851472,48.8064,48.9088,48.8064,48.8284,12103.8055
2006-09-22 10:05:00,66.75,67.01,66.75,67.0,13129.551748897322,48.8284,49.0186,48.8284,49.0112,13129.5517
2006-09-22 10:10:00,67.0,67.0,66.86,66.94,14052.723356241666,49.0112,49.0112,48.9088,48.9674,14052.7234
2006-09-22 10:15:00,66.91,67.07,66.91,67.07,3384.962560262591,48.9454,49.0624,48.9454,49.0624,3384.9626
2006-09-22 10:20:00,67.07,67.18,67.06,67.14,4513.283413683455,49.0624,49.1429,49.0551,49.1137,4513.2834
2006-09-22 10:25:00,67.11,67.13,67.07,67.1,4000.410298492153,49.0917,49.1063,49.0624,49.0844,4000.4103
2006-09-22 10:30:00,67.1,67.16,67.04,67.12,9539.43994255821,49.0844,49.1283,49.0405,49.099,9539.4399
2006-09-22 10:35:00,67.12,67.12,67.07,67.1,5744.178890142579,49.099,49.099,49.0624,49.0844,5744.1789
2006-09-22 10:40:00,67.1,67.14,67.1,67.13,4205.559544568673,49.0844,49.1137,49.0844,49.1063,4205.5595
2006-09-22 10:45:00,67.13,67.13,67.03,67.03,4410.708790645194,49.1063,49.1063,49.0332,49.0332,4410.7088
2006-09-22 10:50:00,67.02,67.03,66.92,66.96,8616.268335213868,49.0259,49.0332,48.9527,48.982,8616.2683
2006-09-22 10:55:00,66.96,66.99,66.95,66.97,10462.611549902556,48.982,49.0039,48.9747,48.9893,10462.6115
2006-09-22 11:00:00,67.0,67.03,66.99,67.0,6564.775874448661,49.0112,49.0332,49.0039,49.0112,6564.7759
2006-09-22 11:05:00,66.99,66.99,66.85,66.9,9334.29069648169,49.0039,49.0039,48.9015,48.9381,9334.2907
2006-09-22 11:10:00,66.9,66.92,66.82,66.92,9642.014565596472,48.9381,48.9527,48.8796,48.9527,9642.0146
2006-09-22 11:15:00,66.9,66.92,66.88,66.91,2256.6417068417272,48.9381,48.9527,48.9235,48.9454,2256.6417
2006-09-22 11:20:00,66.97,67.03,66.94,67.03,3179.8133141860703,48.9893,49.0332,48.9674,49.0332,3179.8133
2006-09-22 11:25:00,67.03,67.03,66.9,66.9,6769.925120525182,49.0332,49.0332,48.9381,48.9381,6769.9251
2006-09-22 11:30:00,66.93,66.96,66.89,66.91,8718.842958252128,48.96,48.982,48.9308,48.9454,8718.843
2006-09-22 11:35:00,66.91,67.02,66.91,66.99,3590.111806339112,48.9454,49.0259,48.9454,49.0039,3590.1118
2006-09-22 11:40:00,66.99,67.01,66.99,66.99,2974.6640681095496,49.0039,49.0186,49.0039,49.0039,2974.6641
2006-09-22 11:45:00,67.0,67.0,66.96,66.96,4410.708790645194,49.0112,49.0112,48.982,48.982,4410.7088
2006-09-22 11:50:00,66.95,66.97,66.92,66.92,3590.111806339112,48.9747,48.9893,48.9527,48.9527,3590.1118
2006-09-22 11:55:00,66.93,66.95,66.92,66.93,4923.581905836496,48.96,48.9747,48.9527,48.96,4923.5819
2006-09-22 12:00:00,66.98,66.98,66.89,66.92,4000.410298492153,48.9966,48.9966,48.9308,48.9527,4000.4103
2006-09-22 12:05:00,66.92,66.92,66.88,66.9,1436.0447225356447,48.9527,48.9527,48.9235,48.9381,1436.0447
2006-09-22 12:10:00,66.88,66.91,66.83,66.91,11385.783157246897,48.9235,48.9454,48.8869,48.9454,11385.7832
2006-09-22 12:15:00,66.89,66.96,66.87,66.95,11078.059288132115,48.9308,48.982,48.9161,48.9747,11078.0593
2006-09-22 12:20:00,66.96,66.98,66.92,66.95,6872.499743563442,48.982,48.9966,48.9527,48.9747,6872.4997
2006-09-22 12:25:00,66.95,66.95,66.88,66.88,5333.880397989537,48.9747,48.9747,48.9235,48.9235,5333.8804
2006-09-22 12:30:00,66.88,66.88,66.73,66.75,8821.417581290389,48.9235,48.9235,48.8137,48.8284,8821.4176
2006-09-22 12:35:00,66.75,66.83,66.72,66.83,5436.455021027798,48.8284,48.8869,48.8064,48.8869,5436.455
2006-09-22 12:40:00,66.84,66.95,66.84,66.92,5539.029644066058,48.8942,48.9747,48.8942,48.9527,5539.0296
2006-09-22 12:45:00,66.92,66.96,66.92,66.96,6769.925120525182,48.9527,48.982,48.9527,48.982,6769.9251
2006-09-22 12:50:00,66.96,67.0,66.96,66.97,3897.8356754538927,48.982,49.0112,48.982,48.9893,3897.8357
2006-09-22 12:55:00,66.95,66.98,66.93,66.93,7590.522104831264,48.9747,48.9966,48.96,48.96,7590.5221
2006-09-22 13:00:00,66.93,66.99,66.93,66.99,2666.9401989947687,48.96,49.0039,48.96,49.0039,2666.9402
2006-09-22 13:05:00,66.99,67.02,66.93,66.95,10052.313057749512,49.0039,49.0259,48.96,48.9747,10052.3131
2006-09-22 13:10:00,66.95,66.96,66.93,66.93,2872.089445071289,48.9747,48.982,48.96,48.96,2872.0894
2006-09-22 13:15:00,66.95,67.01,66.95,67.0,3897.8356754538927,48.9747,49.0186,48.9747,49.0112,3897.8357
2006-09-22 13:20:00,67.01,67.06,67.01,67.02,4821.007282798236,49.0186,49.0551,49.0186,49.0259,4821.0073
2006-09-22 13:25:00,67.02,67.02,66.97,66.97,8616.268335213868,49.0259,49.0259,48.9893,48.9893,8616.2683
2006-09-22 13:30:00,66.97,66.97,66.94,66.94,2872.089445071289,48.9893,48.9893,48.9674,48.9674,2872.0894
2006-09-22 13:35:00,66.94,66.96,66.94,66.94,3795.261052415632,48.9674,48.982,48.9674,48.9674,3795.2611
2006-09-22 13:40:00,66.9,66.91,66.88,66.89,2051.4924607652065,48.9381,48.9454,48.9235,48.9308,2051.4925
2006-09-22 13:45:00,66.9,66.93,66.89,66.9,6051.902759257359,48.9381,48.96,48.9308,48.9381,6051.9028
2006-09-22 13:50:00,66.88,66.88,66.8,66.83,4513.283413683455,48.9235,48.9235,48.8649,48.8869,4513.2834
2006-09-22 13:55:00,66.81,66.91,66.81,66.91,2154.067083803467,48.8723,48.9454,48.8723,48.9454,2154.0671
2006-09-22 14:00:00,66.94,67.07,66.93,67.06,8513.693712175607,48.9674,49.0624,48.96,49.0551,8513.6937
2006-09-22 14:05:00,67.05,67.14,67.05,67.11,8205.969843060826,49.0478,49.1137,49.0478,49.0917,8205.9698
2006-09-22 14:10:00,67.1,67.11,67.03,67.04,2564.365575956508,49.0844,49.0917,49.0332,49.0405,2564.3656
2006-09-22 14:15:00,67.05,67.05,67.0,67.0,4410.708790645194,49.0478,49.0478,49.0112,49.0112,4410.7088
2006-09-22 14:20:00,67.0,67.0,66.98,67.0,7385.372858754744,49.0112,49.0112,48.9966,49.0112,7385.3729
2006-09-22 14:25:00,67.0,67.03,66.95,66.95,6051.902759257359,49.0112,49.0332,48.9747,48.9747,6051.9028
2006-09-22 14:30:00,66.96,66.96,66.88,66.88,3384.962560262591,48.982,48.982,48.9235,48.9235,3384.9626
2006-09-22 14:35:00,66.89,66.89,66.88,66.89,2461.790952918248,48.9308,48.9308,48.9235,48.9308,2461.791
2006-09-22 14:40:00,66.88,66.9,66.83,66.9,7282.798235716484,48.9235,48.9381,48.8869,48.9381,7282.7982
2006-09-22 14:45:00,66.91,67.01,66.91,67.01,9231.71607344343,48.9454,49.0186,48.9454,49.0186,9231.7161
2006-09-22 14:50:00,67.01,67.07,67.0,67.0,9231.71607344343,49.0186,49.0624,49.0112,49.0112,9231.7161
2006-09-22 14:55:00,67.0,67.01,66.96,67.0,9334.29069648169,49.0112,49.0186,48.982,49.0112,9334.2907
2006-09-22 15:00:00,67.0,67.0,66.94,67.0,6564.775874448661,49.0112,49.0112,48.9674,49.0112,6564.7759
2006-09-22 15:05:00,67.0,67.14,67.0,67.13,8000.820596984306,49.0112,49.1137,49.0112,49.1063,8000.8206
2006-09-22 15:10:00,67.13,67.14,67.1,67.12,7590.522104831264,49.1063,49.1137,49.0844,49.099,7590.5221
2006-09-22 15:15:00,67.15,67.22,67.15,67.21,11898.656272438198,49.121,49.1722,49.121,49.1649,11898.6563
2006-09-22 15:20:00,67.21,67.28,67.21,67.25,12206.38014155298,49.1649,49.2161,49.1649,49.1941,12206.3801
2006-09-22 15:25:00,67.26,67.28,67.24,67.25,7487.947481793004,49.2014,49.2161,49.1868,49.1941,7487.9475
2006-09-22 15:30:00,67.25,67.25,67.18,67.18,3692.686429377372,49.1941,49.1941,49.1429,49.1429,3692.6864
2006-09-22 15:35:00,67.16,67.17,67.03,67.03,7590.522104831264,49.1283,49.1356,49.0332,49.0332,7590.5221
2006-09-22 15:40:00,67.03,67.03,66.98,66.98,8821.417581290389,49.0332,49.0332,48.9966,48.9966,8821.4176
2006-09-22 15:45:00,66.97,66.99,66.92,66.92,7487.947481793004,48.9893,49.0039,48.9527,48.9527,7487.9475
2006-09-22 15:50:00,66.92,67.08,66.92,67.07,12514.10401066776,48.9527,49.0698,48.9527,49.0624,12514.104
2006-09-22 15:55:00,67.08,67.21,67.08,67.21,36208.84193250589,49.0698,49.1649,49.0698,49.1649,36208.8419
2006-09-25 09:30:00,67.54,67.55,67.41,67.48,12719.25325674428,49.4063,49.4136,49.3112,49.3624,12719.2533
2006-09-25 09:35:00,67.48,67.52,67.4,67.52,5128.731151913016,49.3624,49.3916,49.3038,49.3916,5128.7312
2006-09-25 09:40:00,67.52,67.52,67.43,67.49,1743.7685916504256,49.3916,49.3916,49.3258,49.3697,1743.7686
2006-09-25 09:45:00,67.49,67.56,67.34,67.39,18463.43214688686,49.3697,49.4209,49.26,49.2965,18463.4321
2006-09-25 09:50:00,67.39,67.39,67.31,67.34,5128.731151913016,49.2965,49.2965,49.238,49.26,5128.7312
2006-09-25 09:55:00,67.35,67.49,67.3,67.49,14257.872602318186,49.2673,49.3697,49.2307,49.3697,14257.8726
2006-09-25 10:00:00,67.45,67.46,67.32,67.37,17642.835162580777,49.3404,49.3477,49.2453,49.2819,17642.8352
2006-09-25 10:05:00,67.37,67.47,67.33,67.43,9642.014565596472,49.2819,49.3551,49.2526,49.3258,9642.0146
2006-09-25 10:10:00,67.4,67.4,67.28,67.29,14770.745717509488,49.3038,49.3038,49.2161,49.2234,14770.7457
2006-09-25 10:15:00,67.29,67.29,67.14,67.14,1538.6193455739049,49.2234,49.2234,49.1137,49.1137,1538.6193
2006-09-25 10:20:00,67.14,67.17,67.11,67.17,3795.261052415632,49.1137,49.1356,49.0917,49.1356,3795.2611
2006-09-25 10:25:00,67.14,67.14,67.0,67.04,6564.775874448661,49.1137,49.1137,49.0112,49.0405,6564.7759
2006-09-25 10:30:00,67.0,67.0,66.97,66.98,4410.708790645194,49.0112,49.0112,48.9893,48.9966,4410.7088
2006-09-25 10:35:00,66.98,67.04,66.94,67.02,4308.134167606934,48.9966,49.0405,48.9674,49.0259,4308.1342
2006-09-25 10:40:00,67.02,67.05,66.99,67.0,4821.007282798236,49.0259,49.0478,49.0039,49.0112,4821.0073
2006-09-25 10:45:00,67.0,67.0,66.96,66.99,2872.089445071289,49.0112,49.0112,48.982,49.0039,2872.0894
2006-09-25 10:50:00,67.0,67.1,66.99,67.09,4308.134167606934,49.0112,49.0844,49.0039,49.0771,4308.1342
2006-09-25 10:55:00,67.08,67.17,67.08,67.17,3795.261052415632,49.0698,49.1356,49.0698,49.1356,3795.2611
2006-09-25 11:00:00,67.15,67.23,67.09,67.09,9949.738434711251,49.121,49.1795,49.0771,49.0771,9949.7384
2006-09-25 11:05:00,67.09,67.14,67.05,67.05,8513.693712175607,49.0771,49.1137,49.0478,49.0478,8513.6937
2006-09-25 11:10:00,67.01,67.05,66.98,67.05,3077.2386911478097,49.0186,49.0478,48.9966,49.0478,3077.2387
2006-09-25 11:15:00,67.05,67.05,67.03,67.05,1128.3208534208636,49.0478,49.0478,49.0332,49.0478,1128.3209
2006-09-25 11:20:00,67.02,67.11,67.02,67.1,7693.096727869524,49.0259,49.0917,49.0259,49.0844,7693.0967
2006-09-25 11:25:00,67.11,67.18,67.1,67.14,6359.626628372141,49.0917,49.1429,49.0844,49.1137,6359.6266
2006-09-25 11:30:00,67.13,67.16,67.08,67.08,5539.029644066058,49.1063,49.1283,49.0698,49.0698,5539.0296
2006-09-25 11:35:00,67.05,67.1,67.05,67.07,2769.514822033029,49.0478,49.0844,49.0478,49.0624,2769.5148
2006-09-25 11:40:00,67.07,67.12,67.07,67.07,3795.261052415632,49.0624,49.099,49.0624,49.0624,3795.2611
2006-09-25 11:45:00,67.11,67.11,67.05,67.07,1948.9178377269463,49.0917,49.0917,49.0478,49.0624,1948.9178
2006-09-25 11:50:00,67.07,67.07,67.01,67.07,4410.708790645194,49.0624,49.0624,49.0186,49.0624,4410.7088
2006-09-25 11:55:00,67.1,67.12,67.09,67.09,1948.9178377269463,49.0844,49.099,49.0771,49.0771,1948.9178
2006-09-25 12:00:00,67.1,67.12,67.08,67.08,4615.858036721715,49.0844,49.099,49.0698,49.0698,4615.858
2006-09-25 12:05:00,67.07,67.07,67.05,67.06,2666.9401989947687,49.0624,49.0624,49.0478,49.0551,2666.9402
2006-09-25 12:10:00,67.04,67.04,67.02,67.02,3590.111806339112,49.0405,49.0405,49.0259,49.0259,3590.1118
2006-09-25 12:15:00,67.02,67.05,67.02,67.05,1948.9178377269463,49.0259,49.0478,49.0259,49.0478,1948.9178
2006-09-25 12:20:00,67.04,67.16,67.04,67.14,5846.753513180839,49.0405,49.1283,49.0405,49.1137,5846.7535
2006-09-25 12:25:00,67.16,67.26,67.16,67.26,5949.328136219099,49.1283,49.2014,49.1283,49.2014,5949.3281
2006-09-25 12:30:00,67.25,67.27,67.25,67.27,2359.216329879988,49.1941,49.2088,49.1941,49.2088,2359.2163
2006-09-25 12:35:00,67.27,67.32,67.27,67.3,2051.4924607652065,49.2088,49.2453,49.2088,49.2307,2051.4925
2006-09-25 12:40:00,67.3,67.31,67.27,67.3,4923.581905836496,49.2307,49.238,49.2088,49.2307,4923.5819
2006-09-25 12:45:00,67.28,67.33,67.28,67.31,1333.4700994973844,49.2161,49.2526,49.2161,49.238,1333.4701
2006-09-25 12:50:00,67.33,67.42,67.33,67.4,3590.111806339112,49.2526,49.3185,49.2526,49.3038,3590.1118
2006-09-25 12:55:00,67.4,67.49,67.39,67.48,8411.119089137346,49.3038,49.3697,49.2965,49.3624,8411.1191
2006-09-25 13:00:00,67.49,67.52,67.46,67.47,3487.537183300851,49.3697,49.3916,49.3477,49.3551,3487.5372
2006-09-25 13:05:00,67.47,67.47,67.39,67.41,4000.410298492153,49.3551,49.3551,49.2965,49.3112,4000.4103
2006-09-25 13:10:00,67.46,67.51,67.44,67.44,4000.410298492153,49.3477,49.3843,49.3331,49.3331,4000.4103
2006-09-25 13:15:00,67.47,67.48,67.45,67.45,1846.343214688686,49.3551,49.3624,49.3404,49.3404,1846.3432
2006-09-25 13:20:00,67.44,67.45,67.4,67.41,1743.7685916504256,49.3331,49.3404,49.3038,49.3112,1743.7686
2006-09-25 13:25:00,67.42,67.43,67.39,67.42,1025.7462303826032,49.3185,49.3258,49.2965,49.3185,1025.7462
2006-09-25 13:30:00,67.4,67.41,67.39,67.39,1538.6193455739049,49.3038,49.3112,49.2965,49.2965,1538.6193
2006-09-25 13:35:00,67.39,67.39,67.38,67.38,1128.3208534208636,49.2965,49.2965,49.2892,49.2892,1128.3209
2006-09-25 13:40:00,67.36,67.36,67.31,67.32,11590.932403323415,49.2746,49.2746,49.238,49.2453,11590.9324
2006-09-25 13:45:00,67.31,67.39,67.29,67.39,7180.223612678223,49.238,49.2965,49.2234,49.2965,7180.2236
2006-09-25 13:50:00,67.35,67.41,67.35,67.37,2461.790952918248,49.2673,49.3112,49.2673,49.2819,2461.791
2006-09-25 13:55:00,67.37,67.37,67.34,67.34,1333.4700994973844,49.2819,49.2819,49.26,49.26,1333.4701
2006-09-25 14:00:00,67.33,67.35,67.3,67.35,3692.686429377372,49.2526,49.2673,49.2307,49.2673,3692.6864
2006-09-25 14:05:00,67.32,67.47,67.32,67.46,8103.395220022566,49.2453,49.3551,49.2453,49.3477,8103.3952
2006-09-25 14:10:00,67.46,67.51,67.46,67.5,5641.604267104318,49.3477,49.3843,49.3477,49.377,5641.6043
2006-09-25 14:15:00,67.48,67.5,67.39,67.4,5846.753513180839,49.3624,49.377,49.2965,49.3038,5846.7535
2006-09-25 14:20:00,67.41,67.45,67.35,67.42,7282.798235716484,49.3112,49.3404,49.2673,49.3185,7282.7982
2006-09-25 14:25:00,67.41,67.46,67.39,67.41,13334.700994973842,49.3112,49.3477,49.2965,49.3112,13334.701
2006-09-25 14:30:00,67.42,67.5,67.39,67.5,7180.223612678223,49.3185,49.377,49.2965,49.377,7180.2236
2006-09-25 14:35:00,67.5,67.6,67.5,67.55,10565.186172940814,49.377,49.4501,49.377,49.4136,10565.1862
2006-09-25 14:40:00,67.55,67.61,67.55,67.61,7898.245973946045,49.4136,49.4575,49.4136,49.4575,7898.246
2006-09-25 14:45:00,67.6,67.6,67.52,67.58,6359.626628372141,49.4501,49.4501,49.3916,49.4355,6359.6266
2006-09-25 14:50:00,67.58,67.58,67.51,67.56,3487.537183300851,49.4355,49.4355,49.3843,49.4209,3487.5372
2006-09-25 14:55:00,67.57,67.63,67.57,67.59,4615.858036721715,49.4282,49.4721,49.4282,49.4428,4615.858
2006-09-25 15:00:00,67.59,67.68,67.59,67.64,5026.156528874756,49.4428,49.5087,49.4428,49.4794,5026.1565
2006-09-25 15:05:00,67.64,67.67,67.61,67.62,5436.455021027798,49.4794,49.5014,49.4575,49.4648,5436.455
2006-09-25 15:10:00,67.64,67.65,67.62,67.63,5744.178890142579,49.4794,49.4867,49.4648,49.4721,5744.1789
2006-09-25 15:15:00,67.62,67.66,67.62,67.64,4102.984921530413,49.4648,49.494,49.4648,49.4794,4102.9849
2006-09-25 15:20:00,67.64,67.66,67.61,67.62,3590.111806339112,49.4794,49.494,49.4575,49.4648,3590.1118
2006-09-25 15:25:00,67.63,67.69,67.63,67.65,5333.880397989537,49.4721,49.516,49.4721,49.4867,5333.8804
2006-09-25 15:30:00,67.67,67.67,67.59,67.63,8411.119089137346,49.5014,49.5014,49.4428,49.4721,8411.1191
2006-09-25 15:35:00,67.63,67.63,67.55,67.55,3897.8356754538927,49.4721,49.4721,49.4136,49.4136,3897.8357
2006-09-25 15:40:00,67.55,67.63,67.55,67.63,9642.014565596472,49.4136,49.4721,49.4136,49.4721,9642.0146
2006-09-25 15:45:00,67.63,67.64,67.57,67.58,7077.648989639963,49.4721,49.4794,49.4282,49.4355,7077.649
2006-09-25 15:50:00,67.59,67.69,67.58,67.62,13950.148733203405,49.4428,49.516,49.4355,49.4648,13950.1487
2006-09-25 15:55:00,67.6,67.63,67.57,67.59,13232.126371935585,49.4501,49.4721,49.4282,49.4428,13232.1264
2006-09-26 09:30:00,67.53,67.54,67.46,67.46,11078.059288132115,49.3989,49.4063,49.3477,49.3477,11078.0593
2006-09-26 09:35:00,67.42,67.55,67.31,67.42,7487.947481793004,49.3185,49.4136,49.238,49.3185,7487.9475
2006-09-26 09:40:00,67.39,67.39,67.29,67.37,3384.962560262591,49.2965,49.2965,49.2234,49.2819,3384.9626
2006-09-26 09:45:00,67.38,67.38,67.14,67.15,5231.305774951277,49.2892,49.2892,49.1137,49.121,5231.3058
2006-09-26 09:50:00,67.12,67.13,67.04,67.04,8103.395220022566,49.099,49.1063,49.0405,49.0405,8103.3952
2006-09-26 09:55:00,67.04,67.08,67.0,67.08,9026.566827366907,49.0405,49.0698,49.0112,49.0698,9026.5668
2006-09-26 10:00:00,67.39,67.39,67.12,67.14,17335.111293465994,49.2965,49.2965,49.099,49.1137,17335.1113
2006-09-26 10:05:00,67.15,67.27,67.13,67.27,9334.29069648169,49.121,49.2088,49.1063,49.2088,9334.2907
2006-09-26 10:10:00,67.32,67.36,67.23,67.23,7487.947481793004,49.2453,49.2746,49.1795,49.1795,7487.9475
2006-09-26 10:15:00,67.22,67.27,67.19,67.23,5231.305774951277,49.1722,49.2088,49.1502,49.1795,5231.3058
2006-09-26 10:20:00,67.23,67.24,67.15,67.21,5641.604267104318,49.1795,49.1868,49.121,49.1649,5641.6043
2006-09-26 10:25:00,67.19,67.27,67.18,67.26,5846.753513180839,49.1502,49.2088,49.1429,49.2014,5846.7535
2006-09-26 10:30:00,67.26,67.26,67.17,67.17,5846.753513180839,49.2014,49.2014,49.1356,49.1356,5846.7535
2006-09-26 10:35:00,67.18,67.3,67.15,67.18,14463.021848394706,49.1429,49.2307,49.121,49.1429,14463.0218
2006-09-26 10:40:00,67.18,67.28,67.18,67.24,16924.812801312954,49.1429,49.2161,49.1429,49.1868,16924.8128
2006-09-26 10:45:00,67.27,67.28,67.11,67.12,15283.61883270079,49.2088,49.2161,49.0917,49.099,15283.6188
2006-09-26 10:50:00,67.09,67.1,67.03,67.09,6667.350497486921,49.0771,49.0844,49.0332,49.0771,6667.3505
2006-09-26 10:55:00,67.07,67.11,67.02,67.06,12719.25325674428,49.0624,49.0917,49.0259,49.0551,12719.2533
2006-09-26 11:00:00,67.05,67.1,67.04,67.06,9539.43994255821,49.0478,49.0844,49.0405,49.0551,9539.4399
2006-09-26 11:05:00,67.07,67.07,67.02,67.03,10154.887680787771,49.0624,49.0624,49.0259,49.0332,10154.8877
2006-09-26 11:10:00,67.05,67.05,67.0,67.0,6975.074366601702,49.0478,49.0478,49.0112,49.0112,6975.0744
2006-09-26 11:15:00,67.03,67.05,67.02,67.03,10257.462303826032,49.0332,49.0478,49.0259,49.0332,10257.4623
2006-09-26 11:20:00,67.01,67.12,67.01,67.1,8718.842958252128,49.0186,49.099,49.0186,49.0844,8718.843
2006-09-26 11:25:00,67.1,67.1,67.02,67.04,8411.119089137346,49.0844,49.0844,49.0259,49.0405,8411.1191
2006-09-26 11:30:00,67.05,67.05,66.99,67.0,8205.969843060826,49.0478,49.0478,49.0039,49.0112,8205.9698
2006-09-26 11:35:00,67.0,67.03,67.0,67.02,4000.410298492153,49.0112,49.0332,49.0112,49.0259,4000.4103
2006-09-26 11:40:00,67.02,67.02,66.97,66.98,5539.029644066058,49.0259,49.0259,48.9893,48.9966,5539.0296
2006-09-26 11:45:00,66.97,66.97,66.89,66.91,5026.156528874756,48.9893,48.9893,48.9308,48.9454,5026.1565
2006-09-26 11:50:00,66.91,66.93,66.9,66.93,4102.984921530413,48.9454,48.96,48.9381,48.96,4102.9849
2006-09-26 11:55:00,66.93,67.0,66.89,66.9,6051.902759257359,48.96,49.0112,48.9308,48.9381,6051.9028
2006-09-26 12:00:00,66.91,66.96,66.89,66.93,5641.604267104318,48.9454,48.982,48.9308,48.96,5641.6043
2006-09-26 12:05:00,66.94,66.97,66.92,66.97,3692.686429377372,48.9674,48.9893,48.9527,48.9893,3692.6864
2006-09-26 12:10:00,66.96,67.01,66.96,67.01,2974.6640681095496,48.982,49.0186,48.982,49.0186,2974.6641
2006-09-26 12:15:00,67.0,67.05,66.99,67.01,5128.731151913016,49.0112,49.0478,49.0039,49.0186,5128.7312
2006-09-26 12:20:00,67.01,67.06,66.99,67.01,8103.395220022566,49.0186,49.0551,49.0039,49.0186,8103.3952
2006-09-26 12:25:00,67.0,67.06,67.0,67.03,5744.178890142579,49.0112,49.0551,49.0112,49.0332,5744.1789
2006-09-26 12:30:00,67.0,67.0,66.89,66.91,5641.604267104318,49.0112,49.0112,48.9308,48.9454,5641.6043
2006-09-26 12:35:00,66.91,66.95,66.88,66.91,17642.835162580777,48.9454,48.9747,48.9235,48.9454,17642.8352
2006-09-26 12:40:00,66.91,66.95,66.83,66.83,45440.55800594933,48.9454,48.9747,48.8869,48.8869,45440.558
2006-09-26 12:45:00,66.84,66.86,66.73,66.73,22156.11857626423,48.8942,48.9088,48.8137,48.8137,22156.1186
2006-09-26 12:50:00,66.73,66.73,66.66,66.7,7898.245973946045,48.8137,48.8137,48.7625,48.7918,7898.246
2006-09-26 12:55:00,66.71,66.79,66.71,66.77,9539.43994255821,48.7991,48.8576,48.7991,48.843,9539.4399
2006-09-26 13:00:00,66.78,66.79,66.75,66.77,4821.007282798236,48.8503,48.8576,48.8284,48.843,4821.0073
2006-09-26 13:05:00,66.76,66.77,66.74,66.75,5744.178890142579,48.8357,48.843,48.821,48.8284,5744.1789
2006-09-26 13:10:00,66.77,66.77,66.73,66.74,12001.23089547646,48.843,48.843,48.8137,48.821,12001.2309
2006-09-26 13:15:00,66.75,66.78,66.7,66.78,6051.902759257359,48.8284,48.8503,48.7918,48.8503,6051.9028
2006-09-26 13:20:00,66.78,66.79,66.74,66.78,16206.790440045132,48.8503,48.8576,48.821,48.8503,16206.7904
2006-09-26 13:25:00,66.78,66.82,66.77,66.8,3692.686429377372,48.8503,48.8796,48.843,48.8649,3692.6864
2006-09-26 13:30:00,66.81,66.84,66.8,66.8,3590.111806339112,48.8723,48.8942,48.8649,48.8649,3590.1118
2006-09-26 13:35:00,66.79,66.85,66.79,66.84,4513.283413683455,48.8576,48.9015,48.8576,48.8942,4513.2834
2006-09-26 13:40:00,66.84,66.87,66.84,66.85,3077.2386911478097,48.8942,48.9161,48.8942,48.9015,3077.2387
2006-09-26 13:45:00,66.84,66.88,66.84,66.87,3282.3879372243305,48.8942,48.9235,48.8942,48.9161,3282.3879
2006-09-26 13:50:00,66.87,66.98,66.87,66.97,6359.626628372141,48.9161,48.9966,48.9161,48.9893,6359.6266
2006-09-26 13:55:00,66.98,67.01,66.98,67.01,4205.559544568673,48.9966,49.0186,48.9966,49.0186,4205.5595
2006-09-26 14:00:00,67.0,67.03,67.0,67.01,4923.581905836496,49.0112,49.0332,49.0112,49.0186,4923.5819
2006-09-26 14:05:00,67.01,67.01,66.94,66.94,4718.432659759975,49.0186,49.0186,48.9674,48.9674,4718.4327
2006-09-26 14:10:00,66.95,67.01,66.95,66.98,7180.223612678223,48.9747,49.0186,48.9747,48.9966,7180.2236
2006-09-26 14:15:00,66.97,67.0,66.92,66.92,6154.47738229562,48.9893,49.0112,48.9527,48.9527,6154.4774
2006-09-26 14:20:00,66.93,66.94,66.89,66.9,4718.432659759975,48.96,48.9674,48.9308,48.9381,4718.4327
2006-09-26 14:25:00,66.93,66.98,66.89,66.92,15078.46958662427,48.96,48.9966,48.9308,48.9527,15078.4696
2006-09-26 14:30:00,66.92,67.0,66.92,66.99,12616.67863370602,48.9527,49.0112,48.9527,49.0039,12616.6786
2006-09-26 14:35:00,66.99,67.0,66.93,66.97,11180.633911170376,49.0039,49.0112,48.96,48.9893,11180.6339
2006-09-26 14:40:00,66.97,66.98,66.9,66.93,19591.753000307723,48.9893,48.9966,48.9381,48.96,19591.753
2006-09-26 14:45:00,66.93,66.95,66.85,66.86,19284.029131192943,48.96,48.9747,48.9015,48.9088,19284.0291
2006-09-26 14:50:00,66.87,66.96,66.86,66.93,8308.544466099087,48.9161,48.982,48.9088,48.96,8308.5445
2006-09-26 14:55:00,66.93,66.96,66.88,66.96,10975.484665093856,48.96,48.982,48.9235,48.982,10975.4847
2006-09-26 15:00:00,66.97,66.97,66.86,66.88,10257.462303826032,48.9893,48.9893,48.9088,48.9235,10257.4623
2006-09-26 15:05:00,66.89,67.03,66.89,66.95,10872.910042055595,48.9308,49.0332,48.9308,48.9747,10872.91
2006-09-26 15:10:00,66.95,66.96,66.93,66.94,8718.842958252128,48.9747,48.982,48.96,48.9674,8718.843
2006-09-26 15:15:00,66.96,66.96,66.93,66.93,6257.0520053338805,48.982,48.982,48.96,48.96,6257.052
2006-09-26 15:20:00,66.94,66.96,66.9,66.96,8205.969843060826,48.9674,48.982,48.9381,48.982,8205.9698
2006-09-26 15:25:00,66.94,66.96,66.92,66.93,7282.798235716484,48.9674,48.982,48.9527,48.96,7282.7982
2006-09-26 15:30:00,66.93,67.05,66.92,67.05,23694.737921838136,48.96,49.0478,48.9527,49.0478,23694.7379
2006-09-26 15:35:00,67.05,67.14,67.04,67.12,12616.67863370602,49.0478,49.1137,49.0405,49.099,12616.6786
2006-09-26 15:40:00,67.11,67.14,67.09,67.13,8616.268335213868,49.0917,49.1137,49.0771,49.1063,8616.2683
2006-09-26 15:45:00,67.12,67.21,67.12,67.2,17540.260539542516,49.099,49.1649,49.099,49.1575,17540.2605
2006-09-26 15:50:00,67.2,67.23,67.18,67.19,20002.051492460763,49.1575,49.1795,49.1429,49.1502,20002.0515
2006-09-26 15:55:00,67.19,67.25,67.18,67.24,24515.33490614422,49.1502,49.1941,49.1429,49.1868,24515.3349
2006-09-27 09:30:00,66.98,67.02,66.93,67.0,8923.992204328648,48.9966,49.0259,48.96,49.0112,8923.9922
2006-09-27 09:35:00,67.02,67.02,66.74,66.74,5128.731151913016,49.0259,49.0259,48.821,48.821,5128.7312
2006-09-27 09:40:00,66.76,66.82,66.72,66.78,8513.693712175607,48.8357,48.8796,48.8064,48.8503,8513.6937
2006-09-27 09:45:00,66.87,66.87,66.78,66.78,5949.328136219099,48.9161,48.9161,48.8503,48.8503,5949.3281
2006-09-27 09:50:00,66.78,66.82,66.74,66.76,11693.507026361678,48.8503,48.8796,48.821,48.8357,11693.507
2006-09-27 09:55:00,66.76,66.91,66.75,66.84,4410.708790645194,48.8357,48.9454,48.8284,48.8942,4410.7088
2006-09-27 10:00:00,66.85,67.0,66.85,66.93,8205.969843060826,48.9015,49.0112,48.9015,48.96,8205.9698
2006-09-27 10:05:00,66.91,66.91,66.77,66.77,7898.245973946045,48.9454,48.9454,48.843,48.843,7898.246
2006-09-27 10:10:00,66.78,66.95,66.77,66.85,10872.910042055595,48.8503,48.9747,48.843,48.9015,10872.91
2006-09-27 10:15:00,66.85,66.87,66.77,66.86,12001.23089547646,48.9015,48.9161,48.843,48.9088,12001.2309
2006-09-27 10:20:00,66.88,67.0,66.85,67.0,4410.708790645194,48.9235,49.0112,48.9015,49.0112,4410.7088
2006-09-27 10:25:00,67.08,67.09,67.03,67.06,5436.455021027798,49.0698,49.0771,49.0332,49.0551,5436.455
2006-09-27 10:30:00,67.06,67.25,67.06,67.25,14360.447225356444,49.0551,49.1941,49.0551,49.1941,14360.4472
2006-09-27 10:35:00,67.25,67.31,67.23,67.29,9334.29069648169,49.1941,49.238,49.1795,49.2234,9334.2907
2006-09-27 10:40:00,67.27,67.27,67.17,67.18,4615.858036721715,49.2088,49.2088,49.1356,49.1429,4615.858
2006-09-27 10:45:00,67.21,67.26,67.13,67.18,7282.798235716484,49.1649,49.2014,49.1063,49.1429,7282.7982
2006-09-27 10:50:00,67.2,67.4,67.19,67.4,7693.096727869524,49.1575,49.3038,49.1502,49.3038,7693.0967
2006-09-27 10:55:00,67.42,67.43,67.36,67.37,5539.029644066058,49.3185,49.3258,49.2746,49.2819,5539.0296
2006-09-27 11:00:00,67.38,67.39,67.32,67.36,5949.328136219099,49.2892,49.2965,49.2453,49.2746,5949.3281
2006-09-27 11:05:00,67.35,67.41,67.35,67.39,6154.47738229562,49.2673,49.3112,49.2673,49.2965,6154.4774
2006-09-27 11:10:00,67.4,67.45,67.38,67.38,8513.693712175607,49.3038,49.3404,49.2892,49.2892,8513.6937
2006-09-27 11:15:00,67.39,67.39,67.37,67.39,2154.067083803467,49.2965,49.2965,49.2819,49.2965,2154.0671
2006-09-27 11:20:00,67.38,67.41,67.37,67.4,5641.604267104318,49.2892,49.3112,49.2819,49.3038,5641.6043
2006-09-27 11:25:00,67.37,67.45,67.37,67.4,4410.708790645194,49.2819,49.3404,49.2819,49.3038,4410.7088
2006-09-27 11:30:00,67.44,67.47,67.44,67.47,2359.216329879988,49.3331,49.3551,49.3331,49.3551,2359.2163
2006-09-27 11:35:00,67.49,67.54,67.46,67.46,13026.977125859064,49.3697,49.4063,49.3477,49.3477,13026.9771
2006-09-27 11:40:00,67.43,67.46,67.42,67.43,3077.2386911478097,49.3258,49.3477,49.3185,49.3258,3077.2387
2006-09-27 11:45:00,67.46,67.51,67.43,67.45,6257.0520053338805,49.3477,49.3843,49.3258,49.3404,6257.052
2006-09-27 11:50:00,67.45,67.45,67.39,67.39,6769.925120525182,49.3404,49.3404,49.2965,49.2965,6769.9251
2006-09-27 11:55:00,67.39,67.39,67.32,67.38,3897.8356754538927,49.2965,49.2965,49.2453,49.2892,3897.8357
2006-09-27 12:00:00,67.39,67.39,67.32,67.34,7077.648989639963,49.2965,49.2965,49.2453,49.26,7077.649
2006-09-27 12:05:00,67.35,67.37,67.27,67.27,3384.962560262591,49.2673,49.2819,49.2088,49.2088,3384.9626
2006-09-27 12:10:00,67.27,67.28,67.23,67.25,4102.984921530413,49.2088,49.2161,49.1795,49.1941,4102.9849
2006-09-27 12:15:00,67.25,67.33,67.23,67.29,4821.007282798236,49.1941,49.2526,49.1795,49.2234,4821.0073
2006-09-27 12:20:00,67.3,67.3,67.28,67.28,2154.067083803467,49.2307,49.2307,49.2161,49.2161,2154.0671
2006-09-27 12:25:00,67.28,67.32,67.27,67.27,10565.186172940814,49.2161,49.2453,49.2088,49.2088,10565.1862
2006-09-27 12:30:00,67.28,67.28,67.24,67.24,4205.559544568673,49.2161,49.2161,49.1868,49.1868,4205.5595
2006-09-27 12:35:00,67.28,67.28,67.26,67.26,718.0223612678224,49.2161,49.2161,49.2014,49.2014,718.0224
2006-09-27 12:40:00,67.25,67.32,67.25,67.32,2256.6417068417272,49.1941,49.2453,49.1941,49.2453,2256.6417
2006-09-27 12:45:00,67.32,67.34,67.31,67.32,2769.514822033029,49.2453,49.26,49.238,49.2453,2769.5148
2006-09-27 12:50:00,67.29,67.32,67.24,67.24,9539.43994255821,49.2234,49.2453,49.1868,49.1868,9539.4399
2006-09-27 12:55:00,67.24,67.28,67.24,67.24,4718.432659759975,49.1868,49.2161,49.1868,49.1868,4718.4327
2006-09-27 13:00:00,67.25,67.31,67.24,67.26,6769.925120525182,49.1941,49.238,49.1868,49.2014,6769.9251
2006-09-27 13:05:00,67.27,67.28,67.24,67.28,4308.134167606934,49.2088,49.2161,49.1868,49.2161,4308.1342
2006-09-27 13:10:00,67.26,67.26,67.15,67.17,5333.880397989537,49.2014,49.2014,49.121,49.1356,5333.8804
2006-09-27 13:15:00,67.17,67.19,67.15,67.18,6872.499743563442,49.1356,49.1502,49.121,49.1429,6872.4997
2006-09-27 13:20:00,67.18,67.19,67.17,67.17,2872.089445071289,49.1429,49.1502,49.1356,49.1356,2872.0894
2006-09-27 13:25:00,67.17,67.19,67.17,67.18,8616.268335213868,49.1356,49.1502,49.1356,49.1429,8616.2683
2006-09-27 13:30:00,67.17,67.18,67.11,67.11,5744.178890142579,49.1356,49.1429,49.0917,49.0917,5744.1789
2006-09-27 13:35:00,67.12,67.14,67.11,67.14,1128.3208534208636,49.099,49.1137,49.0917,49.1137,1128.3209
2006-09-27 13:40:00,67.11,67.18,67.11,67.17,7180.223612678223,49.0917,49.1429,49.0917,49.1356,7180.2236
2006-09-27 13:45:00,67.17,67.22,67.15,67.2,15693.91732485383,49.1356,49.1722,49.121,49.1575,15693.9173
2006-09-27 13:50:00,67.21,67.29,67.21,67.29,5744.178890142579,49.1649,49.2234,49.1649,49.2234,5744.1789
2006-09-27 13:55:00,67.31,67.31,67.25,67.26,8718.842958252128,49.238,49.238,49.1941,49.2014,8718.843
2006-09-27 14:00:00,67.28,67.3,67.25,67.27,9334.29069648169,49.2161,49.2307,49.1941,49.2088,9334.2907
2006-09-27 14:05:00,67.26,67.37,67.26,67.37,4000.410298492153,49.2014,49.2819,49.2014,49.2819,4000.4103
2006-09-27 14:10:00,67.36,67.37,67.29,67.32,6462.201251410401,49.2746,49.2819,49.2234,49.2453,6462.2013
2006-09-27 14:15:00,67.28,67.29,67.19,67.19,6462.201251410401,49.2161,49.2234,49.1502,49.1502,6462.2013
2006-09-27 14:20:00,67.19,67.29,67.19,67.28,4205.559544568673,49.1502,49.2234,49.1502,49.2161,4205.5595
2006-09-27 14:25:00,67.28,67.33,67.28,67.3,4513.283413683455,49.2161,49.2526,49.2161,49.2307,4513.2834
2006-09-27 14:30:00,67.28,67.3,67.26,67.28,4410.708790645194,49.2161,49.2307,49.2014,49.2161,4410.7088
2006-09-27 14:35:00,67.29,67.34,67.29,67.32,3282.3879372243305,49.2234,49.26,49.2234,49.2453,3282.3879
2006-09-27 14:40:00,67.32,67.32,67.25,67.26,5128.731151913016,49.2453,49.2453,49.1941,49.2014,5128.7312
2006-09-27 14:45:00,67.27,67.27,67.21,67.21,3487.537183300851,49.2088,49.2088,49.1649,49.1649,3487.5372
2006-09-27 14:50:00,67.2,67.24,67.2,67.22,6051.902759257359,49.1575,49.1868,49.1575,49.1722,6051.9028
2006-09-27 14:55:00,67.22,67.29,67.22,67.29,1948.9178377269463,49.1722,49.2234,49.1722,49.2234,1948.9178
2006-09-27 15:00:00,67.29,67.31,67.28,67.31,4821.007282798236,49.2234,49.238,49.2161,49.238,4821.0073
2006-09-27 15:05:00,67.3,67.31,67.21,67.21,5231.305774951277,49.2307,49.238,49.1649,49.1649,5231.3058
2006-09-27 15:10:00,67.21,67.21,67.14,67.16,4308.134167606934,49.1649,49.1649,49.1137,49.1283,4308.1342
2006-09-27 15:15:00,67.16,67.26,67.16,67.24,3282.3879372243305,49.1283,49.2014,49.1283,49.1868,3282.3879
2006-09-27 15:20:00,67.25,67.28,67.25,67.27,4308.134167606934,49.1941,49.2161,49.1941,49.2088,4308.1342
2006-09-27 15:25:00,67.27,67.27,67.17,67.17,10052.313057749512,49.2088,49.2088,49.1356,49.1356,10052.3131
2006-09-27 15:30:00,67.19,67.35,67.19,67.32,5539.029644066058,49.1502,49.2673,49.1502,49.2453,5539.0296
2006-09-27 15:35:00,67.33,67.39,67.33,67.39,6154.47738229562,49.2526,49.2965,49.2526,49.2965,6154.4774
2006-09-27 15:40:00,67.41,67.42,67.38,67.39,6462.201251410401,49.3112,49.3185,49.2892,49.2965,6462.2013
2006-09-27 15:45:00,67.39,67.44,67.39,67.44,5949.328136219099,49.2965,49.3331,49.2965,49.3331,5949.3281
2006-09-27 15:50:00,67.44,67.46,67.38,67.4,9949.738434711251,49.3331,49.3477,49.2892,49.3038,9949.7384
2006-09-27 15:55:00,67.4,67.4,67.37,67.39,11078.059288132115,49.3038,49.3038,49.2819,49.2965,11078.0593
2006-09-28 09:30:00,67.24,67.46,67.24,67.45,10565.186172940814,49.1868,49.3477,49.1868,49.3404,10565.1862
2006-09-28 09:35:00,67.47,67.51,67.42,67.51,12308.95476459124,49.3551,49.3843,49.3185,49.3843,12308.9548
2006-09-28 09:40:00,67.51,67.75,67.51,67.75,16822.238178274692,49.3843,49.5599,49.3843,49.5599,16822.2382
2006-09-28 09:45:00,67.75,67.76,67.66,67.76,14052.723356241666,49.5599,49.5672,49.494,49.5672,14052.7234
2006-09-28 09:50:00,67.76,67.8,67.71,67.77,17232.536670427737,49.5672,49.5965,49.5306,49.5745,17232.5367
2006-09-28 09:55:00,67.76,67.8,67.7,67.8,19386.6037542312,49.5672,49.5965,49.5233,49.5965,19386.6038
2006-09-28 10:00:00,67.82,68.1,67.8,67.9,28208.02133552159,49.6111,49.8159,49.5965,49.6696,28208.0213
2006-09-28 10:05:00,67.9,67.9,67.8,67.82,9436.86531951995,49.6696,49.6696,49.5965,49.6111,9436.8653
2006-09-28 10:10:00,67.82,67.89,67.8,67.89,6462.201251410401,49.6111,49.6623,49.5965,49.6623,6462.2013
2006-09-28 10:15:00,67.94,67.97,67.8,67.83,9847.163811672992,49.6989,49.7208,49.5965,49.6184,9847.1638
2006-09-28 10:20:00,67.89,67.98,67.83,67.94,8000.820596984306,49.6623,49.7281,49.6184,49.6989,8000.8206
2006-09-28 10:25:00,67.94,68.01,67.94,67.99,6872.499743563442,49.6989,49.7501,49.6989,49.7354,6872.4997
2006-09-28 10:30:00,67.99,68.0,67.87,67.88,9129.14145040517,49.7354,49.7428,49.6477,49.655,9129.1415
2006-09-28 10:35:00,67.85,67.85,67.67,67.74,14463.021848394706,49.633,49.633,49.5014,49.5526,14463.0218
2006-09-28 10:40:00,67.73,67.85,67.73,67.82,17027.387424351215,49.5452,49.633,49.5452,49.6111,17027.3874
2006-09-28 10:45:00,67.85,67.88,67.8,67.81,10052.313057749512,49.633,49.655,49.5965,49.6038,10052.3131
2006-09-28 10:50:00,67.8,67.89,67.76,67.84,11180.633911170376,49.5965,49.6623,49.5672,49.6257,11180.6339
2006-09-28 10:55:00,67.87,67.89,67.83,67.84,4923.581905836496,49.6477,49.6623,49.6184,49.6257,4923.5819
2006-09-28 11:00:00,67.83,67.84,67.76,67.78,5846.753513180839,49.6184,49.6257,49.5672,49.5818,5846.7535
2006-09-28 11:05:00,67.78,67.82,67.77,67.81,3384.962560262591,49.5818,49.6111,49.5745,49.6038,3384.9626
2006-09-28 11:10:00,67.82,67.83,67.8,67.82,8103.395220022566,49.6111,49.6184,49.5965,49.6111,8103.3952
2006-09-28 11:15:00,67.84,67.91,67.83,67.87,3795.261052415632,49.6257,49.6769,49.6184,49.6477,3795.2611
2006-09-28 11:20:00,67.9,67.91,67.87,67.89,3384.962560262591,49.6696,49.6769,49.6477,49.6623,3384.9626
2006-09-28 11:25:00,67.88,67.88,67.85,67.87,3487.537183300851,49.655,49.655,49.633,49.6477,3487.5372
2006-09-28 11:30:00,67.87,67.91,67.86,67.87,4923.581905836496,49.6477,49.6769,49.6403,49.6477,4923.5819
2006-09-28 11:35:00,67.87,67.91,67.87,67.91,3692.686429377372,49.6477,49.6769,49.6477,49.6769,3692.6864
2006-09-28 11:40:00,67.92,67.92,67.83,67.84,11693.507026361678,49.6842,49.6842,49.6184,49.6257,11693.507
2006-09-28 11:45:00,67.84,67.86,67.82,67.82,4000.410298492153,49.6257,49.6403,49.6111,49.6111,4000.4103
2006-09-28 11:50:00,67.82,67.82,67.79,67.79,6667.350497486921,49.6111,49.6111,49.5891,49.5891,6667.3505
2006-09-28 11:55:00,67.78,67.82,67.78,67.8,11078.059288132115,49.5818,49.6111,49.5818,49.5965,11078.0593
2006-09-28 12:00:00,67.8,67.83,67.68,67.72,11898.656272438198,49.5965,49.6184,49.5087,49.5379,11898.6563
2006-09-28 12:05:00,67.72,67.76,67.72,67.76,4410.708790645194,49.5379,49.5672,49.5379,49.5672,4410.7088
2006-09-28 12:10:00,67.73,67.81,67.73,67.8,4923.581905836496,49.5452,49.6038,49.5452,49.5965,4923.5819
2006-09-28 12:15:00,67.79,67.81,67.78,67.8,2974.6640681095496,49.5891,49.6038,49.5818,49.5965,2974.6641
2006-09-28 12:20:00,67.8,67.8,67.77,67.79,3384.962560262591,49.5965,49.5965,49.5745,49.5891,3384.9626
2006-09-28 12:25:00,67.81,67.82,67.78,67.78,3590.111806339112,49.6038,49.6111,49.5818,49.5818,3590.1118
2006-09-28 12:30:00,67.79,67.81,67.77,67.8,3282.3879372243305,49.5891,49.6038,49.5745,49.5965,3282.3879
2006-09-28 12:35:00,67.79,67.79,67.75,67.77,2359.216329879988,49.5891,49.5891,49.5599,49.5745,2359.2163
2006-09-28 12:40:00,67.75,67.78,67.75,67.75,2769.514822033029,49.5599,49.5818,49.5599,49.5599,2769.5148
2006-09-28 12:45:00,67.75,67.76,67.72,67.72,1538.6193455739049,49.5599,49.5672,49.5379,49.5379,1538.6193
2006-09-28 12:50:00,67.74,67.8,67.71,67.8,2974.6640681095496,49.5526,49.5965,49.5306,49.5965,2974.6641
2006-09-28 12:55:00,67.81,67.81,67.78,67.8,1025.7462303826032,49.6038,49.6038,49.5818,49.5965,1025.7462
2006-09-28 13:00:00,67.79,67.79,67.75,67.76,4615.858036721715,49.5891,49.5891,49.5599,49.5672,4615.858
2006-09-28 13:05:00,67.75,67.78,67.75,67.77,2769.514822033029,49.5599,49.5818,49.5599,49.5745,2769.5148
2006-09-28 13:10:00,67.76,67.76,67.75,67.75,1230.895476459124,49.5672,49.5672,49.5599,49.5599,1230.8955
2006-09-28 13:15:00,67.75,67.76,67.73,67.75,4615.858036721715,49.5599,49.5672,49.5452,49.5599,4615.858
2006-09-28 13:20:00,67.75,67.86,67.74,67.86,4923.581905836496,49.5599,49.6403,49.5526,49.6403,4923.5819
2006-09-28 13:25:00,67.89,67.89,67.79,67.8,12001.23089547646,49.6623,49.6623,49.5891,49.5965,12001.2309
2006-09-28 13:30:00,67.79,67.8,67.78,67.78,2154.067083803467,49.5891,49.5965,49.5818,49.5818,2154.0671
2006-09-28 13:35:00,67.78,67.78,67.75,67.76,2769.514822033029,49.5818,49.5818,49.5599,49.5672,2769.5148
2006-09-28 13:40:00,67.76,67.76,67.72,67.76,3282.3879372243305,49.5672,49.5672,49.5379,49.5672,3282.3879
2006-09-28 13:45:00,67.76,67.79,67.75,67.76,1333.4700994973844,49.5672,49.5891,49.5599,49.5672,1333.4701
2006-09-28 13:50:00,67.79,67.81,67.78,67.81,5539.029644066058,49.5891,49.6038,49.5818,49.6038,5539.0296
2006-09-28 13:55:00,67.81,67.88,67.78,67.88,10872.910042055595,49.6038,49.655,49.5818,49.655,10872.91
2006-09-28 14:00:00,67.87,67.88,67.82,67.83,9129.14145040517,49.6477,49.655,49.6111,49.6184,9129.1415
2006-09-28 14:05:00,67.81,67.82,67.79,67.81,5846.753513180839,49.6038,49.6111,49.5891,49.6038,5846.7535
2006-09-28 14:10:00,67.82,67.85,67.8,67.8,4821.007282798236,49.6111,49.633,49.5965,49.5965,4821.0073
2006-09-28 14:15:00,67.8,67.81,67.78,67.78,1230.895476459124,49.5965,49.6038,49.5818,49.5818,1230.8955
2006-09-28 14:20:00,67.78,67.78,67.73,67.73,1641.1939686121652,49.5818,49.5818,49.5452,49.5452,1641.194
2006-09-28 14:25:00,67.76,67.8,67.66,67.69,25233.35726741204,49.5672,49.5965,49.494,49.516,25233.3573
2006-09-28 14:30:00,67.7,67.76,67.68,67.76,13950.148733203405,49.5233,49.5672,49.5087,49.5672,13950.1487
2006-09-28 14:35:00,67.75,67.76,67.7,67.7,5128.731151913016,49.5599,49.5672,49.5233,49.5233,5128.7312
2006-09-28 14:40:00,67.71,67.75,67.7,67.75,6257.0520053338805,49.5306,49.5599,49.5233,49.5599,6257.052
2006-09-28 14:45:00,67.73,67.76,67.73,67.76,5128.731151913016,49.5452,49.5672,49.5452,49.5672,5128.7312
2006-09-28 14:50:00,67.74,67.75,67.72,67.74,5436.455021027798,49.5526,49.5599,49.5379,49.5526,5436.455
2006-09-28 14:55:00,67.73,67.76,67.7,67.7,5846.753513180839,49.5452,49.5672,49.5233,49.5233,5846.7535
2006-09-28 15:00:00,67.7,67.71,67.67,67.68,7795.671350907785,49.5233,49.5306,49.5014,49.5087,7795.6714
2006-09-28 15:05:00,67.68,67.69,67.65,67.65,7487.947481793004,49.5087,49.516,49.4867,49.4867,7487.9475
2006-09-28 15:10:00,67.64,67.66,67.64,67.66,2359.216329879988,49.4794,49.494,49.4794,49.494,2359.2163
2006-09-28 15:15:00,67.66,67.66,67.6,67.6,5744.178890142579,49.494,49.494,49.4501,49.4501,5744.1789
2006-09-28 15:20:00,67.6,67.63,67.59,67.61,9847.163811672992,49.4501,49.4721,49.4428,49.4575,9847.1638
2006-09-28 15:25:00,67.59,67.59,67.52,67.52,9744.58918863473,49.4428,49.4428,49.3916,49.3916,9744.5892
2006-09-28 15:30:00,67.52,67.53,67.5,67.52,11180.633911170376,49.3916,49.3989,49.377,49.3916,11180.6339
2006-09-28 15:35:00,67.52,67.61,67.52,67.6,9539.43994255821,49.3916,49.4575,49.3916,49.4501,9539.4399
2006-09-28 15:40:00,67.6,67.77,67.6,67.75,10565.186172940814,49.4501,49.5745,49.4501,49.5599,10565.1862
2006-09-28 15:45:00,67.73,67.77,67.72,67.73,19386.6037542312,49.5452,49.5745,49.5379,49.5452,19386.6038
2006-09-28 15:50:00,67.71,67.72,67.62,67.63,14668.171094471229,49.5306,49.5379,49.4648,49.4721,14668.1711
2006-09-28 15:55:00,67.62,67.66,67.59,67.65,35490.81957123808,49.4648,49.494,49.4428,49.4867,35490.8196
2006-09-29 09:30:00,67.66,68.0,67.66,68.0,47697.19971279105,49.494,49.7428,49.494,49.7428,47697.1997
2006-09-29 09:35:00,68.02,68.12,67.99,68.1,13026.977125859064,49.7574,49.8305,49.7354,49.8159,13026.9771
2006-09-29 09:40:00,68.1,68.22,68.09,68.16,21540.670838034668,49.8159,49.9037,49.8086,49.8598,21540.6708
2006-09-29 09:45:00,68.17,68.2,68.15,68.2,18053.13365473381,49.8671,49.8891,49.8525,49.8891,18053.1337
2006-09-29 09:50:00,68.23,68.24,68.17,68.18,23284.43942968509,49.911,49.9183,49.8671,49.8744,23284.4394
2006-09-29 09:55:00,68.19,68.24,68.08,68.13,42465.89393783978,49.8817,49.9183,49.8013,49.8378,42465.8939
2006-09-29 10:00:00,68.13,68.24,68.13,68.21,22156.11857626423,49.8378,49.9183,49.8378,49.8964,22156.1186
2006-09-29 10:05:00,68.21,68.21,68.15,68.17,22156.11857626423,49.8964,49.8964,49.8525,49.8671,22156.1186
2006-09-29 10:10:00,68.16,68.17,68.14,68.17,17335.111293465994,49.8598,49.8671,49.8452,49.8671,17335.1113
2006-09-29 10:15:00,68.16,68.21,68.16,68.2,10667.760795979077,49.8598,49.8964,49.8598,49.8891,10667.7608
2006-09-29 10:20:00,68.18,68.19,68.15,68.17,32618.730126166785,49.8744,49.8817,49.8525,49.8671,32618.7301
2006-09-29 10:25:00,68.18,68.21,68.17,68.19,27387.424351215508,49.8744,49.8964,49.8671,49.8817,27387.4244
2006-09-29 10:30:00,68.2,68.22,68.18,68.2,18976.30526207816,49.8891,49.9037,49.8744,49.8891,18976.3053
2006-09-29 10:35:00,68.2,68.23,68.2,68.23,9231.71607344343,49.8891,49.911,49.8891,49.911,9231.7161
2006-09-29 10:40:00,68.24,68.44,68.24,68.4,18463.43214688686,49.9183,50.0646,49.9183,50.0354,18463.4321
2006-09-29 10:45:00,68.43,68.43,68.39,68.4,9129.14145040517,50.0573,50.0573,50.028,50.0354,9129.1415
2006-09-29 10:50:00,68.4,68.4,68.35,68.36,18053.13365473381,50.0354,50.0354,49.9988,50.0061,18053.1337
2006-09-29 10:55:00,68.36,68.37,68.31,68.31,21335.52159195815,50.0061,50.0134,49.9695,49.9695,21335.5216
2006-09-29 11:00:00,68.33,68.41,68.33,68.4,11078.059288132115,49.9842,50.0427,49.9842,50.0354,11078.0593
2006-09-29 11:05:00,68.4,68.41,68.31,68.36,8000.820596984306,50.0354,50.0427,49.9695,50.0061,8000.8206
2006-09-29 11:10:00,68.36,68.49,68.36,68.49,8821.417581290389,50.0061,50.1012,50.0061,50.1012,8821.4176
2006-09-29 11:15:00,68.49,68.55,68.39,68.46,31285.2600266694,50.1012,50.1451,50.028,50.0792,31285.26
2006-09-29 11:20:00,68.48,68.69,68.48,68.69,8821.417581290389,50.0939,50.2475,50.0939,50.2475,8821.4176
2006-09-29 11:25:00,68.65,68.76,68.65,68.76,17437.685916504255,50.2182,50.2987,50.2182,50.2987,17437.6859
2006-09-29 11:30:00,68.78,68.83,68.75,68.8,14360.447225356444,50.3133,50.3499,50.2914,50.328,14360.4472
2006-09-29 11:35:00,68.8,68.86,68.71,68.73,22874.14093753205,50.328,50.3719,50.2621,50.2768,22874.1409
2006-09-29 11:40:00,68.76,68.79,68.73,68.79,9231.71607344343,50.2987,50.3206,50.2768,50.3206,9231.7161
2006-09-29 11:45:00,68.79,68.79,68.75,68.75,11180.633911170376,50.3206,50.3206,50.2914,50.2914,11180.6339
2006-09-29 11:50:00,68.75,68.81,68.75,68.8,8513.693712175607,50.2914,50.3353,50.2914,50.328,8513.6937
2006-09-29 11:55:00,68.81,68.81,68.8,68.8,15386.193455739049,50.3353,50.3353,50.328,50.328,15386.1935
2006-09-29 12:00:00,68.8,68.83,68.65,68.69,13232.126371935585,50.328,50.3499,50.2182,50.2475,13232.1264
2006-09-29 12:05:00,68.69,68.7,68.64,68.65,5641.604267104318,50.2475,50.2548,50.2109,50.2182,5641.6043
2006-09-29 12:10:00,68.65,68.66,68.58,68.59,6769.925120525182,50.2182,50.2256,50.167,50.1743,6769.9251
2006-09-29 12:15:00,68.6,68.67,68.6,68.66,2564.365575956508,50.1817,50.2329,50.1817,50.2256,2564.3656
2006-09-29 12:20:00,68.65,68.68,68.63,68.66,14155.297979279923,50.2182,50.2402,50.2036,50.2256,14155.298
2006-09-29 12:25:00,68.66,68.66,68.6,68.63,14155.297979279923,50.2256,50.2256,50.1817,50.2036,14155.298
2006-09-29 12:30:00,68.62,68.66,68.6,68.63,6769.925120525182,50.1963,50.2256,50.1817,50.2036,6769.9251
2006-09-29 12:35:00,68.63,68.67,68.62,68.66,10154.887680787771,50.2036,50.2329,50.1963,50.2256,10154.8877
2006-09-29 12:40:00,68.66,68.66,68.61,68.66,6564.775874448661,50.2256,50.2256,50.189,50.2256,6564.7759
2006-09-29 12:45:00,68.63,68.71,68.63,68.7,8205.969843060826,50.2036,50.2621,50.2036,50.2548,8205.9698
2006-09-29 12:50:00,68.7,68.73,68.68,68.68,12924.402502820802,50.2548,50.2768,50.2402,50.2402,12924.4025
2006-09-29 12:55:00,68.71,68.74,68.68,68.7,4000.410298492153,50.2621,50.2841,50.2402,50.2548,4000.4103
2006-09-29 13:00:00,68.7,68.74,68.7,68.71,9642.014565596472,50.2548,50.2841,50.2548,50.2621,9642.0146
2006-09-29 13:05:00,68.71,68.76,68.68,68.75,8411.119089137346,50.2621,50.2987,50.2402,50.2914,8411.1191
2006-09-29 13:10:00,68.75,68.78,68.72,68.78,10770.335419017334,50.2914,50.3133,50.2694,50.3133,10770.3354
2006-09-29 13:15:00,68.78,68.78,68.73,68.75,5026.156528874756,50.3133,50.3133,50.2768,50.2914,5026.1565
2006-09-29 13:20:00,68.75,68.75,68.7,68.73,27079.70048210073,50.2914,50.2914,50.2548,50.2768,27079.7005
2006-09-29 13:25:00,68.72,68.82,68.7,68.8,58057.23663965535,50.2694,50.3426,50.2548,50.328,58057.2366
2006-09-29 13:30:00,68.8,68.91,68.78,68.88,16514.514309159913,50.328,50.4084,50.3133,50.3865,16514.5143
2006-09-29 13:35:00,68.87,68.96,68.87,68.94,10052.313057749512,50.3792,50.445,50.3792,50.4304,10052.3131
2006-09-29 13:40:00,68.94,68.99,68.9,68.97,40927.27459226587,50.4304,50.4669,50.4011,50.4523,40927.2746
2006-09-29 13:45:00,68.96,69.0,68.96,68.97,54774.848702431016,50.445,50.4743,50.445,50.4523,54774.8487
2006-09-29 13:50:00,68.98,69.03,68.97,69.01,16206.790440045132,50.4596,50.4962,50.4523,50.4816,16206.7904
2006-09-29 13:55:00,69.01,69.01,68.95,69.01,16924.812801312954,50.4816,50.4816,50.4377,50.4816,16924.8128
2006-09-29 14:00:00,69.0,69.02,68.97,68.97,14052.723356241666,50.4743,50.4889,50.4523,50.4523,14052.7234
2006-09-29 14:05:00,68.97,69.01,68.95,68.97,10257.462303826032,50.4523,50.4816,50.4377,50.4523,10257.4623
2006-09-29 14:10:00,68.98,69.0,68.96,68.98,9744.58918863473,50.4596,50.4743,50.445,50.4596,9744.5892
2006-09-29 14:15:00,68.96,68.99,68.95,68.99,11283.208534208636,50.445,50.4669,50.4377,50.4669,11283.2085
2006-09-29 14:20:00,68.99,68.99,68.93,68.97,16411.939686121652,50.4669,50.4669,50.4231,50.4523,16411.9397
2006-09-29 14:25:00,68.94,69.01,68.94,69.01,5128.731151913016,50.4304,50.4816,50.4304,50.4816,5128.7312
2006-09-29 14:30:00,69.0,69.1,68.99,69.1,21540.670838034668,50.4743,50.5474,50.4669,50.5474,21540.6708
2006-09-29 14:35:00,69.1,69.15,69.09,69.1,20104.626115499024,50.5474,50.584,50.5401,50.5474,20104.6261
2006-09-29 14:40:00,69.1,69.15,69.09,69.11,17745.40978561904,50.5474,50.584,50.5401,50.5547,17745.4098
2006-09-29 14:45:00,69.11,69.11,69.02,69.03,10257.462303826032,50.5547,50.5547,50.4889,50.4962,10257.4623
2006-09-29 14:50:00,69.03,69.03,68.97,68.98,11488.357780285158,50.4962,50.4962,50.4523,50.4596,11488.3578
2006-09-29 14:55:00,68.98,68.98,68.89,68.93,12206.38014155298,50.4596,50.4596,50.3938,50.4231,12206.3801
2006-09-29 15:00:00,68.91,68.92,68.88,68.9,13744.999487126885,50.4084,50.4157,50.3865,50.4011,13744.9995
2006-09-29 15:05:00,68.9,68.94,68.88,68.92,13539.850241050364,50.4011,50.4304,50.3865,50.4157,13539.8502
2006-09-29 15:10:00,68.92,68.93,68.87,68.88,28208.02133552159,50.4157,50.4231,50.3792,50.3865,28208.0213
2006-09-29 15:15:00,68.9,69.0,68.9,69.0,10257.462303826032,50.4011,50.4743,50.4011,50.4743,10257.4623
2006-09-29 15:20:00,69.0,69.07,69.0,69.07,6564.775874448661,50.4743,50.5255,50.4743,50.5255,6564.7759
2006-09-29 15:25:00,69.05,69.11,69.05,69.1,10975.484665093856,50.5108,50.5547,50.5108,50.5474,10975.4847
2006-09-29 15:30:00,69.09,69.1,69.05,69.07,27284.849728177247,50.5401,50.5474,50.5108,50.5255,27284.8497
2006-09-29 15:35:00,69.07,69.07,69.01,69.01,25541.081136526824,50.5255,50.5255,50.4816,50.4816,25541.0811
2006-09-29 15:40:00,69.03,69.07,68.99,69.05,28002.87208944507,50.4962,50.5255,50.4669,50.5108,28002.8721
2006-09-29 15:45:00,69.05,69.05,68.92,68.93,14975.894963586008,50.5108,50.5108,50.4157,50.4231,14975.895
2006-09-29 15:50:00,68.92,68.94,68.84,68.85,20104.626115499024,50.4157,50.4304,50.3572,50.3645,20104.6261
2006-09-29 15:55:00,68.84,68.9,68.81,68.87,47902.34895886757,50.3572,50.4011,50.3353,50.3792,47902.349
2006-10-02 09:30:00,68.83,68.83,68.64,68.8,26053.954251718125,50.3499,50.3499,50.2109,50.328,26053.9543
2006-10-02 09:35:00,68.69,68.7,68.55,68.6,9949.738434711251,50.2475,50.2548,50.1451,50.1817,9949.7384
2006-10-02 09:40:00,68.55,68.71,68.55,68.66,14770.745717509488,50.1451,50.2621,50.1451,50.2256,14770.7457
2006-10-02 09:45:00,68.65,68.73,68.63,68.71,11796.081649399935,50.2182,50.2768,50.2036,50.2621,11796.0816
2006-10-02 09:50:00,68.69,68.74,68.69,68.74,12206.38014155298,50.2475,50.2841,50.2475,50.2841,12206.3801
2006-10-02 09:55:00,68.74,68.82,68.7,68.8,18360.8575238486,50.2841,50.3426,50.2548,50.328,18360.8575
2006-10-02 10:00:00,68.77,68.83,68.7,68.71,28823.469073751152,50.306,50.3499,50.2548,50.2621,28823.4691
2006-10-02 10:05:00,68.72,68.74,68.56,68.56,26464.25274387117,50.2694,50.2841,50.1524,50.1524,26464.2527
2006-10-02 10:10:00,68.56,68.56,68.48,68.51,10667.760795979077,50.1524,50.1524,50.0939,50.1158,10667.7608
2006-10-02 10:15:00,68.5,68.55,68.48,68.49,9231.71607344343,50.1085,50.1451,50.0939,50.1012,9231.7161
2006-10-02 10:20:00,68.5,68.5,68.39,68.42,7795.671350907785,50.1085,50.1085,50.028,50.05,7795.6714
2006-10-02 10:25:00,68.41,68.41,68.34,68.36,22258.69319930249,50.0427,50.0427,49.9915,50.0061,22258.6932
2006-10-02 10:30:00,68.36,68.44,68.34,68.44,11488.357780285158,50.0061,50.0646,49.9915,50.0646,11488.3578
2006-10-02 10:35:00,68.47,68.47,68.4,68.44,19386.6037542312,50.0866,50.0866,50.0354,50.0646,19386.6038
2006-10-02 10:40:00,68.44,68.53,68.44,68.46,14668.171094471229,50.0646,50.1305,50.0646,50.0792,14668.1711
2006-10-02 10:45:00,68.46,68.52,68.46,68.49,11180.633911170376,50.0792,50.1231,50.0792,50.1012,11180.6339
2006-10-02 10:50:00,68.47,68.53,68.47,68.49,11898.656272438198,50.0866,50.1305,50.0866,50.1012,11898.6563
2006-10-02 10:55:00,68.5,68.55,68.47,68.49,14155.297979279923,50.1085,50.1451,50.0866,50.1012,14155.298
2006-10-02 11:00:00,68.49,68.53,68.45,68.52,14052.723356241666,50.1012,50.1305,50.0719,50.1231,14052.7234
2006-10-02 11:05:00,68.52,68.53,68.49,68.51,14360.447225356444,50.1231,50.1305,50.1012,50.1158,14360.4472
2006-10-02 11:10:00,68.51,68.53,68.48,68.53,7282.798235716484,50.1158,50.1305,50.0939,50.1305,7282.7982
2006-10-02 11:15:00,68.53,68.54,68.5,68.53,10565.186172940814,50.1305,50.1378,50.1085,50.1305,10565.1862
2006-10-02 11:20:00,68.55,68.57,68.54,68.55,6051.902759257359,50.1451,50.1597,50.1378,50.1451,6051.9028
2006-10-02 11:25:00,68.55,68.55,68.5,68.55,8411.119089137346,50.1451,50.1451,50.1085,50.1451,8411.1191
2006-10-02 11:30:00,68.55,68.64,68.55,68.59,6462.201251410401,50.1451,50.2109,50.1451,50.1743,6462.2013
2006-10-02 11:35:00,68.59,68.67,68.56,68.67,7590.522104831264,50.1743,50.2329,50.1524,50.2329,7590.5221
2006-10-02 11:40:00,68.68,68.73,68.68,68.71,6769.925120525182,50.2402,50.2768,50.2402,50.2621,6769.9251
2006-10-02 11:45:00,68.71,68.71,68.67,68.69,6564.775874448661,50.2621,50.2621,50.2329,50.2475,6564.7759
2006-10-02 11:50:00,68.69,68.69,68.61,68.66,13539.850241050364,50.2475,50.2475,50.189,50.2256,13539.8502
2006-10-02 11:55:00,68.66,68.75,68.65,68.74,10565.186172940814,50.2256,50.2914,50.2182,50.2841,10565.1862
2006-10-02 12:00:00,68.73,68.74,68.7,68.7,8205.969843060826,50.2768,50.2841,50.2548,50.2548,8205.9698
2006-10-02 12:05:00,68.69,68.69,68.67,68.67,2461.790952918248,50.2475,50.2475,50.2329,50.2329,2461.791
2006-10-02 12:10:00,68.65,68.66,68.54,68.54,8000.820596984306,50.2182,50.2256,50.1378,50.1378,8000.8206
2006-10-02 12:15:00,68.54,68.54,68.49,68.53,8308.544466099087,50.1378,50.1378,50.1012,50.1305,8308.5445
2006-10-02 12:20:00,68.55,68.55,68.43,68.53,14052.723356241666,50.1451,50.1451,50.0573,50.1305,14052.7234
2006-10-02 12:25:00,68.53,68.54,68.51,68.53,8205.969843060826,50.1305,50.1378,50.1158,50.1305,8205.9698
2006-10-02 12:30:00,68.53,68.55,68.52,68.53,4718.432659759975,50.1305,50.1451,50.1231,50.1305,4718.4327
2006-10-02 12:35:00,68.53,68.55,68.52,68.52,9026.566827366907,50.1305,50.1451,50.1231,50.1231,9026.5668
2006-10-02 12:40:00,68.5,68.59,68.5,68.56,7077.648989639963,50.1085,50.1743,50.1085,50.1524,7077.649
2006-10-02 12:45:00,68.56,68.56,68.53,68.55,3077.2386911478097,50.1524,50.1524,50.1305,50.1451,3077.2387
2006-10-02 12:50:00,68.55,68.55,68.52,68.54,3487.537183300851,50.1451,50.1451,50.1231,50.1378,3487.5372
2006-10-02 12:55:00,68.53,68.56,68.53,68.55,3897.8356754538927,50.1305,50.1524,50.1305,50.1451,3897.8357
2006-10-02 13:00:00,68.55,68.56,68.54,68.55,5026.156528874756,50.1451,50.1524,50.1378,50.1451,5026.1565
2006-10-02 13:05:00,68.54,68.56,68.53,68.56,5231.305774951277,50.1378,50.1524,50.1305,50.1524,5231.3058
2006-10-02 13:10:00,68.55,68.57,68.54,68.56,4513.283413683455,50.1451,50.1597,50.1378,50.1524,4513.2834
2006-10-02 13:15:00,68.57,68.6,68.56,68.59,3179.8133141860703,50.1597,50.1817,50.1524,50.1743,3179.8133
2006-10-02 13:20:00,68.56,68.56,68.53,68.53,2769.514822033029,50.1524,50.1524,50.1305,50.1305,2769.5148
2006-10-02 13:25:00,68.52,68.55,68.52,68.55,2154.067083803467,50.1231,50.1451,50.1231,50.1451,2154.0671
2006-10-02 13:30:00,68.55,68.56,68.53,68.56,2461.790952918248,50.1451,50.1524,50.1305,50.1524,2461.791
2006-10-02 13:35:00,68.53,68.55,68.52,68.52,5026.156528874756,50.1305,50.1451,50.1231,50.1231,5026.1565
2006-10-02 13:40:00,68.53,68.57,68.52,68.53,9744.58918863473,50.1305,50.1597,50.1231,50.1305,9744.5892
2006-10-02 13:45:00,68.53,68.54,68.51,68.54,10360.036926864292,50.1305,50.1378,50.1158,50.1378,10360.0369
2006-10-02 13:50:00,68.53,68.55,68.46,68.46,19078.87988511642,50.1305,50.1451,50.0792,50.0792,19078.8799
2006-10-02 13:55:00,68.48,68.53,68.48,68.52,4410.708790645194,50.0939,50.1305,50.0939,50.1231,4410.7088
2006-10-02 14:00:00,68.52,68.52,68.45,68.47,6769.925120525182,50.1231,50.1231,50.0719,50.0866,6769.9251
2006-10-02 14:05:00,68.46,68.49,68.45,68.45,9026.566827366907,50.0792,50.1012,50.0719,50.0719,9026.5668
2006-10-02 14:10:00,68.45,68.52,68.45,68.47,12719.25325674428,50.0719,50.1231,50.0719,50.0866,12719.2533
2006-10-02 14:15:00,68.48,68.56,68.47,68.56,5539.029644066058,50.0939,50.1524,50.0866,50.1524,5539.0296
2006-10-02 14:20:00,68.55,68.55,68.48,68.49,5436.455021027798,50.1451,50.1451,50.0939,50.1012,5436.455
2006-10-02 14:25:00,68.45,68.49,68.44,68.46,5641.604267104318,50.0719,50.1012,50.0646,50.0792,5641.6043
2006-10-02 14:30:00,68.46,68.48,68.44,68.48,6462.201251410401,50.0792,50.0939,50.0646,50.0939,6462.2013
2006-10-02 14:35:00,68.47,68.47,68.43,68.44,5128.731151913016,50.0866,50.0866,50.0573,50.0646,5128.7312
2006-10-02 14:40:00,68.42,68.42,68.36,68.36,8411.119089137346,50.05,50.05,50.0061,50.0061,8411.1191
2006-10-02 14:45:00,68.36,68.37,68.31,68.37,8205.969843060826,50.0061,50.0134,49.9695,50.0134,8205.9698
2006-10-02 14:50:00,68.37,68.41,68.35,68.38,8411.119089137346,50.0134,50.0427,49.9988,50.0207,8411.1191
2006-10-02 14:55:00,68.4,68.44,68.39,68.43,10052.313057749512,50.0354,50.0646,50.028,50.0573,10052.3131
2006-10-02 15:00:00,68.43,68.44,68.39,68.4,5949.328136219099,50.0573,50.0646,50.028,50.0354,5949.3281
2006-10-02 15:05:00,68.4,68.4,68.31,68.31,3692.686429377372,50.0354,50.0354,49.9695,49.9695,3692.6864
2006-10-02 15:10:00,68.3,68.31,68.28,68.29,14770.745717509488,49.9622,49.9695,49.9476,49.9549,14770.7457
2006-10-02 15:15:00,68.31,68.42,68.31,68.42,4000.410298492153,49.9695,50.05,49.9695,50.05,4000.4103
2006-10-02 15:20:00,68.42,68.42,68.34,68.34,8205.969843060826,50.05,50.05,49.9915,49.9915,8205.9698
2006-10-02 15:25:00,68.35,68.35,68.31,68.33,6051.902759257359,49.9988,49.9988,49.9695,49.9842,6051.9028
2006-10-02 15:30:00,68.34,68.4,68.34,68.35,7898.245973946045,49.9915,50.0354,49.9915,49.9988,7898.246
2006-10-02 15:35:00,68.34,68.41,68.33,68.39,5436.455021027798,49.9915,50.0427,49.9842,50.028,5436.455
2006-10-02 15:40:00,68.39,68.39,68.34,68.35,6667.350497486921,50.028,50.028,49.9915,49.9988,6667.3505
2006-10-02 15:45:00,68.34,68.35,68.28,68.29,7180.223612678223,49.9915,49.9988,49.9476,49.9549,7180.2236
2006-10-02 15:50:00,68.26,68.32,68.26,68.28,6462.201251410401,49.9329,49.9768,49.9329,49.9476,6462.2013
2006-10-02 15:55:00,68.27,68.3,68.24,68.29,7590.522104831264,49.9403,49.9622,49.9183,49.9549,7590.5221
2006-10-03 09:30:00,68.51,68.53,68.25,68.38,14360.447225356444,50.1158,50.1305,49.9256,50.0207,14360.4472
2006-10-03 09:35:00,68.43,68.66,68.27,68.55,6975.074366601702,50.0573,50.2256,49.9403,50.1451,6975.0744
2006-10-03 09:40:00,68.55,68.55,68.44,68.46,4513.283413683455,50.1451,50.1451,50.0646,50.0792,4513.2834
2006-10-03 09:45:00,68.45,68.63,68.45,68.61,8616.268335213868,50.0719,50.2036,50.0719,50.189,8616.2683
2006-10-03 09:50:00,68.6,68.6,68.49,68.51,5539.029644066058,50.1817,50.1817,50.1012,50.1158,5539.0296
2006-10-03 09:55:00,68.49,68.7,68.49,68.7,14463.021848394706,50.1012,50.2548,50.1012,50.2548,14463.0218
2006-10-03 10:00:00,68.69,68.69,68.46,68.55,15693.91732485383,50.2475,50.2475,50.0792,50.1451,15693.9173
2006-10-03 10:05:00,68.53,68.54,68.32,68.45,27695.148220330288,50.1305,50.1378,49.9768,50.0719,27695.1482
2006-10-03 10:10:00,68.46,68.46,68.32,68.42,10872.910042055595,50.0792,50.0792,49.9768,50.05,10872.91
2006-10-03 10:15:00,68.43,68.52,68.43,68.48,10154.887680787771,50.0573,50.1231,50.0573,50.0939,10154.8877
2006-10-03 10:20:00,68.48,68.53,68.45,68.53,10462.611549902556,50.0939,50.1305,50.0719,50.1305,10462.6115
2006-10-03 10:25:00,68.53,68.67,68.5,68.66,9642.014565596472,50.1305,50.2329,50.1085,50.2256,9642.0146
2006-10-03 10:30:00,68.66,68.69,68.65,68.69,14155.297979279923,50.2256,50.2475,50.2182,50.2475,14155.298
2006-10-03 10:35:00,68.7,68.71,68.59,68.61,12924.402502820802,50.2548,50.2621,50.1743,50.189,12924.4025
2006-10-03 10:40:00,68.61,68.68,68.59,68.63,17027.387424351215,50.189,50.2402,50.1743,50.2036,17027.3874
2006-10-03 10:45:00,68.63,68.64,68.61,68.63,4513.283413683455,50.2036,50.2109,50.189,50.2036,4513.2834
2006-10-03 10:50:00,68.66,68.73,68.62,68.64,9129.14145040517,50.2256,50.2768,50.1963,50.2109,9129.1415
2006-10-03 10:55:00,68.65,68.65,68.63,68.64,2564.365575956508,50.2182,50.2182,50.2036,50.2109,2564.3656
2006-10-03 11:00:00,68.63,68.65,68.59,68.59,5128.731151913016,50.2036,50.2182,50.1743,50.1743,5128.7312
2006-10-03 11:05:00,68.59,68.59,68.54,68.56,4000.410298492153,50.1743,50.1743,50.1378,50.1524,4000.4103
2006-10-03 11:10:00,68.56,68.58,68.54,68.57,2461.790952918248,50.1524,50.167,50.1378,50.1597,2461.791
2006-10-03 11:15:00,68.57,68.69,68.57,68.63,15693.91732485383,50.1597,50.2475,50.1597,50.2036,15693.9173
2006-10-03 11:20:00,68.62,68.72,68.62,68.63,12411.5293876295,50.1963,50.2694,50.1963,50.2036,12411.5294
2006-10-03 11:25:00,68.63,68.69,68.63,68.63,6154.47738229562,50.2036,50.2475,50.2036,50.2036,6154.4774
2006-10-03 11:30:00,68.62,68.64,68.61,68.61,3282.3879372243305,50.1963,50.2109,50.189,50.189,3282.3879
2006-10-03 11:35:00,68.63,68.63,68.52,68.55,7693.096727869524,50.2036,50.2036,50.1231,50.1451,7693.0967
2006-10-03 11:40:00,68.53,68.53,68.5,68.53,4821.007282798236,50.1305,50.1305,50.1085,50.1305,4821.0073
2006-10-03 11:45:00,68.51,68.57,68.49,68.49,4923.581905836496,50.1158,50.1597,50.1012,50.1012,4923.5819
2006-10-03 11:50:00,68.49,68.5,68.44,68.5,6257.0520053338805,50.1012,50.1085,50.0646,50.1085,6257.052
2006-10-03 11:55:00,68.49,68.51,68.42,68.44,5744.178890142579,50.1012,50.1158,50.05,50.0646,5744.1789
2006-10-03 12:00:00,68.44,68.51,68.43,68.49,3590.111806339112,50.0646,50.1158,50.0573,50.1012,3590.1118
2006-10-03 12:05:00,68.51,68.64,68.51,68.63,10154.887680787771,50.1158,50.2109,50.1158,50.2036,10154.8877
2006-10-03 12:10:00,68.65,68.69,68.62,68.62,10667.760795979077,50.2182,50.2475,50.1963,50.1963,10667.7608
2006-10-03 12:15:00,68.63,68.67,68.62,68.67,5333.880397989537,50.2036,50.2329,50.1963,50.2329,5333.8804
2006-10-03 12:20:00,68.67,68.68,68.63,68.67,5333.880397989537,50.2329,50.2402,50.2036,50.2329,5333.8804
2006-10-03 12:25:00,68.68,68.72,68.68,68.72,3795.261052415632,50.2402,50.2694,50.2402,50.2694,3795.2611
2006-10-03 12:30:00,68.75,68.85,68.75,68.82,3897.8356754538927,50.2914,50.3645,50.2914,50.3426,3897.8357
2006-10-03 12:35:00,68.83,68.84,68.81,68.83,3077.2386911478097,50.3499,50.3572,50.3353,50.3499,3077.2387
2006-10-03 12:40:00,68.83,68.93,68.81,68.93,7693.096727869524,50.3499,50.4231,50.3353,50.4231,7693.0967
2006-10-03 12:45:00,68.94,68.95,68.9,68.93,5231.305774951277,50.4304,50.4377,50.4011,50.4231,5231.3058
2006-10-03 12:50:00,68.93,68.93,68.86,68.88,6975.074366601702,50.4231,50.4231,50.3719,50.3865,6975.0744
2006-10-03 12:55:00,68.88,68.93,68.85,68.89,11693.507026361678,50.3865,50.4231,50.3645,50.3938,11693.507
2006-10-03 13:00:00,68.93,68.93,68.87,68.87,9539.43994255821,50.4231,50.4231,50.3792,50.3792,9539.4399
2006-10-03 13:05:00,68.87,68.87,68.79,68.8,3487.537183300851,50.3792,50.3792,50.3206,50.328,3487.5372
2006-10-03 13:10:00,68.79,68.82,68.77,68.8,5026.156528874756,50.3206,50.3426,50.306,50.328,5026.1565
2006-10-03 13:15:00,68.8,68.84,68.8,68.83,4102.984921530413,50.328,50.3572,50.328,50.3499,4102.9849
2006-10-03 13:20:00,68.78,68.82,68.75,68.77,4308.134167606934,50.3133,50.3426,50.2914,50.306,4308.1342
2006-10-03 13:25:00,68.77,68.84,68.75,68.82,3384.962560262591,50.306,50.3572,50.2914,50.3426,3384.9626
2006-10-03 13:30:00,68.82,68.88,68.82,68.87,3692.686429377372,50.3426,50.3865,50.3426,50.3792,3692.6864
2006-10-03 13:35:00,68.87,68.87,68.83,68.85,4410.708790645194,50.3792,50.3792,50.3499,50.3645,4410.7088
2006-10-03 13:40:00,68.85,68.86,68.84,68.86,2256.6417068417272,50.3645,50.3719,50.3572,50.3719,2256.6417
2006-10-03 13:45:00,68.86,68.9,68.83,68.9,3179.8133141860703,50.3719,50.4011,50.3499,50.4011,3179.8133
2006-10-03 13:50:00,68.87,68.9,68.86,68.9,3590.111806339112,50.3792,50.4011,50.3719,50.4011,3590.1118
2006-10-03 13:55:00,68.9,68.9,68.86,68.9,26259.103497794644,50.4011,50.4011,50.3719,50.4011,26259.1035
2006-10-03 14:00:00,68.9,68.93,68.85,68.87,6051.902759257359,50.4011,50.4231,50.3645,50.3792,6051.9028
2006-10-03 14:05:00,68.86,68.87,68.81,68.82,16411.939686121652,50.3719,50.3792,50.3353,50.3426,16411.9397
2006-10-03 14:10:00,68.82,68.88,68.77,68.79,19181.45450815468,50.3426,50.3865,50.306,50.3206,19181.4545
2006-10-03 14:15:00,68.8,68.8,68.72,68.76,9026.566827366907,50.328,50.328,50.2694,50.2987,9026.5668
2006-10-03 14:20:00,68.76,68.77,68.71,68.71,4718.432659759975,50.2987,50.306,50.2621,50.2621,4718.4327
2006-10-03 14:25:00,68.71,68.71,68.63,68.68,6975.074366601702,50.2621,50.2621,50.2036,50.2402,6975.0744
2006-10-03 14:30:00,68.67,68.72,68.66,68.72,3692.686429377372,50.2329,50.2694,50.2256,50.2694,3692.6864
2006-10-03 14:35:00,68.72,68.73,68.65,68.68,11283.208534208636,50.2694,50.2768,50.2182,50.2402,11283.2085
2006-10-03 14:40:00,68.68,68.73,68.61,68.71,11590.932403323415,50.2402,50.2768,50.189,50.2621,11590.9324
2006-10-03 14:45:00,68.67,68.7,68.6,68.67,13026.977125859064,50.2329,50.2548,50.1817,50.2329,13026.9771
2006-10-03 14:50:00,68.68,68.74,68.65,68.65,10667.760795979077,50.2402,50.2841,50.2182,50.2182,10667.7608
2006-10-03 14:55:00,68.64,68.67,68.62,68.67,5436.455021027798,50.2109,50.2329,50.1963,50.2329,5436.455
2006-10-03 15:00:00,68.67,68.72,68.65,68.68,3897.8356754538927,50.2329,50.2694,50.2182,50.2402,3897.8357
2006-10-03 15:05:00,68.68,68.71,68.67,68.68,6564.775874448661,50.2402,50.2621,50.2329,50.2402,6564.7759
2006-10-03 15:10:00,68.67,68.74,68.65,68.74,4205.559544568673,50.2329,50.2841,50.2182,50.2841,4205.5595
2006-10-03 15:15:00,68.74,68.82,68.74,68.81,6564.775874448661,50.2841,50.3426,50.2841,50.3353,6564.7759
2006-10-03 15:20:00,68.82,68.87,68.8,68.81,5333.880397989537,50.3426,50.3792,50.328,50.3353,5333.8804
2006-10-03 15:25:00,68.83,68.84,68.78,68.79,6975.074366601702,50.3499,50.3572,50.3133,50.3206,6975.0744
2006-10-03 15:30:00,68.82,68.88,68.77,68.88,5539.029644066058,50.3426,50.3865,50.306,50.3865,5539.0296
2006-10-03 15:35:00,68.88,68.88,68.84,68.84,5539.029644066058,50.3865,50.3865,50.3572,50.3572,5539.0296
2006-10-03 15:40:00,68.84,68.88,68.84,68.84,6872.499743563442,50.3572,50.3865,50.3572,50.3572,6872.4997
2006-10-03 15:45:00,68.84,68.84,68.78,68.79,12616.67863370602,50.3572,50.3572,50.3133,50.3206,12616.6786
2006-10-03 15:50:00,68.79,68.8,68.73,68.8,11796.081649399935,50.3206,50.328,50.2768,50.328,11796.0816
2006-10-03 15:55:00,68.79,68.82,68.72,68.76,12821.82787978254,50.3206,50.3426,50.2694,50.2987,12821.8279
2006-10-04 09:30:00,68.67,68.69,68.55,68.66,7795.671350907785,50.2329,50.2475,50.1451,50.2256,7795.6714
2006-10-04 09:35:00,68.7,68.7,68.47,68.48,4410.708790645194,50.2548,50.2548,50.0866,50.0939,4410.7088
2006-10-04 09:40:00,68.48,68.49,68.36,68.36,5744.178890142579,50.0939,50.1012,50.0061,50.0061,5744.1789
2006-10-04 09:45:00,68.41,68.52,68.41,68.46,5744.178890142579,50.0427,50.1231,50.0427,50.0792,5744.1789
2006-10-04 09:50:00,68.51,68.55,68.47,68.54,5846.753513180839,50.1158,50.1451,50.0866,50.1378,5846.7535
2006-10-04 09:55:00,68.54,68.62,68.54,68.6,6564.775874448661,50.1378,50.1963,50.1378,50.1817,6564.7759
2006-10-04 10:00:00,68.62,68.62,68.52,68.55,6564.775874448661,50.1963,50.1963,50.1231,50.1451,6564.7759
2006-10-04 10:05:00,68.55,68.61,68.52,68.52,6359.626628372141,50.1451,50.189,50.1231,50.1231,6359.6266
2006-10-04 10:10:00,68.52,68.68,68.52,68.68,4718.432659759975,50.1231,50.2402,50.1231,50.2402,4718.4327
2006-10-04 10:15:00,68.68,68.76,68.64,68.68,8923.992204328648,50.2402,50.2987,50.2109,50.2402,8923.9922
2006-10-04 10:20:00,68.67,68.94,68.67,68.93,7898.245973946045,50.2329,50.4304,50.2329,50.4231,7898.246
2006-10-04 10:25:00,68.93,68.97,68.86,68.87,4410.708790645194,50.4231,50.4523,50.3719,50.3792,4410.7088
2006-10-04 10:30:00,68.87,69.01,68.87,69.01,5333.880397989537,50.3792,50.4816,50.3792,50.4816,5333.8804
2006-10-04 10:35:00,69.01,69.01,68.91,68.91,5846.753513180839,50.4816,50.4816,50.4084,50.4084,5846.7535
2006-10-04 10:40:00,68.91,68.97,68.91,68.95,9231.71607344343,50.4084,50.4523,50.4084,50.4377,9231.7161
2006-10-04 10:45:00,68.95,69.07,68.94,69.04,9539.43994255821,50.4377,50.5255,50.4304,50.5035,9539.4399
2006-10-04 10:50:00,69.01,69.03,68.94,68.94,26669.401989947684,50.4816,50.4962,50.4304,50.4304,26669.402
2006-10-04 10:55:00,68.96,69.0,68.94,68.97,22258.69319930249,50.445,50.4743,50.4304,50.4523,22258.6932
2006-10-04 11:00:00,68.97,69.02,68.97,68.98,12103.80551851472,50.4523,50.4889,50.4523,50.4596,12103.8055
2006-10-04 11:05:00,69.01,69.09,69.01,69.09,6769.925120525182,50.4816,50.5401,50.4816,50.5401,6769.9251
2006-10-04 11:10:00,69.09,69.18,69.08,69.15,7590.522104831264,50.5401,50.6059,50.5328,50.584,7590.5221
2006-10-04 11:15:00,69.17,69.21,69.15,69.15,17027.387424351215,50.5986,50.6279,50.584,50.584,17027.3874
2006-10-04 11:20:00,69.13,69.22,69.11,69.21,12308.95476459124,50.5694,50.6352,50.5547,50.6279,12308.9548
2006-10-04 11:25:00,69.22,69.33,69.2,69.33,11898.656272438198,50.6352,50.7157,50.6206,50.7157,11898.6563
2006-10-04 11:30:00,69.33,69.33,69.29,69.31,3282.3879372243305,50.7157,50.7157,50.6864,50.701,3282.3879
2006-10-04 11:35:00,69.3,69.3,69.13,69.15,11078.059288132115,50.6937,50.6937,50.5694,50.584,11078.0593
2006-10-04 11:40:00,69.15,69.16,69.12,69.14,5436.455021027798,50.584,50.5913,50.562,50.5767,5436.455
2006-10-04 11:45:00,69.15,69.22,69.13,69.2,5333.880397989537,50.584,50.6352,50.5694,50.6206,5333.8804
2006-10-04 11:50:00,69.2,69.21,69.12,69.21,8923.992204328648,50.6206,50.6279,50.562,50.6279,8923.9922
2006-10-04 11:55:00,69.21,69.22,69.18,69.2,3179.8133141860703,50.6279,50.6352,50.6059,50.6206,3179.8133
2006-10-04 12:00:00,69.22,69.22,69.16,69.17,6872.499743563442,50.6352,50.6352,50.5913,50.5986,6872.4997
2006-10-04 12:05:00,69.14,69.18,69.12,69.15,11693.507026361678,50.5767,50.6059,50.562,50.584,11693.507
2006-10-04 12:10:00,69.13,69.13,69.05,69.09,6257.0520053338805,50.5694,50.5694,50.5108,50.5401,6257.052
2006-10-04 12:15:00,69.09,69.19,69.06,69.19,2359.216329879988,50.5401,50.6133,50.5182,50.6133,2359.2163
2006-10-04 12:20:00,69.2,69.24,69.16,69.24,3077.2386911478097,50.6206,50.6498,50.5913,50.6498,3077.2387
2006-10-04 12:25:00,69.24,69.24,69.19,69.23,1948.9178377269463,50.6498,50.6498,50.6133,50.6425,1948.9178
2006-10-04 12:30:00,69.2,69.2,69.14,69.14,5231.305774951277,50.6206,50.6206,50.5767,50.5767,5231.3058
2006-10-04 12:35:00,69.17,69.18,69.16,69.16,2974.6640681095496,50.5986,50.6059,50.5913,50.5913,2974.6641
2006-10-04 12:40:00,69.16,69.2,69.16,69.19,3487.537183300851,50.5913,50.6206,50.5913,50.6133,3487.5372
2006-10-04 12:45:00,69.17,69.2,69.16,69.16,2359.216329879988,50.5986,50.6206,50.5913,50.5913,2359.2163
2006-10-04 12:50:00,69.17,69.19,69.1,69.15,3692.686429377372,50.5986,50.6133,50.5474,50.584,3692.6864
2006-10-04 12:55:00,69.19,69.25,69.17,69.25,2564.365575956508,50.6133,50.6571,50.5986,50.6571,2564.3656
2006-10-04 13:00:00,69.23,69.25,69.12,69.19,5949.328136219099,50.6425,50.6571,50.562,50.6133,5949.3281
2006-10-04 13:05:00,69.19,69.21,69.17,69.19,4718.432659759975,50.6133,50.6279,50.5986,50.6133,4718.4327
2006-10-04 13:10:00,69.19,69.2,69.13,69.17,6154.47738229562,50.6133,50.6206,50.5694,50.5986,6154.4774
2006-10-04 13:15:00,69.17,69.17,69.13,69.13,7385.372858754744,50.5986,50.5986,50.5694,50.5694,7385.3729
2006-10-04 13:20:00,69.16,69.21,69.16,69.18,5231.305774951277,50.5913,50.6279,50.5913,50.6059,5231.3058
2006-10-04 13:25:00,69.16,69.36,69.16,69.36,8000.820596984306,50.5913,50.7376,50.5913,50.7376,8000.8206
2006-10-04 13:30:00,69.37,69.56,69.37,69.48,12001.23089547646,50.7449,50.8839,50.7449,50.8254,12001.2309
2006-10-04 13:35:00,69.52,69.56,69.38,69.38,12308.95476459124,50.8547,50.8839,50.7522,50.7522,12308.9548
2006-10-04 13:40:00,69.37,69.37,69.32,69.34,4718.432659759975,50.7449,50.7449,50.7083,50.723,4718.4327
2006-10-04 13:45:00,69.35,69.35,69.32,69.32,2154.067083803467,50.7303,50.7303,50.7083,50.7083,2154.0671
2006-10-04 13:50:00,69.33,69.42,69.33,69.42,4205.559544568673,50.7157,50.7815,50.7157,50.7815,4205.5595
2006-10-04 13:55:00,69.4,69.44,69.39,69.4,4000.410298492153,50.7669,50.7961,50.7596,50.7669,4000.4103
2006-10-04 14:00:00,69.36,69.45,69.33,69.33,8923.992204328648,50.7376,50.8034,50.7157,50.7157,8923.9922
2006-10-04 14:05:00,69.34,69.37,69.33,69.34,3384.962560262591,50.723,50.7449,50.7157,50.723,3384.9626
2006-10-04 14:10:00,69.34,69.45,69.34,69.43,5436.455021027798,50.723,50.8034,50.723,50.7888,5436.455
2006-10-04 14:15:00,69.44,69.57,69.44,69.57,9026.566827366907,50.7961,50.8912,50.7961,50.8912,9026.5668
2006-10-04 14:20:00,69.55,69.56,69.48,69.5,6359.626628372141,50.8766,50.8839,50.8254,50.84,6359.6266
2006-10-04 14:25:00,69.48,69.55,69.46,69.54,8821.417581290389,50.8254,50.8766,50.8108,50.8693,8821.4176
2006-10-04 14:30:00,69.54,69.56,69.48,69.5,11590.932403323415,50.8693,50.8839,50.8254,50.84,11590.9324
2006-10-04 14:35:00,69.53,69.58,69.48,69.52,7385.372858754744,50.862,50.8985,50.8254,50.8547,7385.3729
2006-10-04 14:40:00,69.54,69.58,69.52,69.54,6462.201251410401,50.8693,50.8985,50.8547,50.8693,6462.2013
2006-10-04 14:45:00,69.54,69.62,69.51,69.59,5539.029644066058,50.8693,50.9278,50.8473,50.9059,5539.0296
2006-10-04 14:50:00,69.6,69.69,69.59,69.67,9949.738434711251,50.9132,50.979,50.9059,50.9644,9949.7384
2006-10-04 14:55:00,69.67,69.67,69.58,69.6,4718.432659759975,50.9644,50.9644,50.8985,50.9132,4718.4327
2006-10-04 15:00:00,69.58,69.58,69.42,69.42,10872.910042055595,50.8985,50.8985,50.7815,50.7815,10872.91
2006-10-04 15:05:00,69.43,69.43,69.38,69.41,7282.798235716484,50.7888,50.7888,50.7522,50.7742,7282.7982
2006-10-04 15:10:00,69.41,69.54,69.39,69.5,5949.328136219099,50.7742,50.8693,50.7596,50.84,5949.3281
2006-10-04 15:15:00,69.49,69.51,69.39,69.45,14463.021848394706,50.8327,50.8473,50.7596,50.8034,14463.0218
2006-10-04 15:20:00,69.43,69.64,69.43,69.49,22771.5663144938,50.7888,50.9424,50.7888,50.8327,22771.5663
2006-10-04 15:25:00,69.47,69.52,69.43,69.44,12514.10401066776,50.8181,50.8547,50.7888,50.7961,12514.104
2006-10-04 15:30:00,69.44,69.44,69.39,69.41,9436.86531951995,50.7961,50.7961,50.7596,50.7742,9436.8653
2006-10-04 15:35:00,69.39,69.39,69.35,69.35,11693.507026361678,50.7596,50.7596,50.7303,50.7303,11693.507
2006-10-04 15:40:00,69.35,69.48,69.34,69.48,14257.872602318186,50.7303,50.8254,50.723,50.8254,14257.8726
2006-10-04 15:45:00,69.45,69.45,69.35,69.38,18258.28290081034,50.8034,50.8034,50.7303,50.7522,18258.2829
2006-10-04 15:50:00,69.38,69.38,69.28,69.28,15078.46958662427,50.7522,50.7522,50.6791,50.6791,15078.4696
2006-10-04 15:55:00,69.29,69.37,69.27,69.36,24310.1856600677,50.6864,50.7449,50.6718,50.7376,24310.1857
2006-10-05 09:30:00,69.17,69.23,69.12,69.23,11796.081649399935,50.5986,50.6425,50.562,50.6425,11796.0816
2006-10-05 09:35:00,69.2,69.29,69.1,69.27,4308.134167606934,50.6206,50.6864,50.5474,50.6718,4308.1342
2006-10-05 09:40:00,69.27,69.27,69.11,69.23,6564.775874448661,50.6718,50.6718,50.5547,50.6425,6564.7759
2006-10-05 09:45:00,69.25,69.32,69.25,69.28,5128.731151913016,50.6571,50.7083,50.6571,50.6791,5128.7312
2006-10-05 09:50:00,69.32,69.47,69.27,69.37,11488.357780285158,50.7083,50.8181,50.6718,50.7449,11488.3578
2006-10-05 09:55:00,69.36,69.44,69.31,69.44,2974.6640681095496,50.7376,50.7961,50.701,50.7961,2974.6641
2006-10-05 10:00:00,69.43,69.45,69.28,69.33,5744.178890142579,50.7888,50.8034,50.6791,50.7157,5744.1789
2006-10-05 10:05:00,69.33,69.44,69.33,69.44,3692.686429377372,50.7157,50.7961,50.7157,50.7961,3692.6864
2006-10-05 10:10:00,69.43,69.5,69.39,69.48,4000.410298492153,50.7888,50.84,50.7596,50.8254,4000.4103
2006-10-05 10:15:00,69.48,69.64,69.48,69.64,4513.283413683455,50.8254,50.9424,50.8254,50.9424,4513.2834
2006-10-05 10:20:00,69.64,69.78,69.63,69.78,6462.201251410401,50.9424,51.0448,50.9351,51.0448,6462.2013
2006-10-05 10:25:00,69.76,69.78,69.71,69.74,4205.559544568673,51.0302,51.0448,50.9936,51.0156,4205.5595
2006-10-05 10:30:00,69.71,69.71,69.54,69.55,7282.798235716484,50.9936,50.9936,50.8693,50.8766,7282.7982
2006-10-05 10:35:00,69.51,69.65,69.5,69.61,7077.648989639963,50.8473,50.9497,50.84,50.9205,7077.649
2006-10-05 10:40:00,69.61,69.68,69.59,69.65,4000.410298492153,50.9205,50.9717,50.9059,50.9497,4000.4103
2006-10-05 10:45:00,69.63,69.71,69.63,69.69,4513.283413683455,50.9351,50.9936,50.9351,50.979,4513.2834
2006-10-05 10:50:00,69.69,69.69,69.62,69.63,4308.134167606934,50.979,50.979,50.9278,50.9351,4308.1342
2006-10-05 10:55:00,69.62,69.67,69.62,69.67,4615.858036721715,50.9278,50.9644,50.9278,50.9644,4615.858
2006-10-05 11:00:00,69.67,69.68,69.66,69.66,4410.708790645194,50.9644,50.9717,50.9571,50.9571,4410.7088
2006-10-05 11:05:00,69.68,69.68,69.54,69.55,20002.051492460763,50.9717,50.9717,50.8693,50.8766,20002.0515
2006-10-05 11:10:00,69.55,69.56,69.54,69.54,5231.305774951277,50.8766,50.8839,50.8693,50.8693,5231.3058
2006-10-05 11:15:00,69.53,69.53,69.44,69.44,10360.036926864292,50.862,50.862,50.7961,50.7961,10360.0369
2006-10-05 11:20:00,69.44,69.51,69.41,69.44,20412.349984613807,50.7961,50.8473,50.7742,50.7961,20412.35
2006-10-05 11:25:00,69.44,69.45,69.42,69.42,9539.43994255821,50.7961,50.8034,50.7815,50.7815,9539.4399
2006-10-05 11:30:00,69.42,69.45,69.42,69.42,1948.9178377269463,50.7815,50.8034,50.7815,50.7815,1948.9178
2006-10-05 11:35:00,69.44,69.46,69.43,69.44,6051.902759257359,50.7961,50.8108,50.7888,50.7961,6051.9028
2006-10-05 11:40:00,69.44,69.47,69.43,69.45,14770.745717509488,50.7961,50.8181,50.7888,50.8034,14770.7457
2006-10-05 11:45:00,69.45,69.45,69.4,69.41,4718.432659759975,50.8034,50.8034,50.7669,50.7742,4718.4327
2006-10-05 11:50:00,69.38,69.42,69.38,69.39,8513.693712175607,50.7522,50.7815,50.7522,50.7596,8513.6937
2006-10-05 11:55:00,69.39,69.44,69.39,69.43,8103.395220022566,50.7596,50.7961,50.7596,50.7888,8103.3952
2006-10-05 12:00:00,69.44,69.5,69.43,69.49,11590.932403323415,50.7961,50.84,50.7888,50.8327,11590.9324
2006-10-05 12:05:00,69.48,69.49,69.45,69.46,4513.283413683455,50.8254,50.8327,50.8034,50.8108,4513.2834
2006-10-05 12:10:00,69.47,69.52,69.46,69.49,12616.67863370602,50.8181,50.8547,50.8108,50.8327,12616.6786
2006-10-05 12:15:00,69.5,69.51,69.47,69.49,9847.163811672992,50.84,50.8473,50.8181,50.8327,9847.1638
2006-10-05 12:20:00,69.49,69.53,69.48,69.5,8821.417581290389,50.8327,50.862,50.8254,50.84,8821.4176
2006-10-05 12:25:00,69.5,69.5,69.46,69.46,3692.686429377372,50.84,50.84,50.8108,50.8108,3692.6864
2006-10-05 12:30:00,69.47,69.47,69.4,69.41,7487.947481793004,50.8181,50.8181,50.7669,50.7742,7487.9475
2006-10-05 12:35:00,69.41,69.43,69.34,69.36,6257.0520053338805,50.7742,50.7888,50.723,50.7376,6257.052
2006-10-05 12:40:00,69.36,69.48,69.36,69.48,5333.880397989537,50.7376,50.8254,50.7376,50.8254,5333.8804
2006-10-05 12:45:00,69.48,69.49,69.44,69.46,2769.514822033029,50.8254,50.8327,50.7961,50.8108,2769.5148
2006-10-05 12:50:00,69.43,69.46,69.43,69.46,1333.4700994973844,50.7888,50.8108,50.7888,50.8108,1333.4701
2006-10-05 12:55:00,69.48,69.49,69.46,69.49,2359.216329879988,50.8254,50.8327,50.8108,50.8327,2359.2163
2006-10-05 13:00:00,69.49,69.57,69.49,69.56,2769.514822033029,50.8327,50.8912,50.8327,50.8839,2769.5148
2006-10-05 13:05:00,69.55,69.57,69.55,69.57,1025.7462303826032,50.8766,50.8912,50.8766,50.8912,1025.7462
2006-10-05 13:10:00,69.57,69.75,69.56,69.75,8513.693712175607,50.8912,51.0229,50.8839,51.0229,8513.6937
2006-10-05 13:15:00,69.75,69.8,69.69,69.7,6462.201251410401,51.0229,51.0595,50.979,50.9863,6462.2013
2006-10-05 13:20:00,69.7,69.71,69.67,69.71,1538.6193455739049,50.9863,50.9936,50.9644,50.9936,1538.6193
2006-10-05 13:25:00,69.71,69.71,69.67,69.67,2666.9401989947687,50.9936,50.9936,50.9644,50.9644,2666.9402
2006-10-05 13:30:00,69.67,69.68,69.59,69.61,2974.6640681095496,50.9644,50.9717,50.9059,50.9205,2974.6641
2006-10-05 13:35:00,69.63,69.69,69.6,69.66,3897.8356754538927,50.9351,50.979,50.9132,50.9571,3897.8357
2006-10-05 13:40:00,69.67,69.67,69.62,69.64,3384.962560262591,50.9644,50.9644,50.9278,50.9424,3384.9626
2006-10-05 13:45:00,69.64,69.64,69.59,69.6,3179.8133141860703,50.9424,50.9424,50.9059,50.9132,3179.8133
2006-10-05 13:50:00,69.6,69.6,69.51,69.53,6462.201251410401,50.9132,50.9132,50.8473,50.862,6462.2013
2006-10-05 13:55:00,69.53,69.57,69.42,69.46,9642.014565596472,50.862,50.8912,50.7815,50.8108,9642.0146
2006-10-05 14:00:00,69.47,69.47,69.45,69.46,11693.507026361678,50.8181,50.8181,50.8034,50.8108,11693.507
2006-10-05 14:05:00,69.46,69.46,69.33,69.34,9129.14145040517,50.8108,50.8108,50.7157,50.723,9129.1415
2006-10-05 14:10:00,69.33,69.41,69.27,69.36,26771.976612985945,50.7157,50.7742,50.6718,50.7376,26771.9766
2006-10-05 14:15:00,69.36,69.36,69.33,69.33,6564.775874448661,50.7376,50.7376,50.7157,50.7157,6564.7759
2006-10-05 14:20:00,69.33,69.33,69.31,69.32,5539.029644066058,50.7157,50.7157,50.701,50.7083,5539.0296
2006-10-05 14:25:00,69.31,69.32,69.28,69.3,9744.58918863473,50.701,50.7083,50.6791,50.6937,9744.5892
2006-10-05 14:30:00,69.3,69.3,69.21,69.23,24412.76028310596,50.6937,50.6937,50.6279,50.6425,24412.7603
2006-10-05 14:35:00,69.23,69.23,69.22,69.23,21540.670838034668,50.6425,50.6425,50.6352,50.6425,21540.6708
2006-10-05 14:40:00,69.22,69.28,69.22,69.24,36003.69268642938,50.6352,50.6791,50.6352,50.6498,36003.6927
2006-10-05 14:45:00,69.23,69.26,69.23,69.24,4102.984921530413,50.6425,50.6645,50.6425,50.6498,4102.9849
2006-10-05 14:50:00,69.24,69.28,69.23,69.28,7898.245973946045,50.6498,50.6791,50.6425,50.6791,7898.246
2006-10-05 14:55:00,69.28,69.29,69.27,69.29,3795.261052415632,50.6791,50.6864,50.6718,50.6864,3795.2611
2006-10-05 15:00:00,69.28,69.36,69.25,69.35,7180.223612678223,50.6791,50.7376,50.6571,50.7303,7180.2236
2006-10-05 15:05:00,69.37,69.47,69.36,69.45,5231.305774951277,50.7449,50.8181,50.7376,50.8034,5231.3058
2006-10-05 15:10:00,69.45,69.49,69.44,69.46,8821.417581290389,50.8034,50.8327,50.7961,50.8108,8821.4176
2006-10-05 15:15:00,69.46,69.6,69.46,69.59,11898.656272438198,50.8108,50.9132,50.8108,50.9059,11898.6563
2006-10-05 15:20:00,69.59,69.6,69.48,69.49,14257.872602318186,50.9059,50.9132,50.8254,50.8327,14257.8726
2006-10-05 15:25:00,69.5,69.57,69.49,69.56,8308.544466099087,50.84,50.8912,50.8327,50.8839,8308.5445
2006-10-05 15:30:00,69.56,69.56,69.46,69.46,8821.417581290389,50.8839,50.8839,50.8108,50.8108,8821.4176
2006-10-05 15:35:00,69.45,69.47,69.42,69.45,7590.522104831264,50.8034,50.8181,50.7815,50.8034,7590.5221
2006-10-05 15:40:00,69.44,69.44,69.39,69.4,6051.902759257359,50.7961,50.7961,50.7596,50.7669,6051.9028
2006-10-05 15:45:00,69.4,69.48,69.4,69.47,6154.47738229562,50.7669,50.8254,50.7669,50.8181,6154.4774
2006-10-05 15:50:00,69.49,69.58,69.49,69.52,7898.245973946045,50.8327,50.8985,50.8327,50.8547,7898.246
2006-10-05 15:55:00,69.51,69.52,69.49,69.49,11693.507026361678,50.8473,50.8547,50.8327,50.8327,11693.507
2006-10-06 09:30:00,69.73,69.86,69.73,69.86,26156.528874756383,51.0083,51.1034,51.0083,51.1034,26156.5289
2006-10-06 09:35:00,69.86,70.03,69.85,70.03,13437.275618012103,51.1034,51.2277,51.096,51.2277,13437.2756
2006-10-06 09:40:00,70.03,70.17,70.02,70.16,46671.45348240845,51.2277,51.3301,51.2204,51.3228,46671.4535
2006-10-06 09:45:00,70.15,70.15,70.04,70.1,17232.536670427737,51.3155,51.3155,51.235,51.2789,17232.5367
2006-10-06 09:50:00,70.12,70.15,70.1,70.11,5026.156528874756,51.2936,51.3155,51.2789,51.2862,5026.1565
2006-10-06 09:55:00,70.14,70.14,69.95,69.96,24515.33490614422,51.3082,51.3082,51.1692,51.1765,24515.3349
2006-10-06 10:00:00,69.99,70.06,69.98,70.05,9744.58918863473,51.1985,51.2497,51.1911,51.2424,9744.5892
2006-10-06 10:05:00,70.04,70.04,69.97,70.0,6975.074366601702,51.235,51.235,51.1838,51.2058,6975.0744
2006-10-06 10:10:00,70.01,70.1,70.0,70.1,3897.8356754538927,51.2131,51.2789,51.2058,51.2789,3897.8357
2006-10-06 10:15:00,70.1,70.11,70.0,70.01,5744.178890142579,51.2789,51.2862,51.2058,51.2131,5744.1789
2006-10-06 10:20:00,70.02,70.1,69.99,70.0,19489.17837726946,51.2204,51.2789,51.1985,51.2058,19489.1784
2006-10-06 10:25:00,69.97,69.98,69.91,69.93,5436.455021027798,51.1838,51.1911,51.1399,51.1546,5436.455
2006-10-06 10:30:00,69.9,69.95,69.9,69.9,8923.992204328648,51.1326,51.1692,51.1326,51.1326,8923.9922
2006-10-06 10:35:00,69.91,69.92,69.87,69.92,10154.887680787771,51.1399,51.1473,51.1107,51.1473,10154.8877
2006-10-06 10:40:00,69.93,70.04,69.9,70.04,10770.335419017334,51.1546,51.235,51.1326,51.235,10770.3354
2006-10-06 10:45:00,70.07,70.15,70.04,70.11,4923.581905836496,51.257,51.3155,51.235,51.2862,4923.5819
2006-10-06 10:50:00,70.09,70.13,70.04,70.04,4718.432659759975,51.2716,51.3009,51.235,51.235,4718.4327
2006-10-06 10:55:00,70.07,70.15,70.04,70.12,8821.417581290389,51.257,51.3155,51.235,51.2936,8821.4176
2006-10-06 11:00:00,70.1,70.11,70.04,70.07,33644.476356549385,51.2789,51.2862,51.235,51.257,33644.4764
2006-10-06 11:05:00,70.07,70.09,70.06,70.09,58159.811262693605,51.257,51.2716,51.2497,51.2716,58159.8113
2006-10-06 11:10:00,70.08,70.08,70.06,70.08,7487.947481793004,51.2643,51.2643,51.2497,51.2643,7487.9475
2006-10-06 11:15:00,70.09,70.11,70.07,70.11,8923.992204328648,51.2716,51.2862,51.257,51.2862,8923.9922
2006-10-06 11:20:00,70.12,70.12,70.08,70.11,4718.432659759975,51.2936,51.2936,51.2643,51.2862,4718.4327
2006-10-06 11:25:00,70.11,70.11,70.08,70.1,5026.156528874756,51.2862,51.2862,51.2643,51.2789,5026.1565
2006-10-06 11:30:00,70.1,70.11,70.08,70.1,2154.067083803467,51.2789,51.2862,51.2643,51.2789,2154.0671
2006-10-06 11:35:00,70.08,70.11,70.07,70.09,7282.798235716484,51.2643,51.2862,51.257,51.2716,7282.7982
2006-10-06 11:40:00,70.08,70.11,70.06,70.08,2974.6640681095496,51.2643,51.2862,51.2497,51.2643,2974.6641
2006-10-06 11:45:00,70.07,70.08,70.03,70.03,8205.969843060826,51.257,51.2643,51.2277,51.2277,8205.9698
2006-10-06 11:50:00,70.04,70.08,70.0,70.05,13744.999487126885,51.235,51.2643,51.2058,51.2424,13744.9995
2006-10-06 11:55:00,70.05,70.08,69.99,70.03,47594.62508975279,51.2424,51.2643,51.1985,51.2277,47594.6251
2006-10-06 12:00:00,70.05,70.1,70.02,70.08,8103.395220022566,51.2424,51.2789,51.2204,51.2643,8103.3952
2006-10-06 12:05:00,70.08,70.08,69.99,70.0,8000.820596984306,51.2643,51.2643,51.1985,51.2058,8000.8206
2006-10-06 12:10:00,70.01,70.01,69.96,69.99,18463.43214688686,51.2131,51.2131,51.1765,51.1985,18463.4321
2006-10-06 12:15:00,69.98,70.0,69.9,69.97,8616.268335213868,51.1911,51.2058,51.1326,51.1838,8616.2683
2006-10-06 12:20:00,69.96,69.97,69.93,69.95,8205.969843060826,51.1765,51.1838,51.1546,51.1692,8205.9698
2006-10-06 12:25:00,69.93,69.96,69.92,69.94,7487.947481793004,51.1546,51.1765,51.1473,51.1619,7487.9475
2006-10-06 12:30:00,69.94,69.98,69.94,69.94,5026.156528874756,51.1619,51.1911,51.1619,51.1619,5026.1565
2006-10-06 12:35:00,69.93,69.98,69.9,69.96,10770.335419017334,51.1546,51.1911,51.1326,51.1765,10770.3354
2006-10-06 12:40:00,69.98,69.98,69.92,69.95,2974.6640681095496,51.1911,51.1911,51.1473,51.1692,2974.6641
2006-10-06 12:45:00,69.94,69.97,69.9,69.96,8513.693712175607,51.1619,51.1838,51.1326,51.1765,8513.6937
2006-10-06 12:50:00,69.98,69.99,69.92,69.92,5231.305774951277,51.1911,51.1985,51.1473,51.1473,5231.3058
2006-10-06 12:55:00,69.9,69.92,69.89,69.89,2769.514822033029,51.1326,51.1473,51.1253,51.1253,2769.5148
2006-10-06 13:00:00,69.91,69.93,69.86,69.93,7487.947481793004,51.1399,51.1546,51.1034,51.1546,7487.9475
2006-10-06 13:05:00,69.93,69.94,69.88,69.9,6975.074366601702,51.1546,51.1619,51.118,51.1326,6975.0744
2006-10-06 13:10:00,69.89,69.93,69.87,69.87,4102.984921530413,51.1253,51.1546,51.1107,51.1107,4102.9849
2006-10-06 13:15:00,69.89,69.97,69.89,69.91,4718.432659759975,51.1253,51.1838,51.1253,51.1399,4718.4327
2006-10-06 13:20:00,69.93,69.93,69.9,69.9,2564.365575956508,51.1546,51.1546,51.1326,51.1326,2564.3656
2006-10-06 13:25:00,69.9,69.91,69.86,69.9,4615.858036721715,51.1326,51.1399,51.1034,51.1326,4615.858
2006-10-06 13:30:00,69.91,69.92,69.88,69.88,3590.111806339112,51.1399,51.1473,51.118,51.118,3590.1118
2006-10-06 13:35:00,69.89,69.94,69.89,69.9,6051.902759257359,51.1253,51.1619,51.1253,51.1326,6051.9028
2006-10-06 13:40:00,69.91,69.98,69.89,69.98,8923.992204328648,51.1399,51.1911,51.1253,51.1911,8923.9922
2006-10-06 13:45:00,69.98,70.02,69.98,70.02,3077.2386911478097,51.1911,51.2204,51.1911,51.2204,3077.2387
2006-10-06 13:50:00,70.05,70.09,70.03,70.09,2769.514822033029,51.2424,51.2716,51.2277,51.2716,2769.5148
2006-10-06 13:55:00,70.08,70.08,70.02,70.06,1025.7462303826032,51.2643,51.2643,51.2204,51.2497,1025.7462
2006-10-06 14:00:00,70.07,70.07,69.99,70.01,3282.3879372243305,51.257,51.257,51.1985,51.2131,3282.3879
2006-10-06 14:05:00,70.01,70.01,69.91,69.95,7282.798235716484,51.2131,51.2131,51.1399,51.1692,7282.7982
2006-10-06 14:10:00,69.95,70.0,69.94,69.99,3590.111806339112,51.1692,51.2058,51.1619,51.1985,3590.1118
2006-10-06 14:15:00,70.0,70.0,69.95,69.95,5949.328136219099,51.2058,51.2058,51.1692,51.1692,5949.3281
2006-10-06 14:20:00,69.97,70.0,69.93,69.96,7487.947481793004,51.1838,51.2058,51.1546,51.1765,7487.9475
2006-10-06 14:25:00,69.97,69.99,69.89,69.9,6667.350497486921,51.1838,51.1985,51.1253,51.1326,6667.3505
2006-10-06 14:30:00,69.91,69.92,69.89,69.92,5333.880397989537,51.1399,51.1473,51.1253,51.1473,5333.8804
2006-10-06 14:35:00,69.92,69.99,69.9,69.97,13847.574110165144,51.1473,51.1985,51.1326,51.1838,13847.5741
2006-10-06 14:40:00,69.98,70.03,69.98,70.03,5641.604267104318,51.1911,51.2277,51.1911,51.2277,5641.6043
2006-10-06 14:45:00,70.0,70.03,69.95,69.99,8513.693712175607,51.2058,51.2277,51.1692,51.1985,8513.6937
2006-10-06 14:50:00,69.99,70.05,69.99,70.03,7385.372858754744,51.1985,51.2424,51.1985,51.2277,7385.3729
2006-10-06 14:55:00,70.05,70.05,70.01,70.04,5949.328136219099,51.2424,51.2424,51.2131,51.235,5949.3281
2006-10-06 15:00:00,70.05,70.07,69.97,69.97,4615.858036721715,51.2424,51.257,51.1838,51.1838,4615.858
2006-10-06 15:05:00,69.95,69.97,69.93,69.94,7077.648989639963,51.1692,51.1838,51.1546,51.1619,7077.649
2006-10-06 15:10:00,69.94,69.94,69.87,69.87,11078.059288132115,51.1619,51.1619,51.1107,51.1107,11078.0593
2006-10-06 15:15:00,69.88,70.06,69.86,70.04,19899.476869422502,51.118,51.2497,51.1034,51.235,19899.4769
2006-10-06 15:20:00,70.05,70.06,70.0,70.06,10565.186172940814,51.2424,51.2497,51.2058,51.2497,10565.1862
2006-10-06 15:25:00,70.05,70.06,70.0,70.05,13539.850241050364,51.2424,51.2497,51.2058,51.2424,13539.8502
2006-10-06 15:30:00,70.05,70.05,69.93,69.94,5436.455021027798,51.2424,51.2424,51.1546,51.1619,5436.455
2006-10-06 15:35:00,69.95,69.95,69.87,69.94,10257.462303826032,51.1692,51.1692,51.1107,51.1619,10257.4623
2006-10-06 15:40:00,69.94,69.94,69.87,69.9,9949.738434711251,51.1619,51.1619,51.1107,51.1326,9949.7384
2006-10-06 15:45:00,69.9,69.93,69.89,69.91,5949.328136219099,51.1326,51.1546,51.1253,51.1399,5949.3281
2006-10-06 15:50:00,69.92,70.05,69.92,70.01,11590.932403323415,51.1473,51.2424,51.1473,51.2131,11590.9324
2006-10-06 15:55:00,70.01,70.04,69.98,70.03,13026.977125859064,51.2131,51.235,51.1911,51.2277,13026.9771
2006-10-09 09:30:00,69.95,70.16,69.95,70.11,16001.641193968611,51.1692,51.3228,51.1692,51.2862,16001.6412
2006-10-09 09:35:00,70.11,70.19,70.03,70.03,24515.33490614422,51.2862,51.3448,51.2277,51.2277,24515.3349
2006-10-09 09:40:00,70.04,70.04,69.95,69.98,9949.738434711251,51.235,51.235,51.1692,51.1911,9949.7384
2006-10-09 09:45:00,69.96,70.01,69.96,69.99,6359.626628372141,51.1765,51.2131,51.1765,51.1985,6359.6266
2006-10-09 09:50:00,70.02,70.1,69.95,69.96,3282.3879372243305,51.2204,51.2789,51.1692,51.1765,3282.3879
2006-10-09 09:55:00,69.96,70.19,69.96,70.1,10975.484665093856,51.1765,51.3448,51.1765,51.2789,10975.4847
2006-10-09 10:00:00,70.02,70.06,69.98,70.06,6769.925120525182,51.2204,51.2497,51.1911,51.2497,6769.9251
2006-10-09 10:05:00,69.98,70.02,69.95,69.95,10872.910042055595,51.1911,51.2204,51.1692,51.1692,10872.91
2006-10-09 10:10:00,69.95,70.05,69.93,69.95,16924.812801312954,51.1692,51.2424,51.1546,51.1692,16924.8128
2006-10-09 10:15:00,69.93,70.2,69.93,70.2,11488.357780285158,51.1546,51.3521,51.1546,51.3521,11488.3578
2006-10-09 10:20:00,70.2,70.23,70.15,70.15,17027.387424351215,51.3521,51.374,51.3155,51.3155,17027.3874
2006-10-09 10:25:00,70.15,70.15,70.09,70.09,3897.8356754538927,51.3155,51.3155,51.2716,51.2716,3897.8357
2006-10-09 10:30:00,70.06,70.09,70.01,70.01,2666.9401989947687,51.2497,51.2716,51.2131,51.2131,2666.9402
2006-10-09 10:35:00,70.02,70.08,70.01,70.06,3692.686429377372,51.2204,51.2643,51.2131,51.2497,3692.6864
2006-10-09 10:40:00,70.08,70.09,70.06,70.09,3384.962560262591,51.2643,51.2716,51.2497,51.2716,3384.9626
2006-10-09 10:45:00,70.09,70.18,70.09,70.11,9129.14145040517,51.2716,51.3374,51.2716,51.2862,9129.1415
2006-10-09 10:50:00,70.11,70.15,70.1,70.1,4410.708790645194,51.2862,51.3155,51.2789,51.2789,4410.7088
2006-10-09 10:55:00,70.11,70.22,70.11,70.22,3897.8356754538927,51.2862,51.3667,51.2862,51.3667,3897.8357
2006-10-09 11:00:00,70.22,70.31,70.22,70.3,6257.0520053338805,51.3667,51.4325,51.3667,51.4252,6257.052
2006-10-09 11:05:00,70.28,70.3,70.26,70.27,4513.283413683455,51.4106,51.4252,51.396,51.4033,4513.2834
2006-10-09 11:10:00,70.23,70.27,70.17,70.2,8308.544466099087,51.374,51.4033,51.3301,51.3521,8308.5445
2006-10-09 11:15:00,70.21,70.21,70.19,70.19,3897.8356754538927,51.3594,51.3594,51.3448,51.3448,3897.8357
2006-10-09 11:20:00,70.19,70.22,70.16,70.19,14360.447225356444,51.3448,51.3667,51.3228,51.3448,14360.4472
2006-10-09 11:25:00,70.17,70.28,70.17,70.26,6051.902759257359,51.3301,51.4106,51.3301,51.396,6051.9028
2006-10-09 11:30:00,70.25,70.29,70.22,70.29,2154.067083803467,51.3887,51.4179,51.3667,51.4179,2154.0671
2006-10-09 11:35:00,70.29,70.41,70.29,70.41,12924.402502820802,51.4179,51.5057,51.4179,51.5057,12924.4025
2006-10-09 11:40:00,70.42,70.49,70.4,70.47,5333.880397989537,51.513,51.5642,51.4984,51.5496,5333.8804
2006-10-09 11:45:00,70.49,70.55,70.49,70.49,4410.708790645194,51.5642,51.6081,51.5642,51.5642,4410.7088
2006-10-09 11:50:00,70.49,70.54,70.48,70.54,65442.60949841009,51.5642,51.6008,51.5569,51.6008,65442.6095
2006-10-09 11:55:00,70.51,70.53,70.45,70.46,1846.343214688686,51.5788,51.5935,51.535,51.5423,1846.3432
2006-10-09 12:00:00,70.46,70.47,70.46,70.47,2461.790952918248,51.5423,51.5496,51.5423,51.5496,2461.791
2006-10-09 12:05:00,70.47,70.5,70.47,70.49,2256.6417068417272,51.5496,51.5715,51.5496,51.5642,2256.6417
2006-10-09 12:10:00,70.5,70.5,70.49,70.5,2256.6417068417272,51.5715,51.5715,51.5642,51.5715,2256.6417
2006-10-09 12:15:00,70.49,70.51,70.49,70.51,27695.148220330288,51.5642,51.5788,51.5642,51.5788,27695.1482
2006-10-09 12:20:00,70.49,70.51,70.49,70.51,1641.1939686121652,51.5642,51.5788,51.5642,51.5788,1641.194
2006-10-09 12:25:00,70.51,70.51,70.47,70.48,6564.775874448661,51.5788,51.5788,51.5496,51.5569,6564.7759
2006-10-09 12:30:00,70.48,70.55,70.48,70.54,4000.410298492153,51.5569,51.6081,51.5569,51.6008,4000.4103
2006-10-09 12:35:00,70.52,70.52,70.5,70.51,1846.343214688686,51.5862,51.5862,51.5715,51.5788,1846.3432
2006-10-09 12:40:00,70.51,70.51,70.5,70.5,1436.0447225356447,51.5788,51.5788,51.5715,51.5715,1436.0447
2006-10-09 12:45:00,70.5,70.52,70.5,70.52,2359.216329879988,51.5715,51.5862,51.5715,51.5862,2359.2163
2006-10-09 12:50:00,70.51,70.52,70.5,70.51,9436.86531951995,51.5788,51.5862,51.5715,51.5788,9436.8653
2006-10-09 12:55:00,70.5,70.5,70.5,70.5,1948.9178377269463,51.5715,51.5715,51.5715,51.5715,1948.9178
2006-10-09 13:00:00,70.5,70.53,70.5,70.52,6872.499743563442,51.5715,51.5935,51.5715,51.5862,6872.4997
2006-10-09 13:05:00,70.52,70.55,70.52,70.52,4821.007282798236,51.5862,51.6081,51.5862,51.5862,4821.0073
2006-10-09 13:10:00,70.53,70.54,70.52,70.53,3487.537183300851,51.5935,51.6008,51.5862,51.5935,3487.5372
2006-10-09 13:15:00,70.53,70.55,70.52,70.55,1230.895476459124,51.5935,51.6081,51.5862,51.6081,1230.8955
2006-10-09 13:20:00,70.53,70.57,70.53,70.57,5026.156528874756,51.5935,51.6227,51.5935,51.6227,5026.1565
2006-10-09 13:25:00,70.58,70.6,70.58,70.6,2974.6640681095496,51.6301,51.6447,51.6301,51.6447,2974.6641
2006-10-09 13:30:00,70.6,70.63,70.6,70.63,4513.283413683455,51.6447,51.6666,51.6447,51.6666,4513.2834
2006-10-09 13:35:00,70.6,70.64,70.58,70.64,7795.671350907785,51.6447,51.6739,51.6301,51.6739,7795.6714
2006-10-09 13:40:00,70.64,70.65,70.63,70.64,2769.514822033029,51.6739,51.6813,51.6666,51.6739,2769.5148
2006-10-09 13:45:00,70.65,70.68,70.65,70.67,4308.134167606934,51.6813,51.7032,51.6813,51.6959,4308.1342
2006-10-09 13:50:00,70.65,70.67,70.65,70.67,2256.6417068417272,51.6813,51.6959,51.6813,51.6959,2256.6417
2006-10-09 13:55:00,70.66,70.66,70.6,70.6,4102.984921530413,51.6886,51.6886,51.6447,51.6447,4102.9849
2006-10-09 14:00:00,70.53,70.55,70.53,70.54,2564.365575956508,51.5935,51.6081,51.5935,51.6008,2564.3656
2006-10-09 14:05:00,70.55,70.68,70.55,70.6,17540.260539542516,51.6081,51.7032,51.6081,51.6447,17540.2605
2006-10-09 14:10:00,70.61,70.68,70.61,70.67,4308.134167606934,51.652,51.7032,51.652,51.6959,4308.1342
2006-10-09 14:15:00,70.65,70.65,70.6,70.61,5128.731151913016,51.6813,51.6813,51.6447,51.652,5128.7312
2006-10-09 14:20:00,70.61,70.63,70.61,70.62,2051.4924607652065,51.652,51.6666,51.652,51.6593,2051.4925
2006-10-09 14:25:00,70.63,70.71,70.57,70.71,6257.0520053338805,51.6666,51.7251,51.6227,51.7251,6257.052
2006-10-09 14:30:00,70.67,70.67,70.61,70.61,1948.9178377269463,51.6959,51.6959,51.652,51.652,1948.9178
2006-10-09 14:35:00,70.6,70.6,70.54,70.55,5436.455021027798,51.6447,51.6447,51.6008,51.6081,5436.455
2006-10-09 14:40:00,70.55,70.58,70.51,70.58,6462.201251410401,51.6081,51.6301,51.5788,51.6301,6462.2013
2006-10-09 14:45:00,70.57,70.61,70.56,70.59,4615.858036721715,51.6227,51.652,51.6154,51.6374,4615.858
2006-10-09 14:50:00,70.59,70.59,70.54,70.55,3897.8356754538927,51.6374,51.6374,51.6008,51.6081,3897.8357
2006-10-09 14:55:00,70.55,70.59,70.55,70.58,5333.880397989537,51.6081,51.6374,51.6081,51.6301,5333.8804
2006-10-09 15:00:00,70.58,70.58,70.52,70.53,6564.775874448661,51.6301,51.6301,51.5862,51.5935,6564.7759
2006-10-09 15:05:00,70.52,70.52,70.49,70.51,6872.499743563442,51.5862,51.5862,51.5642,51.5788,6872.4997
2006-10-09 15:10:00,70.49,70.5,70.47,70.47,7180.223612678223,51.5642,51.5715,51.5496,51.5496,7180.2236
2006-10-09 15:15:00,70.47,70.48,70.45,70.45,5231.305774951277,51.5496,51.5569,51.535,51.535,5231.3058
2006-10-09 15:20:00,70.45,70.47,70.44,70.46,4615.858036721715,51.535,51.5496,51.5276,51.5423,4615.858
2006-10-09 15:25:00,70.47,70.5,70.46,70.47,4615.858036721715,51.5496,51.5715,51.5423,51.5496,4615.858
2006-10-09 15:30:00,70.47,70.55,70.47,70.53,5641.604267104318,51.5496,51.6081,51.5496,51.5935,5641.6043
2006-10-09 15:35:00,70.5,70.5,70.45,70.46,5231.305774951277,51.5715,51.5715,51.535,51.5423,5231.3058
2006-10-09 15:40:00,70.47,70.53,70.46,70.53,4821.007282798236,51.5496,51.5935,51.5423,51.5935,4821.0073
2006-10-09 15:45:00,70.54,70.54,70.45,70.52,12001.23089547646,51.6008,51.6008,51.535,51.5862,12001.2309
2006-10-09 15:50:00,70.54,70.58,70.51,70.55,10257.462303826032,51.6008,51.6301,51.5788,51.6081,10257.4623
2006-10-09 15:55:00,70.54,70.56,70.48,70.5,18463.43214688686,51.6008,51.6154,51.5569,51.5715,18463.4321
2006-10-10 09:30:00,70.51,70.6,70.5,70.6,18360.8575238486,51.5788,51.6447,51.5715,51.6447,18360.8575
2006-10-10 09:35:00,70.6,70.6,70.34,70.34,7385.372858754744,51.6447,51.6447,51.4545,51.4545,7385.3729
2006-10-10 09:40:00,70.34,70.37,70.28,70.37,6359.626628372141,51.4545,51.4764,51.4106,51.4764,6359.6266
2006-10-10 09:45:00,70.38,70.39,70.31,70.33,8923.992204328648,51.4837,51.4911,51.4325,51.4472,8923.9922
2006-10-10 09:50:00,70.32,70.43,70.31,70.37,11385.783157246897,51.4399,51.5203,51.4325,51.4764,11385.7832
2006-10-10 09:55:00,70.43,70.55,70.36,70.48,18566.00676992512,51.5203,51.6081,51.4691,51.5569,18566.0068
2006-10-10 10:00:00,70.48,70.7,70.46,70.64,40927.27459226587,51.5569,51.7178,51.5423,51.6739,40927.2746
2006-10-10 10:05:00,70.65,70.72,70.56,70.64,15796.491947892093,51.6813,51.7325,51.6154,51.6739,15796.4919
2006-10-10 10:10:00,70.65,70.65,70.54,70.59,13232.126371935585,51.6813,51.6813,51.6008,51.6374,13232.1264
2006-10-10 10:15:00,70.63,70.63,70.52,70.61,4205.559544568673,51.6666,51.6666,51.5862,51.652,4205.5595
2006-10-10 10:20:00,70.57,70.57,70.47,70.51,8308.544466099087,51.6227,51.6227,51.5496,51.5788,8308.5445
2006-10-10 10:25:00,70.53,70.62,70.47,70.49,6051.902759257359,51.5935,51.6593,51.5496,51.5642,6051.9028
2006-10-10 10:30:00,70.5,70.71,70.5,70.71,7282.798235716484,51.5715,51.7251,51.5715,51.7251,7282.7982
2006-10-10 10:35:00,70.71,70.82,70.69,70.76,7282.798235716484,51.7251,51.8056,51.7105,51.7617,7282.7982
2006-10-10 10:40:00,70.76,70.85,70.72,70.77,13539.850241050364,51.7617,51.8276,51.7325,51.769,13539.8502
2006-10-10 10:45:00,70.77,70.78,70.63,70.71,6872.499743563442,51.769,51.7764,51.6666,51.7251,6872.4997
2006-10-10 10:50:00,70.7,70.77,70.65,70.77,8103.395220022566,51.7178,51.769,51.6813,51.769,8103.3952
2006-10-10 10:55:00,70.75,70.81,70.7,70.77,27387.424351215508,51.7544,51.7983,51.7178,51.769,27387.4244
2006-10-10 11:00:00,70.76,70.82,70.69,70.69,8923.992204328648,51.7617,51.8056,51.7105,51.7105,8923.9922
2006-10-10 11:05:00,70.7,70.73,70.64,70.73,5539.029644066058,51.7178,51.7398,51.6739,51.7398,5539.0296
2006-10-10 11:10:00,70.71,70.74,70.68,70.72,7795.671350907785,51.7251,51.7471,51.7032,51.7325,7795.6714
2006-10-10 11:15:00,70.72,70.81,70.72,70.76,7693.096727869524,51.7325,51.7983,51.7325,51.7617,7693.0967
2006-10-10 11:20:00,70.76,70.88,70.75,70.88,8923.992204328648,51.7617,51.8495,51.7544,51.8495,8923.9922
2006-10-10 11:25:00,70.86,70.88,70.82,70.83,10872.910042055595,51.8349,51.8495,51.8056,51.8129,10872.91
2006-10-10 11:30:00,70.84,70.87,70.82,70.84,8923.992204328648,51.8202,51.8422,51.8056,51.8202,8923.9922
2006-10-10 11:35:00,70.82,70.89,70.82,70.82,14155.297979279923,51.8056,51.8568,51.8056,51.8056,14155.298
2006-10-10 11:40:00,70.8,71.0,70.8,71.0,39593.80449276849,51.791,51.9373,51.791,51.9373,39593.8045
2006-10-10 11:45:00,70.99,71.01,70.88,70.95,7898.245973946045,51.93,51.9446,51.8495,51.9007,7898.246
2006-10-10 11:50:00,70.97,71.03,70.94,71.0,14052.723356241666,51.9153,51.9592,51.8934,51.9373,14052.7234
2006-10-10 11:55:00,70.97,71.03,70.96,71.0,5846.753513180839,51.9153,51.9592,51.908,51.9373,5846.7535
2006-10-10 12:00:00,71.01,71.03,70.98,71.03,6975.074366601702,51.9446,51.9592,51.9227,51.9592,6975.0744
2006-10-10 12:05:00,71.0,71.03,70.92,70.94,7898.245973946045,51.9373,51.9592,51.8788,51.8934,7898.246
2006-10-10 12:10:00,70.94,70.96,70.9,70.9,5641.604267104318,51.8934,51.908,51.8641,51.8641,5641.6043
2006-10-10 12:15:00,70.88,70.92,70.85,70.92,6257.0520053338805,51.8495,51.8788,51.8276,51.8788,6257.052
2006-10-10 12:20:00,70.88,70.96,70.85,70.89,8513.693712175607,51.8495,51.908,51.8276,51.8568,8513.6937
2006-10-10 12:25:00,70.89,70.93,70.87,70.91,4102.984921530413,51.8568,51.8861,51.8422,51.8715,4102.9849
2006-10-10 12:30:00,70.92,71.01,70.86,71.0,11385.783157246897,51.8788,51.9446,51.8349,51.9373,11385.7832
2006-10-10 12:35:00,70.96,70.97,70.89,70.89,1538.6193455739049,51.908,51.9153,51.8568,51.8568,1538.6193
2006-10-10 12:40:00,70.9,70.91,70.88,70.91,5333.880397989537,51.8641,51.8715,51.8495,51.8715,5333.8804
2006-10-10 12:45:00,70.91,70.91,70.89,70.89,1230.895476459124,51.8715,51.8715,51.8568,51.8568,1230.8955
2006-10-10 12:50:00,70.92,70.93,70.89,70.91,4821.007282798236,51.8788,51.8861,51.8568,51.8715,4821.0073
2006-10-10 12:55:00,70.91,70.91,70.89,70.9,1846.343214688686,51.8715,51.8715,51.8568,51.8641,1846.3432
2006-10-10 13:00:00,70.91,71.02,70.89,71.01,12001.23089547646,51.8715,51.9519,51.8568,51.9446,12001.2309
2006-10-10 13:05:00,71.02,71.06,70.98,71.0,8411.119089137346,51.9519,51.9812,51.9227,51.9373,8411.1191
2006-10-10 13:10:00,71.0,71.22,71.0,71.08,54877.42332546927,51.9373,52.0982,51.9373,51.9958,54877.4233
2006-10-10 13:15:00,71.09,71.09,70.97,70.97,4821.007282798236,52.0031,52.0031,51.9153,51.9153,4821.0073
2006-10-10 13:20:00,70.96,70.99,70.96,70.99,8923.992204328648,51.908,51.93,51.908,51.93,8923.9922
2006-10-10 13:25:00,70.97,71.02,70.95,70.95,5436.455021027798,51.9153,51.9519,51.9007,51.9007,5436.455
2006-10-10 13:30:00,70.96,71.01,70.91,71.0,5333.880397989537,51.908,51.9446,51.8715,51.9373,5333.8804
2006-10-10 13:35:00,71.01,71.03,70.94,70.94,7590.522104831264,51.9446,51.9592,51.8934,51.8934,7590.5221
2006-10-10 13:40:00,70.89,70.9,70.88,70.88,27592.57359729203,51.8568,51.8641,51.8495,51.8495,27592.5736
2006-10-10 13:45:00,70.9,70.94,70.9,70.91,80623.65370807263,51.8641,51.8934,51.8641,51.8715,80623.6537
2006-10-10 13:50:00,70.92,70.95,70.91,70.95,17950.559031695557,51.8788,51.9007,51.8715,51.9007,17950.559
2006-10-10 13:55:00,70.95,70.99,70.95,70.97,4718.432659759975,51.9007,51.93,51.9007,51.9153,4718.4327
2006-10-10 14:00:00,70.97,70.97,70.9,70.91,5846.753513180839,51.9153,51.9153,51.8641,51.8715,5846.7535
2006-10-10 14:05:00,70.91,70.93,70.89,70.93,9949.738434711251,51.8715,51.8861,51.8568,51.8861,9949.7384
2006-10-10 14:10:00,70.93,70.97,70.9,70.96,8205.969843060826,51.8861,51.9153,51.8641,51.908,8205.9698
2006-10-10 14:15:00,70.94,70.95,70.92,70.92,3692.686429377372,51.8934,51.9007,51.8788,51.8788,3692.6864
2006-10-10 14:20:00,70.93,70.93,70.92,70.92,4000.410298492153,51.8861,51.8861,51.8788,51.8788,4000.4103
2006-10-10 14:25:00,70.92,70.93,70.9,70.93,4410.708790645194,51.8788,51.8861,51.8641,51.8861,4410.7088
2006-10-10 14:30:00,70.93,71.01,70.93,71.01,6257.0520053338805,51.8861,51.9446,51.8861,51.9446,6257.052
2006-10-10 14:35:00,71.01,71.02,70.95,70.98,5436.455021027798,51.9446,51.9519,51.9007,51.9227,5436.455
2006-10-10 14:40:00,70.94,70.95,70.92,70.95,7898.245973946045,51.8934,51.9007,51.8788,51.9007,7898.246
2006-10-10 14:45:00,70.95,70.99,70.94,70.99,7282.798235716484,51.9007,51.93,51.8934,51.93,7282.7982
2006-10-10 14:50:00,70.99,71.14,70.99,71.14,14155.297979279923,51.93,52.0397,51.93,52.0397,14155.298
2006-10-10 14:55:00,71.13,71.17,71.1,71.14,13744.999487126885,52.0324,52.0616,52.0104,52.0397,13744.9995
2006-10-10 15:00:00,71.16,71.26,71.16,71.25,17745.40978561904,52.0543,52.1275,52.0543,52.1202,17745.4098
2006-10-10 15:05:00,71.24,71.27,71.18,71.18,9334.29069648169,52.1128,52.1348,52.069,52.069,9334.2907
2006-10-10 15:10:00,71.18,71.18,71.05,71.07,13026.977125859064,52.069,52.069,51.9739,51.9885,13026.9771
2006-10-10 15:15:00,71.08,71.1,71.04,71.1,6359.626628372141,51.9958,52.0104,51.9665,52.0104,6359.6266
2006-10-10 15:20:00,71.09,71.13,71.09,71.1,7077.648989639963,52.0031,52.0324,52.0031,52.0104,7077.649
2006-10-10 15:25:00,71.11,71.18,71.09,71.11,11283.208534208636,52.0178,52.069,52.0031,52.0178,11283.2085
2006-10-10 15:30:00,71.09,71.11,71.08,71.09,8411.119089137346,52.0031,52.0178,51.9958,52.0031,8411.1191
2006-10-10 15:35:00,71.08,71.09,71.02,71.03,8616.268335213868,51.9958,52.0031,51.9519,51.9592,8616.2683
2006-10-10 15:40:00,71.02,71.03,71.0,71.01,9539.43994255821,51.9519,51.9592,51.9373,51.9446,9539.4399
2006-10-10 15:45:00,71.01,71.09,71.0,71.04,9436.86531951995,51.9446,52.0031,51.9373,51.9665,9436.8653
2006-10-10 15:50:00,71.05,71.09,71.03,71.04,8718.842958252128,51.9739,52.0031,51.9592,51.9665,8718.843
2006-10-10 15:55:00,71.04,71.04,70.98,71.01,18668.58139296338,51.9665,51.9665,51.9227,51.9446,18668.5814
2006-10-11 09:30:00,71.12,71.12,71.0,71.08,20822.648476766848,52.0251,52.0251,51.9373,51.9958,20822.6485
2006-10-11 09:35:00,71.07,71.17,70.94,71.11,16924.812801312954,51.9885,52.0616,51.8934,52.0178,16924.8128
2006-10-11 09:40:00,71.14,71.14,71.0,71.12,28618.31982767464,52.0397,52.0397,51.9373,52.0251,28618.3198
2006-10-11 09:45:00,71.12,71.27,71.07,71.23,11385.783157246897,52.0251,52.1348,51.9885,52.1055,11385.7832
2006-10-11 09:50:00,71.24,71.24,71.11,71.11,14873.320340547749,52.1128,52.1128,52.0178,52.0178,14873.3203
2006-10-11 09:55:00,71.11,71.11,71.04,71.05,3897.8356754538927,52.0178,52.0178,51.9665,51.9739,3897.8357
2006-10-11 10:00:00,71.06,71.06,71.0,71.02,4410.708790645194,51.9812,51.9812,51.9373,51.9519,4410.7088
2006-10-11 10:05:00,71.03,71.11,71.01,71.07,4923.581905836496,51.9592,52.0178,51.9446,51.9885,4923.5819
2006-10-11 10:10:00,71.1,71.33,71.1,71.24,9847.163811672992,52.0104,52.1787,52.0104,52.1128,9847.1638
2006-10-11 10:15:00,71.25,71.28,71.23,71.28,5128.731151913016,52.1202,52.1421,52.1055,52.1421,5128.7312
2006-10-11 10:20:00,71.29,71.32,71.22,71.25,6872.499743563442,52.1494,52.1714,52.0982,52.1202,6872.4997
2006-10-11 10:25:00,71.23,71.23,71.17,71.2,32208.431634013745,52.1055,52.1055,52.0616,52.0836,32208.4316
2006-10-11 10:30:00,71.2,71.28,71.19,71.24,5333.880397989537,52.0836,52.1421,52.0763,52.1128,5333.8804
2006-10-11 10:35:00,71.28,71.28,71.12,71.15,7385.372858754744,52.1421,52.1421,52.0251,52.047,7385.3729
2006-10-11 10:40:00,71.16,71.18,71.07,71.07,9026.566827366907,52.0543,52.069,51.9885,51.9885,9026.5668
2006-10-11 10:45:00,71.06,71.12,71.05,71.12,6257.0520053338805,51.9812,52.0251,51.9739,52.0251,6257.052
2006-10-11 10:50:00,71.12,71.17,71.06,71.17,2974.6640681095496,52.0251,52.0616,51.9812,52.0616,2974.6641
2006-10-11 10:55:00,71.18,71.23,71.18,71.21,4410.708790645194,52.069,52.1055,52.069,52.0909,4410.7088
2006-10-11 11:00:00,71.21,71.37,71.16,71.34,17540.260539542516,52.0909,52.2079,52.0543,52.186,17540.2605
2006-10-11 11:05:00,71.3,71.37,71.26,71.27,11590.932403323415,52.1567,52.2079,52.1275,52.1348,11590.9324
2006-10-11 11:10:00,71.25,71.33,71.25,71.32,7180.223612678223,52.1202,52.1787,52.1202,52.1714,7180.2236
2006-10-11 11:15:00,71.29,71.29,71.16,71.25,5949.328136219099,52.1494,52.1494,52.0543,52.1202,5949.3281
2006-10-11 11:20:00,71.23,71.31,71.23,71.26,5539.029644066058,52.1055,52.1641,52.1055,52.1275,5539.0296
2006-10-11 11:25:00,71.25,71.25,71.18,71.18,5231.305774951277,52.1202,52.1202,52.069,52.069,5231.3058
2006-10-11 11:30:00,71.19,71.19,71.14,71.16,8923.992204328648,52.0763,52.0763,52.0397,52.0543,8923.9922
2006-10-11 11:35:00,71.16,71.17,71.14,71.14,7590.522104831264,52.0543,52.0616,52.0397,52.0397,7590.5221
2006-10-11 11:40:00,71.15,71.25,71.14,71.22,4308.134167606934,52.047,52.1202,52.0397,52.0982,4308.1342
2006-10-11 11:45:00,71.22,71.25,71.21,71.23,3179.8133141860703,52.0982,52.1202,52.0909,52.1055,3179.8133
2006-10-11 11:50:00,71.24,71.24,71.15,71.15,4513.283413683455,52.1128,52.1128,52.047,52.047,4513.2834
2006-10-11 11:55:00,71.17,71.22,71.14,71.21,4718.432659759975,52.0616,52.0982,52.0397,52.0909,4718.4327
2006-10-11 12:00:00,71.17,71.22,71.17,71.22,4513.283413683455,52.0616,52.0982,52.0616,52.0982,4513.2834
2006-10-11 12:05:00,71.19,71.22,71.17,71.22,4923.581905836496,52.0763,52.0982,52.0616,52.0982,4923.5819
2006-10-11 12:10:00,71.2,71.24,71.2,71.24,1948.9178377269463,52.0836,52.1128,52.0836,52.1128,1948.9178
2006-10-11 12:15:00,71.2,71.2,71.07,71.08,3590.111806339112,52.0836,52.0836,51.9885,51.9958,3590.1118
2006-10-11 12:20:00,71.06,71.11,71.06,71.1,5949.328136219099,51.9812,52.0178,51.9812,52.0104,5949.3281
2006-10-11 12:25:00,71.09,71.1,71.06,71.09,39491.22986973023,52.0031,52.0104,51.9812,52.0031,39491.2299
2006-10-11 12:30:00,71.09,71.11,71.05,71.11,37029.43891681198,52.0031,52.0178,51.9739,52.0178,37029.4389
2006-10-11 12:35:00,71.1,71.1,71.09,71.09,4308.134167606934,52.0104,52.0104,52.0031,52.0031,4308.1342
2006-10-11 12:40:00,71.09,71.19,71.09,71.17,4513.283413683455,52.0031,52.0763,52.0031,52.0616,4513.2834
2006-10-11 12:45:00,71.17,71.3,71.17,71.3,4821.007282798236,52.0616,52.1567,52.0616,52.1567,4821.0073
2006-10-11 12:50:00,71.32,71.36,71.29,71.36,8513.693712175607,52.1714,52.2006,52.1494,52.2006,8513.6937
2006-10-11 12:55:00,71.36,71.45,71.36,71.4,6769.925120525182,52.2006,52.2665,52.2006,52.2299,6769.9251
2006-10-11 13:00:00,71.41,71.41,71.34,71.38,6359.626628372141,52.2372,52.2372,52.186,52.2153,6359.6266
2006-10-11 13:05:00,71.38,71.38,71.31,71.33,6667.350497486921,52.2153,52.2153,52.1641,52.1787,6667.3505
2006-10-11 13:10:00,71.32,71.33,71.24,71.24,1948.9178377269463,52.1714,52.1787,52.1128,52.1128,1948.9178
2006-10-11 13:15:00,71.27,71.27,71.22,71.25,4102.984921530413,52.1348,52.1348,52.0982,52.1202,4102.9849
2006-10-11 13:20:00,71.22,71.22,71.1,71.11,6975.074366601702,52.0982,52.0982,52.0104,52.0178,6975.0744
2006-10-11 13:25:00,71.11,71.14,71.11,71.12,5641.604267104318,52.0178,52.0397,52.0178,52.0251,5641.6043
2006-10-11 13:30:00,71.12,71.14,71.06,71.07,14155.297979279923,52.0251,52.0397,51.9812,51.9885,14155.298
2006-10-11 13:35:00,71.05,71.1,71.02,71.1,4923.581905836496,51.9739,52.0104,51.9519,52.0104,4923.5819
2006-10-11 13:40:00,71.1,71.13,71.1,71.12,4102.984921530413,52.0104,52.0324,52.0104,52.0251,4102.9849
2006-10-11 13:45:00,71.12,71.12,71.08,71.09,5231.305774951277,52.0251,52.0251,51.9958,52.0031,5231.3058
2006-10-11 13:50:00,71.08,71.09,71.04,71.05,5744.178890142579,51.9958,52.0031,51.9665,51.9739,5744.1789
2006-10-11 13:55:00,71.05,71.12,71.0,71.08,10975.484665093856,51.9739,52.0251,51.9373,51.9958,10975.4847
2006-10-11 14:00:00,71.09,71.22,70.97,71.21,28208.02133552159,52.0031,52.0982,51.9153,52.0909,28208.0213
2006-10-11 14:05:00,71.21,71.26,71.21,71.22,12514.10401066776,52.0909,52.1275,52.0909,52.0982,12514.104
2006-10-11 14:10:00,71.22,71.22,71.13,71.18,12719.25325674428,52.0982,52.0982,52.0324,52.069,12719.2533
2006-10-11 14:15:00,71.19,71.24,71.11,71.11,9334.29069648169,52.0763,52.1128,52.0178,52.0178,9334.2907
2006-10-11 14:20:00,71.11,71.13,71.07,71.09,9949.738434711251,52.0178,52.0324,51.9885,52.0031,9949.7384
2006-10-11 14:25:00,71.07,71.2,71.07,71.19,6975.074366601702,51.9885,52.0836,51.9885,52.0763,6975.0744
2006-10-11 14:30:00,71.15,71.15,71.05,71.07,5641.604267104318,52.047,52.047,51.9739,51.9885,5641.6043
2006-10-11 14:35:00,71.07,71.09,71.01,71.07,29951.789927172016,51.9885,52.0031,51.9446,51.9885,29951.7899
2006-10-11 14:40:00,71.06,71.07,71.04,71.07,12616.67863370602,51.9812,51.9885,51.9665,51.9885,12616.6786
2006-10-11 14:45:00,71.08,71.1,71.04,71.04,4102.984921530413,51.9958,52.0104,51.9665,51.9665,4102.9849
2006-10-11 14:50:00,71.05,71.05,70.86,71.04,16924.812801312954,51.9739,51.9739,51.8349,51.9665,16924.8128
2006-10-11 14:55:00,71.05,71.07,71.0,71.03,5846.753513180839,51.9739,51.9885,51.9373,51.9592,5846.7535
2006-10-11 15:00:00,71.0,71.01,70.94,70.98,6462.201251410401,51.9373,51.9446,51.8934,51.9227,6462.2013
2006-10-11 15:05:00,70.99,71.01,70.92,71.01,10257.462303826032,51.93,51.9446,51.8788,51.9446,10257.4623
2006-10-11 15:10:00,70.99,71.1,70.96,71.1,8411.119089137346,51.93,52.0104,51.908,52.0104,8411.1191
2006-10-11 15:15:00,71.11,71.13,71.06,71.07,6154.47738229562,52.0178,52.0324,51.9812,51.9885,6154.4774
2006-10-11 15:20:00,71.07,71.07,70.98,70.99,9026.566827366907,51.9885,51.9885,51.9227,51.93,9026.5668
2006-10-11 15:25:00,70.97,71.0,70.96,70.99,5436.455021027798,51.9153,51.9373,51.908,51.93,5436.455
2006-10-11 15:30:00,71.0,71.04,71.0,71.03,7487.947481793004,51.9373,51.9665,51.9373,51.9592,7487.9475
2006-10-11 15:35:00,71.0,71.04,71.0,71.02,5539.029644066058,51.9373,51.9665,51.9373,51.9519,5539.0296
2006-10-11 15:40:00,71.01,71.02,70.88,70.95,19489.17837726946,51.9446,51.9519,51.8495,51.9007,19489.1784
2006-10-11 15:45:00,70.88,70.95,70.88,70.88,606831.4698943481,51.8495,51.9007,51.8495,51.8495,606831.4699
2006-10-11 15:50:00,70.88,70.88,70.78,70.88,20207.200738537285,51.8495,51.8495,51.7764,51.8495,20207.2007
2006-10-11 15:55:00,70.88,70.88,70.85,70.87,24310.1856600677,51.8495,51.8495,51.8276,51.8422,24310.1857
2006-10-12 09:30:00,71.41,71.41,71.25,71.25,21438.09621499641,52.2372,52.2372,52.1202,52.1202,21438.0962
2006-10-12 09:35:00,71.29,71.3,71.16,71.17,100215.40670838034,52.1494,52.1567,52.0543,52.0616,100215.4067
2006-10-12 09:40:00,71.1,71.16,71.1,71.15,2666.9401989947687,52.0104,52.0543,52.0104,52.047,2666.9402
2006-10-12 09:45:00,71.15,71.28,71.15,71.28,8308.544466099087,52.047,52.1421,52.047,52.1421,8308.5445
2006-10-12 09:50:00,71.29,71.3,71.27,71.29,4308.134167606934,52.1494,52.1567,52.1348,52.1494,4308.1342
2006-10-12 09:55:00,71.27,71.3,71.27,71.29,6359.626628372141,52.1348,52.1567,52.1348,52.1494,6359.6266
2006-10-12 10:00:00,71.29,71.3,71.27,71.28,10770.335419017334,52.1494,52.1567,52.1348,52.1421,10770.3354
2006-10-12 10:05:00,71.28,71.29,71.21,71.22,9744.58918863473,52.1421,52.1494,52.0909,52.0982,9744.5892
2006-10-12 10:10:00,71.22,71.3,71.17,71.3,120422.60744691762,52.0982,52.1567,52.0616,52.1567,120422.6074
2006-10-12 10:15:00,71.3,71.35,71.18,71.18,22771.5663144938,52.1567,52.1933,52.069,52.069,22771.5663
2006-10-12 10:20:00,71.19,71.25,71.17,71.23,3487.537183300851,52.0763,52.1202,52.0616,52.1055,3487.5372
2006-10-12 10:25:00,71.25,71.34,71.24,71.27,22156.11857626423,52.1202,52.186,52.1128,52.1348,22156.1186
2006-10-12 10:30:00,71.29,71.29,71.23,71.23,4615.858036721715,52.1494,52.1494,52.1055,52.1055,4615.858
2006-10-12 10:35:00,71.24,71.26,71.23,71.23,8411.119089137346,52.1128,52.1275,52.1055,52.1055,8411.1191
2006-10-12 10:40:00,71.22,71.23,71.17,71.2,5436.455021027798,52.0982,52.1055,52.0616,52.0836,5436.455
2006-10-12 10:45:00,71.22,71.27,71.22,71.27,2974.6640681095496,52.0982,52.1348,52.0982,52.1348,2974.6641
2006-10-12 10:50:00,71.27,71.35,71.26,71.27,6667.350497486921,52.1348,52.1933,52.1275,52.1348,6667.3505
2006-10-12 10:55:00,71.31,71.34,71.3,71.33,4205.559544568673,52.1641,52.186,52.1567,52.1787,4205.5595
2006-10-12 11:00:00,71.33,71.36,71.29,71.36,4000.410298492153,52.1787,52.2006,52.1494,52.2006,4000.4103
2006-10-12 11:05:00,71.35,71.35,71.3,71.34,3384.962560262591,52.1933,52.1933,52.1567,52.186,3384.9626
2006-10-12 11:10:00,71.34,71.36,71.32,71.36,3897.8356754538927,52.186,52.2006,52.1714,52.2006,3897.8357
2006-10-12 11:15:00,71.33,71.49,71.33,71.48,32823.879372243304,52.1787,52.2957,52.1787,52.2884,32823.8794
2006-10-12 11:20:00,71.49,71.54,71.43,71.54,8923.992204328648,52.2957,52.3323,52.2518,52.3323,8923.9922
2006-10-12 11:25:00,71.5,71.69,71.5,71.69,20720.073853728587,52.303,52.442,52.303,52.442,20720.0739
2006-10-12 11:30:00,71.66,71.66,71.61,71.62,9744.58918863473,52.4201,52.4201,52.3835,52.3908,9744.5892
2006-10-12 11:35:00,71.61,71.62,71.61,71.61,5846.753513180839,52.3835,52.3908,52.3835,52.3835,5846.7535
2006-10-12 11:40:00,71.6,71.66,71.59,71.65,5436.455021027798,52.3762,52.4201,52.3689,52.4128,5436.455
2006-10-12 11:45:00,71.66,71.69,71.64,71.64,2051.4924607652065,52.4201,52.442,52.4055,52.4055,2051.4925
2006-10-12 11:50:00,71.65,71.7,71.64,71.68,7487.947481793004,52.4128,52.4493,52.4055,52.4347,7487.9475
2006-10-12 11:55:00,71.66,71.73,71.66,71.71,4513.283413683455,52.4201,52.4713,52.4201,52.4567,4513.2834
2006-10-12 12:00:00,71.7,71.71,71.7,71.71,8205.969843060826,52.4493,52.4567,52.4493,52.4567,8205.9698
2006-10-12 12:05:00,71.71,71.82,71.7,71.75,12206.38014155298,52.4567,52.5371,52.4493,52.4859,12206.3801
2006-10-12 12:10:00,71.75,71.79,71.73,71.77,8616.268335213868,52.4859,52.5152,52.4713,52.5006,8616.2683
2006-10-12 12:15:00,71.77,71.87,71.77,71.85,11693.507026361678,52.5006,52.5737,52.5006,52.5591,11693.507
2006-10-12 12:20:00,71.85,71.86,71.85,71.86,3282.3879372243305,52.5591,52.5664,52.5591,52.5664,3282.3879
2006-10-12 12:25:00,71.86,71.99,71.86,71.98,16617.088932198174,52.5664,52.6615,52.5664,52.6542,16617.0889
2006-10-12 12:30:00,71.97,71.98,71.95,71.97,59493.28136219099,52.6469,52.6542,52.6322,52.6469,59493.2814
2006-10-12 12:35:00,71.96,71.99,71.91,71.95,24105.036413991176,52.6395,52.6615,52.603,52.6322,24105.0364
2006-10-12 12:40:00,71.96,71.99,71.96,71.99,6667.350497486921,52.6395,52.6615,52.6395,52.6615,6667.3505
2006-10-12 12:45:00,71.99,72.0,71.96,71.96,8411.119089137346,52.6615,52.6688,52.6395,52.6395,8411.1191
2006-10-12 12:50:00,71.98,71.98,71.94,71.95,13334.700994973842,52.6542,52.6542,52.6249,52.6322,13334.701
2006-10-12 12:55:00,71.95,71.98,71.92,71.98,7180.223612678223,52.6322,52.6542,52.6103,52.6542,7180.2236
2006-10-12 13:00:00,71.98,71.99,71.94,71.97,6257.0520053338805,52.6542,52.6615,52.6249,52.6469,6257.052
2006-10-12 13:05:00,71.95,72.0,71.94,71.97,6667.350497486921,52.6322,52.6688,52.6249,52.6469,6667.3505
2006-10-12 13:10:00,71.97,72.0,71.96,71.96,3487.537183300851,52.6469,52.6688,52.6395,52.6395,3487.5372
2006-10-12 13:15:00,71.97,71.99,71.95,71.99,2359.216329879988,52.6469,52.6615,52.6322,52.6615,2359.2163
2006-10-12 13:20:00,71.99,72.01,71.95,71.95,3590.111806339112,52.6615,52.6761,52.6322,52.6322,3590.1118
2006-10-12 13:25:00,71.96,72.05,71.95,71.99,3384.962560262591,52.6395,52.7054,52.6322,52.6615,3384.9626
2006-10-12 13:30:00,72.01,72.01,71.93,71.96,7693.096727869524,52.6761,52.6761,52.6176,52.6395,7693.0967
2006-10-12 13:35:00,71.96,71.96,71.91,71.91,4718.432659759975,52.6395,52.6395,52.603,52.603,4718.4327
2006-10-12 13:40:00,71.91,72.05,71.9,72.03,24207.61103702944,52.603,52.7054,52.5956,52.6907,24207.611
2006-10-12 13:45:00,72.03,72.14,71.99,71.99,17437.685916504255,52.6907,52.7712,52.6615,52.6615,17437.6859
2006-10-12 13:50:00,72.0,72.05,71.97,72.05,12821.82787978254,52.6688,52.7054,52.6469,52.7054,12821.8279
2006-10-12 13:55:00,72.06,72.13,72.05,72.13,86265.25797517694,52.7127,52.7639,52.7054,52.7639,86265.258
2006-10-12 14:00:00,72.1,72.13,72.1,72.13,10872.910042055595,52.7419,52.7639,52.7419,52.7639,10872.91
2006-10-12 14:05:00,72.14,72.15,72.14,72.14,23387.01405272336,52.7712,52.7785,52.7712,52.7712,23387.0141
2006-10-12 14:10:00,72.15,72.18,72.11,72.13,34875.37183300851,52.7785,52.8005,52.7493,52.7639,34875.3718
2006-10-12 14:15:00,72.11,72.15,72.1,72.12,21027.797722843367,52.7493,52.7785,52.7419,52.7566,21027.7977
2006-10-12 14:20:00,72.12,72.12,71.98,72.02,14770.745717509488,52.7566,52.7566,52.6542,52.6834,14770.7457
2006-10-12 14:25:00,72.02,72.03,71.94,71.94,9744.58918863473,52.6834,52.6907,52.6249,52.6249,9744.5892
2006-10-12 14:30:00,71.94,71.94,71.91,71.91,4513.283413683455,52.6249,52.6249,52.603,52.603,4513.2834
2006-10-12 14:35:00,71.91,71.91,71.85,71.85,10052.313057749512,52.603,52.603,52.5591,52.5591,10052.3131
2006-10-12 14:40:00,71.85,71.86,71.79,71.79,13950.148733203405,52.5591,52.5664,52.5152,52.5152,13950.1487
2006-10-12 14:45:00,71.78,71.78,71.71,71.71,22771.5663144938,52.5079,52.5079,52.4567,52.4567,22771.5663
2006-10-12 14:50:00,71.71,71.71,71.66,71.67,13950.148733203405,52.4567,52.4567,52.4201,52.4274,13950.1487
2006-10-12 14:55:00,71.67,71.71,71.66,71.66,5539.029644066058,52.4274,52.4567,52.4201,52.4201,5539.0296
2006-10-12 15:00:00,71.66,71.81,71.65,71.81,11693.507026361678,52.4201,52.5298,52.4128,52.5298,11693.507
2006-10-12 15:05:00,71.82,71.9,71.75,71.75,15181.044209662528,52.5371,52.5956,52.4859,52.4859,15181.0442
2006-10-12 15:10:00,71.75,71.76,71.66,71.66,8205.969843060826,52.4859,52.4932,52.4201,52.4201,8205.9698
2006-10-12 15:15:00,71.67,71.68,71.62,71.63,9334.29069648169,52.4274,52.4347,52.3908,52.3981,9334.2907
2006-10-12 15:20:00,71.63,71.75,71.63,71.69,7590.522104831264,52.3981,52.4859,52.3981,52.442,7590.5221
2006-10-12 15:25:00,71.7,71.81,71.7,71.79,46876.60272848497,52.4493,52.5298,52.4493,52.5152,46876.6027
2006-10-12 15:30:00,71.78,71.8,71.75,71.8,12514.10401066776,52.5079,52.5225,52.4859,52.5225,12514.104
2006-10-12 15:35:00,71.79,71.84,71.79,71.83,8923.992204328648,52.5152,52.5518,52.5152,52.5444,8923.9922
2006-10-12 15:40:00,71.84,71.86,71.82,71.83,41747.87157657195,52.5518,52.5664,52.5371,52.5444,41747.8716
2006-10-12 15:45:00,71.84,72.04,71.83,72.0,13950.148733203405,52.5518,52.6981,52.5444,52.6688,13950.1487
2006-10-12 15:50:00,72.01,72.05,72.01,72.03,20104.626115499024,52.6761,52.7054,52.6761,52.6907,20104.6261
2006-10-12 15:55:00,72.03,72.03,71.89,71.9,13744.999487126885,52.6907,52.6907,52.5883,52.5956,13744.9995
2006-10-13 09:30:00,71.87,71.87,71.72,71.73,10770.335419017334,52.5737,52.5737,52.464,52.4713,10770.3354
2006-10-13 09:35:00,71.66,71.75,71.56,71.64,12616.67863370602,52.4201,52.4859,52.3469,52.4055,12616.6786
2006-10-13 09:40:00,71.72,71.73,71.6,71.6,9642.014565596472,52.464,52.4713,52.3762,52.3762,9642.0146
2006-10-13 09:45:00,71.58,71.66,71.56,71.66,102472.04841522207,52.3616,52.4201,52.3469,52.4201,102472.0484
2006-10-13 09:50:00,71.67,71.75,71.62,71.74,7385.372858754744,52.4274,52.4859,52.3908,52.4786,7385.3729
2006-10-13 09:55:00,71.75,71.85,71.63,71.75,5846.753513180839,52.4859,52.5591,52.3981,52.4859,5846.7535
2006-10-13 10:00:00,71.75,71.85,71.56,71.56,5744.178890142579,52.4859,52.5591,52.3469,52.3469,5744.1789
2006-10-13 10:05:00,71.53,71.64,71.53,71.63,3590.111806339112,52.325,52.4055,52.325,52.3981,3590.1118
2006-10-13 10:10:00,71.61,71.63,71.52,71.58,6257.0520053338805,52.3835,52.3981,52.3177,52.3616,6257.052
2006-10-13 10:15:00,71.56,71.62,71.53,71.56,5641.604267104318,52.3469,52.3908,52.325,52.3469,5641.6043
2006-10-13 10:20:00,71.56,71.6,71.5,71.5,4308.134167606934,52.3469,52.3762,52.303,52.303,4308.1342
2006-10-13 10:25:00,71.5,71.59,71.49,71.58,6359.626628372141,52.303,52.3689,52.2957,52.3616,6359.6266
2006-10-13 10:30:00,71.58,71.58,71.51,71.55,39286.0806236537,52.3616,52.3616,52.3104,52.3396,39286.0806
2006-10-13 10:35:00,71.54,71.63,71.51,71.54,31182.68540363114,52.3323,52.3981,52.3104,52.3323,31182.6854
2006-10-13 10:40:00,71.54,71.59,71.52,71.55,19796.902246384245,52.3323,52.3689,52.3177,52.3396,19796.9022
2006-10-13 10:45:00,71.58,71.58,71.49,71.5,12514.10401066776,52.3616,52.3616,52.2957,52.303,12514.104
2006-10-13 10:50:00,71.5,71.66,71.5,71.66,34875.37183300851,52.303,52.4201,52.303,52.4201,34875.3718
2006-10-13 10:55:00,71.66,71.66,71.62,71.62,5846.753513180839,52.4201,52.4201,52.3908,52.3908,5846.7535
2006-10-13 11:00:00,71.62,71.7,71.56,71.68,58672.68437788491,52.3908,52.4493,52.3469,52.4347,58672.6844
2006-10-13 11:05:00,71.68,71.7,71.62,71.65,5949.328136219099,52.4347,52.4493,52.3908,52.4128,5949.3281
2006-10-13 11:10:00,71.66,71.69,71.63,71.65,1333.4700994973844,52.4201,52.442,52.3981,52.4128,1333.4701
2006-10-13 11:15:00,71.66,71.74,71.66,71.74,4308.134167606934,52.4201,52.4786,52.4201,52.4786,4308.1342
2006-10-13 11:20:00,71.72,71.83,71.7,71.75,15386.193455739049,52.464,52.5444,52.4493,52.4859,15386.1935
2006-10-13 11:25:00,71.76,71.81,71.73,71.77,20925.22309980511,52.4932,52.5298,52.4713,52.5006,20925.2231
2006-10-13 11:30:00,71.78,71.86,71.77,71.85,14155.297979279923,52.5079,52.5664,52.5006,52.5591,14155.298
2006-10-13 11:35:00,71.84,72.05,71.84,72.05,19181.45450815468,52.5518,52.7054,52.5518,52.7054,19181.4545
2006-10-13 11:40:00,72.01,72.11,71.99,72.11,10052.313057749512,52.6761,52.7493,52.6615,52.7493,10052.3131
2006-10-13 11:45:00,72.11,72.39,72.1,72.3,37337.16278592676,52.7493,52.9541,52.7419,52.8883,37337.1628
2006-10-13 11:50:00,72.31,72.34,72.28,72.28,12719.25325674428,52.8956,52.9175,52.8736,52.8736,12719.2533
2006-10-13 11:55:00,72.28,72.28,72.19,72.19,4923.581905836496,52.8736,52.8736,52.8078,52.8078,4923.5819
2006-10-13 12:00:00,72.19,72.27,72.19,72.22,16514.514309159913,52.8078,52.8663,52.8078,52.8297,16514.5143
2006-10-13 12:05:00,72.22,72.25,72.11,72.11,12411.5293876295,52.8297,52.8517,52.7493,52.7493,12411.5294
2006-10-13 12:10:00,72.09,72.13,72.08,72.13,8308.544466099087,52.7346,52.7639,52.7273,52.7639,8308.5445
2006-10-13 12:15:00,72.14,72.21,72.14,72.21,4000.410298492153,52.7712,52.8224,52.7712,52.8224,4000.4103
2006-10-13 12:20:00,72.21,72.22,72.09,72.1,4821.007282798236,52.8224,52.8297,52.7346,52.7419,4821.0073
2006-10-13 12:25:00,72.09,72.09,72.04,72.04,1538.6193455739049,52.7346,52.7346,52.6981,52.6981,1538.6193
2006-10-13 12:30:00,72.05,72.14,72.03,72.14,6975.074366601702,52.7054,52.7712,52.6907,52.7712,6975.0744
2006-10-13 12:35:00,72.13,72.19,72.1,72.1,4821.007282798236,52.7639,52.8078,52.7419,52.7419,4821.0073
2006-10-13 12:40:00,72.12,72.13,72.08,72.09,3282.3879372243305,52.7566,52.7639,52.7273,52.7346,3282.3879
2006-10-13 12:45:00,72.1,72.1,72.06,72.08,3590.111806339112,52.7419,52.7419,52.7127,52.7273,3590.1118
2006-10-13 12:50:00,72.05,72.09,72.05,72.09,5744.178890142579,52.7054,52.7346,52.7054,52.7346,5744.1789
2006-10-13 12:55:00,72.08,72.09,72.04,72.04,2564.365575956508,52.7273,52.7346,52.6981,52.6981,2564.3656
2006-10-13 13:00:00,72.05,72.09,72.03,72.03,4821.007282798236,52.7054,52.7346,52.6907,52.6907,4821.0073
2006-10-13 13:05:00,72.02,72.04,71.92,71.96,2872.089445071289,52.6834,52.6981,52.6103,52.6395,2872.0894
2006-10-13 13:10:00,71.96,71.96,71.85,71.88,7795.671350907785,52.6395,52.6395,52.5591,52.581,7795.6714
2006-10-13 13:15:00,71.87,71.96,71.87,71.94,3384.962560262591,52.5737,52.6395,52.5737,52.6249,3384.9626
2006-10-13 13:20:00,71.93,71.94,71.87,71.9,3590.111806339112,52.6176,52.6249,52.5737,52.5956,3590.1118
2006-10-13 13:25:00,71.89,71.92,71.87,71.92,4821.007282798236,52.5883,52.6103,52.5737,52.6103,4821.0073
2006-10-13 13:30:00,71.9,71.9,71.84,71.9,4102.984921530413,52.5956,52.5956,52.5518,52.5956,4102.9849
2006-10-13 13:35:00,71.87,71.99,71.87,71.96,4821.007282798236,52.5737,52.6615,52.5737,52.6395,4821.0073
2006-10-13 13:40:00,71.92,71.93,71.89,71.89,1538.6193455739049,52.6103,52.6176,52.5883,52.5883,1538.6193
2006-10-13 13:45:00,71.91,72.03,71.88,72.03,7282.798235716484,52.603,52.6907,52.581,52.6907,7282.7982
2006-10-13 13:50:00,72.03,72.06,72.0,72.06,6975.074366601702,52.6907,52.7127,52.6688,52.7127,6975.0744
2006-10-13 13:55:00,72.06,72.13,72.04,72.09,3795.261052415632,52.7127,52.7639,52.6981,52.7346,3795.2611
2006-10-13 14:00:00,72.09,72.2,72.06,72.18,6667.350497486921,52.7346,52.8151,52.7127,52.8005,6667.3505
2006-10-13 14:05:00,72.16,72.18,72.13,72.17,4718.432659759975,52.7858,52.8005,52.7639,52.7932,4718.4327
2006-10-13 14:10:00,72.17,72.17,72.11,72.16,7590.522104831264,52.7932,52.7932,52.7493,52.7858,7590.5221
2006-10-13 14:15:00,72.15,72.17,72.13,72.14,2769.514822033029,52.7785,52.7932,52.7639,52.7712,2769.5148
2006-10-13 14:20:00,72.12,72.19,72.12,72.19,6975.074366601702,52.7566,52.8078,52.7566,52.8078,6975.0744
2006-10-13 14:25:00,72.19,72.27,72.19,72.23,10565.186172940814,52.8078,52.8663,52.8078,52.837,10565.1862
2006-10-13 14:30:00,72.23,72.26,72.21,72.24,5846.753513180839,52.837,52.859,52.8224,52.8444,5846.7535
2006-10-13 14:35:00,72.24,72.3,72.22,72.23,8923.992204328648,52.8444,52.8883,52.8297,52.837,8923.9922
2006-10-13 14:40:00,72.24,72.38,72.24,72.34,13437.275618012103,52.8444,52.9468,52.8444,52.9175,13437.2756
2006-10-13 14:45:00,72.34,72.34,72.28,72.28,2256.6417068417272,52.9175,52.9175,52.8736,52.8736,2256.6417
2006-10-13 14:50:00,72.29,72.29,72.17,72.17,4000.410298492153,52.8809,52.8809,52.7932,52.7932,4000.4103
2006-10-13 14:55:00,72.17,72.17,72.0,72.09,7898.245973946045,52.7932,52.7932,52.6688,52.7346,7898.246
2006-10-13 15:00:00,72.09,72.12,72.03,72.03,4410.708790645194,52.7346,52.7566,52.6907,52.6907,4410.7088
2006-10-13 15:05:00,72.03,72.03,71.94,71.97,12719.25325674428,52.6907,52.6907,52.6249,52.6469,12719.2533
2006-10-13 15:10:00,71.97,71.97,71.9,71.9,7590.522104831264,52.6469,52.6469,52.5956,52.5956,7590.5221
2006-10-13 15:15:00,71.9,71.99,71.86,71.99,24617.90952918248,52.5956,52.6615,52.5664,52.6615,24617.9095
2006-10-13 15:20:00,71.97,71.98,71.89,71.91,8923.992204328648,52.6469,52.6542,52.5883,52.603,8923.9922
2006-10-13 15:25:00,71.9,71.93,71.88,71.9,12206.38014155298,52.5956,52.6176,52.581,52.5956,12206.3801
2006-10-13 15:30:00,71.87,71.91,71.79,71.79,22566.41706841727,52.5737,52.603,52.5152,52.5152,22566.4171
2006-10-13 15:35:00,71.8,71.8,71.72,71.74,15283.61883270079,52.5225,52.5225,52.464,52.4786,15283.6188
2006-10-13 15:40:00,71.74,71.77,71.73,71.73,14155.297979279923,52.4786,52.5006,52.4713,52.4713,14155.298
2006-10-13 15:45:00,71.73,71.73,71.61,71.65,35080.52107908503,52.4713,52.4713,52.3835,52.4128,35080.5211
2006-10-13 15:50:00,71.64,71.66,71.64,71.66,16719.663555236435,52.4055,52.4201,52.4055,52.4201,16719.6636
2006-10-13 15:55:00,71.66,71.69,71.65,71.68,26361.678120832905,52.4201,52.442,52.4128,52.4347,26361.6781
2006-10-16 09:30:00,71.65,71.66,71.47,71.47,10975.484665093856,52.4128,52.4201,52.2811,52.2811,10975.4847
2006-10-16 09:35:00,71.45,71.45,71.25,71.27,7487.947481793004,52.2665,52.2665,52.1202,52.1348,7487.9475
2006-10-16 09:40:00,71.27,71.34,71.22,71.23,6462.201251410401,52.1348,52.186,52.0982,52.1055,6462.2013
2006-10-16 09:45:00,71.22,71.34,71.22,71.31,16309.365063083393,52.0982,52.186,52.0982,52.1641,16309.3651
2006-10-16 09:50:00,71.32,71.46,71.28,71.43,17027.387424351215,52.1714,52.2738,52.1421,52.2518,17027.3874
2006-10-16 09:55:00,71.42,71.62,71.41,71.62,8308.544466099087,52.2445,52.3908,52.2372,52.3908,8308.5445
2006-10-16 10:00:00,71.61,71.61,71.46,71.46,5846.753513180839,52.3835,52.3835,52.2738,52.2738,5846.7535
2006-10-16 10:05:00,71.46,71.61,71.43,71.59,20309.775361575543,52.2738,52.3835,52.2518,52.3689,20309.7754
2006-10-16 10:10:00,71.61,71.61,71.48,71.49,13437.275618012103,52.3835,52.3835,52.2884,52.2957,13437.2756
2006-10-16 10:15:00,71.53,71.71,71.49,71.7,14360.447225356444,52.325,52.4567,52.2957,52.4493,14360.4472
2006-10-16 10:20:00,71.7,71.79,71.7,71.74,11898.656272438198,52.4493,52.5152,52.4493,52.4786,11898.6563
2006-10-16 10:25:00,71.72,71.75,71.7,71.7,5128.731151913016,52.464,52.4859,52.4493,52.4493,5128.7312
2006-10-16 10:30:00,71.69,71.75,71.61,71.61,15386.193455739049,52.442,52.4859,52.3835,52.3835,15386.1935
2006-10-16 10:35:00,71.62,71.62,71.56,71.59,6975.074366601702,52.3908,52.3908,52.3469,52.3689,6975.0744
2006-10-16 10:40:00,71.59,71.59,71.46,71.48,7180.223612678223,52.3689,52.3689,52.2738,52.2884,7180.2236
2006-10-16 10:45:00,71.47,71.48,71.44,71.45,6359.626628372141,52.2811,52.2884,52.2592,52.2665,6359.6266
2006-10-16 10:50:00,71.43,71.43,71.38,71.39,7282.798235716484,52.2518,52.2518,52.2153,52.2226,7282.7982
2006-10-16 10:55:00,71.39,71.43,71.39,71.4,5539.029644066058,52.2226,52.2518,52.2226,52.2299,5539.0296
2006-10-16 11:00:00,71.4,71.4,71.38,71.39,6462.201251410401,52.2299,52.2299,52.2153,52.2226,6462.2013
2006-10-16 11:05:00,71.38,71.39,71.35,71.36,10154.887680787771,52.2153,52.2226,52.1933,52.2006,10154.8877
2006-10-16 11:10:00,71.35,71.39,71.35,71.39,8411.119089137346,52.1933,52.2226,52.1933,52.2226,8411.1191
2006-10-16 11:15:00,71.42,71.45,71.4,71.42,7180.223612678223,52.2445,52.2665,52.2299,52.2445,7180.2236
2006-10-16 11:20:00,71.42,71.53,71.41,71.41,5539.029644066058,52.2445,52.325,52.2372,52.2372,5539.0296
2006-10-16 11:25:00,71.42,71.44,71.4,71.41,4923.581905836496,52.2445,52.2592,52.2299,52.2372,4923.5819
2006-10-16 11:30:00,71.41,71.41,71.35,71.35,2974.6640681095496,52.2372,52.2372,52.1933,52.1933,2974.6641
2006-10-16 11:35:00,71.36,71.41,71.36,71.4,8718.842958252128,52.2006,52.2372,52.2006,52.2299,8718.843
2006-10-16 11:40:00,71.4,71.4,71.33,71.33,9539.43994255821,52.2299,52.2299,52.1787,52.1787,9539.4399
2006-10-16 11:45:00,71.32,71.33,71.3,71.3,7693.096727869524,52.1714,52.1787,52.1567,52.1567,7693.0967
2006-10-16 11:50:00,71.29,71.3,71.28,71.29,4923.581905836496,52.1494,52.1567,52.1421,52.1494,4923.5819
2006-10-16 11:55:00,71.29,71.36,71.29,71.35,10360.036926864292,52.1494,52.2006,52.1494,52.1933,10360.0369
2006-10-16 12:00:00,71.36,71.41,71.36,71.38,8513.693712175607,52.2006,52.2372,52.2006,52.2153,8513.6937
2006-10-16 12:05:00,71.36,71.37,71.3,71.31,8000.820596984306,52.2006,52.2079,52.1567,52.1641,8000.8206
2006-10-16 12:10:00,71.31,71.34,71.3,71.34,5539.029644066058,52.1641,52.186,52.1567,52.186,5539.0296
2006-10-16 12:15:00,71.34,71.34,71.3,71.3,2359.216329879988,52.186,52.186,52.1567,52.1567,2359.2163
2006-10-16 12:20:00,71.31,71.33,71.3,71.33,5846.753513180839,52.1641,52.1787,52.1567,52.1787,5846.7535
2006-10-16 12:25:00,71.33,71.35,71.32,71.35,6462.201251410401,52.1787,52.1933,52.1714,52.1933,6462.2013
2006-10-16 12:30:00,71.35,71.36,71.34,71.35,7487.947481793004,52.1933,52.2006,52.186,52.1933,7487.9475
2006-10-16 12:35:00,71.35,71.41,71.35,71.41,10052.313057749512,52.1933,52.2372,52.1933,52.2372,10052.3131
2006-10-16 12:40:00,71.41,71.41,71.4,71.4,5026.156528874756,52.2372,52.2372,52.2299,52.2299,5026.1565
2006-10-16 12:45:00,71.41,71.42,71.4,71.42,6257.0520053338805,52.2372,52.2445,52.2299,52.2445,6257.052
2006-10-16 12:50:00,71.42,71.42,71.4,71.41,4000.410298492153,52.2445,52.2445,52.2299,52.2372,4000.4103
2006-10-16 12:55:00,71.4,71.41,71.4,71.4,2051.4924607652065,52.2299,52.2372,52.2299,52.2299,2051.4925
2006-10-16 13:00:00,71.41,71.41,71.4,71.4,5744.178890142579,52.2372,52.2372,52.2299,52.2299,5744.1789
2006-10-16 13:05:00,71.4,71.4,71.39,71.39,2051.4924607652065,52.2299,52.2299,52.2226,52.2226,2051.4925
2006-10-16 13:10:00,71.39,71.39,71.38,71.38,3077.2386911478097,52.2226,52.2226,52.2153,52.2153,3077.2387
2006-10-16 13:15:00,71.39,71.39,71.36,71.37,11488.357780285158,52.2226,52.2226,52.2006,52.2079,11488.3578
2006-10-16 13:20:00,71.37,71.37,71.35,71.35,4513.283413683455,52.2079,52.2079,52.1933,52.1933,4513.2834
2006-10-16 13:25:00,71.35,71.38,71.35,71.38,4923.581905836496,52.1933,52.2153,52.1933,52.2153,4923.5819
2006-10-16 13:30:00,71.41,71.46,71.39,71.45,4821.007282798236,52.2372,52.2738,52.2226,52.2665,4821.0073
2006-10-16 13:35:00,71.45,71.51,71.43,71.5,5641.604267104318,52.2665,52.3104,52.2518,52.303,5641.6043
2006-10-16 13:40:00,71.5,71.5,71.38,71.38,16411.939686121652,52.303,52.303,52.2153,52.2153,16411.9397
2006-10-16 13:45:00,71.41,71.41,71.37,71.38,4308.134167606934,52.2372,52.2372,52.2079,52.2153,4308.1342
2006-10-16 13:50:00,71.38,71.38,71.35,71.36,7180.223612678223,52.2153,52.2153,52.1933,52.2006,7180.2236
2006-10-16 13:55:00,71.36,71.37,71.33,71.36,8000.820596984306,52.2006,52.2079,52.1787,52.2006,8000.8206
2006-10-16 14:00:00,71.36,71.4,71.35,71.38,6975.074366601702,52.2006,52.2299,52.1933,52.2153,6975.0744
2006-10-16 14:05:00,71.36,71.36,71.32,71.32,5128.731151913016,52.2006,52.2006,52.1714,52.1714,5128.7312
2006-10-16 14:10:00,71.33,71.33,71.26,71.26,6564.775874448661,52.1787,52.1787,52.1275,52.1275,6564.7759
2006-10-16 14:15:00,71.25,71.25,71.2,71.21,11796.081649399935,52.1202,52.1202,52.0836,52.0909,11796.0816
2006-10-16 14:20:00,71.21,71.21,71.18,71.19,5744.178890142579,52.0909,52.0909,52.069,52.0763,5744.1789
2006-10-16 14:25:00,71.19,71.19,71.15,71.16,25335.9318904503,52.0763,52.0763,52.047,52.0543,25335.9319
2006-10-16 14:30:00,71.16,71.16,71.15,71.15,6872.499743563442,52.0543,52.0543,52.047,52.047,6872.4997
2006-10-16 14:35:00,71.15,71.15,71.13,71.13,20925.22309980511,52.047,52.047,52.0324,52.0324,20925.2231
2006-10-16 14:40:00,71.14,71.14,71.08,71.09,16924.812801312954,52.0397,52.0397,51.9958,52.0031,16924.8128
2006-10-16 14:45:00,71.07,71.07,70.95,70.96,19078.87988511642,51.9885,51.9885,51.9007,51.908,19078.8799
2006-10-16 14:50:00,70.96,71.04,70.96,71.04,23592.163298799875,51.908,51.9665,51.908,51.9665,23592.1633
2006-10-16 14:55:00,71.04,71.04,70.99,71.01,4718.432659759975,51.9665,51.9665,51.93,51.9446,4718.4327
2006-10-16 15:00:00,71.01,71.07,71.0,71.06,18155.70827777208,51.9446,51.9885,51.9373,51.9812,18155.7083
2006-10-16 15:05:00,71.06,71.07,71.02,71.04,12411.5293876295,51.9812,51.9885,51.9519,51.9665,12411.5294
2006-10-16 15:10:00,71.05,71.1,71.05,71.1,5026.156528874756,51.9739,52.0104,51.9739,52.0104,5026.1565
2006-10-16 15:15:00,71.11,71.11,70.99,71.02,16719.663555236435,52.0178,52.0178,51.93,51.9519,16719.6636
2006-10-16 15:20:00,70.99,70.99,70.96,70.97,5641.604267104318,51.93,51.93,51.908,51.9153,5641.6043
2006-10-16 15:25:00,70.97,70.97,70.91,70.93,23387.01405272336,51.9153,51.9153,51.8715,51.8861,23387.0141
2006-10-16 15:30:00,70.94,70.95,70.86,70.88,26156.528874756383,51.8934,51.9007,51.8349,51.8495,26156.5289
2006-10-16 15:35:00,70.88,70.88,70.83,70.83,27284.849728177247,51.8495,51.8495,51.8129,51.8129,27284.8497
2006-10-16 15:40:00,70.82,70.88,70.79,70.88,25028.20802133552,51.8056,51.8495,51.7837,51.8495,25028.208
2006-10-16 15:45:00,70.88,70.92,70.87,70.89,12821.82787978254,51.8495,51.8788,51.8422,51.8568,12821.8279
2006-10-16 15:50:00,70.89,70.89,70.76,70.77,38157.75977023284,51.8568,51.8568,51.7617,51.769,38157.7598
2006-10-16 15:55:00,70.77,70.79,70.74,70.79,37337.16278592676,51.769,51.7837,51.7471,51.7837,37337.1628
2006-10-17 09:30:00,70.63,70.63,70.44,70.46,17745.40978561904,51.6666,51.6666,51.5276,51.5423,17745.4098
2006-10-17 09:35:00,70.43,70.46,70.0,70.13,19284.029131192943,51.5203,51.5423,51.2058,51.3009,19284.0291
2006-10-17 09:40:00,70.13,70.18,70.07,70.11,14257.872602318186,51.3009,51.3374,51.257,51.2862,14257.8726
2006-10-17 09:45:00,70.09,70.17,70.09,70.11,15693.91732485383,51.2716,51.3301,51.2716,51.2862,15693.9173
2006-10-17 09:50:00,70.11,70.17,70.0,70.09,21232.94696891989,51.2862,51.3301,51.2058,51.2716,21232.947
2006-10-17 09:55:00,70.07,70.11,70.06,70.11,29541.491435018976,51.257,51.2862,51.2497,51.2862,29541.4914
2006-10-17 10:00:00,70.11,70.22,70.1,70.12,14565.596471432968,51.2862,51.3667,51.2789,51.2936,14565.5965
2006-10-17 10:05:00,70.13,70.13,69.98,70.02,13437.275618012103,51.3009,51.3009,51.1911,51.2204,13437.2756
2006-10-17 10:10:00,70.01,70.01,69.88,69.98,33131.60324135808,51.2131,51.2131,51.118,51.1911,33131.6032
2006-10-17 10:15:00,69.98,70.04,69.84,70.03,25848.805005641603,51.1911,51.235,51.0887,51.2277,25848.805
2006-10-17 10:20:00,70.03,70.11,70.03,70.1,13232.126371935585,51.2277,51.2862,51.2277,51.2789,13232.1264
2006-10-17 10:25:00,70.11,70.11,70.01,70.05,12821.82787978254,51.2862,51.2862,51.2131,51.2424,12821.8279
2006-10-17 10:30:00,70.04,70.07,70.04,70.04,9436.86531951995,51.235,51.257,51.235,51.235,9436.8653
2006-10-17 10:35:00,70.05,70.11,70.04,70.1,14463.021848394706,51.2424,51.2862,51.235,51.2789,14463.0218
2006-10-17 10:40:00,70.11,70.29,70.11,70.29,8205.969843060826,51.2862,51.4179,51.2862,51.4179,8205.9698
2006-10-17 10:45:00,70.28,70.29,70.23,70.28,11693.507026361678,51.4106,51.4179,51.374,51.4106,11693.507
2006-10-17 10:50:00,70.26,70.27,70.18,70.19,4615.858036721715,51.396,51.4033,51.3374,51.3448,4615.858
2006-10-17 10:55:00,70.17,70.19,70.16,70.18,1846.343214688686,51.3301,51.3448,51.3228,51.3374,1846.3432
2006-10-17 11:00:00,70.18,70.2,70.15,70.19,10975.484665093856,51.3374,51.3521,51.3155,51.3448,10975.4847
2006-10-17 11:05:00,70.19,70.21,70.18,70.2,7590.522104831264,51.3448,51.3594,51.3374,51.3521,7590.5221
2006-10-17 11:10:00,70.19,70.21,70.1,70.1,10154.887680787771,51.3448,51.3594,51.2789,51.2789,10154.8877
2006-10-17 11:15:00,70.11,70.11,70.07,70.07,2974.6640681095496,51.2862,51.2862,51.257,51.257,2974.6641
2006-10-17 11:20:00,70.09,70.11,70.06,70.08,6154.47738229562,51.2716,51.2862,51.2497,51.2643,6154.4774
2006-10-17 11:25:00,70.05,70.09,70.01,70.01,2872.089445071289,51.2424,51.2716,51.2131,51.2131,2872.0894
2006-10-17 11:30:00,70.02,70.11,70.02,70.11,9231.71607344343,51.2204,51.2862,51.2204,51.2862,9231.7161
2006-10-17 11:35:00,70.11,70.12,70.11,70.11,7282.798235716484,51.2862,51.2936,51.2862,51.2862,7282.7982
2006-10-17 11:40:00,70.11,70.15,70.11,70.15,4615.858036721715,51.2862,51.3155,51.2862,51.3155,4615.858
2006-10-17 11:45:00,70.14,70.14,70.06,70.08,8616.268335213868,51.3082,51.3082,51.2497,51.2643,8616.2683
2006-10-17 11:50:00,70.09,70.16,70.08,70.11,7180.223612678223,51.2716,51.3228,51.2643,51.2862,7180.2236
2006-10-17 11:55:00,70.1,70.1,70.04,70.04,3692.686429377372,51.2789,51.2789,51.235,51.235,3692.6864
2006-10-17 12:00:00,70.04,70.07,70.03,70.07,3590.111806339112,51.235,51.257,51.2277,51.257,3590.1118
2006-10-17 12:05:00,70.07,70.15,70.05,70.11,15591.34270181557,51.257,51.3155,51.2424,51.2862,15591.3427
2006-10-17 12:10:00,70.11,70.15,70.11,70.15,8000.820596984306,51.2862,51.3155,51.2862,51.3155,8000.8206
2006-10-17 12:15:00,70.15,70.15,70.11,70.11,10257.462303826032,51.3155,51.3155,51.2862,51.2862,10257.4623
2006-10-17 12:20:00,70.12,70.14,70.11,70.14,6975.074366601702,51.2936,51.3082,51.2862,51.3082,6975.0744
2006-10-17 12:25:00,70.13,70.14,70.05,70.05,12103.80551851472,51.3009,51.3082,51.2424,51.2424,12103.8055
2006-10-17 12:30:00,70.04,70.04,69.98,69.99,14975.894963586008,51.235,51.235,51.1911,51.1985,14975.895
2006-10-17 12:35:00,69.99,70.02,69.99,70.02,11385.783157246897,51.1985,51.2204,51.1985,51.2204,11385.7832
2006-10-17 12:40:00,70.01,70.05,70.01,70.04,4923.581905836496,51.2131,51.2424,51.2131,51.235,4923.5819
2006-10-17 12:45:00,70.05,70.07,70.03,70.03,7385.372858754744,51.2424,51.257,51.2277,51.2277,7385.3729
2006-10-17 12:50:00,70.03,70.09,70.03,70.05,6154.47738229562,51.2277,51.2716,51.2277,51.2424,6154.4774
2006-10-17 12:55:00,70.04,70.04,69.98,69.99,6667.350497486921,51.235,51.235,51.1911,51.1985,6667.3505
2006-10-17 13:00:00,69.99,70.04,69.98,70.04,4410.708790645194,51.1985,51.235,51.1911,51.235,4410.7088
2006-10-17 13:05:00,70.03,70.08,70.03,70.04,4000.410298492153,51.2277,51.2643,51.2277,51.235,4000.4103
2006-10-17 13:10:00,70.04,70.06,70.02,70.06,9026.566827366907,51.235,51.2497,51.2204,51.2497,9026.5668
2006-10-17 13:15:00,70.06,70.12,70.06,70.08,7180.223612678223,51.2497,51.2936,51.2497,51.2643,7180.2236
2006-10-17 13:20:00,70.08,70.08,70.02,70.03,8411.119089137346,51.2643,51.2643,51.2204,51.2277,8411.1191
2006-10-17 13:25:00,70.0,70.1,69.99,70.1,10154.887680787771,51.2058,51.2789,51.1985,51.2789,10154.8877
2006-10-17 13:30:00,70.1,70.11,70.06,70.08,7898.245973946045,51.2789,51.2862,51.2497,51.2643,7898.246
2006-10-17 13:35:00,70.05,70.05,70.02,70.04,5231.305774951277,51.2424,51.2424,51.2204,51.235,5231.3058
2006-10-17 13:40:00,70.05,70.06,70.04,70.06,5846.753513180839,51.2424,51.2497,51.235,51.2497,5846.7535
2006-10-17 13:45:00,70.06,70.1,70.04,70.04,6769.925120525182,51.2497,51.2789,51.235,51.235,6769.9251
2006-10-17 13:50:00,70.05,70.1,70.04,70.1,12001.23089547646,51.2424,51.2789,51.235,51.2789,12001.2309
2006-10-17 13:55:00,70.09,70.1,70.08,70.1,5128.731151913016,51.2716,51.2789,51.2643,51.2789,5128.7312
2006-10-17 14:00:00,70.1,70.1,70.08,70.09,11180.633911170376,51.2789,51.2789,51.2643,51.2716,11180.6339
2006-10-17 14:05:00,70.09,70.09,70.03,70.03,7795.671350907785,51.2716,51.2716,51.2277,51.2277,7795.6714
2006-10-17 14:10:00,70.04,70.07,70.01,70.07,10975.484665093856,51.235,51.257,51.2131,51.257,10975.4847
2006-10-17 14:15:00,70.08,70.11,70.07,70.1,5641.604267104318,51.2643,51.2862,51.257,51.2789,5641.6043
2006-10-17 14:20:00,70.1,70.1,70.03,70.07,9539.43994255821,51.2789,51.2789,51.2277,51.257,9539.4399
2006-10-17 14:25:00,70.07,70.09,70.0,70.0,39901.52836188327,51.257,51.2716,51.2058,51.2058,39901.5284
2006-10-17 14:30:00,69.99,70.01,69.99,70.0,8923.992204328648,51.1985,51.2131,51.1985,51.2058,8923.9922
2006-10-17 14:35:00,70.0,70.03,69.98,70.03,14770.745717509488,51.2058,51.2277,51.1911,51.2277,14770.7457
2006-10-17 14:40:00,70.03,70.06,70.02,70.06,7898.245973946045,51.2277,51.2497,51.2204,51.2497,7898.246
2006-10-17 14:45:00,70.08,70.11,70.08,70.08,6769.925120525182,51.2643,51.2862,51.2643,51.2643,6769.9251
2006-10-17 14:50:00,70.08,70.11,70.08,70.08,10770.335419017334,51.2643,51.2862,51.2643,51.2643,10770.3354
2006-10-17 14:55:00,70.09,70.1,70.08,70.1,5846.753513180839,51.2716,51.2789,51.2643,51.2789,5846.7535
2006-10-17 15:00:00,70.1,70.12,70.07,70.12,19181.45450815468,51.2789,51.2936,51.257,51.2936,19181.4545
2006-10-17 15:05:00,70.12,70.13,70.11,70.11,14873.320340547749,51.2936,51.3009,51.2862,51.2862,14873.3203
2006-10-17 15:10:00,70.11,70.13,70.11,70.12,6257.0520053338805,51.2862,51.3009,51.2862,51.2936,6257.052
2006-10-17 15:15:00,70.11,70.13,70.11,70.13,6564.775874448661,51.2862,51.3009,51.2862,51.3009,6564.7759
2006-10-17 15:20:00,70.14,70.21,70.13,70.2,9026.566827366907,51.3082,51.3594,51.3009,51.3521,9026.5668
2006-10-17 15:25:00,70.21,70.3,70.21,70.27,10052.313057749512,51.3594,51.4252,51.3594,51.4033,10052.3131
2006-10-17 15:30:00,70.29,70.31,70.23,70.31,8923.992204328648,51.4179,51.4325,51.374,51.4325,8923.9922
2006-10-17 15:35:00,70.29,70.3,70.23,70.24,11180.633911170376,51.4179,51.4252,51.374,51.3813,11180.6339
2006-10-17 15:40:00,70.23,70.23,70.13,70.13,8411.119089137346,51.374,51.374,51.3009,51.3009,8411.1191
2006-10-17 15:45:00,70.13,70.13,70.09,70.09,11488.357780285158,51.3009,51.3009,51.2716,51.2716,11488.3578
2006-10-17 15:50:00,70.09,70.19,70.09,70.14,15283.61883270079,51.2716,51.3448,51.2716,51.3082,15283.6188
2006-10-17 15:55:00,70.14,70.14,70.07,70.14,21027.797722843367,51.3082,51.3082,51.257,51.3082,21027.7977
2006-10-18 09:30:00,70.39,70.45,70.34,70.45,15899.06657093035,51.4911,51.535,51.4545,51.535,15899.0666
2006-10-18 09:35:00,70.46,70.57,70.27,70.47,20309.775361575543,51.5423,51.6227,51.4033,51.5496,20309.7754
2006-10-18 09:40:00,70.47,70.48,70.4,70.48,47492.050466714536,51.5496,51.5569,51.4984,51.5569,47492.0505
2006-10-18 09:45:00,70.48,70.49,70.38,70.39,13334.700994973842,51.5569,51.5642,51.4837,51.4911,13334.701
2006-10-18 09:50:00,70.4,70.53,70.37,70.53,13026.977125859064,51.4984,51.5935,51.4764,51.5935,13026.9771
2006-10-18 09:55:00,70.53,70.58,70.5,70.51,9129.14145040517,51.5935,51.6301,51.5715,51.5788,9129.1415
2006-10-18 10:00:00,70.52,70.63,70.46,70.54,16514.514309159913,51.5862,51.6666,51.5423,51.6008,16514.5143
2006-10-18 10:05:00,70.54,70.64,70.46,70.64,16104.215817006872,51.6008,51.6739,51.5423,51.6739,16104.2158
2006-10-18 10:10:00,70.64,70.86,70.64,70.86,9847.163811672992,51.6739,51.8349,51.6739,51.8349,9847.1638
2006-10-18 10:15:00,70.82,70.86,70.66,70.7,24925.63339829726,51.8056,51.8349,51.6886,51.7178,24925.6334
2006-10-18 10:20:00,70.7,70.77,70.66,70.7,5641.604267104318,51.7178,51.769,51.6886,51.7178,5641.6043
2006-10-18 10:25:00,70.71,70.73,70.69,70.71,8411.119089137346,51.7251,51.7398,51.7105,51.7251,8411.1191
2006-10-18 10:30:00,70.71,70.73,70.42,70.42,17745.40978561904,51.7251,51.7398,51.513,51.513,17745.4098
2006-10-18 10:35:00,70.42,70.43,70.36,70.43,15899.06657093035,51.513,51.5203,51.4691,51.5203,15899.0666
2006-10-18 10:40:00,70.42,70.44,70.25,70.25,6564.775874448661,51.513,51.5276,51.3887,51.3887,6564.7759
2006-10-18 10:45:00,70.24,70.35,70.19,70.33,16001.641193968611,51.3813,51.4618,51.3448,51.4472,16001.6412
2006-10-18 10:50:00,70.29,70.4,70.21,70.21,10257.462303826032,51.4179,51.4984,51.3594,51.3594,10257.4623
2006-10-18 10:55:00,70.21,70.31,70.01,70.29,16309.365063083393,51.3594,51.4325,51.2131,51.4179,16309.3651
2006-10-18 11:00:00,70.3,70.34,70.24,70.29,6257.0520053338805,51.4252,51.4545,51.3813,51.4179,6257.052
2006-10-18 11:05:00,70.26,70.32,70.26,70.31,4718.432659759975,51.396,51.4399,51.396,51.4325,4718.4327
2006-10-18 11:10:00,70.32,70.41,70.31,70.35,12514.10401066776,51.4399,51.5057,51.4325,51.4618,12514.104
2006-10-18 11:15:00,70.36,70.36,70.26,70.35,9026.566827366907,51.4691,51.4691,51.396,51.4618,9026.5668
2006-10-18 11:20:00,70.36,70.52,70.36,70.52,15591.34270181557,51.4691,51.5862,51.4691,51.5862,15591.3427
2006-10-18 11:25:00,70.5,70.53,70.46,70.48,6667.350497486921,51.5715,51.5935,51.5423,51.5569,6667.3505
2006-10-18 11:30:00,70.5,70.55,70.41,70.43,19489.17837726946,51.5715,51.6081,51.5057,51.5203,19489.1784
2006-10-18 11:35:00,70.43,70.5,70.43,70.47,8205.969843060826,51.5203,51.5715,51.5203,51.5496,8205.9698
2006-10-18 11:40:00,70.47,70.49,70.47,70.48,3384.962560262591,51.5496,51.5642,51.5496,51.5569,3384.9626
2006-10-18 11:45:00,70.47,70.57,70.47,70.54,5949.328136219099,51.5496,51.6227,51.5496,51.6008,5949.3281
2006-10-18 11:50:00,70.54,70.54,70.43,70.47,5539.029644066058,51.6008,51.6008,51.5203,51.5496,5539.0296
2006-10-18 11:55:00,70.48,70.56,70.48,70.49,3692.686429377372,51.5569,51.6154,51.5569,51.5642,3692.6864
2006-10-18 12:00:00,70.5,70.55,70.5,70.5,4615.858036721715,51.5715,51.6081,51.5715,51.5715,4615.858
2006-10-18 12:05:00,70.5,70.51,70.45,70.5,4205.559544568673,51.5715,51.5788,51.535,51.5715,4205.5595
2006-10-18 12:10:00,70.5,70.59,70.5,70.59,6051.902759257359,51.5715,51.6374,51.5715,51.6374,6051.9028
2006-10-18 12:15:00,70.58,70.62,70.58,70.62,3795.261052415632,51.6301,51.6593,51.6301,51.6593,3795.2611
2006-10-18 12:20:00,70.58,70.67,70.58,70.61,7385.372858754744,51.6301,51.6959,51.6301,51.652,7385.3729
2006-10-18 12:25:00,70.63,70.66,70.61,70.63,7180.223612678223,51.6666,51.6886,51.652,51.6666,7180.2236
2006-10-18 12:30:00,70.68,70.7,70.62,70.62,3282.3879372243305,51.7032,51.7178,51.6593,51.6593,3282.3879
2006-10-18 12:35:00,70.6,70.6,70.54,70.56,4000.410298492153,51.6447,51.6447,51.6008,51.6154,4000.4103
2006-10-18 12:40:00,70.58,70.6,70.5,70.5,4410.708790645194,51.6301,51.6447,51.5715,51.5715,4410.7088
2006-10-18 12:45:00,70.53,70.6,70.52,70.58,6564.775874448661,51.5935,51.6447,51.5862,51.6301,6564.7759
2006-10-18 12:50:00,70.58,70.58,70.5,70.5,4102.984921530413,51.6301,51.6301,51.5715,51.5715,4102.9849
2006-10-18 12:55:00,70.52,70.54,70.5,70.51,4410.708790645194,51.5862,51.6008,51.5715,51.5788,4410.7088
2006-10-18 13:00:00,70.51,70.51,70.45,70.5,10872.910042055595,51.5788,51.5788,51.535,51.5715,10872.91
2006-10-18 13:05:00,70.49,70.56,70.49,70.5,9847.163811672992,51.5642,51.6154,51.5642,51.5715,9847.1638
2006-10-18 13:10:00,70.5,70.54,70.48,70.53,6667.350497486921,51.5715,51.6008,51.5569,51.5935,6667.3505
2006-10-18 13:15:00,70.53,70.57,70.48,70.5,5231.305774951277,51.5935,51.6227,51.5569,51.5715,5231.3058
2006-10-18 13:20:00,70.43,70.5,70.43,70.44,6667.350497486921,51.5203,51.5715,51.5203,51.5276,6667.3505
2006-10-18 13:25:00,70.45,70.45,70.32,70.37,6462.201251410401,51.535,51.535,51.4399,51.4764,6462.2013
2006-10-18 13:30:00,70.35,70.37,70.29,70.29,5026.156528874756,51.4618,51.4764,51.4179,51.4179,5026.1565
2006-10-18 13:35:00,70.28,70.29,70.23,70.25,15488.76807877731,51.4106,51.4179,51.374,51.3887,15488.7681
2006-10-18 13:40:00,70.26,70.33,70.26,70.31,6872.499743563442,51.396,51.4472,51.396,51.4325,6872.4997
2006-10-18 13:45:00,70.31,70.36,70.28,70.33,9026.566827366907,51.4325,51.4691,51.4106,51.4472,9026.5668
2006-10-18 13:50:00,70.33,70.4,70.33,70.4,11488.357780285158,51.4472,51.4984,51.4472,51.4984,11488.3578
2006-10-18 13:55:00,70.4,70.5,70.4,70.49,9847.163811672992,51.4984,51.5715,51.4984,51.5642,9847.1638
2006-10-18 14:00:00,70.49,70.55,70.49,70.54,5744.178890142579,51.5642,51.6081,51.5642,51.6008,5744.1789
2006-10-18 14:05:00,70.51,70.51,70.41,70.46,6359.626628372141,51.5788,51.5788,51.5057,51.5423,6359.6266
2006-10-18 14:10:00,70.46,70.46,70.36,70.43,5641.604267104318,51.5423,51.5423,51.4691,51.5203,5641.6043
2006-10-18 14:15:00,70.43,70.49,70.43,70.49,9026.566827366907,51.5203,51.5642,51.5203,51.5642,9026.5668
2006-10-18 14:20:00,70.52,70.54,70.45,70.52,28618.31982767464,51.5862,51.6008,51.535,51.5862,28618.3198
2006-10-18 14:25:00,70.52,70.54,70.45,70.48,10565.186172940814,51.5862,51.6008,51.535,51.5569,10565.1862
2006-10-18 14:30:00,70.49,70.57,70.49,70.53,7385.372858754744,51.5642,51.6227,51.5642,51.5935,7385.3729
2006-10-18 14:35:00,70.54,70.61,70.54,70.59,7282.798235716484,51.6008,51.652,51.6008,51.6374,7282.7982
2006-10-18 14:40:00,70.61,70.63,70.53,70.6,6564.775874448661,51.652,51.6666,51.5935,51.6447,6564.7759
2006-10-18 14:45:00,70.58,70.68,70.58,70.65,8308.544466099087,51.6301,51.7032,51.6301,51.6813,8308.5445
2006-10-18 14:50:00,70.66,70.66,70.61,70.61,6872.499743563442,51.6886,51.6886,51.652,51.652,6872.4997
2006-10-18 14:55:00,70.63,70.7,70.6,70.64,11488.357780285158,51.6666,51.7178,51.6447,51.6739,11488.3578
2006-10-18 15:00:00,70.68,70.71,70.65,70.69,11796.081649399935,51.7032,51.7251,51.6813,51.7105,11796.0816
2006-10-18 15:05:00,70.7,70.7,70.6,70.66,10257.462303826032,51.7178,51.7178,51.6447,51.6886,10257.4623
2006-10-18 15:10:00,70.66,70.68,70.62,70.64,13437.275618012103,51.6886,51.7032,51.6593,51.6739,13437.2756
2006-10-18 15:15:00,70.65,70.73,70.63,70.71,12001.23089547646,51.6813,51.7398,51.6666,51.7251,12001.2309
2006-10-18 15:20:00,70.72,70.8,70.72,70.77,17847.984408657296,51.7325,51.791,51.7325,51.769,17847.9844
2006-10-18 15:25:00,70.77,70.78,70.73,70.73,7077.648989639963,51.769,51.7764,51.7398,51.7398,7077.649
2006-10-18 15:30:00,70.73,70.86,70.73,70.81,12103.80551851472,51.7398,51.8349,51.7398,51.7983,12103.8055
2006-10-18 15:35:00,70.8,70.81,70.76,70.76,9744.58918863473,51.791,51.7983,51.7617,51.7617,9744.5892
2006-10-18 15:40:00,70.77,70.88,70.73,70.79,49748.69217355626,51.769,51.8495,51.7398,51.7837,49748.6922
2006-10-18 15:45:00,70.8,70.94,70.8,70.92,39696.37911580675,51.791,51.8934,51.791,51.8788,39696.3791
2006-10-18 15:50:00,70.92,71.01,70.85,70.87,35183.09570212329,51.8788,51.9446,51.8276,51.8422,35183.0957
2006-10-18 15:55:00,70.85,70.88,70.84,70.85,18053.13365473381,51.8276,51.8495,51.8202,51.8276,18053.1337
2006-10-19 09:30:00,70.9,70.9,70.61,70.62,22976.71556057032,51.8641,51.8641,51.652,51.6593,22976.7156
2006-10-19 09:35:00,70.62,70.69,70.57,70.63,13232.126371935585,51.6593,51.7105,51.6227,51.6666,13232.1264
2006-10-19 09:40:00,70.63,70.64,70.51,70.64,23387.01405272336,51.6666,51.6739,51.5788,51.6739,23387.0141
2006-10-19 09:45:00,70.6,70.75,70.6,70.72,12103.80551851472,51.6447,51.7544,51.6447,51.7325,12103.8055
2006-10-19 09:50:00,70.71,70.72,70.65,70.65,7590.522104831264,51.7251,51.7325,51.6813,51.6813,7590.5221
2006-10-19 09:55:00,70.65,70.66,70.6,70.63,26566.827366909427,51.6813,51.6886,51.6447,51.6666,26566.8274
2006-10-19 10:00:00,70.63,70.77,70.62,70.75,20720.073853728587,51.6666,51.769,51.6593,51.7544,20720.0739
2006-10-19 10:05:00,70.76,70.76,70.58,70.59,23489.588675761617,51.7617,51.7617,51.6301,51.6374,23489.5887
2006-10-19 10:10:00,70.6,70.62,70.57,70.57,21232.94696891989,51.6447,51.6593,51.6227,51.6227,21232.947
2006-10-19 10:15:00,70.57,70.57,70.44,70.52,11590.932403323415,51.6227,51.6227,51.5276,51.5862,11590.9324
2006-10-19 10:20:00,70.52,70.54,70.44,70.47,11796.081649399935,51.5862,51.6008,51.5276,51.5496,11796.0816
2006-10-19 10:25:00,70.47,70.5,70.39,70.41,16104.215817006872,51.5496,51.5715,51.4911,51.5057,16104.2158
2006-10-19 10:30:00,70.42,70.5,70.4,70.41,16924.812801312954,51.513,51.5715,51.4984,51.5057,16924.8128
2006-10-19 10:35:00,70.42,70.54,70.41,70.49,9026.566827366907,51.513,51.6008,51.5057,51.5642,9026.5668
2006-10-19 10:40:00,70.49,70.61,70.49,70.58,19899.476869422502,51.5642,51.652,51.5642,51.6301,19899.4769
2006-10-19 10:45:00,70.61,70.69,70.56,70.69,9026.566827366907,51.652,51.7105,51.6154,51.7105,9026.5668
2006-10-19 10:50:00,70.69,70.7,70.65,70.69,7693.096727869524,51.7105,51.7178,51.6813,51.7105,7693.0967
2006-10-19 10:55:00,70.67,70.67,70.62,70.63,3897.8356754538927,51.6959,51.6959,51.6593,51.6666,3897.8357
2006-10-19 11:00:00,70.63,70.63,70.58,70.59,6872.499743563442,51.6666,51.6666,51.6301,51.6374,6872.4997
2006-10-19 11:05:00,70.58,70.62,70.58,70.61,7077.648989639963,51.6301,51.6593,51.6301,51.652,7077.649
2006-10-19 11:10:00,70.59,70.62,70.58,70.61,3384.962560262591,51.6374,51.6593,51.6301,51.652,3384.9626
2006-10-19 11:15:00,70.61,70.61,70.59,70.61,2769.514822033029,51.652,51.652,51.6374,51.652,2769.5148
2006-10-19 11:20:00,70.61,70.71,70.59,70.71,8411.119089137346,51.652,51.7251,51.6374,51.7251,8411.1191
2006-10-19 11:25:00,70.71,70.73,70.68,70.69,4513.283413683455,51.7251,51.7398,51.7032,51.7105,4513.2834
2006-10-19 11:30:00,70.63,70.64,70.57,70.59,9744.58918863473,51.6666,51.6739,51.6227,51.6374,9744.5892
2006-10-19 11:35:00,70.59,70.61,70.59,70.61,3897.8356754538927,51.6374,51.652,51.6374,51.652,3897.8357
2006-10-19 11:40:00,70.61,70.69,70.59,70.67,4102.984921530413,51.652,51.7105,51.6374,51.6959,4102.9849
2006-10-19 11:45:00,70.69,70.77,70.69,70.72,5333.880397989537,51.7105,51.769,51.7105,51.7325,5333.8804
2006-10-19 11:50:00,70.72,70.72,70.68,70.68,3077.2386911478097,51.7325,51.7325,51.7032,51.7032,3077.2387
2006-10-19 11:55:00,70.68,70.75,70.68,70.75,3282.3879372243305,51.7032,51.7544,51.7032,51.7544,3282.3879
2006-10-19 12:00:00,70.73,70.73,70.67,70.69,7795.671350907785,51.7398,51.7398,51.6959,51.7105,7795.6714
2006-10-19 12:05:00,70.69,70.76,70.67,70.76,6257.0520053338805,51.7105,51.7617,51.6959,51.7617,6257.052
2006-10-19 12:10:00,70.73,70.77,70.71,70.71,4821.007282798236,51.7398,51.769,51.7251,51.7251,4821.0073
2006-10-19 12:15:00,70.68,70.7,70.58,70.58,31900.70776489896,51.7032,51.7178,51.6301,51.6301,31900.7078
2006-10-19 12:20:00,70.55,70.58,70.53,70.56,8513.693712175607,51.6081,51.6301,51.5935,51.6154,8513.6937
2006-10-19 12:25:00,70.56,70.64,70.56,70.63,6667.350497486921,51.6154,51.6739,51.6154,51.6666,6667.3505
2006-10-19 12:30:00,70.62,70.62,70.57,70.6,5744.178890142579,51.6593,51.6593,51.6227,51.6447,5744.1789
2006-10-19 12:35:00,70.62,70.67,70.61,70.62,8718.842958252128,51.6593,51.6959,51.652,51.6593,8718.843
2006-10-19 12:40:00,70.61,70.62,70.56,70.6,3795.261052415632,51.652,51.6593,51.6154,51.6447,3795.2611
2006-10-19 12:45:00,70.58,70.65,70.58,70.59,4615.858036721715,51.6301,51.6813,51.6301,51.6374,4615.858
2006-10-19 12:50:00,70.57,70.57,70.5,70.54,4821.007282798236,51.6227,51.6227,51.5715,51.6008,4821.0073
2006-10-19 12:55:00,70.54,70.55,70.47,70.5,30772.386911478097,51.6008,51.6081,51.5496,51.5715,30772.3869
2006-10-19 13:00:00,70.5,70.51,70.48,70.48,9642.014565596472,51.5715,51.5788,51.5569,51.5569,9642.0146
2006-10-19 13:05:00,70.47,70.51,70.46,70.5,8205.969843060826,51.5496,51.5788,51.5423,51.5715,8205.9698
2006-10-19 13:10:00,70.51,70.64,70.51,70.6,3590.111806339112,51.5788,51.6739,51.5788,51.6447,3590.1118
2006-10-19 13:15:00,70.61,70.68,70.59,70.66,8821.417581290389,51.652,51.7032,51.6374,51.6886,8821.4176
2006-10-19 13:20:00,70.63,70.68,70.63,70.68,7487.947481793004,51.6666,51.7032,51.6666,51.7032,7487.9475
2006-10-19 13:25:00,70.7,70.72,70.65,70.68,7795.671350907785,51.7178,51.7325,51.6813,51.7032,7795.6714
2006-10-19 13:30:00,70.67,70.67,70.59,70.6,5641.604267104318,51.6959,51.6959,51.6374,51.6447,5641.6043
2006-10-19 13:35:00,70.61,70.68,70.6,70.66,3692.686429377372,51.652,51.7032,51.6447,51.6886,3692.6864
2006-10-19 13:40:00,70.66,70.66,70.61,70.62,7077.648989639963,51.6886,51.6886,51.652,51.6593,7077.649
2006-10-19 13:45:00,70.6,70.62,70.59,70.62,7898.245973946045,51.6447,51.6593,51.6374,51.6593,7898.246
2006-10-19 13:50:00,70.62,70.68,70.6,70.68,13847.574110165144,51.6593,51.7032,51.6447,51.7032,13847.5741
2006-10-19 13:55:00,70.68,70.71,70.65,70.65,11078.059288132115,51.7032,51.7251,51.6813,51.6813,11078.0593
2006-10-19 14:00:00,70.65,70.66,70.64,70.65,4718.432659759975,51.6813,51.6886,51.6739,51.6813,4718.4327
2006-10-19 14:05:00,70.65,70.66,70.62,70.64,7795.671350907785,51.6813,51.6886,51.6593,51.6739,7795.6714
2006-10-19 14:10:00,70.64,70.65,70.62,70.63,4513.283413683455,51.6739,51.6813,51.6593,51.6666,4513.2834
2006-10-19 14:15:00,70.63,70.63,70.6,70.6,7077.648989639963,51.6666,51.6666,51.6447,51.6447,7077.649
2006-10-19 14:20:00,70.6,70.64,70.58,70.62,7487.947481793004,51.6447,51.6739,51.6301,51.6593,7487.9475
2006-10-19 14:25:00,70.61,70.64,70.6,70.62,12616.67863370602,51.652,51.6739,51.6447,51.6593,12616.6786
2006-10-19 14:30:00,70.61,70.62,70.56,70.57,11898.656272438198,51.652,51.6593,51.6154,51.6227,11898.6563
2006-10-19 14:35:00,70.54,70.56,70.47,70.5,43799.36403733716,51.6008,51.6154,51.5496,51.5715,43799.364
2006-10-19 14:40:00,70.5,70.57,70.49,70.5,7487.947481793004,51.5715,51.6227,51.5642,51.5715,7487.9475
2006-10-19 14:45:00,70.49,70.5,70.45,70.48,20002.051492460763,51.5642,51.5715,51.535,51.5569,20002.0515
2006-10-19 14:50:00,70.49,70.51,70.47,70.49,18976.30526207816,51.5642,51.5788,51.5496,51.5642,18976.3053
2006-10-19 14:55:00,70.49,70.5,70.39,70.49,64314.288644989225,51.5642,51.5715,51.4911,51.5642,64314.2886
2006-10-19 15:00:00,70.5,70.5,70.46,70.47,13539.850241050364,51.5715,51.5715,51.5423,51.5496,13539.8502
2006-10-19 15:05:00,70.47,70.5,70.47,70.5,13744.999487126885,51.5496,51.5715,51.5496,51.5715,13744.9995
2006-10-19 15:10:00,70.5,70.51,70.5,70.5,16206.790440045132,51.5715,51.5788,51.5715,51.5715,16206.7904
2006-10-19 15:15:00,70.49,70.54,70.49,70.54,10154.887680787771,51.5642,51.6008,51.5642,51.6008,10154.8877
2006-10-19 15:20:00,70.54,70.55,70.52,70.52,13539.850241050364,51.6008,51.6081,51.5862,51.5862,13539.8502
2006-10-19 15:25:00,70.53,70.54,70.5,70.53,9847.163811672992,51.5935,51.6008,51.5715,51.5935,9847.1638
2006-10-19 15:30:00,70.53,70.54,70.52,70.53,15796.491947892093,51.5935,51.6008,51.5862,51.5935,15796.4919
2006-10-19 15:35:00,70.53,70.55,70.5,70.53,8513.693712175607,51.5935,51.6081,51.5715,51.5935,8513.6937
2006-10-19 15:40:00,70.52,70.53,70.49,70.53,15591.34270181557,51.5862,51.5935,51.5642,51.5935,15591.3427
2006-10-19 15:45:00,70.53,70.54,70.52,70.53,62980.81854549184,51.5935,51.6008,51.5862,51.5935,62980.8185
2006-10-19 15:50:00,70.53,70.53,70.47,70.49,21335.52159195815,51.5935,51.5935,51.5496,51.5642,21335.5216
2006-10-19 15:55:00,70.5,70.55,70.48,70.49,60621.602215611856,51.5715,51.6081,51.5569,51.5642,60621.6022
2006-10-20 09:30:00,70.78,70.78,70.34,70.45,112421.78684993333,51.7764,51.7764,51.4545,51.535,112421.7868
2006-10-20 09:35:00,70.43,70.43,70.08,70.17,12206.38014155298,51.5203,51.5203,51.2643,51.3301,12206.3801
2006-10-20 09:40:00,70.11,70.2,69.94,70.15,10565.186172940814,51.2862,51.3521,51.1619,51.3155,10565.1862
2006-10-20 09:45:00,70.16,70.26,70.15,70.18,8616.268335213868,51.3228,51.396,51.3155,51.3374,8616.2683
2006-10-20 09:50:00,70.2,70.24,70.11,70.24,5128.731151913016,51.3521,51.3813,51.2862,51.3813,5128.7312
2006-10-20 09:55:00,70.21,70.27,69.72,70.06,45235.40875987281,51.3594,51.4033,51.001,51.2497,45235.4088
2006-10-20 10:00:00,70.07,70.11,69.88,70.11,12206.38014155298,51.257,51.2862,51.118,51.2862,12206.3801
2006-10-20 10:05:00,70.05,70.19,69.97,70.16,6462.201251410401,51.2424,51.3448,51.1838,51.3228,6462.2013
2006-10-20 10:10:00,70.15,70.16,70.03,70.14,3590.111806339112,51.3155,51.3228,51.2277,51.3082,3590.1118
2006-10-20 10:15:00,70.14,70.15,70.1,70.11,1743.7685916504256,51.3082,51.3155,51.2789,51.2862,1743.7686
2006-10-20 10:20:00,70.09,70.18,70.08,70.18,3487.537183300851,51.2716,51.3374,51.2643,51.3374,3487.5372
2006-10-20 10:25:00,70.18,70.18,70.18,70.18,102.57462303826031,51.3374,51.3374,51.3374,51.3374,102.5746
2006-10-20 10:30:00,70.18,70.26,70.15,70.25,12103.80551851472,51.3374,51.396,51.3155,51.3887,12103.8055
2006-10-20 10:35:00,70.23,70.33,70.21,70.31,11488.357780285158,51.374,51.4472,51.3594,51.4325,11488.3578
2006-10-20 10:40:00,70.3,70.34,70.27,70.34,4000.410298492153,51.4252,51.4545,51.4033,51.4545,4000.4103
2006-10-20 10:45:00,70.33,70.41,70.31,70.41,17027.387424351215,51.4472,51.5057,51.4325,51.5057,17027.3874
2006-10-20 10:50:00,70.43,70.48,70.4,70.48,7385.372858754744,51.5203,51.5569,51.4984,51.5569,7385.3729
2006-10-20 10:55:00,70.46,70.47,70.4,70.45,2256.6417068417272,51.5423,51.5496,51.4984,51.535,2256.6417
2006-10-20 11:00:00,70.45,70.5,70.41,70.5,24310.1856600677,51.535,51.5715,51.5057,51.5715,24310.1857
2006-10-20 11:05:00,70.5,70.52,70.42,70.48,11180.633911170376,51.5715,51.5862,51.513,51.5569,11180.6339
2006-10-20 11:10:00,70.45,70.46,70.4,70.46,4615.858036721715,51.535,51.5423,51.4984,51.5423,4615.858
2006-10-20 11:15:00,70.46,70.53,70.45,70.45,7898.245973946045,51.5423,51.5935,51.535,51.535,7898.246
2006-10-20 11:20:00,70.48,70.48,70.44,70.44,3897.8356754538927,51.5569,51.5569,51.5276,51.5276,3897.8357
2006-10-20 11:25:00,70.44,70.49,70.44,70.48,5744.178890142579,51.5276,51.5642,51.5276,51.5569,5744.1789
2006-10-20 11:30:00,70.47,70.51,70.45,70.49,9744.58918863473,51.5496,51.5788,51.535,51.5642,9744.5892
2006-10-20 11:35:00,70.49,70.49,70.37,70.39,8000.820596984306,51.5642,51.5642,51.4764,51.4911,8000.8206
2006-10-20 11:40:00,70.39,70.41,70.37,70.37,4410.708790645194,51.4911,51.5057,51.4764,51.4764,4410.7088
2006-10-20 11:45:00,70.36,70.38,70.34,70.36,2051.4924607652065,51.4691,51.4837,51.4545,51.4691,2051.4925
2006-10-20 11:50:00,70.37,70.38,70.36,70.36,7180.223612678223,51.4764,51.4837,51.4691,51.4691,7180.2236
2006-10-20 11:55:00,70.36,70.37,70.27,70.27,9949.738434711251,51.4691,51.4764,51.4033,51.4033,9949.7384
2006-10-20 12:00:00,70.28,70.28,70.23,70.23,8411.119089137346,51.4106,51.4106,51.374,51.374,8411.1191
2006-10-20 12:05:00,70.23,70.24,70.22,70.23,7487.947481793004,51.374,51.3813,51.3667,51.374,7487.9475
2006-10-20 12:10:00,70.21,70.25,70.21,70.24,4308.134167606934,51.3594,51.3887,51.3594,51.3813,4308.1342
2006-10-20 12:15:00,70.23,70.25,70.22,70.22,7795.671350907785,51.374,51.3887,51.3667,51.3667,7795.6714
2006-10-20 12:20:00,70.22,70.23,70.16,70.19,11283.208534208636,51.3667,51.374,51.3228,51.3448,11283.2085
2006-10-20 12:25:00,70.2,70.2,70.15,70.16,16924.812801312954,51.3521,51.3521,51.3155,51.3228,16924.8128
2006-10-20 12:30:00,70.16,70.19,70.15,70.18,8923.992204328648,51.3228,51.3448,51.3155,51.3374,8923.9922
2006-10-20 12:35:00,70.18,70.21,70.15,70.21,5128.731151913016,51.3374,51.3594,51.3155,51.3594,5128.7312
2006-10-20 12:40:00,70.21,70.21,70.07,70.09,21335.52159195815,51.3594,51.3594,51.257,51.2716,21335.5216
2006-10-20 12:45:00,70.09,70.18,70.09,70.11,16206.790440045132,51.2716,51.3374,51.2716,51.2862,16206.7904
2006-10-20 12:50:00,70.1,70.12,70.03,70.03,25951.379628679864,51.2789,51.2936,51.2277,51.2277,25951.3796
2006-10-20 12:55:00,70.04,70.04,69.99,70.03,3897.8356754538927,51.235,51.235,51.1985,51.2277,3897.8357
2006-10-20 13:00:00,70.05,70.08,70.04,70.08,3692.686429377372,51.2424,51.2643,51.235,51.2643,3692.6864
2006-10-20 13:05:00,70.06,70.1,70.02,70.1,6667.350497486921,51.2497,51.2789,51.2204,51.2789,6667.3505
2006-10-20 13:10:00,70.1,70.11,70.05,70.11,10257.462303826032,51.2789,51.2862,51.2424,51.2862,10257.4623
2006-10-20 13:15:00,70.11,70.16,70.11,70.14,9949.738434711251,51.2862,51.3228,51.2862,51.3082,9949.7384
2006-10-20 13:20:00,70.14,70.17,70.11,70.12,32926.45399528157,51.3082,51.3301,51.2862,51.2936,32926.454
2006-10-20 13:25:00,70.12,70.16,70.11,70.11,13950.148733203405,51.2936,51.3228,51.2862,51.2862,13950.1487
2006-10-20 13:30:00,70.11,70.15,70.11,70.15,4615.858036721715,51.2862,51.3155,51.2862,51.3155,4615.858
2006-10-20 13:35:00,70.18,70.19,70.17,70.18,8000.820596984306,51.3374,51.3448,51.3301,51.3374,8000.8206
2006-10-20 13:40:00,70.18,70.18,70.13,70.16,10462.611549902556,51.3374,51.3374,51.3009,51.3228,10462.6115
2006-10-20 13:45:00,70.15,70.18,70.14,70.17,4923.581905836496,51.3155,51.3374,51.3082,51.3301,4923.5819
2006-10-20 13:50:00,70.18,70.19,70.16,70.19,5539.029644066058,51.3374,51.3448,51.3228,51.3448,5539.0296
2006-10-20 13:55:00,70.19,70.19,70.05,70.09,26464.25274387117,51.3448,51.3448,51.2424,51.2716,26464.2527
2006-10-20 14:00:00,70.09,70.19,70.09,70.19,5539.029644066058,51.2716,51.3448,51.2716,51.3448,5539.0296
2006-10-20 14:05:00,70.19,70.21,70.18,70.2,4308.134167606934,51.3448,51.3594,51.3374,51.3521,4308.1342
2006-10-20 14:10:00,70.2,70.2,70.16,70.17,4205.559544568673,51.3521,51.3521,51.3228,51.3301,4205.5595
2006-10-20 14:15:00,70.17,70.18,70.11,70.11,3897.8356754538927,51.3301,51.3374,51.2862,51.2862,3897.8357
2006-10-20 14:20:00,70.12,70.22,70.11,70.22,6359.626628372141,51.2936,51.3667,51.2862,51.3667,6359.6266
2006-10-20 14:25:00,70.21,70.23,70.2,70.22,2974.6640681095496,51.3594,51.374,51.3521,51.3667,2974.6641
2006-10-20 14:30:00,70.21,70.22,70.16,70.19,3795.261052415632,51.3594,51.3667,51.3228,51.3448,3795.2611
2006-10-20 14:35:00,70.22,70.23,70.19,70.23,4000.410298492153,51.3667,51.374,51.3448,51.374,4000.4103
2006-10-20 14:40:00,70.23,70.23,70.22,70.23,3795.261052415632,51.374,51.374,51.3667,51.374,3795.2611
2006-10-20 14:45:00,70.23,70.23,70.15,70.16,6462.201251410401,51.374,51.374,51.3155,51.3228,6462.2013
2006-10-20 14:50:00,70.16,70.18,70.14,70.18,4410.708790645194,51.3228,51.3374,51.3082,51.3374,4410.7088
2006-10-20 14:55:00,70.18,70.21,70.18,70.19,5231.305774951277,51.3374,51.3594,51.3374,51.3448,5231.3058
2006-10-20 15:00:00,70.19,70.23,70.17,70.23,9642.014565596472,51.3448,51.374,51.3301,51.374,9642.0146
2006-10-20 15:05:00,70.22,70.32,70.22,70.32,3487.537183300851,51.3667,51.4399,51.3667,51.4399,3487.5372
2006-10-20 15:10:00,70.33,70.35,70.16,70.19,22463.84244537901,51.4472,51.4618,51.3228,51.3448,22463.8424
2006-10-20 15:15:00,70.19,70.27,70.19,70.23,5231.305774951277,51.3448,51.4033,51.3448,51.374,5231.3058
2006-10-20 15:20:00,70.22,70.24,70.19,70.19,6257.0520053338805,51.3667,51.3813,51.3448,51.3448,6257.052
2006-10-20 15:25:00,70.17,70.22,70.15,70.19,8923.992204328648,51.3301,51.3667,51.3155,51.3448,8923.9922
2006-10-20 15:30:00,70.19,70.3,70.18,70.29,12001.23089547646,51.3448,51.4252,51.3374,51.4179,12001.2309
2006-10-20 15:35:00,70.28,70.29,70.2,70.23,12821.82787978254,51.4106,51.4179,51.3521,51.374,12821.8279
2006-10-20 15:40:00,70.25,70.3,70.25,70.3,7487.947481793004,51.3887,51.4252,51.3887,51.4252,7487.9475
2006-10-20 15:45:00,70.3,70.34,70.27,70.32,8205.969843060826,51.4252,51.4545,51.4033,51.4399,8205.9698
2006-10-20 15:50:00,70.34,70.39,70.3,70.33,16411.939686121652,51.4545,51.4911,51.4252,51.4472,16411.9397
2006-10-20 15:55:00,70.32,70.35,70.31,70.33,18053.13365473381,51.4399,51.4618,51.4325,51.4472,18053.1337
2006-10-23 09:30:00,70.13,70.14,70.03,70.04,8616.268335213868,51.3009,51.3082,51.2277,51.235,8616.2683
2006-10-23 09:35:00,70.04,70.06,69.95,70.06,5128.731151913016,51.235,51.2497,51.1692,51.2497,5128.7312
2006-10-23 09:40:00,70.16,70.16,69.83,69.96,11488.357780285158,51.3228,51.3228,51.0814,51.1765,11488.3578
2006-10-23 09:45:00,69.98,70.15,69.88,70.1,11693.507026361678,51.1911,51.3155,51.118,51.2789,11693.507
2006-10-23 09:50:00,70.14,70.15,69.9,70.15,27182.275105138982,51.3082,51.3155,51.1326,51.3155,27182.2751
2006-10-23 09:55:00,70.15,70.27,70.06,70.21,19386.6037542312,51.3155,51.4033,51.2497,51.3594,19386.6038
2006-10-23 10:00:00,70.21,70.25,70.15,70.22,4923.581905836496,51.3594,51.3887,51.3155,51.3667,4923.5819
2006-10-23 10:05:00,70.23,70.42,70.14,70.42,9436.86531951995,51.374,51.513,51.3082,51.513,9436.8653
2006-10-23 10:10:00,70.42,70.43,70.2,70.22,11590.932403323415,51.513,51.5203,51.3521,51.3667,11590.9324
2006-10-23 10:15:00,70.23,70.31,70.13,70.19,8821.417581290389,51.374,51.4325,51.3009,51.3448,8821.4176
2006-10-23 10:20:00,70.14,70.26,70.14,70.25,9949.738434711251,51.3082,51.396,51.3082,51.3887,9949.7384
2006-10-23 10:25:00,70.25,70.29,70.14,70.16,10667.760795979077,51.3887,51.4179,51.3082,51.3228,10667.7608
2006-10-23 10:30:00,70.17,70.3,70.17,70.28,8718.842958252128,51.3301,51.4252,51.3301,51.4106,8718.843
2006-10-23 10:35:00,70.27,70.29,70.19,70.2,7077.648989639963,51.4033,51.4179,51.3448,51.3521,7077.649
2006-10-23 10:40:00,70.17,70.24,70.17,70.24,5641.604267104318,51.3301,51.3813,51.3301,51.3813,5641.6043
2006-10-23 10:45:00,70.25,70.28,70.19,70.21,7693.096727869524,51.3887,51.4106,51.3448,51.3594,7693.0967
2006-10-23 10:50:00,70.21,70.22,70.18,70.18,4308.134167606934,51.3594,51.3667,51.3374,51.3374,4308.1342
2006-10-23 10:55:00,70.15,70.16,70.1,70.14,3897.8356754538927,51.3155,51.3228,51.2789,51.3082,3897.8357
2006-10-23 11:00:00,70.16,70.2,70.15,70.2,6564.775874448661,51.3228,51.3521,51.3155,51.3521,6564.7759
2006-10-23 11:05:00,70.19,70.2,70.12,70.17,12616.67863370602,51.3448,51.3521,51.2936,51.3301,12616.6786
2006-10-23 11:10:00,70.16,70.19,70.13,70.16,9642.014565596472,51.3228,51.3448,51.3009,51.3228,9642.0146
2006-10-23 11:15:00,70.17,70.19,70.07,70.07,7487.947481793004,51.3301,51.3448,51.257,51.257,7487.9475
2006-10-23 11:20:00,70.11,70.11,70.01,70.03,3795.261052415632,51.2862,51.2862,51.2131,51.2277,3795.2611
2006-10-23 11:25:00,70.0,70.03,69.94,70.0,4718.432659759975,51.2058,51.2277,51.1619,51.2058,4718.4327
2006-10-23 11:30:00,70.0,70.11,69.99,70.11,5744.178890142579,51.2058,51.2862,51.1985,51.2862,5744.1789
2006-10-23 11:35:00,70.1,70.11,70.0,70.08,7590.522104831264,51.2789,51.2862,51.2058,51.2643,7590.5221
2006-10-23 11:40:00,70.07,70.08,69.91,69.91,17847.984408657296,51.257,51.2643,51.1399,51.1399,17847.9844
2006-10-23 11:45:00,69.91,69.91,69.74,69.77,21745.82008411119,51.1399,51.1399,51.0156,51.0375,21745.8201
2006-10-23 11:50:00,69.79,69.9,69.79,69.87,6154.47738229562,51.0522,51.1326,51.0522,51.1107,6154.4774
2006-10-23 11:55:00,69.87,69.89,69.84,69.89,5846.753513180839,51.1107,51.1253,51.0887,51.1253,5846.7535
2006-10-23 12:00:00,69.91,69.97,69.81,69.92,34465.07334085547,51.1399,51.1838,51.0668,51.1473,34465.0733
2006-10-23 12:05:00,69.91,70.05,69.86,70.03,23181.86480664684,51.1399,51.2424,51.1034,51.2277,23181.8648
2006-10-23 12:10:00,70.01,70.06,69.98,69.99,13847.574110165144,51.2131,51.2497,51.1911,51.1985,13847.5741
2006-10-23 12:15:00,70.0,70.03,69.98,70.0,28208.02133552159,51.2058,51.2277,51.1911,51.2058,28208.0213
2006-10-23 12:20:00,70.01,70.08,70.0,70.07,10975.484665093856,51.2131,51.2643,51.2058,51.257,10975.4847
2006-10-23 12:25:00,70.07,70.08,69.93,70.02,20412.349984613807,51.257,51.2643,51.1546,51.2204,20412.35
2006-10-23 12:30:00,70.03,70.06,70.03,70.06,5333.880397989537,51.2277,51.2497,51.2277,51.2497,5333.8804
2006-10-23 12:35:00,70.06,70.08,70.0,70.0,8308.544466099087,51.2497,51.2643,51.2058,51.2058,8308.5445
2006-10-23 12:40:00,70.03,70.07,69.97,70.01,16104.215817006872,51.2277,51.257,51.1838,51.2131,16104.2158
2006-10-23 12:45:00,70.02,70.05,69.87,69.87,5744.178890142579,51.2204,51.2424,51.1107,51.1107,5744.1789
2006-10-23 12:50:00,69.88,69.97,69.88,69.94,5026.156528874756,51.118,51.1838,51.118,51.1619,5026.1565
2006-10-23 12:55:00,69.95,70.03,69.94,70.01,4308.134167606934,51.1692,51.2277,51.1619,51.2131,4308.1342
2006-10-23 13:00:00,70.03,70.03,69.92,69.98,9436.86531951995,51.2277,51.2277,51.1473,51.1911,9436.8653
2006-10-23 13:05:00,69.98,69.98,69.89,69.89,6051.902759257359,51.1911,51.1911,51.1253,51.1253,6051.9028
2006-10-23 13:10:00,69.94,69.94,69.84,69.84,8000.820596984306,51.1619,51.1619,51.0887,51.0887,8000.8206
2006-10-23 13:15:00,69.8,69.93,69.8,69.92,4718.432659759975,51.0595,51.1546,51.0595,51.1473,4718.4327
2006-10-23 13:20:00,69.93,69.96,69.83,69.83,13437.275618012103,51.1546,51.1765,51.0814,51.0814,13437.2756
2006-10-23 13:25:00,69.81,69.88,69.79,69.88,4308.134167606934,51.0668,51.118,51.0522,51.118,4308.1342
2006-10-23 13:30:00,69.88,69.91,69.8,69.8,7795.671350907785,51.118,51.1399,51.0595,51.0595,7795.6714
2006-10-23 13:35:00,69.83,69.88,69.8,69.85,12206.38014155298,51.0814,51.118,51.0595,51.096,12206.3801
2006-10-23 13:40:00,69.85,69.89,69.82,69.89,8000.820596984306,51.096,51.1253,51.0741,51.1253,8000.8206
2006-10-23 13:45:00,69.89,69.92,69.86,69.91,12103.80551851472,51.1253,51.1473,51.1034,51.1399,12103.8055
2006-10-23 13:50:00,69.9,69.91,69.86,69.88,22258.69319930249,51.1326,51.1399,51.1034,51.118,22258.6932
2006-10-23 13:55:00,69.88,70.0,69.88,69.99,4821.007282798236,51.118,51.2058,51.118,51.1985,4821.0073
2006-10-23 14:00:00,69.99,70.04,69.99,70.02,7385.372858754744,51.1985,51.235,51.1985,51.2204,7385.3729
2006-10-23 14:05:00,70.04,70.04,70.02,70.03,6667.350497486921,51.235,51.235,51.2204,51.2277,6667.3505
2006-10-23 14:10:00,70.03,70.05,69.96,70.02,15488.76807877731,51.2277,51.2424,51.1765,51.2204,15488.7681
2006-10-23 14:15:00,70.01,70.01,69.84,69.94,16514.514309159913,51.2131,51.2131,51.0887,51.1619,16514.5143
2006-10-23 14:20:00,69.94,69.95,69.88,69.93,5026.156528874756,51.1619,51.1692,51.118,51.1546,5026.1565
2006-10-23 14:25:00,69.93,69.99,69.92,69.97,8103.395220022566,51.1546,51.1985,51.1473,51.1838,8103.3952
2006-10-23 14:30:00,69.94,69.98,69.93,69.96,6975.074366601702,51.1619,51.1911,51.1546,51.1765,6975.0744
2006-10-23 14:35:00,69.96,70.08,69.96,70.08,7077.648989639963,51.1765,51.2643,51.1765,51.2643,7077.649
2006-10-23 14:40:00,70.08,70.1,70.01,70.01,8718.842958252128,51.2643,51.2789,51.2131,51.2131,8718.843
2006-10-23 14:45:00,70.01,70.06,69.96,69.99,11488.357780285158,51.2131,51.2497,51.1765,51.1985,11488.3578
2006-10-23 14:50:00,69.98,70.09,69.98,70.08,9129.14145040517,51.1911,51.2716,51.1911,51.2643,9129.1415
2006-10-23 14:55:00,70.08,70.08,69.99,69.99,3487.537183300851,51.2643,51.2643,51.1985,51.1985,3487.5372
2006-10-23 15:00:00,69.99,70.07,69.98,70.06,4718.432659759975,51.1985,51.257,51.1911,51.2497,4718.4327
2006-10-23 15:05:00,70.07,70.08,70.06,70.06,6975.074366601702,51.257,51.2643,51.2497,51.2497,6975.0744
2006-10-23 15:10:00,70.08,70.13,70.08,70.12,7590.522104831264,51.2643,51.3009,51.2643,51.2936,7590.5221
2006-10-23 15:15:00,70.12,70.23,70.12,70.19,11898.656272438198,51.2936,51.374,51.2936,51.3448,11898.6563
2006-10-23 15:20:00,70.18,70.2,70.12,70.12,10360.036926864292,51.3374,51.3521,51.2936,51.2936,10360.0369
2006-10-23 15:25:00,70.12,70.18,70.1,70.11,7590.522104831264,51.2936,51.3374,51.2789,51.2862,7590.5221
2006-10-23 15:30:00,70.15,70.17,70.1,70.13,10462.611549902556,51.3155,51.3301,51.2789,51.3009,10462.6115
2006-10-23 15:35:00,70.13,70.16,70.1,70.12,7795.671350907785,51.3009,51.3228,51.2789,51.2936,7795.6714
2006-10-23 15:40:00,70.13,70.17,70.09,70.1,13026.977125859064,51.3009,51.3301,51.2716,51.2789,13026.9771
2006-10-23 15:45:00,70.11,70.15,70.1,70.15,8103.395220022566,51.2862,51.3155,51.2789,51.3155,8103.3952
2006-10-23 15:50:00,70.11,70.15,70.11,70.11,12308.95476459124,51.2862,51.3155,51.2862,51.2862,12308.9548
2006-10-23 15:55:00,70.11,70.17,70.07,70.17,13950.148733203405,51.2862,51.3301,51.257,51.3301,13950.1487
2006-10-24 09:30:00,70.24,70.24,70.19,70.22,8308.544466099087,51.3813,51.3813,51.3448,51.3667,8308.5445
2006-10-24 09:35:00,70.18,70.47,70.17,70.46,3487.537183300851,51.3374,51.5496,51.3301,51.5423,3487.5372
2006-10-24 09:40:00,70.54,70.55,70.31,70.34,12821.82787978254,51.6008,51.6081,51.4325,51.4545,12821.8279
2006-10-24 09:45:00,70.29,70.29,70.09,70.19,10462.611549902556,51.4179,51.4179,51.2716,51.3448,10462.6115
2006-10-24 09:50:00,70.22,70.23,70.08,70.13,3897.8356754538927,51.3667,51.374,51.2643,51.3009,3897.8357
2006-10-24 09:55:00,70.11,70.14,70.07,70.13,4102.984921530413,51.2862,51.3082,51.257,51.3009,4102.9849
2006-10-24 10:00:00,70.14,70.17,70.12,70.14,2564.365575956508,51.3082,51.3301,51.2936,51.3082,2564.3656
2006-10-24 10:05:00,70.15,70.15,70.08,70.09,9436.86531951995,51.3155,51.3155,51.2643,51.2716,9436.8653
2006-10-24 10:10:00,70.08,70.15,69.98,70.06,45337.983382911065,51.2643,51.3155,51.1911,51.2497,45337.9834
2006-10-24 10:15:00,70.06,70.06,69.97,70.01,5641.604267104318,51.2497,51.2497,51.1838,51.2131,5641.6043
2006-10-24 10:20:00,70.03,70.11,69.98,69.98,7590.522104831264,51.2277,51.2862,51.1911,51.1911,7590.5221
2006-10-24 10:25:00,70.0,70.09,69.95,70.09,2359.216329879988,51.2058,51.2716,51.1692,51.2716,2359.2163
2006-10-24 10:30:00,70.09,70.11,70.06,70.07,2461.790952918248,51.2716,51.2862,51.2497,51.257,2461.791
2006-10-24 10:35:00,70.05,70.05,70.01,70.03,3487.537183300851,51.2424,51.2424,51.2131,51.2277,3487.5372
2006-10-24 10:40:00,70.06,70.06,69.95,69.96,4821.007282798236,51.2497,51.2497,51.1692,51.1765,4821.0073
2006-10-24 10:45:00,69.96,70.01,69.96,70.01,1846.343214688686,51.1765,51.2131,51.1765,51.2131,1846.3432
2006-10-24 10:50:00,70.01,70.01,69.82,69.82,12001.23089547646,51.2131,51.2131,51.0741,51.0741,12001.2309
2006-10-24 10:55:00,69.82,69.9,69.82,69.9,1230.895476459124,51.0741,51.1326,51.0741,51.1326,1230.8955
2006-10-24 11:00:00,69.9,69.9,69.85,69.85,2666.9401989947687,51.1326,51.1326,51.096,51.096,2666.9402
2006-10-24 11:05:00,69.85,69.88,69.83,69.83,3179.8133141860703,51.096,51.118,51.0814,51.0814,3179.8133
2006-10-24 11:10:00,69.83,69.85,69.75,69.79,4205.559544568673,51.0814,51.096,51.0229,51.0522,4205.5595
2006-10-24 11:15:00,69.79,69.79,69.72,69.79,5641.604267104318,51.0522,51.0522,51.001,51.0522,5641.6043
2006-10-24 11:20:00,69.77,69.78,69.7,69.7,4821.007282798236,51.0375,51.0448,50.9863,50.9863,4821.0073
2006-10-24 11:25:00,69.7,69.77,69.64,69.69,7693.096727869524,50.9863,51.0375,50.9424,50.979,7693.0967
2006-10-24 11:30:00,69.65,69.69,69.52,69.56,10257.462303826032,50.9497,50.979,50.8547,50.8839,10257.4623
2006-10-24 11:35:00,69.53,69.55,69.48,69.54,9129.14145040517,50.862,50.8766,50.8254,50.8693,9129.1415
2006-10-24 11:40:00,69.54,69.58,69.53,69.57,9026.566827366907,50.8693,50.8985,50.862,50.8912,9026.5668
2006-10-24 11:45:00,69.58,69.65,69.56,69.57,18053.13365473381,50.8985,50.9497,50.8839,50.8912,18053.1337
2006-10-24 11:50:00,69.57,69.6,69.48,69.5,15386.193455739049,50.8912,50.9132,50.8254,50.84,15386.1935
2006-10-24 11:55:00,69.51,69.57,69.5,69.55,22053.54395322597,50.8473,50.8912,50.84,50.8766,22053.544
2006-10-24 12:00:00,69.56,69.59,69.54,69.59,3077.2386911478097,50.8839,50.9059,50.8693,50.9059,3077.2387
2006-10-24 12:05:00,69.55,69.59,69.53,69.55,9949.738434711251,50.8766,50.9059,50.862,50.8766,9949.7384
2006-10-24 12:10:00,69.55,69.58,69.5,69.58,16924.812801312954,50.8766,50.8985,50.84,50.8985,16924.8128
2006-10-24 12:15:00,69.56,69.66,69.54,69.58,19284.029131192943,50.8839,50.9571,50.8693,50.8985,19284.0291
2006-10-24 12:20:00,69.63,69.69,69.6,69.61,76212.94491742742,50.9351,50.979,50.9132,50.9205,76212.9449
2006-10-24 12:25:00,69.61,69.69,69.61,69.61,13129.551748897322,50.9205,50.979,50.9205,50.9205,13129.5517
2006-10-24 12:30:00,69.57,69.58,69.54,69.54,4923.581905836496,50.8912,50.8985,50.8693,50.8693,4923.5819
2006-10-24 12:35:00,69.54,69.54,69.44,69.48,6051.902759257359,50.8693,50.8693,50.7961,50.8254,6051.9028
2006-10-24 12:40:00,69.45,69.48,69.44,69.45,3282.3879372243305,50.8034,50.8254,50.7961,50.8034,3282.3879
2006-10-24 12:45:00,69.46,69.47,69.36,69.38,5436.455021027798,50.8108,50.8181,50.7376,50.7522,5436.455
2006-10-24 12:50:00,69.35,69.37,69.28,69.3,7385.372858754744,50.7303,50.7449,50.6791,50.6937,7385.3729
2006-10-24 12:55:00,69.29,69.31,69.17,69.18,19694.327623345984,50.6864,50.701,50.5986,50.6059,19694.3276
2006-10-24 13:00:00,69.21,69.23,69.21,69.22,14360.447225356444,50.6279,50.6425,50.6279,50.6352,14360.4472
2006-10-24 13:05:00,69.22,69.22,69.15,69.18,16514.514309159913,50.6352,50.6352,50.584,50.6059,16514.5143
2006-10-24 13:10:00,69.18,69.31,69.18,69.31,5744.178890142579,50.6059,50.701,50.6059,50.701,5744.1789
2006-10-24 13:15:00,69.31,69.33,69.24,69.25,3692.686429377372,50.701,50.7157,50.6498,50.6571,3692.6864
2006-10-24 13:20:00,69.27,69.32,69.27,69.32,2359.216329879988,50.6718,50.7083,50.6718,50.7083,2359.2163
2006-10-24 13:25:00,69.31,69.31,69.27,69.31,3077.2386911478097,50.701,50.701,50.6718,50.701,3077.2387
2006-10-24 13:30:00,69.31,69.31,69.25,69.26,5333.880397989537,50.701,50.701,50.6571,50.6645,5333.8804
2006-10-24 13:35:00,69.25,69.28,69.24,69.25,9949.738434711251,50.6571,50.6791,50.6498,50.6571,9949.7384
2006-10-24 13:40:00,69.24,69.25,69.21,69.22,4308.134167606934,50.6498,50.6571,50.6279,50.6352,4308.1342
2006-10-24 13:45:00,69.19,69.26,69.19,69.23,4102.984921530413,50.6133,50.6645,50.6133,50.6425,4102.9849
2006-10-24 13:50:00,69.25,69.25,69.15,69.16,10770.335419017334,50.6571,50.6571,50.584,50.5913,10770.3354
2006-10-24 13:55:00,69.14,69.16,69.12,69.14,6769.925120525182,50.5767,50.5913,50.562,50.5767,6769.9251
2006-10-24 14:00:00,69.15,69.18,69.09,69.15,3692.686429377372,50.584,50.6059,50.5401,50.584,3692.6864
2006-10-24 14:05:00,69.13,69.26,69.12,69.26,15181.044209662528,50.5694,50.6645,50.562,50.6645,15181.0442
2006-10-24 14:10:00,69.26,69.28,69.26,69.28,4410.708790645194,50.6645,50.6791,50.6645,50.6791,4410.7088
2006-10-24 14:15:00,69.28,69.28,69.19,69.28,8718.842958252128,50.6791,50.6791,50.6133,50.6791,8718.843
2006-10-24 14:20:00,69.28,69.28,69.26,69.27,4205.559544568673,50.6791,50.6791,50.6645,50.6718,4205.5595
2006-10-24 14:25:00,69.27,69.43,69.27,69.43,14052.723356241666,50.6718,50.7888,50.6718,50.7888,14052.7234
2006-10-24 14:30:00,69.42,69.44,69.36,69.44,9129.14145040517,50.7815,50.7961,50.7376,50.7961,9129.1415
2006-10-24 14:35:00,69.43,69.44,69.39,69.41,11078.059288132115,50.7888,50.7961,50.7596,50.7742,11078.0593
2006-10-24 14:40:00,69.41,69.45,69.39,69.45,2872.089445071289,50.7742,50.8034,50.7596,50.8034,2872.0894
2006-10-24 14:45:00,69.45,69.46,69.44,69.45,4410.708790645194,50.8034,50.8108,50.7961,50.8034,4410.7088
2006-10-24 14:50:00,69.45,69.45,69.3,69.35,5846.753513180839,50.8034,50.8034,50.6937,50.7303,5846.7535
2006-10-24 14:55:00,69.35,69.39,69.35,69.38,4308.134167606934,50.7303,50.7596,50.7303,50.7522,4308.1342
2006-10-24 15:00:00,69.39,69.45,69.39,69.44,7795.671350907785,50.7596,50.8034,50.7596,50.7961,7795.6714
2006-10-24 15:05:00,69.44,69.44,69.42,69.44,6564.775874448661,50.7961,50.7961,50.7815,50.7961,6564.7759
2006-10-24 15:10:00,69.44,69.45,69.42,69.45,5436.455021027798,50.7961,50.8034,50.7815,50.8034,5436.455
2006-10-24 15:15:00,69.47,69.52,69.47,69.49,7795.671350907785,50.8181,50.8547,50.8181,50.8327,7795.6714
2006-10-24 15:20:00,69.5,69.54,69.49,69.52,8000.820596984306,50.84,50.8693,50.8327,50.8547,8000.8206
2006-10-24 15:25:00,69.5,69.51,69.44,69.47,5949.328136219099,50.84,50.8473,50.7961,50.8181,5949.3281
2006-10-24 15:30:00,69.48,69.51,69.48,69.5,7795.671350907785,50.8254,50.8473,50.8254,50.84,7795.6714
2006-10-24 15:35:00,69.5,69.54,69.49,69.54,5128.731151913016,50.84,50.8693,50.8327,50.8693,5128.7312
2006-10-24 15:40:00,69.54,69.57,69.53,69.54,10872.910042055595,50.8693,50.8912,50.862,50.8693,10872.91
2006-10-24 15:45:00,69.56,69.6,69.55,69.6,8616.268335213868,50.8839,50.9132,50.8766,50.9132,8616.2683
2006-10-24 15:50:00,69.6,69.6,69.51,69.55,15899.06657093035,50.9132,50.9132,50.8473,50.8766,15899.0666
2006-10-24 15:55:00,69.54,69.54,69.47,69.49,22361.26782234076,50.8693,50.8693,50.8181,50.8327,22361.2678
2006-10-25 09:30:00,69.69,69.69,69.47,69.69,14565.596471432968,50.979,50.979,50.8181,50.979,14565.5965
2006-10-25 09:35:00,69.61,69.72,69.52,69.52,3077.2386911478097,50.9205,51.001,50.8547,50.8547,3077.2387
2006-10-25 09:40:00,69.6,69.62,69.46,69.57,4308.134167606934,50.9132,50.9278,50.8108,50.8912,4308.1342
2006-10-25 09:45:00,69.61,69.61,69.55,69.55,7077.648989639963,50.9205,50.9205,50.8766,50.8766,7077.649
2006-10-25 09:50:00,69.54,69.67,69.54,69.57,34054.77484870243,50.8693,50.9644,50.8693,50.8912,34054.7748
2006-10-25 09:55:00,69.57,69.6,69.5,69.58,6975.074366601702,50.8912,50.9132,50.84,50.8985,6975.0744
2006-10-25 10:00:00,69.57,69.6,69.53,69.55,5641.604267104318,50.8912,50.9132,50.862,50.8766,5641.6043
2006-10-25 10:05:00,69.56,69.65,69.55,69.65,11283.208534208636,50.8839,50.9497,50.8766,50.9497,11283.2085
2006-10-25 10:10:00,69.65,69.65,69.57,69.59,9026.566827366907,50.9497,50.9497,50.8912,50.9059,9026.5668
2006-10-25 10:15:00,69.59,69.61,69.56,69.61,6462.201251410401,50.9059,50.9205,50.8839,50.9205,6462.2013
2006-10-25 10:20:00,69.57,69.61,69.53,69.58,4821.007282798236,50.8912,50.9205,50.862,50.8985,4821.0073
2006-10-25 10:25:00,69.58,69.59,69.53,69.54,12514.10401066776,50.8985,50.9059,50.862,50.8693,12514.104
2006-10-25 10:30:00,69.53,69.53,69.39,69.44,11898.656272438198,50.862,50.862,50.7596,50.7961,11898.6563
2006-10-25 10:35:00,69.44,69.47,69.4,69.41,12719.25325674428,50.7961,50.8181,50.7669,50.7742,12719.2533
2006-10-25 10:40:00,69.4,69.4,69.27,69.27,9847.163811672992,50.7669,50.7669,50.6718,50.6718,9847.1638
2006-10-25 10:45:00,69.25,69.28,69.11,69.16,8616.268335213868,50.6571,50.6791,50.5547,50.5913,8616.2683
2006-10-25 10:50:00,69.18,69.22,69.16,69.19,7077.648989639963,50.6059,50.6352,50.5913,50.6133,7077.649
2006-10-25 10:55:00,69.18,69.19,69.11,69.11,2461.790952918248,50.6059,50.6133,50.5547,50.5547,2461.791
2006-10-25 11:00:00,69.12,69.18,69.09,69.16,7898.245973946045,50.562,50.6059,50.5401,50.5913,7898.246
2006-10-25 11:05:00,69.17,69.18,69.11,69.16,4410.708790645194,50.5986,50.6059,50.5547,50.5913,4410.7088
2006-10-25 11:10:00,69.17,69.2,69.15,69.17,3487.537183300851,50.5986,50.6206,50.584,50.5986,3487.5372
2006-10-25 11:15:00,69.18,69.21,69.18,69.19,4513.283413683455,50.6059,50.6279,50.6059,50.6133,4513.2834
2006-10-25 11:20:00,69.19,69.21,69.14,69.18,14770.745717509488,50.6133,50.6279,50.5767,50.6059,14770.7457
2006-10-25 11:25:00,69.18,69.33,69.18,69.26,11693.507026361678,50.6059,50.7157,50.6059,50.6645,11693.507
2006-10-25 11:30:00,69.24,69.35,69.24,69.33,13129.551748897322,50.6498,50.7303,50.6498,50.7157,13129.5517
2006-10-25 11:35:00,69.34,69.35,69.25,69.27,9129.14145040517,50.723,50.7303,50.6571,50.6718,9129.1415
2006-10-25 11:40:00,69.29,69.3,69.25,69.25,19591.753000307723,50.6864,50.6937,50.6571,50.6571,19591.753
2006-10-25 11:45:00,69.25,69.29,69.18,69.23,11283.208534208636,50.6571,50.6864,50.6059,50.6425,11283.2085
2006-10-25 11:50:00,69.17,69.2,69.16,69.17,2461.790952918248,50.5986,50.6206,50.5913,50.5986,2461.791
2006-10-25 11:55:00,69.18,69.18,69.07,69.08,5128.731151913016,50.6059,50.6059,50.5255,50.5328,5128.7312
2006-10-25 12:00:00,69.07,69.19,69.07,69.18,7180.223612678223,50.5255,50.6133,50.5255,50.6059,7180.2236
2006-10-25 12:05:00,69.18,69.28,69.18,69.28,10360.036926864292,50.6059,50.6791,50.6059,50.6791,10360.0369
2006-10-25 12:10:00,69.25,69.26,69.22,69.26,5539.029644066058,50.6571,50.6645,50.6352,50.6645,5539.0296
2006-10-25 12:15:00,69.26,69.27,69.22,69.26,2564.365575956508,50.6645,50.6718,50.6352,50.6645,2564.3656
2006-10-25 12:20:00,69.27,69.29,69.26,69.27,3384.962560262591,50.6718,50.6864,50.6645,50.6718,3384.9626
2006-10-25 12:25:00,69.29,69.29,69.13,69.13,4718.432659759975,50.6864,50.6864,50.5694,50.5694,4718.4327
2006-10-25 12:30:00,69.12,69.17,69.12,69.16,4821.007282798236,50.562,50.5986,50.562,50.5913,4821.0073
2006-10-25 12:35:00,69.16,69.17,69.12,69.16,2666.9401989947687,50.5913,50.5986,50.562,50.5913,2666.9402
2006-10-25 12:40:00,69.16,69.18,69.15,69.16,2256.6417068417272,50.5913,50.6059,50.584,50.5913,2256.6417
2006-10-25 12:45:00,69.16,69.16,69.14,69.14,923.171607344343,50.5913,50.5913,50.5767,50.5767,923.1716
2006-10-25 12:50:00,69.14,69.17,69.14,69.17,1025.7462303826032,50.5767,50.5986,50.5767,50.5986,1025.7462
2006-10-25 12:55:00,69.16,69.2,69.16,69.18,2974.6640681095496,50.5913,50.6206,50.5913,50.6059,2974.6641
2006-10-25 13:00:00,69.17,69.18,69.17,69.17,2461.790952918248,50.5986,50.6059,50.5986,50.5986,2461.791
2006-10-25 13:05:00,69.17,69.24,69.13,69.14,7180.223612678223,50.5986,50.6498,50.5694,50.5767,7180.2236
2006-10-25 13:10:00,69.14,69.14,69.12,69.13,15283.61883270079,50.5767,50.5767,50.562,50.5694,15283.6188
2006-10-25 13:15:00,69.14,69.15,69.14,69.14,2564.365575956508,50.5767,50.584,50.5767,50.5767,2564.3656
2006-10-25 13:20:00,69.15,69.18,69.15,69.16,1333.4700994973844,50.584,50.6059,50.584,50.5913,1333.4701
2006-10-25 13:25:00,69.17,69.2,69.17,69.19,3282.3879372243305,50.5986,50.6206,50.5986,50.6133,3282.3879
2006-10-25 13:30:00,69.17,69.2,69.17,69.17,1641.1939686121652,50.5986,50.6206,50.5986,50.5986,1641.194
2006-10-25 13:35:00,69.17,69.19,69.1,69.19,6769.925120525182,50.5986,50.6133,50.5474,50.6133,6769.9251
2006-10-25 13:40:00,69.2,69.21,69.19,69.21,1743.7685916504256,50.6206,50.6279,50.6133,50.6279,1743.7686
2006-10-25 13:45:00,69.21,69.24,69.21,69.22,4410.708790645194,50.6279,50.6498,50.6279,50.6352,4410.7088
2006-10-25 13:50:00,69.22,69.24,69.2,69.23,4000.410298492153,50.6352,50.6498,50.6206,50.6425,4000.4103
2006-10-25 13:55:00,69.22,69.24,69.22,69.22,2666.9401989947687,50.6352,50.6498,50.6352,50.6352,2666.9402
2006-10-25 14:00:00,69.22,69.27,69.2,69.2,3384.962560262591,50.6352,50.6718,50.6206,50.6206,3384.9626
2006-10-25 14:05:00,69.22,69.23,69.17,69.19,4102.984921530413,50.6352,50.6425,50.5986,50.6133,4102.9849
2006-10-25 14:10:00,69.16,69.3,69.11,69.24,12206.38014155298,50.5913,50.6937,50.5547,50.6498,12206.3801
2006-10-25 14:15:00,69.23,69.32,69.04,69.31,25541.081136526824,50.6425,50.7083,50.5035,50.701,25541.0811
2006-10-25 14:20:00,69.26,69.28,68.98,69.1,14052.723356241666,50.6645,50.6791,50.4596,50.5474,14052.7234
2006-10-25 14:25:00,69.05,69.08,68.69,68.72,24720.48415222074,50.5108,50.5328,50.2475,50.2694,24720.4842
2006-10-25 14:30:00,68.72,68.76,68.58,68.76,16514.514309159913,50.2694,50.2987,50.167,50.2987,16514.5143
2006-10-25 14:35:00,68.73,68.77,68.59,68.63,13744.999487126885,50.2768,50.306,50.1743,50.2036,13744.9995
2006-10-25 14:40:00,68.63,68.77,68.62,68.7,6975.074366601702,50.2036,50.306,50.1963,50.2548,6975.0744
2006-10-25 14:45:00,68.69,68.84,68.69,68.79,8103.395220022566,50.2475,50.3572,50.2475,50.3206,8103.3952
2006-10-25 14:50:00,68.81,68.81,68.69,68.75,6872.499743563442,50.3353,50.3353,50.2475,50.2914,6872.4997
2006-10-25 14:55:00,68.72,68.79,68.69,68.79,9129.14145040517,50.2694,50.3206,50.2475,50.3206,9129.1415
2006-10-25 15:00:00,68.79,68.88,68.79,68.81,8205.969843060826,50.3206,50.3865,50.3206,50.3353,8205.9698
2006-10-25 15:05:00,68.84,68.92,68.84,68.86,8821.417581290389,50.3572,50.4157,50.3572,50.3719,8821.4176
2006-10-25 15:10:00,68.86,68.89,68.79,68.88,5436.455021027798,50.3719,50.3938,50.3206,50.3865,5436.455
2006-10-25 15:15:00,68.88,68.91,68.79,68.89,10257.462303826032,50.3865,50.4084,50.3206,50.3938,10257.4623
2006-10-25 15:20:00,68.9,68.97,68.86,68.93,9231.71607344343,50.4011,50.4523,50.3719,50.4231,9231.7161
2006-10-25 15:25:00,68.95,68.96,68.85,68.91,14257.872602318186,50.4377,50.445,50.3645,50.4084,14257.8726
2006-10-25 15:30:00,68.91,68.94,68.84,68.88,22258.69319930249,50.4084,50.4304,50.3572,50.3865,22258.6932
2006-10-25 15:35:00,68.88,69.02,68.88,68.95,21950.969330187712,50.3865,50.4889,50.3865,50.4377,21950.9693
2006-10-25 15:40:00,68.97,69.03,68.92,68.94,10770.335419017334,50.4523,50.4962,50.4157,50.4304,10770.3354
2006-10-25 15:45:00,68.92,69.06,68.92,69.03,10975.484665093856,50.4157,50.5182,50.4157,50.4962,10975.4847
2006-10-25 15:50:00,69.04,69.06,69.0,69.02,10770.335419017334,50.5035,50.5182,50.4743,50.4889,10770.3354
2006-10-25 15:55:00,69.03,69.05,68.98,69.03,23079.290183608573,50.4962,50.5108,50.4596,50.4962,23079.2902
2006-10-26 09:30:00,69.02,69.02,68.97,68.97,14668.171094471229,50.4889,50.4889,50.4523,50.4523,14668.1711
2006-10-26 09:35:00,68.9,68.9,68.74,68.81,5436.455021027798,50.4011,50.4011,50.2841,50.3353,5436.455
2006-10-26 09:40:00,68.81,68.82,68.79,68.82,6051.902759257359,50.3353,50.3426,50.3206,50.3426,6051.9028
2006-10-26 09:45:00,68.82,68.93,68.82,68.92,6667.350497486921,50.3426,50.4231,50.3426,50.4157,6667.3505
2006-10-26 09:50:00,68.92,69.04,68.92,69.01,6257.0520053338805,50.4157,50.5035,50.4157,50.4816,6257.052
2006-10-26 09:55:00,69.01,69.01,68.91,68.97,9642.014565596472,50.4816,50.4816,50.4084,50.4523,9642.0146
2006-10-26 10:00:00,68.98,69.02,68.84,68.84,8616.268335213868,50.4596,50.4889,50.3572,50.3572,8616.2683
2006-10-26 10:05:00,68.84,68.85,68.74,68.75,10462.611549902556,50.3572,50.3645,50.2841,50.2914,10462.6115
2006-10-26 10:10:00,68.75,68.75,68.67,68.68,7795.671350907785,50.2914,50.2914,50.2329,50.2402,7795.6714
2006-10-26 10:15:00,68.68,68.72,68.67,68.67,4410.708790645194,50.2402,50.2694,50.2329,50.2329,4410.7088
2006-10-26 10:20:00,68.68,68.68,68.47,68.52,12103.80551851472,50.2402,50.2402,50.0866,50.1231,12103.8055
2006-10-26 10:25:00,68.51,68.52,68.39,68.39,11283.208534208636,50.1158,50.1231,50.028,50.028,11283.2085
2006-10-26 10:30:00,68.38,68.38,68.27,68.3,17129.962047389476,50.0207,50.0207,49.9403,49.9622,17129.962
2006-10-26 10:35:00,68.3,68.34,68.27,68.31,23899.887167914658,49.9622,49.9915,49.9403,49.9695,23899.8872
2006-10-26 10:40:00,68.31,68.37,68.15,68.24,24207.61103702944,49.9695,50.0134,49.8525,49.9183,24207.611
2006-10-26 10:45:00,68.15,68.24,68.15,68.24,12001.23089547646,49.8525,49.9183,49.8525,49.9183,12001.2309
2006-10-26 10:50:00,68.19,68.26,68.19,68.25,14565.596471432968,49.8817,49.9329,49.8817,49.9256,14565.5965
2006-10-26 10:55:00,68.25,68.33,68.25,68.31,8205.969843060826,49.9256,49.9842,49.9256,49.9695,8205.9698
2006-10-26 11:00:00,68.31,68.32,68.25,68.29,12206.38014155298,49.9695,49.9768,49.9256,49.9549,12206.3801
2006-10-26 11:05:00,68.28,68.31,68.27,68.31,10052.313057749512,49.9476,49.9695,49.9403,49.9695,10052.3131
2006-10-26 11:10:00,68.31,68.32,68.29,68.3,42260.744691763255,49.9695,49.9768,49.9549,49.9622,42260.7447
2006-10-26 11:15:00,68.3,68.36,68.28,68.34,8308.544466099087,49.9622,50.0061,49.9476,49.9915,8308.5445
2006-10-26 11:20:00,68.35,68.42,68.35,68.42,9539.43994255821,49.9988,50.05,49.9988,50.05,9539.4399
2006-10-26 11:25:00,68.41,68.54,68.41,68.54,7282.798235716484,50.0427,50.1378,50.0427,50.1378,7282.7982
2006-10-26 11:30:00,68.51,68.56,68.51,68.56,9642.014565596472,50.1158,50.1524,50.1158,50.1524,9642.0146
2006-10-26 11:35:00,68.56,68.64,68.56,68.64,3795.261052415632,50.1524,50.2109,50.1524,50.2109,3795.2611
2006-10-26 11:40:00,68.64,68.71,68.64,68.67,9334.29069648169,50.2109,50.2621,50.2109,50.2329,9334.2907
2006-10-26 11:45:00,68.67,68.67,68.65,68.65,3179.8133141860703,50.2329,50.2329,50.2182,50.2182,3179.8133
2006-10-26 11:50:00,68.66,68.67,68.61,68.63,4000.410298492153,50.2256,50.2329,50.189,50.2036,4000.4103
2006-10-26 11:55:00,68.63,68.67,68.55,68.62,29131.19294286593,50.2036,50.2329,50.1451,50.1963,29131.1929
2006-10-26 12:00:00,68.59,68.61,68.59,68.61,2461.790952918248,50.1743,50.189,50.1743,50.189,2461.791
2006-10-26 12:05:00,68.62,68.63,68.6,68.63,4923.581905836496,50.1963,50.2036,50.1817,50.2036,4923.5819
2006-10-26 12:10:00,68.63,68.65,68.59,68.62,12411.5293876295,50.2036,50.2182,50.1743,50.1963,12411.5294
2006-10-26 12:15:00,68.63,68.65,68.6,68.62,9231.71607344343,50.2036,50.2182,50.1817,50.1963,9231.7161
2006-10-26 12:20:00,68.62,68.63,68.53,68.63,24720.48415222074,50.1963,50.2036,50.1305,50.2036,24720.4842
2006-10-26 12:25:00,68.63,68.64,68.61,68.64,1436.0447225356447,50.2036,50.2109,50.189,50.2109,1436.0447
2006-10-26 12:30:00,68.63,68.63,68.57,68.6,6667.350497486921,50.2036,50.2036,50.1597,50.1817,6667.3505
2006-10-26 12:35:00,68.6,68.66,68.59,68.65,5436.455021027798,50.1817,50.2256,50.1743,50.2182,5436.455
2006-10-26 12:40:00,68.66,68.7,68.61,68.64,15078.46958662427,50.2256,50.2548,50.189,50.2109,15078.4696
2006-10-26 12:45:00,68.65,68.67,68.52,68.52,24925.63339829726,50.2182,50.2329,50.1231,50.1231,24925.6334
2006-10-26 12:50:00,68.54,68.63,68.54,68.61,14770.745717509488,50.1378,50.2036,50.1378,50.189,14770.7457
2006-10-26 12:55:00,68.6,68.64,68.53,68.55,18463.43214688686,50.1817,50.2109,50.1305,50.1451,18463.4321
2006-10-26 13:00:00,68.55,68.56,68.46,68.47,12821.82787978254,50.1451,50.1524,50.0792,50.0866,12821.8279
2006-10-26 13:05:00,68.48,68.54,68.48,68.52,21027.797722843367,50.0939,50.1378,50.0939,50.1231,21027.7977
2006-10-26 13:10:00,68.5,68.51,68.43,68.43,8000.820596984306,50.1085,50.1158,50.0573,50.0573,8000.8206
2006-10-26 13:15:00,68.42,68.5,68.42,68.49,3692.686429377372,50.05,50.1085,50.05,50.1012,3692.6864
2006-10-26 13:20:00,68.5,68.51,68.43,68.45,9334.29069648169,50.1085,50.1158,50.0573,50.0719,9334.2907
2006-10-26 13:25:00,68.47,68.55,68.47,68.55,8000.820596984306,50.0866,50.1451,50.0866,50.1451,8000.8206
2006-10-26 13:30:00,68.55,68.57,68.53,68.56,45132.83413683454,50.1451,50.1597,50.1305,50.1524,45132.8341
2006-10-26 13:35:00,68.56,68.61,68.55,68.61,6872.499743563442,50.1524,50.189,50.1451,50.189,6872.4997
2006-10-26 13:40:00,68.62,68.67,68.62,68.66,2564.365575956508,50.1963,50.2329,50.1963,50.2256,2564.3656
2006-10-26 13:45:00,68.66,68.71,68.66,68.69,8000.820596984306,50.2256,50.2621,50.2256,50.2475,8000.8206
2006-10-26 13:50:00,68.67,68.73,68.6,68.67,65750.33336752487,50.2329,50.2768,50.1817,50.2329,65750.3334
2006-10-26 13:55:00,68.67,68.77,68.6,68.77,46056.00574417889,50.2329,50.306,50.1817,50.306,46056.0057
2006-10-26 14:00:00,68.77,68.91,68.77,68.91,5128.731151913016,50.306,50.4084,50.306,50.4084,5128.7312
2006-10-26 14:05:00,68.92,68.92,68.81,68.91,7590.522104831264,50.4157,50.4157,50.3353,50.4084,7590.5221
2006-10-26 14:10:00,68.91,68.98,68.91,68.97,4308.134167606934,50.4084,50.4596,50.4084,50.4523,4308.1342
2006-10-26 14:15:00,68.97,69.0,68.93,69.0,5436.455021027798,50.4523,50.4743,50.4231,50.4743,5436.455
2006-10-26 14:20:00,69.0,69.12,68.98,69.12,6462.201251410401,50.4743,50.562,50.4596,50.562,6462.2013
2006-10-26 14:25:00,69.09,69.14,69.01,69.12,9539.43994255821,50.5401,50.5767,50.4816,50.562,9539.4399
2006-10-26 14:30:00,69.12,69.17,69.1,69.1,4821.007282798236,50.562,50.5986,50.5474,50.5474,4821.0073
2006-10-26 14:35:00,69.1,69.1,69.04,69.09,6769.925120525182,50.5474,50.5474,50.5035,50.5401,6769.9251
2006-10-26 14:40:00,69.12,69.2,69.1,69.2,7487.947481793004,50.562,50.6206,50.5474,50.6206,7487.9475
2006-10-26 14:45:00,69.17,69.18,69.1,69.17,7385.372858754744,50.5986,50.6059,50.5474,50.5986,7385.3729
2006-10-26 14:50:00,69.16,69.21,69.15,69.21,11590.932403323415,50.5913,50.6279,50.584,50.6279,11590.9324
2006-10-26 14:55:00,69.19,69.28,69.18,69.28,8205.969843060826,50.6133,50.6791,50.6059,50.6791,8205.9698
2006-10-26 15:00:00,69.27,69.28,69.22,69.23,9436.86531951995,50.6718,50.6791,50.6352,50.6425,9436.8653
2006-10-26 15:05:00,69.23,69.26,69.19,69.19,16719.663555236435,50.6425,50.6645,50.6133,50.6133,16719.6636
2006-10-26 15:10:00,69.2,69.22,69.19,69.2,10052.313057749512,50.6206,50.6352,50.6133,50.6206,10052.3131
2006-10-26 15:15:00,69.19,69.19,69.12,69.13,10052.313057749512,50.6133,50.6133,50.562,50.5694,10052.3131
2006-10-26 15:20:00,69.13,69.21,69.12,69.19,10154.887680787771,50.5694,50.6279,50.562,50.6133,10154.8877
2006-10-26 15:25:00,69.19,69.22,69.18,69.22,6667.350497486921,50.6133,50.6352,50.6059,50.6352,6667.3505
2006-10-26 15:30:00,69.2,69.2,69.16,69.18,6051.902759257359,50.6206,50.6206,50.5913,50.6059,6051.9028
2006-10-26 15:35:00,69.16,69.22,69.15,69.21,13437.275618012103,50.5913,50.6352,50.584,50.6279,13437.2756
2006-10-26 15:40:00,69.2,69.22,69.15,69.15,15181.044209662528,50.6206,50.6352,50.584,50.584,15181.0442
2006-10-26 15:45:00,69.16,69.22,69.16,69.21,8205.969843060826,50.5913,50.6352,50.5913,50.6279,8205.9698
2006-10-26 15:50:00,69.21,69.21,69.14,69.16,16822.238178274692,50.6279,50.6279,50.5767,50.5913,16822.2382
2006-10-26 15:55:00,69.15,69.16,69.14,69.15,15693.91732485383,50.584,50.5913,50.5767,50.584,15693.9173
2006-10-27 09:30:00,69.1,69.1,68.9,68.9,10872.910042055595,50.5474,50.5474,50.4011,50.4011,10872.91
2006-10-27 09:35:00,68.91,68.98,68.82,68.82,3795.261052415632,50.4084,50.4596,50.3426,50.3426,3795.2611
2006-10-27 09:40:00,68.8,68.83,68.77,68.81,3179.8133141860703,50.328,50.3499,50.306,50.3353,3179.8133
2006-10-27 09:45:00,68.82,69.02,68.82,69.0,7693.096727869524,50.3426,50.4889,50.3426,50.4743,7693.0967
2006-10-27 09:50:00,68.96,69.02,68.95,68.96,6051.902759257359,50.445,50.4889,50.4377,50.445,6051.9028
2006-10-27 09:55:00,68.96,69.01,68.94,69.01,9949.738434711251,50.445,50.4816,50.4304,50.4816,9949.7384
2006-10-27 10:00:00,69.02,69.04,68.94,69.02,7077.648989639963,50.4889,50.5035,50.4304,50.4889,7077.649
2006-10-27 10:05:00,68.99,69.01,68.95,69.0,8308.544466099087,50.4669,50.4816,50.4377,50.4743,8308.5445
2006-10-27 10:10:00,69.0,69.14,68.96,69.12,11796.081649399935,50.4743,50.5767,50.445,50.562,11796.0816
2006-10-27 10:15:00,69.12,69.2,69.08,69.18,12308.95476459124,50.562,50.6206,50.5328,50.6059,12308.9548
2006-10-27 10:20:00,69.16,69.16,68.93,68.94,4410.708790645194,50.5913,50.5913,50.4231,50.4304,4410.7088
2006-10-27 10:25:00,68.94,69.06,68.94,69.05,3282.3879372243305,50.4304,50.5182,50.4304,50.5108,3282.3879
2006-10-27 10:30:00,69.04,69.04,68.98,68.98,1846.343214688686,50.5035,50.5035,50.4596,50.4596,1846.3432
2006-10-27 10:35:00,68.97,69.01,68.94,69.01,6975.074366601702,50.4523,50.4816,50.4304,50.4816,6975.0744
2006-10-27 10:40:00,69.05,69.06,68.93,68.94,2564.365575956508,50.5108,50.5182,50.4231,50.4304,2564.3656
2006-10-27 10:45:00,68.92,68.95,68.88,68.94,3179.8133141860703,50.4157,50.4377,50.3865,50.4304,3179.8133
2006-10-27 10:50:00,68.89,68.94,68.86,68.92,6359.626628372141,50.3938,50.4304,50.3719,50.4157,6359.6266
2006-10-27 10:55:00,68.93,68.97,68.89,68.94,3590.111806339112,50.4231,50.4523,50.3938,50.4304,3590.1118
2006-10-27 11:00:00,68.94,68.97,68.88,68.92,8923.992204328648,50.4304,50.4523,50.3865,50.4157,8923.9922
2006-10-27 11:05:00,68.92,68.94,68.85,68.94,6769.925120525182,50.4157,50.4304,50.3645,50.4304,6769.9251
2006-10-27 11:10:00,68.94,68.97,68.91,68.96,6975.074366601702,50.4304,50.4523,50.4084,50.445,6975.0744
2006-10-27 11:15:00,68.96,68.99,68.94,68.95,3692.686429377372,50.445,50.4669,50.4304,50.4377,3692.6864
2006-10-27 11:20:00,68.95,68.95,68.89,68.92,3077.2386911478097,50.4377,50.4377,50.3938,50.4157,3077.2387
2006-10-27 11:25:00,68.93,68.96,68.93,68.96,3897.8356754538927,50.4231,50.445,50.4231,50.445,3897.8357
2006-10-27 11:30:00,68.96,68.96,68.89,68.94,6564.775874448661,50.445,50.445,50.3938,50.4304,6564.7759
2006-10-27 11:35:00,68.94,68.97,68.94,68.96,2051.4924607652065,50.4304,50.4523,50.4304,50.445,2051.4925
2006-10-27 11:40:00,68.97,69.04,68.97,69.04,4513.283413683455,50.4523,50.5035,50.4523,50.5035,4513.2834
2006-10-27 11:45:00,69.04,69.05,68.98,69.0,2872.089445071289,50.5035,50.5108,50.4596,50.4743,2872.0894
2006-10-27 11:50:00,68.99,69.0,68.95,68.97,2461.790952918248,50.4669,50.4743,50.4377,50.4523,2461.791
2006-10-27 11:55:00,68.98,69.03,68.97,69.03,2974.6640681095496,50.4596,50.4962,50.4523,50.4962,2974.6641
2006-10-27 12:00:00,69.03,69.1,69.03,69.1,2256.6417068417272,50.4962,50.5474,50.4962,50.5474,2256.6417
2006-10-27 12:05:00,69.1,69.18,69.09,69.18,4205.559544568673,50.5474,50.6059,50.5401,50.6059,4205.5595
2006-10-27 12:10:00,69.17,69.22,69.17,69.22,3179.8133141860703,50.5986,50.6352,50.5986,50.6352,3179.8133
2006-10-27 12:15:00,69.23,69.31,69.22,69.3,4718.432659759975,50.6425,50.701,50.6352,50.6937,4718.4327
2006-10-27 12:20:00,69.31,69.44,69.31,69.44,18873.7306390399,50.701,50.7961,50.701,50.7961,18873.7306
2006-10-27 12:25:00,69.41,69.42,69.35,69.35,2564.365575956508,50.7742,50.7815,50.7303,50.7303,2564.3656
2006-10-27 12:30:00,69.33,69.39,69.33,69.39,3795.261052415632,50.7157,50.7596,50.7157,50.7596,3795.2611
2006-10-27 12:35:00,69.4,69.4,69.36,69.39,2051.4924607652065,50.7669,50.7669,50.7376,50.7596,2051.4925
2006-10-27 12:40:00,69.4,69.44,69.4,69.4,5128.731151913016,50.7669,50.7961,50.7669,50.7669,5128.7312
2006-10-27 12:45:00,69.4,69.4,69.32,69.34,2769.514822033029,50.7669,50.7669,50.7083,50.723,2769.5148
2006-10-27 12:50:00,69.34,69.34,69.32,69.32,1846.343214688686,50.723,50.723,50.7083,50.7083,1846.3432
2006-10-27 12:55:00,69.33,69.35,69.29,69.33,4410.708790645194,50.7157,50.7303,50.6864,50.7157,4410.7088
2006-10-27 13:00:00,69.33,69.33,69.29,69.33,2154.067083803467,50.7157,50.7157,50.6864,50.7157,2154.0671
2006-10-27 13:05:00,69.32,69.33,69.32,69.33,1538.6193455739049,50.7083,50.7157,50.7083,50.7157,1538.6193
2006-10-27 13:10:00,69.33,69.34,69.33,69.33,1948.9178377269463,50.7157,50.723,50.7157,50.7157,1948.9178
2006-10-27 13:15:00,69.33,69.33,69.26,69.26,3077.2386911478097,50.7157,50.7157,50.6645,50.6645,3077.2387
2006-10-27 13:20:00,69.27,69.27,69.2,69.2,5436.455021027798,50.6718,50.6718,50.6206,50.6206,5436.455
2006-10-27 13:25:00,69.2,69.2,69.14,69.14,5744.178890142579,50.6206,50.6206,50.5767,50.5767,5744.1789
2006-10-27 13:30:00,69.15,69.15,69.07,69.09,4410.708790645194,50.584,50.584,50.5255,50.5401,4410.7088
2006-10-27 13:35:00,69.07,69.08,69.05,69.06,6872.499743563442,50.5255,50.5328,50.5108,50.5182,6872.4997
2006-10-27 13:40:00,69.06,69.08,69.05,69.05,2256.6417068417272,50.5182,50.5328,50.5108,50.5108,2256.6417
2006-10-27 13:45:00,69.05,69.05,68.89,68.91,23181.86480664684,50.5108,50.5108,50.3938,50.4084,23181.8648
2006-10-27 13:50:00,68.91,69.03,68.87,69.0,21027.797722843367,50.4084,50.4962,50.3792,50.4743,21027.7977
2006-10-27 13:55:00,68.99,69.09,68.99,69.07,3179.8133141860703,50.4669,50.5401,50.4669,50.5255,3179.8133
2006-10-27 14:00:00,69.08,69.08,68.99,69.06,3897.8356754538927,50.5328,50.5328,50.4669,50.5182,3897.8357
2006-10-27 14:05:00,69.06,69.14,69.06,69.14,3897.8356754538927,50.5182,50.5767,50.5182,50.5767,3897.8357
2006-10-27 14:10:00,69.14,69.17,69.07,69.07,4718.432659759975,50.5767,50.5986,50.5255,50.5255,4718.4327
2006-10-27 14:15:00,69.07,69.17,69.03,69.17,3282.3879372243305,50.5255,50.5986,50.4962,50.5986,3282.3879
2006-10-27 14:20:00,69.16,69.17,69.06,69.06,3282.3879372243305,50.5913,50.5986,50.5182,50.5182,3282.3879
2006-10-27 14:25:00,69.03,69.04,68.87,68.95,8308.544466099087,50.4962,50.5035,50.3792,50.4377,8308.5445
2006-10-27 14:30:00,69.0,69.0,68.88,68.94,8205.969843060826,50.4743,50.4743,50.3865,50.4304,8205.9698
2006-10-27 14:35:00,68.95,68.96,68.94,68.96,1538.6193455739049,50.4377,50.445,50.4304,50.445,1538.6193
2006-10-27 14:40:00,68.96,68.98,68.93,68.98,4821.007282798236,50.445,50.4596,50.4231,50.4596,4821.0073
2006-10-27 14:45:00,68.99,69.05,68.98,69.05,3897.8356754538927,50.4669,50.5108,50.4596,50.5108,3897.8357
2006-10-27 14:50:00,69.05,69.06,68.93,68.95,4821.007282798236,50.5108,50.5182,50.4231,50.4377,4821.0073
2006-10-27 14:55:00,68.96,69.08,68.96,69.06,4205.559544568673,50.445,50.5328,50.445,50.5182,4205.5595
2006-10-27 15:00:00,69.05,69.07,69.03,69.07,3384.962560262591,50.5108,50.5255,50.4962,50.5255,3384.9626
2006-10-27 15:05:00,69.06,69.09,69.03,69.06,4513.283413683455,50.5182,50.5401,50.4962,50.5182,4513.2834
2006-10-27 15:10:00,69.04,69.09,69.04,69.06,4513.283413683455,50.5035,50.5401,50.5035,50.5182,4513.2834
2006-10-27 15:15:00,69.07,69.08,68.93,68.95,3692.686429377372,50.5255,50.5328,50.4231,50.4377,3692.6864
2006-10-27 15:20:00,68.94,69.04,68.94,69.04,4615.858036721715,50.4304,50.5035,50.4304,50.5035,4615.858
2006-10-27 15:25:00,69.04,69.07,68.99,69.02,5333.880397989537,50.5035,50.5255,50.4669,50.4889,5333.8804
2006-10-27 15:30:00,69.03,69.03,68.96,68.97,4821.007282798236,50.4962,50.4962,50.445,50.4523,4821.0073
2006-10-27 15:35:00,68.96,68.98,68.94,68.95,5949.328136219099,50.445,50.4596,50.4304,50.4377,5949.3281
2006-10-27 15:40:00,68.95,68.95,68.84,68.84,8411.119089137346,50.4377,50.4377,50.3572,50.3572,8411.1191
2006-10-27 15:45:00,68.85,68.93,68.83,68.93,7077.648989639963,50.3645,50.4231,50.3499,50.4231,7077.649
2006-10-27 15:50:00,68.93,68.94,68.84,68.88,6564.775874448661,50.4231,50.4304,50.3572,50.3865,6564.7759
2006-10-27 15:55:00,68.88,68.97,68.87,68.97,22053.54395322597,50.3865,50.4523,50.3792,50.4523,22053.544
2006-10-30 09:30:00,68.58,68.88,68.53,68.88,20720.073853728587,50.167,50.3865,50.1305,50.3865,20720.0739
2006-10-30 09:35:00,68.83,68.83,68.77,68.81,1436.0447225356447,50.3499,50.3499,50.306,50.3353,1436.0447
2006-10-30 09:40:00,68.81,68.86,68.73,68.86,5026.156528874756,50.3353,50.3719,50.2768,50.3719,5026.1565
2006-10-30 09:45:00,68.84,68.97,68.84,68.94,6154.47738229562,50.3572,50.4523,50.3572,50.4304,6154.4774
2006-10-30 09:50:00,68.88,68.91,68.82,68.86,5231.305774951277,50.3865,50.4084,50.3426,50.3719,5231.3058
2006-10-30 09:55:00,68.83,68.83,68.77,68.77,6667.350497486921,50.3499,50.3499,50.306,50.306,6667.3505
2006-10-30 10:00:00,68.78,68.9,68.77,68.78,6975.074366601702,50.3133,50.4011,50.306,50.3133,6975.0744
2006-10-30 10:05:00,68.78,68.81,68.77,68.8,2359.216329879988,50.3133,50.3353,50.306,50.328,2359.2163
2006-10-30 10:10:00,68.81,68.83,68.8,68.81,2872.089445071289,50.3353,50.3499,50.328,50.3353,2872.0894
2006-10-30 10:15:00,68.8,68.82,68.76,68.76,3282.3879372243305,50.328,50.3426,50.2987,50.2987,3282.3879
2006-10-30 10:20:00,68.75,68.79,68.75,68.76,6769.925120525182,50.2914,50.3206,50.2914,50.2987,6769.9251
2006-10-30 10:25:00,68.75,68.77,68.67,68.67,4513.283413683455,50.2914,50.306,50.2329,50.2329,4513.2834
2006-10-30 10:30:00,68.62,68.7,68.62,68.66,5436.455021027798,50.1963,50.2548,50.1963,50.2256,5436.455
2006-10-30 10:35:00,68.63,68.72,68.63,68.69,4205.559544568673,50.2036,50.2694,50.2036,50.2475,4205.5595
2006-10-30 10:40:00,68.69,68.83,68.67,68.74,17642.835162580777,50.2475,50.3499,50.2329,50.2841,17642.8352
2006-10-30 10:45:00,68.73,68.76,68.69,68.73,5949.328136219099,50.2768,50.2987,50.2475,50.2768,5949.3281
2006-10-30 10:50:00,68.73,68.75,68.65,68.69,4923.581905836496,50.2768,50.2914,50.2182,50.2475,4923.5819
2006-10-30 10:55:00,68.69,68.75,68.69,68.71,9129.14145040517,50.2475,50.2914,50.2475,50.2621,9129.1415
2006-10-30 11:00:00,68.71,68.81,68.66,68.79,10462.611549902556,50.2621,50.3353,50.2256,50.3206,10462.6115
2006-10-30 11:05:00,68.8,68.81,68.75,68.75,4410.708790645194,50.328,50.3353,50.2914,50.2914,4410.7088
2006-10-30 11:10:00,68.75,68.8,68.74,68.79,6769.925120525182,50.2914,50.328,50.2841,50.3206,6769.9251
2006-10-30 11:15:00,68.78,68.78,68.74,68.77,5744.178890142579,50.3133,50.3133,50.2841,50.306,5744.1789
2006-10-30 11:20:00,68.76,68.8,68.74,68.74,5231.305774951277,50.2987,50.328,50.2841,50.2841,5231.3058
2006-10-30 11:25:00,68.74,68.74,68.69,68.71,2974.6640681095496,50.2841,50.2841,50.2475,50.2621,2974.6641
2006-10-30 11:30:00,68.72,68.76,68.72,68.75,6154.47738229562,50.2694,50.2987,50.2694,50.2914,6154.4774
2006-10-30 11:35:00,68.73,68.76,68.7,68.71,6359.626628372141,50.2768,50.2987,50.2548,50.2621,6359.6266
2006-10-30 11:40:00,68.7,68.78,68.7,68.77,6257.0520053338805,50.2548,50.3133,50.2548,50.306,6257.052
2006-10-30 11:45:00,68.77,68.81,68.76,68.77,10052.313057749512,50.306,50.3353,50.2987,50.306,10052.3131
2006-10-30 11:50:00,68.76,68.83,68.76,68.81,4410.708790645194,50.2987,50.3499,50.2987,50.3353,4410.7088
2006-10-30 11:55:00,68.81,68.88,68.79,68.85,10257.462303826032,50.3353,50.3865,50.3206,50.3645,10257.4623
2006-10-30 12:00:00,68.88,68.88,68.78,68.82,24310.1856600677,50.3865,50.3865,50.3133,50.3426,24310.1857
2006-10-30 12:05:00,68.8,68.89,68.8,68.83,6872.499743563442,50.328,50.3938,50.328,50.3499,6872.4997
2006-10-30 12:10:00,68.86,68.94,68.86,68.92,2974.6640681095496,50.3719,50.4304,50.3719,50.4157,2974.6641
2006-10-30 12:15:00,68.9,68.9,68.79,68.8,3590.111806339112,50.4011,50.4011,50.3206,50.328,3590.1118
2006-10-30 12:20:00,68.8,68.86,68.8,68.84,7795.671350907785,50.328,50.3719,50.328,50.3572,7795.6714
2006-10-30 12:25:00,68.84,68.85,68.82,68.83,5128.731151913016,50.3572,50.3645,50.3426,50.3499,5128.7312
2006-10-30 12:30:00,68.82,68.86,68.82,68.84,6257.0520053338805,50.3426,50.3719,50.3426,50.3572,6257.052
2006-10-30 12:35:00,68.83,68.84,68.83,68.84,5641.604267104318,50.3499,50.3572,50.3499,50.3572,5641.6043
2006-10-30 12:40:00,68.82,68.91,68.82,68.86,7693.096727869524,50.3426,50.4084,50.3426,50.3719,7693.0967
2006-10-30 12:45:00,68.88,68.88,68.81,68.82,3384.962560262591,50.3865,50.3865,50.3353,50.3426,3384.9626
2006-10-30 12:50:00,68.83,68.83,68.78,68.83,2872.089445071289,50.3499,50.3499,50.3133,50.3499,2872.0894
2006-10-30 12:55:00,68.85,68.85,68.81,68.85,1025.7462303826032,50.3645,50.3645,50.3353,50.3645,1025.7462
2006-10-30 13:00:00,68.83,68.87,68.79,68.79,3179.8133141860703,50.3499,50.3792,50.3206,50.3206,3179.8133
2006-10-30 13:05:00,68.79,68.83,68.78,68.83,2461.790952918248,50.3206,50.3499,50.3133,50.3499,2461.791
2006-10-30 13:10:00,68.8,68.82,68.79,68.82,2154.067083803467,50.328,50.3426,50.3206,50.3426,2154.0671
2006-10-30 13:15:00,68.8,68.84,68.78,68.84,3897.8356754538927,50.328,50.3572,50.3133,50.3572,3897.8357
2006-10-30 13:20:00,68.84,68.88,68.84,68.88,5128.731151913016,50.3572,50.3865,50.3572,50.3865,5128.7312
2006-10-30 13:25:00,68.88,68.88,68.82,68.86,2359.216329879988,50.3865,50.3865,50.3426,50.3719,2359.2163
2006-10-30 13:30:00,68.86,68.88,68.84,68.84,2256.6417068417272,50.3719,50.3865,50.3572,50.3572,2256.6417
2006-10-30 13:35:00,68.86,68.94,68.86,68.93,6051.902759257359,50.3719,50.4304,50.3719,50.4231,6051.9028
2006-10-30 13:40:00,68.92,68.97,68.92,68.96,5744.178890142579,50.4157,50.4523,50.4157,50.445,5744.1789
2006-10-30 13:45:00,68.95,68.97,68.94,68.95,3282.3879372243305,50.4377,50.4523,50.4304,50.4377,3282.3879
2006-10-30 13:50:00,68.95,69.01,68.94,69.01,10154.887680787771,50.4377,50.4816,50.4304,50.4816,10154.8877
2006-10-30 13:55:00,69.0,69.02,68.99,69.01,5333.880397989537,50.4743,50.4889,50.4669,50.4816,5333.8804
2006-10-30 14:00:00,69.01,69.06,68.97,68.99,6872.499743563442,50.4816,50.5182,50.4523,50.4669,6872.4997
2006-10-30 14:05:00,69.0,69.04,68.91,68.91,5333.880397989537,50.4743,50.5035,50.4084,50.4084,5333.8804
2006-10-30 14:10:00,68.89,68.96,68.89,68.96,3692.686429377372,50.3938,50.445,50.3938,50.445,3692.6864
2006-10-30 14:15:00,68.93,68.95,68.92,68.94,3282.3879372243305,50.4231,50.4377,50.4157,50.4304,3282.3879
2006-10-30 14:20:00,68.94,68.96,68.94,68.96,2564.365575956508,50.4304,50.445,50.4304,50.445,2564.3656
2006-10-30 14:25:00,68.94,68.98,68.94,68.95,4205.559544568673,50.4304,50.4596,50.4304,50.4377,4205.5595
2006-10-30 14:30:00,68.94,68.94,68.9,68.94,3487.537183300851,50.4304,50.4304,50.4011,50.4304,3487.5372
2006-10-30 14:35:00,68.94,68.97,68.93,68.94,3077.2386911478097,50.4304,50.4523,50.4231,50.4304,3077.2387
2006-10-30 14:40:00,68.89,68.94,68.87,68.91,4308.134167606934,50.3938,50.4304,50.3792,50.4084,4308.1342
2006-10-30 14:45:00,68.89,68.93,68.85,68.93,5744.178890142579,50.3938,50.4231,50.3645,50.4231,5744.1789
2006-10-30 14:50:00,68.93,68.95,68.92,68.94,2666.9401989947687,50.4231,50.4377,50.4157,50.4304,2666.9402
2006-10-30 14:55:00,68.92,68.94,68.88,68.89,2256.6417068417272,50.4157,50.4304,50.3865,50.3938,2256.6417
2006-10-30 15:00:00,68.87,68.94,68.87,68.93,9129.14145040517,50.3792,50.4304,50.3792,50.4231,9129.1415
2006-10-30 15:05:00,68.93,69.01,68.93,68.93,6257.0520053338805,50.4231,50.4816,50.4231,50.4231,6257.052
2006-10-30 15:10:00,68.9,68.93,68.86,68.89,4000.410298492153,50.4011,50.4231,50.3719,50.3938,4000.4103
2006-10-30 15:15:00,68.89,68.9,68.83,68.85,7487.947481793004,50.3938,50.4011,50.3499,50.3645,7487.9475
2006-10-30 15:20:00,68.83,68.83,68.78,68.82,7282.798235716484,50.3499,50.3499,50.3133,50.3426,7282.7982
2006-10-30 15:25:00,68.82,68.83,68.78,68.82,9539.43994255821,50.3426,50.3499,50.3133,50.3426,9539.4399
2006-10-30 15:30:00,68.82,68.84,68.78,68.84,7487.947481793004,50.3426,50.3572,50.3133,50.3572,7487.9475
2006-10-30 15:35:00,68.85,68.85,68.77,68.78,4821.007282798236,50.3645,50.3645,50.306,50.3133,4821.0073
2006-10-30 15:40:00,68.79,68.84,68.78,68.79,5846.753513180839,50.3206,50.3572,50.3133,50.3206,5846.7535
2006-10-30 15:45:00,68.78,68.87,68.78,68.85,12616.67863370602,50.3133,50.3792,50.3133,50.3645,12616.6786
2006-10-30 15:50:00,68.85,68.86,68.83,68.85,10872.910042055595,50.3645,50.3719,50.3499,50.3645,10872.91
2006-10-30 15:55:00,68.85,68.85,68.68,68.78,52005.33388039799,50.3645,50.3645,50.2402,50.3133,52005.3339
2006-10-31 09:30:00,68.78,69.0,68.78,68.95,16822.238178274692,50.3133,50.4743,50.3133,50.4377,16822.2382
2006-10-31 09:35:00,69.01,69.07,68.79,68.88,23489.588675761617,50.4816,50.5255,50.3206,50.3865,23489.5887
2006-10-31 09:40:00,68.89,68.99,68.76,68.95,19386.6037542312,50.3938,50.4669,50.2987,50.4377,19386.6038
2006-10-31 09:45:00,68.94,68.97,68.73,68.74,14257.872602318186,50.4304,50.4523,50.2768,50.2841,14257.8726
2006-10-31 09:50:00,68.74,68.88,68.74,68.8,13847.574110165144,50.2841,50.3865,50.2841,50.328,13847.5741
2006-10-31 09:55:00,68.82,68.91,68.74,68.74,8000.820596984306,50.3426,50.4084,50.2841,50.2841,8000.8206
2006-10-31 10:00:00,68.74,68.79,68.57,68.78,14463.021848394706,50.2841,50.3206,50.1597,50.3133,14463.0218
2006-10-31 10:05:00,68.78,68.78,68.51,68.51,9334.29069648169,50.3133,50.3133,50.1158,50.1158,9334.2907
2006-10-31 10:10:00,68.52,68.54,68.41,68.41,8513.693712175607,50.1231,50.1378,50.0427,50.0427,8513.6937
2006-10-31 10:15:00,68.4,68.4,68.24,68.27,17950.559031695557,50.0354,50.0354,49.9183,49.9403,17950.559
2006-10-31 10:20:00,68.29,68.34,68.19,68.32,14155.297979279923,49.9549,49.9915,49.8817,49.9768,14155.298
2006-10-31 10:25:00,68.35,68.37,68.15,68.16,15488.76807877731,49.9988,50.0134,49.8525,49.8598,15488.7681
2006-10-31 10:30:00,68.17,68.21,68.12,68.19,10975.484665093856,49.8671,49.8964,49.8305,49.8817,10975.4847
2006-10-31 10:35:00,68.19,68.24,68.17,68.24,13129.551748897322,49.8817,49.9183,49.8671,49.9183,13129.5517
2006-10-31 10:40:00,68.24,68.33,68.23,68.25,12719.25325674428,49.9183,49.9842,49.911,49.9256,12719.2533
2006-10-31 10:45:00,68.25,68.28,68.17,68.2,11796.081649399935,49.9256,49.9476,49.8671,49.8891,11796.0816
2006-10-31 10:50:00,68.18,68.25,68.14,68.23,17745.40978561904,49.8744,49.9256,49.8452,49.911,17745.4098
2006-10-31 10:55:00,68.25,68.29,68.17,68.17,28002.87208944507,49.9256,49.9549,49.8671,49.8671,28002.8721
2006-10-31 11:00:00,68.17,68.29,68.14,68.25,30362.088419325057,49.8671,49.9549,49.8452,49.9256,30362.0884
2006-10-31 11:05:00,68.29,68.29,68.25,68.25,8616.268335213868,49.9549,49.9549,49.9256,49.9256,8616.2683
2006-10-31 11:10:00,68.24,68.26,68.2,68.25,8821.417581290389,49.9183,49.9329,49.8891,49.9256,8821.4176
2006-10-31 11:15:00,68.28,68.38,68.26,68.38,7693.096727869524,49.9476,50.0207,49.9329,50.0207,7693.0967
2006-10-31 11:20:00,68.39,68.49,68.39,68.47,6769.925120525182,50.028,50.1012,50.028,50.0866,6769.9251
2006-10-31 11:25:00,68.47,68.57,68.47,68.55,5231.305774951277,50.0866,50.1597,50.0866,50.1451,5231.3058
2006-10-31 11:30:00,68.58,68.7,68.58,68.69,7590.522104831264,50.167,50.2548,50.167,50.2475,7590.5221
2006-10-31 11:35:00,68.7,68.87,68.7,68.87,16514.514309159913,50.2548,50.3792,50.2548,50.3792,16514.5143
2006-10-31 11:40:00,68.86,68.87,68.74,68.74,6051.902759257359,50.3719,50.3792,50.2841,50.2841,6051.9028
2006-10-31 11:45:00,68.74,68.74,68.66,68.69,21130.372345881628,50.2841,50.2841,50.2256,50.2475,21130.3723
2006-10-31 11:50:00,68.7,68.7,68.62,68.62,10154.887680787771,50.2548,50.2548,50.1963,50.1963,10154.8877
2006-10-31 11:55:00,68.62,68.62,68.55,68.57,9539.43994255821,50.1963,50.1963,50.1451,50.1597,9539.4399
2006-10-31 12:00:00,68.55,68.57,68.54,68.55,5333.880397989537,50.1451,50.1597,50.1378,50.1451,5333.8804
2006-10-31 12:05:00,68.55,68.59,68.55,68.58,4000.410298492153,50.1451,50.1743,50.1451,50.167,4000.4103
2006-10-31 12:10:00,68.59,68.65,68.55,68.55,7077.648989639963,50.1743,50.2182,50.1451,50.1451,7077.649
2006-10-31 12:15:00,68.55,68.59,68.54,68.59,5641.604267104318,50.1451,50.1743,50.1378,50.1743,5641.6043
2006-10-31 12:20:00,68.59,68.6,68.55,68.6,3487.537183300851,50.1743,50.1817,50.1451,50.1817,3487.5372
2006-10-31 12:25:00,68.6,68.64,68.57,68.62,14770.745717509488,50.1817,50.2109,50.1597,50.1963,14770.7457
2006-10-31 12:30:00,68.63,68.66,68.61,68.64,6359.626628372141,50.2036,50.2256,50.189,50.2109,6359.6266
2006-10-31 12:35:00,68.64,68.65,68.55,68.56,95804.69791773516,50.2109,50.2182,50.1451,50.1524,95804.6979
2006-10-31 12:40:00,68.56,68.56,68.53,68.54,4923.581905836496,50.1524,50.1524,50.1305,50.1378,4923.5819
2006-10-31 12:45:00,68.52,68.58,68.52,68.57,20207.200738537285,50.1231,50.167,50.1231,50.1597,20207.2007
2006-10-31 12:50:00,68.57,68.6,68.56,68.58,4923.581905836496,50.1597,50.1817,50.1524,50.167,4923.5819
2006-10-31 12:55:00,68.58,68.59,68.54,68.55,6975.074366601702,50.167,50.1743,50.1378,50.1451,6975.0744
2006-10-31 13:00:00,68.54,68.57,68.53,68.55,13334.700994973842,50.1378,50.1597,50.1305,50.1451,13334.701
2006-10-31 13:05:00,68.55,68.55,68.52,68.53,3077.2386911478097,50.1451,50.1451,50.1231,50.1305,3077.2387
2006-10-31 13:10:00,68.51,68.52,68.5,68.51,4821.007282798236,50.1158,50.1231,50.1085,50.1158,4821.0073
2006-10-31 13:15:00,68.51,68.52,68.38,68.39,10154.887680787771,50.1158,50.1231,50.0207,50.028,10154.8877
2006-10-31 13:20:00,68.39,68.4,68.27,68.27,10154.887680787771,50.028,50.0354,49.9403,49.9403,10154.8877
2006-10-31 13:25:00,68.24,68.28,68.24,68.27,11180.633911170376,49.9183,49.9476,49.9183,49.9403,11180.6339
2006-10-31 13:30:00,68.27,68.3,68.27,68.28,5128.731151913016,49.9403,49.9622,49.9403,49.9476,5128.7312
2006-10-31 13:35:00,68.3,68.3,68.23,68.23,9129.14145040517,49.9622,49.9622,49.911,49.911,9129.1415
2006-10-31 13:40:00,68.21,68.26,68.21,68.22,9847.163811672992,49.8964,49.9329,49.8964,49.9037,9847.1638
2006-10-31 13:45:00,68.22,68.26,68.21,68.23,4513.283413683455,49.9037,49.9329,49.8964,49.911,4513.2834
2006-10-31 13:50:00,68.21,68.23,68.18,68.2,14975.894963586008,49.8964,49.911,49.8744,49.8891,14975.895
2006-10-31 13:55:00,68.2,68.22,68.18,68.2,6257.0520053338805,49.8891,49.9037,49.8744,49.8891,6257.052
2006-10-31 14:00:00,68.2,68.21,68.18,68.21,11180.633911170376,49.8891,49.8964,49.8744,49.8964,11180.6339
2006-10-31 14:05:00,68.2,68.2,68.15,68.17,10052.313057749512,49.8891,49.8891,49.8525,49.8671,10052.3131
2006-10-31 14:10:00,68.17,68.17,68.12,68.13,8000.820596984306,49.8671,49.8671,49.8305,49.8378,8000.8206
2006-10-31 14:15:00,68.13,68.2,68.13,68.19,13642.424864088624,49.8378,49.8891,49.8378,49.8817,13642.4249
2006-10-31 14:20:00,68.19,68.2,68.14,68.14,9539.43994255821,49.8817,49.8891,49.8452,49.8452,9539.4399
2006-10-31 14:25:00,68.14,68.15,68.05,68.07,19078.87988511642,49.8452,49.8525,49.7793,49.794,19078.8799
2006-10-31 14:30:00,68.07,68.16,68.07,68.13,12514.10401066776,49.794,49.8598,49.794,49.8378,12514.104
2006-10-31 14:35:00,68.13,68.19,68.13,68.19,7385.372858754744,49.8378,49.8817,49.8378,49.8817,7385.3729
2006-10-31 14:40:00,68.18,68.18,68.14,68.15,5846.753513180839,49.8744,49.8744,49.8452,49.8525,5846.7535
2006-10-31 14:45:00,68.15,68.17,68.13,68.15,8718.842958252128,49.8525,49.8671,49.8378,49.8525,8718.843
2006-10-31 14:50:00,68.16,68.17,68.14,68.17,10154.887680787771,49.8598,49.8671,49.8452,49.8671,10154.8877
2006-10-31 14:55:00,68.16,68.17,68.15,68.15,9847.163811672992,49.8598,49.8671,49.8525,49.8525,9847.1638
2006-10-31 15:00:00,68.15,68.16,68.13,68.14,10872.910042055595,49.8525,49.8598,49.8378,49.8452,10872.91
2006-10-31 15:05:00,68.13,68.2,68.13,68.19,14668.171094471229,49.8378,49.8891,49.8378,49.8817,14668.1711
2006-10-31 15:10:00,68.2,68.21,68.19,68.2,17232.536670427737,49.8891,49.8964,49.8817,49.8891,17232.5367
2006-10-31 15:15:00,68.19,68.21,68.19,68.2,13232.126371935585,49.8817,49.8964,49.8817,49.8891,13232.1264
2006-10-31 15:20:00,68.21,68.26,68.2,68.26,21540.670838034668,49.8964,49.9329,49.8891,49.9329,21540.6708
2006-10-31 15:25:00,68.25,68.28,68.25,68.28,10257.462303826032,49.9256,49.9476,49.9256,49.9476,10257.4623
2006-10-31 15:30:00,68.27,68.29,68.25,68.29,10257.462303826032,49.9403,49.9549,49.9256,49.9549,10257.4623
2006-10-31 15:35:00,68.27,68.33,68.24,68.33,29541.491435018976,49.9403,49.9842,49.9183,49.9842,29541.4914
2006-10-31 15:40:00,68.32,68.41,68.32,68.39,14360.447225356444,49.9768,50.0427,49.9768,50.028,14360.4472
2006-10-31 15:45:00,68.39,68.41,68.3,68.31,18360.8575238486,50.028,50.0427,49.9622,49.9695,18360.8575
2006-10-31 15:50:00,68.3,68.35,68.29,68.34,31182.68540363114,49.9622,49.9988,49.9549,49.9915,31182.6854
2006-10-31 15:55:00,68.35,68.35,68.21,68.28,27797.72284336855,49.9988,49.9988,49.8964,49.9476,27797.7228
2006-11-01 09:30:00,68.34,68.45,68.29,68.45,12411.5293876295,49.9915,50.0719,49.9549,50.0719,12411.5294
2006-11-01 09:35:00,68.41,68.42,68.17,68.25,6872.499743563442,50.0427,50.05,49.8671,49.9256,6872.4997
2006-11-01 09:40:00,68.25,68.33,68.22,68.3,11180.633911170376,49.9256,49.9842,49.9037,49.9622,11180.6339
2006-11-01 09:45:00,68.28,68.43,68.27,68.43,6359.626628372141,49.9476,50.0573,49.9403,50.0573,6359.6266
2006-11-01 09:50:00,68.44,68.54,68.39,68.41,10360.036926864292,50.0646,50.1378,50.028,50.0427,10360.0369
2006-11-01 09:55:00,68.41,68.46,68.26,68.26,9436.86531951995,50.0427,50.0792,49.9329,49.9329,9436.8653
2006-11-01 10:00:00,68.22,68.25,68.1,68.16,12308.95476459124,49.9037,49.9256,49.8159,49.8598,12308.9548
2006-11-01 10:05:00,68.17,68.47,68.16,68.47,16924.812801312954,49.8671,50.0866,49.8598,50.0866,16924.8128
2006-11-01 10:10:00,68.44,68.54,68.36,68.43,19694.327623345984,50.0646,50.1378,50.0061,50.0573,19694.3276
2006-11-01 10:15:00,68.44,68.52,68.37,68.52,15283.61883270079,50.0646,50.1231,50.0134,50.1231,15283.6188
2006-11-01 10:20:00,68.54,68.55,68.46,68.46,5231.305774951277,50.1378,50.1451,50.0792,50.0792,5231.3058
2006-11-01 10:25:00,68.46,68.49,68.36,68.49,7693.096727869524,50.0792,50.1012,50.0061,50.1012,7693.0967
2006-11-01 10:30:00,68.45,68.47,68.39,68.39,12001.23089547646,50.0719,50.0866,50.028,50.028,12001.2309
2006-11-01 10:35:00,68.39,68.45,68.34,68.34,8308.544466099087,50.028,50.0719,49.9915,49.9915,8308.5445
2006-11-01 10:40:00,68.35,68.41,68.32,68.35,9026.566827366907,49.9988,50.0427,49.9768,49.9988,9026.5668
2006-11-01 10:45:00,68.33,68.33,68.2,68.29,6154.47738229562,49.9842,49.9842,49.8891,49.9549,6154.4774
2006-11-01 10:50:00,68.29,68.4,68.29,68.33,8103.395220022566,49.9549,50.0354,49.9549,49.9842,8103.3952
2006-11-01 10:55:00,68.34,68.35,68.24,68.24,13950.148733203405,49.9915,49.9988,49.9183,49.9183,13950.1487
2006-11-01 11:00:00,68.24,68.36,68.19,68.2,22258.69319930249,49.9183,50.0061,49.8817,49.8891,22258.6932
2006-11-01 11:05:00,68.2,68.21,68.1,68.12,12514.10401066776,49.8891,49.8964,49.8159,49.8305,12514.104
2006-11-01 11:10:00,68.12,68.13,67.99,68.01,17437.685916504255,49.8305,49.8378,49.7354,49.7501,17437.6859
2006-11-01 11:15:00,68.01,68.04,67.93,67.99,20002.051492460763,49.7501,49.772,49.6915,49.7354,20002.0515
2006-11-01 11:20:00,67.98,67.99,67.9,67.93,18771.15601600164,49.7281,49.7354,49.6696,49.6915,18771.156
2006-11-01 11:25:00,67.94,67.94,67.78,67.78,13232.126371935585,49.6989,49.6989,49.5818,49.5818,13232.1264
2006-11-01 11:30:00,67.78,67.78,67.7,67.73,18053.13365473381,49.5818,49.5818,49.5233,49.5452,18053.1337
2006-11-01 11:35:00,67.72,67.73,67.56,67.58,21950.969330187712,49.5379,49.5452,49.4209,49.4355,21950.9693
2006-11-01 11:40:00,67.57,67.62,67.53,67.6,20207.200738537285,49.4282,49.4648,49.3989,49.4501,20207.2007
2006-11-01 11:45:00,67.58,67.66,67.56,67.6,8411.119089137346,49.4355,49.494,49.4209,49.4501,8411.1191
2006-11-01 11:50:00,67.61,67.66,67.59,67.62,15181.044209662528,49.4575,49.494,49.4428,49.4648,15181.0442
2006-11-01 11:55:00,67.62,67.68,67.6,67.64,10257.462303826032,49.4648,49.5087,49.4501,49.4794,10257.4623
2006-11-01 12:00:00,67.66,67.76,67.66,67.76,35183.09570212329,49.494,49.5672,49.494,49.5672,35183.0957
2006-11-01 12:05:00,67.76,67.8,67.74,67.8,6975.074366601702,49.5672,49.5965,49.5526,49.5965,6975.0744
2006-11-01 12:10:00,67.79,67.92,67.78,67.9,7282.798235716484,49.5891,49.6842,49.5818,49.6696,7282.7982
2006-11-01 12:15:00,67.92,67.94,67.87,67.94,6257.0520053338805,49.6842,49.6989,49.6477,49.6989,6257.052
2006-11-01 12:20:00,67.94,68.02,67.94,68.02,5128.731151913016,49.6989,49.7574,49.6989,49.7574,5128.7312
2006-11-01 12:25:00,68.0,68.0,67.87,67.89,6872.499743563442,49.7428,49.7428,49.6477,49.6623,6872.4997
2006-11-01 12:30:00,67.91,67.94,67.86,67.87,16104.215817006872,49.6769,49.6989,49.6403,49.6477,16104.2158
2006-11-01 12:35:00,67.87,67.91,67.86,67.91,13232.126371935585,49.6477,49.6769,49.6403,49.6769,13232.1264
2006-11-01 12:40:00,67.9,67.93,67.9,67.91,9642.014565596472,49.6696,49.6915,49.6696,49.6769,9642.0146
2006-11-01 12:45:00,67.91,67.98,67.89,67.98,6975.074366601702,49.6769,49.7281,49.6623,49.7281,6975.0744
2006-11-01 12:50:00,67.97,68.03,67.97,68.03,9026.566827366907,49.7208,49.7647,49.7208,49.7647,9026.5668
2006-11-01 12:55:00,68.03,68.07,68.01,68.05,6154.47738229562,49.7647,49.794,49.7501,49.7793,6154.4774
2006-11-01 13:00:00,68.03,68.05,68.0,68.01,6154.47738229562,49.7647,49.7793,49.7428,49.7501,6154.4774
2006-11-01 13:05:00,68.02,68.07,68.01,68.05,8308.544466099087,49.7574,49.794,49.7501,49.7793,8308.5445
2006-11-01 13:10:00,68.06,68.12,68.06,68.07,5333.880397989537,49.7866,49.8305,49.7866,49.794,5333.8804
2006-11-01 13:15:00,68.07,68.08,68.02,68.05,5744.178890142579,49.794,49.8013,49.7574,49.7793,5744.1789
2006-11-01 13:20:00,68.04,68.17,68.04,68.15,11693.507026361678,49.772,49.8671,49.772,49.8525,11693.507
2006-11-01 13:25:00,68.14,68.18,68.12,68.17,4718.432659759975,49.8452,49.8744,49.8305,49.8671,4718.4327
2006-11-01 13:30:00,68.16,68.16,68.12,68.13,7693.096727869524,49.8598,49.8598,49.8305,49.8378,7693.0967
2006-11-01 13:35:00,68.13,68.13,68.04,68.09,12103.80551851472,49.8378,49.8378,49.772,49.8086,12103.8055
2006-11-01 13:40:00,68.08,68.11,68.07,68.1,6462.201251410401,49.8013,49.8232,49.794,49.8159,6462.2013
2006-11-01 13:45:00,68.11,68.13,68.0,68.08,36311.41655554416,49.8232,49.8378,49.7428,49.8013,36311.4166
2006-11-01 13:50:00,68.06,68.08,68.01,68.04,10257.462303826032,49.7866,49.8013,49.7501,49.772,10257.4623
2006-11-01 13:55:00,68.03,68.04,67.91,67.95,15899.06657093035,49.7647,49.772,49.6769,49.7062,15899.0666
2006-11-01 14:00:00,67.95,68.01,67.93,67.95,20412.349984613807,49.7062,49.7501,49.6915,49.7062,20412.35
2006-11-01 14:05:00,67.92,67.95,67.88,67.91,4513.283413683455,49.6842,49.7062,49.655,49.6769,4513.2834
2006-11-01 14:10:00,67.91,67.91,67.78,67.84,12514.10401066776,49.6769,49.6769,49.5818,49.6257,12514.104
2006-11-01 14:15:00,67.83,67.85,67.76,67.77,14155.297979279923,49.6184,49.633,49.5672,49.5745,14155.298
2006-11-01 14:20:00,67.77,67.88,67.77,67.86,7282.798235716484,49.5745,49.655,49.5745,49.6403,7282.7982
2006-11-01 14:25:00,67.86,67.88,67.81,67.86,4410.708790645194,49.6403,49.655,49.6038,49.6403,4410.7088
2006-11-01 14:30:00,67.87,67.89,67.86,67.88,17642.835162580777,49.6477,49.6623,49.6403,49.655,17642.8352
2006-11-01 14:35:00,67.88,67.9,67.84,67.88,23387.01405272336,49.655,49.6696,49.6257,49.655,23387.0141
2006-11-01 14:40:00,67.88,67.9,67.87,67.89,25746.230382603346,49.655,49.6696,49.6477,49.6623,25746.2304
2006-11-01 14:45:00,67.89,67.9,67.8,67.83,27182.275105138982,49.6623,49.6696,49.5965,49.6184,27182.2751
2006-11-01 14:50:00,67.83,67.83,67.81,67.83,20002.051492460763,49.6184,49.6184,49.6038,49.6184,20002.0515
2006-11-01 14:55:00,67.82,67.82,67.78,67.81,9026.566827366907,49.6111,49.6111,49.5818,49.6038,9026.5668
2006-11-01 15:00:00,67.81,67.81,67.76,67.77,25335.9318904503,49.6038,49.6038,49.5672,49.5745,25335.9319
2006-11-01 15:05:00,67.77,67.77,67.76,67.76,20002.051492460763,49.5745,49.5745,49.5672,49.5672,20002.0515
2006-11-01 15:10:00,67.77,67.77,67.73,67.76,21130.372345881628,49.5745,49.5745,49.5452,49.5672,21130.3723
2006-11-01 15:15:00,67.75,67.77,67.66,67.66,44209.66252949021,49.5599,49.5745,49.494,49.494,44209.6625
2006-11-01 15:20:00,67.64,67.64,67.4,67.44,30464.66304236332,49.4794,49.4794,49.3038,49.3331,30464.663
2006-11-01 15:25:00,67.45,67.46,67.37,67.4,50671.8637809006,49.3404,49.3477,49.2819,49.3038,50671.8638
2006-11-01 15:30:00,67.39,67.45,67.38,67.44,40722.12534618935,49.2965,49.3404,49.2892,49.3331,40722.1253
2006-11-01 15:35:00,67.45,67.52,67.39,67.39,25130.78264437378,49.3404,49.3916,49.2965,49.2965,25130.7826
2006-11-01 15:40:00,67.39,67.39,67.21,67.3,43183.9162991076,49.2965,49.2965,49.1649,49.2307,43183.9163
2006-11-01 15:45:00,67.3,67.32,67.23,67.28,21745.82008411119,49.2307,49.2453,49.1795,49.2161,21745.8201
2006-11-01 15:50:00,67.29,67.31,67.25,67.27,26053.954251718125,49.2234,49.238,49.1941,49.2088,26053.9543
2006-11-01 15:55:00,67.27,67.28,67.06,67.12,72930.5569802031,49.2088,49.2161,49.0551,49.099,72930.557
2006-11-02 09:30:00,68.49,68.49,67.76,68.49,30669.81228843984,50.1012,50.1012,49.5672,50.1012,30669.8123
2006-11-02 09:35:00,68.49,68.68,67.83,68.23,56928.91578623448,50.1012,50.2402,49.6184,49.911,56928.9158
2006-11-02 09:40:00,68.23,68.4,68.15,68.24,42773.61780695456,49.911,50.0354,49.8525,49.9183,42773.6178
2006-11-02 09:45:00,68.24,68.37,68.08,68.18,96727.86952507948,49.9183,50.0134,49.8013,49.8744,96727.8695
2006-11-02 09:50:00,68.18,68.25,68.1,68.22,106267.30946763772,49.8744,49.9256,49.8159,49.9037,106267.3095
2006-11-02 09:55:00,68.22,68.42,68.21,68.36,31695.558518822443,49.9037,50.05,49.8964,50.0061,31695.5585
2006-11-02 10:00:00,68.37,68.56,68.37,68.43,24720.48415222074,50.0134,50.1524,50.0134,50.0573,24720.4842
2006-11-02 10:05:00,68.43,68.77,68.34,68.73,36824.28967073546,50.0573,50.306,49.9915,50.2768,36824.2897
2006-11-02 10:10:00,68.76,68.78,68.21,68.24,38773.2075084624,50.2987,50.3133,49.8964,49.9183,38773.2075
2006-11-02 10:15:00,68.24,68.4,68.15,68.3,29849.215304133755,49.9183,50.0354,49.8525,49.9622,29849.2153
2006-11-02 10:20:00,68.31,68.39,68.24,68.24,29233.767565904192,49.9695,50.028,49.9183,49.9183,29233.7676
2006-11-02 10:25:00,68.24,68.38,68.05,68.23,44209.66252949021,49.9183,50.0207,49.7793,49.911,44209.6625
2006-11-02 10:30:00,68.23,68.31,68.18,68.23,59595.85598522925,49.911,49.9695,49.8744,49.911,59595.856
2006-11-02 10:35:00,68.24,68.49,68.23,68.45,39593.80449276849,49.9183,50.1012,49.911,50.0719,39593.8045
2006-11-02 10:40:00,68.47,68.63,68.34,68.44,38568.058262385886,50.0866,50.2036,49.9915,50.0646,38568.0583
2006-11-02 10:45:00,68.49,68.68,68.37,68.65,57441.78890142578,50.1012,50.2402,50.0134,50.2182,57441.7889
2006-11-02 10:50:00,68.65,68.72,68.57,68.63,25951.379628679864,50.2182,50.2694,50.1597,50.2036,25951.3796
2006-11-02 10:55:00,68.64,68.7,68.61,68.62,19386.6037542312,50.2109,50.2548,50.189,50.1963,19386.6038
2006-11-02 11:00:00,68.62,68.64,68.56,68.56,11180.633911170376,50.1963,50.2109,50.1524,50.1524,11180.6339
2006-11-02 11:05:00,68.55,68.58,68.37,68.37,27284.849728177247,50.1451,50.167,50.0134,50.0134,27284.8497
2006-11-02 11:10:00,68.35,68.55,68.32,68.51,18873.7306390399,49.9988,50.1451,49.9768,50.1158,18873.7306
2006-11-02 11:15:00,68.48,68.64,68.4,68.62,22156.11857626423,50.0939,50.2109,50.0354,50.1963,22156.1186
2006-11-02 11:20:00,68.62,68.62,68.51,68.54,23592.163298799875,50.1963,50.1963,50.1158,50.1378,23592.1633
2006-11-02 11:25:00,68.54,68.54,68.37,68.42,23694.737921838136,50.1378,50.1378,50.0134,50.05,23694.7379
2006-11-02 11:30:00,68.42,68.49,68.39,68.45,26053.954251718125,50.05,50.1012,50.028,50.0719,26053.9543
2006-11-02 11:35:00,68.44,68.59,68.4,68.44,24002.46179095292,50.0646,50.1743,50.0354,50.0646,24002.4618
2006-11-02 11:40:00,68.43,68.44,68.34,68.35,21643.24546107293,50.0573,50.0646,49.9915,49.9988,21643.2455
2006-11-02 11:45:00,68.35,68.35,68.07,68.07,27182.275105138982,49.9988,49.9988,49.794,49.794,27182.2751
2006-11-02 11:50:00,68.07,68.08,67.85,67.87,23899.887167914658,49.794,49.8013,49.633,49.6477,23899.8872
2006-11-02 11:55:00,67.88,67.96,67.82,67.84,26566.827366909427,49.655,49.7135,49.6111,49.6257,26566.8274
2006-11-02 12:00:00,67.84,67.85,67.66,67.75,33234.17786439635,49.6257,49.633,49.494,49.5599,33234.1779
2006-11-02 12:05:00,67.75,67.84,67.73,67.81,29541.491435018976,49.5599,49.6257,49.5452,49.6038,29541.4914
2006-11-02 12:10:00,67.8,67.88,67.76,67.85,47594.62508975279,49.5965,49.655,49.5672,49.633,47594.6251
2006-11-02 12:15:00,67.85,67.98,67.85,67.87,26977.125859062467,49.633,49.7281,49.633,49.6477,26977.1259
2006-11-02 12:20:00,67.88,67.88,67.82,67.88,30054.36455021028,49.655,49.655,49.6111,49.655,30054.3646
2006-11-02 12:25:00,67.88,68.14,67.85,67.99,37542.31203200328,49.655,49.8452,49.633,49.7354,37542.312
2006-11-02 12:30:00,67.97,68.07,67.97,68.03,13129.551748897322,49.7208,49.794,49.7208,49.7647,13129.5517
2006-11-02 12:35:00,68.03,68.09,68.03,68.09,12924.402502820802,49.7647,49.8086,49.7647,49.8086,12924.4025
2006-11-02 12:40:00,68.08,68.09,68.05,68.06,12924.402502820802,49.8013,49.8086,49.7793,49.7866,12924.4025
2006-11-02 12:45:00,68.06,68.16,68.06,68.16,8205.969843060826,49.7866,49.8598,49.7866,49.8598,8205.9698
2006-11-02 12:50:00,68.18,68.19,68.15,68.15,16001.641193968611,49.8744,49.8817,49.8525,49.8525,16001.6412
2006-11-02 12:55:00,68.15,68.25,68.15,68.2,15283.61883270079,49.8525,49.9256,49.8525,49.8891,15283.6188
2006-11-02 13:00:00,68.2,68.24,68.07,68.07,10770.335419017334,49.8891,49.9183,49.794,49.794,10770.3354
2006-11-02 13:05:00,68.07,68.23,68.07,68.23,7898.245973946045,49.794,49.911,49.794,49.911,7898.246
2006-11-02 13:10:00,68.24,68.24,68.12,68.16,3590.111806339112,49.9183,49.9183,49.8305,49.8598,3590.1118
2006-11-02 13:15:00,68.14,68.19,68.14,68.17,3384.962560262591,49.8452,49.8817,49.8452,49.8671,3384.9626
2006-11-02 13:20:00,68.17,68.18,68.09,68.13,7898.245973946045,49.8671,49.8744,49.8086,49.8378,7898.246
2006-11-02 13:25:00,68.13,68.24,68.12,68.16,7590.522104831264,49.8378,49.9183,49.8305,49.8598,7590.5221
2006-11-02 13:30:00,68.16,68.17,68.09,68.12,6564.775874448661,49.8598,49.8671,49.8086,49.8305,6564.7759
2006-11-02 13:35:00,68.12,68.22,68.12,68.17,6051.902759257359,49.8305,49.9037,49.8305,49.8671,6051.9028
2006-11-02 13:40:00,68.19,68.19,68.12,68.14,5436.455021027798,49.8817,49.8817,49.8305,49.8452,5436.455
2006-11-02 13:45:00,68.14,68.14,68.08,68.08,4410.708790645194,49.8452,49.8452,49.8013,49.8013,4410.7088
2006-11-02 13:50:00,68.07,68.13,68.06,68.12,9129.14145040517,49.794,49.8378,49.7866,49.8305,9129.1415
2006-11-02 13:55:00,68.12,68.12,68.06,68.08,4718.432659759975,49.8305,49.8305,49.7866,49.8013,4718.4327
2006-11-02 14:00:00,68.08,68.18,68.08,68.13,7487.947481793004,49.8013,49.8744,49.8013,49.8378,7487.9475
2006-11-02 14:05:00,68.13,68.21,68.09,68.13,5846.753513180839,49.8378,49.8964,49.8086,49.8378,5846.7535
2006-11-02 14:10:00,68.13,68.24,68.11,68.24,7077.648989639963,49.8378,49.9183,49.8232,49.9183,7077.649
2006-11-02 14:15:00,68.21,68.25,68.17,68.18,8000.820596984306,49.8964,49.9256,49.8671,49.8744,8000.8206
2006-11-02 14:20:00,68.16,68.32,68.16,68.29,17745.40978561904,49.8598,49.9768,49.8598,49.9549,17745.4098
2006-11-02 14:25:00,68.31,68.31,68.22,68.23,13539.850241050364,49.9695,49.9695,49.9037,49.911,13539.8502
2006-11-02 14:30:00,68.22,68.29,68.09,68.14,15796.491947892093,49.9037,49.9549,49.8086,49.8452,15796.4919
2006-11-02 14:35:00,68.14,68.23,68.12,68.14,8923.992204328648,49.8452,49.911,49.8305,49.8452,8923.9922
2006-11-02 14:40:00,68.13,68.23,68.1,68.23,6564.775874448661,49.8378,49.911,49.8159,49.911,6564.7759
2006-11-02 14:45:00,68.21,68.22,68.16,68.18,5231.305774951277,49.8964,49.9037,49.8598,49.8744,5231.3058
2006-11-02 14:50:00,68.18,68.29,68.16,68.17,10667.760795979077,49.8744,49.9549,49.8598,49.8671,10667.7608
2006-11-02 14:55:00,68.15,68.26,68.15,68.22,5641.604267104318,49.8525,49.9329,49.8525,49.9037,5641.6043
2006-11-02 15:00:00,68.21,68.21,68.1,68.11,10770.335419017334,49.8964,49.8964,49.8159,49.8232,10770.3354
2006-11-02 15:05:00,68.11,68.13,68.09,68.13,10154.887680787771,49.8232,49.8378,49.8086,49.8378,10154.8877
2006-11-02 15:10:00,68.13,68.2,68.11,68.2,17232.536670427737,49.8378,49.8891,49.8232,49.8891,17232.5367
2006-11-02 15:15:00,68.19,68.3,68.19,68.29,13026.977125859064,49.8817,49.9622,49.8817,49.9549,13026.9771
2006-11-02 15:20:00,68.29,68.35,68.27,68.32,12308.95476459124,49.9549,49.9988,49.9403,49.9768,12308.9548
2006-11-02 15:25:00,68.34,68.38,68.34,68.35,17335.111293465994,49.9915,50.0207,49.9915,49.9988,17335.1113
2006-11-02 15:30:00,68.35,68.5,68.35,68.45,26669.401989947684,49.9988,50.1085,49.9988,50.0719,26669.402
2006-11-02 15:35:00,68.45,68.47,68.41,68.45,25643.65575956508,50.0719,50.0866,50.0427,50.0719,25643.6558
2006-11-02 15:40:00,68.45,68.45,68.42,68.45,17745.40978561904,50.0719,50.0719,50.05,50.0719,17745.4098
2006-11-02 15:45:00,68.44,68.46,68.36,68.44,23899.887167914658,50.0646,50.0792,50.0061,50.0646,23899.8872
2006-11-02 15:50:00,68.44,68.56,68.43,68.54,37542.31203200328,50.0646,50.1524,50.0573,50.1378,37542.312
2006-11-02 15:55:00,68.54,68.64,68.52,68.56,45953.43112114063,50.1378,50.2109,50.1231,50.1524,45953.4311
2006-11-03 09:30:00,68.92,68.95,68.8,68.95,28823.469073751152,50.4157,50.4377,50.328,50.4377,28823.4691
2006-11-03 09:35:00,68.96,69.01,68.84,68.88,12308.95476459124,50.445,50.4816,50.3572,50.3865,12308.9548
2006-11-03 09:40:00,68.88,69.07,68.84,68.84,18053.13365473381,50.3865,50.5255,50.3572,50.3572,18053.1337
2006-11-03 09:45:00,68.84,68.91,68.79,68.79,10872.910042055595,50.3572,50.4084,50.3206,50.3206,10872.91
2006-11-03 09:50:00,68.8,68.87,68.7,68.83,11180.633911170376,50.328,50.3792,50.2548,50.3499,11180.6339
2006-11-03 09:55:00,68.83,68.98,68.77,68.86,16514.514309159913,50.3499,50.4596,50.306,50.3719,16514.5143
2006-11-03 10:00:00,68.86,68.93,68.78,68.8,15283.61883270079,50.3719,50.4231,50.3133,50.328,15283.6188
2006-11-03 10:05:00,68.78,68.79,68.61,68.73,23387.01405272336,50.3133,50.3206,50.189,50.2768,23387.0141
2006-11-03 10:10:00,68.73,68.83,68.73,68.79,50261.56528874756,50.2768,50.3499,50.2768,50.3206,50261.5653
2006-11-03 10:15:00,68.82,68.98,68.77,68.83,12719.25325674428,50.3426,50.4596,50.306,50.3499,12719.2533
2006-11-03 10:20:00,68.84,68.94,68.75,68.93,11283.208534208636,50.3572,50.4304,50.2914,50.4231,11283.2085
2006-11-03 10:25:00,68.95,69.06,68.76,68.76,13334.700994973842,50.4377,50.5182,50.2987,50.2987,13334.701
2006-11-03 10:30:00,68.73,68.88,68.73,68.75,11488.357780285158,50.2768,50.3865,50.2768,50.2914,11488.3578
2006-11-03 10:35:00,68.75,68.9,68.75,68.9,8821.417581290389,50.2914,50.4011,50.2914,50.4011,8821.4176
2006-11-03 10:40:00,68.9,68.99,68.85,68.99,8000.820596984306,50.4011,50.4669,50.3645,50.4669,8000.8206
2006-11-03 10:45:00,68.97,68.97,68.84,68.84,7385.372858754744,50.4523,50.4523,50.3572,50.3572,7385.3729
2006-11-03 10:50:00,68.85,68.94,68.85,68.9,9231.71607344343,50.3645,50.4304,50.3645,50.4011,9231.7161
2006-11-03 10:55:00,68.91,68.91,68.75,68.81,15591.34270181557,50.4084,50.4084,50.2914,50.3353,15591.3427
2006-11-03 11:00:00,68.82,68.85,68.79,68.79,5128.731151913016,50.3426,50.3645,50.3206,50.3206,5128.7312
2006-11-03 11:05:00,68.79,68.85,68.77,68.82,9129.14145040517,50.3206,50.3645,50.306,50.3426,9129.1415
2006-11-03 11:10:00,68.84,68.86,68.79,68.79,5026.156528874756,50.3572,50.3719,50.3206,50.3206,5026.1565
2006-11-03 11:15:00,68.79,68.82,68.78,68.79,13334.700994973842,50.3206,50.3426,50.3133,50.3206,13334.701
2006-11-03 11:20:00,68.82,68.82,68.73,68.73,9642.014565596472,50.3426,50.3426,50.2768,50.2768,9642.0146
2006-11-03 11:25:00,68.74,68.75,68.73,68.75,3897.8356754538927,50.2841,50.2914,50.2768,50.2914,3897.8357
2006-11-03 11:30:00,68.73,68.75,68.73,68.73,11488.357780285158,50.2768,50.2914,50.2768,50.2768,11488.3578
2006-11-03 11:35:00,68.74,68.75,68.73,68.74,12206.38014155298,50.2841,50.2914,50.2768,50.2841,12206.3801
2006-11-03 11:40:00,68.73,68.74,68.73,68.73,39491.22986973023,50.2768,50.2841,50.2768,50.2768,39491.2299
2006-11-03 11:45:00,68.73,68.74,68.7,68.71,12103.80551851472,50.2768,50.2841,50.2548,50.2621,12103.8055
2006-11-03 11:50:00,68.68,68.69,68.63,68.68,8411.119089137346,50.2402,50.2475,50.2036,50.2402,8411.1191
2006-11-03 11:55:00,68.68,68.72,68.66,68.7,6667.350497486921,50.2402,50.2694,50.2256,50.2548,6667.3505
2006-11-03 12:00:00,68.69,68.8,68.69,68.8,6051.902759257359,50.2475,50.328,50.2475,50.328,6051.9028
2006-11-03 12:05:00,68.8,68.81,68.79,68.8,4821.007282798236,50.328,50.3353,50.3206,50.328,4821.0073
2006-11-03 12:10:00,68.8,68.8,68.74,68.76,7487.947481793004,50.328,50.328,50.2841,50.2987,7487.9475
2006-11-03 12:15:00,68.74,68.76,68.74,68.75,7693.096727869524,50.2841,50.2987,50.2841,50.2914,7693.0967
2006-11-03 12:20:00,68.75,68.81,68.74,68.81,14052.723356241666,50.2914,50.3353,50.2841,50.3353,14052.7234
2006-11-03 12:25:00,68.8,68.83,68.75,68.76,8000.820596984306,50.328,50.3499,50.2914,50.2987,8000.8206
2006-11-03 12:30:00,68.75,68.78,68.74,68.78,4718.432659759975,50.2914,50.3133,50.2841,50.3133,4718.4327
2006-11-03 12:35:00,68.76,68.8,68.75,68.8,36208.84193250589,50.2987,50.328,50.2914,50.328,36208.8419
2006-11-03 12:40:00,68.82,68.84,68.79,68.81,5641.604267104318,50.3426,50.3572,50.3206,50.3353,5641.6043
2006-11-03 12:45:00,68.82,68.86,68.79,68.82,5231.305774951277,50.3426,50.3719,50.3206,50.3426,5231.3058
2006-11-03 12:50:00,68.84,68.86,68.78,68.78,7590.522104831264,50.3572,50.3719,50.3133,50.3133,7590.5221
2006-11-03 12:55:00,68.78,68.86,68.77,68.8,11283.208534208636,50.3133,50.3719,50.306,50.328,11283.2085
2006-11-03 13:00:00,68.77,68.79,68.74,68.75,10257.462303826032,50.306,50.3206,50.2841,50.2914,10257.4623
2006-11-03 13:05:00,68.75,68.78,68.74,68.76,9231.71607344343,50.2914,50.3133,50.2841,50.2987,9231.7161
2006-11-03 13:10:00,68.74,68.79,68.74,68.76,5436.455021027798,50.2841,50.3206,50.2841,50.2987,5436.455
2006-11-03 13:15:00,68.77,68.78,68.74,68.76,4410.708790645194,50.306,50.3133,50.2841,50.2987,4410.7088
2006-11-03 13:20:00,68.78,68.93,68.77,68.88,18771.15601600164,50.3133,50.4231,50.306,50.3865,18771.156
2006-11-03 13:25:00,68.86,68.9,68.79,68.83,8308.544466099087,50.3719,50.4011,50.3206,50.3499,8308.5445
2006-11-03 13:30:00,68.81,68.87,68.81,68.84,6769.925120525182,50.3353,50.3792,50.3353,50.3572,6769.9251
2006-11-03 13:35:00,68.86,68.89,68.84,68.86,6257.0520053338805,50.3719,50.3938,50.3572,50.3719,6257.052
2006-11-03 13:40:00,68.86,68.87,68.76,68.77,6564.775874448661,50.3719,50.3792,50.2987,50.306,6564.7759
2006-11-03 13:45:00,68.77,68.91,68.76,68.87,10770.335419017334,50.306,50.4084,50.2987,50.3792,10770.3354
2006-11-03 13:50:00,68.87,68.88,68.8,68.81,4308.134167606934,50.3792,50.3865,50.328,50.3353,4308.1342
2006-11-03 13:55:00,68.83,68.84,68.79,68.84,4102.984921530413,50.3499,50.3572,50.3206,50.3572,4102.9849
2006-11-03 14:00:00,68.84,68.93,68.81,68.81,8205.969843060826,50.3572,50.4231,50.3353,50.3353,8205.9698
2006-11-03 14:05:00,68.81,68.88,68.79,68.86,7795.671350907785,50.3353,50.3865,50.3206,50.3719,7795.6714
2006-11-03 14:10:00,68.87,68.95,68.86,68.89,9847.163811672992,50.3792,50.4377,50.3719,50.3938,9847.1638
2006-11-03 14:15:00,68.89,68.94,68.83,68.91,9949.738434711251,50.3938,50.4304,50.3499,50.4084,9949.7384
2006-11-03 14:20:00,68.88,68.97,68.88,68.94,7590.522104831264,50.3865,50.4523,50.3865,50.4304,7590.5221
2006-11-03 14:25:00,68.94,68.95,68.92,68.94,7590.522104831264,50.4304,50.4377,50.4157,50.4304,7590.5221
2006-11-03 14:30:00,68.92,68.94,68.89,68.9,6257.0520053338805,50.4157,50.4304,50.3938,50.4011,6257.052
2006-11-03 14:35:00,68.91,68.98,68.91,68.94,11078.059288132115,50.4084,50.4596,50.4084,50.4304,11078.0593
2006-11-03 14:40:00,68.94,68.94,68.82,68.84,6667.350497486921,50.4304,50.4304,50.3426,50.3572,6667.3505
2006-11-03 14:45:00,68.85,68.88,68.84,68.87,4000.410298492153,50.3645,50.3865,50.3572,50.3792,4000.4103
2006-11-03 14:50:00,68.86,68.91,68.85,68.87,7385.372858754744,50.3719,50.4084,50.3645,50.3792,7385.3729
2006-11-03 14:55:00,68.88,68.9,68.8,68.8,12206.38014155298,50.3865,50.4011,50.328,50.328,12206.3801
2006-11-03 15:00:00,68.8,68.87,68.75,68.76,18360.8575238486,50.328,50.3792,50.2914,50.2987,18360.8575
2006-11-03 15:05:00,68.76,68.9,68.74,68.88,13847.574110165144,50.2987,50.4011,50.2841,50.3865,13847.5741
2006-11-03 15:10:00,68.88,68.88,68.74,68.79,12924.402502820802,50.3865,50.3865,50.2841,50.3206,12924.4025
2006-11-03 15:15:00,68.8,68.8,68.74,68.75,8205.969843060826,50.328,50.328,50.2841,50.2914,8205.9698
2006-11-03 15:20:00,68.75,68.8,68.74,68.76,16514.514309159913,50.2914,50.328,50.2841,50.2987,16514.5143
2006-11-03 15:25:00,68.76,68.78,68.74,68.77,14155.297979279923,50.2987,50.3133,50.2841,50.306,14155.298
2006-11-03 15:30:00,68.77,68.78,68.75,68.78,11283.208534208636,50.306,50.3133,50.2914,50.3133,11283.2085
2006-11-03 15:35:00,68.78,68.8,68.76,68.77,9642.014565596472,50.3133,50.328,50.2987,50.306,9642.0146
2006-11-03 15:40:00,68.75,68.91,68.74,68.82,25643.65575956508,50.2914,50.4084,50.2841,50.3426,25643.6558
2006-11-03 15:45:00,68.82,68.83,68.74,68.74,14360.447225356444,50.3426,50.3499,50.2841,50.2841,14360.4472
2006-11-03 15:50:00,68.75,68.84,68.75,68.83,25335.9318904503,50.2914,50.3572,50.2914,50.3499,25335.9319
2006-11-03 15:55:00,68.82,68.83,68.74,68.74,21848.39470714945,50.3426,50.3499,50.2841,50.2841,21848.3947
2006-11-06 09:30:00,69.75,70.1,69.7,70.07,103087.49615345163,51.0229,51.2789,50.9863,51.257,103087.4962
2006-11-06 09:35:00,70.14,70.18,69.83,69.83,20412.349984613807,51.3082,51.3374,51.0814,51.0814,20412.35
2006-11-06 09:40:00,69.83,69.93,69.79,69.84,13334.700994973842,51.0814,51.1546,51.0522,51.0887,13334.701
2006-11-06 09:45:00,69.81,70.12,69.78,69.96,35080.52107908503,51.0668,51.2936,51.0448,51.1765,35080.5211
2006-11-06 09:50:00,69.98,70.09,69.95,70.09,25746.230382603346,51.1911,51.2716,51.1692,51.2716,25746.2304
2006-11-06 09:55:00,70.07,70.29,70.06,70.15,73546.00471843265,51.257,51.4179,51.2497,51.3155,73546.0047
2006-11-06 10:00:00,70.17,70.27,70.05,70.12,20925.22309980511,51.3301,51.4033,51.2424,51.2936,20925.2231
2006-11-06 10:05:00,70.11,70.16,69.96,69.99,18873.7306390399,51.2862,51.3228,51.1765,51.1985,18873.7306
2006-11-06 10:10:00,69.97,70.08,69.97,70.07,6564.775874448661,51.1838,51.2643,51.1838,51.257,6564.7759
2006-11-06 10:15:00,70.04,70.04,69.97,70.01,9949.738434711251,51.235,51.235,51.1838,51.2131,9949.7384
2006-11-06 10:20:00,70.0,70.03,69.86,69.86,11078.059288132115,51.2058,51.2277,51.1034,51.1034,11078.0593
2006-11-06 10:25:00,69.86,69.93,69.86,69.9,5846.753513180839,51.1034,51.1546,51.1034,51.1326,5846.7535
2006-11-06 10:30:00,69.92,69.95,69.9,69.93,9642.014565596472,51.1473,51.1692,51.1326,51.1546,9642.0146
2006-11-06 10:35:00,69.93,70.1,69.93,70.1,6564.775874448661,51.1546,51.2789,51.1546,51.2789,6564.7759
2006-11-06 10:40:00,70.09,70.12,70.09,70.12,6975.074366601702,51.2716,51.2936,51.2716,51.2936,6975.0744
2006-11-06 10:45:00,70.12,70.16,70.11,70.16,14155.297979279923,51.2936,51.3228,51.2862,51.3228,14155.298
2006-11-06 10:50:00,70.16,70.16,70.02,70.04,10565.186172940814,51.3228,51.3228,51.2204,51.235,10565.1862
2006-11-06 10:55:00,70.05,70.07,69.95,69.95,9847.163811672992,51.2424,51.257,51.1692,51.1692,9847.1638
2006-11-06 11:00:00,69.95,70.09,69.95,70.07,6257.0520053338805,51.1692,51.2716,51.1692,51.257,6257.052
2006-11-06 11:05:00,70.08,70.12,70.08,70.11,6769.925120525182,51.2643,51.2936,51.2643,51.2862,6769.9251
2006-11-06 11:10:00,70.12,70.13,70.11,70.11,6667.350497486921,51.2936,51.3009,51.2862,51.2862,6667.3505
2006-11-06 11:15:00,70.11,70.16,70.1,70.13,12411.5293876295,51.2862,51.3228,51.2789,51.3009,12411.5294
2006-11-06 11:20:00,70.13,70.23,70.12,70.23,14565.596471432968,51.3009,51.374,51.2936,51.374,14565.5965
2006-11-06 11:25:00,70.22,70.22,70.11,70.19,17232.536670427737,51.3667,51.3667,51.2862,51.3448,17232.5367
2006-11-06 11:30:00,70.19,70.19,70.12,70.12,9539.43994255821,51.3448,51.3448,51.2936,51.2936,9539.4399
2006-11-06 11:35:00,70.13,70.16,70.11,70.12,8923.992204328648,51.3009,51.3228,51.2862,51.2936,8923.9922
2006-11-06 11:40:00,70.11,70.14,70.11,70.14,10257.462303826032,51.2862,51.3082,51.2862,51.3082,10257.4623
2006-11-06 11:45:00,70.14,70.18,70.14,70.16,11488.357780285158,51.3082,51.3374,51.3082,51.3228,11488.3578
2006-11-06 11:50:00,70.18,70.19,70.16,70.16,15488.76807877731,51.3374,51.3448,51.3228,51.3228,15488.7681
2006-11-06 11:55:00,70.15,70.19,70.15,70.17,6564.775874448661,51.3155,51.3448,51.3155,51.3301,6564.7759
2006-11-06 12:00:00,70.16,70.19,70.16,70.17,13232.126371935585,51.3228,51.3448,51.3228,51.3301,13232.1264
2006-11-06 12:05:00,70.17,70.21,70.13,70.15,28002.87208944507,51.3301,51.3594,51.3009,51.3155,28002.8721
2006-11-06 12:10:00,70.14,70.15,70.12,70.15,5846.753513180839,51.3082,51.3155,51.2936,51.3155,5846.7535
2006-11-06 12:15:00,70.15,70.15,70.12,70.13,2256.6417068417272,51.3155,51.3155,51.2936,51.3009,2256.6417
2006-11-06 12:20:00,70.13,70.13,70.1,70.11,12411.5293876295,51.3009,51.3009,51.2789,51.2862,12411.5294
2006-11-06 12:25:00,70.11,70.19,70.11,70.13,11590.932403323415,51.2862,51.3448,51.2862,51.3009,11590.9324
2006-11-06 12:30:00,70.13,70.15,70.13,70.14,3487.537183300851,51.3009,51.3155,51.3009,51.3082,3487.5372
2006-11-06 12:35:00,70.14,70.17,70.14,70.15,4205.559544568673,51.3082,51.3301,51.3082,51.3155,4205.5595
2006-11-06 12:40:00,70.16,70.18,70.15,70.17,16104.215817006872,51.3228,51.3374,51.3155,51.3301,16104.2158
2006-11-06 12:45:00,70.18,70.2,70.17,70.19,6051.902759257359,51.3374,51.3521,51.3301,51.3448,6051.9028
2006-11-06 12:50:00,70.19,70.19,70.16,70.16,7077.648989639963,51.3448,51.3448,51.3228,51.3228,7077.649
2006-11-06 12:55:00,70.14,70.15,70.13,70.15,1230.895476459124,51.3082,51.3155,51.3009,51.3155,1230.8955
2006-11-06 13:00:00,70.14,70.16,70.13,70.15,11590.932403323415,51.3082,51.3228,51.3009,51.3155,11590.9324
2006-11-06 13:05:00,70.16,70.23,70.16,70.22,6462.201251410401,51.3228,51.374,51.3228,51.3667,6462.2013
2006-11-06 13:10:00,70.22,70.26,70.22,70.25,5333.880397989537,51.3667,51.396,51.3667,51.3887,5333.8804
2006-11-06 13:15:00,70.25,70.31,70.25,70.3,8821.417581290389,51.3887,51.4325,51.3887,51.4252,8821.4176
2006-11-06 13:20:00,70.3,70.31,70.28,70.28,5436.455021027798,51.4252,51.4325,51.4106,51.4106,5436.455
2006-11-06 13:25:00,70.27,70.28,70.23,70.23,2154.067083803467,51.4033,51.4106,51.374,51.374,2154.0671
2006-11-06 13:30:00,70.23,70.23,70.18,70.18,2974.6640681095496,51.374,51.374,51.3374,51.3374,2974.6641
2006-11-06 13:35:00,70.19,70.25,70.19,70.21,15078.46958662427,51.3448,51.3887,51.3448,51.3594,15078.4696
2006-11-06 13:40:00,70.21,70.21,70.16,70.2,14257.872602318186,51.3594,51.3594,51.3228,51.3521,14257.8726
2006-11-06 13:45:00,70.2,70.26,70.2,70.25,6154.47738229562,51.3521,51.396,51.3521,51.3887,6154.4774
2006-11-06 13:50:00,70.27,70.29,70.25,70.26,4513.283413683455,51.4033,51.4179,51.3887,51.396,4513.2834
2006-11-06 13:55:00,70.25,70.31,70.25,70.31,3282.3879372243305,51.3887,51.4325,51.3887,51.4325,3282.3879
2006-11-06 14:00:00,70.3,70.42,70.3,70.42,13437.275618012103,51.4252,51.513,51.4252,51.513,13437.2756
2006-11-06 14:05:00,70.41,70.43,70.34,70.36,6975.074366601702,51.5057,51.5203,51.4545,51.4691,6975.0744
2006-11-06 14:10:00,70.34,70.36,70.29,70.31,6872.499743563442,51.4545,51.4691,51.4179,51.4325,6872.4997
2006-11-06 14:15:00,70.31,70.36,70.3,70.3,8513.693712175607,51.4325,51.4691,51.4252,51.4252,8513.6937
2006-11-06 14:20:00,70.3,70.31,70.24,70.28,17745.40978561904,51.4252,51.4325,51.3813,51.4106,17745.4098
2006-11-06 14:25:00,70.26,70.29,70.25,70.28,3590.111806339112,51.396,51.4179,51.3887,51.4106,3590.1118
2006-11-06 14:30:00,70.27,70.3,70.26,70.28,6667.350497486921,51.4033,51.4252,51.396,51.4106,6667.3505
2006-11-06 14:35:00,70.27,70.31,70.27,70.28,8103.395220022566,51.4033,51.4325,51.4033,51.4106,8103.3952
2006-11-06 14:40:00,70.28,70.32,70.28,70.31,5744.178890142579,51.4106,51.4399,51.4106,51.4325,5744.1789
2006-11-06 14:45:00,70.31,70.32,70.3,70.32,5128.731151913016,51.4325,51.4399,51.4252,51.4399,5128.7312
2006-11-06 14:50:00,70.32,70.32,70.22,70.22,11078.059288132115,51.4399,51.4399,51.3667,51.3667,11078.0593
2006-11-06 14:55:00,70.23,70.39,70.23,70.39,17642.835162580777,51.374,51.4911,51.374,51.4911,17642.8352
2006-11-06 15:00:00,70.41,70.44,70.38,70.44,11898.656272438198,51.5057,51.5276,51.4837,51.5276,11898.6563
2006-11-06 15:05:00,70.44,70.52,70.42,70.52,14360.447225356444,51.5276,51.5862,51.513,51.5862,14360.4472
2006-11-06 15:10:00,70.51,70.52,70.46,70.46,9642.014565596472,51.5788,51.5862,51.5423,51.5423,9642.0146
2006-11-06 15:15:00,70.45,70.5,70.45,70.47,8308.544466099087,51.535,51.5715,51.535,51.5496,8308.5445
2006-11-06 15:20:00,70.48,70.5,70.39,70.39,14155.297979279923,51.5569,51.5715,51.4911,51.4911,14155.298
2006-11-06 15:25:00,70.39,70.49,70.39,70.49,9642.014565596472,51.4911,51.5642,51.4911,51.5642,9642.0146
2006-11-06 15:30:00,70.49,70.54,70.43,70.53,18771.15601600164,51.5642,51.6008,51.5203,51.5935,18771.156
2006-11-06 15:35:00,70.53,70.58,70.51,70.58,22258.69319930249,51.5935,51.6301,51.5788,51.6301,22258.6932
2006-11-06 15:40:00,70.57,70.63,70.55,70.61,26259.103497794644,51.6227,51.6666,51.6081,51.652,26259.1035
2006-11-06 15:45:00,70.6,70.62,70.55,70.55,11590.932403323415,51.6447,51.6593,51.6081,51.6081,11590.9324
2006-11-06 15:50:00,70.55,70.58,70.54,70.58,29849.215304133755,51.6081,51.6301,51.6008,51.6301,29849.2153
2006-11-06 15:55:00,70.57,70.61,70.54,70.54,40722.12534618935,51.6227,51.652,51.6008,51.6008,40722.1253
2006-11-07 09:30:00,70.88,70.91,70.79,70.9,38568.058262385886,51.8495,51.8715,51.7837,51.8641,38568.0583
2006-11-07 09:35:00,70.9,71.02,70.88,70.97,9231.71607344343,51.8641,51.9519,51.8495,51.9153,9231.7161
2006-11-07 09:40:00,71.02,71.12,70.97,71.06,12411.5293876295,51.9519,52.0251,51.9153,51.9812,12411.5294
2006-11-07 09:45:00,71.03,71.12,71.03,71.1,8411.119089137346,51.9592,52.0251,51.9592,52.0104,8411.1191
2006-11-07 09:50:00,71.11,71.11,70.97,71.04,24515.33490614422,52.0178,52.0178,51.9153,51.9665,24515.3349
2006-11-07 09:55:00,71.03,71.13,71.03,71.09,9744.58918863473,51.9592,52.0324,51.9592,52.0031,9744.5892
2006-11-07 10:00:00,71.1,71.11,71.05,71.08,13847.574110165144,52.0104,52.0178,51.9739,51.9958,13847.5741
2006-11-07 10:05:00,71.08,71.22,71.07,71.21,13539.850241050364,51.9958,52.0982,51.9885,52.0909,13539.8502
2006-11-07 10:10:00,71.21,71.35,71.19,71.33,17642.835162580777,52.0909,52.1933,52.0763,52.1787,17642.8352
2006-11-07 10:15:00,71.33,71.6,71.33,71.6,16924.812801312954,52.1787,52.3762,52.1787,52.3762,16924.8128
2006-11-07 10:20:00,71.6,71.62,71.37,71.37,11385.783157246897,52.3762,52.3908,52.2079,52.2079,11385.7832
2006-11-07 10:25:00,71.37,71.48,71.37,71.44,6564.775874448661,52.2079,52.2884,52.2079,52.2592,6564.7759
2006-11-07 10:30:00,71.43,71.64,71.43,71.6,16514.514309159913,52.2518,52.4055,52.2518,52.3762,16514.5143
2006-11-07 10:35:00,71.62,71.62,71.53,71.56,13437.275618012103,52.3908,52.3908,52.325,52.3469,13437.2756
2006-11-07 10:40:00,71.58,71.65,71.57,71.62,17950.559031695557,52.3616,52.4128,52.3542,52.3908,17950.559
2006-11-07 10:45:00,71.61,71.68,71.56,71.56,14052.723356241666,52.3835,52.4347,52.3469,52.3469,14052.7234
2006-11-07 10:50:00,71.57,71.58,71.53,71.58,17027.387424351215,52.3542,52.3616,52.325,52.3616,17027.3874
2006-11-07 10:55:00,71.57,71.65,71.56,71.58,17642.835162580777,52.3542,52.4128,52.3469,52.3616,17642.8352
2006-11-07 11:00:00,71.56,71.64,71.56,71.62,24412.76028310596,52.3469,52.4055,52.3469,52.3908,24412.7603
2006-11-07 11:05:00,71.62,71.64,71.52,71.52,14257.872602318186,52.3908,52.4055,52.3177,52.3177,14257.8726
2006-11-07 11:10:00,71.51,71.56,71.5,71.56,7077.648989639963,52.3104,52.3469,52.303,52.3469,7077.649
2006-11-07 11:15:00,71.55,71.64,71.53,71.59,11488.357780285158,52.3396,52.4055,52.325,52.3689,11488.3578
2006-11-07 11:20:00,71.6,71.69,71.6,71.66,14975.894963586008,52.3762,52.442,52.3762,52.4201,14975.895
2006-11-07 11:25:00,71.67,71.75,71.67,71.71,20925.22309980511,52.4274,52.4859,52.4274,52.4567,20925.2231
2006-11-07 11:30:00,71.71,71.79,71.69,71.75,22771.5663144938,52.4567,52.5152,52.442,52.4859,22771.5663
2006-11-07 11:35:00,71.74,71.74,71.63,71.66,12001.23089547646,52.4786,52.4786,52.3981,52.4201,12001.2309
2006-11-07 11:40:00,71.66,71.85,71.66,71.85,19796.902246384245,52.4201,52.5591,52.4201,52.5591,19796.9022
2006-11-07 11:45:00,71.82,71.85,71.7,71.7,63083.3931685301,52.5371,52.5591,52.4493,52.4493,63083.3932
2006-11-07 11:50:00,71.7,71.95,71.7,71.83,24515.33490614422,52.4493,52.6322,52.4493,52.5444,24515.3349
2006-11-07 11:55:00,71.84,72.01,71.84,71.97,31285.2600266694,52.5518,52.6761,52.5518,52.6469,31285.26
2006-11-07 12:00:00,71.97,72.03,71.93,71.98,30567.23766540158,52.6469,52.6907,52.6176,52.6542,30567.2377
2006-11-07 12:05:00,72.0,72.06,71.98,72.06,9847.163811672992,52.6688,52.7127,52.6542,52.7127,9847.1638
2006-11-07 12:10:00,72.05,72.11,72.04,72.05,16719.663555236435,52.7054,52.7493,52.6981,52.7054,16719.6636
2006-11-07 12:15:00,72.06,72.14,72.05,72.11,13437.275618012103,52.7127,52.7712,52.7054,52.7493,13437.2756
2006-11-07 12:20:00,72.1,72.11,72.01,72.01,12206.38014155298,52.7419,52.7493,52.6761,52.6761,12206.3801
2006-11-07 12:25:00,72.02,72.03,71.86,71.86,6462.201251410401,52.6834,52.6907,52.5664,52.5664,6462.2013
2006-11-07 12:30:00,71.85,71.94,71.85,71.94,10975.484665093856,52.5591,52.6249,52.5591,52.6249,10975.4847
2006-11-07 12:35:00,71.94,72.04,71.89,72.04,11385.783157246897,52.6249,52.6981,52.5883,52.6981,11385.7832
2006-11-07 12:40:00,72.01,72.03,71.88,71.95,11078.059288132115,52.6761,52.6907,52.581,52.6322,11078.0593
2006-11-07 12:45:00,71.95,71.97,71.9,71.94,7898.245973946045,52.6322,52.6469,52.5956,52.6249,7898.246
2006-11-07 12:50:00,71.95,72.04,71.88,71.88,9231.71607344343,52.6322,52.6981,52.581,52.581,9231.7161
2006-11-07 12:55:00,71.91,72.01,71.88,71.88,10667.760795979077,52.603,52.6761,52.581,52.581,10667.7608
2006-11-07 13:00:00,71.85,71.91,71.79,71.91,10872.910042055595,52.5591,52.603,52.5152,52.603,10872.91
2006-11-07 13:05:00,71.9,71.95,71.81,71.81,14770.745717509488,52.5956,52.6322,52.5298,52.5298,14770.7457
2006-11-07 13:10:00,71.84,71.85,71.83,71.85,4513.283413683455,52.5518,52.5591,52.5444,52.5591,4513.2834
2006-11-07 13:15:00,71.85,71.88,71.73,71.75,15488.76807877731,52.5591,52.581,52.4713,52.4859,15488.7681
2006-11-07 13:20:00,71.73,71.84,71.69,71.81,6564.775874448661,52.4713,52.5518,52.442,52.5298,6564.7759
2006-11-07 13:25:00,71.81,71.81,71.69,71.74,6975.074366601702,52.5298,52.5298,52.442,52.4786,6975.0744
2006-11-07 13:30:00,71.74,71.85,71.73,71.79,5231.305774951277,52.4786,52.5591,52.4713,52.5152,5231.3058
2006-11-07 13:35:00,71.79,71.82,71.7,71.71,11796.081649399935,52.5152,52.5371,52.4493,52.4567,11796.0816
2006-11-07 13:40:00,71.73,71.83,71.69,71.73,6154.47738229562,52.4713,52.5444,52.442,52.4713,6154.4774
2006-11-07 13:45:00,71.73,71.86,71.69,71.83,33029.028618319826,52.4713,52.5664,52.442,52.5444,33029.0286
2006-11-07 13:50:00,71.83,71.84,71.73,71.73,7282.798235716484,52.5444,52.5518,52.4713,52.4713,7282.7982
2006-11-07 13:55:00,71.74,71.74,71.66,71.66,8821.417581290389,52.4786,52.4786,52.4201,52.4201,8821.4176
2006-11-07 14:00:00,71.66,71.72,71.65,71.69,12514.10401066776,52.4201,52.464,52.4128,52.442,12514.104
2006-11-07 14:05:00,71.69,71.69,71.63,71.66,17847.984408657296,52.442,52.442,52.3981,52.4201,17847.9844
2006-11-07 14:10:00,71.66,71.66,71.56,71.62,12924.402502820802,52.4201,52.4201,52.3469,52.3908,12924.4025
2006-11-07 14:15:00,71.62,71.63,71.49,71.61,15386.193455739049,52.3908,52.3981,52.2957,52.3835,15386.1935
2006-11-07 14:20:00,71.62,71.62,71.46,71.47,7180.223612678223,52.3908,52.3908,52.2738,52.2811,7180.2236
2006-11-07 14:25:00,71.47,71.51,71.33,71.36,13539.850241050364,52.2811,52.3104,52.1787,52.2006,13539.8502
2006-11-07 14:30:00,71.39,71.56,71.39,71.51,12821.82787978254,52.2226,52.3469,52.2226,52.3104,12821.8279
2006-11-07 14:35:00,71.51,71.58,71.51,71.57,8821.417581290389,52.3104,52.3616,52.3104,52.3542,8821.4176
2006-11-07 14:40:00,71.56,71.74,71.55,71.74,15796.491947892093,52.3469,52.4786,52.3396,52.4786,15796.4919
2006-11-07 14:45:00,71.73,71.78,71.73,71.77,10565.186172940814,52.4713,52.5079,52.4713,52.5006,10565.1862
2006-11-07 14:50:00,71.76,71.83,71.74,71.81,15488.76807877731,52.4932,52.5444,52.4786,52.5298,15488.7681
2006-11-07 14:55:00,71.79,71.8,71.77,71.77,8411.119089137346,52.5152,52.5225,52.5006,52.5006,8411.1191
2006-11-07 15:00:00,71.77,71.82,71.76,71.79,9436.86531951995,52.5006,52.5371,52.4932,52.5152,9436.8653
2006-11-07 15:05:00,71.78,71.78,71.69,71.69,13539.850241050364,52.5079,52.5079,52.442,52.442,13539.8502
2006-11-07 15:10:00,71.7,71.7,71.62,71.62,17642.835162580777,52.4493,52.4493,52.3908,52.3908,17642.8352
2006-11-07 15:15:00,71.62,71.76,71.62,71.64,18155.70827777208,52.3908,52.4932,52.3908,52.4055,18155.7083
2006-11-07 15:20:00,71.64,71.65,71.57,71.65,10360.036926864292,52.4055,52.4128,52.3542,52.4128,10360.0369
2006-11-07 15:25:00,71.66,71.68,71.58,71.64,11180.633911170376,52.4201,52.4347,52.3616,52.4055,11180.6339
2006-11-07 15:30:00,71.64,71.76,71.61,71.74,15078.46958662427,52.4055,52.4932,52.3835,52.4786,15078.4696
2006-11-07 15:35:00,71.73,71.76,71.62,71.62,12308.95476459124,52.4713,52.4932,52.3908,52.3908,12308.9548
2006-11-07 15:40:00,71.62,71.65,71.58,71.6,14155.297979279923,52.3908,52.4128,52.3616,52.3762,14155.298
2006-11-07 15:45:00,71.6,71.63,71.53,71.59,19284.029131192943,52.3762,52.3981,52.325,52.3689,19284.0291
2006-11-07 15:50:00,71.57,71.61,71.57,71.59,21950.969330187712,52.3542,52.3835,52.3542,52.3689,21950.9693
2006-11-07 15:55:00,71.59,71.72,71.59,71.69,39183.506000615445,52.3689,52.464,52.3689,52.442,39183.506
2006-11-08 09:30:00,71.72,71.72,71.27,71.36,33234.17786439635,52.464,52.464,52.1348,52.2006,33234.1779
2006-11-08 09:35:00,71.36,71.57,71.36,71.5,7590.522104831264,52.2006,52.3542,52.2006,52.303,7590.5221
2006-11-08 09:40:00,71.49,71.49,71.26,71.45,10462.611549902556,52.2957,52.2957,52.1275,52.2665,10462.6115
2006-11-08 09:45:00,71.49,71.49,71.41,71.45,4923.581905836496,52.2957,52.2957,52.2372,52.2665,4923.5819
2006-11-08 09:50:00,71.44,71.48,71.41,71.42,14565.596471432968,52.2592,52.2884,52.2372,52.2445,14565.5965
2006-11-08 09:55:00,71.41,71.41,71.27,71.34,14770.745717509488,52.2372,52.2372,52.1348,52.186,14770.7457
2006-11-08 10:00:00,71.38,71.47,71.37,71.44,8103.395220022566,52.2153,52.2811,52.2079,52.2592,8103.3952
2006-11-08 10:05:00,71.44,71.45,71.32,71.33,10667.760795979077,52.2592,52.2665,52.1714,52.1787,10667.7608
2006-11-08 10:10:00,71.31,71.34,71.22,71.22,11898.656272438198,52.1641,52.186,52.0982,52.0982,11898.6563
2006-11-08 10:15:00,71.23,71.23,71.11,71.11,10462.611549902556,52.1055,52.1055,52.0178,52.0178,10462.6115
2006-11-08 10:20:00,71.12,71.15,71.04,71.04,12924.402502820802,52.0251,52.047,51.9665,51.9665,12924.4025
2006-11-08 10:25:00,71.04,71.16,71.02,71.06,43594.21479126064,51.9665,52.0543,51.9519,51.9812,43594.2148
2006-11-08 10:30:00,71.04,71.04,70.92,70.94,18668.58139296338,51.9665,51.9665,51.8788,51.8934,18668.5814
2006-11-08 10:35:00,70.94,71.08,70.92,71.06,18053.13365473381,51.8934,51.9958,51.8788,51.9812,18053.1337
2006-11-08 10:40:00,71.05,71.07,70.95,71.0,21335.52159195815,51.9739,51.9885,51.9007,51.9373,21335.5216
2006-11-08 10:45:00,71.01,71.04,70.96,71.03,25335.9318904503,51.9446,51.9665,51.908,51.9592,25335.9319
2006-11-08 10:50:00,71.03,71.11,71.02,71.02,16001.641193968611,51.9592,52.0178,51.9519,51.9519,16001.6412
2006-11-08 10:55:00,71.0,71.09,71.0,71.0,19591.753000307723,51.9373,52.0031,51.9373,51.9373,19591.753
2006-11-08 11:00:00,71.0,71.02,70.91,70.99,20104.626115499024,51.9373,51.9519,51.8715,51.93,20104.6261
2006-11-08 11:05:00,71.04,71.05,70.93,70.95,5641.604267104318,51.9665,51.9739,51.8861,51.9007,5641.6043
2006-11-08 11:10:00,70.95,70.98,70.89,70.9,6051.902759257359,51.9007,51.9227,51.8568,51.8641,6051.9028
2006-11-08 11:15:00,70.91,70.99,70.9,70.95,2974.6640681095496,51.8715,51.93,51.8641,51.9007,2974.6641
2006-11-08 11:20:00,70.95,70.99,70.95,70.98,1948.9178377269463,51.9007,51.93,51.9007,51.9227,1948.9178
2006-11-08 11:25:00,70.98,70.98,70.88,70.9,5846.753513180839,51.9227,51.9227,51.8495,51.8641,5846.7535
2006-11-08 11:30:00,70.9,70.92,70.86,70.87,5436.455021027798,51.8641,51.8788,51.8349,51.8422,5436.455
2006-11-08 11:35:00,70.87,70.9,70.87,70.9,2564.365575956508,51.8422,51.8641,51.8422,51.8641,2564.3656
2006-11-08 11:40:00,70.94,70.98,70.91,70.92,8513.693712175607,51.8934,51.9227,51.8715,51.8788,8513.6937
2006-11-08 11:45:00,70.91,71.01,70.91,70.98,3282.3879372243305,51.8715,51.9446,51.8715,51.9227,3282.3879
2006-11-08 11:50:00,70.98,71.04,70.98,71.0,4718.432659759975,51.9227,51.9665,51.9227,51.9373,4718.4327
2006-11-08 11:55:00,71.0,71.0,70.95,70.95,8103.395220022566,51.9373,51.9373,51.9007,51.9007,8103.3952
2006-11-08 12:00:00,70.95,70.96,70.91,70.91,4718.432659759975,51.9007,51.908,51.8715,51.8715,4718.4327
2006-11-08 12:05:00,70.92,70.92,70.89,70.92,7282.798235716484,51.8788,51.8788,51.8568,51.8788,7282.7982
2006-11-08 12:10:00,70.92,70.96,70.89,70.9,14463.021848394706,51.8788,51.908,51.8568,51.8641,14463.0218
2006-11-08 12:15:00,70.9,70.9,70.85,70.88,4615.858036721715,51.8641,51.8641,51.8276,51.8495,4615.858
2006-11-08 12:20:00,70.88,70.88,70.74,70.75,4308.134167606934,51.8495,51.8495,51.7471,51.7544,4308.1342
2006-11-08 12:25:00,70.75,70.83,70.75,70.78,9847.163811672992,51.7544,51.8129,51.7544,51.7764,9847.1638
2006-11-08 12:30:00,70.77,70.78,70.73,70.73,3692.686429377372,51.769,51.7764,51.7398,51.7398,3692.6864
2006-11-08 12:35:00,70.74,70.75,70.7,70.7,2769.514822033029,51.7471,51.7544,51.7178,51.7178,2769.5148
2006-11-08 12:40:00,70.69,70.69,70.56,70.58,10975.484665093856,51.7105,51.7105,51.6154,51.6301,10975.4847
2006-11-08 12:45:00,70.58,70.67,70.56,70.67,9026.566827366907,51.6301,51.6959,51.6154,51.6959,9026.5668
2006-11-08 12:50:00,70.67,70.73,70.6,70.73,19489.17837726946,51.6959,51.7398,51.6447,51.7398,19489.1784
2006-11-08 12:55:00,70.73,70.73,70.6,70.6,12514.10401066776,51.7398,51.7398,51.6447,51.6447,12514.104
2006-11-08 13:00:00,70.59,70.66,70.57,70.59,7077.648989639963,51.6374,51.6886,51.6227,51.6374,7077.649
2006-11-08 13:05:00,70.59,70.62,70.45,70.45,6564.775874448661,51.6374,51.6593,51.535,51.535,6564.7759
2006-11-08 13:10:00,70.45,70.48,70.43,70.46,66058.05723663965,51.535,51.5569,51.5203,51.5423,66058.0572
2006-11-08 13:15:00,70.46,70.46,70.38,70.42,9847.163811672992,51.5423,51.5423,51.4837,51.513,9847.1638
2006-11-08 13:20:00,70.42,70.42,70.29,70.34,7487.947481793004,51.513,51.513,51.4179,51.4545,7487.9475
2006-11-08 13:25:00,70.34,70.36,70.32,70.35,5641.604267104318,51.4545,51.4691,51.4399,51.4618,5641.6043
2006-11-08 13:30:00,70.34,70.35,70.32,70.34,3897.8356754538927,51.4545,51.4618,51.4399,51.4545,3897.8357
2006-11-08 13:35:00,70.34,70.4,70.34,70.39,7693.096727869524,51.4545,51.4984,51.4545,51.4911,7693.0967
2006-11-08 13:40:00,70.38,70.38,70.3,70.35,5436.455021027798,51.4837,51.4837,51.4252,51.4618,5436.455
2006-11-08 13:45:00,70.34,70.47,70.34,70.47,8513.693712175607,51.4545,51.5496,51.4545,51.5496,8513.6937
2006-11-08 13:50:00,70.47,70.51,70.41,70.43,22361.26782234076,51.5496,51.5788,51.5057,51.5203,22361.2678
2006-11-08 13:55:00,70.41,70.5,70.36,70.45,12308.95476459124,51.5057,51.5715,51.4691,51.535,12308.9548
2006-11-08 14:00:00,70.46,70.5,70.44,70.48,33439.32711047287,51.5423,51.5715,51.5276,51.5569,33439.3271
2006-11-08 14:05:00,70.49,70.52,70.47,70.51,18873.7306390399,51.5642,51.5862,51.5496,51.5788,18873.7306
2006-11-08 14:10:00,70.5,70.68,70.5,70.64,14668.171094471229,51.5715,51.7032,51.5715,51.6739,14668.1711
2006-11-08 14:15:00,70.63,70.64,70.61,70.64,4102.984921530413,51.6666,51.6739,51.652,51.6739,4102.9849
2006-11-08 14:20:00,70.62,70.63,70.55,70.61,33747.05097958765,51.6593,51.6666,51.6081,51.652,33747.051
2006-11-08 14:25:00,70.63,70.66,70.63,70.64,9847.163811672992,51.6666,51.6886,51.6666,51.6739,9847.1638
2006-11-08 14:30:00,70.65,70.85,70.64,70.84,29951.789927172016,51.6813,51.8276,51.6739,51.8202,29951.7899
2006-11-08 14:35:00,70.85,70.85,70.73,70.74,15181.044209662528,51.8276,51.8276,51.7398,51.7471,15181.0442
2006-11-08 14:40:00,70.74,70.74,70.53,70.54,9744.58918863473,51.7471,51.7471,51.5935,51.6008,9744.5892
2006-11-08 14:45:00,70.55,70.61,70.55,70.61,6564.775874448661,51.6081,51.652,51.6081,51.652,6564.7759
2006-11-08 14:50:00,70.61,70.62,70.54,70.54,6667.350497486921,51.652,51.6593,51.6008,51.6008,6667.3505
2006-11-08 14:55:00,70.54,70.55,70.53,70.54,5026.156528874756,51.6008,51.6081,51.5935,51.6008,5026.1565
2006-11-08 15:00:00,70.55,70.57,70.5,70.57,13950.148733203405,51.6081,51.6227,51.5715,51.6227,13950.1487
2006-11-08 15:05:00,70.58,70.58,70.51,70.56,12206.38014155298,51.6301,51.6301,51.5788,51.6154,12206.3801
2006-11-08 15:10:00,70.57,70.58,70.49,70.5,14873.320340547749,51.6227,51.6301,51.5642,51.5715,14873.3203
2006-11-08 15:15:00,70.5,70.51,70.46,70.47,7795.671350907785,51.5715,51.5788,51.5423,51.5496,7795.6714
2006-11-08 15:20:00,70.48,70.52,70.48,70.51,11385.783157246897,51.5569,51.5862,51.5569,51.5788,11385.7832
2006-11-08 15:25:00,70.51,70.52,70.48,70.51,14360.447225356444,51.5788,51.5862,51.5569,51.5788,14360.4472
2006-11-08 15:30:00,70.51,70.59,70.5,70.59,17335.111293465994,51.5788,51.6374,51.5715,51.6374,17335.1113
2006-11-08 15:35:00,70.6,70.61,70.48,70.48,21540.670838034668,51.6447,51.652,51.5569,51.5569,21540.6708
2006-11-08 15:40:00,70.5,70.51,70.47,70.5,18771.15601600164,51.5715,51.5788,51.5496,51.5715,18771.156
2006-11-08 15:45:00,70.5,70.51,70.48,70.51,9847.163811672992,51.5715,51.5788,51.5569,51.5788,9847.1638
2006-11-08 15:50:00,70.51,70.52,70.5,70.5,29746.64068109549,51.5788,51.5862,51.5715,51.5715,29746.6407
2006-11-08 15:55:00,70.5,70.51,70.44,70.47,58364.96050877013,51.5715,51.5788,51.5276,51.5496,58364.9605
2006-11-09 09:35:00,70.49,70.61,70.43,70.5,34054.77484870243,51.5642,51.652,51.5203,51.5715,34054.7748
2006-11-09 09:40:00,70.49,70.66,70.49,70.5,10975.484665093856,51.5642,51.6886,51.5642,51.5715,10975.4847
2006-11-09 09:45:00,70.5,70.5,70.33,70.36,21027.797722843367,51.5715,51.5715,51.4472,51.4691,21027.7977
2006-11-09 09:50:00,70.36,70.53,70.32,70.32,17642.835162580777,51.4691,51.5935,51.4399,51.4399,17642.8352
2006-11-09 09:55:00,70.36,70.36,70.14,70.15,12001.23089547646,51.4691,51.4691,51.3082,51.3155,12001.2309
2006-11-09 10:00:00,70.15,70.2,70.07,70.12,12206.38014155298,51.3155,51.3521,51.257,51.2936,12206.3801
2006-11-09 10:05:00,70.11,70.36,70.11,70.25,12924.402502820802,51.2862,51.4691,51.2862,51.3887,12924.4025
2006-11-09 10:10:00,70.24,70.26,70.09,70.09,8718.842958252128,51.3813,51.396,51.2716,51.2716,8718.843
2006-11-09 10:15:00,70.03,70.09,69.99,69.99,8513.693712175607,51.2277,51.2716,51.1985,51.1985,8513.6937
2006-11-09 10:20:00,69.99,70.0,69.88,69.91,19078.87988511642,51.1985,51.2058,51.118,51.1399,19078.8799
2006-11-09 10:25:00,69.93,69.93,69.8,69.83,30874.96153451636,51.1546,51.1546,51.0595,51.0814,30874.9615
2006-11-09 10:30:00,69.83,69.83,69.74,69.74,8308.544466099087,51.0814,51.0814,51.0156,51.0156,8308.5445
2006-11-09 10:35:00,69.74,69.75,69.64,69.74,16411.939686121652,51.0156,51.0229,50.9424,51.0156,16411.9397
2006-11-09 10:40:00,69.74,69.85,69.74,69.85,11488.357780285158,51.0156,51.096,51.0156,51.096,11488.3578
2006-11-09 10:45:00,69.81,69.83,69.72,69.75,8513.693712175607,51.0668,51.0814,51.001,51.0229,8513.6937
2006-11-09 10:50:00,69.75,69.84,69.75,69.84,8000.820596984306,51.0229,51.0887,51.0229,51.0887,8000.8206
2006-11-09 10:55:00,69.85,69.91,69.85,69.88,5641.604267104318,51.096,51.1399,51.096,51.118,5641.6043
2006-11-09 11:00:00,69.88,69.89,69.83,69.86,7180.223612678223,51.118,51.1253,51.0814,51.1034,7180.2236
2006-11-09 11:05:00,69.85,69.93,69.84,69.85,24207.61103702944,51.096,51.1546,51.0887,51.096,24207.611
2006-11-09 11:10:00,69.84,69.85,69.71,69.75,10770.335419017334,51.0887,51.096,50.9936,51.0229,10770.3354
2006-11-09 11:15:00,69.75,69.75,69.63,69.64,12206.38014155298,51.0229,51.0229,50.9351,50.9424,12206.3801
2006-11-09 11:20:00,69.61,69.68,69.61,69.68,4308.134167606934,50.9205,50.9717,50.9205,50.9717,4308.1342
2006-11-09 11:25:00,69.68,69.69,69.64,69.64,14668.171094471229,50.9717,50.979,50.9424,50.9424,14668.1711
2006-11-09 11:30:00,69.65,69.71,69.64,69.71,10052.313057749512,50.9497,50.9936,50.9424,50.9936,10052.3131
2006-11-09 11:35:00,69.71,69.72,69.69,69.69,10154.887680787771,50.9936,51.001,50.979,50.979,10154.8877
2006-11-09 11:40:00,69.7,69.7,69.61,69.61,7385.372858754744,50.9863,50.9863,50.9205,50.9205,7385.3729
2006-11-09 11:45:00,69.6,69.63,69.56,69.62,16617.088932198174,50.9132,50.9351,50.8839,50.9278,16617.0889
2006-11-09 11:50:00,69.62,69.63,69.57,69.57,5846.753513180839,50.9278,50.9351,50.8912,50.8912,5846.7535
2006-11-09 11:55:00,69.57,69.61,69.56,69.59,13437.275618012103,50.8912,50.9205,50.8839,50.9059,13437.2756
2006-11-09 12:00:00,69.6,69.63,69.56,69.57,8718.842958252128,50.9132,50.9351,50.8839,50.8912,8718.843
2006-11-09 12:05:00,69.56,69.63,69.55,69.62,12924.402502820802,50.8839,50.9351,50.8766,50.9278,12924.4025
2006-11-09 12:10:00,69.61,69.62,69.55,69.62,14565.596471432968,50.9205,50.9278,50.8766,50.9278,14565.5965
2006-11-09 12:15:00,69.59,69.68,69.58,69.64,9949.738434711251,50.9059,50.9717,50.8985,50.9424,9949.7384
2006-11-09 12:20:00,69.64,69.71,69.63,69.71,6872.499743563442,50.9424,50.9936,50.9351,50.9936,6872.4997
2006-11-09 12:25:00,69.72,69.72,69.71,69.71,5846.753513180839,51.001,51.001,50.9936,50.9936,5846.7535
2006-11-09 12:30:00,69.72,69.75,69.71,69.73,10975.484665093856,51.001,51.0229,50.9936,51.0083,10975.4847
2006-11-09 12:35:00,69.73,69.78,69.72,69.78,11693.507026361678,51.0083,51.0448,51.001,51.0448,11693.507
2006-11-09 12:40:00,69.76,69.76,69.7,69.75,6564.775874448661,51.0302,51.0302,50.9863,51.0229,6564.7759
2006-11-09 12:45:00,69.75,69.81,69.75,69.8,13026.977125859064,51.0229,51.0668,51.0229,51.0595,13026.9771
2006-11-09 12:50:00,69.81,69.81,69.71,69.72,15181.044209662528,51.0668,51.0668,50.9936,51.001,15181.0442
2006-11-09 12:55:00,69.74,69.87,69.74,69.87,6051.902759257359,51.0156,51.1107,51.0156,51.1107,6051.9028
2006-11-09 13:00:00,69.85,69.87,69.85,69.87,16001.641193968611,51.096,51.1107,51.096,51.1107,16001.6412
2006-11-09 13:05:00,69.87,69.87,69.83,69.85,17540.260539542516,51.1107,51.1107,51.0814,51.096,17540.2605
2006-11-09 13:10:00,69.84,69.84,69.72,69.74,4615.858036721715,51.0887,51.0887,51.001,51.0156,4615.858
2006-11-09 13:15:00,69.73,69.78,69.67,69.78,5436.455021027798,51.0083,51.0448,50.9644,51.0448,5436.455
2006-11-09 13:20:00,69.79,69.88,69.79,69.87,4410.708790645194,51.0522,51.118,51.0522,51.1107,4410.7088
2006-11-09 13:25:00,69.87,69.87,69.75,69.76,9539.43994255821,51.1107,51.1107,51.0229,51.0302,9539.4399
2006-11-09 13:30:00,69.76,69.84,69.76,69.83,6769.925120525182,51.0302,51.0887,51.0302,51.0814,6769.9251
2006-11-09 13:35:00,69.83,69.92,69.82,69.92,11283.208534208636,51.0814,51.1473,51.0741,51.1473,11283.2085
2006-11-09 13:40:00,69.9,69.9,69.85,69.88,4615.858036721715,51.1326,51.1326,51.096,51.118,4615.858
2006-11-09 13:45:00,69.85,69.88,69.85,69.87,3384.962560262591,51.096,51.118,51.096,51.1107,3384.9626
2006-11-09 13:50:00,69.87,69.87,69.8,69.83,17232.536670427737,51.1107,51.1107,51.0595,51.0814,17232.5367
2006-11-09 13:55:00,69.82,69.83,69.69,69.72,18873.7306390399,51.0741,51.0814,50.979,51.001,18873.7306
2006-11-09 14:00:00,69.72,69.79,69.71,69.79,8821.417581290389,51.001,51.0522,50.9936,51.0522,8821.4176
2006-11-09 14:05:00,69.79,69.8,69.76,69.77,54569.699456354494,51.0522,51.0595,51.0302,51.0375,54569.6995
2006-11-09 14:10:00,69.78,69.8,69.69,69.7,4923.581905836496,51.0448,51.0595,50.979,50.9863,4923.5819
2006-11-09 14:15:00,69.68,69.72,69.67,69.69,41440.14770745717,50.9717,51.001,50.9644,50.979,41440.1477
2006-11-09 14:20:00,69.67,69.71,69.62,69.62,10257.462303826032,50.9644,50.9936,50.9278,50.9278,10257.4623
2006-11-09 14:25:00,69.63,69.66,69.61,69.63,6769.925120525182,50.9351,50.9571,50.9205,50.9351,6769.9251
2006-11-09 14:30:00,69.63,69.7,69.63,69.68,4205.559544568673,50.9351,50.9863,50.9351,50.9717,4205.5595
2006-11-09 14:35:00,69.67,69.75,69.67,69.74,7487.947481793004,50.9644,51.0229,50.9644,51.0156,7487.9475
2006-11-09 14:40:00,69.76,69.77,69.75,69.77,7795.671350907785,51.0302,51.0375,51.0229,51.0375,7795.6714
2006-11-09 14:45:00,69.76,69.76,69.71,69.71,7487.947481793004,51.0302,51.0302,50.9936,50.9936,7487.9475
2006-11-09 14:50:00,69.71,69.71,69.68,69.71,15078.46958662427,50.9936,50.9936,50.9717,50.9936,15078.4696
2006-11-09 14:55:00,69.71,69.76,69.71,69.74,6154.47738229562,50.9936,51.0302,50.9936,51.0156,6154.4774
2006-11-09 15:00:00,69.74,69.75,69.65,69.66,10462.611549902556,51.0156,51.0229,50.9497,50.9571,10462.6115
2006-11-09 15:05:00,69.66,69.76,69.64,69.7,22771.5663144938,50.9571,51.0302,50.9424,50.9863,22771.5663
2006-11-09 15:10:00,69.68,69.68,69.59,69.63,8411.119089137346,50.9717,50.9717,50.9059,50.9351,8411.1191
2006-11-09 15:15:00,69.62,69.72,69.55,69.72,14565.596471432968,50.9278,51.001,50.8766,51.001,14565.5965
2006-11-09 15:20:00,69.72,69.72,69.68,69.69,18463.43214688686,51.001,51.001,50.9717,50.979,18463.4321
2006-11-09 15:25:00,69.68,69.68,69.62,69.64,6462.201251410401,50.9717,50.9717,50.9278,50.9424,6462.2013
2006-11-09 15:30:00,69.64,69.69,69.63,69.64,21438.09621499641,50.9424,50.979,50.9351,50.9424,21438.0962
2006-11-09 15:35:00,69.65,69.71,69.65,69.71,20104.626115499024,50.9497,50.9936,50.9497,50.9936,20104.6261
2006-11-09 15:40:00,69.71,69.71,69.67,69.68,14565.596471432968,50.9936,50.9936,50.9644,50.9717,14565.5965
2006-11-09 15:45:00,69.68,69.68,69.51,69.53,16617.088932198174,50.9717,50.9717,50.8473,50.862,16617.0889
2006-11-09 15:50:00,69.55,69.62,69.53,69.62,21130.372345881628,50.8766,50.9278,50.862,50.9278,21130.3723
2006-11-09 15:55:00,69.61,69.62,69.56,69.59,8718.842958252128,50.9205,50.9278,50.8839,50.9059,8718.843
2006-11-10 09:30:00,69.8,69.86,69.8,69.86,21950.969330187712,51.0595,51.1034,51.0595,51.1034,21950.9693
2006-11-10 09:35:00,69.95,70.08,69.95,70.07,12719.25325674428,51.1692,51.2643,51.1692,51.257,12719.2533
2006-11-10 09:40:00,70.02,70.02,69.82,69.94,7590.522104831264,51.2204,51.2204,51.0741,51.1619,7590.5221
2006-11-10 09:45:00,69.89,69.89,69.76,69.78,11385.783157246897,51.1253,51.1253,51.0302,51.0448,11385.7832
2006-11-10 09:50:00,69.72,69.78,69.72,69.75,32105.857010975484,51.001,51.0448,51.001,51.0229,32105.857
2006-11-10 09:55:00,69.75,69.9,69.75,69.77,31285.2600266694,51.0229,51.1326,51.0229,51.0375,31285.26
2006-11-10 10:00:00,69.79,69.83,69.77,69.77,9744.58918863473,51.0522,51.0814,51.0375,51.0375,9744.5892
2006-11-10 10:05:00,69.76,69.78,69.72,69.74,2461.790952918248,51.0302,51.0448,51.001,51.0156,2461.791
2006-11-10 10:10:00,69.73,69.73,69.7,69.7,4000.410298492153,51.0083,51.0083,50.9863,50.9863,4000.4103
2006-11-10 10:15:00,69.68,69.69,69.58,69.59,4821.007282798236,50.9717,50.979,50.8985,50.9059,4821.0073
2006-11-10 10:20:00,69.59,69.59,69.43,69.45,3179.8133141860703,50.9059,50.9059,50.7888,50.8034,3179.8133
2006-11-10 10:25:00,69.45,69.46,69.4,69.41,18668.58139296338,50.8034,50.8108,50.7669,50.7742,18668.5814
2006-11-10 10:30:00,69.4,69.44,69.39,69.41,9334.29069648169,50.7669,50.7961,50.7596,50.7742,9334.2907
2006-11-10 10:35:00,69.38,69.41,69.38,69.4,6564.775874448661,50.7522,50.7742,50.7522,50.7669,6564.7759
2006-11-10 10:40:00,69.4,69.41,69.33,69.33,12411.5293876295,50.7669,50.7742,50.7157,50.7157,12411.5294
2006-11-10 10:45:00,69.33,69.42,69.33,69.39,15283.61883270079,50.7157,50.7815,50.7157,50.7596,15283.6188
2006-11-10 10:50:00,69.38,69.38,69.34,69.34,7693.096727869524,50.7522,50.7522,50.723,50.723,7693.0967
2006-11-10 10:55:00,69.33,69.34,69.25,69.25,10565.186172940814,50.7157,50.723,50.6571,50.6571,10565.1862
2006-11-10 11:00:00,69.25,69.25,69.22,69.23,11078.059288132115,50.6571,50.6571,50.6352,50.6425,11078.0593
2006-11-10 11:05:00,69.22,69.35,69.22,69.35,7487.947481793004,50.6352,50.7303,50.6352,50.7303,7487.9475
2006-11-10 11:10:00,69.34,69.34,69.33,69.33,4000.410298492153,50.723,50.723,50.7157,50.7157,4000.4103
2006-11-10 11:15:00,69.32,69.33,69.26,69.27,7077.648989639963,50.7083,50.7157,50.6645,50.6718,7077.649
2006-11-10 11:20:00,69.27,69.29,69.23,69.29,6667.350497486921,50.6718,50.6864,50.6425,50.6864,6667.3505
2006-11-10 11:25:00,69.29,69.3,69.18,69.19,10052.313057749512,50.6864,50.6937,50.6059,50.6133,10052.3131
2006-11-10 11:30:00,69.22,69.31,69.19,69.29,9436.86531951995,50.6352,50.701,50.6133,50.6864,9436.8653
2006-11-10 11:35:00,69.29,69.32,69.29,69.32,7385.372858754744,50.6864,50.7083,50.6864,50.7083,7385.3729
2006-11-10 11:40:00,69.33,69.33,69.29,69.3,14155.297979279923,50.7157,50.7157,50.6864,50.6937,14155.298
2006-11-10 11:45:00,69.3,69.3,69.16,69.16,13847.574110165144,50.6937,50.6937,50.5913,50.5913,13847.5741
2006-11-10 11:50:00,69.2,69.21,69.17,69.21,4513.283413683455,50.6206,50.6279,50.5986,50.6279,4513.2834
2006-11-10 11:55:00,69.21,69.21,69.16,69.18,5436.455021027798,50.6279,50.6279,50.5913,50.6059,5436.455
2006-11-10 12:00:00,69.18,69.21,69.18,69.19,5436.455021027798,50.6059,50.6279,50.6059,50.6133,5436.455
2006-11-10 12:05:00,69.19,69.27,69.19,69.23,4923.581905836496,50.6133,50.6718,50.6133,50.6425,4923.5819
2006-11-10 12:10:00,69.25,69.32,69.25,69.29,7180.223612678223,50.6571,50.7083,50.6571,50.6864,7180.2236
2006-11-10 12:15:00,69.29,69.3,69.26,69.29,5231.305774951277,50.6864,50.6937,50.6645,50.6864,5231.3058
2006-11-10 12:20:00,69.26,69.27,69.14,69.19,8000.820596984306,50.6645,50.6718,50.5767,50.6133,8000.8206
2006-11-10 12:25:00,69.17,69.19,69.15,69.19,6769.925120525182,50.5986,50.6133,50.584,50.6133,6769.9251
2006-11-10 12:30:00,69.19,69.23,69.18,69.23,3897.8356754538927,50.6133,50.6425,50.6059,50.6425,3897.8357
2006-11-10 12:35:00,69.23,69.27,69.23,69.26,4513.283413683455,50.6425,50.6718,50.6425,50.6645,4513.2834
2006-11-10 12:40:00,69.25,69.26,69.24,69.25,3384.962560262591,50.6571,50.6645,50.6498,50.6571,3384.9626
2006-11-10 12:45:00,69.25,69.27,69.21,69.22,4000.410298492153,50.6571,50.6718,50.6279,50.6352,4000.4103
2006-11-10 12:50:00,69.2,69.22,69.14,69.14,6975.074366601702,50.6206,50.6352,50.5767,50.5767,6975.0744
2006-11-10 12:55:00,69.14,69.24,69.11,69.2,9642.014565596472,50.5767,50.6498,50.5547,50.6206,9642.0146
2006-11-10 13:00:00,69.2,69.22,69.19,69.21,3795.261052415632,50.6206,50.6352,50.6133,50.6279,3795.2611
2006-11-10 13:05:00,69.2,69.2,69.19,69.2,1025.7462303826032,50.6206,50.6206,50.6133,50.6206,1025.7462
2006-11-10 13:10:00,69.2,69.22,69.2,69.2,4821.007282798236,50.6206,50.6352,50.6206,50.6206,4821.0073
2006-11-10 13:15:00,69.21,69.22,69.2,69.22,820.5969843060826,50.6279,50.6352,50.6206,50.6352,820.597
2006-11-10 13:20:00,69.2,69.22,69.2,69.2,2359.216329879988,50.6206,50.6352,50.6206,50.6206,2359.2163
2006-11-10 13:25:00,69.19,69.2,69.18,69.19,4205.559544568673,50.6133,50.6206,50.6059,50.6133,4205.5595
2006-11-10 13:30:00,69.17,69.18,69.14,69.14,3692.686429377372,50.5986,50.6059,50.5767,50.5767,3692.6864
2006-11-10 13:35:00,69.09,69.11,69.01,69.04,10360.036926864292,50.5401,50.5547,50.4816,50.5035,10360.0369
2006-11-10 13:40:00,69.04,69.15,69.04,69.15,2461.790952918248,50.5035,50.584,50.5035,50.584,2461.791
2006-11-10 13:45:00,69.14,69.15,69.13,69.14,2666.9401989947687,50.5767,50.584,50.5694,50.5767,2666.9402
2006-11-10 13:50:00,69.15,69.21,69.14,69.18,6257.0520053338805,50.584,50.6279,50.5767,50.6059,6257.052
2006-11-10 13:55:00,69.18,69.18,69.13,69.15,3795.261052415632,50.6059,50.6059,50.5694,50.584,3795.2611
2006-11-10 14:00:00,69.13,69.13,69.0,69.06,9642.014565596472,50.5694,50.5694,50.4743,50.5182,9642.0146
2006-11-10 14:05:00,69.07,69.13,69.07,69.13,7385.372858754744,50.5255,50.5694,50.5255,50.5694,7385.3729
2006-11-10 14:10:00,69.11,69.16,69.1,69.12,3384.962560262591,50.5547,50.5913,50.5474,50.562,3384.9626
2006-11-10 14:15:00,69.11,69.19,69.09,69.18,7693.096727869524,50.5547,50.6133,50.5401,50.6059,7693.0967
2006-11-10 14:20:00,69.19,69.23,69.19,69.23,9744.58918863473,50.6133,50.6425,50.6133,50.6425,9744.5892
2006-11-10 14:25:00,69.25,69.29,69.23,69.29,4308.134167606934,50.6571,50.6864,50.6425,50.6864,4308.1342
2006-11-10 14:30:00,69.29,69.37,69.29,69.37,43594.21479126064,50.6864,50.7449,50.6864,50.7449,43594.2148
2006-11-10 14:35:00,69.36,69.4,69.33,69.4,6975.074366601702,50.7376,50.7669,50.7157,50.7669,6975.0744
2006-11-10 14:40:00,69.4,69.67,69.4,69.51,28105.44671248333,50.7669,50.9644,50.7669,50.8473,28105.4467
2006-11-10 14:45:00,69.49,69.54,69.49,69.49,6769.925120525182,50.8327,50.8693,50.8327,50.8327,6769.9251
2006-11-10 14:50:00,69.48,69.55,69.47,69.55,6051.902759257359,50.8254,50.8766,50.8181,50.8766,6051.9028
2006-11-10 14:55:00,69.55,69.62,69.55,69.56,18155.70827777208,50.8766,50.9278,50.8766,50.8839,18155.7083
2006-11-10 15:00:00,69.57,69.59,69.49,69.56,17437.685916504255,50.8912,50.9059,50.8327,50.8839,17437.6859
2006-11-10 15:05:00,69.57,69.57,69.45,69.47,5846.753513180839,50.8912,50.8912,50.8034,50.8181,5846.7535
2006-11-10 15:10:00,69.47,69.56,69.47,69.54,6564.775874448661,50.8181,50.8839,50.8181,50.8693,6564.7759
2006-11-10 15:15:00,69.55,69.56,69.49,69.49,4513.283413683455,50.8766,50.8839,50.8327,50.8327,4513.2834
2006-11-10 15:20:00,69.52,69.55,69.48,69.48,34362.49871781721,50.8547,50.8766,50.8254,50.8254,34362.4987
2006-11-10 15:25:00,69.51,69.53,69.46,69.5,6769.925120525182,50.8473,50.862,50.8108,50.84,6769.9251
2006-11-10 15:30:00,69.52,69.58,69.52,69.56,11590.932403323415,50.8547,50.8985,50.8547,50.8839,11590.9324
2006-11-10 15:35:00,69.56,69.57,69.51,69.51,13539.850241050364,50.8839,50.8912,50.8473,50.8473,13539.8502
2006-11-10 15:40:00,69.52,69.57,69.49,69.51,15078.46958662427,50.8547,50.8912,50.8327,50.8473,15078.4696
2006-11-10 15:45:00,69.51,69.56,69.49,69.49,9334.29069648169,50.8473,50.8839,50.8327,50.8327,9334.2907
2006-11-10 15:50:00,69.5,69.52,69.4,69.44,16514.514309159913,50.84,50.8547,50.7669,50.7961,16514.5143
2006-11-10 15:55:00,69.43,69.45,69.37,69.39,48415.22207405888,50.7888,50.8034,50.7449,50.7596,48415.2221
2006-11-13 09:30:00,69.33,69.34,69.27,69.33,17540.260539542516,50.7157,50.723,50.6718,50.7157,17540.2605
2006-11-13 09:35:00,69.33,69.33,69.22,69.25,8000.820596984306,50.7157,50.7157,50.6352,50.6571,8000.8206
2006-11-13 09:40:00,69.25,69.42,69.22,69.22,9129.14145040517,50.6571,50.7815,50.6352,50.6352,9129.1415
2006-11-13 09:45:00,69.19,69.25,69.12,69.25,12514.10401066776,50.6133,50.6571,50.562,50.6571,12514.104
2006-11-13 09:50:00,69.25,69.27,69.19,69.26,8205.969843060826,50.6571,50.6718,50.6133,50.6645,8205.9698
2006-11-13 09:55:00,69.26,69.38,69.26,69.37,18668.58139296338,50.6645,50.7522,50.6645,50.7449,18668.5814
2006-11-13 10:00:00,69.35,69.35,69.28,69.33,10052.313057749512,50.7303,50.7303,50.6791,50.7157,10052.3131
2006-11-13 10:05:00,69.33,69.33,69.23,69.29,12821.82787978254,50.7157,50.7157,50.6425,50.6864,12821.8279
2006-11-13 10:10:00,69.29,69.36,69.29,69.36,12206.38014155298,50.6864,50.7376,50.6864,50.7376,12206.3801
2006-11-13 10:15:00,69.35,69.37,69.34,69.34,6462.201251410401,50.7303,50.7449,50.723,50.723,6462.2013
2006-11-13 10:20:00,69.35,69.37,69.33,69.33,7487.947481793004,50.7303,50.7449,50.7157,50.7157,7487.9475
2006-11-13 10:25:00,69.33,69.33,69.27,69.27,24720.48415222074,50.7157,50.7157,50.6718,50.6718,24720.4842
2006-11-13 10:30:00,69.24,69.26,69.17,69.2,16001.641193968611,50.6498,50.6645,50.5986,50.6206,16001.6412
2006-11-13 10:35:00,69.22,69.26,69.22,69.23,10360.036926864292,50.6352,50.6645,50.6352,50.6425,10360.0369
2006-11-13 10:40:00,69.21,69.26,69.17,69.26,9642.014565596472,50.6279,50.6645,50.5986,50.6645,9642.0146
2006-11-13 10:45:00,69.26,69.26,69.21,69.22,6769.925120525182,50.6645,50.6645,50.6279,50.6352,6769.9251
2006-11-13 10:50:00,69.21,69.29,69.2,69.29,28926.043696789413,50.6279,50.6864,50.6206,50.6864,28926.0437
2006-11-13 10:55:00,69.31,69.36,69.3,69.32,7795.671350907785,50.701,50.7376,50.6937,50.7083,7795.6714
2006-11-13 11:00:00,69.29,69.34,69.29,69.32,5949.328136219099,50.6864,50.723,50.6864,50.7083,5949.3281
2006-11-13 11:05:00,69.33,69.33,69.3,69.3,10462.611549902556,50.7157,50.7157,50.6937,50.6937,10462.6115
2006-11-13 11:10:00,69.3,69.3,69.27,69.27,5231.305774951277,50.6937,50.6937,50.6718,50.6718,5231.3058
2006-11-13 11:15:00,69.29,69.32,69.27,69.3,7487.947481793004,50.6864,50.7083,50.6718,50.6937,7487.9475
2006-11-13 11:20:00,69.29,69.29,69.23,69.25,10667.760795979077,50.6864,50.6864,50.6425,50.6571,10667.7608
2006-11-13 11:25:00,69.26,69.26,69.23,69.24,3384.962560262591,50.6645,50.6645,50.6425,50.6498,3384.9626
2006-11-13 11:30:00,69.25,69.3,69.24,69.29,15078.46958662427,50.6571,50.6937,50.6498,50.6864,15078.4696
2006-11-13 11:35:00,69.29,69.29,69.24,69.24,10052.313057749512,50.6864,50.6864,50.6498,50.6498,10052.3131
2006-11-13 11:40:00,69.25,69.27,69.24,69.24,4205.559544568673,50.6571,50.6718,50.6498,50.6498,4205.5595
2006-11-13 11:45:00,69.23,69.24,69.2,69.23,23181.86480664684,50.6425,50.6498,50.6206,50.6425,23181.8648
2006-11-13 11:50:00,69.23,69.25,69.22,69.24,3590.111806339112,50.6425,50.6571,50.6352,50.6498,3590.1118
2006-11-13 11:55:00,69.25,69.28,69.25,69.27,3179.8133141860703,50.6571,50.6791,50.6571,50.6718,3179.8133
2006-11-13 12:00:00,69.26,69.29,69.26,69.27,5641.604267104318,50.6645,50.6864,50.6645,50.6718,5641.6043
2006-11-13 12:05:00,69.27,69.29,69.27,69.29,2256.6417068417272,50.6718,50.6864,50.6718,50.6864,2256.6417
2006-11-13 12:10:00,69.29,69.29,69.19,69.2,6975.074366601702,50.6864,50.6864,50.6133,50.6206,6975.0744
2006-11-13 12:15:00,69.19,69.21,69.17,69.18,2769.514822033029,50.6133,50.6279,50.5986,50.6059,2769.5148
2006-11-13 12:20:00,69.2,69.2,69.11,69.19,21130.372345881628,50.6206,50.6206,50.5547,50.6133,21130.3723
2006-11-13 12:25:00,69.19,69.28,69.19,69.26,10975.484665093856,50.6133,50.6791,50.6133,50.6645,10975.4847
2006-11-13 12:30:00,69.26,69.28,69.25,69.28,8205.969843060826,50.6645,50.6791,50.6571,50.6791,8205.9698
2006-11-13 12:35:00,69.29,69.29,69.23,69.23,3487.537183300851,50.6864,50.6864,50.6425,50.6425,3487.5372
2006-11-13 12:40:00,69.22,69.24,69.21,69.22,4718.432659759975,50.6352,50.6498,50.6279,50.6352,4718.4327
2006-11-13 12:45:00,69.23,69.25,69.19,69.21,16104.215817006872,50.6425,50.6571,50.6133,50.6279,16104.2158
2006-11-13 12:50:00,69.2,69.22,69.18,69.2,8103.395220022566,50.6206,50.6352,50.6059,50.6206,8103.3952
2006-11-13 12:55:00,69.2,69.21,69.16,69.16,6769.925120525182,50.6206,50.6279,50.5913,50.5913,6769.9251
2006-11-13 13:00:00,69.16,69.17,69.09,69.11,84726.63862960304,50.5913,50.5986,50.5401,50.5547,84726.6386
2006-11-13 13:05:00,69.11,69.13,69.09,69.12,2564.365575956508,50.5547,50.5694,50.5401,50.562,2564.3656
2006-11-13 13:10:00,69.11,69.12,69.08,69.09,3692.686429377372,50.5547,50.562,50.5328,50.5401,3692.6864
2006-11-13 13:15:00,69.1,69.14,69.1,69.13,4718.432659759975,50.5474,50.5767,50.5474,50.5694,4718.4327
2006-11-13 13:20:00,69.13,69.15,69.08,69.14,7487.947481793004,50.5694,50.584,50.5328,50.5767,7487.9475
2006-11-13 13:25:00,69.15,69.15,69.13,69.14,4308.134167606934,50.584,50.584,50.5694,50.5767,4308.1342
2006-11-13 13:30:00,69.14,69.2,69.13,69.19,16514.514309159913,50.5767,50.6206,50.5694,50.6133,16514.5143
2006-11-13 13:35:00,69.18,69.24,69.18,69.21,7898.245973946045,50.6059,50.6498,50.6059,50.6279,7898.246
2006-11-13 13:40:00,69.22,69.24,69.22,69.23,6975.074366601702,50.6352,50.6498,50.6352,50.6425,6975.0744
2006-11-13 13:45:00,69.22,69.27,69.21,69.27,10667.760795979077,50.6352,50.6718,50.6279,50.6718,10667.7608
2006-11-13 13:50:00,69.27,69.29,69.25,69.27,19078.87988511642,50.6718,50.6864,50.6571,50.6718,19078.8799
2006-11-13 13:55:00,69.28,69.3,69.25,69.27,4615.858036721715,50.6791,50.6937,50.6571,50.6718,4615.858
2006-11-13 14:00:00,69.26,69.29,69.24,69.26,4410.708790645194,50.6645,50.6864,50.6498,50.6645,4410.7088
2006-11-13 14:05:00,69.23,69.23,69.19,69.22,5744.178890142579,50.6425,50.6425,50.6133,50.6352,5744.1789
2006-11-13 14:10:00,69.2,69.2,69.13,69.13,7795.671350907785,50.6206,50.6206,50.5694,50.5694,7795.6714
2006-11-13 14:15:00,69.14,69.21,69.14,69.18,6769.925120525182,50.5767,50.6279,50.5767,50.6059,6769.9251
2006-11-13 14:20:00,69.18,69.21,69.17,69.17,4205.559544568673,50.6059,50.6279,50.5986,50.5986,4205.5595
2006-11-13 14:25:00,69.18,69.22,69.18,69.19,6462.201251410401,50.6059,50.6352,50.6059,50.6133,6462.2013
2006-11-13 14:30:00,69.19,69.22,69.18,69.22,12616.67863370602,50.6133,50.6352,50.6059,50.6352,12616.6786
2006-11-13 14:35:00,69.21,69.22,69.15,69.16,21643.24546107293,50.6279,50.6352,50.584,50.5913,21643.2455
2006-11-13 14:40:00,69.16,69.2,69.16,69.2,2872.089445071289,50.5913,50.6206,50.5913,50.6206,2872.0894
2006-11-13 14:45:00,69.2,69.2,69.13,69.19,5641.604267104318,50.6206,50.6206,50.5694,50.6133,5641.6043
2006-11-13 14:50:00,69.18,69.19,69.15,69.16,2974.6640681095496,50.6059,50.6133,50.584,50.5913,2974.6641
2006-11-13 14:55:00,69.18,69.22,69.18,69.2,4102.984921530413,50.6059,50.6352,50.6059,50.6206,4102.9849
2006-11-13 15:00:00,69.19,69.24,69.18,69.24,12001.23089547646,50.6133,50.6498,50.6059,50.6498,12001.2309
2006-11-13 15:05:00,69.23,69.24,69.17,69.18,18360.8575238486,50.6425,50.6498,50.5986,50.6059,18360.8575
2006-11-13 15:10:00,69.18,69.23,69.18,69.21,8616.268335213868,50.6059,50.6425,50.6059,50.6279,8616.2683
2006-11-13 15:15:00,69.22,69.22,69.17,69.18,4102.984921530413,50.6352,50.6352,50.5986,50.6059,4102.9849
2006-11-13 15:20:00,69.19,69.23,69.17,69.19,4718.432659759975,50.6133,50.6425,50.5986,50.6133,4718.4327
2006-11-13 15:25:00,69.19,69.22,69.18,69.22,12411.5293876295,50.6133,50.6352,50.6059,50.6352,12411.5294
2006-11-13 15:30:00,69.22,69.25,69.18,69.25,56621.1919171197,50.6352,50.6571,50.6059,50.6571,56621.1919
2006-11-13 15:35:00,69.25,69.25,69.17,69.19,6051.902759257359,50.6571,50.6571,50.5986,50.6133,6051.9028
2006-11-13 15:40:00,69.2,69.27,69.2,69.25,6667.350497486921,50.6206,50.6718,50.6206,50.6571,6667.3505
2006-11-13 15:45:00,69.26,69.26,69.19,69.21,8308.544466099087,50.6645,50.6645,50.6133,50.6279,8308.5445
2006-11-13 15:50:00,69.21,69.26,69.21,69.25,11796.081649399935,50.6279,50.6645,50.6279,50.6571,11796.0816
2006-11-13 15:55:00,69.24,69.25,69.16,69.16,10360.036926864292,50.6498,50.6571,50.5913,50.5913,10360.0369
2006-11-14 09:30:00,69.31,69.45,69.31,69.45,205.14924607652063,50.701,50.8034,50.701,50.8034,205.1492
2006-11-14 09:35:00,69.59,69.65,69.34,69.34,23079.290183608573,50.9059,50.9497,50.723,50.723,23079.2902
2006-11-14 09:40:00,69.34,69.55,69.3,69.36,14155.297979279923,50.723,50.8766,50.6937,50.7376,14155.298
2006-11-14 09:45:00,69.36,69.5,69.36,69.49,20104.626115499024,50.7376,50.84,50.7376,50.8327,20104.6261
2006-11-14 09:50:00,69.51,69.54,69.46,69.51,17129.962047389476,50.8473,50.8693,50.8108,50.8473,17129.962
2006-11-14 09:55:00,69.51,69.61,69.48,69.61,9847.163811672992,50.8473,50.9205,50.8254,50.9205,9847.1638
2006-11-14 10:00:00,69.6,69.7,69.58,69.58,6667.350497486921,50.9132,50.9863,50.8985,50.8985,6667.3505
2006-11-14 10:05:00,69.56,69.63,69.54,69.6,10154.887680787771,50.8839,50.9351,50.8693,50.9132,10154.8877
2006-11-14 10:10:00,69.6,69.61,69.46,69.5,25746.230382603346,50.9132,50.9205,50.8108,50.84,25746.2304
2006-11-14 10:15:00,69.49,69.53,69.45,69.48,62262.79618422402,50.8327,50.862,50.8034,50.8254,62262.7962
2006-11-14 10:20:00,69.49,69.49,69.33,69.33,8103.395220022566,50.8327,50.8327,50.7157,50.7157,8103.3952
2006-11-14 10:25:00,69.33,69.33,69.16,69.19,7282.798235716484,50.7157,50.7157,50.5913,50.6133,7282.7982
2006-11-14 10:30:00,69.17,69.19,69.01,69.01,10257.462303826032,50.5986,50.6133,50.4816,50.4816,10257.4623
2006-11-14 10:35:00,69.03,69.05,69.0,69.01,8513.693712175607,50.4962,50.5108,50.4743,50.4816,8513.6937
2006-11-14 10:40:00,69.04,69.04,68.97,68.97,5231.305774951277,50.5035,50.5035,50.4523,50.4523,5231.3058
2006-11-14 10:45:00,68.95,68.95,68.9,68.94,11385.783157246897,50.4377,50.4377,50.4011,50.4304,11385.7832
2006-11-14 10:50:00,69.02,69.05,68.99,69.02,12616.67863370602,50.4889,50.5108,50.4669,50.4889,12616.6786
2006-11-14 10:55:00,69.02,69.04,69.01,69.03,3897.8356754538927,50.4889,50.5035,50.4816,50.4962,3897.8357
2006-11-14 11:00:00,69.04,69.21,69.04,69.21,13232.126371935585,50.5035,50.6279,50.5035,50.6279,13232.1264
2006-11-14 11:05:00,69.19,69.26,69.19,69.22,4923.581905836496,50.6133,50.6645,50.6133,50.6352,4923.5819
2006-11-14 11:10:00,69.22,69.22,69.16,69.17,4923.581905836496,50.6352,50.6352,50.5913,50.5986,4923.5819
2006-11-14 11:15:00,69.18,69.27,69.18,69.25,4718.432659759975,50.6059,50.6718,50.6059,50.6571,4718.4327
2006-11-14 11:20:00,69.26,69.27,69.16,69.16,5026.156528874756,50.6645,50.6718,50.5913,50.5913,5026.1565
2006-11-14 11:25:00,69.17,69.23,69.17,69.2,3795.261052415632,50.5986,50.6425,50.5986,50.6206,3795.2611
2006-11-14 11:30:00,69.19,69.22,69.15,69.15,2154.067083803467,50.6133,50.6352,50.584,50.584,2154.0671
2006-11-14 11:35:00,69.17,69.18,69.12,69.12,2256.6417068417272,50.5986,50.6059,50.562,50.562,2256.6417
2006-11-14 11:40:00,69.13,69.21,69.1,69.17,8923.992204328648,50.5694,50.6279,50.5474,50.5986,8923.9922
2006-11-14 11:45:00,69.2,69.22,69.12,69.16,3384.962560262591,50.6206,50.6352,50.562,50.5913,3384.9626
2006-11-14 11:50:00,69.16,69.21,69.15,69.21,2974.6640681095496,50.5913,50.6279,50.584,50.6279,2974.6641
2006-11-14 11:55:00,69.21,69.22,69.15,69.15,4923.581905836496,50.6279,50.6352,50.584,50.584,4923.5819
2006-11-14 12:00:00,69.18,69.18,69.14,69.16,1436.0447225356447,50.6059,50.6059,50.5767,50.5913,1436.0447
2006-11-14 12:05:00,69.17,69.24,69.12,69.13,9129.14145040517,50.5986,50.6498,50.562,50.5694,9129.1415
2006-11-14 12:10:00,69.11,69.17,69.08,69.1,3282.3879372243305,50.5547,50.5986,50.5328,50.5474,3282.3879
2006-11-14 12:15:00,69.1,69.14,69.07,69.12,4410.708790645194,50.5474,50.5767,50.5255,50.562,4410.7088
2006-11-14 12:20:00,69.14,69.16,69.08,69.14,3179.8133141860703,50.5767,50.5913,50.5328,50.5767,3179.8133
2006-11-14 12:25:00,69.15,69.17,69.12,69.12,2974.6640681095496,50.584,50.5986,50.562,50.562,2974.6641
2006-11-14 12:30:00,69.13,69.13,69.09,69.1,2359.216329879988,50.5694,50.5694,50.5401,50.5474,2359.2163
2006-11-14 12:35:00,69.13,69.14,69.1,69.1,4205.559544568673,50.5694,50.5767,50.5474,50.5474,4205.5595
2006-11-14 12:40:00,69.1,69.13,69.07,69.12,3897.8356754538927,50.5474,50.5694,50.5255,50.562,3897.8357
2006-11-14 12:45:00,69.12,69.16,69.11,69.14,7282.798235716484,50.562,50.5913,50.5547,50.5767,7282.7982
2006-11-14 12:50:00,69.14,69.15,69.09,69.09,9231.71607344343,50.5767,50.584,50.5401,50.5401,9231.7161
2006-11-14 12:55:00,69.11,69.18,69.09,69.16,5231.305774951277,50.5547,50.6059,50.5401,50.5913,5231.3058
2006-11-14 13:00:00,69.16,69.17,69.13,69.13,3692.686429377372,50.5913,50.5986,50.5694,50.5694,3692.6864
2006-11-14 13:05:00,69.14,69.16,69.13,69.13,1846.343214688686,50.5767,50.5913,50.5694,50.5694,1846.3432
2006-11-14 13:10:00,69.12,69.15,69.06,69.06,3692.686429377372,50.562,50.584,50.5182,50.5182,3692.6864
2006-11-14 13:15:00,69.05,69.15,69.05,69.15,6462.201251410401,50.5108,50.584,50.5108,50.584,6462.2013
2006-11-14 13:20:00,69.14,69.19,69.14,69.19,3795.261052415632,50.5767,50.6133,50.5767,50.6133,3795.2611
2006-11-14 13:25:00,69.19,69.2,69.16,69.19,3590.111806339112,50.6133,50.6206,50.5913,50.6133,3590.1118
2006-11-14 13:30:00,69.2,69.2,69.15,69.18,3487.537183300851,50.6206,50.6206,50.584,50.6059,3487.5372
2006-11-14 13:35:00,69.18,69.18,69.14,69.16,9847.163811672992,50.6059,50.6059,50.5767,50.5913,9847.1638
2006-11-14 13:40:00,69.17,69.19,69.15,69.18,7385.372858754744,50.5986,50.6133,50.584,50.6059,7385.3729
2006-11-14 13:45:00,69.18,69.21,69.15,69.21,6667.350497486921,50.6059,50.6279,50.584,50.6279,6667.3505
2006-11-14 13:50:00,69.19,69.19,69.14,69.17,6051.902759257359,50.6133,50.6133,50.5767,50.5986,6051.9028
2006-11-14 13:55:00,69.18,69.19,69.14,69.17,6564.775874448661,50.6059,50.6133,50.5767,50.5986,6564.7759
2006-11-14 14:00:00,69.18,69.18,69.14,69.15,5641.604267104318,50.6059,50.6059,50.5767,50.584,5641.6043
2006-11-14 14:05:00,69.17,69.23,69.17,69.22,15386.193455739049,50.5986,50.6425,50.5986,50.6352,15386.1935
2006-11-14 14:10:00,69.22,69.24,69.14,69.16,8205.969843060826,50.6352,50.6498,50.5767,50.5913,8205.9698
2006-11-14 14:15:00,69.17,69.2,69.14,69.17,3487.537183300851,50.5986,50.6206,50.5767,50.5986,3487.5372
2006-11-14 14:20:00,69.16,69.2,69.14,69.18,12411.5293876295,50.5913,50.6206,50.5767,50.6059,12411.5294
2006-11-14 14:25:00,69.18,69.19,69.12,69.18,12103.80551851472,50.6059,50.6133,50.562,50.6059,12103.8055
2006-11-14 14:30:00,69.18,69.24,69.16,69.16,10052.313057749512,50.6059,50.6498,50.5913,50.5913,10052.3131
2006-11-14 14:35:00,69.16,69.25,69.15,69.25,11590.932403323415,50.5913,50.6571,50.584,50.6571,11590.9324
2006-11-14 14:40:00,69.25,69.34,69.24,69.34,36003.69268642938,50.6571,50.723,50.6498,50.723,36003.6927
2006-11-14 14:45:00,69.34,69.5,69.34,69.47,36721.7150476972,50.723,50.84,50.723,50.8181,36721.715
2006-11-14 14:50:00,69.49,69.51,69.38,69.38,10565.186172940814,50.8327,50.8473,50.7522,50.7522,10565.1862
2006-11-14 14:55:00,69.4,69.43,69.36,69.42,10667.760795979077,50.7669,50.7888,50.7376,50.7815,10667.7608
2006-11-14 15:00:00,69.42,69.52,69.42,69.51,11078.059288132115,50.7815,50.8547,50.7815,50.8473,11078.0593
2006-11-14 15:05:00,69.51,69.56,69.5,69.53,19899.476869422502,50.8473,50.8839,50.84,50.862,19899.4769
2006-11-14 15:10:00,69.54,69.55,69.43,69.43,8411.119089137346,50.8693,50.8766,50.7888,50.7888,8411.1191
2006-11-14 15:15:00,69.43,69.44,69.4,69.43,4821.007282798236,50.7888,50.7961,50.7669,50.7888,4821.0073
2006-11-14 15:20:00,69.44,69.44,69.29,69.3,32105.857010975484,50.7961,50.7961,50.6864,50.6937,32105.857
2006-11-14 15:25:00,69.31,69.34,69.31,69.31,8000.820596984306,50.701,50.723,50.701,50.701,8000.8206
2006-11-14 15:30:00,69.31,69.36,69.25,69.32,17129.962047389476,50.701,50.7376,50.6571,50.7083,17129.962
2006-11-14 15:35:00,69.33,69.42,69.31,69.42,11590.932403323415,50.7157,50.7815,50.701,50.7815,11590.9324
2006-11-14 15:40:00,69.43,69.43,69.36,69.41,6872.499743563442,50.7888,50.7888,50.7376,50.7742,6872.4997
2006-11-14 15:45:00,69.43,69.43,69.35,69.36,7693.096727869524,50.7888,50.7888,50.7303,50.7376,7693.0967
2006-11-14 15:50:00,69.37,69.56,69.37,69.53,24412.76028310596,50.7449,50.8839,50.7449,50.862,24412.7603
2006-11-14 15:55:00,69.53,69.53,69.42,69.42,19899.476869422502,50.862,50.862,50.7815,50.7815,19899.4769
2006-11-15 09:30:00,69.67,69.86,69.67,69.71,21232.94696891989,50.9644,51.1034,50.9644,50.9936,21232.947
2006-11-15 09:35:00,69.71,69.71,69.48,69.48,3282.3879372243305,50.9936,50.9936,50.8254,50.8254,3282.3879
2006-11-15 09:40:00,69.47,69.67,69.46,69.64,8616.268335213868,50.8181,50.9644,50.8108,50.9424,8616.2683
2006-11-15 09:45:00,69.61,69.64,69.54,69.56,9744.58918863473,50.9205,50.9424,50.8693,50.8839,9744.5892
2006-11-15 09:50:00,69.56,69.6,69.55,69.56,9642.014565596472,50.8839,50.9132,50.8766,50.8839,9642.0146
2006-11-15 09:55:00,69.6,69.7,69.52,69.7,9539.43994255821,50.9132,50.9863,50.8547,50.9863,9539.4399
2006-11-15 10:00:00,69.72,69.73,69.6,69.6,9539.43994255821,51.001,51.0083,50.9132,50.9132,9539.4399
2006-11-15 10:05:00,69.61,69.62,69.52,69.59,12308.95476459124,50.9205,50.9278,50.8547,50.9059,12308.9548
2006-11-15 10:10:00,69.59,69.68,69.56,69.61,12514.10401066776,50.9059,50.9717,50.8839,50.9205,12514.104
2006-11-15 10:15:00,69.61,69.61,69.45,69.48,29746.64068109549,50.9205,50.9205,50.8034,50.8254,29746.6407
2006-11-15 10:20:00,69.47,69.47,69.4,69.46,20925.22309980511,50.8181,50.8181,50.7669,50.8108,20925.2231
2006-11-15 10:25:00,69.44,69.46,69.38,69.46,9847.163811672992,50.7961,50.8108,50.7522,50.8108,9847.1638
2006-11-15 10:30:00,69.52,69.52,69.36,69.38,4923.581905836496,50.8547,50.8547,50.7376,50.7522,4923.5819
2006-11-15 10:35:00,69.38,69.38,69.28,69.28,5539.029644066058,50.7522,50.7522,50.6791,50.6791,5539.0296
2006-11-15 10:40:00,69.29,69.3,69.24,69.24,8411.119089137346,50.6864,50.6937,50.6498,50.6498,8411.1191
2006-11-15 10:45:00,69.25,69.3,69.23,69.26,5333.880397989537,50.6571,50.6937,50.6425,50.6645,5333.8804
2006-11-15 10:50:00,69.29,69.32,69.27,69.28,5949.328136219099,50.6864,50.7083,50.6718,50.6791,5949.3281
2006-11-15 10:55:00,69.31,69.32,69.28,69.28,5949.328136219099,50.701,50.7083,50.6791,50.6791,5949.3281
2006-11-15 11:00:00,69.28,69.29,69.19,69.22,5949.328136219099,50.6791,50.6864,50.6133,50.6352,5949.3281
2006-11-15 11:05:00,69.21,69.22,69.17,69.2,6975.074366601702,50.6279,50.6352,50.5986,50.6206,6975.0744
2006-11-15 11:10:00,69.2,69.3,69.17,69.26,9436.86531951995,50.6206,50.6937,50.5986,50.6645,9436.8653
2006-11-15 11:15:00,69.28,69.32,69.2,69.21,17335.111293465994,50.6791,50.7083,50.6206,50.6279,17335.1113
2006-11-15 11:20:00,69.22,69.23,69.15,69.18,11385.783157246897,50.6352,50.6425,50.584,50.6059,11385.7832
2006-11-15 11:25:00,69.19,69.19,69.09,69.19,7487.947481793004,50.6133,50.6133,50.5401,50.6133,7487.9475
2006-11-15 11:30:00,69.16,69.21,69.16,69.2,9026.566827366907,50.5913,50.6279,50.5913,50.6206,9026.5668
2006-11-15 11:35:00,69.2,69.23,69.18,69.22,9026.566827366907,50.6206,50.6425,50.6059,50.6352,9026.5668
2006-11-15 11:40:00,69.21,69.26,69.21,69.22,6872.499743563442,50.6279,50.6645,50.6279,50.6352,6872.4997
2006-11-15 11:45:00,69.22,69.24,69.19,69.21,7180.223612678223,50.6352,50.6498,50.6133,50.6279,7180.2236
2006-11-15 11:50:00,69.22,69.25,69.18,69.18,6359.626628372141,50.6352,50.6571,50.6059,50.6059,6359.6266
2006-11-15 11:55:00,69.2,69.2,69.16,69.16,5744.178890142579,50.6206,50.6206,50.5913,50.5913,5744.1789
2006-11-15 12:00:00,69.19,69.22,69.17,69.22,8103.395220022566,50.6133,50.6352,50.5986,50.6352,8103.3952
2006-11-15 12:05:00,69.22,69.22,69.15,69.18,6051.902759257359,50.6352,50.6352,50.584,50.6059,6051.9028
2006-11-15 12:10:00,69.16,69.2,69.15,69.2,4821.007282798236,50.5913,50.6206,50.584,50.6206,4821.0073
2006-11-15 12:15:00,69.2,69.22,69.19,69.21,6769.925120525182,50.6206,50.6352,50.6133,50.6279,6769.9251
2006-11-15 12:20:00,69.2,69.25,69.18,69.23,13642.424864088624,50.6206,50.6571,50.6059,50.6425,13642.4249
2006-11-15 12:25:00,69.22,69.24,69.2,69.22,3282.3879372243305,50.6352,50.6498,50.6206,50.6352,3282.3879
2006-11-15 12:30:00,69.22,69.22,69.19,69.2,3897.8356754538927,50.6352,50.6352,50.6133,50.6206,3897.8357
2006-11-15 12:35:00,69.21,69.26,69.2,69.26,3590.111806339112,50.6279,50.6645,50.6206,50.6645,3590.1118
2006-11-15 12:40:00,69.26,69.26,69.21,69.21,5231.305774951277,50.6645,50.6645,50.6279,50.6279,5231.3058
2006-11-15 12:45:00,69.2,69.22,69.19,69.21,3282.3879372243305,50.6206,50.6352,50.6133,50.6279,3282.3879
2006-11-15 12:50:00,69.21,69.22,69.19,69.19,4000.410298492153,50.6279,50.6352,50.6133,50.6133,4000.4103
2006-11-15 12:55:00,69.21,69.23,69.21,69.22,5436.455021027798,50.6279,50.6425,50.6279,50.6352,5436.455
2006-11-15 13:00:00,69.21,69.24,69.2,69.22,3795.261052415632,50.6279,50.6498,50.6206,50.6352,3795.2611
2006-11-15 13:05:00,69.22,69.27,69.22,69.27,3487.537183300851,50.6352,50.6718,50.6352,50.6718,3487.5372
2006-11-15 13:10:00,69.27,69.31,69.27,69.31,2974.6640681095496,50.6718,50.701,50.6718,50.701,2974.6641
2006-11-15 13:15:00,69.31,69.32,69.3,69.32,6154.47738229562,50.701,50.7083,50.6937,50.7083,6154.4774
2006-11-15 13:20:00,69.32,69.32,69.31,69.32,5128.731151913016,50.7083,50.7083,50.701,50.7083,5128.7312
2006-11-15 13:25:00,69.32,69.33,69.31,69.32,2872.089445071289,50.7083,50.7157,50.701,50.7083,2872.0894
2006-11-15 13:30:00,69.32,69.33,69.31,69.32,6257.0520053338805,50.7083,50.7157,50.701,50.7083,6257.052
2006-11-15 13:35:00,69.32,69.34,69.31,69.33,18258.28290081034,50.7083,50.723,50.701,50.7157,18258.2829
2006-11-15 13:40:00,69.35,69.35,69.31,69.32,8103.395220022566,50.7303,50.7303,50.701,50.7083,8103.3952
2006-11-15 13:45:00,69.32,69.36,69.31,69.32,12103.80551851472,50.7083,50.7376,50.701,50.7083,12103.8055
2006-11-15 13:50:00,69.31,69.33,69.31,69.32,5846.753513180839,50.701,50.7157,50.701,50.7083,5846.7535
2006-11-15 13:55:00,69.32,69.33,69.29,69.31,9436.86531951995,50.7083,50.7157,50.6864,50.701,9436.8653
2006-11-15 14:00:00,69.31,69.33,69.19,69.21,12001.23089547646,50.701,50.7157,50.6133,50.6279,12001.2309
2006-11-15 14:05:00,69.22,69.28,69.16,69.28,5949.328136219099,50.6352,50.6791,50.5913,50.6791,5949.3281
2006-11-15 14:10:00,69.29,69.29,69.24,69.27,8513.693712175607,50.6864,50.6864,50.6498,50.6718,8513.6937
2006-11-15 14:15:00,69.28,69.28,69.22,69.23,6564.775874448661,50.6791,50.6791,50.6352,50.6425,6564.7759
2006-11-15 14:20:00,69.23,69.23,69.14,69.16,3384.962560262591,50.6425,50.6425,50.5767,50.5913,3384.9626
2006-11-15 14:25:00,69.17,69.22,69.11,69.11,7282.798235716484,50.5986,50.6352,50.5547,50.5547,7282.7982
2006-11-15 14:30:00,69.12,69.12,69.06,69.1,3795.261052415632,50.562,50.562,50.5182,50.5474,3795.2611
2006-11-15 14:35:00,69.09,69.1,69.03,69.07,8205.969843060826,50.5401,50.5474,50.4962,50.5255,8205.9698
2006-11-15 14:40:00,69.06,69.09,69.01,69.08,4410.708790645194,50.5182,50.5401,50.4816,50.5328,4410.7088
2006-11-15 14:45:00,69.08,69.13,69.08,69.13,2974.6640681095496,50.5328,50.5694,50.5328,50.5694,2974.6641
2006-11-15 14:50:00,69.13,69.15,69.11,69.13,6872.499743563442,50.5694,50.584,50.5547,50.5694,6872.4997
2006-11-15 14:55:00,69.13,69.2,69.11,69.18,5744.178890142579,50.5694,50.6206,50.5547,50.6059,5744.1789
2006-11-15 15:00:00,69.19,69.21,69.17,69.18,12924.402502820802,50.6133,50.6279,50.5986,50.6059,12924.4025
2006-11-15 15:05:00,69.19,69.2,69.11,69.13,14360.447225356444,50.6133,50.6206,50.5547,50.5694,14360.4472
2006-11-15 15:10:00,69.13,69.18,69.12,69.16,17847.984408657296,50.5694,50.6059,50.562,50.5913,17847.9844
2006-11-15 15:15:00,69.17,69.17,69.09,69.09,9744.58918863473,50.5986,50.5986,50.5401,50.5401,9744.5892
2006-11-15 15:20:00,69.1,69.17,69.08,69.09,16104.215817006872,50.5474,50.5986,50.5328,50.5401,16104.2158
2006-11-15 15:25:00,69.06,69.12,69.03,69.11,10257.462303826032,50.5182,50.562,50.4962,50.5547,10257.4623
2006-11-15 15:30:00,69.12,69.14,69.09,69.11,20822.648476766848,50.562,50.5767,50.5401,50.5547,20822.6485
2006-11-15 15:35:00,69.12,69.12,69.05,69.09,19796.902246384245,50.562,50.562,50.5108,50.5401,19796.9022
2006-11-15 15:40:00,69.08,69.08,68.99,68.99,12821.82787978254,50.5328,50.5328,50.4669,50.4669,12821.8279
2006-11-15 15:45:00,68.99,69.0,68.9,68.94,20925.22309980511,50.4669,50.4743,50.4011,50.4304,20925.2231
2006-11-15 15:50:00,68.93,68.98,68.93,68.94,30362.088419325057,50.4231,50.4596,50.4231,50.4304,30362.0884
2006-11-15 15:55:00,68.94,68.95,68.92,68.94,48928.095189250176,50.4304,50.4377,50.4157,50.4304,48928.0952
2006-11-16 09:30:00,69.15,69.22,69.15,69.22,16719.663555236435,50.584,50.6352,50.584,50.6352,16719.6636
2006-11-16 09:35:00,69.22,69.35,69.22,69.32,5949.328136219099,50.6352,50.7303,50.6352,50.7083,5949.3281
2006-11-16 09:40:00,69.33,69.33,69.24,69.28,14052.723356241666,50.7157,50.7157,50.6498,50.6791,14052.7234
2006-11-16 09:45:00,69.25,69.39,69.25,69.33,26771.976612985945,50.6571,50.7596,50.6571,50.7157,26771.9766
2006-11-16 09:50:00,69.33,69.33,69.12,69.26,39798.953738845004,50.7157,50.7157,50.562,50.6645,39798.9537
2006-11-16 09:55:00,69.29,69.43,69.26,69.35,160118.98656272437,50.6864,50.7888,50.6645,50.7303,160118.9866
2006-11-16 10:00:00,69.38,69.41,69.34,69.36,2769.514822033029,50.7522,50.7742,50.723,50.7376,2769.5148
2006-11-16 10:05:00,69.35,69.52,69.33,69.51,7385.372858754744,50.7303,50.8547,50.7157,50.8473,7385.3729
2006-11-16 10:10:00,69.52,69.61,69.52,69.56,6769.925120525182,50.8547,50.9205,50.8547,50.8839,6769.9251
2006-11-16 10:15:00,69.58,69.58,69.34,69.39,16206.790440045132,50.8985,50.8985,50.723,50.7596,16206.7904
2006-11-16 10:20:00,69.39,69.42,69.3,69.42,14155.297979279923,50.7596,50.7815,50.6937,50.7815,14155.298
2006-11-16 10:25:00,69.47,69.47,69.44,69.45,1948.9178377269463,50.8181,50.8181,50.7961,50.8034,1948.9178
2006-11-16 10:30:00,69.45,69.57,69.43,69.54,33541.90173351113,50.8034,50.8912,50.7888,50.8693,33541.9017
2006-11-16 10:35:00,69.56,69.59,69.49,69.5,6257.0520053338805,50.8839,50.9059,50.8327,50.84,6257.052
2006-11-16 10:40:00,69.5,69.52,69.44,69.45,6769.925120525182,50.84,50.8547,50.7961,50.8034,6769.9251
2006-11-16 10:45:00,69.45,69.51,69.45,69.51,12103.80551851472,50.8034,50.8473,50.8034,50.8473,12103.8055
2006-11-16 10:50:00,69.52,69.52,69.44,69.47,6769.925120525182,50.8547,50.8547,50.7961,50.8181,6769.9251
2006-11-16 10:55:00,69.46,69.47,69.37,69.43,6769.925120525182,50.8108,50.8181,50.7449,50.7888,6769.9251
2006-11-16 11:00:00,69.43,69.44,69.33,69.35,12411.5293876295,50.7888,50.7961,50.7157,50.7303,12411.5294
2006-11-16 11:05:00,69.33,69.4,69.31,69.33,7282.798235716484,50.7157,50.7669,50.701,50.7157,7282.7982
2006-11-16 11:10:00,69.36,69.38,69.33,69.37,4718.432659759975,50.7376,50.7522,50.7157,50.7449,4718.4327
2006-11-16 11:15:00,69.39,69.48,69.39,69.48,7077.648989639963,50.7596,50.8254,50.7596,50.8254,7077.649
2006-11-16 11:20:00,69.48,69.48,69.43,69.46,7487.947481793004,50.8254,50.8254,50.7888,50.8108,7487.9475
2006-11-16 11:25:00,69.45,69.47,69.43,69.47,7795.671350907785,50.8034,50.8181,50.7888,50.8181,7795.6714
2006-11-16 11:30:00,69.5,69.54,69.5,69.54,3795.261052415632,50.84,50.8693,50.84,50.8693,3795.2611
2006-11-16 11:35:00,69.54,69.66,69.54,69.64,7590.522104831264,50.8693,50.9571,50.8693,50.9424,7590.5221
2006-11-16 11:40:00,69.65,69.71,69.64,69.66,4308.134167606934,50.9497,50.9936,50.9424,50.9571,4308.1342
2006-11-16 11:45:00,69.66,69.7,69.62,69.67,33952.20022566417,50.9571,50.9863,50.9278,50.9644,33952.2002
2006-11-16 11:50:00,69.68,69.76,69.67,69.76,3487.537183300851,50.9717,51.0302,50.9644,51.0302,3487.5372
2006-11-16 11:55:00,69.76,69.78,69.73,69.74,6564.775874448661,51.0302,51.0448,51.0083,51.0156,6564.7759
2006-11-16 12:00:00,69.74,69.8,69.74,69.76,4821.007282798236,51.0156,51.0595,51.0156,51.0302,4821.0073
2006-11-16 12:05:00,69.76,69.89,69.76,69.87,8000.820596984306,51.0302,51.1253,51.0302,51.1107,8000.8206
2006-11-16 12:10:00,69.89,69.9,69.86,69.88,2564.365575956508,51.1253,51.1326,51.1034,51.118,2564.3656
2006-11-16 12:15:00,69.86,69.91,69.84,69.91,5026.156528874756,51.1034,51.1399,51.0887,51.1399,5026.1565
2006-11-16 12:20:00,69.87,69.87,69.82,69.86,1333.4700994973844,51.1107,51.1107,51.0741,51.1034,1333.4701
2006-11-16 12:25:00,69.87,69.87,69.83,69.84,5436.455021027798,51.1107,51.1107,51.0814,51.0887,5436.455
2006-11-16 12:30:00,69.86,69.86,69.77,69.77,4513.283413683455,51.1034,51.1034,51.0375,51.0375,4513.2834
2006-11-16 12:35:00,69.78,69.78,69.72,69.74,3179.8133141860703,51.0448,51.0448,51.001,51.0156,3179.8133
2006-11-16 12:40:00,69.75,69.81,69.75,69.81,4102.984921530413,51.0229,51.0668,51.0229,51.0668,4102.9849
2006-11-16 12:45:00,69.8,69.91,69.78,69.86,24515.33490614422,51.0595,51.1399,51.0448,51.1034,24515.3349
2006-11-16 12:50:00,69.86,69.86,69.8,69.8,2974.6640681095496,51.1034,51.1034,51.0595,51.0595,2974.6641
2006-11-16 12:55:00,69.8,69.8,69.76,69.79,3795.261052415632,51.0595,51.0595,51.0302,51.0522,3795.2611
2006-11-16 13:00:00,69.77,69.78,69.7,69.76,9949.738434711251,51.0375,51.0448,50.9863,51.0302,9949.7384
2006-11-16 13:05:00,69.76,69.9,69.76,69.9,7180.223612678223,51.0302,51.1326,51.0302,51.1326,7180.2236
2006-11-16 13:10:00,69.89,69.93,69.89,69.91,5539.029644066058,51.1253,51.1546,51.1253,51.1399,5539.0296
2006-11-16 13:15:00,69.9,69.91,69.86,69.91,2666.9401989947687,51.1326,51.1399,51.1034,51.1399,2666.9402
2006-11-16 13:20:00,69.91,69.94,69.86,69.89,4205.559544568673,51.1399,51.1619,51.1034,51.1253,4205.5595
2006-11-16 13:25:00,69.86,69.89,69.86,69.89,5333.880397989537,51.1034,51.1253,51.1034,51.1253,5333.8804
2006-11-16 13:30:00,69.89,69.95,69.89,69.91,16001.641193968611,51.1253,51.1692,51.1253,51.1399,16001.6412
2006-11-16 13:35:00,69.93,69.95,69.86,69.86,13334.700994973842,51.1546,51.1692,51.1034,51.1034,13334.701
2006-11-16 13:40:00,69.87,69.89,69.78,69.79,11590.932403323415,51.1107,51.1253,51.0448,51.0522,11590.9324
2006-11-16 13:45:00,69.79,69.85,69.79,69.85,13129.551748897322,51.0522,51.096,51.0522,51.096,13129.5517
2006-11-16 13:50:00,69.85,69.9,69.85,69.9,8205.969843060826,51.096,51.1326,51.096,51.1326,8205.9698
2006-11-16 13:55:00,69.86,69.9,69.86,69.9,2154.067083803467,51.1034,51.1326,51.1034,51.1326,2154.0671
2006-11-16 14:00:00,69.88,69.9,69.72,69.72,4000.410298492153,51.118,51.1326,51.001,51.001,4000.4103
2006-11-16 14:05:00,69.74,69.78,69.72,69.78,5128.731151913016,51.0156,51.0448,51.001,51.0448,5128.7312
2006-11-16 14:10:00,69.81,69.9,69.81,69.9,5231.305774951277,51.0668,51.1326,51.0668,51.1326,5231.3058
2006-11-16 14:15:00,69.89,69.94,69.89,69.89,6257.0520053338805,51.1253,51.1619,51.1253,51.1253,6257.052
2006-11-16 14:20:00,69.92,69.95,69.84,69.93,6154.47738229562,51.1473,51.1692,51.0887,51.1546,6154.4774
2006-11-16 14:25:00,69.94,69.95,69.91,69.93,3590.111806339112,51.1619,51.1692,51.1399,51.1546,3590.1118
2006-11-16 14:30:00,69.93,69.95,69.86,69.91,6769.925120525182,51.1546,51.1692,51.1034,51.1399,6769.9251
2006-11-16 14:35:00,69.9,69.92,69.86,69.9,3897.8356754538927,51.1326,51.1473,51.1034,51.1326,3897.8357
2006-11-16 14:40:00,69.93,69.95,69.89,69.9,4308.134167606934,51.1546,51.1692,51.1253,51.1326,4308.1342
2006-11-16 14:45:00,69.91,69.95,69.88,69.94,6154.47738229562,51.1399,51.1692,51.118,51.1619,6154.4774
2006-11-16 14:50:00,69.91,69.91,69.85,69.9,4513.283413683455,51.1399,51.1399,51.096,51.1326,4513.2834
2006-11-16 14:55:00,69.87,69.89,69.8,69.84,6462.201251410401,51.1107,51.1253,51.0595,51.0887,6462.2013
2006-11-16 15:00:00,69.87,69.97,69.87,69.96,10872.910042055595,51.1107,51.1838,51.1107,51.1765,10872.91
2006-11-16 15:05:00,69.96,69.96,69.93,69.94,9539.43994255821,51.1765,51.1765,51.1546,51.1619,9539.4399
2006-11-16 15:10:00,69.93,69.99,69.93,69.99,7590.522104831264,51.1546,51.1985,51.1546,51.1985,7590.5221
2006-11-16 15:15:00,69.98,70.0,69.93,69.98,11488.357780285158,51.1911,51.2058,51.1546,51.1911,11488.3578
2006-11-16 15:20:00,69.98,69.98,69.86,69.91,11078.059288132115,51.1911,51.1911,51.1034,51.1399,11078.0593
2006-11-16 15:25:00,69.91,69.91,69.85,69.91,12514.10401066776,51.1399,51.1399,51.096,51.1399,12514.104
2006-11-16 15:30:00,69.92,69.92,69.83,69.88,25130.78264437378,51.1473,51.1473,51.0814,51.118,25130.7826
2006-11-16 15:35:00,69.86,69.94,69.86,69.89,21643.24546107293,51.1034,51.1619,51.1034,51.1253,21643.2455
2006-11-16 15:40:00,69.87,69.87,69.81,69.85,39696.37911580675,51.1107,51.1107,51.0668,51.096,39696.3791
2006-11-16 15:45:00,69.86,69.87,69.81,69.81,11796.081649399935,51.1034,51.1107,51.0668,51.0668,11796.0816
2006-11-16 15:50:00,69.81,69.82,69.67,69.69,28720.89445071289,51.0668,51.0741,50.9644,50.979,28720.8945
2006-11-16 15:55:00,69.69,69.7,69.59,69.6,57749.51277054057,50.979,50.9863,50.9059,50.9132,57749.5128
2006-11-17 09:30:00,69.29,69.38,69.29,69.38,127089.95794440457,50.6864,50.7522,50.6864,50.7522,127089.9579
2006-11-17 09:35:00,69.4,69.5,69.36,69.49,5949.328136219099,50.7669,50.84,50.7376,50.8327,5949.3281
2006-11-17 09:40:00,69.47,69.47,69.2,69.22,9129.14145040517,50.8181,50.8181,50.6206,50.6352,9129.1415
2006-11-17 09:45:00,69.21,69.33,69.21,69.33,4308.134167606934,50.6279,50.7157,50.6279,50.7157,4308.1342
2006-11-17 09:50:00,69.34,69.42,69.27,69.33,6359.626628372141,50.723,50.7815,50.6718,50.7157,6359.6266
2006-11-17 09:55:00,69.33,69.35,69.3,69.34,4615.858036721715,50.7157,50.7303,50.6937,50.723,4615.858
2006-11-17 10:00:00,69.33,69.33,69.25,69.33,5333.880397989537,50.7157,50.7157,50.6571,50.7157,5333.8804
2006-11-17 10:05:00,69.33,69.36,69.21,69.23,15181.044209662528,50.7157,50.7376,50.6279,50.6425,15181.0442
2006-11-17 10:10:00,69.23,69.25,69.19,69.25,8923.992204328648,50.6425,50.6571,50.6133,50.6571,8923.9922
2006-11-17 10:15:00,69.26,69.32,69.24,69.31,8616.268335213868,50.6645,50.7083,50.6498,50.701,8616.2683
2006-11-17 10:20:00,69.32,69.33,69.21,69.28,9334.29069648169,50.7083,50.7157,50.6279,50.6791,9334.2907
2006-11-17 10:25:00,69.26,69.33,69.18,69.28,23387.01405272336,50.6645,50.7157,50.6059,50.6791,23387.0141
2006-11-17 10:30:00,69.28,69.4,69.27,69.4,20822.648476766848,50.6791,50.7669,50.6718,50.7669,20822.6485
2006-11-17 10:35:00,69.4,69.52,69.4,69.5,3692.686429377372,50.7669,50.8547,50.7669,50.84,3692.6864
2006-11-17 10:40:00,69.49,69.49,69.41,69.47,6975.074366601702,50.8327,50.8327,50.7742,50.8181,6975.0744
2006-11-17 10:45:00,69.47,69.57,69.46,69.57,13642.424864088624,50.8181,50.8912,50.8108,50.8912,13642.4249
2006-11-17 10:50:00,69.58,69.59,69.43,69.43,11488.357780285158,50.8985,50.9059,50.7888,50.7888,11488.3578
2006-11-17 10:55:00,69.43,69.56,69.43,69.44,19796.902246384245,50.7888,50.8839,50.7888,50.7961,19796.9022
2006-11-17 11:00:00,69.45,69.48,69.33,69.33,4718.432659759975,50.8034,50.8254,50.7157,50.7157,4718.4327
2006-11-17 11:05:00,69.35,69.35,69.25,69.26,4821.007282798236,50.7303,50.7303,50.6571,50.6645,4821.0073
2006-11-17 11:10:00,69.27,69.33,69.25,69.33,7077.648989639963,50.6718,50.7157,50.6571,50.7157,7077.649
2006-11-17 11:15:00,69.32,69.34,69.32,69.33,6564.775874448661,50.7083,50.723,50.7083,50.7157,6564.7759
2006-11-17 11:20:00,69.34,69.34,69.24,69.28,55903.16955585188,50.723,50.723,50.6498,50.6791,55903.1696
2006-11-17 11:25:00,69.28,69.39,69.24,69.38,13744.999487126885,50.6791,50.7596,50.6498,50.7522,13744.9995
2006-11-17 11:30:00,69.37,69.38,69.35,69.36,4102.984921530413,50.7449,50.7522,50.7303,50.7376,4102.9849
2006-11-17 11:35:00,69.38,69.38,69.33,69.33,1230.895476459124,50.7522,50.7522,50.7157,50.7157,1230.8955
2006-11-17 11:40:00,69.33,69.34,69.31,69.33,6257.0520053338805,50.7157,50.723,50.701,50.7157,6257.052
2006-11-17 11:45:00,69.33,69.35,69.23,69.3,13334.700994973842,50.7157,50.7303,50.6425,50.6937,13334.701
2006-11-17 11:50:00,69.29,69.29,69.21,69.23,8616.268335213868,50.6864,50.6864,50.6279,50.6425,8616.2683
2006-11-17 11:55:00,69.23,69.23,69.15,69.21,6359.626628372141,50.6425,50.6425,50.584,50.6279,6359.6266
2006-11-17 12:00:00,69.22,69.26,69.18,69.18,11078.059288132115,50.6352,50.6645,50.6059,50.6059,11078.0593
2006-11-17 12:05:00,69.17,69.18,69.09,69.18,5436.455021027798,50.5986,50.6059,50.5401,50.6059,5436.455
2006-11-17 12:10:00,69.18,69.2,69.07,69.15,32003.282387937223,50.6059,50.6206,50.5255,50.584,32003.2824
2006-11-17 12:15:00,69.17,69.26,69.15,69.25,16104.215817006872,50.5986,50.6645,50.584,50.6571,16104.2158
2006-11-17 12:20:00,69.25,69.26,69.22,69.23,3487.537183300851,50.6571,50.6645,50.6352,50.6425,3487.5372
2006-11-17 12:25:00,69.23,69.25,69.2,69.23,2769.514822033029,50.6425,50.6571,50.6206,50.6425,2769.5148
2006-11-17 12:30:00,69.19,69.34,69.19,69.34,4308.134167606934,50.6133,50.723,50.6133,50.723,4308.1342
2006-11-17 12:35:00,69.34,69.41,69.33,69.41,5026.156528874756,50.723,50.7742,50.7157,50.7742,5026.1565
2006-11-17 12:40:00,69.39,69.47,69.36,69.46,8718.842958252128,50.7596,50.8181,50.7376,50.8108,8718.843
2006-11-17 12:45:00,69.46,69.46,69.42,69.45,2872.089445071289,50.8108,50.8108,50.7815,50.8034,2872.0894
2006-11-17 12:50:00,69.43,69.43,69.33,69.34,1436.0447225356447,50.7888,50.7888,50.7157,50.723,1436.0447
2006-11-17 12:55:00,69.35,69.4,69.35,69.38,2461.790952918248,50.7303,50.7669,50.7303,50.7522,2461.791
2006-11-17 13:00:00,69.39,69.39,69.36,69.36,3590.111806339112,50.7596,50.7596,50.7376,50.7376,3590.1118
2006-11-17 13:05:00,69.37,69.41,69.37,69.41,2564.365575956508,50.7449,50.7742,50.7449,50.7742,2564.3656
2006-11-17 13:10:00,69.41,69.41,69.35,69.35,5539.029644066058,50.7742,50.7742,50.7303,50.7303,5539.0296
2006-11-17 13:15:00,69.36,69.4,69.36,69.39,4102.984921530413,50.7376,50.7669,50.7376,50.7596,4102.9849
2006-11-17 13:20:00,69.41,69.46,69.41,69.46,3590.111806339112,50.7742,50.8108,50.7742,50.8108,3590.1118
2006-11-17 13:25:00,69.45,69.45,69.42,69.45,1641.1939686121652,50.8034,50.8034,50.7815,50.8034,1641.194
2006-11-17 13:30:00,69.46,69.48,69.46,69.48,923.171607344343,50.8108,50.8254,50.8108,50.8254,923.1716
2006-11-17 13:35:00,69.48,69.51,69.48,69.5,2461.790952918248,50.8254,50.8473,50.8254,50.84,2461.791
2006-11-17 13:40:00,69.5,69.59,69.5,69.57,4410.708790645194,50.84,50.9059,50.84,50.8912,4410.7088
2006-11-17 13:45:00,69.56,69.57,69.53,69.53,1128.3208534208636,50.8839,50.8912,50.862,50.862,1128.3209
2006-11-17 13:50:00,69.52,69.53,69.48,69.49,4205.559544568673,50.8547,50.862,50.8254,50.8327,4205.5595
2006-11-17 13:55:00,69.51,69.51,69.48,69.48,2564.365575956508,50.8473,50.8473,50.8254,50.8254,2564.3656
2006-11-17 14:00:00,69.47,69.49,69.36,69.36,11078.059288132115,50.8181,50.8327,50.7376,50.7376,11078.0593
2006-11-17 14:05:00,69.38,69.43,69.32,69.33,7693.096727869524,50.7522,50.7888,50.7083,50.7157,7693.0967
2006-11-17 14:10:00,69.29,69.32,69.29,69.32,6769.925120525182,50.6864,50.7083,50.6864,50.7083,6769.9251
2006-11-17 14:15:00,69.32,69.32,69.22,69.24,8103.395220022566,50.7083,50.7083,50.6352,50.6498,8103.3952
2006-11-17 14:20:00,69.24,69.26,69.18,69.18,4102.984921530413,50.6498,50.6645,50.6059,50.6059,4102.9849
2006-11-17 14:25:00,69.19,69.21,69.18,69.21,3897.8356754538927,50.6133,50.6279,50.6059,50.6279,3897.8357
2006-11-17 14:30:00,69.19,69.24,69.19,69.22,8923.992204328648,50.6133,50.6498,50.6133,50.6352,8923.9922
2006-11-17 14:35:00,69.24,69.27,69.22,69.23,6872.499743563442,50.6498,50.6718,50.6352,50.6425,6872.4997
2006-11-17 14:40:00,69.23,69.29,69.22,69.28,8718.842958252128,50.6425,50.6864,50.6352,50.6791,8718.843
2006-11-17 14:45:00,69.29,69.36,69.29,69.32,13950.148733203405,50.6864,50.7376,50.6864,50.7083,13950.1487
2006-11-17 14:50:00,69.31,69.35,69.29,69.33,12924.402502820802,50.701,50.7303,50.6864,50.7157,12924.4025
2006-11-17 14:55:00,69.33,69.33,69.26,69.29,12103.80551851472,50.7157,50.7157,50.6645,50.6864,12103.8055
2006-11-17 15:00:00,69.3,69.36,69.29,69.31,25643.65575956508,50.6937,50.7376,50.6864,50.701,25643.6558
2006-11-17 15:05:00,69.29,69.35,69.29,69.34,31182.68540363114,50.6864,50.7303,50.6864,50.723,31182.6854
2006-11-17 15:10:00,69.35,69.35,69.25,69.32,9436.86531951995,50.7303,50.7303,50.6571,50.7083,9436.8653
2006-11-17 15:15:00,69.31,69.34,69.31,69.33,6257.0520053338805,50.701,50.723,50.701,50.7157,6257.052
2006-11-17 15:20:00,69.33,69.41,69.32,69.35,14565.596471432968,50.7157,50.7742,50.7083,50.7303,14565.5965
2006-11-17 15:25:00,69.36,69.41,69.33,69.41,3897.8356754538927,50.7376,50.7742,50.7157,50.7742,3897.8357
2006-11-17 15:30:00,69.41,69.46,69.41,69.44,8205.969843060826,50.7742,50.8108,50.7742,50.7961,8205.9698
2006-11-17 15:35:00,69.46,69.47,69.42,69.47,8205.969843060826,50.8108,50.8181,50.7815,50.8181,8205.9698
2006-11-17 15:40:00,69.47,69.51,69.46,69.49,7385.372858754744,50.8181,50.8473,50.8108,50.8327,7385.3729
2006-11-17 15:45:00,69.49,69.54,69.48,69.51,6667.350497486921,50.8327,50.8693,50.8254,50.8473,6667.3505
2006-11-17 15:50:00,69.51,69.52,69.48,69.5,8616.268335213868,50.8473,50.8547,50.8254,50.84,8616.2683
2006-11-17 15:55:00,69.49,69.52,69.46,69.46,15283.61883270079,50.8327,50.8547,50.8108,50.8108,15283.6188
2006-11-20 09:30:00,69.15,69.28,69.15,69.27,23489.588675761617,50.584,50.6791,50.584,50.6718,23489.5887
2006-11-20 09:35:00,69.23,69.26,69.03,69.03,9949.738434711251,50.6425,50.6645,50.4962,50.4962,9949.7384
2006-11-20 09:40:00,69.09,69.09,68.91,68.91,9436.86531951995,50.5401,50.5401,50.4084,50.4084,9436.8653
2006-11-20 09:45:00,68.92,68.92,68.88,68.91,5641.604267104318,50.4157,50.4157,50.3865,50.4084,5641.6043
2006-11-20 09:50:00,68.91,69.06,68.85,69.05,9231.71607344343,50.4084,50.5182,50.3645,50.5108,9231.7161
2006-11-20 09:55:00,69.04,69.11,69.0,69.07,6872.499743563442,50.5035,50.5547,50.4743,50.5255,6872.4997
2006-11-20 10:00:00,69.08,69.18,69.03,69.04,9642.014565596472,50.5328,50.6059,50.4962,50.5035,9642.0146
2006-11-20 10:05:00,69.04,69.09,68.85,68.89,18976.30526207816,50.5035,50.5401,50.3645,50.3938,18976.3053
2006-11-20 10:10:00,68.89,68.89,68.75,68.85,18873.7306390399,50.3938,50.3938,50.2914,50.3645,18873.7306
2006-11-20 10:15:00,68.85,69.08,68.85,69.08,12616.67863370602,50.3645,50.5328,50.3645,50.5328,12616.6786
2006-11-20 10:20:00,69.06,69.06,68.99,69.01,3487.537183300851,50.5182,50.5182,50.4669,50.4816,3487.5372
2006-11-20 10:25:00,69.02,69.03,68.88,68.92,5128.731151913016,50.4889,50.4962,50.3865,50.4157,5128.7312
2006-11-20 10:30:00,68.9,69.0,68.9,69.0,14155.297979279923,50.4011,50.4743,50.4011,50.4743,14155.298
2006-11-20 10:35:00,69.02,69.07,68.96,69.07,10462.611549902556,50.4889,50.5255,50.445,50.5255,10462.6115
2006-11-20 10:40:00,69.06,69.08,68.88,68.88,16617.088932198174,50.5182,50.5328,50.3865,50.3865,16617.0889
2006-11-20 10:45:00,68.87,68.88,68.72,68.78,11590.932403323415,50.3792,50.3865,50.2694,50.3133,11590.9324
2006-11-20 10:50:00,68.78,68.86,68.76,68.83,8205.969843060826,50.3133,50.3719,50.2987,50.3499,8205.9698
2006-11-20 10:55:00,68.83,68.84,68.8,68.82,9744.58918863473,50.3499,50.3572,50.328,50.3426,9744.5892
2006-11-20 11:00:00,68.82,68.93,68.79,68.85,57954.66201661708,50.3426,50.4231,50.3206,50.3645,57954.662
2006-11-20 11:05:00,68.85,68.96,68.85,68.94,17642.835162580777,50.3645,50.445,50.3645,50.4304,17642.8352
2006-11-20 11:10:00,68.92,69.02,68.9,69.02,20309.775361575543,50.4157,50.4889,50.4011,50.4889,20309.7754
2006-11-20 11:15:00,69.02,69.06,68.99,69.06,5128.731151913016,50.4889,50.5182,50.4669,50.5182,5128.7312
2006-11-20 11:20:00,69.05,69.1,69.0,69.1,5539.029644066058,50.5108,50.5474,50.4743,50.5474,5539.0296
2006-11-20 11:25:00,69.11,69.15,69.09,69.1,5231.305774951277,50.5547,50.584,50.5401,50.5474,5231.3058
2006-11-20 11:30:00,69.09,69.13,69.04,69.12,9539.43994255821,50.5401,50.5694,50.5035,50.562,9539.4399
2006-11-20 11:35:00,69.12,69.15,69.03,69.08,20309.775361575543,50.562,50.584,50.4962,50.5328,20309.7754
2006-11-20 11:40:00,69.1,69.1,69.01,69.02,5846.753513180839,50.5474,50.5474,50.4816,50.4889,5846.7535
2006-11-20 11:45:00,69.02,69.04,69.02,69.03,3487.537183300851,50.4889,50.5035,50.4889,50.4962,3487.5372
2006-11-20 11:50:00,69.02,69.04,68.99,69.02,10565.186172940814,50.4889,50.5035,50.4669,50.4889,10565.1862
2006-11-20 11:55:00,69.02,69.11,69.02,69.11,8103.395220022566,50.4889,50.5547,50.4889,50.5547,8103.3952
2006-11-20 12:00:00,69.11,69.14,69.1,69.1,7693.096727869524,50.5547,50.5767,50.5474,50.5474,7693.0967
2006-11-20 12:05:00,69.09,69.2,69.09,69.15,14360.447225356444,50.5401,50.6206,50.5401,50.584,14360.4472
2006-11-20 12:10:00,69.13,69.17,69.13,69.17,6975.074366601702,50.5694,50.5986,50.5694,50.5986,6975.0744
2006-11-20 12:15:00,69.17,69.24,69.15,69.22,5744.178890142579,50.5986,50.6498,50.584,50.6352,5744.1789
2006-11-20 12:20:00,69.22,69.23,69.14,69.14,7385.372858754744,50.6352,50.6425,50.5767,50.5767,7385.3729
2006-11-20 12:25:00,69.13,69.16,69.1,69.15,4923.581905836496,50.5694,50.5913,50.5474,50.584,4923.5819
2006-11-20 12:30:00,69.15,69.2,69.14,69.18,6257.0520053338805,50.584,50.6206,50.5767,50.6059,6257.052
2006-11-20 12:35:00,69.16,69.23,69.16,69.23,2359.216329879988,50.5913,50.6425,50.5913,50.6425,2359.2163
2006-11-20 12:40:00,69.22,69.25,69.21,69.24,4410.708790645194,50.6352,50.6571,50.6279,50.6498,4410.7088
2006-11-20 12:45:00,69.23,69.3,69.23,69.3,2974.6640681095496,50.6425,50.6937,50.6425,50.6937,2974.6641
2006-11-20 12:50:00,69.29,69.3,69.25,69.29,4205.559544568673,50.6864,50.6937,50.6571,50.6864,4205.5595
2006-11-20 12:55:00,69.3,69.34,69.3,69.32,11283.208534208636,50.6937,50.723,50.6937,50.7083,11283.2085
2006-11-20 13:00:00,69.32,69.33,69.3,69.31,2769.514822033029,50.7083,50.7157,50.6937,50.701,2769.5148
2006-11-20 13:05:00,69.31,69.39,69.31,69.36,2974.6640681095496,50.701,50.7596,50.701,50.7376,2974.6641
2006-11-20 13:10:00,69.35,69.37,69.33,69.33,5949.328136219099,50.7303,50.7449,50.7157,50.7157,5949.3281
2006-11-20 13:15:00,69.34,69.37,69.31,69.37,6564.775874448661,50.723,50.7449,50.701,50.7449,6564.7759
2006-11-20 13:20:00,69.37,69.39,69.37,69.38,1743.7685916504256,50.7449,50.7596,50.7449,50.7522,1743.7686
2006-11-20 13:25:00,69.38,69.44,69.37,69.44,6462.201251410401,50.7522,50.7961,50.7449,50.7961,6462.2013
2006-11-20 13:30:00,69.44,69.46,69.43,69.44,7898.245973946045,50.7961,50.8108,50.7888,50.7961,7898.246
2006-11-20 13:35:00,69.44,69.51,69.44,69.51,5539.029644066058,50.7961,50.8473,50.7961,50.8473,5539.0296
2006-11-20 13:40:00,69.51,69.55,69.48,69.48,7077.648989639963,50.8473,50.8766,50.8254,50.8254,7077.649
2006-11-20 13:45:00,69.47,69.47,69.44,69.46,4410.708790645194,50.8181,50.8181,50.7961,50.8108,4410.7088
2006-11-20 13:50:00,69.45,69.46,69.43,69.46,2769.514822033029,50.8034,50.8108,50.7888,50.8108,2769.5148
2006-11-20 13:55:00,69.46,69.48,69.43,69.43,4102.984921530413,50.8108,50.8254,50.7888,50.7888,4102.9849
2006-11-20 14:00:00,69.44,69.56,69.44,69.52,9129.14145040517,50.7961,50.8839,50.7961,50.8547,9129.1415
2006-11-20 14:05:00,69.52,69.55,69.5,69.53,16514.514309159913,50.8547,50.8766,50.84,50.862,16514.5143
2006-11-20 14:10:00,69.52,69.55,69.49,69.52,9129.14145040517,50.8547,50.8766,50.8327,50.8547,9129.1415
2006-11-20 14:15:00,69.54,69.55,69.51,69.51,13437.275618012103,50.8693,50.8766,50.8473,50.8473,13437.2756
2006-11-20 14:20:00,69.51,69.54,69.44,69.48,16309.365063083393,50.8473,50.8693,50.7961,50.8254,16309.3651
2006-11-20 14:25:00,69.48,69.48,69.41,69.42,5436.455021027798,50.8254,50.8254,50.7742,50.7815,5436.455
2006-11-20 14:30:00,69.42,69.43,69.37,69.43,5436.455021027798,50.7815,50.7888,50.7449,50.7888,5436.455
2006-11-20 14:35:00,69.39,69.4,69.33,69.39,8718.842958252128,50.7596,50.7669,50.7157,50.7596,8718.843
2006-11-20 14:40:00,69.41,69.43,69.34,69.37,10667.760795979077,50.7742,50.7888,50.723,50.7449,10667.7608
2006-11-20 14:45:00,69.38,69.41,69.33,69.41,3897.8356754538927,50.7522,50.7742,50.7157,50.7742,3897.8357
2006-11-20 14:50:00,69.4,69.49,69.4,69.49,8821.417581290389,50.7669,50.8327,50.7669,50.8327,8821.4176
2006-11-20 14:55:00,69.47,69.5,69.44,69.49,6667.350497486921,50.8181,50.84,50.7961,50.8327,6667.3505
2006-11-20 15:00:00,69.49,69.49,69.39,69.4,9231.71607344343,50.8327,50.8327,50.7596,50.7669,9231.7161
2006-11-20 15:05:00,69.4,69.44,69.38,69.41,5641.604267104318,50.7669,50.7961,50.7522,50.7742,5641.6043
2006-11-20 15:10:00,69.4,69.41,69.38,69.4,5128.731151913016,50.7669,50.7742,50.7522,50.7669,5128.7312
2006-11-20 15:15:00,69.4,69.43,69.38,69.42,8718.842958252128,50.7669,50.7888,50.7522,50.7815,8718.843
2006-11-20 15:20:00,69.43,69.44,69.33,69.34,10975.484665093856,50.7888,50.7961,50.7157,50.723,10975.4847
2006-11-20 15:25:00,69.33,69.34,69.3,69.3,7898.245973946045,50.7157,50.723,50.6937,50.6937,7898.246
2006-11-20 15:30:00,69.32,69.39,69.3,69.38,10565.186172940814,50.7083,50.7596,50.6937,50.7522,10565.1862
2006-11-20 15:35:00,69.4,69.45,69.38,69.45,11898.656272438198,50.7669,50.8034,50.7522,50.8034,11898.6563
2006-11-20 15:40:00,69.45,69.5,69.41,69.49,10462.611549902556,50.8034,50.84,50.7742,50.8327,10462.6115
2006-11-20 15:45:00,69.49,69.5,69.46,69.49,8000.820596984306,50.8327,50.84,50.8108,50.8327,8000.8206
2006-11-20 15:50:00,69.49,69.51,69.47,69.48,14565.596471432968,50.8327,50.8473,50.8181,50.8254,14565.5965
2006-11-20 15:55:00,69.49,69.49,69.46,69.48,23387.01405272336,50.8327,50.8327,50.8108,50.8254,23387.0141
2006-11-21 09:30:00,69.46,69.46,69.4,69.45,10770.335419017334,50.8108,50.8108,50.7669,50.8034,10770.3354
2006-11-21 09:35:00,69.47,69.72,69.47,69.64,6257.0520053338805,50.8181,51.001,50.8181,50.9424,6257.052
2006-11-21 09:40:00,69.64,69.67,69.57,69.61,13847.574110165144,50.9424,50.9644,50.8912,50.9205,13847.5741
2006-11-21 09:45:00,69.62,69.72,69.57,69.63,18258.28290081034,50.9278,51.001,50.8912,50.9351,18258.2829
2006-11-21 09:50:00,69.65,69.7,69.65,69.7,9949.738434711251,50.9497,50.9863,50.9497,50.9863,9949.7384
2006-11-21 09:55:00,69.69,69.78,69.67,69.72,15899.06657093035,50.979,51.0448,50.9644,51.001,15899.0666
2006-11-21 10:00:00,69.72,69.83,69.72,69.75,13334.700994973842,51.001,51.0814,51.001,51.0229,13334.701
2006-11-21 10:05:00,69.74,69.75,69.59,69.6,3795.261052415632,51.0156,51.0229,50.9059,50.9132,3795.2611
2006-11-21 10:10:00,69.6,69.6,69.53,69.59,8205.969843060826,50.9132,50.9132,50.862,50.9059,8205.9698
2006-11-21 10:15:00,69.62,69.66,69.57,69.62,6257.0520053338805,50.9278,50.9571,50.8912,50.9278,6257.052
2006-11-21 10:20:00,69.61,69.64,69.57,69.58,5333.880397989537,50.9205,50.9424,50.8912,50.8985,5333.8804
2006-11-21 10:25:00,69.59,69.59,69.53,69.57,5641.604267104318,50.9059,50.9059,50.862,50.8912,5641.6043
2006-11-21 10:30:00,69.55,69.56,69.5,69.51,3384.962560262591,50.8766,50.8839,50.84,50.8473,3384.9626
2006-11-21 10:35:00,69.5,69.5,69.36,69.36,8000.820596984306,50.84,50.84,50.7376,50.7376,8000.8206
2006-11-21 10:40:00,69.35,69.37,69.33,69.34,6769.925120525182,50.7303,50.7449,50.7157,50.723,6769.9251
2006-11-21 10:45:00,69.34,69.44,69.34,69.42,8000.820596984306,50.723,50.7961,50.723,50.7815,8000.8206
2006-11-21 10:50:00,69.42,69.44,69.42,69.44,5231.305774951277,50.7815,50.7961,50.7815,50.7961,5231.3058
2006-11-21 10:55:00,69.44,69.48,69.44,69.47,11796.081649399935,50.7961,50.8254,50.7961,50.8181,11796.0816
2006-11-21 11:00:00,69.46,69.49,69.45,69.45,15693.91732485383,50.8108,50.8327,50.8034,50.8034,15693.9173
2006-11-21 11:05:00,69.42,69.45,69.39,69.42,20002.051492460763,50.7815,50.8034,50.7596,50.7815,20002.0515
2006-11-21 11:10:00,69.41,69.55,69.4,69.53,22771.5663144938,50.7742,50.8766,50.7669,50.862,22771.5663
2006-11-21 11:15:00,69.53,69.53,69.48,69.52,3487.537183300851,50.862,50.862,50.8254,50.8547,3487.5372
2006-11-21 11:20:00,69.54,69.63,69.53,69.62,8205.969843060826,50.8693,50.9351,50.862,50.9278,8205.9698
2006-11-21 11:25:00,69.63,69.69,69.63,69.69,3897.8356754538927,50.9351,50.979,50.9351,50.979,3897.8357
2006-11-21 11:30:00,69.69,69.79,69.69,69.78,7180.223612678223,50.979,51.0522,50.979,51.0448,7180.2236
2006-11-21 11:35:00,69.77,69.8,69.76,69.8,7590.522104831264,51.0375,51.0595,51.0302,51.0595,7590.5221
2006-11-21 11:40:00,69.79,69.81,69.72,69.72,5744.178890142579,51.0522,51.0668,51.001,51.001,5744.1789
2006-11-21 11:45:00,69.72,69.72,69.64,69.64,1641.1939686121652,51.001,51.001,50.9424,50.9424,1641.194
2006-11-21 11:50:00,69.64,69.68,69.63,69.67,5846.753513180839,50.9424,50.9717,50.9351,50.9644,5846.7535
2006-11-21 11:55:00,69.66,69.67,69.64,69.65,5436.455021027798,50.9571,50.9644,50.9424,50.9497,5436.455
2006-11-21 12:00:00,69.65,69.7,69.63,69.7,4308.134167606934,50.9497,50.9863,50.9351,50.9863,4308.1342
2006-11-21 12:05:00,69.71,69.76,69.7,69.72,5231.305774951277,50.9936,51.0302,50.9863,51.001,5231.3058
2006-11-21 12:10:00,69.72,69.72,69.67,69.67,2666.9401989947687,51.001,51.001,50.9644,50.9644,2666.9402
2006-11-21 12:15:00,69.68,69.72,69.67,69.72,11283.208534208636,50.9717,51.001,50.9644,51.001,11283.2085
2006-11-21 12:20:00,69.72,69.75,69.71,69.75,7898.245973946045,51.001,51.0229,50.9936,51.0229,7898.246
2006-11-21 12:25:00,69.77,69.84,69.77,69.84,10360.036926864292,51.0375,51.0887,51.0375,51.0887,10360.0369
2006-11-21 12:30:00,69.85,69.86,69.83,69.86,9129.14145040517,51.096,51.1034,51.0814,51.1034,9129.1415
2006-11-21 12:35:00,69.85,69.88,69.82,69.88,11488.357780285158,51.096,51.118,51.0741,51.118,11488.3578
2006-11-21 12:40:00,69.87,69.87,69.79,69.82,9129.14145040517,51.1107,51.1107,51.0522,51.0741,9129.1415
2006-11-21 12:45:00,69.81,69.88,69.81,69.88,7385.372858754744,51.0668,51.118,51.0668,51.118,7385.3729
2006-11-21 12:50:00,69.85,69.87,69.83,69.85,7590.522104831264,51.096,51.1107,51.0814,51.096,7590.5221
2006-11-21 12:55:00,69.86,69.86,69.82,69.83,7898.245973946045,51.1034,51.1034,51.0741,51.0814,7898.246
2006-11-21 13:00:00,69.83,69.92,69.83,69.9,10257.462303826032,51.0814,51.1473,51.0814,51.1326,10257.4623
2006-11-21 13:05:00,69.9,69.92,69.89,69.92,5436.455021027798,51.1326,51.1473,51.1253,51.1473,5436.455
2006-11-21 13:10:00,69.92,69.95,69.92,69.95,4718.432659759975,51.1473,51.1692,51.1473,51.1692,4718.4327
2006-11-21 13:15:00,69.95,70.04,69.95,70.03,11796.081649399935,51.1692,51.235,51.1692,51.2277,11796.0816
2006-11-21 13:20:00,70.03,70.06,70.0,70.03,15693.91732485383,51.2277,51.2497,51.2058,51.2277,15693.9173
2006-11-21 13:25:00,70.01,70.05,69.99,70.02,6564.775874448661,51.2131,51.2424,51.1985,51.2204,6564.7759
2006-11-21 13:30:00,70.01,70.1,70.01,70.1,8308.544466099087,51.2131,51.2789,51.2131,51.2789,8308.5445
2006-11-21 13:35:00,70.08,70.1,70.05,70.09,14668.171094471229,51.2643,51.2789,51.2424,51.2716,14668.1711
2006-11-21 13:40:00,70.09,70.1,70.04,70.04,5026.156528874756,51.2716,51.2789,51.235,51.235,5026.1565
2006-11-21 13:45:00,70.04,70.16,70.04,70.13,9949.738434711251,51.235,51.3228,51.235,51.3009,9949.7384
2006-11-21 13:50:00,70.14,70.18,70.04,70.07,28002.87208944507,51.3082,51.3374,51.235,51.257,28002.8721
2006-11-21 13:55:00,70.06,70.08,69.98,70.02,11078.059288132115,51.2497,51.2643,51.1911,51.2204,11078.0593
2006-11-21 14:00:00,70.01,70.06,69.99,70.06,8718.842958252128,51.2131,51.2497,51.1985,51.2497,8718.843
2006-11-21 14:05:00,70.05,70.06,69.99,70.0,17847.984408657296,51.2424,51.2497,51.1985,51.2058,17847.9844
2006-11-21 14:10:00,69.99,70.0,69.98,69.98,4513.283413683455,51.1985,51.2058,51.1911,51.1911,4513.2834
2006-11-21 14:15:00,69.99,70.02,69.94,69.97,11590.932403323415,51.1985,51.2204,51.1619,51.1838,11590.9324
2006-11-21 14:20:00,69.97,70.05,69.97,70.03,13847.574110165144,51.1838,51.2424,51.1838,51.2277,13847.5741
2006-11-21 14:25:00,70.04,70.06,69.99,70.04,10462.611549902556,51.235,51.2497,51.1985,51.235,10462.6115
2006-11-21 14:30:00,70.03,70.05,69.96,70.03,42876.19242999282,51.2277,51.2424,51.1765,51.2277,42876.1924
2006-11-21 14:35:00,70.01,70.02,69.95,69.98,9847.163811672992,51.2131,51.2204,51.1692,51.1911,9847.1638
2006-11-21 14:40:00,69.98,70.0,69.95,70.0,13744.999487126885,51.1911,51.2058,51.1692,51.2058,13744.9995
2006-11-21 14:45:00,69.99,70.03,69.99,70.02,6257.0520053338805,51.1985,51.2277,51.1985,51.2204,6257.052
2006-11-21 14:50:00,70.03,70.03,70.01,70.03,5949.328136219099,51.2277,51.2277,51.2131,51.2277,5949.3281
2006-11-21 14:55:00,70.04,70.04,70.0,70.0,6769.925120525182,51.235,51.235,51.2058,51.2058,6769.9251
2006-11-21 15:00:00,70.0,70.01,69.99,70.0,17540.260539542516,51.2058,51.2131,51.1985,51.2058,17540.2605
2006-11-21 15:05:00,69.99,70.03,69.99,70.03,10667.760795979077,51.1985,51.2277,51.1985,51.2277,10667.7608
2006-11-21 15:10:00,70.03,70.03,70.0,70.02,9539.43994255821,51.2277,51.2277,51.2058,51.2204,9539.4399
2006-11-21 15:15:00,70.02,70.1,70.0,70.0,37542.31203200328,51.2204,51.2789,51.2058,51.2058,37542.312
2006-11-21 15:20:00,70.0,70.05,70.0,70.05,14257.872602318186,51.2058,51.2424,51.2058,51.2424,14257.8726
2006-11-21 15:25:00,70.05,70.06,70.03,70.04,7282.798235716484,51.2424,51.2497,51.2277,51.235,7282.7982
2006-11-21 15:30:00,70.04,70.08,70.03,70.08,10667.760795979077,51.235,51.2643,51.2277,51.2643,10667.7608
2006-11-21 15:35:00,70.1,70.14,70.04,70.07,56621.1919171197,51.2789,51.3082,51.235,51.257,56621.1919
2006-11-21 15:40:00,70.07,70.07,70.02,70.03,19284.029131192943,51.257,51.257,51.2204,51.2277,19284.0291
2006-11-21 15:45:00,70.01,70.02,69.96,69.99,29746.64068109549,51.2131,51.2204,51.1765,51.1985,29746.6407
2006-11-21 15:50:00,69.99,70.0,69.91,69.92,31285.2600266694,51.1985,51.2058,51.1399,51.1473,31285.26
2006-11-21 15:55:00,69.93,69.95,69.85,69.95,56210.89342496666,51.1546,51.1692,51.096,51.1692,56210.8934
2006-11-22 09:30:00,69.85,69.91,69.7,69.72,11590.932403323415,51.096,51.1399,50.9863,51.001,11590.9324
2006-11-22 09:35:00,69.79,69.82,69.75,69.82,1846.343214688686,51.0522,51.0741,51.0229,51.0741,1846.3432
2006-11-22 09:40:00,69.85,70.04,69.85,70.01,7385.372858754744,51.096,51.235,51.096,51.2131,7385.3729
2006-11-22 09:45:00,70.02,70.14,70.02,70.11,8411.119089137346,51.2204,51.3082,51.2204,51.2862,8411.1191
2006-11-22 09:50:00,70.12,70.37,70.05,70.3,15693.91732485383,51.2936,51.4764,51.2424,51.4252,15693.9173
2006-11-22 09:55:00,70.3,70.37,70.22,70.37,7077.648989639963,51.4252,51.4764,51.3667,51.4764,7077.649
2006-11-22 10:00:00,70.35,70.44,70.34,70.38,18053.13365473381,51.4618,51.5276,51.4545,51.4837,18053.1337
2006-11-22 10:05:00,70.38,70.39,70.23,70.32,20412.349984613807,51.4837,51.4911,51.374,51.4399,20412.35
2006-11-22 10:10:00,70.34,70.34,70.18,70.19,8718.842958252128,51.4545,51.4545,51.3374,51.3448,8718.843
2006-11-22 10:15:00,70.18,70.19,70.07,70.08,4308.134167606934,51.3374,51.3448,51.257,51.2643,4308.1342
2006-11-22 10:20:00,70.08,70.21,70.04,70.16,11078.059288132115,51.2643,51.3594,51.235,51.3228,11078.0593
2006-11-22 10:25:00,70.16,70.16,70.09,70.09,3179.8133141860703,51.3228,51.3228,51.2716,51.2716,3179.8133
2006-11-22 10:30:00,70.1,70.24,70.1,70.19,9026.566827366907,51.2789,51.3813,51.2789,51.3448,9026.5668
2006-11-22 10:35:00,70.19,70.19,70.11,70.15,6359.626628372141,51.3448,51.3448,51.2862,51.3155,6359.6266
2006-11-22 10:40:00,70.13,70.2,70.13,70.16,5333.880397989537,51.3009,51.3521,51.3009,51.3228,5333.8804
2006-11-22 10:45:00,70.18,70.21,70.17,70.17,4615.858036721715,51.3374,51.3594,51.3301,51.3301,4615.858
2006-11-22 10:50:00,70.11,70.17,70.1,70.14,5026.156528874756,51.2862,51.3301,51.2789,51.3082,5026.1565
2006-11-22 10:55:00,70.13,70.13,70.01,70.01,6257.0520053338805,51.3009,51.3009,51.2131,51.2131,6257.052
2006-11-22 11:00:00,69.99,70.09,69.97,70.09,6462.201251410401,51.1985,51.2716,51.1838,51.2716,6462.2013
2006-11-22 11:05:00,70.1,70.21,70.1,70.16,8411.119089137346,51.2789,51.3594,51.2789,51.3228,8411.1191
2006-11-22 11:10:00,70.18,70.18,70.11,70.11,6769.925120525182,51.3374,51.3374,51.2862,51.2862,6769.9251
2006-11-22 11:15:00,70.09,70.12,70.03,70.11,8821.417581290389,51.2716,51.2936,51.2277,51.2862,8821.4176
2006-11-22 11:20:00,70.11,70.16,70.11,70.16,3795.261052415632,51.2862,51.3228,51.2862,51.3228,3795.2611
2006-11-22 11:25:00,70.16,70.16,70.05,70.09,3692.686429377372,51.3228,51.3228,51.2424,51.2716,3692.6864
2006-11-22 11:30:00,70.09,70.18,70.09,70.17,4410.708790645194,51.2716,51.3374,51.2716,51.3301,4410.7088
2006-11-22 11:35:00,70.17,70.17,70.15,70.16,3077.2386911478097,51.3301,51.3301,51.3155,51.3228,3077.2387
2006-11-22 11:40:00,70.17,70.18,70.13,70.13,5231.305774951277,51.3301,51.3374,51.3009,51.3009,5231.3058
2006-11-22 11:45:00,70.12,70.19,70.12,70.15,5641.604267104318,51.2936,51.3448,51.2936,51.3155,5641.6043
2006-11-22 11:50:00,70.17,70.18,70.1,70.1,2461.790952918248,51.3301,51.3374,51.2789,51.2789,2461.791
2006-11-22 11:55:00,70.08,70.1,70.01,70.1,11180.633911170376,51.2643,51.2789,51.2131,51.2789,11180.6339
2006-11-22 12:00:00,70.09,70.11,70.09,70.1,2154.067083803467,51.2716,51.2862,51.2716,51.2789,2154.0671
2006-11-22 12:05:00,70.11,70.16,70.09,70.11,3692.686429377372,51.2862,51.3228,51.2716,51.2862,3692.6864
2006-11-22 12:10:00,70.11,70.12,70.1,70.12,1641.1939686121652,51.2862,51.2936,51.2789,51.2936,1641.194
2006-11-22 12:15:00,70.13,70.15,70.12,70.13,3179.8133141860703,51.3009,51.3155,51.2936,51.3009,3179.8133
2006-11-22 12:20:00,70.13,70.23,70.13,70.21,13950.148733203405,51.3009,51.374,51.3009,51.3594,13950.1487
2006-11-22 12:25:00,70.21,70.27,70.21,70.26,2974.6640681095496,51.3594,51.4033,51.3594,51.396,2974.6641
2006-11-22 12:30:00,70.25,70.31,70.25,70.3,10462.611549902556,51.3887,51.4325,51.3887,51.4252,10462.6115
2006-11-22 12:35:00,70.29,70.3,70.27,70.29,8513.693712175607,51.4179,51.4252,51.4033,51.4179,8513.6937
2006-11-22 12:40:00,70.27,70.27,70.24,70.25,1948.9178377269463,51.4033,51.4033,51.3813,51.3887,1948.9178
2006-11-22 12:45:00,70.25,70.29,70.25,70.29,7487.947481793004,51.3887,51.4179,51.3887,51.4179,7487.9475
2006-11-22 12:50:00,70.29,70.3,70.22,70.24,4102.984921530413,51.4179,51.4252,51.3667,51.3813,4102.9849
2006-11-22 12:55:00,70.23,70.24,70.18,70.19,3795.261052415632,51.374,51.3813,51.3374,51.3448,3795.2611
2006-11-22 13:00:00,70.19,70.19,70.14,70.14,2564.365575956508,51.3448,51.3448,51.3082,51.3082,2564.3656
2006-11-22 13:05:00,70.14,70.2,70.14,70.2,7385.372858754744,51.3082,51.3521,51.3082,51.3521,7385.3729
2006-11-22 13:10:00,70.21,70.27,70.19,70.19,11898.656272438198,51.3594,51.4033,51.3448,51.3448,11898.6563
2006-11-22 13:15:00,70.2,70.22,70.19,70.21,4718.432659759975,51.3521,51.3667,51.3448,51.3594,4718.4327
2006-11-22 13:20:00,70.21,70.28,70.21,70.25,4308.134167606934,51.3594,51.4106,51.3594,51.3887,4308.1342
2006-11-22 13:25:00,70.25,70.25,70.19,70.19,2154.067083803467,51.3887,51.3887,51.3448,51.3448,2154.0671
2006-11-22 13:30:00,70.19,70.22,70.18,70.2,4102.984921530413,51.3448,51.3667,51.3374,51.3521,4102.9849
2006-11-22 13:35:00,70.22,70.28,70.21,70.27,11796.081649399935,51.3667,51.4106,51.3594,51.4033,11796.0816
2006-11-22 13:40:00,70.26,70.27,70.23,70.27,5641.604267104318,51.396,51.4033,51.374,51.4033,5641.6043
2006-11-22 13:45:00,70.27,70.28,70.25,70.25,4615.858036721715,51.4033,51.4106,51.3887,51.3887,4615.858
2006-11-22 13:50:00,70.26,70.26,70.2,70.2,4102.984921530413,51.396,51.396,51.3521,51.3521,4102.9849
2006-11-22 13:55:00,70.15,70.21,70.15,70.21,10257.462303826032,51.3155,51.3594,51.3155,51.3594,10257.4623
2006-11-22 14:00:00,70.21,70.22,70.18,70.18,3795.261052415632,51.3594,51.3667,51.3374,51.3374,3795.2611
2006-11-22 14:05:00,70.19,70.24,70.19,70.19,7693.096727869524,51.3448,51.3813,51.3448,51.3448,7693.0967
2006-11-22 14:10:00,70.2,70.2,70.16,70.18,8205.969843060826,51.3521,51.3521,51.3228,51.3374,8205.9698
2006-11-22 14:15:00,70.17,70.24,70.17,70.23,8821.417581290389,51.3301,51.3813,51.3301,51.374,8821.4176
2006-11-22 14:20:00,70.22,70.23,70.18,70.2,5539.029644066058,51.3667,51.374,51.3374,51.3521,5539.0296
2006-11-22 14:25:00,70.21,70.25,70.21,70.22,7180.223612678223,51.3594,51.3887,51.3594,51.3667,7180.2236
2006-11-22 14:30:00,70.22,70.24,70.22,70.23,5436.455021027798,51.3667,51.3813,51.3667,51.374,5436.455
2006-11-22 14:35:00,70.23,70.25,70.21,70.24,5333.880397989537,51.374,51.3887,51.3594,51.3813,5333.8804
2006-11-22 14:40:00,70.23,70.24,70.22,70.23,6462.201251410401,51.374,51.3813,51.3667,51.374,6462.2013
2006-11-22 14:45:00,70.23,70.32,70.23,70.3,9847.163811672992,51.374,51.4399,51.374,51.4252,9847.1638
2006-11-22 14:50:00,70.3,70.35,70.29,70.3,6257.0520053338805,51.4252,51.4618,51.4179,51.4252,6257.052
2006-11-22 14:55:00,70.31,70.31,70.28,70.28,4308.134167606934,51.4325,51.4325,51.4106,51.4106,4308.1342
2006-11-22 15:00:00,70.28,70.33,70.27,70.27,7590.522104831264,51.4106,51.4472,51.4033,51.4033,7590.5221
2006-11-22 15:05:00,70.27,70.3,70.27,70.29,6051.902759257359,51.4033,51.4252,51.4033,51.4179,6051.9028
2006-11-22 15:10:00,70.29,70.32,70.28,70.28,9642.014565596472,51.4179,51.4399,51.4106,51.4106,9642.0146
2006-11-22 15:15:00,70.28,70.3,70.27,70.29,6154.47738229562,51.4106,51.4252,51.4033,51.4179,6154.4774
2006-11-22 15:20:00,70.29,70.29,70.24,70.27,4923.581905836496,51.4179,51.4179,51.3813,51.4033,4923.5819
2006-11-22 15:25:00,70.29,70.3,70.29,70.29,6154.47738229562,51.4179,51.4252,51.4179,51.4179,6154.4774
2006-11-22 15:30:00,70.29,70.29,70.24,70.27,5231.305774951277,51.4179,51.4179,51.3813,51.4033,5231.3058
2006-11-22 15:35:00,70.27,70.28,70.24,70.25,10257.462303826032,51.4033,51.4106,51.3813,51.3887,10257.4623
2006-11-22 15:40:00,70.24,70.25,70.21,70.22,9949.738434711251,51.3813,51.3887,51.3594,51.3667,9949.7384
2006-11-22 15:45:00,70.23,70.28,70.23,70.28,11488.357780285158,51.374,51.4106,51.374,51.4106,11488.3578
2006-11-22 15:50:00,70.29,70.31,70.25,70.25,13539.850241050364,51.4179,51.4325,51.3887,51.3887,13539.8502
2006-11-22 15:55:00,70.25,70.27,70.21,70.24,29951.789927172016,51.3887,51.4033,51.3594,51.3813,29951.7899
2006-11-24 09:30:00,70.0,70.04,69.8,69.81,7180.223612678223,51.2058,51.235,51.0595,51.0668,7180.2236
2006-11-24 09:35:00,69.95,69.95,69.75,69.75,2256.6417068417272,51.1692,51.1692,51.0229,51.0229,2256.6417
2006-11-24 09:40:00,69.72,69.88,69.71,69.78,3795.261052415632,51.001,51.118,50.9936,51.0448,3795.2611
2006-11-24 09:45:00,69.74,69.81,69.7,69.7,6051.902759257359,51.0156,51.0668,50.9863,50.9863,6051.9028
2006-11-24 09:50:00,69.67,69.7,69.56,69.6,7077.648989639963,50.9644,50.9863,50.8839,50.9132,7077.649
2006-11-24 09:55:00,69.6,69.6,69.5,69.58,2666.9401989947687,50.9132,50.9132,50.84,50.8985,2666.9402
2006-11-24 10:00:00,69.58,69.58,69.47,69.56,9642.014565596472,50.8985,50.8985,50.8181,50.8839,9642.0146
2006-11-24 10:05:00,69.53,69.56,69.42,69.42,4923.581905836496,50.862,50.8839,50.7815,50.7815,4923.5819
2006-11-24 10:10:00,69.43,69.53,69.41,69.49,10052.313057749512,50.7888,50.862,50.7742,50.8327,10052.3131
2006-11-24 10:15:00,69.48,69.53,69.46,69.52,1436.0447225356447,50.8254,50.862,50.8108,50.8547,1436.0447
2006-11-24 10:20:00,69.52,69.57,69.52,69.52,2256.6417068417272,50.8547,50.8912,50.8547,50.8547,2256.6417
2006-11-24 10:25:00,69.5,69.6,69.5,69.59,3077.2386911478097,50.84,50.9132,50.84,50.9059,3077.2387
2006-11-24 10:30:00,69.59,69.59,69.55,69.56,2769.514822033029,50.9059,50.9059,50.8766,50.8839,2769.5148
2006-11-24 10:35:00,69.55,69.55,69.47,69.5,4718.432659759975,50.8766,50.8766,50.8181,50.84,4718.4327
2006-11-24 10:40:00,69.51,69.51,69.4,69.4,16104.215817006872,50.8473,50.8473,50.7669,50.7669,16104.2158
2006-11-24 10:45:00,69.4,69.43,69.39,69.41,8513.693712175607,50.7669,50.7888,50.7596,50.7742,8513.6937
2006-11-24 10:50:00,69.42,69.47,69.38,69.39,10667.760795979077,50.7815,50.8181,50.7522,50.7596,10667.7608
2006-11-24 10:55:00,69.39,69.47,69.39,69.46,5333.880397989537,50.7596,50.8181,50.7596,50.8108,5333.8804
2006-11-24 11:00:00,69.44,69.44,69.35,69.35,5846.753513180839,50.7961,50.7961,50.7303,50.7303,5846.7535
2006-11-24 11:05:00,69.35,69.42,69.35,69.4,3897.8356754538927,50.7303,50.7815,50.7303,50.7669,3897.8357
2006-11-24 11:10:00,69.42,69.49,69.42,69.48,2154.067083803467,50.7815,50.8327,50.7815,50.8254,2154.0671
2006-11-24 11:15:00,69.48,69.48,69.37,69.37,2872.089445071289,50.8254,50.8254,50.7449,50.7449,2872.0894
2006-11-24 11:20:00,69.38,69.41,69.37,69.39,3487.537183300851,50.7522,50.7742,50.7449,50.7596,3487.5372
2006-11-24 11:25:00,69.38,69.39,69.33,69.35,3179.8133141860703,50.7522,50.7596,50.7157,50.7303,3179.8133
2006-11-24 11:30:00,69.34,69.35,69.31,69.32,3179.8133141860703,50.723,50.7303,50.701,50.7083,3179.8133
2006-11-24 11:35:00,69.32,69.32,69.19,69.22,5641.604267104318,50.7083,50.7083,50.6133,50.6352,5641.6043
2006-11-24 11:40:00,69.22,69.27,69.21,69.22,4615.858036721715,50.6352,50.6718,50.6279,50.6352,4615.858
2006-11-24 11:45:00,69.2,69.26,69.2,69.21,4821.007282798236,50.6206,50.6645,50.6206,50.6279,4821.0073
2006-11-24 11:50:00,69.21,69.29,69.21,69.24,3897.8356754538927,50.6279,50.6864,50.6279,50.6498,3897.8357
2006-11-24 11:55:00,69.24,69.31,69.24,69.31,3384.962560262591,50.6498,50.701,50.6498,50.701,3384.9626
2006-11-24 12:00:00,69.31,69.35,69.24,69.33,7795.671350907785,50.701,50.7303,50.6498,50.7157,7795.6714
2006-11-24 12:05:00,69.34,69.37,69.32,69.37,3590.111806339112,50.723,50.7449,50.7083,50.7449,3590.1118
2006-11-24 12:10:00,69.33,69.37,69.33,69.37,9129.14145040517,50.7157,50.7449,50.7157,50.7449,9129.1415
2006-11-24 12:15:00,69.38,69.38,69.37,69.38,2154.067083803467,50.7522,50.7522,50.7449,50.7522,2154.0671
2006-11-24 12:20:00,69.4,69.43,69.39,69.43,4821.007282798236,50.7669,50.7888,50.7596,50.7888,4821.0073
2006-11-24 12:25:00,69.43,69.45,69.42,69.44,3179.8133141860703,50.7888,50.8034,50.7815,50.7961,3179.8133
2006-11-24 12:30:00,69.44,69.47,69.41,69.41,8513.693712175607,50.7961,50.8181,50.7742,50.7742,8513.6937
2006-11-24 12:35:00,69.41,69.43,69.38,69.43,19591.753000307723,50.7742,50.7888,50.7522,50.7888,19591.753
2006-11-24 12:40:00,69.43,69.45,69.41,69.41,3795.261052415632,50.7888,50.8034,50.7742,50.7742,3795.2611
2006-11-24 12:45:00,69.42,69.42,69.34,69.35,6462.201251410401,50.7815,50.7815,50.723,50.7303,6462.2013
2006-11-24 12:50:00,69.36,69.36,69.32,69.34,13129.551748897322,50.7376,50.7376,50.7083,50.723,13129.5517
2006-11-24 12:55:00,69.33,69.35,69.25,69.27,9231.71607344343,50.7157,50.7303,50.6571,50.6718,9231.7161
2006-11-24 13:00:00,69.28,69.28,69.24,69.24,16104.215817006872,50.6791,50.6791,50.6498,50.6498,16104.2158
2006-11-24 13:05:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 13:10:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 13:15:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 13:20:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 13:25:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 13:30:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 13:35:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 13:40:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 13:45:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 13:50:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 13:55:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 14:00:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 14:05:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 14:10:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 14:15:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 14:20:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 14:25:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 14:30:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 14:35:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 14:40:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 14:45:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 14:50:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 14:55:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 15:00:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 15:05:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 15:10:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 15:15:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 15:20:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 15:25:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 15:30:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 15:35:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 15:40:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 15:45:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 15:50:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-24 15:55:00,69.24,69.24,69.24,69.24,0.0,50.6498,50.6498,50.6498,50.6498,0.0
2006-11-27 09:30:00,68.97,69.18,68.97,69.03,14668.171094471229,50.4523,50.6059,50.4523,50.4962,14668.1711
2006-11-27 09:35:00,69.04,69.11,68.94,69.11,6462.201251410401,50.5035,50.5547,50.4304,50.5547,6462.2013
2006-11-27 09:40:00,69.1,69.32,69.0,69.25,5436.455021027798,50.5474,50.7083,50.4743,50.6571,5436.455
2006-11-27 09:45:00,69.25,69.33,69.21,69.22,8923.992204328648,50.6571,50.7157,50.6279,50.6352,8923.9922
2006-11-27 09:50:00,69.2,69.38,69.15,69.38,10565.186172940814,50.6206,50.7522,50.584,50.7522,10565.1862
2006-11-27 09:55:00,69.36,69.49,69.33,69.33,17335.111293465994,50.7376,50.8327,50.7157,50.7157,17335.1113
2006-11-27 10:00:00,69.34,69.36,69.19,69.19,17129.962047389476,50.723,50.7376,50.6133,50.6133,17129.962
2006-11-27 10:05:00,69.18,69.29,69.18,69.26,6462.201251410401,50.6059,50.6864,50.6059,50.6645,6462.2013
2006-11-27 10:10:00,69.26,69.28,69.17,69.17,9744.58918863473,50.6645,50.6791,50.5986,50.5986,9744.5892
2006-11-27 10:15:00,69.17,69.22,69.12,69.19,9847.163811672992,50.5986,50.6352,50.562,50.6133,9847.1638
2006-11-27 10:20:00,69.2,69.27,69.2,69.2,8411.119089137346,50.6206,50.6718,50.6206,50.6206,8411.1191
2006-11-27 10:25:00,69.2,69.2,69.12,69.18,6462.201251410401,50.6206,50.6206,50.562,50.6059,6462.2013
2006-11-27 10:30:00,69.18,69.26,69.16,69.21,8411.119089137346,50.6059,50.6645,50.5913,50.6279,8411.1191
2006-11-27 10:35:00,69.21,69.21,69.03,69.04,12001.23089547646,50.6279,50.6279,50.4962,50.5035,12001.2309
2006-11-27 10:40:00,69.05,69.22,69.05,69.12,10872.910042055595,50.5108,50.6352,50.5108,50.562,10872.91
2006-11-27 10:45:00,69.13,69.15,69.09,69.1,6154.47738229562,50.5694,50.584,50.5401,50.5474,6154.4774
2006-11-27 10:50:00,69.09,69.18,69.09,69.11,9231.71607344343,50.5401,50.6059,50.5401,50.5547,9231.7161
2006-11-27 10:55:00,69.13,69.17,69.12,69.15,3282.3879372243305,50.5694,50.5986,50.562,50.584,3282.3879
2006-11-27 11:00:00,69.16,69.2,69.11,69.12,5846.753513180839,50.5913,50.6206,50.5547,50.562,5846.7535
2006-11-27 11:05:00,69.16,69.22,69.14,69.15,8000.820596984306,50.5913,50.6352,50.5767,50.584,8000.8206
2006-11-27 11:10:00,69.15,69.15,68.99,69.04,12924.402502820802,50.584,50.584,50.4669,50.5035,12924.4025
2006-11-27 11:15:00,69.05,69.11,69.03,69.07,6872.499743563442,50.5108,50.5547,50.4962,50.5255,6872.4997
2006-11-27 11:20:00,69.08,69.09,68.97,68.97,7795.671350907785,50.5328,50.5401,50.4523,50.4523,7795.6714
2006-11-27 11:25:00,68.97,69.09,68.95,68.99,12206.38014155298,50.4523,50.5401,50.4377,50.4669,12206.3801
2006-11-27 11:30:00,69.03,69.12,69.01,69.1,14975.894963586008,50.4962,50.562,50.4816,50.5474,14975.895
2006-11-27 11:35:00,69.08,69.16,69.07,69.16,5026.156528874756,50.5328,50.5913,50.5255,50.5913,5026.1565
2006-11-27 11:40:00,69.17,69.19,69.09,69.1,9026.566827366907,50.5986,50.6133,50.5401,50.5474,9026.5668
2006-11-27 11:45:00,69.12,69.17,69.06,69.1,9744.58918863473,50.562,50.5986,50.5182,50.5474,9744.5892
2006-11-27 11:50:00,69.1,69.12,69.03,69.06,6872.499743563442,50.5474,50.562,50.4962,50.5182,6872.4997
2006-11-27 11:55:00,69.04,69.09,69.03,69.09,4410.708790645194,50.5035,50.5401,50.4962,50.5401,4410.7088
2006-11-27 12:00:00,69.09,69.09,69.03,69.03,6257.0520053338805,50.5401,50.5401,50.4962,50.4962,6257.052
2006-11-27 12:05:00,69.04,69.13,69.04,69.11,4821.007282798236,50.5035,50.5694,50.5035,50.5547,4821.0073
2006-11-27 12:10:00,69.11,69.14,69.1,69.1,9642.014565596472,50.5547,50.5767,50.5474,50.5474,9642.0146
2006-11-27 12:15:00,69.1,69.13,69.09,69.13,6975.074366601702,50.5474,50.5694,50.5401,50.5694,6975.0744
2006-11-27 12:20:00,69.15,69.19,69.13,69.18,5949.328136219099,50.584,50.6133,50.5694,50.6059,5949.3281
2006-11-27 12:25:00,69.19,69.19,69.15,69.18,7590.522104831264,50.6133,50.6133,50.584,50.6059,7590.5221
2006-11-27 12:30:00,69.16,69.17,68.99,69.0,11385.783157246897,50.5913,50.5986,50.4669,50.4743,11385.7832
2006-11-27 12:35:00,69.01,69.06,69.0,69.0,6975.074366601702,50.4816,50.5182,50.4743,50.4743,6975.0744
2006-11-27 12:40:00,69.01,69.08,68.97,69.07,12821.82787978254,50.4816,50.5328,50.4523,50.5255,12821.8279
2006-11-27 12:45:00,69.08,69.13,69.05,69.11,6667.350497486921,50.5328,50.5694,50.5108,50.5547,6667.3505
2006-11-27 12:50:00,69.11,69.15,69.09,69.11,8718.842958252128,50.5547,50.584,50.5401,50.5547,8718.843
2006-11-27 12:55:00,69.11,69.16,69.04,69.04,6872.499743563442,50.5547,50.5913,50.5035,50.5035,6872.4997
2006-11-27 13:00:00,69.05,69.05,68.96,69.01,15181.044209662528,50.5108,50.5108,50.445,50.4816,15181.0442
2006-11-27 13:05:00,69.01,69.06,69.01,69.05,3282.3879372243305,50.4816,50.5182,50.4816,50.5108,3282.3879
2006-11-27 13:10:00,69.05,69.06,69.03,69.04,4923.581905836496,50.5108,50.5182,50.4962,50.5035,4923.5819
2006-11-27 13:15:00,69.06,69.07,69.02,69.04,6359.626628372141,50.5182,50.5255,50.4889,50.5035,6359.6266
2006-11-27 13:20:00,69.04,69.1,69.0,69.05,10462.611549902556,50.5035,50.5474,50.4743,50.5108,10462.6115
2006-11-27 13:25:00,69.04,69.11,69.03,69.11,6667.350497486921,50.5035,50.5547,50.4962,50.5547,6667.3505
2006-11-27 13:30:00,69.11,69.16,69.06,69.12,8103.395220022566,50.5547,50.5913,50.5182,50.562,8103.3952
2006-11-27 13:35:00,69.14,69.14,69.02,69.08,12924.402502820802,50.5767,50.5767,50.4889,50.5328,12924.4025
2006-11-27 13:40:00,69.08,69.18,69.08,69.18,5231.305774951277,50.5328,50.6059,50.5328,50.6059,5231.3058
2006-11-27 13:45:00,69.18,69.18,69.09,69.09,5949.328136219099,50.6059,50.6059,50.5401,50.5401,5949.3281
2006-11-27 13:50:00,69.08,69.1,69.03,69.04,10462.611549902556,50.5328,50.5474,50.4962,50.5035,10462.6115
2006-11-27 13:55:00,69.04,69.04,68.99,69.02,25746.230382603346,50.5035,50.5035,50.4669,50.4889,25746.2304
2006-11-27 14:00:00,69.02,69.07,69.02,69.05,20720.073853728587,50.4889,50.5255,50.4889,50.5108,20720.0739
2006-11-27 14:05:00,69.07,69.07,68.96,68.96,18155.70827777208,50.5255,50.5255,50.445,50.445,18155.7083
2006-11-27 14:10:00,68.95,69.04,68.94,68.99,7693.096727869524,50.4377,50.5035,50.4304,50.4669,7693.0967
2006-11-27 14:15:00,69.01,69.05,68.98,68.98,22771.5663144938,50.4816,50.5108,50.4596,50.4596,22771.5663
2006-11-27 14:20:00,68.98,69.0,68.94,68.97,11590.932403323415,50.4596,50.4743,50.4304,50.4523,11590.9324
2006-11-27 14:25:00,68.98,69.03,68.98,69.01,6564.775874448661,50.4596,50.4962,50.4596,50.4816,6564.7759
2006-11-27 14:30:00,69.02,69.05,68.97,68.97,16001.641193968611,50.4889,50.5108,50.4523,50.4523,16001.6412
2006-11-27 14:35:00,68.98,69.02,68.98,69.0,6257.0520053338805,50.4596,50.4889,50.4596,50.4743,6257.052
2006-11-27 14:40:00,68.99,69.02,68.99,68.99,8205.969843060826,50.4669,50.4889,50.4669,50.4669,8205.9698
2006-11-27 14:45:00,68.98,68.98,68.93,68.93,8513.693712175607,50.4596,50.4596,50.4231,50.4231,8513.6937
2006-11-27 14:50:00,68.93,68.94,68.88,68.89,10667.760795979077,50.4231,50.4304,50.3865,50.3938,10667.7608
2006-11-27 14:55:00,68.88,68.91,68.81,68.84,10667.760795979077,50.3865,50.4084,50.3353,50.3572,10667.7608
2006-11-27 15:00:00,68.85,68.87,68.79,68.82,14565.596471432968,50.3645,50.3792,50.3206,50.3426,14565.5965
2006-11-27 15:05:00,68.82,68.83,68.77,68.77,13129.551748897322,50.3426,50.3499,50.306,50.306,13129.5517
2006-11-27 15:10:00,68.78,68.8,68.73,68.8,16822.238178274692,50.3133,50.328,50.2768,50.328,16822.2382
2006-11-27 15:15:00,68.81,68.82,68.79,68.8,6564.775874448661,50.3353,50.3426,50.3206,50.328,6564.7759
2006-11-27 15:20:00,68.79,68.82,68.77,68.79,20002.051492460763,50.3206,50.3426,50.306,50.3206,20002.0515
2006-11-27 15:25:00,68.78,68.81,68.71,68.71,24823.058775259,50.3133,50.3353,50.2621,50.2621,24823.0588
2006-11-27 15:30:00,68.73,68.76,68.71,68.72,18566.00676992512,50.2768,50.2987,50.2621,50.2694,18566.0068
2006-11-27 15:35:00,68.72,68.77,68.72,68.72,17232.536670427737,50.2694,50.306,50.2694,50.2694,17232.5367
2006-11-27 15:40:00,68.71,68.71,68.61,68.65,22771.5663144938,50.2621,50.2621,50.189,50.2182,22771.5663
2006-11-27 15:45:00,68.66,68.67,68.57,68.6,28105.44671248333,50.2256,50.2329,50.1597,50.1817,28105.4467
2006-11-27 15:50:00,68.6,68.61,68.55,68.57,33439.32711047287,50.1817,50.189,50.1451,50.1597,33439.3271
2006-11-27 15:55:00,68.57,68.58,68.56,68.56,3590.111806339112,50.1597,50.167,50.1524,50.1524,3590.1118
2006-11-28 09:30:00,68.4,68.63,68.39,68.47,28515.74520463637,50.0354,50.2036,50.028,50.0866,28515.7452
2006-11-28 09:35:00,68.48,68.64,68.42,68.42,7487.947481793004,50.0939,50.2109,50.05,50.05,7487.9475
2006-11-28 09:40:00,68.41,68.47,68.34,68.38,9334.29069648169,50.0427,50.0866,49.9915,50.0207,9334.2907
2006-11-28 09:45:00,68.41,68.44,68.24,68.36,12924.402502820802,50.0427,50.0646,49.9183,50.0061,12924.4025
2006-11-28 09:50:00,68.36,68.45,68.35,68.37,12103.80551851472,50.0061,50.0719,49.9988,50.0134,12103.8055
2006-11-28 09:55:00,68.29,68.44,68.29,68.44,6975.074366601702,49.9549,50.0646,49.9549,50.0646,6975.0744
2006-11-28 10:00:00,68.4,68.42,68.34,68.42,10360.036926864292,50.0354,50.05,49.9915,50.05,10360.0369
2006-11-28 10:05:00,68.42,68.42,68.21,68.24,11796.081649399935,50.05,50.05,49.8964,49.9183,11796.0816
2006-11-28 10:10:00,68.24,68.33,68.13,68.31,14052.723356241666,49.9183,49.9842,49.8378,49.9695,14052.7234
2006-11-28 10:15:00,68.32,68.44,68.28,68.39,11283.208534208636,49.9768,50.0646,49.9476,50.028,11283.2085
2006-11-28 10:20:00,68.38,68.47,68.37,68.45,18668.58139296338,50.0207,50.0866,50.0134,50.0719,18668.5814
2006-11-28 10:25:00,68.45,68.47,68.33,68.35,17745.40978561904,50.0719,50.0866,49.9842,49.9988,17745.4098
2006-11-28 10:30:00,68.35,68.47,68.35,68.42,33849.62560262591,49.9988,50.0866,49.9988,50.05,33849.6256
2006-11-28 10:35:00,68.43,68.48,68.42,68.48,27592.57359729203,50.0573,50.0939,50.05,50.0939,27592.5736
2006-11-28 10:40:00,68.47,68.48,68.45,68.46,11385.783157246897,50.0866,50.0939,50.0719,50.0792,11385.7832
2006-11-28 10:45:00,68.47,68.47,68.43,68.43,27797.72284336855,50.0866,50.0866,50.0573,50.0573,27797.7228
2006-11-28 10:50:00,68.43,68.43,68.36,68.36,9129.14145040517,50.0573,50.0573,50.0061,50.0061,9129.1415
2006-11-28 10:55:00,68.35,68.39,68.34,68.39,12821.82787978254,49.9988,50.028,49.9915,50.028,12821.8279
2006-11-28 11:00:00,68.37,68.38,68.33,68.36,19078.87988511642,50.0134,50.0207,49.9842,50.0061,19078.8799
2006-11-28 11:05:00,68.36,68.36,68.32,68.35,20925.22309980511,50.0061,50.0061,49.9768,49.9988,20925.2231
2006-11-28 11:10:00,68.35,68.41,68.35,68.41,17232.536670427737,49.9988,50.0427,49.9988,50.0427,17232.5367
2006-11-28 11:15:00,68.4,68.44,68.38,68.44,10052.313057749512,50.0354,50.0646,50.0207,50.0646,10052.3131
2006-11-28 11:20:00,68.44,68.47,68.42,68.43,10770.335419017334,50.0646,50.0866,50.05,50.0573,10770.3354
2006-11-28 11:25:00,68.44,68.47,68.41,68.46,16001.641193968611,50.0646,50.0866,50.0427,50.0792,16001.6412
2006-11-28 11:30:00,68.46,68.47,68.4,68.41,8205.969843060826,50.0792,50.0866,50.0354,50.0427,8205.9698
2006-11-28 11:35:00,68.41,68.42,68.32,68.33,19284.029131192943,50.0427,50.05,49.9768,49.9842,19284.0291
2006-11-28 11:40:00,68.33,68.37,68.28,68.34,32926.45399528157,49.9842,50.0134,49.9476,49.9915,32926.454
2006-11-28 11:45:00,68.34,68.39,68.34,68.37,20002.051492460763,49.9915,50.028,49.9915,50.0134,20002.0515
2006-11-28 11:50:00,68.37,68.42,68.36,68.37,12411.5293876295,50.0134,50.05,50.0061,50.0134,12411.5294
2006-11-28 11:55:00,68.38,68.38,68.31,68.31,7487.947481793004,50.0207,50.0207,49.9695,49.9695,7487.9475
2006-11-28 12:00:00,68.34,68.4,68.32,68.38,20514.924607652065,49.9915,50.0354,49.9768,50.0207,20514.9246
2006-11-28 12:05:00,68.37,68.42,68.34,68.39,23694.737921838136,50.0134,50.05,49.9915,50.028,23694.7379
2006-11-28 12:10:00,68.4,68.4,68.37,68.38,3384.962560262591,50.0354,50.0354,50.0134,50.0207,3384.9626
2006-11-28 12:15:00,68.36,68.42,68.34,68.41,17027.387424351215,50.0061,50.05,49.9915,50.0427,17027.3874
2006-11-28 12:20:00,68.42,68.42,68.36,68.41,14565.596471432968,50.05,50.05,50.0061,50.0427,14565.5965
2006-11-28 12:25:00,68.4,68.48,68.38,68.4,13539.850241050364,50.0354,50.0939,50.0207,50.0354,13539.8502
2006-11-28 12:30:00,68.42,68.42,68.32,68.36,29028.61831982768,50.05,50.05,49.9768,50.0061,29028.6183
2006-11-28 12:35:00,68.36,68.4,68.3,68.4,18463.43214688686,50.0061,50.0354,49.9622,50.0354,18463.4321
2006-11-28 12:40:00,68.44,68.49,68.38,68.38,8308.544466099087,50.0646,50.1012,50.0207,50.0207,8308.5445
2006-11-28 12:45:00,68.38,68.46,68.37,68.44,8923.992204328648,50.0207,50.0792,50.0134,50.0646,8923.9922
2006-11-28 12:50:00,68.49,68.6,68.49,68.56,14257.872602318186,50.1012,50.1817,50.1012,50.1524,14257.8726
2006-11-28 12:55:00,68.57,68.61,68.55,68.55,12206.38014155298,50.1597,50.189,50.1451,50.1451,12206.3801
2006-11-28 13:00:00,68.55,68.65,68.55,68.64,7590.522104831264,50.1451,50.2182,50.1451,50.2109,7590.5221
2006-11-28 13:05:00,68.63,68.7,68.62,68.66,12206.38014155298,50.2036,50.2548,50.1963,50.2256,12206.3801
2006-11-28 13:10:00,68.66,68.78,68.65,68.78,9949.738434711251,50.2256,50.3133,50.2182,50.3133,9949.7384
2006-11-28 13:15:00,68.77,68.78,68.61,68.62,11180.633911170376,50.306,50.3133,50.189,50.1963,11180.6339
2006-11-28 13:20:00,68.62,68.69,68.52,68.52,11078.059288132115,50.1963,50.2475,50.1231,50.1231,11078.0593
2006-11-28 13:25:00,68.51,68.55,68.46,68.49,6257.0520053338805,50.1158,50.1451,50.0792,50.1012,6257.052
2006-11-28 13:30:00,68.49,68.55,68.49,68.55,7385.372858754744,50.1012,50.1451,50.1012,50.1451,7385.3729
2006-11-28 13:35:00,68.56,68.57,68.48,68.54,9539.43994255821,50.1524,50.1597,50.0939,50.1378,9539.4399
2006-11-28 13:40:00,68.57,68.57,68.5,68.53,7282.798235716484,50.1597,50.1597,50.1085,50.1305,7282.7982
2006-11-28 13:45:00,68.54,68.56,68.48,68.55,5949.328136219099,50.1378,50.1524,50.0939,50.1451,5949.3281
2006-11-28 13:50:00,68.55,68.56,68.5,68.53,4102.984921530413,50.1451,50.1524,50.1085,50.1305,4102.9849
2006-11-28 13:55:00,68.55,68.55,68.47,68.48,5744.178890142579,50.1451,50.1451,50.0866,50.0939,5744.1789
2006-11-28 14:00:00,68.49,68.53,68.47,68.49,10154.887680787771,50.1012,50.1305,50.0866,50.1012,10154.8877
2006-11-28 14:05:00,68.45,68.57,68.45,68.54,10052.313057749512,50.0719,50.1597,50.0719,50.1378,10052.3131
2006-11-28 14:10:00,68.54,68.64,68.54,68.64,10052.313057749512,50.1378,50.2109,50.1378,50.2109,10052.3131
2006-11-28 14:15:00,68.64,68.7,68.61,68.67,15181.044209662528,50.2109,50.2548,50.189,50.2329,15181.0442
2006-11-28 14:20:00,68.66,68.84,68.66,68.84,13437.275618012103,50.2256,50.3572,50.2256,50.3572,13437.2756
2006-11-28 14:25:00,68.84,68.92,68.83,68.92,17437.685916504255,50.3572,50.4157,50.3499,50.4157,17437.6859
2006-11-28 14:30:00,68.92,69.02,68.92,69.01,130167.19663555236,50.4157,50.4889,50.4157,50.4816,130167.1966
2006-11-28 14:35:00,69.02,69.06,68.99,69.02,16822.238178274692,50.4889,50.5182,50.4669,50.4889,16822.2382
2006-11-28 14:40:00,69.01,69.05,68.96,69.04,15283.61883270079,50.4816,50.5108,50.445,50.5035,15283.6188
2006-11-28 14:45:00,69.05,69.08,69.03,69.07,16001.641193968611,50.5108,50.5328,50.4962,50.5255,16001.6412
2006-11-28 14:50:00,69.07,69.11,69.03,69.08,20412.349984613807,50.5255,50.5547,50.4962,50.5328,20412.35
2006-11-28 14:55:00,69.07,69.1,69.05,69.07,11590.932403323415,50.5255,50.5474,50.5108,50.5255,11590.9324
2006-11-28 15:00:00,69.08,69.11,69.02,69.09,11693.507026361678,50.5328,50.5547,50.4889,50.5401,11693.507
2006-11-28 15:05:00,69.09,69.13,69.08,69.13,14770.745717509488,50.5401,50.5694,50.5328,50.5694,14770.7457
2006-11-28 15:10:00,69.13,69.25,69.13,69.2,14257.872602318186,50.5694,50.6571,50.5694,50.6206,14257.8726
2006-11-28 15:15:00,69.22,69.31,69.21,69.31,14770.745717509488,50.6352,50.701,50.6279,50.701,14770.7457
2006-11-28 15:20:00,69.31,69.35,69.26,69.27,17335.111293465994,50.701,50.7303,50.6645,50.6718,17335.1113
2006-11-28 15:25:00,69.28,69.35,69.26,69.33,19694.327623345984,50.6791,50.7303,50.6645,50.7157,19694.3276
2006-11-28 15:30:00,69.33,69.45,69.33,69.45,27284.849728177247,50.7157,50.8034,50.7157,50.8034,27284.8497
2006-11-28 15:35:00,69.45,69.52,69.44,69.44,36413.991178582415,50.8034,50.8547,50.7961,50.7961,36413.9912
2006-11-28 15:40:00,69.44,69.45,69.34,69.34,35798.543440352856,50.7961,50.8034,50.723,50.723,35798.5434
2006-11-28 15:45:00,69.34,69.34,69.31,69.33,21950.969330187712,50.723,50.723,50.701,50.7157,21950.9693
2006-11-28 15:50:00,69.32,69.34,69.31,69.31,26874.551236024206,50.7083,50.723,50.701,50.701,26874.5512
2006-11-28 15:55:00,69.31,69.31,69.15,69.16,35901.11806339111,50.701,50.701,50.584,50.5913,35901.1181
2006-11-29 09:30:00,69.66,69.7,69.49,69.54,29541.491435018976,50.9571,50.9863,50.8327,50.8693,29541.4914
2006-11-29 09:35:00,69.54,69.73,69.54,69.6,12103.80551851472,50.8693,51.0083,50.8693,50.9132,12103.8055
2006-11-29 09:40:00,69.56,69.62,69.55,69.58,9129.14145040517,50.8839,50.9278,50.8766,50.8985,9129.1415
2006-11-29 09:45:00,69.59,69.63,69.52,69.6,9334.29069648169,50.9059,50.9351,50.8547,50.9132,9334.2907
2006-11-29 09:50:00,69.59,69.64,69.56,69.56,14155.297979279923,50.9059,50.9424,50.8839,50.8839,14155.298
2006-11-29 09:55:00,69.56,69.65,69.51,69.65,6975.074366601702,50.8839,50.9497,50.8473,50.9497,6975.0744
2006-11-29 10:00:00,69.68,69.69,69.56,69.57,10770.335419017334,50.9717,50.979,50.8839,50.8912,10770.3354
2006-11-29 10:05:00,69.59,69.75,69.58,69.67,10462.611549902556,50.9059,51.0229,50.8985,50.9644,10462.6115
2006-11-29 10:10:00,69.73,69.77,69.68,69.72,5641.604267104318,51.0083,51.0375,50.9717,51.001,5641.6043
2006-11-29 10:15:00,69.71,69.75,69.7,69.73,7282.798235716484,50.9936,51.0229,50.9863,51.0083,7282.7982
2006-11-29 10:20:00,69.73,69.82,69.73,69.81,11078.059288132115,51.0083,51.0741,51.0083,51.0668,11078.0593
2006-11-29 10:25:00,69.81,69.84,69.79,69.81,5128.731151913016,51.0668,51.0887,51.0522,51.0668,5128.7312
2006-11-29 10:30:00,69.82,69.82,69.77,69.82,6359.626628372141,51.0741,51.0741,51.0375,51.0741,6359.6266
2006-11-29 10:35:00,69.8,69.82,69.72,69.74,13744.999487126885,51.0595,51.0741,51.001,51.0156,13744.9995
2006-11-29 10:40:00,69.74,69.75,69.73,69.73,12411.5293876295,51.0156,51.0229,51.0083,51.0083,12411.5294
2006-11-29 10:45:00,69.74,69.95,69.74,69.95,18566.00676992512,51.0156,51.1692,51.0156,51.1692,18566.0068
2006-11-29 10:50:00,69.95,69.95,69.9,69.9,18155.70827777208,51.1692,51.1692,51.1326,51.1326,18155.7083
2006-11-29 10:55:00,69.9,69.93,69.89,69.91,7385.372858754744,51.1326,51.1546,51.1253,51.1399,7385.3729
2006-11-29 11:00:00,69.92,70.06,69.91,70.06,11078.059288132115,51.1473,51.2497,51.1399,51.2497,11078.0593
2006-11-29 11:05:00,70.09,70.14,70.09,70.12,22874.14093753205,51.2716,51.3082,51.2716,51.2936,22874.1409
2006-11-29 11:10:00,70.12,70.14,70.1,70.11,25643.65575956508,51.2936,51.3082,51.2789,51.2862,25643.6558
2006-11-29 11:15:00,70.11,70.11,70.04,70.04,7590.522104831264,51.2862,51.2862,51.235,51.235,7590.5221
2006-11-29 11:20:00,70.05,70.05,70.02,70.03,3692.686429377372,51.2424,51.2424,51.2204,51.2277,3692.6864
2006-11-29 11:25:00,70.01,70.01,69.95,69.99,9026.566827366907,51.2131,51.2131,51.1692,51.1985,9026.5668
2006-11-29 11:30:00,69.98,70.06,69.95,70.0,8000.820596984306,51.1911,51.2497,51.1692,51.2058,8000.8206
2006-11-29 11:35:00,70.01,70.01,69.93,69.94,5231.305774951277,51.2131,51.2131,51.1546,51.1619,5231.3058
2006-11-29 11:40:00,69.93,69.93,69.86,69.87,3590.111806339112,51.1546,51.1546,51.1034,51.1107,3590.1118
2006-11-29 11:45:00,69.87,69.88,69.8,69.82,9539.43994255821,51.1107,51.118,51.0595,51.0741,9539.4399
2006-11-29 11:50:00,69.82,69.83,69.76,69.78,7282.798235716484,51.0741,51.0814,51.0302,51.0448,7282.7982
2006-11-29 11:55:00,69.78,69.83,69.77,69.81,6051.902759257359,51.0448,51.0814,51.0375,51.0668,6051.9028
2006-11-29 12:00:00,69.79,69.87,69.79,69.87,6667.350497486921,51.0522,51.1107,51.0522,51.1107,6667.3505
2006-11-29 12:05:00,69.88,69.88,69.86,69.88,4000.410298492153,51.118,51.118,51.1034,51.118,4000.4103
2006-11-29 12:10:00,69.9,69.96,69.88,69.95,6257.0520053338805,51.1326,51.1765,51.118,51.1692,6257.052
2006-11-29 12:15:00,69.95,70.01,69.95,70.01,11078.059288132115,51.1692,51.2131,51.1692,51.2131,11078.0593
2006-11-29 12:20:00,70.01,70.03,69.9,69.9,19386.6037542312,51.2131,51.2277,51.1326,51.1326,19386.6038
2006-11-29 12:25:00,69.9,69.92,69.88,69.89,6462.201251410401,51.1326,51.1473,51.118,51.1253,6462.2013
2006-11-29 12:30:00,69.89,69.89,69.86,69.89,10360.036926864292,51.1253,51.1253,51.1034,51.1253,10360.0369
2006-11-29 12:35:00,69.89,69.98,69.89,69.96,4923.581905836496,51.1253,51.1911,51.1253,51.1765,4923.5819
2006-11-29 12:40:00,69.97,70.0,69.96,69.98,2461.790952918248,51.1838,51.2058,51.1765,51.1911,2461.791
2006-11-29 12:45:00,69.98,69.98,69.94,69.95,2769.514822033029,51.1911,51.1911,51.1619,51.1692,2769.5148
2006-11-29 12:50:00,69.96,69.98,69.96,69.96,5128.731151913016,51.1765,51.1911,51.1765,51.1765,5128.7312
2006-11-29 12:55:00,69.96,69.98,69.92,69.94,2564.365575956508,51.1765,51.1911,51.1473,51.1619,2564.3656
2006-11-29 13:00:00,69.92,69.94,69.91,69.92,13437.275618012103,51.1473,51.1619,51.1399,51.1473,13437.2756
2006-11-29 13:05:00,69.91,69.92,69.87,69.92,5641.604267104318,51.1399,51.1473,51.1107,51.1473,5641.6043
2006-11-29 13:10:00,69.91,69.91,69.88,69.89,10565.186172940814,51.1399,51.1399,51.118,51.1253,10565.1862
2006-11-29 13:15:00,69.89,69.9,69.88,69.89,5231.305774951277,51.1253,51.1326,51.118,51.1253,5231.3058
2006-11-29 13:20:00,69.9,69.9,69.88,69.89,8821.417581290389,51.1326,51.1326,51.118,51.1253,8821.4176
2006-11-29 13:25:00,69.88,69.89,69.83,69.85,11590.932403323415,51.118,51.1253,51.0814,51.096,11590.9324
2006-11-29 13:30:00,69.85,69.88,69.83,69.86,19591.753000307723,51.096,51.118,51.0814,51.1034,19591.753
2006-11-29 13:35:00,69.85,69.87,69.83,69.87,8821.417581290389,51.096,51.1107,51.0814,51.1107,8821.4176
2006-11-29 13:40:00,69.87,69.9,69.86,69.86,10770.335419017334,51.1107,51.1326,51.1034,51.1034,10770.3354
2006-11-29 13:45:00,69.86,69.96,69.85,69.96,11180.633911170376,51.1034,51.1765,51.096,51.1765,11180.6339
2006-11-29 13:50:00,69.94,69.94,69.85,69.9,8513.693712175607,51.1619,51.1619,51.096,51.1326,8513.6937
2006-11-29 13:55:00,69.92,70.0,69.92,70.0,7898.245973946045,51.1473,51.2058,51.1473,51.2058,7898.246
2006-11-29 14:00:00,69.99,70.04,69.97,69.97,15386.193455739049,51.1985,51.235,51.1838,51.1838,15386.1935
2006-11-29 14:05:00,69.98,70.02,69.96,69.97,6769.925120525182,51.1911,51.2204,51.1765,51.1838,6769.9251
2006-11-29 14:10:00,69.98,70.07,69.96,70.04,9744.58918863473,51.1911,51.257,51.1765,51.235,9744.5892
2006-11-29 14:15:00,70.02,70.02,69.93,70.01,19899.476869422502,51.2204,51.2204,51.1546,51.2131,19899.4769
2006-11-29 14:20:00,70.02,70.02,69.97,70.0,4308.134167606934,51.2204,51.2204,51.1838,51.2058,4308.1342
2006-11-29 14:25:00,70.01,70.06,69.98,70.01,17129.962047389476,51.2131,51.2497,51.1911,51.2131,17129.962
2006-11-29 14:30:00,70.0,70.05,70.0,70.05,11693.507026361678,51.2058,51.2424,51.2058,51.2424,11693.507
2006-11-29 14:35:00,70.04,70.19,70.04,70.19,26566.827366909427,51.235,51.3448,51.235,51.3448,26566.8274
2006-11-29 14:40:00,70.18,70.2,70.14,70.16,10154.887680787771,51.3374,51.3521,51.3082,51.3228,10154.8877
2006-11-29 14:45:00,70.16,70.17,70.13,70.17,12411.5293876295,51.3228,51.3301,51.3009,51.3301,12411.5294
2006-11-29 14:50:00,70.17,70.35,70.16,70.35,30567.23766540158,51.3301,51.4618,51.3228,51.4618,30567.2377
2006-11-29 14:55:00,70.35,70.36,70.27,70.28,17335.111293465994,51.4618,51.4691,51.4033,51.4106,17335.1113
2006-11-29 15:00:00,70.28,70.33,70.27,70.3,10257.462303826032,51.4106,51.4472,51.4033,51.4252,10257.4623
2006-11-29 15:05:00,70.3,70.33,70.29,70.32,17437.685916504255,51.4252,51.4472,51.4179,51.4399,17437.6859
2006-11-29 15:10:00,70.32,70.37,70.31,70.37,12411.5293876295,51.4399,51.4764,51.4325,51.4764,12411.5294
2006-11-29 15:15:00,70.37,70.38,70.33,70.36,25438.506513488563,51.4764,51.4837,51.4472,51.4691,25438.5065
2006-11-29 15:20:00,70.36,70.42,70.34,70.42,35593.394194276334,51.4691,51.513,51.4545,51.513,35593.3942
2006-11-29 15:25:00,70.42,70.44,70.35,70.4,20412.349984613807,51.513,51.5276,51.4618,51.4984,20412.35
2006-11-29 15:30:00,70.4,70.59,70.39,70.58,25951.379628679864,51.4984,51.6374,51.4911,51.6301,25951.3796
2006-11-29 15:35:00,70.59,70.6,70.51,70.52,29951.789927172016,51.6374,51.6447,51.5788,51.5862,29951.7899
2006-11-29 15:40:00,70.5,70.52,70.44,70.46,17027.387424351215,51.5715,51.5862,51.5276,51.5423,17027.3874
2006-11-29 15:45:00,70.47,70.5,70.4,70.44,27797.72284336855,51.5496,51.5715,51.4984,51.5276,27797.7228
2006-11-29 15:50:00,70.44,70.47,70.35,70.36,22874.14093753205,51.5276,51.5496,51.4618,51.4691,22874.1409
2006-11-29 15:55:00,70.36,70.36,70.25,70.25,34670.22258693199,51.4691,51.4691,51.3887,51.3887,34670.2226
2006-11-30 09:30:00,70.1,70.24,70.1,70.16,12514.10401066776,51.2789,51.3813,51.2789,51.3228,12514.104
2006-11-30 09:35:00,70.22,70.23,70.09,70.09,5949.328136219099,51.3667,51.374,51.2716,51.2716,5949.3281
2006-11-30 09:40:00,70.05,70.1,69.92,69.97,4513.283413683455,51.2424,51.2789,51.1473,51.1838,4513.2834
2006-11-30 09:45:00,69.93,70.12,69.93,70.08,10770.335419017334,51.1546,51.2936,51.1546,51.2643,10770.3354
2006-11-30 09:50:00,70.08,70.17,70.03,70.04,5231.305774951277,51.2643,51.3301,51.2277,51.235,5231.3058
2006-11-30 09:55:00,70.03,70.03,69.79,69.89,9026.566827366907,51.2277,51.2277,51.0522,51.1253,9026.5668
2006-11-30 10:00:00,69.94,69.94,69.57,69.57,23899.887167914658,51.1619,51.1619,50.8912,50.8912,23899.8872
2006-11-30 10:05:00,69.57,69.7,69.54,69.66,5949.328136219099,50.8912,50.9863,50.8693,50.9571,5949.3281
2006-11-30 10:10:00,69.66,69.74,69.66,69.67,12514.10401066776,50.9571,51.0156,50.9571,50.9644,12514.104
2006-11-30 10:15:00,69.67,69.76,69.66,69.71,9744.58918863473,50.9644,51.0302,50.9571,50.9936,9744.5892
2006-11-30 10:20:00,69.8,69.8,69.61,69.65,7795.671350907785,51.0595,51.0595,50.9205,50.9497,7795.6714
2006-11-30 10:25:00,69.67,69.73,69.61,69.65,12411.5293876295,50.9644,51.0083,50.9205,50.9497,12411.5294
2006-11-30 10:30:00,69.65,69.67,69.54,69.55,12821.82787978254,50.9497,50.9644,50.8693,50.8766,12821.8279
2006-11-30 10:35:00,69.52,69.61,69.52,69.58,9129.14145040517,50.8547,50.9205,50.8547,50.8985,9129.1415
2006-11-30 10:40:00,69.6,69.65,69.55,69.64,14155.297979279923,50.9132,50.9497,50.8766,50.9424,14155.298
2006-11-30 10:45:00,69.64,69.71,69.53,69.54,6257.0520053338805,50.9424,50.9936,50.862,50.8693,6257.052
2006-11-30 10:50:00,69.56,69.73,69.55,69.71,4205.559544568673,50.8839,51.0083,50.8766,50.9936,4205.5595
2006-11-30 10:55:00,69.71,69.71,69.56,69.61,4102.984921530413,50.9936,50.9936,50.8839,50.9205,4102.9849
2006-11-30 11:00:00,69.6,69.72,69.6,69.72,12616.67863370602,50.9132,51.001,50.9132,51.001,12616.6786
2006-11-30 11:05:00,69.72,69.78,69.68,69.75,42055.59544568673,51.001,51.0448,50.9717,51.0229,42055.5954
2006-11-30 11:10:00,69.76,69.76,69.72,69.72,10975.484665093856,51.0302,51.0302,51.001,51.001,10975.4847
2006-11-30 11:15:00,69.73,69.79,69.73,69.77,15899.06657093035,51.0083,51.0522,51.0083,51.0375,15899.0666
2006-11-30 11:20:00,69.76,69.81,69.74,69.76,17540.260539542516,51.0302,51.0668,51.0156,51.0302,17540.2605
2006-11-30 11:25:00,69.76,69.87,69.73,69.87,16411.939686121652,51.0302,51.1107,51.0083,51.1107,16411.9397
2006-11-30 11:30:00,69.86,69.88,69.78,69.82,16411.939686121652,51.1034,51.118,51.0448,51.0741,16411.9397
2006-11-30 11:35:00,69.83,69.9,69.81,69.86,9642.014565596472,51.0814,51.1326,51.0668,51.1034,9642.0146
2006-11-30 11:40:00,69.86,69.93,69.85,69.86,6769.925120525182,51.1034,51.1546,51.096,51.1034,6769.9251
2006-11-30 11:45:00,69.86,69.87,69.81,69.82,10667.760795979077,51.1034,51.1107,51.0668,51.0741,10667.7608
2006-11-30 11:50:00,69.81,69.89,69.81,69.87,2154.067083803467,51.0668,51.1253,51.0668,51.1107,2154.0671
2006-11-30 11:55:00,69.87,70.04,69.86,70.01,16411.939686121652,51.1107,51.235,51.1034,51.2131,16411.9397
2006-11-30 12:00:00,70.02,70.02,69.91,69.91,6872.499743563442,51.2204,51.2204,51.1399,51.1399,6872.4997
2006-11-30 12:05:00,69.94,69.94,69.85,69.88,3179.8133141860703,51.1619,51.1619,51.096,51.118,3179.8133
2006-11-30 12:10:00,69.91,69.91,69.86,69.88,923.171607344343,51.1399,51.1399,51.1034,51.118,923.1716
2006-11-30 12:15:00,69.88,69.88,69.82,69.83,3897.8356754538927,51.118,51.118,51.0741,51.0814,3897.8357
2006-11-30 12:20:00,69.82,69.84,69.82,69.82,2564.365575956508,51.0741,51.0887,51.0741,51.0741,2564.3656
2006-11-30 12:25:00,69.85,69.85,69.82,69.83,2461.790952918248,51.096,51.096,51.0741,51.0814,2461.791
2006-11-30 12:30:00,69.83,69.93,69.83,69.91,8718.842958252128,51.0814,51.1546,51.0814,51.1399,8718.843
2006-11-30 12:35:00,69.94,69.94,69.81,69.82,5333.880397989537,51.1619,51.1619,51.0668,51.0741,5333.8804
2006-11-30 12:40:00,69.81,69.81,69.71,69.75,5436.455021027798,51.0668,51.0668,50.9936,51.0229,5436.455
2006-11-30 12:45:00,69.75,69.75,69.68,69.73,4000.410298492153,51.0229,51.0229,50.9717,51.0083,4000.4103
2006-11-30 12:50:00,69.72,69.74,69.7,69.73,5333.880397989537,51.001,51.0156,50.9863,51.0083,5333.8804
2006-11-30 12:55:00,69.78,69.79,69.71,69.71,15488.76807877731,51.0448,51.0522,50.9936,50.9936,15488.7681
2006-11-30 13:00:00,69.71,69.84,69.71,69.84,6051.902759257359,50.9936,51.0887,50.9936,51.0887,6051.9028
2006-11-30 13:05:00,69.83,69.84,69.8,69.84,10667.760795979077,51.0814,51.0887,51.0595,51.0887,10667.7608
2006-11-30 13:10:00,69.86,69.88,69.83,69.88,10360.036926864292,51.1034,51.118,51.0814,51.118,10360.0369
2006-11-30 13:15:00,69.88,69.99,69.88,69.95,7693.096727869524,51.118,51.1985,51.118,51.1692,7693.0967
2006-11-30 13:20:00,69.93,69.99,69.93,69.96,4821.007282798236,51.1546,51.1985,51.1546,51.1765,4821.0073
2006-11-30 13:25:00,69.97,70.1,69.95,70.1,17232.536670427737,51.1838,51.2789,51.1692,51.2789,17232.5367
2006-11-30 13:30:00,70.1,70.1,70.06,70.06,6564.775874448661,51.2789,51.2789,51.2497,51.2497,6564.7759
2006-11-30 13:35:00,70.06,70.06,70.0,70.01,9642.014565596472,51.2497,51.2497,51.2058,51.2131,9642.0146
2006-11-30 13:40:00,70.03,70.04,69.96,69.97,5949.328136219099,51.2277,51.235,51.1765,51.1838,5949.3281
2006-11-30 13:45:00,69.99,70.11,69.96,70.1,9539.43994255821,51.1985,51.2862,51.1765,51.2789,9539.4399
2006-11-30 13:50:00,70.09,70.09,70.06,70.07,3692.686429377372,51.2716,51.2716,51.2497,51.257,3692.6864
2006-11-30 13:55:00,70.07,70.07,70.06,70.06,14975.894963586008,51.257,51.257,51.2497,51.2497,14975.895
2006-11-30 14:00:00,70.07,70.07,70.06,70.06,19694.327623345984,51.257,51.257,51.2497,51.2497,19694.3276
2006-11-30 14:05:00,70.06,70.06,69.96,69.96,10462.611549902556,51.2497,51.2497,51.1765,51.1765,10462.6115
2006-11-30 14:10:00,69.95,69.96,69.84,69.84,10154.887680787771,51.1692,51.1765,51.0887,51.0887,10154.8877
2006-11-30 14:15:00,69.84,69.9,69.82,69.88,10667.760795979077,51.0887,51.1326,51.0741,51.118,10667.7608
2006-11-30 14:20:00,69.88,69.9,69.86,69.88,10052.313057749512,51.118,51.1326,51.1034,51.118,10052.3131
2006-11-30 14:25:00,69.87,69.99,69.85,69.97,10154.887680787771,51.1107,51.1985,51.096,51.1838,10154.8877
2006-11-30 14:30:00,69.96,69.99,69.92,69.99,5641.604267104318,51.1765,51.1985,51.1473,51.1985,5641.6043
2006-11-30 14:35:00,69.99,70.13,69.99,70.13,14257.872602318186,51.1985,51.3009,51.1985,51.3009,14257.8726
2006-11-30 14:40:00,70.13,70.13,70.07,70.09,6154.47738229562,51.3009,51.3009,51.257,51.2716,6154.4774
2006-11-30 14:45:00,70.1,70.15,70.1,70.11,6975.074366601702,51.2789,51.3155,51.2789,51.2862,6975.0744
2006-11-30 14:50:00,70.11,70.17,70.09,70.16,9539.43994255821,51.2862,51.3301,51.2716,51.3228,9539.4399
2006-11-30 14:55:00,70.13,70.17,70.12,70.16,6257.0520053338805,51.3009,51.3301,51.2936,51.3228,6257.052
2006-11-30 15:00:00,70.14,70.16,70.12,70.14,4000.410298492153,51.3082,51.3228,51.2936,51.3082,4000.4103
2006-11-30 15:05:00,70.15,70.19,70.13,70.18,9949.738434711251,51.3155,51.3448,51.3009,51.3374,9949.7384
2006-11-30 15:10:00,70.18,70.24,70.16,70.21,8000.820596984306,51.3374,51.3813,51.3228,51.3594,8000.8206
2006-11-30 15:15:00,70.2,70.23,70.17,70.18,16719.663555236435,51.3521,51.374,51.3301,51.3374,16719.6636
2006-11-30 15:20:00,70.17,70.23,70.15,70.15,12924.402502820802,51.3301,51.374,51.3155,51.3155,12924.4025
2006-11-30 15:25:00,70.15,70.22,70.14,70.22,13642.424864088624,51.3155,51.3667,51.3082,51.3667,13642.4249
2006-11-30 15:30:00,70.22,70.23,70.15,70.17,15591.34270181557,51.3667,51.374,51.3155,51.3301,15591.3427
2006-11-30 15:35:00,70.17,70.18,70.14,70.17,14360.447225356444,51.3301,51.3374,51.3082,51.3301,14360.4472
2006-11-30 15:40:00,70.16,70.17,70.08,70.08,23797.3125448764,51.3228,51.3301,51.2643,51.2643,23797.3125
2006-11-30 15:45:00,70.07,70.08,69.99,70.06,27797.72284336855,51.257,51.2643,51.1985,51.2497,27797.7228
2006-11-30 15:50:00,70.06,70.06,69.98,70.0,30362.088419325057,51.2497,51.2497,51.1911,51.2058,30362.0884
2006-11-30 15:55:00,70.01,70.01,69.91,69.92,51595.03538824495,51.2131,51.2131,51.1399,51.1473,51595.0354
2006-12-01 09:30:00,70.29,70.41,70.22,70.39,19694.327623345984,51.4179,51.5057,51.3667,51.4911,19694.3276
2006-12-01 09:35:00,70.44,70.48,70.24,70.37,18053.13365473381,51.5276,51.5569,51.3813,51.4764,18053.1337
2006-12-01 09:40:00,70.34,70.38,70.2,70.28,15591.34270181557,51.4545,51.4837,51.3521,51.4106,15591.3427
2006-12-01 09:45:00,70.29,70.33,70.26,70.28,6359.626628372141,51.4179,51.4472,51.396,51.4106,6359.6266
2006-12-01 09:50:00,70.26,70.38,70.23,70.38,5231.305774951277,51.396,51.4837,51.374,51.4837,5231.3058
2006-12-01 09:55:00,70.38,70.38,70.24,70.28,7077.648989639963,51.4837,51.4837,51.3813,51.4106,7077.649
2006-12-01 10:00:00,70.28,70.29,70.02,70.24,19899.476869422502,51.4106,51.4179,51.2204,51.3813,19899.4769
2006-12-01 10:05:00,70.24,70.24,69.98,70.01,17027.387424351215,51.3813,51.3813,51.1911,51.2131,17027.3874
2006-12-01 10:10:00,70.03,70.2,69.99,70.14,8308.544466099087,51.2277,51.3521,51.1985,51.3082,8308.5445
2006-12-01 10:15:00,70.14,70.23,69.93,69.93,8103.395220022566,51.3082,51.374,51.1546,51.1546,8103.3952
2006-12-01 10:20:00,69.95,70.13,69.91,70.08,11796.081649399935,51.1692,51.3009,51.1399,51.2643,11796.0816
2006-12-01 10:25:00,70.11,70.11,69.82,69.93,16924.812801312954,51.2862,51.2862,51.0741,51.1546,16924.8128
2006-12-01 10:30:00,69.89,69.89,69.67,69.67,7282.798235716484,51.1253,51.1253,50.9644,50.9644,7282.7982
2006-12-01 10:35:00,69.65,69.79,69.65,69.78,8103.395220022566,50.9497,51.0522,50.9497,51.0448,8103.3952
2006-12-01 10:40:00,69.79,69.81,69.63,69.69,12616.67863370602,51.0522,51.0668,50.9351,50.979,12616.6786
2006-12-01 10:45:00,69.66,69.92,69.66,69.92,4513.283413683455,50.9571,51.1473,50.9571,51.1473,4513.2834
2006-12-01 10:50:00,69.9,69.92,69.81,69.92,3282.3879372243305,51.1326,51.1473,51.0668,51.1473,3282.3879
2006-12-01 10:55:00,69.92,69.96,69.86,69.87,5128.731151913016,51.1473,51.1765,51.1034,51.1107,5128.7312
2006-12-01 11:00:00,69.86,69.97,69.83,69.96,4000.410298492153,51.1034,51.1838,51.0814,51.1765,4000.4103
2006-12-01 11:05:00,69.96,69.96,69.67,69.68,9436.86531951995,51.1765,51.1765,50.9644,50.9717,9436.8653
2006-12-01 11:10:00,69.7,69.73,69.66,69.72,5333.880397989537,50.9863,51.0083,50.9571,51.001,5333.8804
2006-12-01 11:15:00,69.7,69.74,69.67,69.72,5846.753513180839,50.9863,51.0156,50.9644,51.001,5846.7535
2006-12-01 11:20:00,69.73,69.78,69.66,69.66,5949.328136219099,51.0083,51.0448,50.9571,50.9571,5949.3281
2006-12-01 11:25:00,69.65,69.69,69.64,69.69,10257.462303826032,50.9497,50.979,50.9424,50.979,10257.4623
2006-12-01 11:30:00,69.7,69.72,69.61,69.71,7590.522104831264,50.9863,51.001,50.9205,50.9936,7590.5221
2006-12-01 11:35:00,69.72,69.75,69.7,69.75,3692.686429377372,51.001,51.0229,50.9863,51.0229,3692.6864
2006-12-01 11:40:00,69.76,69.86,69.76,69.86,3795.261052415632,51.0302,51.1034,51.0302,51.1034,3795.2611
2006-12-01 11:45:00,69.86,69.98,69.86,69.96,6872.499743563442,51.1034,51.1911,51.1034,51.1765,6872.4997
2006-12-01 11:50:00,69.95,70.02,69.95,69.99,2666.9401989947687,51.1692,51.2204,51.1692,51.1985,2666.9402
2006-12-01 11:55:00,69.98,70.1,69.97,70.04,22668.99169145553,51.1911,51.2789,51.1838,51.235,22668.9917
2006-12-01 12:00:00,70.04,70.1,69.99,69.99,20720.073853728587,51.235,51.2789,51.1985,51.1985,20720.0739
2006-12-01 12:05:00,69.99,70.0,69.95,69.95,6975.074366601702,51.1985,51.2058,51.1692,51.1692,6975.0744
2006-12-01 12:10:00,69.95,69.95,69.82,69.82,8923.992204328648,51.1692,51.1692,51.0741,51.0741,8923.9922
2006-12-01 12:15:00,69.8,69.82,69.78,69.82,9129.14145040517,51.0595,51.0741,51.0448,51.0741,9129.1415
2006-12-01 12:20:00,69.84,69.86,69.79,69.86,4205.559544568673,51.0887,51.1034,51.0522,51.1034,4205.5595
2006-12-01 12:25:00,69.87,69.87,69.84,69.87,2051.4924607652065,51.1107,51.1107,51.0887,51.1107,2051.4925
2006-12-01 12:30:00,69.88,69.96,69.88,69.94,3487.537183300851,51.118,51.1765,51.118,51.1619,3487.5372
2006-12-01 12:35:00,69.93,69.93,69.82,69.82,4821.007282798236,51.1546,51.1546,51.0741,51.0741,4821.0073
2006-12-01 12:40:00,69.85,69.85,69.79,69.79,2359.216329879988,51.096,51.096,51.0522,51.0522,2359.2163
2006-12-01 12:45:00,69.82,69.83,69.8,69.83,4308.134167606934,51.0741,51.0814,51.0595,51.0814,4308.1342
2006-12-01 12:50:00,69.82,69.83,69.79,69.83,2154.067083803467,51.0741,51.0814,51.0522,51.0814,2154.0671
2006-12-01 12:55:00,69.83,69.87,69.83,69.84,5846.753513180839,51.0814,51.1107,51.0814,51.0887,5846.7535
2006-12-01 13:00:00,69.84,69.85,69.63,69.63,10975.484665093856,51.0887,51.096,50.9351,50.9351,10975.4847
2006-12-01 13:05:00,69.63,69.66,69.61,69.62,7898.245973946045,50.9351,50.9571,50.9205,50.9278,7898.246
2006-12-01 13:10:00,69.62,69.72,69.6,69.72,5949.328136219099,50.9278,51.001,50.9132,51.001,5949.3281
2006-12-01 13:15:00,69.72,69.76,69.72,69.76,1846.343214688686,51.001,51.0302,51.001,51.0302,1846.3432
2006-12-01 13:20:00,69.76,69.84,69.73,69.74,5026.156528874756,51.0302,51.0887,51.0083,51.0156,5026.1565
2006-12-01 13:25:00,69.75,69.8,69.71,69.71,3897.8356754538927,51.0229,51.0595,50.9936,50.9936,3897.8357
2006-12-01 13:30:00,69.67,69.76,69.65,69.74,8513.693712175607,50.9644,51.0302,50.9497,51.0156,8513.6937
2006-12-01 13:35:00,69.74,69.74,69.66,69.72,10667.760795979077,51.0156,51.0156,50.9571,51.001,10667.7608
2006-12-01 13:40:00,69.72,69.77,69.69,69.7,10360.036926864292,51.001,51.0375,50.979,50.9863,10360.0369
2006-12-01 13:45:00,69.7,69.7,69.65,69.66,2666.9401989947687,50.9863,50.9863,50.9497,50.9571,2666.9402
2006-12-01 13:50:00,69.64,69.64,69.54,69.58,5539.029644066058,50.9424,50.9424,50.8693,50.8985,5539.0296
2006-12-01 13:55:00,69.56,69.74,69.56,69.67,8513.693712175607,50.8839,51.0156,50.8839,50.9644,8513.6937
2006-12-01 14:00:00,69.65,69.76,69.65,69.71,10975.484665093856,50.9497,51.0302,50.9497,50.9936,10975.4847
2006-12-01 14:05:00,69.69,69.7,69.56,69.7,14873.320340547749,50.979,50.9863,50.8839,50.9863,14873.3203
2006-12-01 14:10:00,69.7,69.72,69.62,69.62,9129.14145040517,50.9863,51.001,50.9278,50.9278,9129.1415
2006-12-01 14:15:00,69.59,69.66,69.57,69.6,10257.462303826032,50.9059,50.9571,50.8912,50.9132,10257.4623
2006-12-01 14:20:00,69.62,69.68,69.62,69.65,5641.604267104318,50.9278,50.9717,50.9278,50.9497,5641.6043
2006-12-01 14:25:00,69.69,69.76,69.6,69.66,19796.902246384245,50.979,51.0302,50.9132,50.9571,19796.9022
2006-12-01 14:30:00,69.66,69.68,69.53,69.53,13847.574110165144,50.9571,50.9717,50.862,50.862,13847.5741
2006-12-01 14:35:00,69.53,69.53,69.42,69.49,8205.969843060826,50.862,50.862,50.7815,50.8327,8205.9698
2006-12-01 14:40:00,69.48,69.52,69.39,69.49,11488.357780285158,50.8254,50.8547,50.7596,50.8327,11488.3578
2006-12-01 14:45:00,69.49,69.55,69.49,69.53,8821.417581290389,50.8327,50.8766,50.8327,50.862,8821.4176
2006-12-01 14:50:00,69.53,69.53,69.46,69.5,14565.596471432968,50.862,50.862,50.8108,50.84,14565.5965
2006-12-01 14:55:00,69.51,69.55,69.46,69.48,16822.238178274692,50.8473,50.8766,50.8108,50.8254,16822.2382
2006-12-01 15:00:00,69.48,69.62,69.43,69.58,12001.23089547646,50.8254,50.9278,50.7888,50.8985,12001.2309
2006-12-01 15:05:00,69.58,69.76,69.58,69.73,10257.462303826032,50.8985,51.0302,50.8985,51.0083,10257.4623
2006-12-01 15:10:00,69.73,69.73,69.67,69.67,13539.850241050364,51.0083,51.0083,50.9644,50.9644,13539.8502
2006-12-01 15:15:00,69.67,69.73,69.65,69.72,23284.43942968509,50.9644,51.0083,50.9497,51.001,23284.4394
2006-12-01 15:20:00,69.72,69.75,69.66,69.75,12411.5293876295,51.001,51.0229,50.9571,51.0229,12411.5294
2006-12-01 15:25:00,69.75,69.78,69.74,69.77,9436.86531951995,51.0229,51.0448,51.0156,51.0375,9436.8653
2006-12-01 15:30:00,69.79,69.8,69.63,69.7,20514.924607652065,51.0522,51.0595,50.9351,50.9863,20514.9246
2006-12-01 15:35:00,69.7,69.8,69.68,69.8,11385.783157246897,50.9863,51.0595,50.9717,51.0595,11385.7832
2006-12-01 15:40:00,69.81,69.83,69.78,69.82,16104.215817006872,51.0668,51.0814,51.0448,51.0741,16104.2158
2006-12-01 15:45:00,69.82,69.93,69.77,69.92,30362.088419325057,51.0741,51.1546,51.0375,51.1473,30362.0884
2006-12-01 15:50:00,69.91,70.0,69.91,69.95,18668.58139296338,51.1399,51.2058,51.1399,51.1692,18668.5814
2006-12-01 15:55:00,69.95,70.0,69.93,69.98,38260.3343932711,51.1692,51.2058,51.1546,51.1911,38260.3344
2006-12-04 09:30:00,70.23,70.66,70.14,70.66,22156.11857626423,51.374,51.6886,51.3082,51.6886,22156.1186
2006-12-04 09:35:00,70.71,70.87,70.5,70.76,11590.932403323415,51.7251,51.8422,51.5715,51.7617,11590.9324
2006-12-04 09:40:00,70.73,70.88,70.68,70.74,18976.30526207816,51.7398,51.8495,51.7032,51.7471,18976.3053
2006-12-04 09:45:00,70.74,70.89,70.71,70.86,15386.193455739049,51.7471,51.8568,51.7251,51.8349,15386.1935
2006-12-04 09:50:00,70.83,70.91,70.74,70.91,12206.38014155298,51.8129,51.8715,51.7471,51.8715,12206.3801
2006-12-04 09:55:00,70.9,70.93,70.75,70.76,10975.484665093856,51.8641,51.8861,51.7544,51.7617,10975.4847
2006-12-04 10:00:00,70.8,70.95,70.77,70.95,11283.208534208636,51.791,51.9007,51.769,51.9007,11283.2085
2006-12-04 10:05:00,70.94,71.1,70.91,71.04,39183.506000615445,51.8934,52.0104,51.8715,51.9665,39183.506
2006-12-04 10:10:00,71.09,71.12,71.07,71.1,5641.604267104318,52.0031,52.0251,51.9885,52.0104,5641.6043
2006-12-04 10:15:00,71.07,71.12,70.95,71.1,13847.574110165144,51.9885,52.0251,51.9007,52.0104,13847.5741
2006-12-04 10:20:00,71.15,71.29,71.15,71.27,15899.06657093035,52.047,52.1494,52.047,52.1348,15899.0666
2006-12-04 10:25:00,71.27,71.36,71.05,71.15,10462.611549902556,52.1348,52.2006,51.9739,52.047,10462.6115
2006-12-04 10:30:00,71.19,71.29,70.97,71.0,8308.544466099087,52.0763,52.1494,51.9153,51.9373,8308.5445
2006-12-04 10:35:00,70.97,71.16,70.91,71.01,8718.842958252128,51.9153,52.0543,51.8715,51.9446,8718.843
2006-12-04 10:40:00,70.98,70.98,70.9,70.96,3179.8133141860703,51.9227,51.9227,51.8641,51.908,3179.8133
2006-12-04 10:45:00,70.96,70.97,70.9,70.95,2256.6417068417272,51.908,51.9153,51.8641,51.9007,2256.6417
2006-12-04 10:50:00,70.93,71.01,70.88,71.01,3897.8356754538927,51.8861,51.9446,51.8495,51.9446,3897.8357
2006-12-04 10:55:00,70.98,71.09,70.98,71.03,2154.067083803467,51.9227,52.0031,51.9227,51.9592,2154.0671
2006-12-04 11:00:00,71.02,71.03,70.97,70.98,6359.626628372141,51.9519,51.9592,51.9153,51.9227,6359.6266
2006-12-04 11:05:00,70.99,71.05,70.9,71.04,10052.313057749512,51.93,51.9739,51.8641,51.9665,10052.3131
2006-12-04 11:10:00,70.97,71.06,70.91,70.99,5436.455021027798,51.9153,51.9812,51.8715,51.93,5436.455
2006-12-04 11:15:00,71.0,71.07,70.93,70.93,4102.984921530413,51.9373,51.9885,51.8861,51.8861,4102.9849
2006-12-04 11:20:00,70.96,71.01,70.9,71.01,4205.559544568673,51.908,51.9446,51.8641,51.9446,4205.5595
2006-12-04 11:25:00,71.01,71.01,70.97,70.98,2769.514822033029,51.9446,51.9446,51.9153,51.9227,2769.5148
2006-12-04 11:30:00,70.96,70.96,70.84,70.87,7077.648989639963,51.908,51.908,51.8202,51.8422,7077.649
2006-12-04 11:35:00,70.87,70.88,70.8,70.81,11590.932403323415,51.8422,51.8495,51.791,51.7983,11590.9324
2006-12-04 11:40:00,70.81,70.81,70.76,70.76,4410.708790645194,51.7983,51.7983,51.7617,51.7617,4410.7088
2006-12-04 11:45:00,70.72,70.74,70.67,70.74,7180.223612678223,51.7325,51.7471,51.6959,51.7471,7180.2236
2006-12-04 11:50:00,70.76,70.81,70.74,70.75,5641.604267104318,51.7617,51.7983,51.7471,51.7544,5641.6043
2006-12-04 11:55:00,70.75,70.75,70.72,70.72,16514.514309159913,51.7544,51.7544,51.7325,51.7325,16514.5143
2006-12-04 12:00:00,70.72,70.72,70.67,70.71,6769.925120525182,51.7325,51.7325,51.6959,51.7251,6769.9251
2006-12-04 12:05:00,70.71,70.71,70.64,70.68,11283.208534208636,51.7251,51.7251,51.6739,51.7032,11283.2085
2006-12-04 12:10:00,70.67,70.85,70.66,70.83,8103.395220022566,51.6959,51.8276,51.6886,51.8129,8103.3952
2006-12-04 12:15:00,70.85,70.86,70.77,70.8,2154.067083803467,51.8276,51.8349,51.769,51.791,2154.0671
2006-12-04 12:20:00,70.81,70.84,70.73,70.73,3179.8133141860703,51.7983,51.8202,51.7398,51.7398,3179.8133
2006-12-04 12:25:00,70.76,70.77,70.69,70.75,2359.216329879988,51.7617,51.769,51.7105,51.7544,2359.2163
2006-12-04 12:30:00,70.71,70.87,70.71,70.86,2564.365575956508,51.7251,51.8422,51.7251,51.8349,2564.3656
2006-12-04 12:35:00,70.84,70.92,70.84,70.9,7385.372858754744,51.8202,51.8788,51.8202,51.8641,7385.3729
2006-12-04 12:40:00,70.92,70.93,70.9,70.92,1948.9178377269463,51.8788,51.8861,51.8641,51.8788,1948.9178
2006-12-04 12:45:00,70.93,70.94,70.84,70.88,5231.305774951277,51.8861,51.8934,51.8202,51.8495,5231.3058
2006-12-04 12:50:00,70.84,70.86,70.8,70.84,4513.283413683455,51.8202,51.8349,51.791,51.8202,4513.2834
2006-12-04 12:55:00,70.85,70.88,70.83,70.88,923.171607344343,51.8276,51.8495,51.8129,51.8495,923.1716
2006-12-04 13:00:00,70.88,70.95,70.87,70.95,5949.328136219099,51.8495,51.9007,51.8422,51.9007,5949.3281
2006-12-04 13:05:00,70.96,70.97,70.9,70.9,8821.417581290389,51.908,51.9153,51.8641,51.8641,8821.4176
2006-12-04 13:10:00,70.93,70.95,70.89,70.92,5231.305774951277,51.8861,51.9007,51.8568,51.8788,5231.3058
2006-12-04 13:15:00,70.92,70.99,70.88,70.97,3282.3879372243305,51.8788,51.93,51.8495,51.9153,3282.3879
2006-12-04 13:20:00,70.94,71.02,70.9,71.01,8821.417581290389,51.8934,51.9519,51.8641,51.9446,8821.4176
2006-12-04 13:25:00,70.99,71.02,70.97,71.02,1743.7685916504256,51.93,51.9519,51.9153,51.9519,1743.7686
2006-12-04 13:30:00,71.02,71.1,70.99,71.03,5641.604267104318,51.9519,52.0104,51.93,51.9592,5641.6043
2006-12-04 13:35:00,71.03,71.14,71.02,71.12,4205.559544568673,51.9592,52.0397,51.9519,52.0251,4205.5595
2006-12-04 13:40:00,71.12,71.25,71.12,71.2,7077.648989639963,52.0251,52.1202,52.0251,52.0836,7077.649
2006-12-04 13:45:00,71.17,71.26,71.17,71.24,3692.686429377372,52.0616,52.1275,52.0616,52.1128,3692.6864
2006-12-04 13:50:00,71.22,71.22,71.16,71.2,3487.537183300851,52.0982,52.0982,52.0543,52.0836,3487.5372
2006-12-04 13:55:00,71.19,71.2,71.16,71.16,3384.962560262591,52.0763,52.0836,52.0543,52.0543,3384.9626
2006-12-04 14:00:00,71.19,71.2,71.12,71.13,3590.111806339112,52.0763,52.0836,52.0251,52.0324,3590.1118
2006-12-04 14:05:00,71.12,71.13,71.07,71.1,3897.8356754538927,52.0251,52.0324,51.9885,52.0104,3897.8357
2006-12-04 14:10:00,71.11,71.12,71.09,71.1,2359.216329879988,52.0178,52.0251,52.0031,52.0104,2359.2163
2006-12-04 14:15:00,71.1,71.13,71.05,71.06,6769.925120525182,52.0104,52.0324,51.9739,51.9812,6769.9251
2006-12-04 14:20:00,71.05,71.07,71.0,71.02,6769.925120525182,51.9739,51.9885,51.9373,51.9519,6769.9251
2006-12-04 14:25:00,71.02,71.11,71.0,71.11,7077.648989639963,51.9519,52.0178,51.9373,52.0178,7077.649
2006-12-04 14:30:00,71.08,71.18,71.08,71.16,17437.685916504255,51.9958,52.069,51.9958,52.0543,17437.6859
2006-12-04 14:35:00,71.17,71.17,71.1,71.1,6564.775874448661,52.0616,52.0616,52.0104,52.0104,6564.7759
2006-12-04 14:40:00,71.09,71.09,71.06,71.07,6257.0520053338805,52.0031,52.0031,51.9812,51.9885,6257.052
2006-12-04 14:45:00,71.05,71.2,71.04,71.17,11385.783157246897,51.9739,52.0836,51.9665,52.0616,11385.7832
2006-12-04 14:50:00,71.18,71.22,71.17,71.22,16514.514309159913,52.069,52.0982,52.0616,52.0982,16514.5143
2006-12-04 14:55:00,71.19,71.25,71.19,71.25,5436.455021027798,52.0763,52.1202,52.0763,52.1202,5436.455
2006-12-04 15:00:00,71.24,71.25,71.19,71.19,5128.731151913016,52.1128,52.1202,52.0763,52.0763,5128.7312
2006-12-04 15:05:00,71.19,71.19,71.11,71.15,5949.328136219099,52.0763,52.0763,52.0178,52.047,5949.3281
2006-12-04 15:10:00,71.14,71.16,71.1,71.11,7282.798235716484,52.0397,52.0543,52.0104,52.0178,7282.7982
2006-12-04 15:15:00,71.11,71.18,71.11,71.13,6667.350497486921,52.0178,52.069,52.0178,52.0324,6667.3505
2006-12-04 15:20:00,71.13,71.13,71.07,71.08,9642.014565596472,52.0324,52.0324,51.9885,51.9958,9642.0146
2006-12-04 15:25:00,71.08,71.08,70.97,70.99,21540.670838034668,51.9958,51.9958,51.9153,51.93,21540.6708
2006-12-04 15:30:00,70.98,71.02,70.96,71.02,26874.551236024206,51.9227,51.9519,51.908,51.9519,26874.5512
2006-12-04 15:35:00,71.01,71.02,71.0,71.01,15488.76807877731,51.9446,51.9519,51.9373,51.9446,15488.7681
2006-12-04 15:40:00,71.0,71.02,70.9,70.92,36413.991178582415,51.9373,51.9519,51.8641,51.8788,36413.9912
2006-12-04 15:45:00,70.92,70.95,70.85,70.86,18258.28290081034,51.8788,51.9007,51.8276,51.8349,18258.2829
2006-12-04 15:50:00,70.86,70.88,70.85,70.85,28823.469073751152,51.8349,51.8495,51.8276,51.8276,28823.4691
2006-12-04 15:55:00,70.85,70.85,70.66,70.69,121858.65216945329,51.8276,51.8276,51.6886,51.7105,121858.6522
2006-12-05 09:30:00,70.57,70.68,70.44,70.58,14052.723356241666,51.6227,51.7032,51.5276,51.6301,14052.7234
2006-12-05 09:35:00,70.58,70.58,70.39,70.47,16514.514309159913,51.6301,51.6301,51.4911,51.5496,16514.5143
2006-12-05 09:40:00,70.48,70.57,70.43,70.54,12103.80551851472,51.5569,51.6227,51.5203,51.6008,12103.8055
2006-12-05 09:45:00,70.54,70.54,70.25,70.25,7898.245973946045,51.6008,51.6008,51.3887,51.3887,7898.246
2006-12-05 09:50:00,70.23,70.26,70.17,70.24,6975.074366601702,51.374,51.396,51.3301,51.3813,6975.0744
2006-12-05 09:55:00,70.21,70.31,70.21,70.3,6051.902759257359,51.3594,51.4325,51.3594,51.4252,6051.9028
2006-12-05 10:00:00,70.34,70.68,70.34,70.48,14770.745717509488,51.4545,51.7032,51.4545,51.5569,14770.7457
2006-12-05 10:05:00,70.47,70.54,70.25,70.44,11078.059288132115,51.5496,51.6008,51.3887,51.5276,11078.0593
2006-12-05 10:10:00,70.46,70.5,70.38,70.43,10975.484665093856,51.5423,51.5715,51.4837,51.5203,10975.4847
2006-12-05 10:15:00,70.41,70.49,70.39,70.47,14565.596471432968,51.5057,51.5642,51.4911,51.5496,14565.5965
2006-12-05 10:20:00,70.48,70.48,70.32,70.45,14463.021848394706,51.5569,51.5569,51.4399,51.535,14463.0218
2006-12-05 10:25:00,70.42,70.42,70.22,70.22,8411.119089137346,51.513,51.513,51.3667,51.3667,8411.1191
2006-12-05 10:30:00,70.24,70.29,70.2,70.24,13232.126371935585,51.3813,51.4179,51.3521,51.3813,13232.1264
2006-12-05 10:35:00,70.2,70.34,70.19,70.33,8308.544466099087,51.3521,51.4545,51.3448,51.4472,8308.5445
2006-12-05 10:40:00,70.33,70.33,70.25,70.28,7898.245973946045,51.4472,51.4472,51.3887,51.4106,7898.246
2006-12-05 10:45:00,70.29,70.34,70.25,70.31,6051.902759257359,51.4179,51.4545,51.3887,51.4325,6051.9028
2006-12-05 10:50:00,70.31,70.35,70.27,70.27,6564.775874448661,51.4325,51.4618,51.4033,51.4033,6564.7759
2006-12-05 10:55:00,70.28,70.35,70.28,70.35,5744.178890142579,51.4106,51.4618,51.4106,51.4618,5744.1789
2006-12-05 11:00:00,70.35,70.43,70.35,70.39,20207.200738537285,51.4618,51.5203,51.4618,51.4911,20207.2007
2006-12-05 11:05:00,70.39,70.46,70.38,70.38,17027.387424351215,51.4911,51.5423,51.4837,51.4837,17027.3874
2006-12-05 11:10:00,70.38,70.41,70.29,70.41,13950.148733203405,51.4837,51.5057,51.4179,51.5057,13950.1487
2006-12-05 11:15:00,70.41,70.43,70.37,70.38,9436.86531951995,51.5057,51.5203,51.4764,51.4837,9436.8653
2006-12-05 11:20:00,70.38,70.5,70.37,70.47,9847.163811672992,51.4837,51.5715,51.4764,51.5496,9847.1638
2006-12-05 11:25:00,70.47,70.47,70.43,70.43,4615.858036721715,51.5496,51.5496,51.5203,51.5203,4615.858
2006-12-05 11:30:00,70.41,70.47,70.4,70.43,7385.372858754744,51.5057,51.5496,51.4984,51.5203,7385.3729
2006-12-05 11:35:00,70.44,70.51,70.44,70.51,8616.268335213868,51.5276,51.5788,51.5276,51.5788,8616.2683
2006-12-05 11:40:00,70.51,70.57,70.5,70.52,8205.969843060826,51.5788,51.6227,51.5715,51.5862,8205.9698
2006-12-05 11:45:00,70.51,70.52,70.4,70.44,8718.842958252128,51.5788,51.5862,51.4984,51.5276,8718.843
2006-12-05 11:50:00,70.46,70.5,70.43,70.45,11180.633911170376,51.5423,51.5715,51.5203,51.535,11180.6339
2006-12-05 11:55:00,70.45,70.45,70.35,70.39,10565.186172940814,51.535,51.535,51.4618,51.4911,10565.1862
2006-12-05 12:00:00,70.37,70.38,70.32,70.33,4615.858036721715,51.4764,51.4837,51.4399,51.4472,4615.858
2006-12-05 12:05:00,70.33,70.35,70.21,70.27,12001.23089547646,51.4472,51.4618,51.3594,51.4033,12001.2309
2006-12-05 12:10:00,70.27,70.3,70.25,70.3,4205.559544568673,51.4033,51.4252,51.3887,51.4252,4205.5595
2006-12-05 12:15:00,70.28,70.34,70.28,70.34,7077.648989639963,51.4106,51.4545,51.4106,51.4545,7077.649
2006-12-05 12:20:00,70.34,70.35,70.29,70.29,7180.223612678223,51.4545,51.4618,51.4179,51.4179,7180.2236
2006-12-05 12:25:00,70.32,70.32,70.26,70.27,3795.261052415632,51.4399,51.4399,51.396,51.4033,3795.2611
2006-12-05 12:30:00,70.26,70.34,70.24,70.34,7590.522104831264,51.396,51.4545,51.3813,51.4545,7590.5221
2006-12-05 12:35:00,70.34,70.4,70.31,70.4,5128.731151913016,51.4545,51.4984,51.4325,51.4984,5128.7312
2006-12-05 12:40:00,70.39,70.44,70.39,70.42,13744.999487126885,51.4911,51.5276,51.4911,51.513,13744.9995
2006-12-05 12:45:00,70.43,70.43,70.29,70.35,12103.80551851472,51.5203,51.5203,51.4179,51.4618,12103.8055
2006-12-05 12:50:00,70.35,70.41,70.33,70.4,7487.947481793004,51.4618,51.5057,51.4472,51.4984,7487.9475
2006-12-05 12:55:00,70.39,70.39,70.28,70.37,14463.021848394706,51.4911,51.4911,51.4106,51.4764,14463.0218
2006-12-05 13:00:00,70.36,70.37,70.31,70.33,6769.925120525182,51.4691,51.4764,51.4325,51.4472,6769.9251
2006-12-05 13:05:00,70.35,70.41,70.33,70.38,22258.69319930249,51.4618,51.5057,51.4472,51.4837,22258.6932
2006-12-05 13:10:00,70.4,70.4,70.35,70.36,7077.648989639963,51.4984,51.4984,51.4618,51.4691,7077.649
2006-12-05 13:15:00,70.35,70.35,70.31,70.34,6769.925120525182,51.4618,51.4618,51.4325,51.4545,6769.9251
2006-12-05 13:20:00,70.34,70.41,70.3,70.3,18155.70827777208,51.4545,51.5057,51.4252,51.4252,18155.7083
2006-12-05 13:25:00,70.3,70.36,70.28,70.36,8308.544466099087,51.4252,51.4691,51.4106,51.4691,8308.5445
2006-12-05 13:30:00,70.36,70.39,70.32,70.38,18258.28290081034,51.4691,51.4911,51.4399,51.4837,18258.2829
2006-12-05 13:35:00,70.37,70.41,70.37,70.39,12616.67863370602,51.4764,51.5057,51.4764,51.4911,12616.6786
2006-12-05 13:40:00,70.39,70.4,70.36,70.37,20412.349984613807,51.4911,51.4984,51.4691,51.4764,20412.35
2006-12-05 13:45:00,70.37,70.41,70.35,70.4,7487.947481793004,51.4764,51.5057,51.4618,51.4984,7487.9475
2006-12-05 13:50:00,70.4,70.46,70.38,70.44,9642.014565596472,51.4984,51.5423,51.4837,51.5276,9642.0146
2006-12-05 13:55:00,70.45,70.48,70.44,70.47,17950.559031695557,51.535,51.5569,51.5276,51.5496,17950.559
2006-12-05 14:00:00,70.46,70.46,70.38,70.39,16514.514309159913,51.5423,51.5423,51.4837,51.4911,16514.5143
2006-12-05 14:05:00,70.39,70.49,70.39,70.46,4821.007282798236,51.4911,51.5642,51.4911,51.5423,4821.0073
2006-12-05 14:10:00,70.46,70.51,70.4,70.47,29438.916811980715,51.5423,51.5788,51.4984,51.5496,29438.9168
2006-12-05 14:15:00,70.47,70.5,70.46,70.49,9436.86531951995,51.5496,51.5715,51.5423,51.5642,9436.8653
2006-12-05 14:20:00,70.49,70.57,70.49,70.53,22361.26782234076,51.5642,51.6227,51.5642,51.5935,22361.2678
2006-12-05 14:25:00,70.52,70.57,70.51,70.57,5744.178890142579,51.5862,51.6227,51.5788,51.6227,5744.1789
2006-12-05 14:30:00,70.59,70.63,70.56,70.58,18053.13365473381,51.6374,51.6666,51.6154,51.6301,18053.1337
2006-12-05 14:35:00,70.58,70.59,70.57,70.57,14873.320340547749,51.6301,51.6374,51.6227,51.6227,14873.3203
2006-12-05 14:40:00,70.59,70.67,70.58,70.64,8821.417581290389,51.6374,51.6959,51.6301,51.6739,8821.4176
2006-12-05 14:45:00,70.64,70.65,70.6,70.6,12206.38014155298,51.6739,51.6813,51.6447,51.6447,12206.3801
2006-12-05 14:50:00,70.6,70.68,70.59,70.67,16411.939686121652,51.6447,51.7032,51.6374,51.6959,16411.9397
2006-12-05 14:55:00,70.67,70.68,70.65,70.68,7898.245973946045,51.6959,51.7032,51.6813,51.7032,7898.246
2006-12-05 15:00:00,70.66,70.66,70.58,70.58,18360.8575238486,51.6886,51.6886,51.6301,51.6301,18360.8575
2006-12-05 15:05:00,70.58,70.58,70.5,70.52,9231.71607344343,51.6301,51.6301,51.5715,51.5862,9231.7161
2006-12-05 15:10:00,70.51,70.58,70.49,70.53,8821.417581290389,51.5788,51.6301,51.5642,51.5935,8821.4176
2006-12-05 15:15:00,70.51,70.54,70.44,70.44,15796.491947892093,51.5788,51.6008,51.5276,51.5276,15796.4919
2006-12-05 15:20:00,70.44,70.5,70.44,70.46,11283.208534208636,51.5276,51.5715,51.5276,51.5423,11283.2085
2006-12-05 15:25:00,70.47,70.49,70.44,70.48,15181.044209662528,51.5496,51.5642,51.5276,51.5569,15181.0442
2006-12-05 15:30:00,70.48,70.49,70.38,70.42,14668.171094471229,51.5569,51.5642,51.4837,51.513,14668.1711
2006-12-05 15:35:00,70.42,70.42,70.36,70.37,23797.3125448764,51.513,51.513,51.4691,51.4764,23797.3125
2006-12-05 15:40:00,70.37,70.4,70.34,70.36,25951.379628679864,51.4764,51.4984,51.4545,51.4691,25951.3796
2006-12-05 15:45:00,70.38,70.39,70.31,70.34,18668.58139296338,51.4837,51.4911,51.4325,51.4545,18668.5814
2006-12-05 15:50:00,70.35,70.41,70.33,70.41,20720.073853728587,51.4618,51.5057,51.4472,51.5057,20720.0739
2006-12-05 15:55:00,70.41,70.44,70.35,70.4,40414.40147707457,51.5057,51.5276,51.4618,51.4984,40414.4015
2006-12-06 09:30:00,70.59,70.59,70.34,70.55,16514.514309159913,51.6374,51.6374,51.4545,51.6081,16514.5143
2006-12-06 09:35:00,70.54,70.55,70.48,70.5,12001.23089547646,51.6008,51.6081,51.5569,51.5715,12001.2309
2006-12-06 09:40:00,70.49,70.5,70.22,70.23,11898.656272438198,51.5642,51.5715,51.3667,51.374,11898.6563
2006-12-06 09:45:00,70.25,70.39,70.25,70.39,16309.365063083393,51.3887,51.4911,51.3887,51.4911,16309.3651
2006-12-06 09:50:00,70.39,70.43,70.28,70.31,10360.036926864292,51.4911,51.5203,51.4106,51.4325,10360.0369
2006-12-06 09:55:00,70.29,70.35,70.29,70.33,12719.25325674428,51.4179,51.4618,51.4179,51.4472,12719.2533
2006-12-06 10:00:00,70.33,70.33,70.2,70.2,5949.328136219099,51.4472,51.4472,51.3521,51.3521,5949.3281
2006-12-06 10:05:00,70.19,70.24,70.19,70.22,8000.820596984306,51.3448,51.3813,51.3448,51.3667,8000.8206
2006-12-06 10:10:00,70.22,70.3,70.21,70.25,12821.82787978254,51.3667,51.4252,51.3594,51.3887,12821.8279
2006-12-06 10:15:00,70.25,70.32,70.25,70.32,18463.43214688686,51.3887,51.4399,51.3887,51.4399,18463.4321
2006-12-06 10:20:00,70.31,70.4,70.31,70.31,23387.01405272336,51.4325,51.4984,51.4325,51.4325,23387.0141
2006-12-06 10:25:00,70.31,70.36,70.2,70.24,4615.858036721715,51.4325,51.4691,51.3521,51.3813,4615.858
2006-12-06 10:30:00,70.24,70.29,70.22,70.24,6462.201251410401,51.3813,51.4179,51.3667,51.3813,6462.2013
2006-12-06 10:35:00,70.24,70.31,70.24,70.28,11180.633911170376,51.3813,51.4325,51.3813,51.4106,11180.6339
2006-12-06 10:40:00,70.27,70.37,70.25,70.37,16514.514309159913,51.4033,51.4764,51.3887,51.4764,16514.5143
2006-12-06 10:45:00,70.37,70.37,70.31,70.31,7385.372858754744,51.4764,51.4764,51.4325,51.4325,7385.3729
2006-12-06 10:50:00,70.29,70.3,70.22,70.3,16924.812801312954,51.4179,51.4252,51.3667,51.4252,16924.8128
2006-12-06 10:55:00,70.28,70.28,70.21,70.24,4718.432659759975,51.4106,51.4106,51.3594,51.3813,4718.4327
2006-12-06 11:00:00,70.23,70.33,70.22,70.32,6462.201251410401,51.374,51.4472,51.3667,51.4399,6462.2013
2006-12-06 11:05:00,70.33,70.37,70.29,70.37,6462.201251410401,51.4472,51.4764,51.4179,51.4764,6462.2013
2006-12-06 11:10:00,70.37,70.37,70.33,70.35,11796.081649399935,51.4764,51.4764,51.4472,51.4618,11796.0816
2006-12-06 11:15:00,70.36,70.37,70.36,70.37,19694.327623345984,51.4691,51.4764,51.4691,51.4764,19694.3276
2006-12-06 11:20:00,70.37,70.44,70.36,70.4,25848.805005641603,51.4764,51.5276,51.4691,51.4984,25848.805
2006-12-06 11:25:00,70.41,70.42,70.34,70.38,32105.857010975484,51.5057,51.513,51.4545,51.4837,32105.857
2006-12-06 11:30:00,70.37,70.4,70.33,70.36,5539.029644066058,51.4764,51.4984,51.4472,51.4691,5539.0296
2006-12-06 11:35:00,70.33,70.39,70.33,70.38,3590.111806339112,51.4472,51.4911,51.4472,51.4837,3590.1118
2006-12-06 11:40:00,70.38,70.39,70.33,70.33,4615.858036721715,51.4837,51.4911,51.4472,51.4472,4615.858
2006-12-06 11:45:00,70.35,70.39,70.35,70.38,4821.007282798236,51.4618,51.4911,51.4618,51.4837,4821.0073
2006-12-06 11:50:00,70.38,70.39,70.37,70.38,6257.0520053338805,51.4837,51.4911,51.4764,51.4837,6257.052
2006-12-06 11:55:00,70.38,70.39,70.36,70.37,5128.731151913016,51.4837,51.4911,51.4691,51.4764,5128.7312
2006-12-06 12:00:00,70.36,70.4,70.34,70.39,29541.491435018976,51.4691,51.4984,51.4545,51.4911,29541.4914
2006-12-06 12:05:00,70.4,70.49,70.4,70.47,3590.111806339112,51.4984,51.5642,51.4984,51.5496,3590.1118
2006-12-06 12:10:00,70.46,70.47,70.42,70.47,2564.365575956508,51.5423,51.5496,51.513,51.5496,2564.3656
2006-12-06 12:15:00,70.47,70.5,70.47,70.5,5333.880397989537,51.5496,51.5715,51.5496,51.5715,5333.8804
2006-12-06 12:20:00,70.5,70.5,70.47,70.5,13334.700994973842,51.5715,51.5715,51.5496,51.5715,13334.701
2006-12-06 12:25:00,70.5,70.5,70.47,70.48,23181.86480664684,51.5715,51.5715,51.5496,51.5569,23181.8648
2006-12-06 12:30:00,70.5,70.53,70.5,70.51,8616.268335213868,51.5715,51.5935,51.5715,51.5788,8616.2683
2006-12-06 12:35:00,70.52,70.61,70.52,70.56,13642.424864088624,51.5862,51.652,51.5862,51.6154,13642.4249
2006-12-06 12:40:00,70.55,70.57,70.54,70.57,6051.902759257359,51.6081,51.6227,51.6008,51.6227,6051.9028
2006-12-06 12:45:00,70.56,70.6,70.53,70.57,15796.491947892093,51.6154,51.6447,51.5935,51.6227,15796.4919
2006-12-06 12:50:00,70.57,70.63,70.57,70.62,8616.268335213868,51.6227,51.6666,51.6227,51.6593,8616.2683
2006-12-06 12:55:00,70.62,70.62,70.56,70.56,7795.671350907785,51.6593,51.6593,51.6154,51.6154,7795.6714
2006-12-06 13:00:00,70.56,70.59,70.54,70.54,12103.80551851472,51.6154,51.6374,51.6008,51.6008,12103.8055
2006-12-06 13:05:00,70.54,70.58,70.53,70.54,5641.604267104318,51.6008,51.6301,51.5935,51.6008,5641.6043
2006-12-06 13:10:00,70.53,70.54,70.52,70.54,1641.1939686121652,51.5935,51.6008,51.5862,51.6008,1641.194
2006-12-06 13:15:00,70.52,70.53,70.51,70.51,4102.984921530413,51.5862,51.5935,51.5788,51.5788,4102.9849
2006-12-06 13:20:00,70.51,70.53,70.5,70.53,4102.984921530413,51.5788,51.5935,51.5715,51.5935,4102.9849
2006-12-06 13:25:00,70.53,70.54,70.53,70.54,6154.47738229562,51.5935,51.6008,51.5935,51.6008,6154.4774
2006-12-06 13:30:00,70.54,70.59,70.54,70.58,5744.178890142579,51.6008,51.6374,51.6008,51.6301,5744.1789
2006-12-06 13:35:00,70.59,70.61,70.54,70.55,5436.455021027798,51.6374,51.652,51.6008,51.6081,5436.455
2006-12-06 13:40:00,70.54,70.6,70.54,70.57,6051.902759257359,51.6008,51.6447,51.6008,51.6227,6051.9028
2006-12-06 13:45:00,70.57,70.57,70.52,70.52,4205.559544568673,51.6227,51.6227,51.5862,51.5862,4205.5595
2006-12-06 13:50:00,70.52,70.57,70.51,70.57,9436.86531951995,51.5862,51.6227,51.5788,51.6227,9436.8653
2006-12-06 13:55:00,70.57,70.58,70.51,70.53,9026.566827366907,51.6227,51.6301,51.5788,51.5935,9026.5668
2006-12-06 14:00:00,70.52,70.53,70.49,70.51,15386.193455739049,51.5862,51.5935,51.5642,51.5788,15386.1935
2006-12-06 14:05:00,70.51,70.56,70.5,70.5,4102.984921530413,51.5788,51.6154,51.5715,51.5715,4102.9849
2006-12-06 14:10:00,70.51,70.52,70.49,70.52,3487.537183300851,51.5788,51.5862,51.5642,51.5862,3487.5372
2006-12-06 14:15:00,70.53,70.55,70.51,70.55,2666.9401989947687,51.5935,51.6081,51.5788,51.6081,2666.9402
2006-12-06 14:20:00,70.56,70.63,70.56,70.63,9539.43994255821,51.6154,51.6666,51.6154,51.6666,9539.4399
2006-12-06 14:25:00,70.63,70.68,70.61,70.68,9539.43994255821,51.6666,51.7032,51.652,51.7032,9539.4399
2006-12-06 14:30:00,70.68,70.71,70.64,70.7,7693.096727869524,51.7032,51.7251,51.6739,51.7178,7693.0967
2006-12-06 14:35:00,70.7,70.7,70.6,70.6,6769.925120525182,51.7178,51.7178,51.6447,51.6447,6769.9251
2006-12-06 14:40:00,70.61,70.62,70.6,70.62,3487.537183300851,51.652,51.6593,51.6447,51.6593,3487.5372
2006-12-06 14:45:00,70.62,70.72,70.62,70.72,16411.939686121652,51.6593,51.7325,51.6593,51.7325,16411.9397
2006-12-06 14:50:00,70.71,70.71,70.64,70.64,3897.8356754538927,51.7251,51.7251,51.6739,51.6739,3897.8357
2006-12-06 14:55:00,70.63,70.69,70.63,70.69,3077.2386911478097,51.6666,51.7105,51.6666,51.7105,3077.2387
2006-12-06 15:00:00,70.67,70.68,70.64,70.68,10872.910042055595,51.6959,51.7032,51.6739,51.7032,10872.91
2006-12-06 15:05:00,70.69,70.77,70.69,70.76,6769.925120525182,51.7105,51.769,51.7105,51.7617,6769.9251
2006-12-06 15:10:00,70.75,70.78,70.72,70.76,7898.245973946045,51.7544,51.7764,51.7325,51.7617,7898.246
2006-12-06 15:15:00,70.77,70.81,70.75,70.75,12924.402502820802,51.769,51.7983,51.7544,51.7544,12924.4025
2006-12-06 15:20:00,70.75,70.76,70.7,70.76,6462.201251410401,51.7544,51.7617,51.7178,51.7617,6462.2013
2006-12-06 15:25:00,70.74,70.8,70.74,70.77,11385.783157246897,51.7471,51.791,51.7471,51.769,11385.7832
2006-12-06 15:30:00,70.77,70.77,70.71,70.74,7077.648989639963,51.769,51.769,51.7251,51.7471,7077.649
2006-12-06 15:35:00,70.74,70.76,70.72,70.74,6154.47738229562,51.7471,51.7617,51.7325,51.7471,6154.4774
2006-12-06 15:40:00,70.76,70.79,70.76,70.77,7385.372858754744,51.7617,51.7837,51.7617,51.769,7385.3729
2006-12-06 15:45:00,70.78,70.79,70.71,70.72,9744.58918863473,51.7764,51.7837,51.7251,51.7325,9744.5892
2006-12-06 15:50:00,70.72,70.76,70.71,70.75,8000.820596984306,51.7325,51.7617,51.7251,51.7544,8000.8206
2006-12-06 15:55:00,70.74,70.75,70.72,70.72,7693.096727869524,51.7471,51.7544,51.7325,51.7325,7693.0967
2006-12-07 09:30:00,70.66,70.94,70.62,70.92,13334.700994973842,51.6886,51.8934,51.6593,51.8788,13334.701
2006-12-07 09:35:00,70.97,71.01,70.88,70.94,4000.410298492153,51.9153,51.9446,51.8495,51.8934,4000.4103
2006-12-07 09:40:00,70.98,71.14,70.93,71.14,8616.268335213868,51.9227,52.0397,51.8861,52.0397,8616.2683
2006-12-07 09:45:00,71.15,71.17,71.02,71.03,2461.790952918248,52.047,52.0616,51.9519,51.9592,2461.791
2006-12-07 09:50:00,71.05,71.09,71.03,71.09,1743.7685916504256,51.9739,52.0031,51.9592,52.0031,1743.7686
2006-12-07 09:55:00,71.07,71.09,71.06,71.06,5641.604267104318,51.9885,52.0031,51.9812,51.9812,5641.6043
2006-12-07 10:00:00,71.05,71.05,70.9,70.97,2461.790952918248,51.9739,51.9739,51.8641,51.9153,2461.791
2006-12-07 10:05:00,70.96,70.98,70.91,70.98,2974.6640681095496,51.908,51.9227,51.8715,51.9227,2974.6641
2006-12-07 10:10:00,70.96,70.98,70.9,70.9,2769.514822033029,51.908,51.9227,51.8641,51.8641,2769.5148
2006-12-07 10:15:00,70.95,70.98,70.91,70.95,1846.343214688686,51.9007,51.9227,51.8715,51.9007,1846.3432
2006-12-07 10:20:00,70.9,70.91,70.82,70.84,2872.089445071289,51.8641,51.8715,51.8056,51.8202,2872.0894
2006-12-07 10:25:00,70.83,70.94,70.83,70.94,2974.6640681095496,51.8129,51.8934,51.8129,51.8934,2974.6641
2006-12-07 10:30:00,70.92,71.07,70.89,71.02,13950.148733203405,51.8788,51.9885,51.8568,51.9519,13950.1487
2006-12-07 10:35:00,71.04,71.05,70.99,71.01,2051.4924607652065,51.9665,51.9739,51.93,51.9446,2051.4925
2006-12-07 10:40:00,71.02,71.04,70.89,70.89,9642.014565596472,51.9519,51.9665,51.8568,51.8568,9642.0146
2006-12-07 10:45:00,70.88,71.07,70.88,71.04,9642.014565596472,51.8495,51.9885,51.8495,51.9665,9642.0146
2006-12-07 10:50:00,71.03,71.12,70.97,70.98,12616.67863370602,51.9592,52.0251,51.9153,51.9227,12616.6786
2006-12-07 10:55:00,70.98,71.03,70.96,70.98,1743.7685916504256,51.9227,51.9592,51.908,51.9227,1743.7686
2006-12-07 11:00:00,71.0,71.04,70.97,71.03,4615.858036721715,51.9373,51.9665,51.9153,51.9592,4615.858
2006-12-07 11:05:00,71.03,71.03,70.97,70.97,2974.6640681095496,51.9592,51.9592,51.9153,51.9153,2974.6641
2006-12-07 11:10:00,70.96,70.98,70.93,70.97,6462.201251410401,51.908,51.9227,51.8861,51.9153,6462.2013
2006-12-07 11:15:00,71.0,71.0,70.81,70.81,10462.611549902556,51.9373,51.9373,51.7983,51.7983,10462.6115
2006-12-07 11:20:00,70.8,70.81,70.73,70.74,10052.313057749512,51.791,51.7983,51.7398,51.7471,10052.3131
2006-12-07 11:25:00,70.76,70.78,70.72,70.76,7077.648989639963,51.7617,51.7764,51.7325,51.7617,7077.649
2006-12-07 11:30:00,70.78,70.81,70.75,70.77,8205.969843060826,51.7764,51.7983,51.7544,51.769,8205.9698
2006-12-07 11:35:00,70.79,70.9,70.79,70.9,2666.9401989947687,51.7837,51.8641,51.7837,51.8641,2666.9402
2006-12-07 11:40:00,70.92,70.94,70.92,70.92,7590.522104831264,51.8788,51.8934,51.8788,51.8788,7590.5221
2006-12-07 11:45:00,70.9,70.97,70.9,70.96,1333.4700994973844,51.8641,51.9153,51.8641,51.908,1333.4701
2006-12-07 11:50:00,70.96,71.01,70.95,71.01,7693.096727869524,51.908,51.9446,51.9007,51.9446,7693.0967
2006-12-07 11:55:00,71.04,71.04,71.0,71.04,10052.313057749512,51.9665,51.9665,51.9373,51.9665,10052.3131
2006-12-07 12:00:00,71.07,71.11,71.06,71.11,13950.148733203405,51.9885,52.0178,51.9812,52.0178,13950.1487
2006-12-07 12:05:00,71.11,71.13,71.09,71.09,12001.23089547646,52.0178,52.0324,52.0031,52.0031,12001.2309
2006-12-07 12:10:00,71.09,71.12,71.03,71.09,6667.350497486921,52.0031,52.0251,51.9592,52.0031,6667.3505
2006-12-07 12:15:00,71.12,71.16,71.1,71.16,3282.3879372243305,52.0251,52.0543,52.0104,52.0543,3282.3879
2006-12-07 12:20:00,71.17,71.18,71.17,71.17,37439.73740896502,52.0616,52.069,52.0616,52.0616,37439.7374
2006-12-07 12:25:00,71.17,71.26,71.17,71.26,11488.357780285158,52.0616,52.1275,52.0616,52.1275,11488.3578
2006-12-07 12:30:00,71.26,71.29,71.26,71.28,5333.880397989537,52.1275,52.1494,52.1275,52.1421,5333.8804
2006-12-07 12:35:00,71.29,71.37,71.27,71.27,21745.82008411119,52.1494,52.2079,52.1348,52.1348,21745.8201
2006-12-07 12:40:00,71.28,71.35,71.28,71.35,5744.178890142579,52.1421,52.1933,52.1421,52.1933,5744.1789
2006-12-07 12:45:00,71.35,71.35,71.29,71.34,3795.261052415632,52.1933,52.1933,52.1494,52.186,3795.2611
2006-12-07 12:50:00,71.33,71.35,71.32,71.32,14257.872602318186,52.1787,52.1933,52.1714,52.1714,14257.8726
2006-12-07 12:55:00,71.33,71.34,71.3,71.33,2051.4924607652065,52.1787,52.186,52.1567,52.1787,2051.4925
2006-12-07 13:00:00,71.34,71.34,71.29,71.3,11898.656272438198,52.186,52.186,52.1494,52.1567,11898.6563
2006-12-07 13:05:00,71.3,71.31,71.28,71.28,5128.731151913016,52.1567,52.1641,52.1421,52.1421,5128.7312
2006-12-07 13:10:00,71.27,71.28,71.24,71.27,1641.1939686121652,52.1348,52.1421,52.1128,52.1348,1641.194
2006-12-07 13:15:00,71.26,71.27,71.23,71.23,3487.537183300851,52.1275,52.1348,52.1055,52.1055,3487.5372
2006-12-07 13:20:00,71.24,71.24,71.21,71.21,2564.365575956508,52.1128,52.1128,52.0909,52.0909,2564.3656
2006-12-07 13:25:00,71.23,71.24,71.17,71.18,31285.2600266694,52.1055,52.1128,52.0616,52.069,31285.26
2006-12-07 13:30:00,71.17,71.18,71.12,71.15,8923.992204328648,52.0616,52.069,52.0251,52.047,8923.9922
2006-12-07 13:35:00,71.14,71.17,71.12,71.12,4513.283413683455,52.0397,52.0616,52.0251,52.0251,4513.2834
2006-12-07 13:40:00,71.12,71.13,71.06,71.06,12308.95476459124,52.0251,52.0324,51.9812,51.9812,12308.9548
2006-12-07 13:45:00,71.06,71.17,71.06,71.16,11180.633911170376,51.9812,52.0616,51.9812,52.0543,11180.6339
2006-12-07 13:50:00,71.15,71.17,71.09,71.1,7180.223612678223,52.047,52.0616,52.0031,52.0104,7180.2236
2006-12-07 13:55:00,71.1,71.16,71.07,71.07,12103.80551851472,52.0104,52.0543,51.9885,51.9885,12103.8055
2006-12-07 14:00:00,71.05,71.05,70.96,70.96,1948.9178377269463,51.9739,51.9739,51.908,51.908,1948.9178
2006-12-07 14:05:00,70.96,71.02,70.96,71.01,2769.514822033029,51.908,51.9519,51.908,51.9446,2769.5148
2006-12-07 14:10:00,70.97,71.0,70.95,71.0,2872.089445071289,51.9153,51.9373,51.9007,51.9373,2872.0894
2006-12-07 14:15:00,71.0,71.06,71.0,71.03,2974.6640681095496,51.9373,51.9812,51.9373,51.9592,2974.6641
2006-12-07 14:20:00,71.04,71.04,70.97,70.98,1846.343214688686,51.9665,51.9665,51.9153,51.9227,1846.3432
2006-12-07 14:25:00,70.98,70.98,70.89,70.89,6154.47738229562,51.9227,51.9227,51.8568,51.8568,6154.4774
2006-12-07 14:30:00,70.93,70.98,70.92,70.97,2666.9401989947687,51.8861,51.9227,51.8788,51.9153,2666.9402
2006-12-07 14:35:00,70.97,71.06,70.97,71.01,2154.067083803467,51.9153,51.9812,51.9153,51.9446,2154.0671
2006-12-07 14:40:00,70.99,71.0,70.94,70.94,2051.4924607652065,51.93,51.9373,51.8934,51.8934,2051.4925
2006-12-07 14:45:00,70.94,71.02,70.94,71.0,2564.365575956508,51.8934,51.9519,51.8934,51.9373,2564.3656
2006-12-07 14:50:00,71.02,71.04,70.97,71.04,3282.3879372243305,51.9519,51.9665,51.9153,51.9665,3282.3879
2006-12-07 14:55:00,71.06,71.06,70.92,70.92,6872.499743563442,51.9812,51.9812,51.8788,51.8788,6872.4997
2006-12-07 15:00:00,70.93,70.93,70.8,70.8,2974.6640681095496,51.8861,51.8861,51.791,51.791,2974.6641
2006-12-07 15:05:00,70.83,70.9,70.82,70.9,4308.134167606934,51.8129,51.8641,51.8056,51.8641,4308.1342
2006-12-07 15:10:00,70.89,70.91,70.86,70.86,4513.283413683455,51.8568,51.8715,51.8349,51.8349,4513.2834
2006-12-07 15:15:00,70.85,70.95,70.85,70.95,2359.216329879988,51.8276,51.9007,51.8276,51.9007,2359.2163
2006-12-07 15:20:00,70.95,71.03,70.95,71.01,3897.8356754538927,51.9007,51.9592,51.9007,51.9446,3897.8357
2006-12-07 15:25:00,71.01,71.06,71.01,71.05,3795.261052415632,51.9446,51.9812,51.9446,51.9739,3795.2611
2006-12-07 15:30:00,71.05,71.07,71.05,71.06,10360.036926864292,51.9739,51.9885,51.9739,51.9812,10360.0369
2006-12-07 15:35:00,71.06,71.17,71.06,71.16,33234.17786439635,51.9812,52.0616,51.9812,52.0543,33234.1779
2006-12-07 15:40:00,71.16,71.18,71.12,71.17,14155.297979279923,52.0543,52.069,52.0251,52.0616,14155.298
2006-12-07 15:45:00,71.17,71.17,71.12,71.16,23592.163298799875,52.0616,52.0616,52.0251,52.0543,23592.1633
2006-12-07 15:50:00,71.16,71.16,71.1,71.14,26566.827366909427,52.0543,52.0543,52.0104,52.0397,26566.8274
2006-12-07 15:55:00,71.16,71.19,71.15,71.18,39593.80449276849,52.0543,52.0763,52.047,52.069,39593.8045
2006-12-08 09:30:00,70.89,70.95,70.81,70.88,6359.626628372141,52.0311,52.0752,51.9724,52.0238,6359.6266
2006-12-08 09:35:00,70.95,70.97,70.83,70.92,5026.156528874756,52.0752,52.0899,51.9871,52.0532,5026.1565
2006-12-08 09:40:00,70.92,71.17,70.92,71.13,8923.992204328648,52.0532,52.2367,52.0532,52.2073,8923.9922
2006-12-08 09:45:00,71.11,71.15,71.04,71.15,5744.178890142579,52.1926,52.222,52.1412,52.222,5744.1789
2006-12-08 09:50:00,71.14,71.18,71.08,71.1,7487.947481793004,52.2146,52.244,52.1706,52.1853,7487.9475
2006-12-08 09:55:00,71.09,71.17,71.03,71.03,9026.566827366907,52.1779,52.2367,52.1339,52.1339,9026.5668
2006-12-08 10:00:00,71.01,71.01,70.74,70.84,11385.783157246897,52.1192,52.1192,51.9211,51.9944,11385.7832
2006-12-08 10:05:00,70.83,70.83,70.73,70.78,2154.067083803467,51.9871,51.9871,51.9137,51.9504,2154.0671
2006-12-08 10:10:00,70.77,70.83,70.67,70.83,8411.119089137346,51.9431,51.9871,51.8697,51.9871,8411.1191
2006-12-08 10:15:00,70.85,70.85,70.72,70.72,4923.581905836496,52.0018,52.0018,51.9064,51.9064,4923.5819
2006-12-08 10:20:00,70.72,70.73,70.64,70.66,4205.559544568673,51.9064,51.9137,51.8477,51.8623,4205.5595
2006-12-08 10:25:00,70.66,70.75,70.64,70.7,5641.604267104318,51.8623,51.9284,51.8477,51.8917,5641.6043
2006-12-08 10:30:00,70.71,70.83,70.7,70.76,7077.648989639963,51.899,51.9871,51.8917,51.9357,7077.649
2006-12-08 10:35:00,70.76,70.81,70.63,70.76,20925.22309980511,51.9357,51.9724,51.8403,51.9357,20925.2231
2006-12-08 10:40:00,70.81,70.89,70.81,70.84,6769.925120525182,51.9724,52.0311,51.9724,51.9944,6769.9251
2006-12-08 10:45:00,70.82,70.83,70.58,70.64,37132.01353985024,51.9798,51.9871,51.8036,51.8477,37132.0135
2006-12-08 10:50:00,70.64,70.73,70.63,70.7,13950.148733203405,51.8477,51.9137,51.8403,51.8917,13950.1487
2006-12-08 10:55:00,70.71,70.73,70.68,70.71,7487.947481793004,51.899,51.9137,51.877,51.899,7487.9475
2006-12-08 11:00:00,70.71,70.89,70.71,70.88,8616.268335213868,51.899,52.0311,51.899,52.0238,8616.2683
2006-12-08 11:05:00,70.91,70.93,70.88,70.89,3795.261052415632,52.0458,52.0605,52.0238,52.0311,3795.2611
2006-12-08 11:10:00,70.9,71.06,70.89,71.06,7693.096727869524,52.0385,52.1559,52.0311,52.1559,7693.0967
2006-12-08 11:15:00,71.07,71.13,71.05,71.13,8205.969843060826,52.1633,52.2073,52.1486,52.2073,8205.9698
2006-12-08 11:20:00,71.09,71.21,71.09,71.14,8308.544466099087,52.1779,52.266,52.1779,52.2146,8308.5445
2006-12-08 11:25:00,71.13,71.3,71.13,71.3,6564.775874448661,52.2073,52.3321,52.2073,52.3321,6564.7759
2006-12-08 11:30:00,71.3,71.43,71.28,71.4,14975.894963586008,52.3321,52.4275,52.3174,52.4055,14975.895
2006-12-08 11:35:00,71.39,71.4,71.27,71.31,8308.544466099087,52.3981,52.4055,52.3101,52.3394,8308.5445
2006-12-08 11:40:00,71.31,71.35,71.28,71.35,8411.119089137346,52.3394,52.3688,52.3174,52.3688,8411.1191
2006-12-08 11:45:00,71.35,71.4,71.34,71.39,3077.2386911478097,52.3688,52.4055,52.3614,52.3981,3077.2387
2006-12-08 11:50:00,71.4,71.46,71.38,71.43,7385.372858754744,52.4055,52.4495,52.3908,52.4275,7385.3729
2006-12-08 11:55:00,71.43,71.43,71.34,71.34,5231.305774951277,52.4275,52.4275,52.3614,52.3614,5231.3058
2006-12-08 12:00:00,71.34,71.36,71.33,71.36,7898.245973946045,52.3614,52.3761,52.3541,52.3761,7898.246
2006-12-08 12:05:00,71.33,71.35,71.27,71.3,5539.029644066058,52.3541,52.3688,52.3101,52.3321,5539.0296
2006-12-08 12:10:00,71.3,71.3,71.26,71.27,5436.455021027798,52.3321,52.3321,52.3027,52.3101,5436.455
2006-12-08 12:15:00,71.27,71.27,71.22,71.22,4308.134167606934,52.3101,52.3101,52.2734,52.2734,4308.1342
2006-12-08 12:20:00,71.22,71.28,71.22,71.27,5231.305774951277,52.2734,52.3174,52.2734,52.3101,5231.3058
2006-12-08 12:25:00,71.27,71.31,71.27,71.29,3487.537183300851,52.3101,52.3394,52.3101,52.3247,3487.5372
2006-12-08 12:30:00,71.29,71.32,71.29,71.32,1948.9178377269463,52.3247,52.3468,52.3247,52.3468,1948.9178
2006-12-08 12:35:00,71.3,71.32,71.18,71.18,7898.245973946045,52.3321,52.3468,52.244,52.244,7898.246
2006-12-08 12:40:00,71.22,71.24,71.2,71.24,2769.514822033029,52.2734,52.288,52.2587,52.288,2769.5148
2006-12-08 12:45:00,71.21,71.28,71.2,71.28,4205.559544568673,52.266,52.3174,52.2587,52.3174,4205.5595
2006-12-08 12:50:00,71.26,71.27,71.22,71.22,3590.111806339112,52.3027,52.3101,52.2734,52.2734,3590.1118
2006-12-08 12:55:00,71.22,71.27,71.2,71.27,4102.984921530413,52.2734,52.3101,52.2587,52.3101,4102.9849
2006-12-08 13:00:00,71.26,71.27,71.18,71.23,5744.178890142579,52.3027,52.3101,52.244,52.2807,5744.1789
2006-12-08 13:05:00,71.23,71.24,71.2,71.23,5436.455021027798,52.2807,52.288,52.2587,52.2807,5436.455
2006-12-08 13:10:00,71.23,71.24,71.16,71.22,15693.91732485383,52.2807,52.288,52.2293,52.2734,15693.9173
2006-12-08 13:15:00,71.22,71.22,71.12,71.12,12411.5293876295,52.2734,52.2734,52.2,52.2,12411.5294
2006-12-08 13:20:00,71.12,71.14,71.11,71.12,12719.25325674428,52.2,52.2146,52.1926,52.2,12719.2533
2006-12-08 13:25:00,71.11,71.11,71.04,71.07,22463.84244537901,52.1926,52.1926,52.1412,52.1633,22463.8424
2006-12-08 13:30:00,71.08,71.12,71.07,71.11,21232.94696891989,52.1706,52.2,52.1633,52.1926,21232.947
2006-12-08 13:35:00,71.1,71.11,71.07,71.07,4102.984921530413,52.1853,52.1926,52.1633,52.1633,4102.9849
2006-12-08 13:40:00,71.07,71.07,71.03,71.07,15181.044209662528,52.1633,52.1633,52.1339,52.1633,15181.0442
2006-12-08 13:45:00,71.05,71.07,71.02,71.06,6769.925120525182,52.1486,52.1633,52.1266,52.1559,6769.9251
2006-12-08 13:50:00,71.05,71.06,71.0,71.05,4308.134167606934,52.1486,52.1559,52.1119,52.1486,4308.1342
2006-12-08 13:55:00,71.04,71.09,71.02,71.07,1743.7685916504256,52.1412,52.1779,52.1266,52.1633,1743.7686
2006-12-08 14:00:00,71.07,71.08,70.98,71.05,7795.671350907785,52.1633,52.1706,52.0972,52.1486,7795.6714
2006-12-08 14:05:00,71.05,71.12,71.04,71.07,4513.283413683455,52.1486,52.2,52.1412,52.1633,4513.2834
2006-12-08 14:10:00,71.06,71.08,71.0,71.04,5641.604267104318,52.1559,52.1706,52.1119,52.1412,5641.6043
2006-12-08 14:15:00,71.02,71.04,70.99,71.01,2872.089445071289,52.1266,52.1412,52.1045,52.1192,2872.0894
2006-12-08 14:20:00,70.99,71.03,70.98,71.03,5744.178890142579,52.1045,52.1339,52.0972,52.1339,5744.1789
2006-12-08 14:25:00,71.02,71.02,70.97,70.98,4615.858036721715,52.1266,52.1266,52.0899,52.0972,4615.858
2006-12-08 14:30:00,70.97,70.99,70.97,70.97,2769.514822033029,52.0899,52.1045,52.0899,52.0899,2769.5148
2006-12-08 14:35:00,70.97,71.06,70.97,71.06,6872.499743563442,52.0899,52.1559,52.0899,52.1559,6872.4997
2006-12-08 14:40:00,71.06,71.14,71.06,71.13,8411.119089137346,52.1559,52.2146,52.1559,52.2073,8411.1191
2006-12-08 14:45:00,71.14,71.18,71.12,71.12,4923.581905836496,52.2146,52.244,52.2,52.2,4923.5819
2006-12-08 14:50:00,71.12,71.26,71.12,71.24,6051.902759257359,52.2,52.3027,52.2,52.288,6051.9028
2006-12-08 14:55:00,71.23,71.27,71.21,71.25,12821.82787978254,52.2807,52.3101,52.266,52.2954,12821.8279
2006-12-08 15:00:00,71.25,71.25,71.16,71.16,7282.798235716484,52.2954,52.2954,52.2293,52.2293,7282.7982
2006-12-08 15:05:00,71.17,71.22,71.14,71.22,6667.350497486921,52.2367,52.2734,52.2146,52.2734,6667.3505
2006-12-08 15:10:00,71.21,71.24,71.18,71.23,5026.156528874756,52.266,52.288,52.244,52.2807,5026.1565
2006-12-08 15:15:00,71.23,71.25,71.19,71.2,5539.029644066058,52.2807,52.2954,52.2513,52.2587,5539.0296
2006-12-08 15:20:00,71.2,71.2,71.17,71.18,5026.156528874756,52.2587,52.2587,52.2367,52.244,5026.1565
2006-12-08 15:25:00,71.17,71.19,71.17,71.17,17129.962047389476,52.2367,52.2513,52.2367,52.2367,17129.962
2006-12-08 15:30:00,71.17,71.18,71.12,71.14,6051.902759257359,52.2367,52.244,52.2,52.2146,6051.9028
2006-12-08 15:35:00,71.14,71.17,71.11,71.15,11078.059288132115,52.2146,52.2367,52.1926,52.222,11078.0593
2006-12-08 15:40:00,71.15,71.16,71.09,71.1,7282.798235716484,52.222,52.2293,52.1779,52.1853,7282.7982
2006-12-08 15:45:00,71.1,71.1,71.06,71.06,11590.932403323415,52.1853,52.1853,52.1559,52.1559,11590.9324
2006-12-08 15:50:00,71.07,71.07,71.02,71.02,10565.186172940814,52.1633,52.1633,52.1266,52.1266,10565.1862
2006-12-08 15:55:00,71.03,71.1,71.02,71.1,11180.633911170376,52.1339,52.1853,52.1266,52.1853,11180.6339
2006-12-11 09:30:00,70.92,70.97,70.68,70.88,23694.737921838136,52.0532,52.0899,51.877,52.0238,23694.7379
2006-12-11 09:35:00,70.88,70.97,70.88,70.92,3179.8133141860703,52.0238,52.0899,52.0238,52.0532,3179.8133
2006-12-11 09:40:00,70.9,71.03,70.84,70.94,7180.223612678223,52.0385,52.1339,51.9944,52.0678,7180.2236
2006-12-11 09:45:00,70.94,71.03,70.88,71.03,10052.313057749512,52.0678,52.1339,52.0238,52.1339,10052.3131
2006-12-11 09:50:00,71.03,71.03,70.93,70.93,4410.708790645194,52.1339,52.1339,52.0605,52.0605,4410.7088
2006-12-11 09:55:00,70.93,71.03,70.88,70.99,5128.731151913016,52.0605,52.1339,52.0238,52.1045,5128.7312
2006-12-11 10:00:00,70.98,71.05,70.96,71.01,13232.126371935585,52.0972,52.1486,52.0825,52.1192,13232.1264
2006-12-11 10:05:00,70.94,71.01,70.93,71.01,7282.798235716484,52.0678,52.1192,52.0605,52.1192,7282.7982
2006-12-11 10:10:00,71.01,71.04,70.96,71.02,8205.969843060826,52.1192,52.1412,52.0825,52.1266,8205.9698
2006-12-11 10:15:00,71.02,71.05,70.98,70.99,9129.14145040517,52.1266,52.1486,52.0972,52.1045,9129.1415
2006-12-11 10:20:00,70.99,71.02,70.89,70.93,3487.537183300851,52.1045,52.1266,52.0311,52.0605,3487.5372
2006-12-11 10:25:00,70.94,70.97,70.86,70.97,4615.858036721715,52.0678,52.0899,52.0091,52.0899,4615.858
2006-12-11 10:30:00,70.92,70.96,70.88,70.92,17437.685916504255,52.0532,52.0825,52.0238,52.0532,17437.6859
2006-12-11 10:35:00,70.9,70.92,70.88,70.89,4513.283413683455,52.0385,52.0532,52.0238,52.0311,4513.2834
2006-12-11 10:40:00,70.89,70.93,70.87,70.93,5128.731151913016,52.0311,52.0605,52.0165,52.0605,5128.7312
2006-12-11 10:45:00,70.91,70.97,70.91,70.96,4615.858036721715,52.0458,52.0899,52.0458,52.0825,4615.858
2006-12-11 10:50:00,70.96,70.96,70.9,70.9,5436.455021027798,52.0825,52.0825,52.0385,52.0385,5436.455
2006-12-11 10:55:00,70.9,70.92,70.82,70.82,6667.350497486921,52.0385,52.0532,51.9798,51.9798,6667.3505
2006-12-11 11:00:00,70.8,70.88,70.8,70.88,4718.432659759975,51.9651,52.0238,51.9651,52.0238,4718.4327
2006-12-11 11:05:00,70.88,70.9,70.83,70.83,2974.6640681095496,52.0238,52.0385,51.9871,51.9871,2974.6641
2006-12-11 11:10:00,70.83,70.84,70.78,70.78,24002.46179095292,51.9871,51.9944,51.9504,51.9504,24002.4618
2006-12-11 11:15:00,70.81,70.88,70.79,70.88,17540.260539542516,51.9724,52.0238,51.9578,52.0238,17540.2605
2006-12-11 11:20:00,70.88,70.96,70.88,70.93,4615.858036721715,52.0238,52.0825,52.0238,52.0605,4615.858
2006-12-11 11:25:00,70.94,70.95,70.88,70.88,2359.216329879988,52.0678,52.0752,52.0238,52.0238,2359.2163
2006-12-11 11:30:00,70.91,70.91,70.82,70.82,5846.753513180839,52.0458,52.0458,51.9798,51.9798,5846.7535
2006-12-11 11:35:00,70.8,70.84,70.75,70.78,10565.186172940814,51.9651,51.9944,51.9284,51.9504,10565.1862
2006-12-11 11:40:00,70.78,70.79,70.74,70.77,7077.648989639963,51.9504,51.9578,51.9211,51.9431,7077.649
2006-12-11 11:45:00,70.77,70.78,70.76,70.78,4000.410298492153,51.9431,51.9504,51.9357,51.9504,4000.4103
2006-12-11 11:50:00,70.78,70.78,70.76,70.77,3487.537183300851,51.9504,51.9504,51.9357,51.9431,3487.5372
2006-12-11 11:55:00,70.78,70.87,70.78,70.87,5744.178890142579,51.9504,52.0165,51.9504,52.0165,5744.1789
2006-12-11 12:00:00,70.88,70.88,70.76,70.77,5539.029644066058,52.0238,52.0238,51.9357,51.9431,5539.0296
2006-12-11 12:05:00,70.77,70.77,70.71,70.76,6257.0520053338805,51.9431,51.9431,51.899,51.9357,6257.052
2006-12-11 12:10:00,70.74,70.78,70.74,70.77,3795.261052415632,51.9211,51.9504,51.9211,51.9431,3795.2611
2006-12-11 12:15:00,70.77,70.77,70.68,70.69,10257.462303826032,51.9431,51.9431,51.877,51.8844,10257.4623
2006-12-11 12:20:00,70.68,70.74,70.68,70.74,3795.261052415632,51.877,51.9211,51.877,51.9211,3795.2611
2006-12-11 12:25:00,70.78,70.78,70.72,70.74,6564.775874448661,51.9504,51.9504,51.9064,51.9211,6564.7759
2006-12-11 12:30:00,70.73,70.73,70.68,70.69,2769.514822033029,51.9137,51.9137,51.877,51.8844,2769.5148
2006-12-11 12:35:00,70.69,70.69,70.66,70.69,8000.820596984306,51.8844,51.8844,51.8623,51.8844,8000.8206
2006-12-11 12:40:00,70.68,70.69,70.67,70.67,1436.0447225356447,51.877,51.8844,51.8697,51.8697,1436.0447
2006-12-11 12:45:00,70.67,70.77,70.65,70.77,3897.8356754538927,51.8697,51.9431,51.855,51.9431,3897.8357
2006-12-11 12:50:00,70.76,70.8,70.76,70.8,1538.6193455739049,51.9357,51.9651,51.9357,51.9651,1538.6193
2006-12-11 12:55:00,70.83,70.83,70.78,70.78,2359.216329879988,51.9871,51.9871,51.9504,51.9504,2359.2163
2006-12-11 13:00:00,70.78,70.78,70.71,70.71,4308.134167606934,51.9504,51.9504,51.899,51.899,4308.1342
2006-12-11 13:05:00,70.72,70.72,70.67,70.68,4615.858036721715,51.9064,51.9064,51.8697,51.877,4615.858
2006-12-11 13:10:00,70.69,70.7,70.68,70.69,3590.111806339112,51.8844,51.8917,51.877,51.8844,3590.1118
2006-12-11 13:15:00,70.71,70.79,70.71,70.79,3282.3879372243305,51.899,51.9578,51.899,51.9578,3282.3879
2006-12-11 13:20:00,70.76,70.79,70.75,70.79,3077.2386911478097,51.9357,51.9578,51.9284,51.9578,3077.2387
2006-12-11 13:25:00,70.79,70.81,70.75,70.77,7282.798235716484,51.9578,51.9724,51.9284,51.9431,7282.7982
2006-12-11 13:30:00,70.77,70.79,70.74,70.79,6564.775874448661,51.9431,51.9578,51.9211,51.9578,6564.7759
2006-12-11 13:35:00,70.79,70.79,70.76,70.76,3179.8133141860703,51.9578,51.9578,51.9357,51.9357,3179.8133
2006-12-11 13:40:00,70.76,70.79,70.75,70.79,3282.3879372243305,51.9357,51.9578,51.9284,51.9578,3282.3879
2006-12-11 13:45:00,70.76,70.79,70.76,70.78,5231.305774951277,51.9357,51.9578,51.9357,51.9504,5231.3058
2006-12-11 13:50:00,70.79,70.79,70.74,70.77,13539.850241050364,51.9578,51.9578,51.9211,51.9431,13539.8502
2006-12-11 13:55:00,70.78,70.8,70.74,70.79,3590.111806339112,51.9504,51.9651,51.9211,51.9578,3590.1118
2006-12-11 14:00:00,70.78,70.79,70.76,70.79,26566.827366909427,51.9504,51.9578,51.9357,51.9578,26566.8274
2006-12-11 14:05:00,70.79,70.82,70.78,70.82,8513.693712175607,51.9578,51.9798,51.9504,51.9798,8513.6937
2006-12-11 14:10:00,70.81,70.81,70.8,70.8,2359.216329879988,51.9724,51.9724,51.9651,51.9651,2359.2163
2006-12-11 14:15:00,70.8,70.88,70.79,70.88,9642.014565596472,51.9651,52.0238,51.9578,52.0238,9642.0146
2006-12-11 14:20:00,70.88,70.99,70.88,70.95,21848.39470714945,52.0238,52.1045,52.0238,52.0752,21848.3947
2006-12-11 14:25:00,70.95,70.95,70.92,70.95,4102.984921530413,52.0752,52.0752,52.0532,52.0752,4102.9849
2006-12-11 14:30:00,70.96,70.96,70.92,70.96,5436.455021027798,52.0825,52.0825,52.0532,52.0825,5436.455
2006-12-11 14:35:00,70.97,71.03,70.97,71.03,17232.536670427737,52.0899,52.1339,52.0899,52.1339,17232.5367
2006-12-11 14:40:00,71.03,71.04,71.0,71.01,6769.925120525182,52.1339,52.1412,52.1119,52.1192,6769.9251
2006-12-11 14:45:00,71.0,71.01,70.97,70.97,5846.753513180839,52.1119,52.1192,52.0899,52.0899,5846.7535
2006-12-11 14:50:00,70.98,70.98,70.97,70.97,7282.798235716484,52.0972,52.0972,52.0899,52.0899,7282.7982
2006-12-11 14:55:00,70.96,70.96,70.93,70.94,3282.3879372243305,52.0825,52.0825,52.0605,52.0678,3282.3879
2006-12-11 15:00:00,70.93,70.99,70.93,70.98,7487.947481793004,52.0605,52.1045,52.0605,52.0972,7487.9475
2006-12-11 15:05:00,71.0,71.0,70.95,70.95,6564.775874448661,52.1119,52.1119,52.0752,52.0752,6564.7759
2006-12-11 15:10:00,70.95,70.95,70.93,70.94,4923.581905836496,52.0752,52.0752,52.0605,52.0678,4923.5819
2006-12-11 15:15:00,70.93,71.0,70.93,71.0,8308.544466099087,52.0605,52.1119,52.0605,52.1119,8308.5445
2006-12-11 15:20:00,70.99,70.99,70.93,70.96,6769.925120525182,52.1045,52.1045,52.0605,52.0825,6769.9251
2006-12-11 15:25:00,70.96,70.97,70.93,70.97,9539.43994255821,52.0825,52.0899,52.0605,52.0899,9539.4399
2006-12-11 15:30:00,70.97,70.98,70.88,70.88,8513.693712175607,52.0899,52.0972,52.0238,52.0238,8513.6937
2006-12-11 15:35:00,70.88,70.9,70.87,70.88,9231.71607344343,52.0238,52.0385,52.0165,52.0238,9231.7161
2006-12-11 15:40:00,70.89,70.91,70.87,70.87,7898.245973946045,52.0311,52.0458,52.0165,52.0165,7898.246
2006-12-11 15:45:00,70.87,70.92,70.84,70.9,42568.46856087804,52.0165,52.0532,51.9944,52.0385,42568.4686
2006-12-11 15:50:00,70.91,70.93,70.9,70.91,25130.78264437378,52.0458,52.0605,52.0385,52.0458,25130.7826
2006-12-11 15:55:00,70.93,70.93,70.85,70.85,46158.580367217146,52.0605,52.0605,52.0018,52.0018,46158.5804
2006-12-12 09:30:00,70.78,70.83,70.73,70.8,11693.507026361678,51.9504,51.9871,51.9137,51.9651,11693.507
2006-12-12 09:35:00,70.8,70.93,70.8,70.93,3282.3879372243305,51.9651,52.0605,51.9651,52.0605,3282.3879
2006-12-12 09:40:00,70.93,70.93,70.75,70.79,3897.8356754538927,52.0605,52.0605,51.9284,51.9578,3897.8357
2006-12-12 09:45:00,70.8,70.96,70.8,70.91,3590.111806339112,51.9651,52.0825,51.9651,52.0458,3590.1118
2006-12-12 09:50:00,70.9,70.9,70.85,70.89,4821.007282798236,52.0385,52.0385,52.0018,52.0311,4821.0073
2006-12-12 09:55:00,70.89,70.92,70.89,70.91,1436.0447225356447,52.0311,52.0532,52.0311,52.0458,1436.0447
2006-12-12 10:00:00,70.91,70.92,70.86,70.91,8103.395220022566,52.0458,52.0532,52.0091,52.0458,8103.3952
2006-12-12 10:05:00,70.91,70.96,70.91,70.93,7282.798235716484,52.0458,52.0825,52.0458,52.0605,7282.7982
2006-12-12 10:10:00,70.93,70.93,70.81,70.84,5949.328136219099,52.0605,52.0605,51.9724,51.9944,5949.3281
2006-12-12 10:15:00,70.84,70.89,70.8,70.86,8821.417581290389,51.9944,52.0311,51.9651,52.0091,8821.4176
2006-12-12 10:20:00,70.85,70.85,70.75,70.76,6154.47738229562,52.0018,52.0018,51.9284,51.9357,6154.4774
2006-12-12 10:25:00,70.77,70.82,70.77,70.82,36721.7150476972,51.9431,51.9798,51.9431,51.9798,36721.715
2006-12-12 10:30:00,70.81,70.88,70.81,70.88,20412.349984613807,51.9724,52.0238,51.9724,52.0238,20412.35
2006-12-12 10:35:00,70.86,70.89,70.83,70.84,5333.880397989537,52.0091,52.0311,51.9871,51.9944,5333.8804
2006-12-12 10:40:00,70.83,70.84,70.8,70.82,4102.984921530413,51.9871,51.9944,51.9651,51.9798,4102.9849
2006-12-12 10:45:00,70.84,70.84,70.82,70.83,1743.7685916504256,51.9944,51.9944,51.9798,51.9871,1743.7686
2006-12-12 10:50:00,70.82,70.83,70.78,70.78,1846.343214688686,51.9798,51.9871,51.9504,51.9504,1846.3432
2006-12-12 10:55:00,70.79,70.86,70.79,70.85,4718.432659759975,51.9578,52.0091,51.9578,52.0018,4718.4327
2006-12-12 11:00:00,70.86,70.87,70.79,70.82,5846.753513180839,52.0091,52.0165,51.9578,51.9798,5846.7535
2006-12-12 11:05:00,70.8,70.83,70.79,70.83,3897.8356754538927,51.9651,51.9871,51.9578,51.9871,3897.8357
2006-12-12 11:10:00,70.83,70.88,70.83,70.87,6975.074366601702,51.9871,52.0238,51.9871,52.0165,6975.0744
2006-12-12 11:15:00,70.87,70.88,70.83,70.83,3590.111806339112,52.0165,52.0238,51.9871,51.9871,3590.1118
2006-12-12 11:20:00,70.85,70.88,70.84,70.88,2872.089445071289,52.0018,52.0238,51.9944,52.0238,2872.0894
2006-12-12 11:25:00,70.88,70.88,70.85,70.87,2359.216329879988,52.0238,52.0238,52.0018,52.0165,2359.2163
2006-12-12 11:30:00,70.87,70.87,70.85,70.85,2872.089445071289,52.0165,52.0165,52.0018,52.0018,2872.0894
2006-12-12 11:35:00,70.85,70.85,70.81,70.82,6154.47738229562,52.0018,52.0018,51.9724,51.9798,6154.4774
2006-12-12 11:40:00,70.84,70.84,70.77,70.78,3282.3879372243305,51.9944,51.9944,51.9431,51.9504,3282.3879
2006-12-12 11:45:00,70.77,70.86,70.77,70.85,5641.604267104318,51.9431,52.0091,51.9431,52.0018,5641.6043
2006-12-12 11:50:00,70.85,70.86,70.84,70.84,2769.514822033029,52.0018,52.0091,51.9944,51.9944,2769.5148
2006-12-12 11:55:00,70.86,70.86,70.76,70.76,5846.753513180839,52.0091,52.0091,51.9357,51.9357,5846.7535
2006-12-12 12:00:00,70.74,70.79,70.73,70.79,3692.686429377372,51.9211,51.9578,51.9137,51.9578,3692.6864
2006-12-12 12:05:00,70.79,70.79,70.68,70.68,5128.731151913016,51.9578,51.9578,51.877,51.877,5128.7312
2006-12-12 12:10:00,70.66,70.68,70.57,70.66,11488.357780285158,51.8623,51.877,51.7963,51.8623,11488.3578
2006-12-12 12:15:00,70.66,70.67,70.63,70.67,3179.8133141860703,51.8623,51.8697,51.8403,51.8697,3179.8133
2006-12-12 12:20:00,70.67,70.67,70.58,70.6,7693.096727869524,51.8697,51.8697,51.8036,51.8183,7693.0967
2006-12-12 12:25:00,70.6,70.66,70.58,70.64,8205.969843060826,51.8183,51.8623,51.8036,51.8477,8205.9698
2006-12-12 12:30:00,70.64,70.73,70.64,70.73,4308.134167606934,51.8477,51.9137,51.8477,51.9137,4308.1342
2006-12-12 12:35:00,70.75,70.9,70.75,70.9,5641.604267104318,51.9284,52.0385,51.9284,52.0385,5641.6043
2006-12-12 12:40:00,70.88,70.88,70.8,70.84,4205.559544568673,52.0238,52.0238,51.9651,51.9944,4205.5595
2006-12-12 12:45:00,70.85,70.88,70.84,70.85,7898.245973946045,52.0018,52.0238,51.9944,52.0018,7898.246
2006-12-12 12:50:00,70.87,70.87,70.85,70.86,1230.895476459124,52.0165,52.0165,52.0018,52.0091,1230.8955
2006-12-12 12:55:00,70.86,70.86,70.84,70.86,1743.7685916504256,52.0091,52.0091,51.9944,52.0091,1743.7686
2006-12-12 13:00:00,70.86,70.88,70.85,70.85,3384.962560262591,52.0091,52.0238,52.0018,52.0018,3384.9626
2006-12-12 13:05:00,70.84,70.86,70.83,70.86,3282.3879372243305,51.9944,52.0091,51.9871,52.0091,3282.3879
2006-12-12 13:10:00,70.86,70.88,70.85,70.87,1846.343214688686,52.0091,52.0238,52.0018,52.0165,1846.3432
2006-12-12 13:15:00,70.88,70.88,70.84,70.84,3179.8133141860703,52.0238,52.0238,51.9944,51.9944,3179.8133
2006-12-12 13:20:00,70.85,70.86,70.84,70.86,3282.3879372243305,52.0018,52.0091,51.9944,52.0091,3282.3879
2006-12-12 13:25:00,70.86,70.87,70.84,70.85,4410.708790645194,52.0091,52.0165,51.9944,52.0018,4410.7088
2006-12-12 13:30:00,70.87,70.9,70.87,70.88,5539.029644066058,52.0165,52.0385,52.0165,52.0238,5539.0296
2006-12-12 13:35:00,70.88,70.88,70.86,70.87,1948.9178377269463,52.0238,52.0238,52.0091,52.0165,1948.9178
2006-12-12 13:40:00,70.87,70.88,70.85,70.88,2564.365575956508,52.0165,52.0238,52.0018,52.0238,2564.3656
2006-12-12 13:45:00,70.88,70.89,70.88,70.88,2051.4924607652065,52.0238,52.0311,52.0238,52.0238,2051.4925
2006-12-12 13:50:00,70.88,70.88,70.85,70.86,5231.305774951277,52.0238,52.0238,52.0018,52.0091,5231.3058
2006-12-12 13:55:00,70.86,70.86,70.84,70.86,3384.962560262591,52.0091,52.0091,51.9944,52.0091,3384.9626
2006-12-12 14:00:00,70.85,70.85,70.83,70.83,4205.559544568673,52.0018,52.0018,51.9871,51.9871,4205.5595
2006-12-12 14:05:00,70.83,70.86,70.77,70.77,6462.201251410401,51.9871,52.0091,51.9431,51.9431,6462.2013
2006-12-12 14:10:00,70.76,70.83,70.71,70.82,13642.424864088624,51.9357,51.9871,51.899,51.9798,13642.4249
2006-12-12 14:15:00,70.82,70.92,70.7,70.84,15693.91732485383,51.9798,52.0532,51.8917,51.9944,15693.9173
2006-12-12 14:20:00,70.83,71.04,70.83,70.97,12103.80551851472,51.9871,52.1412,51.9871,52.0899,12103.8055
2006-12-12 14:25:00,70.97,71.02,70.92,70.94,7077.648989639963,52.0899,52.1266,52.0532,52.0678,7077.649
2006-12-12 14:30:00,70.92,70.98,70.91,70.95,22463.84244537901,52.0532,52.0972,52.0458,52.0752,22463.8424
2006-12-12 14:35:00,70.93,70.93,70.79,70.86,11590.932403323415,52.0605,52.0605,51.9578,52.0091,11590.9324
2006-12-12 14:40:00,70.86,70.88,70.84,70.88,4513.283413683455,52.0091,52.0238,51.9944,52.0238,4513.2834
2006-12-12 14:45:00,70.86,70.88,70.83,70.84,6154.47738229562,52.0091,52.0238,51.9871,51.9944,6154.4774
2006-12-12 14:50:00,70.84,70.94,70.84,70.93,5949.328136219099,51.9944,52.0678,51.9944,52.0605,5949.3281
2006-12-12 14:55:00,70.91,71.03,70.91,70.98,6462.201251410401,52.0458,52.1339,52.0458,52.0972,6462.2013
2006-12-12 15:00:00,70.99,71.02,70.97,71.0,8103.395220022566,52.1045,52.1266,52.0899,52.1119,8103.3952
2006-12-12 15:05:00,70.99,71.01,70.95,70.98,6975.074366601702,52.1045,52.1192,52.0752,52.0972,6975.0744
2006-12-12 15:10:00,70.98,71.02,70.97,70.99,5949.328136219099,52.0972,52.1266,52.0899,52.1045,5949.3281
2006-12-12 15:15:00,71.02,71.02,70.91,70.91,6462.201251410401,52.1266,52.1266,52.0458,52.0458,6462.2013
2006-12-12 15:20:00,70.94,70.94,70.88,70.89,6975.074366601702,52.0678,52.0678,52.0238,52.0311,6975.0744
2006-12-12 15:25:00,70.9,70.9,70.88,70.88,5333.880397989537,52.0385,52.0385,52.0238,52.0238,5333.8804
2006-12-12 15:30:00,70.88,70.89,70.81,70.81,16206.790440045132,52.0238,52.0311,51.9724,51.9724,16206.7904
2006-12-12 15:35:00,70.81,70.9,70.8,70.88,30874.96153451636,51.9724,52.0385,51.9651,52.0238,30874.9615
2006-12-12 15:40:00,70.88,70.93,70.87,70.9,6462.201251410401,52.0238,52.0605,52.0165,52.0385,6462.2013
2006-12-12 15:45:00,70.89,70.93,70.89,70.9,9334.29069648169,52.0311,52.0605,52.0311,52.0385,9334.2907
2006-12-12 15:50:00,70.89,70.89,70.79,70.82,27489.99897425377,52.0311,52.0311,51.9578,51.9798,27489.999
2006-12-12 15:55:00,70.82,70.83,70.75,70.78,32003.282387937223,51.9798,51.9871,51.9284,51.9504,32003.2824
2006-12-13 09:30:00,70.92,70.99,70.77,70.92,21540.670838034668,52.0532,52.1045,51.9431,52.0532,21540.6708
2006-12-13 09:35:00,70.82,70.83,70.7,70.72,5231.305774951277,51.9798,51.9871,51.8917,51.9064,5231.3058
2006-12-13 09:40:00,70.74,70.88,70.73,70.82,8513.693712175607,51.9211,52.0238,51.9137,51.9798,8513.6937
2006-12-13 09:45:00,70.83,70.94,70.68,70.94,26259.103497794644,51.9871,52.0678,51.877,52.0678,26259.1035
2006-12-13 09:50:00,70.93,70.98,70.91,70.92,16924.812801312954,52.0605,52.0972,52.0458,52.0532,16924.8128
2006-12-13 09:55:00,70.91,70.96,70.88,70.92,7385.372858754744,52.0458,52.0825,52.0238,52.0532,7385.3729
2006-12-13 10:00:00,70.93,70.95,70.84,70.89,10565.186172940814,52.0605,52.0752,51.9944,52.0311,10565.1862
2006-12-13 10:05:00,70.88,70.96,70.86,70.88,7385.372858754744,52.0238,52.0825,52.0091,52.0238,7385.3729
2006-12-13 10:10:00,70.87,71.0,70.86,70.97,21335.52159195815,52.0165,52.1119,52.0091,52.0899,21335.5216
2006-12-13 10:15:00,70.98,70.99,70.95,70.95,6359.626628372141,52.0972,52.1045,52.0752,52.0752,6359.6266
2006-12-13 10:20:00,70.95,70.99,70.89,70.9,11078.059288132115,52.0752,52.1045,52.0311,52.0385,11078.0593
2006-12-13 10:25:00,70.89,70.95,70.88,70.95,11283.208534208636,52.0311,52.0752,52.0238,52.0752,11283.2085
2006-12-13 10:30:00,70.94,70.94,70.88,70.88,16514.514309159913,52.0678,52.0678,52.0238,52.0238,16514.5143
2006-12-13 10:35:00,70.89,70.92,70.89,70.9,16309.365063083393,52.0311,52.0532,52.0311,52.0385,16309.3651
2006-12-13 10:40:00,70.89,70.91,70.78,70.79,7180.223612678223,52.0311,52.0458,51.9504,51.9578,7180.2236
2006-12-13 10:45:00,70.78,70.84,70.75,70.84,23079.290183608573,51.9504,51.9944,51.9284,51.9944,23079.2902
2006-12-13 10:50:00,70.82,70.92,70.81,70.87,10872.910042055595,51.9798,52.0532,51.9724,52.0165,10872.91
2006-12-13 10:55:00,70.88,70.95,70.88,70.93,5641.604267104318,52.0238,52.0752,52.0238,52.0605,5641.6043
2006-12-13 11:00:00,70.92,71.02,70.89,71.0,15899.06657093035,52.0532,52.1266,52.0311,52.1119,15899.0666
2006-12-13 11:05:00,70.97,71.0,70.92,70.96,13026.977125859064,52.0899,52.1119,52.0532,52.0825,13026.9771
2006-12-13 11:10:00,70.95,70.97,70.92,70.96,5333.880397989537,52.0752,52.0899,52.0532,52.0825,5333.8804
2006-12-13 11:15:00,70.96,71.0,70.96,71.0,14565.596471432968,52.0825,52.1119,52.0825,52.1119,14565.5965
2006-12-13 11:20:00,71.01,71.03,70.99,70.99,6154.47738229562,52.1192,52.1339,52.1045,52.1045,6154.4774
2006-12-13 11:25:00,70.99,71.03,70.98,70.98,7590.522104831264,52.1045,52.1339,52.0972,52.0972,7590.5221
2006-12-13 11:30:00,70.99,71.01,70.96,70.99,11283.208534208636,52.1045,52.1192,52.0825,52.1045,11283.2085
2006-12-13 11:35:00,70.98,71.0,70.97,70.98,6257.0520053338805,52.0972,52.1119,52.0899,52.0972,6257.052
2006-12-13 11:40:00,70.95,70.99,70.95,70.98,14463.021848394706,52.0752,52.1045,52.0752,52.0972,14463.0218
2006-12-13 11:45:00,70.99,70.99,70.97,70.98,3692.686429377372,52.1045,52.1045,52.0899,52.0972,3692.6864
2006-12-13 11:50:00,70.98,71.02,70.98,70.99,14668.171094471229,52.0972,52.1266,52.0972,52.1045,14668.1711
2006-12-13 11:55:00,70.98,71.03,70.98,71.03,7077.648989639963,52.0972,52.1339,52.0972,52.1339,7077.649
2006-12-13 12:00:00,71.04,71.04,70.98,70.99,10667.760795979077,52.1412,52.1412,52.0972,52.1045,10667.7608
2006-12-13 12:05:00,71.01,71.02,70.98,70.98,6564.775874448661,52.1192,52.1266,52.0972,52.0972,6564.7759
2006-12-13 12:10:00,70.97,70.97,70.93,70.97,4205.559544568673,52.0899,52.0899,52.0605,52.0899,4205.5595
2006-12-13 12:15:00,70.97,71.0,70.94,70.94,4718.432659759975,52.0899,52.1119,52.0678,52.0678,4718.4327
2006-12-13 12:20:00,70.96,70.96,70.94,70.95,2666.9401989947687,52.0825,52.0825,52.0678,52.0752,2666.9402
2006-12-13 12:25:00,70.94,70.98,70.94,70.98,3692.686429377372,52.0678,52.0972,52.0678,52.0972,3692.6864
2006-12-13 12:30:00,70.98,71.01,70.98,70.99,5436.455021027798,52.0972,52.1192,52.0972,52.1045,5436.455
2006-12-13 12:35:00,70.99,71.0,70.97,70.97,3795.261052415632,52.1045,52.1119,52.0899,52.0899,3795.2611
2006-12-13 12:40:00,70.97,70.98,70.95,70.98,6359.626628372141,52.0899,52.0972,52.0752,52.0972,6359.6266
2006-12-13 12:45:00,70.98,70.99,70.97,70.97,5231.305774951277,52.0972,52.1045,52.0899,52.0899,5231.3058
2006-12-13 12:50:00,70.98,70.98,70.92,70.93,8308.544466099087,52.0972,52.0972,52.0532,52.0605,8308.5445
2006-12-13 12:55:00,70.94,70.94,70.92,70.92,3590.111806339112,52.0678,52.0678,52.0532,52.0532,3590.1118
2006-12-13 13:00:00,70.92,70.98,70.92,70.97,6564.775874448661,52.0532,52.0972,52.0532,52.0899,6564.7759
2006-12-13 13:05:00,70.97,70.98,70.97,70.97,8103.395220022566,52.0899,52.0972,52.0899,52.0899,8103.3952
2006-12-13 13:10:00,70.97,70.98,70.97,70.97,5026.156528874756,52.0899,52.0972,52.0899,52.0899,5026.1565
2006-12-13 13:15:00,70.97,70.99,70.96,70.98,7590.522104831264,52.0899,52.1045,52.0825,52.0972,7590.5221
2006-12-13 13:20:00,70.98,71.0,70.98,71.0,18360.8575238486,52.0972,52.1119,52.0972,52.1119,18360.8575
2006-12-13 13:25:00,71.0,71.04,70.99,71.0,7590.522104831264,52.1119,52.1412,52.1045,52.1119,7590.5221
2006-12-13 13:30:00,71.0,71.02,70.99,71.01,2769.514822033029,52.1119,52.1266,52.1045,52.1192,2769.5148
2006-12-13 13:35:00,70.98,71.01,70.97,71.0,11693.507026361678,52.0972,52.1192,52.0899,52.1119,11693.507
2006-12-13 13:40:00,70.98,71.0,70.98,70.98,3077.2386911478097,52.0972,52.1119,52.0972,52.0972,3077.2387
2006-12-13 13:45:00,70.98,71.0,70.97,70.97,4513.283413683455,52.0972,52.1119,52.0899,52.0899,4513.2834
2006-12-13 13:50:00,70.98,71.03,70.97,71.01,9231.71607344343,52.0972,52.1339,52.0899,52.1192,9231.7161
2006-12-13 13:55:00,71.01,71.02,70.99,70.99,7487.947481793004,52.1192,52.1266,52.1045,52.1045,7487.9475
2006-12-13 14:00:00,71.0,71.04,70.95,70.95,16001.641193968611,52.1119,52.1412,52.0752,52.0752,16001.6412
2006-12-13 14:05:00,70.97,70.97,70.92,70.95,5128.731151913016,52.0899,52.0899,52.0532,52.0752,5128.7312
2006-12-13 14:10:00,70.95,70.96,70.93,70.94,7795.671350907785,52.0752,52.0825,52.0605,52.0678,7795.6714
2006-12-13 14:15:00,70.94,70.94,70.92,70.92,11283.208534208636,52.0678,52.0678,52.0532,52.0532,11283.2085
2006-12-13 14:20:00,70.91,70.92,70.88,70.89,6154.47738229562,52.0458,52.0532,52.0238,52.0311,6154.4774
2006-12-13 14:25:00,70.88,70.88,70.82,70.83,3590.111806339112,52.0238,52.0238,51.9798,51.9871,3590.1118
2006-12-13 14:30:00,70.82,70.83,70.78,70.82,11898.656272438198,51.9798,51.9871,51.9504,51.9798,11898.6563
2006-12-13 14:35:00,70.82,70.83,70.78,70.8,5949.328136219099,51.9798,51.9871,51.9504,51.9651,5949.3281
2006-12-13 14:40:00,70.79,70.83,70.76,70.83,15181.044209662528,51.9578,51.9871,51.9357,51.9871,15181.0442
2006-12-13 14:45:00,70.82,70.83,70.78,70.8,13232.126371935585,51.9798,51.9871,51.9504,51.9651,13232.1264
2006-12-13 14:50:00,70.8,70.81,70.7,70.72,15591.34270181557,51.9651,51.9724,51.8917,51.9064,15591.3427
2006-12-13 14:55:00,70.72,70.73,70.68,70.68,13642.424864088624,51.9064,51.9137,51.877,51.877,13642.4249
2006-12-13 15:00:00,70.68,70.7,70.68,70.68,15591.34270181557,51.877,51.8917,51.877,51.877,15591.3427
2006-12-13 15:05:00,70.68,70.73,70.67,70.68,9026.566827366907,51.877,51.9137,51.8697,51.877,9026.5668
2006-12-13 15:10:00,70.67,70.7,70.67,70.69,6051.902759257359,51.8697,51.8917,51.8697,51.8844,6051.9028
2006-12-13 15:15:00,70.68,70.7,70.67,70.7,5026.156528874756,51.877,51.8917,51.8697,51.8917,5026.1565
2006-12-13 15:20:00,70.69,70.69,70.6,70.6,21438.09621499641,51.8844,51.8844,51.8183,51.8183,21438.0962
2006-12-13 15:25:00,70.6,70.7,70.58,70.7,17642.835162580777,51.8183,51.8917,51.8036,51.8917,17642.8352
2006-12-13 15:30:00,70.72,70.74,70.7,70.7,35593.394194276334,51.9064,51.9211,51.8917,51.8917,35593.3942
2006-12-13 15:35:00,70.7,70.77,70.69,70.75,37644.88665504154,51.8917,51.9431,51.8844,51.9284,37644.8867
2006-12-13 15:40:00,70.74,70.75,70.68,70.68,11078.059288132115,51.9211,51.9284,51.877,51.877,11078.0593
2006-12-13 15:45:00,70.69,70.74,70.68,70.7,10052.313057749512,51.8844,51.9211,51.877,51.8917,10052.3131
2006-12-13 15:50:00,70.69,70.73,70.68,70.71,13950.148733203405,51.8844,51.9137,51.877,51.899,13950.1487
2006-12-13 15:55:00,70.71,70.73,70.67,70.68,19694.327623345984,51.899,51.9137,51.8697,51.877,19694.3276
2006-12-14 09:30:00,70.65,70.65,70.18,70.2,14873.320340547749,51.855,51.855,51.51,51.5247,14873.3203
2006-12-14 09:35:00,70.22,70.44,70.17,70.44,8411.119089137346,51.5394,51.7009,51.5027,51.7009,8411.1191
2006-12-14 09:40:00,70.43,70.53,70.42,70.53,9436.86531951995,51.6935,51.7669,51.6862,51.7669,9436.8653
2006-12-14 09:45:00,70.51,70.52,70.5,70.5,19899.476869422502,51.7522,51.7596,51.7449,51.7449,19899.4769
2006-12-14 09:50:00,70.5,70.65,70.5,70.57,10360.036926864292,51.7449,51.855,51.7449,51.7963,10360.0369
2006-12-14 09:55:00,70.58,70.78,70.55,70.78,18976.30526207816,51.8036,51.9504,51.7816,51.9504,18976.3053
2006-12-14 10:00:00,70.82,70.9,70.79,70.89,235203.6106267309,51.9798,52.0385,51.9578,52.0311,235203.6106
2006-12-14 10:05:00,70.8,70.9,70.71,70.81,12821.82787978254,51.9651,52.0385,51.899,51.9724,12821.8279
2006-12-14 10:10:00,70.82,70.84,70.67,70.69,3795.261052415632,51.9798,51.9944,51.8697,51.8844,3795.2611
2006-12-14 10:15:00,70.69,70.72,70.61,70.61,4513.283413683455,51.8844,51.9064,51.8256,51.8256,4513.2834
2006-12-14 10:20:00,70.62,70.68,70.6,70.62,6564.775874448661,51.833,51.877,51.8183,51.833,6564.7759
2006-12-14 10:25:00,70.63,70.64,70.55,70.64,8616.268335213868,51.8403,51.8477,51.7816,51.8477,8616.2683
2006-12-14 10:30:00,70.64,70.67,70.6,70.67,4513.283413683455,51.8477,51.8697,51.8183,51.8697,4513.2834
2006-12-14 10:35:00,70.67,70.77,70.65,70.73,17745.40978561904,51.8697,51.9431,51.855,51.9137,17745.4098
2006-12-14 10:40:00,70.73,70.73,70.58,70.62,11488.357780285158,51.9137,51.9137,51.8036,51.833,11488.3578
2006-12-14 10:45:00,70.61,70.62,70.48,70.51,11180.633911170376,51.8256,51.833,51.7302,51.7522,11180.6339
2006-12-14 10:50:00,70.53,70.53,70.5,70.52,3897.8356754538927,51.7669,51.7669,51.7449,51.7596,3897.8357
2006-12-14 10:55:00,70.53,70.54,70.5,70.52,4923.581905836496,51.7669,51.7743,51.7449,51.7596,4923.5819
2006-12-14 11:00:00,70.51,70.55,70.48,70.55,13744.999487126885,51.7522,51.7816,51.7302,51.7816,13744.9995
2006-12-14 11:05:00,70.57,70.66,70.54,70.62,12206.38014155298,51.7963,51.8623,51.7743,51.833,12206.3801
2006-12-14 11:10:00,70.63,70.63,70.5,70.5,22156.11857626423,51.8403,51.8403,51.7449,51.7449,22156.1186
2006-12-14 11:15:00,70.5,70.54,70.48,70.5,9949.738434711251,51.7449,51.7743,51.7302,51.7449,9949.7384
2006-12-14 11:20:00,70.5,70.5,70.41,70.42,2461.790952918248,51.7449,51.7449,51.6788,51.6862,2461.791
2006-12-14 11:25:00,70.43,70.46,70.43,70.45,5128.731151913016,51.6935,51.7155,51.6935,51.7082,5128.7312
2006-12-14 11:30:00,70.45,70.49,70.45,70.49,6462.201251410401,51.7082,51.7376,51.7082,51.7376,6462.2013
2006-12-14 11:35:00,70.49,70.58,70.49,70.58,9847.163811672992,51.7376,51.8036,51.7376,51.8036,9847.1638
2006-12-14 11:40:00,70.59,70.65,70.59,70.65,4102.984921530413,51.811,51.855,51.811,51.855,4102.9849
2006-12-14 11:45:00,70.65,70.66,70.64,70.66,3384.962560262591,51.855,51.8623,51.8477,51.8623,3384.9626
2006-12-14 11:50:00,70.67,70.79,70.67,70.78,12103.80551851472,51.8697,51.9578,51.8697,51.9504,12103.8055
2006-12-14 11:55:00,70.78,70.81,70.78,70.81,2461.790952918248,51.9504,51.9724,51.9504,51.9724,2461.791
2006-12-14 12:00:00,70.82,70.83,70.78,70.83,5846.753513180839,51.9798,51.9871,51.9504,51.9871,5846.7535
2006-12-14 12:05:00,70.83,70.84,70.8,70.81,4000.410298492153,51.9871,51.9944,51.9651,51.9724,4000.4103
2006-12-14 12:10:00,70.81,70.83,70.81,70.82,2974.6640681095496,51.9724,51.9871,51.9724,51.9798,2974.6641
2006-12-14 12:15:00,70.83,70.84,70.78,70.8,8513.693712175607,51.9871,51.9944,51.9504,51.9651,8513.6937
2006-12-14 12:20:00,70.78,70.8,70.76,70.78,10257.462303826032,51.9504,51.9651,51.9357,51.9504,10257.4623
2006-12-14 12:25:00,70.78,70.79,70.76,70.79,12514.10401066776,51.9504,51.9578,51.9357,51.9578,12514.104
2006-12-14 12:30:00,70.79,70.86,70.79,70.86,7180.223612678223,51.9578,52.0091,51.9578,52.0091,7180.2236
2006-12-14 12:35:00,70.87,70.93,70.87,70.9,12924.402502820802,52.0165,52.0605,52.0165,52.0385,12924.4025
2006-12-14 12:40:00,70.9,70.92,70.89,70.9,6975.074366601702,52.0385,52.0532,52.0311,52.0385,6975.0744
2006-12-14 12:45:00,70.89,70.89,70.84,70.84,10975.484665093856,52.0311,52.0311,51.9944,51.9944,10975.4847
2006-12-14 12:50:00,70.85,70.92,70.84,70.91,32516.155503128524,52.0018,52.0532,51.9944,52.0458,32516.1555
2006-12-14 12:55:00,70.91,70.97,70.91,70.97,6667.350497486921,52.0458,52.0899,52.0458,52.0899,6667.3505
2006-12-14 13:00:00,70.93,70.95,70.9,70.91,3692.686429377372,52.0605,52.0752,52.0385,52.0458,3692.6864
2006-12-14 13:05:00,70.92,70.93,70.89,70.89,5846.753513180839,52.0532,52.0605,52.0311,52.0311,5846.7535
2006-12-14 13:10:00,70.9,70.95,70.87,70.88,9026.566827366907,52.0385,52.0752,52.0165,52.0238,9026.5668
2006-12-14 13:15:00,70.9,70.93,70.88,70.93,5744.178890142579,52.0385,52.0605,52.0238,52.0605,5744.1789
2006-12-14 13:20:00,70.95,70.95,70.91,70.91,3179.8133141860703,52.0752,52.0752,52.0458,52.0458,3179.8133
2006-12-14 13:25:00,70.93,70.94,70.9,70.9,5641.604267104318,52.0605,52.0678,52.0385,52.0385,5641.6043
2006-12-14 13:30:00,70.92,70.96,70.91,70.96,4205.559544568673,52.0532,52.0825,52.0458,52.0825,4205.5595
2006-12-14 13:35:00,70.95,70.97,70.89,70.91,5231.305774951277,52.0752,52.0899,52.0311,52.0458,5231.3058
2006-12-14 13:40:00,70.89,70.89,70.87,70.88,6154.47738229562,52.0311,52.0311,52.0165,52.0238,6154.4774
2006-12-14 13:45:00,70.88,70.93,70.88,70.91,9026.566827366907,52.0238,52.0605,52.0238,52.0458,9026.5668
2006-12-14 13:50:00,70.91,70.94,70.89,70.92,8411.119089137346,52.0458,52.0678,52.0311,52.0532,8411.1191
2006-12-14 13:55:00,70.94,70.96,70.92,70.93,2666.9401989947687,52.0678,52.0825,52.0532,52.0605,2666.9402
2006-12-14 14:00:00,70.92,70.94,70.9,70.92,6667.350497486921,52.0532,52.0678,52.0385,52.0532,6667.3505
2006-12-14 14:05:00,70.92,70.94,70.89,70.89,11283.208534208636,52.0532,52.0678,52.0311,52.0311,11283.2085
2006-12-14 14:10:00,70.89,70.89,70.87,70.88,9539.43994255821,52.0311,52.0311,52.0165,52.0238,9539.4399
2006-12-14 14:15:00,70.88,70.88,70.86,70.88,6257.0520053338805,52.0238,52.0238,52.0091,52.0238,6257.052
2006-12-14 14:20:00,70.88,70.91,70.87,70.91,4205.559544568673,52.0238,52.0458,52.0165,52.0458,4205.5595
2006-12-14 14:25:00,70.9,70.94,70.88,70.9,5231.305774951277,52.0385,52.0678,52.0238,52.0385,5231.3058
2006-12-14 14:30:00,70.92,70.98,70.92,70.97,13437.275618012103,52.0532,52.0972,52.0532,52.0899,13437.2756
2006-12-14 14:35:00,70.98,70.99,70.94,70.95,8000.820596984306,52.0972,52.1045,52.0678,52.0752,8000.8206
2006-12-14 14:40:00,70.96,70.97,70.93,70.97,13334.700994973842,52.0825,52.0899,52.0605,52.0899,13334.701
2006-12-14 14:45:00,70.97,70.97,70.92,70.96,11796.081649399935,52.0899,52.0899,52.0532,52.0825,11796.0816
2006-12-14 14:50:00,70.97,70.97,70.93,70.95,4205.559544568673,52.0899,52.0899,52.0605,52.0752,4205.5595
2006-12-14 14:55:00,70.96,70.97,70.92,70.97,10257.462303826032,52.0825,52.0899,52.0532,52.0899,10257.4623
2006-12-14 15:00:00,70.95,70.99,70.92,70.95,18771.15601600164,52.0752,52.1045,52.0532,52.0752,18771.156
2006-12-14 15:05:00,70.97,70.98,70.95,70.98,7180.223612678223,52.0899,52.0972,52.0752,52.0972,7180.2236
2006-12-14 15:10:00,70.97,70.98,70.95,70.98,8923.992204328648,52.0899,52.0972,52.0752,52.0972,8923.9922
2006-12-14 15:15:00,70.98,70.99,70.96,70.96,5744.178890142579,52.0972,52.1045,52.0825,52.0825,5744.1789
2006-12-14 15:20:00,70.97,71.0,70.94,70.97,9949.738434711251,52.0899,52.1119,52.0678,52.0899,9949.7384
2006-12-14 15:25:00,70.96,71.0,70.95,70.98,11385.783157246897,52.0825,52.1119,52.0752,52.0972,11385.7832
2006-12-14 15:30:00,70.96,71.01,70.95,71.0,10975.484665093856,52.0825,52.1192,52.0752,52.1119,10975.4847
2006-12-14 15:35:00,70.99,70.99,70.97,70.97,4923.581905836496,52.1045,52.1045,52.0899,52.0899,4923.5819
2006-12-14 15:40:00,70.98,71.02,70.96,71.01,11693.507026361678,52.0972,52.1266,52.0825,52.1192,11693.507
2006-12-14 15:45:00,71.02,71.04,70.94,71.0,9642.014565596472,52.1266,52.1412,52.0678,52.1119,9642.0146
2006-12-14 15:50:00,70.97,71.03,70.95,70.99,11385.783157246897,52.0899,52.1339,52.0752,52.1045,11385.7832
2006-12-14 15:55:00,71.01,71.03,70.93,70.95,53441.37860293363,52.1192,52.1339,52.0605,52.0752,53441.3786
2006-12-15 09:30:00,71.04,71.04,70.7,70.77,300133.34700994974,52.1412,52.1412,51.8917,51.9431,300133.347
2006-12-15 09:35:00,70.78,70.92,70.78,70.78,10360.036926864292,51.9504,52.0532,51.9504,51.9504,10360.0369
2006-12-15 09:40:00,70.79,70.83,70.73,70.76,8923.992204328648,51.9578,51.9871,51.9137,51.9357,8923.9922
2006-12-15 09:45:00,70.77,70.79,70.75,70.76,6051.902759257359,51.9431,51.9578,51.9284,51.9357,6051.9028
2006-12-15 09:50:00,70.75,70.85,70.75,70.76,8718.842958252128,51.9284,52.0018,51.9284,51.9357,8718.843
2006-12-15 09:55:00,70.79,70.82,70.75,70.75,7693.096727869524,51.9578,51.9798,51.9284,51.9284,7693.0967
2006-12-15 10:00:00,70.78,70.89,70.74,70.81,9642.014565596472,51.9504,52.0311,51.9211,51.9724,9642.0146
2006-12-15 10:05:00,70.78,70.92,70.78,70.8,9436.86531951995,51.9504,52.0532,51.9504,51.9651,9436.8653
2006-12-15 10:10:00,70.79,70.83,70.78,70.81,3590.111806339112,51.9578,51.9871,51.9504,51.9724,3590.1118
2006-12-15 10:15:00,70.81,70.82,70.76,70.77,7282.798235716484,51.9724,51.9798,51.9357,51.9431,7282.7982
2006-12-15 10:20:00,70.77,70.81,70.77,70.78,22463.84244537901,51.9431,51.9724,51.9431,51.9504,22463.8424
2006-12-15 10:25:00,70.79,70.86,70.78,70.82,9642.014565596472,51.9578,52.0091,51.9504,51.9798,9642.0146
2006-12-15 10:30:00,70.82,70.82,70.79,70.79,5333.880397989537,51.9798,51.9798,51.9578,51.9578,5333.8804
2006-12-15 10:35:00,70.79,70.85,70.74,70.85,9847.163811672992,51.9578,52.0018,51.9211,52.0018,9847.1638
2006-12-15 10:40:00,70.82,70.85,70.72,70.73,12206.38014155298,51.9798,52.0018,51.9064,51.9137,12206.3801
2006-12-15 10:45:00,70.72,70.73,70.6,70.61,12411.5293876295,51.9064,51.9137,51.8183,51.8256,12411.5294
2006-12-15 10:50:00,70.6,70.64,70.56,70.61,10770.335419017334,51.8183,51.8477,51.7889,51.8256,10770.3354
2006-12-15 10:55:00,70.59,70.68,70.59,70.64,7180.223612678223,51.811,51.877,51.811,51.8477,7180.2236
2006-12-15 11:00:00,70.65,70.67,70.64,70.65,7590.522104831264,51.855,51.8697,51.8477,51.855,7590.5221
2006-12-15 11:05:00,70.65,70.65,70.54,70.54,12206.38014155298,51.855,51.855,51.7743,51.7743,12206.3801
2006-12-15 11:10:00,70.56,70.56,70.46,70.47,18771.15601600164,51.7889,51.7889,51.7155,51.7229,18771.156
2006-12-15 11:15:00,70.47,70.47,70.41,70.43,26566.827366909427,51.7229,51.7229,51.6788,51.6935,26566.8274
2006-12-15 11:20:00,70.43,70.54,70.43,70.49,20002.051492460763,51.6935,51.7743,51.6935,51.7376,20002.0515
2006-12-15 11:25:00,70.49,70.49,70.35,70.35,14155.297979279923,51.7376,51.7376,51.6348,51.6348,14155.298
2006-12-15 11:30:00,70.34,70.37,70.3,70.36,15181.044209662528,51.6275,51.6495,51.5981,51.6421,15181.0442
2006-12-15 11:35:00,70.37,70.44,70.36,70.44,7077.648989639963,51.6495,51.7009,51.6421,51.7009,7077.649
2006-12-15 11:40:00,70.44,70.44,70.38,70.38,14668.171094471229,51.7009,51.7009,51.6568,51.6568,14668.1711
2006-12-15 11:45:00,70.39,70.39,70.3,70.38,16411.939686121652,51.6642,51.6642,51.5981,51.6568,16411.9397
2006-12-15 11:50:00,70.39,70.4,70.37,70.37,5744.178890142579,51.6642,51.6715,51.6495,51.6495,5744.1789
2006-12-15 11:55:00,70.37,70.42,70.37,70.42,5436.455021027798,51.6495,51.6862,51.6495,51.6862,5436.455
2006-12-15 12:00:00,70.41,70.46,70.41,70.44,7693.096727869524,51.6788,51.7155,51.6788,51.7009,7693.0967
2006-12-15 12:05:00,70.46,70.5,70.4,70.43,9949.738434711251,51.7155,51.7449,51.6715,51.6935,9949.7384
2006-12-15 12:10:00,70.44,70.51,70.44,70.47,8821.417581290389,51.7009,51.7522,51.7009,51.7229,8821.4176
2006-12-15 12:15:00,70.46,70.5,70.46,70.48,6462.201251410401,51.7155,51.7449,51.7155,51.7302,6462.2013
2006-12-15 12:20:00,70.48,70.51,70.44,70.44,9026.566827366907,51.7302,51.7522,51.7009,51.7009,9026.5668
2006-12-15 12:25:00,70.44,70.54,70.44,70.49,9436.86531951995,51.7009,51.7743,51.7009,51.7376,9436.8653
2006-12-15 12:30:00,70.5,70.5,70.48,70.49,5231.305774951277,51.7449,51.7449,51.7302,51.7376,5231.3058
2006-12-15 12:35:00,70.48,70.6,70.47,70.6,16514.514309159913,51.7302,51.8183,51.7229,51.8183,16514.5143
2006-12-15 12:40:00,70.59,70.6,70.55,70.57,14668.171094471229,51.811,51.8183,51.7816,51.7963,14668.1711
2006-12-15 12:45:00,70.57,70.62,70.56,70.58,6872.499743563442,51.7963,51.833,51.7889,51.8036,6872.4997
2006-12-15 12:50:00,70.59,70.6,70.58,70.6,7385.372858754744,51.811,51.8183,51.8036,51.8183,7385.3729
2006-12-15 12:55:00,70.58,70.6,70.55,70.57,13334.700994973842,51.8036,51.8183,51.7816,51.7963,13334.701
2006-12-15 13:00:00,70.57,70.62,70.55,70.62,10462.611549902556,51.7963,51.833,51.7816,51.833,10462.6115
2006-12-15 13:05:00,70.6,70.62,70.57,70.57,9026.566827366907,51.8183,51.833,51.7963,51.7963,9026.5668
2006-12-15 13:10:00,70.58,70.6,70.54,70.58,6872.499743563442,51.8036,51.8183,51.7743,51.8036,6872.4997
2006-12-15 13:15:00,70.57,70.59,70.54,70.55,15899.06657093035,51.7963,51.811,51.7743,51.7816,15899.0666
2006-12-15 13:20:00,70.55,70.58,70.51,70.51,8103.395220022566,51.7816,51.8036,51.7522,51.7522,8103.3952
2006-12-15 13:25:00,70.5,70.52,70.44,70.45,17027.387424351215,51.7449,51.7596,51.7009,51.7082,17027.3874
2006-12-15 13:30:00,70.46,70.5,70.44,70.45,8205.969843060826,51.7155,51.7449,51.7009,51.7082,8205.9698
2006-12-15 13:35:00,70.45,70.45,70.38,70.39,10360.036926864292,51.7082,51.7082,51.6568,51.6642,10360.0369
2006-12-15 13:40:00,70.39,70.45,70.39,70.4,6667.350497486921,51.6642,51.7082,51.6642,51.6715,6667.3505
2006-12-15 13:45:00,70.39,70.43,70.38,70.43,6257.0520053338805,51.6642,51.6935,51.6568,51.6935,6257.052
2006-12-15 13:50:00,70.44,70.46,70.41,70.45,4410.708790645194,51.7009,51.7155,51.6788,51.7082,4410.7088
2006-12-15 13:55:00,70.45,70.45,70.4,70.44,7898.245973946045,51.7082,51.7082,51.6715,51.7009,7898.246
2006-12-15 14:00:00,70.47,70.59,70.46,70.58,7487.947481793004,51.7229,51.811,51.7155,51.8036,7487.9475
2006-12-15 14:05:00,70.59,70.63,70.57,70.62,7385.372858754744,51.811,51.8403,51.7963,51.833,7385.3729
2006-12-15 14:10:00,70.63,70.63,70.54,70.58,7898.245973946045,51.8403,51.8403,51.7743,51.8036,7898.246
2006-12-15 14:15:00,70.58,70.63,70.56,70.63,7180.223612678223,51.8036,51.8403,51.7889,51.8403,7180.2236
2006-12-15 14:20:00,70.64,70.69,70.63,70.67,7898.245973946045,51.8477,51.8844,51.8403,51.8697,7898.246
2006-12-15 14:25:00,70.69,70.69,70.67,70.69,7385.372858754744,51.8844,51.8844,51.8697,51.8844,7385.3729
2006-12-15 14:30:00,70.69,70.71,70.68,70.71,6667.350497486921,51.8844,51.899,51.877,51.899,6667.3505
2006-12-15 14:35:00,70.71,70.71,70.62,70.65,11898.656272438198,51.899,51.899,51.833,51.855,11898.6563
2006-12-15 14:40:00,70.65,70.71,70.64,70.7,8923.992204328648,51.855,51.899,51.8477,51.8917,8923.9922
2006-12-15 14:45:00,70.69,70.7,70.68,70.68,4615.858036721715,51.8844,51.8917,51.877,51.877,4615.858
2006-12-15 14:50:00,70.68,70.69,70.66,70.67,5026.156528874756,51.877,51.8844,51.8623,51.8697,5026.1565
2006-12-15 14:55:00,70.67,70.68,70.62,70.62,7898.245973946045,51.8697,51.877,51.833,51.833,7898.246
2006-12-15 15:00:00,70.62,70.66,70.59,70.66,10257.462303826032,51.833,51.8623,51.811,51.8623,10257.4623
2006-12-15 15:05:00,70.65,70.67,70.64,70.65,7180.223612678223,51.855,51.8697,51.8477,51.855,7180.2236
2006-12-15 15:10:00,70.66,70.66,70.6,70.62,9026.566827366907,51.8623,51.8623,51.8183,51.833,9026.5668
2006-12-15 15:15:00,70.62,70.67,70.56,70.57,15899.06657093035,51.833,51.8697,51.7889,51.7963,15899.0666
2006-12-15 15:20:00,70.56,70.57,70.5,70.51,12924.402502820802,51.7889,51.7963,51.7449,51.7522,12924.4025
2006-12-15 15:25:00,70.52,70.52,70.44,70.44,25335.9318904503,51.7596,51.7596,51.7009,51.7009,25335.9319
2006-12-15 15:30:00,70.45,70.47,70.37,70.38,20822.648476766848,51.7082,51.7229,51.6495,51.6568,20822.6485
2006-12-15 15:35:00,70.39,70.44,70.31,70.31,34567.64796389373,51.6642,51.7009,51.6054,51.6054,34567.648
2006-12-15 15:40:00,70.31,70.31,70.21,70.22,27489.99897425377,51.6054,51.6054,51.532,51.5394,27489.999
2006-12-15 15:45:00,70.21,70.22,70.15,70.17,24412.76028310596,51.532,51.5394,51.488,51.5027,24412.7603
2006-12-15 15:50:00,70.17,70.21,70.17,70.21,34772.79720997025,51.5027,51.532,51.5027,51.532,34772.7972
2006-12-15 15:55:00,70.2,70.27,70.18,70.18,46568.87885937019,51.5247,51.5761,51.51,51.51,46568.8789
2006-12-18 09:30:00,70.28,70.31,70.01,70.02,17642.835162580777,51.5834,51.6054,51.3853,51.3926,17642.8352
2006-12-18 09:35:00,69.93,70.21,69.93,70.18,4615.858036721715,51.3265,51.532,51.3265,51.51,4615.858
2006-12-18 09:40:00,70.2,70.2,69.99,70.13,5436.455021027798,51.5247,51.5247,51.3706,51.4733,5436.455
2006-12-18 09:45:00,70.16,70.24,70.12,70.24,4102.984921530413,51.4953,51.5541,51.466,51.5541,4102.9849
2006-12-18 09:50:00,70.26,70.49,70.26,70.43,6975.074366601702,51.5687,51.7376,51.5687,51.6935,6975.0744
2006-12-18 09:55:00,70.37,70.55,70.37,70.5,8821.417581290389,51.6495,51.7816,51.6495,51.7449,8821.4176
2006-12-18 10:00:00,70.48,70.48,70.23,70.27,8205.969843060826,51.7302,51.7302,51.5467,51.5761,8205.9698
2006-12-18 10:05:00,70.27,70.36,70.26,70.36,2666.9401989947687,51.5761,51.6421,51.5687,51.6421,2666.9402
2006-12-18 10:10:00,70.39,70.54,70.39,70.53,9334.29069648169,51.6642,51.7743,51.6642,51.7669,9334.2907
2006-12-18 10:15:00,70.52,70.54,70.4,70.51,8718.842958252128,51.7596,51.7743,51.6715,51.7522,8718.843
2006-12-18 10:20:00,70.52,70.55,70.4,70.41,8000.820596984306,51.7596,51.7816,51.6715,51.6788,8000.8206
2006-12-18 10:25:00,70.41,70.52,70.37,70.52,4205.559544568673,51.6788,51.7596,51.6495,51.7596,4205.5595
2006-12-18 10:30:00,70.52,70.54,70.35,70.38,19694.327623345984,51.7596,51.7743,51.6348,51.6568,19694.3276
2006-12-18 10:35:00,70.38,70.46,70.38,70.46,9539.43994255821,51.6568,51.7155,51.6568,51.7155,9539.4399
2006-12-18 10:40:00,70.45,70.45,70.33,70.33,3077.2386911478097,51.7082,51.7082,51.6201,51.6201,3077.2387
2006-12-18 10:45:00,70.35,70.43,70.32,70.43,6051.902759257359,51.6348,51.6935,51.6128,51.6935,6051.9028
2006-12-18 10:50:00,70.42,70.46,70.4,70.45,4718.432659759975,51.6862,51.7155,51.6715,51.7082,4718.4327
2006-12-18 10:55:00,70.46,70.49,70.43,70.49,8411.119089137346,51.7155,51.7376,51.6935,51.7376,8411.1191
2006-12-18 11:00:00,70.49,70.51,70.44,70.46,54056.82634116319,51.7376,51.7522,51.7009,51.7155,54056.8263
2006-12-18 11:05:00,70.46,70.5,70.45,70.49,55287.72181762232,51.7155,51.7449,51.7082,51.7376,55287.7218
2006-12-18 11:10:00,70.48,70.56,70.48,70.52,9539.43994255821,51.7302,51.7889,51.7302,51.7596,9539.4399
2006-12-18 11:15:00,70.5,70.59,70.5,70.57,12103.80551851472,51.7449,51.811,51.7449,51.7963,12103.8055
2006-12-18 11:20:00,70.58,70.67,70.57,70.66,13129.551748897322,51.8036,51.8697,51.7963,51.8623,13129.5517
2006-12-18 11:25:00,70.67,70.68,70.65,70.68,3282.3879372243305,51.8697,51.877,51.855,51.877,3282.3879
2006-12-18 11:30:00,70.68,70.68,70.63,70.68,19591.753000307723,51.877,51.877,51.8403,51.877,19591.753
2006-12-18 11:35:00,70.68,70.71,70.62,70.64,13744.999487126885,51.877,51.899,51.833,51.8477,13744.9995
2006-12-18 11:40:00,70.64,70.65,70.54,70.54,6257.0520053338805,51.8477,51.855,51.7743,51.7743,6257.052
2006-12-18 11:45:00,70.54,70.68,70.54,70.58,3487.537183300851,51.7743,51.877,51.7743,51.8036,3487.5372
2006-12-18 11:50:00,70.58,70.6,70.57,70.58,9642.014565596472,51.8036,51.8183,51.7963,51.8036,9642.0146
2006-12-18 11:55:00,70.58,70.61,70.55,70.55,2769.514822033029,51.8036,51.8256,51.7816,51.7816,2769.5148
2006-12-18 12:00:00,70.54,70.54,70.49,70.5,5949.328136219099,51.7743,51.7743,51.7376,51.7449,5949.3281
2006-12-18 12:05:00,70.5,70.5,70.49,70.5,4615.858036721715,51.7449,51.7449,51.7376,51.7449,4615.858
2006-12-18 12:10:00,70.5,70.51,70.46,70.5,51800.18463432146,51.7449,51.7522,51.7155,51.7449,51800.1846
2006-12-18 12:15:00,70.51,70.56,70.51,70.55,7898.245973946045,51.7522,51.7889,51.7522,51.7816,7898.246
2006-12-18 12:20:00,70.56,70.56,70.54,70.56,4000.410298492153,51.7889,51.7889,51.7743,51.7889,4000.4103
2006-12-18 12:25:00,70.55,70.61,70.55,70.6,6154.47738229562,51.7816,51.8256,51.7816,51.8183,6154.4774
2006-12-18 12:30:00,70.6,70.64,70.6,70.62,6667.350497486921,51.8183,51.8477,51.8183,51.833,6667.3505
2006-12-18 12:35:00,70.62,70.64,70.61,70.63,8513.693712175607,51.833,51.8477,51.8256,51.8403,8513.6937
2006-12-18 12:40:00,70.62,70.65,70.62,70.65,8616.268335213868,51.833,51.855,51.833,51.855,8616.2683
2006-12-18 12:45:00,70.65,70.66,70.63,70.64,8411.119089137346,51.855,51.8623,51.8403,51.8477,8411.1191
2006-12-18 12:50:00,70.66,70.68,70.64,70.68,4821.007282798236,51.8623,51.877,51.8477,51.877,4821.0073
2006-12-18 12:55:00,70.69,70.69,70.64,70.65,4821.007282798236,51.8844,51.8844,51.8477,51.855,4821.0073
2006-12-18 13:00:00,70.64,70.64,70.57,70.58,7077.648989639963,51.8477,51.8477,51.7963,51.8036,7077.649
2006-12-18 13:05:00,70.59,70.6,70.55,70.57,2359.216329879988,51.811,51.8183,51.7816,51.7963,2359.2163
2006-12-18 13:10:00,70.57,70.59,70.54,70.55,2666.9401989947687,51.7963,51.811,51.7743,51.7816,2666.9402
2006-12-18 13:15:00,70.57,70.59,70.55,70.57,1948.9178377269463,51.7963,51.811,51.7816,51.7963,1948.9178
2006-12-18 13:20:00,70.58,70.61,70.54,70.54,6667.350497486921,51.8036,51.8256,51.7743,51.7743,6667.3505
2006-12-18 13:25:00,70.52,70.54,70.47,70.49,10770.335419017334,51.7596,51.7743,51.7229,51.7376,10770.3354
2006-12-18 13:30:00,70.49,70.5,70.47,70.47,7487.947481793004,51.7376,51.7449,51.7229,51.7229,7487.9475
2006-12-18 13:35:00,70.47,70.5,70.45,70.46,7795.671350907785,51.7229,51.7449,51.7082,51.7155,7795.6714
2006-12-18 13:40:00,70.46,70.48,70.46,70.47,5026.156528874756,51.7155,51.7302,51.7155,51.7229,5026.1565
2006-12-18 13:45:00,70.47,70.48,70.44,70.44,21027.797722843367,51.7229,51.7302,51.7009,51.7009,21027.7977
2006-12-18 13:50:00,70.44,70.45,70.43,70.43,9744.58918863473,51.7009,51.7082,51.6935,51.6935,9744.5892
2006-12-18 13:55:00,70.42,70.43,70.36,70.38,8103.395220022566,51.6862,51.6935,51.6421,51.6568,8103.3952
2006-12-18 14:00:00,70.38,70.41,70.38,70.41,14257.872602318186,51.6568,51.6788,51.6568,51.6788,14257.8726
2006-12-18 14:05:00,70.42,70.42,70.36,70.38,3487.537183300851,51.6862,51.6862,51.6421,51.6568,3487.5372
2006-12-18 14:10:00,70.38,70.41,70.35,70.35,4000.410298492153,51.6568,51.6788,51.6348,51.6348,4000.4103
2006-12-18 14:15:00,70.37,70.41,70.36,70.41,5026.156528874756,51.6495,51.6788,51.6421,51.6788,5026.1565
2006-12-18 14:20:00,70.41,70.43,70.41,70.41,5846.753513180839,51.6788,51.6935,51.6788,51.6788,5846.7535
2006-12-18 14:25:00,70.4,70.4,70.35,70.35,2051.4924607652065,51.6715,51.6715,51.6348,51.6348,2051.4925
2006-12-18 14:30:00,70.34,70.38,70.34,70.38,6359.626628372141,51.6275,51.6568,51.6275,51.6568,6359.6266
2006-12-18 14:35:00,70.38,70.39,70.36,70.37,7898.245973946045,51.6568,51.6642,51.6421,51.6495,7898.246
2006-12-18 14:40:00,70.35,70.38,70.34,70.35,3077.2386911478097,51.6348,51.6568,51.6275,51.6348,3077.2387
2006-12-18 14:45:00,70.34,70.35,70.31,70.31,5539.029644066058,51.6275,51.6348,51.6054,51.6054,5539.0296
2006-12-18 14:50:00,70.29,70.33,70.29,70.32,3487.537183300851,51.5908,51.6201,51.5908,51.6128,3487.5372
2006-12-18 14:55:00,70.33,70.33,70.27,70.3,5436.455021027798,51.6201,51.6201,51.5761,51.5981,5436.455
2006-12-18 15:00:00,70.28,70.31,70.27,70.28,8411.119089137346,51.5834,51.6054,51.5761,51.5834,8411.1191
2006-12-18 15:05:00,70.26,70.28,70.23,70.27,34875.37183300851,51.5687,51.5834,51.5467,51.5761,34875.3718
2006-12-18 15:10:00,70.27,70.27,70.24,70.27,17129.962047389476,51.5761,51.5761,51.5541,51.5761,17129.962
2006-12-18 15:15:00,70.27,70.28,70.24,70.26,13334.700994973842,51.5761,51.5834,51.5541,51.5687,13334.701
2006-12-18 15:20:00,70.25,70.37,70.24,70.35,19796.902246384245,51.5614,51.6495,51.5541,51.6348,19796.9022
2006-12-18 15:25:00,70.35,70.4,70.34,70.39,17745.40978561904,51.6348,51.6715,51.6275,51.6642,17745.4098
2006-12-18 15:30:00,70.4,70.42,70.35,70.36,20822.648476766848,51.6715,51.6862,51.6348,51.6421,20822.6485
2006-12-18 15:35:00,70.36,70.39,70.34,70.34,14463.021848394706,51.6421,51.6642,51.6275,51.6275,14463.0218
2006-12-18 15:40:00,70.35,70.39,70.32,70.32,11385.783157246897,51.6348,51.6642,51.6128,51.6128,11385.7832
2006-12-18 15:45:00,70.32,70.32,70.26,70.26,16411.939686121652,51.6128,51.6128,51.5687,51.5687,16411.9397
2006-12-18 15:50:00,70.25,70.28,70.19,70.28,44517.38639860498,51.5614,51.5834,51.5174,51.5834,44517.3864
2006-12-18 15:55:00,70.28,70.28,70.23,70.27,18053.13365473381,51.5834,51.5834,51.5467,51.5761,18053.1337
2006-12-19 09:30:00,70.24,70.39,70.24,70.27,20002.051492460763,51.5541,51.6642,51.5541,51.5761,20002.0515
2006-12-19 09:35:00,70.33,70.33,70.04,70.15,10872.910042055595,51.6201,51.6201,51.4073,51.488,10872.91
2006-12-19 09:40:00,70.16,70.22,70.13,70.22,19386.6037542312,51.4953,51.5394,51.4733,51.5394,19386.6038
2006-12-19 09:45:00,70.22,70.28,70.22,70.24,13437.275618012103,51.5394,51.5834,51.5394,51.5541,13437.2756
2006-12-19 09:50:00,70.24,70.24,70.2,70.24,18668.58139296338,51.5541,51.5541,51.5247,51.5541,18668.5814
2006-12-19 09:55:00,70.24,70.26,70.08,70.09,11283.208534208636,51.5541,51.5687,51.4366,51.444,11283.2085
2006-12-19 10:00:00,70.09,70.15,70.09,70.12,3795.261052415632,51.444,51.488,51.444,51.466,3795.2611
2006-12-19 10:05:00,70.12,70.12,70.08,70.11,2564.365575956508,51.466,51.466,51.4366,51.4587,2564.3656
2006-12-19 10:10:00,70.11,70.2,70.11,70.15,2872.089445071289,51.4587,51.5247,51.4587,51.488,2872.0894
2006-12-19 10:15:00,70.17,70.24,70.17,70.24,5333.880397989537,51.5027,51.5541,51.5027,51.5541,5333.8804
2006-12-19 10:20:00,70.26,70.26,70.14,70.14,2051.4924607652065,51.5687,51.5687,51.4807,51.4807,2051.4925
2006-12-19 10:25:00,70.13,70.16,70.12,70.13,1333.4700994973844,51.4733,51.4953,51.466,51.4733,1333.4701
2006-12-19 10:30:00,70.12,70.16,70.12,70.14,3384.962560262591,51.466,51.4953,51.466,51.4807,3384.9626
2006-12-19 10:35:00,70.15,70.16,70.13,70.14,2564.365575956508,51.488,51.4953,51.4733,51.4807,2564.3656
2006-12-19 10:40:00,70.14,70.14,70.11,70.12,2769.514822033029,51.4807,51.4807,51.4587,51.466,2769.5148
2006-12-19 10:45:00,70.13,70.17,70.13,70.15,7795.671350907785,51.4733,51.5027,51.4733,51.488,7795.6714
2006-12-19 10:50:00,70.15,70.19,70.15,70.16,6667.350497486921,51.488,51.5174,51.488,51.4953,6667.3505
2006-12-19 10:55:00,70.17,70.19,70.16,70.19,10257.462303826032,51.5027,51.5174,51.4953,51.5174,10257.4623
2006-12-19 11:00:00,70.18,70.19,70.16,70.16,50774.43840393886,51.51,51.5174,51.4953,51.4953,50774.4384
2006-12-19 11:05:00,70.16,70.18,70.13,70.13,4615.858036721715,51.4953,51.51,51.4733,51.4733,4615.858
2006-12-19 11:10:00,70.13,70.15,70.11,70.12,4718.432659759975,51.4733,51.488,51.4587,51.466,4718.4327
2006-12-19 11:15:00,70.09,70.15,70.04,70.04,12103.80551851472,51.444,51.488,51.4073,51.4073,12103.8055
2006-12-19 11:20:00,70.06,70.09,70.02,70.04,8923.992204328648,51.422,51.444,51.3926,51.4073,8923.9922
2006-12-19 11:25:00,70.04,70.09,70.03,70.07,5641.604267104318,51.4073,51.444,51.3999,51.4293,5641.6043
2006-12-19 11:30:00,70.1,70.16,70.07,70.15,8411.119089137346,51.4513,51.4953,51.4293,51.488,8411.1191
2006-12-19 11:35:00,70.15,70.15,70.0,70.03,5641.604267104318,51.488,51.488,51.3779,51.3999,5641.6043
2006-12-19 11:40:00,70.03,70.05,69.98,70.0,19284.029131192943,51.3999,51.4146,51.3632,51.3779,19284.0291
2006-12-19 11:45:00,69.99,70.0,69.94,69.98,11693.507026361678,51.3706,51.3779,51.3339,51.3632,11693.507
2006-12-19 11:50:00,69.98,69.99,69.92,69.93,2872.089445071289,51.3632,51.3706,51.3192,51.3265,2872.0894
2006-12-19 11:55:00,69.91,69.91,69.74,69.75,19078.87988511642,51.3119,51.3119,51.1871,51.1944,19078.8799
2006-12-19 12:00:00,69.75,69.84,69.71,69.83,21643.24546107293,51.1944,51.2605,51.1651,51.2531,21643.2455
2006-12-19 12:05:00,69.85,69.85,69.72,69.72,9949.738434711251,51.2678,51.2678,51.1724,51.1724,9949.7384
2006-12-19 12:10:00,69.72,69.74,69.69,69.69,10975.484665093856,51.1724,51.1871,51.1504,51.1504,10975.4847
2006-12-19 12:15:00,69.69,69.7,69.59,69.59,10462.611549902556,51.1504,51.1577,51.077,51.077,10462.6115
2006-12-19 12:20:00,69.59,69.66,69.59,69.66,9231.71607344343,51.077,51.1284,51.077,51.1284,9231.7161
2006-12-19 12:25:00,69.66,69.73,69.66,69.72,5231.305774951277,51.1284,51.1797,51.1284,51.1724,5231.3058
2006-12-19 12:30:00,69.73,69.88,69.72,69.88,5231.305774951277,51.1797,51.2898,51.1724,51.2898,5231.3058
2006-12-19 12:35:00,69.88,69.94,69.8,69.8,10462.611549902556,51.2898,51.3339,51.2311,51.2311,10462.6115
2006-12-19 12:40:00,69.8,69.85,69.79,69.82,6769.925120525182,51.2311,51.2678,51.2238,51.2458,6769.9251
2006-12-19 12:45:00,69.83,69.88,69.82,69.85,5128.731151913016,51.2531,51.2898,51.2458,51.2678,5128.7312
2006-12-19 12:50:00,69.9,69.93,69.88,69.92,5026.156528874756,51.3045,51.3265,51.2898,51.3192,5026.1565
2006-12-19 12:55:00,69.91,69.91,69.86,69.87,4615.858036721715,51.3119,51.3119,51.2752,51.2825,4615.858
2006-12-19 13:00:00,69.88,69.91,69.87,69.91,8000.820596984306,51.2898,51.3119,51.2825,51.3119,8000.8206
2006-12-19 13:05:00,69.92,69.93,69.85,69.86,4923.581905836496,51.3192,51.3265,51.2678,51.2752,4923.5819
2006-12-19 13:10:00,69.84,69.89,69.84,69.88,3179.8133141860703,51.2605,51.2972,51.2605,51.2898,3179.8133
2006-12-19 13:15:00,69.88,69.89,69.81,69.81,4205.559544568673,51.2898,51.2972,51.2385,51.2385,4205.5595
2006-12-19 13:20:00,69.84,69.84,69.8,69.83,5949.328136219099,51.2605,51.2605,51.2311,51.2531,5949.3281
2006-12-19 13:25:00,69.83,69.84,69.71,69.74,17847.984408657296,51.2531,51.2605,51.1651,51.1871,17847.9844
2006-12-19 13:30:00,69.73,69.77,69.68,69.77,8205.969843060826,51.1797,51.2091,51.143,51.2091,8205.9698
2006-12-19 13:35:00,69.74,69.74,69.69,69.71,10360.036926864292,51.1871,51.1871,51.1504,51.1651,10360.0369
2006-12-19 13:40:00,69.72,69.78,69.7,69.77,8411.119089137346,51.1724,51.2164,51.1577,51.2091,8411.1191
2006-12-19 13:45:00,69.76,69.88,69.76,69.88,8718.842958252128,51.2018,51.2898,51.2018,51.2898,8718.843
2006-12-19 13:50:00,69.88,69.89,69.83,69.85,2359.216329879988,51.2898,51.2972,51.2531,51.2678,2359.2163
2006-12-19 13:55:00,69.84,69.88,69.84,69.87,3897.8356754538927,51.2605,51.2898,51.2605,51.2825,3897.8357
2006-12-19 14:00:00,69.87,69.9,69.86,69.9,10770.335419017334,51.2825,51.3045,51.2752,51.3045,10770.3354
2006-12-19 14:05:00,69.9,70.0,69.89,69.96,33336.752487434605,51.3045,51.3779,51.2972,51.3486,33336.7525
2006-12-19 14:10:00,69.97,69.97,69.9,69.94,13334.700994973842,51.3559,51.3559,51.3045,51.3339,13334.701
2006-12-19 14:15:00,69.95,69.95,69.92,69.93,11796.081649399935,51.3412,51.3412,51.3192,51.3265,11796.0816
2006-12-19 14:20:00,69.94,69.95,69.92,69.95,8923.992204328648,51.3339,51.3412,51.3192,51.3412,8923.9922
2006-12-19 14:25:00,69.94,69.94,69.9,69.92,6257.0520053338805,51.3339,51.3339,51.3045,51.3192,6257.052
2006-12-19 14:30:00,69.9,69.95,69.88,69.95,5231.305774951277,51.3045,51.3412,51.2898,51.3412,5231.3058
2006-12-19 14:35:00,69.95,69.95,69.93,69.93,11488.357780285158,51.3412,51.3412,51.3265,51.3265,11488.3578
2006-12-19 14:40:00,69.94,69.94,69.93,69.93,11078.059288132115,51.3339,51.3339,51.3265,51.3265,11078.0593
2006-12-19 14:45:00,69.95,69.95,69.92,69.93,10565.186172940814,51.3412,51.3412,51.3192,51.3265,10565.1862
2006-12-19 14:50:00,69.92,69.95,69.92,69.95,15386.193455739049,51.3192,51.3412,51.3192,51.3412,15386.1935
2006-12-19 14:55:00,69.95,69.95,69.92,69.93,12308.95476459124,51.3412,51.3412,51.3192,51.3265,12308.9548
2006-12-19 15:00:00,69.94,69.94,69.92,69.94,16309.365063083393,51.3339,51.3339,51.3192,51.3339,16309.3651
2006-12-19 15:05:00,69.94,69.95,69.91,69.94,24207.61103702944,51.3339,51.3412,51.3119,51.3339,24207.611
2006-12-19 15:10:00,69.94,69.95,69.9,69.92,40311.82685403631,51.3339,51.3412,51.3045,51.3192,40311.8269
2006-12-19 15:15:00,69.92,69.94,69.92,69.92,5026.156528874756,51.3192,51.3339,51.3192,51.3192,5026.1565
2006-12-19 15:20:00,69.95,69.95,69.93,69.93,8308.544466099087,51.3412,51.3412,51.3265,51.3265,8308.5445
2006-12-19 15:25:00,69.95,69.95,69.91,69.94,8513.693712175607,51.3412,51.3412,51.3119,51.3339,8513.6937
2006-12-19 15:30:00,69.94,69.95,69.92,69.94,3487.537183300851,51.3339,51.3412,51.3192,51.3339,3487.5372
2006-12-19 15:35:00,69.94,69.97,69.92,69.95,142065.85290799057,51.3339,51.3559,51.3192,51.3412,142065.8529
2006-12-19 15:40:00,69.95,70.14,69.95,70.08,38157.75977023284,51.3412,51.4807,51.3412,51.4366,38157.7598
2006-12-19 15:45:00,70.07,70.09,69.98,70.08,98266.4888706534,51.4293,51.444,51.3632,51.4366,98266.4889
2006-12-19 15:50:00,70.01,70.08,70.01,70.07,47594.62508975279,51.3853,51.4366,51.3853,51.4293,47594.6251
2006-12-19 15:55:00,70.06,70.07,69.88,69.88,35388.24494819981,51.422,51.4293,51.2898,51.2898,35388.2449
2006-12-20 09:30:00,70.11,70.12,69.83,70.03,19591.753000307723,51.4587,51.466,51.2531,51.3999,19591.753
2006-12-20 09:35:00,70.03,70.03,69.78,69.84,6051.902759257359,51.3999,51.3999,51.2164,51.2605,6051.9028
2006-12-20 09:40:00,69.82,69.95,69.78,69.87,8103.395220022566,51.2458,51.3412,51.2164,51.2825,8103.3952
2006-12-20 09:45:00,69.91,69.91,69.73,69.76,8411.119089137346,51.3119,51.3119,51.1797,51.2018,8411.1191
2006-12-20 09:50:00,69.74,69.78,69.74,69.76,4308.134167606934,51.1871,51.2164,51.1871,51.2018,4308.1342
2006-12-20 09:55:00,69.76,69.78,69.72,69.74,10154.887680787771,51.2018,51.2164,51.1724,51.1871,10154.8877
2006-12-20 10:00:00,69.73,69.79,69.72,69.79,14770.745717509488,51.1797,51.2238,51.1724,51.2238,14770.7457
2006-12-20 10:05:00,69.79,69.79,69.74,69.74,9129.14145040517,51.2238,51.2238,51.1871,51.1871,9129.1415
2006-12-20 10:10:00,69.74,69.89,69.74,69.86,30464.66304236332,51.1871,51.2972,51.1871,51.2752,30464.663
2006-12-20 10:15:00,69.87,69.92,69.85,69.88,7180.223612678223,51.2825,51.3192,51.2678,51.2898,7180.2236
2006-12-20 10:20:00,69.87,69.93,69.87,69.91,3282.3879372243305,51.2825,51.3265,51.2825,51.3119,3282.3879
2006-12-20 10:25:00,69.9,69.9,69.82,69.82,8616.268335213868,51.3045,51.3045,51.2458,51.2458,8616.2683
2006-12-20 10:30:00,69.82,69.93,69.75,69.75,12308.95476459124,51.2458,51.3265,51.1944,51.1944,12308.9548
2006-12-20 10:35:00,69.75,69.8,69.69,69.8,9539.43994255821,51.1944,51.2311,51.1504,51.2311,9539.4399
2006-12-20 10:40:00,69.8,69.92,69.8,69.92,4718.432659759975,51.2311,51.3192,51.2311,51.3192,4718.4327
2006-12-20 10:45:00,69.91,69.94,69.86,69.89,3487.537183300851,51.3119,51.3339,51.2752,51.2972,3487.5372
2006-12-20 10:50:00,69.89,70.01,69.89,69.99,7077.648989639963,51.2972,51.3853,51.2972,51.3706,7077.649
2006-12-20 10:55:00,69.99,70.07,69.97,70.05,6154.47738229562,51.3706,51.4293,51.3559,51.4146,6154.4774
2006-12-20 11:00:00,70.07,70.09,70.03,70.04,8000.820596984306,51.4293,51.444,51.3999,51.4073,8000.8206
2006-12-20 11:05:00,70.03,70.04,69.95,69.98,8821.417581290389,51.3999,51.4073,51.3412,51.3632,8821.4176
2006-12-20 11:10:00,69.98,70.0,69.96,69.97,3282.3879372243305,51.3632,51.3779,51.3486,51.3559,3282.3879
2006-12-20 11:15:00,69.97,70.0,69.97,69.98,19899.476869422502,51.3559,51.3779,51.3559,51.3632,19899.4769
2006-12-20 11:20:00,69.99,70.02,69.97,70.02,12719.25325674428,51.3706,51.3926,51.3559,51.3926,12719.2533
2006-12-20 11:25:00,70.02,70.05,70.0,70.05,19796.902246384245,51.3926,51.4146,51.3779,51.4146,19796.9022
2006-12-20 11:30:00,70.05,70.06,69.97,69.97,20822.648476766848,51.4146,51.422,51.3559,51.3559,20822.6485
2006-12-20 11:35:00,69.97,69.97,69.83,69.83,12206.38014155298,51.3559,51.3559,51.2531,51.2531,12206.3801
2006-12-20 11:40:00,69.82,69.85,69.72,69.73,12821.82787978254,51.2458,51.2678,51.1724,51.1797,12821.8279
2006-12-20 11:45:00,69.73,69.75,69.72,69.74,15181.044209662528,51.1797,51.1944,51.1724,51.1871,15181.0442
2006-12-20 11:50:00,69.73,69.83,69.73,69.79,18258.28290081034,51.1797,51.2531,51.1797,51.2238,18258.2829
2006-12-20 11:55:00,69.8,69.88,69.79,69.86,10052.313057749512,51.2311,51.2898,51.2238,51.2752,10052.3131
2006-12-20 12:00:00,69.85,69.89,69.79,69.79,13642.424864088624,51.2678,51.2972,51.2238,51.2238,13642.4249
2006-12-20 12:05:00,69.79,69.87,69.78,69.87,12206.38014155298,51.2238,51.2825,51.2164,51.2825,12206.3801
2006-12-20 12:10:00,69.87,69.88,69.84,69.84,4718.432659759975,51.2825,51.2898,51.2605,51.2605,4718.4327
2006-12-20 12:15:00,69.85,69.88,69.85,69.87,5128.731151913016,51.2678,51.2898,51.2678,51.2825,5128.7312
2006-12-20 12:20:00,69.87,69.87,69.85,69.85,5026.156528874756,51.2825,51.2825,51.2678,51.2678,5026.1565
2006-12-20 12:25:00,69.85,69.87,69.84,69.84,3384.962560262591,51.2678,51.2825,51.2605,51.2605,3384.9626
2006-12-20 12:30:00,69.85,69.86,69.82,69.82,3590.111806339112,51.2678,51.2752,51.2458,51.2458,3590.1118
2006-12-20 12:35:00,69.81,69.86,69.81,69.83,13950.148733203405,51.2385,51.2752,51.2385,51.2531,13950.1487
2006-12-20 12:40:00,69.83,69.84,69.81,69.83,10872.910042055595,51.2531,51.2605,51.2385,51.2531,10872.91
2006-12-20 12:45:00,69.83,69.85,69.82,69.84,3795.261052415632,51.2531,51.2678,51.2458,51.2605,3795.2611
2006-12-20 12:50:00,69.84,69.86,69.83,69.84,1846.343214688686,51.2605,51.2752,51.2531,51.2605,1846.3432
2006-12-20 12:55:00,69.85,69.89,69.83,69.89,13334.700994973842,51.2678,51.2972,51.2531,51.2972,13334.701
2006-12-20 13:00:00,69.9,69.91,69.79,69.79,8103.395220022566,51.3045,51.3119,51.2238,51.2238,8103.3952
2006-12-20 13:05:00,69.81,69.82,69.8,69.8,9949.738434711251,51.2385,51.2458,51.2311,51.2311,9949.7384
2006-12-20 13:10:00,69.8,69.85,69.78,69.85,18155.70827777208,51.2311,51.2678,51.2164,51.2678,18155.7083
2006-12-20 13:15:00,69.84,69.88,69.83,69.84,4410.708790645194,51.2605,51.2898,51.2531,51.2605,4410.7088
2006-12-20 13:20:00,69.85,69.86,69.83,69.83,4205.559544568673,51.2678,51.2752,51.2531,51.2531,4205.5595
2006-12-20 13:25:00,69.82,69.83,69.75,69.8,5641.604267104318,51.2458,51.2531,51.1944,51.2311,5641.6043
2006-12-20 13:30:00,69.8,69.8,69.76,69.78,5846.753513180839,51.2311,51.2311,51.2018,51.2164,5846.7535
2006-12-20 13:35:00,69.78,69.78,69.73,69.73,8000.820596984306,51.2164,51.2164,51.1797,51.1797,8000.8206
2006-12-20 13:40:00,69.73,69.73,69.7,69.71,5641.604267104318,51.1797,51.1797,51.1577,51.1651,5641.6043
2006-12-20 13:45:00,69.71,69.71,69.57,69.61,18873.7306390399,51.1651,51.1651,51.0623,51.0917,18873.7306
2006-12-20 13:50:00,69.61,69.64,69.58,69.61,8308.544466099087,51.0917,51.1137,51.0696,51.0917,8308.5445
2006-12-20 13:55:00,69.6,69.65,69.6,69.64,9847.163811672992,51.0843,51.121,51.0843,51.1137,9847.1638
2006-12-20 14:00:00,69.62,69.66,69.62,69.65,5231.305774951277,51.099,51.1284,51.099,51.121,5231.3058
2006-12-20 14:05:00,69.65,69.65,69.58,69.58,46774.02810544671,51.121,51.121,51.0696,51.0696,46774.0281
2006-12-20 14:10:00,69.59,69.59,69.57,69.58,4821.007282798236,51.077,51.077,51.0623,51.0696,4821.0073
2006-12-20 14:15:00,69.59,69.6,69.55,69.55,9129.14145040517,51.077,51.0843,51.0476,51.0476,9129.1415
2006-12-20 14:20:00,69.55,69.6,69.52,69.55,26053.954251718125,51.0476,51.0843,51.0256,51.0476,26053.9543
2006-12-20 14:25:00,69.55,69.6,69.54,69.58,12924.402502820802,51.0476,51.0843,51.0403,51.0696,12924.4025
2006-12-20 14:30:00,69.59,69.64,69.58,69.58,9334.29069648169,51.077,51.1137,51.0696,51.0696,9334.2907
2006-12-20 14:35:00,69.59,69.61,69.58,69.58,6975.074366601702,51.077,51.0917,51.0696,51.0696,6975.0744
2006-12-20 14:40:00,69.6,69.6,69.48,69.49,22053.54395322597,51.0843,51.0843,50.9962,51.0036,22053.544
2006-12-20 14:45:00,69.49,69.52,69.48,69.5,7590.522104831264,51.0036,51.0256,50.9962,51.0109,7590.5221
2006-12-20 14:50:00,69.49,69.52,69.49,69.5,13744.999487126885,51.0036,51.0256,51.0036,51.0109,13744.9995
2006-12-20 14:55:00,69.51,69.53,69.48,69.49,12821.82787978254,51.0183,51.0329,50.9962,51.0036,12821.8279
2006-12-20 15:00:00,69.49,69.49,69.39,69.42,25541.081136526824,51.0036,51.0036,50.9302,50.9522,25541.0811
2006-12-20 15:05:00,69.42,69.44,69.39,69.44,9744.58918863473,50.9522,50.9669,50.9302,50.9669,9744.5892
2006-12-20 15:10:00,69.46,69.47,69.43,69.46,12924.402502820802,50.9816,50.9889,50.9596,50.9816,12924.4025
2006-12-20 15:15:00,69.47,69.52,69.44,69.47,22361.26782234076,50.9889,51.0256,50.9669,50.9889,22361.2678
2006-12-20 15:20:00,69.48,69.53,69.46,69.53,27387.424351215508,50.9962,51.0329,50.9816,51.0329,27387.4244
2006-12-20 15:25:00,69.53,69.59,69.53,69.57,17642.835162580777,51.0329,51.077,51.0329,51.0623,17642.8352
2006-12-20 15:30:00,69.58,69.62,69.58,69.6,21027.797722843367,51.0696,51.099,51.0696,51.0843,21027.7977
2006-12-20 15:35:00,69.59,69.63,69.55,69.61,16924.812801312954,51.077,51.1063,51.0476,51.0917,16924.8128
2006-12-20 15:40:00,69.62,69.62,69.59,69.61,19694.327623345984,51.099,51.099,51.077,51.0917,19694.3276
2006-12-20 15:45:00,69.62,69.62,69.57,69.57,18668.58139296338,51.099,51.099,51.0623,51.0623,18668.5814
2006-12-20 15:50:00,69.56,69.58,69.53,69.56,51697.61001128321,51.055,51.0696,51.0329,51.055,51697.61
2006-12-20 15:55:00,69.57,69.59,69.52,69.56,48004.92358190584,51.0623,51.077,51.0256,51.055,48004.9236
2006-12-21 09:30:00,69.74,69.74,69.72,69.72,17232.536670427737,51.1871,51.1871,51.1724,51.1724,17232.5367
2006-12-21 09:35:00,69.72,69.72,69.62,69.72,2564.365575956508,51.1724,51.1724,51.099,51.1724,2564.3656
2006-12-21 09:40:00,69.72,69.91,69.72,69.87,8923.992204328648,51.1724,51.3119,51.1724,51.2825,8923.9922
2006-12-21 09:45:00,69.87,69.89,69.67,69.75,7693.096727869524,51.2825,51.2972,51.1357,51.1944,7693.0967
2006-12-21 09:50:00,69.79,69.94,69.79,69.93,3487.537183300851,51.2238,51.3339,51.2238,51.3265,3487.5372
2006-12-21 09:55:00,69.95,69.95,69.83,69.85,4000.410298492153,51.3412,51.3412,51.2531,51.2678,4000.4103
2006-12-21 10:00:00,69.84,69.9,69.84,69.9,11385.783157246897,51.2605,51.3045,51.2605,51.3045,11385.7832
2006-12-21 10:05:00,69.91,69.91,69.82,69.9,4615.858036721715,51.3119,51.3119,51.2458,51.3045,4615.858
2006-12-21 10:10:00,69.91,69.91,69.86,69.89,3590.111806339112,51.3119,51.3119,51.2752,51.2972,3590.1118
2006-12-21 10:15:00,69.89,69.89,69.73,69.73,7693.096727869524,51.2972,51.2972,51.1797,51.1797,7693.0967
2006-12-21 10:20:00,69.76,69.86,69.7,69.86,17745.40978561904,51.2018,51.2752,51.1577,51.2752,17745.4098
2006-12-21 10:25:00,69.89,70.13,69.89,70.13,16924.812801312954,51.2972,51.4733,51.2972,51.4733,16924.8128
2006-12-21 10:30:00,70.12,70.18,70.12,70.13,15488.76807877731,51.466,51.51,51.466,51.4733,15488.7681
2006-12-21 10:35:00,70.12,70.14,70.01,70.01,16411.939686121652,51.466,51.4807,51.3853,51.3853,16411.9397
2006-12-21 10:40:00,70.01,70.01,69.91,69.98,5436.455021027798,51.3853,51.3853,51.3119,51.3632,5436.455
2006-12-21 10:45:00,70.02,70.02,69.84,69.87,10770.335419017334,51.3926,51.3926,51.2605,51.2825,10770.3354
2006-12-21 10:50:00,69.87,69.92,69.78,69.84,26977.125859062467,51.2825,51.3192,51.2164,51.2605,26977.1259
2006-12-21 10:55:00,69.83,69.87,69.61,69.61,22053.54395322597,51.2531,51.2825,51.0917,51.0917,22053.544
2006-12-21 11:00:00,69.69,69.77,69.62,69.73,27182.275105138982,51.1504,51.2091,51.099,51.1797,27182.2751
2006-12-21 11:05:00,69.72,69.85,69.72,69.85,9129.14145040517,51.1724,51.2678,51.1724,51.2678,9129.1415
2006-12-21 11:10:00,69.85,69.87,69.8,69.81,8616.268335213868,51.2678,51.2825,51.2311,51.2385,8616.2683
2006-12-21 11:15:00,69.81,69.86,69.8,69.8,9539.43994255821,51.2385,51.2752,51.2311,51.2311,9539.4399
2006-12-21 11:20:00,69.83,69.94,69.8,69.93,10257.462303826032,51.2531,51.3339,51.2311,51.3265,10257.4623
2006-12-21 11:25:00,69.92,69.96,69.87,69.96,13437.275618012103,51.3192,51.3486,51.2825,51.3486,13437.2756
2006-12-21 11:30:00,69.95,69.95,69.9,69.9,5436.455021027798,51.3412,51.3412,51.3045,51.3045,5436.455
2006-12-21 11:35:00,69.9,69.9,69.84,69.86,10872.910042055595,51.3045,51.3045,51.2605,51.2752,10872.91
2006-12-21 11:40:00,69.85,69.85,69.72,69.73,6154.47738229562,51.2678,51.2678,51.1724,51.1797,6154.4774
2006-12-21 11:45:00,69.73,69.78,69.73,69.77,5539.029644066058,51.1797,51.2164,51.1797,51.2091,5539.0296
2006-12-21 11:50:00,69.77,69.77,69.67,69.67,2461.790952918248,51.2091,51.2091,51.1357,51.1357,2461.791
2006-12-21 11:55:00,69.68,69.68,69.62,69.64,3487.537183300851,51.143,51.143,51.099,51.1137,3487.5372
2006-12-21 12:00:00,69.65,69.65,69.51,69.57,25335.9318904503,51.121,51.121,51.0183,51.0623,25335.9319
2006-12-21 12:05:00,69.58,69.59,69.44,69.49,8923.992204328648,51.0696,51.077,50.9669,51.0036,8923.9922
2006-12-21 12:10:00,69.49,69.64,69.45,69.64,21130.372345881628,51.0036,51.1137,50.9742,51.1137,21130.3723
2006-12-21 12:15:00,69.66,69.66,69.53,69.55,31080.11078059288,51.1284,51.1284,51.0329,51.0476,31080.1108
2006-12-21 12:20:00,69.55,69.58,69.43,69.58,31387.83464970766,51.0476,51.0696,50.9596,51.0696,31387.8346
2006-12-21 12:25:00,69.59,69.69,69.56,69.69,12308.95476459124,51.077,51.1504,51.055,51.1504,12308.9548
2006-12-21 12:30:00,69.68,69.7,69.57,69.58,18258.28290081034,51.143,51.1577,51.0623,51.0696,18258.2829
2006-12-21 12:35:00,69.6,69.71,69.6,69.7,33439.32711047287,51.0843,51.1651,51.0843,51.1577,33439.3271
2006-12-21 12:40:00,69.68,69.68,69.6,69.67,8616.268335213868,51.143,51.143,51.0843,51.1357,8616.2683
2006-12-21 12:45:00,69.65,69.72,69.64,69.72,5026.156528874756,51.121,51.1724,51.1137,51.1724,5026.1565
2006-12-21 12:50:00,69.7,69.74,69.7,69.74,2769.514822033029,51.1577,51.1871,51.1577,51.1871,2769.5148
2006-12-21 12:55:00,69.73,69.75,69.69,69.74,8821.417581290389,51.1797,51.1944,51.1504,51.1871,8821.4176
2006-12-21 13:00:00,69.74,69.74,69.61,69.64,12103.80551851472,51.1871,51.1871,51.0917,51.1137,12103.8055
2006-12-21 13:05:00,69.64,69.68,69.63,69.65,8923.992204328648,51.1137,51.143,51.1063,51.121,8923.9922
2006-12-21 13:10:00,69.64,69.68,69.57,69.58,11590.932403323415,51.1137,51.143,51.0623,51.0696,11590.9324
2006-12-21 13:15:00,69.56,69.56,69.46,69.5,16309.365063083393,51.055,51.055,50.9816,51.0109,16309.3651
2006-12-21 13:20:00,69.49,69.56,69.45,69.55,11180.633911170376,51.0036,51.055,50.9742,51.0476,11180.6339
2006-12-21 13:25:00,69.56,69.69,69.56,69.69,6769.925120525182,51.055,51.1504,51.055,51.1504,6769.9251
2006-12-21 13:30:00,69.68,69.73,69.53,69.55,11590.932403323415,51.143,51.1797,51.0329,51.0476,11590.9324
2006-12-21 13:35:00,69.55,69.56,69.38,69.46,22874.14093753205,51.0476,51.055,50.9229,50.9816,22874.1409
2006-12-21 13:40:00,69.44,69.46,69.36,69.36,5949.328136219099,50.9669,50.9816,50.9082,50.9082,5949.3281
2006-12-21 13:45:00,69.34,69.4,69.34,69.4,10257.462303826032,50.8935,50.9375,50.8935,50.9375,10257.4623
2006-12-21 13:50:00,69.38,69.42,69.37,69.41,37029.43891681198,50.9229,50.9522,50.9155,50.9449,37029.4389
2006-12-21 13:55:00,69.4,69.4,69.36,69.36,4308.134167606934,50.9375,50.9375,50.9082,50.9082,4308.1342
2006-12-21 14:00:00,69.33,69.37,69.28,69.37,9642.014565596472,50.8862,50.9155,50.8495,50.9155,9642.0146
2006-12-21 14:05:00,69.39,69.39,69.35,69.38,6667.350497486921,50.9302,50.9302,50.9008,50.9229,6667.3505
2006-12-21 14:10:00,69.38,69.43,69.37,69.43,7795.671350907785,50.9229,50.9596,50.9155,50.9596,7795.6714
2006-12-21 14:15:00,69.42,69.44,69.37,69.43,9436.86531951995,50.9522,50.9669,50.9155,50.9596,9436.8653
2006-12-21 14:20:00,69.42,69.49,69.37,69.49,15181.044209662528,50.9522,51.0036,50.9155,51.0036,15181.0442
2006-12-21 14:25:00,69.51,69.54,69.49,69.54,5333.880397989537,51.0183,51.0403,51.0036,51.0403,5333.8804
2006-12-21 14:30:00,69.57,69.57,69.48,69.53,10975.484665093856,51.0623,51.0623,50.9962,51.0329,10975.4847
2006-12-21 14:35:00,69.55,69.6,69.55,69.57,5436.455021027798,51.0476,51.0843,51.0476,51.0623,5436.455
2006-12-21 14:40:00,69.57,69.64,69.55,69.64,6462.201251410401,51.0623,51.1137,51.0476,51.1137,6462.2013
2006-12-21 14:45:00,69.63,69.63,69.57,69.57,5744.178890142579,51.1063,51.1063,51.0623,51.0623,5744.1789
2006-12-21 14:50:00,69.57,69.59,69.46,69.48,9744.58918863473,51.0623,51.077,50.9816,50.9962,9744.5892
2006-12-21 14:55:00,69.5,69.55,69.48,69.54,4923.581905836496,51.0109,51.0476,50.9962,51.0403,4923.5819
2006-12-21 15:00:00,69.55,69.61,69.55,69.58,7180.223612678223,51.0476,51.0917,51.0476,51.0696,7180.2236
2006-12-21 15:05:00,69.57,69.64,69.56,69.63,6051.902759257359,51.0623,51.1137,51.055,51.1063,6051.9028
2006-12-21 15:10:00,69.63,69.72,69.63,69.72,8411.119089137346,51.1063,51.1724,51.1063,51.1724,8411.1191
2006-12-21 15:15:00,69.71,69.71,69.6,69.6,7590.522104831264,51.1651,51.1651,51.0843,51.0843,7590.5221
2006-12-21 15:20:00,69.6,69.62,69.52,69.61,10154.887680787771,51.0843,51.099,51.0256,51.0917,10154.8877
2006-12-21 15:25:00,69.61,69.64,69.59,69.61,4923.581905836496,51.0917,51.1137,51.077,51.0917,4923.5819
2006-12-21 15:30:00,69.62,69.66,69.59,69.64,15181.044209662528,51.099,51.1284,51.077,51.1137,15181.0442
2006-12-21 15:35:00,69.65,69.65,69.6,69.61,62775.66929941532,51.121,51.121,51.0843,51.0917,62775.6693
2006-12-21 15:40:00,69.61,69.64,69.6,69.64,11693.507026361678,51.0917,51.1137,51.0843,51.1137,11693.507
2006-12-21 15:45:00,69.65,69.69,69.64,69.64,10154.887680787771,51.121,51.1504,51.1137,51.1137,10154.8877
2006-12-21 15:50:00,69.65,69.67,69.55,69.56,8718.842958252128,51.121,51.1357,51.0476,51.055,8718.843
2006-12-21 15:55:00,69.56,69.6,69.53,69.6,11898.656272438198,51.055,51.0843,51.0329,51.0843,11898.6563
2006-12-22 09:30:00,69.71,69.71,69.66,69.66,14360.447225356444,51.1651,51.1651,51.1284,51.1284,14360.4472
2006-12-22 09:35:00,69.66,69.66,69.46,69.5,4410.708790645194,51.1284,51.1284,50.9816,51.0109,4410.7088
2006-12-22 09:40:00,69.5,69.5,69.22,69.26,8718.842958252128,51.0109,51.0109,50.8054,50.8348,8718.843
2006-12-22 09:45:00,69.22,69.32,69.02,69.1,8103.395220022566,50.8054,50.8788,50.6586,50.7173,8103.3952
2006-12-22 09:50:00,69.11,69.28,69.1,69.28,6257.0520053338805,50.7247,50.8495,50.7173,50.8495,6257.052
2006-12-22 09:55:00,69.28,69.28,69.13,69.19,5128.731151913016,50.8495,50.8495,50.7394,50.7834,5128.7312
2006-12-22 10:00:00,69.22,69.27,68.99,69.1,12924.402502820802,50.8054,50.8421,50.6366,50.7173,12924.4025
2006-12-22 10:05:00,69.08,69.21,69.07,69.1,7898.245973946045,50.7027,50.7981,50.6953,50.7173,7898.246
2006-12-22 10:10:00,69.12,69.22,69.08,69.14,4308.134167606934,50.732,50.8054,50.7027,50.7467,4308.1342
2006-12-22 10:15:00,69.14,69.26,69.13,69.26,2564.365575956508,50.7467,50.8348,50.7394,50.8348,2564.3656
2006-12-22 10:20:00,69.25,69.39,69.25,69.39,4923.581905836496,50.8274,50.9302,50.8274,50.9302,4923.5819
2006-12-22 10:25:00,69.36,69.41,69.31,69.41,5641.604267104318,50.9082,50.9449,50.8715,50.9449,5641.6043
2006-12-22 10:30:00,69.38,69.39,69.26,69.31,5026.156528874756,50.9229,50.9302,50.8348,50.8715,5026.1565
2006-12-22 10:35:00,69.27,69.28,69.19,69.2,5026.156528874756,50.8421,50.8495,50.7834,50.7907,5026.1565
2006-12-22 10:40:00,69.21,69.24,69.2,69.21,3487.537183300851,50.7981,50.8201,50.7907,50.7981,3487.5372
2006-12-22 10:45:00,69.21,69.24,69.2,69.23,2769.514822033029,50.7981,50.8201,50.7907,50.8128,2769.5148
2006-12-22 10:50:00,69.21,69.26,69.21,69.26,6359.626628372141,50.7981,50.8348,50.7981,50.8348,6359.6266
2006-12-22 10:55:00,69.27,69.31,69.22,69.25,6154.47738229562,50.8421,50.8715,50.8054,50.8274,6154.4774
2006-12-22 11:00:00,69.25,69.26,69.24,69.25,2666.9401989947687,50.8274,50.8348,50.8201,50.8274,2666.9402
2006-12-22 11:05:00,69.26,69.26,69.09,69.12,10975.484665093856,50.8348,50.8348,50.71,50.732,10975.4847
2006-12-22 11:10:00,69.09,69.09,68.98,69.02,17950.559031695557,50.71,50.71,50.6293,50.6586,17950.559
2006-12-22 11:15:00,69.02,69.02,68.94,69.02,15693.91732485383,50.6586,50.6586,50.5999,50.6586,15693.9173
2006-12-22 11:20:00,69.04,69.07,69.04,69.06,4718.432659759975,50.6733,50.6953,50.6733,50.688,4718.4327
2006-12-22 11:25:00,69.07,69.11,69.06,69.1,4718.432659759975,50.6953,50.7247,50.688,50.7173,4718.4327
2006-12-22 11:30:00,69.1,69.14,69.1,69.14,3897.8356754538927,50.7173,50.7467,50.7173,50.7467,3897.8357
2006-12-22 11:35:00,69.16,69.17,69.06,69.12,6462.201251410401,50.7614,50.7687,50.688,50.732,6462.2013
2006-12-22 11:40:00,69.12,69.16,69.1,69.1,4308.134167606934,50.732,50.7614,50.7173,50.7173,4308.1342
2006-12-22 11:45:00,69.07,69.15,69.06,69.11,5949.328136219099,50.6953,50.754,50.688,50.7247,5949.3281
2006-12-22 11:50:00,69.1,69.14,69.1,69.12,4821.007282798236,50.7173,50.7467,50.7173,50.732,4821.0073
2006-12-22 11:55:00,69.14,69.18,69.1,69.17,3897.8356754538927,50.7467,50.7761,50.7173,50.7687,3897.8357
2006-12-22 12:00:00,69.13,69.27,69.06,69.27,8205.969843060826,50.7394,50.8421,50.688,50.8421,8205.9698
2006-12-22 12:05:00,69.23,69.25,69.15,69.17,5026.156528874756,50.8128,50.8274,50.754,50.7687,5026.1565
2006-12-22 12:10:00,69.17,69.19,69.14,69.18,2974.6640681095496,50.7687,50.7834,50.7467,50.7761,2974.6641
2006-12-22 12:15:00,69.18,69.19,69.13,69.18,5846.753513180839,50.7761,50.7834,50.7394,50.7761,5846.7535
2006-12-22 12:20:00,69.18,69.2,69.16,69.2,2154.067083803467,50.7761,50.7907,50.7614,50.7907,2154.0671
2006-12-22 12:25:00,69.25,69.25,69.14,69.17,13129.551748897322,50.8274,50.8274,50.7467,50.7687,13129.5517
2006-12-22 12:30:00,69.17,69.17,68.94,69.12,17847.984408657296,50.7687,50.7687,50.5999,50.732,17847.9844
2006-12-22 12:35:00,69.12,69.16,69.11,69.16,5539.029644066058,50.732,50.7614,50.7247,50.7614,5539.0296
2006-12-22 12:40:00,69.14,69.19,69.14,69.14,3590.111806339112,50.7467,50.7834,50.7467,50.7467,3590.1118
2006-12-22 12:45:00,69.14,69.17,69.14,69.14,4205.559544568673,50.7467,50.7687,50.7467,50.7467,4205.5595
2006-12-22 12:50:00,69.14,69.15,69.03,69.1,11385.783157246897,50.7467,50.754,50.666,50.7173,11385.7832
2006-12-22 12:55:00,69.07,69.11,69.01,69.04,7487.947481793004,50.6953,50.7247,50.6513,50.6733,7487.9475
2006-12-22 13:00:00,69.03,69.09,69.03,69.08,9026.566827366907,50.666,50.71,50.666,50.7027,9026.5668
2006-12-22 13:05:00,69.07,69.09,69.01,69.08,7180.223612678223,50.6953,50.71,50.6513,50.7027,7180.2236
2006-12-22 13:10:00,69.08,69.11,69.08,69.11,4308.134167606934,50.7027,50.7247,50.7027,50.7247,4308.1342
2006-12-22 13:15:00,69.11,69.15,69.11,69.14,8616.268335213868,50.7247,50.754,50.7247,50.7467,8616.2683
2006-12-22 13:20:00,69.13,69.14,69.12,69.12,4513.283413683455,50.7394,50.7467,50.732,50.732,4513.2834
2006-12-22 13:25:00,69.12,69.13,69.07,69.12,14565.596471432968,50.732,50.7394,50.6953,50.732,14565.5965
2006-12-22 13:30:00,69.13,69.14,69.1,69.12,5846.753513180839,50.7394,50.7467,50.7173,50.732,5846.7535
2006-12-22 13:35:00,69.13,69.23,69.13,69.22,3692.686429377372,50.7394,50.8128,50.7394,50.8054,3692.6864
2006-12-22 13:40:00,69.21,69.22,69.19,69.2,9744.58918863473,50.7981,50.8054,50.7834,50.7907,9744.5892
2006-12-22 13:45:00,69.17,69.19,69.14,69.19,3179.8133141860703,50.7687,50.7834,50.7467,50.7834,3179.8133
2006-12-22 13:50:00,69.21,69.25,69.21,69.25,2974.6640681095496,50.7981,50.8274,50.7981,50.8274,2974.6641
2006-12-22 13:55:00,69.26,69.29,69.25,69.28,3282.3879372243305,50.8348,50.8568,50.8274,50.8495,3282.3879
2006-12-22 14:00:00,69.28,69.29,69.26,69.26,2154.067083803467,50.8495,50.8568,50.8348,50.8348,2154.0671
2006-12-22 14:05:00,69.24,69.25,69.23,69.24,2872.089445071289,50.8201,50.8274,50.8128,50.8201,2872.0894
2006-12-22 14:10:00,69.24,69.26,69.23,69.23,4410.708790645194,50.8201,50.8348,50.8128,50.8128,4410.7088
2006-12-22 14:15:00,69.23,69.3,69.22,69.3,5026.156528874756,50.8128,50.8641,50.8054,50.8641,5026.1565
2006-12-22 14:20:00,69.29,69.36,69.29,69.34,6051.902759257359,50.8568,50.9082,50.8568,50.8935,6051.9028
2006-12-22 14:25:00,69.33,69.34,69.31,69.32,3590.111806339112,50.8862,50.8935,50.8715,50.8788,3590.1118
2006-12-22 14:30:00,69.32,69.33,69.29,69.33,6154.47738229562,50.8788,50.8862,50.8568,50.8862,6154.4774
2006-12-22 14:35:00,69.33,69.36,69.33,69.36,2872.089445071289,50.8862,50.9082,50.8862,50.9082,2872.0894
2006-12-22 14:40:00,69.36,69.36,69.35,69.35,2256.6417068417272,50.9082,50.9082,50.9008,50.9008,2256.6417
2006-12-22 14:45:00,69.35,69.36,69.33,69.35,4102.984921530413,50.9008,50.9082,50.8862,50.9008,4102.9849
2006-12-22 14:50:00,69.35,69.35,69.32,69.33,8616.268335213868,50.9008,50.9008,50.8788,50.8862,8616.2683
2006-12-22 14:55:00,69.33,69.33,69.31,69.31,3795.261052415632,50.8862,50.8862,50.8715,50.8715,3795.2611
2006-12-22 15:00:00,69.3,69.3,69.25,69.26,8513.693712175607,50.8641,50.8641,50.8274,50.8348,8513.6937
2006-12-22 15:05:00,69.26,69.34,69.26,69.34,8308.544466099087,50.8348,50.8935,50.8348,50.8935,8308.5445
2006-12-22 15:10:00,69.34,69.34,69.32,69.34,2666.9401989947687,50.8935,50.8935,50.8788,50.8935,2666.9402
2006-12-22 15:15:00,69.34,69.38,69.34,69.36,3692.686429377372,50.8935,50.9229,50.8935,50.9082,3692.6864
2006-12-22 15:20:00,69.37,69.37,69.25,69.25,5333.880397989537,50.9155,50.9155,50.8274,50.8274,5333.8804
2006-12-22 15:25:00,69.25,69.25,69.21,69.25,4205.559544568673,50.8274,50.8274,50.7981,50.8274,4205.5595
2006-12-22 15:30:00,69.25,69.26,69.23,69.25,3384.962560262591,50.8274,50.8348,50.8128,50.8274,3384.9626
2006-12-22 15:35:00,69.25,69.28,69.25,69.25,4000.410298492153,50.8274,50.8495,50.8274,50.8274,4000.4103
2006-12-22 15:40:00,69.25,69.28,69.24,69.27,7385.372858754744,50.8274,50.8495,50.8201,50.8421,7385.3729
2006-12-22 15:45:00,69.25,69.25,69.2,69.2,4615.858036721715,50.8274,50.8274,50.7907,50.7907,4615.858
2006-12-22 15:50:00,69.21,69.21,69.12,69.13,10565.186172940814,50.7981,50.7981,50.732,50.7394,10565.1862
2006-12-22 15:55:00,69.13,69.19,69.13,69.16,7898.245973946045,50.7394,50.7834,50.7394,50.7614,7898.246
2006-12-26 09:30:00,69.05,69.08,68.84,68.92,7385.372858754744,50.6806,50.7027,50.5265,50.5852,7385.3729
2006-12-26 09:35:00,68.87,68.89,68.73,68.89,7385.372858754744,50.5485,50.5632,50.4458,50.5632,7385.3729
2006-12-26 09:40:00,68.86,68.89,68.79,68.79,16001.641193968611,50.5412,50.5632,50.4898,50.4898,16001.6412
2006-12-26 09:45:00,68.78,68.88,68.76,68.83,12719.25325674428,50.4825,50.5559,50.4678,50.5192,12719.2533
2006-12-26 09:50:00,68.81,69.03,68.81,68.96,13232.126371935585,50.5045,50.666,50.5045,50.6146,13232.1264
2006-12-26 09:55:00,68.94,69.01,68.79,68.84,26874.551236024206,50.5999,50.6513,50.4898,50.5265,26874.5512
2006-12-26 10:00:00,68.84,68.86,68.7,68.79,24617.90952918248,50.5265,50.5412,50.4238,50.4898,24617.9095
2006-12-26 10:05:00,68.81,68.83,68.76,68.76,4513.283413683455,50.5045,50.5192,50.4678,50.4678,4513.2834
2006-12-26 10:10:00,68.76,68.83,68.76,68.83,4615.858036721715,50.4678,50.5192,50.4678,50.5192,4615.858
2006-12-26 10:15:00,68.86,68.87,68.8,68.82,10975.484665093856,50.5412,50.5485,50.4971,50.5118,10975.4847
2006-12-26 10:20:00,68.82,68.82,68.75,68.79,9847.163811672992,50.5118,50.5118,50.4605,50.4898,9847.1638
2006-12-26 10:25:00,68.77,68.85,68.77,68.85,2154.067083803467,50.4751,50.5338,50.4751,50.5338,2154.0671
2006-12-26 10:30:00,68.86,68.88,68.74,68.74,6769.925120525182,50.5412,50.5559,50.4531,50.4531,6769.9251
2006-12-26 10:35:00,68.74,68.81,68.74,68.8,2051.4924607652065,50.4531,50.5045,50.4531,50.4971,2051.4925
2006-12-26 10:40:00,68.78,68.79,68.68,68.72,10052.313057749512,50.4825,50.4898,50.4091,50.4384,10052.3131
2006-12-26 10:45:00,68.71,68.73,68.7,68.73,2461.790952918248,50.4311,50.4458,50.4238,50.4458,2461.791
2006-12-26 10:50:00,68.74,68.76,68.74,68.75,7077.648989639963,50.4531,50.4678,50.4531,50.4605,7077.649
2006-12-26 10:55:00,68.74,68.8,68.74,68.78,6154.47738229562,50.4531,50.4971,50.4531,50.4825,6154.4774
2006-12-26 11:00:00,68.78,68.79,68.76,68.78,5436.455021027798,50.4825,50.4898,50.4678,50.4825,5436.455
2006-12-26 11:05:00,68.78,68.79,68.71,68.77,26464.25274387117,50.4825,50.4898,50.4311,50.4751,26464.2527
2006-12-26 11:10:00,68.77,68.79,68.76,68.76,4205.559544568673,50.4751,50.4898,50.4678,50.4678,4205.5595
2006-12-26 11:15:00,68.76,68.76,68.72,68.73,1948.9178377269463,50.4678,50.4678,50.4384,50.4458,1948.9178
2006-12-26 11:20:00,68.73,68.75,68.72,68.75,5641.604267104318,50.4458,50.4605,50.4384,50.4605,5641.6043
2006-12-26 11:25:00,68.75,68.76,68.72,68.73,20412.349984613807,50.4605,50.4678,50.4384,50.4458,20412.35
2006-12-26 11:30:00,68.73,68.73,68.7,68.72,22463.84244537901,50.4458,50.4458,50.4238,50.4384,22463.8424
2006-12-26 11:35:00,68.7,68.78,68.7,68.78,8000.820596984306,50.4238,50.4825,50.4238,50.4825,8000.8206
2006-12-26 11:40:00,68.79,68.8,68.76,68.76,13744.999487126885,50.4898,50.4971,50.4678,50.4678,13744.9995
2006-12-26 11:45:00,68.76,68.81,68.75,68.8,6872.499743563442,50.4678,50.5045,50.4605,50.4971,6872.4997
2006-12-26 11:50:00,68.81,68.86,68.8,68.86,5128.731151913016,50.5045,50.5412,50.4971,50.5412,5128.7312
2006-12-26 11:55:00,68.85,68.85,68.83,68.84,2974.6640681095496,50.5338,50.5338,50.5192,50.5265,2974.6641
2006-12-26 12:00:00,68.84,68.84,68.78,68.79,7385.372858754744,50.5265,50.5265,50.4825,50.4898,7385.3729
2006-12-26 12:05:00,68.77,68.79,68.71,68.79,6257.0520053338805,50.4751,50.4898,50.4311,50.4898,6257.052
2006-12-26 12:10:00,68.8,68.83,68.77,68.83,3282.3879372243305,50.4971,50.5192,50.4751,50.5192,3282.3879
2006-12-26 12:15:00,68.83,68.9,68.83,68.88,8205.969843060826,50.5192,50.5705,50.5192,50.5559,8205.9698
2006-12-26 12:20:00,68.88,68.93,68.88,68.93,5949.328136219099,50.5559,50.5926,50.5559,50.5926,5949.3281
2006-12-26 12:25:00,68.93,68.94,68.91,68.92,13026.977125859064,50.5926,50.5999,50.5779,50.5852,13026.9771
2006-12-26 12:30:00,68.92,68.97,68.92,68.94,15181.044209662528,50.5852,50.6219,50.5852,50.5999,15181.0442
2006-12-26 12:35:00,68.94,68.94,68.89,68.9,27900.29746640681,50.5999,50.5999,50.5632,50.5705,27900.2975
2006-12-26 12:40:00,68.9,68.9,68.87,68.87,3590.111806339112,50.5705,50.5705,50.5485,50.5485,3590.1118
2006-12-26 12:45:00,68.87,68.88,68.86,68.88,4308.134167606934,50.5485,50.5559,50.5412,50.5559,4308.1342
2006-12-26 12:50:00,68.89,68.92,68.87,68.91,5949.328136219099,50.5632,50.5852,50.5485,50.5779,5949.3281
2006-12-26 12:55:00,68.9,68.91,68.86,68.88,20309.775361575543,50.5705,50.5779,50.5412,50.5559,20309.7754
2006-12-26 13:00:00,68.89,68.89,68.85,68.88,8103.395220022566,50.5632,50.5632,50.5338,50.5559,8103.3952
2006-12-26 13:05:00,68.89,68.89,68.86,68.86,6975.074366601702,50.5632,50.5632,50.5412,50.5412,6975.0744
2006-12-26 13:10:00,68.86,68.88,68.84,68.88,11283.208534208636,50.5412,50.5559,50.5265,50.5559,11283.2085
2006-12-26 13:15:00,68.89,68.89,68.87,68.88,4000.410298492153,50.5632,50.5632,50.5485,50.5559,4000.4103
2006-12-26 13:20:00,68.89,68.91,68.85,68.85,5026.156528874756,50.5632,50.5779,50.5338,50.5338,5026.1565
2006-12-26 13:25:00,68.84,68.9,68.84,68.9,2256.6417068417272,50.5265,50.5705,50.5265,50.5705,2256.6417
2006-12-26 13:30:00,68.91,68.91,68.88,68.89,4615.858036721715,50.5779,50.5779,50.5559,50.5632,4615.858
2006-12-26 13:35:00,68.88,68.89,68.82,68.84,7077.648989639963,50.5559,50.5632,50.5118,50.5265,7077.649
2006-12-26 13:40:00,68.86,68.88,68.85,68.88,2154.067083803467,50.5412,50.5559,50.5338,50.5559,2154.0671
2006-12-26 13:45:00,68.89,68.93,68.87,68.88,9436.86531951995,50.5632,50.5926,50.5485,50.5559,9436.8653
2006-12-26 13:50:00,68.88,68.9,68.88,68.88,15899.06657093035,50.5559,50.5705,50.5559,50.5559,15899.0666
2006-12-26 13:55:00,68.88,68.88,68.86,68.86,1436.0447225356447,50.5559,50.5559,50.5412,50.5412,1436.0447
2006-12-26 14:00:00,68.85,68.89,68.85,68.89,2769.514822033029,50.5338,50.5632,50.5338,50.5632,2769.5148
2006-12-26 14:05:00,68.89,68.89,68.82,68.82,4821.007282798236,50.5632,50.5632,50.5118,50.5118,4821.0073
2006-12-26 14:10:00,68.84,68.84,68.78,68.78,3077.2386911478097,50.5265,50.5265,50.4825,50.4825,3077.2387
2006-12-26 14:15:00,68.8,68.83,68.8,68.83,2256.6417068417272,50.4971,50.5192,50.4971,50.5192,2256.6417
2006-12-26 14:20:00,68.83,68.87,68.83,68.85,3077.2386911478097,50.5192,50.5485,50.5192,50.5338,3077.2387
2006-12-26 14:25:00,68.85,68.89,68.85,68.89,1948.9178377269463,50.5338,50.5632,50.5338,50.5632,1948.9178
2006-12-26 14:30:00,68.89,68.89,68.84,68.86,4102.984921530413,50.5632,50.5632,50.5265,50.5412,4102.9849
2006-12-26 14:35:00,68.86,68.88,68.85,68.88,2256.6417068417272,50.5412,50.5559,50.5338,50.5559,2256.6417
2006-12-26 14:40:00,68.87,68.89,68.86,68.88,3897.8356754538927,50.5485,50.5632,50.5412,50.5559,3897.8357
2006-12-26 14:45:00,68.89,68.89,68.84,68.86,5744.178890142579,50.5632,50.5632,50.5265,50.5412,5744.1789
2006-12-26 14:50:00,68.85,68.87,68.85,68.86,5026.156528874756,50.5338,50.5485,50.5338,50.5412,5026.1565
2006-12-26 14:55:00,68.87,68.87,68.84,68.85,4821.007282798236,50.5485,50.5485,50.5265,50.5338,4821.0073
2006-12-26 15:00:00,68.85,68.86,68.82,68.84,3692.686429377372,50.5338,50.5412,50.5118,50.5265,3692.6864
2006-12-26 15:05:00,68.84,68.86,68.84,68.84,2256.6417068417272,50.5265,50.5412,50.5265,50.5265,2256.6417
2006-12-26 15:10:00,68.84,68.84,68.79,68.83,9847.163811672992,50.5265,50.5265,50.4898,50.5192,9847.1638
2006-12-26 15:15:00,68.83,68.83,68.82,68.83,9539.43994255821,50.5192,50.5192,50.5118,50.5192,9539.4399
2006-12-26 15:20:00,68.83,68.83,68.81,68.81,11180.633911170376,50.5192,50.5192,50.5045,50.5045,11180.6339
2006-12-26 15:25:00,68.81,68.81,68.78,68.79,3692.686429377372,50.5045,50.5045,50.4825,50.4898,3692.6864
2006-12-26 15:30:00,68.79,68.79,68.77,68.78,10770.335419017334,50.4898,50.4898,50.4751,50.4825,10770.3354
2006-12-26 15:35:00,68.78,68.81,68.77,68.81,20309.775361575543,50.4825,50.5045,50.4751,50.5045,20309.7754
2006-12-26 15:40:00,68.81,68.85,68.81,68.85,12411.5293876295,50.5045,50.5338,50.5045,50.5338,12411.5294
2006-12-26 15:45:00,68.86,68.86,68.78,68.78,12514.10401066776,50.5412,50.5412,50.4825,50.4825,12514.104
2006-12-26 15:50:00,68.78,68.83,68.77,68.83,17745.40978561904,50.4825,50.5192,50.4751,50.5192,17745.4098
2006-12-26 15:55:00,68.83,68.83,68.8,68.8,10667.760795979077,50.5192,50.5192,50.4971,50.4971,10667.7608
2006-12-27 09:30:00,69.44,69.44,68.97,69.26,18463.43214688686,50.9669,50.9669,50.6219,50.8348,18463.4321
2006-12-27 09:35:00,69.28,69.66,69.24,69.28,30259.5137962868,50.8495,51.1284,50.8201,50.8495,30259.5138
2006-12-27 09:40:00,69.33,69.43,69.33,69.42,15693.91732485383,50.8862,50.9596,50.8862,50.9522,15693.9173
2006-12-27 09:45:00,69.43,69.43,69.2,69.25,40619.55072315109,50.9596,50.9596,50.7907,50.8274,40619.5507
2006-12-27 09:50:00,69.25,69.33,69.25,69.29,14052.723356241666,50.8274,50.8862,50.8274,50.8568,14052.7234
2006-12-27 09:55:00,69.3,69.33,69.26,69.26,8000.820596984306,50.8641,50.8862,50.8348,50.8348,8000.8206
2006-12-27 10:00:00,69.25,69.43,69.25,69.38,13847.574110165144,50.8274,50.9596,50.8274,50.9229,13847.5741
2006-12-27 10:05:00,69.38,69.42,69.33,69.4,15078.46958662427,50.9229,50.9522,50.8862,50.9375,15078.4696
2006-12-27 10:10:00,69.41,69.41,69.23,69.23,6667.350497486921,50.9449,50.9449,50.8128,50.8128,6667.3505
2006-12-27 10:15:00,69.21,69.29,69.2,69.23,10565.186172940814,50.7981,50.8568,50.7907,50.8128,10565.1862
2006-12-27 10:20:00,69.25,69.3,69.18,69.18,10154.887680787771,50.8274,50.8641,50.7761,50.7761,10154.8877
2006-12-27 10:25:00,69.18,69.33,69.18,69.33,3897.8356754538927,50.7761,50.8862,50.7761,50.8862,3897.8357
2006-12-27 10:30:00,69.32,69.32,69.19,69.2,10052.313057749512,50.8788,50.8788,50.7834,50.7907,10052.3131
2006-12-27 10:35:00,69.19,69.19,69.14,69.17,8411.119089137346,50.7834,50.7834,50.7467,50.7687,8411.1191
2006-12-27 10:40:00,69.18,69.18,69.15,69.18,4718.432659759975,50.7761,50.7761,50.754,50.7761,4718.4327
2006-12-27 10:45:00,69.19,69.21,69.13,69.18,8923.992204328648,50.7834,50.7981,50.7394,50.7761,8923.9922
2006-12-27 10:50:00,69.17,69.2,69.05,69.09,21027.797722843367,50.7687,50.7907,50.6806,50.71,21027.7977
2006-12-27 10:55:00,69.08,69.12,69.03,69.12,9334.29069648169,50.7027,50.732,50.666,50.732,9334.2907
2006-12-27 11:00:00,69.11,69.12,69.03,69.03,12103.80551851472,50.7247,50.732,50.666,50.666,12103.8055
2006-12-27 11:05:00,69.03,69.04,69.01,69.03,8821.417581290389,50.666,50.6733,50.6513,50.666,8821.4176
2006-12-27 11:10:00,69.02,69.03,68.91,68.91,7693.096727869524,50.6586,50.666,50.5779,50.5779,7693.0967
2006-12-27 11:15:00,68.91,68.98,68.89,68.96,8718.842958252128,50.5779,50.6293,50.5632,50.6146,8718.843
2006-12-27 11:20:00,68.98,68.99,68.96,68.97,5539.029644066058,50.6293,50.6366,50.6146,50.6219,5539.0296
2006-12-27 11:25:00,68.97,69.0,68.97,68.97,4821.007282798236,50.6219,50.6439,50.6219,50.6219,4821.0073
2006-12-27 11:30:00,68.97,68.97,68.88,68.9,7077.648989639963,50.6219,50.6219,50.5559,50.5705,7077.649
2006-12-27 11:35:00,68.9,69.02,68.88,68.99,11898.656272438198,50.5705,50.6586,50.5559,50.6366,11898.6563
2006-12-27 11:40:00,68.98,69.02,68.94,68.99,12719.25325674428,50.6293,50.6586,50.5999,50.6366,12719.2533
2006-12-27 11:45:00,68.99,68.99,68.86,68.86,6051.902759257359,50.6366,50.6366,50.5412,50.5412,6051.9028
2006-12-27 11:50:00,68.85,68.86,68.81,68.82,10052.313057749512,50.5338,50.5412,50.5045,50.5118,10052.3131
2006-12-27 11:55:00,68.82,68.85,68.76,68.84,14770.745717509488,50.5118,50.5338,50.4678,50.5265,14770.7457
2006-12-27 12:00:00,68.86,68.87,68.77,68.77,21643.24546107293,50.5412,50.5485,50.4751,50.4751,21643.2455
2006-12-27 12:05:00,68.77,68.79,68.74,68.78,8103.395220022566,50.4751,50.4898,50.4531,50.4825,8103.3952
2006-12-27 12:10:00,68.78,68.83,68.76,68.76,15078.46958662427,50.4825,50.5192,50.4678,50.4678,15078.4696
2006-12-27 12:15:00,68.77,68.81,68.76,68.81,18566.00676992512,50.4751,50.5045,50.4678,50.5045,18566.0068
2006-12-27 12:20:00,68.8,68.8,68.74,68.78,5846.753513180839,50.4971,50.4971,50.4531,50.4825,5846.7535
2006-12-27 12:25:00,68.77,68.79,68.77,68.79,2564.365575956508,50.4751,50.4898,50.4751,50.4898,2564.3656
2006-12-27 12:30:00,68.79,68.81,68.78,68.8,11283.208534208636,50.4898,50.5045,50.4825,50.4971,11283.2085
2006-12-27 12:35:00,68.78,68.78,68.76,68.77,4718.432659759975,50.4825,50.4825,50.4678,50.4751,4718.4327
2006-12-27 12:40:00,68.76,68.78,68.72,68.73,20309.775361575543,50.4678,50.4825,50.4384,50.4458,20309.7754
2006-12-27 12:45:00,68.73,68.75,68.72,68.73,7590.522104831264,50.4458,50.4605,50.4384,50.4458,7590.5221
2006-12-27 12:50:00,68.73,68.73,68.71,68.72,6872.499743563442,50.4458,50.4458,50.4311,50.4384,6872.4997
2006-12-27 12:55:00,68.73,68.74,68.67,68.68,14565.596471432968,50.4458,50.4531,50.4017,50.4091,14565.5965
2006-12-27 13:00:00,68.68,68.7,68.68,68.7,4205.559544568673,50.4091,50.4238,50.4091,50.4238,4205.5595
2006-12-27 13:05:00,68.7,68.74,68.7,68.71,11796.081649399935,50.4238,50.4531,50.4238,50.4311,11796.0816
2006-12-27 13:10:00,68.71,68.73,68.69,68.71,7487.947481793004,50.4311,50.4458,50.4164,50.4311,7487.9475
2006-12-27 13:15:00,68.72,68.72,68.64,68.66,32311.006257052,50.4384,50.4384,50.3797,50.3944,32311.0063
2006-12-27 13:20:00,68.67,68.7,68.67,68.7,6257.0520053338805,50.4017,50.4238,50.4017,50.4238,6257.052
2006-12-27 13:25:00,68.7,68.71,68.61,68.63,10257.462303826032,50.4238,50.4311,50.3577,50.3724,10257.4623
2006-12-27 13:30:00,68.63,68.68,68.63,68.67,9539.43994255821,50.3724,50.4091,50.3724,50.4017,9539.4399
2006-12-27 13:35:00,68.66,68.74,68.65,68.74,12924.402502820802,50.3944,50.4531,50.3871,50.4531,12924.4025
2006-12-27 13:40:00,68.74,68.75,68.68,68.72,12514.10401066776,50.4531,50.4605,50.4091,50.4384,12514.104
2006-12-27 13:45:00,68.72,68.73,68.66,68.67,5436.455021027798,50.4384,50.4458,50.3944,50.4017,5436.455
2006-12-27 13:50:00,68.67,68.69,68.66,68.69,21438.09621499641,50.4017,50.4164,50.3944,50.4164,21438.0962
2006-12-27 13:55:00,68.69,68.7,68.65,68.68,9847.163811672992,50.4164,50.4238,50.3871,50.4091,9847.1638
2006-12-27 14:00:00,68.69,68.72,68.69,68.71,7693.096727869524,50.4164,50.4384,50.4164,50.4311,7693.0967
2006-12-27 14:05:00,68.7,68.74,68.68,68.74,6564.775874448661,50.4238,50.4531,50.4091,50.4531,6564.7759
2006-12-27 14:10:00,68.74,68.81,68.74,68.8,14257.872602318186,50.4531,50.5045,50.4531,50.4971,14257.8726
2006-12-27 14:15:00,68.8,68.85,68.79,68.82,16309.365063083393,50.4971,50.5338,50.4898,50.5118,16309.3651
2006-12-27 14:20:00,68.82,68.83,68.79,68.8,9539.43994255821,50.5118,50.5192,50.4898,50.4971,9539.4399
2006-12-27 14:25:00,68.79,68.87,68.79,68.86,16001.641193968611,50.4898,50.5485,50.4898,50.5412,16001.6412
2006-12-27 14:30:00,68.86,68.86,68.8,68.82,19078.87988511642,50.5412,50.5412,50.4971,50.5118,19078.8799
2006-12-27 14:35:00,68.82,68.89,68.82,68.87,11590.932403323415,50.5118,50.5632,50.5118,50.5485,11590.9324
2006-12-27 14:40:00,68.87,68.87,68.81,68.81,16309.365063083393,50.5485,50.5485,50.5045,50.5045,16309.3651
2006-12-27 14:45:00,68.8,68.8,68.72,68.72,21540.670838034668,50.4971,50.4971,50.4384,50.4384,21540.6708
2006-12-27 14:50:00,68.72,68.73,68.7,68.71,6051.902759257359,50.4384,50.4458,50.4238,50.4311,6051.9028
2006-12-27 14:55:00,68.7,68.73,68.7,68.73,6257.0520053338805,50.4238,50.4458,50.4238,50.4458,6257.052
2006-12-27 15:00:00,68.73,68.75,68.72,68.73,12206.38014155298,50.4458,50.4605,50.4384,50.4458,12206.3801
2006-12-27 15:05:00,68.73,68.73,68.72,68.73,7590.522104831264,50.4458,50.4458,50.4384,50.4458,7590.5221
2006-12-27 15:10:00,68.73,68.77,68.72,68.72,16411.939686121652,50.4458,50.4751,50.4384,50.4384,16411.9397
2006-12-27 15:15:00,68.72,68.72,68.65,68.71,8616.268335213868,50.4384,50.4384,50.3871,50.4311,8616.2683
2006-12-27 15:20:00,68.71,68.73,68.71,68.71,6051.902759257359,50.4311,50.4458,50.4311,50.4311,6051.9028
2006-12-27 15:25:00,68.71,68.72,68.7,68.7,3692.686429377372,50.4311,50.4384,50.4238,50.4238,3692.6864
2006-12-27 15:30:00,68.7,68.74,68.7,68.72,12719.25325674428,50.4238,50.4531,50.4238,50.4384,12719.2533
2006-12-27 15:35:00,68.73,68.73,68.72,68.73,13539.850241050364,50.4458,50.4458,50.4384,50.4458,13539.8502
2006-12-27 15:40:00,68.73,68.73,68.72,68.72,11283.208534208636,50.4458,50.4458,50.4384,50.4384,11283.2085
2006-12-27 15:45:00,68.73,68.8,68.73,68.79,10052.313057749512,50.4458,50.4971,50.4458,50.4898,10052.3131
2006-12-27 15:50:00,68.79,68.87,68.77,68.86,16001.641193968611,50.4898,50.5485,50.4751,50.5412,16001.6412
2006-12-27 15:55:00,68.87,68.93,68.83,68.85,26874.551236024206,50.5485,50.5926,50.5192,50.5338,26874.5512
2006-12-28 09:30:00,68.73,68.83,68.63,68.67,12821.82787978254,50.4458,50.5192,50.3724,50.4017,12821.8279
2006-12-28 09:35:00,68.65,68.76,68.65,68.66,5641.604267104318,50.3871,50.4678,50.3871,50.3944,5641.6043
2006-12-28 09:40:00,68.66,68.67,68.54,68.55,7385.372858754744,50.3944,50.4017,50.3063,50.3137,7385.3729
2006-12-28 09:45:00,68.55,68.58,68.53,68.54,6769.925120525182,50.3137,50.3357,50.299,50.3063,6769.9251
2006-12-28 09:50:00,68.54,68.54,68.41,68.44,12411.5293876295,50.3063,50.3063,50.2109,50.2329,12411.5294
2006-12-28 09:55:00,68.44,68.63,68.44,68.47,13232.126371935585,50.2329,50.3724,50.2329,50.2549,13232.1264
2006-12-28 10:00:00,68.47,68.68,68.38,68.42,13539.850241050364,50.2549,50.4091,50.1889,50.2182,13539.8502
2006-12-28 10:05:00,68.46,68.56,68.34,68.39,30567.23766540158,50.2476,50.321,50.1595,50.1962,30567.2377
2006-12-28 10:10:00,68.38,68.41,68.27,68.37,22566.41706841727,50.1889,50.2109,50.1081,50.1815,22566.4171
2006-12-28 10:15:00,68.37,68.41,68.3,68.31,23284.43942968509,50.1815,50.2109,50.1302,50.1375,23284.4394
2006-12-28 10:20:00,68.3,68.42,68.29,68.4,15899.06657093035,50.1302,50.2182,50.1228,50.2036,15899.0666
2006-12-28 10:25:00,68.4,68.47,68.38,68.38,9436.86531951995,50.2036,50.2549,50.1889,50.1889,9436.8653
2006-12-28 10:30:00,68.38,68.41,68.31,68.33,6872.499743563442,50.1889,50.2109,50.1375,50.1522,6872.4997
2006-12-28 10:35:00,68.32,68.34,68.29,68.31,9642.014565596472,50.1448,50.1595,50.1228,50.1375,9642.0146
2006-12-28 10:40:00,68.32,68.34,68.3,68.31,6564.775874448661,50.1448,50.1595,50.1302,50.1375,6564.7759
2006-12-28 10:45:00,68.32,68.34,68.29,68.3,12514.10401066776,50.1448,50.1595,50.1228,50.1302,12514.104
2006-12-28 10:50:00,68.3,68.34,68.29,68.32,6051.902759257359,50.1302,50.1595,50.1228,50.1448,6051.9028
2006-12-28 10:55:00,68.31,68.32,68.29,68.31,9129.14145040517,50.1375,50.1448,50.1228,50.1375,9129.1415
2006-12-28 11:00:00,68.31,68.33,68.3,68.33,14463.021848394706,50.1375,50.1522,50.1302,50.1522,14463.0218
2006-12-28 11:05:00,68.31,68.35,68.29,68.29,10667.760795979077,50.1375,50.1669,50.1228,50.1228,10667.7608
2006-12-28 11:10:00,68.3,68.34,68.3,68.33,19386.6037542312,50.1302,50.1595,50.1302,50.1522,19386.6038
2006-12-28 11:15:00,68.34,68.42,68.34,68.41,8103.395220022566,50.1595,50.2182,50.1595,50.2109,8103.3952
2006-12-28 11:20:00,68.41,68.43,68.41,68.42,11898.656272438198,50.2109,50.2256,50.2109,50.2182,11898.6563
2006-12-28 11:25:00,68.42,68.43,68.41,68.43,9642.014565596472,50.2182,50.2256,50.2109,50.2256,9642.0146
2006-12-28 11:30:00,68.42,68.47,68.42,68.47,12308.95476459124,50.2182,50.2549,50.2182,50.2549,12308.9548
2006-12-28 11:35:00,68.49,68.56,68.48,68.56,8103.395220022566,50.2696,50.321,50.2623,50.321,8103.3952
2006-12-28 11:40:00,68.56,68.57,68.55,68.55,11796.081649399935,50.321,50.3283,50.3137,50.3137,11796.0816
2006-12-28 11:45:00,68.54,68.54,68.45,68.45,12616.67863370602,50.3063,50.3063,50.2403,50.2403,12616.6786
2006-12-28 11:50:00,68.45,68.46,68.43,68.45,8308.544466099087,50.2403,50.2476,50.2256,50.2403,8308.5445
2006-12-28 11:55:00,68.46,68.51,68.45,68.5,7898.245973946045,50.2476,50.2843,50.2403,50.277,7898.246
2006-12-28 12:00:00,68.5,68.52,68.46,68.48,5436.455021027798,50.277,50.2916,50.2476,50.2623,5436.455
2006-12-28 12:05:00,68.46,68.47,68.44,68.47,10360.036926864292,50.2476,50.2549,50.2329,50.2549,10360.0369
2006-12-28 12:10:00,68.47,68.48,68.44,68.46,7385.372858754744,50.2549,50.2623,50.2329,50.2476,7385.3729
2006-12-28 12:15:00,68.46,68.51,68.42,68.49,21438.09621499641,50.2476,50.2843,50.2182,50.2696,21438.0962
2006-12-28 12:20:00,68.49,68.5,68.44,68.47,4513.283413683455,50.2696,50.277,50.2329,50.2549,4513.2834
2006-12-28 12:25:00,68.47,68.58,68.47,68.58,7795.671350907785,50.2549,50.3357,50.2549,50.3357,7795.6714
2006-12-28 12:30:00,68.58,68.6,68.56,68.6,5539.029644066058,50.3357,50.3504,50.321,50.3504,5539.0296
2006-12-28 12:35:00,68.61,68.66,68.61,68.64,4102.984921530413,50.3577,50.3944,50.3577,50.3797,4102.9849
2006-12-28 12:40:00,68.65,68.7,68.65,68.68,12001.23089547646,50.3871,50.4238,50.3871,50.4091,12001.2309
2006-12-28 12:45:00,68.68,68.71,68.68,68.7,2154.067083803467,50.4091,50.4311,50.4091,50.4238,2154.0671
2006-12-28 12:50:00,68.7,68.76,68.69,68.76,6564.775874448661,50.4238,50.4678,50.4164,50.4678,6564.7759
2006-12-28 12:55:00,68.75,68.77,68.74,68.74,7898.245973946045,50.4605,50.4751,50.4531,50.4531,7898.246
2006-12-28 13:00:00,68.73,68.73,68.65,68.7,14360.447225356444,50.4458,50.4458,50.3871,50.4238,14360.4472
2006-12-28 13:05:00,68.71,68.71,68.68,68.7,5641.604267104318,50.4311,50.4311,50.4091,50.4238,5641.6043
2006-12-28 13:10:00,68.7,68.76,68.7,68.76,5436.455021027798,50.4238,50.4678,50.4238,50.4678,5436.455
2006-12-28 13:15:00,68.76,68.76,68.75,68.76,4923.581905836496,50.4678,50.4678,50.4605,50.4678,4923.5819
2006-12-28 13:20:00,68.76,68.78,68.75,68.75,7487.947481793004,50.4678,50.4825,50.4605,50.4605,7487.9475
2006-12-28 13:25:00,68.74,68.75,68.61,68.64,16719.663555236435,50.4531,50.4605,50.3577,50.3797,16719.6636
2006-12-28 13:30:00,68.63,68.73,68.63,68.72,9129.14145040517,50.3724,50.4458,50.3724,50.4384,9129.1415
2006-12-28 13:35:00,68.72,68.73,68.6,68.63,6359.626628372141,50.4384,50.4458,50.3504,50.3724,6359.6266
2006-12-28 13:40:00,68.63,68.69,68.62,68.68,5744.178890142579,50.3724,50.4164,50.365,50.4091,5744.1789
2006-12-28 13:45:00,68.68,68.73,68.66,68.73,1948.9178377269463,50.4091,50.4458,50.3944,50.4458,1948.9178
2006-12-28 13:50:00,68.72,68.72,68.66,68.69,5846.753513180839,50.4384,50.4384,50.3944,50.4164,5846.7535
2006-12-28 13:55:00,68.7,68.73,68.7,68.73,4000.410298492153,50.4238,50.4458,50.4238,50.4458,4000.4103
2006-12-28 14:00:00,68.72,68.73,68.67,68.68,8718.842958252128,50.4384,50.4458,50.4017,50.4091,8718.843
2006-12-28 14:05:00,68.68,68.72,68.66,68.72,8103.395220022566,50.4091,50.4384,50.3944,50.4384,8103.3952
2006-12-28 14:10:00,68.73,68.83,68.72,68.83,7898.245973946045,50.4458,50.5192,50.4384,50.5192,7898.246
2006-12-28 14:15:00,68.82,68.87,68.79,68.79,11796.081649399935,50.5118,50.5485,50.4898,50.4898,11796.0816
2006-12-28 14:20:00,68.79,68.8,68.71,68.71,8000.820596984306,50.4898,50.4971,50.4311,50.4311,8000.8206
2006-12-28 14:25:00,68.71,68.76,68.69,68.72,8103.395220022566,50.4311,50.4678,50.4164,50.4384,8103.3952
2006-12-28 14:30:00,68.71,68.73,68.69,68.73,7385.372858754744,50.4311,50.4458,50.4164,50.4458,7385.3729
2006-12-28 14:35:00,68.7,68.78,68.7,68.76,7590.522104831264,50.4238,50.4825,50.4238,50.4678,7590.5221
2006-12-28 14:40:00,68.77,68.77,68.73,68.73,15796.491947892093,50.4751,50.4751,50.4458,50.4458,15796.4919
2006-12-28 14:45:00,68.74,68.74,68.67,68.7,6769.925120525182,50.4531,50.4531,50.4017,50.4238,6769.9251
2006-12-28 14:50:00,68.73,68.77,68.7,68.77,5128.731151913016,50.4458,50.4751,50.4238,50.4751,5128.7312
2006-12-28 14:55:00,68.77,68.8,68.76,68.78,6359.626628372141,50.4751,50.4971,50.4678,50.4825,6359.6266
2006-12-28 15:00:00,68.79,68.83,68.79,68.79,9231.71607344343,50.4898,50.5192,50.4898,50.4898,9231.7161
2006-12-28 15:05:00,68.8,68.86,68.8,68.84,6462.201251410401,50.4971,50.5412,50.4971,50.5265,6462.2013
2006-12-28 15:10:00,68.83,68.86,68.82,68.84,7693.096727869524,50.5192,50.5412,50.5118,50.5265,7693.0967
2006-12-28 15:15:00,68.84,68.87,68.78,68.78,9436.86531951995,50.5265,50.5485,50.4825,50.4825,9436.8653
2006-12-28 15:20:00,68.79,68.8,68.7,68.72,9744.58918863473,50.4898,50.4971,50.4238,50.4384,9744.5892
2006-12-28 15:25:00,68.7,68.76,68.7,68.75,5333.880397989537,50.4238,50.4678,50.4238,50.4605,5333.8804
2006-12-28 15:30:00,68.76,68.76,68.71,68.73,7077.648989639963,50.4678,50.4678,50.4311,50.4458,7077.649
2006-12-28 15:35:00,68.71,68.73,68.7,68.73,8411.119089137346,50.4311,50.4458,50.4238,50.4458,8411.1191
2006-12-28 15:40:00,68.72,68.75,68.7,68.75,11078.059288132115,50.4384,50.4605,50.4238,50.4605,11078.0593
2006-12-28 15:45:00,68.75,68.75,68.71,68.71,4513.283413683455,50.4605,50.4605,50.4311,50.4311,4513.2834
2006-12-28 15:50:00,68.71,68.73,68.71,68.72,7282.798235716484,50.4311,50.4458,50.4311,50.4384,7282.7982
2006-12-28 15:55:00,68.71,68.71,68.63,68.67,17129.962047389476,50.4311,50.4311,50.3724,50.4017,17129.962
2006-12-29 09:30:00,68.78,68.78,68.63,68.64,9539.43994255821,50.4825,50.4825,50.3724,50.3797,9539.4399
2006-12-29 09:35:00,68.63,68.71,68.55,68.63,6872.499743563442,50.3724,50.4311,50.3137,50.3724,6872.4997
2006-12-29 09:40:00,68.62,68.81,68.6,68.81,7487.947481793004,50.365,50.5045,50.3504,50.5045,7487.9475
2006-12-29 09:45:00,68.82,68.86,68.67,68.73,13129.551748897322,50.5118,50.5412,50.4017,50.4458,13129.5517
2006-12-29 09:50:00,68.75,68.76,68.62,68.68,9949.738434711251,50.4605,50.4678,50.365,50.4091,9949.7384
2006-12-29 09:55:00,68.63,68.83,68.63,68.63,17437.685916504255,50.3724,50.5192,50.3724,50.3724,17437.6859
2006-12-29 10:00:00,68.64,68.85,68.64,68.76,13539.850241050364,50.3797,50.5338,50.3797,50.4678,13539.8502
2006-12-29 10:05:00,68.79,68.9,68.77,68.88,14463.021848394706,50.4898,50.5705,50.4751,50.5559,14463.0218
2006-12-29 10:10:00,68.89,68.89,68.79,68.79,19078.87988511642,50.5632,50.5632,50.4898,50.4898,19078.8799
2006-12-29 10:15:00,68.81,68.86,68.77,68.78,11488.357780285158,50.5045,50.5412,50.4751,50.4825,11488.3578
2006-12-29 10:20:00,68.78,68.78,68.61,68.67,31387.83464970766,50.4825,50.4825,50.3577,50.4017,31387.8346
2006-12-29 10:25:00,68.66,68.66,68.55,68.56,3692.686429377372,50.3944,50.3944,50.3137,50.321,3692.6864
2006-12-29 10:30:00,68.59,68.62,68.54,68.55,15078.46958662427,50.343,50.365,50.3063,50.3137,15078.4696
2006-12-29 10:35:00,68.55,68.59,68.49,68.49,7487.947481793004,50.3137,50.343,50.2696,50.2696,7487.9475
2006-12-29 10:40:00,68.49,68.49,68.41,68.42,7487.947481793004,50.2696,50.2696,50.2109,50.2182,7487.9475
2006-12-29 10:45:00,68.42,68.43,68.33,68.36,9949.738434711251,50.2182,50.2256,50.1522,50.1742,9949.7384
2006-12-29 10:50:00,68.36,68.4,68.34,68.39,5231.305774951277,50.1742,50.2036,50.1595,50.1962,5231.3058
2006-12-29 10:55:00,68.35,68.4,68.35,68.39,4000.410298492153,50.1669,50.2036,50.1669,50.1962,4000.4103
2006-12-29 11:00:00,68.39,68.39,68.34,68.36,5949.328136219099,50.1962,50.1962,50.1595,50.1742,5949.3281
2006-12-29 11:05:00,68.37,68.47,68.37,68.44,6667.350497486921,50.1815,50.2549,50.1815,50.2329,6667.3505
2006-12-29 11:10:00,68.44,68.47,68.42,68.45,3282.3879372243305,50.2329,50.2549,50.2182,50.2403,3282.3879
2006-12-29 11:15:00,68.43,68.5,68.41,68.44,6154.47738229562,50.2256,50.277,50.2109,50.2329,6154.4774
2006-12-29 11:20:00,68.45,68.55,68.45,68.55,5333.880397989537,50.2403,50.3137,50.2403,50.3137,5333.8804
2006-12-29 11:25:00,68.52,68.56,68.48,68.51,8616.268335213868,50.2916,50.321,50.2623,50.2843,8616.2683
2006-12-29 11:30:00,68.54,68.57,68.53,68.55,3077.2386911478097,50.3063,50.3283,50.299,50.3137,3077.2387
2006-12-29 11:35:00,68.56,68.56,68.52,68.55,7180.223612678223,50.321,50.321,50.2916,50.3137,7180.2236
2006-12-29 11:40:00,68.55,68.56,68.53,68.56,4102.984921530413,50.3137,50.321,50.299,50.321,4102.9849
2006-12-29 11:45:00,68.55,68.57,68.52,68.55,8616.268335213868,50.3137,50.3283,50.2916,50.3137,8616.2683
2006-12-29 11:50:00,68.55,68.58,68.51,68.51,9539.43994255821,50.3137,50.3357,50.2843,50.2843,9539.4399
2006-12-29 11:55:00,68.5,68.52,68.49,68.51,5231.305774951277,50.277,50.2916,50.2696,50.2843,5231.3058
2006-12-29 12:00:00,68.51,68.51,68.5,68.51,3487.537183300851,50.2843,50.2843,50.277,50.2843,3487.5372
2006-12-29 12:05:00,68.51,68.51,68.51,68.51,3282.3879372243305,50.2843,50.2843,50.2843,50.2843,3282.3879
2006-12-29 12:10:00,68.5,68.51,68.46,68.46,5539.029644066058,50.277,50.2843,50.2476,50.2476,5539.0296
2006-12-29 12:15:00,68.45,68.47,68.43,68.47,2769.514822033029,50.2403,50.2549,50.2256,50.2549,2769.5148
2006-12-29 12:20:00,68.46,68.47,68.41,68.41,8411.119089137346,50.2476,50.2549,50.2109,50.2109,8411.1191
2006-12-29 12:25:00,68.41,68.44,68.41,68.41,2564.365575956508,50.2109,50.2329,50.2109,50.2109,2564.3656
2006-12-29 12:30:00,68.41,68.41,68.34,68.36,9744.58918863473,50.2109,50.2109,50.1595,50.1742,9744.5892
2006-12-29 12:35:00,68.34,68.35,68.33,68.35,7590.522104831264,50.1595,50.1669,50.1522,50.1669,7590.5221
2006-12-29 12:40:00,68.36,68.41,68.36,68.41,4308.134167606934,50.1742,50.2109,50.1742,50.2109,4308.1342
2006-12-29 12:45:00,68.43,68.47,68.43,68.47,6359.626628372141,50.2256,50.2549,50.2256,50.2549,6359.6266
2006-12-29 12:50:00,68.47,68.47,68.43,68.44,203097.75361575544,50.2549,50.2549,50.2256,50.2329,203097.7536
2006-12-29 12:55:00,68.44,68.44,68.39,68.42,9436.86531951995,50.2329,50.2329,50.1962,50.2182,9436.8653
2006-12-29 13:00:00,68.43,68.45,68.42,68.45,4410.708790645194,50.2256,50.2403,50.2182,50.2403,4410.7088
2006-12-29 13:05:00,68.46,68.49,68.46,68.49,1230.895476459124,50.2476,50.2696,50.2476,50.2696,1230.8955
2006-12-29 13:10:00,68.49,68.49,68.49,68.49,1128.3208534208636,50.2696,50.2696,50.2696,50.2696,1128.3209
2006-12-29 13:15:00,68.49,68.5,68.48,68.49,2872.089445071289,50.2696,50.277,50.2623,50.2696,2872.0894
2006-12-29 13:20:00,68.49,68.51,68.48,68.51,4513.283413683455,50.2696,50.2843,50.2623,50.2843,4513.2834
2006-12-29 13:25:00,68.51,68.53,68.51,68.51,9129.14145040517,50.2843,50.299,50.2843,50.2843,9129.1415
2006-12-29 13:30:00,68.51,68.51,68.44,68.44,10360.036926864292,50.2843,50.2843,50.2329,50.2329,10360.0369
2006-12-29 13:35:00,68.44,68.45,68.42,68.44,1948.9178377269463,50.2329,50.2403,50.2182,50.2329,1948.9178
2006-12-29 13:40:00,68.45,68.49,68.45,68.48,24925.63339829726,50.2403,50.2696,50.2403,50.2623,24925.6334
2006-12-29 13:45:00,68.49,68.51,68.48,68.49,5539.029644066058,50.2696,50.2843,50.2623,50.2696,5539.0296
2006-12-29 13:50:00,68.49,68.49,68.47,68.48,4513.283413683455,50.2696,50.2696,50.2549,50.2623,4513.2834
2006-12-29 13:55:00,68.48,68.48,68.44,68.45,13232.126371935585,50.2623,50.2623,50.2329,50.2403,13232.1264
2006-12-29 14:00:00,68.44,68.45,68.43,68.43,1846.343214688686,50.2329,50.2403,50.2256,50.2256,1846.3432
2006-12-29 14:05:00,68.44,68.47,68.44,68.47,10154.887680787771,50.2329,50.2549,50.2329,50.2549,10154.8877
2006-12-29 14:10:00,68.47,68.47,68.4,68.43,6667.350497486921,50.2549,50.2549,50.2036,50.2256,6667.3505
2006-12-29 14:15:00,68.44,68.47,68.43,68.47,12514.10401066776,50.2329,50.2549,50.2256,50.2549,12514.104
2006-12-29 14:20:00,68.48,68.49,68.38,68.38,8308.544466099087,50.2623,50.2696,50.1889,50.1889,8308.5445
2006-12-29 14:25:00,68.38,68.38,68.31,68.34,4615.858036721715,50.1889,50.1889,50.1375,50.1595,4615.858
2006-12-29 14:30:00,68.32,68.33,68.3,68.33,2154.067083803467,50.1448,50.1522,50.1302,50.1522,2154.0671
2006-12-29 14:35:00,68.35,68.39,68.34,68.38,2769.514822033029,50.1669,50.1962,50.1595,50.1889,2769.5148
2006-12-29 14:40:00,68.39,68.39,68.37,68.37,1641.1939686121652,50.1962,50.1962,50.1815,50.1815,1641.194
2006-12-29 14:45:00,68.39,68.39,68.34,68.37,2769.514822033029,50.1962,50.1962,50.1595,50.1815,2769.5148
2006-12-29 14:50:00,68.37,68.4,68.36,68.4,3077.2386911478097,50.1815,50.2036,50.1742,50.2036,3077.2387
2006-12-29 14:55:00,68.4,68.41,68.37,68.41,3179.8133141860703,50.2036,50.2109,50.1815,50.2109,3179.8133
2006-12-29 15:00:00,68.41,68.45,68.41,68.41,3077.2386911478097,50.2109,50.2403,50.2109,50.2109,3077.2387
2006-12-29 15:05:00,68.41,68.42,68.38,68.42,3384.962560262591,50.2109,50.2182,50.1889,50.2182,3384.9626
2006-12-29 15:10:00,68.42,68.43,68.41,68.43,1846.343214688686,50.2182,50.2256,50.2109,50.2256,1846.3432
2006-12-29 15:15:00,68.43,68.44,68.42,68.42,3487.537183300851,50.2256,50.2329,50.2182,50.2182,3487.5372
2006-12-29 15:20:00,68.45,68.45,68.31,68.39,9129.14145040517,50.2403,50.2403,50.1375,50.1962,9129.1415
2006-12-29 15:25:00,68.38,68.4,68.22,68.29,23387.01405272336,50.1889,50.2036,50.0714,50.1228,23387.0141
2006-12-29 15:30:00,68.3,68.36,68.3,68.34,9539.43994255821,50.1302,50.1742,50.1302,50.1595,9539.4399
2006-12-29 15:35:00,68.34,68.35,68.32,68.35,6769.925120525182,50.1595,50.1669,50.1448,50.1669,6769.9251
2006-12-29 15:40:00,68.35,68.47,68.35,68.46,8308.544466099087,50.1669,50.2549,50.1669,50.2476,8308.5445
2006-12-29 15:45:00,68.46,68.49,68.44,68.45,7795.671350907785,50.2476,50.2696,50.2329,50.2403,7795.6714
2006-12-29 15:50:00,68.47,68.51,68.45,68.47,10667.760795979077,50.2549,50.2843,50.2403,50.2549,10667.7608
2006-12-29 15:55:00,68.47,68.47,68.29,68.29,40722.12534618935,50.2549,50.2549,50.1228,50.1228,40722.1253
2007-01-03 09:30:00,68.77,68.96,68.76,68.94,46774.02810544671,50.4751,50.6146,50.4678,50.5999,46774.0281
2007-01-03 09:35:00,68.92,68.99,68.79,68.79,40824.699969227615,50.5852,50.6366,50.4898,50.4898,40824.7
2007-01-03 09:40:00,68.81,68.97,68.8,68.91,18155.70827777208,50.5045,50.6219,50.4971,50.5779,18155.7083
2007-01-03 09:45:00,68.92,69.02,68.88,68.94,21335.52159195815,50.5852,50.6586,50.5559,50.5999,21335.5216
2007-01-03 09:50:00,68.94,69.06,68.91,68.94,28413.17058159811,50.5999,50.688,50.5779,50.5999,28413.1706
2007-01-03 09:55:00,68.93,68.99,68.83,68.86,17129.962047389476,50.5926,50.6366,50.5192,50.5412,17129.962
2007-01-03 10:00:00,68.86,69.13,68.86,69.03,52107.90850343625,50.5412,50.7394,50.5412,50.666,52107.9085
2007-01-03 10:05:00,69.03,69.2,69.02,69.1,35490.81957123808,50.666,50.7907,50.6586,50.7173,35490.8196
2007-01-03 10:10:00,69.19,69.26,69.1,69.25,30977.53615755462,50.7834,50.8348,50.7173,50.8274,30977.5362
2007-01-03 10:15:00,69.23,69.33,69.18,69.28,23797.3125448764,50.8128,50.8862,50.7761,50.8495,23797.3125
2007-01-03 10:20:00,69.23,69.28,69.18,69.24,41440.14770745717,50.8128,50.8495,50.7761,50.8201,41440.1477
2007-01-03 10:25:00,69.28,69.29,69.2,69.2,14155.297979279923,50.8495,50.8568,50.7907,50.7907,14155.298
2007-01-03 10:30:00,69.21,69.25,69.13,69.15,12206.38014155298,50.7981,50.8274,50.7394,50.754,12206.3801
2007-01-03 10:35:00,69.15,69.17,69.09,69.1,20514.924607652065,50.754,50.7687,50.71,50.7173,20514.9246
2007-01-03 10:40:00,69.12,69.2,69.09,69.11,31080.11078059288,50.732,50.7907,50.71,50.7247,31080.1108
2007-01-03 10:45:00,69.13,69.2,69.11,69.12,24823.058775259,50.7394,50.7907,50.7247,50.732,24823.0588
2007-01-03 10:50:00,69.13,69.19,69.08,69.14,16514.514309159913,50.7394,50.7834,50.7027,50.7467,16514.5143
2007-01-03 10:55:00,69.14,69.19,69.14,69.15,7590.522104831264,50.7467,50.7834,50.7467,50.754,7590.5221
2007-01-03 11:00:00,69.15,69.2,69.14,69.19,10975.484665093856,50.754,50.7907,50.7467,50.7834,10975.4847
2007-01-03 11:05:00,69.19,69.19,69.08,69.11,17950.559031695557,50.7834,50.7834,50.7027,50.7247,17950.559
2007-01-03 11:10:00,69.11,69.12,69.05,69.08,8616.268335213868,50.7247,50.732,50.6806,50.7027,8616.2683
2007-01-03 11:15:00,69.09,69.18,69.09,69.17,11385.783157246897,50.71,50.7761,50.71,50.7687,11385.7832
2007-01-03 11:20:00,69.16,69.17,69.09,69.09,27387.424351215508,50.7614,50.7687,50.71,50.71,27387.4244
2007-01-03 11:25:00,69.11,69.13,69.09,69.11,9334.29069648169,50.7247,50.7394,50.71,50.7247,9334.2907
2007-01-03 11:30:00,69.11,69.11,69.06,69.08,5744.178890142579,50.7247,50.7247,50.688,50.7027,5744.1789
2007-01-03 11:35:00,69.11,69.13,69.0,69.03,28105.44671248333,50.7247,50.7394,50.6439,50.666,28105.4467
2007-01-03 11:40:00,69.02,69.03,68.99,69.01,7693.096727869524,50.6586,50.666,50.6366,50.6513,7693.0967
2007-01-03 11:45:00,69.02,69.08,68.98,69.0,10462.611549902556,50.6586,50.7027,50.6293,50.6439,10462.6115
2007-01-03 11:50:00,69.01,69.06,68.99,69.06,7487.947481793004,50.6513,50.688,50.6366,50.688,7487.9475
2007-01-03 11:55:00,69.06,69.06,68.99,68.99,5641.604267104318,50.688,50.688,50.6366,50.6366,5641.6043
2007-01-03 12:00:00,69.0,69.03,68.96,68.96,13744.999487126885,50.6439,50.666,50.6146,50.6146,13744.9995
2007-01-03 12:05:00,68.97,68.97,68.83,68.84,24515.33490614422,50.6219,50.6219,50.5192,50.5265,24515.3349
2007-01-03 12:10:00,68.85,68.93,68.85,68.93,7180.223612678223,50.5338,50.5926,50.5338,50.5926,7180.2236
2007-01-03 12:15:00,68.93,68.97,68.93,68.97,9744.58918863473,50.5926,50.6219,50.5926,50.6219,9744.5892
2007-01-03 12:20:00,68.98,69.05,68.96,68.96,17642.835162580777,50.6293,50.6806,50.6146,50.6146,17642.8352
2007-01-03 12:25:00,68.94,68.98,68.92,68.97,16411.939686121652,50.5999,50.6293,50.5852,50.6219,16411.9397
2007-01-03 12:30:00,68.97,69.05,68.97,69.05,6975.074366601702,50.6219,50.6806,50.6219,50.6806,6975.0744
2007-01-03 12:35:00,69.06,69.08,69.0,69.07,8308.544466099087,50.688,50.7027,50.6439,50.6953,8308.5445
2007-01-03 12:40:00,69.07,69.1,69.04,69.1,7385.372858754744,50.6953,50.7173,50.6733,50.7173,7385.3729
2007-01-03 12:45:00,69.11,69.15,68.99,68.99,17027.387424351215,50.7247,50.754,50.6366,50.6366,17027.3874
2007-01-03 12:50:00,68.97,69.07,68.96,69.04,18155.70827777208,50.6219,50.6953,50.6146,50.6733,18155.7083
2007-01-03 12:55:00,69.06,69.11,69.04,69.09,6051.902759257359,50.688,50.7247,50.6733,50.71,6051.9028
2007-01-03 13:00:00,69.09,69.16,69.09,69.09,108831.6750435942,50.71,50.7614,50.71,50.71,108831.675
2007-01-03 13:05:00,69.08,69.12,69.06,69.07,12001.23089547646,50.7027,50.732,50.688,50.6953,12001.2309
2007-01-03 13:10:00,69.08,69.08,69.0,69.05,7077.648989639963,50.7027,50.7027,50.6439,50.6806,7077.649
2007-01-03 13:15:00,69.04,69.06,69.01,69.03,4102.984921530413,50.6733,50.688,50.6513,50.666,4102.9849
2007-01-03 13:20:00,69.02,69.05,69.0,69.0,6769.925120525182,50.6586,50.6806,50.6439,50.6439,6769.9251
2007-01-03 13:25:00,68.99,69.01,68.88,68.93,7795.671350907785,50.6366,50.6513,50.5559,50.5926,7795.6714
2007-01-03 13:30:00,68.91,68.94,68.87,68.92,68930.14668171095,50.5779,50.5999,50.5485,50.5852,68930.1467
2007-01-03 13:35:00,68.91,68.92,68.87,68.91,10360.036926864292,50.5779,50.5852,50.5485,50.5779,10360.0369
2007-01-03 13:40:00,68.9,68.93,68.87,68.89,10154.887680787771,50.5705,50.5926,50.5485,50.5632,10154.8877
2007-01-03 13:45:00,68.89,68.89,68.83,68.84,5333.880397989537,50.5632,50.5632,50.5192,50.5265,5333.8804
2007-01-03 13:50:00,68.84,68.91,68.84,68.87,8923.992204328648,50.5265,50.5779,50.5265,50.5485,8923.9922
2007-01-03 13:55:00,68.88,68.98,68.86,68.97,7180.223612678223,50.5559,50.6293,50.5412,50.6219,7180.2236
2007-01-03 14:00:00,68.98,69.02,68.88,68.94,16206.790440045132,50.6293,50.6586,50.5559,50.5999,16206.7904
2007-01-03 14:05:00,68.95,68.96,68.78,68.83,11796.081649399935,50.6072,50.6146,50.4825,50.5192,11796.0816
2007-01-03 14:10:00,68.83,68.83,68.65,68.78,13744.999487126885,50.5192,50.5192,50.3871,50.4825,13744.9995
2007-01-03 14:15:00,68.78,68.78,68.61,68.63,22976.71556057032,50.4825,50.4825,50.3577,50.3724,22976.7156
2007-01-03 14:20:00,68.62,68.71,68.61,68.67,18566.00676992512,50.365,50.4311,50.3577,50.4017,18566.0068
2007-01-03 14:25:00,68.68,68.73,68.62,68.62,12001.23089547646,50.4091,50.4458,50.365,50.365,12001.2309
2007-01-03 14:30:00,68.66,68.68,68.61,68.61,14463.021848394706,50.3944,50.4091,50.3577,50.3577,14463.0218
2007-01-03 14:35:00,68.61,68.66,68.6,68.65,12001.23089547646,50.3577,50.3944,50.3504,50.3871,12001.2309
2007-01-03 14:40:00,68.66,68.69,68.54,68.56,18258.28290081034,50.3944,50.4164,50.3063,50.321,18258.2829
2007-01-03 14:45:00,68.55,68.55,68.43,68.55,22668.99169145553,50.3137,50.3137,50.2256,50.3137,22668.9917
2007-01-03 14:50:00,68.55,68.57,68.53,68.55,10770.335419017334,50.3137,50.3283,50.299,50.3137,10770.3354
2007-01-03 14:55:00,68.55,68.55,68.35,68.42,10770.335419017334,50.3137,50.3137,50.1669,50.2182,10770.3354
2007-01-03 15:00:00,68.45,68.45,68.4,68.44,10360.036926864292,50.2403,50.2403,50.2036,50.2329,10360.0369
2007-01-03 15:05:00,68.45,68.51,68.43,68.51,38773.2075084624,50.2403,50.2843,50.2256,50.2843,38773.2075
2007-01-03 15:10:00,68.51,68.56,68.47,68.51,14565.596471432968,50.2843,50.321,50.2549,50.2843,14565.5965
2007-01-03 15:15:00,68.52,68.55,68.51,68.55,9642.014565596472,50.2916,50.3137,50.2843,50.3137,9642.0146
2007-01-03 15:20:00,68.54,68.55,68.51,68.55,11590.932403323415,50.3063,50.3137,50.2843,50.3137,11590.9324
2007-01-03 15:25:00,68.55,68.6,68.52,68.54,14873.320340547749,50.3137,50.3504,50.2916,50.3063,14873.3203
2007-01-03 15:30:00,68.54,68.58,68.49,68.58,18771.15601600164,50.3063,50.3357,50.2696,50.3357,18771.156
2007-01-03 15:35:00,68.58,68.68,68.58,68.66,11693.507026361678,50.3357,50.4091,50.3357,50.3944,11693.507
2007-01-03 15:40:00,68.65,68.69,68.58,68.62,14052.723356241666,50.3871,50.4164,50.3357,50.365,14052.7234
2007-01-03 15:45:00,68.63,68.63,68.59,68.6,13437.275618012103,50.3724,50.3724,50.343,50.3504,13437.2756
2007-01-03 15:50:00,68.61,68.66,68.56,68.59,32105.857010975484,50.3577,50.3944,50.321,50.343,32105.857
2007-01-03 15:55:00,68.58,68.6,68.56,68.56,26566.827366909427,50.3357,50.3504,50.321,50.321,26566.8274
2007-01-04 09:30:00,68.49,68.81,68.4,68.44,25438.506513488563,50.2696,50.5045,50.2036,50.2329,25438.5065
2007-01-04 09:35:00,68.4,68.52,68.29,68.45,21848.39470714945,50.2036,50.2916,50.1228,50.2403,21848.3947
2007-01-04 09:40:00,68.45,68.46,68.38,68.38,15796.491947892093,50.2403,50.2476,50.1889,50.1889,15796.4919
2007-01-04 09:45:00,68.38,68.61,68.38,68.56,18155.70827777208,50.1889,50.3577,50.1889,50.321,18155.7083
2007-01-04 09:50:00,68.58,68.59,68.5,68.52,16104.215817006872,50.3357,50.343,50.277,50.2916,16104.2158
2007-01-04 09:55:00,68.52,68.56,68.49,68.54,10872.910042055595,50.2916,50.321,50.2696,50.3063,10872.91
2007-01-04 10:00:00,68.55,68.55,68.41,68.41,30156.93917324854,50.3137,50.3137,50.2109,50.2109,30156.9392
2007-01-04 10:05:00,68.42,68.42,68.26,68.33,15591.34270181557,50.2182,50.2182,50.1008,50.1522,15591.3427
2007-01-04 10:10:00,68.33,68.36,68.31,68.33,11693.507026361678,50.1522,50.1742,50.1375,50.1522,11693.507
2007-01-04 10:15:00,68.29,68.4,68.29,68.37,12924.402502820802,50.1228,50.2036,50.1228,50.1815,12924.4025
2007-01-04 10:20:00,68.38,68.43,68.28,68.29,17232.536670427737,50.1889,50.2256,50.1155,50.1228,17232.5367
2007-01-04 10:25:00,68.29,68.34,68.23,68.32,41953.02082264848,50.1228,50.1595,50.0788,50.1448,41953.0208
2007-01-04 10:30:00,68.33,68.38,68.28,68.34,19694.327623345984,50.1522,50.1889,50.1155,50.1595,19694.3276
2007-01-04 10:35:00,68.35,68.38,68.24,68.33,36208.84193250589,50.1669,50.1889,50.0861,50.1522,36208.8419
2007-01-04 10:40:00,68.32,68.35,68.24,68.3,67904.40045132834,50.1448,50.1669,50.0861,50.1302,67904.4005
2007-01-04 10:45:00,68.29,68.32,68.26,68.29,20822.648476766848,50.1228,50.1448,50.1008,50.1228,20822.6485
2007-01-04 10:50:00,68.29,68.36,68.27,68.33,13744.999487126885,50.1228,50.1742,50.1081,50.1522,13744.9995
2007-01-04 10:55:00,68.35,68.46,68.35,68.43,12719.25325674428,50.1669,50.2476,50.1669,50.2256,12719.2533
2007-01-04 11:00:00,68.43,68.53,68.43,68.5,9129.14145040517,50.2256,50.299,50.2256,50.277,9129.1415
2007-01-04 11:05:00,68.5,68.53,68.5,68.51,18976.30526207816,50.277,50.299,50.277,50.2843,18976.3053
2007-01-04 11:10:00,68.49,68.49,68.31,68.31,19284.029131192943,50.2696,50.2696,50.1375,50.1375,19284.0291
2007-01-04 11:15:00,68.33,68.34,68.27,68.27,6257.0520053338805,50.1522,50.1595,50.1081,50.1081,6257.052
2007-01-04 11:20:00,68.28,68.28,68.2,68.2,9129.14145040517,50.1155,50.1155,50.0568,50.0568,9129.1415
2007-01-04 11:25:00,68.2,68.2,68.09,68.1,14052.723356241666,50.0568,50.0568,49.976,49.9834,14052.7234
2007-01-04 11:30:00,68.11,68.12,68.05,68.09,9539.43994255821,49.9907,49.998,49.9467,49.976,9539.4399
2007-01-04 11:35:00,68.1,68.17,68.1,68.17,8923.992204328648,49.9834,50.0347,49.9834,50.0347,8923.9922
2007-01-04 11:40:00,68.17,68.21,68.16,68.18,9436.86531951995,50.0347,50.0641,50.0274,50.0421,9436.8653
2007-01-04 11:45:00,68.18,68.28,68.17,68.28,12103.80551851472,50.0421,50.1155,50.0347,50.1155,12103.8055
2007-01-04 11:50:00,68.27,68.31,68.26,68.27,9949.738434711251,50.1081,50.1375,50.1008,50.1081,9949.7384
2007-01-04 11:55:00,68.27,68.31,68.25,68.31,41029.84921530413,50.1081,50.1375,50.0935,50.1375,41029.8492
2007-01-04 12:00:00,68.3,68.36,68.3,68.35,9847.163811672992,50.1302,50.1742,50.1302,50.1669,9847.1638
2007-01-04 12:05:00,68.35,68.35,68.27,68.34,25130.78264437378,50.1669,50.1669,50.1081,50.1595,25130.7826
2007-01-04 12:10:00,68.33,68.35,68.33,68.33,4308.134167606934,50.1522,50.1669,50.1522,50.1522,4308.1342
2007-01-04 12:15:00,68.34,68.36,68.34,68.35,5949.328136219099,50.1595,50.1742,50.1595,50.1669,5949.3281
2007-01-04 12:20:00,68.33,68.34,68.31,68.34,4615.858036721715,50.1522,50.1595,50.1375,50.1595,4615.858
2007-01-04 12:25:00,68.35,68.35,68.32,68.33,4821.007282798236,50.1669,50.1669,50.1448,50.1522,4821.0073
2007-01-04 12:30:00,68.34,68.37,68.3,68.37,10565.186172940814,50.1595,50.1815,50.1302,50.1815,10565.1862
2007-01-04 12:35:00,68.38,68.41,68.29,68.32,25233.35726741204,50.1889,50.2109,50.1228,50.1448,25233.3573
2007-01-04 12:40:00,68.32,68.33,68.25,68.25,5333.880397989537,50.1448,50.1522,50.0935,50.0935,5333.8804
2007-01-04 12:45:00,68.24,68.24,68.17,68.22,8411.119089137346,50.0861,50.0861,50.0347,50.0714,8411.1191
2007-01-04 12:50:00,68.22,68.29,68.19,68.24,7898.245973946045,50.0714,50.1228,50.0494,50.0861,7898.246
2007-01-04 12:55:00,68.27,68.29,68.23,68.26,6154.47738229562,50.1081,50.1228,50.0788,50.1008,6154.4774
2007-01-04 13:00:00,68.24,68.27,68.22,68.23,7693.096727869524,50.0861,50.1081,50.0714,50.0788,7693.0967
2007-01-04 13:05:00,68.24,68.24,68.18,68.18,10770.335419017334,50.0861,50.0861,50.0421,50.0421,10770.3354
2007-01-04 13:10:00,68.18,68.18,68.11,68.11,14565.596471432968,50.0421,50.0421,49.9907,49.9907,14565.5965
2007-01-04 13:15:00,68.15,68.17,68.13,68.13,7077.648989639963,50.0201,50.0347,50.0054,50.0054,7077.649
2007-01-04 13:20:00,68.11,68.15,68.07,68.07,7590.522104831264,49.9907,50.0201,49.9614,49.9614,7590.5221
2007-01-04 13:25:00,68.08,68.11,68.0,68.11,9334.29069648169,49.9687,49.9907,49.91,49.9907,9334.2907
2007-01-04 13:30:00,68.11,68.15,68.08,68.15,7282.798235716484,49.9907,50.0201,49.9687,50.0201,7282.7982
2007-01-04 13:35:00,68.14,68.17,68.13,68.14,9231.71607344343,50.0127,50.0347,50.0054,50.0127,9231.7161
2007-01-04 13:40:00,68.14,68.17,68.08,68.08,7487.947481793004,50.0127,50.0347,49.9687,49.9687,7487.9475
2007-01-04 13:45:00,68.08,68.11,68.05,68.09,7385.372858754744,49.9687,49.9907,49.9467,49.976,7385.3729
2007-01-04 13:50:00,68.08,68.12,68.07,68.09,5333.880397989537,49.9687,49.998,49.9614,49.976,5333.8804
2007-01-04 13:55:00,68.1,68.17,68.1,68.17,9129.14145040517,49.9834,50.0347,49.9834,50.0347,9129.1415
2007-01-04 14:00:00,68.17,68.19,68.15,68.19,12206.38014155298,50.0347,50.0494,50.0201,50.0494,12206.3801
2007-01-04 14:05:00,68.19,68.19,68.14,68.17,7487.947481793004,50.0494,50.0494,50.0127,50.0347,7487.9475
2007-01-04 14:10:00,68.16,68.19,68.13,68.14,20207.200738537285,50.0274,50.0494,50.0054,50.0127,20207.2007
2007-01-04 14:15:00,68.13,68.19,68.11,68.19,6975.074366601702,50.0054,50.0494,49.9907,50.0494,6975.0744
2007-01-04 14:20:00,68.18,68.18,68.11,68.14,12924.402502820802,50.0421,50.0421,49.9907,50.0127,12924.4025
2007-01-04 14:25:00,68.14,68.2,68.12,68.19,9847.163811672992,50.0127,50.0568,49.998,50.0494,9847.1638
2007-01-04 14:30:00,68.2,68.3,68.17,68.26,22566.41706841727,50.0568,50.1302,50.0347,50.1008,22566.4171
2007-01-04 14:35:00,68.25,68.25,68.19,68.2,14565.596471432968,50.0935,50.0935,50.0494,50.0568,14565.5965
2007-01-04 14:40:00,68.19,68.32,68.19,68.29,14155.297979279923,50.0494,50.1448,50.0494,50.1228,14155.298
2007-01-04 14:45:00,68.29,68.3,68.27,68.29,12308.95476459124,50.1228,50.1302,50.1081,50.1228,12308.9548
2007-01-04 14:50:00,68.29,68.35,68.26,68.29,30977.53615755462,50.1228,50.1669,50.1008,50.1228,30977.5362
2007-01-04 14:55:00,68.28,68.35,68.26,68.35,12308.95476459124,50.1155,50.1669,50.1008,50.1669,12308.9548
2007-01-04 15:00:00,68.34,68.35,68.29,68.33,15386.193455739049,50.1595,50.1669,50.1228,50.1522,15386.1935
2007-01-04 15:05:00,68.32,68.34,68.3,68.33,10257.462303826032,50.1448,50.1595,50.1302,50.1522,10257.4623
2007-01-04 15:10:00,68.32,68.39,68.32,68.36,10975.484665093856,50.1448,50.1962,50.1448,50.1742,10975.4847
2007-01-04 15:15:00,68.36,68.36,68.27,68.27,13129.551748897322,50.1742,50.1742,50.1081,50.1081,13129.5517
2007-01-04 15:20:00,68.27,68.29,68.25,68.25,16411.939686121652,50.1081,50.1228,50.0935,50.0935,16411.9397
2007-01-04 15:25:00,68.24,68.28,68.22,68.25,14668.171094471229,50.0861,50.1155,50.0714,50.0935,14668.1711
2007-01-04 15:30:00,68.25,68.28,68.23,68.23,24207.61103702944,50.0935,50.1155,50.0788,50.0788,24207.611
2007-01-04 15:35:00,68.24,68.34,68.23,68.32,17129.962047389476,50.0861,50.1595,50.0788,50.1448,17129.962
2007-01-04 15:40:00,68.31,68.35,68.26,68.26,27797.72284336855,50.1375,50.1669,50.1008,50.1008,27797.7228
2007-01-04 15:45:00,68.26,68.27,68.22,68.22,64314.288644989225,50.1008,50.1081,50.0714,50.0714,64314.2886
2007-01-04 15:50:00,68.22,68.27,68.21,68.23,30669.81228843984,50.0714,50.1081,50.0641,50.0788,30669.8123
2007-01-04 15:55:00,68.22,68.22,68.12,68.13,75289.77331008308,50.0714,50.0714,49.998,50.0054,75289.7733
2007-01-05 09:30:00,67.9,67.91,67.56,67.62,23079.290183608573,49.8366,49.8439,49.587,49.6311,23079.2902
2007-01-05 09:35:00,67.58,67.87,67.58,67.81,16411.939686121652,49.6017,49.8146,49.6017,49.7705,16411.9397
2007-01-05 09:40:00,67.78,67.85,67.61,67.79,8923.992204328648,49.7485,49.7999,49.6237,49.7558,8923.9922
2007-01-05 09:45:00,67.76,67.93,67.76,67.9,16822.238178274692,49.7338,49.8586,49.7338,49.8366,16822.2382
2007-01-05 09:50:00,67.87,67.9,67.79,67.86,10052.313057749512,49.8146,49.8366,49.7558,49.8072,10052.3131
2007-01-05 09:55:00,67.81,67.84,67.72,67.78,12308.95476459124,49.7705,49.7925,49.7045,49.7485,12308.9548
2007-01-05 10:00:00,67.78,67.89,67.78,67.82,19899.476869422502,49.7485,49.8292,49.7485,49.7779,19899.4769
2007-01-05 10:05:00,67.82,67.85,67.77,67.79,14257.872602318186,49.7779,49.7999,49.7412,49.7558,14257.8726
2007-01-05 10:10:00,67.79,67.93,67.79,67.93,31490.40927274592,49.7558,49.8586,49.7558,49.8586,31490.4093
2007-01-05 10:15:00,67.93,68.05,67.91,68.05,43286.49092214586,49.8586,49.9467,49.8439,49.9467,43286.4909
2007-01-05 10:20:00,68.05,68.12,68.04,68.07,13950.148733203405,49.9467,49.998,49.9393,49.9614,13950.1487
2007-01-05 10:25:00,68.07,68.08,68.04,68.06,8923.992204328648,49.9614,49.9687,49.9393,49.954,8923.9922
2007-01-05 10:30:00,68.06,68.07,68.03,68.05,11180.633911170376,49.954,49.9614,49.932,49.9467,11180.6339
2007-01-05 10:35:00,68.05,68.15,68.03,68.15,17847.984408657296,49.9467,50.0201,49.932,50.0201,17847.9844
2007-01-05 10:40:00,68.15,68.19,68.15,68.17,22976.71556057032,50.0201,50.0494,50.0201,50.0347,22976.7156
2007-01-05 10:45:00,68.18,68.19,68.15,68.16,16104.215817006872,50.0421,50.0494,50.0201,50.0274,16104.2158
2007-01-05 10:50:00,68.17,68.22,68.15,68.22,14463.021848394706,50.0347,50.0714,50.0201,50.0714,14463.0218
2007-01-05 10:55:00,68.22,68.23,68.07,68.08,24823.058775259,50.0714,50.0788,49.9614,49.9687,24823.0588
2007-01-05 11:00:00,68.09,68.21,68.09,68.14,16719.663555236435,49.976,50.0641,49.976,50.0127,16719.6636
2007-01-05 11:05:00,68.14,68.14,68.0,68.04,26259.103497794644,50.0127,50.0127,49.91,49.9393,26259.1035
2007-01-05 11:10:00,68.05,68.07,68.0,68.07,42671.0431839163,49.9467,49.9614,49.91,49.9614,42671.0432
2007-01-05 11:15:00,68.05,68.11,68.04,68.05,13950.148733203405,49.9467,49.9907,49.9393,49.9467,13950.1487
2007-01-05 11:20:00,68.05,68.09,68.03,68.04,63596.2662837214,49.9467,49.976,49.932,49.9393,63596.2663
2007-01-05 11:25:00,68.04,68.07,68.02,68.05,17129.962047389476,49.9393,49.9614,49.9247,49.9467,17129.962
2007-01-05 11:30:00,68.04,68.12,67.95,68.11,71289.36301159093,49.9393,49.998,49.8733,49.9907,71289.363
2007-01-05 11:35:00,68.1,68.18,68.08,68.18,13334.700994973842,49.9834,50.0421,49.9687,50.0421,13334.701
2007-01-05 11:40:00,68.18,68.22,68.14,68.21,11078.059288132115,50.0421,50.0714,50.0127,50.0641,11078.0593
2007-01-05 11:45:00,68.2,68.21,68.1,68.1,10257.462303826032,50.0568,50.0641,49.9834,49.9834,10257.4623
2007-01-05 11:50:00,68.1,68.12,68.05,68.06,16924.812801312954,49.9834,49.998,49.9467,49.954,16924.8128
2007-01-05 11:55:00,68.05,68.09,68.04,68.06,5846.753513180839,49.9467,49.976,49.9393,49.954,5846.7535
2007-01-05 12:00:00,68.05,68.06,68.03,68.05,9949.738434711251,49.9467,49.954,49.932,49.9467,9949.7384
2007-01-05 12:05:00,68.05,68.14,68.04,68.14,11385.783157246897,49.9467,50.0127,49.9393,50.0127,11385.7832
2007-01-05 12:10:00,68.13,68.17,68.11,68.13,20104.626115499024,50.0054,50.0347,49.9907,50.0054,20104.6261
2007-01-05 12:15:00,68.14,68.15,68.11,68.14,8821.417581290389,50.0127,50.0201,49.9907,50.0127,8821.4176
2007-01-05 12:20:00,68.14,68.17,68.13,68.17,11693.507026361678,50.0127,50.0347,50.0054,50.0347,11693.507
2007-01-05 12:25:00,68.18,68.21,68.17,68.19,7385.372858754744,50.0421,50.0641,50.0347,50.0494,7385.3729
2007-01-05 12:30:00,68.19,68.24,68.18,68.24,14360.447225356444,50.0494,50.0861,50.0421,50.0861,14360.4472
2007-01-05 12:35:00,68.24,68.25,68.2,68.25,12924.402502820802,50.0861,50.0935,50.0568,50.0935,12924.4025
2007-01-05 12:40:00,68.25,68.29,68.2,68.22,15283.61883270079,50.0935,50.1228,50.0568,50.0714,15283.6188
2007-01-05 12:45:00,68.22,68.25,68.14,68.14,14873.320340547749,50.0714,50.0935,50.0127,50.0127,14873.3203
2007-01-05 12:50:00,68.13,68.23,68.13,68.23,34054.77484870243,50.0054,50.0788,50.0054,50.0788,34054.7748
2007-01-05 12:55:00,68.21,68.29,68.21,68.27,6359.626628372141,50.0641,50.1228,50.0641,50.1081,6359.6266
2007-01-05 13:00:00,68.27,68.29,68.22,68.27,14668.171094471229,50.1081,50.1228,50.0714,50.1081,14668.1711
2007-01-05 13:05:00,68.27,68.29,68.25,68.26,14463.021848394706,50.1081,50.1228,50.0935,50.1008,14463.0218
2007-01-05 13:10:00,68.26,68.35,68.26,68.33,8103.395220022566,50.1008,50.1669,50.1008,50.1522,8103.3952
2007-01-05 13:15:00,68.35,68.35,68.29,68.31,8718.842958252128,50.1669,50.1669,50.1228,50.1375,8718.843
2007-01-05 13:20:00,68.32,68.39,68.31,68.39,9436.86531951995,50.1448,50.1962,50.1375,50.1962,9436.8653
2007-01-05 13:25:00,68.38,68.44,68.38,68.42,9847.163811672992,50.1889,50.2329,50.1889,50.2182,9847.1638
2007-01-05 13:30:00,68.41,68.42,68.28,68.29,13129.551748897322,50.2109,50.2182,50.1155,50.1228,13129.5517
2007-01-05 13:35:00,68.28,68.38,68.28,68.3,23797.3125448764,50.1155,50.1889,50.1155,50.1302,23797.3125
2007-01-05 13:40:00,68.32,68.37,68.26,68.3,11180.633911170376,50.1448,50.1815,50.1008,50.1302,11180.6339
2007-01-05 13:45:00,68.3,68.36,68.3,68.33,17642.835162580777,50.1302,50.1742,50.1302,50.1522,17642.8352
2007-01-05 13:50:00,68.33,68.4,68.29,68.38,19489.17837726946,50.1522,50.2036,50.1228,50.1889,19489.1784
2007-01-05 13:55:00,68.38,68.42,68.38,68.39,8923.992204328648,50.1889,50.2182,50.1889,50.1962,8923.9922
2007-01-05 14:00:00,68.4,68.46,68.39,68.41,12308.95476459124,50.2036,50.2476,50.1962,50.2109,12308.9548
2007-01-05 14:05:00,68.43,68.43,68.29,68.33,22771.5663144938,50.2256,50.2256,50.1228,50.1522,22771.5663
2007-01-05 14:10:00,68.34,68.37,68.32,68.37,10872.910042055595,50.1595,50.1815,50.1448,50.1815,10872.91
2007-01-05 14:15:00,68.37,68.38,68.28,68.3,19284.029131192943,50.1815,50.1889,50.1155,50.1302,19284.0291
2007-01-05 14:20:00,68.29,68.31,68.26,68.28,29233.767565904192,50.1228,50.1375,50.1008,50.1155,29233.7676
2007-01-05 14:25:00,68.27,68.27,68.19,68.25,14052.723356241666,50.1081,50.1081,50.0494,50.0935,14052.7234
2007-01-05 14:30:00,68.25,68.33,68.25,68.27,21027.797722843367,50.0935,50.1522,50.0935,50.1081,21027.7977
2007-01-05 14:35:00,68.27,68.28,68.24,68.26,6872.499743563442,50.1081,50.1155,50.0861,50.1008,6872.4997
2007-01-05 14:40:00,68.27,68.28,68.22,68.23,12719.25325674428,50.1081,50.1155,50.0714,50.0788,12719.2533
2007-01-05 14:45:00,68.24,68.3,68.24,68.3,13950.148733203405,50.0861,50.1302,50.0861,50.1302,13950.1487
2007-01-05 14:50:00,68.3,68.37,68.28,68.32,23797.3125448764,50.1302,50.1815,50.1155,50.1448,23797.3125
2007-01-05 14:55:00,68.33,68.38,68.31,68.33,11180.633911170376,50.1522,50.1889,50.1375,50.1522,11180.6339
2007-01-05 15:00:00,68.3,68.33,68.23,68.26,14770.745717509488,50.1302,50.1522,50.0788,50.1008,14770.7457
2007-01-05 15:05:00,68.26,68.34,68.25,68.34,11590.932403323415,50.1008,50.1595,50.0935,50.1595,11590.9324
2007-01-05 15:10:00,68.34,68.34,68.23,68.23,12821.82787978254,50.1595,50.1595,50.0788,50.0788,12821.8279
2007-01-05 15:15:00,68.23,68.3,68.23,68.29,9436.86531951995,50.0788,50.1302,50.0788,50.1228,9436.8653
2007-01-05 15:20:00,68.29,68.35,68.29,68.34,12514.10401066776,50.1228,50.1669,50.1228,50.1595,12514.104
2007-01-05 15:25:00,68.34,68.45,68.34,68.4,17027.387424351215,50.1595,50.2403,50.1595,50.2036,17027.3874
2007-01-05 15:30:00,68.4,68.41,68.27,68.28,17027.387424351215,50.2036,50.2109,50.1081,50.1155,17027.3874
2007-01-05 15:35:00,68.28,68.31,68.23,68.25,13129.551748897322,50.1155,50.1375,50.0788,50.0935,13129.5517
2007-01-05 15:40:00,68.25,68.33,68.25,68.31,12821.82787978254,50.0935,50.1522,50.0935,50.1375,12821.8279
2007-01-05 15:45:00,68.31,68.32,68.29,68.3,9334.29069648169,50.1375,50.1448,50.1228,50.1302,9334.2907
2007-01-05 15:50:00,68.3,68.36,68.3,68.36,23694.737921838136,50.1302,50.1742,50.1302,50.1742,23694.7379
2007-01-05 15:55:00,68.35,68.37,68.25,68.26,51082.16227305365,50.1669,50.1815,50.0935,50.1008,51082.1623
2007-01-08 09:30:00,68.4,68.53,68.34,68.34,30156.93917324854,50.2036,50.299,50.1595,50.1595,30156.9392
2007-01-08 09:35:00,68.42,68.42,68.09,68.24,16822.238178274692,50.2182,50.2182,49.976,50.0861,16822.2382
2007-01-08 09:40:00,68.23,68.31,68.22,68.31,5846.753513180839,50.0788,50.1375,50.0714,50.1375,5846.7535
2007-01-08 09:45:00,68.32,68.45,68.29,68.38,14052.723356241666,50.1448,50.2403,50.1228,50.1889,14052.7234
2007-01-08 09:50:00,68.38,68.43,68.34,68.35,6257.0520053338805,50.1889,50.2256,50.1595,50.1669,6257.052
2007-01-08 09:55:00,68.38,68.38,68.13,68.17,10565.186172940814,50.1889,50.1889,50.0054,50.0347,10565.1862
2007-01-08 10:00:00,68.14,68.36,68.11,68.34,14873.320340547749,50.0127,50.1742,49.9907,50.1595,14873.3203
2007-01-08 10:05:00,68.35,68.38,68.29,68.37,6667.350497486921,50.1669,50.1889,50.1228,50.1815,6667.3505
2007-01-08 10:10:00,68.36,68.42,68.29,68.31,11385.783157246897,50.1742,50.2182,50.1228,50.1375,11385.7832
2007-01-08 10:15:00,68.31,68.37,68.26,68.28,33234.17786439635,50.1375,50.1815,50.1008,50.1155,33234.1779
2007-01-08 10:20:00,68.28,68.37,68.28,68.33,11078.059288132115,50.1155,50.1815,50.1155,50.1522,11078.0593
2007-01-08 10:25:00,68.32,68.36,68.32,68.35,1948.9178377269463,50.1448,50.1742,50.1448,50.1669,1948.9178
2007-01-08 10:30:00,68.33,68.34,68.32,68.34,6872.499743563442,50.1522,50.1595,50.1448,50.1595,6872.4997
2007-01-08 10:35:00,68.34,68.38,68.33,68.34,5949.328136219099,50.1595,50.1889,50.1522,50.1595,5949.3281
2007-01-08 10:40:00,68.34,68.5,68.32,68.5,21540.670838034668,50.1595,50.277,50.1448,50.277,21540.6708
2007-01-08 10:45:00,68.5,68.5,68.38,68.43,6667.350497486921,50.277,50.277,50.1889,50.2256,6667.3505
2007-01-08 10:50:00,68.44,68.46,68.39,68.39,7795.671350907785,50.2329,50.2476,50.1962,50.1962,7795.6714
2007-01-08 10:55:00,68.38,68.39,68.28,68.3,12411.5293876295,50.1889,50.1962,50.1155,50.1302,12411.5294
2007-01-08 11:00:00,68.3,68.36,68.29,68.35,9847.163811672992,50.1302,50.1742,50.1228,50.1669,9847.1638
2007-01-08 11:05:00,68.35,68.43,68.35,68.41,7898.245973946045,50.1669,50.2256,50.1669,50.2109,7898.246
2007-01-08 11:10:00,68.42,68.42,68.38,68.39,4718.432659759975,50.2182,50.2182,50.1889,50.1962,4718.4327
2007-01-08 11:15:00,68.4,68.55,68.39,68.55,15283.61883270079,50.2036,50.3137,50.1962,50.3137,15283.6188
2007-01-08 11:20:00,68.55,68.68,68.55,68.57,18668.58139296338,50.3137,50.4091,50.3137,50.3283,18668.5814
2007-01-08 11:25:00,68.58,68.59,68.52,68.55,8000.820596984306,50.3357,50.343,50.2916,50.3137,8000.8206
2007-01-08 11:30:00,68.55,68.56,68.52,68.55,4923.581905836496,50.3137,50.321,50.2916,50.3137,4923.5819
2007-01-08 11:35:00,68.54,68.55,68.46,68.52,16411.939686121652,50.3063,50.3137,50.2476,50.2916,16411.9397
2007-01-08 11:40:00,68.53,68.54,68.5,68.5,6154.47738229562,50.299,50.3063,50.277,50.277,6154.4774
2007-01-08 11:45:00,68.5,68.54,68.41,68.43,7693.096727869524,50.277,50.3063,50.2109,50.2256,7693.0967
2007-01-08 11:50:00,68.44,68.47,68.44,68.46,6154.47738229562,50.2329,50.2549,50.2329,50.2476,6154.4774
2007-01-08 11:55:00,68.45,68.55,68.43,68.55,12103.80551851472,50.2403,50.3137,50.2256,50.3137,12103.8055
2007-01-08 12:00:00,68.54,68.55,68.5,68.51,4821.007282798236,50.3063,50.3137,50.277,50.2843,4821.0073
2007-01-08 12:05:00,68.51,68.6,68.51,68.6,6872.499743563442,50.2843,50.3504,50.2843,50.3504,6872.4997
2007-01-08 12:10:00,68.58,68.63,68.56,68.63,7077.648989639963,50.3357,50.3724,50.321,50.3724,7077.649
2007-01-08 12:15:00,68.63,68.63,68.55,68.55,7487.947481793004,50.3724,50.3724,50.3137,50.3137,7487.9475
2007-01-08 12:20:00,68.55,68.58,68.55,68.55,9231.71607344343,50.3137,50.3357,50.3137,50.3137,9231.7161
2007-01-08 12:25:00,68.55,68.58,68.54,68.55,11180.633911170376,50.3137,50.3357,50.3063,50.3137,11180.6339
2007-01-08 12:30:00,68.55,68.61,68.53,68.61,18155.70827777208,50.3137,50.3577,50.299,50.3577,18155.7083
2007-01-08 12:35:00,68.61,68.72,68.61,68.66,13232.126371935585,50.3577,50.4384,50.3577,50.3944,13232.1264
2007-01-08 12:40:00,68.66,68.7,68.61,68.62,14463.021848394706,50.3944,50.4238,50.3577,50.365,14463.0218
2007-01-08 12:45:00,68.61,68.61,68.55,68.59,12821.82787978254,50.3577,50.3577,50.3137,50.343,12821.8279
2007-01-08 12:50:00,68.59,68.62,68.56,68.61,10975.484665093856,50.343,50.365,50.321,50.3577,10975.4847
2007-01-08 12:55:00,68.61,68.62,68.59,68.6,6462.201251410401,50.3577,50.365,50.343,50.3504,6462.2013
2007-01-08 13:00:00,68.6,68.6,68.54,68.55,8718.842958252128,50.3504,50.3504,50.3063,50.3137,8718.843
2007-01-08 13:05:00,68.54,68.54,68.5,68.54,15693.91732485383,50.3063,50.3063,50.277,50.3063,15693.9173
2007-01-08 13:10:00,68.54,68.56,68.54,68.55,1948.9178377269463,50.3063,50.321,50.3063,50.3137,1948.9178
2007-01-08 13:15:00,68.55,68.61,68.54,68.58,9847.163811672992,50.3137,50.3577,50.3063,50.3357,9847.1638
2007-01-08 13:20:00,68.58,68.6,68.57,68.58,5333.880397989537,50.3357,50.3504,50.3283,50.3357,5333.8804
2007-01-08 13:25:00,68.58,68.68,68.56,68.67,17335.111293465994,50.3357,50.4091,50.321,50.4017,17335.1113
2007-01-08 13:30:00,68.67,68.75,68.64,68.75,15283.61883270079,50.4017,50.4605,50.3797,50.4605,15283.6188
2007-01-08 13:35:00,68.75,68.76,68.72,68.73,11898.656272438198,50.4605,50.4678,50.4384,50.4458,11898.6563
2007-01-08 13:40:00,68.73,68.75,68.7,68.72,38773.2075084624,50.4458,50.4605,50.4238,50.4384,38773.2075
2007-01-08 13:45:00,68.72,68.77,68.71,68.76,10770.335419017334,50.4384,50.4751,50.4311,50.4678,10770.3354
2007-01-08 13:50:00,68.76,68.76,68.71,68.73,6564.775874448661,50.4678,50.4678,50.4311,50.4458,6564.7759
2007-01-08 13:55:00,68.72,68.73,68.69,68.7,11693.507026361678,50.4384,50.4458,50.4164,50.4238,11693.507
2007-01-08 14:00:00,68.7,68.71,68.66,68.69,5641.604267104318,50.4238,50.4311,50.3944,50.4164,5641.6043
2007-01-08 14:05:00,68.67,68.75,68.67,68.75,7077.648989639963,50.4017,50.4605,50.4017,50.4605,7077.649
2007-01-08 14:10:00,68.74,68.74,68.69,68.71,9642.014565596472,50.4531,50.4531,50.4164,50.4311,9642.0146
2007-01-08 14:15:00,68.71,68.74,68.7,68.7,10154.887680787771,50.4311,50.4531,50.4238,50.4238,10154.8877
2007-01-08 14:20:00,68.7,68.72,68.69,68.72,7077.648989639963,50.4238,50.4384,50.4164,50.4384,7077.649
2007-01-08 14:25:00,68.7,68.74,68.7,68.72,4923.581905836496,50.4238,50.4531,50.4238,50.4384,4923.5819
2007-01-08 14:30:00,68.72,68.72,68.66,68.67,7693.096727869524,50.4384,50.4384,50.3944,50.4017,7693.0967
2007-01-08 14:35:00,68.67,68.78,68.67,68.78,18155.70827777208,50.4017,50.4825,50.4017,50.4825,18155.7083
2007-01-08 14:40:00,68.78,68.82,68.73,68.74,14052.723356241666,50.4825,50.5118,50.4458,50.4531,14052.7234
2007-01-08 14:45:00,68.73,68.8,68.73,68.79,14770.745717509488,50.4458,50.4971,50.4458,50.4898,14770.7457
2007-01-08 14:50:00,68.8,68.8,68.78,68.78,7795.671350907785,50.4971,50.4971,50.4825,50.4825,7795.6714
2007-01-08 14:55:00,68.78,68.8,68.77,68.8,14155.297979279923,50.4825,50.4971,50.4751,50.4971,14155.298
2007-01-08 15:00:00,68.8,68.82,68.76,68.8,19078.87988511642,50.4971,50.5118,50.4678,50.4971,19078.8799
2007-01-08 15:05:00,68.8,68.85,68.8,68.84,13232.126371935585,50.4971,50.5338,50.4971,50.5265,13232.1264
2007-01-08 15:10:00,68.85,68.94,68.84,68.93,16617.088932198174,50.5338,50.5999,50.5265,50.5926,16617.0889
2007-01-08 15:15:00,68.92,68.94,68.88,68.89,8000.820596984306,50.5852,50.5999,50.5559,50.5632,8000.8206
2007-01-08 15:20:00,68.89,68.89,68.85,68.85,8103.395220022566,50.5632,50.5632,50.5338,50.5338,8103.3952
2007-01-08 15:25:00,68.85,68.86,68.79,68.79,6257.0520053338805,50.5338,50.5412,50.4898,50.4898,6257.052
2007-01-08 15:30:00,68.8,68.85,68.78,68.82,14360.447225356444,50.4971,50.5338,50.4825,50.5118,14360.4472
2007-01-08 15:35:00,68.82,68.85,68.78,68.78,21027.797722843367,50.5118,50.5338,50.4825,50.4825,21027.7977
2007-01-08 15:40:00,68.78,68.81,68.76,68.78,18771.15601600164,50.4825,50.5045,50.4678,50.4825,18771.156
2007-01-08 15:45:00,68.78,68.8,68.71,68.71,24310.1856600677,50.4825,50.4971,50.4311,50.4311,24310.1857
2007-01-08 15:50:00,68.7,68.71,68.65,68.67,31490.40927274592,50.4238,50.4311,50.3871,50.4017,31490.4093
2007-01-08 15:55:00,68.67,68.68,68.59,68.68,69237.87055082573,50.4017,50.4091,50.343,50.4091,69237.8706
2007-01-09 09:30:00,68.81,69.02,68.75,68.98,18155.70827777208,50.5045,50.6586,50.4605,50.6293,18155.7083
2007-01-09 09:35:00,69.03,69.13,69.03,69.11,7590.522104831264,50.666,50.7394,50.666,50.7247,7590.5221
2007-01-09 09:40:00,69.11,69.16,69.09,69.14,6975.074366601702,50.7247,50.7614,50.71,50.7467,6975.0744
2007-01-09 09:45:00,69.14,69.2,69.09,69.2,12206.38014155298,50.7467,50.7907,50.71,50.7907,12206.3801
2007-01-09 09:50:00,69.17,69.31,69.16,69.31,16104.215817006872,50.7687,50.8715,50.7614,50.8715,16104.2158
2007-01-09 09:55:00,69.28,69.38,69.28,69.36,19078.87988511642,50.8495,50.9229,50.8495,50.9082,19078.8799
2007-01-09 10:00:00,69.37,69.41,69.35,69.37,28002.87208944507,50.9155,50.9449,50.9008,50.9155,28002.8721
2007-01-09 10:05:00,69.37,69.38,69.33,69.34,11590.932403323415,50.9155,50.9229,50.8862,50.8935,11590.9324
2007-01-09 10:10:00,69.33,69.33,69.11,69.16,9539.43994255821,50.8862,50.8862,50.7247,50.7614,9539.4399
2007-01-09 10:15:00,69.16,69.3,69.15,69.28,12719.25325674428,50.7614,50.8641,50.754,50.8495,12719.2533
2007-01-09 10:20:00,69.29,69.41,69.29,69.34,17129.962047389476,50.8568,50.9449,50.8568,50.8935,17129.962
2007-01-09 10:25:00,69.36,69.52,69.36,69.5,11488.357780285158,50.9082,51.0256,50.9082,51.0109,11488.3578
2007-01-09 10:30:00,69.5,69.55,69.48,69.53,16514.514309159913,51.0109,51.0476,50.9962,51.0329,16514.5143
2007-01-09 10:35:00,69.51,69.55,69.43,69.55,10975.484665093856,51.0183,51.0476,50.9596,51.0476,10975.4847
2007-01-09 10:40:00,69.52,69.53,69.5,69.53,3897.8356754538927,51.0256,51.0329,51.0109,51.0329,3897.8357
2007-01-09 10:45:00,69.52,69.53,69.5,69.51,7487.947481793004,51.0256,51.0329,51.0109,51.0183,7487.9475
2007-01-09 10:50:00,69.5,69.51,69.46,69.46,10360.036926864292,51.0109,51.0183,50.9816,50.9816,10360.0369
2007-01-09 10:55:00,69.46,69.46,69.39,69.46,7693.096727869524,50.9816,50.9816,50.9302,50.9816,7693.0967
2007-01-09 11:00:00,69.46,69.49,69.46,69.47,9539.43994255821,50.9816,51.0036,50.9816,50.9889,9539.4399
2007-01-09 11:05:00,69.47,69.47,69.46,69.46,10975.484665093856,50.9889,50.9889,50.9816,50.9816,10975.4847
2007-01-09 11:10:00,69.47,69.47,69.46,69.46,12616.67863370602,50.9889,50.9889,50.9816,50.9816,12616.6786
2007-01-09 11:15:00,69.46,69.48,69.46,69.47,14463.021848394706,50.9816,50.9962,50.9816,50.9889,14463.0218
2007-01-09 11:20:00,69.48,69.48,69.44,69.46,29028.61831982768,50.9962,50.9962,50.9669,50.9816,29028.6183
2007-01-09 11:25:00,69.46,69.46,69.39,69.41,18463.43214688686,50.9816,50.9816,50.9302,50.9449,18463.4321
2007-01-09 11:30:00,69.41,69.47,69.41,69.46,9539.43994255821,50.9449,50.9889,50.9449,50.9816,9539.4399
2007-01-09 11:35:00,69.47,69.5,69.45,69.49,14770.745717509488,50.9889,51.0109,50.9742,51.0036,14770.7457
2007-01-09 11:40:00,69.49,69.5,69.46,69.46,11385.783157246897,51.0036,51.0109,50.9816,50.9816,11385.7832
2007-01-09 11:45:00,69.47,69.53,69.46,69.51,17232.536670427737,50.9889,51.0329,50.9816,51.0183,17232.5367
2007-01-09 11:50:00,69.51,69.56,69.51,69.52,13334.700994973842,51.0183,51.055,51.0183,51.0256,13334.701
2007-01-09 11:55:00,69.49,69.49,69.46,69.48,43799.36403733716,51.0036,51.0036,50.9816,50.9962,43799.364
2007-01-09 12:00:00,69.47,69.48,69.45,69.46,48517.79669709714,50.9889,50.9962,50.9742,50.9816,48517.7967
2007-01-09 12:05:00,69.47,69.5,69.46,69.47,24105.036413991176,50.9889,51.0109,50.9816,50.9889,24105.0364
2007-01-09 12:10:00,69.47,69.48,69.41,69.43,8513.693712175607,50.9889,50.9962,50.9449,50.9596,8513.6937
2007-01-09 12:15:00,69.42,69.45,69.42,69.44,6462.201251410401,50.9522,50.9742,50.9522,50.9669,6462.2013
2007-01-09 12:20:00,69.45,69.46,69.41,69.45,11488.357780285158,50.9742,50.9816,50.9449,50.9742,11488.3578
2007-01-09 12:25:00,69.44,69.45,69.41,69.45,12924.402502820802,50.9669,50.9742,50.9449,50.9742,12924.4025
2007-01-09 12:30:00,69.42,69.45,69.42,69.45,8411.119089137346,50.9522,50.9742,50.9522,50.9742,8411.1191
2007-01-09 12:35:00,69.44,69.46,69.43,69.45,9847.163811672992,50.9669,50.9816,50.9596,50.9742,9847.1638
2007-01-09 12:40:00,69.44,69.52,69.44,69.5,18258.28290081034,50.9669,51.0256,50.9669,51.0109,18258.2829
2007-01-09 12:45:00,69.51,69.51,69.44,69.45,12514.10401066776,51.0183,51.0183,50.9669,50.9742,12514.104
2007-01-09 12:50:00,69.43,69.47,69.42,69.46,23797.3125448764,50.9596,50.9889,50.9522,50.9816,23797.3125
2007-01-09 12:55:00,69.42,69.43,69.41,69.41,5436.455021027798,50.9522,50.9596,50.9449,50.9449,5436.455
2007-01-09 13:00:00,69.41,69.42,69.4,69.41,25643.65575956508,50.9449,50.9522,50.9375,50.9449,25643.6558
2007-01-09 13:05:00,69.42,69.46,69.41,69.43,40004.10298492153,50.9522,50.9816,50.9449,50.9596,40004.103
2007-01-09 13:10:00,69.41,69.44,69.38,69.41,7282.798235716484,50.9449,50.9669,50.9229,50.9449,7282.7982
2007-01-09 13:15:00,69.43,69.49,69.42,69.47,12616.67863370602,50.9596,51.0036,50.9522,50.9889,12616.6786
2007-01-09 13:20:00,69.47,69.47,69.44,69.45,10257.462303826032,50.9889,50.9889,50.9669,50.9742,10257.4623
2007-01-09 13:25:00,69.44,69.45,69.33,69.33,21540.670838034668,50.9669,50.9742,50.8862,50.8862,21540.6708
2007-01-09 13:30:00,69.34,69.34,69.25,69.31,83700.89239922044,50.8935,50.8935,50.8274,50.8715,83700.8924
2007-01-09 13:35:00,69.3,69.33,69.26,69.32,22361.26782234076,50.8641,50.8862,50.8348,50.8788,22361.2678
2007-01-09 13:40:00,69.32,69.38,69.32,69.38,8411.119089137346,50.8788,50.9229,50.8788,50.9229,8411.1191
2007-01-09 13:45:00,69.37,69.45,69.36,69.42,11488.357780285158,50.9155,50.9742,50.9082,50.9522,11488.3578
2007-01-09 13:50:00,69.4,69.42,69.37,69.38,6154.47738229562,50.9375,50.9522,50.9155,50.9229,6154.4774
2007-01-09 13:55:00,69.38,69.43,69.37,69.43,7795.671350907785,50.9229,50.9596,50.9155,50.9596,7795.6714
2007-01-09 14:00:00,69.43,69.51,69.43,69.5,37850.03590111806,50.9596,51.0183,50.9596,51.0109,37850.0359
2007-01-09 14:05:00,69.51,69.56,69.51,69.56,9129.14145040517,51.0183,51.055,51.0183,51.055,9129.1415
2007-01-09 14:10:00,69.56,69.59,69.56,69.57,7795.671350907785,51.055,51.077,51.055,51.0623,7795.6714
2007-01-09 14:15:00,69.57,69.59,69.53,69.53,9744.58918863473,51.0623,51.077,51.0329,51.0329,9744.5892
2007-01-09 14:20:00,69.53,69.54,69.51,69.52,41645.296953533696,51.0329,51.0403,51.0183,51.0256,41645.297
2007-01-09 14:25:00,69.51,69.52,69.48,69.51,25848.805005641603,51.0183,51.0256,50.9962,51.0183,25848.805
2007-01-09 14:30:00,69.49,69.49,69.4,69.43,10565.186172940814,51.0036,51.0036,50.9375,50.9596,10565.1862
2007-01-09 14:35:00,69.41,69.48,69.41,69.47,27592.57359729203,50.9449,50.9962,50.9449,50.9889,27592.5736
2007-01-09 14:40:00,69.47,69.48,69.42,69.46,10565.186172940814,50.9889,50.9962,50.9522,50.9816,10565.1862
2007-01-09 14:45:00,69.45,69.46,69.4,69.46,15488.76807877731,50.9742,50.9816,50.9375,50.9816,15488.7681
2007-01-09 14:50:00,69.46,69.5,69.46,69.48,14052.723356241666,50.9816,51.0109,50.9816,50.9962,14052.7234
2007-01-09 14:55:00,69.49,69.51,69.48,69.5,14257.872602318186,51.0036,51.0183,50.9962,51.0109,14257.8726
2007-01-09 15:00:00,69.5,69.5,69.44,69.45,21950.969330187712,51.0109,51.0109,50.9669,50.9742,21950.9693
2007-01-09 15:05:00,69.45,69.5,69.44,69.48,20309.775361575543,50.9742,51.0109,50.9669,50.9962,20309.7754
2007-01-09 15:10:00,69.49,69.5,69.43,69.47,13129.551748897322,51.0036,51.0109,50.9596,50.9889,13129.5517
2007-01-09 15:15:00,69.46,69.51,69.46,69.49,20720.073853728587,50.9816,51.0183,50.9816,51.0036,20720.0739
2007-01-09 15:20:00,69.51,69.52,69.49,69.49,10052.313057749512,51.0183,51.0256,51.0036,51.0036,10052.3131
2007-01-09 15:25:00,69.5,69.53,69.5,69.52,11180.633911170376,51.0109,51.0329,51.0109,51.0256,11180.6339
2007-01-09 15:30:00,69.52,69.55,69.48,69.54,42363.31931480152,51.0256,51.0476,50.9962,51.0403,42363.3193
2007-01-09 15:35:00,69.53,69.53,69.49,69.51,11590.932403323415,51.0329,51.0329,51.0036,51.0183,11590.9324
2007-01-09 15:40:00,69.52,69.56,69.48,69.48,21540.670838034668,51.0256,51.055,50.9962,50.9962,21540.6708
2007-01-09 15:45:00,69.48,69.5,69.46,69.49,25233.35726741204,50.9962,51.0109,50.9816,51.0036,25233.3573
2007-01-09 15:50:00,69.5,69.52,69.47,69.48,31490.40927274592,51.0109,51.0256,50.9889,50.9962,31490.4093
2007-01-09 15:55:00,69.48,69.52,69.43,69.44,48620.3713201354,50.9962,51.0256,50.9596,50.9669,48620.3713
2007-01-10 09:30:00,69.44,69.47,69.18,69.2,17745.40978561904,50.9669,50.9889,50.7761,50.7907,17745.4098
2007-01-10 09:35:00,69.2,69.31,69.07,69.3,25233.35726741204,50.7907,50.8715,50.6953,50.8641,25233.3573
2007-01-10 09:40:00,69.32,69.33,69.04,69.13,11180.633911170376,50.8788,50.8862,50.6733,50.7394,11180.6339
2007-01-10 09:45:00,69.13,69.33,69.12,69.33,40209.25223099805,50.7394,50.8862,50.732,50.8862,40209.2522
2007-01-10 09:50:00,69.31,69.33,69.25,69.26,12206.38014155298,50.8715,50.8862,50.8274,50.8348,12206.3801
2007-01-10 09:55:00,69.28,69.32,69.25,69.32,8513.693712175607,50.8495,50.8788,50.8274,50.8788,8513.6937
2007-01-10 10:00:00,69.3,69.41,69.26,69.34,9231.71607344343,50.8641,50.9449,50.8348,50.8935,9231.7161
2007-01-10 10:05:00,69.37,69.4,69.32,69.33,5641.604267104318,50.9155,50.9375,50.8788,50.8862,5641.6043
2007-01-10 10:10:00,69.33,69.33,69.28,69.29,4102.984921530413,50.8862,50.8862,50.8495,50.8568,4102.9849
2007-01-10 10:15:00,69.28,69.34,69.26,69.3,6667.350497486921,50.8495,50.8935,50.8348,50.8641,6667.3505
2007-01-10 10:20:00,69.33,69.36,69.25,69.3,12206.38014155298,50.8862,50.9082,50.8274,50.8641,12206.3801
2007-01-10 10:25:00,69.3,69.33,69.24,69.24,6257.0520053338805,50.8641,50.8862,50.8201,50.8201,6257.052
2007-01-10 10:30:00,69.23,69.33,69.23,69.33,12411.5293876295,50.8128,50.8862,50.8128,50.8862,12411.5294
2007-01-10 10:35:00,69.3,69.41,69.28,69.38,32823.879372243304,50.8641,50.9449,50.8495,50.9229,32823.8794
2007-01-10 10:40:00,69.43,69.47,69.4,69.46,19181.45450815468,50.9596,50.9889,50.9375,50.9816,19181.4545
2007-01-10 10:45:00,69.48,69.57,69.48,69.53,7590.522104831264,50.9962,51.0623,50.9962,51.0329,7590.5221
2007-01-10 10:50:00,69.52,69.63,69.52,69.63,13026.977125859064,51.0256,51.1063,51.0256,51.1063,13026.9771
2007-01-10 10:55:00,69.62,69.71,69.61,69.65,24310.1856600677,51.099,51.1651,51.0917,51.121,24310.1857
2007-01-10 11:00:00,69.64,69.64,69.61,69.61,36311.41655554416,51.1137,51.1137,51.0917,51.0917,36311.4166
2007-01-10 11:05:00,69.6,69.61,69.51,69.51,6257.0520053338805,51.0843,51.0917,51.0183,51.0183,6257.052
2007-01-10 11:10:00,69.51,69.53,69.46,69.52,8513.693712175607,51.0183,51.0329,50.9816,51.0256,8513.6937
2007-01-10 11:15:00,69.52,69.55,69.49,69.52,4102.984921530413,51.0256,51.0476,51.0036,51.0256,4102.9849
2007-01-10 11:20:00,69.53,69.56,69.47,69.47,7898.245973946045,51.0329,51.055,50.9889,50.9889,7898.246
2007-01-10 11:25:00,69.48,69.49,69.45,69.48,8718.842958252128,50.9962,51.0036,50.9742,50.9962,8718.843
2007-01-10 11:30:00,69.45,69.56,69.45,69.56,16309.365063083393,50.9742,51.055,50.9742,51.055,16309.3651
2007-01-10 11:35:00,69.55,69.57,69.51,69.57,18873.7306390399,51.0476,51.0623,51.0183,51.0623,18873.7306
2007-01-10 11:40:00,69.56,69.61,69.55,69.6,18258.28290081034,51.055,51.0917,51.0476,51.0843,18258.2829
2007-01-10 11:45:00,69.6,69.69,69.6,69.69,15796.491947892093,51.0843,51.1504,51.0843,51.1504,15796.4919
2007-01-10 11:50:00,69.66,69.68,69.56,69.59,12411.5293876295,51.1284,51.143,51.055,51.077,12411.5294
2007-01-10 11:55:00,69.59,69.6,69.55,69.6,13847.574110165144,51.077,51.0843,51.0476,51.0843,13847.5741
2007-01-10 12:00:00,69.6,69.66,69.58,69.66,27592.57359729203,51.0843,51.1284,51.0696,51.1284,27592.5736
2007-01-10 12:05:00,69.66,69.66,69.53,69.57,16514.514309159913,51.1284,51.1284,51.0329,51.0623,16514.5143
2007-01-10 12:10:00,69.57,69.62,69.56,69.61,5744.178890142579,51.0623,51.099,51.055,51.0917,5744.1789
2007-01-10 12:15:00,69.61,69.67,69.6,69.66,17540.260539542516,51.0917,51.1357,51.0843,51.1284,17540.2605
2007-01-10 12:20:00,69.66,69.67,69.51,69.51,27387.424351215508,51.1284,51.1357,51.0183,51.0183,27387.4244
2007-01-10 12:25:00,69.5,69.52,69.44,69.44,8205.969843060826,51.0109,51.0256,50.9669,50.9669,8205.9698
2007-01-10 12:30:00,69.45,69.45,69.32,69.32,21027.797722843367,50.9742,50.9742,50.8788,50.8788,21027.7977
2007-01-10 12:35:00,69.32,69.35,69.3,69.35,16719.663555236435,50.8788,50.9008,50.8641,50.9008,16719.6636
2007-01-10 12:40:00,69.37,69.43,69.36,69.42,6667.350497486921,50.9155,50.9596,50.9082,50.9522,6667.3505
2007-01-10 12:45:00,69.44,69.49,69.44,69.49,7077.648989639963,50.9669,51.0036,50.9669,51.0036,7077.649
2007-01-10 12:50:00,69.49,69.55,69.45,69.55,13744.999487126885,51.0036,51.0476,50.9742,51.0476,13744.9995
2007-01-10 12:55:00,69.55,69.6,69.53,69.58,19899.476869422502,51.0476,51.0843,51.0329,51.0696,19899.4769
2007-01-10 13:00:00,69.6,69.64,69.58,69.64,6462.201251410401,51.0843,51.1137,51.0696,51.1137,6462.2013
2007-01-10 13:05:00,69.64,69.71,69.64,69.7,11078.059288132115,51.1137,51.1651,51.1137,51.1577,11078.0593
2007-01-10 13:10:00,69.7,69.72,69.65,69.66,25746.230382603346,51.1577,51.1724,51.121,51.1284,25746.2304
2007-01-10 13:15:00,69.65,69.65,69.56,69.56,12514.10401066776,51.121,51.121,51.055,51.055,12514.104
2007-01-10 13:20:00,69.56,69.62,69.56,69.62,16719.663555236435,51.055,51.099,51.055,51.099,16719.6636
2007-01-10 13:25:00,69.6,69.63,69.6,69.61,16617.088932198174,51.0843,51.1063,51.0843,51.0917,16617.0889
2007-01-10 13:30:00,69.61,69.64,69.58,69.59,22566.41706841727,51.0917,51.1137,51.0696,51.077,22566.4171
2007-01-10 13:35:00,69.59,69.64,69.59,69.63,16206.790440045132,51.077,51.1137,51.077,51.1063,16206.7904
2007-01-10 13:40:00,69.64,69.71,69.63,69.7,11693.507026361678,51.1137,51.1651,51.1063,51.1577,11693.507
2007-01-10 13:45:00,69.7,69.73,69.7,69.73,14463.021848394706,51.1577,51.1797,51.1577,51.1797,14463.0218
2007-01-10 13:50:00,69.74,69.81,69.73,69.8,11590.932403323415,51.1871,51.2385,51.1797,51.2311,11590.9324
2007-01-10 13:55:00,69.81,69.85,69.81,69.82,11078.059288132115,51.2385,51.2678,51.2385,51.2458,11078.0593
2007-01-10 14:00:00,69.82,69.86,69.82,69.86,12308.95476459124,51.2458,51.2752,51.2458,51.2752,12308.9548
2007-01-10 14:05:00,69.84,69.86,69.84,69.85,3897.8356754538927,51.2605,51.2752,51.2605,51.2678,3897.8357
2007-01-10 14:10:00,69.84,69.9,69.84,69.9,13437.275618012103,51.2605,51.3045,51.2605,51.3045,13437.2756
2007-01-10 14:15:00,69.9,69.92,69.88,69.88,14975.894963586008,51.3045,51.3192,51.2898,51.2898,14975.895
2007-01-10 14:20:00,69.88,69.88,69.83,69.84,8616.268335213868,51.2898,51.2898,51.2531,51.2605,8616.2683
2007-01-10 14:25:00,69.84,69.86,69.81,69.81,12103.80551851472,51.2605,51.2752,51.2385,51.2385,12103.8055
2007-01-10 14:30:00,69.82,69.85,69.79,69.84,16411.939686121652,51.2458,51.2678,51.2238,51.2605,16411.9397
2007-01-10 14:35:00,69.83,69.87,69.81,69.83,14668.171094471229,51.2531,51.2825,51.2385,51.2531,14668.1711
2007-01-10 14:40:00,69.84,69.98,69.84,69.97,26053.954251718125,51.2605,51.3632,51.2605,51.3559,26053.9543
2007-01-10 14:45:00,69.98,70.03,69.94,69.95,28618.31982767464,51.3632,51.3999,51.3339,51.3412,28618.3198
2007-01-10 14:50:00,69.95,69.98,69.94,69.94,8000.820596984306,51.3412,51.3632,51.3339,51.3339,8000.8206
2007-01-10 14:55:00,69.94,69.94,69.81,69.85,14257.872602318186,51.3339,51.3339,51.2385,51.2678,14257.8726
2007-01-10 15:00:00,69.86,69.93,69.86,69.88,26053.954251718125,51.2752,51.3265,51.2752,51.2898,26053.9543
2007-01-10 15:05:00,69.87,69.92,69.86,69.91,10462.611549902556,51.2825,51.3192,51.2752,51.3119,10462.6115
2007-01-10 15:10:00,69.91,69.98,69.91,69.98,13026.977125859064,51.3119,51.3632,51.3119,51.3632,13026.9771
2007-01-10 15:15:00,69.98,70.07,69.98,70.07,22053.54395322597,51.3632,51.4293,51.3632,51.4293,22053.544
2007-01-10 15:20:00,70.07,70.1,70.06,70.06,23694.737921838136,51.4293,51.4513,51.422,51.422,23694.7379
2007-01-10 15:25:00,70.07,70.09,70.06,70.08,18668.58139296338,51.4293,51.444,51.422,51.4366,18668.5814
2007-01-10 15:30:00,70.09,70.11,70.06,70.06,31592.983895784186,51.444,51.4587,51.422,51.422,31592.9839
2007-01-10 15:35:00,70.06,70.06,69.92,69.93,33131.60324135808,51.422,51.422,51.3192,51.3265,33131.6032
2007-01-10 15:40:00,69.93,69.97,69.93,69.95,25746.230382603346,51.3265,51.3559,51.3265,51.3412,25746.2304
2007-01-10 15:45:00,69.94,69.94,69.83,69.85,35285.670325161555,51.3339,51.3339,51.2531,51.2678,35285.6703
2007-01-10 15:50:00,69.84,69.91,69.82,69.9,41953.02082264848,51.2605,51.3119,51.2458,51.3045,41953.0208
2007-01-10 15:55:00,69.91,69.96,69.91,69.91,39696.37911580675,51.3119,51.3486,51.3119,51.3119,39696.3791
2007-01-11 09:30:00,69.96,70.18,69.96,70.09,19796.902246384245,51.3486,51.51,51.3486,51.444,19796.9022
2007-01-11 09:35:00,70.05,70.15,70.03,70.09,5744.178890142579,51.4146,51.488,51.3999,51.444,5744.1789
2007-01-11 09:40:00,70.1,70.16,69.96,70.16,10462.611549902556,51.4513,51.4953,51.3486,51.4953,10462.6115
2007-01-11 09:45:00,70.16,70.3,70.08,70.08,15078.46958662427,51.4953,51.5981,51.4366,51.4366,15078.4696
2007-01-11 09:50:00,70.09,70.26,70.09,70.23,7282.798235716484,51.444,51.5687,51.444,51.5467,7282.7982
2007-01-11 09:55:00,70.22,70.33,70.2,70.33,5231.305774951277,51.5394,51.6201,51.5247,51.6201,5231.3058
2007-01-11 10:00:00,70.31,70.31,70.11,70.21,9436.86531951995,51.6054,51.6054,51.4587,51.532,9436.8653
2007-01-11 10:05:00,70.22,70.42,70.2,70.42,17847.984408657296,51.5394,51.6862,51.5247,51.6862,17847.9844
2007-01-11 10:10:00,70.43,70.58,70.41,70.55,13334.700994973842,51.6935,51.8036,51.6788,51.7816,13334.701
2007-01-11 10:15:00,70.56,70.58,70.53,70.57,16001.641193968611,51.7889,51.8036,51.7669,51.7963,16001.6412
2007-01-11 10:20:00,70.55,70.57,70.49,70.56,12308.95476459124,51.7816,51.7963,51.7376,51.7889,12308.9548
2007-01-11 10:25:00,70.57,70.57,70.51,70.51,9436.86531951995,51.7963,51.7963,51.7522,51.7522,9436.8653
2007-01-11 10:30:00,70.51,70.56,70.5,70.56,19796.902246384245,51.7522,51.7889,51.7449,51.7889,19796.9022
2007-01-11 10:35:00,70.57,70.57,70.53,70.54,7898.245973946045,51.7963,51.7963,51.7669,51.7743,7898.246
2007-01-11 10:40:00,70.54,70.61,70.53,70.6,5744.178890142579,51.7743,51.8256,51.7669,51.8183,5744.1789
2007-01-11 10:45:00,70.59,70.62,70.58,70.59,9949.738434711251,51.811,51.833,51.8036,51.811,9949.7384
2007-01-11 10:50:00,70.59,70.59,70.46,70.46,8513.693712175607,51.811,51.811,51.7155,51.7155,8513.6937
2007-01-11 10:55:00,70.44,70.45,70.4,70.45,8000.820596984306,51.7009,51.7082,51.6715,51.7082,8000.8206
2007-01-11 11:00:00,70.45,70.55,70.44,70.55,14463.021848394706,51.7082,51.7816,51.7009,51.7816,14463.0218
2007-01-11 11:05:00,70.53,70.58,70.49,70.56,24207.61103702944,51.7669,51.8036,51.7376,51.7889,24207.611
2007-01-11 11:10:00,70.54,70.59,70.54,70.58,16206.790440045132,51.7743,51.811,51.7743,51.8036,16206.7904
2007-01-11 11:15:00,70.58,70.6,70.58,70.59,10667.760795979077,51.8036,51.8183,51.8036,51.811,10667.7608
2007-01-11 11:20:00,70.59,70.59,70.48,70.48,4923.581905836496,51.811,51.811,51.7302,51.7302,4923.5819
2007-01-11 11:25:00,70.47,70.5,70.4,70.4,4410.708790645194,51.7229,51.7449,51.6715,51.6715,4410.7088
2007-01-11 11:30:00,70.4,70.4,70.31,70.32,7898.245973946045,51.6715,51.6715,51.6054,51.6128,7898.246
2007-01-11 11:35:00,70.33,70.33,70.29,70.33,14360.447225356444,51.6201,51.6201,51.5908,51.6201,14360.4472
2007-01-11 11:40:00,70.31,70.34,70.29,70.33,8411.119089137346,51.6054,51.6275,51.5908,51.6201,8411.1191
2007-01-11 11:45:00,70.31,70.31,70.25,70.25,5846.753513180839,51.6054,51.6054,51.5614,51.5614,5846.7535
2007-01-11 11:50:00,70.25,70.28,70.22,70.26,10565.186172940814,51.5614,51.5834,51.5394,51.5687,10565.1862
2007-01-11 11:55:00,70.26,70.3,70.24,70.3,6769.925120525182,51.5687,51.5981,51.5541,51.5981,6769.9251
2007-01-11 12:00:00,70.3,70.33,70.29,70.32,8205.969843060826,51.5981,51.6201,51.5908,51.6128,8205.9698
2007-01-11 12:05:00,70.31,70.33,70.31,70.33,10770.335419017334,51.6054,51.6201,51.6054,51.6201,10770.3354
2007-01-11 12:10:00,70.33,70.35,70.33,70.34,4718.432659759975,51.6201,51.6348,51.6201,51.6275,4718.4327
2007-01-11 12:15:00,70.34,70.4,70.34,70.4,11078.059288132115,51.6275,51.6715,51.6275,51.6715,11078.0593
2007-01-11 12:20:00,70.38,70.43,70.37,70.43,14873.320340547749,51.6568,51.6935,51.6495,51.6935,14873.3203
2007-01-11 12:25:00,70.42,70.45,70.42,70.45,2256.6417068417272,51.6862,51.7082,51.6862,51.7082,2256.6417
2007-01-11 12:30:00,70.45,70.45,70.44,70.45,33644.476356549385,51.7082,51.7082,51.7009,51.7082,33644.4764
2007-01-11 12:35:00,70.46,70.46,70.44,70.46,53338.80397989537,51.7155,51.7155,51.7009,51.7155,53338.804
2007-01-11 12:40:00,70.46,70.46,70.42,70.42,9231.71607344343,51.7155,51.7155,51.6862,51.6862,9231.7161
2007-01-11 12:45:00,70.42,70.44,70.42,70.43,4205.559544568673,51.6862,51.7009,51.6862,51.6935,4205.5595
2007-01-11 12:50:00,70.42,70.46,70.42,70.46,6975.074366601702,51.6862,51.7155,51.6862,51.7155,6975.0744
2007-01-11 12:55:00,70.46,70.5,70.46,70.5,8821.417581290389,51.7155,51.7449,51.7155,51.7449,8821.4176
2007-01-11 13:00:00,70.5,70.53,70.5,70.5,18360.8575238486,51.7449,51.7669,51.7449,51.7449,18360.8575
2007-01-11 13:05:00,70.46,70.47,70.42,70.44,14052.723356241666,51.7155,51.7229,51.6862,51.7009,14052.7234
2007-01-11 13:10:00,70.45,70.45,70.37,70.37,17642.835162580777,51.7082,51.7082,51.6495,51.6495,17642.8352
2007-01-11 13:15:00,70.37,70.38,70.37,70.38,2051.4924607652065,51.6495,51.6568,51.6495,51.6568,2051.4925
2007-01-11 13:20:00,70.37,70.38,70.34,70.36,6769.925120525182,51.6495,51.6568,51.6275,51.6421,6769.9251
2007-01-11 13:25:00,70.36,70.37,70.31,70.31,7693.096727869524,51.6421,51.6495,51.6054,51.6054,7693.0967
2007-01-11 13:30:00,70.31,70.34,70.29,70.29,30772.386911478097,51.6054,51.6275,51.5908,51.5908,30772.3869
2007-01-11 13:35:00,70.29,70.3,70.21,70.24,12206.38014155298,51.5908,51.5981,51.532,51.5541,12206.3801
2007-01-11 13:40:00,70.25,70.31,70.19,70.19,77443.84039388655,51.5614,51.6054,51.5174,51.5174,77443.8404
2007-01-11 13:45:00,70.2,70.21,70.18,70.21,12821.82787978254,51.5247,51.532,51.51,51.532,12821.8279
2007-01-11 13:50:00,70.21,70.23,70.15,70.21,34977.946456046775,51.532,51.5467,51.488,51.532,34977.9465
2007-01-11 13:55:00,70.21,70.28,70.21,70.25,36926.86429377372,51.532,51.5834,51.532,51.5614,36926.8643
2007-01-11 14:00:00,70.25,70.28,70.24,70.28,25848.805005641603,51.5614,51.5834,51.5541,51.5834,25848.805
2007-01-11 14:05:00,70.26,70.26,70.18,70.23,32516.155503128524,51.5687,51.5687,51.51,51.5467,32516.1555
2007-01-11 14:10:00,70.22,70.22,70.19,70.21,17129.962047389476,51.5394,51.5394,51.5174,51.532,17129.962
2007-01-11 14:15:00,70.21,70.22,70.2,70.21,7282.798235716484,51.532,51.5394,51.5247,51.532,7282.7982
2007-01-11 14:20:00,70.22,70.22,70.2,70.2,8103.395220022566,51.5394,51.5394,51.5247,51.5247,8103.3952
2007-01-11 14:25:00,70.21,70.24,70.19,70.23,31695.558518822443,51.532,51.5541,51.5174,51.5467,31695.5585
2007-01-11 14:30:00,70.23,70.32,70.19,70.32,30362.088419325057,51.5467,51.6128,51.5174,51.6128,30362.0884
2007-01-11 14:35:00,70.29,70.29,70.23,70.24,5026.156528874756,51.5908,51.5908,51.5467,51.5541,5026.1565
2007-01-11 14:40:00,70.25,70.26,70.23,70.26,4410.708790645194,51.5614,51.5687,51.5467,51.5687,4410.7088
2007-01-11 14:45:00,70.26,70.31,70.25,70.3,8923.992204328648,51.5687,51.6054,51.5614,51.5981,8923.9922
2007-01-11 14:50:00,70.29,70.3,70.27,70.29,8308.544466099087,51.5908,51.5981,51.5761,51.5908,8308.5445
2007-01-11 14:55:00,70.28,70.29,70.25,70.27,12514.10401066776,51.5834,51.5908,51.5614,51.5761,12514.104
2007-01-11 15:00:00,70.27,70.31,70.23,70.31,36619.14042465894,51.5761,51.6054,51.5467,51.6054,36619.1404
2007-01-11 15:05:00,70.31,70.44,70.31,70.44,28926.043696789413,51.6054,51.7009,51.6054,51.7009,28926.0437
2007-01-11 15:10:00,70.44,70.47,70.42,70.43,14463.021848394706,51.7009,51.7229,51.6862,51.6935,14463.0218
2007-01-11 15:15:00,70.44,70.44,70.38,70.42,14360.447225356444,51.7009,51.7009,51.6568,51.6862,14360.4472
2007-01-11 15:20:00,70.42,70.42,70.35,70.39,24105.036413991176,51.6862,51.6862,51.6348,51.6642,24105.0364
2007-01-11 15:25:00,70.39,70.45,70.38,70.44,15899.06657093035,51.6642,51.7082,51.6568,51.7009,15899.0666
2007-01-11 15:30:00,70.45,70.52,70.45,70.5,18771.15601600164,51.7082,51.7596,51.7082,51.7449,18771.156
2007-01-11 15:35:00,70.5,70.5,70.42,70.44,14873.320340547749,51.7449,51.7449,51.6862,51.7009,14873.3203
2007-01-11 15:40:00,70.42,70.43,70.4,70.42,14257.872602318186,51.6862,51.6935,51.6715,51.6862,14257.8726
2007-01-11 15:45:00,70.42,70.42,70.38,70.38,12206.38014155298,51.6862,51.6862,51.6568,51.6568,12206.3801
2007-01-11 15:50:00,70.38,70.39,70.18,70.37,66673.50497486921,51.6568,51.6642,51.51,51.6495,66673.505
2007-01-11 15:55:00,70.37,70.42,70.33,70.42,31900.70776489896,51.6495,51.6862,51.6201,51.6862,31900.7078
2007-01-12 09:30:00,70.1,70.11,69.77,69.89,19078.87988511642,51.4513,51.4587,51.2091,51.2972,19078.8799
2007-01-12 09:35:00,69.89,70.14,69.89,70.09,22668.99169145553,51.2972,51.4807,51.2972,51.444,22668.9917
2007-01-12 09:40:00,70.06,70.26,70.06,70.17,24617.90952918248,51.422,51.5687,51.422,51.5027,24617.9095
2007-01-12 09:45:00,70.18,70.2,70.09,70.14,8103.395220022566,51.51,51.5247,51.444,51.4807,8103.3952
2007-01-12 09:50:00,70.14,70.21,70.11,70.2,27592.57359729203,51.4807,51.532,51.4587,51.5247,27592.5736
2007-01-12 09:55:00,70.22,70.29,70.17,70.19,11385.783157246897,51.5394,51.5908,51.5027,51.5174,11385.7832
2007-01-12 10:00:00,70.2,70.21,70.08,70.13,12411.5293876295,51.5247,51.532,51.4366,51.4733,12411.5294
2007-01-12 10:05:00,70.13,70.18,70.13,70.16,14257.872602318186,51.4733,51.51,51.4733,51.4953,14257.8726
2007-01-12 10:10:00,70.16,70.23,70.14,70.18,11488.357780285158,51.4953,51.5467,51.4807,51.51,11488.3578
2007-01-12 10:15:00,70.16,70.2,70.16,70.19,6257.0520053338805,51.4953,51.5247,51.4953,51.5174,6257.052
2007-01-12 10:20:00,70.19,70.24,70.15,70.2,11283.208534208636,51.5174,51.5541,51.488,51.5247,11283.2085
2007-01-12 10:25:00,70.2,70.22,70.17,70.17,6359.626628372141,51.5247,51.5394,51.5027,51.5027,6359.6266
2007-01-12 10:30:00,70.18,70.24,70.12,70.17,12411.5293876295,51.51,51.5541,51.466,51.5027,12411.5294
2007-01-12 10:35:00,70.19,70.22,70.14,70.14,10770.335419017334,51.5174,51.5394,51.4807,51.4807,10770.3354
2007-01-12 10:40:00,70.14,70.16,70.11,70.16,7487.947481793004,51.4807,51.4953,51.4587,51.4953,7487.9475
2007-01-12 10:45:00,70.16,70.23,70.15,70.17,21643.24546107293,51.4953,51.5467,51.488,51.5027,21643.2455
2007-01-12 10:50:00,70.2,70.2,70.12,70.12,10462.611549902556,51.5247,51.5247,51.466,51.466,10462.6115
2007-01-12 10:55:00,70.13,70.24,70.12,70.23,10667.760795979077,51.4733,51.5541,51.466,51.5467,10667.7608
2007-01-12 11:00:00,70.23,70.23,70.18,70.19,4923.581905836496,51.5467,51.5467,51.51,51.5174,4923.5819
2007-01-12 11:05:00,70.2,70.2,70.02,70.05,17027.387424351215,51.5247,51.5247,51.3926,51.4146,17027.3874
2007-01-12 11:10:00,70.04,70.1,70.03,70.08,6564.775874448661,51.4073,51.4513,51.3999,51.4366,6564.7759
2007-01-12 11:15:00,70.08,70.15,70.06,70.15,9539.43994255821,51.4366,51.488,51.422,51.488,9539.4399
2007-01-12 11:20:00,70.15,70.19,70.13,70.15,11385.783157246897,51.488,51.5174,51.4733,51.488,11385.7832
2007-01-12 11:25:00,70.15,70.19,70.14,70.17,7385.372858754744,51.488,51.5174,51.4807,51.5027,7385.3729
2007-01-12 11:30:00,70.19,70.19,70.16,70.19,16719.663555236435,51.5174,51.5174,51.4953,51.5174,16719.6636
2007-01-12 11:35:00,70.19,70.21,70.17,70.19,12924.402502820802,51.5174,51.532,51.5027,51.5174,12924.4025
2007-01-12 11:40:00,70.18,70.21,70.14,70.15,4615.858036721715,51.51,51.532,51.4807,51.488,4615.858
2007-01-12 11:45:00,70.14,70.19,70.12,70.19,3384.962560262591,51.4807,51.5174,51.466,51.5174,3384.9626
2007-01-12 11:50:00,70.2,70.27,70.2,70.24,10667.760795979077,51.5247,51.5761,51.5247,51.5541,10667.7608
2007-01-12 11:55:00,70.21,70.21,70.14,70.17,5949.328136219099,51.532,51.532,51.4807,51.5027,5949.3281
2007-01-12 12:00:00,70.17,70.19,70.13,70.15,4410.708790645194,51.5027,51.5174,51.4733,51.488,4410.7088
2007-01-12 12:05:00,70.14,70.18,70.12,70.12,3282.3879372243305,51.4807,51.51,51.466,51.466,3282.3879
2007-01-12 12:10:00,70.13,70.19,70.12,70.12,7590.522104831264,51.4733,51.5174,51.466,51.466,7590.5221
2007-01-12 12:15:00,70.12,70.15,70.11,70.13,12103.80551851472,51.466,51.488,51.4587,51.4733,12103.8055
2007-01-12 12:20:00,70.15,70.17,70.15,70.17,2769.514822033029,51.488,51.5027,51.488,51.5027,2769.5148
2007-01-12 12:25:00,70.18,70.19,70.14,70.15,2359.216329879988,51.51,51.5174,51.4807,51.488,2359.2163
2007-01-12 12:30:00,70.15,70.18,70.14,70.16,5436.455021027798,51.488,51.51,51.4807,51.4953,5436.455
2007-01-12 12:35:00,70.16,70.19,70.15,70.17,5641.604267104318,51.4953,51.5174,51.488,51.5027,5641.6043
2007-01-12 12:40:00,70.17,70.19,70.15,70.15,6872.499743563442,51.5027,51.5174,51.488,51.488,6872.4997
2007-01-12 12:45:00,70.16,70.18,70.14,70.17,4000.410298492153,51.4953,51.51,51.4807,51.5027,4000.4103
2007-01-12 12:50:00,70.18,70.19,70.16,70.19,5846.753513180839,51.51,51.5174,51.4953,51.5174,5846.7535
2007-01-12 12:55:00,70.19,70.21,70.18,70.21,7590.522104831264,51.5174,51.532,51.51,51.532,7590.5221
2007-01-12 13:00:00,70.2,70.2,70.15,70.15,22463.84244537901,51.5247,51.5247,51.488,51.488,22463.8424
2007-01-12 13:05:00,70.16,70.19,70.15,70.19,23079.290183608573,51.4953,51.5174,51.488,51.5174,23079.2902
2007-01-12 13:10:00,70.19,70.2,70.17,70.2,4000.410298492153,51.5174,51.5247,51.5027,51.5247,4000.4103
2007-01-12 13:15:00,70.19,70.21,70.18,70.21,4205.559544568673,51.5174,51.532,51.51,51.532,4205.5595
2007-01-12 13:20:00,70.22,70.24,70.21,70.22,2974.6640681095496,51.5394,51.5541,51.532,51.5394,2974.6641
2007-01-12 13:25:00,70.21,70.21,70.11,70.15,14770.745717509488,51.532,51.532,51.4587,51.488,14770.7457
2007-01-12 13:30:00,70.17,70.19,70.14,70.19,2974.6640681095496,51.5027,51.5174,51.4807,51.5174,2974.6641
2007-01-12 13:35:00,70.19,70.21,70.19,70.21,3384.962560262591,51.5174,51.532,51.5174,51.532,3384.9626
2007-01-12 13:40:00,70.22,70.23,70.19,70.22,4205.559544568673,51.5394,51.5467,51.5174,51.5394,4205.5595
2007-01-12 13:45:00,70.21,70.22,70.17,70.19,14257.872602318186,51.532,51.5394,51.5027,51.5174,14257.8726
2007-01-12 13:50:00,70.2,70.2,70.19,70.19,5539.029644066058,51.5247,51.5247,51.5174,51.5174,5539.0296
2007-01-12 13:55:00,70.19,70.2,70.14,70.16,8205.969843060826,51.5174,51.5247,51.4807,51.4953,8205.9698
2007-01-12 14:00:00,70.16,70.16,70.11,70.12,2769.514822033029,51.4953,51.4953,51.4587,51.466,2769.5148
2007-01-12 14:05:00,70.12,70.17,70.12,70.17,4000.410298492153,51.466,51.5027,51.466,51.5027,4000.4103
2007-01-12 14:10:00,70.15,70.17,70.12,70.13,4718.432659759975,51.488,51.5027,51.466,51.4733,4718.4327
2007-01-12 14:15:00,70.13,70.13,70.06,70.12,19899.476869422502,51.4733,51.4733,51.422,51.466,19899.4769
2007-01-12 14:20:00,70.12,70.14,70.11,70.13,10565.186172940814,51.466,51.4807,51.4587,51.4733,10565.1862
2007-01-12 14:25:00,70.12,70.15,70.12,70.15,12616.67863370602,51.466,51.488,51.466,51.488,12616.6786
2007-01-12 14:30:00,70.15,70.2,70.15,70.18,23284.43942968509,51.488,51.5247,51.488,51.51,23284.4394
2007-01-12 14:35:00,70.17,70.19,70.16,70.18,5846.753513180839,51.5027,51.5174,51.4953,51.51,5846.7535
2007-01-12 14:40:00,70.18,70.19,70.16,70.19,12924.402502820802,51.51,51.5174,51.4953,51.5174,12924.4025
2007-01-12 14:45:00,70.19,70.19,70.16,70.19,6257.0520053338805,51.5174,51.5174,51.4953,51.5174,6257.052
2007-01-12 14:50:00,70.18,70.21,70.17,70.17,10360.036926864292,51.51,51.532,51.5027,51.5027,10360.0369
2007-01-12 14:55:00,70.17,70.17,70.14,70.15,8000.820596984306,51.5027,51.5027,51.4807,51.488,8000.8206
2007-01-12 15:00:00,70.15,70.19,70.13,70.16,8000.820596984306,51.488,51.5174,51.4733,51.4953,8000.8206
2007-01-12 15:05:00,70.16,70.19,70.15,70.19,7385.372858754744,51.4953,51.5174,51.488,51.5174,7385.3729
2007-01-12 15:10:00,70.19,70.22,70.17,70.2,16719.663555236435,51.5174,51.5394,51.5027,51.5247,16719.6636
2007-01-12 15:15:00,70.21,70.22,70.19,70.19,14975.894963586008,51.532,51.5394,51.5174,51.5174,14975.895
2007-01-12 15:20:00,70.19,70.2,70.17,70.19,10360.036926864292,51.5174,51.5247,51.5027,51.5174,10360.0369
2007-01-12 15:25:00,70.19,70.23,70.19,70.23,5436.455021027798,51.5174,51.5467,51.5174,51.5467,5436.455
2007-01-12 15:30:00,70.22,70.23,70.17,70.2,10770.335419017334,51.5394,51.5467,51.5027,51.5247,10770.3354
2007-01-12 15:35:00,70.21,70.25,70.2,70.2,9744.58918863473,51.532,51.5614,51.5247,51.5247,9744.5892
2007-01-12 15:40:00,70.19,70.23,70.18,70.23,12924.402502820802,51.5174,51.5467,51.51,51.5467,12924.4025
2007-01-12 15:45:00,70.22,70.24,70.19,70.24,7693.096727869524,51.5394,51.5541,51.5174,51.5541,7693.0967
2007-01-12 15:50:00,70.23,70.25,70.19,70.2,6667.350497486921,51.5467,51.5614,51.5174,51.5247,6667.3505
2007-01-12 15:55:00,70.2,70.2,70.12,70.16,19181.45450815468,51.5247,51.5247,51.466,51.4953,19181.4545
2007-01-16 09:30:00,70.1,70.25,69.96,70.17,38260.3343932711,51.4513,51.5614,51.3486,51.5027,38260.3344
2007-01-16 09:35:00,70.11,70.16,70.01,70.13,15078.46958662427,51.4587,51.4953,51.3853,51.4733,15078.4696
2007-01-16 09:40:00,70.11,70.42,70.11,70.42,9436.86531951995,51.4587,51.6862,51.4587,51.6862,9436.8653
2007-01-16 09:45:00,70.43,70.49,70.4,70.43,26669.401989947684,51.6935,51.7376,51.6715,51.6935,26669.402
2007-01-16 09:50:00,70.42,70.56,70.39,70.53,13744.999487126885,51.6862,51.7889,51.6642,51.7669,13744.9995
2007-01-16 09:55:00,70.55,70.62,70.53,70.56,20309.775361575543,51.7816,51.833,51.7669,51.7889,20309.7754
2007-01-16 10:00:00,70.56,70.62,70.56,70.56,18155.70827777208,51.7889,51.833,51.7889,51.7889,18155.7083
2007-01-16 10:05:00,70.56,70.57,70.51,70.55,8308.544466099087,51.7889,51.7963,51.7522,51.7816,8308.5445
2007-01-16 10:10:00,70.55,70.59,70.5,70.54,16104.215817006872,51.7816,51.811,51.7449,51.7743,16104.2158
2007-01-16 10:15:00,70.51,70.54,70.43,70.43,14770.745717509488,51.7522,51.7743,51.6935,51.6935,14770.7457
2007-01-16 10:20:00,70.45,70.45,70.39,70.4,6667.350497486921,51.7082,51.7082,51.6642,51.6715,6667.3505
2007-01-16 10:25:00,70.41,70.55,70.41,70.55,9334.29069648169,51.6788,51.7816,51.6788,51.7816,9334.2907
2007-01-16 10:30:00,70.55,70.6,70.55,70.55,7795.671350907785,51.7816,51.8183,51.7816,51.7816,7795.6714
2007-01-16 10:35:00,70.58,70.6,70.56,70.58,5333.880397989537,51.8036,51.8183,51.7889,51.8036,5333.8804
2007-01-16 10:40:00,70.59,70.68,70.59,70.64,64929.73638321879,51.811,51.877,51.811,51.8477,64929.7364
2007-01-16 10:45:00,70.67,70.68,70.65,70.67,7795.671350907785,51.8697,51.877,51.855,51.8697,7795.6714
2007-01-16 10:50:00,70.67,70.72,70.66,70.66,32926.45399528157,51.8697,51.9064,51.8623,51.8623,32926.454
2007-01-16 10:55:00,70.66,70.68,70.5,70.5,11590.932403323415,51.8623,51.877,51.7449,51.7449,11590.9324
2007-01-16 11:00:00,70.5,70.54,70.5,70.54,8513.693712175607,51.7449,51.7743,51.7449,51.7743,8513.6937
2007-01-16 11:05:00,70.54,70.6,70.51,70.56,8000.820596984306,51.7743,51.8183,51.7522,51.7889,8000.8206
2007-01-16 11:10:00,70.58,70.62,70.57,70.62,3487.537183300851,51.8036,51.833,51.7963,51.833,3487.5372
2007-01-16 11:15:00,70.62,70.64,70.56,70.58,17232.536670427737,51.833,51.8477,51.7889,51.8036,17232.5367
2007-01-16 11:20:00,70.57,70.68,70.57,70.67,12411.5293876295,51.7963,51.877,51.7963,51.8697,12411.5294
2007-01-16 11:25:00,70.69,70.7,70.61,70.65,5231.305774951277,51.8844,51.8917,51.8256,51.855,5231.3058
2007-01-16 11:30:00,70.66,70.7,70.65,70.67,6359.626628372141,51.8623,51.8917,51.855,51.8697,6359.6266
2007-01-16 11:35:00,70.66,70.69,70.65,70.66,7282.798235716484,51.8623,51.8844,51.855,51.8623,7282.7982
2007-01-16 11:40:00,70.67,70.72,70.67,70.72,8411.119089137346,51.8697,51.9064,51.8697,51.9064,8411.1191
2007-01-16 11:45:00,70.71,70.73,70.7,70.72,5641.604267104318,51.899,51.9137,51.8917,51.9064,5641.6043
2007-01-16 11:50:00,70.72,70.74,70.67,70.68,30259.5137962868,51.9064,51.9211,51.8697,51.877,30259.5138
2007-01-16 11:55:00,70.68,70.68,70.61,70.61,6462.201251410401,51.877,51.877,51.8256,51.8256,6462.2013
2007-01-16 12:00:00,70.61,70.61,70.55,70.56,4821.007282798236,51.8256,51.8256,51.7816,51.7889,4821.0073
2007-01-16 12:05:00,70.56,70.57,70.55,70.56,2154.067083803467,51.7889,51.7963,51.7816,51.7889,2154.0671
2007-01-16 12:10:00,70.56,70.56,70.5,70.5,3077.2386911478097,51.7889,51.7889,51.7449,51.7449,3077.2387
2007-01-16 12:15:00,70.5,70.5,70.48,70.5,1948.9178377269463,51.7449,51.7449,51.7302,51.7449,1948.9178
2007-01-16 12:20:00,70.5,70.56,70.48,70.55,6051.902759257359,51.7449,51.7889,51.7302,51.7816,6051.9028
2007-01-16 12:25:00,70.56,70.57,70.55,70.57,1436.0447225356447,51.7889,51.7963,51.7816,51.7963,1436.0447
2007-01-16 12:30:00,70.57,70.64,70.57,70.61,10462.611549902556,51.7963,51.8477,51.7963,51.8256,10462.6115
2007-01-16 12:35:00,70.62,70.62,70.57,70.6,5539.029644066058,51.833,51.833,51.7963,51.8183,5539.0296
2007-01-16 12:40:00,70.6,70.61,70.56,70.58,5026.156528874756,51.8183,51.8256,51.7889,51.8036,5026.1565
2007-01-16 12:45:00,70.57,70.57,70.5,70.54,8308.544466099087,51.7963,51.7963,51.7449,51.7743,8308.5445
2007-01-16 12:50:00,70.54,70.55,70.49,70.54,15386.193455739049,51.7743,51.7816,51.7376,51.7743,15386.1935
2007-01-16 12:55:00,70.55,70.56,70.5,70.53,7077.648989639963,51.7816,51.7889,51.7449,51.7669,7077.649
2007-01-16 13:00:00,70.54,70.63,70.54,70.59,7077.648989639963,51.7743,51.8403,51.7743,51.811,7077.649
2007-01-16 13:05:00,70.59,70.59,70.57,70.59,2872.089445071289,51.811,51.811,51.7963,51.811,2872.0894
2007-01-16 13:10:00,70.59,70.6,70.54,70.56,5539.029644066058,51.811,51.8183,51.7743,51.7889,5539.0296
2007-01-16 13:15:00,70.55,70.58,70.55,70.58,4410.708790645194,51.7816,51.8036,51.7816,51.8036,4410.7088
2007-01-16 13:20:00,70.57,70.59,70.56,70.56,2769.514822033029,51.7963,51.811,51.7889,51.7889,2769.5148
2007-01-16 13:25:00,70.56,70.58,70.54,70.55,4410.708790645194,51.7889,51.8036,51.7743,51.7816,4410.7088
2007-01-16 13:30:00,70.55,70.55,70.51,70.55,4923.581905836496,51.7816,51.7816,51.7522,51.7816,4923.5819
2007-01-16 13:35:00,70.55,70.55,70.51,70.52,1846.343214688686,51.7816,51.7816,51.7522,51.7596,1846.3432
2007-01-16 13:40:00,70.52,70.52,70.5,70.5,12616.67863370602,51.7596,51.7596,51.7449,51.7449,12616.6786
2007-01-16 13:45:00,70.5,70.53,70.5,70.52,5949.328136219099,51.7449,51.7669,51.7449,51.7596,5949.3281
2007-01-16 13:50:00,70.52,70.57,70.52,70.56,7693.096727869524,51.7596,51.7963,51.7596,51.7889,7693.0967
2007-01-16 13:55:00,70.54,70.61,70.51,70.61,9026.566827366907,51.7743,51.8256,51.7522,51.8256,9026.5668
2007-01-16 14:00:00,70.59,70.6,70.57,70.58,3179.8133141860703,51.811,51.8183,51.7963,51.8036,3179.8133
2007-01-16 14:05:00,70.56,70.6,70.53,70.6,8308.544466099087,51.7889,51.8183,51.7669,51.8183,8308.5445
2007-01-16 14:10:00,70.59,70.59,70.55,70.58,3282.3879372243305,51.811,51.811,51.7816,51.8036,3282.3879
2007-01-16 14:15:00,70.55,70.61,70.52,70.61,4308.134167606934,51.7816,51.8256,51.7596,51.8256,4308.1342
2007-01-16 14:20:00,70.59,70.6,70.57,70.59,4205.559544568673,51.811,51.8183,51.7963,51.811,4205.5595
2007-01-16 14:25:00,70.55,70.58,70.53,70.56,2974.6640681095496,51.7816,51.8036,51.7669,51.7889,2974.6641
2007-01-16 14:30:00,70.54,70.65,70.54,70.65,9744.58918863473,51.7743,51.855,51.7743,51.855,9744.5892
2007-01-16 14:35:00,70.66,70.66,70.64,70.65,5128.731151913016,51.8623,51.8623,51.8477,51.855,5128.7312
2007-01-16 14:40:00,70.64,70.67,70.64,70.65,4205.559544568673,51.8477,51.8697,51.8477,51.855,4205.5595
2007-01-16 14:45:00,70.64,70.71,70.64,70.68,74469.17632577699,51.8477,51.899,51.8477,51.877,74469.1763
2007-01-16 14:50:00,70.68,70.7,70.68,70.7,5539.029644066058,51.877,51.8917,51.877,51.8917,5539.0296
2007-01-16 14:55:00,70.7,70.71,70.64,70.64,5436.455021027798,51.8917,51.899,51.8477,51.8477,5436.455
2007-01-16 15:00:00,70.62,70.69,70.57,70.69,13437.275618012103,51.833,51.8844,51.7963,51.8844,13437.2756
2007-01-16 15:05:00,70.68,70.7,70.66,70.67,7180.223612678223,51.877,51.8917,51.8623,51.8697,7180.2236
2007-01-16 15:10:00,70.66,70.69,70.63,70.69,10154.887680787771,51.8623,51.8844,51.8403,51.8844,10154.8877
2007-01-16 15:15:00,70.69,70.69,70.6,70.6,5641.604267104318,51.8844,51.8844,51.8183,51.8183,5641.6043
2007-01-16 15:20:00,70.6,70.69,70.6,70.67,22976.71556057032,51.8183,51.8844,51.8183,51.8697,22976.7156
2007-01-16 15:25:00,70.67,70.67,70.61,70.62,5231.305774951277,51.8697,51.8697,51.8256,51.833,5231.3058
2007-01-16 15:30:00,70.62,70.64,70.55,70.64,10462.611549902556,51.833,51.8477,51.7816,51.8477,10462.6115
2007-01-16 15:35:00,70.63,70.69,70.63,70.66,10975.484665093856,51.8403,51.8844,51.8403,51.8623,10975.4847
2007-01-16 15:40:00,70.67,70.69,70.65,70.68,15899.06657093035,51.8697,51.8844,51.855,51.877,15899.0666
2007-01-16 15:45:00,70.68,70.69,70.6,70.66,24412.76028310596,51.877,51.8844,51.8183,51.8623,24412.7603
2007-01-16 15:50:00,70.67,70.69,70.65,70.65,18873.7306390399,51.8697,51.8844,51.855,51.855,18873.7306
2007-01-16 15:55:00,70.66,70.73,70.66,70.73,24823.058775259,51.8623,51.9137,51.8623,51.9137,24823.0588
2007-01-17 09:30:00,70.73,70.81,70.31,70.38,18873.7306390399,51.9137,51.9724,51.6054,51.6568,18873.7306
2007-01-17 09:35:00,70.33,70.73,70.32,70.67,10360.036926864292,51.6201,51.9137,51.6128,51.8697,10360.0369
2007-01-17 09:40:00,70.68,70.82,70.63,70.78,14052.723356241666,51.877,51.9798,51.8403,51.9504,14052.7234
2007-01-17 09:45:00,70.73,70.76,70.7,70.73,8103.395220022566,51.9137,51.9357,51.8917,51.9137,8103.3952
2007-01-17 09:50:00,70.77,70.84,70.74,70.76,13437.275618012103,51.9431,51.9944,51.9211,51.9357,13437.2756
2007-01-17 09:55:00,70.75,70.84,70.7,70.8,18771.15601600164,51.9284,51.9944,51.8917,51.9651,18771.156
2007-01-17 10:00:00,70.8,70.82,70.7,70.72,31490.40927274592,51.9651,51.9798,51.8917,51.9064,31490.4093
2007-01-17 10:05:00,70.73,70.78,70.67,70.75,9539.43994255821,51.9137,51.9504,51.8697,51.9284,9539.4399
2007-01-17 10:10:00,70.77,70.83,70.74,70.77,13950.148733203405,51.9431,51.9871,51.9211,51.9431,13950.1487
2007-01-17 10:15:00,70.76,70.79,70.6,70.6,7795.671350907785,51.9357,51.9578,51.8183,51.8183,7795.6714
2007-01-17 10:20:00,70.62,70.73,70.6,70.66,9129.14145040517,51.833,51.9137,51.8183,51.8623,9129.1415
2007-01-17 10:25:00,70.65,70.68,70.58,70.61,15181.044209662528,51.855,51.877,51.8036,51.8256,15181.0442
2007-01-17 10:30:00,70.61,70.69,70.6,70.67,22463.84244537901,51.8256,51.8844,51.8183,51.8697,22463.8424
2007-01-17 10:35:00,70.69,70.69,70.61,70.65,13026.977125859064,51.8844,51.8844,51.8256,51.855,13026.9771
2007-01-17 10:40:00,70.65,70.77,70.64,70.71,19386.6037542312,51.855,51.9431,51.8477,51.899,19386.6038
2007-01-17 10:45:00,70.72,70.72,70.65,70.68,26771.976612985945,51.9064,51.9064,51.855,51.877,26771.9766
2007-01-17 10:50:00,70.68,70.69,70.64,70.64,6872.499743563442,51.877,51.8844,51.8477,51.8477,6872.4997
2007-01-17 10:55:00,70.64,70.65,70.57,70.6,5846.753513180839,51.8477,51.855,51.7963,51.8183,5846.7535
2007-01-17 11:00:00,70.62,70.73,70.61,70.73,8103.395220022566,51.833,51.9137,51.8256,51.9137,8103.3952
2007-01-17 11:05:00,70.72,70.72,70.63,70.72,28310.59595855985,51.9064,51.9064,51.8403,51.9064,28310.596
2007-01-17 11:10:00,70.69,70.75,70.65,70.66,14770.745717509488,51.8844,51.9284,51.855,51.8623,14770.7457
2007-01-17 11:15:00,70.66,70.77,70.65,70.72,7590.522104831264,51.8623,51.9431,51.855,51.9064,7590.5221
2007-01-17 11:20:00,70.72,70.73,70.71,70.72,4410.708790645194,51.9064,51.9137,51.899,51.9064,4410.7088
2007-01-17 11:25:00,70.72,70.79,70.72,70.79,7693.096727869524,51.9064,51.9578,51.9064,51.9578,7693.0967
2007-01-17 11:30:00,70.82,70.83,70.8,70.83,3590.111806339112,51.9798,51.9871,51.9651,51.9871,3590.1118
2007-01-17 11:35:00,70.83,70.94,70.83,70.91,4821.007282798236,51.9871,52.0678,51.9871,52.0458,4821.0073
2007-01-17 11:40:00,70.92,70.95,70.92,70.94,5436.455021027798,52.0532,52.0752,52.0532,52.0678,5436.455
2007-01-17 11:45:00,70.92,70.96,70.91,70.94,6667.350497486921,52.0532,52.0825,52.0458,52.0678,6667.3505
2007-01-17 11:50:00,70.95,71.06,70.95,71.06,8411.119089137346,52.0752,52.1559,52.0752,52.1559,8411.1191
2007-01-17 11:55:00,71.04,71.16,71.02,71.15,18155.70827777208,52.1412,52.2293,52.1266,52.222,18155.7083
2007-01-17 12:00:00,71.15,71.17,71.13,71.17,12103.80551851472,52.222,52.2367,52.2073,52.2367,12103.8055
2007-01-17 12:05:00,71.17,71.34,71.17,71.34,9847.163811672992,52.2367,52.3614,52.2367,52.3614,9847.1638
2007-01-17 12:10:00,71.34,71.35,71.29,71.32,18053.13365473381,52.3614,52.3688,52.3247,52.3468,18053.1337
2007-01-17 12:15:00,71.34,71.34,71.27,71.28,5026.156528874756,52.3614,52.3614,52.3101,52.3174,5026.1565
2007-01-17 12:20:00,71.28,71.29,71.27,71.29,2051.4924607652065,52.3174,52.3247,52.3101,52.3247,2051.4925
2007-01-17 12:25:00,71.29,71.41,71.29,71.39,8718.842958252128,52.3247,52.4128,52.3247,52.3981,8718.843
2007-01-17 12:30:00,71.39,71.42,71.35,71.39,16617.088932198174,52.3981,52.4202,52.3688,52.3981,16617.0889
2007-01-17 12:35:00,71.38,71.38,71.36,71.38,12001.23089547646,52.3908,52.3908,52.3761,52.3908,12001.2309
2007-01-17 12:40:00,71.37,71.37,71.33,71.33,6667.350497486921,52.3835,52.3835,52.3541,52.3541,6667.3505
2007-01-17 12:45:00,71.32,71.32,71.25,71.26,11283.208534208636,52.3468,52.3468,52.2954,52.3027,11283.2085
2007-01-17 12:50:00,71.26,71.27,71.23,71.24,12206.38014155298,52.3027,52.3101,52.2807,52.288,12206.3801
2007-01-17 12:55:00,71.25,71.26,71.24,71.24,820.5969843060826,52.2954,52.3027,52.288,52.288,820.597
2007-01-17 13:00:00,71.26,71.29,71.26,71.29,2872.089445071289,52.3027,52.3247,52.3027,52.3247,2872.0894
2007-01-17 13:05:00,71.29,71.29,71.23,71.24,4615.858036721715,52.3247,52.3247,52.2807,52.288,4615.858
2007-01-17 13:10:00,71.25,71.3,71.24,71.3,2974.6640681095496,52.2954,52.3321,52.288,52.3321,2974.6641
2007-01-17 13:15:00,71.32,71.32,71.3,71.31,3179.8133141860703,52.3468,52.3468,52.3321,52.3394,3179.8133
2007-01-17 13:20:00,71.3,71.33,71.3,71.32,2461.790952918248,52.3321,52.3541,52.3321,52.3468,2461.791
2007-01-17 13:25:00,71.32,71.32,71.3,71.32,5333.880397989537,52.3468,52.3468,52.3321,52.3468,5333.8804
2007-01-17 13:30:00,71.32,71.32,71.31,71.32,8821.417581290389,52.3468,52.3468,52.3394,52.3468,8821.4176
2007-01-17 13:35:00,71.31,71.36,71.31,71.35,4000.410298492153,52.3394,52.3761,52.3394,52.3688,4000.4103
2007-01-17 13:40:00,71.35,71.38,71.34,71.37,3897.8356754538927,52.3688,52.3908,52.3614,52.3835,3897.8357
2007-01-17 13:45:00,71.36,71.38,71.34,71.35,5744.178890142579,52.3761,52.3908,52.3614,52.3688,5744.1789
2007-01-17 13:50:00,71.38,71.42,71.37,71.41,6975.074366601702,52.3908,52.4202,52.3835,52.4128,6975.0744
2007-01-17 13:55:00,71.4,71.41,71.37,71.39,11796.081649399935,52.4055,52.4128,52.3835,52.3981,11796.0816
2007-01-17 14:00:00,71.37,71.47,71.34,71.47,10257.462303826032,52.3835,52.4568,52.3614,52.4568,10257.4623
2007-01-17 14:05:00,71.46,71.47,71.35,71.35,4205.559544568673,52.4495,52.4568,52.3688,52.3688,4205.5595
2007-01-17 14:10:00,71.36,71.37,71.25,71.25,6359.626628372141,52.3761,52.3835,52.2954,52.2954,6359.6266
2007-01-17 14:15:00,71.24,71.25,71.19,71.25,4205.559544568673,52.288,52.2954,52.2513,52.2954,4205.5595
2007-01-17 14:20:00,71.26,71.26,71.12,71.15,5846.753513180839,52.3027,52.3027,52.2,52.222,5846.7535
2007-01-17 14:25:00,71.17,71.23,71.15,71.23,4821.007282798236,52.2367,52.2807,52.222,52.2807,4821.0073
2007-01-17 14:30:00,71.24,71.24,71.12,71.16,9847.163811672992,52.288,52.288,52.2,52.2293,9847.1638
2007-01-17 14:35:00,71.17,71.18,71.14,71.14,4821.007282798236,52.2367,52.244,52.2146,52.2146,4821.0073
2007-01-17 14:40:00,71.15,71.15,71.06,71.08,4923.581905836496,52.222,52.222,52.1559,52.1706,4923.5819
2007-01-17 14:45:00,71.08,71.13,71.02,71.04,7590.522104831264,52.1706,52.2073,52.1266,52.1412,7590.5221
2007-01-17 14:50:00,71.04,71.08,70.98,71.08,6257.0520053338805,52.1412,52.1706,52.0972,52.1706,6257.052
2007-01-17 14:55:00,71.07,71.08,71.01,71.03,16411.939686121652,52.1633,52.1706,52.1192,52.1339,16411.9397
2007-01-17 15:00:00,71.05,71.05,71.01,71.03,6667.350497486921,52.1486,52.1486,52.1192,52.1339,6667.3505
2007-01-17 15:05:00,71.01,71.03,70.96,70.97,10975.484665093856,52.1192,52.1339,52.0825,52.0899,10975.4847
2007-01-17 15:10:00,70.96,70.97,70.85,70.88,20309.775361575543,52.0825,52.0899,52.0018,52.0238,20309.7754
2007-01-17 15:15:00,70.88,70.92,70.83,70.9,17950.559031695557,52.0238,52.0532,51.9871,52.0385,17950.559
2007-01-17 15:20:00,70.91,71.04,70.91,71.04,8103.395220022566,52.0458,52.1412,52.0458,52.1412,8103.3952
2007-01-17 15:25:00,71.02,71.03,70.93,70.97,13026.977125859064,52.1266,52.1339,52.0605,52.0899,13026.9771
2007-01-17 15:30:00,70.98,71.0,70.96,70.98,7693.096727869524,52.0972,52.1119,52.0825,52.0972,7693.0967
2007-01-17 15:35:00,70.97,71.02,70.96,70.97,11693.507026361678,52.0899,52.1266,52.0825,52.0899,11693.507
2007-01-17 15:40:00,71.01,71.01,70.91,70.92,27182.275105138982,52.1192,52.1192,52.0458,52.0532,27182.2751
2007-01-17 15:45:00,70.95,70.96,70.89,70.9,10052.313057749512,52.0752,52.0825,52.0311,52.0385,10052.3131
2007-01-17 15:50:00,70.92,70.95,70.9,70.93,14975.894963586008,52.0532,52.0752,52.0385,52.0605,14975.895
2007-01-17 15:55:00,70.93,70.98,70.91,70.98,25233.35726741204,52.0605,52.0972,52.0458,52.0972,25233.3573
2007-01-18 09:30:00,72.78,72.78,70.88,71.17,20412.349984613807,53.4184,53.4184,52.0238,52.2367,20412.35
2007-01-18 09:35:00,71.21,71.29,70.84,71.23,6462.201251410401,52.266,52.3247,51.9944,52.2807,6462.2013
2007-01-18 09:40:00,71.17,71.31,71.16,71.27,6975.074366601702,52.2367,52.3394,52.2293,52.3101,6975.0744
2007-01-18 09:45:00,71.27,71.36,71.24,71.33,13847.574110165144,52.3101,52.3761,52.288,52.3541,13847.5741
2007-01-18 09:50:00,71.29,71.41,71.28,71.41,8616.268335213868,52.3247,52.4128,52.3174,52.4128,8616.2683
2007-01-18 09:55:00,71.4,71.49,71.4,71.45,4000.410298492153,52.4055,52.4715,52.4055,52.4422,4000.4103
2007-01-18 10:00:00,71.41,71.44,71.28,71.28,9949.738434711251,52.4128,52.4348,52.3174,52.3174,9949.7384
2007-01-18 10:05:00,71.29,71.39,71.27,71.37,13129.551748897322,52.3247,52.3981,52.3101,52.3835,13129.5517
2007-01-18 10:10:00,71.38,71.45,71.27,71.27,11898.656272438198,52.3908,52.4422,52.3101,52.3101,11898.6563
2007-01-18 10:15:00,71.27,71.33,71.24,71.28,7385.372858754744,52.3101,52.3541,52.288,52.3174,7385.3729
2007-01-18 10:20:00,71.31,71.55,71.31,71.49,20002.051492460763,52.3394,52.5156,52.3394,52.4715,20002.0515
2007-01-18 10:25:00,71.49,71.53,71.46,71.46,9744.58918863473,52.4715,52.5009,52.4495,52.4495,9744.5892
2007-01-18 10:30:00,71.47,71.56,71.47,71.56,33234.17786439635,52.4568,52.5229,52.4568,52.5229,33234.1779
2007-01-18 10:35:00,71.56,71.65,71.55,71.63,18873.7306390399,52.5229,52.589,52.5156,52.5743,18873.7306
2007-01-18 10:40:00,71.63,71.65,71.59,71.63,21643.24546107293,52.5743,52.589,52.5449,52.5743,21643.2455
2007-01-18 10:45:00,71.64,71.64,71.6,71.6,11283.208534208636,52.5816,52.5816,52.5523,52.5523,11283.2085
2007-01-18 10:50:00,71.6,71.6,71.39,71.46,22874.14093753205,52.5523,52.5523,52.3981,52.4495,22874.1409
2007-01-18 10:55:00,71.47,71.51,71.47,71.48,8513.693712175607,52.4568,52.4862,52.4568,52.4642,8513.6937
2007-01-18 11:00:00,71.5,71.51,71.41,71.44,12308.95476459124,52.4789,52.4862,52.4128,52.4348,12308.9548
2007-01-18 11:05:00,71.43,71.49,71.43,71.46,6051.902759257359,52.4275,52.4715,52.4275,52.4495,6051.9028
2007-01-18 11:10:00,71.46,71.49,71.44,71.47,7590.522104831264,52.4495,52.4715,52.4348,52.4568,7590.5221
2007-01-18 11:15:00,71.48,71.48,71.47,71.48,6667.350497486921,52.4642,52.4642,52.4568,52.4642,6667.3505
2007-01-18 11:20:00,71.47,71.48,71.38,71.38,8205.969843060826,52.4568,52.4642,52.3908,52.3908,8205.9698
2007-01-18 11:25:00,71.38,71.39,71.27,71.29,9949.738434711251,52.3908,52.3981,52.3101,52.3247,9949.7384
2007-01-18 11:30:00,71.3,71.3,71.28,71.29,5846.753513180839,52.3321,52.3321,52.3174,52.3247,5846.7535
2007-01-18 11:35:00,71.3,71.35,71.29,71.32,24720.48415222074,52.3321,52.3688,52.3247,52.3468,24720.4842
2007-01-18 11:40:00,71.33,71.36,71.32,71.32,24310.1856600677,52.3541,52.3761,52.3468,52.3468,24310.1857
2007-01-18 11:45:00,71.33,71.48,71.32,71.48,4923.581905836496,52.3541,52.4642,52.3468,52.4642,4923.5819
2007-01-18 11:50:00,71.5,71.67,71.5,71.67,21130.372345881628,52.4789,52.6036,52.4789,52.6036,21130.3723
2007-01-18 11:55:00,71.67,71.7,71.5,71.53,10257.462303826032,52.6036,52.6257,52.4789,52.5009,10257.4623
2007-01-18 12:00:00,71.51,71.6,71.51,71.58,6154.47738229562,52.4862,52.5523,52.4862,52.5376,6154.4774
2007-01-18 12:05:00,71.59,71.66,71.59,71.63,5949.328136219099,52.5449,52.5963,52.5449,52.5743,5949.3281
2007-01-18 12:10:00,71.63,71.63,71.57,71.57,4102.984921530413,52.5743,52.5743,52.5302,52.5302,4102.9849
2007-01-18 12:15:00,71.58,71.66,71.58,71.64,9129.14145040517,52.5376,52.5963,52.5376,52.5816,9129.1415
2007-01-18 12:20:00,71.64,71.64,71.58,71.6,7590.522104831264,52.5816,52.5816,52.5376,52.5523,7590.5221
2007-01-18 12:25:00,71.61,71.63,71.61,71.62,3897.8356754538927,52.5596,52.5743,52.5596,52.5669,3897.8357
2007-01-18 12:30:00,71.63,71.63,71.6,71.62,4000.410298492153,52.5743,52.5743,52.5523,52.5669,4000.4103
2007-01-18 12:35:00,71.63,71.66,71.61,71.66,5539.029644066058,52.5743,52.5963,52.5596,52.5963,5539.0296
2007-01-18 12:40:00,71.66,71.79,71.66,71.79,7282.798235716484,52.5963,52.6917,52.5963,52.6917,7282.7982
2007-01-18 12:45:00,71.78,71.83,71.77,71.83,8205.969843060826,52.6844,52.7211,52.677,52.7211,8205.9698
2007-01-18 12:50:00,71.82,71.83,71.79,71.79,6667.350497486921,52.7137,52.7211,52.6917,52.6917,6667.3505
2007-01-18 12:55:00,71.78,71.83,71.77,71.8,4308.134167606934,52.6844,52.7211,52.677,52.6991,4308.1342
2007-01-18 13:00:00,71.81,71.84,71.77,71.83,4821.007282798236,52.7064,52.7284,52.677,52.7211,4821.0073
2007-01-18 13:05:00,71.83,71.88,71.83,71.87,3077.2386911478097,52.7211,52.7578,52.7211,52.7504,3077.2387
2007-01-18 13:10:00,71.88,71.9,71.85,71.9,7077.648989639963,52.7578,52.7725,52.7358,52.7725,7077.649
2007-01-18 13:15:00,71.9,71.92,71.88,71.88,7077.648989639963,52.7725,52.7871,52.7578,52.7578,7077.649
2007-01-18 13:20:00,71.88,71.92,71.88,71.92,6667.350497486921,52.7578,52.7871,52.7578,52.7871,6667.3505
2007-01-18 13:25:00,71.94,71.98,71.94,71.97,3590.111806339112,52.8018,52.8312,52.8018,52.8238,3590.1118
2007-01-18 13:30:00,71.97,71.99,71.94,71.98,14155.297979279923,52.8238,52.8385,52.8018,52.8312,14155.298
2007-01-18 13:35:00,71.98,71.99,71.97,71.97,7180.223612678223,52.8312,52.8385,52.8238,52.8238,7180.2236
2007-01-18 13:40:00,71.98,72.0,71.94,72.0,11590.932403323415,52.8312,52.8459,52.8018,52.8459,11590.9324
2007-01-18 13:45:00,72.0,72.02,71.96,71.99,12821.82787978254,52.8459,52.8605,52.8165,52.8385,12821.8279
2007-01-18 13:50:00,71.98,72.01,71.95,71.96,12001.23089547646,52.8312,52.8532,52.8092,52.8165,12001.2309
2007-01-18 13:55:00,71.97,71.97,71.92,71.95,2872.089445071289,52.8238,52.8238,52.7871,52.8092,2872.0894
2007-01-18 14:00:00,71.95,71.96,71.92,71.92,7898.245973946045,52.8092,52.8165,52.7871,52.7871,7898.246
2007-01-18 14:05:00,71.92,72.05,71.91,72.05,15899.06657093035,52.7871,52.8826,52.7798,52.8826,15899.0666
2007-01-18 14:10:00,72.05,72.1,72.04,72.1,16411.939686121652,52.8826,52.9193,52.8752,52.9193,16411.9397
2007-01-18 14:15:00,72.1,72.12,72.07,72.1,14770.745717509488,52.9193,52.9339,52.8972,52.9193,14770.7457
2007-01-18 14:20:00,72.1,72.1,72.05,72.05,4718.432659759975,52.9193,52.9193,52.8826,52.8826,4718.4327
2007-01-18 14:25:00,72.05,72.09,72.05,72.05,6257.0520053338805,52.8826,52.9119,52.8826,52.8826,6257.052
2007-01-18 14:30:00,72.05,72.05,71.99,72.04,8205.969843060826,52.8826,52.8826,52.8385,52.8752,8205.9698
2007-01-18 14:35:00,72.04,72.04,72.0,72.0,8616.268335213868,52.8752,52.8752,52.8459,52.8459,8616.2683
2007-01-18 14:40:00,72.0,72.01,71.98,71.99,5231.305774951277,52.8459,52.8532,52.8312,52.8385,5231.3058
2007-01-18 14:45:00,72.0,72.04,71.99,72.01,8923.992204328648,52.8459,52.8752,52.8385,52.8532,8923.9922
2007-01-18 14:50:00,72.01,72.01,71.92,71.94,9129.14145040517,52.8532,52.8532,52.7871,52.8018,9129.1415
2007-01-18 14:55:00,71.95,71.97,71.95,71.95,10154.887680787771,52.8092,52.8238,52.8092,52.8092,10154.8877
2007-01-18 15:00:00,71.96,71.99,71.94,71.99,13437.275618012103,52.8165,52.8385,52.8018,52.8385,13437.2756
2007-01-18 15:05:00,71.99,72.06,71.98,72.06,21745.82008411119,52.8385,52.8899,52.8312,52.8899,21745.8201
2007-01-18 15:10:00,72.06,72.1,72.05,72.09,19284.029131192943,52.8899,52.9193,52.8826,52.9119,19284.0291
2007-01-18 15:15:00,72.09,72.12,72.05,72.06,35695.96881731459,52.9119,52.9339,52.8826,52.8899,35695.9688
2007-01-18 15:20:00,72.07,72.14,72.05,72.12,14463.021848394706,52.8972,52.9486,52.8826,52.9339,14463.0218
2007-01-18 15:25:00,72.12,72.13,72.09,72.13,8718.842958252128,52.9339,52.9413,52.9119,52.9413,8718.843
2007-01-18 15:30:00,72.14,72.17,72.06,72.06,44517.38639860498,52.9486,52.9706,52.8899,52.8899,44517.3864
2007-01-18 15:35:00,72.06,72.12,72.06,72.1,15591.34270181557,52.8899,52.9339,52.8899,52.9193,15591.3427
2007-01-18 15:40:00,72.12,72.14,72.09,72.09,18873.7306390399,52.9339,52.9486,52.9119,52.9119,18873.7306
2007-01-18 15:45:00,72.08,72.1,72.08,72.1,11488.357780285158,52.9046,52.9193,52.9046,52.9193,11488.3578
2007-01-18 15:50:00,72.09,72.09,72.05,72.06,22566.41706841727,52.9119,52.9119,52.8826,52.8899,22566.4171
2007-01-18 15:55:00,72.06,72.08,71.99,71.99,33747.05097958765,52.8899,52.9046,52.8385,52.8385,33747.051
2007-01-19 09:30:00,72.34,72.82,72.0,72.67,145758.53933736793,53.0954,53.4477,52.8459,53.3376,145758.5393
2007-01-19 09:35:00,72.5,72.62,72.03,72.21,33234.17786439635,53.2128,53.3009,52.8679,53.0,33234.1779
2007-01-19 09:40:00,72.26,72.26,71.86,72.15,27182.275105138982,53.0367,53.0367,52.7431,52.9559,27182.2751
2007-01-19 09:45:00,72.14,72.19,71.99,71.99,30464.66304236332,52.9486,52.9853,52.8385,52.8385,30464.663
2007-01-19 09:50:00,71.99,72.02,71.81,72.0,13539.850241050364,52.8385,52.8605,52.7064,52.8459,13539.8502
2007-01-19 09:55:00,71.99,72.1,71.76,71.95,15591.34270181557,52.8385,52.9193,52.6697,52.8092,15591.3427
2007-01-19 10:00:00,71.95,72.11,71.76,71.81,24207.61103702944,52.8092,52.9266,52.6697,52.7064,24207.611
2007-01-19 10:05:00,71.82,71.91,71.76,71.86,9026.566827366907,52.7137,52.7798,52.6697,52.7431,9026.5668
2007-01-19 10:10:00,71.9,71.97,71.85,71.85,10154.887680787771,52.7725,52.8238,52.7358,52.7358,10154.8877
2007-01-19 10:15:00,71.89,71.94,71.87,71.91,6359.626628372141,52.7651,52.8018,52.7504,52.7798,6359.6266
2007-01-19 10:20:00,71.91,71.91,71.87,71.9,9231.71607344343,52.7798,52.7798,52.7504,52.7725,9231.7161
2007-01-19 10:25:00,71.91,72.0,71.91,71.99,5539.029644066058,52.7798,52.8459,52.7798,52.8385,5539.0296
2007-01-19 10:30:00,71.98,72.05,71.98,72.0,9642.014565596472,52.8312,52.8826,52.8312,52.8459,9642.0146
2007-01-19 10:35:00,71.94,72.05,71.94,72.0,16719.663555236435,52.8018,52.8826,52.8018,52.8459,16719.6636
2007-01-19 10:40:00,72.0,72.2,71.98,72.12,23489.588675761617,52.8459,52.9926,52.8312,52.9339,23489.5887
2007-01-19 10:45:00,72.13,72.2,72.11,72.12,8103.395220022566,52.9413,52.9926,52.9266,52.9339,8103.3952
2007-01-19 10:50:00,72.09,72.12,72.04,72.07,27797.72284336855,52.9119,52.9339,52.8752,52.8972,27797.7228
2007-01-19 10:55:00,72.06,72.22,72.05,72.17,13026.977125859064,52.8899,53.0073,52.8826,52.9706,13026.9771
2007-01-19 11:00:00,72.17,72.24,72.14,72.18,10975.484665093856,52.9706,53.022,52.9486,52.978,10975.4847
2007-01-19 11:05:00,72.19,72.24,72.13,72.17,13950.148733203405,52.9853,53.022,52.9413,52.9706,13950.1487
2007-01-19 11:10:00,72.18,72.18,72.15,72.17,35183.09570212329,52.978,52.978,52.9559,52.9706,35183.0957
2007-01-19 11:15:00,72.17,72.17,72.08,72.11,3282.3879372243305,52.9706,52.9706,52.9046,52.9266,3282.3879
2007-01-19 11:20:00,72.11,72.14,72.05,72.08,14360.447225356444,52.9266,52.9486,52.8826,52.9046,14360.4472
2007-01-19 11:25:00,72.09,72.12,72.06,72.09,5231.305774951277,52.9119,52.9339,52.8899,52.9119,5231.3058
2007-01-19 11:30:00,72.09,72.09,71.98,71.98,16822.238178274692,52.9119,52.9119,52.8312,52.8312,16822.2382
2007-01-19 11:35:00,71.99,72.04,71.99,72.02,9642.014565596472,52.8385,52.8752,52.8385,52.8605,9642.0146
2007-01-19 11:40:00,72.02,72.02,71.98,72.01,6564.775874448661,52.8605,52.8605,52.8312,52.8532,6564.7759
2007-01-19 11:45:00,72.0,72.08,71.96,72.05,30772.386911478097,52.8459,52.9046,52.8165,52.8826,30772.3869
2007-01-19 11:50:00,72.06,72.1,72.04,72.1,15078.46958662427,52.8899,52.9193,52.8752,52.9193,15078.4696
2007-01-19 11:55:00,72.1,72.1,72.06,72.09,3179.8133141860703,52.9193,52.9193,52.8899,52.9119,3179.8133
2007-01-19 12:00:00,72.1,72.1,72.05,72.1,6154.47738229562,52.9193,52.9193,52.8826,52.9193,6154.4774
2007-01-19 12:05:00,72.1,72.1,72.0,72.0,12616.67863370602,52.9193,52.9193,52.8459,52.8459,12616.6786
2007-01-19 12:10:00,72.01,72.02,71.91,71.93,12001.23089547646,52.8532,52.8605,52.7798,52.7945,12001.2309
2007-01-19 12:15:00,71.95,71.96,71.9,71.9,8718.842958252128,52.8092,52.8165,52.7725,52.7725,8718.843
2007-01-19 12:20:00,71.96,72.03,71.94,72.01,12616.67863370602,52.8165,52.8679,52.8018,52.8532,12616.6786
2007-01-19 12:25:00,72.01,72.02,71.98,71.98,6257.0520053338805,52.8532,52.8605,52.8312,52.8312,6257.052
2007-01-19 12:30:00,71.98,72.06,71.95,72.02,22053.54395322597,52.8312,52.8899,52.8092,52.8605,22053.544
2007-01-19 12:35:00,72.02,72.03,71.95,72.03,8821.417581290389,52.8605,52.8679,52.8092,52.8679,8821.4176
2007-01-19 12:40:00,72.03,72.04,72.01,72.01,3487.537183300851,52.8679,52.8752,52.8532,52.8532,3487.5372
2007-01-19 12:45:00,72.03,72.04,72.01,72.03,3384.962560262591,52.8679,52.8752,52.8532,52.8679,3384.9626
2007-01-19 12:50:00,72.03,72.04,72.01,72.04,8000.820596984306,52.8679,52.8752,52.8532,52.8752,8000.8206
2007-01-19 12:55:00,72.01,72.1,72.0,72.1,10052.313057749512,52.8532,52.9193,52.8459,52.9193,10052.3131
2007-01-19 13:00:00,72.1,72.18,72.09,72.15,18360.8575238486,52.9193,52.978,52.9119,52.9559,18360.8575
2007-01-19 13:05:00,72.12,72.12,72.07,72.09,5846.753513180839,52.9339,52.9339,52.8972,52.9119,5846.7535
2007-01-19 13:10:00,72.07,72.15,72.07,72.14,7795.671350907785,52.8972,52.9559,52.8972,52.9486,7795.6714
2007-01-19 13:15:00,72.14,72.19,72.1,72.16,13437.275618012103,52.9486,52.9853,52.9193,52.9633,13437.2756
2007-01-19 13:20:00,72.14,72.17,72.08,72.11,6154.47738229562,52.9486,52.9706,52.9046,52.9266,6154.4774
2007-01-19 13:25:00,72.11,72.18,72.07,72.08,6462.201251410401,52.9266,52.978,52.8972,52.9046,6462.2013
2007-01-19 13:30:00,72.08,72.1,72.05,72.05,2666.9401989947687,52.9046,52.9193,52.8826,52.8826,2666.9402
2007-01-19 13:35:00,72.05,72.07,72.02,72.06,8308.544466099087,52.8826,52.8972,52.8605,52.8899,8308.5445
2007-01-19 13:40:00,72.05,72.07,72.05,72.06,2666.9401989947687,52.8826,52.8972,52.8826,52.8899,2666.9402
2007-01-19 13:45:00,72.05,72.1,72.05,72.08,2564.365575956508,52.8826,52.9193,52.8826,52.9046,2564.3656
2007-01-19 13:50:00,72.08,72.13,72.07,72.12,15283.61883270079,52.9046,52.9413,52.8972,52.9339,15283.6188
2007-01-19 13:55:00,72.15,72.24,72.14,72.21,8000.820596984306,52.9559,53.022,52.9486,53.0,8000.8206
2007-01-19 14:00:00,72.22,72.22,72.2,72.22,5231.305774951277,53.0073,53.0073,52.9926,53.0073,5231.3058
2007-01-19 14:05:00,72.21,72.21,72.14,72.15,7693.096727869524,53.0,53.0,52.9486,52.9559,7693.0967
2007-01-19 14:10:00,72.14,72.26,72.14,72.17,7487.947481793004,52.9486,53.0367,52.9486,52.9706,7487.9475
2007-01-19 14:15:00,72.17,72.37,72.17,72.3,8205.969843060826,52.9706,53.1174,52.9706,53.066,8205.9698
2007-01-19 14:20:00,72.3,72.33,72.29,72.32,3897.8356754538927,53.066,53.0881,53.0587,53.0807,3897.8357
2007-01-19 14:25:00,72.28,72.29,72.19,72.21,7795.671350907785,53.0514,53.0587,52.9853,53.0,7795.6714
2007-01-19 14:30:00,72.21,72.22,72.17,72.18,3487.537183300851,53.0,53.0073,52.9706,52.978,3487.5372
2007-01-19 14:35:00,72.16,72.17,72.1,72.1,6154.47738229562,52.9633,52.9706,52.9193,52.9193,6154.4774
2007-01-19 14:40:00,72.11,72.26,72.07,72.25,21643.24546107293,52.9266,53.0367,52.8972,53.0293,21643.2455
2007-01-19 14:45:00,72.25,72.31,72.25,72.29,16924.812801312954,53.0293,53.0734,53.0293,53.0587,16924.8128
2007-01-19 14:50:00,72.28,72.28,72.22,72.24,6462.201251410401,53.0514,53.0514,53.0073,53.022,6462.2013
2007-01-19 14:55:00,72.24,72.3,72.24,72.29,3077.2386911478097,53.022,53.066,53.022,53.0587,3077.2387
2007-01-19 15:00:00,72.28,72.28,72.21,72.24,8923.992204328648,53.0514,53.0514,53.0,53.022,8923.9922
2007-01-19 15:05:00,72.25,72.25,72.17,72.2,7487.947481793004,53.0293,53.0293,52.9706,52.9926,7487.9475
2007-01-19 15:10:00,72.2,72.21,72.18,72.2,8103.395220022566,52.9926,53.0,52.978,52.9926,8103.3952
2007-01-19 15:15:00,72.2,72.22,72.17,72.2,8205.969843060826,52.9926,53.0073,52.9706,52.9926,8205.9698
2007-01-19 15:20:00,72.2,72.2,72.12,72.14,8411.119089137346,52.9926,52.9926,52.9339,52.9486,8411.1191
2007-01-19 15:25:00,72.14,72.15,72.05,72.07,12514.10401066776,52.9486,52.9559,52.8826,52.8972,12514.104
2007-01-19 15:30:00,72.07,72.12,72.06,72.09,16719.663555236435,52.8972,52.9339,52.8899,52.9119,16719.6636
2007-01-19 15:35:00,72.07,72.09,72.05,72.05,14975.894963586008,52.8972,52.9119,52.8826,52.8826,14975.895
2007-01-19 15:40:00,72.05,72.18,72.02,72.18,32208.431634013745,52.8826,52.978,52.8605,52.978,32208.4316
2007-01-19 15:45:00,72.19,72.22,72.15,72.22,22258.69319930249,52.9853,53.0073,52.9559,53.0073,22258.6932
2007-01-19 15:50:00,72.22,72.27,72.19,72.27,25746.230382603346,53.0073,53.044,52.9853,53.044,25746.2304
2007-01-19 15:55:00,72.24,72.27,72.13,72.15,32208.431634013745,53.022,53.044,52.9413,52.9559,32208.4316
2007-01-22 09:30:00,72.13,72.29,72.09,72.23,22566.41706841727,52.9413,53.0587,52.9119,53.0147,22566.4171
2007-01-22 09:35:00,72.2,72.2,72.12,72.12,20925.22309980511,52.9926,52.9926,52.9339,52.9339,20925.2231
2007-01-22 09:40:00,72.13,72.2,72.05,72.2,29131.19294286593,52.9413,52.9926,52.8826,52.9926,29131.1929
2007-01-22 09:45:00,72.17,72.37,72.17,72.37,14565.596471432968,52.9706,53.1174,52.9706,53.1174,14565.5965
2007-01-22 09:50:00,72.33,72.33,72.13,72.16,17847.984408657296,53.0881,53.0881,52.9413,52.9633,17847.9844
2007-01-22 09:55:00,72.14,72.21,72.09,72.2,19591.753000307723,52.9486,53.0,52.9119,52.9926,19591.753
2007-01-22 10:00:00,72.19,72.19,71.98,72.05,22361.26782234076,52.9853,52.9853,52.8312,52.8826,22361.2678
2007-01-22 10:05:00,72.05,72.05,71.97,72.01,29644.06605805724,52.8826,52.8826,52.8238,52.8532,29644.0661
2007-01-22 10:10:00,72.01,72.02,71.9,71.96,33644.476356549385,52.8532,52.8605,52.7725,52.8165,33644.4764
2007-01-22 10:15:00,71.98,72.05,71.95,71.98,20412.349984613807,52.8312,52.8826,52.8092,52.8312,20412.35
2007-01-22 10:20:00,71.93,71.96,71.84,71.87,20002.051492460763,52.7945,52.8165,52.7284,52.7504,20002.0515
2007-01-22 10:25:00,71.87,71.89,71.78,71.84,38670.632885424144,52.7504,52.7651,52.6844,52.7284,38670.6329
2007-01-22 10:30:00,71.82,71.88,71.73,71.86,43286.49092214586,52.7137,52.7578,52.6477,52.7431,43286.4909
2007-01-22 10:35:00,71.86,71.86,71.78,71.79,26156.528874756383,52.7431,52.7431,52.6844,52.6917,26156.5289
2007-01-22 10:40:00,71.8,71.85,71.67,71.7,33439.32711047287,52.6991,52.7358,52.6036,52.6257,33439.3271
2007-01-22 10:45:00,71.7,71.85,71.66,71.74,41234.99846138065,52.6257,52.7358,52.5963,52.655,41234.9985
2007-01-22 10:50:00,71.73,71.73,71.62,71.63,26259.103497794644,52.6477,52.6477,52.5669,52.5743,26259.1035
2007-01-22 10:55:00,71.63,71.9,71.55,71.9,42158.170068725,52.5743,52.7725,52.5156,52.7725,42158.1701
2007-01-22 11:00:00,71.88,71.88,71.64,71.64,18771.15601600164,52.7578,52.7578,52.5816,52.5816,18771.156
2007-01-22 11:05:00,71.65,71.66,71.56,71.56,16514.514309159913,52.589,52.5963,52.5229,52.5229,16514.5143
2007-01-22 11:10:00,71.57,71.73,71.57,71.69,40824.699969227615,52.5302,52.6477,52.5302,52.6183,40824.7
2007-01-22 11:15:00,71.69,71.74,71.69,71.71,15181.044209662528,52.6183,52.655,52.6183,52.633,15181.0442
2007-01-22 11:20:00,71.7,71.71,71.66,71.67,9026.566827366907,52.6257,52.633,52.5963,52.6036,9026.5668
2007-01-22 11:25:00,71.66,71.73,71.64,71.73,21232.94696891989,52.5963,52.6477,52.5816,52.6477,21232.947
2007-01-22 11:30:00,71.72,71.87,71.71,71.84,57031.490409272745,52.6403,52.7504,52.633,52.7284,57031.4904
2007-01-22 11:35:00,71.85,71.85,71.76,71.82,19489.17837726946,52.7358,52.7358,52.6697,52.7137,19489.1784
2007-01-22 11:40:00,71.83,71.96,71.82,71.85,16104.215817006872,52.7211,52.8165,52.7137,52.7358,16104.2158
2007-01-22 11:45:00,71.83,71.83,71.68,71.75,13539.850241050364,52.7211,52.7211,52.611,52.6624,13539.8502
2007-01-22 11:50:00,71.75,71.94,71.75,71.92,13950.148733203405,52.6624,52.8018,52.6624,52.7871,13950.1487
2007-01-22 11:55:00,71.9,71.91,71.66,71.68,13539.850241050364,52.7725,52.7798,52.5963,52.611,13539.8502
2007-01-22 12:00:00,71.68,71.69,71.64,71.66,15386.193455739049,52.611,52.6183,52.5816,52.5963,15386.1935
2007-01-22 12:05:00,71.66,71.66,71.54,71.54,10872.910042055595,52.5963,52.5963,52.5082,52.5082,10872.91
2007-01-22 12:10:00,71.55,71.59,71.46,71.56,22771.5663144938,52.5156,52.5449,52.4495,52.5229,22771.5663
2007-01-22 12:15:00,71.56,71.6,71.54,71.6,16104.215817006872,52.5229,52.5523,52.5082,52.5523,16104.2158
2007-01-22 12:20:00,71.6,71.6,71.54,71.55,9949.738434711251,52.5523,52.5523,52.5082,52.5156,9949.7384
2007-01-22 12:25:00,71.54,71.58,71.54,71.57,9642.014565596472,52.5082,52.5376,52.5082,52.5302,9642.0146
2007-01-22 12:30:00,71.57,71.59,71.57,71.58,4513.283413683455,52.5302,52.5449,52.5302,52.5376,4513.2834
2007-01-22 12:35:00,71.57,71.6,71.52,71.6,13539.850241050364,52.5302,52.5523,52.4935,52.5523,13539.8502
2007-01-22 12:40:00,71.59,71.64,71.59,71.59,5231.305774951277,52.5449,52.5816,52.5449,52.5449,5231.3058
2007-01-22 12:45:00,71.61,71.61,71.52,71.56,9436.86531951995,52.5596,52.5596,52.4935,52.5229,9436.8653
2007-01-22 12:50:00,71.56,71.6,71.54,71.59,6051.902759257359,52.5229,52.5523,52.5082,52.5449,6051.9028
2007-01-22 12:55:00,71.58,71.58,71.56,71.57,4205.559544568673,52.5376,52.5376,52.5229,52.5302,4205.5595
2007-01-22 13:00:00,71.57,71.58,71.56,71.57,16104.215817006872,52.5302,52.5376,52.5229,52.5302,16104.2158
2007-01-22 13:05:00,71.57,71.63,71.55,71.63,23592.163298799875,52.5302,52.5743,52.5156,52.5743,23592.1633
2007-01-22 13:10:00,71.63,71.79,71.63,71.69,18258.28290081034,52.5743,52.6917,52.5743,52.6183,18258.2829
2007-01-22 13:15:00,71.67,71.73,71.66,71.72,8923.992204328648,52.6036,52.6477,52.5963,52.6403,8923.9922
2007-01-22 13:20:00,71.71,71.72,71.66,71.69,7487.947481793004,52.633,52.6403,52.5963,52.6183,7487.9475
2007-01-22 13:25:00,71.68,71.75,71.64,71.73,10462.611549902556,52.611,52.6624,52.5816,52.6477,10462.6115
2007-01-22 13:30:00,71.71,71.74,71.66,71.73,8821.417581290389,52.633,52.655,52.5963,52.6477,8821.4176
2007-01-22 13:35:00,71.7,71.71,71.66,71.68,17129.962047389476,52.6257,52.633,52.5963,52.611,17129.962
2007-01-22 13:40:00,71.7,71.7,71.59,71.59,7282.798235716484,52.6257,52.6257,52.5449,52.5449,7282.7982
2007-01-22 13:45:00,71.6,71.63,71.59,71.6,9026.566827366907,52.5523,52.5743,52.5449,52.5523,9026.5668
2007-01-22 13:50:00,71.6,71.62,71.58,71.62,9436.86531951995,52.5523,52.5669,52.5376,52.5669,9436.8653
2007-01-22 13:55:00,71.62,71.76,71.62,71.7,12616.67863370602,52.5669,52.6697,52.5669,52.6257,12616.6786
2007-01-22 14:00:00,71.72,71.72,71.66,71.69,8923.992204328648,52.6403,52.6403,52.5963,52.6183,8923.9922
2007-01-22 14:05:00,71.69,71.69,71.66,71.68,10872.910042055595,52.6183,52.6183,52.5963,52.611,10872.91
2007-01-22 14:10:00,71.68,71.76,71.67,71.73,9231.71607344343,52.611,52.6697,52.6036,52.6477,9231.7161
2007-01-22 14:15:00,71.73,71.73,71.65,71.66,9026.566827366907,52.6477,52.6477,52.589,52.5963,9026.5668
2007-01-22 14:20:00,71.66,71.73,71.63,71.67,18771.15601600164,52.5963,52.6477,52.5743,52.6036,18771.156
2007-01-22 14:25:00,71.67,71.76,71.65,71.76,13129.551748897322,52.6036,52.6697,52.589,52.6697,13129.5517
2007-01-22 14:30:00,71.76,71.76,71.68,71.69,9744.58918863473,52.6697,52.6697,52.611,52.6183,9744.5892
2007-01-22 14:35:00,71.66,71.67,71.61,71.64,11488.357780285158,52.5963,52.6036,52.5596,52.5816,11488.3578
2007-01-22 14:40:00,71.64,71.66,71.63,71.65,14052.723356241666,52.5816,52.5963,52.5743,52.589,14052.7234
2007-01-22 14:45:00,71.65,71.66,71.54,71.56,10770.335419017334,52.589,52.5963,52.5082,52.5229,10770.3354
2007-01-22 14:50:00,71.57,71.58,71.54,71.54,10257.462303826032,52.5302,52.5376,52.5082,52.5082,10257.4623
2007-01-22 14:55:00,71.56,71.61,71.53,71.6,7487.947481793004,52.5229,52.5596,52.5009,52.5523,7487.9475
2007-01-22 15:00:00,71.59,71.59,71.48,71.52,12001.23089547646,52.5449,52.5449,52.4642,52.4935,12001.2309
2007-01-22 15:05:00,71.53,71.6,71.53,71.59,7385.372858754744,52.5009,52.5523,52.5009,52.5449,7385.3729
2007-01-22 15:10:00,71.6,71.65,71.54,71.56,12924.402502820802,52.5523,52.589,52.5082,52.5229,12924.4025
2007-01-22 15:15:00,71.56,71.62,71.55,71.61,9334.29069648169,52.5229,52.5669,52.5156,52.5596,9334.2907
2007-01-22 15:20:00,71.58,71.58,71.5,71.55,12514.10401066776,52.5376,52.5376,52.4789,52.5156,12514.104
2007-01-22 15:25:00,71.54,71.55,71.47,71.48,6564.775874448661,52.5082,52.5156,52.4568,52.4642,6564.7759
2007-01-22 15:30:00,71.47,71.57,71.44,71.57,12719.25325674428,52.4568,52.5302,52.4348,52.5302,12719.2533
2007-01-22 15:35:00,71.57,71.64,71.56,71.63,15078.46958662427,52.5302,52.5816,52.5229,52.5743,15078.4696
2007-01-22 15:40:00,71.62,71.68,71.61,71.65,28002.87208944507,52.5669,52.611,52.5596,52.589,28002.8721
2007-01-22 15:45:00,71.65,71.66,71.62,71.66,26361.678120832905,52.589,52.5963,52.5669,52.5963,26361.6781
2007-01-22 15:50:00,71.66,71.7,71.64,71.69,23489.588675761617,52.5963,52.6257,52.5816,52.6183,23489.5887
2007-01-22 15:55:00,71.69,71.69,71.56,71.62,24515.33490614422,52.6183,52.6183,52.5229,52.5669,24515.3349
2007-01-23 09:30:00,71.61,71.65,71.52,71.52,9231.71607344343,52.5596,52.589,52.4935,52.4935,9231.7161
2007-01-23 09:35:00,71.51,71.59,71.34,71.38,11283.208534208636,52.4862,52.5449,52.3614,52.3908,11283.2085
2007-01-23 09:40:00,71.41,71.48,71.31,71.32,9436.86531951995,52.4128,52.4642,52.3394,52.3468,9436.8653
2007-01-23 09:45:00,71.32,71.46,71.31,71.36,7077.648989639963,52.3468,52.4495,52.3394,52.3761,7077.649
2007-01-23 09:50:00,71.33,71.51,71.32,71.5,12719.25325674428,52.3541,52.4862,52.3468,52.4789,12719.2533
2007-01-23 09:55:00,71.49,71.55,71.36,71.52,6667.350497486921,52.4715,52.5156,52.3761,52.4935,6667.3505
2007-01-23 10:00:00,71.48,71.56,71.41,71.51,11488.357780285158,52.4642,52.5229,52.4128,52.4862,11488.3578
2007-01-23 10:05:00,71.53,71.62,71.49,71.59,9847.163811672992,52.5009,52.5669,52.4715,52.5449,9847.1638
2007-01-23 10:10:00,71.58,71.67,71.5,71.54,10154.887680787771,52.5376,52.6036,52.4789,52.5082,10154.8877
2007-01-23 10:15:00,71.61,71.68,71.61,71.68,6564.775874448661,52.5596,52.611,52.5596,52.611,6564.7759
2007-01-23 10:20:00,71.69,71.69,71.65,71.66,8308.544466099087,52.6183,52.6183,52.589,52.5963,8308.5445
2007-01-23 10:25:00,71.67,71.73,71.66,71.7,4513.283413683455,52.6036,52.6477,52.5963,52.6257,4513.2834
2007-01-23 10:30:00,71.68,71.68,71.56,71.66,12616.67863370602,52.611,52.611,52.5229,52.5963,12616.6786
2007-01-23 10:35:00,71.66,71.71,71.63,71.71,3795.261052415632,52.5963,52.633,52.5743,52.633,3795.2611
2007-01-23 10:40:00,71.66,71.7,71.61,71.63,6359.626628372141,52.5963,52.6257,52.5596,52.5743,6359.6266
2007-01-23 10:45:00,71.62,71.76,71.62,71.72,9642.014565596472,52.5669,52.6697,52.5669,52.6403,9642.0146
2007-01-23 10:50:00,71.76,71.76,71.68,71.75,9231.71607344343,52.6697,52.6697,52.611,52.6624,9231.7161
2007-01-23 10:55:00,71.74,71.79,71.74,71.75,6051.902759257359,52.655,52.6917,52.655,52.6624,6051.9028
2007-01-23 11:00:00,71.75,71.87,71.74,71.87,17642.835162580777,52.6624,52.7504,52.655,52.7504,17642.8352
2007-01-23 11:05:00,71.88,71.94,71.83,71.94,11283.208534208636,52.7578,52.8018,52.7211,52.8018,11283.2085
2007-01-23 11:10:00,71.93,72.0,71.93,72.0,14565.596471432968,52.7945,52.8459,52.7945,52.8459,14565.5965
2007-01-23 11:15:00,72.0,72.13,72.0,72.06,13129.551748897322,52.8459,52.9413,52.8459,52.8899,13129.5517
2007-01-23 11:20:00,72.05,72.14,72.0,72.13,23899.887167914658,52.8826,52.9486,52.8459,52.9413,23899.8872
2007-01-23 11:25:00,72.13,72.13,72.05,72.05,9642.014565596472,52.9413,52.9413,52.8826,52.8826,9642.0146
2007-01-23 11:30:00,72.05,72.1,71.99,71.99,8000.820596984306,52.8826,52.9193,52.8385,52.8385,8000.8206
2007-01-23 11:35:00,71.95,71.97,71.92,71.97,16822.238178274692,52.8092,52.8238,52.7871,52.8238,16822.2382
2007-01-23 11:40:00,71.97,71.97,71.94,71.95,5231.305774951277,52.8238,52.8238,52.8018,52.8092,5231.3058
2007-01-23 11:45:00,71.95,71.99,71.95,71.97,6872.499743563442,52.8092,52.8385,52.8092,52.8238,6872.4997
2007-01-23 11:50:00,71.97,71.97,71.9,71.9,6154.47738229562,52.8238,52.8238,52.7725,52.7725,6154.4774
2007-01-23 11:55:00,71.9,71.9,71.86,71.9,5744.178890142579,52.7725,52.7725,52.7431,52.7725,5744.1789
2007-01-23 12:00:00,71.9,71.92,71.81,71.92,21130.372345881628,52.7725,52.7871,52.7064,52.7871,21130.3723
2007-01-23 12:05:00,71.91,71.91,71.81,71.82,6462.201251410401,52.7798,52.7798,52.7064,52.7137,6462.2013
2007-01-23 12:10:00,71.81,71.86,71.8,71.84,5949.328136219099,52.7064,52.7431,52.6991,52.7284,5949.3281
2007-01-23 12:15:00,71.85,71.96,71.85,71.96,5539.029644066058,52.7358,52.8165,52.7358,52.8165,5539.0296
2007-01-23 12:20:00,71.96,71.96,71.9,71.9,5333.880397989537,52.8165,52.8165,52.7725,52.7725,5333.8804
2007-01-23 12:25:00,71.88,71.91,71.8,71.91,8000.820596984306,52.7578,52.7798,52.6991,52.7798,8000.8206
2007-01-23 12:30:00,71.94,71.98,71.91,71.91,3897.8356754538927,52.8018,52.8312,52.7798,52.7798,3897.8357
2007-01-23 12:35:00,71.91,71.95,71.88,71.95,9129.14145040517,52.7798,52.8092,52.7578,52.8092,9129.1415
2007-01-23 12:40:00,71.96,71.96,71.9,71.94,5128.731151913016,52.8165,52.8165,52.7725,52.8018,5128.7312
2007-01-23 12:45:00,71.93,72.05,71.93,72.03,10154.887680787771,52.7945,52.8826,52.7945,52.8679,10154.8877
2007-01-23 12:50:00,72.02,72.07,72.0,72.04,5744.178890142579,52.8605,52.8972,52.8459,52.8752,5744.1789
2007-01-23 12:55:00,72.02,72.06,72.02,72.06,4205.559544568673,52.8605,52.8899,52.8605,52.8899,4205.5595
2007-01-23 13:00:00,72.06,72.07,72.0,72.03,6257.0520053338805,52.8899,52.8972,52.8459,52.8679,6257.052
2007-01-23 13:05:00,72.02,72.05,72.01,72.03,3384.962560262591,52.8605,52.8826,52.8532,52.8679,3384.9626
2007-01-23 13:10:00,72.03,72.05,72.01,72.04,4821.007282798236,52.8679,52.8826,52.8532,52.8752,4821.0073
2007-01-23 13:15:00,72.04,72.05,72.01,72.03,5333.880397989537,52.8752,52.8826,52.8532,52.8679,5333.8804
2007-01-23 13:20:00,72.03,72.05,72.02,72.04,2564.365575956508,52.8679,52.8826,52.8605,52.8752,2564.3656
2007-01-23 13:25:00,72.03,72.06,72.03,72.03,7590.522104831264,52.8679,52.8899,52.8679,52.8679,7590.5221
2007-01-23 13:30:00,72.03,72.03,71.97,72.03,7795.671350907785,52.8679,52.8679,52.8238,52.8679,7795.6714
2007-01-23 13:35:00,72.05,72.09,72.05,72.05,8411.119089137346,52.8826,52.9119,52.8826,52.8826,8411.1191
2007-01-23 13:40:00,72.05,72.05,71.95,71.99,6667.350497486921,52.8826,52.8826,52.8092,52.8385,6667.3505
2007-01-23 13:45:00,71.97,72.04,71.96,71.97,7077.648989639963,52.8238,52.8752,52.8165,52.8238,7077.649
2007-01-23 13:50:00,71.98,72.02,71.96,71.96,4821.007282798236,52.8312,52.8605,52.8165,52.8165,4821.0073
2007-01-23 13:55:00,71.96,71.97,71.9,71.93,4615.858036721715,52.8165,52.8238,52.7725,52.7945,4615.858
2007-01-23 14:00:00,71.93,71.93,71.9,71.91,9129.14145040517,52.7945,52.7945,52.7725,52.7798,9129.1415
2007-01-23 14:05:00,71.9,71.9,71.77,71.85,9539.43994255821,52.7725,52.7725,52.677,52.7358,9539.4399
2007-01-23 14:10:00,71.83,71.89,71.83,71.89,5333.880397989537,52.7211,52.7651,52.7211,52.7651,5333.8804
2007-01-23 14:15:00,71.89,71.93,71.88,71.91,15488.76807877731,52.7651,52.7945,52.7578,52.7798,15488.7681
2007-01-23 14:20:00,71.9,71.93,71.9,71.92,4205.559544568673,52.7725,52.7945,52.7725,52.7871,4205.5595
2007-01-23 14:25:00,71.91,71.93,71.9,71.91,6872.499743563442,52.7798,52.7945,52.7725,52.7798,6872.4997
2007-01-23 14:30:00,71.91,71.94,71.88,71.93,32003.282387937223,52.7798,52.8018,52.7578,52.7945,32003.2824
2007-01-23 14:35:00,71.93,72.02,71.9,72.0,9026.566827366907,52.7945,52.8605,52.7725,52.8459,9026.5668
2007-01-23 14:40:00,72.0,72.0,71.9,71.93,12206.38014155298,52.8459,52.8459,52.7725,52.7945,12206.3801
2007-01-23 14:45:00,71.91,71.97,71.9,71.93,9231.71607344343,52.7798,52.8238,52.7725,52.7945,9231.7161
2007-01-23 14:50:00,71.93,71.96,71.92,71.93,5744.178890142579,52.7945,52.8165,52.7871,52.7945,5744.1789
2007-01-23 14:55:00,71.93,71.98,71.92,71.97,7180.223612678223,52.7945,52.8312,52.7871,52.8238,7180.2236
2007-01-23 15:00:00,71.96,72.03,71.93,71.93,15386.193455739049,52.8165,52.8679,52.7945,52.7945,15386.1935
2007-01-23 15:05:00,71.95,71.95,71.9,71.9,9949.738434711251,52.8092,52.8092,52.7725,52.7725,9949.7384
2007-01-23 15:10:00,71.9,71.99,71.87,71.98,17437.685916504255,52.7725,52.8385,52.7504,52.8312,17437.6859
2007-01-23 15:15:00,71.99,72.04,71.95,71.98,20514.924607652065,52.8385,52.8752,52.8092,52.8312,20514.9246
2007-01-23 15:20:00,71.97,72.0,71.95,72.0,12411.5293876295,52.8238,52.8459,52.8092,52.8459,12411.5294
2007-01-23 15:25:00,72.0,72.02,71.96,71.96,8205.969843060826,52.8459,52.8605,52.8165,52.8165,8205.9698
2007-01-23 15:30:00,72.01,72.01,71.95,71.99,7385.372858754744,52.8532,52.8532,52.8092,52.8385,7385.3729
2007-01-23 15:35:00,71.99,72.01,71.95,71.98,8923.992204328648,52.8385,52.8532,52.8092,52.8312,8923.9922
2007-01-23 15:40:00,71.98,71.98,71.9,71.92,19489.17837726946,52.8312,52.8312,52.7725,52.7871,19489.1784
2007-01-23 15:45:00,71.93,72.06,71.93,72.04,16514.514309159913,52.7945,52.8899,52.7945,52.8752,16514.5143
2007-01-23 15:50:00,72.05,72.05,71.95,71.97,16411.939686121652,52.8826,52.8826,52.8092,52.8238,16411.9397
2007-01-23 15:55:00,71.98,72.08,71.98,72.08,26771.976612985945,52.8312,52.9046,52.8312,52.9046,26771.9766
2007-01-24 09:30:00,72.28,72.33,72.18,72.28,12821.82787978254,53.0514,53.0881,52.978,53.0514,12821.8279
2007-01-24 09:35:00,72.35,72.35,72.16,72.23,4923.581905836496,53.1027,53.1027,52.9633,53.0147,4923.5819
2007-01-24 09:40:00,72.13,72.33,72.1,72.33,7590.522104831264,52.9413,53.0881,52.9193,53.0881,7590.5221
2007-01-24 09:45:00,72.3,72.33,72.22,72.29,10462.611549902556,53.066,53.0881,53.0073,53.0587,10462.6115
2007-01-24 09:50:00,72.27,72.57,72.27,72.51,11898.656272438198,53.044,53.2642,53.044,53.2202,11898.6563
2007-01-24 09:55:00,72.4,72.56,72.34,72.52,13539.850241050364,53.1394,53.2569,53.0954,53.2275,13539.8502
2007-01-24 10:00:00,72.52,72.59,72.44,72.5,14463.021848394706,53.2275,53.2789,53.1688,53.2128,14463.0218
2007-01-24 10:05:00,72.52,72.58,72.49,72.52,9129.14145040517,53.2275,53.2716,53.2055,53.2275,9129.1415
2007-01-24 10:10:00,72.5,72.6,72.46,72.6,14463.021848394706,53.2128,53.2862,53.1835,53.2862,14463.0218
2007-01-24 10:15:00,72.55,72.61,72.34,72.61,20720.073853728587,53.2495,53.2936,53.0954,53.2936,20720.0739
2007-01-24 10:20:00,72.58,72.62,72.46,72.52,20412.349984613807,53.2716,53.3009,53.1835,53.2275,20412.35
2007-01-24 10:25:00,72.53,72.83,72.51,72.82,28310.59595855985,53.2349,53.455,53.2202,53.4477,28310.596
2007-01-24 10:30:00,72.81,72.86,72.7,72.86,30054.36455021028,53.4404,53.4771,53.3596,53.4771,30054.3646
2007-01-24 10:35:00,72.85,72.93,72.78,72.82,14052.723356241666,53.4697,53.5284,53.4184,53.4477,14052.7234
2007-01-24 10:40:00,72.81,72.82,72.71,72.78,7077.648989639963,53.4404,53.4477,53.367,53.4184,7077.649
2007-01-24 10:45:00,72.78,72.9,72.78,72.82,8923.992204328648,53.4184,53.5064,53.4184,53.4477,8923.9922
2007-01-24 10:50:00,72.77,72.78,72.72,72.74,5744.178890142579,53.411,53.4184,53.3743,53.389,5744.1789
2007-01-24 10:55:00,72.72,72.83,72.72,72.77,13026.977125859064,53.3743,53.455,53.3743,53.411,13026.9771
2007-01-24 11:00:00,72.78,72.83,72.69,72.83,15488.76807877731,53.4184,53.455,53.3523,53.455,15488.7681
2007-01-24 11:05:00,72.83,72.83,72.57,72.6,15796.491947892093,53.455,53.455,53.2642,53.2862,15796.4919
2007-01-24 11:10:00,72.6,72.64,72.56,72.59,7693.096727869524,53.2862,53.3156,53.2569,53.2789,7693.0967
2007-01-24 11:15:00,72.61,72.67,72.5,72.61,51184.73689609191,53.2936,53.3376,53.2128,53.2936,51184.7369
2007-01-24 11:20:00,72.66,72.66,72.57,72.64,16617.088932198174,53.3303,53.3303,53.2642,53.3156,16617.0889
2007-01-24 11:25:00,72.65,72.65,72.6,72.64,29131.19294286593,53.3229,53.3229,53.2862,53.3156,29131.1929
2007-01-24 11:30:00,72.63,72.65,72.58,72.61,39901.52836188327,53.3083,53.3229,53.2716,53.2936,39901.5284
2007-01-24 11:35:00,72.61,72.62,72.52,72.58,11693.507026361678,53.2936,53.3009,53.2275,53.2716,11693.507
2007-01-24 11:40:00,72.58,72.66,72.57,72.63,9642.014565596472,53.2716,53.3303,53.2642,53.3083,9642.0146
2007-01-24 11:45:00,72.6,72.65,72.54,72.54,16104.215817006872,53.2862,53.3229,53.2422,53.2422,16104.2158
2007-01-24 11:50:00,72.54,72.58,72.49,72.49,14463.021848394706,53.2422,53.2716,53.2055,53.2055,14463.0218
2007-01-24 11:55:00,72.49,72.58,72.49,72.54,4410.708790645194,53.2055,53.2716,53.2055,53.2422,4410.7088
2007-01-24 12:00:00,72.53,72.59,72.51,72.59,26156.528874756383,53.2349,53.2789,53.2202,53.2789,26156.5289
2007-01-24 12:05:00,72.55,72.61,72.53,72.57,9026.566827366907,53.2495,53.2936,53.2349,53.2642,9026.5668
2007-01-24 12:10:00,72.57,72.62,72.56,72.58,19078.87988511642,53.2642,53.3009,53.2569,53.2716,19078.8799
2007-01-24 12:15:00,72.59,72.64,72.58,72.63,16001.641193968611,53.2789,53.3156,53.2716,53.3083,16001.6412
2007-01-24 12:20:00,72.63,72.72,72.63,72.69,10052.313057749512,53.3083,53.3743,53.3083,53.3523,10052.3131
2007-01-24 12:25:00,72.65,72.69,72.64,72.65,6051.902759257359,53.3229,53.3523,53.3156,53.3229,6051.9028
2007-01-24 12:30:00,72.67,72.76,72.66,72.75,10360.036926864292,53.3376,53.4037,53.3303,53.3963,10360.0369
2007-01-24 12:35:00,72.73,72.8,72.66,72.79,21438.09621499641,53.3817,53.433,53.3303,53.4257,21438.0962
2007-01-24 12:40:00,72.78,72.8,72.7,72.78,16001.641193968611,53.4184,53.433,53.3596,53.4184,16001.6412
2007-01-24 12:45:00,72.75,72.77,72.63,72.71,19181.45450815468,53.3963,53.411,53.3083,53.367,19181.4545
2007-01-24 12:50:00,72.72,72.76,72.64,72.65,9539.43994255821,53.3743,53.4037,53.3156,53.3229,9539.4399
2007-01-24 12:55:00,72.66,72.73,72.63,72.68,12924.402502820802,53.3303,53.3817,53.3083,53.345,12924.4025
2007-01-24 13:00:00,72.69,72.69,72.63,72.67,28720.89445071289,53.3523,53.3523,53.3083,53.3376,28720.8945
2007-01-24 13:05:00,72.67,72.69,72.65,72.69,9129.14145040517,53.3376,53.3523,53.3229,53.3523,9129.1415
2007-01-24 13:10:00,72.66,72.69,72.63,72.69,10154.887680787771,53.3303,53.3523,53.3083,53.3523,10154.8877
2007-01-24 13:15:00,72.72,72.75,72.7,72.72,3077.2386911478097,53.3743,53.3963,53.3596,53.3743,3077.2387
2007-01-24 13:20:00,72.74,72.82,72.72,72.79,15488.76807877731,53.389,53.4477,53.3743,53.4257,15488.7681
2007-01-24 13:25:00,72.79,72.83,72.77,72.81,11385.783157246897,53.4257,53.455,53.411,53.4404,11385.7832
2007-01-24 13:30:00,72.8,72.82,72.77,72.82,6872.499743563442,53.433,53.4477,53.411,53.4477,6872.4997
2007-01-24 13:35:00,72.82,72.85,72.81,72.85,9744.58918863473,53.4477,53.4697,53.4404,53.4697,9744.5892
2007-01-24 13:40:00,72.84,72.86,72.83,72.83,4102.984921530413,53.4624,53.4771,53.455,53.455,4102.9849
2007-01-24 13:45:00,72.83,72.83,72.8,72.82,2666.9401989947687,53.455,53.455,53.433,53.4477,2666.9402
2007-01-24 13:50:00,72.8,72.82,72.78,72.82,2461.790952918248,53.433,53.4477,53.4184,53.4477,2461.791
2007-01-24 13:55:00,72.82,73.01,72.78,72.88,15488.76807877731,53.4477,53.5872,53.4184,53.4917,15488.7681
2007-01-24 14:00:00,72.88,72.91,72.83,72.84,8718.842958252128,53.4917,53.5138,53.455,53.4624,8718.843
2007-01-24 14:05:00,72.84,72.9,72.82,72.83,4718.432659759975,53.4624,53.5064,53.4477,53.455,4718.4327
2007-01-24 14:10:00,72.83,73.02,72.79,73.0,18463.43214688686,53.455,53.5945,53.4257,53.5798,18463.4321
2007-01-24 14:15:00,72.99,73.03,72.92,72.97,10360.036926864292,53.5725,53.6018,53.5211,53.5578,10360.0369
2007-01-24 14:20:00,72.97,72.99,72.96,72.97,4718.432659759975,53.5578,53.5725,53.5505,53.5578,4718.4327
2007-01-24 14:25:00,72.98,73.08,72.95,73.08,8616.268335213868,53.5651,53.6385,53.5431,53.6385,8616.2683
2007-01-24 14:30:00,73.09,73.12,72.98,73.07,17232.536670427737,53.6459,53.6679,53.5651,53.6312,17232.5367
2007-01-24 14:35:00,73.11,73.29,73.09,73.13,35490.81957123808,53.6606,53.7927,53.6459,53.6752,35490.8196
2007-01-24 14:40:00,73.12,73.14,72.92,73.1,11488.357780285158,53.6679,53.6826,53.5211,53.6532,11488.3578
2007-01-24 14:45:00,73.1,73.14,73.08,73.08,17540.260539542516,53.6532,53.6826,53.6385,53.6385,17540.2605
2007-01-24 14:50:00,73.09,73.09,72.91,72.91,9847.163811672992,53.6459,53.6459,53.5138,53.5138,9847.1638
2007-01-24 14:55:00,72.9,72.9,72.84,72.86,5128.731151913016,53.5064,53.5064,53.4624,53.4771,5128.7312
2007-01-24 15:00:00,72.85,72.92,72.85,72.92,13744.999487126885,53.4697,53.5211,53.4697,53.5211,13744.9995
2007-01-24 15:05:00,72.9,72.98,72.87,72.92,18566.00676992512,53.5064,53.5651,53.4844,53.5211,18566.0068
2007-01-24 15:10:00,72.88,72.92,72.87,72.91,17745.40978561904,53.4917,53.5211,53.4844,53.5138,17745.4098
2007-01-24 15:15:00,72.91,72.91,72.81,72.82,18873.7306390399,53.5138,53.5138,53.4404,53.4477,18873.7306
2007-01-24 15:20:00,72.83,72.83,72.81,72.82,9436.86531951995,53.455,53.455,53.4404,53.4477,9436.8653
2007-01-24 15:25:00,72.82,72.88,72.81,72.88,14257.872602318186,53.4477,53.4917,53.4404,53.4917,14257.8726
2007-01-24 15:30:00,72.87,72.89,72.75,72.76,18258.28290081034,53.4844,53.4991,53.3963,53.4037,18258.2829
2007-01-24 15:35:00,72.75,72.83,72.69,72.81,13026.977125859064,53.3963,53.455,53.3523,53.4404,13026.9771
2007-01-24 15:40:00,72.82,72.93,72.82,72.88,34157.34947174069,53.4477,53.5284,53.4477,53.4917,34157.3495
2007-01-24 15:45:00,72.88,72.94,72.85,72.88,28823.469073751152,53.4917,53.5358,53.4697,53.4917,28823.4691
2007-01-24 15:50:00,72.93,73.03,72.9,73.03,30464.66304236332,53.5284,53.6018,53.5064,53.6018,30464.663
2007-01-24 15:55:00,73.03,73.36,73.0,73.22,100010.25746230382,53.6018,53.8441,53.5798,53.7413,100010.2575
2007-01-25 09:30:00,73.26,73.6,73.17,73.17,91188.83988101344,53.7707,54.0202,53.7046,53.7046,91188.8399
2007-01-25 09:35:00,73.17,73.51,72.7,72.93,61237.049953841415,53.7046,53.9541,53.3596,53.5284,61237.05
2007-01-25 09:40:00,72.92,72.97,72.38,72.51,40516.97610011283,53.5211,53.5578,53.1248,53.2202,40516.9761
2007-01-25 09:45:00,72.47,72.86,72.36,72.45,37132.01353985024,53.1908,53.4771,53.1101,53.1761,37132.0135
2007-01-25 09:50:00,72.45,72.45,72.12,72.18,22361.26782234076,53.1761,53.1761,52.9339,52.978,22361.2678
2007-01-25 09:55:00,72.18,72.71,72.17,72.33,29541.491435018976,52.978,53.367,52.9706,53.0881,29541.4914
2007-01-25 10:00:00,72.33,72.35,71.98,72.07,25541.081136526824,53.0881,53.1027,52.8312,52.8972,25541.0811
2007-01-25 10:05:00,72.06,72.23,71.94,72.23,15283.61883270079,52.8899,53.0147,52.8018,53.0147,15283.6188
2007-01-25 10:10:00,72.21,72.87,72.18,72.85,40516.97610011283,53.0,53.4844,52.978,53.4697,40516.9761
2007-01-25 10:15:00,72.77,72.98,72.33,72.33,26977.125859062467,53.411,53.5651,53.0881,53.0881,26977.1259
2007-01-25 10:20:00,72.32,72.78,72.32,72.77,21848.39470714945,53.0807,53.4184,53.0807,53.411,21848.3947
2007-01-25 10:25:00,72.9,72.92,72.73,72.86,15899.06657093035,53.5064,53.5211,53.3817,53.4771,15899.0666
2007-01-25 10:30:00,72.86,72.86,72.65,72.75,13129.551748897322,53.4771,53.4771,53.3229,53.3963,13129.5517
2007-01-25 10:35:00,72.74,72.81,72.48,72.53,14873.320340547749,53.389,53.4404,53.1982,53.2349,14873.3203
2007-01-25 10:40:00,72.53,72.81,72.29,72.76,25951.379628679864,53.2349,53.4404,53.0587,53.4037,25951.3796
2007-01-25 10:45:00,72.76,72.81,72.53,72.65,21335.52159195815,53.4037,53.4404,53.2349,53.3229,21335.5216
2007-01-25 10:50:00,72.65,73.11,72.64,73.08,28413.17058159811,53.3229,53.6606,53.3156,53.6385,28413.1706
2007-01-25 10:55:00,73.09,73.44,72.84,73.1,58364.96050877013,53.6459,53.9028,53.4624,53.6532,58364.9605
2007-01-25 11:00:00,73.11,73.18,73.06,73.1,30567.23766540158,53.6606,53.7119,53.6239,53.6532,30567.2377
2007-01-25 11:05:00,73.02,73.1,72.97,72.99,9744.58918863473,53.5945,53.6532,53.5578,53.5725,9744.5892
2007-01-25 11:10:00,72.99,73.13,72.97,73.1,32208.431634013745,53.5725,53.6752,53.5578,53.6532,32208.4316
2007-01-25 11:15:00,73.06,73.07,72.99,73.03,7590.522104831264,53.6239,53.6312,53.5725,53.6018,7590.5221
2007-01-25 11:20:00,73.03,73.12,72.99,73.02,8000.820596984306,53.6018,53.6679,53.5725,53.5945,8000.8206
2007-01-25 11:25:00,73.03,73.1,72.99,73.08,4615.858036721715,53.6018,53.6532,53.5725,53.6385,4615.858
2007-01-25 11:30:00,73.09,73.11,73.0,73.05,9026.566827366907,53.6459,53.6606,53.5798,53.6165,9026.5668
2007-01-25 11:35:00,73.04,73.04,72.93,73.03,11898.656272438198,53.6092,53.6092,53.5284,53.6018,11898.6563
2007-01-25 11:40:00,73.01,73.08,73.0,73.04,4718.432659759975,53.5872,53.6385,53.5798,53.6092,4718.4327
2007-01-25 11:45:00,73.04,73.04,72.8,72.86,7385.372858754744,53.6092,53.6092,53.433,53.4771,7385.3729
2007-01-25 11:50:00,72.87,72.96,72.75,72.96,10462.611549902556,53.4844,53.5505,53.3963,53.5505,10462.6115
2007-01-25 11:55:00,72.94,72.96,72.81,72.85,8821.417581290389,53.5358,53.5505,53.4404,53.4697,8821.4176
2007-01-25 12:00:00,72.86,72.99,72.81,72.83,13129.551748897322,53.4771,53.5725,53.4404,53.455,13129.5517
2007-01-25 12:05:00,72.83,72.98,72.76,72.92,15693.91732485383,53.455,53.5651,53.4037,53.5211,15693.9173
2007-01-25 12:10:00,72.93,72.98,72.86,72.91,14360.447225356444,53.5284,53.5651,53.4771,53.5138,14360.4472
2007-01-25 12:15:00,72.87,72.91,72.84,72.86,3692.686429377372,53.4844,53.5138,53.4624,53.4771,3692.6864
2007-01-25 12:20:00,72.86,72.92,72.83,72.9,9129.14145040517,53.4771,53.5211,53.455,53.5064,9129.1415
2007-01-25 12:25:00,72.9,72.92,72.87,72.89,7282.798235716484,53.5064,53.5211,53.4844,53.4991,7282.7982
2007-01-25 12:30:00,72.91,72.92,72.84,72.87,14770.745717509488,53.5138,53.5211,53.4624,53.4844,14770.7457
2007-01-25 12:35:00,72.88,72.97,72.88,72.95,7898.245973946045,53.4917,53.5578,53.4917,53.5431,7898.246
2007-01-25 12:40:00,72.96,72.98,72.92,72.94,5436.455021027798,53.5505,53.5651,53.5211,53.5358,5436.455
2007-01-25 12:45:00,72.93,73.05,72.89,72.99,7180.223612678223,53.5284,53.6165,53.4991,53.5725,7180.2236
2007-01-25 12:50:00,72.98,73.07,72.96,73.07,6975.074366601702,53.5651,53.6312,53.5505,53.6312,6975.0744
2007-01-25 12:55:00,73.05,73.06,73.03,73.05,6872.499743563442,53.6165,53.6239,53.6018,53.6165,6872.4997
2007-01-25 13:00:00,73.04,73.09,73.04,73.07,9539.43994255821,53.6092,53.6459,53.6092,53.6312,9539.4399
2007-01-25 13:05:00,73.06,73.11,73.04,73.09,9129.14145040517,53.6239,53.6606,53.6092,53.6459,9129.1415
2007-01-25 13:10:00,73.1,73.1,73.04,73.04,5744.178890142579,53.6532,53.6532,53.6092,53.6092,5744.1789
2007-01-25 13:15:00,73.07,73.12,73.07,73.11,6257.0520053338805,53.6312,53.6679,53.6312,53.6606,6257.052
2007-01-25 13:20:00,73.1,73.12,73.07,73.09,6462.201251410401,53.6532,53.6679,53.6312,53.6459,6462.2013
2007-01-25 13:25:00,73.11,73.11,73.07,73.09,5436.455021027798,53.6606,53.6606,53.6312,53.6459,5436.455
2007-01-25 13:30:00,73.1,73.24,73.07,73.21,17642.835162580777,53.6532,53.756,53.6312,53.734,17642.8352
2007-01-25 13:35:00,73.21,73.21,72.83,72.96,17335.111293465994,53.734,53.734,53.455,53.5505,17335.1113
2007-01-25 13:40:00,73.0,73.08,72.99,73.0,11488.357780285158,53.5798,53.6385,53.5725,53.5798,11488.3578
2007-01-25 13:45:00,72.99,73.11,72.87,73.08,10257.462303826032,53.5725,53.6606,53.4844,53.6385,10257.4623
2007-01-25 13:50:00,73.08,73.11,73.07,73.09,20207.200738537285,53.6385,53.6606,53.6312,53.6459,20207.2007
2007-01-25 13:55:00,73.09,73.12,73.08,73.08,21950.969330187712,53.6459,53.6679,53.6385,53.6385,21950.9693
2007-01-25 14:00:00,73.08,73.11,73.03,73.04,26566.827366909427,53.6385,53.6606,53.6018,53.6092,26566.8274
2007-01-25 14:05:00,73.03,73.11,73.02,73.05,11283.208534208636,53.6018,53.6606,53.5945,53.6165,11283.2085
2007-01-25 14:10:00,73.06,73.12,73.05,73.06,44927.68489075803,53.6239,53.6679,53.6165,53.6239,44927.6849
2007-01-25 14:15:00,73.06,73.06,72.89,72.94,12514.10401066776,53.6239,53.6239,53.4991,53.5358,12514.104
2007-01-25 14:20:00,72.94,73.09,72.86,73.03,21335.52159195815,53.5358,53.6459,53.4771,53.6018,21335.5216
2007-01-25 14:25:00,73.04,73.06,72.88,72.94,20514.924607652065,53.6092,53.6239,53.4917,53.5358,20514.9246
2007-01-25 14:30:00,72.94,72.97,72.89,72.91,11078.059288132115,53.5358,53.5578,53.4991,53.5138,11078.0593
2007-01-25 14:35:00,72.91,73.0,72.85,73.0,10565.186172940814,53.5138,53.5798,53.4697,53.5798,10565.1862
2007-01-25 14:40:00,73.0,73.06,72.9,72.92,5846.753513180839,53.5798,53.6239,53.5064,53.5211,5846.7535
2007-01-25 14:45:00,72.9,73.02,72.83,73.01,12616.67863370602,53.5064,53.5945,53.455,53.5872,12616.6786
2007-01-25 14:50:00,73.0,73.0,72.87,72.87,11898.656272438198,53.5798,53.5798,53.4844,53.4844,11898.6563
2007-01-25 14:55:00,72.87,72.91,72.82,72.88,7590.522104831264,53.4844,53.5138,53.4477,53.4917,7590.5221
2007-01-25 15:00:00,72.87,72.87,72.73,72.75,13744.999487126885,53.4844,53.4844,53.3817,53.3963,13744.9995
2007-01-25 15:05:00,72.73,72.78,72.53,72.73,31285.2600266694,53.3817,53.4184,53.2349,53.3817,31285.26
2007-01-25 15:10:00,72.73,72.84,72.73,72.73,20207.200738537285,53.3817,53.4624,53.3817,53.3817,20207.2007
2007-01-25 15:15:00,72.73,72.79,72.65,72.69,14770.745717509488,53.3817,53.4257,53.3229,53.3523,14770.7457
2007-01-25 15:20:00,72.69,72.81,72.6,72.61,14155.297979279923,53.3523,53.4404,53.2862,53.2936,14155.298
2007-01-25 15:25:00,72.61,72.76,72.61,72.73,19181.45450815468,53.2936,53.4037,53.2936,53.3817,19181.4545
2007-01-25 15:30:00,72.73,72.77,72.52,72.71,30362.088419325057,53.3817,53.411,53.2275,53.367,30362.0884
2007-01-25 15:35:00,72.71,72.73,72.62,72.7,15181.044209662528,53.367,53.3817,53.3009,53.3596,15181.0442
2007-01-25 15:40:00,72.66,72.91,72.63,72.91,19386.6037542312,53.3303,53.5138,53.3083,53.5138,19386.6038
2007-01-25 15:45:00,72.91,73.12,72.87,72.95,66263.20648271617,53.5138,53.6679,53.4844,53.5431,66263.2065
2007-01-25 15:50:00,72.93,72.96,72.77,72.82,27182.275105138982,53.5284,53.5505,53.411,53.4477,27182.2751
2007-01-25 15:55:00,72.82,72.86,72.75,72.75,32516.155503128524,53.4477,53.4771,53.3963,53.3963,32516.1555
2007-01-26 09:30:00,72.34,72.7,72.34,72.49,40106.67760795979,53.0954,53.3596,53.0954,53.2055,40106.6776
2007-01-26 09:35:00,72.58,72.69,72.26,72.41,90163.09365063084,53.2716,53.3523,53.0367,53.1468,90163.0937
2007-01-26 09:40:00,72.43,72.63,72.2,72.63,39593.80449276849,53.1615,53.3083,52.9926,53.3083,39593.8045
2007-01-26 09:45:00,72.65,72.66,72.19,72.24,19078.87988511642,53.3229,53.3303,52.9853,53.022,19078.8799
2007-01-26 09:50:00,72.23,72.53,72.21,72.41,25541.081136526824,53.0147,53.2349,53.0,53.1468,25541.0811
2007-01-26 09:55:00,72.45,72.51,72.38,72.44,5026.156528874756,53.1761,53.2202,53.1248,53.1688,5026.1565
2007-01-26 10:00:00,72.45,72.53,72.27,72.28,9026.566827366907,53.1761,53.2349,53.044,53.0514,9026.5668
2007-01-26 10:05:00,72.24,72.48,72.21,72.44,18771.15601600164,53.022,53.1982,53.0,53.1688,18771.156
2007-01-26 10:10:00,72.42,72.45,72.32,72.41,10565.186172940814,53.1541,53.1761,53.0807,53.1468,10565.1862
2007-01-26 10:15:00,72.43,72.43,72.35,72.4,9539.43994255821,53.1615,53.1615,53.1027,53.1394,9539.4399
2007-01-26 10:20:00,72.39,72.45,72.21,72.39,9026.566827366907,53.1321,53.1761,53.0,53.1321,9026.5668
2007-01-26 10:25:00,72.38,72.42,72.28,72.42,10565.186172940814,53.1248,53.1541,53.0514,53.1541,10565.1862
2007-01-26 10:30:00,72.44,72.45,72.34,72.36,13642.424864088624,53.1688,53.1761,53.0954,53.1101,13642.4249
2007-01-26 10:35:00,72.36,72.48,72.26,72.41,36106.26730946764,53.1101,53.1982,53.0367,53.1468,36106.2673
2007-01-26 10:40:00,72.36,72.42,72.29,72.4,16206.790440045132,53.1101,53.1541,53.0587,53.1394,16206.7904
2007-01-26 10:45:00,72.41,72.42,72.35,72.41,11898.656272438198,53.1468,53.1541,53.1027,53.1468,11898.6563
2007-01-26 10:50:00,72.41,72.41,72.24,72.41,13539.850241050364,53.1468,53.1468,53.022,53.1468,13539.8502
2007-01-26 10:55:00,72.36,72.45,72.28,72.38,17745.40978561904,53.1101,53.1761,53.0514,53.1248,17745.4098
2007-01-26 11:00:00,72.34,72.41,72.29,72.39,14873.320340547749,53.0954,53.1468,53.0587,53.1321,14873.3203
2007-01-26 11:05:00,72.4,72.4,72.31,72.31,21130.372345881628,53.1394,53.1394,53.0734,53.0734,21130.3723
2007-01-26 11:10:00,72.32,72.36,72.29,72.34,29746.64068109549,53.0807,53.1101,53.0587,53.0954,29746.6407
2007-01-26 11:15:00,72.32,72.38,72.32,72.38,6975.074366601702,53.0807,53.1248,53.0807,53.1248,6975.0744
2007-01-26 11:20:00,72.36,72.38,72.34,72.34,11898.656272438198,53.1101,53.1248,53.0954,53.0954,11898.6563
2007-01-26 11:25:00,72.35,72.36,72.3,72.34,7590.522104831264,53.1027,53.1101,53.066,53.0954,7590.5221
2007-01-26 11:30:00,72.33,72.34,72.2,72.33,14257.872602318186,53.0881,53.0954,52.9926,53.0881,14257.8726
2007-01-26 11:35:00,72.33,72.34,72.26,72.26,4205.559544568673,53.0881,53.0954,53.0367,53.0367,4205.5595
2007-01-26 11:40:00,72.25,72.35,72.24,72.35,4718.432659759975,53.0293,53.1027,53.022,53.1027,4718.4327
2007-01-26 11:45:00,72.35,72.37,72.3,72.31,9949.738434711251,53.1027,53.1174,53.066,53.0734,9949.7384
2007-01-26 11:50:00,72.31,72.37,72.3,72.36,6462.201251410401,53.0734,53.1174,53.066,53.1101,6462.2013
2007-01-26 11:55:00,72.36,72.43,72.33,72.43,3897.8356754538927,53.1101,53.1615,53.0881,53.1615,3897.8357
2007-01-26 12:00:00,72.41,72.44,72.36,72.42,6975.074366601702,53.1468,53.1688,53.1101,53.1541,6975.0744
2007-01-26 12:05:00,72.43,72.5,72.37,72.5,27592.57359729203,53.1615,53.2128,53.1174,53.2128,27592.5736
2007-01-26 12:10:00,72.5,72.58,72.41,72.41,25541.081136526824,53.2128,53.2716,53.1468,53.1468,25541.0811
2007-01-26 12:15:00,72.42,72.42,72.37,72.4,6154.47738229562,53.1541,53.1541,53.1174,53.1394,6154.4774
2007-01-26 12:20:00,72.41,72.44,72.38,72.43,5231.305774951277,53.1468,53.1688,53.1248,53.1615,5231.3058
2007-01-26 12:25:00,72.41,72.44,72.33,72.37,5436.455021027798,53.1468,53.1688,53.0881,53.1174,5436.455
2007-01-26 12:30:00,72.37,72.43,72.36,72.4,5846.753513180839,53.1174,53.1615,53.1101,53.1394,5846.7535
2007-01-26 12:35:00,72.4,72.43,72.34,72.36,9436.86531951995,53.1394,53.1615,53.0954,53.1101,9436.8653
2007-01-26 12:40:00,72.37,72.38,72.34,72.35,5846.753513180839,53.1174,53.1248,53.0954,53.1027,5846.7535
2007-01-26 12:45:00,72.37,72.38,72.34,72.35,29644.06605805724,53.1174,53.1248,53.0954,53.1027,29644.0661
2007-01-26 12:50:00,72.34,72.39,72.34,72.38,11078.059288132115,53.0954,53.1321,53.0954,53.1248,11078.0593
2007-01-26 12:55:00,72.4,72.41,72.38,72.39,4718.432659759975,53.1394,53.1468,53.1248,53.1321,4718.4327
2007-01-26 13:00:00,72.39,72.4,72.37,72.39,7077.648989639963,53.1321,53.1394,53.1174,53.1321,7077.649
2007-01-26 13:05:00,72.39,72.39,72.32,72.34,12821.82787978254,53.1321,53.1321,53.0807,53.0954,12821.8279
2007-01-26 13:10:00,72.35,72.39,72.27,72.36,22361.26782234076,53.1027,53.1321,53.044,53.1101,22361.2678
2007-01-26 13:15:00,72.33,72.4,72.33,72.37,6462.201251410401,53.0881,53.1394,53.0881,53.1174,6462.2013
2007-01-26 13:20:00,72.39,72.42,72.32,72.42,12206.38014155298,53.1321,53.1541,53.0807,53.1541,12206.3801
2007-01-26 13:25:00,72.42,72.45,72.41,72.43,8718.842958252128,53.1541,53.1761,53.1468,53.1615,8718.843
2007-01-26 13:30:00,72.44,72.51,72.34,72.44,19284.029131192943,53.1688,53.2202,53.0954,53.1688,19284.0291
2007-01-26 13:35:00,72.44,72.44,72.43,72.44,10872.910042055595,53.1688,53.1688,53.1615,53.1688,10872.91
2007-01-26 13:40:00,72.44,72.51,72.43,72.44,11590.932403323415,53.1688,53.2202,53.1615,53.1688,11590.9324
2007-01-26 13:45:00,72.44,72.44,72.41,72.44,6769.925120525182,53.1688,53.1688,53.1468,53.1688,6769.9251
2007-01-26 13:50:00,72.44,72.44,72.43,72.44,5333.880397989537,53.1688,53.1688,53.1615,53.1688,5333.8804
2007-01-26 13:55:00,72.44,72.47,72.42,72.43,17129.962047389476,53.1688,53.1908,53.1541,53.1615,17129.962
2007-01-26 14:00:00,72.43,72.44,72.41,72.41,5128.731151913016,53.1615,53.1688,53.1468,53.1468,5128.7312
2007-01-26 14:05:00,72.42,72.47,72.41,72.46,17129.962047389476,53.1541,53.1908,53.1468,53.1835,17129.962
2007-01-26 14:10:00,72.47,72.59,72.47,72.59,40311.82685403631,53.1908,53.2789,53.1908,53.2789,40311.8269
2007-01-26 14:15:00,72.59,72.73,72.58,72.71,25643.65575956508,53.2789,53.3817,53.2716,53.367,25643.6558
2007-01-26 14:20:00,72.71,72.73,72.67,72.73,23387.01405272336,53.367,53.3817,53.3376,53.3817,23387.0141
2007-01-26 14:25:00,72.73,72.82,72.72,72.77,27592.57359729203,53.3817,53.4477,53.3743,53.411,27592.5736
2007-01-26 14:30:00,72.77,72.77,72.59,72.64,12924.402502820802,53.411,53.411,53.2789,53.3156,12924.4025
2007-01-26 14:35:00,72.64,72.68,72.62,72.62,8513.693712175607,53.3156,53.345,53.3009,53.3009,8513.6937
2007-01-26 14:40:00,72.62,72.66,72.53,72.66,8718.842958252128,53.3009,53.3303,53.2349,53.3303,8718.843
2007-01-26 14:45:00,72.66,72.67,72.58,72.59,11078.059288132115,53.3303,53.3376,53.2716,53.2789,11078.0593
2007-01-26 14:50:00,72.6,72.7,72.58,72.61,11590.932403323415,53.2862,53.3596,53.2716,53.2936,11590.9324
2007-01-26 14:55:00,72.61,72.67,72.53,72.67,9026.566827366907,53.2936,53.3376,53.2349,53.3376,9026.5668
2007-01-26 15:00:00,72.67,72.72,72.61,72.69,37029.43891681198,53.3376,53.3743,53.2936,53.3523,37029.4389
2007-01-26 15:05:00,72.69,72.77,72.68,72.73,17950.559031695557,53.3523,53.411,53.345,53.3817,17950.559
2007-01-26 15:10:00,72.73,72.73,72.57,72.6,20309.775361575543,53.3817,53.3817,53.2642,53.2862,20309.7754
2007-01-26 15:15:00,72.6,72.71,72.57,72.6,28002.87208944507,53.2862,53.367,53.2642,53.2862,28002.8721
2007-01-26 15:20:00,72.59,72.6,72.5,72.58,42978.76705303108,53.2789,53.2862,53.2128,53.2716,42978.7671
2007-01-26 15:25:00,72.58,72.59,72.44,72.44,13437.275618012103,53.2716,53.2789,53.1688,53.1688,13437.2756
2007-01-26 15:30:00,72.44,72.62,72.43,72.62,26259.103497794644,53.1688,53.3009,53.1615,53.3009,26259.1035
2007-01-26 15:35:00,72.62,72.79,72.6,72.79,44004.51328341368,53.3009,53.4257,53.2862,53.4257,44004.5133
2007-01-26 15:40:00,72.79,72.8,72.7,72.8,16719.663555236435,53.4257,53.433,53.3596,53.433,16719.6636
2007-01-26 15:45:00,72.8,72.8,72.71,72.73,20720.073853728587,53.433,53.433,53.367,53.3817,20720.0739
2007-01-26 15:50:00,72.75,72.78,72.72,72.73,14873.320340547749,53.3963,53.4184,53.3743,53.3817,14873.3203
2007-01-26 15:55:00,72.73,72.74,72.62,72.65,25643.65575956508,53.3817,53.389,53.3009,53.3229,25643.6558
2007-01-29 09:30:00,72.31,72.63,72.31,72.42,41029.84921530413,53.0734,53.3083,53.0734,53.1541,41029.8492
2007-01-29 09:35:00,72.41,72.42,72.29,72.39,8513.693712175607,53.1468,53.1541,53.0587,53.1321,8513.6937
2007-01-29 09:40:00,72.39,72.53,72.38,72.49,17847.984408657296,53.1321,53.2349,53.1248,53.2055,17847.9844
2007-01-29 09:45:00,72.48,72.72,72.44,72.49,80213.35521591958,53.1982,53.3743,53.1688,53.2055,80213.3552
2007-01-29 09:50:00,72.55,72.7,72.48,72.48,24720.48415222074,53.2495,53.3596,53.1982,53.1982,24720.4842
2007-01-29 09:55:00,72.48,72.48,72.42,72.46,12411.5293876295,53.1982,53.1982,53.1541,53.1835,12411.5294
2007-01-29 10:00:00,72.47,72.63,72.46,72.5,21438.09621499641,53.1908,53.3083,53.1835,53.2128,21438.0962
2007-01-29 10:05:00,72.47,72.59,72.4,72.57,27182.275105138982,53.1908,53.2789,53.1394,53.2642,27182.2751
2007-01-29 10:10:00,72.55,72.74,72.39,72.66,42876.19242999282,53.2495,53.389,53.1321,53.3303,42876.1924
2007-01-29 10:15:00,72.64,72.69,72.47,72.5,19591.753000307723,53.3156,53.3523,53.1908,53.2128,19591.753
2007-01-29 10:20:00,72.45,72.55,72.32,72.45,27284.849728177247,53.1761,53.2495,53.0807,53.1761,27284.8497
2007-01-29 10:25:00,72.44,72.46,72.21,72.4,29028.61831982768,53.1688,53.1835,53.0,53.1394,29028.6183
2007-01-29 10:30:00,72.4,72.62,72.4,72.49,69340.44517386398,53.1394,53.3009,53.1394,53.2055,69340.4452
2007-01-29 10:35:00,72.44,72.5,72.44,72.48,6975.074366601702,53.1688,53.2128,53.1688,53.1982,6975.0744
2007-01-29 10:40:00,72.49,72.51,72.46,72.49,13437.275618012103,53.2055,53.2202,53.1835,53.2055,13437.2756
2007-01-29 10:45:00,72.49,72.63,72.49,72.59,15899.06657093035,53.2055,53.3083,53.2055,53.2789,15899.0666
2007-01-29 10:50:00,72.58,72.6,72.53,72.54,12924.402502820802,53.2716,53.2862,53.2349,53.2422,12924.4025
2007-01-29 10:55:00,72.55,72.55,72.48,72.5,14155.297979279923,53.2495,53.2495,53.1982,53.2128,14155.298
2007-01-29 11:00:00,72.51,72.57,72.49,72.57,72725.40773412658,53.2202,53.2642,53.2055,53.2642,72725.4077
2007-01-29 11:05:00,72.58,72.58,72.43,72.5,18463.43214688686,53.2716,53.2716,53.1615,53.2128,18463.4321
2007-01-29 11:10:00,72.5,72.54,72.46,72.48,16617.088932198174,53.2128,53.2422,53.1835,53.1982,16617.0889
2007-01-29 11:15:00,72.48,72.54,72.43,72.5,23387.01405272336,53.1982,53.2422,53.1615,53.2128,23387.0141
2007-01-29 11:20:00,72.51,72.6,72.5,72.6,41440.14770745717,53.2202,53.2862,53.2128,53.2862,41440.1477
2007-01-29 11:25:00,72.6,72.8,72.51,72.8,40209.25223099805,53.2862,53.433,53.2202,53.433,40209.2522
2007-01-29 11:30:00,72.8,72.86,72.7,72.7,40824.699969227615,53.433,53.4771,53.3596,53.3596,40824.7
2007-01-29 11:35:00,72.71,72.76,72.55,72.56,21232.94696891989,53.367,53.4037,53.2495,53.2569,21232.947
2007-01-29 11:40:00,72.56,72.64,72.56,72.64,12719.25325674428,53.2569,53.3156,53.2569,53.3156,12719.2533
2007-01-29 11:45:00,72.64,72.72,72.64,72.7,9334.29069648169,53.3156,53.3743,53.3156,53.3596,9334.2907
2007-01-29 11:50:00,72.65,72.69,72.63,72.66,7180.223612678223,53.3229,53.3523,53.3083,53.3303,7180.2236
2007-01-29 11:55:00,72.65,72.65,72.61,72.65,10667.760795979077,53.3229,53.3229,53.2936,53.3229,10667.7608
2007-01-29 12:00:00,72.64,72.64,72.58,72.59,14668.171094471229,53.3156,53.3156,53.2716,53.2789,14668.1711
2007-01-29 12:05:00,72.59,72.67,72.59,72.67,14052.723356241666,53.2789,53.3376,53.2789,53.3376,14052.7234
2007-01-29 12:10:00,72.65,72.82,72.65,72.69,18258.28290081034,53.3229,53.4477,53.3229,53.3523,18258.2829
2007-01-29 12:15:00,72.7,72.78,72.68,72.73,15693.91732485383,53.3596,53.4184,53.345,53.3817,15693.9173
2007-01-29 12:20:00,72.72,72.75,72.68,72.71,14463.021848394706,53.3743,53.3963,53.345,53.367,14463.0218
2007-01-29 12:25:00,72.71,72.71,72.63,72.68,6975.074366601702,53.367,53.367,53.3083,53.345,6975.0744
2007-01-29 12:30:00,72.65,72.68,72.6,72.68,13847.574110165144,53.3229,53.345,53.2862,53.345,13847.5741
2007-01-29 12:35:00,72.68,72.68,72.57,72.6,8513.693712175607,53.345,53.345,53.2642,53.2862,8513.6937
2007-01-29 12:40:00,72.61,72.68,72.56,72.56,8205.969843060826,53.2936,53.345,53.2569,53.2569,8205.9698
2007-01-29 12:45:00,72.56,72.59,72.52,72.59,19078.87988511642,53.2569,53.2789,53.2275,53.2789,19078.8799
2007-01-29 12:50:00,72.6,72.63,72.54,72.56,23797.3125448764,53.2862,53.3083,53.2422,53.2569,23797.3125
2007-01-29 12:55:00,72.56,72.63,72.53,72.61,14155.297979279923,53.2569,53.3083,53.2349,53.2936,14155.298
2007-01-29 13:00:00,72.59,72.62,72.53,72.58,23489.588675761617,53.2789,53.3009,53.2349,53.2716,23489.5887
2007-01-29 13:05:00,72.57,72.62,72.57,72.6,21438.09621499641,53.2642,53.3009,53.2642,53.2862,21438.0962
2007-01-29 13:10:00,72.61,72.68,72.58,72.6,29438.916811980715,53.2936,53.345,53.2716,53.2862,29438.9168
2007-01-29 13:15:00,72.61,72.81,72.6,72.8,29849.215304133755,53.2936,53.4404,53.2862,53.433,29849.2153
2007-01-29 13:20:00,72.8,72.83,72.78,72.83,25335.9318904503,53.433,53.455,53.4184,53.455,25335.9319
2007-01-29 13:25:00,72.84,73.04,72.82,73.03,22566.41706841727,53.4624,53.6092,53.4477,53.6018,22566.4171
2007-01-29 13:30:00,73.06,73.11,72.99,73.02,23079.290183608573,53.6239,53.6606,53.5725,53.5945,23079.2902
2007-01-29 13:35:00,72.99,73.04,72.95,73.01,11283.208534208636,53.5725,53.6092,53.5431,53.5872,11283.2085
2007-01-29 13:40:00,72.98,73.04,72.92,72.93,13129.551748897322,53.5651,53.6092,53.5211,53.5284,13129.5517
2007-01-29 13:45:00,72.93,72.93,72.83,72.85,15488.76807877731,53.5284,53.5284,53.455,53.4697,15488.7681
2007-01-29 13:50:00,72.83,72.87,72.73,72.81,19284.029131192943,53.455,53.4844,53.3817,53.4404,19284.0291
2007-01-29 13:55:00,72.78,72.83,72.68,72.72,13539.850241050364,53.4184,53.455,53.345,53.3743,13539.8502
2007-01-29 14:00:00,72.73,72.73,72.61,72.65,12616.67863370602,53.3817,53.3817,53.2936,53.3229,12616.6786
2007-01-29 14:05:00,72.66,72.83,72.65,72.73,23079.290183608573,53.3303,53.455,53.3229,53.3817,23079.2902
2007-01-29 14:10:00,72.71,72.79,72.68,72.78,27079.70048210073,53.367,53.4257,53.345,53.4184,27079.7005
2007-01-29 14:15:00,72.78,72.81,72.68,72.75,33849.62560262591,53.4184,53.4404,53.345,53.3963,33849.6256
2007-01-29 14:20:00,72.78,72.8,72.71,72.77,22668.99169145553,53.4184,53.433,53.367,53.411,22668.9917
2007-01-29 14:25:00,72.77,72.83,72.71,72.78,13437.275618012103,53.411,53.455,53.367,53.4184,13437.2756
2007-01-29 14:30:00,72.78,72.84,72.66,72.78,16822.238178274692,53.4184,53.4624,53.3303,53.4184,16822.2382
2007-01-29 14:35:00,72.78,72.8,72.67,72.73,24002.46179095292,53.4184,53.433,53.3376,53.3817,24002.4618
2007-01-29 14:40:00,72.73,72.93,72.73,72.76,40209.25223099805,53.3817,53.5284,53.3817,53.4037,40209.2522
2007-01-29 14:45:00,72.72,72.73,72.64,72.64,15899.06657093035,53.3743,53.3817,53.3156,53.3156,15899.0666
2007-01-29 14:50:00,72.66,72.7,72.63,72.68,12719.25325674428,53.3303,53.3596,53.3083,53.345,12719.2533
2007-01-29 14:55:00,72.69,72.78,72.68,72.78,17232.536670427737,53.3523,53.4184,53.345,53.4184,17232.5367
2007-01-29 15:00:00,72.77,72.91,72.74,72.87,40619.55072315109,53.411,53.5138,53.389,53.4844,40619.5507
2007-01-29 15:05:00,72.84,72.86,72.74,72.85,45030.259513796285,53.4624,53.4771,53.389,53.4697,45030.2595
2007-01-29 15:10:00,72.82,72.95,72.71,72.8,39286.0806236537,53.4477,53.5431,53.367,53.433,39286.0806
2007-01-29 15:15:00,72.78,72.9,72.73,72.88,39798.953738845004,53.4184,53.5064,53.3817,53.4917,39798.9537
2007-01-29 15:20:00,72.86,72.88,72.83,72.83,22566.41706841727,53.4771,53.4917,53.455,53.455,22566.4171
2007-01-29 15:25:00,72.84,72.99,72.82,72.87,29233.767565904192,53.4624,53.5725,53.4477,53.4844,29233.7676
2007-01-29 15:30:00,72.87,72.91,72.77,72.91,18463.43214688686,53.4844,53.5138,53.411,53.5138,18463.4321
2007-01-29 15:35:00,72.91,72.95,72.89,72.92,19078.87988511642,53.5138,53.5431,53.4991,53.5211,19078.8799
2007-01-29 15:40:00,72.92,73.1,72.9,73.07,53031.08011078059,53.5211,53.6532,53.5064,53.6312,53031.0801
2007-01-29 15:45:00,73.04,73.09,72.84,72.84,48415.22207405888,53.6092,53.6459,53.4624,53.4624,48415.2221
2007-01-29 15:50:00,72.84,72.85,72.78,72.79,29131.19294286593,53.4624,53.4697,53.4184,53.4257,29131.1929
2007-01-29 15:55:00,72.77,72.91,72.77,72.85,22668.99169145553,53.411,53.5138,53.411,53.4697,22668.9917
2007-01-30 09:30:00,73.12,73.21,72.41,73.08,36106.26730946764,53.6679,53.734,53.1468,53.6385,36106.2673
2007-01-30 09:35:00,73.08,73.12,72.92,73.11,9949.738434711251,53.6385,53.6679,53.5211,53.6606,9949.7384
2007-01-30 09:40:00,73.06,73.11,72.87,73.02,14360.447225356444,53.6239,53.6606,53.4844,53.5945,14360.4472
2007-01-30 09:45:00,73.02,73.02,73.0,73.01,17335.111293465994,53.5945,53.5945,53.5798,53.5872,17335.1113
2007-01-30 09:50:00,73.01,73.07,72.96,73.03,21232.94696891989,53.5872,53.6312,53.5505,53.6018,21232.947
2007-01-30 09:55:00,73.01,73.17,72.93,73.12,45030.259513796285,53.5872,53.7046,53.5284,53.6679,45030.2595
2007-01-30 10:00:00,73.11,73.22,73.04,73.13,37952.61052415632,53.6606,53.7413,53.6092,53.6752,37952.6105
2007-01-30 10:05:00,73.13,73.13,73.08,73.12,9744.58918863473,53.6752,53.6752,53.6385,53.6679,9744.5892
2007-01-30 10:10:00,73.12,73.3,73.1,73.24,37850.03590111806,53.6679,53.8,53.6532,53.756,37850.0359
2007-01-30 10:15:00,73.22,73.43,73.22,73.42,24207.61103702944,53.7413,53.8954,53.7413,53.8881,24207.611
2007-01-30 10:20:00,73.43,73.49,73.37,73.41,31695.558518822443,53.8954,53.9395,53.8514,53.8808,31695.5585
2007-01-30 10:25:00,73.4,73.46,73.4,73.42,27182.275105138982,53.8734,53.9175,53.8734,53.8881,27182.2751
2007-01-30 10:30:00,73.41,73.55,73.41,73.53,26464.25274387117,53.8808,53.9835,53.8808,53.9688,26464.2527
2007-01-30 10:35:00,73.54,73.56,73.53,73.56,25848.805005641603,53.9762,53.9908,53.9688,53.9908,25848.805
2007-01-30 10:40:00,73.54,73.56,73.5,73.52,24310.1856600677,53.9762,53.9908,53.9468,53.9615,24310.1857
2007-01-30 10:45:00,73.53,73.7,73.07,73.7,51082.16227305365,53.9688,54.0936,53.6312,54.0936,51082.1623
2007-01-30 10:50:00,73.7,73.7,73.57,73.63,29028.61831982768,54.0936,54.0936,53.9982,54.0422,29028.6183
2007-01-30 10:55:00,73.64,73.66,73.6,73.61,12001.23089547646,54.0496,54.0642,54.0202,54.0275,12001.2309
2007-01-30 11:00:00,73.61,73.66,73.52,73.63,21643.24546107293,54.0275,54.0642,53.9615,54.0422,21643.2455
2007-01-30 11:05:00,73.65,73.66,73.58,73.58,8923.992204328648,54.0569,54.0642,54.0055,54.0055,8923.9922
2007-01-30 11:10:00,73.6,73.65,73.57,73.6,18566.00676992512,54.0202,54.0569,53.9982,54.0202,18566.0068
2007-01-30 11:15:00,73.58,73.8,73.58,73.77,38568.058262385886,54.0055,54.167,54.0055,54.145,38568.0583
2007-01-30 11:20:00,73.75,73.8,73.72,73.76,24207.61103702944,54.1303,54.167,54.1083,54.1376,24207.611
2007-01-30 11:25:00,73.73,73.84,73.64,73.75,39901.52836188327,54.1156,54.1964,54.0496,54.1303,39901.5284
2007-01-30 11:30:00,73.75,73.92,73.72,73.89,14565.596471432968,54.1303,54.2551,54.1083,54.2331,14565.5965
2007-01-30 11:35:00,73.92,73.93,73.87,73.89,14155.297979279923,54.2551,54.2624,54.2184,54.2331,14155.298
2007-01-30 11:40:00,73.9,73.99,73.9,73.97,18668.58139296338,54.2404,54.3065,54.2404,54.2918,18668.5814
2007-01-30 11:45:00,73.98,74.04,73.93,74.02,23899.887167914658,54.2991,54.3432,54.2624,54.3285,23899.8872
2007-01-30 11:50:00,73.99,74.0,73.89,73.95,22976.71556057032,54.3065,54.3138,54.2331,54.2771,22976.7156
2007-01-30 11:55:00,73.96,73.97,73.82,73.91,27387.424351215508,54.2844,54.2918,54.1817,54.2477,27387.4244
2007-01-30 12:00:00,73.91,73.94,73.78,73.9,23079.290183608573,54.2477,54.2698,54.1523,54.2404,23079.2902
2007-01-30 12:05:00,73.91,73.91,73.85,73.89,18771.15601600164,54.2477,54.2477,54.2037,54.2331,18771.156
2007-01-30 12:10:00,73.87,73.91,73.8,73.8,20514.924607652065,54.2184,54.2477,54.167,54.167,20514.9246
2007-01-30 12:15:00,73.81,73.86,73.79,73.81,20002.051492460763,54.1743,54.211,54.1597,54.1743,20002.0515
2007-01-30 12:20:00,73.81,73.83,73.79,73.8,13642.424864088624,54.1743,54.189,54.1597,54.167,13642.4249
2007-01-30 12:25:00,73.79,73.99,73.79,73.98,17027.387424351215,54.1597,54.3065,54.1597,54.2991,17027.3874
2007-01-30 12:30:00,73.97,74.03,73.94,74.0,32003.282387937223,54.2918,54.3358,54.2698,54.3138,32003.2824
2007-01-30 12:35:00,73.99,74.0,73.97,73.97,15386.193455739049,54.3065,54.3138,54.2918,54.2918,15386.1935
2007-01-30 12:40:00,73.96,74.15,73.96,74.14,56210.89342496666,54.2844,54.4239,54.2844,54.4166,56210.8934
2007-01-30 12:45:00,74.14,74.14,74.05,74.13,23079.290183608573,54.4166,54.4166,54.3505,54.4092,23079.2902
2007-01-30 12:50:00,74.13,74.36,74.13,74.34,30874.96153451636,54.4092,54.578,54.4092,54.5633,30874.9615
2007-01-30 12:55:00,74.33,74.33,74.25,74.31,17642.835162580777,54.556,54.556,54.4973,54.5413,17642.8352
2007-01-30 13:00:00,74.31,74.31,74.24,74.31,21643.24546107293,54.5413,54.5413,54.4899,54.5413,21643.2455
2007-01-30 13:05:00,74.31,74.31,74.23,74.24,25541.081136526824,54.5413,54.5413,54.4826,54.4899,25541.0811
2007-01-30 13:10:00,74.24,74.36,74.24,74.35,14257.872602318186,54.4899,54.578,54.4899,54.5707,14257.8726
2007-01-30 13:15:00,74.35,74.47,74.35,74.43,18053.13365473381,54.5707,54.6588,54.5707,54.6294,18053.1337
2007-01-30 13:20:00,74.42,74.5,74.4,74.5,16001.641193968611,54.6221,54.6808,54.6074,54.6808,16001.6412
2007-01-30 13:25:00,74.53,74.58,74.53,74.55,26053.954251718125,54.7028,54.7395,54.7028,54.7175,26053.9543
2007-01-30 13:30:00,74.56,74.66,74.53,74.54,38157.75977023284,54.7248,54.7982,54.7028,54.7101,38157.7598
2007-01-30 13:35:00,74.54,74.55,74.46,74.55,22771.5663144938,54.7101,54.7175,54.6514,54.7175,22771.5663
2007-01-30 13:40:00,74.55,74.63,74.54,74.54,29541.491435018976,54.7175,54.7762,54.7101,54.7101,29541.4914
2007-01-30 13:45:00,74.55,74.65,74.55,74.62,20822.648476766848,54.7175,54.7909,54.7175,54.7689,20822.6485
2007-01-30 13:50:00,74.6,74.8,74.59,74.72,42978.76705303108,54.7542,54.901,54.7468,54.8423,42978.7671
2007-01-30 13:55:00,74.72,74.8,74.66,74.8,45337.983382911065,54.8423,54.901,54.7982,54.901,45337.9834
2007-01-30 14:00:00,74.8,74.84,74.77,74.77,26259.103497794644,54.901,54.9303,54.879,54.879,26259.1035
2007-01-30 14:05:00,74.78,74.81,74.64,74.67,23797.3125448764,54.8863,54.9083,54.7835,54.8056,23797.3125
2007-01-30 14:10:00,74.67,74.82,74.66,74.72,153041.3375730844,54.8056,54.9157,54.7982,54.8423,153041.3376
2007-01-30 14:15:00,74.71,74.72,74.66,74.66,18873.7306390399,54.8349,54.8423,54.7982,54.7982,18873.7306
2007-01-30 14:20:00,74.65,74.67,74.55,74.65,13847.574110165144,54.7909,54.8056,54.7175,54.7909,13847.5741
2007-01-30 14:25:00,74.66,74.66,74.53,74.55,10462.611549902556,54.7982,54.7982,54.7028,54.7175,10462.6115
2007-01-30 14:30:00,74.54,74.55,74.37,74.38,34054.77484870243,54.7101,54.7175,54.5854,54.5927,34054.7748
2007-01-30 14:35:00,74.38,74.4,74.37,74.38,13642.424864088624,54.5927,54.6074,54.5854,54.5927,13642.4249
2007-01-30 14:40:00,74.39,74.6,74.31,74.59,41234.99846138065,54.6,54.7542,54.5413,54.7468,41234.9985
2007-01-30 14:45:00,74.59,74.67,74.44,74.64,39388.65524669197,54.7468,54.8056,54.6367,54.7835,39388.6552
2007-01-30 14:50:00,74.64,74.79,74.63,74.77,20720.073853728587,54.7835,54.8936,54.7762,54.879,20720.0739
2007-01-30 14:55:00,74.76,75.04,74.76,75.04,53133.65473381885,54.8716,55.0771,54.8716,55.0771,53133.6547
2007-01-30 15:00:00,75.02,75.13,75.02,75.12,51287.31151913016,55.0624,55.1432,55.0624,55.1358,51287.3115
2007-01-30 15:05:00,75.12,75.16,75.07,75.1,35490.81957123808,55.1358,55.1652,55.0991,55.1212,35490.8196
2007-01-30 15:10:00,75.1,75.16,75.1,75.1,33952.20022566417,55.1212,55.1652,55.1212,55.1212,33952.2002
2007-01-30 15:15:00,75.1,75.13,75.08,75.12,27079.70048210073,55.1212,55.1432,55.1065,55.1358,27079.7005
2007-01-30 15:20:00,75.12,75.14,75.04,75.04,31285.2600266694,55.1358,55.1505,55.0771,55.0771,31285.26
2007-01-30 15:25:00,75.05,75.06,75.01,75.04,20412.349984613807,55.0845,55.0918,55.0551,55.0771,20412.35
2007-01-30 15:30:00,75.03,75.05,75.02,75.04,26156.528874756383,55.0698,55.0845,55.0624,55.0771,26156.5289
2007-01-30 15:35:00,75.04,75.04,74.95,74.99,38670.632885424144,55.0771,55.0771,55.0111,55.0404,38670.6329
2007-01-30 15:40:00,74.99,75.03,74.95,74.99,39286.0806236537,55.0404,55.0698,55.0111,55.0404,39286.0806
2007-01-30 15:45:00,74.99,75.01,74.97,74.98,36824.28967073546,55.0404,55.0551,55.0257,55.0331,36824.2897
2007-01-30 15:50:00,74.98,74.98,74.96,74.97,58877.83362396143,55.0331,55.0331,55.0184,55.0257,58877.8336
2007-01-30 15:55:00,74.97,74.99,74.91,74.94,59082.98287003795,55.0257,55.0404,54.9817,55.0037,59082.9829
2007-01-31 09:30:00,74.68,75.0,74.17,75.0,31080.11078059288,54.8129,55.0478,54.4386,55.0478,31080.1108
2007-01-31 09:35:00,75.01,75.05,74.73,74.74,13950.148733203405,55.0551,55.0845,54.8496,54.8569,13950.1487
2007-01-31 09:40:00,74.74,74.97,74.71,74.83,21232.94696891989,54.8569,55.0257,54.8349,54.923,21232.947
2007-01-31 09:45:00,74.82,74.86,74.68,74.82,26156.528874756383,54.9157,54.945,54.8129,54.9157,26156.5289
2007-01-31 09:50:00,74.82,74.9,74.77,74.77,16617.088932198174,54.9157,54.9744,54.879,54.879,16617.0889
2007-01-31 09:55:00,74.75,74.81,74.73,74.76,9026.566827366907,54.8643,54.9083,54.8496,54.8716,9026.5668
2007-01-31 10:00:00,74.76,74.8,74.64,74.65,19181.45450815468,54.8716,54.901,54.7835,54.7909,19181.4545
2007-01-31 10:05:00,74.65,74.68,74.61,74.63,20617.49923069033,54.7909,54.8129,54.7615,54.7762,20617.4992
2007-01-31 10:10:00,74.63,74.72,74.63,74.65,20104.626115499024,54.7762,54.8423,54.7762,54.7909,20104.6261
2007-01-31 10:15:00,74.65,74.72,74.65,74.69,11078.059288132115,54.7909,54.8423,54.7909,54.8202,11078.0593
2007-01-31 10:20:00,74.68,74.73,74.67,74.73,14052.723356241666,54.8129,54.8496,54.8056,54.8496,14052.7234
2007-01-31 10:25:00,74.72,74.79,74.68,74.77,21232.94696891989,54.8423,54.8936,54.8129,54.879,21232.947
2007-01-31 10:30:00,74.78,74.92,74.77,74.87,37439.73740896502,54.8863,54.989,54.879,54.9523,37439.7374
2007-01-31 10:35:00,74.83,74.86,74.74,74.74,28208.02133552159,54.923,54.945,54.8569,54.8569,28208.0213
2007-01-31 10:40:00,74.73,74.77,74.68,74.7,21745.82008411119,54.8496,54.879,54.8129,54.8276,21745.8201
2007-01-31 10:45:00,74.7,74.77,74.69,74.77,22463.84244537901,54.8276,54.879,54.8202,54.879,22463.8424
2007-01-31 10:50:00,74.77,74.81,74.75,74.77,28926.043696789413,54.879,54.9083,54.8643,54.879,28926.0437
2007-01-31 10:55:00,74.77,74.77,74.74,74.74,11898.656272438198,54.879,54.879,54.8569,54.8569,11898.6563
2007-01-31 11:00:00,74.74,74.76,74.69,74.71,24412.76028310596,54.8569,54.8716,54.8202,54.8349,24412.7603
2007-01-31 11:05:00,74.71,74.77,74.71,74.74,24515.33490614422,54.8349,54.879,54.8349,54.8569,24515.3349
2007-01-31 11:10:00,74.74,74.75,74.71,74.71,17642.835162580777,54.8569,54.8643,54.8349,54.8349,17642.8352
2007-01-31 11:15:00,74.71,74.75,74.7,74.74,9436.86531951995,54.8349,54.8643,54.8276,54.8569,9436.8653
2007-01-31 11:20:00,74.74,74.75,74.7,74.73,14668.171094471229,54.8569,54.8643,54.8276,54.8496,14668.1711
2007-01-31 11:25:00,74.73,74.77,74.73,74.76,121140.62980818543,54.8496,54.879,54.8496,54.8716,121140.6298
2007-01-31 11:30:00,74.77,74.78,74.76,74.77,11180.633911170376,54.879,54.8863,54.8716,54.879,11180.6339
2007-01-31 11:35:00,74.77,74.81,74.77,74.81,15078.46958662427,54.879,54.9083,54.879,54.9083,15078.4696
2007-01-31 11:40:00,74.8,74.81,74.79,74.81,10052.313057749512,54.901,54.9083,54.8936,54.9083,10052.3131
2007-01-31 11:45:00,74.81,74.87,74.81,74.85,16719.663555236435,54.9083,54.9523,54.9083,54.9377,16719.6636
2007-01-31 11:50:00,74.85,74.9,74.85,74.86,9436.86531951995,54.9377,54.9744,54.9377,54.945,9436.8653
2007-01-31 11:55:00,74.86,74.87,74.84,74.85,8411.119089137346,54.945,54.9523,54.9303,54.9377,8411.1191
2007-01-31 12:00:00,74.84,74.85,74.83,74.83,7487.947481793004,54.9303,54.9377,54.923,54.923,7487.9475
2007-01-31 12:05:00,74.83,74.9,74.81,74.85,45748.28187506411,54.923,54.9744,54.9083,54.9377,45748.2819
2007-01-31 12:10:00,74.86,74.87,74.82,74.83,16617.088932198174,54.945,54.9523,54.9157,54.923,16617.0889
2007-01-31 12:15:00,74.84,74.86,74.77,74.78,13129.551748897322,54.9303,54.945,54.879,54.8863,13129.5517
2007-01-31 12:20:00,74.78,74.81,74.77,74.8,9129.14145040517,54.8863,54.9083,54.879,54.901,9129.1415
2007-01-31 12:25:00,74.8,74.8,74.77,74.77,8000.820596984306,54.901,54.901,54.879,54.879,8000.8206
2007-01-31 12:30:00,74.77,74.79,74.76,74.79,6564.775874448661,54.879,54.8936,54.8716,54.8936,6564.7759
2007-01-31 12:35:00,74.77,74.78,74.75,74.75,10462.611549902556,54.879,54.8863,54.8643,54.8643,10462.6115
2007-01-31 12:40:00,74.75,74.78,74.75,74.78,7795.671350907785,54.8643,54.8863,54.8643,54.8863,7795.6714
2007-01-31 12:45:00,74.77,74.82,74.77,74.8,13437.275618012103,54.879,54.9157,54.879,54.901,13437.2756
2007-01-31 12:50:00,74.79,74.82,74.78,74.79,11590.932403323415,54.8936,54.9157,54.8863,54.8936,11590.9324
2007-01-31 12:55:00,74.79,74.82,74.78,74.82,8821.417581290389,54.8936,54.9157,54.8863,54.9157,8821.4176
2007-01-31 13:00:00,74.81,74.82,74.8,74.81,9744.58918863473,54.9083,54.9157,54.901,54.9083,9744.5892
2007-01-31 13:05:00,74.8,74.81,74.79,74.8,6872.499743563442,54.901,54.9083,54.8936,54.901,6872.4997
2007-01-31 13:10:00,74.79,74.8,74.77,74.77,7590.522104831264,54.8936,54.901,54.879,54.879,7590.5221
2007-01-31 13:15:00,74.78,74.78,74.73,74.76,14463.021848394706,54.8863,54.8863,54.8496,54.8716,14463.0218
2007-01-31 13:20:00,74.76,74.77,74.75,74.77,4410.708790645194,54.8716,54.879,54.8643,54.879,4410.7088
2007-01-31 13:25:00,74.77,74.77,74.75,74.77,4205.559544568673,54.879,54.879,54.8643,54.879,4205.5595
2007-01-31 13:30:00,74.76,74.77,74.76,74.77,3179.8133141860703,54.8716,54.879,54.8716,54.879,3179.8133
2007-01-31 13:35:00,74.78,74.78,74.77,74.78,4102.984921530413,54.8863,54.8863,54.879,54.8863,4102.9849
2007-01-31 13:40:00,74.79,74.89,74.78,74.81,37747.4612780798,54.8936,54.967,54.8863,54.9083,37747.4613
2007-01-31 13:45:00,74.81,74.82,74.79,74.8,18873.7306390399,54.9083,54.9157,54.8936,54.901,18873.7306
2007-01-31 13:50:00,74.8,74.86,74.8,74.85,8923.992204328648,54.901,54.945,54.901,54.9377,8923.9922
2007-01-31 13:55:00,74.83,74.84,74.8,74.8,112934.65996512462,54.923,54.9303,54.901,54.901,112934.66
2007-01-31 14:00:00,74.81,74.81,74.79,74.8,15488.76807877731,54.9083,54.9083,54.8936,54.901,15488.7681
2007-01-31 14:05:00,74.81,75.03,74.81,74.87,19386.6037542312,54.9083,55.0698,54.9083,54.9523,19386.6038
2007-01-31 14:10:00,74.87,74.87,74.81,74.86,20309.775361575543,54.9523,54.9523,54.9083,54.945,20309.7754
2007-01-31 14:15:00,74.92,75.26,74.89,75.24,64314.288644989225,54.989,55.2386,54.967,55.2239,64314.2886
2007-01-31 14:20:00,75.24,75.26,75.07,75.12,20925.22309980511,55.2239,55.2386,55.0991,55.1358,20925.2231
2007-01-31 14:25:00,75.11,75.12,74.97,74.99,16001.641193968611,55.1285,55.1358,55.0257,55.0404,16001.6412
2007-01-31 14:30:00,74.99,75.28,74.98,75.25,14668.171094471229,55.0404,55.2533,55.0331,55.2313,14668.1711
2007-01-31 14:35:00,75.26,75.36,75.22,75.23,29438.916811980715,55.2386,55.312,55.2092,55.2166,29438.9168
2007-01-31 14:40:00,75.21,75.27,75.2,75.22,13334.700994973842,55.2019,55.2459,55.1946,55.2092,13334.701
2007-01-31 14:45:00,75.23,75.29,75.22,75.22,7385.372858754744,55.2166,55.2606,55.2092,55.2092,7385.3729
2007-01-31 14:50:00,75.23,75.23,75.14,75.16,16411.939686121652,55.2166,55.2166,55.1505,55.1652,16411.9397
2007-01-31 14:55:00,75.16,75.17,75.15,75.16,5026.156528874756,55.1652,55.1725,55.1579,55.1652,5026.1565
2007-01-31 15:00:00,75.16,75.19,75.14,75.16,17232.536670427737,55.1652,55.1872,55.1505,55.1652,17232.5367
2007-01-31 15:05:00,75.16,75.24,75.16,75.19,26874.551236024206,55.1652,55.2239,55.1652,55.1872,26874.5512
2007-01-31 15:10:00,75.19,75.21,75.16,75.16,15693.91732485383,55.1872,55.2019,55.1652,55.1652,15693.9173
2007-01-31 15:15:00,75.16,75.2,75.16,75.16,15386.193455739049,55.1652,55.1946,55.1652,55.1652,15386.1935
2007-01-31 15:20:00,75.17,75.17,75.15,75.15,33439.32711047287,55.1725,55.1725,55.1579,55.1579,33439.3271
2007-01-31 15:25:00,75.15,75.21,75.13,75.16,41132.4238383424,55.1579,55.2019,55.1432,55.1652,41132.4238
2007-01-31 15:30:00,75.15,75.21,75.14,75.16,22771.5663144938,55.1579,55.2019,55.1505,55.1652,22771.5663
2007-01-31 15:35:00,75.16,75.2,75.07,75.11,22668.99169145553,55.1652,55.1946,55.0991,55.1285,22668.9917
2007-01-31 15:40:00,75.11,75.19,75.08,75.17,24310.1856600677,55.1285,55.1872,55.1065,55.1725,24310.1857
2007-01-31 15:45:00,75.17,75.19,75.09,75.09,22463.84244537901,55.1725,55.1872,55.1138,55.1138,22463.8424
2007-01-31 15:50:00,75.1,75.14,75.09,75.14,25438.506513488563,55.1212,55.1505,55.1138,55.1505,25438.5065
2007-01-31 15:55:00,75.13,75.19,75.02,75.02,34772.79720997025,55.1432,55.1872,55.0624,55.0624,34772.7972
2007-02-01 09:30:00,75.54,75.54,75.25,75.33,66365.78110575443,55.4441,55.4441,55.2313,55.29,66365.7811
2007-02-01 09:35:00,75.28,75.37,75.17,75.18,18258.28290081034,55.2533,55.3193,55.1725,55.1799,18258.2829
2007-02-01 09:40:00,75.23,75.23,75.18,75.19,8205.969843060826,55.2166,55.2166,55.1799,55.1872,8205.9698
2007-02-01 09:45:00,75.19,75.29,75.19,75.21,12821.82787978254,55.1872,55.2606,55.1872,55.2019,12821.8279
2007-02-01 09:50:00,75.21,75.27,75.17,75.19,8308.544466099087,55.2019,55.2459,55.1725,55.1872,8308.5445
2007-02-01 09:55:00,75.19,75.3,75.16,75.17,18053.13365473381,55.1872,55.268,55.1652,55.1725,18053.1337
2007-02-01 10:00:00,75.16,75.21,75.08,75.08,15899.06657093035,55.1652,55.2019,55.1065,55.1065,15899.0666
2007-02-01 10:05:00,75.08,75.15,75.01,75.1,17642.835162580777,55.1065,55.1579,55.0551,55.1212,17642.8352
2007-02-01 10:10:00,75.1,75.19,75.08,75.13,88111.60118986563,55.1212,55.1872,55.1065,55.1432,88111.6012
2007-02-01 10:15:00,75.12,75.31,75.12,75.28,11796.081649399935,55.1358,55.2753,55.1358,55.2533,11796.0816
2007-02-01 10:20:00,75.27,75.32,75.16,75.16,9642.014565596472,55.2459,55.2826,55.1652,55.1652,9642.0146
2007-02-01 10:25:00,75.16,75.31,75.13,75.25,21540.670838034668,55.1652,55.2753,55.1432,55.2313,21540.6708
2007-02-01 10:30:00,75.24,75.38,75.21,75.26,24515.33490614422,55.2239,55.3267,55.2019,55.2386,24515.3349
2007-02-01 10:35:00,75.26,75.31,75.21,75.24,16206.790440045132,55.2386,55.2753,55.2019,55.2239,16206.7904
2007-02-01 10:40:00,75.24,75.36,75.2,75.23,28823.469073751152,55.2239,55.312,55.1946,55.2166,28823.4691
2007-02-01 10:45:00,75.23,75.36,75.2,75.24,22156.11857626423,55.2166,55.312,55.1946,55.2239,22156.1186
2007-02-01 10:50:00,75.24,75.3,75.21,75.24,9847.163811672992,55.2239,55.268,55.2019,55.2239,9847.1638
2007-02-01 10:55:00,75.22,75.27,75.22,75.23,13232.126371935585,55.2092,55.2459,55.2092,55.2166,13232.1264
2007-02-01 11:00:00,75.23,75.27,75.16,75.16,21232.94696891989,55.2166,55.2459,55.1652,55.1652,21232.947
2007-02-01 11:05:00,75.16,75.24,75.15,75.23,15078.46958662427,55.1652,55.2239,55.1579,55.2166,15078.4696
2007-02-01 11:10:00,75.21,75.22,75.16,75.16,6769.925120525182,55.2019,55.2092,55.1652,55.1652,6769.9251
2007-02-01 11:15:00,75.17,75.18,75.13,75.13,7487.947481793004,55.1725,55.1799,55.1432,55.1432,7487.9475
2007-02-01 11:20:00,75.14,75.14,75.06,75.08,13539.850241050364,55.1505,55.1505,55.0918,55.1065,13539.8502
2007-02-01 11:25:00,75.09,75.12,75.06,75.11,6975.074366601702,55.1138,55.1358,55.0918,55.1285,6975.0744
2007-02-01 11:30:00,75.13,75.21,75.13,75.15,13539.850241050364,55.1432,55.2019,55.1432,55.1579,13539.8502
2007-02-01 11:35:00,75.15,75.2,75.15,75.19,4923.581905836496,55.1579,55.1946,55.1579,55.1872,4923.5819
2007-02-01 11:40:00,75.19,75.2,75.18,75.18,7487.947481793004,55.1872,55.1946,55.1799,55.1799,7487.9475
2007-02-01 11:45:00,75.2,75.25,75.06,75.17,28208.02133552159,55.1946,55.2313,55.0918,55.1725,28208.0213
2007-02-01 11:50:00,75.16,75.19,75.16,75.19,5436.455021027798,55.1652,55.1872,55.1652,55.1872,5436.455
2007-02-01 11:55:00,75.2,75.23,75.17,75.2,15796.491947892093,55.1946,55.2166,55.1725,55.1946,15796.4919
2007-02-01 12:00:00,75.2,75.2,75.13,75.14,17847.984408657296,55.1946,55.1946,55.1432,55.1505,17847.9844
2007-02-01 12:05:00,75.12,75.15,75.12,75.14,8616.268335213868,55.1358,55.1579,55.1358,55.1505,8616.2683
2007-02-01 12:10:00,75.13,75.15,75.12,75.13,21232.94696891989,55.1432,55.1579,55.1358,55.1432,21232.947
2007-02-01 12:15:00,75.14,75.16,75.13,75.16,6257.0520053338805,55.1505,55.1652,55.1432,55.1652,6257.052
2007-02-01 12:20:00,75.16,75.2,75.16,75.17,6257.0520053338805,55.1652,55.1946,55.1652,55.1725,6257.052
2007-02-01 12:25:00,75.17,75.26,75.16,75.21,19591.753000307723,55.1725,55.2386,55.1652,55.2019,19591.753
2007-02-01 12:30:00,75.21,75.21,75.19,75.2,7282.798235716484,55.2019,55.2019,55.1872,55.1946,7282.7982
2007-02-01 12:35:00,75.2,75.2,75.18,75.2,9334.29069648169,55.1946,55.1946,55.1799,55.1946,9334.2907
2007-02-01 12:40:00,75.2,75.21,75.19,75.2,13334.700994973842,55.1946,55.2019,55.1872,55.1946,13334.701
2007-02-01 12:45:00,75.2,75.36,75.19,75.19,36926.86429377372,55.1946,55.312,55.1872,55.1872,36926.8643
2007-02-01 12:50:00,75.19,75.21,75.19,75.19,3487.537183300851,55.1872,55.2019,55.1872,55.1872,3487.5372
2007-02-01 12:55:00,75.2,75.21,75.19,75.21,1641.1939686121652,55.1946,55.2019,55.1872,55.2019,1641.194
2007-02-01 13:00:00,75.2,75.21,75.17,75.19,17437.685916504255,55.1946,55.2019,55.1725,55.1872,17437.6859
2007-02-01 13:05:00,75.19,75.21,75.17,75.21,4410.708790645194,55.1872,55.2019,55.1725,55.2019,4410.7088
2007-02-01 13:10:00,75.2,75.21,75.2,75.21,6462.201251410401,55.1946,55.2019,55.1946,55.2019,6462.2013
2007-02-01 13:15:00,75.21,75.46,75.2,75.22,52723.35624166581,55.2019,55.3854,55.1946,55.2092,52723.3562
2007-02-01 13:20:00,75.23,75.34,75.22,75.3,22463.84244537901,55.2166,55.2973,55.2092,55.268,22463.8424
2007-02-01 13:25:00,75.28,75.35,75.26,75.31,9744.58918863473,55.2533,55.3047,55.2386,55.2753,9744.5892
2007-02-01 13:30:00,75.3,75.3,75.27,75.3,4718.432659759975,55.268,55.268,55.2459,55.268,4718.4327
2007-02-01 13:35:00,75.31,75.34,75.27,75.34,6667.350497486921,55.2753,55.2973,55.2459,55.2973,6667.3505
2007-02-01 13:40:00,75.37,75.44,75.37,75.4,21027.797722843367,55.3193,55.3707,55.3193,55.3414,21027.7977
2007-02-01 13:45:00,75.42,75.42,75.4,75.42,5744.178890142579,55.356,55.356,55.3414,55.356,5744.1789
2007-02-01 13:50:00,75.4,75.41,75.38,75.39,9334.29069648169,55.3414,55.3487,55.3267,55.334,9334.2907
2007-02-01 13:55:00,75.39,75.39,75.37,75.37,8513.693712175607,55.334,55.334,55.3193,55.3193,8513.6937
2007-02-01 14:00:00,75.37,75.38,75.35,75.36,16822.238178274692,55.3193,55.3267,55.3047,55.312,16822.2382
2007-02-01 14:05:00,75.36,75.37,75.35,75.37,11180.633911170376,55.312,55.3193,55.3047,55.3193,11180.6339
2007-02-01 14:10:00,75.37,75.38,75.31,75.32,9334.29069648169,55.3193,55.3267,55.2753,55.2826,9334.2907
2007-02-01 14:15:00,75.31,75.33,75.31,75.33,10462.611549902556,55.2753,55.29,55.2753,55.29,10462.6115
2007-02-01 14:20:00,75.33,75.37,75.33,75.35,59698.43060826751,55.29,55.3193,55.29,55.3047,59698.4306
2007-02-01 14:25:00,75.36,75.47,75.34,75.37,36926.86429377372,55.312,55.3927,55.2973,55.3193,36926.8643
2007-02-01 14:30:00,75.37,75.41,75.35,75.35,6154.47738229562,55.3193,55.3487,55.3047,55.3047,6154.4774
2007-02-01 14:35:00,75.35,75.37,75.34,75.36,6257.0520053338805,55.3047,55.3193,55.2973,55.312,6257.052
2007-02-01 14:40:00,75.35,75.38,75.34,75.36,14155.297979279923,55.3047,55.3267,55.2973,55.312,14155.298
2007-02-01 14:45:00,75.37,75.37,75.32,75.34,137449.99487126883,55.3193,55.3193,55.2826,55.2973,137449.9949
2007-02-01 14:50:00,75.34,75.42,75.32,75.42,178787.56795568776,55.2973,55.356,55.2826,55.356,178787.568
2007-02-01 14:55:00,75.41,75.49,75.41,75.49,20925.22309980511,55.3487,55.4074,55.3487,55.4074,20925.2231
2007-02-01 15:00:00,75.49,75.55,75.49,75.54,9539.43994255821,55.4074,55.4514,55.4074,55.4441,9539.4399
2007-02-01 15:05:00,75.55,75.55,75.53,75.55,16001.641193968611,55.4514,55.4514,55.4368,55.4514,16001.6412
2007-02-01 15:10:00,75.53,75.55,75.52,75.52,9334.29069648169,55.4368,55.4514,55.4294,55.4294,9334.2907
2007-02-01 15:15:00,75.53,75.55,75.5,75.51,25541.081136526824,55.4368,55.4514,55.4147,55.4221,25541.0811
2007-02-01 15:20:00,75.51,75.54,75.49,75.54,21438.09621499641,55.4221,55.4441,55.4074,55.4441,21438.0962
2007-02-01 15:25:00,75.54,75.54,75.49,75.52,9949.738434711251,55.4441,55.4441,55.4074,55.4294,9949.7384
2007-02-01 15:30:00,75.53,75.53,75.48,75.49,11180.633911170376,55.4368,55.4368,55.4001,55.4074,11180.6339
2007-02-01 15:35:00,75.49,75.49,75.46,75.47,9231.71607344343,55.4074,55.4074,55.3854,55.3927,9231.7161
2007-02-01 15:40:00,75.47,75.55,75.47,75.52,23079.290183608573,55.3927,55.4514,55.3927,55.4294,23079.2902
2007-02-01 15:45:00,75.53,75.53,75.49,75.51,14052.723356241666,55.4368,55.4368,55.4074,55.4221,14052.7234
2007-02-01 15:50:00,75.5,75.54,75.49,75.53,17437.685916504255,55.4147,55.4441,55.4074,55.4368,17437.6859
2007-02-01 15:55:00,75.53,75.56,75.48,75.51,43081.341676069336,55.4368,55.4588,55.4001,55.4221,43081.3417
2007-02-02 09:30:00,75.05,75.55,75.05,75.38,46876.60272848497,55.0845,55.4514,55.0845,55.3267,46876.6027
2007-02-02 09:35:00,75.39,75.42,75.18,75.2,33644.476356549385,55.334,55.356,55.1799,55.1946,33644.4764
2007-02-02 09:40:00,75.2,75.38,75.18,75.36,21232.94696891989,55.1946,55.3267,55.1799,55.312,21232.947
2007-02-02 09:45:00,75.38,75.39,75.27,75.31,14360.447225356444,55.3267,55.334,55.2459,55.2753,14360.4472
2007-02-02 09:50:00,75.3,75.31,75.21,75.21,11180.633911170376,55.268,55.2753,55.2019,55.2019,11180.6339
2007-02-02 09:55:00,75.2,75.2,75.06,75.09,12411.5293876295,55.1946,55.1946,55.0918,55.1138,12411.5294
2007-02-02 10:00:00,75.1,75.14,75.03,75.07,19694.327623345984,55.1212,55.1505,55.0698,55.0991,19694.3276
2007-02-02 10:05:00,75.07,75.19,75.07,75.18,35901.11806339111,55.0991,55.1872,55.0991,55.1799,35901.1181
2007-02-02 10:10:00,75.18,75.36,75.18,75.36,12001.23089547646,55.1799,55.312,55.1799,55.312,12001.2309
2007-02-02 10:15:00,75.36,75.5,75.36,75.42,6051.902759257359,55.312,55.4147,55.312,55.356,6051.9028
2007-02-02 10:20:00,75.42,75.43,75.39,75.4,7590.522104831264,55.356,55.3634,55.334,55.3414,7590.5221
2007-02-02 10:25:00,75.39,75.4,75.38,75.39,7898.245973946045,55.334,55.3414,55.3267,55.334,7898.246
2007-02-02 10:30:00,75.39,75.39,75.3,75.31,19078.87988511642,55.334,55.334,55.268,55.2753,19078.8799
2007-02-02 10:35:00,75.3,75.39,75.28,75.35,67596.67658221356,55.268,55.334,55.2533,55.3047,67596.6766
2007-02-02 10:40:00,75.35,75.37,75.32,75.37,11283.208534208636,55.3047,55.3193,55.2826,55.3193,11283.2085
2007-02-02 10:45:00,75.35,75.4,75.35,75.4,6872.499743563442,55.3047,55.3414,55.3047,55.3414,6872.4997
2007-02-02 10:50:00,75.43,75.49,75.42,75.46,10052.313057749512,55.3634,55.4074,55.356,55.3854,10052.3131
2007-02-02 10:55:00,75.46,75.57,75.42,75.57,20617.49923069033,55.3854,55.4661,55.356,55.4661,20617.4992
2007-02-02 11:00:00,75.55,75.55,75.41,75.43,13437.275618012103,55.4514,55.4514,55.3487,55.3634,13437.2756
2007-02-02 11:05:00,75.43,75.45,75.43,75.43,4923.581905836496,55.3634,55.3781,55.3634,55.3634,4923.5819
2007-02-02 11:10:00,75.43,75.44,75.39,75.43,18258.28290081034,55.3634,55.3707,55.334,55.3634,18258.2829
2007-02-02 11:15:00,75.43,75.44,75.39,75.39,4821.007282798236,55.3634,55.3707,55.334,55.334,4821.0073
2007-02-02 11:20:00,75.38,75.39,75.3,75.3,14360.447225356444,55.3267,55.334,55.268,55.268,14360.4472
2007-02-02 11:25:00,75.3,75.36,75.3,75.33,6462.201251410401,55.268,55.312,55.268,55.29,6462.2013
2007-02-02 11:30:00,75.34,75.34,75.21,75.21,15488.76807877731,55.2973,55.2973,55.2019,55.2019,15488.7681
2007-02-02 11:35:00,75.21,75.22,75.17,75.18,9129.14145040517,55.2019,55.2092,55.1725,55.1799,9129.1415
2007-02-02 11:40:00,75.18,75.21,75.16,75.21,10462.611549902556,55.1799,55.2019,55.1652,55.2019,10462.6115
2007-02-02 11:45:00,75.21,75.29,75.21,75.29,8205.969843060826,55.2019,55.2606,55.2019,55.2606,8205.9698
2007-02-02 11:50:00,75.26,75.29,75.22,75.24,9744.58918863473,55.2386,55.2606,55.2092,55.2239,9744.5892
2007-02-02 11:55:00,75.24,75.25,75.21,75.21,9129.14145040517,55.2239,55.2313,55.2019,55.2019,9129.1415
2007-02-02 12:00:00,75.21,75.24,75.11,75.11,15386.193455739049,55.2019,55.2239,55.1285,55.1285,15386.1935
2007-02-02 12:05:00,75.11,75.16,75.1,75.15,5333.880397989537,55.1285,55.1652,55.1212,55.1579,5333.8804
2007-02-02 12:10:00,75.16,75.27,75.16,75.27,7077.648989639963,55.1652,55.2459,55.1652,55.2459,7077.649
2007-02-02 12:15:00,75.27,75.27,75.24,75.26,6257.0520053338805,55.2459,55.2459,55.2239,55.2386,6257.052
2007-02-02 12:20:00,75.26,75.26,75.22,75.24,5128.731151913016,55.2386,55.2386,55.2092,55.2239,5128.7312
2007-02-02 12:25:00,75.23,75.26,75.22,75.24,14668.171094471229,55.2166,55.2386,55.2092,55.2239,14668.1711
2007-02-02 12:30:00,75.25,75.31,75.23,75.31,11283.208534208636,55.2313,55.2753,55.2166,55.2753,11283.2085
2007-02-02 12:35:00,75.28,75.31,75.28,75.28,8616.268335213868,55.2533,55.2753,55.2533,55.2533,8616.2683
2007-02-02 12:40:00,75.29,75.29,75.27,75.29,12001.23089547646,55.2606,55.2606,55.2459,55.2606,12001.2309
2007-02-02 12:45:00,75.29,75.31,75.28,75.29,8923.992204328648,55.2606,55.2753,55.2533,55.2606,8923.9922
2007-02-02 12:50:00,75.29,75.29,75.27,75.29,8616.268335213868,55.2606,55.2606,55.2459,55.2606,8616.2683
2007-02-02 12:55:00,75.28,75.31,75.28,75.31,8103.395220022566,55.2533,55.2753,55.2533,55.2753,8103.3952
2007-02-02 13:00:00,75.29,75.31,75.28,75.29,13539.850241050364,55.2606,55.2753,55.2533,55.2606,13539.8502
2007-02-02 13:05:00,75.29,75.29,75.27,75.29,10462.611549902556,55.2606,55.2606,55.2459,55.2606,10462.6115
2007-02-02 13:10:00,75.28,75.29,75.28,75.29,4308.134167606934,55.2533,55.2606,55.2533,55.2606,4308.1342
2007-02-02 13:15:00,75.29,75.29,75.27,75.27,4410.708790645194,55.2606,55.2606,55.2459,55.2459,4410.7088
2007-02-02 13:20:00,75.27,75.28,75.24,75.24,10565.186172940814,55.2459,55.2533,55.2239,55.2239,10565.1862
2007-02-02 13:25:00,75.25,75.27,75.24,75.27,7590.522104831264,55.2313,55.2459,55.2239,55.2459,7590.5221
2007-02-02 13:30:00,75.28,75.29,75.26,75.26,10154.887680787771,55.2533,55.2606,55.2386,55.2386,10154.8877
2007-02-02 13:35:00,75.26,75.3,75.26,75.3,10975.484665093856,55.2386,55.268,55.2386,55.268,10975.4847
2007-02-02 13:40:00,75.29,75.3,75.28,75.29,7282.798235716484,55.2606,55.268,55.2533,55.2606,7282.7982
2007-02-02 13:45:00,75.29,75.3,75.26,75.26,10154.887680787771,55.2606,55.268,55.2386,55.2386,10154.8877
2007-02-02 13:50:00,75.26,75.27,75.25,75.27,10565.186172940814,55.2386,55.2459,55.2313,55.2459,10565.1862
2007-02-02 13:55:00,75.27,75.29,75.26,75.27,4821.007282798236,55.2459,55.2606,55.2386,55.2459,4821.0073
2007-02-02 14:00:00,75.28,75.31,75.26,75.27,16411.939686121652,55.2533,55.2753,55.2386,55.2459,16411.9397
2007-02-02 14:05:00,75.29,75.31,75.28,75.29,7590.522104831264,55.2606,55.2753,55.2533,55.2606,7590.5221
2007-02-02 14:10:00,75.28,75.29,75.25,75.27,13026.977125859064,55.2533,55.2606,55.2313,55.2459,13026.9771
2007-02-02 14:15:00,75.27,75.28,75.25,75.25,7693.096727869524,55.2459,55.2533,55.2313,55.2313,7693.0967
2007-02-02 14:20:00,75.25,75.26,75.22,75.23,13026.977125859064,55.2313,55.2386,55.2092,55.2166,13026.9771
2007-02-02 14:25:00,75.22,75.23,75.07,75.16,42773.61780695456,55.2092,55.2166,55.0991,55.1652,42773.6178
2007-02-02 14:30:00,75.16,75.29,75.16,75.26,14873.320340547749,55.1652,55.2606,55.1652,55.2386,14873.3203
2007-02-02 14:35:00,75.25,75.29,75.22,75.29,9744.58918863473,55.2313,55.2606,55.2092,55.2606,9744.5892
2007-02-02 14:40:00,75.29,75.31,75.27,75.29,11283.208534208636,55.2606,55.2753,55.2459,55.2606,11283.2085
2007-02-02 14:45:00,75.29,75.3,75.23,75.26,14463.021848394706,55.2606,55.268,55.2166,55.2386,14463.0218
2007-02-02 14:50:00,75.26,75.26,75.21,75.23,12924.402502820802,55.2386,55.2386,55.2019,55.2166,12924.4025
2007-02-02 14:55:00,75.26,75.3,75.24,75.27,8205.969843060826,55.2386,55.268,55.2239,55.2459,8205.9698
2007-02-02 15:00:00,75.29,75.3,75.26,75.29,11488.357780285158,55.2606,55.268,55.2386,55.2606,11488.3578
2007-02-02 15:05:00,75.29,75.31,75.28,75.29,8411.119089137346,55.2606,55.2753,55.2533,55.2606,8411.1191
2007-02-02 15:10:00,75.29,75.3,75.27,75.29,11590.932403323415,55.2606,55.268,55.2459,55.2606,11590.9324
2007-02-02 15:15:00,75.29,75.31,75.25,75.29,13026.977125859064,55.2606,55.2753,55.2313,55.2606,13026.9771
2007-02-02 15:20:00,75.29,75.3,75.28,75.28,5641.604267104318,55.2606,55.268,55.2533,55.2533,5641.6043
2007-02-02 15:25:00,75.27,75.28,75.25,75.25,9129.14145040517,55.2459,55.2533,55.2313,55.2313,9129.1415
2007-02-02 15:30:00,75.25,75.26,75.24,75.25,12821.82787978254,55.2313,55.2386,55.2239,55.2313,12821.8279
2007-02-02 15:35:00,75.24,75.3,75.24,75.28,14257.872602318186,55.2239,55.268,55.2239,55.2533,14257.8726
2007-02-02 15:40:00,75.27,75.27,75.19,75.2,16104.215817006872,55.2459,55.2459,55.1872,55.1946,16104.2158
2007-02-02 15:45:00,75.2,75.25,75.19,75.21,23694.737921838136,55.1946,55.2313,55.1872,55.2019,23694.7379
2007-02-02 15:50:00,75.2,75.3,75.2,75.3,20617.49923069033,55.1946,55.268,55.1946,55.268,20617.4992
2007-02-02 15:55:00,75.3,75.3,75.23,75.24,29541.491435018976,55.268,55.268,55.2166,55.2239,29541.4914
2007-02-05 09:30:00,75.28,75.32,75.22,75.31,18873.7306390399,55.2533,55.2826,55.2092,55.2753,18873.7306
2007-02-05 09:35:00,75.32,75.32,75.02,75.16,26361.678120832905,55.2826,55.2826,55.0624,55.1652,26361.6781
2007-02-05 09:40:00,75.16,75.27,75.08,75.13,30259.5137962868,55.1652,55.2459,55.1065,55.1432,30259.5138
2007-02-05 09:45:00,75.15,75.39,75.15,75.28,14975.894963586008,55.1579,55.334,55.1579,55.2533,14975.895
2007-02-05 09:50:00,75.3,75.33,75.26,75.26,11385.783157246897,55.268,55.29,55.2386,55.2386,11385.7832
2007-02-05 09:55:00,75.26,75.29,75.22,75.27,19386.6037542312,55.2386,55.2606,55.2092,55.2459,19386.6038
2007-02-05 10:00:00,75.28,75.3,75.21,75.21,16514.514309159913,55.2533,55.268,55.2019,55.2019,16514.5143
2007-02-05 10:05:00,75.19,75.21,75.12,75.14,27695.148220330288,55.1872,55.2019,55.1358,55.1505,27695.1482
2007-02-05 10:10:00,75.12,75.2,75.12,75.15,13232.126371935585,55.1358,55.1946,55.1358,55.1579,13232.1264
2007-02-05 10:15:00,75.15,75.16,75.13,75.16,18873.7306390399,55.1579,55.1652,55.1432,55.1652,18873.7306
2007-02-05 10:20:00,75.16,75.21,75.12,75.2,28310.59595855985,55.1652,55.2019,55.1358,55.1946,28310.596
2007-02-05 10:25:00,75.2,75.21,75.16,75.17,12719.25325674428,55.1946,55.2019,55.1652,55.1725,12719.2533
2007-02-05 10:30:00,75.17,75.29,75.17,75.29,12821.82787978254,55.1725,55.2606,55.1725,55.2606,12821.8279
2007-02-05 10:35:00,75.29,75.3,75.21,75.21,10565.186172940814,55.2606,55.268,55.2019,55.2019,10565.1862
2007-02-05 10:40:00,75.22,75.22,75.16,75.16,11385.783157246897,55.2092,55.2092,55.1652,55.1652,11385.7832
2007-02-05 10:45:00,75.17,75.19,75.16,75.18,10257.462303826032,55.1725,55.1872,55.1652,55.1799,10257.4623
2007-02-05 10:50:00,75.18,75.18,75.12,75.17,36824.28967073546,55.1799,55.1799,55.1358,55.1725,36824.2897
2007-02-05 10:55:00,75.17,75.23,75.17,75.18,12411.5293876295,55.1725,55.2166,55.1725,55.1799,12411.5294
2007-02-05 11:00:00,75.18,75.23,75.16,75.23,14360.447225356444,55.1799,55.2166,55.1652,55.2166,14360.4472
2007-02-05 11:05:00,75.23,75.3,75.23,75.28,19796.902246384245,55.2166,55.268,55.2166,55.2533,19796.9022
2007-02-05 11:10:00,75.29,75.3,75.26,75.26,16309.365063083393,55.2606,55.268,55.2386,55.2386,16309.3651
2007-02-05 11:15:00,75.25,75.31,75.25,75.29,15386.193455739049,55.2313,55.2753,55.2313,55.2606,15386.1935
2007-02-05 11:20:00,75.27,75.29,75.23,75.25,20720.073853728587,55.2459,55.2606,55.2166,55.2313,20720.0739
2007-02-05 11:25:00,75.26,75.28,75.24,75.27,14668.171094471229,55.2386,55.2533,55.2239,55.2459,14668.1711
2007-02-05 11:30:00,75.28,75.31,75.23,75.28,14463.021848394706,55.2533,55.2753,55.2166,55.2533,14463.0218
2007-02-05 11:35:00,75.3,75.36,75.28,75.34,14463.021848394706,55.268,55.312,55.2533,55.2973,14463.0218
2007-02-05 11:40:00,75.35,75.35,75.28,75.3,18463.43214688686,55.3047,55.3047,55.2533,55.268,18463.4321
2007-02-05 11:45:00,75.3,75.32,75.27,75.3,11693.507026361678,55.268,55.2826,55.2459,55.268,11693.507
2007-02-05 11:50:00,75.3,75.3,75.24,75.26,26669.401989947684,55.268,55.268,55.2239,55.2386,26669.402
2007-02-05 11:55:00,75.26,75.33,75.21,75.23,30669.81228843984,55.2386,55.29,55.2019,55.2166,30669.8123
2007-02-05 12:00:00,75.22,75.22,75.15,75.18,18873.7306390399,55.2092,55.2092,55.1579,55.1799,18873.7306
2007-02-05 12:05:00,75.18,75.19,75.16,75.16,10257.462303826032,55.1799,55.1872,55.1652,55.1652,10257.4623
2007-02-05 12:10:00,75.17,75.19,75.16,75.19,5128.731151913016,55.1725,55.1872,55.1652,55.1872,5128.7312
2007-02-05 12:15:00,75.17,75.19,75.16,75.18,13232.126371935585,55.1725,55.1872,55.1652,55.1799,13232.1264
2007-02-05 12:20:00,75.17,75.22,75.16,75.21,14668.171094471229,55.1725,55.2092,55.1652,55.2019,14668.1711
2007-02-05 12:25:00,75.21,75.23,75.18,75.22,10360.036926864292,55.2019,55.2166,55.1799,55.2092,10360.0369
2007-02-05 12:30:00,75.16,75.21,75.16,75.2,12719.25325674428,55.1652,55.2019,55.1652,55.1946,12719.2533
2007-02-05 12:35:00,75.2,75.21,75.19,75.21,4513.283413683455,55.1946,55.2019,55.1872,55.2019,4513.2834
2007-02-05 12:40:00,75.21,75.22,75.2,75.21,12001.23089547646,55.2019,55.2092,55.1946,55.2019,12001.2309
2007-02-05 12:45:00,75.21,75.21,75.16,75.17,10462.611549902556,55.2019,55.2019,55.1652,55.1725,10462.6115
2007-02-05 12:50:00,75.17,75.18,75.16,75.18,5744.178890142579,55.1725,55.1799,55.1652,55.1799,5744.1789
2007-02-05 12:55:00,75.18,75.19,75.17,75.19,8411.119089137346,55.1799,55.1872,55.1725,55.1872,8411.1191
2007-02-05 13:00:00,75.19,75.21,75.18,75.19,12514.10401066776,55.1872,55.2019,55.1799,55.1872,12514.104
2007-02-05 13:05:00,75.19,75.2,75.16,75.2,15078.46958662427,55.1872,55.1946,55.1652,55.1946,15078.4696
2007-02-05 13:10:00,75.2,75.24,75.18,75.21,11283.208534208636,55.1946,55.2239,55.1799,55.2019,11283.2085
2007-02-05 13:15:00,75.2,75.23,75.19,75.21,16719.663555236435,55.1946,55.2166,55.1872,55.2019,16719.6636
2007-02-05 13:20:00,75.22,75.25,75.2,75.21,19694.327623345984,55.2092,55.2313,55.1946,55.2019,19694.3276
2007-02-05 13:25:00,75.2,75.24,75.18,75.23,11488.357780285158,55.1946,55.2239,55.1799,55.2166,11488.3578
2007-02-05 13:30:00,75.23,75.26,75.22,75.26,7795.671350907785,55.2166,55.2386,55.2092,55.2386,7795.6714
2007-02-05 13:35:00,75.27,75.36,75.27,75.34,10154.887680787771,55.2459,55.312,55.2459,55.2973,10154.8877
2007-02-05 13:40:00,75.35,75.37,75.33,75.35,14873.320340547749,55.3047,55.3193,55.29,55.3047,14873.3203
2007-02-05 13:45:00,75.35,75.37,75.3,75.32,9436.86531951995,55.3047,55.3193,55.268,55.2826,9436.8653
2007-02-05 13:50:00,75.32,75.33,75.29,75.32,16309.365063083393,55.2826,55.29,55.2606,55.2826,16309.3651
2007-02-05 13:55:00,75.31,75.32,75.26,75.29,20104.626115499024,55.2753,55.2826,55.2386,55.2606,20104.6261
2007-02-05 14:00:00,75.28,75.31,75.26,75.31,13026.977125859064,55.2533,55.2753,55.2386,55.2753,13026.9771
2007-02-05 14:05:00,75.3,75.33,75.29,75.31,9949.738434711251,55.268,55.29,55.2606,55.2753,9949.7384
2007-02-05 14:10:00,75.3,75.31,75.27,75.31,12514.10401066776,55.268,55.2753,55.2459,55.2753,12514.104
2007-02-05 14:15:00,75.31,75.36,75.31,75.35,11590.932403323415,55.2753,55.312,55.2753,55.3047,11590.9324
2007-02-05 14:20:00,75.32,75.44,75.32,75.43,12821.82787978254,55.2826,55.3707,55.2826,55.3634,12821.8279
2007-02-05 14:25:00,75.44,75.44,75.41,75.44,8718.842958252128,55.3707,55.3707,55.3487,55.3707,8718.843
2007-02-05 14:30:00,75.44,75.47,75.44,75.47,10770.335419017334,55.3707,55.3927,55.3707,55.3927,10770.3354
2007-02-05 14:35:00,75.47,75.54,75.45,75.53,11796.081649399935,55.3927,55.4441,55.3781,55.4368,11796.0816
2007-02-05 14:40:00,75.53,75.55,75.53,75.53,8923.992204328648,55.4368,55.4514,55.4368,55.4368,8923.9922
2007-02-05 14:45:00,75.53,75.55,75.52,75.53,16719.663555236435,55.4368,55.4514,55.4294,55.4368,16719.6636
2007-02-05 14:50:00,75.53,75.55,75.51,75.52,7795.671350907785,55.4368,55.4514,55.4221,55.4294,7795.6714
2007-02-05 14:55:00,75.52,75.58,75.51,75.58,13744.999487126885,55.4294,55.4735,55.4221,55.4735,13744.9995
2007-02-05 15:00:00,75.56,75.56,75.38,75.39,15693.91732485383,55.4588,55.4588,55.3267,55.334,15693.9173
2007-02-05 15:05:00,75.39,75.42,75.37,75.38,44517.38639860498,55.334,55.356,55.3193,55.3267,44517.3864
2007-02-05 15:10:00,75.38,75.42,75.38,75.41,12001.23089547646,55.3267,55.356,55.3267,55.3487,12001.2309
2007-02-05 15:15:00,75.39,75.4,75.38,75.39,12308.95476459124,55.334,55.3414,55.3267,55.334,12308.9548
2007-02-05 15:20:00,75.39,75.39,75.34,75.36,14155.297979279923,55.334,55.334,55.2973,55.312,14155.298
2007-02-05 15:25:00,75.37,75.38,75.36,75.38,14565.596471432968,55.3193,55.3267,55.312,55.3267,14565.5965
2007-02-05 15:30:00,75.37,75.42,75.37,75.39,24617.90952918248,55.3193,55.356,55.3193,55.334,24617.9095
2007-02-05 15:35:00,75.39,75.4,75.32,75.34,14975.894963586008,55.334,55.3414,55.2826,55.2973,14975.895
2007-02-05 15:40:00,75.34,75.35,75.28,75.28,18873.7306390399,55.2973,55.3047,55.2533,55.2533,18873.7306
2007-02-05 15:45:00,75.28,75.33,75.24,75.3,41953.02082264848,55.2533,55.29,55.2239,55.268,41953.0208
2007-02-05 15:50:00,75.32,75.34,75.29,75.31,46568.87885937019,55.2826,55.2973,55.2606,55.2753,46568.8789
2007-02-05 15:55:00,75.31,75.42,75.31,75.41,58980.40824699969,55.2753,55.356,55.2753,55.3487,58980.4082
2007-02-06 09:30:00,75.61,75.61,75.34,75.36,21335.52159195815,55.4955,55.4955,55.2973,55.312,21335.5216
2007-02-06 09:35:00,75.36,75.58,75.36,75.55,9949.738434711251,55.312,55.4735,55.312,55.4514,9949.7384
2007-02-06 09:40:00,75.55,75.65,75.53,75.64,9129.14145040517,55.4514,55.5248,55.4368,55.5175,9129.1415
2007-02-06 09:45:00,75.64,75.65,75.53,75.58,7487.947481793004,55.5175,55.5248,55.4368,55.4735,7487.9475
2007-02-06 09:50:00,75.61,75.65,75.6,75.64,14873.320340547749,55.4955,55.5248,55.4881,55.5175,14873.3203
2007-02-06 09:55:00,75.65,75.78,75.64,75.76,21950.969330187712,55.5248,55.6203,55.5175,55.6056,21950.9693
2007-02-06 10:00:00,75.77,75.95,75.76,75.95,34054.77484870243,55.6129,55.745,55.6056,55.745,34054.7748
2007-02-06 10:05:00,75.95,76.04,75.67,75.76,58159.811262693605,55.745,55.8111,55.5395,55.6056,58159.8113
2007-02-06 10:10:00,75.76,75.77,75.65,75.71,22566.41706841727,55.6056,55.6129,55.5248,55.5689,22566.4171
2007-02-06 10:15:00,75.71,75.72,75.68,75.7,12206.38014155298,55.5689,55.5762,55.5469,55.5615,12206.3801
2007-02-06 10:20:00,75.7,75.76,75.68,75.71,10257.462303826032,55.5615,55.6056,55.5469,55.5689,10257.4623
2007-02-06 10:25:00,75.73,75.77,75.71,75.72,10770.335419017334,55.5836,55.6129,55.5689,55.5762,10770.3354
2007-02-06 10:30:00,75.71,75.72,75.68,75.71,11180.633911170376,55.5689,55.5762,55.5469,55.5689,11180.6339
2007-02-06 10:35:00,75.7,75.73,75.67,75.73,19284.029131192943,55.5615,55.5836,55.5395,55.5836,19284.0291
2007-02-06 10:40:00,75.73,75.73,75.7,75.7,13847.574110165144,55.5836,55.5836,55.5615,55.5615,13847.5741
2007-02-06 10:45:00,75.71,75.75,75.7,75.73,16514.514309159913,55.5689,55.5982,55.5615,55.5836,16514.5143
2007-02-06 10:50:00,75.72,75.75,75.7,75.72,13129.551748897322,55.5762,55.5982,55.5615,55.5762,13129.5517
2007-02-06 10:55:00,75.72,75.73,75.69,75.7,22566.41706841727,55.5762,55.5836,55.5542,55.5615,22566.4171
2007-02-06 11:00:00,75.71,75.75,75.52,75.75,53031.08011078059,55.5689,55.5982,55.4294,55.5982,53031.0801
2007-02-06 11:05:00,75.75,75.76,75.67,75.7,9026.566827366907,55.5982,55.6056,55.5395,55.5615,9026.5668
2007-02-06 11:10:00,75.68,75.76,75.67,75.67,14668.171094471229,55.5469,55.6056,55.5395,55.5395,14668.1711
2007-02-06 11:15:00,75.67,75.75,75.67,75.71,20104.626115499024,55.5395,55.5982,55.5395,55.5689,20104.6261
2007-02-06 11:20:00,75.71,75.71,75.65,75.65,5846.753513180839,55.5689,55.5689,55.5248,55.5248,5846.7535
2007-02-06 11:25:00,75.66,75.69,75.65,75.67,52005.33388039799,55.5322,55.5542,55.5248,55.5395,52005.3339
2007-02-06 11:30:00,75.7,75.7,75.67,75.67,7487.947481793004,55.5615,55.5615,55.5395,55.5395,7487.9475
2007-02-06 11:35:00,75.66,75.72,75.66,75.71,16001.641193968611,55.5322,55.5762,55.5322,55.5689,16001.6412
2007-02-06 11:40:00,75.71,75.71,75.7,75.7,13026.977125859064,55.5689,55.5689,55.5615,55.5615,13026.9771
2007-02-06 11:45:00,75.7,75.71,75.68,75.68,9847.163811672992,55.5615,55.5689,55.5469,55.5469,9847.1638
2007-02-06 11:50:00,75.69,75.73,75.69,75.7,13334.700994973842,55.5542,55.5836,55.5542,55.5615,13334.701
2007-02-06 11:55:00,75.7,75.72,75.7,75.7,17129.962047389476,55.5615,55.5762,55.5615,55.5615,17129.962
2007-02-06 12:00:00,75.7,75.75,75.7,75.71,14565.596471432968,55.5615,55.5982,55.5615,55.5689,14565.5965
2007-02-06 12:05:00,75.7,75.71,75.68,75.71,4000.410298492153,55.5615,55.5689,55.5469,55.5689,4000.4103
2007-02-06 12:10:00,75.69,75.72,75.68,75.7,8718.842958252128,55.5542,55.5762,55.5469,55.5615,8718.843
2007-02-06 12:15:00,75.69,75.72,75.69,75.71,4718.432659759975,55.5542,55.5762,55.5542,55.5689,4718.4327
2007-02-06 12:20:00,75.7,75.72,75.7,75.7,11385.783157246897,55.5615,55.5762,55.5615,55.5615,11385.7832
2007-02-06 12:25:00,75.7,75.72,75.7,75.7,5128.731151913016,55.5615,55.5762,55.5615,55.5615,5128.7312
2007-02-06 12:30:00,75.7,75.71,75.7,75.71,10975.484665093856,55.5615,55.5689,55.5615,55.5689,10975.4847
2007-02-06 12:35:00,75.71,75.71,75.66,75.71,20309.775361575543,55.5689,55.5689,55.5322,55.5689,20309.7754
2007-02-06 12:40:00,75.7,75.71,75.69,75.7,8411.119089137346,55.5615,55.5689,55.5542,55.5615,8411.1191
2007-02-06 12:45:00,75.7,75.72,75.69,75.72,7487.947481793004,55.5615,55.5762,55.5542,55.5762,7487.9475
2007-02-06 12:50:00,75.71,75.73,75.7,75.7,9026.566827366907,55.5689,55.5836,55.5615,55.5615,9026.5668
2007-02-06 12:55:00,75.7,75.71,75.7,75.7,10360.036926864292,55.5615,55.5689,55.5615,55.5615,10360.0369
2007-02-06 13:00:00,75.7,75.74,75.7,75.72,8718.842958252128,55.5615,55.5909,55.5615,55.5762,8718.843
2007-02-06 13:05:00,75.73,75.8,75.72,75.8,10257.462303826032,55.5836,55.6349,55.5762,55.6349,10257.4623
2007-02-06 13:10:00,75.81,75.84,75.8,75.81,6051.902759257359,55.6423,55.6643,55.6349,55.6423,6051.9028
2007-02-06 13:15:00,75.82,75.92,75.81,75.9,15386.193455739049,55.6496,55.723,55.6423,55.7083,15386.1935
2007-02-06 13:20:00,75.9,75.9,75.83,75.85,8000.820596984306,55.7083,55.7083,55.657,55.6716,8000.8206
2007-02-06 13:25:00,75.84,75.85,75.83,75.84,7385.372858754744,55.6643,55.6716,55.657,55.6643,7385.3729
2007-02-06 13:30:00,75.83,75.84,75.81,75.83,6462.201251410401,55.657,55.6643,55.6423,55.657,6462.2013
2007-02-06 13:35:00,75.81,75.83,75.8,75.8,7077.648989639963,55.6423,55.657,55.6349,55.6349,7077.649
2007-02-06 13:40:00,75.81,75.81,75.77,75.77,6872.499743563442,55.6423,55.6423,55.6129,55.6129,6872.4997
2007-02-06 13:45:00,75.77,75.78,75.73,75.74,10462.611549902556,55.6129,55.6203,55.5836,55.5909,10462.6115
2007-02-06 13:50:00,75.75,75.76,75.74,75.74,2666.9401989947687,55.5982,55.6056,55.5909,55.5909,2666.9402
2007-02-06 13:55:00,75.75,75.75,75.73,75.74,8205.969843060826,55.5982,55.5982,55.5836,55.5909,8205.9698
2007-02-06 14:00:00,75.73,75.74,75.69,75.69,11796.081649399935,55.5836,55.5909,55.5542,55.5542,11796.0816
2007-02-06 14:05:00,75.69,75.7,75.64,75.68,21027.797722843367,55.5542,55.5615,55.5175,55.5469,21027.7977
2007-02-06 14:10:00,75.68,75.77,75.64,75.65,17129.962047389476,55.5469,55.6129,55.5175,55.5248,17129.962
2007-02-06 14:15:00,75.64,75.64,75.57,75.57,12821.82787978254,55.5175,55.5175,55.4661,55.4661,12821.8279
2007-02-06 14:20:00,75.57,75.58,75.55,75.55,4410.708790645194,55.4661,55.4735,55.4514,55.4514,4410.7088
2007-02-06 14:25:00,75.56,75.58,75.55,75.58,11898.656272438198,55.4588,55.4735,55.4514,55.4735,11898.6563
2007-02-06 14:30:00,75.57,75.57,75.53,75.53,11796.081649399935,55.4661,55.4661,55.4368,55.4368,11796.0816
2007-02-06 14:35:00,75.53,75.58,75.52,75.53,19078.87988511642,55.4368,55.4735,55.4294,55.4368,19078.8799
2007-02-06 14:40:00,75.51,75.52,75.43,75.44,11078.059288132115,55.4221,55.4294,55.3634,55.3707,11078.0593
2007-02-06 14:45:00,75.44,75.49,75.43,75.47,17232.536670427737,55.3707,55.4074,55.3634,55.3927,17232.5367
2007-02-06 14:50:00,75.48,75.52,75.45,75.52,16719.663555236435,55.4001,55.4294,55.3781,55.4294,16719.6636
2007-02-06 14:55:00,75.51,75.54,75.49,75.51,19591.753000307723,55.4221,55.4441,55.4074,55.4221,19591.753
2007-02-06 15:00:00,75.51,75.55,75.5,75.54,35183.09570212329,55.4221,55.4514,55.4147,55.4441,35183.0957
2007-02-06 15:05:00,75.54,75.55,75.48,75.49,7487.947481793004,55.4441,55.4514,55.4001,55.4074,7487.9475
2007-02-06 15:10:00,75.49,75.53,75.48,75.52,20514.924607652065,55.4074,55.4368,55.4001,55.4294,20514.9246
2007-02-06 15:15:00,75.51,75.6,75.51,75.57,14360.447225356444,55.4221,55.4881,55.4221,55.4661,14360.4472
2007-02-06 15:20:00,75.57,75.58,75.55,75.56,14360.447225356444,55.4661,55.4735,55.4514,55.4588,14360.4472
2007-02-06 15:25:00,75.55,75.6,75.55,75.55,10565.186172940814,55.4514,55.4881,55.4514,55.4514,10565.1862
2007-02-06 15:30:00,75.55,75.59,75.51,75.51,34362.49871781721,55.4514,55.4808,55.4221,55.4221,34362.4987
2007-02-06 15:35:00,75.53,75.55,75.5,75.54,14257.872602318186,55.4368,55.4514,55.4147,55.4441,14257.8726
2007-02-06 15:40:00,75.55,75.57,75.54,75.56,10667.760795979077,55.4514,55.4661,55.4441,55.4588,10667.7608
2007-02-06 15:45:00,75.55,75.56,75.53,75.55,13026.977125859064,55.4514,55.4588,55.4368,55.4514,13026.9771
2007-02-06 15:50:00,75.54,75.61,75.53,75.61,32823.879372243304,55.4441,55.4955,55.4368,55.4955,32823.8794
2007-02-06 15:55:00,75.62,75.72,75.6,75.68,63185.96779156837,55.5028,55.5762,55.4881,55.5469,63185.9678
2007-02-07 09:30:00,75.58,75.59,75.26,75.53,24207.61103702944,55.4735,55.4808,55.2386,55.4368,24207.611
2007-02-07 09:35:00,75.53,75.57,75.37,75.49,5641.604267104318,55.4368,55.4661,55.3193,55.4074,5641.6043
2007-02-07 09:40:00,75.48,75.55,75.43,75.44,5744.178890142579,55.4001,55.4514,55.3634,55.3707,5744.1789
2007-02-07 09:45:00,75.42,75.52,75.4,75.52,6769.925120525182,55.356,55.4294,55.3414,55.4294,6769.9251
2007-02-07 09:50:00,75.54,75.58,75.47,75.48,108216.22730536463,55.4441,55.4735,55.3927,55.4001,108216.2273
2007-02-07 09:55:00,75.47,75.49,75.41,75.41,8000.820596984306,55.3927,55.4074,55.3487,55.3487,8000.8206
2007-02-07 10:00:00,75.41,75.54,75.37,75.52,18360.8575238486,55.3487,55.4441,55.3193,55.4294,18360.8575
2007-02-07 10:05:00,75.49,75.51,75.48,75.49,4205.559544568673,55.4074,55.4221,55.4001,55.4074,4205.5595
2007-02-07 10:10:00,75.48,75.52,75.48,75.51,4102.984921530413,55.4001,55.4294,55.4001,55.4221,4102.9849
2007-02-07 10:15:00,75.51,75.56,75.5,75.56,16309.365063083393,55.4221,55.4588,55.4147,55.4588,16309.3651
2007-02-07 10:20:00,75.58,75.59,75.54,75.55,4205.559544568673,55.4735,55.4808,55.4441,55.4514,4205.5595
2007-02-07 10:25:00,75.53,75.57,75.48,75.48,7385.372858754744,55.4368,55.4661,55.4001,55.4001,7385.3729
2007-02-07 10:30:00,75.49,75.53,75.46,75.52,5128.731151913016,55.4074,55.4368,55.3854,55.4294,5128.7312
2007-02-07 10:35:00,75.51,75.56,75.51,75.55,4410.708790645194,55.4221,55.4588,55.4221,55.4514,4410.7088
2007-02-07 10:40:00,75.55,75.58,75.55,75.58,14873.320340547749,55.4514,55.4735,55.4514,55.4735,14873.3203
2007-02-07 10:45:00,75.59,75.68,75.57,75.62,24720.48415222074,55.4808,55.5469,55.4661,55.5028,24720.4842
2007-02-07 10:50:00,75.62,75.66,75.6,75.65,10360.036926864292,55.5028,55.5322,55.4881,55.5248,10360.0369
2007-02-07 10:55:00,75.64,75.66,75.63,75.65,10360.036926864292,55.5175,55.5322,55.5102,55.5248,10360.0369
2007-02-07 11:00:00,75.65,75.71,75.65,75.68,7487.947481793004,55.5248,55.5689,55.5248,55.5469,7487.9475
2007-02-07 11:05:00,75.66,75.68,75.63,75.65,8616.268335213868,55.5322,55.5469,55.5102,55.5248,8616.2683
2007-02-07 11:10:00,75.67,75.75,75.66,75.73,16206.790440045132,55.5395,55.5982,55.5322,55.5836,16206.7904
2007-02-07 11:15:00,75.71,75.75,75.71,75.74,7590.522104831264,55.5689,55.5982,55.5689,55.5909,7590.5221
2007-02-07 11:20:00,75.72,75.74,75.72,75.74,3897.8356754538927,55.5762,55.5909,55.5762,55.5909,3897.8357
2007-02-07 11:25:00,75.74,75.86,75.73,75.79,14565.596471432968,55.5909,55.679,55.5836,55.6276,14565.5965
2007-02-07 11:30:00,75.79,75.93,75.74,75.93,18258.28290081034,55.6276,55.7304,55.5909,55.7304,18258.2829
2007-02-07 11:35:00,75.92,75.93,75.87,75.9,7693.096727869524,55.723,55.7304,55.6863,55.7083,7693.0967
2007-02-07 11:40:00,75.88,75.96,75.87,75.92,4205.559544568673,55.6937,55.7524,55.6863,55.723,4205.5595
2007-02-07 11:45:00,75.93,75.93,75.81,75.91,13026.977125859064,55.7304,55.7304,55.6423,55.7157,13026.9771
2007-02-07 11:50:00,75.93,75.96,75.83,75.96,7795.671350907785,55.7304,55.7524,55.657,55.7524,7795.6714
2007-02-07 11:55:00,75.96,75.97,75.88,75.93,9847.163811672992,55.7524,55.7597,55.6937,55.7304,9847.1638
2007-02-07 12:00:00,75.93,75.95,75.88,75.93,74879.47481793004,55.7304,55.745,55.6937,55.7304,74879.4748
2007-02-07 12:05:00,75.93,75.93,75.88,75.9,9539.43994255821,55.7304,55.7304,55.6937,55.7083,9539.4399
2007-02-07 12:10:00,75.88,75.93,75.88,75.93,10975.484665093856,55.6937,55.7304,55.6937,55.7304,10975.4847
2007-02-07 12:15:00,75.93,75.93,75.9,75.9,5846.753513180839,55.7304,55.7304,55.7083,55.7083,5846.7535
2007-02-07 12:20:00,75.88,75.93,75.83,75.93,11078.059288132115,55.6937,55.7304,55.657,55.7304,11078.0593
2007-02-07 12:25:00,75.93,75.98,75.87,75.95,8513.693712175607,55.7304,55.7671,55.6863,55.745,8513.6937
2007-02-07 12:30:00,75.95,76.04,75.94,76.02,7282.798235716484,55.745,55.8111,55.7377,55.7964,7282.7982
2007-02-07 12:35:00,76.0,76.03,76.0,76.02,10770.335419017334,55.7817,55.8038,55.7817,55.7964,10770.3354
2007-02-07 12:40:00,76.02,76.03,76.0,76.03,5231.305774951277,55.7964,55.8038,55.7817,55.8038,5231.3058
2007-02-07 12:45:00,76.03,76.07,76.03,76.03,18771.15601600164,55.8038,55.8331,55.8038,55.8038,18771.156
2007-02-07 12:50:00,76.03,76.08,76.0,76.05,9334.29069648169,55.8038,55.8405,55.7817,55.8184,9334.2907
2007-02-07 12:55:00,76.06,76.06,76.04,76.06,2769.514822033029,55.8258,55.8258,55.8111,55.8258,2769.5148
2007-02-07 13:00:00,76.06,76.13,76.06,76.1,6769.925120525182,55.8258,55.8772,55.8258,55.8551,6769.9251
2007-02-07 13:05:00,76.1,76.15,76.09,76.15,7693.096727869524,55.8551,55.8918,55.8478,55.8918,7693.0967
2007-02-07 13:10:00,76.15,76.18,76.13,76.15,7693.096727869524,55.8918,55.9138,55.8772,55.8918,7693.0967
2007-02-07 13:15:00,76.13,76.19,76.13,76.13,9539.43994255821,55.8772,55.9212,55.8772,55.8772,9539.4399
2007-02-07 13:20:00,76.12,76.19,76.12,76.19,21027.797722843367,55.8698,55.9212,55.8698,55.9212,21027.7977
2007-02-07 13:25:00,76.18,76.22,76.16,76.22,5949.328136219099,55.9138,55.9432,55.8992,55.9432,5949.3281
2007-02-07 13:30:00,76.22,76.23,76.18,76.2,10872.910042055595,55.9432,55.9505,55.9138,55.9285,10872.91
2007-02-07 13:35:00,76.19,76.26,76.18,76.18,11180.633911170376,55.9212,55.9726,55.9138,55.9138,11180.6339
2007-02-07 13:40:00,76.19,76.19,76.15,76.16,4718.432659759975,55.9212,55.9212,55.8918,55.8992,4718.4327
2007-02-07 13:45:00,76.16,76.17,76.15,76.16,11590.932403323415,55.8992,55.9065,55.8918,55.8992,11590.9324
2007-02-07 13:50:00,76.15,76.15,76.12,76.13,5539.029644066058,55.8918,55.8918,55.8698,55.8772,5539.0296
2007-02-07 13:55:00,76.12,76.13,76.07,76.07,4821.007282798236,55.8698,55.8772,55.8331,55.8331,4821.0073
2007-02-07 14:00:00,76.08,76.08,76.05,76.06,3487.537183300851,55.8405,55.8405,55.8184,55.8258,3487.5372
2007-02-07 14:05:00,76.05,76.06,75.94,75.94,11078.059288132115,55.8184,55.8258,55.7377,55.7377,11078.0593
2007-02-07 14:10:00,75.94,75.95,75.93,75.95,12924.402502820802,55.7377,55.745,55.7304,55.745,12924.4025
2007-02-07 14:15:00,75.96,76.01,75.93,76.01,7795.671350907785,55.7524,55.7891,55.7304,55.7891,7795.6714
2007-02-07 14:20:00,76.01,76.06,76.0,76.04,12308.95476459124,55.7891,55.8258,55.7817,55.8111,12308.9548
2007-02-07 14:25:00,76.05,76.05,75.99,76.02,4718.432659759975,55.8184,55.8184,55.7744,55.7964,4718.4327
2007-02-07 14:30:00,76.0,76.0,75.94,75.96,6462.201251410401,55.7817,55.7817,55.7377,55.7524,6462.2013
2007-02-07 14:35:00,75.95,76.0,75.89,75.9,16924.812801312954,55.745,55.7817,55.701,55.7083,16924.8128
2007-02-07 14:40:00,75.9,75.97,75.86,75.96,15283.61883270079,55.7083,55.7597,55.679,55.7524,15283.6188
2007-02-07 14:45:00,75.95,75.95,75.85,75.85,4821.007282798236,55.745,55.745,55.6716,55.6716,4821.0073
2007-02-07 14:50:00,75.87,76.05,75.87,76.03,33131.60324135808,55.6863,55.8184,55.6863,55.8038,33131.6032
2007-02-07 14:55:00,76.02,76.03,75.99,75.99,7590.522104831264,55.7964,55.8038,55.7744,55.7744,7590.5221
2007-02-07 15:00:00,76.0,76.05,75.95,76.02,12821.82787978254,55.7817,55.8184,55.745,55.7964,12821.8279
2007-02-07 15:05:00,76.03,76.05,75.97,76.05,24002.46179095292,55.8038,55.8184,55.7597,55.8184,24002.4618
2007-02-07 15:10:00,76.04,76.06,76.01,76.01,11488.357780285158,55.8111,55.8258,55.7891,55.7891,11488.3578
2007-02-07 15:15:00,76.01,76.04,76.01,76.01,9334.29069648169,55.7891,55.8111,55.7891,55.7891,9334.2907
2007-02-07 15:20:00,76.01,76.01,75.94,75.95,11180.633911170376,55.7891,55.7891,55.7377,55.745,11180.6339
2007-02-07 15:25:00,75.95,75.97,75.94,75.95,7693.096727869524,55.745,55.7597,55.7377,55.745,7693.0967
2007-02-07 15:30:00,75.96,75.97,75.93,75.93,10360.036926864292,55.7524,55.7597,55.7304,55.7304,10360.0369
2007-02-07 15:35:00,75.93,75.93,75.87,75.92,10975.484665093856,55.7304,55.7304,55.6863,55.723,10975.4847
2007-02-07 15:40:00,75.92,75.95,75.91,75.95,10360.036926864292,55.723,55.745,55.7157,55.745,10360.0369
2007-02-07 15:45:00,75.95,75.96,75.92,75.95,9436.86531951995,55.745,55.7524,55.723,55.745,9436.8653
2007-02-07 15:50:00,75.95,75.97,75.92,75.97,12514.10401066776,55.745,55.7597,55.723,55.7597,12514.104
2007-02-07 15:55:00,75.97,75.98,75.93,75.97,23079.290183608573,55.7597,55.7671,55.7304,55.7597,23079.2902
2007-02-09 09:30:00,76.35,76.36,76.24,76.29,14770.745717509488,56.0386,56.046,55.9579,55.9946,14770.7457
2007-02-09 09:35:00,76.29,76.35,76.25,76.33,2359.216329879988,55.9946,56.0386,55.9652,56.0239,2359.2163
2007-02-09 09:40:00,76.33,76.33,76.23,76.23,4923.581905836496,56.0239,56.0239,55.9505,55.9505,4923.5819
2007-02-09 09:45:00,76.25,76.36,76.24,76.24,7385.372858754744,55.9652,56.046,55.9579,55.9579,7385.3729
2007-02-09 09:50:00,76.26,76.3,76.22,76.29,8205.969843060826,55.9726,56.0019,55.9432,55.9946,8205.9698
2007-02-09 09:55:00,76.28,76.36,76.24,76.27,3692.686429377372,55.9872,56.046,55.9579,55.9799,3692.6864
2007-02-09 10:00:00,76.27,76.33,76.23,76.29,5846.753513180839,55.9799,56.0239,55.9505,55.9946,5846.7535
2007-02-09 10:05:00,76.29,76.29,76.22,76.28,18771.15601600164,55.9946,55.9946,55.9432,55.9872,18771.156
2007-02-09 10:10:00,76.27,76.27,76.19,76.25,9642.014565596472,55.9799,55.9799,55.9212,55.9652,9642.0146
2007-02-09 10:15:00,76.24,76.26,76.14,76.14,6975.074366601702,55.9579,55.9726,55.8845,55.8845,6975.0744
2007-02-09 10:20:00,76.14,76.16,75.99,76.05,17437.685916504255,55.8845,55.8992,55.7744,55.8184,17437.6859
2007-02-09 10:25:00,76.06,76.06,75.95,75.97,11898.656272438198,55.8258,55.8258,55.745,55.7597,11898.6563
2007-02-09 10:30:00,75.96,76.03,75.96,75.97,14770.745717509488,55.7524,55.8038,55.7524,55.7597,14770.7457
2007-02-09 10:35:00,75.97,76.02,75.91,75.98,18771.15601600164,55.7597,55.7964,55.7157,55.7671,18771.156
2007-02-09 10:40:00,76.01,76.12,76.01,76.05,11693.507026361678,55.7891,55.8698,55.7891,55.8184,11693.507
2007-02-09 10:45:00,76.06,76.07,76.02,76.05,4821.007282798236,55.8258,55.8331,55.7964,55.8184,4821.0073
2007-02-09 10:50:00,76.03,76.08,75.99,76.08,6872.499743563442,55.8038,55.8405,55.7744,55.8405,6872.4997
2007-02-09 10:55:00,76.05,76.05,75.95,76.0,5436.455021027798,55.8184,55.8184,55.745,55.7817,5436.455
2007-02-09 11:00:00,76.01,76.04,76.01,76.01,7795.671350907785,55.7891,55.8111,55.7891,55.7891,7795.6714
2007-02-09 11:05:00,76.02,76.02,75.96,75.97,14975.894963586008,55.7964,55.7964,55.7524,55.7597,14975.895
2007-02-09 11:10:00,75.96,75.97,75.95,75.96,4000.410298492153,55.7524,55.7597,55.745,55.7524,4000.4103
2007-02-09 11:15:00,75.97,76.01,75.95,75.95,8616.268335213868,55.7597,55.7891,55.745,55.745,8616.2683
2007-02-09 11:20:00,75.93,76.09,75.93,76.08,9949.738434711251,55.7304,55.8478,55.7304,55.8405,9949.7384
2007-02-09 11:25:00,76.09,76.11,75.93,75.95,20617.49923069033,55.8478,55.8625,55.7304,55.745,20617.4992
2007-02-09 11:30:00,75.95,76.02,75.93,76.02,6359.626628372141,55.745,55.7964,55.7304,55.7964,6359.6266
2007-02-09 11:35:00,76.02,76.02,75.91,75.93,11693.507026361678,55.7964,55.7964,55.7157,55.7304,11693.507
2007-02-09 11:40:00,75.92,75.97,75.91,75.97,5128.731151913016,55.723,55.7597,55.7157,55.7597,5128.7312
2007-02-09 11:45:00,75.95,76.02,75.92,76.02,9231.71607344343,55.745,55.7964,55.723,55.7964,9231.7161
2007-02-09 11:50:00,76.02,76.05,76.01,76.04,2666.9401989947687,55.7964,55.8184,55.7891,55.8111,2666.9402
2007-02-09 11:55:00,76.03,76.06,76.02,76.04,3487.537183300851,55.8038,55.8258,55.7964,55.8111,3487.5372
2007-02-09 12:00:00,76.04,76.05,76.01,76.01,6872.499743563442,55.8111,55.8184,55.7891,55.7891,6872.4997
2007-02-09 12:05:00,76.0,76.01,75.97,75.97,2564.365575956508,55.7817,55.7891,55.7597,55.7597,2564.3656
2007-02-09 12:10:00,75.96,75.97,75.94,75.96,3179.8133141860703,55.7524,55.7597,55.7377,55.7524,3179.8133
2007-02-09 12:15:00,75.94,75.97,75.9,75.95,12308.95476459124,55.7377,55.7597,55.7083,55.745,12308.9548
2007-02-09 12:20:00,75.95,75.95,75.89,75.89,3692.686429377372,55.745,55.745,55.701,55.701,3692.6864
2007-02-09 12:25:00,75.86,76.01,75.86,76.0,8513.693712175607,55.679,55.7891,55.679,55.7817,8513.6937
2007-02-09 12:30:00,75.97,75.97,75.82,75.82,10154.887680787771,55.7597,55.7597,55.6496,55.6496,10154.8877
2007-02-09 12:35:00,75.82,75.88,75.82,75.88,5641.604267104318,55.6496,55.6937,55.6496,55.6937,5641.6043
2007-02-09 12:40:00,75.9,75.94,75.88,75.94,8308.544466099087,55.7083,55.7377,55.6937,55.7377,8308.5445
2007-02-09 12:45:00,75.95,75.95,75.87,75.91,4308.134167606934,55.745,55.745,55.6863,55.7157,4308.1342
2007-02-09 12:50:00,75.89,75.92,75.8,75.85,6667.350497486921,55.701,55.723,55.6349,55.6716,6667.3505
2007-02-09 12:55:00,75.86,75.86,75.76,75.83,14873.320340547749,55.679,55.679,55.6056,55.657,14873.3203
2007-02-09 13:00:00,75.83,75.84,75.75,75.8,8718.842958252128,55.657,55.6643,55.5982,55.6349,8718.843
2007-02-09 13:05:00,75.79,75.85,75.76,75.83,13950.148733203405,55.6276,55.6716,55.6056,55.657,13950.1487
2007-02-09 13:10:00,75.83,75.88,75.78,75.88,9949.738434711251,55.657,55.6937,55.6203,55.6937,9949.7384
2007-02-09 13:15:00,75.86,75.99,75.81,75.98,44312.23715252846,55.679,55.7744,55.6423,55.7671,44312.2372
2007-02-09 13:20:00,75.98,75.98,75.93,75.97,15078.46958662427,55.7671,55.7671,55.7304,55.7597,15078.4696
2007-02-09 13:25:00,75.96,75.99,75.93,75.96,13847.574110165144,55.7524,55.7744,55.7304,55.7524,13847.5741
2007-02-09 13:30:00,75.96,75.99,75.9,75.91,18566.00676992512,55.7524,55.7744,55.7083,55.7157,18566.0068
2007-02-09 13:35:00,75.9,75.9,75.75,75.83,20104.626115499024,55.7083,55.7083,55.5982,55.657,20104.6261
2007-02-09 13:40:00,75.81,75.87,75.81,75.83,10462.611549902556,55.6423,55.6863,55.6423,55.657,10462.6115
2007-02-09 13:45:00,75.82,75.86,75.71,75.78,13539.850241050364,55.6496,55.679,55.5689,55.6203,13539.8502
2007-02-09 13:50:00,75.77,75.8,75.69,75.8,15693.91732485383,55.6129,55.6349,55.5542,55.6349,15693.9173
2007-02-09 13:55:00,75.79,75.87,75.74,75.76,12821.82787978254,55.6276,55.6863,55.5909,55.6056,12821.8279
2007-02-09 14:00:00,75.75,75.78,75.74,75.77,11283.208534208636,55.5982,55.6203,55.5909,55.6129,11283.2085
2007-02-09 14:05:00,75.76,75.79,75.71,75.73,17540.260539542516,55.6056,55.6276,55.5689,55.5836,17540.2605
2007-02-09 14:10:00,75.74,75.77,75.71,75.72,12103.80551851472,55.5909,55.6129,55.5689,55.5762,12103.8055
2007-02-09 14:15:00,75.72,75.8,75.68,75.76,21540.670838034668,55.5762,55.6349,55.5469,55.6056,21540.6708
2007-02-09 14:20:00,75.75,75.75,75.65,75.71,20514.924607652065,55.5982,55.5982,55.5248,55.5689,20514.9246
2007-02-09 14:25:00,75.7,75.7,75.6,75.62,26669.401989947684,55.5615,55.5615,55.4881,55.5028,26669.402
2007-02-09 14:30:00,75.63,75.65,75.6,75.6,11283.208534208636,55.5102,55.5248,55.4881,55.4881,11283.2085
2007-02-09 14:35:00,75.57,75.65,75.53,75.63,9334.29069648169,55.4661,55.5248,55.4368,55.5102,9334.2907
2007-02-09 14:40:00,75.63,75.64,75.56,75.59,14257.872602318186,55.5102,55.5175,55.4588,55.4808,14257.8726
2007-02-09 14:45:00,75.56,75.61,75.52,75.59,9231.71607344343,55.4588,55.4955,55.4294,55.4808,9231.7161
2007-02-09 14:50:00,75.57,75.6,75.51,75.51,20514.924607652065,55.4661,55.4881,55.4221,55.4221,20514.9246
2007-02-09 14:55:00,75.51,75.55,75.39,75.51,15591.34270181557,55.4221,55.4514,55.334,55.4221,15591.3427
2007-02-09 15:00:00,75.51,75.55,75.46,75.46,15796.491947892093,55.4221,55.4514,55.3854,55.3854,15796.4919
2007-02-09 15:05:00,75.46,75.54,75.44,75.45,15796.491947892093,55.3854,55.4441,55.3707,55.3781,15796.4919
2007-02-09 15:10:00,75.44,75.55,75.44,75.54,17847.984408657296,55.3707,55.4514,55.3707,55.4441,17847.9844
2007-02-09 15:15:00,75.54,75.54,75.48,75.51,12514.10401066776,55.4441,55.4441,55.4001,55.4221,12514.104
2007-02-09 15:20:00,75.51,75.51,75.45,75.45,24617.90952918248,55.4221,55.4221,55.3781,55.3781,24617.9095
2007-02-09 15:25:00,75.47,75.57,75.47,75.54,14360.447225356444,55.3927,55.4661,55.3927,55.4441,14360.4472
2007-02-09 15:30:00,75.55,75.62,75.53,75.6,15899.06657093035,55.4514,55.5028,55.4368,55.4881,15899.0666
2007-02-09 15:35:00,75.58,75.67,75.58,75.67,21643.24546107293,55.4735,55.5395,55.4735,55.5395,21643.2455
2007-02-09 15:40:00,75.64,75.64,75.57,75.57,10975.484665093856,55.5175,55.5175,55.4661,55.4661,10975.4847
2007-02-09 15:45:00,75.58,75.63,75.55,75.61,14565.596471432968,55.4735,55.5102,55.4514,55.4955,14565.5965
2007-02-09 15:50:00,75.61,75.63,75.58,75.63,40927.27459226587,55.4955,55.5102,55.4735,55.5102,40927.2746
2007-02-09 15:55:00,75.62,75.63,75.56,75.58,26259.103497794644,55.5028,55.5102,55.4588,55.4735,26259.1035
2007-02-12 09:30:00,75.56,75.7,75.52,75.7,18258.28290081034,55.4588,55.5615,55.4294,55.5615,18258.2829
2007-02-12 09:35:00,75.63,75.71,75.41,75.45,15899.06657093035,55.5102,55.5689,55.3487,55.3781,15899.0666
2007-02-12 09:40:00,75.49,75.55,75.31,75.37,14565.596471432968,55.4074,55.4514,55.2753,55.3193,14565.5965
2007-02-12 09:45:00,75.34,75.38,75.18,75.27,12001.23089547646,55.2973,55.3267,55.1799,55.2459,12001.2309
2007-02-12 09:50:00,75.24,75.38,75.2,75.37,7282.798235716484,55.2239,55.3267,55.1946,55.3193,7282.7982
2007-02-12 09:55:00,75.33,75.37,75.17,75.19,7385.372858754744,55.29,55.3193,55.1725,55.1872,7385.3729
2007-02-12 10:00:00,75.19,75.28,75.13,75.27,10975.484665093856,55.1872,55.2533,55.1432,55.2459,10975.4847
2007-02-12 10:05:00,75.26,75.3,75.15,75.21,24207.61103702944,55.2386,55.268,55.1579,55.2019,24207.611
2007-02-12 10:10:00,75.21,75.25,75.16,75.16,20925.22309980511,55.2019,55.2313,55.1652,55.1652,20925.2231
2007-02-12 10:15:00,75.16,75.22,75.14,75.2,16617.088932198174,55.1652,55.2092,55.1505,55.1946,16617.0889
2007-02-12 10:20:00,75.2,75.27,75.13,75.18,14257.872602318186,55.1946,55.2459,55.1432,55.1799,14257.8726
2007-02-12 10:25:00,75.19,75.26,75.14,75.25,11078.059288132115,55.1872,55.2386,55.1505,55.2313,11078.0593
2007-02-12 10:30:00,75.25,75.27,75.15,75.21,14463.021848394706,55.2313,55.2459,55.1579,55.2019,14463.0218
2007-02-12 10:35:00,75.2,75.27,75.16,75.27,8000.820596984306,55.1946,55.2459,55.1652,55.2459,8000.8206
2007-02-12 10:40:00,75.24,75.3,75.19,75.26,18668.58139296338,55.2239,55.268,55.1872,55.2386,18668.5814
2007-02-12 10:45:00,75.27,75.27,75.19,75.21,16104.215817006872,55.2459,55.2459,55.1872,55.2019,16104.2158
2007-02-12 10:50:00,75.19,75.25,75.16,75.18,14668.171094471229,55.1872,55.2313,55.1652,55.1799,14668.1711
2007-02-12 10:55:00,75.16,75.17,75.12,75.17,17950.559031695557,55.1652,55.1725,55.1358,55.1725,17950.559
2007-02-12 11:00:00,75.17,75.18,75.15,75.18,10052.313057749512,55.1725,55.1799,55.1579,55.1799,10052.3131
2007-02-12 11:05:00,75.18,75.18,75.1,75.13,14155.297979279923,55.1799,55.1799,55.1212,55.1432,14155.298
2007-02-12 11:10:00,75.15,75.16,75.04,75.07,13744.999487126885,55.1579,55.1652,55.0771,55.0991,13744.9995
2007-02-12 11:15:00,75.05,75.12,75.03,75.08,40619.55072315109,55.0845,55.1358,55.0698,55.1065,40619.5507
2007-02-12 11:20:00,75.05,75.08,74.92,75.02,12719.25325674428,55.0845,55.1065,54.989,55.0624,12719.2533
2007-02-12 11:25:00,75.02,75.07,74.97,75.07,10462.611549902556,55.0624,55.0991,55.0257,55.0991,10462.6115
2007-02-12 11:30:00,75.05,75.08,75.02,75.04,5231.305774951277,55.0845,55.1065,55.0624,55.0771,5231.3058
2007-02-12 11:35:00,75.03,75.07,74.97,75.04,8205.969843060826,55.0698,55.0991,55.0257,55.0771,8205.9698
2007-02-12 11:40:00,75.05,75.11,75.02,75.08,13437.275618012103,55.0845,55.1285,55.0624,55.1065,13437.2756
2007-02-12 11:45:00,75.08,75.22,75.08,75.17,8308.544466099087,55.1065,55.2092,55.1065,55.1725,8308.5445
2007-02-12 11:50:00,75.16,75.2,75.08,75.11,3282.3879372243305,55.1652,55.1946,55.1065,55.1285,3282.3879
2007-02-12 11:55:00,75.11,75.11,75.04,75.07,9231.71607344343,55.1285,55.1285,55.0771,55.0991,9231.7161
2007-02-12 12:00:00,75.08,75.08,75.01,75.02,4718.432659759975,55.1065,55.1065,55.0551,55.0624,4718.4327
2007-02-12 12:05:00,75.01,75.07,75.0,75.07,9847.163811672992,55.0551,55.0991,55.0478,55.0991,9847.1638
2007-02-12 12:10:00,75.07,75.12,75.06,75.12,8513.693712175607,55.0991,55.1358,55.0918,55.1358,8513.6937
2007-02-12 12:15:00,75.12,75.19,75.12,75.19,8821.417581290389,55.1358,55.1872,55.1358,55.1872,8821.4176
2007-02-12 12:20:00,75.17,75.18,75.15,75.16,7590.522104831264,55.1725,55.1799,55.1579,55.1652,7590.5221
2007-02-12 12:25:00,75.17,75.22,75.16,75.17,7693.096727869524,55.1725,55.2092,55.1652,55.1725,7693.0967
2007-02-12 12:30:00,75.17,75.2,75.15,75.17,7693.096727869524,55.1725,55.1946,55.1579,55.1725,7693.0967
2007-02-12 12:35:00,75.16,75.25,75.14,75.24,9847.163811672992,55.1652,55.2313,55.1505,55.2239,9847.1638
2007-02-12 12:40:00,75.24,75.33,75.22,75.27,13539.850241050364,55.2239,55.29,55.2092,55.2459,13539.8502
2007-02-12 12:45:00,75.28,75.29,75.23,75.23,25746.230382603346,55.2533,55.2606,55.2166,55.2166,25746.2304
2007-02-12 12:50:00,75.21,75.28,75.17,75.2,15488.76807877731,55.2019,55.2533,55.1725,55.1946,15488.7681
2007-02-12 12:55:00,75.19,75.23,75.18,75.23,7590.522104831264,55.1872,55.2166,55.1799,55.2166,7590.5221
2007-02-12 13:00:00,75.2,75.2,75.11,75.11,6462.201251410401,55.1946,55.1946,55.1285,55.1285,6462.2013
2007-02-12 13:05:00,75.1,75.15,75.09,75.13,9642.014565596472,55.1212,55.1579,55.1138,55.1432,9642.0146
2007-02-12 13:10:00,75.16,75.18,75.09,75.14,18463.43214688686,55.1652,55.1799,55.1138,55.1505,18463.4321
2007-02-12 13:15:00,75.13,75.15,75.09,75.1,11385.783157246897,55.1432,55.1579,55.1138,55.1212,11385.7832
2007-02-12 13:20:00,75.07,75.16,75.07,75.08,11488.357780285158,55.0991,55.1652,55.0991,55.1065,11488.3578
2007-02-12 13:25:00,75.08,75.12,75.06,75.08,8103.395220022566,55.1065,55.1358,55.0918,55.1065,8103.3952
2007-02-12 13:30:00,75.07,75.09,74.98,75.01,15796.491947892093,55.0991,55.1138,55.0331,55.0551,15796.4919
2007-02-12 13:35:00,75.02,75.03,74.95,74.98,16309.365063083393,55.0624,55.0698,55.0111,55.0331,16309.3651
2007-02-12 13:40:00,74.97,75.02,74.96,75.0,17232.536670427737,55.0257,55.0624,55.0184,55.0478,17232.5367
2007-02-12 13:45:00,75.0,75.01,74.96,74.98,14463.021848394706,55.0478,55.0551,55.0184,55.0331,14463.0218
2007-02-12 13:50:00,74.95,74.97,74.91,74.97,14770.745717509488,55.0111,55.0257,54.9817,55.0257,14770.7457
2007-02-12 13:55:00,74.96,75.02,74.92,74.92,18360.8575238486,55.0184,55.0624,54.989,54.989,18360.8575
2007-02-12 14:00:00,74.92,74.94,74.88,74.91,12514.10401066776,54.989,55.0037,54.9597,54.9817,12514.104
2007-02-12 14:05:00,74.91,74.93,74.88,74.9,10975.484665093856,54.9817,54.9964,54.9597,54.9744,10975.4847
2007-02-12 14:10:00,74.88,74.98,74.87,74.91,16104.215817006872,54.9597,55.0331,54.9523,54.9817,16104.2158
2007-02-12 14:15:00,74.93,75.08,74.92,75.02,22156.11857626423,54.9964,55.1065,54.989,55.0624,22156.1186
2007-02-12 14:20:00,75.01,75.03,74.93,74.99,12308.95476459124,55.0551,55.0698,54.9964,55.0404,12308.9548
2007-02-12 14:25:00,75.0,75.0,74.91,74.94,10872.910042055595,55.0478,55.0478,54.9817,55.0037,10872.91
2007-02-12 14:30:00,74.93,74.96,74.9,74.93,9744.58918863473,54.9964,55.0184,54.9744,54.9964,9744.5892
2007-02-12 14:35:00,74.95,75.02,74.93,75.01,15181.044209662528,55.0111,55.0624,54.9964,55.0551,15181.0442
2007-02-12 14:40:00,75.0,75.07,74.99,75.0,11693.507026361678,55.0478,55.0991,55.0404,55.0478,11693.507
2007-02-12 14:45:00,74.99,75.02,74.93,74.95,18566.00676992512,55.0404,55.0624,54.9964,55.0111,18566.0068
2007-02-12 14:50:00,74.97,75.0,74.97,75.0,14565.596471432968,55.0257,55.0478,55.0257,55.0478,14565.5965
2007-02-12 14:55:00,74.98,75.02,74.97,74.98,17847.984408657296,55.0331,55.0624,55.0257,55.0331,17847.9844
2007-02-12 15:00:00,74.99,75.07,74.97,75.06,10975.484665093856,55.0404,55.0991,55.0257,55.0918,10975.4847
2007-02-12 15:05:00,75.02,75.07,74.93,74.97,14975.894963586008,55.0624,55.0991,54.9964,55.0257,14975.895
2007-02-12 15:10:00,74.94,75.11,74.91,75.11,16104.215817006872,55.0037,55.1285,54.9817,55.1285,16104.2158
2007-02-12 15:15:00,75.09,75.16,75.0,75.08,11796.081649399935,55.1138,55.1652,55.0478,55.1065,11796.0816
2007-02-12 15:20:00,75.13,75.15,75.04,75.05,12719.25325674428,55.1432,55.1579,55.0771,55.0845,12719.2533
2007-02-12 15:25:00,75.05,75.11,75.0,75.01,12924.402502820802,55.0845,55.1285,55.0478,55.0551,12924.4025
2007-02-12 15:30:00,75.02,75.02,74.95,74.95,10154.887680787771,55.0624,55.0624,55.0111,55.0111,10154.8877
2007-02-12 15:35:00,74.97,74.99,74.96,74.96,14360.447225356444,55.0257,55.0404,55.0184,55.0184,14360.4472
2007-02-12 15:40:00,74.96,75.0,74.94,74.95,23694.737921838136,55.0184,55.0478,55.0037,55.0111,23694.7379
2007-02-12 15:45:00,74.95,74.98,74.9,74.92,23592.163298799875,55.0111,55.0331,54.9744,54.989,23592.1633
2007-02-12 15:50:00,74.92,75.24,74.87,74.94,32413.580880090263,54.989,55.2239,54.9523,55.0037,32413.5809
2007-02-12 15:55:00,74.92,74.95,74.86,74.87,84931.78787567955,54.989,55.0111,54.945,54.9523,84931.7879
2007-02-13 09:30:00,74.97,75.13,74.9,74.9,15796.491947892093,55.0257,55.1432,54.9744,54.9744,15796.4919
2007-02-13 09:35:00,74.9,74.96,74.88,74.93,12821.82787978254,54.9744,55.0184,54.9597,54.9964,12821.8279
2007-02-13 09:40:00,74.9,74.96,74.88,74.88,5949.328136219099,54.9744,55.0184,54.9597,54.9597,5949.3281
2007-02-13 09:45:00,74.87,75.03,74.84,74.94,14770.745717509488,54.9523,55.0698,54.9303,55.0037,14770.7457
2007-02-13 09:50:00,74.93,74.94,74.87,74.87,10052.313057749512,54.9964,55.0037,54.9523,54.9523,10052.3131
2007-02-13 09:55:00,74.86,74.92,74.7,74.82,15693.91732485383,54.945,54.989,54.8276,54.9157,15693.9173
2007-02-13 10:00:00,74.82,74.9,74.73,74.77,29541.491435018976,54.9157,54.9744,54.8496,54.879,29541.4914
2007-02-13 10:05:00,74.79,74.89,74.77,74.78,13437.275618012103,54.8936,54.967,54.879,54.8863,13437.2756
2007-02-13 10:10:00,74.78,74.85,74.78,74.85,8616.268335213868,54.8863,54.9377,54.8863,54.9377,8616.2683
2007-02-13 10:15:00,74.86,74.86,74.8,74.81,6154.47738229562,54.945,54.945,54.901,54.9083,6154.4774
2007-02-13 10:20:00,74.82,74.83,74.8,74.82,4102.984921530413,54.9157,54.923,54.901,54.9157,4102.9849
2007-02-13 10:25:00,74.82,74.84,74.79,74.8,7385.372858754744,54.9157,54.9303,54.8936,54.901,7385.3729
2007-02-13 10:30:00,74.81,74.86,74.78,74.82,11898.656272438198,54.9083,54.945,54.8863,54.9157,11898.6563
2007-02-13 10:35:00,74.82,74.86,74.78,74.84,12103.80551851472,54.9157,54.945,54.8863,54.9303,12103.8055
2007-02-13 10:40:00,74.83,74.84,74.79,74.8,8923.992204328648,54.923,54.9303,54.8936,54.901,8923.9922
2007-02-13 10:45:00,74.8,74.87,74.78,74.78,12308.95476459124,54.901,54.9523,54.8863,54.8863,12308.9548
2007-02-13 10:50:00,74.81,74.82,74.79,74.8,5026.156528874756,54.9083,54.9157,54.8936,54.901,5026.1565
2007-02-13 10:55:00,74.81,74.82,74.76,74.77,5949.328136219099,54.9083,54.9157,54.8716,54.879,5949.3281
2007-02-13 11:00:00,74.77,74.83,74.73,74.73,15796.491947892093,54.879,54.923,54.8496,54.8496,15796.4919
2007-02-13 11:05:00,74.73,74.81,74.71,74.77,32721.304749205046,54.8496,54.9083,54.8349,54.879,32721.3047
2007-02-13 11:10:00,74.77,74.79,74.76,74.76,7077.648989639963,54.879,54.8936,54.8716,54.8716,7077.649
2007-02-13 11:15:00,74.76,74.79,74.7,74.75,21643.24546107293,54.8716,54.8936,54.8276,54.8643,21643.2455
2007-02-13 11:20:00,74.76,74.79,74.72,74.77,22668.99169145553,54.8716,54.8936,54.8423,54.879,22668.9917
2007-02-13 11:25:00,74.77,74.84,74.77,74.82,7898.245973946045,54.879,54.9303,54.879,54.9157,7898.246
2007-02-13 11:30:00,74.81,74.83,74.78,74.8,16822.238178274692,54.9083,54.923,54.8863,54.901,16822.2382
2007-02-13 11:35:00,74.8,74.81,74.75,74.81,17950.559031695557,54.901,54.9083,54.8643,54.9083,17950.559
2007-02-13 11:40:00,74.81,74.84,74.76,74.76,14360.447225356444,54.9083,54.9303,54.8716,54.8716,14360.4472
2007-02-13 11:45:00,74.76,74.82,74.76,74.81,21540.670838034668,54.8716,54.9157,54.8716,54.9083,21540.6708
2007-02-13 11:50:00,74.81,74.82,74.77,74.78,13437.275618012103,54.9083,54.9157,54.879,54.8863,13437.2756
2007-02-13 11:55:00,74.78,74.79,74.77,74.77,5949.328136219099,54.8863,54.8936,54.879,54.879,5949.3281
2007-02-13 12:00:00,74.77,74.77,74.75,74.76,8923.992204328648,54.879,54.879,54.8643,54.8716,8923.9922
2007-02-13 12:05:00,74.76,74.76,74.68,74.69,13642.424864088624,54.8716,54.8716,54.8129,54.8202,13642.4249
2007-02-13 12:10:00,74.7,74.78,74.69,74.77,8308.544466099087,54.8276,54.8863,54.8202,54.879,8308.5445
2007-02-13 12:15:00,74.78,74.78,74.74,74.77,6975.074366601702,54.8863,54.8863,54.8569,54.879,6975.0744
2007-02-13 12:20:00,74.77,74.82,74.74,74.81,7487.947481793004,54.879,54.9157,54.8569,54.9083,7487.9475
2007-02-13 12:25:00,74.82,74.84,74.78,74.83,6051.902759257359,54.9157,54.9303,54.8863,54.923,6051.9028
2007-02-13 12:30:00,74.83,74.84,74.83,74.84,1436.0447225356447,54.923,54.9303,54.923,54.9303,1436.0447
2007-02-13 12:35:00,74.82,74.86,74.81,74.83,8513.693712175607,54.9157,54.945,54.9083,54.923,8513.6937
2007-02-13 12:40:00,74.84,74.87,74.84,74.87,4923.581905836496,54.9303,54.9523,54.9303,54.9523,4923.5819
2007-02-13 12:45:00,74.86,74.92,74.86,74.91,2974.6640681095496,54.945,54.989,54.945,54.9817,2974.6641
2007-02-13 12:50:00,74.92,74.97,74.92,74.95,1948.9178377269463,54.989,55.0257,54.989,55.0111,1948.9178
2007-02-13 12:55:00,74.95,74.95,74.91,74.92,5128.731151913016,55.0111,55.0111,54.9817,54.989,5128.7312
2007-02-13 13:00:00,74.92,74.96,74.84,74.88,15283.61883270079,54.989,55.0184,54.9303,54.9597,15283.6188
2007-02-13 13:05:00,74.86,74.92,74.84,74.91,4102.984921530413,54.945,54.989,54.9303,54.9817,4102.9849
2007-02-13 13:10:00,74.92,74.93,74.88,74.88,2154.067083803467,54.989,54.9964,54.9597,54.9597,2154.0671
2007-02-13 13:15:00,74.89,74.92,74.87,74.9,2769.514822033029,54.967,54.989,54.9523,54.9744,2769.5148
2007-02-13 13:20:00,74.91,74.95,74.9,74.92,4308.134167606934,54.9817,55.0111,54.9744,54.989,4308.1342
2007-02-13 13:25:00,74.93,74.93,74.86,74.87,3179.8133141860703,54.9964,54.9964,54.945,54.9523,3179.8133
2007-02-13 13:30:00,74.87,74.92,74.85,74.89,6257.0520053338805,54.9523,54.989,54.9377,54.967,6257.052
2007-02-13 13:35:00,74.89,74.91,74.87,74.89,4102.984921530413,54.967,54.9817,54.9523,54.967,4102.9849
2007-02-13 13:40:00,74.89,74.89,74.85,74.85,3384.962560262591,54.967,54.967,54.9377,54.9377,3384.9626
2007-02-13 13:45:00,74.88,74.91,74.85,74.87,3282.3879372243305,54.9597,54.9817,54.9377,54.9523,3282.3879
2007-02-13 13:50:00,74.88,74.9,74.87,74.9,1846.343214688686,54.9597,54.9744,54.9523,54.9744,1846.3432
2007-02-13 13:55:00,74.87,74.91,74.87,74.9,3590.111806339112,54.9523,54.9817,54.9523,54.9744,3590.1118
2007-02-13 14:00:00,74.9,74.92,74.87,74.89,4923.581905836496,54.9744,54.989,54.9523,54.967,4923.5819
2007-02-13 14:05:00,74.91,74.91,74.87,74.89,4513.283413683455,54.9817,54.9817,54.9523,54.967,4513.2834
2007-02-13 14:10:00,74.88,74.88,74.87,74.88,3897.8356754538927,54.9597,54.9597,54.9523,54.9597,3897.8357
2007-02-13 14:15:00,74.89,74.93,74.89,74.9,8103.395220022566,54.967,54.9964,54.967,54.9744,8103.3952
2007-02-13 14:20:00,74.88,74.9,74.88,74.89,3179.8133141860703,54.9597,54.9744,54.9597,54.967,3179.8133
2007-02-13 14:25:00,74.88,74.89,74.86,74.86,5128.731151913016,54.9597,54.967,54.945,54.945,5128.7312
2007-02-13 14:30:00,74.87,74.87,74.84,74.87,5333.880397989537,54.9523,54.9523,54.9303,54.9523,5333.8804
2007-02-13 14:35:00,74.86,74.87,74.84,74.86,6769.925120525182,54.945,54.9523,54.9303,54.945,6769.9251
2007-02-13 14:40:00,74.86,74.86,74.83,74.83,4000.410298492153,54.945,54.945,54.923,54.923,4000.4103
2007-02-13 14:45:00,74.84,74.87,74.82,74.85,3487.537183300851,54.9303,54.9523,54.9157,54.9377,3487.5372
2007-02-13 14:50:00,74.85,74.86,74.82,74.84,3179.8133141860703,54.9377,54.945,54.9157,54.9303,3179.8133
2007-02-13 14:55:00,74.84,74.85,74.82,74.84,4821.007282798236,54.9303,54.9377,54.9157,54.9303,4821.0073
2007-02-13 15:00:00,74.85,74.88,74.84,74.86,7487.947481793004,54.9377,54.9597,54.9303,54.945,7487.9475
2007-02-13 15:05:00,74.87,74.88,74.84,74.85,4102.984921530413,54.9523,54.9597,54.9303,54.9377,4102.9849
2007-02-13 15:10:00,74.85,74.86,74.72,74.73,24207.61103702944,54.9377,54.945,54.8423,54.8496,24207.611
2007-02-13 15:15:00,74.72,74.79,74.72,74.77,12924.402502820802,54.8423,54.8936,54.8423,54.879,12924.4025
2007-02-13 15:20:00,74.77,74.78,74.74,74.75,23181.86480664684,54.879,54.8863,54.8569,54.8643,23181.8648
2007-02-13 15:25:00,74.75,74.77,74.7,74.72,15488.76807877731,54.8643,54.879,54.8276,54.8423,15488.7681
2007-02-13 15:30:00,74.72,74.76,74.71,74.71,14770.745717509488,54.8423,54.8716,54.8349,54.8349,14770.7457
2007-02-13 15:35:00,74.7,74.8,74.69,74.76,27387.424351215508,54.8276,54.901,54.8202,54.8716,27387.4244
2007-02-13 15:40:00,74.76,74.82,74.74,74.8,13232.126371935585,54.8716,54.9157,54.8569,54.901,13232.1264
2007-02-13 15:45:00,74.79,74.89,74.76,74.83,20104.626115499024,54.8936,54.967,54.8716,54.923,20104.6261
2007-02-13 15:50:00,74.83,74.85,74.77,74.85,30259.5137962868,54.923,54.9377,54.879,54.9377,30259.5138
2007-02-13 15:55:00,74.86,74.9,74.84,74.86,22668.99169145553,54.945,54.9744,54.9303,54.945,22668.9917
2007-02-14 09:30:00,75.08,75.16,75.01,75.05,18155.70827777208,55.1065,55.1652,55.0551,55.0845,18155.7083
2007-02-14 09:35:00,75.05,75.21,75.05,75.2,6257.0520053338805,55.0845,55.2019,55.0845,55.1946,6257.052
2007-02-14 09:40:00,75.2,75.2,75.08,75.11,10052.313057749512,55.1946,55.1946,55.1065,55.1285,10052.3131
2007-02-14 09:45:00,75.12,75.12,75.06,75.06,9642.014565596472,55.1358,55.1358,55.0918,55.0918,9642.0146
2007-02-14 09:50:00,75.06,75.1,75.0,75.02,16411.939686121652,55.0918,55.1212,55.0478,55.0624,16411.9397
2007-02-14 09:55:00,75.03,75.08,75.01,75.07,5641.604267104318,55.0698,55.1065,55.0551,55.0991,5641.6043
2007-02-14 10:00:00,75.05,75.2,75.05,75.13,34977.946456046775,55.0845,55.1946,55.0845,55.1432,34977.9465
2007-02-14 10:05:00,75.08,75.17,75.05,75.1,22668.99169145553,55.1065,55.1725,55.0845,55.1212,22668.9917
2007-02-14 10:10:00,75.11,75.14,75.07,75.1,27387.424351215508,55.1285,55.1505,55.0991,55.1212,27387.4244
2007-02-14 10:15:00,75.12,75.17,75.09,75.11,26464.25274387117,55.1358,55.1725,55.1138,55.1285,26464.2527
2007-02-14 10:20:00,75.12,75.19,75.11,75.17,21335.52159195815,55.1358,55.1872,55.1285,55.1725,21335.5216
2007-02-14 10:25:00,75.17,75.2,75.14,75.16,12821.82787978254,55.1725,55.1946,55.1505,55.1652,12821.8279
2007-02-14 10:30:00,75.17,75.2,75.13,75.15,26259.103497794644,55.1725,55.1946,55.1432,55.1579,26259.1035
2007-02-14 10:35:00,75.14,75.22,75.13,75.22,25130.78264437378,55.1505,55.2092,55.1432,55.2092,25130.7826
2007-02-14 10:40:00,75.22,75.29,75.19,75.29,52928.50548774233,55.2092,55.2606,55.1872,55.2606,52928.5055
2007-02-14 10:45:00,75.29,75.32,75.27,75.31,53749.10247204841,55.2606,55.2826,55.2459,55.2753,53749.1025
2007-02-14 10:50:00,75.32,75.42,75.32,75.41,11898.656272438198,55.2826,55.356,55.2826,55.3487,11898.6563
2007-02-14 10:55:00,75.42,75.46,75.41,75.46,4923.581905836496,55.356,55.3854,55.3487,55.3854,4923.5819
2007-02-14 11:00:00,75.46,75.59,75.45,75.55,12103.80551851472,55.3854,55.4808,55.3781,55.4514,12103.8055
2007-02-14 11:05:00,75.56,75.65,75.51,75.62,25335.9318904503,55.4588,55.5248,55.4221,55.5028,25335.9319
2007-02-14 11:10:00,75.61,75.63,75.55,75.59,11590.932403323415,55.4955,55.5102,55.4514,55.4808,11590.9324
2007-02-14 11:15:00,75.58,75.64,75.55,75.64,15693.91732485383,55.4735,55.5175,55.4514,55.5175,15693.9173
2007-02-14 11:20:00,75.62,75.68,75.61,75.62,4821.007282798236,55.5028,55.5469,55.4955,55.5028,4821.0073
2007-02-14 11:25:00,75.63,75.67,75.61,75.64,15283.61883270079,55.5102,55.5395,55.4955,55.5175,15283.6188
2007-02-14 11:30:00,75.66,75.67,75.62,75.62,54774.848702431016,55.5322,55.5395,55.5028,55.5028,54774.8487
2007-02-14 11:35:00,75.66,75.66,75.58,75.66,9949.738434711251,55.5322,55.5322,55.4735,55.5322,9949.7384
2007-02-14 11:40:00,75.65,75.67,75.65,75.67,1743.7685916504256,55.5248,55.5395,55.5248,55.5395,1743.7686
2007-02-14 11:45:00,75.66,75.67,75.65,75.67,2461.790952918248,55.5322,55.5395,55.5248,55.5395,2461.791
2007-02-14 11:50:00,75.65,75.7,75.65,75.69,6564.775874448661,55.5248,55.5615,55.5248,55.5542,6564.7759
2007-02-14 11:55:00,75.68,75.76,75.68,75.74,6359.626628372141,55.5469,55.6056,55.5469,55.5909,6359.6266
2007-02-14 12:00:00,75.73,75.73,75.67,75.67,4923.581905836496,55.5836,55.5836,55.5395,55.5395,4923.5819
2007-02-14 12:05:00,75.67,75.67,75.63,75.63,4205.559544568673,55.5395,55.5395,55.5102,55.5102,4205.5595
2007-02-14 12:10:00,75.62,75.64,75.56,75.56,6769.925120525182,55.5028,55.5175,55.4588,55.4588,6769.9251
2007-02-14 12:15:00,75.55,75.64,75.52,75.62,11898.656272438198,55.4514,55.5175,55.4294,55.5028,11898.6563
2007-02-14 12:20:00,75.64,75.65,75.61,75.61,3692.686429377372,55.5175,55.5248,55.4955,55.4955,3692.6864
2007-02-14 12:25:00,75.61,75.63,75.58,75.58,6975.074366601702,55.4955,55.5102,55.4735,55.4735,6975.0744
2007-02-14 12:30:00,75.59,75.64,75.59,75.6,7795.671350907785,55.4808,55.5175,55.4808,55.4881,7795.6714
2007-02-14 12:35:00,75.6,75.61,75.53,75.56,7077.648989639963,55.4881,55.4955,55.4368,55.4588,7077.649
2007-02-14 12:40:00,75.55,75.56,75.52,75.52,9026.566827366907,55.4514,55.4588,55.4294,55.4294,9026.5668
2007-02-14 12:45:00,75.53,75.54,75.48,75.5,8718.842958252128,55.4368,55.4441,55.4001,55.4147,8718.843
2007-02-14 12:50:00,75.49,75.51,75.46,75.46,4718.432659759975,55.4074,55.4221,55.3854,55.3854,4718.4327
2007-02-14 12:55:00,75.46,75.55,75.45,75.55,8205.969843060826,55.3854,55.4514,55.3781,55.4514,8205.9698
2007-02-14 13:00:00,75.54,75.56,75.5,75.5,4102.984921530413,55.4441,55.4588,55.4147,55.4147,4102.9849
2007-02-14 13:05:00,75.5,75.56,75.5,75.53,5128.731151913016,55.4147,55.4588,55.4147,55.4368,5128.7312
2007-02-14 13:10:00,75.53,75.55,75.51,75.55,2872.089445071289,55.4368,55.4514,55.4221,55.4514,2872.0894
2007-02-14 13:15:00,75.53,75.53,75.5,75.5,3487.537183300851,55.4368,55.4368,55.4147,55.4147,3487.5372
2007-02-14 13:20:00,75.49,75.53,75.49,75.5,4308.134167606934,55.4074,55.4368,55.4074,55.4147,4308.1342
2007-02-14 13:25:00,75.52,75.57,75.48,75.55,3590.111806339112,55.4294,55.4661,55.4001,55.4514,3590.1118
2007-02-14 13:30:00,75.55,75.57,75.53,75.55,3384.962560262591,55.4514,55.4661,55.4368,55.4514,3384.9626
2007-02-14 13:35:00,75.54,75.59,75.54,75.59,6257.0520053338805,55.4441,55.4808,55.4441,55.4808,6257.052
2007-02-14 13:40:00,75.57,75.57,75.55,75.55,2051.4924607652065,55.4661,55.4661,55.4514,55.4514,2051.4925
2007-02-14 13:45:00,75.55,75.59,75.55,75.59,2564.365575956508,55.4514,55.4808,55.4514,55.4808,2564.3656
2007-02-14 13:50:00,75.56,75.59,75.54,75.57,3282.3879372243305,55.4588,55.4808,55.4441,55.4661,3282.3879
2007-02-14 13:55:00,75.54,75.55,75.51,75.51,53236.22935685711,55.4441,55.4514,55.4221,55.4221,53236.2294
2007-02-14 14:00:00,75.53,75.53,75.47,75.47,4615.858036721715,55.4368,55.4368,55.3927,55.3927,4615.858
2007-02-14 14:05:00,75.48,75.48,75.42,75.43,5026.156528874756,55.4001,55.4001,55.356,55.3634,5026.1565
2007-02-14 14:10:00,75.42,75.49,75.41,75.46,6462.201251410401,55.356,55.4074,55.3487,55.3854,6462.2013
2007-02-14 14:15:00,75.45,75.5,75.44,75.46,4923.581905836496,55.3781,55.4147,55.3707,55.3854,4923.5819
2007-02-14 14:20:00,75.45,75.48,75.42,75.42,2974.6640681095496,55.3781,55.4001,55.356,55.356,2974.6641
2007-02-14 14:25:00,75.43,75.43,75.36,75.37,9436.86531951995,55.3634,55.3634,55.312,55.3193,9436.8653
2007-02-14 14:30:00,75.37,75.37,75.33,75.35,5128.731151913016,55.3193,55.3193,55.29,55.3047,5128.7312
2007-02-14 14:35:00,75.36,75.36,75.34,75.36,5539.029644066058,55.312,55.312,55.2973,55.312,5539.0296
2007-02-14 14:40:00,75.36,75.36,75.34,75.36,5846.753513180839,55.312,55.312,55.2973,55.312,5846.7535
2007-02-14 14:45:00,75.35,75.36,75.35,75.35,2564.365575956508,55.3047,55.312,55.3047,55.3047,2564.3656
2007-02-14 14:50:00,75.35,75.36,75.33,75.35,5231.305774951277,55.3047,55.312,55.29,55.3047,5231.3058
2007-02-14 14:55:00,75.35,75.37,75.29,75.33,16822.238178274692,55.3047,55.3193,55.2606,55.29,16822.2382
2007-02-14 15:00:00,75.33,75.36,75.31,75.36,5128.731151913016,55.29,55.312,55.2753,55.312,5128.7312
2007-02-14 15:05:00,75.35,75.37,75.33,75.34,8308.544466099087,55.3047,55.3193,55.29,55.2973,8308.5445
2007-02-14 15:10:00,75.36,75.36,75.32,75.34,4102.984921530413,55.312,55.312,55.2826,55.2973,4102.9849
2007-02-14 15:15:00,75.34,75.34,75.3,75.3,9334.29069648169,55.2973,55.2973,55.268,55.268,9334.2907
2007-02-14 15:20:00,75.3,75.31,75.28,75.31,4308.134167606934,55.268,55.2753,55.2533,55.2753,4308.1342
2007-02-14 15:25:00,75.3,75.32,75.27,75.31,5846.753513180839,55.268,55.2826,55.2459,55.2753,5846.7535
2007-02-14 15:30:00,75.3,75.31,75.29,75.31,5641.604267104318,55.268,55.2753,55.2606,55.2753,5641.6043
2007-02-14 15:35:00,75.3,75.33,75.29,75.32,8821.417581290389,55.268,55.29,55.2606,55.2826,8821.4176
2007-02-14 15:40:00,75.31,75.34,75.3,75.32,13847.574110165144,55.2753,55.2973,55.268,55.2826,13847.5741
2007-02-14 15:45:00,75.32,75.32,75.27,75.29,6872.499743563442,55.2826,55.2826,55.2459,55.2606,6872.4997
2007-02-14 15:50:00,75.28,75.37,75.27,75.34,13026.977125859064,55.2533,55.3193,55.2459,55.2973,13026.9771
2007-02-14 15:55:00,75.34,75.4,75.33,75.37,9539.43994255821,55.2973,55.3414,55.29,55.3193,9539.4399
2007-02-15 09:30:00,75.46,75.48,75.21,75.31,10565.186172940814,55.3854,55.4001,55.2019,55.2753,10565.1862
2007-02-15 09:35:00,75.32,75.43,75.25,75.25,5846.753513180839,55.2826,55.3634,55.2313,55.2313,5846.7535
2007-02-15 09:40:00,75.21,75.29,75.2,75.29,5128.731151913016,55.2019,55.2606,55.1946,55.2606,5128.7312
2007-02-15 09:45:00,75.26,75.33,75.24,75.24,53851.67709508667,55.2386,55.29,55.2239,55.2239,53851.6771
2007-02-15 09:50:00,75.25,75.35,75.22,75.34,7487.947481793004,55.2313,55.3047,55.2092,55.2973,7487.9475
2007-02-15 09:55:00,75.32,75.33,75.19,75.33,9642.014565596472,55.2826,55.29,55.1872,55.29,9642.0146
2007-02-15 10:00:00,75.33,75.33,75.21,75.26,5949.328136219099,55.29,55.29,55.2019,55.2386,5949.3281
2007-02-15 10:05:00,75.26,75.31,75.22,75.22,4718.432659759975,55.2386,55.2753,55.2092,55.2092,4718.4327
2007-02-15 10:10:00,75.24,75.25,75.21,75.21,2666.9401989947687,55.2239,55.2313,55.2019,55.2019,2666.9402
2007-02-15 10:15:00,75.24,75.24,75.18,75.22,6462.201251410401,55.2239,55.2239,55.1799,55.2092,6462.2013
2007-02-15 10:20:00,75.22,75.22,75.16,75.17,2564.365575956508,55.2092,55.2092,55.1652,55.1725,2564.3656
2007-02-15 10:25:00,75.16,75.22,75.15,75.2,4102.984921530413,55.1652,55.2092,55.1579,55.1946,4102.9849
2007-02-15 10:30:00,75.2,75.24,75.17,75.2,2666.9401989947687,55.1946,55.2239,55.1725,55.1946,2666.9402
2007-02-15 10:35:00,75.21,75.24,75.2,75.24,3487.537183300851,55.2019,55.2239,55.1946,55.2239,3487.5372
2007-02-15 10:40:00,75.24,75.35,75.24,75.35,6667.350497486921,55.2239,55.3047,55.2239,55.3047,6667.3505
2007-02-15 10:45:00,75.35,75.36,75.23,75.27,11796.081649399935,55.3047,55.312,55.2166,55.2459,11796.0816
2007-02-15 10:50:00,75.26,75.3,75.23,75.24,14975.894963586008,55.2386,55.268,55.2166,55.2239,14975.895
2007-02-15 10:55:00,75.24,75.25,75.16,75.17,6769.925120525182,55.2239,55.2313,55.1652,55.1725,6769.9251
2007-02-15 11:00:00,75.18,75.22,75.18,75.19,4410.708790645194,55.1799,55.2092,55.1799,55.1872,4410.7088
2007-02-15 11:05:00,75.19,75.23,75.17,75.18,6257.0520053338805,55.1872,55.2166,55.1725,55.1799,6257.052
2007-02-15 11:10:00,75.16,75.19,75.13,75.18,5539.029644066058,55.1652,55.1872,55.1432,55.1799,5539.0296
2007-02-15 11:15:00,75.18,75.18,75.12,75.14,2769.514822033029,55.1799,55.1799,55.1358,55.1505,2769.5148
2007-02-15 11:20:00,75.15,75.15,75.12,75.12,1948.9178377269463,55.1579,55.1579,55.1358,55.1358,1948.9178
2007-02-15 11:25:00,75.14,75.14,75.08,75.1,12001.23089547646,55.1505,55.1505,55.1065,55.1212,12001.2309
2007-02-15 11:30:00,75.12,75.14,75.11,75.13,4308.134167606934,55.1358,55.1505,55.1285,55.1432,4308.1342
2007-02-15 11:35:00,75.12,75.16,75.12,75.15,4923.581905836496,55.1358,55.1652,55.1358,55.1579,4923.5819
2007-02-15 11:40:00,75.16,75.23,75.15,75.22,11590.932403323415,55.1652,55.2166,55.1579,55.2092,11590.9324
2007-02-15 11:45:00,75.23,75.23,75.21,75.21,9231.71607344343,55.2166,55.2166,55.2019,55.2019,9231.7161
2007-02-15 11:50:00,75.21,75.22,75.18,75.2,4102.984921530413,55.2019,55.2092,55.1799,55.1946,4102.9849
2007-02-15 11:55:00,75.2,75.21,75.19,75.19,2872.089445071289,55.1946,55.2019,55.1872,55.1872,2872.0894
2007-02-15 12:00:00,75.19,75.2,75.14,75.17,9744.58918863473,55.1872,55.1946,55.1505,55.1725,9744.5892
2007-02-15 12:05:00,75.17,75.27,75.16,75.16,18566.00676992512,55.1725,55.2459,55.1652,55.1652,18566.0068
2007-02-15 12:10:00,75.17,75.21,75.16,75.17,5436.455021027798,55.1725,55.2019,55.1652,55.1725,5436.455
2007-02-15 12:15:00,75.17,75.19,75.16,75.19,1538.6193455739049,55.1725,55.1872,55.1652,55.1872,1538.6193
2007-02-15 12:20:00,75.19,75.23,75.17,75.21,10667.760795979077,55.1872,55.2166,55.1725,55.2019,10667.7608
2007-02-15 12:25:00,75.21,75.21,75.18,75.19,1436.0447225356447,55.2019,55.2019,55.1799,55.1872,1436.0447
2007-02-15 12:30:00,75.19,75.2,75.18,75.19,2666.9401989947687,55.1872,55.1946,55.1799,55.1872,2666.9402
2007-02-15 12:35:00,75.19,75.2,75.18,75.2,3692.686429377372,55.1872,55.1946,55.1799,55.1946,3692.6864
2007-02-15 12:40:00,75.2,75.21,75.18,75.18,7487.947481793004,55.1946,55.2019,55.1799,55.1799,7487.9475
2007-02-15 12:45:00,75.19,75.21,75.19,75.21,3384.962560262591,55.1872,55.2019,55.1872,55.2019,3384.9626
2007-02-15 12:50:00,75.21,75.21,75.19,75.21,5949.328136219099,55.2019,55.2019,55.1872,55.2019,5949.3281
2007-02-15 12:55:00,75.19,75.2,75.17,75.17,3077.2386911478097,55.1872,55.1946,55.1725,55.1725,3077.2387
2007-02-15 13:00:00,75.17,75.21,75.17,75.19,4615.858036721715,55.1725,55.2019,55.1725,55.1872,4615.858
2007-02-15 13:05:00,75.19,75.22,75.18,75.2,7282.798235716484,55.1872,55.2092,55.1799,55.1946,7282.7982
2007-02-15 13:10:00,75.21,75.22,75.16,75.2,13026.977125859064,55.2019,55.2092,55.1652,55.1946,13026.9771
2007-02-15 13:15:00,75.19,75.21,75.16,75.17,7590.522104831264,55.1872,55.2019,55.1652,55.1725,7590.5221
2007-02-15 13:20:00,75.17,75.19,75.17,75.19,10360.036926864292,55.1725,55.1872,55.1725,55.1872,10360.0369
2007-02-15 13:25:00,75.18,75.19,75.16,75.16,11078.059288132115,55.1799,55.1872,55.1652,55.1652,11078.0593
2007-02-15 13:30:00,75.16,75.19,75.16,75.19,6564.775874448661,55.1652,55.1872,55.1652,55.1872,6564.7759
2007-02-15 13:35:00,75.17,75.21,75.17,75.21,10462.611549902556,55.1725,55.2019,55.1725,55.2019,10462.6115
2007-02-15 13:40:00,75.2,75.28,75.2,75.28,9436.86531951995,55.1946,55.2533,55.1946,55.2533,9436.8653
2007-02-15 13:45:00,75.28,75.36,75.28,75.33,9949.738434711251,55.2533,55.312,55.2533,55.29,9949.7384
2007-02-15 13:50:00,75.35,75.44,75.33,75.42,13334.700994973842,55.3047,55.3707,55.29,55.356,13334.701
2007-02-15 13:55:00,75.44,75.48,75.42,75.46,6359.626628372141,55.3707,55.4001,55.356,55.3854,6359.6266
2007-02-15 14:00:00,75.48,75.52,75.47,75.51,13437.275618012103,55.4001,55.4294,55.3927,55.4221,13437.2756
2007-02-15 14:05:00,75.51,75.53,75.49,75.53,7795.671350907785,55.4221,55.4368,55.4074,55.4368,7795.6714
2007-02-15 14:10:00,75.51,75.54,75.51,75.54,2974.6640681095496,55.4221,55.4441,55.4221,55.4441,2974.6641
2007-02-15 14:15:00,75.54,75.58,75.54,75.55,6872.499743563442,55.4441,55.4735,55.4441,55.4514,6872.4997
2007-02-15 14:20:00,75.56,75.57,75.51,75.53,3897.8356754538927,55.4588,55.4661,55.4221,55.4368,3897.8357
2007-02-15 14:25:00,75.53,75.53,75.48,75.48,4205.559544568673,55.4368,55.4368,55.4001,55.4001,4205.5595
2007-02-15 14:30:00,75.48,75.53,75.48,75.49,4102.984921530413,55.4001,55.4368,55.4001,55.4074,4102.9849
2007-02-15 14:35:00,75.51,75.53,75.47,75.49,4615.858036721715,55.4221,55.4368,55.3927,55.4074,4615.858
2007-02-15 14:40:00,75.48,75.52,75.47,75.48,8718.842958252128,55.4001,55.4294,55.3927,55.4001,8718.843
2007-02-15 14:45:00,75.48,75.55,75.48,75.49,6667.350497486921,55.4001,55.4514,55.4001,55.4074,6667.3505
2007-02-15 14:50:00,75.51,75.53,75.48,75.48,3692.686429377372,55.4221,55.4368,55.4001,55.4001,3692.6864
2007-02-15 14:55:00,75.47,75.55,75.45,75.51,8308.544466099087,55.3927,55.4514,55.3781,55.4221,8308.5445
2007-02-15 15:00:00,75.51,75.51,75.43,75.44,13744.999487126885,55.4221,55.4221,55.3634,55.3707,13744.9995
2007-02-15 15:05:00,75.46,75.47,75.42,75.44,9539.43994255821,55.3854,55.3927,55.356,55.3707,9539.4399
2007-02-15 15:10:00,75.44,75.5,75.42,75.48,9642.014565596472,55.3707,55.4147,55.356,55.4001,9642.0146
2007-02-15 15:15:00,75.48,75.48,75.43,75.43,4821.007282798236,55.4001,55.4001,55.3634,55.3634,4821.0073
2007-02-15 15:20:00,75.44,75.47,75.42,75.46,5539.029644066058,55.3707,55.3927,55.356,55.3854,5539.0296
2007-02-15 15:25:00,75.47,75.47,75.43,75.43,5128.731151913016,55.3927,55.3927,55.3634,55.3634,5128.7312
2007-02-15 15:30:00,75.43,75.47,75.42,75.45,6769.925120525182,55.3634,55.3927,55.356,55.3781,6769.9251
2007-02-15 15:35:00,75.45,75.47,75.44,75.47,8000.820596984306,55.3781,55.3927,55.3707,55.3927,8000.8206
2007-02-15 15:40:00,75.47,75.55,75.47,75.52,11385.783157246897,55.3927,55.4514,55.3927,55.4294,11385.7832
2007-02-15 15:45:00,75.51,75.53,75.45,75.46,11078.059288132115,55.4221,55.4368,55.3781,55.3854,11078.0593
2007-02-15 15:50:00,75.45,75.52,75.45,75.46,52825.93086470407,55.3781,55.4294,55.3781,55.3854,52825.9309
2007-02-15 15:55:00,75.46,75.53,75.44,75.53,17540.260539542516,55.3854,55.4368,55.3707,55.4368,17540.2605
2007-02-16 09:30:00,75.91,76.24,75.85,75.86,195404.656887886,55.7157,55.9579,55.6716,55.679,195404.6569
2007-02-16 09:35:00,75.86,75.97,75.8,75.9,19796.902246384245,55.679,55.7597,55.6349,55.7083,19796.9022
2007-02-16 09:40:00,75.9,75.97,75.85,75.9,65955.48261360139,55.7083,55.7597,55.6716,55.7083,65955.4826
2007-02-16 09:45:00,75.9,75.9,75.85,75.87,10257.462303826032,55.7083,55.7083,55.6716,55.6863,10257.4623
2007-02-16 09:50:00,75.84,75.88,75.81,75.81,15488.76807877731,55.6643,55.6937,55.6423,55.6423,15488.7681
2007-02-16 09:55:00,75.82,75.83,75.68,75.68,11180.633911170376,55.6496,55.657,55.5469,55.5469,11180.6339
2007-02-16 10:00:00,75.68,75.68,75.4,75.41,12924.402502820802,55.5469,55.5469,55.3414,55.3487,12924.4025
2007-02-16 10:05:00,75.43,75.43,75.35,75.35,17437.685916504255,55.3634,55.3634,55.3047,55.3047,17437.6859
2007-02-16 10:10:00,75.36,75.38,75.3,75.37,8923.992204328648,55.312,55.3267,55.268,55.3193,8923.9922
2007-02-16 10:15:00,75.37,75.48,75.32,75.47,65647.75874448661,55.3193,55.4001,55.2826,55.3927,65647.7587
2007-02-16 10:20:00,75.45,75.58,75.42,75.58,15591.34270181557,55.3781,55.4735,55.356,55.4735,15591.3427
2007-02-16 10:25:00,75.58,75.67,75.55,75.61,10462.611549902556,55.4735,55.5395,55.4514,55.4955,10462.6115
2007-02-16 10:30:00,75.62,75.71,75.6,75.67,7487.947481793004,55.5028,55.5689,55.4881,55.5395,7487.9475
2007-02-16 10:35:00,75.66,75.73,75.66,75.68,7180.223612678223,55.5322,55.5836,55.5322,55.5469,7180.2236
2007-02-16 10:40:00,75.67,75.67,75.55,75.59,7077.648989639963,55.5395,55.5395,55.4514,55.4808,7077.649
2007-02-16 10:45:00,75.6,75.65,75.56,75.58,4821.007282798236,55.4881,55.5248,55.4588,55.4735,4821.0073
2007-02-16 10:50:00,75.58,75.61,75.52,75.59,8718.842958252128,55.4735,55.4955,55.4294,55.4808,8718.843
2007-02-16 10:55:00,75.61,75.61,75.55,75.56,5333.880397989537,55.4955,55.4955,55.4514,55.4588,5333.8804
2007-02-16 11:00:00,75.57,75.65,75.55,75.57,12308.95476459124,55.4661,55.5248,55.4514,55.4661,12308.9548
2007-02-16 11:05:00,75.56,75.56,75.54,75.56,10975.484665093856,55.4588,55.4588,55.4441,55.4588,10975.4847
2007-02-16 11:10:00,75.6,75.65,75.49,75.49,10052.313057749512,55.4881,55.5248,55.4074,55.4074,10052.3131
2007-02-16 11:15:00,75.49,75.53,75.44,75.53,9436.86531951995,55.4074,55.4368,55.3707,55.4368,9436.8653
2007-02-16 11:20:00,75.51,75.59,75.51,75.52,4923.581905836496,55.4221,55.4808,55.4221,55.4294,4923.5819
2007-02-16 11:25:00,75.5,75.58,75.49,75.56,5846.753513180839,55.4147,55.4735,55.4074,55.4588,5846.7535
2007-02-16 11:30:00,75.55,75.56,75.53,75.54,6462.201251410401,55.4514,55.4588,55.4368,55.4441,6462.2013
2007-02-16 11:35:00,75.55,75.57,75.53,75.57,2872.089445071289,55.4514,55.4661,55.4368,55.4661,2872.0894
2007-02-16 11:40:00,75.55,75.59,75.55,75.58,2974.6640681095496,55.4514,55.4808,55.4514,55.4735,2974.6641
2007-02-16 11:45:00,75.59,75.59,75.52,75.54,8103.395220022566,55.4808,55.4808,55.4294,55.4441,8103.3952
2007-02-16 11:50:00,75.55,75.59,75.53,75.53,8000.820596984306,55.4514,55.4808,55.4368,55.4368,8000.8206
2007-02-16 11:55:00,75.54,75.56,75.5,75.5,2872.089445071289,55.4441,55.4588,55.4147,55.4147,2872.0894
2007-02-16 12:00:00,75.49,75.55,75.49,75.52,3384.962560262591,55.4074,55.4514,55.4074,55.4294,3384.9626
2007-02-16 12:05:00,75.51,75.55,75.5,75.55,6359.626628372141,55.4221,55.4514,55.4147,55.4514,6359.6266
2007-02-16 12:10:00,75.54,75.55,75.49,75.5,2564.365575956508,55.4441,55.4514,55.4074,55.4147,2564.3656
2007-02-16 12:15:00,75.5,75.5,75.47,75.5,3487.537183300851,55.4147,55.4147,55.3927,55.4147,3487.5372
2007-02-16 12:20:00,75.5,75.53,75.49,75.53,5333.880397989537,55.4147,55.4368,55.4074,55.4368,5333.8804
2007-02-16 12:25:00,75.5,75.59,75.47,75.55,12103.80551851472,55.4147,55.4808,55.3927,55.4514,12103.8055
2007-02-16 12:30:00,75.55,75.59,75.52,75.55,6154.47738229562,55.4514,55.4808,55.4294,55.4514,6154.4774
2007-02-16 12:35:00,75.54,75.55,75.48,75.54,3590.111806339112,55.4441,55.4514,55.4001,55.4441,3590.1118
2007-02-16 12:40:00,75.54,75.55,75.52,75.54,2564.365575956508,55.4441,55.4514,55.4294,55.4441,2564.3656
2007-02-16 12:45:00,75.56,75.62,75.55,75.6,2256.6417068417272,55.4588,55.5028,55.4514,55.4881,2256.6417
2007-02-16 12:50:00,75.57,75.65,75.57,75.63,6359.626628372141,55.4661,55.5248,55.4661,55.5102,6359.6266
2007-02-16 12:55:00,75.63,75.66,75.61,75.66,3077.2386911478097,55.5102,55.5322,55.4955,55.5322,3077.2387
2007-02-16 13:00:00,75.63,75.7,75.63,75.7,14257.872602318186,55.5102,55.5615,55.5102,55.5615,14257.8726
2007-02-16 13:05:00,75.71,75.81,75.69,75.8,16001.641193968611,55.5689,55.6423,55.5542,55.6349,16001.6412
2007-02-16 13:10:00,75.78,75.78,75.71,75.71,5949.328136219099,55.6203,55.6203,55.5689,55.5689,5949.3281
2007-02-16 13:15:00,75.7,75.73,75.69,75.73,2666.9401989947687,55.5615,55.5836,55.5542,55.5836,2666.9402
2007-02-16 13:20:00,75.73,75.76,75.72,75.76,7077.648989639963,55.5836,55.6056,55.5762,55.6056,7077.649
2007-02-16 13:25:00,75.76,75.79,75.72,75.76,5949.328136219099,55.6056,55.6276,55.5762,55.6056,5949.3281
2007-02-16 13:30:00,75.78,75.79,75.72,75.72,3282.3879372243305,55.6203,55.6276,55.5762,55.5762,3282.3879
2007-02-16 13:35:00,75.74,75.74,75.69,75.7,4102.984921530413,55.5909,55.5909,55.5542,55.5615,4102.9849
2007-02-16 13:40:00,75.71,75.73,75.68,75.68,2974.6640681095496,55.5689,55.5836,55.5469,55.5469,2974.6641
2007-02-16 13:45:00,75.68,75.74,75.68,75.72,3590.111806339112,55.5469,55.5909,55.5469,55.5762,3590.1118
2007-02-16 13:50:00,75.72,75.72,75.62,75.62,4923.581905836496,55.5762,55.5762,55.5028,55.5028,4923.5819
2007-02-16 13:55:00,75.62,75.68,75.62,75.63,3179.8133141860703,55.5028,55.5469,55.5028,55.5102,3179.8133
2007-02-16 14:00:00,75.64,75.65,75.61,75.64,4513.283413683455,55.5175,55.5248,55.4955,55.5175,4513.2834
2007-02-16 14:05:00,75.6,75.68,75.6,75.68,7077.648989639963,55.4881,55.5469,55.4881,55.5469,7077.649
2007-02-16 14:10:00,75.69,75.71,75.65,75.69,4205.559544568673,55.5542,55.5689,55.5248,55.5542,4205.5595
2007-02-16 14:15:00,75.68,75.72,75.67,75.72,4410.708790645194,55.5469,55.5762,55.5395,55.5762,4410.7088
2007-02-16 14:20:00,75.69,75.71,75.65,75.66,2769.514822033029,55.5542,55.5689,55.5248,55.5322,2769.5148
2007-02-16 14:25:00,75.66,75.77,75.64,75.75,12001.23089547646,55.5322,55.6129,55.5175,55.5982,12001.2309
2007-02-16 14:30:00,75.74,75.78,75.74,75.78,4821.007282798236,55.5909,55.6203,55.5909,55.6203,4821.0073
2007-02-16 14:35:00,75.75,75.75,75.7,75.7,2872.089445071289,55.5982,55.5982,55.5615,55.5615,2872.0894
2007-02-16 14:40:00,75.7,75.77,75.68,75.75,7077.648989639963,55.5615,55.6129,55.5469,55.5982,7077.649
2007-02-16 14:45:00,75.75,75.78,75.75,75.75,5231.305774951277,55.5982,55.6203,55.5982,55.5982,5231.3058
2007-02-16 14:50:00,75.76,75.78,75.7,75.73,7898.245973946045,55.6056,55.6203,55.5615,55.5836,7898.246
2007-02-16 14:55:00,75.72,75.73,75.68,75.73,4410.708790645194,55.5762,55.5836,55.5469,55.5836,4410.7088
2007-02-16 15:00:00,75.7,75.72,75.7,75.7,5539.029644066058,55.5615,55.5762,55.5615,55.5615,5539.0296
2007-02-16 15:05:00,75.72,75.72,75.65,75.67,6769.925120525182,55.5762,55.5762,55.5248,55.5395,6769.9251
2007-02-16 15:10:00,75.66,75.73,75.65,75.73,9129.14145040517,55.5322,55.5836,55.5248,55.5836,9129.1415
2007-02-16 15:15:00,75.71,75.75,75.65,75.65,17437.685916504255,55.5689,55.5982,55.5248,55.5248,17437.6859
2007-02-16 15:20:00,75.67,75.73,75.64,75.7,29438.916811980715,55.5395,55.5836,55.5175,55.5615,29438.9168
2007-02-16 15:25:00,75.71,75.76,75.7,75.75,4615.858036721715,55.5689,55.6056,55.5615,55.5982,4615.858
2007-02-16 15:30:00,75.76,75.89,75.76,75.86,11693.507026361678,55.6056,55.701,55.6056,55.679,11693.507
2007-02-16 15:35:00,75.88,75.93,75.85,75.86,15899.06657093035,55.6937,55.7304,55.6716,55.679,15899.0666
2007-02-16 15:40:00,75.86,75.95,75.85,75.95,11898.656272438198,55.679,55.745,55.6716,55.745,11898.6563
2007-02-16 15:45:00,75.94,76.01,75.93,76.01,19284.029131192943,55.7377,55.7891,55.7304,55.7891,19284.0291
2007-02-16 15:50:00,76.01,76.01,75.93,75.99,21745.82008411119,55.7891,55.7891,55.7304,55.7744,21745.8201
2007-02-16 15:55:00,75.99,76.03,75.93,75.94,25951.379628679864,55.7744,55.8038,55.7304,55.7377,25951.3796
2007-02-20 09:30:00,76.15,76.53,76.15,76.33,66673.50497486921,55.8918,56.1707,55.8918,56.0239,66673.505
2007-02-20 09:35:00,76.34,76.34,76.06,76.19,20720.073853728587,56.0313,56.0313,55.8258,55.9212,20720.0739
2007-02-20 09:40:00,76.19,76.37,76.09,76.33,37850.03590111806,55.9212,56.0533,55.8478,56.0239,37850.0359
2007-02-20 09:45:00,76.33,76.37,76.25,76.37,15796.491947892093,56.0239,56.0533,55.9652,56.0533,15796.4919
2007-02-20 09:50:00,76.37,76.37,76.04,76.04,64416.86326802749,56.0533,56.0533,55.8111,55.8111,64416.8633
2007-02-20 09:55:00,76.04,76.04,75.85,75.86,12103.80551851472,55.8111,55.8111,55.6716,55.679,12103.8055
2007-02-20 10:00:00,75.87,75.87,75.51,75.53,19591.753000307723,55.6863,55.6863,55.4221,55.4368,19591.753
2007-02-20 10:05:00,75.53,75.58,75.53,75.56,21950.969330187712,55.4368,55.4735,55.4368,55.4588,21950.9693
2007-02-20 10:10:00,75.57,75.58,75.53,75.55,9129.14145040517,55.4661,55.4735,55.4368,55.4514,9129.1415
2007-02-20 10:15:00,75.54,75.57,75.51,75.52,24105.036413991176,55.4441,55.4661,55.4221,55.4294,24105.0364
2007-02-20 10:20:00,75.52,75.55,75.45,75.47,10975.484665093856,55.4294,55.4514,55.3781,55.3927,10975.4847
2007-02-20 10:25:00,75.47,75.55,75.46,75.54,14975.894963586008,55.3927,55.4514,55.3854,55.4441,14975.895
2007-02-20 10:30:00,75.54,75.54,75.53,75.53,12514.10401066776,55.4441,55.4441,55.4368,55.4368,12514.104
2007-02-20 10:35:00,75.54,75.56,75.52,75.54,39183.506000615445,55.4441,55.4588,55.4294,55.4441,39183.506
2007-02-20 10:40:00,75.54,75.55,75.44,75.5,16001.641193968611,55.4441,55.4514,55.3707,55.4147,16001.6412
2007-02-20 10:45:00,75.5,75.66,75.5,75.62,21232.94696891989,55.4147,55.5322,55.4147,55.5028,21232.947
2007-02-20 10:50:00,75.62,75.63,75.6,75.6,2256.6417068417272,55.5028,55.5102,55.4881,55.4881,2256.6417
2007-02-20 10:55:00,75.62,75.64,75.54,75.54,8923.992204328648,55.5028,55.5175,55.4441,55.4441,8923.9922
2007-02-20 11:00:00,75.54,75.55,75.49,75.52,58467.53513180839,55.4441,55.4514,55.4074,55.4294,58467.5351
2007-02-20 11:05:00,75.51,75.52,75.4,75.44,17129.962047389476,55.4221,55.4294,55.3414,55.3707,17129.962
2007-02-20 11:10:00,75.44,75.46,75.42,75.44,6154.47738229562,55.3707,55.3854,55.356,55.3707,6154.4774
2007-02-20 11:15:00,75.44,75.48,75.43,75.48,18258.28290081034,55.3707,55.4001,55.3634,55.4001,18258.2829
2007-02-20 11:20:00,75.48,75.49,75.47,75.47,15283.61883270079,55.4001,55.4074,55.3927,55.3927,15283.6188
2007-02-20 11:25:00,75.47,75.53,75.43,75.53,14360.447225356444,55.3927,55.4368,55.3634,55.4368,14360.4472
2007-02-20 11:30:00,75.52,75.62,75.52,75.58,13334.700994973842,55.4294,55.5028,55.4294,55.4735,13334.701
2007-02-20 11:35:00,75.59,75.59,75.54,75.55,6154.47738229562,55.4808,55.4808,55.4441,55.4514,6154.4774
2007-02-20 11:40:00,75.55,75.57,75.55,75.55,10257.462303826032,55.4514,55.4661,55.4514,55.4514,10257.4623
2007-02-20 11:45:00,75.56,75.71,75.55,75.67,18155.70827777208,55.4588,55.5689,55.4514,55.5395,18155.7083
2007-02-20 11:50:00,75.66,75.67,75.61,75.63,29951.789927172016,55.5322,55.5395,55.4955,55.5102,29951.7899
2007-02-20 11:55:00,75.63,75.65,75.63,75.64,8513.693712175607,55.5102,55.5248,55.5102,55.5175,8513.6937
2007-02-20 12:00:00,75.63,75.63,75.61,75.61,4615.858036721715,55.5102,55.5102,55.4955,55.4955,4615.858
2007-02-20 12:05:00,75.62,75.64,75.61,75.61,6154.47738229562,55.5028,55.5175,55.4955,55.4955,6154.4774
2007-02-20 12:10:00,75.61,75.61,75.55,75.55,3897.8356754538927,55.4955,55.4955,55.4514,55.4514,3897.8357
2007-02-20 12:15:00,75.56,75.63,75.56,75.63,15181.044209662528,55.4588,55.5102,55.4588,55.5102,15181.0442
2007-02-20 12:20:00,75.62,75.65,75.61,75.65,5949.328136219099,55.5028,55.5248,55.4955,55.5248,5949.3281
2007-02-20 12:25:00,75.65,75.83,75.65,75.82,15693.91732485383,55.5248,55.657,55.5248,55.6496,15693.9173
2007-02-20 12:30:00,75.83,75.83,75.8,75.8,4102.984921530413,55.657,55.657,55.6349,55.6349,4102.9849
2007-02-20 12:35:00,75.8,75.84,75.8,75.81,7487.947481793004,55.6349,55.6643,55.6349,55.6423,7487.9475
2007-02-20 12:40:00,75.81,75.84,75.8,75.82,4205.559544568673,55.6423,55.6643,55.6349,55.6496,4205.5595
2007-02-20 12:45:00,75.82,75.82,75.78,75.8,15796.491947892093,55.6496,55.6496,55.6203,55.6349,15796.4919
2007-02-20 12:50:00,75.8,75.81,75.71,75.74,46671.45348240845,55.6349,55.6423,55.5689,55.5909,46671.4535
2007-02-20 12:55:00,75.72,75.72,75.68,75.68,8103.395220022566,55.5762,55.5762,55.5469,55.5469,8103.3952
2007-02-20 13:00:00,75.66,75.69,75.65,75.69,6564.775874448661,55.5322,55.5542,55.5248,55.5542,6564.7759
2007-02-20 13:05:00,75.69,75.72,75.68,75.71,4718.432659759975,55.5542,55.5762,55.5469,55.5689,4718.4327
2007-02-20 13:10:00,75.69,75.69,75.62,75.62,6154.47738229562,55.5542,55.5542,55.5028,55.5028,6154.4774
2007-02-20 13:15:00,75.63,75.64,75.56,75.56,3179.8133141860703,55.5102,55.5175,55.4588,55.4588,3179.8133
2007-02-20 13:20:00,75.55,75.62,75.54,75.6,9129.14145040517,55.4514,55.5028,55.4441,55.4881,9129.1415
2007-02-20 13:25:00,75.6,75.63,75.6,75.6,3487.537183300851,55.4881,55.5102,55.4881,55.4881,3487.5372
2007-02-20 13:30:00,75.6,75.62,75.57,75.6,7795.671350907785,55.4881,55.5028,55.4661,55.4881,7795.6714
2007-02-20 13:35:00,75.59,75.6,75.57,75.59,14975.894963586008,55.4808,55.4881,55.4661,55.4808,14975.895
2007-02-20 13:40:00,75.6,75.6,75.57,75.58,5744.178890142579,55.4881,55.4881,55.4661,55.4735,5744.1789
2007-02-20 13:45:00,75.57,75.6,75.56,75.57,10052.313057749512,55.4661,55.4881,55.4588,55.4661,10052.3131
2007-02-20 13:50:00,75.58,75.61,75.56,75.59,3795.261052415632,55.4735,55.4955,55.4588,55.4808,3795.2611
2007-02-20 13:55:00,75.6,75.64,75.56,75.64,7282.798235716484,55.4881,55.5175,55.4588,55.5175,7282.7982
2007-02-20 14:00:00,75.64,75.68,75.57,75.61,10360.036926864292,55.5175,55.5469,55.4661,55.4955,10360.0369
2007-02-20 14:05:00,75.6,75.62,75.6,75.6,6975.074366601702,55.4881,55.5028,55.4881,55.4881,6975.0744
2007-02-20 14:10:00,75.62,75.67,75.6,75.67,7282.798235716484,55.5028,55.5395,55.4881,55.5395,7282.7982
2007-02-20 14:15:00,75.66,75.74,75.66,75.7,10667.760795979077,55.5322,55.5909,55.5322,55.5615,10667.7608
2007-02-20 14:20:00,75.7,75.7,75.64,75.65,5231.305774951277,55.5615,55.5615,55.5175,55.5248,5231.3058
2007-02-20 14:25:00,75.65,75.73,75.64,75.73,10667.760795979077,55.5248,55.5836,55.5175,55.5836,10667.7608
2007-02-20 14:30:00,75.72,75.73,75.66,75.68,4205.559544568673,55.5762,55.5836,55.5322,55.5469,4205.5595
2007-02-20 14:35:00,75.67,75.71,75.66,75.67,6359.626628372141,55.5395,55.5689,55.5322,55.5395,6359.6266
2007-02-20 14:40:00,75.69,75.7,75.62,75.7,10154.887680787771,55.5542,55.5615,55.5028,55.5615,10154.8877
2007-02-20 14:45:00,75.68,75.7,75.68,75.68,4410.708790645194,55.5469,55.5615,55.5469,55.5469,4410.7088
2007-02-20 14:50:00,75.69,75.7,75.67,75.68,5539.029644066058,55.5542,55.5615,55.5395,55.5469,5539.0296
2007-02-20 14:55:00,75.67,75.71,75.66,75.68,15386.193455739049,55.5395,55.5689,55.5322,55.5469,15386.1935
2007-02-20 15:00:00,75.67,75.71,75.67,75.7,28515.74520463637,55.5395,55.5689,55.5395,55.5615,28515.7452
2007-02-20 15:05:00,75.71,75.71,75.64,75.65,24925.63339829726,55.5689,55.5689,55.5175,55.5248,24925.6334
2007-02-20 15:10:00,75.65,75.66,75.6,75.62,15796.491947892093,55.5248,55.5322,55.4881,55.5028,15796.4919
2007-02-20 15:15:00,75.63,75.68,75.63,75.66,8821.417581290389,55.5102,55.5469,55.5102,55.5322,8821.4176
2007-02-20 15:20:00,75.67,75.68,75.63,75.63,10154.887680787771,55.5395,55.5469,55.5102,55.5102,10154.8877
2007-02-20 15:25:00,75.64,75.7,75.62,75.64,20720.073853728587,55.5175,55.5615,55.5028,55.5175,20720.0739
2007-02-20 15:30:00,75.62,75.63,75.57,75.57,16822.238178274692,55.5028,55.5102,55.4661,55.4661,16822.2382
2007-02-20 15:35:00,75.57,75.58,75.55,75.56,16514.514309159913,55.4661,55.4735,55.4514,55.4588,16514.5143
2007-02-20 15:40:00,75.56,75.56,75.54,75.55,24105.036413991176,55.4588,55.4588,55.4441,55.4514,24105.0364
2007-02-20 15:45:00,75.55,75.56,75.54,75.55,21027.797722843367,55.4514,55.4588,55.4441,55.4514,21027.7977
2007-02-20 15:50:00,75.55,75.56,75.49,75.5,19284.029131192943,55.4514,55.4588,55.4074,55.4147,19284.0291
2007-02-20 15:55:00,75.5,75.55,75.5,75.5,18053.13365473381,55.4147,55.4514,55.4147,55.4147,18053.1337
2007-02-21 09:30:00,75.16,75.31,75.16,75.3,19489.17837726946,55.1652,55.2753,55.1652,55.268,19489.1784
2007-02-21 09:35:00,75.3,75.52,75.27,75.4,10872.910042055595,55.268,55.4294,55.2459,55.3414,10872.91
2007-02-21 09:40:00,75.39,75.48,75.35,75.35,5949.328136219099,55.334,55.4001,55.3047,55.3047,5949.3281
2007-02-21 09:45:00,75.34,75.35,75.21,75.26,13950.148733203405,55.2973,55.3047,55.2019,55.2386,13950.1487
2007-02-21 09:50:00,75.26,75.26,75.13,75.22,20822.648476766848,55.2386,55.2386,55.1432,55.2092,20822.6485
2007-02-21 09:55:00,75.26,75.26,75.16,75.22,15591.34270181557,55.2386,55.2386,55.1652,55.2092,15591.3427
2007-02-21 10:00:00,75.19,75.3,75.19,75.29,15899.06657093035,55.1872,55.268,55.1872,55.2606,15899.0666
2007-02-21 10:05:00,75.3,75.35,75.21,75.23,14463.021848394706,55.268,55.3047,55.2019,55.2166,14463.0218
2007-02-21 10:10:00,75.27,75.36,75.23,75.34,10052.313057749512,55.2459,55.312,55.2166,55.2973,10052.3131
2007-02-21 10:15:00,75.33,75.34,75.22,75.27,8411.119089137346,55.29,55.2973,55.2092,55.2459,8411.1191
2007-02-21 10:20:00,75.26,75.29,75.23,75.24,7693.096727869524,55.2386,55.2606,55.2166,55.2239,7693.0967
2007-02-21 10:25:00,75.26,75.35,75.26,75.34,23592.163298799875,55.2386,55.3047,55.2386,55.2973,23592.1633
2007-02-21 10:30:00,75.35,75.37,75.31,75.35,7795.671350907785,55.3047,55.3193,55.2753,55.3047,7795.6714
2007-02-21 10:35:00,75.37,75.46,75.35,75.46,17847.984408657296,55.3193,55.3854,55.3047,55.3854,17847.9844
2007-02-21 10:40:00,75.47,75.48,75.44,75.46,13437.275618012103,55.3927,55.4001,55.3707,55.3854,13437.2756
2007-02-21 10:45:00,75.46,75.52,75.45,75.51,14668.171094471229,55.3854,55.4294,55.3781,55.4221,14668.1711
2007-02-21 10:50:00,75.5,75.52,75.47,75.51,12924.402502820802,55.4147,55.4294,55.3927,55.4221,12924.4025
2007-02-21 10:55:00,75.52,75.6,75.49,75.57,16514.514309159913,55.4294,55.4881,55.4074,55.4661,16514.5143
2007-02-21 11:00:00,75.57,75.6,75.55,75.55,8103.395220022566,55.4661,55.4881,55.4514,55.4514,8103.3952
2007-02-21 11:05:00,75.55,75.56,75.54,75.56,9334.29069648169,55.4514,55.4588,55.4441,55.4588,9334.2907
2007-02-21 11:10:00,75.55,75.56,75.54,75.55,5128.731151913016,55.4514,55.4588,55.4441,55.4514,5128.7312
2007-02-21 11:15:00,75.55,75.58,75.55,75.57,5026.156528874756,55.4514,55.4735,55.4514,55.4661,5026.1565
2007-02-21 11:20:00,75.57,75.58,75.55,75.55,12719.25325674428,55.4661,55.4735,55.4514,55.4514,12719.2533
2007-02-21 11:25:00,75.55,75.58,75.52,75.55,16411.939686121652,55.4514,55.4735,55.4294,55.4514,16411.9397
2007-02-21 11:30:00,75.55,75.57,75.55,75.57,26156.528874756383,55.4514,55.4661,55.4514,55.4661,26156.5289
2007-02-21 11:35:00,75.58,75.58,75.55,75.56,14155.297979279923,55.4735,55.4735,55.4514,55.4588,14155.298
2007-02-21 11:40:00,75.56,75.57,75.54,75.56,30362.088419325057,55.4588,55.4661,55.4441,55.4588,30362.0884
2007-02-21 11:45:00,75.55,75.57,75.53,75.57,31080.11078059288,55.4514,55.4661,55.4368,55.4661,31080.1108
2007-02-21 11:50:00,75.55,75.57,75.55,75.55,6359.626628372141,55.4514,55.4661,55.4514,55.4514,6359.6266
2007-02-21 11:55:00,75.55,75.56,75.51,75.54,12411.5293876295,55.4514,55.4588,55.4221,55.4441,12411.5294
2007-02-21 12:00:00,75.54,75.56,75.51,75.55,10565.186172940814,55.4441,55.4588,55.4221,55.4514,10565.1862
2007-02-21 12:05:00,75.55,75.55,75.47,75.47,5436.455021027798,55.4514,55.4514,55.3927,55.3927,5436.455
2007-02-21 12:10:00,75.51,75.52,75.42,75.49,8205.969843060826,55.4221,55.4294,55.356,55.4074,8205.9698
2007-02-21 12:15:00,75.46,75.49,75.46,75.46,3590.111806339112,55.3854,55.4074,55.3854,55.3854,3590.1118
2007-02-21 12:20:00,75.45,75.48,75.41,75.45,8000.820596984306,55.3781,55.4001,55.3487,55.3781,8000.8206
2007-02-21 12:25:00,75.44,75.45,75.41,75.45,6051.902759257359,55.3707,55.3781,55.3487,55.3781,6051.9028
2007-02-21 12:30:00,75.44,75.46,75.42,75.45,5539.029644066058,55.3707,55.3854,55.356,55.3781,5539.0296
2007-02-21 12:35:00,75.46,75.46,75.44,75.46,6872.499743563442,55.3854,55.3854,55.3707,55.3854,6872.4997
2007-02-21 12:40:00,75.45,75.48,75.45,75.47,6872.499743563442,55.3781,55.4001,55.3781,55.3927,6872.4997
2007-02-21 12:45:00,75.45,75.48,75.45,75.48,7077.648989639963,55.3781,55.4001,55.3781,55.4001,7077.649
2007-02-21 12:50:00,75.46,75.55,75.45,75.54,12616.67863370602,55.3854,55.4514,55.3781,55.4441,12616.6786
2007-02-21 12:55:00,75.53,75.55,75.51,75.53,7693.096727869524,55.4368,55.4514,55.4221,55.4368,7693.0967
2007-02-21 13:00:00,75.51,75.55,75.51,75.52,10360.036926864292,55.4221,55.4514,55.4221,55.4294,10360.0369
2007-02-21 13:05:00,75.51,75.54,75.51,75.52,9949.738434711251,55.4221,55.4441,55.4221,55.4294,9949.7384
2007-02-21 13:10:00,75.52,75.52,75.51,75.51,18258.28290081034,55.4294,55.4294,55.4221,55.4221,18258.2829
2007-02-21 13:15:00,75.51,75.51,75.48,75.5,8513.693712175607,55.4221,55.4221,55.4001,55.4147,8513.6937
2007-02-21 13:20:00,75.5,75.55,75.5,75.5,9744.58918863473,55.4147,55.4514,55.4147,55.4147,9744.5892
2007-02-21 13:25:00,75.5,75.53,75.49,75.49,11693.507026361678,55.4147,55.4368,55.4074,55.4074,11693.507
2007-02-21 13:30:00,75.49,75.53,75.49,75.49,6975.074366601702,55.4074,55.4368,55.4074,55.4074,6975.0744
2007-02-21 13:35:00,75.5,75.51,75.49,75.51,5333.880397989537,55.4147,55.4221,55.4074,55.4221,5333.8804
2007-02-21 13:40:00,75.51,75.51,75.48,75.51,11796.081649399935,55.4221,55.4221,55.4001,55.4221,11796.0816
2007-02-21 13:45:00,75.5,75.52,75.43,75.43,15488.76807877731,55.4147,55.4294,55.3634,55.3634,15488.7681
2007-02-21 13:50:00,75.46,75.46,75.41,75.44,4205.559544568673,55.3854,55.3854,55.3487,55.3707,4205.5595
2007-02-21 13:55:00,75.4,75.43,75.36,75.38,40722.12534618935,55.3414,55.3634,55.312,55.3267,40722.1253
2007-02-21 14:00:00,75.37,75.39,75.28,75.38,14668.171094471229,55.3193,55.334,55.2533,55.3267,14668.1711
2007-02-21 14:05:00,75.38,75.45,75.35,75.43,10360.036926864292,55.3267,55.3781,55.3047,55.3634,10360.0369
2007-02-21 14:10:00,75.44,75.5,75.41,75.47,12924.402502820802,55.3707,55.4147,55.3487,55.3927,12924.4025
2007-02-21 14:15:00,75.46,75.49,75.41,75.45,16719.663555236435,55.3854,55.4074,55.3487,55.3781,16719.6636
2007-02-21 14:20:00,75.47,75.53,75.45,75.46,8923.992204328648,55.3927,55.4368,55.3781,55.3854,8923.9922
2007-02-21 14:25:00,75.49,75.49,75.42,75.45,11078.059288132115,55.4074,55.4074,55.356,55.3781,11078.0593
2007-02-21 14:30:00,75.44,75.45,75.41,75.44,11078.059288132115,55.3707,55.3781,55.3487,55.3707,11078.0593
2007-02-21 14:35:00,75.44,75.45,75.41,75.44,13026.977125859064,55.3707,55.3781,55.3487,55.3707,13026.9771
2007-02-21 14:40:00,75.44,75.45,75.4,75.42,13334.700994973842,55.3707,55.3781,55.3414,55.356,13334.701
2007-02-21 14:45:00,75.41,75.48,75.4,75.44,8821.417581290389,55.3487,55.4001,55.3414,55.3707,8821.4176
2007-02-21 14:50:00,75.44,75.45,75.42,75.44,4513.283413683455,55.3707,55.3781,55.356,55.3707,4513.2834
2007-02-21 14:55:00,75.44,75.47,75.43,75.47,26259.103497794644,55.3707,55.3927,55.3634,55.3927,26259.1035
2007-02-21 15:00:00,75.46,75.47,75.44,75.47,9231.71607344343,55.3854,55.3927,55.3707,55.3927,9231.7161
2007-02-21 15:05:00,75.46,75.49,75.41,75.46,19181.45450815468,55.3854,55.4074,55.3487,55.3854,19181.4545
2007-02-21 15:10:00,75.47,75.5,75.42,75.46,18566.00676992512,55.3927,55.4147,55.356,55.3854,18566.0068
2007-02-21 15:15:00,75.46,75.48,75.44,75.48,13026.977125859064,55.3854,55.4001,55.3707,55.4001,13026.9771
2007-02-21 15:20:00,75.47,75.48,75.44,75.47,10667.760795979077,55.3927,55.4001,55.3707,55.3927,10667.7608
2007-02-21 15:25:00,75.46,75.47,75.43,75.45,19899.476869422502,55.3854,55.3927,55.3634,55.3781,19899.4769
2007-02-21 15:30:00,75.45,75.5,75.43,75.44,15283.61883270079,55.3781,55.4147,55.3634,55.3707,15283.6188
2007-02-21 15:35:00,75.44,75.49,75.42,75.47,22053.54395322597,55.3707,55.4074,55.356,55.3927,22053.544
2007-02-21 15:40:00,75.48,75.5,75.43,75.48,32311.006257052,55.4001,55.4147,55.3634,55.4001,32311.0063
2007-02-21 15:45:00,75.49,75.53,75.44,75.47,32516.155503128524,55.4074,55.4368,55.3707,55.3927,32516.1555
2007-02-21 15:50:00,75.46,75.52,75.45,75.5,47389.47584367627,55.3854,55.4294,55.3781,55.4147,47389.4758
2007-02-21 15:55:00,75.48,75.54,75.48,75.49,33029.028618319826,55.4001,55.4441,55.4001,55.4074,33029.0286
2007-02-22 09:30:00,75.49,75.62,75.46,75.46,29644.06605805724,55.4074,55.5028,55.3854,55.3854,29644.0661
2007-02-22 09:35:00,75.46,75.48,75.37,75.44,57852.087393578826,55.3854,55.4001,55.3193,55.3707,57852.0874
2007-02-22 09:40:00,75.44,75.5,75.42,75.48,11898.656272438198,55.3707,55.4147,55.356,55.4001,11898.6563
2007-02-22 09:45:00,75.48,75.56,75.45,75.53,12719.25325674428,55.4001,55.4588,55.3781,55.4368,12719.2533
2007-02-22 09:50:00,75.52,75.52,75.45,75.45,14975.894963586008,55.4294,55.4294,55.3781,55.3781,14975.895
2007-02-22 09:55:00,75.45,75.52,75.38,75.5,18053.13365473381,55.3781,55.4294,55.3267,55.4147,18053.1337
2007-02-22 10:00:00,75.49,75.49,75.43,75.47,9949.738434711251,55.4074,55.4074,55.3634,55.3927,9949.7384
2007-02-22 10:05:00,75.43,75.47,75.43,75.46,6051.902759257359,55.3634,55.3927,55.3634,55.3854,6051.9028
2007-02-22 10:10:00,75.45,75.47,75.43,75.45,14360.447225356444,55.3781,55.3927,55.3634,55.3781,14360.4472
2007-02-22 10:15:00,75.42,75.46,75.38,75.43,19284.029131192943,55.356,55.3854,55.3267,55.3634,19284.0291
2007-02-22 10:20:00,75.4,75.47,75.4,75.42,7180.223612678223,55.3414,55.3927,55.3414,55.356,7180.2236
2007-02-22 10:25:00,75.43,75.51,75.41,75.47,4923.581905836496,55.3634,55.4221,55.3487,55.3927,4923.5819
2007-02-22 10:30:00,75.47,75.47,75.4,75.4,7590.522104831264,55.3927,55.3927,55.3414,55.3414,7590.5221
2007-02-22 10:35:00,75.41,75.45,75.38,75.38,6359.626628372141,55.3487,55.3781,55.3267,55.3267,6359.6266
2007-02-22 10:40:00,75.38,75.45,75.38,75.43,8821.417581290389,55.3267,55.3781,55.3267,55.3634,8821.4176
2007-02-22 10:45:00,75.44,75.46,75.44,75.46,5026.156528874756,55.3707,55.3854,55.3707,55.3854,5026.1565
2007-02-22 10:50:00,75.45,75.5,75.42,75.49,9642.014565596472,55.3781,55.4147,55.356,55.4074,9642.0146
2007-02-22 10:55:00,75.49,75.5,75.45,75.47,6975.074366601702,55.4074,55.4147,55.3781,55.3927,6975.0744
2007-02-22 11:00:00,75.46,75.47,75.42,75.47,11283.208534208636,55.3854,55.3927,55.356,55.3927,11283.2085
2007-02-22 11:05:00,75.46,75.5,75.44,75.47,15078.46958662427,55.3854,55.4147,55.3707,55.3927,15078.4696
2007-02-22 11:10:00,75.45,75.47,75.45,75.45,7282.798235716484,55.3781,55.3927,55.3781,55.3781,7282.7982
2007-02-22 11:15:00,75.46,75.47,75.43,75.43,12001.23089547646,55.3854,55.3927,55.3634,55.3634,12001.2309
2007-02-22 11:20:00,75.43,75.44,75.4,75.44,9949.738434711251,55.3634,55.3707,55.3414,55.3707,9949.7384
2007-02-22 11:25:00,75.43,75.43,75.38,75.42,7077.648989639963,55.3634,55.3634,55.3267,55.356,7077.649
2007-02-22 11:30:00,75.42,75.44,75.34,75.42,33029.028618319826,55.356,55.3707,55.2973,55.356,33029.0286
2007-02-22 11:35:00,75.4,75.46,75.4,75.44,18155.70827777208,55.3414,55.3854,55.3414,55.3707,18155.7083
2007-02-22 11:40:00,75.44,75.45,75.4,75.42,14975.894963586008,55.3707,55.3781,55.3414,55.356,14975.895
2007-02-22 11:45:00,75.44,75.45,75.38,75.38,10770.335419017334,55.3707,55.3781,55.3267,55.3267,10770.3354
2007-02-22 11:50:00,75.41,75.45,75.38,75.4,8513.693712175607,55.3487,55.3781,55.3267,55.3414,8513.6937
2007-02-22 11:55:00,75.41,75.44,75.38,75.44,19181.45450815468,55.3487,55.3707,55.3267,55.3707,19181.4545
2007-02-22 12:00:00,75.41,75.46,75.39,75.41,7180.223612678223,55.3487,55.3854,55.334,55.3487,7180.2236
2007-02-22 12:05:00,75.42,75.45,75.39,75.41,35490.81957123808,55.356,55.3781,55.334,55.3487,35490.8196
2007-02-22 12:10:00,75.42,75.45,75.38,75.41,34362.49871781721,55.356,55.3781,55.3267,55.3487,34362.4987
2007-02-22 12:15:00,75.39,75.44,75.39,75.39,10565.186172940814,55.334,55.3707,55.334,55.334,10565.1862
2007-02-22 12:20:00,75.39,75.4,75.38,75.38,16822.238178274692,55.334,55.3414,55.3267,55.3267,16822.2382
2007-02-22 12:25:00,75.4,75.44,75.38,75.38,11796.081649399935,55.3414,55.3707,55.3267,55.3267,11796.0816
2007-02-22 12:30:00,75.39,75.45,75.38,75.45,13847.574110165144,55.334,55.3781,55.3267,55.3781,13847.5741
2007-02-22 12:35:00,75.42,75.46,75.4,75.42,10360.036926864292,55.356,55.3854,55.3414,55.356,10360.0369
2007-02-22 12:40:00,75.43,75.51,75.41,75.45,42260.744691763255,55.3634,55.4221,55.3487,55.3781,42260.7447
2007-02-22 12:45:00,75.47,75.48,75.44,75.48,11590.932403323415,55.3927,55.4001,55.3707,55.4001,11590.9324
2007-02-22 12:50:00,75.48,75.49,75.45,75.47,15899.06657093035,55.4001,55.4074,55.3781,55.3927,15899.0666
2007-02-22 12:55:00,75.48,75.48,75.45,75.45,9129.14145040517,55.4001,55.4001,55.3781,55.3781,9129.1415
2007-02-22 13:00:00,75.47,75.47,75.45,75.45,52723.35624166581,55.3927,55.3927,55.3781,55.3781,52723.3562
2007-02-22 13:05:00,75.46,75.47,75.43,75.45,28618.31982767464,55.3854,55.3927,55.3634,55.3781,28618.3198
2007-02-22 13:10:00,75.45,75.49,75.42,75.47,10052.313057749512,55.3781,55.4074,55.356,55.3927,10052.3131
2007-02-22 13:15:00,75.47,75.5,75.42,75.44,10360.036926864292,55.3927,55.4147,55.356,55.3707,10360.0369
2007-02-22 13:20:00,75.44,75.51,75.44,75.51,7077.648989639963,55.3707,55.4221,55.3707,55.4221,7077.649
2007-02-22 13:25:00,75.52,75.52,75.42,75.44,9642.014565596472,55.4294,55.4294,55.356,55.3707,9642.0146
2007-02-22 13:30:00,75.43,75.44,75.42,75.43,4615.858036721715,55.3634,55.3707,55.356,55.3634,4615.858
2007-02-22 13:35:00,75.44,75.46,75.42,75.44,8308.544466099087,55.3707,55.3854,55.356,55.3707,8308.5445
2007-02-22 13:40:00,75.44,75.44,75.41,75.44,11488.357780285158,55.3707,55.3707,55.3487,55.3707,11488.3578
2007-02-22 13:45:00,75.44,75.48,75.41,75.48,11488.357780285158,55.3707,55.4001,55.3487,55.4001,11488.3578
2007-02-22 13:50:00,75.49,75.5,75.41,75.45,25028.20802133552,55.4074,55.4147,55.3487,55.3781,25028.208
2007-02-22 13:55:00,75.45,75.49,75.42,75.48,100933.42906964816,55.3781,55.4074,55.356,55.4001,100933.4291
2007-02-22 14:00:00,75.5,75.57,75.45,75.46,8103.395220022566,55.4147,55.4661,55.3781,55.3854,8103.3952
2007-02-22 14:05:00,75.45,75.52,75.43,75.51,109241.97353574724,55.3781,55.4294,55.3634,55.4221,109241.9735
2007-02-22 14:10:00,75.49,75.56,75.45,75.45,17540.260539542516,55.4074,55.4588,55.3781,55.3781,17540.2605
2007-02-22 14:15:00,75.46,75.46,75.41,75.46,12514.10401066776,55.3854,55.3854,55.3487,55.3854,12514.104
2007-02-22 14:20:00,75.46,75.49,75.44,75.46,11796.081649399935,55.3854,55.4074,55.3707,55.3854,11796.0816
2007-02-22 14:25:00,75.44,75.55,75.44,75.55,11693.507026361678,55.3707,55.4514,55.3707,55.4514,11693.507
2007-02-22 14:30:00,75.54,75.55,75.48,75.5,14565.596471432968,55.4441,55.4514,55.4001,55.4147,14565.5965
2007-02-22 14:35:00,75.5,75.5,75.47,75.49,9642.014565596472,55.4147,55.4147,55.3927,55.4074,9642.0146
2007-02-22 14:40:00,75.49,75.51,75.46,75.5,10462.611549902556,55.4074,55.4221,55.3854,55.4147,10462.6115
2007-02-22 14:45:00,75.49,75.55,75.46,75.55,11796.081649399935,55.4074,55.4514,55.3854,55.4514,11796.0816
2007-02-22 14:50:00,75.55,75.55,75.46,75.46,6359.626628372141,55.4514,55.4514,55.3854,55.3854,6359.6266
2007-02-22 14:55:00,75.46,75.5,75.45,75.46,9334.29069648169,55.3854,55.4147,55.3781,55.3854,9334.2907
2007-02-22 15:00:00,75.46,75.49,75.44,75.49,11693.507026361678,55.3854,55.4074,55.3707,55.4074,11693.507
2007-02-22 15:05:00,75.49,75.52,75.46,75.5,6462.201251410401,55.4074,55.4294,55.3854,55.4147,6462.2013
2007-02-22 15:10:00,75.48,75.52,75.46,75.46,5333.880397989537,55.4001,55.4294,55.3854,55.3854,5333.8804
2007-02-22 15:15:00,75.46,75.54,75.44,75.49,16719.663555236435,55.3854,55.4441,55.3707,55.4074,16719.6636
2007-02-22 15:20:00,75.5,75.5,75.45,75.45,6462.201251410401,55.4147,55.4147,55.3781,55.3781,6462.2013
2007-02-22 15:25:00,75.45,75.5,75.45,75.48,15078.46958662427,55.3781,55.4147,55.3781,55.4001,15078.4696
2007-02-22 15:30:00,75.48,75.53,75.47,75.47,11078.059288132115,55.4001,55.4368,55.3927,55.3927,11078.0593
2007-02-22 15:35:00,75.49,75.5,75.45,75.47,10462.611549902556,55.4074,55.4147,55.3781,55.3927,10462.6115
2007-02-22 15:40:00,75.46,75.47,75.46,75.46,6462.201251410401,55.3854,55.3927,55.3854,55.3854,6462.2013
2007-02-22 15:45:00,75.46,75.54,75.46,75.51,9642.014565596472,55.3854,55.4441,55.3854,55.4221,9642.0146
2007-02-22 15:50:00,75.52,75.54,75.47,75.54,9231.71607344343,55.4294,55.4441,55.3927,55.4441,9231.7161
2007-02-22 15:55:00,75.53,75.53,75.46,75.5,40722.12534618935,55.4368,55.4368,55.3854,55.4147,40722.1253
2007-02-23 09:30:00,75.55,75.55,75.44,75.46,16104.215817006872,55.4514,55.4514,55.3707,55.3854,16104.2158
2007-02-23 09:35:00,75.47,75.51,75.46,75.46,20104.626115499024,55.3927,55.4221,55.3854,55.3854,20104.6261
2007-02-23 09:40:00,75.46,75.58,75.46,75.58,21950.969330187712,55.3854,55.4735,55.3854,55.4735,21950.9693
2007-02-23 09:45:00,75.58,75.58,75.46,75.46,12206.38014155298,55.4735,55.4735,55.3854,55.3854,12206.3801
2007-02-23 09:50:00,75.47,75.5,75.46,75.48,24720.48415222074,55.3927,55.4147,55.3854,55.4001,24720.4842
2007-02-23 09:55:00,75.49,75.5,75.46,75.49,2154.067083803467,55.4074,55.4147,55.3854,55.4074,2154.0671
2007-02-23 10:00:00,75.47,75.5,75.46,75.49,8205.969843060826,55.3927,55.4147,55.3854,55.4074,8205.9698
2007-02-23 10:05:00,75.48,75.55,75.48,75.55,65032.31100625705,55.4001,55.4514,55.4001,55.4514,65032.311
2007-02-23 10:10:00,75.56,75.62,75.56,75.57,6359.626628372141,55.4588,55.5028,55.4588,55.4661,6359.6266
2007-02-23 10:15:00,75.55,75.61,75.52,75.57,6154.47738229562,55.4514,55.4955,55.4294,55.4661,6154.4774
2007-02-23 10:20:00,75.57,75.59,75.53,75.56,12308.95476459124,55.4661,55.4808,55.4368,55.4588,12308.9548
2007-02-23 10:25:00,75.55,75.56,75.51,75.53,12308.95476459124,55.4514,55.4588,55.4221,55.4368,12308.9548
2007-02-23 10:30:00,75.53,75.55,75.51,75.55,8616.268335213868,55.4368,55.4514,55.4221,55.4514,8616.2683
2007-02-23 10:35:00,75.55,75.64,75.55,75.6,8616.268335213868,55.4514,55.5175,55.4514,55.4881,8616.2683
2007-02-23 10:40:00,75.61,75.64,75.55,75.62,11693.507026361678,55.4955,55.5175,55.4514,55.5028,11693.507
2007-02-23 10:45:00,75.6,75.61,75.57,75.6,8718.842958252128,55.4881,55.4955,55.4661,55.4881,8718.843
2007-02-23 10:50:00,75.6,75.63,75.59,75.63,7385.372858754744,55.4881,55.5102,55.4808,55.5102,7385.3729
2007-02-23 10:55:00,75.62,75.68,75.62,75.65,13026.977125859064,55.5028,55.5469,55.5028,55.5248,13026.9771
2007-02-23 11:00:00,75.64,75.68,75.63,75.64,12719.25325674428,55.5175,55.5469,55.5102,55.5175,12719.2533
2007-02-23 11:05:00,75.64,75.65,75.62,75.65,21232.94696891989,55.5175,55.5248,55.5028,55.5248,21232.947
2007-02-23 11:10:00,75.64,75.65,75.57,75.58,12719.25325674428,55.5175,55.5248,55.4661,55.4735,12719.2533
2007-02-23 11:15:00,75.57,75.57,75.53,75.55,9539.43994255821,55.4661,55.4661,55.4368,55.4514,9539.4399
2007-02-23 11:20:00,75.55,75.57,75.54,75.54,19078.87988511642,55.4514,55.4661,55.4441,55.4441,19078.8799
2007-02-23 11:25:00,75.54,75.54,75.46,75.46,11283.208534208636,55.4441,55.4441,55.3854,55.3854,11283.2085
2007-02-23 11:30:00,75.46,75.49,75.44,75.48,11078.059288132115,55.3854,55.4074,55.3707,55.4001,11078.0593
2007-02-23 11:35:00,75.5,75.61,75.49,75.57,9744.58918863473,55.4147,55.4955,55.4074,55.4661,9744.5892
2007-02-23 11:40:00,75.58,75.58,75.51,75.51,10360.036926864292,55.4735,55.4735,55.4221,55.4221,10360.0369
2007-02-23 11:45:00,75.5,75.51,75.49,75.51,2359.216329879988,55.4147,55.4221,55.4074,55.4221,2359.2163
2007-02-23 11:50:00,75.51,75.56,75.51,75.55,5231.305774951277,55.4221,55.4588,55.4221,55.4514,5231.3058
2007-02-23 11:55:00,75.55,75.57,75.54,75.55,6462.201251410401,55.4514,55.4661,55.4441,55.4514,6462.2013
2007-02-23 12:00:00,75.54,75.57,75.54,75.56,19181.45450815468,55.4441,55.4661,55.4441,55.4588,19181.4545
2007-02-23 12:05:00,75.55,75.56,75.54,75.55,30464.66304236332,55.4514,55.4588,55.4441,55.4514,30464.663
2007-02-23 12:10:00,75.55,75.56,75.52,75.56,21745.82008411119,55.4514,55.4588,55.4294,55.4588,21745.8201
2007-02-23 12:15:00,75.56,75.58,75.54,75.55,11283.208534208636,55.4588,55.4735,55.4441,55.4514,11283.2085
2007-02-23 12:20:00,75.55,75.58,75.52,75.54,15181.044209662528,55.4514,55.4735,55.4294,55.4441,15181.0442
2007-02-23 12:25:00,75.54,75.56,75.52,75.56,6154.47738229562,55.4441,55.4588,55.4294,55.4588,6154.4774
2007-02-23 12:30:00,75.56,75.56,75.52,75.55,4718.432659759975,55.4588,55.4588,55.4294,55.4514,4718.4327
2007-02-23 12:35:00,75.55,75.56,75.52,75.56,8205.969843060826,55.4514,55.4588,55.4294,55.4588,8205.9698
2007-02-23 12:40:00,75.54,75.55,75.52,75.53,8103.395220022566,55.4441,55.4514,55.4294,55.4368,8103.3952
2007-02-23 12:45:00,75.52,75.56,75.51,75.56,33336.752487434605,55.4294,55.4588,55.4221,55.4588,33336.7525
2007-02-23 12:50:00,75.55,75.57,75.53,75.55,5436.455021027798,55.4514,55.4661,55.4368,55.4514,5436.455
2007-02-23 12:55:00,75.55,75.58,75.55,75.58,10360.036926864292,55.4514,55.4735,55.4514,55.4735,10360.0369
2007-02-23 13:00:00,75.59,75.66,75.59,75.66,14565.596471432968,55.4808,55.5322,55.4808,55.5322,14565.5965
2007-02-23 13:05:00,75.65,75.68,75.62,75.66,18976.30526207816,55.5248,55.5469,55.5028,55.5322,18976.3053
2007-02-23 13:10:00,75.67,75.74,75.55,75.68,8821.417581290389,55.5395,55.5909,55.4514,55.5469,8821.4176
2007-02-23 13:15:00,75.68,75.71,75.55,75.68,3487.537183300851,55.5469,55.5689,55.4514,55.5469,3487.5372
2007-02-23 13:20:00,75.67,75.79,75.55,75.72,12821.82787978254,55.5395,55.6276,55.4514,55.5762,12821.8279
2007-02-23 13:25:00,75.72,75.76,75.69,75.72,6769.925120525182,55.5762,55.6056,55.5542,55.5762,6769.9251
2007-02-23 13:30:00,75.72,75.73,75.65,75.65,13539.850241050364,55.5762,55.5836,55.5248,55.5248,13539.8502
2007-02-23 13:35:00,75.65,75.65,75.6,75.6,6154.47738229562,55.5248,55.5248,55.4881,55.4881,6154.4774
2007-02-23 13:40:00,75.59,75.64,75.58,75.62,6975.074366601702,55.4808,55.5175,55.4735,55.5028,6975.0744
2007-02-23 13:45:00,75.64,75.65,75.62,75.62,9334.29069648169,55.5175,55.5248,55.5028,55.5028,9334.2907
2007-02-23 13:50:00,75.61,75.61,75.58,75.6,9334.29069648169,55.4955,55.4955,55.4735,55.4881,9334.2907
2007-02-23 13:55:00,75.6,75.6,75.52,75.55,15283.61883270079,55.4881,55.4881,55.4294,55.4514,15283.6188
2007-02-23 14:00:00,75.53,75.57,75.53,75.54,5744.178890142579,55.4368,55.4661,55.4368,55.4441,5744.1789
2007-02-23 14:05:00,75.55,75.58,75.55,75.58,2359.216329879988,55.4514,55.4735,55.4514,55.4735,2359.2163
2007-02-23 14:10:00,75.59,75.6,75.55,75.55,7795.671350907785,55.4808,55.4881,55.4514,55.4514,7795.6714
2007-02-23 14:15:00,75.55,75.58,75.55,75.58,3897.8356754538927,55.4514,55.4735,55.4514,55.4735,3897.8357
2007-02-23 14:20:00,75.57,75.59,75.56,75.57,7385.372858754744,55.4661,55.4808,55.4588,55.4661,7385.3729
2007-02-23 14:25:00,75.56,75.59,75.55,75.56,6975.074366601702,55.4588,55.4808,55.4514,55.4588,6975.0744
2007-02-23 14:30:00,75.55,75.66,75.55,75.66,8103.395220022566,55.4514,55.5322,55.4514,55.5322,8103.3952
2007-02-23 14:35:00,75.65,75.68,75.63,75.67,6769.925120525182,55.5248,55.5469,55.5102,55.5395,6769.9251
2007-02-23 14:40:00,75.67,75.69,75.63,75.63,6872.499743563442,55.5395,55.5542,55.5102,55.5102,6872.4997
2007-02-23 14:45:00,75.63,75.66,75.62,75.65,11283.208534208636,55.5102,55.5322,55.5028,55.5248,11283.2085
2007-02-23 14:50:00,75.65,75.65,75.62,75.65,3590.111806339112,55.5248,55.5248,55.5028,55.5248,3590.1118
2007-02-23 14:55:00,75.63,75.66,75.62,75.64,30259.5137962868,55.5102,55.5322,55.5028,55.5175,30259.5138
2007-02-23 15:00:00,75.64,75.67,75.63,75.66,9847.163811672992,55.5175,55.5395,55.5102,55.5322,9847.1638
2007-02-23 15:05:00,75.65,75.67,75.63,75.64,11693.507026361678,55.5248,55.5395,55.5102,55.5175,11693.507
2007-02-23 15:10:00,75.64,75.66,75.62,75.64,8616.268335213868,55.5175,55.5322,55.5028,55.5175,8616.2683
2007-02-23 15:15:00,75.63,75.67,75.63,75.67,9436.86531951995,55.5102,55.5395,55.5102,55.5395,9436.8653
2007-02-23 15:20:00,75.68,75.68,75.63,75.64,4718.432659759975,55.5469,55.5469,55.5102,55.5175,4718.4327
2007-02-23 15:25:00,75.64,75.64,75.63,75.64,5436.455021027798,55.5175,55.5175,55.5102,55.5175,5436.455
2007-02-23 15:30:00,75.64,75.65,75.62,75.63,14565.596471432968,55.5175,55.5248,55.5028,55.5102,14565.5965
2007-02-23 15:35:00,75.62,75.63,75.61,75.63,15796.491947892093,55.5028,55.5102,55.4955,55.5102,15796.4919
2007-02-23 15:40:00,75.63,75.64,75.61,75.63,7385.372858754744,55.5102,55.5175,55.4955,55.5102,7385.3729
2007-02-23 15:45:00,75.63,75.65,75.62,75.64,9949.738434711251,55.5102,55.5248,55.5028,55.5175,9949.7384
2007-02-23 15:50:00,75.65,75.66,75.62,75.65,11385.783157246897,55.5248,55.5322,55.5028,55.5248,11385.7832
2007-02-23 15:55:00,75.64,75.66,75.62,75.65,21438.09621499641,55.5175,55.5322,55.5028,55.5248,21438.0962
2007-02-26 09:30:00,75.64,75.83,75.63,75.75,23489.588675761617,55.5175,55.657,55.5102,55.5982,23489.5887
2007-02-26 09:35:00,75.74,75.74,75.55,75.56,12001.23089547646,55.5909,55.5909,55.4514,55.4588,12001.2309
2007-02-26 09:40:00,75.57,75.57,75.46,75.53,15181.044209662528,55.4661,55.4661,55.3854,55.4368,15181.0442
2007-02-26 09:45:00,75.52,75.53,75.36,75.38,19489.17837726946,55.4294,55.4368,55.312,55.3267,19489.1784
2007-02-26 09:50:00,75.38,75.39,75.26,75.26,27592.57359729203,55.3267,55.334,55.2386,55.2386,27592.5736
2007-02-26 09:55:00,75.27,75.32,75.26,75.31,19386.6037542312,55.2459,55.2826,55.2386,55.2753,19386.6038
2007-02-26 10:00:00,75.29,75.39,75.28,75.36,22361.26782234076,55.2606,55.334,55.2533,55.312,22361.2678
2007-02-26 10:05:00,75.35,75.42,75.31,75.39,29131.19294286593,55.3047,55.356,55.2753,55.334,29131.1929
2007-02-26 10:10:00,75.39,75.57,75.39,75.57,15181.044209662528,55.334,55.4661,55.334,55.4661,15181.0442
2007-02-26 10:15:00,75.55,75.58,75.52,75.58,8205.969843060826,55.4514,55.4735,55.4294,55.4735,8205.9698
2007-02-26 10:20:00,75.59,75.61,75.56,75.6,11078.059288132115,55.4808,55.4955,55.4588,55.4881,11078.0593
2007-02-26 10:25:00,75.61,75.65,75.58,75.58,13129.551748897322,55.4955,55.5248,55.4735,55.4735,13129.5517
2007-02-26 10:30:00,75.58,75.59,75.54,75.55,14770.745717509488,55.4735,55.4808,55.4441,55.4514,14770.7457
2007-02-26 10:35:00,75.54,75.54,75.45,75.45,14770.745717509488,55.4441,55.4441,55.3781,55.3781,14770.7457
2007-02-26 10:40:00,75.45,75.45,75.42,75.44,16411.939686121652,55.3781,55.3781,55.356,55.3707,16411.9397
2007-02-26 10:45:00,75.44,75.49,75.44,75.46,6769.925120525182,55.3707,55.4074,55.3707,55.3854,6769.9251
2007-02-26 10:50:00,75.46,75.47,75.39,75.39,21232.94696891989,55.3854,55.3927,55.334,55.334,21232.947
2007-02-26 10:55:00,75.4,75.4,75.3,75.35,29131.19294286593,55.3414,55.3414,55.268,55.3047,29131.1929
2007-02-26 11:00:00,75.33,75.35,75.26,75.27,18053.13365473381,55.29,55.3047,55.2386,55.2459,18053.1337
2007-02-26 11:05:00,75.26,75.26,75.21,75.22,14463.021848394706,55.2386,55.2386,55.2019,55.2092,14463.0218
2007-02-26 11:10:00,75.22,75.33,75.2,75.31,15386.193455739049,55.2092,55.29,55.1946,55.2753,15386.1935
2007-02-26 11:15:00,75.32,75.33,75.23,75.3,14565.596471432968,55.2826,55.29,55.2166,55.268,14565.5965
2007-02-26 11:20:00,75.3,75.31,75.25,75.28,14155.297979279923,55.268,55.2753,55.2313,55.2533,14155.298
2007-02-26 11:25:00,75.3,75.33,75.27,75.29,16617.088932198174,55.268,55.29,55.2459,55.2606,16617.0889
2007-02-26 11:30:00,75.29,75.34,75.26,75.28,23797.3125448764,55.2606,55.2973,55.2386,55.2533,23797.3125
2007-02-26 11:35:00,75.29,75.32,75.29,75.31,4821.007282798236,55.2606,55.2826,55.2606,55.2753,4821.0073
2007-02-26 11:40:00,75.32,75.35,75.26,75.26,12308.95476459124,55.2826,55.3047,55.2386,55.2386,12308.9548
2007-02-26 11:45:00,75.27,75.31,75.25,75.31,10257.462303826032,55.2459,55.2753,55.2313,55.2753,10257.4623
2007-02-26 11:50:00,75.31,75.36,75.3,75.34,13026.977125859064,55.2753,55.312,55.268,55.2973,13026.9771
2007-02-26 11:55:00,75.33,75.33,75.31,75.33,12206.38014155298,55.29,55.29,55.2753,55.29,12206.3801
2007-02-26 12:00:00,75.33,75.34,75.31,75.31,4821.007282798236,55.29,55.2973,55.2753,55.2753,4821.0073
2007-02-26 12:05:00,75.32,75.32,75.28,75.29,8616.268335213868,55.2826,55.2826,55.2533,55.2606,8616.2683
2007-02-26 12:10:00,75.28,75.29,75.24,75.26,20925.22309980511,55.2533,55.2606,55.2239,55.2386,20925.2231
2007-02-26 12:15:00,75.25,75.28,75.23,75.23,14975.894963586008,55.2313,55.2533,55.2166,55.2166,14975.895
2007-02-26 12:20:00,75.22,75.25,75.21,75.21,13642.424864088624,55.2092,55.2313,55.2019,55.2019,13642.4249
2007-02-26 12:25:00,75.23,75.23,75.2,75.2,14770.745717509488,55.2166,55.2166,55.1946,55.1946,14770.7457
2007-02-26 12:30:00,75.2,75.27,75.2,75.25,17745.40978561904,55.1946,55.2459,55.1946,55.2313,17745.4098
2007-02-26 12:35:00,75.26,75.26,75.21,75.23,10975.484665093856,55.2386,55.2386,55.2019,55.2166,10975.4847
2007-02-26 12:40:00,75.23,75.23,75.19,75.2,7077.648989639963,55.2166,55.2166,55.1872,55.1946,7077.649
2007-02-26 12:45:00,75.2,75.25,75.16,75.24,16206.790440045132,55.1946,55.2313,55.1652,55.2239,16206.7904
2007-02-26 12:50:00,75.26,75.27,75.21,75.21,8205.969843060826,55.2386,55.2459,55.2019,55.2019,8205.9698
2007-02-26 12:55:00,75.21,75.21,75.16,75.18,19694.327623345984,55.2019,55.2019,55.1652,55.1799,19694.3276
2007-02-26 13:00:00,75.18,75.2,75.16,75.2,5641.604267104318,55.1799,55.1946,55.1652,55.1946,5641.6043
2007-02-26 13:05:00,75.2,75.2,75.15,75.17,14770.745717509488,55.1946,55.1946,55.1579,55.1725,14770.7457
2007-02-26 13:10:00,75.19,75.2,75.17,75.17,5436.455021027798,55.1872,55.1946,55.1725,55.1725,5436.455
2007-02-26 13:15:00,75.17,75.22,75.15,75.2,15078.46958662427,55.1725,55.2092,55.1579,55.1946,15078.4696
2007-02-26 13:20:00,75.21,75.26,75.21,75.26,11078.059288132115,55.2019,55.2386,55.2019,55.2386,11078.0593
2007-02-26 13:25:00,75.25,75.25,75.22,75.23,11078.059288132115,55.2313,55.2313,55.2092,55.2166,11078.0593
2007-02-26 13:30:00,75.24,75.28,75.23,75.26,8103.395220022566,55.2239,55.2533,55.2166,55.2386,8103.3952
2007-02-26 13:35:00,75.27,75.28,75.26,75.26,10257.462303826032,55.2459,55.2533,55.2386,55.2386,10257.4623
2007-02-26 13:40:00,75.26,75.26,75.25,75.26,14770.745717509488,55.2386,55.2386,55.2313,55.2386,14770.7457
2007-02-26 13:45:00,75.26,75.31,75.26,75.29,18155.70827777208,55.2386,55.2753,55.2386,55.2606,18155.7083
2007-02-26 13:50:00,75.28,75.33,75.27,75.32,12103.80551851472,55.2533,55.29,55.2459,55.2826,12103.8055
2007-02-26 13:55:00,75.31,75.36,75.3,75.31,9231.71607344343,55.2753,55.312,55.268,55.2753,9231.7161
2007-02-26 14:00:00,75.31,75.31,75.28,75.29,5333.880397989537,55.2753,55.2753,55.2533,55.2606,5333.8804
2007-02-26 14:05:00,75.29,75.34,75.28,75.33,4821.007282798236,55.2606,55.2973,55.2533,55.29,4821.0073
2007-02-26 14:10:00,75.34,75.34,75.31,75.32,7077.648989639963,55.2973,55.2973,55.2753,55.2826,7077.649
2007-02-26 14:15:00,75.31,75.4,75.29,75.39,8923.992204328648,55.2753,55.3414,55.2606,55.334,8923.9922
2007-02-26 14:20:00,75.39,75.43,75.39,75.41,12308.95476459124,55.334,55.3634,55.334,55.3487,12308.9548
2007-02-26 14:25:00,75.41,75.43,75.4,75.43,9026.566827366907,55.3487,55.3634,55.3414,55.3634,9026.5668
2007-02-26 14:30:00,75.43,75.43,75.38,75.4,9334.29069648169,55.3634,55.3634,55.3267,55.3414,9334.2907
2007-02-26 14:35:00,75.41,75.54,75.41,75.48,15796.491947892093,55.3487,55.4441,55.3487,55.4001,15796.4919
2007-02-26 14:40:00,75.49,75.5,75.44,75.44,8000.820596984306,55.4074,55.4147,55.3707,55.3707,8000.8206
2007-02-26 14:45:00,75.45,75.5,75.45,75.49,9642.014565596472,55.3781,55.4147,55.3781,55.4074,9642.0146
2007-02-26 14:50:00,75.49,75.49,75.41,75.41,9026.566827366907,55.4074,55.4074,55.3487,55.3487,9026.5668
2007-02-26 14:55:00,75.41,75.41,75.36,75.38,9231.71607344343,55.3487,55.3487,55.312,55.3267,9231.7161
2007-02-26 15:00:00,75.39,75.43,75.33,75.33,15796.491947892093,55.334,55.3634,55.29,55.29,15796.4919
2007-02-26 15:05:00,75.35,75.35,75.27,75.28,11898.656272438198,55.3047,55.3047,55.2459,55.2533,11898.6563
2007-02-26 15:10:00,75.28,75.28,75.23,75.23,13026.977125859064,55.2533,55.2533,55.2166,55.2166,13026.9771
2007-02-26 15:15:00,75.23,75.24,75.19,75.22,10257.462303826032,55.2166,55.2239,55.1872,55.2092,10257.4623
2007-02-26 15:20:00,75.22,75.23,75.16,75.19,12206.38014155298,55.2092,55.2166,55.1652,55.1872,12206.3801
2007-02-26 15:25:00,75.19,75.22,75.19,75.22,6359.626628372141,55.1872,55.2092,55.1872,55.2092,6359.6266
2007-02-26 15:30:00,75.22,75.26,75.21,75.23,6462.201251410401,55.2092,55.2386,55.2019,55.2166,6462.2013
2007-02-26 15:35:00,75.23,75.23,75.2,75.2,3487.537183300851,55.2166,55.2166,55.1946,55.1946,3487.5372
2007-02-26 15:40:00,75.21,75.26,75.16,75.25,16514.514309159913,55.2019,55.2386,55.1652,55.2313,16514.5143
2007-02-26 15:45:00,75.25,75.3,75.24,75.29,13129.551748897322,55.2313,55.268,55.2239,55.2606,13129.5517
2007-02-26 15:50:00,75.29,75.29,75.2,75.27,12821.82787978254,55.2606,55.2606,55.1946,55.2459,12821.8279
2007-02-26 15:55:00,75.26,75.33,75.24,75.29,13232.126371935585,55.2386,55.29,55.2239,55.2606,13232.1264
2007-02-27 09:30:00,75.15,75.31,75.07,75.15,29336.342188942454,55.1579,55.2753,55.0991,55.1579,29336.3422
2007-02-27 09:35:00,75.15,75.18,74.89,74.92,16309.365063083393,55.1579,55.1799,54.967,54.989,16309.3651
2007-02-27 09:40:00,74.93,75.1,74.71,74.78,27797.72284336855,54.9964,55.1212,54.8349,54.8863,27797.7228
2007-02-27 09:45:00,74.82,74.87,74.77,74.84,12821.82787978254,54.9157,54.9523,54.879,54.9303,12821.8279
2007-02-27 09:50:00,74.85,74.89,74.77,74.89,17335.111293465994,54.9377,54.967,54.879,54.967,17335.1113
2007-02-27 09:55:00,74.89,74.89,74.8,74.86,14873.320340547749,54.967,54.967,54.901,54.945,14873.3203
2007-02-27 10:00:00,74.88,74.98,74.8,74.96,13334.700994973842,54.9597,55.0331,54.901,55.0184,13334.701
2007-02-27 10:05:00,74.88,74.97,74.77,74.82,23694.737921838136,54.9597,55.0257,54.879,54.9157,23694.7379
2007-02-27 10:10:00,74.81,74.93,74.78,74.78,15488.76807877731,54.9083,54.9964,54.8863,54.8863,15488.7681
2007-02-27 10:15:00,74.78,74.82,74.74,74.74,26874.551236024206,54.8863,54.9157,54.8569,54.8569,26874.5512
2007-02-27 10:20:00,74.73,74.79,74.7,74.75,27284.849728177247,54.8496,54.8936,54.8276,54.8643,27284.8497
2007-02-27 10:25:00,74.76,74.89,74.69,74.69,17540.260539542516,54.8716,54.967,54.8202,54.8202,17540.2605
2007-02-27 10:30:00,74.8,74.94,74.77,74.93,7180.223612678223,54.901,55.0037,54.879,54.9964,7180.2236
2007-02-27 10:35:00,74.94,75.01,74.86,74.88,8513.693712175607,55.0037,55.0551,54.945,54.9597,8513.6937
2007-02-27 10:40:00,74.87,74.98,74.78,74.81,17232.536670427737,54.9523,55.0331,54.8863,54.9083,17232.5367
2007-02-27 10:45:00,74.83,74.89,74.78,74.82,10360.036926864292,54.923,54.967,54.8863,54.9157,10360.0369
2007-02-27 10:50:00,74.82,74.84,74.74,74.78,20822.648476766848,54.9157,54.9303,54.8569,54.8863,20822.6485
2007-02-27 10:55:00,74.77,74.84,74.73,74.73,20720.073853728587,54.879,54.9303,54.8496,54.8496,20720.0739
2007-02-27 11:00:00,74.73,74.82,74.7,74.77,27284.849728177247,54.8496,54.9157,54.8276,54.879,27284.8497
2007-02-27 11:05:00,74.79,74.86,74.78,74.82,11796.081649399935,54.8936,54.945,54.8863,54.9157,11796.0816
2007-02-27 11:10:00,74.83,74.83,74.79,74.8,11488.357780285158,54.923,54.923,54.8936,54.901,11488.3578
2007-02-27 11:15:00,74.79,74.79,74.68,74.68,22874.14093753205,54.8936,54.8936,54.8129,54.8129,22874.1409
2007-02-27 11:20:00,74.68,74.69,74.6,74.68,35388.24494819981,54.8129,54.8202,54.7542,54.8129,35388.2449
2007-02-27 11:25:00,74.68,74.73,74.64,74.64,8718.842958252128,54.8129,54.8496,54.7835,54.7835,8718.843
2007-02-27 11:30:00,74.64,74.75,74.62,74.7,31182.68540363114,54.7835,54.8643,54.7689,54.8276,31182.6854
2007-02-27 11:35:00,74.72,74.89,74.7,74.89,18668.58139296338,54.8423,54.967,54.8276,54.967,18668.5814
2007-02-27 11:40:00,74.89,74.97,74.8,74.82,14668.171094471229,54.967,55.0257,54.901,54.9157,14668.1711
2007-02-27 11:45:00,74.82,74.85,74.78,74.78,11898.656272438198,54.9157,54.9377,54.8863,54.8863,11898.6563
2007-02-27 11:50:00,74.79,74.83,74.79,74.83,13539.850241050364,54.8936,54.923,54.8936,54.923,13539.8502
2007-02-27 11:55:00,74.82,74.86,74.75,74.76,30054.36455021028,54.9157,54.945,54.8643,54.8716,30054.3646
2007-02-27 12:00:00,74.73,74.77,74.67,74.73,26259.103497794644,54.8496,54.879,54.8056,54.8496,26259.1035
2007-02-27 12:05:00,74.73,74.74,74.63,74.64,10667.760795979077,54.8496,54.8569,54.7762,54.7835,10667.7608
2007-02-27 12:10:00,74.64,74.69,74.49,74.61,53954.251718124935,54.7835,54.8202,54.6734,54.7615,53954.2517
2007-02-27 12:15:00,74.55,74.62,74.49,74.49,28002.87208944507,54.7175,54.7689,54.6734,54.6734,28002.8721
2007-02-27 12:20:00,74.49,74.68,74.48,74.63,49748.69217355626,54.6734,54.8129,54.6661,54.7762,49748.6922
2007-02-27 12:25:00,74.63,74.73,74.55,74.55,33952.20022566417,54.7762,54.8496,54.7175,54.7175,33952.2002
2007-02-27 12:30:00,74.57,74.65,74.57,74.63,15899.06657093035,54.7322,54.7909,54.7322,54.7762,15899.0666
2007-02-27 12:35:00,74.64,74.69,74.61,74.64,30669.81228843984,54.7835,54.8202,54.7615,54.7835,30669.8123
2007-02-27 12:40:00,74.64,74.69,74.57,74.57,28926.043696789413,54.7835,54.8202,54.7322,54.7322,28926.0437
2007-02-27 12:45:00,74.56,74.68,74.56,74.61,15693.91732485383,54.7248,54.8129,54.7248,54.7615,15693.9173
2007-02-27 12:50:00,74.63,74.78,74.62,74.64,20002.051492460763,54.7762,54.8863,54.7689,54.7835,20002.0515
2007-02-27 12:55:00,74.64,74.78,74.58,74.73,36926.86429377372,54.7835,54.8863,54.7395,54.8496,36926.8643
2007-02-27 13:00:00,74.69,74.7,74.54,74.61,18258.28290081034,54.8202,54.8276,54.7101,54.7615,18258.2829
2007-02-27 13:05:00,74.6,74.6,74.47,74.5,10667.760795979077,54.7542,54.7542,54.6588,54.6808,10667.7608
2007-02-27 13:10:00,74.49,74.5,74.38,74.44,16104.215817006872,54.6734,54.6808,54.5927,54.6367,16104.2158
2007-02-27 13:15:00,74.43,74.47,74.39,74.47,5436.455021027798,54.6294,54.6588,54.6,54.6588,5436.455
2007-02-27 13:20:00,74.47,74.6,74.42,74.58,14873.320340547749,54.6588,54.7542,54.6221,54.7395,14873.3203
2007-02-27 13:25:00,74.58,74.59,74.54,74.55,13232.126371935585,54.7395,54.7468,54.7101,54.7175,13232.1264
2007-02-27 13:30:00,74.53,74.56,74.46,74.54,19078.87988511642,54.7028,54.7248,54.6514,54.7101,19078.8799
2007-02-27 13:35:00,74.54,74.54,74.48,74.52,12411.5293876295,54.7101,54.7101,54.6661,54.6955,12411.5294
2007-02-27 13:40:00,74.5,74.5,74.46,74.46,5539.029644066058,54.6808,54.6808,54.6514,54.6514,5539.0296
2007-02-27 13:45:00,74.44,74.48,74.38,74.47,10257.462303826032,54.6367,54.6661,54.5927,54.6588,10257.4623
2007-02-27 13:50:00,74.49,74.58,74.49,74.51,16411.939686121652,54.6734,54.7395,54.6734,54.6881,16411.9397
2007-02-27 13:55:00,74.5,74.61,74.5,74.59,14463.021848394706,54.6808,54.7615,54.6808,54.7468,14463.0218
2007-02-27 14:00:00,74.6,74.64,74.56,74.64,26669.401989947684,54.7542,54.7835,54.7248,54.7835,26669.402
2007-02-27 14:05:00,74.62,74.63,74.42,74.42,34259.92409477895,54.7689,54.7762,54.6221,54.6221,34259.9241
2007-02-27 14:10:00,74.4,74.5,74.36,74.43,28002.87208944507,54.6074,54.6808,54.578,54.6294,28002.8721
2007-02-27 14:15:00,74.44,74.48,74.35,74.35,21130.372345881628,54.6367,54.6661,54.5707,54.5707,21130.3723
2007-02-27 14:20:00,74.36,74.43,74.3,74.41,41029.84921530413,54.578,54.6294,54.534,54.6147,41029.8492
2007-02-27 14:25:00,74.32,74.38,73.97,73.97,36926.86429377372,54.5487,54.5927,54.2918,54.2918,36926.8643
2007-02-27 14:30:00,73.92,74.15,73.9,74.08,50877.013026977125,54.2551,54.4239,54.2404,54.3725,50877.013
2007-02-27 14:35:00,74.06,74.07,73.86,73.92,29951.789927172016,54.3578,54.3652,54.211,54.2551,29951.7899
2007-02-27 14:40:00,73.92,74.02,73.83,73.92,46466.30423633193,54.2551,54.3285,54.189,54.2551,46466.3042
2007-02-27 14:45:00,73.84,73.94,73.58,73.71,29541.491435018976,54.1964,54.2698,54.0055,54.1009,29541.4914
2007-02-27 14:50:00,73.69,73.84,73.49,73.67,24207.61103702944,54.0863,54.1964,53.9395,54.0716,24207.611
2007-02-27 14:55:00,73.49,73.65,73.16,73.17,38157.75977023284,53.9395,54.0569,53.6973,53.7046,38157.7598
2007-02-27 15:00:00,73.18,73.45,72.81,72.92,33131.60324135808,53.7119,53.9101,53.4404,53.5211,33131.6032
2007-02-27 15:05:00,72.91,73.36,72.82,73.12,27592.57359729203,53.5138,53.8441,53.4477,53.6679,27592.5736
2007-02-27 15:10:00,73.08,73.39,72.81,73.36,36106.26730946764,53.6385,53.8661,53.4404,53.8441,36106.2673
2007-02-27 15:15:00,73.36,73.44,73.24,73.24,25951.379628679864,53.8441,53.9028,53.756,53.756,25951.3796
2007-02-27 15:20:00,73.24,73.64,73.17,73.51,49338.39368140322,53.756,54.0496,53.7046,53.9541,49338.3937
2007-02-27 15:25:00,73.52,73.6,73.14,73.17,35285.670325161555,53.9615,54.0202,53.6826,53.7046,35285.6703
2007-02-27 15:30:00,73.18,73.18,72.87,72.88,40106.67760795979,53.7119,53.7119,53.4844,53.4917,40106.6776
2007-02-27 15:35:00,72.88,73.22,72.88,73.12,23181.86480664684,53.4917,53.7413,53.4917,53.6679,23181.8648
2007-02-27 15:40:00,73.11,73.88,72.87,72.88,16924.812801312954,53.6606,54.2257,53.4844,53.4917,16924.8128
2007-02-27 15:45:00,72.86,72.92,72.86,72.87,3692.686429377372,53.4771,53.5211,53.4771,53.4844,3692.6864
2007-02-27 15:50:00,72.87,72.9,72.86,72.87,5231.305774951277,53.4844,53.5064,53.4771,53.4844,5231.3058
2007-02-27 15:55:00,72.87,73.12,72.73,72.91,24207.61103702944,53.4844,53.6679,53.3817,53.5138,24207.611
2007-02-28 09:30:00,72.91,73.46,72.91,73.12,47594.62508975279,53.5138,53.9175,53.5138,53.6679,47594.6251
2007-02-28 09:35:00,73.04,73.56,73.04,73.38,30977.53615755462,53.6092,53.9908,53.6092,53.8587,30977.5362
2007-02-28 09:40:00,73.43,73.8,73.11,73.22,27695.148220330288,53.8954,54.167,53.6606,53.7413,27695.1482
2007-02-28 09:45:00,73.21,73.48,73.06,73.43,28823.469073751152,53.734,53.9321,53.6239,53.8954,28823.4691
2007-02-28 09:50:00,73.31,73.84,73.13,73.71,36721.7150476972,53.8074,54.1964,53.6752,54.1009,36721.715
2007-02-28 09:55:00,73.73,74.0,73.43,73.9,24105.036413991176,54.1156,54.3138,53.8954,54.2404,24105.0364
2007-02-28 10:00:00,73.84,73.99,73.54,73.98,19386.6037542312,54.1964,54.3065,53.9762,54.2991,19386.6038
2007-02-28 10:05:00,73.98,73.99,73.6,73.77,27592.57359729203,54.2991,54.3065,54.0202,54.145,27592.5736
2007-02-28 10:10:00,73.77,73.81,73.6,73.76,18258.28290081034,54.145,54.1743,54.0202,54.1376,18258.2829
2007-02-28 10:15:00,73.74,73.99,73.7,73.94,22053.54395322597,54.123,54.3065,54.0936,54.2698,22053.544
2007-02-28 10:20:00,73.94,73.99,73.54,73.87,18668.58139296338,54.2698,54.3065,53.9762,54.2184,18668.5814
2007-02-28 10:25:00,73.87,74.1,73.75,74.06,11180.633911170376,54.2184,54.3872,54.1303,54.3578,11180.6339
2007-02-28 10:30:00,74.1,74.22,73.91,74.18,20720.073853728587,54.3872,54.4753,54.2477,54.4459,20720.0739
2007-02-28 10:35:00,74.18,74.26,73.76,74.22,29644.06605805724,54.4459,54.5046,54.1376,54.4753,29644.0661
2007-02-28 10:40:00,74.22,74.35,73.83,74.34,16822.238178274692,54.4753,54.5707,54.189,54.5633,16822.2382
2007-02-28 10:45:00,74.34,74.55,74.13,74.52,56621.1919171197,54.5633,54.7175,54.4092,54.6955,56621.1919
2007-02-28 10:50:00,74.51,74.51,74.09,74.46,18360.8575238486,54.6881,54.6881,54.3799,54.6514,18360.8575
2007-02-28 10:55:00,74.45,74.51,74.14,74.5,30669.81228843984,54.6441,54.6881,54.4166,54.6808,30669.8123
2007-02-28 11:00:00,74.5,74.5,74.31,74.43,20720.073853728587,54.6808,54.6808,54.5413,54.6294,20720.0739
2007-02-28 11:05:00,74.42,74.51,74.33,74.38,33952.20022566417,54.6221,54.6881,54.556,54.5927,33952.2002
2007-02-28 11:10:00,74.41,74.55,74.29,74.29,31182.68540363114,54.6147,54.7175,54.5266,54.5266,31182.6854
2007-02-28 11:15:00,74.32,74.46,74.29,74.37,13642.424864088624,54.5487,54.6514,54.5266,54.5854,13642.4249
2007-02-28 11:20:00,74.35,74.49,74.26,74.48,6975.074366601702,54.5707,54.6734,54.5046,54.6661,6975.0744
2007-02-28 11:25:00,74.35,74.48,74.33,74.43,11693.507026361678,54.5707,54.6661,54.556,54.6294,11693.507
2007-02-28 11:30:00,74.42,74.43,74.33,74.33,21438.09621499641,54.6221,54.6294,54.556,54.556,21438.0962
2007-02-28 11:35:00,74.42,74.43,74.3,74.41,12821.82787978254,54.6221,54.6294,54.534,54.6147,12821.8279
2007-02-28 11:40:00,74.34,74.42,74.26,74.35,23387.01405272336,54.5633,54.6221,54.5046,54.5707,23387.0141
2007-02-28 11:45:00,74.36,74.45,74.3,74.38,11796.081649399935,54.578,54.6441,54.534,54.5927,11796.0816
2007-02-28 11:50:00,74.32,74.41,74.21,74.21,10154.887680787771,54.5487,54.6147,54.4679,54.4679,10154.8877
2007-02-28 11:55:00,74.21,74.38,74.12,74.13,13437.275618012103,54.4679,54.5927,54.4019,54.4092,13437.2756
2007-02-28 12:00:00,74.13,74.37,73.98,73.99,24515.33490614422,54.4092,54.5854,54.2991,54.3065,24515.3349
2007-02-28 12:05:00,73.99,74.25,73.94,73.98,36208.84193250589,54.3065,54.4973,54.2698,54.2991,36208.8419
2007-02-28 12:10:00,73.98,74.1,73.9,73.94,20412.349984613807,54.2991,54.3872,54.2404,54.2698,20412.35
2007-02-28 12:15:00,73.99,73.99,73.82,73.86,26464.25274387117,54.3065,54.3065,54.1817,54.211,26464.2527
2007-02-28 12:20:00,73.83,73.95,73.83,73.94,13026.977125859064,54.189,54.2771,54.189,54.2698,13026.9771
2007-02-28 12:25:00,73.9,74.0,73.9,73.93,115499.02554108114,54.2404,54.3138,54.2404,54.2624,115499.0255
2007-02-28 12:30:00,73.94,73.98,73.92,73.94,13642.424864088624,54.2698,54.2991,54.2551,54.2698,13642.4249
2007-02-28 12:35:00,73.93,73.96,73.91,73.92,4102.984921530413,54.2624,54.2844,54.2477,54.2551,4102.9849
2007-02-28 12:40:00,73.93,73.99,73.88,73.99,8000.820596984306,54.2624,54.3065,54.2257,54.3065,8000.8206
2007-02-28 12:45:00,73.99,74.01,73.94,73.98,13539.850241050364,54.3065,54.3211,54.2698,54.2991,13539.8502
2007-02-28 12:50:00,73.96,73.99,73.91,73.93,15078.46958662427,54.2844,54.3065,54.2477,54.2624,15078.4696
2007-02-28 12:55:00,73.96,74.01,73.93,74.0,27387.424351215508,54.2844,54.3211,54.2624,54.3138,27387.4244
2007-02-28 13:00:00,74.0,74.01,73.95,73.99,12719.25325674428,54.3138,54.3211,54.2771,54.3065,12719.2533
2007-02-28 13:05:00,73.99,73.99,73.94,73.97,9129.14145040517,54.3065,54.3065,54.2698,54.2918,9129.1415
2007-02-28 13:10:00,73.95,73.95,73.81,73.85,16719.663555236435,54.2771,54.2771,54.1743,54.2037,16719.6636
2007-02-28 13:15:00,73.86,73.95,73.84,73.95,9436.86531951995,54.211,54.2771,54.1964,54.2771,9436.8653
2007-02-28 13:20:00,73.97,74.01,73.95,74.01,10257.462303826032,54.2918,54.3211,54.2771,54.3211,10257.4623
2007-02-28 13:25:00,74.01,74.15,74.01,74.09,10667.760795979077,54.3211,54.4239,54.3211,54.3799,10667.7608
2007-02-28 13:30:00,74.08,74.09,74.05,74.09,10565.186172940814,54.3725,54.3799,54.3505,54.3799,10565.1862
2007-02-28 13:35:00,74.09,74.09,74.0,74.01,6667.350497486921,54.3799,54.3799,54.3138,54.3211,6667.3505
2007-02-28 13:40:00,74.01,74.01,73.88,73.89,39491.22986973023,54.3211,54.3211,54.2257,54.2331,39491.2299
2007-02-28 13:45:00,73.9,73.97,73.84,73.92,34362.49871781721,54.2404,54.2918,54.1964,54.2551,34362.4987
2007-02-28 13:50:00,73.9,73.99,73.88,73.99,37337.16278592676,54.2404,54.3065,54.2257,54.3065,37337.1628
2007-02-28 13:55:00,73.99,73.99,73.89,73.99,31490.40927274592,54.3065,54.3065,54.2331,54.3065,31490.4093
2007-02-28 14:00:00,73.99,74.09,73.97,74.09,24823.058775259,54.3065,54.3799,54.2918,54.3799,24823.0588
2007-02-28 14:05:00,74.07,74.08,73.99,73.99,6257.0520053338805,54.3652,54.3725,54.3065,54.3065,6257.052
2007-02-28 14:10:00,74.0,74.0,73.94,73.96,12411.5293876295,54.3138,54.3138,54.2698,54.2844,12411.5294
2007-02-28 14:15:00,73.95,74.01,73.91,73.93,25438.506513488563,54.2771,54.3211,54.2477,54.2624,25438.5065
2007-02-28 14:20:00,73.94,73.98,73.88,73.88,12308.95476459124,54.2698,54.2991,54.2257,54.2257,12308.9548
2007-02-28 14:25:00,73.88,73.95,73.86,73.91,10052.313057749512,54.2257,54.2771,54.211,54.2477,10052.3131
2007-02-28 14:30:00,73.94,74.01,73.91,73.99,17745.40978561904,54.2698,54.3211,54.2477,54.3065,17745.4098
2007-02-28 14:35:00,73.99,74.08,73.99,74.01,10154.887680787771,54.3065,54.3725,54.3065,54.3211,10154.8877
2007-02-28 14:40:00,74.01,74.1,74.01,74.1,6154.47738229562,54.3211,54.3872,54.3211,54.3872,6154.4774
2007-02-28 14:45:00,74.1,74.18,74.04,74.14,15899.06657093035,54.3872,54.4459,54.3432,54.4166,15899.0666
2007-02-28 14:50:00,74.14,74.14,73.97,74.0,13232.126371935585,54.4166,54.4166,54.2918,54.3138,13232.1264
2007-02-28 14:55:00,74.0,74.07,73.99,74.07,9744.58918863473,54.3138,54.3652,54.3065,54.3652,9744.5892
2007-02-28 15:00:00,74.06,74.07,74.01,74.01,10565.186172940814,54.3578,54.3652,54.3211,54.3211,10565.1862
2007-02-28 15:05:00,74.02,74.17,74.0,74.15,10565.186172940814,54.3285,54.4386,54.3138,54.4239,10565.1862
2007-02-28 15:10:00,74.13,74.26,74.13,74.26,12411.5293876295,54.4092,54.5046,54.4092,54.5046,12411.5294
2007-02-28 15:15:00,74.24,74.37,74.23,74.36,11180.633911170376,54.4899,54.5854,54.4826,54.578,11180.6339
2007-02-28 15:20:00,74.35,74.35,74.16,74.19,7898.245973946045,54.5707,54.5707,54.4312,54.4532,7898.246
2007-02-28 15:25:00,74.19,74.25,74.16,74.16,6564.775874448661,54.4532,54.4973,54.4312,54.4312,6564.7759
2007-02-28 15:30:00,74.15,74.17,74.1,74.11,6872.499743563442,54.4239,54.4386,54.3872,54.3945,6872.4997
2007-02-28 15:35:00,74.1,74.17,74.1,74.12,7487.947481793004,54.3872,54.4386,54.3872,54.4019,7487.9475
2007-02-28 15:40:00,74.14,74.14,74.0,74.01,11078.059288132115,54.4166,54.4166,54.3138,54.3211,11078.0593
2007-02-28 15:45:00,74.0,74.07,73.99,73.99,23592.163298799875,54.3138,54.3652,54.3065,54.3065,23592.1633
2007-02-28 15:50:00,73.99,74.04,73.99,74.02,12924.402502820802,54.3065,54.3432,54.3065,54.3285,12924.4025
2007-02-28 15:55:00,74.02,74.07,73.99,74.04,16924.812801312954,54.3285,54.3652,54.3065,54.3432,16924.8128
2007-03-01 09:35:00,73.3,73.43,72.95,73.25,41132.4238383424,53.8,53.8954,53.5431,53.7633,41132.4238
2007-03-01 09:40:00,73.27,73.29,73.15,73.15,23899.887167914658,53.778,53.7927,53.6899,53.6899,23899.8872
2007-03-01 09:45:00,73.14,73.19,72.95,73.04,23592.163298799875,53.6826,53.7193,53.5431,53.6092,23592.1633
2007-03-01 09:50:00,73.03,73.4,72.99,73.36,46158.580367217146,53.6018,53.8734,53.5725,53.8441,46158.5804
2007-03-01 09:55:00,73.36,73.51,72.99,73.37,39696.37911580675,53.8441,53.9541,53.5725,53.8514,39696.3791
2007-03-01 10:00:00,73.37,73.75,73.21,73.64,29028.61831982768,53.8514,54.1303,53.734,54.0496,29028.6183
2007-03-01 10:05:00,73.63,73.92,73.37,73.37,20822.648476766848,54.0422,54.2551,53.8514,53.8514,20822.6485
2007-03-01 10:10:00,73.77,73.8,73.41,73.77,12821.82787978254,54.145,54.167,53.8808,54.145,12821.8279
2007-03-01 10:15:00,73.71,73.93,73.49,73.87,14463.021848394706,54.1009,54.2624,53.9395,54.2184,14463.0218
2007-03-01 10:20:00,73.86,73.89,73.57,73.76,21130.372345881628,54.211,54.2331,53.9982,54.1376,21130.3723
2007-03-01 10:25:00,73.75,73.89,73.54,73.64,49851.26679659452,54.1303,54.2331,53.9762,54.0496,49851.2668
2007-03-01 10:30:00,73.65,73.91,73.58,73.65,25335.9318904503,54.0569,54.2477,54.0055,54.0569,25335.9319
2007-03-01 10:35:00,73.64,73.84,73.48,73.51,18566.00676992512,54.0496,54.1964,53.9321,53.9541,18566.0068
2007-03-01 10:40:00,73.55,73.82,73.52,73.7,17027.387424351215,53.9835,54.1817,53.9615,54.0936,17027.3874
2007-03-01 10:45:00,73.67,73.8,73.54,73.7,20309.775361575543,54.0716,54.167,53.9762,54.0936,20309.7754
2007-03-01 10:50:00,73.73,73.88,73.6,73.8,32823.879372243304,54.1156,54.2257,54.0202,54.167,32823.8794
2007-03-01 10:55:00,73.8,73.96,73.58,73.88,30567.23766540158,54.167,54.2844,54.0055,54.2257,30567.2377
2007-03-01 11:00:00,73.88,73.97,73.49,73.6,27592.57359729203,54.2257,54.2918,53.9395,54.0202,27592.5736
2007-03-01 11:05:00,73.81,73.89,73.56,73.78,12103.80551851472,54.1743,54.2331,53.9908,54.1523,12103.8055
2007-03-01 11:10:00,73.77,73.96,73.55,73.88,15283.61883270079,54.145,54.2844,53.9835,54.2257,15283.6188
2007-03-01 11:15:00,73.77,73.95,73.73,73.86,19899.476869422502,54.145,54.2771,54.1156,54.211,19899.4769
2007-03-01 11:20:00,73.84,73.99,73.78,73.98,16411.939686121652,54.1964,54.3065,54.1523,54.2991,16411.9397
2007-03-01 11:25:00,73.99,73.99,73.79,73.93,17129.962047389476,54.3065,54.3065,54.1597,54.2624,17129.962
2007-03-01 11:30:00,73.96,74.01,73.76,73.96,14155.297979279923,54.2844,54.3211,54.1376,54.2844,14155.298
2007-03-01 11:35:00,73.92,73.93,73.8,73.82,13026.977125859064,54.2551,54.2624,54.167,54.1817,13026.9771
2007-03-01 11:40:00,73.8,73.96,73.7,73.71,11283.208534208636,54.167,54.2844,54.0936,54.1009,11283.2085
2007-03-01 11:45:00,73.72,73.98,73.7,73.98,9642.014565596472,54.1083,54.2991,54.0936,54.2991,9642.0146
2007-03-01 11:50:00,73.72,73.99,73.66,73.68,9744.58918863473,54.1083,54.3065,54.0642,54.0789,9744.5892
2007-03-01 11:55:00,73.67,73.86,73.63,73.74,11283.208534208636,54.0716,54.211,54.0422,54.123,11283.2085
2007-03-01 12:00:00,73.64,73.83,73.64,73.78,9334.29069648169,54.0496,54.189,54.0496,54.1523,9334.2907
2007-03-01 12:05:00,73.8,73.85,73.66,73.71,8103.395220022566,54.167,54.2037,54.0642,54.1009,8103.3952
2007-03-01 12:10:00,73.7,73.9,73.7,73.81,14975.894963586008,54.0936,54.2404,54.0936,54.1743,14975.895
2007-03-01 12:15:00,73.83,73.89,73.68,73.69,14975.894963586008,54.189,54.2331,54.0789,54.0863,14975.895
2007-03-01 12:20:00,73.68,73.8,73.64,73.8,11180.633911170376,54.0789,54.167,54.0496,54.167,11180.6339
2007-03-01 12:25:00,73.8,73.84,73.7,73.76,10154.887680787771,54.167,54.1964,54.0936,54.1376,10154.8877
2007-03-01 12:30:00,73.76,73.76,73.69,73.71,10872.910042055595,54.1376,54.1376,54.0863,54.1009,10872.91
2007-03-01 12:35:00,73.7,73.7,73.63,73.63,5641.604267104318,54.0936,54.0936,54.0422,54.0422,5641.6043
2007-03-01 12:40:00,73.64,73.69,73.64,73.69,9026.566827366907,54.0496,54.0863,54.0496,54.0863,9026.5668
2007-03-01 12:45:00,73.66,73.8,73.66,73.78,6975.074366601702,54.0642,54.167,54.0642,54.1523,6975.0744
2007-03-01 12:50:00,73.78,73.79,73.7,73.71,7282.798235716484,54.1523,54.1597,54.0936,54.1009,7282.7982
2007-03-01 12:55:00,73.7,73.71,73.69,73.7,8411.119089137346,54.0936,54.1009,54.0863,54.0936,8411.1191
2007-03-01 13:00:00,73.71,73.71,73.66,73.7,11693.507026361678,54.1009,54.1009,54.0642,54.0936,11693.507
2007-03-01 13:05:00,73.71,73.71,73.65,73.66,6051.902759257359,54.1009,54.1009,54.0569,54.0642,6051.9028
2007-03-01 13:10:00,73.66,73.7,73.62,73.63,14565.596471432968,54.0642,54.0936,54.0349,54.0422,14565.5965
2007-03-01 13:15:00,73.61,73.7,73.61,73.7,8308.544466099087,54.0275,54.0936,54.0275,54.0936,8308.5445
2007-03-01 13:20:00,73.69,73.7,73.66,73.67,8616.268335213868,54.0863,54.0936,54.0642,54.0716,8616.2683
2007-03-01 13:25:00,73.67,73.71,73.67,73.7,4923.581905836496,54.0716,54.1009,54.0716,54.0936,4923.5819
2007-03-01 13:30:00,73.71,73.82,73.71,73.73,9642.014565596472,54.1009,54.1817,54.1009,54.1156,9642.0146
2007-03-01 13:35:00,73.75,73.78,73.72,73.72,9744.58918863473,54.1303,54.1523,54.1083,54.1083,9744.5892
2007-03-01 13:40:00,73.72,73.75,73.69,73.72,11283.208534208636,54.1083,54.1303,54.0863,54.1083,11283.2085
2007-03-01 13:45:00,73.72,73.83,73.7,73.83,8411.119089137346,54.1083,54.189,54.0936,54.189,8411.1191
2007-03-01 13:50:00,73.83,73.94,73.81,73.89,15078.46958662427,54.189,54.2698,54.1743,54.2331,15078.4696
2007-03-01 13:55:00,73.91,74.04,73.91,74.04,13334.700994973842,54.2477,54.3432,54.2477,54.3432,13334.701
2007-03-01 14:00:00,74.02,74.18,74.02,74.16,14257.872602318186,54.3285,54.4459,54.3285,54.4312,14257.8726
2007-03-01 14:05:00,74.17,74.2,73.98,73.98,17027.387424351215,54.4386,54.4606,54.2991,54.2991,17027.3874
2007-03-01 14:10:00,73.98,74.0,73.95,73.99,11078.059288132115,54.2991,54.3138,54.2771,54.3065,11078.0593
2007-03-01 14:15:00,73.98,74.01,73.95,73.95,6154.47738229562,54.2991,54.3211,54.2771,54.2771,6154.4774
2007-03-01 14:20:00,73.95,73.97,73.85,73.85,16924.812801312954,54.2771,54.2918,54.2037,54.2037,16924.8128
2007-03-01 14:25:00,73.86,73.88,73.72,73.73,9949.738434711251,54.211,54.2257,54.1083,54.1156,9949.7384
2007-03-01 14:30:00,73.72,73.84,73.71,73.84,9334.29069648169,54.1083,54.1964,54.1009,54.1964,9334.2907
2007-03-01 14:35:00,73.84,73.91,73.82,73.86,13026.977125859064,54.1964,54.2477,54.1817,54.211,13026.9771
2007-03-01 14:40:00,73.86,73.91,73.8,73.8,13437.275618012103,54.211,54.2477,54.167,54.167,13437.2756
2007-03-01 14:45:00,73.81,73.9,73.81,73.87,14565.596471432968,54.1743,54.2404,54.1743,54.2184,14565.5965
2007-03-01 14:50:00,73.87,73.95,73.83,73.86,7590.522104831264,54.2184,54.2771,54.189,54.211,7590.5221
2007-03-01 14:55:00,73.88,74.02,73.86,73.95,33029.028618319826,54.2257,54.3285,54.211,54.2771,33029.0286
2007-03-01 15:00:00,73.96,73.99,73.92,73.94,10667.760795979077,54.2844,54.3065,54.2551,54.2698,10667.7608
2007-03-01 15:05:00,73.95,74.06,73.89,73.99,17642.835162580777,54.2771,54.3578,54.2331,54.3065,17642.8352
2007-03-01 15:10:00,73.99,74.04,73.96,73.99,9436.86531951995,54.3065,54.3432,54.2844,54.3065,9436.8653
2007-03-01 15:15:00,73.99,74.03,73.98,74.01,6769.925120525182,54.3065,54.3358,54.2991,54.3211,6769.9251
2007-03-01 15:20:00,73.99,73.99,73.79,73.81,22156.11857626423,54.3065,54.3065,54.1597,54.1743,22156.1186
2007-03-01 15:25:00,73.82,73.82,73.67,73.82,13539.850241050364,54.1817,54.1817,54.0716,54.1817,13539.8502
2007-03-01 15:30:00,73.82,73.84,73.75,73.81,17027.387424351215,54.1817,54.1964,54.1303,54.1743,17027.3874
2007-03-01 15:35:00,73.79,73.83,73.74,73.79,11180.633911170376,54.1597,54.189,54.123,54.1597,11180.6339
2007-03-01 15:40:00,73.8,73.89,73.77,73.87,13847.574110165144,54.167,54.2331,54.145,54.2184,13847.5741
2007-03-01 15:45:00,73.89,73.92,73.76,73.79,14360.447225356444,54.2331,54.2551,54.1376,54.1597,14360.4472
2007-03-01 15:50:00,73.79,73.86,73.76,73.84,15181.044209662528,54.1597,54.211,54.1376,54.1964,15181.0442
2007-03-01 15:55:00,73.85,73.9,73.8,73.85,23592.163298799875,54.2037,54.2404,54.167,54.2037,23592.1633
2007-03-02 09:30:00,73.92,73.92,73.42,73.47,17027.387424351215,54.2551,54.2551,53.8881,53.9248,17027.3874
2007-03-02 09:35:00,73.47,73.64,73.41,73.45,14463.021848394706,53.9248,54.0496,53.8808,53.9101,14463.0218
2007-03-02 09:40:00,73.45,73.64,73.39,73.4,15899.06657093035,53.9101,54.0496,53.8661,53.8734,15899.0666
2007-03-02 09:45:00,73.37,73.55,73.31,73.33,26259.103497794644,53.8514,53.9835,53.8074,53.822,26259.1035
2007-03-02 09:50:00,73.34,73.36,73.21,73.22,9231.71607344343,53.8294,53.8441,53.734,53.7413,9231.7161
2007-03-02 09:55:00,73.24,73.26,73.2,73.26,6359.626628372141,53.756,53.7707,53.7266,53.7707,6359.6266
2007-03-02 10:00:00,73.25,73.32,73.12,73.28,13026.977125859064,53.7633,53.8147,53.6679,53.7853,13026.9771
2007-03-02 10:05:00,73.26,73.26,73.2,73.24,6564.775874448661,53.7707,53.7707,53.7266,53.756,6564.7759
2007-03-02 10:10:00,73.23,73.49,73.23,73.49,8513.693712175607,53.7486,53.9395,53.7486,53.9395,8513.6937
2007-03-02 10:15:00,73.45,73.46,73.28,73.38,9436.86531951995,53.9101,53.9175,53.7853,53.8587,9436.8653
2007-03-02 10:20:00,73.35,73.38,73.22,73.26,5231.305774951277,53.8367,53.8587,53.7413,53.7707,5231.3058
2007-03-02 10:25:00,73.25,73.25,73.12,73.17,18566.00676992512,53.7633,53.7633,53.6679,53.7046,18566.0068
2007-03-02 10:30:00,73.16,73.16,73.05,73.12,20309.775361575543,53.6973,53.6973,53.6165,53.6679,20309.7754
2007-03-02 10:35:00,73.13,73.28,73.11,73.11,28105.44671248333,53.6752,53.7853,53.6606,53.6606,28105.4467
2007-03-02 10:40:00,73.12,73.21,73.08,73.21,12719.25325674428,53.6679,53.734,53.6385,53.734,12719.2533
2007-03-02 10:45:00,73.21,73.28,73.18,73.26,7590.522104831264,53.734,53.7853,53.7119,53.7707,7590.5221
2007-03-02 10:50:00,73.27,73.27,73.2,73.24,8616.268335213868,53.778,53.778,53.7266,53.756,8616.2683
2007-03-02 10:55:00,73.21,73.24,73.2,73.21,4615.858036721715,53.734,53.756,53.7266,53.734,4615.858
2007-03-02 11:00:00,73.2,73.22,73.12,73.2,16617.088932198174,53.7266,53.7413,53.6679,53.7266,16617.0889
2007-03-02 11:05:00,73.25,73.39,73.23,73.36,6462.201251410401,53.7633,53.8661,53.7486,53.8441,6462.2013
2007-03-02 11:10:00,73.36,73.39,73.3,73.38,6462.201251410401,53.8441,53.8661,53.8,53.8587,6462.2013
2007-03-02 11:15:00,73.42,73.56,73.4,73.56,7898.245973946045,53.8881,53.9908,53.8734,53.9908,7898.246
2007-03-02 11:20:00,73.56,73.6,73.53,73.59,13539.850241050364,53.9908,54.0202,53.9688,54.0129,13539.8502
2007-03-02 11:25:00,73.59,73.59,73.54,73.55,3692.686429377372,54.0129,54.0129,53.9762,53.9835,3692.6864
2007-03-02 11:30:00,73.57,73.57,73.52,73.53,15078.46958662427,53.9982,53.9982,53.9615,53.9688,15078.4696
2007-03-02 11:35:00,73.51,73.54,73.48,73.52,7282.798235716484,53.9541,53.9762,53.9321,53.9615,7282.7982
2007-03-02 11:40:00,73.5,73.55,73.47,73.5,10052.313057749512,53.9468,53.9835,53.9248,53.9468,10052.3131
2007-03-02 11:45:00,73.51,73.53,73.47,73.47,2872.089445071289,53.9541,53.9688,53.9248,53.9248,2872.0894
2007-03-02 11:50:00,73.44,73.52,73.42,73.42,27592.57359729203,53.9028,53.9615,53.8881,53.8881,27592.5736
2007-03-02 11:55:00,73.42,73.46,73.37,73.38,14975.894963586008,53.8881,53.9175,53.8514,53.8587,14975.895
2007-03-02 12:00:00,73.38,73.41,73.31,73.41,12616.67863370602,53.8587,53.8808,53.8074,53.8808,12616.6786
2007-03-02 12:05:00,73.41,73.41,73.38,73.39,9539.43994255821,53.8808,53.8808,53.8587,53.8661,9539.4399
2007-03-02 12:10:00,73.38,73.4,73.34,73.34,11796.081649399935,53.8587,53.8734,53.8294,53.8294,11796.0816
2007-03-02 12:15:00,73.35,73.36,73.3,73.3,16924.812801312954,53.8367,53.8441,53.8,53.8,16924.8128
2007-03-02 12:20:00,73.3,73.31,73.21,73.28,8923.992204328648,53.8,53.8074,53.734,53.7853,8923.9922
2007-03-02 12:25:00,73.28,73.28,73.15,73.17,9949.738434711251,53.7853,53.7853,53.6899,53.7046,9949.7384
2007-03-02 12:30:00,73.15,73.15,72.98,73.03,15078.46958662427,53.6899,53.6899,53.5651,53.6018,15078.4696
2007-03-02 12:35:00,73.05,73.16,73.05,73.16,5846.753513180839,53.6165,53.6973,53.6165,53.6973,5846.7535
2007-03-02 12:40:00,73.16,73.22,73.12,73.17,47594.62508975279,53.6973,53.7413,53.6679,53.7046,47594.6251
2007-03-02 12:45:00,73.19,73.28,73.19,73.26,35798.543440352856,53.7193,53.7853,53.7193,53.7707,35798.5434
2007-03-02 12:50:00,73.27,73.37,73.23,73.37,12616.67863370602,53.778,53.8514,53.7486,53.8514,12616.6786
2007-03-02 12:55:00,73.36,73.36,73.31,73.34,7487.947481793004,53.8441,53.8441,53.8074,53.8294,7487.9475
2007-03-02 13:00:00,73.34,73.39,73.33,73.37,7282.798235716484,53.8294,53.8661,53.822,53.8514,7282.7982
2007-03-02 13:05:00,73.36,73.39,73.34,73.35,2051.4924607652065,53.8441,53.8661,53.8294,53.8367,2051.4925
2007-03-02 13:10:00,73.36,73.36,73.22,73.32,8205.969843060826,53.8441,53.8441,53.7413,53.8147,8205.9698
2007-03-02 13:15:00,73.33,73.34,73.31,73.32,6462.201251410401,53.822,53.8294,53.8074,53.8147,6462.2013
2007-03-02 13:20:00,73.32,73.33,73.25,73.29,23899.887167914658,53.8147,53.822,53.7633,53.7927,23899.8872
2007-03-02 13:25:00,73.3,73.35,73.14,73.18,49235.81905836496,53.8,53.8367,53.6826,53.7119,49235.8191
2007-03-02 13:30:00,73.2,73.24,73.14,73.22,22874.14093753205,53.7266,53.756,53.6826,53.7413,22874.1409
2007-03-02 13:35:00,73.22,73.27,73.21,73.23,4923.581905836496,53.7413,53.778,53.734,53.7486,4923.5819
2007-03-02 13:40:00,73.23,73.3,73.17,73.25,12719.25325674428,53.7486,53.8,53.7046,53.7633,12719.2533
2007-03-02 13:45:00,73.27,73.35,73.22,73.34,12103.80551851472,53.778,53.8367,53.7413,53.8294,12103.8055
2007-03-02 13:50:00,73.35,73.35,73.26,73.29,18258.28290081034,53.8367,53.8367,53.7707,53.7927,18258.2829
2007-03-02 13:55:00,73.25,73.35,73.22,73.29,11898.656272438198,53.7633,53.8367,53.7413,53.7927,11898.6563
2007-03-02 14:00:00,73.3,73.33,73.2,73.27,6154.47738229562,53.8,53.822,53.7266,53.778,6154.4774
2007-03-02 14:05:00,73.28,73.3,73.21,73.3,14155.297979279923,53.7853,53.8,53.734,53.8,14155.298
2007-03-02 14:10:00,73.3,73.34,73.26,73.31,9642.014565596472,53.8,53.8294,53.7707,53.8074,9642.0146
2007-03-02 14:15:00,73.27,73.29,73.19,73.27,11488.357780285158,53.778,53.7927,53.7193,53.778,11488.3578
2007-03-02 14:20:00,73.27,73.31,73.22,73.23,12411.5293876295,53.778,53.8074,53.7413,53.7486,12411.5294
2007-03-02 14:25:00,73.26,73.33,73.23,73.29,9539.43994255821,53.7707,53.822,53.7486,53.7927,9539.4399
2007-03-02 14:30:00,73.26,73.34,73.26,73.27,8616.268335213868,53.7707,53.8294,53.7707,53.778,8616.2683
2007-03-02 14:35:00,73.25,73.38,73.18,73.38,6975.074366601702,53.7633,53.8587,53.7119,53.8587,6975.0744
2007-03-02 14:40:00,73.37,73.56,73.37,73.5,20412.349984613807,53.8514,53.9908,53.8514,53.9468,20412.35
2007-03-02 14:45:00,73.51,73.51,73.39,73.41,1846.343214688686,53.9541,53.9541,53.8661,53.8808,1846.3432
2007-03-02 14:50:00,73.41,73.47,73.41,73.45,6154.47738229562,53.8808,53.9248,53.8808,53.9101,6154.4774
2007-03-02 14:55:00,73.44,73.45,73.35,73.38,15591.34270181557,53.9028,53.9101,53.8367,53.8587,15591.3427
2007-03-02 15:00:00,73.38,73.53,73.38,73.46,13539.850241050364,53.8587,53.9688,53.8587,53.9175,13539.8502
2007-03-02 15:05:00,73.48,73.53,73.36,73.49,12001.23089547646,53.9321,53.9688,53.8441,53.9395,12001.2309
2007-03-02 15:10:00,73.5,73.55,73.47,73.55,13642.424864088624,53.9468,53.9835,53.9248,53.9835,13642.4249
2007-03-02 15:15:00,73.55,73.6,73.52,73.53,10872.910042055595,53.9835,54.0202,53.9615,53.9688,10872.91
2007-03-02 15:20:00,73.51,73.57,73.45,73.52,14052.723356241666,53.9541,53.9982,53.9101,53.9615,14052.7234
2007-03-02 15:25:00,73.52,73.52,73.46,73.48,7180.223612678223,53.9615,53.9615,53.9175,53.9321,7180.2236
2007-03-02 15:30:00,73.49,73.5,73.41,73.47,12103.80551851472,53.9395,53.9468,53.8808,53.9248,12103.8055
2007-03-02 15:35:00,73.45,73.46,73.4,73.4,5026.156528874756,53.9101,53.9175,53.8734,53.8734,5026.1565
2007-03-02 15:40:00,73.41,73.45,73.29,73.29,10872.910042055595,53.8808,53.9101,53.7927,53.7927,10872.91
2007-03-02 15:45:00,73.29,73.31,73.26,73.3,11078.059288132115,53.7927,53.8074,53.7707,53.8,11078.0593
2007-03-02 15:50:00,73.31,73.31,73.11,73.16,21130.372345881628,53.8074,53.8074,53.6606,53.6973,21130.3723
2007-03-02 15:55:00,73.16,73.2,73.0,73.0,40004.10298492153,53.6973,53.7266,53.5798,53.5798,40004.103
2007-03-05 09:30:00,72.58,72.79,72.46,72.79,17129.962047389476,53.2716,53.4257,53.1835,53.4257,17129.962
2007-03-05 09:35:00,72.79,72.89,72.62,72.65,10667.760795979077,53.4257,53.4991,53.3009,53.3229,10667.7608
2007-03-05 09:40:00,72.66,72.8,72.48,72.62,16104.215817006872,53.3303,53.433,53.1982,53.3009,16104.2158
2007-03-05 09:45:00,72.63,72.8,72.46,72.72,14257.872602318186,53.3083,53.433,53.1835,53.3743,14257.8726
2007-03-05 09:50:00,72.63,72.89,72.63,72.89,14668.171094471229,53.3083,53.4991,53.3083,53.4991,14668.1711
2007-03-05 09:55:00,72.87,73.02,72.84,72.94,16514.514309159913,53.4844,53.5945,53.4624,53.5358,16514.5143
2007-03-05 10:00:00,73.0,73.0,72.78,72.87,12411.5293876295,53.5798,53.5798,53.4184,53.4844,12411.5294
2007-03-05 10:05:00,72.87,72.93,72.81,72.89,6564.775874448661,53.4844,53.5284,53.4404,53.4991,6564.7759
2007-03-05 10:10:00,72.9,73.21,72.89,73.13,21848.39470714945,53.5064,53.734,53.4991,53.6752,21848.3947
2007-03-05 10:15:00,73.09,73.12,73.02,73.06,5539.029644066058,53.6459,53.6679,53.5945,53.6239,5539.0296
2007-03-05 10:20:00,73.07,73.13,72.93,73.07,15693.91732485383,53.6312,53.6752,53.5284,53.6312,15693.9173
2007-03-05 10:25:00,73.07,73.1,72.88,72.89,18873.7306390399,53.6312,53.6532,53.4917,53.4991,18873.7306
2007-03-05 10:30:00,72.89,72.96,72.74,72.78,9334.29069648169,53.4991,53.5505,53.389,53.4184,9334.2907
2007-03-05 10:35:00,72.78,72.78,72.7,72.77,9436.86531951995,53.4184,53.4184,53.3596,53.411,9436.8653
2007-03-05 10:40:00,72.76,72.97,72.71,72.81,12719.25325674428,53.4037,53.5578,53.367,53.4404,12719.2533
2007-03-05 10:45:00,72.79,72.87,72.78,72.81,6257.0520053338805,53.4257,53.4844,53.4184,53.4404,6257.052
2007-03-05 10:50:00,72.83,72.99,72.75,72.99,13232.126371935585,53.455,53.5725,53.3963,53.5725,13232.1264
2007-03-05 10:55:00,72.98,73.08,72.96,73.03,5846.753513180839,53.5651,53.6385,53.5505,53.6018,5846.7535
2007-03-05 11:00:00,73.03,73.14,73.0,73.07,6872.499743563442,53.6018,53.6826,53.5798,53.6312,6872.4997
2007-03-05 11:05:00,73.04,73.21,72.98,73.21,7180.223612678223,53.6092,53.734,53.5651,53.734,7180.2236
2007-03-05 11:10:00,73.22,73.24,72.96,73.0,46568.87885937019,53.7413,53.756,53.5505,53.5798,46568.8789
2007-03-05 11:15:00,73.03,73.11,73.01,73.1,9744.58918863473,53.6018,53.6606,53.5872,53.6532,9744.5892
2007-03-05 11:20:00,73.07,73.11,72.86,72.95,13642.424864088624,53.6312,53.6606,53.4771,53.5431,13642.4249
2007-03-05 11:25:00,72.91,72.93,72.86,72.89,13437.275618012103,53.5138,53.5284,53.4771,53.4991,13437.2756
2007-03-05 11:30:00,72.88,72.9,72.85,72.89,10462.611549902556,53.4917,53.5064,53.4697,53.4991,10462.6115
2007-03-05 11:35:00,72.88,72.88,72.78,72.79,10872.910042055595,53.4917,53.4917,53.4184,53.4257,10872.91
2007-03-05 11:40:00,72.78,72.79,72.66,72.67,16924.812801312954,53.4184,53.4257,53.3303,53.3376,16924.8128
2007-03-05 11:45:00,72.67,72.8,72.66,72.76,23079.290183608573,53.3376,53.433,53.3303,53.4037,23079.2902
2007-03-05 11:50:00,72.76,72.83,72.73,72.74,9436.86531951995,53.4037,53.455,53.3817,53.389,9436.8653
2007-03-05 11:55:00,72.73,72.74,72.59,72.59,13232.126371935585,53.3817,53.389,53.2789,53.2789,13232.1264
2007-03-05 12:00:00,72.58,72.59,72.53,72.54,13026.977125859064,53.2716,53.2789,53.2349,53.2422,13026.9771
2007-03-05 12:05:00,72.53,72.58,72.48,72.51,8103.395220022566,53.2349,53.2716,53.1982,53.2202,8103.3952
2007-03-05 12:10:00,72.51,72.6,72.44,72.54,10872.910042055595,53.2202,53.2862,53.1688,53.2422,10872.91
2007-03-05 12:15:00,72.54,72.69,72.52,72.54,11385.783157246897,53.2422,53.3523,53.2275,53.2422,11385.7832
2007-03-05 12:20:00,72.55,72.58,72.5,72.56,7795.671350907785,53.2495,53.2716,53.2128,53.2569,7795.6714
2007-03-05 12:25:00,72.55,72.56,72.5,72.55,5641.604267104318,53.2495,53.2569,53.2128,53.2495,5641.6043
2007-03-05 12:30:00,72.55,72.55,72.43,72.46,9847.163811672992,53.2495,53.2495,53.1615,53.1835,9847.1638
2007-03-05 12:35:00,72.46,72.53,72.44,72.46,13232.126371935585,53.1835,53.2349,53.1688,53.1835,13232.1264
2007-03-05 12:40:00,72.47,72.58,72.46,72.58,10667.760795979077,53.1908,53.2716,53.1835,53.2716,10667.7608
2007-03-05 12:45:00,72.58,72.62,72.47,72.55,11898.656272438198,53.2716,53.3009,53.1908,53.2495,11898.6563
2007-03-05 12:50:00,72.55,72.58,72.51,72.57,6769.925120525182,53.2495,53.2716,53.2202,53.2642,6769.9251
2007-03-05 12:55:00,72.57,72.57,72.47,72.49,9744.58918863473,53.2642,53.2642,53.1908,53.2055,9744.5892
2007-03-05 13:00:00,72.47,72.5,72.42,72.45,11898.656272438198,53.1908,53.2128,53.1541,53.1761,11898.6563
2007-03-05 13:05:00,72.45,72.55,72.41,72.54,6769.925120525182,53.1761,53.2495,53.1468,53.2422,6769.9251
2007-03-05 13:10:00,72.51,72.7,72.5,72.63,17027.387424351215,53.2202,53.3596,53.2128,53.3083,17027.3874
2007-03-05 13:15:00,72.61,72.65,72.57,72.59,6359.626628372141,53.2936,53.3229,53.2642,53.2789,6359.6266
2007-03-05 13:20:00,72.57,72.58,72.51,72.51,5949.328136219099,53.2642,53.2716,53.2202,53.2202,5949.3281
2007-03-05 13:25:00,72.52,72.53,72.46,72.52,7693.096727869524,53.2275,53.2349,53.1835,53.2275,7693.0967
2007-03-05 13:30:00,72.52,72.54,72.46,72.51,10360.036926864292,53.2275,53.2422,53.1835,53.2202,10360.0369
2007-03-05 13:35:00,72.54,72.54,72.43,72.5,4821.007282798236,53.2422,53.2422,53.1615,53.2128,4821.0073
2007-03-05 13:40:00,72.49,72.6,72.48,72.56,12514.10401066776,53.2055,53.2862,53.1982,53.2569,12514.104
2007-03-05 13:45:00,72.57,72.66,72.57,72.65,16514.514309159913,53.2642,53.3303,53.2642,53.3229,16514.5143
2007-03-05 13:50:00,72.67,72.7,72.58,72.59,9436.86531951995,53.3376,53.3596,53.2716,53.2789,9436.8653
2007-03-05 13:55:00,72.6,72.64,72.53,72.61,10462.611549902556,53.2862,53.3156,53.2349,53.2936,10462.6115
2007-03-05 14:00:00,72.62,72.81,72.61,72.81,21232.94696891989,53.3009,53.4404,53.2936,53.4404,21232.947
2007-03-05 14:05:00,72.78,72.78,72.72,72.73,8000.820596984306,53.4184,53.4184,53.3743,53.3817,8000.8206
2007-03-05 14:10:00,72.72,72.75,72.61,72.64,12514.10401066776,53.3743,53.3963,53.2936,53.3156,12514.104
2007-03-05 14:15:00,72.62,72.62,72.49,72.52,16719.663555236435,53.3009,53.3009,53.2055,53.2275,16719.6636
2007-03-05 14:20:00,72.52,72.62,72.5,72.59,8923.992204328648,53.2275,53.3009,53.2128,53.2789,8923.9922
2007-03-05 14:25:00,72.59,72.59,72.52,72.53,8616.268335213868,53.2789,53.2789,53.2275,53.2349,8616.2683
2007-03-05 14:30:00,72.52,72.57,72.48,72.53,8411.119089137346,53.2275,53.2642,53.1982,53.2349,8411.1191
2007-03-05 14:35:00,72.54,72.65,72.54,72.65,13847.574110165144,53.2422,53.3229,53.2422,53.3229,13847.5741
2007-03-05 14:40:00,72.65,72.66,72.61,72.62,12103.80551851472,53.3229,53.3303,53.2936,53.3009,12103.8055
2007-03-05 14:45:00,72.6,72.76,72.59,72.75,14155.297979279923,53.2862,53.4037,53.2789,53.3963,14155.298
2007-03-05 14:50:00,72.75,72.77,72.71,72.74,16822.238178274692,53.3963,53.411,53.367,53.389,16822.2382
2007-03-05 14:55:00,72.73,72.75,72.67,72.68,16309.365063083393,53.3817,53.3963,53.3376,53.345,16309.3651
2007-03-05 15:00:00,72.68,72.69,72.52,72.54,13950.148733203405,53.345,53.3523,53.2275,53.2422,13950.1487
2007-03-05 15:05:00,72.55,72.57,72.43,72.44,14257.872602318186,53.2495,53.2642,53.1615,53.1688,14257.8726
2007-03-05 15:10:00,72.44,72.44,72.35,72.42,11283.208534208636,53.1688,53.1688,53.1027,53.1541,11283.2085
2007-03-05 15:15:00,72.45,72.47,72.4,72.41,3897.8356754538927,53.1761,53.1908,53.1394,53.1468,3897.8357
2007-03-05 15:20:00,72.43,72.53,72.41,72.48,17335.111293465994,53.1615,53.2349,53.1468,53.1982,17335.1113
2007-03-05 15:25:00,72.49,72.59,72.46,72.56,9949.738434711251,53.2055,53.2789,53.1835,53.2569,9949.7384
2007-03-05 15:30:00,72.56,72.6,72.55,72.57,12616.67863370602,53.2569,53.2862,53.2495,53.2642,12616.6786
2007-03-05 15:35:00,72.57,72.59,72.44,72.45,17950.559031695557,53.2642,53.2789,53.1688,53.1761,17950.559
2007-03-05 15:40:00,72.44,72.44,72.32,72.33,23797.3125448764,53.1688,53.1688,53.0807,53.0881,23797.3125
2007-03-05 15:45:00,72.35,72.41,72.34,72.38,15796.491947892093,53.1027,53.1468,53.0954,53.1248,15796.4919
2007-03-05 15:50:00,72.36,72.37,72.15,72.17,36208.84193250589,53.1101,53.1174,52.9559,52.9706,36208.8419
2007-03-05 15:55:00,72.16,72.24,72.1,72.19,38978.35675453892,52.9633,53.022,52.9193,52.9853,38978.3568
2007-03-06 09:30:00,72.36,72.74,72.29,72.49,35183.09570212329,53.1101,53.389,53.0587,53.2055,35183.0957
2007-03-06 09:35:00,72.43,72.53,72.35,72.39,8411.119089137346,53.1615,53.2349,53.1027,53.1321,8411.1191
2007-03-06 09:40:00,72.4,72.63,72.4,72.51,14975.894963586008,53.1394,53.3083,53.1394,53.2202,14975.895
2007-03-06 09:45:00,72.49,72.55,72.48,72.51,11078.059288132115,53.2055,53.2495,53.1982,53.2202,11078.0593
2007-03-06 09:50:00,72.52,72.52,72.43,72.44,12001.23089547646,53.2275,53.2275,53.1615,53.1688,12001.2309
2007-03-06 09:55:00,72.44,72.48,72.4,72.45,4308.134167606934,53.1688,53.1982,53.1394,53.1761,4308.1342
2007-03-06 10:00:00,72.44,72.53,72.3,72.45,28720.89445071289,53.1688,53.2349,53.066,53.1761,28720.8945
2007-03-06 10:05:00,72.47,72.47,72.28,72.31,3282.3879372243305,53.1908,53.1908,53.0514,53.0734,3282.3879
2007-03-06 10:10:00,72.33,72.49,72.32,72.45,7590.522104831264,53.0881,53.2055,53.0807,53.1761,7590.5221
2007-03-06 10:15:00,72.51,72.53,72.42,72.52,5026.156528874756,53.2202,53.2349,53.1541,53.2275,5026.1565
2007-03-06 10:20:00,72.47,72.58,72.44,72.57,4205.559544568673,53.1908,53.2716,53.1688,53.2642,4205.5595
2007-03-06 10:25:00,72.55,72.63,72.54,72.63,8616.268335213868,53.2495,53.3083,53.2422,53.3083,8616.2683
2007-03-06 10:30:00,72.59,72.63,72.53,72.53,5128.731151913016,53.2789,53.3083,53.2349,53.2349,5128.7312
2007-03-06 10:35:00,72.55,72.63,72.55,72.56,3692.686429377372,53.2495,53.3083,53.2495,53.2569,3692.6864
2007-03-06 10:40:00,72.55,72.56,72.52,72.53,10154.887680787771,53.2495,53.2569,53.2275,53.2349,10154.8877
2007-03-06 10:45:00,72.54,72.54,72.33,72.38,14668.171094471229,53.2422,53.2422,53.0881,53.1248,14668.1711
2007-03-06 10:50:00,72.39,72.46,72.39,72.46,2359.216329879988,53.1321,53.1835,53.1321,53.1835,2359.2163
2007-03-06 10:55:00,72.44,72.44,72.31,72.39,6667.350497486921,53.1688,53.1688,53.0734,53.1321,6667.3505
2007-03-06 11:00:00,72.34,72.48,72.34,72.47,9847.163811672992,53.0954,53.1982,53.0954,53.1908,9847.1638
2007-03-06 11:05:00,72.48,72.52,72.4,72.43,12821.82787978254,53.1982,53.2275,53.1394,53.1615,12821.8279
2007-03-06 11:10:00,72.4,72.44,72.4,72.44,3795.261052415632,53.1394,53.1688,53.1394,53.1688,3795.2611
2007-03-06 11:15:00,72.43,72.44,72.43,72.44,3487.537183300851,53.1615,53.1688,53.1615,53.1688,3487.5372
2007-03-06 11:20:00,72.44,72.44,72.43,72.44,4102.984921530413,53.1688,53.1688,53.1615,53.1688,4102.9849
2007-03-06 11:25:00,72.43,72.46,72.39,72.46,4513.283413683455,53.1615,53.1835,53.1321,53.1835,4513.2834
2007-03-06 11:30:00,72.49,72.56,72.44,72.44,9744.58918863473,53.2055,53.2569,53.1688,53.1688,9744.5892
2007-03-06 11:35:00,72.45,72.45,72.4,72.44,1436.0447225356447,53.1761,53.1761,53.1394,53.1688,1436.0447
2007-03-06 11:40:00,72.44,72.49,72.39,72.49,3384.962560262591,53.1688,53.2055,53.1321,53.2055,3384.9626
2007-03-06 11:45:00,72.5,72.57,72.49,72.5,4410.708790645194,53.2128,53.2642,53.2055,53.2128,4410.7088
2007-03-06 11:50:00,72.48,72.48,72.4,72.44,2666.9401989947687,53.1982,53.1982,53.1394,53.1688,2666.9402
2007-03-06 11:55:00,72.44,72.53,72.43,72.45,5846.753513180839,53.1688,53.2349,53.1615,53.1761,5846.7535
2007-03-06 12:00:00,72.45,72.48,72.44,72.47,4205.559544568673,53.1761,53.1982,53.1688,53.1908,4205.5595
2007-03-06 12:05:00,72.47,72.48,72.43,72.45,5744.178890142579,53.1908,53.1982,53.1615,53.1761,5744.1789
2007-03-06 12:10:00,72.47,72.48,72.39,72.39,8103.395220022566,53.1908,53.1982,53.1321,53.1321,8103.3952
2007-03-06 12:15:00,72.4,72.43,72.39,72.43,11078.059288132115,53.1394,53.1615,53.1321,53.1615,11078.0593
2007-03-06 12:20:00,72.41,72.44,72.4,72.42,6462.201251410401,53.1468,53.1688,53.1394,53.1541,6462.2013
2007-03-06 12:25:00,72.42,72.42,72.39,72.41,6667.350497486921,53.1541,53.1541,53.1321,53.1468,6667.3505
2007-03-06 12:30:00,72.42,72.47,72.39,72.46,9436.86531951995,53.1541,53.1908,53.1321,53.1835,9436.8653
2007-03-06 12:35:00,72.45,72.48,72.37,72.39,5641.604267104318,53.1761,53.1982,53.1174,53.1321,5641.6043
2007-03-06 12:40:00,72.39,72.41,72.39,72.41,7795.671350907785,53.1321,53.1468,53.1321,53.1468,7795.6714
2007-03-06 12:45:00,72.41,72.42,72.39,72.41,7590.522104831264,53.1468,53.1541,53.1321,53.1468,7590.5221
2007-03-06 12:50:00,72.41,72.41,72.38,72.39,20207.200738537285,53.1468,53.1468,53.1248,53.1321,20207.2007
2007-03-06 12:55:00,72.39,72.51,72.37,72.5,23489.588675761617,53.1321,53.2202,53.1174,53.2128,23489.5887
2007-03-06 13:00:00,72.5,72.5,72.41,72.49,4308.134167606934,53.2128,53.2128,53.1468,53.2055,4308.1342
2007-03-06 13:05:00,72.49,72.53,72.47,72.53,5231.305774951277,53.2055,53.2349,53.1908,53.2349,5231.3058
2007-03-06 13:10:00,72.53,72.53,72.42,72.42,10975.484665093856,53.2349,53.2349,53.1541,53.1541,10975.4847
2007-03-06 13:15:00,72.42,72.45,72.37,72.41,4821.007282798236,53.1541,53.1761,53.1174,53.1468,4821.0073
2007-03-06 13:20:00,72.41,72.45,72.39,72.45,5949.328136219099,53.1468,53.1761,53.1321,53.1761,5949.3281
2007-03-06 13:25:00,72.45,72.45,72.43,72.44,3282.3879372243305,53.1761,53.1761,53.1615,53.1688,3282.3879
2007-03-06 13:30:00,72.44,72.53,72.4,72.53,10565.186172940814,53.1688,53.2349,53.1394,53.2349,10565.1862
2007-03-06 13:35:00,72.52,72.53,72.47,72.53,8411.119089137346,53.2275,53.2349,53.1908,53.2349,8411.1191
2007-03-06 13:40:00,72.53,72.61,72.53,72.61,5231.305774951277,53.2349,53.2936,53.2349,53.2936,5231.3058
2007-03-06 13:45:00,72.6,72.63,72.53,72.61,8308.544466099087,53.2862,53.3083,53.2349,53.2936,8308.5445
2007-03-06 13:50:00,72.59,72.61,72.49,72.52,11385.783157246897,53.2789,53.2936,53.2055,53.2275,11385.7832
2007-03-06 13:55:00,72.49,72.52,72.43,72.47,20309.775361575543,53.2055,53.2275,53.1615,53.1908,20309.7754
2007-03-06 14:00:00,72.47,72.53,72.46,72.52,13232.126371935585,53.1908,53.2349,53.1835,53.2275,13232.1264
2007-03-06 14:05:00,72.52,72.54,72.46,72.51,5641.604267104318,53.2275,53.2422,53.1835,53.2202,5641.6043
2007-03-06 14:10:00,72.5,72.57,72.48,72.55,3795.261052415632,53.2128,53.2642,53.1982,53.2495,3795.2611
2007-03-06 14:15:00,72.55,72.56,72.51,72.53,4000.410298492153,53.2495,53.2569,53.2202,53.2349,4000.4103
2007-03-06 14:20:00,72.53,72.55,72.5,72.55,8411.119089137346,53.2349,53.2495,53.2128,53.2495,8411.1191
2007-03-06 14:25:00,72.55,72.58,72.52,72.57,8923.992204328648,53.2495,53.2716,53.2275,53.2642,8923.9922
2007-03-06 14:30:00,72.57,72.57,72.52,72.54,7180.223612678223,53.2642,53.2642,53.2275,53.2422,7180.2236
2007-03-06 14:35:00,72.53,72.57,72.51,72.56,4615.858036721715,53.2349,53.2642,53.2202,53.2569,4615.858
2007-03-06 14:40:00,72.55,72.58,72.54,72.55,5026.156528874756,53.2495,53.2716,53.2422,53.2495,5026.1565
2007-03-06 14:45:00,72.55,72.58,72.5,72.58,8616.268335213868,53.2495,53.2716,53.2128,53.2716,8616.2683
2007-03-06 14:50:00,72.57,72.59,72.53,72.55,7693.096727869524,53.2642,53.2789,53.2349,53.2495,7693.0967
2007-03-06 14:55:00,72.57,72.59,72.54,72.59,16104.215817006872,53.2642,53.2789,53.2422,53.2789,16104.2158
2007-03-06 15:00:00,72.6,72.63,72.58,72.61,7898.245973946045,53.2862,53.3083,53.2716,53.2936,7898.246
2007-03-06 15:05:00,72.63,72.63,72.61,72.63,21745.82008411119,53.3083,53.3083,53.2936,53.3083,21745.8201
2007-03-06 15:10:00,72.63,72.72,72.62,72.71,22463.84244537901,53.3083,53.3743,53.3009,53.367,22463.8424
2007-03-06 15:15:00,72.72,72.72,72.61,72.65,13026.977125859064,53.3743,53.3743,53.2936,53.3229,13026.9771
2007-03-06 15:20:00,72.67,72.68,72.63,72.63,5231.305774951277,53.3376,53.345,53.3083,53.3083,5231.3058
2007-03-06 15:25:00,72.62,72.66,72.61,72.65,6359.626628372141,53.3009,53.3303,53.2936,53.3229,6359.6266
2007-03-06 15:30:00,72.66,72.66,72.58,72.6,10770.335419017334,53.3303,53.3303,53.2716,53.2862,10770.3354
2007-03-06 15:35:00,72.61,72.62,72.53,72.56,12821.82787978254,53.2936,53.3009,53.2349,53.2569,12821.8279
2007-03-06 15:40:00,72.59,72.66,72.59,72.59,9539.43994255821,53.2789,53.3303,53.2789,53.2789,9539.4399
2007-03-06 15:45:00,72.58,72.64,72.53,72.64,6667.350497486921,53.2716,53.3156,53.2349,53.3156,6667.3505
2007-03-06 15:50:00,72.62,72.62,72.56,72.57,8308.544466099087,53.3009,53.3009,53.2569,53.2642,8308.5445
2007-03-06 15:55:00,72.57,72.62,72.54,72.59,25028.20802133552,53.2642,53.3009,53.2422,53.2789,25028.208
2007-03-07 09:30:00,72.4,72.49,72.3,72.44,20514.924607652065,53.315,53.3813,53.2414,53.3445,20514.9246
2007-03-07 09:35:00,72.42,72.44,72.29,72.32,17027.387424351215,53.3297,53.3445,53.234,53.2561,17027.3874
2007-03-07 09:40:00,72.32,72.43,72.27,72.39,13026.977125859064,53.2561,53.3371,53.2193,53.3077,13026.9771
2007-03-07 09:45:00,72.38,72.7,72.37,72.63,13642.424864088624,53.3003,53.5359,53.2929,53.4844,13642.4249
2007-03-07 09:50:00,72.61,72.63,72.54,72.59,11078.059288132115,53.4697,53.4844,53.4181,53.4549,11078.0593
2007-03-07 09:55:00,72.58,72.59,72.46,72.58,8308.544466099087,53.4476,53.4549,53.3592,53.4476,8308.5445
2007-03-07 10:00:00,72.57,72.68,72.51,72.51,11898.656272438198,53.4402,53.5212,53.396,53.396,11898.6563
2007-03-07 10:05:00,72.53,72.58,72.43,72.49,8923.992204328648,53.4108,53.4476,53.3371,53.3813,8923.9922
2007-03-07 10:10:00,72.51,72.54,72.49,72.5,3282.3879372243305,53.396,53.4181,53.3813,53.3887,3282.3879
2007-03-07 10:15:00,72.52,72.54,72.43,72.47,9539.43994255821,53.4034,53.4181,53.3371,53.3666,9539.4399
2007-03-07 10:20:00,72.48,72.58,72.48,72.55,3590.111806339112,53.3739,53.4476,53.3739,53.4255,3590.1118
2007-03-07 10:25:00,72.55,72.63,72.49,72.6,2564.365575956508,53.4255,53.4844,53.3813,53.4623,2564.3656
2007-03-07 10:30:00,72.63,72.63,72.48,72.56,10154.887680787771,53.4844,53.4844,53.3739,53.4328,10154.8877
2007-03-07 10:35:00,72.57,72.57,72.47,72.51,6975.074366601702,53.4402,53.4402,53.3666,53.396,6975.0744
2007-03-07 10:40:00,72.51,72.51,72.36,72.41,7282.798235716484,53.396,53.396,53.2856,53.3224,7282.7982
2007-03-07 10:45:00,72.41,72.44,72.29,72.29,10052.313057749512,53.3224,53.3445,53.234,53.234,10052.3131
2007-03-07 10:50:00,72.29,72.34,72.29,72.32,3282.3879372243305,53.234,53.2708,53.234,53.2561,3282.3879
2007-03-07 10:55:00,72.32,72.38,72.3,72.32,5539.029644066058,53.2561,53.3003,53.2414,53.2561,5539.0296
2007-03-07 11:00:00,72.32,72.33,72.29,72.32,8308.544466099087,53.2561,53.2635,53.234,53.2561,8308.5445
2007-03-07 11:05:00,72.31,72.33,72.29,72.29,5128.731151913016,53.2487,53.2635,53.234,53.234,5128.7312
2007-03-07 11:10:00,72.3,72.3,72.24,72.28,5026.156528874756,53.2414,53.2414,53.1972,53.2267,5026.1565
2007-03-07 11:15:00,72.28,72.29,72.25,72.29,4923.581905836496,53.2267,53.234,53.2046,53.234,4923.5819
2007-03-07 11:20:00,72.29,72.42,72.28,72.31,18976.30526207816,53.234,53.3297,53.2267,53.2487,18976.3053
2007-03-07 11:25:00,72.3,72.32,72.24,72.28,5026.156528874756,53.2414,53.2561,53.1972,53.2267,5026.1565
2007-03-07 11:30:00,72.25,72.27,72.19,72.22,6462.201251410401,53.2046,53.2193,53.1604,53.1825,6462.2013
2007-03-07 11:35:00,72.2,72.24,72.16,72.24,4205.559544568673,53.1677,53.1972,53.1383,53.1972,4205.5595
2007-03-07 11:40:00,72.22,72.27,72.22,72.26,2564.365575956508,53.1825,53.2193,53.1825,53.2119,2564.3656
2007-03-07 11:45:00,72.26,72.32,72.24,72.26,4205.559544568673,53.2119,53.2561,53.1972,53.2119,4205.5595
2007-03-07 11:50:00,72.27,72.32,72.27,72.3,5231.305774951277,53.2193,53.2561,53.2193,53.2414,5231.3058
2007-03-07 11:55:00,72.31,72.39,72.23,72.26,29233.767565904192,53.2487,53.3077,53.1898,53.2119,29233.7676
2007-03-07 12:00:00,72.27,72.31,72.24,72.26,5333.880397989537,53.2193,53.2487,53.1972,53.2119,5333.8804
2007-03-07 12:05:00,72.29,72.36,72.29,72.36,8616.268335213868,53.234,53.2856,53.234,53.2856,8616.2683
2007-03-07 12:10:00,72.36,72.4,72.36,72.4,4102.984921530413,53.2856,53.315,53.2856,53.315,4102.9849
2007-03-07 12:15:00,72.4,72.4,72.35,72.35,2769.514822033029,53.315,53.315,53.2782,53.2782,2769.5148
2007-03-07 12:20:00,72.35,72.35,72.28,72.32,4102.984921530413,53.2782,53.2782,53.2267,53.2561,4102.9849
2007-03-07 12:25:00,72.31,72.38,72.3,72.35,10154.887680787771,53.2487,53.3003,53.2414,53.2782,10154.8877
2007-03-07 12:30:00,72.35,72.36,72.3,72.33,9436.86531951995,53.2782,53.2856,53.2414,53.2635,9436.8653
2007-03-07 12:35:00,72.32,72.32,72.28,72.31,8923.992204328648,53.2561,53.2561,53.2267,53.2487,8923.9922
2007-03-07 12:40:00,72.31,72.35,72.31,72.33,3179.8133141860703,53.2487,53.2782,53.2487,53.2635,3179.8133
2007-03-07 12:45:00,72.33,72.4,72.32,72.36,10052.313057749512,53.2635,53.315,53.2561,53.2856,10052.3131
2007-03-07 12:50:00,72.38,72.39,72.34,72.34,7487.947481793004,53.3003,53.3077,53.2708,53.2708,7487.9475
2007-03-07 12:55:00,72.37,72.4,72.34,72.36,22156.11857626423,53.2929,53.315,53.2708,53.2856,22156.1186
2007-03-07 13:00:00,72.36,72.36,72.31,72.33,8000.820596984306,53.2856,53.2856,53.2487,53.2635,8000.8206
2007-03-07 13:05:00,72.33,72.38,72.31,72.35,15386.193455739049,53.2635,53.3003,53.2487,53.2782,15386.1935
2007-03-07 13:10:00,72.37,72.37,72.31,72.34,3282.3879372243305,53.2929,53.2929,53.2487,53.2708,3282.3879
2007-03-07 13:15:00,72.32,72.34,72.29,72.32,8718.842958252128,53.2561,53.2708,53.234,53.2561,8718.843
2007-03-07 13:20:00,72.31,72.35,72.29,72.34,4615.858036721715,53.2487,53.2782,53.234,53.2708,4615.858
2007-03-07 13:25:00,72.35,72.39,72.33,72.34,2872.089445071289,53.2782,53.3077,53.2635,53.2708,2872.0894
2007-03-07 13:30:00,72.34,72.43,72.34,72.43,9436.86531951995,53.2708,53.3371,53.2708,53.3371,9436.8653
2007-03-07 13:35:00,72.43,72.5,72.35,72.5,5744.178890142579,53.3371,53.3887,53.2782,53.3887,5744.1789
2007-03-07 13:40:00,72.47,72.5,72.46,72.49,5641.604267104318,53.3666,53.3887,53.3592,53.3813,5641.6043
2007-03-07 13:45:00,72.5,72.6,72.5,72.58,5949.328136219099,53.3887,53.4623,53.3887,53.4476,5949.3281
2007-03-07 13:50:00,72.57,72.6,72.53,72.57,4410.708790645194,53.4402,53.4623,53.4108,53.4402,4410.7088
2007-03-07 13:55:00,72.55,72.57,72.49,72.53,11796.081649399935,53.4255,53.4402,53.3813,53.4108,11796.0816
2007-03-07 14:00:00,72.5,72.54,72.48,72.48,10770.335419017334,53.3887,53.4181,53.3739,53.3739,10770.3354
2007-03-07 14:05:00,72.49,72.54,72.49,72.51,7487.947481793004,53.3813,53.4181,53.3813,53.396,7487.9475
2007-03-07 14:10:00,72.49,72.53,72.38,72.44,12514.10401066776,53.3813,53.4108,53.3003,53.3445,12514.104
2007-03-07 14:15:00,72.44,72.53,72.43,72.52,5539.029644066058,53.3445,53.4108,53.3371,53.4034,5539.0296
2007-03-07 14:20:00,72.51,72.56,72.48,72.48,13026.977125859064,53.396,53.4328,53.3739,53.3739,13026.9771
2007-03-07 14:25:00,72.48,72.53,72.48,72.52,6051.902759257359,53.3739,53.4108,53.3739,53.4034,6051.9028
2007-03-07 14:30:00,72.54,72.58,72.51,72.58,8718.842958252128,53.4181,53.4476,53.396,53.4476,8718.843
2007-03-07 14:35:00,72.58,72.59,72.51,72.53,5641.604267104318,53.4476,53.4549,53.396,53.4108,5641.6043
2007-03-07 14:40:00,72.54,72.59,72.52,72.57,11385.783157246897,53.4181,53.4549,53.4034,53.4402,11385.7832
2007-03-07 14:45:00,72.58,72.6,72.55,72.58,4923.581905836496,53.4476,53.4623,53.4255,53.4476,4923.5819
2007-03-07 14:50:00,72.57,72.64,72.54,72.57,13950.148733203405,53.4402,53.4918,53.4181,53.4402,13950.1487
2007-03-07 14:55:00,72.57,72.64,72.55,72.58,12411.5293876295,53.4402,53.4918,53.4255,53.4476,12411.5294
2007-03-07 15:00:00,72.57,72.66,72.57,72.6,12308.95476459124,53.4402,53.5065,53.4402,53.4623,12308.9548
2007-03-07 15:05:00,72.6,72.67,72.6,72.64,10975.484665093856,53.4623,53.5138,53.4623,53.4918,10975.4847
2007-03-07 15:10:00,72.64,72.64,72.58,72.58,4615.858036721715,53.4918,53.4918,53.4476,53.4476,4615.858
2007-03-07 15:15:00,72.57,72.64,72.57,72.64,10462.611549902556,53.4402,53.4918,53.4402,53.4918,10462.6115
2007-03-07 15:20:00,72.62,72.63,72.55,72.58,29746.64068109549,53.477,53.4844,53.4255,53.4476,29746.6407
2007-03-07 15:25:00,72.57,72.63,72.54,72.57,13437.275618012103,53.4402,53.4844,53.4181,53.4402,13437.2756
2007-03-07 15:30:00,72.56,72.56,72.5,72.52,22361.26782234076,53.4328,53.4328,53.3887,53.4034,22361.2678
2007-03-07 15:35:00,72.5,72.54,72.5,72.52,12001.23089547646,53.3887,53.4181,53.3887,53.4034,12001.2309
2007-03-07 15:40:00,72.52,72.55,72.42,72.44,12616.67863370602,53.4034,53.4255,53.3297,53.3445,12616.6786
2007-03-07 15:45:00,72.43,72.43,72.32,72.4,25130.78264437378,53.3371,53.3371,53.2561,53.315,25130.7826
2007-03-07 15:50:00,72.41,72.43,72.37,72.39,18053.13365473381,53.3224,53.3371,53.2929,53.3077,18053.1337
2007-03-07 15:55:00,72.38,72.39,72.28,72.32,40311.82685403631,53.3003,53.3077,53.2267,53.2561,40311.8269
2007-03-08 09:30:00,72.78,72.9,72.68,72.77,10872.910042055595,53.5949,53.6832,53.5212,53.5875,10872.91
2007-03-08 09:35:00,72.77,72.78,72.55,72.63,10770.335419017334,53.5875,53.5949,53.4255,53.4844,10770.3354
2007-03-08 09:40:00,72.69,72.87,72.59,72.73,14873.320340547749,53.5286,53.6611,53.4549,53.558,14873.3203
2007-03-08 09:45:00,72.71,72.75,72.64,72.72,4308.134167606934,53.5433,53.5728,53.4918,53.5507,4308.1342
2007-03-08 09:50:00,72.72,72.83,72.72,72.76,10770.335419017334,53.5507,53.6317,53.5507,53.5801,10770.3354
2007-03-08 09:55:00,72.76,72.82,72.67,72.7,8411.119089137346,53.5801,53.6243,53.5138,53.5359,8411.1191
2007-03-08 10:00:00,72.69,72.76,72.68,72.76,9026.566827366907,53.5286,53.5801,53.5212,53.5801,9026.5668
2007-03-08 10:05:00,72.75,72.82,72.75,72.81,6564.775874448661,53.5728,53.6243,53.5728,53.6169,6564.7759
2007-03-08 10:10:00,72.83,72.87,72.74,72.75,6359.626628372141,53.6317,53.6611,53.5654,53.5728,6359.6266
2007-03-08 10:15:00,72.75,72.91,72.74,72.86,10462.611549902556,53.5728,53.6906,53.5654,53.6538,10462.6115
2007-03-08 10:20:00,72.85,72.86,72.81,72.84,5128.731151913016,53.6464,53.6538,53.6169,53.639,5128.7312
2007-03-08 10:25:00,72.84,72.91,72.8,72.91,12206.38014155298,53.639,53.6906,53.6096,53.6906,12206.3801
2007-03-08 10:30:00,72.91,73.0,72.91,72.99,7282.798235716484,53.6906,53.7569,53.6906,53.7495,7282.7982
2007-03-08 10:35:00,72.99,73.0,72.97,72.98,7077.648989639963,53.7495,53.7569,53.7348,53.7421,7077.649
2007-03-08 10:40:00,72.99,73.0,72.89,72.89,8103.395220022566,53.7495,53.7569,53.6759,53.6759,8103.3952
2007-03-08 10:45:00,72.9,72.98,72.84,72.98,8513.693712175607,53.6832,53.7421,53.639,53.7421,8513.6937
2007-03-08 10:50:00,72.98,72.98,72.89,72.93,6564.775874448661,53.7421,53.7421,53.6759,53.7053,6564.7759
2007-03-08 10:55:00,72.93,72.95,72.91,72.95,5231.305774951277,53.7053,53.72,53.6906,53.72,5231.3058
2007-03-08 11:00:00,72.95,73.05,72.95,73.05,9334.29069648169,53.72,53.7937,53.72,53.7937,9334.2907
2007-03-08 11:05:00,73.05,73.07,73.02,73.07,7385.372858754744,53.7937,53.8084,53.7716,53.8084,7385.3729
2007-03-08 11:10:00,73.07,73.08,73.03,73.06,7590.522104831264,53.8084,53.8158,53.7789,53.801,7590.5221
2007-03-08 11:15:00,73.06,73.07,73.01,73.02,3282.3879372243305,53.801,53.8084,53.7642,53.7716,3282.3879
2007-03-08 11:20:00,73.01,73.06,73.0,73.06,4102.984921530413,53.7642,53.801,53.7569,53.801,4102.9849
2007-03-08 11:25:00,73.07,73.07,73.02,73.04,5949.328136219099,53.8084,53.8084,53.7716,53.7863,5949.3281
2007-03-08 11:30:00,73.04,73.06,72.99,73.06,6154.47738229562,53.7863,53.801,53.7495,53.801,6154.4774
2007-03-08 11:35:00,73.07,73.12,73.07,73.11,5128.731151913016,53.8084,53.8452,53.8084,53.8379,5128.7312
2007-03-08 11:40:00,73.11,73.2,73.09,73.19,11796.081649399935,53.8379,53.9041,53.8231,53.8968,11796.0816
2007-03-08 11:45:00,73.19,73.23,73.15,73.17,11898.656272438198,53.8968,53.9262,53.8673,53.882,11898.6563
2007-03-08 11:50:00,73.18,73.18,73.09,73.1,6257.0520053338805,53.8894,53.8894,53.8231,53.8305,6257.052
2007-03-08 11:55:00,73.09,73.12,73.03,73.12,5539.029644066058,53.8231,53.8452,53.7789,53.8452,5539.0296
2007-03-08 12:00:00,73.13,73.14,73.1,73.12,5333.880397989537,53.8526,53.86,53.8305,53.8452,5333.8804
2007-03-08 12:05:00,73.11,73.13,73.07,73.07,4410.708790645194,53.8379,53.8526,53.8084,53.8084,4410.7088
2007-03-08 12:10:00,73.08,73.1,73.02,73.06,7795.671350907785,53.8158,53.8305,53.7716,53.801,7795.6714
2007-03-08 12:15:00,73.08,73.15,73.08,73.15,4821.007282798236,53.8158,53.8673,53.8158,53.8673,4821.0073
2007-03-08 12:20:00,73.15,73.2,73.14,73.18,6154.47738229562,53.8673,53.9041,53.86,53.8894,6154.4774
2007-03-08 12:25:00,73.2,73.21,73.17,73.21,4513.283413683455,53.9041,53.9115,53.882,53.9115,4513.2834
2007-03-08 12:30:00,73.21,73.21,73.16,73.16,5539.029644066058,53.9115,53.9115,53.8747,53.8747,5539.0296
2007-03-08 12:35:00,73.16,73.16,73.09,73.14,9334.29069648169,53.8747,53.8747,53.8231,53.86,9334.2907
2007-03-08 12:40:00,73.13,73.16,73.11,73.16,4102.984921530413,53.8526,53.8747,53.8379,53.8747,4102.9849
2007-03-08 12:45:00,73.17,73.19,73.11,73.19,8205.969843060826,53.882,53.8968,53.8379,53.8968,8205.9698
2007-03-08 12:50:00,73.19,73.21,73.12,73.13,8000.820596984306,53.8968,53.9115,53.8452,53.8526,8000.8206
2007-03-08 12:55:00,73.14,73.21,73.14,73.21,4205.559544568673,53.86,53.9115,53.86,53.9115,4205.5595
2007-03-08 13:00:00,73.2,73.21,73.16,73.2,4718.432659759975,53.9041,53.9115,53.8747,53.9041,4718.4327
2007-03-08 13:05:00,73.18,73.21,73.15,73.18,5128.731151913016,53.8894,53.9115,53.8673,53.8894,5128.7312
2007-03-08 13:10:00,73.18,73.26,73.18,73.26,6154.47738229562,53.8894,53.9483,53.8894,53.9483,6154.4774
2007-03-08 13:15:00,73.26,73.31,73.26,73.29,6667.350497486921,53.9483,53.9851,53.9483,53.9704,6667.3505
2007-03-08 13:20:00,73.27,73.31,73.27,73.3,4615.858036721715,53.9557,53.9851,53.9557,53.9778,4615.858
2007-03-08 13:25:00,73.31,73.39,73.29,73.38,17540.260539542516,53.9851,54.0441,53.9704,54.0367,17540.2605
2007-03-08 13:30:00,73.39,73.4,73.33,73.38,7180.223612678223,54.0441,54.0514,53.9999,54.0367,7180.2236
2007-03-08 13:35:00,73.38,73.4,73.34,73.39,3077.2386911478097,54.0367,54.0514,54.0072,54.0441,3077.2387
2007-03-08 13:40:00,73.37,73.47,73.37,73.47,7487.947481793004,54.0293,54.103,54.0293,54.103,7487.9475
2007-03-08 13:45:00,73.47,73.49,73.44,73.46,13950.148733203405,54.103,54.1177,54.0809,54.0956,13950.1487
2007-03-08 13:50:00,73.48,73.5,73.42,73.45,6769.925120525182,54.1103,54.1251,54.0661,54.0882,6769.9251
2007-03-08 13:55:00,73.45,73.49,73.42,73.44,3590.111806339112,54.0882,54.1177,54.0661,54.0809,3590.1118
2007-03-08 14:00:00,73.42,73.44,73.32,73.34,9026.566827366907,54.0661,54.0809,53.9925,54.0072,9026.5668
2007-03-08 14:05:00,73.33,73.4,73.33,73.38,3282.3879372243305,53.9999,54.0514,53.9999,54.0367,3282.3879
2007-03-08 14:10:00,73.38,73.41,73.29,73.31,6359.626628372141,54.0367,54.0588,53.9704,53.9851,6359.6266
2007-03-08 14:15:00,73.31,73.34,73.26,73.26,13232.126371935585,53.9851,54.0072,53.9483,53.9483,13232.1264
2007-03-08 14:20:00,73.26,73.27,73.2,73.21,17642.835162580777,53.9483,53.9557,53.9041,53.9115,17642.8352
2007-03-08 14:25:00,73.21,73.21,73.09,73.12,17027.387424351215,53.9115,53.9115,53.8231,53.8452,17027.3874
2007-03-08 14:30:00,73.12,73.16,72.97,72.98,20309.775361575543,53.8452,53.8747,53.7348,53.7421,20309.7754
2007-03-08 14:35:00,72.98,73.03,72.81,72.85,34362.49871781721,53.7421,53.7789,53.6169,53.6464,34362.4987
2007-03-08 14:40:00,72.86,72.97,72.83,72.91,10872.910042055595,53.6538,53.7348,53.6317,53.6906,10872.91
2007-03-08 14:45:00,72.92,73.08,72.91,73.08,6564.775874448661,53.6979,53.8158,53.6906,53.8158,6564.7759
2007-03-08 14:50:00,73.07,73.1,73.03,73.08,5231.305774951277,53.8084,53.8305,53.7789,53.8158,5231.3058
2007-03-08 14:55:00,73.07,73.15,73.07,73.12,4513.283413683455,53.8084,53.8673,53.8084,53.8452,4513.2834
2007-03-08 15:00:00,73.13,73.23,73.13,73.21,14565.596471432968,53.8526,53.9262,53.8526,53.9115,14565.5965
2007-03-08 15:05:00,73.21,73.22,73.18,73.18,21232.94696891989,53.9115,53.9189,53.8894,53.8894,21232.947
2007-03-08 15:10:00,73.19,73.21,73.17,73.2,8308.544466099087,53.8968,53.9115,53.882,53.9041,8308.5445
2007-03-08 15:15:00,73.19,73.21,73.17,73.18,4410.708790645194,53.8968,53.9115,53.882,53.8894,4410.7088
2007-03-08 15:20:00,73.17,73.19,73.12,73.14,5436.455021027798,53.882,53.8968,53.8452,53.86,5436.455
2007-03-08 15:25:00,73.14,73.18,73.1,73.1,11796.081649399935,53.86,53.8894,53.8305,53.8305,11796.0816
2007-03-08 15:30:00,73.1,73.14,73.1,73.12,15078.46958662427,53.8305,53.86,53.8305,53.8452,15078.4696
2007-03-08 15:35:00,73.14,73.18,73.12,73.13,15386.193455739049,53.86,53.8894,53.8452,53.8526,15386.1935
2007-03-08 15:40:00,73.14,73.14,72.98,73.01,8513.693712175607,53.86,53.86,53.7421,53.7642,8513.6937
2007-03-08 15:45:00,73.02,73.02,72.94,72.97,11488.357780285158,53.7716,53.7716,53.7127,53.7348,11488.3578
2007-03-08 15:50:00,72.97,72.99,72.91,72.93,14873.320340547749,53.7348,53.7495,53.6906,53.7053,14873.3203
2007-03-08 15:55:00,72.93,73.02,72.92,73.02,20514.924607652065,53.7053,53.7716,53.6979,53.7716,20514.9246
2007-03-09 09:30:00,73.31,73.36,73.15,73.36,17847.984408657296,53.9851,54.022,53.8673,54.022,17847.9844
2007-03-09 09:35:00,73.36,73.37,73.31,73.31,3692.686429377372,54.022,54.0293,53.9851,53.9851,3692.6864
2007-03-09 09:40:00,73.26,73.4,73.25,73.4,2974.6640681095496,53.9483,54.0514,53.941,54.0514,2974.6641
2007-03-09 09:45:00,73.37,73.48,73.34,73.48,6462.201251410401,54.0293,54.1103,54.0072,54.1103,6462.2013
2007-03-09 09:50:00,73.46,73.47,73.31,73.31,3384.962560262591,54.0956,54.103,53.9851,53.9851,3384.9626
2007-03-09 09:55:00,73.31,73.36,73.17,73.17,10154.887680787771,53.9851,54.022,53.882,53.882,10154.8877
2007-03-09 10:00:00,73.17,73.22,73.1,73.1,10052.313057749512,53.882,53.9189,53.8305,53.8305,10052.3131
2007-03-09 10:05:00,73.09,73.11,72.99,72.99,8103.395220022566,53.8231,53.8379,53.7495,53.7495,8103.3952
2007-03-09 10:10:00,72.98,73.05,72.95,72.95,9026.566827366907,53.7421,53.7937,53.72,53.72,9026.5668
2007-03-09 10:15:00,72.97,73.01,72.83,72.84,7693.096727869524,53.7348,53.7642,53.6317,53.639,7693.0967
2007-03-09 10:20:00,72.85,73.06,72.85,73.06,5436.455021027798,53.6464,53.801,53.6464,53.801,5436.455
2007-03-09 10:25:00,73.06,73.14,72.99,73.14,9436.86531951995,53.801,53.86,53.7495,53.86,9436.8653
2007-03-09 10:30:00,73.15,73.18,73.1,73.11,3795.261052415632,53.8673,53.8894,53.8305,53.8379,3795.2611
2007-03-09 10:35:00,73.11,73.18,73.07,73.17,6564.775874448661,53.8379,53.8894,53.8084,53.882,6564.7759
2007-03-09 10:40:00,73.16,73.21,73.15,73.18,12514.10401066776,53.8747,53.9115,53.8673,53.8894,12514.104
2007-03-09 10:45:00,73.18,73.23,73.17,73.17,8923.992204328648,53.8894,53.9262,53.882,53.882,8923.9922
2007-03-09 10:50:00,73.21,73.39,73.17,73.36,35490.81957123808,53.9115,54.0441,53.882,54.022,35490.8196
2007-03-09 10:55:00,73.36,73.37,73.31,73.32,3795.261052415632,54.022,54.0293,53.9851,53.9925,3795.2611
2007-03-09 11:00:00,73.34,73.35,73.3,73.34,3077.2386911478097,54.0072,54.0146,53.9778,54.0072,3077.2387
2007-03-09 11:05:00,73.34,73.34,73.25,73.32,8411.119089137346,54.0072,54.0072,53.941,53.9925,8411.1191
2007-03-09 11:10:00,73.31,73.39,73.29,73.38,13847.574110165144,53.9851,54.0441,53.9704,54.0367,13847.5741
2007-03-09 11:15:00,73.38,73.41,73.35,73.36,3384.962560262591,54.0367,54.0588,54.0146,54.022,3384.9626
2007-03-09 11:20:00,73.35,73.38,73.31,73.33,3487.537183300851,54.0146,54.0367,53.9851,53.9999,3487.5372
2007-03-09 11:25:00,73.34,73.37,73.32,73.36,2872.089445071289,54.0072,54.0293,53.9925,54.022,2872.0894
2007-03-09 11:30:00,73.33,73.41,73.33,73.4,3384.962560262591,53.9999,54.0588,53.9999,54.0514,3384.9626
2007-03-09 11:35:00,73.41,73.45,73.41,73.44,3077.2386911478097,54.0588,54.0882,54.0588,54.0809,3077.2387
2007-03-09 11:40:00,73.44,73.46,73.38,73.45,4513.283413683455,54.0809,54.0956,54.0367,54.0882,4513.2834
2007-03-09 11:45:00,73.44,73.44,73.35,73.41,14565.596471432968,54.0809,54.0809,54.0146,54.0588,14565.5965
2007-03-09 11:50:00,73.39,73.41,73.31,73.34,8513.693712175607,54.0441,54.0588,53.9851,54.0072,8513.6937
2007-03-09 11:55:00,73.32,73.32,73.26,73.29,4000.410298492153,53.9925,53.9925,53.9483,53.9704,4000.4103
2007-03-09 12:00:00,73.3,73.33,73.29,73.32,2461.790952918248,53.9778,53.9999,53.9704,53.9925,2461.791
2007-03-09 12:05:00,73.33,73.35,73.28,73.28,3282.3879372243305,53.9999,54.0146,53.963,53.963,3282.3879
2007-03-09 12:10:00,73.31,73.31,73.28,73.3,2461.790952918248,53.9851,53.9851,53.963,53.9778,2461.791
2007-03-09 12:15:00,73.3,73.3,73.26,73.26,1948.9178377269463,53.9778,53.9778,53.9483,53.9483,1948.9178
2007-03-09 12:20:00,73.26,73.3,73.26,73.3,820.5969843060826,53.9483,53.9778,53.9483,53.9778,820.597
2007-03-09 12:25:00,73.3,73.36,73.28,73.34,11488.357780285158,53.9778,54.022,53.963,54.0072,11488.3578
2007-03-09 12:30:00,73.35,73.35,73.33,73.34,2872.089445071289,54.0146,54.0146,53.9999,54.0072,2872.0894
2007-03-09 12:35:00,73.35,73.35,73.31,73.34,5744.178890142579,54.0146,54.0146,53.9851,54.0072,5744.1789
2007-03-09 12:40:00,73.32,73.34,73.29,73.3,4205.559544568673,53.9925,54.0072,53.9704,53.9778,4205.5595
2007-03-09 12:45:00,73.32,73.34,73.28,73.33,23797.3125448764,53.9925,54.0072,53.963,53.9999,23797.3125
2007-03-09 12:50:00,73.31,73.33,73.25,73.31,9334.29069648169,53.9851,53.9999,53.941,53.9851,9334.2907
2007-03-09 12:55:00,73.3,73.31,73.24,73.29,5539.029644066058,53.9778,53.9851,53.9336,53.9704,5539.0296
2007-03-09 13:00:00,73.28,73.35,73.28,73.35,5436.455021027798,53.963,54.0146,53.963,54.0146,5436.455
2007-03-09 13:05:00,73.33,73.35,73.31,73.31,5641.604267104318,53.9999,54.0146,53.9851,53.9851,5641.6043
2007-03-09 13:10:00,73.31,73.34,73.27,73.28,6359.626628372141,53.9851,54.0072,53.9557,53.963,6359.6266
2007-03-09 13:15:00,73.27,73.28,73.17,73.21,10257.462303826032,53.9557,53.963,53.882,53.9115,10257.4623
2007-03-09 13:20:00,73.21,73.23,73.15,73.15,10872.910042055595,53.9115,53.9262,53.8673,53.8673,10872.91
2007-03-09 13:25:00,73.16,73.31,73.16,73.3,5128.731151913016,53.8747,53.9851,53.8747,53.9778,5128.7312
2007-03-09 13:30:00,73.28,73.31,73.23,73.24,6051.902759257359,53.963,53.9851,53.9262,53.9336,6051.9028
2007-03-09 13:35:00,73.24,73.27,73.21,73.21,5539.029644066058,53.9336,53.9557,53.9115,53.9115,5539.0296
2007-03-09 13:40:00,73.22,73.24,73.2,73.21,8103.395220022566,53.9189,53.9336,53.9041,53.9115,8103.3952
2007-03-09 13:45:00,73.21,73.23,73.21,73.22,8205.969843060826,53.9115,53.9262,53.9115,53.9189,8205.9698
2007-03-09 13:50:00,73.22,73.22,73.13,73.14,8821.417581290389,53.9189,53.9189,53.8526,53.86,8821.4176
2007-03-09 13:55:00,73.13,73.13,73.06,73.11,4615.858036721715,53.8526,53.8526,53.801,53.8379,4615.858
2007-03-09 14:00:00,73.1,73.1,72.99,73.07,9847.163811672992,53.8305,53.8305,53.7495,53.8084,9847.1638
2007-03-09 14:05:00,73.08,73.1,73.02,73.1,5333.880397989537,53.8158,53.8305,53.7716,53.8305,5333.8804
2007-03-09 14:10:00,73.12,73.15,73.09,73.12,8308.544466099087,53.8452,53.8673,53.8231,53.8452,8308.5445
2007-03-09 14:15:00,73.11,73.11,73.05,73.05,11693.507026361678,53.8379,53.8379,53.7937,53.7937,11693.507
2007-03-09 14:20:00,73.05,73.06,73.02,73.06,13950.148733203405,53.7937,53.801,53.7716,53.801,13950.1487
2007-03-09 14:25:00,73.07,73.07,72.94,73.05,14770.745717509488,53.8084,53.8084,53.7127,53.7937,14770.7457
2007-03-09 14:30:00,73.03,73.09,72.96,72.97,9847.163811672992,53.7789,53.8231,53.7274,53.7348,9847.1638
2007-03-09 14:35:00,72.97,73.12,72.95,73.11,8411.119089137346,53.7348,53.8452,53.72,53.8379,8411.1191
2007-03-09 14:40:00,73.12,73.13,73.09,73.12,20207.200738537285,53.8452,53.8526,53.8231,53.8452,20207.2007
2007-03-09 14:45:00,73.13,73.14,73.1,73.11,5641.604267104318,53.8526,53.86,53.8305,53.8379,5641.6043
2007-03-09 14:50:00,73.11,73.12,73.06,73.12,4513.283413683455,53.8379,53.8452,53.801,53.8452,4513.2834
2007-03-09 14:55:00,73.12,73.15,73.08,73.14,12616.67863370602,53.8452,53.8673,53.8158,53.86,12616.6786
2007-03-09 15:00:00,73.15,73.15,73.1,73.12,9231.71607344343,53.8673,53.8673,53.8305,53.8452,9231.7161
2007-03-09 15:05:00,73.11,73.12,73.02,73.11,16411.939686121652,53.8379,53.8452,53.7716,53.8379,16411.9397
2007-03-09 15:10:00,73.11,73.11,73.06,73.09,6667.350497486921,53.8379,53.8379,53.801,53.8231,6667.3505
2007-03-09 15:15:00,73.08,73.14,73.06,73.08,18976.30526207816,53.8158,53.86,53.801,53.8158,18976.3053
2007-03-09 15:20:00,73.08,73.13,73.06,73.09,13437.275618012103,53.8158,53.8526,53.801,53.8231,13437.2756
2007-03-09 15:25:00,73.08,73.11,73.08,73.11,9026.566827366907,53.8158,53.8379,53.8158,53.8379,9026.5668
2007-03-09 15:30:00,73.12,73.12,73.05,73.11,8000.820596984306,53.8452,53.8452,53.7937,53.8379,8000.8206
2007-03-09 15:35:00,73.11,73.15,73.08,73.12,23489.588675761617,53.8379,53.8673,53.8158,53.8452,23489.5887
2007-03-09 15:40:00,73.12,73.13,73.08,73.1,20925.22309980511,53.8452,53.8526,53.8158,53.8305,20925.2231
2007-03-09 15:45:00,73.11,73.17,73.03,73.16,32003.282387937223,53.8379,53.882,53.7789,53.8747,32003.2824
2007-03-09 15:50:00,73.16,73.17,73.04,73.13,31285.2600266694,53.8747,53.882,53.7863,53.8526,31285.26
2007-03-09 15:55:00,73.14,73.15,73.02,73.07,44312.23715252846,53.86,53.8673,53.7716,53.8084,44312.2372
2007-03-12 09:30:00,72.63,73.01,72.53,72.97,36619.14042465894,53.4844,53.7642,53.4108,53.7348,36619.1404
2007-03-12 09:35:00,72.92,72.96,72.75,72.81,7077.648989639963,53.6979,53.7274,53.5728,53.6169,7077.649
2007-03-12 09:40:00,72.8,72.88,72.78,72.78,10975.484665093856,53.6096,53.6685,53.5949,53.5949,10975.4847
2007-03-12 09:45:00,72.81,72.81,72.56,72.63,22771.5663144938,53.6169,53.6169,53.4328,53.4844,22771.5663
2007-03-12 09:50:00,72.64,72.68,72.57,72.57,19899.476869422502,53.4918,53.5212,53.4402,53.4402,19899.4769
2007-03-12 09:55:00,72.56,72.6,72.52,72.53,8923.992204328648,53.4328,53.4623,53.4034,53.4108,8923.9922
2007-03-12 10:00:00,72.54,72.64,72.52,72.63,13642.424864088624,53.4181,53.4918,53.4034,53.4844,13642.4249
2007-03-12 10:05:00,72.63,72.63,72.58,72.6,11590.932403323415,53.4844,53.4844,53.4476,53.4623,11590.9324
2007-03-12 10:10:00,72.6,72.64,72.6,72.63,12001.23089547646,53.4623,53.4918,53.4623,53.4844,12001.2309
2007-03-12 10:15:00,72.61,72.65,72.58,72.63,18873.7306390399,53.4697,53.4991,53.4476,53.4844,18873.7306
2007-03-12 10:20:00,72.62,72.65,72.55,72.59,20002.051492460763,53.477,53.4991,53.4255,53.4549,20002.0515
2007-03-12 10:25:00,72.6,72.69,72.6,72.68,7282.798235716484,53.4623,53.5286,53.4623,53.5212,7282.7982
2007-03-12 10:30:00,72.68,72.68,72.61,72.66,23694.737921838136,53.5212,53.5212,53.4697,53.5065,23694.7379
2007-03-12 10:35:00,72.66,72.69,72.65,72.68,11796.081649399935,53.5065,53.5286,53.4991,53.5212,11796.0816
2007-03-12 10:40:00,72.68,72.68,72.63,72.65,10154.887680787771,53.5212,53.5212,53.4844,53.4991,10154.8877
2007-03-12 10:45:00,72.64,72.66,72.61,72.66,7487.947481793004,53.4918,53.5065,53.4697,53.5065,7487.9475
2007-03-12 10:50:00,72.66,72.69,72.66,72.68,15283.61883270079,53.5065,53.5286,53.5065,53.5212,15283.6188
2007-03-12 10:55:00,72.68,72.69,72.65,72.68,10667.760795979077,53.5212,53.5286,53.4991,53.5212,10667.7608
2007-03-12 11:00:00,72.67,72.7,72.67,72.68,9744.58918863473,53.5138,53.5359,53.5138,53.5212,9744.5892
2007-03-12 11:05:00,72.68,72.74,72.67,72.74,18976.30526207816,53.5212,53.5654,53.5138,53.5654,18976.3053
2007-03-12 11:10:00,72.73,72.84,72.73,72.75,27079.70048210073,53.558,53.639,53.558,53.5728,27079.7005
2007-03-12 11:15:00,72.75,72.8,72.73,72.74,10257.462303826032,53.5728,53.6096,53.558,53.5654,10257.4623
2007-03-12 11:20:00,72.75,72.76,72.73,72.76,6872.499743563442,53.5728,53.5801,53.558,53.5801,6872.4997
2007-03-12 11:25:00,72.77,72.78,72.76,72.78,5231.305774951277,53.5875,53.5949,53.5801,53.5949,5231.3058
2007-03-12 11:30:00,72.77,72.78,72.77,72.78,1846.343214688686,53.5875,53.5949,53.5875,53.5949,1846.3432
2007-03-12 11:35:00,72.78,72.78,72.74,72.78,8000.820596984306,53.5949,53.5949,53.5654,53.5949,8000.8206
2007-03-12 11:40:00,72.78,72.78,72.76,72.78,5744.178890142579,53.5949,53.5949,53.5801,53.5949,5744.1789
2007-03-12 11:45:00,72.78,72.78,72.74,72.76,9744.58918863473,53.5949,53.5949,53.5654,53.5801,9744.5892
2007-03-12 11:50:00,72.77,72.78,72.76,72.76,11488.357780285158,53.5875,53.5949,53.5801,53.5801,11488.3578
2007-03-12 11:55:00,72.76,72.78,72.73,72.77,4821.007282798236,53.5801,53.5949,53.558,53.5875,4821.0073
2007-03-12 12:00:00,72.78,72.8,72.76,72.78,18155.70827777208,53.5949,53.6096,53.5801,53.5949,18155.7083
2007-03-12 12:05:00,72.78,72.78,72.77,72.78,15591.34270181557,53.5949,53.5949,53.5875,53.5949,15591.3427
2007-03-12 12:10:00,72.78,72.8,72.77,72.8,14463.021848394706,53.5949,53.6096,53.5875,53.6096,14463.0218
2007-03-12 12:15:00,72.78,72.82,72.77,72.82,7077.648989639963,53.5949,53.6243,53.5875,53.6243,7077.649
2007-03-12 12:20:00,72.83,72.84,72.81,72.82,6257.0520053338805,53.6317,53.639,53.6169,53.6243,6257.052
2007-03-12 12:25:00,72.83,72.83,72.81,72.83,8103.395220022566,53.6317,53.6317,53.6169,53.6317,8103.3952
2007-03-12 12:30:00,72.82,72.9,72.82,72.9,4000.410298492153,53.6243,53.6832,53.6243,53.6832,4000.4103
2007-03-12 12:35:00,72.9,72.93,72.86,72.87,11180.633911170376,53.6832,53.7053,53.6538,53.6611,11180.6339
2007-03-12 12:40:00,72.88,72.89,72.86,72.89,4000.410298492153,53.6685,53.6759,53.6538,53.6759,4000.4103
2007-03-12 12:45:00,72.9,72.92,72.84,72.84,4615.858036721715,53.6832,53.6979,53.639,53.639,4615.858
2007-03-12 12:50:00,72.84,72.9,72.84,72.88,5026.156528874756,53.639,53.6832,53.639,53.6685,5026.1565
2007-03-12 12:55:00,72.87,72.92,72.86,72.91,13539.850241050364,53.6611,53.6979,53.6538,53.6906,13539.8502
2007-03-12 13:00:00,72.92,72.92,72.87,72.88,6359.626628372141,53.6979,53.6979,53.6611,53.6685,6359.6266
2007-03-12 13:05:00,72.87,72.92,72.84,72.84,12924.402502820802,53.6611,53.6979,53.639,53.639,12924.4025
2007-03-12 13:10:00,72.84,72.86,72.82,72.85,13232.126371935585,53.639,53.6538,53.6243,53.6464,13232.1264
2007-03-12 13:15:00,72.85,72.86,72.84,72.85,3282.3879372243305,53.6464,53.6538,53.639,53.6464,3282.3879
2007-03-12 13:20:00,72.84,72.85,72.79,72.8,8411.119089137346,53.639,53.6464,53.6022,53.6096,8411.1191
2007-03-12 13:25:00,72.8,72.82,72.76,72.76,18053.13365473381,53.6096,53.6243,53.5801,53.5801,18053.1337
2007-03-12 13:30:00,72.77,72.79,72.77,72.78,7590.522104831264,53.5875,53.6022,53.5875,53.5949,7590.5221
2007-03-12 13:35:00,72.79,72.81,72.74,72.74,11796.081649399935,53.6022,53.6169,53.5654,53.5654,11796.0816
2007-03-12 13:40:00,72.74,72.77,72.74,72.75,6667.350497486921,53.5654,53.5875,53.5654,53.5728,6667.3505
2007-03-12 13:45:00,72.75,72.75,72.7,72.72,8718.842958252128,53.5728,53.5728,53.5359,53.5507,8718.843
2007-03-12 13:50:00,72.72,72.72,72.68,72.68,8103.395220022566,53.5507,53.5507,53.5212,53.5212,8103.3952
2007-03-12 13:55:00,72.67,72.69,72.66,72.69,5128.731151913016,53.5138,53.5286,53.5065,53.5286,5128.7312
2007-03-12 14:00:00,72.67,72.69,72.6,72.63,21438.09621499641,53.5138,53.5286,53.4623,53.4844,21438.0962
2007-03-12 14:05:00,72.61,72.61,72.55,72.6,23079.290183608573,53.4697,53.4697,53.4255,53.4623,23079.2902
2007-03-12 14:10:00,72.6,72.61,72.59,72.59,6667.350497486921,53.4623,53.4697,53.4549,53.4549,6667.3505
2007-03-12 14:15:00,72.59,72.64,72.54,72.64,15488.76807877731,53.4549,53.4918,53.4181,53.4918,15488.7681
2007-03-12 14:20:00,72.64,72.75,72.63,72.73,29233.767565904192,53.4918,53.5728,53.4844,53.558,29233.7676
2007-03-12 14:25:00,72.73,72.78,72.72,72.78,7385.372858754744,53.558,53.5949,53.5507,53.5949,7385.3729
2007-03-12 14:30:00,72.78,72.83,72.73,72.75,35901.11806339111,53.5949,53.6317,53.558,53.5728,35901.1181
2007-03-12 14:35:00,72.75,72.85,72.73,72.83,21438.09621499641,53.5728,53.6464,53.558,53.6317,21438.0962
2007-03-12 14:40:00,72.85,72.87,72.81,72.85,18360.8575238486,53.6464,53.6611,53.6169,53.6464,18360.8575
2007-03-12 14:45:00,72.86,72.92,72.82,72.91,8513.693712175607,53.6538,53.6979,53.6243,53.6906,8513.6937
2007-03-12 14:50:00,72.92,72.97,72.92,72.96,11283.208534208636,53.6979,53.7348,53.6979,53.7274,11283.2085
2007-03-12 14:55:00,72.96,72.98,72.94,72.94,11590.932403323415,53.7274,53.7421,53.7127,53.7127,11590.9324
2007-03-12 15:00:00,72.93,72.93,72.87,72.9,12103.80551851472,53.7053,53.7053,53.6611,53.6832,12103.8055
2007-03-12 15:05:00,72.91,72.91,72.88,72.88,9026.566827366907,53.6906,53.6906,53.6685,53.6685,9026.5668
2007-03-12 15:10:00,72.88,72.9,72.84,72.88,16309.365063083393,53.6685,53.6832,53.639,53.6685,16309.3651
2007-03-12 15:15:00,72.89,72.92,72.85,72.85,10872.910042055595,53.6759,53.6979,53.6464,53.6464,10872.91
2007-03-12 15:20:00,72.85,72.91,72.83,72.83,12103.80551851472,53.6464,53.6906,53.6317,53.6317,12103.8055
2007-03-12 15:25:00,72.83,72.83,72.8,72.81,13437.275618012103,53.6317,53.6317,53.6096,53.6169,13437.2756
2007-03-12 15:30:00,72.81,72.84,72.76,72.79,18668.58139296338,53.6169,53.639,53.5801,53.6022,18668.5814
2007-03-12 15:35:00,72.77,72.78,72.68,72.69,16719.663555236435,53.5875,53.5949,53.5212,53.5286,16719.6636
2007-03-12 15:40:00,72.68,72.74,72.61,72.74,45337.983382911065,53.5212,53.5654,53.4697,53.5654,45337.9834
2007-03-12 15:45:00,72.73,72.73,72.66,72.72,18873.7306390399,53.558,53.558,53.5065,53.5507,18873.7306
2007-03-12 15:50:00,72.7,72.72,72.64,72.64,21643.24546107293,53.5359,53.5507,53.4918,53.4918,21643.2455
2007-03-12 15:55:00,72.62,72.72,72.6,72.72,44414.811775566726,53.477,53.5507,53.4623,53.5507,44414.8118
2007-03-13 09:30:00,72.29,72.29,72.14,72.19,23489.588675761617,53.234,53.234,53.1236,53.1604,23489.5887
2007-03-13 09:35:00,72.19,72.29,72.09,72.1,14565.596471432968,53.1604,53.234,53.0867,53.0941,14565.5965
2007-03-13 09:40:00,72.1,72.14,72.01,72.12,16104.215817006872,53.0941,53.1236,53.0278,53.1088,16104.2158
2007-03-13 09:45:00,72.13,72.18,72.06,72.18,14873.320340547749,53.1162,53.153,53.0646,53.153,14873.3203
2007-03-13 09:50:00,72.18,72.19,72.06,72.15,17540.260539542516,53.153,53.1604,53.0646,53.1309,17540.2605
2007-03-13 09:55:00,72.15,72.17,72.05,72.11,17027.387424351215,53.1309,53.1456,53.0573,53.1015,17027.3874
2007-03-13 10:00:00,72.09,72.11,72.01,72.02,32516.155503128524,53.0867,53.1015,53.0278,53.0352,32516.1555
2007-03-13 10:05:00,72.02,72.08,71.91,71.97,24720.48415222074,53.0352,53.0794,52.9542,52.9984,24720.4842
2007-03-13 10:10:00,71.97,72.11,71.97,72.11,13437.275618012103,52.9984,53.1015,52.9984,53.1015,13437.2756
2007-03-13 10:15:00,72.12,72.32,72.05,72.28,15796.491947892093,53.1088,53.2561,53.0573,53.2267,15796.4919
2007-03-13 10:20:00,72.29,72.32,72.14,72.15,38978.35675453892,53.234,53.2561,53.1236,53.1309,38978.3568
2007-03-13 10:25:00,72.17,72.17,72.12,72.14,18155.70827777208,53.1456,53.1456,53.1088,53.1236,18155.7083
2007-03-13 10:30:00,72.16,72.21,72.09,72.15,23899.887167914658,53.1383,53.1751,53.0867,53.1309,23899.8872
2007-03-13 10:35:00,72.15,72.17,72.13,72.13,13334.700994973842,53.1309,53.1456,53.1162,53.1162,13334.701
2007-03-13 10:40:00,72.13,72.15,72.07,72.07,12924.402502820802,53.1162,53.1309,53.072,53.072,12924.4025
2007-03-13 10:45:00,72.06,72.11,72.0,72.11,26464.25274387117,53.0646,53.1015,53.0205,53.1015,26464.2527
2007-03-13 10:50:00,72.1,72.11,72.05,72.07,14360.447225356444,53.0941,53.1015,53.0573,53.072,14360.4472
2007-03-13 10:55:00,72.07,72.09,72.05,72.08,10872.910042055595,53.072,53.0867,53.0573,53.0794,10872.91
2007-03-13 11:00:00,72.08,72.16,72.07,72.16,19386.6037542312,53.0794,53.1383,53.072,53.1383,19386.6038
2007-03-13 11:05:00,72.14,72.23,72.13,72.16,36516.56580162068,53.1236,53.1898,53.1162,53.1383,36516.5658
2007-03-13 11:10:00,72.15,72.25,72.13,72.22,11796.081649399935,53.1309,53.2046,53.1162,53.1825,11796.0816
2007-03-13 11:15:00,72.22,72.25,72.21,72.22,10154.887680787771,53.1825,53.2046,53.1751,53.1825,10154.8877
2007-03-13 11:20:00,72.22,72.26,72.22,72.26,17129.962047389476,53.1825,53.2119,53.1825,53.2119,17129.962
2007-03-13 11:25:00,72.24,72.27,72.22,72.22,13129.551748897322,53.1972,53.2193,53.1825,53.1825,13129.5517
2007-03-13 11:30:00,72.23,72.28,72.22,72.27,9129.14145040517,53.1898,53.2267,53.1825,53.2193,9129.1415
2007-03-13 11:35:00,72.25,72.28,72.23,72.28,15693.91732485383,53.2046,53.2267,53.1898,53.2267,15693.9173
2007-03-13 11:40:00,72.28,72.28,72.22,72.22,13950.148733203405,53.2267,53.2267,53.1825,53.1825,13950.1487
2007-03-13 11:45:00,72.22,72.23,72.18,72.18,8616.268335213868,53.1825,53.1898,53.153,53.153,8616.2683
2007-03-13 11:50:00,72.19,72.22,72.19,72.2,12103.80551851472,53.1604,53.1825,53.1604,53.1677,12103.8055
2007-03-13 11:55:00,72.2,72.21,72.14,72.21,11796.081649399935,53.1677,53.1751,53.1236,53.1751,11796.0816
2007-03-13 12:00:00,72.21,72.28,72.2,72.24,14668.171094471229,53.1751,53.2267,53.1677,53.1972,14668.1711
2007-03-13 12:05:00,72.23,72.3,72.21,72.23,24412.76028310596,53.1898,53.2414,53.1751,53.1898,24412.7603
2007-03-13 12:10:00,72.23,72.24,72.14,72.14,15283.61883270079,53.1898,53.1972,53.1236,53.1236,15283.6188
2007-03-13 12:15:00,72.14,72.18,72.11,72.16,28515.74520463637,53.1236,53.153,53.1015,53.1383,28515.7452
2007-03-13 12:20:00,72.17,72.17,72.04,72.07,29438.916811980715,53.1456,53.1456,53.0499,53.072,29438.9168
2007-03-13 12:25:00,72.07,72.19,72.06,72.06,13437.275618012103,53.072,53.1604,53.0646,53.0646,13437.2756
2007-03-13 12:30:00,72.05,72.05,71.86,71.95,24925.63339829726,53.0573,53.0573,52.9174,52.9836,24925.6334
2007-03-13 12:35:00,71.97,72.12,71.97,72.08,13950.148733203405,52.9984,53.1088,52.9984,53.0794,13950.1487
2007-03-13 12:40:00,72.09,72.09,72.0,72.07,7898.245973946045,53.0867,53.0867,53.0205,53.072,7898.246
2007-03-13 12:45:00,72.09,72.15,72.09,72.14,5846.753513180839,53.0867,53.1309,53.0867,53.1236,5846.7535
2007-03-13 12:50:00,72.13,72.16,72.06,72.11,6769.925120525182,53.1162,53.1383,53.0646,53.1015,6769.9251
2007-03-13 12:55:00,72.1,72.1,72.0,72.03,8308.544466099087,53.0941,53.0941,53.0205,53.0426,8308.5445
2007-03-13 13:00:00,72.04,72.05,71.99,72.05,11078.059288132115,53.0499,53.0573,53.0131,53.0573,11078.0593
2007-03-13 13:05:00,72.05,72.14,72.05,72.13,5641.604267104318,53.0573,53.1236,53.0573,53.1162,5641.6043
2007-03-13 13:10:00,72.13,72.14,72.06,72.11,9642.014565596472,53.1162,53.1236,53.0646,53.1015,9642.0146
2007-03-13 13:15:00,72.11,72.15,72.07,72.15,8821.417581290389,53.1015,53.1309,53.072,53.1309,8821.4176
2007-03-13 13:20:00,72.13,72.15,72.06,72.11,9642.014565596472,53.1162,53.1309,53.0646,53.1015,9642.0146
2007-03-13 13:25:00,72.11,72.16,72.05,72.05,6769.925120525182,53.1015,53.1383,53.0573,53.0573,6769.9251
2007-03-13 13:30:00,72.06,72.07,71.97,71.98,9949.738434711251,53.0646,53.072,52.9984,53.0057,9949.7384
2007-03-13 13:35:00,71.97,72.01,71.88,71.91,15899.06657093035,52.9984,53.0278,52.9321,52.9542,15899.0666
2007-03-13 13:40:00,71.91,71.92,71.8,71.84,30054.36455021028,52.9542,52.9616,52.8732,52.9026,30054.3646
2007-03-13 13:45:00,71.87,71.89,71.74,71.75,17540.260539542516,52.9247,52.9395,52.829,52.8364,17540.2605
2007-03-13 13:50:00,71.75,71.76,71.66,71.76,22053.54395322597,52.8364,52.8437,52.7701,52.8437,22053.544
2007-03-13 13:55:00,71.77,71.86,71.74,71.86,9744.58918863473,52.8511,52.9174,52.829,52.9174,9744.5892
2007-03-13 14:00:00,71.86,71.89,71.8,71.84,8103.395220022566,52.9174,52.9395,52.8732,52.9026,8103.3952
2007-03-13 14:05:00,71.83,71.84,71.74,71.74,17540.260539542516,52.8953,52.9026,52.829,52.829,17540.2605
2007-03-13 14:10:00,71.74,71.77,71.58,71.61,12924.402502820802,52.829,52.8511,52.7112,52.7333,12924.4025
2007-03-13 14:15:00,71.6,71.72,71.56,71.72,12719.25325674428,52.7259,52.8143,52.6964,52.8143,12719.2533
2007-03-13 14:20:00,71.72,71.76,71.69,71.71,8616.268335213868,52.8143,52.8437,52.7922,52.8069,8616.2683
2007-03-13 14:25:00,71.69,71.77,71.69,71.74,10154.887680787771,52.7922,52.8511,52.7922,52.829,10154.8877
2007-03-13 14:30:00,71.73,71.82,71.73,71.81,8308.544466099087,52.8216,52.8879,52.8216,52.8805,8308.5445
2007-03-13 14:35:00,71.82,71.84,71.75,71.76,13744.999487126885,52.8879,52.9026,52.8364,52.8437,13744.9995
2007-03-13 14:40:00,71.77,71.85,71.77,71.83,8000.820596984306,52.8511,52.91,52.8511,52.8953,8000.8206
2007-03-13 14:45:00,71.83,71.88,71.82,71.83,10872.910042055595,52.8953,52.9321,52.8879,52.8953,10872.91
2007-03-13 14:50:00,71.83,71.93,71.83,71.91,13129.551748897322,52.8953,52.9689,52.8953,52.9542,13129.5517
2007-03-13 14:55:00,71.9,71.9,71.77,71.78,9026.566827366907,52.9468,52.9468,52.8511,52.8585,9026.5668
2007-03-13 15:00:00,71.81,71.81,71.64,71.65,15899.06657093035,52.8805,52.8805,52.7554,52.7627,15899.0666
2007-03-13 15:05:00,71.63,71.78,71.56,71.78,22874.14093753205,52.748,52.8585,52.6964,52.8585,22874.1409
2007-03-13 15:10:00,71.77,71.8,71.75,71.76,14463.021848394706,52.8511,52.8732,52.8364,52.8437,14463.0218
2007-03-13 15:15:00,71.75,71.81,71.74,71.81,19386.6037542312,52.8364,52.8805,52.829,52.8805,19386.6038
2007-03-13 15:20:00,71.81,71.9,71.78,71.89,16411.939686121652,52.8805,52.9468,52.8585,52.9395,16411.9397
2007-03-13 15:25:00,71.9,72.01,71.9,71.95,17437.685916504255,52.9468,53.0278,52.9468,52.9836,17437.6859
2007-03-13 15:30:00,71.92,71.95,71.88,71.95,12001.23089547646,52.9616,52.9836,52.9321,52.9836,12001.2309
2007-03-13 15:35:00,71.95,71.98,71.9,71.98,37542.31203200328,52.9836,53.0057,52.9468,53.0057,37542.312
2007-03-13 15:40:00,71.98,71.98,71.81,71.87,25130.78264437378,53.0057,53.0057,52.8805,52.9247,25130.7826
2007-03-13 15:45:00,71.86,71.87,71.76,71.77,25335.9318904503,52.9174,52.9247,52.8437,52.8511,25335.9319
2007-03-13 15:50:00,71.78,71.82,71.62,71.64,17335.111293465994,52.8585,52.8879,52.7406,52.7554,17335.1113
2007-03-13 15:55:00,71.65,71.71,71.61,71.71,46056.00574417889,52.7627,52.8069,52.7333,52.8069,46056.0057
2007-03-14 09:30:00,71.8,71.97,71.61,71.67,23489.588675761617,52.8732,52.9984,52.7333,52.7775,23489.5887
2007-03-14 09:35:00,71.74,71.75,71.52,71.7,18668.58139296338,52.829,52.8364,52.667,52.7995,18668.5814
2007-03-14 09:40:00,71.73,71.78,71.64,71.77,15488.76807877731,52.8216,52.8585,52.7554,52.8511,15488.7681
2007-03-14 09:45:00,71.78,71.79,71.68,71.71,11693.507026361678,52.8585,52.8658,52.7848,52.8069,11693.507
2007-03-14 09:50:00,71.69,71.83,71.64,71.83,25951.379628679864,52.7922,52.8953,52.7554,52.8953,25951.3796
2007-03-14 09:55:00,71.8,71.89,71.78,71.83,10975.484665093856,52.8732,52.9395,52.8585,52.8953,10975.4847
2007-03-14 10:00:00,71.82,71.82,71.74,71.76,12616.67863370602,52.8879,52.8879,52.829,52.8437,12616.6786
2007-03-14 10:05:00,71.74,71.8,71.71,71.78,28413.17058159811,52.829,52.8732,52.8069,52.8585,28413.1706
2007-03-14 10:10:00,71.79,71.92,71.75,71.89,14668.171094471229,52.8658,52.9616,52.8364,52.9395,14668.1711
2007-03-14 10:15:00,71.92,71.96,71.7,71.71,25028.20802133552,52.9616,52.991,52.7995,52.8069,25028.208
2007-03-14 10:20:00,71.71,71.71,71.66,71.66,35285.670325161555,52.8069,52.8069,52.7701,52.7701,35285.6703
2007-03-14 10:25:00,71.66,71.66,71.52,71.55,28413.17058159811,52.7701,52.7701,52.667,52.6891,28413.1706
2007-03-14 10:30:00,71.55,71.65,71.45,71.63,27284.849728177247,52.6891,52.7627,52.6154,52.748,27284.8497
2007-03-14 10:35:00,71.63,71.72,71.63,71.72,23592.163298799875,52.748,52.8143,52.748,52.8143,23592.1633
2007-03-14 10:40:00,71.76,71.9,71.76,71.9,5641.604267104318,52.8437,52.9468,52.8437,52.9468,5641.6043
2007-03-14 10:45:00,71.89,71.99,71.85,71.93,61544.7738229562,52.9395,53.0131,52.91,52.9689,61544.7738
2007-03-14 10:50:00,71.94,71.99,71.9,71.99,9129.14145040517,52.9763,53.0131,52.9468,53.0131,9129.1415
2007-03-14 10:55:00,71.99,72.04,71.98,71.98,16001.641193968611,53.0131,53.0499,53.0057,53.0057,16001.6412
2007-03-14 11:00:00,71.99,72.09,71.96,72.02,21438.09621499641,53.0131,53.0867,52.991,53.0352,21438.0962
2007-03-14 11:05:00,72.01,72.1,72.0,72.1,12308.95476459124,53.0278,53.0941,53.0205,53.0941,12308.9548
2007-03-14 11:10:00,72.1,72.13,72.05,72.05,12103.80551851472,53.0941,53.1162,53.0573,53.0573,12103.8055
2007-03-14 11:15:00,72.05,72.14,72.01,72.08,6154.47738229562,53.0573,53.1236,53.0278,53.0794,6154.4774
2007-03-14 11:20:00,72.09,72.15,72.05,72.08,8513.693712175607,53.0867,53.1309,53.0573,53.0794,8513.6937
2007-03-14 11:25:00,72.11,72.12,72.05,72.07,9129.14145040517,53.1015,53.1088,53.0573,53.072,9129.1415
2007-03-14 11:30:00,72.08,72.1,71.99,72.04,17129.962047389476,53.0794,53.0941,53.0131,53.0499,17129.962
2007-03-14 11:35:00,72.02,72.14,72.01,72.12,10154.887680787771,53.0352,53.1236,53.0278,53.1088,10154.8877
2007-03-14 11:40:00,72.14,72.23,72.14,72.21,12001.23089547646,53.1236,53.1898,53.1236,53.1751,12001.2309
2007-03-14 11:45:00,72.24,72.29,72.23,72.28,12411.5293876295,53.1972,53.234,53.1898,53.2267,12411.5294
2007-03-14 11:50:00,72.29,72.31,72.25,72.31,15181.044209662528,53.234,53.2487,53.2046,53.2487,15181.0442
2007-03-14 11:55:00,72.3,72.3,72.27,72.28,4821.007282798236,53.2414,53.2414,53.2193,53.2267,4821.0073
2007-03-14 12:00:00,72.27,72.29,72.0,72.01,34977.946456046775,53.2193,53.234,53.0205,53.0278,34977.9465
2007-03-14 12:05:00,72.0,72.07,71.99,72.05,46979.177351523234,53.0205,53.072,53.0131,53.0573,46979.1774
2007-03-14 12:10:00,72.06,72.08,72.01,72.04,42465.89393783978,53.0646,53.0794,53.0278,53.0499,42465.8939
2007-03-14 12:15:00,72.04,72.05,72.0,72.05,12821.82787978254,53.0499,53.0573,53.0205,53.0573,12821.8279
2007-03-14 12:20:00,72.05,72.09,71.95,72.07,41234.99846138065,53.0573,53.0867,52.9836,53.072,41234.9985
2007-03-14 12:25:00,72.07,72.1,72.0,72.07,12411.5293876295,53.072,53.0941,53.0205,53.072,12411.5294
2007-03-14 12:30:00,72.05,72.06,72.01,72.06,10565.186172940814,53.0573,53.0646,53.0278,53.0646,10565.1862
2007-03-14 12:35:00,72.04,72.1,72.03,72.1,4205.559544568673,53.0499,53.0941,53.0426,53.0941,4205.5595
2007-03-14 12:40:00,72.1,72.1,72.05,72.05,1948.9178377269463,53.0941,53.0941,53.0573,53.0573,1948.9178
2007-03-14 12:45:00,72.05,72.06,72.01,72.03,6462.201251410401,53.0573,53.0646,53.0278,53.0426,6462.2013
2007-03-14 12:50:00,72.02,72.02,71.82,71.86,28105.44671248333,53.0352,53.0352,52.8879,52.9174,28105.4467
2007-03-14 12:55:00,71.87,72.01,71.87,71.99,12616.67863370602,52.9247,53.0278,52.9247,53.0131,12616.6786
2007-03-14 13:00:00,71.97,72.1,71.95,72.06,13642.424864088624,52.9984,53.0941,52.9836,53.0646,13642.4249
2007-03-14 13:05:00,72.07,72.18,72.07,72.11,10872.910042055595,53.072,53.153,53.072,53.1015,10872.91
2007-03-14 13:10:00,72.12,72.26,72.08,72.17,17335.111293465994,53.1088,53.2119,53.0794,53.1456,17335.1113
2007-03-14 13:15:00,72.16,72.37,72.16,72.37,9436.86531951995,53.1383,53.2929,53.1383,53.2929,9436.8653
2007-03-14 13:20:00,72.35,72.39,72.27,72.38,12719.25325674428,53.2782,53.3077,53.2193,53.3003,12719.2533
2007-03-14 13:25:00,72.39,72.5,72.36,72.42,17129.962047389476,53.3077,53.3887,53.2856,53.3297,17129.962
2007-03-14 13:30:00,72.38,72.48,72.38,72.43,6667.350497486921,53.3003,53.3739,53.3003,53.3371,6667.3505
2007-03-14 13:35:00,72.41,72.5,72.36,72.37,11078.059288132115,53.3224,53.3887,53.2856,53.2929,11078.0593
2007-03-14 13:40:00,72.41,72.57,72.37,72.53,36106.26730946764,53.3224,53.4402,53.2929,53.4108,36106.2673
2007-03-14 13:45:00,72.53,72.54,72.44,72.46,9642.014565596472,53.4108,53.4181,53.3445,53.3592,9642.0146
2007-03-14 13:50:00,72.44,72.46,72.34,72.35,5949.328136219099,53.3445,53.3592,53.2708,53.2782,5949.3281
2007-03-14 13:55:00,72.33,72.37,72.24,72.28,9129.14145040517,53.2635,53.2929,53.1972,53.2267,9129.1415
2007-03-14 14:00:00,72.29,72.39,72.21,72.26,14360.447225356444,53.234,53.3077,53.1751,53.2119,14360.4472
2007-03-14 14:05:00,72.26,72.36,72.25,72.31,6257.0520053338805,53.2119,53.2856,53.2046,53.2487,6257.052
2007-03-14 14:10:00,72.3,72.37,72.26,72.26,5333.880397989537,53.2414,53.2929,53.2119,53.2119,5333.8804
2007-03-14 14:15:00,72.29,72.36,72.25,72.36,7487.947481793004,53.234,53.2856,53.2046,53.2856,7487.9475
2007-03-14 14:20:00,72.44,72.46,72.35,72.4,16924.812801312954,53.3445,53.3592,53.2782,53.315,16924.8128
2007-03-14 14:25:00,72.4,72.46,72.39,72.44,10975.484665093856,53.315,53.3592,53.3077,53.3445,10975.4847
2007-03-14 14:30:00,72.47,72.59,72.44,72.53,20822.648476766848,53.3666,53.4549,53.3445,53.4108,20822.6485
2007-03-14 14:35:00,72.51,72.69,72.5,72.68,12719.25325674428,53.396,53.5286,53.3887,53.5212,12719.2533
2007-03-14 14:40:00,72.67,72.72,72.57,72.58,16206.790440045132,53.5138,53.5507,53.4402,53.4476,16206.7904
2007-03-14 14:45:00,72.59,72.67,72.55,72.55,8411.119089137346,53.4549,53.5138,53.4255,53.4255,8411.1191
2007-03-14 14:50:00,72.58,72.6,72.52,72.59,4205.559544568673,53.4476,53.4623,53.4034,53.4549,4205.5595
2007-03-14 14:55:00,72.58,72.59,72.51,72.53,6462.201251410401,53.4476,53.4549,53.396,53.4108,6462.2013
2007-03-14 15:00:00,72.54,72.63,72.52,72.58,11283.208534208636,53.4181,53.4844,53.4034,53.4476,11283.2085
2007-03-14 15:05:00,72.57,72.58,72.51,72.58,6051.902759257359,53.4402,53.4476,53.396,53.4476,6051.9028
2007-03-14 15:10:00,72.57,72.6,72.51,72.53,14770.745717509488,53.4402,53.4623,53.396,53.4108,14770.7457
2007-03-14 15:15:00,72.52,72.74,72.52,72.71,19181.45450815468,53.4034,53.5654,53.4034,53.5433,19181.4545
2007-03-14 15:20:00,72.7,72.75,72.66,72.75,19796.902246384245,53.5359,53.5728,53.5065,53.5728,19796.9022
2007-03-14 15:25:00,72.75,72.79,72.69,72.7,9847.163811672992,53.5728,53.6022,53.5286,53.5359,9847.1638
2007-03-14 15:30:00,72.7,72.7,72.51,72.53,19181.45450815468,53.5359,53.5359,53.396,53.4108,19181.4545
2007-03-14 15:35:00,72.52,72.63,72.5,72.62,7282.798235716484,53.4034,53.4844,53.3887,53.477,7282.7982
2007-03-14 15:40:00,72.62,72.62,72.49,72.51,10462.611549902556,53.477,53.477,53.3813,53.396,10462.6115
2007-03-14 15:45:00,72.53,72.61,72.53,72.6,6667.350497486921,53.4108,53.4697,53.4108,53.4623,6667.3505
2007-03-14 15:50:00,72.6,72.72,72.6,72.66,14360.447225356444,53.4623,53.5507,53.4623,53.5065,14360.4472
2007-03-14 15:55:00,72.66,72.68,72.61,72.62,30772.386911478097,53.5065,53.5212,53.4697,53.477,30772.3869
2007-03-15 09:30:00,72.51,72.76,72.51,72.59,14360.447225356444,53.396,53.5801,53.396,53.4549,14360.4472
2007-03-15 09:35:00,72.61,72.64,72.54,72.61,14463.021848394706,53.4697,53.4918,53.4181,53.4697,14463.0218
2007-03-15 09:40:00,72.59,72.63,72.44,72.54,31900.70776489896,53.4549,53.4844,53.3445,53.4181,31900.7078
2007-03-15 09:45:00,72.55,72.67,72.54,72.61,14155.297979279923,53.4255,53.5138,53.4181,53.4697,14155.298
2007-03-15 09:50:00,72.61,72.73,72.6,72.7,14565.596471432968,53.4697,53.558,53.4623,53.5359,14565.5965
2007-03-15 09:55:00,72.67,72.78,72.62,72.76,23181.86480664684,53.5138,53.5949,53.477,53.5801,23181.8648
2007-03-15 10:00:00,72.76,72.82,72.73,72.82,11283.208534208636,53.5801,53.6243,53.558,53.6243,11283.2085
2007-03-15 10:05:00,72.82,72.86,72.79,72.82,24515.33490614422,53.6243,53.6538,53.6022,53.6243,24515.3349
2007-03-15 10:10:00,72.83,72.83,72.75,72.76,13744.999487126885,53.6317,53.6317,53.5728,53.5801,13744.9995
2007-03-15 10:15:00,72.77,72.82,72.74,72.79,7590.522104831264,53.5875,53.6243,53.5654,53.6022,7590.5221
2007-03-15 10:20:00,72.82,72.82,72.73,72.79,8308.544466099087,53.6243,53.6243,53.558,53.6022,8308.5445
2007-03-15 10:25:00,72.81,72.87,72.72,72.86,20207.200738537285,53.6169,53.6611,53.5507,53.6538,20207.2007
2007-03-15 10:30:00,72.87,72.94,72.78,72.93,15488.76807877731,53.6611,53.7127,53.5949,53.7053,15488.7681
2007-03-15 10:35:00,72.96,73.03,72.89,73.01,26053.954251718125,53.7274,53.7789,53.6759,53.7642,26053.9543
2007-03-15 10:40:00,73.01,73.08,73.0,73.05,13437.275618012103,53.7642,53.8158,53.7569,53.7937,13437.2756
2007-03-15 10:45:00,73.03,73.03,72.98,73.0,4821.007282798236,53.7789,53.7789,53.7421,53.7569,4821.0073
2007-03-15 10:50:00,73.0,73.0,72.91,72.92,8000.820596984306,53.7569,53.7569,53.6906,53.6979,8000.8206
2007-03-15 10:55:00,72.91,72.91,72.83,72.86,8616.268335213868,53.6906,53.6906,53.6317,53.6538,8616.2683
2007-03-15 11:00:00,72.86,72.87,72.83,72.84,4615.858036721715,53.6538,53.6611,53.6317,53.639,4615.858
2007-03-15 11:05:00,72.84,72.85,72.75,72.75,21438.09621499641,53.639,53.6464,53.5728,53.5728,21438.0962
2007-03-15 11:10:00,72.73,72.75,72.61,72.64,22668.99169145553,53.558,53.5728,53.4697,53.4918,22668.9917
2007-03-15 11:15:00,72.65,72.66,72.57,72.6,10565.186172940814,53.4991,53.5065,53.4402,53.4623,10565.1862
2007-03-15 11:20:00,72.61,72.65,72.61,72.63,6564.775874448661,53.4697,53.4991,53.4697,53.4844,6564.7759
2007-03-15 11:25:00,72.64,72.74,72.62,72.72,17232.536670427737,53.4918,53.5654,53.477,53.5507,17232.5367
2007-03-15 11:30:00,72.73,72.73,72.64,72.64,6872.499743563442,53.558,53.558,53.4918,53.4918,6872.4997
2007-03-15 11:35:00,72.64,72.64,72.62,72.63,9334.29069648169,53.4918,53.4918,53.477,53.4844,9334.2907
2007-03-15 11:40:00,72.63,72.65,72.63,72.64,8923.992204328648,53.4844,53.4991,53.4844,53.4918,8923.9922
2007-03-15 11:45:00,72.63,72.64,72.53,72.58,15488.76807877731,53.4844,53.4918,53.4108,53.4476,15488.7681
2007-03-15 11:50:00,72.58,72.63,72.52,72.61,14668.171094471229,53.4476,53.4844,53.4034,53.4697,14668.1711
2007-03-15 11:55:00,72.62,72.62,72.52,72.54,4615.858036721715,53.477,53.477,53.4034,53.4181,4615.858
2007-03-15 12:00:00,72.51,72.63,72.49,72.6,13129.551748897322,53.396,53.4844,53.3813,53.4623,13129.5517
2007-03-15 12:05:00,72.6,72.68,72.6,72.61,5436.455021027798,53.4623,53.5212,53.4623,53.4697,5436.455
2007-03-15 12:10:00,72.62,72.68,72.61,72.66,4308.134167606934,53.477,53.5212,53.4697,53.5065,4308.1342
2007-03-15 12:15:00,72.68,72.73,72.68,72.7,4000.410298492153,53.5212,53.558,53.5212,53.5359,4000.4103
2007-03-15 12:20:00,72.72,72.72,72.66,72.68,2051.4924607652065,53.5507,53.5507,53.5065,53.5212,2051.4925
2007-03-15 12:25:00,72.68,72.71,72.66,72.69,3590.111806339112,53.5212,53.5433,53.5065,53.5286,3590.1118
2007-03-15 12:30:00,72.69,72.76,72.69,72.76,7180.223612678223,53.5286,53.5801,53.5286,53.5801,7180.2236
2007-03-15 12:35:00,72.77,72.83,72.76,72.83,3795.261052415632,53.5875,53.6317,53.5801,53.6317,3795.2611
2007-03-15 12:40:00,72.83,72.87,72.83,72.87,3384.962560262591,53.6317,53.6611,53.6317,53.6611,3384.9626
2007-03-15 12:45:00,72.89,72.9,72.83,72.83,7487.947481793004,53.6759,53.6832,53.6317,53.6317,7487.9475
2007-03-15 12:50:00,72.83,72.83,72.78,72.81,20514.924607652065,53.6317,53.6317,53.5949,53.6169,20514.9246
2007-03-15 12:55:00,72.81,72.84,72.78,72.78,4308.134167606934,53.6169,53.639,53.5949,53.5949,4308.1342
2007-03-15 13:00:00,72.76,72.8,72.76,72.78,9642.014565596472,53.5801,53.6096,53.5801,53.5949,9642.0146
2007-03-15 13:05:00,72.78,72.85,72.76,72.8,26156.528874756383,53.5949,53.6464,53.5801,53.6096,26156.5289
2007-03-15 13:10:00,72.79,72.79,72.75,72.76,4102.984921530413,53.6022,53.6022,53.5728,53.5801,4102.9849
2007-03-15 13:15:00,72.74,72.75,72.67,72.69,4513.283413683455,53.5654,53.5728,53.5138,53.5286,4513.2834
2007-03-15 13:20:00,72.7,72.73,72.64,72.64,43594.21479126064,53.5359,53.558,53.4918,53.4918,43594.2148
2007-03-15 13:25:00,72.65,72.71,72.65,72.71,4923.581905836496,53.4991,53.5433,53.4991,53.5433,4923.5819
2007-03-15 13:30:00,72.69,72.69,72.6,72.63,6359.626628372141,53.5286,53.5286,53.4623,53.4844,6359.6266
2007-03-15 13:35:00,72.64,72.64,72.53,72.53,44414.811775566726,53.4918,53.4918,53.4108,53.4108,44414.8118
2007-03-15 13:40:00,72.55,72.57,72.48,72.55,20720.073853728587,53.4255,53.4402,53.3739,53.4255,20720.0739
2007-03-15 13:45:00,72.55,72.67,72.52,72.56,38260.3343932711,53.4255,53.5138,53.4034,53.4328,38260.3344
2007-03-15 13:50:00,72.59,72.8,72.59,72.74,19078.87988511642,53.4549,53.6096,53.4549,53.5654,19078.8799
2007-03-15 13:55:00,72.73,72.73,72.66,72.71,5436.455021027798,53.558,53.558,53.5065,53.5433,5436.455
2007-03-15 14:00:00,72.7,72.71,72.65,72.65,2974.6640681095496,53.5359,53.5433,53.4991,53.4991,2974.6641
2007-03-15 14:05:00,72.68,72.71,72.6,72.62,6564.775874448661,53.5212,53.5433,53.4623,53.477,6564.7759
2007-03-15 14:10:00,72.62,72.65,72.56,72.65,13334.700994973842,53.477,53.4991,53.4328,53.4991,13334.701
2007-03-15 14:15:00,72.66,72.7,72.58,72.7,6051.902759257359,53.5065,53.5359,53.4476,53.5359,6051.9028
2007-03-15 14:20:00,72.7,72.71,72.64,72.64,29849.215304133755,53.5359,53.5433,53.4918,53.4918,29849.2153
2007-03-15 14:25:00,72.67,72.67,72.6,72.6,33131.60324135808,53.5138,53.5138,53.4623,53.4623,33131.6032
2007-03-15 14:30:00,72.62,72.72,72.62,72.72,5231.305774951277,53.477,53.5507,53.477,53.5507,5231.3058
2007-03-15 14:35:00,72.72,72.76,72.7,72.71,5026.156528874756,53.5507,53.5801,53.5359,53.5433,5026.1565
2007-03-15 14:40:00,72.69,72.76,72.65,72.74,18053.13365473381,53.5286,53.5801,53.4991,53.5654,18053.1337
2007-03-15 14:45:00,72.77,72.77,72.66,72.67,4308.134167606934,53.5875,53.5875,53.5065,53.5138,4308.1342
2007-03-15 14:50:00,72.65,72.68,72.63,72.64,18258.28290081034,53.4991,53.5212,53.4844,53.4918,18258.2829
2007-03-15 14:55:00,72.65,72.68,72.63,72.66,40927.27459226587,53.4991,53.5212,53.4844,53.5065,40927.2746
2007-03-15 15:00:00,72.65,72.67,72.61,72.65,15078.46958662427,53.4991,53.5138,53.4697,53.4991,15078.4696
2007-03-15 15:05:00,72.66,72.69,72.63,72.64,7077.648989639963,53.5065,53.5286,53.4844,53.4918,7077.649
2007-03-15 15:10:00,72.65,72.65,72.58,72.61,35593.394194276334,53.4991,53.4991,53.4476,53.4697,35593.3942
2007-03-15 15:15:00,72.6,72.6,72.55,72.55,29644.06605805724,53.4623,53.4623,53.4255,53.4255,29644.0661
2007-03-15 15:20:00,72.56,72.67,72.56,72.64,15796.491947892093,53.4328,53.5138,53.4328,53.4918,15796.4919
2007-03-15 15:25:00,72.61,72.65,72.56,72.58,14360.447225356444,53.4697,53.4991,53.4328,53.4476,14360.4472
2007-03-15 15:30:00,72.59,72.69,72.58,72.63,38465.48363934762,53.4549,53.5286,53.4476,53.4844,38465.4836
2007-03-15 15:35:00,72.63,72.64,72.6,72.62,34157.34947174069,53.4844,53.4918,53.4623,53.477,34157.3495
2007-03-15 15:40:00,72.63,72.68,72.61,72.63,17745.40978561904,53.4844,53.5212,53.4697,53.4844,17745.4098
2007-03-15 15:45:00,72.61,72.63,72.6,72.62,8000.820596984306,53.4697,53.4844,53.4623,53.477,8000.8206
2007-03-15 15:50:00,72.62,72.63,72.6,72.61,28208.02133552159,53.477,53.4844,53.4623,53.4697,28208.0213
2007-03-15 15:55:00,72.6,72.64,72.6,72.62,25233.35726741204,53.4623,53.4918,53.4623,53.477,25233.3573
2007-03-16 09:30:00,72.92,72.99,72.47,72.81,367730.0235921633,53.6979,53.7495,53.3666,53.6169,367730.0236
2007-03-16 09:35:00,72.75,72.75,72.58,72.64,20104.626115499024,53.5728,53.5728,53.4476,53.4918,20104.6261
2007-03-16 09:40:00,72.65,72.65,72.47,72.6,30772.386911478097,53.4991,53.4991,53.3666,53.4623,30772.3869
2007-03-16 09:45:00,72.62,72.64,72.53,72.56,6359.626628372141,53.477,53.4918,53.4108,53.4328,6359.6266
2007-03-16 09:50:00,72.56,72.68,72.54,72.61,16104.215817006872,53.4328,53.5212,53.4181,53.4697,16104.2158
2007-03-16 09:55:00,72.59,72.63,72.57,72.59,6051.902759257359,53.4549,53.4844,53.4402,53.4549,6051.9028
2007-03-16 10:00:00,72.61,72.69,72.53,72.53,16309.365063083393,53.4697,53.5286,53.4108,53.4108,16309.3651
2007-03-16 10:05:00,72.53,72.66,72.52,72.66,9949.738434711251,53.4108,53.5065,53.4034,53.5065,9949.7384
2007-03-16 10:10:00,72.66,72.7,72.63,72.67,6462.201251410401,53.5065,53.5359,53.4844,53.5138,6462.2013
2007-03-16 10:15:00,72.65,72.67,72.62,72.65,8308.544466099087,53.4991,53.5138,53.477,53.4991,8308.5445
2007-03-16 10:20:00,72.62,72.66,72.57,72.61,7282.798235716484,53.477,53.5065,53.4402,53.4697,7282.7982
2007-03-16 10:25:00,72.63,72.69,72.62,72.67,4410.708790645194,53.4844,53.5286,53.477,53.5138,4410.7088
2007-03-16 10:30:00,72.69,72.75,72.68,72.71,5744.178890142579,53.5286,53.5728,53.5212,53.5433,5744.1789
2007-03-16 10:35:00,72.74,72.74,72.61,72.62,4718.432659759975,53.5654,53.5654,53.4697,53.477,4718.4327
2007-03-16 10:40:00,72.63,72.64,72.54,72.63,7590.522104831264,53.4844,53.4918,53.4181,53.4844,7590.5221
2007-03-16 10:45:00,72.64,72.64,72.59,72.63,5744.178890142579,53.4918,53.4918,53.4549,53.4844,5744.1789
2007-03-16 10:50:00,72.62,72.63,72.58,72.62,5333.880397989537,53.477,53.4844,53.4476,53.477,5333.8804
2007-03-16 10:55:00,72.61,72.62,72.55,72.57,5128.731151913016,53.4697,53.477,53.4255,53.4402,5128.7312
2007-03-16 11:00:00,72.57,72.57,72.53,72.56,5641.604267104318,53.4402,53.4402,53.4108,53.4328,5641.6043
2007-03-16 11:05:00,72.56,72.61,72.56,72.58,8616.268335213868,53.4328,53.4697,53.4328,53.4476,8616.2683
2007-03-16 11:10:00,72.57,72.57,72.5,72.54,7693.096727869524,53.4402,53.4402,53.3887,53.4181,7693.0967
2007-03-16 11:15:00,72.52,72.59,72.48,72.55,5846.753513180839,53.4034,53.4549,53.3739,53.4255,5846.7535
2007-03-16 11:20:00,72.55,72.6,72.54,72.6,3590.111806339112,53.4255,53.4623,53.4181,53.4623,3590.1118
2007-03-16 11:25:00,72.6,72.62,72.48,72.53,7487.947481793004,53.4623,53.477,53.3739,53.4108,7487.9475
2007-03-16 11:30:00,72.55,72.56,72.35,72.38,12308.95476459124,53.4255,53.4328,53.2782,53.3003,12308.9548
2007-03-16 11:35:00,72.41,72.44,72.36,72.42,9231.71607344343,53.3224,53.3445,53.2856,53.3297,9231.7161
2007-03-16 11:40:00,72.42,72.48,72.41,72.48,2769.514822033029,53.3297,53.3739,53.3224,53.3739,2769.5148
2007-03-16 11:45:00,72.5,72.6,72.5,72.57,6872.499743563442,53.3887,53.4623,53.3887,53.4402,6872.4997
2007-03-16 11:50:00,72.56,72.58,72.5,72.53,3282.3879372243305,53.4328,53.4476,53.3887,53.4108,3282.3879
2007-03-16 11:55:00,72.53,72.58,72.52,72.55,2769.514822033029,53.4108,53.4476,53.4034,53.4255,2769.5148
2007-03-16 12:00:00,72.54,72.6,72.51,72.59,4308.134167606934,53.4181,53.4623,53.396,53.4549,4308.1342
2007-03-16 12:05:00,72.59,72.62,72.58,72.62,2461.790952918248,53.4549,53.477,53.4476,53.477,2461.791
2007-03-16 12:10:00,72.59,72.62,72.55,72.61,5436.455021027798,53.4549,53.477,53.4255,53.4697,5436.455
2007-03-16 12:15:00,72.61,72.63,72.54,72.54,5333.880397989537,53.4697,53.4844,53.4181,53.4181,5333.8804
2007-03-16 12:20:00,72.54,72.54,72.44,72.46,4308.134167606934,53.4181,53.4181,53.3445,53.3592,4308.1342
2007-03-16 12:25:00,72.45,72.46,72.39,72.44,5641.604267104318,53.3518,53.3592,53.3077,53.3445,5641.6043
2007-03-16 12:30:00,72.44,72.44,72.39,72.42,2359.216329879988,53.3445,53.3445,53.3077,53.3297,2359.2163
2007-03-16 12:35:00,72.41,72.43,72.41,72.42,2666.9401989947687,53.3224,53.3371,53.3224,53.3297,2666.9402
2007-03-16 12:40:00,72.43,72.5,72.42,72.5,3179.8133141860703,53.3371,53.3887,53.3297,53.3887,3179.8133
2007-03-16 12:45:00,72.5,72.52,72.46,72.46,2769.514822033029,53.3887,53.4034,53.3592,53.3592,2769.5148
2007-03-16 12:50:00,72.47,72.48,72.42,72.48,210893.42496666324,53.3666,53.3739,53.3297,53.3739,210893.425
2007-03-16 12:55:00,72.48,72.53,72.47,72.49,5231.305774951277,53.3739,53.4108,53.3666,53.3813,5231.3058
2007-03-16 13:00:00,72.48,72.5,72.42,72.42,4923.581905836496,53.3739,53.3887,53.3297,53.3297,4923.5819
2007-03-16 13:05:00,72.42,72.45,72.42,72.45,2256.6417068417272,53.3297,53.3518,53.3297,53.3518,2256.6417
2007-03-16 13:10:00,72.45,72.53,72.45,72.51,4513.283413683455,53.3518,53.4108,53.3518,53.396,4513.2834
2007-03-16 13:15:00,72.52,72.54,72.48,72.54,9847.163811672992,53.4034,53.4181,53.3739,53.4181,9847.1638
2007-03-16 13:20:00,72.56,72.61,72.52,72.52,6769.925120525182,53.4328,53.4697,53.4034,53.4034,6769.9251
2007-03-16 13:25:00,72.52,72.53,72.51,72.53,2461.790952918248,53.4034,53.4108,53.396,53.4108,2461.791
2007-03-16 13:30:00,72.53,72.56,72.51,72.55,4102.984921530413,53.4108,53.4328,53.396,53.4255,4102.9849
2007-03-16 13:35:00,72.55,72.56,72.45,72.46,4923.581905836496,53.4255,53.4328,53.3518,53.3592,4923.5819
2007-03-16 13:40:00,72.46,72.52,72.43,72.52,9539.43994255821,53.3592,53.4034,53.3371,53.4034,9539.4399
2007-03-16 13:45:00,72.53,72.54,72.48,72.49,11693.507026361678,53.4108,53.4181,53.3739,53.3813,11693.507
2007-03-16 13:50:00,72.51,72.63,72.51,72.63,7590.522104831264,53.396,53.4844,53.396,53.4844,7590.5221
2007-03-16 13:55:00,72.62,72.62,72.52,72.53,8103.395220022566,53.477,53.477,53.4034,53.4108,8103.3952
2007-03-16 14:00:00,72.53,72.58,72.53,72.55,9129.14145040517,53.4108,53.4476,53.4108,53.4255,9129.1415
2007-03-16 14:05:00,72.56,72.58,72.51,72.53,10052.313057749512,53.4328,53.4476,53.396,53.4108,10052.3131
2007-03-16 14:10:00,72.54,72.57,72.48,72.57,10565.186172940814,53.4181,53.4402,53.3739,53.4402,10565.1862
2007-03-16 14:15:00,72.56,72.59,72.52,72.56,6462.201251410401,53.4328,53.4549,53.4034,53.4328,6462.2013
2007-03-16 14:20:00,72.56,72.57,72.46,72.47,7898.245973946045,53.4328,53.4402,53.3592,53.3666,7898.246
2007-03-16 14:25:00,72.49,72.54,72.49,72.52,3384.962560262591,53.3813,53.4181,53.3813,53.4034,3384.9626
2007-03-16 14:30:00,72.51,72.51,72.44,72.44,8411.119089137346,53.396,53.396,53.3445,53.3445,8411.1191
2007-03-16 14:35:00,72.45,72.51,72.44,72.5,6667.350497486921,53.3518,53.396,53.3445,53.3887,6667.3505
2007-03-16 14:40:00,72.5,72.51,72.42,72.44,6051.902759257359,53.3887,53.396,53.3297,53.3445,6051.9028
2007-03-16 14:45:00,72.44,72.52,72.39,72.52,10667.760795979077,53.3445,53.4034,53.3077,53.4034,10667.7608
2007-03-16 14:50:00,72.5,72.53,72.47,72.48,3282.3879372243305,53.3887,53.4108,53.3666,53.3739,3282.3879
2007-03-16 14:55:00,72.46,72.54,72.46,72.53,217253.0515950354,53.3592,53.4181,53.3592,53.4108,217253.0516
2007-03-16 15:00:00,72.53,72.53,72.44,72.44,8000.820596984306,53.4108,53.4108,53.3445,53.3445,8000.8206
2007-03-16 15:05:00,72.43,72.51,72.41,72.48,10872.910042055595,53.3371,53.396,53.3224,53.3739,10872.91
2007-03-16 15:10:00,72.48,72.53,72.47,72.53,9129.14145040517,53.3739,53.4108,53.3666,53.4108,9129.1415
2007-03-16 15:15:00,72.53,72.55,72.51,72.53,8103.395220022566,53.4108,53.4255,53.396,53.4108,8103.3952
2007-03-16 15:20:00,72.51,72.56,72.48,72.56,8205.969843060826,53.396,53.4328,53.3739,53.4328,8205.9698
2007-03-16 15:25:00,72.57,72.59,72.53,72.59,13744.999487126885,53.4402,53.4549,53.4108,53.4549,13744.9995
2007-03-16 15:30:00,72.58,72.6,72.49,72.5,15693.91732485383,53.4476,53.4623,53.3813,53.3887,15693.9173
2007-03-16 15:35:00,72.5,72.55,72.5,72.52,20412.349984613807,53.3887,53.4255,53.3887,53.4034,20412.35
2007-03-16 15:40:00,72.52,72.53,72.47,72.52,13539.850241050364,53.4034,53.4108,53.3666,53.4034,13539.8502
2007-03-16 15:45:00,72.53,72.54,72.48,72.53,10565.186172940814,53.4108,53.4181,53.3739,53.4108,10565.1862
2007-03-16 15:50:00,72.53,72.53,72.46,72.53,35490.81957123808,53.4108,53.4108,53.3592,53.4108,35490.8196
2007-03-16 15:55:00,72.52,72.53,72.45,72.46,18771.15601600164,53.4034,53.4108,53.3518,53.3592,18771.156
2007-03-19 09:30:00,73.27,73.27,72.81,72.81,13437.275618012103,53.9557,53.9557,53.6169,53.6169,13437.2756
2007-03-19 09:35:00,72.84,72.85,72.74,72.74,6462.201251410401,53.639,53.6464,53.5654,53.5654,6462.2013
2007-03-19 09:40:00,72.75,72.82,72.72,72.75,5539.029644066058,53.5728,53.6243,53.5507,53.5728,5539.0296
2007-03-19 09:45:00,72.77,72.8,72.75,72.78,5436.455021027798,53.5875,53.6096,53.5728,53.5949,5436.455
2007-03-19 09:50:00,72.78,72.78,72.66,72.74,9539.43994255821,53.5949,53.5949,53.5065,53.5654,9539.4399
2007-03-19 09:55:00,72.75,72.75,72.72,72.73,4205.559544568673,53.5728,53.5728,53.5507,53.558,4205.5595
2007-03-19 10:00:00,72.73,72.78,72.73,72.75,5539.029644066058,53.558,53.5949,53.558,53.5728,5539.0296
2007-03-19 10:05:00,72.75,72.8,72.74,72.74,5231.305774951277,53.5728,53.6096,53.5654,53.5654,5231.3058
2007-03-19 10:10:00,72.76,72.76,72.68,72.76,8411.119089137346,53.5801,53.5801,53.5212,53.5801,8411.1191
2007-03-19 10:15:00,72.75,72.83,72.75,72.8,7693.096727869524,53.5728,53.6317,53.5728,53.6096,7693.0967
2007-03-19 10:20:00,72.83,72.96,72.83,72.87,17950.559031695557,53.6317,53.7274,53.6317,53.6611,17950.559
2007-03-19 10:25:00,72.85,72.91,72.8,72.83,14873.320340547749,53.6464,53.6906,53.6096,53.6317,14873.3203
2007-03-19 10:30:00,72.85,72.85,72.81,72.83,4308.134167606934,53.6464,53.6464,53.6169,53.6317,4308.1342
2007-03-19 10:35:00,72.83,72.86,72.82,72.86,4205.559544568673,53.6317,53.6538,53.6243,53.6538,4205.5595
2007-03-19 10:40:00,72.85,72.89,72.83,72.88,7693.096727869524,53.6464,53.6759,53.6317,53.6685,7693.0967
2007-03-19 10:45:00,72.88,72.88,72.78,72.8,22771.5663144938,53.6685,53.6685,53.5949,53.6096,22771.5663
2007-03-19 10:50:00,72.79,72.94,72.79,72.94,17950.559031695557,53.6022,53.7127,53.6022,53.7127,17950.559
2007-03-19 10:55:00,72.94,72.97,72.93,72.95,2666.9401989947687,53.7127,53.7348,53.7053,53.72,2666.9402
2007-03-19 11:00:00,72.97,73.02,72.95,72.98,6462.201251410401,53.7348,53.7716,53.72,53.7421,6462.2013
2007-03-19 11:05:00,72.99,72.99,72.87,72.9,5333.880397989537,53.7495,53.7495,53.6611,53.6832,5333.8804
2007-03-19 11:10:00,72.88,72.9,72.84,72.85,4615.858036721715,53.6685,53.6832,53.639,53.6464,4615.858
2007-03-19 11:15:00,72.86,72.9,72.86,72.87,5744.178890142579,53.6538,53.6832,53.6538,53.6611,5744.1789
2007-03-19 11:20:00,72.9,72.9,72.85,72.86,4615.858036721715,53.6832,53.6832,53.6464,53.6538,4615.858
2007-03-19 11:25:00,72.86,72.92,72.86,72.89,4410.708790645194,53.6538,53.6979,53.6538,53.6759,4410.7088
2007-03-19 11:30:00,72.89,72.91,72.83,72.83,4718.432659759975,53.6759,53.6906,53.6317,53.6317,4718.4327
2007-03-19 11:35:00,72.85,72.91,72.85,72.91,8718.842958252128,53.6464,53.6906,53.6464,53.6906,8718.843
2007-03-19 11:40:00,72.92,73.03,72.91,73.03,5231.305774951277,53.6979,53.7789,53.6906,53.7789,5231.3058
2007-03-19 11:45:00,73.02,73.08,72.97,73.08,18566.00676992512,53.7716,53.8158,53.7348,53.8158,18566.0068
2007-03-19 11:50:00,73.07,73.13,73.07,73.1,6154.47738229562,53.8084,53.8526,53.8084,53.8305,6154.4774
2007-03-19 11:55:00,73.11,73.11,73.06,73.09,3384.962560262591,53.8379,53.8379,53.801,53.8231,3384.9626
2007-03-19 12:00:00,73.11,73.11,73.05,73.07,3384.962560262591,53.8379,53.8379,53.7937,53.8084,3384.9626
2007-03-19 12:05:00,73.09,73.12,73.07,73.12,8205.969843060826,53.8231,53.8452,53.8084,53.8452,8205.9698
2007-03-19 12:10:00,73.09,73.14,73.09,73.12,5333.880397989537,53.8231,53.86,53.8231,53.8452,5333.8804
2007-03-19 12:15:00,73.12,73.2,73.1,73.18,10872.910042055595,53.8452,53.9041,53.8305,53.8894,10872.91
2007-03-19 12:20:00,73.18,73.21,73.16,73.19,6872.499743563442,53.8894,53.9115,53.8747,53.8968,6872.4997
2007-03-19 12:25:00,73.18,73.21,73.05,73.11,34977.946456046775,53.8894,53.9115,53.7937,53.8379,34977.9465
2007-03-19 12:30:00,73.11,73.14,73.1,73.1,4615.858036721715,53.8379,53.86,53.8305,53.8305,4615.858
2007-03-19 12:35:00,73.1,73.13,73.08,73.08,4102.984921530413,53.8305,53.8526,53.8158,53.8158,4102.9849
2007-03-19 12:40:00,73.11,73.12,73.01,73.05,12206.38014155298,53.8379,53.8452,53.7642,53.7937,12206.3801
2007-03-19 12:45:00,73.06,73.06,73.01,73.01,10154.887680787771,53.801,53.801,53.7642,53.7642,10154.8877
2007-03-19 12:50:00,73.02,73.06,73.02,73.03,6872.499743563442,53.7716,53.801,53.7716,53.7789,6872.4997
2007-03-19 12:55:00,73.03,73.03,72.97,72.97,4923.581905836496,53.7789,53.7789,53.7348,53.7348,4923.5819
2007-03-19 13:00:00,72.97,72.98,72.91,72.94,4923.581905836496,53.7348,53.7421,53.6906,53.7127,4923.5819
2007-03-19 13:05:00,72.94,73.01,72.93,73.0,10462.611549902556,53.7127,53.7642,53.7053,53.7569,10462.6115
2007-03-19 13:10:00,73.0,73.0,72.98,73.0,1948.9178377269463,53.7569,53.7569,53.7421,53.7569,1948.9178
2007-03-19 13:15:00,72.98,73.01,72.98,72.99,5846.753513180839,53.7421,53.7642,53.7421,53.7495,5846.7535
2007-03-19 13:20:00,73.0,73.02,72.99,72.99,7487.947481793004,53.7569,53.7716,53.7495,53.7495,7487.9475
2007-03-19 13:25:00,73.0,73.0,72.92,72.93,6051.902759257359,53.7569,53.7569,53.6979,53.7053,6051.9028
2007-03-19 13:30:00,72.93,72.97,72.93,72.94,6872.499743563442,53.7053,53.7348,53.7053,53.7127,6872.4997
2007-03-19 13:35:00,72.95,72.96,72.92,72.94,5641.604267104318,53.72,53.7274,53.6979,53.7127,5641.6043
2007-03-19 13:40:00,72.96,73.02,72.95,73.02,7795.671350907785,53.7274,53.7716,53.72,53.7716,7795.6714
2007-03-19 13:45:00,73.03,73.03,73.0,73.01,1230.895476459124,53.7789,53.7789,53.7569,53.7642,1230.8955
2007-03-19 13:50:00,73.01,73.03,72.99,73.0,4000.410298492153,53.7642,53.7789,53.7495,53.7569,4000.4103
2007-03-19 13:55:00,73.0,73.04,73.0,73.03,3897.8356754538927,53.7569,53.7863,53.7569,53.7789,3897.8357
2007-03-19 14:00:00,73.03,73.07,73.03,73.06,2666.9401989947687,53.7789,53.8084,53.7789,53.801,2666.9402
2007-03-19 14:05:00,73.05,73.07,73.05,73.07,3590.111806339112,53.7937,53.8084,53.7937,53.8084,3590.1118
2007-03-19 14:10:00,73.06,73.09,73.06,73.09,8411.119089137346,53.801,53.8231,53.801,53.8231,8411.1191
2007-03-19 14:15:00,73.08,73.1,73.07,73.09,4821.007282798236,53.8158,53.8305,53.8084,53.8231,4821.0073
2007-03-19 14:20:00,73.09,73.09,73.04,73.07,6359.626628372141,53.8231,53.8231,53.7863,53.8084,6359.6266
2007-03-19 14:25:00,73.04,73.06,73.01,73.02,5539.029644066058,53.7863,53.801,53.7642,53.7716,5539.0296
2007-03-19 14:30:00,73.0,73.01,72.94,72.99,12206.38014155298,53.7569,53.7642,53.7127,53.7495,12206.3801
2007-03-19 14:35:00,72.99,73.1,72.99,73.03,10770.335419017334,53.7495,53.8305,53.7495,53.7789,10770.3354
2007-03-19 14:40:00,73.02,73.05,72.98,73.01,5026.156528874756,53.7716,53.7937,53.7421,53.7642,5026.1565
2007-03-19 14:45:00,73.01,73.07,72.99,73.0,11590.932403323415,53.7642,53.8084,53.7495,53.7569,11590.9324
2007-03-19 14:50:00,73.02,73.04,72.98,73.01,6359.626628372141,53.7716,53.7863,53.7421,53.7642,6359.6266
2007-03-19 14:55:00,73.0,73.03,72.99,73.02,5436.455021027798,53.7569,53.7789,53.7495,53.7716,5436.455
2007-03-19 15:00:00,73.03,73.05,72.99,73.02,7077.648989639963,53.7789,53.7937,53.7495,53.7716,7077.649
2007-03-19 15:05:00,73.0,73.0,72.96,72.97,7077.648989639963,53.7569,53.7569,53.7274,53.7348,7077.649
2007-03-19 15:10:00,72.95,72.98,72.92,72.94,8308.544466099087,53.72,53.7421,53.6979,53.7127,8308.5445
2007-03-19 15:15:00,72.91,72.98,72.91,72.95,11180.633911170376,53.6906,53.7421,53.6906,53.72,11180.6339
2007-03-19 15:20:00,72.96,72.98,72.92,72.94,29028.61831982768,53.7274,53.7421,53.6979,53.7127,29028.6183
2007-03-19 15:25:00,72.91,72.93,72.89,72.92,4102.984921530413,53.6906,53.7053,53.6759,53.6979,4102.9849
2007-03-19 15:30:00,72.91,72.96,72.9,72.93,9847.163811672992,53.6906,53.7274,53.6832,53.7053,9847.1638
2007-03-19 15:35:00,72.91,72.95,72.91,72.93,8513.693712175607,53.6906,53.72,53.6906,53.7053,8513.6937
2007-03-19 15:40:00,72.93,72.97,72.92,72.93,17232.536670427737,53.7053,53.7348,53.6979,53.7053,17232.5367
2007-03-19 15:45:00,72.93,72.99,72.92,72.98,8923.992204328648,53.7053,53.7495,53.6979,53.7421,8923.9922
2007-03-19 15:50:00,72.98,72.99,72.91,72.91,10257.462303826032,53.7421,53.7495,53.6906,53.6906,10257.4623
2007-03-19 15:55:00,72.91,72.96,72.86,72.95,37029.43891681198,53.6906,53.7274,53.6538,53.72,37029.4389
2007-03-20 09:30:00,73.01,73.01,72.83,72.91,11693.507026361678,53.7642,53.7642,53.6317,53.6906,11693.507
2007-03-20 09:35:00,72.9,72.93,72.83,72.89,3897.8356754538927,53.6832,53.7053,53.6317,53.6759,3897.8357
2007-03-20 09:40:00,72.9,72.91,72.83,72.9,9334.29069648169,53.6832,53.6906,53.6317,53.6832,9334.2907
2007-03-20 09:45:00,72.94,72.97,72.85,72.88,13539.850241050364,53.7127,53.7348,53.6464,53.6685,13539.8502
2007-03-20 09:50:00,72.88,72.88,72.79,72.83,7590.522104831264,53.6685,53.6685,53.6022,53.6317,7590.5221
2007-03-20 09:55:00,72.83,72.87,72.8,72.83,12514.10401066776,53.6317,53.6611,53.6096,53.6317,12514.104
2007-03-20 10:00:00,72.86,72.86,72.78,72.82,17540.260539542516,53.6538,53.6538,53.5949,53.6243,17540.2605
2007-03-20 10:05:00,72.82,72.84,72.79,72.83,13744.999487126885,53.6243,53.639,53.6022,53.6317,13744.9995
2007-03-20 10:10:00,72.82,72.86,72.75,72.75,12616.67863370602,53.6243,53.6538,53.5728,53.5728,12616.6786
2007-03-20 10:15:00,72.75,72.75,72.64,72.67,12103.80551851472,53.5728,53.5728,53.4918,53.5138,12103.8055
2007-03-20 10:20:00,72.67,72.76,72.67,72.73,6667.350497486921,53.5138,53.5801,53.5138,53.558,6667.3505
2007-03-20 10:25:00,72.73,72.76,72.7,72.7,10052.313057749512,53.558,53.5801,53.5359,53.5359,10052.3131
2007-03-20 10:30:00,72.73,72.78,72.71,72.74,14668.171094471229,53.558,53.5949,53.5433,53.5654,14668.1711
2007-03-20 10:35:00,72.73,72.76,72.7,72.73,9847.163811672992,53.558,53.5801,53.5359,53.558,9847.1638
2007-03-20 10:40:00,72.74,72.81,72.71,72.81,7898.245973946045,53.5654,53.6169,53.5433,53.6169,7898.246
2007-03-20 10:45:00,72.79,72.79,72.7,72.7,6564.775874448661,53.6022,53.6022,53.5359,53.5359,6564.7759
2007-03-20 10:50:00,72.7,72.79,72.69,72.7,10360.036926864292,53.5359,53.6022,53.5286,53.5359,10360.0369
2007-03-20 10:55:00,72.68,72.69,72.64,72.66,5744.178890142579,53.5212,53.5286,53.4918,53.5065,5744.1789
2007-03-20 11:00:00,72.68,72.75,72.68,72.73,3692.686429377372,53.5212,53.5728,53.5212,53.558,3692.6864
2007-03-20 11:05:00,72.73,72.87,72.73,72.79,6667.350497486921,53.558,53.6611,53.558,53.6022,6667.3505
2007-03-20 11:10:00,72.77,72.83,72.76,72.8,8103.395220022566,53.5875,53.6317,53.5801,53.6096,8103.3952
2007-03-20 11:15:00,72.82,72.83,72.79,72.81,6769.925120525182,53.6243,53.6317,53.6022,53.6169,6769.9251
2007-03-20 11:20:00,72.79,72.82,72.78,72.78,4308.134167606934,53.6022,53.6243,53.5949,53.5949,4308.1342
2007-03-20 11:25:00,72.81,72.85,72.77,72.85,6975.074366601702,53.6169,53.6464,53.5875,53.6464,6975.0744
2007-03-20 11:30:00,72.85,72.91,72.83,72.85,19284.029131192943,53.6464,53.6906,53.6317,53.6464,19284.0291
2007-03-20 11:35:00,72.83,72.84,72.82,72.82,4308.134167606934,53.6317,53.639,53.6243,53.6243,4308.1342
2007-03-20 11:40:00,72.84,72.86,72.82,72.84,5128.731151913016,53.639,53.6538,53.6243,53.639,5128.7312
2007-03-20 11:45:00,72.84,72.84,72.8,72.81,3077.2386911478097,53.639,53.639,53.6096,53.6169,3077.2387
2007-03-20 11:50:00,72.81,72.81,72.76,72.78,1641.1939686121652,53.6169,53.6169,53.5801,53.5949,1641.194
2007-03-20 11:55:00,72.78,72.82,72.75,72.79,4102.984921530413,53.5949,53.6243,53.5728,53.6022,4102.9849
2007-03-20 12:00:00,72.8,72.83,72.76,72.79,7590.522104831264,53.6096,53.6317,53.5801,53.6022,7590.5221
2007-03-20 12:05:00,72.79,72.83,72.77,72.81,2769.514822033029,53.6022,53.6317,53.5875,53.6169,2769.5148
2007-03-20 12:10:00,72.8,72.92,72.8,72.87,45850.85649810237,53.6096,53.6979,53.6096,53.6611,45850.8565
2007-03-20 12:15:00,72.88,72.93,72.84,72.92,5539.029644066058,53.6685,53.7053,53.639,53.6979,5539.0296
2007-03-20 12:20:00,72.93,72.95,72.89,72.92,4615.858036721715,53.7053,53.72,53.6759,53.6979,4615.858
2007-03-20 12:25:00,72.95,72.97,72.91,72.97,10462.611549902556,53.72,53.7348,53.6906,53.7348,10462.6115
2007-03-20 12:30:00,72.97,72.99,72.87,72.91,16822.238178274692,53.7348,53.7495,53.6611,53.6906,16822.2382
2007-03-20 12:35:00,72.91,72.98,72.89,72.98,2154.067083803467,53.6906,53.7421,53.6759,53.7421,2154.0671
2007-03-20 12:40:00,72.98,72.99,72.96,72.97,2051.4924607652065,53.7421,53.7495,53.7274,53.7348,2051.4925
2007-03-20 12:45:00,72.97,72.97,72.93,72.95,3384.962560262591,53.7348,53.7348,53.7053,53.72,3384.9626
2007-03-20 12:50:00,72.95,72.99,72.95,72.95,2564.365575956508,53.72,53.7495,53.72,53.72,2564.3656
2007-03-20 12:55:00,72.97,73.07,72.97,73.06,4513.283413683455,53.7348,53.8084,53.7348,53.801,4513.2834
2007-03-20 13:00:00,73.07,73.11,73.07,73.09,6359.626628372141,53.8084,53.8379,53.8084,53.8231,6359.6266
2007-03-20 13:05:00,73.09,73.16,73.09,73.11,13642.424864088624,53.8231,53.8747,53.8231,53.8379,13642.4249
2007-03-20 13:10:00,73.11,73.11,73.03,73.03,2154.067083803467,53.8379,53.8379,53.7789,53.7789,2154.0671
2007-03-20 13:15:00,73.03,73.06,73.03,73.04,2461.790952918248,53.7789,53.801,53.7789,53.7863,2461.791
2007-03-20 13:20:00,73.03,73.07,73.02,73.07,4205.559544568673,53.7789,53.8084,53.7716,53.8084,4205.5595
2007-03-20 13:25:00,73.07,73.11,73.07,73.08,2051.4924607652065,53.8084,53.8379,53.8084,53.8158,2051.4925
2007-03-20 13:30:00,73.09,73.1,73.04,73.05,4102.984921530413,53.8231,53.8305,53.7863,53.7937,4102.9849
2007-03-20 13:35:00,73.02,73.08,73.0,73.04,4308.134167606934,53.7716,53.8158,53.7569,53.7863,4308.1342
2007-03-20 13:40:00,73.06,73.07,73.06,73.07,718.0223612678224,53.801,53.8084,53.801,53.8084,718.0224
2007-03-20 13:45:00,73.04,73.11,73.04,73.09,3590.111806339112,53.7863,53.8379,53.7863,53.8231,3590.1118
2007-03-20 13:50:00,73.09,73.09,73.03,73.06,2974.6640681095496,53.8231,53.8231,53.7789,53.801,2974.6641
2007-03-20 13:55:00,73.04,73.11,73.02,73.11,4205.559544568673,53.7863,53.8379,53.7716,53.8379,4205.5595
2007-03-20 14:00:00,73.11,73.11,73.08,73.09,4718.432659759975,53.8379,53.8379,53.8158,53.8231,4718.4327
2007-03-20 14:05:00,73.11,73.17,73.09,73.16,7077.648989639963,53.8379,53.882,53.8231,53.8747,7077.649
2007-03-20 14:10:00,73.16,73.17,73.14,73.15,4513.283413683455,53.8747,53.882,53.86,53.8673,4513.2834
2007-03-20 14:15:00,73.14,73.17,73.13,73.17,2154.067083803467,53.86,53.882,53.8526,53.882,2154.0671
2007-03-20 14:20:00,73.16,73.17,73.12,73.16,3077.2386911478097,53.8747,53.882,53.8452,53.8747,3077.2387
2007-03-20 14:25:00,73.15,73.21,73.15,73.17,4821.007282798236,53.8673,53.9115,53.8673,53.882,4821.0073
2007-03-20 14:30:00,73.16,73.17,73.11,73.11,3282.3879372243305,53.8747,53.882,53.8379,53.8379,3282.3879
2007-03-20 14:35:00,73.12,73.12,73.09,73.11,2154.067083803467,53.8452,53.8452,53.8231,53.8379,2154.0671
2007-03-20 14:40:00,73.11,73.12,73.06,73.11,5744.178890142579,53.8379,53.8452,53.801,53.8379,5744.1789
2007-03-20 14:45:00,73.12,73.16,73.12,73.14,1948.9178377269463,53.8452,53.8747,53.8452,53.86,1948.9178
2007-03-20 14:50:00,73.14,73.15,73.1,73.12,4308.134167606934,53.86,53.8673,53.8305,53.8452,4308.1342
2007-03-20 14:55:00,73.12,73.13,73.06,73.09,4205.559544568673,53.8452,53.8526,53.801,53.8231,4205.5595
2007-03-20 15:00:00,73.09,73.17,73.08,73.17,12206.38014155298,53.8231,53.882,53.8158,53.882,12206.3801
2007-03-20 15:05:00,73.15,73.21,73.15,73.2,12103.80551851472,53.8673,53.9115,53.8673,53.9041,12103.8055
2007-03-20 15:10:00,73.2,73.21,73.2,73.21,5846.753513180839,53.9041,53.9115,53.9041,53.9115,5846.7535
2007-03-20 15:15:00,73.21,73.21,73.19,73.21,6564.775874448661,53.9115,53.9115,53.8968,53.9115,6564.7759
2007-03-20 15:20:00,73.21,73.25,73.2,73.25,9539.43994255821,53.9115,53.941,53.9041,53.941,9539.4399
2007-03-20 15:25:00,73.23,73.23,73.2,73.22,6769.925120525182,53.9262,53.9262,53.9041,53.9189,6769.9251
2007-03-20 15:30:00,73.22,73.3,73.21,73.23,24823.058775259,53.9189,53.9778,53.9115,53.9262,24823.0588
2007-03-20 15:35:00,73.23,73.27,73.21,73.21,10872.910042055595,53.9262,53.9557,53.9115,53.9115,10872.91
2007-03-20 15:40:00,73.2,73.21,73.16,73.2,12411.5293876295,53.9041,53.9115,53.8747,53.9041,12411.5294
2007-03-20 15:45:00,73.2,73.23,73.19,73.22,8000.820596984306,53.9041,53.9262,53.8968,53.9189,8000.8206
2007-03-20 15:50:00,73.21,73.22,73.18,73.21,7077.648989639963,53.9115,53.9189,53.8894,53.9115,7077.649
2007-03-20 15:55:00,73.2,73.21,73.19,73.21,11078.059288132115,53.9041,53.9115,53.8968,53.9115,11078.0593
2007-03-21 09:30:00,73.17,73.23,72.97,73.06,14668.171094471229,53.882,53.9262,53.7348,53.801,14668.1711
2007-03-21 09:35:00,73.01,73.06,72.92,72.98,8821.417581290389,53.7642,53.801,53.6979,53.7421,8821.4176
2007-03-21 09:40:00,73.01,73.06,72.92,73.05,5436.455021027798,53.7642,53.801,53.6979,53.7937,5436.455
2007-03-21 09:45:00,73.01,73.11,72.98,73.01,10975.484665093856,53.7642,53.8379,53.7421,53.7642,10975.4847
2007-03-21 09:50:00,73.03,73.05,72.92,72.97,5539.029644066058,53.7789,53.7937,53.6979,53.7348,5539.0296
2007-03-21 09:55:00,72.97,73.0,72.83,72.84,7795.671350907785,53.7348,53.7569,53.6317,53.639,7795.6714
2007-03-21 10:00:00,72.87,72.87,72.76,72.8,11385.783157246897,53.6611,53.6611,53.5801,53.6096,11385.7832
2007-03-21 10:05:00,72.83,72.85,72.73,72.77,5641.604267104318,53.6317,53.6464,53.558,53.5875,5641.6043
2007-03-21 10:10:00,72.75,72.8,72.68,72.7,6667.350497486921,53.5728,53.6096,53.5212,53.5359,6667.3505
2007-03-21 10:15:00,72.7,72.71,72.58,72.63,8923.992204328648,53.5359,53.5433,53.4476,53.4844,8923.9922
2007-03-21 10:20:00,72.66,72.66,72.54,72.55,4615.858036721715,53.5065,53.5065,53.4181,53.4255,4615.858
2007-03-21 10:25:00,72.56,72.63,72.56,72.63,3897.8356754538927,53.4328,53.4844,53.4328,53.4844,3897.8357
2007-03-21 10:30:00,72.59,72.63,72.52,72.52,8821.417581290389,53.4549,53.4844,53.4034,53.4034,8821.4176
2007-03-21 10:35:00,72.53,72.62,72.51,72.54,16719.663555236435,53.4108,53.477,53.396,53.4181,16719.6636
2007-03-21 10:40:00,72.55,72.56,72.54,72.56,4205.559544568673,53.4255,53.4328,53.4181,53.4328,4205.5595
2007-03-21 10:45:00,72.56,72.59,72.55,72.59,3384.962560262591,53.4328,53.4549,53.4255,53.4549,3384.9626
2007-03-21 10:50:00,72.61,72.64,72.58,72.64,7487.947481793004,53.4697,53.4918,53.4476,53.4918,7487.9475
2007-03-21 10:55:00,72.65,72.67,72.6,72.64,4000.410298492153,53.4991,53.5138,53.4623,53.4918,4000.4103
2007-03-21 11:00:00,72.66,72.66,72.56,72.56,6462.201251410401,53.5065,53.5065,53.4328,53.4328,6462.2013
2007-03-21 11:05:00,72.57,72.57,72.47,72.48,13950.148733203405,53.4402,53.4402,53.3666,53.3739,13950.1487
2007-03-21 11:10:00,72.47,72.59,72.46,72.57,20720.073853728587,53.3666,53.4549,53.3592,53.4402,20720.0739
2007-03-21 11:15:00,72.53,72.56,72.47,72.51,12924.402502820802,53.4108,53.4328,53.3666,53.396,12924.4025
2007-03-21 11:20:00,72.52,72.52,72.5,72.5,1230.895476459124,53.4034,53.4034,53.3887,53.3887,1230.8955
2007-03-21 11:25:00,72.5,72.5,72.46,72.48,3179.8133141860703,53.3887,53.3887,53.3592,53.3739,3179.8133
2007-03-21 11:30:00,72.47,72.48,72.44,72.44,5026.156528874756,53.3666,53.3739,53.3445,53.3445,5026.1565
2007-03-21 11:35:00,72.44,72.44,72.39,72.39,5436.455021027798,53.3445,53.3445,53.3077,53.3077,5436.455
2007-03-21 11:40:00,72.4,72.43,72.39,72.43,5333.880397989537,53.315,53.3371,53.3077,53.3371,5333.8804
2007-03-21 11:45:00,72.44,72.46,72.43,72.44,2974.6640681095496,53.3445,53.3592,53.3371,53.3445,2974.6641
2007-03-21 11:50:00,72.44,72.48,72.42,72.44,3077.2386911478097,53.3445,53.3739,53.3297,53.3445,3077.2387
2007-03-21 11:55:00,72.44,72.46,72.43,72.45,2769.514822033029,53.3445,53.3592,53.3371,53.3518,2769.5148
2007-03-21 12:00:00,72.46,72.54,72.45,72.54,4308.134167606934,53.3592,53.4181,53.3518,53.4181,4308.1342
2007-03-21 12:05:00,72.55,72.59,72.51,72.58,13744.999487126885,53.4255,53.4549,53.396,53.4476,13744.9995
2007-03-21 12:10:00,72.55,72.66,72.55,72.64,13539.850241050364,53.4255,53.5065,53.4255,53.4918,13539.8502
2007-03-21 12:15:00,72.64,72.67,72.64,72.66,2154.067083803467,53.4918,53.5138,53.4918,53.5065,2154.0671
2007-03-21 12:20:00,72.66,72.68,72.65,72.67,1948.9178377269463,53.5065,53.5212,53.4991,53.5138,1948.9178
2007-03-21 12:25:00,72.68,72.69,72.64,72.69,2872.089445071289,53.5212,53.5286,53.4918,53.5286,2872.0894
2007-03-21 12:30:00,72.68,72.69,72.65,72.69,3179.8133141860703,53.5212,53.5286,53.4991,53.5286,3179.8133
2007-03-21 12:35:00,72.69,72.74,72.69,72.73,2974.6640681095496,53.5286,53.5654,53.5286,53.558,2974.6641
2007-03-21 12:40:00,72.71,72.75,72.69,72.73,4615.858036721715,53.5433,53.5728,53.5286,53.558,4615.858
2007-03-21 12:45:00,72.72,72.76,72.72,72.72,1948.9178377269463,53.5507,53.5801,53.5507,53.5507,1948.9178
2007-03-21 12:50:00,72.73,72.74,72.69,72.73,4000.410298492153,53.558,53.5654,53.5286,53.558,4000.4103
2007-03-21 12:55:00,72.73,72.74,72.69,72.69,2461.790952918248,53.558,53.5654,53.5286,53.5286,2461.791
2007-03-21 13:00:00,72.69,72.71,72.68,72.7,3795.261052415632,53.5286,53.5433,53.5212,53.5359,3795.2611
2007-03-21 13:05:00,72.68,72.71,72.64,72.64,30977.53615755462,53.5212,53.5433,53.4918,53.4918,30977.5362
2007-03-21 13:10:00,72.64,72.7,72.64,72.68,5333.880397989537,53.4918,53.5359,53.4918,53.5212,5333.8804
2007-03-21 13:15:00,72.68,72.77,72.68,72.73,17950.559031695557,53.5212,53.5875,53.5212,53.558,17950.559
2007-03-21 13:20:00,72.73,72.76,72.72,72.76,2461.790952918248,53.558,53.5801,53.5507,53.5801,2461.791
2007-03-21 13:25:00,72.78,72.8,72.75,72.78,4923.581905836496,53.5949,53.6096,53.5728,53.5949,4923.5819
2007-03-21 13:30:00,72.79,72.82,72.76,72.78,2154.067083803467,53.6022,53.6243,53.5801,53.5949,2154.0671
2007-03-21 13:35:00,72.8,72.84,72.8,72.81,1846.343214688686,53.6096,53.639,53.6096,53.6169,1846.3432
2007-03-21 13:40:00,72.85,72.92,72.83,72.88,5436.455021027798,53.6464,53.6979,53.6317,53.6685,5436.455
2007-03-21 13:45:00,72.91,72.94,72.91,72.93,5539.029644066058,53.6906,53.7127,53.6906,53.7053,5539.0296
2007-03-21 13:50:00,72.93,72.93,72.89,72.91,4000.410298492153,53.7053,53.7053,53.6759,53.6906,4000.4103
2007-03-21 13:55:00,72.91,72.96,72.91,72.95,3384.962560262591,53.6906,53.7274,53.6906,53.72,3384.9626
2007-03-21 14:00:00,72.95,72.97,72.92,72.96,4718.432659759975,53.72,53.7348,53.6979,53.7274,4718.4327
2007-03-21 14:05:00,72.96,73.01,72.94,73.0,4308.134167606934,53.7274,53.7642,53.7127,53.7569,4308.1342
2007-03-21 14:10:00,73.02,73.06,72.98,72.98,4513.283413683455,53.7716,53.801,53.7421,53.7421,4513.2834
2007-03-21 14:15:00,72.95,73.3,72.93,73.13,45337.983382911065,53.72,53.9778,53.7053,53.8526,45337.9834
2007-03-21 14:20:00,73.13,73.49,73.13,73.47,26669.401989947684,53.8526,54.1177,53.8526,54.103,26669.402
2007-03-21 14:25:00,73.5,73.6,73.5,73.55,15591.34270181557,54.1251,54.1987,54.1251,54.1619,15591.3427
2007-03-21 14:30:00,73.55,73.6,73.52,73.6,21643.24546107293,54.1619,54.1987,54.1398,54.1987,21643.2455
2007-03-21 14:35:00,73.58,73.6,73.51,73.57,17950.559031695557,54.184,54.1987,54.1324,54.1766,17950.559
2007-03-21 14:40:00,73.56,73.8,73.55,73.8,32413.580880090263,54.1692,54.346,54.1619,54.346,32413.5809
2007-03-21 14:45:00,73.8,73.8,73.66,73.68,17540.260539542516,54.346,54.346,54.2429,54.2576,17540.2605
2007-03-21 14:50:00,73.69,73.73,73.67,73.73,15386.193455739049,54.265,54.2944,54.2502,54.2944,15386.1935
2007-03-21 14:55:00,73.73,73.98,73.71,73.94,30259.5137962868,54.2944,54.4785,54.2797,54.4491,30259.5138
2007-03-21 15:00:00,73.95,74.03,73.9,73.9,22566.41706841727,54.4564,54.5153,54.4196,54.4196,22566.4171
2007-03-21 15:05:00,73.91,73.91,73.73,73.73,24720.48415222074,54.427,54.427,54.2944,54.2944,24720.4842
2007-03-21 15:10:00,73.73,73.75,73.6,73.62,19694.327623345984,54.2944,54.3092,54.1987,54.2134,19694.3276
2007-03-21 15:15:00,73.63,73.67,73.59,73.6,9129.14145040517,54.2208,54.2502,54.1913,54.1987,9129.1415
2007-03-21 15:20:00,73.56,73.68,73.55,73.67,12206.38014155298,54.1692,54.2576,54.1619,54.2502,12206.3801
2007-03-21 15:25:00,73.67,73.68,73.55,73.63,17437.685916504255,54.2502,54.2576,54.1619,54.2208,17437.6859
2007-03-21 15:30:00,73.63,73.87,73.61,73.85,21438.09621499641,54.2208,54.3975,54.2061,54.3828,21438.0962
2007-03-21 15:35:00,73.83,73.89,73.78,73.78,19284.029131192943,54.3681,54.4122,54.3312,54.3312,19284.0291
2007-03-21 15:40:00,73.8,73.91,73.8,73.91,19899.476869422502,54.346,54.427,54.346,54.427,19899.4769
2007-03-21 15:45:00,73.91,74.0,73.86,73.99,30567.23766540158,54.427,54.4933,54.3902,54.4859,30567.2377
2007-03-21 15:50:00,74.0,74.0,73.89,73.93,22053.54395322597,54.4933,54.4933,54.4122,54.4417,22053.544
2007-03-21 15:55:00,73.92,73.99,73.9,73.99,37850.03590111806,54.4343,54.4859,54.4196,54.4859,37850.0359
2007-03-22 09:30:00,73.95,73.96,73.9,73.94,10462.611549902556,54.4564,54.4638,54.4196,54.4491,10462.6115
2007-03-22 09:35:00,73.94,74.09,73.93,74.09,3692.686429377372,54.4491,54.5595,54.4417,54.5595,3692.6864
2007-03-22 09:40:00,74.07,74.08,73.98,73.99,3077.2386911478097,54.5448,54.5522,54.4785,54.4859,3077.2387
2007-03-22 09:45:00,73.96,73.99,73.91,73.95,7487.947481793004,54.4638,54.4859,54.427,54.4564,7487.9475
2007-03-22 09:50:00,73.93,74.01,73.87,73.98,7795.671350907785,54.4417,54.5006,54.3975,54.4785,7795.6714
2007-03-22 09:55:00,73.96,73.96,73.85,73.86,7487.947481793004,54.4638,54.4638,54.3828,54.3902,7487.9475
2007-03-22 10:00:00,73.84,73.9,73.8,73.84,14463.021848394706,54.3754,54.4196,54.346,54.3754,14463.0218
2007-03-22 10:05:00,73.84,73.85,73.77,73.82,7180.223612678223,54.3754,54.3828,54.3239,54.3607,7180.2236
2007-03-22 10:10:00,73.8,73.9,73.8,73.88,7590.522104831264,54.346,54.4196,54.346,54.4049,7590.5221
2007-03-22 10:15:00,73.9,73.9,73.83,73.86,5231.305774951277,54.4196,54.4196,54.3681,54.3902,5231.3058
2007-03-22 10:20:00,73.86,73.9,73.85,73.86,6769.925120525182,54.3902,54.4196,54.3828,54.3902,6769.9251
2007-03-22 10:25:00,73.85,73.87,73.74,73.76,6564.775874448661,54.3828,54.3975,54.3018,54.3165,6564.7759
2007-03-22 10:30:00,73.74,73.75,73.67,73.7,6667.350497486921,54.3018,54.3092,54.2502,54.2723,6667.3505
2007-03-22 10:35:00,73.67,73.68,73.59,73.64,9847.163811672992,54.2502,54.2576,54.1913,54.2282,9847.1638
2007-03-22 10:40:00,73.64,73.73,73.64,73.7,7282.798235716484,54.2282,54.2944,54.2282,54.2723,7282.7982
2007-03-22 10:45:00,73.7,73.75,73.65,73.66,19694.327623345984,54.2723,54.3092,54.2355,54.2429,19694.3276
2007-03-22 10:50:00,73.67,73.67,73.61,73.66,4513.283413683455,54.2502,54.2502,54.2061,54.2429,4513.2834
2007-03-22 10:55:00,73.66,73.75,73.65,73.65,11488.357780285158,54.2429,54.3092,54.2355,54.2355,11488.3578
2007-03-22 11:00:00,73.65,73.67,73.61,73.62,5846.753513180839,54.2355,54.2502,54.2061,54.2134,5846.7535
2007-03-22 11:05:00,73.62,73.65,73.6,73.6,5026.156528874756,54.2134,54.2355,54.1987,54.1987,5026.1565
2007-03-22 11:10:00,73.6,73.61,73.58,73.6,5846.753513180839,54.1987,54.2061,54.184,54.1987,5846.7535
2007-03-22 11:15:00,73.6,73.61,73.58,73.59,12616.67863370602,54.1987,54.2061,54.184,54.1913,12616.6786
2007-03-22 11:20:00,73.6,73.7,73.6,73.6,16206.790440045132,54.1987,54.2723,54.1987,54.1987,16206.7904
2007-03-22 11:25:00,73.6,73.65,73.54,73.56,11590.932403323415,54.1987,54.2355,54.1545,54.1692,11590.9324
2007-03-22 11:30:00,73.57,73.57,73.55,73.57,8411.119089137346,54.1766,54.1766,54.1619,54.1766,8411.1191
2007-03-22 11:35:00,73.57,73.59,73.53,73.58,9026.566827366907,54.1766,54.1913,54.1471,54.184,9026.5668
2007-03-22 11:40:00,73.58,73.59,73.53,73.59,1846.343214688686,54.184,54.1913,54.1471,54.1913,1846.3432
2007-03-22 11:45:00,73.58,73.61,73.58,73.61,4410.708790645194,54.184,54.2061,54.184,54.2061,4410.7088
2007-03-22 11:50:00,73.61,73.61,73.6,73.61,2051.4924607652065,54.2061,54.2061,54.1987,54.2061,2051.4925
2007-03-22 11:55:00,73.6,73.69,73.6,73.69,5641.604267104318,54.1987,54.265,54.1987,54.265,5641.6043
2007-03-22 12:00:00,73.69,73.69,73.65,73.69,4000.410298492153,54.265,54.265,54.2355,54.265,4000.4103
2007-03-22 12:05:00,73.69,73.75,73.66,73.75,3590.111806339112,54.265,54.3092,54.2429,54.3092,3590.1118
2007-03-22 12:10:00,73.76,73.79,73.7,73.7,9539.43994255821,54.3165,54.3386,54.2723,54.2723,9539.4399
2007-03-22 12:15:00,73.7,73.75,73.69,73.75,2666.9401989947687,54.2723,54.3092,54.265,54.3092,2666.9402
2007-03-22 12:20:00,73.73,73.79,73.72,73.79,6359.626628372141,54.2944,54.3386,54.2871,54.3386,6359.6266
2007-03-22 12:25:00,73.8,73.8,73.76,73.76,1641.1939686121652,54.346,54.346,54.3165,54.3165,1641.194
2007-03-22 12:30:00,73.79,73.84,73.77,73.77,5539.029644066058,54.3386,54.3754,54.3239,54.3239,5539.0296
2007-03-22 12:35:00,73.78,73.8,73.76,73.8,5128.731151913016,54.3312,54.346,54.3165,54.346,5128.7312
2007-03-22 12:40:00,73.79,73.84,73.79,73.82,6667.350497486921,54.3386,54.3754,54.3386,54.3607,6667.3505
2007-03-22 12:45:00,73.83,73.85,73.81,73.84,28515.74520463637,54.3681,54.3828,54.3533,54.3754,28515.7452
2007-03-22 12:50:00,73.84,73.85,73.84,73.84,9949.738434711251,54.3754,54.3828,54.3754,54.3754,9949.7384
2007-03-22 12:55:00,73.84,73.88,73.84,73.87,5128.731151913016,54.3754,54.4049,54.3754,54.3975,5128.7312
2007-03-22 13:00:00,73.87,73.89,73.85,73.87,5846.753513180839,54.3975,54.4122,54.3828,54.3975,5846.7535
2007-03-22 13:05:00,73.86,73.9,73.84,73.88,10052.313057749512,54.3902,54.4196,54.3754,54.4049,10052.3131
2007-03-22 13:10:00,73.88,73.92,73.87,73.91,3795.261052415632,54.4049,54.4343,54.3975,54.427,3795.2611
2007-03-22 13:15:00,73.92,73.92,73.9,73.91,7795.671350907785,54.4343,54.4343,54.4196,54.427,7795.6714
2007-03-22 13:20:00,73.91,73.91,73.88,73.88,2872.089445071289,54.427,54.427,54.4049,54.4049,2872.0894
2007-03-22 13:25:00,73.89,73.92,73.84,73.88,8821.417581290389,54.4122,54.4343,54.3754,54.4049,8821.4176
2007-03-22 13:30:00,73.88,73.88,73.82,73.84,4205.559544568673,54.4049,54.4049,54.3607,54.3754,4205.5595
2007-03-22 13:35:00,73.81,73.84,73.79,73.83,4821.007282798236,54.3533,54.3754,54.3386,54.3681,4821.0073
2007-03-22 13:40:00,73.81,73.91,73.8,73.86,8308.544466099087,54.3533,54.427,54.346,54.3902,8308.5445
2007-03-22 13:45:00,73.86,73.87,73.83,73.83,1436.0447225356447,54.3902,54.3975,54.3681,54.3681,1436.0447
2007-03-22 13:50:00,73.83,73.85,73.83,73.83,1743.7685916504256,54.3681,54.3828,54.3681,54.3681,1743.7686
2007-03-22 13:55:00,73.84,73.95,73.81,73.84,18463.43214688686,54.3754,54.4564,54.3533,54.3754,18463.4321
2007-03-22 14:00:00,73.87,73.95,73.86,73.94,5641.604267104318,54.3975,54.4564,54.3902,54.4491,5641.6043
2007-03-22 14:05:00,73.92,73.95,73.92,73.94,8308.544466099087,54.4343,54.4564,54.4343,54.4491,8308.5445
2007-03-22 14:10:00,73.94,73.95,73.89,73.91,9334.29069648169,54.4491,54.4564,54.4122,54.427,9334.2907
2007-03-22 14:15:00,73.91,73.94,73.9,73.92,6051.902759257359,54.427,54.4491,54.4196,54.4343,6051.9028
2007-03-22 14:20:00,73.89,73.91,73.89,73.91,1230.895476459124,54.4122,54.427,54.4122,54.427,1230.8955
2007-03-22 14:25:00,73.89,73.94,73.89,73.9,4102.984921530413,54.4122,54.4491,54.4122,54.4196,4102.9849
2007-03-22 14:30:00,73.9,73.95,73.9,73.94,3282.3879372243305,54.4196,54.4564,54.4196,54.4491,3282.3879
2007-03-22 14:35:00,73.95,73.96,73.91,73.91,6872.499743563442,54.4564,54.4638,54.427,54.427,6872.4997
2007-03-22 14:40:00,73.95,74.0,73.95,73.99,35490.81957123808,54.4564,54.4933,54.4564,54.4859,35490.8196
2007-03-22 14:45:00,73.99,74.04,73.98,74.04,11488.357780285158,54.4859,54.5227,54.4785,54.5227,11488.3578
2007-03-22 14:50:00,74.04,74.04,74.0,74.0,4000.410298492153,54.5227,54.5227,54.4933,54.4933,4000.4103
2007-03-22 14:55:00,74.01,74.02,74.0,74.0,4102.984921530413,54.5006,54.508,54.4933,54.4933,4102.9849
2007-03-22 15:00:00,74.0,74.0,73.96,73.98,9642.014565596472,54.4933,54.4933,54.4638,54.4785,9642.0146
2007-03-22 15:05:00,73.98,74.0,73.93,73.93,5026.156528874756,54.4785,54.4933,54.4417,54.4417,5026.1565
2007-03-22 15:10:00,73.94,73.95,73.9,73.95,13232.126371935585,54.4491,54.4564,54.4196,54.4564,13232.1264
2007-03-22 15:15:00,73.95,73.96,73.88,73.9,19181.45450815468,54.4564,54.4638,54.4049,54.4196,19181.4545
2007-03-22 15:20:00,73.9,73.94,73.89,73.91,6257.0520053338805,54.4196,54.4491,54.4122,54.427,6257.052
2007-03-22 15:25:00,73.94,73.99,73.89,73.99,12924.402502820802,54.4491,54.4859,54.4122,54.4859,12924.4025
2007-03-22 15:30:00,73.98,74.01,73.92,73.96,14155.297979279923,54.4785,54.5006,54.4343,54.4638,14155.298
2007-03-22 15:35:00,73.96,73.97,73.89,73.91,8411.119089137346,54.4638,54.4712,54.4122,54.427,8411.1191
2007-03-22 15:40:00,73.92,73.99,73.91,73.97,13334.700994973842,54.4343,54.4859,54.427,54.4712,13334.701
2007-03-22 15:45:00,73.96,74.0,73.95,73.99,8411.119089137346,54.4638,54.4933,54.4564,54.4859,8411.1191
2007-03-22 15:50:00,73.97,74.02,73.96,74.0,20002.051492460763,54.4712,54.508,54.4638,54.4933,20002.0515
2007-03-22 15:55:00,74.0,74.01,73.98,73.99,13437.275618012103,54.4933,54.5006,54.4785,54.4859,13437.2756
2007-03-23 09:30:00,73.8,73.96,73.73,73.86,25848.805005641603,54.346,54.4638,54.2944,54.3902,25848.805
2007-03-23 09:35:00,73.87,73.92,73.81,73.9,5949.328136219099,54.3975,54.4343,54.3533,54.4196,5949.3281
2007-03-23 09:40:00,73.89,73.9,73.76,73.81,9436.86531951995,54.4122,54.4196,54.3165,54.3533,9436.8653
2007-03-23 09:45:00,73.82,73.84,73.74,73.76,5128.731151913016,54.3607,54.3754,54.3018,54.3165,5128.7312
2007-03-23 09:50:00,73.75,73.76,73.72,73.73,5128.731151913016,54.3092,54.3165,54.2871,54.2944,5128.7312
2007-03-23 09:55:00,73.7,73.73,73.66,73.69,3795.261052415632,54.2723,54.2944,54.2429,54.265,3795.2611
2007-03-23 10:00:00,73.7,73.95,73.7,73.87,18976.30526207816,54.2723,54.4564,54.2723,54.3975,18976.3053
2007-03-23 10:05:00,73.86,73.87,73.72,73.83,11590.932403323415,54.3902,54.3975,54.2871,54.3681,11590.9324
2007-03-23 10:10:00,73.83,73.83,73.75,73.76,12308.95476459124,54.3681,54.3681,54.3092,54.3165,12308.9548
2007-03-23 10:15:00,73.76,73.8,73.7,73.74,12821.82787978254,54.3165,54.346,54.2723,54.3018,12821.8279
2007-03-23 10:20:00,73.75,73.77,73.63,73.69,11078.059288132115,54.3092,54.3239,54.2208,54.265,11078.0593
2007-03-23 10:25:00,73.64,73.69,73.63,73.66,4718.432659759975,54.2282,54.265,54.2208,54.2429,4718.4327
2007-03-23 10:30:00,73.65,73.65,73.6,73.62,5333.880397989537,54.2355,54.2355,54.1987,54.2134,5333.8804
2007-03-23 10:35:00,73.63,73.68,73.62,73.68,5641.604267104318,54.2208,54.2576,54.2134,54.2576,5641.6043
2007-03-23 10:40:00,73.67,73.69,73.65,73.67,6667.350497486921,54.2502,54.265,54.2355,54.2502,6667.3505
2007-03-23 10:45:00,73.65,73.66,73.59,73.61,4923.581905836496,54.2355,54.2429,54.1913,54.2061,4923.5819
2007-03-23 10:50:00,73.61,73.65,73.61,73.65,5539.029644066058,54.2061,54.2355,54.2061,54.2355,5539.0296
2007-03-23 10:55:00,73.62,73.7,73.62,73.7,7282.798235716484,54.2134,54.2723,54.2134,54.2723,7282.7982
2007-03-23 11:00:00,73.7,73.7,73.65,73.66,4102.984921530413,54.2723,54.2723,54.2355,54.2429,4102.9849
2007-03-23 11:05:00,73.64,73.64,73.55,73.56,8923.992204328648,54.2282,54.2282,54.1619,54.1692,8923.9922
2007-03-23 11:10:00,73.57,73.6,73.56,73.58,3384.962560262591,54.1766,54.1987,54.1692,54.184,3384.9626
2007-03-23 11:15:00,73.59,73.61,73.57,73.6,4308.134167606934,54.1913,54.2061,54.1766,54.1987,4308.1342
2007-03-23 11:20:00,73.59,73.59,73.54,73.57,4718.432659759975,54.1913,54.1913,54.1545,54.1766,4718.4327
2007-03-23 11:25:00,73.59,73.59,73.57,73.58,2769.514822033029,54.1913,54.1913,54.1766,54.184,2769.5148
2007-03-23 11:30:00,73.57,73.6,73.57,73.57,3487.537183300851,54.1766,54.1987,54.1766,54.1766,3487.5372
2007-03-23 11:35:00,73.56,73.57,73.53,73.56,8205.969843060826,54.1692,54.1766,54.1471,54.1692,8205.9698
2007-03-23 11:40:00,73.55,73.57,73.49,73.49,5949.328136219099,54.1619,54.1766,54.1177,54.1177,5949.3281
2007-03-23 11:45:00,73.48,73.49,73.42,73.49,14257.872602318186,54.1103,54.1177,54.0661,54.1177,14257.8726
2007-03-23 11:50:00,73.5,73.53,73.5,73.51,2051.4924607652065,54.1251,54.1471,54.1251,54.1324,2051.4925
2007-03-23 11:55:00,73.52,73.54,73.52,73.54,2154.067083803467,54.1398,54.1545,54.1398,54.1545,2154.0671
2007-03-23 12:00:00,73.51,73.57,73.51,73.55,4718.432659759975,54.1324,54.1766,54.1324,54.1619,4718.4327
2007-03-23 12:05:00,73.55,73.59,73.55,73.56,3384.962560262591,54.1619,54.1913,54.1619,54.1692,3384.9626
2007-03-23 12:10:00,73.57,73.59,73.53,73.53,2769.514822033029,54.1766,54.1913,54.1471,54.1471,2769.5148
2007-03-23 12:15:00,73.54,73.54,73.49,73.54,3897.8356754538927,54.1545,54.1545,54.1177,54.1545,3897.8357
2007-03-23 12:20:00,73.55,73.57,73.53,73.53,1436.0447225356447,54.1619,54.1766,54.1471,54.1471,1436.0447
2007-03-23 12:25:00,73.54,73.57,73.54,73.56,1230.895476459124,54.1545,54.1766,54.1545,54.1692,1230.8955
2007-03-23 12:30:00,73.54,73.54,73.51,73.51,3282.3879372243305,54.1545,54.1545,54.1324,54.1324,3282.3879
2007-03-23 12:35:00,73.5,73.51,73.46,73.46,2769.514822033029,54.1251,54.1324,54.0956,54.0956,2769.5148
2007-03-23 12:40:00,73.46,73.46,73.42,73.44,3077.2386911478097,54.0956,54.0956,54.0661,54.0809,3077.2387
2007-03-23 12:45:00,73.44,73.44,73.41,73.44,2256.6417068417272,54.0809,54.0809,54.0588,54.0809,2256.6417
2007-03-23 12:50:00,73.44,73.44,73.42,73.44,4102.984921530413,54.0809,54.0809,54.0661,54.0809,4102.9849
2007-03-23 12:55:00,73.44,73.47,73.44,73.47,4821.007282798236,54.0809,54.103,54.0809,54.103,4821.0073
2007-03-23 13:00:00,73.48,73.51,73.45,73.45,6257.0520053338805,54.1103,54.1324,54.0882,54.0882,6257.052
2007-03-23 13:05:00,73.46,73.47,73.43,73.44,10257.462303826032,54.0956,54.103,54.0735,54.0809,10257.4623
2007-03-23 13:10:00,73.44,73.45,73.36,73.36,12514.10401066776,54.0809,54.0882,54.022,54.022,12514.104
2007-03-23 13:15:00,73.36,73.4,73.36,73.4,5128.731151913016,54.022,54.0514,54.022,54.0514,5128.7312
2007-03-23 13:20:00,73.39,73.41,73.39,73.39,5744.178890142579,54.0441,54.0588,54.0441,54.0441,5744.1789
2007-03-23 13:25:00,73.37,73.43,73.37,73.42,6667.350497486921,54.0293,54.0735,54.0293,54.0661,6667.3505
2007-03-23 13:30:00,73.41,73.44,73.41,73.42,6462.201251410401,54.0588,54.0809,54.0588,54.0661,6462.2013
2007-03-23 13:35:00,73.41,73.42,73.37,73.42,6462.201251410401,54.0588,54.0661,54.0293,54.0661,6462.2013
2007-03-23 13:40:00,73.43,73.44,73.42,73.42,3077.2386911478097,54.0735,54.0809,54.0661,54.0661,3077.2387
2007-03-23 13:45:00,73.43,73.49,73.43,73.49,2359.216329879988,54.0735,54.1177,54.0735,54.1177,2359.2163
2007-03-23 13:50:00,73.49,73.5,73.47,73.48,7590.522104831264,54.1177,54.1251,54.103,54.1103,7590.5221
2007-03-23 13:55:00,73.49,73.49,73.44,73.45,5846.753513180839,54.1177,54.1177,54.0809,54.0882,5846.7535
2007-03-23 14:00:00,73.46,73.48,73.41,73.42,4821.007282798236,54.0956,54.1103,54.0588,54.0661,4821.0073
2007-03-23 14:05:00,73.42,73.45,73.41,73.45,2154.067083803467,54.0661,54.0882,54.0588,54.0882,2154.0671
2007-03-23 14:10:00,73.45,73.51,73.45,73.51,6257.0520053338805,54.0882,54.1324,54.0882,54.1324,6257.052
2007-03-23 14:15:00,73.51,73.53,73.46,73.46,9334.29069648169,54.1324,54.1471,54.0956,54.0956,9334.2907
2007-03-23 14:20:00,73.46,73.5,73.45,73.49,3897.8356754538927,54.0956,54.1251,54.0882,54.1177,3897.8357
2007-03-23 14:25:00,73.49,73.5,73.47,73.48,5026.156528874756,54.1177,54.1251,54.103,54.1103,5026.1565
2007-03-23 14:30:00,73.48,73.5,73.46,73.49,4102.984921530413,54.1103,54.1251,54.0956,54.1177,4102.9849
2007-03-23 14:35:00,73.49,73.5,73.49,73.49,4718.432659759975,54.1177,54.1251,54.1177,54.1177,4718.4327
2007-03-23 14:40:00,73.49,73.55,73.49,73.55,12103.80551851472,54.1177,54.1619,54.1177,54.1619,12103.8055
2007-03-23 14:45:00,73.55,73.6,73.54,73.58,6769.925120525182,54.1619,54.1987,54.1545,54.184,6769.9251
2007-03-23 14:50:00,73.58,73.59,73.55,73.59,5231.305774951277,54.184,54.1913,54.1619,54.1913,5231.3058
2007-03-23 14:55:00,73.59,73.6,73.59,73.6,7795.671350907785,54.1913,54.1987,54.1913,54.1987,7795.6714
2007-03-23 15:00:00,73.61,73.62,73.58,73.59,8411.119089137346,54.2061,54.2134,54.184,54.1913,8411.1191
2007-03-23 15:05:00,73.59,73.59,73.54,73.55,3077.2386911478097,54.1913,54.1913,54.1545,54.1619,3077.2387
2007-03-23 15:10:00,73.54,73.55,73.53,73.54,4718.432659759975,54.1545,54.1619,54.1471,54.1545,4718.4327
2007-03-23 15:15:00,73.54,73.57,73.53,73.55,6975.074366601702,54.1545,54.1766,54.1471,54.1619,6975.0744
2007-03-23 15:20:00,73.55,73.55,73.53,73.55,6257.0520053338805,54.1619,54.1619,54.1471,54.1619,6257.052
2007-03-23 15:25:00,73.56,73.59,73.56,73.58,8205.969843060826,54.1692,54.1913,54.1692,54.184,8205.9698
2007-03-23 15:30:00,73.57,73.57,73.53,73.54,6051.902759257359,54.1766,54.1766,54.1471,54.1545,6051.9028
2007-03-23 15:35:00,73.54,73.56,73.52,73.52,10667.760795979077,54.1545,54.1692,54.1398,54.1398,10667.7608
2007-03-23 15:40:00,73.52,73.53,73.48,73.5,7590.522104831264,54.1398,54.1471,54.1103,54.1251,7590.5221
2007-03-23 15:45:00,73.49,73.53,73.48,73.51,5333.880397989537,54.1177,54.1471,54.1103,54.1324,5333.8804
2007-03-23 15:50:00,73.52,73.57,73.52,73.53,9539.43994255821,54.1398,54.1766,54.1398,54.1471,9539.4399
2007-03-23 15:55:00,73.53,73.53,73.46,73.52,17129.962047389476,54.1471,54.1471,54.0956,54.1398,17129.962
2007-03-26 09:30:00,73.4,73.46,73.21,73.26,15078.46958662427,54.0514,54.0956,53.9115,53.9483,15078.4696
2007-03-26 09:35:00,73.27,73.35,73.2,73.2,7282.798235716484,53.9557,54.0146,53.9041,53.9041,7282.7982
2007-03-26 09:40:00,73.24,73.35,73.12,73.35,25028.20802133552,53.9336,54.0146,53.8452,54.0146,25028.208
2007-03-26 09:45:00,73.33,73.6,73.33,73.41,27489.99897425377,53.9999,54.1987,53.9999,54.0588,27489.999
2007-03-26 09:50:00,73.43,73.51,73.43,73.48,10770.335419017334,54.0735,54.1324,54.0735,54.1103,10770.3354
2007-03-26 09:55:00,73.5,73.54,73.48,73.54,4102.984921530413,54.1251,54.1545,54.1103,54.1545,4102.9849
2007-03-26 10:00:00,73.52,73.53,73.26,73.26,30054.36455021028,54.1398,54.1471,53.9483,53.9483,30054.3646
2007-03-26 10:05:00,73.26,73.26,72.97,73.02,25028.20802133552,53.9483,53.9483,53.7348,53.7716,25028.208
2007-03-26 10:10:00,73.02,73.07,72.91,73.05,15078.46958662427,53.7716,53.8084,53.6906,53.7937,15078.4696
2007-03-26 10:15:00,73.04,73.14,73.01,73.12,26977.125859062467,53.7863,53.86,53.7642,53.8452,26977.1259
2007-03-26 10:20:00,73.1,73.1,72.93,72.93,10770.335419017334,53.8305,53.8305,53.7053,53.7053,10770.3354
2007-03-26 10:25:00,72.92,73.01,72.87,72.92,9949.738434711251,53.6979,53.7642,53.6611,53.6979,9949.7384
2007-03-26 10:30:00,72.92,72.98,72.82,72.87,6975.074366601702,53.6979,53.7421,53.6243,53.6611,6975.0744
2007-03-26 10:35:00,72.83,72.94,72.83,72.92,4923.581905836496,53.6317,53.7127,53.6317,53.6979,4923.5819
2007-03-26 10:40:00,72.95,73.03,72.92,72.92,14052.723356241666,53.72,53.7789,53.6979,53.6979,14052.7234
2007-03-26 10:45:00,72.92,72.95,72.87,72.9,8103.395220022566,53.6979,53.72,53.6611,53.6832,8103.3952
2007-03-26 10:50:00,72.93,72.94,72.87,72.94,4205.559544568673,53.7053,53.7127,53.6611,53.7127,4205.5595
2007-03-26 10:55:00,72.95,73.01,72.92,72.98,3179.8133141860703,53.72,53.7642,53.6979,53.7421,3179.8133
2007-03-26 11:00:00,72.98,72.99,72.87,72.87,14155.297979279923,53.7421,53.7495,53.6611,53.6611,14155.298
2007-03-26 11:05:00,72.87,72.88,72.84,72.88,4923.581905836496,53.6611,53.6685,53.639,53.6685,4923.5819
2007-03-26 11:10:00,72.86,72.88,72.84,72.87,3795.261052415632,53.6538,53.6685,53.639,53.6611,3795.2611
2007-03-26 11:15:00,72.85,72.87,72.83,72.83,6462.201251410401,53.6464,53.6611,53.6317,53.6317,6462.2013
2007-03-26 11:20:00,72.84,72.91,72.83,72.85,11898.656272438198,53.639,53.6906,53.6317,53.6464,11898.6563
2007-03-26 11:25:00,72.85,72.88,72.84,72.88,5846.753513180839,53.6464,53.6685,53.639,53.6685,5846.7535
2007-03-26 11:30:00,72.88,72.94,72.86,72.91,7693.096727869524,53.6685,53.7127,53.6538,53.6906,7693.0967
2007-03-26 11:35:00,72.92,72.98,72.92,72.98,4000.410298492153,53.6979,53.7421,53.6979,53.7421,4000.4103
2007-03-26 11:40:00,72.97,72.97,72.92,72.94,3179.8133141860703,53.7348,53.7348,53.6979,53.7127,3179.8133
2007-03-26 11:45:00,72.92,72.95,72.86,72.89,8308.544466099087,53.6979,53.72,53.6538,53.6759,8308.5445
2007-03-26 11:50:00,72.88,72.93,72.88,72.88,4000.410298492153,53.6685,53.7053,53.6685,53.6685,4000.4103
2007-03-26 11:55:00,72.87,72.94,72.87,72.93,6667.350497486921,53.6611,53.7127,53.6611,53.7053,6667.3505
2007-03-26 12:00:00,72.93,72.96,72.91,72.95,3590.111806339112,53.7053,53.7274,53.6906,53.72,3590.1118
2007-03-26 12:05:00,72.95,72.99,72.94,72.99,3384.962560262591,53.72,53.7495,53.7127,53.7495,3384.9626
2007-03-26 12:10:00,72.99,73.0,72.96,73.0,2872.089445071289,53.7495,53.7569,53.7274,53.7569,2872.0894
2007-03-26 12:15:00,73.0,73.0,72.97,73.0,3590.111806339112,53.7569,53.7569,53.7348,53.7569,3590.1118
2007-03-26 12:20:00,73.0,73.07,73.0,73.01,9642.014565596472,53.7569,53.8084,53.7569,53.7642,9642.0146
2007-03-26 12:25:00,73.04,73.06,73.02,73.06,2666.9401989947687,53.7863,53.801,53.7716,53.801,2666.9402
2007-03-26 12:30:00,73.04,73.12,73.04,73.11,4410.708790645194,53.7863,53.8452,53.7863,53.8379,4410.7088
2007-03-26 12:35:00,73.09,73.11,73.08,73.09,1538.6193455739049,53.8231,53.8379,53.8158,53.8231,1538.6193
2007-03-26 12:40:00,73.06,73.06,72.94,72.97,13744.999487126885,53.801,53.801,53.7127,53.7348,13744.9995
2007-03-26 12:45:00,72.94,73.01,72.94,72.98,2564.365575956508,53.7127,53.7642,53.7127,53.7421,2564.3656
2007-03-26 12:50:00,73.01,73.03,72.97,72.97,3487.537183300851,53.7642,53.7789,53.7348,53.7348,3487.5372
2007-03-26 12:55:00,72.97,73.0,72.96,72.98,2154.067083803467,53.7348,53.7569,53.7274,53.7421,2154.0671
2007-03-26 13:00:00,72.97,72.99,72.94,72.99,3487.537183300851,53.7348,53.7495,53.7127,53.7495,3487.5372
2007-03-26 13:05:00,72.98,73.0,72.96,73.0,5231.305774951277,53.7421,53.7569,53.7274,53.7569,5231.3058
2007-03-26 13:10:00,72.98,73.07,72.98,73.07,3282.3879372243305,53.7421,53.8084,53.7421,53.8084,3282.3879
2007-03-26 13:15:00,73.06,73.07,73.04,73.05,4000.410298492153,53.801,53.8084,53.7863,53.7937,4000.4103
2007-03-26 13:20:00,73.06,73.08,73.05,73.07,4102.984921530413,53.801,53.8158,53.7937,53.8084,4102.9849
2007-03-26 13:25:00,73.07,73.1,73.07,73.08,3282.3879372243305,53.8084,53.8305,53.8084,53.8158,3282.3879
2007-03-26 13:30:00,73.09,73.12,73.09,73.1,6975.074366601702,53.8231,53.8452,53.8231,53.8305,6975.0744
2007-03-26 13:35:00,73.1,73.14,73.1,73.13,3179.8133141860703,53.8305,53.86,53.8305,53.8526,3179.8133
2007-03-26 13:40:00,73.13,73.17,73.12,73.17,4923.581905836496,53.8526,53.882,53.8452,53.882,4923.5819
2007-03-26 13:45:00,73.17,73.22,73.15,73.19,23694.737921838136,53.882,53.9189,53.8673,53.8968,23694.7379
2007-03-26 13:50:00,73.19,73.21,73.13,73.14,4513.283413683455,53.8968,53.9115,53.8526,53.86,4513.2834
2007-03-26 13:55:00,73.17,73.19,73.15,73.17,4410.708790645194,53.882,53.8968,53.8673,53.882,4410.7088
2007-03-26 14:00:00,73.19,73.26,73.19,73.26,13642.424864088624,53.8968,53.9483,53.8968,53.9483,13642.4249
2007-03-26 14:05:00,73.23,73.29,73.22,73.26,5949.328136219099,53.9262,53.9704,53.9189,53.9483,5949.3281
2007-03-26 14:10:00,73.24,73.26,73.18,73.18,3590.111806339112,53.9336,53.9483,53.8894,53.8894,3590.1118
2007-03-26 14:15:00,73.17,73.2,73.15,73.18,4102.984921530413,53.882,53.9041,53.8673,53.8894,4102.9849
2007-03-26 14:20:00,73.18,73.18,73.14,73.15,7077.648989639963,53.8894,53.8894,53.86,53.8673,7077.649
2007-03-26 14:25:00,73.16,73.17,73.15,73.15,4308.134167606934,53.8747,53.882,53.8673,53.8673,4308.1342
2007-03-26 14:30:00,73.15,73.17,73.07,73.07,9436.86531951995,53.8673,53.882,53.8084,53.8084,9436.8653
2007-03-26 14:35:00,73.07,73.14,73.07,73.11,5231.305774951277,53.8084,53.86,53.8084,53.8379,5231.3058
2007-03-26 14:40:00,73.1,73.13,73.1,73.12,4102.984921530413,53.8305,53.8526,53.8305,53.8452,4102.9849
2007-03-26 14:45:00,73.12,73.12,73.09,73.12,4000.410298492153,53.8452,53.8452,53.8231,53.8452,4000.4103
2007-03-26 14:50:00,73.11,73.13,73.09,73.09,8616.268335213868,53.8379,53.8526,53.8231,53.8231,8616.2683
2007-03-26 14:55:00,73.09,73.16,73.09,73.16,2769.514822033029,53.8231,53.8747,53.8231,53.8747,2769.5148
2007-03-26 15:00:00,73.16,73.26,73.16,73.25,7693.096727869524,53.8747,53.9483,53.8747,53.941,7693.0967
2007-03-26 15:05:00,73.24,73.25,73.21,73.23,5539.029644066058,53.9336,53.941,53.9115,53.9262,5539.0296
2007-03-26 15:10:00,73.21,73.25,73.21,73.21,4308.134167606934,53.9115,53.941,53.9115,53.9115,4308.1342
2007-03-26 15:15:00,73.22,73.25,73.2,73.2,2872.089445071289,53.9189,53.941,53.9041,53.9041,2872.0894
2007-03-26 15:20:00,73.21,73.27,73.21,73.26,4205.559544568673,53.9115,53.9557,53.9115,53.9483,4205.5595
2007-03-26 15:25:00,73.25,73.33,73.25,73.31,5128.731151913016,53.941,53.9999,53.941,53.9851,5128.7312
2007-03-26 15:30:00,73.32,73.43,73.32,73.42,10975.484665093856,53.9925,54.0735,53.9925,54.0661,10975.4847
2007-03-26 15:35:00,73.42,73.42,73.34,73.41,12206.38014155298,54.0661,54.0661,54.0072,54.0588,12206.3801
2007-03-26 15:40:00,73.43,73.47,73.42,73.46,9949.738434711251,54.0735,54.103,54.0661,54.0956,9949.7384
2007-03-26 15:45:00,73.47,73.5,73.45,73.48,12308.95476459124,54.103,54.1251,54.0882,54.1103,12308.9548
2007-03-26 15:50:00,73.5,73.5,73.45,73.49,18976.30526207816,54.1251,54.1251,54.0882,54.1177,18976.3053
2007-03-26 15:55:00,73.46,73.49,73.45,73.48,19591.753000307723,54.0956,54.1177,54.0882,54.1103,19591.753
2007-03-27 09:30:00,73.12,73.18,73.0,73.15,27079.70048210073,53.8452,53.8894,53.7569,53.8673,27079.7005
2007-03-27 09:35:00,73.11,73.13,73.07,73.11,3077.2386911478097,53.8379,53.8526,53.8084,53.8379,3077.2387
2007-03-27 09:40:00,73.07,73.08,72.94,73.05,10257.462303826032,53.8084,53.8158,53.7127,53.7937,10257.4623
2007-03-27 09:45:00,73.06,73.08,73.01,73.08,6872.499743563442,53.801,53.8158,53.7642,53.8158,6872.4997
2007-03-27 09:50:00,73.06,73.08,73.05,73.06,3897.8356754538927,53.801,53.8158,53.7937,53.801,3897.8357
2007-03-27 09:55:00,73.05,73.07,72.97,72.99,9334.29069648169,53.7937,53.8084,53.7348,53.7495,9334.2907
2007-03-27 10:00:00,72.99,73.09,72.87,72.95,21540.670838034668,53.7495,53.8231,53.6611,53.72,21540.6708
2007-03-27 10:05:00,72.98,72.98,72.86,72.87,14360.447225356444,53.7421,53.7421,53.6538,53.6611,14360.4472
2007-03-27 10:10:00,72.84,72.9,72.83,72.88,8821.417581290389,53.639,53.6832,53.6317,53.6685,8821.4176
2007-03-27 10:15:00,72.89,72.95,72.88,72.94,6462.201251410401,53.6759,53.72,53.6685,53.7127,6462.2013
2007-03-27 10:20:00,72.94,72.98,72.88,72.93,9744.58918863473,53.7127,53.7421,53.6685,53.7053,9744.5892
2007-03-27 10:25:00,72.97,72.98,72.92,72.92,6564.775874448661,53.7348,53.7421,53.6979,53.6979,6564.7759
2007-03-27 10:30:00,72.92,72.92,72.86,72.9,8205.969843060826,53.6979,53.6979,53.6538,53.6832,8205.9698
2007-03-27 10:35:00,72.86,72.98,72.86,72.98,4513.283413683455,53.6538,53.7421,53.6538,53.7421,4513.2834
2007-03-27 10:40:00,72.96,73.01,72.94,72.96,5641.604267104318,53.7274,53.7642,53.7127,53.7274,5641.6043
2007-03-27 10:45:00,72.98,72.98,72.92,72.95,4000.410298492153,53.7421,53.7421,53.6979,53.72,4000.4103
2007-03-27 10:50:00,72.95,73.02,72.92,73.0,3897.8356754538927,53.72,53.7716,53.6979,53.7569,3897.8357
2007-03-27 10:55:00,73.0,73.06,73.0,73.05,4410.708790645194,53.7569,53.801,53.7569,53.7937,4410.7088
2007-03-27 11:00:00,73.05,73.05,72.97,73.01,5949.328136219099,53.7937,53.7937,53.7348,53.7642,5949.3281
2007-03-27 11:05:00,73.01,73.07,72.99,73.0,8718.842958252128,53.7642,53.8084,53.7495,53.7569,8718.843
2007-03-27 11:10:00,73.02,73.03,72.98,73.03,5231.305774951277,53.7716,53.7789,53.7421,53.7789,5231.3058
2007-03-27 11:15:00,73.03,73.08,73.02,73.08,2666.9401989947687,53.7789,53.8158,53.7716,53.8158,2666.9402
2007-03-27 11:20:00,73.07,73.08,72.99,73.04,18771.15601600164,53.8084,53.8158,53.7495,53.7863,18771.156
2007-03-27 11:25:00,73.01,73.04,72.98,73.04,4821.007282798236,53.7642,53.7863,53.7421,53.7863,4821.0073
2007-03-27 11:30:00,73.04,73.1,72.98,73.1,5333.880397989537,53.7863,53.8305,53.7421,53.8305,5333.8804
2007-03-27 11:35:00,73.09,73.15,73.09,73.11,5949.328136219099,53.8231,53.8673,53.8231,53.8379,5949.3281
2007-03-27 11:40:00,73.15,73.15,73.07,73.12,9744.58918863473,53.8673,53.8673,53.8084,53.8452,9744.5892
2007-03-27 11:45:00,73.14,73.2,73.14,73.2,5539.029644066058,53.86,53.9041,53.86,53.9041,5539.0296
2007-03-27 11:50:00,73.2,73.21,73.18,73.2,4308.134167606934,53.9041,53.9115,53.8894,53.9041,4308.1342
2007-03-27 11:55:00,73.21,73.21,73.19,73.19,4000.410298492153,53.9115,53.9115,53.8968,53.8968,4000.4103
2007-03-27 12:00:00,73.21,73.21,73.16,73.19,9642.014565596472,53.9115,53.9115,53.8747,53.8968,9642.0146
2007-03-27 12:05:00,73.2,73.35,73.2,73.33,10154.887680787771,53.9041,54.0146,53.9041,53.9999,10154.8877
2007-03-27 12:10:00,73.34,73.37,73.31,73.31,9129.14145040517,54.0072,54.0293,53.9851,53.9851,9129.1415
2007-03-27 12:15:00,73.33,73.34,73.29,73.29,6051.902759257359,53.9999,54.0072,53.9704,53.9704,6051.9028
2007-03-27 12:20:00,73.28,73.3,73.26,73.26,3897.8356754538927,53.963,53.9778,53.9483,53.9483,3897.8357
2007-03-27 12:25:00,73.24,73.26,73.22,73.26,12514.10401066776,53.9336,53.9483,53.9189,53.9483,12514.104
2007-03-27 12:30:00,73.26,73.34,73.26,73.33,3795.261052415632,53.9483,54.0072,53.9483,53.9999,3795.2611
2007-03-27 12:35:00,73.33,73.4,73.33,73.4,3795.261052415632,53.9999,54.0514,53.9999,54.0514,3795.2611
2007-03-27 12:40:00,73.41,73.43,73.41,73.43,8000.820596984306,54.0588,54.0735,54.0588,54.0735,8000.8206
2007-03-27 12:45:00,73.43,73.45,73.41,73.42,3282.3879372243305,54.0735,54.0882,54.0588,54.0661,3282.3879
2007-03-27 12:50:00,73.43,73.44,73.41,73.42,5744.178890142579,54.0735,54.0809,54.0588,54.0661,5744.1789
2007-03-27 12:55:00,73.42,73.44,73.4,73.42,3590.111806339112,54.0661,54.0809,54.0514,54.0661,3590.1118
2007-03-27 13:00:00,73.43,73.44,73.42,73.43,2564.365575956508,54.0735,54.0809,54.0661,54.0735,2564.3656
2007-03-27 13:05:00,73.44,73.5,73.43,73.5,5949.328136219099,54.0809,54.1251,54.0735,54.1251,5949.3281
2007-03-27 13:10:00,73.51,73.54,73.5,73.54,4821.007282798236,54.1324,54.1545,54.1251,54.1545,4821.0073
2007-03-27 13:15:00,73.53,73.53,73.5,73.51,4615.858036721715,54.1471,54.1471,54.1251,54.1324,4615.858
2007-03-27 13:20:00,73.51,73.56,73.5,73.56,3795.261052415632,54.1324,54.1692,54.1251,54.1692,3795.2611
2007-03-27 13:25:00,73.56,73.59,73.55,73.59,4923.581905836496,54.1692,54.1913,54.1619,54.1913,4923.5819
2007-03-27 13:30:00,73.59,73.59,73.52,73.53,5231.305774951277,54.1913,54.1913,54.1398,54.1471,5231.3058
2007-03-27 13:35:00,73.54,73.59,73.54,73.58,5333.880397989537,54.1545,54.1913,54.1545,54.184,5333.8804
2007-03-27 13:40:00,73.58,73.6,73.57,73.59,6975.074366601702,54.184,54.1987,54.1766,54.1913,6975.0744
2007-03-27 13:45:00,73.58,73.66,73.58,73.66,12924.402502820802,54.184,54.2429,54.184,54.2429,12924.4025
2007-03-27 13:50:00,73.65,73.65,73.62,73.63,4308.134167606934,54.2355,54.2355,54.2134,54.2208,4308.1342
2007-03-27 13:55:00,73.62,73.65,73.61,73.65,4000.410298492153,54.2134,54.2355,54.2061,54.2355,4000.4103
2007-03-27 14:00:00,73.64,73.64,73.57,73.59,7282.798235716484,54.2282,54.2282,54.1766,54.1913,7282.7982
2007-03-27 14:05:00,73.58,73.6,73.56,73.57,4308.134167606934,54.184,54.1987,54.1692,54.1766,4308.1342
2007-03-27 14:10:00,73.58,73.61,73.56,73.61,9129.14145040517,54.184,54.2061,54.1692,54.2061,9129.1415
2007-03-27 14:15:00,73.63,73.69,73.62,73.63,10667.760795979077,54.2208,54.265,54.2134,54.2208,10667.7608
2007-03-27 14:20:00,73.64,73.65,73.58,73.58,3590.111806339112,54.2282,54.2355,54.184,54.184,3590.1118
2007-03-27 14:25:00,73.58,73.66,73.58,73.66,18053.13365473381,54.184,54.2429,54.184,54.2429,18053.1337
2007-03-27 14:30:00,73.62,73.65,73.59,73.65,5436.455021027798,54.2134,54.2355,54.1913,54.2355,5436.455
2007-03-27 14:35:00,73.66,73.74,73.66,73.69,18566.00676992512,54.2429,54.3018,54.2429,54.265,18566.0068
2007-03-27 14:40:00,73.7,73.71,73.66,73.66,6154.47738229562,54.2723,54.2797,54.2429,54.2429,6154.4774
2007-03-27 14:45:00,73.67,73.71,73.64,73.7,12411.5293876295,54.2502,54.2797,54.2282,54.2723,12411.5294
2007-03-27 14:50:00,73.71,73.77,73.69,73.77,6975.074366601702,54.2797,54.3239,54.265,54.3239,6975.0744
2007-03-27 14:55:00,73.76,73.82,73.71,73.74,21438.09621499641,54.3165,54.3607,54.2797,54.3018,21438.0962
2007-03-27 15:00:00,73.74,73.74,73.71,73.71,2769.514822033029,54.3018,54.3018,54.2797,54.2797,2769.5148
2007-03-27 15:05:00,73.68,73.68,73.64,73.68,6564.775874448661,54.2576,54.2576,54.2282,54.2576,6564.7759
2007-03-27 15:10:00,73.68,73.69,73.65,73.68,4000.410298492153,54.2576,54.265,54.2355,54.2576,4000.4103
2007-03-27 15:15:00,73.65,73.66,73.58,73.58,5949.328136219099,54.2355,54.2429,54.184,54.184,5949.3281
2007-03-27 15:20:00,73.59,73.6,73.54,73.55,6051.902759257359,54.1913,54.1987,54.1545,54.1619,6051.9028
2007-03-27 15:25:00,73.56,73.62,73.53,73.62,6462.201251410401,54.1692,54.2134,54.1471,54.2134,6462.2013
2007-03-27 15:30:00,73.61,73.63,73.6,73.6,12821.82787978254,54.2061,54.2208,54.1987,54.1987,12821.8279
2007-03-27 15:35:00,73.6,73.61,73.58,73.59,7180.223612678223,54.1987,54.2061,54.184,54.1913,7180.2236
2007-03-27 15:40:00,73.59,73.59,73.55,73.56,4102.984921530413,54.1913,54.1913,54.1619,54.1692,4102.9849
2007-03-27 15:45:00,73.56,73.56,73.5,73.51,6769.925120525182,54.1692,54.1692,54.1251,54.1324,6769.9251
2007-03-27 15:50:00,73.51,73.51,73.46,73.46,4821.007282798236,54.1324,54.1324,54.0956,54.0956,4821.0073
2007-03-27 15:55:00,73.48,73.53,73.47,73.48,9436.86531951995,54.1103,54.1471,54.103,54.1103,9436.8653
2007-03-28 09:30:00,73.31,73.35,73.12,73.18,10975.484665093856,53.9851,54.0146,53.8452,53.8894,10975.4847
2007-03-28 09:35:00,73.18,73.28,73.16,73.18,5744.178890142579,53.8894,53.963,53.8747,53.8894,5744.1789
2007-03-28 09:40:00,73.16,73.19,73.15,73.17,6975.074366601702,53.8747,53.8968,53.8673,53.882,6975.0744
2007-03-28 09:45:00,73.16,73.18,73.13,73.14,7180.223612678223,53.8747,53.8894,53.8526,53.86,7180.2236
2007-03-28 09:50:00,73.13,73.15,73.12,73.13,3179.8133141860703,53.8526,53.8673,53.8452,53.8526,3179.8133
2007-03-28 09:55:00,73.14,73.18,73.12,73.12,5436.455021027798,53.86,53.8894,53.8452,53.8452,5436.455
2007-03-28 10:00:00,73.13,73.18,73.07,73.12,6462.201251410401,53.8526,53.8894,53.8084,53.8452,6462.2013
2007-03-28 10:05:00,73.1,73.13,73.08,73.13,2051.4924607652065,53.8305,53.8526,53.8158,53.8526,2051.4925
2007-03-28 10:10:00,73.13,73.13,73.02,73.06,6769.925120525182,53.8526,53.8526,53.7716,53.801,6769.9251
2007-03-28 10:15:00,73.04,73.07,73.02,73.06,4000.410298492153,53.7863,53.8084,53.7716,53.801,4000.4103
2007-03-28 10:20:00,73.05,73.07,73.03,73.03,2769.514822033029,53.7937,53.8084,53.7789,53.7789,2769.5148
2007-03-28 10:25:00,73.03,73.08,72.99,73.02,5231.305774951277,53.7789,53.8158,53.7495,53.7716,5231.3058
2007-03-28 10:30:00,73.0,73.0,72.82,72.82,32516.155503128524,53.7569,53.7569,53.6243,53.6243,32516.1555
2007-03-28 10:35:00,72.82,72.96,72.73,72.96,18053.13365473381,53.6243,53.7274,53.558,53.7274,18053.1337
2007-03-28 10:40:00,72.97,72.97,72.86,72.87,6359.626628372141,53.7348,53.7348,53.6538,53.6611,6359.6266
2007-03-28 10:45:00,72.91,72.94,72.83,72.93,2769.514822033029,53.6906,53.7127,53.6317,53.7053,2769.5148
2007-03-28 10:50:00,72.93,72.96,72.92,72.92,2974.6640681095496,53.7053,53.7274,53.6979,53.6979,2974.6641
2007-03-28 10:55:00,72.93,73.01,72.86,72.99,8411.119089137346,53.7053,53.7642,53.6538,53.7495,8411.1191
2007-03-28 11:00:00,72.98,73.0,72.96,72.99,6359.626628372141,53.7421,53.7569,53.7274,53.7495,6359.6266
2007-03-28 11:05:00,73.02,73.14,73.02,73.12,2359.216329879988,53.7716,53.86,53.7716,53.8452,2359.2163
2007-03-28 11:10:00,73.12,73.14,73.08,73.13,10462.611549902556,53.8452,53.86,53.8158,53.8526,10462.6115
2007-03-28 11:15:00,73.11,73.16,73.1,73.1,3282.3879372243305,53.8379,53.8747,53.8305,53.8305,3282.3879
2007-03-28 11:20:00,73.07,73.07,72.99,73.07,8718.842958252128,53.8084,53.8084,53.7495,53.8084,8718.843
2007-03-28 11:25:00,73.05,73.07,72.95,72.95,3179.8133141860703,53.7937,53.8084,53.72,53.72,3179.8133
2007-03-28 11:30:00,72.96,72.96,72.93,72.96,5539.029644066058,53.7274,53.7274,53.7053,53.7274,5539.0296
2007-03-28 11:35:00,72.97,73.02,72.94,73.02,7795.671350907785,53.7348,53.7716,53.7127,53.7716,7795.6714
2007-03-28 11:40:00,73.01,73.1,73.0,73.05,8000.820596984306,53.7642,53.8305,53.7569,53.7937,8000.8206
2007-03-28 11:45:00,73.06,73.11,73.05,73.11,5333.880397989537,53.801,53.8379,53.7937,53.8379,5333.8804
2007-03-28 11:50:00,73.11,73.17,73.09,73.16,9539.43994255821,53.8379,53.882,53.8231,53.8747,9539.4399
2007-03-28 11:55:00,73.15,73.27,73.15,73.24,12411.5293876295,53.8673,53.9557,53.8673,53.9336,12411.5294
2007-03-28 12:00:00,73.23,73.36,73.22,73.36,8205.969843060826,53.9262,54.022,53.9189,54.022,8205.9698
2007-03-28 12:05:00,73.34,73.56,73.34,73.52,30977.53615755462,54.0072,54.1692,54.0072,54.1398,30977.5362
2007-03-28 12:10:00,73.51,73.54,73.47,73.53,6975.074366601702,54.1324,54.1545,54.103,54.1471,6975.0744
2007-03-28 12:15:00,73.49,73.63,73.48,73.63,8821.417581290389,54.1177,54.2208,54.1103,54.2208,8821.4176
2007-03-28 12:20:00,73.64,73.7,73.62,73.67,11898.656272438198,54.2282,54.2723,54.2134,54.2502,11898.6563
2007-03-28 12:25:00,73.65,73.73,73.65,73.66,6154.47738229562,54.2355,54.2944,54.2355,54.2429,6154.4774
2007-03-28 12:30:00,73.65,73.65,73.57,73.62,5128.731151913016,54.2355,54.2355,54.1766,54.2134,5128.7312
2007-03-28 12:35:00,73.6,73.6,73.57,73.6,4308.134167606934,54.1987,54.1987,54.1766,54.1987,4308.1342
2007-03-28 12:40:00,73.6,73.6,73.52,73.54,6975.074366601702,54.1987,54.1987,54.1398,54.1545,6975.0744
2007-03-28 12:45:00,73.55,73.55,73.5,73.5,3590.111806339112,54.1619,54.1619,54.1251,54.1251,3590.1118
2007-03-28 12:50:00,73.5,73.5,73.39,73.42,5846.753513180839,54.1251,54.1251,54.0441,54.0661,5846.7535
2007-03-28 12:55:00,73.42,73.44,73.4,73.4,1333.4700994973844,54.0661,54.0809,54.0514,54.0514,1333.4701
2007-03-28 13:00:00,73.4,73.44,73.39,73.43,7693.096727869524,54.0514,54.0809,54.0441,54.0735,7693.0967
2007-03-28 13:05:00,73.43,73.51,73.4,73.51,9129.14145040517,54.0735,54.1324,54.0514,54.1324,9129.1415
2007-03-28 13:10:00,73.51,73.57,73.47,73.51,21438.09621499641,54.1324,54.1766,54.103,54.1324,21438.0962
2007-03-28 13:15:00,73.51,73.58,73.5,73.55,10975.484665093856,54.1324,54.184,54.1251,54.1619,10975.4847
2007-03-28 13:20:00,73.55,73.58,73.5,73.56,13642.424864088624,54.1619,54.184,54.1251,54.1692,13642.4249
2007-03-28 13:25:00,73.56,73.56,73.52,73.53,3384.962560262591,54.1692,54.1692,54.1398,54.1471,3384.9626
2007-03-28 13:30:00,73.54,73.55,73.48,73.55,3487.537183300851,54.1545,54.1619,54.1103,54.1619,3487.5372
2007-03-28 13:35:00,73.54,73.6,73.54,73.58,5744.178890142579,54.1545,54.1987,54.1545,54.184,5744.1789
2007-03-28 13:40:00,73.58,73.63,73.57,73.63,9334.29069648169,54.184,54.2208,54.1766,54.2208,9334.2907
2007-03-28 13:45:00,73.63,73.63,73.56,73.56,5128.731151913016,54.2208,54.2208,54.1692,54.1692,5128.7312
2007-03-28 13:50:00,73.56,73.56,73.44,73.44,8000.820596984306,54.1692,54.1692,54.0809,54.0809,8000.8206
2007-03-28 13:55:00,73.44,73.52,73.41,73.52,6872.499743563442,54.0809,54.1398,54.0588,54.1398,6872.4997
2007-03-28 14:00:00,73.52,73.59,73.5,73.51,6564.775874448661,54.1398,54.1913,54.1251,54.1324,6564.7759
2007-03-28 14:05:00,73.49,73.51,73.4,73.4,6051.902759257359,54.1177,54.1324,54.0514,54.0514,6051.9028
2007-03-28 14:10:00,73.41,73.41,73.28,73.32,10462.611549902556,54.0588,54.0588,53.963,53.9925,10462.6115
2007-03-28 14:15:00,73.33,73.33,73.24,73.26,6154.47738229562,53.9999,53.9999,53.9336,53.9483,6154.4774
2007-03-28 14:20:00,73.26,73.29,73.22,73.23,4923.581905836496,53.9483,53.9704,53.9189,53.9262,4923.5819
2007-03-28 14:25:00,73.23,73.28,73.22,73.24,5436.455021027798,53.9262,53.963,53.9189,53.9336,5436.455
2007-03-28 14:30:00,73.24,73.38,73.2,73.38,17027.387424351215,53.9336,54.0367,53.9041,54.0367,17027.3874
2007-03-28 14:35:00,73.32,73.32,73.22,73.24,3692.686429377372,53.9925,53.9925,53.9189,53.9336,3692.6864
2007-03-28 14:40:00,73.24,73.26,73.2,73.2,4923.581905836496,53.9336,53.9483,53.9041,53.9041,4923.5819
2007-03-28 14:45:00,73.2,73.21,73.15,73.21,6564.775874448661,53.9041,53.9115,53.8673,53.9115,6564.7759
2007-03-28 14:50:00,73.19,73.19,73.12,73.17,4821.007282798236,53.8968,53.8968,53.8452,53.882,4821.0073
2007-03-28 14:55:00,73.17,73.21,73.15,73.2,2974.6640681095496,53.882,53.9115,53.8673,53.9041,2974.6641
2007-03-28 15:00:00,73.21,73.28,73.19,73.27,5846.753513180839,53.9115,53.963,53.8968,53.9557,5846.7535
2007-03-28 15:05:00,73.26,73.28,73.24,73.27,3384.962560262591,53.9483,53.963,53.9336,53.9557,3384.9626
2007-03-28 15:10:00,73.25,73.26,73.22,73.22,2769.514822033029,53.941,53.9483,53.9189,53.9189,2769.5148
2007-03-28 15:15:00,73.22,73.27,73.19,73.21,7693.096727869524,53.9189,53.9557,53.8968,53.9115,7693.0967
2007-03-28 15:20:00,73.21,73.31,73.19,73.31,5744.178890142579,53.9115,53.9851,53.8968,53.9851,5744.1789
2007-03-28 15:25:00,73.28,73.39,73.23,73.36,8821.417581290389,53.963,54.0441,53.9262,54.022,8821.4176
2007-03-28 15:30:00,73.35,73.4,73.3,73.31,5949.328136219099,54.0146,54.0514,53.9778,53.9851,5949.3281
2007-03-28 15:35:00,73.33,73.38,73.3,73.38,6154.47738229562,53.9999,54.0367,53.9778,54.0367,6154.4774
2007-03-28 15:40:00,73.35,73.35,73.28,73.3,4923.581905836496,54.0146,54.0146,53.963,53.9778,4923.5819
2007-03-28 15:45:00,73.3,73.33,73.23,73.33,12924.402502820802,53.9778,53.9999,53.9262,53.9999,12924.4025
2007-03-28 15:50:00,73.3,73.39,73.3,73.36,12001.23089547646,53.9778,54.0441,53.9778,54.022,12001.2309
2007-03-28 15:55:00,73.36,73.37,73.12,73.27,14565.596471432968,54.022,54.0293,53.8452,53.9557,14565.5965
2007-03-29 09:30:00,73.7,73.8,73.62,73.73,17232.536670427737,54.2723,54.346,54.2134,54.2944,17232.5367
2007-03-29 09:35:00,73.73,73.91,73.71,73.88,16309.365063083393,54.2944,54.427,54.2797,54.4049,16309.3651
2007-03-29 09:40:00,73.88,73.89,73.66,73.71,12001.23089547646,54.4049,54.4122,54.2429,54.2797,12001.2309
2007-03-29 09:45:00,73.72,73.77,73.67,73.75,12103.80551851472,54.2871,54.3239,54.2502,54.3092,12103.8055
2007-03-29 09:50:00,73.76,73.83,73.74,73.79,10872.910042055595,54.3165,54.3681,54.3018,54.3386,10872.91
2007-03-29 09:55:00,73.79,73.79,73.73,73.78,7898.245973946045,54.3386,54.3386,54.2944,54.3312,7898.246
2007-03-29 10:00:00,73.76,73.85,73.76,73.83,8616.268335213868,54.3165,54.3828,54.3165,54.3681,8616.2683
2007-03-29 10:05:00,73.8,73.95,73.79,73.89,11693.507026361678,54.346,54.4564,54.3386,54.4122,11693.507
2007-03-29 10:10:00,73.88,73.91,73.85,73.91,10257.462303826032,54.4049,54.427,54.3828,54.427,10257.4623
2007-03-29 10:15:00,73.91,74.04,73.9,74.03,16206.790440045132,54.427,54.5227,54.4196,54.5153,16206.7904
2007-03-29 10:20:00,74.04,74.11,74.03,74.06,17232.536670427737,54.5227,54.5743,54.5153,54.5374,17232.5367
2007-03-29 10:25:00,74.05,74.1,74.02,74.1,10770.335419017334,54.5301,54.5669,54.508,54.5669,10770.3354
2007-03-29 10:30:00,74.11,74.15,74.06,74.07,17232.536670427737,54.5743,54.6037,54.5374,54.5448,17232.5367
2007-03-29 10:35:00,74.06,74.15,74.05,74.14,12411.5293876295,54.5374,54.6037,54.5301,54.5963,12411.5294
2007-03-29 10:40:00,74.16,74.21,74.1,74.12,32208.431634013745,54.6111,54.6479,54.5669,54.5816,32208.4316
2007-03-29 10:45:00,74.1,74.13,74.01,74.04,25951.379628679864,54.5669,54.589,54.5006,54.5227,25951.3796
2007-03-29 10:50:00,74.05,74.07,73.99,74.03,17027.387424351215,54.5301,54.5448,54.4859,54.5153,17027.3874
2007-03-29 10:55:00,74.06,74.06,73.97,73.99,13232.126371935585,54.5374,54.5374,54.4712,54.4859,13232.1264
2007-03-29 11:00:00,74.0,74.12,73.99,74.07,8513.693712175607,54.4933,54.5816,54.4859,54.5448,8513.6937
2007-03-29 11:05:00,74.07,74.09,74.01,74.01,5846.753513180839,54.5448,54.5595,54.5006,54.5006,5846.7535
2007-03-29 11:10:00,74.02,74.03,73.99,74.01,6154.47738229562,54.508,54.5153,54.4859,54.5006,6154.4774
2007-03-29 11:15:00,74.03,74.09,74.01,74.09,10667.760795979077,54.5153,54.5595,54.5006,54.5595,10667.7608
2007-03-29 11:20:00,74.11,74.18,74.09,74.16,14565.596471432968,54.5743,54.6258,54.5595,54.6111,14565.5965
2007-03-29 11:25:00,74.14,74.14,74.11,74.12,12308.95476459124,54.5963,54.5963,54.5743,54.5816,12308.9548
2007-03-29 11:30:00,74.11,74.14,74.09,74.11,5231.305774951277,54.5743,54.5963,54.5595,54.5743,5231.3058
2007-03-29 11:35:00,74.11,74.14,74.09,74.13,8205.969843060826,54.5743,54.5963,54.5595,54.589,8205.9698
2007-03-29 11:40:00,74.11,74.14,74.05,74.07,7180.223612678223,54.5743,54.5963,54.5301,54.5448,7180.2236
2007-03-29 11:45:00,74.06,74.08,74.01,74.01,11488.357780285158,54.5374,54.5522,54.5006,54.5006,11488.3578
2007-03-29 11:50:00,74.02,74.03,73.99,74.03,15181.044209662528,54.508,54.5153,54.4859,54.5153,15181.0442
2007-03-29 11:55:00,74.03,74.06,73.9,73.9,25130.78264437378,54.5153,54.5374,54.4196,54.4196,25130.7826
2007-03-29 12:00:00,73.9,74.04,73.9,73.97,32721.304749205046,54.4196,54.5227,54.4196,54.4712,32721.3047
2007-03-29 12:05:00,73.97,74.05,73.96,74.04,9949.738434711251,54.4712,54.5301,54.4638,54.5227,9949.7384
2007-03-29 12:10:00,74.0,74.06,74.0,74.02,5026.156528874756,54.4933,54.5374,54.4933,54.508,5026.1565
2007-03-29 12:15:00,74.04,74.05,73.98,74.04,5744.178890142579,54.5227,54.5301,54.4785,54.5227,5744.1789
2007-03-29 12:20:00,74.03,74.04,73.99,74.0,6564.775874448661,54.5153,54.5227,54.4859,54.4933,6564.7759
2007-03-29 12:25:00,73.99,74.0,73.97,73.97,8308.544466099087,54.4859,54.4933,54.4712,54.4712,8308.5445
2007-03-29 12:30:00,73.96,73.98,73.85,73.86,22053.54395322597,54.4638,54.4785,54.3828,54.3902,22053.544
2007-03-29 12:35:00,73.86,73.88,73.85,73.86,11488.357780285158,54.3902,54.4049,54.3828,54.3902,11488.3578
2007-03-29 12:40:00,73.86,73.97,73.86,73.89,24823.058775259,54.3902,54.4712,54.3902,54.4122,24823.0588
2007-03-29 12:45:00,73.89,73.99,73.89,73.98,6872.499743563442,54.4122,54.4859,54.4122,54.4785,6872.4997
2007-03-29 12:50:00,73.98,74.02,73.95,73.95,12514.10401066776,54.4785,54.508,54.4564,54.4564,12514.104
2007-03-29 12:55:00,73.93,73.95,73.89,73.89,6051.902759257359,54.4417,54.4564,54.4122,54.4122,6051.9028
2007-03-29 13:00:00,73.89,73.93,73.87,73.92,10257.462303826032,54.4122,54.4417,54.3975,54.4343,10257.4623
2007-03-29 13:05:00,73.92,74.04,73.92,74.04,9334.29069648169,54.4343,54.5227,54.4343,54.5227,9334.2907
2007-03-29 13:10:00,74.02,74.04,73.96,73.96,5744.178890142579,54.508,54.5227,54.4638,54.4638,5744.1789
2007-03-29 13:15:00,73.99,73.99,73.87,73.87,12308.95476459124,54.4859,54.4859,54.3975,54.3975,12308.9548
2007-03-29 13:20:00,73.85,73.91,73.79,73.91,14257.872602318186,54.3828,54.427,54.3386,54.427,14257.8726
2007-03-29 13:25:00,73.91,73.91,73.86,73.88,5128.731151913016,54.427,54.427,54.3902,54.4049,5128.7312
2007-03-29 13:30:00,73.89,73.91,73.86,73.9,5641.604267104318,54.4122,54.427,54.3902,54.4196,5641.6043
2007-03-29 13:35:00,73.9,73.95,73.87,73.91,5846.753513180839,54.4196,54.4564,54.3975,54.427,5846.7535
2007-03-29 13:40:00,73.9,73.96,73.9,73.93,5641.604267104318,54.4196,54.4638,54.4196,54.4417,5641.6043
2007-03-29 13:45:00,73.94,73.98,73.87,73.87,10565.186172940814,54.4491,54.4785,54.3975,54.3975,10565.1862
2007-03-29 13:50:00,73.87,73.89,73.82,73.82,3897.8356754538927,54.3975,54.4122,54.3607,54.3607,3897.8357
2007-03-29 13:55:00,73.82,73.82,73.75,73.8,9539.43994255821,54.3607,54.3607,54.3092,54.346,9539.4399
2007-03-29 14:00:00,73.79,73.8,73.69,73.76,8000.820596984306,54.3386,54.346,54.265,54.3165,8000.8206
2007-03-29 14:05:00,73.76,73.77,73.65,73.73,9231.71607344343,54.3165,54.3239,54.2355,54.2944,9231.7161
2007-03-29 14:10:00,73.73,73.74,73.67,73.67,6359.626628372141,54.2944,54.3018,54.2502,54.2502,6359.6266
2007-03-29 14:15:00,73.66,73.76,73.61,73.76,13744.999487126885,54.2429,54.3165,54.2061,54.3165,13744.9995
2007-03-29 14:20:00,73.75,73.85,73.72,73.82,19284.029131192943,54.3092,54.3828,54.2871,54.3607,19284.0291
2007-03-29 14:25:00,73.83,73.9,73.81,73.82,13129.551748897322,54.3681,54.4196,54.3533,54.3607,13129.5517
2007-03-29 14:30:00,73.82,73.82,73.7,73.76,15386.193455739049,54.3607,54.3607,54.2723,54.3165,15386.1935
2007-03-29 14:35:00,73.76,73.87,73.74,73.87,16822.238178274692,54.3165,54.3975,54.3018,54.3975,16822.2382
2007-03-29 14:40:00,73.87,73.97,73.87,73.97,14155.297979279923,54.3975,54.4712,54.3975,54.4712,14155.298
2007-03-29 14:45:00,73.97,73.98,73.94,73.94,9949.738434711251,54.4712,54.4785,54.4491,54.4491,9949.7384
2007-03-29 14:50:00,73.94,73.99,73.94,73.96,9539.43994255821,54.4491,54.4859,54.4491,54.4638,9539.4399
2007-03-29 14:55:00,73.95,73.98,73.94,73.97,8821.417581290389,54.4564,54.4785,54.4491,54.4712,8821.4176
2007-03-29 15:00:00,73.98,74.05,73.94,73.94,12206.38014155298,54.4785,54.5301,54.4491,54.4491,12206.3801
2007-03-29 15:05:00,73.95,73.98,73.94,73.95,10257.462303826032,54.4564,54.4785,54.4491,54.4564,10257.4623
2007-03-29 15:10:00,73.94,74.12,73.92,74.12,16514.514309159913,54.4491,54.5816,54.4343,54.5816,16514.5143
2007-03-29 15:15:00,74.1,74.19,74.05,74.05,14052.723356241666,54.5669,54.6332,54.5301,54.5301,14052.7234
2007-03-29 15:20:00,74.05,74.13,74.05,74.13,11590.932403323415,54.5301,54.589,54.5301,54.589,11590.9324
2007-03-29 15:25:00,74.13,74.21,74.11,74.13,10872.910042055595,54.589,54.6479,54.5743,54.589,10872.91
2007-03-29 15:30:00,74.15,74.2,74.14,74.16,21745.82008411119,54.6037,54.6405,54.5963,54.6111,21745.8201
2007-03-29 15:35:00,74.15,74.17,74.1,74.11,13744.999487126885,54.6037,54.6184,54.5669,54.5743,13744.9995
2007-03-29 15:40:00,74.12,74.28,74.1,74.26,18976.30526207816,54.5816,54.6994,54.5669,54.6847,18976.3053
2007-03-29 15:45:00,74.26,74.32,74.25,74.3,17540.260539542516,54.6847,54.7289,54.6774,54.7142,17540.2605
2007-03-29 15:50:00,74.29,74.29,74.15,74.16,25541.081136526824,54.7068,54.7068,54.6037,54.6111,25541.0811
2007-03-29 15:55:00,74.16,74.2,74.15,74.18,21232.94696891989,54.6111,54.6405,54.6037,54.6258,21232.947
2007-03-30 09:30:00,74.29,74.34,74.13,74.34,13437.275618012103,54.7068,54.7436,54.589,54.7436,13437.2756
2007-03-30 09:35:00,74.34,74.35,74.22,74.31,5949.328136219099,54.7436,54.751,54.6553,54.7215,5949.3281
2007-03-30 09:40:00,74.33,74.51,74.31,74.5,13334.700994973842,54.7363,54.8688,54.7215,54.8615,13334.701
2007-03-30 09:45:00,74.53,74.66,74.5,74.53,19181.45450815468,54.8835,54.9793,54.8615,54.8835,19181.4545
2007-03-30 09:50:00,74.53,74.65,74.53,74.6,10052.313057749512,54.8835,54.9719,54.8835,54.9351,10052.3131
2007-03-30 09:55:00,74.57,74.6,74.4,74.6,7180.223612678223,54.913,54.9351,54.7878,54.9351,7180.2236
2007-03-30 10:00:00,74.6,74.74,74.55,74.67,24412.76028310596,54.9351,55.0382,54.8983,54.9866,24412.7603
2007-03-30 10:05:00,74.68,74.68,74.5,74.52,8205.969843060826,54.994,54.994,54.8615,54.8762,8205.9698
2007-03-30 10:10:00,74.52,74.64,74.52,74.63,11283.208534208636,54.8762,54.9645,54.8762,54.9572,11283.2085
2007-03-30 10:15:00,74.63,74.7,74.55,74.57,13334.700994973842,54.9572,55.0087,54.8983,54.913,13334.701
2007-03-30 10:20:00,74.56,74.69,74.52,74.69,11590.932403323415,54.9056,55.0014,54.8762,55.0014,11590.9324
2007-03-30 10:25:00,74.68,74.69,74.62,74.62,7590.522104831264,54.994,55.0014,54.9498,54.9498,7590.5221
2007-03-30 10:30:00,74.63,74.66,74.56,74.64,11898.656272438198,54.9572,54.9793,54.9056,54.9645,11898.6563
2007-03-30 10:35:00,74.64,74.71,74.62,74.68,14360.447225356444,54.9645,55.0161,54.9498,54.994,14360.4472
2007-03-30 10:40:00,74.69,74.71,74.63,74.69,7898.245973946045,55.0014,55.0161,54.9572,55.0014,7898.246
2007-03-30 10:45:00,74.69,74.71,74.65,74.71,12514.10401066776,55.0014,55.0161,54.9719,55.0161,12514.104
2007-03-30 10:50:00,74.73,74.77,74.7,74.74,16104.215817006872,55.0308,55.0603,55.0087,55.0382,16104.2158
2007-03-30 10:55:00,74.76,74.78,74.73,74.77,9436.86531951995,55.0529,55.0676,55.0308,55.0603,9436.8653
2007-03-30 11:00:00,74.75,74.8,74.75,74.77,8718.842958252128,55.0455,55.0824,55.0455,55.0603,8718.843
2007-03-30 11:05:00,74.77,74.84,74.76,74.79,10667.760795979077,55.0603,55.1118,55.0529,55.075,10667.7608
2007-03-30 11:10:00,74.79,74.82,74.73,74.74,14873.320340547749,55.075,55.0971,55.0308,55.0382,14873.3203
2007-03-30 11:15:00,74.75,74.79,74.72,74.74,26771.976612985945,55.0455,55.075,55.0235,55.0382,26771.9766
2007-03-30 11:20:00,74.75,74.79,74.74,74.74,17232.536670427737,55.0455,55.075,55.0382,55.0382,17232.5367
2007-03-30 11:25:00,74.75,74.75,74.53,74.56,43491.64016822238,55.0455,55.0455,54.8835,54.9056,43491.6402
2007-03-30 11:30:00,74.54,74.61,74.53,74.6,22053.54395322597,54.8909,54.9425,54.8835,54.9351,22053.544
2007-03-30 11:35:00,74.6,74.7,74.6,74.63,16206.790440045132,54.9351,55.0087,54.9351,54.9572,16206.7904
2007-03-30 11:40:00,74.63,74.64,74.45,74.51,24412.76028310596,54.9572,54.9645,54.8246,54.8688,24412.7603
2007-03-30 11:45:00,74.53,74.56,74.14,74.38,42978.76705303108,54.8835,54.9056,54.5963,54.7731,42978.7671
2007-03-30 11:50:00,74.35,74.6,74.35,74.43,49338.39368140322,54.751,54.9351,54.751,54.8099,49338.3937
2007-03-30 11:55:00,74.45,74.64,74.42,74.45,29233.767565904192,54.8246,54.9645,54.8025,54.8246,29233.7676
2007-03-30 12:00:00,74.45,74.45,74.31,74.31,24105.036413991176,54.8246,54.8246,54.7215,54.7215,24105.0364
2007-03-30 12:05:00,74.3,74.36,74.24,74.3,10462.611549902556,54.7142,54.7584,54.67,54.7142,10462.6115
2007-03-30 12:10:00,74.28,74.31,74.18,74.18,11693.507026361678,54.6994,54.7215,54.6258,54.6258,11693.507
2007-03-30 12:15:00,74.21,74.21,74.12,74.19,8103.395220022566,54.6479,54.6479,54.5816,54.6332,8103.3952
2007-03-30 12:20:00,74.19,74.2,74.13,74.13,6257.0520053338805,54.6332,54.6405,54.589,54.589,6257.052
2007-03-30 12:25:00,74.15,74.22,74.14,74.22,10872.910042055595,54.6037,54.6553,54.5963,54.6553,10872.91
2007-03-30 12:30:00,74.22,74.42,74.22,74.42,25130.78264437378,54.6553,54.8025,54.6553,54.8025,25130.7826
2007-03-30 12:35:00,74.4,74.47,74.35,74.35,17847.984408657296,54.7878,54.8394,54.751,54.751,17847.9844
2007-03-30 12:40:00,74.36,74.39,74.36,74.39,7180.223612678223,54.7584,54.7804,54.7584,54.7804,7180.2236
2007-03-30 12:45:00,74.39,74.39,74.34,74.36,9436.86531951995,54.7804,54.7804,54.7436,54.7584,9436.8653
2007-03-30 12:50:00,74.37,74.42,74.37,74.4,9026.566827366907,54.7657,54.8025,54.7657,54.7878,9026.5668
2007-03-30 12:55:00,74.38,74.41,74.37,74.39,4308.134167606934,54.7731,54.7952,54.7657,54.7804,4308.1342
2007-03-30 13:00:00,74.39,74.43,74.39,74.4,6359.626628372141,54.7804,54.8099,54.7804,54.7878,6359.6266
2007-03-30 13:05:00,74.4,74.55,74.4,74.51,11283.208534208636,54.7878,54.8983,54.7878,54.8688,11283.2085
2007-03-30 13:10:00,74.52,74.56,74.51,74.54,9436.86531951995,54.8762,54.9056,54.8688,54.8909,9436.8653
2007-03-30 13:15:00,74.53,74.57,74.53,74.55,8308.544466099087,54.8835,54.913,54.8835,54.8983,8308.5445
2007-03-30 13:20:00,74.54,74.55,74.5,74.55,11796.081649399935,54.8909,54.8983,54.8615,54.8983,11796.0816
2007-03-30 13:25:00,74.56,74.63,74.56,74.6,10257.462303826032,54.9056,54.9572,54.9056,54.9351,10257.4623
2007-03-30 13:30:00,74.57,74.64,74.57,74.6,10052.313057749512,54.913,54.9645,54.913,54.9351,10052.3131
2007-03-30 13:35:00,74.61,74.61,74.52,74.54,6667.350497486921,54.9425,54.9425,54.8762,54.8909,6667.3505
2007-03-30 13:40:00,74.52,74.65,74.48,74.63,38260.3343932711,54.8762,54.9719,54.8467,54.9572,38260.3344
2007-03-30 13:45:00,74.63,74.69,74.53,74.53,12924.402502820802,54.9572,55.0014,54.8835,54.8835,12924.4025
2007-03-30 13:50:00,74.53,74.57,74.49,74.56,9231.71607344343,54.8835,54.913,54.8541,54.9056,9231.7161
2007-03-30 13:55:00,74.56,74.63,74.53,74.61,6359.626628372141,54.9056,54.9572,54.8835,54.9425,6359.6266
2007-03-30 14:00:00,74.61,74.7,74.59,74.66,9642.014565596472,54.9425,55.0087,54.9277,54.9793,9642.0146
2007-03-30 14:05:00,74.66,74.68,74.66,74.68,30772.386911478097,54.9793,54.994,54.9793,54.994,30772.3869
2007-03-30 14:10:00,74.68,74.72,74.67,74.69,16206.790440045132,54.994,55.0235,54.9866,55.0014,16206.7904
2007-03-30 14:15:00,74.69,74.72,74.67,74.71,11488.357780285158,55.0014,55.0235,54.9866,55.0161,11488.3578
2007-03-30 14:20:00,74.71,74.76,74.69,74.74,13744.999487126885,55.0161,55.0529,55.0014,55.0382,13744.9995
2007-03-30 14:25:00,74.74,74.88,74.73,74.86,26977.125859062467,55.0382,55.1413,55.0308,55.1266,26977.1259
2007-03-30 14:30:00,74.87,74.92,74.87,74.92,14360.447225356444,55.1339,55.1707,55.1339,55.1707,14360.4472
2007-03-30 14:35:00,74.91,75.03,74.91,75.03,24412.76028310596,55.1634,55.2517,55.1634,55.2517,24412.7603
2007-03-30 14:40:00,75.02,75.07,75.0,75.02,18668.58139296338,55.2444,55.2812,55.2296,55.2444,18668.5814
2007-03-30 14:45:00,75.0,75.05,75.0,75.03,12821.82787978254,55.2296,55.2665,55.2296,55.2517,12821.8279
2007-03-30 14:50:00,75.03,75.04,75.03,75.04,16206.790440045132,55.2517,55.2591,55.2517,55.2591,16206.7904
2007-03-30 14:55:00,75.04,75.04,74.92,74.94,29028.61831982768,55.2591,55.2591,55.1707,55.1855,29028.6183
2007-03-30 15:00:00,74.94,74.97,74.91,74.91,17642.835162580777,55.1855,55.2076,55.1634,55.1634,17642.8352
2007-03-30 15:05:00,74.92,75.0,74.92,74.94,22361.26782234076,55.1707,55.2296,55.1707,55.1855,22361.2678
2007-03-30 15:10:00,74.94,74.94,74.87,74.93,18976.30526207816,55.1855,55.1855,55.1339,55.1781,18976.3053
2007-03-30 15:15:00,74.94,74.96,74.92,74.94,6462.201251410401,55.1855,55.2002,55.1707,55.1855,6462.2013
2007-03-30 15:20:00,74.95,75.06,74.94,75.06,16206.790440045132,55.1928,55.2738,55.1855,55.2738,16206.7904
2007-03-30 15:25:00,75.05,75.09,75.04,75.08,21745.82008411119,55.2665,55.2959,55.2591,55.2886,21745.8201
2007-03-30 15:30:00,75.08,75.09,75.03,75.04,27900.29746640681,55.2886,55.2959,55.2517,55.2591,27900.2975
2007-03-30 15:35:00,75.04,75.04,74.93,74.93,27079.70048210073,55.2591,55.2591,55.1781,55.1781,27079.7005
2007-03-30 15:40:00,74.94,74.98,74.93,74.97,25643.65575956508,55.1855,55.2149,55.1781,55.2076,25643.6558
2007-03-30 15:45:00,74.97,75.06,74.97,75.06,20104.626115499024,55.2076,55.2738,55.2076,55.2738,20104.6261
2007-03-30 15:50:00,75.06,75.09,74.96,74.97,33747.05097958765,55.2738,55.2959,55.2002,55.2076,33747.051
2007-03-30 15:55:00,74.95,74.96,74.86,74.94,34054.77484870243,55.1928,55.2002,55.1266,55.1855,34054.7748
2007-04-02 09:30:00,75.07,75.26,75.07,75.09,22566.41706841727,55.2812,55.4211,55.2812,55.2959,22566.4171
2007-04-02 09:35:00,75.12,75.12,75.02,75.06,8821.417581290389,55.318,55.318,55.2444,55.2738,8821.4176
2007-04-02 09:40:00,75.07,75.16,74.96,75.16,26566.827366909427,55.2812,55.3475,55.2002,55.3475,26566.8274
2007-04-02 09:45:00,75.16,75.26,75.12,75.13,34054.77484870243,55.3475,55.4211,55.318,55.3254,34054.7748
2007-04-02 09:50:00,75.12,75.21,75.12,75.21,15078.46958662427,55.318,55.3843,55.318,55.3843,15078.4696
2007-04-02 09:55:00,75.19,75.21,75.15,75.18,17847.984408657296,55.3696,55.3843,55.3401,55.3622,17847.9844
2007-04-02 10:00:00,75.17,75.21,75.02,75.17,40824.699969227615,55.3548,55.3843,55.2444,55.3548,40824.7
2007-04-02 10:05:00,75.18,75.18,75.05,75.17,48620.3713201354,55.3622,55.3622,55.2665,55.3548,48620.3713
2007-04-02 10:10:00,75.16,75.23,75.13,75.2,23899.887167914658,55.3475,55.399,55.3254,55.3769,23899.8872
2007-04-02 10:15:00,75.22,75.26,75.11,75.23,28823.469073751152,55.3917,55.4211,55.3107,55.399,28823.4691
2007-04-02 10:20:00,75.23,75.33,75.22,75.28,18258.28290081034,55.399,55.4727,55.3917,55.4358,18258.2829
2007-04-02 10:25:00,75.26,75.36,75.25,75.34,14052.723356241666,55.4211,55.4948,55.4137,55.48,14052.7234
2007-04-02 10:30:00,75.33,75.46,75.33,75.46,23489.588675761617,55.4727,55.5684,55.4727,55.5684,23489.5887
2007-04-02 10:35:00,75.46,75.51,75.36,75.36,21540.670838034668,55.5684,55.6052,55.4948,55.4948,21540.6708
2007-04-02 10:40:00,75.37,75.48,75.37,75.43,10770.335419017334,55.5021,55.5831,55.5021,55.5463,10770.3354
2007-04-02 10:45:00,75.44,75.45,75.38,75.39,8718.842958252128,55.5537,55.561,55.5095,55.5168,8718.843
2007-04-02 10:50:00,75.37,75.43,75.33,75.41,16617.088932198174,55.5021,55.5463,55.4727,55.5316,16617.0889
2007-04-02 10:55:00,75.41,75.55,75.4,75.54,14565.596471432968,55.5316,55.6347,55.5242,55.6273,14565.5965
2007-04-02 11:00:00,75.53,75.63,75.51,75.59,10667.760795979077,55.6199,55.6936,55.6052,55.6641,10667.7608
2007-04-02 11:05:00,75.56,75.58,75.51,75.54,5949.328136219099,55.642,55.6568,55.6052,55.6273,5949.3281
2007-04-02 11:10:00,75.55,75.56,75.5,75.54,9436.86531951995,55.6347,55.642,55.5978,55.6273,9436.8653
2007-04-02 11:15:00,75.54,75.55,75.5,75.52,6564.775874448661,55.6273,55.6347,55.5978,55.6126,6564.7759
2007-04-02 11:20:00,75.5,75.52,75.48,75.51,11693.507026361678,55.5978,55.6126,55.5831,55.6052,11693.507
2007-04-02 11:25:00,75.51,75.56,75.5,75.53,5436.455021027798,55.6052,55.642,55.5978,55.6199,5436.455
2007-04-02 11:30:00,75.51,75.58,75.5,75.55,14257.872602318186,55.6052,55.6568,55.5978,55.6347,14257.8726
2007-04-02 11:35:00,75.54,75.55,75.47,75.52,7180.223612678223,55.6273,55.6347,55.5758,55.6126,7180.2236
2007-04-02 11:40:00,75.51,75.59,75.45,75.51,18566.00676992512,55.6052,55.6641,55.561,55.6052,18566.0068
2007-04-02 11:45:00,75.49,75.49,75.37,75.37,10462.611549902556,55.5905,55.5905,55.5021,55.5021,10462.6115
2007-04-02 11:50:00,75.36,75.39,75.29,75.3,11078.059288132115,55.4948,55.5168,55.4432,55.4506,11078.0593
2007-04-02 11:55:00,75.3,75.33,75.3,75.33,6769.925120525182,55.4506,55.4727,55.4506,55.4727,6769.9251
2007-04-02 12:00:00,75.31,75.34,75.25,75.28,23181.86480664684,55.4579,55.48,55.4137,55.4358,23181.8648
2007-04-02 12:05:00,75.26,75.29,75.26,75.29,12616.67863370602,55.4211,55.4432,55.4211,55.4432,12616.6786
2007-04-02 12:10:00,75.29,75.36,75.29,75.36,12308.95476459124,55.4432,55.4948,55.4432,55.4948,12308.9548
2007-04-02 12:15:00,75.36,75.44,75.35,75.44,6051.902759257359,55.4948,55.5537,55.4874,55.5537,6051.9028
2007-04-02 12:20:00,75.44,75.5,75.4,75.48,13847.574110165144,55.5537,55.5978,55.5242,55.5831,13847.5741
2007-04-02 12:25:00,75.48,75.62,75.48,75.59,25541.081136526824,55.5831,55.6862,55.5831,55.6641,25541.0811
2007-04-02 12:30:00,75.59,75.6,75.58,75.59,9026.566827366907,55.6641,55.6715,55.6568,55.6641,9026.5668
2007-04-02 12:35:00,75.58,75.58,75.54,75.55,3795.261052415632,55.6568,55.6568,55.6273,55.6347,3795.2611
2007-04-02 12:40:00,75.54,75.61,75.52,75.59,11283.208534208636,55.6273,55.6788,55.6126,55.6641,11283.2085
2007-04-02 12:45:00,75.6,75.62,75.57,75.61,11693.507026361678,55.6715,55.6862,55.6494,55.6788,11693.507
2007-04-02 12:50:00,75.6,75.6,75.54,75.54,2769.514822033029,55.6715,55.6715,55.6273,55.6273,2769.5148
2007-04-02 12:55:00,75.54,75.54,75.42,75.48,14463.021848394706,55.6273,55.6273,55.5389,55.5831,14463.0218
2007-04-02 13:00:00,75.48,75.53,75.48,75.5,11898.656272438198,55.5831,55.6199,55.5831,55.5978,11898.6563
2007-04-02 13:05:00,75.49,75.5,75.41,75.41,3179.8133141860703,55.5905,55.5978,55.5316,55.5316,3179.8133
2007-04-02 13:10:00,75.41,75.51,75.37,75.5,25233.35726741204,55.5316,55.6052,55.5021,55.5978,25233.3573
2007-04-02 13:15:00,75.5,75.54,75.48,75.54,13026.977125859064,55.5978,55.6273,55.5831,55.6273,13026.9771
2007-04-02 13:20:00,75.52,75.54,75.51,75.52,10052.313057749512,55.6126,55.6273,55.6052,55.6126,10052.3131
2007-04-02 13:25:00,75.52,75.57,75.52,75.56,11693.507026361678,55.6126,55.6494,55.6126,55.642,11693.507
2007-04-02 13:30:00,75.56,75.56,75.51,75.54,13232.126371935585,55.642,55.642,55.6052,55.6273,13232.1264
2007-04-02 13:35:00,75.54,75.54,75.53,75.54,9539.43994255821,55.6273,55.6273,55.6199,55.6273,9539.4399
2007-04-02 13:40:00,75.54,75.54,75.5,75.5,8821.417581290389,55.6273,55.6273,55.5978,55.5978,8821.4176
2007-04-02 13:45:00,75.5,75.62,75.5,75.62,10975.484665093856,55.5978,55.6862,55.5978,55.6862,10975.4847
2007-04-02 13:50:00,75.63,75.68,75.62,75.68,14463.021848394706,55.6936,55.7304,55.6862,55.7304,14463.0218
2007-04-02 13:55:00,75.67,75.72,75.65,75.71,32105.857010975484,55.723,55.7599,55.7083,55.7525,32105.857
2007-04-02 14:00:00,75.71,75.72,75.68,75.68,24823.058775259,55.7525,55.7599,55.7304,55.7304,24823.0588
2007-04-02 14:05:00,75.68,75.74,75.66,75.71,25233.35726741204,55.7304,55.7746,55.7157,55.7525,25233.3573
2007-04-02 14:10:00,75.72,75.76,75.71,75.74,23284.43942968509,55.7599,55.7893,55.7525,55.7746,23284.4394
2007-04-02 14:15:00,75.74,75.92,75.74,75.9,33644.476356549385,55.7746,55.9071,55.7746,55.8924,33644.4764
2007-04-02 14:20:00,75.89,76.04,75.89,76.04,42671.0431839163,55.885,55.9955,55.885,55.9955,42671.0432
2007-04-02 14:25:00,76.04,76.17,76.03,76.14,62673.09467637706,55.9955,56.0912,55.9881,56.0691,62673.0947
2007-04-02 14:30:00,76.14,76.14,76.12,76.12,11796.081649399935,56.0691,56.0691,56.0544,56.0544,11796.0816
2007-04-02 14:35:00,76.13,76.13,76.11,76.11,9334.29069648169,56.0618,56.0618,56.047,56.047,9334.2907
2007-04-02 14:40:00,76.11,76.15,76.1,76.15,23079.290183608573,56.047,56.0765,56.0397,56.0765,23079.2902
2007-04-02 14:45:00,76.15,76.15,76.07,76.07,16822.238178274692,56.0765,56.0765,56.0176,56.0176,16822.2382
2007-04-02 14:50:00,76.06,76.07,76.01,76.02,6769.925120525182,56.0102,56.0176,55.9734,55.9808,6769.9251
2007-04-02 14:55:00,76.01,76.01,75.89,75.89,17232.536670427737,55.9734,55.9734,55.885,55.885,17232.5367
2007-04-02 15:00:00,75.89,75.9,75.86,75.88,25848.805005641603,55.885,55.8924,55.8629,55.8777,25848.805
2007-04-02 15:05:00,75.89,75.93,75.89,75.9,36516.56580162068,55.885,55.9145,55.885,55.8924,36516.5658
2007-04-02 15:10:00,75.9,75.97,75.9,75.97,28002.87208944507,55.8924,55.944,55.8924,55.944,28002.8721
2007-04-02 15:15:00,75.97,75.98,75.96,75.97,16411.939686121652,55.944,55.9513,55.9366,55.944,16411.9397
2007-04-02 15:20:00,75.97,75.98,75.93,75.94,22156.11857626423,55.944,55.9513,55.9145,55.9219,22156.1186
2007-04-02 15:25:00,75.94,75.94,75.93,75.93,13539.850241050364,55.9219,55.9219,55.9145,55.9145,13539.8502
2007-04-02 15:30:00,75.93,75.93,75.87,75.9,23284.43942968509,55.9145,55.9145,55.8703,55.8924,23284.4394
2007-04-02 15:35:00,75.9,75.91,75.83,75.84,23181.86480664684,55.8924,55.8998,55.8409,55.8482,23181.8648
2007-04-02 15:40:00,75.83,75.9,75.81,75.88,31285.2600266694,55.8409,55.8924,55.8261,55.8777,31285.26
2007-04-02 15:45:00,75.88,75.9,75.86,75.88,15488.76807877731,55.8777,55.8924,55.8629,55.8777,15488.7681
2007-04-02 15:50:00,75.88,75.9,75.86,75.89,19078.87988511642,55.8777,55.8924,55.8629,55.885,19078.8799
2007-04-02 15:55:00,75.9,75.93,75.85,75.93,28515.74520463637,55.8924,55.9145,55.8556,55.9145,28515.7452
2007-04-03 09:30:00,76.07,76.28,76.07,76.28,17232.536670427737,56.0176,56.1722,56.0176,56.1722,17232.5367
2007-04-03 09:35:00,76.28,76.29,76.15,76.26,10360.036926864292,56.1722,56.1796,56.0765,56.1575,10360.0369
2007-04-03 09:40:00,76.24,76.27,76.2,76.21,17745.40978561904,56.1428,56.1649,56.1133,56.1207,17745.4098
2007-04-03 09:45:00,76.22,76.29,76.22,76.27,12821.82787978254,56.1281,56.1796,56.1281,56.1649,12821.8279
2007-04-03 09:50:00,76.28,76.28,76.23,76.26,2769.514822033029,56.1722,56.1722,56.1354,56.1575,2769.5148
2007-04-03 09:55:00,76.26,76.28,76.22,76.28,17847.984408657296,56.1575,56.1722,56.1281,56.1722,17847.9844
2007-04-03 10:00:00,76.26,76.5,76.26,76.5,57339.21427838752,56.1575,56.3342,56.1575,56.3342,57339.2143
2007-04-03 10:05:00,76.48,76.65,76.47,76.59,69032.7213047492,56.3195,56.4447,56.3121,56.4005,69032.7213
2007-04-03 10:10:00,76.59,76.64,76.51,76.64,24207.61103702944,56.4005,56.4373,56.3416,56.4373,24207.611
2007-04-03 10:15:00,76.62,76.65,76.62,76.65,11488.357780285158,56.4226,56.4447,56.4226,56.4447,11488.3578
2007-04-03 10:20:00,76.65,76.66,76.62,76.63,17540.260539542516,56.4447,56.4521,56.4226,56.43,17540.2605
2007-04-03 10:25:00,76.63,76.63,76.54,76.57,13334.700994973842,56.43,56.43,56.3637,56.3858,13334.701
2007-04-03 10:30:00,76.55,76.57,76.48,76.48,4102.984921530413,56.3711,56.3858,56.3195,56.3195,4102.9849
2007-04-03 10:35:00,76.49,76.49,76.47,76.47,15591.34270181557,56.3269,56.3269,56.3121,56.3121,15591.3427
2007-04-03 10:40:00,76.47,76.63,76.47,76.63,16411.939686121652,56.3121,56.43,56.3121,56.43,16411.9397
2007-04-03 10:45:00,76.62,76.74,76.61,76.68,23694.737921838136,56.4226,56.511,56.4152,56.4668,23694.7379
2007-04-03 10:50:00,76.68,76.69,76.66,76.69,18258.28290081034,56.4668,56.4742,56.4521,56.4742,18258.2829
2007-04-03 10:55:00,76.69,76.73,76.69,76.73,38260.3343932711,56.4742,56.5036,56.4742,56.5036,38260.3344
2007-04-03 11:00:00,76.72,76.85,76.72,76.8,24412.76028310596,56.4962,56.592,56.4962,56.5552,24412.7603
2007-04-03 11:05:00,76.78,76.8,76.73,76.78,20412.349984613807,56.5404,56.5552,56.5036,56.5404,20412.35
2007-04-03 11:10:00,76.79,76.82,76.78,76.8,15693.91732485383,56.5478,56.5699,56.5404,56.5552,15693.9173
2007-04-03 11:15:00,76.8,76.82,76.76,76.76,50671.8637809006,56.5552,56.5699,56.5257,56.5257,50671.8638
2007-04-03 11:20:00,76.76,76.83,76.73,76.81,17847.984408657296,56.5257,56.5773,56.5036,56.5625,17847.9844
2007-04-03 11:25:00,76.82,77.02,76.82,77.02,41542.72233049543,56.5699,56.7172,56.5699,56.7172,41542.7223
2007-04-03 11:30:00,76.99,76.99,76.93,76.94,3282.3879372243305,56.6951,56.6951,56.6509,56.6583,3282.3879
2007-04-03 11:35:00,76.93,76.94,76.88,76.89,5231.305774951277,56.6509,56.6583,56.6141,56.6214,5231.3058
2007-04-03 11:40:00,76.89,76.93,76.87,76.92,14975.894963586008,56.6214,56.6509,56.6067,56.6435,14975.895
2007-04-03 11:45:00,76.91,76.97,76.91,76.97,11283.208534208636,56.6362,56.6803,56.6362,56.6803,11283.2085
2007-04-03 11:50:00,76.96,77.02,76.94,76.99,9539.43994255821,56.673,56.7172,56.6583,56.6951,9539.4399
2007-04-03 11:55:00,76.98,76.98,76.91,76.93,7282.798235716484,56.6877,56.6877,56.6362,56.6509,7282.7982
2007-04-03 12:00:00,76.93,76.95,76.89,76.89,12719.25325674428,56.6509,56.6656,56.6214,56.6214,12719.2533
2007-04-03 12:05:00,76.88,76.89,76.83,76.83,6257.0520053338805,56.6141,56.6214,56.5773,56.5773,6257.052
2007-04-03 12:10:00,76.83,76.83,76.8,76.83,8718.842958252128,56.5773,56.5773,56.5552,56.5773,8718.843
2007-04-03 12:15:00,76.83,76.88,76.83,76.88,15078.46958662427,56.5773,56.6141,56.5773,56.6141,15078.4696
2007-04-03 12:20:00,76.87,76.95,76.85,76.85,18258.28290081034,56.6067,56.6656,56.592,56.592,18258.2829
2007-04-03 12:25:00,76.84,76.84,76.78,76.81,10565.186172940814,56.5846,56.5846,56.5404,56.5625,10565.1862
2007-04-03 12:30:00,76.81,76.88,76.76,76.76,14360.447225356444,56.5625,56.6141,56.5257,56.5257,14360.4472
2007-04-03 12:35:00,76.77,76.78,76.77,76.78,11590.932403323415,56.5331,56.5404,56.5331,56.5404,11590.9324
2007-04-03 12:40:00,76.78,76.78,76.76,76.78,8923.992204328648,56.5404,56.5404,56.5257,56.5404,8923.9922
2007-04-03 12:45:00,76.77,76.77,76.7,76.7,3692.686429377372,56.5331,56.5331,56.4815,56.4815,3692.6864
2007-04-03 12:50:00,76.7,76.7,76.67,76.68,7282.798235716484,56.4815,56.4815,56.4594,56.4668,7282.7982
2007-04-03 12:55:00,76.69,76.74,76.69,76.71,6257.0520053338805,56.4742,56.511,56.4742,56.4889,6257.052
2007-04-03 13:00:00,76.72,76.84,76.7,76.83,19591.753000307723,56.4962,56.5846,56.4815,56.5773,19591.753
2007-04-03 13:05:00,76.82,76.83,76.79,76.82,20514.924607652065,56.5699,56.5773,56.5478,56.5699,20514.9246
2007-04-03 13:10:00,76.82,76.96,76.81,76.92,28720.89445071289,56.5699,56.673,56.5625,56.6435,28720.8945
2007-04-03 13:15:00,76.91,76.91,76.88,76.89,4308.134167606934,56.6362,56.6362,56.6141,56.6214,4308.1342
2007-04-03 13:20:00,76.89,77.0,76.85,76.97,21027.797722843367,56.6214,56.7024,56.592,56.6803,21027.7977
2007-04-03 13:25:00,76.97,77.01,76.97,76.98,12001.23089547646,56.6803,56.7098,56.6803,56.6877,12001.2309
2007-04-03 13:30:00,76.99,76.99,76.98,76.98,9539.43994255821,56.6951,56.6951,56.6877,56.6877,9539.4399
2007-04-03 13:35:00,76.98,76.99,76.93,76.94,13026.977125859064,56.6877,56.6951,56.6509,56.6583,13026.9771
2007-04-03 13:40:00,76.93,77.11,76.93,77.1,34670.22258693199,56.6509,56.7834,56.6509,56.7761,34670.2226
2007-04-03 13:45:00,77.1,77.15,77.06,77.14,52928.50548774233,56.7761,56.8129,56.7466,56.8055,52928.5055
2007-04-03 13:50:00,77.15,77.15,77.05,77.1,22976.71556057032,56.8129,56.8129,56.7393,56.7761,22976.7156
2007-04-03 13:55:00,77.1,77.1,77.0,77.02,13026.977125859064,56.7761,56.7761,56.7024,56.7172,13026.9771
2007-04-03 14:00:00,77.03,77.03,77.0,77.0,12411.5293876295,56.7245,56.7245,56.7024,56.7024,12411.5294
2007-04-03 14:05:00,77.01,77.01,76.95,76.97,9129.14145040517,56.7098,56.7098,56.6656,56.6803,9129.1415
2007-04-03 14:10:00,76.97,77.06,76.91,76.92,38157.75977023284,56.6803,56.7466,56.6362,56.6435,38157.7598
2007-04-03 14:15:00,76.92,76.92,76.9,76.91,16104.215817006872,56.6435,56.6435,56.6288,56.6362,16104.2158
2007-04-03 14:20:00,76.91,76.92,76.87,76.87,6359.626628372141,56.6362,56.6435,56.6067,56.6067,6359.6266
2007-04-03 14:25:00,76.88,76.92,76.86,76.9,21848.39470714945,56.6141,56.6435,56.5993,56.6288,21848.3947
2007-04-03 14:30:00,76.9,76.93,76.89,76.9,9744.58918863473,56.6288,56.6509,56.6214,56.6288,9744.5892
2007-04-03 14:35:00,76.9,76.93,76.82,76.92,49235.81905836496,56.6288,56.6509,56.5699,56.6435,49235.8191
2007-04-03 14:40:00,76.92,76.99,76.89,76.89,35285.670325161555,56.6435,56.6951,56.6214,56.6214,35285.6703
2007-04-03 14:45:00,76.88,76.88,76.81,76.81,8616.268335213868,56.6141,56.6141,56.5625,56.5625,8616.2683
2007-04-03 14:50:00,76.81,76.82,76.78,76.79,16001.641193968611,56.5625,56.5699,56.5404,56.5478,16001.6412
2007-04-03 14:55:00,76.78,76.79,76.7,76.71,13642.424864088624,56.5404,56.5478,56.4815,56.4889,13642.4249
2007-04-03 15:00:00,76.71,76.9,76.71,76.78,52210.48312647451,56.4889,56.6288,56.4889,56.5404,52210.4831
2007-04-03 15:05:00,76.78,76.86,76.74,76.81,24002.46179095292,56.5404,56.5993,56.511,56.5625,24002.4618
2007-04-03 15:10:00,76.82,76.89,76.8,76.82,30156.93917324854,56.5699,56.6214,56.5552,56.5699,30156.9392
2007-04-03 15:15:00,76.82,76.9,76.8,76.89,22258.69319930249,56.5699,56.6288,56.5552,56.6214,22258.6932
2007-04-03 15:20:00,76.9,77.01,76.89,76.99,28823.469073751152,56.6288,56.7098,56.6214,56.6951,28823.4691
2007-04-03 15:25:00,76.98,77.02,76.98,77.02,11796.081649399935,56.6877,56.7172,56.6877,56.7172,11796.0816
2007-04-03 15:30:00,77.0,77.04,76.93,76.95,8923.992204328648,56.7024,56.7319,56.6509,56.6656,8923.9922
2007-04-03 15:35:00,76.95,76.95,76.87,76.88,6975.074366601702,56.6656,56.6656,56.6067,56.6141,6975.0744
2007-04-03 15:40:00,76.88,76.88,76.82,76.84,14155.297979279923,56.6141,56.6141,56.5699,56.5846,14155.298
2007-04-03 15:45:00,76.84,76.9,76.81,76.86,33849.62560262591,56.5846,56.6288,56.5625,56.5993,33849.6256
2007-04-03 15:50:00,76.86,76.97,76.84,76.97,35901.11806339111,56.5993,56.6803,56.5846,56.6803,35901.1181
2007-04-03 15:55:00,76.97,76.98,76.86,76.87,29746.64068109549,56.6803,56.6877,56.5993,56.6067,29746.6407
2007-04-04 09:30:00,77.07,77.25,76.84,77.15,21335.52159195815,56.754,56.8865,56.5846,56.8129,21335.5216
2007-04-04 09:35:00,77.15,77.15,76.9,77.06,9744.58918863473,56.8129,56.8129,56.6288,56.7466,9744.5892
2007-04-04 09:40:00,77.07,77.24,77.03,77.09,15488.76807877731,56.754,56.8792,56.7245,56.7687,15488.7681
2007-04-04 09:45:00,77.06,77.09,77.03,77.06,5846.753513180839,56.7466,56.7687,56.7245,56.7466,5846.7535
2007-04-04 09:50:00,77.04,77.1,77.03,77.05,9026.566827366907,56.7319,56.7761,56.7245,56.7393,9026.5668
2007-04-04 09:55:00,77.05,77.05,76.97,76.97,5128.731151913016,56.7393,56.7393,56.6803,56.6803,5128.7312
2007-04-04 10:00:00,76.97,76.97,76.79,76.84,18566.00676992512,56.6803,56.6803,56.5478,56.5846,18566.0068
2007-04-04 10:05:00,76.82,76.85,76.74,76.76,12514.10401066776,56.5699,56.592,56.511,56.5257,12514.104
2007-04-04 10:10:00,76.75,76.84,76.75,76.81,7282.798235716484,56.5183,56.5846,56.5183,56.5625,7282.7982
2007-04-04 10:15:00,76.81,76.83,76.73,76.73,8513.693712175607,56.5625,56.5773,56.5036,56.5036,8513.6937
2007-04-04 10:20:00,76.72,76.74,76.68,76.73,7487.947481793004,56.4962,56.511,56.4668,56.5036,7487.9475
2007-04-04 10:25:00,76.73,76.77,76.72,76.76,8923.992204328648,56.5036,56.5331,56.4962,56.5257,8923.9922
2007-04-04 10:30:00,76.77,76.82,76.76,76.79,12514.10401066776,56.5331,56.5699,56.5257,56.5478,12514.104
2007-04-04 10:35:00,76.77,76.77,76.67,76.71,20720.073853728587,56.5331,56.5331,56.4594,56.4889,20720.0739
2007-04-04 10:40:00,76.7,76.75,76.66,76.75,13539.850241050364,56.4815,56.5183,56.4521,56.5183,13539.8502
2007-04-04 10:45:00,76.74,76.8,76.73,76.74,12616.67863370602,56.511,56.5552,56.5036,56.511,12616.6786
2007-04-04 10:50:00,76.73,76.77,76.7,76.77,8205.969843060826,56.5036,56.5331,56.4815,56.5331,8205.9698
2007-04-04 10:55:00,76.78,76.96,76.78,76.96,12411.5293876295,56.5404,56.673,56.5404,56.673,12411.5294
2007-04-04 11:00:00,76.95,77.12,76.95,77.11,35080.52107908503,56.6656,56.7908,56.6656,56.7834,35080.5211
2007-04-04 11:05:00,77.11,77.13,77.1,77.1,19489.17837726946,56.7834,56.7982,56.7761,56.7761,19489.1784
2007-04-04 11:10:00,77.1,77.11,77.07,77.09,27900.29746640681,56.7761,56.7834,56.754,56.7687,27900.2975
2007-04-04 11:15:00,77.1,77.1,77.05,77.06,6462.201251410401,56.7761,56.7761,56.7393,56.7466,6462.2013
2007-04-04 11:20:00,77.07,77.15,77.06,77.1,15386.193455739049,56.754,56.8129,56.7466,56.7761,15386.1935
2007-04-04 11:25:00,77.1,77.12,77.09,77.1,7180.223612678223,56.7761,56.7908,56.7687,56.7761,7180.2236
2007-04-04 11:30:00,77.1,77.12,77.09,77.11,12103.80551851472,56.7761,56.7908,56.7687,56.7834,12103.8055
2007-04-04 11:35:00,77.11,77.11,77.1,77.11,12411.5293876295,56.7834,56.7834,56.7761,56.7834,12411.5294
2007-04-04 11:40:00,77.11,77.11,77.09,77.1,9436.86531951995,56.7834,56.7834,56.7687,56.7761,9436.8653
2007-04-04 11:45:00,77.1,77.13,77.09,77.12,10257.462303826032,56.7761,56.7982,56.7687,56.7908,10257.4623
2007-04-04 11:50:00,77.11,77.12,77.1,77.12,4000.410298492153,56.7834,56.7908,56.7761,56.7908,4000.4103
2007-04-04 11:55:00,77.12,77.14,77.1,77.12,9539.43994255821,56.7908,56.8055,56.7761,56.7908,9539.4399
2007-04-04 12:00:00,77.12,77.26,77.12,77.26,14052.723356241666,56.7908,56.8939,56.7908,56.8939,14052.7234
2007-04-04 12:05:00,77.26,77.26,77.21,77.21,9744.58918863473,56.8939,56.8939,56.8571,56.8571,9744.5892
2007-04-04 12:10:00,77.21,77.22,77.18,77.2,5744.178890142579,56.8571,56.8644,56.835,56.8497,5744.1789
2007-04-04 12:15:00,77.2,77.22,77.16,77.19,6154.47738229562,56.8497,56.8644,56.8203,56.8424,6154.4774
2007-04-04 12:20:00,77.18,77.19,77.1,77.1,9539.43994255821,56.835,56.8424,56.7761,56.7761,9539.4399
2007-04-04 12:25:00,77.1,77.1,77.02,77.04,9847.163811672992,56.7761,56.7761,56.7172,56.7319,9847.1638
2007-04-04 12:30:00,77.04,77.1,77.04,77.1,6872.499743563442,56.7319,56.7761,56.7319,56.7761,6872.4997
2007-04-04 12:35:00,77.09,77.1,77.06,77.06,6667.350497486921,56.7687,56.7761,56.7466,56.7466,6667.3505
2007-04-04 12:40:00,77.08,77.09,77.05,77.09,4308.134167606934,56.7614,56.7687,56.7393,56.7687,4308.1342
2007-04-04 12:45:00,77.09,77.11,77.09,77.11,4718.432659759975,56.7687,56.7834,56.7687,56.7834,4718.4327
2007-04-04 12:50:00,77.11,77.11,77.04,77.04,9231.71607344343,56.7834,56.7834,56.7319,56.7319,9231.7161
2007-04-04 12:55:00,77.05,77.1,77.04,77.1,8513.693712175607,56.7393,56.7761,56.7319,56.7761,8513.6937
2007-04-04 13:00:00,77.09,77.1,76.99,76.99,13232.126371935585,56.7687,56.7761,56.6951,56.6951,13232.1264
2007-04-04 13:05:00,76.99,77.02,76.99,77.02,5333.880397989537,56.6951,56.7172,56.6951,56.7172,5333.8804
2007-04-04 13:10:00,77.01,77.02,76.97,77.0,8821.417581290389,56.7098,56.7172,56.6803,56.7024,8821.4176
2007-04-04 13:15:00,77.0,77.01,76.97,76.98,8513.693712175607,56.7024,56.7098,56.6803,56.6877,8513.6937
2007-04-04 13:20:00,76.99,77.03,76.96,77.03,6154.47738229562,56.6951,56.7245,56.673,56.7245,6154.4774
2007-04-04 13:25:00,77.03,77.06,77.02,77.02,5026.156528874756,56.7245,56.7466,56.7172,56.7172,5026.1565
2007-04-04 13:30:00,77.04,77.09,77.04,77.07,5846.753513180839,56.7319,56.7687,56.7319,56.754,5846.7535
2007-04-04 13:35:00,77.09,77.09,77.02,77.04,8821.417581290389,56.7687,56.7687,56.7172,56.7319,8821.4176
2007-04-04 13:40:00,77.04,77.04,76.83,76.84,31490.40927274592,56.7319,56.7319,56.5773,56.5846,31490.4093
2007-04-04 13:45:00,76.85,76.87,76.82,76.85,24207.61103702944,56.592,56.6067,56.5699,56.592,24207.611
2007-04-04 13:50:00,76.84,76.87,76.81,76.84,16309.365063083393,56.5846,56.6067,56.5625,56.5846,16309.3651
2007-04-04 13:55:00,76.83,76.84,76.8,76.8,12308.95476459124,56.5773,56.5846,56.5552,56.5552,12308.9548
2007-04-04 14:00:00,76.8,76.8,76.74,76.76,25233.35726741204,56.5552,56.5552,56.511,56.5257,25233.3573
2007-04-04 14:05:00,76.76,76.83,76.75,76.75,16719.663555236435,56.5257,56.5773,56.5183,56.5183,16719.6636
2007-04-04 14:10:00,76.75,76.77,76.74,76.75,14052.723356241666,56.5183,56.5331,56.511,56.5183,14052.7234
2007-04-04 14:15:00,76.73,76.8,76.73,76.76,9949.738434711251,56.5036,56.5552,56.5036,56.5257,9949.7384
2007-04-04 14:20:00,76.76,76.78,76.73,76.76,6564.775874448661,56.5257,56.5404,56.5036,56.5257,6564.7759
2007-04-04 14:25:00,76.77,76.81,76.77,76.79,10154.887680787771,56.5331,56.5625,56.5331,56.5478,10154.8877
2007-04-04 14:30:00,76.79,76.9,76.79,76.89,25438.506513488563,56.5478,56.6288,56.5478,56.6214,25438.5065
2007-04-04 14:35:00,76.9,76.92,76.87,76.91,6462.201251410401,56.6288,56.6435,56.6067,56.6362,6462.2013
2007-04-04 14:40:00,76.92,76.92,76.88,76.89,5128.731151913016,56.6435,56.6435,56.6141,56.6214,5128.7312
2007-04-04 14:45:00,76.88,76.91,76.88,76.91,2461.790952918248,56.6141,56.6362,56.6141,56.6362,2461.791
2007-04-04 14:50:00,76.9,76.91,76.89,76.9,6257.0520053338805,56.6288,56.6362,56.6214,56.6288,6257.052
2007-04-04 14:55:00,76.93,76.93,76.89,76.89,6564.775874448661,56.6509,56.6509,56.6214,56.6214,6564.7759
2007-04-04 15:00:00,76.9,76.9,76.83,76.84,7898.245973946045,56.6288,56.6288,56.5773,56.5846,7898.246
2007-04-04 15:05:00,76.83,76.84,76.79,76.83,8923.992204328648,56.5773,56.5846,56.5478,56.5773,8923.9922
2007-04-04 15:10:00,76.83,76.95,76.8,76.91,17847.984408657296,56.5773,56.6656,56.5552,56.6362,17847.9844
2007-04-04 15:15:00,76.9,76.99,76.9,76.99,15078.46958662427,56.6288,56.6951,56.6288,56.6951,15078.4696
2007-04-04 15:20:00,76.97,76.98,76.95,76.95,2256.6417068417272,56.6803,56.6877,56.6656,56.6656,2256.6417
2007-04-04 15:25:00,76.96,76.97,76.89,76.89,14565.596471432968,56.673,56.6803,56.6214,56.6214,14565.5965
2007-04-04 15:30:00,76.9,76.97,76.88,76.9,9847.163811672992,56.6288,56.6803,56.6141,56.6288,9847.1638
2007-04-04 15:35:00,76.89,76.93,76.89,76.93,7795.671350907785,56.6214,56.6509,56.6214,56.6509,7795.6714
2007-04-04 15:40:00,76.93,76.97,76.92,76.96,18360.8575238486,56.6509,56.6803,56.6435,56.673,18360.8575
2007-04-04 15:45:00,76.95,76.96,76.88,76.89,9949.738434711251,56.6656,56.673,56.6141,56.6214,9949.7384
2007-04-04 15:50:00,76.89,76.93,76.89,76.92,13334.700994973842,56.6214,56.6509,56.6214,56.6435,13334.701
2007-04-04 15:55:00,76.92,76.93,76.9,76.9,16309.365063083393,56.6435,56.6509,56.6288,56.6288,16309.3651
2007-04-05 09:30:00,76.1,76.29,75.81,75.81,106267.30946763772,56.0397,56.1796,55.8261,55.8261,106267.3095
2007-04-05 09:35:00,75.82,76.04,75.46,75.81,59493.28136219099,55.8335,55.9955,55.5684,55.8261,59493.2814
2007-04-05 09:40:00,75.81,75.99,75.77,75.94,22771.5663144938,55.8261,55.9587,55.7967,55.9219,22771.5663
2007-04-05 09:45:00,75.94,76.04,75.93,75.94,17745.40978561904,55.9219,55.9955,55.9145,55.9219,17745.4098
2007-04-05 09:50:00,75.93,75.93,75.77,75.81,18053.13365473381,55.9145,55.9145,55.7967,55.8261,18053.1337
2007-04-05 09:55:00,75.81,75.85,75.72,75.75,26361.678120832905,55.8261,55.8556,55.7599,55.7819,26361.6781
2007-04-05 10:00:00,75.74,75.84,75.74,75.82,16309.365063083393,55.7746,55.8482,55.7746,55.8335,16309.3651
2007-04-05 10:05:00,75.81,75.86,75.8,75.85,25746.230382603346,55.8261,55.8629,55.8188,55.8556,25746.2304
2007-04-05 10:10:00,75.84,75.92,75.84,75.9,15488.76807877731,55.8482,55.9071,55.8482,55.8924,15488.7681
2007-04-05 10:15:00,75.89,75.98,75.85,75.98,28105.44671248333,55.885,55.9513,55.8556,55.9513,28105.4467
2007-04-05 10:20:00,75.98,76.0,75.9,75.92,13744.999487126885,55.9513,55.966,55.8924,55.9071,13744.9995
2007-04-05 10:25:00,75.92,76.02,75.92,76.02,10975.484665093856,55.9071,55.9808,55.9071,55.9808,10975.4847
2007-04-05 10:30:00,76.01,76.06,76.01,76.02,12308.95476459124,55.9734,56.0102,55.9734,55.9808,12308.9548
2007-04-05 10:35:00,76.03,76.07,76.02,76.03,13437.275618012103,55.9881,56.0176,55.9808,55.9881,13437.2756
2007-04-05 10:40:00,76.02,76.1,76.02,76.1,12514.10401066776,55.9808,56.0397,55.9808,56.0397,12514.104
2007-04-05 10:45:00,76.1,76.18,76.1,76.16,16822.238178274692,56.0397,56.0986,56.0397,56.0839,16822.2382
2007-04-05 10:50:00,76.15,76.25,76.14,76.24,15591.34270181557,56.0765,56.1501,56.0691,56.1428,15591.3427
2007-04-05 10:55:00,76.25,76.33,76.14,76.32,35593.394194276334,56.1501,56.2091,56.0691,56.2017,35593.3942
2007-04-05 11:00:00,76.32,76.34,76.28,76.31,10462.611549902556,56.2017,56.2164,56.1722,56.1943,10462.6115
2007-04-05 11:05:00,76.31,76.32,76.27,76.32,7282.798235716484,56.1943,56.2017,56.1649,56.2017,7282.7982
2007-04-05 11:10:00,76.32,76.33,76.28,76.32,11180.633911170376,56.2017,56.2091,56.1722,56.2017,11180.6339
2007-04-05 11:15:00,76.32,76.35,76.31,76.32,8103.395220022566,56.2017,56.2238,56.1943,56.2017,8103.3952
2007-04-05 11:20:00,76.34,76.43,76.32,76.43,9642.014565596472,56.2164,56.2827,56.2017,56.2827,9642.0146
2007-04-05 11:25:00,76.42,76.45,76.39,76.41,7795.671350907785,56.2753,56.2974,56.2532,56.268,7795.6714
2007-04-05 11:30:00,76.43,76.52,76.43,76.48,21848.39470714945,56.2827,56.349,56.2827,56.3195,21848.3947
2007-04-05 11:35:00,76.49,76.56,76.48,76.52,13642.424864088624,56.3269,56.3784,56.3195,56.349,13642.4249
2007-04-05 11:40:00,76.53,76.67,76.53,76.65,11898.656272438198,56.3563,56.4594,56.3563,56.4447,11898.6563
2007-04-05 11:45:00,76.65,76.81,76.65,76.77,23387.01405272336,56.4447,56.5625,56.4447,56.5331,23387.0141
2007-04-05 11:50:00,76.76,76.76,76.73,76.73,6051.902759257359,56.5257,56.5257,56.5036,56.5036,6051.9028
2007-04-05 11:55:00,76.76,76.91,76.74,76.8,32413.580880090263,56.5257,56.6362,56.511,56.5552,32413.5809
2007-04-05 12:00:00,76.82,77.02,76.82,76.91,44825.11026771976,56.5699,56.7172,56.5699,56.6362,44825.1103
2007-04-05 12:05:00,76.91,76.92,76.8,76.81,17745.40978561904,56.6362,56.6435,56.5552,56.5625,17745.4098
2007-04-05 12:10:00,76.79,76.8,76.71,76.75,22258.69319930249,56.5478,56.5552,56.4889,56.5183,22258.6932
2007-04-05 12:15:00,76.73,76.8,76.72,76.78,19489.17837726946,56.5036,56.5552,56.4962,56.5404,19489.1784
2007-04-05 12:20:00,76.79,76.79,76.72,76.76,9129.14145040517,56.5478,56.5478,56.4962,56.5257,9129.1415
2007-04-05 12:25:00,76.76,76.81,76.75,76.76,18668.58139296338,56.5257,56.5625,56.5183,56.5257,18668.5814
2007-04-05 12:30:00,76.77,76.78,76.64,76.77,36003.69268642938,56.5331,56.5404,56.4373,56.5331,36003.6927
2007-04-05 12:35:00,76.76,76.78,76.66,76.77,29849.215304133755,56.5257,56.5404,56.4521,56.5331,29849.2153
2007-04-05 12:40:00,76.78,76.81,76.72,76.77,8821.417581290389,56.5404,56.5625,56.4962,56.5331,8821.4176
2007-04-05 12:45:00,76.77,76.77,76.72,76.75,4410.708790645194,56.5331,56.5331,56.4962,56.5183,4410.7088
2007-04-05 12:50:00,76.75,76.78,76.68,76.78,20412.349984613807,56.5183,56.5404,56.4668,56.5404,20412.35
2007-04-05 12:55:00,76.79,76.82,76.78,76.82,7077.648989639963,56.5478,56.5699,56.5404,56.5699,7077.649
2007-04-05 13:00:00,76.82,76.82,76.78,76.78,4102.984921530413,56.5699,56.5699,56.5404,56.5404,4102.9849
2007-04-05 13:05:00,76.8,76.83,76.77,76.82,12719.25325674428,56.5552,56.5773,56.5331,56.5699,12719.2533
2007-04-05 13:10:00,76.8,76.83,76.79,76.8,3897.8356754538927,56.5552,56.5773,56.5478,56.5552,3897.8357
2007-04-05 13:15:00,76.8,76.83,76.73,76.83,8411.119089137346,56.5552,56.5773,56.5036,56.5773,8411.1191
2007-04-05 13:20:00,76.83,76.83,76.74,76.77,11693.507026361678,56.5773,56.5773,56.511,56.5331,11693.507
2007-04-05 13:25:00,76.76,76.77,76.71,76.76,21130.372345881628,56.5257,56.5331,56.4889,56.5257,21130.3723
2007-04-05 13:30:00,76.76,76.78,76.67,76.71,14155.297979279923,56.5257,56.5404,56.4594,56.4889,14155.298
2007-04-05 13:35:00,76.71,76.74,76.71,76.72,9847.163811672992,56.4889,56.511,56.4889,56.4962,9847.1638
2007-04-05 13:40:00,76.73,76.74,76.71,76.73,9436.86531951995,56.5036,56.511,56.4889,56.5036,9436.8653
2007-04-05 13:45:00,76.73,76.8,76.72,76.78,8000.820596984306,56.5036,56.5552,56.4962,56.5404,8000.8206
2007-04-05 13:50:00,76.8,76.8,76.72,76.79,14770.745717509488,56.5552,56.5552,56.4962,56.5478,14770.7457
2007-04-05 13:55:00,76.76,76.77,76.76,76.77,6154.47738229562,56.5257,56.5331,56.5257,56.5331,6154.4774
2007-04-05 14:00:00,76.77,76.78,76.71,76.76,13539.850241050364,56.5331,56.5404,56.4889,56.5257,13539.8502
2007-04-05 14:05:00,76.75,76.82,76.75,76.77,11898.656272438198,56.5183,56.5699,56.5183,56.5331,11898.6563
2007-04-05 14:10:00,76.77,76.79,76.76,76.76,6154.47738229562,56.5331,56.5478,56.5257,56.5257,6154.4774
2007-04-05 14:15:00,76.76,76.81,76.73,76.78,18258.28290081034,56.5257,56.5625,56.5036,56.5404,18258.2829
2007-04-05 14:20:00,76.8,76.84,76.75,76.78,13539.850241050364,56.5552,56.5846,56.5183,56.5404,13539.8502
2007-04-05 14:25:00,76.77,76.78,76.73,76.76,6769.925120525182,56.5331,56.5404,56.5036,56.5257,6769.9251
2007-04-05 14:30:00,76.74,76.77,76.72,76.75,12308.95476459124,56.511,56.5331,56.4962,56.5183,12308.9548
2007-04-05 14:35:00,76.75,76.76,76.65,76.65,13950.148733203405,56.5183,56.5257,56.4447,56.4447,13950.1487
2007-04-05 14:40:00,76.66,76.68,76.61,76.63,13950.148733203405,56.4521,56.4668,56.4152,56.43,13950.1487
2007-04-05 14:45:00,76.65,76.65,76.51,76.57,20412.349984613807,56.4447,56.4447,56.3416,56.3858,20412.35
2007-04-05 14:50:00,76.58,76.63,76.57,76.59,11693.507026361678,56.3932,56.43,56.3858,56.4005,11693.507
2007-04-05 14:55:00,76.56,76.58,76.46,76.48,18566.00676992512,56.3784,56.3932,56.3048,56.3195,18566.0068
2007-04-05 15:00:00,76.48,76.54,76.44,76.54,22874.14093753205,56.3195,56.3637,56.2901,56.3637,22874.1409
2007-04-05 15:05:00,76.52,76.54,76.51,76.51,6667.350497486921,56.349,56.3637,56.3416,56.3416,6667.3505
2007-04-05 15:10:00,76.51,76.54,76.5,76.52,10154.887680787771,56.3416,56.3637,56.3342,56.349,10154.8877
2007-04-05 15:15:00,76.51,76.53,76.46,76.52,7693.096727869524,56.3416,56.3563,56.3048,56.349,7693.0967
2007-04-05 15:20:00,76.52,76.53,76.51,76.53,8513.693712175607,56.349,56.3563,56.3416,56.3563,8513.6937
2007-04-05 15:25:00,76.51,76.54,76.47,76.52,9026.566827366907,56.3416,56.3637,56.3121,56.349,9026.5668
2007-04-05 15:30:00,76.52,76.53,76.47,76.5,6769.925120525182,56.349,56.3563,56.3121,56.3342,6769.9251
2007-04-05 15:35:00,76.5,76.5,76.41,76.45,13539.850241050364,56.3342,56.3342,56.268,56.2974,13539.8502
2007-04-05 15:40:00,76.44,76.48,76.41,76.46,17642.835162580777,56.2901,56.3195,56.268,56.3048,17642.8352
2007-04-05 15:45:00,76.47,76.49,76.44,76.46,21540.670838034668,56.3121,56.3269,56.2901,56.3048,21540.6708
2007-04-05 15:50:00,76.48,76.53,76.44,76.52,27079.70048210073,56.3195,56.3563,56.2901,56.349,27079.7005
2007-04-05 15:55:00,76.52,76.52,76.46,76.47,15693.91732485383,56.349,56.349,56.3048,56.3121,15693.9173
2007-04-09 09:30:00,76.45,76.52,76.4,76.4,15078.46958662427,56.2974,56.349,56.2606,56.2606,15078.4696
2007-04-09 09:35:00,76.45,76.53,76.38,76.49,5231.305774951277,56.2974,56.3563,56.2459,56.3269,5231.3058
2007-04-09 09:40:00,76.5,76.53,76.42,76.52,8411.119089137346,56.3342,56.3563,56.2753,56.349,8411.1191
2007-04-09 09:45:00,76.53,76.54,76.4,76.43,5539.029644066058,56.3563,56.3637,56.2606,56.2827,5539.0296
2007-04-09 09:50:00,76.47,76.54,76.44,76.49,7590.522104831264,56.3121,56.3637,56.2901,56.3269,7590.5221
2007-04-09 09:55:00,76.51,76.51,76.41,76.41,4308.134167606934,56.3416,56.3416,56.268,56.268,4308.1342
2007-04-09 10:00:00,76.42,76.42,76.32,76.34,5333.880397989537,56.2753,56.2753,56.2017,56.2164,5333.8804
2007-04-09 10:05:00,76.36,76.4,76.16,76.17,9026.566827366907,56.2311,56.2606,56.0839,56.0912,9026.5668
2007-04-09 10:10:00,76.18,76.27,76.09,76.16,12924.402502820802,56.0986,56.1649,56.0323,56.0839,12924.4025
2007-04-09 10:15:00,76.12,76.13,76.03,76.03,13232.126371935585,56.0544,56.0618,55.9881,55.9881,13232.1264
2007-04-09 10:20:00,76.02,76.16,76.01,76.16,3897.8356754538927,55.9808,56.0839,55.9734,56.0839,3897.8357
2007-04-09 10:25:00,76.16,76.18,76.04,76.04,7898.245973946045,56.0839,56.0986,55.9955,55.9955,7898.246
2007-04-09 10:30:00,76.05,76.06,76.02,76.02,4308.134167606934,56.0029,56.0102,55.9808,55.9808,4308.1342
2007-04-09 10:35:00,76.01,76.01,75.94,75.96,10052.313057749512,55.9734,55.9734,55.9219,55.9366,10052.3131
2007-04-09 10:40:00,75.94,75.96,75.87,75.87,10360.036926864292,55.9219,55.9366,55.8703,55.8703,10360.0369
2007-04-09 10:45:00,75.85,75.89,75.85,75.88,4000.410298492153,55.8556,55.885,55.8556,55.8777,4000.4103
2007-04-09 10:50:00,75.9,75.96,75.88,75.94,9642.014565596472,55.8924,55.9366,55.8777,55.9219,9642.0146
2007-04-09 10:55:00,75.94,75.95,75.93,75.93,5026.156528874756,55.9219,55.9292,55.9145,55.9145,5026.1565
2007-04-09 11:00:00,75.93,76.02,75.93,76.02,6257.0520053338805,55.9145,55.9808,55.9145,55.9808,6257.052
2007-04-09 11:05:00,76.03,76.05,75.97,76.0,9744.58918863473,55.9881,56.0029,55.944,55.966,9744.5892
2007-04-09 11:10:00,76.0,76.01,75.98,75.99,2256.6417068417272,55.966,55.9734,55.9513,55.9587,2256.6417
2007-04-09 11:15:00,75.98,75.98,75.87,75.9,9231.71607344343,55.9513,55.9513,55.8703,55.8924,9231.7161
2007-04-09 11:20:00,75.92,75.98,75.91,75.96,2359.216329879988,55.9071,55.9513,55.8998,55.9366,2359.2163
2007-04-09 11:25:00,76.0,76.0,75.94,75.98,4615.858036721715,55.966,55.966,55.9219,55.9513,4615.858
2007-04-09 11:30:00,76.0,76.04,76.0,76.02,6769.925120525182,55.966,55.9955,55.966,55.9808,6769.9251
2007-04-09 11:35:00,76.02,76.02,76.0,76.0,4513.283413683455,55.9808,55.9808,55.966,55.966,4513.2834
2007-04-09 11:40:00,76.0,76.05,75.99,76.05,3077.2386911478097,55.966,56.0029,55.9587,56.0029,3077.2387
2007-04-09 11:45:00,76.02,76.08,76.02,76.03,2872.089445071289,55.9808,56.025,55.9808,55.9881,2872.0894
2007-04-09 11:50:00,76.04,76.05,75.99,76.05,3795.261052415632,55.9955,56.0029,55.9587,56.0029,3795.2611
2007-04-09 11:55:00,76.05,76.05,75.99,75.99,5436.455021027798,56.0029,56.0029,55.9587,55.9587,5436.455
2007-04-09 12:00:00,76.02,76.02,75.93,75.99,16309.365063083393,55.9808,55.9808,55.9145,55.9587,16309.3651
2007-04-09 12:05:00,75.99,75.99,75.94,75.95,7693.096727869524,55.9587,55.9587,55.9219,55.9292,7693.0967
2007-04-09 12:10:00,75.96,75.96,75.88,75.92,5744.178890142579,55.9366,55.9366,55.8777,55.9071,5744.1789
2007-04-09 12:15:00,75.94,75.96,75.9,75.92,3897.8356754538927,55.9219,55.9366,55.8924,55.9071,3897.8357
2007-04-09 12:20:00,75.89,75.9,75.86,75.9,6154.47738229562,55.885,55.8924,55.8629,55.8924,6154.4774
2007-04-09 12:25:00,75.9,75.94,75.9,75.94,6667.350497486921,55.8924,55.9219,55.8924,55.9219,6667.3505
2007-04-09 12:30:00,75.93,75.97,75.89,75.97,6769.925120525182,55.9145,55.944,55.885,55.944,6769.9251
2007-04-09 12:35:00,75.98,76.04,75.97,76.03,8411.119089137346,55.9513,55.9955,55.944,55.9881,8411.1191
2007-04-09 12:40:00,76.02,76.02,75.91,75.93,17642.835162580777,55.9808,55.9808,55.8998,55.9145,17642.8352
2007-04-09 12:45:00,75.94,76.0,75.92,75.97,14565.596471432968,55.9219,55.966,55.9071,55.944,14565.5965
2007-04-09 12:50:00,75.96,75.97,75.93,75.97,5128.731151913016,55.9366,55.944,55.9145,55.944,5128.7312
2007-04-09 12:55:00,75.99,75.99,75.95,75.95,3487.537183300851,55.9587,55.9587,55.9292,55.9292,3487.5372
2007-04-09 13:00:00,75.96,75.97,75.92,75.94,5333.880397989537,55.9366,55.944,55.9071,55.9219,5333.8804
2007-04-09 13:05:00,75.95,75.98,75.95,75.95,4718.432659759975,55.9292,55.9513,55.9292,55.9292,4718.4327
2007-04-09 13:10:00,75.94,75.96,75.91,75.95,4923.581905836496,55.9219,55.9366,55.8998,55.9292,4923.5819
2007-04-09 13:15:00,75.94,75.97,75.94,75.95,2359.216329879988,55.9219,55.944,55.9219,55.9292,2359.2163
2007-04-09 13:20:00,75.97,75.99,75.97,75.97,4821.007282798236,55.944,55.9587,55.944,55.944,4821.0073
2007-04-09 13:25:00,75.96,75.97,75.93,75.93,3282.3879372243305,55.9366,55.944,55.9145,55.9145,3282.3879
2007-04-09 13:30:00,75.93,75.96,75.93,75.93,4205.559544568673,55.9145,55.9366,55.9145,55.9145,4205.5595
2007-04-09 13:35:00,75.94,75.97,75.94,75.96,4821.007282798236,55.9219,55.944,55.9219,55.9366,4821.0073
2007-04-09 13:40:00,75.96,76.0,75.94,76.0,8308.544466099087,55.9366,55.966,55.9219,55.966,8308.5445
2007-04-09 13:45:00,76.0,76.0,75.97,75.97,2564.365575956508,55.966,55.966,55.944,55.944,2564.3656
2007-04-09 13:50:00,75.97,76.0,75.97,75.99,3692.686429377372,55.944,55.966,55.944,55.9587,3692.6864
2007-04-09 13:55:00,76.0,76.03,75.99,76.0,5846.753513180839,55.966,55.9881,55.9587,55.966,5846.7535
2007-04-09 14:00:00,76.02,76.03,75.97,76.0,5231.305774951277,55.9808,55.9881,55.944,55.966,5231.3058
2007-04-09 14:05:00,75.97,76.03,75.97,76.02,5026.156528874756,55.944,55.9881,55.944,55.9808,5026.1565
2007-04-09 14:10:00,76.0,76.03,76.0,76.01,3795.261052415632,55.966,55.9881,55.966,55.9734,3795.2611
2007-04-09 14:15:00,76.03,76.03,75.99,76.0,3795.261052415632,55.9881,55.9881,55.9587,55.966,3795.2611
2007-04-09 14:20:00,76.0,76.02,75.99,76.02,3077.2386911478097,55.966,55.9808,55.9587,55.9808,3077.2387
2007-04-09 14:25:00,76.0,76.02,76.0,76.02,2974.6640681095496,55.966,55.9808,55.966,55.9808,2974.6641
2007-04-09 14:30:00,76.02,76.02,76.01,76.01,3487.537183300851,55.9808,55.9808,55.9734,55.9734,3487.5372
2007-04-09 14:35:00,76.02,76.02,75.99,76.01,11180.633911170376,55.9808,55.9808,55.9587,55.9734,11180.6339
2007-04-09 14:40:00,76.02,76.04,76.0,76.03,26566.827366909427,55.9808,55.9955,55.966,55.9881,26566.8274
2007-04-09 14:45:00,76.03,76.03,76.0,76.0,3692.686429377372,55.9881,55.9881,55.966,55.966,3692.6864
2007-04-09 14:50:00,76.0,76.0,75.98,76.0,5231.305774951277,55.966,55.966,55.9513,55.966,5231.3058
2007-04-09 14:55:00,75.98,76.05,75.93,76.04,40004.10298492153,55.9513,56.0029,55.9145,55.9955,40004.103
2007-04-09 15:00:00,76.04,76.04,76.02,76.02,6769.925120525182,55.9955,55.9955,55.9808,55.9808,6769.9251
2007-04-09 15:05:00,76.02,76.05,76.02,76.05,2666.9401989947687,55.9808,56.0029,55.9808,56.0029,2666.9402
2007-04-09 15:10:00,76.05,76.05,75.98,76.0,9949.738434711251,56.0029,56.0029,55.9513,55.966,9949.7384
2007-04-09 15:15:00,76.0,76.0,75.93,75.98,13129.551748897322,55.966,55.966,55.9145,55.9513,13129.5517
2007-04-09 15:20:00,75.99,75.99,75.95,75.96,11180.633911170376,55.9587,55.9587,55.9292,55.9366,11180.6339
2007-04-09 15:25:00,75.97,75.97,75.92,75.93,14565.596471432968,55.944,55.944,55.9071,55.9145,14565.5965
2007-04-09 15:30:00,75.93,75.99,75.93,75.97,9847.163811672992,55.9145,55.9587,55.9145,55.944,9847.1638
2007-04-09 15:35:00,75.97,75.99,75.94,75.98,10975.484665093856,55.944,55.9587,55.9219,55.9513,10975.4847
2007-04-09 15:40:00,75.99,75.99,75.93,75.98,17847.984408657296,55.9587,55.9587,55.9145,55.9513,17847.9844
2007-04-09 15:45:00,75.99,75.99,75.92,75.93,17437.685916504255,55.9587,55.9587,55.9071,55.9145,17437.6859
2007-04-09 15:50:00,75.93,75.97,75.93,75.95,10052.313057749512,55.9145,55.944,55.9145,55.9292,10052.3131
2007-04-09 15:55:00,75.95,75.96,75.9,75.91,14668.171094471229,55.9292,55.9366,55.8924,55.8998,14668.1711
2007-04-10 09:30:00,76.09,76.1,76.0,76.1,12616.67863370602,56.0323,56.0397,55.966,56.0397,12616.6786
2007-04-10 09:35:00,76.05,76.1,76.01,76.02,8103.395220022566,56.0029,56.0397,55.9734,55.9808,8103.3952
2007-04-10 09:40:00,75.98,76.04,75.98,76.01,9231.71607344343,55.9513,55.9955,55.9513,55.9734,9231.7161
2007-04-10 09:45:00,76.01,76.04,75.99,76.02,4821.007282798236,55.9734,55.9955,55.9587,55.9808,4821.0073
2007-04-10 09:50:00,76.03,76.04,76.01,76.03,4923.581905836496,55.9881,55.9955,55.9734,55.9881,4923.5819
2007-04-10 09:55:00,76.08,76.15,75.96,76.04,23079.290183608573,56.025,56.0765,55.9366,55.9955,23079.2902
2007-04-10 10:00:00,76.03,76.04,75.95,76.01,5333.880397989537,55.9881,55.9955,55.9292,55.9734,5333.8804
2007-04-10 10:05:00,76.01,76.02,75.91,75.93,4718.432659759975,55.9734,55.9808,55.8998,55.9145,4718.4327
2007-04-10 10:10:00,75.95,76.05,75.92,76.05,4821.007282798236,55.9292,56.0029,55.9071,56.0029,4821.0073
2007-04-10 10:15:00,76.06,76.11,76.02,76.02,9744.58918863473,56.0102,56.047,55.9808,55.9808,9744.5892
2007-04-10 10:20:00,76.0,76.06,75.99,76.01,8411.119089137346,55.966,56.0102,55.9587,55.9734,8411.1191
2007-04-10 10:25:00,76.01,76.02,75.93,75.95,8103.395220022566,55.9734,55.9808,55.9145,55.9292,8103.3952
2007-04-10 10:30:00,75.94,75.94,75.77,75.86,20925.22309980511,55.9219,55.9219,55.7967,55.8629,20925.2231
2007-04-10 10:35:00,75.84,75.91,75.82,75.82,10154.887680787771,55.8482,55.8998,55.8335,55.8335,10154.8877
2007-04-10 10:40:00,75.84,75.85,75.8,75.83,8411.119089137346,55.8482,55.8556,55.8188,55.8409,8411.1191
2007-04-10 10:45:00,75.85,75.86,75.83,75.86,2666.9401989947687,55.8556,55.8629,55.8409,55.8629,2666.9402
2007-04-10 10:50:00,75.84,75.92,75.83,75.9,8103.395220022566,55.8482,55.9071,55.8409,55.8924,8103.3952
2007-04-10 10:55:00,75.92,75.93,75.88,75.88,8308.544466099087,55.9071,55.9145,55.8777,55.8777,8308.5445
2007-04-10 11:00:00,75.88,75.91,75.87,75.88,10257.462303826032,55.8777,55.8998,55.8703,55.8777,10257.4623
2007-04-10 11:05:00,75.87,75.88,75.82,75.85,20207.200738537285,55.8703,55.8777,55.8335,55.8556,20207.2007
2007-04-10 11:10:00,75.84,75.86,75.8,75.84,15591.34270181557,55.8482,55.8629,55.8188,55.8482,15591.3427
2007-04-10 11:15:00,75.84,75.89,75.83,75.89,7282.798235716484,55.8482,55.885,55.8409,55.885,7282.7982
2007-04-10 11:20:00,75.89,75.92,75.89,75.89,7077.648989639963,55.885,55.9071,55.885,55.885,7077.649
2007-04-10 11:25:00,75.9,75.91,75.89,75.9,5539.029644066058,55.8924,55.8998,55.885,55.8924,5539.0296
2007-04-10 11:30:00,75.9,75.93,75.89,75.93,8308.544466099087,55.8924,55.9145,55.885,55.9145,8308.5445
2007-04-10 11:35:00,75.93,75.93,75.86,75.86,10154.887680787771,55.9145,55.9145,55.8629,55.8629,10154.8877
2007-04-10 11:40:00,75.87,75.93,75.87,75.91,27079.70048210073,55.8703,55.9145,55.8703,55.8998,27079.7005
2007-04-10 11:45:00,75.92,75.92,75.86,75.88,24720.48415222074,55.9071,55.9071,55.8629,55.8777,24720.4842
2007-04-10 11:50:00,75.88,75.9,75.87,75.87,7795.671350907785,55.8777,55.8924,55.8703,55.8703,7795.6714
2007-04-10 11:55:00,75.87,75.91,75.86,75.89,11693.507026361678,55.8703,55.8998,55.8629,55.885,11693.507
2007-04-10 12:00:00,75.88,75.9,75.86,75.9,9744.58918863473,55.8777,55.8924,55.8629,55.8924,9744.5892
2007-04-10 12:05:00,75.9,76.0,75.89,76.0,5846.753513180839,55.8924,55.966,55.885,55.966,5846.7535
2007-04-10 12:10:00,76.01,76.03,75.97,76.02,10257.462303826032,55.9734,55.9881,55.944,55.9808,10257.4623
2007-04-10 12:15:00,76.03,76.04,76.0,76.04,7898.245973946045,55.9881,55.9955,55.966,55.9955,7898.246
2007-04-10 12:20:00,76.02,76.04,76.02,76.04,2154.067083803467,55.9808,55.9955,55.9808,55.9955,2154.0671
2007-04-10 12:25:00,76.04,76.09,76.04,76.09,5333.880397989537,55.9955,56.0323,55.9955,56.0323,5333.8804
2007-04-10 12:30:00,76.09,76.12,76.09,76.12,2256.6417068417272,56.0323,56.0544,56.0323,56.0544,2256.6417
2007-04-10 12:35:00,76.12,76.15,76.12,76.15,3384.962560262591,56.0544,56.0765,56.0544,56.0765,3384.9626
2007-04-10 12:40:00,76.17,76.21,76.17,76.18,10360.036926864292,56.0912,56.1207,56.0912,56.0986,10360.0369
2007-04-10 12:45:00,76.18,76.19,76.17,76.17,2051.4924607652065,56.0986,56.106,56.0912,56.0912,2051.4925
2007-04-10 12:50:00,76.18,76.18,76.11,76.11,6975.074366601702,56.0986,56.0986,56.047,56.047,6975.0744
2007-04-10 12:55:00,76.11,76.11,76.1,76.1,615.447738229562,56.047,56.047,56.0397,56.0397,615.4477
2007-04-10 13:00:00,76.12,76.16,76.12,76.14,3179.8133141860703,56.0544,56.0839,56.0544,56.0691,3179.8133
2007-04-10 13:05:00,76.15,76.16,76.14,76.14,3590.111806339112,56.0765,56.0839,56.0691,56.0691,3590.1118
2007-04-10 13:10:00,76.13,76.13,76.09,76.1,3077.2386911478097,56.0618,56.0618,56.0323,56.0397,3077.2387
2007-04-10 13:15:00,76.08,76.08,76.07,76.08,1538.6193455739049,56.025,56.025,56.0176,56.025,1538.6193
2007-04-10 13:20:00,76.07,76.12,76.04,76.12,6257.0520053338805,56.0176,56.0544,55.9955,56.0544,6257.052
2007-04-10 13:25:00,76.12,76.14,76.1,76.14,1641.1939686121652,56.0544,56.0691,56.0397,56.0691,1641.194
2007-04-10 13:30:00,76.14,76.14,76.01,76.04,11488.357780285158,56.0691,56.0691,55.9734,55.9955,11488.3578
2007-04-10 13:35:00,76.04,76.07,76.03,76.06,2154.067083803467,55.9955,56.0176,55.9881,56.0102,2154.0671
2007-04-10 13:40:00,76.06,76.07,76.04,76.07,2872.089445071289,56.0102,56.0176,55.9955,56.0176,2872.0894
2007-04-10 13:45:00,76.07,76.07,76.04,76.04,1538.6193455739049,56.0176,56.0176,55.9955,55.9955,1538.6193
2007-04-10 13:50:00,76.04,76.07,76.03,76.03,2974.6640681095496,55.9955,56.0176,55.9881,55.9881,2974.6641
2007-04-10 13:55:00,76.02,76.04,76.02,76.04,2872.089445071289,55.9808,55.9955,55.9808,55.9955,2872.0894
2007-04-10 14:00:00,76.04,76.08,76.04,76.06,5641.604267104318,55.9955,56.025,55.9955,56.0102,5641.6043
2007-04-10 14:05:00,76.07,76.11,76.07,76.11,2666.9401989947687,56.0176,56.047,56.0176,56.047,2666.9402
2007-04-10 14:10:00,76.12,76.14,76.11,76.12,2359.216329879988,56.0544,56.0691,56.047,56.0544,2359.2163
2007-04-10 14:15:00,76.13,76.13,76.11,76.13,1743.7685916504256,56.0618,56.0618,56.047,56.0618,1743.7686
2007-04-10 14:20:00,76.12,76.12,76.07,76.07,4000.410298492153,56.0544,56.0544,56.0176,56.0176,4000.4103
2007-04-10 14:25:00,76.08,76.08,76.03,76.03,4410.708790645194,56.025,56.025,55.9881,55.9881,4410.7088
2007-04-10 14:30:00,76.02,76.02,76.0,76.0,2872.089445071289,55.9808,55.9808,55.966,55.966,2872.0894
2007-04-10 14:35:00,76.0,76.01,75.99,76.0,4205.559544568673,55.966,55.9734,55.9587,55.966,4205.5595
2007-04-10 14:40:00,76.0,76.02,75.99,75.99,4102.984921530413,55.966,55.9808,55.9587,55.9587,4102.9849
2007-04-10 14:45:00,76.0,76.0,75.97,75.98,3692.686429377372,55.966,55.966,55.944,55.9513,3692.6864
2007-04-10 14:50:00,75.98,75.99,75.95,75.98,7385.372858754744,55.9513,55.9587,55.9292,55.9513,7385.3729
2007-04-10 14:55:00,75.98,76.0,75.98,76.0,4000.410298492153,55.9513,55.966,55.9513,55.966,4000.4103
2007-04-10 15:00:00,76.0,76.0,75.97,75.98,15283.61883270079,55.966,55.966,55.944,55.9513,15283.6188
2007-04-10 15:05:00,75.98,75.99,75.96,75.97,8308.544466099087,55.9513,55.9587,55.9366,55.944,8308.5445
2007-04-10 15:10:00,75.98,75.98,75.97,75.97,12616.67863370602,55.9513,55.9513,55.944,55.944,12616.6786
2007-04-10 15:15:00,75.97,75.98,75.95,75.97,14463.021848394706,55.944,55.9513,55.9292,55.944,14463.0218
2007-04-10 15:20:00,75.96,75.98,75.95,75.98,9642.014565596472,55.9366,55.9513,55.9292,55.9513,9642.0146
2007-04-10 15:25:00,75.98,76.01,75.97,75.97,5846.753513180839,55.9513,55.9734,55.944,55.944,5846.7535
2007-04-10 15:30:00,75.97,76.01,75.97,76.0,8821.417581290389,55.944,55.9734,55.944,55.966,8821.4176
2007-04-10 15:35:00,76.01,76.04,76.0,76.02,8923.992204328648,55.9734,55.9955,55.966,55.9808,8923.9922
2007-04-10 15:40:00,76.0,76.0,75.97,75.99,4205.559544568673,55.966,55.966,55.944,55.9587,4205.5595
2007-04-10 15:45:00,75.98,76.0,75.96,75.98,14975.894963586008,55.9513,55.966,55.9366,55.9513,14975.895
2007-04-10 15:50:00,75.98,75.98,75.97,75.97,15078.46958662427,55.9513,55.9513,55.944,55.944,15078.4696
2007-04-10 15:55:00,75.99,76.03,75.97,76.0,10052.313057749512,55.9587,55.9881,55.944,55.966,10052.3131
2007-04-11 09:30:00,75.86,75.9,75.85,75.85,12924.402502820802,55.8629,55.8924,55.8556,55.8556,12924.4025
2007-04-11 09:35:00,75.85,75.85,75.77,75.77,6975.074366601702,55.8556,55.8556,55.7967,55.7967,6975.0744
2007-04-11 09:40:00,75.77,75.82,75.73,75.79,7693.096727869524,55.7967,55.8335,55.7672,55.8114,7693.0967
2007-04-11 09:45:00,75.76,75.76,75.66,75.69,8205.969843060826,55.7893,55.7893,55.7157,55.7378,8205.9698
2007-04-11 09:50:00,75.69,75.75,75.69,75.75,3795.261052415632,55.7378,55.7819,55.7378,55.7819,3795.2611
2007-04-11 09:55:00,75.75,75.75,75.71,75.73,3487.537183300851,55.7819,55.7819,55.7525,55.7672,3487.5372
2007-04-11 10:00:00,75.73,75.77,75.73,75.76,2769.514822033029,55.7672,55.7967,55.7672,55.7893,2769.5148
2007-04-11 10:05:00,75.76,75.77,75.71,75.75,4205.559544568673,55.7893,55.7967,55.7525,55.7819,4205.5595
2007-04-11 10:10:00,75.75,75.78,75.73,75.75,2769.514822033029,55.7819,55.804,55.7672,55.7819,2769.5148
2007-04-11 10:15:00,75.75,75.77,75.65,75.65,4513.283413683455,55.7819,55.7967,55.7083,55.7083,4513.2834
2007-04-11 10:20:00,75.64,75.67,75.62,75.64,4102.984921530413,55.7009,55.723,55.6862,55.7009,4102.9849
2007-04-11 10:25:00,75.64,75.68,75.62,75.65,5333.880397989537,55.7009,55.7304,55.6862,55.7083,5333.8804
2007-04-11 10:30:00,75.64,75.65,75.59,75.59,3487.537183300851,55.7009,55.7083,55.6641,55.6641,3487.5372
2007-04-11 10:35:00,75.59,75.6,75.58,75.58,3077.2386911478097,55.6641,55.6715,55.6568,55.6568,3077.2387
2007-04-11 10:40:00,75.59,75.59,75.47,75.47,6769.925120525182,55.6641,55.6641,55.5758,55.5758,6769.9251
2007-04-11 10:45:00,75.47,75.48,75.31,75.42,25130.78264437378,55.5758,55.5831,55.4579,55.5389,25130.7826
2007-04-11 10:50:00,75.42,75.45,75.33,75.34,3384.962560262591,55.5389,55.561,55.4727,55.48,3384.9626
2007-04-11 10:55:00,75.33,75.4,75.33,75.35,8513.693712175607,55.4727,55.5242,55.4727,55.4874,8513.6937
2007-04-11 11:00:00,75.35,75.38,75.33,75.36,5846.753513180839,55.4874,55.5095,55.4727,55.4948,5846.7535
2007-04-11 11:05:00,75.37,75.47,75.37,75.44,4308.134167606934,55.5021,55.5758,55.5021,55.5537,4308.1342
2007-04-11 11:10:00,75.43,75.55,75.43,75.55,6257.0520053338805,55.5463,55.6347,55.5463,55.6347,6257.052
2007-04-11 11:15:00,75.54,75.73,75.52,75.72,41440.14770745717,55.6273,55.7672,55.6126,55.7599,41440.1477
2007-04-11 11:20:00,75.72,76.16,75.72,76.14,65032.31100625705,55.7599,56.0839,55.7599,56.0691,65032.311
2007-04-11 11:25:00,76.13,76.19,76.1,76.19,34362.49871781721,56.0618,56.106,56.0397,56.106,34362.4987
2007-04-11 11:30:00,76.19,76.31,76.19,76.23,40619.55072315109,56.106,56.1943,56.106,56.1354,40619.5507
2007-04-11 11:35:00,76.24,76.24,76.17,76.19,16822.238178274692,56.1428,56.1428,56.0912,56.106,16822.2382
2007-04-11 11:40:00,76.17,76.19,76.15,76.15,12719.25325674428,56.0912,56.106,56.0765,56.0765,12719.2533
2007-04-11 11:45:00,76.19,76.24,76.18,76.24,5539.029644066058,56.106,56.1428,56.0986,56.1428,5539.0296
2007-04-11 11:50:00,76.24,76.25,76.18,76.2,16514.514309159913,56.1428,56.1501,56.0986,56.1133,16514.5143
2007-04-11 11:55:00,76.21,76.32,76.21,76.32,9642.014565596472,56.1207,56.2017,56.1207,56.2017,9642.0146
2007-04-11 12:00:00,76.32,76.48,76.32,76.47,31285.2600266694,56.2017,56.3195,56.2017,56.3121,31285.26
2007-04-11 12:05:00,76.51,76.51,76.4,76.42,12821.82787978254,56.3416,56.3416,56.2606,56.2753,12821.8279
2007-04-11 12:10:00,76.4,76.41,76.31,76.31,10154.887680787771,56.2606,56.268,56.1943,56.1943,10154.8877
2007-04-11 12:15:00,76.32,76.32,76.24,76.24,4923.581905836496,56.2017,56.2017,56.1428,56.1428,4923.5819
2007-04-11 12:20:00,76.24,76.29,76.24,76.29,3487.537183300851,56.1428,56.1796,56.1428,56.1796,3487.5372
2007-04-11 12:25:00,76.29,76.33,76.28,76.33,4000.410298492153,56.1796,56.2091,56.1722,56.2091,4000.4103
2007-04-11 12:30:00,76.32,76.35,76.26,76.26,6667.350497486921,56.2017,56.2238,56.1575,56.1575,6667.3505
2007-04-11 12:35:00,76.27,76.27,76.22,76.23,11180.633911170376,56.1649,56.1649,56.1281,56.1354,11180.6339
2007-04-11 12:40:00,76.23,76.24,76.2,76.2,13334.700994973842,56.1354,56.1428,56.1133,56.1133,13334.701
2007-04-11 12:45:00,76.21,76.24,76.2,76.24,6769.925120525182,56.1207,56.1428,56.1133,56.1428,6769.9251
2007-04-11 12:50:00,76.23,76.24,76.21,76.23,7487.947481793004,56.1354,56.1428,56.1207,56.1354,7487.9475
2007-04-11 12:55:00,76.23,76.23,76.21,76.22,4308.134167606934,56.1354,56.1354,56.1207,56.1281,4308.1342
2007-04-11 13:00:00,76.22,76.22,76.18,76.21,16617.088932198174,56.1281,56.1281,56.0986,56.1207,16617.0889
2007-04-11 13:05:00,76.2,76.35,76.2,76.34,26566.827366909427,56.1133,56.2238,56.1133,56.2164,26566.8274
2007-04-11 13:10:00,76.34,76.37,76.25,76.32,44722.53564468151,56.2164,56.2385,56.1501,56.2017,44722.5356
2007-04-11 13:15:00,76.32,76.32,76.28,76.32,2666.9401989947687,56.2017,56.2017,56.1722,56.2017,2666.9402
2007-04-11 13:20:00,76.28,76.28,76.18,76.26,5026.156528874756,56.1722,56.1722,56.0986,56.1575,5026.1565
2007-04-11 13:25:00,76.23,76.26,76.2,76.23,7180.223612678223,56.1354,56.1575,56.1133,56.1354,7180.2236
2007-04-11 13:30:00,76.25,76.32,76.25,76.27,7385.372858754744,56.1501,56.2017,56.1501,56.1649,7385.3729
2007-04-11 13:35:00,76.27,76.29,76.24,76.29,6051.902759257359,56.1649,56.1796,56.1428,56.1796,6051.9028
2007-04-11 13:40:00,76.29,76.38,76.29,76.38,12924.402502820802,56.1796,56.2459,56.1796,56.2459,12924.4025
2007-04-11 13:45:00,76.38,76.48,76.38,76.46,27284.849728177247,56.2459,56.3195,56.2459,56.3048,27284.8497
2007-04-11 13:50:00,76.47,76.48,76.42,76.47,8718.842958252128,56.3121,56.3195,56.2753,56.3121,8718.843
2007-04-11 13:55:00,76.48,76.5,76.45,76.46,10052.313057749512,56.3195,56.3342,56.2974,56.3048,10052.3131
2007-04-11 14:00:00,76.46,76.47,76.32,76.41,31080.11078059288,56.3048,56.3121,56.2017,56.268,31080.1108
2007-04-11 14:05:00,76.4,76.41,76.24,76.37,25541.081136526824,56.2606,56.268,56.1428,56.2385,25541.0811
2007-04-11 14:10:00,76.37,76.46,76.3,76.46,13437.275618012103,56.2385,56.3048,56.187,56.3048,13437.2756
2007-04-11 14:15:00,76.46,76.48,76.34,76.36,13026.977125859064,56.3048,56.3195,56.2164,56.2311,13026.9771
2007-04-11 14:20:00,76.39,76.48,76.36,76.47,5744.178890142579,56.2532,56.3195,56.2311,56.3121,5744.1789
2007-04-11 14:25:00,76.48,76.49,76.38,76.41,12308.95476459124,56.3195,56.3269,56.2459,56.268,12308.9548
2007-04-11 14:30:00,76.4,76.4,76.35,76.36,8103.395220022566,56.2606,56.2606,56.2238,56.2311,8103.3952
2007-04-11 14:35:00,76.36,76.44,76.29,76.42,18258.28290081034,56.2311,56.2901,56.1796,56.2753,18258.2829
2007-04-11 14:40:00,76.42,76.42,76.35,76.35,7282.798235716484,56.2753,56.2753,56.2238,56.2238,7282.7982
2007-04-11 14:45:00,76.35,76.38,76.32,76.37,11283.208534208636,56.2238,56.2459,56.2017,56.2385,11283.2085
2007-04-11 14:50:00,76.38,76.45,76.38,76.43,9026.566827366907,56.2459,56.2974,56.2459,56.2827,9026.5668
2007-04-11 14:55:00,76.43,76.47,76.42,76.47,9334.29069648169,56.2827,56.3121,56.2753,56.3121,9334.2907
2007-04-11 15:00:00,76.46,76.52,76.42,76.51,13129.551748897322,56.3048,56.349,56.2753,56.3416,13129.5517
2007-04-11 15:05:00,76.5,76.5,76.45,76.45,7795.671350907785,56.3342,56.3342,56.2974,56.2974,7795.6714
2007-04-11 15:10:00,76.48,76.5,76.45,76.47,11488.357780285158,56.3195,56.3342,56.2974,56.3121,11488.3578
2007-04-11 15:15:00,76.47,76.48,76.44,76.45,6667.350497486921,56.3121,56.3195,56.2901,56.2974,6667.3505
2007-04-11 15:20:00,76.45,76.51,76.45,76.49,10770.335419017334,56.2974,56.3416,56.2974,56.3269,10770.3354
2007-04-11 15:25:00,76.52,76.52,76.46,76.46,9847.163811672992,56.349,56.349,56.3048,56.3048,9847.1638
2007-04-11 15:30:00,76.45,76.46,76.38,76.4,9231.71607344343,56.2974,56.3048,56.2459,56.2606,9231.7161
2007-04-11 15:35:00,76.4,76.4,76.36,76.36,8103.395220022566,56.2606,56.2606,56.2311,56.2311,8103.3952
2007-04-11 15:40:00,76.34,76.35,76.31,76.32,8308.544466099087,56.2164,56.2238,56.1943,56.2017,8308.5445
2007-04-11 15:45:00,76.32,76.36,76.31,76.32,24412.76028310596,56.2017,56.2311,56.1943,56.2017,24412.7603
2007-04-11 15:50:00,76.32,76.33,76.31,76.31,19284.029131192943,56.2017,56.2091,56.1943,56.1943,19284.0291
2007-04-11 15:55:00,76.32,76.35,76.31,76.35,26464.25274387117,56.2017,56.2238,56.1943,56.2238,26464.2527
2007-04-12 09:30:00,76.37,76.53,76.28,76.43,28515.74520463637,56.2385,56.3563,56.1722,56.2827,28515.7452
2007-04-12 09:35:00,76.43,76.44,76.32,76.38,32618.730126166785,56.2827,56.2901,56.2017,56.2459,32618.7301
2007-04-12 09:40:00,76.33,76.36,76.29,76.29,12001.23089547646,56.2091,56.2311,56.1796,56.1796,12001.2309
2007-04-12 09:45:00,76.26,76.27,76.12,76.23,19694.327623345984,56.1575,56.1649,56.0544,56.1354,19694.3276
2007-04-12 09:50:00,76.25,76.48,76.24,76.34,14052.723356241666,56.1501,56.3195,56.1428,56.2164,14052.7234
2007-04-12 09:55:00,76.34,76.46,76.26,76.35,16206.790440045132,56.2164,56.3048,56.1575,56.2238,16206.7904
2007-04-12 10:00:00,76.36,76.52,76.36,76.48,9334.29069648169,56.2311,56.349,56.2311,56.3195,9334.2907
2007-04-12 10:05:00,76.52,76.59,76.46,76.53,12411.5293876295,56.349,56.4005,56.3048,56.3563,12411.5294
2007-04-12 10:10:00,76.53,76.54,76.46,76.52,22668.99169145553,56.3563,56.3637,56.3048,56.349,22668.9917
2007-04-12 10:15:00,76.52,76.52,76.44,76.47,3590.111806339112,56.349,56.349,56.2901,56.3121,3590.1118
2007-04-12 10:20:00,76.47,76.52,76.43,76.44,9231.71607344343,56.3121,56.349,56.2827,56.2901,9231.7161
2007-04-12 10:25:00,76.46,76.53,76.45,76.53,8000.820596984306,56.3048,56.3563,56.2974,56.3563,8000.8206
2007-04-12 10:30:00,76.5,76.53,76.46,76.46,5128.731151913016,56.3342,56.3563,56.3048,56.3048,5128.7312
2007-04-12 10:35:00,76.47,76.5,76.38,76.39,12719.25325674428,56.3121,56.3342,56.2459,56.2532,12719.2533
2007-04-12 10:40:00,76.35,76.41,76.33,76.4,9129.14145040517,56.2238,56.268,56.2091,56.2606,9129.1415
2007-04-12 10:45:00,76.4,76.54,76.4,76.51,11693.507026361678,56.2606,56.3637,56.2606,56.3416,11693.507
2007-04-12 10:50:00,76.53,76.69,76.53,76.67,8411.119089137346,56.3563,56.4742,56.3563,56.4594,8411.1191
2007-04-12 10:55:00,76.67,76.7,76.66,76.67,3590.111806339112,56.4594,56.4815,56.4521,56.4594,3590.1118
2007-04-12 11:00:00,76.66,76.67,76.63,76.65,4718.432659759975,56.4521,56.4594,56.43,56.4447,4718.4327
2007-04-12 11:05:00,76.66,76.68,76.64,76.68,2666.9401989947687,56.4521,56.4668,56.4373,56.4668,2666.9402
2007-04-12 11:10:00,76.66,76.71,76.61,76.62,7282.798235716484,56.4521,56.4889,56.4152,56.4226,7282.7982
2007-04-12 11:15:00,76.6,76.6,76.53,76.53,2974.6640681095496,56.4079,56.4079,56.3563,56.3563,2974.6641
2007-04-12 11:20:00,76.52,76.52,76.42,76.42,10667.760795979077,56.349,56.349,56.2753,56.2753,10667.7608
2007-04-12 11:25:00,76.43,76.45,76.42,76.45,5436.455021027798,56.2827,56.2974,56.2753,56.2974,5436.455
2007-04-12 11:30:00,76.45,76.47,76.43,76.44,6257.0520053338805,56.2974,56.3121,56.2827,56.2901,6257.052
2007-04-12 11:35:00,76.46,76.46,76.42,76.45,3795.261052415632,56.3048,56.3048,56.2753,56.2974,3795.2611
2007-04-12 11:40:00,76.43,76.44,76.39,76.41,4821.007282798236,56.2827,56.2901,56.2532,56.268,4821.0073
2007-04-12 11:45:00,76.41,76.45,76.4,76.44,6975.074366601702,56.268,56.2974,56.2606,56.2901,6975.0744
2007-04-12 11:50:00,76.43,76.47,76.42,76.46,4513.283413683455,56.2827,56.3121,56.2753,56.3048,4513.2834
2007-04-12 11:55:00,76.47,76.52,76.47,76.52,3590.111806339112,56.3121,56.349,56.3121,56.349,3590.1118
2007-04-12 12:00:00,76.52,76.66,76.51,76.63,14770.745717509488,56.349,56.4521,56.3416,56.43,14770.7457
2007-04-12 12:05:00,76.62,76.69,76.62,76.64,12308.95476459124,56.4226,56.4742,56.4226,56.4373,12308.9548
2007-04-12 12:10:00,76.66,76.68,76.64,76.68,6154.47738229562,56.4521,56.4668,56.4373,56.4668,6154.4774
2007-04-12 12:15:00,76.68,76.7,76.64,76.65,10872.910042055595,56.4668,56.4815,56.4373,56.4447,10872.91
2007-04-12 12:20:00,76.65,76.65,76.62,76.65,3897.8356754538927,56.4447,56.4447,56.4226,56.4447,3897.8357
2007-04-12 12:25:00,76.65,76.69,76.65,76.67,6564.775874448661,56.4447,56.4742,56.4447,56.4594,6564.7759
2007-04-12 12:30:00,76.65,76.65,76.57,76.58,3384.962560262591,56.4447,56.4447,56.3858,56.3932,3384.9626
2007-04-12 12:35:00,76.57,76.62,76.56,76.62,3077.2386911478097,56.3858,56.4226,56.3784,56.4226,3077.2387
2007-04-12 12:40:00,76.62,76.62,76.58,76.61,8103.395220022566,56.4226,56.4226,56.3932,56.4152,8103.3952
2007-04-12 12:45:00,76.61,76.63,76.56,76.56,10565.186172940814,56.4152,56.43,56.3784,56.3784,10565.1862
2007-04-12 12:50:00,76.57,76.64,76.55,76.64,4821.007282798236,56.3858,56.4373,56.3711,56.4373,4821.0073
2007-04-12 12:55:00,76.63,76.65,76.62,76.65,4513.283413683455,56.43,56.4447,56.4226,56.4447,4513.2834
2007-04-12 13:00:00,76.65,76.8,76.64,76.8,10770.335419017334,56.4447,56.5552,56.4373,56.5552,10770.3354
2007-04-12 13:05:00,76.79,76.8,76.77,76.79,6564.775874448661,56.5478,56.5552,56.5331,56.5478,6564.7759
2007-04-12 13:10:00,76.79,76.79,76.75,76.77,2256.6417068417272,56.5478,56.5478,56.5183,56.5331,2256.6417
2007-04-12 13:15:00,76.77,76.77,76.69,76.69,3487.537183300851,56.5331,56.5331,56.4742,56.4742,3487.5372
2007-04-12 13:20:00,76.7,76.73,76.7,76.73,2461.790952918248,56.4815,56.5036,56.4815,56.5036,2461.791
2007-04-12 13:25:00,76.71,76.71,76.69,76.71,4000.410298492153,56.4889,56.4889,56.4742,56.4889,4000.4103
2007-04-12 13:30:00,76.71,76.74,76.71,76.74,4923.581905836496,56.4889,56.511,56.4889,56.511,4923.5819
2007-04-12 13:35:00,76.72,76.74,76.71,76.71,4410.708790645194,56.4962,56.511,56.4889,56.4889,4410.7088
2007-04-12 13:40:00,76.71,76.71,76.69,76.69,2154.067083803467,56.4889,56.4889,56.4742,56.4742,2154.0671
2007-04-12 13:45:00,76.68,76.7,76.67,76.69,5436.455021027798,56.4668,56.4815,56.4594,56.4742,5436.455
2007-04-12 13:50:00,76.69,76.69,76.65,76.66,2974.6640681095496,56.4742,56.4742,56.4447,56.4521,2974.6641
2007-04-12 13:55:00,76.66,76.67,76.63,76.63,4000.410298492153,56.4521,56.4594,56.43,56.43,4000.4103
2007-04-12 14:00:00,76.62,76.66,76.62,76.66,2256.6417068417272,56.4226,56.4521,56.4226,56.4521,2256.6417
2007-04-12 14:05:00,76.66,76.66,76.59,76.6,3384.962560262591,56.4521,56.4521,56.4005,56.4079,3384.9626
2007-04-12 14:10:00,76.6,76.6,76.58,76.59,8821.417581290389,56.4079,56.4079,56.3932,56.4005,8821.4176
2007-04-12 14:15:00,76.59,76.6,76.59,76.59,2256.6417068417272,56.4005,56.4079,56.4005,56.4005,2256.6417
2007-04-12 14:20:00,76.6,76.6,76.56,76.56,5436.455021027798,56.4079,56.4079,56.3784,56.3784,5436.455
2007-04-12 14:25:00,76.57,76.57,76.51,76.51,3897.8356754538927,56.3858,56.3858,56.3416,56.3416,3897.8357
2007-04-12 14:30:00,76.51,76.53,76.5,76.51,5026.156528874756,56.3416,56.3563,56.3342,56.3416,5026.1565
2007-04-12 14:35:00,76.5,76.51,76.48,76.48,3384.962560262591,56.3342,56.3416,56.3195,56.3195,3384.9626
2007-04-12 14:40:00,76.49,76.5,76.48,76.49,8616.268335213868,56.3269,56.3342,56.3195,56.3269,8616.2683
2007-04-12 14:45:00,76.49,76.5,76.47,76.48,8000.820596984306,56.3269,56.3342,56.3121,56.3195,8000.8206
2007-04-12 14:50:00,76.47,76.5,76.46,76.46,15181.044209662528,56.3121,56.3342,56.3048,56.3048,15181.0442
2007-04-12 14:55:00,76.47,76.5,76.46,76.46,12411.5293876295,56.3121,56.3342,56.3048,56.3048,12411.5294
2007-04-12 15:00:00,76.46,76.46,76.41,76.44,18360.8575238486,56.3048,56.3048,56.268,56.2901,18360.8575
2007-04-12 15:05:00,76.44,76.44,76.39,76.4,9436.86531951995,56.2901,56.2901,56.2532,56.2606,9436.8653
2007-04-12 15:10:00,76.39,76.42,76.37,76.38,10565.186172940814,56.2532,56.2753,56.2385,56.2459,10565.1862
2007-04-12 15:15:00,76.38,76.4,76.37,76.39,5539.029644066058,56.2459,56.2606,56.2385,56.2532,5539.0296
2007-04-12 15:20:00,76.38,76.39,76.36,76.36,9129.14145040517,56.2459,56.2532,56.2311,56.2311,9129.1415
2007-04-12 15:25:00,76.36,76.38,76.35,76.37,17540.260539542516,56.2311,56.2459,56.2238,56.2385,17540.2605
2007-04-12 15:30:00,76.37,76.37,76.34,76.36,10052.313057749512,56.2385,56.2385,56.2164,56.2311,10052.3131
2007-04-12 15:35:00,76.37,76.48,76.37,76.45,11078.059288132115,56.2385,56.3195,56.2385,56.2974,11078.0593
2007-04-12 15:40:00,76.46,76.46,76.44,76.45,6462.201251410401,56.3048,56.3048,56.2901,56.2974,6462.2013
2007-04-12 15:45:00,76.45,76.51,76.45,76.49,14463.021848394706,56.2974,56.3416,56.2974,56.3269,14463.0218
2007-04-12 15:50:00,76.49,76.55,76.48,76.51,19899.476869422502,56.3269,56.3711,56.3195,56.3416,19899.4769
2007-04-12 15:55:00,76.5,76.55,76.47,76.49,20309.775361575543,56.3342,56.3711,56.3121,56.3269,20309.7754
2007-04-13 09:30:00,76.49,76.56,76.42,76.54,6154.47738229562,56.3269,56.3784,56.2753,56.3637,6154.4774
2007-04-13 09:35:00,76.54,76.54,76.26,76.29,5846.753513180839,56.3637,56.3637,56.1575,56.1796,5846.7535
2007-04-13 09:40:00,76.28,76.48,76.28,76.44,9436.86531951995,56.1722,56.3195,56.1722,56.2901,9436.8653
2007-04-13 09:45:00,76.42,76.46,76.38,76.43,7385.372858754744,56.2753,56.3048,56.2459,56.2827,7385.3729
2007-04-13 09:50:00,76.43,76.57,76.38,76.47,23694.737921838136,56.2827,56.3858,56.2459,56.3121,23694.7379
2007-04-13 09:55:00,76.48,76.87,76.46,76.85,51184.73689609191,56.3195,56.6067,56.3048,56.592,51184.7369
2007-04-13 10:00:00,76.85,76.85,76.51,76.64,14463.021848394706,56.592,56.592,56.3416,56.4373,14463.0218
2007-04-13 10:05:00,76.64,76.71,76.46,76.51,11385.783157246897,56.4373,56.4889,56.3048,56.3416,11385.7832
2007-04-13 10:10:00,76.54,76.63,76.52,76.54,12308.95476459124,56.3637,56.43,56.349,56.3637,12308.9548
2007-04-13 10:15:00,76.53,76.54,76.47,76.51,10154.887680787771,56.3563,56.3637,56.3121,56.3416,10154.8877
2007-04-13 10:20:00,76.54,76.74,76.51,76.67,21643.24546107293,56.3637,56.511,56.3416,56.4594,21643.2455
2007-04-13 10:25:00,76.66,76.67,76.57,76.59,9436.86531951995,56.4521,56.4594,56.3858,56.4005,9436.8653
2007-04-13 10:30:00,76.59,76.65,76.55,76.55,8308.544466099087,56.4005,56.4447,56.3711,56.3711,8308.5445
2007-04-13 10:35:00,76.55,76.72,76.55,76.72,9847.163811672992,56.3711,56.4962,56.3711,56.4962,9847.1638
2007-04-13 10:40:00,76.72,76.74,76.64,76.65,3077.2386911478097,56.4962,56.511,56.4373,56.4447,3077.2387
2007-04-13 10:45:00,76.62,76.62,76.48,76.48,8616.268335213868,56.4226,56.4226,56.3195,56.3195,8616.2683
2007-04-13 10:50:00,76.48,76.52,76.42,76.42,16104.215817006872,56.3195,56.349,56.2753,56.2753,16104.2158
2007-04-13 10:55:00,76.39,76.49,76.38,76.48,14257.872602318186,56.2532,56.3269,56.2459,56.3195,14257.8726
2007-04-13 11:00:00,76.49,76.54,76.47,76.52,8616.268335213868,56.3269,56.3637,56.3121,56.349,8616.2683
2007-04-13 11:05:00,76.54,76.61,76.51,76.57,8411.119089137346,56.3637,56.4152,56.3416,56.3858,8411.1191
2007-04-13 11:10:00,76.56,76.56,76.48,76.54,7795.671350907785,56.3784,56.3784,56.3195,56.3637,7795.6714
2007-04-13 11:15:00,76.53,76.57,76.49,76.49,10565.186172940814,56.3563,56.3858,56.3269,56.3269,10565.1862
2007-04-13 11:20:00,76.5,76.56,76.48,76.51,8411.119089137346,56.3342,56.3784,56.3195,56.3416,8411.1191
2007-04-13 11:25:00,76.49,76.52,76.49,76.5,6564.775874448661,56.3269,56.349,56.3269,56.3342,6564.7759
2007-04-13 11:30:00,76.48,76.49,76.47,76.49,3897.8356754538927,56.3195,56.3269,56.3121,56.3269,3897.8357
2007-04-13 11:35:00,76.5,76.56,76.5,76.55,1538.6193455739049,56.3342,56.3784,56.3342,56.3711,1538.6193
2007-04-13 11:40:00,76.55,76.57,76.54,76.56,3795.261052415632,56.3711,56.3858,56.3637,56.3784,3795.2611
2007-04-13 11:45:00,76.55,76.61,76.55,76.6,1538.6193455739049,56.3711,56.4152,56.3711,56.4079,1538.6193
2007-04-13 11:50:00,76.61,76.63,76.57,76.57,1641.1939686121652,56.4152,56.43,56.3858,56.3858,1641.194
2007-04-13 11:55:00,76.57,76.57,76.48,76.49,4308.134167606934,56.3858,56.3858,56.3195,56.3269,4308.1342
2007-04-13 12:00:00,76.5,76.53,76.49,76.49,3077.2386911478097,56.3342,56.3563,56.3269,56.3269,3077.2387
2007-04-13 12:05:00,76.51,76.56,76.48,76.55,5333.880397989537,56.3416,56.3784,56.3195,56.3711,5333.8804
2007-04-13 12:10:00,76.54,76.55,76.52,76.55,3897.8356754538927,56.3637,56.3711,56.349,56.3711,3897.8357
2007-04-13 12:15:00,76.54,76.55,76.49,76.5,9129.14145040517,56.3637,56.3711,56.3269,56.3342,9129.1415
2007-04-13 12:20:00,76.5,76.55,76.5,76.55,8616.268335213868,56.3342,56.3711,56.3342,56.3711,8616.2683
2007-04-13 12:25:00,76.55,76.56,76.52,76.52,8103.395220022566,56.3711,56.3784,56.349,56.349,8103.3952
2007-04-13 12:30:00,76.52,76.53,76.51,76.52,5539.029644066058,56.349,56.3563,56.3416,56.349,5539.0296
2007-04-13 12:35:00,76.53,76.57,76.53,76.56,4923.581905836496,56.3563,56.3858,56.3563,56.3784,4923.5819
2007-04-13 12:40:00,76.54,76.54,76.51,76.51,4718.432659759975,56.3637,56.3637,56.3416,56.3416,4718.4327
2007-04-13 12:45:00,76.52,76.52,76.48,76.51,4000.410298492153,56.349,56.349,56.3195,56.3416,4000.4103
2007-04-13 12:50:00,76.51,76.52,76.47,76.48,16719.663555236435,56.3416,56.349,56.3121,56.3195,16719.6636
2007-04-13 12:55:00,76.49,76.54,76.43,76.43,27489.99897425377,56.3269,56.3637,56.2827,56.2827,27489.999
2007-04-13 13:00:00,76.43,76.43,76.39,76.39,7282.798235716484,56.2827,56.2827,56.2532,56.2532,7282.7982
2007-04-13 13:05:00,76.39,76.4,76.34,76.36,13026.977125859064,56.2532,56.2606,56.2164,56.2311,13026.9771
2007-04-13 13:10:00,76.36,76.36,76.31,76.32,5846.753513180839,56.2311,56.2311,56.1943,56.2017,5846.7535
2007-04-13 13:15:00,76.3,76.32,76.28,76.32,2154.067083803467,56.187,56.2017,56.1722,56.2017,2154.0671
2007-04-13 13:20:00,76.34,76.38,76.34,76.38,1948.9178377269463,56.2164,56.2459,56.2164,56.2459,1948.9178
2007-04-13 13:25:00,76.37,76.38,76.37,76.38,1333.4700994973844,56.2385,56.2459,56.2385,56.2459,1333.4701
2007-04-13 13:30:00,76.39,76.42,76.38,76.42,3487.537183300851,56.2532,56.2753,56.2459,56.2753,3487.5372
2007-04-13 13:35:00,76.43,76.44,76.42,76.44,6359.626628372141,56.2827,56.2901,56.2753,56.2901,6359.6266
2007-04-13 13:40:00,76.44,76.44,76.43,76.44,1743.7685916504256,56.2901,56.2901,56.2827,56.2901,1743.7686
2007-04-13 13:45:00,76.44,76.44,76.41,76.41,6154.47738229562,56.2901,56.2901,56.268,56.268,6154.4774
2007-04-13 13:50:00,76.43,76.44,76.36,76.37,15488.76807877731,56.2827,56.2901,56.2311,56.2385,15488.7681
2007-04-13 13:55:00,76.37,76.38,76.32,76.36,6667.350497486921,56.2385,56.2459,56.2017,56.2311,6667.3505
2007-04-13 14:00:00,76.38,76.38,76.32,76.35,2872.089445071289,56.2459,56.2459,56.2017,56.2238,2872.0894
2007-04-13 14:05:00,76.33,76.34,76.25,76.25,5641.604267104318,56.2091,56.2164,56.1501,56.1501,5641.6043
2007-04-13 14:10:00,76.24,76.24,76.19,76.24,15899.06657093035,56.1428,56.1428,56.106,56.1428,15899.0666
2007-04-13 14:15:00,76.26,76.29,76.17,76.17,21232.94696891989,56.1575,56.1796,56.0912,56.0912,21232.947
2007-04-13 14:20:00,76.18,76.26,76.18,76.24,10872.910042055595,56.0986,56.1575,56.0986,56.1428,10872.91
2007-04-13 14:25:00,76.23,76.23,76.18,76.21,16104.215817006872,56.1354,56.1354,56.0986,56.1207,16104.2158
2007-04-13 14:30:00,76.22,76.23,76.2,76.23,7385.372858754744,56.1281,56.1354,56.1133,56.1354,7385.3729
2007-04-13 14:35:00,76.22,76.24,76.2,76.2,11385.783157246897,56.1281,56.1428,56.1133,56.1133,11385.7832
2007-04-13 14:40:00,76.24,76.24,76.2,76.22,8923.992204328648,56.1428,56.1428,56.1133,56.1281,8923.9922
2007-04-13 14:45:00,76.22,76.28,76.17,76.23,12514.10401066776,56.1281,56.1722,56.0912,56.1354,12514.104
2007-04-13 14:50:00,76.24,76.3,76.24,76.26,5539.029644066058,56.1428,56.187,56.1428,56.1575,5539.0296
2007-04-13 14:55:00,76.23,76.32,76.23,76.31,4410.708790645194,56.1354,56.2017,56.1354,56.1943,4410.7088
2007-04-13 15:00:00,76.31,76.31,76.26,76.28,7077.648989639963,56.1943,56.1943,56.1575,56.1722,7077.649
2007-04-13 15:05:00,76.29,76.32,76.29,76.29,3384.962560262591,56.1796,56.2017,56.1796,56.1796,3384.9626
2007-04-13 15:10:00,76.29,76.33,76.28,76.32,5128.731151913016,56.1796,56.2091,56.1722,56.2017,5128.7312
2007-04-13 15:15:00,76.32,76.32,76.3,76.31,2666.9401989947687,56.2017,56.2017,56.187,56.1943,2666.9402
2007-04-13 15:20:00,76.32,76.33,76.29,76.29,2974.6640681095496,56.2017,56.2091,56.1796,56.1796,2974.6641
2007-04-13 15:25:00,76.31,76.31,76.26,76.26,5231.305774951277,56.1943,56.1943,56.1575,56.1575,5231.3058
2007-04-13 15:30:00,76.28,76.32,76.26,76.3,7282.798235716484,56.1722,56.2017,56.1575,56.187,7282.7982
2007-04-13 15:35:00,76.31,76.32,76.29,76.29,3077.2386911478097,56.1943,56.2017,56.1796,56.1796,3077.2387
2007-04-13 15:40:00,76.29,76.32,76.29,76.31,3384.962560262591,56.1796,56.2017,56.1796,56.1943,3384.9626
2007-04-13 15:45:00,76.32,76.32,76.29,76.29,7590.522104831264,56.2017,56.2017,56.1796,56.1796,7590.5221
2007-04-13 15:50:00,76.29,76.32,76.28,76.31,12001.23089547646,56.1796,56.2017,56.1722,56.1943,12001.2309
2007-04-13 15:55:00,76.3,76.32,76.29,76.32,13642.424864088624,56.187,56.2017,56.1796,56.2017,13642.4249
2007-04-16 09:30:00,76.44,76.46,76.38,76.42,14360.447225356444,56.2901,56.3048,56.2459,56.2753,14360.4472
2007-04-16 09:35:00,76.45,76.55,76.32,76.49,5846.753513180839,56.2974,56.3711,56.2017,56.3269,5846.7535
2007-04-16 09:40:00,76.49,76.83,76.46,76.69,20207.200738537285,56.3269,56.5773,56.3048,56.4742,20207.2007
2007-04-16 09:45:00,76.71,76.77,76.68,76.77,16104.215817006872,56.4889,56.5331,56.4668,56.5331,16104.2158
2007-04-16 09:50:00,76.77,76.88,76.77,76.83,9847.163811672992,56.5331,56.6141,56.5331,56.5773,9847.1638
2007-04-16 09:55:00,76.82,76.82,76.66,76.66,6359.626628372141,56.5699,56.5699,56.4521,56.4521,6359.6266
2007-04-16 10:00:00,76.67,76.7,76.66,76.68,12001.23089547646,56.4594,56.4815,56.4521,56.4668,12001.2309
2007-04-16 10:05:00,76.7,76.7,76.66,76.7,3692.686429377372,56.4815,56.4815,56.4521,56.4815,3692.6864
2007-04-16 10:10:00,76.71,76.71,76.61,76.61,5128.731151913016,56.4889,56.4889,56.4152,56.4152,5128.7312
2007-04-16 10:15:00,76.62,76.62,76.51,76.51,4615.858036721715,56.4226,56.4226,56.3416,56.3416,4615.858
2007-04-16 10:20:00,76.52,76.53,76.51,76.52,2564.365575956508,56.349,56.3563,56.3416,56.349,2564.3656
2007-04-16 10:25:00,76.52,76.57,76.51,76.55,10052.313057749512,56.349,56.3858,56.3416,56.3711,10052.3131
2007-04-16 10:30:00,76.57,76.62,76.57,76.6,3077.2386911478097,56.3858,56.4226,56.3858,56.4079,3077.2387
2007-04-16 10:35:00,76.6,76.72,76.6,76.71,5333.880397989537,56.4079,56.4962,56.4079,56.4889,5333.8804
2007-04-16 10:40:00,76.72,76.75,76.71,76.73,4205.559544568673,56.4962,56.5183,56.4889,56.5036,4205.5595
2007-04-16 10:45:00,76.76,76.77,76.71,76.71,4923.581905836496,56.5257,56.5331,56.4889,56.4889,4923.5819
2007-04-16 10:50:00,76.71,76.75,76.71,76.72,3897.8356754538927,56.4889,56.5183,56.4889,56.4962,3897.8357
2007-04-16 10:55:00,76.74,76.75,76.72,76.72,2461.790952918248,56.511,56.5183,56.4962,56.4962,2461.791
2007-04-16 11:00:00,76.72,76.77,76.72,76.74,9847.163811672992,56.4962,56.5331,56.4962,56.511,9847.1638
2007-04-16 11:05:00,76.74,76.8,76.74,76.79,12001.23089547646,56.511,56.5552,56.511,56.5478,12001.2309
2007-04-16 11:10:00,76.79,76.83,76.79,76.8,4718.432659759975,56.5478,56.5773,56.5478,56.5552,4718.4327
2007-04-16 11:15:00,76.8,76.82,76.78,76.8,4718.432659759975,56.5552,56.5699,56.5404,56.5552,4718.4327
2007-04-16 11:20:00,76.78,76.82,76.78,76.79,9129.14145040517,56.5404,56.5699,56.5404,56.5478,9129.1415
2007-04-16 11:25:00,76.81,76.83,76.79,76.82,11180.633911170376,56.5625,56.5773,56.5478,56.5699,11180.6339
2007-04-16 11:30:00,76.82,76.82,76.76,76.78,10154.887680787771,56.5699,56.5699,56.5257,56.5404,10154.8877
2007-04-16 11:35:00,76.78,76.82,76.78,76.78,13642.424864088624,56.5404,56.5699,56.5404,56.5404,13642.4249
2007-04-16 11:40:00,76.79,76.8,76.76,76.77,3795.261052415632,56.5478,56.5552,56.5257,56.5331,3795.2611
2007-04-16 11:45:00,76.77,76.84,76.77,76.82,6359.626628372141,56.5331,56.5846,56.5331,56.5699,6359.6266
2007-04-16 11:50:00,76.83,76.84,76.77,76.78,8411.119089137346,56.5773,56.5846,56.5331,56.5404,8411.1191
2007-04-16 11:55:00,76.77,76.82,76.75,76.79,4513.283413683455,56.5331,56.5699,56.5183,56.5478,4513.2834
2007-04-16 12:00:00,76.8,76.8,76.76,76.78,7795.671350907785,56.5552,56.5552,56.5257,56.5404,7795.6714
2007-04-16 12:05:00,76.78,76.79,76.74,76.77,5231.305774951277,56.5404,56.5478,56.511,56.5331,5231.3058
2007-04-16 12:10:00,76.77,76.77,76.71,76.72,7282.798235716484,56.5331,56.5331,56.4889,56.4962,7282.7982
2007-04-16 12:15:00,76.73,76.74,76.72,76.73,3179.8133141860703,56.5036,56.511,56.4962,56.5036,3179.8133
2007-04-16 12:20:00,76.74,76.75,76.73,76.73,1230.895476459124,56.511,56.5183,56.5036,56.5036,1230.8955
2007-04-16 12:25:00,76.73,76.74,76.71,76.73,1538.6193455739049,56.5036,56.511,56.4889,56.5036,1538.6193
2007-04-16 12:30:00,76.73,76.73,76.71,76.72,1538.6193455739049,56.5036,56.5036,56.4889,56.4962,1538.6193
2007-04-16 12:35:00,76.72,76.73,76.7,76.7,4308.134167606934,56.4962,56.5036,56.4815,56.4815,4308.1342
2007-04-16 12:40:00,76.71,76.71,76.65,76.67,4718.432659759975,56.4889,56.4889,56.4447,56.4594,4718.4327
2007-04-16 12:45:00,76.68,76.69,76.66,76.68,1333.4700994973844,56.4668,56.4742,56.4521,56.4668,1333.4701
2007-04-16 12:50:00,76.68,76.69,76.61,76.61,2872.089445071289,56.4668,56.4742,56.4152,56.4152,2872.0894
2007-04-16 12:55:00,76.63,76.65,76.63,76.65,2974.6640681095496,56.43,56.4447,56.43,56.4447,2974.6641
2007-04-16 13:00:00,76.63,76.63,76.61,76.62,3282.3879372243305,56.43,56.43,56.4152,56.4226,3282.3879
2007-04-16 13:05:00,76.62,76.65,76.61,76.64,2666.9401989947687,56.4226,56.4447,56.4152,56.4373,2666.9402
2007-04-16 13:10:00,76.63,76.66,76.63,76.66,2461.790952918248,56.43,56.4521,56.43,56.4521,2461.791
2007-04-16 13:15:00,76.65,76.69,76.65,76.69,4923.581905836496,56.4447,56.4742,56.4447,56.4742,4923.5819
2007-04-16 13:20:00,76.68,76.7,76.68,76.7,4000.410298492153,56.4668,56.4815,56.4668,56.4815,4000.4103
2007-04-16 13:25:00,76.69,76.71,76.69,76.71,2666.9401989947687,56.4742,56.4889,56.4742,56.4889,2666.9402
2007-04-16 13:30:00,76.71,76.75,76.71,76.74,3897.8356754538927,56.4889,56.5183,56.4889,56.511,3897.8357
2007-04-16 13:35:00,76.74,76.75,76.73,76.75,1743.7685916504256,56.511,56.5183,56.5036,56.5183,1743.7686
2007-04-16 13:40:00,76.75,76.76,76.74,76.75,3590.111806339112,56.5183,56.5257,56.511,56.5183,3590.1118
2007-04-16 13:45:00,76.75,76.75,76.71,76.73,7487.947481793004,56.5183,56.5183,56.4889,56.5036,7487.9475
2007-04-16 13:50:00,76.73,76.73,76.71,76.71,5846.753513180839,56.5036,56.5036,56.4889,56.4889,5846.7535
2007-04-16 13:55:00,76.72,76.72,76.69,76.69,4615.858036721715,56.4962,56.4962,56.4742,56.4742,4615.858
2007-04-16 14:00:00,76.69,76.7,76.67,76.68,8103.395220022566,56.4742,56.4815,56.4594,56.4668,8103.3952
2007-04-16 14:05:00,76.69,76.69,76.65,76.68,6564.775874448661,56.4742,56.4742,56.4447,56.4668,6564.7759
2007-04-16 14:10:00,76.67,76.69,76.67,76.69,2564.365575956508,56.4594,56.4742,56.4594,56.4742,2564.3656
2007-04-16 14:15:00,76.69,76.74,76.69,76.73,5846.753513180839,56.4742,56.511,56.4742,56.5036,5846.7535
2007-04-16 14:20:00,76.73,76.73,76.71,76.71,4205.559544568673,56.5036,56.5036,56.4889,56.4889,4205.5595
2007-04-16 14:25:00,76.71,76.74,76.71,76.74,5744.178890142579,56.4889,56.511,56.4889,56.511,5744.1789
2007-04-16 14:30:00,76.75,76.75,76.71,76.75,4410.708790645194,56.5183,56.5183,56.4889,56.5183,4410.7088
2007-04-16 14:35:00,76.75,76.8,76.73,76.77,7180.223612678223,56.5183,56.5552,56.5036,56.5331,7180.2236
2007-04-16 14:40:00,76.77,76.79,76.76,76.78,2872.089445071289,56.5331,56.5478,56.5257,56.5404,2872.0894
2007-04-16 14:45:00,76.78,76.78,76.75,76.75,2461.790952918248,56.5404,56.5404,56.5183,56.5183,2461.791
2007-04-16 14:50:00,76.76,76.77,76.75,76.77,4000.410298492153,56.5257,56.5331,56.5183,56.5331,4000.4103
2007-04-16 14:55:00,76.76,76.81,76.76,76.79,8103.395220022566,56.5257,56.5625,56.5257,56.5478,8103.3952
2007-04-16 15:00:00,76.79,76.8,76.75,76.79,3590.111806339112,56.5478,56.5552,56.5183,56.5478,3590.1118
2007-04-16 15:05:00,76.79,76.79,76.76,76.78,5436.455021027798,56.5478,56.5478,56.5257,56.5404,5436.455
2007-04-16 15:10:00,76.8,76.81,76.76,76.78,5744.178890142579,56.5552,56.5625,56.5257,56.5404,5744.1789
2007-04-16 15:15:00,76.78,76.82,76.77,76.8,4410.708790645194,56.5404,56.5699,56.5331,56.5552,4410.7088
2007-04-16 15:20:00,76.8,76.81,76.78,76.78,5231.305774951277,56.5552,56.5625,56.5404,56.5404,5231.3058
2007-04-16 15:25:00,76.78,76.8,76.78,76.8,3077.2386911478097,56.5404,56.5552,56.5404,56.5552,3077.2387
2007-04-16 15:30:00,76.78,76.8,76.75,76.79,7282.798235716484,56.5404,56.5552,56.5183,56.5478,7282.7982
2007-04-16 15:35:00,76.79,76.8,76.78,76.78,4205.559544568673,56.5478,56.5552,56.5404,56.5404,4205.5595
2007-04-16 15:40:00,76.79,76.79,76.75,76.75,7590.522104831264,56.5478,56.5478,56.5183,56.5183,7590.5221
2007-04-16 15:45:00,76.75,76.76,76.72,76.73,7487.947481793004,56.5183,56.5257,56.4962,56.5036,7487.9475
2007-04-16 15:50:00,76.72,76.73,76.71,76.73,5641.604267104318,56.4962,56.5036,56.4889,56.5036,5641.6043
2007-04-16 15:55:00,76.72,76.78,76.72,76.78,9642.014565596472,56.4962,56.5404,56.4962,56.5404,9642.0146
2007-04-17 09:30:00,76.92,76.92,76.63,76.71,14668.171094471229,56.6435,56.6435,56.43,56.4889,14668.1711
2007-04-17 09:35:00,76.66,76.81,76.63,76.77,11180.633911170376,56.4521,56.5625,56.43,56.5331,11180.6339
2007-04-17 09:40:00,76.77,76.77,76.66,76.7,12616.67863370602,56.5331,56.5331,56.4521,56.4815,12616.6786
2007-04-17 09:45:00,76.7,76.75,76.63,76.67,5949.328136219099,56.4815,56.5183,56.43,56.4594,5949.3281
2007-04-17 09:50:00,76.69,76.74,76.64,76.74,8718.842958252128,56.4742,56.511,56.4373,56.511,8718.843
2007-04-17 09:55:00,76.73,76.74,76.69,76.71,6051.902759257359,56.5036,56.511,56.4742,56.4889,6051.9028
2007-04-17 10:00:00,76.71,76.72,76.64,76.69,25438.506513488563,56.4889,56.4962,56.4373,56.4742,25438.5065
2007-04-17 10:05:00,76.68,76.74,76.65,76.68,9539.43994255821,56.4668,56.511,56.4447,56.4668,9539.4399
2007-04-17 10:10:00,76.69,76.74,76.69,76.74,6769.925120525182,56.4742,56.511,56.4742,56.511,6769.9251
2007-04-17 10:15:00,76.73,76.81,76.73,76.8,6872.499743563442,56.5036,56.5625,56.5036,56.5552,6872.4997
2007-04-17 10:20:00,76.8,76.84,76.76,76.76,6051.902759257359,56.5552,56.5846,56.5257,56.5257,6051.9028
2007-04-17 10:25:00,76.76,76.77,76.66,76.66,6359.626628372141,56.5257,56.5331,56.4521,56.4521,6359.6266
2007-04-17 10:30:00,76.66,76.68,76.65,76.65,4000.410298492153,56.4521,56.4668,56.4447,56.4447,4000.4103
2007-04-17 10:35:00,76.64,76.66,76.63,76.64,4923.581905836496,56.4373,56.4521,56.43,56.4373,4923.5819
2007-04-17 10:40:00,76.63,76.69,76.62,76.66,7077.648989639963,56.43,56.4742,56.4226,56.4521,7077.649
2007-04-17 10:45:00,76.66,76.75,76.65,76.74,7180.223612678223,56.4521,56.5183,56.4447,56.511,7180.2236
2007-04-17 10:50:00,76.74,76.79,76.72,76.76,3897.8356754538927,56.511,56.5478,56.4962,56.5257,3897.8357
2007-04-17 10:55:00,76.77,76.78,76.69,76.7,5231.305774951277,56.5331,56.5404,56.4742,56.4815,5231.3058
2007-04-17 11:00:00,76.68,76.7,76.67,76.69,2666.9401989947687,56.4668,56.4815,56.4594,56.4742,2666.9402
2007-04-17 11:05:00,76.7,76.7,76.64,76.66,5949.328136219099,56.4815,56.4815,56.4373,56.4521,5949.3281
2007-04-17 11:10:00,76.66,76.69,76.63,76.66,6154.47738229562,56.4521,56.4742,56.43,56.4521,6154.4774
2007-04-17 11:15:00,76.67,76.69,76.66,76.68,2872.089445071289,56.4594,56.4742,56.4521,56.4668,2872.0894
2007-04-17 11:20:00,76.68,76.7,76.65,76.7,3487.537183300851,56.4668,56.4815,56.4447,56.4815,3487.5372
2007-04-17 11:25:00,76.69,76.7,76.67,76.69,1846.343214688686,56.4742,56.4815,56.4594,56.4742,1846.3432
2007-04-17 11:30:00,76.68,76.68,76.64,76.64,3692.686429377372,56.4668,56.4668,56.4373,56.4373,3692.6864
2007-04-17 11:35:00,76.65,76.71,76.64,76.71,5128.731151913016,56.4447,56.4889,56.4373,56.4889,5128.7312
2007-04-17 11:40:00,76.73,76.74,76.69,76.73,5128.731151913016,56.5036,56.511,56.4742,56.5036,5128.7312
2007-04-17 11:45:00,76.73,76.76,76.7,76.7,10360.036926864292,56.5036,56.5257,56.4815,56.4815,10360.0369
2007-04-17 11:50:00,76.71,76.71,76.69,76.71,1230.895476459124,56.4889,56.4889,56.4742,56.4889,1230.8955
2007-04-17 11:55:00,76.69,76.71,76.68,76.7,2359.216329879988,56.4742,56.4889,56.4668,56.4815,2359.2163
2007-04-17 12:00:00,76.68,76.75,76.68,76.74,4821.007282798236,56.4668,56.5183,56.4668,56.511,4821.0073
2007-04-17 12:05:00,76.73,76.75,76.73,76.73,2256.6417068417272,56.5036,56.5183,56.5036,56.5036,2256.6417
2007-04-17 12:10:00,76.75,76.75,76.72,76.72,1333.4700994973844,56.5183,56.5183,56.4962,56.4962,1333.4701
2007-04-17 12:15:00,76.71,76.73,76.71,76.73,3179.8133141860703,56.4889,56.5036,56.4889,56.5036,3179.8133
2007-04-17 12:20:00,76.73,76.76,76.73,76.76,1230.895476459124,56.5036,56.5257,56.5036,56.5257,1230.8955
2007-04-17 12:25:00,76.76,76.82,76.75,76.8,10565.186172940814,56.5257,56.5699,56.5183,56.5552,10565.1862
2007-04-17 12:30:00,76.8,76.81,76.8,76.81,1641.1939686121652,56.5552,56.5625,56.5552,56.5625,1641.194
2007-04-17 12:35:00,76.81,76.87,76.81,76.87,5846.753513180839,56.5625,56.6067,56.5625,56.6067,5846.7535
2007-04-17 12:40:00,76.87,76.87,76.83,76.83,3692.686429377372,56.6067,56.6067,56.5773,56.5773,3692.6864
2007-04-17 12:45:00,76.82,76.84,76.78,76.78,7077.648989639963,56.5699,56.5846,56.5404,56.5404,7077.649
2007-04-17 12:50:00,76.79,76.83,76.78,76.83,4205.559544568673,56.5478,56.5773,56.5404,56.5773,4205.5595
2007-04-17 12:55:00,76.83,76.84,76.82,76.84,3897.8356754538927,56.5773,56.5846,56.5699,56.5846,3897.8357
2007-04-17 13:00:00,76.83,76.89,76.82,76.88,5744.178890142579,56.5773,56.6214,56.5699,56.6141,5744.1789
2007-04-17 13:05:00,76.88,76.88,76.83,76.83,3590.111806339112,56.6141,56.6141,56.5773,56.5773,3590.1118
2007-04-17 13:10:00,76.83,76.83,76.69,76.7,8411.119089137346,56.5773,56.5773,56.4742,56.4815,8411.1191
2007-04-17 13:15:00,76.7,76.77,76.7,76.77,8411.119089137346,56.4815,56.5331,56.4815,56.5331,8411.1191
2007-04-17 13:20:00,76.78,76.8,76.78,76.78,4513.283413683455,56.5404,56.5552,56.5404,56.5404,4513.2834
2007-04-17 13:25:00,76.78,76.83,76.78,76.83,4821.007282798236,56.5404,56.5773,56.5404,56.5773,4821.0073
2007-04-17 13:30:00,76.83,76.85,76.83,76.84,1948.9178377269463,56.5773,56.592,56.5773,56.5846,1948.9178
2007-04-17 13:35:00,76.85,76.89,76.85,76.88,5846.753513180839,56.592,56.6214,56.592,56.6141,5846.7535
2007-04-17 13:40:00,76.88,76.89,76.85,76.85,4000.410298492153,56.6141,56.6214,56.592,56.592,4000.4103
2007-04-17 13:45:00,76.84,76.86,76.82,76.85,8411.119089137346,56.5846,56.5993,56.5699,56.592,8411.1191
2007-04-17 13:50:00,76.85,76.89,76.85,76.87,12514.10401066776,56.592,56.6214,56.592,56.6067,12514.104
2007-04-17 13:55:00,76.86,76.87,76.83,76.83,7180.223612678223,56.5993,56.6067,56.5773,56.5773,7180.2236
2007-04-17 14:00:00,76.83,76.83,76.81,76.82,20822.648476766848,56.5773,56.5773,56.5625,56.5699,20822.6485
2007-04-17 14:05:00,76.82,76.82,76.76,76.76,8000.820596984306,56.5699,56.5699,56.5257,56.5257,8000.8206
2007-04-17 14:10:00,76.76,76.81,76.73,76.8,8411.119089137346,56.5257,56.5625,56.5036,56.5552,8411.1191
2007-04-17 14:15:00,76.8,76.91,76.8,76.83,18360.8575238486,56.5552,56.6362,56.5552,56.5773,18360.8575
2007-04-17 14:20:00,76.83,76.92,76.8,76.86,18566.00676992512,56.5773,56.6435,56.5552,56.5993,18566.0068
2007-04-17 14:25:00,76.85,76.88,76.82,76.84,7180.223612678223,56.592,56.6141,56.5699,56.5846,7180.2236
2007-04-17 14:30:00,76.83,76.84,76.81,76.82,11898.656272438198,56.5773,56.5846,56.5625,56.5699,11898.6563
2007-04-17 14:35:00,76.82,76.83,76.81,76.81,6872.499743563442,56.5699,56.5773,56.5625,56.5625,6872.4997
2007-04-17 14:40:00,76.82,76.82,76.79,76.82,4410.708790645194,56.5699,56.5699,56.5478,56.5699,4410.7088
2007-04-17 14:45:00,76.81,76.84,76.8,76.82,7180.223612678223,56.5625,56.5846,56.5552,56.5699,7180.2236
2007-04-17 14:50:00,76.82,76.87,76.8,76.8,10257.462303826032,56.5699,56.6067,56.5552,56.5552,10257.4623
2007-04-17 14:55:00,76.82,76.83,76.81,76.82,3384.962560262591,56.5699,56.5773,56.5625,56.5699,3384.9626
2007-04-17 15:00:00,76.81,76.82,76.8,76.82,3795.261052415632,56.5625,56.5699,56.5552,56.5699,3795.2611
2007-04-17 15:05:00,76.82,76.83,76.8,76.82,4923.581905836496,56.5699,56.5773,56.5552,56.5699,4923.5819
2007-04-17 15:10:00,76.83,76.84,76.69,76.71,20104.626115499024,56.5773,56.5846,56.4742,56.4889,20104.6261
2007-04-17 15:15:00,76.72,76.72,76.69,76.69,4718.432659759975,56.4962,56.4962,56.4742,56.4742,4718.4327
2007-04-17 15:20:00,76.68,76.77,76.68,76.74,4102.984921530413,56.4668,56.5331,56.4668,56.511,4102.9849
2007-04-17 15:25:00,76.73,76.73,76.7,76.71,4308.134167606934,56.5036,56.5036,56.4815,56.4889,4308.1342
2007-04-17 15:30:00,76.7,76.73,76.7,76.72,2461.790952918248,56.4815,56.5036,56.4815,56.4962,2461.791
2007-04-17 15:35:00,76.72,76.74,76.71,76.72,14052.723356241666,56.4962,56.511,56.4889,56.4962,14052.7234
2007-04-17 15:40:00,76.72,76.72,76.68,76.69,7693.096727869524,56.4962,56.4962,56.4668,56.4742,7693.0967
2007-04-17 15:45:00,76.69,76.7,76.63,76.65,12924.402502820802,56.4742,56.4815,56.43,56.4447,12924.4025
2007-04-17 15:50:00,76.64,76.68,76.64,76.66,8718.842958252128,56.4373,56.4668,56.4373,56.4521,8718.843
2007-04-17 15:55:00,76.66,76.71,76.64,76.68,16104.215817006872,56.4521,56.4889,56.4373,56.4668,16104.2158
2007-04-18 09:30:00,76.53,76.61,76.48,76.57,7487.947481793004,56.3563,56.4152,56.3195,56.3858,7487.9475
2007-04-18 09:35:00,76.47,76.5,76.15,76.15,6769.925120525182,56.3121,56.3342,56.0765,56.0765,6769.9251
2007-04-18 09:40:00,76.15,76.15,76.04,76.04,9642.014565596472,56.0765,56.0765,55.9955,55.9955,9642.0146
2007-04-18 09:45:00,76.03,76.09,75.95,75.96,10257.462303826032,55.9881,56.0323,55.9292,55.9366,10257.4623
2007-04-18 09:50:00,75.93,76.03,75.93,76.03,12719.25325674428,55.9145,55.9881,55.9145,55.9881,12719.2533
2007-04-18 09:55:00,76.01,76.07,75.96,75.96,8205.969843060826,55.9734,56.0176,55.9366,55.9366,8205.9698
2007-04-18 10:00:00,75.93,76.0,75.93,75.99,10257.462303826032,55.9145,55.966,55.9145,55.9587,10257.4623
2007-04-18 10:05:00,76.0,76.0,75.88,75.93,14565.596471432968,55.966,55.966,55.8777,55.9145,14565.5965
2007-04-18 10:10:00,75.93,76.0,75.91,76.0,14257.872602318186,55.9145,55.966,55.8998,55.966,14257.8726
2007-04-18 10:15:00,76.0,76.09,76.0,76.08,11796.081649399935,55.966,56.0323,55.966,56.025,11796.0816
2007-04-18 10:20:00,76.09,76.19,76.09,76.19,12821.82787978254,56.0323,56.106,56.0323,56.106,12821.8279
2007-04-18 10:25:00,76.2,76.2,76.11,76.12,2769.514822033029,56.1133,56.1133,56.047,56.0544,2769.5148
2007-04-18 10:30:00,76.08,76.11,76.02,76.08,11488.357780285158,56.025,56.047,55.9808,56.025,11488.3578
2007-04-18 10:35:00,76.08,76.13,75.98,75.99,13129.551748897322,56.025,56.0618,55.9513,55.9587,13129.5517
2007-04-18 10:40:00,76.0,76.05,75.93,75.93,12001.23089547646,55.966,56.0029,55.9145,55.9145,12001.2309
2007-04-18 10:45:00,75.95,75.95,75.89,75.93,8103.395220022566,55.9292,55.9292,55.885,55.9145,8103.3952
2007-04-18 10:50:00,75.93,75.93,75.86,75.88,12103.80551851472,55.9145,55.9145,55.8629,55.8777,12103.8055
2007-04-18 10:55:00,75.86,75.88,75.76,75.8,24412.76028310596,55.8629,55.8777,55.7893,55.8188,24412.7603
2007-04-18 11:00:00,75.8,75.9,75.8,75.89,12001.23089547646,55.8188,55.8924,55.8188,55.885,12001.2309
2007-04-18 11:05:00,75.9,75.97,75.86,75.93,48517.79669709714,55.8924,55.944,55.8629,55.9145,48517.7967
2007-04-18 11:10:00,75.94,75.94,75.91,75.93,19386.6037542312,55.9219,55.9219,55.8998,55.9145,19386.6038
2007-04-18 11:15:00,75.93,75.94,75.87,75.93,27489.99897425377,55.9145,55.9219,55.8703,55.9145,27489.999
2007-04-18 11:20:00,75.93,75.95,75.91,75.93,6462.201251410401,55.9145,55.9292,55.8998,55.9145,6462.2013
2007-04-18 11:25:00,75.93,75.93,75.9,75.93,8821.417581290389,55.9145,55.9145,55.8924,55.9145,8821.4176
2007-04-18 11:30:00,75.93,75.96,75.93,75.96,6257.0520053338805,55.9145,55.9366,55.9145,55.9366,6257.052
2007-04-18 11:35:00,75.96,75.96,75.91,75.93,117858.24187096112,55.9366,55.9366,55.8998,55.9145,117858.2419
2007-04-18 11:40:00,75.92,75.95,75.9,75.95,23489.588675761617,55.9071,55.9292,55.8924,55.9292,23489.5887
2007-04-18 11:45:00,75.93,75.99,75.93,75.99,6769.925120525182,55.9145,55.9587,55.9145,55.9587,6769.9251
2007-04-18 11:50:00,76.0,76.08,75.99,76.06,19591.753000307723,55.966,56.025,55.9587,56.0102,19591.753
2007-04-18 11:55:00,76.08,76.08,75.92,75.93,6872.499743563442,56.025,56.025,55.9071,55.9145,6872.4997
2007-04-18 12:00:00,75.93,75.96,75.91,75.93,6975.074366601702,55.9145,55.9366,55.8998,55.9145,6975.0744
2007-04-18 12:05:00,75.93,75.96,75.88,75.88,5333.880397989537,55.9145,55.9366,55.8777,55.8777,5333.8804
2007-04-18 12:10:00,75.89,75.89,75.8,75.88,8513.693712175607,55.885,55.885,55.8188,55.8777,8513.6937
2007-04-18 12:15:00,75.89,75.91,75.89,75.89,1230.895476459124,55.885,55.8998,55.885,55.885,1230.8955
2007-04-18 12:20:00,75.9,75.93,75.88,75.93,3487.537183300851,55.8924,55.9145,55.8777,55.9145,3487.5372
2007-04-18 12:25:00,75.9,75.94,75.89,75.89,3692.686429377372,55.8924,55.9219,55.885,55.885,3692.6864
2007-04-18 12:30:00,75.88,75.94,75.88,75.9,6564.775874448661,55.8777,55.9219,55.8777,55.8924,6564.7759
2007-04-18 12:35:00,75.93,75.94,75.87,75.87,5846.753513180839,55.9145,55.9219,55.8703,55.8703,5846.7535
2007-04-18 12:40:00,75.87,75.9,75.87,75.87,10872.910042055595,55.8703,55.8924,55.8703,55.8703,10872.91
2007-04-18 12:45:00,75.86,75.9,75.86,75.9,6462.201251410401,55.8629,55.8924,55.8629,55.8924,6462.2013
2007-04-18 12:50:00,75.9,75.95,75.9,75.93,3897.8356754538927,55.8924,55.9292,55.8924,55.9145,3897.8357
2007-04-18 12:55:00,75.91,75.93,75.9,75.9,1333.4700994973844,55.8998,55.9145,55.8924,55.8924,1333.4701
2007-04-18 13:00:00,75.9,75.97,75.9,75.96,7590.522104831264,55.8924,55.944,55.8924,55.9366,7590.5221
2007-04-18 13:05:00,75.96,75.96,75.91,75.92,5436.455021027798,55.9366,55.9366,55.8998,55.9071,5436.455
2007-04-18 13:10:00,75.91,75.95,75.91,75.93,2769.514822033029,55.8998,55.9292,55.8998,55.9145,2769.5148
2007-04-18 13:15:00,75.93,75.94,75.93,75.93,10667.760795979077,55.9145,55.9219,55.9145,55.9145,10667.7608
2007-04-18 13:20:00,75.93,75.94,75.92,75.92,3384.962560262591,55.9145,55.9219,55.9071,55.9071,3384.9626
2007-04-18 13:25:00,75.9,75.95,75.9,75.94,2461.790952918248,55.8924,55.9292,55.8924,55.9219,2461.791
2007-04-18 13:30:00,75.94,75.94,75.9,75.92,6051.902759257359,55.9219,55.9219,55.8924,55.9071,6051.9028
2007-04-18 13:35:00,75.92,75.95,75.92,75.95,4205.559544568673,55.9071,55.9292,55.9071,55.9292,4205.5595
2007-04-18 13:40:00,75.93,76.01,75.93,75.99,4205.559544568673,55.9145,55.9734,55.9145,55.9587,4205.5595
2007-04-18 13:45:00,75.98,75.99,75.95,75.98,4102.984921530413,55.9513,55.9587,55.9292,55.9513,4102.9849
2007-04-18 13:50:00,75.98,75.99,75.97,75.99,2461.790952918248,55.9513,55.9587,55.944,55.9587,2461.791
2007-04-18 13:55:00,75.97,76.0,75.97,75.99,3487.537183300851,55.944,55.966,55.944,55.9587,3487.5372
2007-04-18 14:00:00,75.98,76.01,75.97,75.99,4513.283413683455,55.9513,55.9734,55.944,55.9587,4513.2834
2007-04-18 14:05:00,75.99,76.0,75.92,75.92,10565.186172940814,55.9587,55.966,55.9071,55.9071,10565.1862
2007-04-18 14:10:00,75.92,75.98,75.92,75.98,2769.514822033029,55.9071,55.9513,55.9071,55.9513,2769.5148
2007-04-18 14:15:00,75.95,75.99,75.95,75.99,4000.410298492153,55.9292,55.9587,55.9292,55.9587,4000.4103
2007-04-18 14:20:00,75.97,75.99,75.93,75.97,3692.686429377372,55.944,55.9587,55.9145,55.944,3692.6864
2007-04-18 14:25:00,75.96,75.99,75.96,75.97,4615.858036721715,55.9366,55.9587,55.9366,55.944,4615.858
2007-04-18 14:30:00,75.97,75.98,75.96,75.97,3487.537183300851,55.944,55.9513,55.9366,55.944,3487.5372
2007-04-18 14:35:00,75.97,75.97,75.93,75.94,6975.074366601702,55.944,55.944,55.9145,55.9219,6975.0744
2007-04-18 14:40:00,75.93,75.97,75.93,75.97,4308.134167606934,55.9145,55.944,55.9145,55.944,4308.1342
2007-04-18 14:45:00,75.95,75.99,75.95,75.97,2666.9401989947687,55.9292,55.9587,55.9292,55.944,2666.9402
2007-04-18 14:50:00,75.96,75.99,75.94,75.99,4205.559544568673,55.9366,55.9587,55.9219,55.9587,4205.5595
2007-04-18 14:55:00,75.98,76.0,75.95,76.0,10770.335419017334,55.9513,55.966,55.9292,55.966,10770.3354
2007-04-18 15:00:00,75.99,75.99,75.97,75.97,6872.499743563442,55.9587,55.9587,55.944,55.944,6872.4997
2007-04-18 15:05:00,75.98,76.01,75.97,76.0,6154.47738229562,55.9513,55.9734,55.944,55.966,6154.4774
2007-04-18 15:10:00,76.02,76.02,75.95,75.96,5436.455021027798,55.9808,55.9808,55.9292,55.9366,5436.455
2007-04-18 15:15:00,75.95,75.98,75.94,75.97,4718.432659759975,55.9292,55.9513,55.9219,55.944,4718.4327
2007-04-18 15:20:00,75.96,75.99,75.95,75.96,5641.604267104318,55.9366,55.9587,55.9292,55.9366,5641.6043
2007-04-18 15:25:00,75.96,76.04,75.96,76.03,14155.297979279923,55.9366,55.9955,55.9366,55.9881,14155.298
2007-04-18 15:30:00,76.01,76.03,75.99,76.03,6769.925120525182,55.9734,55.9881,55.9587,55.9881,6769.9251
2007-04-18 15:35:00,76.03,76.1,76.0,76.1,20104.626115499024,55.9881,56.0397,55.966,56.0397,20104.6261
2007-04-18 15:40:00,76.1,76.1,76.07,76.09,15078.46958662427,56.0397,56.0397,56.0176,56.0323,15078.4696
2007-04-18 15:45:00,76.09,76.12,76.05,76.11,33849.62560262591,56.0323,56.0544,56.0029,56.047,33849.6256
2007-04-18 15:50:00,76.11,76.15,76.08,76.1,22258.69319930249,56.047,56.0765,56.025,56.0397,22258.6932
2007-04-18 15:55:00,76.09,76.13,76.01,76.02,24617.90952918248,56.0323,56.0618,55.9734,55.9808,24617.9095
2007-04-19 09:30:00,75.75,75.92,75.72,75.82,9642.014565596472,55.7819,55.9071,55.7599,55.8335,9642.0146
2007-04-19 09:35:00,75.81,75.85,75.47,75.59,17437.685916504255,55.8261,55.8556,55.5758,55.6641,17437.6859
2007-04-19 09:40:00,75.56,75.8,75.51,75.77,14975.894963586008,55.642,55.8188,55.6052,55.7967,14975.895
2007-04-19 09:45:00,75.78,75.86,75.65,75.85,13437.275618012103,55.804,55.8629,55.7083,55.8556,13437.2756
2007-04-19 09:50:00,75.83,75.83,75.71,75.73,6051.902759257359,55.8409,55.8409,55.7525,55.7672,6051.9028
2007-04-19 09:55:00,75.7,75.72,75.57,75.58,3897.8356754538927,55.7451,55.7599,55.6494,55.6568,3897.8357
2007-04-19 10:00:00,75.55,75.8,75.55,75.77,10770.335419017334,55.6347,55.8188,55.6347,55.7967,10770.3354
2007-04-19 10:05:00,75.78,75.87,75.75,75.82,14052.723356241666,55.804,55.8703,55.7819,55.8335,14052.7234
2007-04-19 10:10:00,75.81,75.81,75.74,75.74,5231.305774951277,55.8261,55.8261,55.7746,55.7746,5231.3058
2007-04-19 10:15:00,75.74,75.78,75.69,75.78,14463.021848394706,55.7746,55.804,55.7378,55.804,14463.0218
2007-04-19 10:20:00,75.78,75.91,75.78,75.91,13334.700994973842,55.804,55.8998,55.804,55.8998,13334.701
2007-04-19 10:25:00,75.93,75.99,75.92,75.97,8821.417581290389,55.9145,55.9587,55.9071,55.944,8821.4176
2007-04-19 10:30:00,75.96,76.01,75.9,75.94,8411.119089137346,55.9366,55.9734,55.8924,55.9219,8411.1191
2007-04-19 10:35:00,75.94,75.96,75.9,75.9,4102.984921530413,55.9219,55.9366,55.8924,55.8924,4102.9849
2007-04-19 10:40:00,75.9,75.9,75.79,75.84,12719.25325674428,55.8924,55.8924,55.8114,55.8482,12719.2533
2007-04-19 10:45:00,75.86,75.94,75.86,75.93,5744.178890142579,55.8629,55.9219,55.8629,55.9145,5744.1789
2007-04-19 10:50:00,75.92,75.92,75.87,75.9,11590.932403323415,55.9071,55.9071,55.8703,55.8924,11590.9324
2007-04-19 10:55:00,75.91,75.99,75.88,75.97,8103.395220022566,55.8998,55.9587,55.8777,55.944,8103.3952
2007-04-19 11:00:00,75.98,76.01,75.96,75.96,10975.484665093856,55.9513,55.9734,55.9366,55.9366,10975.4847
2007-04-19 11:05:00,75.96,75.98,75.95,75.97,29233.767565904192,55.9366,55.9513,55.9292,55.944,29233.7676
2007-04-19 11:10:00,75.96,76.02,75.95,76.02,9949.738434711251,55.9366,55.9808,55.9292,55.9808,9949.7384
2007-04-19 11:15:00,76.02,76.09,75.97,76.09,12103.80551851472,55.9808,56.0323,55.944,56.0323,12103.8055
2007-04-19 11:20:00,76.1,76.11,76.07,76.09,4205.559544568673,56.0397,56.047,56.0176,56.0323,4205.5595
2007-04-19 11:25:00,76.09,76.09,76.02,76.04,11796.081649399935,56.0323,56.0323,55.9808,55.9955,11796.0816
2007-04-19 11:30:00,76.04,76.06,75.98,75.98,3692.686429377372,55.9955,56.0102,55.9513,55.9513,3692.6864
2007-04-19 11:35:00,76.0,76.0,75.95,75.96,5846.753513180839,55.966,55.966,55.9292,55.9366,5846.7535
2007-04-19 11:40:00,75.94,75.99,75.94,75.97,4102.984921530413,55.9219,55.9587,55.9219,55.944,4102.9849
2007-04-19 11:45:00,75.97,75.97,75.94,75.94,1948.9178377269463,55.944,55.944,55.9219,55.9219,1948.9178
2007-04-19 11:50:00,75.94,75.97,75.93,75.94,5026.156528874756,55.9219,55.944,55.9145,55.9219,5026.1565
2007-04-19 11:55:00,75.94,75.94,75.89,75.89,6564.775874448661,55.9219,55.9219,55.885,55.885,6564.7759
2007-04-19 12:00:00,75.89,75.89,75.85,75.85,5539.029644066058,55.885,55.885,55.8556,55.8556,5539.0296
2007-04-19 12:05:00,75.86,75.9,75.86,75.88,2872.089445071289,55.8629,55.8924,55.8629,55.8777,2872.0894
2007-04-19 12:10:00,75.87,75.95,75.87,75.95,6462.201251410401,55.8703,55.9292,55.8703,55.9292,6462.2013
2007-04-19 12:15:00,75.95,76.09,75.95,76.09,4923.581905836496,55.9292,56.0323,55.9292,56.0323,4923.5819
2007-04-19 12:20:00,76.07,76.12,76.07,76.12,2154.067083803467,56.0176,56.0544,56.0176,56.0544,2154.0671
2007-04-19 12:25:00,76.12,76.17,76.12,76.13,8718.842958252128,56.0544,56.0912,56.0544,56.0618,8718.843
2007-04-19 12:30:00,76.14,76.19,76.07,76.16,14975.894963586008,56.0691,56.106,56.0176,56.0839,14975.895
2007-04-19 12:35:00,76.16,76.18,76.15,76.18,3179.8133141860703,56.0839,56.0986,56.0765,56.0986,3179.8133
2007-04-19 12:40:00,76.18,76.28,76.18,76.25,5949.328136219099,56.0986,56.1722,56.0986,56.1501,5949.3281
2007-04-19 12:45:00,76.27,76.37,76.27,76.37,6154.47738229562,56.1649,56.2385,56.1649,56.2385,6154.4774
2007-04-19 12:50:00,76.37,76.41,76.35,76.35,9129.14145040517,56.2385,56.268,56.2238,56.2238,9129.1415
2007-04-19 12:55:00,76.35,76.37,76.33,76.33,4308.134167606934,56.2238,56.2385,56.2091,56.2091,4308.1342
2007-04-19 13:00:00,76.32,76.36,76.32,76.36,9744.58918863473,56.2017,56.2311,56.2017,56.2311,9744.5892
2007-04-19 13:05:00,76.35,76.35,76.31,76.31,5231.305774951277,56.2238,56.2238,56.1943,56.1943,5231.3058
2007-04-19 13:10:00,76.29,76.32,76.29,76.29,2872.089445071289,56.1796,56.2017,56.1796,56.1796,2872.0894
2007-04-19 13:15:00,76.29,76.29,76.26,76.27,2564.365575956508,56.1796,56.1796,56.1575,56.1649,2564.3656
2007-04-19 13:20:00,76.26,76.29,76.25,76.29,1538.6193455739049,56.1575,56.1796,56.1501,56.1796,1538.6193
2007-04-19 13:25:00,76.28,76.31,76.26,76.3,3590.111806339112,56.1722,56.1943,56.1575,56.187,3590.1118
2007-04-19 13:30:00,76.3,76.34,76.29,76.33,4410.708790645194,56.187,56.2164,56.1796,56.2091,4410.7088
2007-04-19 13:35:00,76.32,76.32,76.29,76.31,3897.8356754538927,56.2017,56.2017,56.1796,56.1943,3897.8357
2007-04-19 13:40:00,76.29,76.3,76.25,76.28,7693.096727869524,56.1796,56.187,56.1501,56.1722,7693.0967
2007-04-19 13:45:00,76.28,76.32,76.28,76.31,5641.604267104318,56.1722,56.2017,56.1722,56.1943,5641.6043
2007-04-19 13:50:00,76.3,76.39,76.3,76.35,10462.611549902556,56.187,56.2532,56.187,56.2238,10462.6115
2007-04-19 13:55:00,76.33,76.35,76.33,76.33,1743.7685916504256,56.2091,56.2238,56.2091,56.2091,1743.7686
2007-04-19 14:00:00,76.33,76.33,76.29,76.31,2154.067083803467,56.2091,56.2091,56.1796,56.1943,2154.0671
2007-04-19 14:05:00,76.29,76.33,76.29,76.33,4513.283413683455,56.1796,56.2091,56.1796,56.2091,4513.2834
2007-04-19 14:10:00,76.33,76.34,76.32,76.34,3077.2386911478097,56.2091,56.2164,56.2017,56.2164,3077.2387
2007-04-19 14:15:00,76.34,76.34,76.24,76.27,14873.320340547749,56.2164,56.2164,56.1428,56.1649,14873.3203
2007-04-19 14:20:00,76.26,76.28,76.21,76.25,7693.096727869524,56.1575,56.1722,56.1207,56.1501,7693.0967
2007-04-19 14:25:00,76.24,76.24,76.13,76.18,13129.551748897322,56.1428,56.1428,56.0618,56.0986,13129.5517
2007-04-19 14:30:00,76.19,76.19,76.14,76.18,4308.134167606934,56.106,56.106,56.0691,56.0986,4308.1342
2007-04-19 14:35:00,76.19,76.19,76.15,76.15,11590.932403323415,56.106,56.106,56.0765,56.0765,11590.9324
2007-04-19 14:40:00,76.14,76.18,76.12,76.13,9539.43994255821,56.0691,56.0986,56.0544,56.0618,9539.4399
2007-04-19 14:45:00,76.13,76.13,76.04,76.05,11180.633911170376,56.0618,56.0618,55.9955,56.0029,11180.6339
2007-04-19 14:50:00,76.07,76.08,76.04,76.06,4615.858036721715,56.0176,56.025,55.9955,56.0102,4615.858
2007-04-19 14:55:00,76.07,76.09,76.04,76.08,6564.775874448661,56.0176,56.0323,55.9955,56.025,6564.7759
2007-04-19 15:00:00,76.09,76.1,76.07,76.07,4615.858036721715,56.0323,56.0397,56.0176,56.0176,4615.858
2007-04-19 15:05:00,76.07,76.17,76.06,76.17,8616.268335213868,56.0176,56.0912,56.0102,56.0912,8616.2683
2007-04-19 15:10:00,76.18,76.22,76.18,76.2,3692.686429377372,56.0986,56.1281,56.0986,56.1133,3692.6864
2007-04-19 15:15:00,76.2,76.22,76.15,76.15,8205.969843060826,56.1133,56.1281,56.0765,56.0765,8205.9698
2007-04-19 15:20:00,76.16,76.17,76.14,76.17,6872.499743563442,56.0839,56.0912,56.0691,56.0912,6872.4997
2007-04-19 15:25:00,76.17,76.23,76.15,76.23,8616.268335213868,56.0912,56.1354,56.0765,56.1354,8616.2683
2007-04-19 15:30:00,76.23,76.23,76.14,76.14,8000.820596984306,56.1354,56.1354,56.0691,56.0691,8000.8206
2007-04-19 15:35:00,76.14,76.15,75.95,75.98,21232.94696891989,56.0691,56.0765,55.9292,55.9513,21232.947
2007-04-19 15:40:00,75.97,76.07,75.94,76.07,19591.753000307723,55.944,56.0176,55.9219,56.0176,19591.753
2007-04-19 15:45:00,76.07,76.11,76.07,76.08,8000.820596984306,56.0176,56.047,56.0176,56.025,8000.8206
2007-04-19 15:50:00,76.08,76.1,76.02,76.03,9129.14145040517,56.025,56.0397,55.9808,55.9881,9129.1415
2007-04-19 15:55:00,76.05,76.07,75.98,76.06,13232.126371935585,56.0029,56.0176,55.9513,56.0102,13232.1264
2007-04-20 09:30:00,76.82,76.82,76.63,76.69,248333.16237562825,56.5699,56.5699,56.43,56.4742,248333.1624
2007-04-20 09:35:00,76.64,76.7,76.58,76.62,7282.798235716484,56.4373,56.4815,56.3932,56.4226,7282.7982
2007-04-20 09:40:00,76.67,76.67,76.42,76.53,12001.23089547646,56.4594,56.4594,56.2753,56.3563,12001.2309
2007-04-20 09:45:00,76.49,76.57,76.46,76.57,15283.61883270079,56.3269,56.3858,56.3048,56.3858,15283.6188
2007-04-20 09:50:00,76.53,76.56,76.44,76.49,12206.38014155298,56.3563,56.3784,56.2901,56.3269,12206.3801
2007-04-20 09:55:00,76.49,76.71,76.48,76.66,16001.641193968611,56.3269,56.4889,56.3195,56.4521,16001.6412
2007-04-20 10:00:00,76.67,76.89,76.67,76.88,17950.559031695557,56.4594,56.6214,56.4594,56.6141,17950.559
2007-04-20 10:05:00,76.88,76.93,76.79,76.93,11385.783157246897,56.6141,56.6509,56.5478,56.6509,11385.7832
2007-04-20 10:10:00,76.93,77.06,76.93,77.06,14155.297979279923,56.6509,56.7466,56.6509,56.7466,14155.298
2007-04-20 10:15:00,77.07,77.09,77.04,77.06,7590.522104831264,56.754,56.7687,56.7319,56.7466,7590.5221
2007-04-20 10:20:00,77.06,77.1,77.05,77.08,13129.551748897322,56.7466,56.7761,56.7393,56.7614,13129.5517
2007-04-20 10:25:00,77.08,77.12,77.08,77.11,14873.320340547749,56.7614,56.7908,56.7614,56.7834,14873.3203
2007-04-20 10:30:00,77.13,77.16,77.1,77.11,15488.76807877731,56.7982,56.8203,56.7761,56.7834,15488.7681
2007-04-20 10:35:00,77.1,77.1,77.0,77.06,17540.260539542516,56.7761,56.7761,56.7024,56.7466,17540.2605
2007-04-20 10:40:00,77.05,77.11,76.98,77.05,10052.313057749512,56.7393,56.7834,56.6877,56.7393,10052.3131
2007-04-20 10:45:00,77.05,77.11,77.03,77.11,8718.842958252128,56.7393,56.7834,56.7245,56.7834,8718.843
2007-04-20 10:50:00,77.11,77.18,77.11,77.17,9231.71607344343,56.7834,56.835,56.7834,56.8276,9231.7161
2007-04-20 10:55:00,77.18,77.19,77.12,77.17,7077.648989639963,56.835,56.8424,56.7908,56.8276,7077.649
2007-04-20 11:00:00,77.17,77.18,77.09,77.1,8000.820596984306,56.8276,56.835,56.7687,56.7761,8000.8206
2007-04-20 11:05:00,77.08,77.11,77.03,77.03,17232.536670427737,56.7614,56.7834,56.7245,56.7245,17232.5367
2007-04-20 11:10:00,77.03,77.06,77.0,77.02,9539.43994255821,56.7245,56.7466,56.7024,56.7172,9539.4399
2007-04-20 11:15:00,77.0,77.0,76.93,76.96,5333.880397989537,56.7024,56.7024,56.6509,56.673,5333.8804
2007-04-20 11:20:00,76.97,76.97,76.93,76.95,7282.798235716484,56.6803,56.6803,56.6509,56.6656,7282.7982
2007-04-20 11:25:00,76.95,76.99,76.95,76.98,4718.432659759975,56.6656,56.6951,56.6656,56.6877,4718.4327
2007-04-20 11:30:00,76.99,77.04,76.99,77.04,6872.499743563442,56.6951,56.7319,56.6951,56.7319,6872.4997
2007-04-20 11:35:00,77.03,77.04,77.0,77.0,8616.268335213868,56.7245,56.7319,56.7024,56.7024,8616.2683
2007-04-20 11:40:00,77.01,77.08,77.01,77.08,14257.872602318186,56.7098,56.7614,56.7098,56.7614,14257.8726
2007-04-20 11:45:00,77.08,77.1,77.06,77.1,12308.95476459124,56.7614,56.7761,56.7466,56.7761,12308.9548
2007-04-20 11:50:00,77.11,77.15,77.1,77.13,6975.074366601702,56.7834,56.8129,56.7761,56.7982,6975.0744
2007-04-20 11:55:00,77.14,77.19,77.14,77.15,16822.238178274692,56.8055,56.8424,56.8055,56.8129,16822.2382
2007-04-20 12:00:00,77.16,77.17,77.12,77.14,7385.372858754744,56.8203,56.8276,56.7908,56.8055,7385.3729
2007-04-20 12:05:00,77.14,77.16,77.13,77.14,6769.925120525182,56.8055,56.8203,56.7982,56.8055,6769.9251
2007-04-20 12:10:00,77.16,77.17,77.13,77.13,15386.193455739049,56.8203,56.8276,56.7982,56.7982,15386.1935
2007-04-20 12:15:00,77.13,77.14,77.11,77.13,4821.007282798236,56.7982,56.8055,56.7834,56.7982,4821.0073
2007-04-20 12:20:00,77.12,77.13,76.98,77.0,26566.827366909427,56.7908,56.7982,56.6877,56.7024,26566.8274
2007-04-20 12:25:00,76.98,77.02,76.97,77.01,9539.43994255821,56.6877,56.7172,56.6803,56.7098,9539.4399
2007-04-20 12:30:00,77.02,77.03,77.0,77.02,2461.790952918248,56.7172,56.7245,56.7024,56.7172,2461.791
2007-04-20 12:35:00,77.01,77.01,76.83,76.84,11488.357780285158,56.7098,56.7098,56.5773,56.5846,11488.3578
2007-04-20 12:40:00,76.84,76.93,76.83,76.92,8308.544466099087,56.5846,56.6509,56.5773,56.6435,8308.5445
2007-04-20 12:45:00,76.93,77.04,76.93,77.02,6257.0520053338805,56.6509,56.7319,56.6509,56.7172,6257.052
2007-04-20 12:50:00,77.01,77.05,76.95,76.97,4821.007282798236,56.7098,56.7393,56.6656,56.6803,4821.0073
2007-04-20 12:55:00,76.97,77.05,76.97,77.03,9026.566827366907,56.6803,56.7393,56.6803,56.7245,9026.5668
2007-04-20 13:00:00,77.02,77.04,77.01,77.01,4000.410298492153,56.7172,56.7319,56.7098,56.7098,4000.4103
2007-04-20 13:05:00,77.02,77.06,77.01,77.03,8821.417581290389,56.7172,56.7466,56.7098,56.7245,8821.4176
2007-04-20 13:10:00,77.02,77.15,77.02,77.14,5846.753513180839,56.7172,56.8129,56.7172,56.8055,5846.7535
2007-04-20 13:15:00,77.15,77.19,77.15,77.16,8411.119089137346,56.8129,56.8424,56.8129,56.8203,8411.1191
2007-04-20 13:20:00,77.16,77.2,77.13,77.17,6564.775874448661,56.8203,56.8497,56.7982,56.8276,6564.7759
2007-04-20 13:25:00,77.14,77.17,77.12,77.12,3179.8133141860703,56.8055,56.8276,56.7908,56.7908,3179.8133
2007-04-20 13:30:00,77.15,77.16,77.13,77.15,4000.410298492153,56.8129,56.8203,56.7982,56.8129,4000.4103
2007-04-20 13:35:00,77.15,77.15,77.1,77.1,6257.0520053338805,56.8129,56.8129,56.7761,56.7761,6257.052
2007-04-20 13:40:00,77.1,77.11,77.05,77.05,6257.0520053338805,56.7761,56.7834,56.7393,56.7393,6257.052
2007-04-20 13:45:00,77.05,77.09,77.04,77.06,9129.14145040517,56.7393,56.7687,56.7319,56.7466,9129.1415
2007-04-20 13:50:00,77.07,77.09,77.07,77.08,4718.432659759975,56.754,56.7687,56.754,56.7614,4718.4327
2007-04-20 13:55:00,77.07,77.09,77.04,77.05,4718.432659759975,56.754,56.7687,56.7319,56.7393,4718.4327
2007-04-20 14:00:00,77.06,77.09,77.06,77.07,8308.544466099087,56.7466,56.7687,56.7466,56.754,8308.5445
2007-04-20 14:05:00,77.08,77.09,77.07,77.07,7385.372858754744,56.7614,56.7687,56.754,56.754,7385.3729
2007-04-20 14:10:00,77.09,77.1,77.06,77.07,6154.47738229562,56.7687,56.7761,56.7466,56.754,6154.4774
2007-04-20 14:15:00,77.08,77.16,77.07,77.13,6359.626628372141,56.7614,56.8203,56.754,56.7982,6359.6266
2007-04-20 14:20:00,77.14,77.16,77.13,77.16,4308.134167606934,56.8055,56.8203,56.7982,56.8203,4308.1342
2007-04-20 14:25:00,77.16,77.17,77.15,77.17,5641.604267104318,56.8203,56.8276,56.8129,56.8276,5641.6043
2007-04-20 14:30:00,77.17,77.23,77.17,77.23,11385.783157246897,56.8276,56.8718,56.8276,56.8718,11385.7832
2007-04-20 14:35:00,77.24,77.26,77.22,77.23,15591.34270181557,56.8792,56.8939,56.8644,56.8718,15591.3427
2007-04-20 14:40:00,77.22,77.23,77.21,77.21,7385.372858754744,56.8644,56.8718,56.8571,56.8571,7385.3729
2007-04-20 14:45:00,77.21,77.22,77.21,77.22,6359.626628372141,56.8571,56.8644,56.8571,56.8644,6359.6266
2007-04-20 14:50:00,77.22,77.26,77.21,77.25,9949.738434711251,56.8644,56.8939,56.8571,56.8865,9949.7384
2007-04-20 14:55:00,77.25,77.25,77.23,77.24,8923.992204328648,56.8865,56.8865,56.8718,56.8792,8923.9922
2007-04-20 15:00:00,77.23,77.24,77.2,77.2,8308.544466099087,56.8718,56.8792,56.8497,56.8497,8308.5445
2007-04-20 15:05:00,77.2,77.2,77.01,77.11,9334.29069648169,56.8497,56.8497,56.7098,56.7834,9334.2907
2007-04-20 15:10:00,77.1,77.18,77.1,77.18,13129.551748897322,56.7761,56.835,56.7761,56.835,13129.5517
2007-04-20 15:15:00,77.18,77.19,77.13,77.13,8205.969843060826,56.835,56.8424,56.7982,56.7982,8205.9698
2007-04-20 15:20:00,77.12,77.12,77.08,77.12,10872.910042055595,56.7908,56.7908,56.7614,56.7908,10872.91
2007-04-20 15:25:00,77.12,77.13,77.07,77.07,9949.738434711251,56.7908,56.7982,56.754,56.754,9949.7384
2007-04-20 15:30:00,77.08,77.1,77.05,77.07,13437.275618012103,56.7614,56.7761,56.7393,56.754,13437.2756
2007-04-20 15:35:00,77.05,77.09,77.01,77.09,14155.297979279923,56.7393,56.7687,56.7098,56.7687,14155.298
2007-04-20 15:40:00,77.09,77.14,77.09,77.11,22976.71556057032,56.7687,56.8055,56.7687,56.7834,22976.7156
2007-04-20 15:45:00,77.11,77.12,77.06,77.06,10052.313057749512,56.7834,56.7908,56.7466,56.7466,10052.3131
2007-04-20 15:50:00,77.06,77.09,77.05,77.07,17642.835162580777,56.7466,56.7687,56.7393,56.754,17642.8352
2007-04-20 15:55:00,77.07,77.12,77.07,77.11,17129.962047389476,56.754,56.7908,56.754,56.7834,17129.962
2007-04-23 09:30:00,76.9,77.11,76.79,76.79,19899.476869422502,56.6288,56.7834,56.5478,56.5478,19899.4769
2007-04-23 09:35:00,76.8,76.86,76.76,76.81,9847.163811672992,56.5552,56.5993,56.5257,56.5625,9847.1638
2007-04-23 09:40:00,76.8,76.8,76.63,76.67,17642.835162580777,56.5552,56.5552,56.43,56.4594,17642.8352
2007-04-23 09:45:00,76.67,76.72,76.63,76.66,8923.992204328648,56.4594,56.4962,56.43,56.4521,8923.9922
2007-04-23 09:50:00,76.66,76.68,76.53,76.62,16924.812801312954,56.4521,56.4668,56.3563,56.4226,16924.8128
2007-04-23 09:55:00,76.62,76.65,76.49,76.5,10052.313057749512,56.4226,56.4447,56.3269,56.3342,10052.3131
2007-04-23 10:00:00,76.48,76.51,76.38,76.38,11385.783157246897,56.3195,56.3416,56.2459,56.2459,11385.7832
2007-04-23 10:05:00,76.4,76.46,76.35,76.35,12514.10401066776,56.2606,56.3048,56.2238,56.2238,12514.104
2007-04-23 10:10:00,76.36,76.43,76.36,76.43,7180.223612678223,56.2311,56.2827,56.2311,56.2827,7180.2236
2007-04-23 10:15:00,76.43,76.48,76.38,76.43,9231.71607344343,56.2827,56.3195,56.2459,56.2827,9231.7161
2007-04-23 10:20:00,76.44,76.51,76.44,76.5,10462.611549902556,56.2901,56.3416,56.2901,56.3342,10462.6115
2007-04-23 10:25:00,76.5,76.54,76.47,76.53,11898.656272438198,56.3342,56.3637,56.3121,56.3563,11898.6563
2007-04-23 10:30:00,76.51,76.6,76.51,76.58,20720.073853728587,56.3416,56.4079,56.3416,56.3932,20720.0739
2007-04-23 10:35:00,76.56,76.58,76.51,76.52,5949.328136219099,56.3784,56.3932,56.3416,56.349,5949.3281
2007-04-23 10:40:00,76.54,76.58,76.53,76.54,9744.58918863473,56.3637,56.3932,56.3563,56.3637,9744.5892
2007-04-23 10:45:00,76.53,76.59,76.53,76.59,10360.036926864292,56.3563,56.4005,56.3563,56.4005,10360.0369
2007-04-23 10:50:00,76.57,76.59,76.53,76.53,5128.731151913016,56.3858,56.4005,56.3563,56.3563,5128.7312
2007-04-23 10:55:00,76.53,76.56,76.51,76.55,9642.014565596472,56.3563,56.3784,56.3416,56.3711,9642.0146
2007-04-23 11:00:00,76.53,76.55,76.51,76.55,3487.537183300851,56.3563,56.3711,56.3416,56.3711,3487.5372
2007-04-23 11:05:00,76.56,76.57,76.54,76.54,10052.313057749512,56.3784,56.3858,56.3637,56.3637,10052.3131
2007-04-23 11:10:00,76.54,76.59,76.54,76.57,6667.350497486921,56.3637,56.4005,56.3637,56.3858,6667.3505
2007-04-23 11:15:00,76.57,76.61,76.56,76.57,10770.335419017334,56.3858,56.4152,56.3784,56.3858,10770.3354
2007-04-23 11:20:00,76.56,76.68,76.56,76.65,23181.86480664684,56.3784,56.4668,56.3784,56.4447,23181.8648
2007-04-23 11:25:00,76.65,76.71,76.65,76.66,16617.088932198174,56.4447,56.4889,56.4447,56.4521,16617.0889
2007-04-23 11:30:00,76.65,76.71,76.65,76.68,8923.992204328648,56.4447,56.4889,56.4447,56.4668,8923.9922
2007-04-23 11:35:00,76.7,76.71,76.68,76.69,3179.8133141860703,56.4815,56.4889,56.4668,56.4742,3179.8133
2007-04-23 11:40:00,76.7,76.7,76.66,76.69,4513.283413683455,56.4815,56.4815,56.4521,56.4742,4513.2834
2007-04-23 11:45:00,76.69,76.71,76.69,76.7,2359.216329879988,56.4742,56.4889,56.4742,56.4815,2359.2163
2007-04-23 11:50:00,76.69,76.79,76.69,76.74,11693.507026361678,56.4742,56.5478,56.4742,56.511,11693.507
2007-04-23 11:55:00,76.74,76.81,76.74,76.76,3282.3879372243305,56.511,56.5625,56.511,56.5257,3282.3879
2007-04-23 12:00:00,76.76,76.76,76.72,76.72,2154.067083803467,56.5257,56.5257,56.4962,56.4962,2154.0671
2007-04-23 12:05:00,76.73,76.74,76.7,76.71,5641.604267104318,56.5036,56.511,56.4815,56.4889,5641.6043
2007-04-23 12:10:00,76.71,76.71,76.69,76.71,4513.283413683455,56.4889,56.4889,56.4742,56.4889,4513.2834
2007-04-23 12:15:00,76.71,76.72,76.71,76.71,5539.029644066058,56.4889,56.4962,56.4889,56.4889,5539.0296
2007-04-23 12:20:00,76.71,76.74,76.71,76.72,5744.178890142579,56.4889,56.511,56.4889,56.4962,5744.1789
2007-04-23 12:25:00,76.71,76.76,76.71,76.74,6359.626628372141,56.4889,56.5257,56.4889,56.511,6359.6266
2007-04-23 12:30:00,76.75,76.76,76.73,76.74,2461.790952918248,56.5183,56.5257,56.5036,56.511,2461.791
2007-04-23 12:35:00,76.74,76.74,76.71,76.71,6154.47738229562,56.511,56.511,56.4889,56.4889,6154.4774
2007-04-23 12:40:00,76.71,76.73,76.71,76.71,5949.328136219099,56.4889,56.5036,56.4889,56.4889,5949.3281
2007-04-23 12:45:00,76.71,76.74,76.71,76.71,2051.4924607652065,56.4889,56.511,56.4889,56.4889,2051.4925
2007-04-23 12:50:00,76.71,76.71,76.71,76.71,2666.9401989947687,56.4889,56.4889,56.4889,56.4889,2666.9402
2007-04-23 12:55:00,76.71,76.72,76.71,76.72,4102.984921530413,56.4889,56.4962,56.4889,56.4962,4102.9849
2007-04-23 13:00:00,76.73,76.74,76.71,76.72,4513.283413683455,56.5036,56.511,56.4889,56.4962,4513.2834
2007-04-23 13:05:00,76.71,76.72,76.71,76.71,6975.074366601702,56.4889,56.4962,56.4889,56.4889,6975.0744
2007-04-23 13:10:00,76.71,76.74,76.7,76.7,6667.350497486921,56.4889,56.511,56.4815,56.4815,6667.3505
2007-04-23 13:15:00,76.7,76.76,76.7,76.76,15078.46958662427,56.4815,56.5257,56.4815,56.5257,15078.4696
2007-04-23 13:20:00,76.76,76.77,76.7,76.7,18566.00676992512,56.5257,56.5331,56.4815,56.4815,18566.0068
2007-04-23 13:25:00,76.71,76.72,76.7,76.71,6257.0520053338805,56.4889,56.4962,56.4815,56.4889,6257.052
2007-04-23 13:30:00,76.71,76.72,76.64,76.64,3077.2386911478097,56.4889,56.4962,56.4373,56.4373,3077.2387
2007-04-23 13:35:00,76.66,76.68,76.65,76.66,1436.0447225356447,56.4521,56.4668,56.4447,56.4521,1436.0447
2007-04-23 13:40:00,76.66,76.69,76.63,76.65,7385.372858754744,56.4521,56.4742,56.43,56.4447,7385.3729
2007-04-23 13:45:00,76.66,76.71,76.66,76.7,2666.9401989947687,56.4521,56.4889,56.4521,56.4815,2666.9402
2007-04-23 13:50:00,76.71,76.71,76.6,76.62,3795.261052415632,56.4889,56.4889,56.4079,56.4226,3795.2611
2007-04-23 13:55:00,76.63,76.63,76.58,76.58,2974.6640681095496,56.43,56.43,56.3932,56.3932,2974.6641
2007-04-23 14:00:00,76.57,76.62,76.51,76.6,12924.402502820802,56.3858,56.4226,56.3416,56.4079,12924.4025
2007-04-23 14:05:00,76.6,76.68,76.59,76.68,2872.089445071289,56.4079,56.4668,56.4005,56.4668,2872.0894
2007-04-23 14:10:00,76.69,76.7,76.62,76.64,5333.880397989537,56.4742,56.4815,56.4226,56.4373,5333.8804
2007-04-23 14:15:00,76.65,76.66,76.63,76.65,58775.25900092317,56.4447,56.4521,56.43,56.4447,58775.259
2007-04-23 14:20:00,76.65,76.66,76.62,76.63,4102.984921530413,56.4447,56.4521,56.4226,56.43,4102.9849
2007-04-23 14:25:00,76.63,76.67,76.62,76.64,49133.2444353267,56.43,56.4594,56.4226,56.4373,49133.2444
2007-04-23 14:30:00,76.63,76.68,76.63,76.66,5231.305774951277,56.43,56.4668,56.43,56.4521,5231.3058
2007-04-23 14:35:00,76.66,76.7,76.66,76.68,6769.925120525182,56.4521,56.4815,56.4521,56.4668,6769.9251
2007-04-23 14:40:00,76.67,76.68,76.64,76.68,5333.880397989537,56.4594,56.4668,56.4373,56.4668,5333.8804
2007-04-23 14:45:00,76.67,76.69,76.63,76.64,10770.335419017334,56.4594,56.4742,56.43,56.4373,10770.3354
2007-04-23 14:50:00,76.63,76.67,76.61,76.63,10770.335419017334,56.43,56.4594,56.4152,56.43,10770.3354
2007-04-23 14:55:00,76.63,76.66,76.63,76.63,5949.328136219099,56.43,56.4521,56.43,56.43,5949.3281
2007-04-23 15:00:00,76.64,76.64,76.59,76.61,5744.178890142579,56.4373,56.4373,56.4005,56.4152,5744.1789
2007-04-23 15:05:00,76.59,76.69,76.59,76.69,4923.581905836496,56.4005,56.4742,56.4005,56.4742,4923.5819
2007-04-23 15:10:00,76.67,76.67,76.62,76.63,2564.365575956508,56.4594,56.4594,56.4226,56.43,2564.3656
2007-04-23 15:15:00,76.62,76.65,76.62,76.62,4000.410298492153,56.4226,56.4447,56.4226,56.4226,4000.4103
2007-04-23 15:20:00,76.61,76.63,76.61,76.62,2769.514822033029,56.4152,56.43,56.4152,56.4226,2769.5148
2007-04-23 15:25:00,76.62,76.67,76.62,76.67,5436.455021027798,56.4226,56.4594,56.4226,56.4594,5436.455
2007-04-23 15:30:00,76.67,76.68,76.58,76.58,8616.268335213868,56.4594,56.4668,56.3932,56.3932,8616.2683
2007-04-23 15:35:00,76.6,76.61,76.58,76.59,4718.432659759975,56.4079,56.4152,56.3932,56.4005,4718.4327
2007-04-23 15:40:00,76.6,76.6,76.52,76.57,12308.95476459124,56.4079,56.4079,56.349,56.3858,12308.9548
2007-04-23 15:45:00,76.58,76.59,76.52,76.54,13539.850241050364,56.3932,56.4005,56.349,56.3637,13539.8502
2007-04-23 15:50:00,76.52,76.56,76.52,76.54,10565.186172940814,56.349,56.3784,56.349,56.3637,10565.1862
2007-04-23 15:55:00,76.54,76.55,76.52,76.52,7487.947481793004,56.3637,56.3711,56.349,56.349,7487.9475
2007-04-24 09:30:00,76.48,76.5,76.39,76.5,5744.178890142579,56.3195,56.3342,56.2532,56.3342,5744.1789
2007-04-24 09:35:00,76.44,76.47,76.23,76.29,6667.350497486921,56.2901,56.3121,56.1354,56.1796,6667.3505
2007-04-24 09:40:00,76.26,76.31,76.04,76.19,13026.977125859064,56.1575,56.1943,55.9955,56.106,13026.9771
2007-04-24 09:45:00,76.21,76.39,76.21,76.33,12821.82787978254,56.1207,56.2532,56.1207,56.2091,12821.8279
2007-04-24 09:50:00,76.4,76.47,76.37,76.4,11385.783157246897,56.2606,56.3121,56.2385,56.2606,11385.7832
2007-04-24 09:55:00,76.41,76.43,76.33,76.38,10257.462303826032,56.268,56.2827,56.2091,56.2459,10257.4623
2007-04-24 10:00:00,76.38,76.38,76.19,76.29,32516.155503128524,56.2459,56.2459,56.106,56.1796,32516.1555
2007-04-24 10:05:00,76.27,76.33,76.27,76.29,11180.633911170376,56.1649,56.2091,56.1649,56.1796,11180.6339
2007-04-24 10:10:00,76.29,76.45,76.29,76.39,6462.201251410401,56.1796,56.2974,56.1796,56.2532,6462.2013
2007-04-24 10:15:00,76.35,76.41,75.92,76.32,49338.39368140322,56.2238,56.268,55.9071,56.2017,49338.3937
2007-04-24 10:20:00,76.29,76.3,76.19,76.21,16617.088932198174,56.1796,56.187,56.106,56.1207,16617.0889
2007-04-24 10:25:00,76.21,76.31,76.19,76.31,21232.94696891989,56.1207,56.1943,56.106,56.1943,21232.947
2007-04-24 10:30:00,76.29,76.45,76.24,76.44,17129.962047389476,56.1796,56.2974,56.1428,56.2901,17129.962
2007-04-24 10:35:00,76.43,76.47,76.39,76.41,3384.962560262591,56.2827,56.3121,56.2532,56.268,3384.9626
2007-04-24 10:40:00,76.38,76.38,76.18,76.27,6154.47738229562,56.2459,56.2459,56.0986,56.1649,6154.4774
2007-04-24 10:45:00,76.27,76.35,76.23,76.32,5846.753513180839,56.1649,56.2238,56.1354,56.2017,5846.7535
2007-04-24 10:50:00,76.32,76.38,76.3,76.38,7180.223612678223,56.2017,56.2459,56.187,56.2459,7180.2236
2007-04-24 10:55:00,76.37,76.37,76.32,76.32,1641.1939686121652,56.2385,56.2385,56.2017,56.2017,1641.194
2007-04-24 11:00:00,76.33,76.43,76.32,76.38,8308.544466099087,56.2091,56.2827,56.2017,56.2459,8308.5445
2007-04-24 11:05:00,76.38,76.43,76.38,76.42,4205.559544568673,56.2459,56.2827,56.2459,56.2753,4205.5595
2007-04-24 11:10:00,76.42,76.43,76.4,76.4,4923.581905836496,56.2753,56.2827,56.2606,56.2606,4923.5819
2007-04-24 11:15:00,76.4,76.4,76.22,76.24,8308.544466099087,56.2606,56.2606,56.1281,56.1428,8308.5445
2007-04-24 11:20:00,76.25,76.31,76.24,76.31,5026.156528874756,56.1501,56.1943,56.1428,56.1943,5026.1565
2007-04-24 11:25:00,76.31,76.33,76.3,76.33,4102.984921530413,56.1943,56.2091,56.187,56.2091,4102.9849
2007-04-24 11:30:00,76.33,76.36,76.29,76.35,6051.902759257359,56.2091,56.2311,56.1796,56.2238,6051.9028
2007-04-24 11:35:00,76.35,76.38,76.34,76.34,3692.686429377372,56.2238,56.2459,56.2164,56.2164,3692.6864
2007-04-24 11:40:00,76.33,76.36,76.3,76.36,3384.962560262591,56.2091,56.2311,56.187,56.2311,3384.9626
2007-04-24 11:45:00,76.33,76.34,76.29,76.3,4718.432659759975,56.2091,56.2164,56.1796,56.187,4718.4327
2007-04-24 11:50:00,76.32,76.37,76.31,76.33,4410.708790645194,56.2017,56.2385,56.1943,56.2091,4410.7088
2007-04-24 11:55:00,76.32,76.36,76.31,76.36,3077.2386911478097,56.2017,56.2311,56.1943,56.2311,3077.2387
2007-04-24 12:00:00,76.32,76.32,76.22,76.25,6564.775874448661,56.2017,56.2017,56.1281,56.1501,6564.7759
2007-04-24 12:05:00,76.25,76.43,76.24,76.41,8000.820596984306,56.1501,56.2827,56.1428,56.268,8000.8206
2007-04-24 12:10:00,76.39,76.42,76.37,76.37,5026.156528874756,56.2532,56.2753,56.2385,56.2385,5026.1565
2007-04-24 12:15:00,76.38,76.45,76.37,76.42,4513.283413683455,56.2459,56.2974,56.2385,56.2753,4513.2834
2007-04-24 12:20:00,76.42,76.45,76.37,76.38,7898.245973946045,56.2753,56.2974,56.2385,56.2459,7898.246
2007-04-24 12:25:00,76.4,76.46,76.39,76.42,8513.693712175607,56.2606,56.3048,56.2532,56.2753,8513.6937
2007-04-24 12:30:00,76.41,76.41,76.36,76.38,3487.537183300851,56.268,56.268,56.2311,56.2459,3487.5372
2007-04-24 12:35:00,76.37,76.41,76.37,76.38,3077.2386911478097,56.2385,56.268,56.2385,56.2459,3077.2387
2007-04-24 12:40:00,76.38,76.41,76.32,76.32,4205.559544568673,56.2459,56.268,56.2017,56.2017,4205.5595
2007-04-24 12:45:00,76.33,76.33,76.28,76.32,6872.499743563442,56.2091,56.2091,56.1722,56.2017,6872.4997
2007-04-24 12:50:00,76.31,76.38,76.3,76.35,2666.9401989947687,56.1943,56.2459,56.187,56.2238,2666.9402
2007-04-24 12:55:00,76.38,76.38,76.33,76.33,3282.3879372243305,56.2459,56.2459,56.2091,56.2091,3282.3879
2007-04-24 13:00:00,76.34,76.34,76.25,76.25,5333.880397989537,56.2164,56.2164,56.1501,56.1501,5333.8804
2007-04-24 13:05:00,76.25,76.32,76.24,76.28,4308.134167606934,56.1501,56.2017,56.1428,56.1722,4308.1342
2007-04-24 13:10:00,76.28,76.32,76.23,76.27,4615.858036721715,56.1722,56.2017,56.1354,56.1649,4615.858
2007-04-24 13:15:00,76.25,76.25,76.14,76.2,8513.693712175607,56.1501,56.1501,56.0691,56.1133,8513.6937
2007-04-24 13:20:00,76.2,76.23,76.17,76.23,5026.156528874756,56.1133,56.1354,56.0912,56.1354,5026.1565
2007-04-24 13:25:00,76.24,76.24,76.18,76.21,6769.925120525182,56.1428,56.1428,56.0986,56.1207,6769.9251
2007-04-24 13:30:00,76.18,76.23,76.18,76.2,3795.261052415632,56.0986,56.1354,56.0986,56.1133,3795.2611
2007-04-24 13:35:00,76.22,76.27,76.19,76.19,12924.402502820802,56.1281,56.1649,56.106,56.106,12924.4025
2007-04-24 13:40:00,76.2,76.26,76.19,76.22,5846.753513180839,56.1133,56.1575,56.106,56.1281,5846.7535
2007-04-24 13:45:00,76.22,76.25,76.18,76.21,7282.798235716484,56.1281,56.1501,56.0986,56.1207,7282.7982
2007-04-24 13:50:00,76.18,76.26,76.18,76.2,23797.3125448764,56.0986,56.1575,56.0986,56.1133,23797.3125
2007-04-24 13:55:00,76.18,76.22,76.16,76.19,5949.328136219099,56.0986,56.1281,56.0839,56.106,5949.3281
2007-04-24 14:00:00,76.19,76.25,76.18,76.22,4923.581905836496,56.106,56.1501,56.0986,56.1281,4923.5819
2007-04-24 14:05:00,76.21,76.27,76.16,76.27,12001.23089547646,56.1207,56.1649,56.0839,56.1649,12001.2309
2007-04-24 14:10:00,76.28,76.32,76.22,76.23,9744.58918863473,56.1722,56.2017,56.1281,56.1354,9744.5892
2007-04-24 14:15:00,76.23,76.36,76.2,76.21,10462.611549902556,56.1354,56.2311,56.1133,56.1207,10462.6115
2007-04-24 14:20:00,76.22,76.23,76.16,76.18,5231.305774951277,56.1281,56.1354,56.0839,56.0986,5231.3058
2007-04-24 14:25:00,76.19,76.2,76.13,76.16,8103.395220022566,56.106,56.1133,56.0618,56.0839,8103.3952
2007-04-24 14:30:00,76.16,76.2,76.16,76.17,6462.201251410401,56.0839,56.1133,56.0839,56.0912,6462.2013
2007-04-24 14:35:00,76.17,76.21,76.16,76.2,5128.731151913016,56.0912,56.1207,56.0839,56.1133,5128.7312
2007-04-24 14:40:00,76.19,76.2,76.14,76.17,8308.544466099087,56.106,56.1133,56.0691,56.0912,8308.5445
2007-04-24 14:45:00,76.18,76.18,76.11,76.13,6769.925120525182,56.0986,56.0986,56.047,56.0618,6769.9251
2007-04-24 14:50:00,76.15,76.19,76.14,76.17,8821.417581290389,56.0765,56.106,56.0691,56.0912,8821.4176
2007-04-24 14:55:00,76.2,76.26,76.15,76.16,16001.641193968611,56.1133,56.1575,56.0765,56.0839,16001.6412
2007-04-24 15:00:00,76.15,76.28,76.15,76.28,6872.499743563442,56.0765,56.1722,56.0765,56.1722,6872.4997
2007-04-24 15:05:00,76.28,76.41,76.28,76.37,12308.95476459124,56.1722,56.268,56.1722,56.2385,12308.9548
2007-04-24 15:10:00,76.37,76.4,76.36,76.37,6051.902759257359,56.2385,56.2606,56.2311,56.2385,6051.9028
2007-04-24 15:15:00,76.36,76.37,76.31,76.32,5949.328136219099,56.2311,56.2385,56.1943,56.2017,5949.3281
2007-04-24 15:20:00,76.32,76.33,76.32,76.32,5846.753513180839,56.2017,56.2091,56.2017,56.2017,5846.7535
2007-04-24 15:25:00,76.33,76.39,76.32,76.32,9847.163811672992,56.2091,56.2532,56.2017,56.2017,9847.1638
2007-04-24 15:30:00,76.32,76.35,76.29,76.34,11180.633911170376,56.2017,56.2238,56.1796,56.2164,11180.6339
2007-04-24 15:35:00,76.33,76.43,76.33,76.36,15488.76807877731,56.2091,56.2827,56.2091,56.2311,15488.7681
2007-04-24 15:40:00,76.35,76.35,76.24,76.25,17232.536670427737,56.2238,56.2238,56.1428,56.1501,17232.5367
2007-04-24 15:45:00,76.25,76.32,76.23,76.3,17232.536670427737,56.1501,56.2017,56.1354,56.187,17232.5367
2007-04-24 15:50:00,76.29,76.3,76.21,76.23,18463.43214688686,56.1796,56.187,56.1207,56.1354,18463.4321
2007-04-24 15:55:00,76.23,76.24,76.19,76.23,21745.82008411119,56.1354,56.1428,56.106,56.1354,21745.8201
2007-04-25 09:30:00,77.77,77.99,77.55,77.62,38055.185147194585,57.2695,57.4315,57.1075,57.159,38055.1851
2007-04-25 09:35:00,77.62,77.62,77.27,77.31,24002.46179095292,57.159,57.159,56.9013,56.9307,24002.4618
2007-04-25 09:40:00,77.31,77.36,77.21,77.27,18668.58139296338,56.9307,56.9675,56.8571,56.9013,18668.5814
2007-04-25 09:45:00,77.27,77.27,77.06,77.06,20002.051492460763,56.9013,56.9013,56.7466,56.7466,20002.0515
2007-04-25 09:50:00,77.06,77.06,76.95,77.02,18463.43214688686,56.7466,56.7466,56.6656,56.7172,18463.4321
2007-04-25 09:55:00,77.0,77.02,76.97,77.01,17437.685916504255,56.7024,56.7172,56.6803,56.7098,17437.6859
2007-04-25 10:00:00,76.99,77.11,76.95,77.05,49748.69217355626,56.6951,56.7834,56.6656,56.7393,49748.6922
2007-04-25 10:05:00,77.05,77.06,76.73,76.77,57544.363524464046,56.7393,56.7466,56.5036,56.5331,57544.3635
2007-04-25 10:10:00,76.8,76.83,76.75,76.8,17232.536670427737,56.5552,56.5773,56.5183,56.5552,17232.5367
2007-04-25 10:15:00,76.82,76.87,76.72,76.87,11488.357780285158,56.5699,56.6067,56.4962,56.6067,11488.3578
2007-04-25 10:20:00,76.86,76.99,76.85,76.95,18566.00676992512,56.5993,56.6951,56.592,56.6656,18566.0068
2007-04-25 10:25:00,76.96,76.99,76.9,76.91,5539.029644066058,56.673,56.6951,56.6288,56.6362,5539.0296
2007-04-25 10:30:00,76.91,76.91,76.84,76.87,9231.71607344343,56.6362,56.6362,56.5846,56.6067,9231.7161
2007-04-25 10:35:00,76.84,76.88,76.8,76.81,15693.91732485383,56.5846,56.6141,56.5552,56.5625,15693.9173
2007-04-25 10:40:00,76.82,76.85,76.79,76.85,7795.671350907785,56.5699,56.592,56.5478,56.592,7795.6714
2007-04-25 10:45:00,76.85,76.88,76.84,76.88,7693.096727869524,56.592,56.6141,56.5846,56.6141,7693.0967
2007-04-25 10:50:00,76.88,76.89,76.86,76.87,8513.693712175607,56.6141,56.6214,56.5993,56.6067,8513.6937
2007-04-25 10:55:00,76.87,76.87,76.82,76.83,16719.663555236435,56.6067,56.6067,56.5699,56.5773,16719.6636
2007-04-25 11:00:00,76.83,76.86,76.82,76.86,10872.910042055595,56.5773,56.5993,56.5699,56.5993,10872.91
2007-04-25 11:05:00,76.86,76.92,76.85,76.91,19796.902246384245,56.5993,56.6435,56.592,56.6362,19796.9022
2007-04-25 11:10:00,76.91,76.91,76.75,76.76,8923.992204328648,56.6362,56.6362,56.5183,56.5257,8923.9922
2007-04-25 11:15:00,76.75,76.75,76.71,76.71,13744.999487126885,56.5183,56.5183,56.4889,56.4889,13744.9995
2007-04-25 11:20:00,76.72,76.72,76.71,76.72,5231.305774951277,56.4962,56.4962,56.4889,56.4962,5231.3058
2007-04-25 11:25:00,76.72,76.74,76.72,76.73,8616.268335213868,56.4962,56.511,56.4962,56.5036,8616.2683
2007-04-25 11:30:00,76.73,76.74,76.73,76.74,9744.58918863473,56.5036,56.511,56.5036,56.511,9744.5892
2007-04-25 11:35:00,76.74,76.77,76.63,76.66,48722.94594317365,56.511,56.5331,56.43,56.4521,48722.9459
2007-04-25 11:40:00,76.66,76.66,76.6,76.61,4718.432659759975,56.4521,56.4521,56.4079,56.4152,4718.4327
2007-04-25 11:45:00,76.61,76.67,76.61,76.63,4000.410298492153,56.4152,56.4594,56.4152,56.43,4000.4103
2007-04-25 11:50:00,76.63,76.63,76.62,76.63,6564.775874448661,56.43,56.43,56.4226,56.43,6564.7759
2007-04-25 11:55:00,76.63,76.63,76.61,76.63,9231.71607344343,56.43,56.43,56.4152,56.43,9231.7161
2007-04-25 12:00:00,76.63,76.63,76.58,76.6,12206.38014155298,56.43,56.43,56.3932,56.4079,12206.3801
2007-04-25 12:05:00,76.6,76.66,76.6,76.62,6359.626628372141,56.4079,56.4521,56.4079,56.4226,6359.6266
2007-04-25 12:10:00,76.61,76.65,76.61,76.65,4102.984921530413,56.4152,56.4447,56.4152,56.4447,4102.9849
2007-04-25 12:15:00,76.63,76.66,76.62,76.65,3179.8133141860703,56.43,56.4521,56.4226,56.4447,3179.8133
2007-04-25 12:20:00,76.65,76.65,76.63,76.65,5231.305774951277,56.4447,56.4447,56.43,56.4447,5231.3058
2007-04-25 12:25:00,76.64,76.65,76.63,76.65,2256.6417068417272,56.4373,56.4447,56.43,56.4447,2256.6417
2007-04-25 12:30:00,76.64,76.65,76.64,76.65,7590.522104831264,56.4373,56.4447,56.4373,56.4447,7590.5221
2007-04-25 12:35:00,76.64,76.64,76.63,76.63,2051.4924607652065,56.4373,56.4373,56.43,56.43,2051.4925
2007-04-25 12:40:00,76.64,76.64,76.64,76.64,5641.604267104318,56.4373,56.4373,56.4373,56.4373,5641.6043
2007-04-25 12:45:00,76.64,76.67,76.63,76.67,33234.17786439635,56.4373,56.4594,56.43,56.4594,33234.1779
2007-04-25 12:50:00,76.67,76.8,76.67,76.78,26566.827366909427,56.4594,56.5552,56.4594,56.5404,26566.8274
2007-04-25 12:55:00,76.76,76.77,76.72,76.73,2051.4924607652065,56.5257,56.5331,56.4962,56.5036,2051.4925
2007-04-25 13:00:00,76.74,76.74,76.72,76.72,8000.820596984306,56.511,56.511,56.4962,56.4962,8000.8206
2007-04-25 13:05:00,76.74,76.74,76.71,76.72,8923.992204328648,56.511,56.511,56.4889,56.4962,8923.9922
2007-04-25 13:10:00,76.72,76.74,76.72,76.72,2872.089445071289,56.4962,56.511,56.4962,56.4962,2872.0894
2007-04-25 13:15:00,76.73,76.73,76.72,76.73,2359.216329879988,56.5036,56.5036,56.4962,56.5036,2359.2163
2007-04-25 13:20:00,76.73,76.74,76.72,76.73,30874.96153451636,56.5036,56.511,56.4962,56.5036,30874.9615
2007-04-25 13:25:00,76.74,76.74,76.71,76.71,3692.686429377372,56.511,56.511,56.4889,56.4889,3692.6864
2007-04-25 13:30:00,76.71,76.71,76.66,76.67,4102.984921530413,56.4889,56.4889,56.4521,56.4594,4102.9849
2007-04-25 13:35:00,76.68,76.68,76.62,76.65,1641.1939686121652,56.4668,56.4668,56.4226,56.4447,1641.194
2007-04-25 13:40:00,76.64,76.65,76.6,76.61,3897.8356754538927,56.4373,56.4447,56.4079,56.4152,3897.8357
2007-04-25 13:45:00,76.62,76.64,76.61,76.63,7180.223612678223,56.4226,56.4373,56.4152,56.43,7180.2236
2007-04-25 13:50:00,76.63,76.63,76.61,76.63,5026.156528874756,56.43,56.43,56.4152,56.43,5026.1565
2007-04-25 13:55:00,76.63,76.68,76.59,76.61,11796.081649399935,56.43,56.4668,56.4005,56.4152,11796.0816
2007-04-25 14:00:00,76.62,76.63,76.58,76.62,6154.47738229562,56.4226,56.43,56.3932,56.4226,6154.4774
2007-04-25 14:05:00,76.63,76.63,76.6,76.6,12514.10401066776,56.43,56.43,56.4079,56.4079,12514.104
2007-04-25 14:10:00,76.61,76.63,76.59,76.62,4718.432659759975,56.4152,56.43,56.4005,56.4226,4718.4327
2007-04-25 14:15:00,76.63,76.63,76.59,76.61,5641.604267104318,56.43,56.43,56.4005,56.4152,5641.6043
2007-04-25 14:20:00,76.61,76.62,76.59,76.62,3487.537183300851,56.4152,56.4226,56.4005,56.4226,3487.5372
2007-04-25 14:25:00,76.62,76.62,76.61,76.62,2461.790952918248,56.4226,56.4226,56.4152,56.4226,2461.791
2007-04-25 14:30:00,76.62,76.65,76.61,76.65,8821.417581290389,56.4226,56.4447,56.4152,56.4447,8821.4176
2007-04-25 14:35:00,76.69,76.7,76.63,76.68,12411.5293876295,56.4742,56.4815,56.43,56.4668,12411.5294
2007-04-25 14:40:00,76.68,76.85,76.67,76.83,21232.94696891989,56.4668,56.592,56.4594,56.5773,21232.947
2007-04-25 14:45:00,76.79,76.85,76.72,76.72,6359.626628372141,56.5478,56.592,56.4962,56.4962,6359.6266
2007-04-25 14:50:00,76.74,76.74,76.71,76.72,5128.731151913016,56.511,56.511,56.4889,56.4962,5128.7312
2007-04-25 14:55:00,76.73,76.74,76.73,76.74,5436.455021027798,56.5036,56.511,56.5036,56.511,5436.455
2007-04-25 15:00:00,76.74,76.94,76.74,76.94,12821.82787978254,56.511,56.6583,56.511,56.6583,12821.8279
2007-04-25 15:05:00,76.94,76.99,76.75,76.75,15899.06657093035,56.6583,56.6951,56.5183,56.5183,15899.0666
2007-04-25 15:10:00,76.75,76.78,76.74,76.75,9847.163811672992,56.5183,56.5404,56.511,56.5183,9847.1638
2007-04-25 15:15:00,76.75,76.79,76.75,76.77,6359.626628372141,56.5183,56.5478,56.5183,56.5331,6359.6266
2007-04-25 15:20:00,76.78,76.79,76.76,76.79,6051.902759257359,56.5404,56.5478,56.5257,56.5478,6051.9028
2007-04-25 15:25:00,76.78,76.84,76.78,76.83,10052.313057749512,56.5404,56.5846,56.5404,56.5773,10052.3131
2007-04-25 15:30:00,76.83,76.84,76.77,76.82,22463.84244537901,56.5773,56.5846,56.5331,56.5699,22463.8424
2007-04-25 15:35:00,76.82,76.82,76.79,76.79,23489.588675761617,56.5699,56.5699,56.5478,56.5478,23489.5887
2007-04-25 15:40:00,76.79,76.83,76.78,76.79,72417.68386501179,56.5478,56.5773,56.5404,56.5478,72417.6839
2007-04-25 15:45:00,76.78,76.78,76.71,76.71,18976.30526207816,56.5404,56.5404,56.4889,56.4889,18976.3053
2007-04-25 15:50:00,76.71,76.71,76.67,76.68,35490.81957123808,56.4889,56.4889,56.4594,56.4668,35490.8196
2007-04-25 15:55:00,76.68,76.68,76.58,76.63,57339.21427838752,56.4668,56.4668,56.3932,56.43,57339.2143
2007-04-26 09:30:00,76.14,76.7,76.14,76.6,57852.087393578826,56.0691,56.4815,56.0691,56.4079,57852.0874
2007-04-26 09:35:00,76.66,76.77,76.6,76.72,13232.126371935585,56.4521,56.5331,56.4079,56.4962,13232.1264
2007-04-26 09:40:00,76.74,77.02,76.67,76.77,29746.64068109549,56.511,56.7172,56.4594,56.5331,29746.6407
2007-04-26 09:45:00,76.75,76.75,76.58,76.66,27797.72284336855,56.5183,56.5183,56.3932,56.4521,27797.7228
2007-04-26 09:50:00,76.65,76.67,76.5,76.52,12411.5293876295,56.4447,56.4594,56.3342,56.349,12411.5294
2007-04-26 09:55:00,76.53,76.54,76.43,76.48,9847.163811672992,56.3563,56.3637,56.2827,56.3195,9847.1638
2007-04-26 10:00:00,76.5,76.56,76.44,76.47,21438.09621499641,56.3342,56.3784,56.2901,56.3121,21438.0962
2007-04-26 10:05:00,76.47,76.55,76.45,76.47,19899.476869422502,56.3121,56.3711,56.2974,56.3121,19899.4769
2007-04-26 10:10:00,76.44,76.44,76.28,76.29,29644.06605805724,56.2901,56.2901,56.1722,56.1796,29644.0661
2007-04-26 10:15:00,76.28,76.28,76.12,76.13,16924.812801312954,56.1722,56.1722,56.0544,56.0618,16924.8128
2007-04-26 10:20:00,76.13,76.18,76.04,76.15,15591.34270181557,56.0618,56.0986,55.9955,56.0765,15591.3427
2007-04-26 10:25:00,76.16,76.16,75.99,76.0,11898.656272438198,56.0839,56.0839,55.9587,55.966,11898.6563
2007-04-26 10:30:00,76.0,76.02,75.93,75.93,16514.514309159913,55.966,55.9808,55.9145,55.9145,16514.5143
2007-04-26 10:35:00,75.93,75.93,75.79,75.8,13232.126371935585,55.9145,55.9145,55.8114,55.8188,13232.1264
2007-04-26 10:40:00,75.81,75.81,75.78,75.81,7898.245973946045,55.8261,55.8261,55.804,55.8261,7898.246
2007-04-26 10:45:00,75.81,75.86,75.78,75.86,18155.70827777208,55.8261,55.8629,55.804,55.8629,18155.7083
2007-04-26 10:50:00,75.84,75.89,75.81,75.89,8308.544466099087,55.8482,55.885,55.8261,55.885,8308.5445
2007-04-26 10:55:00,75.87,75.93,75.87,75.88,10975.484665093856,55.8703,55.9145,55.8703,55.8777,10975.4847
2007-04-26 11:00:00,75.87,75.88,75.77,75.79,10154.887680787771,55.8703,55.8777,55.7967,55.8114,10154.8877
2007-04-26 11:05:00,75.79,75.92,75.78,75.89,12411.5293876295,55.8114,55.9071,55.804,55.885,12411.5294
2007-04-26 11:10:00,75.89,75.91,75.75,75.89,17027.387424351215,55.885,55.8998,55.7819,55.885,17027.3874
2007-04-26 11:15:00,75.86,75.87,75.8,75.81,6667.350497486921,55.8629,55.8703,55.8188,55.8261,6667.3505
2007-04-26 11:20:00,75.81,75.86,75.76,75.84,8000.820596984306,55.8261,55.8629,55.7893,55.8482,8000.8206
2007-04-26 11:25:00,75.85,75.86,75.79,75.79,7487.947481793004,55.8556,55.8629,55.8114,55.8114,7487.9475
2007-04-26 11:30:00,75.81,75.84,75.8,75.81,5436.455021027798,55.8261,55.8482,55.8188,55.8261,5436.455
2007-04-26 11:35:00,75.81,75.89,75.79,75.88,7282.798235716484,55.8261,55.885,55.8114,55.8777,7282.7982
2007-04-26 11:40:00,75.87,75.88,75.8,75.87,5128.731151913016,55.8703,55.8777,55.8188,55.8703,5128.7312
2007-04-26 11:45:00,75.87,75.93,75.86,75.89,5436.455021027798,55.8703,55.9145,55.8629,55.885,5436.455
2007-04-26 11:50:00,75.88,75.9,75.86,75.9,4615.858036721715,55.8777,55.8924,55.8629,55.8924,4615.858
2007-04-26 11:55:00,75.9,75.9,75.82,75.82,6975.074366601702,55.8924,55.8924,55.8335,55.8335,6975.0744
2007-04-26 12:00:00,75.83,75.85,75.77,75.8,11796.081649399935,55.8409,55.8556,55.7967,55.8188,11796.0816
2007-04-26 12:05:00,75.78,75.81,75.7,75.79,11898.656272438198,55.804,55.8261,55.7451,55.8114,11898.6563
2007-04-26 12:10:00,75.81,75.86,75.79,75.8,9539.43994255821,55.8261,55.8629,55.8114,55.8188,9539.4399
2007-04-26 12:15:00,75.79,75.83,75.69,75.71,14975.894963586008,55.8114,55.8409,55.7378,55.7525,14975.895
2007-04-26 12:20:00,75.72,75.79,75.71,75.77,4923.581905836496,55.7599,55.8114,55.7525,55.7967,4923.5819
2007-04-26 12:25:00,75.79,75.84,75.76,75.84,4821.007282798236,55.8114,55.8482,55.7893,55.8482,4821.0073
2007-04-26 12:30:00,75.83,75.93,75.79,75.93,19078.87988511642,55.8409,55.9145,55.8114,55.9145,19078.8799
2007-04-26 12:35:00,75.92,75.93,75.85,75.85,12616.67863370602,55.9071,55.9145,55.8556,55.8556,12616.6786
2007-04-26 12:40:00,75.86,75.87,75.78,75.78,13334.700994973842,55.8629,55.8703,55.804,55.804,13334.701
2007-04-26 12:45:00,75.79,75.8,75.78,75.79,7282.798235716484,55.8114,55.8188,55.804,55.8114,7282.7982
2007-04-26 12:50:00,75.79,75.79,75.71,75.71,7898.245973946045,55.8114,55.8114,55.7525,55.7525,7898.246
2007-04-26 12:55:00,75.7,75.72,75.68,75.72,8923.992204328648,55.7451,55.7599,55.7304,55.7599,8923.9922
2007-04-26 13:00:00,75.73,75.76,75.69,75.69,8513.693712175607,55.7672,55.7893,55.7378,55.7378,8513.6937
2007-04-26 13:05:00,75.69,75.69,75.6,75.69,16309.365063083393,55.7378,55.7378,55.6715,55.7378,16309.3651
2007-04-26 13:10:00,75.7,75.71,75.66,75.67,9539.43994255821,55.7451,55.7525,55.7157,55.723,9539.4399
2007-04-26 13:15:00,75.67,75.7,75.67,75.69,6257.0520053338805,55.723,55.7451,55.723,55.7378,6257.052
2007-04-26 13:20:00,75.7,75.7,75.6,75.61,11283.208534208636,55.7451,55.7451,55.6715,55.6788,11283.2085
2007-04-26 13:25:00,75.6,75.64,75.6,75.61,11283.208534208636,55.6715,55.7009,55.6715,55.6788,11283.2085
2007-04-26 13:30:00,75.6,75.66,75.59,75.64,7898.245973946045,55.6715,55.7157,55.6641,55.7009,7898.246
2007-04-26 13:35:00,75.64,75.66,75.63,75.63,7180.223612678223,55.7009,55.7157,55.6936,55.6936,7180.2236
2007-04-26 13:40:00,75.63,75.65,75.55,75.65,8821.417581290389,55.6936,55.7083,55.6347,55.7083,8821.4176
2007-04-26 13:45:00,75.64,75.69,75.64,75.69,12514.10401066776,55.7009,55.7378,55.7009,55.7378,12514.104
2007-04-26 13:50:00,75.7,75.72,75.67,75.72,6257.0520053338805,55.7451,55.7599,55.723,55.7599,6257.052
2007-04-26 13:55:00,75.72,75.81,75.72,75.76,9744.58918863473,55.7599,55.8261,55.7599,55.7893,9744.5892
2007-04-26 14:00:00,75.77,75.88,75.76,75.86,7898.245973946045,55.7967,55.8777,55.7893,55.8629,7898.246
2007-04-26 14:05:00,75.89,75.91,75.87,75.91,10872.910042055595,55.885,55.8998,55.8703,55.8998,10872.91
2007-04-26 14:10:00,75.9,75.93,75.9,75.92,10462.611549902556,55.8924,55.9145,55.8924,55.9071,10462.6115
2007-04-26 14:15:00,75.93,76.0,75.93,75.97,15488.76807877731,55.9145,55.966,55.9145,55.944,15488.7681
2007-04-26 14:20:00,75.98,76.01,75.96,75.96,11078.059288132115,55.9513,55.9734,55.9366,55.9366,11078.0593
2007-04-26 14:25:00,75.96,75.97,75.85,75.88,22463.84244537901,55.9366,55.944,55.8556,55.8777,22463.8424
2007-04-26 14:30:00,75.88,75.9,75.83,75.84,5128.731151913016,55.8777,55.8924,55.8409,55.8482,5128.7312
2007-04-26 14:35:00,75.84,75.86,75.83,75.86,16001.641193968611,55.8482,55.8629,55.8409,55.8629,16001.6412
2007-04-26 14:40:00,75.86,75.89,75.85,75.87,14873.320340547749,55.8629,55.885,55.8556,55.8703,14873.3203
2007-04-26 14:45:00,75.87,75.92,75.87,75.91,14463.021848394706,55.8703,55.9071,55.8703,55.8998,14463.0218
2007-04-26 14:50:00,75.91,75.91,75.86,75.87,21335.52159195815,55.8998,55.8998,55.8629,55.8703,21335.5216
2007-04-26 14:55:00,75.86,75.9,75.86,75.9,20822.648476766848,55.8629,55.8924,55.8629,55.8924,20822.6485
2007-04-26 15:00:00,75.9,75.9,75.86,75.87,8411.119089137346,55.8924,55.8924,55.8629,55.8703,8411.1191
2007-04-26 15:05:00,75.86,75.95,75.86,75.93,18668.58139296338,55.8629,55.9292,55.8629,55.9145,18668.5814
2007-04-26 15:10:00,75.93,75.96,75.92,75.93,22668.99169145553,55.9145,55.9366,55.9071,55.9145,22668.9917
2007-04-26 15:15:00,75.95,75.96,75.92,75.93,13642.424864088624,55.9292,55.9366,55.9071,55.9145,13642.4249
2007-04-26 15:20:00,75.94,75.97,75.93,75.94,9642.014565596472,55.9219,55.944,55.9145,55.9219,9642.0146
2007-04-26 15:25:00,75.95,75.97,75.94,75.96,6257.0520053338805,55.9292,55.944,55.9219,55.9366,6257.052
2007-04-26 15:30:00,75.96,76.0,75.96,76.0,11693.507026361678,55.9366,55.966,55.9366,55.966,11693.507
2007-04-26 15:35:00,75.99,76.04,75.97,75.99,39696.37911580675,55.9587,55.9955,55.944,55.9587,39696.3791
2007-04-26 15:40:00,75.99,75.99,75.89,75.93,30567.23766540158,55.9587,55.9587,55.885,55.9145,30567.2377
2007-04-26 15:45:00,75.93,75.98,75.93,75.96,20925.22309980511,55.9145,55.9513,55.9145,55.9366,20925.2231
2007-04-26 15:50:00,75.96,75.98,75.94,75.95,21130.372345881628,55.9366,55.9513,55.9219,55.9292,21130.3723
2007-04-26 15:55:00,75.95,75.96,75.88,75.9,29438.916811980715,55.9292,55.9366,55.8777,55.8924,29438.9168
2007-04-27 09:30:00,75.6,75.6,75.46,75.59,29131.19294286593,55.6715,55.6715,55.5684,55.6641,29131.1929
2007-04-27 09:35:00,75.59,75.94,75.59,75.93,10154.887680787771,55.6641,55.9219,55.6641,55.9145,10154.8877
2007-04-27 09:40:00,75.94,76.21,75.94,76.21,19078.87988511642,55.9219,56.1207,55.9219,56.1207,19078.8799
2007-04-27 09:45:00,76.22,76.25,76.12,76.18,14257.872602318186,56.1281,56.1501,56.0544,56.0986,14257.8726
2007-04-27 09:50:00,76.19,76.32,76.18,76.18,9334.29069648169,56.106,56.2017,56.0986,56.0986,9334.2907
2007-04-27 09:55:00,76.18,76.21,76.09,76.13,14565.596471432968,56.0986,56.1207,56.0323,56.0618,14565.5965
2007-04-27 10:00:00,76.14,76.21,76.1,76.1,10462.611549902556,56.0691,56.1207,56.0397,56.0397,10462.6115
2007-04-27 10:05:00,76.11,76.23,76.11,76.18,8513.693712175607,56.047,56.1354,56.047,56.0986,8513.6937
2007-04-27 10:10:00,76.18,76.18,76.12,76.13,5026.156528874756,56.0986,56.0986,56.0544,56.0618,5026.1565
2007-04-27 10:15:00,76.13,76.19,76.09,76.15,8821.417581290389,56.0618,56.106,56.0323,56.0765,8821.4176
2007-04-27 10:20:00,76.15,76.2,76.15,76.19,29233.767565904192,56.0765,56.1133,56.0765,56.106,29233.7676
2007-04-27 10:25:00,76.19,76.23,76.18,76.22,11078.059288132115,56.106,56.1354,56.0986,56.1281,11078.0593
2007-04-27 10:30:00,76.22,76.29,76.18,76.24,31080.11078059288,56.1281,56.1796,56.0986,56.1428,31080.1108
2007-04-27 10:35:00,76.24,76.36,76.2,76.35,22771.5663144938,56.1428,56.2311,56.1133,56.2238,22771.5663
2007-04-27 10:40:00,76.36,76.6,76.35,76.6,27900.29746640681,56.2311,56.4079,56.2238,56.4079,27900.2975
2007-04-27 10:45:00,76.59,76.76,76.54,76.74,25130.78264437378,56.4005,56.5257,56.3637,56.511,25130.7826
2007-04-27 10:50:00,76.74,76.77,76.65,76.68,39388.65524669197,56.511,56.5331,56.4447,56.4668,39388.6552
2007-04-27 10:55:00,76.65,76.74,76.65,76.74,25335.9318904503,56.4447,56.511,56.4447,56.511,25335.9319
2007-04-27 11:00:00,76.74,76.77,76.73,76.74,17950.559031695557,56.511,56.5331,56.5036,56.511,17950.559
2007-04-27 11:05:00,76.74,76.77,76.72,76.77,39388.65524669197,56.511,56.5331,56.4962,56.5331,39388.6552
2007-04-27 11:10:00,76.77,76.88,76.76,76.85,28720.89445071289,56.5331,56.6141,56.5257,56.592,28720.8945
2007-04-27 11:15:00,76.86,76.86,76.8,76.83,19489.17837726946,56.5993,56.5993,56.5552,56.5773,19489.1784
2007-04-27 11:20:00,76.82,76.86,76.76,76.76,26977.125859062467,56.5699,56.5993,56.5257,56.5257,26977.1259
2007-04-27 11:25:00,76.75,76.79,76.7,76.7,20412.349984613807,56.5183,56.5478,56.4815,56.4815,20412.35
2007-04-27 11:30:00,76.71,76.75,76.65,76.75,22053.54395322597,56.4889,56.5183,56.4447,56.5183,22053.544
2007-04-27 11:35:00,76.76,76.79,76.76,76.79,7898.245973946045,56.5257,56.5478,56.5257,56.5478,7898.246
2007-04-27 11:40:00,76.78,76.78,76.66,76.66,12308.95476459124,56.5404,56.5404,56.4521,56.4521,12308.9548
2007-04-27 11:45:00,76.66,76.7,76.65,76.7,10770.335419017334,56.4521,56.4815,56.4447,56.4815,10770.3354
2007-04-27 11:50:00,76.71,76.71,76.68,76.69,13232.126371935585,56.4889,56.4889,56.4668,56.4742,13232.1264
2007-04-27 11:55:00,76.69,76.72,76.68,76.72,12411.5293876295,56.4742,56.4962,56.4668,56.4962,12411.5294
2007-04-27 12:00:00,76.71,76.72,76.68,76.71,14975.894963586008,56.4889,56.4962,56.4668,56.4889,14975.895
2007-04-27 12:05:00,76.71,76.72,76.69,76.71,4308.134167606934,56.4889,56.4962,56.4742,56.4889,4308.1342
2007-04-27 12:10:00,76.7,76.71,76.69,76.7,5744.178890142579,56.4815,56.4889,56.4742,56.4815,5744.1789
2007-04-27 12:15:00,76.69,76.69,76.63,76.65,6154.47738229562,56.4742,56.4742,56.43,56.4447,6154.4774
2007-04-27 12:20:00,76.65,76.66,76.62,76.65,11180.633911170376,56.4447,56.4521,56.4226,56.4447,11180.6339
2007-04-27 12:25:00,76.65,76.69,76.65,76.66,14668.171094471229,56.4447,56.4742,56.4447,56.4521,14668.1711
2007-04-27 12:30:00,76.68,76.71,76.67,76.71,6667.350497486921,56.4668,56.4889,56.4594,56.4889,6667.3505
2007-04-27 12:35:00,76.69,76.71,76.68,76.69,3897.8356754538927,56.4742,56.4889,56.4668,56.4742,3897.8357
2007-04-27 12:40:00,76.7,76.76,76.69,76.76,12411.5293876295,56.4815,56.5257,56.4742,56.5257,12411.5294
2007-04-27 12:45:00,76.75,76.75,76.72,76.72,4513.283413683455,56.5183,56.5183,56.4962,56.4962,4513.2834
2007-04-27 12:50:00,76.73,76.74,76.72,76.73,4615.858036721715,56.5036,56.511,56.4962,56.5036,4615.858
2007-04-27 12:55:00,76.73,76.74,76.72,76.73,5949.328136219099,56.5036,56.511,56.4962,56.5036,5949.3281
2007-04-27 13:00:00,76.72,76.73,76.71,76.72,9436.86531951995,56.4962,56.5036,56.4889,56.4962,9436.8653
2007-04-27 13:05:00,76.72,76.72,76.68,76.7,16822.238178274692,56.4962,56.4962,56.4668,56.4815,16822.2382
2007-04-27 13:10:00,76.7,76.7,76.65,76.65,5026.156528874756,56.4815,56.4815,56.4447,56.4447,5026.1565
2007-04-27 13:15:00,76.65,76.66,76.64,76.65,4923.581905836496,56.4447,56.4521,56.4373,56.4447,4923.5819
2007-04-27 13:20:00,76.65,76.7,76.64,76.7,4615.858036721715,56.4447,56.4815,56.4373,56.4815,4615.858
2007-04-27 13:25:00,76.69,76.73,76.68,76.72,4205.559544568673,56.4742,56.5036,56.4668,56.4962,4205.5595
2007-04-27 13:30:00,76.72,76.77,76.72,76.74,37850.03590111806,56.4962,56.5331,56.4962,56.511,37850.0359
2007-04-27 13:35:00,76.76,76.82,76.75,76.78,8205.969843060826,56.5257,56.5699,56.5183,56.5404,8205.9698
2007-04-27 13:40:00,76.78,76.82,76.77,76.82,14463.021848394706,56.5404,56.5699,56.5331,56.5699,14463.0218
2007-04-27 13:45:00,76.83,76.85,76.81,76.83,4102.984921530413,56.5773,56.592,56.5625,56.5773,4102.9849
2007-04-27 13:50:00,76.83,76.83,76.8,76.81,16001.641193968611,56.5773,56.5773,56.5552,56.5625,16001.6412
2007-04-27 13:55:00,76.82,76.83,76.74,76.77,9231.71607344343,56.5699,56.5773,56.511,56.5331,9231.7161
2007-04-27 14:00:00,76.77,76.82,76.77,76.8,15283.61883270079,56.5331,56.5699,56.5331,56.5552,15283.6188
2007-04-27 14:05:00,76.8,76.91,76.8,76.91,35490.81957123808,56.5552,56.6362,56.5552,56.6362,35490.8196
2007-04-27 14:10:00,76.91,76.91,76.86,76.9,8616.268335213868,56.6362,56.6362,56.5993,56.6288,8616.2683
2007-04-27 14:15:00,76.9,76.92,76.84,76.85,22053.54395322597,56.6288,56.6435,56.5846,56.592,22053.544
2007-04-27 14:20:00,76.86,76.94,76.86,76.88,23181.86480664684,56.5993,56.6583,56.5993,56.6141,23181.8648
2007-04-27 14:25:00,76.86,76.89,76.84,76.84,11693.507026361678,56.5993,56.6214,56.5846,56.5846,11693.507
2007-04-27 14:30:00,76.85,76.88,76.84,76.86,7077.648989639963,56.592,56.6141,56.5846,56.5993,7077.649
2007-04-27 14:35:00,76.86,76.88,76.83,76.88,12001.23089547646,56.5993,56.6141,56.5773,56.6141,12001.2309
2007-04-27 14:40:00,76.89,76.98,76.87,76.89,15796.491947892093,56.6214,56.6877,56.6067,56.6214,15796.4919
2007-04-27 14:45:00,76.89,76.9,76.79,76.85,21335.52159195815,56.6214,56.6288,56.5478,56.592,21335.5216
2007-04-27 14:50:00,76.85,76.88,76.8,76.84,19694.327623345984,56.592,56.6141,56.5552,56.5846,19694.3276
2007-04-27 14:55:00,76.84,76.84,76.78,76.8,14360.447225356444,56.5846,56.5846,56.5404,56.5552,14360.4472
2007-04-27 15:00:00,76.8,76.83,76.8,76.81,9744.58918863473,56.5552,56.5773,56.5552,56.5625,9744.5892
2007-04-27 15:05:00,76.83,76.83,76.69,76.7,10975.484665093856,56.5773,56.5773,56.4742,56.4815,10975.4847
2007-04-27 15:10:00,76.71,76.79,76.71,76.78,6769.925120525182,56.4889,56.5478,56.4889,56.5404,6769.9251
2007-04-27 15:15:00,76.79,76.86,76.77,76.79,12411.5293876295,56.5478,56.5993,56.5331,56.5478,12411.5294
2007-04-27 15:20:00,76.81,76.84,76.77,76.79,13950.148733203405,56.5625,56.5846,56.5331,56.5478,13950.1487
2007-04-27 15:25:00,76.77,76.79,76.77,76.77,13232.126371935585,56.5331,56.5478,56.5331,56.5331,13232.1264
2007-04-27 15:30:00,76.77,76.82,76.76,76.8,18566.00676992512,56.5331,56.5699,56.5257,56.5552,18566.0068
2007-04-27 15:35:00,76.79,76.89,76.77,76.86,15693.91732485383,56.5478,56.6214,56.5331,56.5993,15693.9173
2007-04-27 15:40:00,76.84,76.84,76.71,76.72,16104.215817006872,56.5846,56.5846,56.4889,56.4962,16104.2158
2007-04-27 15:45:00,76.71,76.77,76.71,76.72,19796.902246384245,56.4889,56.5331,56.4889,56.4962,19796.9022
2007-04-27 15:50:00,76.71,76.72,76.65,76.68,21335.52159195815,56.4889,56.4962,56.4447,56.4668,21335.5216
2007-04-27 15:55:00,76.68,76.68,76.59,76.67,38875.782131500666,56.4668,56.4668,56.4005,56.4594,38875.7821
2007-04-30 09:30:00,76.53,76.8,76.42,76.8,25643.65575956508,56.3563,56.5552,56.2753,56.5552,25643.6558
2007-04-30 09:35:00,76.72,76.78,76.53,76.59,7795.671350907785,56.4962,56.5404,56.3563,56.4005,7795.6714
2007-04-30 09:40:00,76.54,76.57,76.34,76.39,12719.25325674428,56.3637,56.3858,56.2164,56.2532,12719.2533
2007-04-30 09:45:00,76.41,76.59,76.39,76.44,21643.24546107293,56.268,56.4005,56.2532,56.2901,21643.2455
2007-04-30 09:50:00,76.44,76.56,76.43,76.53,12103.80551851472,56.2901,56.3784,56.2827,56.3563,12103.8055
2007-04-30 09:55:00,76.52,76.53,76.46,76.46,8616.268335213868,56.349,56.3563,56.3048,56.3048,8616.2683
2007-04-30 10:00:00,76.46,76.48,76.41,76.44,9539.43994255821,56.3048,56.3195,56.268,56.2901,9539.4399
2007-04-30 10:05:00,76.43,76.53,76.39,76.49,14668.171094471229,56.2827,56.3563,56.2532,56.3269,14668.1711
2007-04-30 10:10:00,76.49,76.49,76.45,76.47,10667.760795979077,56.3269,56.3269,56.2974,56.3121,10667.7608
2007-04-30 10:15:00,76.46,76.71,76.46,76.69,26566.827366909427,56.3048,56.4889,56.3048,56.4742,26566.8274
2007-04-30 10:20:00,76.68,76.68,76.6,76.6,5846.753513180839,56.4668,56.4668,56.4079,56.4079,5846.7535
2007-04-30 10:25:00,76.6,76.6,76.44,76.44,4615.858036721715,56.4079,56.4079,56.2901,56.2901,4615.858
2007-04-30 10:30:00,76.42,76.45,76.35,76.44,11796.081649399935,56.2753,56.2974,56.2238,56.2901,11796.0816
2007-04-30 10:35:00,76.44,76.54,76.43,76.53,8411.119089137346,56.2901,56.3637,56.2827,56.3563,8411.1191
2007-04-30 10:40:00,76.53,76.54,76.47,76.54,8616.268335213868,56.3563,56.3637,56.3121,56.3637,8616.2683
2007-04-30 10:45:00,76.54,76.62,76.48,76.48,6462.201251410401,56.3637,56.4226,56.3195,56.3195,6462.2013
2007-04-30 10:50:00,76.5,76.52,76.47,76.47,4410.708790645194,56.3342,56.349,56.3121,56.3121,4410.7088
2007-04-30 10:55:00,76.49,76.56,76.48,76.56,2051.4924607652065,56.3269,56.3784,56.3195,56.3784,2051.4925
2007-04-30 11:00:00,76.52,76.54,76.5,76.52,9129.14145040517,56.349,56.3637,56.3342,56.349,9129.1415
2007-04-30 11:05:00,76.51,76.63,76.49,76.6,8000.820596984306,56.3416,56.43,56.3269,56.4079,8000.8206
2007-04-30 11:10:00,76.6,76.66,76.57,76.62,4821.007282798236,56.4079,56.4521,56.3858,56.4226,4821.0073
2007-04-30 11:15:00,76.66,76.71,76.66,76.69,9847.163811672992,56.4521,56.4889,56.4521,56.4742,9847.1638
2007-04-30 11:20:00,76.69,76.69,76.66,76.67,6975.074366601702,56.4742,56.4742,56.4521,56.4594,6975.0744
2007-04-30 11:25:00,76.68,76.71,76.67,76.71,3077.2386911478097,56.4668,56.4889,56.4594,56.4889,3077.2387
2007-04-30 11:30:00,76.71,76.74,76.71,76.74,6462.201251410401,56.4889,56.511,56.4889,56.511,6462.2013
2007-04-30 11:35:00,76.75,76.76,76.71,76.74,6564.775874448661,56.5183,56.5257,56.4889,56.511,6564.7759
2007-04-30 11:40:00,76.72,76.75,76.71,76.72,13950.148733203405,56.4962,56.5183,56.4889,56.4962,13950.1487
2007-04-30 11:45:00,76.72,76.76,76.71,76.76,12719.25325674428,56.4962,56.5257,56.4889,56.5257,12719.2533
2007-04-30 11:50:00,76.76,76.79,76.74,76.79,13334.700994973842,56.5257,56.5478,56.511,56.5478,13334.701
2007-04-30 11:55:00,76.78,76.78,76.74,76.74,7282.798235716484,56.5404,56.5404,56.511,56.511,7282.7982
2007-04-30 12:00:00,76.74,76.74,76.71,76.73,6154.47738229562,56.511,56.511,56.4889,56.5036,6154.4774
2007-04-30 12:05:00,76.71,76.73,76.71,76.71,8513.693712175607,56.4889,56.5036,56.4889,56.4889,8513.6937
2007-04-30 12:10:00,76.71,76.72,76.71,76.71,9539.43994255821,56.4889,56.4962,56.4889,56.4889,9539.4399
2007-04-30 12:15:00,76.71,76.86,76.71,76.8,34875.37183300851,56.4889,56.5993,56.4889,56.5552,34875.3718
2007-04-30 12:20:00,76.8,76.82,76.77,76.77,10257.462303826032,56.5552,56.5699,56.5331,56.5331,10257.4623
2007-04-30 12:25:00,76.76,76.8,76.75,76.8,5641.604267104318,56.5257,56.5552,56.5183,56.5552,5641.6043
2007-04-30 12:30:00,76.79,76.87,76.78,76.87,10154.887680787771,56.5478,56.6067,56.5404,56.6067,10154.8877
2007-04-30 12:35:00,76.87,76.93,76.86,76.92,13847.574110165144,56.6067,56.6509,56.5993,56.6435,13847.5741
2007-04-30 12:40:00,76.9,76.93,76.87,76.92,16309.365063083393,56.6288,56.6509,56.6067,56.6435,16309.3651
2007-04-30 12:45:00,76.92,76.93,76.91,76.93,7282.798235716484,56.6435,56.6509,56.6362,56.6509,7282.7982
2007-04-30 12:50:00,76.91,76.92,76.88,76.92,10360.036926864292,56.6362,56.6435,56.6141,56.6435,10360.0369
2007-04-30 12:55:00,76.93,77.01,76.93,76.93,24310.1856600677,56.6509,56.7098,56.6509,56.6509,24310.1857
2007-04-30 13:00:00,76.93,76.97,76.93,76.96,6462.201251410401,56.6509,56.6803,56.6509,56.673,6462.2013
2007-04-30 13:05:00,76.96,76.97,76.95,76.96,8718.842958252128,56.673,56.6803,56.6656,56.673,8718.843
2007-04-30 13:10:00,76.96,76.97,76.93,76.95,8308.544466099087,56.673,56.6803,56.6509,56.6656,8308.5445
2007-04-30 13:15:00,76.96,77.0,76.95,76.96,5026.156528874756,56.673,56.7024,56.6656,56.673,5026.1565
2007-04-30 13:20:00,76.96,76.97,76.93,76.93,5231.305774951277,56.673,56.6803,56.6509,56.6509,5231.3058
2007-04-30 13:25:00,76.93,76.93,76.89,76.92,9539.43994255821,56.6509,56.6509,56.6214,56.6435,9539.4399
2007-04-30 13:30:00,76.92,76.92,76.89,76.89,5436.455021027798,56.6435,56.6435,56.6214,56.6214,5436.455
2007-04-30 13:35:00,76.9,76.91,76.89,76.91,6359.626628372141,56.6288,56.6362,56.6214,56.6362,6359.6266
2007-04-30 13:40:00,76.9,76.92,76.89,76.92,7180.223612678223,56.6288,56.6435,56.6214,56.6435,7180.2236
2007-04-30 13:45:00,76.91,76.93,76.9,76.9,5641.604267104318,56.6362,56.6509,56.6288,56.6288,5641.6043
2007-04-30 13:50:00,76.9,76.95,76.9,76.95,4821.007282798236,56.6288,56.6656,56.6288,56.6656,4821.0073
2007-04-30 13:55:00,76.91,76.91,76.87,76.9,4718.432659759975,56.6362,56.6362,56.6067,56.6288,4718.4327
2007-04-30 14:00:00,76.88,76.89,76.87,76.88,3282.3879372243305,56.6141,56.6214,56.6067,56.6141,3282.3879
2007-04-30 14:05:00,76.89,76.92,76.86,76.86,5128.731151913016,56.6214,56.6435,56.5993,56.5993,5128.7312
2007-04-30 14:10:00,76.87,76.87,76.82,76.82,2256.6417068417272,56.6067,56.6067,56.5699,56.5699,2256.6417
2007-04-30 14:15:00,76.83,76.83,76.78,76.81,10565.186172940814,56.5773,56.5773,56.5404,56.5625,10565.1862
2007-04-30 14:20:00,76.8,76.84,76.8,76.82,4615.858036721715,56.5552,56.5846,56.5552,56.5699,4615.858
2007-04-30 14:25:00,76.81,76.98,76.81,76.97,18258.28290081034,56.5625,56.6877,56.5625,56.6803,18258.2829
2007-04-30 14:30:00,76.97,76.97,76.91,76.93,8103.395220022566,56.6803,56.6803,56.6362,56.6509,8103.3952
2007-04-30 14:35:00,76.94,76.95,76.8,76.82,8205.969843060826,56.6583,56.6656,56.5552,56.5699,8205.9698
2007-04-30 14:40:00,76.81,76.84,76.77,76.8,7077.648989639963,56.5625,56.5846,56.5331,56.5552,7077.649
2007-04-30 14:45:00,76.8,76.82,76.77,76.8,5539.029644066058,56.5552,56.5699,56.5331,56.5552,5539.0296
2007-04-30 14:50:00,76.79,76.82,76.76,76.81,13129.551748897322,56.5478,56.5699,56.5257,56.5625,13129.5517
2007-04-30 14:55:00,76.82,76.86,76.78,76.81,18771.15601600164,56.5699,56.5993,56.5404,56.5625,18771.156
2007-04-30 15:00:00,76.83,76.89,76.83,76.86,6051.902759257359,56.5773,56.6214,56.5773,56.5993,6051.9028
2007-04-30 15:05:00,76.86,76.86,76.83,76.84,7590.522104831264,56.5993,56.5993,56.5773,56.5846,7590.5221
2007-04-30 15:10:00,76.83,76.83,76.79,76.82,12924.402502820802,56.5773,56.5773,56.5478,56.5699,12924.4025
2007-04-30 15:15:00,76.82,76.87,76.81,76.81,12411.5293876295,56.5699,56.6067,56.5625,56.5625,12411.5294
2007-04-30 15:20:00,76.82,76.82,76.74,76.78,15899.06657093035,56.5699,56.5699,56.511,56.5404,15899.0666
2007-04-30 15:25:00,76.8,76.8,76.72,76.79,14463.021848394706,56.5552,56.5552,56.4962,56.5478,14463.0218
2007-04-30 15:30:00,76.76,76.83,76.76,76.76,19386.6037542312,56.5257,56.5773,56.5257,56.5257,19386.6038
2007-04-30 15:35:00,76.77,76.8,76.7,76.7,15181.044209662528,56.5331,56.5552,56.4815,56.4815,15181.0442
2007-04-30 15:40:00,76.71,76.71,76.63,76.66,32311.006257052,56.4889,56.4889,56.43,56.4521,32311.0063
2007-04-30 15:45:00,76.66,76.66,76.59,76.63,16309.365063083393,56.4521,56.4521,56.4005,56.43,16309.3651
2007-04-30 15:50:00,76.61,76.71,76.6,76.71,34875.37183300851,56.4152,56.4889,56.4079,56.4889,34875.3718
2007-04-30 15:55:00,76.71,76.75,76.62,76.68,48928.095189250176,56.4889,56.5183,56.4226,56.4668,48928.0952
2007-05-01 09:30:00,77.02,77.26,76.94,77.23,31900.70776489896,56.7172,56.8939,56.6583,56.8718,31900.7078
2007-05-01 09:35:00,77.2,77.2,76.92,76.97,11590.932403323415,56.8497,56.8497,56.6435,56.6803,11590.9324
2007-05-01 09:40:00,76.97,77.1,76.97,77.1,23592.163298799875,56.6803,56.7761,56.6803,56.7761,23592.1633
2007-05-01 09:45:00,77.1,77.26,77.03,77.17,41747.87157657195,56.7761,56.8939,56.7245,56.8276,41747.8716
2007-05-01 09:50:00,77.15,77.21,77.07,77.1,12821.82787978254,56.8129,56.8571,56.754,56.7761,12821.8279
2007-05-01 09:55:00,77.1,77.25,77.09,77.17,21335.52159195815,56.7761,56.8865,56.7687,56.8276,21335.5216
2007-05-01 10:00:00,77.15,77.31,77.04,77.12,48312.64745102062,56.8129,56.9307,56.7319,56.7908,48312.6475
2007-05-01 10:05:00,77.12,77.28,77.1,77.26,41440.14770745717,56.7908,56.9086,56.7761,56.8939,41440.1477
2007-05-01 10:10:00,77.28,77.44,77.28,77.38,27387.424351215508,56.9086,57.0265,56.9086,56.9823,27387.4244
2007-05-01 10:15:00,77.37,77.37,77.22,77.28,30772.386911478097,56.9749,56.9749,56.8644,56.9086,30772.3869
2007-05-01 10:20:00,77.28,77.3,77.2,77.2,27182.275105138982,56.9086,56.9234,56.8497,56.8497,27182.2751
2007-05-01 10:25:00,77.21,77.29,77.18,77.28,20822.648476766848,56.8571,56.916,56.835,56.9086,20822.6485
2007-05-01 10:30:00,77.28,77.29,77.23,77.26,9231.71607344343,56.9086,56.916,56.8718,56.8939,9231.7161
2007-05-01 10:35:00,77.26,77.31,77.24,77.27,12719.25325674428,56.8939,56.9307,56.8792,56.9013,12719.2533
2007-05-01 10:40:00,77.27,77.31,77.23,77.26,23079.290183608573,56.9013,56.9307,56.8718,56.8939,23079.2902
2007-05-01 10:45:00,77.29,77.29,77.22,77.24,12308.95476459124,56.916,56.916,56.8644,56.8792,12308.9548
2007-05-01 10:50:00,77.22,77.22,77.18,77.2,33234.17786439635,56.8644,56.8644,56.835,56.8497,33234.1779
2007-05-01 10:55:00,77.19,77.23,77.15,77.17,11283.208534208636,56.8424,56.8718,56.8129,56.8276,11283.2085
2007-05-01 11:00:00,77.15,77.15,77.08,77.08,12206.38014155298,56.8129,56.8129,56.7614,56.7614,12206.3801
2007-05-01 11:05:00,77.07,77.12,77.03,77.1,17437.685916504255,56.754,56.7908,56.7245,56.7761,17437.6859
2007-05-01 11:10:00,77.11,77.13,77.07,77.1,22258.69319930249,56.7834,56.7982,56.754,56.7761,22258.6932
2007-05-01 11:15:00,77.11,77.14,77.07,77.14,29336.342188942454,56.7834,56.8055,56.754,56.8055,29336.3422
2007-05-01 11:20:00,77.13,77.19,77.09,77.1,13847.574110165144,56.7982,56.8424,56.7687,56.7761,13847.5741
2007-05-01 11:25:00,77.07,77.11,77.04,77.07,18771.15601600164,56.754,56.7834,56.7319,56.754,18771.156
2007-05-01 11:30:00,77.07,77.15,77.02,77.14,25848.805005641603,56.754,56.8129,56.7172,56.8055,25848.805
2007-05-01 11:35:00,77.15,77.29,77.15,77.18,38260.3343932711,56.8129,56.916,56.8129,56.835,38260.3344
2007-05-01 11:40:00,77.17,77.18,77.08,77.18,11283.208534208636,56.8276,56.835,56.7614,56.835,11283.2085
2007-05-01 11:45:00,77.18,77.18,77.12,77.17,9436.86531951995,56.835,56.835,56.7908,56.8276,9436.8653
2007-05-01 11:50:00,77.17,77.19,77.14,77.16,5128.731151913016,56.8276,56.8424,56.8055,56.8203,5128.7312
2007-05-01 11:55:00,77.16,77.2,77.12,77.17,5744.178890142579,56.8203,56.8497,56.7908,56.8276,5744.1789
2007-05-01 12:00:00,77.15,77.18,77.14,77.18,5436.455021027798,56.8129,56.835,56.8055,56.835,5436.455
2007-05-01 12:05:00,77.18,77.22,77.16,77.21,36003.69268642938,56.835,56.8644,56.8203,56.8571,36003.6927
2007-05-01 12:10:00,77.2,77.22,77.16,77.2,10154.887680787771,56.8497,56.8644,56.8203,56.8497,10154.8877
2007-05-01 12:15:00,77.2,77.28,77.2,77.24,11796.081649399935,56.8497,56.9086,56.8497,56.8792,11796.0816
2007-05-01 12:20:00,77.25,77.25,77.2,77.2,7180.223612678223,56.8865,56.8865,56.8497,56.8497,7180.2236
2007-05-01 12:25:00,77.21,77.21,77.15,77.15,13129.551748897322,56.8571,56.8571,56.8129,56.8129,13129.5517
2007-05-01 12:30:00,77.16,77.19,77.13,77.18,22053.54395322597,56.8203,56.8424,56.7982,56.835,22053.544
2007-05-01 12:35:00,77.19,77.2,77.18,77.19,1538.6193455739049,56.8424,56.8497,56.835,56.8424,1538.6193
2007-05-01 12:40:00,77.19,77.23,77.19,77.23,14873.320340547749,56.8424,56.8718,56.8424,56.8718,14873.3203
2007-05-01 12:45:00,77.22,77.22,77.16,77.18,13437.275618012103,56.8644,56.8644,56.8203,56.835,13437.2756
2007-05-01 12:50:00,77.18,77.22,77.17,77.22,6462.201251410401,56.835,56.8644,56.8276,56.8644,6462.2013
2007-05-01 12:55:00,77.23,77.28,77.23,77.25,7487.947481793004,56.8718,56.9086,56.8718,56.8865,7487.9475
2007-05-01 13:00:00,77.23,77.23,77.19,77.21,29849.215304133755,56.8718,56.8718,56.8424,56.8571,29849.2153
2007-05-01 13:05:00,77.22,77.26,77.22,77.25,20207.200738537285,56.8644,56.8939,56.8644,56.8865,20207.2007
2007-05-01 13:10:00,77.25,77.25,77.19,77.19,5436.455021027798,56.8865,56.8865,56.8424,56.8424,5436.455
2007-05-01 13:15:00,77.19,77.23,77.16,77.23,12821.82787978254,56.8424,56.8718,56.8203,56.8718,12821.8279
2007-05-01 13:20:00,77.21,77.22,77.16,77.17,5949.328136219099,56.8571,56.8644,56.8203,56.8276,5949.3281
2007-05-01 13:25:00,77.18,77.23,77.16,77.22,8308.544466099087,56.835,56.8718,56.8203,56.8644,8308.5445
2007-05-01 13:30:00,77.19,77.22,77.16,77.19,8000.820596984306,56.8424,56.8644,56.8203,56.8424,8000.8206
2007-05-01 13:35:00,77.16,77.22,77.14,77.16,10360.036926864292,56.8203,56.8644,56.8055,56.8203,10360.0369
2007-05-01 13:40:00,77.13,77.23,77.13,77.21,10052.313057749512,56.7982,56.8718,56.7982,56.8571,10052.3131
2007-05-01 13:45:00,77.23,77.23,77.19,77.2,6359.626628372141,56.8718,56.8718,56.8424,56.8497,6359.6266
2007-05-01 13:50:00,77.21,77.3,77.19,77.28,6975.074366601702,56.8571,56.9234,56.8424,56.9086,6975.0744
2007-05-01 13:55:00,77.29,77.29,77.21,77.24,4308.134167606934,56.916,56.916,56.8571,56.8792,4308.1342
2007-05-01 14:00:00,77.22,77.23,77.19,77.22,7077.648989639963,56.8644,56.8718,56.8424,56.8644,7077.649
2007-05-01 14:05:00,77.22,77.26,77.21,77.22,3590.111806339112,56.8644,56.8939,56.8571,56.8644,3590.1118
2007-05-01 14:10:00,77.22,77.23,77.2,77.22,5333.880397989537,56.8644,56.8718,56.8497,56.8644,5333.8804
2007-05-01 14:15:00,77.22,77.31,77.19,77.25,29849.215304133755,56.8644,56.9307,56.8424,56.8865,29849.2153
2007-05-01 14:20:00,77.26,77.35,77.26,77.34,10975.484665093856,56.8939,56.9602,56.8939,56.9528,10975.4847
2007-05-01 14:25:00,77.32,77.36,77.28,77.32,16001.641193968611,56.9381,56.9675,56.9086,56.9381,16001.6412
2007-05-01 14:30:00,77.36,77.42,77.34,77.41,15899.06657093035,56.9675,57.0117,56.9528,57.0044,15899.0666
2007-05-01 14:35:00,77.41,77.56,77.4,77.49,36003.69268642938,57.0044,57.1148,56.997,57.0633,36003.6927
2007-05-01 14:40:00,77.48,77.54,77.44,77.49,10975.484665093856,57.0559,57.1001,57.0265,57.0633,10975.4847
2007-05-01 14:45:00,77.49,77.61,77.46,77.58,17129.962047389476,57.0633,57.1516,57.0412,57.1295,17129.962
2007-05-01 14:50:00,77.59,77.63,77.55,77.59,21130.372345881628,57.1369,57.1664,57.1075,57.1369,21130.3723
2007-05-01 14:55:00,77.57,77.7,77.57,77.67,15591.34270181557,57.1222,57.2179,57.1222,57.1958,15591.3427
2007-05-01 15:00:00,77.67,77.73,77.65,77.71,16206.790440045132,57.1958,57.24,57.1811,57.2253,16206.7904
2007-05-01 15:05:00,77.72,77.72,77.66,77.68,19694.327623345984,57.2326,57.2326,57.1885,57.2032,19694.3276
2007-05-01 15:10:00,77.69,77.75,77.67,77.72,15386.193455739049,57.2106,57.2547,57.1958,57.2326,15386.1935
2007-05-01 15:15:00,77.72,77.75,77.69,77.72,22258.69319930249,57.2326,57.2547,57.2106,57.2326,22258.6932
2007-05-01 15:20:00,77.72,77.83,77.72,77.74,13539.850241050364,57.2326,57.3136,57.2326,57.2474,13539.8502
2007-05-01 15:25:00,77.74,77.76,77.65,77.65,16206.790440045132,57.2474,57.2621,57.1811,57.1811,16206.7904
2007-05-01 15:30:00,77.64,77.67,77.61,77.64,8821.417581290389,57.1737,57.1958,57.1516,57.1737,8821.4176
2007-05-01 15:35:00,77.63,77.64,77.48,77.49,18566.00676992512,57.1664,57.1737,57.0559,57.0633,18566.0068
2007-05-01 15:40:00,77.49,77.55,77.49,77.55,13437.275618012103,57.0633,57.1075,57.0633,57.1075,13437.2756
2007-05-01 15:45:00,77.55,77.59,77.51,77.56,17129.962047389476,57.1075,57.1369,57.078,57.1148,17129.962
2007-05-01 15:50:00,77.55,77.56,77.49,77.49,23079.290183608573,57.1075,57.1148,57.0633,57.0633,23079.2902
2007-05-01 15:55:00,77.5,77.6,77.49,77.55,34157.34947174069,57.0706,57.1443,57.0633,57.1075,34157.3495
2007-05-02 09:30:00,77.7,77.7,77.5,77.5,12821.82787978254,57.2179,57.2179,57.0706,57.0706,12821.8279
2007-05-02 09:35:00,77.57,77.74,77.51,77.7,11385.783157246897,57.1222,57.2474,57.078,57.2179,11385.7832
2007-05-02 09:40:00,77.7,77.9,77.7,77.84,13847.574110165144,57.2179,57.3652,57.2179,57.321,13847.5741
2007-05-02 09:45:00,77.85,77.86,77.79,77.82,9642.014565596472,57.3284,57.3357,57.2842,57.3063,9642.0146
2007-05-02 09:50:00,77.82,77.82,77.56,77.56,10462.611549902556,57.3063,57.3063,57.1148,57.1148,10462.6115
2007-05-02 09:55:00,77.57,77.61,77.47,77.59,14257.872602318186,57.1222,57.1516,57.0485,57.1369,14257.8726
2007-05-02 10:00:00,77.62,77.69,77.61,77.63,8616.268335213868,57.159,57.2106,57.1516,57.1664,8616.2683
2007-05-02 10:05:00,77.63,77.65,77.55,77.59,7898.245973946045,57.1664,57.1811,57.1075,57.1369,7898.246
2007-05-02 10:10:00,77.56,77.68,77.56,77.65,8308.544466099087,57.1148,57.2032,57.1148,57.1811,8308.5445
2007-05-02 10:15:00,77.66,77.69,77.6,77.63,10257.462303826032,57.1885,57.2106,57.1443,57.1664,10257.4623
2007-05-02 10:20:00,77.61,77.71,77.61,77.71,7795.671350907785,57.1516,57.2253,57.1516,57.2253,7795.6714
2007-05-02 10:25:00,77.69,77.74,77.68,77.74,5436.455021027798,57.2106,57.2474,57.2032,57.2474,5436.455
2007-05-02 10:30:00,77.74,77.99,77.74,77.96,24412.76028310596,57.2474,57.4315,57.2474,57.4094,24412.7603
2007-05-02 10:35:00,77.96,77.99,77.95,77.98,10872.910042055595,57.4094,57.4315,57.402,57.4241,10872.91
2007-05-02 10:40:00,77.96,78.1,77.96,78.08,23181.86480664684,57.4094,57.5125,57.4094,57.4977,23181.8648
2007-05-02 10:45:00,78.07,78.09,78.04,78.07,3384.962560262591,57.4904,57.5051,57.4683,57.4904,3384.9626
2007-05-02 10:50:00,78.04,78.35,78.04,78.33,47902.34895886757,57.4683,57.6966,57.4683,57.6818,47902.349
2007-05-02 10:55:00,78.34,78.45,78.28,78.28,19899.476869422502,57.6892,57.7702,57.645,57.645,19899.4769
2007-05-02 11:00:00,78.26,78.4,78.26,78.37,12719.25325674428,57.6303,57.7334,57.6303,57.7113,12719.2533
2007-05-02 11:05:00,78.39,78.39,78.28,78.3,9129.14145040517,57.726,57.726,57.645,57.6598,9129.1415
2007-05-02 11:10:00,78.28,78.29,78.25,78.26,8616.268335213868,57.645,57.6524,57.6229,57.6303,8616.2683
2007-05-02 11:15:00,78.26,78.29,78.26,78.29,5846.753513180839,57.6303,57.6524,57.6303,57.6524,5846.7535
2007-05-02 11:20:00,78.29,78.31,78.26,78.28,11283.208534208636,57.6524,57.6671,57.6303,57.645,11283.2085
2007-05-02 11:25:00,78.25,78.28,78.22,78.22,5846.753513180839,57.6229,57.645,57.6008,57.6008,5846.7535
2007-05-02 11:30:00,78.23,78.27,78.22,78.26,11898.656272438198,57.6082,57.6377,57.6008,57.6303,11898.6563
2007-05-02 11:35:00,78.28,78.41,78.28,78.41,8821.417581290389,57.645,57.7408,57.645,57.7408,8821.4176
2007-05-02 11:40:00,78.41,78.42,78.38,78.4,5333.880397989537,57.7408,57.7481,57.7187,57.7334,5333.8804
2007-05-02 11:45:00,78.41,78.46,78.39,78.46,5436.455021027798,57.7408,57.7776,57.726,57.7776,5436.455
2007-05-02 11:50:00,78.46,78.47,78.41,78.41,6462.201251410401,57.7776,57.7849,57.7408,57.7408,6462.2013
2007-05-02 11:55:00,78.41,78.44,78.35,78.36,7385.372858754744,57.7408,57.7628,57.6966,57.7039,7385.3729
2007-05-02 12:00:00,78.36,78.36,78.31,78.35,6257.0520053338805,57.7039,57.7039,57.6671,57.6966,6257.052
2007-05-02 12:05:00,78.33,78.38,78.33,78.38,8923.992204328648,57.6818,57.7187,57.6818,57.7187,8923.9922
2007-05-02 12:10:00,78.38,78.39,78.32,78.34,9231.71607344343,57.7187,57.726,57.6745,57.6892,9231.7161
2007-05-02 12:15:00,78.34,78.34,78.26,78.27,28823.469073751152,57.6892,57.6892,57.6303,57.6377,28823.4691
2007-05-02 12:20:00,78.27,78.27,78.23,78.25,17642.835162580777,57.6377,57.6377,57.6082,57.6229,17642.8352
2007-05-02 12:25:00,78.25,78.26,78.22,78.22,12001.23089547646,57.6229,57.6303,57.6008,57.6008,12001.2309
2007-05-02 12:30:00,78.24,78.27,78.24,78.27,18258.28290081034,57.6156,57.6377,57.6156,57.6377,18258.2829
2007-05-02 12:35:00,78.28,78.33,78.28,78.33,26259.103497794644,57.645,57.6818,57.645,57.6818,26259.1035
2007-05-02 12:40:00,78.33,78.33,78.2,78.2,10565.186172940814,57.6818,57.6818,57.5861,57.5861,10565.1862
2007-05-02 12:45:00,78.2,78.22,78.18,78.2,18053.13365473381,57.5861,57.6008,57.5714,57.5861,18053.1337
2007-05-02 12:50:00,78.21,78.22,78.19,78.19,30259.5137962868,57.5935,57.6008,57.5787,57.5787,30259.5138
2007-05-02 12:55:00,78.19,78.21,78.17,78.21,15181.044209662528,57.5787,57.5935,57.564,57.5935,15181.0442
2007-05-02 13:00:00,78.21,78.3,78.21,78.26,13642.424864088624,57.5935,57.6598,57.5935,57.6303,13642.4249
2007-05-02 13:05:00,78.27,78.27,78.18,78.21,5744.178890142579,57.6377,57.6377,57.5714,57.5935,5744.1789
2007-05-02 13:10:00,78.21,78.26,78.2,78.26,11693.507026361678,57.5935,57.6303,57.5861,57.6303,11693.507
2007-05-02 13:15:00,78.26,78.36,78.26,78.36,6564.775874448661,57.6303,57.7039,57.6303,57.7039,6564.7759
2007-05-02 13:20:00,78.36,78.46,78.35,78.42,16822.238178274692,57.7039,57.7776,57.6966,57.7481,16822.2382
2007-05-02 13:25:00,78.4,78.41,78.34,78.34,11078.059288132115,57.7334,57.7408,57.6892,57.6892,11078.0593
2007-05-02 13:30:00,78.34,78.35,78.31,78.31,10975.484665093856,57.6892,57.6966,57.6671,57.6671,10975.4847
2007-05-02 13:35:00,78.31,78.35,78.31,78.32,7180.223612678223,57.6671,57.6966,57.6671,57.6745,7180.2236
2007-05-02 13:40:00,78.32,78.32,78.23,78.26,15283.61883270079,57.6745,57.6745,57.6082,57.6303,15283.6188
2007-05-02 13:45:00,78.26,78.29,78.25,78.26,8411.119089137346,57.6303,57.6524,57.6229,57.6303,8411.1191
2007-05-02 13:50:00,78.27,78.37,78.27,78.37,8718.842958252128,57.6377,57.7113,57.6377,57.7113,8718.843
2007-05-02 13:55:00,78.35,78.36,78.34,78.36,9129.14145040517,57.6966,57.7039,57.6892,57.7039,9129.1415
2007-05-02 14:00:00,78.34,78.38,78.34,78.37,10360.036926864292,57.6892,57.7187,57.6892,57.7113,10360.0369
2007-05-02 14:05:00,78.35,78.41,78.35,78.39,9642.014565596472,57.6966,57.7408,57.6966,57.726,9642.0146
2007-05-02 14:10:00,78.37,78.4,78.29,78.29,9847.163811672992,57.7113,57.7334,57.6524,57.6524,9847.1638
2007-05-02 14:15:00,78.29,78.41,78.28,78.38,11283.208534208636,57.6524,57.7408,57.645,57.7187,11283.2085
2007-05-02 14:20:00,78.39,78.54,78.39,78.49,11898.656272438198,57.726,57.8365,57.726,57.7997,11898.6563
2007-05-02 14:25:00,78.5,78.55,78.48,78.54,11180.633911170376,57.807,57.8439,57.7923,57.8365,11180.6339
2007-05-02 14:30:00,78.53,78.57,78.5,78.55,19284.029131192943,57.8291,57.8586,57.807,57.8439,19284.0291
2007-05-02 14:35:00,78.54,78.54,78.44,78.46,9847.163811672992,57.8365,57.8365,57.7628,57.7776,9847.1638
2007-05-02 14:40:00,78.44,78.52,78.4,78.5,8923.992204328648,57.7628,57.8218,57.7334,57.807,8923.9922
2007-05-02 14:45:00,78.53,78.55,78.49,78.55,15899.06657093035,57.8291,57.8439,57.7997,57.8439,15899.0666
2007-05-02 14:50:00,78.55,78.58,78.52,78.58,12411.5293876295,57.8439,57.8659,57.8218,57.8659,12411.5294
2007-05-02 14:55:00,78.58,78.64,78.57,78.63,13950.148733203405,57.8659,57.9101,57.8586,57.9028,13950.1487
2007-05-02 15:00:00,78.63,78.65,78.62,78.62,13642.424864088624,57.9028,57.9175,57.8954,57.8954,13642.4249
2007-05-02 15:05:00,78.62,78.62,78.5,78.58,20514.924607652065,57.8954,57.8954,57.807,57.8659,20514.9246
2007-05-02 15:10:00,78.58,78.64,78.57,78.61,18873.7306390399,57.8659,57.9101,57.8586,57.888,18873.7306
2007-05-02 15:15:00,78.6,78.6,78.58,78.6,13026.977125859064,57.8807,57.8807,57.8659,57.8807,13026.9771
2007-05-02 15:20:00,78.6,78.67,78.6,78.65,20104.626115499024,57.8807,57.9322,57.8807,57.9175,20104.6261
2007-05-02 15:25:00,78.66,78.78,78.65,78.78,24207.61103702944,57.9249,58.0132,57.9175,58.0132,24207.611
2007-05-02 15:30:00,78.78,78.85,78.77,78.79,19386.6037542312,58.0132,58.0648,58.0059,58.0206,19386.6038
2007-05-02 15:35:00,78.79,78.79,78.76,78.77,10052.313057749512,58.0206,58.0206,57.9985,58.0059,10052.3131
2007-05-02 15:40:00,78.76,78.76,78.65,78.66,20104.626115499024,57.9985,57.9985,57.9175,57.9249,20104.6261
2007-05-02 15:45:00,78.66,78.8,78.65,78.78,25438.506513488563,57.9249,58.028,57.9175,58.0132,25438.5065
2007-05-02 15:50:00,78.8,78.8,78.75,78.76,15693.91732485383,58.028,58.028,57.9911,57.9985,15693.9173
2007-05-02 15:55:00,78.76,78.82,78.73,78.76,32926.45399528157,57.9985,58.0427,57.9764,57.9985,32926.454
2007-05-03 09:30:00,78.97,79.04,78.93,78.97,48928.095189250176,58.1531,58.2047,58.1237,58.1531,48928.0952
2007-05-03 09:35:00,78.87,78.88,78.7,78.72,5539.029644066058,58.0795,58.0869,57.9543,57.969,5539.0296
2007-05-03 09:40:00,78.69,78.69,78.26,78.29,18360.8575238486,57.9469,57.9469,57.6303,57.6524,18360.8575
2007-05-03 09:45:00,78.28,78.34,78.15,78.15,4000.410298492153,57.645,57.6892,57.5493,57.5493,4000.4103
2007-05-03 09:50:00,78.19,78.46,78.15,78.41,7077.648989639963,57.5787,57.7776,57.5493,57.7408,7077.649
2007-05-03 09:55:00,78.41,78.55,78.41,78.49,7077.648989639963,57.7408,57.8439,57.7408,57.7997,7077.649
2007-05-03 10:00:00,78.5,78.63,78.46,78.46,20104.626115499024,57.807,57.9028,57.7776,57.7776,20104.6261
2007-05-03 10:05:00,78.47,78.54,78.46,78.52,10975.484665093856,57.7849,57.8365,57.7776,57.8218,10975.4847
2007-05-03 10:10:00,78.49,78.51,78.38,78.39,13950.148733203405,57.7997,57.8144,57.7187,57.726,13950.1487
2007-05-03 10:15:00,78.38,78.47,78.38,78.45,8718.842958252128,57.7187,57.7849,57.7187,57.7702,8718.843
2007-05-03 10:20:00,78.46,78.47,78.44,78.47,7180.223612678223,57.7776,57.7849,57.7628,57.7849,7180.2236
2007-05-03 10:25:00,78.46,78.64,78.45,78.58,6667.350497486921,57.7776,57.9101,57.7702,57.8659,6667.3505
2007-05-03 10:30:00,78.58,78.58,78.5,78.51,3179.8133141860703,57.8659,57.8659,57.807,57.8144,3179.8133
2007-05-03 10:35:00,78.51,78.56,78.47,78.56,9642.014565596472,57.8144,57.8512,57.7849,57.8512,9642.0146
2007-05-03 10:40:00,78.56,78.7,78.56,78.7,12206.38014155298,57.8512,57.9543,57.8512,57.9543,12206.3801
2007-05-03 10:45:00,78.74,78.74,78.63,78.7,16001.641193968611,57.9838,57.9838,57.9028,57.9543,16001.6412
2007-05-03 10:50:00,78.69,78.85,78.69,78.82,8308.544466099087,57.9469,58.0648,57.9469,58.0427,8308.5445
2007-05-03 10:55:00,78.79,78.84,78.76,78.79,4821.007282798236,58.0206,58.0574,57.9985,58.0206,4821.0073
2007-05-03 11:00:00,78.8,78.81,78.76,78.78,18258.28290081034,58.028,58.0353,57.9985,58.0132,18258.2829
2007-05-03 11:05:00,78.79,78.8,78.75,78.77,13026.977125859064,58.0206,58.028,57.9911,58.0059,13026.9771
2007-05-03 11:10:00,78.77,78.79,78.72,78.73,9026.566827366907,58.0059,58.0206,57.969,57.9764,9026.5668
2007-05-03 11:15:00,78.73,78.73,78.67,78.73,14770.745717509488,57.9764,57.9764,57.9322,57.9764,14770.7457
2007-05-03 11:20:00,78.73,78.88,78.69,78.88,14052.723356241666,57.9764,58.0869,57.9469,58.0869,14052.7234
2007-05-03 11:25:00,78.88,78.92,78.87,78.9,4205.559544568673,58.0869,58.1163,58.0795,58.1016,4205.5595
2007-05-03 11:30:00,78.87,78.87,78.78,78.79,3897.8356754538927,58.0795,58.0795,58.0132,58.0206,3897.8357
2007-05-03 11:35:00,78.8,78.8,78.74,78.74,4615.858036721715,58.028,58.028,57.9838,57.9838,4615.858
2007-05-03 11:40:00,78.68,78.7,78.68,78.69,3795.261052415632,57.9396,57.9543,57.9396,57.9469,3795.2611
2007-05-03 11:45:00,78.68,78.69,78.65,78.65,7077.648989639963,57.9396,57.9469,57.9175,57.9175,7077.649
2007-05-03 11:50:00,78.65,78.68,78.65,78.67,3897.8356754538927,57.9175,57.9396,57.9175,57.9322,3897.8357
2007-05-03 11:55:00,78.67,78.68,78.63,78.66,8411.119089137346,57.9322,57.9396,57.9028,57.9249,8411.1191
2007-05-03 12:00:00,78.67,78.69,78.49,78.49,9231.71607344343,57.9322,57.9469,57.7997,57.7997,9231.7161
2007-05-03 12:05:00,78.5,78.54,78.49,78.51,6975.074366601702,57.807,57.8365,57.7997,57.8144,6975.0744
2007-05-03 12:10:00,78.49,78.53,78.49,78.52,5846.753513180839,57.7997,57.8291,57.7997,57.8218,5846.7535
2007-05-03 12:15:00,78.52,78.61,78.5,78.59,7385.372858754744,57.8218,57.888,57.807,57.8733,7385.3729
2007-05-03 12:20:00,78.6,78.6,78.53,78.54,6667.350497486921,57.8807,57.8807,57.8291,57.8365,6667.3505
2007-05-03 12:25:00,78.53,78.54,78.47,78.48,9539.43994255821,57.8291,57.8365,57.7849,57.7923,9539.4399
2007-05-03 12:30:00,78.5,78.5,78.46,78.48,5539.029644066058,57.807,57.807,57.7776,57.7923,5539.0296
2007-05-03 12:35:00,78.49,78.49,78.46,78.46,5744.178890142579,57.7997,57.7997,57.7776,57.7776,5744.1789
2007-05-03 12:40:00,78.47,78.47,78.42,78.43,5949.328136219099,57.7849,57.7849,57.7481,57.7555,5949.3281
2007-05-03 12:45:00,78.44,78.44,78.4,78.43,6154.47738229562,57.7628,57.7628,57.7334,57.7555,6154.4774
2007-05-03 12:50:00,78.43,78.47,78.39,78.47,4923.581905836496,57.7555,57.7849,57.726,57.7849,4923.5819
2007-05-03 12:55:00,78.44,78.48,78.43,78.43,3897.8356754538927,57.7628,57.7923,57.7555,57.7555,3897.8357
2007-05-03 13:00:00,78.46,78.5,78.44,78.48,10462.611549902556,57.7776,57.807,57.7628,57.7923,10462.6115
2007-05-03 13:05:00,78.5,78.5,78.44,78.45,4102.984921530413,57.807,57.807,57.7628,57.7702,4102.9849
2007-05-03 13:10:00,78.45,78.45,78.42,78.44,4923.581905836496,57.7702,57.7702,57.7481,57.7628,4923.5819
2007-05-03 13:15:00,78.44,78.44,78.38,78.39,3384.962560262591,57.7628,57.7628,57.7187,57.726,3384.9626
2007-05-03 13:20:00,78.39,78.39,78.34,78.34,6975.074366601702,57.726,57.726,57.6892,57.6892,6975.0744
2007-05-03 13:25:00,78.34,78.34,78.29,78.33,6769.925120525182,57.6892,57.6892,57.6524,57.6818,6769.9251
2007-05-03 13:30:00,78.32,78.33,78.31,78.33,9539.43994255821,57.6745,57.6818,57.6671,57.6818,9539.4399
2007-05-03 13:35:00,78.33,78.34,78.31,78.31,3897.8356754538927,57.6818,57.6892,57.6671,57.6671,3897.8357
2007-05-03 13:40:00,78.33,78.37,78.3,78.37,8616.268335213868,57.6818,57.7113,57.6598,57.7113,8616.2683
2007-05-03 13:45:00,78.36,78.43,78.36,78.43,8000.820596984306,57.7039,57.7555,57.7039,57.7555,8000.8206
2007-05-03 13:50:00,78.43,78.44,78.41,78.42,4308.134167606934,57.7555,57.7628,57.7408,57.7481,4308.1342
2007-05-03 13:55:00,78.42,78.42,78.35,78.36,6769.925120525182,57.7481,57.7481,57.6966,57.7039,6769.9251
2007-05-03 14:00:00,78.36,78.36,78.31,78.33,6154.47738229562,57.7039,57.7039,57.6671,57.6818,6154.4774
2007-05-03 14:05:00,78.33,78.33,78.28,78.29,10462.611549902556,57.6818,57.6818,57.645,57.6524,10462.6115
2007-05-03 14:10:00,78.29,78.32,78.28,78.3,14257.872602318186,57.6524,57.6745,57.645,57.6598,14257.8726
2007-05-03 14:15:00,78.3,78.32,78.3,78.31,6359.626628372141,57.6598,57.6745,57.6598,57.6671,6359.6266
2007-05-03 14:20:00,78.3,78.31,78.26,78.27,10154.887680787771,57.6598,57.6671,57.6303,57.6377,10154.8877
2007-05-03 14:25:00,78.28,78.31,78.28,78.31,3077.2386911478097,57.645,57.6671,57.645,57.6671,3077.2387
2007-05-03 14:30:00,78.3,78.34,78.29,78.31,5436.455021027798,57.6598,57.6892,57.6524,57.6671,5436.455
2007-05-03 14:35:00,78.32,78.32,78.26,78.28,10360.036926864292,57.6745,57.6745,57.6303,57.645,10360.0369
2007-05-03 14:40:00,78.26,78.28,78.25,78.26,3077.2386911478097,57.6303,57.645,57.6229,57.6303,3077.2387
2007-05-03 14:45:00,78.26,78.31,78.26,78.31,2564.365575956508,57.6303,57.6671,57.6303,57.6671,2564.3656
2007-05-03 14:50:00,78.29,78.34,78.29,78.34,3590.111806339112,57.6524,57.6892,57.6524,57.6892,3590.1118
2007-05-03 14:55:00,78.35,78.38,78.34,78.38,3795.261052415632,57.6966,57.7187,57.6892,57.7187,3795.2611
2007-05-03 15:00:00,78.38,78.44,78.36,78.4,15693.91732485383,57.7187,57.7628,57.7039,57.7334,15693.9173
2007-05-03 15:05:00,78.4,78.46,78.38,78.45,10565.186172940814,57.7334,57.7776,57.7187,57.7702,10565.1862
2007-05-03 15:10:00,78.46,78.47,78.42,78.45,8821.417581290389,57.7776,57.7849,57.7481,57.7702,8821.4176
2007-05-03 15:15:00,78.45,78.46,78.42,78.46,10872.910042055595,57.7702,57.7776,57.7481,57.7776,10872.91
2007-05-03 15:20:00,78.44,78.47,78.43,78.44,4821.007282798236,57.7628,57.7849,57.7555,57.7628,4821.0073
2007-05-03 15:25:00,78.44,78.45,78.41,78.42,6051.902759257359,57.7628,57.7702,57.7408,57.7481,6051.9028
2007-05-03 15:30:00,78.43,78.45,78.4,78.4,9744.58918863473,57.7555,57.7702,57.7334,57.7334,9744.5892
2007-05-03 15:35:00,78.4,78.42,78.38,78.4,10462.611549902556,57.7334,57.7481,57.7187,57.7334,10462.6115
2007-05-03 15:40:00,78.41,78.41,78.35,78.35,8411.119089137346,57.7408,57.7408,57.6966,57.6966,8411.1191
2007-05-03 15:45:00,78.34,78.34,78.29,78.32,15078.46958662427,57.6892,57.6892,57.6524,57.6745,15078.4696
2007-05-03 15:50:00,78.3,78.35,78.29,78.35,10360.036926864292,57.6598,57.6966,57.6524,57.6966,10360.0369
2007-05-03 15:55:00,78.34,78.37,78.31,78.31,13950.148733203405,57.6892,57.7113,57.6671,57.6671,13950.1487
2007-05-04 09:30:00,78.31,78.47,78.0,78.08,30567.23766540158,57.6671,57.7849,57.4388,57.4977,30567.2377
2007-05-04 09:35:00,78.0,78.07,77.88,77.96,13539.850241050364,57.4388,57.4904,57.3505,57.4094,13539.8502
2007-05-04 09:40:00,77.93,77.93,77.89,77.91,4410.708790645194,57.3873,57.3873,57.3578,57.3726,4410.7088
2007-05-04 09:45:00,77.88,77.96,77.88,77.94,6975.074366601702,57.3505,57.4094,57.3505,57.3947,6975.0744
2007-05-04 09:50:00,77.95,78.02,77.94,77.99,10667.760795979077,57.402,57.4536,57.3947,57.4315,10667.7608
2007-05-04 09:55:00,77.99,77.99,77.95,77.96,3897.8356754538927,57.4315,57.4315,57.402,57.4094,3897.8357
2007-05-04 10:00:00,77.98,78.0,77.93,77.94,14770.745717509488,57.4241,57.4388,57.3873,57.3947,14770.7457
2007-05-04 10:05:00,77.96,77.98,77.91,77.92,7590.522104831264,57.4094,57.4241,57.3726,57.3799,7590.5221
2007-05-04 10:10:00,77.91,77.99,77.9,77.99,8718.842958252128,57.3726,57.4315,57.3652,57.4315,8718.843
2007-05-04 10:15:00,77.97,78.01,77.97,78.01,8513.693712175607,57.4167,57.4462,57.4167,57.4462,8513.6937
2007-05-04 10:20:00,77.98,78.0,77.94,77.97,13437.275618012103,57.4241,57.4388,57.3947,57.4167,13437.2756
2007-05-04 10:25:00,77.97,77.99,77.95,77.95,7795.671350907785,57.4167,57.4315,57.402,57.402,7795.6714
2007-05-04 10:30:00,77.94,77.96,77.87,77.87,10462.611549902556,57.3947,57.4094,57.3431,57.3431,10462.6115
2007-05-04 10:35:00,77.87,77.9,77.85,77.87,11385.783157246897,57.3431,57.3652,57.3284,57.3431,11385.7832
2007-05-04 10:40:00,77.87,77.88,77.85,77.86,9744.58918863473,57.3431,57.3505,57.3284,57.3357,9744.5892
2007-05-04 10:45:00,77.88,77.97,77.86,77.96,20002.051492460763,57.3505,57.4167,57.3357,57.4094,20002.0515
2007-05-04 10:50:00,77.97,78.05,77.93,77.94,28823.469073751152,57.4167,57.4757,57.3873,57.3947,28823.4691
2007-05-04 10:55:00,77.93,77.99,77.92,77.97,6564.775874448661,57.3873,57.4315,57.3799,57.4167,6564.7759
2007-05-04 11:00:00,77.97,77.97,77.92,77.92,7590.522104831264,57.4167,57.4167,57.3799,57.3799,7590.5221
2007-05-04 11:05:00,77.91,77.94,77.85,77.87,13847.574110165144,57.3726,57.3947,57.3284,57.3431,13847.5741
2007-05-04 11:10:00,77.87,77.89,77.78,77.83,17847.984408657296,57.3431,57.3578,57.2768,57.3136,17847.9844
2007-05-04 11:15:00,77.82,77.82,77.77,77.8,13744.999487126885,57.3063,57.3063,57.2695,57.2916,13744.9995
2007-05-04 11:20:00,77.79,77.81,77.74,77.78,13129.551748897322,57.2842,57.2989,57.2474,57.2768,13129.5517
2007-05-04 11:25:00,77.78,77.78,77.69,77.71,8000.820596984306,57.2768,57.2768,57.2106,57.2253,8000.8206
2007-05-04 11:30:00,77.71,77.85,77.71,77.82,19591.753000307723,57.2253,57.3284,57.2253,57.3063,19591.753
2007-05-04 11:35:00,77.81,77.81,77.78,77.78,9334.29069648169,57.2989,57.2989,57.2768,57.2768,9334.2907
2007-05-04 11:40:00,77.78,77.78,77.73,77.73,8000.820596984306,57.2768,57.2768,57.24,57.24,8000.8206
2007-05-04 11:45:00,77.74,77.84,77.73,77.84,8821.417581290389,57.2474,57.321,57.24,57.321,8821.4176
2007-05-04 11:50:00,77.84,77.85,77.83,77.83,2359.216329879988,57.321,57.3284,57.3136,57.3136,2359.2163
2007-05-04 11:55:00,77.85,77.88,77.85,77.87,5846.753513180839,57.3284,57.3505,57.3284,57.3431,5846.7535
2007-05-04 12:00:00,77.87,77.89,77.86,77.88,6564.775874448661,57.3431,57.3578,57.3357,57.3505,6564.7759
2007-05-04 12:05:00,77.88,77.94,77.88,77.91,8821.417581290389,57.3505,57.3947,57.3505,57.3726,8821.4176
2007-05-04 12:10:00,77.92,77.92,77.86,77.9,5949.328136219099,57.3799,57.3799,57.3357,57.3652,5949.3281
2007-05-04 12:15:00,77.89,77.9,77.84,77.84,4718.432659759975,57.3578,57.3652,57.321,57.321,4718.4327
2007-05-04 12:20:00,77.85,77.86,77.77,77.79,5436.455021027798,57.3284,57.3357,57.2695,57.2842,5436.455
2007-05-04 12:25:00,77.8,77.89,77.75,77.88,8103.395220022566,57.2916,57.3578,57.2547,57.3505,8103.3952
2007-05-04 12:30:00,77.86,77.89,77.82,77.89,4718.432659759975,57.3357,57.3578,57.3063,57.3578,4718.4327
2007-05-04 12:35:00,77.88,77.89,77.86,77.89,4102.984921530413,57.3505,57.3578,57.3357,57.3578,4102.9849
2007-05-04 12:40:00,77.89,77.89,77.82,77.84,9539.43994255821,57.3578,57.3578,57.3063,57.321,9539.4399
2007-05-04 12:45:00,77.83,77.83,77.75,77.76,7180.223612678223,57.3136,57.3136,57.2547,57.2621,7180.2236
2007-05-04 12:50:00,77.76,77.77,77.71,77.72,9129.14145040517,57.2621,57.2695,57.2253,57.2326,9129.1415
2007-05-04 12:55:00,77.72,77.78,77.7,77.74,5026.156528874756,57.2326,57.2768,57.2179,57.2474,5026.1565
2007-05-04 13:00:00,77.78,77.81,77.74,77.78,4410.708790645194,57.2768,57.2989,57.2474,57.2768,4410.7088
2007-05-04 13:05:00,77.78,77.8,77.75,77.8,4000.410298492153,57.2768,57.2916,57.2547,57.2916,4000.4103
2007-05-04 13:10:00,77.8,77.84,77.8,77.84,3795.261052415632,57.2916,57.321,57.2916,57.321,3795.2611
2007-05-04 13:15:00,77.8,77.86,77.76,77.79,7385.372858754744,57.2916,57.3357,57.2621,57.2842,7385.3729
2007-05-04 13:20:00,77.74,77.77,77.71,77.74,6872.499743563442,57.2474,57.2695,57.2253,57.2474,6872.4997
2007-05-04 13:25:00,77.74,77.76,77.71,77.73,4410.708790645194,57.2474,57.2621,57.2253,57.24,4410.7088
2007-05-04 13:30:00,77.7,77.71,77.67,77.68,5641.604267104318,57.2179,57.2253,57.1958,57.2032,5641.6043
2007-05-04 13:35:00,77.68,77.72,77.67,77.72,2256.6417068417272,57.2032,57.2326,57.1958,57.2326,2256.6417
2007-05-04 13:40:00,77.73,77.82,77.72,77.82,3487.537183300851,57.24,57.3063,57.2326,57.3063,3487.5372
2007-05-04 13:45:00,77.82,77.84,77.78,77.8,3795.261052415632,57.3063,57.321,57.2768,57.2916,3795.2611
2007-05-04 13:50:00,77.8,77.85,77.79,77.82,2769.514822033029,57.2916,57.3284,57.2842,57.3063,2769.5148
2007-05-04 13:55:00,77.82,77.82,77.74,77.78,5744.178890142579,57.3063,57.3063,57.2474,57.2768,5744.1789
2007-05-04 14:00:00,77.75,77.79,77.75,77.75,2461.790952918248,57.2547,57.2842,57.2547,57.2547,2461.791
2007-05-04 14:05:00,77.75,77.77,77.7,77.7,6975.074366601702,57.2547,57.2695,57.2179,57.2179,6975.0744
2007-05-04 14:10:00,77.7,77.7,77.65,77.66,6359.626628372141,57.2179,57.2179,57.1811,57.1885,6359.6266
2007-05-04 14:15:00,77.66,77.79,77.66,77.74,10257.462303826032,57.1885,57.2842,57.1885,57.2474,10257.4623
2007-05-04 14:20:00,77.74,77.76,77.66,77.68,5539.029644066058,57.2474,57.2621,57.1885,57.2032,5539.0296
2007-05-04 14:25:00,77.66,77.67,77.59,77.64,10975.484665093856,57.1885,57.1958,57.1369,57.1737,10975.4847
2007-05-04 14:30:00,77.6,77.62,77.58,77.6,6154.47738229562,57.1443,57.159,57.1295,57.1443,6154.4774
2007-05-04 14:35:00,77.6,77.63,77.53,77.57,10975.484665093856,57.1443,57.1664,57.0927,57.1222,10975.4847
2007-05-04 14:40:00,77.57,77.63,77.56,77.62,8205.969843060826,57.1222,57.1664,57.1148,57.159,8205.9698
2007-05-04 14:45:00,77.57,77.67,77.57,77.61,14668.171094471229,57.1222,57.1958,57.1222,57.1516,14668.1711
2007-05-04 14:50:00,77.61,77.69,77.61,77.68,6667.350497486921,57.1516,57.2106,57.1516,57.2032,6667.3505
2007-05-04 14:55:00,77.69,77.76,77.69,77.76,3282.3879372243305,57.2106,57.2621,57.2106,57.2621,3282.3879
2007-05-04 15:00:00,77.77,77.84,77.77,77.82,9847.163811672992,57.2695,57.321,57.2695,57.3063,9847.1638
2007-05-04 15:05:00,77.82,77.84,77.79,77.79,5539.029644066058,57.3063,57.321,57.2842,57.2842,5539.0296
2007-05-04 15:10:00,77.78,77.78,77.74,77.76,9642.014565596472,57.2768,57.2768,57.2474,57.2621,9642.0146
2007-05-04 15:15:00,77.76,77.78,77.71,77.71,6667.350497486921,57.2621,57.2768,57.2253,57.2253,6667.3505
2007-05-04 15:20:00,77.71,77.76,77.71,77.76,9642.014565596472,57.2253,57.2621,57.2253,57.2621,9642.0146
2007-05-04 15:25:00,77.74,77.85,77.74,77.84,15078.46958662427,57.2474,57.3284,57.2474,57.321,15078.4696
2007-05-04 15:30:00,77.84,77.85,77.79,77.79,13847.574110165144,57.321,57.3284,57.2842,57.2842,13847.5741
2007-05-04 15:35:00,77.79,77.79,77.7,77.7,13950.148733203405,57.2842,57.2842,57.2179,57.2179,13950.1487
2007-05-04 15:40:00,77.7,77.7,77.65,77.65,14565.596471432968,57.2179,57.2179,57.1811,57.1811,14565.5965
2007-05-04 15:45:00,77.66,77.68,77.63,77.66,22874.14093753205,57.1885,57.2032,57.1664,57.1885,22874.1409
2007-05-04 15:50:00,77.67,77.79,77.67,77.77,13950.148733203405,57.1958,57.2842,57.1958,57.2695,13950.1487
2007-05-04 15:55:00,77.76,77.81,77.74,77.8,19386.6037542312,57.2621,57.2989,57.2474,57.2916,19386.6038
2007-05-07 09:30:00,77.82,77.99,77.82,77.92,12616.67863370602,57.3063,57.4315,57.3063,57.3799,12616.6786
2007-05-07 09:35:00,77.92,78.24,77.88,78.24,15078.46958662427,57.3799,57.6156,57.3505,57.6156,15078.4696
2007-05-07 09:40:00,78.21,78.23,78.03,78.08,10462.611549902556,57.5935,57.6082,57.4609,57.4977,10462.6115
2007-05-07 09:45:00,78.08,78.09,77.99,78.05,16411.939686121652,57.4977,57.5051,57.4315,57.4757,16411.9397
2007-05-07 09:50:00,78.06,78.06,77.9,77.96,6257.0520053338805,57.483,57.483,57.3652,57.4094,6257.052
2007-05-07 09:55:00,77.97,77.99,77.91,77.93,11898.656272438198,57.4167,57.4315,57.3726,57.3873,11898.6563
2007-05-07 10:00:00,77.93,77.97,77.93,77.95,10052.313057749512,57.3873,57.4167,57.3873,57.402,10052.3131
2007-05-07 10:05:00,77.95,77.99,77.93,77.98,9129.14145040517,57.402,57.4315,57.3873,57.4241,9129.1415
2007-05-07 10:10:00,77.98,77.98,77.94,77.98,5744.178890142579,57.4241,57.4241,57.3947,57.4241,5744.1789
2007-05-07 10:15:00,77.98,77.99,77.92,77.92,6564.775874448661,57.4241,57.4315,57.3799,57.3799,6564.7759
2007-05-07 10:20:00,77.92,77.95,77.91,77.92,10462.611549902556,57.3799,57.402,57.3726,57.3799,10462.6115
2007-05-07 10:25:00,77.92,77.93,77.91,77.92,4410.708790645194,57.3799,57.3873,57.3726,57.3799,4410.7088
2007-05-07 10:30:00,77.91,77.92,77.86,77.86,8411.119089137346,57.3726,57.3799,57.3357,57.3357,8411.1191
2007-05-07 10:35:00,77.87,77.91,77.85,77.86,18976.30526207816,57.3431,57.3726,57.3284,57.3357,18976.3053
2007-05-07 10:40:00,77.86,77.87,77.83,77.85,9744.58918863473,57.3357,57.3431,57.3136,57.3284,9744.5892
2007-05-07 10:45:00,77.85,77.88,77.82,77.88,8103.395220022566,57.3284,57.3505,57.3063,57.3505,8103.3952
2007-05-07 10:50:00,77.88,77.99,77.88,77.99,15796.491947892093,57.3505,57.4315,57.3505,57.4315,15796.4919
2007-05-07 10:55:00,77.97,78.04,77.96,78.03,2359.216329879988,57.4167,57.4683,57.4094,57.4609,2359.2163
2007-05-07 11:00:00,78.03,78.07,78.01,78.07,2974.6640681095496,57.4609,57.4904,57.4462,57.4904,2974.6641
2007-05-07 11:05:00,78.07,78.08,78.02,78.02,4615.858036721715,57.4904,57.4977,57.4536,57.4536,4615.858
2007-05-07 11:10:00,78.04,78.08,78.03,78.03,5231.305774951277,57.4683,57.4977,57.4609,57.4609,5231.3058
2007-05-07 11:15:00,78.05,78.08,78.01,78.01,8308.544466099087,57.4757,57.4977,57.4462,57.4462,8308.5445
2007-05-07 11:20:00,78.01,78.04,77.96,77.99,10462.611549902556,57.4462,57.4683,57.4094,57.4315,10462.6115
2007-05-07 11:25:00,77.98,78.02,77.95,78.02,1743.7685916504256,57.4241,57.4536,57.402,57.4536,1743.7686
2007-05-07 11:30:00,78.02,78.04,77.97,78.04,3487.537183300851,57.4536,57.4683,57.4167,57.4683,3487.5372
2007-05-07 11:35:00,78.02,78.04,77.97,77.99,8616.268335213868,57.4536,57.4683,57.4167,57.4315,8616.2683
2007-05-07 11:40:00,77.99,78.01,77.97,77.98,7180.223612678223,57.4315,57.4462,57.4167,57.4241,7180.2236
2007-05-07 11:45:00,77.99,78.06,77.99,78.04,13129.551748897322,57.4315,57.483,57.4315,57.4683,13129.5517
2007-05-07 11:50:00,78.04,78.09,78.04,78.09,8103.395220022566,57.4683,57.5051,57.4683,57.5051,8103.3952
2007-05-07 11:55:00,78.08,78.09,78.04,78.09,1846.343214688686,57.4977,57.5051,57.4683,57.5051,1846.3432
2007-05-07 12:00:00,78.06,78.13,78.06,78.11,6769.925120525182,57.483,57.5346,57.483,57.5198,6769.9251
2007-05-07 12:05:00,78.11,78.13,78.09,78.13,1128.3208534208636,57.5198,57.5346,57.5051,57.5346,1128.3209
2007-05-07 12:10:00,78.1,78.11,78.07,78.08,5231.305774951277,57.5125,57.5198,57.4904,57.4977,5231.3058
2007-05-07 12:15:00,78.08,78.09,78.04,78.04,4513.283413683455,57.4977,57.5051,57.4683,57.4683,4513.2834
2007-05-07 12:20:00,78.03,78.09,78.02,78.09,1641.1939686121652,57.4609,57.5051,57.4536,57.5051,1641.194
2007-05-07 12:25:00,78.08,78.1,78.08,78.1,718.0223612678224,57.4977,57.5125,57.4977,57.5125,718.0224
2007-05-07 12:30:00,78.09,78.11,78.07,78.1,6462.201251410401,57.5051,57.5198,57.4904,57.5125,6462.2013
2007-05-07 12:35:00,78.1,78.13,78.08,78.13,7180.223612678223,57.5125,57.5346,57.4977,57.5346,7180.2236
2007-05-07 12:40:00,78.13,78.13,78.1,78.13,6872.499743563442,57.5346,57.5346,57.5125,57.5346,6872.4997
2007-05-07 12:45:00,78.13,78.15,78.12,78.15,3384.962560262591,57.5346,57.5493,57.5272,57.5493,3384.9626
2007-05-07 12:50:00,78.14,78.15,78.12,78.13,820.5969843060826,57.5419,57.5493,57.5272,57.5346,820.597
2007-05-07 12:55:00,78.14,78.18,78.12,78.15,6359.626628372141,57.5419,57.5714,57.5272,57.5493,6359.6266
2007-05-07 13:00:00,78.17,78.17,78.15,78.16,2666.9401989947687,57.564,57.564,57.5493,57.5567,2666.9402
2007-05-07 13:05:00,78.15,78.16,78.12,78.12,4102.984921530413,57.5493,57.5567,57.5272,57.5272,4102.9849
2007-05-07 13:10:00,78.12,78.17,78.11,78.17,3692.686429377372,57.5272,57.564,57.5198,57.564,3692.6864
2007-05-07 13:15:00,78.18,78.18,78.15,78.16,2154.067083803467,57.5714,57.5714,57.5493,57.5567,2154.0671
2007-05-07 13:20:00,78.16,78.18,78.14,78.16,5231.305774951277,57.5567,57.5714,57.5419,57.5567,5231.3058
2007-05-07 13:25:00,78.15,78.18,78.14,78.18,4000.410298492153,57.5493,57.5714,57.5419,57.5714,4000.4103
2007-05-07 13:30:00,78.18,78.2,78.18,78.19,6462.201251410401,57.5714,57.5861,57.5714,57.5787,6462.2013
2007-05-07 13:35:00,78.2,78.21,78.19,78.2,4513.283413683455,57.5861,57.5935,57.5787,57.5861,4513.2834
2007-05-07 13:40:00,78.2,78.21,78.17,78.18,4513.283413683455,57.5861,57.5935,57.564,57.5714,4513.2834
2007-05-07 13:45:00,78.17,78.17,78.02,78.02,22668.99169145553,57.564,57.564,57.4536,57.4536,22668.9917
2007-05-07 13:50:00,78.03,78.03,78.0,78.01,5744.178890142579,57.4609,57.4609,57.4388,57.4462,5744.1789
2007-05-07 13:55:00,78.01,78.01,77.97,77.99,5436.455021027798,57.4462,57.4462,57.4167,57.4315,5436.455
2007-05-07 14:00:00,77.98,77.98,77.94,77.95,13026.977125859064,57.4241,57.4241,57.3947,57.402,13026.9771
2007-05-07 14:05:00,77.94,77.95,77.93,77.94,5846.753513180839,57.3947,57.402,57.3873,57.3947,5846.7535
2007-05-07 14:10:00,77.92,77.94,77.89,77.93,10257.462303826032,57.3799,57.3947,57.3578,57.3873,10257.4623
2007-05-07 14:15:00,77.93,77.93,77.84,77.86,12001.23089547646,57.3873,57.3873,57.321,57.3357,12001.2309
2007-05-07 14:20:00,77.85,77.87,77.82,77.83,10052.313057749512,57.3284,57.3431,57.3063,57.3136,10052.3131
2007-05-07 14:25:00,77.85,77.87,77.81,77.87,5641.604267104318,57.3284,57.3431,57.2989,57.3431,5641.6043
2007-05-07 14:30:00,77.88,77.88,77.84,77.86,5231.305774951277,57.3505,57.3505,57.321,57.3357,5231.3058
2007-05-07 14:35:00,77.86,77.87,77.83,77.84,21232.94696891989,57.3357,57.3431,57.3136,57.321,21232.947
2007-05-07 14:40:00,77.84,77.85,77.82,77.82,8513.693712175607,57.321,57.3284,57.3063,57.3063,8513.6937
2007-05-07 14:45:00,77.82,77.85,77.81,77.85,6769.925120525182,57.3063,57.3284,57.2989,57.3284,6769.9251
2007-05-07 14:50:00,77.84,77.86,77.8,77.8,6051.902759257359,57.321,57.3357,57.2916,57.2916,6051.9028
2007-05-07 14:55:00,77.81,77.92,77.81,77.9,14770.745717509488,57.2989,57.3799,57.2989,57.3652,14770.7457
2007-05-07 15:00:00,77.9,77.91,77.88,77.9,8205.969843060826,57.3652,57.3726,57.3505,57.3652,8205.9698
2007-05-07 15:05:00,77.9,77.91,77.84,77.85,6872.499743563442,57.3652,57.3726,57.321,57.3284,6872.4997
2007-05-07 15:10:00,77.86,77.86,77.81,77.81,7077.648989639963,57.3357,57.3357,57.2989,57.2989,7077.649
2007-05-07 15:15:00,77.81,77.82,77.73,77.76,10872.910042055595,57.2989,57.3063,57.24,57.2621,10872.91
2007-05-07 15:20:00,77.75,77.85,77.74,77.84,40516.97610011283,57.2547,57.3284,57.2474,57.321,40516.9761
2007-05-07 15:25:00,77.85,77.85,77.82,77.82,6257.0520053338805,57.3284,57.3284,57.3063,57.3063,6257.052
2007-05-07 15:30:00,77.81,77.81,77.75,77.76,10154.887680787771,57.2989,57.2989,57.2547,57.2621,10154.8877
2007-05-07 15:35:00,77.76,77.78,77.75,77.77,11590.932403323415,57.2621,57.2768,57.2547,57.2695,11590.9324
2007-05-07 15:40:00,77.77,77.79,77.76,77.77,11898.656272438198,57.2695,57.2842,57.2621,57.2695,11898.6563
2007-05-07 15:45:00,77.77,77.8,77.75,77.75,13539.850241050364,57.2695,57.2916,57.2547,57.2547,13539.8502
2007-05-07 15:50:00,77.75,77.77,77.68,77.76,20617.49923069033,57.2547,57.2695,57.2032,57.2621,20617.4992
2007-05-07 15:55:00,77.76,77.78,77.71,77.72,16514.514309159913,57.2621,57.2768,57.2253,57.2326,16514.5143
2007-05-08 09:30:00,77.36,77.5,77.33,77.49,22771.5663144938,56.9675,57.0706,56.9454,57.0633,22771.5663
2007-05-08 09:35:00,77.49,77.5,77.15,77.19,7795.671350907785,57.0633,57.0706,56.8129,56.8424,7795.6714
2007-05-08 09:40:00,77.16,77.31,77.1,77.27,10462.611549902556,56.8203,56.9307,56.7761,56.9013,10462.6115
2007-05-08 09:45:00,77.27,77.28,77.04,77.06,6051.902759257359,56.9013,56.9086,56.7319,56.7466,6051.9028
2007-05-08 09:50:00,77.06,77.1,76.99,77.09,6051.902759257359,56.7466,56.7761,56.6951,56.7687,6051.9028
2007-05-08 09:55:00,77.1,77.19,77.05,77.17,8616.268335213868,56.7761,56.8424,56.7393,56.8276,8616.2683
2007-05-08 10:00:00,77.15,77.15,77.05,77.08,5949.328136219099,56.8129,56.8129,56.7393,56.7614,5949.3281
2007-05-08 10:05:00,77.05,77.05,77.01,77.04,10565.186172940814,56.7393,56.7393,56.7098,56.7319,10565.1862
2007-05-08 10:10:00,77.03,77.06,77.0,77.03,3692.686429377372,56.7245,56.7466,56.7024,56.7245,3692.6864
2007-05-08 10:15:00,77.02,77.09,77.0,77.07,7898.245973946045,56.7172,56.7687,56.7024,56.754,7898.246
2007-05-08 10:20:00,77.06,77.08,77.02,77.04,6051.902759257359,56.7466,56.7614,56.7172,56.7319,6051.9028
2007-05-08 10:25:00,77.05,77.19,77.04,77.16,8103.395220022566,56.7393,56.8424,56.7319,56.8203,8103.3952
2007-05-08 10:30:00,77.16,77.19,77.14,77.19,6154.47738229562,56.8203,56.8424,56.8055,56.8424,6154.4774
2007-05-08 10:35:00,77.16,77.27,77.13,77.13,10360.036926864292,56.8203,56.9013,56.7982,56.7982,10360.0369
2007-05-08 10:40:00,77.13,77.14,77.08,77.09,8103.395220022566,56.7982,56.8055,56.7614,56.7687,8103.3952
2007-05-08 10:45:00,77.08,77.08,77.04,77.04,7487.947481793004,56.7614,56.7614,56.7319,56.7319,7487.9475
2007-05-08 10:50:00,77.03,77.04,76.84,76.89,30772.386911478097,56.7245,56.7319,56.5846,56.6214,30772.3869
2007-05-08 10:55:00,76.91,76.92,76.84,76.86,10565.186172940814,56.6362,56.6435,56.5846,56.5993,10565.1862
2007-05-08 11:00:00,76.87,76.97,76.87,76.97,7077.648989639963,56.6067,56.6803,56.6067,56.6803,7077.649
2007-05-08 11:05:00,76.97,77.06,76.97,77.03,9539.43994255821,56.6803,56.7466,56.6803,56.7245,9539.4399
2007-05-08 11:10:00,77.04,77.09,77.04,77.09,8718.842958252128,56.7319,56.7687,56.7319,56.7687,8718.843
2007-05-08 11:15:00,77.1,77.28,77.1,77.26,9231.71607344343,56.7761,56.9086,56.7761,56.8939,9231.7161
2007-05-08 11:20:00,77.27,77.27,77.24,77.25,5641.604267104318,56.9013,56.9013,56.8792,56.8865,5641.6043
2007-05-08 11:25:00,77.27,77.32,77.26,77.29,5846.753513180839,56.9013,56.9381,56.8939,56.916,5846.7535
2007-05-08 11:30:00,77.29,77.33,77.29,77.31,11078.059288132115,56.916,56.9454,56.916,56.9307,11078.0593
2007-05-08 11:35:00,77.31,77.31,77.21,77.23,7898.245973946045,56.9307,56.9307,56.8571,56.8718,7898.246
2007-05-08 11:40:00,77.22,77.25,77.21,77.22,4205.559544568673,56.8644,56.8865,56.8571,56.8644,4205.5595
2007-05-08 11:45:00,77.23,77.23,77.2,77.21,7693.096727869524,56.8718,56.8718,56.8497,56.8571,7693.0967
2007-05-08 11:50:00,77.21,77.21,77.12,77.13,8308.544466099087,56.8571,56.8571,56.7908,56.7982,8308.5445
2007-05-08 11:55:00,77.12,77.16,77.12,77.13,3692.686429377372,56.7908,56.8203,56.7908,56.7982,3692.6864
2007-05-08 12:00:00,77.14,77.16,77.11,77.14,5436.455021027798,56.8055,56.8203,56.7834,56.8055,5436.455
2007-05-08 12:05:00,77.12,77.21,77.12,77.2,8821.417581290389,56.7908,56.8571,56.7908,56.8497,8821.4176
2007-05-08 12:10:00,77.19,77.21,77.14,77.15,5333.880397989537,56.8424,56.8571,56.8055,56.8129,5333.8804
2007-05-08 12:15:00,77.15,77.16,77.09,77.09,7385.372858754744,56.8129,56.8203,56.7687,56.7687,7385.3729
2007-05-08 12:20:00,77.08,77.08,76.96,76.97,11283.208534208636,56.7614,56.7614,56.673,56.6803,11283.2085
2007-05-08 12:25:00,76.97,77.01,76.95,77.01,8616.268335213868,56.6803,56.7098,56.6656,56.7098,8616.2683
2007-05-08 12:30:00,77.0,77.02,76.98,76.98,4000.410298492153,56.7024,56.7172,56.6877,56.6877,4000.4103
2007-05-08 12:35:00,76.99,77.05,76.99,77.05,4923.581905836496,56.6951,56.7393,56.6951,56.7393,4923.5819
2007-05-08 12:40:00,77.06,77.1,77.04,77.07,9129.14145040517,56.7466,56.7761,56.7319,56.754,9129.1415
2007-05-08 12:45:00,77.07,77.12,77.06,77.1,3282.3879372243305,56.754,56.7908,56.7466,56.7761,3282.3879
2007-05-08 12:50:00,77.12,77.17,77.12,77.17,5744.178890142579,56.7908,56.8276,56.7908,56.8276,5744.1789
2007-05-08 12:55:00,77.17,77.17,77.14,77.16,6154.47738229562,56.8276,56.8276,56.8055,56.8203,6154.4774
2007-05-08 13:00:00,77.18,77.24,77.17,77.22,4615.858036721715,56.835,56.8792,56.8276,56.8644,4615.858
2007-05-08 13:05:00,77.23,77.29,77.23,77.29,7180.223612678223,56.8718,56.916,56.8718,56.916,7180.2236
2007-05-08 13:10:00,77.3,77.31,77.26,77.26,4513.283413683455,56.9234,56.9307,56.8939,56.8939,4513.2834
2007-05-08 13:15:00,77.28,77.3,77.24,77.28,4410.708790645194,56.9086,56.9234,56.8792,56.9086,4410.7088
2007-05-08 13:20:00,77.27,77.27,77.24,77.27,4718.432659759975,56.9013,56.9013,56.8792,56.9013,4718.4327
2007-05-08 13:25:00,77.27,77.27,77.25,77.27,2974.6640681095496,56.9013,56.9013,56.8865,56.9013,2974.6641
2007-05-08 13:30:00,77.26,77.28,77.25,77.28,4513.283413683455,56.8939,56.9086,56.8865,56.9086,4513.2834
2007-05-08 13:35:00,77.28,77.34,77.28,77.32,4102.984921530413,56.9086,56.9528,56.9086,56.9381,4102.9849
2007-05-08 13:40:00,77.33,77.34,77.29,77.32,2359.216329879988,56.9454,56.9528,56.916,56.9381,2359.2163
2007-05-08 13:45:00,77.32,77.34,77.31,77.31,5846.753513180839,56.9381,56.9528,56.9307,56.9307,5846.7535
2007-05-08 13:50:00,77.3,77.31,77.24,77.25,8308.544466099087,56.9234,56.9307,56.8792,56.8865,8308.5445
2007-05-08 13:55:00,77.25,77.33,77.25,77.31,7795.671350907785,56.8865,56.9454,56.8865,56.9307,7795.6714
2007-05-08 14:00:00,77.32,77.34,77.31,77.34,7180.223612678223,56.9381,56.9528,56.9307,56.9528,7180.2236
2007-05-08 14:05:00,77.32,77.38,77.32,77.33,4513.283413683455,56.9381,56.9823,56.9381,56.9454,4513.2834
2007-05-08 14:10:00,77.35,77.39,77.34,77.36,8103.395220022566,56.9602,56.9896,56.9528,56.9675,8103.3952
2007-05-08 14:15:00,77.36,77.36,77.32,77.34,10154.887680787771,56.9675,56.9675,56.9381,56.9528,10154.8877
2007-05-08 14:20:00,77.35,77.36,77.3,77.31,6462.201251410401,56.9602,56.9675,56.9234,56.9307,6462.2013
2007-05-08 14:25:00,77.31,77.31,77.27,77.27,5744.178890142579,56.9307,56.9307,56.9013,56.9013,5744.1789
2007-05-08 14:30:00,77.27,77.29,77.23,77.24,9129.14145040517,56.9013,56.916,56.8718,56.8792,9129.1415
2007-05-08 14:35:00,77.22,77.25,77.16,77.16,8718.842958252128,56.8644,56.8865,56.8203,56.8203,8718.843
2007-05-08 14:40:00,77.18,77.23,77.18,77.22,8103.395220022566,56.835,56.8718,56.835,56.8644,8103.3952
2007-05-08 14:45:00,77.19,77.22,77.19,77.21,5333.880397989537,56.8424,56.8644,56.8424,56.8571,5333.8804
2007-05-08 14:50:00,77.18,77.2,77.16,77.18,9231.71607344343,56.835,56.8497,56.8203,56.835,9231.7161
2007-05-08 14:55:00,77.16,77.17,77.13,77.15,10052.313057749512,56.8203,56.8276,56.7982,56.8129,10052.3131
2007-05-08 15:00:00,77.15,77.22,77.15,77.22,9744.58918863473,56.8129,56.8644,56.8129,56.8644,9744.5892
2007-05-08 15:05:00,77.2,77.2,77.15,77.18,6667.350497486921,56.8497,56.8497,56.8129,56.835,6667.3505
2007-05-08 15:10:00,77.17,77.27,77.17,77.25,5539.029644066058,56.8276,56.9013,56.8276,56.8865,5539.0296
2007-05-08 15:15:00,77.25,77.3,77.21,77.29,8103.395220022566,56.8865,56.9234,56.8571,56.916,8103.3952
2007-05-08 15:20:00,77.29,77.29,77.21,77.23,11796.081649399935,56.916,56.916,56.8571,56.8718,11796.0816
2007-05-08 15:25:00,77.24,77.33,77.23,77.32,9129.14145040517,56.8792,56.9454,56.8718,56.9381,9129.1415
2007-05-08 15:30:00,77.31,77.36,77.3,77.33,10154.887680787771,56.9307,56.9675,56.9234,56.9454,10154.8877
2007-05-08 15:35:00,77.33,77.33,77.28,77.29,10565.186172940814,56.9454,56.9454,56.9086,56.916,10565.1862
2007-05-08 15:40:00,77.29,77.34,77.27,77.32,11590.932403323415,56.916,56.9528,56.9013,56.9381,11590.9324
2007-05-08 15:45:00,77.33,77.34,77.29,77.29,17642.835162580777,56.9454,56.9528,56.916,56.916,17642.8352
2007-05-08 15:50:00,77.29,77.31,77.28,77.31,10565.186172940814,56.916,56.9307,56.9086,56.9307,10565.1862
2007-05-08 15:55:00,77.29,77.36,77.26,77.36,20207.200738537285,56.916,56.9675,56.8939,56.9675,20207.2007
2007-05-09 09:30:00,77.3,77.45,77.25,77.34,9744.58918863473,56.9234,57.0338,56.8865,56.9528,9744.5892
2007-05-09 09:35:00,77.35,77.36,77.27,77.35,3179.8133141860703,56.9602,56.9675,56.9013,56.9602,3179.8133
2007-05-09 09:40:00,77.35,77.49,77.35,77.49,8718.842958252128,56.9602,57.0633,56.9602,57.0633,8718.843
2007-05-09 09:45:00,77.49,77.5,77.36,77.4,10565.186172940814,57.0633,57.0706,56.9675,56.997,10565.1862
2007-05-09 09:50:00,77.38,77.49,77.37,77.42,4513.283413683455,56.9823,57.0633,56.9749,57.0117,4513.2834
2007-05-09 09:55:00,77.41,77.42,77.31,77.32,9026.566827366907,57.0044,57.0117,56.9307,56.9381,9026.5668
2007-05-09 10:00:00,77.3,77.31,77.28,77.29,8923.992204328648,56.9234,56.9307,56.9086,56.916,8923.9922
2007-05-09 10:05:00,77.32,77.32,77.26,77.27,6975.074366601702,56.9381,56.9381,56.8939,56.9013,6975.0744
2007-05-09 10:10:00,77.28,77.3,77.23,77.23,3384.962560262591,56.9086,56.9234,56.8718,56.8718,3384.9626
2007-05-09 10:15:00,77.26,77.3,77.26,77.3,4000.410298492153,56.8939,56.9234,56.8939,56.9234,4000.4103
2007-05-09 10:20:00,77.28,77.3,77.24,77.27,5333.880397989537,56.9086,56.9234,56.8792,56.9013,5333.8804
2007-05-09 10:25:00,77.27,77.28,77.22,77.22,3077.2386911478097,56.9013,56.9086,56.8644,56.8644,3077.2387
2007-05-09 10:30:00,77.26,77.27,77.22,77.25,6359.626628372141,56.8939,56.9013,56.8644,56.8865,6359.6266
2007-05-09 10:35:00,77.27,77.29,77.22,77.26,17232.536670427737,56.9013,56.916,56.8644,56.8939,17232.5367
2007-05-09 10:40:00,77.24,77.26,77.22,77.22,5128.731151913016,56.8792,56.8939,56.8644,56.8644,5128.7312
2007-05-09 10:45:00,77.22,77.26,77.22,77.26,8411.119089137346,56.8644,56.8939,56.8644,56.8939,8411.1191
2007-05-09 10:50:00,77.26,77.26,77.22,77.23,4410.708790645194,56.8939,56.8939,56.8644,56.8718,4410.7088
2007-05-09 10:55:00,77.23,77.24,77.23,77.23,4102.984921530413,56.8718,56.8792,56.8718,56.8718,4102.9849
2007-05-09 11:00:00,77.23,77.26,77.23,77.23,7898.245973946045,56.8718,56.8939,56.8718,56.8718,7898.246
2007-05-09 11:05:00,77.23,77.23,77.18,77.18,18668.58139296338,56.8718,56.8718,56.835,56.835,18668.5814
2007-05-09 11:10:00,77.19,77.25,77.19,77.23,8718.842958252128,56.8424,56.8865,56.8424,56.8718,8718.843
2007-05-09 11:15:00,77.23,77.25,77.23,77.24,4308.134167606934,56.8718,56.8865,56.8718,56.8792,4308.1342
2007-05-09 11:20:00,77.24,77.25,77.22,77.23,2051.4924607652065,56.8792,56.8865,56.8644,56.8718,2051.4925
2007-05-09 11:25:00,77.24,77.24,77.2,77.21,4718.432659759975,56.8792,56.8792,56.8497,56.8571,4718.4327
2007-05-09 11:30:00,77.21,77.21,77.18,77.2,4102.984921530413,56.8571,56.8571,56.835,56.8497,4102.9849
2007-05-09 11:35:00,77.2,77.21,77.19,77.2,3077.2386911478097,56.8497,56.8571,56.8424,56.8497,3077.2387
2007-05-09 11:40:00,77.2,77.21,77.19,77.21,2564.365575956508,56.8497,56.8571,56.8424,56.8571,2564.3656
2007-05-09 11:45:00,77.21,77.21,77.2,77.21,4615.858036721715,56.8571,56.8571,56.8497,56.8571,4615.858
2007-05-09 11:50:00,77.21,77.21,77.15,77.17,5949.328136219099,56.8571,56.8571,56.8129,56.8276,5949.3281
2007-05-09 11:55:00,77.15,77.16,77.13,77.15,4923.581905836496,56.8129,56.8203,56.7982,56.8129,4923.5819
2007-05-09 12:00:00,77.12,77.16,77.12,77.13,2872.089445071289,56.7908,56.8203,56.7908,56.7982,2872.0894
2007-05-09 12:05:00,77.13,77.16,77.13,77.14,5744.178890142579,56.7982,56.8203,56.7982,56.8055,5744.1789
2007-05-09 12:10:00,77.15,77.15,77.13,77.15,2256.6417068417272,56.8129,56.8129,56.7982,56.8129,2256.6417
2007-05-09 12:15:00,77.13,77.14,77.12,77.13,3384.962560262591,56.7982,56.8055,56.7908,56.7982,3384.9626
2007-05-09 12:20:00,77.13,77.13,77.11,77.12,2974.6640681095496,56.7982,56.7982,56.7834,56.7908,2974.6641
2007-05-09 12:25:00,77.1,77.13,77.1,77.13,3384.962560262591,56.7761,56.7982,56.7761,56.7982,3384.9626
2007-05-09 12:30:00,77.13,77.13,77.1,77.11,3179.8133141860703,56.7982,56.7982,56.7761,56.7834,3179.8133
2007-05-09 12:35:00,77.12,77.15,77.1,77.15,5333.880397989537,56.7908,56.8129,56.7761,56.8129,5333.8804
2007-05-09 12:40:00,77.13,77.2,77.13,77.2,15899.06657093035,56.7982,56.8497,56.7982,56.8497,15899.0666
2007-05-09 12:45:00,77.19,77.21,77.19,77.19,6154.47738229562,56.8424,56.8571,56.8424,56.8424,6154.4774
2007-05-09 12:50:00,77.2,77.21,77.2,77.2,1743.7685916504256,56.8497,56.8571,56.8497,56.8497,1743.7686
2007-05-09 12:55:00,77.21,77.23,77.2,77.23,2564.365575956508,56.8571,56.8718,56.8497,56.8718,2564.3656
2007-05-09 13:00:00,77.22,77.25,77.22,77.23,4102.984921530413,56.8644,56.8865,56.8644,56.8718,4102.9849
2007-05-09 13:05:00,77.25,77.27,77.23,77.27,2872.089445071289,56.8865,56.9013,56.8718,56.9013,2872.0894
2007-05-09 13:10:00,77.27,77.28,77.26,77.28,2051.4924607652065,56.9013,56.9086,56.8939,56.9086,2051.4925
2007-05-09 13:15:00,77.26,77.27,77.24,77.26,3897.8356754538927,56.8939,56.9013,56.8792,56.8939,3897.8357
2007-05-09 13:20:00,77.26,77.29,77.25,77.25,5128.731151913016,56.8939,56.916,56.8865,56.8865,5128.7312
2007-05-09 13:25:00,77.28,77.29,77.23,77.24,3590.111806339112,56.9086,56.916,56.8718,56.8792,3590.1118
2007-05-09 13:30:00,77.26,77.27,77.25,77.27,4308.134167606934,56.8939,56.9013,56.8865,56.9013,4308.1342
2007-05-09 13:35:00,77.27,77.27,77.21,77.21,4513.283413683455,56.9013,56.9013,56.8571,56.8571,4513.2834
2007-05-09 13:40:00,77.21,77.23,77.18,77.22,9539.43994255821,56.8571,56.8718,56.835,56.8644,9539.4399
2007-05-09 13:45:00,77.23,77.23,77.18,77.2,1230.895476459124,56.8718,56.8718,56.835,56.8497,1230.8955
2007-05-09 13:50:00,77.2,77.2,77.17,77.17,3487.537183300851,56.8497,56.8497,56.8276,56.8276,3487.5372
2007-05-09 13:55:00,77.18,77.18,77.1,77.12,9129.14145040517,56.835,56.835,56.7761,56.7908,9129.1415
2007-05-09 14:00:00,77.12,77.16,77.11,77.16,4102.984921530413,56.7908,56.8203,56.7834,56.8203,4102.9849
2007-05-09 14:05:00,77.16,77.24,77.16,77.24,8923.992204328648,56.8203,56.8792,56.8203,56.8792,8923.9922
2007-05-09 14:10:00,77.25,77.38,77.25,77.36,25951.379628679864,56.8865,56.9823,56.8865,56.9675,25951.3796
2007-05-09 14:15:00,77.36,77.39,77.16,77.33,57852.087393578826,56.9675,56.9896,56.8203,56.9454,57852.0874
2007-05-09 14:20:00,77.33,77.5,77.21,77.26,43081.341676069336,56.9454,57.0706,56.8571,56.8939,43081.3417
2007-05-09 14:25:00,77.27,77.43,77.24,77.29,23899.887167914658,56.9013,57.0191,56.8792,56.916,23899.8872
2007-05-09 14:30:00,77.27,77.35,77.21,77.32,10872.910042055595,56.9013,56.9602,56.8571,56.9381,10872.91
2007-05-09 14:35:00,77.3,77.39,77.27,77.36,10975.484665093856,56.9234,56.9896,56.9013,56.9675,10975.4847
2007-05-09 14:40:00,77.36,77.5,77.31,77.5,21232.94696891989,56.9675,57.0706,56.9307,57.0706,21232.947
2007-05-09 14:45:00,77.51,77.62,77.51,77.52,17847.984408657296,57.078,57.159,57.078,57.0854,17847.9844
2007-05-09 14:50:00,77.52,77.54,77.5,77.53,8205.969843060826,57.0854,57.1001,57.0706,57.0927,8205.9698
2007-05-09 14:55:00,77.54,77.58,77.5,77.51,8923.992204328648,57.1001,57.1295,57.0706,57.078,8923.9922
2007-05-09 15:00:00,77.48,77.49,77.45,77.49,9231.71607344343,57.0559,57.0633,57.0338,57.0633,9231.7161
2007-05-09 15:05:00,77.49,77.5,77.41,77.46,9026.566827366907,57.0633,57.0706,57.0044,57.0412,9026.5668
2007-05-09 15:10:00,77.46,77.54,77.46,77.51,11488.357780285158,57.0412,57.1001,57.0412,57.078,11488.3578
2007-05-09 15:15:00,77.54,77.56,77.46,77.47,9949.738434711251,57.1001,57.1148,57.0412,57.0485,9949.7384
2007-05-09 15:20:00,77.46,77.51,77.46,77.51,6359.626628372141,57.0412,57.078,57.0412,57.078,6359.6266
2007-05-09 15:25:00,77.51,77.6,77.51,77.59,19078.87988511642,57.078,57.1443,57.078,57.1369,19078.8799
2007-05-09 15:30:00,77.59,77.59,77.56,77.59,12514.10401066776,57.1369,57.1369,57.1148,57.1369,12514.104
2007-05-09 15:35:00,77.59,77.59,77.53,77.55,10052.313057749512,57.1369,57.1369,57.0927,57.1075,10052.3131
2007-05-09 15:40:00,77.55,77.55,77.5,77.53,12514.10401066776,57.1075,57.1075,57.0706,57.0927,12514.104
2007-05-09 15:45:00,77.52,77.53,77.47,77.51,17540.260539542516,57.0854,57.0927,57.0485,57.078,17540.2605
2007-05-09 15:50:00,77.51,77.51,77.45,77.49,13437.275618012103,57.078,57.078,57.0338,57.0633,13437.2756
2007-05-09 15:55:00,77.5,77.5,77.45,77.49,21335.52159195815,57.0706,57.0706,57.0338,57.0633,21335.5216
2007-05-10 09:30:00,77.22,77.25,76.76,76.79,12821.82787978254,56.8644,56.8865,56.5257,56.5478,12821.8279
2007-05-10 09:35:00,76.8,77.05,76.79,76.84,11693.507026361678,56.5552,56.7393,56.5478,56.5846,11693.507
2007-05-10 09:40:00,76.87,76.96,76.74,76.93,10052.313057749512,56.6067,56.673,56.511,56.6509,10052.3131
2007-05-10 09:45:00,76.92,76.94,76.8,76.81,6975.074366601702,56.6435,56.6583,56.5552,56.5625,6975.0744
2007-05-10 09:50:00,76.8,76.97,76.77,76.95,9949.738434711251,56.5552,56.6803,56.5331,56.6656,9949.7384
2007-05-10 09:55:00,76.97,77.06,76.96,77.0,14052.723356241666,56.6803,56.7466,56.673,56.7024,14052.7234
2007-05-10 10:00:00,76.97,77.16,76.97,76.98,19591.753000307723,56.6803,56.8203,56.6803,56.6877,19591.753
2007-05-10 10:05:00,76.99,77.02,76.96,76.97,4718.432659759975,56.6951,56.7172,56.673,56.6803,4718.4327
2007-05-10 10:10:00,76.95,76.96,76.91,76.92,6564.775874448661,56.6656,56.673,56.6362,56.6435,6564.7759
2007-05-10 10:15:00,76.94,76.98,76.92,76.95,2872.089445071289,56.6583,56.6877,56.6435,56.6656,2872.0894
2007-05-10 10:20:00,76.94,76.97,76.93,76.96,2872.089445071289,56.6583,56.6803,56.6509,56.673,2872.0894
2007-05-10 10:25:00,76.95,76.97,76.92,76.94,4821.007282798236,56.6656,56.6803,56.6435,56.6583,4821.0073
2007-05-10 10:30:00,76.94,76.94,76.9,76.92,3179.8133141860703,56.6583,56.6583,56.6288,56.6435,3179.8133
2007-05-10 10:35:00,76.93,76.93,76.88,76.93,33336.752487434605,56.6509,56.6509,56.6141,56.6509,33336.7525
2007-05-10 10:40:00,76.92,76.97,76.9,76.91,9642.014565596472,56.6435,56.6803,56.6288,56.6362,9642.0146
2007-05-10 10:45:00,76.92,76.92,76.84,76.84,6462.201251410401,56.6435,56.6435,56.5846,56.5846,6462.2013
2007-05-10 10:50:00,76.85,76.87,76.81,76.83,5436.455021027798,56.592,56.6067,56.5625,56.5773,5436.455
2007-05-10 10:55:00,76.81,76.81,76.77,76.8,5128.731151913016,56.5625,56.5625,56.5331,56.5552,5128.7312
2007-05-10 11:00:00,76.79,76.79,76.76,76.76,6872.499743563442,56.5478,56.5478,56.5257,56.5257,6872.4997
2007-05-10 11:05:00,76.76,76.77,76.7,76.7,10360.036926864292,56.5257,56.5331,56.4815,56.4815,10360.0369
2007-05-10 11:10:00,76.7,76.7,76.56,76.57,20720.073853728587,56.4815,56.4815,56.3784,56.3858,20720.0739
2007-05-10 11:15:00,76.57,76.59,76.5,76.56,20720.073853728587,56.3858,56.4005,56.3342,56.3784,20720.0739
2007-05-10 11:20:00,76.54,76.56,76.48,76.5,17847.984408657296,56.3637,56.3784,56.3195,56.3342,17847.9844
2007-05-10 11:25:00,76.48,76.49,76.44,76.46,13950.148733203405,56.3195,56.3269,56.2901,56.3048,13950.1487
2007-05-10 11:30:00,76.46,76.48,76.43,76.44,22053.54395322597,56.3048,56.3195,56.2827,56.2901,22053.544
2007-05-10 11:35:00,76.44,76.48,76.44,76.48,5128.731151913016,56.2901,56.3195,56.2901,56.3195,5128.7312
2007-05-10 11:40:00,76.46,76.51,76.46,76.5,5128.731151913016,56.3048,56.3416,56.3048,56.3342,5128.7312
2007-05-10 11:45:00,76.52,76.52,76.43,76.43,13232.126371935585,56.349,56.349,56.2827,56.2827,13232.1264
2007-05-10 11:50:00,76.45,76.46,76.35,76.35,12206.38014155298,56.2974,56.3048,56.2238,56.2238,12206.3801
2007-05-10 11:55:00,76.36,76.36,76.28,76.28,11693.507026361678,56.2311,56.2311,56.1722,56.1722,11693.507
2007-05-10 12:00:00,76.27,76.27,76.16,76.2,20617.49923069033,56.1649,56.1649,56.0839,56.1133,20617.4992
2007-05-10 12:05:00,76.2,76.24,76.17,76.2,11078.059288132115,56.1133,56.1428,56.0912,56.1133,11078.0593
2007-05-10 12:10:00,76.2,76.23,76.19,76.19,6872.499743563442,56.1133,56.1354,56.106,56.106,6872.4997
2007-05-10 12:15:00,76.2,76.21,76.18,76.18,8411.119089137346,56.1133,56.1207,56.0986,56.0986,8411.1191
2007-05-10 12:20:00,76.18,76.3,76.18,76.3,13642.424864088624,56.0986,56.187,56.0986,56.187,13642.4249
2007-05-10 12:25:00,76.31,76.34,76.31,76.32,3077.2386911478097,56.1943,56.2164,56.1943,56.2017,3077.2387
2007-05-10 12:30:00,76.32,76.32,76.3,76.32,2974.6640681095496,56.2017,56.2017,56.187,56.2017,2974.6641
2007-05-10 12:35:00,76.32,76.33,76.3,76.33,5949.328136219099,56.2017,56.2091,56.187,56.2091,5949.3281
2007-05-10 12:40:00,76.33,76.33,76.31,76.32,9231.71607344343,56.2091,56.2091,56.1943,56.2017,9231.7161
2007-05-10 12:45:00,76.32,76.41,76.32,76.41,10257.462303826032,56.2017,56.268,56.2017,56.268,10257.4623
2007-05-10 12:50:00,76.41,76.52,76.41,76.5,6051.902759257359,56.268,56.349,56.268,56.3342,6051.9028
2007-05-10 12:55:00,76.5,76.5,76.47,76.49,3590.111806339112,56.3342,56.3342,56.3121,56.3269,3590.1118
2007-05-10 13:00:00,76.47,76.47,76.45,76.47,4308.134167606934,56.3121,56.3121,56.2974,56.3121,4308.1342
2007-05-10 13:05:00,76.47,76.49,76.44,76.47,8000.820596984306,56.3121,56.3269,56.2901,56.3121,8000.8206
2007-05-10 13:10:00,76.47,76.47,76.4,76.4,5128.731151913016,56.3121,56.3121,56.2606,56.2606,5128.7312
2007-05-10 13:15:00,76.39,76.44,76.39,76.43,4308.134167606934,56.2532,56.2901,56.2532,56.2827,4308.1342
2007-05-10 13:20:00,76.45,76.46,76.42,76.46,3795.261052415632,56.2974,56.3048,56.2753,56.3048,3795.2611
2007-05-10 13:25:00,76.46,76.49,76.45,76.48,4410.708790645194,56.3048,56.3269,56.2974,56.3195,4410.7088
2007-05-10 13:30:00,76.47,76.5,76.32,76.34,12616.67863370602,56.3121,56.3342,56.2017,56.2164,12616.6786
2007-05-10 13:35:00,76.35,76.49,76.33,76.49,37439.73740896502,56.2238,56.3269,56.2091,56.3269,37439.7374
2007-05-10 13:40:00,76.48,76.48,76.41,76.42,3897.8356754538927,56.3195,56.3195,56.268,56.2753,3897.8357
2007-05-10 13:45:00,76.42,76.49,76.42,76.49,2769.514822033029,56.2753,56.3269,56.2753,56.3269,2769.5148
2007-05-10 13:50:00,76.49,76.62,76.48,76.62,15693.91732485383,56.3269,56.4226,56.3195,56.4226,15693.9173
2007-05-10 13:55:00,76.6,76.6,76.56,76.58,7487.947481793004,56.4079,56.4079,56.3784,56.3932,7487.9475
2007-05-10 14:00:00,76.55,76.67,76.55,76.65,12103.80551851472,56.3711,56.4594,56.3711,56.4447,12103.8055
2007-05-10 14:05:00,76.65,76.65,76.58,76.58,2872.089445071289,56.4447,56.4447,56.3932,56.3932,2872.0894
2007-05-10 14:10:00,76.59,76.59,76.52,76.53,7385.372858754744,56.4005,56.4005,56.349,56.3563,7385.3729
2007-05-10 14:15:00,76.54,76.58,76.54,76.56,5333.880397989537,56.3637,56.3932,56.3637,56.3784,5333.8804
2007-05-10 14:20:00,76.56,76.58,76.54,76.54,5539.029644066058,56.3784,56.3932,56.3637,56.3637,5539.0296
2007-05-10 14:25:00,76.55,76.6,76.53,76.59,8205.969843060826,56.3711,56.4079,56.3563,56.4005,8205.9698
2007-05-10 14:30:00,76.58,76.58,76.52,76.53,7282.798235716484,56.3932,56.3932,56.349,56.3563,7282.7982
2007-05-10 14:35:00,76.53,76.53,76.48,76.52,10770.335419017334,56.3563,56.3563,56.3195,56.349,10770.3354
2007-05-10 14:40:00,76.51,76.51,76.49,76.51,19078.87988511642,56.3416,56.3416,56.3269,56.3416,19078.8799
2007-05-10 14:45:00,76.51,76.51,76.47,76.48,12103.80551851472,56.3416,56.3416,56.3121,56.3195,12103.8055
2007-05-10 14:50:00,76.48,76.48,76.45,76.47,19078.87988511642,56.3195,56.3195,56.2974,56.3121,19078.8799
2007-05-10 14:55:00,76.48,76.49,76.43,76.44,48928.095189250176,56.3195,56.3269,56.2827,56.2901,48928.0952
2007-05-10 15:00:00,76.42,76.42,76.35,76.41,22668.99169145553,56.2753,56.2753,56.2238,56.268,22668.9917
2007-05-10 15:05:00,76.41,76.41,76.26,76.28,6667.350497486921,56.268,56.268,56.1575,56.1722,6667.3505
2007-05-10 15:10:00,76.28,76.39,76.25,76.39,9642.014565596472,56.1722,56.2532,56.1501,56.2532,9642.0146
2007-05-10 15:15:00,76.36,76.42,76.36,76.41,5539.029644066058,56.2311,56.2753,56.2311,56.268,5539.0296
2007-05-10 15:20:00,76.37,76.43,76.35,76.42,4615.858036721715,56.2385,56.2827,56.2238,56.2753,4615.858
2007-05-10 15:25:00,76.4,76.43,76.31,76.31,3590.111806339112,56.2606,56.2827,56.1943,56.1943,3590.1118
2007-05-10 15:30:00,76.3,76.32,76.27,76.31,7487.947481793004,56.187,56.2017,56.1649,56.1943,7487.9475
2007-05-10 15:35:00,76.31,76.34,76.3,76.31,6564.775874448661,56.1943,56.2164,56.187,56.1943,6564.7759
2007-05-10 15:40:00,76.31,76.34,76.27,76.27,10770.335419017334,56.1943,56.2164,56.1649,56.1649,10770.3354
2007-05-10 15:45:00,76.29,76.32,76.22,76.23,14360.447225356444,56.1796,56.2017,56.1281,56.1354,14360.4472
2007-05-10 15:50:00,76.23,76.3,76.22,76.22,9026.566827366907,56.1354,56.187,56.1281,56.1281,9026.5668
2007-05-10 15:55:00,76.22,76.23,76.17,76.17,13334.700994973842,56.1281,56.1354,56.0912,56.0912,13334.701
2007-05-11 09:30:00,76.35,76.71,76.35,76.57,17335.111293465994,56.2238,56.4889,56.2238,56.3858,17335.1113
2007-05-11 09:35:00,76.59,76.63,76.42,76.43,5846.753513180839,56.4005,56.43,56.2753,56.2827,5846.7535
2007-05-11 09:40:00,76.42,76.42,76.32,76.32,7693.096727869524,56.2753,56.2753,56.2017,56.2017,7693.0967
2007-05-11 09:45:00,76.32,76.33,76.3,76.32,3282.3879372243305,56.2017,56.2091,56.187,56.2017,3282.3879
2007-05-11 09:50:00,76.32,76.35,76.32,76.32,5333.880397989537,56.2017,56.2238,56.2017,56.2017,5333.8804
2007-05-11 09:55:00,76.32,76.32,76.22,76.23,4513.283413683455,56.2017,56.2017,56.1281,56.1354,4513.2834
2007-05-11 10:00:00,76.23,76.29,76.16,76.19,7077.648989639963,56.1354,56.1796,56.0839,56.106,7077.649
2007-05-11 10:05:00,76.14,76.23,76.14,76.23,8718.842958252128,56.0691,56.1354,56.0691,56.1354,8718.843
2007-05-11 10:10:00,76.19,76.23,76.17,76.21,6359.626628372141,56.106,56.1354,56.0912,56.1207,6359.6266
2007-05-11 10:15:00,76.21,76.23,76.16,76.19,13232.126371935585,56.1207,56.1354,56.0839,56.106,13232.1264
2007-05-11 10:20:00,76.19,76.23,76.18,76.2,25643.65575956508,56.106,56.1354,56.0986,56.1133,25643.6558
2007-05-11 10:25:00,76.22,76.22,76.15,76.16,8513.693712175607,56.1281,56.1281,56.0765,56.0839,8513.6937
2007-05-11 10:30:00,76.2,76.22,76.16,76.2,4821.007282798236,56.1133,56.1281,56.0839,56.1133,4821.0073
2007-05-11 10:35:00,76.19,76.24,76.18,76.18,6154.47738229562,56.106,56.1428,56.0986,56.0986,6154.4774
2007-05-11 10:40:00,76.18,76.19,76.12,76.12,10975.484665093856,56.0986,56.106,56.0544,56.0544,10975.4847
2007-05-11 10:45:00,76.1,76.14,76.1,76.11,13539.850241050364,56.0397,56.0691,56.0397,56.047,13539.8502
2007-05-11 10:50:00,76.12,76.22,76.12,76.17,20104.626115499024,56.0544,56.1281,56.0544,56.0912,20104.6261
2007-05-11 10:55:00,76.18,76.21,76.18,76.2,17950.559031695557,56.0986,56.1207,56.0986,56.1133,17950.559
2007-05-11 11:00:00,76.19,76.24,76.12,76.15,17950.559031695557,56.106,56.1428,56.0544,56.0765,17950.559
2007-05-11 11:05:00,76.12,76.17,76.12,76.17,22668.99169145553,56.0544,56.0912,56.0544,56.0912,22668.9917
2007-05-11 11:10:00,76.16,76.23,76.15,76.21,12001.23089547646,56.0839,56.1354,56.0765,56.1207,12001.2309
2007-05-11 11:15:00,76.23,76.23,76.18,76.22,4205.559544568673,56.1354,56.1354,56.0986,56.1281,4205.5595
2007-05-11 11:20:00,76.18,76.22,76.17,76.19,5846.753513180839,56.0986,56.1281,56.0912,56.106,5846.7535
2007-05-11 11:25:00,76.18,76.18,76.15,76.16,5026.156528874756,56.0986,56.0986,56.0765,56.0839,5026.1565
2007-05-11 11:30:00,76.16,76.16,76.13,76.13,6257.0520053338805,56.0839,56.0839,56.0618,56.0618,6257.052
2007-05-11 11:35:00,76.13,76.14,76.11,76.13,6564.775874448661,56.0618,56.0691,56.047,56.0618,6564.7759
2007-05-11 11:40:00,76.11,76.11,76.04,76.04,8821.417581290389,56.047,56.047,55.9955,55.9955,8821.4176
2007-05-11 11:45:00,76.02,76.05,76.0,76.05,6872.499743563442,55.9808,56.0029,55.966,56.0029,6872.4997
2007-05-11 11:50:00,76.05,76.06,76.0,76.05,5949.328136219099,56.0029,56.0102,55.966,56.0029,5949.3281
2007-05-11 11:55:00,76.05,76.13,76.01,76.11,8000.820596984306,56.0029,56.0618,55.9734,56.047,8000.8206
2007-05-11 12:00:00,76.12,76.12,76.1,76.11,10770.335419017334,56.0544,56.0544,56.0397,56.047,10770.3354
2007-05-11 12:05:00,76.11,76.13,76.09,76.09,33439.32711047287,56.047,56.0618,56.0323,56.0323,33439.3271
2007-05-11 12:10:00,76.13,76.13,76.09,76.1,2154.067083803467,56.0618,56.0618,56.0323,56.0397,2154.0671
2007-05-11 12:15:00,76.09,76.13,76.08,76.09,6154.47738229562,56.0323,56.0618,56.025,56.0323,6154.4774
2007-05-11 12:20:00,76.11,76.13,76.09,76.11,4000.410298492153,56.047,56.0618,56.0323,56.047,4000.4103
2007-05-11 12:25:00,76.12,76.12,76.04,76.08,11180.633911170376,56.0544,56.0544,55.9955,56.025,11180.6339
2007-05-11 12:30:00,76.06,76.13,76.03,76.11,19181.45450815468,56.0102,56.0618,55.9881,56.047,19181.4545
2007-05-11 12:35:00,76.11,76.11,76.07,76.08,2359.216329879988,56.047,56.047,56.0176,56.025,2359.2163
2007-05-11 12:40:00,76.08,76.12,76.08,76.12,3077.2386911478097,56.025,56.0544,56.025,56.0544,3077.2387
2007-05-11 12:45:00,76.1,76.11,76.0,76.0,9642.014565596472,56.0397,56.047,55.966,55.966,9642.0146
2007-05-11 12:50:00,76.01,76.04,75.99,76.04,9026.566827366907,55.9734,55.9955,55.9587,55.9955,9026.5668
2007-05-11 12:55:00,76.04,76.11,76.03,76.11,25028.20802133552,55.9955,56.047,55.9881,56.047,25028.208
2007-05-11 13:00:00,76.11,76.11,76.06,76.08,10154.887680787771,56.047,56.047,56.0102,56.025,10154.8877
2007-05-11 13:05:00,76.11,76.11,76.05,76.06,5539.029644066058,56.047,56.047,56.0029,56.0102,5539.0296
2007-05-11 13:10:00,76.05,76.07,76.05,76.07,5641.604267104318,56.0029,56.0176,56.0029,56.0176,5641.6043
2007-05-11 13:15:00,76.06,76.07,76.04,76.04,3282.3879372243305,56.0102,56.0176,55.9955,55.9955,3282.3879
2007-05-11 13:20:00,76.05,76.05,76.02,76.04,8513.693712175607,56.0029,56.0029,55.9808,55.9955,8513.6937
2007-05-11 13:25:00,76.04,76.08,76.04,76.06,24002.46179095292,55.9955,56.025,55.9955,56.0102,24002.4618
2007-05-11 13:30:00,76.07,76.07,76.04,76.05,6257.0520053338805,56.0176,56.0176,55.9955,56.0029,6257.052
2007-05-11 13:35:00,76.05,76.07,76.04,76.05,11488.357780285158,56.0029,56.0176,55.9955,56.0029,11488.3578
2007-05-11 13:40:00,76.05,76.05,76.0,76.03,5026.156528874756,56.0029,56.0029,55.966,55.9881,5026.1565
2007-05-11 13:45:00,76.03,76.05,76.03,76.04,3282.3879372243305,55.9881,56.0029,55.9881,55.9955,3282.3879
2007-05-11 13:50:00,76.03,76.04,75.99,76.02,5026.156528874756,55.9881,55.9955,55.9587,55.9808,5026.1565
2007-05-11 13:55:00,76.02,76.03,75.99,76.01,3077.2386911478097,55.9808,55.9881,55.9587,55.9734,3077.2387
2007-05-11 14:00:00,76.01,76.04,76.0,76.0,3179.8133141860703,55.9734,55.9955,55.966,55.966,3179.8133
2007-05-11 14:05:00,76.02,76.04,76.0,76.04,4718.432659759975,55.9808,55.9955,55.966,55.9955,4718.4327
2007-05-11 14:10:00,76.04,76.05,76.0,76.05,7590.522104831264,55.9955,56.0029,55.966,56.0029,7590.5221
2007-05-11 14:15:00,76.03,76.05,76.0,76.02,9231.71607344343,55.9881,56.0029,55.966,55.9808,9231.7161
2007-05-11 14:20:00,76.02,76.03,76.0,76.03,1641.1939686121652,55.9808,55.9881,55.966,55.9881,1641.194
2007-05-11 14:25:00,76.03,76.03,76.0,76.02,2461.790952918248,55.9881,55.9881,55.966,55.9808,2461.791
2007-05-11 14:30:00,76.0,76.02,75.94,75.95,11385.783157246897,55.966,55.9808,55.9219,55.9292,11385.7832
2007-05-11 14:35:00,75.94,76.04,75.94,76.04,7282.798235716484,55.9219,55.9955,55.9219,55.9955,7282.7982
2007-05-11 14:40:00,76.05,76.17,76.04,76.13,10257.462303826032,56.0029,56.0912,55.9955,56.0618,10257.4623
2007-05-11 14:45:00,76.15,76.16,76.11,76.12,7795.671350907785,56.0765,56.0839,56.047,56.0544,7795.6714
2007-05-11 14:50:00,76.13,76.21,76.13,76.21,7077.648989639963,56.0618,56.1207,56.0618,56.1207,7077.649
2007-05-11 14:55:00,76.2,76.2,76.14,76.16,8103.395220022566,56.1133,56.1133,56.0691,56.0839,8103.3952
2007-05-11 15:00:00,76.14,76.16,76.11,76.11,9436.86531951995,56.0691,56.0839,56.047,56.047,9436.8653
2007-05-11 15:05:00,76.12,76.12,76.09,76.1,7282.798235716484,56.0544,56.0544,56.0323,56.0397,7282.7982
2007-05-11 15:10:00,76.09,76.13,76.09,76.1,7077.648989639963,56.0323,56.0618,56.0323,56.0397,7077.649
2007-05-11 15:15:00,76.11,76.15,76.1,76.13,6872.499743563442,56.047,56.0765,56.0397,56.0618,6872.4997
2007-05-11 15:20:00,76.13,76.15,76.12,76.12,5128.731151913016,56.0618,56.0765,56.0544,56.0544,5128.7312
2007-05-11 15:25:00,76.13,76.21,76.12,76.2,4821.007282798236,56.0618,56.1207,56.0544,56.1133,4821.0073
2007-05-11 15:30:00,76.2,76.3,76.19,76.23,13744.999487126885,56.1133,56.187,56.106,56.1354,13744.9995
2007-05-11 15:35:00,76.23,76.26,76.19,76.2,11385.783157246897,56.1354,56.1575,56.106,56.1133,11385.7832
2007-05-11 15:40:00,76.22,76.22,76.19,76.2,17335.111293465994,56.1281,56.1281,56.106,56.1133,17335.1113
2007-05-11 15:45:00,76.18,76.2,76.14,76.19,7077.648989639963,56.0986,56.1133,56.0691,56.106,7077.649
2007-05-11 15:50:00,76.19,76.29,76.17,76.27,19899.476869422502,56.106,56.1796,56.0912,56.1649,19899.4769
2007-05-11 15:55:00,76.26,76.37,76.26,76.37,18566.00676992512,56.1575,56.2385,56.1575,56.2385,18566.0068
2007-05-14 09:30:00,76.07,76.18,76.05,76.12,18771.15601600164,56.0176,56.0986,56.0029,56.0544,18771.156
2007-05-14 09:35:00,76.12,76.18,75.96,75.97,15488.76807877731,56.0544,56.0986,55.9366,55.944,15488.7681
2007-05-14 09:40:00,75.96,76.04,75.95,75.96,11590.932403323415,55.9366,55.9955,55.9292,55.9366,11590.9324
2007-05-14 09:45:00,75.97,76.12,75.97,76.05,40004.10298492153,55.944,56.0544,55.944,56.0029,40004.103
2007-05-14 09:50:00,76.04,76.07,76.02,76.04,25028.20802133552,55.9955,56.0176,55.9808,55.9955,25028.208
2007-05-14 09:55:00,76.04,76.08,76.03,76.04,28208.02133552159,55.9955,56.025,55.9881,55.9955,28208.0213
2007-05-14 10:00:00,76.04,76.07,75.87,75.87,24105.036413991176,55.9955,56.0176,55.8703,55.8703,24105.0364
2007-05-14 10:05:00,75.86,75.9,75.83,75.89,12411.5293876295,55.8629,55.8924,55.8409,55.885,12411.5294
2007-05-14 10:10:00,75.9,76.03,75.9,76.02,5231.305774951277,55.8924,55.9881,55.8924,55.9808,5231.3058
2007-05-14 10:15:00,76.04,76.05,75.98,75.99,5846.753513180839,55.9955,56.0029,55.9513,55.9587,5846.7535
2007-05-14 10:20:00,75.97,76.06,75.95,76.03,7180.223612678223,55.944,56.0102,55.9292,55.9881,7180.2236
2007-05-14 10:25:00,76.04,76.05,75.96,75.98,7590.522104831264,55.9955,56.0029,55.9366,55.9513,7590.5221
2007-05-14 10:30:00,75.98,76.01,75.93,75.93,5949.328136219099,55.9513,55.9734,55.9145,55.9145,5949.3281
2007-05-14 10:35:00,75.93,75.97,75.91,75.96,5846.753513180839,55.9145,55.944,55.8998,55.9366,5846.7535
2007-05-14 10:40:00,75.98,76.0,75.93,75.93,11590.932403323415,55.9513,55.966,55.9145,55.9145,11590.9324
2007-05-14 10:45:00,75.93,75.93,75.88,75.88,8923.992204328648,55.9145,55.9145,55.8777,55.8777,8923.9922
2007-05-14 10:50:00,75.88,75.93,75.88,75.9,3282.3879372243305,55.8777,55.9145,55.8777,55.8924,3282.3879
2007-05-14 10:55:00,75.92,75.95,75.87,75.95,3384.962560262591,55.9071,55.9292,55.8703,55.9292,3384.9626
2007-05-14 11:00:00,75.95,75.96,75.89,75.91,4410.708790645194,55.9292,55.9366,55.885,55.8998,4410.7088
2007-05-14 11:05:00,75.91,75.92,75.83,75.89,16309.365063083393,55.8998,55.9071,55.8409,55.885,16309.3651
2007-05-14 11:10:00,75.87,75.89,75.84,75.89,8513.693712175607,55.8703,55.885,55.8482,55.885,8513.6937
2007-05-14 11:15:00,75.87,75.93,75.87,75.93,2769.514822033029,55.8703,55.9145,55.8703,55.9145,2769.5148
2007-05-14 11:20:00,75.92,75.95,75.92,75.93,10462.611549902556,55.9071,55.9292,55.9071,55.9145,10462.6115
2007-05-14 11:25:00,75.93,76.01,75.9,75.91,17129.962047389476,55.9145,55.9734,55.8924,55.8998,17129.962
2007-05-14 11:30:00,75.91,75.93,75.87,75.88,6872.499743563442,55.8998,55.9145,55.8703,55.8777,6872.4997
2007-05-14 11:35:00,75.88,75.9,75.83,75.88,14565.596471432968,55.8777,55.8924,55.8409,55.8777,14565.5965
2007-05-14 11:40:00,75.86,75.87,75.84,75.87,14052.723356241666,55.8629,55.8703,55.8482,55.8703,14052.7234
2007-05-14 11:45:00,75.87,75.9,75.86,75.88,3692.686429377372,55.8703,55.8924,55.8629,55.8777,3692.6864
2007-05-14 11:50:00,75.88,75.89,75.85,75.89,3590.111806339112,55.8777,55.885,55.8556,55.885,3590.1118
2007-05-14 11:55:00,75.87,75.9,75.85,75.9,4102.984921530413,55.8703,55.8924,55.8556,55.8924,4102.9849
2007-05-14 12:00:00,75.9,75.9,75.84,75.85,5231.305774951277,55.8924,55.8924,55.8482,55.8556,5231.3058
2007-05-14 12:05:00,75.85,75.85,75.81,75.82,6667.350497486921,55.8556,55.8556,55.8261,55.8335,6667.3505
2007-05-14 12:10:00,75.81,75.87,75.81,75.82,6359.626628372141,55.8261,55.8703,55.8261,55.8335,6359.6266
2007-05-14 12:15:00,75.82,75.87,75.81,75.86,8000.820596984306,55.8335,55.8703,55.8261,55.8629,8000.8206
2007-05-14 12:20:00,75.86,75.89,75.86,75.87,21335.52159195815,55.8629,55.885,55.8629,55.8703,21335.5216
2007-05-14 12:25:00,75.86,75.87,75.85,75.87,4205.559544568673,55.8629,55.8703,55.8556,55.8703,4205.5595
2007-05-14 12:30:00,75.85,75.86,75.83,75.86,7795.671350907785,55.8556,55.8629,55.8409,55.8629,7795.6714
2007-05-14 12:35:00,75.85,75.86,75.83,75.85,6257.0520053338805,55.8556,55.8629,55.8409,55.8556,6257.052
2007-05-14 12:40:00,75.85,75.91,75.85,75.91,5128.731151913016,55.8556,55.8998,55.8556,55.8998,5128.7312
2007-05-14 12:45:00,75.92,75.93,75.91,75.92,1948.9178377269463,55.9071,55.9145,55.8998,55.9071,1948.9178
2007-05-14 12:50:00,75.92,75.92,75.88,75.88,1743.7685916504256,55.9071,55.9071,55.8777,55.8777,1743.7686
2007-05-14 12:55:00,75.89,75.89,75.85,75.85,2154.067083803467,55.885,55.885,55.8556,55.8556,2154.0671
2007-05-14 13:00:00,75.85,75.85,75.81,75.82,5846.753513180839,55.8556,55.8556,55.8261,55.8335,5846.7535
2007-05-14 13:05:00,75.82,75.86,75.82,75.84,7282.798235716484,55.8335,55.8629,55.8335,55.8482,7282.7982
2007-05-14 13:10:00,75.84,75.84,75.81,75.81,3897.8356754538927,55.8482,55.8482,55.8261,55.8261,3897.8357
2007-05-14 13:15:00,75.81,75.82,75.75,75.77,27900.29746640681,55.8261,55.8335,55.7819,55.7967,27900.2975
2007-05-14 13:20:00,75.77,75.83,75.77,75.79,12514.10401066776,55.7967,55.8409,55.7967,55.8114,12514.104
2007-05-14 13:25:00,75.78,75.83,75.76,75.77,7898.245973946045,55.804,55.8409,55.7893,55.7967,7898.246
2007-05-14 13:30:00,75.76,75.8,75.76,75.79,6667.350497486921,55.7893,55.8188,55.7893,55.8114,6667.3505
2007-05-14 13:35:00,75.77,75.8,75.72,75.79,12616.67863370602,55.7967,55.8188,55.7599,55.8114,12616.6786
2007-05-14 13:40:00,75.8,75.83,75.69,75.69,10052.313057749512,55.8188,55.8409,55.7378,55.7378,10052.3131
2007-05-14 13:45:00,75.69,75.7,75.65,75.67,6564.775874448661,55.7378,55.7451,55.7083,55.723,6564.7759
2007-05-14 13:50:00,75.65,75.67,75.63,75.67,7180.223612678223,55.7083,55.723,55.6936,55.723,7180.2236
2007-05-14 13:55:00,75.69,75.69,75.63,75.67,5128.731151913016,55.7378,55.7378,55.6936,55.723,5128.7312
2007-05-14 14:00:00,75.67,75.67,75.51,75.54,24823.058775259,55.723,55.723,55.6052,55.6273,24823.0588
2007-05-14 14:05:00,75.55,75.73,75.53,75.73,18668.58139296338,55.6347,55.7672,55.6199,55.7672,18668.5814
2007-05-14 14:10:00,75.72,75.77,75.71,75.74,39491.22986973023,55.7599,55.7967,55.7525,55.7746,39491.2299
2007-05-14 14:15:00,75.74,75.76,75.64,75.7,50056.41604267104,55.7746,55.7893,55.7009,55.7451,50056.416
2007-05-14 14:20:00,75.69,75.7,75.64,75.7,18668.58139296338,55.7378,55.7451,55.7009,55.7451,18668.5814
2007-05-14 14:25:00,75.72,75.72,75.67,75.69,15693.91732485383,55.7599,55.7599,55.723,55.7378,15693.9173
2007-05-14 14:30:00,75.68,75.7,75.65,75.69,10154.887680787771,55.7304,55.7451,55.7083,55.7378,10154.8877
2007-05-14 14:35:00,75.65,75.67,75.62,75.65,4513.283413683455,55.7083,55.723,55.6862,55.7083,4513.2834
2007-05-14 14:40:00,75.66,75.66,75.55,75.55,14975.894963586008,55.7157,55.7157,55.6347,55.6347,14975.895
2007-05-14 14:45:00,75.58,75.63,75.55,75.61,7898.245973946045,55.6568,55.6936,55.6347,55.6788,7898.246
2007-05-14 14:50:00,75.59,75.66,75.59,75.63,10565.186172940814,55.6641,55.7157,55.6641,55.6936,10565.1862
2007-05-14 14:55:00,75.63,75.64,75.6,75.63,7077.648989639963,55.6936,55.7009,55.6715,55.6936,7077.649
2007-05-14 15:00:00,75.64,75.73,75.61,75.72,13539.850241050364,55.7009,55.7672,55.6788,55.7599,13539.8502
2007-05-14 15:05:00,75.73,75.81,75.68,75.78,9949.738434711251,55.7672,55.8261,55.7304,55.804,9949.7384
2007-05-14 15:10:00,75.8,75.81,75.75,75.8,8821.417581290389,55.8188,55.8261,55.7819,55.8188,8821.4176
2007-05-14 15:15:00,75.8,75.84,75.79,75.83,11283.208534208636,55.8188,55.8482,55.8114,55.8409,11283.2085
2007-05-14 15:20:00,75.82,75.88,75.81,75.88,8103.395220022566,55.8335,55.8777,55.8261,55.8777,8103.3952
2007-05-14 15:25:00,75.85,75.86,75.71,75.71,21745.82008411119,55.8556,55.8629,55.7525,55.7525,21745.8201
2007-05-14 15:30:00,75.75,75.79,75.71,75.76,12001.23089547646,55.7819,55.8114,55.7525,55.7893,12001.2309
2007-05-14 15:35:00,75.75,75.77,75.72,75.72,10975.484665093856,55.7819,55.7967,55.7599,55.7599,10975.4847
2007-05-14 15:40:00,75.71,75.71,75.62,75.66,11180.633911170376,55.7525,55.7525,55.6862,55.7157,11180.6339
2007-05-14 15:45:00,75.66,75.72,75.66,75.72,8205.969843060826,55.7157,55.7599,55.7157,55.7599,8205.9698
2007-05-14 15:50:00,75.71,75.72,75.65,75.67,46466.30423633193,55.7525,55.7599,55.7083,55.723,46466.3042
2007-05-14 15:55:00,75.67,75.72,75.6,75.71,25130.78264437378,55.723,55.7599,55.6715,55.7525,25130.7826
2007-05-15 09:30:00,76.04,76.15,75.98,76.03,17129.962047389476,55.9955,56.0765,55.9513,55.9881,17129.962
2007-05-15 09:35:00,76.06,76.14,76.01,76.1,18873.7306390399,56.0102,56.0691,55.9734,56.0397,18873.7306
2007-05-15 09:40:00,76.06,76.12,76.03,76.05,24515.33490614422,56.0102,56.0544,55.9881,56.0029,24515.3349
2007-05-15 09:45:00,76.04,76.09,76.03,76.04,24412.76028310596,55.9955,56.0323,55.9881,55.9955,24412.7603
2007-05-15 09:50:00,76.05,76.05,75.99,76.01,18566.00676992512,56.0029,56.0029,55.9587,55.9734,18566.0068
2007-05-15 09:55:00,76.0,76.05,75.85,76.04,23284.43942968509,55.966,56.0029,55.8556,55.9955,23284.4394
2007-05-15 10:00:00,76.03,76.09,75.97,76.03,28208.02133552159,55.9881,56.0323,55.944,55.9881,28208.0213
2007-05-15 10:05:00,76.05,76.13,76.0,76.02,26464.25274387117,56.0029,56.0618,55.966,55.9808,26464.2527
2007-05-15 10:10:00,76.04,76.14,76.04,76.07,28720.89445071289,55.9955,56.0691,55.9955,56.0176,28720.8945
2007-05-15 10:15:00,76.07,76.14,76.04,76.13,23181.86480664684,56.0176,56.0691,55.9955,56.0618,23181.8648
2007-05-15 10:20:00,76.11,76.19,76.03,76.19,26874.551236024206,56.047,56.106,55.9881,56.106,26874.5512
2007-05-15 10:25:00,76.19,76.47,76.18,76.47,24925.63339829726,56.106,56.3121,56.0986,56.3121,24925.6334
2007-05-15 10:30:00,76.47,76.49,76.23,76.26,37337.16278592676,56.3121,56.3269,56.1354,56.1575,37337.1628
2007-05-15 10:35:00,76.26,76.34,76.26,76.3,10975.484665093856,56.1575,56.2164,56.1575,56.187,10975.4847
2007-05-15 10:40:00,76.33,76.43,76.32,76.39,7693.096727869524,56.2091,56.2827,56.2017,56.2532,7693.0967
2007-05-15 10:45:00,76.4,76.48,76.38,76.46,6462.201251410401,56.2606,56.3195,56.2459,56.3048,6462.2013
2007-05-15 10:50:00,76.46,76.55,76.45,76.55,11283.208534208636,56.3048,56.3711,56.2974,56.3711,11283.2085
2007-05-15 10:55:00,76.55,76.55,76.44,76.45,28413.17058159811,56.3711,56.3711,56.2901,56.2974,28413.1706
2007-05-15 11:00:00,76.46,76.46,76.34,76.4,13744.999487126885,56.3048,56.3048,56.2164,56.2606,13744.9995
2007-05-15 11:05:00,76.39,76.39,76.29,76.3,25335.9318904503,56.2532,56.2532,56.1796,56.187,25335.9319
2007-05-15 11:10:00,76.29,76.31,76.26,76.31,15488.76807877731,56.1796,56.1943,56.1575,56.1943,15488.7681
2007-05-15 11:15:00,76.31,76.35,76.29,76.29,9539.43994255821,56.1943,56.2238,56.1796,56.1796,9539.4399
2007-05-15 11:20:00,76.3,76.3,76.18,76.19,25746.230382603346,56.187,56.187,56.0986,56.106,25746.2304
2007-05-15 11:25:00,76.21,76.27,76.2,76.2,14052.723356241666,56.1207,56.1649,56.1133,56.1133,14052.7234
2007-05-15 11:30:00,76.22,76.24,76.2,76.23,9026.566827366907,56.1281,56.1428,56.1133,56.1354,9026.5668
2007-05-15 11:35:00,76.24,76.36,76.2,76.36,13950.148733203405,56.1428,56.2311,56.1133,56.2311,13950.1487
2007-05-15 11:40:00,76.36,76.37,76.3,76.32,10872.910042055595,56.2311,56.2385,56.187,56.2017,10872.91
2007-05-15 11:45:00,76.33,76.55,76.33,76.53,34157.34947174069,56.2091,56.3711,56.2091,56.3563,34157.3495
2007-05-15 11:50:00,76.54,76.56,76.44,76.46,6975.074366601702,56.3637,56.3784,56.2901,56.3048,6975.0744
2007-05-15 11:55:00,76.48,76.51,76.45,76.51,3384.962560262591,56.3195,56.3416,56.2974,56.3416,3384.9626
2007-05-15 12:00:00,76.49,76.49,76.38,76.39,5539.029644066058,56.3269,56.3269,56.2459,56.2532,5539.0296
2007-05-15 12:05:00,76.4,76.49,76.4,76.46,6257.0520053338805,56.2606,56.3269,56.2606,56.3048,6257.052
2007-05-15 12:10:00,76.49,76.53,76.43,76.44,12308.95476459124,56.3269,56.3563,56.2827,56.2901,12308.9548
2007-05-15 12:15:00,76.45,76.49,76.32,76.35,10975.484665093856,56.2974,56.3269,56.2017,56.2238,10975.4847
2007-05-15 12:20:00,76.34,76.35,76.29,76.3,7077.648989639963,56.2164,56.2238,56.1796,56.187,7077.649
2007-05-15 12:25:00,76.29,76.32,76.27,76.29,4718.432659759975,56.1796,56.2017,56.1649,56.1796,4718.4327
2007-05-15 12:30:00,76.29,76.3,76.19,76.22,11693.507026361678,56.1796,56.187,56.106,56.1281,11693.507
2007-05-15 12:35:00,76.23,76.32,76.21,76.32,6769.925120525182,56.1354,56.2017,56.1207,56.2017,6769.9251
2007-05-15 12:40:00,76.32,76.42,76.32,76.34,7590.522104831264,56.2017,56.2753,56.2017,56.2164,7590.5221
2007-05-15 12:45:00,76.33,76.33,76.25,76.28,13642.424864088624,56.2091,56.2091,56.1501,56.1722,13642.4249
2007-05-15 12:50:00,76.26,76.35,76.26,76.32,8308.544466099087,56.1575,56.2238,56.1575,56.2017,8308.5445
2007-05-15 12:55:00,76.32,76.34,76.25,76.33,14463.021848394706,56.2017,56.2164,56.1501,56.2091,14463.0218
2007-05-15 13:00:00,76.32,76.35,76.29,76.31,18771.15601600164,56.2017,56.2238,56.1796,56.1943,18771.156
2007-05-15 13:05:00,76.32,76.36,76.29,76.35,18668.58139296338,56.2017,56.2311,56.1796,56.2238,18668.5814
2007-05-15 13:10:00,76.35,76.46,76.35,76.43,14565.596471432968,56.2238,56.3048,56.2238,56.2827,14565.5965
2007-05-15 13:15:00,76.46,76.48,76.42,76.46,5846.753513180839,56.3048,56.3195,56.2753,56.3048,5846.7535
2007-05-15 13:20:00,76.46,76.48,76.44,76.44,2872.089445071289,56.3048,56.3195,56.2901,56.2901,2872.0894
2007-05-15 13:25:00,76.4,76.41,76.37,76.4,6462.201251410401,56.2606,56.268,56.2385,56.2606,6462.2013
2007-05-15 13:30:00,76.4,76.4,76.33,76.37,3692.686429377372,56.2606,56.2606,56.2091,56.2385,3692.6864
2007-05-15 13:35:00,76.35,76.38,76.32,76.32,3692.686429377372,56.2238,56.2459,56.2017,56.2017,3692.6864
2007-05-15 13:40:00,76.34,76.34,76.3,76.32,14668.171094471229,56.2164,56.2164,56.187,56.2017,14668.1711
2007-05-15 13:45:00,76.32,76.32,76.21,76.25,20104.626115499024,56.2017,56.2017,56.1207,56.1501,20104.6261
2007-05-15 13:50:00,76.25,76.3,76.2,76.21,16924.812801312954,56.1501,56.187,56.1133,56.1207,16924.8128
2007-05-15 13:55:00,76.21,76.26,76.19,76.24,5128.731151913016,56.1207,56.1575,56.106,56.1428,5128.7312
2007-05-15 14:00:00,76.24,76.24,76.16,76.18,6462.201251410401,56.1428,56.1428,56.0839,56.0986,6462.2013
2007-05-15 14:05:00,76.18,76.25,76.16,76.25,6359.626628372141,56.0986,56.1501,56.0839,56.1501,6359.6266
2007-05-15 14:10:00,76.24,76.26,76.19,76.2,3179.8133141860703,56.1428,56.1575,56.106,56.1133,3179.8133
2007-05-15 14:15:00,76.21,76.21,76.14,76.17,11180.633911170376,56.1207,56.1207,56.0691,56.0912,11180.6339
2007-05-15 14:20:00,76.16,76.29,76.15,76.27,6462.201251410401,56.0839,56.1796,56.0765,56.1649,6462.2013
2007-05-15 14:25:00,76.25,76.27,76.22,76.23,5641.604267104318,56.1501,56.1649,56.1281,56.1354,5641.6043
2007-05-15 14:30:00,76.23,76.31,76.23,76.3,5231.305774951277,56.1354,56.1943,56.1354,56.187,5231.3058
2007-05-15 14:35:00,76.3,76.31,76.12,76.17,20822.648476766848,56.187,56.1943,56.0544,56.0912,20822.6485
2007-05-15 14:40:00,76.17,76.25,76.15,76.16,12821.82787978254,56.0912,56.1501,56.0765,56.0839,12821.8279
2007-05-15 14:45:00,76.14,76.14,76.09,76.11,14463.021848394706,56.0691,56.0691,56.0323,56.047,14463.0218
2007-05-15 14:50:00,76.1,76.21,76.1,76.21,8718.842958252128,56.0397,56.1207,56.0397,56.1207,8718.843
2007-05-15 14:55:00,76.21,76.21,76.12,76.18,15488.76807877731,56.1207,56.1207,56.0544,56.0986,15488.7681
2007-05-15 15:00:00,76.16,76.17,76.1,76.15,13129.551748897322,56.0839,56.0912,56.0397,56.0765,13129.5517
2007-05-15 15:05:00,76.14,76.15,76.11,76.15,5539.029644066058,56.0691,56.0765,56.047,56.0765,5539.0296
2007-05-15 15:10:00,76.15,76.17,76.09,76.15,13334.700994973842,56.0765,56.0912,56.0323,56.0765,13334.701
2007-05-15 15:15:00,76.15,76.15,76.1,76.14,13744.999487126885,56.0765,56.0765,56.0397,56.0691,13744.9995
2007-05-15 15:20:00,76.14,76.14,76.04,76.07,10462.611549902556,56.0691,56.0691,55.9955,56.0176,10462.6115
2007-05-15 15:25:00,76.07,76.08,76.05,76.07,13744.999487126885,56.0176,56.025,56.0029,56.0176,13744.9995
2007-05-15 15:30:00,76.07,76.07,76.06,76.07,13129.551748897322,56.0176,56.0176,56.0102,56.0176,13129.5517
2007-05-15 15:35:00,76.07,76.1,76.05,76.07,17642.835162580777,56.0176,56.0397,56.0029,56.0176,17642.8352
2007-05-15 15:40:00,76.07,76.11,76.0,76.03,19386.6037542312,56.0176,56.047,55.966,55.9881,19386.6038
2007-05-15 15:45:00,76.02,76.05,76.0,76.03,31182.68540363114,55.9808,56.0029,55.966,55.9881,31182.6854
2007-05-15 15:50:00,76.04,76.07,76.03,76.06,72725.40773412658,55.9955,56.0176,55.9881,56.0102,72725.4077
2007-05-15 15:55:00,76.04,76.14,76.04,76.14,25848.805005641603,55.9955,56.0691,55.9955,56.0691,25848.805
2007-05-16 09:30:00,76.09,76.19,75.87,75.87,43901.93866037543,56.0323,56.106,55.8703,55.8703,43901.9387
2007-05-16 09:35:00,75.88,76.08,75.8,75.86,30259.5137962868,55.8777,56.025,55.8188,55.8629,30259.5138
2007-05-16 09:40:00,75.88,75.94,75.76,75.8,19796.902246384245,55.8777,55.9219,55.7893,55.8188,19796.9022
2007-05-16 09:45:00,75.82,75.94,75.78,75.92,5539.029644066058,55.8335,55.9219,55.804,55.9071,5539.0296
2007-05-16 09:50:00,75.92,76.02,75.92,75.92,4821.007282798236,55.9071,55.9808,55.9071,55.9071,4821.0073
2007-05-16 09:55:00,75.92,75.99,75.92,75.99,4513.283413683455,55.9071,55.9587,55.9071,55.9587,4513.2834
2007-05-16 10:00:00,75.99,76.09,75.95,76.07,8513.693712175607,55.9587,56.0323,55.9292,56.0176,8513.6937
2007-05-16 10:05:00,76.06,76.08,75.99,76.02,12001.23089547646,56.0102,56.025,55.9587,55.9808,12001.2309
2007-05-16 10:10:00,76.02,76.03,75.97,75.97,7898.245973946045,55.9808,55.9881,55.944,55.944,7898.246
2007-05-16 10:15:00,75.99,75.99,75.93,75.94,8923.992204328648,55.9587,55.9587,55.9145,55.9219,8923.9922
2007-05-16 10:20:00,75.96,75.96,75.92,75.92,6667.350497486921,55.9366,55.9366,55.9071,55.9071,6667.3505
2007-05-16 10:25:00,75.93,75.95,75.91,75.94,7077.648989639963,55.9145,55.9292,55.8998,55.9219,7077.649
2007-05-16 10:30:00,75.94,75.97,75.92,75.94,8718.842958252128,55.9219,55.944,55.9071,55.9219,8718.843
2007-05-16 10:35:00,75.94,76.0,75.89,76.0,9539.43994255821,55.9219,55.966,55.885,55.966,9539.4399
2007-05-16 10:40:00,75.97,76.01,75.95,75.96,7282.798235716484,55.944,55.9734,55.9292,55.9366,7282.7982
2007-05-16 10:45:00,75.96,76.0,75.94,75.99,4102.984921530413,55.9366,55.966,55.9219,55.9587,4102.9849
2007-05-16 10:50:00,75.99,76.0,75.93,75.93,11898.656272438198,55.9587,55.966,55.9145,55.9145,11898.6563
2007-05-16 10:55:00,75.95,75.98,75.9,75.96,16206.790440045132,55.9292,55.9513,55.8924,55.9366,16206.7904
2007-05-16 11:00:00,75.93,75.96,75.89,75.96,6667.350497486921,55.9145,55.9366,55.885,55.9366,6667.3505
2007-05-16 11:05:00,75.95,75.95,75.89,75.92,9026.566827366907,55.9292,55.9292,55.885,55.9071,9026.5668
2007-05-16 11:10:00,75.93,75.99,75.9,75.99,6667.350497486921,55.9145,55.9587,55.8924,55.9587,6667.3505
2007-05-16 11:15:00,75.97,76.05,75.97,76.04,5231.305774951277,55.944,56.0029,55.944,55.9955,5231.3058
2007-05-16 11:20:00,76.03,76.09,76.03,76.07,3692.686429377372,55.9881,56.0323,55.9881,56.0176,3692.6864
2007-05-16 11:25:00,76.07,76.12,76.04,76.09,2564.365575956508,56.0176,56.0544,55.9955,56.0323,2564.3656
2007-05-16 11:30:00,76.08,76.16,76.06,76.12,11078.059288132115,56.025,56.0839,56.0102,56.0544,11078.0593
2007-05-16 11:35:00,76.13,76.31,76.11,76.31,25746.230382603346,56.0618,56.1943,56.047,56.1943,25746.2304
2007-05-16 11:40:00,76.32,76.32,76.21,76.25,7795.671350907785,56.2017,56.2017,56.1207,56.1501,7795.6714
2007-05-16 11:45:00,76.23,76.25,76.2,76.25,5436.455021027798,56.1354,56.1501,56.1133,56.1501,5436.455
2007-05-16 11:50:00,76.26,76.39,76.26,76.39,8308.544466099087,56.1575,56.2532,56.1575,56.2532,8308.5445
2007-05-16 11:55:00,76.4,76.42,76.33,76.37,5539.029644066058,56.2606,56.2753,56.2091,56.2385,5539.0296
2007-05-16 12:00:00,76.37,76.42,76.37,76.41,5539.029644066058,56.2385,56.2753,56.2385,56.268,5539.0296
2007-05-16 12:05:00,76.41,76.42,76.34,76.36,13950.148733203405,56.268,56.2753,56.2164,56.2311,13950.1487
2007-05-16 12:10:00,76.35,76.36,76.29,76.32,5128.731151913016,56.2238,56.2311,56.1796,56.2017,5128.7312
2007-05-16 12:15:00,76.3,76.36,76.28,76.34,4615.858036721715,56.187,56.2311,56.1722,56.2164,4615.858
2007-05-16 12:20:00,76.37,76.38,76.29,76.31,12924.402502820802,56.2385,56.2459,56.1796,56.1943,12924.4025
2007-05-16 12:25:00,76.32,76.38,76.3,76.3,15078.46958662427,56.2017,56.2459,56.187,56.187,15078.4696
2007-05-16 12:30:00,76.32,76.32,76.3,76.32,5641.604267104318,56.2017,56.2017,56.187,56.2017,5641.6043
2007-05-16 12:35:00,76.32,76.32,76.29,76.29,6051.902759257359,56.2017,56.2017,56.1796,56.1796,6051.9028
2007-05-16 12:40:00,76.3,76.31,76.18,76.19,19181.45450815468,56.187,56.1943,56.0986,56.106,19181.4545
2007-05-16 12:45:00,76.2,76.22,76.13,76.2,20617.49923069033,56.1133,56.1281,56.0618,56.1133,20617.4992
2007-05-16 12:50:00,76.19,76.19,76.13,76.17,3897.8356754538927,56.106,56.106,56.0618,56.0912,3897.8357
2007-05-16 12:55:00,76.17,76.24,76.12,76.22,9026.566827366907,56.0912,56.1428,56.0544,56.1281,9026.5668
2007-05-16 13:00:00,76.22,76.3,76.17,76.17,6872.499743563442,56.1281,56.187,56.0912,56.0912,6872.4997
2007-05-16 13:05:00,76.2,76.21,76.12,76.13,5846.753513180839,56.1133,56.1207,56.0544,56.0618,5846.7535
2007-05-16 13:10:00,76.13,76.15,76.1,76.14,6975.074366601702,56.0618,56.0765,56.0397,56.0691,6975.0744
2007-05-16 13:15:00,76.14,76.16,76.12,76.13,6872.499743563442,56.0691,56.0839,56.0544,56.0618,6872.4997
2007-05-16 13:20:00,76.13,76.26,76.13,76.23,8000.820596984306,56.0618,56.1575,56.0618,56.1354,8000.8206
2007-05-16 13:25:00,76.23,76.25,76.19,76.21,5128.731151913016,56.1354,56.1501,56.106,56.1207,5128.7312
2007-05-16 13:30:00,76.2,76.3,76.18,76.28,7693.096727869524,56.1133,56.187,56.0986,56.1722,7693.0967
2007-05-16 13:35:00,76.31,76.35,76.29,76.35,5436.455021027798,56.1943,56.2238,56.1796,56.2238,5436.455
2007-05-16 13:40:00,76.34,76.37,76.29,76.37,10257.462303826032,56.2164,56.2385,56.1796,56.2385,10257.4623
2007-05-16 13:45:00,76.36,76.42,76.33,76.33,9949.738434711251,56.2311,56.2753,56.2091,56.2091,9949.7384
2007-05-16 13:50:00,76.33,76.33,76.28,76.31,6975.074366601702,56.2091,56.2091,56.1722,56.1943,6975.0744
2007-05-16 13:55:00,76.33,76.4,76.32,76.38,5128.731151913016,56.2091,56.2606,56.2017,56.2459,5128.7312
2007-05-16 14:00:00,76.38,76.44,76.37,76.43,4821.007282798236,56.2459,56.2901,56.2385,56.2827,4821.0073
2007-05-16 14:05:00,76.43,76.48,76.43,76.48,9539.43994255821,56.2827,56.3195,56.2827,56.3195,9539.4399
2007-05-16 14:10:00,76.48,76.5,76.46,76.48,6051.902759257359,56.3195,56.3342,56.3048,56.3195,6051.9028
2007-05-16 14:15:00,76.48,76.51,76.46,76.49,6667.350497486921,56.3195,56.3416,56.3048,56.3269,6667.3505
2007-05-16 14:20:00,76.5,76.5,76.47,76.47,10667.760795979077,56.3342,56.3342,56.3121,56.3121,10667.7608
2007-05-16 14:25:00,76.46,76.47,76.41,76.42,6257.0520053338805,56.3048,56.3121,56.268,56.2753,6257.052
2007-05-16 14:30:00,76.42,76.5,76.41,76.45,18053.13365473381,56.2753,56.3342,56.268,56.2974,18053.1337
2007-05-16 14:35:00,76.46,76.49,76.44,76.44,9436.86531951995,56.3048,56.3269,56.2901,56.2901,9436.8653
2007-05-16 14:40:00,76.43,76.47,76.43,76.46,9539.43994255821,56.2827,56.3121,56.2827,56.3048,9539.4399
2007-05-16 14:45:00,76.47,76.48,76.44,76.46,12103.80551851472,56.3121,56.3195,56.2901,56.3048,12103.8055
2007-05-16 14:50:00,76.43,76.45,76.41,76.45,7385.372858754744,56.2827,56.2974,56.268,56.2974,7385.3729
2007-05-16 14:55:00,76.44,76.45,76.44,76.44,7590.522104831264,56.2901,56.2974,56.2901,56.2901,7590.5221
2007-05-16 15:00:00,76.44,76.47,76.4,76.41,13437.275618012103,56.2901,56.3121,56.2606,56.268,13437.2756
2007-05-16 15:05:00,76.4,76.41,76.37,76.41,8000.820596984306,56.2606,56.268,56.2385,56.268,8000.8206
2007-05-16 15:10:00,76.41,76.45,76.39,76.43,10360.036926864292,56.268,56.2974,56.2532,56.2827,10360.0369
2007-05-16 15:15:00,76.43,76.44,76.42,76.44,8923.992204328648,56.2827,56.2901,56.2753,56.2901,8923.9922
2007-05-16 15:20:00,76.43,76.44,76.42,76.43,7180.223612678223,56.2827,56.2901,56.2753,56.2827,7180.2236
2007-05-16 15:25:00,76.44,76.51,76.42,76.43,14155.297979279923,56.2901,56.3416,56.2753,56.2827,14155.298
2007-05-16 15:30:00,76.43,76.5,76.43,76.48,17540.260539542516,56.2827,56.3342,56.2827,56.3195,17540.2605
2007-05-16 15:35:00,76.48,76.55,76.48,76.52,10462.611549902556,56.3195,56.3711,56.3195,56.349,10462.6115
2007-05-16 15:40:00,76.52,76.64,76.52,76.64,19181.45450815468,56.349,56.4373,56.349,56.4373,19181.4545
2007-05-16 15:45:00,76.61,76.65,76.58,76.63,21438.09621499641,56.4152,56.4447,56.3932,56.43,21438.0962
2007-05-16 15:50:00,76.64,76.66,76.63,76.64,21745.82008411119,56.4373,56.4521,56.43,56.4373,21745.8201
2007-05-16 15:55:00,76.63,76.71,76.63,76.7,30259.5137962868,56.43,56.4889,56.43,56.4815,30259.5138
2007-05-17 09:30:00,76.53,76.61,76.22,76.25,10257.462303826032,56.3563,56.4152,56.1281,56.1501,10257.4623
2007-05-17 09:35:00,76.27,76.28,76.05,76.05,15386.193455739049,56.1649,56.1722,56.0029,56.0029,15386.1935
2007-05-17 09:40:00,76.06,76.07,75.83,75.83,20822.648476766848,56.0102,56.0176,55.8409,55.8409,20822.6485
2007-05-17 09:45:00,75.86,75.93,75.82,75.88,12308.95476459124,55.8629,55.9145,55.8335,55.8777,12308.9548
2007-05-17 09:50:00,75.91,75.93,75.85,75.89,9026.566827366907,55.8998,55.9145,55.8556,55.885,9026.5668
2007-05-17 09:55:00,75.86,75.89,75.8,75.84,9949.738434711251,55.8629,55.885,55.8188,55.8482,9949.7384
2007-05-17 10:00:00,75.82,75.87,75.8,75.8,16719.663555236435,55.8335,55.8703,55.8188,55.8188,16719.6636
2007-05-17 10:05:00,75.82,75.82,75.7,75.7,30362.088419325057,55.8335,55.8335,55.7451,55.7451,30362.0884
2007-05-17 10:10:00,75.71,75.74,75.64,75.73,56928.91578623448,55.7525,55.7746,55.7009,55.7672,56928.9158
2007-05-17 10:15:00,75.75,75.79,75.7,75.7,11693.507026361678,55.7819,55.8114,55.7451,55.7451,11693.507
2007-05-17 10:20:00,75.7,75.7,75.56,75.56,13744.999487126885,55.7451,55.7451,55.642,55.642,13744.9995
2007-05-17 10:25:00,75.56,75.63,75.55,75.6,11283.208534208636,55.642,55.6936,55.6347,55.6715,11283.2085
2007-05-17 10:30:00,75.6,75.62,75.55,75.57,22156.11857626423,55.6715,55.6862,55.6347,55.6494,22156.1186
2007-05-17 10:35:00,75.55,75.64,75.55,75.62,11796.081649399935,55.6347,55.7009,55.6347,55.6862,11796.0816
2007-05-17 10:40:00,75.63,75.64,75.55,75.55,13642.424864088624,55.6936,55.7009,55.6347,55.6347,13642.4249
2007-05-17 10:45:00,75.55,75.58,75.55,75.58,3282.3879372243305,55.6347,55.6568,55.6347,55.6568,3282.3879
2007-05-17 10:50:00,75.59,75.61,75.46,75.47,16411.939686121652,55.6641,55.6788,55.5684,55.5758,16411.9397
2007-05-17 10:55:00,75.47,75.51,75.46,75.48,15386.193455739049,55.5758,55.6052,55.5684,55.5831,15386.1935
2007-05-17 11:00:00,75.48,75.49,75.39,75.44,43594.21479126064,55.5831,55.5905,55.5168,55.5537,43594.2148
2007-05-17 11:05:00,75.42,75.53,75.42,75.53,15283.61883270079,55.5389,55.6199,55.5389,55.6199,15283.6188
2007-05-17 11:10:00,75.54,75.6,75.54,75.56,12616.67863370602,55.6273,55.6715,55.6273,55.642,12616.6786
2007-05-17 11:15:00,75.59,75.6,75.56,75.57,4615.858036721715,55.6641,55.6715,55.642,55.6494,4615.858
2007-05-17 11:20:00,75.56,75.57,75.49,75.54,20002.051492460763,55.642,55.6494,55.5905,55.6273,20002.0515
2007-05-17 11:25:00,75.55,75.55,75.52,75.55,9334.29069648169,55.6347,55.6347,55.6126,55.6347,9334.2907
2007-05-17 11:30:00,75.53,75.56,75.41,75.51,101343.7275618012,55.6199,55.642,55.5316,55.6052,101343.7276
2007-05-17 11:35:00,75.5,75.6,75.49,75.56,10462.611549902556,55.5978,55.6715,55.5905,55.642,10462.6115
2007-05-17 11:40:00,75.57,75.57,75.55,75.56,3282.3879372243305,55.6494,55.6494,55.6347,55.642,3282.3879
2007-05-17 11:45:00,75.55,75.64,75.55,75.6,8616.268335213868,55.6347,55.7009,55.6347,55.6715,8616.2683
2007-05-17 11:50:00,75.62,75.65,75.53,75.53,9847.163811672992,55.6862,55.7083,55.6199,55.6199,9847.1638
2007-05-17 11:55:00,75.55,75.57,75.54,75.55,9436.86531951995,55.6347,55.6494,55.6273,55.6347,9436.8653
2007-05-17 12:00:00,75.55,75.57,75.46,75.5,21848.39470714945,55.6347,55.6494,55.5684,55.5978,21848.3947
2007-05-17 12:05:00,75.49,75.52,75.41,75.43,20514.924607652065,55.5905,55.6126,55.5316,55.5463,20514.9246
2007-05-17 12:10:00,75.45,75.47,75.41,75.45,12103.80551851472,55.561,55.5758,55.5316,55.561,12103.8055
2007-05-17 12:15:00,75.44,75.45,75.4,75.42,12924.402502820802,55.5537,55.561,55.5242,55.5389,12924.4025
2007-05-17 12:20:00,75.41,75.43,75.38,75.42,7282.798235716484,55.5316,55.5463,55.5095,55.5389,7282.7982
2007-05-17 12:25:00,75.41,75.45,75.4,75.42,5333.880397989537,55.5316,55.561,55.5242,55.5389,5333.8804
2007-05-17 12:30:00,75.42,75.42,75.39,75.39,5846.753513180839,55.5389,55.5389,55.5168,55.5168,5846.7535
2007-05-17 12:35:00,75.39,75.41,75.32,75.37,11693.507026361678,55.5168,55.5316,55.4653,55.5021,11693.507
2007-05-17 12:40:00,75.36,75.36,75.32,75.33,13334.700994973842,55.4948,55.4948,55.4653,55.4727,13334.701
2007-05-17 12:45:00,75.33,75.42,75.32,75.42,6564.775874448661,55.4727,55.5389,55.4653,55.5389,6564.7759
2007-05-17 12:50:00,75.42,75.43,75.37,75.4,7180.223612678223,55.5389,55.5463,55.5021,55.5242,7180.2236
2007-05-17 12:55:00,75.4,75.43,75.39,75.4,6975.074366601702,55.5242,55.5463,55.5168,55.5242,6975.0744
2007-05-17 13:00:00,75.4,75.4,75.32,75.38,9026.566827366907,55.5242,55.5242,55.4653,55.5095,9026.5668
2007-05-17 13:05:00,75.38,75.47,75.38,75.47,10154.887680787771,55.5095,55.5758,55.5095,55.5758,10154.8877
2007-05-17 13:10:00,75.47,75.47,75.44,75.44,5436.455021027798,55.5758,55.5758,55.5537,55.5537,5436.455
2007-05-17 13:15:00,75.47,75.49,75.44,75.47,4308.134167606934,55.5758,55.5905,55.5537,55.5758,4308.1342
2007-05-17 13:20:00,75.48,75.55,75.48,75.53,5846.753513180839,55.5831,55.6347,55.5831,55.6199,5846.7535
2007-05-17 13:25:00,75.54,75.56,75.53,75.56,5231.305774951277,55.6273,55.642,55.6199,55.642,5231.3058
2007-05-17 13:30:00,75.56,75.62,75.56,75.62,6359.626628372141,55.642,55.6862,55.642,55.6862,6359.6266
2007-05-17 13:35:00,75.6,75.63,75.59,75.6,6359.626628372141,55.6715,55.6936,55.6641,55.6715,6359.6266
2007-05-17 13:40:00,75.59,75.63,75.56,75.63,3897.8356754538927,55.6641,55.6936,55.642,55.6936,3897.8357
2007-05-17 13:45:00,75.63,75.66,75.59,75.59,13744.999487126885,55.6936,55.7157,55.6641,55.6641,13744.9995
2007-05-17 13:50:00,75.59,75.6,75.54,75.54,12719.25325674428,55.6641,55.6715,55.6273,55.6273,12719.2533
2007-05-17 13:55:00,75.55,75.55,75.49,75.49,11180.633911170376,55.6347,55.6347,55.5905,55.5905,11180.6339
2007-05-17 14:00:00,75.5,75.52,75.48,75.52,7282.798235716484,55.5978,55.6126,55.5831,55.6126,7282.7982
2007-05-17 14:05:00,75.53,75.62,75.51,75.62,5128.731151913016,55.6199,55.6862,55.6052,55.6862,5128.7312
2007-05-17 14:10:00,75.63,75.63,75.51,75.51,19796.902246384245,55.6936,55.6936,55.6052,55.6052,19796.9022
2007-05-17 14:15:00,75.52,75.58,75.52,75.55,12821.82787978254,55.6126,55.6568,55.6126,55.6347,12821.8279
2007-05-17 14:20:00,75.55,75.55,75.52,75.53,10975.484665093856,55.6347,55.6347,55.6126,55.6199,10975.4847
2007-05-17 14:25:00,75.53,75.54,75.52,75.53,9539.43994255821,55.6199,55.6273,55.6126,55.6199,9539.4399
2007-05-17 14:30:00,75.53,75.54,75.5,75.53,17642.835162580777,55.6199,55.6273,55.5978,55.6199,17642.8352
2007-05-17 14:35:00,75.52,75.58,75.52,75.57,7795.671350907785,55.6126,55.6568,55.6126,55.6494,7795.6714
2007-05-17 14:40:00,75.57,75.59,75.55,75.56,36208.84193250589,55.6494,55.6641,55.6347,55.642,36208.8419
2007-05-17 14:45:00,75.56,75.56,75.55,75.55,18873.7306390399,55.642,55.642,55.6347,55.6347,18873.7306
2007-05-17 14:50:00,75.55,75.6,75.55,75.6,18258.28290081034,55.6347,55.6715,55.6347,55.6715,18258.2829
2007-05-17 14:55:00,75.59,75.62,75.59,75.61,17950.559031695557,55.6641,55.6862,55.6641,55.6788,17950.559
2007-05-17 15:00:00,75.6,75.62,75.58,75.6,23387.01405272336,55.6715,55.6862,55.6568,55.6715,23387.0141
2007-05-17 15:05:00,75.6,75.62,75.55,75.55,20720.073853728587,55.6715,55.6862,55.6347,55.6347,20720.0739
2007-05-17 15:10:00,75.58,75.61,75.55,75.61,13232.126371935585,55.6568,55.6788,55.6347,55.6788,13232.1264
2007-05-17 15:15:00,75.61,75.7,75.61,75.65,22874.14093753205,55.6788,55.7451,55.6788,55.7083,22874.1409
2007-05-17 15:20:00,75.64,75.65,75.56,75.58,20207.200738537285,55.7009,55.7083,55.642,55.6568,20207.2007
2007-05-17 15:25:00,75.59,75.63,75.55,75.56,21848.39470714945,55.6641,55.6936,55.6347,55.642,21848.3947
2007-05-17 15:30:00,75.57,75.6,75.55,75.59,32618.730126166785,55.6494,55.6715,55.6347,55.6641,32618.7301
2007-05-17 15:35:00,75.59,75.6,75.51,75.6,16309.365063083393,55.6641,55.6715,55.6052,55.6715,16309.3651
2007-05-17 15:40:00,75.61,75.62,75.55,75.55,15693.91732485383,55.6788,55.6862,55.6347,55.6347,15693.9173
2007-05-17 15:45:00,75.55,75.56,75.46,75.48,24720.48415222074,55.6347,55.642,55.5684,55.5831,24720.4842
2007-05-17 15:50:00,75.49,75.59,75.49,75.58,19694.327623345984,55.5905,55.6641,55.5905,55.6568,19694.3276
2007-05-17 15:55:00,75.57,75.58,75.46,75.51,53441.37860293363,55.6494,55.6568,55.5684,55.6052,53441.3786
2007-05-18 09:30:00,75.51,75.68,75.51,75.65,176018.05313365473,55.6052,55.7304,55.6052,55.7083,176018.0531
2007-05-18 09:35:00,75.62,75.64,75.36,75.37,16822.238178274692,55.6862,55.7009,55.4948,55.5021,16822.2382
2007-05-18 09:40:00,75.37,75.49,75.32,75.46,14565.596471432968,55.5021,55.5905,55.4653,55.5684,14565.5965
2007-05-18 09:45:00,75.46,75.5,75.43,75.48,16309.365063083393,55.5684,55.5978,55.5463,55.5831,16309.3651
2007-05-18 09:50:00,75.48,75.58,75.47,75.58,9744.58918863473,55.5831,55.6568,55.5758,55.6568,9744.5892
2007-05-18 09:55:00,75.57,75.66,75.57,75.65,8923.992204328648,55.6494,55.7157,55.6494,55.7083,8923.9922
2007-05-18 10:00:00,75.66,75.75,75.55,75.59,12308.95476459124,55.7157,55.7819,55.6347,55.6641,12308.9548
2007-05-18 10:05:00,75.55,75.66,75.52,75.66,9026.566827366907,55.6347,55.7157,55.6126,55.7157,9026.5668
2007-05-18 10:10:00,75.67,75.79,75.64,75.79,9334.29069648169,55.723,55.8114,55.7009,55.8114,9334.2907
2007-05-18 10:15:00,75.79,75.79,75.7,75.75,52723.35624166581,55.8114,55.8114,55.7451,55.7819,52723.3562
2007-05-18 10:20:00,75.76,75.77,75.66,75.67,14155.297979279923,55.7893,55.7967,55.7157,55.723,14155.298
2007-05-18 10:25:00,75.68,75.75,75.66,75.7,7385.372858754744,55.7304,55.7819,55.7157,55.7451,7385.3729
2007-05-18 10:30:00,75.71,75.73,75.65,75.69,10462.611549902556,55.7525,55.7672,55.7083,55.7378,10462.6115
2007-05-18 10:35:00,75.69,75.79,75.68,75.79,7487.947481793004,55.7378,55.8114,55.7304,55.8114,7487.9475
2007-05-18 10:40:00,75.78,75.78,75.7,75.71,5949.328136219099,55.804,55.804,55.7451,55.7525,5949.3281
2007-05-18 10:45:00,75.76,75.78,75.71,75.71,7077.648989639963,55.7893,55.804,55.7525,55.7525,7077.649
2007-05-18 10:50:00,75.71,75.75,75.67,75.72,4513.283413683455,55.7525,55.7819,55.723,55.7599,4513.2834
2007-05-18 10:55:00,75.72,75.75,75.72,75.73,4718.432659759975,55.7599,55.7819,55.7599,55.7672,4718.4327
2007-05-18 11:00:00,75.73,75.73,75.68,75.71,5744.178890142579,55.7672,55.7672,55.7304,55.7525,5744.1789
2007-05-18 11:05:00,75.71,75.71,75.63,75.65,7385.372858754744,55.7525,55.7525,55.6936,55.7083,7385.3729
2007-05-18 11:10:00,75.65,75.69,75.63,75.64,11590.932403323415,55.7083,55.7378,55.6936,55.7009,11590.9324
2007-05-18 11:15:00,75.64,75.68,75.6,75.6,4615.858036721715,55.7009,55.7304,55.6715,55.6715,4615.858
2007-05-18 11:20:00,75.64,75.67,75.63,75.63,3487.537183300851,55.7009,55.723,55.6936,55.6936,3487.5372
2007-05-18 11:25:00,75.68,75.68,75.63,75.65,4000.410298492153,55.7304,55.7304,55.6936,55.7083,4000.4103
2007-05-18 11:30:00,75.65,75.65,75.63,75.63,11180.633911170376,55.7083,55.7083,55.6936,55.6936,11180.6339
2007-05-18 11:35:00,75.62,75.65,75.6,75.6,11796.081649399935,55.6862,55.7083,55.6715,55.6715,11796.0816
2007-05-18 11:40:00,75.63,75.65,75.6,75.6,11283.208534208636,55.6936,55.7083,55.6715,55.6715,11283.2085
2007-05-18 11:45:00,75.62,75.65,75.54,75.54,9949.738434711251,55.6862,55.7083,55.6273,55.6273,9949.7384
2007-05-18 11:50:00,75.54,75.59,75.53,75.53,5539.029644066058,55.6273,55.6641,55.6199,55.6199,5539.0296
2007-05-18 11:55:00,75.55,75.55,75.52,75.53,6154.47738229562,55.6347,55.6347,55.6126,55.6199,6154.4774
2007-05-18 12:00:00,75.53,75.55,75.51,75.51,6667.350497486921,55.6199,55.6347,55.6052,55.6052,6667.3505
2007-05-18 12:05:00,75.53,75.55,75.52,75.55,1846.343214688686,55.6199,55.6347,55.6126,55.6347,1846.3432
2007-05-18 12:10:00,75.51,75.57,75.49,75.57,29541.491435018976,55.6052,55.6494,55.5905,55.6494,29541.4914
2007-05-18 12:15:00,75.58,75.6,75.54,75.59,4205.559544568673,55.6568,55.6715,55.6273,55.6641,4205.5595
2007-05-18 12:20:00,75.59,75.68,75.59,75.68,11488.357780285158,55.6641,55.7304,55.6641,55.7304,11488.3578
2007-05-18 12:25:00,75.69,75.72,75.64,75.67,10257.462303826032,55.7378,55.7599,55.7009,55.723,10257.4623
2007-05-18 12:30:00,75.67,75.67,75.63,75.67,9744.58918863473,55.723,55.723,55.6936,55.723,9744.5892
2007-05-18 12:35:00,75.67,75.67,75.65,75.67,5539.029644066058,55.723,55.723,55.7083,55.723,5539.0296
2007-05-18 12:40:00,75.67,75.71,75.66,75.69,11385.783157246897,55.723,55.7525,55.7157,55.7378,11385.7832
2007-05-18 12:45:00,75.69,75.69,75.64,75.69,12411.5293876295,55.7378,55.7378,55.7009,55.7378,12411.5294
2007-05-18 12:50:00,75.69,75.69,75.65,75.67,3179.8133141860703,55.7378,55.7378,55.7083,55.723,3179.8133
2007-05-18 12:55:00,75.68,75.69,75.65,75.65,7180.223612678223,55.7304,55.7378,55.7083,55.7083,7180.2236
2007-05-18 13:00:00,75.65,75.65,75.64,75.65,9539.43994255821,55.7083,55.7083,55.7009,55.7083,9539.4399
2007-05-18 13:05:00,75.65,75.67,75.62,75.66,8103.395220022566,55.7083,55.723,55.6862,55.7157,8103.3952
2007-05-18 13:10:00,75.62,75.66,75.6,75.66,4923.581905836496,55.6862,55.7157,55.6715,55.7157,4923.5819
2007-05-18 13:15:00,75.66,75.67,75.61,75.65,3077.2386911478097,55.7157,55.723,55.6788,55.7083,3077.2387
2007-05-18 13:20:00,75.65,75.65,75.59,75.6,3077.2386911478097,55.7083,55.7083,55.6641,55.6715,3077.2387
2007-05-18 13:25:00,75.62,75.66,75.61,75.65,5333.880397989537,55.6862,55.7157,55.6788,55.7083,5333.8804
2007-05-18 13:30:00,75.65,75.65,75.6,75.64,8000.820596984306,55.7083,55.7083,55.6715,55.7009,8000.8206
2007-05-18 13:35:00,75.65,75.68,75.65,75.66,9539.43994255821,55.7083,55.7304,55.7083,55.7157,9539.4399
2007-05-18 13:40:00,75.66,75.71,75.66,75.71,25746.230382603346,55.7157,55.7525,55.7157,55.7525,25746.2304
2007-05-18 13:45:00,75.71,75.73,75.66,75.7,20104.626115499024,55.7525,55.7672,55.7157,55.7451,20104.6261
2007-05-18 13:50:00,75.67,75.72,75.65,75.7,12103.80551851472,55.723,55.7599,55.7083,55.7451,12103.8055
2007-05-18 13:55:00,75.68,75.7,75.68,75.7,7795.671350907785,55.7304,55.7451,55.7304,55.7451,7795.6714
2007-05-18 14:00:00,75.68,75.7,75.65,75.67,9026.566827366907,55.7304,55.7451,55.7083,55.723,9026.5668
2007-05-18 14:05:00,75.67,75.7,75.64,75.66,7487.947481793004,55.723,55.7451,55.7009,55.7157,7487.9475
2007-05-18 14:10:00,75.67,75.73,75.64,75.73,11488.357780285158,55.723,55.7672,55.7009,55.7672,11488.3578
2007-05-18 14:15:00,75.72,75.72,75.71,75.72,8000.820596984306,55.7599,55.7599,55.7525,55.7599,8000.8206
2007-05-18 14:20:00,75.73,75.74,75.7,75.73,7590.522104831264,55.7672,55.7746,55.7451,55.7672,7590.5221
2007-05-18 14:25:00,75.74,75.76,75.68,75.68,5333.880397989537,55.7746,55.7893,55.7304,55.7304,5333.8804
2007-05-18 14:30:00,75.69,75.69,75.58,75.6,12001.23089547646,55.7378,55.7378,55.6568,55.6715,12001.2309
2007-05-18 14:35:00,75.61,75.62,75.57,75.62,7590.522104831264,55.6788,55.6862,55.6494,55.6862,7590.5221
2007-05-18 14:40:00,75.59,75.61,75.51,75.53,14052.723356241666,55.6641,55.6788,55.6052,55.6199,14052.7234
2007-05-18 14:45:00,75.55,75.64,75.55,75.63,8513.693712175607,55.6347,55.7009,55.6347,55.6936,8513.6937
2007-05-18 14:50:00,75.63,75.63,75.6,75.6,6154.47738229562,55.6936,55.6936,55.6715,55.6715,6154.4774
2007-05-18 14:55:00,75.61,75.65,75.61,75.65,5641.604267104318,55.6788,55.7083,55.6788,55.7083,5641.6043
2007-05-18 15:00:00,75.65,75.68,75.64,75.68,9129.14145040517,55.7083,55.7304,55.7009,55.7304,9129.1415
2007-05-18 15:05:00,75.66,75.68,75.62,75.66,5949.328136219099,55.7157,55.7304,55.6862,55.7157,5949.3281
2007-05-18 15:10:00,75.64,75.76,75.64,75.76,11180.633911170376,55.7009,55.7893,55.7009,55.7893,11180.6339
2007-05-18 15:15:00,75.75,75.75,75.68,75.74,13334.700994973842,55.7819,55.7819,55.7304,55.7746,13334.701
2007-05-18 15:20:00,75.77,75.8,75.72,75.73,5846.753513180839,55.7967,55.8188,55.7599,55.7672,5846.7535
2007-05-18 15:25:00,75.71,75.71,75.64,75.68,14770.745717509488,55.7525,55.7525,55.7009,55.7304,14770.7457
2007-05-18 15:30:00,75.7,75.78,75.67,75.73,9026.566827366907,55.7451,55.804,55.723,55.7672,9026.5668
2007-05-18 15:35:00,75.73,75.73,75.62,75.66,12924.402502820802,55.7672,55.7672,55.6862,55.7157,12924.4025
2007-05-18 15:40:00,75.68,75.75,75.67,75.75,7795.671350907785,55.7304,55.7819,55.723,55.7819,7795.6714
2007-05-18 15:45:00,75.75,75.75,75.64,75.64,5641.604267104318,55.7819,55.7819,55.7009,55.7009,5641.6043
2007-05-18 15:50:00,75.64,75.75,75.64,75.75,22566.41706841727,55.7009,55.7819,55.7009,55.7819,22566.4171
2007-05-18 15:55:00,75.74,75.81,75.7,75.76,20617.49923069033,55.7746,55.8261,55.7451,55.7893,20617.4992
2007-05-21 09:30:00,75.59,75.8,75.55,75.66,17232.536670427737,55.6641,55.8188,55.6347,55.7157,17232.5367
2007-05-21 09:35:00,75.69,75.74,75.55,75.61,15488.76807877731,55.7378,55.7746,55.6347,55.6788,15488.7681
2007-05-21 09:40:00,75.58,75.62,75.45,75.54,12001.23089547646,55.6568,55.6862,55.561,55.6273,12001.2309
2007-05-21 09:45:00,75.58,75.58,75.47,75.48,11693.507026361678,55.6568,55.6568,55.5758,55.5831,11693.507
2007-05-21 09:50:00,75.52,75.53,75.48,75.53,2256.6417068417272,55.6126,55.6199,55.5831,55.6199,2256.6417
2007-05-21 09:55:00,75.53,75.56,75.48,75.52,6257.0520053338805,55.6199,55.642,55.5831,55.6126,6257.052
2007-05-21 10:00:00,75.51,75.52,75.4,75.41,17129.962047389476,55.6052,55.6126,55.5242,55.5316,17129.962
2007-05-21 10:05:00,75.39,75.4,75.32,75.37,19181.45450815468,55.5168,55.5242,55.4653,55.5021,19181.4545
2007-05-21 10:10:00,75.38,75.4,75.28,75.35,11078.059288132115,55.5095,55.5242,55.4358,55.4874,11078.0593
2007-05-21 10:15:00,75.35,75.4,75.34,75.38,6154.47738229562,55.4874,55.5242,55.48,55.5095,6154.4774
2007-05-21 10:20:00,75.35,75.46,75.34,75.45,3487.537183300851,55.4874,55.5684,55.48,55.561,3487.5372
2007-05-21 10:25:00,75.45,75.45,75.35,75.36,3179.8133141860703,55.561,55.561,55.4874,55.4948,3179.8133
2007-05-21 10:30:00,75.39,75.39,75.35,75.36,5949.328136219099,55.5168,55.5168,55.4874,55.4948,5949.3281
2007-05-21 10:35:00,75.36,75.36,75.28,75.29,8205.969843060826,55.4948,55.4948,55.4358,55.4432,8205.9698
2007-05-21 10:40:00,75.29,75.29,75.17,75.18,12924.402502820802,55.4432,55.4432,55.3548,55.3622,12924.4025
2007-05-21 10:45:00,75.19,75.23,75.14,75.19,26874.551236024206,55.3696,55.399,55.3327,55.3696,26874.5512
2007-05-21 10:50:00,75.19,75.25,75.12,75.22,29644.06605805724,55.3696,55.4137,55.318,55.3917,29644.0661
2007-05-21 10:55:00,75.2,75.21,75.13,75.13,20412.349984613807,55.3769,55.3843,55.3254,55.3254,20412.35
2007-05-21 11:00:00,75.13,75.18,75.07,75.11,22053.54395322597,55.3254,55.3622,55.2812,55.3107,22053.544
2007-05-21 11:05:00,75.11,75.13,75.04,75.04,14257.872602318186,55.3107,55.3254,55.2591,55.2591,14257.8726
2007-05-21 11:10:00,75.06,75.11,75.02,75.1,10565.186172940814,55.2738,55.3107,55.2444,55.3033,10565.1862
2007-05-21 11:15:00,75.1,75.12,75.03,75.06,6769.925120525182,55.3033,55.318,55.2517,55.2738,6769.9251
2007-05-21 11:20:00,75.06,75.08,74.98,75.01,5641.604267104318,55.2738,55.2886,55.2149,55.237,5641.6043
2007-05-21 11:25:00,75.04,75.04,74.92,74.92,9539.43994255821,55.2591,55.2591,55.1707,55.1707,9539.4399
2007-05-21 11:30:00,74.95,75.03,74.93,74.99,5436.455021027798,55.1928,55.2517,55.1781,55.2223,5436.455
2007-05-21 11:35:00,74.99,75.02,74.96,74.97,4718.432659759975,55.2223,55.2444,55.2002,55.2076,4718.4327
2007-05-21 11:40:00,74.97,75.01,74.96,74.97,3077.2386911478097,55.2076,55.237,55.2002,55.2076,3077.2387
2007-05-21 11:45:00,74.98,75.02,74.98,75.0,5026.156528874756,55.2149,55.2444,55.2149,55.2296,5026.1565
2007-05-21 11:50:00,75.02,75.07,74.99,75.05,25643.65575956508,55.2444,55.2812,55.2223,55.2665,25643.6558
2007-05-21 11:55:00,75.04,75.08,74.97,75.02,23387.01405272336,55.2591,55.2886,55.2076,55.2444,23387.0141
2007-05-21 12:00:00,75.03,75.13,75.02,75.11,14873.320340547749,55.2517,55.3254,55.2444,55.3107,14873.3203
2007-05-21 12:05:00,75.14,75.16,75.11,75.16,10052.313057749512,55.3327,55.3475,55.3107,55.3475,10052.3131
2007-05-21 12:10:00,75.16,75.32,75.16,75.32,14463.021848394706,55.3475,55.4653,55.3475,55.4653,14463.0218
2007-05-21 12:15:00,75.32,75.33,75.21,75.21,14565.596471432968,55.4653,55.4727,55.3843,55.3843,14565.5965
2007-05-21 12:20:00,75.22,75.26,75.2,75.22,8103.395220022566,55.3917,55.4211,55.3769,55.3917,8103.3952
2007-05-21 12:25:00,75.21,75.27,75.2,75.2,7795.671350907785,55.3843,55.4285,55.3769,55.3769,7795.6714
2007-05-21 12:30:00,75.21,75.26,75.2,75.21,13539.850241050364,55.3843,55.4211,55.3769,55.3843,13539.8502
2007-05-21 12:35:00,75.19,75.23,75.12,75.12,4308.134167606934,55.3696,55.399,55.318,55.318,4308.1342
2007-05-21 12:40:00,75.11,75.13,75.02,75.02,6564.775874448661,55.3107,55.3254,55.2444,55.2444,6564.7759
2007-05-21 12:45:00,75.03,75.07,75.02,75.07,8103.395220022566,55.2517,55.2812,55.2444,55.2812,8103.3952
2007-05-21 12:50:00,75.07,75.1,75.05,75.07,7693.096727869524,55.2812,55.3033,55.2665,55.2812,7693.0967
2007-05-21 12:55:00,75.08,75.08,75.05,75.08,3384.962560262591,55.2886,55.2886,55.2665,55.2886,3384.9626
2007-05-21 13:00:00,75.06,75.11,75.06,75.1,4000.410298492153,55.2738,55.3107,55.2738,55.3033,4000.4103
2007-05-21 13:05:00,75.1,75.13,75.1,75.12,4923.581905836496,55.3033,55.3254,55.3033,55.318,4923.5819
2007-05-21 13:10:00,75.11,75.13,75.08,75.12,5231.305774951277,55.3107,55.3254,55.2886,55.318,5231.3058
2007-05-21 13:15:00,75.12,75.19,75.11,75.19,11283.208534208636,55.318,55.3696,55.3107,55.3696,11283.2085
2007-05-21 13:20:00,75.19,75.23,75.15,75.21,2564.365575956508,55.3696,55.399,55.3401,55.3843,2564.3656
2007-05-21 13:25:00,75.21,75.24,75.18,75.2,1743.7685916504256,55.3843,55.4064,55.3622,55.3769,1743.7686
2007-05-21 13:30:00,75.22,75.22,75.06,75.07,4821.007282798236,55.3917,55.3917,55.2738,55.2812,4821.0073
2007-05-21 13:35:00,75.08,75.11,75.04,75.1,7180.223612678223,55.2886,55.3107,55.2591,55.3033,7180.2236
2007-05-21 13:40:00,75.1,75.1,75.01,75.02,7077.648989639963,55.3033,55.3033,55.237,55.2444,7077.649
2007-05-21 13:45:00,75.01,75.07,75.01,75.07,4718.432659759975,55.237,55.2812,55.237,55.2812,4718.4327
2007-05-21 13:50:00,75.07,75.1,75.04,75.07,1846.343214688686,55.2812,55.3033,55.2591,55.2812,1846.3432
2007-05-21 13:55:00,75.08,75.1,75.06,75.08,2051.4924607652065,55.2886,55.3033,55.2738,55.2886,2051.4925
2007-05-21 14:00:00,75.06,75.09,75.06,75.09,2359.216329879988,55.2738,55.2959,55.2738,55.2959,2359.2163
2007-05-21 14:05:00,75.07,75.1,75.07,75.07,4102.984921530413,55.2812,55.3033,55.2812,55.2812,4102.9849
2007-05-21 14:10:00,75.07,75.1,75.04,75.07,4718.432659759975,55.2812,55.3033,55.2591,55.2812,4718.4327
2007-05-21 14:15:00,75.07,75.09,75.04,75.07,8411.119089137346,55.2812,55.2959,55.2591,55.2812,8411.1191
2007-05-21 14:20:00,75.07,75.11,75.07,75.1,5949.328136219099,55.2812,55.3107,55.2812,55.3033,5949.3281
2007-05-21 14:25:00,75.09,75.11,75.04,75.07,4821.007282798236,55.2959,55.3107,55.2591,55.2812,4821.0073
2007-05-21 14:30:00,75.07,75.07,75.05,75.05,2769.514822033029,55.2812,55.2812,55.2665,55.2665,2769.5148
2007-05-21 14:35:00,75.05,75.07,75.05,75.07,4102.984921530413,55.2665,55.2812,55.2665,55.2812,4102.9849
2007-05-21 14:40:00,75.05,75.08,75.05,75.08,9436.86531951995,55.2665,55.2886,55.2665,55.2886,9436.8653
2007-05-21 14:45:00,75.08,75.1,75.02,75.06,11385.783157246897,55.2886,55.3033,55.2444,55.2738,11385.7832
2007-05-21 14:50:00,75.05,75.07,75.02,75.02,3590.111806339112,55.2665,55.2812,55.2444,55.2444,3590.1118
2007-05-21 14:55:00,75.02,75.07,74.98,75.02,7077.648989639963,55.2444,55.2812,55.2149,55.2444,7077.649
2007-05-21 15:00:00,74.99,75.09,74.99,75.01,36926.86429377372,55.2223,55.2959,55.2223,55.237,36926.8643
2007-05-21 15:05:00,75.01,75.01,74.93,74.98,10975.484665093856,55.237,55.237,55.1781,55.2149,10975.4847
2007-05-21 15:10:00,74.99,75.02,74.97,74.98,18668.58139296338,55.2223,55.2444,55.2076,55.2149,18668.5814
2007-05-21 15:15:00,74.98,74.99,74.91,74.97,31798.1331418607,55.2149,55.2223,55.1634,55.2076,31798.1331
2007-05-21 15:20:00,74.95,74.98,74.91,74.95,24617.90952918248,55.1928,55.2149,55.1634,55.1928,24617.9095
2007-05-21 15:25:00,74.95,74.97,74.79,74.8,13539.850241050364,55.1928,55.2076,55.075,55.0824,13539.8502
2007-05-21 15:30:00,74.79,74.91,74.79,74.89,18668.58139296338,55.075,55.1634,55.075,55.1486,18668.5814
2007-05-21 15:35:00,74.89,74.9,74.8,74.89,26156.528874756383,55.1486,55.156,55.0824,55.1486,26156.5289
2007-05-21 15:40:00,74.89,74.99,74.89,74.99,26977.125859062467,55.1486,55.2223,55.1486,55.2223,26977.1259
2007-05-21 15:45:00,74.99,75.02,74.95,74.99,16617.088932198174,55.2223,55.2444,55.1928,55.2223,16617.0889
2007-05-21 15:50:00,74.96,75.07,74.95,75.05,17540.260539542516,55.2002,55.2812,55.1928,55.2665,17540.2605
2007-05-21 15:55:00,75.05,75.07,74.97,75.0,25233.35726741204,55.2665,55.2812,55.2076,55.2296,25233.3573
2007-05-22 09:30:00,75.2,75.41,75.2,75.27,11590.932403323415,55.3769,55.5316,55.3769,55.4285,11590.9324
2007-05-22 09:35:00,75.28,75.28,75.13,75.19,4513.283413683455,55.4358,55.4358,55.3254,55.3696,4513.2834
2007-05-22 09:40:00,75.2,75.31,74.98,74.98,12924.402502820802,55.3769,55.4579,55.2149,55.2149,12924.4025
2007-05-22 09:45:00,75.02,75.03,74.83,74.85,8411.119089137346,55.2444,55.2517,55.1045,55.1192,8411.1191
2007-05-22 09:50:00,74.88,74.88,74.78,74.82,20309.775361575543,55.1413,55.1413,55.0676,55.0971,20309.7754
2007-05-22 09:55:00,74.8,74.82,74.76,74.77,7590.522104831264,55.0824,55.0971,55.0529,55.0603,7590.5221
2007-05-22 10:00:00,74.79,74.84,74.77,74.83,13847.574110165144,55.075,55.1118,55.0603,55.1045,13847.5741
2007-05-22 10:05:00,74.84,74.84,74.77,74.79,11693.507026361678,55.1118,55.1118,55.0603,55.075,11693.507
2007-05-22 10:10:00,74.78,74.81,74.76,74.77,10360.036926864292,55.0676,55.0897,55.0529,55.0603,10360.0369
2007-05-22 10:15:00,74.8,74.8,74.72,74.72,19591.753000307723,55.0824,55.0824,55.0235,55.0235,19591.753
2007-05-22 10:20:00,74.72,74.73,74.66,74.69,8513.693712175607,55.0235,55.0308,54.9793,55.0014,8513.6937
2007-05-22 10:25:00,74.69,74.78,74.69,74.78,17642.835162580777,55.0014,55.0676,55.0014,55.0676,17642.8352
2007-05-22 10:30:00,74.78,74.8,74.75,74.76,15591.34270181557,55.0676,55.0824,55.0455,55.0529,15591.3427
2007-05-22 10:35:00,74.77,74.82,74.68,74.69,44107.08790645194,55.0603,55.0971,54.994,55.0014,44107.0879
2007-05-22 10:40:00,74.69,74.73,74.69,74.71,17847.984408657296,55.0014,55.0308,55.0014,55.0161,17847.9844
2007-05-22 10:45:00,74.72,74.72,74.6,74.62,14052.723356241666,55.0235,55.0235,54.9351,54.9498,14052.7234
2007-05-22 10:50:00,74.62,74.66,74.62,74.65,18360.8575238486,54.9498,54.9793,54.9498,54.9719,18360.8575
2007-05-22 10:55:00,74.65,74.69,74.65,74.69,15488.76807877731,54.9719,55.0014,54.9719,55.0014,15488.7681
2007-05-22 11:00:00,74.7,74.7,74.66,74.68,10770.335419017334,55.0087,55.0087,54.9793,54.994,10770.3354
2007-05-22 11:05:00,74.67,74.68,74.6,74.62,16104.215817006872,54.9866,54.994,54.9351,54.9498,16104.2158
2007-05-22 11:10:00,74.6,74.66,74.59,74.61,30156.93917324854,54.9351,54.9793,54.9277,54.9425,30156.9392
2007-05-22 11:15:00,74.62,74.63,74.6,74.62,5641.604267104318,54.9498,54.9572,54.9351,54.9498,5641.6043
2007-05-22 11:20:00,74.63,74.66,74.59,74.65,24105.036413991176,54.9572,54.9793,54.9277,54.9719,24105.0364
2007-05-22 11:25:00,74.65,74.72,74.64,74.72,15899.06657093035,54.9719,55.0235,54.9645,55.0235,15899.0666
2007-05-22 11:30:00,74.73,74.73,74.63,74.66,7282.798235716484,55.0308,55.0308,54.9572,54.9793,7282.7982
2007-05-22 11:35:00,74.65,74.67,74.57,74.58,15693.91732485383,54.9719,54.9866,54.913,54.9204,15693.9173
2007-05-22 11:40:00,74.58,74.6,74.53,74.53,9231.71607344343,54.9204,54.9351,54.8835,54.8835,9231.7161
2007-05-22 11:45:00,74.55,74.56,74.46,74.46,13232.126371935585,54.8983,54.9056,54.832,54.832,13232.1264
2007-05-22 11:50:00,74.47,74.48,74.46,74.47,8718.842958252128,54.8394,54.8467,54.832,54.8394,8718.843
2007-05-22 11:55:00,74.48,74.48,74.42,74.45,9026.566827366907,54.8467,54.8467,54.8025,54.8246,9026.5668
2007-05-22 12:00:00,74.45,74.45,74.41,74.41,5744.178890142579,54.8246,54.8246,54.7952,54.7952,5744.1789
2007-05-22 12:05:00,74.41,74.42,74.38,74.39,22053.54395322597,54.7952,54.8025,54.7731,54.7804,22053.544
2007-05-22 12:10:00,74.4,74.51,74.39,74.5,19386.6037542312,54.7878,54.8688,54.7804,54.8615,19386.6038
2007-05-22 12:15:00,74.5,74.53,74.49,74.53,9949.738434711251,54.8615,54.8835,54.8541,54.8835,9949.7384
2007-05-22 12:20:00,74.52,74.53,74.49,74.53,6667.350497486921,54.8762,54.8835,54.8541,54.8835,6667.3505
2007-05-22 12:25:00,74.53,74.54,74.49,74.51,5231.305774951277,54.8835,54.8909,54.8541,54.8688,5231.3058
2007-05-22 12:30:00,74.51,74.54,74.49,74.53,6564.775874448661,54.8688,54.8909,54.8541,54.8835,6564.7759
2007-05-22 12:35:00,74.53,74.57,74.51,74.52,12411.5293876295,54.8835,54.913,54.8688,54.8762,12411.5294
2007-05-22 12:40:00,74.53,74.55,74.51,74.53,6051.902759257359,54.8835,54.8983,54.8688,54.8835,6051.9028
2007-05-22 12:45:00,74.53,74.55,74.51,74.51,8000.820596984306,54.8835,54.8983,54.8688,54.8688,8000.8206
2007-05-22 12:50:00,74.52,74.54,74.5,74.53,9949.738434711251,54.8762,54.8909,54.8615,54.8835,9949.7384
2007-05-22 12:55:00,74.54,74.58,74.52,74.54,18873.7306390399,54.8909,54.9204,54.8762,54.8909,18873.7306
2007-05-22 13:00:00,74.54,74.54,74.5,74.5,4513.283413683455,54.8909,54.8909,54.8615,54.8615,4513.2834
2007-05-22 13:05:00,74.5,74.58,74.5,74.56,8000.820596984306,54.8615,54.9204,54.8615,54.9056,8000.8206
2007-05-22 13:10:00,74.56,74.58,74.56,74.57,7282.798235716484,54.9056,54.9204,54.9056,54.913,7282.7982
2007-05-22 13:15:00,74.58,74.6,74.56,74.58,5949.328136219099,54.9204,54.9351,54.9056,54.9204,5949.3281
2007-05-22 13:20:00,74.6,74.6,74.56,74.6,5744.178890142579,54.9351,54.9351,54.9056,54.9351,5744.1789
2007-05-22 13:25:00,74.6,74.67,74.58,74.65,12514.10401066776,54.9351,54.9866,54.9204,54.9719,12514.104
2007-05-22 13:30:00,74.63,74.88,74.63,74.88,33439.32711047287,54.9572,55.1413,54.9572,55.1413,33439.3271
2007-05-22 13:35:00,74.87,74.89,74.86,74.89,8411.119089137346,55.1339,55.1486,55.1266,55.1486,8411.1191
2007-05-22 13:40:00,74.89,74.97,74.88,74.95,15796.491947892093,55.1486,55.2076,55.1413,55.1928,15796.4919
2007-05-22 13:45:00,74.97,74.98,74.95,74.97,7693.096727869524,55.2076,55.2149,55.1928,55.2076,7693.0967
2007-05-22 13:50:00,74.97,75.11,74.97,75.11,27489.99897425377,55.2076,55.3107,55.2076,55.3107,27489.999
2007-05-22 13:55:00,75.08,75.08,75.05,75.05,10360.036926864292,55.2886,55.2886,55.2665,55.2665,10360.0369
2007-05-22 14:00:00,75.06,75.07,75.03,75.05,9334.29069648169,55.2738,55.2812,55.2517,55.2665,9334.2907
2007-05-22 14:05:00,75.06,75.12,75.06,75.12,12616.67863370602,55.2738,55.318,55.2738,55.318,12616.6786
2007-05-22 14:10:00,75.12,75.16,75.11,75.16,16924.812801312954,55.318,55.3475,55.3107,55.3475,16924.8128
2007-05-22 14:15:00,75.16,75.22,75.16,75.19,15899.06657093035,55.3475,55.3917,55.3475,55.3696,15899.0666
2007-05-22 14:20:00,75.19,75.21,75.16,75.17,8616.268335213868,55.3696,55.3843,55.3475,55.3548,8616.2683
2007-05-22 14:25:00,75.17,75.24,75.17,75.24,7693.096727869524,55.3548,55.4064,55.3548,55.4064,7693.0967
2007-05-22 14:30:00,75.23,75.38,75.23,75.38,23284.43942968509,55.399,55.5095,55.399,55.5095,23284.4394
2007-05-22 14:35:00,75.39,75.4,75.29,75.3,27387.424351215508,55.5168,55.5242,55.4432,55.4506,27387.4244
2007-05-22 14:40:00,75.3,75.31,75.28,75.3,8513.693712175607,55.4506,55.4579,55.4358,55.4506,8513.6937
2007-05-22 14:45:00,75.3,75.32,75.28,75.3,5846.753513180839,55.4506,55.4653,55.4358,55.4506,5846.7535
2007-05-22 14:50:00,75.28,75.3,75.26,75.27,10565.186172940814,55.4358,55.4506,55.4211,55.4285,10565.1862
2007-05-22 14:55:00,75.26,75.26,75.19,75.21,10052.313057749512,55.4211,55.4211,55.3696,55.3843,10052.3131
2007-05-22 15:00:00,75.21,75.22,75.17,75.17,7898.245973946045,55.3843,55.3917,55.3548,55.3548,7898.246
2007-05-22 15:05:00,75.16,75.24,75.16,75.21,11488.357780285158,55.3475,55.4064,55.3475,55.3843,11488.3578
2007-05-22 15:10:00,75.22,75.23,75.16,75.2,8513.693712175607,55.3917,55.399,55.3475,55.3769,8513.6937
2007-05-22 15:15:00,75.16,75.2,75.12,75.18,16411.939686121652,55.3475,55.3769,55.318,55.3622,16411.9397
2007-05-22 15:20:00,75.16,75.23,75.16,75.16,19694.327623345984,55.3475,55.399,55.3475,55.3475,19694.3276
2007-05-22 15:25:00,75.16,75.16,75.11,75.15,6564.775874448661,55.3475,55.3475,55.3107,55.3401,6564.7759
2007-05-22 15:30:00,75.15,75.15,75.05,75.07,15488.76807877731,55.3401,55.3401,55.2665,55.2812,15488.7681
2007-05-22 15:35:00,75.07,75.07,75.03,75.07,8103.395220022566,55.2812,55.2812,55.2517,55.2812,8103.3952
2007-05-22 15:40:00,75.07,75.14,75.07,75.12,11283.208534208636,55.2812,55.3327,55.2812,55.318,11283.2085
2007-05-22 15:45:00,75.11,75.12,74.98,75.0,11796.081649399935,55.3107,55.318,55.2149,55.2296,11796.0816
2007-05-22 15:50:00,74.97,75.04,74.97,75.0,12103.80551851472,55.2076,55.2591,55.2076,55.2296,12103.8055
2007-05-22 15:55:00,74.98,75.0,74.92,74.98,18463.43214688686,55.2149,55.2296,55.1707,55.2149,18463.4321
2007-05-23 09:30:00,74.82,74.82,74.62,74.67,26156.528874756383,55.0971,55.0971,54.9498,54.9866,26156.5289
2007-05-23 09:35:00,74.68,74.82,74.66,74.76,17950.559031695557,54.994,55.0971,54.9793,55.0529,17950.559
2007-05-23 09:40:00,74.76,74.98,74.67,74.97,37644.88665504154,55.0529,55.2149,54.9866,55.2076,37644.8867
2007-05-23 09:45:00,74.99,74.99,74.77,74.98,13334.700994973842,55.2223,55.2223,55.0603,55.2149,13334.701
2007-05-23 09:50:00,74.99,75.02,74.91,74.98,8923.992204328648,55.2223,55.2444,55.1634,55.2149,8923.9922
2007-05-23 09:55:00,74.94,75.08,74.9,75.03,6154.47738229562,55.1855,55.2886,55.156,55.2517,6154.4774
2007-05-23 10:00:00,75.02,75.11,74.97,74.99,16206.790440045132,55.2444,55.3107,55.2076,55.2223,16206.7904
2007-05-23 10:05:00,74.99,75.04,74.96,75.04,8616.268335213868,55.2223,55.2591,55.2002,55.2591,8616.2683
2007-05-23 10:10:00,75.04,75.04,74.82,74.91,13026.977125859064,55.2591,55.2591,55.0971,55.1634,13026.9771
2007-05-23 10:15:00,74.92,75.04,74.86,74.96,19284.029131192943,55.1707,55.2591,55.1266,55.2002,19284.0291
2007-05-23 10:20:00,74.98,75.02,74.92,74.99,10667.760795979077,55.2149,55.2444,55.1707,55.2223,10667.7608
2007-05-23 10:25:00,74.99,75.02,74.93,74.99,4205.559544568673,55.2223,55.2444,55.1781,55.2223,4205.5595
2007-05-23 10:30:00,75.02,75.08,75.02,75.08,8411.119089137346,55.2444,55.2886,55.2444,55.2886,8411.1191
2007-05-23 10:35:00,75.08,75.22,75.04,75.22,10462.611549902556,55.2886,55.3917,55.2591,55.3917,10462.6115
2007-05-23 10:40:00,75.22,75.22,75.15,75.15,18053.13365473381,55.3917,55.3917,55.3401,55.3401,18053.1337
2007-05-23 10:45:00,75.15,75.17,75.13,75.13,4102.984921530413,55.3401,55.3548,55.3254,55.3254,4102.9849
2007-05-23 10:50:00,75.12,75.16,75.11,75.11,49953.84141963278,55.318,55.3475,55.3107,55.3107,49953.8414
2007-05-23 10:55:00,75.13,75.18,75.12,75.18,13847.574110165144,55.3254,55.3622,55.318,55.3622,13847.5741
2007-05-23 11:00:00,75.18,75.36,75.17,75.32,25335.9318904503,55.3622,55.4948,55.3548,55.4653,25335.9319
2007-05-23 11:05:00,75.33,75.33,75.24,75.25,2769.514822033029,55.4727,55.4727,55.4064,55.4137,2769.5148
2007-05-23 11:10:00,75.26,75.27,75.19,75.22,2051.4924607652065,55.4211,55.4285,55.3696,55.3917,2051.4925
2007-05-23 11:15:00,75.19,75.2,75.16,75.19,7693.096727869524,55.3696,55.3769,55.3475,55.3696,7693.0967
2007-05-23 11:20:00,75.19,75.21,75.16,75.18,5436.455021027798,55.3696,55.3843,55.3475,55.3622,5436.455
2007-05-23 11:25:00,75.19,75.19,75.17,75.19,2974.6640681095496,55.3696,55.3696,55.3548,55.3696,2974.6641
2007-05-23 11:30:00,75.18,75.2,75.15,75.2,10052.313057749512,55.3622,55.3769,55.3401,55.3769,10052.3131
2007-05-23 11:35:00,75.19,75.22,75.17,75.19,7795.671350907785,55.3696,55.3917,55.3548,55.3696,7795.6714
2007-05-23 11:40:00,75.18,75.22,75.16,75.2,13026.977125859064,55.3622,55.3917,55.3475,55.3769,13026.9771
2007-05-23 11:45:00,75.2,75.22,75.19,75.21,2359.216329879988,55.3769,55.3917,55.3696,55.3843,2359.2163
2007-05-23 11:50:00,75.21,75.26,75.2,75.26,63801.41552979792,55.3843,55.4211,55.3769,55.4211,63801.4155
2007-05-23 11:55:00,75.26,75.26,75.23,75.23,4205.559544568673,55.4211,55.4211,55.399,55.399,4205.5595
2007-05-23 12:00:00,75.22,75.25,75.22,75.22,5231.305774951277,55.3917,55.4137,55.3917,55.3917,5231.3058
2007-05-23 12:05:00,75.23,75.25,75.21,75.21,11693.507026361678,55.399,55.4137,55.3843,55.3843,11693.507
2007-05-23 12:10:00,75.23,75.23,75.17,75.2,8411.119089137346,55.399,55.399,55.3548,55.3769,8411.1191
2007-05-23 12:15:00,75.2,75.21,75.18,75.21,5539.029644066058,55.3769,55.3843,55.3622,55.3843,5539.0296
2007-05-23 12:20:00,75.19,75.19,75.18,75.19,3897.8356754538927,55.3696,55.3696,55.3622,55.3696,3897.8357
2007-05-23 12:25:00,75.18,75.2,75.18,75.2,2769.514822033029,55.3622,55.3769,55.3622,55.3769,2769.5148
2007-05-23 12:30:00,75.21,75.22,75.19,75.22,5333.880397989537,55.3843,55.3917,55.3696,55.3917,5333.8804
2007-05-23 12:35:00,75.22,75.24,75.2,75.22,4000.410298492153,55.3917,55.4064,55.3769,55.3917,4000.4103
2007-05-23 12:40:00,75.22,75.24,75.2,75.24,4308.134167606934,55.3917,55.4064,55.3769,55.4064,4308.1342
2007-05-23 12:45:00,75.23,75.25,75.21,75.24,2974.6640681095496,55.399,55.4137,55.3843,55.4064,2974.6641
2007-05-23 12:50:00,75.24,75.25,75.22,75.23,3897.8356754538927,55.4064,55.4137,55.3917,55.399,3897.8357
2007-05-23 12:55:00,75.25,75.25,75.21,75.25,6154.47738229562,55.4137,55.4137,55.3843,55.4137,6154.4774
2007-05-23 13:00:00,75.24,75.31,75.24,75.29,6872.499743563442,55.4064,55.4579,55.4064,55.4432,6872.4997
2007-05-23 13:05:00,75.29,75.35,75.29,75.35,5949.328136219099,55.4432,55.4874,55.4432,55.4874,5949.3281
2007-05-23 13:10:00,75.32,75.37,75.32,75.37,6257.0520053338805,55.4653,55.5021,55.4653,55.5021,6257.052
2007-05-23 13:15:00,75.35,75.36,75.33,75.36,1743.7685916504256,55.4874,55.4948,55.4727,55.4948,1743.7686
2007-05-23 13:20:00,75.36,75.38,75.34,75.35,1846.343214688686,55.4948,55.5095,55.48,55.4874,1846.3432
2007-05-23 13:25:00,75.36,75.39,75.34,75.37,1743.7685916504256,55.4948,55.5168,55.48,55.5021,1743.7686
2007-05-23 13:30:00,75.37,75.39,75.37,75.38,2256.6417068417272,55.5021,55.5168,55.5021,55.5095,2256.6417
2007-05-23 13:35:00,75.38,75.39,75.37,75.37,5949.328136219099,55.5095,55.5168,55.5021,55.5021,5949.3281
2007-05-23 13:40:00,75.37,75.4,75.36,75.37,5744.178890142579,55.5021,55.5242,55.4948,55.5021,5744.1789
2007-05-23 13:45:00,75.38,75.39,75.36,75.38,6051.902759257359,55.5095,55.5168,55.4948,55.5095,6051.9028
2007-05-23 13:50:00,75.36,75.37,75.35,75.36,4000.410298492153,55.4948,55.5021,55.4874,55.4948,4000.4103
2007-05-23 13:55:00,75.36,75.37,75.33,75.34,11693.507026361678,55.4948,55.5021,55.4727,55.48,11693.507
2007-05-23 14:00:00,75.33,75.36,75.24,75.27,13437.275618012103,55.4727,55.4948,55.4064,55.4285,13437.2756
2007-05-23 14:05:00,75.27,75.29,75.25,75.28,7795.671350907785,55.4285,55.4432,55.4137,55.4358,7795.6714
2007-05-23 14:10:00,75.26,75.3,75.26,75.3,4718.432659759975,55.4211,55.4506,55.4211,55.4506,4718.4327
2007-05-23 14:15:00,75.3,75.31,75.24,75.24,20514.924607652065,55.4506,55.4579,55.4064,55.4064,20514.9246
2007-05-23 14:20:00,75.24,75.24,75.16,75.18,20412.349984613807,55.4064,55.4064,55.3475,55.3622,20412.35
2007-05-23 14:25:00,75.16,75.19,75.15,75.16,34977.946456046775,55.3475,55.3696,55.3401,55.3475,34977.9465
2007-05-23 14:30:00,75.17,75.26,75.16,75.22,13232.126371935585,55.3548,55.4211,55.3475,55.3917,13232.1264
2007-05-23 14:35:00,75.21,75.24,75.19,75.24,5846.753513180839,55.3843,55.4064,55.3696,55.4064,5846.7535
2007-05-23 14:40:00,75.24,75.24,75.17,75.19,6462.201251410401,55.4064,55.4064,55.3548,55.3696,6462.2013
2007-05-23 14:45:00,75.19,75.39,75.18,75.35,14052.723356241666,55.3696,55.5168,55.3622,55.4874,14052.7234
2007-05-23 14:50:00,75.34,75.36,75.32,75.33,3487.537183300851,55.48,55.4948,55.4653,55.4727,3487.5372
2007-05-23 14:55:00,75.31,75.44,75.31,75.35,8616.268335213868,55.4579,55.5537,55.4579,55.4874,8616.2683
2007-05-23 15:00:00,75.37,75.37,75.33,75.33,5128.731151913016,55.5021,55.5021,55.4727,55.4727,5128.7312
2007-05-23 15:05:00,75.34,75.35,75.31,75.32,3795.261052415632,55.48,55.4874,55.4579,55.4653,3795.2611
2007-05-23 15:10:00,75.32,75.32,75.21,75.22,12924.402502820802,55.4653,55.4653,55.3843,55.3917,12924.4025
2007-05-23 15:15:00,75.21,75.25,75.2,75.24,9436.86531951995,55.3843,55.4137,55.3769,55.4064,9436.8653
2007-05-23 15:20:00,75.23,75.24,75.17,75.24,12001.23089547646,55.399,55.4064,55.3548,55.4064,12001.2309
2007-05-23 15:25:00,75.24,75.25,75.18,75.21,4615.858036721715,55.4064,55.4137,55.3622,55.3843,4615.858
2007-05-23 15:30:00,75.21,75.21,75.16,75.18,8205.969843060826,55.3843,55.3843,55.3475,55.3622,8205.9698
2007-05-23 15:35:00,75.18,75.25,75.18,75.21,9642.014565596472,55.3622,55.4137,55.3622,55.3843,9642.0146
2007-05-23 15:40:00,75.2,75.24,75.17,75.24,30259.5137962868,55.3769,55.4064,55.3548,55.4064,30259.5138
2007-05-23 15:45:00,75.25,75.26,75.17,75.2,12821.82787978254,55.4137,55.4211,55.3548,55.3769,12821.8279
2007-05-23 15:50:00,75.2,75.23,75.16,75.19,17540.260539542516,55.3769,55.399,55.3475,55.3696,17540.2605
2007-05-23 15:55:00,75.2,75.22,75.11,75.12,22258.69319930249,55.3769,55.3917,55.3107,55.318,22258.6932
2007-05-24 09:30:00,75.75,75.75,75.56,75.7,43081.341676069336,55.7819,55.7819,55.642,55.7451,43081.3417
2007-05-24 09:35:00,75.68,75.94,75.59,75.66,18566.00676992512,55.7304,55.9219,55.6641,55.7157,18566.0068
2007-05-24 09:40:00,75.62,75.87,75.62,75.85,13334.700994973842,55.6862,55.8703,55.6862,55.8556,13334.701
2007-05-24 09:45:00,75.84,76.17,75.79,76.09,37132.01353985024,55.8482,56.0912,55.8114,56.0323,37132.0135
2007-05-24 09:50:00,76.09,76.1,75.94,76.0,29951.789927172016,56.0323,56.0397,55.9219,55.966,29951.7899
2007-05-24 09:55:00,76.03,76.07,76.02,76.04,10565.186172940814,55.9881,56.0176,55.9808,55.9955,10565.1862
2007-05-24 10:00:00,76.08,76.24,76.02,76.04,59082.98287003795,56.025,56.1428,55.9808,55.9955,59082.9829
2007-05-24 10:05:00,76.09,76.23,76.05,76.17,16309.365063083393,56.0323,56.1354,56.0029,56.0912,16309.3651
2007-05-24 10:10:00,76.2,76.2,76.13,76.16,22668.99169145553,56.1133,56.1133,56.0618,56.0839,22668.9917
2007-05-24 10:15:00,76.1,76.17,75.97,75.97,18155.70827777208,56.0397,56.0912,55.944,55.944,18155.7083
2007-05-24 10:20:00,75.97,75.97,75.84,75.85,8205.969843060826,55.944,55.944,55.8482,55.8556,8205.9698
2007-05-24 10:25:00,75.85,75.87,75.77,75.77,6462.201251410401,55.8556,55.8703,55.7967,55.7967,6462.2013
2007-05-24 10:30:00,75.77,75.81,75.68,75.68,13232.126371935585,55.7967,55.8261,55.7304,55.7304,13232.1264
2007-05-24 10:35:00,75.67,75.7,75.56,75.56,20207.200738537285,55.723,55.7451,55.642,55.642,20207.2007
2007-05-24 10:40:00,75.55,75.68,75.52,75.54,31900.70776489896,55.6347,55.7304,55.6126,55.6273,31900.7078
2007-05-24 10:45:00,75.54,75.54,75.47,75.5,11693.507026361678,55.6273,55.6273,55.5758,55.5978,11693.507
2007-05-24 10:50:00,75.5,75.63,75.5,75.59,13232.126371935585,55.5978,55.6936,55.5978,55.6641,13232.1264
2007-05-24 10:55:00,75.59,75.59,75.45,75.48,11180.633911170376,55.6641,55.6641,55.561,55.5831,11180.6339
2007-05-24 11:00:00,75.49,75.6,75.48,75.6,11283.208534208636,55.5905,55.6715,55.5831,55.6715,11283.2085
2007-05-24 11:05:00,75.58,75.64,75.55,75.64,16719.663555236435,55.6568,55.7009,55.6347,55.7009,16719.6636
2007-05-24 11:10:00,75.63,75.64,75.58,75.58,5641.604267104318,55.6936,55.7009,55.6568,55.6568,5641.6043
2007-05-24 11:15:00,75.57,75.6,75.43,75.45,21027.797722843367,55.6494,55.6715,55.5463,55.561,21027.7977
2007-05-24 11:20:00,75.44,75.48,75.42,75.47,14360.447225356444,55.5537,55.5831,55.5389,55.5758,14360.4472
2007-05-24 11:25:00,75.46,75.49,75.26,75.3,15078.46958662427,55.5684,55.5905,55.4211,55.4506,15078.4696
2007-05-24 11:30:00,75.3,75.41,75.26,75.41,24617.90952918248,55.4506,55.5316,55.4211,55.5316,24617.9095
2007-05-24 11:35:00,75.41,75.46,75.4,75.46,5026.156528874756,55.5316,55.5684,55.5242,55.5684,5026.1565
2007-05-24 11:40:00,75.45,75.46,75.41,75.43,11078.059288132115,55.561,55.5684,55.5316,55.5463,11078.0593
2007-05-24 11:45:00,75.43,75.49,75.42,75.48,7180.223612678223,55.5463,55.5905,55.5389,55.5831,7180.2236
2007-05-24 11:50:00,75.46,75.47,75.41,75.41,10154.887680787771,55.5684,55.5758,55.5316,55.5316,10154.8877
2007-05-24 11:55:00,75.42,75.42,75.39,75.39,10462.611549902556,55.5389,55.5389,55.5168,55.5168,10462.6115
2007-05-24 12:00:00,75.38,75.38,75.34,75.35,7077.648989639963,55.5095,55.5095,55.48,55.4874,7077.649
2007-05-24 12:05:00,75.34,75.39,75.32,75.37,16104.215817006872,55.48,55.5168,55.4653,55.5021,16104.2158
2007-05-24 12:10:00,75.36,75.41,75.32,75.33,16822.238178274692,55.4948,55.5316,55.4653,55.4727,16822.2382
2007-05-24 12:15:00,75.35,75.36,75.31,75.33,7898.245973946045,55.4874,55.4948,55.4579,55.4727,7898.246
2007-05-24 12:20:00,75.33,75.33,75.27,75.31,12616.67863370602,55.4727,55.4727,55.4285,55.4579,12616.6786
2007-05-24 12:25:00,75.32,75.35,75.27,75.31,10872.910042055595,55.4653,55.4874,55.4285,55.4579,10872.91
2007-05-24 12:30:00,75.33,75.33,75.16,75.16,10975.484665093856,55.4727,55.4727,55.3475,55.3475,10975.4847
2007-05-24 12:35:00,75.16,75.2,75.16,75.2,12411.5293876295,55.3475,55.3769,55.3475,55.3769,12411.5294
2007-05-24 12:40:00,75.2,75.25,75.2,75.23,16924.812801312954,55.3769,55.4137,55.3769,55.399,16924.8128
2007-05-24 12:45:00,75.23,75.46,75.23,75.29,16514.514309159913,55.399,55.5684,55.399,55.4432,16514.5143
2007-05-24 12:50:00,75.29,75.3,75.24,75.25,8000.820596984306,55.4432,55.4506,55.4064,55.4137,8000.8206
2007-05-24 12:55:00,75.25,75.35,75.25,75.34,8821.417581290389,55.4137,55.4874,55.4137,55.48,8821.4176
2007-05-24 13:00:00,75.34,75.44,75.34,75.44,8513.693712175607,55.48,55.5537,55.48,55.5537,8513.6937
2007-05-24 13:05:00,75.44,75.44,75.37,75.37,5231.305774951277,55.5537,55.5537,55.5021,55.5021,5231.3058
2007-05-24 13:10:00,75.38,75.42,75.38,75.4,6154.47738229562,55.5095,55.5389,55.5095,55.5242,6154.4774
2007-05-24 13:15:00,75.4,75.45,75.4,75.45,8923.992204328648,55.5242,55.561,55.5242,55.561,8923.9922
2007-05-24 13:20:00,75.45,75.47,75.44,75.45,11590.932403323415,55.561,55.5758,55.5537,55.561,11590.9324
2007-05-24 13:25:00,75.46,75.46,75.37,75.37,5846.753513180839,55.5684,55.5684,55.5021,55.5021,5846.7535
2007-05-24 13:30:00,75.37,75.37,75.27,75.27,8103.395220022566,55.5021,55.5021,55.4285,55.4285,8103.3952
2007-05-24 13:35:00,75.28,75.32,75.26,75.27,7282.798235716484,55.4358,55.4653,55.4211,55.4285,7282.7982
2007-05-24 13:40:00,75.28,75.36,75.28,75.35,13950.148733203405,55.4358,55.4948,55.4358,55.4874,13950.1487
2007-05-24 13:45:00,75.36,75.4,75.35,75.4,10052.313057749512,55.4948,55.5242,55.4874,55.5242,10052.3131
2007-05-24 13:50:00,75.41,75.47,75.38,75.47,11693.507026361678,55.5316,55.5758,55.5095,55.5758,11693.507
2007-05-24 13:55:00,75.46,75.52,75.44,75.52,14975.894963586008,55.5684,55.6126,55.5537,55.6126,14975.895
2007-05-24 14:00:00,75.49,75.54,75.49,75.49,8411.119089137346,55.5905,55.6273,55.5905,55.5905,8411.1191
2007-05-24 14:05:00,75.5,75.52,75.42,75.45,15181.044209662528,55.5978,55.6126,55.5389,55.561,15181.0442
2007-05-24 14:10:00,75.45,75.46,75.42,75.42,21643.24546107293,55.561,55.5684,55.5389,55.5389,21643.2455
2007-05-24 14:15:00,75.42,75.49,75.42,75.47,12514.10401066776,55.5389,55.5905,55.5389,55.5758,12514.104
2007-05-24 14:20:00,75.46,75.52,75.46,75.49,11590.932403323415,55.5684,55.6126,55.5684,55.5905,11590.9324
2007-05-24 14:25:00,75.48,75.48,75.4,75.45,21745.82008411119,55.5831,55.5831,55.5242,55.561,21745.8201
2007-05-24 14:30:00,75.43,75.44,75.37,75.38,8513.693712175607,55.5463,55.5537,55.5021,55.5095,8513.6937
2007-05-24 14:35:00,75.38,75.39,75.28,75.3,24617.90952918248,55.5095,55.5168,55.4358,55.4506,24617.9095
2007-05-24 14:40:00,75.29,75.39,75.28,75.39,13437.275618012103,55.4432,55.5168,55.4358,55.5168,13437.2756
2007-05-24 14:45:00,75.35,75.42,75.3,75.39,13847.574110165144,55.4874,55.5389,55.4506,55.5168,13847.5741
2007-05-24 14:50:00,75.38,75.39,75.34,75.35,9539.43994255821,55.5095,55.5168,55.48,55.4874,9539.4399
2007-05-24 14:55:00,75.35,75.37,75.26,75.3,11693.507026361678,55.4874,55.5021,55.4211,55.4506,11693.507
2007-05-24 15:00:00,75.3,75.38,75.29,75.32,10360.036926864292,55.4506,55.5095,55.4432,55.4653,10360.0369
2007-05-24 15:05:00,75.31,75.35,75.27,75.35,11283.208534208636,55.4579,55.4874,55.4285,55.4874,11283.2085
2007-05-24 15:10:00,75.34,75.34,75.26,75.32,12206.38014155298,55.48,55.48,55.4211,55.4653,12206.3801
2007-05-24 15:15:00,75.33,75.36,75.3,75.3,9744.58918863473,55.4727,55.4948,55.4506,55.4506,9744.5892
2007-05-24 15:20:00,75.3,75.34,75.28,75.33,9744.58918863473,55.4506,55.48,55.4358,55.4727,9744.5892
2007-05-24 15:25:00,75.31,75.33,75.26,75.3,12821.82787978254,55.4579,55.4727,55.4211,55.4506,12821.8279
2007-05-24 15:30:00,75.31,75.33,75.25,75.25,20002.051492460763,55.4579,55.4727,55.4137,55.4137,20002.0515
2007-05-24 15:35:00,75.24,75.26,75.21,75.25,20514.924607652065,55.4064,55.4211,55.3843,55.4137,20514.9246
2007-05-24 15:40:00,75.24,75.25,75.19,75.23,10667.760795979077,55.4064,55.4137,55.3696,55.399,10667.7608
2007-05-24 15:45:00,75.22,75.26,75.2,75.23,14565.596471432968,55.3917,55.4211,55.3769,55.399,14565.5965
2007-05-24 15:50:00,75.23,75.25,75.19,75.23,14360.447225356444,55.399,55.4137,55.3696,55.399,14360.4472
2007-05-24 15:55:00,75.22,75.24,75.15,75.21,36003.69268642938,55.3917,55.4064,55.3401,55.3843,36003.6927
2007-05-25 09:30:00,75.32,75.44,75.2,75.26,9949.738434711251,55.4653,55.5537,55.3769,55.4211,9949.7384
2007-05-25 09:35:00,75.26,75.26,75.08,75.08,1436.0447225356447,55.4211,55.4211,55.2886,55.2886,1436.0447
2007-05-25 09:40:00,75.08,75.28,75.07,75.18,17642.835162580777,55.2886,55.4358,55.2812,55.3622,17642.8352
2007-05-25 09:45:00,75.18,75.3,75.08,75.18,23899.887167914658,55.3622,55.4506,55.2886,55.3622,23899.8872
2007-05-25 09:50:00,75.18,75.24,75.04,75.08,36619.14042465894,55.3622,55.4064,55.2591,55.2886,36619.1404
2007-05-25 09:55:00,75.06,75.2,75.04,75.19,12206.38014155298,55.2738,55.3769,55.2591,55.3696,12206.3801
2007-05-25 10:00:00,75.2,75.26,75.11,75.24,19489.17837726946,55.3769,55.4211,55.3107,55.4064,19489.1784
2007-05-25 10:05:00,75.22,75.26,75.21,75.24,10360.036926864292,55.3917,55.4211,55.3843,55.4064,10360.0369
2007-05-25 10:10:00,75.25,75.35,75.25,75.3,7693.096727869524,55.4137,55.4874,55.4137,55.4506,7693.0967
2007-05-25 10:15:00,75.32,75.42,75.31,75.35,9334.29069648169,55.4653,55.5389,55.4579,55.4874,9334.2907
2007-05-25 10:20:00,75.35,75.36,75.22,75.23,5231.305774951277,55.4874,55.4948,55.3917,55.399,5231.3058
2007-05-25 10:25:00,75.23,75.3,75.18,75.23,7795.671350907785,55.399,55.4506,55.3622,55.399,7795.6714
2007-05-25 10:30:00,75.24,75.32,75.23,75.31,8411.119089137346,55.4064,55.4653,55.399,55.4579,8411.1191
2007-05-25 10:35:00,75.31,75.35,75.26,75.35,8616.268335213868,55.4579,55.4874,55.4211,55.4874,8616.2683
2007-05-25 10:40:00,75.35,75.45,75.32,75.39,23284.43942968509,55.4874,55.561,55.4653,55.5168,23284.4394
2007-05-25 10:45:00,75.38,75.38,75.24,75.29,16206.790440045132,55.5095,55.5095,55.4064,55.4432,16206.7904
2007-05-25 10:50:00,75.25,75.28,75.19,75.26,11590.932403323415,55.4137,55.4358,55.3696,55.4211,11590.9324
2007-05-25 10:55:00,75.3,75.3,75.23,75.29,3384.962560262591,55.4506,55.4506,55.399,55.4432,3384.9626
2007-05-25 11:00:00,75.28,75.34,75.23,75.28,9539.43994255821,55.4358,55.48,55.399,55.4358,9539.4399
2007-05-25 11:05:00,75.31,75.31,75.23,75.23,5846.753513180839,55.4579,55.4579,55.399,55.399,5846.7535
2007-05-25 11:10:00,75.25,75.28,75.22,75.25,5333.880397989537,55.4137,55.4358,55.3917,55.4137,5333.8804
2007-05-25 11:15:00,75.28,75.29,75.22,75.29,7385.372858754744,55.4358,55.4432,55.3917,55.4432,7385.3729
2007-05-25 11:20:00,75.28,75.31,75.24,75.24,3179.8133141860703,55.4358,55.4579,55.4064,55.4064,3179.8133
2007-05-25 11:25:00,75.29,75.29,75.23,75.23,3487.537183300851,55.4432,55.4432,55.399,55.399,3487.5372
2007-05-25 11:30:00,75.27,75.28,75.22,75.25,6257.0520053338805,55.4285,55.4358,55.3917,55.4137,6257.052
2007-05-25 11:35:00,75.24,75.28,75.22,75.22,7795.671350907785,55.4064,55.4358,55.3917,55.3917,7795.6714
2007-05-25 11:40:00,75.22,75.23,75.15,75.16,9436.86531951995,55.3917,55.399,55.3401,55.3475,9436.8653
2007-05-25 11:45:00,75.15,75.18,75.15,75.18,6462.201251410401,55.3401,55.3622,55.3401,55.3622,6462.2013
2007-05-25 11:50:00,75.16,75.18,75.13,75.13,7487.947481793004,55.3475,55.3622,55.3254,55.3254,7487.9475
2007-05-25 11:55:00,75.16,75.18,75.13,75.17,6462.201251410401,55.3475,55.3622,55.3254,55.3548,6462.2013
2007-05-25 12:00:00,75.16,75.18,75.12,75.16,5128.731151913016,55.3475,55.3622,55.318,55.3475,5128.7312
2007-05-25 12:05:00,75.16,75.19,75.14,75.16,9847.163811672992,55.3475,55.3696,55.3327,55.3475,9847.1638
2007-05-25 12:10:00,75.19,75.2,75.08,75.1,10462.611549902556,55.3696,55.3769,55.2886,55.3033,10462.6115
2007-05-25 12:15:00,75.07,75.08,75.02,75.05,5128.731151913016,55.2812,55.2886,55.2444,55.2665,5128.7312
2007-05-25 12:20:00,75.05,75.09,75.04,75.06,3077.2386911478097,55.2665,55.2959,55.2591,55.2738,3077.2387
2007-05-25 12:25:00,75.06,75.07,75.02,75.07,8103.395220022566,55.2738,55.2812,55.2444,55.2812,8103.3952
2007-05-25 12:30:00,75.07,75.08,75.05,75.06,2872.089445071289,55.2812,55.2886,55.2665,55.2738,2872.0894
2007-05-25 12:35:00,75.09,75.16,75.07,75.14,3384.962560262591,55.2959,55.3475,55.2812,55.3327,3384.9626
2007-05-25 12:40:00,75.16,75.16,75.11,75.13,5026.156528874756,55.3475,55.3475,55.3107,55.3254,5026.1565
2007-05-25 12:45:00,75.13,75.17,75.11,75.17,7795.671350907785,55.3254,55.3548,55.3107,55.3548,7795.6714
2007-05-25 12:50:00,75.18,75.23,75.16,75.23,10052.313057749512,55.3622,55.399,55.3475,55.399,10052.3131
2007-05-25 12:55:00,75.23,75.27,75.22,75.26,5744.178890142579,55.399,55.4285,55.3917,55.4211,5744.1789
2007-05-25 13:00:00,75.26,75.28,75.23,75.28,6051.902759257359,55.4211,55.4358,55.399,55.4358,6051.9028
2007-05-25 13:05:00,75.25,75.32,75.25,75.3,6872.499743563442,55.4137,55.4653,55.4137,55.4506,6872.4997
2007-05-25 13:10:00,75.3,75.35,75.28,75.31,3282.3879372243305,55.4506,55.4874,55.4358,55.4579,3282.3879
2007-05-25 13:15:00,75.31,75.34,75.27,75.28,4102.984921530413,55.4579,55.48,55.4285,55.4358,4102.9849
2007-05-25 13:20:00,75.31,75.31,75.21,75.24,11488.357780285158,55.4579,55.4579,55.3843,55.4064,11488.3578
2007-05-25 13:25:00,75.22,75.26,75.21,75.21,3077.2386911478097,55.3917,55.4211,55.3843,55.3843,3077.2387
2007-05-25 13:30:00,75.2,75.2,75.15,75.16,2359.216329879988,55.3769,55.3769,55.3401,55.3475,2359.2163
2007-05-25 13:35:00,75.14,75.16,75.1,75.13,2359.216329879988,55.3327,55.3475,55.3033,55.3254,2359.2163
2007-05-25 13:40:00,75.13,75.15,75.07,75.07,4923.581905836496,55.3254,55.3401,55.2812,55.2812,4923.5819
2007-05-25 13:45:00,75.07,75.1,75.06,75.06,2769.514822033029,55.2812,55.3033,55.2738,55.2738,2769.5148
2007-05-25 13:50:00,75.08,75.08,75.03,75.08,9642.014565596472,55.2886,55.2886,55.2517,55.2886,9642.0146
2007-05-25 13:55:00,75.07,75.1,75.06,75.06,3384.962560262591,55.2812,55.3033,55.2738,55.2738,3384.9626
2007-05-25 14:00:00,75.09,75.15,75.07,75.11,9539.43994255821,55.2959,55.3401,55.2812,55.3107,9539.4399
2007-05-25 14:05:00,75.12,75.14,75.11,75.12,5128.731151913016,55.318,55.3327,55.3107,55.318,5128.7312
2007-05-25 14:10:00,75.12,75.13,75.09,75.09,3590.111806339112,55.318,55.3254,55.2959,55.2959,3590.1118
2007-05-25 14:15:00,75.08,75.09,75.02,75.02,7282.798235716484,55.2886,55.2959,55.2444,55.2444,7282.7982
2007-05-25 14:20:00,75.03,75.07,75.03,75.07,7693.096727869524,55.2517,55.2812,55.2517,55.2812,7693.0967
2007-05-25 14:25:00,75.06,75.07,75.01,75.02,5846.753513180839,55.2738,55.2812,55.237,55.2444,5846.7535
2007-05-25 14:30:00,75.02,75.04,75.02,75.03,4308.134167606934,55.2444,55.2591,55.2444,55.2517,4308.1342
2007-05-25 14:35:00,75.03,75.08,75.02,75.06,3897.8356754538927,55.2517,55.2886,55.2444,55.2738,3897.8357
2007-05-25 14:40:00,75.06,75.14,75.05,75.13,6462.201251410401,55.2738,55.3327,55.2665,55.3254,6462.2013
2007-05-25 14:45:00,75.14,75.16,75.13,75.14,4615.858036721715,55.3327,55.3475,55.3254,55.3327,4615.858
2007-05-25 14:50:00,75.15,75.15,75.08,75.11,7282.798235716484,55.3401,55.3401,55.2886,55.3107,7282.7982
2007-05-25 14:55:00,75.1,75.19,75.1,75.15,11180.633911170376,55.3033,55.3696,55.3033,55.3401,11180.6339
2007-05-25 15:00:00,75.17,75.19,75.13,75.16,11283.208534208636,55.3548,55.3696,55.3254,55.3475,11283.2085
2007-05-25 15:05:00,75.14,75.19,75.13,75.15,8103.395220022566,55.3327,55.3696,55.3254,55.3401,8103.3952
2007-05-25 15:10:00,75.15,75.16,75.12,75.12,6051.902759257359,55.3401,55.3475,55.318,55.318,6051.9028
2007-05-25 15:15:00,75.12,75.12,75.08,75.08,12821.82787978254,55.318,55.318,55.2886,55.2886,12821.8279
2007-05-25 15:20:00,75.1,75.16,75.08,75.13,8821.417581290389,55.3033,55.3475,55.2886,55.3254,8821.4176
2007-05-25 15:25:00,75.14,75.14,75.12,75.14,8205.969843060826,55.3327,55.3327,55.318,55.3327,8205.9698
2007-05-25 15:30:00,75.14,75.18,75.14,75.18,8923.992204328648,55.3327,55.3622,55.3327,55.3622,8923.9922
2007-05-25 15:35:00,75.17,75.21,75.15,75.16,10360.036926864292,55.3548,55.3843,55.3401,55.3475,10360.0369
2007-05-25 15:40:00,75.16,75.25,75.15,75.25,18053.13365473381,55.3475,55.4137,55.3401,55.4137,18053.1337
2007-05-25 15:45:00,75.24,75.25,75.16,75.16,12411.5293876295,55.4064,55.4137,55.3475,55.3475,12411.5294
2007-05-25 15:50:00,75.17,75.25,75.17,75.21,4615.858036721715,55.3548,55.4137,55.3548,55.3843,4615.858
2007-05-25 15:55:00,75.21,75.25,75.19,75.19,5333.880397989537,55.3843,55.4137,55.3696,55.3696,5333.8804
2007-05-29 09:30:00,75.55,76.04,75.55,75.6,21130.372345881628,55.6347,55.9955,55.6347,55.6715,21130.3723
2007-05-29 09:35:00,75.55,75.56,75.46,75.48,12308.95476459124,55.6347,55.642,55.5684,55.5831,12308.9548
2007-05-29 09:40:00,75.47,75.47,75.41,75.46,10154.887680787771,55.5758,55.5758,55.5316,55.5684,10154.8877
2007-05-29 09:45:00,75.44,75.5,75.41,75.5,8308.544466099087,55.5537,55.5978,55.5316,55.5978,8308.5445
2007-05-29 09:50:00,75.49,75.5,75.45,75.45,9129.14145040517,55.5905,55.5978,55.561,55.561,9129.1415
2007-05-29 09:55:00,75.46,75.5,75.36,75.38,13026.977125859064,55.5684,55.5978,55.4948,55.5095,13026.9771
2007-05-29 10:00:00,75.4,75.45,75.36,75.37,16822.238178274692,55.5242,55.561,55.4948,55.5021,16822.2382
2007-05-29 10:05:00,75.39,75.39,75.29,75.29,21745.82008411119,55.5168,55.5168,55.4432,55.4432,21745.8201
2007-05-29 10:10:00,75.3,75.3,75.21,75.21,14155.297979279923,55.4506,55.4506,55.3843,55.3843,14155.298
2007-05-29 10:15:00,75.23,75.27,75.15,75.27,6257.0520053338805,55.399,55.4285,55.3401,55.4285,6257.052
2007-05-29 10:20:00,75.28,75.3,75.14,75.15,11590.932403323415,55.4358,55.4506,55.3327,55.3401,11590.9324
2007-05-29 10:25:00,75.16,75.25,75.13,75.2,22771.5663144938,55.3475,55.4137,55.3254,55.3769,22771.5663
2007-05-29 10:30:00,75.19,75.26,75.07,75.15,20002.051492460763,55.3696,55.4211,55.2812,55.3401,20002.0515
2007-05-29 10:35:00,75.16,75.21,75.12,75.17,13847.574110165144,55.3475,55.3843,55.318,55.3548,13847.5741
2007-05-29 10:40:00,75.16,75.16,75.07,75.08,2256.6417068417272,55.3475,55.3475,55.2812,55.2886,2256.6417
2007-05-29 10:45:00,75.06,75.11,75.06,75.06,3897.8356754538927,55.2738,55.3107,55.2738,55.2738,3897.8357
2007-05-29 10:50:00,75.06,75.09,75.05,75.09,2154.067083803467,55.2738,55.2959,55.2665,55.2959,2154.0671
2007-05-29 10:55:00,75.08,75.09,75.05,75.06,1846.343214688686,55.2886,55.2959,55.2665,55.2738,1846.3432
2007-05-29 11:00:00,75.09,75.09,75.0,75.02,15488.76807877731,55.2959,55.2959,55.2296,55.2444,15488.7681
2007-05-29 11:05:00,74.99,75.03,74.95,74.97,5846.753513180839,55.2223,55.2517,55.1928,55.2076,5846.7535
2007-05-29 11:10:00,75.0,75.04,74.98,75.01,11078.059288132115,55.2296,55.2591,55.2149,55.237,11078.0593
2007-05-29 11:15:00,75.01,75.1,74.96,75.07,18463.43214688686,55.237,55.3033,55.2002,55.2812,18463.4321
2007-05-29 11:20:00,75.05,75.09,75.02,75.09,3692.686429377372,55.2665,55.2959,55.2444,55.2959,3692.6864
2007-05-29 11:25:00,75.08,75.23,75.04,75.16,13744.999487126885,55.2886,55.399,55.2591,55.3475,13744.9995
2007-05-29 11:30:00,75.2,75.32,75.16,75.26,18155.70827777208,55.3769,55.4653,55.3475,55.4211,18155.7083
2007-05-29 11:35:00,75.27,75.28,75.21,75.21,6051.902759257359,55.4285,55.4358,55.3843,55.3843,6051.9028
2007-05-29 11:40:00,75.24,75.24,75.19,75.19,9436.86531951995,55.4064,55.4064,55.3696,55.3696,9436.8653
2007-05-29 11:45:00,75.2,75.21,75.16,75.16,3077.2386911478097,55.3769,55.3843,55.3475,55.3475,3077.2387
2007-05-29 11:50:00,75.16,75.19,75.15,75.18,3795.261052415632,55.3475,55.3696,55.3401,55.3622,3795.2611
2007-05-29 11:55:00,75.18,75.18,75.03,75.07,12514.10401066776,55.3622,55.3622,55.2517,55.2812,12514.104
2007-05-29 12:00:00,75.04,75.08,75.03,75.07,4821.007282798236,55.2591,55.2886,55.2517,55.2812,4821.0073
2007-05-29 12:05:00,75.07,75.11,75.06,75.07,3795.261052415632,55.2812,55.3107,55.2738,55.2812,3795.2611
2007-05-29 12:10:00,75.07,75.14,75.07,75.11,9539.43994255821,55.2812,55.3327,55.2812,55.3107,9539.4399
2007-05-29 12:15:00,75.11,75.12,75.06,75.11,5026.156528874756,55.3107,55.318,55.2738,55.3107,5026.1565
2007-05-29 12:20:00,75.12,75.16,75.11,75.11,4000.410298492153,55.318,55.3475,55.3107,55.3107,4000.4103
2007-05-29 12:25:00,75.12,75.13,75.06,75.06,4718.432659759975,55.318,55.3254,55.2738,55.2738,4718.4327
2007-05-29 12:30:00,75.06,75.11,75.02,75.02,6564.775874448661,55.2738,55.3107,55.2444,55.2444,6564.7759
2007-05-29 12:35:00,75.01,75.1,74.93,74.94,19489.17837726946,55.237,55.3033,55.1781,55.1855,19489.1784
2007-05-29 12:40:00,74.93,74.93,74.88,74.88,4205.559544568673,55.1781,55.1781,55.1413,55.1413,4205.5595
2007-05-29 12:45:00,74.88,74.94,74.87,74.93,8411.119089137346,55.1413,55.1855,55.1339,55.1781,8411.1191
2007-05-29 12:50:00,74.96,74.96,74.9,74.9,5333.880397989537,55.2002,55.2002,55.156,55.156,5333.8804
2007-05-29 12:55:00,74.89,74.93,74.88,74.89,3897.8356754538927,55.1486,55.1781,55.1413,55.1486,3897.8357
2007-05-29 13:00:00,74.92,74.92,74.88,74.92,7693.096727869524,55.1707,55.1707,55.1413,55.1707,7693.0967
2007-05-29 13:05:00,74.92,74.95,74.91,74.92,4308.134167606934,55.1707,55.1928,55.1634,55.1707,4308.1342
2007-05-29 13:10:00,74.96,74.96,74.91,74.91,4410.708790645194,55.2002,55.2002,55.1634,55.1634,4410.7088
2007-05-29 13:15:00,74.92,74.92,74.86,74.87,7795.671350907785,55.1707,55.1707,55.1266,55.1339,7795.6714
2007-05-29 13:20:00,74.85,74.85,74.72,74.74,12103.80551851472,55.1192,55.1192,55.0235,55.0382,12103.8055
2007-05-29 13:25:00,74.73,74.77,74.63,74.66,13539.850241050364,55.0308,55.0603,54.9572,54.9793,13539.8502
2007-05-29 13:30:00,74.67,74.71,74.63,74.7,7077.648989639963,54.9866,55.0161,54.9572,55.0087,7077.649
2007-05-29 13:35:00,74.69,74.7,74.63,74.63,8308.544466099087,55.0014,55.0087,54.9572,54.9572,8308.5445
2007-05-29 13:40:00,74.63,74.7,74.62,74.68,55698.02030977536,54.9572,55.0087,54.9498,54.994,55698.0203
2007-05-29 13:45:00,74.68,74.69,74.62,74.62,3384.962560262591,54.994,55.0014,54.9498,54.9498,3384.9626
2007-05-29 13:50:00,74.65,74.7,74.62,74.68,7180.223612678223,54.9719,55.0087,54.9498,54.994,7180.2236
2007-05-29 13:55:00,74.67,74.69,74.66,74.67,7693.096727869524,54.9866,55.0014,54.9793,54.9866,7693.0967
2007-05-29 14:00:00,74.67,74.67,74.6,74.63,11283.208534208636,54.9866,54.9866,54.9351,54.9572,11283.2085
2007-05-29 14:05:00,74.63,74.67,74.61,74.66,53543.95322597189,54.9572,54.9866,54.9425,54.9793,53543.9532
2007-05-29 14:10:00,74.66,74.66,74.62,74.64,6564.775874448661,54.9793,54.9793,54.9498,54.9645,6564.7759
2007-05-29 14:15:00,74.64,74.71,74.61,74.71,5641.604267104318,54.9645,55.0161,54.9425,55.0161,5641.6043
2007-05-29 14:20:00,74.72,74.76,74.7,74.76,4615.858036721715,55.0235,55.0529,55.0087,55.0529,4615.858
2007-05-29 14:25:00,74.74,74.77,74.7,74.75,12206.38014155298,55.0382,55.0603,55.0087,55.0455,12206.3801
2007-05-29 14:30:00,74.77,74.77,74.63,74.66,11796.081649399935,55.0603,55.0603,54.9572,54.9793,11796.0816
2007-05-29 14:35:00,74.67,74.72,74.67,74.7,7693.096727869524,54.9866,55.0235,54.9866,55.0087,7693.0967
2007-05-29 14:40:00,74.7,74.72,74.66,74.69,6154.47738229562,55.0087,55.0235,54.9793,55.0014,6154.4774
2007-05-29 14:45:00,74.69,74.79,74.69,74.78,9744.58918863473,55.0014,55.075,55.0014,55.0676,9744.5892
2007-05-29 14:50:00,74.76,74.82,74.75,74.8,6462.201251410401,55.0529,55.0971,55.0455,55.0824,6462.2013
2007-05-29 14:55:00,74.79,74.86,74.77,74.83,12206.38014155298,55.075,55.1266,55.0603,55.1045,12206.3801
2007-05-29 15:00:00,74.83,74.85,74.81,74.82,5436.455021027798,55.1045,55.1192,55.0897,55.0971,5436.455
2007-05-29 15:05:00,74.82,74.85,74.79,74.82,8923.992204328648,55.0971,55.1192,55.075,55.0971,8923.9922
2007-05-29 15:10:00,74.83,74.84,74.8,74.81,7590.522104831264,55.1045,55.1118,55.0824,55.0897,7590.5221
2007-05-29 15:15:00,74.82,74.85,74.8,74.81,6564.775874448661,55.0971,55.1192,55.0824,55.0897,6564.7759
2007-05-29 15:20:00,74.81,74.83,74.77,74.77,6667.350497486921,55.0897,55.1045,55.0603,55.0603,6667.3505
2007-05-29 15:25:00,74.77,74.78,74.74,74.77,11385.783157246897,55.0603,55.0676,55.0382,55.0603,11385.7832
2007-05-29 15:30:00,74.75,74.77,74.69,74.7,12103.80551851472,55.0455,55.0603,55.0014,55.0087,12103.8055
2007-05-29 15:35:00,74.72,74.77,74.68,74.73,14565.596471432968,55.0235,55.0603,54.994,55.0308,14565.5965
2007-05-29 15:40:00,74.73,74.79,74.73,74.76,14975.894963586008,55.0308,55.075,55.0308,55.0529,14975.895
2007-05-29 15:45:00,74.76,74.79,74.68,74.7,21438.09621499641,55.0529,55.075,54.994,55.0087,21438.0962
2007-05-29 15:50:00,74.7,74.73,74.66,74.72,19489.17837726946,55.0087,55.0308,54.9793,55.0235,19489.1784
2007-05-29 15:55:00,74.69,74.72,74.62,74.67,31490.40927274592,55.0014,55.0235,54.9498,54.9866,31490.4093
2007-05-30 09:30:00,74.57,74.77,74.49,74.58,22976.71556057032,54.913,55.0603,54.8541,54.9204,22976.7156
2007-05-30 09:35:00,74.57,74.58,74.38,74.53,11898.656272438198,54.913,54.9204,54.7731,54.8835,11898.6563
2007-05-30 09:40:00,74.53,74.53,74.38,74.45,8000.820596984306,54.8835,54.8835,54.7731,54.8246,8000.8206
2007-05-30 09:45:00,74.41,74.41,74.31,74.36,8923.992204328648,54.7952,54.7952,54.7215,54.7584,8923.9922
2007-05-30 09:50:00,74.41,74.44,74.33,74.34,21848.39470714945,54.7952,54.8173,54.7363,54.7436,21848.3947
2007-05-30 09:55:00,74.33,74.37,74.3,74.36,9539.43994255821,54.7363,54.7657,54.7142,54.7584,9539.4399
2007-05-30 10:00:00,74.36,74.42,74.33,74.38,17950.559031695557,54.7584,54.8025,54.7363,54.7731,17950.559
2007-05-30 10:05:00,74.39,74.43,74.37,74.42,7077.648989639963,54.7804,54.8099,54.7657,54.8025,7077.649
2007-05-30 10:10:00,74.42,74.43,74.33,74.36,7590.522104831264,54.8025,54.8099,54.7363,54.7584,7590.5221
2007-05-30 10:15:00,74.35,74.43,74.33,74.43,19796.902246384245,54.751,54.8099,54.7363,54.8099,19796.9022
2007-05-30 10:20:00,74.44,74.47,74.38,74.41,18566.00676992512,54.8173,54.8394,54.7731,54.7952,18566.0068
2007-05-30 10:25:00,74.42,74.47,74.38,74.46,10462.611549902556,54.8025,54.8394,54.7731,54.832,10462.6115
2007-05-30 10:30:00,74.44,74.5,74.37,74.38,28310.59595855985,54.8173,54.8615,54.7657,54.7731,28310.596
2007-05-30 10:35:00,74.38,74.43,74.34,74.38,24925.63339829726,54.7731,54.8099,54.7436,54.7731,24925.6334
2007-05-30 10:40:00,74.38,74.47,74.38,74.42,16309.365063083393,54.7731,54.8394,54.7731,54.8025,16309.3651
2007-05-30 10:45:00,74.42,74.49,74.41,74.45,10667.760795979077,54.8025,54.8541,54.7952,54.8246,10667.7608
2007-05-30 10:50:00,74.43,74.5,74.4,74.5,5436.455021027798,54.8099,54.8615,54.7878,54.8615,5436.455
2007-05-30 10:55:00,74.49,74.53,74.47,74.52,8411.119089137346,54.8541,54.8835,54.8394,54.8762,8411.1191
2007-05-30 11:00:00,74.51,74.51,74.35,74.35,17335.111293465994,54.8688,54.8688,54.751,54.751,17335.1113
2007-05-30 11:05:00,74.35,74.4,74.32,74.37,10565.186172940814,54.751,54.7878,54.7289,54.7657,10565.1862
2007-05-30 11:10:00,74.37,74.41,74.35,74.39,4102.984921530413,54.7657,54.7952,54.751,54.7804,4102.9849
2007-05-30 11:15:00,74.37,74.41,74.37,74.41,4102.984921530413,54.7657,54.7952,54.7657,54.7952,4102.9849
2007-05-30 11:20:00,74.4,74.47,74.37,74.47,10360.036926864292,54.7878,54.8394,54.7657,54.8394,10360.0369
2007-05-30 11:25:00,74.47,74.47,74.4,74.4,9744.58918863473,54.8394,54.8394,54.7878,54.7878,9744.5892
2007-05-30 11:30:00,74.44,74.48,74.37,74.39,7077.648989639963,54.8173,54.8467,54.7657,54.7804,7077.649
2007-05-30 11:35:00,74.4,74.41,74.3,74.33,10872.910042055595,54.7878,54.7952,54.7142,54.7363,10872.91
2007-05-30 11:40:00,74.33,74.42,74.33,74.34,5128.731151913016,54.7363,54.8025,54.7363,54.7436,5128.7312
2007-05-30 11:45:00,74.38,74.43,74.36,74.37,5641.604267104318,54.7731,54.8099,54.7584,54.7657,5641.6043
2007-05-30 11:50:00,74.38,74.38,74.27,74.27,14052.723356241666,54.7731,54.7731,54.6921,54.6921,14052.7234
2007-05-30 11:55:00,74.27,74.31,74.25,74.28,12514.10401066776,54.6921,54.7215,54.6774,54.6994,12514.104
2007-05-30 12:00:00,74.28,74.33,74.28,74.31,4205.559544568673,54.6994,54.7363,54.6994,54.7215,4205.5595
2007-05-30 12:05:00,74.33,74.34,74.3,74.32,5231.305774951277,54.7363,54.7436,54.7142,54.7289,5231.3058
2007-05-30 12:10:00,74.34,74.34,74.24,74.27,9744.58918863473,54.7436,54.7436,54.67,54.6921,9744.5892
2007-05-30 12:15:00,74.31,74.33,74.27,74.31,4308.134167606934,54.7215,54.7363,54.6921,54.7215,4308.1342
2007-05-30 12:20:00,74.3,74.36,74.29,74.33,6564.775874448661,54.7142,54.7584,54.7068,54.7363,6564.7759
2007-05-30 12:25:00,74.36,74.4,74.35,74.39,8308.544466099087,54.7584,54.7878,54.751,54.7804,8308.5445
2007-05-30 12:30:00,74.38,74.4,74.34,74.36,8513.693712175607,54.7731,54.7878,54.7436,54.7584,8513.6937
2007-05-30 12:35:00,74.38,74.4,74.36,74.39,7077.648989639963,54.7731,54.7878,54.7584,54.7804,7077.649
2007-05-30 12:40:00,74.39,74.4,74.36,74.37,7077.648989639963,54.7804,54.7878,54.7584,54.7657,7077.649
2007-05-30 12:45:00,74.36,74.38,74.35,74.38,5641.604267104318,54.7584,54.7731,54.751,54.7731,5641.6043
2007-05-30 12:50:00,74.36,74.38,74.31,74.36,5436.455021027798,54.7584,54.7731,54.7215,54.7584,5436.455
2007-05-30 12:55:00,74.34,74.38,74.29,74.36,6359.626628372141,54.7436,54.7731,54.7068,54.7584,6359.6266
2007-05-30 13:00:00,74.35,74.37,74.29,74.35,7693.096727869524,54.751,54.7657,54.7068,54.751,7693.0967
2007-05-30 13:05:00,74.37,74.39,74.33,74.35,5128.731151913016,54.7657,54.7804,54.7363,54.751,5128.7312
2007-05-30 13:10:00,74.38,74.4,74.36,74.38,5744.178890142579,54.7731,54.7878,54.7584,54.7731,5744.1789
2007-05-30 13:15:00,74.38,74.4,74.38,74.39,2154.067083803467,54.7731,54.7878,54.7731,54.7804,2154.0671
2007-05-30 13:20:00,74.38,74.4,74.38,74.39,3692.686429377372,54.7731,54.7878,54.7731,54.7804,3692.6864
2007-05-30 13:25:00,74.38,74.4,74.37,74.38,3795.261052415632,54.7731,54.7878,54.7657,54.7731,3795.2611
2007-05-30 13:30:00,74.4,74.4,74.35,74.38,5436.455021027798,54.7878,54.7878,54.751,54.7731,5436.455
2007-05-30 13:35:00,74.35,74.38,74.28,74.28,18976.30526207816,54.751,54.7731,54.6994,54.6994,18976.3053
2007-05-30 13:40:00,74.27,74.27,74.21,74.21,9129.14145040517,54.6921,54.6921,54.6479,54.6479,9129.1415
2007-05-30 13:45:00,74.22,74.25,74.19,74.25,7180.223612678223,54.6553,54.6774,54.6332,54.6774,7180.2236
2007-05-30 13:50:00,74.25,74.26,74.19,74.23,7077.648989639963,54.6774,54.6847,54.6332,54.6626,7077.649
2007-05-30 13:55:00,74.23,74.27,74.21,74.25,7590.522104831264,54.6626,54.6921,54.6479,54.6774,7590.5221
2007-05-30 14:00:00,74.23,74.23,74.14,74.17,25130.78264437378,54.6626,54.6626,54.5963,54.6184,25130.7826
2007-05-30 14:05:00,74.17,74.23,73.99,74.18,35901.11806339111,54.6184,54.6626,54.4859,54.6258,35901.1181
2007-05-30 14:10:00,74.21,74.29,74.15,74.2,14565.596471432968,54.6479,54.7068,54.6037,54.6405,14565.5965
2007-05-30 14:15:00,74.26,74.38,74.22,74.34,12103.80551851472,54.6847,54.7731,54.6553,54.7436,12103.8055
2007-05-30 14:20:00,74.32,74.33,74.25,74.31,6872.499743563442,54.7289,54.7363,54.6774,54.7215,6872.4997
2007-05-30 14:25:00,74.34,74.53,74.33,74.52,18155.70827777208,54.7436,54.8835,54.7363,54.8762,18155.7083
2007-05-30 14:30:00,74.49,74.58,74.38,74.5,26464.25274387117,54.8541,54.9204,54.7731,54.8615,26464.2527
2007-05-30 14:35:00,74.49,74.6,74.47,74.51,9026.566827366907,54.8541,54.9351,54.8394,54.8688,9026.5668
2007-05-30 14:40:00,74.52,74.65,74.48,74.62,10975.484665093856,54.8762,54.9719,54.8467,54.9498,10975.4847
2007-05-30 14:45:00,74.63,74.63,74.57,74.59,9129.14145040517,54.9572,54.9572,54.913,54.9277,9129.1415
2007-05-30 14:50:00,74.58,74.61,74.54,74.56,5026.156528874756,54.9204,54.9425,54.8909,54.9056,5026.1565
2007-05-30 14:55:00,74.58,74.58,74.48,74.54,12206.38014155298,54.9204,54.9204,54.8467,54.8909,12206.3801
2007-05-30 15:00:00,74.56,74.59,74.52,74.53,10360.036926864292,54.9056,54.9277,54.8762,54.8835,10360.0369
2007-05-30 15:05:00,74.54,74.56,74.48,74.51,10565.186172940814,54.8909,54.9056,54.8467,54.8688,10565.1862
2007-05-30 15:10:00,74.49,74.49,74.4,74.4,14565.596471432968,54.8541,54.8541,54.7878,54.7878,14565.5965
2007-05-30 15:15:00,74.4,74.45,74.39,74.42,9642.014565596472,54.7878,54.8246,54.7804,54.8025,9642.0146
2007-05-30 15:20:00,74.41,74.42,74.33,74.35,15796.491947892093,54.7952,54.8025,54.7363,54.751,15796.4919
2007-05-30 15:25:00,74.34,74.38,74.32,74.38,15796.491947892093,54.7436,54.7731,54.7289,54.7731,15796.4919
2007-05-30 15:30:00,74.38,74.44,74.37,74.44,17129.962047389476,54.7731,54.8173,54.7657,54.8173,17129.962
2007-05-30 15:35:00,74.45,74.45,74.35,74.38,20412.349984613807,54.8246,54.8246,54.751,54.7731,20412.35
2007-05-30 15:40:00,74.37,74.46,74.34,74.45,21130.372345881628,54.7657,54.832,54.7436,54.8246,21130.3723
2007-05-30 15:45:00,74.47,74.5,74.44,74.46,27284.849728177247,54.8394,54.8615,54.8173,54.832,27284.8497
2007-05-30 15:50:00,74.44,74.55,74.44,74.53,16411.939686121652,54.8173,54.8983,54.8173,54.8835,16411.9397
2007-05-30 15:55:00,74.53,74.54,74.4,74.52,51697.61001128321,54.8835,54.8909,54.7878,54.8762,51697.61
2007-05-31 09:30:00,74.58,74.71,74.49,74.71,14565.596471432968,54.9204,55.0161,54.8541,55.0161,14565.5965
2007-05-31 09:35:00,74.68,74.73,74.62,74.65,4410.708790645194,54.994,55.0308,54.9498,54.9719,4410.7088
2007-05-31 09:40:00,74.69,74.75,74.65,74.66,9744.58918863473,55.0014,55.0455,54.9719,54.9793,9744.5892
2007-05-31 09:45:00,74.67,74.7,74.45,74.51,12616.67863370602,54.9866,55.0087,54.8246,54.8688,12616.6786
2007-05-31 09:50:00,74.5,74.52,74.46,74.47,3590.111806339112,54.8615,54.8762,54.832,54.8394,3590.1118
2007-05-31 09:55:00,74.46,74.48,74.41,74.43,6359.626628372141,54.832,54.8467,54.7952,54.8099,6359.6266
2007-05-31 10:00:00,74.44,74.52,74.42,74.44,10154.887680787771,54.8173,54.8762,54.8025,54.8173,10154.8877
2007-05-31 10:05:00,74.45,74.49,74.42,74.45,10360.036926864292,54.8246,54.8541,54.8025,54.8246,10360.0369
2007-05-31 10:10:00,74.46,74.48,74.41,74.42,8923.992204328648,54.832,54.8467,54.7952,54.8025,8923.9922
2007-05-31 10:15:00,74.41,74.51,74.41,74.49,9949.738434711251,54.7952,54.8688,54.7952,54.8541,9949.7384
2007-05-31 10:20:00,74.49,74.51,74.39,74.39,9334.29069648169,54.8541,54.8688,54.7804,54.7804,9334.2907
2007-05-31 10:25:00,74.38,74.44,74.38,74.39,13539.850241050364,54.7731,54.8173,54.7731,54.7804,13539.8502
2007-05-31 10:30:00,74.38,74.38,74.31,74.33,14770.745717509488,54.7731,54.7731,54.7215,54.7363,14770.7457
2007-05-31 10:35:00,74.33,74.34,74.27,74.27,14360.447225356444,54.7363,54.7436,54.6921,54.6921,14360.4472
2007-05-31 10:40:00,74.28,74.38,74.28,74.38,10462.611549902556,54.6994,54.7731,54.6994,54.7731,10462.6115
2007-05-31 10:45:00,74.38,74.38,74.34,74.34,8205.969843060826,54.7731,54.7731,54.7436,54.7436,8205.9698
2007-05-31 10:50:00,74.35,74.44,74.34,74.41,14463.021848394706,54.751,54.8173,54.7436,54.7952,14463.0218
2007-05-31 10:55:00,74.41,74.43,74.34,74.35,9539.43994255821,54.7952,54.8099,54.7436,54.751,9539.4399
2007-05-31 11:00:00,74.35,74.43,74.35,74.4,10154.887680787771,54.751,54.8099,54.751,54.7878,10154.8877
2007-05-31 11:05:00,74.39,74.46,74.38,74.42,8718.842958252128,54.7804,54.832,54.7731,54.8025,8718.843
2007-05-31 11:10:00,74.43,74.44,74.36,74.38,9642.014565596472,54.8099,54.8173,54.7584,54.7731,9642.0146
2007-05-31 11:15:00,74.38,74.38,74.34,74.38,10257.462303826032,54.7731,54.7731,54.7436,54.7731,10257.4623
2007-05-31 11:20:00,74.38,74.43,74.38,74.42,11898.656272438198,54.7731,54.8099,54.7731,54.8025,11898.6563
2007-05-31 11:25:00,74.42,74.43,74.37,74.38,7795.671350907785,54.8025,54.8099,54.7657,54.7731,7795.6714
2007-05-31 11:30:00,74.38,74.38,74.35,74.36,5949.328136219099,54.7731,54.7731,54.751,54.7584,5949.3281
2007-05-31 11:35:00,74.36,74.38,74.36,74.38,7282.798235716484,54.7584,54.7731,54.7584,54.7731,7282.7982
2007-05-31 11:40:00,74.38,74.39,74.35,74.36,6359.626628372141,54.7731,54.7804,54.751,54.7584,6359.6266
2007-05-31 11:45:00,74.35,74.37,74.33,74.33,8411.119089137346,54.751,54.7657,54.7363,54.7363,8411.1191
2007-05-31 11:50:00,74.33,74.37,74.33,74.33,5539.029644066058,54.7363,54.7657,54.7363,54.7363,5539.0296
2007-05-31 11:55:00,74.34,74.34,74.28,74.31,13744.999487126885,54.7436,54.7436,54.6994,54.7215,13744.9995
2007-05-31 12:00:00,74.3,74.31,74.27,74.3,7693.096727869524,54.7142,54.7215,54.6921,54.7142,7693.0967
2007-05-31 12:05:00,74.3,74.38,74.3,74.34,20104.626115499024,54.7142,54.7731,54.7142,54.7436,20104.6261
2007-05-31 12:10:00,74.33,74.35,74.28,74.29,18566.00676992512,54.7363,54.751,54.6994,54.7068,18566.0068
2007-05-31 12:15:00,74.29,74.37,74.28,74.34,20925.22309980511,54.7068,54.7657,54.6994,54.7436,20925.2231
2007-05-31 12:20:00,74.37,74.37,74.3,74.31,9949.738434711251,54.7657,54.7657,54.7142,54.7215,9949.7384
2007-05-31 12:25:00,74.3,74.34,74.3,74.33,3282.3879372243305,54.7142,54.7436,54.7142,54.7363,3282.3879
2007-05-31 12:30:00,74.34,74.36,74.33,74.36,7385.372858754744,54.7436,54.7584,54.7363,54.7584,7385.3729
2007-05-31 12:35:00,74.36,74.4,74.34,74.34,11590.932403323415,54.7584,54.7878,54.7436,54.7436,11590.9324
2007-05-31 12:40:00,74.34,74.35,74.28,74.32,13026.977125859064,54.7436,54.751,54.6994,54.7289,13026.9771
2007-05-31 12:45:00,74.32,74.34,74.27,74.31,14052.723356241666,54.7289,54.7436,54.6921,54.7215,14052.7234
2007-05-31 12:50:00,74.32,74.34,74.29,74.31,8411.119089137346,54.7289,54.7436,54.7068,54.7215,8411.1191
2007-05-31 12:55:00,74.3,74.34,74.29,74.33,4000.410298492153,54.7142,54.7436,54.7068,54.7363,4000.4103
2007-05-31 13:00:00,74.32,74.36,74.29,74.3,13642.424864088624,54.7289,54.7584,54.7068,54.7142,13642.4249
2007-05-31 13:05:00,74.29,74.32,74.26,74.29,17129.962047389476,54.7068,54.7289,54.6847,54.7068,17129.962
2007-05-31 13:10:00,74.29,74.37,74.28,74.34,19078.87988511642,54.7068,54.7657,54.6994,54.7436,19078.8799
2007-05-31 13:15:00,74.34,74.34,74.29,74.31,10154.887680787771,54.7436,54.7436,54.7068,54.7215,10154.8877
2007-05-31 13:20:00,74.31,74.35,74.27,74.28,33234.17786439635,54.7215,54.751,54.6921,54.6994,33234.1779
2007-05-31 13:25:00,74.26,74.27,74.1,74.11,37644.88665504154,54.6847,54.6921,54.5669,54.5743,37644.8867
2007-05-31 13:30:00,74.11,74.11,73.99,74.07,29951.789927172016,54.5743,54.5743,54.4859,54.5448,29951.7899
2007-05-31 13:35:00,74.07,74.13,74.07,74.13,11898.656272438198,54.5448,54.589,54.5448,54.589,11898.6563
2007-05-31 13:40:00,74.12,74.14,74.09,74.11,8000.820596984306,54.5816,54.5963,54.5595,54.5743,8000.8206
2007-05-31 13:45:00,74.13,74.18,74.09,74.17,12514.10401066776,54.589,54.6258,54.5595,54.6184,12514.104
2007-05-31 13:50:00,74.18,74.21,74.16,74.21,6564.775874448661,54.6258,54.6479,54.6111,54.6479,6564.7759
2007-05-31 13:55:00,74.21,74.31,74.2,74.27,8000.820596984306,54.6479,54.7215,54.6405,54.6921,8000.8206
2007-05-31 14:00:00,74.29,74.3,74.23,74.27,7282.798235716484,54.7068,54.7142,54.6626,54.6921,7282.7982
2007-05-31 14:05:00,74.27,74.38,74.24,74.38,11385.783157246897,54.6921,54.7731,54.67,54.7731,11385.7832
2007-05-31 14:10:00,74.38,74.4,74.34,74.38,9539.43994255821,54.7731,54.7878,54.7436,54.7731,9539.4399
2007-05-31 14:15:00,74.38,74.41,74.37,74.38,5539.029644066058,54.7731,54.7952,54.7657,54.7731,5539.0296
2007-05-31 14:20:00,74.38,74.43,74.38,74.41,6257.0520053338805,54.7731,54.8099,54.7731,54.7952,6257.052
2007-05-31 14:25:00,74.44,74.45,74.3,74.33,18155.70827777208,54.8173,54.8246,54.7142,54.7363,18155.7083
2007-05-31 14:30:00,74.32,74.35,74.31,74.32,13950.148733203405,54.7289,54.751,54.7215,54.7289,13950.1487
2007-05-31 14:35:00,74.32,74.34,74.31,74.33,7385.372858754744,54.7289,54.7436,54.7215,54.7363,7385.3729
2007-05-31 14:40:00,74.32,74.34,74.31,74.33,5744.178890142579,54.7289,54.7436,54.7215,54.7363,5744.1789
2007-05-31 14:45:00,74.33,74.34,74.32,74.33,4923.581905836496,54.7363,54.7436,54.7289,54.7363,4923.5819
2007-05-31 14:50:00,74.33,74.34,74.31,74.32,6462.201251410401,54.7363,54.7436,54.7215,54.7289,6462.2013
2007-05-31 14:55:00,74.33,74.34,74.23,74.24,6359.626628372141,54.7363,54.7436,54.6626,54.67,6359.6266
2007-05-31 15:00:00,74.25,74.27,74.22,74.24,9642.014565596472,54.6774,54.6921,54.6553,54.67,9642.0146
2007-05-31 15:05:00,74.25,74.3,74.25,74.28,5333.880397989537,54.6774,54.7142,54.6774,54.6994,5333.8804
2007-05-31 15:10:00,74.27,74.33,74.27,74.32,4821.007282798236,54.6921,54.7363,54.6921,54.7289,4821.0073
2007-05-31 15:15:00,74.32,74.33,74.29,74.31,5436.455021027798,54.7289,54.7363,54.7068,54.7215,5436.455
2007-05-31 15:20:00,74.32,74.34,74.31,74.34,6975.074366601702,54.7289,54.7436,54.7215,54.7436,6975.0744
2007-05-31 15:25:00,74.33,74.38,74.33,74.34,6667.350497486921,54.7363,54.7731,54.7363,54.7436,6667.3505
2007-05-31 15:30:00,74.33,74.33,74.3,74.3,5231.305774951277,54.7363,54.7363,54.7142,54.7142,5231.3058
2007-05-31 15:35:00,74.3,74.38,74.3,74.36,9334.29069648169,54.7142,54.7731,54.7142,54.7584,9334.2907
2007-05-31 15:40:00,74.35,74.35,74.32,74.34,6769.925120525182,54.751,54.751,54.7289,54.7436,6769.9251
2007-05-31 15:45:00,74.34,74.34,74.33,74.34,10052.313057749512,54.7436,54.7436,54.7363,54.7436,10052.3131
2007-05-31 15:50:00,74.34,74.36,74.31,74.34,17847.984408657296,54.7436,54.7584,54.7215,54.7436,17847.9844
2007-05-31 15:55:00,74.33,74.38,74.28,74.29,20207.200738537285,54.7363,54.7731,54.6994,54.7068,20207.2007
2007-06-01 09:30:00,74.21,74.42,74.21,74.29,21848.39470714945,54.6479,54.8025,54.6479,54.7068,21848.3947
2007-06-01 09:35:00,74.28,74.29,74.09,74.18,18258.28290081034,54.6994,54.7068,54.5595,54.6258,18258.2829
2007-06-01 09:40:00,74.13,74.28,74.09,74.2,13950.148733203405,54.589,54.6994,54.5595,54.6405,13950.1487
2007-06-01 09:45:00,74.22,74.25,74.09,74.09,56108.3188019284,54.6553,54.6774,54.5595,54.5595,56108.3188
2007-06-01 09:50:00,74.09,74.18,74.08,74.17,23387.01405272336,54.5595,54.6258,54.5522,54.6184,23387.0141
2007-06-01 09:55:00,74.18,74.19,74.1,74.1,9642.014565596472,54.6258,54.6332,54.5669,54.5669,9642.0146
2007-06-01 10:00:00,74.08,74.18,74.02,74.17,32311.006257052,54.5522,54.6258,54.508,54.6184,32311.0063
2007-06-01 10:05:00,74.17,74.18,74.09,74.09,23797.3125448764,54.6184,54.6258,54.5595,54.5595,23797.3125
2007-06-01 10:10:00,74.1,74.1,73.97,74.04,12001.23089547646,54.5669,54.5669,54.4712,54.5227,12001.2309
2007-06-01 10:15:00,74.04,74.08,74.0,74.05,9026.566827366907,54.5227,54.5522,54.4933,54.5301,9026.5668
2007-06-01 10:20:00,74.06,74.09,74.03,74.08,8821.417581290389,54.5374,54.5595,54.5153,54.5522,8821.4176
2007-06-01 10:25:00,74.09,74.09,73.98,73.99,9129.14145040517,54.5595,54.5595,54.4785,54.4859,9129.1415
2007-06-01 10:30:00,73.98,74.06,73.94,74.06,40619.55072315109,54.4785,54.5374,54.4491,54.5374,40619.5507
2007-06-01 10:35:00,74.04,74.07,74.03,74.05,7180.223612678223,54.5227,54.5448,54.5153,54.5301,7180.2236
2007-06-01 10:40:00,74.05,74.08,73.99,73.99,13539.850241050364,54.5301,54.5522,54.4859,54.4859,13539.8502
2007-06-01 10:45:00,74.0,74.04,73.97,74.04,7180.223612678223,54.4933,54.5227,54.4712,54.5227,7180.2236
2007-06-01 10:50:00,74.02,74.06,73.93,73.98,12514.10401066776,54.508,54.5374,54.4417,54.4785,12514.104
2007-06-01 10:55:00,73.99,74.03,73.97,74.0,11898.656272438198,54.4859,54.5153,54.4712,54.4933,11898.6563
2007-06-01 11:00:00,73.99,74.02,73.92,73.96,12308.95476459124,54.4859,54.508,54.4343,54.4638,12308.9548
2007-06-01 11:05:00,73.95,73.99,73.91,73.94,9539.43994255821,54.4564,54.4859,54.427,54.4491,9539.4399
2007-06-01 11:10:00,73.92,73.95,73.84,73.93,21848.39470714945,54.4343,54.4564,54.3754,54.4417,21848.3947
2007-06-01 11:15:00,73.93,73.94,73.89,73.91,12103.80551851472,54.4417,54.4491,54.4122,54.427,12103.8055
2007-06-01 11:20:00,73.92,73.95,73.92,73.93,9436.86531951995,54.4343,54.4564,54.4343,54.4417,9436.8653
2007-06-01 11:25:00,73.93,73.98,73.93,73.95,4513.283413683455,54.4417,54.4785,54.4417,54.4564,4513.2834
2007-06-01 11:30:00,73.95,73.96,73.93,73.95,7795.671350907785,54.4564,54.4638,54.4417,54.4564,7795.6714
2007-06-01 11:35:00,73.94,73.99,73.94,73.97,10770.335419017334,54.4491,54.4859,54.4491,54.4712,10770.3354
2007-06-01 11:40:00,73.98,74.0,73.96,73.99,13539.850241050364,54.4785,54.4933,54.4638,54.4859,13539.8502
2007-06-01 11:45:00,74.0,74.02,73.97,73.99,8616.268335213868,54.4933,54.508,54.4712,54.4859,8616.2683
2007-06-01 11:50:00,73.99,74.0,73.97,73.99,10257.462303826032,54.4859,54.4933,54.4712,54.4859,10257.4623
2007-06-01 11:55:00,73.99,74.0,73.95,73.96,8103.395220022566,54.4859,54.4933,54.4564,54.4638,8103.3952
2007-06-01 12:00:00,73.97,73.99,73.96,73.98,9231.71607344343,54.4712,54.4859,54.4638,54.4785,9231.7161
2007-06-01 12:05:00,73.99,73.99,73.85,73.87,7282.798235716484,54.4859,54.4859,54.3828,54.3975,7282.7982
2007-06-01 12:10:00,73.89,73.97,73.87,73.95,9539.43994255821,54.4122,54.4712,54.3975,54.4564,9539.4399
2007-06-01 12:15:00,73.97,73.99,73.96,73.97,5641.604267104318,54.4712,54.4859,54.4638,54.4712,5641.6043
2007-06-01 12:20:00,73.97,73.97,73.9,73.95,10462.611549902556,54.4712,54.4712,54.4196,54.4564,10462.6115
2007-06-01 12:25:00,73.95,74.01,73.95,73.99,12001.23089547646,54.4564,54.5006,54.4564,54.4859,12001.2309
2007-06-01 12:30:00,73.99,74.01,73.99,73.99,5744.178890142579,54.4859,54.5006,54.4859,54.4859,5744.1789
2007-06-01 12:35:00,73.99,74.06,73.97,74.06,15283.61883270079,54.4859,54.5374,54.4712,54.5374,15283.6188
2007-06-01 12:40:00,74.06,74.09,74.05,74.09,9642.014565596472,54.5374,54.5595,54.5301,54.5595,9642.0146
2007-06-01 12:45:00,74.09,74.1,74.04,74.04,9539.43994255821,54.5595,54.5669,54.5227,54.5227,9539.4399
2007-06-01 12:50:00,74.05,74.14,74.05,74.07,13334.700994973842,54.5301,54.5963,54.5301,54.5448,13334.701
2007-06-01 12:55:00,74.07,74.14,74.07,74.14,12103.80551851472,54.5448,54.5963,54.5448,54.5963,12103.8055
2007-06-01 13:00:00,74.13,74.17,74.08,74.17,20104.626115499024,54.589,54.6184,54.5522,54.6184,20104.6261
2007-06-01 13:05:00,74.15,74.16,74.09,74.15,17745.40978561904,54.6037,54.6111,54.5595,54.6037,17745.4098
2007-06-01 13:10:00,74.14,74.14,74.11,74.14,8308.544466099087,54.5963,54.5963,54.5743,54.5963,8308.5445
2007-06-01 13:15:00,74.12,74.24,74.1,74.2,18155.70827777208,54.5816,54.67,54.5669,54.6405,18155.7083
2007-06-01 13:20:00,74.19,74.21,74.11,74.13,17232.536670427737,54.6332,54.6479,54.5743,54.589,17232.5367
2007-06-01 13:25:00,74.13,74.15,74.09,74.11,5026.156528874756,54.589,54.6037,54.5595,54.5743,5026.1565
2007-06-01 13:30:00,74.11,74.13,74.08,74.11,6872.499743563442,54.5743,54.589,54.5522,54.5743,6872.4997
2007-06-01 13:35:00,74.1,74.14,74.07,74.08,10872.910042055595,54.5669,54.5963,54.5448,54.5522,10872.91
2007-06-01 13:40:00,74.08,74.09,74.03,74.05,5026.156528874756,54.5522,54.5595,54.5153,54.5301,5026.1565
2007-06-01 13:45:00,74.05,74.07,74.03,74.07,3590.111806339112,54.5301,54.5448,54.5153,54.5448,3590.1118
2007-06-01 13:50:00,74.07,74.1,74.04,74.05,4718.432659759975,54.5448,54.5669,54.5227,54.5301,4718.4327
2007-06-01 13:55:00,74.06,74.09,74.02,74.02,8718.842958252128,54.5374,54.5595,54.508,54.508,8718.843
2007-06-01 14:00:00,74.02,74.09,74.02,74.07,4513.283413683455,54.508,54.5595,54.508,54.5448,4513.2834
2007-06-01 14:05:00,74.05,74.07,74.02,74.04,4205.559544568673,54.5301,54.5448,54.508,54.5227,4205.5595
2007-06-01 14:10:00,74.04,74.08,74.02,74.07,6359.626628372141,54.5227,54.5522,54.508,54.5448,6359.6266
2007-06-01 14:15:00,74.06,74.08,74.04,74.07,4410.708790645194,54.5374,54.5522,54.5227,54.5448,4410.7088
2007-06-01 14:20:00,74.08,74.08,74.04,74.04,6154.47738229562,54.5522,54.5522,54.5227,54.5227,6154.4774
2007-06-01 14:25:00,74.04,74.1,74.04,74.08,6359.626628372141,54.5227,54.5669,54.5227,54.5522,6359.6266
2007-06-01 14:30:00,74.1,74.1,74.06,74.06,5026.156528874756,54.5669,54.5669,54.5374,54.5374,5026.1565
2007-06-01 14:35:00,74.06,74.1,74.06,74.08,7693.096727869524,54.5374,54.5669,54.5374,54.5522,7693.0967
2007-06-01 14:40:00,74.08,74.09,74.04,74.05,7898.245973946045,54.5522,54.5595,54.5227,54.5301,7898.246
2007-06-01 14:45:00,74.06,74.07,74.03,74.04,4513.283413683455,54.5374,54.5448,54.5153,54.5227,4513.2834
2007-06-01 14:50:00,74.04,74.08,74.03,74.07,6359.626628372141,54.5227,54.5522,54.5153,54.5448,6359.6266
2007-06-01 14:55:00,74.06,74.08,74.02,74.04,4615.858036721715,54.5374,54.5522,54.508,54.5227,4615.858
2007-06-01 15:00:00,74.04,74.07,74.01,74.04,10257.462303826032,54.5227,54.5448,54.5006,54.5227,10257.4623
2007-06-01 15:05:00,74.04,74.04,74.01,74.04,5128.731151913016,54.5227,54.5227,54.5006,54.5227,5128.7312
2007-06-01 15:10:00,74.03,74.05,74.02,74.04,10975.484665093856,54.5153,54.5301,54.508,54.5227,10975.4847
2007-06-01 15:15:00,74.04,74.06,74.03,74.04,5333.880397989537,54.5227,54.5374,54.5153,54.5227,5333.8804
2007-06-01 15:20:00,74.04,74.06,74.01,74.01,4923.581905836496,54.5227,54.5374,54.5006,54.5006,4923.5819
2007-06-01 15:25:00,74.02,74.05,74.02,74.04,4923.581905836496,54.508,54.5301,54.508,54.5227,4923.5819
2007-06-01 15:30:00,74.04,74.04,74.01,74.03,8513.693712175607,54.5227,54.5227,54.5006,54.5153,8513.6937
2007-06-01 15:35:00,74.03,74.06,74.02,74.06,19591.753000307723,54.5153,54.5374,54.508,54.5374,19591.753
2007-06-01 15:40:00,74.07,74.13,74.07,74.08,23592.163298799875,54.5448,54.589,54.5448,54.5522,23592.1633
2007-06-01 15:45:00,74.09,74.13,74.07,74.09,17027.387424351215,54.5595,54.589,54.5448,54.5595,17027.3874
2007-06-01 15:50:00,74.09,74.12,74.08,74.11,11488.357780285158,54.5595,54.5816,54.5522,54.5743,11488.3578
2007-06-01 15:55:00,74.1,74.14,74.05,74.11,20002.051492460763,54.5669,54.5963,54.5301,54.5743,20002.0515
2007-06-04 09:30:00,74.36,74.36,74.27,74.29,28002.87208944507,54.7584,54.7584,54.6921,54.7068,28002.8721
2007-06-04 09:35:00,74.27,74.27,74.1,74.26,7590.522104831264,54.6921,54.6921,54.5669,54.6847,7590.5221
2007-06-04 09:40:00,74.2,74.27,74.15,74.17,6051.902759257359,54.6405,54.6921,54.6037,54.6184,6051.9028
2007-06-04 09:45:00,74.17,74.26,74.15,74.2,4718.432659759975,54.6184,54.6847,54.6037,54.6405,4718.4327
2007-06-04 09:50:00,74.19,74.24,74.18,74.22,6257.0520053338805,54.6332,54.67,54.6258,54.6553,6257.052
2007-06-04 09:55:00,74.22,74.27,74.21,74.23,13847.574110165144,54.6553,54.6921,54.6479,54.6626,13847.5741
2007-06-04 10:00:00,74.24,74.27,74.23,74.25,15181.044209662528,54.67,54.6921,54.6626,54.6774,15181.0442
2007-06-04 10:05:00,74.24,74.39,74.24,74.36,14565.596471432968,54.67,54.7804,54.67,54.7584,14565.5965
2007-06-04 10:10:00,74.38,74.39,74.3,74.3,10154.887680787771,54.7731,54.7804,54.7142,54.7142,10154.8877
2007-06-04 10:15:00,74.31,74.38,74.3,74.31,7282.798235716484,54.7215,54.7731,54.7142,54.7215,7282.7982
2007-06-04 10:20:00,74.31,74.32,74.24,74.26,7590.522104831264,54.7215,54.7289,54.67,54.6847,7590.5221
2007-06-04 10:25:00,74.26,74.33,74.25,74.28,5539.029644066058,54.6847,54.7363,54.6774,54.6994,5539.0296
2007-06-04 10:30:00,74.28,74.32,74.27,74.28,6667.350497486921,54.6994,54.7289,54.6921,54.6994,6667.3505
2007-06-04 10:35:00,74.28,74.29,74.24,74.24,5128.731151913016,54.6994,54.7068,54.67,54.67,5128.7312
2007-06-04 10:40:00,74.23,74.23,74.19,74.21,5026.156528874756,54.6626,54.6626,54.6332,54.6479,5026.1565
2007-06-04 10:45:00,74.21,74.22,74.19,74.19,3897.8356754538927,54.6479,54.6553,54.6332,54.6332,3897.8357
2007-06-04 10:50:00,74.18,74.24,74.14,74.21,5539.029644066058,54.6258,54.67,54.5963,54.6479,5539.0296
2007-06-04 10:55:00,74.21,74.25,74.11,74.13,10257.462303826032,54.6479,54.6774,54.5743,54.589,10257.4623
2007-06-04 11:00:00,74.12,74.13,74.03,74.03,7487.947481793004,54.5816,54.589,54.5153,54.5153,7487.9475
2007-06-04 11:05:00,74.03,74.06,74.03,74.06,3795.261052415632,54.5153,54.5374,54.5153,54.5374,3795.2611
2007-06-04 11:10:00,74.06,74.09,74.02,74.08,5641.604267104318,54.5374,54.5595,54.508,54.5522,5641.6043
2007-06-04 11:15:00,74.08,74.2,74.06,74.11,23284.43942968509,54.5522,54.6405,54.5374,54.5743,23284.4394
2007-06-04 11:20:00,74.1,74.13,74.1,74.13,4000.410298492153,54.5669,54.589,54.5669,54.589,4000.4103
2007-06-04 11:25:00,74.13,74.16,74.11,74.11,9539.43994255821,54.589,54.6111,54.5743,54.5743,9539.4399
2007-06-04 11:30:00,74.12,74.13,74.09,74.13,5641.604267104318,54.5816,54.589,54.5595,54.589,5641.6043
2007-06-04 11:35:00,74.12,74.19,74.12,74.19,30977.53615755462,54.5816,54.6332,54.5816,54.6332,30977.5362
2007-06-04 11:40:00,74.2,74.27,74.17,74.17,15283.61883270079,54.6405,54.6921,54.6184,54.6184,15283.6188
2007-06-04 11:45:00,74.18,74.21,74.16,74.17,27592.57359729203,54.6258,54.6479,54.6111,54.6184,27592.5736
2007-06-04 11:50:00,74.19,74.19,74.16,74.18,3384.962560262591,54.6332,54.6332,54.6111,54.6258,3384.9626
2007-06-04 11:55:00,74.19,74.21,74.18,74.21,6769.925120525182,54.6332,54.6479,54.6258,54.6479,6769.9251
2007-06-04 12:00:00,74.21,74.21,74.19,74.2,3897.8356754538927,54.6479,54.6479,54.6332,54.6405,3897.8357
2007-06-04 12:05:00,74.21,74.24,74.2,74.21,8000.820596984306,54.6479,54.67,54.6405,54.6479,8000.8206
2007-06-04 12:10:00,74.2,74.22,74.15,74.21,8923.992204328648,54.6405,54.6553,54.6037,54.6479,8923.9922
2007-06-04 12:15:00,74.22,74.24,74.21,74.22,4513.283413683455,54.6553,54.67,54.6479,54.6553,4513.2834
2007-06-04 12:20:00,74.23,74.24,74.2,74.2,5744.178890142579,54.6626,54.67,54.6405,54.6405,5744.1789
2007-06-04 12:25:00,74.19,74.2,74.18,74.19,2666.9401989947687,54.6332,54.6405,54.6258,54.6332,2666.9402
2007-06-04 12:30:00,74.18,74.2,74.15,74.16,7180.223612678223,54.6258,54.6405,54.6037,54.6111,7180.2236
2007-06-04 12:35:00,74.17,74.2,74.15,74.16,9642.014565596472,54.6184,54.6405,54.6037,54.6111,9642.0146
2007-06-04 12:40:00,74.17,74.17,74.15,74.17,2769.514822033029,54.6184,54.6184,54.6037,54.6184,2769.5148
2007-06-04 12:45:00,74.16,74.18,74.15,74.17,4718.432659759975,54.6111,54.6258,54.6037,54.6184,4718.4327
2007-06-04 12:50:00,74.17,74.19,74.15,74.16,4615.858036721715,54.6184,54.6332,54.6037,54.6111,4615.858
2007-06-04 12:55:00,74.17,74.18,74.14,74.17,4718.432659759975,54.6184,54.6258,54.5963,54.6184,4718.4327
2007-06-04 13:00:00,74.17,74.18,74.15,74.18,2564.365575956508,54.6184,54.6258,54.6037,54.6258,2564.3656
2007-06-04 13:05:00,74.17,74.19,74.17,74.18,7898.245973946045,54.6184,54.6332,54.6184,54.6258,7898.246
2007-06-04 13:10:00,74.19,74.2,74.18,74.2,10975.484665093856,54.6332,54.6405,54.6258,54.6405,10975.4847
2007-06-04 13:15:00,74.19,74.22,74.15,74.15,19591.753000307723,54.6332,54.6553,54.6037,54.6037,19591.753
2007-06-04 13:20:00,74.15,74.17,74.13,74.16,12411.5293876295,54.6037,54.6184,54.589,54.6111,12411.5294
2007-06-04 13:25:00,74.15,74.23,74.14,74.23,8103.395220022566,54.6037,54.6626,54.5963,54.6626,8103.3952
2007-06-04 13:30:00,74.23,74.23,74.22,74.23,1128.3208534208636,54.6626,54.6626,54.6553,54.6626,1128.3209
2007-06-04 13:35:00,74.23,74.24,74.16,74.2,11488.357780285158,54.6626,54.67,54.6111,54.6405,11488.3578
2007-06-04 13:40:00,74.23,74.23,74.21,74.22,2256.6417068417272,54.6626,54.6626,54.6479,54.6553,2256.6417
2007-06-04 13:45:00,74.23,74.24,74.22,74.23,3179.8133141860703,54.6626,54.67,54.6553,54.6626,3179.8133
2007-06-04 13:50:00,74.24,74.24,74.2,74.2,2051.4924607652065,54.67,54.67,54.6405,54.6405,2051.4925
2007-06-04 13:55:00,74.21,74.24,74.21,74.24,3179.8133141860703,54.6479,54.67,54.6479,54.67,3179.8133
2007-06-04 14:00:00,74.22,74.24,74.22,74.24,15283.61883270079,54.6553,54.67,54.6553,54.67,15283.6188
2007-06-04 14:05:00,74.24,74.24,74.18,74.18,26566.827366909427,54.67,54.67,54.6258,54.6258,26566.8274
2007-06-04 14:10:00,74.19,74.21,74.13,74.13,4205.559544568673,54.6332,54.6479,54.589,54.589,4205.5595
2007-06-04 14:15:00,74.13,74.14,74.09,74.12,5846.753513180839,54.589,54.5963,54.5595,54.5816,5846.7535
2007-06-04 14:20:00,74.12,74.15,74.12,74.14,3282.3879372243305,54.5816,54.6037,54.5816,54.5963,3282.3879
2007-06-04 14:25:00,74.14,74.16,74.12,74.13,2974.6640681095496,54.5963,54.6111,54.5816,54.589,2974.6641
2007-06-04 14:30:00,74.11,74.15,74.08,74.13,4923.581905836496,54.5743,54.6037,54.5522,54.589,4923.5819
2007-06-04 14:35:00,74.14,74.22,74.14,74.22,3897.8356754538927,54.5963,54.6553,54.5963,54.6553,3897.8357
2007-06-04 14:40:00,74.23,74.24,74.21,74.23,12001.23089547646,54.6626,54.67,54.6479,54.6626,12001.2309
2007-06-04 14:45:00,74.23,74.24,74.22,74.24,8205.969843060826,54.6626,54.67,54.6553,54.67,8205.9698
2007-06-04 14:50:00,74.23,74.24,74.2,74.23,5231.305774951277,54.6626,54.67,54.6405,54.6626,5231.3058
2007-06-04 14:55:00,74.24,74.26,74.22,74.24,8923.992204328648,54.67,54.6847,54.6553,54.67,8923.9922
2007-06-04 15:00:00,74.26,74.27,74.24,74.25,25848.805005641603,54.6847,54.6921,54.67,54.6774,25848.805
2007-06-04 15:05:00,74.26,74.28,74.23,74.24,14463.021848394706,54.6847,54.6994,54.6626,54.67,14463.0218
2007-06-04 15:10:00,74.27,74.29,74.19,74.25,13129.551748897322,54.6921,54.7068,54.6332,54.6774,13129.5517
2007-06-04 15:15:00,74.25,74.28,74.23,74.24,11693.507026361678,54.6774,54.6994,54.6626,54.67,11693.507
2007-06-04 15:20:00,74.22,74.33,74.22,74.3,30669.81228843984,54.6553,54.7363,54.6553,54.7142,30669.8123
2007-06-04 15:25:00,74.28,74.29,74.27,74.29,9744.58918863473,54.6994,54.7068,54.6921,54.7068,9744.5892
2007-06-04 15:30:00,74.27,74.29,74.23,74.24,20104.626115499024,54.6921,54.7068,54.6626,54.67,20104.6261
2007-06-04 15:35:00,74.24,74.25,74.2,74.24,16719.663555236435,54.67,54.6774,54.6405,54.67,16719.6636
2007-06-04 15:40:00,74.24,74.26,74.23,74.24,25848.805005641603,54.67,54.6847,54.6626,54.67,25848.805
2007-06-04 15:45:00,74.24,74.27,74.22,74.24,20412.349984613807,54.67,54.6921,54.6553,54.67,20412.35
2007-06-04 15:50:00,74.24,74.28,74.23,74.26,24207.61103702944,54.67,54.6994,54.6626,54.6847,24207.611
2007-06-04 15:55:00,74.26,74.27,74.19,74.2,12719.25325674428,54.6847,54.6921,54.6332,54.6405,12719.2533
2007-06-05 09:30:00,73.9,74.04,73.85,73.94,19694.327623345984,54.4196,54.5227,54.3828,54.4491,19694.3276
2007-06-05 09:35:00,73.95,74.01,73.92,73.96,8821.417581290389,54.4564,54.5006,54.4343,54.4638,8821.4176
2007-06-05 09:40:00,73.96,74.2,73.96,74.15,10872.910042055595,54.4638,54.6405,54.4638,54.6037,10872.91
2007-06-05 09:45:00,74.16,74.22,74.13,74.13,11693.507026361678,54.6111,54.6553,54.589,54.589,11693.507
2007-06-05 09:50:00,74.12,74.21,74.05,74.09,11693.507026361678,54.5816,54.6479,54.5301,54.5595,11693.507
2007-06-05 09:55:00,74.11,74.18,74.07,74.08,7693.096727869524,54.5743,54.6258,54.5448,54.5522,7693.0967
2007-06-05 10:00:00,74.08,74.15,73.99,74.05,18463.43214688686,54.5522,54.6037,54.4859,54.5301,18463.4321
2007-06-05 10:05:00,74.04,74.11,73.97,74.11,13642.424864088624,54.5227,54.5743,54.4712,54.5743,13642.4249
2007-06-05 10:10:00,74.1,74.1,74.01,74.03,7180.223612678223,54.5669,54.5669,54.5006,54.5153,7180.2236
2007-06-05 10:15:00,74.01,74.05,73.99,74.01,13026.977125859064,54.5006,54.5301,54.4859,54.5006,13026.9771
2007-06-05 10:20:00,74.01,74.02,73.79,73.86,18668.58139296338,54.5006,54.508,54.3386,54.3902,18668.5814
2007-06-05 10:25:00,73.86,74.05,73.86,74.05,7693.096727869524,54.3902,54.5301,54.3902,54.5301,7693.0967
2007-06-05 10:30:00,74.05,74.14,74.05,74.12,17847.984408657296,54.5301,54.5963,54.5301,54.5816,17847.9844
2007-06-05 10:35:00,74.13,74.2,74.11,74.2,7077.648989639963,54.589,54.6405,54.5743,54.6405,7077.649
2007-06-05 10:40:00,74.19,74.19,74.1,74.1,8923.992204328648,54.6332,54.6332,54.5669,54.5669,8923.9922
2007-06-05 10:45:00,74.11,74.22,74.11,74.22,22566.41706841727,54.5743,54.6553,54.5743,54.6553,22566.4171
2007-06-05 10:50:00,74.22,74.33,74.15,74.33,23592.163298799875,54.6553,54.7363,54.6037,54.7363,23592.1633
2007-06-05 10:55:00,74.32,74.37,74.3,74.32,6667.350497486921,54.7289,54.7657,54.7142,54.7289,6667.3505
2007-06-05 11:00:00,74.32,74.37,74.3,74.36,15181.044209662528,54.7289,54.7657,54.7142,54.7584,15181.0442
2007-06-05 11:05:00,74.34,74.38,74.32,74.34,23489.588675761617,54.7436,54.7731,54.7289,54.7436,23489.5887
2007-06-05 11:10:00,74.36,74.43,74.32,74.32,8923.992204328648,54.7584,54.8099,54.7289,54.7289,8923.9922
2007-06-05 11:15:00,74.33,74.33,74.26,74.26,4308.134167606934,54.7363,54.7363,54.6847,54.6847,4308.1342
2007-06-05 11:20:00,74.26,74.35,74.23,74.31,14257.872602318186,54.6847,54.751,54.6626,54.7215,14257.8726
2007-06-05 11:25:00,74.31,74.31,74.27,74.28,3077.2386911478097,54.7215,54.7215,54.6921,54.6994,3077.2387
2007-06-05 11:30:00,74.29,74.3,74.24,74.27,8718.842958252128,54.7068,54.7142,54.67,54.6921,8718.843
2007-06-05 11:35:00,74.27,74.27,74.1,74.1,110575.44363524464,54.6921,54.6921,54.5669,54.5669,110575.4436
2007-06-05 11:40:00,74.12,74.12,73.99,74.01,13539.850241050364,54.5816,54.5816,54.4859,54.5006,13539.8502
2007-06-05 11:45:00,74.01,74.03,73.9,74.01,8923.992204328648,54.5006,54.5153,54.4196,54.5006,8923.9922
2007-06-05 11:50:00,74.01,74.08,74.0,74.06,4923.581905836496,54.5006,54.5522,54.4933,54.5374,4923.5819
2007-06-05 11:55:00,74.08,74.16,74.06,74.13,6462.201251410401,54.5522,54.6111,54.5374,54.589,6462.2013
2007-06-05 12:00:00,74.12,74.24,74.12,74.24,15283.61883270079,54.5816,54.67,54.5816,54.67,15283.6188
2007-06-05 12:05:00,74.22,74.26,74.12,74.12,10975.484665093856,54.6553,54.6847,54.5816,54.5816,10975.4847
2007-06-05 12:10:00,74.12,74.13,74.05,74.08,29849.215304133755,54.5816,54.589,54.5301,54.5522,29849.2153
2007-06-05 12:15:00,74.06,74.13,74.03,74.07,12514.10401066776,54.5374,54.589,54.5153,54.5448,12514.104
2007-06-05 12:20:00,74.08,74.12,74.07,74.12,5128.731151913016,54.5522,54.5816,54.5448,54.5816,5128.7312
2007-06-05 12:25:00,74.12,74.14,74.08,74.13,9642.014565596472,54.5816,54.5963,54.5522,54.589,9642.0146
2007-06-05 12:30:00,74.14,74.14,74.12,74.12,12001.23089547646,54.5963,54.5963,54.5816,54.5816,12001.2309
2007-06-05 12:35:00,74.12,74.12,74.02,74.04,14668.171094471229,54.5816,54.5816,54.508,54.5227,14668.1711
2007-06-05 12:40:00,74.0,74.05,73.99,74.0,5128.731151913016,54.4933,54.5301,54.4859,54.4933,5128.7312
2007-06-05 12:45:00,74.01,74.05,74.0,74.01,6359.626628372141,54.5006,54.5301,54.4933,54.5006,6359.6266
2007-06-05 12:50:00,74.01,74.07,74.01,74.02,4000.410298492153,54.5006,54.5448,54.5006,54.508,4000.4103
2007-06-05 12:55:00,74.03,74.05,74.01,74.02,3077.2386911478097,54.5153,54.5301,54.5006,54.508,3077.2387
2007-06-05 13:00:00,74.03,74.03,73.99,73.99,5026.156528874756,54.5153,54.5153,54.4859,54.4859,5026.1565
2007-06-05 13:05:00,73.99,74.0,73.99,73.99,2872.089445071289,54.4859,54.4933,54.4859,54.4859,2872.0894
2007-06-05 13:10:00,73.99,74.07,73.99,74.06,2974.6640681095496,54.4859,54.5448,54.4859,54.5374,2974.6641
2007-06-05 13:15:00,74.07,74.07,73.99,73.99,5949.328136219099,54.5448,54.5448,54.4859,54.4859,5949.3281
2007-06-05 13:20:00,73.99,73.99,73.92,73.92,8000.820596984306,54.4859,54.4859,54.4343,54.4343,8000.8206
2007-06-05 13:25:00,73.93,73.99,73.93,73.99,10154.887680787771,54.4417,54.4859,54.4417,54.4859,10154.8877
2007-06-05 13:30:00,73.98,73.99,73.96,73.96,3179.8133141860703,54.4785,54.4859,54.4638,54.4638,3179.8133
2007-06-05 13:35:00,73.96,73.97,73.88,73.88,32516.155503128524,54.4638,54.4712,54.4049,54.4049,32516.1555
2007-06-05 13:40:00,73.89,73.9,73.8,73.8,12924.402502820802,54.4122,54.4196,54.346,54.346,12924.4025
2007-06-05 13:45:00,73.79,73.81,73.79,73.8,6462.201251410401,54.3386,54.3533,54.3386,54.346,6462.2013
2007-06-05 13:50:00,73.8,73.82,73.77,73.8,12924.402502820802,54.346,54.3607,54.3239,54.346,12924.4025
2007-06-05 13:55:00,73.82,73.86,73.8,73.8,5231.305774951277,54.3607,54.3902,54.346,54.346,5231.3058
2007-06-05 14:00:00,73.81,73.81,73.76,73.79,5026.156528874756,54.3533,54.3533,54.3165,54.3386,5026.1565
2007-06-05 14:05:00,73.76,73.78,73.73,73.78,7180.223612678223,54.3165,54.3312,54.2944,54.3312,7180.2236
2007-06-05 14:10:00,73.79,73.8,73.76,73.78,4000.410298492153,54.3386,54.346,54.3165,54.3312,4000.4103
2007-06-05 14:15:00,73.79,73.81,73.75,73.78,4308.134167606934,54.3386,54.3533,54.3092,54.3312,4308.1342
2007-06-05 14:20:00,73.78,73.86,73.78,73.86,6769.925120525182,54.3312,54.3902,54.3312,54.3902,6769.9251
2007-06-05 14:25:00,73.85,73.87,73.83,73.83,6564.775874448661,54.3828,54.3975,54.3681,54.3681,6564.7759
2007-06-05 14:30:00,73.82,73.84,73.71,73.73,15386.193455739049,54.3607,54.3754,54.2797,54.2944,15386.1935
2007-06-05 14:35:00,73.72,73.79,73.71,73.76,9129.14145040517,54.2871,54.3386,54.2797,54.3165,9129.1415
2007-06-05 14:40:00,73.75,73.77,73.51,73.7,63185.96779156837,54.3092,54.3239,54.1324,54.2723,63185.9678
2007-06-05 14:45:00,73.71,73.8,73.68,73.8,7077.648989639963,54.2797,54.346,54.2576,54.346,7077.649
2007-06-05 14:50:00,73.8,73.8,73.71,73.71,9642.014565596472,54.346,54.346,54.2797,54.2797,9642.0146
2007-06-05 14:55:00,73.7,73.73,73.67,73.68,8103.395220022566,54.2723,54.2944,54.2502,54.2576,8103.3952
2007-06-05 15:00:00,73.68,73.74,73.65,73.74,9949.738434711251,54.2576,54.3018,54.2355,54.3018,9949.7384
2007-06-05 15:05:00,73.73,73.76,73.7,73.72,11590.932403323415,54.2944,54.3165,54.2723,54.2871,11590.9324
2007-06-05 15:10:00,73.72,73.8,73.72,73.72,12821.82787978254,54.2871,54.346,54.2871,54.2871,12821.8279
2007-06-05 15:15:00,73.73,73.77,73.69,73.77,9334.29069648169,54.2944,54.3239,54.265,54.3239,9334.2907
2007-06-05 15:20:00,73.76,73.76,73.73,73.75,21540.670838034668,54.3165,54.3165,54.2944,54.3092,21540.6708
2007-06-05 15:25:00,73.75,73.79,73.73,73.75,10052.313057749512,54.3092,54.3386,54.2944,54.3092,10052.3131
2007-06-05 15:30:00,73.75,73.75,73.72,73.73,18360.8575238486,54.3092,54.3092,54.2871,54.2944,18360.8575
2007-06-05 15:35:00,73.73,73.76,73.68,73.75,12206.38014155298,54.2944,54.3165,54.2576,54.3092,12206.3801
2007-06-05 15:40:00,73.76,73.77,73.74,73.75,10667.760795979077,54.3165,54.3239,54.3018,54.3092,10667.7608
2007-06-05 15:45:00,73.74,73.78,73.74,73.74,10565.186172940814,54.3018,54.3312,54.3018,54.3018,10565.1862
2007-06-05 15:50:00,73.78,73.78,73.69,73.75,16309.365063083393,54.3312,54.3312,54.265,54.3092,16309.3651
2007-06-05 15:55:00,73.74,73.77,73.64,73.65,59698.43060826751,54.3018,54.3239,54.2282,54.2355,59698.4306
2007-06-06 09:30:00,73.64,73.65,73.36,73.43,30567.23766540158,54.4058,54.4132,54.199,54.2507,30567.2377
2007-06-06 09:35:00,73.41,73.49,73.28,73.45,4308.134167606934,54.2359,54.295,54.1399,54.2655,4308.1342
2007-06-06 09:40:00,73.44,73.64,73.44,73.58,23181.86480664684,54.2581,54.4058,54.2581,54.3615,23181.8648
2007-06-06 09:45:00,73.58,73.6,73.49,73.52,12616.67863370602,54.3615,54.3763,54.295,54.3172,12616.6786
2007-06-06 09:50:00,73.51,73.51,73.41,73.43,17335.111293465994,54.3098,54.3098,54.2359,54.2507,17335.1113
2007-06-06 09:55:00,73.43,73.54,73.42,73.49,11078.059288132115,54.2507,54.332,54.2433,54.295,11078.0593
2007-06-06 10:00:00,73.5,73.5,73.41,73.45,9539.43994255821,54.3024,54.3024,54.2359,54.2655,9539.4399
2007-06-06 10:05:00,73.43,73.43,73.31,73.32,8718.842958252128,54.2507,54.2507,54.162,54.1694,8718.843
2007-06-06 10:10:00,73.34,73.36,73.11,73.12,40927.27459226587,54.1842,54.199,54.0143,54.0217,40927.2746
2007-06-06 10:15:00,73.11,73.17,73.07,73.12,20822.648476766848,54.0143,54.0586,53.9847,54.0217,20822.6485
2007-06-06 10:20:00,73.13,73.26,73.13,73.13,17027.387424351215,54.029,54.1251,54.029,54.029,17027.3874
2007-06-06 10:25:00,73.16,73.17,73.12,73.14,16411.939686121652,54.0512,54.0586,54.0217,54.0364,16411.9397
2007-06-06 10:30:00,73.16,73.26,73.11,73.13,43389.06554518412,54.0512,54.1251,54.0143,54.029,43389.0655
2007-06-06 10:35:00,73.14,73.16,72.99,73.09,40516.97610011283,54.0364,54.0512,53.9256,53.9995,40516.9761
2007-06-06 10:40:00,73.09,73.17,73.06,73.16,6462.201251410401,53.9995,54.0586,53.9773,54.0512,6462.2013
2007-06-06 10:45:00,73.15,73.15,73.12,73.12,8411.119089137346,54.0438,54.0438,54.0217,54.0217,8411.1191
2007-06-06 10:50:00,73.12,73.14,73.06,73.11,23284.43942968509,54.0217,54.0364,53.9773,54.0143,23284.4394
2007-06-06 10:55:00,73.12,73.14,73.11,73.12,37952.61052415632,54.0217,54.0364,54.0143,54.0217,37952.6105
2007-06-06 11:00:00,73.11,73.12,73.04,73.05,13539.850241050364,54.0143,54.0217,53.9626,53.9699,13539.8502
2007-06-06 11:05:00,73.03,73.1,73.02,73.1,6462.201251410401,53.9552,54.0069,53.9478,54.0069,6462.2013
2007-06-06 11:10:00,73.11,73.13,73.1,73.12,17129.962047389476,54.0143,54.029,54.0069,54.0217,17129.962
2007-06-06 11:15:00,73.1,73.11,73.09,73.11,4615.858036721715,54.0069,54.0143,53.9995,54.0143,4615.858
2007-06-06 11:20:00,73.1,73.14,73.1,73.12,8103.395220022566,54.0069,54.0364,54.0069,54.0217,8103.3952
2007-06-06 11:25:00,73.12,73.15,73.11,73.12,9026.566827366907,54.0217,54.0438,54.0143,54.0217,9026.5668
2007-06-06 11:30:00,73.12,73.2,73.12,73.2,55185.14719458406,54.0217,54.0808,54.0217,54.0808,55185.1472
2007-06-06 11:35:00,73.2,73.31,73.2,73.22,28413.17058159811,54.0808,54.162,54.0808,54.0955,28413.1706
2007-06-06 11:40:00,73.21,73.26,73.2,73.22,10462.611549902556,54.0882,54.1251,54.0808,54.0955,10462.6115
2007-06-06 11:45:00,73.21,73.22,73.13,73.18,4615.858036721715,54.0882,54.0955,54.029,54.066,4615.858
2007-06-06 11:50:00,73.16,73.18,73.13,73.18,3282.3879372243305,54.0512,54.066,54.029,54.066,3282.3879
2007-06-06 11:55:00,73.18,73.18,73.13,73.15,3384.962560262591,54.066,54.066,54.029,54.0438,3384.9626
2007-06-06 12:00:00,73.13,73.23,73.13,73.21,5949.328136219099,54.029,54.1029,54.029,54.0882,5949.3281
2007-06-06 12:05:00,73.22,73.28,73.22,73.24,6462.201251410401,54.0955,54.1399,54.0955,54.1103,6462.2013
2007-06-06 12:10:00,73.23,73.24,73.14,73.14,7180.223612678223,54.1029,54.1103,54.0364,54.0364,7180.2236
2007-06-06 12:15:00,73.13,73.21,73.12,73.21,6359.626628372141,54.029,54.0882,54.0217,54.0882,6359.6266
2007-06-06 12:20:00,73.2,73.22,73.2,73.2,2872.089445071289,54.0808,54.0955,54.0808,54.0808,2872.0894
2007-06-06 12:25:00,73.2,73.21,73.13,73.14,3384.962560262591,54.0808,54.0882,54.029,54.0364,3384.9626
2007-06-06 12:30:00,73.14,73.19,73.13,73.19,2256.6417068417272,54.0364,54.0734,54.029,54.0734,2256.6417
2007-06-06 12:35:00,73.2,73.21,73.13,73.15,6154.47738229562,54.0808,54.0882,54.029,54.0438,6154.4774
2007-06-06 12:40:00,73.17,73.21,73.17,73.2,3179.8133141860703,54.0586,54.0882,54.0586,54.0808,3179.8133
2007-06-06 12:45:00,73.21,73.21,73.18,73.2,4513.283413683455,54.0882,54.0882,54.066,54.0808,4513.2834
2007-06-06 12:50:00,73.2,73.21,73.19,73.2,5333.880397989537,54.0808,54.0882,54.0734,54.0808,5333.8804
2007-06-06 12:55:00,73.21,73.21,73.15,73.17,4000.410298492153,54.0882,54.0882,54.0438,54.0586,4000.4103
2007-06-06 13:00:00,73.15,73.18,73.13,73.18,3795.261052415632,54.0438,54.066,54.029,54.066,3795.2611
2007-06-06 13:05:00,73.19,73.23,73.19,73.2,10462.611549902556,54.0734,54.1029,54.0734,54.0808,10462.6115
2007-06-06 13:10:00,73.2,73.21,73.18,73.21,19796.902246384245,54.0808,54.0882,54.066,54.0882,19796.9022
2007-06-06 13:15:00,73.18,73.21,73.18,73.21,4923.581905836496,54.066,54.0882,54.066,54.0882,4923.5819
2007-06-06 13:20:00,73.21,73.21,73.15,73.2,5949.328136219099,54.0882,54.0882,54.0438,54.0808,5949.3281
2007-06-06 13:25:00,73.19,73.2,73.11,73.12,21027.797722843367,54.0734,54.0808,54.0143,54.0217,21027.7977
2007-06-06 13:30:00,73.12,73.13,73.1,73.12,20207.200738537285,54.0217,54.029,54.0069,54.0217,20207.2007
2007-06-06 13:35:00,73.12,73.12,73.08,73.09,9026.566827366907,54.0217,54.0217,53.9921,53.9995,9026.5668
2007-06-06 13:40:00,73.08,73.11,73.01,73.02,5128.731151913016,53.9921,54.0143,53.9404,53.9478,5128.7312
2007-06-06 13:45:00,73.02,73.05,73.02,73.03,8513.693712175607,53.9478,53.9699,53.9478,53.9552,8513.6937
2007-06-06 13:50:00,73.02,73.05,73.01,73.03,4923.581905836496,53.9478,53.9699,53.9404,53.9552,4923.5819
2007-06-06 13:55:00,73.04,73.12,73.03,73.12,8411.119089137346,53.9626,54.0217,53.9552,54.0217,8411.1191
2007-06-06 14:00:00,73.12,73.12,73.1,73.11,8411.119089137346,54.0217,54.0217,54.0069,54.0143,8411.1191
2007-06-06 14:05:00,73.1,73.12,73.1,73.12,2769.514822033029,54.0069,54.0217,54.0069,54.0217,2769.5148
2007-06-06 14:10:00,73.12,73.12,73.05,73.07,5333.880397989537,54.0217,54.0217,53.9699,53.9847,5333.8804
2007-06-06 14:15:00,73.05,73.09,73.04,73.04,4923.581905836496,53.9699,53.9995,53.9626,53.9626,4923.5819
2007-06-06 14:20:00,73.04,73.07,73.02,73.05,19694.327623345984,53.9626,53.9847,53.9478,53.9699,19694.3276
2007-06-06 14:25:00,73.04,73.14,73.04,73.09,23489.588675761617,53.9626,54.0364,53.9626,53.9995,23489.5887
2007-06-06 14:30:00,73.08,73.1,73.06,73.08,5949.328136219099,53.9921,54.0069,53.9773,53.9921,5949.3281
2007-06-06 14:35:00,73.08,73.11,73.02,73.08,7282.798235716484,53.9921,54.0143,53.9478,53.9921,7282.7982
2007-06-06 14:40:00,73.11,73.14,73.1,73.12,20822.648476766848,54.0143,54.0364,54.0069,54.0217,20822.6485
2007-06-06 14:45:00,73.11,73.12,73.1,73.12,6769.925120525182,54.0143,54.0217,54.0069,54.0217,6769.9251
2007-06-06 14:50:00,73.12,73.12,73.08,73.1,13129.551748897322,54.0217,54.0217,53.9921,54.0069,13129.5517
2007-06-06 14:55:00,73.09,73.11,73.09,73.09,5026.156528874756,53.9995,54.0143,53.9995,53.9995,5026.1565
2007-06-06 15:00:00,73.08,73.09,72.96,73.0,28413.17058159811,53.9921,53.9995,53.9035,53.933,28413.1706
2007-06-06 15:05:00,72.99,73.03,72.96,72.99,26053.954251718125,53.9256,53.9552,53.9035,53.9256,26053.9543
2007-06-06 15:10:00,72.99,73.0,72.96,72.97,11283.208534208636,53.9256,53.933,53.9035,53.9108,11283.2085
2007-06-06 15:15:00,72.98,73.04,72.98,73.0,30362.088419325057,53.9182,53.9626,53.9182,53.933,30362.0884
2007-06-06 15:20:00,73.0,73.07,72.99,73.07,47389.47584367627,53.933,53.9847,53.9256,53.9847,47389.4758
2007-06-06 15:25:00,73.05,73.12,73.04,73.04,12206.38014155298,53.9699,54.0217,53.9626,53.9626,12206.3801
2007-06-06 15:30:00,73.04,73.04,73.0,73.02,15283.61883270079,53.9626,53.9626,53.933,53.9478,15283.6188
2007-06-06 15:35:00,73.03,73.05,73.01,73.02,16001.641193968611,53.9552,53.9699,53.9404,53.9478,16001.6412
2007-06-06 15:40:00,73.02,73.09,73.02,73.05,26259.103497794644,53.9478,53.9995,53.9478,53.9699,26259.1035
2007-06-06 15:45:00,73.06,73.07,72.99,73.01,24412.76028310596,53.9773,53.9847,53.9256,53.9404,24412.7603
2007-06-06 15:50:00,73.02,73.02,72.97,72.97,27489.99897425377,53.9478,53.9478,53.9108,53.9108,27489.999
2007-06-06 15:55:00,72.98,72.98,72.89,72.94,33131.60324135808,53.9182,53.9182,53.8517,53.8887,33131.6032
2007-06-07 09:30:00,72.63,72.89,72.53,72.58,29438.916811980715,53.6596,53.8517,53.5858,53.6227,29438.9168
2007-06-07 09:35:00,72.58,72.71,72.58,72.63,11180.633911170376,53.6227,53.7187,53.6227,53.6596,11180.6339
2007-06-07 09:40:00,72.65,72.78,72.53,72.77,32516.155503128524,53.6744,53.7705,53.5858,53.7631,32516.1555
2007-06-07 09:45:00,72.79,73.05,72.79,73.05,34977.946456046775,53.7779,53.9699,53.7779,53.9699,34977.9465
2007-06-07 09:50:00,73.03,73.05,72.87,72.96,21438.09621499641,53.9552,53.9699,53.837,53.9035,21438.0962
2007-06-07 09:55:00,72.97,73.06,72.94,73.06,14360.447225356444,53.9108,53.9773,53.8887,53.9773,14360.4472
2007-06-07 10:00:00,73.06,73.14,73.04,73.06,28208.02133552159,53.9773,54.0364,53.9626,53.9773,28208.0213
2007-06-07 10:05:00,73.06,73.09,72.95,73.04,43389.06554518412,53.9773,53.9995,53.8961,53.9626,43389.0655
2007-06-07 10:10:00,73.0,73.04,72.87,72.87,13437.275618012103,53.933,53.9626,53.837,53.837,13437.2756
2007-06-07 10:15:00,72.9,72.9,72.75,72.78,16514.514309159913,53.8591,53.8591,53.7483,53.7705,16514.5143
2007-06-07 10:20:00,72.82,72.92,72.81,72.91,9642.014565596472,53.8,53.8739,53.7926,53.8665,9642.0146
2007-06-07 10:25:00,72.92,72.98,72.86,72.9,15283.61883270079,53.8739,53.9182,53.8296,53.8591,15283.6188
2007-06-07 10:30:00,72.92,73.08,72.9,73.08,16822.238178274692,53.8739,53.9921,53.8591,53.9921,16822.2382
2007-06-07 10:35:00,73.07,73.07,72.87,72.89,12616.67863370602,53.9847,53.9847,53.837,53.8517,12616.6786
2007-06-07 10:40:00,72.91,72.97,72.88,72.92,6154.47738229562,53.8665,53.9108,53.8443,53.8739,6154.4774
2007-06-07 10:45:00,72.94,73.04,72.94,72.98,17540.260539542516,53.8887,53.9626,53.8887,53.9182,17540.2605
2007-06-07 10:50:00,72.95,73.11,72.95,73.09,27182.275105138982,53.8961,54.0143,53.8961,53.9995,27182.2751
2007-06-07 10:55:00,73.09,73.12,73.05,73.12,6769.925120525182,53.9995,54.0217,53.9699,54.0217,6769.9251
2007-06-07 11:00:00,73.12,73.13,72.98,72.98,10872.910042055595,54.0217,54.029,53.9182,53.9182,10872.91
2007-06-07 11:05:00,73.0,73.0,72.79,72.82,21027.797722843367,53.933,53.933,53.7779,53.8,21027.7977
2007-06-07 11:10:00,72.79,72.83,72.72,72.73,32208.431634013745,53.7779,53.8074,53.7261,53.7335,32208.4316
2007-06-07 11:15:00,72.73,72.85,72.69,72.85,18258.28290081034,53.7335,53.8222,53.704,53.8222,18258.2829
2007-06-07 11:20:00,72.83,72.86,72.78,72.85,9129.14145040517,53.8074,53.8296,53.7705,53.8222,9129.1415
2007-06-07 11:25:00,72.87,72.93,72.87,72.91,4205.559544568673,53.837,53.8813,53.837,53.8665,4205.5595
2007-06-07 11:30:00,72.91,72.92,72.88,72.88,3487.537183300851,53.8665,53.8739,53.8443,53.8443,3487.5372
2007-06-07 11:35:00,72.89,72.96,72.89,72.94,7282.798235716484,53.8517,53.9035,53.8517,53.8887,7282.7982
2007-06-07 11:40:00,72.95,72.95,72.86,72.88,4513.283413683455,53.8961,53.8961,53.8296,53.8443,4513.2834
2007-06-07 11:45:00,72.89,72.93,72.89,72.9,3897.8356754538927,53.8517,53.8813,53.8517,53.8591,3897.8357
2007-06-07 11:50:00,72.9,72.93,72.86,72.92,5333.880397989537,53.8591,53.8813,53.8296,53.8739,5333.8804
2007-06-07 11:55:00,72.91,72.92,72.83,72.83,5333.880397989537,53.8665,53.8739,53.8074,53.8074,5333.8804
2007-06-07 12:00:00,72.82,72.83,72.76,72.83,8616.268335213868,53.8,53.8074,53.7557,53.8074,8616.2683
2007-06-07 12:05:00,72.83,72.91,72.81,72.81,15591.34270181557,53.8074,53.8665,53.7926,53.7926,15591.3427
2007-06-07 12:10:00,72.82,72.85,72.81,72.85,10360.036926864292,53.8,53.8222,53.7926,53.8222,10360.0369
2007-06-07 12:15:00,72.85,72.94,72.83,72.84,15591.34270181557,53.8222,53.8887,53.8074,53.8148,15591.3427
2007-06-07 12:20:00,72.86,72.9,72.84,72.89,5026.156528874756,53.8296,53.8591,53.8148,53.8517,5026.1565
2007-06-07 12:25:00,72.9,72.96,72.89,72.89,7795.671350907785,53.8591,53.9035,53.8517,53.8517,7795.6714
2007-06-07 12:30:00,72.91,72.92,72.83,72.83,13847.574110165144,53.8665,53.8739,53.8074,53.8074,13847.5741
2007-06-07 12:35:00,72.83,72.85,72.79,72.8,14257.872602318186,53.8074,53.8222,53.7779,53.7852,14257.8726
2007-06-07 12:40:00,72.81,72.83,72.79,72.82,16514.514309159913,53.7926,53.8074,53.7779,53.8,16514.5143
2007-06-07 12:45:00,72.79,72.83,72.78,72.78,9949.738434711251,53.7779,53.8074,53.7705,53.7705,9949.7384
2007-06-07 12:50:00,72.78,72.78,72.6,72.75,10462.611549902556,53.7705,53.7705,53.6375,53.7483,10462.6115
2007-06-07 12:55:00,72.73,72.82,72.72,72.82,9334.29069648169,53.7335,53.8,53.7261,53.8,9334.2907
2007-06-07 13:00:00,72.8,72.84,72.79,72.83,7077.648989639963,53.7852,53.8148,53.7779,53.8074,7077.649
2007-06-07 13:05:00,72.83,72.87,72.83,72.86,6257.0520053338805,53.8074,53.837,53.8074,53.8296,6257.052
2007-06-07 13:10:00,72.86,72.86,72.8,72.86,6257.0520053338805,53.8296,53.8296,53.7852,53.8296,6257.052
2007-06-07 13:15:00,72.86,72.86,72.68,72.69,10360.036926864292,53.8296,53.8296,53.6966,53.704,10360.0369
2007-06-07 13:20:00,72.69,72.75,72.69,72.72,12308.95476459124,53.704,53.7483,53.704,53.7261,12308.9548
2007-06-07 13:25:00,72.73,72.76,72.73,72.73,5231.305774951277,53.7335,53.7557,53.7335,53.7335,5231.3058
2007-06-07 13:30:00,72.72,72.74,72.63,72.72,14155.297979279923,53.7261,53.7409,53.6596,53.7261,14155.298
2007-06-07 13:35:00,72.71,72.75,72.6,72.6,6872.499743563442,53.7187,53.7483,53.6375,53.6375,6872.4997
2007-06-07 13:40:00,72.6,72.61,72.49,72.61,11488.357780285158,53.6375,53.6449,53.5562,53.6449,11488.3578
2007-06-07 13:45:00,72.61,72.69,72.57,72.61,8411.119089137346,53.6449,53.704,53.6153,53.6449,8411.1191
2007-06-07 13:50:00,72.62,72.62,72.55,72.61,5128.731151913016,53.6523,53.6523,53.6005,53.6449,5128.7312
2007-06-07 13:55:00,72.57,72.65,72.56,72.65,8821.417581290389,53.6153,53.6744,53.6079,53.6744,8821.4176
2007-06-07 14:00:00,72.66,72.7,72.64,72.68,6462.201251410401,53.6818,53.7114,53.667,53.6966,6462.2013
2007-06-07 14:05:00,72.7,72.74,72.67,72.68,9231.71607344343,53.7114,53.7409,53.6892,53.6966,9231.7161
2007-06-07 14:10:00,72.68,72.7,72.63,72.64,7487.947481793004,53.6966,53.7114,53.6596,53.667,7487.9475
2007-06-07 14:15:00,72.64,72.66,72.51,72.62,17642.835162580777,53.667,53.6818,53.571,53.6523,17642.8352
2007-06-07 14:20:00,72.63,72.63,72.53,72.54,10360.036926864292,53.6596,53.6596,53.5858,53.5932,10360.0369
2007-06-07 14:25:00,72.54,72.68,72.53,72.59,15796.491947892093,53.5932,53.6966,53.5858,53.6301,15796.4919
2007-06-07 14:30:00,72.59,72.65,72.54,72.55,20720.073853728587,53.6301,53.6744,53.5932,53.6005,20720.0739
2007-06-07 14:35:00,72.54,72.54,72.47,72.49,9847.163811672992,53.5932,53.5932,53.5414,53.5562,9847.1638
2007-06-07 14:40:00,72.5,72.67,72.48,72.66,13232.126371935585,53.5636,53.6892,53.5488,53.6818,13232.1264
2007-06-07 14:45:00,72.67,72.76,72.65,72.66,14155.297979279923,53.6892,53.7557,53.6744,53.6818,14155.298
2007-06-07 14:50:00,72.67,72.71,72.66,72.7,11180.633911170376,53.6892,53.7187,53.6818,53.7114,11180.6339
2007-06-07 14:55:00,72.72,72.78,72.7,72.76,6154.47738229562,53.7261,53.7705,53.7114,53.7557,6154.4774
2007-06-07 15:00:00,72.74,72.82,72.65,72.82,18566.00676992512,53.7409,53.8,53.6744,53.8,18566.0068
2007-06-07 15:05:00,72.81,72.86,72.75,72.86,24925.63339829726,53.7926,53.8296,53.7483,53.8296,24925.6334
2007-06-07 15:10:00,72.86,72.92,72.83,72.92,10154.887680787771,53.8296,53.8739,53.8074,53.8739,10154.8877
2007-06-07 15:15:00,72.91,72.95,72.79,72.8,21335.52159195815,53.8665,53.8961,53.7779,53.7852,21335.5216
2007-06-07 15:20:00,72.8,72.86,72.79,72.8,17335.111293465994,53.7852,53.8296,53.7779,53.7852,17335.1113
2007-06-07 15:25:00,72.8,72.86,72.79,72.84,24925.63339829726,53.7852,53.8296,53.7779,53.8148,24925.6334
2007-06-07 15:30:00,72.84,73.02,72.83,73.01,67494.1019591753,53.8148,53.9478,53.8074,53.9404,67494.102
2007-06-07 15:35:00,73.02,73.03,72.93,72.93,34362.49871781721,53.9478,53.9552,53.8813,53.8813,34362.4987
2007-06-07 15:40:00,72.95,72.96,72.83,72.89,40414.40147707457,53.8961,53.9035,53.8074,53.8517,40414.4015
2007-06-07 15:45:00,72.89,72.89,72.77,72.77,40311.82685403631,53.8517,53.8517,53.7631,53.7631,40311.8269
2007-06-07 15:50:00,72.77,72.86,72.77,72.82,65340.03487537183,53.7631,53.8296,53.7631,53.8,65340.0349
2007-06-07 15:55:00,72.8,72.81,72.63,72.63,35285.670325161555,53.7852,53.7926,53.6596,53.6596,35285.6703
2007-06-08 09:30:00,72.46,72.7,72.44,72.7,16514.514309159913,53.534,53.7114,53.5193,53.7114,16514.5143
2007-06-08 09:35:00,72.66,72.75,72.63,72.72,15181.044209662528,53.6818,53.7483,53.6596,53.7261,15181.0442
2007-06-08 09:40:00,72.73,72.78,72.5,72.59,12719.25325674428,53.7335,53.7705,53.5636,53.6301,12719.2533
2007-06-08 09:45:00,72.57,72.67,72.49,72.65,10667.760795979077,53.6153,53.6892,53.5562,53.6744,10667.7608
2007-06-08 09:50:00,72.67,72.83,72.67,72.82,14155.297979279923,53.6892,53.8074,53.6892,53.8,14155.298
2007-06-08 09:55:00,72.82,72.97,72.8,72.83,7795.671350907785,53.8,53.9108,53.7852,53.8074,7795.6714
2007-06-08 10:00:00,72.78,72.84,72.65,72.74,10565.186172940814,53.7705,53.8148,53.6744,53.7409,10565.1862
2007-06-08 10:05:00,72.75,72.83,72.7,72.83,9539.43994255821,53.7483,53.8074,53.7114,53.8074,9539.4399
2007-06-08 10:10:00,72.81,72.83,72.72,72.81,16309.365063083393,53.7926,53.8074,53.7261,53.7926,16309.3651
2007-06-08 10:15:00,72.83,72.83,72.74,72.8,11590.932403323415,53.8074,53.8074,53.7409,53.7852,11590.9324
2007-06-08 10:20:00,72.8,72.81,72.73,72.78,13950.148733203405,53.7852,53.7926,53.7335,53.7705,13950.1487
2007-06-08 10:25:00,72.79,72.83,72.75,72.78,8821.417581290389,53.7779,53.8074,53.7483,53.7705,8821.4176
2007-06-08 10:30:00,72.79,72.81,72.73,72.77,9744.58918863473,53.7779,53.7926,53.7335,53.7631,9744.5892
2007-06-08 10:35:00,72.77,72.87,72.77,72.83,14052.723356241666,53.7631,53.837,53.7631,53.8074,14052.7234
2007-06-08 10:40:00,72.83,72.87,72.81,72.87,10052.313057749512,53.8074,53.837,53.7926,53.837,10052.3131
2007-06-08 10:45:00,72.84,72.87,72.82,72.84,8103.395220022566,53.8148,53.837,53.8,53.8148,8103.3952
2007-06-08 10:50:00,72.84,72.88,72.79,72.88,12411.5293876295,53.8148,53.8443,53.7779,53.8443,12411.5294
2007-06-08 10:55:00,72.88,72.98,72.88,72.89,7795.671350907785,53.8443,53.9182,53.8443,53.8517,7795.6714
2007-06-08 11:00:00,72.88,72.89,72.81,72.84,10975.484665093856,53.8443,53.8517,53.7926,53.8148,10975.4847
2007-06-08 11:05:00,72.83,72.92,72.8,72.85,10052.313057749512,53.8074,53.8739,53.7852,53.8222,10052.3131
2007-06-08 11:10:00,72.85,72.86,72.8,72.83,9642.014565596472,53.8222,53.8296,53.7852,53.8074,9642.0146
2007-06-08 11:15:00,72.86,72.97,72.86,72.96,7385.372858754744,53.8296,53.9108,53.8296,53.9035,7385.3729
2007-06-08 11:20:00,72.96,73.01,72.89,72.96,13642.424864088624,53.9035,53.9404,53.8517,53.9035,13642.4249
2007-06-08 11:25:00,72.94,72.97,72.92,72.97,6564.775874448661,53.8887,53.9108,53.8739,53.9108,6564.7759
2007-06-08 11:30:00,72.95,72.96,72.89,72.92,6769.925120525182,53.8961,53.9035,53.8517,53.8739,6769.9251
2007-06-08 11:35:00,72.9,72.96,72.9,72.94,5231.305774951277,53.8591,53.9035,53.8591,53.8887,5231.3058
2007-06-08 11:40:00,72.94,72.98,72.86,72.98,5744.178890142579,53.8887,53.9182,53.8296,53.9182,5744.1789
2007-06-08 11:45:00,72.98,72.98,72.92,72.95,3487.537183300851,53.9182,53.9182,53.8739,53.8961,3487.5372
2007-06-08 11:50:00,72.92,73.02,72.92,73.0,28515.74520463637,53.8739,53.9478,53.8739,53.933,28515.7452
2007-06-08 11:55:00,73.0,73.04,72.96,73.0,19181.45450815468,53.933,53.9626,53.9035,53.933,19181.4545
2007-06-08 12:00:00,73.0,73.02,72.99,72.99,7487.947481793004,53.933,53.9478,53.9256,53.9256,7487.9475
2007-06-08 12:05:00,73.01,73.04,72.95,73.0,10975.484665093856,53.9404,53.9626,53.8961,53.933,10975.4847
2007-06-08 12:10:00,73.0,73.0,72.94,72.97,6769.925120525182,53.933,53.933,53.8887,53.9108,6769.9251
2007-06-08 12:15:00,72.95,72.98,72.93,72.97,4308.134167606934,53.8961,53.9182,53.8813,53.9108,4308.1342
2007-06-08 12:20:00,72.97,73.02,72.97,73.02,4410.708790645194,53.9108,53.9478,53.9108,53.9478,4410.7088
2007-06-08 12:25:00,73.03,73.12,73.03,73.08,7898.245973946045,53.9552,54.0217,53.9552,53.9921,7898.246
2007-06-08 12:30:00,73.08,73.16,73.08,73.14,10667.760795979077,53.9921,54.0512,53.9921,54.0364,10667.7608
2007-06-08 12:35:00,73.15,73.15,73.02,73.03,7487.947481793004,54.0438,54.0438,53.9478,53.9552,7487.9475
2007-06-08 12:40:00,73.04,73.06,73.02,73.02,5231.305774951277,53.9626,53.9773,53.9478,53.9478,5231.3058
2007-06-08 12:45:00,73.01,73.07,72.98,73.05,7487.947481793004,53.9404,53.9847,53.9182,53.9699,7487.9475
2007-06-08 12:50:00,73.07,73.15,73.07,73.09,6769.925120525182,53.9847,54.0438,53.9847,53.9995,6769.9251
2007-06-08 12:55:00,73.09,73.11,73.07,73.11,4000.410298492153,53.9995,54.0143,53.9847,54.0143,4000.4103
2007-06-08 13:00:00,73.11,73.11,73.08,73.08,2461.790952918248,54.0143,54.0143,53.9921,53.9921,2461.791
2007-06-08 13:05:00,73.08,73.08,73.04,73.04,2154.067083803467,53.9921,53.9921,53.9626,53.9626,2154.0671
2007-06-08 13:10:00,73.04,73.05,73.02,73.02,2051.4924607652065,53.9626,53.9699,53.9478,53.9478,2051.4925
2007-06-08 13:15:00,73.03,73.04,72.93,72.93,8308.544466099087,53.9552,53.9626,53.8813,53.8813,8308.5445
2007-06-08 13:20:00,72.93,72.93,72.83,72.83,11590.932403323415,53.8813,53.8813,53.8074,53.8074,11590.9324
2007-06-08 13:25:00,72.85,72.86,72.83,72.84,8821.417581290389,53.8222,53.8296,53.8074,53.8148,8821.4176
2007-06-08 13:30:00,72.84,72.86,72.81,72.83,9949.738434711251,53.8148,53.8296,53.7926,53.8074,9949.7384
2007-06-08 13:35:00,72.83,72.89,72.8,72.87,19899.476869422502,53.8074,53.8517,53.7852,53.837,19899.4769
2007-06-08 13:40:00,72.88,73.03,72.87,73.03,8718.842958252128,53.8443,53.9552,53.837,53.9552,8718.843
2007-06-08 13:45:00,73.03,73.03,72.96,73.02,6257.0520053338805,53.9552,53.9552,53.9035,53.9478,6257.052
2007-06-08 13:50:00,73.02,73.02,72.92,72.95,4718.432659759975,53.9478,53.9478,53.8739,53.8961,4718.4327
2007-06-08 13:55:00,72.91,72.97,72.91,72.93,9642.014565596472,53.8665,53.9108,53.8665,53.8813,9642.0146
2007-06-08 14:00:00,72.9,72.92,72.87,72.89,15796.491947892093,53.8591,53.8739,53.837,53.8517,15796.4919
2007-06-08 14:05:00,72.91,72.99,72.89,72.99,6564.775874448661,53.8665,53.9256,53.8517,53.9256,6564.7759
2007-06-08 14:10:00,72.99,73.05,72.97,72.97,17847.984408657296,53.9256,53.9699,53.9108,53.9108,17847.9844
2007-06-08 14:15:00,72.97,73.06,72.97,73.03,13334.700994973842,53.9108,53.9773,53.9108,53.9552,13334.701
2007-06-08 14:20:00,73.04,73.07,73.01,73.07,5641.604267104318,53.9626,53.9847,53.9404,53.9847,5641.6043
2007-06-08 14:25:00,73.06,73.13,73.05,73.08,12206.38014155298,53.9773,54.029,53.9699,53.9921,12206.3801
2007-06-08 14:30:00,73.03,73.11,73.03,73.09,17745.40978561904,53.9552,54.0143,53.9552,53.9995,17745.4098
2007-06-08 14:35:00,73.07,73.09,73.06,73.07,14873.320340547749,53.9847,53.9995,53.9773,53.9847,14873.3203
2007-06-08 14:40:00,73.08,73.1,73.05,73.05,21540.670838034668,53.9921,54.0069,53.9699,53.9699,21540.6708
2007-06-08 14:45:00,73.05,73.1,73.05,73.09,10052.313057749512,53.9699,54.0069,53.9699,53.9995,10052.3131
2007-06-08 14:50:00,73.08,73.16,73.07,73.15,19078.87988511642,53.9921,54.0512,53.9847,54.0438,19078.8799
2007-06-08 14:55:00,73.14,73.21,73.12,73.13,30156.93917324854,54.0364,54.0882,54.0217,54.029,30156.9392
2007-06-08 15:00:00,73.13,73.21,73.12,73.21,55082.5725715458,54.029,54.0882,54.0217,54.0882,55082.5726
2007-06-08 15:05:00,73.21,73.21,73.09,73.11,15386.193455739049,54.0882,54.0882,53.9995,54.0143,15386.1935
2007-06-08 15:10:00,73.11,73.18,73.08,73.17,28105.44671248333,54.0143,54.066,53.9921,54.0586,28105.4467
2007-06-08 15:15:00,73.16,73.17,73.1,73.15,18976.30526207816,54.0512,54.0586,54.0069,54.0438,18976.3053
2007-06-08 15:20:00,73.15,73.15,73.1,73.15,16206.790440045132,54.0438,54.0438,54.0069,54.0438,16206.7904
2007-06-08 15:25:00,73.15,73.15,73.09,73.11,13847.574110165144,54.0438,54.0438,53.9995,54.0143,13847.5741
2007-06-08 15:30:00,73.1,73.15,73.1,73.15,17745.40978561904,54.0069,54.0438,54.0069,54.0438,17745.4098
2007-06-08 15:35:00,73.15,73.23,73.14,73.21,26669.401989947684,54.0438,54.1029,54.0364,54.0882,26669.402
2007-06-08 15:40:00,73.23,73.26,73.17,73.23,23181.86480664684,54.1029,54.1251,54.0586,54.1029,23181.8648
2007-06-08 15:45:00,73.24,73.34,73.22,73.31,29028.61831982768,54.1103,54.1842,54.0955,54.162,29028.6183
2007-06-08 15:50:00,73.32,73.36,73.3,73.34,34157.34947174069,54.1694,54.199,54.1546,54.1842,34157.3495
2007-06-08 15:55:00,73.35,73.46,73.34,73.38,47902.34895886757,54.1916,54.2729,54.1842,54.2138,47902.349
2007-06-11 09:30:00,73.49,73.49,73.12,73.24,11078.059288132115,54.295,54.295,54.0217,54.1103,11078.0593
2007-06-11 09:35:00,73.19,73.3,73.13,73.27,4615.858036721715,54.0734,54.1546,54.029,54.1325,4615.858
2007-06-11 09:40:00,73.28,73.35,73.26,73.3,11590.932403323415,54.1399,54.1916,54.1251,54.1546,11590.9324
2007-06-11 09:45:00,73.31,73.32,73.2,73.2,14873.320340547749,54.162,54.1694,54.0808,54.0808,14873.3203
2007-06-11 09:50:00,73.21,73.26,73.19,73.21,3692.686429377372,54.0882,54.1251,54.0734,54.0882,3692.6864
2007-06-11 09:55:00,73.22,73.26,73.2,73.21,9026.566827366907,54.0955,54.1251,54.0808,54.0882,9026.5668
2007-06-11 10:00:00,73.22,73.22,73.12,73.15,14668.171094471229,54.0955,54.0955,54.0217,54.0438,14668.1711
2007-06-11 10:05:00,73.13,73.16,73.12,73.16,7693.096727869524,54.029,54.0512,54.0217,54.0512,7693.0967
2007-06-11 10:10:00,73.13,73.17,73.12,73.13,14873.320340547749,54.029,54.0586,54.0217,54.029,14873.3203
2007-06-11 10:15:00,73.13,73.13,72.99,73.02,11488.357780285158,54.029,54.029,53.9256,53.9478,11488.3578
2007-06-11 10:20:00,73.02,73.05,72.92,72.92,7385.372858754744,53.9478,53.9699,53.8739,53.8739,7385.3729
2007-06-11 10:25:00,72.93,72.99,72.93,72.98,3487.537183300851,53.8813,53.9256,53.8813,53.9182,3487.5372
2007-06-11 10:30:00,72.96,73.0,72.92,72.95,26259.103497794644,53.9035,53.933,53.8739,53.8961,26259.1035
2007-06-11 10:35:00,72.95,72.99,72.93,72.97,15591.34270181557,53.8961,53.9256,53.8813,53.9108,15591.3427
2007-06-11 10:40:00,72.95,73.06,72.95,73.0,34157.34947174069,53.8961,53.9773,53.8961,53.933,34157.3495
2007-06-11 10:45:00,72.98,73.09,72.97,73.06,41440.14770745717,53.9182,53.9995,53.9108,53.9773,41440.1477
2007-06-11 10:50:00,73.06,73.06,72.98,73.0,13437.275618012103,53.9773,53.9773,53.9182,53.933,13437.2756
2007-06-11 10:55:00,73.01,73.05,72.96,72.99,15181.044209662528,53.9404,53.9699,53.9035,53.9256,15181.0442
2007-06-11 11:00:00,72.99,73.01,72.92,72.94,11693.507026361678,53.9256,53.9404,53.8739,53.8887,11693.507
2007-06-11 11:05:00,72.95,72.98,72.94,72.98,23899.887167914658,53.8961,53.9182,53.8887,53.9182,23899.8872
2007-06-11 11:10:00,72.99,73.0,72.96,72.99,6975.074366601702,53.9256,53.933,53.9035,53.9256,6975.0744
2007-06-11 11:15:00,72.99,73.0,72.98,72.99,7180.223612678223,53.9256,53.933,53.9182,53.9256,7180.2236
2007-06-11 11:20:00,72.99,72.99,72.98,72.98,1846.343214688686,53.9256,53.9256,53.9182,53.9182,1846.3432
2007-06-11 11:25:00,72.97,73.14,72.97,73.01,6257.0520053338805,53.9108,54.0364,53.9108,53.9404,6257.052
2007-06-11 11:30:00,73.01,73.06,72.99,73.0,21745.82008411119,53.9404,53.9773,53.9256,53.933,21745.8201
2007-06-11 11:35:00,72.98,73.01,72.97,72.97,1230.895476459124,53.9182,53.9404,53.9108,53.9108,1230.8955
2007-06-11 11:40:00,73.01,73.07,73.0,73.02,5333.880397989537,53.9404,53.9847,53.933,53.9478,5333.8804
2007-06-11 11:45:00,73.02,73.11,73.02,73.11,4410.708790645194,53.9478,54.0143,53.9478,54.0143,4410.7088
2007-06-11 11:50:00,73.09,73.1,73.02,73.04,9847.163811672992,53.9995,54.0069,53.9478,53.9626,9847.1638
2007-06-11 11:55:00,73.02,73.05,72.97,73.05,12001.23089547646,53.9478,53.9699,53.9108,53.9699,12001.2309
2007-06-11 12:00:00,73.06,73.1,73.05,73.08,1025.7462303826032,53.9773,54.0069,53.9699,53.9921,1025.7462
2007-06-11 12:05:00,73.07,73.1,72.97,72.97,24515.33490614422,53.9847,54.0069,53.9108,53.9108,24515.3349
2007-06-11 12:10:00,72.97,73.0,72.92,72.97,14360.447225356444,53.9108,53.933,53.8739,53.9108,14360.4472
2007-06-11 12:15:00,72.97,73.0,72.95,73.0,6462.201251410401,53.9108,53.933,53.8961,53.933,6462.2013
2007-06-11 12:20:00,73.0,73.02,72.99,73.02,6975.074366601702,53.933,53.9478,53.9256,53.9478,6975.0744
2007-06-11 12:25:00,73.02,73.09,73.02,73.09,7898.245973946045,53.9478,53.9995,53.9478,53.9995,7898.246
2007-06-11 12:30:00,73.09,73.1,73.09,73.09,3077.2386911478097,53.9995,54.0069,53.9995,53.9995,3077.2387
2007-06-11 12:35:00,73.1,73.11,73.04,73.04,9436.86531951995,54.0069,54.0143,53.9626,53.9626,9436.8653
2007-06-11 12:40:00,73.05,73.05,72.95,73.01,49338.39368140322,53.9699,53.9699,53.8961,53.9404,49338.3937
2007-06-11 12:45:00,73.0,73.1,73.0,73.07,4205.559544568673,53.933,54.0069,53.933,53.9847,4205.5595
2007-06-11 12:50:00,73.05,73.12,73.0,73.08,12719.25325674428,53.9699,54.0217,53.933,53.9921,12719.2533
2007-06-11 12:55:00,73.1,73.11,73.08,73.1,3795.261052415632,54.0069,54.0143,53.9921,54.0069,3795.2611
2007-06-11 13:00:00,73.1,73.25,73.1,73.19,44107.08790645194,54.0069,54.1177,54.0069,54.0734,44107.0879
2007-06-11 13:05:00,73.19,73.2,73.04,73.1,24515.33490614422,54.0734,54.0808,53.9626,54.0069,24515.3349
2007-06-11 13:10:00,73.11,73.18,73.1,73.18,3077.2386911478097,54.0143,54.066,54.0069,54.066,3077.2387
2007-06-11 13:15:00,73.19,73.26,73.19,73.25,6359.626628372141,54.0734,54.1251,54.0734,54.1177,6359.6266
2007-06-11 13:20:00,73.26,73.28,73.17,73.17,19078.87988511642,54.1251,54.1399,54.0586,54.0586,19078.8799
2007-06-11 13:25:00,73.19,73.19,73.13,73.17,14463.021848394706,54.0734,54.0734,54.029,54.0586,14463.0218
2007-06-11 13:30:00,73.17,73.17,72.98,73.04,87803.87732075085,54.0586,54.0586,53.9182,53.9626,87803.8773
2007-06-11 13:35:00,73.04,73.06,72.91,73.04,38978.35675453892,53.9626,53.9773,53.8665,53.9626,38978.3568
2007-06-11 13:40:00,73.02,73.03,72.95,72.99,30259.5137962868,53.9478,53.9552,53.8961,53.9256,30259.5138
2007-06-11 13:45:00,72.97,73.03,72.97,72.97,10360.036926864292,53.9108,53.9552,53.9108,53.9108,10360.0369
2007-06-11 13:50:00,72.98,72.99,72.96,72.97,9949.738434711251,53.9182,53.9256,53.9035,53.9108,9949.7384
2007-06-11 13:55:00,72.96,72.99,72.95,72.97,19489.17837726946,53.9035,53.9256,53.8961,53.9108,19489.1784
2007-06-11 14:00:00,72.98,73.0,72.92,72.92,12206.38014155298,53.9182,53.933,53.8739,53.8739,12206.3801
2007-06-11 14:05:00,72.94,73.04,72.92,73.04,9539.43994255821,53.8887,53.9626,53.8739,53.9626,9539.4399
2007-06-11 14:10:00,73.04,73.11,72.93,72.95,20104.626115499024,53.9626,54.0143,53.8813,53.8961,20104.6261
2007-06-11 14:15:00,72.95,73.0,72.93,72.96,10975.484665093856,53.8961,53.933,53.8813,53.9035,10975.4847
2007-06-11 14:20:00,72.98,72.98,72.94,72.97,6872.499743563442,53.9182,53.9182,53.8887,53.9108,6872.4997
2007-06-11 14:25:00,72.97,73.06,72.96,73.06,15181.044209662528,53.9108,53.9773,53.9035,53.9773,15181.0442
2007-06-11 14:30:00,73.06,73.06,72.97,72.98,29849.215304133755,53.9773,53.9773,53.9108,53.9182,29849.2153
2007-06-11 14:35:00,72.98,73.0,72.97,72.97,8821.417581290389,53.9182,53.933,53.9108,53.9108,8821.4176
2007-06-11 14:40:00,72.99,73.0,72.97,72.99,10257.462303826032,53.9256,53.933,53.9108,53.9256,10257.4623
2007-06-11 14:45:00,73.0,73.02,72.97,72.97,8411.119089137346,53.933,53.9478,53.9108,53.9108,8411.1191
2007-06-11 14:50:00,72.97,73.09,72.97,73.06,16411.939686121652,53.9108,53.9995,53.9108,53.9773,16411.9397
2007-06-11 14:55:00,73.04,73.1,73.02,73.05,13642.424864088624,53.9626,54.0069,53.9478,53.9699,13642.4249
2007-06-11 15:00:00,73.04,73.08,72.97,73.01,28926.043696789413,53.9626,53.9921,53.9108,53.9404,28926.0437
2007-06-11 15:05:00,73.03,73.07,72.98,73.04,21438.09621499641,53.9552,53.9847,53.9182,53.9626,21438.0962
2007-06-11 15:10:00,73.04,73.07,73.0,73.02,21540.670838034668,53.9626,53.9847,53.933,53.9478,21540.6708
2007-06-11 15:15:00,73.02,73.15,73.02,73.14,17847.984408657296,53.9478,54.0438,53.9478,54.0364,17847.9844
2007-06-11 15:20:00,73.15,73.17,73.13,73.13,18976.30526207816,54.0438,54.0586,54.029,54.029,18976.3053
2007-06-11 15:25:00,73.13,73.19,73.12,73.17,16924.812801312954,54.029,54.0734,54.0217,54.0586,16924.8128
2007-06-11 15:30:00,73.18,73.2,73.11,73.15,26259.103497794644,54.066,54.0808,54.0143,54.0438,26259.1035
2007-06-11 15:35:00,73.14,73.17,73.1,73.13,20617.49923069033,54.0364,54.0586,54.0069,54.029,20617.4992
2007-06-11 15:40:00,73.11,73.19,73.07,73.07,20412.349984613807,54.0143,54.0734,53.9847,53.9847,20412.35
2007-06-11 15:45:00,73.07,73.13,73.04,73.06,25541.081136526824,53.9847,54.029,53.9626,53.9773,25541.0811
2007-06-11 15:50:00,73.06,73.09,72.99,73.07,20925.22309980511,53.9773,53.9995,53.9256,53.9847,20925.2231
2007-06-11 15:55:00,73.06,73.16,73.06,73.09,33439.32711047287,53.9773,54.0512,53.9773,53.9995,33439.3271
2007-06-12 09:30:00,72.63,72.77,72.58,72.64,21130.372345881628,53.6596,53.7631,53.6227,53.667,21130.3723
2007-06-12 09:35:00,72.62,72.67,72.43,72.46,10770.335419017334,53.6523,53.6892,53.5119,53.534,10770.3354
2007-06-12 09:40:00,72.45,72.48,72.29,72.31,15283.61883270079,53.5267,53.5488,53.4085,53.4232,15283.6188
2007-06-12 09:45:00,72.28,72.45,72.24,72.42,22668.99169145553,53.4011,53.5267,53.3715,53.5045,22668.9917
2007-06-12 09:50:00,72.44,72.54,72.44,72.44,15899.06657093035,53.5193,53.5932,53.5193,53.5193,15899.0666
2007-06-12 09:55:00,72.44,72.51,72.44,72.44,10770.335419017334,53.5193,53.571,53.5193,53.5193,10770.3354
2007-06-12 10:00:00,72.44,72.44,72.4,72.41,13334.700994973842,53.5193,53.5193,53.4897,53.4971,13334.701
2007-06-12 10:05:00,72.4,72.41,72.36,72.38,17540.260539542516,53.4897,53.4971,53.4602,53.4749,17540.2605
2007-06-12 10:10:00,72.38,72.39,72.31,72.34,7180.223612678223,53.4749,53.4823,53.4232,53.4454,7180.2236
2007-06-12 10:15:00,72.33,72.35,72.28,72.28,15796.491947892093,53.438,53.4528,53.4011,53.4011,15796.4919
2007-06-12 10:20:00,72.29,72.29,72.24,72.24,9539.43994255821,53.4085,53.4085,53.3715,53.3715,9539.4399
2007-06-12 10:25:00,72.24,72.26,72.18,72.19,11693.507026361678,53.3715,53.3863,53.3272,53.3346,11693.507
2007-06-12 10:30:00,72.18,72.38,72.14,72.38,16719.663555236435,53.3272,53.4749,53.2976,53.4749,16719.6636
2007-06-12 10:35:00,72.39,72.42,72.37,72.41,5333.880397989537,53.4823,53.5045,53.4676,53.4971,5333.8804
2007-06-12 10:40:00,72.41,72.48,72.4,72.44,19078.87988511642,53.4971,53.5488,53.4897,53.5193,19078.8799
2007-06-12 10:45:00,72.44,72.48,72.44,72.45,7795.671350907785,53.5193,53.5488,53.5193,53.5267,7795.6714
2007-06-12 10:50:00,72.47,72.58,72.47,72.54,16001.641193968611,53.5414,53.6227,53.5414,53.5932,16001.6412
2007-06-12 10:55:00,72.53,72.57,72.51,72.53,10565.186172940814,53.5858,53.6153,53.571,53.5858,10565.1862
2007-06-12 11:00:00,72.56,72.68,72.56,72.58,13129.551748897322,53.6079,53.6966,53.6079,53.6227,13129.5517
2007-06-12 11:05:00,72.58,72.58,72.49,72.56,9949.738434711251,53.6227,53.6227,53.5562,53.6079,9949.7384
2007-06-12 11:10:00,72.57,72.67,72.56,72.65,4513.283413683455,53.6153,53.6892,53.6079,53.6744,4513.2834
2007-06-12 11:15:00,72.67,72.71,72.65,72.7,3487.537183300851,53.6892,53.7187,53.6744,53.7114,3487.5372
2007-06-12 11:20:00,72.69,72.73,72.67,72.68,5949.328136219099,53.704,53.7335,53.6892,53.6966,5949.3281
2007-06-12 11:25:00,72.7,72.74,72.66,72.66,3487.537183300851,53.7114,53.7409,53.6818,53.6818,3487.5372
2007-06-12 11:30:00,72.65,72.67,72.59,72.59,6154.47738229562,53.6744,53.6892,53.6301,53.6301,6154.4774
2007-06-12 11:35:00,72.59,72.7,72.59,72.66,3692.686429377372,53.6301,53.7114,53.6301,53.6818,3692.6864
2007-06-12 11:40:00,72.69,72.8,72.69,72.75,7693.096727869524,53.704,53.7852,53.704,53.7483,7693.0967
2007-06-12 11:45:00,72.75,72.9,72.74,72.9,10360.036926864292,53.7483,53.8591,53.7409,53.8591,10360.0369
2007-06-12 11:50:00,72.88,72.9,72.86,72.87,5436.455021027798,53.8443,53.8591,53.8296,53.837,5436.455
2007-06-12 11:55:00,72.89,72.94,72.88,72.89,4923.581905836496,53.8517,53.8887,53.8443,53.8517,4923.5819
2007-06-12 12:00:00,72.88,72.89,72.82,72.83,15591.34270181557,53.8443,53.8517,53.8,53.8074,15591.3427
2007-06-12 12:05:00,72.83,72.85,72.81,72.85,4923.581905836496,53.8074,53.8222,53.7926,53.8222,4923.5819
2007-06-12 12:10:00,72.86,72.86,72.75,72.75,8308.544466099087,53.8296,53.8296,53.7483,53.7483,8308.5445
2007-06-12 12:15:00,72.76,72.8,72.74,72.8,2666.9401989947687,53.7557,53.7852,53.7409,53.7852,2666.9402
2007-06-12 12:20:00,72.79,72.86,72.79,72.85,5744.178890142579,53.7779,53.8296,53.7779,53.8222,5744.1789
2007-06-12 12:25:00,72.85,72.89,72.85,72.88,3590.111806339112,53.8222,53.8517,53.8222,53.8443,3590.1118
2007-06-12 12:30:00,72.89,72.98,72.88,72.9,18566.00676992512,53.8517,53.9182,53.8443,53.8591,18566.0068
2007-06-12 12:35:00,72.91,72.95,72.91,72.95,3282.3879372243305,53.8665,53.8961,53.8665,53.8961,3282.3879
2007-06-12 12:40:00,72.94,72.94,72.87,72.87,4000.410298492153,53.8887,53.8887,53.837,53.837,4000.4103
2007-06-12 12:45:00,72.88,72.9,72.88,72.88,3384.962560262591,53.8443,53.8591,53.8443,53.8443,3384.9626
2007-06-12 12:50:00,72.88,72.89,72.87,72.87,3590.111806339112,53.8443,53.8517,53.837,53.837,3590.1118
2007-06-12 12:55:00,72.88,72.9,72.87,72.87,4923.581905836496,53.8443,53.8591,53.837,53.837,4923.5819
2007-06-12 13:00:00,72.88,72.91,72.83,72.87,9231.71607344343,53.8443,53.8665,53.8074,53.837,9231.7161
2007-06-12 13:05:00,72.86,72.89,72.83,72.87,4410.708790645194,53.8296,53.8517,53.8074,53.837,4410.7088
2007-06-12 13:10:00,72.87,72.9,72.85,72.85,7898.245973946045,53.837,53.8591,53.8222,53.8222,7898.246
2007-06-12 13:15:00,72.86,72.98,72.85,72.95,7385.372858754744,53.8296,53.9182,53.8222,53.8961,7385.3729
2007-06-12 13:20:00,72.95,73.03,72.92,72.93,9744.58918863473,53.8961,53.9552,53.8739,53.8813,9744.5892
2007-06-12 13:25:00,72.94,72.96,72.91,72.94,5949.328136219099,53.8887,53.9035,53.8665,53.8887,5949.3281
2007-06-12 13:30:00,72.95,73.01,72.92,73.0,4205.559544568673,53.8961,53.9404,53.8739,53.933,4205.5595
2007-06-12 13:35:00,73.01,73.02,72.95,73.0,11078.059288132115,53.9404,53.9478,53.8961,53.933,11078.0593
2007-06-12 13:40:00,73.04,73.05,72.94,73.02,9539.43994255821,53.9626,53.9699,53.8887,53.9478,9539.4399
2007-06-12 13:45:00,73.02,73.12,73.01,73.11,7282.798235716484,53.9478,54.0217,53.9404,54.0143,7282.7982
2007-06-12 13:50:00,73.13,73.13,73.02,73.02,12206.38014155298,54.029,54.029,53.9478,53.9478,12206.3801
2007-06-12 13:55:00,73.03,73.12,73.03,73.07,6154.47738229562,53.9552,54.0217,53.9552,53.9847,6154.4774
2007-06-12 14:00:00,73.09,73.24,73.07,73.21,15693.91732485383,53.9995,54.1103,53.9847,54.0882,15693.9173
2007-06-12 14:05:00,73.21,73.22,73.12,73.2,18155.70827777208,54.0882,54.0955,54.0217,54.0808,18155.7083
2007-06-12 14:10:00,73.19,73.22,73.13,73.13,15796.491947892093,54.0734,54.0955,54.029,54.029,15796.4919
2007-06-12 14:15:00,73.14,73.14,73.05,73.12,19489.17837726946,54.0364,54.0364,53.9699,54.0217,19489.1784
2007-06-12 14:20:00,73.11,73.11,73.05,73.08,15796.491947892093,54.0143,54.0143,53.9699,53.9921,15796.4919
2007-06-12 14:25:00,73.1,73.1,73.04,73.09,8308.544466099087,54.0069,54.0069,53.9626,53.9995,8308.5445
2007-06-12 14:30:00,73.09,73.17,73.08,73.15,10257.462303826032,53.9995,54.0586,53.9921,54.0438,10257.4623
2007-06-12 14:35:00,73.14,73.18,73.02,73.02,18976.30526207816,54.0364,54.066,53.9478,53.9478,18976.3053
2007-06-12 14:40:00,73.02,73.04,72.92,72.98,14052.723356241666,53.9478,53.9626,53.8739,53.9182,14052.7234
2007-06-12 14:45:00,72.99,72.99,72.86,72.86,14770.745717509488,53.9256,53.9256,53.8296,53.8296,14770.7457
2007-06-12 14:50:00,72.87,72.96,72.87,72.92,20514.924607652065,53.837,53.9035,53.837,53.8739,20514.9246
2007-06-12 14:55:00,72.94,72.98,72.89,72.98,15488.76807877731,53.8887,53.9182,53.8517,53.9182,15488.7681
2007-06-12 15:00:00,72.99,73.06,72.97,72.97,18668.58139296338,53.9256,53.9773,53.9108,53.9108,18668.5814
2007-06-12 15:05:00,72.97,72.97,72.76,72.81,27695.148220330288,53.9108,53.9108,53.7557,53.7926,27695.1482
2007-06-12 15:10:00,72.8,72.83,72.61,72.63,58262.38588573187,53.7852,53.8074,53.6449,53.6596,58262.3859
2007-06-12 15:15:00,72.63,72.66,72.54,72.6,31695.558518822443,53.6596,53.6818,53.5932,53.6375,31695.5585
2007-06-12 15:20:00,72.63,72.71,72.58,72.66,23899.887167914658,53.6596,53.7187,53.6227,53.6818,23899.8872
2007-06-12 15:25:00,72.66,72.73,72.63,72.71,17745.40978561904,53.6818,53.7335,53.6596,53.7187,17745.4098
2007-06-12 15:30:00,72.71,72.75,72.65,72.69,36413.991178582415,53.7187,53.7483,53.6744,53.704,36413.9912
2007-06-12 15:35:00,72.67,72.73,72.63,72.67,35285.670325161555,53.6892,53.7335,53.6596,53.6892,35285.6703
2007-06-12 15:40:00,72.67,72.68,72.62,72.62,19284.029131192943,53.6892,53.6966,53.6523,53.6523,19284.0291
2007-06-12 15:45:00,72.62,72.73,72.61,72.72,24925.63339829726,53.6523,53.7335,53.6449,53.7261,24925.6334
2007-06-12 15:50:00,72.7,72.74,72.68,72.68,16001.641193968611,53.7114,53.7409,53.6966,53.6966,16001.6412
2007-06-12 15:55:00,72.67,72.73,72.56,72.61,19489.17837726946,53.6892,53.7335,53.6079,53.6449,19489.1784
2007-06-13 09:30:00,72.78,72.78,72.58,72.61,14873.320340547749,53.7705,53.7705,53.6227,53.6449,14873.3203
2007-06-13 09:35:00,72.61,72.61,72.44,72.51,10667.760795979077,53.6449,53.6449,53.5193,53.571,10667.7608
2007-06-13 09:40:00,72.47,72.48,72.37,72.37,5641.604267104318,53.5414,53.5488,53.4676,53.4676,5641.6043
2007-06-13 09:45:00,72.4,72.42,72.37,72.4,5641.604267104318,53.4897,53.5045,53.4676,53.4897,5641.6043
2007-06-13 09:50:00,72.39,72.4,72.34,72.39,13847.574110165144,53.4823,53.4897,53.4454,53.4823,13847.5741
2007-06-13 09:55:00,72.38,72.39,72.34,72.34,10257.462303826032,53.4749,53.4823,53.4454,53.4454,10257.4623
2007-06-13 10:00:00,72.34,72.46,72.27,72.3,23284.43942968509,53.4454,53.534,53.3937,53.4158,23284.4394
2007-06-13 10:05:00,72.33,72.4,72.3,72.32,12206.38014155298,53.438,53.4897,53.4158,53.4306,12206.3801
2007-06-13 10:10:00,72.32,72.35,72.27,72.28,8718.842958252128,53.4306,53.4528,53.3937,53.4011,8718.843
2007-06-13 10:15:00,72.28,72.57,72.28,72.56,17129.962047389476,53.4011,53.6153,53.4011,53.6079,17129.962
2007-06-13 10:20:00,72.57,72.76,72.57,72.69,19386.6037542312,53.6153,53.7557,53.6153,53.704,19386.6038
2007-06-13 10:25:00,72.7,72.81,72.68,72.74,14873.320340547749,53.7114,53.7926,53.6966,53.7409,14873.3203
2007-06-13 10:30:00,72.73,72.75,72.55,72.58,13539.850241050364,53.7335,53.7483,53.6005,53.6227,13539.8502
2007-06-13 10:35:00,72.56,72.58,72.37,72.37,9539.43994255821,53.6079,53.6227,53.4676,53.4676,9539.4399
2007-06-13 10:40:00,72.39,72.43,72.27,72.3,16104.215817006872,53.4823,53.5119,53.3937,53.4158,16104.2158
2007-06-13 10:45:00,72.3,72.37,72.19,72.27,39696.37911580675,53.4158,53.4676,53.3346,53.3937,39696.3791
2007-06-13 10:50:00,72.25,72.36,72.16,72.17,18360.8575238486,53.3789,53.4602,53.3124,53.3198,18360.8575
2007-06-13 10:55:00,72.19,72.25,72.11,72.11,34465.07334085547,53.3346,53.3789,53.2755,53.2755,34465.0733
2007-06-13 11:00:00,72.11,72.11,71.99,72.1,32823.879372243304,53.2755,53.2755,53.1868,53.2681,32823.8794
2007-06-13 11:05:00,72.1,72.14,71.98,72.01,17129.962047389476,53.2681,53.2976,53.1794,53.2016,17129.962
2007-06-13 11:10:00,72.0,72.01,71.93,71.97,13950.148733203405,53.1942,53.2016,53.1425,53.172,13950.1487
2007-06-13 11:15:00,71.97,72.0,71.87,71.92,18053.13365473381,53.172,53.1942,53.0982,53.1351,18053.1337
2007-06-13 11:20:00,71.92,71.92,71.78,71.84,13744.999487126885,53.1351,53.1351,53.0317,53.076,13744.9995
2007-06-13 11:25:00,71.83,71.9,71.81,71.85,23284.43942968509,53.0686,53.1203,53.0538,53.0834,23284.4394
2007-06-13 11:30:00,71.84,71.98,71.84,71.96,56210.89342496666,53.076,53.1794,53.076,53.1646,56210.8934
2007-06-13 11:35:00,71.98,71.99,71.89,71.95,20412.349984613807,53.1794,53.1868,53.1129,53.1573,20412.35
2007-06-13 11:40:00,71.95,71.98,71.9,71.92,15488.76807877731,53.1573,53.1794,53.1203,53.1351,15488.7681
2007-06-13 11:45:00,71.9,72.0,71.87,71.96,11180.633911170376,53.1203,53.1942,53.0982,53.1646,11180.6339
2007-06-13 11:50:00,71.96,72.0,71.94,71.98,12103.80551851472,53.1646,53.1942,53.1499,53.1794,12103.8055
2007-06-13 11:55:00,71.98,71.99,71.88,71.95,26156.528874756383,53.1794,53.1868,53.1055,53.1573,26156.5289
2007-06-13 12:00:00,71.92,71.95,71.85,71.88,17950.559031695557,53.1351,53.1573,53.0834,53.1055,17950.559
2007-06-13 12:05:00,71.89,71.92,71.85,71.9,12616.67863370602,53.1129,53.1351,53.0834,53.1203,12616.6786
2007-06-13 12:10:00,71.86,71.91,71.86,71.89,13334.700994973842,53.0908,53.1277,53.0908,53.1129,13334.701
2007-06-13 12:15:00,71.9,71.94,71.9,71.94,6975.074366601702,53.1203,53.1499,53.1203,53.1499,6975.0744
2007-06-13 12:20:00,71.94,71.97,71.92,71.96,14463.021848394706,53.1499,53.172,53.1351,53.1646,14463.0218
2007-06-13 12:25:00,71.97,71.97,71.89,71.94,36311.41655554416,53.172,53.172,53.1129,53.1499,36311.4166
2007-06-13 12:30:00,71.94,72.01,71.92,71.96,10975.484665093856,53.1499,53.2016,53.1351,53.1646,10975.4847
2007-06-13 12:35:00,71.99,72.09,71.97,72.02,17437.685916504255,53.1868,53.2607,53.172,53.209,17437.6859
2007-06-13 12:40:00,72.03,72.03,71.96,71.97,37439.73740896502,53.2164,53.2164,53.1646,53.172,37439.7374
2007-06-13 12:45:00,71.95,72.0,71.91,71.96,29746.64068109549,53.1573,53.1942,53.1277,53.1646,29746.6407
2007-06-13 12:50:00,71.96,72.06,71.96,72.02,19181.45450815468,53.1646,53.2385,53.1646,53.209,19181.4545
2007-06-13 12:55:00,72.0,72.05,71.9,71.92,35388.24494819981,53.1942,53.2311,53.1203,53.1351,35388.2449
2007-06-13 13:00:00,71.93,72.02,71.89,71.92,26259.103497794644,53.1425,53.209,53.1129,53.1351,26259.1035
2007-06-13 13:05:00,71.92,71.94,71.89,71.89,34157.34947174069,53.1351,53.1499,53.1129,53.1129,34157.3495
2007-06-13 13:10:00,71.9,71.97,71.89,71.92,12719.25325674428,53.1203,53.172,53.1129,53.1351,12719.2533
2007-06-13 13:15:00,71.92,71.98,71.87,71.94,32208.431634013745,53.1351,53.1794,53.0982,53.1499,32208.4316
2007-06-13 13:20:00,71.96,71.97,71.92,71.94,19591.753000307723,53.1646,53.172,53.1351,53.1499,19591.753
2007-06-13 13:25:00,71.95,71.95,71.91,71.92,21438.09621499641,53.1573,53.1573,53.1277,53.1351,21438.0962
2007-06-13 13:30:00,71.91,71.96,71.9,71.96,8103.395220022566,53.1277,53.1646,53.1203,53.1646,8103.3952
2007-06-13 13:35:00,71.95,72.06,71.93,72.05,17540.260539542516,53.1573,53.2385,53.1425,53.2311,17540.2605
2007-06-13 13:40:00,72.05,72.05,71.94,71.98,32105.857010975484,53.2311,53.2311,53.1499,53.1794,32105.857
2007-06-13 13:45:00,71.99,72.08,71.99,72.01,24002.46179095292,53.1868,53.2533,53.1868,53.2016,24002.4618
2007-06-13 13:50:00,72.01,72.05,71.98,71.99,16719.663555236435,53.2016,53.2311,53.1794,53.1868,16719.6636
2007-06-13 13:55:00,72.02,72.03,71.98,72.01,14565.596471432968,53.209,53.2164,53.1794,53.2016,14565.5965
2007-06-13 14:00:00,72.03,72.2,72.02,72.12,46466.30423633193,53.2164,53.342,53.209,53.2829,46466.3042
2007-06-13 14:05:00,72.11,72.11,72.01,72.05,25951.379628679864,53.2755,53.2755,53.2016,53.2311,25951.3796
2007-06-13 14:10:00,72.05,72.18,72.05,72.08,76007.7956713509,53.2311,53.3272,53.2311,53.2533,76007.7957
2007-06-13 14:15:00,72.08,72.15,72.01,72.03,43286.49092214586,53.2533,53.305,53.2016,53.2164,43286.4909
2007-06-13 14:20:00,72.03,72.15,72.01,72.08,33849.62560262591,53.2164,53.305,53.2016,53.2533,33849.6256
2007-06-13 14:25:00,72.08,72.09,71.96,71.99,39183.506000615445,53.2533,53.2607,53.1646,53.1868,39183.506
2007-06-13 14:30:00,71.98,72.07,71.95,72.05,28002.87208944507,53.1794,53.2459,53.1573,53.2311,28002.8721
2007-06-13 14:35:00,72.05,72.17,72.05,72.16,96830.44414811776,53.2311,53.3198,53.2311,53.3124,96830.4441
2007-06-13 14:40:00,72.19,72.21,72.11,72.11,77341.26577084829,53.3346,53.3493,53.2755,53.2755,77341.2658
2007-06-13 14:45:00,72.12,72.17,72.07,72.14,93855.7800800082,53.2829,53.3198,53.2459,53.2976,93855.7801
2007-06-13 14:50:00,72.13,72.19,72.12,72.15,19078.87988511642,53.2902,53.3346,53.2829,53.305,19078.8799
2007-06-13 14:55:00,72.16,72.21,72.11,72.21,41953.02082264848,53.3124,53.3493,53.2755,53.3493,41953.0208
2007-06-13 15:00:00,72.2,72.23,72.14,72.19,18771.15601600164,53.342,53.3641,53.2976,53.3346,18771.156
2007-06-13 15:05:00,72.19,72.2,72.14,72.19,32208.431634013745,53.3346,53.342,53.2976,53.3346,32208.4316
2007-06-13 15:10:00,72.21,72.22,72.12,72.15,27900.29746640681,53.3493,53.3567,53.2829,53.305,27900.2975
2007-06-13 15:15:00,72.15,72.17,72.13,72.13,39183.506000615445,53.305,53.3198,53.2902,53.2902,39183.506
2007-06-13 15:20:00,72.14,72.18,72.13,72.15,76007.7956713509,53.2976,53.3272,53.2902,53.305,76007.7957
2007-06-13 15:25:00,72.15,72.19,72.14,72.17,9949.738434711251,53.305,53.3346,53.2976,53.3198,9949.7384
2007-06-13 15:30:00,72.19,72.23,72.14,72.18,22053.54395322597,53.3346,53.3641,53.2976,53.3272,22053.544
2007-06-13 15:35:00,72.18,72.21,72.14,72.17,65750.33336752487,53.3272,53.3493,53.2976,53.3198,65750.3334
2007-06-13 15:40:00,72.21,72.34,72.19,72.3,28618.31982767464,53.3493,53.4454,53.3346,53.4158,28618.3198
2007-06-13 15:45:00,72.34,72.42,72.32,72.4,26771.976612985945,53.4454,53.5045,53.4306,53.4897,26771.9766
2007-06-13 15:50:00,72.4,72.43,72.35,72.39,38465.48363934762,53.4897,53.5119,53.4528,53.4823,38465.4836
2007-06-13 15:55:00,72.41,72.46,72.37,72.44,79700.48210072827,53.4971,53.534,53.4676,53.5193,79700.4821
2007-06-14 09:30:00,72.59,72.73,72.54,72.71,21130.372345881628,53.6301,53.7335,53.5932,53.7187,21130.3723
2007-06-14 09:35:00,72.72,72.75,72.63,72.67,13026.977125859064,53.7261,53.7483,53.6596,53.6892,13026.9771
2007-06-14 09:40:00,72.68,73.06,72.66,73.04,34465.07334085547,53.6966,53.9773,53.6818,53.9626,34465.0733
2007-06-14 09:45:00,73.05,73.36,72.98,73.35,62980.81854549184,53.9699,54.199,53.9182,54.1916,62980.8185
2007-06-14 09:50:00,73.35,73.58,73.32,73.58,54467.12483331624,54.1916,54.3615,54.1694,54.3615,54467.1248
2007-06-14 09:55:00,73.6,74.05,73.6,73.99,51595.03538824495,54.3763,54.7088,54.3763,54.6644,51595.0354
2007-06-14 10:00:00,73.97,74.01,73.8,73.9,25233.35726741204,54.6496,54.6792,54.5241,54.5979,25233.3573
2007-06-14 10:05:00,73.89,73.91,73.76,73.76,24515.33490614422,54.5905,54.6053,54.4945,54.4945,24515.3349
2007-06-14 10:10:00,73.78,73.82,73.7,73.82,17847.984408657296,54.5093,54.5388,54.4502,54.5388,17847.9844
2007-06-14 10:15:00,73.82,73.83,73.72,73.72,14975.894963586008,54.5388,54.5462,54.4649,54.4649,14975.895
2007-06-14 10:20:00,73.72,73.72,73.62,73.63,14463.021848394706,54.4649,54.4649,54.3911,54.3985,14463.0218
2007-06-14 10:25:00,73.62,73.8,73.61,73.73,25438.506513488563,54.3911,54.5241,54.3837,54.4723,25438.5065
2007-06-14 10:30:00,73.7,73.8,73.63,73.8,27900.29746640681,54.4502,54.5241,54.3985,54.5241,27900.2975
2007-06-14 10:35:00,73.78,73.82,73.7,73.7,27284.849728177247,54.5093,54.5388,54.4502,54.4502,27284.8497
2007-06-14 10:40:00,73.7,73.8,73.7,73.76,29438.916811980715,54.4502,54.5241,54.4502,54.4945,29438.9168
2007-06-14 10:45:00,73.76,73.76,73.52,73.54,21130.372345881628,54.4945,54.4945,54.3172,54.332,21130.3723
2007-06-14 10:50:00,73.55,73.62,73.53,73.6,7795.671350907785,54.3393,54.3911,54.3246,54.3763,7795.6714
2007-06-14 10:55:00,73.6,73.65,73.59,73.59,10872.910042055595,54.3763,54.4132,54.3689,54.3689,10872.91
2007-06-14 11:00:00,73.59,73.67,73.59,73.66,10462.611549902556,54.3689,54.428,54.3689,54.4206,10462.6115
2007-06-14 11:05:00,73.69,73.7,73.63,73.66,14770.745717509488,54.4428,54.4502,54.3985,54.4206,14770.7457
2007-06-14 11:10:00,73.66,73.7,73.65,73.7,6872.499743563442,54.4206,54.4502,54.4132,54.4502,6872.4997
2007-06-14 11:15:00,73.67,73.7,73.66,73.69,5846.753513180839,54.428,54.4502,54.4206,54.4428,5846.7535
2007-06-14 11:20:00,73.69,73.7,73.65,73.67,6872.499743563442,54.4428,54.4502,54.4132,54.428,6872.4997
2007-06-14 11:25:00,73.69,73.77,73.69,73.76,16206.790440045132,54.4428,54.5019,54.4428,54.4945,16206.7904
2007-06-14 11:30:00,73.74,73.82,73.74,73.79,11385.783157246897,54.4797,54.5388,54.4797,54.5167,11385.7832
2007-06-14 11:35:00,73.79,73.82,73.68,73.75,19284.029131192943,54.5167,54.5388,54.4354,54.4871,19284.0291
2007-06-14 11:40:00,73.77,73.82,73.75,73.8,16001.641193968611,54.5019,54.5388,54.4871,54.5241,16001.6412
2007-06-14 11:45:00,73.79,73.79,73.63,73.7,21130.372345881628,54.5167,54.5167,54.3985,54.4502,21130.3723
2007-06-14 11:50:00,73.69,73.72,73.64,73.71,16514.514309159913,54.4428,54.4649,54.4058,54.4576,16514.5143
2007-06-14 11:55:00,73.72,73.76,73.71,73.74,6872.499743563442,54.4649,54.4945,54.4576,54.4797,6872.4997
2007-06-14 12:00:00,73.75,73.79,73.73,73.78,11283.208534208636,54.4871,54.5167,54.4723,54.5093,11283.2085
2007-06-14 12:05:00,73.8,73.81,73.74,73.77,4102.984921530413,54.5241,54.5314,54.4797,54.5019,4102.9849
2007-06-14 12:10:00,73.77,73.89,73.77,73.86,13539.850241050364,54.5019,54.5905,54.5019,54.5684,13539.8502
2007-06-14 12:15:00,73.88,73.88,73.77,73.81,10667.760795979077,54.5832,54.5832,54.5019,54.5314,10667.7608
2007-06-14 12:20:00,73.82,73.99,73.82,73.98,26771.976612985945,54.5388,54.6644,54.5388,54.657,26771.9766
2007-06-14 12:25:00,73.98,73.98,73.85,73.85,9334.29069648169,54.657,54.657,54.561,54.561,9334.2907
2007-06-14 12:30:00,73.85,73.93,73.85,73.93,5949.328136219099,54.561,54.6201,54.561,54.6201,5949.3281
2007-06-14 12:35:00,73.91,73.95,73.88,73.92,6975.074366601702,54.6053,54.6349,54.5832,54.6127,6975.0744
2007-06-14 12:40:00,73.91,73.96,73.89,73.94,7590.522104831264,54.6053,54.6423,54.5905,54.6275,7590.5221
2007-06-14 12:45:00,73.94,73.97,73.94,73.97,2872.089445071289,54.6275,54.6496,54.6275,54.6496,2872.0894
2007-06-14 12:50:00,73.95,73.96,73.92,73.96,9026.566827366907,54.6349,54.6423,54.6127,54.6423,9026.5668
2007-06-14 12:55:00,73.96,74.0,73.95,73.99,10565.186172940814,54.6423,54.6718,54.6349,54.6644,10565.1862
2007-06-14 13:00:00,73.99,74.03,73.96,74.03,22668.99169145553,54.6644,54.694,54.6423,54.694,22668.9917
2007-06-14 13:05:00,74.03,74.13,74.03,74.11,33336.752487434605,54.694,54.7679,54.694,54.7531,33336.7525
2007-06-14 13:10:00,74.11,74.11,74.05,74.07,8616.268335213868,54.7531,54.7531,54.7088,54.7235,8616.2683
2007-06-14 13:15:00,74.07,74.09,74.05,74.06,6462.201251410401,54.7235,54.7383,54.7088,54.7161,6462.2013
2007-06-14 13:20:00,74.06,74.07,73.93,73.93,9334.29069648169,54.7161,54.7235,54.6201,54.6201,9334.2907
2007-06-14 13:25:00,73.93,73.94,73.87,73.9,5846.753513180839,54.6201,54.6275,54.5758,54.5979,5846.7535
2007-06-14 13:30:00,73.87,73.91,73.81,73.82,4718.432659759975,54.5758,54.6053,54.5314,54.5388,4718.4327
2007-06-14 13:35:00,73.81,73.82,73.78,73.8,9847.163811672992,54.5314,54.5388,54.5093,54.5241,9847.1638
2007-06-14 13:40:00,73.8,73.87,73.79,73.83,20514.924607652065,54.5241,54.5758,54.5167,54.5462,20514.9246
2007-06-14 13:45:00,73.82,73.93,73.82,73.93,11796.081649399935,54.5388,54.6201,54.5388,54.6201,11796.0816
2007-06-14 13:50:00,73.89,73.94,73.86,73.88,9436.86531951995,54.5905,54.6275,54.5684,54.5832,9436.8653
2007-06-14 13:55:00,73.86,73.88,73.81,73.88,4923.581905836496,54.5684,54.5832,54.5314,54.5832,4923.5819
2007-06-14 14:00:00,73.87,73.89,73.82,73.83,13847.574110165144,54.5758,54.5905,54.5388,54.5462,13847.5741
2007-06-14 14:05:00,73.82,73.91,73.82,73.9,12103.80551851472,54.5388,54.6053,54.5388,54.5979,12103.8055
2007-06-14 14:10:00,73.9,73.98,73.88,73.95,20514.924607652065,54.5979,54.657,54.5832,54.6349,20514.9246
2007-06-14 14:15:00,73.95,73.99,73.92,73.96,13539.850241050364,54.6349,54.6644,54.6127,54.6423,13539.8502
2007-06-14 14:20:00,73.96,73.98,73.91,73.98,17745.40978561904,54.6423,54.657,54.6053,54.657,17745.4098
2007-06-14 14:25:00,73.99,73.99,73.95,73.95,14360.447225356444,54.6644,54.6644,54.6349,54.6349,14360.4472
2007-06-14 14:30:00,73.96,74.06,73.95,74.06,22566.41706841727,54.6423,54.7161,54.6349,54.7161,22566.4171
2007-06-14 14:35:00,74.06,74.13,74.02,74.11,26053.954251718125,54.7161,54.7679,54.6866,54.7531,26053.9543
2007-06-14 14:40:00,74.11,74.13,74.08,74.09,12616.67863370602,54.7531,54.7679,54.7309,54.7383,12616.6786
2007-06-14 14:45:00,74.09,74.11,74.08,74.11,12001.23089547646,54.7383,54.7531,54.7309,54.7531,12001.2309
2007-06-14 14:50:00,74.1,74.12,74.09,74.09,28002.87208944507,54.7457,54.7605,54.7383,54.7383,28002.8721
2007-06-14 14:55:00,74.09,74.1,74.05,74.06,11693.507026361678,54.7383,54.7457,54.7088,54.7161,11693.507
2007-06-14 15:00:00,74.06,74.11,74.06,74.1,12514.10401066776,54.7161,54.7531,54.7161,54.7457,12514.104
2007-06-14 15:05:00,74.1,74.13,74.07,74.13,17847.984408657296,54.7457,54.7679,54.7235,54.7679,17847.9844
2007-06-14 15:10:00,74.12,74.2,74.11,74.2,18463.43214688686,54.7605,54.8196,54.7531,54.8196,18463.4321
2007-06-14 15:15:00,74.2,74.23,74.17,74.2,31285.2600266694,54.8196,54.8417,54.7974,54.8196,31285.26
2007-06-14 15:20:00,74.2,74.29,74.19,74.28,45543.13262898759,54.8196,54.8861,54.8122,54.8787,45543.1326
2007-06-14 15:25:00,74.28,74.37,74.27,74.34,49748.69217355626,54.8787,54.9452,54.8713,54.923,49748.6922
2007-06-14 15:30:00,74.33,74.35,74.25,74.25,54159.40096420146,54.9156,54.9304,54.8565,54.8565,54159.401
2007-06-14 15:35:00,74.25,74.3,74.25,74.3,42671.0431839163,54.8565,54.8935,54.8565,54.8935,42671.0432
2007-06-14 15:40:00,74.29,74.45,74.25,74.38,85239.51174479433,54.8861,55.0043,54.8565,54.9526,85239.5117
2007-06-14 15:45:00,74.38,74.42,74.38,74.39,22566.41706841727,54.9526,54.9821,54.9526,54.9599,22566.4171
2007-06-14 15:50:00,74.4,74.4,74.29,74.3,30772.386911478097,54.9673,54.9673,54.8861,54.8935,30772.3869
2007-06-14 15:55:00,74.3,74.3,74.17,74.2,35798.543440352856,54.8935,54.8935,54.7974,54.8196,35798.5434
2007-06-15 09:30:00,74.87,75.03,74.82,74.84,235306.1852497692,55.3146,55.4328,55.2776,55.2924,235306.1852
2007-06-15 09:35:00,74.87,74.92,74.7,74.77,8205.969843060826,55.3146,55.3515,55.189,55.2407,8205.9698
2007-06-15 09:40:00,74.72,74.76,74.58,74.61,11078.059288132115,55.2038,55.2333,55.1003,55.1225,11078.0593
2007-06-15 09:45:00,74.6,74.6,74.53,74.57,9744.58918863473,55.1151,55.1151,55.0634,55.0929,9744.5892
2007-06-15 09:50:00,74.57,74.6,74.56,74.6,10360.036926864292,55.0929,55.1151,55.0855,55.1151,10360.0369
2007-06-15 09:55:00,74.58,74.77,74.54,74.72,20002.051492460763,55.1003,55.2407,55.0708,55.2038,20002.0515
2007-06-15 10:00:00,74.7,74.78,74.67,74.7,17847.984408657296,55.189,55.2481,55.1668,55.189,17847.9844
2007-06-15 10:05:00,74.7,74.75,74.63,74.75,14873.320340547749,55.189,55.2259,55.1373,55.2259,14873.3203
2007-06-15 10:10:00,74.76,74.76,74.66,74.74,9231.71607344343,55.2333,55.2333,55.1594,55.2185,9231.7161
2007-06-15 10:15:00,74.7,74.72,74.62,74.64,12514.10401066776,55.189,55.2038,55.1299,55.1446,12514.104
2007-06-15 10:20:00,74.67,74.74,74.66,74.7,10462.611549902556,55.1668,55.2185,55.1594,55.189,10462.6115
2007-06-15 10:25:00,74.68,74.7,74.67,74.7,6769.925120525182,55.1742,55.189,55.1668,55.189,6769.9251
2007-06-15 10:30:00,74.71,74.8,74.69,74.8,9026.566827366907,55.1964,55.2629,55.1816,55.2629,9026.5668
2007-06-15 10:35:00,74.8,74.84,74.75,74.82,11693.507026361678,55.2629,55.2924,55.2259,55.2776,11693.507
2007-06-15 10:40:00,74.82,74.82,74.73,74.74,6872.499743563442,55.2776,55.2776,55.2111,55.2185,6872.4997
2007-06-15 10:45:00,74.74,74.8,74.73,74.77,6564.775874448661,55.2185,55.2629,55.2111,55.2407,6564.7759
2007-06-15 10:50:00,74.77,74.77,74.73,74.73,8205.969843060826,55.2407,55.2407,55.2111,55.2111,8205.9698
2007-06-15 10:55:00,74.73,74.73,74.66,74.66,10872.910042055595,55.2111,55.2111,55.1594,55.1594,10872.91
2007-06-15 11:00:00,74.66,74.67,74.6,74.6,10770.335419017334,55.1594,55.1668,55.1151,55.1151,10770.3354
2007-06-15 11:05:00,74.6,74.61,74.57,74.58,7693.096727869524,55.1151,55.1225,55.0929,55.1003,7693.0967
2007-06-15 11:10:00,74.57,74.6,74.54,74.6,12616.67863370602,55.0929,55.1151,55.0708,55.1151,12616.6786
2007-06-15 11:15:00,74.61,74.68,74.59,74.61,9539.43994255821,55.1225,55.1742,55.1077,55.1225,9539.4399
2007-06-15 11:20:00,74.62,74.68,74.6,74.6,8103.395220022566,55.1299,55.1742,55.1151,55.1151,8103.3952
2007-06-15 11:25:00,74.61,74.62,74.5,74.5,7077.648989639963,55.1225,55.1299,55.0412,55.0412,7077.649
2007-06-15 11:30:00,74.49,74.53,74.48,74.53,11796.081649399935,55.0338,55.0634,55.0264,55.0634,11796.0816
2007-06-15 11:35:00,74.52,74.54,74.43,74.45,19694.327623345984,55.056,55.0708,54.9895,55.0043,19694.3276
2007-06-15 11:40:00,74.43,74.47,74.43,74.46,5539.029644066058,54.9895,55.0191,54.9895,55.0117,5539.0296
2007-06-15 11:45:00,74.46,74.53,74.43,74.52,7693.096727869524,55.0117,55.0634,54.9895,55.056,7693.0967
2007-06-15 11:50:00,74.52,74.53,74.44,74.44,11385.783157246897,55.056,55.0634,54.9969,54.9969,11385.7832
2007-06-15 11:55:00,74.44,74.47,74.41,74.45,8616.268335213868,54.9969,55.0191,54.9747,55.0043,8616.2683
2007-06-15 12:00:00,74.47,74.53,74.46,74.52,5846.753513180839,55.0191,55.0634,55.0117,55.056,5846.7535
2007-06-15 12:05:00,74.53,74.55,74.53,74.55,2666.9401989947687,55.0634,55.0782,55.0634,55.0782,2666.9402
2007-06-15 12:10:00,74.55,74.55,74.45,74.46,11180.633911170376,55.0782,55.0782,55.0043,55.0117,11180.6339
2007-06-15 12:15:00,74.46,74.47,74.44,74.45,6257.0520053338805,55.0117,55.0191,54.9969,55.0043,6257.052
2007-06-15 12:20:00,74.45,74.49,74.43,74.49,10975.484665093856,55.0043,55.0338,54.9895,55.0338,10975.4847
2007-06-15 12:25:00,74.49,74.49,74.41,74.41,5744.178890142579,55.0338,55.0338,54.9747,54.9747,5744.1789
2007-06-15 12:30:00,74.41,74.42,74.36,74.42,14975.894963586008,54.9747,54.9821,54.9378,54.9821,14975.895
2007-06-15 12:35:00,74.41,74.42,74.33,74.33,4923.581905836496,54.9747,54.9821,54.9156,54.9156,4923.5819
2007-06-15 12:40:00,74.33,74.33,74.28,74.28,11796.081649399935,54.9156,54.9156,54.8787,54.8787,11796.0816
2007-06-15 12:45:00,74.27,74.34,74.27,74.3,7693.096727869524,54.8713,54.923,54.8713,54.8935,7693.0967
2007-06-15 12:50:00,74.3,74.3,74.2,74.25,9744.58918863473,54.8935,54.8935,54.8196,54.8565,9744.5892
2007-06-15 12:55:00,74.26,74.34,74.24,74.24,5744.178890142579,54.8639,54.923,54.8491,54.8491,5744.1789
2007-06-15 13:00:00,74.24,74.24,74.16,74.19,9436.86531951995,54.8491,54.8491,54.79,54.8122,9436.8653
2007-06-15 13:05:00,74.17,74.19,74.08,74.09,8000.820596984306,54.7974,54.8122,54.7309,54.7383,8000.8206
2007-06-15 13:10:00,74.09,74.13,74.09,74.12,6975.074366601702,54.7383,54.7679,54.7383,54.7605,6975.0744
2007-06-15 13:15:00,74.12,74.19,74.12,74.18,9949.738434711251,54.7605,54.8122,54.7605,54.8048,9949.7384
2007-06-15 13:20:00,74.17,74.3,74.17,74.28,8103.395220022566,54.7974,54.8935,54.7974,54.8787,8103.3952
2007-06-15 13:25:00,74.29,74.31,74.28,74.29,3692.686429377372,54.8861,54.9008,54.8787,54.8861,3692.6864
2007-06-15 13:30:00,74.29,74.29,74.22,74.22,9026.566827366907,54.8861,54.8861,54.8344,54.8344,9026.5668
2007-06-15 13:35:00,74.24,74.24,74.17,74.17,9129.14145040517,54.8491,54.8491,54.7974,54.7974,9129.1415
2007-06-15 13:40:00,74.17,74.22,74.17,74.21,4718.432659759975,54.7974,54.8344,54.7974,54.827,4718.4327
2007-06-15 13:45:00,74.22,74.28,74.21,74.28,13232.126371935585,54.8344,54.8787,54.827,54.8787,13232.1264
2007-06-15 13:50:00,74.28,74.33,74.27,74.31,7385.372858754744,54.8787,54.9156,54.8713,54.9008,7385.3729
2007-06-15 13:55:00,74.31,74.35,74.31,74.32,4205.559544568673,54.9008,54.9304,54.9008,54.9082,4205.5595
2007-06-15 14:00:00,74.33,74.33,74.28,74.28,14975.894963586008,54.9156,54.9156,54.8787,54.8787,14975.895
2007-06-15 14:05:00,74.28,74.28,74.19,74.2,14668.171094471229,54.8787,54.8787,54.8122,54.8196,14668.1711
2007-06-15 14:10:00,74.18,74.2,74.14,74.19,16514.514309159913,54.8048,54.8196,54.7752,54.8122,16514.5143
2007-06-15 14:15:00,74.18,74.23,74.18,74.2,12821.82787978254,54.8048,54.8417,54.8048,54.8196,12821.8279
2007-06-15 14:20:00,74.2,74.29,74.17,74.29,10872.910042055595,54.8196,54.8861,54.7974,54.8861,10872.91
2007-06-15 14:25:00,74.3,74.31,74.27,74.31,7487.947481793004,54.8935,54.9008,54.8713,54.9008,7487.9475
2007-06-15 14:30:00,74.3,74.32,74.28,74.32,8205.969843060826,54.8935,54.9082,54.8787,54.9082,8205.9698
2007-06-15 14:35:00,74.32,74.32,74.27,74.27,12821.82787978254,54.9082,54.9082,54.8713,54.8713,12821.8279
2007-06-15 14:40:00,74.28,74.28,74.22,74.22,9539.43994255821,54.8787,54.8787,54.8344,54.8344,9539.4399
2007-06-15 14:45:00,74.21,74.27,74.2,74.27,9744.58918863473,54.827,54.8713,54.8196,54.8713,9744.5892
2007-06-15 14:50:00,74.26,74.28,74.24,74.27,7282.798235716484,54.8639,54.8787,54.8491,54.8713,7282.7982
2007-06-15 14:55:00,74.29,74.39,74.29,74.38,14360.447225356444,54.8861,54.9599,54.8861,54.9526,14360.4472
2007-06-15 15:00:00,74.39,74.41,74.37,74.4,14770.745717509488,54.9599,54.9747,54.9452,54.9673,14770.7457
2007-06-15 15:05:00,74.4,74.42,74.39,74.41,14257.872602318186,54.9673,54.9821,54.9599,54.9747,14257.8726
2007-06-15 15:10:00,74.41,74.49,74.41,74.48,23797.3125448764,54.9747,55.0338,54.9747,55.0264,23797.3125
2007-06-15 15:15:00,74.49,74.53,74.46,74.48,28002.87208944507,55.0338,55.0634,55.0117,55.0264,28002.8721
2007-06-15 15:20:00,74.49,74.49,74.4,74.43,17950.559031695557,55.0338,55.0338,54.9673,54.9895,17950.559
2007-06-15 15:25:00,74.43,74.44,74.4,74.42,13026.977125859064,54.9895,54.9969,54.9673,54.9821,13026.9771
2007-06-15 15:30:00,74.41,74.43,74.4,74.42,16411.939686121652,54.9747,54.9895,54.9673,54.9821,16411.9397
2007-06-15 15:35:00,74.42,74.44,74.41,74.41,22668.99169145553,54.9821,54.9969,54.9747,54.9747,22668.9917
2007-06-15 15:40:00,74.41,74.41,74.29,74.38,26156.528874756383,54.9747,54.9747,54.8861,54.9526,26156.5289
2007-06-15 15:45:00,74.37,74.41,74.37,74.39,9334.29069648169,54.9452,54.9747,54.9452,54.9599,9334.2907
2007-06-15 15:50:00,74.39,74.4,74.34,74.35,11180.633911170376,54.9599,54.9673,54.923,54.9304,11180.6339
2007-06-15 15:55:00,74.34,74.38,74.27,74.3,42465.89393783978,54.923,54.9526,54.8713,54.8935,42465.8939
2007-06-18 09:30:00,73.95,74.25,73.86,73.97,26669.401989947684,54.6349,54.8565,54.5684,54.6496,26669.402
2007-06-18 09:35:00,73.98,74.01,73.86,73.87,12103.80551851472,54.657,54.6792,54.5684,54.5758,12103.8055
2007-06-18 09:40:00,73.87,73.98,73.86,73.96,8411.119089137346,54.5758,54.657,54.5684,54.6423,8411.1191
2007-06-18 09:45:00,73.95,73.95,73.89,73.91,5333.880397989537,54.6349,54.6349,54.5905,54.6053,5333.8804
2007-06-18 09:50:00,73.89,73.93,73.85,73.85,6359.626628372141,54.5905,54.6201,54.561,54.561,6359.6266
2007-06-18 09:55:00,73.85,73.88,73.82,73.82,9129.14145040517,54.561,54.5832,54.5388,54.5388,9129.1415
2007-06-18 10:00:00,73.81,73.81,73.6,73.61,24002.46179095292,54.5314,54.5314,54.3763,54.3837,24002.4618
2007-06-18 10:05:00,73.62,73.83,73.6,73.83,16411.939686121652,54.3911,54.5462,54.3763,54.5462,16411.9397
2007-06-18 10:10:00,73.8,73.8,73.68,73.69,13744.999487126885,54.5241,54.5241,54.4354,54.4428,13744.9995
2007-06-18 10:15:00,73.72,73.72,73.56,73.56,11180.633911170376,54.4649,54.4649,54.3467,54.3467,11180.6339
2007-06-18 10:20:00,73.56,73.6,73.56,73.59,20104.626115499024,54.3467,54.3763,54.3467,54.3689,20104.6261
2007-06-18 10:25:00,73.6,73.6,73.56,73.56,4308.134167606934,54.3763,54.3763,54.3467,54.3467,4308.1342
2007-06-18 10:30:00,73.55,73.57,73.54,73.57,11385.783157246897,54.3393,54.3541,54.332,54.3541,11385.7832
2007-06-18 10:35:00,73.55,73.59,73.55,73.56,13026.977125859064,54.3393,54.3689,54.3393,54.3467,13026.9771
2007-06-18 10:40:00,73.57,73.59,73.56,73.56,6564.775874448661,54.3541,54.3689,54.3467,54.3467,6564.7759
2007-06-18 10:45:00,73.56,73.57,73.52,73.52,6359.626628372141,54.3467,54.3541,54.3172,54.3172,6359.6266
2007-06-18 10:50:00,73.52,73.53,73.47,73.47,9847.163811672992,54.3172,54.3246,54.2802,54.2802,9847.1638
2007-06-18 10:55:00,73.48,73.5,73.46,73.49,9231.71607344343,54.2876,54.3024,54.2729,54.295,9231.7161
2007-06-18 11:00:00,73.48,73.48,73.41,73.44,7180.223612678223,54.2876,54.2876,54.2359,54.2581,7180.2236
2007-06-18 11:05:00,73.45,73.53,73.44,73.53,5333.880397989537,54.2655,54.3246,54.2581,54.3246,5333.8804
2007-06-18 11:10:00,73.53,73.55,73.49,73.5,6975.074366601702,54.3246,54.3393,54.295,54.3024,6975.0744
2007-06-18 11:15:00,73.52,73.58,73.51,73.56,8000.820596984306,54.3172,54.3615,54.3098,54.3467,8000.8206
2007-06-18 11:20:00,73.58,73.61,73.58,73.6,4102.984921530413,54.3615,54.3837,54.3615,54.3763,4102.9849
2007-06-18 11:25:00,73.6,73.61,73.6,73.6,1641.1939686121652,54.3763,54.3837,54.3763,54.3763,1641.194
2007-06-18 11:30:00,73.61,73.61,73.5,73.51,7282.798235716484,54.3837,54.3837,54.3024,54.3098,7282.7982
2007-06-18 11:35:00,73.51,73.54,73.49,73.49,5231.305774951277,54.3098,54.332,54.295,54.295,5231.3058
2007-06-18 11:40:00,73.5,73.52,73.49,73.49,3795.261052415632,54.3024,54.3172,54.295,54.295,3795.2611
2007-06-18 11:45:00,73.5,73.5,73.42,73.45,5744.178890142579,54.3024,54.3024,54.2433,54.2655,5744.1789
2007-06-18 11:50:00,73.44,73.49,73.44,73.49,3179.8133141860703,54.2581,54.295,54.2581,54.295,3179.8133
2007-06-18 11:55:00,73.49,73.51,73.47,73.5,3282.3879372243305,54.295,54.3098,54.2802,54.3024,3282.3879
2007-06-18 12:00:00,73.5,73.53,73.48,73.53,4308.134167606934,54.3024,54.3246,54.2876,54.3246,4308.1342
2007-06-18 12:05:00,73.53,73.57,73.53,73.57,3384.962560262591,54.3246,54.3541,54.3246,54.3541,3384.9626
2007-06-18 12:10:00,73.56,73.57,73.54,73.54,2461.790952918248,54.3467,54.3541,54.332,54.332,2461.791
2007-06-18 12:15:00,73.55,73.57,73.53,73.53,2666.9401989947687,54.3393,54.3541,54.3246,54.3246,2666.9402
2007-06-18 12:20:00,73.53,73.53,73.46,73.46,5333.880397989537,54.3246,54.3246,54.2729,54.2729,5333.8804
2007-06-18 12:25:00,73.47,73.48,73.44,73.44,6872.499743563442,54.2802,54.2876,54.2581,54.2581,6872.4997
2007-06-18 12:30:00,73.44,73.45,73.42,73.43,14873.320340547749,54.2581,54.2655,54.2433,54.2507,14873.3203
2007-06-18 12:35:00,73.42,73.53,73.42,73.53,5026.156528874756,54.2433,54.3246,54.2433,54.3246,5026.1565
2007-06-18 12:40:00,73.53,73.61,73.53,73.6,3692.686429377372,54.3246,54.3837,54.3246,54.3763,3692.6864
2007-06-18 12:45:00,73.6,73.62,73.6,73.6,4718.432659759975,54.3763,54.3911,54.3763,54.3763,4718.4327
2007-06-18 12:50:00,73.6,73.6,73.49,73.49,6257.0520053338805,54.3763,54.3763,54.295,54.295,6257.052
2007-06-18 12:55:00,73.49,73.51,73.46,73.46,3384.962560262591,54.295,54.3098,54.2729,54.2729,3384.9626
2007-06-18 13:00:00,73.45,73.46,73.41,73.44,10052.313057749512,54.2655,54.2729,54.2359,54.2581,10052.3131
2007-06-18 13:05:00,73.46,73.47,73.45,73.46,2461.790952918248,54.2729,54.2802,54.2655,54.2729,2461.791
2007-06-18 13:10:00,73.46,73.47,73.44,73.47,3795.261052415632,54.2729,54.2802,54.2581,54.2802,3795.2611
2007-06-18 13:15:00,73.47,73.53,73.47,73.51,2974.6640681095496,54.2802,54.3246,54.2802,54.3098,2974.6641
2007-06-18 13:20:00,73.51,73.53,73.5,73.51,3179.8133141860703,54.3098,54.3246,54.3024,54.3098,3179.8133
2007-06-18 13:25:00,73.52,73.52,73.51,73.52,2359.216329879988,54.3172,54.3172,54.3098,54.3172,2359.2163
2007-06-18 13:30:00,73.53,73.57,73.52,73.55,3282.3879372243305,54.3246,54.3541,54.3172,54.3393,3282.3879
2007-06-18 13:35:00,73.56,73.6,73.56,73.6,4102.984921530413,54.3467,54.3763,54.3467,54.3763,4102.9849
2007-06-18 13:40:00,73.6,73.61,73.57,73.57,6462.201251410401,54.3763,54.3837,54.3541,54.3541,6462.2013
2007-06-18 13:45:00,73.57,73.57,73.51,73.53,3692.686429377372,54.3541,54.3541,54.3098,54.3246,3692.6864
2007-06-18 13:50:00,73.52,73.53,73.5,73.52,3897.8356754538927,54.3172,54.3246,54.3024,54.3172,3897.8357
2007-06-18 13:55:00,73.53,73.58,73.52,73.58,2256.6417068417272,54.3246,54.3615,54.3172,54.3615,2256.6417
2007-06-18 14:00:00,73.57,73.6,73.56,73.57,5436.455021027798,54.3541,54.3763,54.3467,54.3541,5436.455
2007-06-18 14:05:00,73.58,73.66,73.54,73.61,16206.790440045132,54.3615,54.4206,54.332,54.3837,16206.7904
2007-06-18 14:10:00,73.62,73.63,73.58,73.6,5436.455021027798,54.3911,54.3985,54.3615,54.3763,5436.455
2007-06-18 14:15:00,73.58,73.6,73.55,73.6,4923.581905836496,54.3615,54.3763,54.3393,54.3763,4923.5819
2007-06-18 14:20:00,73.6,73.62,73.6,73.62,2256.6417068417272,54.3763,54.3911,54.3763,54.3911,2256.6417
2007-06-18 14:25:00,73.63,73.69,73.62,73.66,5333.880397989537,54.3985,54.4428,54.3911,54.4206,5333.8804
2007-06-18 14:30:00,73.66,73.66,73.56,73.56,9436.86531951995,54.4206,54.4206,54.3467,54.3467,9436.8653
2007-06-18 14:35:00,73.57,73.62,73.56,73.6,6257.0520053338805,54.3541,54.3911,54.3467,54.3763,6257.052
2007-06-18 14:40:00,73.6,73.6,73.51,73.51,8103.395220022566,54.3763,54.3763,54.3098,54.3098,8103.3952
2007-06-18 14:45:00,73.5,73.55,73.48,73.53,7180.223612678223,54.3024,54.3393,54.2876,54.3246,7180.2236
2007-06-18 14:50:00,73.53,73.58,73.51,73.57,8513.693712175607,54.3246,54.3615,54.3098,54.3541,8513.6937
2007-06-18 14:55:00,73.57,73.57,73.49,73.54,5846.753513180839,54.3541,54.3541,54.295,54.332,5846.7535
2007-06-18 15:00:00,73.55,73.59,73.53,73.59,4205.559544568673,54.3393,54.3689,54.3246,54.3689,4205.5595
2007-06-18 15:05:00,73.59,73.6,73.57,73.58,7180.223612678223,54.3689,54.3763,54.3541,54.3615,7180.2236
2007-06-18 15:10:00,73.57,73.6,73.54,73.54,7795.671350907785,54.3541,54.3763,54.332,54.332,7795.6714
2007-06-18 15:15:00,73.54,73.55,73.52,73.54,6667.350497486921,54.332,54.3393,54.3172,54.332,6667.3505
2007-06-18 15:20:00,73.53,73.55,73.53,73.54,3692.686429377372,54.3246,54.3393,54.3246,54.332,3692.6864
2007-06-18 15:25:00,73.54,73.57,73.53,73.56,10667.760795979077,54.332,54.3541,54.3246,54.3467,10667.7608
2007-06-18 15:30:00,73.55,73.57,73.53,73.53,12001.23089547646,54.3393,54.3541,54.3246,54.3246,12001.2309
2007-06-18 15:35:00,73.53,73.56,73.53,73.56,8923.992204328648,54.3246,54.3467,54.3246,54.3467,8923.9922
2007-06-18 15:40:00,73.54,73.58,73.54,73.56,11898.656272438198,54.332,54.3615,54.332,54.3467,11898.6563
2007-06-18 15:45:00,73.55,73.59,73.55,73.57,8205.969843060826,54.3393,54.3689,54.3393,54.3541,8205.9698
2007-06-18 15:50:00,73.56,73.57,73.51,73.54,21232.94696891989,54.3467,54.3541,54.3098,54.332,21232.947
2007-06-18 15:55:00,73.54,73.54,73.48,73.52,9539.43994255821,54.332,54.332,54.2876,54.3172,9539.4399
2007-06-19 09:30:00,73.56,73.56,73.44,73.47,12616.67863370602,54.3467,54.3467,54.2581,54.2802,12616.6786
2007-06-19 09:35:00,73.47,73.52,73.41,73.46,4513.283413683455,54.2802,54.3172,54.2359,54.2729,4513.2834
2007-06-19 09:40:00,73.42,73.56,73.41,73.49,6154.47738229562,54.2433,54.3467,54.2359,54.295,6154.4774
2007-06-19 09:45:00,73.49,73.52,73.45,73.46,3384.962560262591,54.295,54.3172,54.2655,54.2729,3384.9626
2007-06-19 09:50:00,73.46,73.5,73.41,73.47,12821.82787978254,54.2729,54.3024,54.2359,54.2802,12821.8279
2007-06-19 09:55:00,73.46,73.47,73.3,73.3,8923.992204328648,54.2729,54.2802,54.1546,54.1546,8923.9922
2007-06-19 10:00:00,73.31,73.31,73.15,73.15,13950.148733203405,54.162,54.162,54.0438,54.0438,13950.1487
2007-06-19 10:05:00,73.13,73.17,73.01,73.03,19899.476869422502,54.029,54.0586,53.9404,53.9552,19899.4769
2007-06-19 10:10:00,73.03,73.08,72.98,73.05,12308.95476459124,53.9552,53.9921,53.9182,53.9699,12308.9548
2007-06-19 10:15:00,73.06,73.07,73.0,73.04,19796.902246384245,53.9773,53.9847,53.933,53.9626,19796.9022
2007-06-19 10:20:00,73.04,73.04,72.97,72.97,12719.25325674428,53.9626,53.9626,53.9108,53.9108,12719.2533
2007-06-19 10:25:00,72.99,73.05,72.97,73.03,28002.87208944507,53.9256,53.9699,53.9108,53.9552,28002.8721
2007-06-19 10:30:00,73.04,73.11,73.02,73.08,29233.767565904192,53.9626,54.0143,53.9478,53.9921,29233.7676
2007-06-19 10:35:00,73.09,73.15,73.0,73.02,61339.62457687968,53.9995,54.0438,53.933,53.9478,61339.6246
2007-06-19 10:40:00,73.03,73.03,72.97,73.0,24617.90952918248,53.9552,53.9552,53.9108,53.933,24617.9095
2007-06-19 10:45:00,73.0,73.01,72.97,72.97,22053.54395322597,53.933,53.9404,53.9108,53.9108,22053.544
2007-06-19 10:50:00,72.98,73.04,72.97,73.03,17642.835162580777,53.9182,53.9626,53.9108,53.9552,17642.8352
2007-06-19 10:55:00,73.03,73.1,73.03,73.09,16206.790440045132,53.9552,54.0069,53.9552,53.9995,16206.7904
2007-06-19 11:00:00,73.08,73.09,73.04,73.05,12616.67863370602,53.9921,53.9995,53.9626,53.9699,12616.6786
2007-06-19 11:05:00,73.06,73.08,73.02,73.07,21438.09621499641,53.9773,53.9921,53.9478,53.9847,21438.0962
2007-06-19 11:10:00,73.06,73.12,73.05,73.05,14668.171094471229,53.9773,54.0217,53.9699,53.9699,14668.1711
2007-06-19 11:15:00,73.06,73.09,73.02,73.09,25028.20802133552,53.9773,53.9995,53.9478,53.9995,25028.208
2007-06-19 11:20:00,73.09,73.11,73.08,73.09,8513.693712175607,53.9995,54.0143,53.9921,53.9995,8513.6937
2007-06-19 11:25:00,73.09,73.11,73.02,73.05,16924.812801312954,53.9995,54.0143,53.9478,53.9699,16924.8128
2007-06-19 11:30:00,73.04,73.07,72.97,72.97,36926.86429377372,53.9626,53.9847,53.9108,53.9108,36926.8643
2007-06-19 11:35:00,72.97,72.97,72.9,72.92,55595.4456867371,53.9108,53.9108,53.8591,53.8739,55595.4457
2007-06-19 11:40:00,72.92,72.92,72.89,72.9,10052.313057749512,53.8739,53.8739,53.8517,53.8591,10052.3131
2007-06-19 11:45:00,72.91,72.93,72.86,72.91,22053.54395322597,53.8665,53.8813,53.8296,53.8665,22053.544
2007-06-19 11:50:00,72.91,72.91,72.86,72.88,14565.596471432968,53.8665,53.8665,53.8296,53.8443,14565.5965
2007-06-19 11:55:00,72.88,72.99,72.88,72.97,6975.074366601702,53.8443,53.9256,53.8443,53.9108,6975.0744
2007-06-19 12:00:00,72.96,73.06,72.95,73.06,18360.8575238486,53.9035,53.9773,53.8961,53.9773,18360.8575
2007-06-19 12:05:00,73.06,73.34,73.06,73.33,26874.551236024206,53.9773,54.1842,53.9773,54.1768,26874.5512
2007-06-19 12:10:00,73.33,73.41,73.29,73.41,9129.14145040517,54.1768,54.2359,54.1473,54.2359,9129.1415
2007-06-19 12:15:00,73.42,73.45,73.34,73.4,10667.760795979077,54.2433,54.2655,54.1842,54.2285,10667.7608
2007-06-19 12:20:00,73.42,73.43,73.31,73.32,5539.029644066058,54.2433,54.2507,54.162,54.1694,5539.0296
2007-06-19 12:25:00,73.31,73.35,73.31,73.35,2256.6417068417272,54.162,54.1916,54.162,54.1916,2256.6417
2007-06-19 12:30:00,73.35,73.36,73.28,73.34,4615.858036721715,54.1916,54.199,54.1399,54.1842,4615.858
2007-06-19 12:35:00,73.34,73.36,73.33,73.33,2666.9401989947687,54.1842,54.199,54.1768,54.1768,2666.9402
2007-06-19 12:40:00,73.33,73.35,73.32,73.32,4410.708790645194,54.1768,54.1916,54.1694,54.1694,4410.7088
2007-06-19 12:45:00,73.34,73.37,73.34,73.37,4615.858036721715,54.1842,54.2064,54.1842,54.2064,4615.858
2007-06-19 12:50:00,73.38,73.41,73.34,73.38,9129.14145040517,54.2138,54.2359,54.1842,54.2138,9129.1415
2007-06-19 12:55:00,73.39,73.42,73.39,73.39,7795.671350907785,54.2211,54.2433,54.2211,54.2211,7795.6714
2007-06-19 13:00:00,73.4,73.42,73.38,73.38,7898.245973946045,54.2285,54.2433,54.2138,54.2138,7898.246
2007-06-19 13:05:00,73.4,73.4,73.33,73.36,24823.058775259,54.2285,54.2285,54.1768,54.199,24823.0588
2007-06-19 13:10:00,73.34,73.34,73.26,73.28,33747.05097958765,54.1842,54.1842,54.1251,54.1399,33747.051
2007-06-19 13:15:00,73.29,73.32,73.28,73.31,76007.7956713509,54.1473,54.1694,54.1399,54.162,76007.7957
2007-06-19 13:20:00,73.31,73.32,73.2,73.21,32926.45399528157,54.162,54.1694,54.0808,54.0882,32926.454
2007-06-19 13:25:00,73.21,73.23,73.14,73.17,25541.081136526824,54.0882,54.1029,54.0364,54.0586,25541.0811
2007-06-19 13:30:00,73.18,73.19,73.13,73.18,7795.671350907785,54.066,54.0734,54.029,54.066,7795.6714
2007-06-19 13:35:00,73.14,73.14,73.05,73.12,12001.23089547646,54.0364,54.0364,53.9699,54.0217,12001.2309
2007-06-19 13:40:00,73.12,73.15,73.09,73.09,29541.491435018976,54.0217,54.0438,53.9995,53.9995,29541.4914
2007-06-19 13:45:00,73.11,73.11,73.05,73.09,27182.275105138982,54.0143,54.0143,53.9699,53.9995,27182.2751
2007-06-19 13:50:00,73.1,73.11,73.05,73.05,20617.49923069033,54.0069,54.0143,53.9699,53.9699,20617.4992
2007-06-19 13:55:00,73.06,73.08,73.04,73.07,13950.148733203405,53.9773,53.9921,53.9626,53.9847,13950.1487
2007-06-19 14:00:00,73.08,73.08,73.02,73.05,26156.528874756383,53.9921,53.9921,53.9478,53.9699,26156.5289
2007-06-19 14:05:00,73.03,73.05,72.99,73.03,39696.37911580675,53.9552,53.9699,53.9256,53.9552,39696.3791
2007-06-19 14:10:00,73.03,73.13,73.03,73.07,14155.297979279923,53.9552,54.029,53.9552,53.9847,14155.298
2007-06-19 14:15:00,73.07,73.08,73.06,73.07,4410.708790645194,53.9847,53.9921,53.9773,53.9847,4410.7088
2007-06-19 14:20:00,73.06,73.09,73.05,73.09,14257.872602318186,53.9773,53.9995,53.9699,53.9995,14257.8726
2007-06-19 14:25:00,73.09,73.13,73.07,73.07,14360.447225356444,53.9995,54.029,53.9847,53.9847,14360.4472
2007-06-19 14:30:00,73.08,73.12,73.05,73.12,13334.700994973842,53.9921,54.0217,53.9699,54.0217,13334.701
2007-06-19 14:35:00,73.12,73.18,73.11,73.17,9949.738434711251,54.0217,54.066,54.0143,54.0586,9949.7384
2007-06-19 14:40:00,73.15,73.2,73.1,73.11,29849.215304133755,54.0438,54.0808,54.0069,54.0143,29849.2153
2007-06-19 14:45:00,73.1,73.15,73.09,73.15,6359.626628372141,54.0069,54.0438,53.9995,54.0438,6359.6266
2007-06-19 14:50:00,73.15,73.18,73.14,73.17,8821.417581290389,54.0438,54.066,54.0364,54.0586,8821.4176
2007-06-19 14:55:00,73.19,73.22,73.17,73.18,24207.61103702944,54.0734,54.0955,54.0586,54.066,24207.611
2007-06-19 15:00:00,73.19,73.22,73.1,73.1,48620.3713201354,54.0734,54.0955,54.0069,54.0069,48620.3713
2007-06-19 15:05:00,73.11,73.26,73.1,73.24,41337.57308441892,54.0143,54.1251,54.0069,54.1103,41337.5731
2007-06-19 15:10:00,73.24,73.26,73.21,73.24,9026.566827366907,54.1103,54.1251,54.0882,54.1103,9026.5668
2007-06-19 15:15:00,73.25,73.32,73.23,73.29,21950.969330187712,54.1177,54.1694,54.1029,54.1473,21950.9693
2007-06-19 15:20:00,73.31,73.35,73.29,73.31,20720.073853728587,54.162,54.1916,54.1473,54.162,20720.0739
2007-06-19 15:25:00,73.31,73.34,73.25,73.34,10770.335419017334,54.162,54.1842,54.1177,54.1842,10770.3354
2007-06-19 15:30:00,73.33,73.44,73.31,73.44,23797.3125448764,54.1768,54.2581,54.162,54.2581,23797.3125
2007-06-19 15:35:00,73.44,73.45,73.38,73.44,16924.812801312954,54.2581,54.2655,54.2138,54.2581,16924.8128
2007-06-19 15:40:00,73.43,73.54,73.41,73.5,31182.68540363114,54.2507,54.332,54.2359,54.3024,31182.6854
2007-06-19 15:45:00,73.51,73.54,73.46,73.54,15796.491947892093,54.3098,54.332,54.2729,54.332,15796.4919
2007-06-19 15:50:00,73.54,73.54,73.46,73.5,16104.215817006872,54.332,54.332,54.2729,54.3024,16104.2158
2007-06-19 15:55:00,73.49,73.51,73.45,73.5,19899.476869422502,54.295,54.3098,54.2655,54.3024,19899.4769
2007-06-20 09:30:00,73.46,73.55,73.46,73.52,13847.574110165144,54.2729,54.3393,54.2729,54.3172,13847.5741
2007-06-20 09:35:00,73.53,73.6,73.5,73.57,12514.10401066776,54.3246,54.3763,54.3024,54.3541,12514.104
2007-06-20 09:40:00,73.57,73.58,73.49,73.52,10872.910042055595,54.3541,54.3615,54.295,54.3172,10872.91
2007-06-20 09:45:00,73.57,73.57,73.45,73.52,10257.462303826032,54.3541,54.3541,54.2655,54.3172,10257.4623
2007-06-20 09:50:00,73.5,73.54,73.43,73.47,8616.268335213868,54.3024,54.332,54.2507,54.2802,8616.2683
2007-06-20 09:55:00,73.47,73.48,73.32,73.36,12616.67863370602,54.2802,54.2876,54.1694,54.199,12616.6786
2007-06-20 10:00:00,73.36,73.39,73.2,73.35,15488.76807877731,54.199,54.2211,54.0808,54.1916,15488.7681
2007-06-20 10:05:00,73.36,73.4,73.33,73.4,6257.0520053338805,54.199,54.2285,54.1768,54.2285,6257.052
2007-06-20 10:10:00,73.4,73.41,73.38,73.41,4718.432659759975,54.2285,54.2359,54.2138,54.2359,4718.4327
2007-06-20 10:15:00,73.42,73.49,73.42,73.45,6051.902759257359,54.2433,54.295,54.2433,54.2655,6051.9028
2007-06-20 10:20:00,73.45,73.51,73.45,73.51,6359.626628372141,54.2655,54.3098,54.2655,54.3098,6359.6266
2007-06-20 10:25:00,73.51,73.51,73.46,73.46,4000.410298492153,54.3098,54.3098,54.2729,54.2729,4000.4103
2007-06-20 10:30:00,73.49,73.8,73.49,73.8,28413.17058159811,54.295,54.5241,54.295,54.5241,28413.1706
2007-06-20 10:35:00,73.77,73.79,73.64,73.66,8513.693712175607,54.5019,54.5167,54.4058,54.4206,8513.6937
2007-06-20 10:40:00,73.65,73.67,73.6,73.63,7180.223612678223,54.4132,54.428,54.3763,54.3985,7180.2236
2007-06-20 10:45:00,73.6,73.63,73.6,73.61,1641.1939686121652,54.3763,54.3985,54.3763,54.3837,1641.194
2007-06-20 10:50:00,73.61,73.61,73.52,73.52,4308.134167606934,54.3837,54.3837,54.3172,54.3172,4308.1342
2007-06-20 10:55:00,73.52,73.56,73.51,73.55,5744.178890142579,54.3172,54.3467,54.3098,54.3393,5744.1789
2007-06-20 11:00:00,73.56,73.56,73.48,73.51,4923.581905836496,54.3467,54.3467,54.2876,54.3098,4923.5819
2007-06-20 11:05:00,73.51,73.6,73.49,73.57,9539.43994255821,54.3098,54.3763,54.295,54.3541,9539.4399
2007-06-20 11:10:00,73.55,73.55,73.43,73.49,6872.499743563442,54.3393,54.3393,54.2507,54.295,6872.4997
2007-06-20 11:15:00,73.45,73.47,73.41,73.46,10667.760795979077,54.2655,54.2802,54.2359,54.2729,10667.7608
2007-06-20 11:20:00,73.44,73.55,73.44,73.49,2974.6640681095496,54.2581,54.3393,54.2581,54.295,2974.6641
2007-06-20 11:25:00,73.5,73.52,73.45,73.49,10360.036926864292,54.3024,54.3172,54.2655,54.295,10360.0369
2007-06-20 11:30:00,73.5,73.7,73.5,73.61,30054.36455021028,54.3024,54.4502,54.3024,54.3837,30054.3646
2007-06-20 11:35:00,73.63,73.63,73.47,73.5,3692.686429377372,54.3985,54.3985,54.2802,54.3024,3692.6864
2007-06-20 11:40:00,73.5,73.53,73.48,73.51,12411.5293876295,54.3024,54.3246,54.2876,54.3098,12411.5294
2007-06-20 11:45:00,73.48,73.5,73.43,73.49,4821.007282798236,54.2876,54.3024,54.2507,54.295,4821.0073
2007-06-20 11:50:00,73.5,73.51,73.48,73.48,6462.201251410401,54.3024,54.3098,54.2876,54.2876,6462.2013
2007-06-20 11:55:00,73.5,73.52,73.38,73.47,11590.932403323415,54.3024,54.3172,54.2138,54.2802,11590.9324
2007-06-20 12:00:00,73.46,73.53,73.37,73.37,12616.67863370602,54.2729,54.3246,54.2064,54.2064,12616.6786
2007-06-20 12:05:00,73.35,73.47,73.33,73.44,16719.663555236435,54.1916,54.2802,54.1768,54.2581,16719.6636
2007-06-20 12:10:00,73.47,73.48,73.39,73.41,5744.178890142579,54.2802,54.2876,54.2211,54.2359,5744.1789
2007-06-20 12:15:00,73.43,73.5,73.43,73.48,3897.8356754538927,54.2507,54.3024,54.2507,54.2876,3897.8357
2007-06-20 12:20:00,73.47,73.5,73.45,73.45,8513.693712175607,54.2802,54.3024,54.2655,54.2655,8513.6937
2007-06-20 12:25:00,73.46,73.5,73.44,73.5,11283.208534208636,54.2729,54.3024,54.2581,54.3024,11283.2085
2007-06-20 12:30:00,73.51,73.53,73.47,73.49,3897.8356754538927,54.3098,54.3246,54.2802,54.295,3897.8357
2007-06-20 12:35:00,73.5,73.56,73.5,73.55,2564.365575956508,54.3024,54.3467,54.3024,54.3393,2564.3656
2007-06-20 12:40:00,73.52,73.56,73.51,73.55,3897.8356754538927,54.3172,54.3467,54.3098,54.3393,3897.8357
2007-06-20 12:45:00,73.54,73.58,73.53,73.58,2154.067083803467,54.332,54.3615,54.3246,54.3615,2154.0671
2007-06-20 12:50:00,73.6,73.6,73.55,73.55,2872.089445071289,54.3763,54.3763,54.3393,54.3393,2872.0894
2007-06-20 12:55:00,73.53,73.53,73.51,73.51,3282.3879372243305,54.3246,54.3246,54.3098,54.3098,3282.3879
2007-06-20 13:00:00,73.51,73.53,73.48,73.5,13642.424864088624,54.3098,54.3246,54.2876,54.3024,13642.4249
2007-06-20 13:05:00,73.49,73.53,73.46,73.47,10565.186172940814,54.295,54.3246,54.2729,54.2802,10565.1862
2007-06-20 13:10:00,73.46,73.5,73.42,73.46,22156.11857626423,54.2729,54.3024,54.2433,54.2729,22156.1186
2007-06-20 13:15:00,73.47,73.51,73.47,73.48,9847.163811672992,54.2802,54.3098,54.2802,54.2876,9847.1638
2007-06-20 13:20:00,73.48,73.51,73.41,73.47,11283.208534208636,54.2876,54.3098,54.2359,54.2802,11283.2085
2007-06-20 13:25:00,73.48,73.48,73.41,73.43,12514.10401066776,54.2876,54.2876,54.2359,54.2507,12514.104
2007-06-20 13:30:00,73.44,73.47,73.43,73.44,3077.2386911478097,54.2581,54.2802,54.2507,54.2581,3077.2387
2007-06-20 13:35:00,73.43,73.46,73.41,73.45,5846.753513180839,54.2507,54.2729,54.2359,54.2655,5846.7535
2007-06-20 13:40:00,73.45,73.45,73.38,73.4,18463.43214688686,54.2655,54.2655,54.2138,54.2285,18463.4321
2007-06-20 13:45:00,73.39,73.41,73.37,73.39,5744.178890142579,54.2211,54.2359,54.2064,54.2211,5744.1789
2007-06-20 13:50:00,73.4,73.42,73.35,73.36,30464.66304236332,54.2285,54.2433,54.1916,54.199,30464.663
2007-06-20 13:55:00,73.36,73.38,73.32,73.32,20514.924607652065,54.199,54.2138,54.1694,54.1694,20514.9246
2007-06-20 14:00:00,73.32,73.41,73.31,73.38,14360.447225356444,54.1694,54.2359,54.162,54.2138,14360.4472
2007-06-20 14:05:00,73.4,73.45,73.38,73.45,8923.992204328648,54.2285,54.2655,54.2138,54.2655,8923.9922
2007-06-20 14:10:00,73.46,73.46,73.41,73.42,4923.581905836496,54.2729,54.2729,54.2359,54.2433,4923.5819
2007-06-20 14:15:00,73.43,73.44,73.41,73.43,4615.858036721715,54.2507,54.2581,54.2359,54.2507,4615.858
2007-06-20 14:20:00,73.43,73.45,73.37,73.44,19694.327623345984,54.2507,54.2655,54.2064,54.2581,19694.3276
2007-06-20 14:25:00,73.41,73.42,73.33,73.35,16001.641193968611,54.2359,54.2433,54.1768,54.1916,16001.6412
2007-06-20 14:30:00,73.38,73.45,73.37,73.45,4000.410298492153,54.2138,54.2655,54.2064,54.2655,4000.4103
2007-06-20 14:35:00,73.45,73.45,73.34,73.36,15796.491947892093,54.2655,54.2655,54.1842,54.199,15796.4919
2007-06-20 14:40:00,73.38,73.48,73.37,73.42,15078.46958662427,54.2138,54.2876,54.2064,54.2433,15078.4696
2007-06-20 14:45:00,73.42,73.52,73.41,73.48,21745.82008411119,54.2433,54.3172,54.2359,54.2876,21745.8201
2007-06-20 14:50:00,73.46,73.51,73.45,73.47,2974.6640681095496,54.2729,54.3098,54.2655,54.2802,2974.6641
2007-06-20 14:55:00,73.48,73.48,73.43,73.46,5846.753513180839,54.2876,54.2876,54.2507,54.2729,5846.7535
2007-06-20 15:00:00,73.45,73.45,73.35,73.38,20207.200738537285,54.2655,54.2655,54.1916,54.2138,20207.2007
2007-06-20 15:05:00,73.37,73.43,73.35,73.4,11180.633911170376,54.2064,54.2507,54.1916,54.2285,11180.6339
2007-06-20 15:10:00,73.41,73.42,73.37,73.38,7385.372858754744,54.2359,54.2433,54.2064,54.2138,7385.3729
2007-06-20 15:15:00,73.37,73.4,73.35,73.37,10154.887680787771,54.2064,54.2285,54.1916,54.2064,10154.8877
2007-06-20 15:20:00,73.37,73.39,73.31,73.32,12001.23089547646,54.2064,54.2211,54.162,54.1694,12001.2309
2007-06-20 15:25:00,73.31,73.38,73.31,73.33,7898.245973946045,54.162,54.2138,54.162,54.1768,7898.246
2007-06-20 15:30:00,73.32,73.34,73.26,73.3,17129.962047389476,54.1694,54.1842,54.1251,54.1546,17129.962
2007-06-20 15:35:00,73.3,73.31,73.1,73.18,24515.33490614422,54.1546,54.162,54.0069,54.066,24515.3349
2007-06-20 15:40:00,73.18,73.22,73.13,73.21,14257.872602318186,54.066,54.0955,54.029,54.0882,14257.8726
2007-06-20 15:45:00,73.2,73.24,73.16,73.21,32003.282387937223,54.0808,54.1103,54.0512,54.0882,32003.2824
2007-06-20 15:50:00,73.19,73.25,73.15,73.17,26669.401989947684,54.0734,54.1177,54.0438,54.0586,26669.402
2007-06-20 15:55:00,73.18,73.2,73.07,73.08,45132.83413683454,54.066,54.0808,53.9847,53.9921,45132.8341
2007-06-21 09:30:00,73.08,73.08,72.96,72.98,12308.95476459124,53.9921,53.9921,53.9035,53.9182,12308.9548
2007-06-21 09:35:00,72.98,73.03,72.97,72.98,8616.268335213868,53.9182,53.9552,53.9108,53.9182,8616.2683
2007-06-21 09:40:00,73.01,73.03,72.96,73.0,8923.992204328648,53.9404,53.9552,53.9035,53.933,8923.9922
2007-06-21 09:45:00,73.0,73.05,72.99,73.02,7487.947481793004,53.933,53.9699,53.9256,53.9478,7487.9475
2007-06-21 09:50:00,73.03,73.12,73.02,73.12,6769.925120525182,53.9552,54.0217,53.9478,54.0217,6769.9251
2007-06-21 09:55:00,73.07,73.13,72.98,72.99,19591.753000307723,53.9847,54.029,53.9182,53.9256,19591.753
2007-06-21 10:00:00,73.03,73.1,72.98,73.01,13129.551748897322,53.9552,54.0069,53.9182,53.9404,13129.5517
2007-06-21 10:05:00,73.02,73.08,72.93,72.98,13744.999487126885,53.9478,53.9921,53.8813,53.9182,13744.9995
2007-06-21 10:10:00,72.99,73.06,72.98,73.01,11078.059288132115,53.9256,53.9773,53.9182,53.9404,11078.0593
2007-06-21 10:15:00,73.01,73.25,72.99,73.25,21643.24546107293,53.9404,54.1177,53.9256,54.1177,21643.2455
2007-06-21 10:20:00,73.25,73.34,73.2,73.31,12001.23089547646,54.1177,54.1842,54.0808,54.162,12001.2309
2007-06-21 10:25:00,73.3,73.4,73.29,73.36,9949.738434711251,54.1546,54.2285,54.1473,54.199,9949.7384
2007-06-21 10:30:00,73.36,73.41,73.18,73.21,17745.40978561904,54.199,54.2359,54.066,54.0882,17745.4098
2007-06-21 10:35:00,73.17,73.22,73.1,73.1,18771.15601600164,54.0586,54.0955,54.0069,54.0069,18771.156
2007-06-21 10:40:00,73.11,73.21,73.06,73.06,16309.365063083393,54.0143,54.0882,53.9773,53.9773,16309.3651
2007-06-21 10:45:00,73.05,73.16,73.04,73.1,7898.245973946045,53.9699,54.0512,53.9626,54.0069,7898.246
2007-06-21 10:50:00,73.11,73.29,73.1,73.22,15386.193455739049,54.0143,54.1473,54.0069,54.0955,15386.1935
2007-06-21 10:55:00,73.21,73.27,73.13,73.19,10257.462303826032,54.0882,54.1325,54.029,54.0734,10257.4623
2007-06-21 11:00:00,73.18,73.21,73.17,73.19,8513.693712175607,54.066,54.0882,54.0586,54.0734,8513.6937
2007-06-21 11:05:00,73.19,73.2,73.08,73.09,7898.245973946045,54.0734,54.0808,53.9921,53.9995,7898.246
2007-06-21 11:10:00,73.11,73.17,73.07,73.14,5949.328136219099,54.0143,54.0586,53.9847,54.0364,5949.3281
2007-06-21 11:15:00,73.14,73.22,73.11,73.21,5333.880397989537,54.0364,54.0955,54.0143,54.0882,5333.8804
2007-06-21 11:20:00,73.2,73.23,73.17,73.2,7590.522104831264,54.0808,54.1029,54.0586,54.0808,7590.5221
2007-06-21 11:25:00,73.17,73.21,73.15,73.21,5436.455021027798,54.0586,54.0882,54.0438,54.0882,5436.455
2007-06-21 11:30:00,73.17,73.21,73.17,73.17,4000.410298492153,54.0586,54.0882,54.0586,54.0586,4000.4103
2007-06-21 11:35:00,73.17,73.19,73.12,73.19,15386.193455739049,54.0586,54.0734,54.0217,54.0734,15386.1935
2007-06-21 11:40:00,73.14,73.21,73.13,73.17,4410.708790645194,54.0364,54.0882,54.029,54.0586,4410.7088
2007-06-21 11:45:00,73.2,73.24,73.2,73.22,5128.731151913016,54.0808,54.1103,54.0808,54.0955,5128.7312
2007-06-21 11:50:00,73.21,73.22,73.12,73.13,8821.417581290389,54.0882,54.0955,54.0217,54.029,8821.4176
2007-06-21 11:55:00,73.13,73.14,73.12,73.12,6359.626628372141,54.029,54.0364,54.0217,54.0217,6359.6266
2007-06-21 12:00:00,73.15,73.25,73.15,73.23,14873.320340547749,54.0438,54.1177,54.0438,54.1029,14873.3203
2007-06-21 12:05:00,73.24,73.31,73.21,73.26,4923.581905836496,54.1103,54.162,54.0882,54.1251,4923.5819
2007-06-21 12:10:00,73.23,73.24,73.2,73.21,4718.432659759975,54.1029,54.1103,54.0808,54.0882,4718.4327
2007-06-21 12:15:00,73.2,73.21,73.14,73.14,7180.223612678223,54.0808,54.0882,54.0364,54.0364,7180.2236
2007-06-21 12:20:00,73.14,73.21,73.12,73.17,18258.28290081034,54.0364,54.0882,54.0217,54.0586,18258.2829
2007-06-21 12:25:00,73.18,73.2,73.12,73.2,2974.6640681095496,54.066,54.0808,54.0217,54.0808,2974.6641
2007-06-21 12:30:00,73.14,73.2,73.11,73.18,7487.947481793004,54.0364,54.0808,54.0143,54.066,7487.9475
2007-06-21 12:35:00,73.15,73.22,73.12,73.22,7282.798235716484,54.0438,54.0955,54.0217,54.0955,7282.7982
2007-06-21 12:40:00,73.21,73.21,73.1,73.13,44825.11026771976,54.0882,54.0882,54.0069,54.029,44825.1103
2007-06-21 12:45:00,73.12,73.14,73.09,73.09,12924.402502820802,54.0217,54.0364,53.9995,53.9995,12924.4025
2007-06-21 12:50:00,73.09,73.09,73.01,73.01,8205.969843060826,53.9995,53.9995,53.9404,53.9404,8205.9698
2007-06-21 12:55:00,73.01,73.03,72.98,73.02,3077.2386911478097,53.9404,53.9552,53.9182,53.9478,3077.2387
2007-06-21 13:00:00,73.04,73.11,73.0,73.04,3795.261052415632,53.9626,54.0143,53.933,53.9626,3795.2611
2007-06-21 13:05:00,73.04,73.14,73.04,73.13,10565.186172940814,53.9626,54.0364,53.9626,54.029,10565.1862
2007-06-21 13:10:00,73.1,73.13,73.07,73.07,6462.201251410401,54.0069,54.029,53.9847,53.9847,6462.2013
2007-06-21 13:15:00,73.1,73.13,73.09,73.12,5641.604267104318,54.0069,54.029,53.9995,54.0217,5641.6043
2007-06-21 13:20:00,73.12,73.13,73.05,73.06,4308.134167606934,54.0217,54.029,53.9699,53.9773,4308.1342
2007-06-21 13:25:00,73.05,73.12,73.04,73.1,3282.3879372243305,53.9699,54.0217,53.9626,54.0069,3282.3879
2007-06-21 13:30:00,73.11,73.13,73.11,73.11,11898.656272438198,54.0143,54.029,54.0143,54.0143,11898.6563
2007-06-21 13:35:00,73.12,73.13,73.11,73.11,8718.842958252128,54.0217,54.029,54.0143,54.0143,8718.843
2007-06-21 13:40:00,73.11,73.12,73.09,73.12,6462.201251410401,54.0143,54.0217,53.9995,54.0217,6462.2013
2007-06-21 13:45:00,73.12,73.13,73.08,73.09,6564.775874448661,54.0217,54.029,53.9921,53.9995,6564.7759
2007-06-21 13:50:00,73.1,73.1,72.99,73.04,6257.0520053338805,54.0069,54.0069,53.9256,53.9626,6257.052
2007-06-21 13:55:00,73.01,73.11,73.01,73.08,5436.455021027798,53.9404,54.0143,53.9404,53.9921,5436.455
2007-06-21 14:00:00,73.09,73.12,73.02,73.07,14052.723356241666,53.9995,54.0217,53.9478,53.9847,14052.7234
2007-06-21 14:05:00,73.08,73.13,73.06,73.09,6975.074366601702,53.9921,54.029,53.9773,53.9995,6975.0744
2007-06-21 14:10:00,73.07,73.09,73.04,73.09,3179.8133141860703,53.9847,53.9995,53.9626,53.9995,3179.8133
2007-06-21 14:15:00,73.06,73.12,73.06,73.12,4205.559544568673,53.9773,54.0217,53.9773,54.0217,4205.5595
2007-06-21 14:20:00,73.1,73.1,73.06,73.1,4102.984921530413,54.0069,54.0069,53.9773,54.0069,4102.9849
2007-06-21 14:25:00,73.09,73.11,73.06,73.09,10154.887680787771,53.9995,54.0143,53.9773,53.9995,10154.8877
2007-06-21 14:30:00,73.07,73.12,73.03,73.06,12616.67863370602,53.9847,54.0217,53.9552,53.9773,12616.6786
2007-06-21 14:35:00,73.06,73.1,73.05,73.08,18258.28290081034,53.9773,54.0069,53.9699,53.9921,18258.2829
2007-06-21 14:40:00,73.08,73.12,73.06,73.1,9642.014565596472,53.9921,54.0217,53.9773,54.0069,9642.0146
2007-06-21 14:45:00,73.11,73.11,73.04,73.04,10462.611549902556,54.0143,54.0143,53.9626,53.9626,10462.6115
2007-06-21 14:50:00,73.04,73.13,73.03,73.08,14975.894963586008,53.9626,54.029,53.9552,53.9921,14975.895
2007-06-21 14:55:00,73.08,73.16,73.08,73.12,13026.977125859064,53.9921,54.0512,53.9921,54.0217,13026.9771
2007-06-21 15:00:00,73.12,73.21,73.12,73.19,12719.25325674428,54.0217,54.0882,54.0217,54.0734,12719.2533
2007-06-21 15:05:00,73.19,73.2,73.08,73.12,14155.297979279923,54.0734,54.0808,53.9921,54.0217,14155.298
2007-06-21 15:10:00,73.12,73.12,73.04,73.08,17540.260539542516,54.0217,54.0217,53.9626,53.9921,17540.2605
2007-06-21 15:15:00,73.08,73.13,73.07,73.08,12616.67863370602,53.9921,54.029,53.9847,53.9921,12616.6786
2007-06-21 15:20:00,73.07,73.1,73.07,73.1,2256.6417068417272,53.9847,54.0069,53.9847,54.0069,2256.6417
2007-06-21 15:25:00,73.1,73.12,73.05,73.08,4923.581905836496,54.0069,54.0217,53.9699,53.9921,4923.5819
2007-06-21 15:30:00,73.11,73.12,73.08,73.11,4821.007282798236,54.0143,54.0217,53.9921,54.0143,4821.0073
2007-06-21 15:35:00,73.11,73.11,73.07,73.1,5641.604267104318,54.0143,54.0143,53.9847,54.0069,5641.6043
2007-06-21 15:40:00,73.09,73.13,73.08,73.1,28208.02133552159,53.9995,54.029,53.9921,54.0069,28208.0213
2007-06-21 15:45:00,73.1,73.13,73.09,73.13,6667.350497486921,54.0069,54.029,53.9995,54.029,6667.3505
2007-06-21 15:50:00,73.13,73.22,73.12,73.2,22566.41706841727,54.029,54.0955,54.0217,54.0808,22566.4171
2007-06-21 15:55:00,73.2,73.23,73.12,73.16,43183.9162991076,54.0808,54.1029,54.0217,54.0512,43183.9163
2007-06-22 09:30:00,72.96,73.0,72.85,72.99,12924.402502820802,53.9035,53.933,53.8222,53.9256,12924.4025
2007-06-22 09:35:00,73.0,73.27,73.0,73.23,9334.29069648169,53.933,54.1325,53.933,54.1029,9334.2907
2007-06-22 09:40:00,73.19,73.19,72.98,73.02,12616.67863370602,54.0734,54.0734,53.9182,53.9478,12616.6786
2007-06-22 09:45:00,73.01,73.1,72.94,73.08,10052.313057749512,53.9404,54.0069,53.8887,53.9921,10052.3131
2007-06-22 09:50:00,73.08,73.14,73.04,73.09,12821.82787978254,53.9921,54.0364,53.9626,53.9995,12821.8279
2007-06-22 09:55:00,73.06,73.13,73.03,73.03,14873.320340547749,53.9773,54.029,53.9552,53.9552,14873.3203
2007-06-22 10:00:00,73.05,73.05,72.97,73.01,21745.82008411119,53.9699,53.9699,53.9108,53.9404,21745.8201
2007-06-22 10:05:00,73.01,73.05,72.95,73.03,20720.073853728587,53.9404,53.9699,53.8961,53.9552,20720.0739
2007-06-22 10:10:00,73.03,73.04,72.97,73.02,11180.633911170376,53.9552,53.9626,53.9108,53.9478,11180.6339
2007-06-22 10:15:00,73.03,73.05,73.0,73.02,17745.40978561904,53.9552,53.9699,53.933,53.9478,17745.4098
2007-06-22 10:20:00,73.03,73.04,72.98,72.99,14668.171094471229,53.9552,53.9626,53.9182,53.9256,14668.1711
2007-06-22 10:25:00,73.01,73.04,72.95,72.99,11590.932403323415,53.9404,53.9626,53.8961,53.9256,11590.9324
2007-06-22 10:30:00,72.99,73.04,72.92,72.98,25335.9318904503,53.9256,53.9626,53.8739,53.9182,25335.9319
2007-06-22 10:35:00,72.96,73.02,72.93,72.98,11796.081649399935,53.9035,53.9478,53.8813,53.9182,11796.0816
2007-06-22 10:40:00,72.99,73.04,72.98,73.03,10565.186172940814,53.9256,53.9626,53.9182,53.9552,10565.1862
2007-06-22 10:45:00,73.04,73.09,73.02,73.07,21335.52159195815,53.9626,53.9995,53.9478,53.9847,21335.5216
2007-06-22 10:50:00,73.07,73.07,72.97,73.06,7385.372858754744,53.9847,53.9847,53.9108,53.9773,7385.3729
2007-06-22 10:55:00,73.06,73.09,73.01,73.04,9744.58918863473,53.9773,53.9995,53.9404,53.9626,9744.5892
2007-06-22 11:00:00,73.07,73.08,72.93,72.97,24720.48415222074,53.9847,53.9921,53.8813,53.9108,24720.4842
2007-06-22 11:05:00,72.96,72.96,72.8,72.83,39183.506000615445,53.9035,53.9035,53.7852,53.8074,39183.506
2007-06-22 11:10:00,72.83,72.9,72.82,72.9,15181.044209662528,53.8074,53.8591,53.8,53.8591,15181.0442
2007-06-22 11:15:00,72.89,72.91,72.79,72.89,27387.424351215508,53.8517,53.8665,53.7779,53.8517,27387.4244
2007-06-22 11:20:00,72.89,72.9,72.82,72.86,8000.820596984306,53.8517,53.8591,53.8,53.8296,8000.8206
2007-06-22 11:25:00,72.82,72.92,72.82,72.87,8718.842958252128,53.8,53.8739,53.8,53.837,8718.843
2007-06-22 11:30:00,72.88,73.04,72.87,73.01,19181.45450815468,53.8443,53.9626,53.837,53.9404,19181.4545
2007-06-22 11:35:00,73.01,73.01,72.86,72.86,9129.14145040517,53.9404,53.9404,53.8296,53.8296,9129.1415
2007-06-22 11:40:00,72.86,72.87,72.78,72.86,9026.566827366907,53.8296,53.837,53.7705,53.8296,9026.5668
2007-06-22 11:45:00,72.86,72.87,72.78,72.84,9949.738434711251,53.8296,53.837,53.7705,53.8148,9949.7384
2007-06-22 11:50:00,72.85,72.85,72.77,72.83,10462.611549902556,53.8222,53.8222,53.7631,53.8074,10462.6115
2007-06-22 11:55:00,72.82,72.83,72.76,72.83,6872.499743563442,53.8,53.8074,53.7557,53.8074,6872.4997
2007-06-22 12:00:00,72.84,72.85,72.82,72.83,5333.880397989537,53.8148,53.8222,53.8,53.8074,5333.8804
2007-06-22 12:05:00,72.85,72.87,72.77,72.77,19796.902246384245,53.8222,53.837,53.7631,53.7631,19796.9022
2007-06-22 12:10:00,72.78,72.84,72.74,72.75,19489.17837726946,53.7705,53.8148,53.7409,53.7483,19489.1784
2007-06-22 12:15:00,72.76,72.83,72.75,72.79,17232.536670427737,53.7557,53.8074,53.7483,53.7779,17232.5367
2007-06-22 12:20:00,72.8,72.86,72.79,72.85,19796.902246384245,53.7852,53.8296,53.7779,53.8222,19796.9022
2007-06-22 12:25:00,72.86,72.88,72.58,72.61,41234.99846138065,53.8296,53.8443,53.6227,53.6449,41234.9985
2007-06-22 12:30:00,72.61,72.74,72.61,72.72,38875.782131500666,53.6449,53.7409,53.6449,53.7261,38875.7821
2007-06-22 12:35:00,72.71,72.85,72.68,72.83,70468.76602728484,53.7187,53.8222,53.6966,53.8074,70468.766
2007-06-22 12:40:00,72.83,72.9,72.8,72.85,17335.111293465994,53.8074,53.8591,53.7852,53.8222,17335.1113
2007-06-22 12:45:00,72.85,72.93,72.78,72.91,6975.074366601702,53.8222,53.8813,53.7705,53.8665,6975.0744
2007-06-22 12:50:00,72.9,72.94,72.78,72.78,11078.059288132115,53.8591,53.8887,53.7705,53.7705,11078.0593
2007-06-22 12:55:00,72.78,72.87,72.77,72.87,124423.0177454098,53.7705,53.837,53.7631,53.837,124423.0177
2007-06-22 13:00:00,72.88,72.88,72.71,72.76,23797.3125448764,53.8443,53.8443,53.7187,53.7557,23797.3125
2007-06-22 13:05:00,72.76,72.83,72.66,72.78,18053.13365473381,53.7557,53.8074,53.6818,53.7705,18053.1337
2007-06-22 13:10:00,72.79,72.86,72.78,72.81,7282.798235716484,53.7779,53.8296,53.7705,53.7926,7282.7982
2007-06-22 13:15:00,72.82,72.94,72.81,72.9,7590.522104831264,53.8,53.8887,53.7926,53.8591,7590.5221
2007-06-22 13:20:00,72.9,73.08,72.89,73.06,10975.484665093856,53.8591,53.9921,53.8517,53.9773,10975.4847
2007-06-22 13:25:00,73.06,73.16,73.01,73.09,28413.17058159811,53.9773,54.0512,53.9404,53.9995,28413.1706
2007-06-22 13:30:00,73.1,73.16,72.99,73.02,7487.947481793004,54.0069,54.0512,53.9256,53.9478,7487.9475
2007-06-22 13:35:00,73.01,73.04,73.0,73.04,6872.499743563442,53.9404,53.9626,53.933,53.9626,6872.4997
2007-06-22 13:40:00,73.04,73.04,72.95,72.96,9026.566827366907,53.9626,53.9626,53.8961,53.9035,9026.5668
2007-06-22 13:45:00,72.96,73.04,72.96,73.03,8205.969843060826,53.9035,53.9626,53.9035,53.9552,8205.9698
2007-06-22 13:50:00,73.02,73.04,72.92,72.92,10154.887680787771,53.9478,53.9626,53.8739,53.8739,10154.8877
2007-06-22 13:55:00,72.94,73.02,72.92,72.99,10462.611549902556,53.8887,53.9478,53.8739,53.9256,10462.6115
2007-06-22 14:00:00,72.99,73.0,72.89,72.96,11898.656272438198,53.9256,53.933,53.8517,53.9035,11898.6563
2007-06-22 14:05:00,72.98,72.99,72.9,72.99,10872.910042055595,53.9182,53.9256,53.8591,53.9256,10872.91
2007-06-22 14:10:00,72.99,73.04,72.99,73.03,19078.87988511642,53.9256,53.9626,53.9256,53.9552,19078.8799
2007-06-22 14:15:00,73.04,73.12,73.02,73.09,61031.90070776489,53.9626,54.0217,53.9478,53.9995,61031.9007
2007-06-22 14:20:00,73.09,73.09,72.95,72.98,17847.984408657296,53.9995,53.9995,53.8961,53.9182,17847.9844
2007-06-22 14:25:00,72.98,73.12,72.97,73.12,17950.559031695557,53.9182,54.0217,53.9108,54.0217,17950.559
2007-06-22 14:30:00,73.12,73.17,72.96,73.03,22156.11857626423,54.0217,54.0586,53.9035,53.9552,22156.1186
2007-06-22 14:35:00,73.04,73.19,73.04,73.18,20207.200738537285,53.9626,54.0734,53.9626,54.066,20207.2007
2007-06-22 14:40:00,73.18,73.2,73.09,73.13,31695.558518822443,54.066,54.0808,53.9995,54.029,31695.5585
2007-06-22 14:45:00,73.13,73.28,73.13,73.24,28413.17058159811,54.029,54.1399,54.029,54.1103,28413.1706
2007-06-22 14:50:00,73.24,73.31,73.21,73.28,24002.46179095292,54.1103,54.162,54.0882,54.1399,24002.4618
2007-06-22 14:55:00,73.27,73.32,73.25,73.27,26464.25274387117,54.1325,54.1694,54.1177,54.1325,26464.2527
2007-06-22 15:00:00,73.3,73.37,73.27,73.34,31798.1331418607,54.1546,54.2064,54.1325,54.1842,31798.1331
2007-06-22 15:05:00,73.36,73.39,73.34,73.38,30362.088419325057,54.199,54.2211,54.1842,54.2138,30362.0884
2007-06-22 15:10:00,73.38,73.41,73.35,73.39,21848.39470714945,54.2138,54.2359,54.1916,54.2211,21848.3947
2007-06-22 15:15:00,73.38,73.55,73.38,73.55,37234.588162888496,54.2138,54.3393,54.2138,54.3393,37234.5882
2007-06-22 15:20:00,73.55,73.58,73.54,73.58,39593.80449276849,54.3393,54.3615,54.332,54.3615,39593.8045
2007-06-22 15:25:00,73.57,73.59,73.46,73.46,36208.84193250589,54.3541,54.3689,54.2729,54.2729,36208.8419
2007-06-22 15:30:00,73.46,73.53,73.45,73.48,39798.953738845004,54.2729,54.3246,54.2655,54.2876,39798.9537
2007-06-22 15:35:00,73.48,73.51,73.34,73.39,30567.23766540158,54.2876,54.3098,54.1842,54.2211,30567.2377
2007-06-22 15:40:00,73.4,73.4,73.13,73.13,35695.96881731459,54.2285,54.2285,54.029,54.029,35695.9688
2007-06-22 15:45:00,73.12,73.35,73.09,73.34,53236.22935685711,54.0217,54.1916,53.9995,54.1842,53236.2294
2007-06-22 15:50:00,73.34,73.36,73.29,73.32,32311.006257052,54.1842,54.199,54.1473,54.1694,32311.0063
2007-06-22 15:55:00,73.33,73.37,73.31,73.34,25541.081136526824,54.1768,54.2064,54.162,54.1842,25541.0811
2007-06-25 09:30:00,73.36,73.58,73.36,73.58,20514.924607652065,54.199,54.3615,54.199,54.3615,20514.9246
2007-06-25 09:35:00,73.54,73.6,73.32,73.32,4102.984921530413,54.332,54.3763,54.1694,54.1694,4102.9849
2007-06-25 09:40:00,73.32,73.39,72.96,73.04,12719.25325674428,54.1694,54.2211,53.9035,53.9626,12719.2533
2007-06-25 09:45:00,73.03,73.13,72.89,73.02,12001.23089547646,53.9552,54.029,53.8517,53.9478,12001.2309
2007-06-25 09:50:00,72.99,73.07,72.9,73.02,10360.036926864292,53.9256,53.9847,53.8591,53.9478,10360.0369
2007-06-25 09:55:00,73.03,73.09,72.93,73.03,10052.313057749512,53.9552,53.9995,53.8813,53.9552,10052.3131
2007-06-25 10:00:00,73.04,73.17,73.04,73.16,10154.887680787771,53.9626,54.0586,53.9626,54.0512,10154.8877
2007-06-25 10:05:00,73.16,73.16,72.92,73.0,10667.760795979077,54.0512,54.0512,53.8739,53.933,10667.7608
2007-06-25 10:10:00,72.97,73.17,72.94,73.17,9231.71607344343,53.9108,54.0586,53.8887,54.0586,9231.7161
2007-06-25 10:15:00,73.13,73.21,73.06,73.1,22053.54395322597,54.029,54.0882,53.9773,54.0069,22053.544
2007-06-25 10:20:00,73.09,73.23,73.09,73.19,10257.462303826032,53.9995,54.1029,53.9995,54.0734,10257.4623
2007-06-25 10:25:00,73.17,73.22,73.12,73.18,9847.163811672992,54.0586,54.0955,54.0217,54.066,9847.1638
2007-06-25 10:30:00,73.17,73.21,73.02,73.06,9642.014565596472,54.0586,54.0882,53.9478,53.9773,9642.0146
2007-06-25 10:35:00,73.06,73.06,73.01,73.01,9129.14145040517,53.9773,53.9773,53.9404,53.9404,9129.1415
2007-06-25 10:40:00,73.01,73.04,72.92,72.93,5846.753513180839,53.9404,53.9626,53.8739,53.8813,5846.7535
2007-06-25 10:45:00,72.95,73.08,72.93,72.98,5846.753513180839,53.8961,53.9921,53.8813,53.9182,5846.7535
2007-06-25 10:50:00,72.97,73.0,72.93,72.97,5539.029644066058,53.9108,53.933,53.8813,53.9108,5539.0296
2007-06-25 10:55:00,72.96,73.13,72.94,73.11,8205.969843060826,53.9035,54.029,53.8887,54.0143,8205.9698
2007-06-25 11:00:00,73.1,73.21,73.09,73.12,10052.313057749512,54.0069,54.0882,53.9995,54.0217,10052.3131
2007-06-25 11:05:00,73.12,73.17,73.07,73.07,9231.71607344343,54.0217,54.0586,53.9847,53.9847,9231.7161
2007-06-25 11:10:00,73.08,73.11,73.04,73.09,5026.156528874756,53.9921,54.0143,53.9626,53.9995,5026.1565
2007-06-25 11:15:00,73.07,73.1,73.05,73.06,3282.3879372243305,53.9847,54.0069,53.9699,53.9773,3282.3879
2007-06-25 11:20:00,73.07,73.08,73.03,73.03,4308.134167606934,53.9847,53.9921,53.9552,53.9552,4308.1342
2007-06-25 11:25:00,73.02,73.07,73.02,73.05,5744.178890142579,53.9478,53.9847,53.9478,53.9699,5744.1789
2007-06-25 11:30:00,73.05,73.08,73.01,73.02,9129.14145040517,53.9699,53.9921,53.9404,53.9478,9129.1415
2007-06-25 11:35:00,73.02,73.03,73.01,73.03,9539.43994255821,53.9478,53.9552,53.9404,53.9552,9539.4399
2007-06-25 11:40:00,73.04,73.05,72.96,72.97,8616.268335213868,53.9626,53.9699,53.9035,53.9108,8616.2683
2007-06-25 11:45:00,72.96,73.01,72.96,73.0,4308.134167606934,53.9035,53.9404,53.9035,53.933,4308.1342
2007-06-25 11:50:00,73.0,73.01,72.95,72.97,5744.178890142579,53.933,53.9404,53.8961,53.9108,5744.1789
2007-06-25 11:55:00,72.96,72.98,72.9,72.9,8000.820596984306,53.9035,53.9182,53.8591,53.8591,8000.8206
2007-06-25 12:00:00,72.88,72.97,72.88,72.95,9129.14145040517,53.8443,53.9108,53.8443,53.8961,9129.1415
2007-06-25 12:05:00,72.95,72.97,72.89,72.9,6564.775874448661,53.8961,53.9108,53.8517,53.8591,6564.7759
2007-06-25 12:10:00,72.91,72.93,72.87,72.9,5128.731151913016,53.8665,53.8813,53.837,53.8591,5128.7312
2007-06-25 12:15:00,72.91,72.92,72.87,72.87,1846.343214688686,53.8665,53.8739,53.837,53.837,1846.3432
2007-06-25 12:20:00,72.9,72.9,72.86,72.86,6872.499743563442,53.8591,53.8591,53.8296,53.8296,6872.4997
2007-06-25 12:25:00,72.86,72.86,72.67,72.69,24105.036413991176,53.8296,53.8296,53.6892,53.704,24105.0364
2007-06-25 12:30:00,72.67,72.7,72.65,72.65,10360.036926864292,53.6892,53.7114,53.6744,53.6744,10360.0369
2007-06-25 12:35:00,72.65,72.68,72.61,72.65,8513.693712175607,53.6744,53.6966,53.6449,53.6744,8513.6937
2007-06-25 12:40:00,72.63,72.68,72.63,72.67,4205.559544568673,53.6596,53.6966,53.6596,53.6892,4205.5595
2007-06-25 12:45:00,72.66,72.66,72.6,72.62,7693.096727869524,53.6818,53.6818,53.6375,53.6523,7693.0967
2007-06-25 12:50:00,72.64,72.68,72.62,72.66,3077.2386911478097,53.667,53.6966,53.6523,53.6818,3077.2387
2007-06-25 12:55:00,72.65,72.66,72.51,72.54,8308.544466099087,53.6744,53.6818,53.571,53.5932,8308.5445
2007-06-25 13:00:00,72.53,72.58,72.51,72.52,6975.074366601702,53.5858,53.6227,53.571,53.5784,6975.0744
2007-06-25 13:05:00,72.52,72.57,72.45,72.47,16719.663555236435,53.5784,53.6153,53.5267,53.5414,16719.6636
2007-06-25 13:10:00,72.47,72.47,72.38,72.38,20514.924607652065,53.5414,53.5414,53.4749,53.4749,20514.9246
2007-06-25 13:15:00,72.4,72.4,72.29,72.3,18155.70827777208,53.4897,53.4897,53.4085,53.4158,18155.7083
2007-06-25 13:20:00,72.3,72.39,72.3,72.36,78367.01200123089,53.4158,53.4823,53.4158,53.4602,78367.012
2007-06-25 13:25:00,72.39,72.42,72.3,72.35,8411.119089137346,53.4823,53.5045,53.4158,53.4528,8411.1191
2007-06-25 13:30:00,72.37,72.48,72.33,72.46,5539.029644066058,53.4676,53.5488,53.438,53.534,5539.0296
2007-06-25 13:35:00,72.45,72.54,72.42,72.54,6462.201251410401,53.5267,53.5932,53.5045,53.5932,6462.2013
2007-06-25 13:40:00,72.54,72.55,72.49,72.51,5641.604267104318,53.5932,53.6005,53.5562,53.571,5641.6043
2007-06-25 13:45:00,72.54,72.55,72.47,72.55,5333.880397989537,53.5932,53.6005,53.5414,53.6005,5333.8804
2007-06-25 13:50:00,72.55,72.57,72.53,72.57,2461.790952918248,53.6005,53.6153,53.5858,53.6153,2461.791
2007-06-25 13:55:00,72.56,72.56,72.46,72.46,4718.432659759975,53.6079,53.6079,53.534,53.534,4718.4327
2007-06-25 14:00:00,72.48,72.55,72.46,72.51,12411.5293876295,53.5488,53.6005,53.534,53.571,12411.5294
2007-06-25 14:05:00,72.51,72.52,72.47,72.48,17232.536670427737,53.571,53.5784,53.5414,53.5488,17232.5367
2007-06-25 14:10:00,72.48,72.49,72.44,72.46,31080.11078059288,53.5488,53.5562,53.5193,53.534,31080.1108
2007-06-25 14:15:00,72.44,72.5,72.36,72.49,10052.313057749512,53.5193,53.5636,53.4602,53.5562,10052.3131
2007-06-25 14:20:00,72.49,72.64,72.49,72.64,48210.07282798235,53.5562,53.667,53.5562,53.667,48210.0728
2007-06-25 14:25:00,72.61,72.67,72.6,72.63,39080.93137757719,53.6449,53.6892,53.6375,53.6596,39080.9314
2007-06-25 14:30:00,72.63,72.63,72.29,72.34,47594.62508975279,53.6596,53.6596,53.4085,53.4454,47594.6251
2007-06-25 14:35:00,72.34,72.45,72.31,72.38,53851.67709508667,53.4454,53.5267,53.4232,53.4749,53851.6771
2007-06-25 14:40:00,72.37,72.42,72.25,72.27,54569.699456354494,53.4676,53.5045,53.3789,53.3937,54569.6995
2007-06-25 14:45:00,72.27,72.39,72.2,72.2,16001.641193968611,53.3937,53.4823,53.342,53.342,16001.6412
2007-06-25 14:50:00,72.16,73.33,72.14,72.15,28413.17058159811,53.3124,54.1768,53.2976,53.305,28413.1706
2007-06-25 14:55:00,72.17,72.28,72.17,72.25,14770.745717509488,53.3198,53.4011,53.3198,53.3789,14770.7457
2007-06-25 15:00:00,72.26,72.26,72.14,72.22,17129.962047389476,53.3863,53.3863,53.2976,53.3567,17129.962
2007-06-25 15:05:00,72.24,72.28,72.14,72.17,23079.290183608573,53.3715,53.4011,53.2976,53.3198,23079.2902
2007-06-25 15:10:00,72.19,72.27,72.16,72.25,10360.036926864292,53.3346,53.3937,53.3124,53.3789,10360.0369
2007-06-25 15:15:00,72.25,72.33,72.21,72.23,21950.969330187712,53.3789,53.438,53.3493,53.3641,21950.9693
2007-06-25 15:20:00,72.26,72.47,72.26,72.47,9642.014565596472,53.3863,53.5414,53.3863,53.5414,9642.0146
2007-06-25 15:25:00,72.44,72.44,72.38,72.41,7795.671350907785,53.5193,53.5193,53.4749,53.4971,7795.6714
2007-06-25 15:30:00,72.41,72.53,72.41,72.53,11796.081649399935,53.4971,53.5858,53.4971,53.5858,11796.0816
2007-06-25 15:35:00,72.53,72.54,72.42,72.47,29849.215304133755,53.5858,53.5932,53.5045,53.5414,29849.2153
2007-06-25 15:40:00,72.46,72.46,72.32,72.39,33644.476356549385,53.534,53.534,53.4306,53.4823,33644.4764
2007-06-25 15:45:00,72.35,72.37,72.27,72.3,8718.842958252128,53.4528,53.4676,53.3937,53.4158,8718.843
2007-06-25 15:50:00,72.28,72.4,72.27,72.39,20104.626115499024,53.4011,53.4897,53.3937,53.4823,20104.6261
2007-06-25 15:55:00,72.39,72.45,72.31,72.38,45850.85649810237,53.4823,53.5267,53.4232,53.4749,45850.8565
2007-06-26 09:30:00,73.09,73.43,72.27,72.36,32208.431634013745,53.9995,54.2507,53.3937,53.4602,32208.4316
2007-06-26 09:35:00,72.28,72.41,72.21,72.32,12821.82787978254,53.4011,53.4971,53.3493,53.4306,12821.8279
2007-06-26 09:40:00,72.37,72.39,72.3,72.31,14155.297979279923,53.4676,53.4823,53.4158,53.4232,14155.298
2007-06-26 09:45:00,72.31,72.37,72.28,72.35,12206.38014155298,53.4232,53.4676,53.4011,53.4528,12206.3801
2007-06-26 09:50:00,72.35,72.42,72.32,72.39,12616.67863370602,53.4528,53.5045,53.4306,53.4823,12616.6786
2007-06-26 09:55:00,72.41,72.48,72.32,72.33,7590.522104831264,53.4971,53.5488,53.4306,53.438,7590.5221
2007-06-26 10:00:00,72.33,72.52,72.26,72.49,23284.43942968509,53.438,53.5784,53.3863,53.5562,23284.4394
2007-06-26 10:05:00,72.5,72.5,72.4,72.46,9129.14145040517,53.5636,53.5636,53.4897,53.534,9129.1415
2007-06-26 10:10:00,72.44,72.47,72.37,72.47,11590.932403323415,53.5193,53.5414,53.4676,53.5414,11590.9324
2007-06-26 10:15:00,72.47,72.52,72.45,72.48,10257.462303826032,53.5414,53.5784,53.5267,53.5488,10257.4623
2007-06-26 10:20:00,72.47,72.5,72.44,72.5,9847.163811672992,53.5414,53.5636,53.5193,53.5636,9847.1638
2007-06-26 10:25:00,72.5,72.53,72.4,72.43,13026.977125859064,53.5636,53.5858,53.4897,53.5119,13026.9771
2007-06-26 10:30:00,72.44,72.52,72.41,72.51,7282.798235716484,53.5193,53.5784,53.4971,53.571,7282.7982
2007-06-26 10:35:00,72.51,72.63,72.5,72.59,15796.491947892093,53.571,53.6596,53.5636,53.6301,15796.4919
2007-06-26 10:40:00,72.6,72.6,72.56,72.57,5949.328136219099,53.6375,53.6375,53.6079,53.6153,5949.3281
2007-06-26 10:45:00,72.57,72.57,72.4,72.42,11796.081649399935,53.6153,53.6153,53.4897,53.5045,11796.0816
2007-06-26 10:50:00,72.42,72.44,72.34,72.39,12821.82787978254,53.5045,53.5193,53.4454,53.4823,12821.8279
2007-06-26 10:55:00,72.39,72.42,72.24,72.3,13026.977125859064,53.4823,53.5045,53.3715,53.4158,13026.9771
2007-06-26 11:00:00,72.31,72.44,72.29,72.43,13950.148733203405,53.4232,53.5193,53.4085,53.5119,13950.1487
2007-06-26 11:05:00,72.44,72.48,72.44,72.45,15181.044209662528,53.5193,53.5488,53.5193,53.5267,15181.0442
2007-06-26 11:10:00,72.45,72.56,72.44,72.55,7693.096727869524,53.5267,53.6079,53.5193,53.6005,7693.0967
2007-06-26 11:15:00,72.56,72.58,72.49,72.5,12616.67863370602,53.6079,53.6227,53.5562,53.5636,12616.6786
2007-06-26 11:20:00,72.5,72.52,72.45,72.46,8103.395220022566,53.5636,53.5784,53.5267,53.534,8103.3952
2007-06-26 11:25:00,72.45,72.51,72.44,72.45,6667.350497486921,53.5267,53.571,53.5193,53.5267,6667.3505
2007-06-26 11:30:00,72.46,72.54,72.44,72.54,11283.208534208636,53.534,53.5932,53.5193,53.5932,11283.2085
2007-06-26 11:35:00,72.54,72.63,72.54,72.61,13539.850241050364,53.5932,53.6596,53.5932,53.6449,13539.8502
2007-06-26 11:40:00,72.61,72.62,72.58,72.61,6462.201251410401,53.6449,53.6523,53.6227,53.6449,6462.2013
2007-06-26 11:45:00,72.62,72.69,72.59,72.69,13847.574110165144,53.6523,53.704,53.6301,53.704,13847.5741
2007-06-26 11:50:00,72.69,72.69,72.63,72.63,6872.499743563442,53.704,53.704,53.6596,53.6596,6872.4997
2007-06-26 11:55:00,72.63,72.67,72.63,72.63,8411.119089137346,53.6596,53.6892,53.6596,53.6596,8411.1191
2007-06-26 12:00:00,72.62,72.67,72.6,72.61,12308.95476459124,53.6523,53.6892,53.6375,53.6449,12308.9548
2007-06-26 12:05:00,72.61,72.64,72.58,72.58,8821.417581290389,53.6449,53.667,53.6227,53.6227,8821.4176
2007-06-26 12:10:00,72.56,72.56,72.44,72.44,9129.14145040517,53.6079,53.6079,53.5193,53.5193,9129.1415
2007-06-26 12:15:00,72.45,72.46,72.43,72.44,7487.947481793004,53.5267,53.534,53.5119,53.5193,7487.9475
2007-06-26 12:20:00,72.44,72.46,72.41,72.42,8000.820596984306,53.5193,53.534,53.4971,53.5045,8000.8206
2007-06-26 12:25:00,72.44,72.49,72.42,72.49,7180.223612678223,53.5193,53.5562,53.5045,53.5562,7180.2236
2007-06-26 12:30:00,72.48,72.49,72.43,72.44,8205.969843060826,53.5488,53.5562,53.5119,53.5193,8205.9698
2007-06-26 12:35:00,72.43,72.43,72.3,72.33,14360.447225356444,53.5119,53.5119,53.4158,53.438,14360.4472
2007-06-26 12:40:00,72.33,72.39,72.33,72.34,10052.313057749512,53.438,53.4823,53.438,53.4454,10052.3131
2007-06-26 12:45:00,72.35,72.39,72.33,72.37,4205.559544568673,53.4528,53.4823,53.438,53.4676,4205.5595
2007-06-26 12:50:00,72.37,72.37,72.32,72.35,6257.0520053338805,53.4676,53.4676,53.4306,53.4528,6257.052
2007-06-26 12:55:00,72.35,72.37,72.26,72.28,7795.671350907785,53.4528,53.4676,53.3863,53.4011,7795.6714
2007-06-26 13:00:00,72.3,72.34,72.28,72.31,7077.648989639963,53.4158,53.4454,53.4011,53.4232,7077.649
2007-06-26 13:05:00,72.31,72.35,72.29,72.31,9539.43994255821,53.4232,53.4528,53.4085,53.4232,9539.4399
2007-06-26 13:10:00,72.32,72.39,72.32,72.35,20925.22309980511,53.4306,53.4823,53.4306,53.4528,20925.2231
2007-06-26 13:15:00,72.37,72.39,72.35,72.38,8923.992204328648,53.4676,53.4823,53.4528,53.4749,8923.9922
2007-06-26 13:20:00,72.36,72.38,72.28,72.31,8000.820596984306,53.4602,53.4749,53.4011,53.4232,8000.8206
2007-06-26 13:25:00,72.28,72.31,72.26,72.29,4718.432659759975,53.4011,53.4232,53.3863,53.4085,4718.4327
2007-06-26 13:30:00,72.29,72.34,72.14,72.23,18873.7306390399,53.4085,53.4454,53.2976,53.3641,18873.7306
2007-06-26 13:35:00,72.21,72.24,72.14,72.16,14052.723356241666,53.3493,53.3715,53.2976,53.3124,14052.7234
2007-06-26 13:40:00,72.16,72.29,72.15,72.24,10872.910042055595,53.3124,53.4085,53.305,53.3715,10872.91
2007-06-26 13:45:00,72.24,72.27,72.06,72.13,21540.670838034668,53.3715,53.3937,53.2385,53.2902,21540.6708
2007-06-26 13:50:00,72.14,72.15,72.05,72.13,13642.424864088624,53.2976,53.305,53.2311,53.2902,13642.4249
2007-06-26 13:55:00,72.13,72.17,72.11,72.14,8000.820596984306,53.2902,53.3198,53.2755,53.2976,8000.8206
2007-06-26 14:00:00,72.17,72.21,72.15,72.17,7590.522104831264,53.3198,53.3493,53.305,53.3198,7590.5221
2007-06-26 14:05:00,72.18,72.27,72.15,72.17,15181.044209662528,53.3272,53.3937,53.305,53.3198,15181.0442
2007-06-26 14:10:00,72.18,72.2,72.09,72.18,7590.522104831264,53.3272,53.342,53.2607,53.3272,7590.5221
2007-06-26 14:15:00,72.19,72.22,72.08,72.21,15283.61883270079,53.3346,53.3567,53.2533,53.3493,15283.6188
2007-06-26 14:20:00,72.21,72.21,72.04,72.06,19284.029131192943,53.3493,53.3493,53.2237,53.2385,19284.0291
2007-06-26 14:25:00,72.06,72.13,72.06,72.1,6154.47738229562,53.2385,53.2902,53.2385,53.2681,6154.4774
2007-06-26 14:30:00,72.12,72.18,72.03,72.16,17335.111293465994,53.2829,53.3272,53.2164,53.3124,17335.1113
2007-06-26 14:35:00,72.13,72.13,71.95,71.95,11898.656272438198,53.2902,53.2902,53.1573,53.1573,11898.6563
2007-06-26 14:40:00,71.95,72.13,71.95,72.11,16514.514309159913,53.1573,53.2902,53.1573,53.2755,16514.5143
2007-06-26 14:45:00,72.11,72.13,72.03,72.12,12103.80551851472,53.2755,53.2902,53.2164,53.2829,12103.8055
2007-06-26 14:50:00,72.13,72.14,72.08,72.08,9026.566827366907,53.2902,53.2976,53.2533,53.2533,9026.5668
2007-06-26 14:55:00,72.09,72.14,72.01,72.02,18360.8575238486,53.2607,53.2976,53.2016,53.209,18360.8575
2007-06-26 15:00:00,72.01,72.05,71.94,72.03,21232.94696891989,53.2016,53.2311,53.1499,53.2164,21232.947
2007-06-26 15:05:00,72.02,72.11,72.01,72.05,11385.783157246897,53.209,53.2755,53.2016,53.2311,11385.7832
2007-06-26 15:10:00,72.06,72.15,72.06,72.14,24310.1856600677,53.2385,53.305,53.2385,53.2976,24310.1857
2007-06-26 15:15:00,72.14,72.16,72.06,72.14,25746.230382603346,53.2976,53.3124,53.2385,53.2976,25746.2304
2007-06-26 15:20:00,72.14,72.19,72.1,72.19,6257.0520053338805,53.2976,53.3346,53.2681,53.3346,6257.052
2007-06-26 15:25:00,72.18,72.18,72.06,72.07,24617.90952918248,53.3272,53.3272,53.2385,53.2459,24617.9095
2007-06-26 15:30:00,72.08,72.14,72.08,72.12,21027.797722843367,53.2533,53.2976,53.2533,53.2829,21027.7977
2007-06-26 15:35:00,72.12,72.14,72.08,72.13,11283.208534208636,53.2829,53.2976,53.2533,53.2902,11283.2085
2007-06-26 15:40:00,72.13,72.13,72.01,72.05,21130.372345881628,53.2902,53.2902,53.2016,53.2311,21130.3723
2007-06-26 15:45:00,72.05,72.08,72.03,72.07,9642.014565596472,53.2311,53.2533,53.2164,53.2459,9642.0146
2007-06-26 15:50:00,72.07,72.11,72.05,72.1,9539.43994255821,53.2459,53.2755,53.2311,53.2681,9539.4399
2007-06-26 15:55:00,72.12,72.13,71.99,71.99,39593.80449276849,53.2829,53.2902,53.1868,53.1868,39593.8045
2007-06-27 09:30:00,71.85,71.9,71.83,71.88,17847.984408657296,53.0834,53.1203,53.0686,53.1055,17847.9844
2007-06-27 09:35:00,71.9,71.94,71.85,71.94,3692.686429377372,53.1203,53.1499,53.0834,53.1499,3692.6864
2007-06-27 09:40:00,71.94,72.01,71.93,71.97,8513.693712175607,53.1499,53.2016,53.1425,53.172,8513.6937
2007-06-27 09:45:00,71.98,71.98,71.8,71.8,10565.186172940814,53.1794,53.1794,53.0464,53.0464,10565.1862
2007-06-27 09:50:00,71.82,71.82,71.68,71.68,34259.92409477895,53.0612,53.0612,52.9578,52.9578,34259.9241
2007-06-27 09:55:00,71.69,71.69,71.48,71.52,39080.93137757719,52.9652,52.9652,52.81,52.8396,39080.9314
2007-06-27 10:00:00,71.51,71.51,71.41,71.45,24823.058775259,52.8322,52.8322,52.7583,52.7879,24823.0588
2007-06-27 10:05:00,71.44,71.54,71.44,71.52,25335.9318904503,52.7805,52.8543,52.7805,52.8396,25335.9319
2007-06-27 10:10:00,71.51,71.53,71.46,71.48,24207.61103702944,52.8322,52.847,52.7952,52.81,24207.611
2007-06-27 10:15:00,71.48,71.53,71.43,71.5,22874.14093753205,52.81,52.847,52.7731,52.8248,22874.1409
2007-06-27 10:20:00,71.5,71.56,71.46,71.52,17335.111293465994,52.8248,52.8691,52.7952,52.8396,17335.1113
2007-06-27 10:25:00,71.51,71.58,71.45,71.54,18566.00676992512,52.8322,52.8839,52.7879,52.8543,18566.0068
2007-06-27 10:30:00,71.51,71.56,71.47,71.52,24925.63339829726,52.8322,52.8691,52.8026,52.8396,24925.6334
2007-06-27 10:35:00,71.53,71.54,71.49,71.49,11898.656272438198,52.847,52.8543,52.8174,52.8174,11898.6563
2007-06-27 10:40:00,71.49,71.51,71.41,71.42,11283.208534208636,52.8174,52.8322,52.7583,52.7657,11283.2085
2007-06-27 10:45:00,71.42,71.42,71.27,71.29,23489.588675761617,52.7657,52.7657,52.6549,52.6696,23489.5887
2007-06-27 10:50:00,71.3,71.32,71.14,71.18,99497.38434711251,52.677,52.6918,52.5588,52.5884,99497.3843
2007-06-27 10:55:00,71.19,71.19,71.0,71.02,56928.91578623448,52.5958,52.5958,52.4554,52.4702,56928.9158
2007-06-27 11:00:00,71.02,71.07,70.84,70.99,65032.31100625705,52.4702,52.5071,52.3372,52.448,65032.311
2007-06-27 11:05:00,71.01,71.1,70.95,71.01,38362.90901630936,52.4628,52.5293,52.4184,52.4628,38362.909
2007-06-27 11:10:00,71.02,71.02,70.93,70.93,27592.57359729203,52.4702,52.4702,52.4037,52.4037,27592.5736
2007-06-27 11:15:00,70.94,70.98,70.92,70.97,39491.22986973023,52.4111,52.4406,52.3963,52.4332,39491.2299
2007-06-27 11:20:00,70.97,70.99,70.8,70.83,27489.99897425377,52.4332,52.448,52.3076,52.3298,27489.999
2007-06-27 11:25:00,70.81,70.87,70.8,70.82,16411.939686121652,52.315,52.3593,52.3076,52.3224,16411.9397
2007-06-27 11:30:00,70.82,70.83,70.73,70.75,15283.61883270079,52.3224,52.3298,52.2559,52.2707,15283.6188
2007-06-27 11:35:00,70.75,70.81,70.67,70.81,30259.5137962868,52.2707,52.315,52.2116,52.315,30259.5138
2007-06-27 11:40:00,70.81,70.88,70.74,70.75,25028.20802133552,52.315,52.3667,52.2633,52.2707,25028.208
2007-06-27 11:45:00,70.73,70.77,70.69,70.7,5744.178890142579,52.2559,52.2855,52.2264,52.2337,5744.1789
2007-06-27 11:50:00,70.73,70.76,70.61,70.67,22668.99169145553,52.2559,52.2781,52.1673,52.2116,22668.9917
2007-06-27 11:55:00,70.67,70.7,70.58,70.58,10770.335419017334,52.2116,52.2337,52.1451,52.1451,10770.3354
2007-06-27 12:00:00,70.59,70.73,70.58,70.7,28310.59595855985,52.1525,52.2559,52.1451,52.2337,28310.596
2007-06-27 12:05:00,70.7,70.8,70.69,70.78,25130.78264437378,52.2337,52.3076,52.2264,52.2928,25130.7826
2007-06-27 12:10:00,70.78,70.8,70.74,70.77,16104.215817006872,52.2928,52.3076,52.2633,52.2855,16104.2158
2007-06-27 12:15:00,70.77,70.78,70.67,70.69,26259.103497794644,52.2855,52.2928,52.2116,52.2264,26259.1035
2007-06-27 12:20:00,70.69,70.88,70.69,70.88,10565.186172940814,52.2264,52.3667,52.2264,52.3667,10565.1862
2007-06-27 12:25:00,70.87,70.91,70.78,70.87,11796.081649399935,52.3593,52.3889,52.2928,52.3593,11796.0816
2007-06-27 12:30:00,70.87,70.97,70.86,70.95,7898.245973946045,52.3593,52.4332,52.352,52.4184,7898.246
2007-06-27 12:35:00,70.96,71.01,70.94,70.97,12514.10401066776,52.4258,52.4628,52.4111,52.4332,12514.104
2007-06-27 12:40:00,71.0,71.01,70.96,70.99,5846.753513180839,52.4554,52.4628,52.4258,52.448,5846.7535
2007-06-27 12:45:00,71.01,71.06,71.01,71.06,6872.499743563442,52.4628,52.4997,52.4628,52.4997,6872.4997
2007-06-27 12:50:00,71.06,71.13,71.04,71.12,7898.245973946045,52.4997,52.5514,52.4849,52.544,7898.246
2007-06-27 12:55:00,71.12,71.16,71.1,71.14,5641.604267104318,52.544,52.5736,52.5293,52.5588,5641.6043
2007-06-27 13:00:00,71.14,71.21,71.14,71.19,11385.783157246897,52.5588,52.6105,52.5588,52.5958,11385.7832
2007-06-27 13:05:00,71.2,71.21,71.13,71.18,9231.71607344343,52.6031,52.6105,52.5514,52.5884,9231.7161
2007-06-27 13:10:00,71.19,71.2,71.01,71.01,11898.656272438198,52.5958,52.6031,52.4628,52.4628,11898.6563
2007-06-27 13:15:00,71.02,71.02,70.92,70.92,10052.313057749512,52.4702,52.4702,52.3963,52.3963,10052.3131
2007-06-27 13:20:00,70.93,70.97,70.92,70.97,8308.544466099087,52.4037,52.4332,52.3963,52.4332,8308.5445
2007-06-27 13:25:00,70.96,71.08,70.96,71.03,12103.80551851472,52.4258,52.5145,52.4258,52.4776,12103.8055
2007-06-27 13:30:00,70.99,70.99,70.91,70.91,7385.372858754744,52.448,52.448,52.3889,52.3889,7385.3729
2007-06-27 13:35:00,70.89,70.92,70.82,70.88,13334.700994973842,52.3741,52.3963,52.3224,52.3667,13334.701
2007-06-27 13:40:00,70.88,70.94,70.87,70.94,8000.820596984306,52.3667,52.4111,52.3593,52.4111,8000.8206
2007-06-27 13:45:00,70.99,71.05,70.95,71.03,10770.335419017334,52.448,52.4923,52.4184,52.4776,10770.3354
2007-06-27 13:50:00,71.03,71.13,71.03,71.05,11693.507026361678,52.4776,52.5514,52.4776,52.4923,11693.507
2007-06-27 13:55:00,71.05,71.16,71.04,71.11,9539.43994255821,52.4923,52.5736,52.4849,52.5367,9539.4399
2007-06-27 14:00:00,71.12,71.26,71.12,71.23,22053.54395322597,52.544,52.6475,52.544,52.6253,22053.544
2007-06-27 14:05:00,71.22,71.27,71.19,71.27,20002.051492460763,52.6179,52.6549,52.5958,52.6549,20002.0515
2007-06-27 14:10:00,71.26,71.44,71.26,71.44,27182.275105138982,52.6475,52.7805,52.6475,52.7805,27182.2751
2007-06-27 14:15:00,71.44,71.49,71.32,71.35,27182.275105138982,52.7805,52.8174,52.6918,52.714,27182.2751
2007-06-27 14:20:00,71.34,71.41,71.31,71.36,20925.22309980511,52.7066,52.7583,52.6844,52.7214,20925.2231
2007-06-27 14:25:00,71.36,71.53,71.36,71.43,28515.74520463637,52.7214,52.847,52.7214,52.7731,28515.7452
2007-06-27 14:30:00,71.46,71.49,71.43,71.43,14975.894963586008,52.7952,52.8174,52.7731,52.7731,14975.895
2007-06-27 14:35:00,71.43,71.58,71.42,71.49,22874.14093753205,52.7731,52.8839,52.7657,52.8174,22874.1409
2007-06-27 14:40:00,71.5,71.53,71.47,71.47,15181.044209662528,52.8248,52.847,52.8026,52.8026,15181.0442
2007-06-27 14:45:00,71.48,71.58,71.46,71.54,19386.6037542312,52.81,52.8839,52.7952,52.8543,19386.6038
2007-06-27 14:50:00,71.55,71.57,71.5,71.54,14463.021848394706,52.8617,52.8765,52.8248,52.8543,14463.0218
2007-06-27 14:55:00,71.55,71.61,71.51,71.56,28413.17058159811,52.8617,52.9061,52.8322,52.8691,28413.1706
2007-06-27 15:00:00,71.55,71.61,71.53,71.58,38978.35675453892,52.8617,52.9061,52.847,52.8839,38978.3568
2007-06-27 15:05:00,71.6,71.66,71.56,71.57,50364.139911785824,52.8987,52.943,52.8691,52.8765,50364.1399
2007-06-27 15:10:00,71.57,71.64,71.54,71.56,25541.081136526824,52.8765,52.9282,52.8543,52.8691,25541.0811
2007-06-27 15:15:00,71.56,71.68,71.51,71.68,38362.90901630936,52.8691,52.9578,52.8322,52.9578,38362.909
2007-06-27 15:20:00,71.68,71.69,71.53,71.69,55800.59493281362,52.9578,52.9652,52.847,52.9652,55800.5949
2007-06-27 15:25:00,71.67,71.74,71.66,71.73,39183.506000615445,52.9504,53.0021,52.943,52.9947,39183.506
2007-06-27 15:30:00,71.71,71.77,71.65,71.72,36413.991178582415,52.9799,53.0243,52.9356,52.9873,36413.9912
2007-06-27 15:35:00,71.72,71.75,71.65,71.7,35695.96881731459,52.9873,53.0095,52.9356,52.9726,35695.9688
2007-06-27 15:40:00,71.71,71.79,71.67,71.73,47594.62508975279,52.9799,53.039,52.9504,52.9947,47594.6251
2007-06-27 15:45:00,71.74,71.82,71.7,71.82,38568.058262385886,53.0021,53.0612,52.9726,53.0612,38568.0583
2007-06-27 15:50:00,71.82,71.93,71.78,71.92,26977.125859062467,53.0612,53.1425,53.0317,53.1351,26977.1259
2007-06-27 15:55:00,71.93,71.94,71.85,71.92,45132.83413683454,53.1425,53.1499,53.0834,53.1351,45132.8341
2007-06-28 09:30:00,71.64,71.92,71.53,71.53,15181.044209662528,52.9282,53.1351,52.847,52.847,15181.0442
2007-06-28 09:35:00,71.66,71.69,71.53,71.59,2461.790952918248,52.943,52.9652,52.847,52.8913,2461.791
2007-06-28 09:40:00,71.61,71.81,71.56,71.61,16104.215817006872,52.9061,53.0538,52.8691,52.9061,16104.2158
2007-06-28 09:45:00,71.63,71.76,71.55,71.74,12103.80551851472,52.9208,53.0169,52.8617,53.0021,12103.8055
2007-06-28 09:50:00,71.74,71.87,71.74,71.84,8821.417581290389,53.0021,53.0982,53.0021,53.076,8821.4176
2007-06-28 09:55:00,71.85,71.85,71.74,71.75,4718.432659759975,53.0834,53.0834,53.0021,53.0095,4718.4327
2007-06-28 10:00:00,71.81,72.11,71.79,72.08,6667.350497486921,53.0538,53.2755,53.039,53.2533,6667.3505
2007-06-28 10:05:00,72.07,72.13,72.04,72.1,10872.910042055595,53.2459,53.2902,53.2237,53.2681,10872.91
2007-06-28 10:10:00,72.1,72.3,72.1,72.21,19899.476869422502,53.2681,53.4158,53.2681,53.3493,19899.4769
2007-06-28 10:15:00,72.23,72.28,72.2,72.21,8205.969843060826,53.3641,53.4011,53.342,53.3493,8205.9698
2007-06-28 10:20:00,72.23,72.25,72.0,72.0,10770.335419017334,53.3641,53.3789,53.1942,53.1942,10770.3354
2007-06-28 10:25:00,72.01,72.08,71.99,72.0,8205.969843060826,53.2016,53.2533,53.1868,53.1942,8205.9698
2007-06-28 10:30:00,72.01,72.14,72.0,72.12,24925.63339829726,53.2016,53.2976,53.1942,53.2829,24925.6334
2007-06-28 10:35:00,72.12,72.14,72.07,72.09,5231.305774951277,53.2829,53.2976,53.2459,53.2607,5231.3058
2007-06-28 10:40:00,72.1,72.13,72.08,72.09,8411.119089137346,53.2681,53.2902,53.2533,53.2607,8411.1191
2007-06-28 10:45:00,72.08,72.14,72.08,72.12,5026.156528874756,53.2533,53.2976,53.2533,53.2829,5026.1565
2007-06-28 10:50:00,72.13,72.13,72.09,72.11,2666.9401989947687,53.2902,53.2902,53.2607,53.2755,2666.9402
2007-06-28 10:55:00,72.1,72.11,72.05,72.05,4102.984921530413,53.2681,53.2755,53.2311,53.2311,4102.9849
2007-06-28 11:00:00,72.08,72.08,71.97,71.99,4513.283413683455,53.2533,53.2533,53.172,53.1868,4513.2834
2007-06-28 11:05:00,71.97,71.99,71.94,71.95,4308.134167606934,53.172,53.1868,53.1499,53.1573,4308.1342
2007-06-28 11:10:00,71.95,72.0,71.94,71.97,3077.2386911478097,53.1573,53.1942,53.1499,53.172,3077.2387
2007-06-28 11:15:00,71.96,71.99,71.94,71.98,4513.283413683455,53.1646,53.1868,53.1499,53.1794,4513.2834
2007-06-28 11:20:00,71.98,71.98,71.91,71.93,4000.410298492153,53.1794,53.1794,53.1277,53.1425,4000.4103
2007-06-28 11:25:00,71.92,71.94,71.88,71.93,6564.775874448661,53.1351,53.1499,53.1055,53.1425,6564.7759
2007-06-28 11:30:00,71.93,71.96,71.91,71.96,3692.686429377372,53.1425,53.1646,53.1277,53.1646,3692.6864
2007-06-28 11:35:00,71.96,71.96,71.9,71.9,4923.581905836496,53.1646,53.1646,53.1203,53.1203,4923.5819
2007-06-28 11:40:00,71.9,71.91,71.86,71.89,5949.328136219099,53.1203,53.1277,53.0908,53.1129,5949.3281
2007-06-28 11:45:00,71.93,71.93,71.88,71.91,5641.604267104318,53.1425,53.1425,53.1055,53.1277,5641.6043
2007-06-28 11:50:00,71.92,71.95,71.91,71.95,9642.014565596472,53.1351,53.1573,53.1277,53.1573,9642.0146
2007-06-28 11:55:00,71.95,71.96,71.93,71.96,14975.894963586008,53.1573,53.1646,53.1425,53.1646,14975.895
2007-06-28 12:00:00,71.97,71.98,71.95,71.98,7487.947481793004,53.172,53.1794,53.1573,53.1794,7487.9475
2007-06-28 12:05:00,71.97,72.04,71.97,72.03,4308.134167606934,53.172,53.2237,53.172,53.2164,4308.1342
2007-06-28 12:10:00,72.03,72.05,71.98,72.0,3590.111806339112,53.2164,53.2311,53.1794,53.1942,3590.1118
2007-06-28 12:15:00,72.01,72.05,72.0,72.0,3384.962560262591,53.2016,53.2311,53.1942,53.1942,3384.9626
2007-06-28 12:20:00,72.0,72.02,71.98,72.01,4513.283413683455,53.1942,53.209,53.1794,53.2016,4513.2834
2007-06-28 12:25:00,72.02,72.04,72.0,72.0,2769.514822033029,53.209,53.2237,53.1942,53.1942,2769.5148
2007-06-28 12:30:00,72.01,72.04,72.0,72.04,5128.731151913016,53.2016,53.2237,53.1942,53.2237,5128.7312
2007-06-28 12:35:00,72.04,72.05,72.02,72.04,4923.581905836496,53.2237,53.2311,53.209,53.2237,4923.5819
2007-06-28 12:40:00,72.02,72.02,72.0,72.0,3487.537183300851,53.209,53.209,53.1942,53.1942,3487.5372
2007-06-28 12:45:00,72.01,72.05,72.01,72.05,4821.007282798236,53.2016,53.2311,53.2016,53.2311,4821.0073
2007-06-28 12:50:00,72.05,72.05,72.04,72.05,4205.559544568673,53.2311,53.2311,53.2237,53.2311,4205.5595
2007-06-28 12:55:00,72.05,72.07,72.04,72.05,4718.432659759975,53.2311,53.2459,53.2237,53.2311,4718.4327
2007-06-28 13:00:00,72.05,72.07,72.05,72.05,6462.201251410401,53.2311,53.2459,53.2311,53.2311,6462.2013
2007-06-28 13:05:00,72.04,72.05,72.04,72.05,4821.007282798236,53.2237,53.2311,53.2237,53.2311,4821.0073
2007-06-28 13:10:00,72.04,72.04,71.94,71.96,5333.880397989537,53.2237,53.2237,53.1499,53.1646,5333.8804
2007-06-28 13:15:00,71.96,71.99,71.96,71.97,4410.708790645194,53.1646,53.1868,53.1646,53.172,4410.7088
2007-06-28 13:20:00,71.99,71.99,71.97,71.97,2461.790952918248,53.1868,53.1868,53.172,53.172,2461.791
2007-06-28 13:25:00,71.97,71.98,71.96,71.98,2256.6417068417272,53.172,53.1794,53.1646,53.1794,2256.6417
2007-06-28 13:30:00,71.97,72.03,71.97,72.03,2872.089445071289,53.172,53.2164,53.172,53.2164,2872.0894
2007-06-28 13:35:00,72.03,72.05,72.03,72.05,1846.343214688686,53.2164,53.2311,53.2164,53.2311,1846.3432
2007-06-28 13:40:00,72.05,72.05,72.03,72.03,6257.0520053338805,53.2311,53.2311,53.2164,53.2164,6257.052
2007-06-28 13:45:00,72.03,72.05,72.03,72.05,3487.537183300851,53.2164,53.2311,53.2164,53.2311,3487.5372
2007-06-28 13:50:00,72.05,72.09,72.05,72.09,8103.395220022566,53.2311,53.2607,53.2311,53.2607,8103.3952
2007-06-28 13:55:00,72.09,72.09,72.05,72.05,8205.969843060826,53.2607,53.2607,53.2311,53.2311,8205.9698
2007-06-28 14:00:00,72.05,72.05,71.99,72.04,6872.499743563442,53.2311,53.2311,53.1868,53.2237,6872.4997
2007-06-28 14:05:00,72.03,72.06,72.03,72.05,3897.8356754538927,53.2164,53.2385,53.2164,53.2311,3897.8357
2007-06-28 14:10:00,72.06,72.11,72.05,72.05,13129.551748897322,53.2385,53.2755,53.2311,53.2311,13129.5517
2007-06-28 14:15:00,72.05,72.14,71.82,72.09,28823.469073751152,53.2311,53.2976,53.0612,53.2607,28823.4691
2007-06-28 14:20:00,72.1,72.11,72.06,72.06,9436.86531951995,53.2681,53.2755,53.2385,53.2385,9436.8653
2007-06-28 14:25:00,72.07,72.09,71.95,72.0,7693.096727869524,53.2459,53.2607,53.1573,53.1942,7693.0967
2007-06-28 14:30:00,71.99,71.99,71.73,71.74,18976.30526207816,53.1868,53.1868,52.9947,53.0021,18976.3053
2007-06-28 14:35:00,71.73,71.88,71.71,71.84,13437.275618012103,52.9947,53.1055,52.9799,53.076,13437.2756
2007-06-28 14:40:00,71.84,72.11,71.84,72.09,17335.111293465994,53.076,53.2755,53.076,53.2607,17335.1113
2007-06-28 14:45:00,72.12,72.24,72.05,72.05,11590.932403323415,53.2829,53.3715,53.2311,53.2311,11590.9324
2007-06-28 14:50:00,72.05,72.13,72.05,72.1,6257.0520053338805,53.2311,53.2902,53.2311,53.2681,6257.052
2007-06-28 14:55:00,72.08,72.16,72.05,72.07,6564.775874448661,53.2533,53.3124,53.2311,53.2459,6564.7759
2007-06-28 15:00:00,72.05,72.06,71.9,71.91,21232.94696891989,53.2311,53.2385,53.1203,53.1277,21232.947
2007-06-28 15:05:00,71.91,72.01,71.83,71.99,17950.559031695557,53.1277,53.2016,53.0686,53.1868,17950.559
2007-06-28 15:10:00,71.99,72.05,71.92,72.0,20514.924607652065,53.1868,53.2311,53.1351,53.1942,20514.9246
2007-06-28 15:15:00,72.0,72.05,71.95,71.95,8923.992204328648,53.1942,53.2311,53.1573,53.1573,8923.9922
2007-06-28 15:20:00,71.97,72.04,71.94,72.03,16924.812801312954,53.172,53.2237,53.1499,53.2164,16924.8128
2007-06-28 15:25:00,72.0,72.04,72.0,72.03,8308.544466099087,53.1942,53.2237,53.1942,53.2164,8308.5445
2007-06-28 15:30:00,72.04,72.1,72.03,72.03,26874.551236024206,53.2237,53.2681,53.2164,53.2164,26874.5512
2007-06-28 15:35:00,72.04,72.04,71.99,71.99,16001.641193968611,53.2237,53.2237,53.1868,53.1868,16001.6412
2007-06-28 15:40:00,71.99,71.99,71.83,71.83,18771.15601600164,53.1868,53.1868,53.0686,53.0686,18771.156
2007-06-28 15:45:00,71.86,71.94,71.83,71.88,13129.551748897322,53.0908,53.1499,53.0686,53.1055,13129.5517
2007-06-28 15:50:00,71.89,71.99,71.89,71.91,11796.081649399935,53.1129,53.1868,53.1129,53.1277,11796.0816
2007-06-28 15:55:00,71.93,71.97,71.87,71.87,14770.745717509488,53.1425,53.172,53.0982,53.0982,14770.7457
2007-06-29 09:30:00,71.9,72.23,71.9,72.18,19899.476869422502,53.1203,53.3641,53.1203,53.3272,19899.4769
2007-06-29 09:35:00,72.14,72.21,71.98,72.12,11796.081649399935,53.2976,53.3493,53.1794,53.2829,11796.0816
2007-06-29 09:40:00,72.05,72.27,72.02,72.25,5231.305774951277,53.2311,53.3937,53.209,53.3789,5231.3058
2007-06-29 09:45:00,72.25,72.36,72.25,72.3,9129.14145040517,53.3789,53.4602,53.3789,53.4158,9129.1415
2007-06-29 09:50:00,72.27,72.34,72.1,72.32,11078.059288132115,53.3937,53.4454,53.2681,53.4306,11078.0593
2007-06-29 09:55:00,72.34,72.48,72.3,72.44,13437.275618012103,53.4454,53.5488,53.4158,53.5193,13437.2756
2007-06-29 10:00:00,72.41,72.6,72.41,72.49,12206.38014155298,53.4971,53.6375,53.4971,53.5562,12206.3801
2007-06-29 10:05:00,72.47,72.47,72.29,72.37,19489.17837726946,53.5414,53.5414,53.4085,53.4676,19489.1784
2007-06-29 10:10:00,72.39,72.39,72.29,72.33,6462.201251410401,53.4823,53.4823,53.4085,53.438,6462.2013
2007-06-29 10:15:00,72.33,72.36,72.3,72.32,4410.708790645194,53.438,53.4602,53.4158,53.4306,4410.7088
2007-06-29 10:20:00,72.32,72.4,72.31,72.38,7795.671350907785,53.4306,53.4897,53.4232,53.4749,7795.6714
2007-06-29 10:25:00,72.41,72.5,72.41,72.5,4923.581905836496,53.4971,53.5636,53.4971,53.5636,4923.5819
2007-06-29 10:30:00,72.5,72.55,72.44,72.53,3282.3879372243305,53.5636,53.6005,53.5193,53.5858,3282.3879
2007-06-29 10:35:00,72.49,72.51,72.45,72.45,2051.4924607652065,53.5562,53.571,53.5267,53.5267,2051.4925
2007-06-29 10:40:00,72.45,72.47,72.41,72.45,10360.036926864292,53.5267,53.5414,53.4971,53.5267,10360.0369
2007-06-29 10:45:00,72.47,72.49,72.42,72.46,8000.820596984306,53.5414,53.5562,53.5045,53.534,8000.8206
2007-06-29 10:50:00,72.47,72.55,72.44,72.55,10154.887680787771,53.5414,53.6005,53.5193,53.6005,10154.8877
2007-06-29 10:55:00,72.51,72.53,72.45,72.45,4718.432659759975,53.571,53.5858,53.5267,53.5267,4718.4327
2007-06-29 11:00:00,72.46,72.48,72.41,72.42,5539.029644066058,53.534,53.5488,53.4971,53.5045,5539.0296
2007-06-29 11:05:00,72.4,72.44,72.35,72.43,9436.86531951995,53.4897,53.5193,53.4528,53.5119,9436.8653
2007-06-29 11:10:00,72.44,72.65,72.44,72.63,31387.83464970766,53.5193,53.6744,53.5193,53.6596,31387.8346
2007-06-29 11:15:00,72.63,72.67,72.62,72.64,9129.14145040517,53.6596,53.6892,53.6523,53.667,9129.1415
2007-06-29 11:20:00,72.64,72.67,72.63,72.65,10565.186172940814,53.667,53.6892,53.6596,53.6744,10565.1862
2007-06-29 11:25:00,72.66,72.68,72.63,72.68,3179.8133141860703,53.6818,53.6966,53.6596,53.6966,3179.8133
2007-06-29 11:30:00,72.69,72.69,72.63,72.64,6462.201251410401,53.704,53.704,53.6596,53.667,6462.2013
2007-06-29 11:35:00,72.64,72.64,72.61,72.61,4923.581905836496,53.667,53.667,53.6449,53.6449,4923.5819
2007-06-29 11:40:00,72.61,72.7,72.61,72.68,3795.261052415632,53.6449,53.7114,53.6449,53.6966,3795.2611
2007-06-29 11:45:00,72.66,72.69,72.63,72.64,11488.357780285158,53.6818,53.704,53.6596,53.667,11488.3578
2007-06-29 11:50:00,72.64,72.65,72.61,72.63,16309.365063083393,53.667,53.6744,53.6449,53.6596,16309.3651
2007-06-29 11:55:00,72.64,72.72,72.61,72.69,20617.49923069033,53.667,53.7261,53.6449,53.704,20617.4992
2007-06-29 12:00:00,72.68,72.68,72.6,72.61,9231.71607344343,53.6966,53.6966,53.6375,53.6449,9231.7161
2007-06-29 12:05:00,72.6,72.66,72.6,72.61,3179.8133141860703,53.6375,53.6818,53.6375,53.6449,3179.8133
2007-06-29 12:10:00,72.62,72.67,72.58,72.6,21335.52159195815,53.6523,53.6892,53.6227,53.6375,21335.5216
2007-06-29 12:15:00,72.6,72.6,72.45,72.47,11693.507026361678,53.6375,53.6375,53.5267,53.5414,11693.507
2007-06-29 12:20:00,72.47,72.64,72.44,72.62,21130.372345881628,53.5414,53.667,53.5193,53.6523,21130.3723
2007-06-29 12:25:00,72.62,72.64,72.59,72.63,9847.163811672992,53.6523,53.667,53.6301,53.6596,9847.1638
2007-06-29 12:30:00,72.62,72.62,72.48,72.53,18873.7306390399,53.6523,53.6523,53.5488,53.5858,18873.7306
2007-06-29 12:35:00,72.53,72.61,72.48,72.53,12514.10401066776,53.5858,53.6449,53.5488,53.5858,12514.104
2007-06-29 12:40:00,72.54,72.63,72.54,72.63,6462.201251410401,53.5932,53.6596,53.5932,53.6596,6462.2013
2007-06-29 12:45:00,72.61,72.63,72.55,72.56,5333.880397989537,53.6449,53.6596,53.6005,53.6079,5333.8804
2007-06-29 12:50:00,72.58,72.6,72.56,72.58,5744.178890142579,53.6227,53.6375,53.6079,53.6227,5744.1789
2007-06-29 12:55:00,72.59,72.6,72.54,72.54,2769.514822033029,53.6301,53.6375,53.5932,53.5932,2769.5148
2007-06-29 13:00:00,72.52,72.56,72.46,72.5,6257.0520053338805,53.5784,53.6079,53.534,53.5636,6257.052
2007-06-29 13:05:00,72.5,72.51,72.44,72.46,9129.14145040517,53.5636,53.571,53.5193,53.534,9129.1415
2007-06-29 13:10:00,72.44,72.58,72.44,72.52,14565.596471432968,53.5193,53.6227,53.5193,53.5784,14565.5965
2007-06-29 13:15:00,72.53,72.58,72.51,72.58,17950.559031695557,53.5858,53.6227,53.571,53.6227,17950.559
2007-06-29 13:20:00,72.58,72.61,72.53,72.6,4615.858036721715,53.6227,53.6449,53.5858,53.6375,4615.858
2007-06-29 13:25:00,72.6,72.64,72.57,72.57,3179.8133141860703,53.6375,53.667,53.6153,53.6153,3179.8133
2007-06-29 13:30:00,72.59,72.61,72.56,72.58,3590.111806339112,53.6301,53.6449,53.6079,53.6227,3590.1118
2007-06-29 13:35:00,72.56,72.64,72.53,72.59,10360.036926864292,53.6079,53.667,53.5858,53.6301,10360.0369
2007-06-29 13:40:00,72.56,72.64,72.54,72.55,8821.417581290389,53.6079,53.667,53.5932,53.6005,8821.4176
2007-06-29 13:45:00,72.57,72.67,72.56,72.67,6051.902759257359,53.6153,53.6892,53.6079,53.6892,6051.9028
2007-06-29 13:50:00,72.68,72.69,72.59,72.6,4923.581905836496,53.6966,53.704,53.6301,53.6375,4923.5819
2007-06-29 13:55:00,72.6,72.67,72.55,72.58,6051.902759257359,53.6375,53.6892,53.6005,53.6227,6051.9028
2007-06-29 14:00:00,72.58,72.59,72.53,72.57,10360.036926864292,53.6227,53.6301,53.5858,53.6153,10360.0369
2007-06-29 14:05:00,72.54,72.59,72.48,72.59,37644.88665504154,53.5932,53.6301,53.5488,53.6301,37644.8867
2007-06-29 14:10:00,72.59,72.6,72.49,72.58,22156.11857626423,53.6301,53.6375,53.5562,53.6227,22156.1186
2007-06-29 14:15:00,72.6,72.62,72.52,72.62,10872.910042055595,53.6375,53.6523,53.5784,53.6523,10872.91
2007-06-29 14:20:00,72.6,72.63,72.55,72.62,14155.297979279923,53.6375,53.6596,53.6005,53.6523,14155.298
2007-06-29 14:25:00,72.64,72.66,72.46,72.57,16514.514309159913,53.667,53.6818,53.534,53.6153,16514.5143
2007-06-29 14:30:00,72.55,72.62,72.49,72.62,12103.80551851472,53.6005,53.6523,53.5562,53.6523,12103.8055
2007-06-29 14:35:00,72.6,72.69,72.58,72.66,7590.522104831264,53.6375,53.704,53.6227,53.6818,7590.5221
2007-06-29 14:40:00,72.66,72.72,72.63,72.65,5949.328136219099,53.6818,53.7261,53.6596,53.6744,5949.3281
2007-06-29 14:45:00,72.66,72.72,72.63,72.64,5949.328136219099,53.6818,53.7261,53.6596,53.667,5949.3281
2007-06-29 14:50:00,72.63,72.66,72.59,72.61,9129.14145040517,53.6596,53.6818,53.6301,53.6449,9129.1415
2007-06-29 14:55:00,72.6,72.63,72.55,72.6,8000.820596984306,53.6375,53.6596,53.6005,53.6375,8000.8206
2007-06-29 15:00:00,72.61,72.66,72.46,72.48,13232.126371935585,53.6449,53.6818,53.534,53.5488,13232.1264
2007-06-29 15:05:00,72.48,72.5,72.36,72.49,48928.095189250176,53.5488,53.5636,53.4602,53.5562,48928.0952
2007-06-29 15:10:00,72.48,72.49,72.22,72.29,33234.17786439635,53.5488,53.5562,53.3567,53.4085,33234.1779
2007-06-29 15:15:00,72.28,72.5,72.28,72.5,29336.342188942454,53.4011,53.5636,53.4011,53.5636,29336.3422
2007-06-29 15:20:00,72.5,72.5,72.31,72.31,16617.088932198174,53.5636,53.5636,53.4232,53.4232,16617.0889
2007-06-29 15:25:00,72.31,72.35,72.15,72.18,18566.00676992512,53.4232,53.4528,53.305,53.3272,18566.0068
2007-06-29 15:30:00,72.18,72.23,72.13,72.23,16309.365063083393,53.3272,53.3641,53.2902,53.3641,16309.3651
2007-06-29 15:35:00,72.23,72.4,72.21,72.38,19591.753000307723,53.3641,53.4897,53.3493,53.4749,19591.753
2007-06-29 15:40:00,72.37,72.56,72.35,72.48,29233.767565904192,53.4676,53.6079,53.4528,53.5488,29233.7676
2007-06-29 15:45:00,72.49,72.66,72.44,72.64,50877.013026977125,53.5562,53.6818,53.5193,53.667,50877.013
2007-06-29 15:50:00,72.63,72.67,72.57,72.64,31592.983895784186,53.6596,53.6892,53.6153,53.667,31592.9839
2007-06-29 15:55:00,72.62,72.68,72.55,72.63,62980.81854549184,53.6523,53.6966,53.6005,53.6596,62980.8185
2007-07-02 09:30:00,73.02,73.12,72.83,72.85,24105.036413991176,53.9478,54.0217,53.8074,53.8222,24105.0364
2007-07-02 09:35:00,72.88,72.9,72.76,72.78,8103.395220022566,53.8443,53.8591,53.7557,53.7705,8103.3952
2007-07-02 09:40:00,72.76,72.81,72.74,72.81,8616.268335213868,53.7557,53.7926,53.7409,53.7926,8616.2683
2007-07-02 09:45:00,72.8,72.85,72.8,72.82,12001.23089547646,53.7852,53.8222,53.7852,53.8,12001.2309
2007-07-02 09:50:00,72.82,72.82,72.72,72.79,11796.081649399935,53.8,53.8,53.7261,53.7779,11796.0816
2007-07-02 09:55:00,72.79,73.1,72.79,73.1,30874.96153451636,53.7779,54.0069,53.7779,54.0069,30874.9615
2007-07-02 10:00:00,73.1,73.29,73.1,73.29,30464.66304236332,54.0069,54.1473,54.0069,54.1473,30464.663
2007-07-02 10:05:00,73.31,73.32,73.18,73.23,15899.06657093035,54.162,54.1694,54.066,54.1029,15899.0666
2007-07-02 10:10:00,73.22,73.33,73.21,73.29,9744.58918863473,54.0955,54.1768,54.0882,54.1473,9744.5892
2007-07-02 10:15:00,73.31,73.37,73.28,73.3,11488.357780285158,54.162,54.2064,54.1399,54.1546,11488.3578
2007-07-02 10:20:00,73.28,73.3,73.21,73.23,22361.26782234076,54.1399,54.1546,54.0882,54.1029,22361.2678
2007-07-02 10:25:00,73.21,73.24,73.1,73.13,14873.320340547749,54.0882,54.1103,54.0069,54.029,14873.3203
2007-07-02 10:30:00,73.12,73.17,73.08,73.12,23181.86480664684,54.0217,54.0586,53.9921,54.0217,23181.8648
2007-07-02 10:35:00,73.15,73.26,73.15,73.21,11796.081649399935,54.0438,54.1251,54.0438,54.0882,11796.0816
2007-07-02 10:40:00,73.21,73.21,73.09,73.1,12103.80551851472,54.0882,54.0882,53.9995,54.0069,12103.8055
2007-07-02 10:45:00,73.07,73.17,73.07,73.1,9129.14145040517,53.9847,54.0586,53.9847,54.0069,9129.1415
2007-07-02 10:50:00,73.13,73.13,73.01,73.01,17950.559031695557,54.029,54.029,53.9404,53.9404,17950.559
2007-07-02 10:55:00,73.01,73.07,72.99,73.04,12924.402502820802,53.9404,53.9847,53.9256,53.9626,12924.4025
2007-07-02 11:00:00,73.07,73.22,73.07,73.17,9949.738434711251,53.9847,54.0955,53.9847,54.0586,9949.7384
2007-07-02 11:05:00,73.2,73.21,73.0,73.04,7693.096727869524,54.0808,54.0882,53.933,53.9626,7693.0967
2007-07-02 11:10:00,73.04,73.12,73.04,73.1,10154.887680787771,53.9626,54.0217,53.9626,54.0069,10154.8877
2007-07-02 11:15:00,73.09,73.11,72.98,73.06,7487.947481793004,53.9995,54.0143,53.9182,53.9773,7487.9475
2007-07-02 11:20:00,73.06,73.06,72.85,73.01,134885.62929531233,53.9773,53.9773,53.8222,53.9404,134885.6293
2007-07-02 11:25:00,73.02,73.03,72.96,73.0,6667.350497486921,53.9478,53.9552,53.9035,53.933,6667.3505
2007-07-02 11:30:00,73.0,73.01,72.89,72.93,8718.842958252128,53.933,53.9404,53.8517,53.8813,8718.843
2007-07-02 11:35:00,72.92,72.94,72.89,72.92,9744.58918863473,53.8739,53.8887,53.8517,53.8739,9744.5892
2007-07-02 11:40:00,72.91,72.93,72.9,72.93,5231.305774951277,53.8665,53.8813,53.8591,53.8813,5231.3058
2007-07-02 11:45:00,72.93,72.95,72.91,72.93,5846.753513180839,53.8813,53.8961,53.8665,53.8813,5846.7535
2007-07-02 11:50:00,72.93,72.93,72.87,72.87,5641.604267104318,53.8813,53.8813,53.837,53.837,5641.6043
2007-07-02 11:55:00,72.87,72.88,72.79,72.81,9334.29069648169,53.837,53.8443,53.7779,53.7926,9334.2907
2007-07-02 12:00:00,72.81,72.9,72.8,72.86,9642.014565596472,53.7926,53.8591,53.7852,53.8296,9642.0146
2007-07-02 12:05:00,72.85,72.96,72.83,72.96,10667.760795979077,53.8222,53.9035,53.8074,53.9035,10667.7608
2007-07-02 12:10:00,72.94,73.01,72.94,73.0,12206.38014155298,53.8887,53.9404,53.8887,53.933,12206.3801
2007-07-02 12:15:00,73.01,73.01,72.95,72.95,8923.992204328648,53.9404,53.9404,53.8961,53.8961,8923.9922
2007-07-02 12:20:00,72.95,72.95,72.83,72.85,17540.260539542516,53.8961,53.8961,53.8074,53.8222,17540.2605
2007-07-02 12:25:00,72.87,72.88,72.84,72.85,12924.402502820802,53.837,53.8443,53.8148,53.8222,12924.4025
2007-07-02 12:30:00,72.84,72.89,72.83,72.83,10667.760795979077,53.8148,53.8517,53.8074,53.8074,10667.7608
2007-07-02 12:35:00,72.82,72.84,72.81,72.84,9847.163811672992,53.8,53.8148,53.7926,53.8148,9847.1638
2007-07-02 12:40:00,72.83,72.88,72.81,72.81,9949.738434711251,53.8074,53.8443,53.7926,53.7926,9949.7384
2007-07-02 12:45:00,72.83,72.88,72.81,72.88,8411.119089137346,53.8074,53.8443,53.7926,53.8443,8411.1191
2007-07-02 12:50:00,72.88,72.92,72.83,72.83,11693.507026361678,53.8443,53.8739,53.8074,53.8074,11693.507
2007-07-02 12:55:00,72.8,72.84,72.78,72.78,9539.43994255821,53.7852,53.8148,53.7705,53.7705,9539.4399
2007-07-02 13:00:00,72.79,72.89,72.79,72.83,14463.021848394706,53.7779,53.8517,53.7779,53.8074,14463.0218
2007-07-02 13:05:00,72.85,72.87,72.83,72.84,6359.626628372141,53.8222,53.837,53.8074,53.8148,6359.6266
2007-07-02 13:10:00,72.84,72.87,72.83,72.84,6154.47738229562,53.8148,53.837,53.8074,53.8148,6154.4774
2007-07-02 13:15:00,72.86,72.86,72.75,72.76,11488.357780285158,53.8296,53.8296,53.7483,53.7557,11488.3578
2007-07-02 13:20:00,72.75,72.75,72.7,72.73,12103.80551851472,53.7483,53.7483,53.7114,53.7335,12103.8055
2007-07-02 13:25:00,72.74,72.74,72.68,72.69,8718.842958252128,53.7409,53.7409,53.6966,53.704,8718.843
2007-07-02 13:30:00,72.68,72.68,72.63,72.65,11898.656272438198,53.6966,53.6966,53.6596,53.6744,11898.6563
2007-07-02 13:35:00,72.65,72.65,72.6,72.61,13026.977125859064,53.6744,53.6744,53.6375,53.6449,13026.9771
2007-07-02 13:40:00,72.62,72.63,72.61,72.63,7282.798235716484,53.6523,53.6596,53.6449,53.6596,7282.7982
2007-07-02 13:45:00,72.63,72.73,72.63,72.72,12924.402502820802,53.6596,53.7335,53.6596,53.7261,12924.4025
2007-07-02 13:50:00,72.72,72.73,72.7,72.72,7693.096727869524,53.7261,53.7335,53.7114,53.7261,7693.0967
2007-07-02 13:55:00,72.73,72.76,72.68,72.68,7898.245973946045,53.7335,53.7557,53.6966,53.6966,7898.246
2007-07-02 14:00:00,72.7,72.78,72.69,72.76,9744.58918863473,53.7114,53.7705,53.704,53.7557,9744.5892
2007-07-02 14:05:00,72.76,72.77,72.73,72.73,6769.925120525182,53.7557,53.7631,53.7335,53.7335,6769.9251
2007-07-02 14:10:00,72.74,72.77,72.67,72.67,8513.693712175607,53.7409,53.7631,53.6892,53.6892,8513.6937
2007-07-02 14:15:00,72.68,72.79,72.66,72.79,12308.95476459124,53.6966,53.7779,53.6818,53.7779,12308.9548
2007-07-02 14:20:00,72.78,72.88,72.78,72.88,21232.94696891989,53.7705,53.8443,53.7705,53.8443,21232.947
2007-07-02 14:25:00,72.87,72.91,72.87,72.91,8411.119089137346,53.837,53.8665,53.837,53.8665,8411.1191
2007-07-02 14:30:00,72.91,73.01,72.9,73.0,17745.40978561904,53.8665,53.9404,53.8591,53.933,17745.4098
2007-07-02 14:35:00,72.99,73.05,72.99,73.03,15488.76807877731,53.9256,53.9699,53.9256,53.9552,15488.7681
2007-07-02 14:40:00,73.03,73.1,73.03,73.08,10565.186172940814,53.9552,54.0069,53.9552,53.9921,10565.1862
2007-07-02 14:45:00,73.07,73.09,72.98,73.03,20207.200738537285,53.9847,53.9995,53.9182,53.9552,20207.2007
2007-07-02 14:50:00,73.02,73.05,72.98,73.02,8718.842958252128,53.9478,53.9699,53.9182,53.9478,8718.843
2007-07-02 14:55:00,73.02,73.12,73.01,73.05,10565.186172940814,53.9478,54.0217,53.9404,53.9699,10565.1862
2007-07-02 15:00:00,73.07,73.07,73.0,73.0,10565.186172940814,53.9847,53.9847,53.933,53.933,10565.1862
2007-07-02 15:05:00,72.99,73.04,72.97,72.97,13437.275618012103,53.9256,53.9626,53.9108,53.9108,13437.2756
2007-07-02 15:10:00,73.0,73.14,72.98,73.06,31900.70776489896,53.933,54.0364,53.9182,53.9773,31900.7078
2007-07-02 15:15:00,73.06,73.06,73.02,73.05,5641.604267104318,53.9773,53.9773,53.9478,53.9699,5641.6043
2007-07-02 15:20:00,73.04,73.05,73.01,73.04,9231.71607344343,53.9626,53.9699,53.9404,53.9626,9231.7161
2007-07-02 15:25:00,73.04,73.06,73.01,73.05,17129.962047389476,53.9626,53.9773,53.9404,53.9699,17129.962
2007-07-02 15:30:00,73.06,73.07,72.99,73.01,27387.424351215508,53.9773,53.9847,53.9256,53.9404,27387.4244
2007-07-02 15:35:00,73.01,73.06,72.99,73.04,20309.775361575543,53.9404,53.9773,53.9256,53.9626,20309.7754
2007-07-02 15:40:00,73.04,73.08,73.0,73.0,21027.797722843367,53.9626,53.9921,53.933,53.933,21027.7977
2007-07-02 15:45:00,73.02,73.03,72.91,72.91,37132.01353985024,53.9478,53.9552,53.8665,53.8665,37132.0135
2007-07-02 15:50:00,72.92,73.06,72.9,73.02,39388.65524669197,53.8739,53.9773,53.8591,53.9478,39388.6552
2007-07-02 15:55:00,73.01,73.16,73.01,73.14,40311.82685403631,53.9404,54.0512,53.9404,54.0364,40311.8269
2007-07-03 09:30:00,73.25,73.36,73.25,73.29,5333.880397989537,54.1177,54.199,54.1177,54.1473,5333.8804
2007-07-03 09:35:00,73.3,73.32,73.23,73.28,12308.95476459124,54.1546,54.1694,54.1029,54.1399,12308.9548
2007-07-03 09:40:00,73.3,73.3,73.22,73.27,36208.84193250589,54.1546,54.1546,54.0955,54.1325,36208.8419
2007-07-03 09:45:00,73.27,73.33,73.12,73.15,11693.507026361678,54.1325,54.1768,54.0217,54.0438,11693.507
2007-07-03 09:50:00,73.15,73.26,73.12,73.25,10360.036926864292,54.0438,54.1251,54.0217,54.1177,10360.0369
2007-07-03 09:55:00,73.23,73.24,73.11,73.16,15181.044209662528,54.1029,54.1103,54.0143,54.0512,15181.0442
2007-07-03 10:00:00,73.14,73.34,73.1,73.15,20822.648476766848,54.0364,54.1842,54.0069,54.0438,20822.6485
2007-07-03 10:05:00,73.13,73.17,73.1,73.14,7590.522104831264,54.029,54.0586,54.0069,54.0364,7590.5221
2007-07-03 10:10:00,73.14,73.15,73.12,73.13,3897.8356754538927,54.0364,54.0438,54.0217,54.029,3897.8357
2007-07-03 10:15:00,73.13,73.13,73.09,73.1,9744.58918863473,54.029,54.029,53.9995,54.0069,9744.5892
2007-07-03 10:20:00,73.13,73.16,73.07,73.09,3487.537183300851,54.029,54.0512,53.9847,53.9995,3487.5372
2007-07-03 10:25:00,73.08,73.19,73.08,73.12,5231.305774951277,53.9921,54.0734,53.9921,54.0217,5231.3058
2007-07-03 10:30:00,73.12,73.13,73.09,73.09,4718.432659759975,54.0217,54.029,53.9995,53.9995,4718.4327
2007-07-03 10:35:00,73.1,73.1,73.04,73.05,4513.283413683455,54.0069,54.0069,53.9626,53.9699,4513.2834
2007-07-03 10:40:00,73.07,73.1,73.07,73.1,3077.2386911478097,53.9847,54.0069,53.9847,54.0069,3077.2387
2007-07-03 10:45:00,73.1,73.13,73.09,73.13,2359.216329879988,54.0069,54.029,53.9995,54.029,2359.2163
2007-07-03 10:50:00,73.12,73.16,73.11,73.13,5026.156528874756,54.0217,54.0512,54.0143,54.029,5026.1565
2007-07-03 10:55:00,73.14,73.14,73.11,73.12,4000.410298492153,54.0364,54.0364,54.0143,54.0217,4000.4103
2007-07-03 11:00:00,73.12,73.16,73.1,73.1,5231.305774951277,54.0217,54.0512,54.0069,54.0069,5231.3058
2007-07-03 11:05:00,73.12,73.18,73.12,73.15,5744.178890142579,54.0217,54.066,54.0217,54.0438,5744.1789
2007-07-03 11:10:00,73.17,73.22,73.15,73.15,5231.305774951277,54.0586,54.0955,54.0438,54.0438,5231.3058
2007-07-03 11:15:00,73.15,73.17,73.12,73.12,5026.156528874756,54.0438,54.0586,54.0217,54.0217,5026.1565
2007-07-03 11:20:00,73.12,73.13,73.1,73.11,4923.581905836496,54.0217,54.029,54.0069,54.0143,4923.5819
2007-07-03 11:25:00,73.11,73.13,73.1,73.13,3590.111806339112,54.0143,54.029,54.0069,54.029,3590.1118
2007-07-03 11:30:00,73.14,73.15,73.13,73.13,4615.858036721715,54.0364,54.0438,54.029,54.029,4615.858
2007-07-03 11:35:00,73.12,73.12,73.07,73.08,8308.544466099087,54.0217,54.0217,53.9847,53.9921,8308.5445
2007-07-03 11:40:00,73.09,73.11,73.09,73.09,4308.134167606934,53.9995,54.0143,53.9995,53.9995,4308.1342
2007-07-03 11:45:00,73.09,73.09,73.05,73.05,4308.134167606934,53.9995,53.9995,53.9699,53.9699,4308.1342
2007-07-03 11:50:00,73.05,73.12,73.05,73.09,4718.432659759975,53.9699,54.0217,53.9699,53.9995,4718.4327
2007-07-03 11:55:00,73.09,73.15,73.09,73.15,6769.925120525182,53.9995,54.0438,53.9995,54.0438,6769.9251
2007-07-03 12:00:00,73.15,73.15,73.12,73.12,7590.522104831264,54.0438,54.0438,54.0217,54.0217,7590.5221
2007-07-03 12:05:00,73.12,73.13,73.08,73.08,7077.648989639963,54.0217,54.029,53.9921,53.9921,7077.649
2007-07-03 12:10:00,73.08,73.08,73.05,73.05,9642.014565596472,53.9921,53.9921,53.9699,53.9699,9642.0146
2007-07-03 12:15:00,73.05,73.05,73.04,73.04,3590.111806339112,53.9699,53.9699,53.9626,53.9626,3590.1118
2007-07-03 12:20:00,73.05,73.11,73.04,73.11,16411.939686121652,53.9699,54.0143,53.9626,54.0143,16411.9397
2007-07-03 12:25:00,73.12,73.15,73.1,73.12,15488.76807877731,54.0217,54.0438,54.0069,54.0217,15488.7681
2007-07-03 12:30:00,73.14,73.16,73.12,73.16,3692.686429377372,54.0364,54.0512,54.0217,54.0512,3692.6864
2007-07-03 12:35:00,73.16,73.17,73.14,73.16,3692.686429377372,54.0512,54.0586,54.0364,54.0512,3692.6864
2007-07-03 12:40:00,73.15,73.18,73.15,73.18,4102.984921530413,54.0438,54.066,54.0438,54.066,4102.9849
2007-07-03 12:45:00,73.17,73.18,73.14,73.17,6462.201251410401,54.0586,54.066,54.0364,54.0586,6462.2013
2007-07-03 12:50:00,73.17,73.19,73.15,73.17,14873.320340547749,54.0586,54.0734,54.0438,54.0586,14873.3203
2007-07-03 12:55:00,73.17,73.24,73.17,73.21,9334.29069648169,54.0586,54.1103,54.0586,54.0882,9334.2907
2007-07-05 09:30:00,73.26,73.33,72.98,72.98,14052.723356241666,54.1251,54.1768,53.9182,53.9182,14052.7234
2007-07-05 09:35:00,72.99,73.01,72.83,72.88,4205.559544568673,53.9256,53.9404,53.8074,53.8443,4205.5595
2007-07-05 09:40:00,72.89,72.95,72.87,72.93,5846.753513180839,53.8517,53.8961,53.837,53.8813,5846.7535
2007-07-05 09:45:00,72.89,73.06,72.86,72.92,7385.372858754744,53.8517,53.9773,53.8296,53.8739,7385.3729
2007-07-05 09:50:00,72.94,72.97,72.88,72.97,5539.029644066058,53.8887,53.9108,53.8443,53.9108,5539.0296
2007-07-05 09:55:00,72.98,72.98,72.92,72.94,3590.111806339112,53.9182,53.9182,53.8739,53.8887,3590.1118
2007-07-05 10:00:00,72.94,73.0,72.87,72.88,5744.178890142579,53.8887,53.933,53.837,53.8443,5744.1789
2007-07-05 10:05:00,72.88,72.91,72.82,72.82,8205.969843060826,53.8443,53.8665,53.8,53.8,8205.9698
2007-07-05 10:10:00,72.82,72.84,72.73,72.73,4308.134167606934,53.8,53.8148,53.7335,53.7335,4308.1342
2007-07-05 10:15:00,72.74,72.77,72.72,72.76,4923.581905836496,53.7409,53.7631,53.7261,53.7557,4923.5819
2007-07-05 10:20:00,72.76,72.81,72.72,72.78,6462.201251410401,53.7557,53.7926,53.7261,53.7705,6462.2013
2007-07-05 10:25:00,72.76,72.84,72.76,72.84,3282.3879372243305,53.7557,53.8148,53.7557,53.8148,3282.3879
2007-07-05 10:30:00,72.84,72.97,72.84,72.97,5333.880397989537,53.8148,53.9108,53.8148,53.9108,5333.8804
2007-07-05 10:35:00,72.98,73.01,72.91,72.91,2461.790952918248,53.9182,53.9404,53.8665,53.8665,2461.791
2007-07-05 10:40:00,72.92,72.92,72.81,72.82,3692.686429377372,53.8739,53.8739,53.7926,53.8,3692.6864
2007-07-05 10:45:00,72.83,72.83,72.74,72.75,8308.544466099087,53.8074,53.8074,53.7409,53.7483,8308.5445
2007-07-05 10:50:00,72.73,72.75,72.67,72.75,9436.86531951995,53.7335,53.7483,53.6892,53.7483,9436.8653
2007-07-05 10:55:00,72.76,72.76,72.73,72.74,3692.686429377372,53.7557,53.7557,53.7335,53.7409,3692.6864
2007-07-05 11:00:00,72.73,72.73,72.5,72.53,17335.111293465994,53.7335,53.7335,53.5636,53.5858,17335.1113
2007-07-05 11:05:00,72.53,72.6,72.51,72.56,5539.029644066058,53.5858,53.6375,53.571,53.6079,5539.0296
2007-07-05 11:10:00,72.59,72.64,72.56,72.64,5744.178890142579,53.6301,53.667,53.6079,53.667,5744.1789
2007-07-05 11:15:00,72.6,72.64,72.57,72.58,4821.007282798236,53.6375,53.667,53.6153,53.6227,4821.0073
2007-07-05 11:20:00,72.6,72.7,72.59,72.7,5436.455021027798,53.6375,53.7114,53.6301,53.7114,5436.455
2007-07-05 11:25:00,72.68,72.72,72.68,72.71,2359.216329879988,53.6966,53.7261,53.6966,53.7187,2359.2163
2007-07-05 11:30:00,72.71,72.73,72.68,72.72,3384.962560262591,53.7187,53.7335,53.6966,53.7261,3384.9626
2007-07-05 11:35:00,72.73,72.82,72.73,72.81,5436.455021027798,53.7335,53.8,53.7335,53.7926,5436.455
2007-07-05 11:40:00,72.82,72.88,72.81,72.81,5436.455021027798,53.8,53.8443,53.7926,53.7926,5436.455
2007-07-05 11:45:00,72.81,72.81,72.74,72.77,3077.2386911478097,53.7926,53.7926,53.7409,53.7631,3077.2387
2007-07-05 11:50:00,72.75,72.78,72.74,72.78,2051.4924607652065,53.7483,53.7705,53.7409,53.7705,2051.4925
2007-07-05 11:55:00,72.75,72.78,72.74,72.78,3179.8133141860703,53.7483,53.7705,53.7409,53.7705,3179.8133
2007-07-05 12:00:00,72.77,72.86,72.77,72.85,5128.731151913016,53.7631,53.8296,53.7631,53.8222,5128.7312
2007-07-05 12:05:00,72.83,72.83,72.77,72.81,4718.432659759975,53.8074,53.8074,53.7631,53.7926,4718.4327
2007-07-05 12:10:00,72.79,72.79,72.75,72.76,4102.984921530413,53.7779,53.7779,53.7483,53.7557,4102.9849
2007-07-05 12:15:00,72.77,72.87,72.77,72.83,5846.753513180839,53.7631,53.837,53.7631,53.8074,5846.7535
2007-07-05 12:20:00,72.84,72.84,72.78,72.78,4308.134167606934,53.8148,53.8148,53.7705,53.7705,4308.1342
2007-07-05 12:25:00,72.79,72.79,72.68,72.68,6154.47738229562,53.7779,53.7779,53.6966,53.6966,6154.4774
2007-07-05 12:30:00,72.67,72.71,72.56,72.59,6667.350497486921,53.6892,53.7187,53.6079,53.6301,6667.3505
2007-07-05 12:35:00,72.59,72.61,72.54,72.55,4410.708790645194,53.6301,53.6449,53.5932,53.6005,4410.7088
2007-07-05 12:40:00,72.57,72.57,72.56,72.57,1538.6193455739049,53.6153,53.6153,53.6079,53.6153,1538.6193
2007-07-05 12:45:00,72.58,72.65,72.56,72.59,5641.604267104318,53.6227,53.6744,53.6079,53.6301,5641.6043
2007-07-05 12:50:00,72.58,72.64,72.58,72.62,3077.2386911478097,53.6227,53.667,53.6227,53.6523,3077.2387
2007-07-05 12:55:00,72.62,72.74,72.62,72.69,7282.798235716484,53.6523,53.7409,53.6523,53.704,7282.7982
2007-07-05 13:00:00,72.7,72.71,72.63,72.63,8923.992204328648,53.7114,53.7187,53.6596,53.6596,8923.9922
2007-07-05 13:05:00,72.63,72.64,72.6,72.61,2256.6417068417272,53.6596,53.667,53.6375,53.6449,2256.6417
2007-07-05 13:10:00,72.6,72.73,72.6,72.67,7385.372858754744,53.6375,53.7335,53.6375,53.6892,7385.3729
2007-07-05 13:15:00,72.66,72.69,72.64,72.69,2051.4924607652065,53.6818,53.704,53.667,53.704,2051.4925
2007-07-05 13:20:00,72.66,72.75,72.66,72.72,5128.731151913016,53.6818,53.7483,53.6818,53.7261,5128.7312
2007-07-05 13:25:00,72.72,72.75,72.72,72.72,2564.365575956508,53.7261,53.7483,53.7261,53.7261,2564.3656
2007-07-05 13:30:00,72.74,72.83,72.74,72.83,5231.305774951277,53.7409,53.8074,53.7409,53.8074,5231.3058
2007-07-05 13:35:00,72.84,72.85,72.83,72.83,5846.753513180839,53.8148,53.8222,53.8074,53.8074,5846.7535
2007-07-05 13:40:00,72.83,72.84,72.79,72.81,2564.365575956508,53.8074,53.8148,53.7779,53.7926,2564.3656
2007-07-05 13:45:00,72.8,72.8,72.76,72.79,2154.067083803467,53.7852,53.7852,53.7557,53.7779,2154.0671
2007-07-05 13:50:00,72.79,72.8,72.76,72.78,3179.8133141860703,53.7779,53.7852,53.7557,53.7705,3179.8133
2007-07-05 13:55:00,72.79,72.81,72.72,72.72,4513.283413683455,53.7779,53.7926,53.7261,53.7261,4513.2834
2007-07-05 14:00:00,72.73,72.74,72.66,72.7,6051.902759257359,53.7335,53.7409,53.6818,53.7114,6051.9028
2007-07-05 14:05:00,72.72,72.77,72.71,72.74,3487.537183300851,53.7261,53.7631,53.7187,53.7409,3487.5372
2007-07-05 14:10:00,72.77,72.78,72.75,72.75,1538.6193455739049,53.7631,53.7705,53.7483,53.7483,1538.6193
2007-07-05 14:15:00,72.78,72.87,72.77,72.87,5846.753513180839,53.7705,53.837,53.7631,53.837,5846.7535
2007-07-05 14:20:00,72.87,72.91,72.87,72.88,5436.455021027798,53.837,53.8665,53.837,53.8443,5436.455
2007-07-05 14:25:00,72.9,72.9,72.87,72.89,4102.984921530413,53.8591,53.8591,53.837,53.8517,4102.9849
2007-07-05 14:30:00,72.9,72.98,72.9,72.97,4821.007282798236,53.8591,53.9182,53.8591,53.9108,4821.0073
2007-07-05 14:35:00,72.98,73.02,72.96,72.99,14463.021848394706,53.9182,53.9478,53.9035,53.9256,14463.0218
2007-07-05 14:40:00,72.98,72.99,72.96,72.98,7487.947481793004,53.9182,53.9256,53.9035,53.9182,7487.9475
2007-07-05 14:45:00,72.98,73.03,72.98,73.01,3795.261052415632,53.9182,53.9552,53.9182,53.9404,3795.2611
2007-07-05 14:50:00,73.02,73.03,73.0,73.0,8103.395220022566,53.9478,53.9552,53.933,53.933,8103.3952
2007-07-05 14:55:00,73.03,73.16,73.02,73.13,14873.320340547749,53.9552,54.0512,53.9478,54.029,14873.3203
2007-07-05 15:00:00,73.14,73.14,73.0,73.02,9539.43994255821,54.0364,54.0364,53.933,53.9478,9539.4399
2007-07-05 15:05:00,73.02,73.11,73.02,73.1,8821.417581290389,53.9478,54.0143,53.9478,54.0069,8821.4176
2007-07-05 15:10:00,73.09,73.12,73.04,73.07,9436.86531951995,53.9995,54.0217,53.9626,53.9847,9436.8653
2007-07-05 15:15:00,73.04,73.05,72.96,72.97,6257.0520053338805,53.9626,53.9699,53.9035,53.9108,6257.052
2007-07-05 15:20:00,72.97,73.05,72.97,73.04,5539.029644066058,53.9108,53.9699,53.9108,53.9626,5539.0296
2007-07-05 15:25:00,73.02,73.07,73.01,73.06,8513.693712175607,53.9478,53.9847,53.9404,53.9773,8513.6937
2007-07-05 15:30:00,73.04,73.08,73.03,73.06,5846.753513180839,53.9626,53.9921,53.9552,53.9773,5846.7535
2007-07-05 15:35:00,73.07,73.14,73.07,73.12,10360.036926864292,53.9847,54.0364,53.9847,54.0217,10360.0369
2007-07-05 15:40:00,73.12,73.12,73.03,73.03,9949.738434711251,54.0217,54.0217,53.9552,53.9552,9949.7384
2007-07-05 15:45:00,73.03,73.12,73.03,73.09,5949.328136219099,53.9552,54.0217,53.9552,53.9995,5949.3281
2007-07-05 15:50:00,73.1,73.13,73.09,73.11,7795.671350907785,54.0069,54.029,53.9995,54.0143,7795.6714
2007-07-05 15:55:00,73.11,73.16,73.02,73.05,16514.514309159913,54.0143,54.0512,53.9478,53.9699,16514.5143
2007-07-06 09:30:00,72.73,72.87,72.63,72.63,9847.163811672992,53.7335,53.837,53.6596,53.6596,9847.1638
2007-07-06 09:35:00,72.63,72.7,72.51,72.54,4615.858036721715,53.6596,53.7114,53.571,53.5932,4615.858
2007-07-06 09:40:00,72.55,72.57,72.48,72.52,7898.245973946045,53.6005,53.6153,53.5488,53.5784,7898.246
2007-07-06 09:45:00,72.52,72.52,72.4,72.41,11283.208534208636,53.5784,53.5784,53.4897,53.4971,11283.2085
2007-07-06 09:50:00,72.41,72.5,72.41,72.44,24617.90952918248,53.4971,53.5636,53.4971,53.5193,24617.9095
2007-07-06 09:55:00,72.44,72.5,72.44,72.46,6872.499743563442,53.5193,53.5636,53.5193,53.534,6872.4997
2007-07-06 10:00:00,72.46,72.58,72.45,72.54,8513.693712175607,53.534,53.6227,53.5267,53.5932,8513.6937
2007-07-06 10:05:00,72.57,72.62,72.5,72.53,13334.700994973842,53.6153,53.6523,53.5636,53.5858,13334.701
2007-07-06 10:10:00,72.52,72.53,72.48,72.53,6462.201251410401,53.5784,53.5858,53.5488,53.5858,6462.2013
2007-07-06 10:15:00,72.5,72.59,72.5,72.57,3897.8356754538927,53.5636,53.6301,53.5636,53.6153,3897.8357
2007-07-06 10:20:00,72.58,72.58,72.52,72.54,3487.537183300851,53.6227,53.6227,53.5784,53.5932,3487.5372
2007-07-06 10:25:00,72.57,72.63,72.54,72.62,4308.134167606934,53.6153,53.6596,53.5932,53.6523,4308.1342
2007-07-06 10:30:00,72.68,72.71,72.53,72.54,7590.522104831264,53.6966,53.7187,53.5858,53.5932,7590.5221
2007-07-06 10:35:00,72.55,72.57,72.48,72.51,4205.559544568673,53.6005,53.6153,53.5488,53.571,4205.5595
2007-07-06 10:40:00,72.48,72.48,72.42,72.45,4102.984921530413,53.5488,53.5488,53.5045,53.5267,4102.9849
2007-07-06 10:45:00,72.45,72.52,72.45,72.5,4000.410298492153,53.5267,53.5784,53.5267,53.5636,4000.4103
2007-07-06 10:50:00,72.51,72.54,72.51,72.53,5128.731151913016,53.571,53.5932,53.571,53.5858,5128.7312
2007-07-06 10:55:00,72.54,72.55,72.47,72.48,7590.522104831264,53.5932,53.6005,53.5414,53.5488,7590.5221
2007-07-06 11:00:00,72.49,72.56,72.47,72.53,6564.775874448661,53.5562,53.6079,53.5414,53.5858,6564.7759
2007-07-06 11:05:00,72.53,72.7,72.53,72.7,10052.313057749512,53.5858,53.7114,53.5858,53.7114,10052.3131
2007-07-06 11:10:00,72.71,72.79,72.71,72.71,5539.029644066058,53.7187,53.7779,53.7187,53.7187,5539.0296
2007-07-06 11:15:00,72.71,72.78,72.7,72.75,5846.753513180839,53.7187,53.7705,53.7114,53.7483,5846.7535
2007-07-06 11:20:00,72.78,72.79,72.73,72.78,3179.8133141860703,53.7705,53.7779,53.7335,53.7705,3179.8133
2007-07-06 11:25:00,72.77,72.8,72.7,72.72,3487.537183300851,53.7631,53.7852,53.7114,53.7261,3487.5372
2007-07-06 11:30:00,72.73,72.88,72.73,72.88,3897.8356754538927,53.7335,53.8443,53.7335,53.8443,3897.8357
2007-07-06 11:35:00,72.83,72.87,72.83,72.84,1948.9178377269463,53.8074,53.837,53.8074,53.8148,1948.9178
2007-07-06 11:40:00,72.85,72.87,72.84,72.86,3590.111806339112,53.8222,53.837,53.8148,53.8296,3590.1118
2007-07-06 11:45:00,72.87,72.91,72.87,72.9,3179.8133141860703,53.837,53.8665,53.837,53.8591,3179.8133
2007-07-06 11:50:00,72.9,72.94,72.83,72.83,11078.059288132115,53.8591,53.8887,53.8074,53.8074,11078.0593
2007-07-06 11:55:00,72.84,72.84,72.8,72.81,4410.708790645194,53.8148,53.8148,53.7852,53.7926,4410.7088
2007-07-06 12:00:00,72.8,72.82,72.79,72.79,2256.6417068417272,53.7852,53.8,53.7779,53.7779,2256.6417
2007-07-06 12:05:00,72.81,72.82,72.79,72.81,4308.134167606934,53.7926,53.8,53.7779,53.7926,4308.1342
2007-07-06 12:10:00,72.81,72.83,72.8,72.81,3179.8133141860703,53.7926,53.8074,53.7852,53.7926,3179.8133
2007-07-06 12:15:00,72.82,72.82,72.76,72.76,3179.8133141860703,53.8,53.8,53.7557,53.7557,3179.8133
2007-07-06 12:20:00,72.75,72.78,72.73,72.75,2666.9401989947687,53.7483,53.7705,53.7335,53.7483,2666.9402
2007-07-06 12:25:00,72.75,72.8,72.69,72.8,6154.47738229562,53.7483,53.7852,53.704,53.7852,6154.4774
2007-07-06 12:30:00,72.78,72.83,72.78,72.82,3487.537183300851,53.7705,53.8074,53.7705,53.8,3487.5372
2007-07-06 12:35:00,72.83,72.88,72.83,72.86,2154.067083803467,53.8074,53.8443,53.8074,53.8296,2154.0671
2007-07-06 12:40:00,72.86,72.87,72.86,72.86,820.5969843060826,53.8296,53.837,53.8296,53.8296,820.597
2007-07-06 12:45:00,72.86,72.86,72.83,72.83,2769.514822033029,53.8296,53.8296,53.8074,53.8074,2769.5148
2007-07-06 12:50:00,72.84,72.86,72.83,72.86,2564.365575956508,53.8148,53.8296,53.8074,53.8296,2564.3656
2007-07-06 12:55:00,72.87,72.87,72.84,72.87,615.447738229562,53.837,53.837,53.8148,53.837,615.4477
2007-07-06 13:00:00,72.84,72.93,72.84,72.9,5128.731151913016,53.8148,53.8813,53.8148,53.8591,5128.7312
2007-07-06 13:05:00,72.91,72.92,72.88,72.9,2154.067083803467,53.8665,53.8739,53.8443,53.8591,2154.0671
2007-07-06 13:10:00,72.9,72.9,72.87,72.87,5026.156528874756,53.8591,53.8591,53.837,53.837,5026.1565
2007-07-06 13:15:00,72.87,72.92,72.87,72.92,1641.1939686121652,53.837,53.8739,53.837,53.8739,1641.194
2007-07-06 13:20:00,72.9,72.98,72.9,72.98,6769.925120525182,53.8591,53.9182,53.8591,53.9182,6769.9251
2007-07-06 13:25:00,73.01,73.08,73.01,73.06,4513.283413683455,53.9404,53.9921,53.9404,53.9773,4513.2834
2007-07-06 13:30:00,73.05,73.06,73.02,73.03,4821.007282798236,53.9699,53.9773,53.9478,53.9552,4821.0073
2007-07-06 13:35:00,73.02,73.05,73.01,73.04,4821.007282798236,53.9478,53.9699,53.9404,53.9626,4821.0073
2007-07-06 13:40:00,73.02,73.03,72.96,72.99,8513.693712175607,53.9478,53.9552,53.9035,53.9256,8513.6937
2007-07-06 13:45:00,73.0,73.07,72.99,73.07,4205.559544568673,53.933,53.9847,53.9256,53.9847,4205.5595
2007-07-06 13:50:00,73.1,73.14,73.08,73.14,5436.455021027798,54.0069,54.0364,53.9921,54.0364,5436.455
2007-07-06 13:55:00,73.15,73.2,73.14,73.2,6051.902759257359,54.0438,54.0808,54.0364,54.0808,6051.9028
2007-07-06 14:00:00,73.2,73.21,73.15,73.18,11180.633911170376,54.0808,54.0882,54.0438,54.066,11180.6339
2007-07-06 14:05:00,73.19,73.22,73.18,73.2,5333.880397989537,54.0734,54.0955,54.066,54.0808,5333.8804
2007-07-06 14:10:00,73.21,73.31,73.21,73.28,17027.387424351215,54.0882,54.162,54.0882,54.1399,17027.3874
2007-07-06 14:15:00,73.28,73.29,73.19,73.26,10872.910042055595,54.1399,54.1473,54.0734,54.1251,10872.91
2007-07-06 14:20:00,73.24,73.24,73.2,73.22,4000.410298492153,54.1103,54.1103,54.0808,54.0955,4000.4103
2007-07-06 14:25:00,73.22,73.25,73.22,73.23,7898.245973946045,54.0955,54.1177,54.0955,54.1029,7898.246
2007-07-06 14:30:00,73.23,73.31,73.23,73.3,4923.581905836496,54.1029,54.162,54.1029,54.1546,4923.5819
2007-07-06 14:35:00,73.31,73.36,73.3,73.32,8308.544466099087,54.162,54.199,54.1546,54.1694,8308.5445
2007-07-06 14:40:00,73.32,73.32,73.29,73.3,4821.007282798236,54.1694,54.1694,54.1473,54.1546,4821.0073
2007-07-06 14:45:00,73.3,73.33,73.29,73.31,8923.992204328648,54.1546,54.1768,54.1473,54.162,8923.9922
2007-07-06 14:50:00,73.29,73.35,73.27,73.27,11078.059288132115,54.1473,54.1916,54.1325,54.1325,11078.0593
2007-07-06 14:55:00,73.27,73.28,73.23,73.24,4205.559544568673,54.1325,54.1399,54.1029,54.1103,4205.5595
2007-07-06 15:00:00,73.25,73.32,73.25,73.28,9539.43994255821,54.1177,54.1694,54.1177,54.1399,9539.4399
2007-07-06 15:05:00,73.29,73.35,73.27,73.34,5128.731151913016,54.1473,54.1916,54.1325,54.1842,5128.7312
2007-07-06 15:10:00,73.34,73.41,73.3,73.39,23181.86480664684,54.1842,54.2359,54.1546,54.2211,23181.8648
2007-07-06 15:15:00,73.38,73.39,73.31,73.32,4923.581905836496,54.2138,54.2211,54.162,54.1694,4923.5819
2007-07-06 15:20:00,73.31,73.35,73.31,73.32,14257.872602318186,54.162,54.1916,54.162,54.1694,14257.8726
2007-07-06 15:25:00,73.32,73.39,73.32,73.38,9949.738434711251,54.1694,54.2211,54.1694,54.2138,9949.7384
2007-07-06 15:30:00,73.43,73.44,73.34,73.34,8308.544466099087,54.2507,54.2581,54.1842,54.1842,8308.5445
2007-07-06 15:35:00,73.34,73.36,73.33,73.33,14155.297979279923,54.1842,54.199,54.1768,54.1768,14155.298
2007-07-06 15:40:00,73.33,73.36,73.29,73.32,8513.693712175607,54.1768,54.199,54.1473,54.1694,8513.6937
2007-07-06 15:45:00,73.32,73.32,73.26,73.28,12719.25325674428,54.1694,54.1694,54.1251,54.1399,12719.2533
2007-07-06 15:50:00,73.28,73.34,73.27,73.28,16411.939686121652,54.1399,54.1842,54.1325,54.1399,16411.9397
2007-07-06 15:55:00,73.29,73.35,73.23,73.3,21335.52159195815,54.1473,54.1916,54.1029,54.1546,21335.5216
2007-07-09 09:30:00,73.41,73.58,73.26,73.55,15078.46958662427,54.2359,54.3615,54.1251,54.3393,15078.4696
2007-07-09 09:35:00,73.58,73.58,73.51,73.51,1641.1939686121652,54.3615,54.3615,54.3098,54.3098,1641.194
2007-07-09 09:40:00,73.57,73.57,73.41,73.41,5641.604267104318,54.3541,54.3541,54.2359,54.2359,5641.6043
2007-07-09 09:45:00,73.37,73.37,73.22,73.28,6359.626628372141,54.2064,54.2064,54.0955,54.1399,6359.6266
2007-07-09 09:50:00,73.29,73.4,73.28,73.4,5949.328136219099,54.1473,54.2285,54.1399,54.2285,5949.3281
2007-07-09 09:55:00,73.37,73.39,73.26,73.35,14155.297979279923,54.2064,54.2211,54.1251,54.1916,14155.298
2007-07-09 10:00:00,73.33,73.33,73.29,73.31,3282.3879372243305,54.1768,54.1768,54.1473,54.162,3282.3879
2007-07-09 10:05:00,73.33,73.34,73.24,73.29,9026.566827366907,54.1768,54.1842,54.1103,54.1473,9026.5668
2007-07-09 10:10:00,73.29,73.29,73.24,73.28,9436.86531951995,54.1473,54.1473,54.1103,54.1399,9436.8653
2007-07-09 10:15:00,73.28,73.28,73.22,73.25,3795.261052415632,54.1399,54.1399,54.0955,54.1177,3795.2611
2007-07-09 10:20:00,73.25,73.28,73.23,73.23,4923.581905836496,54.1177,54.1399,54.1029,54.1029,4923.5819
2007-07-09 10:25:00,73.23,73.3,73.17,73.27,16514.514309159913,54.1029,54.1546,54.0586,54.1325,16514.5143
2007-07-09 10:30:00,73.26,73.26,73.16,73.2,8718.842958252128,54.1251,54.1251,54.0512,54.0808,8718.843
2007-07-09 10:35:00,73.18,73.28,73.15,73.22,20514.924607652065,54.066,54.1399,54.0438,54.0955,20514.9246
2007-07-09 10:40:00,73.21,73.22,73.13,73.14,16411.939686121652,54.0882,54.0955,54.029,54.0364,16411.9397
2007-07-09 10:45:00,73.14,73.21,73.07,73.14,9642.014565596472,54.0364,54.0882,53.9847,54.0364,9642.0146
2007-07-09 10:50:00,73.14,73.22,73.08,73.15,12514.10401066776,54.0364,54.0955,53.9921,54.0438,12514.104
2007-07-09 10:55:00,73.14,73.21,73.07,73.12,10667.760795979077,54.0364,54.0882,53.9847,54.0217,10667.7608
2007-07-09 11:00:00,73.13,73.21,73.1,73.21,10872.910042055595,54.029,54.0882,54.0069,54.0882,10872.91
2007-07-09 11:05:00,73.19,73.25,73.19,73.23,6462.201251410401,54.0734,54.1177,54.0734,54.1029,6462.2013
2007-07-09 11:10:00,73.23,73.24,73.2,73.2,4205.559544568673,54.1029,54.1103,54.0808,54.0808,4205.5595
2007-07-09 11:15:00,73.21,73.25,73.21,73.22,3487.537183300851,54.0882,54.1177,54.0882,54.0955,3487.5372
2007-07-09 11:20:00,73.23,73.26,73.22,73.26,4718.432659759975,54.1029,54.1251,54.0955,54.1251,4718.4327
2007-07-09 11:25:00,73.26,73.28,73.24,73.27,5539.029644066058,54.1251,54.1399,54.1103,54.1325,5539.0296
2007-07-09 11:30:00,73.24,73.33,73.24,73.29,10462.611549902556,54.1103,54.1768,54.1103,54.1473,10462.6115
2007-07-09 11:35:00,73.27,73.32,73.23,73.28,5436.455021027798,54.1325,54.1694,54.1029,54.1399,5436.455
2007-07-09 11:40:00,73.29,73.33,73.28,73.31,1948.9178377269463,54.1473,54.1768,54.1399,54.162,1948.9178
2007-07-09 11:45:00,73.32,73.34,73.29,73.33,4821.007282798236,54.1694,54.1842,54.1473,54.1768,4821.0073
2007-07-09 11:50:00,73.34,73.45,73.32,73.45,8513.693712175607,54.1842,54.2655,54.1694,54.2655,8513.6937
2007-07-09 11:55:00,73.45,73.51,73.45,73.47,6051.902759257359,54.2655,54.3098,54.2655,54.2802,6051.9028
2007-07-09 12:00:00,73.46,73.47,73.45,73.47,2154.067083803467,54.2729,54.2802,54.2655,54.2802,2154.0671
2007-07-09 12:05:00,73.47,73.47,73.41,73.41,3487.537183300851,54.2802,54.2802,54.2359,54.2359,3487.5372
2007-07-09 12:10:00,73.4,73.4,73.34,73.35,4718.432659759975,54.2285,54.2285,54.1842,54.1916,4718.4327
2007-07-09 12:15:00,73.35,73.43,73.32,73.43,10667.760795979077,54.1916,54.2507,54.1694,54.2507,10667.7608
2007-07-09 12:20:00,73.43,73.43,73.39,73.39,3692.686429377372,54.2507,54.2507,54.2211,54.2211,3692.6864
2007-07-09 12:25:00,73.4,73.41,73.36,73.37,2872.089445071289,54.2285,54.2359,54.199,54.2064,2872.0894
2007-07-09 12:30:00,73.38,73.46,73.38,73.45,5026.156528874756,54.2138,54.2729,54.2138,54.2655,5026.1565
2007-07-09 12:35:00,73.43,73.43,73.38,73.39,4923.581905836496,54.2507,54.2507,54.2138,54.2211,4923.5819
2007-07-09 12:40:00,73.37,73.37,73.33,73.33,2051.4924607652065,54.2064,54.2064,54.1768,54.1768,2051.4925
2007-07-09 12:45:00,73.33,73.33,73.29,73.3,5641.604267104318,54.1768,54.1768,54.1473,54.1546,5641.6043
2007-07-09 12:50:00,73.3,73.38,73.3,73.38,4000.410298492153,54.1546,54.2138,54.1546,54.2138,4000.4103
2007-07-09 12:55:00,73.36,73.37,73.35,73.36,2461.790952918248,54.199,54.2064,54.1916,54.199,2461.791
2007-07-09 13:00:00,73.36,73.4,73.35,73.39,6257.0520053338805,54.199,54.2285,54.1916,54.2211,6257.052
2007-07-09 13:05:00,73.39,73.39,73.33,73.34,2769.514822033029,54.2211,54.2211,54.1768,54.1842,2769.5148
2007-07-09 13:10:00,73.35,73.38,73.34,73.35,3384.962560262591,54.1916,54.2138,54.1842,54.1916,3384.9626
2007-07-09 13:15:00,73.36,73.4,73.34,73.4,1846.343214688686,54.199,54.2285,54.1842,54.2285,1846.3432
2007-07-09 13:20:00,73.39,73.41,73.39,73.41,1128.3208534208636,54.2211,54.2359,54.2211,54.2359,1128.3209
2007-07-09 13:25:00,73.41,73.44,73.4,73.43,6462.201251410401,54.2359,54.2581,54.2285,54.2507,6462.2013
2007-07-09 13:30:00,73.42,73.42,73.32,73.33,14360.447225356444,54.2433,54.2433,54.1694,54.1768,14360.4472
2007-07-09 13:35:00,73.33,73.43,73.33,73.42,4410.708790645194,54.1768,54.2507,54.1768,54.2433,4410.7088
2007-07-09 13:40:00,73.43,73.45,73.4,73.43,5128.731151913016,54.2507,54.2655,54.2285,54.2507,5128.7312
2007-07-09 13:45:00,73.44,73.45,73.44,73.45,2666.9401989947687,54.2581,54.2655,54.2581,54.2655,2666.9402
2007-07-09 13:50:00,73.45,73.47,73.44,73.44,3590.111806339112,54.2655,54.2802,54.2581,54.2581,3590.1118
2007-07-09 13:55:00,73.44,73.45,73.41,73.42,3384.962560262591,54.2581,54.2655,54.2359,54.2433,3384.9626
2007-07-09 14:00:00,73.42,73.47,73.41,73.43,5128.731151913016,54.2433,54.2802,54.2359,54.2507,5128.7312
2007-07-09 14:05:00,73.45,73.47,73.44,73.45,1333.4700994973844,54.2655,54.2802,54.2581,54.2655,1333.4701
2007-07-09 14:10:00,73.45,73.48,73.42,73.44,6257.0520053338805,54.2655,54.2876,54.2433,54.2581,6257.052
2007-07-09 14:15:00,73.45,73.51,73.38,73.44,17642.835162580777,54.2655,54.3098,54.2138,54.2581,17642.8352
2007-07-09 14:20:00,73.45,73.45,73.4,73.42,3384.962560262591,54.2655,54.2655,54.2285,54.2433,3384.9626
2007-07-09 14:25:00,73.42,73.5,73.39,73.5,11488.357780285158,54.2433,54.3024,54.2211,54.3024,11488.3578
2007-07-09 14:30:00,73.45,73.45,73.4,73.42,8205.969843060826,54.2655,54.2655,54.2285,54.2433,8205.9698
2007-07-09 14:35:00,73.43,73.5,73.42,73.45,9231.71607344343,54.2507,54.3024,54.2433,54.2655,9231.7161
2007-07-09 14:40:00,73.44,73.46,73.42,73.45,2872.089445071289,54.2581,54.2729,54.2433,54.2655,2872.0894
2007-07-09 14:45:00,73.44,73.52,73.43,73.43,6975.074366601702,54.2581,54.3172,54.2507,54.2507,6975.0744
2007-07-09 14:50:00,73.44,73.46,73.4,73.4,6257.0520053338805,54.2581,54.2729,54.2285,54.2285,6257.052
2007-07-09 14:55:00,73.41,73.48,73.41,73.41,7282.798235716484,54.2359,54.2876,54.2359,54.2359,7282.7982
2007-07-09 15:00:00,73.43,73.51,73.42,73.47,8513.693712175607,54.2507,54.3098,54.2433,54.2802,8513.6937
2007-07-09 15:05:00,73.48,73.49,73.44,73.44,4923.581905836496,54.2876,54.295,54.2581,54.2581,4923.5819
2007-07-09 15:10:00,73.45,73.47,73.43,73.46,7590.522104831264,54.2655,54.2802,54.2507,54.2729,7590.5221
2007-07-09 15:15:00,73.45,73.56,73.44,73.55,19181.45450815468,54.2655,54.3467,54.2581,54.3393,19181.4545
2007-07-09 15:20:00,73.56,73.59,73.54,73.58,9744.58918863473,54.3467,54.3689,54.332,54.3615,9744.5892
2007-07-09 15:25:00,73.58,73.65,73.58,73.6,30464.66304236332,54.3615,54.4132,54.3615,54.3763,30464.663
2007-07-09 15:30:00,73.59,73.63,73.53,73.54,11796.081649399935,54.3689,54.3985,54.3246,54.332,11796.0816
2007-07-09 15:35:00,73.54,73.58,73.52,73.55,11693.507026361678,54.332,54.3615,54.3172,54.3393,11693.507
2007-07-09 15:40:00,73.56,73.58,73.54,73.58,17027.387424351215,54.3467,54.3615,54.332,54.3615,17027.3874
2007-07-09 15:45:00,73.59,73.64,73.56,73.64,23387.01405272336,54.3689,54.4058,54.3467,54.4058,23387.0141
2007-07-09 15:50:00,73.63,73.66,73.59,73.6,40824.699969227615,54.3985,54.4206,54.3689,54.3763,40824.7
2007-07-09 15:55:00,73.6,73.6,73.55,73.57,19899.476869422502,54.3763,54.3763,54.3393,54.3541,19899.4769
2007-07-10 09:30:00,72.96,73.22,72.86,72.86,12719.25325674428,53.9035,54.0955,53.8296,53.8296,12719.2533
2007-07-10 09:35:00,72.97,73.21,72.92,73.03,15796.491947892093,53.9108,54.0882,53.8739,53.9552,15796.4919
2007-07-10 09:40:00,73.0,73.01,72.79,73.0,6975.074366601702,53.933,53.9404,53.7779,53.933,6975.0744
2007-07-10 09:45:00,72.98,73.01,72.9,72.94,6051.902759257359,53.9182,53.9404,53.8591,53.8887,6051.9028
2007-07-10 09:50:00,72.97,73.09,72.95,73.09,3590.111806339112,53.9108,53.9995,53.8961,53.9995,3590.1118
2007-07-10 09:55:00,73.08,73.08,72.92,72.98,8103.395220022566,53.9921,53.9921,53.8739,53.9182,8103.3952
2007-07-10 10:00:00,73.01,73.01,72.87,72.93,9334.29069648169,53.9404,53.9404,53.837,53.8813,9334.2907
2007-07-10 10:05:00,72.94,73.1,72.94,73.1,7180.223612678223,53.8887,54.0069,53.8887,54.0069,7180.2236
2007-07-10 10:10:00,73.11,73.21,73.11,73.17,7898.245973946045,54.0143,54.0882,54.0143,54.0586,7898.246
2007-07-10 10:15:00,73.17,73.3,73.16,73.21,11283.208534208636,54.0586,54.1546,54.0512,54.0882,11283.2085
2007-07-10 10:20:00,73.21,73.22,73.04,73.04,8513.693712175607,54.0882,54.0955,53.9626,53.9626,8513.6937
2007-07-10 10:25:00,73.05,73.21,72.95,73.21,21438.09621499641,53.9699,54.0882,53.8961,54.0882,21438.0962
2007-07-10 10:30:00,73.22,73.26,73.18,73.19,17540.260539542516,54.0955,54.1251,54.066,54.0734,17540.2605
2007-07-10 10:35:00,73.21,73.27,73.19,73.24,7077.648989639963,54.0882,54.1325,54.0734,54.1103,7077.649
2007-07-10 10:40:00,73.24,73.36,73.24,73.35,18873.7306390399,54.1103,54.199,54.1103,54.1916,18873.7306
2007-07-10 10:45:00,73.35,73.38,73.29,73.31,14257.872602318186,54.1916,54.2138,54.1473,54.162,14257.8726
2007-07-10 10:50:00,73.31,73.41,73.31,73.4,5231.305774951277,54.162,54.2359,54.162,54.2285,5231.3058
2007-07-10 10:55:00,73.42,73.49,73.42,73.49,16309.365063083393,54.2433,54.295,54.2433,54.295,16309.3651
2007-07-10 11:00:00,73.49,73.57,73.48,73.54,11180.633911170376,54.295,54.3541,54.2876,54.332,11180.6339
2007-07-10 11:05:00,73.53,73.53,73.39,73.42,13437.275618012103,54.3246,54.3246,54.2211,54.2433,13437.2756
2007-07-10 11:10:00,73.42,73.43,73.37,73.39,8821.417581290389,54.2433,54.2507,54.2064,54.2211,8821.4176
2007-07-10 11:15:00,73.38,73.58,73.38,73.53,8616.268335213868,54.2138,54.3615,54.2138,54.3246,8616.2683
2007-07-10 11:20:00,73.52,73.54,73.32,73.35,8308.544466099087,54.3172,54.332,54.1694,54.1916,8308.5445
2007-07-10 11:25:00,73.32,73.32,73.28,73.29,22258.69319930249,54.1694,54.1694,54.1399,54.1473,22258.6932
2007-07-10 11:30:00,73.29,73.32,73.28,73.29,4308.134167606934,54.1473,54.1694,54.1399,54.1473,4308.1342
2007-07-10 11:35:00,73.28,73.31,73.24,73.24,7693.096727869524,54.1399,54.162,54.1103,54.1103,7693.0967
2007-07-10 11:40:00,73.26,73.26,73.21,73.23,7077.648989639963,54.1251,54.1251,54.0882,54.1029,7077.649
2007-07-10 11:45:00,73.21,73.21,73.14,73.14,7385.372858754744,54.0882,54.0882,54.0364,54.0364,7385.3729
2007-07-10 11:50:00,73.14,73.16,73.12,73.16,3897.8356754538927,54.0364,54.0512,54.0217,54.0512,3897.8357
2007-07-10 11:55:00,73.16,73.21,73.13,73.19,81649.39993845523,54.0512,54.0882,54.029,54.0734,81649.3999
2007-07-10 12:00:00,73.2,73.26,73.17,73.2,21438.09621499641,54.0808,54.1251,54.0586,54.0808,21438.0962
2007-07-10 12:05:00,73.21,73.23,73.13,73.17,32823.879372243304,54.0882,54.1029,54.029,54.0586,32823.8794
2007-07-10 12:10:00,73.18,73.21,73.1,73.15,58159.811262693605,54.066,54.0882,54.0069,54.0438,58159.8113
2007-07-10 12:15:00,73.15,73.21,73.14,73.18,10770.335419017334,54.0438,54.0882,54.0364,54.066,10770.3354
2007-07-10 12:20:00,73.16,73.2,73.15,73.15,10154.887680787771,54.0512,54.0808,54.0438,54.0438,10154.8877
2007-07-10 12:25:00,73.15,73.18,73.08,73.12,15386.193455739049,54.0438,54.066,53.9921,54.0217,15386.1935
2007-07-10 12:30:00,73.13,73.13,73.09,73.12,4513.283413683455,54.029,54.029,53.9995,54.0217,4513.2834
2007-07-10 12:35:00,73.11,73.23,73.11,73.15,34670.22258693199,54.0143,54.1029,54.0143,54.0438,34670.2226
2007-07-10 12:40:00,73.16,73.17,73.12,73.12,2872.089445071289,54.0512,54.0586,54.0217,54.0217,2872.0894
2007-07-10 12:45:00,73.14,73.14,73.01,73.03,10770.335419017334,54.0364,54.0364,53.9404,53.9552,10770.3354
2007-07-10 12:50:00,73.03,73.21,73.01,73.12,15181.044209662528,53.9552,54.0882,53.9404,54.0217,15181.0442
2007-07-10 12:55:00,73.15,73.21,73.13,73.21,7385.372858754744,54.0438,54.0882,54.029,54.0882,7385.3729
2007-07-10 13:00:00,73.2,73.25,73.12,73.12,18053.13365473381,54.0808,54.1177,54.0217,54.0217,18053.1337
2007-07-10 13:05:00,73.12,73.12,73.03,73.03,3590.111806339112,54.0217,54.0217,53.9552,53.9552,3590.1118
2007-07-10 13:10:00,73.02,73.12,73.01,73.12,4513.283413683455,53.9478,54.0217,53.9404,54.0217,4513.2834
2007-07-10 13:15:00,73.12,73.12,72.95,72.95,8205.969843060826,54.0217,54.0217,53.8961,53.8961,8205.9698
2007-07-10 13:20:00,72.95,72.95,72.81,72.88,13026.977125859064,53.8961,53.8961,53.7926,53.8443,13026.9771
2007-07-10 13:25:00,72.89,72.96,72.87,72.93,5641.604267104318,53.8517,53.9035,53.837,53.8813,5641.6043
2007-07-10 13:30:00,72.93,72.96,72.86,72.94,5026.156528874756,53.8813,53.9035,53.8296,53.8887,5026.1565
2007-07-10 13:35:00,72.97,73.01,72.87,72.87,5744.178890142579,53.9108,53.9404,53.837,53.837,5744.1789
2007-07-10 13:40:00,72.9,72.94,72.84,72.88,10667.760795979077,53.8591,53.8887,53.8148,53.8443,10667.7608
2007-07-10 13:45:00,72.87,72.87,72.62,72.62,28720.89445071289,53.837,53.837,53.6523,53.6523,28720.8945
2007-07-10 13:50:00,72.62,72.68,72.54,72.59,14257.872602318186,53.6523,53.6966,53.5932,53.6301,14257.8726
2007-07-10 13:55:00,72.6,72.65,72.58,72.6,6769.925120525182,53.6375,53.6744,53.6227,53.6375,6769.9251
2007-07-10 14:00:00,72.62,72.66,72.52,72.66,21232.94696891989,53.6523,53.6818,53.5784,53.6818,21232.947
2007-07-10 14:05:00,72.66,72.72,72.65,72.69,10257.462303826032,53.6818,53.7261,53.6744,53.704,10257.4623
2007-07-10 14:10:00,72.69,72.73,72.62,72.62,7385.372858754744,53.704,53.7335,53.6523,53.6523,7385.3729
2007-07-10 14:15:00,72.62,72.84,72.62,72.83,14257.872602318186,53.6523,53.8148,53.6523,53.8074,14257.8726
2007-07-10 14:20:00,72.83,72.84,72.75,72.77,4410.708790645194,53.8074,53.8148,53.7483,53.7631,4410.7088
2007-07-10 14:25:00,72.76,72.77,72.69,72.71,3179.8133141860703,53.7557,53.7631,53.704,53.7187,3179.8133
2007-07-10 14:30:00,72.7,72.72,72.68,72.7,2256.6417068417272,53.7114,53.7261,53.6966,53.7114,2256.6417
2007-07-10 14:35:00,72.72,72.73,72.61,72.62,9642.014565596472,53.7261,53.7335,53.6449,53.6523,9642.0146
2007-07-10 14:40:00,72.62,72.63,72.61,72.61,5128.731151913016,53.6523,53.6596,53.6449,53.6449,5128.7312
2007-07-10 14:45:00,72.61,72.62,72.48,72.51,7282.798235716484,53.6449,53.6523,53.5488,53.571,7282.7982
2007-07-10 14:50:00,72.5,72.6,72.48,72.59,6257.0520053338805,53.5636,53.6375,53.5488,53.6301,6257.052
2007-07-10 14:55:00,72.59,72.59,72.5,72.51,6667.350497486921,53.6301,53.6301,53.5636,53.571,6667.3505
2007-07-10 15:00:00,72.52,72.59,72.51,72.53,7077.648989639963,53.5784,53.6301,53.571,53.5858,7077.649
2007-07-10 15:05:00,72.52,72.53,72.42,72.46,12821.82787978254,53.5784,53.5858,53.5045,53.534,12821.8279
2007-07-10 15:10:00,72.47,72.52,72.4,72.4,8000.820596984306,53.5414,53.5784,53.4897,53.4897,8000.8206
2007-07-10 15:15:00,72.43,72.54,72.43,72.53,6667.350497486921,53.5119,53.5932,53.5119,53.5858,6667.3505
2007-07-10 15:20:00,72.53,72.6,72.5,72.57,10257.462303826032,53.5858,53.6375,53.5636,53.6153,10257.4623
2007-07-10 15:25:00,72.56,72.6,72.49,72.59,11488.357780285158,53.6079,53.6375,53.5562,53.6301,11488.3578
2007-07-10 15:30:00,72.59,72.59,72.44,72.47,13950.148733203405,53.6301,53.6301,53.5193,53.5414,13950.1487
2007-07-10 15:35:00,72.48,72.56,72.46,72.52,11078.059288132115,53.5488,53.6079,53.534,53.5784,11078.0593
2007-07-10 15:40:00,72.52,72.52,72.42,72.44,9231.71607344343,53.5784,53.5784,53.5045,53.5193,9231.7161
2007-07-10 15:45:00,72.44,72.45,72.4,72.44,12616.67863370602,53.5193,53.5267,53.4897,53.5193,12616.6786
2007-07-10 15:50:00,72.43,72.52,72.42,72.5,9949.738434711251,53.5119,53.5784,53.5045,53.5636,9949.7384
2007-07-10 15:55:00,72.51,72.51,72.42,72.43,41234.99846138065,53.571,53.571,53.5045,53.5119,41234.9985
2007-07-11 09:30:00,72.21,72.56,72.21,72.49,14975.894963586008,53.3493,53.6079,53.3493,53.5562,14975.895
2007-07-11 09:35:00,72.44,72.44,72.33,72.36,3282.3879372243305,53.5193,53.5193,53.438,53.4602,3282.3879
2007-07-11 09:40:00,72.36,72.4,72.26,72.27,8308.544466099087,53.4602,53.4897,53.3863,53.3937,8308.5445
2007-07-11 09:45:00,72.27,72.4,72.25,72.4,14360.447225356444,53.3937,53.4897,53.3789,53.4897,14360.4472
2007-07-11 09:50:00,72.37,72.37,72.21,72.21,12206.38014155298,53.4676,53.4676,53.3493,53.3493,12206.3801
2007-07-11 09:55:00,72.22,72.22,72.06,72.19,20822.648476766848,53.3567,53.3567,53.2385,53.3346,20822.6485
2007-07-11 10:00:00,72.16,72.22,72.07,72.22,9231.71607344343,53.3124,53.3567,53.2459,53.3567,9231.7161
2007-07-11 10:05:00,72.22,72.27,72.2,72.24,5026.156528874756,53.3567,53.3937,53.342,53.3715,5026.1565
2007-07-11 10:10:00,72.24,72.32,72.2,72.27,10257.462303826032,53.3715,53.4306,53.342,53.3937,10257.4623
2007-07-11 10:15:00,72.26,72.41,72.26,72.37,11796.081649399935,53.3863,53.4971,53.3863,53.4676,11796.0816
2007-07-11 10:20:00,72.36,72.42,72.3,72.35,9744.58918863473,53.4602,53.5045,53.4158,53.4528,9744.5892
2007-07-11 10:25:00,72.34,72.36,72.27,72.31,8308.544466099087,53.4454,53.4602,53.3937,53.4232,8308.5445
2007-07-11 10:30:00,72.32,72.34,72.23,72.26,13232.126371935585,53.4306,53.4454,53.3641,53.3863,13232.1264
2007-07-11 10:35:00,72.34,72.34,72.3,72.3,9847.163811672992,53.4454,53.4454,53.4158,53.4158,9847.1638
2007-07-11 10:40:00,72.34,72.45,72.34,72.44,11180.633911170376,53.4454,53.5267,53.4454,53.5193,11180.6339
2007-07-11 10:45:00,72.44,72.49,72.4,72.49,5744.178890142579,53.5193,53.5562,53.4897,53.5562,5744.1789
2007-07-11 10:50:00,72.45,72.57,72.45,72.54,6462.201251410401,53.5267,53.6153,53.5267,53.5932,6462.2013
2007-07-11 10:55:00,72.58,72.63,72.56,72.63,8513.693712175607,53.6227,53.6596,53.6079,53.6596,8513.6937
2007-07-11 11:00:00,72.63,72.7,72.63,72.7,7795.671350907785,53.6596,53.7114,53.6596,53.7114,7795.6714
2007-07-11 11:05:00,72.69,72.72,72.67,72.67,4718.432659759975,53.704,53.7261,53.6892,53.6892,4718.4327
2007-07-11 11:10:00,72.69,72.71,72.6,72.6,5641.604267104318,53.704,53.7187,53.6375,53.6375,5641.6043
2007-07-11 11:15:00,72.62,72.63,72.59,72.61,3590.111806339112,53.6523,53.6596,53.6301,53.6449,3590.1118
2007-07-11 11:20:00,72.63,72.63,72.6,72.61,3692.686429377372,53.6596,53.6596,53.6375,53.6449,3692.6864
2007-07-11 11:25:00,72.61,72.64,72.53,72.61,6462.201251410401,53.6449,53.667,53.5858,53.6449,6462.2013
2007-07-11 11:30:00,72.57,72.61,72.54,72.56,5539.029644066058,53.6153,53.6449,53.5932,53.6079,5539.0296
2007-07-11 11:35:00,72.53,72.59,72.49,72.59,4923.581905836496,53.5858,53.6301,53.5562,53.6301,4923.5819
2007-07-11 11:40:00,72.54,72.55,72.52,72.53,4615.858036721715,53.5932,53.6005,53.5784,53.5858,4615.858
2007-07-11 11:45:00,72.53,72.53,72.5,72.52,6462.201251410401,53.5858,53.5858,53.5636,53.5784,6462.2013
2007-07-11 11:50:00,72.53,72.58,72.53,72.55,12103.80551851472,53.5858,53.6227,53.5858,53.6005,12103.8055
2007-07-11 11:55:00,72.57,72.61,72.53,72.59,9129.14145040517,53.6153,53.6449,53.5858,53.6301,9129.1415
2007-07-11 12:00:00,72.6,72.63,72.58,72.62,5128.731151913016,53.6375,53.6596,53.6227,53.6523,5128.7312
2007-07-11 12:05:00,72.62,72.62,72.58,72.59,4308.134167606934,53.6523,53.6523,53.6227,53.6301,4308.1342
2007-07-11 12:10:00,72.6,72.67,72.6,72.63,7282.798235716484,53.6375,53.6892,53.6375,53.6596,7282.7982
2007-07-11 12:15:00,72.63,72.77,72.63,72.77,31285.2600266694,53.6596,53.7631,53.6596,53.7631,31285.26
2007-07-11 12:20:00,72.75,72.77,72.73,72.75,8513.693712175607,53.7483,53.7631,53.7335,53.7483,8513.6937
2007-07-11 12:25:00,72.74,72.74,72.69,72.71,11693.507026361678,53.7409,53.7409,53.704,53.7187,11693.507
2007-07-11 12:30:00,72.7,72.74,72.67,72.68,4718.432659759975,53.7114,53.7409,53.6892,53.6966,4718.4327
2007-07-11 12:35:00,72.68,72.77,72.68,72.77,3077.2386911478097,53.6966,53.7631,53.6966,53.7631,3077.2387
2007-07-11 12:40:00,72.77,72.83,72.77,72.79,14257.872602318186,53.7631,53.8074,53.7631,53.7779,14257.8726
2007-07-11 12:45:00,72.76,72.78,72.74,72.76,7898.245973946045,53.7557,53.7705,53.7409,53.7557,7898.246
2007-07-11 12:50:00,72.77,72.77,72.66,72.66,11180.633911170376,53.7631,53.7631,53.6818,53.6818,11180.6339
2007-07-11 12:55:00,72.66,72.69,72.63,72.65,10052.313057749512,53.6818,53.704,53.6596,53.6744,10052.3131
2007-07-11 13:00:00,72.64,72.68,72.64,72.68,4410.708790645194,53.667,53.6966,53.667,53.6966,4410.7088
2007-07-11 13:05:00,72.68,72.74,72.68,72.73,9334.29069648169,53.6966,53.7409,53.6966,53.7335,9334.2907
2007-07-11 13:10:00,72.73,72.83,72.73,72.82,6564.775874448661,53.7335,53.8074,53.7335,53.8,6564.7759
2007-07-11 13:15:00,72.82,72.83,72.78,72.78,3897.8356754538927,53.8,53.8074,53.7705,53.7705,3897.8357
2007-07-11 13:20:00,72.76,72.76,72.72,72.74,8000.820596984306,53.7557,53.7557,53.7261,53.7409,8000.8206
2007-07-11 13:25:00,72.74,72.83,72.74,72.83,9539.43994255821,53.7409,53.8074,53.7409,53.8074,9539.4399
2007-07-11 13:30:00,72.83,72.88,72.83,72.87,7385.372858754744,53.8074,53.8443,53.8074,53.837,7385.3729
2007-07-11 13:35:00,72.85,72.92,72.85,72.9,10872.910042055595,53.8222,53.8739,53.8222,53.8591,10872.91
2007-07-11 13:40:00,72.92,72.92,72.84,72.84,4615.858036721715,53.8739,53.8739,53.8148,53.8148,4615.858
2007-07-11 13:45:00,72.85,72.96,72.85,72.9,7180.223612678223,53.8222,53.9035,53.8222,53.8591,7180.2236
2007-07-11 13:50:00,72.9,72.93,72.87,72.88,2769.514822033029,53.8591,53.8813,53.837,53.8443,2769.5148
2007-07-11 13:55:00,72.87,72.87,72.79,72.79,11693.507026361678,53.837,53.837,53.7779,53.7779,11693.507
2007-07-11 14:00:00,72.78,72.82,72.73,72.73,9642.014565596472,53.7705,53.8,53.7335,53.7335,9642.0146
2007-07-11 14:05:00,72.72,72.72,72.63,72.7,5333.880397989537,53.7261,53.7261,53.6596,53.7114,5333.8804
2007-07-11 14:10:00,72.69,72.77,72.69,72.77,9642.014565596472,53.704,53.7631,53.704,53.7631,9642.0146
2007-07-11 14:15:00,72.77,72.83,72.76,72.82,4410.708790645194,53.7631,53.8074,53.7557,53.8,4410.7088
2007-07-11 14:20:00,72.84,72.85,72.82,72.82,3077.2386911478097,53.8148,53.8222,53.8,53.8,3077.2387
2007-07-11 14:25:00,72.83,72.85,72.82,72.83,1743.7685916504256,53.8074,53.8222,53.8,53.8074,1743.7686
2007-07-11 14:30:00,72.84,72.84,72.73,72.75,6975.074366601702,53.8148,53.8148,53.7335,53.7483,6975.0744
2007-07-11 14:35:00,72.76,72.88,72.76,72.82,5744.178890142579,53.7557,53.8443,53.7557,53.8,5744.1789
2007-07-11 14:40:00,72.83,72.83,72.74,72.74,3384.962560262591,53.8074,53.8074,53.7409,53.7409,3384.9626
2007-07-11 14:45:00,72.77,72.8,72.73,72.73,6154.47738229562,53.7631,53.7852,53.7335,53.7335,6154.4774
2007-07-11 14:50:00,72.73,72.76,72.63,72.63,8513.693712175607,53.7335,53.7557,53.6596,53.6596,8513.6937
2007-07-11 14:55:00,72.63,72.7,72.63,72.69,5128.731151913016,53.6596,53.7114,53.6596,53.704,5128.7312
2007-07-11 15:00:00,72.68,72.7,72.65,72.68,4718.432659759975,53.6966,53.7114,53.6744,53.6966,4718.4327
2007-07-11 15:05:00,72.69,72.74,72.68,72.68,5744.178890142579,53.704,53.7409,53.6966,53.6966,5744.1789
2007-07-11 15:10:00,72.71,72.71,72.68,72.71,4308.134167606934,53.7187,53.7187,53.6966,53.7187,4308.1342
2007-07-11 15:15:00,72.69,72.76,72.66,72.76,10770.335419017334,53.704,53.7557,53.6818,53.7557,10770.3354
2007-07-11 15:20:00,72.74,72.76,72.68,72.72,5949.328136219099,53.7409,53.7557,53.6966,53.7261,5949.3281
2007-07-11 15:25:00,72.74,72.78,72.72,72.78,9231.71607344343,53.7409,53.7705,53.7261,53.7705,9231.7161
2007-07-11 15:30:00,72.79,72.81,72.72,72.73,12308.95476459124,53.7779,53.7926,53.7261,53.7335,12308.9548
2007-07-11 15:35:00,72.75,72.76,72.7,72.72,12103.80551851472,53.7483,53.7557,53.7114,53.7261,12103.8055
2007-07-11 15:40:00,72.75,72.79,72.72,72.74,8103.395220022566,53.7483,53.7779,53.7261,53.7409,8103.3952
2007-07-11 15:45:00,72.76,72.83,72.71,72.83,9847.163811672992,53.7557,53.8074,53.7187,53.8074,9847.1638
2007-07-11 15:50:00,72.83,72.87,72.83,72.87,9539.43994255821,53.8074,53.837,53.8074,53.837,9539.4399
2007-07-11 15:55:00,72.87,72.95,72.85,72.92,24720.48415222074,53.837,53.8961,53.8222,53.8739,24720.4842
2007-07-12 09:30:00,73.05,73.05,72.89,72.9,8616.268335213868,53.9699,53.9699,53.8517,53.8591,8616.2683
2007-07-12 09:35:00,72.9,72.9,72.73,72.76,5744.178890142579,53.8591,53.8591,53.7335,53.7557,5744.1789
2007-07-12 09:40:00,72.76,73.0,72.76,72.99,5026.156528874756,53.7557,53.933,53.7557,53.9256,5026.1565
2007-07-12 09:45:00,72.95,73.11,72.95,73.07,9436.86531951995,53.8961,54.0143,53.8961,53.9847,9436.8653
2007-07-12 09:50:00,73.07,73.11,73.01,73.02,4821.007282798236,53.9847,54.0143,53.9404,53.9478,4821.0073
2007-07-12 09:55:00,73.01,73.11,73.01,73.08,6769.925120525182,53.9404,54.0143,53.9404,53.9921,6769.9251
2007-07-12 10:00:00,73.08,73.16,73.08,73.16,4923.581905836496,53.9921,54.0512,53.9921,54.0512,4923.5819
2007-07-12 10:05:00,73.16,73.25,73.15,73.19,7180.223612678223,54.0512,54.1177,54.0438,54.0734,7180.2236
2007-07-12 10:10:00,73.2,73.36,73.2,73.36,8103.395220022566,54.0808,54.199,54.0808,54.199,8103.3952
2007-07-12 10:15:00,73.34,73.34,73.27,73.28,5333.880397989537,54.1842,54.1842,54.1325,54.1399,5333.8804
2007-07-12 10:20:00,73.29,73.29,73.21,73.23,5539.029644066058,54.1473,54.1473,54.0882,54.1029,5539.0296
2007-07-12 10:25:00,73.23,73.27,73.21,73.27,2564.365575956508,54.1029,54.1325,54.0882,54.1325,2564.3656
2007-07-12 10:30:00,73.27,73.41,73.27,73.39,5744.178890142579,54.1325,54.2359,54.1325,54.2211,5744.1789
2007-07-12 10:35:00,73.38,73.38,73.28,73.29,2974.6640681095496,54.2138,54.2138,54.1399,54.1473,2974.6641
2007-07-12 10:40:00,73.28,73.3,73.27,73.27,2154.067083803467,54.1399,54.1546,54.1325,54.1325,2154.0671
2007-07-12 10:45:00,73.27,73.34,73.25,73.28,2872.089445071289,54.1325,54.1842,54.1177,54.1399,2872.0894
2007-07-12 10:50:00,73.28,73.34,73.27,73.31,5744.178890142579,54.1399,54.1842,54.1325,54.162,5744.1789
2007-07-12 10:55:00,73.3,73.3,73.2,73.2,5333.880397989537,54.1546,54.1546,54.0808,54.0808,5333.8804
2007-07-12 11:00:00,73.19,73.21,73.1,73.1,6769.925120525182,54.0734,54.0882,54.0069,54.0069,6769.9251
2007-07-12 11:05:00,73.1,73.14,73.08,73.13,4718.432659759975,54.0069,54.0364,53.9921,54.029,4718.4327
2007-07-12 11:10:00,73.15,73.17,73.15,73.15,2769.514822033029,54.0438,54.0586,54.0438,54.0438,2769.5148
2007-07-12 11:15:00,73.16,73.19,73.16,73.18,3282.3879372243305,54.0512,54.0734,54.0512,54.066,3282.3879
2007-07-12 11:20:00,73.18,73.2,73.1,73.1,6051.902759257359,54.066,54.0808,54.0069,54.0069,6051.9028
2007-07-12 11:25:00,73.09,73.11,73.06,73.07,5846.753513180839,53.9995,54.0143,53.9773,53.9847,5846.7535
2007-07-12 11:30:00,73.06,73.21,73.01,73.21,7077.648989639963,53.9773,54.0882,53.9404,54.0882,7077.649
2007-07-12 11:35:00,73.21,73.21,73.14,73.14,8718.842958252128,54.0882,54.0882,54.0364,54.0364,8718.843
2007-07-12 11:40:00,73.16,73.18,73.15,73.15,5231.305774951277,54.0512,54.066,54.0438,54.0438,5231.3058
2007-07-12 11:45:00,73.16,73.16,73.12,73.16,4615.858036721715,54.0512,54.0512,54.0217,54.0512,4615.858
2007-07-12 11:50:00,73.15,73.22,73.13,73.21,8103.395220022566,54.0438,54.0955,54.029,54.0882,8103.3952
2007-07-12 11:55:00,73.21,73.26,73.21,73.22,4513.283413683455,54.0882,54.1251,54.0882,54.0955,4513.2834
2007-07-12 12:00:00,73.21,73.32,73.21,73.32,6051.902759257359,54.0882,54.1694,54.0882,54.1694,6051.9028
2007-07-12 12:05:00,73.32,73.38,73.32,73.38,4821.007282798236,54.1694,54.2138,54.1694,54.2138,4821.0073
2007-07-12 12:10:00,73.37,73.52,73.36,73.51,7385.372858754744,54.2064,54.3172,54.199,54.3098,7385.3729
2007-07-12 12:15:00,73.51,73.51,73.46,73.46,4923.581905836496,54.3098,54.3098,54.2729,54.2729,4923.5819
2007-07-12 12:20:00,73.46,73.47,73.42,73.42,5846.753513180839,54.2729,54.2802,54.2433,54.2433,5846.7535
2007-07-12 12:25:00,73.42,73.47,73.41,73.47,3179.8133141860703,54.2433,54.2802,54.2359,54.2802,3179.8133
2007-07-12 12:30:00,73.48,73.5,73.47,73.47,3590.111806339112,54.2876,54.3024,54.2802,54.2802,3590.1118
2007-07-12 12:35:00,73.48,73.48,73.38,73.38,4102.984921530413,54.2876,54.2876,54.2138,54.2138,4102.9849
2007-07-12 12:40:00,73.4,73.4,73.39,73.39,1128.3208534208636,54.2285,54.2285,54.2211,54.2211,1128.3209
2007-07-12 12:45:00,73.39,73.43,73.39,73.39,4308.134167606934,54.2211,54.2507,54.2211,54.2211,4308.1342
2007-07-12 12:50:00,73.43,73.43,73.35,73.37,2461.790952918248,54.2507,54.2507,54.1916,54.2064,2461.791
2007-07-12 12:55:00,73.35,73.36,73.31,73.32,3590.111806339112,54.1916,54.199,54.162,54.1694,3590.1118
2007-07-12 13:00:00,73.32,73.35,73.32,73.32,4410.708790645194,54.1694,54.1916,54.1694,54.1694,4410.7088
2007-07-12 13:05:00,73.3,73.31,73.26,73.29,6564.775874448661,54.1546,54.162,54.1251,54.1473,6564.7759
2007-07-12 13:10:00,73.29,73.32,73.29,73.32,4308.134167606934,54.1473,54.1694,54.1473,54.1694,4308.1342
2007-07-12 13:15:00,73.32,73.34,73.32,73.33,1948.9178377269463,54.1694,54.1842,54.1694,54.1768,1948.9178
2007-07-12 13:20:00,73.33,73.34,73.33,73.33,2359.216329879988,54.1768,54.1842,54.1768,54.1768,2359.2163
2007-07-12 13:25:00,73.33,73.35,73.33,73.33,6872.499743563442,54.1768,54.1916,54.1768,54.1768,6872.4997
2007-07-12 13:30:00,73.31,73.32,73.29,73.32,4718.432659759975,54.162,54.1694,54.1473,54.1694,4718.4327
2007-07-12 13:35:00,73.32,73.32,73.29,73.29,2666.9401989947687,54.1694,54.1694,54.1473,54.1473,2666.9402
2007-07-12 13:40:00,73.29,73.4,73.29,73.36,5436.455021027798,54.1473,54.2285,54.1473,54.199,5436.455
2007-07-12 13:45:00,73.36,73.36,73.3,73.3,3077.2386911478097,54.199,54.199,54.1546,54.1546,3077.2387
2007-07-12 13:50:00,73.3,73.34,73.3,73.31,3795.261052415632,54.1546,54.1842,54.1546,54.162,3795.2611
2007-07-12 13:55:00,73.33,73.33,73.28,73.31,7590.522104831264,54.1768,54.1768,54.1399,54.162,7590.5221
2007-07-12 14:00:00,73.32,73.32,73.27,73.27,3795.261052415632,54.1694,54.1694,54.1325,54.1325,3795.2611
2007-07-12 14:05:00,73.27,73.27,73.2,73.21,11283.208534208636,54.1325,54.1325,54.0808,54.0882,11283.2085
2007-07-12 14:10:00,73.21,73.21,73.16,73.16,5846.753513180839,54.0882,54.0882,54.0512,54.0512,5846.7535
2007-07-12 14:15:00,73.17,73.19,73.1,73.11,14668.171094471229,54.0586,54.0734,54.0069,54.0143,14668.1711
2007-07-12 14:20:00,73.11,73.21,73.07,73.17,10462.611549902556,54.0143,54.0882,53.9847,54.0586,10462.6115
2007-07-12 14:25:00,73.17,73.18,73.12,73.17,12001.23089547646,54.0586,54.066,54.0217,54.0586,12001.2309
2007-07-12 14:30:00,73.18,73.27,73.17,73.25,10565.186172940814,54.066,54.1325,54.0586,54.1177,10565.1862
2007-07-12 14:35:00,73.25,73.26,73.18,73.18,5026.156528874756,54.1177,54.1251,54.066,54.066,5026.1565
2007-07-12 14:40:00,73.21,73.22,73.19,73.2,9539.43994255821,54.0882,54.0955,54.0734,54.0808,9539.4399
2007-07-12 14:45:00,73.2,73.21,73.14,73.17,10770.335419017334,54.0808,54.0882,54.0364,54.0586,10770.3354
2007-07-12 14:50:00,73.16,73.19,73.14,73.17,6257.0520053338805,54.0512,54.0734,54.0364,54.0586,6257.052
2007-07-12 14:55:00,73.17,73.23,73.17,73.23,5333.880397989537,54.0586,54.1029,54.0586,54.1029,5333.8804
2007-07-12 15:00:00,73.22,73.25,73.21,73.21,6975.074366601702,54.0955,54.1177,54.0882,54.0882,6975.0744
2007-07-12 15:05:00,73.21,73.23,73.19,73.23,10462.611549902556,54.0882,54.1029,54.0734,54.1029,10462.6115
2007-07-12 15:10:00,73.21,73.3,73.21,73.3,9231.71607344343,54.0882,54.1546,54.0882,54.1546,9231.7161
2007-07-12 15:15:00,73.3,73.34,73.27,73.31,8308.544466099087,54.1546,54.1842,54.1325,54.162,8308.5445
2007-07-12 15:20:00,73.32,73.36,73.29,73.36,14052.723356241666,54.1694,54.199,54.1473,54.199,14052.7234
2007-07-12 15:25:00,73.36,73.45,73.36,73.42,14975.894963586008,54.199,54.2655,54.199,54.2433,14975.895
2007-07-12 15:30:00,73.42,73.51,73.41,73.47,25233.35726741204,54.2433,54.3098,54.2359,54.2802,25233.3573
2007-07-12 15:35:00,73.5,73.58,73.47,73.58,17437.685916504255,54.3024,54.3615,54.2802,54.3615,17437.6859
2007-07-12 15:40:00,73.57,73.6,73.51,73.53,13539.850241050364,54.3541,54.3763,54.3098,54.3246,13539.8502
2007-07-12 15:45:00,73.53,73.55,73.48,73.54,15078.46958662427,54.3246,54.3393,54.2876,54.332,15078.4696
2007-07-12 15:50:00,73.54,73.54,73.48,73.5,15488.76807877731,54.332,54.332,54.2876,54.3024,15488.7681
2007-07-12 15:55:00,73.5,73.6,73.49,73.6,42363.31931480152,54.3024,54.3763,54.295,54.3763,42363.3193
2007-07-13 09:30:00,73.67,73.7,73.57,73.61,10154.887680787771,54.428,54.4502,54.3541,54.3837,10154.8877
2007-07-13 09:35:00,73.59,73.68,73.57,73.68,3487.537183300851,54.3689,54.4354,54.3541,54.4354,3487.5372
2007-07-13 09:40:00,73.69,73.69,73.64,73.67,4821.007282798236,54.4428,54.4428,54.4058,54.428,4821.0073
2007-07-13 09:45:00,73.67,73.67,73.58,73.58,6872.499743563442,54.428,54.428,54.3615,54.3615,6872.4997
2007-07-13 09:50:00,73.6,73.7,73.6,73.6,10872.910042055595,54.3763,54.4502,54.3763,54.3763,10872.91
2007-07-13 09:55:00,73.6,73.67,73.53,73.67,9642.014565596472,54.3763,54.428,54.3246,54.428,9642.0146
2007-07-13 10:00:00,73.68,73.86,73.68,73.73,13642.424864088624,54.4354,54.5684,54.4354,54.4723,13642.4249
2007-07-13 10:05:00,73.72,73.78,73.7,73.74,4308.134167606934,54.4649,54.5093,54.4502,54.4797,4308.1342
2007-07-13 10:10:00,73.72,73.74,73.69,73.72,3897.8356754538927,54.4649,54.4797,54.4428,54.4649,3897.8357
2007-07-13 10:15:00,73.74,73.74,73.66,73.67,2564.365575956508,54.4797,54.4797,54.4206,54.428,2564.3656
2007-07-13 10:20:00,73.69,73.72,73.64,73.71,6257.0520053338805,54.4428,54.4649,54.4058,54.4576,6257.052
2007-07-13 10:25:00,73.71,73.72,73.69,73.72,2359.216329879988,54.4576,54.4649,54.4428,54.4649,2359.2163
2007-07-13 10:30:00,73.71,73.75,73.69,73.69,1846.343214688686,54.4576,54.4871,54.4428,54.4428,1846.3432
2007-07-13 10:35:00,73.69,73.7,73.63,73.7,4821.007282798236,54.4428,54.4502,54.3985,54.4502,4821.0073
2007-07-13 10:40:00,73.69,73.77,73.69,73.77,3487.537183300851,54.4428,54.5019,54.4428,54.5019,3487.5372
2007-07-13 10:45:00,73.77,73.84,73.76,73.84,4102.984921530413,54.5019,54.5536,54.4945,54.5536,4102.9849
2007-07-13 10:50:00,73.84,73.93,73.8,73.93,3795.261052415632,54.5536,54.6201,54.5241,54.6201,3795.2611
2007-07-13 10:55:00,73.91,74.0,73.91,73.97,7693.096727869524,54.6053,54.6718,54.6053,54.6496,7693.0967
2007-07-13 11:00:00,73.98,74.08,73.98,74.05,12411.5293876295,54.657,54.7309,54.657,54.7088,12411.5294
2007-07-13 11:05:00,74.05,74.05,74.03,74.03,7898.245973946045,54.7088,54.7088,54.694,54.694,7898.246
2007-07-13 11:10:00,74.04,74.07,74.03,74.07,9334.29069648169,54.7014,54.7235,54.694,54.7235,9334.2907
2007-07-13 11:15:00,74.06,74.08,74.05,74.05,8308.544466099087,54.7161,54.7309,54.7088,54.7088,8308.5445
2007-07-13 11:20:00,74.07,74.08,74.05,74.05,1948.9178377269463,54.7235,54.7309,54.7088,54.7088,1948.9178
2007-07-13 11:25:00,74.05,74.06,74.02,74.04,2974.6640681095496,54.7088,54.7161,54.6866,54.7014,2974.6641
2007-07-13 11:30:00,74.04,74.05,74.02,74.02,5128.731151913016,54.7014,54.7088,54.6866,54.6866,5128.7312
2007-07-13 11:35:00,74.03,74.12,74.02,74.11,14565.596471432968,54.694,54.7605,54.6866,54.7531,14565.5965
2007-07-13 11:40:00,74.11,74.12,74.04,74.05,3384.962560262591,54.7531,54.7605,54.7014,54.7088,3384.9626
2007-07-13 11:45:00,74.06,74.06,73.99,74.01,4308.134167606934,54.7161,54.7161,54.6644,54.6792,4308.1342
2007-07-13 11:50:00,73.99,74.0,73.98,73.99,1333.4700994973844,54.6644,54.6718,54.657,54.6644,1333.4701
2007-07-13 11:55:00,73.98,73.99,73.89,73.92,3795.261052415632,54.657,54.6644,54.5905,54.6127,3795.2611
2007-07-13 12:00:00,73.91,73.92,73.87,73.92,3897.8356754538927,54.6053,54.6127,54.5758,54.6127,3897.8357
2007-07-13 12:05:00,73.88,73.92,73.88,73.92,2256.6417068417272,54.5832,54.6127,54.5832,54.6127,2256.6417
2007-07-13 12:10:00,73.92,73.93,73.9,73.9,2461.790952918248,54.6127,54.6201,54.5979,54.5979,2461.791
2007-07-13 12:15:00,73.91,73.92,73.91,73.92,718.0223612678224,54.6053,54.6127,54.6053,54.6127,718.0224
2007-07-13 12:20:00,73.92,73.93,73.89,73.89,1128.3208534208636,54.6127,54.6201,54.5905,54.5905,1128.3209
2007-07-13 12:25:00,73.89,73.98,73.89,73.96,7898.245973946045,54.5905,54.657,54.5905,54.6423,7898.246
2007-07-13 12:30:00,73.97,73.99,73.97,73.99,1230.895476459124,54.6496,54.6644,54.6496,54.6644,1230.8955
2007-07-13 12:35:00,73.98,74.0,73.97,73.97,2564.365575956508,54.657,54.6718,54.6496,54.6496,2564.3656
2007-07-13 12:40:00,73.97,73.98,73.96,73.98,718.0223612678224,54.6496,54.657,54.6423,54.657,718.0224
2007-07-13 12:45:00,73.99,73.99,73.96,73.98,923.171607344343,54.6644,54.6644,54.6423,54.657,923.1716
2007-07-13 12:50:00,73.99,74.01,73.97,73.99,1743.7685916504256,54.6644,54.6792,54.6496,54.6644,1743.7686
2007-07-13 12:55:00,74.0,74.03,73.98,73.98,2154.067083803467,54.6718,54.694,54.657,54.657,2154.0671
2007-07-13 13:00:00,73.98,73.98,73.94,73.95,1641.1939686121652,54.657,54.657,54.6275,54.6349,1641.194
2007-07-13 13:05:00,73.95,73.95,73.9,73.93,7282.798235716484,54.6349,54.6349,54.5979,54.6201,7282.7982
2007-07-13 13:10:00,73.93,73.94,73.91,73.92,1230.895476459124,54.6201,54.6275,54.6053,54.6127,1230.8955
2007-07-13 13:15:00,73.93,73.93,73.91,73.93,1641.1939686121652,54.6201,54.6201,54.6053,54.6201,1641.194
2007-07-13 13:20:00,73.94,74.02,73.94,74.02,1846.343214688686,54.6275,54.6866,54.6275,54.6866,1846.3432
2007-07-13 13:25:00,74.04,74.06,74.03,74.04,4410.708790645194,54.7014,54.7161,54.694,54.7014,4410.7088
2007-07-13 13:30:00,74.04,74.14,74.04,74.14,4102.984921530413,54.7014,54.7752,54.7014,54.7752,4102.9849
2007-07-13 13:35:00,74.14,74.14,74.07,74.07,1743.7685916504256,54.7752,54.7752,54.7235,54.7235,1743.7686
2007-07-13 13:40:00,74.08,74.08,74.02,74.07,4923.581905836496,54.7309,54.7309,54.6866,54.7235,4923.5819
2007-07-13 13:45:00,74.07,74.07,74.05,74.06,1743.7685916504256,54.7235,54.7235,54.7088,54.7161,1743.7686
2007-07-13 13:50:00,74.06,74.06,73.98,73.98,2769.514822033029,54.7161,54.7161,54.657,54.657,2769.5148
2007-07-13 13:55:00,73.99,74.04,73.99,74.03,3384.962560262591,54.6644,54.7014,54.6644,54.694,3384.9626
2007-07-13 14:00:00,74.02,74.06,73.99,74.04,4410.708790645194,54.6866,54.7161,54.6644,54.7014,4410.7088
2007-07-13 14:05:00,74.03,74.05,74.03,74.05,6154.47738229562,54.694,54.7088,54.694,54.7088,6154.4774
2007-07-13 14:10:00,74.05,74.1,74.03,74.03,6975.074366601702,54.7088,54.7457,54.694,54.694,6975.0744
2007-07-13 14:15:00,74.04,74.04,73.96,73.96,8718.842958252128,54.7014,54.7014,54.6423,54.6423,8718.843
2007-07-13 14:20:00,73.99,74.1,73.98,74.05,10257.462303826032,54.6644,54.7457,54.657,54.7088,10257.4623
2007-07-13 14:25:00,74.05,74.05,73.97,74.02,7795.671350907785,54.7088,54.7088,54.6496,54.6866,7795.6714
2007-07-13 14:30:00,74.02,74.03,73.99,74.01,3384.962560262591,54.6866,54.694,54.6644,54.6792,3384.9626
2007-07-13 14:35:00,74.03,74.07,74.01,74.04,6359.626628372141,54.694,54.7235,54.6792,54.7014,6359.6266
2007-07-13 14:40:00,74.04,74.11,74.04,74.11,1538.6193455739049,54.7014,54.7531,54.7014,54.7531,1538.6193
2007-07-13 14:45:00,74.11,74.11,74.1,74.1,2872.089445071289,54.7531,54.7531,54.7457,54.7457,2872.0894
2007-07-13 14:50:00,74.1,74.18,74.1,74.15,2872.089445071289,54.7457,54.8048,54.7457,54.7826,2872.0894
2007-07-13 14:55:00,74.15,74.15,74.09,74.15,4615.858036721715,54.7826,54.7826,54.7383,54.7826,4615.858
2007-07-13 15:00:00,74.13,74.18,74.12,74.18,5128.731151913016,54.7679,54.8048,54.7605,54.8048,5128.7312
2007-07-13 15:05:00,74.16,74.24,74.16,74.2,6872.499743563442,54.79,54.8491,54.79,54.8196,6872.4997
2007-07-13 15:10:00,74.2,74.21,74.14,74.16,6564.775874448661,54.8196,54.827,54.7752,54.79,6564.7759
2007-07-13 15:15:00,74.18,74.19,74.15,74.18,4308.134167606934,54.8048,54.8122,54.7826,54.8048,4308.1342
2007-07-13 15:20:00,74.16,74.2,74.15,74.2,5641.604267104318,54.79,54.8196,54.7826,54.8196,5641.6043
2007-07-13 15:25:00,74.2,74.22,74.19,74.22,4102.984921530413,54.8196,54.8344,54.8122,54.8344,4102.9849
2007-07-13 15:30:00,74.23,74.23,74.17,74.19,5333.880397989537,54.8417,54.8417,54.7974,54.8122,5333.8804
2007-07-13 15:35:00,74.18,74.21,74.16,74.2,4513.283413683455,54.8048,54.827,54.79,54.8196,4513.2834
2007-07-13 15:40:00,74.21,74.25,74.16,74.19,14770.745717509488,54.827,54.8565,54.79,54.8122,14770.7457
2007-07-13 15:45:00,74.2,74.21,74.12,74.16,6359.626628372141,54.8196,54.827,54.7605,54.79,6359.6266
2007-07-13 15:50:00,74.16,74.22,74.16,74.21,4821.007282798236,54.79,54.8344,54.79,54.827,4821.0073
2007-07-13 15:55:00,74.21,74.21,74.1,74.13,15488.76807877731,54.827,54.827,54.7457,54.7679,15488.7681
2007-07-16 09:30:00,73.95,74.04,73.78,73.82,17027.387424351215,54.6349,54.7014,54.5093,54.5388,17027.3874
2007-07-16 09:35:00,73.78,73.89,73.77,73.85,19899.476869422502,54.5093,54.5905,54.5019,54.561,19899.4769
2007-07-16 09:40:00,73.83,73.92,73.8,73.88,25438.506513488563,54.5462,54.6127,54.5241,54.5832,25438.5065
2007-07-16 09:45:00,73.91,73.92,73.81,73.81,17335.111293465994,54.6053,54.6127,54.5314,54.5314,17335.1113
2007-07-16 09:50:00,73.84,73.92,73.8,73.89,26259.103497794644,54.5536,54.6127,54.5241,54.5905,26259.1035
2007-07-16 09:55:00,73.86,73.92,73.85,73.86,12719.25325674428,54.5684,54.6127,54.561,54.5684,12719.2533
2007-07-16 10:00:00,73.88,73.9,73.84,73.9,9436.86531951995,54.5832,54.5979,54.5536,54.5979,9436.8653
2007-07-16 10:05:00,73.9,73.94,73.87,73.92,9334.29069648169,54.5979,54.6275,54.5758,54.6127,9334.2907
2007-07-16 10:10:00,73.93,73.94,73.83,73.91,46056.00574417889,54.6201,54.6275,54.5462,54.6053,46056.0057
2007-07-16 10:15:00,73.88,73.91,73.87,73.88,7385.372858754744,54.5832,54.6053,54.5758,54.5832,7385.3729
2007-07-16 10:20:00,73.88,73.88,73.82,73.85,9026.566827366907,54.5832,54.5832,54.5388,54.561,9026.5668
2007-07-16 10:25:00,73.84,73.91,73.84,73.87,9026.566827366907,54.5536,54.6053,54.5536,54.5758,9026.5668
2007-07-16 10:30:00,73.89,73.89,73.83,73.85,12411.5293876295,54.5905,54.5905,54.5462,54.561,12411.5294
2007-07-16 10:35:00,73.86,73.87,73.85,73.86,15591.34270181557,54.5684,54.5758,54.561,54.5684,15591.3427
2007-07-16 10:40:00,73.86,73.88,73.83,73.86,10257.462303826032,54.5684,54.5832,54.5462,54.5684,10257.4623
2007-07-16 10:45:00,73.87,73.9,73.8,73.86,8205.969843060826,54.5758,54.5979,54.5241,54.5684,8205.9698
2007-07-16 10:50:00,73.87,73.87,73.81,73.86,7693.096727869524,54.5758,54.5758,54.5314,54.5684,7693.0967
2007-07-16 10:55:00,73.86,73.89,73.81,73.86,6359.626628372141,54.5684,54.5905,54.5314,54.5684,6359.6266
2007-07-16 11:00:00,73.81,73.81,73.71,73.72,8718.842958252128,54.5314,54.5314,54.4576,54.4649,8718.843
2007-07-16 11:05:00,73.74,73.75,73.71,73.75,10052.313057749512,54.4797,54.4871,54.4576,54.4871,10052.3131
2007-07-16 11:10:00,73.75,73.75,73.62,73.63,11180.633911170376,54.4871,54.4871,54.3911,54.3985,11180.6339
2007-07-16 11:15:00,73.63,73.76,73.62,73.76,37439.73740896502,54.3985,54.4945,54.3911,54.4945,37439.7374
2007-07-16 11:20:00,73.76,73.76,73.64,73.65,8616.268335213868,54.4945,54.4945,54.4058,54.4132,8616.2683
2007-07-16 11:25:00,73.63,73.64,73.51,73.51,12411.5293876295,54.3985,54.4058,54.3098,54.3098,12411.5294
2007-07-16 11:30:00,73.52,73.52,73.48,73.48,14668.171094471229,54.3172,54.3172,54.2876,54.2876,14668.1711
2007-07-16 11:35:00,73.48,73.48,73.36,73.45,27592.57359729203,54.2876,54.2876,54.199,54.2655,27592.5736
2007-07-16 11:40:00,73.46,73.49,73.45,73.47,3077.2386911478097,54.2729,54.295,54.2655,54.2802,3077.2387
2007-07-16 11:45:00,73.48,73.52,73.48,73.49,6564.775874448661,54.2876,54.3172,54.2876,54.295,6564.7759
2007-07-16 11:50:00,73.51,73.56,73.49,73.56,3590.111806339112,54.3098,54.3467,54.295,54.3467,3590.1118
2007-07-16 11:55:00,73.55,73.63,73.54,73.58,8718.842958252128,54.3393,54.3985,54.332,54.3615,8718.843
2007-07-16 12:00:00,73.6,73.61,73.58,73.61,5436.455021027798,54.3763,54.3837,54.3615,54.3837,5436.455
2007-07-16 12:05:00,73.62,73.62,73.6,73.6,6667.350497486921,54.3911,54.3911,54.3763,54.3763,6667.3505
2007-07-16 12:10:00,73.6,73.63,73.6,73.6,6975.074366601702,54.3763,54.3985,54.3763,54.3763,6975.0744
2007-07-16 12:15:00,73.61,73.65,73.6,73.62,3487.537183300851,54.3837,54.4132,54.3763,54.3911,3487.5372
2007-07-16 12:20:00,73.62,73.65,73.62,73.62,4205.559544568673,54.3911,54.4132,54.3911,54.3911,4205.5595
2007-07-16 12:25:00,73.64,73.69,73.63,73.69,5231.305774951277,54.4058,54.4428,54.3985,54.4428,5231.3058
2007-07-16 12:30:00,73.69,73.72,73.65,73.65,7898.245973946045,54.4428,54.4649,54.4132,54.4132,7898.246
2007-07-16 12:35:00,73.65,73.65,73.6,73.6,2769.514822033029,54.4132,54.4132,54.3763,54.3763,2769.5148
2007-07-16 12:40:00,73.61,73.63,73.59,73.63,5128.731151913016,54.3837,54.3985,54.3689,54.3985,5128.7312
2007-07-16 12:45:00,73.63,73.63,73.6,73.6,6257.0520053338805,54.3985,54.3985,54.3763,54.3763,6257.052
2007-07-16 12:50:00,73.6,73.65,73.59,73.61,6257.0520053338805,54.3763,54.4132,54.3689,54.3837,6257.052
2007-07-16 12:55:00,73.61,73.62,73.6,73.61,3282.3879372243305,54.3837,54.3911,54.3763,54.3837,3282.3879
2007-07-16 13:00:00,73.62,73.63,73.61,73.61,2256.6417068417272,54.3911,54.3985,54.3837,54.3837,2256.6417
2007-07-16 13:05:00,73.61,73.62,73.52,73.52,9129.14145040517,54.3837,54.3911,54.3172,54.3172,9129.1415
2007-07-16 13:10:00,73.51,73.58,73.5,73.57,5333.880397989537,54.3098,54.3615,54.3024,54.3541,5333.8804
2007-07-16 13:15:00,73.57,73.59,73.55,73.56,4102.984921530413,54.3541,54.3689,54.3393,54.3467,4102.9849
2007-07-16 13:20:00,73.55,73.62,73.55,73.62,3282.3879372243305,54.3393,54.3911,54.3393,54.3911,3282.3879
2007-07-16 13:25:00,73.62,73.63,73.6,73.61,4000.410298492153,54.3911,54.3985,54.3763,54.3837,4000.4103
2007-07-16 13:30:00,73.62,73.62,73.48,73.52,26259.103497794644,54.3911,54.3911,54.2876,54.3172,26259.1035
2007-07-16 13:35:00,73.5,73.57,73.48,73.55,7590.522104831264,54.3024,54.3541,54.2876,54.3393,7590.5221
2007-07-16 13:40:00,73.53,73.6,73.53,73.57,4410.708790645194,54.3246,54.3763,54.3246,54.3541,4410.7088
2007-07-16 13:45:00,73.59,73.6,73.58,73.58,1333.4700994973844,54.3689,54.3763,54.3615,54.3615,1333.4701
2007-07-16 13:50:00,73.6,73.6,73.54,73.54,4308.134167606934,54.3763,54.3763,54.332,54.332,4308.1342
2007-07-16 13:55:00,73.5,73.54,73.44,73.5,6462.201251410401,54.3024,54.332,54.2581,54.3024,6462.2013
2007-07-16 14:00:00,73.5,73.52,73.46,73.49,4102.984921530413,54.3024,54.3172,54.2729,54.295,4102.9849
2007-07-16 14:05:00,73.49,73.54,73.49,73.53,7282.798235716484,54.295,54.332,54.295,54.3246,7282.7982
2007-07-16 14:10:00,73.53,73.54,73.46,73.48,9949.738434711251,54.3246,54.332,54.2729,54.2876,9949.7384
2007-07-16 14:15:00,73.48,73.49,73.38,73.42,6769.925120525182,54.2876,54.295,54.2138,54.2433,6769.9251
2007-07-16 14:20:00,73.42,73.45,73.38,73.42,11590.932403323415,54.2433,54.2655,54.2138,54.2433,11590.9324
2007-07-16 14:25:00,73.41,73.45,73.4,73.42,4102.984921530413,54.2359,54.2655,54.2285,54.2433,4102.9849
2007-07-16 14:30:00,73.43,73.45,73.4,73.4,8205.969843060826,54.2507,54.2655,54.2285,54.2285,8205.9698
2007-07-16 14:35:00,73.42,73.43,73.38,73.42,32926.45399528157,54.2433,54.2507,54.2138,54.2433,32926.454
2007-07-16 14:40:00,73.43,73.53,73.41,73.5,13026.977125859064,54.2507,54.3246,54.2359,54.3024,13026.9771
2007-07-16 14:45:00,73.49,73.5,73.46,73.47,6872.499743563442,54.295,54.3024,54.2729,54.2802,6872.4997
2007-07-16 14:50:00,73.48,73.48,73.42,73.43,8821.417581290389,54.2876,54.2876,54.2433,54.2507,8821.4176
2007-07-16 14:55:00,73.43,73.49,73.43,73.49,8205.969843060826,54.2507,54.295,54.2507,54.295,8205.9698
2007-07-16 15:00:00,73.48,73.48,73.43,73.48,8821.417581290389,54.2876,54.2876,54.2507,54.2876,8821.4176
2007-07-16 15:05:00,73.47,73.48,73.43,73.48,7077.648989639963,54.2802,54.2876,54.2507,54.2876,7077.649
2007-07-16 15:10:00,73.48,73.48,73.44,73.44,17642.835162580777,54.2876,54.2876,54.2581,54.2581,17642.8352
2007-07-16 15:15:00,73.46,73.46,73.4,73.43,14463.021848394706,54.2729,54.2729,54.2285,54.2507,14463.0218
2007-07-16 15:20:00,73.42,73.53,73.42,73.48,30156.93917324854,54.2433,54.3246,54.2433,54.2876,30156.9392
2007-07-16 15:25:00,73.48,73.48,73.43,73.45,7898.245973946045,54.2876,54.2876,54.2507,54.2655,7898.246
2007-07-16 15:30:00,73.45,73.46,73.39,73.43,20514.924607652065,54.2655,54.2729,54.2211,54.2507,20514.9246
2007-07-16 15:35:00,73.42,73.48,73.42,73.42,15899.06657093035,54.2433,54.2876,54.2433,54.2433,15899.0666
2007-07-16 15:40:00,73.43,73.45,73.39,73.39,17335.111293465994,54.2507,54.2655,54.2211,54.2211,17335.1113
2007-07-16 15:45:00,73.41,73.42,73.36,73.39,18053.13365473381,54.2359,54.2433,54.199,54.2211,18053.1337
2007-07-16 15:50:00,73.4,73.47,73.36,73.46,25335.9318904503,54.2285,54.2802,54.199,54.2729,25335.9319
2007-07-16 15:55:00,73.47,73.54,73.46,73.48,21848.39470714945,54.2802,54.332,54.2729,54.2876,21848.3947
2007-07-17 09:30:00,71.14,73.83,71.14,72.97,18771.15601600164,52.5588,54.5462,52.5588,53.9108,18771.156
2007-07-17 09:35:00,72.98,73.03,72.88,72.96,13950.148733203405,53.9182,53.9552,53.8443,53.9035,13950.1487
2007-07-17 09:40:00,72.92,73.12,72.87,73.1,15488.76807877731,53.8739,54.0217,53.837,54.0069,15488.7681
2007-07-17 09:45:00,73.1,73.38,73.07,73.36,24720.48415222074,54.0069,54.2138,53.9847,54.199,24720.4842
2007-07-17 09:50:00,73.31,73.37,73.22,73.31,9642.014565596472,54.162,54.2064,54.0955,54.162,9642.0146
2007-07-17 09:55:00,73.29,73.3,73.17,73.21,6257.0520053338805,54.1473,54.1546,54.0586,54.0882,6257.052
2007-07-17 10:00:00,73.21,73.26,73.15,73.22,11693.507026361678,54.0882,54.1251,54.0438,54.0955,11693.507
2007-07-17 10:05:00,73.21,73.27,73.15,73.25,12924.402502820802,54.0882,54.1325,54.0438,54.1177,12924.4025
2007-07-17 10:10:00,73.25,73.27,73.21,73.21,9847.163811672992,54.1177,54.1325,54.0882,54.0882,9847.1638
2007-07-17 10:15:00,73.21,73.33,73.2,73.29,7693.096727869524,54.0882,54.1768,54.0808,54.1473,7693.0967
2007-07-17 10:20:00,73.29,73.32,73.26,73.3,8205.969843060826,54.1473,54.1694,54.1251,54.1546,8205.9698
2007-07-17 10:25:00,73.3,73.34,73.21,73.26,15181.044209662528,54.1546,54.1842,54.0882,54.1251,15181.0442
2007-07-17 10:30:00,73.26,73.27,73.21,73.21,9847.163811672992,54.1251,54.1325,54.0882,54.0882,9847.1638
2007-07-17 10:35:00,73.23,73.24,73.12,73.16,11180.633911170376,54.1029,54.1103,54.0217,54.0512,11180.6339
2007-07-17 10:40:00,73.15,73.2,73.13,73.19,10154.887680787771,54.0438,54.0808,54.029,54.0734,10154.8877
2007-07-17 10:45:00,73.18,73.21,73.13,73.19,9026.566827366907,54.066,54.0882,54.029,54.0734,9026.5668
2007-07-17 10:50:00,73.17,73.21,73.15,73.15,5641.604267104318,54.0586,54.0882,54.0438,54.0438,5641.6043
2007-07-17 10:55:00,73.15,73.2,73.13,73.17,8103.395220022566,54.0438,54.0808,54.029,54.0586,8103.3952
2007-07-17 11:00:00,73.17,73.25,73.14,73.23,13642.424864088624,54.0586,54.1177,54.0364,54.1029,13642.4249
2007-07-17 11:05:00,73.22,73.35,73.21,73.31,9436.86531951995,54.0955,54.1916,54.0882,54.162,9436.8653
2007-07-17 11:10:00,73.35,73.38,73.25,73.29,13437.275618012103,54.1916,54.2138,54.1177,54.1473,13437.2756
2007-07-17 11:15:00,73.28,73.35,73.24,73.33,12308.95476459124,54.1399,54.1916,54.1103,54.1768,12308.9548
2007-07-17 11:20:00,73.32,73.35,73.25,73.31,11078.059288132115,54.1694,54.1916,54.1177,54.162,11078.0593
2007-07-17 11:25:00,73.31,73.35,73.29,73.3,13129.551748897322,54.162,54.1916,54.1473,54.1546,13129.5517
2007-07-17 11:30:00,73.29,73.37,73.29,73.34,12616.67863370602,54.1473,54.2064,54.1473,54.1842,12616.6786
2007-07-17 11:35:00,73.33,73.38,73.33,73.36,5436.455021027798,54.1768,54.2138,54.1768,54.199,5436.455
2007-07-17 11:40:00,73.35,73.37,73.34,73.36,4513.283413683455,54.1916,54.2064,54.1842,54.199,4513.2834
2007-07-17 11:45:00,73.33,73.34,73.29,73.3,8308.544466099087,54.1768,54.1842,54.1473,54.1546,8308.5445
2007-07-17 11:50:00,73.33,73.37,73.3,73.36,56621.1919171197,54.1768,54.2064,54.1546,54.199,56621.1919
2007-07-17 11:55:00,73.37,73.4,73.32,73.4,4000.410298492153,54.2064,54.2285,54.1694,54.2285,4000.4103
2007-07-17 12:00:00,73.39,73.41,73.32,73.32,7385.372858754744,54.2211,54.2359,54.1694,54.1694,7385.3729
2007-07-17 12:05:00,73.32,73.41,73.32,73.38,6359.626628372141,54.1694,54.2359,54.1694,54.2138,6359.6266
2007-07-17 12:10:00,73.37,73.41,73.34,73.4,6975.074366601702,54.2064,54.2359,54.1842,54.2285,6975.0744
2007-07-17 12:15:00,73.38,73.39,73.28,73.29,13642.424864088624,54.2138,54.2211,54.1399,54.1473,13642.4249
2007-07-17 12:20:00,73.26,73.38,73.26,73.35,7693.096727869524,54.1251,54.2138,54.1251,54.1916,7693.0967
2007-07-17 12:25:00,73.35,73.37,73.28,73.29,7385.372858754744,54.1916,54.2064,54.1399,54.1473,7385.3729
2007-07-17 12:30:00,73.29,73.32,73.24,73.28,16104.215817006872,54.1473,54.1694,54.1103,54.1399,16104.2158
2007-07-17 12:35:00,73.28,73.29,73.22,73.22,10975.484665093856,54.1399,54.1473,54.0955,54.0955,10975.4847
2007-07-17 12:40:00,73.25,73.36,73.25,73.33,8308.544466099087,54.1177,54.199,54.1177,54.1768,8308.5445
2007-07-17 12:45:00,73.33,73.34,73.29,73.3,7693.096727869524,54.1768,54.1842,54.1473,54.1546,7693.0967
2007-07-17 12:50:00,73.29,73.34,73.29,73.31,8205.969843060826,54.1473,54.1842,54.1473,54.162,8205.9698
2007-07-17 12:55:00,73.31,73.38,73.28,73.37,15488.76807877731,54.162,54.2138,54.1399,54.2064,15488.7681
2007-07-17 13:00:00,73.33,73.37,73.26,73.36,7590.522104831264,54.1768,54.2064,54.1251,54.199,7590.5221
2007-07-17 13:05:00,73.33,73.36,73.28,73.3,6769.925120525182,54.1768,54.199,54.1399,54.1546,6769.9251
2007-07-17 13:10:00,73.29,73.37,73.29,73.37,7693.096727869524,54.1473,54.2064,54.1473,54.2064,7693.0967
2007-07-17 13:15:00,73.37,73.37,73.27,73.31,8205.969843060826,54.2064,54.2064,54.1325,54.162,8205.9698
2007-07-17 13:20:00,73.31,73.34,73.27,73.34,8616.268335213868,54.162,54.1842,54.1325,54.1842,8616.2683
2007-07-17 13:25:00,73.34,73.37,73.31,73.36,7077.648989639963,54.1842,54.2064,54.162,54.199,7077.649
2007-07-17 13:30:00,73.36,73.42,73.35,73.4,9744.58918863473,54.199,54.2433,54.1916,54.2285,9744.5892
2007-07-17 13:35:00,73.39,73.45,73.39,73.43,8513.693712175607,54.2211,54.2655,54.2211,54.2507,8513.6937
2007-07-17 13:40:00,73.4,73.45,73.39,73.42,7898.245973946045,54.2285,54.2655,54.2211,54.2433,7898.246
2007-07-17 13:45:00,73.42,73.44,73.38,73.38,6872.499743563442,54.2433,54.2581,54.2138,54.2138,6872.4997
2007-07-17 13:50:00,73.43,73.52,73.4,73.49,7487.947481793004,54.2507,54.3172,54.2285,54.295,7487.9475
2007-07-17 13:55:00,73.47,73.51,73.42,73.51,7282.798235716484,54.2802,54.3098,54.2433,54.3098,7282.7982
2007-07-17 14:00:00,73.48,73.51,73.36,73.38,16206.790440045132,54.2876,54.3098,54.199,54.2138,16206.7904
2007-07-17 14:05:00,73.42,73.45,73.4,73.41,6667.350497486921,54.2433,54.2655,54.2285,54.2359,6667.3505
2007-07-17 14:10:00,73.41,73.55,73.41,73.54,8411.119089137346,54.2359,54.3393,54.2359,54.332,8411.1191
2007-07-17 14:15:00,73.55,73.57,73.41,73.47,13026.977125859064,54.3393,54.3541,54.2359,54.2802,13026.9771
2007-07-17 14:20:00,73.47,73.5,73.46,73.46,5026.156528874756,54.2802,54.3024,54.2729,54.2729,5026.1565
2007-07-17 14:25:00,73.47,73.52,73.42,73.52,8616.268335213868,54.2802,54.3172,54.2433,54.3172,8616.2683
2007-07-17 14:30:00,73.52,73.54,73.46,73.52,12719.25325674428,54.3172,54.332,54.2729,54.3172,12719.2533
2007-07-17 14:35:00,73.53,73.56,73.5,73.53,9642.014565596472,54.3246,54.3467,54.3024,54.3246,9642.0146
2007-07-17 14:40:00,73.53,73.61,73.51,73.59,18771.15601600164,54.3246,54.3837,54.3098,54.3689,18771.156
2007-07-17 14:45:00,73.58,73.6,73.51,73.6,10565.186172940814,54.3615,54.3763,54.3098,54.3763,10565.1862
2007-07-17 14:50:00,73.6,73.61,73.53,73.55,10257.462303826032,54.3763,54.3837,54.3246,54.3393,10257.4623
2007-07-17 14:55:00,73.57,73.61,73.55,73.59,12924.402502820802,54.3541,54.3837,54.3393,54.3689,12924.4025
2007-07-17 15:00:00,73.59,73.6,73.56,73.6,13129.551748897322,54.3689,54.3763,54.3467,54.3763,13129.5517
2007-07-17 15:05:00,73.58,73.65,73.58,73.63,16206.790440045132,54.3615,54.4132,54.3615,54.3985,16206.7904
2007-07-17 15:10:00,73.63,73.65,73.61,73.63,14155.297979279923,54.3985,54.4132,54.3837,54.3985,14155.298
2007-07-17 15:15:00,73.63,73.65,73.56,73.58,10975.484665093856,54.3985,54.4132,54.3467,54.3615,10975.4847
2007-07-17 15:20:00,73.57,73.58,73.53,73.55,18566.00676992512,54.3541,54.3615,54.3246,54.3393,18566.0068
2007-07-17 15:25:00,73.55,73.58,73.48,73.53,21950.969330187712,54.3393,54.3615,54.2876,54.3246,21950.9693
2007-07-17 15:30:00,73.5,73.52,73.46,73.47,19899.476869422502,54.3024,54.3172,54.2729,54.2802,19899.4769
2007-07-17 15:35:00,73.48,73.48,73.42,73.46,17232.536670427737,54.2876,54.2876,54.2433,54.2729,17232.5367
2007-07-17 15:40:00,73.45,73.47,73.36,73.4,17129.962047389476,54.2655,54.2802,54.199,54.2285,17129.962
2007-07-17 15:45:00,73.39,73.49,73.39,73.45,17847.984408657296,54.2211,54.295,54.2211,54.2655,17847.9844
2007-07-17 15:50:00,73.45,73.47,73.38,73.43,24925.63339829726,54.2655,54.2802,54.2138,54.2507,24925.6334
2007-07-17 15:55:00,73.45,73.49,73.43,73.43,25233.35726741204,54.2655,54.295,54.2507,54.2507,25233.3573
2007-07-18 09:30:00,73.42,73.45,73.37,73.37,24105.036413991176,54.2433,54.2655,54.2064,54.2064,24105.0364
2007-07-18 09:35:00,73.44,73.51,73.44,73.46,2461.790952918248,54.2581,54.3098,54.2581,54.2729,2461.791
2007-07-18 09:40:00,73.42,73.55,73.42,73.48,8103.395220022566,54.2433,54.3393,54.2433,54.2876,8103.3952
2007-07-18 09:45:00,73.45,73.48,73.39,73.44,13232.126371935585,54.2655,54.2876,54.2211,54.2581,13232.1264
2007-07-18 09:50:00,73.45,73.46,73.39,73.4,9642.014565596472,54.2655,54.2729,54.2211,54.2285,9642.0146
2007-07-18 09:55:00,73.4,73.41,73.31,73.31,15796.491947892093,54.2285,54.2359,54.162,54.162,15796.4919
2007-07-18 10:00:00,73.36,73.38,73.14,73.18,18360.8575238486,54.199,54.2138,54.0364,54.066,18360.8575
2007-07-18 10:05:00,73.2,73.24,73.1,73.18,13950.148733203405,54.0808,54.1103,54.0069,54.066,13950.1487
2007-07-18 10:10:00,73.14,73.2,73.09,73.19,8718.842958252128,54.0364,54.0808,53.9995,54.0734,8718.843
2007-07-18 10:15:00,73.16,73.2,73.11,73.18,10975.484665093856,54.0512,54.0808,54.0143,54.066,10975.4847
2007-07-18 10:20:00,73.17,73.19,73.05,73.05,6257.0520053338805,54.0586,54.0734,53.9699,53.9699,6257.052
2007-07-18 10:25:00,73.08,73.2,73.08,73.2,4000.410298492153,53.9921,54.0808,53.9921,54.0808,4000.4103
2007-07-18 10:30:00,73.21,73.21,73.07,73.07,8103.395220022566,54.0882,54.0882,53.9847,53.9847,8103.3952
2007-07-18 10:35:00,73.1,73.21,73.08,73.11,11693.507026361678,54.0069,54.0882,53.9921,54.0143,11693.507
2007-07-18 10:40:00,73.1,73.1,72.98,73.01,22771.5663144938,54.0069,54.0069,53.9182,53.9404,22771.5663
2007-07-18 10:45:00,73.0,73.0,72.79,72.87,22874.14093753205,53.933,53.933,53.7779,53.837,22874.1409
2007-07-18 10:50:00,72.89,73.08,72.86,73.06,15181.044209662528,53.8517,53.9921,53.8296,53.9773,15181.0442
2007-07-18 10:55:00,73.05,73.12,72.93,72.94,12924.402502820802,53.9699,54.0217,53.8813,53.8887,12924.4025
2007-07-18 11:00:00,72.97,73.05,72.92,72.92,18463.43214688686,53.9108,53.9699,53.8739,53.8739,18463.4321
2007-07-18 11:05:00,72.91,73.05,72.91,73.04,11796.081649399935,53.8665,53.9699,53.8665,53.9626,11796.0816
2007-07-18 11:10:00,73.03,73.13,73.0,73.09,10154.887680787771,53.9552,54.029,53.933,53.9995,10154.8877
2007-07-18 11:15:00,73.1,73.13,73.01,73.01,7282.798235716484,54.0069,54.029,53.9404,53.9404,7282.7982
2007-07-18 11:20:00,72.97,73.03,72.94,72.94,8616.268335213868,53.9108,53.9552,53.8887,53.8887,8616.2683
2007-07-18 11:25:00,72.99,73.02,72.87,72.91,8000.820596984306,53.9256,53.9478,53.837,53.8665,8000.8206
2007-07-18 11:30:00,72.89,72.95,72.83,72.86,11283.208534208636,53.8517,53.8961,53.8074,53.8296,11283.2085
2007-07-18 11:35:00,72.87,72.93,72.74,72.79,14052.723356241666,53.837,53.8813,53.7409,53.7779,14052.7234
2007-07-18 11:40:00,72.79,72.89,72.77,72.83,5128.731151913016,53.7779,53.8517,53.7631,53.8074,5128.7312
2007-07-18 11:45:00,72.83,72.85,72.81,72.82,2051.4924607652065,53.8074,53.8222,53.7926,53.8,2051.4925
2007-07-18 11:50:00,72.82,72.89,72.73,72.86,11693.507026361678,53.8,53.8517,53.7335,53.8296,11693.507
2007-07-18 11:55:00,72.87,72.88,72.82,72.86,7693.096727869524,53.837,53.8443,53.8,53.8296,7693.0967
2007-07-18 12:00:00,72.86,72.9,72.82,72.86,8205.969843060826,53.8296,53.8591,53.8,53.8296,8205.9698
2007-07-18 12:05:00,72.85,72.93,72.85,72.93,3384.962560262591,53.8222,53.8813,53.8222,53.8813,3384.9626
2007-07-18 12:10:00,72.91,73.0,72.9,72.96,8616.268335213868,53.8665,53.933,53.8591,53.9035,8616.2683
2007-07-18 12:15:00,72.99,73.04,72.83,72.84,12411.5293876295,53.9256,53.9626,53.8074,53.8148,12411.5294
2007-07-18 12:20:00,72.86,72.94,72.82,72.82,24002.46179095292,53.8296,53.8887,53.8,53.8,24002.4618
2007-07-18 12:25:00,72.82,72.87,72.78,72.85,14668.171094471229,53.8,53.837,53.7705,53.8222,14668.1711
2007-07-18 12:30:00,72.87,72.87,72.76,72.81,26361.678120832905,53.837,53.837,53.7557,53.7926,26361.6781
2007-07-18 12:35:00,72.81,72.86,72.81,72.83,1948.9178377269463,53.7926,53.8296,53.7926,53.8074,1948.9178
2007-07-18 12:40:00,72.85,72.85,72.78,72.83,2872.089445071289,53.8222,53.8222,53.7705,53.8074,2872.0894
2007-07-18 12:45:00,72.83,72.87,72.83,72.87,5846.753513180839,53.8074,53.837,53.8074,53.837,5846.7535
2007-07-18 12:50:00,72.87,72.87,72.82,72.83,8103.395220022566,53.837,53.837,53.8,53.8074,8103.3952
2007-07-18 12:55:00,72.81,72.83,72.77,72.82,4923.581905836496,53.7926,53.8074,53.7631,53.8,4923.5819
2007-07-18 13:00:00,72.82,72.84,72.74,72.78,6667.350497486921,53.8,53.8148,53.7409,53.7705,6667.3505
2007-07-18 13:05:00,72.79,72.79,72.72,72.74,5128.731151913016,53.7779,53.7779,53.7261,53.7409,5128.7312
2007-07-18 13:10:00,72.73,72.73,72.63,72.69,10565.186172940814,53.7335,53.7335,53.6596,53.704,10565.1862
2007-07-18 13:15:00,72.67,72.7,72.63,72.63,7693.096727869524,53.6892,53.7114,53.6596,53.6596,7693.0967
2007-07-18 13:20:00,72.62,72.74,72.62,72.71,13334.700994973842,53.6523,53.7409,53.6523,53.7187,13334.701
2007-07-18 13:25:00,72.69,72.75,72.63,72.65,11488.357780285158,53.704,53.7483,53.6596,53.6744,11488.3578
2007-07-18 13:30:00,72.65,72.71,72.6,72.7,7282.798235716484,53.6744,53.7187,53.6375,53.7114,7282.7982
2007-07-18 13:35:00,72.67,72.78,72.67,72.77,6667.350497486921,53.6892,53.7705,53.6892,53.7631,6667.3505
2007-07-18 13:40:00,72.76,72.81,72.72,72.74,9949.738434711251,53.7557,53.7926,53.7261,53.7409,9949.7384
2007-07-18 13:45:00,72.76,72.8,72.71,72.72,5436.455021027798,53.7557,53.7852,53.7187,53.7261,5436.455
2007-07-18 13:50:00,72.72,72.73,72.61,72.61,9334.29069648169,53.7261,53.7335,53.6449,53.6449,9334.2907
2007-07-18 13:55:00,72.62,72.63,72.58,72.6,5436.455021027798,53.6523,53.6596,53.6227,53.6375,5436.455
2007-07-18 14:00:00,72.61,72.7,72.61,72.7,4718.432659759975,53.6449,53.7114,53.6449,53.7114,4718.4327
2007-07-18 14:05:00,72.7,72.75,72.7,72.75,4821.007282798236,53.7114,53.7483,53.7114,53.7483,4821.0073
2007-07-18 14:10:00,72.75,72.81,72.72,72.72,10565.186172940814,53.7483,53.7926,53.7261,53.7261,10565.1862
2007-07-18 14:15:00,72.7,72.71,72.6,72.63,10975.484665093856,53.7114,53.7187,53.6375,53.6596,10975.4847
2007-07-18 14:20:00,72.62,72.64,72.56,72.63,6462.201251410401,53.6523,53.667,53.6079,53.6596,6462.2013
2007-07-18 14:25:00,72.64,72.64,72.53,72.59,8513.693712175607,53.667,53.667,53.5858,53.6301,8513.6937
2007-07-18 14:30:00,72.59,72.64,72.58,72.64,5333.880397989537,53.6301,53.667,53.6227,53.667,5333.8804
2007-07-18 14:35:00,72.66,72.69,72.58,72.58,27182.275105138982,53.6818,53.704,53.6227,53.6227,27182.2751
2007-07-18 14:40:00,72.58,72.58,72.49,72.49,10462.611549902556,53.6227,53.6227,53.5562,53.5562,10462.6115
2007-07-18 14:45:00,72.52,72.59,72.49,72.5,13026.977125859064,53.5784,53.6301,53.5562,53.5636,13026.9771
2007-07-18 14:50:00,72.49,72.6,72.44,72.56,16001.641193968611,53.5562,53.6375,53.5193,53.6079,16001.6412
2007-07-18 14:55:00,72.6,72.63,72.58,72.63,15283.61883270079,53.6375,53.6596,53.6227,53.6596,15283.6188
2007-07-18 15:00:00,72.62,72.63,72.53,72.55,6667.350497486921,53.6523,53.6596,53.5858,53.6005,6667.3505
2007-07-18 15:05:00,72.58,72.63,72.57,72.63,2359.216329879988,53.6227,53.6596,53.6153,53.6596,2359.2163
2007-07-18 15:10:00,72.63,72.63,72.57,72.6,15693.91732485383,53.6596,53.6596,53.6153,53.6375,15693.9173
2007-07-18 15:15:00,72.63,72.67,72.6,72.66,3487.537183300851,53.6596,53.6892,53.6375,53.6818,3487.5372
2007-07-18 15:20:00,72.65,72.67,72.54,72.63,16104.215817006872,53.6744,53.6892,53.5932,53.6596,16104.2158
2007-07-18 15:25:00,72.63,72.64,72.57,72.57,13334.700994973842,53.6596,53.667,53.6153,53.6153,13334.701
2007-07-18 15:30:00,72.56,72.63,72.55,72.63,8513.693712175607,53.6079,53.6596,53.6005,53.6596,8513.6937
2007-07-18 15:35:00,72.63,72.71,72.57,72.62,40927.27459226587,53.6596,53.7187,53.6153,53.6523,40927.2746
2007-07-18 15:40:00,72.6,72.63,72.54,72.62,10052.313057749512,53.6375,53.6596,53.5932,53.6523,10052.3131
2007-07-18 15:45:00,72.59,72.78,72.57,72.72,21950.969330187712,53.6301,53.7705,53.6153,53.7261,21950.9693
2007-07-18 15:50:00,72.72,72.75,72.64,72.67,47799.77433582932,53.7261,53.7483,53.667,53.6892,47799.7743
2007-07-18 15:55:00,72.66,72.68,72.59,72.63,63083.3931685301,53.6818,53.6966,53.6301,53.6596,63083.3932
2007-07-19 09:30:00,72.79,72.97,72.71,72.71,22874.14093753205,53.7779,53.9108,53.7187,53.7187,22874.1409
2007-07-19 09:35:00,72.69,72.8,72.54,72.67,27900.29746640681,53.704,53.7852,53.5932,53.6892,27900.2975
2007-07-19 09:40:00,72.67,72.78,72.67,72.75,47389.47584367627,53.6892,53.7705,53.6892,53.7483,47389.4758
2007-07-19 09:45:00,72.77,72.78,72.57,72.57,14360.447225356444,53.7631,53.7705,53.6153,53.6153,14360.4472
2007-07-19 09:50:00,72.5,72.69,72.5,72.58,25335.9318904503,53.5636,53.704,53.5636,53.6227,25335.9319
2007-07-19 09:55:00,72.58,72.61,72.28,72.31,20720.073853728587,53.6227,53.6449,53.4011,53.4232,20720.0739
2007-07-19 10:00:00,72.3,72.42,72.27,72.39,16719.663555236435,53.4158,53.5045,53.3937,53.4823,16719.6636
2007-07-19 10:05:00,72.39,72.41,72.37,72.39,9129.14145040517,53.4823,53.4971,53.4676,53.4823,9129.1415
2007-07-19 10:10:00,72.39,72.42,72.38,72.38,5333.880397989537,53.4823,53.5045,53.4749,53.4749,5333.8804
2007-07-19 10:15:00,72.39,72.48,72.39,72.47,8411.119089137346,53.4823,53.5488,53.4823,53.5414,8411.1191
2007-07-19 10:20:00,72.45,72.54,72.42,72.54,10565.186172940814,53.5267,53.5932,53.5045,53.5932,10565.1862
2007-07-19 10:25:00,72.54,72.71,72.53,72.65,14770.745717509488,53.5932,53.7187,53.5858,53.6744,14770.7457
2007-07-19 10:30:00,72.62,72.68,72.6,72.67,36208.84193250589,53.6523,53.6966,53.6375,53.6892,36208.8419
2007-07-19 10:35:00,72.69,72.71,72.54,72.54,8411.119089137346,53.704,53.7187,53.5932,53.5932,8411.1191
2007-07-19 10:40:00,72.57,72.59,72.53,72.58,7590.522104831264,53.6153,53.6301,53.5858,53.6227,7590.5221
2007-07-19 10:45:00,72.57,72.61,72.55,72.58,4102.984921530413,53.6153,53.6449,53.6005,53.6227,4102.9849
2007-07-19 10:50:00,72.59,72.67,72.57,72.67,6462.201251410401,53.6301,53.6892,53.6153,53.6892,6462.2013
2007-07-19 10:55:00,72.65,72.66,72.53,72.59,14975.894963586008,53.6744,53.6818,53.5858,53.6301,14975.895
2007-07-19 11:00:00,72.59,72.74,72.56,72.72,9949.738434711251,53.6301,53.7409,53.6079,53.7261,9949.7384
2007-07-19 11:05:00,72.69,72.83,72.67,72.79,10462.611549902556,53.704,53.8074,53.6892,53.7779,10462.6115
2007-07-19 11:10:00,72.82,72.82,72.71,72.74,9847.163811672992,53.8,53.8,53.7187,53.7409,9847.1638
2007-07-19 11:15:00,72.73,72.85,72.73,72.85,8411.119089137346,53.7335,53.8222,53.7335,53.8222,8411.1191
2007-07-19 11:20:00,72.84,72.91,72.82,72.82,9334.29069648169,53.8148,53.8665,53.8,53.8,9334.2907
2007-07-19 11:25:00,72.81,72.83,72.74,72.78,9436.86531951995,53.7926,53.8074,53.7409,53.7705,9436.8653
2007-07-19 11:30:00,72.77,72.78,72.73,72.73,7282.798235716484,53.7631,53.7705,53.7335,53.7335,7282.7982
2007-07-19 11:35:00,72.76,72.81,72.73,72.81,6359.626628372141,53.7557,53.7926,53.7335,53.7926,6359.6266
2007-07-19 11:40:00,72.79,72.83,72.79,72.83,11488.357780285158,53.7779,53.8074,53.7779,53.8074,11488.3578
2007-07-19 11:45:00,72.82,72.86,72.82,72.83,7077.648989639963,53.8,53.8296,53.8,53.8074,7077.649
2007-07-19 11:50:00,72.86,72.91,72.86,72.91,9334.29069648169,53.8296,53.8665,53.8296,53.8665,9334.2907
2007-07-19 11:55:00,72.91,72.94,72.9,72.92,4821.007282798236,53.8665,53.8887,53.8591,53.8739,4821.0073
2007-07-19 12:00:00,72.9,72.94,72.85,72.94,13129.551748897322,53.8591,53.8887,53.8222,53.8887,13129.5517
2007-07-19 12:05:00,72.95,73.0,72.94,72.99,12308.95476459124,53.8961,53.933,53.8887,53.9256,12308.9548
2007-07-19 12:10:00,72.97,73.05,72.97,73.02,9744.58918863473,53.9108,53.9699,53.9108,53.9478,9744.5892
2007-07-19 12:15:00,73.03,73.03,72.92,72.95,15181.044209662528,53.9552,53.9552,53.8739,53.8961,15181.0442
2007-07-19 12:20:00,72.96,72.98,72.9,72.97,20720.073853728587,53.9035,53.9182,53.8591,53.9108,20720.0739
2007-07-19 12:25:00,72.96,73.01,72.93,72.98,19796.902246384245,53.9035,53.9404,53.8813,53.9182,19796.9022
2007-07-19 12:30:00,72.98,73.0,72.97,72.99,5539.029644066058,53.9182,53.933,53.9108,53.9256,5539.0296
2007-07-19 12:35:00,73.0,73.06,72.99,73.05,5846.753513180839,53.933,53.9773,53.9256,53.9699,5846.7535
2007-07-19 12:40:00,73.06,73.08,73.02,73.05,7282.798235716484,53.9773,53.9921,53.9478,53.9699,7282.7982
2007-07-19 12:45:00,73.05,73.13,73.05,73.13,6257.0520053338805,53.9699,54.029,53.9699,54.029,6257.052
2007-07-19 12:50:00,73.13,73.18,73.13,73.18,14565.596471432968,54.029,54.066,54.029,54.066,14565.5965
2007-07-19 12:55:00,73.17,73.18,73.15,73.15,4000.410298492153,54.0586,54.066,54.0438,54.0438,4000.4103
2007-07-19 13:00:00,73.16,73.16,73.12,73.14,10872.910042055595,54.0512,54.0512,54.0217,54.0364,10872.91
2007-07-19 13:05:00,73.13,73.13,73.08,73.13,5744.178890142579,54.029,54.029,53.9921,54.029,5744.1789
2007-07-19 13:10:00,73.12,73.18,73.12,73.18,26259.103497794644,54.0217,54.066,54.0217,54.066,26259.1035
2007-07-19 13:15:00,73.17,73.17,73.12,73.16,7180.223612678223,54.0586,54.0586,54.0217,54.0512,7180.2236
2007-07-19 13:20:00,73.15,73.19,73.13,73.19,7693.096727869524,54.0438,54.0734,54.029,54.0734,7693.0967
2007-07-19 13:25:00,73.2,73.2,73.11,73.14,11283.208534208636,54.0808,54.0808,54.0143,54.0364,11283.2085
2007-07-19 13:30:00,73.14,73.14,73.12,73.12,6257.0520053338805,54.0364,54.0364,54.0217,54.0217,6257.052
2007-07-19 13:35:00,73.13,73.14,73.11,73.14,5846.753513180839,54.029,54.0364,54.0143,54.0364,5846.7535
2007-07-19 13:40:00,73.12,73.17,73.12,73.15,6975.074366601702,54.0217,54.0586,54.0217,54.0438,6975.0744
2007-07-19 13:45:00,73.14,73.14,73.11,73.11,7795.671350907785,54.0364,54.0364,54.0143,54.0143,7795.6714
2007-07-19 13:50:00,73.11,73.12,73.09,73.1,6462.201251410401,54.0143,54.0217,53.9995,54.0069,6462.2013
2007-07-19 13:55:00,73.1,73.11,72.99,72.99,14565.596471432968,54.0069,54.0143,53.9256,53.9256,14565.5965
2007-07-19 14:00:00,72.99,72.99,72.91,72.94,14360.447225356444,53.9256,53.9256,53.8665,53.8887,14360.4472
2007-07-19 14:05:00,72.93,72.97,72.89,72.96,14360.447225356444,53.8813,53.9108,53.8517,53.9035,14360.4472
2007-07-19 14:10:00,72.96,72.98,72.84,72.89,30772.386911478097,53.9035,53.9182,53.8148,53.8517,30772.3869
2007-07-19 14:15:00,72.91,72.93,72.83,72.92,18155.70827777208,53.8665,53.8813,53.8074,53.8739,18155.7083
2007-07-19 14:20:00,72.91,73.0,72.89,72.95,13847.574110165144,53.8665,53.933,53.8517,53.8961,13847.5741
2007-07-19 14:25:00,72.95,72.95,72.86,72.86,11078.059288132115,53.8961,53.8961,53.8296,53.8296,11078.0593
2007-07-19 14:30:00,72.86,72.86,72.83,72.84,7077.648989639963,53.8296,53.8296,53.8074,53.8148,7077.649
2007-07-19 14:35:00,72.83,72.86,72.82,72.83,8308.544466099087,53.8074,53.8296,53.8,53.8074,8308.5445
2007-07-19 14:40:00,72.85,72.93,72.83,72.92,13437.275618012103,53.8222,53.8813,53.8074,53.8739,13437.2756
2007-07-19 14:45:00,72.93,72.98,72.86,72.95,139706.63657811057,53.8813,53.9182,53.8296,53.8961,139706.6366
2007-07-19 14:50:00,72.94,72.96,72.9,72.92,16719.663555236435,53.8887,53.9035,53.8591,53.8739,16719.6636
2007-07-19 14:55:00,72.9,72.98,72.9,72.98,5333.880397989537,53.8591,53.9182,53.8591,53.9182,5333.8804
2007-07-19 15:00:00,72.98,73.02,72.97,73.01,7077.648989639963,53.9182,53.9478,53.9108,53.9404,7077.649
2007-07-19 15:05:00,73.02,73.08,72.96,73.06,42773.61780695456,53.9478,53.9921,53.9035,53.9773,42773.6178
2007-07-19 15:10:00,73.05,73.06,73.01,73.02,11078.059288132115,53.9699,53.9773,53.9404,53.9478,11078.0593
2007-07-19 15:15:00,73.02,73.03,72.93,72.96,15899.06657093035,53.9478,53.9552,53.8813,53.9035,15899.0666
2007-07-19 15:20:00,72.96,73.02,72.93,73.01,18155.70827777208,53.9035,53.9478,53.8813,53.9404,18155.7083
2007-07-19 15:25:00,73.01,73.07,73.0,73.04,32721.304749205046,53.9404,53.9847,53.933,53.9626,32721.3047
2007-07-19 15:30:00,73.04,73.04,72.98,73.01,41234.99846138065,53.9626,53.9626,53.9182,53.9404,41234.9985
2007-07-19 15:35:00,73.01,73.01,72.95,72.96,15796.491947892093,53.9404,53.9404,53.8961,53.9035,15796.4919
2007-07-19 15:40:00,72.96,73.04,72.95,72.98,21745.82008411119,53.9035,53.9626,53.8961,53.9182,21745.8201
2007-07-19 15:45:00,72.96,72.98,72.86,72.87,17745.40978561904,53.9035,53.9182,53.8296,53.837,17745.4098
2007-07-19 15:50:00,72.87,72.94,72.81,72.92,42363.31931480152,53.837,53.8887,53.7926,53.8739,42363.3193
2007-07-19 15:55:00,72.91,72.98,72.89,72.97,35080.52107908503,53.8665,53.9182,53.8517,53.9108,35080.5211
2007-07-20 09:30:00,72.94,73.01,72.8,72.91,230690.32721304748,53.8887,53.9404,53.7852,53.8665,230690.3272
2007-07-20 09:35:00,72.95,73.02,72.68,72.76,5026.156528874756,53.8961,53.9478,53.6966,53.7557,5026.1565
2007-07-20 09:40:00,72.76,72.97,72.75,72.97,10667.760795979077,53.7557,53.9108,53.7483,53.9108,10667.7608
2007-07-20 09:45:00,72.96,72.98,72.83,72.86,8103.395220022566,53.9035,53.9182,53.8074,53.8296,8103.3952
2007-07-20 09:50:00,72.85,72.87,72.53,72.63,30977.53615755462,53.8222,53.837,53.5858,53.6596,30977.5362
2007-07-20 09:55:00,72.64,72.81,72.64,72.76,13744.999487126885,53.667,53.7926,53.667,53.7557,13744.9995
2007-07-20 10:00:00,72.77,72.77,72.48,72.57,12206.38014155298,53.7631,53.7631,53.5488,53.6153,12206.3801
2007-07-20 10:05:00,72.58,72.66,72.57,72.58,12719.25325674428,53.6227,53.6818,53.6153,53.6227,12719.2533
2007-07-20 10:10:00,72.59,72.68,72.55,72.65,11180.633911170376,53.6301,53.6966,53.6005,53.6744,11180.6339
2007-07-20 10:15:00,72.63,72.63,72.4,72.44,13026.977125859064,53.6596,53.6596,53.4897,53.5193,13026.9771
2007-07-20 10:20:00,72.41,72.58,72.41,72.49,12616.67863370602,53.4971,53.6227,53.4971,53.5562,12616.6786
2007-07-20 10:25:00,72.5,72.51,72.45,72.51,6872.499743563442,53.5636,53.571,53.5267,53.571,6872.4997
2007-07-20 10:30:00,72.52,72.56,72.46,72.48,14565.596471432968,53.5784,53.6079,53.534,53.5488,14565.5965
2007-07-20 10:35:00,72.48,72.58,72.39,72.55,7077.648989639963,53.5488,53.6227,53.4823,53.6005,7077.649
2007-07-20 10:40:00,72.57,72.68,72.57,72.68,11283.208534208636,53.6153,53.6966,53.6153,53.6966,11283.2085
2007-07-20 10:45:00,72.66,72.66,72.49,72.49,9949.738434711251,53.6818,53.6818,53.5562,53.5562,9949.7384
2007-07-20 10:50:00,72.52,72.67,72.52,72.59,21950.969330187712,53.5784,53.6892,53.5784,53.6301,21950.9693
2007-07-20 10:55:00,72.63,72.84,72.63,72.63,36516.56580162068,53.6596,53.8148,53.6596,53.6596,36516.5658
2007-07-20 11:00:00,72.65,72.76,72.65,72.7,15386.193455739049,53.6744,53.7557,53.6744,53.7114,15386.1935
2007-07-20 11:05:00,72.71,72.76,72.7,72.75,7590.522104831264,53.7187,53.7557,53.7114,53.7483,7590.5221
2007-07-20 11:10:00,72.76,72.85,72.71,72.76,10770.335419017334,53.7557,53.8222,53.7187,53.7557,10770.3354
2007-07-20 11:15:00,72.76,72.8,72.74,72.77,12411.5293876295,53.7557,53.7852,53.7409,53.7631,12411.5294
2007-07-20 11:20:00,72.77,72.77,72.61,72.68,19796.902246384245,53.7631,53.7631,53.6449,53.6966,19796.9022
2007-07-20 11:25:00,72.69,72.83,72.67,72.82,42978.76705303108,53.704,53.8074,53.6892,53.8,42978.7671
2007-07-20 11:30:00,72.81,72.83,72.72,72.81,9129.14145040517,53.7926,53.8074,53.7261,53.7926,9129.1415
2007-07-20 11:35:00,72.8,72.81,72.65,72.67,10257.462303826032,53.7852,53.7926,53.6744,53.6892,10257.4623
2007-07-20 11:40:00,72.68,72.78,72.68,72.69,11078.059288132115,53.6966,53.7705,53.6966,53.704,11078.0593
2007-07-20 11:45:00,72.69,72.85,72.69,72.75,9539.43994255821,53.704,53.8222,53.704,53.7483,9539.4399
2007-07-20 11:50:00,72.72,72.81,72.72,72.81,15591.34270181557,53.7261,53.7926,53.7261,53.7926,15591.3427
2007-07-20 11:55:00,72.8,72.83,72.75,72.75,16514.514309159913,53.7852,53.8074,53.7483,53.7483,16514.5143
2007-07-20 12:00:00,72.76,72.79,72.73,72.74,27797.72284336855,53.7557,53.7779,53.7335,53.7409,27797.7228
2007-07-20 12:05:00,72.75,72.83,72.75,72.82,19694.327623345984,53.7483,53.8074,53.7483,53.8,19694.3276
2007-07-20 12:10:00,72.83,72.91,72.82,72.91,15796.491947892093,53.8074,53.8665,53.8,53.8665,15796.4919
2007-07-20 12:15:00,72.86,72.93,72.86,72.91,24002.46179095292,53.8296,53.8813,53.8296,53.8665,24002.4618
2007-07-20 12:20:00,72.9,72.97,72.85,72.94,14770.745717509488,53.8591,53.9108,53.8222,53.8887,14770.7457
2007-07-20 12:25:00,72.94,72.97,72.91,72.94,22771.5663144938,53.8887,53.9108,53.8665,53.8887,22771.5663
2007-07-20 12:30:00,72.96,72.97,72.88,72.94,19694.327623345984,53.9035,53.9108,53.8443,53.8887,19694.3276
2007-07-20 12:35:00,72.93,73.01,72.93,72.99,25746.230382603346,53.8813,53.9404,53.8813,53.9256,25746.2304
2007-07-20 12:40:00,72.99,73.03,72.95,72.95,14052.723356241666,53.9256,53.9552,53.8961,53.8961,14052.7234
2007-07-20 12:45:00,72.95,72.98,72.85,72.85,14360.447225356444,53.8961,53.9182,53.8222,53.8222,14360.4472
2007-07-20 12:50:00,72.85,72.96,72.84,72.95,12001.23089547646,53.8222,53.9035,53.8148,53.8961,12001.2309
2007-07-20 12:55:00,72.95,72.96,72.8,72.9,19181.45450815468,53.8961,53.9035,53.7852,53.8591,19181.4545
2007-07-20 13:00:00,72.87,72.96,72.85,72.96,9642.014565596472,53.837,53.9035,53.8222,53.9035,9642.0146
2007-07-20 13:05:00,72.96,73.03,72.94,72.99,19181.45450815468,53.9035,53.9552,53.8887,53.9256,19181.4545
2007-07-20 13:10:00,72.98,73.05,72.93,72.94,30259.5137962868,53.9182,53.9699,53.8813,53.8887,30259.5138
2007-07-20 13:15:00,72.93,73.0,72.91,73.0,7898.245973946045,53.8813,53.933,53.8665,53.933,7898.246
2007-07-20 13:20:00,72.96,72.99,72.86,72.93,11796.081649399935,53.9035,53.9256,53.8296,53.8813,11796.0816
2007-07-20 13:25:00,72.95,72.95,72.82,72.84,9436.86531951995,53.8961,53.8961,53.8,53.8148,9436.8653
2007-07-20 13:30:00,72.85,72.85,72.72,72.76,6872.499743563442,53.8222,53.8222,53.7261,53.7557,6872.4997
2007-07-20 13:35:00,72.76,72.87,72.75,72.87,7385.372858754744,53.7557,53.837,53.7483,53.837,7385.3729
2007-07-20 13:40:00,72.88,72.95,72.88,72.88,5026.156528874756,53.8443,53.8961,53.8443,53.8443,5026.1565
2007-07-20 13:45:00,72.88,72.9,72.78,72.85,11180.633911170376,53.8443,53.8591,53.7705,53.8222,11180.6339
2007-07-20 13:50:00,72.85,72.96,72.81,72.81,16822.238178274692,53.8222,53.9035,53.7926,53.7926,16822.2382
2007-07-20 13:55:00,72.86,72.87,72.75,72.79,6872.499743563442,53.8296,53.837,53.7483,53.7779,6872.4997
2007-07-20 14:00:00,72.79,72.82,72.7,72.73,18566.00676992512,53.7779,53.8,53.7114,53.7335,18566.0068
2007-07-20 14:05:00,72.76,73.0,72.74,72.88,18258.28290081034,53.7557,53.933,53.7409,53.8443,18258.2829
2007-07-20 14:10:00,72.89,72.98,72.87,72.95,7180.223612678223,53.8517,53.9182,53.837,53.8961,7180.2236
2007-07-20 14:15:00,72.97,73.1,72.89,73.08,7282.798235716484,53.9108,54.0069,53.8517,53.9921,7282.7982
2007-07-20 14:20:00,73.07,73.16,73.04,73.13,9744.58918863473,53.9847,54.0512,53.9626,54.029,9744.5892
2007-07-20 14:25:00,73.14,73.14,72.96,72.96,10257.462303826032,54.0364,54.0364,53.9035,53.9035,10257.4623
2007-07-20 14:30:00,72.94,73.02,72.87,72.94,9026.566827366907,53.8887,53.9478,53.837,53.8887,9026.5668
2007-07-20 14:35:00,72.94,72.97,72.8,72.82,12411.5293876295,53.8887,53.9108,53.7852,53.8,12411.5294
2007-07-20 14:40:00,72.78,72.91,72.78,72.88,9026.566827366907,53.7705,53.8665,53.7705,53.8443,9026.5668
2007-07-20 14:45:00,72.86,72.92,72.83,72.88,5026.156528874756,53.8296,53.8739,53.8074,53.8443,5026.1565
2007-07-20 14:50:00,72.9,73.14,72.87,72.94,41953.02082264848,53.8591,54.0364,53.837,53.8887,41953.0208
2007-07-20 14:55:00,72.95,72.95,72.86,72.93,11385.783157246897,53.8961,53.8961,53.8296,53.8813,11385.7832
2007-07-20 15:00:00,72.93,73.0,72.9,73.0,7385.372858754744,53.8813,53.933,53.8591,53.933,7385.3729
2007-07-20 15:05:00,73.0,73.01,72.77,72.79,15591.34270181557,53.933,53.9404,53.7631,53.7779,15591.3427
2007-07-20 15:10:00,72.79,72.81,72.73,72.76,14975.894963586008,53.7779,53.7926,53.7335,53.7557,14975.895
2007-07-20 15:15:00,72.75,72.8,72.72,72.74,11078.059288132115,53.7483,53.7852,53.7261,53.7409,11078.0593
2007-07-20 15:20:00,72.75,72.81,72.73,72.76,15078.46958662427,53.7483,53.7926,53.7335,53.7557,15078.4696
2007-07-20 15:25:00,72.75,72.83,72.71,72.78,23797.3125448764,53.7483,53.8074,53.7187,53.7705,23797.3125
2007-07-20 15:30:00,72.75,72.75,72.53,72.55,25643.65575956508,53.7483,53.7483,53.5858,53.6005,25643.6558
2007-07-20 15:35:00,72.53,72.62,72.47,72.47,24412.76028310596,53.5858,53.6523,53.5414,53.5414,24412.7603
2007-07-20 15:40:00,72.46,72.52,72.44,72.47,20002.051492460763,53.534,53.5784,53.5193,53.5414,20002.0515
2007-07-20 15:45:00,72.48,72.5,72.45,72.46,17027.387424351215,53.5488,53.5636,53.5267,53.534,17027.3874
2007-07-20 15:50:00,72.46,72.51,72.41,72.44,22258.69319930249,53.534,53.571,53.4971,53.5193,22258.6932
2007-07-20 15:55:00,72.44,72.5,72.43,72.44,18668.58139296338,53.5193,53.5636,53.5119,53.5193,18668.5814
2007-07-23 09:30:00,72.9,73.27,72.83,73.25,23489.588675761617,53.8591,54.1325,53.8074,54.1177,23489.5887
2007-07-23 09:35:00,73.25,73.41,73.25,73.39,10667.760795979077,54.1177,54.2359,54.1177,54.2211,10667.7608
2007-07-23 09:40:00,73.37,73.51,73.23,73.31,15591.34270181557,54.2064,54.3098,54.1029,54.162,15591.3427
2007-07-23 09:45:00,73.32,73.32,73.18,73.18,18566.00676992512,54.1694,54.1694,54.066,54.066,18566.0068
2007-07-23 09:50:00,73.2,73.27,73.15,73.15,7282.798235716484,54.0808,54.1325,54.0438,54.0438,7282.7982
2007-07-23 09:55:00,73.15,73.19,73.09,73.12,8513.693712175607,54.0438,54.0734,53.9995,54.0217,8513.6937
2007-07-23 10:00:00,73.11,73.11,72.91,72.99,20514.924607652065,54.0143,54.0143,53.8665,53.9256,20514.9246
2007-07-23 10:05:00,72.99,73.02,72.94,73.02,8616.268335213868,53.9256,53.9478,53.8887,53.9478,8616.2683
2007-07-23 10:10:00,73.02,73.23,72.95,72.97,21232.94696891989,53.9478,54.1029,53.8961,53.9108,21232.947
2007-07-23 10:15:00,72.94,73.07,72.87,72.87,13334.700994973842,53.8887,53.9847,53.837,53.837,13334.701
2007-07-23 10:20:00,72.89,73.1,72.86,72.96,10154.887680787771,53.8517,54.0069,53.8296,53.9035,10154.8877
2007-07-23 10:25:00,72.96,73.09,72.93,73.09,12719.25325674428,53.9035,53.9995,53.8813,53.9995,12719.2533
2007-07-23 10:30:00,73.07,73.09,73.03,73.07,10052.313057749512,53.9847,53.9995,53.9552,53.9847,10052.3131
2007-07-23 10:35:00,73.07,73.18,73.06,73.09,12821.82787978254,53.9847,54.066,53.9773,53.9995,12821.8279
2007-07-23 10:40:00,73.09,73.09,72.99,73.07,6667.350497486921,53.9995,53.9995,53.9256,53.9847,6667.3505
2007-07-23 10:45:00,73.05,73.09,73.03,73.06,4923.581905836496,53.9699,53.9995,53.9552,53.9773,4923.5819
2007-07-23 10:50:00,73.06,73.09,73.0,73.08,10052.313057749512,53.9773,53.9995,53.933,53.9921,10052.3131
2007-07-23 10:55:00,73.08,73.19,73.07,73.18,10565.186172940814,53.9921,54.0734,53.9847,54.066,10565.1862
2007-07-23 11:00:00,73.18,73.29,73.17,73.25,10975.484665093856,54.066,54.1473,54.0586,54.1177,10975.4847
2007-07-23 11:05:00,73.25,73.27,73.04,73.05,19284.029131192943,54.1177,54.1325,53.9626,53.9699,19284.0291
2007-07-23 11:10:00,73.05,73.2,73.05,73.2,7590.522104831264,53.9699,54.0808,53.9699,54.0808,7590.5221
2007-07-23 11:15:00,73.2,73.25,73.04,73.05,11898.656272438198,54.0808,54.1177,53.9626,53.9699,11898.6563
2007-07-23 11:20:00,73.05,73.17,73.05,73.09,8205.969843060826,53.9699,54.0586,53.9699,53.9995,8205.9698
2007-07-23 11:25:00,73.09,73.14,73.05,73.12,6154.47738229562,53.9995,54.0364,53.9699,54.0217,6154.4774
2007-07-23 11:30:00,73.13,73.2,73.13,73.2,3282.3879372243305,54.029,54.0808,54.029,54.0808,3282.3879
2007-07-23 11:35:00,73.2,73.26,73.2,73.24,3590.111806339112,54.0808,54.1251,54.0808,54.1103,3590.1118
2007-07-23 11:40:00,73.26,73.26,73.06,73.13,24002.46179095292,54.1251,54.1251,53.9773,54.029,24002.4618
2007-07-23 11:45:00,73.15,73.15,73.06,73.06,3897.8356754538927,54.0438,54.0438,53.9773,53.9773,3897.8357
2007-07-23 11:50:00,73.08,73.16,73.07,73.16,4205.559544568673,53.9921,54.0512,53.9847,54.0512,4205.5595
2007-07-23 11:55:00,73.13,73.16,73.13,73.16,1538.6193455739049,54.029,54.0512,54.029,54.0512,1538.6193
2007-07-23 12:00:00,73.14,73.17,73.14,73.17,5128.731151913016,54.0364,54.0586,54.0364,54.0586,5128.7312
2007-07-23 12:05:00,73.17,73.17,73.05,73.05,10462.611549902556,54.0586,54.0586,53.9699,53.9699,10462.6115
2007-07-23 12:10:00,73.03,73.15,73.03,73.1,10770.335419017334,53.9552,54.0438,53.9552,54.0069,10770.3354
2007-07-23 12:15:00,73.1,73.14,73.1,73.13,2974.6640681095496,54.0069,54.0364,54.0069,54.029,2974.6641
2007-07-23 12:20:00,73.15,73.17,73.14,73.14,5026.156528874756,54.0438,54.0586,54.0364,54.0364,5026.1565
2007-07-23 12:25:00,73.15,73.17,73.14,73.16,4308.134167606934,54.0438,54.0586,54.0364,54.0512,4308.1342
2007-07-23 12:30:00,73.17,73.17,73.06,73.06,4923.581905836496,54.0586,54.0586,53.9773,53.9773,4923.5819
2007-07-23 12:35:00,73.06,73.06,72.97,73.0,8513.693712175607,53.9773,53.9773,53.9108,53.933,8513.6937
2007-07-23 12:40:00,73.01,73.04,72.98,73.04,9539.43994255821,53.9404,53.9626,53.9182,53.9626,9539.4399
2007-07-23 12:45:00,73.04,73.08,73.0,73.02,7590.522104831264,53.9626,53.9921,53.933,53.9478,7590.5221
2007-07-23 12:50:00,73.03,73.1,73.03,73.1,2769.514822033029,53.9552,54.0069,53.9552,54.0069,2769.5148
2007-07-23 12:55:00,73.07,73.1,72.92,72.97,10360.036926864292,53.9847,54.0069,53.8739,53.9108,10360.0369
2007-07-23 13:00:00,72.99,73.01,72.93,72.93,7385.372858754744,53.9256,53.9404,53.8813,53.8813,7385.3729
2007-07-23 13:05:00,72.94,73.01,72.94,72.94,8616.268335213868,53.8887,53.9404,53.8887,53.8887,8616.2683
2007-07-23 13:10:00,72.92,72.99,72.91,72.95,3897.8356754538927,53.8739,53.9256,53.8665,53.8961,3897.8357
2007-07-23 13:15:00,73.01,73.01,72.98,73.0,2564.365575956508,53.9404,53.9404,53.9182,53.933,2564.3656
2007-07-23 13:20:00,73.0,73.07,72.98,73.0,8821.417581290389,53.933,53.9847,53.9182,53.933,8821.4176
2007-07-23 13:25:00,72.98,73.0,72.9,72.95,6564.775874448661,53.9182,53.933,53.8591,53.8961,6564.7759
2007-07-23 13:30:00,72.97,73.03,72.95,73.02,2974.6640681095496,53.9108,53.9552,53.8961,53.9478,2974.6641
2007-07-23 13:35:00,73.03,73.09,73.03,73.08,19284.029131192943,53.9552,53.9995,53.9552,53.9921,19284.0291
2007-07-23 13:40:00,73.08,73.1,73.0,73.0,10975.484665093856,53.9921,54.0069,53.933,53.933,10975.4847
2007-07-23 13:45:00,73.02,73.02,72.98,73.02,3384.962560262591,53.9478,53.9478,53.9182,53.9478,3384.9626
2007-07-23 13:50:00,73.02,73.06,73.0,73.04,4718.432659759975,53.9478,53.9773,53.933,53.9626,4718.4327
2007-07-23 13:55:00,73.04,73.06,72.94,73.02,11385.783157246897,53.9626,53.9773,53.8887,53.9478,11385.7832
2007-07-23 14:00:00,73.04,73.05,72.88,72.89,12001.23089547646,53.9626,53.9699,53.8443,53.8517,12001.2309
2007-07-23 14:05:00,72.93,72.95,72.85,72.86,9334.29069648169,53.8813,53.8961,53.8222,53.8296,9334.2907
2007-07-23 14:10:00,72.87,72.9,72.79,72.84,11898.656272438198,53.837,53.8591,53.7779,53.8148,11898.6563
2007-07-23 14:15:00,72.86,72.91,72.84,72.86,12514.10401066776,53.8296,53.8665,53.8148,53.8296,12514.104
2007-07-23 14:20:00,72.84,72.88,72.82,72.85,4821.007282798236,53.8148,53.8443,53.8,53.8222,4821.0073
2007-07-23 14:25:00,72.84,72.9,72.78,72.82,12924.402502820802,53.8148,53.8591,53.7705,53.8,12924.4025
2007-07-23 14:30:00,72.82,72.93,72.82,72.92,6564.775874448661,53.8,53.8813,53.8,53.8739,6564.7759
2007-07-23 14:35:00,72.89,72.96,72.89,72.89,5641.604267104318,53.8517,53.9035,53.8517,53.8517,5641.6043
2007-07-23 14:40:00,72.89,72.91,72.85,72.88,6359.626628372141,53.8517,53.8665,53.8222,53.8443,6359.6266
2007-07-23 14:45:00,72.91,72.95,72.85,72.92,8821.417581290389,53.8665,53.8961,53.8222,53.8739,8821.4176
2007-07-23 14:50:00,72.92,72.94,72.87,72.87,6051.902759257359,53.8739,53.8887,53.837,53.837,6051.9028
2007-07-23 14:55:00,72.87,72.94,72.87,72.92,8000.820596984306,53.837,53.8887,53.837,53.8739,8000.8206
2007-07-23 15:00:00,72.91,72.96,72.84,72.85,15488.76807877731,53.8665,53.9035,53.8148,53.8222,15488.7681
2007-07-23 15:05:00,72.86,72.89,72.83,72.85,9642.014565596472,53.8296,53.8517,53.8074,53.8222,9642.0146
2007-07-23 15:10:00,72.85,72.87,72.81,72.85,10667.760795979077,53.8222,53.837,53.7926,53.8222,10667.7608
2007-07-23 15:15:00,72.83,72.85,72.78,72.78,12103.80551851472,53.8074,53.8222,53.7705,53.7705,12103.8055
2007-07-23 15:20:00,72.79,72.79,72.74,72.79,10462.611549902556,53.7779,53.7779,53.7409,53.7779,10462.6115
2007-07-23 15:25:00,72.77,72.79,72.69,72.71,29233.767565904192,53.7631,53.7779,53.704,53.7187,29233.7676
2007-07-23 15:30:00,72.71,72.74,72.66,72.73,27284.849728177247,53.7187,53.7409,53.6818,53.7335,27284.8497
2007-07-23 15:35:00,72.72,72.72,72.58,72.64,26156.528874756383,53.7261,53.7261,53.6227,53.667,26156.5289
2007-07-23 15:40:00,72.62,72.68,72.6,72.64,22361.26782234076,53.6523,53.6966,53.6375,53.667,22361.2678
2007-07-23 15:45:00,72.64,72.64,72.53,72.55,21745.82008411119,53.667,53.667,53.5858,53.6005,21745.8201
2007-07-23 15:50:00,72.54,72.6,72.54,72.55,13232.126371935585,53.5932,53.6375,53.5932,53.6005,13232.1264
2007-07-23 15:55:00,72.54,72.59,72.5,72.55,19489.17837726946,53.5932,53.6301,53.5636,53.6005,19489.1784
2007-07-24 09:30:00,72.37,72.44,72.27,72.35,11898.656272438198,53.4676,53.5193,53.3937,53.4528,11898.6563
2007-07-24 09:35:00,72.37,72.55,72.33,72.45,12616.67863370602,53.4676,53.6005,53.438,53.5267,12616.6786
2007-07-24 09:40:00,72.42,72.43,72.24,72.41,22053.54395322597,53.5045,53.5119,53.3715,53.4971,22053.544
2007-07-24 09:45:00,72.38,72.45,72.25,72.41,17027.387424351215,53.4749,53.5267,53.3789,53.4971,17027.3874
2007-07-24 09:50:00,72.44,72.53,72.36,72.41,22566.41706841727,53.5193,53.5858,53.4602,53.4971,22566.4171
2007-07-24 09:55:00,72.43,72.61,72.41,72.61,22771.5663144938,53.5119,53.6449,53.4971,53.6449,22771.5663
2007-07-24 10:00:00,72.62,72.65,72.52,72.57,13744.999487126885,53.6523,53.6744,53.5784,53.6153,13744.9995
2007-07-24 10:05:00,72.57,72.57,72.37,72.44,21438.09621499641,53.6153,53.6153,53.4676,53.5193,21438.0962
2007-07-24 10:10:00,72.41,72.47,72.41,72.42,7590.522104831264,53.4971,53.5414,53.4971,53.5045,7590.5221
2007-07-24 10:15:00,72.41,72.47,72.3,72.47,21745.82008411119,53.4971,53.5414,53.4158,53.5414,21745.8201
2007-07-24 10:20:00,72.46,72.48,72.33,72.43,13334.700994973842,53.534,53.5488,53.438,53.5119,13334.701
2007-07-24 10:25:00,72.43,72.49,72.39,72.45,7077.648989639963,53.5119,53.5562,53.4823,53.5267,7077.649
2007-07-24 10:30:00,72.46,72.46,72.39,72.42,7590.522104831264,53.534,53.534,53.4823,53.5045,7590.5221
2007-07-24 10:35:00,72.43,72.56,72.43,72.53,12411.5293876295,53.5119,53.6079,53.5119,53.5858,12411.5294
2007-07-24 10:40:00,72.54,72.56,72.44,72.48,9231.71607344343,53.5932,53.6079,53.5193,53.5488,9231.7161
2007-07-24 10:45:00,72.45,72.46,72.41,72.41,11693.507026361678,53.5267,53.534,53.4971,53.4971,11693.507
2007-07-24 10:50:00,72.43,72.51,72.42,72.51,6872.499743563442,53.5119,53.571,53.5045,53.571,6872.4997
2007-07-24 10:55:00,72.52,72.57,72.46,72.46,11180.633911170376,53.5784,53.6153,53.534,53.534,11180.6339
2007-07-24 11:00:00,72.46,72.54,72.45,72.49,12206.38014155298,53.534,53.5932,53.5267,53.5562,12206.3801
2007-07-24 11:05:00,72.48,72.6,72.47,72.58,7693.096727869524,53.5488,53.6375,53.5414,53.6227,7693.0967
2007-07-24 11:10:00,72.6,72.62,72.56,72.62,11693.507026361678,53.6375,53.6523,53.6079,53.6523,11693.507
2007-07-24 11:15:00,72.63,72.68,72.63,72.66,8616.268335213868,53.6596,53.6966,53.6596,53.6818,8616.2683
2007-07-24 11:20:00,72.66,72.67,72.53,72.59,14052.723356241666,53.6818,53.6892,53.5858,53.6301,14052.7234
2007-07-24 11:25:00,72.59,72.6,72.57,72.6,9539.43994255821,53.6301,53.6375,53.6153,53.6375,9539.4399
2007-07-24 11:30:00,72.6,72.6,72.48,72.49,12411.5293876295,53.6375,53.6375,53.5488,53.5562,12411.5294
2007-07-24 11:35:00,72.49,72.55,72.48,72.55,12206.38014155298,53.5562,53.6005,53.5488,53.6005,12206.3801
2007-07-24 11:40:00,72.55,72.6,72.54,72.6,9129.14145040517,53.6005,53.6375,53.5932,53.6375,9129.1415
2007-07-24 11:45:00,72.6,72.6,72.52,72.55,11898.656272438198,53.6375,53.6375,53.5784,53.6005,11898.6563
2007-07-24 11:50:00,72.55,72.6,72.53,72.53,18771.15601600164,53.6005,53.6375,53.5858,53.5858,18771.156
2007-07-24 11:55:00,72.53,72.6,72.53,72.57,11488.357780285158,53.5858,53.6375,53.5858,53.6153,11488.3578
2007-07-24 12:00:00,72.59,72.6,72.54,72.55,8513.693712175607,53.6301,53.6375,53.5932,53.6005,8513.6937
2007-07-24 12:05:00,72.55,72.56,72.49,72.51,7487.947481793004,53.6005,53.6079,53.5562,53.571,7487.9475
2007-07-24 12:10:00,72.51,72.53,72.39,72.47,24720.48415222074,53.571,53.5858,53.4823,53.5414,24720.4842
2007-07-24 12:15:00,72.47,72.51,72.45,72.49,5231.305774951277,53.5414,53.571,53.5267,53.5562,5231.3058
2007-07-24 12:20:00,72.5,72.59,72.49,72.55,5231.305774951277,53.5636,53.6301,53.5562,53.6005,5231.3058
2007-07-24 12:25:00,72.59,72.64,72.52,72.55,10154.887680787771,53.6301,53.667,53.5784,53.6005,10154.8877
2007-07-24 12:30:00,72.55,72.69,72.53,72.69,10360.036926864292,53.6005,53.704,53.5858,53.704,10360.0369
2007-07-24 12:35:00,72.67,72.68,72.55,72.6,10052.313057749512,53.6892,53.6966,53.6005,53.6375,10052.3131
2007-07-24 12:40:00,72.61,72.61,72.5,72.54,7077.648989639963,53.6449,53.6449,53.5636,53.5932,7077.649
2007-07-24 12:45:00,72.54,72.54,72.44,72.45,11078.059288132115,53.5932,53.5932,53.5193,53.5267,11078.0593
2007-07-24 12:50:00,72.45,72.45,72.35,72.41,11283.208534208636,53.5267,53.5267,53.4528,53.4971,11283.2085
2007-07-24 12:55:00,72.43,72.43,72.36,72.37,4615.858036721715,53.5119,53.5119,53.4602,53.4676,4615.858
2007-07-24 13:00:00,72.37,72.44,72.33,72.35,9949.738434711251,53.4676,53.5193,53.438,53.4528,9949.7384
2007-07-24 13:05:00,72.35,72.35,72.1,72.17,20002.051492460763,53.4528,53.4528,53.2681,53.3198,20002.0515
2007-07-24 13:10:00,72.14,72.18,72.04,72.06,25130.78264437378,53.2976,53.3272,53.2237,53.2385,25130.7826
2007-07-24 13:15:00,72.04,72.07,71.95,72.06,14360.447225356444,53.2237,53.2459,53.1573,53.2385,14360.4472
2007-07-24 13:20:00,72.03,72.49,71.95,72.25,65032.31100625705,53.2164,53.5562,53.1573,53.3789,65032.311
2007-07-24 13:25:00,72.26,72.44,72.15,72.44,62262.79618422402,53.3863,53.5193,53.305,53.5193,62262.7962
2007-07-24 13:30:00,72.41,72.55,72.41,72.55,32721.304749205046,53.4971,53.6005,53.4971,53.6005,32721.3047
2007-07-24 13:35:00,72.53,73.03,72.45,72.88,108626.5257975177,53.5858,53.9552,53.5267,53.8443,108626.5258
2007-07-24 13:40:00,72.88,72.89,72.62,72.65,32311.006257052,53.8443,53.8517,53.6523,53.6744,32311.0063
2007-07-24 13:45:00,72.64,72.67,72.61,72.62,18155.70827777208,53.667,53.6892,53.6449,53.6523,18155.7083
2007-07-24 13:50:00,72.61,72.61,72.49,72.49,46774.02810544671,53.6449,53.6449,53.5562,53.5562,46774.0281
2007-07-24 13:55:00,72.49,72.59,72.48,72.58,11693.507026361678,53.5562,53.6301,53.5488,53.6227,11693.507
2007-07-24 14:00:00,72.53,72.68,72.49,72.53,40311.82685403631,53.5858,53.6966,53.5562,53.5858,40311.8269
2007-07-24 14:05:00,72.49,72.53,72.39,72.53,54979.99794850754,53.5562,53.5858,53.4823,53.5858,54979.9979
2007-07-24 14:10:00,72.53,72.7,72.53,72.66,9744.58918863473,53.5858,53.7114,53.5858,53.6818,9744.5892
2007-07-24 14:15:00,72.68,72.7,72.56,72.66,42260.744691763255,53.6966,53.7114,53.6079,53.6818,42260.7447
2007-07-24 14:20:00,72.65,72.71,72.62,72.68,35183.09570212329,53.6744,53.7187,53.6523,53.6966,35183.0957
2007-07-24 14:25:00,72.65,72.71,72.63,72.67,22566.41706841727,53.6744,53.7187,53.6596,53.6892,22566.4171
2007-07-24 14:30:00,72.67,72.68,72.61,72.61,28926.043696789413,53.6892,53.6966,53.6449,53.6449,28926.0437
2007-07-24 14:35:00,72.61,72.68,72.53,72.59,22463.84244537901,53.6449,53.6966,53.5858,53.6301,22463.8424
2007-07-24 14:40:00,72.54,72.63,72.53,72.58,41029.84921530413,53.5932,53.6596,53.5858,53.6227,41029.8492
2007-07-24 14:45:00,72.58,72.69,72.54,72.61,28413.17058159811,53.6227,53.704,53.5932,53.6449,28413.1706
2007-07-24 14:50:00,72.63,72.65,72.61,72.64,4513.283413683455,53.6596,53.6744,53.6449,53.667,4513.2834
2007-07-24 14:55:00,72.62,72.66,72.54,72.58,30669.81228843984,53.6523,53.6818,53.5932,53.6227,30669.8123
2007-07-24 15:00:00,72.59,72.62,72.53,72.54,29951.789927172016,53.6301,53.6523,53.5858,53.5932,29951.7899
2007-07-24 15:05:00,72.53,72.6,72.45,72.53,50261.56528874756,53.5858,53.6375,53.5267,53.5858,50261.5653
2007-07-24 15:10:00,72.53,72.58,72.45,72.54,38773.2075084624,53.5858,53.6227,53.5267,53.5932,38773.2075
2007-07-24 15:15:00,72.53,72.66,72.53,72.59,25233.35726741204,53.5858,53.6818,53.5858,53.6301,25233.3573
2007-07-24 15:20:00,72.59,72.65,72.53,72.58,14668.171094471229,53.6301,53.6744,53.5858,53.6227,14668.1711
2007-07-24 15:25:00,72.58,72.6,72.47,72.53,18566.00676992512,53.6227,53.6375,53.5414,53.5858,18566.0068
2007-07-24 15:30:00,72.52,72.57,72.44,72.56,21643.24546107293,53.5784,53.6153,53.5193,53.6079,21643.2455
2007-07-24 15:35:00,72.55,72.6,72.51,72.55,31798.1331418607,53.6005,53.6375,53.571,53.6005,31798.1331
2007-07-24 15:40:00,72.56,72.61,72.43,72.55,74674.32557185352,53.6079,53.6449,53.5119,53.6005,74674.3256
2007-07-24 15:45:00,72.56,72.71,72.53,72.67,18155.70827777208,53.6079,53.7187,53.5858,53.6892,18155.7083
2007-07-24 15:50:00,72.66,72.69,72.55,72.59,39286.0806236537,53.6818,53.704,53.6005,53.6301,39286.0806
2007-07-24 15:55:00,72.59,72.71,72.57,72.64,63596.2662837214,53.6301,53.7187,53.6153,53.667,63596.2663
2007-07-25 09:30:00,72.97,73.23,72.97,73.12,16206.790440045132,53.9108,54.1029,53.9108,54.0217,16206.7904
2007-07-25 09:35:00,73.12,73.21,73.1,73.21,8923.992204328648,54.0217,54.0882,54.0069,54.0882,8923.9922
2007-07-25 09:40:00,73.22,73.4,73.16,73.36,16206.790440045132,54.0955,54.2285,54.0512,54.199,16206.7904
2007-07-25 09:45:00,73.37,73.4,73.33,73.33,14668.171094471229,54.2064,54.2285,54.1768,54.1768,14668.1711
2007-07-25 09:50:00,73.33,73.44,73.31,73.38,16617.088932198174,54.1768,54.2581,54.162,54.2138,16617.0889
2007-07-25 09:55:00,73.36,73.41,73.36,73.4,12308.95476459124,54.199,54.2359,54.199,54.2285,12308.9548
2007-07-25 10:00:00,73.36,73.65,73.35,73.61,24823.058775259,54.199,54.4132,54.1916,54.3837,24823.0588
2007-07-25 10:05:00,73.61,73.82,73.6,73.78,69648.16904297877,54.3837,54.5388,54.3763,54.5093,69648.169
2007-07-25 10:10:00,73.76,73.88,73.74,73.79,31695.558518822443,54.4945,54.5832,54.4797,54.5167,31695.5585
2007-07-25 10:15:00,73.8,73.87,73.79,73.79,16822.238178274692,54.5241,54.5758,54.5167,54.5167,16822.2382
2007-07-25 10:20:00,73.79,73.83,73.75,73.79,18155.70827777208,54.5167,54.5462,54.4871,54.5167,18155.7083
2007-07-25 10:25:00,73.79,73.81,73.68,73.79,14565.596471432968,54.5167,54.5314,54.4354,54.5167,14565.5965
2007-07-25 10:30:00,73.81,73.86,73.8,73.8,12308.95476459124,54.5314,54.5684,54.5241,54.5241,12308.9548
2007-07-25 10:35:00,73.8,73.87,73.79,73.87,8821.417581290389,54.5241,54.5758,54.5167,54.5758,8821.4176
2007-07-25 10:40:00,73.87,73.87,73.76,73.76,12001.23089547646,54.5758,54.5758,54.4945,54.4945,12001.2309
2007-07-25 10:45:00,73.74,73.79,73.58,73.74,40106.67760795979,54.4797,54.5167,54.3615,54.4797,40106.6776
2007-07-25 10:50:00,73.69,73.84,73.69,73.83,20002.051492460763,54.4428,54.5536,54.4428,54.5462,20002.0515
2007-07-25 10:55:00,73.84,74.0,73.8,73.99,15488.76807877731,54.5536,54.6718,54.5241,54.6644,15488.7681
2007-07-25 11:00:00,74.04,74.06,73.85,74.06,9026.566827366907,54.7014,54.7161,54.561,54.7161,9026.5668
2007-07-25 11:05:00,74.08,74.18,73.91,73.92,15693.91732485383,54.7309,54.8048,54.6053,54.6127,15693.9173
2007-07-25 11:10:00,73.94,73.95,73.85,73.93,66878.65422094574,54.6275,54.6349,54.561,54.6201,66878.6542
2007-07-25 11:15:00,73.9,73.92,73.74,73.83,23592.163298799875,54.5979,54.6127,54.4797,54.5462,23592.1633
2007-07-25 11:20:00,73.86,73.91,73.74,73.82,25028.20802133552,54.5684,54.6053,54.4797,54.5388,25028.208
2007-07-25 11:25:00,73.81,73.96,73.78,73.82,19284.029131192943,54.5314,54.6423,54.5093,54.5388,19284.0291
2007-07-25 11:30:00,73.85,73.9,73.75,73.75,15386.193455739049,54.561,54.5979,54.4871,54.4871,15386.1935
2007-07-25 11:35:00,73.77,73.8,73.59,73.75,23489.588675761617,54.5019,54.5241,54.3689,54.4871,23489.5887
2007-07-25 11:40:00,73.74,73.88,73.65,73.84,21950.969330187712,54.4797,54.5832,54.4132,54.5536,21950.9693
2007-07-25 11:45:00,73.83,73.87,73.78,73.82,7385.372858754744,54.5462,54.5758,54.5093,54.5388,7385.3729
2007-07-25 11:50:00,73.82,73.91,73.75,73.86,11488.357780285158,54.5388,54.6053,54.4871,54.5684,11488.3578
2007-07-25 11:55:00,73.85,73.88,73.71,73.72,14463.021848394706,54.561,54.5832,54.4576,54.4649,14463.0218
2007-07-25 12:00:00,73.74,73.78,73.65,73.67,15283.61883270079,54.4797,54.5093,54.4132,54.428,15283.6188
2007-07-25 12:05:00,73.67,73.68,73.57,73.67,16104.215817006872,54.428,54.4354,54.3541,54.428,16104.2158
2007-07-25 12:10:00,73.69,73.76,73.6,73.75,14668.171094471229,54.4428,54.4945,54.3763,54.4871,14668.1711
2007-07-25 12:15:00,73.77,73.95,73.72,73.8,11898.656272438198,54.5019,54.6349,54.4649,54.5241,11898.6563
2007-07-25 12:20:00,73.8,73.93,73.77,73.9,12924.402502820802,54.5241,54.6201,54.5019,54.5979,12924.4025
2007-07-25 12:25:00,73.9,74.04,73.89,74.02,12411.5293876295,54.5979,54.7014,54.5905,54.6866,12411.5294
2007-07-25 12:30:00,74.01,74.15,74.01,74.13,16924.812801312954,54.6792,54.7826,54.6792,54.7679,16924.8128
2007-07-25 12:35:00,74.08,74.1,74.01,74.1,7795.671350907785,54.7309,54.7457,54.6792,54.7457,7795.6714
2007-07-25 12:40:00,74.11,74.11,73.99,74.0,7795.671350907785,54.7531,54.7531,54.6644,54.6718,7795.6714
2007-07-25 12:45:00,73.99,74.08,73.99,74.06,8923.992204328648,54.6644,54.7309,54.6644,54.7161,8923.9922
2007-07-25 12:50:00,74.03,74.14,73.99,74.1,17027.387424351215,54.694,54.7752,54.6644,54.7457,17027.3874
2007-07-25 12:55:00,74.12,74.16,74.1,74.14,6462.201251410401,54.7605,54.79,54.7457,54.7752,6462.2013
2007-07-25 13:00:00,74.14,74.17,74.06,74.13,6051.902759257359,54.7752,54.7974,54.7161,54.7679,6051.9028
2007-07-25 13:05:00,74.11,74.11,74.07,74.07,7590.522104831264,54.7531,54.7531,54.7235,54.7235,7590.5221
2007-07-25 13:10:00,74.07,74.17,74.02,74.07,19899.476869422502,54.7235,54.7974,54.6866,54.7235,19899.4769
2007-07-25 13:15:00,74.07,74.11,73.86,73.92,16001.641193968611,54.7235,54.7531,54.5684,54.6127,16001.6412
2007-07-25 13:20:00,73.89,73.96,73.72,73.76,11078.059288132115,54.5905,54.6423,54.4649,54.4945,11078.0593
2007-07-25 13:25:00,73.79,73.91,73.79,73.81,6051.902759257359,54.5167,54.6053,54.5167,54.5314,6051.9028
2007-07-25 13:30:00,73.8,73.85,73.65,73.83,9334.29069648169,54.5241,54.561,54.4132,54.5462,9334.2907
2007-07-25 13:35:00,73.83,73.83,73.74,73.8,5231.305774951277,54.5462,54.5462,54.4797,54.5241,5231.3058
2007-07-25 13:40:00,73.8,73.84,73.67,73.72,12616.67863370602,54.5241,54.5536,54.428,54.4649,12616.6786
2007-07-25 13:45:00,73.72,73.79,73.67,73.73,21027.797722843367,54.4649,54.5167,54.428,54.4723,21027.7977
2007-07-25 13:50:00,73.73,73.77,73.67,73.72,18463.43214688686,54.4723,54.5019,54.428,54.4649,18463.4321
2007-07-25 13:55:00,73.69,73.75,73.51,73.64,20514.924607652065,54.4428,54.4871,54.3098,54.4058,20514.9246
2007-07-25 14:00:00,73.64,73.78,73.36,73.49,38055.185147194585,54.4058,54.5093,54.199,54.295,38055.1851
2007-07-25 14:05:00,73.48,73.6,73.47,73.59,20822.648476766848,54.2876,54.3763,54.2802,54.3689,20822.6485
2007-07-25 14:10:00,73.56,73.65,73.48,73.65,17950.559031695557,54.3467,54.4132,54.2876,54.4132,17950.559
2007-07-25 14:15:00,73.65,73.69,73.6,73.63,10667.760795979077,54.4132,54.4428,54.3763,54.3985,10667.7608
2007-07-25 14:20:00,73.62,73.69,73.57,73.6,19694.327623345984,54.3911,54.4428,54.3541,54.3763,19694.3276
2007-07-25 14:25:00,73.59,73.7,73.49,73.67,38465.48363934762,54.3689,54.4502,54.295,54.428,38465.4836
2007-07-25 14:30:00,73.7,73.71,73.59,73.7,14565.596471432968,54.4502,54.4576,54.3689,54.4502,14565.5965
2007-07-25 14:35:00,73.65,73.66,73.47,73.66,15796.491947892093,54.4132,54.4206,54.2802,54.4206,15796.4919
2007-07-25 14:40:00,73.69,73.75,73.49,73.59,17232.536670427737,54.4428,54.4871,54.295,54.3689,17232.5367
2007-07-25 14:45:00,73.58,73.69,73.55,73.59,17437.685916504255,54.3615,54.4428,54.3393,54.3689,17437.6859
2007-07-25 14:50:00,73.59,73.69,73.53,73.62,27695.148220330288,54.3689,54.4428,54.3246,54.3911,27695.1482
2007-07-25 14:55:00,73.66,73.66,73.56,73.63,15591.34270181557,54.4206,54.4206,54.3467,54.3985,15591.3427
2007-07-25 15:00:00,73.62,73.97,73.62,73.76,32721.304749205046,54.3911,54.6496,54.3911,54.4945,32721.3047
2007-07-25 15:05:00,73.77,73.88,73.72,73.84,16924.812801312954,54.5019,54.5832,54.4649,54.5536,16924.8128
2007-07-25 15:10:00,73.84,74.03,73.82,73.99,21027.797722843367,54.5536,54.694,54.5388,54.6644,21027.7977
2007-07-25 15:15:00,73.97,74.04,73.88,73.88,12206.38014155298,54.6496,54.7014,54.5832,54.5832,12206.3801
2007-07-25 15:20:00,73.92,74.07,73.92,73.99,20412.349984613807,54.6127,54.7235,54.6127,54.6644,20412.35
2007-07-25 15:25:00,73.99,74.02,73.88,73.92,17232.536670427737,54.6644,54.6866,54.5832,54.6127,17232.5367
2007-07-25 15:30:00,73.89,73.89,73.69,73.71,19694.327623345984,54.5905,54.5905,54.4428,54.4576,19694.3276
2007-07-25 15:35:00,73.7,73.79,73.51,73.67,23181.86480664684,54.4502,54.5167,54.3098,54.428,23181.8648
2007-07-25 15:40:00,73.66,73.74,73.6,73.73,11898.656272438198,54.4206,54.4797,54.3763,54.4723,11898.6563
2007-07-25 15:45:00,73.73,73.76,73.68,73.72,20822.648476766848,54.4723,54.4945,54.4354,54.4649,20822.6485
2007-07-25 15:50:00,73.73,73.87,73.73,73.83,19386.6037542312,54.4723,54.5758,54.4723,54.5462,19386.6038
2007-07-25 15:55:00,73.82,73.88,73.8,73.81,20925.22309980511,54.5388,54.5832,54.5241,54.5314,20925.2231
2007-07-26 09:30:00,73.76,74.58,73.76,74.17,51492.46076520669,54.4945,55.1003,54.4945,54.7974,51492.4608
2007-07-26 09:35:00,74.17,74.17,73.47,73.84,30156.93917324854,54.7974,54.7974,54.2802,54.5536,30156.9392
2007-07-26 09:40:00,73.95,74.07,73.55,73.84,38773.2075084624,54.6349,54.7235,54.3393,54.5536,38773.2075
2007-07-26 09:45:00,73.83,75.2,73.71,75.16,95394.3994255821,54.5462,55.5584,54.4576,55.5288,95394.3994
2007-07-26 09:50:00,75.19,75.19,74.48,74.53,41440.14770745717,55.551,55.551,55.0264,55.0634,41440.1477
2007-07-26 09:55:00,74.55,74.74,74.45,74.53,36824.28967073546,55.0782,55.2185,55.0043,55.0634,36824.2897
2007-07-26 10:00:00,74.53,74.96,74.28,74.95,53749.10247204841,55.0634,55.3811,54.8787,55.3737,53749.1025
2007-07-26 10:05:00,74.97,76.02,74.93,75.91,58262.38588573187,55.3885,56.1642,55.3589,56.0829,58262.3859
2007-07-26 10:10:00,75.91,77.43,75.91,76.92,129346.59965124627,56.0829,57.2059,56.0829,56.8291,129346.5997
2007-07-26 10:15:00,76.87,77.36,76.65,76.69,64314.288644989225,56.7922,57.1542,56.6297,56.6592,64314.2886
2007-07-26 10:20:00,76.65,76.86,76.48,76.48,17540.260539542516,56.6297,56.7848,56.5041,56.5041,17540.2605
2007-07-26 10:25:00,76.48,76.66,76.22,76.28,18873.7306390399,56.5041,56.637,56.312,56.3563,18873.7306
2007-07-26 10:30:00,76.3,76.4,76.1,76.32,20925.22309980511,56.3711,56.445,56.2233,56.3858,20925.2231
2007-07-26 10:35:00,76.32,76.39,76.12,76.39,29644.06605805724,56.3858,56.4376,56.2381,56.4376,29644.0661
2007-07-26 10:40:00,76.33,76.66,76.29,76.6,31490.40927274592,56.3932,56.637,56.3637,56.5927,31490.4093
2007-07-26 10:45:00,76.6,76.8,76.57,76.69,21335.52159195815,56.5927,56.7405,56.5705,56.6592,21335.5216
2007-07-26 10:50:00,76.72,76.91,76.68,76.89,19591.753000307723,56.6814,56.8217,56.6518,56.807,19591.753
2007-07-26 10:55:00,76.92,77.09,76.82,76.86,28002.87208944507,56.8291,56.9547,56.7553,56.7848,28002.8721
2007-07-26 11:00:00,76.85,76.88,76.72,76.75,14565.596471432968,56.7774,56.7996,56.6814,56.7035,14565.5965
2007-07-26 11:05:00,76.82,76.84,76.54,76.63,20207.200738537285,56.7553,56.77,56.5484,56.6149,20207.2007
2007-07-26 11:10:00,76.66,76.77,76.66,76.72,13129.551748897322,56.637,56.7183,56.637,56.6814,13129.5517
2007-07-26 11:15:00,76.72,76.72,76.59,76.67,24412.76028310596,56.6814,56.6814,56.5853,56.6444,24412.7603
2007-07-26 11:20:00,76.67,76.68,76.58,76.66,12514.10401066776,56.6444,56.6518,56.5779,56.637,12514.104
2007-07-26 11:25:00,76.65,76.75,76.63,76.69,20309.775361575543,56.6297,56.7035,56.6149,56.6592,20309.7754
2007-07-26 11:30:00,76.71,76.78,76.55,76.61,32311.006257052,56.674,56.7257,56.5558,56.6001,32311.0063
2007-07-26 11:35:00,76.61,76.73,76.58,76.63,20617.49923069033,56.6001,56.6888,56.5779,56.6149,20617.4992
2007-07-26 11:40:00,76.59,76.76,76.57,76.71,34670.22258693199,56.5853,56.7109,56.5705,56.674,34670.2226
2007-07-26 11:45:00,76.69,76.69,76.48,76.51,25028.20802133552,56.6592,56.6592,56.5041,56.5262,25028.208
2007-07-26 11:50:00,76.51,76.53,76.48,76.5,13744.999487126885,56.5262,56.541,56.5041,56.5188,13744.9995
2007-07-26 11:55:00,76.53,76.56,76.31,76.31,35490.81957123808,56.541,56.5632,56.3785,56.3785,35490.8196
2007-07-26 12:00:00,76.28,76.49,76.16,76.18,22258.69319930249,56.3563,56.5114,56.2676,56.2824,22258.6932
2007-07-26 12:05:00,76.22,76.25,75.76,75.85,57134.065032311,56.312,56.3341,55.9721,56.0386,57134.065
2007-07-26 12:10:00,75.88,75.91,75.66,75.75,60416.45296953533,56.0608,56.0829,55.8982,55.9647,60416.453
2007-07-26 12:15:00,75.77,75.81,75.63,75.77,23284.43942968509,55.9795,56.0091,55.8761,55.9795,23284.4394
2007-07-26 12:20:00,75.77,75.81,75.53,75.6,21950.969330187712,55.9795,56.0091,55.8022,55.8539,21950.9693
2007-07-26 12:25:00,75.57,75.6,75.28,75.28,31900.70776489896,55.8317,55.8539,55.6175,55.6175,31900.7078
2007-07-26 12:30:00,75.28,75.65,75.12,75.46,44619.96102164324,55.6175,55.8908,55.4993,55.7505,44619.961
2007-07-26 12:35:00,75.45,75.46,75.23,75.35,32003.282387937223,55.7431,55.7505,55.5805,55.6692,32003.2824
2007-07-26 12:40:00,75.33,75.46,75.17,75.22,14155.297979279923,55.6544,55.7505,55.5362,55.5732,14155.298
2007-07-26 12:45:00,75.22,75.33,75.16,75.25,19284.029131192943,55.5732,55.6544,55.5288,55.5953,19284.0291
2007-07-26 12:50:00,75.28,75.37,75.26,75.32,16104.215817006872,55.6175,55.684,55.6027,55.647,16104.2158
2007-07-26 12:55:00,75.32,75.52,75.3,75.34,16822.238178274692,55.647,55.7948,55.6323,55.6618,16822.2382
2007-07-26 13:00:00,75.34,75.5,75.33,75.49,14155.297979279923,55.6618,55.78,55.6544,55.7726,14155.298
2007-07-26 13:05:00,75.48,75.69,75.47,75.53,36106.26730946764,55.7652,55.9204,55.7579,55.8022,36106.2673
2007-07-26 13:10:00,75.54,75.63,75.49,75.6,13129.551748897322,55.8096,55.8761,55.7726,55.8539,13129.5517
2007-07-26 13:15:00,75.57,75.74,75.48,75.48,20412.349984613807,55.8317,55.9573,55.7652,55.7652,20412.35
2007-07-26 13:20:00,75.48,75.49,75.23,75.23,17232.536670427737,55.7652,55.7726,55.5805,55.5805,17232.5367
2007-07-26 13:25:00,75.23,75.33,75.07,75.24,20309.775361575543,55.5805,55.6544,55.4623,55.5879,20309.7754
2007-07-26 13:30:00,75.23,75.74,75.15,75.66,35183.09570212329,55.5805,55.9573,55.5214,55.8982,35183.0957
2007-07-26 13:35:00,75.7,75.99,75.67,75.8,27284.849728177247,55.9278,56.142,55.9056,56.0017,27284.8497
2007-07-26 13:40:00,75.75,75.82,75.59,75.61,60724.17683865011,55.9647,56.0164,55.8465,55.8613,60724.1768
2007-07-26 13:45:00,75.63,75.72,75.44,75.45,33849.62560262591,55.8761,55.9426,55.7357,55.7431,33849.6256
2007-07-26 13:50:00,75.44,75.55,75.25,75.3,17847.984408657296,55.7357,55.817,55.5953,55.6323,17847.9844
2007-07-26 13:55:00,75.27,75.42,75.12,75.35,18976.30526207816,55.6101,55.7209,55.4993,55.6692,18976.3053
2007-07-26 14:00:00,75.36,75.53,75.28,75.36,28823.469073751152,55.6766,55.8022,55.6175,55.6766,28823.4691
2007-07-26 14:05:00,75.32,75.37,75.13,75.23,29951.789927172016,55.647,55.684,55.5067,55.5805,29951.7899
2007-07-26 14:10:00,75.23,75.42,75.19,75.29,20720.073853728587,55.5805,55.7209,55.551,55.6249,20720.0739
2007-07-26 14:15:00,75.28,75.58,75.28,75.54,28823.469073751152,55.6175,55.8391,55.6175,55.8096,28823.4691
2007-07-26 14:20:00,75.55,75.62,75.28,75.31,24002.46179095292,55.817,55.8687,55.6175,55.6397,24002.4618
2007-07-26 14:25:00,75.28,75.65,75.28,75.6,28208.02133552159,55.6175,55.8908,55.6175,55.8539,28208.0213
2007-07-26 14:30:00,75.57,75.76,75.56,75.75,17642.835162580777,55.8317,55.9721,55.8244,55.9647,17642.8352
2007-07-26 14:35:00,75.75,75.87,75.53,75.65,23387.01405272336,55.9647,56.0534,55.8022,55.8908,23387.0141
2007-07-26 14:40:00,75.62,76.04,75.61,75.87,32926.45399528157,55.8687,56.179,55.8613,56.0534,32926.454
2007-07-26 14:45:00,75.89,75.93,75.53,75.54,25233.35726741204,56.0682,56.0977,55.8022,55.8096,25233.3573
2007-07-26 14:50:00,75.53,75.79,75.35,75.64,28413.17058159811,55.8022,55.9943,55.6692,55.8835,28413.1706
2007-07-26 14:55:00,75.65,75.92,75.52,75.65,31285.2600266694,55.8908,56.0903,55.7948,55.8908,31285.26
2007-07-26 15:00:00,75.65,75.85,75.61,75.68,27592.57359729203,55.8908,56.0386,55.8613,55.913,27592.5736
2007-07-26 15:05:00,75.68,75.76,75.55,75.66,41645.296953533696,55.913,55.9721,55.817,55.8982,41645.297
2007-07-26 15:10:00,75.66,75.79,75.62,75.76,42978.76705303108,55.8982,55.9943,55.8687,55.9721,42978.7671
2007-07-26 15:15:00,75.74,76.19,75.7,76.16,32311.006257052,55.9573,56.2898,55.9278,56.2676,32311.0063
2007-07-26 15:20:00,76.16,76.5,76.11,76.48,36721.7150476972,56.2676,56.5188,56.2307,56.5041,36721.715
2007-07-26 15:25:00,76.44,76.44,76.19,76.36,44107.08790645194,56.4745,56.4745,56.2898,56.4154,44107.0879
2007-07-26 15:30:00,76.38,76.38,76.12,76.12,32823.879372243304,56.4302,56.4302,56.2381,56.2381,32823.8794
2007-07-26 15:35:00,76.13,76.18,75.99,76.12,38978.35675453892,56.2455,56.2824,56.142,56.2381,38978.3568
2007-07-26 15:40:00,76.09,76.17,75.75,76.15,43799.36403733716,56.2159,56.275,55.9647,56.2603,43799.364
2007-07-26 15:45:00,76.15,76.25,76.01,76.06,43389.06554518412,56.2603,56.3341,56.1568,56.1938,43389.0655
2007-07-26 15:50:00,76.07,76.23,75.91,76.13,40209.25223099805,56.2011,56.3194,56.0829,56.2455,40209.2522
2007-07-26 15:55:00,76.09,76.2,75.98,75.98,63698.84090675967,56.2159,56.2972,56.1347,56.1347,63698.8409
2007-07-27 09:30:00,74.97,75.07,74.73,75.07,28208.02133552159,55.3885,55.4623,55.2111,55.4623,28208.0213
2007-07-27 09:35:00,75.02,75.16,74.92,75.16,10462.611549902556,55.4254,55.5288,55.3515,55.5288,10462.6115
2007-07-27 09:40:00,75.1,75.4,75.02,75.38,50671.8637809006,55.4845,55.7061,55.4254,55.6914,50671.8638
2007-07-27 09:45:00,75.4,75.4,75.03,75.15,21643.24546107293,55.7061,55.7061,55.4328,55.5214,21643.2455
2007-07-27 09:50:00,75.15,75.26,75.04,75.12,18771.15601600164,55.5214,55.6027,55.4402,55.4993,18771.156
2007-07-27 09:55:00,75.14,75.18,74.93,74.98,36208.84193250589,55.5141,55.5436,55.3589,55.3958,36208.8419
2007-07-27 10:00:00,74.96,75.3,74.88,75.3,34772.79720997025,55.3811,55.6323,55.322,55.6323,34772.7972
2007-07-27 10:05:00,75.31,75.48,75.16,75.26,35490.81957123808,55.6397,55.7652,55.5288,55.6027,35490.8196
2007-07-27 10:10:00,75.26,75.3,75.08,75.09,23694.737921838136,55.6027,55.6323,55.4697,55.4771,23694.7379
2007-07-27 10:15:00,75.08,75.16,74.97,75.11,46056.00574417889,55.4697,55.5288,55.3885,55.4919,46056.0057
2007-07-27 10:20:00,75.09,75.25,75.01,75.1,28618.31982767464,55.4771,55.5953,55.418,55.4845,28618.3198
2007-07-27 10:25:00,75.11,75.19,75.02,75.08,19694.327623345984,55.4919,55.551,55.4254,55.4697,19694.3276
2007-07-27 10:30:00,75.08,75.13,74.97,75.0,37542.31203200328,55.4697,55.5067,55.3885,55.4106,37542.312
2007-07-27 10:35:00,75.02,75.12,74.89,75.02,19591.753000307723,55.4254,55.4993,55.3294,55.4254,19591.753
2007-07-27 10:40:00,75.04,75.22,74.95,75.16,22258.69319930249,55.4402,55.5732,55.3737,55.5288,22258.6932
2007-07-27 10:45:00,75.16,75.26,75.08,75.15,26053.954251718125,55.5288,55.6027,55.4697,55.5214,26053.9543
2007-07-27 10:50:00,75.13,75.17,75.01,75.15,33131.60324135808,55.5067,55.5362,55.418,55.5214,33131.6032
2007-07-27 10:55:00,75.14,75.22,75.0,75.12,23284.43942968509,55.5141,55.5732,55.4106,55.4993,23284.4394
2007-07-27 11:00:00,75.16,75.25,75.01,75.25,37850.03590111806,55.5288,55.5953,55.418,55.5953,37850.0359
2007-07-27 11:05:00,75.19,75.32,75.13,75.25,50774.43840393886,55.551,55.647,55.5067,55.5953,50774.4384
2007-07-27 11:10:00,75.28,75.45,75.27,75.36,23592.163298799875,55.6175,55.7431,55.6101,55.6766,23592.1633
2007-07-27 11:15:00,75.32,75.51,75.28,75.3,38362.90901630936,55.647,55.7874,55.6175,55.6323,38362.909
2007-07-27 11:20:00,75.31,75.5,75.25,75.5,37747.4612780798,55.6397,55.78,55.5953,55.78,37747.4613
2007-07-27 11:25:00,75.49,75.55,75.38,75.4,11796.081649399935,55.7726,55.817,55.6914,55.7061,11796.0816
2007-07-27 11:30:00,75.45,75.55,75.39,75.53,14770.745717509488,55.7431,55.817,55.6988,55.8022,14770.7457
2007-07-27 11:35:00,75.5,75.54,75.33,75.45,20412.349984613807,55.78,55.8096,55.6544,55.7431,20412.35
2007-07-27 11:40:00,75.45,75.77,75.39,75.64,39696.37911580675,55.7431,55.9795,55.6988,55.8835,39696.3791
2007-07-27 11:45:00,75.63,75.71,75.53,75.53,30669.81228843984,55.8761,55.9352,55.8022,55.8022,30669.8123
2007-07-27 11:50:00,75.54,75.64,75.24,75.34,48210.07282798235,55.8096,55.8835,55.5879,55.6618,48210.0728
2007-07-27 11:55:00,75.34,75.48,75.25,75.27,32208.431634013745,55.6618,55.7652,55.5953,55.6101,32208.4316
2007-07-27 12:00:00,75.26,75.42,75.26,75.29,10462.611549902556,55.6027,55.7209,55.6027,55.6249,10462.6115
2007-07-27 12:05:00,75.3,75.42,75.24,75.37,22053.54395322597,55.6323,55.7209,55.5879,55.684,22053.544
2007-07-27 12:10:00,75.38,75.4,75.24,75.25,12616.67863370602,55.6914,55.7061,55.5879,55.5953,12616.6786
2007-07-27 12:15:00,75.25,75.52,75.19,75.52,15283.61883270079,55.5953,55.7948,55.551,55.7948,15283.6188
2007-07-27 12:20:00,75.46,75.5,75.41,75.48,10360.036926864292,55.7505,55.78,55.7135,55.7652,10360.0369
2007-07-27 12:25:00,75.5,75.54,75.44,75.49,9129.14145040517,55.78,55.8096,55.7357,55.7726,9129.1415
2007-07-27 12:30:00,75.51,75.51,75.29,75.29,7898.245973946045,55.7874,55.7874,55.6249,55.6249,7898.246
2007-07-27 12:35:00,75.25,75.38,75.21,75.35,10872.910042055595,55.5953,55.6914,55.5658,55.6692,10872.91
2007-07-27 12:40:00,75.33,75.62,75.33,75.56,25028.20802133552,55.6544,55.8687,55.6544,55.8244,25028.208
2007-07-27 12:45:00,75.56,75.56,75.46,75.48,14770.745717509488,55.8244,55.8244,55.7505,55.7652,14770.7457
2007-07-27 12:50:00,75.48,75.55,75.37,75.43,18463.43214688686,55.7652,55.817,55.684,55.7283,18463.4321
2007-07-27 12:55:00,75.39,75.43,75.28,75.38,11078.059288132115,55.6988,55.7283,55.6175,55.6914,11078.0593
2007-07-27 13:00:00,75.38,75.42,75.26,75.36,20617.49923069033,55.6914,55.7209,55.6027,55.6766,20617.4992
2007-07-27 13:05:00,75.37,75.48,75.31,75.31,22053.54395322597,55.684,55.7652,55.6397,55.6397,22053.544
2007-07-27 13:10:00,75.34,75.45,75.3,75.41,25438.506513488563,55.6618,55.7431,55.6323,55.7135,25438.5065
2007-07-27 13:15:00,75.38,75.55,75.37,75.54,14975.894963586008,55.6914,55.817,55.684,55.8096,14975.895
2007-07-27 13:20:00,75.54,75.55,75.47,75.55,19899.476869422502,55.8096,55.817,55.7579,55.817,19899.4769
2007-07-27 13:25:00,75.55,75.61,75.52,75.56,13232.126371935585,55.817,55.8613,55.7948,55.8244,13232.1264
2007-07-27 13:30:00,75.57,75.64,75.41,75.43,14257.872602318186,55.8317,55.8835,55.7135,55.7283,14257.8726
2007-07-27 13:35:00,75.43,75.47,75.35,75.35,13847.574110165144,55.7283,55.7579,55.6692,55.6692,13847.5741
2007-07-27 13:40:00,75.4,75.55,75.34,75.45,19694.327623345984,55.7061,55.817,55.6618,55.7431,19694.3276
2007-07-27 13:45:00,75.46,75.65,75.41,75.64,15488.76807877731,55.7505,55.8908,55.7135,55.8835,15488.7681
2007-07-27 13:50:00,75.64,75.7,75.5,75.55,16514.514309159913,55.8835,55.9278,55.78,55.817,16514.5143
2007-07-27 13:55:00,75.55,75.71,75.53,75.71,12821.82787978254,55.817,55.9352,55.8022,55.9352,12821.8279
2007-07-27 14:00:00,75.69,75.7,75.51,75.53,18155.70827777208,55.9204,55.9278,55.7874,55.8022,18155.7083
2007-07-27 14:05:00,75.56,75.66,75.56,75.65,19591.753000307723,55.8244,55.8982,55.8244,55.8908,19591.753
2007-07-27 14:10:00,75.64,75.69,75.5,75.55,17847.984408657296,55.8835,55.9204,55.78,55.817,17847.9844
2007-07-27 14:15:00,75.6,75.66,75.55,75.61,10565.186172940814,55.8539,55.8982,55.817,55.8613,10565.1862
2007-07-27 14:20:00,75.58,75.66,75.47,75.51,20514.924607652065,55.8391,55.8982,55.7579,55.7874,20514.9246
2007-07-27 14:25:00,75.54,75.54,75.37,75.44,33952.20022566417,55.8096,55.8096,55.684,55.7357,33952.2002
2007-07-27 14:30:00,75.39,75.44,75.27,75.31,27797.72284336855,55.6988,55.7357,55.6101,55.6397,27797.7228
2007-07-27 14:35:00,75.33,75.42,75.3,75.4,21745.82008411119,55.6544,55.7209,55.6323,55.7061,21745.8201
2007-07-27 14:40:00,75.38,75.46,75.35,75.43,28105.44671248333,55.6914,55.7505,55.6692,55.7283,28105.4467
2007-07-27 14:45:00,75.45,75.47,75.27,75.34,36413.991178582415,55.7431,55.7579,55.6101,55.6618,36413.9912
2007-07-27 14:50:00,75.34,75.47,75.26,75.42,38157.75977023284,55.6618,55.7579,55.6027,55.7209,38157.7598
2007-07-27 14:55:00,75.42,75.45,75.25,75.28,28105.44671248333,55.7209,55.7431,55.5953,55.6175,28105.4467
2007-07-27 15:00:00,75.27,75.34,75.13,75.18,217560.7754641501,55.6101,55.6618,55.5067,55.5436,217560.7755
2007-07-27 15:05:00,75.19,75.3,75.16,75.24,31182.68540363114,55.551,55.6323,55.5288,55.5879,31182.6854
2007-07-27 15:10:00,75.26,75.35,75.16,75.35,19796.902246384245,55.6027,55.6692,55.5288,55.6692,19796.9022
2007-07-27 15:15:00,75.33,75.34,75.14,75.26,30977.53615755462,55.6544,55.6618,55.5141,55.6027,30977.5362
2007-07-27 15:20:00,75.28,75.35,75.22,75.32,24925.63339829726,55.6175,55.6692,55.5732,55.647,24925.6334
2007-07-27 15:25:00,75.35,75.41,75.33,75.39,21950.969330187712,55.6692,55.7135,55.6544,55.6988,21950.9693
2007-07-27 15:30:00,75.36,75.44,75.34,75.42,25233.35726741204,55.6766,55.7357,55.6618,55.7209,25233.3573
2007-07-27 15:35:00,75.42,75.46,75.36,75.44,32926.45399528157,55.7209,55.7505,55.6766,55.7357,32926.454
2007-07-27 15:40:00,75.44,75.45,75.32,75.33,39593.80449276849,55.7357,55.7431,55.647,55.6544,39593.8045
2007-07-27 15:45:00,75.34,75.36,75.14,75.14,39696.37911580675,55.6618,55.6766,55.5141,55.5141,39696.3791
2007-07-27 15:50:00,75.14,75.28,75.03,75.07,35388.24494819981,55.5141,55.6175,55.4328,55.4623,35388.2449
2007-07-27 15:55:00,75.07,75.07,74.84,74.85,70058.4675351318,55.4623,55.4623,55.2924,55.2998,70058.4675
2007-07-30 09:30:00,75.18,75.31,74.76,75.25,39080.93137757719,55.5436,55.6397,55.2333,55.5953,39080.9314
2007-07-30 09:35:00,75.27,75.3,74.84,74.85,32413.580880090263,55.6101,55.6323,55.2924,55.2998,32413.5809
2007-07-30 09:40:00,74.82,74.92,74.66,74.76,25951.379628679864,55.2776,55.3515,55.1594,55.2333,25951.3796
2007-07-30 09:45:00,74.77,74.91,74.77,74.91,21643.24546107293,55.2407,55.3441,55.2407,55.3441,21643.2455
2007-07-30 09:50:00,74.88,74.9,74.79,74.81,20104.626115499024,55.322,55.3367,55.2555,55.2702,20104.6261
2007-07-30 09:55:00,74.83,75.0,74.78,74.93,23387.01405272336,55.285,55.4106,55.2481,55.3589,23387.0141
2007-07-30 10:00:00,74.93,75.11,74.93,75.06,16309.365063083393,55.3589,55.4919,55.3589,55.4549,16309.3651
2007-07-30 10:05:00,75.09,75.17,74.99,75.17,13744.999487126885,55.4771,55.5362,55.4032,55.5362,13744.9995
2007-07-30 10:10:00,75.17,75.22,75.11,75.22,15693.91732485383,55.5362,55.5732,55.4919,55.5732,15693.9173
2007-07-30 10:15:00,75.17,75.41,75.15,75.37,28823.469073751152,55.5362,55.7135,55.5214,55.684,28823.4691
2007-07-30 10:20:00,75.42,75.58,75.4,75.56,22361.26782234076,55.7209,55.8391,55.7061,55.8244,22361.2678
2007-07-30 10:25:00,75.58,75.61,75.44,75.56,17950.559031695557,55.8391,55.8613,55.7357,55.8244,17950.559
2007-07-30 10:30:00,75.54,75.62,75.51,75.59,24925.63339829726,55.8096,55.8687,55.7874,55.8465,24925.6334
2007-07-30 10:35:00,75.59,75.72,75.55,75.58,32516.155503128524,55.8465,55.9426,55.817,55.8391,32516.1555
2007-07-30 10:40:00,75.59,75.67,75.55,75.6,18873.7306390399,55.8465,55.9056,55.817,55.8539,18873.7306
2007-07-30 10:45:00,75.58,75.7,75.57,75.69,20822.648476766848,55.8391,55.9278,55.8317,55.9204,20822.6485
2007-07-30 10:50:00,75.69,75.75,75.65,75.73,51082.16227305365,55.9204,55.9647,55.8908,55.95,51082.1623
2007-07-30 10:55:00,75.75,75.84,75.69,75.7,32926.45399528157,55.9647,56.0312,55.9204,55.9278,32926.454
2007-07-30 11:00:00,75.7,75.85,75.7,75.81,24617.90952918248,55.9278,56.0386,55.9278,56.0091,24617.9095
2007-07-30 11:05:00,75.8,75.85,75.64,75.7,29438.916811980715,56.0017,56.0386,55.8835,55.9278,29438.9168
2007-07-30 11:10:00,75.7,75.75,75.59,75.72,32105.857010975484,55.9278,55.9647,55.8465,55.9426,32105.857
2007-07-30 11:15:00,75.7,75.75,75.69,75.72,18463.43214688686,55.9278,55.9647,55.9204,55.9426,18463.4321
2007-07-30 11:20:00,75.74,75.81,75.69,75.75,48620.3713201354,55.9573,56.0091,55.9204,55.9647,48620.3713
2007-07-30 11:25:00,75.75,75.83,75.74,75.82,39901.52836188327,55.9647,56.0238,55.9573,56.0164,39901.5284
2007-07-30 11:30:00,75.8,75.82,75.64,75.65,22874.14093753205,56.0017,56.0164,55.8835,55.8908,22874.1409
2007-07-30 11:35:00,75.64,75.66,75.58,75.61,26669.401989947684,55.8835,55.8982,55.8391,55.8613,26669.402
2007-07-30 11:40:00,75.59,75.62,75.34,75.41,21950.969330187712,55.8465,55.8687,55.6618,55.7135,21950.9693
2007-07-30 11:45:00,75.41,75.54,75.41,75.48,20514.924607652065,55.7135,55.8096,55.7135,55.7652,20514.9246
2007-07-30 11:50:00,75.47,75.53,75.4,75.53,20925.22309980511,55.7579,55.8022,55.7061,55.8022,20925.2231
2007-07-30 11:55:00,75.53,75.53,75.38,75.38,18873.7306390399,55.8022,55.8022,55.6914,55.6914,18873.7306
2007-07-30 12:00:00,75.36,75.44,75.34,75.41,16411.939686121652,55.6766,55.7357,55.6618,55.7135,16411.9397
2007-07-30 12:05:00,75.41,75.52,75.4,75.47,10052.313057749512,55.7135,55.7948,55.7061,55.7579,10052.3131
2007-07-30 12:10:00,75.48,75.69,75.45,75.61,29849.215304133755,55.7652,55.9204,55.7431,55.8613,29849.2153
2007-07-30 12:15:00,75.62,75.81,75.62,75.74,30259.5137962868,55.8687,56.0091,55.8687,55.9573,30259.5138
2007-07-30 12:20:00,75.72,75.8,75.67,75.79,14873.320340547749,55.9426,56.0017,55.9056,55.9943,14873.3203
2007-07-30 12:25:00,75.82,75.89,75.81,75.84,9847.163811672992,56.0164,56.0682,56.0091,56.0312,9847.1638
2007-07-30 12:30:00,75.86,76.04,75.86,75.99,21130.372345881628,56.046,56.179,56.046,56.142,21130.3723
2007-07-30 12:35:00,75.99,76.02,75.93,76.0,15488.76807877731,56.142,56.1642,56.0977,56.1494,15488.7681
2007-07-30 12:40:00,76.0,76.15,76.0,76.07,22156.11857626423,56.1494,56.2603,56.1494,56.2011,22156.1186
2007-07-30 12:45:00,76.08,76.08,75.91,76.07,22053.54395322597,56.2085,56.2085,56.0829,56.2011,22053.544
2007-07-30 12:50:00,76.06,76.18,76.05,76.12,36208.84193250589,56.1938,56.2824,56.1864,56.2381,36208.8419
2007-07-30 12:55:00,76.14,76.31,76.13,76.19,42876.19242999282,56.2529,56.3785,56.2455,56.2898,42876.1924
2007-07-30 13:00:00,76.18,76.21,76.1,76.15,11693.507026361678,56.2824,56.3046,56.2233,56.2603,11693.507
2007-07-30 13:05:00,76.14,76.18,76.1,76.1,32413.580880090263,56.2529,56.2824,56.2233,56.2233,32413.5809
2007-07-30 13:10:00,76.13,76.16,76.07,76.07,17335.111293465994,56.2455,56.2676,56.2011,56.2011,17335.1113
2007-07-30 13:15:00,76.08,76.13,76.04,76.04,9129.14145040517,56.2085,56.2455,56.179,56.179,9129.1415
2007-07-30 13:20:00,76.08,76.08,76.04,76.04,8205.969843060826,56.2085,56.2085,56.179,56.179,8205.9698
2007-07-30 13:25:00,76.05,76.14,76.01,76.08,19181.45450815468,56.1864,56.2529,56.1568,56.2085,19181.4545
2007-07-30 13:30:00,76.08,76.08,75.88,75.89,26464.25274387117,56.2085,56.2085,56.0608,56.0682,26464.2527
2007-07-30 13:35:00,75.9,75.9,75.79,75.8,15693.91732485383,56.0755,56.0755,55.9943,56.0017,15693.9173
2007-07-30 13:40:00,75.8,75.94,75.8,75.94,16617.088932198174,56.0017,56.1051,56.0017,56.1051,16617.0889
2007-07-30 13:45:00,75.94,76.16,75.94,76.14,13950.148733203405,56.1051,56.2676,56.1051,56.2529,13950.1487
2007-07-30 13:50:00,76.13,76.18,76.04,76.04,16822.238178274692,56.2455,56.2824,56.179,56.179,16822.2382
2007-07-30 13:55:00,76.03,76.11,76.01,76.07,11180.633911170376,56.1716,56.2307,56.1568,56.2011,11180.6339
2007-07-30 14:00:00,76.07,76.15,76.03,76.15,9026.566827366907,56.2011,56.2603,56.1716,56.2603,9026.5668
2007-07-30 14:05:00,76.15,76.16,76.01,76.09,17847.984408657296,56.2603,56.2676,56.1568,56.2159,17847.9844
2007-07-30 14:10:00,76.11,76.11,76.05,76.08,9949.738434711251,56.2307,56.2307,56.1864,56.2085,9949.7384
2007-07-30 14:15:00,76.09,76.1,76.04,76.04,14873.320340547749,56.2159,56.2233,56.179,56.179,14873.3203
2007-07-30 14:20:00,76.04,76.09,76.0,76.01,9744.58918863473,56.179,56.2159,56.1494,56.1568,9744.5892
2007-07-30 14:25:00,76.03,76.09,76.01,76.05,11693.507026361678,56.1716,56.2159,56.1568,56.1864,11693.507
2007-07-30 14:30:00,76.06,76.08,75.95,76.0,19796.902246384245,56.1938,56.2085,56.1125,56.1494,19796.9022
2007-07-30 14:35:00,76.0,76.04,76.0,76.01,14770.745717509488,56.1494,56.179,56.1494,56.1568,14770.7457
2007-07-30 14:40:00,76.01,76.13,76.01,76.08,19284.029131192943,56.1568,56.2455,56.1568,56.2085,19284.0291
2007-07-30 14:45:00,76.1,76.1,75.98,76.04,12103.80551851472,56.2233,56.2233,56.1347,56.179,12103.8055
2007-07-30 14:50:00,76.04,76.04,75.93,76.0,24823.058775259,56.179,56.179,56.0977,56.1494,24823.0588
2007-07-30 14:55:00,76.01,76.01,75.94,75.97,14360.447225356444,56.1568,56.1568,56.1051,56.1273,14360.4472
2007-07-30 15:00:00,75.97,76.01,75.92,76.01,26361.678120832905,56.1273,56.1568,56.0903,56.1568,26361.6781
2007-07-30 15:05:00,76.0,76.04,75.98,76.01,20720.073853728587,56.1494,56.179,56.1347,56.1568,20720.0739
2007-07-30 15:10:00,76.03,76.05,76.0,76.03,21540.670838034668,56.1716,56.1864,56.1494,56.1716,21540.6708
2007-07-30 15:15:00,76.03,76.03,75.94,75.96,17540.260539542516,56.1716,56.1716,56.1051,56.1199,17540.2605
2007-07-30 15:20:00,75.96,76.09,75.96,76.09,16001.641193968611,56.1199,56.2159,56.1199,56.2159,16001.6412
2007-07-30 15:25:00,76.09,76.14,75.98,75.98,26977.125859062467,56.2159,56.2529,56.1347,56.1347,26977.1259
2007-07-30 15:30:00,75.98,76.03,75.96,76.0,16309.365063083393,56.1347,56.1716,56.1199,56.1494,16309.3651
2007-07-30 15:35:00,76.03,76.08,76.0,76.05,15591.34270181557,56.1716,56.2085,56.1494,56.1864,15591.3427
2007-07-30 15:40:00,76.08,76.17,75.98,76.0,44004.51328341368,56.2085,56.275,56.1347,56.1494,44004.5133
2007-07-30 15:45:00,76.0,76.04,75.93,75.95,20207.200738537285,56.1494,56.179,56.0977,56.1125,20207.2007
2007-07-30 15:50:00,75.95,75.96,75.86,75.93,23387.01405272336,56.1125,56.1199,56.046,56.0977,23387.0141
2007-07-30 15:55:00,75.93,76.07,75.9,75.97,22668.99169145553,56.0977,56.2011,56.0755,56.1273,22668.9917
2007-07-31 09:30:00,76.22,76.51,76.12,76.44,56621.1919171197,56.312,56.5262,56.2381,56.4745,56621.1919
2007-07-31 09:35:00,76.44,76.45,75.93,76.2,34465.07334085547,56.4745,56.4819,56.0977,56.2972,34465.0733
2007-07-31 09:40:00,76.21,76.32,76.14,76.25,18873.7306390399,56.3046,56.3858,56.2529,56.3341,18873.7306
2007-07-31 09:45:00,76.25,76.29,76.15,76.19,21027.797722843367,56.3341,56.3637,56.2603,56.2898,21027.7977
2007-07-31 09:50:00,76.21,76.29,76.18,76.25,11898.656272438198,56.3046,56.3637,56.2824,56.3341,11898.6563
2007-07-31 09:55:00,76.25,76.25,76.13,76.17,12411.5293876295,56.3341,56.3341,56.2455,56.275,12411.5294
2007-07-31 10:00:00,76.18,76.28,76.16,76.24,27592.57359729203,56.2824,56.3563,56.2676,56.3267,27592.5736
2007-07-31 10:05:00,76.22,76.28,76.16,76.22,21232.94696891989,56.312,56.3563,56.2676,56.312,21232.947
2007-07-31 10:10:00,76.22,76.31,76.19,76.23,16411.939686121652,56.312,56.3785,56.2898,56.3194,16411.9397
2007-07-31 10:15:00,76.25,76.3,76.12,76.23,13642.424864088624,56.3341,56.3711,56.2381,56.3194,13642.4249
2007-07-31 10:20:00,76.22,76.25,76.09,76.13,24617.90952918248,56.312,56.3341,56.2159,56.2455,24617.9095
2007-07-31 10:25:00,76.15,76.21,76.1,76.13,17950.559031695557,56.2603,56.3046,56.2233,56.2455,17950.559
2007-07-31 10:30:00,76.13,76.32,76.13,76.27,17642.835162580777,56.2455,56.3858,56.2455,56.3489,17642.8352
2007-07-31 10:35:00,76.27,76.31,76.22,76.24,15899.06657093035,56.3489,56.3785,56.312,56.3267,15899.0666
2007-07-31 10:40:00,76.21,76.29,76.18,76.25,11283.208534208636,56.3046,56.3637,56.2824,56.3341,11283.2085
2007-07-31 10:45:00,76.25,76.29,76.15,76.22,20617.49923069033,56.3341,56.3637,56.2603,56.312,20617.4992
2007-07-31 10:50:00,76.21,76.24,76.1,76.2,18873.7306390399,56.3046,56.3267,56.2233,56.2972,18873.7306
2007-07-31 10:55:00,76.21,76.31,76.21,76.26,10770.335419017334,56.3046,56.3785,56.3046,56.3415,10770.3354
2007-07-31 11:00:00,76.24,76.25,76.08,76.22,12411.5293876295,56.3267,56.3341,56.2085,56.312,12411.5294
2007-07-31 11:05:00,76.22,76.23,76.1,76.17,13129.551748897322,56.312,56.3194,56.2233,56.275,13129.5517
2007-07-31 11:10:00,76.2,76.24,76.13,76.16,11180.633911170376,56.2972,56.3267,56.2455,56.2676,11180.6339
2007-07-31 11:15:00,76.13,76.16,76.04,76.14,16104.215817006872,56.2455,56.2676,56.179,56.2529,16104.2158
2007-07-31 11:20:00,76.15,76.23,76.12,76.12,38260.3343932711,56.2603,56.3194,56.2381,56.2381,38260.3344
2007-07-31 11:25:00,76.15,76.26,76.13,76.21,13744.999487126885,56.2603,56.3415,56.2455,56.3046,13744.9995
2007-07-31 11:30:00,76.19,76.26,76.12,76.23,15899.06657093035,56.2898,56.3415,56.2381,56.3194,15899.0666
2007-07-31 11:35:00,76.19,76.19,76.09,76.09,8308.544466099087,56.2898,56.2898,56.2159,56.2159,8308.5445
2007-07-31 11:40:00,76.08,76.13,76.07,76.1,6462.201251410401,56.2085,56.2455,56.2011,56.2233,6462.2013
2007-07-31 11:45:00,76.1,76.17,76.04,76.17,12308.95476459124,56.2233,56.275,56.179,56.275,12308.9548
2007-07-31 11:50:00,76.17,76.22,76.14,76.19,6872.499743563442,56.275,56.312,56.2529,56.2898,6872.4997
2007-07-31 11:55:00,76.22,76.22,76.08,76.12,9129.14145040517,56.312,56.312,56.2085,56.2381,9129.1415
2007-07-31 12:00:00,76.11,76.21,76.04,76.06,15283.61883270079,56.2307,56.3046,56.179,56.1938,15283.6188
2007-07-31 12:05:00,76.06,76.12,75.99,76.07,12514.10401066776,56.1938,56.2381,56.142,56.2011,12514.104
2007-07-31 12:10:00,76.09,76.1,75.94,75.94,6872.499743563442,56.2159,56.2233,56.1051,56.1051,6872.4997
2007-07-31 12:15:00,75.93,75.98,75.93,75.93,10975.484665093856,56.0977,56.1347,56.0977,56.0977,10975.4847
2007-07-31 12:20:00,75.93,76.06,75.89,76.05,11180.633911170376,56.0977,56.1938,56.0682,56.1864,11180.6339
2007-07-31 12:25:00,76.03,76.03,75.94,75.96,9231.71607344343,56.1716,56.1716,56.1051,56.1199,9231.7161
2007-07-31 12:30:00,75.99,76.02,75.82,75.87,10154.887680787771,56.142,56.1642,56.0164,56.0534,10154.8877
2007-07-31 12:35:00,75.88,75.92,75.83,75.87,5846.753513180839,56.0608,56.0903,56.0238,56.0534,5846.7535
2007-07-31 12:40:00,75.85,75.89,75.8,75.86,17335.111293465994,56.0386,56.0682,56.0017,56.046,17335.1113
2007-07-31 12:45:00,75.83,75.9,75.8,75.9,5539.029644066058,56.0238,56.0755,56.0017,56.0755,5539.0296
2007-07-31 12:50:00,75.9,75.91,75.81,75.81,5026.156528874756,56.0755,56.0829,56.0091,56.0091,5026.1565
2007-07-31 12:55:00,75.82,75.88,75.82,75.88,7180.223612678223,56.0164,56.0608,56.0164,56.0608,7180.2236
2007-07-31 13:00:00,75.88,75.89,75.72,75.73,26053.954251718125,56.0608,56.0682,55.9426,55.95,26053.9543
2007-07-31 13:05:00,75.73,75.75,75.62,75.72,26771.976612985945,55.95,55.9647,55.8687,55.9426,26771.9766
2007-07-31 13:10:00,75.73,75.82,75.66,75.73,32208.431634013745,55.95,56.0164,55.8982,55.95,32208.4316
2007-07-31 13:15:00,75.74,75.78,75.64,75.74,19386.6037542312,55.9573,55.9869,55.8835,55.9573,19386.6038
2007-07-31 13:20:00,75.75,75.79,75.64,75.67,16001.641193968611,55.9647,55.9943,55.8835,55.9056,16001.6412
2007-07-31 13:25:00,75.66,75.66,75.47,75.51,19386.6037542312,55.8982,55.8982,55.7579,55.7874,19386.6038
2007-07-31 13:30:00,75.47,75.55,75.43,75.54,26771.976612985945,55.7579,55.817,55.7283,55.8096,26771.9766
2007-07-31 13:35:00,75.55,75.58,75.53,75.56,12206.38014155298,55.817,55.8391,55.8022,55.8244,12206.3801
2007-07-31 13:40:00,75.55,75.55,75.43,75.49,16514.514309159913,55.817,55.817,55.7283,55.7726,16514.5143
2007-07-31 13:45:00,75.47,75.57,75.43,75.55,13026.977125859064,55.7579,55.8317,55.7283,55.817,13026.9771
2007-07-31 13:50:00,75.55,75.58,75.44,75.56,16309.365063083393,55.817,55.8391,55.7357,55.8244,16309.3651
2007-07-31 13:55:00,75.58,75.63,75.52,75.55,12821.82787978254,55.8391,55.8761,55.7948,55.817,12821.8279
2007-07-31 14:00:00,75.55,75.62,75.55,75.62,31695.558518822443,55.817,55.8687,55.817,55.8687,31695.5585
2007-07-31 14:05:00,75.64,75.64,75.53,75.53,11180.633911170376,55.8835,55.8835,55.8022,55.8022,11180.6339
2007-07-31 14:10:00,75.54,75.6,75.52,75.58,10052.313057749512,55.8096,55.8539,55.7948,55.8391,10052.3131
2007-07-31 14:15:00,75.6,75.65,75.58,75.62,14565.596471432968,55.8539,55.8908,55.8391,55.8687,14565.5965
2007-07-31 14:20:00,75.61,75.63,75.46,75.49,17335.111293465994,55.8613,55.8761,55.7505,55.7726,17335.1113
2007-07-31 14:25:00,75.47,75.55,75.42,75.45,16104.215817006872,55.7579,55.817,55.7209,55.7431,16104.2158
2007-07-31 14:30:00,75.48,75.48,75.35,75.41,19796.902246384245,55.7652,55.7652,55.6692,55.7135,19796.9022
2007-07-31 14:35:00,75.4,75.4,75.22,75.34,25746.230382603346,55.7061,55.7061,55.5732,55.6618,25746.2304
2007-07-31 14:40:00,75.35,75.38,75.26,75.33,28720.89445071289,55.6692,55.6914,55.6027,55.6544,28720.8945
2007-07-31 14:45:00,75.31,75.38,75.16,75.35,25848.805005641603,55.6397,55.6914,55.5288,55.6692,25848.805
2007-07-31 14:50:00,75.34,75.4,75.2,75.4,33336.752487434605,55.6618,55.7061,55.5584,55.7061,33336.7525
2007-07-31 14:55:00,75.41,75.41,75.27,75.32,25746.230382603346,55.7135,55.7135,55.6101,55.647,25746.2304
2007-07-31 15:00:00,75.32,75.48,75.32,75.38,23797.3125448764,55.647,55.7652,55.647,55.6914,23797.3125
2007-07-31 15:05:00,75.37,75.37,75.22,75.29,19796.902246384245,55.684,55.684,55.5732,55.6249,19796.9022
2007-07-31 15:10:00,75.3,75.33,75.22,75.23,17950.559031695557,55.6323,55.6544,55.5732,55.5805,17950.559
2007-07-31 15:15:00,75.24,75.28,75.15,75.28,22976.71556057032,55.5879,55.6175,55.5214,55.6175,22976.7156
2007-07-31 15:20:00,75.25,75.33,75.22,75.23,22258.69319930249,55.5953,55.6544,55.5732,55.5805,22258.6932
2007-07-31 15:25:00,75.24,75.24,75.07,75.1,30054.36455021028,55.5879,55.5879,55.4623,55.4845,30054.3646
2007-07-31 15:30:00,75.1,75.15,74.9,74.94,43901.93866037543,55.4845,55.5214,55.3367,55.3663,43901.9387
2007-07-31 15:35:00,74.92,75.08,74.9,74.96,32823.879372243304,55.3515,55.4697,55.3367,55.3811,32823.8794
2007-07-31 15:40:00,74.98,75.06,74.87,74.96,46568.87885937019,55.3958,55.4549,55.3146,55.3811,46568.8789
2007-07-31 15:45:00,74.99,75.01,74.68,74.76,33439.32711047287,55.4032,55.418,55.1742,55.2333,33439.3271
2007-07-31 15:50:00,74.77,74.83,74.67,74.67,36003.69268642938,55.2407,55.285,55.1668,55.1668,36003.6927
2007-07-31 15:55:00,74.66,74.7,74.44,74.46,52415.63237255103,55.1594,55.189,54.9969,55.0117,52415.6324
2007-08-01 09:30:00,74.54,74.64,74.46,74.61,14257.872602318186,55.0708,55.1446,55.0117,55.1225,14257.8726
2007-08-01 09:35:00,74.67,75.03,74.67,74.73,15899.06657093035,55.1668,55.4328,55.1668,55.2111,15899.0666
2007-08-01 09:40:00,74.77,74.9,74.69,74.82,12103.80551851472,55.2407,55.3367,55.1816,55.2776,12103.8055
2007-08-01 09:45:00,74.85,74.95,74.57,74.58,12616.67863370602,55.2998,55.3737,55.0929,55.1003,12616.6786
2007-08-01 09:50:00,74.58,74.85,74.55,74.82,24515.33490614422,55.1003,55.2998,55.0782,55.2776,24515.3349
2007-08-01 09:55:00,74.82,75.0,74.65,75.0,24207.61103702944,55.2776,55.4106,55.152,55.4106,24207.611
2007-08-01 10:00:00,74.97,75.29,74.9,75.09,30156.93917324854,55.3885,55.6249,55.3367,55.4771,30156.9392
2007-08-01 10:05:00,75.14,75.16,74.86,74.95,41542.72233049543,55.5141,55.5288,55.3072,55.3737,41542.7223
2007-08-01 10:10:00,74.97,75.27,74.97,75.21,24207.61103702944,55.3885,55.6101,55.3885,55.5658,24207.611
2007-08-01 10:15:00,75.21,75.28,75.13,75.19,24105.036413991176,55.5658,55.6175,55.5067,55.551,24105.0364
2007-08-01 10:20:00,75.19,75.23,75.15,75.21,11590.932403323415,55.551,55.5805,55.5214,55.5658,11590.9324
2007-08-01 10:25:00,75.21,75.25,74.93,74.94,18873.7306390399,55.5658,55.5953,55.3589,55.3663,18873.7306
2007-08-01 10:30:00,74.97,75.07,74.91,74.96,19078.87988511642,55.3885,55.4623,55.3441,55.3811,19078.8799
2007-08-01 10:35:00,74.88,75.02,74.76,74.82,21848.39470714945,55.322,55.4254,55.2333,55.2776,21848.3947
2007-08-01 10:40:00,74.82,74.88,74.59,74.71,28618.31982767464,55.2776,55.322,55.1077,55.1964,28618.3198
2007-08-01 10:45:00,74.67,74.73,74.38,74.56,27797.72284336855,55.1668,55.2111,54.9526,55.0855,27797.7228
2007-08-01 10:50:00,74.59,74.76,74.59,74.72,11898.656272438198,55.1077,55.2333,55.1077,55.2038,11898.6563
2007-08-01 10:55:00,74.73,74.79,74.66,74.77,9744.58918863473,55.2111,55.2555,55.1594,55.2407,9744.5892
2007-08-01 11:00:00,74.72,74.95,74.64,74.95,48722.94594317365,55.2038,55.3737,55.1446,55.3737,48722.9459
2007-08-01 11:05:00,74.92,75.19,74.92,75.05,13026.977125859064,55.3515,55.551,55.3515,55.4476,13026.9771
2007-08-01 11:10:00,75.09,75.37,75.04,75.27,27182.275105138982,55.4771,55.684,55.4402,55.6101,27182.2751
2007-08-01 11:15:00,75.28,75.53,75.15,75.51,31592.983895784186,55.6175,55.8022,55.5214,55.7874,31592.9839
2007-08-01 11:20:00,75.51,75.52,75.41,75.42,17847.984408657296,55.7874,55.7948,55.7135,55.7209,17847.9844
2007-08-01 11:25:00,75.42,75.46,75.36,75.39,15693.91732485383,55.7209,55.7505,55.6766,55.6988,15693.9173
2007-08-01 11:30:00,75.4,75.6,75.4,75.55,14873.320340547749,55.7061,55.8539,55.7061,55.817,14873.3203
2007-08-01 11:35:00,75.56,75.62,75.46,75.61,12616.67863370602,55.8244,55.8687,55.7505,55.8613,12616.6786
2007-08-01 11:40:00,75.61,75.64,75.54,75.6,13129.551748897322,55.8613,55.8835,55.8096,55.8539,13129.5517
2007-08-01 11:45:00,75.58,75.74,75.55,75.62,18360.8575238486,55.8391,55.9573,55.817,55.8687,18360.8575
2007-08-01 11:50:00,75.59,75.66,75.54,75.63,9949.738434711251,55.8465,55.8982,55.8096,55.8761,9949.7384
2007-08-01 11:55:00,75.64,75.97,75.62,75.92,20002.051492460763,55.8835,56.1273,55.8687,56.0903,20002.0515
2007-08-01 12:00:00,75.89,75.89,75.75,75.76,14052.723356241666,56.0682,56.0682,55.9647,55.9721,14052.7234
2007-08-01 12:05:00,75.7,75.76,75.61,75.75,19591.753000307723,55.9278,55.9721,55.8613,55.9647,19591.753
2007-08-01 12:10:00,75.75,75.81,75.63,75.71,25951.379628679864,55.9647,56.0091,55.8761,55.9352,25951.3796
2007-08-01 12:15:00,75.75,75.98,75.75,75.77,19284.029131192943,55.9647,56.1347,55.9647,55.9795,19284.0291
2007-08-01 12:20:00,75.83,75.89,75.76,75.76,9744.58918863473,56.0238,56.0682,55.9721,55.9721,9744.5892
2007-08-01 12:25:00,75.73,75.95,75.73,75.93,11180.633911170376,55.95,56.1125,55.95,56.0977,11180.6339
2007-08-01 12:30:00,75.95,76.03,75.87,76.0,16411.939686121652,56.1125,56.1716,56.0534,56.1494,16411.9397
2007-08-01 12:35:00,76.0,76.09,75.9,75.9,25130.78264437378,56.1494,56.2159,56.0755,56.0755,25130.7826
2007-08-01 12:40:00,75.92,75.93,75.8,75.83,10872.910042055595,56.0903,56.0977,56.0017,56.0238,10872.91
2007-08-01 12:45:00,75.82,75.93,75.82,75.83,11590.932403323415,56.0164,56.0977,56.0164,56.0238,11590.9324
2007-08-01 12:50:00,75.85,75.89,75.72,75.86,17847.984408657296,56.0386,56.0682,55.9426,56.046,17847.9844
2007-08-01 12:55:00,75.85,75.92,75.83,75.83,8821.417581290389,56.0386,56.0903,56.0238,56.0238,8821.4176
2007-08-01 13:00:00,75.79,75.83,75.67,75.69,12308.95476459124,55.9943,56.0238,55.9056,55.9204,12308.9548
2007-08-01 13:05:00,75.7,75.7,75.59,75.65,11898.656272438198,55.9278,55.9278,55.8465,55.8908,11898.6563
2007-08-01 13:10:00,75.65,75.65,75.57,75.57,11898.656272438198,55.8908,55.8908,55.8317,55.8317,11898.6563
2007-08-01 13:15:00,75.55,75.63,75.49,75.59,16924.812801312954,55.817,55.8761,55.7726,55.8465,16924.8128
2007-08-01 13:20:00,75.57,75.6,75.31,75.32,12924.402502820802,55.8317,55.8539,55.6397,55.647,12924.4025
2007-08-01 13:25:00,75.32,75.6,75.32,75.57,18053.13365473381,55.647,55.8539,55.647,55.8317,18053.1337
2007-08-01 13:30:00,75.59,75.61,75.54,75.58,11693.507026361678,55.8465,55.8613,55.8096,55.8391,11693.507
2007-08-01 13:35:00,75.59,75.61,75.51,75.54,9129.14145040517,55.8465,55.8613,55.7874,55.8096,9129.1415
2007-08-01 13:40:00,75.55,75.73,75.55,75.62,11898.656272438198,55.817,55.95,55.817,55.8687,11898.6563
2007-08-01 13:45:00,75.64,75.73,75.55,75.73,16822.238178274692,55.8835,55.95,55.817,55.95,16822.2382
2007-08-01 13:50:00,75.72,75.86,75.68,75.85,12514.10401066776,55.9426,56.046,55.913,56.0386,12514.104
2007-08-01 13:55:00,75.84,75.93,75.78,75.88,18258.28290081034,56.0312,56.0977,55.9869,56.0608,18258.2829
2007-08-01 14:00:00,75.88,75.95,75.78,75.92,18566.00676992512,56.0608,56.1125,55.9869,56.0903,18566.0068
2007-08-01 14:05:00,75.93,76.0,75.87,75.95,24310.1856600677,56.0977,56.1494,56.0534,56.1125,24310.1857
2007-08-01 14:10:00,75.95,76.0,75.86,75.97,22566.41706841727,56.1125,56.1494,56.046,56.1273,22566.4171
2007-08-01 14:15:00,75.95,75.97,75.79,75.9,19181.45450815468,56.1125,56.1273,55.9943,56.0755,19181.4545
2007-08-01 14:20:00,75.93,76.06,75.93,76.04,24515.33490614422,56.0977,56.1938,56.0977,56.179,24515.3349
2007-08-01 14:25:00,76.04,76.07,75.94,76.01,14668.171094471229,56.179,56.2011,56.1051,56.1568,14668.1711
2007-08-01 14:30:00,76.08,76.18,76.01,76.1,24207.61103702944,56.2085,56.2824,56.1568,56.2233,24207.611
2007-08-01 14:35:00,76.1,76.17,76.04,76.06,24515.33490614422,56.2233,56.275,56.179,56.1938,24515.3349
2007-08-01 14:40:00,76.06,76.16,75.9,75.91,24515.33490614422,56.1938,56.2676,56.0755,56.0829,24515.3349
2007-08-01 14:45:00,75.91,76.05,75.88,75.97,26566.827366909427,56.0829,56.1864,56.0608,56.1273,26566.8274
2007-08-01 14:50:00,75.98,76.07,75.95,76.05,17642.835162580777,56.1347,56.2011,56.1125,56.1864,17642.8352
2007-08-01 14:55:00,76.06,76.06,75.71,75.93,24515.33490614422,56.1938,56.1938,55.9352,56.0977,24515.3349
2007-08-01 15:00:00,75.92,76.06,75.87,75.94,36413.991178582415,56.0903,56.1938,56.0534,56.1051,36413.9912
2007-08-01 15:05:00,75.94,75.98,75.73,75.86,40927.27459226587,56.1051,56.1347,55.95,56.046,40927.2746
2007-08-01 15:10:00,75.87,76.0,75.8,75.92,44825.11026771976,56.0534,56.1494,56.0017,56.0903,44825.1103
2007-08-01 15:15:00,75.93,76.0,75.8,75.86,43081.341676069336,56.0977,56.1494,56.0017,56.046,43081.3417
2007-08-01 15:20:00,75.84,75.95,75.83,75.88,25746.230382603346,56.0312,56.1125,56.0238,56.0608,25746.2304
2007-08-01 15:25:00,75.88,76.19,75.84,76.15,31387.83464970766,56.0608,56.2898,56.0312,56.2603,31387.8346
2007-08-01 15:30:00,76.13,76.26,76.06,76.09,58467.53513180839,56.2455,56.3415,56.1938,56.2159,58467.5351
2007-08-01 15:35:00,76.08,76.29,76.04,76.28,50569.289157862346,56.2085,56.3637,56.179,56.3563,50569.2892
2007-08-01 15:40:00,76.29,76.48,76.11,76.48,82880.29541491435,56.3637,56.5041,56.2307,56.5041,82880.2954
2007-08-01 15:45:00,76.45,76.53,76.31,76.53,59082.98287003795,56.4819,56.541,56.3785,56.541,59082.9829
2007-08-01 15:50:00,76.52,76.8,76.5,76.76,87291.00420555954,56.5336,56.7405,56.5188,56.7109,87291.0042
2007-08-01 15:55:00,76.76,77.08,76.74,76.97,118165.9657400759,56.7109,56.9473,56.6961,56.8661,118165.9657
2007-08-02 09:30:00,77.31,77.31,76.84,76.92,22258.69319930249,57.1173,57.1173,56.77,56.8291,22258.6932
2007-08-02 09:35:00,76.89,76.89,76.69,76.77,5744.178890142579,56.807,56.807,56.6592,56.7183,5744.1789
2007-08-02 09:40:00,76.71,77.12,76.68,76.94,22771.5663144938,56.674,56.9769,56.6518,56.8439,22771.5663
2007-08-02 09:45:00,76.87,77.03,76.82,76.99,11796.081649399935,56.7922,56.9104,56.7553,56.8808,11796.0816
2007-08-02 09:50:00,76.98,77.1,76.9,76.91,12001.23089547646,56.8735,56.9621,56.8144,56.8217,12001.2309
2007-08-02 09:55:00,76.85,76.88,76.77,76.84,14463.021848394706,56.7774,56.7996,56.7183,56.77,14463.0218
2007-08-02 10:00:00,76.83,76.96,76.68,76.73,39593.80449276849,56.7626,56.8587,56.6518,56.6888,39593.8045
2007-08-02 10:05:00,76.74,76.74,76.51,76.62,25746.230382603346,56.6961,56.6961,56.5262,56.6075,25746.2304
2007-08-02 10:10:00,76.66,76.69,76.58,76.65,11385.783157246897,56.637,56.6592,56.5779,56.6297,11385.7832
2007-08-02 10:15:00,76.68,76.83,76.66,76.71,23181.86480664684,56.6518,56.7626,56.637,56.674,23181.8648
2007-08-02 10:20:00,76.71,76.81,76.66,76.77,28823.469073751152,56.674,56.7479,56.637,56.7183,28823.4691
2007-08-02 10:25:00,76.74,76.91,76.68,76.76,49646.117550518,56.6961,56.8217,56.6518,56.7109,49646.1176
2007-08-02 10:30:00,76.79,76.85,76.71,76.78,136013.9501487332,56.7331,56.7774,56.674,56.7257,136013.9501
2007-08-02 10:35:00,76.77,76.88,76.73,76.86,109036.82428967074,56.7183,56.7996,56.6888,56.7848,109036.8243
2007-08-02 10:40:00,76.82,76.92,76.81,76.92,21232.94696891989,56.7553,56.8291,56.7479,56.8291,21232.947
2007-08-02 10:45:00,76.92,76.98,76.9,76.94,13232.126371935585,56.8291,56.8735,56.8144,56.8439,13232.1264
2007-08-02 10:50:00,76.92,76.96,76.76,76.8,31900.70776489896,56.8291,56.8587,56.7109,56.7405,31900.7078
2007-08-02 10:55:00,76.79,76.84,76.65,76.66,125859.06246794542,56.7331,56.77,56.6297,56.637,125859.0625
2007-08-02 11:00:00,76.65,76.65,76.41,76.41,31695.558518822443,56.6297,56.6297,56.4523,56.4523,31695.5585
2007-08-02 11:05:00,76.42,76.44,76.26,76.26,30567.23766540158,56.4597,56.4745,56.3415,56.3415,30567.2377
2007-08-02 11:10:00,76.26,76.37,76.22,76.3,21745.82008411119,56.3415,56.4228,56.312,56.3711,21745.8201
2007-08-02 11:15:00,76.3,76.53,76.24,76.53,12616.67863370602,56.3711,56.541,56.3267,56.541,12616.6786
2007-08-02 11:20:00,76.53,76.7,76.51,76.65,19489.17837726946,56.541,56.6666,56.5262,56.6297,19489.1784
2007-08-02 11:25:00,76.65,76.71,76.63,76.67,10770.335419017334,56.6297,56.674,56.6149,56.6444,10770.3354
2007-08-02 11:30:00,76.68,76.73,76.65,76.65,8616.268335213868,56.6518,56.6888,56.6297,56.6297,8616.2683
2007-08-02 11:35:00,76.67,76.75,76.65,76.74,11590.932403323415,56.6444,56.7035,56.6297,56.6961,11590.9324
2007-08-02 11:40:00,76.74,76.76,76.68,76.69,7898.245973946045,56.6961,56.7109,56.6518,56.6592,7898.246
2007-08-02 11:45:00,76.68,76.71,76.63,76.71,13026.977125859064,56.6518,56.674,56.6149,56.674,13026.9771
2007-08-02 11:50:00,76.71,76.76,76.69,76.7,10154.887680787771,56.674,56.7109,56.6592,56.6666,10154.8877
2007-08-02 11:55:00,76.7,76.92,76.7,76.92,10565.186172940814,56.6666,56.8291,56.6666,56.8291,10565.1862
2007-08-02 12:00:00,76.93,77.0,76.81,76.96,126782.23407528976,56.8365,56.8882,56.7479,56.8587,126782.2341
2007-08-02 12:05:00,76.97,77.12,76.96,77.1,58467.53513180839,56.8661,56.9769,56.8587,56.9621,58467.5351
2007-08-02 12:10:00,77.07,77.18,77.0,77.16,17335.111293465994,56.94,57.0212,56.8882,57.0064,17335.1113
2007-08-02 12:15:00,77.1,77.11,76.95,76.99,10975.484665093856,56.9621,56.9695,56.8513,56.8808,10975.4847
2007-08-02 12:20:00,76.98,77.08,76.98,77.03,11488.357780285158,56.8735,56.9473,56.8735,56.9104,11488.3578
2007-08-02 12:25:00,77.06,77.06,77.01,77.04,12514.10401066776,56.9326,56.9326,56.8956,56.9178,12514.104
2007-08-02 12:30:00,77.02,77.14,77.02,77.07,12719.25325674428,56.903,56.9917,56.903,56.94,12719.2533
2007-08-02 12:35:00,77.02,77.13,77.02,77.13,6462.201251410401,56.903,56.9843,56.903,56.9843,6462.2013
2007-08-02 12:40:00,77.13,77.19,77.13,77.14,14052.723356241666,56.9843,57.0286,56.9843,56.9917,14052.7234
2007-08-02 12:45:00,77.13,77.22,77.1,77.2,12924.402502820802,56.9843,57.0508,56.9621,57.036,12924.4025
2007-08-02 12:50:00,77.18,77.2,77.12,77.2,8411.119089137346,57.0212,57.036,56.9769,57.036,8411.1191
2007-08-02 12:55:00,77.2,77.23,77.09,77.09,5846.753513180839,57.036,57.0582,56.9547,56.9547,5846.7535
2007-08-02 13:00:00,77.1,77.2,77.02,77.05,14155.297979279923,56.9621,57.036,56.903,56.9252,14155.298
2007-08-02 13:05:00,77.06,77.22,77.02,77.21,32721.304749205046,56.9326,57.0508,56.903,57.0434,32721.3047
2007-08-02 13:10:00,77.21,77.21,77.1,77.16,14360.447225356444,57.0434,57.0434,56.9621,57.0064,14360.4472
2007-08-02 13:15:00,77.17,77.26,77.08,77.16,33747.05097958765,57.0138,57.0803,56.9473,57.0064,33747.051
2007-08-02 13:20:00,77.16,77.16,77.06,77.1,36208.84193250589,57.0064,57.0064,56.9326,56.9621,36208.8419
2007-08-02 13:25:00,77.1,77.16,77.03,77.06,19078.87988511642,56.9621,57.0064,56.9104,56.9326,19078.8799
2007-08-02 13:30:00,77.08,77.2,77.02,77.2,24925.63339829726,56.9473,57.036,56.903,57.036,24925.6334
2007-08-02 13:35:00,77.17,77.17,77.04,77.07,27182.275105138982,57.0138,57.0138,56.9178,56.94,27182.2751
2007-08-02 13:40:00,77.06,77.09,77.02,77.02,39491.22986973023,56.9326,56.9547,56.903,56.903,39491.2299
2007-08-02 13:45:00,77.03,77.04,76.81,76.83,36106.26730946764,56.9104,56.9178,56.7479,56.7626,36106.2673
2007-08-02 13:50:00,76.85,76.96,76.8,76.9,36208.84193250589,56.7774,56.8587,56.7405,56.8144,36208.8419
2007-08-02 13:55:00,76.88,76.98,76.78,76.84,14873.320340547749,56.7996,56.8735,56.7257,56.77,14873.3203
2007-08-02 14:00:00,76.82,76.92,76.82,76.9,14155.297979279923,56.7553,56.8291,56.7553,56.8144,14155.298
2007-08-02 14:05:00,76.9,76.91,76.82,76.86,17335.111293465994,56.8144,56.8217,56.7553,56.7848,17335.1113
2007-08-02 14:10:00,76.86,76.86,76.81,76.82,13539.850241050364,56.7848,56.7848,56.7479,56.7553,13539.8502
2007-08-02 14:15:00,76.83,76.83,76.71,76.74,22566.41706841727,56.7626,56.7626,56.674,56.6961,22566.4171
2007-08-02 14:20:00,76.77,76.78,76.72,76.72,64109.1393989127,56.7183,56.7257,56.6814,56.6814,64109.1394
2007-08-02 14:25:00,76.71,76.71,76.63,76.63,18873.7306390399,56.674,56.674,56.6149,56.6149,18873.7306
2007-08-02 14:30:00,76.63,76.77,76.63,76.66,32003.282387937223,56.6149,56.7183,56.6149,56.637,32003.2824
2007-08-02 14:35:00,76.63,76.69,76.43,76.49,46568.87885937019,56.6149,56.6592,56.4671,56.5114,46568.8789
2007-08-02 14:40:00,76.47,76.57,76.46,76.46,25541.081136526824,56.4967,56.5705,56.4893,56.4893,25541.0811
2007-08-02 14:45:00,76.45,76.57,76.44,76.57,15796.491947892093,56.4819,56.5705,56.4745,56.5705,15796.4919
2007-08-02 14:50:00,76.57,76.59,76.45,76.45,14873.320340547749,56.5705,56.5853,56.4819,56.4819,14873.3203
2007-08-02 14:55:00,76.44,76.5,76.37,76.4,25848.805005641603,56.4745,56.5188,56.4228,56.445,25848.805
2007-08-02 15:00:00,76.42,76.49,76.34,76.49,25848.805005641603,56.4597,56.5114,56.4006,56.5114,25848.805
2007-08-02 15:05:00,76.5,76.53,76.39,76.53,16822.238178274692,56.5188,56.541,56.4376,56.541,16822.2382
2007-08-02 15:10:00,76.52,76.55,76.46,76.5,16617.088932198174,56.5336,56.5558,56.4893,56.5188,16617.0889
2007-08-02 15:15:00,76.5,76.52,76.44,76.49,24310.1856600677,56.5188,56.5336,56.4745,56.5114,24310.1857
2007-08-02 15:20:00,76.49,76.51,76.45,76.48,29849.215304133755,56.5114,56.5262,56.4819,56.5041,29849.2153
2007-08-02 15:25:00,76.48,76.71,76.46,76.66,37850.03590111806,56.5041,56.674,56.4893,56.637,37850.0359
2007-08-02 15:30:00,76.67,76.71,76.49,76.54,55390.296440660575,56.6444,56.674,56.5114,56.5484,55390.2964
2007-08-02 15:35:00,76.53,76.55,76.42,76.55,32105.857010975484,56.541,56.5558,56.4597,56.5558,32105.857
2007-08-02 15:40:00,76.54,76.54,76.38,76.39,38362.90901630936,56.5484,56.5484,56.4302,56.4376,38362.909
2007-08-02 15:45:00,76.41,76.62,76.38,76.6,27900.29746640681,56.4523,56.6075,56.4302,56.5927,27900.2975
2007-08-02 15:50:00,76.6,76.64,76.48,76.48,22976.71556057032,56.5927,56.6223,56.5041,56.5041,22976.7156
2007-08-02 15:55:00,76.48,76.56,76.43,76.46,33952.20022566417,56.5041,56.5632,56.4671,56.4893,33952.2002
2007-08-03 09:30:00,74.4,76.31,71.64,76.05,17335.111293465994,54.9673,56.3785,52.9282,56.1864,17335.1113
2007-08-03 09:35:00,76.12,76.22,75.94,76.14,13437.275618012103,56.2381,56.312,56.1051,56.2529,13437.2756
2007-08-03 09:40:00,76.14,76.19,75.97,76.16,8000.820596984306,56.2529,56.2898,56.1273,56.2676,8000.8206
2007-08-03 09:45:00,76.15,76.19,75.87,75.87,16001.641193968611,56.2603,56.2898,56.0534,56.0534,16001.6412
2007-08-03 09:50:00,75.88,75.93,75.77,75.81,40824.699969227615,56.0608,56.0977,55.9795,56.0091,40824.7
2007-08-03 09:55:00,75.81,75.9,75.58,75.62,34977.946456046775,56.0091,56.0755,55.8391,55.8687,34977.9465
2007-08-03 10:00:00,75.66,75.66,75.28,75.41,44107.08790645194,55.8982,55.8982,55.6175,55.7135,44107.0879
2007-08-03 10:05:00,75.44,75.52,75.31,75.42,68417.27356651964,55.7357,55.7948,55.6397,55.7209,68417.2736
2007-08-03 10:10:00,75.43,75.69,75.39,75.51,21232.94696891989,55.7283,55.9204,55.6988,55.7874,21232.947
2007-08-03 10:15:00,75.51,75.56,75.43,75.43,24412.76028310596,55.7874,55.8244,55.7283,55.7283,24412.7603
2007-08-03 10:20:00,75.49,75.57,75.4,75.54,24310.1856600677,55.7726,55.8317,55.7061,55.8096,24310.1857
2007-08-03 10:25:00,75.55,75.59,75.43,75.56,20617.49923069033,55.817,55.8465,55.7283,55.8244,20617.4992
2007-08-03 10:30:00,75.56,75.64,75.4,75.47,32105.857010975484,55.8244,55.8835,55.7061,55.7579,32105.857
2007-08-03 10:35:00,75.5,75.67,75.41,75.46,34977.946456046775,55.78,55.9056,55.7135,55.7505,34977.9465
2007-08-03 10:40:00,75.44,75.6,75.39,75.53,27489.99897425377,55.7357,55.8539,55.6988,55.8022,27489.999
2007-08-03 10:45:00,75.51,75.58,75.46,75.52,11796.081649399935,55.7874,55.8391,55.7505,55.7948,11796.0816
2007-08-03 10:50:00,75.52,75.55,75.43,75.54,15693.91732485383,55.7948,55.817,55.7283,55.8096,15693.9173
2007-08-03 10:55:00,75.54,75.56,75.43,75.51,20309.775361575543,55.8096,55.8244,55.7283,55.7874,20309.7754
2007-08-03 11:00:00,75.53,75.55,75.44,75.47,19284.029131192943,55.8022,55.817,55.7357,55.7579,19284.0291
2007-08-03 11:05:00,75.48,75.61,75.47,75.58,13950.148733203405,55.7652,55.8613,55.7579,55.8391,13950.1487
2007-08-03 11:10:00,75.56,75.69,75.55,75.55,13026.977125859064,55.8244,55.9204,55.817,55.817,13026.9771
2007-08-03 11:15:00,75.55,75.65,75.53,75.65,35285.670325161555,55.817,55.8908,55.8022,55.8908,35285.6703
2007-08-03 11:20:00,75.66,75.69,75.55,75.59,17232.536670427737,55.8982,55.9204,55.817,55.8465,17232.5367
2007-08-03 11:25:00,75.59,75.78,75.57,75.76,16104.215817006872,55.8465,55.9869,55.8317,55.9721,16104.2158
2007-08-03 11:30:00,75.77,75.84,75.75,75.81,16617.088932198174,55.9795,56.0312,55.9647,56.0091,16617.0889
2007-08-03 11:35:00,75.82,75.92,75.75,75.88,19386.6037542312,56.0164,56.0903,55.9647,56.0608,19386.6038
2007-08-03 11:40:00,75.9,75.93,75.78,75.81,13744.999487126885,56.0755,56.0977,55.9869,56.0091,13744.9995
2007-08-03 11:45:00,75.8,76.08,75.8,76.02,14565.596471432968,56.0017,56.2085,56.0017,56.1642,14565.5965
2007-08-03 11:50:00,76.02,76.02,75.85,75.9,11078.059288132115,56.1642,56.1642,56.0386,56.0755,11078.0593
2007-08-03 11:55:00,75.89,75.98,75.85,75.92,13950.148733203405,56.0682,56.1347,56.0386,56.0903,13950.1487
2007-08-03 12:00:00,75.86,75.98,75.86,75.94,9949.738434711251,56.046,56.1347,56.046,56.1051,9949.7384
2007-08-03 12:05:00,75.89,75.92,75.76,75.91,11078.059288132115,56.0682,56.0903,55.9721,56.0829,11078.0593
2007-08-03 12:10:00,75.92,75.98,75.85,75.89,14360.447225356444,56.0903,56.1347,56.0386,56.0682,14360.4472
2007-08-03 12:15:00,75.93,75.98,75.87,75.88,11590.932403323415,56.0977,56.1347,56.0534,56.0608,11590.9324
2007-08-03 12:20:00,75.87,75.91,75.81,75.86,16104.215817006872,56.0534,56.0829,56.0091,56.046,16104.2158
2007-08-03 12:25:00,75.84,75.86,75.73,75.73,8411.119089137346,56.0312,56.046,55.95,55.95,8411.1191
2007-08-03 12:30:00,75.76,75.89,75.73,75.85,9026.566827366907,55.9721,56.0682,55.95,56.0386,9026.5668
2007-08-03 12:35:00,75.89,75.91,75.8,75.91,8616.268335213868,56.0682,56.0829,56.0017,56.0829,8616.2683
2007-08-03 12:40:00,75.88,75.93,75.86,75.93,5231.305774951277,56.0608,56.0977,56.046,56.0977,5231.3058
2007-08-03 12:45:00,75.9,75.93,75.7,75.76,12924.402502820802,56.0755,56.0977,55.9278,55.9721,12924.4025
2007-08-03 12:50:00,75.74,75.86,75.7,75.7,13539.850241050364,55.9573,56.046,55.9278,55.9278,13539.8502
2007-08-03 12:55:00,75.73,75.75,75.61,75.71,16514.514309159913,55.95,55.9647,55.8613,55.9352,16514.5143
2007-08-03 13:00:00,75.69,75.69,75.6,75.6,7590.522104831264,55.9204,55.9204,55.8539,55.8539,7590.5221
2007-08-03 13:05:00,75.6,75.65,75.56,75.63,10052.313057749512,55.8539,55.8908,55.8244,55.8761,10052.3131
2007-08-03 13:10:00,75.65,75.71,75.61,75.67,6667.350497486921,55.8908,55.9352,55.8613,55.9056,6667.3505
2007-08-03 13:15:00,75.68,75.75,75.65,75.67,9026.566827366907,55.913,55.9647,55.8908,55.9056,9026.5668
2007-08-03 13:20:00,75.65,75.75,75.65,75.75,8923.992204328648,55.8908,55.9647,55.8908,55.9647,8923.9922
2007-08-03 13:25:00,75.74,75.76,75.7,75.7,14257.872602318186,55.9573,55.9721,55.9278,55.9278,14257.8726
2007-08-03 13:30:00,75.7,75.74,75.63,75.67,12719.25325674428,55.9278,55.9573,55.8761,55.9056,12719.2533
2007-08-03 13:35:00,75.63,75.65,75.55,75.62,14360.447225356444,55.8761,55.8908,55.817,55.8687,14360.4472
2007-08-03 13:40:00,75.6,75.71,75.6,75.69,6051.902759257359,55.8539,55.9352,55.8539,55.9204,6051.9028
2007-08-03 13:45:00,75.69,75.69,75.65,75.65,6051.902759257359,55.9204,55.9204,55.8908,55.8908,6051.9028
2007-08-03 13:50:00,75.65,75.77,75.65,75.77,6667.350497486921,55.8908,55.9795,55.8908,55.9795,6667.3505
2007-08-03 13:55:00,75.75,75.86,75.75,75.82,9539.43994255821,55.9647,56.046,55.9647,56.0164,9539.4399
2007-08-03 14:00:00,75.82,75.9,75.8,75.88,10565.186172940814,56.0164,56.0755,56.0017,56.0608,10565.1862
2007-08-03 14:05:00,75.86,75.88,75.74,75.74,8821.417581290389,56.046,56.0608,55.9573,55.9573,8821.4176
2007-08-03 14:10:00,75.73,75.74,75.59,75.63,16719.663555236435,55.95,55.9573,55.8465,55.8761,16719.6636
2007-08-03 14:15:00,75.66,75.66,75.55,75.65,37850.03590111806,55.8982,55.8982,55.817,55.8908,37850.0359
2007-08-03 14:20:00,75.64,75.7,75.56,75.65,19694.327623345984,55.8835,55.9278,55.8244,55.8908,19694.3276
2007-08-03 14:25:00,75.63,75.63,75.34,75.34,26156.528874756383,55.8761,55.8761,55.6618,55.6618,26156.5289
2007-08-03 14:30:00,75.34,75.51,75.34,75.42,19489.17837726946,55.6618,55.7874,55.6618,55.7209,19489.1784
2007-08-03 14:35:00,75.5,75.56,75.42,75.42,13847.574110165144,55.78,55.8244,55.7209,55.7209,13847.5741
2007-08-03 14:40:00,75.45,75.55,75.43,75.46,22053.54395322597,55.7431,55.817,55.7283,55.7505,22053.544
2007-08-03 14:45:00,75.45,75.55,75.37,75.48,27489.99897425377,55.7431,55.817,55.684,55.7652,27489.999
2007-08-03 14:50:00,75.49,75.63,75.45,75.51,17950.559031695557,55.7726,55.8761,55.7431,55.7874,17950.559
2007-08-03 14:55:00,75.51,75.65,75.46,75.48,22361.26782234076,55.7874,55.8908,55.7505,55.7652,22361.2678
2007-08-03 15:00:00,75.52,75.53,75.31,75.41,24207.61103702944,55.7948,55.8022,55.6397,55.7135,24207.611
2007-08-03 15:05:00,75.46,75.53,75.38,75.46,23181.86480664684,55.7505,55.8022,55.6914,55.7505,23181.8648
2007-08-03 15:10:00,75.45,75.58,75.42,75.46,26464.25274387117,55.7431,55.8391,55.7209,55.7505,26464.2527
2007-08-03 15:15:00,75.48,75.51,75.32,75.42,22053.54395322597,55.7652,55.7874,55.647,55.7209,22053.544
2007-08-03 15:20:00,75.44,75.45,75.3,75.35,37850.03590111806,55.7357,55.7431,55.6323,55.6692,37850.0359
2007-08-03 15:25:00,75.35,75.4,75.12,75.12,27797.72284336855,55.6692,55.7061,55.4993,55.4993,27797.7228
2007-08-03 15:30:00,75.11,75.26,75.09,75.26,28515.74520463637,55.4919,55.6027,55.4771,55.6027,28515.7452
2007-08-03 15:35:00,75.26,75.27,74.9,74.95,44825.11026771976,55.6027,55.6101,55.3367,55.3737,44825.1103
2007-08-03 15:40:00,74.95,75.11,74.9,75.07,27900.29746640681,55.3737,55.4919,55.3367,55.4623,27900.2975
2007-08-03 15:45:00,75.07,75.11,74.85,74.85,32926.45399528157,55.4623,55.4919,55.2998,55.2998,32926.454
2007-08-03 15:50:00,74.86,74.86,74.59,74.69,32413.580880090263,55.3072,55.3072,55.1077,55.1816,32413.5809
2007-08-03 15:55:00,74.69,74.79,74.35,74.36,34362.49871781721,55.1816,55.2555,54.9304,54.9378,34362.4987
2007-08-06 09:30:00,74.56,74.79,74.47,74.74,12719.25325674428,55.0855,55.2555,55.0191,55.2185,12719.2533
2007-08-06 09:35:00,74.77,74.96,74.77,74.93,6564.775874448661,55.2407,55.3811,55.2407,55.3589,6564.7759
2007-08-06 09:40:00,74.92,75.11,74.52,74.68,40209.25223099805,55.3515,55.4919,55.056,55.1742,40209.2522
2007-08-06 09:45:00,74.68,74.68,74.13,74.27,32618.730126166785,55.1742,55.1742,54.7679,54.8713,32618.7301
2007-08-06 09:50:00,74.27,74.46,72.18,74.29,47697.19971279105,54.8713,55.0117,53.3272,54.8861,47697.1997
2007-08-06 09:55:00,74.31,74.71,74.28,74.71,21130.372345881628,54.9008,55.1964,54.8787,55.1964,21130.3723
2007-08-06 10:00:00,74.75,74.8,74.31,74.69,27284.849728177247,55.2259,55.2629,54.9008,55.1816,27284.8497
2007-08-06 10:05:00,74.69,74.84,74.59,74.63,19181.45450815468,55.1816,55.2924,55.1077,55.1373,19181.4545
2007-08-06 10:10:00,74.59,74.79,74.56,74.74,16924.812801312954,55.1077,55.2555,55.0855,55.2185,16924.8128
2007-08-06 10:15:00,74.81,74.88,74.75,74.75,18976.30526207816,55.2702,55.322,55.2259,55.2259,18976.3053
2007-08-06 10:20:00,74.77,74.95,74.75,74.85,18976.30526207816,55.2407,55.3737,55.2259,55.2998,18976.3053
2007-08-06 10:25:00,74.85,74.91,74.46,74.65,29746.64068109549,55.2998,55.3441,55.0117,55.152,29746.6407
2007-08-06 10:30:00,74.62,74.87,74.58,74.81,17335.111293465994,55.1299,55.3146,55.1003,55.2702,17335.1113
2007-08-06 10:35:00,74.8,75.12,74.78,75.02,12821.82787978254,55.2629,55.4993,55.2481,55.4254,12821.8279
2007-08-06 10:40:00,75.0,75.07,74.79,75.03,15181.044209662528,55.4106,55.4623,55.2555,55.4328,15181.0442
2007-08-06 10:45:00,75.06,75.16,75.0,75.05,12308.95476459124,55.4549,55.5288,55.4106,55.4476,12308.9548
2007-08-06 10:50:00,74.99,74.99,74.77,74.9,21027.797722843367,55.4032,55.4032,55.2407,55.3367,21027.7977
2007-08-06 10:55:00,74.85,75.11,74.83,75.07,14565.596471432968,55.2998,55.4919,55.285,55.4623,14565.5965
2007-08-06 11:00:00,75.04,75.13,74.98,75.05,14052.723356241666,55.4402,55.5067,55.3958,55.4476,14052.7234
2007-08-06 11:05:00,75.06,75.25,75.06,75.2,13129.551748897322,55.4549,55.5953,55.4549,55.5584,13129.5517
2007-08-06 11:10:00,75.19,75.32,75.12,75.27,11488.357780285158,55.551,55.647,55.4993,55.6101,11488.3578
2007-08-06 11:15:00,75.24,75.5,75.24,75.48,16001.641193968611,55.5879,55.78,55.5879,55.7652,16001.6412
2007-08-06 11:20:00,75.51,75.66,75.45,75.62,35183.09570212329,55.7874,55.8982,55.7431,55.8687,35183.0957
2007-08-06 11:25:00,75.61,75.65,75.49,75.62,14155.297979279923,55.8613,55.8908,55.7726,55.8687,14155.298
2007-08-06 11:30:00,75.61,75.62,75.41,75.47,21232.94696891989,55.8613,55.8687,55.7135,55.7579,21232.947
2007-08-06 11:35:00,75.47,75.55,75.4,75.47,19181.45450815468,55.7579,55.817,55.7061,55.7579,19181.4545
2007-08-06 11:40:00,75.47,75.5,75.41,75.44,4718.432659759975,55.7579,55.78,55.7135,55.7357,4718.4327
2007-08-06 11:45:00,75.46,75.86,75.43,75.82,37132.01353985024,55.7505,56.046,55.7283,56.0164,37132.0135
2007-08-06 11:50:00,75.81,75.94,75.65,75.71,32721.304749205046,56.0091,56.1051,55.8908,55.9352,32721.3047
2007-08-06 11:55:00,75.71,75.86,75.67,75.73,32721.304749205046,55.9352,56.046,55.9056,55.95,32721.3047
2007-08-06 12:00:00,75.72,75.72,75.45,75.58,29541.491435018976,55.9426,55.9426,55.7431,55.8391,29541.4914
2007-08-06 12:05:00,75.58,75.65,75.55,75.58,26566.827366909427,55.8391,55.8908,55.817,55.8391,26566.8274
2007-08-06 12:10:00,75.54,75.55,75.46,75.55,12206.38014155298,55.8096,55.817,55.7505,55.817,12206.3801
2007-08-06 12:15:00,75.55,75.55,75.48,75.5,8821.417581290389,55.817,55.817,55.7652,55.78,8821.4176
2007-08-06 12:20:00,75.49,75.53,75.47,75.47,9642.014565596472,55.7726,55.8022,55.7579,55.7579,9642.0146
2007-08-06 12:25:00,75.46,75.52,75.42,75.44,9847.163811672992,55.7505,55.7948,55.7209,55.7357,9847.1638
2007-08-06 12:30:00,75.47,75.49,75.4,75.45,55800.59493281362,55.7579,55.7726,55.7061,55.7431,55800.5949
2007-08-06 12:35:00,75.44,75.59,75.43,75.52,24617.90952918248,55.7357,55.8465,55.7283,55.7948,24617.9095
2007-08-06 12:40:00,75.53,75.53,75.45,75.47,12308.95476459124,55.8022,55.8022,55.7431,55.7579,12308.9548
2007-08-06 12:45:00,75.46,75.47,75.35,75.35,23079.290183608573,55.7505,55.7579,55.6692,55.6692,23079.2902
2007-08-06 12:50:00,75.35,75.43,75.31,75.31,12206.38014155298,55.6692,55.7283,55.6397,55.6397,12206.3801
2007-08-06 12:55:00,75.3,75.34,75.29,75.31,12719.25325674428,55.6323,55.6618,55.6249,55.6397,12719.2533
2007-08-06 13:00:00,75.31,75.37,75.3,75.34,13334.700994973842,55.6397,55.684,55.6323,55.6618,13334.701
2007-08-06 13:05:00,75.34,75.36,75.13,75.13,25233.35726741204,55.6618,55.6766,55.5067,55.5067,25233.3573
2007-08-06 13:10:00,75.15,75.16,75.06,75.1,15181.044209662528,55.5214,55.5288,55.4549,55.4845,15181.0442
2007-08-06 13:15:00,75.08,75.12,75.06,75.08,15078.46958662427,55.4697,55.4993,55.4549,55.4697,15078.4696
2007-08-06 13:20:00,75.08,75.08,75.01,75.08,39798.953738845004,55.4697,55.4697,55.418,55.4697,39798.9537
2007-08-06 13:25:00,75.08,75.11,75.03,75.07,27182.275105138982,55.4697,55.4919,55.4328,55.4623,27182.2751
2007-08-06 13:30:00,75.06,75.06,74.97,75.03,13026.977125859064,55.4549,55.4549,55.3885,55.4328,13026.9771
2007-08-06 13:35:00,75.04,75.04,74.95,74.97,6975.074366601702,55.4402,55.4402,55.3737,55.3885,6975.0744
2007-08-06 13:40:00,74.97,75.0,74.93,74.95,5436.455021027798,55.3885,55.4106,55.3589,55.3737,5436.455
2007-08-06 13:45:00,74.92,74.95,74.9,74.92,8103.395220022566,55.3515,55.3737,55.3367,55.3515,8103.3952
2007-08-06 13:50:00,74.94,74.99,74.89,74.99,12821.82787978254,55.3663,55.4032,55.3294,55.4032,12821.8279
2007-08-06 13:55:00,75.0,75.0,74.85,74.89,5846.753513180839,55.4106,55.4106,55.2998,55.3294,5846.7535
2007-08-06 14:00:00,74.87,74.9,74.82,74.86,16104.215817006872,55.3146,55.3367,55.2776,55.3072,16104.2158
2007-08-06 14:05:00,74.86,74.95,74.84,74.94,23694.737921838136,55.3072,55.3737,55.2924,55.3663,23694.7379
2007-08-06 14:10:00,74.95,74.97,74.83,74.92,15283.61883270079,55.3737,55.3885,55.285,55.3515,15283.6188
2007-08-06 14:15:00,74.94,75.0,74.89,74.89,24412.76028310596,55.3663,55.4106,55.3294,55.3294,24412.7603
2007-08-06 14:20:00,74.91,74.92,74.75,74.76,46466.30423633193,55.3441,55.3515,55.2259,55.2333,46466.3042
2007-08-06 14:25:00,74.74,74.81,74.67,74.77,32516.155503128524,55.2185,55.2702,55.1668,55.2407,32516.1555
2007-08-06 14:30:00,74.77,74.85,74.74,74.79,16924.812801312954,55.2407,55.2998,55.2185,55.2555,16924.8128
2007-08-06 14:35:00,74.78,74.84,74.75,74.84,28413.17058159811,55.2481,55.2924,55.2259,55.2924,28413.1706
2007-08-06 14:40:00,74.84,74.96,74.82,74.9,65852.90799056314,55.2924,55.3811,55.2776,55.3367,65852.908
2007-08-06 14:45:00,74.89,74.92,74.84,74.89,12616.67863370602,55.3294,55.3515,55.2924,55.3294,12616.6786
2007-08-06 14:50:00,74.91,74.97,74.84,74.84,22053.54395322597,55.3441,55.3885,55.2924,55.2924,22053.544
2007-08-06 14:55:00,74.88,74.88,74.77,74.87,17437.685916504255,55.322,55.322,55.2407,55.3146,17437.6859
2007-08-06 15:00:00,74.86,74.92,74.77,74.79,48107.498204944095,55.3072,55.3515,55.2407,55.2555,48107.4982
2007-08-06 15:05:00,74.79,74.95,74.78,74.91,29233.767565904192,55.2555,55.3737,55.2481,55.3441,29233.7676
2007-08-06 15:10:00,74.92,74.92,74.79,74.8,18668.58139296338,55.3515,55.3515,55.2555,55.2629,18668.5814
2007-08-06 15:15:00,74.81,74.92,74.81,74.87,15591.34270181557,55.2702,55.3515,55.2702,55.3146,15591.3427
2007-08-06 15:20:00,74.86,74.89,74.77,74.82,16924.812801312954,55.3072,55.3294,55.2407,55.2776,16924.8128
2007-08-06 15:25:00,74.82,74.86,74.77,74.8,15591.34270181557,55.2776,55.3072,55.2407,55.2629,15591.3427
2007-08-06 15:30:00,74.8,74.84,74.68,74.73,34567.64796389373,55.2629,55.2924,55.1742,55.2111,34567.648
2007-08-06 15:35:00,74.73,74.79,74.68,74.77,52620.78161862755,55.2111,55.2555,55.1742,55.2407,52620.7816
2007-08-06 15:40:00,74.77,74.98,74.77,74.92,44722.53564468151,55.2407,55.3958,55.2407,55.3515,44722.5356
2007-08-06 15:45:00,74.93,75.24,74.92,75.14,29438.916811980715,55.3589,55.5879,55.3515,55.5141,29438.9168
2007-08-06 15:50:00,75.16,75.27,75.14,75.27,28823.469073751152,55.5288,55.6101,55.5141,55.6101,28823.4691
2007-08-06 15:55:00,75.27,75.44,75.23,75.39,61544.7738229562,55.6101,55.7357,55.5805,55.6988,61544.7738
2007-08-07 09:30:00,74.82,75.22,74.82,75.14,17950.559031695557,55.2776,55.5732,55.2776,55.5141,17950.559
2007-08-07 09:35:00,75.16,75.36,74.84,74.91,17129.962047389476,55.5288,55.6766,55.2924,55.3441,17129.962
2007-08-07 09:40:00,74.87,75.02,74.81,75.0,5539.029644066058,55.3146,55.4254,55.2702,55.4106,5539.0296
2007-08-07 09:45:00,75.0,75.07,74.93,74.96,14975.894963586008,55.4106,55.4623,55.3589,55.3811,14975.895
2007-08-07 09:50:00,74.98,75.07,74.86,75.03,20309.775361575543,55.3958,55.4623,55.3072,55.4328,20309.7754
2007-08-07 09:55:00,75.03,75.03,74.81,74.87,20104.626115499024,55.4328,55.4328,55.2702,55.3146,20104.6261
2007-08-07 10:00:00,74.87,74.93,74.8,74.8,40106.67760795979,55.3146,55.3589,55.2629,55.2629,40106.6776
2007-08-07 10:05:00,74.79,74.9,74.78,74.81,11796.081649399935,55.2555,55.3367,55.2481,55.2702,11796.0816
2007-08-07 10:10:00,74.86,74.86,74.77,74.8,8000.820596984306,55.3072,55.3072,55.2407,55.2629,8000.8206
2007-08-07 10:15:00,74.81,74.94,74.81,74.89,10565.186172940814,55.2702,55.3663,55.2702,55.3294,10565.1862
2007-08-07 10:20:00,74.88,75.07,74.87,74.96,15181.044209662528,55.322,55.4623,55.3146,55.3811,15181.0442
2007-08-07 10:25:00,74.97,75.05,74.93,74.98,14257.872602318186,55.3885,55.4476,55.3589,55.3958,14257.8726
2007-08-07 10:30:00,75.0,75.0,74.9,74.99,13539.850241050364,55.4106,55.4106,55.3367,55.4032,13539.8502
2007-08-07 10:35:00,74.98,75.01,74.88,74.88,8821.417581290389,55.3958,55.418,55.322,55.322,8821.4176
2007-08-07 10:40:00,74.9,75.07,74.86,75.07,14463.021848394706,55.3367,55.4623,55.3072,55.4623,14463.0218
2007-08-07 10:45:00,75.05,75.07,74.96,74.99,14975.894963586008,55.4476,55.4623,55.3811,55.4032,14975.895
2007-08-07 10:50:00,75.0,75.07,74.94,75.01,12103.80551851472,55.4106,55.4623,55.3663,55.418,12103.8055
2007-08-07 10:55:00,74.97,75.01,74.93,75.0,6154.47738229562,55.3885,55.418,55.3589,55.4106,6154.4774
2007-08-07 11:00:00,75.01,75.06,74.96,75.05,6462.201251410401,55.418,55.4549,55.3811,55.4476,6462.2013
2007-08-07 11:05:00,75.06,75.06,74.92,74.96,8411.119089137346,55.4549,55.4549,55.3515,55.3811,8411.1191
2007-08-07 11:10:00,74.94,74.95,74.78,74.78,12103.80551851472,55.3663,55.3737,55.2481,55.2481,12103.8055
2007-08-07 11:15:00,74.79,74.9,74.78,74.85,6462.201251410401,55.2555,55.3367,55.2481,55.2998,6462.2013
2007-08-07 11:20:00,74.85,74.93,74.83,74.89,5231.305774951277,55.2998,55.3589,55.285,55.3294,5231.3058
2007-08-07 11:25:00,74.88,74.92,74.84,74.91,4923.581905836496,55.322,55.3515,55.2924,55.3441,4923.5819
2007-08-07 11:30:00,74.91,75.02,74.87,74.97,11693.507026361678,55.3441,55.4254,55.3146,55.3885,11693.507
2007-08-07 11:35:00,74.98,75.05,74.95,75.05,4615.858036721715,55.3958,55.4476,55.3737,55.4476,4615.858
2007-08-07 11:40:00,75.05,75.19,75.05,75.19,13847.574110165144,55.4476,55.551,55.4476,55.551,13847.5741
2007-08-07 11:45:00,75.19,75.31,75.17,75.22,8513.693712175607,55.551,55.6397,55.5362,55.5732,8513.6937
2007-08-07 11:50:00,75.22,75.22,75.08,75.11,10770.335419017334,55.5732,55.5732,55.4697,55.4919,10770.3354
2007-08-07 11:55:00,75.12,75.12,75.04,75.04,14770.745717509488,55.4993,55.4993,55.4402,55.4402,14770.7457
2007-08-07 12:00:00,75.05,75.12,75.02,75.11,17540.260539542516,55.4476,55.4993,55.4254,55.4919,17540.2605
2007-08-07 12:05:00,75.09,75.19,75.06,75.14,20514.924607652065,55.4771,55.551,55.4549,55.5141,20514.9246
2007-08-07 12:10:00,75.11,75.16,75.07,75.08,11796.081649399935,55.4919,55.5288,55.4623,55.4697,11796.0816
2007-08-07 12:15:00,75.07,75.13,75.07,75.12,13026.977125859064,55.4623,55.5067,55.4623,55.4993,13026.9771
2007-08-07 12:20:00,75.1,75.12,75.05,75.05,27797.72284336855,55.4845,55.4993,55.4476,55.4476,27797.7228
2007-08-07 12:25:00,75.06,75.13,75.0,75.07,12103.80551851472,55.4549,55.5067,55.4106,55.4623,12103.8055
2007-08-07 12:30:00,75.06,75.1,75.03,75.03,15283.61883270079,55.4549,55.4845,55.4328,55.4328,15283.6188
2007-08-07 12:35:00,75.03,75.07,75.0,75.04,13744.999487126885,55.4328,55.4623,55.4106,55.4402,13744.9995
2007-08-07 12:40:00,75.01,75.06,75.0,75.01,8308.544466099087,55.418,55.4549,55.4106,55.418,8308.5445
2007-08-07 12:45:00,75.02,75.02,74.97,74.97,12514.10401066776,55.4254,55.4254,55.3885,55.3885,12514.104
2007-08-07 12:50:00,74.98,75.01,74.95,74.99,10872.910042055595,55.3958,55.418,55.3737,55.4032,10872.91
2007-08-07 12:55:00,74.99,75.03,74.97,75.02,5333.880397989537,55.4032,55.4328,55.3885,55.4254,5333.8804
2007-08-07 13:00:00,75.02,75.11,75.0,75.1,5641.604267104318,55.4254,55.4919,55.4106,55.4845,5641.6043
2007-08-07 13:05:00,75.12,75.25,75.1,75.23,6872.499743563442,55.4993,55.5953,55.4845,55.5805,6872.4997
2007-08-07 13:10:00,75.25,75.26,75.12,75.15,9744.58918863473,55.5953,55.6027,55.4993,55.5214,9744.5892
2007-08-07 13:15:00,75.15,75.23,75.12,75.15,104523.54087598728,55.5214,55.5805,55.4993,55.5214,104523.5409
2007-08-07 13:20:00,75.16,75.25,75.13,75.18,8205.969843060826,55.5288,55.5953,55.5067,55.5436,8205.9698
2007-08-07 13:25:00,75.2,75.26,75.18,75.25,4000.410298492153,55.5584,55.6027,55.5436,55.5953,4000.4103
2007-08-07 13:30:00,75.22,75.26,75.18,75.24,9539.43994255821,55.5732,55.6027,55.5436,55.5879,9539.4399
2007-08-07 13:35:00,75.26,75.27,75.17,75.25,7898.245973946045,55.6027,55.6101,55.5362,55.5953,7898.246
2007-08-07 13:40:00,75.25,75.34,75.24,75.25,10770.335419017334,55.5953,55.6618,55.5879,55.5953,10770.3354
2007-08-07 13:45:00,75.26,75.37,75.24,75.37,11590.932403323415,55.6027,55.684,55.5879,55.684,11590.9324
2007-08-07 13:50:00,75.38,75.41,75.3,75.3,7282.798235716484,55.6914,55.7135,55.6323,55.6323,7282.7982
2007-08-07 13:55:00,75.32,75.34,75.22,75.22,9949.738434711251,55.647,55.6618,55.5732,55.5732,9949.7384
2007-08-07 14:00:00,75.25,75.3,75.16,75.23,9129.14145040517,55.5953,55.6323,55.5288,55.5805,9129.1415
2007-08-07 14:05:00,75.22,75.31,75.16,75.16,8923.992204328648,55.5732,55.6397,55.5288,55.5288,8923.9922
2007-08-07 14:10:00,75.23,75.37,74.81,74.99,19078.87988511642,55.5805,55.684,55.2702,55.4032,19078.8799
2007-08-07 14:15:00,75.01,75.2,74.82,74.86,59390.70673915273,55.418,55.5584,55.2776,55.3072,59390.7067
2007-08-07 14:20:00,74.85,75.16,74.85,74.97,83803.46702225869,55.2998,55.5288,55.2998,55.3885,83803.467
2007-08-07 14:25:00,75.03,75.17,74.81,74.81,58980.40824699969,55.4328,55.5362,55.2702,55.2702,58980.4082
2007-08-07 14:30:00,74.82,74.91,74.65,74.71,58057.23663965535,55.2776,55.3441,55.152,55.1964,58057.2366
2007-08-07 14:35:00,74.69,74.9,74.68,74.86,32618.730126166785,55.1816,55.3367,55.1742,55.3072,32618.7301
2007-08-07 14:40:00,74.91,75.03,74.7,74.88,38670.632885424144,55.3441,55.4328,55.189,55.322,38670.6329
2007-08-07 14:45:00,74.92,75.14,74.77,75.07,23899.887167914658,55.3515,55.5141,55.2407,55.4623,23899.8872
2007-08-07 14:50:00,75.12,75.23,75.05,75.05,14052.723356241666,55.4993,55.5805,55.4476,55.4476,14052.7234
2007-08-07 14:55:00,75.1,75.49,75.09,75.49,22463.84244537901,55.4845,55.7726,55.4771,55.7726,22463.8424
2007-08-07 15:00:00,75.47,75.84,75.47,75.74,31182.68540363114,55.7579,56.0312,55.7579,55.9573,31182.6854
2007-08-07 15:05:00,75.69,75.83,75.58,75.67,22874.14093753205,55.9204,56.0238,55.8391,55.9056,22874.1409
2007-08-07 15:10:00,75.67,75.67,75.52,75.6,16822.238178274692,55.9056,55.9056,55.7948,55.8539,16822.2382
2007-08-07 15:15:00,75.66,75.77,75.55,75.66,17232.536670427737,55.8982,55.9795,55.817,55.8982,17232.5367
2007-08-07 15:20:00,75.7,75.71,75.55,75.69,22566.41706841727,55.9278,55.9352,55.817,55.9204,22566.4171
2007-08-07 15:25:00,75.65,75.83,75.61,75.8,17232.536670427737,55.8908,56.0238,55.8613,56.0017,17232.5367
2007-08-07 15:30:00,75.81,76.05,75.79,75.99,31285.2600266694,56.0091,56.1864,55.9943,56.142,31285.26
2007-08-07 15:35:00,76.02,76.12,76.01,76.02,23899.887167914658,56.1642,56.2381,56.1568,56.1642,23899.8872
2007-08-07 15:40:00,76.02,76.04,75.89,75.89,30567.23766540158,56.1642,56.179,56.0682,56.0682,30567.2377
2007-08-07 15:45:00,75.89,75.9,75.55,75.55,31900.70776489896,56.0682,56.0755,55.817,55.817,31900.7078
2007-08-07 15:50:00,75.58,75.71,75.52,75.55,24515.33490614422,55.8391,55.9352,55.7948,55.817,24515.3349
2007-08-07 15:55:00,75.55,75.67,75.42,75.56,30874.96153451636,55.817,55.9056,55.7209,55.8244,30874.9615
2007-08-08 09:30:00,75.77,75.83,75.34,75.34,20925.22309980511,55.9795,56.0238,55.6618,55.6618,20925.2231
2007-08-08 09:35:00,75.36,75.48,75.24,75.35,6769.925120525182,55.6766,55.7652,55.5879,55.6692,6769.9251
2007-08-08 09:40:00,75.47,75.51,75.23,75.47,22053.54395322597,55.7579,55.7874,55.5805,55.7579,22053.544
2007-08-08 09:45:00,75.47,75.78,75.42,75.66,22156.11857626423,55.7579,55.9869,55.7209,55.8982,22156.1186
2007-08-08 09:50:00,75.68,75.73,75.37,75.37,17540.260539542516,55.913,55.95,55.684,55.684,17540.2605
2007-08-08 09:55:00,75.37,75.42,75.16,75.17,16822.238178274692,55.684,55.7209,55.5288,55.5362,16822.2382
2007-08-08 10:00:00,75.19,76.82,75.14,76.57,150682.12124320443,55.551,56.7553,55.5141,56.5705,150682.1212
2007-08-08 10:05:00,76.57,77.31,76.53,77.27,174787.1576571956,56.5705,57.1173,56.541,57.0877,174787.1577
2007-08-08 10:10:00,77.26,77.31,76.94,77.1,47081.75197456149,57.0803,57.1173,56.8439,56.9621,47081.752
2007-08-08 10:15:00,77.1,77.11,76.93,76.96,48415.22207405888,56.9621,56.9695,56.8365,56.8587,48415.2221
2007-08-08 10:20:00,76.94,77.18,76.92,77.15,32208.431634013745,56.8439,57.0212,56.8291,56.9991,32208.4316
2007-08-08 10:25:00,77.15,77.26,77.11,77.2,36619.14042465894,56.9991,57.0803,56.9695,57.036,36619.1404
2007-08-08 10:30:00,77.2,77.31,77.13,77.23,24720.48415222074,57.036,57.1173,56.9843,57.0582,24720.4842
2007-08-08 10:35:00,77.26,77.31,77.13,77.28,19796.902246384245,57.0803,57.1173,56.9843,57.0951,19796.9022
2007-08-08 10:40:00,77.3,77.45,77.25,77.42,20104.626115499024,57.1099,57.2207,57.0729,57.1985,20104.6261
2007-08-08 10:45:00,77.42,77.49,77.37,77.41,12821.82787978254,57.1985,57.2503,57.1616,57.1911,12821.8279
2007-08-08 10:50:00,77.41,77.44,77.31,77.33,16104.215817006872,57.1911,57.2133,57.1173,57.132,16104.2158
2007-08-08 10:55:00,77.32,77.34,77.2,77.34,15386.193455739049,57.1247,57.1394,57.036,57.1394,15386.1935
2007-08-08 11:00:00,77.32,77.33,77.11,77.15,22976.71556057032,57.1247,57.132,56.9695,56.9991,22976.7156
2007-08-08 11:05:00,77.11,77.16,77.01,77.03,20207.200738537285,56.9695,57.0064,56.8956,56.9104,20207.2007
2007-08-08 11:10:00,77.05,77.05,76.91,76.94,8411.119089137346,56.9252,56.9252,56.8217,56.8439,8411.1191
2007-08-08 11:15:00,76.93,76.94,76.82,76.91,21027.797722843367,56.8365,56.8439,56.7553,56.8217,21027.7977
2007-08-08 11:20:00,76.91,76.96,76.86,76.93,14668.171094471229,56.8217,56.8587,56.7848,56.8365,14668.1711
2007-08-08 11:25:00,76.96,77.0,76.95,76.95,7180.223612678223,56.8587,56.8882,56.8513,56.8513,7180.2236
2007-08-08 11:30:00,76.95,76.98,76.89,76.89,16514.514309159913,56.8513,56.8735,56.807,56.807,16514.5143
2007-08-08 11:35:00,76.9,76.94,76.86,76.9,14770.745717509488,56.8144,56.8439,56.7848,56.8144,14770.7457
2007-08-08 11:40:00,76.9,76.94,76.87,76.87,4718.432659759975,56.8144,56.8439,56.7922,56.7922,4718.4327
2007-08-08 11:45:00,76.87,76.91,76.83,76.83,13744.999487126885,56.7922,56.8217,56.7626,56.7626,13744.9995
2007-08-08 11:50:00,76.85,76.9,76.78,76.81,10360.036926864292,56.7774,56.8144,56.7257,56.7479,10360.0369
2007-08-08 11:55:00,76.8,76.82,76.68,76.7,16206.790440045132,56.7405,56.7553,56.6518,56.6666,16206.7904
2007-08-08 12:00:00,76.72,76.72,76.59,76.65,13744.999487126885,56.6814,56.6814,56.5853,56.6297,13744.9995
2007-08-08 12:05:00,76.65,76.72,76.62,76.69,15078.46958662427,56.6297,56.6814,56.6075,56.6592,15078.4696
2007-08-08 12:10:00,76.7,76.7,76.56,76.67,22053.54395322597,56.6666,56.6666,56.5632,56.6444,22053.544
2007-08-08 12:15:00,76.67,76.68,76.55,76.55,29849.215304133755,56.6444,56.6518,56.5558,56.5558,29849.2153
2007-08-08 12:20:00,76.57,76.67,76.57,76.61,22053.54395322597,56.5705,56.6444,56.5705,56.6001,22053.544
2007-08-08 12:25:00,76.61,76.62,76.55,76.56,14360.447225356444,56.6001,56.6075,56.5558,56.5632,14360.4472
2007-08-08 12:30:00,76.56,76.61,76.56,76.57,11796.081649399935,56.5632,56.6001,56.5632,56.5705,11796.0816
2007-08-08 12:35:00,76.57,76.69,76.57,76.69,11590.932403323415,56.5705,56.6592,56.5705,56.6592,11590.9324
2007-08-08 12:40:00,76.69,76.69,76.62,76.66,8718.842958252128,56.6592,56.6592,56.6075,56.637,8718.843
2007-08-08 12:45:00,76.66,76.7,76.57,76.62,20412.349984613807,56.637,56.6666,56.5705,56.6075,20412.35
2007-08-08 12:50:00,76.6,76.64,76.47,76.47,12308.95476459124,56.5927,56.6223,56.4967,56.4967,12308.9548
2007-08-08 12:55:00,76.48,76.5,76.38,76.38,7693.096727869524,56.5041,56.5188,56.4302,56.4302,7693.0967
2007-08-08 13:00:00,76.39,76.39,76.31,76.36,9949.738434711251,56.4376,56.4376,56.3785,56.4154,9949.7384
2007-08-08 13:05:00,76.36,76.4,76.33,76.36,6769.925120525182,56.4154,56.445,56.3932,56.4154,6769.9251
2007-08-08 13:10:00,76.39,76.5,76.32,76.45,12308.95476459124,56.4376,56.5188,56.3858,56.4819,12308.9548
2007-08-08 13:15:00,76.45,76.51,76.42,76.46,10360.036926864292,56.4819,56.5262,56.4597,56.4893,10360.0369
2007-08-08 13:20:00,76.46,76.5,76.32,76.34,13232.126371935585,56.4893,56.5188,56.3858,56.4006,13232.1264
2007-08-08 13:25:00,76.39,76.54,76.38,76.49,11693.507026361678,56.4376,56.5484,56.4302,56.5114,11693.507
2007-08-08 13:30:00,76.53,76.61,76.46,76.59,11488.357780285158,56.541,56.6001,56.4893,56.5853,11488.3578
2007-08-08 13:35:00,76.62,76.75,76.61,76.61,17027.387424351215,56.6075,56.7035,56.6001,56.6001,17027.3874
2007-08-08 13:40:00,76.65,76.66,76.55,76.57,8616.268335213868,56.6297,56.637,56.5558,56.5705,8616.2683
2007-08-08 13:45:00,76.58,76.66,76.57,76.57,16514.514309159913,56.5779,56.637,56.5705,56.5705,16514.5143
2007-08-08 13:50:00,76.57,76.57,76.35,76.39,12514.10401066776,56.5705,56.5705,56.408,56.4376,12514.104
2007-08-08 13:55:00,76.37,76.37,76.27,76.32,14155.297979279923,56.4228,56.4228,56.3489,56.3858,14155.298
2007-08-08 14:00:00,76.32,76.57,76.32,76.54,29746.64068109549,56.3858,56.5705,56.3858,56.5484,29746.6407
2007-08-08 14:05:00,76.54,76.58,76.41,76.48,15488.76807877731,56.5484,56.5779,56.4523,56.5041,15488.7681
2007-08-08 14:10:00,76.49,76.68,76.43,76.68,12308.95476459124,56.5114,56.6518,56.4671,56.6518,12308.9548
2007-08-08 14:15:00,76.72,76.74,76.65,76.67,8308.544466099087,56.6814,56.6961,56.6297,56.6444,8308.5445
2007-08-08 14:20:00,76.67,76.67,76.54,76.56,13026.977125859064,56.6444,56.6444,56.5484,56.5632,13026.9771
2007-08-08 14:25:00,76.55,76.58,76.44,76.46,24925.63339829726,56.5558,56.5779,56.4745,56.4893,24925.6334
2007-08-08 14:30:00,76.46,76.48,76.37,76.37,14360.447225356444,56.4893,56.5041,56.4228,56.4228,14360.4472
2007-08-08 14:35:00,76.37,76.41,76.24,76.24,12821.82787978254,56.4228,56.4523,56.3267,56.3267,12821.8279
2007-08-08 14:40:00,76.23,76.28,76.14,76.16,18258.28290081034,56.3194,56.3563,56.2529,56.2676,18258.2829
2007-08-08 14:45:00,76.18,76.21,76.08,76.09,17437.685916504255,56.2824,56.3046,56.2085,56.2159,17437.6859
2007-08-08 14:50:00,76.12,76.14,76.0,76.0,17129.962047389476,56.2381,56.2529,56.1494,56.1494,17129.962
2007-08-08 14:55:00,76.03,76.06,75.89,75.92,10770.335419017334,56.1716,56.1938,56.0682,56.0903,10770.3354
2007-08-08 15:00:00,75.93,75.95,75.8,75.8,16822.238178274692,56.0977,56.1125,56.0017,56.0017,16822.2382
2007-08-08 15:05:00,75.81,75.95,75.67,75.69,30874.96153451636,56.0091,56.1125,55.9056,55.9204,30874.9615
2007-08-08 15:10:00,75.67,75.78,75.62,75.66,36208.84193250589,55.9056,55.9869,55.8687,55.8982,36208.8419
2007-08-08 15:15:00,75.7,75.85,75.58,75.78,31387.83464970766,55.9278,56.0386,55.8391,55.9869,31387.8346
2007-08-08 15:20:00,75.78,75.84,75.51,75.56,22566.41706841727,55.9869,56.0312,55.7874,55.8244,22566.4171
2007-08-08 15:25:00,75.56,75.71,75.37,75.49,35695.96881731459,55.8244,55.9352,55.684,55.7726,35695.9688
2007-08-08 15:30:00,75.5,75.72,75.32,75.6,51902.75925735973,55.78,55.9426,55.647,55.8539,51902.7593
2007-08-08 15:35:00,75.59,75.72,75.45,75.55,49543.54292747974,55.8465,55.9426,55.7431,55.817,49543.5429
2007-08-08 15:40:00,75.57,75.57,75.34,75.37,36619.14042465894,55.8317,55.8317,55.6618,55.684,36619.1404
2007-08-08 15:45:00,75.41,75.58,75.32,75.41,37747.4612780798,55.7135,55.8391,55.647,55.7135,37747.4613
2007-08-08 15:50:00,75.42,76.02,75.38,75.86,60006.15447738229,55.7209,56.1642,55.6914,56.046,60006.1545
2007-08-08 15:55:00,75.86,76.43,75.83,76.27,83598.31777618217,56.046,56.4671,56.0238,56.3489,83598.3178
2007-08-09 09:30:00,75.8,75.82,75.33,75.33,17437.685916504255,56.0017,56.0164,55.6544,55.6544,17437.6859
2007-08-09 09:35:00,75.38,76.0,75.32,75.95,17437.685916504255,55.6914,56.1494,55.647,56.1125,17437.6859
2007-08-09 09:40:00,75.96,76.22,75.87,75.97,18668.58139296338,56.1199,56.312,56.0534,56.1273,18668.5814
2007-08-09 09:45:00,75.78,76.19,75.78,76.04,13744.999487126885,55.9869,56.2898,55.9869,56.179,13744.9995
2007-08-09 09:50:00,76.04,76.04,75.55,75.58,8718.842958252128,56.179,56.179,55.817,55.8391,8718.843
2007-08-09 09:55:00,75.58,75.65,75.55,75.58,7385.372858754744,55.8391,55.8908,55.817,55.8391,7385.3729
2007-08-09 10:00:00,75.57,75.58,74.98,74.98,22361.26782234076,55.8317,55.8391,55.3958,55.3958,22361.2678
2007-08-09 10:05:00,74.94,75.11,74.9,75.06,30156.93917324854,55.3663,55.4919,55.3367,55.4549,30156.9392
2007-08-09 10:10:00,75.04,75.11,74.97,75.02,20514.924607652065,55.4402,55.4919,55.3885,55.4254,20514.9246
2007-08-09 10:15:00,75.02,75.06,74.81,74.81,23387.01405272336,55.4254,55.4549,55.2702,55.2702,23387.0141
2007-08-09 10:20:00,74.78,74.78,74.35,74.43,22668.99169145553,55.2481,55.2481,54.9304,54.9895,22668.9917
2007-08-09 10:25:00,74.43,74.43,74.17,74.27,21130.372345881628,54.9895,54.9895,54.7974,54.8713,21130.3723
2007-08-09 10:30:00,74.26,74.44,74.22,74.37,31080.11078059288,54.8639,54.9969,54.8344,54.9452,31080.1108
2007-08-09 10:35:00,74.37,74.38,74.21,74.25,31387.83464970766,54.9452,54.9526,54.827,54.8565,31387.8346
2007-08-09 10:40:00,74.25,74.43,74.25,74.38,28310.59595855985,54.8565,54.9895,54.8565,54.9526,28310.596
2007-08-09 10:45:00,74.37,74.39,74.18,74.22,39491.22986973023,54.9452,54.9599,54.8048,54.8344,39491.2299
2007-08-09 10:50:00,74.24,74.3,74.09,74.19,24720.48415222074,54.8491,54.8935,54.7383,54.8122,24720.4842
2007-08-09 10:55:00,74.16,74.18,73.87,73.93,21438.09621499641,54.79,54.8048,54.5758,54.6201,21438.0962
2007-08-09 11:00:00,73.88,73.93,73.79,73.87,42671.0431839163,54.5832,54.6201,54.5167,54.5758,42671.0432
2007-08-09 11:05:00,73.89,74.11,73.87,73.9,27695.148220330288,54.5905,54.7531,54.5758,54.5979,27695.1482
2007-08-09 11:10:00,73.9,74.0,73.9,73.99,26874.551236024206,54.5979,54.6718,54.5979,54.6644,26874.5512
2007-08-09 11:15:00,73.98,73.98,73.9,73.94,18053.13365473381,54.657,54.657,54.5979,54.6275,18053.1337
2007-08-09 11:20:00,73.93,73.98,73.88,73.98,55698.02030977536,54.6201,54.657,54.5832,54.657,55698.0203
2007-08-09 11:25:00,73.97,73.97,73.71,73.73,14052.723356241666,54.6496,54.6496,54.4576,54.4723,14052.7234
2007-08-09 11:30:00,73.7,73.76,73.6,73.69,36619.14042465894,54.4502,54.4945,54.3763,54.4428,36619.1404
2007-08-09 11:35:00,73.7,73.75,73.62,73.63,21745.82008411119,54.4502,54.4871,54.3911,54.3985,21745.8201
2007-08-09 11:40:00,73.63,73.68,73.59,73.6,31592.983895784186,54.3985,54.4354,54.3689,54.3763,31592.9839
2007-08-09 11:45:00,73.6,73.64,73.53,73.56,27284.849728177247,54.3763,54.4058,54.3246,54.3467,27284.8497
2007-08-09 11:50:00,73.55,73.61,73.39,73.6,41132.4238383424,54.3393,54.3837,54.2211,54.3763,41132.4238
2007-08-09 11:55:00,73.6,73.65,73.53,73.61,16924.812801312954,54.3763,54.4132,54.3246,54.3837,16924.8128
2007-08-09 12:00:00,73.63,73.66,73.49,73.49,19591.753000307723,54.3985,54.4206,54.295,54.295,19591.753
2007-08-09 12:05:00,73.5,73.5,73.29,73.45,33952.20022566417,54.3024,54.3024,54.1473,54.2655,33952.2002
2007-08-09 12:10:00,73.47,73.62,73.43,73.62,24617.90952918248,54.2802,54.3911,54.2507,54.3911,24617.9095
2007-08-09 12:15:00,73.65,73.75,73.63,73.73,13539.850241050364,54.4132,54.4871,54.3985,54.4723,13539.8502
2007-08-09 12:20:00,73.7,73.71,73.63,73.69,21745.82008411119,54.4502,54.4576,54.3985,54.4428,21745.8201
2007-08-09 12:25:00,73.68,73.81,73.67,73.81,26977.125859062467,54.4354,54.5314,54.428,54.5314,26977.1259
2007-08-09 12:30:00,73.78,73.79,73.69,73.73,22874.14093753205,54.5093,54.5167,54.4428,54.4723,22874.1409
2007-08-09 12:35:00,73.73,73.76,73.6,73.6,22361.26782234076,54.4723,54.4945,54.3763,54.3763,22361.2678
2007-08-09 12:40:00,73.58,73.68,73.53,73.67,20514.924607652065,54.3615,54.4354,54.3246,54.428,20514.9246
2007-08-09 12:45:00,73.67,73.68,73.48,73.48,23079.290183608573,54.428,54.4354,54.2876,54.2876,23079.2902
2007-08-09 12:50:00,73.43,73.51,73.24,73.24,19591.753000307723,54.2507,54.3098,54.1103,54.1103,19591.753
2007-08-09 12:55:00,73.23,73.38,73.23,73.23,30054.36455021028,54.1029,54.2138,54.1029,54.1029,30054.3646
2007-08-09 13:00:00,73.22,73.26,73.12,73.12,27900.29746640681,54.0955,54.1251,54.0217,54.0217,27900.2975
2007-08-09 13:05:00,73.12,73.14,73.07,73.13,16617.088932198174,54.0217,54.0364,53.9847,54.029,16617.0889
2007-08-09 13:10:00,73.12,73.16,72.85,72.92,32721.304749205046,54.0217,54.0512,53.8222,53.8739,32721.3047
2007-08-09 13:15:00,72.92,73.02,72.63,72.7,21745.82008411119,53.8739,53.9478,53.6596,53.7114,21745.8201
2007-08-09 13:20:00,72.66,72.7,72.57,72.58,16924.812801312954,53.6818,53.7114,53.6153,53.6227,16924.8128
2007-08-09 13:25:00,72.57,72.62,72.37,72.39,31798.1331418607,53.6153,53.6523,53.4676,53.4823,31798.1331
2007-08-09 13:30:00,72.37,72.38,72.16,72.23,46056.00574417889,53.4676,53.4749,53.3124,53.3641,46056.0057
2007-08-09 13:35:00,72.22,72.22,72.0,72.05,22668.99169145553,53.3567,53.3567,53.1942,53.2311,22668.9917
2007-08-09 13:40:00,72.02,72.02,71.85,71.94,29849.215304133755,53.209,53.209,53.0834,53.1499,29849.2153
2007-08-09 13:45:00,71.95,72.15,71.95,72.05,104113.24238383424,53.1573,53.305,53.1573,53.2311,104113.2424
2007-08-09 13:50:00,72.07,72.65,72.05,72.65,79392.7582316135,53.2459,53.6744,53.2311,53.6744,79392.7582
2007-08-09 13:55:00,72.64,73.23,72.59,73.12,104113.24238383424,53.667,54.1029,53.6301,54.0217,104113.2424
2007-08-09 14:00:00,73.15,73.66,73.12,73.6,39491.22986973023,54.0438,54.4206,54.0217,54.3763,39491.2299
2007-08-09 14:05:00,73.61,73.62,73.39,73.49,26361.678120832905,54.3837,54.3911,54.2211,54.295,26361.6781
2007-08-09 14:10:00,73.51,73.99,73.48,73.71,59595.85598522925,54.3098,54.6644,54.2876,54.4576,59595.856
2007-08-09 14:15:00,73.71,73.89,73.47,73.75,58057.23663965535,54.4576,54.5905,54.2802,54.4871,58057.2366
2007-08-09 14:20:00,73.77,73.83,73.64,73.64,28002.87208944507,54.5019,54.5462,54.4058,54.4058,28002.8721
2007-08-09 14:25:00,73.66,73.69,73.54,73.62,30567.23766540158,54.4206,54.4428,54.332,54.3911,30567.2377
2007-08-09 14:30:00,73.6,73.66,73.4,73.54,34875.37183300851,54.3763,54.4206,54.2285,54.332,34875.3718
2007-08-09 14:35:00,73.57,73.79,73.57,73.7,40722.12534618935,54.3541,54.5167,54.3541,54.4502,40722.1253
2007-08-09 14:40:00,73.68,73.79,73.61,73.76,32311.006257052,54.4354,54.5167,54.3837,54.4945,32311.0063
2007-08-09 14:45:00,73.77,73.79,73.6,73.6,21950.969330187712,54.5019,54.5167,54.3763,54.3763,21950.9693
2007-08-09 14:50:00,73.61,73.66,73.55,73.6,24925.63339829726,54.3837,54.4206,54.3393,54.3763,24925.6334
2007-08-09 14:55:00,73.6,73.64,73.51,73.51,31387.83464970766,54.3763,54.4058,54.3098,54.3098,31387.8346
2007-08-09 15:00:00,73.51,73.67,73.44,73.44,41850.44619961022,54.3098,54.428,54.2581,54.2581,41850.4462
2007-08-09 15:05:00,73.42,73.53,73.25,73.5,41542.72233049543,54.2433,54.3246,54.1177,54.3024,41542.7223
2007-08-09 15:10:00,73.47,73.68,73.42,73.65,24207.61103702944,54.2802,54.4354,54.2433,54.4132,24207.611
2007-08-09 15:15:00,73.71,73.9,73.65,73.87,39080.93137757719,54.4576,54.5979,54.4132,54.5758,39080.9314
2007-08-09 15:20:00,73.87,73.97,73.6,73.65,83906.04164529695,54.5758,54.6496,54.3763,54.4132,83906.0416
2007-08-09 15:25:00,73.62,73.81,73.6,73.71,39080.93137757719,54.3911,54.5314,54.3763,54.4576,39080.9314
2007-08-09 15:30:00,73.74,73.94,73.7,73.7,28823.469073751152,54.4797,54.6275,54.4502,54.4502,28823.4691
2007-08-09 15:35:00,73.72,73.73,73.21,73.46,48825.52056621192,54.4649,54.4723,54.0882,54.2729,48825.5206
2007-08-09 15:40:00,73.44,73.82,73.28,73.67,63391.117037644886,54.2581,54.5388,54.1399,54.428,63391.117
2007-08-09 15:45:00,73.65,73.88,73.62,73.84,45543.13262898759,54.4132,54.5832,54.3911,54.5536,45543.1326
2007-08-09 15:50:00,73.85,73.86,73.49,73.52,58775.25900092317,54.561,54.5684,54.295,54.3172,58775.259
2007-08-09 15:55:00,73.49,73.67,73.26,73.26,53749.10247204841,54.295,54.428,54.1251,54.1251,53749.1025
2007-08-10 09:30:00,70.34,73.36,70.34,73.07,26977.125859062467,51.9678,54.199,51.9678,53.9847,26977.1259
2007-08-10 09:35:00,73.11,73.4,73.07,73.14,38875.782131500666,54.0143,54.2285,53.9847,54.0364,38875.7821
2007-08-10 09:40:00,73.17,73.3,72.68,72.83,90060.51902759257,54.0586,54.1546,53.6966,53.8074,90060.519
2007-08-10 09:45:00,72.83,73.11,72.73,73.04,44312.23715252846,53.8074,54.0143,53.7335,53.9626,44312.2372
2007-08-10 09:50:00,73.05,73.35,72.97,73.26,23181.86480664684,53.9699,54.1916,53.9108,54.1251,23181.8648
2007-08-10 09:55:00,73.22,73.23,73.12,73.21,23284.43942968509,54.0955,54.1029,54.0217,54.0882,23284.4394
2007-08-10 10:00:00,73.19,73.21,73.12,73.16,32208.431634013745,54.0734,54.0882,54.0217,54.0512,32208.4316
2007-08-10 10:05:00,73.16,73.16,72.83,72.94,63288.54241460662,54.0512,54.0512,53.8074,53.8887,63288.5424
2007-08-10 10:10:00,72.94,73.02,72.86,72.97,36721.7150476972,53.8887,53.9478,53.8296,53.9108,36721.715
2007-08-10 10:15:00,72.98,73.09,72.91,72.98,27592.57359729203,53.9182,53.9995,53.8665,53.9182,27592.5736
2007-08-10 10:20:00,72.98,73.2,72.96,72.99,57954.66201661708,53.9182,54.0808,53.9035,53.9256,57954.662
2007-08-10 10:25:00,72.99,73.02,72.99,73.0,32721.304749205046,53.9256,53.9478,53.9256,53.933,32721.3047
2007-08-10 10:30:00,73.0,73.02,72.91,72.91,23387.01405272336,53.933,53.9478,53.8665,53.8665,23387.0141
2007-08-10 10:35:00,72.92,72.99,72.7,72.77,30259.5137962868,53.8739,53.9256,53.7114,53.7631,30259.5138
2007-08-10 10:40:00,72.77,72.98,72.7,72.98,23181.86480664684,53.7631,53.9182,53.7114,53.9182,23181.8648
2007-08-10 10:45:00,72.96,73.07,72.91,72.91,30362.088419325057,53.9035,53.9847,53.8665,53.8665,30362.0884
2007-08-10 10:50:00,72.97,73.05,72.89,72.97,24925.63339829726,53.9108,53.9699,53.8517,53.9108,24925.6334
2007-08-10 10:55:00,72.97,73.09,72.9,72.95,27182.275105138982,53.9108,53.9995,53.8591,53.8961,27182.2751
2007-08-10 11:00:00,72.95,73.52,72.94,73.46,19796.902246384245,53.8961,54.3172,53.8887,54.2729,19796.9022
2007-08-10 11:05:00,73.5,73.86,73.47,73.69,27592.57359729203,54.3024,54.5684,54.2802,54.4428,27592.5736
2007-08-10 11:10:00,73.7,73.81,73.52,73.79,18155.70827777208,54.4502,54.5314,54.3172,54.5167,18155.7083
2007-08-10 11:15:00,73.84,73.97,73.77,73.83,14257.872602318186,54.5536,54.6496,54.5019,54.5462,14257.8726
2007-08-10 11:20:00,73.84,74.07,73.84,74.07,33131.60324135808,54.5536,54.7235,54.5536,54.7235,33131.6032
2007-08-10 11:25:00,74.04,74.14,73.98,74.0,30156.93917324854,54.7014,54.7752,54.657,54.6718,30156.9392
2007-08-10 11:30:00,73.99,74.03,73.95,73.96,34465.07334085547,54.6644,54.694,54.6349,54.6423,34465.0733
2007-08-10 11:35:00,73.96,73.96,73.88,73.89,12001.23089547646,54.6423,54.6423,54.5832,54.5905,12001.2309
2007-08-10 11:40:00,73.89,74.1,73.88,74.08,12924.402502820802,54.5905,54.7457,54.5832,54.7309,12924.4025
2007-08-10 11:45:00,74.04,74.25,74.0,74.24,18668.58139296338,54.7014,54.8565,54.6718,54.8491,18668.5814
2007-08-10 11:50:00,74.23,74.25,74.17,74.2,13642.424864088624,54.8417,54.8565,54.7974,54.8196,13642.4249
2007-08-10 11:55:00,74.2,74.67,74.2,74.67,24617.90952918248,54.8196,55.1668,54.8196,55.1668,24617.9095
2007-08-10 12:00:00,74.67,74.8,74.57,74.77,22156.11857626423,55.1668,55.2629,55.0929,55.2407,22156.1186
2007-08-10 12:05:00,74.77,75.35,74.76,75.34,27900.29746640681,55.2407,55.6692,55.2333,55.6618,27900.2975
2007-08-10 12:10:00,75.34,75.36,75.23,75.23,15899.06657093035,55.6618,55.6766,55.5805,55.5805,15899.0666
2007-08-10 12:15:00,75.19,75.54,75.18,75.54,25130.78264437378,55.551,55.8096,55.5436,55.8096,25130.7826
2007-08-10 12:20:00,75.55,76.14,75.55,76.02,36208.84193250589,55.817,56.2529,55.817,56.1642,36208.8419
2007-08-10 12:25:00,75.99,76.09,75.94,75.97,13232.126371935585,56.142,56.2159,56.1051,56.1273,13232.1264
2007-08-10 12:30:00,76.0,76.2,75.94,75.95,23284.43942968509,56.1494,56.2972,56.1051,56.1125,23284.4394
2007-08-10 12:35:00,75.95,76.01,75.77,76.01,17129.962047389476,56.1125,56.1568,55.9795,56.1568,17129.962
2007-08-10 12:40:00,75.96,76.07,75.83,75.9,132321.26371935583,56.1199,56.2011,56.0238,56.0755,132321.2637
2007-08-10 12:45:00,75.9,75.9,75.7,75.75,20309.775361575543,56.0755,56.0755,55.9278,55.9647,20309.7754
2007-08-10 12:50:00,75.75,75.85,75.64,75.64,17335.111293465994,55.9647,56.0386,55.8835,55.8835,17335.1113
2007-08-10 12:55:00,75.67,75.7,75.37,75.38,18976.30526207816,55.9056,55.9278,55.684,55.6914,18976.3053
2007-08-10 13:00:00,75.34,75.49,75.26,75.29,14360.447225356444,55.6618,55.7726,55.6027,55.6249,14360.4472
2007-08-10 13:05:00,75.3,75.4,75.19,75.23,14463.021848394706,55.6323,55.7061,55.551,55.5805,14463.0218
2007-08-10 13:10:00,75.23,75.34,74.99,74.99,17129.962047389476,55.5805,55.6618,55.4032,55.4032,17129.962
2007-08-10 13:15:00,74.97,75.13,74.95,75.04,30772.386911478097,55.3885,55.5067,55.3737,55.4402,30772.3869
2007-08-10 13:20:00,75.05,75.14,75.03,75.08,20104.626115499024,55.4476,55.5141,55.4328,55.4697,20104.6261
2007-08-10 13:25:00,75.06,75.13,74.94,75.07,19796.902246384245,55.4549,55.5067,55.3663,55.4623,19796.9022
2007-08-10 13:30:00,75.07,75.07,74.86,74.89,21130.372345881628,55.4623,55.4623,55.3072,55.3294,21130.3723
2007-08-10 13:35:00,74.89,75.04,74.89,74.93,18053.13365473381,55.3294,55.4402,55.3294,55.3589,18053.1337
2007-08-10 13:40:00,74.94,74.98,74.85,74.91,16617.088932198174,55.3663,55.3958,55.2998,55.3441,16617.0889
2007-08-10 13:45:00,74.88,74.88,74.39,74.39,25438.506513488563,55.322,55.322,54.9599,54.9599,25438.5065
2007-08-10 13:50:00,74.39,74.84,74.39,74.61,21540.670838034668,54.9599,55.2924,54.9599,55.1225,21540.6708
2007-08-10 13:55:00,74.63,74.71,74.42,74.44,22258.69319930249,55.1373,55.1964,54.9821,54.9969,22258.6932
2007-08-10 14:00:00,74.46,74.61,74.41,74.43,24617.90952918248,55.0117,55.1225,54.9747,54.9895,24617.9095
2007-08-10 14:05:00,74.43,74.7,74.41,74.69,34875.37183300851,54.9895,55.189,54.9747,55.1816,34875.3718
2007-08-10 14:10:00,74.68,74.68,74.47,74.51,18873.7306390399,55.1742,55.1742,55.0191,55.0486,18873.7306
2007-08-10 14:15:00,74.48,74.65,74.48,74.57,29233.767565904192,55.0264,55.152,55.0264,55.0929,29233.7676
2007-08-10 14:20:00,74.55,74.69,74.55,74.61,29438.916811980715,55.0782,55.1816,55.0782,55.1225,29438.9168
2007-08-10 14:25:00,74.6,74.7,74.6,74.61,22976.71556057032,55.1151,55.189,55.1151,55.1225,22976.7156
2007-08-10 14:30:00,74.6,74.62,74.38,74.62,34054.77484870243,55.1151,55.1299,54.9526,55.1299,34054.7748
2007-08-10 14:35:00,74.6,74.65,74.45,74.45,18463.43214688686,55.1151,55.152,55.0043,55.0043,18463.4321
2007-08-10 14:40:00,74.44,74.66,74.4,74.62,20720.073853728587,54.9969,55.1594,54.9673,55.1299,20720.0739
2007-08-10 14:45:00,74.62,74.83,74.6,74.71,14770.745717509488,55.1299,55.285,55.1151,55.1964,14770.7457
2007-08-10 14:50:00,74.7,74.75,74.52,74.58,18976.30526207816,55.189,55.2259,55.056,55.1003,18976.3053
2007-08-10 14:55:00,74.58,74.72,74.49,74.66,39491.22986973023,55.1003,55.2038,55.0338,55.1594,39491.2299
2007-08-10 15:00:00,74.66,74.74,74.52,74.7,15899.06657093035,55.1594,55.2185,55.056,55.189,15899.0666
2007-08-10 15:05:00,74.74,74.93,74.72,74.89,22258.69319930249,55.2185,55.3589,55.2038,55.3294,22258.6932
2007-08-10 15:10:00,74.91,74.91,74.6,74.75,12411.5293876295,55.3441,55.3441,55.1151,55.2259,12411.5294
2007-08-10 15:15:00,74.76,75.05,74.76,74.81,22463.84244537901,55.2333,55.4476,55.2333,55.2702,22463.8424
2007-08-10 15:20:00,74.83,75.16,74.82,75.15,29131.19294286593,55.285,55.5288,55.2776,55.5214,29131.1929
2007-08-10 15:25:00,75.16,75.7,75.15,75.44,32003.282387937223,55.5288,55.9278,55.5214,55.7357,32003.2824
2007-08-10 15:30:00,75.43,75.65,75.33,75.55,38465.48363934762,55.7283,55.8908,55.6544,55.817,38465.4836
2007-08-10 15:35:00,75.57,75.77,75.5,75.61,23079.290183608573,55.8317,55.9795,55.78,55.8613,23079.2902
2007-08-10 15:40:00,75.62,75.66,75.51,75.53,13744.999487126885,55.8687,55.8982,55.7874,55.8022,13744.9995
2007-08-10 15:45:00,75.53,75.79,75.53,75.76,20104.626115499024,55.8022,55.9943,55.8022,55.9721,20104.6261
2007-08-10 15:50:00,75.71,76.19,75.7,75.99,38465.48363934762,55.9352,56.2898,55.9278,56.142,38465.4836
2007-08-10 15:55:00,76.03,76.1,75.8,75.9,35695.96881731459,56.1716,56.2233,56.0017,56.0755,35695.9688
2007-08-13 09:30:00,75.68,75.78,75.2,75.22,22361.26782234076,55.913,55.9869,55.5584,55.5732,22361.2678
2007-08-13 09:35:00,75.25,75.32,75.01,75.16,18463.43214688686,55.5953,55.647,55.418,55.5288,18463.4321
2007-08-13 09:40:00,75.16,75.24,75.1,75.17,12514.10401066776,55.5288,55.5879,55.4845,55.5362,12514.104
2007-08-13 09:45:00,75.17,75.65,75.17,75.6,24925.63339829726,55.5362,55.8908,55.5362,55.8539,24925.6334
2007-08-13 09:50:00,75.6,75.64,75.27,75.27,13437.275618012103,55.8539,55.8835,55.6101,55.6101,13437.2756
2007-08-13 09:55:00,75.25,75.39,75.23,75.38,10257.462303826032,55.5953,55.6988,55.5805,55.6914,10257.4623
2007-08-13 10:00:00,75.4,75.42,75.3,75.3,14975.894963586008,55.7061,55.7209,55.6323,55.6323,14975.895
2007-08-13 10:05:00,75.3,75.3,74.99,75.07,10257.462303826032,55.6323,55.6323,55.4032,55.4623,10257.4623
2007-08-13 10:10:00,75.06,75.14,74.95,75.06,20822.648476766848,55.4549,55.5141,55.3737,55.4549,20822.6485
2007-08-13 10:15:00,75.07,75.25,75.03,75.12,21643.24546107293,55.4623,55.5953,55.4328,55.4993,21643.2455
2007-08-13 10:20:00,75.12,75.23,75.09,75.15,11796.081649399935,55.4993,55.5805,55.4771,55.5214,11796.0816
2007-08-13 10:25:00,75.18,75.23,75.14,75.15,8308.544466099087,55.5436,55.5805,55.5141,55.5214,8308.5445
2007-08-13 10:30:00,75.15,75.19,75.13,75.15,18463.43214688686,55.5214,55.551,55.5067,55.5214,18463.4321
2007-08-13 10:35:00,75.15,75.15,75.05,75.14,12001.23089547646,55.5214,55.5214,55.4476,55.5141,12001.2309
2007-08-13 10:40:00,75.11,75.13,75.03,75.09,10975.484665093856,55.4919,55.5067,55.4328,55.4771,10975.4847
2007-08-13 10:45:00,75.09,75.13,75.09,75.12,9539.43994255821,55.4771,55.5067,55.4771,55.4993,9539.4399
2007-08-13 10:50:00,75.13,75.19,75.11,75.15,11898.656272438198,55.5067,55.551,55.4919,55.5214,11898.6563
2007-08-13 10:55:00,75.16,75.25,75.13,75.21,25848.805005641603,55.5288,55.5953,55.5067,55.5658,25848.805
2007-08-13 11:00:00,75.21,75.21,75.15,75.15,11693.507026361678,55.5658,55.5658,55.5214,55.5214,11693.507
2007-08-13 11:05:00,75.15,75.16,74.99,75.04,32823.879372243304,55.5214,55.5288,55.4032,55.4402,32823.8794
2007-08-13 11:10:00,75.03,75.14,74.95,75.09,18155.70827777208,55.4328,55.5141,55.3737,55.4771,18155.7083
2007-08-13 11:15:00,75.07,75.28,75.07,75.23,10975.484665093856,55.4623,55.6175,55.4623,55.5805,10975.4847
2007-08-13 11:20:00,75.21,75.31,75.21,75.28,4513.283413683455,55.5658,55.6397,55.5658,55.6175,4513.2834
2007-08-13 11:25:00,75.24,75.28,75.15,75.24,9129.14145040517,55.5879,55.6175,55.5214,55.5879,9129.1415
2007-08-13 11:30:00,75.24,75.45,75.23,75.31,14873.320340547749,55.5879,55.7431,55.5805,55.6397,14873.3203
2007-08-13 11:35:00,75.31,75.32,75.26,75.32,2154.067083803467,55.6397,55.647,55.6027,55.647,2154.0671
2007-08-13 11:40:00,75.31,75.32,75.19,75.3,7282.798235716484,55.6397,55.647,55.551,55.6323,7282.7982
2007-08-13 11:45:00,75.3,75.33,75.21,75.24,11488.357780285158,55.6323,55.6544,55.5658,55.5879,11488.3578
2007-08-13 11:50:00,75.26,75.26,75.18,75.22,4821.007282798236,55.6027,55.6027,55.5436,55.5732,4821.0073
2007-08-13 11:55:00,75.21,75.22,75.12,75.2,7180.223612678223,55.5658,55.5732,55.4993,55.5584,7180.2236
2007-08-13 12:00:00,75.18,75.28,75.13,75.27,12719.25325674428,55.5436,55.6175,55.5067,55.6101,12719.2533
2007-08-13 12:05:00,75.23,75.27,75.16,75.21,9949.738434711251,55.5805,55.6101,55.5288,55.5658,9949.7384
2007-08-13 12:10:00,75.24,75.27,75.17,75.27,7385.372858754744,55.5879,55.6101,55.5362,55.6101,7385.3729
2007-08-13 12:15:00,75.26,75.27,75.18,75.21,11283.208534208636,55.6027,55.6101,55.5436,55.5658,11283.2085
2007-08-13 12:20:00,75.21,75.21,75.09,75.09,6872.499743563442,55.5658,55.5658,55.4771,55.4771,6872.4997
2007-08-13 12:25:00,75.07,75.09,75.0,75.04,11796.081649399935,55.4623,55.4771,55.4106,55.4402,11796.0816
2007-08-13 12:30:00,75.03,75.09,75.03,75.07,9744.58918863473,55.4328,55.4771,55.4328,55.4623,9744.5892
2007-08-13 12:35:00,75.08,75.24,75.06,75.18,13437.275618012103,55.4697,55.5879,55.4549,55.5436,13437.2756
2007-08-13 12:40:00,75.12,75.12,75.06,75.08,7077.648989639963,55.4993,55.4993,55.4549,55.4697,7077.649
2007-08-13 12:45:00,75.07,75.13,75.05,75.12,10770.335419017334,55.4623,55.5067,55.4476,55.4993,10770.3354
2007-08-13 12:50:00,75.11,75.18,75.11,75.17,2974.6640681095496,55.4919,55.5436,55.4919,55.5362,2974.6641
2007-08-13 12:55:00,75.2,75.2,75.12,75.16,7590.522104831264,55.5584,55.5584,55.4993,55.5288,7590.5221
2007-08-13 13:00:00,75.19,75.19,75.07,75.1,7487.947481793004,55.551,55.551,55.4623,55.4845,7487.9475
2007-08-13 13:05:00,75.07,75.11,75.0,75.0,2666.9401989947687,55.4623,55.4919,55.4106,55.4106,2666.9402
2007-08-13 13:10:00,75.0,75.16,74.97,75.12,16001.641193968611,55.4106,55.5288,55.3885,55.4993,16001.6412
2007-08-13 13:15:00,75.12,75.14,75.05,75.07,13847.574110165144,55.4993,55.5141,55.4476,55.4623,13847.5741
2007-08-13 13:20:00,75.1,75.1,74.95,75.06,12206.38014155298,55.4845,55.4845,55.3737,55.4549,12206.3801
2007-08-13 13:25:00,75.06,75.23,75.03,75.18,14873.320340547749,55.4549,55.5805,55.4328,55.5436,14873.3203
2007-08-13 13:30:00,75.18,75.25,75.14,75.25,11078.059288132115,55.5436,55.5953,55.5141,55.5953,11078.0593
2007-08-13 13:35:00,75.23,75.25,75.14,75.16,15488.76807877731,55.5805,55.5953,55.5141,55.5288,15488.7681
2007-08-13 13:40:00,75.18,75.2,75.16,75.17,8000.820596984306,55.5436,55.5584,55.5288,55.5362,8000.8206
2007-08-13 13:45:00,75.17,75.25,75.14,75.2,12001.23089547646,55.5362,55.5953,55.5141,55.5584,12001.2309
2007-08-13 13:50:00,75.21,75.24,75.15,75.2,8513.693712175607,55.5658,55.5879,55.5214,55.5584,8513.6937
2007-08-13 13:55:00,75.22,75.26,75.18,75.22,10872.910042055595,55.5732,55.6027,55.5436,55.5732,10872.91
2007-08-13 14:00:00,75.24,75.28,75.1,75.15,16514.514309159913,55.5879,55.6175,55.4845,55.5214,16514.5143
2007-08-13 14:05:00,75.16,75.27,75.16,75.27,10257.462303826032,55.5288,55.6101,55.5288,55.6101,10257.4623
2007-08-13 14:10:00,75.27,75.29,75.21,75.23,11898.656272438198,55.6101,55.6249,55.5658,55.5805,11898.6563
2007-08-13 14:15:00,75.23,75.23,75.12,75.13,2359.216329879988,55.5805,55.5805,55.4993,55.5067,2359.2163
2007-08-13 14:20:00,75.11,75.32,75.11,75.24,19181.45450815468,55.4919,55.647,55.4919,55.5879,19181.4545
2007-08-13 14:25:00,75.26,75.28,75.16,75.18,10872.910042055595,55.6027,55.6175,55.5288,55.5436,10872.91
2007-08-13 14:30:00,75.17,75.19,75.14,75.19,5539.029644066058,55.5362,55.551,55.5141,55.551,5539.0296
2007-08-13 14:35:00,75.19,75.26,75.19,75.25,10154.887680787771,55.551,55.6027,55.551,55.5953,10154.8877
2007-08-13 14:40:00,75.25,75.25,75.17,75.19,3487.537183300851,55.5953,55.5953,55.5362,55.551,3487.5372
2007-08-13 14:45:00,75.19,75.2,75.08,75.11,4308.134167606934,55.551,55.5584,55.4697,55.4919,4308.1342
2007-08-13 14:50:00,75.11,75.3,75.11,75.3,10052.313057749512,55.4919,55.6323,55.4919,55.6323,10052.3131
2007-08-13 14:55:00,75.27,75.3,75.16,75.18,14257.872602318186,55.6101,55.6323,55.5288,55.5436,14257.8726
2007-08-13 15:00:00,75.18,75.21,75.1,75.16,18566.00676992512,55.5436,55.5658,55.4845,55.5288,18566.0068
2007-08-13 15:05:00,75.17,75.26,75.16,75.22,13129.551748897322,55.5362,55.6027,55.5288,55.5732,13129.5517
2007-08-13 15:10:00,75.21,75.26,75.16,75.22,23181.86480664684,55.5658,55.6027,55.5288,55.5732,23181.8648
2007-08-13 15:15:00,75.21,75.23,75.05,75.1,15591.34270181557,55.5658,55.5805,55.4476,55.4845,15591.3427
2007-08-13 15:20:00,75.11,75.21,75.11,75.21,18873.7306390399,55.4919,55.5658,55.4919,55.5658,18873.7306
2007-08-13 15:25:00,75.18,75.24,75.07,75.19,17540.260539542516,55.5436,55.5879,55.4623,55.551,17540.2605
2007-08-13 15:30:00,75.19,75.3,75.11,75.21,41440.14770745717,55.551,55.6323,55.4919,55.5658,41440.1477
2007-08-13 15:35:00,75.2,75.28,75.18,75.22,13539.850241050364,55.5584,55.6175,55.5436,55.5732,13539.8502
2007-08-13 15:40:00,75.2,75.24,75.14,75.18,14155.297979279923,55.5584,55.5879,55.5141,55.5436,14155.298
2007-08-13 15:45:00,75.17,75.25,75.13,75.21,27900.29746640681,55.5362,55.5953,55.5067,55.5658,27900.2975
2007-08-13 15:50:00,75.2,75.24,75.06,75.24,25951.379628679864,55.5584,55.5879,55.4549,55.5879,25951.3796
2007-08-13 15:55:00,75.23,75.25,75.04,75.14,32105.857010975484,55.5805,55.5953,55.4402,55.5141,32105.857
2007-08-14 09:30:00,75.15,75.37,75.0,75.08,11180.633911170376,55.5214,55.684,55.4106,55.4697,11180.6339
2007-08-14 09:35:00,75.07,75.17,74.84,75.17,4205.559544568673,55.4623,55.5362,55.2924,55.5362,4205.5595
2007-08-14 09:40:00,75.21,75.33,75.16,75.23,9129.14145040517,55.5658,55.6544,55.5288,55.5805,9129.1415
2007-08-14 09:45:00,75.28,75.3,75.09,75.24,10360.036926864292,55.6175,55.6323,55.4771,55.5879,10360.0369
2007-08-14 09:50:00,75.28,75.4,75.14,75.33,10770.335419017334,55.6175,55.7061,55.5141,55.6544,10770.3354
2007-08-14 09:55:00,75.33,75.42,75.19,75.32,9847.163811672992,55.6544,55.7209,55.551,55.647,9847.1638
2007-08-14 10:00:00,75.26,75.26,75.01,75.01,14668.171094471229,55.6027,55.6027,55.418,55.418,14668.1711
2007-08-14 10:05:00,74.99,75.05,74.7,74.72,29028.61831982768,55.4032,55.4476,55.189,55.2038,29028.6183
2007-08-14 10:10:00,74.72,74.91,74.63,74.65,10462.611549902556,55.2038,55.3441,55.1373,55.152,10462.6115
2007-08-14 10:15:00,74.65,74.88,74.65,74.77,7180.223612678223,55.152,55.322,55.152,55.2407,7180.2236
2007-08-14 10:20:00,74.73,74.74,74.54,74.6,7180.223612678223,55.2111,55.2185,55.0708,55.1151,7180.2236
2007-08-14 10:25:00,74.54,74.54,74.36,74.48,10462.611549902556,55.0708,55.0708,54.9378,55.0264,10462.6115
2007-08-14 10:30:00,74.45,74.45,74.28,74.38,61442.19919991794,55.0043,55.0043,54.8787,54.9526,61442.1992
2007-08-14 10:35:00,74.37,74.41,74.28,74.39,70673.91527336137,54.9452,54.9747,54.8787,54.9599,70673.9153
2007-08-14 10:40:00,74.39,74.45,74.31,74.38,31387.83464970766,54.9599,55.0043,54.9008,54.9526,31387.8346
2007-08-14 10:45:00,74.38,74.57,74.38,74.57,16001.641193968611,54.9526,55.0929,54.9526,55.0929,16001.6412
2007-08-14 10:50:00,74.55,74.56,74.32,74.35,37850.03590111806,55.0782,55.0855,54.9082,54.9304,37850.0359
2007-08-14 10:55:00,74.38,74.49,74.34,74.48,11078.059288132115,54.9526,55.0338,54.923,55.0264,11078.0593
2007-08-14 11:00:00,74.47,74.51,74.41,74.5,28105.44671248333,55.0191,55.0486,54.9747,55.0412,28105.4467
2007-08-14 11:05:00,74.52,74.57,74.39,74.52,24412.76028310596,55.056,55.0929,54.9599,55.056,24412.7603
2007-08-14 11:10:00,74.55,74.72,74.53,74.67,15386.193455739049,55.0782,55.2038,55.0634,55.1668,15386.1935
2007-08-14 11:15:00,74.66,74.7,74.66,74.7,4513.283413683455,55.1594,55.189,55.1594,55.189,4513.2834
2007-08-14 11:20:00,74.7,74.7,74.65,74.66,3897.8356754538927,55.189,55.189,55.152,55.1594,3897.8357
2007-08-14 11:25:00,74.66,74.69,74.49,74.55,9334.29069648169,55.1594,55.1816,55.0338,55.0782,9334.2907
2007-08-14 11:30:00,74.52,74.58,74.44,74.58,7385.372858754744,55.056,55.1003,54.9969,55.1003,7385.3729
2007-08-14 11:35:00,74.58,74.62,74.4,74.42,10975.484665093856,55.1003,55.1299,54.9673,54.9821,10975.4847
2007-08-14 11:40:00,74.42,74.53,74.36,74.5,7282.798235716484,54.9821,55.0634,54.9378,55.0412,7282.7982
2007-08-14 11:45:00,74.5,74.62,74.5,74.53,6257.0520053338805,55.0412,55.1299,55.0412,55.0634,6257.052
2007-08-14 11:50:00,74.57,74.63,74.42,74.46,12411.5293876295,55.0929,55.1373,54.9821,55.0117,12411.5294
2007-08-14 11:55:00,74.55,74.66,74.48,74.56,18668.58139296338,55.0782,55.1594,55.0264,55.0855,18668.5814
2007-08-14 12:00:00,74.6,74.68,74.55,74.61,6359.626628372141,55.1151,55.1742,55.0782,55.1225,6359.6266
2007-08-14 12:05:00,74.64,74.68,74.6,74.66,5128.731151913016,55.1446,55.1742,55.1151,55.1594,5128.7312
2007-08-14 12:10:00,74.66,74.67,74.62,74.63,2051.4924607652065,55.1594,55.1668,55.1299,55.1373,2051.4925
2007-08-14 12:15:00,74.65,74.7,74.64,74.66,10360.036926864292,55.152,55.189,55.1446,55.1594,10360.0369
2007-08-14 12:20:00,74.68,74.72,74.66,74.72,2666.9401989947687,55.1742,55.2038,55.1594,55.2038,2666.9402
2007-08-14 12:25:00,74.7,74.72,74.56,74.62,8205.969843060826,55.189,55.2038,55.0855,55.1299,8205.9698
2007-08-14 12:30:00,74.57,74.66,74.55,74.57,6564.775874448661,55.0929,55.1594,55.0782,55.0929,6564.7759
2007-08-14 12:35:00,74.59,74.67,74.59,74.65,5231.305774951277,55.1077,55.1668,55.1077,55.152,5231.3058
2007-08-14 12:40:00,74.63,74.66,74.53,74.58,6359.626628372141,55.1373,55.1594,55.0634,55.1003,6359.6266
2007-08-14 12:45:00,74.58,74.58,74.5,74.5,10667.760795979077,55.1003,55.1003,55.0412,55.0412,10667.7608
2007-08-14 12:50:00,74.51,74.58,74.44,74.58,3590.111806339112,55.0486,55.1003,54.9969,55.1003,3590.1118
2007-08-14 12:55:00,74.56,74.71,74.55,74.68,8718.842958252128,55.0855,55.1964,55.0782,55.1742,8718.843
2007-08-14 13:00:00,74.68,74.68,74.56,74.59,6769.925120525182,55.1742,55.1742,55.0855,55.1077,6769.9251
2007-08-14 13:05:00,74.58,74.64,74.58,74.6,5436.455021027798,55.1003,55.1446,55.1003,55.1151,5436.455
2007-08-14 13:10:00,74.58,74.58,74.44,74.48,4308.134167606934,55.1003,55.1003,54.9969,55.0264,4308.1342
2007-08-14 13:15:00,74.47,74.47,74.35,74.43,4923.581905836496,55.0191,55.0191,54.9304,54.9895,4923.5819
2007-08-14 13:20:00,74.41,74.45,74.32,74.41,4513.283413683455,54.9747,55.0043,54.9082,54.9747,4513.2834
2007-08-14 13:25:00,74.42,74.47,74.4,74.42,5539.029644066058,54.9821,55.0191,54.9673,54.9821,5539.0296
2007-08-14 13:30:00,74.44,74.51,74.4,74.43,14360.447225356444,54.9969,55.0486,54.9673,54.9895,14360.4472
2007-08-14 13:35:00,74.42,74.6,74.42,74.56,10360.036926864292,54.9821,55.1151,54.9821,55.0855,10360.0369
2007-08-14 13:40:00,74.57,74.62,74.46,74.6,7180.223612678223,55.0929,55.1299,55.0117,55.1151,7180.2236
2007-08-14 13:45:00,74.58,74.6,74.43,74.53,12001.23089547646,55.1003,55.1151,54.9895,55.0634,12001.2309
2007-08-14 13:50:00,74.53,74.6,74.46,74.52,9334.29069648169,55.0634,55.1151,55.0117,55.056,9334.2907
2007-08-14 13:55:00,74.49,74.53,74.33,74.42,13539.850241050364,55.0338,55.0634,54.9156,54.9821,13539.8502
2007-08-14 14:00:00,74.39,74.46,74.17,74.29,11078.059288132115,54.9599,55.0117,54.7974,54.8861,11078.0593
2007-08-14 14:05:00,74.23,74.26,74.11,74.12,10770.335419017334,54.8417,54.8639,54.7531,54.7605,10770.3354
2007-08-14 14:10:00,74.11,74.36,74.07,74.29,9231.71607344343,54.7531,54.9378,54.7235,54.8861,9231.7161
2007-08-14 14:15:00,74.3,74.41,74.22,74.41,5128.731151913016,54.8935,54.9747,54.8344,54.9747,5128.7312
2007-08-14 14:20:00,74.44,74.52,74.37,74.38,12206.38014155298,54.9969,55.056,54.9452,54.9526,12206.3801
2007-08-14 14:25:00,74.37,74.51,74.37,74.4,6667.350497486921,54.9452,55.0486,54.9452,54.9673,6667.3505
2007-08-14 14:30:00,74.4,74.4,74.23,74.27,7590.522104831264,54.9673,54.9673,54.8417,54.8713,7590.5221
2007-08-14 14:35:00,74.25,74.49,74.22,74.48,12103.80551851472,54.8565,55.0338,54.8344,55.0264,12103.8055
2007-08-14 14:40:00,74.45,74.51,74.22,74.22,14155.297979279923,55.0043,55.0486,54.8344,54.8344,14155.298
2007-08-14 14:45:00,74.21,74.34,74.14,74.29,9642.014565596472,54.827,54.923,54.7752,54.8861,9642.0146
2007-08-14 14:50:00,74.34,74.37,74.28,74.35,6257.0520053338805,54.923,54.9452,54.8787,54.9304,6257.052
2007-08-14 14:55:00,74.33,74.42,74.32,74.34,6975.074366601702,54.9156,54.9821,54.9082,54.923,6975.0744
2007-08-14 15:00:00,74.38,74.51,74.35,74.49,19078.87988511642,54.9526,55.0486,54.9304,55.0338,19078.8799
2007-08-14 15:05:00,74.48,74.5,74.33,74.33,11283.208534208636,55.0264,55.0412,54.9156,54.9156,11283.2085
2007-08-14 15:10:00,74.36,74.36,74.21,74.24,7282.798235716484,54.9378,54.9378,54.827,54.8491,7282.7982
2007-08-14 15:15:00,74.21,74.42,74.19,74.42,10565.186172940814,54.827,54.9821,54.8122,54.9821,10565.1862
2007-08-14 15:20:00,74.41,74.55,74.33,74.37,18873.7306390399,54.9747,55.0782,54.9156,54.9452,18873.7306
2007-08-14 15:25:00,74.42,74.46,74.16,74.21,14463.021848394706,54.9821,55.0117,54.79,54.827,14463.0218
2007-08-14 15:30:00,74.24,74.29,74.02,74.02,15078.46958662427,54.8491,54.8861,54.6866,54.6866,15078.4696
2007-08-14 15:35:00,74.03,74.24,74.01,74.21,9334.29069648169,54.694,54.8491,54.6792,54.827,9334.2907
2007-08-14 15:40:00,74.24,74.24,74.05,74.11,11693.507026361678,54.8491,54.8491,54.7088,54.7531,11693.507
2007-08-14 15:45:00,74.09,74.15,74.01,74.13,12924.402502820802,54.7383,54.7826,54.6792,54.7679,12924.4025
2007-08-14 15:50:00,74.12,74.19,73.87,73.9,22053.54395322597,54.7605,54.8122,54.5758,54.5979,22053.544
2007-08-14 15:55:00,73.96,74.03,73.89,73.89,25951.379628679864,54.6423,54.694,54.5905,54.5905,25951.3796
2007-08-15 09:30:00,73.93,73.93,73.71,73.74,6154.47738229562,54.6201,54.6201,54.4576,54.4797,6154.4774
2007-08-15 09:35:00,73.74,73.83,73.71,73.74,4102.984921530413,54.4797,54.5462,54.4576,54.4797,4102.9849
2007-08-15 09:40:00,73.67,74.09,73.56,73.99,18976.30526207816,54.428,54.7383,54.3467,54.6644,18976.3053
2007-08-15 09:45:00,74.04,74.14,73.99,74.08,17335.111293465994,54.7014,54.7752,54.6644,54.7309,17335.1113
2007-08-15 09:50:00,74.04,74.13,73.92,74.07,10462.611549902556,54.7014,54.7679,54.6127,54.7235,10462.6115
2007-08-15 09:55:00,74.01,74.19,74.0,74.07,18053.13365473381,54.6792,54.8122,54.6718,54.7235,18053.1337
2007-08-15 10:00:00,74.11,74.24,73.95,74.05,24412.76028310596,54.7531,54.8491,54.6349,54.7088,24412.7603
2007-08-15 10:05:00,74.03,74.29,74.03,74.15,22874.14093753205,54.694,54.8861,54.694,54.7826,22874.1409
2007-08-15 10:10:00,74.1,74.42,74.02,74.4,13232.126371935585,54.7457,54.9821,54.6866,54.9673,13232.1264
2007-08-15 10:15:00,74.44,74.45,74.13,74.18,18566.00676992512,54.9969,55.0043,54.7679,54.8048,18566.0068
2007-08-15 10:20:00,74.13,74.2,74.09,74.09,4718.432659759975,54.7679,54.8196,54.7383,54.7383,4718.4327
2007-08-15 10:25:00,74.06,74.28,74.0,74.22,15181.044209662528,54.7161,54.8787,54.6718,54.8344,15181.0442
2007-08-15 10:30:00,74.19,74.19,73.97,74.04,9129.14145040517,54.8122,54.8122,54.6496,54.7014,9129.1415
2007-08-15 10:35:00,74.02,74.09,73.99,74.09,5026.156528874756,54.6866,54.7383,54.6644,54.7383,5026.1565
2007-08-15 10:40:00,74.09,74.26,74.03,74.04,13334.700994973842,54.7383,54.8639,54.694,54.7014,13334.701
2007-08-15 10:45:00,74.1,74.19,73.99,74.13,4102.984921530413,54.7457,54.8122,54.6644,54.7679,4102.9849
2007-08-15 10:50:00,74.15,74.16,74.03,74.03,5026.156528874756,54.7826,54.79,54.694,54.694,5026.1565
2007-08-15 10:55:00,74.04,74.09,73.96,74.04,5539.029644066058,54.7014,54.7383,54.6423,54.7014,5539.0296
2007-08-15 11:00:00,74.07,74.1,73.95,73.95,12514.10401066776,54.7235,54.7457,54.6349,54.6349,12514.104
2007-08-15 11:05:00,73.94,73.99,73.84,73.94,7282.798235716484,54.6275,54.6644,54.5536,54.6275,7282.7982
2007-08-15 11:10:00,73.91,74.08,73.85,73.98,5641.604267104318,54.6053,54.7309,54.561,54.657,5641.6043
2007-08-15 11:15:00,73.98,74.01,73.93,73.99,3692.686429377372,54.657,54.6792,54.6201,54.6644,3692.6864
2007-08-15 11:20:00,73.95,73.95,73.81,73.82,4410.708790645194,54.6349,54.6349,54.5314,54.5388,4410.7088
2007-08-15 11:25:00,73.81,74.07,73.81,74.0,9026.566827366907,54.5314,54.7235,54.5314,54.6718,9026.5668
2007-08-15 11:30:00,73.98,73.98,73.73,73.73,5333.880397989537,54.657,54.657,54.4723,54.4723,5333.8804
2007-08-15 11:35:00,73.73,73.76,73.66,73.76,7898.245973946045,54.4723,54.4945,54.4206,54.4945,7898.246
2007-08-15 11:40:00,73.77,73.78,73.58,73.7,9539.43994255821,54.5019,54.5093,54.3615,54.4502,9539.4399
2007-08-15 11:45:00,73.71,73.71,73.51,73.51,10257.462303826032,54.4576,54.4576,54.3098,54.3098,10257.4623
2007-08-15 11:50:00,73.5,73.56,73.29,73.35,11898.656272438198,54.3024,54.3467,54.1473,54.1916,11898.6563
2007-08-15 11:55:00,73.41,73.52,73.35,73.52,4821.007282798236,54.2359,54.3172,54.1916,54.3172,4821.0073
2007-08-15 12:00:00,73.53,73.61,73.43,73.6,11180.633911170376,54.3246,54.3837,54.2507,54.3763,11180.6339
2007-08-15 12:05:00,73.6,73.72,73.57,73.59,10360.036926864292,54.3763,54.4649,54.3541,54.3689,10360.0369
2007-08-15 12:10:00,73.57,73.63,73.45,73.6,6769.925120525182,54.3541,54.3985,54.2655,54.3763,6769.9251
2007-08-15 12:15:00,73.6,73.73,73.59,73.64,9744.58918863473,54.3763,54.4723,54.3689,54.4058,9744.5892
2007-08-15 12:20:00,73.63,73.65,73.54,73.6,3487.537183300851,54.3985,54.4132,54.332,54.3763,3487.5372
2007-08-15 12:25:00,73.58,73.62,73.51,73.53,9642.014565596472,54.3615,54.3911,54.3098,54.3246,9642.0146
2007-08-15 12:30:00,73.55,73.56,73.48,73.56,2666.9401989947687,54.3393,54.3467,54.2876,54.3467,2666.9402
2007-08-15 12:35:00,73.57,73.6,73.5,73.6,5026.156528874756,54.3541,54.3763,54.3024,54.3763,5026.1565
2007-08-15 12:40:00,73.6,73.6,73.51,73.57,2666.9401989947687,54.3763,54.3763,54.3098,54.3541,2666.9402
2007-08-15 12:45:00,73.6,73.67,73.6,73.66,8000.820596984306,54.3763,54.428,54.3763,54.4206,8000.8206
2007-08-15 12:50:00,73.68,73.68,73.6,73.62,2666.9401989947687,54.4354,54.4354,54.3763,54.3911,2666.9402
2007-08-15 12:55:00,73.6,73.6,73.57,73.57,1948.9178377269463,54.3763,54.3763,54.3541,54.3541,1948.9178
2007-08-15 13:00:00,73.52,73.69,73.52,73.64,9334.29069648169,54.3172,54.4428,54.3172,54.4058,9334.2907
2007-08-15 13:05:00,73.65,73.74,73.65,73.74,6564.775874448661,54.4132,54.4797,54.4132,54.4797,6564.7759
2007-08-15 13:10:00,73.74,73.75,73.72,73.73,12411.5293876295,54.4797,54.4871,54.4649,54.4723,12411.5294
2007-08-15 13:15:00,73.75,73.87,73.75,73.85,15591.34270181557,54.4871,54.5758,54.4871,54.561,15591.3427
2007-08-15 13:20:00,73.82,73.86,73.76,73.84,8308.544466099087,54.5388,54.5684,54.4945,54.5536,8308.5445
2007-08-15 13:25:00,73.85,73.85,73.74,73.79,8821.417581290389,54.561,54.561,54.4797,54.5167,8821.4176
2007-08-15 13:30:00,73.8,73.92,73.78,73.91,12924.402502820802,54.5241,54.6127,54.5093,54.6053,12924.4025
2007-08-15 13:35:00,73.91,74.02,73.9,73.96,6975.074366601702,54.6053,54.6866,54.5979,54.6423,6975.0744
2007-08-15 13:40:00,73.95,74.16,73.9,74.05,9129.14145040517,54.6349,54.79,54.5979,54.7088,9129.1415
2007-08-15 13:45:00,74.05,74.09,74.03,74.05,8513.693712175607,54.7088,54.7383,54.694,54.7088,8513.6937
2007-08-15 13:50:00,74.05,74.27,74.05,74.23,14668.171094471229,54.7088,54.8713,54.7088,54.8417,14668.1711
2007-08-15 13:55:00,74.23,74.23,74.11,74.15,7385.372858754744,54.8417,54.8417,54.7531,54.7826,7385.3729
2007-08-15 14:00:00,74.13,74.16,74.02,74.09,10052.313057749512,54.7679,54.79,54.6866,54.7383,10052.3131
2007-08-15 14:05:00,74.09,74.09,73.98,74.0,6154.47738229562,54.7383,54.7383,54.657,54.6718,6154.4774
2007-08-15 14:10:00,73.99,73.99,73.84,73.84,4718.432659759975,54.6644,54.6644,54.5536,54.5536,4718.4327
2007-08-15 14:15:00,73.83,73.94,73.73,73.93,9744.58918863473,54.5462,54.6275,54.4723,54.6201,9744.5892
2007-08-15 14:20:00,73.94,73.94,73.77,73.77,4102.984921530413,54.6275,54.6275,54.5019,54.5019,4102.9849
2007-08-15 14:25:00,73.75,73.84,73.73,73.76,3282.3879372243305,54.4871,54.5536,54.4723,54.4945,3282.3879
2007-08-15 14:30:00,73.79,73.86,73.66,73.71,6564.775874448661,54.5167,54.5684,54.4206,54.4576,6564.7759
2007-08-15 14:35:00,73.69,73.72,73.54,73.7,8411.119089137346,54.4428,54.4649,54.332,54.4502,8411.1191
2007-08-15 14:40:00,73.73,73.81,73.68,73.72,3590.111806339112,54.4723,54.5314,54.4354,54.4649,3590.1118
2007-08-15 14:45:00,73.74,73.74,73.43,73.48,14565.596471432968,54.4797,54.4797,54.2507,54.2876,14565.5965
2007-08-15 14:50:00,73.48,73.79,73.44,73.74,17027.387424351215,54.2876,54.5167,54.2581,54.4797,17027.3874
2007-08-15 14:55:00,73.76,73.88,73.62,73.66,13437.275618012103,54.4945,54.5832,54.3911,54.4206,13437.2756
2007-08-15 15:00:00,73.69,73.87,73.65,73.71,8513.693712175607,54.4428,54.5758,54.4132,54.4576,8513.6937
2007-08-15 15:05:00,73.71,73.74,73.55,73.58,8205.969843060826,54.4576,54.4797,54.3393,54.3615,8205.9698
2007-08-15 15:10:00,73.6,73.67,73.45,73.5,13129.551748897322,54.3763,54.428,54.2655,54.3024,13129.5517
2007-08-15 15:15:00,73.52,73.62,73.37,73.62,10667.760795979077,54.3172,54.3911,54.2064,54.3911,10667.7608
2007-08-15 15:20:00,73.62,73.69,73.52,73.57,14257.872602318186,54.3911,54.4428,54.3172,54.3541,14257.8726
2007-08-15 15:25:00,73.56,73.69,73.35,73.35,16411.939686121652,54.3467,54.4428,54.1916,54.1916,16411.9397
2007-08-15 15:30:00,73.43,73.63,73.24,73.3,18668.58139296338,54.2507,54.3985,54.1103,54.1546,18668.5814
2007-08-15 15:35:00,73.3,73.44,73.27,73.31,8308.544466099087,54.1546,54.2581,54.1325,54.162,8308.5445
2007-08-15 15:40:00,73.37,73.57,73.36,73.46,7282.798235716484,54.2064,54.3541,54.199,54.2729,7282.7982
2007-08-15 15:45:00,73.45,73.48,73.22,73.28,13847.574110165144,54.2655,54.2876,54.0955,54.1399,13847.5741
2007-08-15 15:50:00,73.33,73.34,72.92,72.92,13950.148733203405,54.1768,54.1842,53.8739,53.8739,13950.1487
2007-08-15 15:55:00,72.92,73.08,72.84,73.05,25951.379628679864,53.8739,53.9921,53.8148,53.9699,25951.3796
2007-08-16 09:30:00,72.24,72.52,72.21,72.25,19284.029131192943,53.3715,53.5784,53.3493,53.3789,19284.0291
2007-08-16 09:35:00,72.3,72.76,72.3,72.74,12514.10401066776,53.4158,53.7557,53.4158,53.7409,12514.104
2007-08-16 09:40:00,72.73,73.12,72.66,73.12,10257.462303826032,53.7335,54.0217,53.6818,54.0217,10257.4623
2007-08-16 09:45:00,73.11,73.19,72.99,73.09,9231.71607344343,54.0143,54.0734,53.9256,53.9995,9231.7161
2007-08-16 09:50:00,73.09,73.23,72.9,73.2,8923.992204328648,53.9995,54.1029,53.8591,54.0808,8923.9922
2007-08-16 09:55:00,73.2,73.26,73.05,73.05,8821.417581290389,54.0808,54.1251,53.9699,53.9699,8821.4176
2007-08-16 10:00:00,73.09,73.35,73.04,73.19,12001.23089547646,53.9995,54.1916,53.9626,54.0734,12001.2309
2007-08-16 10:05:00,73.2,73.24,72.74,72.74,19796.902246384245,54.0808,54.1103,53.7409,53.7409,19796.9022
2007-08-16 10:10:00,72.74,73.18,72.7,73.16,16309.365063083393,53.7409,54.066,53.7114,54.0512,16309.3651
2007-08-16 10:15:00,73.18,73.18,72.94,73.03,8000.820596984306,54.066,54.066,53.8887,53.9552,8000.8206
2007-08-16 10:20:00,73.04,73.14,72.97,73.12,44619.96102164324,53.9626,54.0364,53.9108,54.0217,44619.961
2007-08-16 10:25:00,73.07,73.17,72.92,72.94,14975.894963586008,53.9847,54.0586,53.8739,53.8887,14975.895
2007-08-16 10:30:00,72.92,73.03,72.82,73.01,36413.991178582415,53.8739,53.9552,53.8,53.9404,36413.9912
2007-08-16 10:35:00,73.01,73.13,72.99,73.13,29438.916811980715,53.9404,54.029,53.9256,54.029,29438.9168
2007-08-16 10:40:00,73.13,73.21,73.06,73.14,22976.71556057032,54.029,54.0882,53.9773,54.0364,22976.7156
2007-08-16 10:45:00,73.13,73.17,73.06,73.15,21130.372345881628,54.029,54.0586,53.9773,54.0438,21130.3723
2007-08-16 10:50:00,73.14,73.21,73.1,73.12,19899.476869422502,54.0364,54.0882,54.0069,54.0217,19899.4769
2007-08-16 10:55:00,73.12,73.13,72.87,73.01,9436.86531951995,54.0217,54.029,53.837,53.9404,9436.8653
2007-08-16 11:00:00,72.96,73.19,72.88,73.17,34465.07334085547,53.9035,54.0734,53.8443,54.0586,34465.0733
2007-08-16 11:05:00,73.19,73.23,73.12,73.16,8411.119089137346,54.0734,54.1029,54.0217,54.0512,8411.1191
2007-08-16 11:10:00,73.13,73.18,72.93,72.98,56518.61729408144,54.029,54.066,53.8813,53.9182,56518.6173
2007-08-16 11:15:00,73.05,73.17,72.92,73.12,21848.39470714945,53.9699,54.0586,53.8739,54.0217,21848.3947
2007-08-16 11:20:00,73.14,73.19,73.02,73.07,19386.6037542312,54.0364,54.0734,53.9478,53.9847,19386.6038
2007-08-16 11:25:00,73.06,73.12,73.06,73.11,14155.297979279923,53.9773,54.0217,53.9773,54.0143,14155.298
2007-08-16 11:30:00,73.12,73.12,73.02,73.06,21540.670838034668,54.0217,54.0217,53.9478,53.9773,21540.6708
2007-08-16 11:35:00,73.06,73.09,72.89,73.01,41542.72233049543,53.9773,53.9995,53.8517,53.9404,41542.7223
2007-08-16 11:40:00,73.02,73.1,72.98,72.98,8411.119089137346,53.9478,54.0069,53.9182,53.9182,8411.1191
2007-08-16 11:45:00,72.97,73.06,72.85,73.0,16001.641193968611,53.9108,53.9773,53.8222,53.933,16001.6412
2007-08-16 11:50:00,73.02,73.11,72.89,73.07,15488.76807877731,53.9478,54.0143,53.8517,53.9847,15488.7681
2007-08-16 11:55:00,73.1,73.12,72.94,73.02,12924.402502820802,54.0069,54.0217,53.8887,53.9478,12924.4025
2007-08-16 12:00:00,73.02,73.02,72.71,72.78,31387.83464970766,53.9478,53.9478,53.7187,53.7705,31387.8346
2007-08-16 12:05:00,72.79,72.83,72.68,72.77,31695.558518822443,53.7779,53.8074,53.6966,53.7631,31695.5585
2007-08-16 12:10:00,72.77,72.97,72.68,72.81,37337.16278592676,53.7631,53.9108,53.6966,53.7926,37337.1628
2007-08-16 12:15:00,72.83,73.06,72.65,72.81,14257.872602318186,53.8074,53.9773,53.6744,53.7926,14257.8726
2007-08-16 12:20:00,72.82,72.97,72.6,72.73,15181.044209662528,53.8,53.9108,53.6375,53.7335,15181.0442
2007-08-16 12:25:00,72.68,72.88,72.68,72.83,10770.335419017334,53.6966,53.8443,53.6966,53.8074,10770.3354
2007-08-16 12:30:00,72.78,72.98,72.76,72.91,4821.007282798236,53.7705,53.9182,53.7557,53.8665,4821.0073
2007-08-16 12:35:00,72.88,72.91,72.66,72.66,6051.902759257359,53.8443,53.8665,53.6818,53.6818,6051.9028
2007-08-16 12:40:00,72.69,72.78,72.36,72.51,15488.76807877731,53.704,53.7705,53.4602,53.571,15488.7681
2007-08-16 12:45:00,72.47,72.54,72.33,72.41,7693.096727869524,53.5414,53.5932,53.438,53.4971,7693.0967
2007-08-16 12:50:00,72.46,72.82,72.44,72.65,11180.633911170376,53.534,53.8,53.5193,53.6744,11180.6339
2007-08-16 12:55:00,72.68,72.73,72.33,72.39,9334.29069648169,53.6966,53.7335,53.438,53.4823,9334.2907
2007-08-16 13:00:00,72.42,72.65,72.32,72.65,10257.462303826032,53.5045,53.6744,53.4306,53.6744,10257.4623
2007-08-16 13:05:00,72.65,72.7,72.42,72.5,8308.544466099087,53.6744,53.7114,53.5045,53.5636,8308.5445
2007-08-16 13:10:00,72.52,72.77,72.47,72.77,8411.119089137346,53.5784,53.7631,53.5414,53.7631,8411.1191
2007-08-16 13:15:00,72.75,72.91,72.69,72.86,16309.365063083393,53.7483,53.8665,53.704,53.8296,16309.3651
2007-08-16 13:20:00,72.9,72.9,72.74,72.81,11898.656272438198,53.8591,53.8591,53.7409,53.7926,11898.6563
2007-08-16 13:25:00,72.83,72.9,72.74,72.83,10667.760795979077,53.8074,53.8591,53.7409,53.8074,10667.7608
2007-08-16 13:30:00,72.85,72.91,72.75,72.91,12616.67863370602,53.8222,53.8665,53.7483,53.8665,12616.6786
2007-08-16 13:35:00,72.9,72.98,72.87,72.92,13642.424864088624,53.8591,53.9182,53.837,53.8739,13642.4249
2007-08-16 13:40:00,72.97,73.06,72.78,72.83,16001.641193968611,53.9108,53.9773,53.7705,53.8074,16001.6412
2007-08-16 13:45:00,72.83,72.89,72.76,72.85,9231.71607344343,53.8074,53.8517,53.7557,53.8222,9231.7161
2007-08-16 13:50:00,72.87,73.06,72.82,73.02,10770.335419017334,53.837,53.9773,53.8,53.9478,10770.3354
2007-08-16 13:55:00,73.02,73.06,72.93,72.94,8000.820596984306,53.9478,53.9773,53.8813,53.8887,8000.8206
2007-08-16 14:00:00,72.95,73.32,72.8,73.23,15591.34270181557,53.8961,54.1694,53.7852,54.1029,15591.3427
2007-08-16 14:05:00,73.2,73.32,72.92,73.06,17642.835162580777,54.0808,54.1694,53.8739,53.9773,17642.8352
2007-08-16 14:10:00,73.08,73.25,72.81,73.21,14565.596471432968,53.9921,54.1177,53.7926,54.0882,14565.5965
2007-08-16 14:15:00,73.24,73.37,72.89,73.21,17232.536670427737,54.1103,54.2064,53.8517,54.0882,17232.5367
2007-08-16 14:20:00,73.25,73.25,73.01,73.02,17847.984408657296,54.1177,54.1177,53.9404,53.9478,17847.9844
2007-08-16 14:25:00,73.06,73.21,72.94,73.08,11898.656272438198,53.9773,54.0882,53.8887,53.9921,11898.6563
2007-08-16 14:30:00,73.12,73.12,72.57,72.83,17335.111293465994,54.0217,54.0217,53.6153,53.8074,17335.1113
2007-08-16 14:35:00,72.83,73.01,72.67,72.74,14565.596471432968,53.8074,53.9404,53.6892,53.7409,14565.5965
2007-08-16 14:40:00,72.8,72.98,72.6,72.76,10052.313057749512,53.7852,53.9182,53.6375,53.7557,10052.3131
2007-08-16 14:45:00,72.76,73.14,72.66,72.75,21540.670838034668,53.7557,54.0364,53.6818,53.7483,21540.6708
2007-08-16 14:50:00,72.72,73.0,72.72,72.9,9744.58918863473,53.7261,53.933,53.7261,53.8591,9744.5892
2007-08-16 14:55:00,72.97,72.97,72.65,72.83,8513.693712175607,53.9108,53.9108,53.6744,53.8074,8513.6937
2007-08-16 15:00:00,72.77,72.79,72.31,72.35,22053.54395322597,53.7631,53.7779,53.4232,53.4528,22053.544
2007-08-16 15:05:00,72.35,72.58,72.27,72.27,15796.491947892093,53.4528,53.6227,53.3937,53.3937,15796.4919
2007-08-16 15:10:00,72.27,72.37,72.1,72.32,22771.5663144938,53.3937,53.4676,53.2681,53.4306,22771.5663
2007-08-16 15:15:00,72.33,72.56,72.33,72.48,15386.193455739049,53.438,53.6079,53.438,53.5488,15386.1935
2007-08-16 15:20:00,72.41,72.55,72.37,72.49,13539.850241050364,53.4971,53.6005,53.4676,53.5562,13539.8502
2007-08-16 15:25:00,72.5,72.88,72.39,72.86,18771.15601600164,53.5636,53.8443,53.4823,53.8296,18771.156
2007-08-16 15:30:00,72.88,72.95,72.51,72.6,15796.491947892093,53.8443,53.8961,53.571,53.6375,15796.4919
2007-08-16 15:35:00,72.59,72.86,72.59,72.72,19284.029131192943,53.6301,53.8296,53.6301,53.7261,19284.0291
2007-08-16 15:40:00,72.7,73.18,72.56,73.04,29951.789927172016,53.7114,54.066,53.6079,53.9626,29951.7899
2007-08-16 15:45:00,73.02,73.02,72.62,72.73,34875.37183300851,53.9478,53.9478,53.6523,53.7335,34875.3718
2007-08-16 15:50:00,72.72,73.57,72.59,73.5,33849.62560262591,53.7261,54.3541,53.6301,54.3024,33849.6256
2007-08-16 15:55:00,73.5,73.71,73.43,73.6,46774.02810544671,54.3024,54.4576,54.2507,54.3763,46774.0281
2007-08-17 09:30:00,74.97,75.92,74.87,75.67,148733.20340547748,55.3885,56.0903,55.3146,55.9056,148733.2034
2007-08-17 09:35:00,75.62,75.89,75.22,75.64,32311.006257052,55.8687,56.0682,55.5732,55.8835,32311.0063
2007-08-17 09:40:00,75.63,75.71,75.22,75.49,36619.14042465894,55.8761,55.9352,55.5732,55.7726,36619.1404
2007-08-17 09:45:00,75.44,75.94,75.3,75.89,31798.1331418607,55.7357,56.1051,55.6323,56.0682,31798.1331
2007-08-17 09:50:00,75.89,76.03,75.59,75.94,44722.53564468151,56.0682,56.1716,55.8465,56.1051,44722.5356
2007-08-17 09:55:00,75.92,75.94,75.35,75.51,30464.66304236332,56.0903,56.1051,55.6692,55.7874,30464.663
2007-08-17 10:00:00,75.54,75.65,75.37,75.51,86983.28033644476,55.8096,55.8908,55.684,55.7874,86983.2803
2007-08-17 10:05:00,75.51,75.52,75.06,75.38,88316.75043594214,55.7874,55.7948,55.4549,55.6914,88316.7504
2007-08-17 10:10:00,75.31,75.51,74.69,74.69,50877.013026977125,55.6397,55.7874,55.1816,55.1816,50877.013
2007-08-17 10:15:00,74.68,74.72,74.22,74.39,46056.00574417889,55.1742,55.2038,54.8344,54.9599,46056.0057
2007-08-17 10:20:00,74.39,74.52,74.22,74.39,43491.64016822238,54.9599,55.056,54.8344,54.9599,43491.6402
2007-08-17 10:25:00,74.38,74.55,73.87,73.93,22976.71556057032,54.9526,55.0782,54.5758,54.6201,22976.7156
2007-08-17 10:30:00,73.89,74.0,73.53,73.86,50877.013026977125,54.5905,54.6718,54.3246,54.5684,50877.013
2007-08-17 10:35:00,73.76,73.99,73.72,73.93,32721.304749205046,54.4945,54.6644,54.4649,54.6201,32721.3047
2007-08-17 10:40:00,73.95,74.02,73.62,73.8,29849.215304133755,54.6349,54.6866,54.3911,54.5241,29849.2153
2007-08-17 10:45:00,73.78,73.87,73.66,73.72,89547.64591240126,54.5093,54.5758,54.4206,54.4649,89547.6459
2007-08-17 10:50:00,73.73,73.98,73.69,73.84,36208.84193250589,54.4723,54.657,54.4428,54.5536,36208.8419
2007-08-17 10:55:00,73.86,73.93,73.75,73.78,17437.685916504255,54.5684,54.6201,54.4871,54.5093,17437.6859
2007-08-17 11:00:00,73.79,74.19,73.7,74.08,17129.962047389476,54.5167,54.8122,54.4502,54.7309,17129.962
2007-08-17 11:05:00,74.05,74.06,73.87,73.95,13847.574110165144,54.7088,54.7161,54.5758,54.6349,13847.5741
2007-08-17 11:10:00,73.93,74.24,73.86,74.15,27079.70048210073,54.6201,54.8491,54.5684,54.7826,27079.7005
2007-08-17 11:15:00,74.15,74.36,74.09,74.34,21745.82008411119,54.7826,54.9378,54.7383,54.923,21745.8201
2007-08-17 11:20:00,74.34,74.51,74.29,74.31,19694.327623345984,54.923,55.0486,54.8861,54.9008,19694.3276
2007-08-17 11:25:00,74.28,74.47,74.28,74.41,17335.111293465994,54.8787,55.0191,54.8787,54.9747,17335.1113
2007-08-17 11:30:00,74.42,74.47,74.34,74.41,12103.80551851472,54.9821,55.0191,54.923,54.9747,12103.8055
2007-08-17 11:35:00,74.43,74.66,74.43,74.58,36721.7150476972,54.9895,55.1594,54.9895,55.1003,36721.715
2007-08-17 11:40:00,74.58,74.58,74.37,74.57,10872.910042055595,55.1003,55.1003,54.9452,55.0929,10872.91
2007-08-17 11:45:00,74.56,74.69,74.46,74.46,9744.58918863473,55.0855,55.1816,55.0117,55.0117,9744.5892
2007-08-17 11:50:00,74.43,74.54,74.41,74.51,7590.522104831264,54.9895,55.0708,54.9747,55.0486,7590.5221
2007-08-17 11:55:00,74.53,74.55,74.39,74.47,9847.163811672992,55.0634,55.0782,54.9599,55.0191,9847.1638
2007-08-17 12:00:00,74.51,74.51,74.35,74.37,7385.372858754744,55.0486,55.0486,54.9304,54.9452,7385.3729
2007-08-17 12:05:00,74.38,74.46,74.34,74.39,12924.402502820802,54.9526,55.0117,54.923,54.9599,12924.4025
2007-08-17 12:10:00,74.36,74.51,74.36,74.5,10667.760795979077,54.9378,55.0486,54.9378,55.0412,10667.7608
2007-08-17 12:15:00,74.51,74.65,74.44,74.61,14463.021848394706,55.0486,55.152,54.9969,55.1225,14463.0218
2007-08-17 12:20:00,74.65,74.71,74.48,74.63,15796.491947892093,55.152,55.1964,55.0264,55.1373,15796.4919
2007-08-17 12:25:00,74.64,74.74,74.55,74.74,12821.82787978254,55.1446,55.2185,55.0782,55.2185,12821.8279
2007-08-17 12:30:00,74.73,74.77,74.58,74.74,16206.790440045132,55.2111,55.2407,55.1003,55.2185,16206.7904
2007-08-17 12:35:00,74.73,74.8,74.52,74.59,17847.984408657296,55.2111,55.2629,55.056,55.1077,17847.9844
2007-08-17 12:40:00,74.56,74.75,74.52,74.64,11385.783157246897,55.0855,55.2259,55.056,55.1446,11385.7832
2007-08-17 12:45:00,74.65,74.73,74.6,74.64,6051.902759257359,55.152,55.2111,55.1151,55.1446,6051.9028
2007-08-17 12:50:00,74.59,74.64,74.54,74.57,12616.67863370602,55.1077,55.1446,55.0708,55.0929,12616.6786
2007-08-17 12:55:00,74.53,74.58,74.42,74.51,11488.357780285158,55.0634,55.1003,54.9821,55.0486,11488.3578
2007-08-17 13:00:00,74.49,74.63,74.48,74.55,13129.551748897322,55.0338,55.1373,55.0264,55.0782,13129.5517
2007-08-17 13:05:00,74.58,74.7,74.52,74.55,15693.91732485383,55.1003,55.189,55.056,55.0782,15693.9173
2007-08-17 13:10:00,74.58,74.69,74.54,74.6,17847.984408657296,55.1003,55.1816,55.0708,55.1151,17847.9844
2007-08-17 13:15:00,74.62,74.84,74.6,74.77,15899.06657093035,55.1299,55.2924,55.1151,55.2407,15899.0666
2007-08-17 13:20:00,74.75,74.75,74.63,74.64,9231.71607344343,55.2259,55.2259,55.1373,55.1446,9231.7161
2007-08-17 13:25:00,74.65,74.79,74.64,74.71,9847.163811672992,55.152,55.2555,55.1446,55.1964,9847.1638
2007-08-17 13:30:00,74.71,74.71,74.53,74.57,6154.47738229562,55.1964,55.1964,55.0634,55.0929,6154.4774
2007-08-17 13:35:00,74.62,74.7,74.56,74.66,5333.880397989537,55.1299,55.189,55.0855,55.1594,5333.8804
2007-08-17 13:40:00,74.65,74.7,74.42,74.7,9847.163811672992,55.152,55.189,54.9821,55.189,9847.1638
2007-08-17 13:45:00,74.69,74.72,74.55,74.64,8205.969843060826,55.1816,55.2038,55.0782,55.1446,8205.9698
2007-08-17 13:50:00,74.59,74.59,74.32,74.32,7487.947481793004,55.1077,55.1077,54.9082,54.9082,7487.9475
2007-08-17 13:55:00,74.31,74.31,74.1,74.29,12308.95476459124,54.9008,54.9008,54.7457,54.8861,12308.9548
2007-08-17 14:00:00,74.29,74.33,74.15,74.31,8103.395220022566,54.8861,54.9156,54.7826,54.9008,8103.3952
2007-08-17 14:05:00,74.3,74.34,74.21,74.32,13642.424864088624,54.8935,54.923,54.827,54.9082,13642.4249
2007-08-17 14:10:00,74.3,74.42,74.3,74.34,21438.09621499641,54.8935,54.9821,54.8935,54.923,21438.0962
2007-08-17 14:15:00,74.35,74.53,74.34,74.38,16309.365063083393,54.9304,55.0634,54.923,54.9526,16309.3651
2007-08-17 14:20:00,74.53,74.53,74.34,74.44,15488.76807877731,55.0634,55.0634,54.923,54.9969,15488.7681
2007-08-17 14:25:00,74.45,74.53,74.34,74.43,35695.96881731459,55.0043,55.0634,54.923,54.9895,35695.9688
2007-08-17 14:30:00,74.43,74.57,74.26,74.52,20104.626115499024,54.9895,55.0929,54.8639,55.056,20104.6261
2007-08-17 14:35:00,74.57,74.57,74.46,74.46,40106.67760795979,55.0929,55.0929,55.0117,55.0117,40106.6776
2007-08-17 14:40:00,74.47,74.47,74.34,74.4,11898.656272438198,55.0191,55.0191,54.923,54.9673,11898.6563
2007-08-17 14:45:00,74.4,74.49,74.4,74.49,17437.685916504255,54.9673,55.0338,54.9673,55.0338,17437.6859
2007-08-17 14:50:00,74.48,74.51,74.43,74.43,17745.40978561904,55.0264,55.0486,54.9895,54.9895,17745.4098
2007-08-17 14:55:00,74.45,74.49,74.43,74.44,8616.268335213868,55.0043,55.0338,54.9895,54.9969,8616.2683
2007-08-17 15:00:00,74.44,74.54,74.43,74.49,28515.74520463637,54.9969,55.0708,54.9895,55.0338,28515.7452
2007-08-17 15:05:00,74.49,74.53,74.38,74.47,27387.424351215508,55.0338,55.0634,54.9526,55.0191,27387.4244
2007-08-17 15:10:00,74.49,74.63,74.4,74.62,26053.954251718125,55.0338,55.1373,54.9673,55.1299,26053.9543
2007-08-17 15:15:00,74.64,74.66,74.49,74.53,37747.4612780798,55.1446,55.1594,55.0338,55.0634,37747.4613
2007-08-17 15:20:00,74.52,74.56,74.47,74.5,16309.365063083393,55.056,55.0855,55.0191,55.0412,16309.3651
2007-08-17 15:25:00,74.49,74.56,74.38,74.52,36106.26730946764,55.0338,55.0855,54.9526,55.056,36106.2673
2007-08-17 15:30:00,74.54,74.57,74.48,74.55,25438.506513488563,55.0708,55.0929,55.0264,55.0782,25438.5065
2007-08-17 15:35:00,74.53,74.72,74.48,74.72,45440.55800594933,55.0634,55.2038,55.0264,55.2038,45440.558
2007-08-17 15:40:00,74.68,74.82,74.62,74.75,40106.67760795979,55.1742,55.2776,55.1299,55.2259,40106.6776
2007-08-17 15:45:00,74.76,74.79,74.68,74.78,13437.275618012103,55.2333,55.2555,55.1742,55.2481,13437.2756
2007-08-17 15:50:00,74.76,74.97,74.76,74.97,24105.036413991176,55.2333,55.3885,55.2333,55.3885,24105.0364
2007-08-17 15:55:00,74.96,75.19,74.87,74.88,47697.19971279105,55.3811,55.551,55.3146,55.322,47697.1997
2007-08-20 09:30:00,75.16,75.65,75.15,75.53,16001.641193968611,55.5288,55.8908,55.5214,55.8022,16001.6412
2007-08-20 09:35:00,75.49,75.49,75.1,75.16,43799.36403733716,55.7726,55.7726,55.4845,55.5288,43799.364
2007-08-20 09:40:00,75.16,75.24,74.96,75.05,12103.80551851472,55.5288,55.5879,55.3811,55.4476,12103.8055
2007-08-20 09:45:00,75.02,75.31,74.97,75.23,7693.096727869524,55.4254,55.6397,55.3885,55.5805,7693.0967
2007-08-20 09:50:00,75.2,75.41,75.2,75.26,15796.491947892093,55.5584,55.7135,55.5584,55.6027,15796.4919
2007-08-20 09:55:00,75.25,75.28,75.11,75.14,7180.223612678223,55.5953,55.6175,55.4919,55.5141,7180.2236
2007-08-20 10:00:00,75.18,75.25,74.97,74.98,15488.76807877731,55.5436,55.5953,55.3885,55.3958,15488.7681
2007-08-20 10:05:00,74.99,75.07,74.69,74.69,14565.596471432968,55.4032,55.4623,55.1816,55.1816,14565.5965
2007-08-20 10:10:00,74.73,74.76,74.39,74.39,20412.349984613807,55.2111,55.2333,54.9599,54.9599,20412.35
2007-08-20 10:15:00,74.44,74.64,74.4,74.57,31695.558518822443,54.9969,55.1446,54.9673,55.0929,31695.5585
2007-08-20 10:20:00,74.57,74.57,74.43,74.46,18976.30526207816,55.0929,55.0929,54.9895,55.0117,18976.3053
2007-08-20 10:25:00,74.5,74.63,74.45,74.46,9949.738434711251,55.0412,55.1373,55.0043,55.0117,9949.7384
2007-08-20 10:30:00,74.47,74.55,74.34,74.55,17027.387424351215,55.0191,55.0782,54.923,55.0782,17027.3874
2007-08-20 10:35:00,74.55,74.58,74.39,74.41,20104.626115499024,55.0782,55.1003,54.9599,54.9747,20104.6261
2007-08-20 10:40:00,74.41,74.78,74.4,74.78,11590.932403323415,54.9747,55.2481,54.9673,55.2481,11590.9324
2007-08-20 10:45:00,74.79,74.9,74.79,74.81,10565.186172940814,55.2555,55.3367,55.2555,55.2702,10565.1862
2007-08-20 10:50:00,74.84,74.96,74.83,74.96,10360.036926864292,55.2924,55.3811,55.285,55.3811,10360.0369
2007-08-20 10:55:00,74.93,74.95,74.85,74.9,8923.992204328648,55.3589,55.3737,55.2998,55.3367,8923.9922
2007-08-20 11:00:00,74.91,74.96,74.8,74.8,11078.059288132115,55.3441,55.3811,55.2629,55.2629,11078.0593
2007-08-20 11:05:00,74.83,74.96,74.78,74.92,9026.566827366907,55.285,55.3811,55.2481,55.3515,9026.5668
2007-08-20 11:10:00,74.93,75.07,74.93,75.07,8205.969843060826,55.3589,55.4623,55.3589,55.4623,8205.9698
2007-08-20 11:15:00,75.06,75.12,75.06,75.08,4513.283413683455,55.4549,55.4993,55.4549,55.4697,4513.2834
2007-08-20 11:20:00,75.11,75.12,74.9,74.99,10565.186172940814,55.4919,55.4993,55.3367,55.4032,10565.1862
2007-08-20 11:25:00,75.0,75.03,74.85,74.91,8821.417581290389,55.4106,55.4328,55.2998,55.3441,8821.4176
2007-08-20 11:30:00,74.9,74.96,74.84,74.88,8000.820596984306,55.3367,55.3811,55.2924,55.322,8000.8206
2007-08-20 11:35:00,74.89,75.19,74.89,75.18,11898.656272438198,55.3294,55.551,55.3294,55.5436,11898.6563
2007-08-20 11:40:00,75.16,75.16,75.02,75.03,58672.68437788491,55.5288,55.5288,55.4254,55.4328,58672.6844
2007-08-20 11:45:00,75.07,75.1,75.03,75.1,9129.14145040517,55.4623,55.4845,55.4328,55.4845,9129.1415
2007-08-20 11:50:00,75.05,75.08,74.86,74.92,10975.484665093856,55.4476,55.4697,55.3072,55.3515,10975.4847
2007-08-20 11:55:00,74.9,74.92,74.83,74.92,11796.081649399935,55.3367,55.3515,55.285,55.3515,11796.0816
2007-08-20 12:00:00,74.9,75.09,74.87,75.07,11180.633911170376,55.3367,55.4771,55.3146,55.4623,11180.6339
2007-08-20 12:05:00,75.09,75.17,75.04,75.12,9436.86531951995,55.4771,55.5362,55.4402,55.4993,9436.8653
2007-08-20 12:10:00,75.11,75.11,74.96,75.05,16514.514309159913,55.4919,55.4919,55.3811,55.4476,16514.5143
2007-08-20 12:15:00,75.06,75.2,74.96,75.05,18258.28290081034,55.4549,55.5584,55.3811,55.4476,18258.2829
2007-08-20 12:20:00,75.03,75.16,74.97,75.15,17847.984408657296,55.4328,55.5288,55.3885,55.5214,17847.9844
2007-08-20 12:25:00,75.15,75.18,75.09,75.09,19078.87988511642,55.5214,55.5436,55.4771,55.4771,19078.8799
2007-08-20 12:30:00,75.09,75.17,75.08,75.16,19489.17837726946,55.4771,55.5362,55.4697,55.5288,19489.1784
2007-08-20 12:35:00,75.18,75.19,75.1,75.1,7385.372858754744,55.5436,55.551,55.4845,55.4845,7385.3729
2007-08-20 12:40:00,75.09,75.13,74.95,75.01,10462.611549902556,55.4771,55.5067,55.3737,55.418,10462.6115
2007-08-20 12:45:00,75.03,75.17,75.02,75.1,9334.29069648169,55.4328,55.5362,55.4254,55.4845,9334.2907
2007-08-20 12:50:00,75.1,75.1,74.92,74.97,7077.648989639963,55.4845,55.4845,55.3515,55.3885,7077.649
2007-08-20 12:55:00,75.0,75.11,74.9,75.07,19284.029131192943,55.4106,55.4919,55.3367,55.4623,19284.0291
2007-08-20 13:00:00,75.07,75.13,75.02,75.09,10770.335419017334,55.4623,55.5067,55.4254,55.4771,10770.3354
2007-08-20 13:05:00,75.11,75.11,75.03,75.07,5436.455021027798,55.4919,55.4919,55.4328,55.4623,5436.455
2007-08-20 13:10:00,75.1,75.19,75.06,75.19,12001.23089547646,55.4845,55.551,55.4549,55.551,12001.2309
2007-08-20 13:15:00,75.16,75.21,75.12,75.13,19284.029131192943,55.5288,55.5658,55.4993,55.5067,19284.0291
2007-08-20 13:20:00,75.13,75.2,75.1,75.19,13847.574110165144,55.5067,55.5584,55.4845,55.551,13847.5741
2007-08-20 13:25:00,75.19,75.19,75.12,75.12,5231.305774951277,55.551,55.551,55.4993,55.4993,5231.3058
2007-08-20 13:30:00,75.12,75.14,75.1,75.13,10872.910042055595,55.4993,55.5141,55.4845,55.5067,10872.91
2007-08-20 13:35:00,75.1,75.16,75.1,75.13,7795.671350907785,55.4845,55.5288,55.4845,55.5067,7795.6714
2007-08-20 13:40:00,75.16,75.34,75.16,75.3,14463.021848394706,55.5288,55.6618,55.5288,55.6323,14463.0218
2007-08-20 13:45:00,75.29,75.34,75.26,75.32,8821.417581290389,55.6249,55.6618,55.6027,55.647,8821.4176
2007-08-20 13:50:00,75.31,75.31,75.16,75.22,9436.86531951995,55.6397,55.6397,55.5288,55.5732,9436.8653
2007-08-20 13:55:00,75.21,75.26,75.12,75.14,13026.977125859064,55.5658,55.6027,55.4993,55.5141,13026.9771
2007-08-20 14:00:00,75.13,75.17,74.99,75.12,16617.088932198174,55.5067,55.5362,55.4032,55.4993,16617.0889
2007-08-20 14:05:00,75.09,75.1,75.03,75.06,5333.880397989537,55.4771,55.4845,55.4328,55.4549,5333.8804
2007-08-20 14:10:00,75.07,75.38,75.05,75.21,18771.15601600164,55.4623,55.6914,55.4476,55.5658,18771.156
2007-08-20 14:15:00,75.22,75.24,75.1,75.16,16104.215817006872,55.5732,55.5879,55.4845,55.5288,16104.2158
2007-08-20 14:20:00,75.15,75.33,75.11,75.33,10154.887680787771,55.5214,55.6544,55.4919,55.6544,10154.8877
2007-08-20 14:25:00,75.28,75.32,75.22,75.32,6257.0520053338805,55.6175,55.647,55.5732,55.647,6257.052
2007-08-20 14:30:00,75.3,75.43,75.26,75.43,9949.738434711251,55.6323,55.7283,55.6027,55.7283,9949.7384
2007-08-20 14:35:00,75.43,75.45,75.32,75.35,12616.67863370602,55.7283,55.7431,55.647,55.6692,12616.6786
2007-08-20 14:40:00,75.32,75.33,75.24,75.25,13539.850241050364,55.647,55.6544,55.5879,55.5953,13539.8502
2007-08-20 14:45:00,75.26,75.3,75.24,75.24,9436.86531951995,55.6027,55.6323,55.5879,55.5879,9436.8653
2007-08-20 14:50:00,75.26,75.31,75.24,75.27,8616.268335213868,55.6027,55.6397,55.5879,55.6101,8616.2683
2007-08-20 14:55:00,75.27,75.39,75.26,75.36,11283.208534208636,55.6101,55.6988,55.6027,55.6766,11283.2085
2007-08-20 15:00:00,75.34,75.4,75.32,75.37,23181.86480664684,55.6618,55.7061,55.647,55.684,23181.8648
2007-08-20 15:05:00,75.37,75.46,75.33,75.42,27592.57359729203,55.684,55.7505,55.6544,55.7209,27592.5736
2007-08-20 15:10:00,75.45,75.55,75.39,75.49,15693.91732485383,55.7431,55.817,55.6988,55.7726,15693.9173
2007-08-20 15:15:00,75.47,75.57,75.45,75.51,15796.491947892093,55.7579,55.8317,55.7431,55.7874,15796.4919
2007-08-20 15:20:00,75.48,75.73,75.42,75.64,15181.044209662528,55.7652,55.95,55.7209,55.8835,15181.0442
2007-08-20 15:25:00,75.64,75.7,75.53,75.55,13129.551748897322,55.8835,55.9278,55.8022,55.817,13129.5517
2007-08-20 15:30:00,75.55,75.55,75.37,75.39,16104.215817006872,55.817,55.817,55.684,55.6988,16104.2158
2007-08-20 15:35:00,75.39,75.41,75.26,75.37,12514.10401066776,55.6988,55.7135,55.6027,55.684,12514.104
2007-08-20 15:40:00,75.34,75.45,75.31,75.37,13744.999487126885,55.6618,55.7431,55.6397,55.684,13744.9995
2007-08-20 15:45:00,75.37,75.49,75.33,75.45,14565.596471432968,55.684,55.7726,55.6544,55.7431,14565.5965
2007-08-20 15:50:00,75.42,75.53,75.33,75.37,13232.126371935585,55.7209,55.8022,55.6544,55.684,13232.1264
2007-08-20 15:55:00,75.38,75.43,75.36,75.37,10565.186172940814,55.6914,55.7283,55.6766,55.684,10565.1862
2007-08-21 09:30:00,76.04,76.04,75.48,75.6,32823.879372243304,56.179,56.179,55.7652,55.8539,32823.8794
2007-08-21 09:35:00,75.6,75.66,75.44,75.52,16104.215817006872,55.8539,55.8982,55.7357,55.7948,16104.2158
2007-08-21 09:40:00,75.55,75.63,75.17,75.17,19284.029131192943,55.817,55.8761,55.5362,55.5362,19284.0291
2007-08-21 09:45:00,75.21,75.25,74.99,75.0,11796.081649399935,55.5658,55.5953,55.4032,55.4106,11796.0816
2007-08-21 09:50:00,75.01,75.08,74.9,75.03,14565.596471432968,55.418,55.4697,55.3367,55.4328,14565.5965
2007-08-21 09:55:00,75.07,75.45,75.07,75.31,13026.977125859064,55.4623,55.7431,55.4623,55.6397,13026.9771
2007-08-21 10:00:00,75.33,75.4,75.16,75.21,15181.044209662528,55.6544,55.7061,55.5288,55.5658,15181.0442
2007-08-21 10:05:00,75.21,75.23,75.16,75.22,6667.350497486921,55.5658,55.5805,55.5288,55.5732,6667.3505
2007-08-21 10:10:00,75.23,75.24,75.11,75.15,7180.223612678223,55.5805,55.5879,55.4919,55.5214,7180.2236
2007-08-21 10:15:00,75.15,75.16,75.07,75.1,8308.544466099087,55.5214,55.5288,55.4623,55.4845,8308.5445
2007-08-21 10:20:00,75.07,75.14,75.05,75.06,11898.656272438198,55.4623,55.5141,55.4476,55.4549,11898.6563
2007-08-21 10:25:00,75.06,75.36,75.06,75.25,6051.902759257359,55.4549,55.6766,55.4549,55.5953,6051.9028
2007-08-21 10:30:00,75.28,75.33,75.17,75.26,9026.566827366907,55.6175,55.6544,55.5362,55.6027,9026.5668
2007-08-21 10:35:00,75.23,75.54,75.23,75.54,15899.06657093035,55.5805,55.8096,55.5805,55.8096,15899.0666
2007-08-21 10:40:00,75.54,75.63,75.37,75.58,26156.528874756383,55.8096,55.8761,55.684,55.8391,26156.5289
2007-08-21 10:45:00,75.59,75.78,75.38,75.56,24310.1856600677,55.8465,55.9869,55.6914,55.8244,24310.1857
2007-08-21 10:50:00,75.52,75.58,75.43,75.44,9642.014565596472,55.7948,55.8391,55.7283,55.7357,9642.0146
2007-08-21 10:55:00,75.46,75.62,75.46,75.6,7282.798235716484,55.7505,55.8687,55.7505,55.8539,7282.7982
2007-08-21 11:00:00,75.6,75.69,75.45,75.45,11796.081649399935,55.8539,55.9204,55.7431,55.7431,11796.0816
2007-08-21 11:05:00,75.45,75.5,75.29,75.3,16514.514309159913,55.7431,55.78,55.6249,55.6323,16514.5143
2007-08-21 11:10:00,75.28,75.42,75.28,75.38,9744.58918863473,55.6175,55.7209,55.6175,55.6914,9744.5892
2007-08-21 11:15:00,75.43,75.53,75.36,75.5,8616.268335213868,55.7283,55.8022,55.6766,55.78,8616.2683
2007-08-21 11:20:00,75.58,75.61,75.4,75.46,8821.417581290389,55.8391,55.8613,55.7061,55.7505,8821.4176
2007-08-21 11:25:00,75.45,75.8,75.38,75.8,10872.910042055595,55.7431,56.0017,55.6914,56.0017,10872.91
2007-08-21 11:30:00,75.8,75.93,75.8,75.91,17335.111293465994,56.0017,56.0977,56.0017,56.0829,17335.1113
2007-08-21 11:35:00,75.88,75.94,75.85,75.9,5641.604267104318,56.0608,56.1051,56.0386,56.0755,5641.6043
2007-08-21 11:40:00,75.91,75.94,75.78,75.81,13129.551748897322,56.0829,56.1051,55.9869,56.0091,13129.5517
2007-08-21 11:45:00,75.82,76.03,75.79,75.95,14257.872602318186,56.0164,56.1716,55.9943,56.1125,14257.8726
2007-08-21 11:50:00,75.93,75.96,75.77,75.81,6872.499743563442,56.0977,56.1199,55.9795,56.0091,6872.4997
2007-08-21 11:55:00,75.82,75.83,75.67,75.68,9949.738434711251,56.0164,56.0238,55.9056,55.913,9949.7384
2007-08-21 12:00:00,75.7,75.7,75.4,75.44,7077.648989639963,55.9278,55.9278,55.7061,55.7357,7077.649
2007-08-21 12:05:00,75.44,75.49,75.36,75.44,7385.372858754744,55.7357,55.7726,55.6766,55.7357,7385.3729
2007-08-21 12:10:00,75.44,75.51,75.37,75.49,10565.186172940814,55.7357,55.7874,55.684,55.7726,10565.1862
2007-08-21 12:15:00,75.47,75.49,75.29,75.29,7795.671350907785,55.7579,55.7726,55.6249,55.6249,7795.6714
2007-08-21 12:20:00,75.31,75.42,75.23,75.34,20720.073853728587,55.6397,55.7209,55.5805,55.6618,20720.0739
2007-08-21 12:25:00,75.33,75.35,75.17,75.19,9847.163811672992,55.6544,55.6692,55.5362,55.551,9847.1638
2007-08-21 12:30:00,75.18,75.18,74.95,75.01,19489.17837726946,55.5436,55.5436,55.3737,55.418,19489.1784
2007-08-21 12:35:00,75.0,75.1,74.96,75.07,8718.842958252128,55.4106,55.4845,55.3811,55.4623,8718.843
2007-08-21 12:40:00,75.06,75.07,74.88,74.92,8205.969843060826,55.4549,55.4623,55.322,55.3515,8205.9698
2007-08-21 12:45:00,74.92,74.95,74.81,74.87,10154.887680787771,55.3515,55.3737,55.2702,55.3146,10154.8877
2007-08-21 12:50:00,74.85,75.01,74.84,74.96,11488.357780285158,55.2998,55.418,55.2924,55.3811,11488.3578
2007-08-21 12:55:00,75.03,75.11,75.03,75.11,3487.537183300851,55.4328,55.4919,55.4328,55.4919,3487.5372
2007-08-21 13:00:00,75.1,75.21,75.09,75.18,4615.858036721715,55.4845,55.5658,55.4771,55.5436,4615.858
2007-08-21 13:05:00,75.2,75.2,74.94,74.96,7898.245973946045,55.5584,55.5584,55.3663,55.3811,7898.246
2007-08-21 13:10:00,74.93,74.93,74.86,74.88,8103.395220022566,55.3589,55.3589,55.3072,55.322,8103.3952
2007-08-21 13:15:00,74.87,75.08,74.84,75.08,6975.074366601702,55.3146,55.4697,55.2924,55.4697,6975.0744
2007-08-21 13:20:00,75.1,75.17,75.03,75.03,4205.559544568673,55.4845,55.5362,55.4328,55.4328,4205.5595
2007-08-21 13:25:00,75.08,75.16,74.98,75.16,4513.283413683455,55.4697,55.5288,55.3958,55.5288,4513.2834
2007-08-21 13:30:00,75.17,75.2,75.12,75.15,2359.216329879988,55.5362,55.5584,55.4993,55.5214,2359.2163
2007-08-21 13:35:00,75.16,75.3,75.16,75.23,4410.708790645194,55.5288,55.6323,55.5288,55.5805,4410.7088
2007-08-21 13:40:00,75.19,75.29,75.19,75.26,5026.156528874756,55.551,55.6249,55.551,55.6027,5026.1565
2007-08-21 13:45:00,75.26,75.34,75.23,75.25,5846.753513180839,55.6027,55.6618,55.5805,55.5953,5846.7535
2007-08-21 13:50:00,75.28,75.28,75.23,75.24,4410.708790645194,55.6175,55.6175,55.5805,55.5879,4410.7088
2007-08-21 13:55:00,75.24,75.28,75.21,75.27,4513.283413683455,55.5879,55.6175,55.5658,55.6101,4513.2834
2007-08-21 14:00:00,75.26,75.32,75.22,75.29,9026.566827366907,55.6027,55.647,55.5732,55.6249,9026.5668
2007-08-21 14:05:00,75.31,75.31,75.23,75.26,13437.275618012103,55.6397,55.6397,55.5805,55.6027,13437.2756
2007-08-21 14:10:00,75.28,75.3,75.25,75.26,7487.947481793004,55.6175,55.6323,55.5953,55.6027,7487.9475
2007-08-21 14:15:00,75.25,75.4,75.2,75.34,23694.737921838136,55.5953,55.7061,55.5584,55.6618,23694.7379
2007-08-21 14:20:00,75.34,75.39,75.29,75.36,14052.723356241666,55.6618,55.6988,55.6249,55.6766,14052.7234
2007-08-21 14:25:00,75.37,75.39,75.32,75.37,7795.671350907785,55.684,55.6988,55.647,55.684,7795.6714
2007-08-21 14:30:00,75.37,75.38,75.28,75.34,17437.685916504255,55.684,55.6914,55.6175,55.6618,17437.6859
2007-08-21 14:35:00,75.36,75.38,75.31,75.38,17847.984408657296,55.6766,55.6914,55.6397,55.6914,17847.9844
2007-08-21 14:40:00,75.35,75.39,75.28,75.36,16104.215817006872,55.6692,55.6988,55.6175,55.6766,16104.2158
2007-08-21 14:45:00,75.36,75.36,75.23,75.26,9642.014565596472,55.6766,55.6766,55.5805,55.6027,9642.0146
2007-08-21 14:50:00,75.22,75.23,75.07,75.07,6154.47738229562,55.5732,55.5805,55.4623,55.4623,6154.4774
2007-08-21 14:55:00,75.09,75.14,75.07,75.14,7385.372858754744,55.4771,55.5141,55.4623,55.5141,7385.3729
2007-08-21 15:00:00,75.13,75.23,75.11,75.19,14052.723356241666,55.5067,55.5805,55.4919,55.551,14052.7234
2007-08-21 15:05:00,75.16,75.2,75.13,75.16,20002.051492460763,55.5288,55.5584,55.5067,55.5288,20002.0515
2007-08-21 15:10:00,75.16,75.2,75.15,75.17,10565.186172940814,55.5288,55.5584,55.5214,55.5362,10565.1862
2007-08-21 15:15:00,75.16,75.16,75.1,75.15,14052.723356241666,55.5288,55.5288,55.4845,55.5214,14052.7234
2007-08-21 15:20:00,75.15,75.16,75.09,75.12,8000.820596984306,55.5214,55.5288,55.4771,55.4993,8000.8206
2007-08-21 15:25:00,75.13,75.16,75.1,75.14,12514.10401066776,55.5067,55.5288,55.4845,55.5141,12514.104
2007-08-21 15:30:00,75.14,75.39,75.13,75.28,17540.260539542516,55.5141,55.6988,55.5067,55.6175,17540.2605
2007-08-21 15:35:00,75.28,75.28,75.17,75.22,16309.365063083393,55.6175,55.6175,55.5362,55.5732,16309.3651
2007-08-21 15:40:00,75.23,75.31,75.17,75.23,16104.215817006872,55.5805,55.6397,55.5362,55.5805,16104.2158
2007-08-21 15:45:00,75.22,75.25,75.16,75.21,12514.10401066776,55.5732,55.5953,55.5288,55.5658,12514.104
2007-08-21 15:50:00,75.19,75.23,74.99,75.04,15693.91732485383,55.551,55.5805,55.4032,55.4402,15693.9173
2007-08-21 15:55:00,75.02,75.13,74.9,75.08,23489.588675761617,55.4254,55.5067,55.3367,55.4697,23489.5887
2007-08-22 09:30:00,75.94,75.94,75.49,75.49,15796.491947892093,56.1051,56.1051,55.7726,55.7726,15796.4919
2007-08-22 09:35:00,75.51,75.75,75.47,75.67,13950.148733203405,55.7874,55.9647,55.7579,55.9056,13950.1487
2007-08-22 09:40:00,75.67,75.73,75.59,75.67,18976.30526207816,55.9056,55.95,55.8465,55.9056,18976.3053
2007-08-22 09:45:00,75.67,75.71,75.61,75.64,108216.22730536463,55.9056,55.9352,55.8613,55.8835,108216.2273
2007-08-22 09:50:00,75.64,75.76,75.64,75.64,26464.25274387117,55.8835,55.9721,55.8835,55.8835,26464.2527
2007-08-22 09:55:00,75.64,75.8,75.58,75.79,17027.387424351215,55.8835,56.0017,55.8391,55.9943,17027.3874
2007-08-22 10:00:00,75.81,75.98,75.75,75.86,13437.275618012103,56.0091,56.1347,55.9647,56.046,13437.2756
2007-08-22 10:05:00,75.86,75.95,75.83,75.86,12308.95476459124,56.046,56.1125,56.0238,56.046,12308.9548
2007-08-22 10:10:00,75.92,75.95,75.82,75.93,17540.260539542516,56.0903,56.1125,56.0164,56.0977,17540.2605
2007-08-22 10:15:00,75.91,75.94,75.84,75.92,19694.327623345984,56.0829,56.1051,56.0312,56.0903,19694.3276
2007-08-22 10:20:00,75.9,75.91,75.76,75.83,23387.01405272336,56.0755,56.0829,55.9721,56.0238,23387.0141
2007-08-22 10:25:00,75.83,75.91,75.66,75.9,9231.71607344343,56.0238,56.0829,55.8982,56.0755,9231.7161
2007-08-22 10:30:00,75.81,75.81,75.66,75.79,10667.760795979077,56.0091,56.0091,55.8982,55.9943,10667.7608
2007-08-22 10:35:00,75.79,75.84,75.76,75.78,8000.820596984306,55.9943,56.0312,55.9721,55.9869,8000.8206
2007-08-22 10:40:00,75.78,75.78,75.69,75.75,11898.656272438198,55.9869,55.9869,55.9204,55.9647,11898.6563
2007-08-22 10:45:00,75.76,75.83,75.7,75.71,16001.641193968611,55.9721,56.0238,55.9278,55.9352,16001.6412
2007-08-22 10:50:00,75.71,75.82,75.69,75.73,12308.95476459124,55.9352,56.0164,55.9204,55.95,12308.9548
2007-08-22 10:55:00,75.77,75.78,75.66,75.66,9026.566827366907,55.9795,55.9869,55.8982,55.8982,9026.5668
2007-08-22 11:00:00,75.65,75.71,75.42,75.45,11488.357780285158,55.8908,55.9352,55.7209,55.7431,11488.3578
2007-08-22 11:05:00,75.43,75.46,75.35,75.41,16822.238178274692,55.7283,55.7505,55.6692,55.7135,16822.2382
2007-08-22 11:10:00,75.41,75.44,75.33,75.34,11693.507026361678,55.7135,55.7357,55.6544,55.6618,11693.507
2007-08-22 11:15:00,75.33,75.35,75.19,75.2,5436.455021027798,55.6544,55.6692,55.551,55.5584,5436.455
2007-08-22 11:20:00,75.19,75.24,75.15,75.18,4923.581905836496,55.551,55.5879,55.5214,55.5436,4923.5819
2007-08-22 11:25:00,75.16,75.45,75.13,75.43,12308.95476459124,55.5288,55.7431,55.5067,55.7283,12308.9548
2007-08-22 11:30:00,75.43,75.44,75.24,75.3,8000.820596984306,55.7283,55.7357,55.5879,55.6323,8000.8206
2007-08-22 11:35:00,75.32,75.45,75.3,75.45,7385.372858754744,55.647,55.7431,55.6323,55.7431,7385.3729
2007-08-22 11:40:00,75.43,75.46,75.4,75.44,4102.984921530413,55.7283,55.7505,55.7061,55.7357,4102.9849
2007-08-22 11:45:00,75.45,75.55,75.41,75.48,12616.67863370602,55.7431,55.817,55.7135,55.7652,12616.6786
2007-08-22 11:50:00,75.5,75.53,75.45,75.45,5949.328136219099,55.78,55.8022,55.7431,55.7431,5949.3281
2007-08-22 11:55:00,75.45,75.52,75.41,75.41,7180.223612678223,55.7431,55.7948,55.7135,55.7135,7180.2236
2007-08-22 12:00:00,75.39,75.44,75.27,75.38,15078.46958662427,55.6988,55.7357,55.6101,55.6914,15078.4696
2007-08-22 12:05:00,75.37,75.5,75.34,75.5,5949.328136219099,55.684,55.78,55.6618,55.78,5949.3281
2007-08-22 12:10:00,75.5,75.54,75.43,75.53,5949.328136219099,55.78,55.8096,55.7283,55.8022,5949.3281
2007-08-22 12:15:00,75.51,75.53,75.49,75.52,2974.6640681095496,55.7874,55.8022,55.7726,55.7948,2974.6641
2007-08-22 12:20:00,75.47,75.51,75.44,75.51,7282.798235716484,55.7579,55.7874,55.7357,55.7874,7282.7982
2007-08-22 12:25:00,75.51,75.55,75.51,75.53,7693.096727869524,55.7874,55.817,55.7874,55.8022,7693.0967
2007-08-22 12:30:00,75.48,75.53,75.19,75.25,18155.70827777208,55.7652,55.8022,55.551,55.5953,18155.7083
2007-08-22 12:35:00,75.26,75.26,75.1,75.16,13744.999487126885,55.6027,55.6027,55.4845,55.5288,13744.9995
2007-08-22 12:40:00,75.16,75.17,75.07,75.13,12308.95476459124,55.5288,55.5362,55.4623,55.5067,12308.9548
2007-08-22 12:45:00,75.12,75.25,75.12,75.17,11385.783157246897,55.4993,55.5953,55.4993,55.5362,11385.7832
2007-08-22 12:50:00,75.17,75.18,75.07,75.13,13129.551748897322,55.5362,55.5436,55.4623,55.5067,13129.5517
2007-08-22 12:55:00,75.13,75.16,75.11,75.16,7077.648989639963,55.5067,55.5288,55.4919,55.5288,7077.649
2007-08-22 13:00:00,75.17,75.19,75.01,75.07,15488.76807877731,55.5362,55.551,55.418,55.4623,15488.7681
2007-08-22 13:05:00,75.03,75.1,75.01,75.1,13437.275618012103,55.4328,55.4845,55.418,55.4845,13437.2756
2007-08-22 13:10:00,75.1,75.1,75.04,75.06,5744.178890142579,55.4845,55.4845,55.4402,55.4549,5744.1789
2007-08-22 13:15:00,75.05,75.09,75.01,75.08,16206.790440045132,55.4476,55.4771,55.418,55.4697,16206.7904
2007-08-22 13:20:00,75.08,75.16,75.04,75.05,11078.059288132115,55.4697,55.5288,55.4402,55.4476,11078.0593
2007-08-22 13:25:00,75.03,75.03,74.93,74.97,14668.171094471229,55.4328,55.4328,55.3589,55.3885,14668.1711
2007-08-22 13:30:00,75.0,75.0,74.95,74.97,7077.648989639963,55.4106,55.4106,55.3737,55.3885,7077.649
2007-08-22 13:35:00,74.99,74.99,74.94,74.96,8411.119089137346,55.4032,55.4032,55.3663,55.3811,8411.1191
2007-08-22 13:40:00,74.97,75.12,74.97,75.08,12924.402502820802,55.3885,55.4993,55.3885,55.4697,12924.4025
2007-08-22 13:45:00,75.07,75.1,75.03,75.06,11898.656272438198,55.4623,55.4845,55.4328,55.4549,11898.6563
2007-08-22 13:50:00,75.06,75.07,75.02,75.03,8923.992204328648,55.4549,55.4623,55.4254,55.4328,8923.9922
2007-08-22 13:55:00,75.03,75.07,74.97,74.98,14565.596471432968,55.4328,55.4623,55.3885,55.3958,14565.5965
2007-08-22 14:00:00,74.99,75.06,74.98,75.01,6769.925120525182,55.4032,55.4549,55.3958,55.418,6769.9251
2007-08-22 14:05:00,75.03,75.06,75.01,75.02,3487.537183300851,55.4328,55.4549,55.418,55.4254,3487.5372
2007-08-22 14:10:00,75.02,75.05,74.88,74.94,10052.313057749512,55.4254,55.4476,55.322,55.3663,10052.3131
2007-08-22 14:15:00,74.92,74.94,74.83,74.89,6154.47738229562,55.3515,55.3663,55.285,55.3294,6154.4774
2007-08-22 14:20:00,74.89,74.9,74.76,74.81,11488.357780285158,55.3294,55.3367,55.2333,55.2702,11488.3578
2007-08-22 14:25:00,74.81,74.83,74.73,74.73,11488.357780285158,55.2702,55.285,55.2111,55.2111,11488.3578
2007-08-22 14:30:00,74.69,74.9,74.69,74.84,8923.992204328648,55.1816,55.3367,55.1816,55.2924,8923.9922
2007-08-22 14:35:00,74.84,74.92,74.77,74.8,18053.13365473381,55.2924,55.3515,55.2407,55.2629,18053.1337
2007-08-22 14:40:00,74.8,74.92,74.8,74.84,8718.842958252128,55.2629,55.3515,55.2629,55.2924,8718.843
2007-08-22 14:45:00,74.88,74.95,74.78,74.92,19181.45450815468,55.322,55.3737,55.2481,55.3515,19181.4545
2007-08-22 14:50:00,74.91,75.02,74.91,74.94,13232.126371935585,55.3441,55.4254,55.3441,55.3663,13232.1264
2007-08-22 14:55:00,74.91,74.94,74.86,74.92,14873.320340547749,55.3441,55.3663,55.3072,55.3515,14873.3203
2007-08-22 15:00:00,74.9,74.9,74.76,74.77,13950.148733203405,55.3367,55.3367,55.2333,55.2407,13950.1487
2007-08-22 15:05:00,74.79,74.83,74.75,74.77,8000.820596984306,55.2555,55.285,55.2259,55.2407,8000.8206
2007-08-22 15:10:00,74.78,74.82,74.77,74.79,14360.447225356444,55.2481,55.2776,55.2407,55.2555,14360.4472
2007-08-22 15:15:00,74.8,74.93,74.8,74.93,17129.962047389476,55.2629,55.3589,55.2629,55.3589,17129.962
2007-08-22 15:20:00,74.91,74.94,74.87,74.87,17847.984408657296,55.3441,55.3663,55.3146,55.3146,17847.9844
2007-08-22 15:25:00,74.87,74.94,74.84,74.89,25130.78264437378,55.3146,55.3663,55.2924,55.3294,25130.7826
2007-08-22 15:30:00,74.91,75.07,74.91,75.03,30977.53615755462,55.3441,55.4623,55.3441,55.4328,30977.5362
2007-08-22 15:35:00,75.02,75.03,74.94,74.97,34362.49871781721,55.4254,55.4328,55.3663,55.3885,34362.4987
2007-08-22 15:40:00,74.97,75.05,74.97,75.04,22566.41706841727,55.3885,55.4476,55.3885,55.4402,22566.4171
2007-08-22 15:45:00,75.04,75.07,74.95,74.96,19796.902246384245,55.4402,55.4623,55.3737,55.3811,19796.9022
2007-08-22 15:50:00,74.97,74.99,74.89,74.94,18668.58139296338,55.3885,55.4032,55.3294,55.3663,18668.5814
2007-08-22 15:55:00,74.95,75.0,74.9,74.94,27695.148220330288,55.3737,55.4106,55.3367,55.3663,27695.1482
2007-08-23 09:30:00,75.07,75.22,75.07,75.22,22874.14093753205,55.4623,55.5732,55.4623,55.5732,22874.1409
2007-08-23 09:35:00,75.21,75.48,75.11,75.45,27182.275105138982,55.5658,55.7652,55.4919,55.7431,27182.2751
2007-08-23 09:40:00,75.38,75.47,75.33,75.39,17232.536670427737,55.6914,55.7579,55.6544,55.6988,17232.5367
2007-08-23 09:45:00,75.39,75.51,75.28,75.45,16411.939686121652,55.6988,55.7874,55.6175,55.7431,16411.9397
2007-08-23 09:50:00,75.46,75.49,75.21,75.22,8205.969843060826,55.7505,55.7726,55.5658,55.5732,8205.9698
2007-08-23 09:55:00,75.17,75.32,75.15,75.25,15078.46958662427,55.5362,55.647,55.5214,55.5953,15078.4696
2007-08-23 10:00:00,75.26,75.49,75.21,75.49,16309.365063083393,55.6027,55.7726,55.5658,55.7726,16309.3651
2007-08-23 10:05:00,75.45,75.52,75.34,75.34,16206.790440045132,55.7431,55.7948,55.6618,55.6618,16206.7904
2007-08-23 10:10:00,75.35,75.47,75.35,75.43,51800.18463432146,55.6692,55.7579,55.6692,55.7283,51800.1846
2007-08-23 10:15:00,75.44,75.44,75.16,75.16,10257.462303826032,55.7357,55.7357,55.5288,55.5288,10257.4623
2007-08-23 10:20:00,75.16,75.3,75.14,75.24,24310.1856600677,55.5288,55.6323,55.5141,55.5879,24310.1857
2007-08-23 10:25:00,75.24,75.33,75.22,75.25,8923.992204328648,55.5879,55.6544,55.5732,55.5953,8923.9922
2007-08-23 10:30:00,75.24,75.34,75.24,75.31,34875.37183300851,55.5879,55.6618,55.5879,55.6397,34875.3718
2007-08-23 10:35:00,75.32,75.32,75.18,75.28,33952.20022566417,55.647,55.647,55.5436,55.6175,33952.2002
2007-08-23 10:40:00,75.25,75.3,75.22,75.25,13334.700994973842,55.5953,55.6323,55.5732,55.5953,13334.701
2007-08-23 10:45:00,75.26,75.27,75.21,75.21,7898.245973946045,55.6027,55.6101,55.5658,55.5658,7898.246
2007-08-23 10:50:00,75.22,75.28,75.22,75.26,2359.216329879988,55.5732,55.6175,55.5732,55.6027,2359.2163
2007-08-23 10:55:00,75.22,75.22,75.14,75.14,10154.887680787771,55.5732,55.5732,55.5141,55.5141,10154.8877
2007-08-23 11:00:00,75.14,75.16,75.01,75.05,30464.66304236332,55.5141,55.5288,55.418,55.4476,30464.663
2007-08-23 11:05:00,75.07,75.12,75.05,75.07,14155.297979279923,55.4623,55.4993,55.4476,55.4623,14155.298
2007-08-23 11:10:00,75.08,75.08,74.98,75.03,10052.313057749512,55.4697,55.4697,55.3958,55.4328,10052.3131
2007-08-23 11:15:00,75.01,75.08,74.98,75.08,10052.313057749512,55.418,55.4697,55.3958,55.4697,10052.3131
2007-08-23 11:20:00,75.08,75.1,75.05,75.08,6667.350497486921,55.4697,55.4845,55.4476,55.4697,6667.3505
2007-08-23 11:25:00,75.1,75.12,74.96,74.96,10462.611549902556,55.4845,55.4993,55.3811,55.3811,10462.6115
2007-08-23 11:30:00,74.97,75.09,74.96,75.03,13232.126371935585,55.3885,55.4771,55.3811,55.4328,13232.1264
2007-08-23 11:35:00,75.03,75.06,74.99,75.05,8923.992204328648,55.4328,55.4549,55.4032,55.4476,8923.9922
2007-08-23 11:40:00,75.09,75.09,75.0,75.0,5539.029644066058,55.4771,55.4771,55.4106,55.4106,5539.0296
2007-08-23 11:45:00,75.0,75.06,74.98,75.0,5436.455021027798,55.4106,55.4549,55.3958,55.4106,5436.455
2007-08-23 11:50:00,74.99,74.99,74.88,74.88,16617.088932198174,55.4032,55.4032,55.322,55.322,16617.0889
2007-08-23 11:55:00,74.88,74.89,74.73,74.76,11693.507026361678,55.322,55.3294,55.2111,55.2333,11693.507
2007-08-23 12:00:00,74.77,74.94,74.76,74.92,13334.700994973842,55.2407,55.3663,55.2333,55.3515,13334.701
2007-08-23 12:05:00,74.91,75.02,74.9,74.98,7180.223612678223,55.3441,55.4254,55.3367,55.3958,7180.2236
2007-08-23 12:10:00,74.98,75.07,74.98,75.01,6359.626628372141,55.3958,55.4623,55.3958,55.418,6359.6266
2007-08-23 12:15:00,75.01,75.02,74.94,74.96,6257.0520053338805,55.418,55.4254,55.3663,55.3811,6257.052
2007-08-23 12:20:00,74.96,74.96,74.78,74.81,7693.096727869524,55.3811,55.3811,55.2481,55.2702,7693.0967
2007-08-23 12:25:00,74.8,74.82,74.75,74.78,12616.67863370602,55.2629,55.2776,55.2259,55.2481,12616.6786
2007-08-23 12:30:00,74.77,74.79,74.76,74.77,5846.753513180839,55.2407,55.2555,55.2333,55.2407,5846.7535
2007-08-23 12:35:00,74.75,74.81,74.75,74.81,6667.350497486921,55.2259,55.2702,55.2259,55.2702,6667.3505
2007-08-23 12:40:00,74.81,74.85,74.77,74.77,17437.685916504255,55.2702,55.2998,55.2407,55.2407,17437.6859
2007-08-23 12:45:00,74.75,74.76,74.73,74.73,8308.544466099087,55.2259,55.2333,55.2111,55.2111,8308.5445
2007-08-23 12:50:00,74.75,74.75,74.5,74.56,13744.999487126885,55.2259,55.2259,55.0412,55.0855,13744.9995
2007-08-23 12:55:00,74.56,74.58,74.44,74.5,23181.86480664684,55.0855,55.1003,54.9969,55.0412,23181.8648
2007-08-23 13:00:00,74.51,74.6,74.49,74.57,12206.38014155298,55.0486,55.1151,55.0338,55.0929,12206.3801
2007-08-23 13:05:00,74.57,74.7,74.57,74.65,8616.268335213868,55.0929,55.189,55.0929,55.152,8616.2683
2007-08-23 13:10:00,74.65,74.75,74.6,74.71,13437.275618012103,55.152,55.2259,55.1151,55.1964,13437.2756
2007-08-23 13:15:00,74.7,74.78,74.7,74.74,18566.00676992512,55.189,55.2481,55.189,55.2185,18566.0068
2007-08-23 13:20:00,74.74,74.83,74.71,74.82,13950.148733203405,55.2185,55.285,55.1964,55.2776,13950.1487
2007-08-23 13:25:00,74.82,74.88,74.77,74.87,11283.208534208636,55.2776,55.322,55.2407,55.3146,11283.2085
2007-08-23 13:30:00,74.87,75.0,74.85,74.99,27182.275105138982,55.3146,55.4106,55.2998,55.4032,27182.2751
2007-08-23 13:35:00,74.99,75.18,74.99,75.0,35490.81957123808,55.4032,55.5436,55.4032,55.4106,35490.8196
2007-08-23 13:40:00,75.02,75.12,75.0,75.07,34157.34947174069,55.4254,55.4993,55.4106,55.4623,34157.3495
2007-08-23 13:45:00,75.06,75.07,75.02,75.03,14668.171094471229,55.4549,55.4623,55.4254,55.4328,14668.1711
2007-08-23 13:50:00,75.03,75.06,74.97,75.05,23592.163298799875,55.4328,55.4549,55.3885,55.4476,23592.1633
2007-08-23 13:55:00,75.05,75.06,74.96,75.05,15283.61883270079,55.4476,55.4549,55.3811,55.4476,15283.6188
2007-08-23 14:00:00,75.06,75.07,74.98,75.04,12103.80551851472,55.4549,55.4623,55.3958,55.4402,12103.8055
2007-08-23 14:05:00,75.04,75.07,75.01,75.03,14770.745717509488,55.4402,55.4623,55.418,55.4328,14770.7457
2007-08-23 14:10:00,75.04,75.08,75.03,75.08,6667.350497486921,55.4402,55.4697,55.4328,55.4697,6667.3505
2007-08-23 14:15:00,75.08,75.13,75.01,75.04,23284.43942968509,55.4697,55.5067,55.418,55.4402,23284.4394
2007-08-23 14:20:00,75.05,75.08,75.01,75.03,36926.86429377372,55.4476,55.4697,55.418,55.4328,36926.8643
2007-08-23 14:25:00,75.03,75.08,75.02,75.06,22976.71556057032,55.4328,55.4697,55.4254,55.4549,22976.7156
2007-08-23 14:30:00,75.06,75.09,75.05,75.08,15386.193455739049,55.4549,55.4771,55.4476,55.4697,15386.1935
2007-08-23 14:35:00,75.08,75.15,75.07,75.12,86983.28033644476,55.4697,55.5214,55.4623,55.4993,86983.2803
2007-08-23 14:40:00,75.12,75.12,75.05,75.07,50364.139911785824,55.4993,55.4993,55.4476,55.4623,50364.1399
2007-08-23 14:45:00,75.07,75.09,74.95,75.05,83700.89239922044,55.4623,55.4771,55.3737,55.4476,83700.8924
2007-08-23 14:50:00,75.05,75.05,75.02,75.03,16001.641193968611,55.4476,55.4476,55.4254,55.4328,16001.6412
2007-08-23 14:55:00,75.03,75.05,75.02,75.05,18668.58139296338,55.4328,55.4476,55.4254,55.4476,18668.5814
2007-08-23 15:00:00,75.04,75.06,74.94,75.0,73135.70622627961,55.4402,55.4549,55.3663,55.4106,73135.7062
2007-08-23 15:05:00,75.01,75.03,74.96,75.0,43491.64016822238,55.418,55.4328,55.3811,55.4106,43491.6402
2007-08-23 15:10:00,74.99,75.11,74.99,75.1,8821.417581290389,55.4032,55.4919,55.4032,55.4845,8821.4176
2007-08-23 15:15:00,75.04,75.12,75.0,75.12,47492.050466714536,55.4402,55.4993,55.4106,55.4993,47492.0505
2007-08-23 15:20:00,75.11,75.25,75.09,75.2,50877.013026977125,55.4919,55.5953,55.4771,55.5584,50877.013
2007-08-23 15:25:00,75.2,75.22,75.0,75.09,17642.835162580777,55.5584,55.5732,55.4106,55.4771,17642.8352
2007-08-23 15:30:00,75.09,75.16,75.08,75.14,33029.028618319826,55.4771,55.5288,55.4697,55.5141,33029.0286
2007-08-23 15:35:00,75.16,75.17,74.97,74.98,68212.12432044312,55.5288,55.5362,55.3885,55.3958,68212.1243
2007-08-23 15:40:00,74.98,75.07,74.93,75.07,12308.95476459124,55.3958,55.4623,55.3589,55.4623,12308.9548
2007-08-23 15:45:00,75.07,75.17,75.02,75.16,31387.83464970766,55.4623,55.5362,55.4254,55.5288,31387.8346
2007-08-23 15:50:00,75.15,75.16,75.07,75.15,16104.215817006872,55.5214,55.5288,55.4623,55.5214,16104.2158
2007-08-23 15:55:00,75.15,75.15,75.08,75.13,66673.50497486921,55.5214,55.5214,55.4697,55.5067,66673.505
2007-08-24 09:30:00,75.17,75.29,75.14,75.16,8411.119089137346,55.5362,55.6249,55.5141,55.5288,8411.1191
2007-08-24 09:35:00,75.17,75.18,75.11,75.12,14873.320340547749,55.5362,55.5436,55.4919,55.4993,14873.3203
2007-08-24 09:40:00,75.14,75.16,75.11,75.14,9436.86531951995,55.5141,55.5288,55.4919,55.5141,9436.8653
2007-08-24 09:45:00,75.15,75.24,75.08,75.12,21438.09621499641,55.5214,55.5879,55.4697,55.4993,21438.0962
2007-08-24 09:50:00,75.11,75.16,75.08,75.1,9744.58918863473,55.4919,55.5288,55.4697,55.4845,9744.5892
2007-08-24 09:55:00,75.12,75.14,75.08,75.1,7795.671350907785,55.4993,55.5141,55.4697,55.4845,7795.6714
2007-08-24 10:00:00,75.1,75.24,75.09,75.16,75392.34793312135,55.4845,55.5879,55.4771,55.5288,75392.3479
2007-08-24 10:05:00,75.17,75.17,75.1,75.15,29438.916811980715,55.5362,55.5362,55.4845,55.5214,29438.9168
2007-08-24 10:10:00,75.13,75.14,75.09,75.12,22361.26782234076,55.5067,55.5141,55.4771,55.4993,22361.2678
2007-08-24 10:15:00,75.12,75.17,75.1,75.1,66878.65422094574,55.4993,55.5362,55.4845,55.4845,66878.6542
2007-08-24 10:20:00,75.08,75.11,75.07,75.07,10360.036926864292,55.4697,55.4919,55.4623,55.4623,10360.0369
2007-08-24 10:25:00,75.09,75.14,75.07,75.1,23694.737921838136,55.4771,55.5141,55.4623,55.4845,23694.7379
2007-08-24 10:30:00,75.1,75.2,75.08,75.2,14770.745717509488,55.4845,55.5584,55.4697,55.5584,14770.7457
2007-08-24 10:35:00,75.2,75.24,75.07,75.09,42671.0431839163,55.5584,55.5879,55.4623,55.4771,42671.0432
2007-08-24 10:40:00,75.1,75.15,75.1,75.11,6257.0520053338805,55.4845,55.5214,55.4845,55.4919,6257.052
2007-08-24 10:45:00,75.12,75.13,75.08,75.08,12821.82787978254,55.4993,55.5067,55.4697,55.4697,12821.8279
2007-08-24 10:50:00,75.08,75.18,75.07,75.17,9539.43994255821,55.4697,55.5436,55.4623,55.5362,9539.4399
2007-08-24 10:55:00,75.16,75.18,75.13,75.13,7487.947481793004,55.5288,55.5436,55.5067,55.5067,7487.9475
2007-08-24 11:00:00,75.15,75.21,75.12,75.21,6462.201251410401,55.5214,55.5658,55.4993,55.5658,6462.2013
2007-08-24 11:05:00,75.22,75.24,75.16,75.22,10360.036926864292,55.5732,55.5879,55.5288,55.5732,10360.0369
2007-08-24 11:10:00,75.21,75.22,75.18,75.2,7693.096727869524,55.5658,55.5732,55.5436,55.5584,7693.0967
2007-08-24 11:15:00,75.19,75.21,75.11,75.16,22976.71556057032,55.551,55.5658,55.4919,55.5288,22976.7156
2007-08-24 11:20:00,75.16,75.31,75.16,75.28,12924.402502820802,55.5288,55.6397,55.5288,55.6175,12924.4025
2007-08-24 11:25:00,75.31,75.32,75.24,75.27,39388.65524669197,55.6397,55.647,55.5879,55.6101,39388.6552
2007-08-24 11:30:00,75.29,75.34,75.27,75.29,19694.327623345984,55.6249,55.6618,55.6101,55.6249,19694.3276
2007-08-24 11:35:00,75.29,75.33,75.27,75.3,7590.522104831264,55.6249,55.6544,55.6101,55.6323,7590.5221
2007-08-24 11:40:00,75.28,75.37,75.28,75.36,7898.245973946045,55.6175,55.684,55.6175,55.6766,7898.246
2007-08-24 11:45:00,75.36,75.38,75.34,75.37,4923.581905836496,55.6766,55.6914,55.6618,55.684,4923.5819
2007-08-24 11:50:00,75.38,75.46,75.38,75.43,10360.036926864292,55.6914,55.7505,55.6914,55.7283,10360.0369
2007-08-24 11:55:00,75.43,75.46,75.39,75.46,5128.731151913016,55.7283,55.7505,55.6988,55.7505,5128.7312
2007-08-24 12:00:00,75.46,75.47,75.26,75.29,11693.507026361678,55.7505,55.7579,55.6027,55.6249,11693.507
2007-08-24 12:05:00,75.28,75.32,75.28,75.3,4718.432659759975,55.6175,55.647,55.6175,55.6323,4718.4327
2007-08-24 12:10:00,75.3,75.32,75.26,75.32,6051.902759257359,55.6323,55.647,55.6027,55.647,6051.9028
2007-08-24 12:15:00,75.31,75.32,75.29,75.31,6667.350497486921,55.6397,55.647,55.6249,55.6397,6667.3505
2007-08-24 12:20:00,75.32,75.43,75.3,75.42,25951.379628679864,55.647,55.7283,55.6323,55.7209,25951.3796
2007-08-24 12:25:00,75.4,75.4,75.27,75.29,24515.33490614422,55.7061,55.7061,55.6101,55.6249,24515.3349
2007-08-24 12:30:00,75.29,75.37,75.29,75.37,14873.320340547749,55.6249,55.684,55.6249,55.684,14873.3203
2007-08-24 12:35:00,75.36,75.37,75.29,75.37,30259.5137962868,55.6766,55.684,55.6249,55.684,30259.5138
2007-08-24 12:40:00,75.36,75.41,75.35,75.38,9744.58918863473,55.6766,55.7135,55.6692,55.6914,9744.5892
2007-08-24 12:45:00,75.38,75.38,75.31,75.32,17745.40978561904,55.6914,55.6914,55.6397,55.647,17745.4098
2007-08-24 12:50:00,75.32,75.34,75.24,75.31,12821.82787978254,55.647,55.6618,55.5879,55.6397,12821.8279
2007-08-24 12:55:00,75.31,75.34,75.3,75.33,4821.007282798236,55.6397,55.6618,55.6323,55.6544,4821.0073
2007-08-24 13:00:00,75.33,75.34,75.28,75.31,10667.760795979077,55.6544,55.6618,55.6175,55.6397,10667.7608
2007-08-24 13:05:00,75.31,75.35,75.3,75.32,7795.671350907785,55.6397,55.6692,55.6323,55.647,7795.6714
2007-08-24 13:10:00,75.31,75.32,75.22,75.24,63698.84090675967,55.6397,55.647,55.5732,55.5879,63698.8409
2007-08-24 13:15:00,75.25,75.38,75.25,75.32,13950.148733203405,55.5953,55.6914,55.5953,55.647,13950.1487
2007-08-24 13:20:00,75.32,75.33,75.28,75.28,6667.350497486921,55.647,55.6544,55.6175,55.6175,6667.3505
2007-08-24 13:25:00,75.29,75.32,75.25,75.29,8513.693712175607,55.6249,55.647,55.5953,55.6249,8513.6937
2007-08-24 13:30:00,75.3,75.3,75.26,75.28,4000.410298492153,55.6323,55.6323,55.6027,55.6175,4000.4103
2007-08-24 13:35:00,75.27,75.31,75.26,75.27,6667.350497486921,55.6101,55.6397,55.6027,55.6101,6667.3505
2007-08-24 13:40:00,75.29,75.39,75.27,75.36,8308.544466099087,55.6249,55.6988,55.6101,55.6766,8308.5445
2007-08-24 13:45:00,75.36,75.38,75.33,75.35,4410.708790645194,55.6766,55.6914,55.6544,55.6692,4410.7088
2007-08-24 13:50:00,75.36,75.36,75.32,75.35,4000.410298492153,55.6766,55.6766,55.647,55.6692,4000.4103
2007-08-24 13:55:00,75.35,75.37,75.32,75.36,4718.432659759975,55.6692,55.684,55.647,55.6766,4718.4327
2007-08-24 14:00:00,75.36,75.41,75.36,75.41,3692.686429377372,55.6766,55.7135,55.6766,55.7135,3692.6864
2007-08-24 14:05:00,75.41,75.44,75.37,75.42,26259.103497794644,55.7135,55.7357,55.684,55.7209,26259.1035
2007-08-24 14:10:00,75.41,75.46,75.37,75.46,31592.983895784186,55.7135,55.7505,55.684,55.7505,31592.9839
2007-08-24 14:15:00,75.44,75.47,75.41,75.41,10667.760795979077,55.7357,55.7579,55.7135,55.7135,10667.7608
2007-08-24 14:20:00,75.41,75.46,75.3,75.3,16104.215817006872,55.7135,55.7505,55.6323,55.6323,16104.2158
2007-08-24 14:25:00,75.3,75.36,75.23,75.3,21232.94696891989,55.6323,55.6766,55.5805,55.6323,21232.947
2007-08-24 14:30:00,75.28,75.35,75.28,75.33,13026.977125859064,55.6175,55.6692,55.6175,55.6544,13026.9771
2007-08-24 14:35:00,75.34,75.41,75.34,75.35,6872.499743563442,55.6618,55.7135,55.6618,55.6692,6872.4997
2007-08-24 14:40:00,75.36,75.4,75.31,75.32,20822.648476766848,55.6766,55.7061,55.6397,55.647,20822.6485
2007-08-24 14:45:00,75.31,75.37,75.31,75.35,10872.910042055595,55.6397,55.684,55.6397,55.6692,10872.91
2007-08-24 14:50:00,75.37,75.47,75.36,75.41,22463.84244537901,55.684,55.7579,55.6766,55.7135,22463.8424
2007-08-24 14:55:00,75.43,75.48,75.39,75.45,18360.8575238486,55.7283,55.7652,55.6988,55.7431,18360.8575
2007-08-24 15:00:00,75.42,75.44,75.4,75.4,28823.469073751152,55.7209,55.7357,55.7061,55.7061,28823.4691
2007-08-24 15:05:00,75.41,75.45,75.38,75.4,34567.64796389373,55.7135,55.7431,55.6914,55.7061,34567.648
2007-08-24 15:10:00,75.4,75.43,75.37,75.4,6257.0520053338805,55.7061,55.7283,55.684,55.7061,6257.052
2007-08-24 15:15:00,75.39,75.41,75.34,75.38,42773.61780695456,55.6988,55.7135,55.6618,55.6914,42773.6178
2007-08-24 15:20:00,75.4,75.41,75.29,75.41,10565.186172940814,55.7061,55.7135,55.6249,55.7135,10565.1862
2007-08-24 15:25:00,75.37,75.44,75.32,75.44,21950.969330187712,55.684,55.7357,55.647,55.7357,21950.9693
2007-08-24 15:30:00,75.41,75.54,75.41,75.48,44825.11026771976,55.7135,55.8096,55.7135,55.7652,44825.1103
2007-08-24 15:35:00,75.47,75.51,75.41,75.51,18258.28290081034,55.7579,55.7874,55.7135,55.7874,18258.2829
2007-08-24 15:40:00,75.51,75.51,75.44,75.46,16309.365063083393,55.7874,55.7874,55.7357,55.7505,16309.3651
2007-08-24 15:45:00,75.45,75.51,75.44,75.48,56108.3188019284,55.7431,55.7874,55.7357,55.7652,56108.3188
2007-08-24 15:50:00,75.49,75.5,75.45,75.49,44414.811775566726,55.7726,55.78,55.7431,55.7726,44414.8118
2007-08-24 15:55:00,75.48,75.55,75.46,75.46,16001.641193968611,55.7652,55.817,55.7505,55.7505,16001.6412
2007-08-27 09:30:00,75.85,76.28,75.77,76.03,32926.45399528157,56.0386,56.3563,55.9795,56.1716,32926.454
2007-08-27 09:35:00,76.03,76.09,76.0,76.02,5846.753513180839,56.1716,56.2159,56.1494,56.1642,5846.7535
2007-08-27 09:40:00,76.08,76.24,75.97,76.12,25130.78264437378,56.2085,56.3267,56.1273,56.2381,25130.7826
2007-08-27 09:45:00,76.09,76.09,75.98,76.0,9026.566827366907,56.2159,56.2159,56.1347,56.1494,9026.5668
2007-08-27 09:50:00,76.0,76.05,75.97,76.0,11590.932403323415,56.1494,56.1864,56.1273,56.1494,11590.9324
2007-08-27 09:55:00,75.97,76.02,75.97,75.97,7590.522104831264,56.1273,56.1642,56.1273,56.1273,7590.5221
2007-08-27 10:00:00,75.99,76.06,75.98,75.98,48825.52056621192,56.142,56.1938,56.1347,56.1347,48825.5206
2007-08-27 10:05:00,75.99,76.06,75.97,76.02,14360.447225356444,56.142,56.1938,56.1273,56.1642,14360.4472
2007-08-27 10:10:00,76.01,76.09,75.99,76.01,17950.559031695557,56.1568,56.2159,56.142,56.1568,17950.559
2007-08-27 10:15:00,76.02,76.05,75.94,76.04,14770.745717509488,56.1642,56.1864,56.1051,56.179,14770.7457
2007-08-27 10:20:00,76.05,76.07,76.0,76.04,60006.15447738229,56.1864,56.2011,56.1494,56.179,60006.1545
2007-08-27 10:25:00,76.04,76.07,76.01,76.04,39286.0806236537,56.179,56.2011,56.1568,56.179,39286.0806
2007-08-27 10:30:00,76.02,76.05,75.99,76.03,58262.38588573187,56.1642,56.1864,56.142,56.1716,58262.3859
2007-08-27 10:35:00,76.01,76.03,75.99,76.0,6462.201251410401,56.1568,56.1716,56.142,56.1494,6462.2013
2007-08-27 10:40:00,76.0,76.01,75.97,76.01,7693.096727869524,56.1494,56.1568,56.1273,56.1568,7693.0967
2007-08-27 10:45:00,75.99,76.03,75.97,76.01,19078.87988511642,56.142,56.1716,56.1273,56.1568,19078.8799
2007-08-27 10:50:00,76.01,76.02,75.97,75.99,4615.858036721715,56.1568,56.1642,56.1273,56.142,4615.858
2007-08-27 10:55:00,75.97,76.02,75.97,76.02,12821.82787978254,56.1273,56.1642,56.1273,56.1642,12821.8279
2007-08-27 11:00:00,76.02,76.02,75.97,75.99,3077.2386911478097,56.1642,56.1642,56.1273,56.142,3077.2387
2007-08-27 11:05:00,75.97,76.01,75.94,76.01,39080.93137757719,56.1273,56.1568,56.1051,56.1568,39080.9314
2007-08-27 11:10:00,75.99,76.04,75.91,75.91,11796.081649399935,56.142,56.179,56.0829,56.0829,11796.0816
2007-08-27 11:15:00,75.92,75.96,75.88,75.95,15591.34270181557,56.0903,56.1199,56.0608,56.1125,15591.3427
2007-08-27 11:20:00,75.96,75.99,75.9,75.91,15386.193455739049,56.1199,56.142,56.0755,56.0829,15386.1935
2007-08-27 11:25:00,75.91,75.98,75.91,75.96,4102.984921530413,56.0829,56.1347,56.0829,56.1199,4102.9849
2007-08-27 11:30:00,75.94,75.98,75.92,75.93,3487.537183300851,56.1051,56.1347,56.0903,56.0977,3487.5372
2007-08-27 11:35:00,75.93,75.98,75.93,75.97,40106.67760795979,56.0977,56.1347,56.0977,56.1273,40106.6776
2007-08-27 11:40:00,75.94,75.96,75.92,75.92,3077.2386911478097,56.1051,56.1199,56.0903,56.0903,3077.2387
2007-08-27 11:45:00,75.93,75.93,75.92,75.93,4718.432659759975,56.0977,56.0977,56.0903,56.0977,4718.4327
2007-08-27 11:50:00,75.92,76.0,75.92,75.97,3077.2386911478097,56.0903,56.1494,56.0903,56.1273,3077.2387
2007-08-27 11:55:00,75.96,75.99,75.92,75.93,1436.0447225356447,56.1199,56.142,56.0903,56.0977,1436.0447
2007-08-27 12:00:00,75.94,75.94,75.92,75.93,7487.947481793004,56.1051,56.1051,56.0903,56.0977,7487.9475
2007-08-27 12:05:00,75.92,76.0,75.92,76.0,10462.611549902556,56.0903,56.1494,56.0903,56.1494,10462.6115
2007-08-27 12:10:00,75.98,76.12,75.98,76.09,13847.574110165144,56.1347,56.2381,56.1347,56.2159,13847.5741
2007-08-27 12:15:00,76.09,76.12,76.07,76.08,10360.036926864292,56.2159,56.2381,56.2011,56.2085,10360.0369
2007-08-27 12:20:00,76.06,76.09,76.01,76.01,13437.275618012103,56.1938,56.2159,56.1568,56.1568,13437.2756
2007-08-27 12:25:00,76.02,76.04,75.97,76.04,9436.86531951995,56.1642,56.179,56.1273,56.179,9436.8653
2007-08-27 12:30:00,76.05,76.07,76.01,76.05,2051.4924607652065,56.1864,56.2011,56.1568,56.1864,2051.4925
2007-08-27 12:35:00,76.03,76.07,76.03,76.07,5949.328136219099,56.1716,56.2011,56.1716,56.2011,5949.3281
2007-08-27 12:40:00,76.04,76.06,76.0,76.0,5641.604267104318,56.179,56.1938,56.1494,56.1494,5641.6043
2007-08-27 12:45:00,76.01,76.01,75.99,76.01,6667.350497486921,56.1568,56.1568,56.142,56.1568,6667.3505
2007-08-27 12:50:00,76.0,76.03,75.99,76.03,4821.007282798236,56.1494,56.1716,56.142,56.1716,4821.0073
2007-08-27 12:55:00,76.03,76.03,75.99,75.99,3282.3879372243305,56.1716,56.1716,56.142,56.142,3282.3879
2007-08-27 13:00:00,75.99,76.05,75.98,76.04,17027.387424351215,56.142,56.1864,56.1347,56.179,17027.3874
2007-08-27 13:05:00,76.04,76.09,76.02,76.06,32105.857010975484,56.179,56.2159,56.1642,56.1938,32105.857
2007-08-27 13:10:00,76.04,76.06,76.04,76.05,3795.261052415632,56.179,56.1938,56.179,56.1864,3795.2611
2007-08-27 13:15:00,76.04,76.06,76.04,76.04,6564.775874448661,56.179,56.1938,56.179,56.179,6564.7759
2007-08-27 13:20:00,76.04,76.05,76.04,76.04,6769.925120525182,56.179,56.1864,56.179,56.179,6769.9251
2007-08-27 13:25:00,76.04,76.07,76.02,76.05,55903.16955585188,56.179,56.2011,56.1642,56.1864,55903.1696
2007-08-27 13:30:00,76.04,76.06,76.02,76.05,8411.119089137346,56.179,56.1938,56.1642,56.1864,8411.1191
2007-08-27 13:35:00,76.02,76.04,76.01,76.02,18360.8575238486,56.1642,56.179,56.1568,56.1642,18360.8575
2007-08-27 13:40:00,75.98,76.01,75.97,75.99,2051.4924607652065,56.1347,56.1568,56.1273,56.142,2051.4925
2007-08-27 13:45:00,75.99,76.14,75.99,76.0,10462.611549902556,56.142,56.2529,56.142,56.1494,10462.6115
2007-08-27 13:50:00,76.01,76.03,75.99,76.01,10257.462303826032,56.1568,56.1716,56.142,56.1568,10257.4623
2007-08-27 13:55:00,75.99,76.02,75.99,76.02,3795.261052415632,56.142,56.1642,56.142,56.1642,3795.2611
2007-08-27 14:00:00,76.02,76.03,75.99,75.99,3487.537183300851,56.1642,56.1716,56.142,56.142,3487.5372
2007-08-27 14:05:00,75.99,76.04,75.99,76.03,37644.88665504154,56.142,56.179,56.142,56.1716,37644.8867
2007-08-27 14:10:00,76.03,76.09,76.03,76.07,77751.56426300133,56.1716,56.2159,56.1716,56.2011,77751.5643
2007-08-27 14:15:00,76.05,76.05,76.01,76.03,4410.708790645194,56.1864,56.1864,56.1568,56.1716,4410.7088
2007-08-27 14:20:00,76.01,76.03,76.01,76.01,9334.29069648169,56.1568,56.1716,56.1568,56.1568,9334.2907
2007-08-27 14:25:00,76.02,76.07,76.02,76.07,13950.148733203405,56.1642,56.2011,56.1642,56.2011,13950.1487
2007-08-27 14:30:00,76.06,76.09,76.04,76.06,19796.902246384245,56.1938,56.2159,56.179,56.1938,19796.9022
2007-08-27 14:35:00,76.04,76.09,76.03,76.08,35798.543440352856,56.179,56.2159,56.1716,56.2085,35798.5434
2007-08-27 14:40:00,76.05,76.07,76.04,76.05,4718.432659759975,56.1864,56.2011,56.179,56.1864,4718.4327
2007-08-27 14:45:00,76.04,76.06,76.02,76.04,46876.60272848497,56.179,56.1938,56.1642,56.179,46876.6027
2007-08-27 14:50:00,76.04,76.06,76.02,76.04,48722.94594317365,56.179,56.1938,56.1642,56.179,48722.9459
2007-08-27 14:55:00,76.04,76.05,76.01,76.01,14155.297979279923,56.179,56.1864,56.1568,56.1568,14155.298
2007-08-27 15:00:00,76.02,76.08,76.01,76.07,44209.66252949021,56.1642,56.2085,56.1568,56.2011,44209.6625
2007-08-27 15:05:00,76.07,76.07,76.01,76.06,8103.395220022566,56.2011,56.2011,56.1568,56.1938,8103.3952
2007-08-27 15:10:00,76.05,76.07,76.02,76.07,6975.074366601702,56.1864,56.2011,56.1642,56.2011,6975.0744
2007-08-27 15:15:00,76.08,76.09,76.02,76.09,10154.887680787771,56.2085,56.2159,56.1642,56.2159,10154.8877
2007-08-27 15:20:00,76.1,76.14,76.05,76.09,22771.5663144938,56.2233,56.2529,56.1864,56.2159,22771.5663
2007-08-27 15:25:00,76.09,76.13,76.05,76.12,22874.14093753205,56.2159,56.2455,56.1864,56.2381,22874.1409
2007-08-27 15:30:00,76.13,76.31,76.12,76.28,23899.887167914658,56.2455,56.3785,56.2381,56.3563,23899.8872
2007-08-27 15:35:00,76.28,76.28,76.19,76.21,24823.058775259,56.3563,56.3563,56.2898,56.3046,24823.0588
2007-08-27 15:40:00,76.21,76.23,76.17,76.2,22771.5663144938,56.3046,56.3194,56.275,56.2972,22771.5663
2007-08-27 15:45:00,76.22,76.3,76.2,76.26,61647.34844599446,56.312,56.3711,56.2972,56.3415,61647.3484
2007-08-27 15:50:00,76.25,76.3,76.2,76.24,116832.49564057852,56.3341,56.3711,56.2972,56.3267,116832.4956
2007-08-27 15:55:00,76.24,76.29,76.14,76.24,186685.8139296338,56.3267,56.3637,56.2529,56.3267,186685.8139
2007-08-28 09:30:00,76.28,76.38,76.24,76.37,20002.051492460763,56.3563,56.4302,56.3267,56.4228,20002.0515
2007-08-28 09:35:00,76.37,76.57,76.31,76.57,19591.753000307723,56.4228,56.5705,56.3785,56.5705,19591.753
2007-08-28 09:40:00,76.6,76.91,76.6,76.76,66981.22884398399,56.5927,56.8217,56.5927,56.7109,66981.2288
2007-08-28 09:45:00,76.76,76.82,76.7,76.76,23181.86480664684,56.7109,56.7553,56.6666,56.7109,23181.8648
2007-08-28 09:50:00,76.76,76.78,76.72,76.73,42876.19242999282,56.7109,56.7257,56.6814,56.6888,42876.1924
2007-08-28 09:55:00,76.74,76.81,76.66,76.68,49235.81905836496,56.6961,56.7479,56.637,56.6518,49235.8191
2007-08-28 10:00:00,76.68,76.76,76.64,76.68,88624.47430505692,56.6518,56.7109,56.6223,56.6518,88624.4743
2007-08-28 10:05:00,76.66,76.71,76.4,76.48,72827.98235716483,56.637,56.674,56.445,56.5041,72827.9824
2007-08-28 10:10:00,76.49,76.64,76.46,76.48,36413.991178582415,56.5114,56.6223,56.4893,56.5041,36413.9912
2007-08-28 10:15:00,76.51,76.6,76.49,76.5,34157.34947174069,56.5262,56.5927,56.5114,56.5188,34157.3495
2007-08-28 10:20:00,76.51,76.62,76.51,76.53,53031.08011078059,56.5262,56.6075,56.5262,56.541,53031.0801
2007-08-28 10:25:00,76.52,76.56,76.49,76.55,11898.656272438198,56.5336,56.5632,56.5114,56.5558,11898.6563
2007-08-28 10:30:00,76.54,76.54,76.45,76.51,16411.939686121652,56.5484,56.5484,56.4819,56.5262,16411.9397
2007-08-28 10:35:00,76.49,76.57,76.49,76.54,16206.790440045132,56.5114,56.5705,56.5114,56.5484,16206.7904
2007-08-28 10:40:00,76.55,76.56,76.48,76.5,11078.059288132115,56.5558,56.5632,56.5041,56.5188,11078.0593
2007-08-28 10:45:00,76.5,76.52,76.48,76.5,16719.663555236435,56.5188,56.5336,56.5041,56.5188,16719.6636
2007-08-28 10:50:00,76.5,76.56,76.46,76.55,28105.44671248333,56.5188,56.5632,56.4893,56.5558,28105.4467
2007-08-28 10:55:00,76.54,76.68,76.54,76.55,54979.99794850754,56.5484,56.6518,56.5484,56.5558,54979.9979
2007-08-28 11:00:00,76.54,76.62,76.5,76.55,19078.87988511642,56.5484,56.6075,56.5188,56.5558,19078.8799
2007-08-28 11:05:00,76.54,76.57,76.49,76.5,14770.745717509488,56.5484,56.5705,56.5114,56.5188,14770.7457
2007-08-28 11:10:00,76.5,76.52,76.48,76.51,10462.611549902556,56.5188,56.5336,56.5041,56.5262,10462.6115
2007-08-28 11:15:00,76.48,76.54,76.48,76.51,10667.760795979077,56.5041,56.5484,56.5041,56.5262,10667.7608
2007-08-28 11:20:00,76.49,76.57,76.48,76.55,11796.081649399935,56.5114,56.5705,56.5041,56.5558,11796.0816
2007-08-28 11:25:00,76.54,76.59,76.53,76.53,51287.31151913016,56.5484,56.5853,56.541,56.541,51287.3115
2007-08-28 11:30:00,76.53,76.55,76.4,76.41,15591.34270181557,56.541,56.5558,56.445,56.4523,15591.3427
2007-08-28 11:35:00,76.41,76.42,76.24,76.31,20514.924607652065,56.4523,56.4597,56.3267,56.3785,20514.9246
2007-08-28 11:40:00,76.29,76.32,76.17,76.21,32926.45399528157,56.3637,56.3858,56.275,56.3046,32926.454
2007-08-28 11:45:00,76.19,76.26,76.17,76.25,15283.61883270079,56.2898,56.3415,56.275,56.3341,15283.6188
2007-08-28 11:50:00,76.24,76.27,76.19,76.24,7898.245973946045,56.3267,56.3489,56.2898,56.3267,7898.246
2007-08-28 11:55:00,76.23,76.24,76.19,76.19,9334.29069648169,56.3194,56.3267,56.2898,56.2898,9334.2907
2007-08-28 12:00:00,76.2,76.23,76.19,76.21,7898.245973946045,56.2972,56.3194,56.2898,56.3046,7898.246
2007-08-28 12:05:00,76.19,76.2,76.09,76.14,35080.52107908503,56.2898,56.2972,56.2159,56.2529,35080.5211
2007-08-28 12:10:00,76.15,76.29,76.12,76.29,54261.97558723972,56.2603,56.3637,56.2381,56.3637,54261.9756
2007-08-28 12:15:00,76.31,76.33,76.28,76.28,7590.522104831264,56.3785,56.3932,56.3563,56.3563,7590.5221
2007-08-28 12:20:00,76.31,76.31,76.24,76.29,6872.499743563442,56.3785,56.3785,56.3267,56.3637,6872.4997
2007-08-28 12:25:00,76.28,76.31,76.26,76.29,3795.261052415632,56.3563,56.3785,56.3415,56.3637,3795.2611
2007-08-28 12:30:00,76.29,76.32,76.16,76.23,16617.088932198174,56.3637,56.3858,56.2676,56.3194,16617.0889
2007-08-28 12:35:00,76.23,76.35,76.18,76.19,16411.939686121652,56.3194,56.408,56.2824,56.2898,16411.9397
2007-08-28 12:40:00,76.23,76.23,76.09,76.19,17232.536670427737,56.3194,56.3194,56.2159,56.2898,17232.5367
2007-08-28 12:45:00,76.19,76.24,76.18,76.22,6975.074366601702,56.2898,56.3267,56.2824,56.312,6975.0744
2007-08-28 12:50:00,76.19,76.19,76.13,76.14,11180.633911170376,56.2898,56.2898,56.2455,56.2529,11180.6339
2007-08-28 12:55:00,76.13,76.16,76.09,76.15,8308.544466099087,56.2455,56.2676,56.2159,56.2603,8308.5445
2007-08-28 13:00:00,76.16,76.2,76.15,76.16,7898.245973946045,56.2676,56.2972,56.2603,56.2676,7898.246
2007-08-28 13:05:00,76.17,76.2,76.15,76.16,9026.566827366907,56.275,56.2972,56.2603,56.2676,9026.5668
2007-08-28 13:10:00,76.15,76.31,76.15,76.26,11898.656272438198,56.2603,56.3785,56.2603,56.3415,11898.6563
2007-08-28 13:15:00,76.24,76.24,76.17,76.22,8821.417581290389,56.3267,56.3267,56.275,56.312,8821.4176
2007-08-28 13:20:00,76.22,76.26,76.2,76.23,9231.71607344343,56.312,56.3415,56.2972,56.3194,9231.7161
2007-08-28 13:25:00,76.23,76.26,76.16,76.16,14155.297979279923,56.3194,56.3415,56.2676,56.2676,14155.298
2007-08-28 13:30:00,76.15,76.16,76.12,76.13,12924.402502820802,56.2603,56.2676,56.2381,56.2455,12924.4025
2007-08-28 13:35:00,76.11,76.19,76.1,76.18,20925.22309980511,56.2307,56.2898,56.2233,56.2824,20925.2231
2007-08-28 13:40:00,76.18,76.19,76.12,76.14,16206.790440045132,56.2824,56.2898,56.2381,56.2529,16206.7904
2007-08-28 13:45:00,76.12,76.14,76.1,76.11,33336.752487434605,56.2381,56.2529,56.2233,56.2307,33336.7525
2007-08-28 13:50:00,76.11,76.12,76.05,76.05,8000.820596984306,56.2307,56.2381,56.1864,56.1864,8000.8206
2007-08-28 13:55:00,76.05,76.06,76.0,76.02,13026.977125859064,56.1864,56.1938,56.1494,56.1642,13026.9771
2007-08-28 14:00:00,76.02,76.07,75.94,75.95,56518.61729408144,56.1642,56.2011,56.1051,56.1125,56518.6173
2007-08-28 14:05:00,75.94,76.11,75.86,75.92,34157.34947174069,56.1051,56.2307,56.046,56.0903,34157.3495
2007-08-28 14:10:00,75.93,75.97,75.9,75.93,12411.5293876295,56.0977,56.1273,56.0755,56.0977,12411.5294
2007-08-28 14:15:00,75.93,75.93,75.88,75.91,15796.491947892093,56.0977,56.0977,56.0608,56.0829,15796.4919
2007-08-28 14:20:00,75.91,75.96,75.87,75.95,11385.783157246897,56.0829,56.1199,56.0534,56.1125,11385.7832
2007-08-28 14:25:00,75.95,75.95,75.9,75.92,9744.58918863473,56.1125,56.1125,56.0755,56.0903,9744.5892
2007-08-28 14:30:00,75.92,75.98,75.9,75.98,20925.22309980511,56.0903,56.1347,56.0755,56.1347,20925.2231
2007-08-28 14:35:00,75.96,75.97,75.9,75.9,35388.24494819981,56.1199,56.1273,56.0755,56.0755,35388.2449
2007-08-28 14:40:00,75.91,75.91,75.77,75.8,20002.051492460763,56.0829,56.0829,55.9795,56.0017,20002.0515
2007-08-28 14:45:00,75.8,75.86,75.64,75.8,24515.33490614422,56.0017,56.046,55.8835,56.0017,24515.3349
2007-08-28 14:50:00,75.81,75.87,75.81,75.86,17437.685916504255,56.0091,56.0534,56.0091,56.046,17437.6859
2007-08-28 14:55:00,75.84,75.86,75.8,75.86,14257.872602318186,56.0312,56.046,56.0017,56.046,14257.8726
2007-08-28 15:00:00,75.86,75.88,75.82,75.87,54467.12483331624,56.046,56.0608,56.0164,56.0534,54467.1248
2007-08-28 15:05:00,75.87,75.9,75.84,75.89,46671.45348240845,56.0534,56.0755,56.0312,56.0682,46671.4535
2007-08-28 15:10:00,75.88,75.94,75.87,75.91,5333.880397989537,56.0608,56.1051,56.0534,56.0829,5333.8804
2007-08-28 15:15:00,75.93,76.0,75.91,75.99,19899.476869422502,56.0977,56.1494,56.0829,56.142,19899.4769
2007-08-28 15:20:00,76.0,76.0,75.88,75.89,12206.38014155298,56.1494,56.1494,56.0608,56.0682,12206.3801
2007-08-28 15:25:00,75.9,75.9,75.82,75.82,7487.947481793004,56.0755,56.0755,56.0164,56.0164,7487.9475
2007-08-28 15:30:00,75.83,75.84,75.75,75.81,17437.685916504255,56.0238,56.0312,55.9647,56.0091,17437.6859
2007-08-28 15:35:00,75.81,75.87,75.74,75.75,24002.46179095292,56.0091,56.0534,55.9573,55.9647,24002.4618
2007-08-28 15:40:00,75.74,75.74,75.6,75.6,16309.365063083393,55.9573,55.9573,55.8539,55.8539,16309.3651
2007-08-28 15:45:00,75.6,75.62,75.44,75.48,22668.99169145553,55.8539,55.8687,55.7357,55.7652,22668.9917
2007-08-28 15:50:00,75.47,75.49,75.32,75.37,23489.588675761617,55.7579,55.7726,55.647,55.684,23489.5887
2007-08-28 15:55:00,75.39,75.45,75.33,75.43,40619.55072315109,55.6988,55.7431,55.6544,55.7283,40619.5507
2007-08-29 09:30:00,75.94,76.11,75.76,76.11,14360.447225356444,56.1051,56.2307,55.9721,56.2307,14360.4472
2007-08-29 09:35:00,76.1,76.1,76.01,76.09,16206.790440045132,56.2233,56.2233,56.1568,56.2159,16206.7904
2007-08-29 09:40:00,76.07,76.09,75.97,75.99,27284.849728177247,56.2011,56.2159,56.1273,56.142,27284.8497
2007-08-29 09:45:00,76.05,76.05,75.91,75.96,21950.969330187712,56.1864,56.1864,56.0829,56.1199,21950.9693
2007-08-29 09:50:00,75.96,75.99,75.9,75.95,26053.954251718125,56.1199,56.142,56.0755,56.1125,26053.9543
2007-08-29 09:55:00,75.94,76.04,75.9,75.9,25130.78264437378,56.1051,56.179,56.0755,56.0755,25130.7826
2007-08-29 10:00:00,75.9,75.9,75.77,75.77,25233.35726741204,56.0755,56.0755,55.9795,55.9795,25233.3573
2007-08-29 10:05:00,75.76,75.89,75.63,75.71,27489.99897425377,55.9721,56.0682,55.8761,55.9352,27489.999
2007-08-29 10:10:00,75.71,75.8,75.68,75.71,15899.06657093035,55.9352,56.0017,55.913,55.9352,15899.0666
2007-08-29 10:15:00,75.73,75.75,75.56,75.6,32413.580880090263,55.95,55.9647,55.8244,55.8539,32413.5809
2007-08-29 10:20:00,75.64,75.71,75.59,75.6,17129.962047389476,55.8835,55.9352,55.8465,55.8539,17129.962
2007-08-29 10:25:00,75.6,75.63,75.55,75.59,5641.604267104318,55.8539,55.8761,55.817,55.8465,5641.6043
2007-08-29 10:30:00,75.58,75.6,75.4,75.42,36311.41655554416,55.8391,55.8539,55.7061,55.7209,36311.4166
2007-08-29 10:35:00,75.41,75.45,75.2,75.25,38568.058262385886,55.7135,55.7431,55.5584,55.5953,38568.0583
2007-08-29 10:40:00,75.25,75.42,75.25,75.35,22668.99169145553,55.5953,55.7209,55.5953,55.6692,22668.9917
2007-08-29 10:45:00,75.35,75.36,75.2,75.29,28926.043696789413,55.6692,55.6766,55.5584,55.6249,28926.0437
2007-08-29 10:50:00,75.3,75.45,75.3,75.45,7077.648989639963,55.6323,55.7431,55.6323,55.7431,7077.649
2007-08-29 10:55:00,75.43,75.51,75.36,75.41,11590.932403323415,55.7283,55.7874,55.6766,55.7135,11590.9324
2007-08-29 11:00:00,75.42,75.44,75.32,75.4,24105.036413991176,55.7209,55.7357,55.647,55.7061,24105.0364
2007-08-29 11:05:00,75.39,75.39,75.16,75.18,29849.215304133755,55.6988,55.6988,55.5288,55.5436,29849.2153
2007-08-29 11:10:00,75.18,75.32,75.16,75.31,25951.379628679864,55.5436,55.647,55.5288,55.6397,25951.3796
2007-08-29 11:15:00,75.31,75.31,75.18,75.21,20309.775361575543,55.6397,55.6397,55.5436,55.5658,20309.7754
2007-08-29 11:20:00,75.17,75.21,74.99,75.05,54467.12483331624,55.5362,55.5658,55.4032,55.4476,54467.1248
2007-08-29 11:25:00,75.1,75.13,75.06,75.12,10462.611549902556,55.4845,55.5067,55.4549,55.4993,10462.6115
2007-08-29 11:30:00,75.12,75.14,75.11,75.11,6872.499743563442,55.4993,55.5141,55.4919,55.4919,6872.4997
2007-08-29 11:35:00,75.11,75.17,75.08,75.08,16309.365063083393,55.4919,55.5362,55.4697,55.4697,16309.3651
2007-08-29 11:40:00,75.11,75.18,75.09,75.16,15488.76807877731,55.4919,55.5436,55.4771,55.5288,15488.7681
2007-08-29 11:45:00,75.16,75.25,75.16,75.16,14873.320340547749,55.5288,55.5953,55.5288,55.5288,14873.3203
2007-08-29 11:50:00,75.16,75.19,75.06,75.06,16001.641193968611,55.5288,55.551,55.4549,55.4549,16001.6412
2007-08-29 11:55:00,75.07,75.16,75.06,75.12,8308.544466099087,55.4623,55.5288,55.4549,55.4993,8308.5445
2007-08-29 12:00:00,75.15,75.15,75.05,75.07,10770.335419017334,55.5214,55.5214,55.4476,55.4623,10770.3354
2007-08-29 12:05:00,75.06,75.09,75.01,75.04,28515.74520463637,55.4549,55.4771,55.418,55.4402,28515.7452
2007-08-29 12:10:00,75.04,75.08,75.04,75.07,7282.798235716484,55.4402,55.4697,55.4402,55.4623,7282.7982
2007-08-29 12:15:00,75.07,75.08,75.04,75.04,4308.134167606934,55.4623,55.4697,55.4402,55.4402,4308.1342
2007-08-29 12:20:00,75.06,75.12,75.04,75.07,12719.25325674428,55.4549,55.4993,55.4402,55.4623,12719.2533
2007-08-29 12:25:00,75.07,75.08,74.97,75.01,29849.215304133755,55.4623,55.4697,55.3885,55.418,29849.2153
2007-08-29 12:30:00,75.02,75.04,74.99,75.03,7795.671350907785,55.4254,55.4402,55.4032,55.4328,7795.6714
2007-08-29 12:35:00,75.03,75.04,74.97,74.98,9949.738434711251,55.4328,55.4402,55.3885,55.3958,9949.7384
2007-08-29 12:40:00,74.99,75.05,74.9,75.05,27387.424351215508,55.4032,55.4476,55.3367,55.4476,27387.4244
2007-08-29 12:45:00,75.05,75.05,75.01,75.02,9129.14145040517,55.4476,55.4476,55.418,55.4254,9129.1415
2007-08-29 12:50:00,75.03,75.03,74.96,75.01,13539.850241050364,55.4328,55.4328,55.3811,55.418,13539.8502
2007-08-29 12:55:00,74.99,75.06,74.96,75.04,17129.962047389476,55.4032,55.4549,55.3811,55.4402,17129.962
2007-08-29 13:00:00,75.05,75.14,75.02,75.13,22361.26782234076,55.4476,55.5141,55.4254,55.5067,22361.2678
2007-08-29 13:05:00,75.12,75.17,75.1,75.14,10154.887680787771,55.4993,55.5362,55.4845,55.5141,10154.8877
2007-08-29 13:10:00,75.16,75.17,75.11,75.16,12001.23089547646,55.5288,55.5362,55.4919,55.5288,12001.2309
2007-08-29 13:15:00,75.16,75.27,75.1,75.15,13026.977125859064,55.5288,55.6101,55.4845,55.5214,13026.9771
2007-08-29 13:20:00,75.13,75.16,75.07,75.12,5949.328136219099,55.5067,55.5288,55.4623,55.4993,5949.3281
2007-08-29 13:25:00,75.08,75.12,75.07,75.09,9436.86531951995,55.4697,55.4993,55.4623,55.4771,9436.8653
2007-08-29 13:30:00,75.09,75.14,75.06,75.06,6154.47738229562,55.4771,55.5141,55.4549,55.4549,6154.4774
2007-08-29 13:35:00,75.08,75.14,75.03,75.05,7077.648989639963,55.4697,55.5141,55.4328,55.4476,7077.649
2007-08-29 13:40:00,75.05,75.09,74.99,75.08,5128.731151913016,55.4476,55.4771,55.4032,55.4697,5128.7312
2007-08-29 13:45:00,75.08,75.08,74.97,75.04,8718.842958252128,55.4697,55.4697,55.3885,55.4402,8718.843
2007-08-29 13:50:00,75.07,75.12,75.05,75.11,5231.305774951277,55.4623,55.4993,55.4476,55.4919,5231.3058
2007-08-29 13:55:00,75.11,75.16,75.07,75.08,12514.10401066776,55.4919,55.5288,55.4623,55.4697,12514.104
2007-08-29 14:00:00,75.07,75.21,75.07,75.16,14873.320340547749,55.4623,55.5658,55.4623,55.5288,14873.3203
2007-08-29 14:05:00,75.15,75.21,75.1,75.17,46466.30423633193,55.5214,55.5658,55.4845,55.5362,46466.3042
2007-08-29 14:10:00,75.19,75.24,75.15,75.18,17847.984408657296,55.551,55.5879,55.5214,55.5436,17847.9844
2007-08-29 14:15:00,75.18,75.2,75.13,75.16,19591.753000307723,55.5436,55.5584,55.5067,55.5288,19591.753
2007-08-29 14:20:00,75.13,75.2,75.13,75.2,14975.894963586008,55.5067,55.5584,55.5067,55.5584,14975.895
2007-08-29 14:25:00,75.19,75.21,75.13,75.15,19284.029131192943,55.551,55.5658,55.5067,55.5214,19284.0291
2007-08-29 14:30:00,75.16,75.33,75.15,75.26,29746.64068109549,55.5288,55.6544,55.5214,55.6027,29746.6407
2007-08-29 14:35:00,75.28,75.34,75.27,75.29,20309.775361575543,55.6175,55.6618,55.6101,55.6249,20309.7754
2007-08-29 14:40:00,75.32,75.33,75.23,75.28,17437.685916504255,55.647,55.6544,55.5805,55.6175,17437.6859
2007-08-29 14:45:00,75.27,75.29,75.22,75.28,9334.29069648169,55.6101,55.6249,55.5732,55.6175,9334.2907
2007-08-29 14:50:00,75.27,75.28,75.2,75.21,6769.925120525182,55.6101,55.6175,55.5584,55.5658,6769.9251
2007-08-29 14:55:00,75.21,75.28,75.21,75.24,5539.029644066058,55.5658,55.6175,55.5658,55.5879,5539.0296
2007-08-29 15:00:00,75.24,75.28,75.22,75.27,12514.10401066776,55.5879,55.6175,55.5732,55.6101,12514.104
2007-08-29 15:05:00,75.28,75.34,75.26,75.31,25951.379628679864,55.6175,55.6618,55.6027,55.6397,25951.3796
2007-08-29 15:10:00,75.31,75.34,75.26,75.32,36311.41655554416,55.6397,55.6618,55.6027,55.647,36311.4166
2007-08-29 15:15:00,75.31,75.31,75.22,75.24,29746.64068109549,55.6397,55.6397,55.5732,55.5879,29746.6407
2007-08-29 15:20:00,75.25,75.29,75.21,75.29,30362.088419325057,55.5953,55.6249,55.5658,55.6249,30362.0884
2007-08-29 15:25:00,75.29,75.29,75.24,75.27,10462.611549902556,55.6249,55.6249,55.5879,55.6101,10462.6115
2007-08-29 15:30:00,75.26,75.33,75.22,75.32,25951.379628679864,55.6027,55.6544,55.5732,55.647,25951.3796
2007-08-29 15:35:00,75.32,75.56,75.31,75.54,28926.043696789413,55.647,55.8244,55.6397,55.8096,28926.0437
2007-08-29 15:40:00,75.54,75.62,75.42,75.45,66673.50497486921,55.8096,55.8687,55.7209,55.7431,66673.505
2007-08-29 15:45:00,75.45,75.63,75.42,75.61,69955.89291209355,55.7431,55.8761,55.7209,55.8613,69955.8929
2007-08-29 15:50:00,75.62,75.68,75.5,75.65,92317.16073443428,55.8687,55.913,55.78,55.8908,92317.1607
2007-08-29 15:55:00,75.64,75.68,75.43,75.47,74571.75094881526,55.8835,55.913,55.7283,55.7579,74571.7509
2007-08-30 09:30:00,75.37,75.46,75.21,75.27,21130.372345881628,55.684,55.7505,55.5658,55.6101,21130.3723
2007-08-30 09:35:00,75.23,75.36,75.02,75.12,24002.46179095292,55.5805,55.6766,55.4254,55.4993,24002.4618
2007-08-30 09:40:00,75.1,75.27,75.07,75.22,23592.163298799875,55.4845,55.6101,55.4623,55.5732,23592.1633
2007-08-30 09:45:00,75.17,75.27,75.16,75.16,29438.916811980715,55.5362,55.6101,55.5288,55.5288,29438.9168
2007-08-30 09:50:00,75.16,75.36,75.13,75.24,107395.63032105856,55.5288,55.6766,55.5067,55.5879,107395.6303
2007-08-30 09:55:00,75.24,75.25,75.12,75.16,29951.789927172016,55.5879,55.5953,55.4993,55.5288,29951.7899
2007-08-30 10:00:00,75.15,75.2,75.12,75.14,32721.304749205046,55.5214,55.5584,55.4993,55.5141,32721.3047
2007-08-30 10:05:00,75.14,75.19,75.07,75.09,56928.91578623448,55.5141,55.551,55.4623,55.4771,56928.9158
2007-08-30 10:10:00,75.08,75.13,75.01,75.06,18360.8575238486,55.4697,55.5067,55.418,55.4549,18360.8575
2007-08-30 10:15:00,75.06,75.07,74.89,74.94,15796.491947892093,55.4549,55.4623,55.3294,55.3663,15796.4919
2007-08-30 10:20:00,74.94,74.94,74.76,74.83,24207.61103702944,55.3663,55.3663,55.2333,55.285,24207.611
2007-08-30 10:25:00,74.83,74.88,74.77,74.8,23079.290183608573,55.285,55.322,55.2407,55.2629,23079.2902
2007-08-30 10:30:00,74.8,74.81,74.59,74.63,44825.11026771976,55.2629,55.2702,55.1077,55.1373,44825.1103
2007-08-30 10:35:00,74.59,74.71,74.59,74.68,21950.969330187712,55.1077,55.1964,55.1077,55.1742,21950.9693
2007-08-30 10:40:00,74.66,74.87,74.57,74.83,78469.58662426916,55.1594,55.3146,55.0929,55.285,78469.5866
2007-08-30 10:45:00,74.86,74.87,74.79,74.86,25643.65575956508,55.3072,55.3146,55.2555,55.3072,25643.6558
2007-08-30 10:50:00,74.87,74.98,74.87,74.91,8411.119089137346,55.3146,55.3958,55.3146,55.3441,8411.1191
2007-08-30 10:55:00,74.91,74.94,74.85,74.94,4102.984921530413,55.3441,55.3663,55.2998,55.3663,4102.9849
2007-08-30 11:00:00,74.94,75.0,74.9,74.98,12616.67863370602,55.3663,55.4106,55.3367,55.3958,12616.6786
2007-08-30 11:05:00,74.99,75.05,74.94,74.99,16309.365063083393,55.4032,55.4476,55.3663,55.4032,16309.3651
2007-08-30 11:10:00,74.99,75.0,74.95,74.98,16206.790440045132,55.4032,55.4106,55.3737,55.3958,16206.7904
2007-08-30 11:15:00,74.99,75.08,74.89,75.08,11283.208534208636,55.4032,55.4697,55.3294,55.4697,11283.2085
2007-08-30 11:20:00,75.06,75.11,75.01,75.01,47902.34895886757,55.4549,55.4919,55.418,55.418,47902.349
2007-08-30 11:25:00,74.99,75.08,74.96,75.06,14463.021848394706,55.4032,55.4697,55.3811,55.4549,14463.0218
2007-08-30 11:30:00,75.07,75.09,75.04,75.07,14668.171094471229,55.4623,55.4771,55.4402,55.4623,14668.1711
2007-08-30 11:35:00,75.07,75.09,74.97,74.98,19386.6037542312,55.4623,55.4771,55.3885,55.3958,19386.6038
2007-08-30 11:40:00,74.98,75.05,74.96,74.97,27284.849728177247,55.3958,55.4476,55.3811,55.3885,27284.8497
2007-08-30 11:45:00,74.97,74.98,74.89,74.98,18155.70827777208,55.3885,55.3958,55.3294,55.3958,18155.7083
2007-08-30 11:50:00,74.98,74.98,74.85,74.87,13232.126371935585,55.3958,55.3958,55.2998,55.3146,13232.1264
2007-08-30 11:55:00,74.89,75.04,74.88,75.02,65750.33336752487,55.3294,55.4402,55.322,55.4254,65750.3334
2007-08-30 12:00:00,75.0,75.02,74.84,74.85,33234.17786439635,55.4106,55.4254,55.2924,55.2998,33234.1779
2007-08-30 12:05:00,74.84,75.03,74.79,75.0,14257.872602318186,55.2924,55.4328,55.2555,55.4106,14257.8726
2007-08-30 12:10:00,75.03,75.04,74.99,75.04,7282.798235716484,55.4328,55.4402,55.4032,55.4402,7282.7982
2007-08-30 12:15:00,74.99,75.04,74.92,74.92,12514.10401066776,55.4032,55.4402,55.3515,55.3515,12514.104
2007-08-30 12:20:00,74.91,75.04,74.86,74.96,14668.171094471229,55.3441,55.4402,55.3072,55.3811,14668.1711
2007-08-30 12:25:00,74.94,75.0,74.89,74.96,17129.962047389476,55.3663,55.4106,55.3294,55.3811,17129.962
2007-08-30 12:30:00,74.95,75.04,74.91,75.0,24207.61103702944,55.3737,55.4402,55.3441,55.4106,24207.611
2007-08-30 12:35:00,75.01,75.02,74.94,75.02,10462.611549902556,55.418,55.4254,55.3663,55.4254,10462.6115
2007-08-30 12:40:00,75.02,75.03,74.95,74.99,12924.402502820802,55.4254,55.4328,55.3737,55.4032,12924.4025
2007-08-30 12:45:00,74.99,75.02,74.97,75.02,9847.163811672992,55.4032,55.4254,55.3885,55.4254,9847.1638
2007-08-30 12:50:00,75.02,75.02,74.98,75.0,6154.47738229562,55.4254,55.4254,55.3958,55.4106,6154.4774
2007-08-30 12:55:00,75.0,75.04,74.99,75.04,12821.82787978254,55.4106,55.4402,55.4032,55.4402,12821.8279
2007-08-30 13:00:00,75.02,75.06,74.99,75.03,20514.924607652065,55.4254,55.4549,55.4032,55.4328,20514.9246
2007-08-30 13:05:00,75.02,75.07,75.02,75.07,110062.57052005334,55.4254,55.4623,55.4254,55.4623,110062.5705
2007-08-30 13:10:00,75.07,75.07,75.0,75.0,9334.29069648169,55.4623,55.4623,55.4106,55.4106,9334.2907
2007-08-30 13:15:00,75.03,75.03,74.97,75.01,8205.969843060826,55.4328,55.4328,55.3885,55.418,8205.9698
2007-08-30 13:20:00,74.99,75.02,74.94,74.96,6769.925120525182,55.4032,55.4254,55.3663,55.3811,6769.9251
2007-08-30 13:25:00,74.97,74.97,74.82,74.86,12514.10401066776,55.3885,55.3885,55.2776,55.3072,12514.104
2007-08-30 13:30:00,74.85,74.86,74.8,74.85,6359.626628372141,55.2998,55.3072,55.2629,55.2998,6359.6266
2007-08-30 13:35:00,74.84,74.9,74.82,74.87,6051.902759257359,55.2924,55.3367,55.2776,55.3146,6051.9028
2007-08-30 13:40:00,74.88,74.91,74.84,74.89,4718.432659759975,55.322,55.3441,55.2924,55.3294,4718.4327
2007-08-30 13:45:00,74.92,74.98,74.87,74.96,7795.671350907785,55.3515,55.3958,55.3146,55.3811,7795.6714
2007-08-30 13:50:00,74.95,75.01,74.87,74.97,12001.23089547646,55.3737,55.418,55.3146,55.3885,12001.2309
2007-08-30 13:55:00,74.97,75.04,74.95,75.03,6359.626628372141,55.3885,55.4402,55.3737,55.4328,6359.6266
2007-08-30 14:00:00,75.0,75.05,74.96,74.96,14463.021848394706,55.4106,55.4476,55.3811,55.3811,14463.0218
2007-08-30 14:05:00,74.95,75.04,74.93,74.95,8103.395220022566,55.3737,55.4402,55.3589,55.3737,8103.3952
2007-08-30 14:10:00,74.94,74.99,74.92,74.94,6769.925120525182,55.3663,55.4032,55.3515,55.3663,6769.9251
2007-08-30 14:15:00,74.91,74.96,74.9,74.95,6257.0520053338805,55.3441,55.3811,55.3367,55.3737,6257.052
2007-08-30 14:20:00,74.95,74.95,74.93,74.95,6769.925120525182,55.3737,55.3737,55.3589,55.3737,6769.9251
2007-08-30 14:25:00,74.93,74.95,74.82,74.86,10052.313057749512,55.3589,55.3737,55.2776,55.3072,10052.3131
2007-08-30 14:30:00,74.83,74.91,74.79,74.84,17335.111293465994,55.285,55.3441,55.2555,55.2924,17335.1113
2007-08-30 14:35:00,74.84,74.97,74.83,74.92,10257.462303826032,55.2924,55.3885,55.285,55.3515,10257.4623
2007-08-30 14:40:00,74.89,74.94,74.82,74.84,6359.626628372141,55.3294,55.3663,55.2776,55.2924,6359.6266
2007-08-30 14:45:00,74.82,74.84,74.69,74.72,15899.06657093035,55.2776,55.2924,55.1816,55.2038,15899.0666
2007-08-30 14:50:00,74.69,74.75,74.65,74.7,13334.700994973842,55.1816,55.2259,55.152,55.189,13334.701
2007-08-30 14:55:00,74.69,74.72,74.61,74.65,8308.544466099087,55.1816,55.2038,55.1225,55.152,8308.5445
2007-08-30 15:00:00,74.65,74.72,74.63,74.67,11283.208534208636,55.152,55.2038,55.1373,55.1668,11283.2085
2007-08-30 15:05:00,74.64,74.79,74.6,74.76,17232.536670427737,55.1446,55.2555,55.1151,55.2333,17232.5367
2007-08-30 15:10:00,74.76,74.84,74.72,74.84,18771.15601600164,55.2333,55.2924,55.2038,55.2924,18771.156
2007-08-30 15:15:00,74.84,74.95,74.82,74.95,13232.126371935585,55.2924,55.3737,55.2776,55.3737,13232.1264
2007-08-30 15:20:00,74.93,75.04,74.87,74.97,23284.43942968509,55.3589,55.4402,55.3146,55.3885,23284.4394
2007-08-30 15:25:00,74.98,74.98,74.84,74.92,13539.850241050364,55.3958,55.3958,55.2924,55.3515,13539.8502
2007-08-30 15:30:00,74.92,74.95,74.88,74.95,11796.081649399935,55.3515,55.3737,55.322,55.3737,11796.0816
2007-08-30 15:35:00,74.96,74.97,74.79,74.85,16411.939686121652,55.3811,55.3885,55.2555,55.2998,16411.9397
2007-08-30 15:40:00,74.83,74.91,74.7,74.73,14155.297979279923,55.285,55.3441,55.189,55.2111,14155.298
2007-08-30 15:45:00,74.74,74.78,74.7,74.73,12103.80551851472,55.2185,55.2481,55.189,55.2111,12103.8055
2007-08-30 15:50:00,74.68,74.88,74.68,74.79,9847.163811672992,55.1742,55.322,55.1742,55.2555,9847.1638
2007-08-30 15:55:00,74.77,74.86,74.68,74.82,16309.365063083393,55.2407,55.3072,55.1742,55.2776,16309.3651
2007-08-31 09:30:00,75.94,75.96,75.18,75.2,39388.65524669197,56.1051,56.1199,55.5436,55.5584,39388.6552
2007-08-31 09:35:00,75.28,75.31,75.07,75.2,16822.238178274692,55.6175,55.6397,55.4623,55.5584,16822.2382
2007-08-31 09:40:00,75.2,75.26,75.09,75.15,12616.67863370602,55.5584,55.6027,55.4771,55.5214,12616.6786
2007-08-31 09:45:00,75.14,75.25,75.12,75.25,8308.544466099087,55.5141,55.5953,55.4993,55.5953,8308.5445
2007-08-31 09:50:00,75.26,75.3,75.21,75.21,10770.335419017334,55.6027,55.6323,55.5658,55.5658,10770.3354
2007-08-31 09:55:00,75.21,75.31,75.19,75.19,33644.476356549385,55.5658,55.6397,55.551,55.551,33644.4764
2007-08-31 10:00:00,75.22,75.36,74.81,75.0,34259.92409477895,55.5732,55.6766,55.2702,55.4106,34259.9241
2007-08-31 10:05:00,74.99,75.21,74.97,75.12,18463.43214688686,55.4032,55.5658,55.3885,55.4993,18463.4321
2007-08-31 10:10:00,75.08,75.14,75.02,75.12,20104.626115499024,55.4697,55.5141,55.4254,55.4993,20104.6261
2007-08-31 10:15:00,75.1,75.1,74.93,74.98,18258.28290081034,55.4845,55.4845,55.3589,55.3958,18258.2829
2007-08-31 10:20:00,74.98,75.05,74.96,74.96,11796.081649399935,55.3958,55.4476,55.3811,55.3811,11796.0816
2007-08-31 10:25:00,74.98,75.1,74.98,75.09,9744.58918863473,55.3958,55.4845,55.3958,55.4771,9744.5892
2007-08-31 10:30:00,75.08,75.12,75.02,75.08,14565.596471432968,55.4697,55.4993,55.4254,55.4697,14565.5965
2007-08-31 10:35:00,75.04,75.16,75.01,75.14,12001.23089547646,55.4402,55.5288,55.418,55.5141,12001.2309
2007-08-31 10:40:00,75.11,75.13,75.03,75.05,10770.335419017334,55.4919,55.5067,55.4328,55.4476,10770.3354
2007-08-31 10:45:00,75.02,75.09,74.97,75.01,37029.43891681198,55.4254,55.4771,55.3885,55.418,37029.4389
2007-08-31 10:50:00,75.02,75.04,74.96,75.02,6051.902759257359,55.4254,55.4402,55.3811,55.4254,6051.9028
2007-08-31 10:55:00,75.02,75.02,74.91,74.91,17950.559031695557,55.4254,55.4254,55.3441,55.3441,17950.559
2007-08-31 11:00:00,74.92,74.97,74.81,74.9,10975.484665093856,55.3515,55.3885,55.2702,55.3367,10975.4847
2007-08-31 11:05:00,74.84,74.88,74.71,74.71,18258.28290081034,55.2924,55.322,55.1964,55.1964,18258.2829
2007-08-31 11:10:00,74.71,74.73,74.58,74.67,31798.1331418607,55.1964,55.2111,55.1003,55.1668,31798.1331
2007-08-31 11:15:00,74.71,74.76,74.58,74.69,15488.76807877731,55.1964,55.2333,55.1003,55.1816,15488.7681
2007-08-31 11:20:00,74.7,74.7,74.58,74.67,11898.656272438198,55.189,55.189,55.1003,55.1668,11898.6563
2007-08-31 11:25:00,74.67,74.78,74.67,74.78,7590.522104831264,55.1668,55.2481,55.1668,55.2481,7590.5221
2007-08-31 11:30:00,74.77,74.89,74.76,74.89,10770.335419017334,55.2407,55.3294,55.2333,55.3294,10770.3354
2007-08-31 11:35:00,74.91,74.96,74.86,74.92,14257.872602318186,55.3441,55.3811,55.3072,55.3515,14257.8726
2007-08-31 11:40:00,74.93,75.01,74.9,74.96,9539.43994255821,55.3589,55.418,55.3367,55.3811,9539.4399
2007-08-31 11:45:00,74.97,75.04,74.92,75.04,4923.581905836496,55.3885,55.4402,55.3515,55.4402,4923.5819
2007-08-31 11:50:00,75.04,75.06,74.98,74.98,10360.036926864292,55.4402,55.4549,55.3958,55.3958,10360.0369
2007-08-31 11:55:00,74.96,75.07,74.96,75.05,8411.119089137346,55.3811,55.4623,55.3811,55.4476,8411.1191
2007-08-31 12:00:00,75.06,75.08,75.02,75.03,6564.775874448661,55.4549,55.4697,55.4254,55.4328,6564.7759
2007-08-31 12:05:00,75.04,75.07,75.0,75.06,4205.559544568673,55.4402,55.4623,55.4106,55.4549,4205.5595
2007-08-31 12:10:00,75.06,75.13,75.06,75.11,4923.581905836496,55.4549,55.5067,55.4549,55.4919,4923.5819
2007-08-31 12:15:00,75.11,75.18,75.07,75.18,3487.537183300851,55.4919,55.5436,55.4623,55.5436,3487.5372
2007-08-31 12:20:00,75.18,75.25,75.15,75.18,9334.29069648169,55.5436,55.5953,55.5214,55.5436,9334.2907
2007-08-31 12:25:00,75.2,75.2,75.16,75.16,2974.6640681095496,55.5584,55.5584,55.5288,55.5288,2974.6641
2007-08-31 12:30:00,75.17,75.38,75.17,75.37,13232.126371935585,55.5362,55.6914,55.5362,55.684,13232.1264
2007-08-31 12:35:00,75.37,75.38,75.29,75.36,14668.171094471229,55.684,55.6914,55.6249,55.6766,14668.1711
2007-08-31 12:40:00,75.35,75.41,75.31,75.38,40927.27459226587,55.6692,55.7135,55.6397,55.6914,40927.2746
2007-08-31 12:45:00,75.4,75.42,75.37,75.42,4000.410298492153,55.7061,55.7209,55.684,55.7209,4000.4103
2007-08-31 12:50:00,75.42,75.45,75.37,75.38,6872.499743563442,55.7209,55.7431,55.684,55.6914,6872.4997
2007-08-31 12:55:00,75.42,75.48,75.37,75.37,6872.499743563442,55.7209,55.7652,55.684,55.684,6872.4997
2007-08-31 13:00:00,75.41,75.43,75.36,75.36,8103.395220022566,55.7135,55.7283,55.6766,55.6766,8103.3952
2007-08-31 13:05:00,75.38,75.41,75.35,75.41,5231.305774951277,55.6914,55.7135,55.6692,55.7135,5231.3058
2007-08-31 13:10:00,75.4,75.41,75.38,75.4,1333.4700994973844,55.7061,55.7135,55.6914,55.7061,1333.4701
2007-08-31 13:15:00,75.38,75.4,75.32,75.37,4410.708790645194,55.6914,55.7061,55.647,55.684,4410.7088
2007-08-31 13:20:00,75.33,75.35,75.31,75.32,8616.268335213868,55.6544,55.6692,55.6397,55.647,8616.2683
2007-08-31 13:25:00,75.32,75.34,75.27,75.3,15078.46958662427,55.647,55.6618,55.6101,55.6323,15078.4696
2007-08-31 13:30:00,75.28,75.29,75.13,75.16,11488.357780285158,55.6175,55.6249,55.5067,55.5288,11488.3578
2007-08-31 13:35:00,75.13,75.23,75.13,75.18,8000.820596984306,55.5067,55.5805,55.5067,55.5436,8000.8206
2007-08-31 13:40:00,75.18,75.27,75.16,75.16,5026.156528874756,55.5436,55.6101,55.5288,55.5288,5026.1565
2007-08-31 13:45:00,75.17,75.17,75.08,75.08,5539.029644066058,55.5362,55.5362,55.4697,55.4697,5539.0296
2007-08-31 13:50:00,75.07,75.12,75.03,75.09,7385.372858754744,55.4623,55.4993,55.4328,55.4771,7385.3729
2007-08-31 13:55:00,75.09,75.1,75.05,75.08,9436.86531951995,55.4771,55.4845,55.4476,55.4697,9436.8653
2007-08-31 14:00:00,75.08,75.13,75.06,75.09,50466.71453482408,55.4697,55.5067,55.4549,55.4771,50466.7145
2007-08-31 14:05:00,75.1,75.12,75.05,75.08,6154.47738229562,55.4845,55.4993,55.4476,55.4697,6154.4774
2007-08-31 14:10:00,75.08,75.09,74.99,75.02,8513.693712175607,55.4697,55.4771,55.4032,55.4254,8513.6937
2007-08-31 14:15:00,75.04,75.07,75.02,75.04,6872.499743563442,55.4402,55.4623,55.4254,55.4402,6872.4997
2007-08-31 14:20:00,75.04,75.04,74.95,74.97,6462.201251410401,55.4402,55.4402,55.3737,55.3885,6462.2013
2007-08-31 14:25:00,74.99,75.08,74.96,75.08,14770.745717509488,55.4032,55.4697,55.3811,55.4697,14770.7457
2007-08-31 14:30:00,75.08,75.1,75.05,75.1,19489.17837726946,55.4697,55.4845,55.4476,55.4845,19489.1784
2007-08-31 14:35:00,75.11,75.15,75.02,75.1,17437.685916504255,55.4919,55.5214,55.4254,55.4845,17437.6859
2007-08-31 14:40:00,75.11,75.15,75.08,75.13,36106.26730946764,55.4919,55.5214,55.4697,55.5067,36106.2673
2007-08-31 14:45:00,75.13,75.15,75.07,75.11,13232.126371935585,55.5067,55.5214,55.4623,55.4919,13232.1264
2007-08-31 14:50:00,75.1,75.12,75.07,75.08,12001.23089547646,55.4845,55.4993,55.4623,55.4697,12001.2309
2007-08-31 14:55:00,75.08,75.11,75.08,75.08,10360.036926864292,55.4697,55.4919,55.4697,55.4697,10360.0369
2007-08-31 15:00:00,75.1,75.18,75.08,75.16,57441.78890142578,55.4845,55.5436,55.4697,55.5288,57441.7889
2007-08-31 15:05:00,75.16,75.18,75.13,75.13,34465.07334085547,55.5288,55.5436,55.5067,55.5067,34465.0733
2007-08-31 15:10:00,75.13,75.18,75.1,75.16,44825.11026771976,55.5067,55.5436,55.4845,55.5288,44825.1103
2007-08-31 15:15:00,75.18,75.21,75.15,75.16,17642.835162580777,55.5436,55.5658,55.5214,55.5288,17642.8352
2007-08-31 15:20:00,75.17,75.21,75.14,75.16,32105.857010975484,55.5362,55.5658,55.5141,55.5288,32105.857
2007-08-31 15:25:00,75.16,75.2,75.13,75.14,12206.38014155298,55.5288,55.5584,55.5067,55.5141,12206.3801
2007-08-31 15:30:00,75.14,75.22,75.14,75.16,40004.10298492153,55.5141,55.5732,55.5141,55.5288,40004.103
2007-08-31 15:35:00,75.17,75.23,75.16,75.17,31080.11078059288,55.5362,55.5805,55.5288,55.5362,31080.1108
2007-08-31 15:40:00,75.16,75.25,75.16,75.24,71699.66150374398,55.5288,55.5953,55.5288,55.5879,71699.6615
2007-08-31 15:45:00,75.24,75.24,75.16,75.16,59493.28136219099,55.5879,55.5879,55.5288,55.5288,59493.2814
2007-08-31 15:50:00,75.16,75.22,75.07,75.18,30977.53615755462,55.5288,55.5732,55.4623,55.5436,30977.5362
2007-08-31 15:55:00,75.2,75.2,74.89,74.89,62570.5200533388,55.5584,55.5584,55.3294,55.3294,62570.5201
2007-09-04 09:30:00,75.14,75.43,75.03,75.07,26669.401989947684,55.5141,55.7283,55.4328,55.4623,26669.402
2007-09-04 09:35:00,75.07,75.23,75.01,75.12,13950.148733203405,55.4623,55.5805,55.418,55.4993,13950.1487
2007-09-04 09:40:00,75.15,75.15,74.97,75.05,10052.313057749512,55.5214,55.5214,55.3885,55.4476,10052.3131
2007-09-04 09:45:00,75.09,75.1,74.91,74.96,15283.61883270079,55.4771,55.4845,55.3441,55.3811,15283.6188
2007-09-04 09:50:00,75.02,75.17,74.99,75.0,25233.35726741204,55.4254,55.5362,55.4032,55.4106,25233.3573
2007-09-04 09:55:00,75.02,75.07,74.99,75.02,15283.61883270079,55.4254,55.4623,55.4032,55.4254,15283.6188
2007-09-04 10:00:00,75.04,75.08,74.96,74.99,35695.96881731459,55.4402,55.4697,55.3811,55.4032,35695.9688
2007-09-04 10:05:00,74.95,75.09,74.93,74.94,75392.34793312135,55.3737,55.4771,55.3589,55.3663,75392.3479
2007-09-04 10:10:00,74.94,74.99,74.91,74.98,7795.671350907785,55.3663,55.4032,55.3441,55.3958,7795.6714
2007-09-04 10:15:00,74.99,75.02,74.93,74.97,6359.626628372141,55.4032,55.4254,55.3589,55.3885,6359.6266
2007-09-04 10:20:00,75.0,75.04,74.9,74.92,10770.335419017334,55.4106,55.4402,55.3367,55.3515,10770.3354
2007-09-04 10:25:00,74.92,75.0,74.9,75.0,4205.559544568673,55.3515,55.4106,55.3367,55.4106,4205.5595
2007-09-04 10:30:00,75.02,75.07,74.98,75.03,10257.462303826032,55.4254,55.4623,55.3958,55.4328,10257.4623
2007-09-04 10:35:00,75.05,75.1,75.0,75.01,12001.23089547646,55.4476,55.4845,55.4106,55.418,12001.2309
2007-09-04 10:40:00,75.06,75.1,75.0,75.05,16411.939686121652,55.4549,55.4845,55.4106,55.4476,16411.9397
2007-09-04 10:45:00,75.04,75.09,75.03,75.04,15796.491947892093,55.4402,55.4771,55.4328,55.4402,15796.4919
2007-09-04 10:50:00,75.04,75.09,75.01,75.02,15078.46958662427,55.4402,55.4771,55.418,55.4254,15078.4696
2007-09-04 10:55:00,75.02,75.06,75.0,75.06,8205.969843060826,55.4254,55.4549,55.4106,55.4549,8205.9698
2007-09-04 11:00:00,75.07,75.11,75.06,75.08,6462.201251410401,55.4623,55.4919,55.4549,55.4697,6462.2013
2007-09-04 11:05:00,75.08,75.08,75.05,75.05,3897.8356754538927,55.4697,55.4697,55.4476,55.4476,3897.8357
2007-09-04 11:10:00,75.05,75.08,75.01,75.05,6051.902759257359,55.4476,55.4697,55.418,55.4476,6051.9028
2007-09-04 11:15:00,75.06,75.1,75.03,75.06,62570.5200533388,55.4549,55.4845,55.4328,55.4549,62570.5201
2007-09-04 11:20:00,75.09,75.09,75.03,75.07,34157.34947174069,55.4771,55.4771,55.4328,55.4623,34157.3495
2007-09-04 11:25:00,75.05,75.06,75.0,75.0,4821.007282798236,55.4476,55.4549,55.4106,55.4106,4821.0073
2007-09-04 11:30:00,75.0,75.1,75.0,75.07,31798.1331418607,55.4106,55.4845,55.4106,55.4623,31798.1331
2007-09-04 11:35:00,75.07,75.09,75.05,75.09,49851.26679659452,55.4623,55.4771,55.4476,55.4771,49851.2668
2007-09-04 11:40:00,75.09,75.09,74.99,75.01,10052.313057749512,55.4771,55.4771,55.4032,55.418,10052.3131
2007-09-04 11:45:00,75.0,75.04,74.99,74.99,8308.544466099087,55.4106,55.4402,55.4032,55.4032,8308.5445
2007-09-04 11:50:00,74.99,75.01,74.94,75.0,17540.260539542516,55.4032,55.418,55.3663,55.4106,17540.2605
2007-09-04 11:55:00,74.99,74.99,74.94,74.98,9847.163811672992,55.4032,55.4032,55.3663,55.3958,9847.1638
2007-09-04 12:00:00,74.99,75.03,74.93,74.95,9026.566827366907,55.4032,55.4328,55.3589,55.3737,9026.5668
2007-09-04 12:05:00,74.95,75.08,74.95,75.07,9642.014565596472,55.3737,55.4697,55.3737,55.4623,9642.0146
2007-09-04 12:10:00,75.07,75.08,75.02,75.04,3590.111806339112,55.4623,55.4697,55.4254,55.4402,3590.1118
2007-09-04 12:15:00,75.03,75.08,75.01,75.06,8205.969843060826,55.4328,55.4697,55.418,55.4549,8205.9698
2007-09-04 12:20:00,75.05,75.08,75.04,75.07,4923.581905836496,55.4476,55.4697,55.4402,55.4623,4923.5819
2007-09-04 12:25:00,75.06,75.08,75.06,75.06,8205.969843060826,55.4549,55.4697,55.4549,55.4549,8205.9698
2007-09-04 12:30:00,75.05,75.07,75.04,75.05,5744.178890142579,55.4476,55.4623,55.4402,55.4476,5744.1789
2007-09-04 12:35:00,75.06,75.09,75.04,75.07,8103.395220022566,55.4549,55.4771,55.4402,55.4623,8103.3952
2007-09-04 12:40:00,75.05,75.08,75.04,75.07,6154.47738229562,55.4476,55.4697,55.4402,55.4623,6154.4774
2007-09-04 12:45:00,75.07,75.07,75.01,75.02,8616.268335213868,55.4623,55.4623,55.418,55.4254,8616.2683
2007-09-04 12:50:00,75.01,75.06,74.99,75.06,7077.648989639963,55.418,55.4549,55.4032,55.4549,7077.649
2007-09-04 12:55:00,75.04,75.07,75.04,75.07,7077.648989639963,55.4402,55.4623,55.4402,55.4623,7077.649
2007-09-04 13:00:00,75.06,75.08,75.04,75.06,17642.835162580777,55.4549,55.4697,55.4402,55.4549,17642.8352
2007-09-04 13:05:00,75.06,75.07,75.02,75.04,4308.134167606934,55.4549,55.4623,55.4254,55.4402,4308.1342
2007-09-04 13:10:00,75.04,75.09,75.0,75.0,25951.379628679864,55.4402,55.4771,55.4106,55.4106,25951.3796
2007-09-04 13:15:00,75.02,75.08,75.02,75.05,8000.820596984306,55.4254,55.4697,55.4254,55.4476,8000.8206
2007-09-04 13:20:00,75.05,75.07,75.03,75.06,7077.648989639963,55.4476,55.4623,55.4328,55.4549,7077.649
2007-09-04 13:25:00,75.04,75.05,75.0,75.0,7795.671350907785,55.4402,55.4476,55.4106,55.4106,7795.6714
2007-09-04 13:30:00,75.02,75.03,75.0,75.03,3282.3879372243305,55.4254,55.4328,55.4106,55.4328,3282.3879
2007-09-04 13:35:00,75.01,75.03,74.96,75.03,6872.499743563442,55.418,55.4328,55.3811,55.4328,6872.4997
2007-09-04 13:40:00,75.04,75.05,74.99,74.99,4923.581905836496,55.4402,55.4476,55.4032,55.4032,4923.5819
2007-09-04 13:45:00,75.01,75.09,75.0,75.03,7590.522104831264,55.418,55.4771,55.4106,55.4328,7590.5221
2007-09-04 13:50:00,75.03,75.06,74.99,75.04,4102.984921530413,55.4328,55.4549,55.4032,55.4402,4102.9849
2007-09-04 13:55:00,75.04,75.07,75.01,75.03,3795.261052415632,55.4402,55.4623,55.418,55.4328,3795.2611
2007-09-04 14:00:00,75.03,75.04,74.99,75.01,4410.708790645194,55.4328,55.4402,55.4032,55.418,4410.7088
2007-09-04 14:05:00,75.01,75.06,74.99,75.0,6667.350497486921,55.418,55.4549,55.4032,55.4106,6667.3505
2007-09-04 14:10:00,75.03,75.07,75.01,75.07,9539.43994255821,55.4328,55.4623,55.418,55.4623,9539.4399
2007-09-04 14:15:00,75.07,75.09,75.02,75.07,12616.67863370602,55.4623,55.4771,55.4254,55.4623,12616.6786
2007-09-04 14:20:00,75.08,75.09,75.05,75.06,40209.25223099805,55.4697,55.4771,55.4476,55.4549,40209.2522
2007-09-04 14:25:00,75.07,75.07,75.0,75.01,65237.46025233357,55.4623,55.4623,55.4106,55.418,65237.4603
2007-09-04 14:30:00,75.03,75.09,75.03,75.06,12514.10401066776,55.4328,55.4771,55.4328,55.4549,12514.104
2007-09-04 14:35:00,75.07,75.1,75.05,75.09,6051.902759257359,55.4623,55.4845,55.4476,55.4771,6051.9028
2007-09-04 14:40:00,75.08,75.09,75.05,75.08,6257.0520053338805,55.4697,55.4771,55.4476,55.4697,6257.052
2007-09-04 14:45:00,75.08,75.09,75.04,75.04,7590.522104831264,55.4697,55.4771,55.4402,55.4402,7590.5221
2007-09-04 14:50:00,75.05,75.1,75.04,75.06,10052.313057749512,55.4476,55.4845,55.4402,55.4549,10052.3131
2007-09-04 14:55:00,75.07,75.08,75.04,75.05,6359.626628372141,55.4623,55.4697,55.4402,55.4476,6359.6266
2007-09-04 15:00:00,75.06,75.07,75.04,75.06,7385.372858754744,55.4549,55.4623,55.4402,55.4549,7385.3729
2007-09-04 15:05:00,75.05,75.08,75.05,75.06,10565.186172940814,55.4476,55.4697,55.4476,55.4549,10565.1862
2007-09-04 15:10:00,75.05,75.08,75.03,75.05,7898.245973946045,55.4476,55.4697,55.4328,55.4476,7898.246
2007-09-04 15:15:00,75.06,75.07,75.05,75.06,6154.47738229562,55.4549,55.4623,55.4476,55.4549,6154.4774
2007-09-04 15:20:00,75.07,75.08,75.03,75.07,17335.111293465994,55.4623,55.4697,55.4328,55.4623,17335.1113
2007-09-04 15:25:00,75.07,75.1,75.05,75.08,12821.82787978254,55.4623,55.4845,55.4476,55.4697,12821.8279
2007-09-04 15:30:00,75.11,75.11,75.06,75.07,21540.670838034668,55.4919,55.4919,55.4549,55.4623,21540.6708
2007-09-04 15:35:00,75.06,75.09,75.03,75.08,19591.753000307723,55.4549,55.4771,55.4328,55.4697,19591.753
2007-09-04 15:40:00,75.11,75.11,75.01,75.02,24002.46179095292,55.4919,55.4919,55.418,55.4254,24002.4618
2007-09-04 15:45:00,75.02,75.04,74.96,75.02,17232.536670427737,55.4254,55.4402,55.3811,55.4254,17232.5367
2007-09-04 15:50:00,75.0,75.05,74.96,75.03,11078.059288132115,55.4106,55.4476,55.3811,55.4328,11078.0593
2007-09-04 15:55:00,75.03,75.05,74.94,75.05,15181.044209662528,55.4328,55.4476,55.3663,55.4476,15181.0442
2007-09-05 09:30:00,74.6,74.91,74.19,74.44,18771.15601600164,55.2919,55.5217,54.988,55.1733,18771.156
2007-09-05 09:35:00,74.44,74.53,74.4,74.51,4205.559544568673,55.1733,55.24,55.1437,55.2252,4205.5595
2007-09-05 09:40:00,74.52,74.52,74.38,74.49,12001.23089547646,55.2326,55.2326,55.1288,55.2104,12001.2309
2007-09-05 09:45:00,74.46,74.49,74.31,74.38,15078.46958662427,55.1881,55.2104,55.0769,55.1288,15078.4696
2007-09-05 09:50:00,74.38,74.42,74.33,74.38,10462.611549902556,55.1288,55.1585,55.0918,55.1288,10462.6115
2007-09-05 09:55:00,74.35,74.4,74.35,74.35,13950.148733203405,55.1066,55.1437,55.1066,55.1066,13950.1487
2007-09-05 10:00:00,74.35,74.38,74.25,74.38,19386.6037542312,55.1066,55.1288,55.0325,55.1288,19386.6038
2007-09-05 10:05:00,74.38,74.41,74.27,74.34,13539.850241050364,55.1288,55.1511,55.0473,55.0992,13539.8502
2007-09-05 10:10:00,74.31,74.35,74.21,74.22,8411.119089137346,55.0769,55.1066,55.0028,55.0102,8411.1191
2007-09-05 10:15:00,74.2,74.28,74.1,74.26,10565.186172940814,54.9954,55.0547,54.9213,55.0399,10565.1862
2007-09-05 10:20:00,74.28,74.31,74.15,74.31,44312.23715252846,55.0547,55.0769,54.9584,55.0769,44312.2372
2007-09-05 10:25:00,74.33,74.35,74.2,74.25,11078.059288132115,55.0918,55.1066,54.9954,55.0325,11078.0593
2007-09-05 10:30:00,74.24,74.27,74.09,74.14,45440.55800594933,55.0251,55.0473,54.9139,54.9509,45440.558
2007-09-05 10:35:00,74.15,74.18,74.12,74.15,27695.148220330288,54.9584,54.9806,54.9361,54.9584,27695.1482
2007-09-05 10:40:00,74.15,74.19,74.14,74.16,16719.663555236435,54.9584,54.988,54.9509,54.9658,16719.6636
2007-09-05 10:45:00,74.14,74.21,74.14,74.15,18360.8575238486,54.9509,55.0028,54.9509,54.9584,18360.8575
2007-09-05 10:50:00,74.17,74.18,74.15,74.15,4205.559544568673,54.9732,54.9806,54.9584,54.9584,4205.5595
2007-09-05 10:55:00,74.15,74.22,74.14,74.19,7693.096727869524,54.9584,55.0102,54.9509,54.988,7693.0967
2007-09-05 11:00:00,74.17,74.18,74.14,74.15,11590.932403323415,54.9732,54.9806,54.9509,54.9584,11590.9324
2007-09-05 11:05:00,74.14,74.24,74.14,74.21,6769.925120525182,54.9509,55.0251,54.9509,55.0028,6769.9251
2007-09-05 11:10:00,74.24,74.28,74.14,74.28,8821.417581290389,55.0251,55.0547,54.9509,55.0547,8821.4176
2007-09-05 11:15:00,74.26,74.29,74.14,74.24,17437.685916504255,55.0399,55.0621,54.9509,55.0251,17437.6859
2007-09-05 11:20:00,74.22,74.25,74.15,74.15,5231.305774951277,55.0102,55.0325,54.9584,54.9584,5231.3058
2007-09-05 11:25:00,74.15,74.17,74.14,74.17,6564.775874448661,54.9584,54.9732,54.9509,54.9732,6564.7759
2007-09-05 11:30:00,74.17,74.17,74.13,74.15,25541.081136526824,54.9732,54.9732,54.9435,54.9584,25541.0811
2007-09-05 11:35:00,74.14,74.18,74.14,74.14,9129.14145040517,54.9509,54.9806,54.9509,54.9509,9129.1415
2007-09-05 11:40:00,74.14,74.16,74.11,74.14,10975.484665093856,54.9509,54.9658,54.9287,54.9509,10975.4847
2007-09-05 11:45:00,74.13,74.14,74.1,74.13,5846.753513180839,54.9435,54.9509,54.9213,54.9435,5846.7535
2007-09-05 11:50:00,74.11,74.14,74.1,74.14,5333.880397989537,54.9287,54.9509,54.9213,54.9509,5333.8804
2007-09-05 11:55:00,74.14,74.2,74.14,74.19,6564.775874448661,54.9509,54.9954,54.9509,54.988,6564.7759
2007-09-05 12:00:00,74.21,74.27,74.18,74.25,14975.894963586008,55.0028,55.0473,54.9806,55.0325,14975.895
2007-09-05 12:05:00,74.27,74.34,74.26,74.32,11796.081649399935,55.0473,55.0992,55.0399,55.0844,11796.0816
2007-09-05 12:10:00,74.33,74.46,74.33,74.46,193660.8882962355,55.0918,55.1881,55.0918,55.1881,193660.8883
2007-09-05 12:15:00,74.47,74.5,74.44,74.47,8718.842958252128,55.1955,55.2178,55.1733,55.1955,8718.843
2007-09-05 12:20:00,74.49,74.51,74.46,74.49,7282.798235716484,55.2104,55.2252,55.1881,55.2104,7282.7982
2007-09-05 12:25:00,74.49,74.6,74.49,74.53,14873.320340547749,55.2104,55.2919,55.2104,55.24,14873.3203
2007-09-05 12:30:00,74.54,74.64,74.53,74.6,65032.31100625705,55.2474,55.3215,55.24,55.2919,65032.311
2007-09-05 12:35:00,74.61,74.61,74.57,74.57,16309.365063083393,55.2993,55.2993,55.2697,55.2697,16309.3651
2007-09-05 12:40:00,74.6,74.65,74.6,74.61,6769.925120525182,55.2919,55.3289,55.2919,55.2993,6769.9251
2007-09-05 12:45:00,74.63,74.67,74.54,74.67,26361.678120832905,55.3141,55.3438,55.2474,55.3438,26361.6781
2007-09-05 12:50:00,74.69,74.69,74.6,74.64,11283.208534208636,55.3586,55.3586,55.2919,55.3215,11283.2085
2007-09-05 12:55:00,74.64,74.77,74.64,74.76,14873.320340547749,55.3215,55.4179,55.3215,55.4105,14873.3203
2007-09-05 13:00:00,74.77,74.77,74.65,74.66,26053.954251718125,55.4179,55.4179,55.3289,55.3364,26053.9543
2007-09-05 13:05:00,74.65,74.69,74.65,74.67,5744.178890142579,55.3289,55.3586,55.3289,55.3438,5744.1789
2007-09-05 13:10:00,74.67,74.77,74.67,74.77,18053.13365473381,55.3438,55.4179,55.3438,55.4179,18053.1337
2007-09-05 13:15:00,74.76,74.78,74.67,74.68,21745.82008411119,55.4105,55.4253,55.3438,55.3512,21745.8201
2007-09-05 13:20:00,74.66,74.68,74.64,74.67,11898.656272438198,55.3364,55.3512,55.3215,55.3438,11898.6563
2007-09-05 13:25:00,74.66,74.72,74.65,74.67,20002.051492460763,55.3364,55.3808,55.3289,55.3438,20002.0515
2007-09-05 13:30:00,74.66,74.68,74.52,74.59,24207.61103702944,55.3364,55.3512,55.2326,55.2845,24207.611
2007-09-05 13:35:00,74.59,74.63,74.56,74.58,6872.499743563442,55.2845,55.3141,55.2622,55.2771,6872.4997
2007-09-05 13:40:00,74.59,74.62,74.52,74.53,7487.947481793004,55.2845,55.3067,55.2326,55.24,7487.9475
2007-09-05 13:45:00,74.53,74.62,74.53,74.62,10257.462303826032,55.24,55.3067,55.24,55.3067,10257.4623
2007-09-05 13:50:00,74.62,74.62,74.59,74.61,8000.820596984306,55.3067,55.3067,55.2845,55.2993,8000.8206
2007-09-05 13:55:00,74.59,74.62,74.58,74.6,10872.910042055595,55.2845,55.3067,55.2771,55.2919,10872.91
2007-09-05 14:00:00,74.6,74.66,74.5,74.53,23387.01405272336,55.2919,55.3364,55.2178,55.24,23387.0141
2007-09-05 14:05:00,74.52,74.63,74.46,74.48,10052.313057749512,55.2326,55.3141,55.1881,55.2029,10052.3131
2007-09-05 14:10:00,74.5,74.5,74.45,74.48,14565.596471432968,55.2178,55.2178,55.1807,55.2029,14565.5965
2007-09-05 14:15:00,74.5,74.55,74.49,74.49,5949.328136219099,55.2178,55.2548,55.2104,55.2104,5949.3281
2007-09-05 14:20:00,74.52,74.52,74.38,74.42,14668.171094471229,55.2326,55.2326,55.1288,55.1585,14668.1711
2007-09-05 14:25:00,74.43,74.46,74.39,74.43,9847.163811672992,55.1659,55.1881,55.1362,55.1659,9847.1638
2007-09-05 14:30:00,74.44,74.56,74.43,74.55,6257.0520053338805,55.1733,55.2622,55.1659,55.2548,6257.052
2007-09-05 14:35:00,74.54,74.57,74.48,74.54,14052.723356241666,55.2474,55.2697,55.2029,55.2474,14052.7234
2007-09-05 14:40:00,74.53,74.58,74.4,74.55,12616.67863370602,55.24,55.2771,55.1437,55.2548,12616.6786
2007-09-05 14:45:00,74.55,74.57,74.45,74.48,11488.357780285158,55.2548,55.2697,55.1807,55.2029,11488.3578
2007-09-05 14:50:00,74.47,74.52,74.4,74.52,15591.34270181557,55.1955,55.2326,55.1437,55.2326,15591.3427
2007-09-05 14:55:00,74.5,74.57,74.5,74.57,8205.969843060826,55.2178,55.2697,55.2178,55.2697,8205.9698
2007-09-05 15:00:00,74.57,74.57,74.5,74.52,12103.80551851472,55.2697,55.2697,55.2178,55.2326,12103.8055
2007-09-05 15:05:00,74.53,74.6,74.52,74.59,19591.753000307723,55.24,55.2919,55.2326,55.2845,19591.753
2007-09-05 15:10:00,74.58,74.64,74.54,74.61,9847.163811672992,55.2771,55.3215,55.2474,55.2993,9847.1638
2007-09-05 15:15:00,74.64,74.71,74.62,74.69,8411.119089137346,55.3215,55.3734,55.3067,55.3586,8411.1191
2007-09-05 15:20:00,74.7,74.7,74.52,74.63,22053.54395322597,55.366,55.366,55.2326,55.3141,22053.544
2007-09-05 15:25:00,74.62,74.62,74.52,74.54,12924.402502820802,55.3067,55.3067,55.2326,55.2474,12924.4025
2007-09-05 15:30:00,74.54,74.6,74.39,74.44,19386.6037542312,55.2474,55.2919,55.1362,55.1733,19386.6038
2007-09-05 15:35:00,74.45,74.45,74.33,74.33,22976.71556057032,55.1807,55.1807,55.0918,55.0918,22976.7156
2007-09-05 15:40:00,74.31,74.48,74.31,74.41,15693.91732485383,55.0769,55.2029,55.0769,55.1511,15693.9173
2007-09-05 15:45:00,74.38,74.58,74.38,74.5,14770.745717509488,55.1288,55.2771,55.1288,55.2178,14770.7457
2007-09-05 15:50:00,74.47,74.57,74.4,74.43,9231.71607344343,55.1955,55.2697,55.1437,55.1659,9231.7161
2007-09-05 15:55:00,74.45,74.47,74.34,74.39,15488.76807877731,55.1807,55.1955,55.0992,55.1362,15488.7681
2007-09-06 09:30:00,74.37,74.45,74.25,74.39,17642.835162580777,55.1214,55.1807,55.0325,55.1362,17642.8352
2007-09-06 09:35:00,74.36,74.63,74.36,74.57,11283.208534208636,55.114,55.3141,55.114,55.2697,11283.2085
2007-09-06 09:40:00,74.55,74.67,74.53,74.58,45132.83413683454,55.2548,55.3438,55.24,55.2771,45132.8341
2007-09-06 09:45:00,74.59,74.68,74.58,74.65,13026.977125859064,55.2845,55.3512,55.2771,55.3289,13026.9771
2007-09-06 09:50:00,74.64,74.77,74.6,74.62,13026.977125859064,55.3215,55.4179,55.2919,55.3067,13026.9771
2007-09-06 09:55:00,74.63,74.7,74.61,74.64,5846.753513180839,55.3141,55.366,55.2993,55.3215,5846.7535
2007-09-06 10:00:00,74.67,74.7,74.61,74.61,50158.9906657093,55.3438,55.366,55.2993,55.2993,50158.9907
2007-09-06 10:05:00,74.56,74.65,74.55,74.63,5436.455021027798,55.2622,55.3289,55.2548,55.3141,5436.455
2007-09-06 10:10:00,74.61,74.7,74.61,74.69,8103.395220022566,55.2993,55.366,55.2993,55.3586,8103.3952
2007-09-06 10:15:00,74.68,74.72,74.63,74.7,9129.14145040517,55.3512,55.3808,55.3141,55.366,9129.1415
2007-09-06 10:20:00,74.7,74.77,74.66,74.76,9949.738434711251,55.366,55.4179,55.3364,55.4105,9949.7384
2007-09-06 10:25:00,74.77,74.82,74.75,74.75,10565.186172940814,55.4179,55.4549,55.4031,55.4031,10565.1862
2007-09-06 10:30:00,74.74,74.8,74.7,74.78,81239.10144630219,55.3957,55.4401,55.366,55.4253,81239.1014
2007-09-06 10:35:00,74.78,74.78,74.72,74.74,39183.506000615445,55.4253,55.4253,55.3808,55.3957,39183.506
2007-09-06 10:40:00,74.74,74.78,74.72,74.76,122986.97302287414,55.3957,55.4253,55.3808,55.4105,122986.973
2007-09-06 10:45:00,74.75,74.81,74.73,74.75,13539.850241050364,55.4031,55.4475,55.3882,55.4031,13539.8502
2007-09-06 10:50:00,74.75,74.76,74.72,74.72,9949.738434711251,55.4031,55.4105,55.3808,55.3808,9949.7384
2007-09-06 10:55:00,74.72,74.76,74.72,74.75,12821.82787978254,55.3808,55.4105,55.3808,55.4031,12821.8279
2007-09-06 11:00:00,74.75,74.76,74.73,74.76,79803.05672376654,55.4031,55.4105,55.3882,55.4105,79803.0567
2007-09-06 11:05:00,74.76,74.82,74.75,74.79,13437.275618012103,55.4105,55.4549,55.4031,55.4327,13437.2756
2007-09-06 11:10:00,74.78,74.85,74.78,74.8,12206.38014155298,55.4253,55.4772,55.4253,55.4401,12206.3801
2007-09-06 11:15:00,74.79,74.8,74.75,74.8,7795.671350907785,55.4327,55.4401,55.4031,55.4401,7795.6714
2007-09-06 11:20:00,74.8,74.85,74.78,74.84,54364.55021027797,55.4401,55.4772,55.4253,55.4698,54364.5502
2007-09-06 11:25:00,74.85,74.9,74.73,74.74,24720.48415222074,55.4772,55.5142,55.3882,55.3957,24720.4842
2007-09-06 11:30:00,74.72,74.76,74.7,74.71,22053.54395322597,55.3808,55.4105,55.366,55.3734,22053.544
2007-09-06 11:35:00,74.71,74.71,74.64,74.67,13744.999487126885,55.3734,55.3734,55.3215,55.3438,13744.9995
2007-09-06 11:40:00,74.67,74.75,74.64,74.74,14565.596471432968,55.3438,55.4031,55.3215,55.3957,14565.5965
2007-09-06 11:45:00,74.73,74.76,74.73,74.73,3179.8133141860703,55.3882,55.4105,55.3882,55.3882,3179.8133
2007-09-06 11:50:00,74.76,74.76,74.7,74.71,6975.074366601702,55.4105,55.4105,55.366,55.3734,6975.0744
2007-09-06 11:55:00,74.7,74.74,74.7,74.7,2461.790952918248,55.366,55.3957,55.366,55.366,2461.791
2007-09-06 12:00:00,74.69,74.77,74.69,74.77,6872.499743563442,55.3586,55.4179,55.3586,55.4179,6872.4997
2007-09-06 12:05:00,74.76,74.77,74.72,74.76,4615.858036721715,55.4105,55.4179,55.3808,55.4105,4615.858
2007-09-06 12:10:00,74.75,74.79,74.67,74.76,28926.043696789413,55.4031,55.4327,55.3438,55.4105,28926.0437
2007-09-06 12:15:00,74.76,74.85,74.75,74.8,19899.476869422502,55.4105,55.4772,55.4031,55.4401,19899.4769
2007-09-06 12:20:00,74.8,74.81,74.77,74.78,4205.559544568673,55.4401,55.4475,55.4179,55.4253,4205.5595
2007-09-06 12:25:00,74.76,74.78,74.76,74.77,4308.134167606934,55.4105,55.4253,55.4105,55.4179,4308.1342
2007-09-06 12:30:00,74.77,74.78,74.75,74.77,9334.29069648169,55.4179,55.4253,55.4031,55.4179,9334.2907
2007-09-06 12:35:00,74.77,74.83,74.77,74.83,5128.731151913016,55.4179,55.4624,55.4179,55.4624,5128.7312
2007-09-06 12:40:00,74.82,74.83,74.77,74.77,104728.6901220638,55.4549,55.4624,55.4179,55.4179,104728.6901
2007-09-06 12:45:00,74.77,74.79,74.69,74.73,18566.00676992512,55.4179,55.4327,55.3586,55.3882,18566.0068
2007-09-06 12:50:00,74.73,74.77,74.72,74.76,9436.86531951995,55.3882,55.4179,55.3808,55.4105,9436.8653
2007-09-06 12:55:00,74.76,74.87,74.76,74.87,14463.021848394706,55.4105,55.492,55.4105,55.492,14463.0218
2007-09-06 13:00:00,74.87,74.94,74.83,74.92,42978.76705303108,55.492,55.5439,55.4624,55.5291,42978.7671
2007-09-06 13:05:00,74.9,74.93,74.81,74.93,29644.06605805724,55.5142,55.5365,55.4475,55.5365,29644.0661
2007-09-06 13:10:00,74.91,74.98,74.9,74.96,9334.29069648169,55.5217,55.5735,55.5142,55.5587,9334.2907
2007-09-06 13:15:00,74.96,75.04,74.95,75.02,7693.096727869524,55.5587,55.618,55.5513,55.6032,7693.0967
2007-09-06 13:20:00,75.03,75.09,74.98,74.99,35285.670325161555,55.6106,55.6551,55.5735,55.5809,35285.6703
2007-09-06 13:25:00,74.99,75.07,74.98,75.0,34875.37183300851,55.5809,55.6402,55.5735,55.5884,34875.3718
2007-09-06 13:30:00,75.0,75.03,74.96,75.02,12411.5293876295,55.5884,55.6106,55.5587,55.6032,12411.5294
2007-09-06 13:35:00,75.02,75.07,74.96,74.98,7487.947481793004,55.6032,55.6402,55.5587,55.5735,7487.9475
2007-09-06 13:40:00,74.98,75.09,74.98,75.08,4410.708790645194,55.5735,55.6551,55.5735,55.6477,4410.7088
2007-09-06 13:45:00,75.08,75.15,75.07,75.13,120832.90593907068,55.6477,55.6995,55.6402,55.6847,120832.9059
2007-09-06 13:50:00,75.15,75.19,75.11,75.16,9642.014565596472,55.6995,55.7292,55.6699,55.7069,9642.0146
2007-09-06 13:55:00,75.16,75.19,75.07,75.19,9847.163811672992,55.7069,55.7292,55.6402,55.7292,9847.1638
2007-09-06 14:00:00,75.18,75.3,75.13,75.27,26977.125859062467,55.7218,55.8107,55.6847,55.7885,26977.1259
2007-09-06 14:05:00,75.23,75.25,75.15,75.15,12001.23089547646,55.7588,55.7737,55.6995,55.6995,12001.2309
2007-09-06 14:10:00,75.16,75.2,75.16,75.2,12821.82787978254,55.7069,55.7366,55.7069,55.7366,12821.8279
2007-09-06 14:15:00,75.2,75.22,75.16,75.18,12514.10401066776,55.7366,55.7514,55.7069,55.7218,12514.104
2007-09-06 14:20:00,75.16,75.18,75.1,75.15,8923.992204328648,55.7069,55.7218,55.6625,55.6995,8923.9922
2007-09-06 14:25:00,75.15,75.21,75.01,75.04,17950.559031695557,55.6995,55.744,55.5958,55.618,17950.559
2007-09-06 14:30:00,75.03,75.12,75.03,75.11,4102.984921530413,55.6106,55.6773,55.6106,55.6699,4102.9849
2007-09-06 14:35:00,75.11,75.14,75.1,75.11,4000.410298492153,55.6699,55.6921,55.6625,55.6699,4000.4103
2007-09-06 14:40:00,75.11,75.11,75.04,75.05,4923.581905836496,55.6699,55.6699,55.618,55.6254,4923.5819
2007-09-06 14:45:00,75.05,75.08,75.02,75.04,4513.283413683455,55.6254,55.6477,55.6032,55.618,4513.2834
2007-09-06 14:50:00,75.05,75.06,74.99,75.04,3692.686429377372,55.6254,55.6328,55.5809,55.618,3692.6864
2007-09-06 14:55:00,75.02,75.1,75.02,75.07,4308.134167606934,55.6032,55.6625,55.6032,55.6402,4308.1342
2007-09-06 15:00:00,75.08,75.19,75.07,75.12,60621.602215611856,55.6477,55.7292,55.6402,55.6773,60621.6022
2007-09-06 15:05:00,75.13,75.16,75.05,75.08,6462.201251410401,55.6847,55.7069,55.6254,55.6477,6462.2013
2007-09-06 15:10:00,75.08,75.08,74.97,75.04,8205.969843060826,55.6477,55.6477,55.5661,55.618,8205.9698
2007-09-06 15:15:00,75.04,75.07,74.96,75.01,8718.842958252128,55.618,55.6402,55.5587,55.5958,8718.843
2007-09-06 15:20:00,75.02,75.07,74.96,75.05,5436.455021027798,55.6032,55.6402,55.5587,55.6254,5436.455
2007-09-06 15:25:00,75.05,75.07,74.98,75.02,4615.858036721715,55.6254,55.6402,55.5735,55.6032,4615.858
2007-09-06 15:30:00,74.98,75.06,74.98,75.03,7180.223612678223,55.5735,55.6328,55.5735,55.6106,7180.2236
2007-09-06 15:35:00,75.04,75.09,75.02,75.02,8513.693712175607,55.618,55.6551,55.6032,55.6032,8513.6937
2007-09-06 15:40:00,75.02,75.09,74.99,75.08,15591.34270181557,55.6032,55.6551,55.5809,55.6477,15591.3427
2007-09-06 15:45:00,75.09,75.13,75.06,75.09,42465.89393783978,55.6551,55.6847,55.6328,55.6551,42465.8939
2007-09-06 15:50:00,75.09,75.17,75.07,75.14,15591.34270181557,55.6551,55.7144,55.6402,55.6921,15591.3427
2007-09-06 15:55:00,75.15,75.18,75.04,75.07,87188.42958252128,55.6995,55.7218,55.618,55.6402,87188.4296
2007-09-07 09:30:00,74.59,74.62,74.18,74.56,27592.57359729203,55.2845,55.3067,54.9806,55.2622,27592.5736
2007-09-07 09:35:00,74.56,74.93,74.56,74.67,12924.402502820802,55.2622,55.5365,55.2622,55.3438,12924.4025
2007-09-07 09:40:00,74.76,74.93,74.75,74.93,6975.074366601702,55.4105,55.5365,55.4031,55.5365,6975.0744
2007-09-07 09:45:00,74.94,74.99,74.82,74.99,3692.686429377372,55.5439,55.5809,55.4549,55.5809,3692.6864
2007-09-07 09:50:00,74.99,75.06,74.82,74.87,9026.566827366907,55.5809,55.6328,55.4549,55.492,9026.5668
2007-09-07 09:55:00,74.88,74.93,74.73,74.78,11796.081649399935,55.4994,55.5365,55.3882,55.4253,11796.0816
2007-09-07 10:00:00,74.82,74.98,74.76,74.96,60006.15447738229,55.4549,55.5735,55.4105,55.5587,60006.1545
2007-09-07 10:05:00,74.96,75.02,74.85,74.89,23899.887167914658,55.5587,55.6032,55.4772,55.5068,23899.8872
2007-09-07 10:10:00,74.88,74.91,74.87,74.91,22053.54395322597,55.4994,55.5217,55.492,55.5217,22053.544
2007-09-07 10:15:00,74.9,74.93,74.86,74.89,17745.40978561904,55.5142,55.5365,55.4846,55.5068,17745.4098
2007-09-07 10:20:00,74.89,74.99,74.87,74.95,50774.43840393886,55.5068,55.5809,55.492,55.5513,50774.4384
2007-09-07 10:25:00,74.93,75.01,74.88,74.98,58980.40824699969,55.5365,55.5958,55.4994,55.5735,58980.4082
2007-09-07 10:30:00,74.99,75.09,74.94,75.08,171709.9189660478,55.5809,55.6551,55.5439,55.6477,171709.919
2007-09-07 10:35:00,75.07,75.1,75.04,75.07,27182.275105138982,55.6402,55.6625,55.618,55.6402,27182.2751
2007-09-07 10:40:00,75.07,75.12,75.06,75.09,10565.186172940814,55.6402,55.6773,55.6328,55.6551,10565.1862
2007-09-07 10:45:00,75.09,75.1,75.05,75.08,14257.872602318186,55.6551,55.6625,55.6254,55.6477,14257.8726
2007-09-07 10:50:00,75.07,75.08,75.02,75.06,13847.574110165144,55.6402,55.6477,55.6032,55.6328,13847.5741
2007-09-07 10:55:00,75.06,75.07,75.04,75.04,7180.223612678223,55.6328,55.6402,55.618,55.618,7180.2236
2007-09-07 11:00:00,75.07,75.11,75.04,75.07,7180.223612678223,55.6402,55.6699,55.618,55.6402,7180.2236
2007-09-07 11:05:00,75.06,75.1,75.04,75.06,8923.992204328648,55.6328,55.6625,55.618,55.6328,8923.9922
2007-09-07 11:10:00,75.06,75.08,75.01,75.05,8411.119089137346,55.6328,55.6477,55.5958,55.6254,8411.1191
2007-09-07 11:15:00,75.06,75.07,75.01,75.06,6154.47738229562,55.6328,55.6402,55.5958,55.6328,6154.4774
2007-09-07 11:20:00,75.06,75.12,75.02,75.05,13847.574110165144,55.6328,55.6773,55.6032,55.6254,13847.5741
2007-09-07 11:25:00,75.06,75.1,75.02,75.05,6769.925120525182,55.6328,55.6625,55.6032,55.6254,6769.9251
2007-09-07 11:30:00,75.05,75.13,75.02,75.12,9129.14145040517,55.6254,55.6847,55.6032,55.6773,9129.1415
2007-09-07 11:35:00,75.12,75.17,75.1,75.16,9129.14145040517,55.6773,55.7144,55.6625,55.7069,9129.1415
2007-09-07 11:40:00,75.15,75.18,75.11,75.18,7282.798235716484,55.6995,55.7218,55.6699,55.7218,7282.7982
2007-09-07 11:45:00,75.19,75.2,75.1,75.13,36311.41655554416,55.7292,55.7366,55.6625,55.6847,36311.4166
2007-09-07 11:50:00,75.13,75.13,75.03,75.06,6359.626628372141,55.6847,55.6847,55.6106,55.6328,6359.6266
2007-09-07 11:55:00,75.04,75.1,74.99,75.05,13437.275618012103,55.618,55.6625,55.5809,55.6254,13437.2756
2007-09-07 12:00:00,75.02,75.07,75.02,75.05,3795.261052415632,55.6032,55.6402,55.6032,55.6254,3795.2611
2007-09-07 12:05:00,75.05,75.09,75.03,75.09,5949.328136219099,55.6254,55.6551,55.6106,55.6551,5949.3281
2007-09-07 12:10:00,75.06,75.09,75.05,75.05,3384.962560262591,55.6328,55.6551,55.6254,55.6254,3384.9626
2007-09-07 12:15:00,75.05,75.1,75.03,75.03,8308.544466099087,55.6254,55.6625,55.6106,55.6106,8308.5445
2007-09-07 12:20:00,75.06,75.1,75.02,75.06,6359.626628372141,55.6328,55.6625,55.6032,55.6328,6359.6266
2007-09-07 12:25:00,75.06,75.14,75.03,75.11,10052.313057749512,55.6328,55.6921,55.6106,55.6699,10052.3131
2007-09-07 12:30:00,75.14,75.18,75.1,75.18,3384.962560262591,55.6921,55.7218,55.6625,55.7218,3384.9626
2007-09-07 12:35:00,75.16,75.17,75.07,75.09,6975.074366601702,55.7069,55.7144,55.6402,55.6551,6975.0744
2007-09-07 12:40:00,75.12,75.2,75.1,75.18,3179.8133141860703,55.6773,55.7366,55.6625,55.7218,3179.8133
2007-09-07 12:45:00,75.17,75.17,75.07,75.13,5846.753513180839,55.7144,55.7144,55.6402,55.6847,5846.7535
2007-09-07 12:50:00,75.12,75.12,75.06,75.06,1436.0447225356447,55.6773,55.6773,55.6328,55.6328,1436.0447
2007-09-07 12:55:00,75.07,75.16,75.07,75.13,1948.9178377269463,55.6402,55.7069,55.6402,55.6847,1948.9178
2007-09-07 13:00:00,75.16,75.18,75.12,75.14,7487.947481793004,55.7069,55.7218,55.6773,55.6921,7487.9475
2007-09-07 13:05:00,75.13,75.19,75.1,75.17,3590.111806339112,55.6847,55.7292,55.6625,55.7144,3590.1118
2007-09-07 13:10:00,75.17,75.18,75.07,75.12,9539.43994255821,55.7144,55.7218,55.6402,55.6773,9539.4399
2007-09-07 13:15:00,75.16,75.16,75.07,75.11,3282.3879372243305,55.7069,55.7069,55.6402,55.6699,3282.3879
2007-09-07 13:20:00,75.1,75.12,75.04,75.11,10667.760795979077,55.6625,55.6773,55.618,55.6699,10667.7608
2007-09-07 13:25:00,75.11,75.14,75.02,75.03,58672.68437788491,55.6699,55.6921,55.6032,55.6106,58672.6844
2007-09-07 13:30:00,75.03,75.08,74.95,75.04,26874.551236024206,55.6106,55.6477,55.5513,55.618,26874.5512
2007-09-07 13:35:00,75.02,75.03,74.97,75.02,17129.962047389476,55.6032,55.6106,55.5661,55.6032,17129.962
2007-09-07 13:40:00,75.03,75.05,74.98,75.02,18771.15601600164,55.6106,55.6254,55.5735,55.6032,18771.156
2007-09-07 13:45:00,75.01,75.09,74.98,75.06,6667.350497486921,55.5958,55.6551,55.5735,55.6328,6667.3505
2007-09-07 13:50:00,75.07,75.08,75.02,75.04,4821.007282798236,55.6402,55.6477,55.6032,55.618,4821.0073
2007-09-07 13:55:00,75.02,75.11,75.0,75.07,8411.119089137346,55.6032,55.6699,55.5884,55.6402,8411.1191
2007-09-07 14:00:00,75.06,75.06,74.98,75.03,18155.70827777208,55.6328,55.6328,55.5735,55.6106,18155.7083
2007-09-07 14:05:00,75.01,75.04,74.99,75.02,7180.223612678223,55.5958,55.618,55.5809,55.6032,7180.2236
2007-09-07 14:10:00,75.01,75.1,74.98,75.09,12821.82787978254,55.5958,55.6625,55.5735,55.6551,12821.8279
2007-09-07 14:15:00,75.1,75.1,74.97,75.03,9847.163811672992,55.6625,55.6625,55.5661,55.6106,9847.1638
2007-09-07 14:20:00,75.03,75.11,74.98,75.11,11078.059288132115,55.6106,55.6699,55.5735,55.6699,11078.0593
2007-09-07 14:25:00,75.07,75.07,75.0,75.03,2666.9401989947687,55.6402,55.6402,55.5884,55.6106,2666.9402
2007-09-07 14:30:00,75.03,75.03,74.98,75.03,8513.693712175607,55.6106,55.6106,55.5735,55.6106,8513.6937
2007-09-07 14:35:00,75.03,75.08,74.99,75.05,6359.626628372141,55.6106,55.6477,55.5809,55.6254,6359.6266
2007-09-07 14:40:00,75.07,75.07,75.0,75.03,3692.686429377372,55.6402,55.6402,55.5884,55.6106,3692.6864
2007-09-07 14:45:00,75.03,75.06,74.9,74.91,14463.021848394706,55.6106,55.6328,55.5142,55.5217,14463.0218
2007-09-07 14:50:00,74.93,74.94,74.87,74.87,9231.71607344343,55.5365,55.5439,55.492,55.492,9231.7161
2007-09-07 14:55:00,74.89,74.91,74.73,74.85,31592.983895784186,55.5068,55.5217,55.3882,55.4772,31592.9839
2007-09-07 15:00:00,74.85,74.97,74.82,74.96,14565.596471432968,55.4772,55.5661,55.4549,55.5587,14565.5965
2007-09-07 15:05:00,74.95,74.97,74.85,74.85,11283.208534208636,55.5513,55.5661,55.4772,55.4772,11283.2085
2007-09-07 15:10:00,74.86,74.94,74.84,74.93,5333.880397989537,55.4846,55.5439,55.4698,55.5365,5333.8804
2007-09-07 15:15:00,74.91,74.94,74.86,74.86,10565.186172940814,55.5217,55.5439,55.4846,55.4846,10565.1862
2007-09-07 15:20:00,74.84,75.13,74.8,74.83,37850.03590111806,55.4698,55.6847,55.4401,55.4624,37850.0359
2007-09-07 15:25:00,74.82,74.87,74.77,74.83,41337.57308441892,55.4549,55.492,55.4179,55.4624,41337.5731
2007-09-07 15:30:00,74.86,74.89,74.74,74.85,72520.25848805005,55.4846,55.5068,55.3957,55.4772,72520.2585
2007-09-07 15:35:00,74.82,74.86,74.77,74.79,12001.23089547646,55.4549,55.4846,55.4179,55.4327,12001.2309
2007-09-07 15:40:00,74.79,74.82,74.71,74.8,12206.38014155298,55.4327,55.4549,55.3734,55.4401,12206.3801
2007-09-07 15:45:00,74.79,74.89,74.74,74.87,17437.685916504255,55.4327,55.5068,55.3957,55.492,17437.6859
2007-09-07 15:50:00,74.88,75.04,74.84,75.04,27387.424351215508,55.4994,55.618,55.4698,55.618,27387.4244
2007-09-07 15:55:00,75.05,75.09,74.88,74.88,33029.028618319826,55.6254,55.6551,55.4994,55.4994,33029.0286
2007-09-10 09:30:00,74.97,75.27,74.97,75.16,15796.491947892093,55.5661,55.7885,55.5661,55.7069,15796.4919
2007-09-10 09:35:00,75.19,75.22,74.86,75.06,12924.402502820802,55.7292,55.7514,55.4846,55.6328,12924.4025
2007-09-10 09:40:00,75.0,75.38,74.91,75.35,7487.947481793004,55.5884,55.87,55.5217,55.8478,7487.9475
2007-09-10 09:45:00,75.34,75.35,75.18,75.31,7487.947481793004,55.8404,55.8478,55.7218,55.8181,7487.9475
2007-09-10 09:50:00,75.32,75.37,75.17,75.33,26977.125859062467,55.8255,55.8626,55.7144,55.8329,26977.1259
2007-09-10 09:55:00,75.32,75.33,75.16,75.19,11796.081649399935,55.8255,55.8329,55.7069,55.7292,11796.0816
2007-09-10 10:00:00,75.16,75.35,75.16,75.33,213765.51441173453,55.7069,55.8478,55.7069,55.8329,213765.5144
2007-09-10 10:05:00,75.34,75.59,75.34,75.47,39593.80449276849,55.8404,56.0257,55.8404,55.9367,39593.8045
2007-09-10 10:10:00,75.47,75.51,75.38,75.51,16719.663555236435,55.9367,55.9664,55.87,55.9664,16719.6636
2007-09-10 10:15:00,75.5,75.5,75.36,75.38,10872.910042055595,55.9589,55.9589,55.8552,55.87,10872.91
2007-09-10 10:20:00,75.41,75.44,75.34,75.42,12308.95476459124,55.8922,55.9145,55.8404,55.8997,12308.9548
2007-09-10 10:25:00,75.42,75.42,75.02,75.06,20002.051492460763,55.8997,55.8997,55.6032,55.6328,20002.0515
2007-09-10 10:30:00,75.07,75.12,75.02,75.07,16411.939686121652,55.6402,55.6773,55.6032,55.6402,16411.9397
2007-09-10 10:35:00,75.03,75.03,74.78,74.89,16001.641193968611,55.6106,55.6106,55.4253,55.5068,16001.6412
2007-09-10 10:40:00,74.91,74.96,74.76,74.77,9949.738434711251,55.5217,55.5587,55.4105,55.4179,9949.7384
2007-09-10 10:45:00,74.79,74.82,74.75,74.82,10975.484665093856,55.4327,55.4549,55.4031,55.4549,10975.4847
2007-09-10 10:50:00,74.78,74.82,74.76,74.79,3795.261052415632,55.4253,55.4549,55.4105,55.4327,3795.2611
2007-09-10 10:55:00,74.78,74.8,74.75,74.8,6872.499743563442,55.4253,55.4401,55.4031,55.4401,6872.4997
2007-09-10 11:00:00,74.79,74.79,74.75,74.75,9231.71607344343,55.4327,55.4327,55.4031,55.4031,9231.7161
2007-09-10 11:05:00,74.77,74.98,74.77,74.95,18976.30526207816,55.4179,55.5735,55.4179,55.5513,18976.3053
2007-09-10 11:10:00,74.96,75.02,74.82,74.86,19284.029131192943,55.5587,55.6032,55.4549,55.4846,19284.0291
2007-09-10 11:15:00,74.87,74.96,74.85,74.87,8205.969843060826,55.492,55.5587,55.4772,55.492,8205.9698
2007-09-10 11:20:00,74.9,74.99,74.87,74.99,5231.305774951277,55.5142,55.5809,55.492,55.5809,5231.3058
2007-09-10 11:25:00,75.01,75.06,74.96,75.03,5436.455021027798,55.5958,55.6328,55.5587,55.6106,5436.455
2007-09-10 11:30:00,75.03,75.07,74.98,75.06,6769.925120525182,55.6106,55.6402,55.5735,55.6328,6769.9251
2007-09-10 11:35:00,75.02,75.12,74.85,75.12,19078.87988511642,55.6032,55.6773,55.4772,55.6773,19078.8799
2007-09-10 11:40:00,75.11,75.16,75.03,75.06,9744.58918863473,55.6699,55.7069,55.6106,55.6328,9744.5892
2007-09-10 11:45:00,75.03,75.08,74.98,75.08,11590.932403323415,55.6106,55.6477,55.5735,55.6477,11590.9324
2007-09-10 11:50:00,75.04,75.06,74.95,74.98,7898.245973946045,55.618,55.6328,55.5513,55.5735,7898.246
2007-09-10 11:55:00,74.96,75.0,74.95,74.99,2872.089445071289,55.5587,55.5884,55.5513,55.5809,2872.0894
2007-09-10 12:00:00,74.99,75.04,74.97,75.0,11488.357780285158,55.5809,55.618,55.5661,55.5884,11488.3578
2007-09-10 12:05:00,74.99,75.08,74.99,75.04,7795.671350907785,55.5809,55.6477,55.5809,55.618,7795.6714
2007-09-10 12:10:00,75.02,75.07,75.01,75.04,7693.096727869524,55.6032,55.6402,55.5958,55.618,7693.0967
2007-09-10 12:15:00,75.05,75.08,75.02,75.02,6564.775874448661,55.6254,55.6477,55.6032,55.6032,6564.7759
2007-09-10 12:20:00,75.03,75.07,75.03,75.07,12514.10401066776,55.6106,55.6402,55.6106,55.6402,12514.104
2007-09-10 12:25:00,75.06,75.07,75.03,75.04,4615.858036721715,55.6328,55.6402,55.6106,55.618,4615.858
2007-09-10 12:30:00,75.04,75.09,74.97,75.02,11078.059288132115,55.618,55.6551,55.5661,55.6032,11078.0593
2007-09-10 12:35:00,75.03,75.07,74.98,75.03,8103.395220022566,55.6106,55.6402,55.5735,55.6106,8103.3952
2007-09-10 12:40:00,75.03,75.07,75.01,75.03,6667.350497486921,55.6106,55.6402,55.5958,55.6106,6667.3505
2007-09-10 12:45:00,75.03,75.04,74.99,75.04,5641.604267104318,55.6106,55.618,55.5809,55.618,5641.6043
2007-09-10 12:50:00,75.05,75.06,75.0,75.06,7487.947481793004,55.6254,55.6328,55.5884,55.6328,7487.9475
2007-09-10 12:55:00,75.06,75.08,75.03,75.04,4513.283413683455,55.6328,55.6477,55.6106,55.618,4513.2834
2007-09-10 13:00:00,75.06,75.06,75.01,75.01,6462.201251410401,55.6328,55.6328,55.5958,55.5958,6462.2013
2007-09-10 13:05:00,75.0,75.09,74.99,75.07,2974.6640681095496,55.5884,55.6551,55.5809,55.6402,2974.6641
2007-09-10 13:10:00,75.05,75.07,75.02,75.07,2974.6640681095496,55.6254,55.6402,55.6032,55.6402,2974.6641
2007-09-10 13:15:00,75.08,75.12,75.05,75.07,89957.9444045543,55.6477,55.6773,55.6254,55.6402,89957.9444
2007-09-10 13:20:00,75.07,75.07,75.02,75.03,10257.462303826032,55.6402,55.6402,55.6032,55.6106,10257.4623
2007-09-10 13:25:00,75.04,75.07,75.0,75.07,9949.738434711251,55.618,55.6402,55.5884,55.6402,9949.7384
2007-09-10 13:30:00,75.06,75.09,75.03,75.07,10872.910042055595,55.6328,55.6551,55.6106,55.6402,10872.91
2007-09-10 13:35:00,75.07,75.09,75.03,75.06,6462.201251410401,55.6402,55.6551,55.6106,55.6328,6462.2013
2007-09-10 13:40:00,75.05,75.07,75.03,75.05,3590.111806339112,55.6254,55.6402,55.6106,55.6254,3590.1118
2007-09-10 13:45:00,75.04,75.06,74.98,74.99,3487.537183300851,55.618,55.6328,55.5735,55.5809,3487.5372
2007-09-10 13:50:00,74.99,75.04,74.94,74.94,7077.648989639963,55.5809,55.618,55.5439,55.5439,7077.649
2007-09-10 13:55:00,74.97,75.01,74.94,74.94,6564.775874448661,55.5661,55.5958,55.5439,55.5439,6564.7759
2007-09-10 14:00:00,74.94,75.0,74.93,74.96,10872.910042055595,55.5439,55.5884,55.5365,55.5587,10872.91
2007-09-10 14:05:00,74.95,74.96,74.93,74.95,5641.604267104318,55.5513,55.5587,55.5365,55.5513,5641.6043
2007-09-10 14:10:00,74.96,75.0,74.94,75.0,6257.0520053338805,55.5587,55.5884,55.5439,55.5884,6257.052
2007-09-10 14:15:00,75.0,75.02,75.0,75.02,3897.8356754538927,55.5884,55.6032,55.5884,55.6032,3897.8357
2007-09-10 14:20:00,75.0,75.1,74.96,75.06,12103.80551851472,55.5884,55.6625,55.5587,55.6328,12103.8055
2007-09-10 14:25:00,75.06,75.14,75.0,75.14,11590.932403323415,55.6328,55.6921,55.5884,55.6921,11590.9324
2007-09-10 14:30:00,75.14,75.18,75.11,75.16,13437.275618012103,55.6921,55.7218,55.6699,55.7069,13437.2756
2007-09-10 14:35:00,75.16,75.16,75.11,75.14,5641.604267104318,55.7069,55.7069,55.6699,55.6921,5641.6043
2007-09-10 14:40:00,75.14,75.14,75.05,75.07,12821.82787978254,55.6921,55.6921,55.6254,55.6402,12821.8279
2007-09-10 14:45:00,75.06,75.13,75.02,75.07,69032.7213047492,55.6328,55.6847,55.6032,55.6402,69032.7213
2007-09-10 14:50:00,75.05,75.08,75.01,75.07,6769.925120525182,55.6254,55.6477,55.5958,55.6402,6769.9251
2007-09-10 14:55:00,75.05,75.09,75.05,75.07,8718.842958252128,55.6254,55.6551,55.6254,55.6402,8718.843
2007-09-10 15:00:00,75.07,75.1,75.02,75.09,13232.126371935585,55.6402,55.6625,55.6032,55.6551,13232.1264
2007-09-10 15:05:00,75.07,75.1,75.05,75.08,43491.64016822238,55.6402,55.6625,55.6254,55.6477,43491.6402
2007-09-10 15:10:00,75.08,75.16,75.05,75.12,221253.4618935276,55.6477,55.7069,55.6254,55.6773,221253.4619
2007-09-10 15:15:00,75.11,75.16,75.11,75.12,30874.96153451636,55.6699,55.7069,55.6699,55.6773,30874.9615
2007-09-10 15:20:00,75.12,75.14,75.09,75.1,36413.991178582415,55.6773,55.6921,55.6551,55.6625,36413.9912
2007-09-10 15:25:00,75.11,75.15,75.05,75.05,22156.11857626423,55.6699,55.6995,55.6254,55.6254,22156.1186
2007-09-10 15:30:00,75.05,75.16,75.01,75.11,23181.86480664684,55.6254,55.7069,55.5958,55.6699,23181.8648
2007-09-10 15:35:00,75.11,75.17,75.06,75.12,22258.69319930249,55.6699,55.7144,55.6328,55.6773,22258.6932
2007-09-10 15:40:00,75.13,75.16,75.03,75.12,19591.753000307723,55.6847,55.7069,55.6106,55.6773,19591.753
2007-09-10 15:45:00,75.13,75.17,75.06,75.16,126782.23407528976,55.6847,55.7144,55.6328,55.7069,126782.2341
2007-09-10 15:50:00,75.18,75.19,75.1,75.16,25746.230382603346,55.7218,55.7292,55.6625,55.7069,25746.2304
2007-09-10 15:55:00,75.16,75.17,75.01,75.09,38670.632885424144,55.7069,55.7144,55.5958,55.6551,38670.6329
2007-09-11 09:30:00,75.27,75.36,75.16,75.16,11283.208534208636,55.7885,55.8552,55.7069,55.7069,11283.2085
2007-09-11 09:35:00,75.13,75.27,74.87,74.87,7282.798235716484,55.6847,55.7885,55.492,55.492,7282.7982
2007-09-11 09:40:00,74.91,75.07,74.87,74.89,7487.947481793004,55.5217,55.6402,55.492,55.5068,7487.9475
2007-09-11 09:45:00,74.87,75.01,74.86,74.86,8308.544466099087,55.492,55.5958,55.4846,55.4846,8308.5445
2007-09-11 09:50:00,74.85,74.94,74.83,74.9,10052.313057749512,55.4772,55.5439,55.4624,55.5142,10052.3131
2007-09-11 09:55:00,74.89,75.01,74.89,74.96,6051.902759257359,55.5068,55.5958,55.5068,55.5587,6051.9028
2007-09-11 10:00:00,75.0,75.11,74.91,75.06,13232.126371935585,55.5884,55.6699,55.5217,55.6328,13232.1264
2007-09-11 10:05:00,75.03,75.08,74.98,75.02,8000.820596984306,55.6106,55.6477,55.5735,55.6032,8000.8206
2007-09-11 10:10:00,75.02,75.05,74.96,74.99,7898.245973946045,55.6032,55.6254,55.5587,55.5809,7898.246
2007-09-11 10:15:00,74.99,75.0,74.95,74.99,2051.4924607652065,55.5809,55.5884,55.5513,55.5809,2051.4925
2007-09-11 10:20:00,74.99,75.2,74.98,75.16,103190.0707764899,55.5809,55.7366,55.5735,55.7069,103190.0708
2007-09-11 10:25:00,75.16,75.16,75.13,75.13,37132.01353985024,55.7069,55.7069,55.6847,55.6847,37132.0135
2007-09-11 10:30:00,75.16,75.17,75.11,75.16,30156.93917324854,55.7069,55.7144,55.6699,55.7069,30156.9392
2007-09-11 10:35:00,75.16,75.16,75.12,75.14,12616.67863370602,55.7069,55.7069,55.6773,55.6921,12616.6786
2007-09-11 10:40:00,75.16,75.16,75.12,75.13,4102.984921530413,55.7069,55.7069,55.6773,55.6847,4102.9849
2007-09-11 10:45:00,75.13,75.13,75.03,75.07,49953.84141963278,55.6847,55.6847,55.6106,55.6402,49953.8414
2007-09-11 10:50:00,75.08,75.12,75.04,75.07,40106.67760795979,55.6477,55.6773,55.618,55.6402,40106.6776
2007-09-11 10:55:00,75.06,75.14,75.04,75.12,9642.014565596472,55.6328,55.6921,55.618,55.6773,9642.0146
2007-09-11 11:00:00,75.14,75.17,75.12,75.17,12821.82787978254,55.6921,55.7144,55.6773,55.7144,12821.8279
2007-09-11 11:05:00,75.16,75.19,75.13,75.15,16001.641193968611,55.7069,55.7292,55.6847,55.6995,16001.6412
2007-09-11 11:10:00,75.15,75.17,75.14,75.15,12924.402502820802,55.6995,55.7144,55.6921,55.6995,12924.4025
2007-09-11 11:15:00,75.15,75.18,75.1,75.18,116319.6225253872,55.6995,55.7218,55.6625,55.7218,116319.6225
2007-09-11 11:20:00,75.19,75.3,75.19,75.2,17335.111293465994,55.7292,55.8107,55.7292,55.7366,17335.1113
2007-09-11 11:25:00,75.19,75.3,75.18,75.27,10565.186172940814,55.7292,55.8107,55.7218,55.7885,10565.1862
2007-09-11 11:30:00,75.27,75.31,75.16,75.16,120935.48056210892,55.7885,55.8181,55.7069,55.7069,120935.4806
2007-09-11 11:35:00,75.15,75.2,75.12,75.17,12821.82787978254,55.6995,55.7366,55.6773,55.7144,12821.8279
2007-09-11 11:40:00,75.16,75.28,75.16,75.2,19899.476869422502,55.7069,55.7959,55.7069,55.7366,19899.4769
2007-09-11 11:45:00,75.2,75.27,75.2,75.25,19694.327623345984,55.7366,55.7885,55.7366,55.7737,19694.3276
2007-09-11 11:50:00,75.24,75.28,75.12,75.16,12206.38014155298,55.7662,55.7959,55.6773,55.7069,12206.3801
2007-09-11 11:55:00,75.13,75.26,75.13,75.23,5949.328136219099,55.6847,55.7811,55.6847,55.7588,5949.3281
2007-09-11 12:00:00,75.24,75.26,75.2,75.26,9334.29069648169,55.7662,55.7811,55.7366,55.7811,9334.2907
2007-09-11 12:05:00,75.26,75.28,75.2,75.26,10462.611549902556,55.7811,55.7959,55.7366,55.7811,10462.6115
2007-09-11 12:10:00,75.26,75.28,75.23,75.25,22771.5663144938,55.7811,55.7959,55.7588,55.7737,22771.5663
2007-09-11 12:15:00,75.25,75.26,75.19,75.25,13950.148733203405,55.7737,55.7811,55.7292,55.7737,13950.1487
2007-09-11 12:20:00,75.26,75.28,75.24,75.26,164529.69535336958,55.7811,55.7959,55.7662,55.7811,164529.6954
2007-09-11 12:25:00,75.26,75.32,75.26,75.3,151297.568981434,55.7811,55.8255,55.7811,55.8107,151297.569
2007-09-11 12:30:00,75.3,75.34,75.23,75.34,18566.00676992512,55.8107,55.8404,55.7588,55.8404,18566.0068
2007-09-11 12:35:00,75.34,75.47,75.34,75.43,38362.90901630936,55.8404,55.9367,55.8404,55.9071,38362.909
2007-09-11 12:40:00,75.38,75.39,75.31,75.31,25746.230382603346,55.87,55.8774,55.8181,55.8181,25746.2304
2007-09-11 12:45:00,75.31,75.43,75.28,75.32,33439.32711047287,55.8181,55.9071,55.7959,55.8255,33439.3271
2007-09-11 12:50:00,75.36,75.39,75.33,75.39,108626.5257975177,55.8552,55.8774,55.8329,55.8774,108626.5258
2007-09-11 12:55:00,75.38,75.45,75.37,75.44,11385.783157246897,55.87,55.9219,55.8626,55.9145,11385.7832
2007-09-11 13:00:00,75.44,75.51,75.41,75.49,15078.46958662427,55.9145,55.9664,55.8922,55.9515,15078.4696
2007-09-11 13:05:00,75.47,75.47,75.37,75.41,70776.48989639962,55.9367,55.9367,55.8626,55.8922,70776.4899
2007-09-11 13:10:00,75.41,75.51,75.4,75.51,61955.07231510924,55.8922,55.9664,55.8848,55.9664,61955.0723
2007-09-11 13:15:00,75.52,75.52,75.46,75.48,7487.947481793004,55.9738,55.9738,55.9293,55.9441,7487.9475
2007-09-11 13:20:00,75.47,75.53,75.45,75.51,5128.731151913016,55.9367,55.9812,55.9219,55.9664,5128.7312
2007-09-11 13:25:00,75.53,75.67,75.5,75.63,82572.57154579957,55.9812,56.0849,55.9589,56.0553,82572.5715
2007-09-11 13:30:00,75.63,75.67,75.56,75.58,68622.42281259617,56.0553,56.0849,56.0034,56.0182,68622.4228
2007-09-11 13:35:00,75.61,75.61,75.5,75.51,10565.186172940814,56.0405,56.0405,55.9589,55.9664,10565.1862
2007-09-11 13:40:00,75.5,75.55,75.49,75.53,9436.86531951995,55.9589,55.996,55.9515,55.9812,9436.8653
2007-09-11 13:45:00,75.53,75.53,75.46,75.5,17027.387424351215,55.9812,55.9812,55.9293,55.9589,17027.3874
2007-09-11 13:50:00,75.51,75.51,75.45,75.49,15796.491947892093,55.9664,55.9664,55.9219,55.9515,15796.4919
2007-09-11 13:55:00,75.48,75.49,75.38,75.41,6872.499743563442,55.9441,55.9515,55.87,55.8922,6872.4997
2007-09-11 14:00:00,75.41,75.44,75.34,75.4,17540.260539542516,55.8922,55.9145,55.8404,55.8848,17540.2605
2007-09-11 14:05:00,75.4,75.48,75.37,75.48,14052.723356241666,55.8848,55.9441,55.8626,55.9441,14052.7234
2007-09-11 14:10:00,75.49,75.53,75.41,75.42,9744.58918863473,55.9515,55.9812,55.8922,55.8997,9744.5892
2007-09-11 14:15:00,75.42,75.52,75.42,75.51,16104.215817006872,55.8997,55.9738,55.8997,55.9664,16104.2158
2007-09-11 14:20:00,75.5,75.53,75.46,75.53,15796.491947892093,55.9589,55.9812,55.9293,55.9812,15796.4919
2007-09-11 14:25:00,75.53,75.6,75.52,75.58,11488.357780285158,55.9812,56.0331,55.9738,56.0182,11488.3578
2007-09-11 14:30:00,75.61,75.67,75.58,75.66,83700.89239922044,56.0405,56.0849,56.0182,56.0775,83700.8924
2007-09-11 14:35:00,75.64,75.66,75.6,75.65,13847.574110165144,56.0627,56.0775,56.0331,56.0701,13847.5741
2007-09-11 14:40:00,75.65,75.69,75.61,75.67,16617.088932198174,56.0701,56.0998,56.0405,56.0849,16617.0889
2007-09-11 14:45:00,75.66,75.68,75.53,75.56,43286.49092214586,56.0775,56.0924,55.9812,56.0034,43286.4909
2007-09-11 14:50:00,75.56,75.6,75.55,75.59,13026.977125859064,56.0034,56.0331,55.996,56.0257,13026.9771
2007-09-11 14:55:00,75.57,75.63,75.56,75.57,12103.80551851472,56.0108,56.0553,56.0034,56.0108,12103.8055
2007-09-11 15:00:00,75.56,75.63,75.54,75.57,13744.999487126885,56.0034,56.0553,55.9886,56.0108,13744.9995
2007-09-11 15:05:00,75.56,75.6,75.55,75.56,10360.036926864292,56.0034,56.0331,55.996,56.0034,10360.0369
2007-09-11 15:10:00,75.57,75.69,75.56,75.66,24002.46179095292,56.0108,56.0998,56.0034,56.0775,24002.4618
2007-09-11 15:15:00,75.66,75.7,75.63,75.65,11283.208534208636,56.0775,56.1072,56.0553,56.0701,11283.2085
2007-09-11 15:20:00,75.64,75.64,75.57,75.58,19181.45450815468,56.0627,56.0627,56.0108,56.0182,19181.4545
2007-09-11 15:25:00,75.56,75.66,75.56,75.62,15899.06657093035,56.0034,56.0775,56.0034,56.0479,15899.0666
2007-09-11 15:30:00,75.62,75.69,75.6,75.63,17950.559031695557,56.0479,56.0998,56.0331,56.0553,17950.559
2007-09-11 15:35:00,75.63,75.66,75.57,75.59,101343.7275618012,56.0553,56.0775,56.0108,56.0257,101343.7276
2007-09-11 15:40:00,75.6,75.62,75.56,75.6,45337.983382911065,56.0331,56.0479,56.0034,56.0331,45337.9834
2007-09-11 15:45:00,75.6,75.61,75.53,75.55,63493.69166068314,56.0331,56.0405,55.9812,55.996,63493.6917
2007-09-11 15:50:00,75.52,75.67,75.49,75.67,50979.58765001538,55.9738,56.0849,55.9515,56.0849,50979.5877
2007-09-11 15:55:00,75.63,75.76,75.59,75.72,40004.10298492153,56.0553,56.1517,56.0257,56.122,40004.103
2007-09-12 09:30:00,75.67,75.85,75.55,75.74,9129.14145040517,56.0849,56.2184,55.996,56.1368,9129.1415
2007-09-12 09:35:00,75.74,75.78,75.63,75.77,4410.708790645194,56.1368,56.1665,56.0553,56.1591,4410.7088
2007-09-12 09:40:00,75.76,75.76,75.62,75.69,4000.410298492153,56.1517,56.1517,56.0479,56.0998,4000.4103
2007-09-12 09:45:00,75.69,75.86,75.67,75.75,9642.014565596472,56.0998,56.2258,56.0849,56.1442,9642.0146
2007-09-12 09:50:00,75.73,75.83,75.61,75.61,8103.395220022566,56.1294,56.2035,56.0405,56.0405,8103.3952
2007-09-12 09:55:00,75.62,75.67,75.56,75.61,10257.462303826032,56.0479,56.0849,56.0034,56.0405,10257.4623
2007-09-12 10:00:00,75.62,75.72,75.54,75.72,12514.10401066776,56.0479,56.122,55.9886,56.122,12514.104
2007-09-12 10:05:00,75.71,75.81,75.67,75.7,4308.134167606934,56.1146,56.1887,56.0849,56.1072,4308.1342
2007-09-12 10:10:00,75.68,75.79,75.68,75.72,8103.395220022566,56.0924,56.1739,56.0924,56.122,8103.3952
2007-09-12 10:15:00,75.67,75.75,75.63,75.71,6667.350497486921,56.0849,56.1442,56.0553,56.1146,6667.3505
2007-09-12 10:20:00,75.74,75.75,75.57,75.6,13334.700994973842,56.1368,56.1442,56.0108,56.0331,13334.701
2007-09-12 10:25:00,75.62,75.77,75.56,75.73,5539.029644066058,56.0479,56.1591,56.0034,56.1294,5539.0296
2007-09-12 10:30:00,75.7,75.81,75.7,75.81,6359.626628372141,56.1072,56.1887,56.1072,56.1887,6359.6266
2007-09-12 10:35:00,75.84,76.02,75.83,76.01,9642.014565596472,56.2109,56.3444,56.2035,56.3369,9642.0146
2007-09-12 10:40:00,75.99,76.03,75.98,75.99,4718.432659759975,56.3221,56.3518,56.3147,56.3221,4718.4327
2007-09-12 10:45:00,76.02,76.02,75.93,75.99,4821.007282798236,56.3444,56.3444,56.2777,56.3221,4821.0073
2007-09-12 10:50:00,75.96,76.0,75.93,75.99,5949.328136219099,56.2999,56.3295,56.2777,56.3221,5949.3281
2007-09-12 10:55:00,75.99,76.02,75.96,76.02,4718.432659759975,56.3221,56.3444,56.2999,56.3444,4718.4327
2007-09-12 11:00:00,76.02,76.02,75.97,76.02,4615.858036721715,56.3444,56.3444,56.3073,56.3444,4615.858
2007-09-12 11:05:00,75.98,76.09,75.98,76.07,13744.999487126885,56.3147,56.3962,56.3147,56.3814,13744.9995
2007-09-12 11:10:00,76.08,76.33,76.06,76.26,38157.75977023284,56.3888,56.5741,56.374,56.5222,38157.7598
2007-09-12 11:15:00,76.27,76.47,76.26,76.41,10770.335419017334,56.5297,56.6779,56.5222,56.6334,10770.3354
2007-09-12 11:20:00,76.42,76.66,76.42,76.62,36926.86429377372,56.6408,56.8187,56.6408,56.7891,36926.8643
2007-09-12 11:25:00,76.61,76.61,76.49,76.59,18566.00676992512,56.7817,56.7817,56.6927,56.7668,18566.0068
2007-09-12 11:30:00,76.59,76.59,76.52,76.55,34259.92409477895,56.7668,56.7668,56.7149,56.7372,34259.9241
2007-09-12 11:35:00,76.54,76.63,76.53,76.62,18463.43214688686,56.7298,56.7965,56.7224,56.7891,18463.4321
2007-09-12 11:40:00,76.6,76.64,76.56,76.57,8923.992204328648,56.7742,56.8039,56.7446,56.752,8923.9922
2007-09-12 11:45:00,76.57,76.58,76.5,76.52,9334.29069648169,56.752,56.7594,56.7001,56.7149,9334.2907
2007-09-12 11:50:00,76.53,76.61,76.46,76.6,13026.977125859064,56.7224,56.7817,56.6705,56.7742,13026.9771
2007-09-12 11:55:00,76.6,76.6,76.43,76.48,6462.201251410401,56.7742,56.7742,56.6482,56.6853,6462.2013
2007-09-12 12:00:00,76.48,76.54,76.47,76.49,8308.544466099087,56.6853,56.7298,56.6779,56.6927,8308.5445
2007-09-12 12:05:00,76.51,76.53,76.49,76.49,5744.178890142579,56.7075,56.7224,56.6927,56.6927,5744.1789
2007-09-12 12:10:00,76.5,76.64,76.49,76.6,17335.111293465994,56.7001,56.8039,56.6927,56.7742,17335.1113
2007-09-12 12:15:00,76.58,76.59,76.5,76.53,15386.193455739049,56.7594,56.7668,56.7001,56.7224,15386.1935
2007-09-12 12:20:00,76.52,76.54,76.29,76.33,34875.37183300851,56.7149,56.7298,56.5445,56.5741,34875.3718
2007-09-12 12:25:00,76.3,76.36,76.29,76.36,11283.208534208636,56.5519,56.5964,56.5445,56.5964,11283.2085
2007-09-12 12:30:00,76.37,76.39,76.32,76.39,21540.670838034668,56.6038,56.6186,56.5667,56.6186,21540.6708
2007-09-12 12:35:00,76.41,76.41,76.32,76.35,15283.61883270079,56.6334,56.6334,56.5667,56.5889,15283.6188
2007-09-12 12:40:00,76.34,76.4,76.31,76.32,24412.76028310596,56.5815,56.626,56.5593,56.5667,24412.7603
2007-09-12 12:45:00,76.33,76.46,76.33,76.39,11385.783157246897,56.5741,56.6705,56.5741,56.6186,11385.7832
2007-09-12 12:50:00,76.39,76.43,76.38,76.43,6872.499743563442,56.6186,56.6482,56.6112,56.6482,6872.4997
2007-09-12 12:55:00,76.46,76.5,76.43,76.46,6154.47738229562,56.6705,56.7001,56.6482,56.6705,6154.4774
2007-09-12 13:00:00,76.45,76.47,76.38,76.43,8411.119089137346,56.6631,56.6779,56.6112,56.6482,8411.1191
2007-09-12 13:05:00,76.43,76.52,76.39,76.49,31695.558518822443,56.6482,56.7149,56.6186,56.6927,31695.5585
2007-09-12 13:10:00,76.48,76.48,76.42,76.48,6564.775874448661,56.6853,56.6853,56.6408,56.6853,6564.7759
2007-09-12 13:15:00,76.48,76.53,76.47,76.53,5641.604267104318,56.6853,56.7224,56.6779,56.7224,5641.6043
2007-09-12 13:20:00,76.51,76.57,76.51,76.55,3897.8356754538927,56.7075,56.752,56.7075,56.7372,3897.8357
2007-09-12 13:25:00,76.55,76.56,76.49,76.56,15078.46958662427,56.7372,56.7446,56.6927,56.7446,15078.4696
2007-09-12 13:30:00,76.53,76.55,76.48,76.52,6051.902759257359,56.7224,56.7372,56.6853,56.7149,6051.9028
2007-09-12 13:35:00,76.54,76.63,76.53,76.55,15386.193455739049,56.7298,56.7965,56.7224,56.7372,15386.1935
2007-09-12 13:40:00,76.55,76.7,76.55,76.7,12103.80551851472,56.7372,56.8484,56.7372,56.8484,12103.8055
2007-09-12 13:45:00,76.68,76.71,76.64,76.7,14052.723356241666,56.8335,56.8558,56.8039,56.8484,14052.7234
2007-09-12 13:50:00,76.71,76.79,76.65,76.7,20309.775361575543,56.8558,56.9151,56.8113,56.8484,20309.7754
2007-09-12 13:55:00,76.69,76.79,76.66,76.77,11385.783157246897,56.8409,56.9151,56.8187,56.9002,11385.7832
2007-09-12 14:00:00,76.75,76.81,76.75,76.8,7590.522104831264,56.8854,56.9299,56.8854,56.9225,7590.5221
2007-09-12 14:05:00,76.78,76.9,76.75,76.9,18873.7306390399,56.9077,56.9966,56.8854,56.9966,18873.7306
2007-09-12 14:10:00,76.89,76.95,76.84,76.85,20309.775361575543,56.9892,57.0337,56.9521,56.9595,20309.7754
2007-09-12 14:15:00,76.83,76.98,76.83,76.95,13642.424864088624,56.9447,57.0559,56.9447,57.0337,13642.4249
2007-09-12 14:20:00,76.96,76.97,76.9,76.92,13437.275618012103,57.0411,57.0485,56.9966,57.0114,13437.2756
2007-09-12 14:25:00,76.92,76.93,76.84,76.89,12103.80551851472,57.0114,57.0188,56.9521,56.9892,12103.8055
2007-09-12 14:30:00,76.89,76.94,76.86,76.9,20925.22309980511,56.9892,57.0262,56.9669,56.9966,20925.2231
2007-09-12 14:35:00,76.91,76.91,76.8,76.84,24617.90952918248,57.004,57.004,56.9225,56.9521,24617.9095
2007-09-12 14:40:00,76.86,76.91,76.84,76.9,13744.999487126885,56.9669,57.004,56.9521,56.9966,13744.9995
2007-09-12 14:45:00,76.87,76.99,76.87,76.98,46158.580367217146,56.9744,57.0633,56.9744,57.0559,46158.5804
2007-09-12 14:50:00,76.98,76.98,76.93,76.93,14565.596471432968,57.0559,57.0559,57.0188,57.0188,14565.5965
2007-09-12 14:55:00,76.93,77.0,76.92,76.99,14463.021848394706,57.0188,57.0707,57.0114,57.0633,14463.0218
2007-09-12 15:00:00,77.01,77.01,76.88,76.88,16514.514309159913,57.0781,57.0781,56.9818,56.9818,16514.5143
2007-09-12 15:05:00,76.88,76.89,76.75,76.75,10872.910042055595,56.9818,56.9892,56.8854,56.8854,10872.91
2007-09-12 15:10:00,76.73,76.74,76.63,76.66,25028.20802133552,56.8706,56.878,56.7965,56.8187,25028.208
2007-09-12 15:15:00,76.65,76.65,76.57,76.65,23899.887167914658,56.8113,56.8113,56.752,56.8113,23899.8872
2007-09-12 15:20:00,76.67,76.71,76.65,76.7,21950.969330187712,56.8261,56.8558,56.8113,56.8484,21950.9693
2007-09-12 15:25:00,76.69,76.71,76.54,76.54,13232.126371935585,56.8409,56.8558,56.7298,56.7298,13232.1264
2007-09-12 15:30:00,76.54,76.62,76.52,76.61,13437.275618012103,56.7298,56.7891,56.7149,56.7817,13437.2756
2007-09-12 15:35:00,76.62,76.75,76.6,76.73,20002.051492460763,56.7891,56.8854,56.7742,56.8706,20002.0515
2007-09-12 15:40:00,76.73,76.77,76.72,76.75,23592.163298799875,56.8706,56.9002,56.8632,56.8854,23592.1633
2007-09-12 15:45:00,76.75,76.83,76.75,76.81,33644.476356549385,56.8854,56.9447,56.8854,56.9299,33644.4764
2007-09-12 15:50:00,76.8,76.87,76.75,76.76,59082.98287003795,56.9225,56.9744,56.8854,56.8928,59082.9829
2007-09-12 15:55:00,76.76,76.76,76.65,76.7,75802.64642527439,56.8928,56.8928,56.8113,56.8484,75802.6464
2007-09-13 09:30:00,77.02,77.16,76.78,76.78,22463.84244537901,57.0855,57.1893,56.9077,56.9077,22463.8424
2007-09-13 09:35:00,76.73,76.78,76.68,76.71,10770.335419017334,56.8706,56.9077,56.8335,56.8558,10770.3354
2007-09-13 09:40:00,76.71,76.74,76.57,76.71,16001.641193968611,56.8558,56.878,56.752,56.8558,16001.6412
2007-09-13 09:45:00,76.66,76.72,76.58,76.63,13950.148733203405,56.8187,56.8632,56.7594,56.7965,13950.1487
2007-09-13 09:50:00,76.66,76.68,76.58,76.68,13847.574110165144,56.8187,56.8335,56.7594,56.8335,13847.5741
2007-09-13 09:55:00,76.64,76.72,76.64,76.64,23489.588675761617,56.8039,56.8632,56.8039,56.8039,23489.5887
2007-09-13 10:00:00,76.66,76.74,76.57,76.6,13950.148733203405,56.8187,56.878,56.752,56.7742,13950.1487
2007-09-13 10:05:00,76.6,76.68,76.58,76.6,15078.46958662427,56.7742,56.8335,56.7594,56.7742,15078.4696
2007-09-13 10:10:00,76.6,76.76,76.55,76.75,18360.8575238486,56.7742,56.8928,56.7372,56.8854,18360.8575
2007-09-13 10:15:00,76.73,76.86,76.71,76.82,13642.424864088624,56.8706,56.9669,56.8558,56.9373,13642.4249
2007-09-13 10:20:00,76.85,76.95,76.82,76.89,17540.260539542516,56.9595,57.0337,56.9373,56.9892,17540.2605
2007-09-13 10:25:00,76.89,76.92,76.81,76.85,13744.999487126885,56.9892,57.0114,56.9299,56.9595,13744.9995
2007-09-13 10:30:00,76.83,76.96,76.79,76.95,16617.088932198174,56.9447,57.0411,56.9151,57.0337,16617.0889
2007-09-13 10:35:00,76.96,76.97,76.91,76.95,5949.328136219099,57.0411,57.0485,57.004,57.0337,5949.3281
2007-09-13 10:40:00,76.94,76.94,76.85,76.89,3384.962560262591,57.0262,57.0262,56.9595,56.9892,3384.9626
2007-09-13 10:45:00,76.89,76.98,76.84,76.87,12001.23089547646,56.9892,57.0559,56.9521,56.9744,12001.2309
2007-09-13 10:50:00,76.86,76.96,76.85,76.94,5846.753513180839,56.9669,57.0411,56.9595,57.0262,5846.7535
2007-09-13 10:55:00,76.94,76.97,76.92,76.94,3590.111806339112,57.0262,57.0485,57.0114,57.0262,3590.1118
2007-09-13 11:00:00,76.92,77.06,76.92,77.0,17437.685916504255,57.0114,57.1152,57.0114,57.0707,17437.6859
2007-09-13 11:05:00,76.97,77.06,76.97,77.04,13744.999487126885,57.0485,57.1152,57.0485,57.1004,13744.9995
2007-09-13 11:10:00,77.06,77.11,77.06,77.09,9642.014565596472,57.1152,57.1522,57.1152,57.1374,9642.0146
2007-09-13 11:15:00,77.09,77.11,77.08,77.09,11078.059288132115,57.1374,57.1522,57.13,57.1374,11078.0593
2007-09-13 11:20:00,77.1,77.11,77.08,77.1,7898.245973946045,57.1448,57.1522,57.13,57.1448,7898.246
2007-09-13 11:25:00,77.1,77.1,76.98,76.99,66673.50497486921,57.1448,57.1448,57.0559,57.0633,66673.505
2007-09-13 11:30:00,77.02,77.04,76.97,77.01,41645.296953533696,57.0855,57.1004,57.0485,57.0781,41645.297
2007-09-13 11:35:00,77.01,77.02,76.94,76.95,25233.35726741204,57.0781,57.0855,57.0262,57.0337,25233.3573
2007-09-13 11:40:00,76.95,76.99,76.92,76.97,34157.34947174069,57.0337,57.0633,57.0114,57.0485,34157.3495
2007-09-13 11:45:00,76.95,76.98,76.93,76.93,6257.0520053338805,57.0337,57.0559,57.0188,57.0188,6257.052
2007-09-13 11:50:00,76.92,76.93,76.88,76.9,5231.305774951277,57.0114,57.0188,56.9818,56.9966,5231.3058
2007-09-13 11:55:00,76.9,76.91,76.83,76.85,9642.014565596472,56.9966,57.004,56.9447,56.9595,9642.0146
2007-09-13 12:00:00,76.85,76.86,76.72,76.73,8308.544466099087,56.9595,56.9669,56.8632,56.8706,8308.5445
2007-09-13 12:05:00,76.73,76.73,76.6,76.6,8000.820596984306,56.8706,56.8706,56.7742,56.7742,8000.8206
2007-09-13 12:10:00,76.58,76.59,76.54,76.56,7898.245973946045,56.7594,56.7668,56.7298,56.7446,7898.246
2007-09-13 12:15:00,76.55,76.56,76.53,76.55,7693.096727869524,56.7372,56.7446,56.7224,56.7372,7693.0967
2007-09-13 12:20:00,76.54,76.62,76.53,76.6,12001.23089547646,56.7298,56.7891,56.7224,56.7742,12001.2309
2007-09-13 12:25:00,76.6,76.6,76.55,76.55,7487.947481793004,56.7742,56.7742,56.7372,56.7372,7487.9475
2007-09-13 12:30:00,76.55,76.56,76.44,76.46,11385.783157246897,56.7372,56.7446,56.6557,56.6705,11385.7832
2007-09-13 12:35:00,76.46,76.51,76.46,76.48,9334.29069648169,56.6705,56.7075,56.6705,56.6853,9334.2907
2007-09-13 12:40:00,76.47,76.53,76.46,76.52,11590.932403323415,56.6779,56.7224,56.6705,56.7149,11590.9324
2007-09-13 12:45:00,76.5,76.51,76.5,76.5,3692.686429377372,56.7001,56.7075,56.7001,56.7001,3692.6864
2007-09-13 12:50:00,76.5,76.51,76.47,76.47,3590.111806339112,56.7001,56.7075,56.6779,56.6779,3590.1118
2007-09-13 12:55:00,76.45,76.46,76.41,76.41,7180.223612678223,56.6631,56.6705,56.6334,56.6334,7180.2236
2007-09-13 13:00:00,76.41,76.42,76.38,76.41,8000.820596984306,56.6334,56.6408,56.6112,56.6334,8000.8206
2007-09-13 13:05:00,76.41,76.5,76.41,76.5,16514.514309159913,56.6334,56.7001,56.6334,56.7001,16514.5143
2007-09-13 13:10:00,76.5,76.54,76.49,76.53,6051.902759257359,56.7001,56.7298,56.6927,56.7224,6051.9028
2007-09-13 13:15:00,76.53,76.56,76.52,76.55,9026.566827366907,56.7224,56.7446,56.7149,56.7372,9026.5668
2007-09-13 13:20:00,76.54,76.69,76.54,76.66,11796.081649399935,56.7298,56.8409,56.7298,56.8187,11796.0816
2007-09-13 13:25:00,76.67,76.7,76.66,76.67,7385.372858754744,56.8261,56.8484,56.8187,56.8261,7385.3729
2007-09-13 13:30:00,76.67,76.79,76.67,76.79,11796.081649399935,56.8261,56.9151,56.8261,56.9151,11796.0816
2007-09-13 13:35:00,76.79,77.0,76.78,76.97,24617.90952918248,56.9151,57.0707,56.9077,57.0485,24617.9095
2007-09-13 13:40:00,76.96,77.06,76.93,77.04,14360.447225356444,57.0411,57.1152,57.0188,57.1004,14360.4472
2007-09-13 13:45:00,77.05,77.06,77.02,77.04,8103.395220022566,57.1078,57.1152,57.0855,57.1004,8103.3952
2007-09-13 13:50:00,77.04,77.04,76.95,76.95,9436.86531951995,57.1004,57.1004,57.0337,57.0337,9436.8653
2007-09-13 13:55:00,76.92,76.92,76.74,76.74,13232.126371935585,57.0114,57.0114,56.878,56.878,13232.1264
2007-09-13 14:00:00,76.74,76.84,76.74,76.82,10257.462303826032,56.878,56.9521,56.878,56.9373,10257.4623
2007-09-13 14:05:00,76.82,76.84,76.81,76.82,9026.566827366907,56.9373,56.9521,56.9299,56.9373,9026.5668
2007-09-13 14:10:00,76.82,76.89,76.82,76.84,13026.977125859064,56.9373,56.9892,56.9373,56.9521,13026.9771
2007-09-13 14:15:00,76.82,76.86,76.81,76.86,12514.10401066776,56.9373,56.9669,56.9299,56.9669,12514.104
2007-09-13 14:20:00,76.85,76.9,76.84,76.89,11898.656272438198,56.9595,56.9966,56.9521,56.9892,11898.6563
2007-09-13 14:25:00,76.89,76.93,76.82,76.82,18258.28290081034,56.9892,57.0188,56.9373,56.9373,18258.2829
2007-09-13 14:30:00,76.82,76.87,76.79,76.84,14155.297979279923,56.9373,56.9744,56.9151,56.9521,14155.298
2007-09-13 14:35:00,76.83,76.85,76.73,76.76,13642.424864088624,56.9447,56.9595,56.8706,56.8928,13642.4249
2007-09-13 14:40:00,76.76,76.81,76.75,76.79,11078.059288132115,56.8928,56.9299,56.8854,56.9151,11078.0593
2007-09-13 14:45:00,76.8,76.81,76.77,76.78,9436.86531951995,56.9225,56.9299,56.9002,56.9077,9436.8653
2007-09-13 14:50:00,76.79,76.81,76.77,76.79,15488.76807877731,56.9151,56.9299,56.9002,56.9151,15488.7681
2007-09-13 14:55:00,76.78,76.83,76.74,76.82,15386.193455739049,56.9077,56.9447,56.878,56.9373,15386.1935
2007-09-13 15:00:00,76.83,76.85,76.78,76.81,18258.28290081034,56.9447,56.9595,56.9077,56.9299,18258.2829
2007-09-13 15:05:00,76.82,76.84,76.75,76.78,26771.976612985945,56.9373,56.9521,56.8854,56.9077,26771.9766
2007-09-13 15:10:00,76.8,76.84,76.76,76.81,16822.238178274692,56.9225,56.9521,56.8928,56.9299,16822.2382
2007-09-13 15:15:00,76.79,76.83,76.78,76.82,22053.54395322597,56.9151,56.9447,56.9077,56.9373,22053.544
2007-09-13 15:20:00,76.82,76.86,76.76,76.85,26771.976612985945,56.9373,56.9669,56.8928,56.9595,26771.9766
2007-09-13 15:25:00,76.85,76.85,76.76,76.79,21438.09621499641,56.9595,56.9595,56.8928,56.9151,21438.0962
2007-09-13 15:30:00,76.8,76.84,76.79,76.84,22258.69319930249,56.9225,56.9521,56.9151,56.9521,22258.6932
2007-09-13 15:35:00,76.82,76.86,76.8,76.83,18873.7306390399,56.9373,56.9669,56.9225,56.9447,18873.7306
2007-09-13 15:40:00,76.83,76.85,76.8,76.85,26361.678120832905,56.9447,56.9595,56.9225,56.9595,26361.6781
2007-09-13 15:45:00,76.85,76.87,76.63,76.65,38568.058262385886,56.9595,56.9744,56.7965,56.8113,38568.0583
2007-09-13 15:50:00,76.65,76.77,76.63,76.75,28823.469073751152,56.8113,56.9002,56.7965,56.8854,28823.4691
2007-09-13 15:55:00,76.72,76.83,76.69,76.82,37132.01353985024,56.8632,56.9447,56.8409,56.9373,37132.0135
2007-09-14 09:30:00,76.63,76.66,76.54,76.54,7487.947481793004,56.7965,56.8187,56.7298,56.7298,7487.9475
2007-09-14 09:35:00,76.53,76.6,76.49,76.53,2974.6640681095496,56.7224,56.7742,56.6927,56.7224,2974.6641
2007-09-14 09:40:00,76.53,76.57,76.39,76.52,6257.0520053338805,56.7224,56.752,56.6186,56.7149,6257.052
2007-09-14 09:45:00,76.56,76.59,76.44,76.44,6462.201251410401,56.7446,56.7668,56.6557,56.6557,6462.2013
2007-09-14 09:50:00,76.47,76.55,76.45,76.45,5949.328136219099,56.6779,56.7372,56.6631,56.6631,5949.3281
2007-09-14 09:55:00,76.5,76.5,76.41,76.46,4615.858036721715,56.7001,56.7001,56.6334,56.6705,4615.858
2007-09-14 10:00:00,76.48,76.62,76.48,76.53,13129.551748897322,56.6853,56.7891,56.6853,56.7224,13129.5517
2007-09-14 10:05:00,76.56,76.68,76.55,76.61,5333.880397989537,56.7446,56.8335,56.7372,56.7817,5333.8804
2007-09-14 10:10:00,76.6,76.69,76.55,76.64,4821.007282798236,56.7742,56.8409,56.7372,56.8039,4821.0073
2007-09-14 10:15:00,76.62,76.72,76.62,76.68,5026.156528874756,56.7891,56.8632,56.7891,56.8335,5026.1565
2007-09-14 10:20:00,76.68,76.74,76.65,76.68,5744.178890142579,56.8335,56.878,56.8113,56.8335,5744.1789
2007-09-14 10:25:00,76.68,76.71,76.66,76.68,6257.0520053338805,56.8335,56.8558,56.8187,56.8335,6257.052
2007-09-14 10:30:00,76.7,76.71,76.68,76.69,3384.962560262591,56.8484,56.8558,56.8335,56.8409,3384.9626
2007-09-14 10:35:00,76.71,76.71,76.66,76.68,3077.2386911478097,56.8558,56.8558,56.8187,56.8335,3077.2387
2007-09-14 10:40:00,76.68,76.71,76.61,76.68,10154.887680787771,56.8335,56.8558,56.7817,56.8335,10154.8877
2007-09-14 10:45:00,76.69,76.74,76.69,76.7,3282.3879372243305,56.8409,56.878,56.8409,56.8484,3282.3879
2007-09-14 10:50:00,76.7,76.74,76.66,76.68,5949.328136219099,56.8484,56.878,56.8187,56.8335,5949.3281
2007-09-14 10:55:00,76.68,76.72,76.65,76.7,4615.858036721715,56.8335,56.8632,56.8113,56.8484,4615.858
2007-09-14 11:00:00,76.69,76.72,76.69,76.72,2769.514822033029,56.8409,56.8632,56.8409,56.8632,2769.5148
2007-09-14 11:05:00,76.72,76.74,76.66,76.66,2154.067083803467,56.8632,56.878,56.8187,56.8187,2154.0671
2007-09-14 11:10:00,76.65,76.72,76.61,76.72,11488.357780285158,56.8113,56.8632,56.7817,56.8632,11488.3578
2007-09-14 11:15:00,76.71,76.73,76.68,76.71,3795.261052415632,56.8558,56.8706,56.8335,56.8558,3795.2611
2007-09-14 11:20:00,76.69,76.71,76.62,76.71,49235.81905836496,56.8409,56.8558,56.7891,56.8558,49235.8191
2007-09-14 11:25:00,76.71,76.71,76.62,76.68,57339.21427838752,56.8558,56.8558,56.7891,56.8335,57339.2143
2007-09-14 11:30:00,76.68,76.71,76.67,76.69,2564.365575956508,56.8335,56.8558,56.8261,56.8409,2564.3656
2007-09-14 11:35:00,76.7,76.71,76.65,76.65,3692.686429377372,56.8484,56.8558,56.8113,56.8113,3692.6864
2007-09-14 11:40:00,76.68,76.77,76.67,76.77,4923.581905836496,56.8335,56.9002,56.8261,56.9002,4923.5819
2007-09-14 11:45:00,76.74,76.74,76.71,76.72,1743.7685916504256,56.878,56.878,56.8558,56.8632,1743.7686
2007-09-14 11:50:00,76.7,76.75,76.69,76.75,2769.514822033029,56.8484,56.8854,56.8409,56.8854,2769.5148
2007-09-14 11:55:00,76.78,76.88,76.73,76.74,6051.902759257359,56.9077,56.9818,56.8706,56.878,6051.9028
2007-09-14 12:00:00,76.73,76.79,76.71,76.71,4718.432659759975,56.8706,56.9151,56.8558,56.8558,4718.4327
2007-09-14 12:05:00,76.68,76.69,76.58,76.69,46363.72961329367,56.8335,56.8409,56.7594,56.8409,46363.7296
2007-09-14 12:10:00,76.66,76.68,76.65,76.68,923.171607344343,56.8187,56.8335,56.8113,56.8335,923.1716
2007-09-14 12:15:00,76.66,76.67,76.62,76.64,2359.216329879988,56.8187,56.8261,56.7891,56.8039,2359.2163
2007-09-14 12:20:00,76.65,76.69,76.65,76.67,36824.28967073546,56.8113,56.8409,56.8113,56.8261,36824.2897
2007-09-14 12:25:00,76.67,76.71,76.67,76.68,1641.1939686121652,56.8261,56.8558,56.8261,56.8335,1641.194
2007-09-14 12:30:00,76.7,76.77,76.63,76.75,11898.656272438198,56.8484,56.9002,56.7965,56.8854,11898.6563
2007-09-14 12:35:00,76.76,76.77,76.76,76.76,1538.6193455739049,56.8928,56.9002,56.8928,56.8928,1538.6193
2007-09-14 12:40:00,76.76,76.79,76.74,76.79,2564.365575956508,56.8928,56.9151,56.878,56.9151,2564.3656
2007-09-14 12:45:00,76.77,76.78,76.73,76.75,4718.432659759975,56.9002,56.9077,56.8706,56.8854,4718.4327
2007-09-14 12:50:00,76.76,76.81,76.75,76.81,2666.9401989947687,56.8928,56.9299,56.8854,56.9299,2666.9402
2007-09-14 12:55:00,76.81,76.81,76.7,76.74,4308.134167606934,56.9299,56.9299,56.8484,56.878,4308.1342
2007-09-14 13:00:00,76.71,76.73,76.69,76.69,1436.0447225356447,56.8558,56.8706,56.8409,56.8409,1436.0447
2007-09-14 13:05:00,76.7,76.71,76.64,76.64,7077.648989639963,56.8484,56.8558,56.8039,56.8039,7077.649
2007-09-14 13:10:00,76.67,76.77,76.67,76.76,2974.6640681095496,56.8261,56.9002,56.8261,56.8928,2974.6641
2007-09-14 13:15:00,76.79,76.79,76.75,76.79,1333.4700994973844,56.9151,56.9151,56.8854,56.9151,1333.4701
2007-09-14 13:20:00,76.78,76.82,76.75,76.79,2461.790952918248,56.9077,56.9373,56.8854,56.9151,2461.791
2007-09-14 13:25:00,76.79,76.89,76.79,76.86,2872.089445071289,56.9151,56.9892,56.9151,56.9669,2872.0894
2007-09-14 13:30:00,76.89,76.89,76.81,76.87,7282.798235716484,56.9892,56.9892,56.9299,56.9744,7282.7982
2007-09-14 13:35:00,76.89,76.91,76.85,76.85,1128.3208534208636,56.9892,57.004,56.9595,56.9595,1128.3209
2007-09-14 13:40:00,76.86,76.9,76.86,76.89,5026.156528874756,56.9669,56.9966,56.9669,56.9892,5026.1565
2007-09-14 13:45:00,76.89,76.92,76.87,76.9,2769.514822033029,56.9892,57.0114,56.9744,56.9966,2769.5148
2007-09-14 13:50:00,76.92,76.99,76.87,76.88,19386.6037542312,57.0114,57.0633,56.9744,56.9818,19386.6038
2007-09-14 13:55:00,76.88,76.93,76.86,76.93,6769.925120525182,56.9818,57.0188,56.9669,57.0188,6769.9251
2007-09-14 14:00:00,76.93,76.96,76.85,76.89,2154.067083803467,57.0188,57.0411,56.9595,56.9892,2154.0671
2007-09-14 14:05:00,76.85,76.85,76.76,76.77,2872.089445071289,56.9595,56.9595,56.8928,56.9002,2872.0894
2007-09-14 14:10:00,76.79,76.8,76.77,76.77,6154.47738229562,56.9151,56.9225,56.9002,56.9002,6154.4774
2007-09-14 14:15:00,76.77,76.82,76.73,76.8,7077.648989639963,56.9002,56.9373,56.8706,56.9225,7077.649
2007-09-14 14:20:00,76.78,76.79,76.74,76.75,2564.365575956508,56.9077,56.9151,56.878,56.8854,2564.3656
2007-09-14 14:25:00,76.76,76.78,76.71,76.75,2974.6640681095496,56.8928,56.9077,56.8558,56.8854,2974.6641
2007-09-14 14:30:00,76.75,76.82,76.75,76.82,1743.7685916504256,56.8854,56.9373,56.8854,56.9373,1743.7686
2007-09-14 14:35:00,76.81,76.81,76.71,76.73,4923.581905836496,56.9299,56.9299,56.8558,56.8706,4923.5819
2007-09-14 14:40:00,76.73,76.75,76.7,76.73,3384.962560262591,56.8706,56.8854,56.8484,56.8706,3384.9626
2007-09-14 14:45:00,76.71,76.71,76.64,76.7,3590.111806339112,56.8558,56.8558,56.8039,56.8484,3590.1118
2007-09-14 14:50:00,76.7,76.71,76.66,76.68,13744.999487126885,56.8484,56.8558,56.8187,56.8335,13744.9995
2007-09-14 14:55:00,76.68,76.72,76.65,76.7,11488.357780285158,56.8335,56.8632,56.8113,56.8484,11488.3578
2007-09-14 15:00:00,76.72,76.72,76.68,76.71,13744.999487126885,56.8632,56.8632,56.8335,56.8558,13744.9995
2007-09-14 15:05:00,76.71,76.73,76.7,76.72,12924.402502820802,56.8558,56.8706,56.8484,56.8632,12924.4025
2007-09-14 15:10:00,76.72,76.74,76.72,76.72,3282.3879372243305,56.8632,56.878,56.8632,56.8632,3282.3879
2007-09-14 15:15:00,76.72,76.77,76.72,76.76,2051.4924607652065,56.8632,56.9002,56.8632,56.8928,2051.4925
2007-09-14 15:20:00,76.76,76.78,76.73,76.75,11590.932403323415,56.8928,56.9077,56.8706,56.8854,11590.9324
2007-09-14 15:25:00,76.75,76.78,76.73,76.78,3282.3879372243305,56.8854,56.9077,56.8706,56.9077,3282.3879
2007-09-14 15:30:00,76.73,76.77,76.7,76.77,9334.29069648169,56.8706,56.9002,56.8484,56.9002,9334.2907
2007-09-14 15:35:00,76.76,76.78,76.71,76.78,6051.902759257359,56.8928,56.9077,56.8558,56.9077,6051.9028
2007-09-14 15:40:00,76.78,76.88,76.78,76.79,6359.626628372141,56.9077,56.9818,56.9077,56.9151,6359.6266
2007-09-14 15:45:00,76.81,76.9,76.78,76.78,9436.86531951995,56.9299,56.9966,56.9077,56.9077,9436.8653
2007-09-14 15:50:00,76.77,76.82,76.74,76.77,19284.029131192943,56.9002,56.9373,56.878,56.9002,19284.0291
2007-09-14 15:55:00,76.76,76.81,76.7,76.75,38670.632885424144,56.8928,56.9299,56.8484,56.8854,38670.6329
2007-09-17 09:30:00,76.64,76.67,76.57,76.61,11898.656272438198,56.8039,56.8261,56.752,56.7817,11898.6563
2007-09-17 09:35:00,76.6,76.62,76.41,76.44,13026.977125859064,56.7742,56.7891,56.6334,56.6557,13026.9771
2007-09-17 09:40:00,76.4,76.42,76.3,76.32,8308.544466099087,56.626,56.6408,56.5519,56.5667,8308.5445
2007-09-17 09:45:00,76.32,76.4,76.24,76.32,11898.656272438198,56.5667,56.626,56.5074,56.5667,11898.6563
2007-09-17 09:50:00,76.33,76.38,76.26,76.35,15181.044209662528,56.5741,56.6112,56.5222,56.5889,15181.0442
2007-09-17 09:55:00,76.32,76.41,76.32,76.36,13642.424864088624,56.5667,56.6334,56.5667,56.5964,13642.4249
2007-09-17 10:00:00,76.38,76.51,76.38,76.46,13026.977125859064,56.6112,56.7075,56.6112,56.6705,13026.9771
2007-09-17 10:05:00,76.44,76.49,76.41,76.42,15488.76807877731,56.6557,56.6927,56.6334,56.6408,15488.7681
2007-09-17 10:10:00,76.42,76.44,76.36,76.39,21745.82008411119,56.6408,56.6557,56.5964,56.6186,21745.8201
2007-09-17 10:15:00,76.38,76.53,76.38,76.43,14052.723356241666,56.6112,56.7224,56.6112,56.6482,14052.7234
2007-09-17 10:20:00,76.45,76.53,76.43,76.45,13232.126371935585,56.6631,56.7224,56.6482,56.6631,13232.1264
2007-09-17 10:25:00,76.45,76.48,76.42,76.45,6154.47738229562,56.6631,56.6853,56.6408,56.6631,6154.4774
2007-09-17 10:30:00,76.45,76.51,76.39,76.51,15693.91732485383,56.6631,56.7075,56.6186,56.7075,15693.9173
2007-09-17 10:35:00,76.5,76.56,76.49,76.51,10667.760795979077,56.7001,56.7446,56.6927,56.7075,10667.7608
2007-09-17 10:40:00,76.55,76.6,76.5,76.58,9334.29069648169,56.7372,56.7742,56.7001,56.7594,9334.2907
2007-09-17 10:45:00,76.58,76.64,76.56,76.56,9231.71607344343,56.7594,56.8039,56.7446,56.7446,9231.7161
2007-09-17 10:50:00,76.59,76.61,76.49,76.53,7077.648989639963,56.7668,56.7817,56.6927,56.7224,7077.649
2007-09-17 10:55:00,76.52,76.54,76.48,76.52,17642.835162580777,56.7149,56.7298,56.6853,56.7149,17642.8352
2007-09-17 11:00:00,76.53,76.53,76.43,76.43,5949.328136219099,56.7224,56.7224,56.6482,56.6482,5949.3281
2007-09-17 11:05:00,76.43,76.51,76.43,76.43,20104.626115499024,56.6482,56.7075,56.6482,56.6482,20104.6261
2007-09-17 11:10:00,76.43,76.46,76.43,76.46,2154.067083803467,56.6482,56.6705,56.6482,56.6705,2154.0671
2007-09-17 11:15:00,76.44,76.45,76.41,76.41,2666.9401989947687,56.6557,56.6631,56.6334,56.6334,2666.9402
2007-09-17 11:20:00,76.42,76.42,76.32,76.32,18053.13365473381,56.6408,56.6408,56.5667,56.5667,18053.1337
2007-09-17 11:25:00,76.3,76.32,76.27,76.29,17437.685916504255,56.5519,56.5667,56.5297,56.5445,17437.6859
2007-09-17 11:30:00,76.28,76.32,76.25,76.28,9436.86531951995,56.5371,56.5667,56.5148,56.5371,9436.8653
2007-09-17 11:35:00,76.25,76.31,76.25,76.31,2666.9401989947687,56.5148,56.5593,56.5148,56.5593,2666.9402
2007-09-17 11:40:00,76.29,76.29,76.25,76.27,2256.6417068417272,56.5445,56.5445,56.5148,56.5297,2256.6417
2007-09-17 11:45:00,76.27,76.3,76.22,76.28,19899.476869422502,56.5297,56.5519,56.4926,56.5371,19899.4769
2007-09-17 11:50:00,76.25,76.29,76.22,76.29,8923.992204328648,56.5148,56.5445,56.4926,56.5445,8923.9922
2007-09-17 11:55:00,76.26,76.28,76.18,76.24,8411.119089137346,56.5222,56.5371,56.4629,56.5074,8411.1191
2007-09-17 12:00:00,76.24,76.28,76.22,76.28,9231.71607344343,56.5074,56.5371,56.4926,56.5371,9231.7161
2007-09-17 12:05:00,76.25,76.3,76.25,76.3,12308.95476459124,56.5148,56.5519,56.5148,56.5519,12308.9548
2007-09-17 12:10:00,76.28,76.29,76.26,76.28,3179.8133141860703,56.5371,56.5445,56.5222,56.5371,3179.8133
2007-09-17 12:15:00,76.27,76.29,76.25,76.27,3179.8133141860703,56.5297,56.5445,56.5148,56.5297,3179.8133
2007-09-17 12:20:00,76.28,76.28,76.24,76.28,1436.0447225356447,56.5371,56.5371,56.5074,56.5371,1436.0447
2007-09-17 12:25:00,76.24,76.3,76.24,76.29,2256.6417068417272,56.5074,56.5519,56.5074,56.5445,2256.6417
2007-09-17 12:30:00,76.29,76.31,76.26,76.31,4513.283413683455,56.5445,56.5593,56.5222,56.5593,4513.2834
2007-09-17 12:35:00,76.3,76.39,76.3,76.39,6154.47738229562,56.5519,56.6186,56.5519,56.6186,6154.4774
2007-09-17 12:40:00,76.37,76.37,76.33,76.35,3077.2386911478097,56.6038,56.6038,56.5741,56.5889,3077.2387
2007-09-17 12:45:00,76.33,76.44,76.32,76.44,9129.14145040517,56.5741,56.6557,56.5667,56.6557,9129.1415
2007-09-17 12:50:00,76.44,76.44,76.4,76.42,3077.2386911478097,56.6557,56.6557,56.626,56.6408,3077.2387
2007-09-17 12:55:00,76.4,76.51,76.4,76.51,5128.731151913016,56.626,56.7075,56.626,56.7075,5128.7312
2007-09-17 13:00:00,76.5,76.5,76.44,76.46,3795.261052415632,56.7001,56.7001,56.6557,56.6705,3795.2611
2007-09-17 13:05:00,76.45,76.5,76.43,76.46,3384.962560262591,56.6631,56.7001,56.6482,56.6705,3384.9626
2007-09-17 13:10:00,76.42,76.5,76.41,76.48,3692.686429377372,56.6408,56.7001,56.6334,56.6853,3692.6864
2007-09-17 13:15:00,76.45,76.52,76.45,76.5,4821.007282798236,56.6631,56.7149,56.6631,56.7001,4821.0073
2007-09-17 13:20:00,76.49,76.51,76.46,76.5,6051.902759257359,56.6927,56.7075,56.6705,56.7001,6051.9028
2007-09-17 13:25:00,76.47,76.5,76.46,76.48,4410.708790645194,56.6779,56.7001,56.6705,56.6853,4410.7088
2007-09-17 13:30:00,76.48,76.5,76.46,76.48,3384.962560262591,56.6853,56.7001,56.6705,56.6853,3384.9626
2007-09-17 13:35:00,76.45,76.48,76.44,76.46,1538.6193455739049,56.6631,56.6853,56.6557,56.6705,1538.6193
2007-09-17 13:40:00,76.44,76.44,76.41,76.43,3077.2386911478097,56.6557,56.6557,56.6334,56.6482,3077.2387
2007-09-17 13:45:00,76.43,76.5,76.43,76.47,8000.820596984306,56.6482,56.7001,56.6482,56.6779,8000.8206
2007-09-17 13:50:00,76.46,76.47,76.43,76.47,9026.566827366907,56.6705,56.6779,56.6482,56.6779,9026.5668
2007-09-17 13:55:00,76.46,76.46,76.35,76.37,8923.992204328648,56.6705,56.6705,56.5889,56.6038,8923.9922
2007-09-17 14:00:00,76.37,76.42,76.37,76.38,4821.007282798236,56.6038,56.6408,56.6038,56.6112,4821.0073
2007-09-17 14:05:00,76.38,76.39,76.35,76.37,6154.47738229562,56.6112,56.6186,56.5889,56.6038,6154.4774
2007-09-17 14:10:00,76.37,76.4,76.35,76.4,3179.8133141860703,56.6038,56.626,56.5889,56.626,3179.8133
2007-09-17 14:15:00,76.37,76.47,76.35,76.46,7795.671350907785,56.6038,56.6779,56.5889,56.6705,7795.6714
2007-09-17 14:20:00,76.45,76.51,76.42,76.47,5744.178890142579,56.6631,56.7075,56.6408,56.6779,5744.1789
2007-09-17 14:25:00,76.47,76.57,76.47,76.53,4718.432659759975,56.6779,56.752,56.6779,56.7224,4718.4327
2007-09-17 14:30:00,76.53,76.62,76.53,76.58,6667.350497486921,56.7224,56.7891,56.7224,56.7594,6667.3505
2007-09-17 14:35:00,76.58,76.63,76.57,76.59,5641.604267104318,56.7594,56.7965,56.752,56.7668,5641.6043
2007-09-17 14:40:00,76.59,76.63,76.59,76.62,3384.962560262591,56.7668,56.7965,56.7668,56.7891,3384.9626
2007-09-17 14:45:00,76.59,76.62,76.56,76.56,2564.365575956508,56.7668,56.7891,56.7446,56.7446,2564.3656
2007-09-17 14:50:00,76.57,76.57,76.52,76.54,2359.216329879988,56.752,56.752,56.7149,56.7298,2359.2163
2007-09-17 14:55:00,76.53,76.61,76.53,76.57,9436.86531951995,56.7224,56.7817,56.7224,56.752,9436.8653
2007-09-17 15:00:00,76.57,76.57,76.48,76.48,5846.753513180839,56.752,56.752,56.6853,56.6853,5846.7535
2007-09-17 15:05:00,76.47,76.51,76.46,76.5,5949.328136219099,56.6779,56.7075,56.6705,56.7001,5949.3281
2007-09-17 15:10:00,76.51,76.66,76.5,76.66,13232.126371935585,56.7075,56.8187,56.7001,56.8187,13232.1264
2007-09-17 15:15:00,76.65,76.68,76.61,76.67,8308.544466099087,56.8113,56.8335,56.7817,56.8261,8308.5445
2007-09-17 15:20:00,76.63,76.65,76.62,76.65,7590.522104831264,56.7965,56.8113,56.7891,56.8113,7590.5221
2007-09-17 15:25:00,76.64,76.66,76.62,76.65,7385.372858754744,56.8039,56.8187,56.7891,56.8113,7385.3729
2007-09-17 15:30:00,76.64,76.64,76.58,76.6,11796.081649399935,56.8039,56.8039,56.7594,56.7742,11796.0816
2007-09-17 15:35:00,76.58,76.59,76.55,76.57,10462.611549902556,56.7594,56.7668,56.7372,56.752,10462.6115
2007-09-17 15:40:00,76.57,76.57,76.47,76.51,13642.424864088624,56.752,56.752,56.6779,56.7075,13642.4249
2007-09-17 15:45:00,76.51,76.57,76.5,76.57,23797.3125448764,56.7075,56.752,56.7001,56.752,23797.3125
2007-09-17 15:50:00,76.58,76.61,76.54,76.59,9334.29069648169,56.7594,56.7817,56.7298,56.7668,9334.2907
2007-09-17 15:55:00,76.58,76.59,76.53,76.53,26053.954251718125,56.7594,56.7668,56.7224,56.7224,26053.9543
2007-09-18 09:30:00,76.63,76.74,76.53,76.59,16924.812801312954,56.7965,56.878,56.7224,56.7668,16924.8128
2007-09-18 09:35:00,76.63,76.68,76.37,76.51,23797.3125448764,56.7965,56.8335,56.6038,56.7075,23797.3125
2007-09-18 09:40:00,76.51,76.55,76.37,76.39,25541.081136526824,56.7075,56.7372,56.6038,56.6186,25541.0811
2007-09-18 09:45:00,76.39,76.45,76.37,76.39,14668.171094471229,56.6186,56.6631,56.6038,56.6186,14668.1711
2007-09-18 09:50:00,76.38,76.39,76.32,76.33,8103.395220022566,56.6112,56.6186,56.5667,56.5741,8103.3952
2007-09-18 09:55:00,76.33,76.34,76.28,76.3,7180.223612678223,56.5741,56.5815,56.5371,56.5519,7180.2236
2007-09-18 10:00:00,76.3,76.3,76.11,76.19,12001.23089547646,56.5519,56.5519,56.4111,56.4704,12001.2309
2007-09-18 10:05:00,76.24,76.32,76.21,76.31,11488.357780285158,56.5074,56.5667,56.4852,56.5593,11488.3578
2007-09-18 10:10:00,76.31,76.34,76.31,76.32,4615.858036721715,56.5593,56.5815,56.5593,56.5667,4615.858
2007-09-18 10:15:00,76.35,76.42,76.33,76.38,8308.544466099087,56.5889,56.6408,56.5741,56.6112,8308.5445
2007-09-18 10:20:00,76.4,76.48,76.38,76.46,4102.984921530413,56.626,56.6853,56.6112,56.6705,4102.9849
2007-09-18 10:25:00,76.45,76.5,76.43,76.5,4615.858036721715,56.6631,56.7001,56.6482,56.7001,4615.858
2007-09-18 10:30:00,76.45,76.53,76.45,76.48,5333.880397989537,56.6631,56.7224,56.6631,56.6853,5333.8804
2007-09-18 10:35:00,76.48,76.55,76.48,76.51,8205.969843060826,56.6853,56.7372,56.6853,56.7075,8205.9698
2007-09-18 10:40:00,76.53,76.56,76.52,76.53,3590.111806339112,56.7224,56.7446,56.7149,56.7224,3590.1118
2007-09-18 10:45:00,76.5,76.53,76.49,76.52,5641.604267104318,56.7001,56.7224,56.6927,56.7149,5641.6043
2007-09-18 10:50:00,76.5,76.57,76.5,76.53,4718.432659759975,56.7001,56.752,56.7001,56.7224,4718.4327
2007-09-18 10:55:00,76.56,76.59,76.55,76.59,3282.3879372243305,56.7446,56.7668,56.7372,56.7668,3282.3879
2007-09-18 11:00:00,76.59,76.59,76.55,76.58,9334.29069648169,56.7668,56.7668,56.7372,56.7594,9334.2907
2007-09-18 11:05:00,76.58,76.63,76.55,76.63,13744.999487126885,56.7594,56.7965,56.7372,56.7965,13744.9995
2007-09-18 11:10:00,76.64,76.69,76.61,76.68,9026.566827366907,56.8039,56.8409,56.7817,56.8335,9026.5668
2007-09-18 11:15:00,76.67,76.67,76.61,76.61,7282.798235716484,56.8261,56.8261,56.7817,56.7817,7282.7982
2007-09-18 11:20:00,76.61,76.63,76.59,76.59,4718.432659759975,56.7817,56.7965,56.7668,56.7668,4718.4327
2007-09-18 11:25:00,76.59,76.61,76.55,76.56,3384.962560262591,56.7668,56.7817,56.7372,56.7446,3384.9626
2007-09-18 11:30:00,76.56,76.59,76.53,76.55,6462.201251410401,56.7446,56.7668,56.7224,56.7372,6462.2013
2007-09-18 11:35:00,76.55,76.59,76.53,76.55,8513.693712175607,56.7372,56.7668,56.7224,56.7372,8513.6937
2007-09-18 11:40:00,76.56,76.6,76.54,76.58,5949.328136219099,56.7446,56.7742,56.7298,56.7594,5949.3281
2007-09-18 11:45:00,76.57,76.59,76.53,76.56,6462.201251410401,56.752,56.7668,56.7224,56.7446,6462.2013
2007-09-18 11:50:00,76.55,76.56,76.51,76.51,4718.432659759975,56.7372,56.7446,56.7075,56.7075,4718.4327
2007-09-18 11:55:00,76.5,76.54,76.5,76.51,8718.842958252128,56.7001,56.7298,56.7001,56.7075,8718.843
2007-09-18 12:00:00,76.53,76.56,76.51,76.55,8513.693712175607,56.7224,56.7446,56.7075,56.7372,8513.6937
2007-09-18 12:05:00,76.54,76.56,76.53,76.53,4308.134167606934,56.7298,56.7446,56.7224,56.7224,4308.1342
2007-09-18 12:10:00,76.55,76.55,76.49,76.54,7590.522104831264,56.7372,56.7372,56.6927,56.7298,7590.5221
2007-09-18 12:15:00,76.53,76.6,76.49,76.52,11898.656272438198,56.7224,56.7742,56.6927,56.7149,11898.6563
2007-09-18 12:20:00,76.51,76.57,76.5,76.53,4821.007282798236,56.7075,56.752,56.7001,56.7224,4821.0073
2007-09-18 12:25:00,76.52,76.55,76.52,76.55,6975.074366601702,56.7149,56.7372,56.7149,56.7372,6975.0744
2007-09-18 12:30:00,76.54,76.54,76.52,76.54,5539.029644066058,56.7298,56.7298,56.7149,56.7298,5539.0296
2007-09-18 12:35:00,76.55,76.55,76.52,76.53,4308.134167606934,56.7372,56.7372,56.7149,56.7224,4308.1342
2007-09-18 12:40:00,76.52,76.54,76.49,76.54,8308.544466099087,56.7149,56.7298,56.6927,56.7298,8308.5445
2007-09-18 12:45:00,76.53,76.54,76.5,76.5,4308.134167606934,56.7224,56.7298,56.7001,56.7001,4308.1342
2007-09-18 12:50:00,76.53,76.56,76.5,76.53,4718.432659759975,56.7224,56.7446,56.7001,56.7224,4718.4327
2007-09-18 12:55:00,76.53,76.54,76.49,76.51,7077.648989639963,56.7224,56.7298,56.6927,56.7075,7077.649
2007-09-18 13:00:00,76.51,76.52,76.48,76.48,3282.3879372243305,56.7075,56.7149,56.6853,56.6853,3282.3879
2007-09-18 13:05:00,76.48,76.48,76.43,76.46,18976.30526207816,56.6853,56.6853,56.6482,56.6705,18976.3053
2007-09-18 13:10:00,76.42,76.43,76.38,76.38,7385.372858754744,56.6408,56.6482,56.6112,56.6112,7385.3729
2007-09-18 13:15:00,76.38,76.47,76.38,76.45,10360.036926864292,56.6112,56.6779,56.6112,56.6631,10360.0369
2007-09-18 13:20:00,76.45,76.45,76.45,76.45,2666.9401989947687,56.6631,56.6631,56.6631,56.6631,2666.9402
2007-09-18 13:25:00,76.45,76.45,76.4,76.41,4308.134167606934,56.6631,56.6631,56.626,56.6334,4308.1342
2007-09-18 13:30:00,76.39,76.42,76.38,76.39,4718.432659759975,56.6186,56.6408,56.6112,56.6186,4718.4327
2007-09-18 13:35:00,76.41,76.43,76.38,76.41,6564.775874448661,56.6334,56.6482,56.6112,56.6334,6564.7759
2007-09-18 13:40:00,76.4,76.42,76.39,76.4,12103.80551851472,56.626,56.6408,56.6186,56.626,12103.8055
2007-09-18 13:45:00,76.39,76.41,76.38,76.39,10052.313057749512,56.6186,56.6334,56.6112,56.6186,10052.3131
2007-09-18 13:50:00,76.41,76.43,76.38,76.43,6872.499743563442,56.6334,56.6482,56.6112,56.6482,6872.4997
2007-09-18 13:55:00,76.41,76.42,76.38,76.4,4205.559544568673,56.6334,56.6408,56.6112,56.626,4205.5595
2007-09-18 14:00:00,76.4,76.48,76.39,76.45,14873.320340547749,56.626,56.6853,56.6186,56.6631,14873.3203
2007-09-18 14:05:00,76.43,76.5,76.38,76.49,17950.559031695557,56.6482,56.7001,56.6112,56.6927,17950.559
2007-09-18 14:10:00,76.49,76.49,76.37,76.43,15386.193455739049,56.6927,56.6927,56.6038,56.6482,15386.1935
2007-09-18 14:15:00,76.46,77.36,76.41,77.13,59288.13211611447,56.6705,57.3375,56.6334,57.1671,59288.1321
2007-09-18 14:20:00,77.14,77.42,76.73,76.95,31592.983895784186,57.1745,57.382,56.8706,57.0337,31592.9839
2007-09-18 14:25:00,76.97,77.17,76.85,77.02,29541.491435018976,57.0485,57.1967,56.9595,57.0855,29541.4914
2007-09-18 14:30:00,77.01,77.22,77.01,77.18,18360.8575238486,57.0781,57.2338,57.0781,57.2041,18360.8575
2007-09-18 14:35:00,77.18,77.41,77.18,77.32,39798.953738845004,57.2041,57.3746,57.2041,57.3079,39798.9537
2007-09-18 14:40:00,77.31,77.38,77.28,77.29,18360.8575238486,57.3005,57.3524,57.2782,57.2857,18360.8575
2007-09-18 14:45:00,77.3,77.38,77.24,77.36,13232.126371935585,57.2931,57.3524,57.2486,57.3375,13232.1264
2007-09-18 14:50:00,77.36,77.41,77.29,77.31,22566.41706841727,57.3375,57.3746,57.2857,57.3005,22566.4171
2007-09-18 14:55:00,77.32,77.35,77.3,77.33,15591.34270181557,57.3079,57.3301,57.2931,57.3153,15591.3427
2007-09-18 15:00:00,77.33,77.35,77.26,77.31,26361.678120832905,57.3153,57.3301,57.2634,57.3005,26361.6781
2007-09-18 15:05:00,77.33,77.39,77.29,77.31,15078.46958662427,57.3153,57.3598,57.2857,57.3005,15078.4696
2007-09-18 15:10:00,77.31,77.44,77.31,77.42,24310.1856600677,57.3005,57.3968,57.3005,57.382,24310.1857
2007-09-18 15:15:00,77.4,77.4,77.32,77.32,13129.551748897322,57.3672,57.3672,57.3079,57.3079,13129.5517
2007-09-18 15:20:00,77.32,77.35,77.2,77.25,15899.06657093035,57.3079,57.3301,57.219,57.256,15899.0666
2007-09-18 15:25:00,77.25,77.33,77.2,77.3,16206.790440045132,57.256,57.3153,57.219,57.2931,16206.7904
2007-09-18 15:30:00,77.27,77.29,77.18,77.25,20002.051492460763,57.2708,57.2857,57.2041,57.256,20002.0515
2007-09-18 15:35:00,77.26,77.37,77.23,77.24,13026.977125859064,57.2634,57.345,57.2412,57.2486,13026.9771
2007-09-18 15:40:00,77.24,77.4,77.24,77.33,13437.275618012103,57.2486,57.3672,57.2486,57.3153,13437.2756
2007-09-18 15:45:00,77.33,77.41,77.3,77.39,14975.894963586008,57.3153,57.3746,57.2931,57.3598,14975.895
2007-09-18 15:50:00,77.39,77.41,77.14,77.15,22156.11857626423,57.3598,57.3746,57.1745,57.1819,22156.1186
2007-09-18 15:55:00,77.14,77.24,77.11,77.17,31080.11078059288,57.1745,57.2486,57.1522,57.1967,31080.1108
2007-09-19 09:30:00,77.8,77.98,77.77,77.84,39080.93137757719,57.6637,57.7971,57.6414,57.6933,39080.9314
2007-09-19 09:35:00,77.83,77.85,77.58,77.75,34567.64796389373,57.6859,57.7007,57.5006,57.6266,34567.648
2007-09-19 09:40:00,77.7,77.75,77.69,77.71,19591.753000307723,57.5895,57.6266,57.5821,57.597,19591.753
2007-09-19 09:45:00,77.71,77.76,77.7,77.72,9436.86531951995,57.597,57.634,57.5895,57.6044,9436.8653
2007-09-19 09:50:00,77.73,77.84,77.7,77.84,13129.551748897322,57.6118,57.6933,57.5895,57.6933,13129.5517
2007-09-19 09:55:00,77.84,77.86,77.74,77.86,17437.685916504255,57.6933,57.7081,57.6192,57.7081,17437.6859
2007-09-19 10:00:00,77.85,78.24,77.85,78.18,107600.77956713508,57.7007,57.9898,57.7007,57.9453,107600.7796
2007-09-19 10:05:00,78.19,78.47,78.18,78.47,54569.699456354494,57.9527,58.1602,57.9453,58.1602,54569.6995
2007-09-19 10:10:00,78.45,78.54,78.38,78.38,44722.53564468151,58.1454,58.2121,58.0935,58.0935,44722.5356
2007-09-19 10:15:00,78.4,78.4,78.09,78.13,21745.82008411119,58.1084,58.1084,57.8786,57.9082,21745.8201
2007-09-19 10:20:00,78.09,78.14,77.93,78.11,19694.327623345984,57.8786,57.9157,57.76,57.8934,19694.3276
2007-09-19 10:25:00,78.12,78.17,78.05,78.06,5641.604267104318,57.9008,57.9379,57.849,57.8564,5641.6043
2007-09-19 10:30:00,78.06,78.16,78.05,78.08,27900.29746640681,57.8564,57.9305,57.849,57.8712,27900.2975
2007-09-19 10:35:00,78.08,78.08,77.89,77.94,18155.70827777208,57.8712,57.8712,57.7304,57.7674,18155.7083
2007-09-19 10:40:00,77.94,78.03,77.94,78.03,14770.745717509488,57.7674,57.8341,57.7674,57.8341,14770.7457
2007-09-19 10:45:00,78.03,78.03,77.98,77.98,7693.096727869524,57.8341,57.8341,57.7971,57.7971,7693.0967
2007-09-19 10:50:00,77.99,78.04,77.95,78.03,24105.036413991176,57.8045,57.8415,57.7748,57.8341,24105.0364
2007-09-19 10:55:00,78.03,78.05,78.0,78.03,10975.484665093856,57.8341,57.849,57.8119,57.8341,10975.4847
2007-09-19 11:00:00,78.03,78.09,78.01,78.09,11180.633911170376,57.8341,57.8786,57.8193,57.8786,11180.6339
2007-09-19 11:05:00,78.09,78.24,78.09,78.19,25130.78264437378,57.8786,57.9898,57.8786,57.9527,25130.7826
2007-09-19 11:10:00,78.19,78.23,78.17,78.19,12719.25325674428,57.9527,57.9824,57.9379,57.9527,12719.2533
2007-09-19 11:15:00,78.19,78.26,78.18,78.23,24412.76028310596,57.9527,58.0046,57.9453,57.9824,24412.7603
2007-09-19 11:20:00,78.23,78.23,78.18,78.22,10154.887680787771,57.9824,57.9824,57.9453,57.975,10154.8877
2007-09-19 11:25:00,78.23,78.26,78.17,78.2,43389.06554518412,57.9824,58.0046,57.9379,57.9601,43389.0655
2007-09-19 11:30:00,78.24,78.31,78.2,78.29,19078.87988511642,57.9898,58.0417,57.9601,58.0268,19078.8799
2007-09-19 11:35:00,78.29,78.45,78.29,78.44,20925.22309980511,58.0268,58.1454,58.0268,58.138,20925.2231
2007-09-19 11:40:00,78.45,78.65,78.42,78.64,25746.230382603346,58.1454,58.2937,58.1232,58.2862,25746.2304
2007-09-19 11:45:00,78.65,78.77,78.65,78.69,25335.9318904503,58.2937,58.3826,58.2937,58.3233,25335.9319
2007-09-19 11:50:00,78.69,78.82,78.68,78.82,11796.081649399935,58.3233,58.4197,58.3159,58.4197,11796.0816
2007-09-19 11:55:00,78.81,78.82,78.7,78.74,23899.887167914658,58.4122,58.4197,58.3307,58.3604,23899.8872
2007-09-19 12:00:00,78.71,78.73,78.71,78.71,20309.775361575543,58.3381,58.353,58.3381,58.3381,20309.7754
2007-09-19 12:05:00,78.72,78.78,78.71,78.74,17745.40978561904,58.3455,58.39,58.3381,58.3604,17745.4098
2007-09-19 12:10:00,78.75,78.75,78.67,78.71,8308.544466099087,58.3678,58.3678,58.3085,58.3381,8308.5445
2007-09-19 12:15:00,78.71,78.76,78.71,78.74,7077.648989639963,58.3381,58.3752,58.3381,58.3604,7077.649
2007-09-19 12:20:00,78.74,78.75,78.69,78.69,9744.58918863473,58.3604,58.3678,58.3233,58.3233,9744.5892
2007-09-19 12:25:00,78.72,78.74,78.7,78.73,5539.029644066058,58.3455,58.3604,58.3307,58.353,5539.0296
2007-09-19 12:30:00,78.73,78.75,78.67,78.67,11590.932403323415,58.353,58.3678,58.3085,58.3085,11590.9324
2007-09-19 12:35:00,78.67,78.74,78.65,78.74,7180.223612678223,58.3085,58.3604,58.2937,58.3604,7180.2236
2007-09-19 12:40:00,78.74,78.78,78.73,78.76,8821.417581290389,58.3604,58.39,58.353,58.3752,8821.4176
2007-09-19 12:45:00,78.78,78.89,78.76,78.84,17232.536670427737,58.39,58.4715,58.3752,58.4345,17232.5367
2007-09-19 12:50:00,78.82,78.93,78.82,78.91,19078.87988511642,58.4197,58.5012,58.4197,58.4864,19078.8799
2007-09-19 12:55:00,78.92,78.96,78.91,78.92,13129.551748897322,58.4938,58.5234,58.4864,58.4938,13129.5517
2007-09-19 13:00:00,78.91,78.94,78.81,78.82,30977.53615755462,58.4864,58.5086,58.4122,58.4197,30977.5362
2007-09-19 13:05:00,78.82,78.9,78.79,78.83,13334.700994973842,58.4197,58.479,58.3974,58.4271,13334.701
2007-09-19 13:10:00,78.85,78.96,78.84,78.95,11283.208534208636,58.4419,58.5234,58.4345,58.516,11283.2085
2007-09-19 13:15:00,78.95,79.16,78.94,78.96,49953.84141963278,58.516,58.6717,58.5086,58.5234,49953.8414
2007-09-19 13:20:00,78.96,78.99,78.85,78.85,17232.536670427737,58.5234,58.5457,58.4419,58.4419,17232.5367
2007-09-19 13:25:00,78.89,78.89,78.82,78.84,8616.268335213868,58.4715,58.4715,58.4197,58.4345,8616.2683
2007-09-19 13:30:00,78.83,78.86,78.75,78.78,15693.91732485383,58.4271,58.4493,58.3678,58.39,15693.9173
2007-09-19 13:35:00,78.78,78.89,78.77,78.88,53441.37860293363,58.39,58.4715,58.3826,58.4641,53441.3786
2007-09-19 13:40:00,78.87,78.95,78.84,78.95,12924.402502820802,58.4567,58.516,58.4345,58.516,12924.4025
2007-09-19 13:45:00,78.95,78.95,78.81,78.82,28002.87208944507,58.516,58.516,58.4122,58.4197,28002.8721
2007-09-19 13:50:00,78.82,78.82,78.77,78.8,11180.633911170376,58.4197,58.4197,58.3826,58.4048,11180.6339
2007-09-19 13:55:00,78.82,78.82,78.63,78.63,26259.103497794644,58.4197,58.4197,58.2788,58.2788,26259.1035
2007-09-19 14:00:00,78.62,78.63,78.51,78.51,24617.90952918248,58.2714,58.2788,58.1899,58.1899,24617.9095
2007-09-19 14:05:00,78.52,78.67,78.5,78.61,22771.5663144938,58.1973,58.3085,58.1825,58.264,22771.5663
2007-09-19 14:10:00,78.61,78.72,78.61,78.68,24105.036413991176,58.264,58.3455,58.264,58.3159,24105.0364
2007-09-19 14:15:00,78.69,78.77,78.62,78.77,26977.125859062467,58.3233,58.3826,58.2714,58.3826,26977.1259
2007-09-19 14:20:00,78.77,78.83,78.7,78.76,21540.670838034668,58.3826,58.4271,58.3307,58.3752,21540.6708
2007-09-19 14:25:00,78.76,78.95,78.73,78.86,35490.81957123808,58.3752,58.516,58.353,58.4493,35490.8196
2007-09-19 14:30:00,78.86,79.01,78.86,78.98,20925.22309980511,58.4493,58.5605,58.4493,58.5382,20925.2231
2007-09-19 14:35:00,78.99,78.99,78.89,78.9,8718.842958252128,58.5457,58.5457,58.4715,58.479,8718.843
2007-09-19 14:40:00,78.9,78.96,78.89,78.9,21438.09621499641,58.479,58.5234,58.4715,58.479,21438.0962
2007-09-19 14:45:00,78.91,78.97,78.88,78.93,11796.081649399935,58.4864,58.5308,58.4641,58.5012,11796.0816
2007-09-19 14:50:00,78.93,79.05,78.93,79.04,11590.932403323415,58.5012,58.5901,58.5012,58.5827,11590.9324
2007-09-19 14:55:00,79.05,79.06,78.92,78.95,34977.946456046775,58.5901,58.5975,58.4938,58.516,34977.9465
2007-09-19 15:00:00,78.94,79.04,78.93,78.95,60724.17683865011,58.5086,58.5827,58.5012,58.516,60724.1768
2007-09-19 15:05:00,78.98,79.04,78.96,79.02,14257.872602318186,58.5382,58.5827,58.5234,58.5679,14257.8726
2007-09-19 15:10:00,79.01,79.16,79.0,79.14,13642.424864088624,58.5605,58.6717,58.5531,58.6568,13642.4249
2007-09-19 15:15:00,79.15,79.28,79.12,79.23,21130.372345881628,58.6642,58.7606,58.642,58.7235,21130.3723
2007-09-19 15:20:00,79.23,79.24,79.1,79.15,26977.125859062467,58.7235,58.731,58.6272,58.6642,26977.1259
2007-09-19 15:25:00,79.15,79.19,79.07,79.11,22976.71556057032,58.6642,58.6939,58.605,58.6346,22976.7156
2007-09-19 15:30:00,79.09,79.12,79.08,79.12,9642.014565596472,58.6198,58.642,58.6124,58.642,9642.0146
2007-09-19 15:35:00,79.1,79.11,78.95,79.0,28618.31982767464,58.6272,58.6346,58.516,58.5531,28618.3198
2007-09-19 15:40:00,79.02,79.02,78.94,78.94,32105.857010975484,58.5679,58.5679,58.5086,58.5086,32105.857
2007-09-19 15:45:00,78.96,78.97,78.79,78.87,25028.20802133552,58.5234,58.5308,58.3974,58.4567,25028.208
2007-09-19 15:50:00,78.88,78.9,78.79,78.86,17437.685916504255,58.4641,58.479,58.3974,58.4493,17437.6859
2007-09-19 15:55:00,78.87,79.01,78.87,78.99,25951.379628679864,58.4567,58.5605,58.4567,58.5457,25951.3796
2007-09-20 09:30:00,79.03,79.13,78.81,78.81,33131.60324135808,58.5753,58.6494,58.4122,58.4122,33131.6032
2007-09-20 09:35:00,78.84,79.12,78.84,78.97,24105.036413991176,58.4345,58.642,58.4345,58.5308,24105.0364
2007-09-20 09:40:00,78.96,79.02,78.81,78.96,25130.78264437378,58.5234,58.5679,58.4122,58.5234,25130.7826
2007-09-20 09:45:00,79.03,79.21,78.96,79.09,49953.84141963278,58.5753,58.7087,58.5234,58.6198,49953.8414
2007-09-20 09:50:00,79.12,79.19,78.96,79.0,13847.574110165144,58.642,58.6939,58.5234,58.5531,13847.5741
2007-09-20 09:55:00,79.01,79.02,78.87,78.92,45030.259513796285,58.5605,58.5679,58.4567,58.4938,45030.2595
2007-09-20 10:00:00,78.89,79.01,78.76,79.0,15283.61883270079,58.4715,58.5605,58.3752,58.5531,15283.6188
2007-09-20 10:05:00,79.01,79.05,78.97,79.01,6564.775874448661,58.5605,58.5901,58.5308,58.5605,6564.7759
2007-09-20 10:10:00,79.01,79.19,78.98,79.12,6154.47738229562,58.5605,58.6939,58.5382,58.642,6154.4774
2007-09-20 10:15:00,79.1,79.16,79.06,79.13,3897.8356754538927,58.6272,58.6717,58.5975,58.6494,3897.8357
2007-09-20 10:20:00,79.12,79.18,79.09,79.16,4923.581905836496,58.642,58.6865,58.6198,58.6717,4923.5819
2007-09-20 10:25:00,79.18,79.32,79.16,79.29,25438.506513488563,58.6865,58.7902,58.6717,58.768,25438.5065
2007-09-20 10:30:00,79.27,79.31,79.16,79.18,9129.14145040517,58.7532,58.7828,58.6717,58.6865,9129.1415
2007-09-20 10:35:00,79.19,79.19,79.15,79.15,3384.962560262591,58.6939,58.6939,58.6642,58.6642,3384.9626
2007-09-20 10:40:00,79.17,79.26,79.16,79.21,5026.156528874756,58.6791,58.7458,58.6717,58.7087,5026.1565
2007-09-20 10:45:00,79.22,79.22,79.01,79.02,15899.06657093035,58.7161,58.7161,58.5605,58.5679,15899.0666
2007-09-20 10:50:00,79.01,79.05,78.91,78.95,15488.76807877731,58.5605,58.5901,58.4864,58.516,15488.7681
2007-09-20 10:55:00,78.96,78.98,78.88,78.88,19591.753000307723,58.5234,58.5382,58.4641,58.4641,19591.753
2007-09-20 11:00:00,78.89,78.96,78.89,78.9,9642.014565596472,58.4715,58.5234,58.4715,58.479,9642.0146
2007-09-20 11:05:00,78.9,78.96,78.82,78.94,9539.43994255821,58.479,58.5234,58.4197,58.5086,9539.4399
2007-09-20 11:10:00,78.92,78.96,78.84,78.89,11283.208534208636,58.4938,58.5234,58.4345,58.4715,11283.2085
2007-09-20 11:15:00,78.88,79.04,78.84,78.88,28720.89445071289,58.4641,58.5827,58.4345,58.4641,28720.8945
2007-09-20 11:20:00,78.89,78.93,78.87,78.88,10975.484665093856,58.4715,58.5012,58.4567,58.4641,10975.4847
2007-09-20 11:25:00,78.89,78.93,78.85,78.91,9847.163811672992,58.4715,58.5012,58.4419,58.4864,9847.1638
2007-09-20 11:30:00,78.92,78.94,78.84,78.87,12001.23089547646,58.4938,58.5086,58.4345,58.4567,12001.2309
2007-09-20 11:35:00,78.84,78.85,78.79,78.83,7385.372858754744,58.4345,58.4419,58.3974,58.4271,7385.3729
2007-09-20 11:40:00,78.82,78.83,78.75,78.8,11693.507026361678,58.4197,58.4271,58.3678,58.4048,11693.507
2007-09-20 11:45:00,78.8,78.82,78.78,78.82,5744.178890142579,58.4048,58.4197,58.39,58.4197,5744.1789
2007-09-20 11:50:00,78.81,78.93,78.81,78.93,5846.753513180839,58.4122,58.5012,58.4122,58.5012,5846.7535
2007-09-20 11:55:00,78.89,78.97,78.87,78.97,20925.22309980511,58.4715,58.5308,58.4567,58.5308,20925.2231
2007-09-20 12:00:00,78.94,79.0,78.94,78.94,18360.8575238486,58.5086,58.5531,58.5086,58.5086,18360.8575
2007-09-20 12:05:00,78.94,78.97,78.92,78.93,14565.596471432968,58.5086,58.5308,58.4938,58.5012,14565.5965
2007-09-20 12:10:00,78.94,78.96,78.9,78.93,8000.820596984306,58.5086,58.5234,58.479,58.5012,8000.8206
2007-09-20 12:15:00,78.94,78.95,78.91,78.92,4000.410298492153,58.5086,58.516,58.4864,58.4938,4000.4103
2007-09-20 12:20:00,78.91,78.94,78.9,78.93,8308.544466099087,58.4864,58.5086,58.479,58.5012,8308.5445
2007-09-20 12:25:00,78.93,78.93,78.77,78.77,13539.850241050364,58.5012,58.5012,58.3826,58.3826,13539.8502
2007-09-20 12:30:00,78.76,78.78,78.64,78.64,17745.40978561904,58.3752,58.39,58.2862,58.2862,17745.4098
2007-09-20 12:35:00,78.62,78.65,78.58,78.62,20104.626115499024,58.2714,58.2937,58.2418,58.2714,20104.6261
2007-09-20 12:40:00,78.62,78.62,78.53,78.53,8205.969843060826,58.2714,58.2714,58.2047,58.2047,8205.9698
2007-09-20 12:45:00,78.53,78.56,78.46,78.56,10565.186172940814,58.2047,58.227,58.1528,58.227,10565.1862
2007-09-20 12:50:00,78.54,78.61,78.54,78.58,8718.842958252128,58.2121,58.264,58.2121,58.2418,8718.843
2007-09-20 12:55:00,78.6,78.62,78.6,78.61,1128.3208534208636,58.2566,58.2714,58.2566,58.264,1128.3209
2007-09-20 13:00:00,78.59,78.6,78.58,78.6,5846.753513180839,58.2492,58.2566,58.2418,58.2566,5846.7535
2007-09-20 13:05:00,78.6,78.61,78.59,78.61,10565.186172940814,58.2566,58.264,58.2492,58.264,10565.1862
2007-09-20 13:10:00,78.61,78.65,78.61,78.65,5641.604267104318,58.264,58.2937,58.264,58.2937,5641.6043
2007-09-20 13:15:00,78.65,78.71,78.65,78.69,9026.566827366907,58.2937,58.3381,58.2937,58.3233,9026.5668
2007-09-20 13:20:00,78.68,78.69,78.65,78.68,6872.499743563442,58.3159,58.3233,58.2937,58.3159,6872.4997
2007-09-20 13:25:00,78.67,78.72,78.65,78.72,9231.71607344343,58.3085,58.3455,58.2937,58.3455,9231.7161
2007-09-20 13:30:00,78.74,78.77,78.71,78.77,6667.350497486921,58.3604,58.3826,58.3381,58.3826,6667.3505
2007-09-20 13:35:00,78.77,78.77,78.65,78.72,11796.081649399935,58.3826,58.3826,58.2937,58.3455,11796.0816
2007-09-20 13:40:00,78.72,78.72,78.69,78.69,13232.126371935585,58.3455,58.3455,58.3233,58.3233,13232.1264
2007-09-20 13:45:00,78.71,78.76,78.71,78.75,6462.201251410401,58.3381,58.3752,58.3381,58.3678,6462.2013
2007-09-20 13:50:00,78.74,78.79,78.74,78.75,5333.880397989537,58.3604,58.3974,58.3604,58.3678,5333.8804
2007-09-20 13:55:00,78.75,78.76,78.72,78.75,8103.395220022566,58.3678,58.3752,58.3455,58.3678,8103.3952
2007-09-20 14:00:00,78.77,78.8,78.74,78.77,7487.947481793004,58.3826,58.4048,58.3604,58.3826,7487.9475
2007-09-20 14:05:00,78.78,78.78,78.75,78.76,9026.566827366907,58.39,58.39,58.3678,58.3752,9026.5668
2007-09-20 14:10:00,78.75,78.81,78.74,78.78,8103.395220022566,58.3678,58.4122,58.3604,58.39,8103.3952
2007-09-20 14:15:00,78.78,78.8,78.76,78.8,6975.074366601702,58.39,58.4048,58.3752,58.4048,6975.0744
2007-09-20 14:20:00,78.79,78.8,78.76,78.77,7385.372858754744,58.3974,58.4048,58.3752,58.3826,7385.3729
2007-09-20 14:25:00,78.76,78.77,78.72,78.74,6154.47738229562,58.3752,58.3826,58.3455,58.3604,6154.4774
2007-09-20 14:30:00,78.73,78.82,78.73,78.77,17642.835162580777,58.353,58.4197,58.353,58.3826,17642.8352
2007-09-20 14:35:00,78.77,78.83,78.76,78.83,19181.45450815468,58.3826,58.4271,58.3752,58.4271,19181.4545
2007-09-20 14:40:00,78.82,78.83,78.78,78.78,7795.671350907785,58.4197,58.4271,58.39,58.39,7795.6714
2007-09-20 14:45:00,78.78,78.79,78.76,78.77,14565.596471432968,58.39,58.3974,58.3752,58.3826,14565.5965
2007-09-20 14:50:00,78.76,78.82,78.76,78.78,10565.186172940814,58.3752,58.4197,58.3752,58.39,10565.1862
2007-09-20 14:55:00,78.78,78.81,78.77,78.77,4102.984921530413,58.39,58.4122,58.3826,58.3826,4102.9849
2007-09-20 15:00:00,78.78,78.78,78.67,78.68,13642.424864088624,58.39,58.39,58.3085,58.3159,13642.4249
2007-09-20 15:05:00,78.66,78.67,78.63,78.63,10462.611549902556,58.3011,58.3085,58.2788,58.2788,10462.6115
2007-09-20 15:10:00,78.64,78.74,78.6,78.71,18258.28290081034,58.2862,58.3604,58.2566,58.3381,18258.2829
2007-09-20 15:15:00,78.71,78.79,78.67,78.71,12206.38014155298,58.3381,58.3974,58.3085,58.3381,12206.3801
2007-09-20 15:20:00,78.72,78.73,78.67,78.69,6564.775874448661,58.3455,58.353,58.3085,58.3233,6564.7759
2007-09-20 15:25:00,78.67,78.7,78.61,78.67,6667.350497486921,58.3085,58.3307,58.264,58.3085,6667.3505
2007-09-20 15:30:00,78.66,78.71,78.63,78.65,15078.46958662427,58.3011,58.3381,58.2788,58.2937,15078.4696
2007-09-20 15:35:00,78.65,78.65,78.6,78.65,13232.126371935585,58.2937,58.2937,58.2566,58.2937,13232.1264
2007-09-20 15:40:00,78.66,78.73,78.61,78.68,14257.872602318186,58.3011,58.353,58.264,58.3159,14257.8726
2007-09-20 15:45:00,78.66,78.68,78.55,78.65,11385.783157246897,58.3011,58.3159,58.2195,58.2937,11385.7832
2007-09-20 15:50:00,78.66,78.71,78.66,78.66,9949.738434711251,58.3011,58.3381,58.3011,58.3011,9949.7384
2007-09-20 15:55:00,78.67,78.68,78.56,78.59,14360.447225356444,58.3085,58.3159,58.227,58.2492,14360.4472
2007-09-21 09:30:00,79.58,82.77,79.16,80.28,529079.9056313467,58.983,61.3473,58.6717,59.5018,529079.9056
2007-09-21 09:35:00,80.21,80.61,80.17,80.18,64519.43789106575,59.4499,59.7464,59.4202,59.4277,64519.4379
2007-09-21 09:40:00,80.16,80.24,80.03,80.04,48004.92358190584,59.4128,59.4721,59.3165,59.3239,48004.9236
2007-09-21 09:45:00,80.04,80.11,79.71,79.74,52313.057749512765,59.3239,59.3758,59.0793,59.1015,52313.0577
2007-09-21 09:50:00,79.79,79.81,79.46,79.55,37029.43891681198,59.1386,59.1534,58.894,58.9607,37029.4389
2007-09-21 09:55:00,79.57,79.8,79.56,79.66,35901.11806339111,58.9755,59.146,58.9681,59.0422,35901.1181
2007-09-21 10:00:00,79.67,79.79,79.67,79.73,11590.932403323415,59.0497,59.1386,59.0497,59.0941,11590.9324
2007-09-21 10:05:00,79.71,79.83,79.71,79.81,19591.753000307723,59.0793,59.1682,59.0793,59.1534,19591.753
2007-09-21 10:10:00,79.8,80.05,79.8,80.0,27489.99897425377,59.146,59.3313,59.146,59.2942,27489.999
2007-09-21 10:15:00,80.0,80.16,79.97,79.97,37850.03590111806,59.2942,59.4128,59.272,59.272,37850.0359
2007-09-21 10:20:00,79.97,80.02,79.92,79.94,54467.12483331624,59.272,59.3091,59.235,59.2498,54467.1248
2007-09-21 10:25:00,79.95,80.19,79.92,80.08,39798.953738845004,59.2572,59.4351,59.235,59.3535,39798.9537
2007-09-21 10:30:00,80.09,80.18,80.09,80.11,12821.82787978254,59.361,59.4277,59.361,59.3758,12821.8279
2007-09-21 10:35:00,80.1,80.1,79.99,80.03,15796.491947892093,59.3684,59.3684,59.2868,59.3165,15796.4919
2007-09-21 10:40:00,80.04,80.04,79.91,79.91,29233.767565904192,59.3239,59.3239,59.2275,59.2275,29233.7676
2007-09-21 10:45:00,79.91,80.03,79.91,80.02,19899.476869422502,59.2275,59.3165,59.2275,59.3091,19899.4769
2007-09-21 10:50:00,80.0,80.13,79.96,80.12,17847.984408657296,59.2942,59.3906,59.2646,59.3832,17847.9844
2007-09-21 10:55:00,80.11,80.13,80.03,80.09,14873.320340547749,59.3758,59.3906,59.3165,59.361,14873.3203
2007-09-21 11:00:00,80.09,80.17,80.08,80.09,17642.835162580777,59.361,59.4202,59.3535,59.361,17642.8352
2007-09-21 11:05:00,80.09,80.14,80.08,80.09,22156.11857626423,59.361,59.398,59.3535,59.361,22156.1186
2007-09-21 11:10:00,80.09,80.25,80.09,80.23,34054.77484870243,59.361,59.4795,59.361,59.4647,34054.7748
2007-09-21 11:15:00,80.23,80.51,80.21,80.45,28515.74520463637,59.4647,59.6722,59.4499,59.6278,28515.7452
2007-09-21 11:20:00,80.45,80.62,80.44,80.57,43594.21479126064,59.6278,59.7538,59.6204,59.7167,43594.2148
2007-09-21 11:25:00,80.61,80.69,80.57,80.63,25848.805005641603,59.7464,59.8057,59.7167,59.7612,25848.805
2007-09-21 11:30:00,80.62,80.63,80.41,80.51,24515.33490614422,59.7538,59.7612,59.5981,59.6722,24515.3349
2007-09-21 11:35:00,80.51,80.52,80.31,80.31,22566.41706841727,59.6722,59.6797,59.524,59.524,22566.4171
2007-09-21 11:40:00,80.33,80.34,80.18,80.25,30772.386911478097,59.5388,59.5462,59.4277,59.4795,30772.3869
2007-09-21 11:45:00,80.25,80.26,80.2,80.23,14257.872602318186,59.4795,59.487,59.4425,59.4647,14257.8726
2007-09-21 11:50:00,80.23,80.31,80.2,80.2,18463.43214688686,59.4647,59.524,59.4425,59.4425,18463.4321
2007-09-21 11:55:00,80.21,80.33,80.21,80.33,12924.402502820802,59.4499,59.5388,59.4499,59.5388,12924.4025
2007-09-21 12:00:00,80.3,80.35,80.21,80.21,14770.745717509488,59.5166,59.5537,59.4499,59.4499,14770.7457
2007-09-21 12:05:00,80.21,80.29,80.04,80.04,18258.28290081034,59.4499,59.5092,59.3239,59.3239,18258.2829
2007-09-21 12:10:00,80.06,80.09,79.94,80.08,14565.596471432968,59.3387,59.361,59.2498,59.3535,14565.5965
2007-09-21 12:15:00,80.07,80.19,80.02,80.17,12308.95476459124,59.3461,59.4351,59.3091,59.4202,12308.9548
2007-09-21 12:20:00,80.14,80.15,80.04,80.07,9744.58918863473,59.398,59.4054,59.3239,59.3461,9744.5892
2007-09-21 12:25:00,80.05,80.12,80.05,80.09,4205.559544568673,59.3313,59.3832,59.3313,59.361,4205.5595
2007-09-21 12:30:00,80.09,80.16,80.08,80.08,8616.268335213868,59.361,59.4128,59.3535,59.3535,8616.2683
2007-09-21 12:35:00,80.1,80.1,79.99,80.0,10154.887680787771,59.3684,59.3684,59.2868,59.2942,10154.8877
2007-09-21 12:40:00,79.99,80.0,79.9,79.92,19284.029131192943,59.2868,59.2942,59.2201,59.235,19284.0291
2007-09-21 12:45:00,79.9,79.9,79.78,79.8,12206.38014155298,59.2201,59.2201,59.1312,59.146,12206.3801
2007-09-21 12:50:00,79.8,79.8,79.71,79.75,11078.059288132115,59.146,59.146,59.0793,59.109,11078.0593
2007-09-21 12:55:00,79.74,79.82,79.74,79.79,12308.95476459124,59.1015,59.1608,59.1015,59.1386,12308.9548
2007-09-21 13:00:00,79.78,79.85,79.77,79.84,10052.313057749512,59.1312,59.1831,59.1238,59.1757,10052.3131
2007-09-21 13:05:00,79.85,79.86,79.77,79.81,22156.11857626423,59.1831,59.1905,59.1238,59.1534,22156.1186
2007-09-21 13:10:00,79.81,79.81,79.78,79.8,5231.305774951277,59.1534,59.1534,59.1312,59.146,5231.3058
2007-09-21 13:15:00,79.79,79.83,79.78,79.8,7385.372858754744,59.1386,59.1682,59.1312,59.146,7385.3729
2007-09-21 13:20:00,79.79,79.86,79.76,79.82,12308.95476459124,59.1386,59.1905,59.1164,59.1608,12308.9548
2007-09-21 13:25:00,79.83,79.85,79.79,79.79,12719.25325674428,59.1682,59.1831,59.1386,59.1386,12719.2533
2007-09-21 13:30:00,79.81,79.82,79.66,79.68,15899.06657093035,59.1534,59.1608,59.0422,59.0571,15899.0666
2007-09-21 13:35:00,79.69,79.72,79.67,79.7,5333.880397989537,59.0645,59.0867,59.0497,59.0719,5333.8804
2007-09-21 13:40:00,79.69,79.69,79.59,79.59,9744.58918863473,59.0645,59.0645,58.9904,58.9904,9744.5892
2007-09-21 13:45:00,79.58,79.74,79.55,79.64,18053.13365473381,58.983,59.1015,58.9607,59.0274,18053.1337
2007-09-21 13:50:00,79.64,79.64,79.59,79.61,9231.71607344343,59.0274,59.0274,58.9904,59.0052,9231.7161
2007-09-21 13:55:00,79.63,79.7,78.56,79.58,19796.902246384245,59.02,59.0719,58.227,58.983,19796.9022
2007-09-21 14:00:00,79.56,79.58,79.51,79.52,7282.798235716484,58.9681,58.983,58.9311,58.9385,7282.7982
2007-09-21 14:05:00,79.51,79.52,79.44,79.45,11898.656272438198,58.9311,58.9385,58.8792,58.8866,11898.6563
2007-09-21 14:10:00,79.47,79.47,79.42,79.42,10154.887680787771,58.9014,58.9014,58.8644,58.8644,10154.8877
2007-09-21 14:15:00,79.42,79.6,79.41,79.55,13744.999487126885,58.8644,58.9978,58.857,58.9607,13744.9995
2007-09-21 14:20:00,79.55,79.59,79.55,79.56,8718.842958252128,58.9607,58.9904,58.9607,58.9681,8718.843
2007-09-21 14:25:00,79.56,79.57,79.5,79.53,16822.238178274692,58.9681,58.9755,58.9237,58.9459,16822.2382
2007-09-21 14:30:00,79.53,79.62,79.49,79.62,18771.15601600164,58.9459,59.0126,58.9162,59.0126,18771.156
2007-09-21 14:35:00,79.63,79.78,79.62,79.76,13950.148733203405,59.02,59.1312,59.0126,59.1164,13950.1487
2007-09-21 14:40:00,79.77,79.78,79.7,79.76,6564.775874448661,59.1238,59.1312,59.0719,59.1164,6564.7759
2007-09-21 14:45:00,79.76,79.92,79.76,79.9,11283.208534208636,59.1164,59.235,59.1164,59.2201,11283.2085
2007-09-21 14:50:00,79.89,79.93,79.88,79.91,7077.648989639963,59.2127,59.2424,59.2053,59.2275,7077.649
2007-09-21 14:55:00,79.92,79.92,79.89,79.89,6872.499743563442,59.235,59.235,59.2127,59.2127,6872.4997
2007-09-21 15:00:00,79.88,79.94,79.87,79.93,12103.80551851472,59.2053,59.2498,59.1979,59.2424,12103.8055
2007-09-21 15:05:00,79.9,79.91,79.85,79.87,12719.25325674428,59.2201,59.2275,59.1831,59.1979,12719.2533
2007-09-21 15:10:00,79.87,79.98,79.87,79.98,12001.23089547646,59.1979,59.2794,59.1979,59.2794,12001.2309
2007-09-21 15:15:00,79.97,80.09,79.95,80.03,36824.28967073546,59.272,59.361,59.2572,59.3165,36824.2897
2007-09-21 15:20:00,80.05,80.12,80.01,80.09,16104.215817006872,59.3313,59.3832,59.3017,59.361,16104.2158
2007-09-21 15:25:00,80.09,80.09,80.02,80.09,15693.91732485383,59.361,59.361,59.3091,59.361,15693.9173
2007-09-21 15:30:00,80.09,80.13,80.02,80.04,17027.387424351215,59.361,59.3906,59.3091,59.3239,17027.3874
2007-09-21 15:35:00,80.03,80.03,79.9,79.91,21745.82008411119,59.3165,59.3165,59.2201,59.2275,21745.8201
2007-09-21 15:40:00,79.91,79.98,79.81,79.82,15796.491947892093,59.2275,59.2794,59.1534,59.1608,15796.4919
2007-09-21 15:45:00,79.83,79.88,79.78,79.79,27695.148220330288,59.1682,59.2053,59.1312,59.1386,27695.1482
2007-09-21 15:50:00,79.79,79.84,79.78,79.82,17745.40978561904,59.1386,59.1757,59.1312,59.1608,17745.4098
2007-09-21 15:55:00,79.83,79.91,79.83,79.85,27797.72284336855,59.1682,59.2275,59.1682,59.1831,27797.7228
2007-09-24 09:30:00,79.73,79.75,79.16,79.21,52723.35624166581,59.0941,59.109,58.6717,58.7087,52723.3562
2007-09-24 09:35:00,79.21,79.21,78.77,78.86,23592.163298799875,58.7087,58.7087,58.3826,58.4493,23592.1633
2007-09-24 09:40:00,78.9,79.23,78.87,79.15,14975.894963586008,58.479,58.7235,58.4567,58.6642,14975.895
2007-09-24 09:45:00,79.16,79.48,79.15,79.41,40824.699969227615,58.6717,58.9088,58.6642,58.857,40824.7
2007-09-24 09:50:00,79.35,79.61,79.29,79.36,16104.215817006872,58.8125,59.0052,58.768,58.8199,16104.2158
2007-09-24 09:55:00,79.32,79.36,79.12,79.13,12206.38014155298,58.7902,58.8199,58.642,58.6494,12206.3801
2007-09-24 10:00:00,79.13,79.2,79.1,79.1,18463.43214688686,58.6494,58.7013,58.6272,58.6272,18463.4321
2007-09-24 10:05:00,79.1,79.17,79.09,79.16,12103.80551851472,58.6272,58.6791,58.6198,58.6717,12103.8055
2007-09-24 10:10:00,79.18,79.23,79.16,79.2,13539.850241050364,58.6865,58.7235,58.6717,58.7013,13539.8502
2007-09-24 10:15:00,79.22,79.27,79.21,79.24,10770.335419017334,58.7161,58.7532,58.7087,58.731,10770.3354
2007-09-24 10:20:00,79.24,79.45,79.23,79.39,13437.275618012103,58.731,58.8866,58.7235,58.8421,13437.2756
2007-09-24 10:25:00,79.41,79.54,79.4,79.54,12514.10401066776,58.857,58.9533,58.8495,58.9533,12514.104
2007-09-24 10:30:00,79.55,79.6,79.48,79.55,10462.611549902556,58.9607,58.9978,58.9088,58.9607,10462.6115
2007-09-24 10:35:00,79.55,79.61,79.47,79.48,11078.059288132115,58.9607,59.0052,58.9014,58.9088,11078.0593
2007-09-24 10:40:00,79.47,79.51,79.37,79.38,8923.992204328648,58.9014,58.9311,58.8273,58.8347,8923.9922
2007-09-24 10:45:00,79.37,79.37,79.25,79.25,13232.126371935585,58.8273,58.8273,58.7384,58.7384,13232.1264
2007-09-24 10:50:00,79.25,79.27,79.24,79.25,6051.902759257359,58.7384,58.7532,58.731,58.7384,6051.9028
2007-09-24 10:55:00,79.26,79.33,79.23,79.32,11796.081649399935,58.7458,58.7977,58.7235,58.7902,11796.0816
2007-09-24 11:00:00,79.32,79.32,79.19,79.19,11488.357780285158,58.7902,58.7902,58.6939,58.6939,11488.3578
2007-09-24 11:05:00,79.2,79.23,79.19,79.2,8923.992204328648,58.7013,58.7235,58.6939,58.7013,8923.9922
2007-09-24 11:10:00,79.19,79.27,79.19,79.24,12206.38014155298,58.6939,58.7532,58.6939,58.731,12206.3801
2007-09-24 11:15:00,79.24,79.26,79.23,79.25,8205.969843060826,58.731,58.7458,58.7235,58.7384,8205.9698
2007-09-24 11:20:00,79.23,79.31,79.23,79.26,9436.86531951995,58.7235,58.7828,58.7235,58.7458,9436.8653
2007-09-24 11:25:00,79.26,79.32,79.23,79.29,9436.86531951995,58.7458,58.7902,58.7235,58.768,9436.8653
2007-09-24 11:30:00,79.29,79.31,79.2,79.2,9231.71607344343,58.768,58.7828,58.7013,58.7013,9231.7161
2007-09-24 11:35:00,79.2,79.23,79.18,79.2,6257.0520053338805,58.7013,58.7235,58.6865,58.7013,6257.052
2007-09-24 11:40:00,79.2,79.21,79.14,79.14,15488.76807877731,58.7013,58.7087,58.6568,58.6568,15488.7681
2007-09-24 11:45:00,79.15,79.15,79.11,79.13,4000.410298492153,58.6642,58.6642,58.6346,58.6494,4000.4103
2007-09-24 11:50:00,79.14,79.16,79.13,79.16,14565.596471432968,58.6568,58.6717,58.6494,58.6717,14565.5965
2007-09-24 11:55:00,79.16,79.16,79.13,79.16,5026.156528874756,58.6717,58.6717,58.6494,58.6717,5026.1565
2007-09-24 12:00:00,79.15,79.16,79.11,79.12,7693.096727869524,58.6642,58.6717,58.6346,58.642,7693.0967
2007-09-24 12:05:00,79.12,79.16,79.12,79.13,9334.29069648169,58.642,58.6717,58.642,58.6494,9334.2907
2007-09-24 12:10:00,79.15,79.16,79.13,79.16,15283.61883270079,58.6642,58.6717,58.6494,58.6717,15283.6188
2007-09-24 12:15:00,79.16,79.16,79.13,79.13,19489.17837726946,58.6717,58.6717,58.6494,58.6494,19489.1784
2007-09-24 12:20:00,79.13,79.15,79.11,79.12,3179.8133141860703,58.6494,58.6642,58.6346,58.642,3179.8133
2007-09-24 12:25:00,79.13,79.16,79.1,79.16,10052.313057749512,58.6494,58.6717,58.6272,58.6717,10052.3131
2007-09-24 12:30:00,79.14,79.16,79.11,79.14,17437.685916504255,58.6568,58.6717,58.6346,58.6568,17437.6859
2007-09-24 12:35:00,79.13,79.16,79.13,79.14,7487.947481793004,58.6494,58.6717,58.6494,58.6568,7487.9475
2007-09-24 12:40:00,79.13,79.16,79.12,79.14,2769.514822033029,58.6494,58.6717,58.642,58.6568,2769.5148
2007-09-24 12:45:00,79.14,79.16,79.09,79.09,16001.641193968611,58.6568,58.6717,58.6198,58.6198,16001.6412
2007-09-24 12:50:00,79.09,79.1,79.04,79.09,12821.82787978254,58.6198,58.6272,58.5827,58.6198,12821.8279
2007-09-24 12:55:00,79.07,79.11,79.07,79.1,1948.9178377269463,58.605,58.6346,58.605,58.6272,1948.9178
2007-09-24 13:00:00,79.08,79.11,79.07,79.07,5026.156528874756,58.6124,58.6346,58.605,58.605,5026.1565
2007-09-24 13:05:00,79.07,79.1,78.98,79.02,17745.40978561904,58.605,58.6272,58.5382,58.5679,17745.4098
2007-09-24 13:10:00,78.99,79.02,78.94,78.94,16104.215817006872,58.5457,58.5679,58.5086,58.5086,16104.2158
2007-09-24 13:15:00,78.93,78.97,78.89,78.92,12206.38014155298,58.5012,58.5308,58.4715,58.4938,12206.3801
2007-09-24 13:20:00,78.91,78.97,78.89,78.93,13129.551748897322,58.4864,58.5308,58.4715,58.5012,13129.5517
2007-09-24 13:25:00,78.92,78.97,78.92,78.97,10565.186172940814,58.4938,58.5308,58.4938,58.5308,10565.1862
2007-09-24 13:30:00,78.95,78.96,78.84,78.94,14155.297979279923,58.516,58.5234,58.4345,58.5086,14155.298
2007-09-24 13:35:00,78.94,78.97,78.89,78.96,13232.126371935585,58.5086,58.5308,58.4715,58.5234,13232.1264
2007-09-24 13:40:00,78.95,78.97,78.93,78.95,8513.693712175607,58.516,58.5308,58.5012,58.516,8513.6937
2007-09-24 13:45:00,78.93,78.95,78.87,78.92,13129.551748897322,58.5012,58.516,58.4567,58.4938,13129.5517
2007-09-24 13:50:00,78.9,78.97,78.89,78.96,10360.036926864292,58.479,58.5308,58.4715,58.5234,10360.0369
2007-09-24 13:55:00,78.93,78.97,78.92,78.95,19796.902246384245,58.5012,58.5308,58.4938,58.516,19796.9022
2007-09-24 14:00:00,78.92,79.04,78.92,78.98,42363.31931480152,58.4938,58.5827,58.4938,58.5382,42363.3193
2007-09-24 14:05:00,79.01,79.05,78.97,79.04,11385.783157246897,58.5605,58.5901,58.5308,58.5827,11385.7832
2007-09-24 14:10:00,79.07,79.09,79.04,79.05,9436.86531951995,58.605,58.6198,58.5827,58.5901,9436.8653
2007-09-24 14:15:00,79.05,79.1,79.04,79.06,10667.760795979077,58.5901,58.6272,58.5827,58.5975,10667.7608
2007-09-24 14:20:00,79.06,79.09,78.98,78.99,5846.753513180839,58.5975,58.6198,58.5382,58.5457,5846.7535
2007-09-24 14:25:00,78.98,79.03,78.97,79.01,9129.14145040517,58.5382,58.5753,58.5308,58.5605,9129.1415
2007-09-24 14:30:00,78.99,79.0,78.95,78.97,11488.357780285158,58.5457,58.5531,58.516,58.5308,11488.3578
2007-09-24 14:35:00,78.97,79.02,78.92,79.01,13437.275618012103,58.5308,58.5679,58.4938,58.5605,13437.2756
2007-09-24 14:40:00,79.01,79.08,79.01,79.06,21438.09621499641,58.5605,58.6124,58.5605,58.5975,21438.0962
2007-09-24 14:45:00,79.06,79.08,79.05,79.07,11488.357780285158,58.5975,58.6124,58.5901,58.605,11488.3578
2007-09-24 14:50:00,79.08,79.2,79.07,79.18,17335.111293465994,58.6124,58.7013,58.605,58.6865,17335.1113
2007-09-24 14:55:00,79.19,79.24,79.17,79.23,18155.70827777208,58.6939,58.731,58.6791,58.7235,18155.7083
2007-09-24 15:00:00,79.23,79.23,79.1,79.15,23899.887167914658,58.7235,58.7235,58.6272,58.6642,23899.8872
2007-09-24 15:05:00,79.15,79.19,79.13,79.19,18463.43214688686,58.6642,58.6939,58.6494,58.6939,18463.4321
2007-09-24 15:10:00,79.19,79.22,79.14,79.17,19899.476869422502,58.6939,58.7161,58.6568,58.6791,19899.4769
2007-09-24 15:15:00,79.17,79.17,79.13,79.16,12103.80551851472,58.6791,58.6791,58.6494,58.6717,12103.8055
2007-09-24 15:20:00,79.14,79.21,79.13,79.21,17232.536670427737,58.6568,58.7087,58.6494,58.7087,17232.5367
2007-09-24 15:25:00,79.2,79.25,79.18,79.25,20002.051492460763,58.7013,58.7384,58.6865,58.7384,20002.0515
2007-09-24 15:30:00,79.27,79.3,79.17,79.17,17437.685916504255,58.7532,58.7754,58.6791,58.6791,17437.6859
2007-09-24 15:35:00,79.16,79.2,79.11,79.18,13129.551748897322,58.6717,58.7013,58.6346,58.6865,13129.5517
2007-09-24 15:40:00,79.18,79.19,79.09,79.11,12206.38014155298,58.6865,58.6939,58.6198,58.6346,12206.3801
2007-09-24 15:45:00,79.09,79.15,79.07,79.14,14155.297979279923,58.6198,58.6642,58.605,58.6568,14155.298
2007-09-24 15:50:00,79.11,79.14,79.06,79.06,17232.536670427737,58.6346,58.6568,58.5975,58.5975,17232.5367
2007-09-24 15:55:00,79.05,79.09,79.0,79.08,23284.43942968509,58.5901,58.6198,58.5531,58.6124,23284.4394
2007-09-25 09:30:00,78.87,79.45,78.69,79.43,36926.86429377372,58.4567,58.8866,58.3233,58.8718,36926.8643
2007-09-25 09:35:00,79.43,79.66,79.41,79.66,24823.058775259,58.8718,59.0422,58.857,59.0422,24823.0588
2007-09-25 09:40:00,79.64,79.74,79.58,79.64,15078.46958662427,59.0274,59.1015,58.983,59.0274,15078.4696
2007-09-25 09:45:00,79.64,79.73,79.63,79.72,18566.00676992512,59.0274,59.0941,59.02,59.0867,18566.0068
2007-09-25 09:50:00,79.72,79.79,79.69,79.75,11180.633911170376,59.0867,59.1386,59.0645,59.109,11180.6339
2007-09-25 09:55:00,79.72,79.76,79.51,79.52,6564.775874448661,59.0867,59.1164,58.9311,58.9385,6564.7759
2007-09-25 10:00:00,79.51,79.62,79.38,79.6,19796.902246384245,58.9311,59.0126,58.8347,58.9978,19796.9022
2007-09-25 10:05:00,79.61,79.62,79.54,79.6,7590.522104831264,59.0052,59.0126,58.9533,58.9978,7590.5221
2007-09-25 10:10:00,79.57,79.7,79.54,79.69,7385.372858754744,58.9755,59.0719,58.9533,59.0645,7385.3729
2007-09-25 10:15:00,79.67,79.7,79.58,79.63,14565.596471432968,59.0497,59.0719,58.983,59.02,14565.5965
2007-09-25 10:20:00,79.63,79.68,79.5,79.56,9231.71607344343,59.02,59.0571,58.9237,58.9681,9231.7161
2007-09-25 10:25:00,79.57,79.61,79.36,79.39,13437.275618012103,58.9755,59.0052,58.8199,58.8421,13437.2756
2007-09-25 10:30:00,79.37,79.37,79.27,79.29,12411.5293876295,58.8273,58.8273,58.7532,58.768,12411.5294
2007-09-25 10:35:00,79.3,79.4,79.27,79.4,12411.5293876295,58.7754,58.8495,58.7532,58.8495,12411.5294
2007-09-25 10:40:00,79.38,79.44,79.38,79.44,6051.902759257359,58.8347,58.8792,58.8347,58.8792,6051.9028
2007-09-25 10:45:00,79.41,79.41,79.28,79.3,24207.61103702944,58.857,58.857,58.7606,58.7754,24207.611
2007-09-25 10:50:00,79.29,79.38,79.29,79.34,4308.134167606934,58.768,58.8347,58.768,58.8051,4308.1342
2007-09-25 10:55:00,79.31,79.35,79.19,79.19,6051.902759257359,58.7828,58.8125,58.6939,58.6939,6051.9028
2007-09-25 11:00:00,79.19,79.28,79.19,79.28,3384.962560262591,58.6939,58.7606,58.6939,58.7606,3384.9626
2007-09-25 11:05:00,79.25,79.36,79.25,79.33,7077.648989639963,58.7384,58.8199,58.7384,58.7977,7077.649
2007-09-25 11:10:00,79.32,79.5,79.3,79.43,22874.14093753205,58.7902,58.9237,58.7754,58.8718,22874.1409
2007-09-25 11:15:00,79.46,79.48,79.42,79.46,4821.007282798236,58.894,58.9088,58.8644,58.894,4821.0073
2007-09-25 11:20:00,79.44,79.57,79.44,79.57,13950.148733203405,58.8792,58.9755,58.8792,58.9755,13950.1487
2007-09-25 11:25:00,79.57,79.74,79.54,79.74,11693.507026361678,58.9755,59.1015,58.9533,59.1015,11693.507
2007-09-25 11:30:00,79.76,79.85,79.72,79.85,12206.38014155298,59.1164,59.1831,59.0867,59.1831,12206.3801
2007-09-25 11:35:00,79.85,79.94,79.84,79.92,25746.230382603346,59.1831,59.2498,59.1757,59.235,25746.2304
2007-09-25 11:40:00,79.93,80.01,79.89,79.92,37234.588162888496,59.2424,59.3017,59.2127,59.235,37234.5882
2007-09-25 11:45:00,79.92,79.98,79.92,79.98,2564.365575956508,59.235,59.2794,59.235,59.2794,2564.3656
2007-09-25 11:50:00,79.97,80.01,79.91,79.97,7693.096727869524,59.272,59.3017,59.2275,59.272,7693.0967
2007-09-25 11:55:00,79.91,80.1,79.9,80.1,9129.14145040517,59.2275,59.3684,59.2201,59.3684,9129.1415
2007-09-25 12:00:00,80.07,80.11,79.94,79.94,6769.925120525182,59.3461,59.3758,59.2498,59.2498,6769.9251
2007-09-25 12:05:00,79.95,80.02,79.94,79.96,7180.223612678223,59.2572,59.3091,59.2498,59.2646,7180.2236
2007-09-25 12:10:00,79.95,79.97,79.9,79.9,6051.902759257359,59.2572,59.272,59.2201,59.2201,6051.9028
2007-09-25 12:15:00,79.9,79.97,79.85,79.87,10872.910042055595,59.2201,59.272,59.1831,59.1979,10872.91
2007-09-25 12:20:00,79.89,79.91,79.83,79.87,8718.842958252128,59.2127,59.2275,59.1682,59.1979,8718.843
2007-09-25 12:25:00,79.9,79.9,79.81,79.81,4615.858036721715,59.2201,59.2201,59.1534,59.1534,4615.858
2007-09-25 12:30:00,79.8,79.84,79.8,79.82,6051.902759257359,59.146,59.1757,59.146,59.1608,6051.9028
2007-09-25 12:35:00,79.8,79.82,79.75,79.78,4102.984921530413,59.146,59.1608,59.109,59.1312,4102.9849
2007-09-25 12:40:00,79.76,79.78,79.75,79.77,1333.4700994973844,59.1164,59.1312,59.109,59.1238,1333.4701
2007-09-25 12:45:00,79.77,79.88,79.76,79.83,8103.395220022566,59.1238,59.2053,59.1164,59.1682,8103.3952
2007-09-25 12:50:00,79.82,79.85,79.82,79.83,1333.4700994973844,59.1608,59.1831,59.1608,59.1682,1333.4701
2007-09-25 12:55:00,79.82,79.86,79.8,79.83,3897.8356754538927,59.1608,59.1905,59.146,59.1682,3897.8357
2007-09-25 13:00:00,79.82,79.84,79.82,79.82,2564.365575956508,59.1608,59.1757,59.1608,59.1608,2564.3656
2007-09-25 13:05:00,79.82,79.84,79.82,79.82,3795.261052415632,59.1608,59.1757,59.1608,59.1608,3795.2611
2007-09-25 13:10:00,79.84,79.9,79.82,79.89,4615.858036721715,59.1757,59.2201,59.1608,59.2127,4615.858
2007-09-25 13:15:00,79.88,80.0,79.86,79.88,8103.395220022566,59.2053,59.2942,59.1905,59.2053,8103.3952
2007-09-25 13:20:00,79.92,79.92,79.85,79.86,6051.902759257359,59.235,59.235,59.1831,59.1905,6051.9028
2007-09-25 13:25:00,79.86,79.91,79.82,79.82,24720.48415222074,59.1905,59.2275,59.1608,59.1608,24720.4842
2007-09-25 13:30:00,79.82,79.82,79.79,79.8,6051.902759257359,59.1608,59.1608,59.1386,59.146,6051.9028
2007-09-25 13:35:00,79.81,79.83,79.78,79.79,17950.559031695557,59.1534,59.1682,59.1312,59.1386,17950.559
2007-09-25 13:40:00,79.79,79.79,79.75,79.76,8616.268335213868,59.1386,59.1386,59.109,59.1164,8616.2683
2007-09-25 13:45:00,79.76,79.83,79.72,79.79,12924.402502820802,59.1164,59.1682,59.0867,59.1386,12924.4025
2007-09-25 13:50:00,79.79,79.82,79.72,79.73,11180.633911170376,59.1386,59.1608,59.0867,59.0941,11180.6339
2007-09-25 13:55:00,79.74,79.78,79.7,79.73,16001.641193968611,59.1015,59.1312,59.0719,59.0941,16001.6412
2007-09-25 14:00:00,79.74,79.74,79.65,79.67,9334.29069648169,59.1015,59.1015,59.0348,59.0497,9334.2907
2007-09-25 14:05:00,79.67,79.7,79.6,79.63,7385.372858754744,59.0497,59.0719,58.9978,59.02,7385.3729
2007-09-25 14:10:00,79.64,79.73,79.62,79.7,8308.544466099087,59.0274,59.0941,59.0126,59.0719,8308.5445
2007-09-25 14:15:00,79.69,79.69,79.66,79.68,3692.686429377372,59.0645,59.0645,59.0422,59.0571,3692.6864
2007-09-25 14:20:00,79.66,79.66,79.51,79.52,13334.700994973842,59.0422,59.0422,58.9311,58.9385,13334.701
2007-09-25 14:25:00,79.57,79.67,79.57,79.64,5949.328136219099,58.9755,59.0497,58.9755,59.0274,5949.3281
2007-09-25 14:30:00,79.65,79.66,79.59,79.62,7795.671350907785,59.0348,59.0422,58.9904,59.0126,7795.6714
2007-09-25 14:35:00,79.63,79.63,79.54,79.58,18976.30526207816,59.02,59.02,58.9533,58.983,18976.3053
2007-09-25 14:40:00,79.58,79.65,79.57,79.63,9539.43994255821,58.983,59.0348,58.9755,59.02,9539.4399
2007-09-25 14:45:00,79.64,79.75,79.63,79.75,8513.693712175607,59.0274,59.109,59.02,59.109,8513.6937
2007-09-25 14:50:00,79.75,79.8,79.75,79.75,5744.178890142579,59.109,59.146,59.109,59.109,5744.1789
2007-09-25 14:55:00,79.74,79.87,79.74,79.87,8718.842958252128,59.1015,59.1979,59.1015,59.1979,8718.843
2007-09-25 15:00:00,79.86,79.94,79.85,79.85,9026.566827366907,59.1905,59.2498,59.1831,59.1831,9026.5668
2007-09-25 15:05:00,79.85,79.89,79.82,79.82,5846.753513180839,59.1831,59.2127,59.1608,59.1608,5846.7535
2007-09-25 15:10:00,79.82,79.85,79.8,79.83,5333.880397989537,59.1608,59.1831,59.146,59.1682,5333.8804
2007-09-25 15:15:00,79.82,79.85,79.8,79.81,4000.410298492153,59.1608,59.1831,59.146,59.1534,4000.4103
2007-09-25 15:20:00,79.82,79.84,79.81,79.83,5949.328136219099,59.1608,59.1757,59.1534,59.1682,5949.3281
2007-09-25 15:25:00,79.82,79.92,79.81,79.9,7282.798235716484,59.1608,59.235,59.1534,59.2201,7282.7982
2007-09-25 15:30:00,79.88,79.91,79.82,79.88,6667.350497486921,59.2053,59.2275,59.1608,59.2053,6667.3505
2007-09-25 15:35:00,79.86,79.9,79.84,79.84,7077.648989639963,59.1905,59.2201,59.1757,59.1757,7077.649
2007-09-25 15:40:00,79.84,79.94,79.82,79.87,11898.656272438198,59.1757,59.2498,59.1608,59.1979,11898.6563
2007-09-25 15:45:00,79.87,79.87,79.79,79.79,7077.648989639963,59.1979,59.1979,59.1386,59.1386,7077.649
2007-09-25 15:50:00,79.79,79.94,79.77,79.91,18771.15601600164,59.1386,59.2498,59.1238,59.2275,18771.156
2007-09-25 15:55:00,79.9,80.02,79.83,79.99,32105.857010975484,59.2201,59.3091,59.1682,59.2868,32105.857
2007-09-26 09:30:00,80.15,80.27,80.15,80.25,19386.6037542312,59.4054,59.4944,59.4054,59.4795,19386.6038
2007-09-26 09:35:00,80.22,80.35,80.21,80.35,4718.432659759975,59.4573,59.5537,59.4499,59.5537,4718.4327
2007-09-26 09:40:00,80.3,80.35,80.15,80.21,14257.872602318186,59.5166,59.5537,59.4054,59.4499,14257.8726
2007-09-26 09:45:00,80.2,80.31,80.2,80.27,11385.783157246897,59.4425,59.524,59.4425,59.4944,11385.7832
2007-09-26 09:50:00,80.27,80.35,80.24,80.35,9642.014565596472,59.4944,59.5537,59.4721,59.5537,9642.0146
2007-09-26 09:55:00,80.35,80.41,80.31,80.36,12308.95476459124,59.5537,59.5981,59.524,59.5611,12308.9548
2007-09-26 10:00:00,80.35,80.42,80.25,80.41,18771.15601600164,59.5537,59.6055,59.4795,59.5981,18771.156
2007-09-26 10:05:00,80.39,80.39,80.26,80.26,12821.82787978254,59.5833,59.5833,59.487,59.487,12821.8279
2007-09-26 10:10:00,80.26,80.32,80.26,80.31,7077.648989639963,59.487,59.5314,59.487,59.524,7077.649
2007-09-26 10:15:00,80.29,80.29,80.21,80.23,10257.462303826032,59.5092,59.5092,59.4499,59.4647,10257.4623
2007-09-26 10:20:00,80.21,80.23,80.17,80.17,6872.499743563442,59.4499,59.4647,59.4202,59.4202,6872.4997
2007-09-26 10:25:00,80.18,80.44,80.17,80.32,28002.87208944507,59.4277,59.6204,59.4202,59.5314,28002.8721
2007-09-26 10:30:00,80.33,80.44,80.32,80.39,27079.70048210073,59.5388,59.6204,59.5314,59.5833,27079.7005
2007-09-26 10:35:00,80.39,80.39,80.33,80.33,5949.328136219099,59.5833,59.5833,59.5388,59.5388,5949.3281
2007-09-26 10:40:00,80.33,80.38,80.31,80.38,9642.014565596472,59.5388,59.5759,59.524,59.5759,9642.0146
2007-09-26 10:45:00,80.41,80.43,80.26,80.42,24207.61103702944,59.5981,59.613,59.487,59.6055,24207.611
2007-09-26 10:50:00,80.4,80.43,80.38,80.43,7795.671350907785,59.5907,59.613,59.5759,59.613,7795.6714
2007-09-26 10:55:00,80.44,80.54,80.41,80.51,13847.574110165144,59.6204,59.6945,59.5981,59.6722,13847.5741
2007-09-26 11:00:00,80.5,80.55,80.48,80.55,8513.693712175607,59.6648,59.7019,59.65,59.7019,8513.6937
2007-09-26 11:05:00,80.54,80.64,80.52,80.59,14668.171094471229,59.6945,59.7686,59.6797,59.7315,14668.1711
2007-09-26 11:10:00,80.59,80.67,80.59,80.67,17540.260539542516,59.7315,59.7908,59.7315,59.7908,17540.2605
2007-09-26 11:15:00,80.67,80.77,80.67,80.7,16104.215817006872,59.7908,59.865,59.7908,59.8131,16104.2158
2007-09-26 11:20:00,80.71,80.74,80.69,80.7,8205.969843060826,59.8205,59.8427,59.8057,59.8131,8205.9698
2007-09-26 11:25:00,80.69,80.77,80.67,80.73,12616.67863370602,59.8057,59.865,59.7908,59.8353,12616.6786
2007-09-26 11:30:00,80.77,80.77,80.71,80.75,10257.462303826032,59.865,59.865,59.8205,59.8501,10257.4623
2007-09-26 11:35:00,80.75,80.82,80.74,80.75,12514.10401066776,59.8501,59.902,59.8427,59.8501,12514.104
2007-09-26 11:40:00,80.78,80.87,80.78,80.81,14155.297979279923,59.8724,59.9391,59.8724,59.8946,14155.298
2007-09-26 11:45:00,80.83,80.9,80.82,80.86,12103.80551851472,59.9094,59.9613,59.902,59.9317,12103.8055
2007-09-26 11:50:00,80.89,80.92,80.85,80.85,11078.059288132115,59.9539,59.9761,59.9243,59.9243,11078.0593
2007-09-26 11:55:00,80.85,80.92,80.85,80.9,9026.566827366907,59.9243,59.9761,59.9243,59.9613,9026.5668
2007-09-26 12:00:00,80.89,80.9,80.79,80.79,28413.17058159811,59.9539,59.9613,59.8798,59.8798,28413.1706
2007-09-26 12:05:00,80.79,80.82,80.66,80.67,12308.95476459124,59.8798,59.902,59.7834,59.7908,12308.9548
2007-09-26 12:10:00,80.66,80.69,80.65,80.67,9436.86531951995,59.7834,59.8057,59.776,59.7908,9436.8653
2007-09-26 12:15:00,80.67,80.72,80.61,80.61,12206.38014155298,59.7908,59.8279,59.7464,59.7464,12206.3801
2007-09-26 12:20:00,80.61,80.61,80.59,80.59,2872.089445071289,59.7464,59.7464,59.7315,59.7315,2872.0894
2007-09-26 12:25:00,80.59,80.64,80.59,80.64,5231.305774951277,59.7315,59.7686,59.7315,59.7686,5231.3058
2007-09-26 12:30:00,80.64,80.72,80.63,80.66,10462.611549902556,59.7686,59.8279,59.7612,59.7834,10462.6115
2007-09-26 12:35:00,80.66,80.67,80.59,80.59,5128.731151913016,59.7834,59.7908,59.7315,59.7315,5128.7312
2007-09-26 12:40:00,80.59,80.6,80.56,80.57,3590.111806339112,59.7315,59.739,59.7093,59.7167,3590.1118
2007-09-26 12:45:00,80.57,80.59,80.54,80.55,5128.731151913016,59.7167,59.7315,59.6945,59.7019,5128.7312
2007-09-26 12:50:00,80.55,80.55,80.5,80.54,6667.350497486921,59.7019,59.7019,59.6648,59.6945,6667.3505
2007-09-26 12:55:00,80.53,80.55,80.51,80.53,3897.8356754538927,59.6871,59.7019,59.6722,59.6871,3897.8357
2007-09-26 13:00:00,80.53,80.59,80.51,80.57,5539.029644066058,59.6871,59.7315,59.6722,59.7167,5539.0296
2007-09-26 13:05:00,80.59,80.59,80.56,80.56,7385.372858754744,59.7315,59.7315,59.7093,59.7093,7385.3729
2007-09-26 13:10:00,80.56,80.57,80.53,80.57,4410.708790645194,59.7093,59.7167,59.6871,59.7167,4410.7088
2007-09-26 13:15:00,80.54,80.57,80.51,80.53,4410.708790645194,59.6945,59.7167,59.6722,59.6871,4410.7088
2007-09-26 13:20:00,80.53,80.64,80.53,80.6,8308.544466099087,59.6871,59.7686,59.6871,59.739,8308.5445
2007-09-26 13:25:00,80.6,80.62,80.59,80.6,4513.283413683455,59.739,59.7538,59.7315,59.739,4513.2834
2007-09-26 13:30:00,80.59,80.59,80.54,80.56,6462.201251410401,59.7315,59.7315,59.6945,59.7093,6462.2013
2007-09-26 13:35:00,80.58,80.58,80.53,80.53,3897.8356754538927,59.7241,59.7241,59.6871,59.6871,3897.8357
2007-09-26 13:40:00,80.54,80.54,80.47,80.47,9436.86531951995,59.6945,59.6945,59.6426,59.6426,9436.8653
2007-09-26 13:45:00,80.47,80.5,80.44,80.46,6154.47738229562,59.6426,59.6648,59.6204,59.6352,6154.4774
2007-09-26 13:50:00,80.47,80.49,80.44,80.44,3590.111806339112,59.6426,59.6574,59.6204,59.6204,3590.1118
2007-09-26 13:55:00,80.43,80.45,80.38,80.41,7898.245973946045,59.613,59.6278,59.5759,59.5981,7898.246
2007-09-26 14:00:00,80.41,80.46,80.39,80.39,4615.858036721715,59.5981,59.6352,59.5833,59.5833,4615.858
2007-09-26 14:05:00,80.38,80.42,80.36,80.36,4102.984921530413,59.5759,59.6055,59.5611,59.5611,4102.9849
2007-09-26 14:10:00,80.37,80.37,80.35,80.35,5641.604267104318,59.5685,59.5685,59.5537,59.5537,5641.6043
2007-09-26 14:15:00,80.35,80.44,80.34,80.4,8205.969843060826,59.5537,59.6204,59.5462,59.5907,8205.9698
2007-09-26 14:20:00,80.39,80.41,80.37,80.4,4000.410298492153,59.5833,59.5981,59.5685,59.5907,4000.4103
2007-09-26 14:25:00,80.38,80.43,80.36,80.42,7180.223612678223,59.5759,59.613,59.5611,59.6055,7180.2236
2007-09-26 14:30:00,80.43,80.56,80.43,80.49,12206.38014155298,59.613,59.7093,59.613,59.6574,12206.3801
2007-09-26 14:35:00,80.48,80.54,80.48,80.5,6872.499743563442,59.65,59.6945,59.65,59.6648,6872.4997
2007-09-26 14:40:00,80.48,80.53,80.48,80.51,11488.357780285158,59.65,59.6871,59.65,59.6722,11488.3578
2007-09-26 14:45:00,80.51,80.52,80.48,80.49,4513.283413683455,59.6722,59.6797,59.65,59.6574,4513.2834
2007-09-26 14:50:00,80.49,80.56,80.48,80.5,9949.738434711251,59.6574,59.7093,59.65,59.6648,9949.7384
2007-09-26 14:55:00,80.48,80.53,80.48,80.49,9642.014565596472,59.65,59.6871,59.65,59.6574,9642.0146
2007-09-26 15:00:00,80.49,80.51,80.48,80.5,3692.686429377372,59.6574,59.6722,59.65,59.6648,3692.6864
2007-09-26 15:05:00,80.5,80.54,80.46,80.53,22668.99169145553,59.6648,59.6945,59.6352,59.6871,22668.9917
2007-09-26 15:10:00,80.55,80.55,80.46,80.51,13334.700994973842,59.7019,59.7019,59.6352,59.6722,13334.701
2007-09-26 15:15:00,80.51,80.59,80.48,80.54,12206.38014155298,59.6722,59.7315,59.65,59.6945,12206.3801
2007-09-26 15:20:00,80.56,80.57,80.52,80.54,12411.5293876295,59.7093,59.7167,59.6797,59.6945,12411.5294
2007-09-26 15:25:00,80.52,80.63,80.52,80.62,19181.45450815468,59.6797,59.7612,59.6797,59.7538,19181.4545
2007-09-26 15:30:00,80.62,80.66,80.59,80.6,14360.447225356444,59.7538,59.7834,59.7315,59.739,14360.4472
2007-09-26 15:35:00,80.59,80.6,80.56,80.59,21848.39470714945,59.7315,59.739,59.7093,59.7315,21848.3947
2007-09-26 15:40:00,80.58,80.59,80.55,80.56,18873.7306390399,59.7241,59.7315,59.7019,59.7093,18873.7306
2007-09-26 15:45:00,80.56,80.56,80.45,80.52,30669.81228843984,59.7093,59.7093,59.6278,59.6797,30669.8123
2007-09-26 15:50:00,80.5,80.52,80.41,80.47,26771.976612985945,59.6648,59.6797,59.5981,59.6426,26771.9766
2007-09-26 15:55:00,80.47,80.52,80.41,80.51,33541.90173351113,59.6426,59.6797,59.5981,59.6722,33541.9017
2007-09-27 09:30:00,80.53,80.62,80.21,80.21,32823.879372243304,59.6871,59.7538,59.4499,59.4499,32823.8794
2007-09-27 09:35:00,80.2,80.35,80.14,80.18,13232.126371935585,59.4425,59.5537,59.398,59.4277,13232.1264
2007-09-27 09:40:00,80.17,80.18,79.89,79.96,13334.700994973842,59.4202,59.4277,59.2127,59.2646,13334.701
2007-09-27 09:45:00,79.96,80.04,79.96,80.02,15078.46958662427,59.2646,59.3239,59.2646,59.3091,15078.4696
2007-09-27 09:50:00,80.02,80.04,79.93,79.93,10257.462303826032,59.3091,59.3239,59.2424,59.2424,10257.4623
2007-09-27 09:55:00,79.92,79.99,79.69,79.75,27079.70048210073,59.235,59.2868,59.0645,59.109,27079.7005
2007-09-27 10:00:00,79.74,79.92,79.64,79.84,24412.76028310596,59.1015,59.235,59.0274,59.1757,24412.7603
2007-09-27 10:05:00,79.85,79.89,79.8,79.87,7693.096727869524,59.1831,59.2127,59.146,59.1979,7693.0967
2007-09-27 10:10:00,79.87,79.87,79.71,79.71,8103.395220022566,59.1979,59.1979,59.0793,59.0793,8103.3952
2007-09-27 10:15:00,79.71,79.77,79.68,79.71,9847.163811672992,59.0793,59.1238,59.0571,59.0793,9847.1638
2007-09-27 10:20:00,79.73,79.74,79.7,79.73,8000.820596984306,59.0941,59.1015,59.0719,59.0941,8000.8206
2007-09-27 10:25:00,79.72,79.74,79.61,79.66,13232.126371935585,59.0867,59.1015,59.0052,59.0422,13232.1264
2007-09-27 10:30:00,79.67,79.83,79.67,79.83,10667.760795979077,59.0497,59.1682,59.0497,59.1682,10667.7608
2007-09-27 10:35:00,79.8,80.11,79.8,80.05,11488.357780285158,59.146,59.3758,59.146,59.3313,11488.3578
2007-09-27 10:40:00,80.08,80.09,80.01,80.03,8000.820596984306,59.3535,59.361,59.3017,59.3165,8000.8206
2007-09-27 10:45:00,80.03,80.1,80.02,80.05,7077.648989639963,59.3165,59.3684,59.3091,59.3313,7077.649
2007-09-27 10:50:00,80.06,80.07,79.97,79.98,6769.925120525182,59.3387,59.3461,59.272,59.2794,6769.9251
2007-09-27 10:55:00,80.01,80.1,79.98,80.09,4718.432659759975,59.3017,59.3684,59.2794,59.361,4718.4327
2007-09-27 11:00:00,80.09,80.12,80.04,80.07,3795.261052415632,59.361,59.3832,59.3239,59.3461,3795.2611
2007-09-27 11:05:00,80.05,80.12,80.05,80.08,6975.074366601702,59.3313,59.3832,59.3313,59.3535,6975.0744
2007-09-27 11:10:00,80.09,80.09,80.04,80.09,3384.962560262591,59.361,59.361,59.3239,59.361,3384.9626
2007-09-27 11:15:00,80.09,80.13,80.04,80.07,5436.455021027798,59.361,59.3906,59.3239,59.3461,5436.455
2007-09-27 11:20:00,80.05,80.12,80.02,80.12,12514.10401066776,59.3313,59.3832,59.3091,59.3832,12514.104
2007-09-27 11:25:00,80.1,80.13,80.0,80.02,8821.417581290389,59.3684,59.3906,59.2942,59.3091,8821.4176
2007-09-27 11:30:00,80.0,80.02,79.95,79.99,3897.8356754538927,59.2942,59.3091,59.2572,59.2868,3897.8357
2007-09-27 11:35:00,79.97,80.01,79.91,79.94,5026.156528874756,59.272,59.3017,59.2275,59.2498,5026.1565
2007-09-27 11:40:00,79.94,79.95,79.91,79.92,3795.261052415632,59.2498,59.2572,59.2275,59.235,3795.2611
2007-09-27 11:45:00,79.92,79.99,79.91,79.99,9744.58918863473,59.235,59.2868,59.2275,59.2868,9744.5892
2007-09-27 11:50:00,79.99,80.05,79.96,79.99,5026.156528874756,59.2868,59.3313,59.2646,59.2868,5026.1565
2007-09-27 11:55:00,79.99,79.99,79.96,79.97,1846.343214688686,59.2868,59.2868,59.2646,59.272,1846.3432
2007-09-27 12:00:00,79.97,80.03,79.97,80.03,3897.8356754538927,59.272,59.3165,59.272,59.3165,3897.8357
2007-09-27 12:05:00,80.01,80.03,79.9,79.9,5333.880397989537,59.3017,59.3165,59.2201,59.2201,5333.8804
2007-09-27 12:10:00,79.9,79.91,79.84,79.88,7282.798235716484,59.2201,59.2275,59.1757,59.2053,7282.7982
2007-09-27 12:15:00,79.87,79.87,79.84,79.86,7693.096727869524,59.1979,59.1979,59.1757,59.1905,7693.0967
2007-09-27 12:20:00,79.85,79.95,79.84,79.93,11283.208534208636,59.1831,59.2572,59.1757,59.2424,11283.2085
2007-09-27 12:25:00,79.94,79.95,79.91,79.94,4615.858036721715,59.2498,59.2572,59.2275,59.2498,4615.858
2007-09-27 12:30:00,79.94,80.0,79.92,79.95,6667.350497486921,59.2498,59.2942,59.235,59.2572,6667.3505
2007-09-27 12:35:00,79.92,79.93,79.88,79.88,6154.47738229562,59.235,59.2424,59.2053,59.2053,6154.4774
2007-09-27 12:40:00,79.88,79.89,79.85,79.87,3897.8356754538927,59.2053,59.2127,59.1831,59.1979,3897.8357
2007-09-27 12:45:00,79.85,79.89,79.84,79.85,6667.350497486921,59.1831,59.2127,59.1757,59.1831,6667.3505
2007-09-27 12:50:00,79.88,79.88,79.78,79.79,10462.611549902556,59.2053,59.2053,59.1312,59.1386,10462.6115
2007-09-27 12:55:00,79.78,79.82,79.78,79.78,3692.686429377372,59.1312,59.1608,59.1312,59.1312,3692.6864
2007-09-27 13:00:00,79.8,79.85,79.79,79.8,10154.887680787771,59.146,59.1831,59.1386,59.146,10154.8877
2007-09-27 13:05:00,79.82,79.83,79.76,79.77,5949.328136219099,59.1608,59.1682,59.1164,59.1238,5949.3281
2007-09-27 13:10:00,79.76,79.81,79.76,79.81,5539.029644066058,59.1164,59.1534,59.1164,59.1534,5539.0296
2007-09-27 13:15:00,79.81,79.87,79.81,79.86,9334.29069648169,59.1534,59.1979,59.1534,59.1905,9334.2907
2007-09-27 13:20:00,79.84,79.86,79.82,79.85,6051.902759257359,59.1757,59.1905,59.1608,59.1831,6051.9028
2007-09-27 13:25:00,79.82,79.82,79.79,79.79,4513.283413683455,59.1608,59.1608,59.1386,59.1386,4513.2834
2007-09-27 13:30:00,79.81,79.82,79.77,79.78,4821.007282798236,59.1534,59.1608,59.1238,59.1312,4821.0073
2007-09-27 13:35:00,79.76,79.81,79.71,79.72,7282.798235716484,59.1164,59.1534,59.0793,59.0867,7282.7982
2007-09-27 13:40:00,79.71,79.78,79.7,79.78,5744.178890142579,59.0793,59.1312,59.0719,59.1312,5744.1789
2007-09-27 13:45:00,79.78,79.78,79.73,79.75,3795.261052415632,59.1312,59.1312,59.0941,59.109,3795.2611
2007-09-27 13:50:00,79.73,79.76,79.73,79.76,2974.6640681095496,59.0941,59.1164,59.0941,59.1164,2974.6641
2007-09-27 13:55:00,79.76,79.81,79.76,79.78,6872.499743563442,59.1164,59.1534,59.1164,59.1312,6872.4997
2007-09-27 14:00:00,79.77,79.8,79.74,79.8,5333.880397989537,59.1238,59.146,59.1015,59.146,5333.8804
2007-09-27 14:05:00,79.8,79.9,79.79,79.86,9334.29069648169,59.146,59.2201,59.1386,59.1905,9334.2907
2007-09-27 14:10:00,79.88,79.92,79.81,79.81,6257.0520053338805,59.2053,59.235,59.1534,59.1534,6257.052
2007-09-27 14:15:00,79.82,79.84,79.78,79.81,7180.223612678223,59.1608,59.1757,59.1312,59.1534,7180.2236
2007-09-27 14:20:00,79.8,79.84,79.8,79.84,2974.6640681095496,59.146,59.1757,59.146,59.1757,2974.6641
2007-09-27 14:25:00,79.82,79.96,79.82,79.93,8616.268335213868,59.1608,59.2646,59.1608,59.2424,8616.2683
2007-09-27 14:30:00,79.95,79.97,79.91,79.97,7487.947481793004,59.2572,59.272,59.2275,59.272,7487.9475
2007-09-27 14:35:00,79.96,79.98,79.86,79.88,9026.566827366907,59.2646,59.2794,59.1905,59.2053,9026.5668
2007-09-27 14:40:00,79.89,79.89,79.84,79.84,4102.984921530413,59.2127,59.2127,59.1757,59.1757,4102.9849
2007-09-27 14:45:00,79.83,79.93,79.8,79.9,10462.611549902556,59.1682,59.2424,59.146,59.2201,10462.6115
2007-09-27 14:50:00,79.91,79.96,79.89,79.92,4205.559544568673,59.2275,59.2646,59.2127,59.235,4205.5595
2007-09-27 14:55:00,79.93,79.93,79.9,79.9,4102.984921530413,59.2424,59.2424,59.2201,59.2201,4102.9849
2007-09-27 15:00:00,79.92,79.95,79.9,79.92,7898.245973946045,59.235,59.2572,59.2201,59.235,7898.246
2007-09-27 15:05:00,79.9,79.92,79.89,79.9,14360.447225356444,59.2201,59.235,59.2127,59.2201,14360.4472
2007-09-27 15:10:00,79.91,79.97,79.9,79.93,11693.507026361678,59.2275,59.272,59.2201,59.2424,11693.507
2007-09-27 15:15:00,79.94,80.01,79.94,80.0,12821.82787978254,59.2498,59.3017,59.2498,59.2942,12821.8279
2007-09-27 15:20:00,80.01,80.03,79.97,80.02,4923.581905836496,59.3017,59.3165,59.272,59.3091,4923.5819
2007-09-27 15:25:00,80.03,80.03,79.97,80.0,8718.842958252128,59.3165,59.3165,59.272,59.2942,8718.843
2007-09-27 15:30:00,80.0,80.01,79.96,79.97,11796.081649399935,59.2942,59.3017,59.2646,59.272,11796.0816
2007-09-27 15:35:00,79.96,79.98,79.92,79.94,10872.910042055595,59.2646,59.2794,59.235,59.2498,10872.91
2007-09-27 15:40:00,79.94,79.96,79.9,79.95,10565.186172940814,59.2498,59.2646,59.2201,59.2572,10565.1862
2007-09-27 15:45:00,79.95,79.97,79.93,79.95,8821.417581290389,59.2572,59.272,59.2424,59.2572,8821.4176
2007-09-27 15:50:00,79.94,80.01,79.9,80.0,25746.230382603346,59.2498,59.3017,59.2201,59.2942,25746.2304
2007-09-27 15:55:00,79.99,80.02,79.99,79.99,21027.797722843367,59.2868,59.3091,59.2868,59.2868,21027.7977
2007-09-28 09:30:00,79.99,80.16,79.99,80.0,21027.797722843367,59.2868,59.4128,59.2868,59.2942,21027.7977
2007-09-28 09:35:00,80.04,80.08,80.0,80.08,2872.089445071289,59.3239,59.3535,59.2942,59.3535,2872.0894
2007-09-28 09:40:00,80.1,80.24,80.1,80.24,12514.10401066776,59.3684,59.4721,59.3684,59.4721,12514.104
2007-09-28 09:45:00,80.24,80.27,80.21,80.22,9436.86531951995,59.4721,59.4944,59.4499,59.4573,9436.8653
2007-09-28 09:50:00,80.21,80.27,80.14,80.16,38362.90901630936,59.4499,59.4944,59.398,59.4128,38362.909
2007-09-28 09:55:00,80.17,80.28,80.15,80.21,14155.297979279923,59.4202,59.5018,59.4054,59.4499,14155.298
2007-09-28 10:00:00,80.21,80.24,80.19,80.19,14565.596471432968,59.4499,59.4721,59.4351,59.4351,14565.5965
2007-09-28 10:05:00,80.2,80.2,80.11,80.13,38157.75977023284,59.4425,59.4425,59.3758,59.3906,38157.7598
2007-09-28 10:10:00,80.14,80.25,80.14,80.25,10565.186172940814,59.398,59.4795,59.398,59.4795,10565.1862
2007-09-28 10:15:00,80.22,80.24,80.15,80.2,10872.910042055595,59.4573,59.4721,59.4054,59.4425,10872.91
2007-09-28 10:20:00,80.21,80.29,80.21,80.26,7180.223612678223,59.4499,59.5092,59.4499,59.487,7180.2236
2007-09-28 10:25:00,80.22,80.24,80.16,80.17,7282.798235716484,59.4573,59.4721,59.4128,59.4202,7282.7982
2007-09-28 10:30:00,80.17,80.17,80.03,80.11,9539.43994255821,59.4202,59.4202,59.3165,59.3758,9539.4399
2007-09-28 10:35:00,80.15,80.15,80.06,80.1,5436.455021027798,59.4054,59.4054,59.3387,59.3684,5436.455
2007-09-28 10:40:00,80.1,80.11,80.06,80.11,5846.753513180839,59.3684,59.3758,59.3387,59.3758,5846.7535
2007-09-28 10:45:00,80.09,80.14,80.07,80.13,8308.544466099087,59.361,59.398,59.3461,59.3906,8308.5445
2007-09-28 10:50:00,80.13,80.24,80.13,80.23,7385.372858754744,59.3906,59.4721,59.3906,59.4647,7385.3729
2007-09-28 10:55:00,80.23,80.25,80.21,80.24,54364.55021027797,59.4647,59.4795,59.4499,59.4721,54364.5502
2007-09-28 11:00:00,80.22,80.27,80.21,80.21,5333.880397989537,59.4573,59.4944,59.4499,59.4499,5333.8804
2007-09-28 11:05:00,80.21,80.24,80.19,80.21,16206.790440045132,59.4499,59.4721,59.4351,59.4499,16206.7904
2007-09-28 11:10:00,80.2,80.21,80.14,80.16,7180.223612678223,59.4425,59.4499,59.398,59.4128,7180.2236
2007-09-28 11:15:00,80.15,80.19,80.14,80.17,9334.29069648169,59.4054,59.4351,59.398,59.4202,9334.2907
2007-09-28 11:20:00,80.15,80.18,80.12,80.13,11488.357780285158,59.4054,59.4277,59.3832,59.3906,11488.3578
2007-09-28 11:25:00,80.13,80.15,80.1,80.11,10975.484665093856,59.3906,59.4054,59.3684,59.3758,10975.4847
2007-09-28 11:30:00,80.13,80.13,80.05,80.08,5539.029644066058,59.3906,59.3906,59.3313,59.3535,5539.0296
2007-09-28 11:35:00,80.05,80.05,79.98,79.99,12821.82787978254,59.3313,59.3313,59.2794,59.2868,12821.8279
2007-09-28 11:40:00,80.0,80.04,79.99,80.0,7487.947481793004,59.2942,59.3239,59.2868,59.2942,7487.9475
2007-09-28 11:45:00,80.03,80.07,80.02,80.03,12206.38014155298,59.3165,59.3461,59.3091,59.3165,12206.3801
2007-09-28 11:50:00,80.03,80.05,79.99,80.05,13744.999487126885,59.3165,59.3313,59.2868,59.3313,13744.9995
2007-09-28 11:55:00,80.03,80.05,80.0,80.04,4821.007282798236,59.3165,59.3313,59.2942,59.3239,4821.0073
2007-09-28 12:00:00,80.05,80.05,80.02,80.05,3384.962560262591,59.3313,59.3313,59.3091,59.3313,3384.9626
2007-09-28 12:05:00,80.05,80.07,80.03,80.07,3487.537183300851,59.3313,59.3461,59.3165,59.3461,3487.5372
2007-09-28 12:10:00,80.05,80.08,80.04,80.08,4821.007282798236,59.3313,59.3535,59.3239,59.3535,4821.0073
2007-09-28 12:15:00,80.08,80.12,80.07,80.09,9949.738434711251,59.3535,59.3832,59.3461,59.361,9949.7384
2007-09-28 12:20:00,80.09,80.12,80.07,80.09,11693.507026361678,59.361,59.3832,59.3461,59.361,11693.507
2007-09-28 12:25:00,80.09,80.09,80.06,80.08,3282.3879372243305,59.361,59.361,59.3387,59.3535,3282.3879
2007-09-28 12:30:00,80.08,80.1,80.06,80.08,10667.760795979077,59.3535,59.3684,59.3387,59.3535,10667.7608
2007-09-28 12:35:00,80.08,80.09,80.06,80.06,5333.880397989537,59.3535,59.361,59.3387,59.3387,5333.8804
2007-09-28 12:40:00,80.07,80.07,80.05,80.06,3487.537183300851,59.3461,59.3461,59.3313,59.3387,3487.5372
2007-09-28 12:45:00,80.06,80.07,80.03,80.05,6462.201251410401,59.3387,59.3461,59.3165,59.3313,6462.2013
2007-09-28 12:50:00,80.05,80.08,80.04,80.08,7795.671350907785,59.3313,59.3535,59.3239,59.3535,7795.6714
2007-09-28 12:55:00,80.08,80.09,80.07,80.09,1846.343214688686,59.3535,59.361,59.3461,59.361,1846.3432
2007-09-28 13:00:00,80.09,80.1,80.07,80.08,3384.962560262591,59.361,59.3684,59.3461,59.3535,3384.9626
2007-09-28 13:05:00,80.08,80.09,80.07,80.07,3590.111806339112,59.3535,59.361,59.3461,59.3461,3590.1118
2007-09-28 13:10:00,80.07,80.07,80.04,80.06,5436.455021027798,59.3461,59.3461,59.3239,59.3387,5436.455
2007-09-28 13:15:00,80.07,80.13,80.06,80.13,15796.491947892093,59.3461,59.3906,59.3387,59.3906,15796.4919
2007-09-28 13:20:00,80.14,80.14,80.08,80.1,5128.731151913016,59.398,59.398,59.3535,59.3684,5128.7312
2007-09-28 13:25:00,80.09,80.1,80.06,80.08,3590.111806339112,59.361,59.3684,59.3387,59.3535,3590.1118
2007-09-28 13:30:00,80.06,80.11,80.06,80.09,3282.3879372243305,59.3387,59.3758,59.3387,59.361,3282.3879
2007-09-28 13:35:00,80.09,80.12,80.04,80.09,11796.081649399935,59.361,59.3832,59.3239,59.361,11796.0816
2007-09-28 13:40:00,80.07,80.1,80.04,80.06,18463.43214688686,59.3461,59.3684,59.3239,59.3387,18463.4321
2007-09-28 13:45:00,80.07,80.07,79.99,80.02,10770.335419017334,59.3461,59.3461,59.2868,59.3091,10770.3354
2007-09-28 13:50:00,80.03,80.05,80.02,80.04,4718.432659759975,59.3165,59.3313,59.3091,59.3239,4718.4327
2007-09-28 13:55:00,80.03,80.06,80.01,80.06,8411.119089137346,59.3165,59.3387,59.3017,59.3387,8411.1191
2007-09-28 14:00:00,80.06,80.12,80.06,80.1,8923.992204328648,59.3387,59.3832,59.3387,59.3684,8923.9922
2007-09-28 14:05:00,80.09,80.09,80.04,80.05,3282.3879372243305,59.361,59.361,59.3239,59.3313,3282.3879
2007-09-28 14:10:00,80.04,80.04,79.97,79.97,9026.566827366907,59.3239,59.3239,59.272,59.272,9026.5668
2007-09-28 14:15:00,79.98,80.0,79.96,79.96,5026.156528874756,59.2794,59.2942,59.2646,59.2646,5026.1565
2007-09-28 14:20:00,79.98,79.99,79.95,79.97,3487.537183300851,59.2794,59.2868,59.2572,59.272,3487.5372
2007-09-28 14:25:00,79.96,79.97,79.94,79.96,9026.566827366907,59.2646,59.272,59.2498,59.2646,9026.5668
2007-09-28 14:30:00,79.95,79.97,79.94,79.94,7077.648989639963,59.2572,59.272,59.2498,59.2498,7077.649
2007-09-28 14:35:00,79.96,80.0,79.96,80.0,10565.186172940814,59.2646,59.2942,59.2646,59.2942,10565.1862
2007-09-28 14:40:00,80.0,80.01,79.99,80.0,5333.880397989537,59.2942,59.3017,59.2868,59.2942,5333.8804
2007-09-28 14:45:00,79.99,80.01,79.97,79.97,6564.775874448661,59.2868,59.3017,59.272,59.272,6564.7759
2007-09-28 14:50:00,79.96,79.96,79.93,79.93,9436.86531951995,59.2646,59.2646,59.2424,59.2424,9436.8653
2007-09-28 14:55:00,79.94,79.98,79.92,79.98,15591.34270181557,59.2498,59.2794,59.235,59.2794,15591.3427
2007-09-28 15:00:00,79.98,80.02,79.95,79.95,9949.738434711251,59.2794,59.3091,59.2572,59.2572,9949.7384
2007-09-28 15:05:00,79.95,79.98,79.92,79.94,7282.798235716484,59.2572,59.2794,59.235,59.2498,7282.7982
2007-09-28 15:10:00,79.94,79.96,79.91,79.92,11488.357780285158,59.2498,59.2646,59.2275,59.235,11488.3578
2007-09-28 15:15:00,79.92,80.11,79.92,80.11,29233.767565904192,59.235,59.3758,59.235,59.3758,29233.7676
2007-09-28 15:20:00,80.09,80.09,80.03,80.03,7898.245973946045,59.361,59.361,59.3165,59.3165,7898.246
2007-09-28 15:25:00,80.06,80.06,80.02,80.05,6051.902759257359,59.3387,59.3387,59.3091,59.3313,6051.9028
2007-09-28 15:30:00,80.06,80.13,80.06,80.09,11796.081649399935,59.3387,59.3906,59.3387,59.361,11796.0816
2007-09-28 15:35:00,80.1,80.1,80.02,80.06,12616.67863370602,59.3684,59.3684,59.3091,59.3387,12616.6786
2007-09-28 15:40:00,80.09,80.09,79.98,80.0,19591.753000307723,59.361,59.361,59.2794,59.2942,19591.753
2007-09-28 15:45:00,80.0,80.06,79.96,80.03,21130.372345881628,59.2942,59.3387,59.2646,59.3165,21130.3723
2007-09-28 15:50:00,80.03,80.14,80.03,80.12,14770.745717509488,59.3165,59.398,59.3165,59.3832,14770.7457
2007-09-28 15:55:00,80.12,80.12,79.98,80.02,40619.55072315109,59.3832,59.3832,59.2794,59.3091,40619.5507
2007-10-01 09:30:00,80.36,80.74,80.21,80.7,34875.37183300851,59.5611,59.8427,59.4499,59.8131,34875.3718
2007-10-01 09:35:00,80.76,80.85,80.69,80.8,64314.288644989225,59.8575,59.9243,59.8057,59.8872,64314.2886
2007-10-01 09:40:00,80.84,80.91,80.61,80.77,81444.2506923787,59.9168,59.9687,59.7464,59.865,81444.2507
2007-10-01 09:45:00,80.77,80.85,80.69,80.83,34054.77484870243,59.865,59.9243,59.8057,59.9094,34054.7748
2007-10-01 09:50:00,80.83,80.83,80.69,80.74,28618.31982767464,59.9094,59.9094,59.8057,59.8427,28618.3198
2007-10-01 09:55:00,80.76,80.81,80.7,80.7,14565.596471432968,59.8575,59.8946,59.8131,59.8131,14565.5965
2007-10-01 10:00:00,80.7,80.7,80.49,80.52,27079.70048210073,59.8131,59.8131,59.6574,59.6797,27079.7005
2007-10-01 10:05:00,80.52,80.75,80.52,80.75,15386.193455739049,59.6797,59.8501,59.6797,59.8501,15386.1935
2007-10-01 10:10:00,80.75,80.77,80.57,80.63,20822.648476766848,59.8501,59.865,59.7167,59.7612,20822.6485
2007-10-01 10:15:00,80.63,80.63,80.56,80.62,26053.954251718125,59.7612,59.7612,59.7093,59.7538,26053.9543
2007-10-01 10:20:00,80.62,80.71,80.62,80.7,56518.61729408144,59.7538,59.8205,59.7538,59.8131,56518.6173
2007-10-01 10:25:00,80.68,80.79,80.64,80.76,14155.297979279923,59.7982,59.8798,59.7686,59.8575,14155.298
2007-10-01 10:30:00,80.76,80.83,80.72,80.77,22668.99169145553,59.8575,59.9094,59.8279,59.865,22668.9917
2007-10-01 10:35:00,80.77,80.8,80.75,80.77,25335.9318904503,59.865,59.8872,59.8501,59.865,25335.9319
2007-10-01 10:40:00,80.76,80.81,80.75,80.75,11693.507026361678,59.8575,59.8946,59.8501,59.8501,11693.507
2007-10-01 10:45:00,80.76,80.81,80.76,80.76,10462.611549902556,59.8575,59.8946,59.8575,59.8575,10462.6115
2007-10-01 10:50:00,80.75,80.77,80.75,80.75,10872.910042055595,59.8501,59.865,59.8501,59.8501,10872.91
2007-10-01 10:55:00,80.76,80.77,80.68,80.7,17540.260539542516,59.8575,59.865,59.7982,59.8131,17540.2605
2007-10-01 11:00:00,80.7,80.75,80.69,80.75,21335.52159195815,59.8131,59.8501,59.8057,59.8501,21335.5216
2007-10-01 11:05:00,80.74,80.8,80.72,80.78,23387.01405272336,59.8427,59.8872,59.8279,59.8724,23387.0141
2007-10-01 11:10:00,80.79,80.82,80.77,80.78,14052.723356241666,59.8798,59.902,59.865,59.8724,14052.7234
2007-10-01 11:15:00,80.75,80.82,80.75,80.77,17540.260539542516,59.8501,59.902,59.8501,59.865,17540.2605
2007-10-01 11:20:00,80.78,80.81,80.75,80.78,19591.753000307723,59.8724,59.8946,59.8501,59.8724,19591.753
2007-10-01 11:25:00,80.78,80.78,80.75,80.77,24002.46179095292,59.8724,59.8724,59.8501,59.865,24002.4618
2007-10-01 11:30:00,80.79,80.85,80.75,80.78,22361.26782234076,59.8798,59.9243,59.8501,59.8724,22361.2678
2007-10-01 11:35:00,80.78,80.81,80.75,80.78,13129.551748897322,59.8724,59.8946,59.8501,59.8724,13129.5517
2007-10-01 11:40:00,80.77,80.78,80.76,80.78,4821.007282798236,59.865,59.8724,59.8575,59.8724,4821.0073
2007-10-01 11:45:00,80.76,80.79,80.75,80.77,9949.738434711251,59.8575,59.8798,59.8501,59.865,9949.7384
2007-10-01 11:50:00,80.77,80.81,80.75,80.8,10257.462303826032,59.865,59.8946,59.8501,59.8872,10257.4623
2007-10-01 11:55:00,80.78,80.79,80.76,80.78,6462.201251410401,59.8724,59.8798,59.8575,59.8724,6462.2013
2007-10-01 12:00:00,80.77,80.82,80.76,80.81,51902.75925735973,59.865,59.902,59.8575,59.8946,51902.7593
2007-10-01 12:05:00,80.8,80.87,80.8,80.87,10052.313057749512,59.8872,59.9391,59.8872,59.9391,10052.3131
2007-10-01 12:10:00,80.86,80.88,80.82,80.86,12514.10401066776,59.9317,59.9465,59.902,59.9317,12514.104
2007-10-01 12:15:00,80.86,80.87,80.83,80.83,12308.95476459124,59.9317,59.9391,59.9094,59.9094,12308.9548
2007-10-01 12:20:00,80.83,80.9,80.83,80.89,13437.275618012103,59.9094,59.9613,59.9094,59.9539,13437.2756
2007-10-01 12:25:00,80.89,80.9,80.83,80.83,3384.962560262591,59.9539,59.9613,59.9094,59.9094,3384.9626
2007-10-01 12:30:00,80.82,80.86,80.77,80.85,14155.297979279923,59.902,59.9317,59.865,59.9243,14155.298
2007-10-01 12:35:00,80.85,80.87,80.85,80.86,6667.350497486921,59.9243,59.9391,59.9243,59.9317,6667.3505
2007-10-01 12:40:00,80.86,80.87,80.85,80.85,8000.820596984306,59.9317,59.9391,59.9243,59.9243,8000.8206
2007-10-01 12:45:00,80.85,80.86,80.83,80.83,5436.455021027798,59.9243,59.9317,59.9094,59.9094,5436.455
2007-10-01 12:50:00,80.84,80.86,80.82,80.83,6769.925120525182,59.9168,59.9317,59.902,59.9094,6769.9251
2007-10-01 12:55:00,80.83,80.89,80.83,80.89,17540.260539542516,59.9094,59.9539,59.9094,59.9539,17540.2605
2007-10-01 13:00:00,80.87,80.89,80.86,80.87,2666.9401989947687,59.9391,59.9539,59.9317,59.9391,2666.9402
2007-10-01 13:05:00,80.86,80.88,80.85,80.85,3897.8356754538927,59.9317,59.9465,59.9243,59.9243,3897.8357
2007-10-01 13:10:00,80.84,80.84,80.81,80.82,4923.581905836496,59.9168,59.9168,59.8946,59.902,4923.5819
2007-10-01 13:15:00,80.84,80.88,80.83,80.84,6872.499743563442,59.9168,59.9465,59.9094,59.9168,6872.4997
2007-10-01 13:20:00,80.84,80.84,80.8,80.8,5333.880397989537,59.9168,59.9168,59.8872,59.8872,5333.8804
2007-10-01 13:25:00,80.8,80.86,80.77,80.82,10360.036926864292,59.8872,59.9317,59.865,59.902,10360.0369
2007-10-01 13:30:00,80.82,80.82,80.79,80.8,6257.0520053338805,59.902,59.902,59.8798,59.8872,6257.052
2007-10-01 13:35:00,80.79,80.8,80.71,80.73,16719.663555236435,59.8798,59.8872,59.8205,59.8353,16719.6636
2007-10-01 13:40:00,80.75,80.81,80.74,80.77,16411.939686121652,59.8501,59.8946,59.8427,59.865,16411.9397
2007-10-01 13:45:00,80.77,80.82,80.77,80.8,8616.268335213868,59.865,59.902,59.865,59.8872,8616.2683
2007-10-01 13:50:00,80.81,80.89,80.8,80.88,9744.58918863473,59.8946,59.9539,59.8872,59.9465,9744.5892
2007-10-01 13:55:00,80.88,80.88,80.82,80.82,6564.775874448661,59.9465,59.9465,59.902,59.902,6564.7759
2007-10-01 14:00:00,80.82,80.86,80.78,80.82,16206.790440045132,59.902,59.9317,59.8724,59.902,16206.7904
2007-10-01 14:05:00,80.83,80.83,80.77,80.82,24720.48415222074,59.9094,59.9094,59.865,59.902,24720.4842
2007-10-01 14:10:00,80.81,80.81,80.73,80.75,23694.737921838136,59.8946,59.8946,59.8353,59.8501,23694.7379
2007-10-01 14:15:00,80.74,80.78,80.7,80.7,9129.14145040517,59.8427,59.8724,59.8131,59.8131,9129.1415
2007-10-01 14:20:00,80.7,80.75,80.7,80.75,6975.074366601702,59.8131,59.8501,59.8131,59.8501,6975.0744
2007-10-01 14:25:00,80.75,80.77,80.75,80.77,7487.947481793004,59.8501,59.865,59.8501,59.865,7487.9475
2007-10-01 14:30:00,80.77,80.78,80.74,80.74,10462.611549902556,59.865,59.8724,59.8427,59.8427,10462.6115
2007-10-01 14:35:00,80.74,80.77,80.74,80.76,11693.507026361678,59.8427,59.865,59.8427,59.8575,11693.507
2007-10-01 14:40:00,80.76,80.79,80.74,80.79,6462.201251410401,59.8575,59.8798,59.8427,59.8798,6462.2013
2007-10-01 14:45:00,80.78,80.83,80.77,80.83,11488.357780285158,59.8724,59.9094,59.865,59.9094,11488.3578
2007-10-01 14:50:00,80.81,80.83,80.74,80.74,11796.081649399935,59.8946,59.9094,59.8427,59.8427,11796.0816
2007-10-01 14:55:00,80.73,80.77,80.72,80.75,12616.67863370602,59.8353,59.865,59.8279,59.8501,12616.6786
2007-10-01 15:00:00,80.75,80.8,80.73,80.79,12821.82787978254,59.8501,59.8872,59.8353,59.8798,12821.8279
2007-10-01 15:05:00,80.78,80.78,80.74,80.77,12103.80551851472,59.8724,59.8724,59.8427,59.865,12103.8055
2007-10-01 15:10:00,80.77,80.77,80.7,80.71,20104.626115499024,59.865,59.865,59.8131,59.8205,20104.6261
2007-10-01 15:15:00,80.71,80.74,80.7,80.71,12821.82787978254,59.8205,59.8427,59.8131,59.8205,12821.8279
2007-10-01 15:20:00,80.71,80.78,80.71,80.72,17540.260539542516,59.8205,59.8724,59.8205,59.8279,17540.2605
2007-10-01 15:25:00,80.75,80.78,80.72,80.75,20925.22309980511,59.8501,59.8724,59.8279,59.8501,20925.2231
2007-10-01 15:30:00,80.74,80.77,80.66,80.67,21130.372345881628,59.8427,59.865,59.7834,59.7908,21130.3723
2007-10-01 15:35:00,80.67,80.67,80.59,80.62,31387.83464970766,59.7908,59.7908,59.7315,59.7538,31387.8346
2007-10-01 15:40:00,80.62,80.65,80.56,80.59,16924.812801312954,59.7538,59.776,59.7093,59.7315,16924.8128
2007-10-01 15:45:00,80.59,80.71,80.59,80.65,23387.01405272336,59.7315,59.8205,59.7315,59.776,23387.0141
2007-10-01 15:50:00,80.62,80.68,80.61,80.63,28310.59595855985,59.7538,59.7982,59.7464,59.7612,28310.596
2007-10-01 15:55:00,80.62,80.7,80.59,80.62,35798.543440352856,59.7538,59.8131,59.7315,59.7538,35798.5434
2007-10-02 09:30:00,80.79,80.89,80.65,80.68,14052.723356241666,59.8798,59.9539,59.776,59.7982,14052.7234
2007-10-02 09:35:00,80.71,80.78,80.71,80.75,16104.215817006872,59.8205,59.8724,59.8205,59.8501,16104.2158
2007-10-02 09:40:00,80.75,80.78,80.62,80.78,6872.499743563442,59.8501,59.8724,59.7538,59.8724,6872.4997
2007-10-02 09:45:00,80.76,80.87,80.71,80.87,10360.036926864292,59.8575,59.9391,59.8205,59.9391,10360.0369
2007-10-02 09:50:00,80.87,80.9,80.8,80.88,22463.84244537901,59.9391,59.9613,59.8872,59.9465,22463.8424
2007-10-02 09:55:00,80.87,80.87,80.73,80.8,8308.544466099087,59.9391,59.9391,59.8353,59.8872,8308.5445
2007-10-02 10:00:00,80.82,80.89,80.74,80.89,12616.67863370602,59.902,59.9539,59.8427,59.9539,12616.6786
2007-10-02 10:05:00,80.88,80.92,80.83,80.91,12001.23089547646,59.9465,59.9761,59.9094,59.9687,12001.2309
2007-10-02 10:10:00,80.91,81.01,80.91,80.98,25848.805005641603,59.9687,60.0428,59.9687,60.0206,25848.805
2007-10-02 10:15:00,80.98,81.04,80.95,81.01,15386.193455739049,60.0206,60.0651,59.9984,60.0428,15386.1935
2007-10-02 10:20:00,81.02,81.05,80.82,80.83,11488.357780285158,60.0503,60.0725,59.902,59.9094,11488.3578
2007-10-02 10:25:00,80.84,80.94,80.83,80.87,12308.95476459124,59.9168,59.991,59.9094,59.9391,12308.9548
2007-10-02 10:30:00,80.87,80.88,80.73,80.83,12514.10401066776,59.9391,59.9465,59.8353,59.9094,12514.104
2007-10-02 10:35:00,80.87,80.87,80.79,80.83,9642.014565596472,59.9391,59.9391,59.8798,59.9094,9642.0146
2007-10-02 10:40:00,80.82,80.83,80.74,80.75,7282.798235716484,59.902,59.9094,59.8427,59.8501,7282.7982
2007-10-02 10:45:00,80.74,80.88,80.74,80.85,9436.86531951995,59.8427,59.9465,59.8427,59.9243,9436.8653
2007-10-02 10:50:00,80.86,80.92,80.86,80.91,6462.201251410401,59.9317,59.9761,59.9317,59.9687,6462.2013
2007-10-02 10:55:00,80.91,80.91,80.87,80.9,34772.79720997025,59.9687,59.9687,59.9391,59.9613,34772.7972
2007-10-02 11:00:00,80.89,80.94,80.8,80.86,16001.641193968611,59.9539,59.991,59.8872,59.9317,16001.6412
2007-10-02 11:05:00,80.86,80.87,80.79,80.81,3795.261052415632,59.9317,59.9391,59.8798,59.8946,3795.2611
2007-10-02 11:10:00,80.8,80.86,80.8,80.82,14052.723356241666,59.8872,59.9317,59.8872,59.902,14052.7234
2007-10-02 11:15:00,80.81,80.83,80.78,80.78,8411.119089137346,59.8946,59.9094,59.8724,59.8724,8411.1191
2007-10-02 11:20:00,80.78,80.88,80.78,80.85,12821.82787978254,59.8724,59.9465,59.8724,59.9243,12821.8279
2007-10-02 11:25:00,80.85,80.92,80.84,80.92,19181.45450815468,59.9243,59.9761,59.9168,59.9761,19181.4545
2007-10-02 11:30:00,80.9,80.9,80.86,80.88,9642.014565596472,59.9613,59.9613,59.9317,59.9465,9642.0146
2007-10-02 11:35:00,80.88,80.91,80.87,80.91,5026.156528874756,59.9465,59.9687,59.9391,59.9687,5026.1565
2007-10-02 11:40:00,80.91,80.92,80.89,80.89,6051.902759257359,59.9687,59.9761,59.9539,59.9539,6051.9028
2007-10-02 11:45:00,80.89,80.89,80.86,80.88,13642.424864088624,59.9539,59.9539,59.9317,59.9465,13642.4249
2007-10-02 11:50:00,80.86,80.91,80.85,80.9,5436.455021027798,59.9317,59.9687,59.9243,59.9613,5436.455
2007-10-02 11:55:00,80.9,80.91,80.82,80.82,12206.38014155298,59.9613,59.9687,59.902,59.902,12206.3801
2007-10-02 12:00:00,80.84,80.85,80.72,80.72,14052.723356241666,59.9168,59.9243,59.8279,59.8279,14052.7234
2007-10-02 12:05:00,80.76,80.76,80.7,80.7,5436.455021027798,59.8575,59.8575,59.8131,59.8131,5436.455
2007-10-02 12:10:00,80.7,80.7,80.66,80.66,3179.8133141860703,59.8131,59.8131,59.7834,59.7834,3179.8133
2007-10-02 12:15:00,80.66,80.69,80.65,80.66,2461.790952918248,59.7834,59.8057,59.776,59.7834,2461.791
2007-10-02 12:20:00,80.65,80.68,80.64,80.68,1743.7685916504256,59.776,59.7982,59.7686,59.7982,1743.7686
2007-10-02 12:25:00,80.67,80.68,80.64,80.66,3282.3879372243305,59.7908,59.7982,59.7686,59.7834,3282.3879
2007-10-02 12:30:00,80.64,80.66,80.57,80.61,13847.574110165144,59.7686,59.7834,59.7167,59.7464,13847.5741
2007-10-02 12:35:00,80.6,80.65,80.59,80.63,3692.686429377372,59.739,59.776,59.7315,59.7612,3692.6864
2007-10-02 12:40:00,80.64,80.67,80.62,80.66,3692.686429377372,59.7686,59.7908,59.7538,59.7834,3692.6864
2007-10-02 12:45:00,80.64,80.68,80.64,80.67,6872.499743563442,59.7686,59.7982,59.7686,59.7908,6872.4997
2007-10-02 12:50:00,80.68,80.81,80.68,80.74,37850.03590111806,59.7982,59.8946,59.7982,59.8427,37850.0359
2007-10-02 12:55:00,80.74,80.82,80.72,80.76,16206.790440045132,59.8427,59.902,59.8279,59.8575,16206.7904
2007-10-02 13:00:00,80.79,80.79,80.71,80.74,16206.790440045132,59.8798,59.8798,59.8205,59.8427,16206.7904
2007-10-02 13:05:00,80.75,80.75,80.7,80.7,4308.134167606934,59.8501,59.8501,59.8131,59.8131,4308.1342
2007-10-02 13:10:00,80.71,80.8,80.7,80.78,13847.574110165144,59.8205,59.8872,59.8131,59.8724,13847.5741
2007-10-02 13:15:00,80.77,80.78,80.69,80.69,4923.581905836496,59.865,59.8724,59.8057,59.8057,4923.5819
2007-10-02 13:20:00,80.71,80.71,80.66,80.68,5333.880397989537,59.8205,59.8205,59.7834,59.7982,5333.8804
2007-10-02 13:25:00,80.66,80.66,80.56,80.56,10360.036926864292,59.7834,59.7834,59.7093,59.7093,10360.0369
2007-10-02 13:30:00,80.56,80.58,80.55,80.58,1436.0447225356447,59.7093,59.7241,59.7019,59.7241,1436.0447
2007-10-02 13:35:00,80.58,80.58,80.52,80.56,5231.305774951277,59.7241,59.7241,59.6797,59.7093,5231.3058
2007-10-02 13:40:00,80.57,80.6,80.56,80.59,3897.8356754538927,59.7167,59.739,59.7093,59.7315,3897.8357
2007-10-02 13:45:00,80.59,80.67,80.59,80.61,7590.522104831264,59.7315,59.7908,59.7315,59.7464,7590.5221
2007-10-02 13:50:00,80.62,80.65,80.59,80.62,8000.820596984306,59.7538,59.776,59.7315,59.7538,8000.8206
2007-10-02 13:55:00,80.64,80.64,80.6,80.63,12103.80551851472,59.7686,59.7686,59.739,59.7612,12103.8055
2007-10-02 14:00:00,80.63,80.64,80.61,80.63,5539.029644066058,59.7612,59.7686,59.7464,59.7612,5539.0296
2007-10-02 14:05:00,80.62,80.65,80.6,80.64,10565.186172940814,59.7538,59.776,59.739,59.7686,10565.1862
2007-10-02 14:10:00,80.65,80.71,80.63,80.7,19591.753000307723,59.776,59.8205,59.7612,59.8131,19591.753
2007-10-02 14:15:00,80.71,80.72,80.66,80.66,13539.850241050364,59.8205,59.8279,59.7834,59.7834,13539.8502
2007-10-02 14:20:00,80.69,80.7,80.66,80.7,16206.790440045132,59.8057,59.8131,59.7834,59.8131,16206.7904
2007-10-02 14:25:00,80.69,80.69,80.66,80.68,6769.925120525182,59.8057,59.8057,59.7834,59.7982,6769.9251
2007-10-02 14:30:00,80.68,80.72,80.68,80.69,28926.043696789413,59.7982,59.8279,59.7982,59.8057,28926.0437
2007-10-02 14:35:00,80.69,80.71,80.68,80.69,8718.842958252128,59.8057,59.8205,59.7982,59.8057,8718.843
2007-10-02 14:40:00,80.7,80.72,80.68,80.71,13232.126371935585,59.8131,59.8279,59.7982,59.8205,13232.1264
2007-10-02 14:45:00,80.7,80.71,80.68,80.68,7693.096727869524,59.8131,59.8205,59.7982,59.7982,7693.0967
2007-10-02 14:50:00,80.69,80.7,80.6,80.6,17129.962047389476,59.8057,59.8131,59.739,59.739,17129.962
2007-10-02 14:55:00,80.6,80.6,80.58,80.58,5641.604267104318,59.739,59.739,59.7241,59.7241,5641.6043
2007-10-02 15:00:00,80.59,80.6,80.53,80.54,9642.014565596472,59.7315,59.739,59.6871,59.6945,9642.0146
2007-10-02 15:05:00,80.54,80.57,80.54,80.56,7898.245973946045,59.6945,59.7167,59.6945,59.7093,7898.246
2007-10-02 15:10:00,80.54,80.57,80.5,80.52,11693.507026361678,59.6945,59.7167,59.6648,59.6797,11693.507
2007-10-02 15:15:00,80.53,80.54,80.46,80.5,9334.29069648169,59.6871,59.6945,59.6352,59.6648,9334.2907
2007-10-02 15:20:00,80.5,80.53,80.49,80.49,10462.611549902556,59.6648,59.6871,59.6574,59.6574,10462.6115
2007-10-02 15:25:00,80.5,80.5,80.45,80.5,11283.208534208636,59.6648,59.6648,59.6278,59.6648,11283.2085
2007-10-02 15:30:00,80.48,80.59,80.45,80.57,14155.297979279923,59.65,59.7315,59.6278,59.7167,14155.298
2007-10-02 15:35:00,80.58,80.67,80.58,80.62,36311.41655554416,59.7241,59.7908,59.7241,59.7538,36311.4166
2007-10-02 15:40:00,80.63,80.65,80.61,80.62,28515.74520463637,59.7612,59.776,59.7464,59.7538,28515.7452
2007-10-02 15:45:00,80.62,80.63,80.59,80.6,18873.7306390399,59.7538,59.7612,59.7315,59.739,18873.7306
2007-10-02 15:50:00,80.62,80.66,80.59,80.66,18976.30526207816,59.7538,59.7834,59.7315,59.7834,18976.3053
2007-10-02 15:55:00,80.66,80.76,80.63,80.75,72725.40773412658,59.7834,59.8575,59.7612,59.8501,72725.4077
2007-10-03 09:30:00,80.66,80.69,80.56,80.63,14155.297979279923,59.7834,59.8057,59.7093,59.7612,14155.298
2007-10-03 09:35:00,80.64,80.67,80.5,80.57,15283.61883270079,59.7686,59.7908,59.6648,59.7167,15283.6188
2007-10-03 09:40:00,80.52,80.53,80.38,80.43,13437.275618012103,59.6797,59.6871,59.5759,59.613,13437.2756
2007-10-03 09:45:00,80.43,80.45,80.39,80.45,19796.902246384245,59.613,59.6278,59.5833,59.6278,19796.9022
2007-10-03 09:50:00,80.45,80.5,80.45,80.46,19796.902246384245,59.6278,59.6648,59.6278,59.6352,19796.9022
2007-10-03 09:55:00,80.44,80.53,80.41,80.53,44927.68489075803,59.6204,59.6871,59.5981,59.6871,44927.6849
2007-10-03 10:00:00,80.54,80.58,80.53,80.53,22361.26782234076,59.6945,59.7241,59.6871,59.6871,22361.2678
2007-10-03 10:05:00,80.54,80.6,80.51,80.57,22976.71556057032,59.6945,59.739,59.6722,59.7167,22976.7156
2007-10-03 10:10:00,80.58,80.67,80.56,80.67,17232.536670427737,59.7241,59.7908,59.7093,59.7908,17232.5367
2007-10-03 10:15:00,80.67,80.71,80.46,80.47,38465.48363934762,59.7908,59.8205,59.6352,59.6426,38465.4836
2007-10-03 10:20:00,80.47,80.54,80.46,80.46,23284.43942968509,59.6426,59.6945,59.6352,59.6352,23284.4394
2007-10-03 10:25:00,80.46,80.52,80.45,80.48,14975.894963586008,59.6352,59.6797,59.6278,59.65,14975.895
2007-10-03 10:30:00,80.49,80.57,80.49,80.5,22874.14093753205,59.6574,59.7167,59.6574,59.6648,22874.1409
2007-10-03 10:35:00,80.51,80.52,80.36,80.36,13026.977125859064,59.6722,59.6797,59.5611,59.5611,13026.9771
2007-10-03 10:40:00,80.38,80.38,80.21,80.21,9129.14145040517,59.5759,59.5759,59.4499,59.4499,9129.1415
2007-10-03 10:45:00,80.18,80.18,80.1,80.17,15693.91732485383,59.4277,59.4277,59.3684,59.4202,15693.9173
2007-10-03 10:50:00,80.18,80.26,80.18,80.26,9949.738434711251,59.4277,59.487,59.4277,59.487,9949.7384
2007-10-03 10:55:00,80.26,80.26,80.21,80.22,7180.223612678223,59.487,59.487,59.4499,59.4573,7180.2236
2007-10-03 11:00:00,80.22,80.24,80.15,80.18,13950.148733203405,59.4573,59.4721,59.4054,59.4277,13950.1487
2007-10-03 11:05:00,80.17,80.22,80.17,80.2,9539.43994255821,59.4202,59.4573,59.4202,59.4425,9539.4399
2007-10-03 11:10:00,80.18,80.18,80.12,80.13,5846.753513180839,59.4277,59.4277,59.3832,59.3906,5846.7535
2007-10-03 11:15:00,80.14,80.15,80.04,80.08,11283.208534208636,59.398,59.4054,59.3239,59.3535,11283.2085
2007-10-03 11:20:00,80.07,80.11,80.04,80.04,4923.581905836496,59.3461,59.3758,59.3239,59.3239,4923.5819
2007-10-03 11:25:00,80.04,80.05,79.94,79.99,10565.186172940814,59.3239,59.3313,59.2498,59.2868,10565.1862
2007-10-03 11:30:00,79.99,79.99,79.92,79.95,12821.82787978254,59.2868,59.2868,59.235,59.2572,12821.8279
2007-10-03 11:35:00,79.95,80.07,79.95,80.06,16514.514309159913,59.2572,59.3461,59.2572,59.3387,16514.5143
2007-10-03 11:40:00,80.06,80.08,79.95,79.96,11590.932403323415,59.3387,59.3535,59.2572,59.2646,11590.9324
2007-10-03 11:45:00,79.96,79.99,79.96,79.98,3692.686429377372,59.2646,59.2868,59.2646,59.2794,3692.6864
2007-10-03 11:50:00,79.99,80.03,79.98,80.02,3897.8356754538927,59.2868,59.3165,59.2794,59.3091,3897.8357
2007-10-03 11:55:00,80.01,80.04,79.99,80.01,8103.395220022566,59.3017,59.3239,59.2868,59.3017,8103.3952
2007-10-03 12:00:00,80.03,80.04,79.99,79.99,5641.604267104318,59.3165,59.3239,59.2868,59.2868,5641.6043
2007-10-03 12:05:00,80.0,80.04,79.98,80.01,8616.268335213868,59.2942,59.3239,59.2794,59.3017,8616.2683
2007-10-03 12:10:00,80.02,80.03,80.0,80.03,4102.984921530413,59.3091,59.3165,59.2942,59.3165,4102.9849
2007-10-03 12:15:00,80.02,80.03,79.92,79.94,14873.320340547749,59.3091,59.3165,59.235,59.2498,14873.3203
2007-10-03 12:20:00,79.93,79.94,79.88,79.89,13539.850241050364,59.2424,59.2498,59.2053,59.2127,13539.8502
2007-10-03 12:25:00,79.89,79.9,79.75,79.75,26874.551236024206,59.2127,59.2201,59.109,59.109,26874.5512
2007-10-03 12:30:00,79.75,79.79,79.7,79.75,16104.215817006872,59.109,59.1386,59.0719,59.109,16104.2158
2007-10-03 12:35:00,79.76,79.84,79.65,79.84,18258.28290081034,59.1164,59.1757,59.0348,59.1757,18258.2829
2007-10-03 12:40:00,79.84,79.86,79.81,79.82,3179.8133141860703,59.1757,59.1905,59.1534,59.1608,3179.8133
2007-10-03 12:45:00,79.83,79.87,79.83,79.87,1436.0447225356447,59.1682,59.1979,59.1682,59.1979,1436.0447
2007-10-03 12:50:00,79.87,79.96,79.87,79.96,3487.537183300851,59.1979,59.2646,59.1979,59.2646,3487.5372
2007-10-03 12:55:00,79.96,80.03,79.95,80.03,5026.156528874756,59.2646,59.3165,59.2572,59.3165,5026.1565
2007-10-03 13:00:00,80.04,80.06,80.03,80.03,5949.328136219099,59.3239,59.3387,59.3165,59.3165,5949.3281
2007-10-03 13:05:00,80.03,80.03,79.87,79.87,7077.648989639963,59.3165,59.3165,59.1979,59.1979,7077.649
2007-10-03 13:10:00,79.88,79.91,79.85,79.85,10257.462303826032,59.2053,59.2275,59.1831,59.1831,10257.4623
2007-10-03 13:15:00,79.86,79.88,79.85,79.87,6462.201251410401,59.1905,59.2053,59.1831,59.1979,6462.2013
2007-10-03 13:20:00,79.87,79.87,79.79,79.86,8821.417581290389,59.1979,59.1979,59.1386,59.1905,8821.4176
2007-10-03 13:25:00,79.86,79.87,79.83,79.83,5539.029644066058,59.1905,59.1979,59.1682,59.1682,5539.0296
2007-10-03 13:30:00,79.84,79.89,79.82,79.89,8205.969843060826,59.1757,59.2127,59.1608,59.2127,8205.9698
2007-10-03 13:35:00,79.88,79.96,79.88,79.96,4821.007282798236,59.2053,59.2646,59.2053,59.2646,4821.0073
2007-10-03 13:40:00,79.97,79.97,79.83,79.86,6769.925120525182,59.272,59.272,59.1682,59.1905,6769.9251
2007-10-03 13:45:00,79.86,79.94,79.85,79.93,4205.559544568673,59.1905,59.2498,59.1831,59.2424,4205.5595
2007-10-03 13:50:00,79.94,79.96,79.94,79.95,5333.880397989537,59.2498,59.2646,59.2498,59.2572,5333.8804
2007-10-03 13:55:00,79.94,80.05,79.94,80.04,5333.880397989537,59.2498,59.3313,59.2498,59.3239,5333.8804
2007-10-03 14:00:00,80.04,80.06,80.03,80.05,9847.163811672992,59.3239,59.3387,59.3165,59.3313,9847.1638
2007-10-03 14:05:00,80.04,80.07,80.04,80.07,3590.111806339112,59.3239,59.3461,59.3239,59.3461,3590.1118
2007-10-03 14:10:00,80.07,80.15,80.05,80.15,11590.932403323415,59.3461,59.4054,59.3313,59.4054,11590.9324
2007-10-03 14:15:00,80.14,80.14,80.04,80.06,9026.566827366907,59.398,59.398,59.3239,59.3387,9026.5668
2007-10-03 14:20:00,80.05,80.07,80.0,80.01,17027.387424351215,59.3313,59.3461,59.2942,59.3017,17027.3874
2007-10-03 14:25:00,80.01,80.04,80.01,80.01,15078.46958662427,59.3017,59.3239,59.3017,59.3017,15078.4696
2007-10-03 14:30:00,80.0,80.01,79.98,80.0,12308.95476459124,59.2942,59.3017,59.2794,59.2942,12308.9548
2007-10-03 14:35:00,79.98,80.08,79.98,80.08,16001.641193968611,59.2794,59.3535,59.2794,59.3535,16001.6412
2007-10-03 14:40:00,80.08,80.14,80.04,80.14,8103.395220022566,59.3535,59.398,59.3239,59.398,8103.3952
2007-10-03 14:45:00,80.13,80.14,80.06,80.11,6051.902759257359,59.3906,59.398,59.3387,59.3758,6051.9028
2007-10-03 14:50:00,80.12,80.15,80.09,80.15,5539.029644066058,59.3832,59.4054,59.361,59.4054,5539.0296
2007-10-03 14:55:00,80.15,80.23,80.14,80.21,8821.417581290389,59.4054,59.4647,59.398,59.4499,8821.4176
2007-10-03 15:00:00,80.21,80.21,80.13,80.16,10770.335419017334,59.4499,59.4499,59.3906,59.4128,10770.3354
2007-10-03 15:05:00,80.16,80.23,80.16,80.2,6975.074366601702,59.4128,59.4647,59.4128,59.4425,6975.0744
2007-10-03 15:10:00,80.21,80.21,80.18,80.2,11283.208534208636,59.4499,59.4499,59.4277,59.4425,11283.2085
2007-10-03 15:15:00,80.2,80.21,80.19,80.19,6257.0520053338805,59.4425,59.4499,59.4351,59.4351,6257.052
2007-10-03 15:20:00,80.19,80.21,80.17,80.21,8411.119089137346,59.4351,59.4499,59.4202,59.4499,8411.1191
2007-10-03 15:25:00,80.21,80.21,80.17,80.17,4718.432659759975,59.4499,59.4499,59.4202,59.4202,4718.4327
2007-10-03 15:30:00,80.16,80.18,80.12,80.12,23694.737921838136,59.4128,59.4277,59.3832,59.3832,23694.7379
2007-10-03 15:35:00,80.12,80.18,80.07,80.07,20207.200738537285,59.3832,59.4277,59.3461,59.3461,20207.2007
2007-10-03 15:40:00,80.05,80.05,79.99,80.01,17027.387424351215,59.3313,59.3313,59.2868,59.3017,17027.3874
2007-10-03 15:45:00,80.01,80.09,80.01,80.06,19078.87988511642,59.3017,59.361,59.3017,59.3387,19078.8799
2007-10-03 15:50:00,80.06,80.13,80.06,80.12,13642.424864088624,59.3387,59.3906,59.3387,59.3832,13642.4249
2007-10-03 15:55:00,80.12,80.21,80.1,80.21,36721.7150476972,59.3832,59.4499,59.3684,59.4499,36721.715
2007-10-04 09:30:00,80.35,80.41,80.23,80.25,13744.999487126885,59.5537,59.5981,59.4647,59.4795,13744.9995
2007-10-04 09:35:00,80.15,80.16,80.01,80.07,9436.86531951995,59.4054,59.4128,59.3017,59.3461,9436.8653
2007-10-04 09:40:00,80.09,80.35,80.09,80.29,10667.760795979077,59.361,59.5537,59.361,59.5092,10667.7608
2007-10-04 09:45:00,80.3,80.32,80.21,80.21,4000.410298492153,59.5166,59.5314,59.4499,59.4499,4000.4103
2007-10-04 09:50:00,80.23,80.25,80.14,80.19,10667.760795979077,59.4647,59.4795,59.398,59.4351,10667.7608
2007-10-04 09:55:00,80.16,80.2,80.08,80.09,8821.417581290389,59.4128,59.4425,59.3535,59.361,8821.4176
2007-10-04 10:00:00,80.1,80.19,80.1,80.16,8616.268335213868,59.3684,59.4351,59.3684,59.4128,8616.2683
2007-10-04 10:05:00,80.14,80.15,80.0,80.0,9231.71607344343,59.398,59.4054,59.2942,59.2942,9231.7161
2007-10-04 10:10:00,80.02,80.21,80.02,80.21,10872.910042055595,59.3091,59.4499,59.3091,59.4499,10872.91
2007-10-04 10:15:00,80.22,80.33,80.22,80.33,6154.47738229562,59.4573,59.5388,59.4573,59.5388,6154.4774
2007-10-04 10:20:00,80.33,80.33,80.28,80.33,6667.350497486921,59.5388,59.5388,59.5018,59.5388,6667.3505
2007-10-04 10:25:00,80.34,80.43,80.3,80.31,8411.119089137346,59.5462,59.613,59.5166,59.524,8411.1191
2007-10-04 10:30:00,80.31,80.33,80.21,80.22,9436.86531951995,59.524,59.5388,59.4499,59.4573,9436.8653
2007-10-04 10:35:00,80.21,80.22,80.19,80.2,7795.671350907785,59.4499,59.4573,59.4351,59.4425,7795.6714
2007-10-04 10:40:00,80.2,80.28,80.2,80.28,7385.372858754744,59.4425,59.5018,59.4425,59.5018,7385.3729
2007-10-04 10:45:00,80.31,80.35,80.26,80.26,3795.261052415632,59.524,59.5537,59.487,59.487,3795.2611
2007-10-04 10:50:00,80.27,80.43,80.26,80.43,7077.648989639963,59.4944,59.613,59.487,59.613,7077.649
2007-10-04 10:55:00,80.42,80.5,80.4,80.5,13129.551748897322,59.6055,59.6648,59.5907,59.6648,13129.5517
2007-10-04 11:00:00,80.5,80.61,80.5,80.57,10462.611549902556,59.6648,59.7464,59.6648,59.7167,10462.6115
2007-10-04 11:05:00,80.56,80.61,80.53,80.6,4513.283413683455,59.7093,59.7464,59.6871,59.739,4513.2834
2007-10-04 11:10:00,80.59,80.61,80.59,80.59,3795.261052415632,59.7315,59.7464,59.7315,59.7315,3795.2611
2007-10-04 11:15:00,80.59,80.66,80.59,80.65,6872.499743563442,59.7315,59.7834,59.7315,59.776,6872.4997
2007-10-04 11:20:00,80.64,80.68,80.64,80.66,3282.3879372243305,59.7686,59.7982,59.7686,59.7834,3282.3879
2007-10-04 11:25:00,80.65,80.65,80.56,80.58,2359.216329879988,59.776,59.776,59.7093,59.7241,2359.2163
2007-10-04 11:30:00,80.58,80.58,80.55,80.56,5128.731151913016,59.7241,59.7241,59.7019,59.7093,5128.7312
2007-10-04 11:35:00,80.55,80.59,80.55,80.59,5128.731151913016,59.7019,59.7315,59.7019,59.7315,5128.7312
2007-10-04 11:40:00,80.59,80.59,80.49,80.5,6462.201251410401,59.7315,59.7315,59.6574,59.6648,6462.2013
2007-10-04 11:45:00,80.49,80.5,80.47,80.5,3282.3879372243305,59.6574,59.6648,59.6426,59.6648,3282.3879
2007-10-04 11:50:00,80.5,80.52,80.43,80.43,3692.686429377372,59.6648,59.6797,59.613,59.613,3692.6864
2007-10-04 11:55:00,80.44,80.44,80.31,80.32,3795.261052415632,59.6204,59.6204,59.524,59.5314,3795.2611
2007-10-04 12:00:00,80.3,80.3,80.25,80.27,5641.604267104318,59.5166,59.5166,59.4795,59.4944,5641.6043
2007-10-04 12:05:00,80.27,80.29,80.26,80.29,6769.925120525182,59.4944,59.5092,59.487,59.5092,6769.9251
2007-10-04 12:10:00,80.28,80.29,80.22,80.22,3897.8356754538927,59.5018,59.5092,59.4573,59.4573,3897.8357
2007-10-04 12:15:00,80.22,80.24,80.21,80.23,4923.581905836496,59.4573,59.4721,59.4499,59.4647,4923.5819
2007-10-04 12:20:00,80.21,80.24,80.21,80.24,3179.8133141860703,59.4499,59.4721,59.4499,59.4721,3179.8133
2007-10-04 12:25:00,80.22,80.23,80.14,80.14,6154.47738229562,59.4573,59.4647,59.398,59.398,6154.4774
2007-10-04 12:30:00,80.15,80.21,80.15,80.21,4615.858036721715,59.4054,59.4499,59.4054,59.4499,4615.858
2007-10-04 12:35:00,80.19,80.2,80.14,80.2,5744.178890142579,59.4351,59.4425,59.398,59.4425,5744.1789
2007-10-04 12:40:00,80.18,80.18,80.14,80.18,2359.216329879988,59.4277,59.4277,59.398,59.4277,2359.2163
2007-10-04 12:45:00,80.18,80.18,80.14,80.17,3897.8356754538927,59.4277,59.4277,59.398,59.4202,3897.8357
2007-10-04 12:50:00,80.16,80.17,80.15,80.16,1025.7462303826032,59.4128,59.4202,59.4054,59.4128,1025.7462
2007-10-04 12:55:00,80.16,80.17,80.14,80.16,2154.067083803467,59.4128,59.4202,59.398,59.4128,2154.0671
2007-10-04 13:00:00,80.17,80.17,80.14,80.17,2564.365575956508,59.4202,59.4202,59.398,59.4202,2564.3656
2007-10-04 13:05:00,80.17,80.17,80.05,80.07,4615.858036721715,59.4202,59.4202,59.3313,59.3461,4615.858
2007-10-04 13:10:00,80.08,80.11,80.08,80.1,4205.559544568673,59.3535,59.3758,59.3535,59.3684,4205.5595
2007-10-04 13:15:00,80.11,80.12,80.09,80.12,3282.3879372243305,59.3758,59.3832,59.361,59.3832,3282.3879
2007-10-04 13:20:00,80.12,80.13,80.04,80.06,6975.074366601702,59.3832,59.3906,59.3239,59.3387,6975.0744
2007-10-04 13:25:00,80.08,80.12,80.07,80.1,2769.514822033029,59.3535,59.3832,59.3461,59.3684,2769.5148
2007-10-04 13:30:00,80.07,80.11,80.07,80.11,2461.790952918248,59.3461,59.3758,59.3461,59.3758,2461.791
2007-10-04 13:35:00,80.12,80.12,79.99,80.01,14360.447225356444,59.3832,59.3832,59.2868,59.3017,14360.4472
2007-10-04 13:40:00,80.01,80.02,79.97,79.98,7693.096727869524,59.3017,59.3091,59.272,59.2794,7693.0967
2007-10-04 13:45:00,79.96,79.97,79.91,79.93,15488.76807877731,59.2646,59.272,59.2275,59.2424,15488.7681
2007-10-04 13:50:00,79.94,79.95,79.9,79.9,3795.261052415632,59.2498,59.2572,59.2201,59.2201,3795.2611
2007-10-04 13:55:00,79.91,79.91,79.86,79.9,6872.499743563442,59.2275,59.2275,59.1905,59.2201,6872.4997
2007-10-04 14:00:00,79.88,79.89,79.85,79.86,6051.902759257359,59.2053,59.2127,59.1831,59.1905,6051.9028
2007-10-04 14:05:00,79.85,79.97,79.84,79.95,13642.424864088624,59.1831,59.272,59.1757,59.2572,13642.4249
2007-10-04 14:10:00,79.95,79.95,79.94,79.94,4000.410298492153,59.2572,59.2572,59.2498,59.2498,4000.4103
2007-10-04 14:15:00,79.94,79.94,79.84,79.89,6154.47738229562,59.2498,59.2498,59.1757,59.2127,6154.4774
2007-10-04 14:20:00,79.89,79.95,79.89,79.94,7898.245973946045,59.2127,59.2572,59.2127,59.2498,7898.246
2007-10-04 14:25:00,79.94,79.95,79.91,79.93,6359.626628372141,59.2498,59.2572,59.2275,59.2424,6359.6266
2007-10-04 14:30:00,79.93,79.94,79.88,79.9,13129.551748897322,59.2424,59.2498,59.2053,59.2201,13129.5517
2007-10-04 14:35:00,79.9,79.96,79.9,79.94,6359.626628372141,59.2201,59.2646,59.2201,59.2498,6359.6266
2007-10-04 14:40:00,79.92,79.92,79.8,79.82,13539.850241050364,59.235,59.235,59.146,59.1608,13539.8502
2007-10-04 14:45:00,79.83,79.86,79.82,79.85,5026.156528874756,59.1682,59.1905,59.1608,59.1831,5026.1565
2007-10-04 14:50:00,79.86,79.9,79.84,79.9,4718.432659759975,59.1905,59.2201,59.1757,59.2201,4718.4327
2007-10-04 14:55:00,79.9,79.93,79.84,79.88,44414.811775566726,59.2201,59.2424,59.1757,59.2053,44414.8118
2007-10-04 15:00:00,79.89,79.92,79.89,79.9,8616.268335213868,59.2127,59.235,59.2127,59.2201,8616.2683
2007-10-04 15:05:00,79.92,79.92,79.89,79.89,9539.43994255821,59.235,59.235,59.2127,59.2127,9539.4399
2007-10-04 15:10:00,79.89,79.93,79.83,79.86,14668.171094471229,59.2127,59.2424,59.1682,59.1905,14668.1711
2007-10-04 15:15:00,79.86,79.96,79.86,79.96,13847.574110165144,59.1905,59.2646,59.1905,59.2646,13847.5741
2007-10-04 15:20:00,79.96,79.97,79.94,79.96,7795.671350907785,59.2646,59.272,59.2498,59.2646,7795.6714
2007-10-04 15:25:00,79.96,79.96,79.89,79.89,9026.566827366907,59.2646,59.2646,59.2127,59.2127,9026.5668
2007-10-04 15:30:00,79.9,79.95,79.89,79.94,18873.7306390399,59.2201,59.2572,59.2127,59.2498,18873.7306
2007-10-04 15:35:00,79.94,79.95,79.9,79.95,13334.700994973842,59.2498,59.2572,59.2201,59.2572,13334.701
2007-10-04 15:40:00,79.95,80.02,79.88,80.01,18360.8575238486,59.2572,59.3091,59.2053,59.3017,18360.8575
2007-10-04 15:45:00,80.01,80.13,79.97,80.08,25233.35726741204,59.3017,59.3906,59.272,59.3535,25233.3573
2007-10-04 15:50:00,80.08,80.11,80.0,80.11,25233.35726741204,59.3535,59.3758,59.2942,59.3758,25233.3573
2007-10-04 15:55:00,80.12,80.22,80.12,80.22,48004.92358190584,59.3832,59.4573,59.3832,59.4573,48004.9236
2007-10-05 09:30:00,80.72,80.78,80.54,80.54,17540.260539542516,59.8279,59.8724,59.6945,59.6945,17540.2605
2007-10-05 09:35:00,80.52,80.52,80.28,80.36,12001.23089547646,59.6797,59.6797,59.5018,59.5611,12001.2309
2007-10-05 09:40:00,80.37,80.45,80.2,80.33,6462.201251410401,59.5685,59.6278,59.4425,59.5388,6462.2013
2007-10-05 09:45:00,80.27,80.31,80.21,80.28,6154.47738229562,59.4944,59.524,59.4499,59.5018,6154.4774
2007-10-05 09:50:00,80.29,80.56,80.26,80.56,5333.880397989537,59.5092,59.7093,59.487,59.7093,5333.8804
2007-10-05 09:55:00,80.58,80.63,80.4,80.57,7282.798235716484,59.7241,59.7612,59.5907,59.7167,7282.7982
2007-10-05 10:00:00,80.54,80.65,80.52,80.61,11488.357780285158,59.6945,59.776,59.6797,59.7464,11488.3578
2007-10-05 10:05:00,80.64,80.71,80.58,80.7,10360.036926864292,59.7686,59.8205,59.7241,59.8131,10360.0369
2007-10-05 10:10:00,80.69,80.72,80.67,80.7,5846.753513180839,59.8057,59.8279,59.7908,59.8131,5846.7535
2007-10-05 10:15:00,80.7,80.72,80.68,80.71,8000.820596984306,59.8131,59.8279,59.7982,59.8205,8000.8206
2007-10-05 10:20:00,80.71,80.83,80.7,80.82,10565.186172940814,59.8205,59.9094,59.8131,59.902,10565.1862
2007-10-05 10:25:00,80.8,80.84,80.76,80.77,6667.350497486921,59.8872,59.9168,59.8575,59.865,6667.3505
2007-10-05 10:30:00,80.78,80.91,80.78,80.9,12616.67863370602,59.8724,59.9687,59.8724,59.9613,12616.6786
2007-10-05 10:35:00,80.9,80.96,80.88,80.9,8103.395220022566,59.9613,60.0058,59.9465,59.9613,8103.3952
2007-10-05 10:40:00,80.9,80.98,80.86,80.86,10770.335419017334,59.9613,60.0206,59.9317,59.9317,10770.3354
2007-10-05 10:45:00,80.86,80.98,80.85,80.94,12719.25325674428,59.9317,60.0206,59.9243,59.991,12719.2533
2007-10-05 10:50:00,80.94,80.94,80.66,80.66,11590.932403323415,59.991,59.991,59.7834,59.7834,11590.9324
2007-10-05 10:55:00,80.65,80.65,80.5,80.57,12616.67863370602,59.776,59.776,59.6648,59.7167,12616.6786
2007-10-05 11:00:00,80.57,80.76,80.57,80.74,10667.760795979077,59.7167,59.8575,59.7167,59.8427,10667.7608
2007-10-05 11:05:00,80.72,80.84,80.72,80.81,6872.499743563442,59.8279,59.9168,59.8279,59.8946,6872.4997
2007-10-05 11:10:00,80.83,80.9,80.82,80.9,4923.581905836496,59.9094,59.9613,59.902,59.9613,4923.5819
2007-10-05 11:15:00,80.91,80.98,80.89,80.95,8308.544466099087,59.9687,60.0206,59.9539,59.9984,8308.5445
2007-10-05 11:20:00,80.94,80.98,80.93,80.95,5641.604267104318,59.991,60.0206,59.9835,59.9984,5641.6043
2007-10-05 11:25:00,80.93,80.93,80.88,80.89,7077.648989639963,59.9835,59.9835,59.9465,59.9539,7077.649
2007-10-05 11:30:00,80.88,80.91,80.86,80.89,8923.992204328648,59.9465,59.9687,59.9317,59.9539,8923.9922
2007-10-05 11:35:00,80.89,80.98,80.89,80.96,9642.014565596472,59.9539,60.0206,59.9539,60.0058,9642.0146
2007-10-05 11:40:00,80.96,80.98,80.94,80.98,7077.648989639963,60.0058,60.0206,59.991,60.0206,7077.649
2007-10-05 11:45:00,80.96,80.99,80.96,80.98,3384.962560262591,60.0058,60.028,60.0058,60.0206,3384.9626
2007-10-05 11:50:00,81.0,81.03,80.98,81.02,6975.074366601702,60.0354,60.0577,60.0206,60.0503,6975.0744
2007-10-05 11:55:00,81.02,81.04,80.98,81.04,7385.372858754744,60.0503,60.0651,60.0206,60.0651,7385.3729
2007-10-05 12:00:00,81.04,81.05,81.02,81.03,5128.731151913016,60.0651,60.0725,60.0503,60.0577,5128.7312
2007-10-05 12:05:00,81.02,81.07,81.0,81.07,6257.0520053338805,60.0503,60.0873,60.0354,60.0873,6257.052
2007-10-05 12:10:00,81.07,81.1,81.05,81.08,5333.880397989537,60.0873,60.1095,60.0725,60.0947,5333.8804
2007-10-05 12:15:00,81.07,81.09,81.03,81.03,3897.8356754538927,60.0873,60.1021,60.0577,60.0577,3897.8357
2007-10-05 12:20:00,81.03,81.05,80.97,80.97,8308.544466099087,60.0577,60.0725,60.0132,60.0132,8308.5445
2007-10-05 12:25:00,80.97,81.01,80.97,80.99,5744.178890142579,60.0132,60.0428,60.0132,60.028,5744.1789
2007-10-05 12:30:00,80.99,81.11,80.98,81.1,6564.775874448661,60.028,60.117,60.0206,60.1095,6564.7759
2007-10-05 12:35:00,81.1,81.11,81.05,81.06,6257.0520053338805,60.1095,60.117,60.0725,60.0799,6257.052
2007-10-05 12:40:00,81.06,81.09,81.06,81.08,2769.514822033029,60.0799,60.1021,60.0799,60.0947,2769.5148
2007-10-05 12:45:00,81.06,81.1,81.04,81.06,5436.455021027798,60.0799,60.1095,60.0651,60.0799,5436.455
2007-10-05 12:50:00,81.06,81.07,81.02,81.06,6462.201251410401,60.0799,60.0873,60.0503,60.0799,6462.2013
2007-10-05 12:55:00,81.05,81.12,81.05,81.08,3384.962560262591,60.0725,60.1244,60.0725,60.0947,3384.9626
2007-10-05 13:00:00,81.08,81.11,81.04,81.11,6872.499743563442,60.0947,60.117,60.0651,60.117,6872.4997
2007-10-05 13:05:00,81.11,81.12,81.09,81.1,8616.268335213868,60.117,60.1244,60.1021,60.1095,8616.2683
2007-10-05 13:10:00,81.08,81.13,81.08,81.13,4923.581905836496,60.0947,60.1318,60.0947,60.1318,4923.5819
2007-10-05 13:15:00,81.15,81.19,81.13,81.16,9642.014565596472,60.1466,60.1763,60.1318,60.154,9642.0146
2007-10-05 13:20:00,81.17,81.2,81.15,81.18,6872.499743563442,60.1614,60.1837,60.1466,60.1688,6872.4997
2007-10-05 13:25:00,81.2,81.27,81.19,81.26,10667.760795979077,60.1837,60.2355,60.1763,60.2281,10667.7608
2007-10-05 13:30:00,81.24,81.27,81.2,81.25,5333.880397989537,60.2133,60.2355,60.1837,60.2207,5333.8804
2007-10-05 13:35:00,81.24,81.26,81.13,81.13,4718.432659759975,60.2133,60.2281,60.1318,60.1318,4718.4327
2007-10-05 13:40:00,81.15,81.3,81.15,81.27,6564.775874448661,60.1466,60.2578,60.1466,60.2355,6564.7759
2007-10-05 13:45:00,81.3,81.33,81.29,81.31,4615.858036721715,60.2578,60.28,60.2504,60.2652,4615.858
2007-10-05 13:50:00,81.31,81.34,81.3,81.3,8411.119089137346,60.2652,60.2874,60.2578,60.2578,8411.1191
2007-10-05 13:55:00,81.34,81.34,81.28,81.3,4513.283413683455,60.2874,60.2874,60.243,60.2578,4513.2834
2007-10-05 14:00:00,81.28,81.33,81.27,81.3,5333.880397989537,60.243,60.28,60.2355,60.2578,5333.8804
2007-10-05 14:05:00,81.3,81.31,81.26,81.31,11488.357780285158,60.2578,60.2652,60.2281,60.2652,11488.3578
2007-10-05 14:10:00,81.29,81.33,81.28,81.29,3795.261052415632,60.2504,60.28,60.243,60.2504,3795.2611
2007-10-05 14:15:00,81.32,81.32,81.29,81.32,3692.686429377372,60.2726,60.2726,60.2504,60.2726,3692.6864
2007-10-05 14:20:00,81.31,81.4,81.31,81.37,11283.208534208636,60.2652,60.3319,60.2652,60.3097,11283.2085
2007-10-05 14:25:00,81.39,81.39,81.35,81.37,5846.753513180839,60.3245,60.3245,60.2948,60.3097,5846.7535
2007-10-05 14:30:00,81.38,81.39,81.34,81.35,3384.962560262591,60.3171,60.3245,60.2874,60.2948,3384.9626
2007-10-05 14:35:00,81.36,81.38,81.32,81.33,6051.902759257359,60.3023,60.3171,60.2726,60.28,6051.9028
2007-10-05 14:40:00,81.36,81.38,81.32,81.36,42158.170068725,60.3023,60.3171,60.2726,60.3023,42158.1701
2007-10-05 14:45:00,81.34,81.36,81.32,81.33,8000.820596984306,60.2874,60.3023,60.2726,60.28,8000.8206
2007-10-05 14:50:00,81.33,81.39,81.32,81.32,13642.424864088624,60.28,60.3245,60.2726,60.2726,13642.4249
2007-10-05 14:55:00,81.33,81.36,81.31,81.36,6564.775874448661,60.28,60.3023,60.2652,60.3023,6564.7759
2007-10-05 15:00:00,81.36,81.44,81.35,81.42,11693.507026361678,60.3023,60.3615,60.2948,60.3467,11693.507
2007-10-05 15:05:00,81.43,81.43,81.38,81.38,7385.372858754744,60.3541,60.3541,60.3171,60.3171,7385.3729
2007-10-05 15:10:00,81.38,81.39,81.33,81.37,16924.812801312954,60.3171,60.3245,60.28,60.3097,16924.8128
2007-10-05 15:15:00,81.33,81.38,81.3,81.34,12001.23089547646,60.28,60.3171,60.2578,60.2874,12001.2309
2007-10-05 15:20:00,81.33,81.36,81.29,81.33,10154.887680787771,60.28,60.3023,60.2504,60.28,10154.8877
2007-10-05 15:25:00,81.32,81.37,81.32,81.33,10565.186172940814,60.2726,60.3097,60.2726,60.28,10565.1862
2007-10-05 15:30:00,81.33,81.37,81.28,81.34,15591.34270181557,60.28,60.3097,60.243,60.2874,15591.3427
2007-10-05 15:35:00,81.34,81.37,81.28,81.31,14155.297979279923,60.2874,60.3097,60.243,60.2652,14155.298
2007-10-05 15:40:00,81.31,81.31,81.17,81.22,29541.491435018976,60.2652,60.2652,60.1614,60.1985,29541.4914
2007-10-05 15:45:00,81.21,81.21,81.06,81.12,21540.670838034668,60.1911,60.1911,60.0799,60.1244,21540.6708
2007-10-05 15:50:00,81.13,81.19,81.1,81.18,25746.230382603346,60.1318,60.1763,60.1095,60.1688,25746.2304
2007-10-05 15:55:00,81.19,81.19,81.13,81.16,29028.61831982768,60.1763,60.1763,60.1318,60.154,29028.6183
2007-10-08 09:30:00,81.26,81.3,81.14,81.16,6051.902759257359,60.2281,60.2578,60.1392,60.154,6051.9028
2007-10-08 09:35:00,81.16,81.28,81.1,81.28,2256.6417068417272,60.154,60.243,60.1095,60.243,2256.6417
2007-10-08 09:40:00,81.27,81.31,81.23,81.28,2769.514822033029,60.2355,60.2652,60.2059,60.243,2769.5148
2007-10-08 09:45:00,81.24,81.29,81.13,81.13,8923.992204328648,60.2133,60.2504,60.1318,60.1318,8923.9922
2007-10-08 09:50:00,81.17,81.17,81.11,81.16,2666.9401989947687,60.1614,60.1614,60.117,60.154,2666.9402
2007-10-08 09:55:00,81.16,81.18,81.13,81.16,2256.6417068417272,60.154,60.1688,60.1318,60.154,2256.6417
2007-10-08 10:00:00,81.15,81.2,81.06,81.06,5744.178890142579,60.1466,60.1837,60.0799,60.0799,5744.1789
2007-10-08 10:05:00,81.11,81.18,81.1,81.18,9642.014565596472,60.117,60.1688,60.1095,60.1688,9642.0146
2007-10-08 10:10:00,81.19,81.19,81.06,81.11,7487.947481793004,60.1763,60.1763,60.0799,60.117,7487.9475
2007-10-08 10:15:00,81.12,81.14,81.1,81.11,3590.111806339112,60.1244,60.1392,60.1095,60.117,3590.1118
2007-10-08 10:20:00,81.11,81.12,80.98,80.98,5539.029644066058,60.117,60.1244,60.0206,60.0206,5539.0296
2007-10-08 10:25:00,80.98,81.1,80.97,81.1,8513.693712175607,60.0206,60.1095,60.0132,60.1095,8513.6937
2007-10-08 10:30:00,81.11,81.2,81.11,81.19,6769.925120525182,60.117,60.1837,60.117,60.1763,6769.9251
2007-10-08 10:35:00,81.19,81.21,81.12,81.15,3179.8133141860703,60.1763,60.1911,60.1244,60.1466,3179.8133
2007-10-08 10:40:00,81.15,81.17,81.11,81.16,3897.8356754538927,60.1466,60.1614,60.117,60.154,3897.8357
2007-10-08 10:45:00,81.16,81.22,81.16,81.18,4718.432659759975,60.154,60.1985,60.154,60.1688,4718.4327
2007-10-08 10:50:00,81.19,81.23,81.18,81.23,2359.216329879988,60.1763,60.2059,60.1688,60.2059,2359.2163
2007-10-08 10:55:00,81.21,81.24,81.17,81.22,4923.581905836496,60.1911,60.2133,60.1614,60.1985,4923.5819
2007-10-08 11:00:00,81.21,81.24,81.16,81.17,3179.8133141860703,60.1911,60.2133,60.154,60.1614,3179.8133
2007-10-08 11:05:00,81.17,81.17,81.11,81.15,8616.268335213868,60.1614,60.1614,60.117,60.1466,8616.2683
2007-10-08 11:10:00,81.14,81.15,81.08,81.15,5128.731151913016,60.1392,60.1466,60.0947,60.1466,5128.7312
2007-10-08 11:15:00,81.15,81.2,81.14,81.19,6051.902759257359,60.1466,60.1837,60.1392,60.1763,6051.9028
2007-10-08 11:20:00,81.18,81.2,81.18,81.19,4102.984921530413,60.1688,60.1837,60.1688,60.1763,4102.9849
2007-10-08 11:25:00,81.19,81.22,81.18,81.21,4308.134167606934,60.1763,60.1985,60.1688,60.1911,4308.1342
2007-10-08 11:30:00,81.19,81.21,81.18,81.19,2256.6417068417272,60.1763,60.1911,60.1688,60.1763,2256.6417
2007-10-08 11:35:00,81.18,81.19,81.14,81.16,5128.731151913016,60.1688,60.1763,60.1392,60.154,5128.7312
2007-10-08 11:40:00,81.16,81.17,81.11,81.11,4615.858036721715,60.154,60.1614,60.117,60.117,4615.858
2007-10-08 11:45:00,81.11,81.17,81.11,81.11,7385.372858754744,60.117,60.1614,60.117,60.117,7385.3729
2007-10-08 11:50:00,81.11,81.14,81.11,81.14,2974.6640681095496,60.117,60.1392,60.117,60.1392,2974.6641
2007-10-08 11:55:00,81.13,81.19,81.12,81.15,4410.708790645194,60.1318,60.1763,60.1244,60.1466,4410.7088
2007-10-08 12:00:00,81.15,81.18,81.15,81.16,3795.261052415632,60.1466,60.1688,60.1466,60.154,3795.2611
2007-10-08 12:05:00,81.17,81.2,81.16,81.18,2154.067083803467,60.1614,60.1837,60.154,60.1688,2154.0671
2007-10-08 12:10:00,81.18,81.19,81.12,81.12,5641.604267104318,60.1688,60.1763,60.1244,60.1244,5641.6043
2007-10-08 12:15:00,81.11,81.13,81.09,81.11,4410.708790645194,60.117,60.1318,60.1021,60.117,4410.7088
2007-10-08 12:20:00,81.11,81.12,81.1,81.11,3077.2386911478097,60.117,60.1244,60.1095,60.117,3077.2387
2007-10-08 12:25:00,81.12,81.13,81.11,81.13,2461.790952918248,60.1244,60.1318,60.117,60.1318,2461.791
2007-10-08 12:30:00,81.12,81.12,81.1,81.1,3487.537183300851,60.1244,60.1244,60.1095,60.1095,3487.5372
2007-10-08 12:35:00,81.11,81.12,81.09,81.12,2564.365575956508,60.117,60.1244,60.1021,60.1244,2564.3656
2007-10-08 12:40:00,81.13,81.14,81.11,81.11,1846.343214688686,60.1318,60.1392,60.117,60.117,1846.3432
2007-10-08 12:45:00,81.11,81.12,81.1,81.1,3282.3879372243305,60.117,60.1244,60.1095,60.1095,3282.3879
2007-10-08 12:50:00,81.1,81.12,81.1,81.1,3077.2386911478097,60.1095,60.1244,60.1095,60.1095,3077.2387
2007-10-08 12:55:00,81.11,81.12,81.09,81.09,4102.984921530413,60.117,60.1244,60.1021,60.1021,4102.9849
2007-10-08 13:00:00,81.09,81.09,81.05,81.05,2974.6640681095496,60.1021,60.1021,60.0725,60.0725,2974.6641
2007-10-08 13:05:00,81.05,81.06,81.05,81.05,2872.089445071289,60.0725,60.0799,60.0725,60.0725,2872.0894
2007-10-08 13:10:00,81.05,81.06,81.05,81.06,2461.790952918248,60.0725,60.0799,60.0725,60.0799,2461.791
2007-10-08 13:15:00,81.05,81.08,81.05,81.07,3487.537183300851,60.0725,60.0947,60.0725,60.0873,3487.5372
2007-10-08 13:20:00,81.06,81.09,81.06,81.06,2359.216329879988,60.0799,60.1021,60.0799,60.0799,2359.2163
2007-10-08 13:25:00,81.07,81.1,81.06,81.09,4308.134167606934,60.0873,60.1095,60.0799,60.1021,4308.1342
2007-10-08 13:30:00,81.1,81.12,81.08,81.09,2564.365575956508,60.1095,60.1244,60.0947,60.1021,2564.3656
2007-10-08 13:35:00,81.1,81.13,81.09,81.13,9334.29069648169,60.1095,60.1318,60.1021,60.1318,9334.2907
2007-10-08 13:40:00,81.14,81.14,81.07,81.07,7385.372858754744,60.1392,60.1392,60.0873,60.0873,7385.3729
2007-10-08 13:45:00,81.07,81.12,81.06,81.06,7282.798235716484,60.0873,60.1244,60.0799,60.0799,7282.7982
2007-10-08 13:50:00,81.05,81.07,81.04,81.04,4000.410298492153,60.0725,60.0873,60.0651,60.0651,4000.4103
2007-10-08 13:55:00,81.04,81.09,81.03,81.09,6872.499743563442,60.0651,60.1021,60.0577,60.1021,6872.4997
2007-10-08 14:00:00,81.09,81.13,81.09,81.13,5949.328136219099,60.1021,60.1318,60.1021,60.1318,5949.3281
2007-10-08 14:05:00,81.13,81.17,81.12,81.15,6564.775874448661,60.1318,60.1614,60.1244,60.1466,6564.7759
2007-10-08 14:10:00,81.15,81.15,81.11,81.14,5641.604267104318,60.1466,60.1466,60.117,60.1392,5641.6043
2007-10-08 14:15:00,81.14,81.16,81.12,81.16,3384.962560262591,60.1392,60.154,60.1244,60.154,3384.9626
2007-10-08 14:20:00,81.15,81.18,81.13,81.15,3487.537183300851,60.1466,60.1688,60.1318,60.1466,3487.5372
2007-10-08 14:25:00,81.15,81.16,81.13,81.14,4308.134167606934,60.1466,60.154,60.1318,60.1392,4308.1342
2007-10-08 14:30:00,81.17,81.17,81.14,81.17,3179.8133141860703,60.1614,60.1614,60.1392,60.1614,3179.8133
2007-10-08 14:35:00,81.18,81.18,81.13,81.13,5026.156528874756,60.1688,60.1688,60.1318,60.1318,5026.1565
2007-10-08 14:40:00,81.15,81.17,81.12,81.12,3692.686429377372,60.1466,60.1614,60.1244,60.1244,3692.6864
2007-10-08 14:45:00,81.13,81.13,81.11,81.12,4308.134167606934,60.1318,60.1318,60.117,60.1244,4308.1342
2007-10-08 14:50:00,81.12,81.15,81.11,81.13,8411.119089137346,60.1244,60.1466,60.117,60.1318,8411.1191
2007-10-08 14:55:00,81.14,81.14,81.08,81.11,14155.297979279923,60.1392,60.1392,60.0947,60.117,14155.298
2007-10-08 15:00:00,81.13,81.14,81.09,81.09,4513.283413683455,60.1318,60.1392,60.1021,60.1021,4513.2834
2007-10-08 15:05:00,81.09,81.14,81.09,81.13,2974.6640681095496,60.1021,60.1392,60.1021,60.1318,2974.6641
2007-10-08 15:10:00,81.14,81.21,81.14,81.2,7180.223612678223,60.1392,60.1911,60.1392,60.1837,7180.2236
2007-10-08 15:15:00,81.2,81.28,81.19,81.28,6769.925120525182,60.1837,60.243,60.1763,60.243,6769.9251
2007-10-08 15:20:00,81.28,81.28,81.22,81.24,7590.522104831264,60.243,60.243,60.1985,60.2133,7590.5221
2007-10-08 15:25:00,81.24,81.27,81.24,81.25,5231.305774951277,60.2133,60.2355,60.2133,60.2207,5231.3058
2007-10-08 15:30:00,81.24,81.25,81.2,81.2,5231.305774951277,60.2133,60.2207,60.1837,60.1837,5231.3058
2007-10-08 15:35:00,81.2,81.2,81.15,81.15,5949.328136219099,60.1837,60.1837,60.1466,60.1466,5949.3281
2007-10-08 15:40:00,81.15,81.17,81.12,81.15,5744.178890142579,60.1466,60.1614,60.1244,60.1466,5744.1789
2007-10-08 15:45:00,81.15,81.16,81.09,81.15,21950.969330187712,60.1466,60.154,60.1021,60.1466,21950.9693
2007-10-08 15:50:00,81.14,81.19,81.14,81.17,12001.23089547646,60.1392,60.1763,60.1392,60.1614,12001.2309
2007-10-08 15:55:00,81.18,81.22,81.13,81.22,45850.85649810237,60.1688,60.1985,60.1318,60.1985,45850.8565
2007-10-09 09:30:00,81.36,81.52,81.27,81.49,11180.633911170376,60.3023,60.4208,60.2355,60.3986,11180.6339
2007-10-09 09:35:00,81.38,81.5,81.3,81.31,1743.7685916504256,60.3171,60.406,60.2578,60.2652,1743.7686
2007-10-09 09:40:00,81.31,81.37,81.27,81.27,4205.559544568673,60.2652,60.3097,60.2355,60.2355,4205.5595
2007-10-09 09:45:00,81.27,81.3,81.14,81.15,12001.23089547646,60.2355,60.2578,60.1392,60.1466,12001.2309
2007-10-09 09:50:00,81.13,81.16,81.09,81.09,13026.977125859064,60.1318,60.154,60.1021,60.1021,13026.9771
2007-10-09 09:55:00,81.08,81.15,81.07,81.11,13642.424864088624,60.0947,60.1466,60.0873,60.117,13642.4249
2007-10-09 10:00:00,81.1,81.12,81.07,81.07,19796.902246384245,60.1095,60.1244,60.0873,60.0873,19796.9022
2007-10-09 10:05:00,81.07,81.11,80.98,81.05,6462.201251410401,60.0873,60.117,60.0206,60.0725,6462.2013
2007-10-09 10:10:00,81.02,81.09,81.01,81.05,5333.880397989537,60.0503,60.1021,60.0428,60.0725,5333.8804
2007-10-09 10:15:00,81.03,81.07,81.01,81.03,3897.8356754538927,60.0577,60.0873,60.0428,60.0577,3897.8357
2007-10-09 10:20:00,81.04,81.05,81.02,81.04,5231.305774951277,60.0651,60.0725,60.0503,60.0651,5231.3058
2007-10-09 10:25:00,81.04,81.06,81.02,81.02,6359.626628372141,60.0651,60.0799,60.0503,60.0503,6359.6266
2007-10-09 10:30:00,81.02,81.05,80.99,81.02,9129.14145040517,60.0503,60.0725,60.028,60.0503,9129.1415
2007-10-09 10:35:00,81.02,81.06,81.01,81.01,6051.902759257359,60.0503,60.0799,60.0428,60.0428,6051.9028
2007-10-09 10:40:00,81.01,81.04,80.98,81.01,9847.163811672992,60.0428,60.0651,60.0206,60.0428,9847.1638
2007-10-09 10:45:00,81.0,81.04,80.98,81.02,4513.283413683455,60.0354,60.0651,60.0206,60.0503,4513.2834
2007-10-09 10:50:00,80.99,81.03,80.96,80.96,9129.14145040517,60.028,60.0577,60.0058,60.0058,9129.1415
2007-10-09 10:55:00,80.96,80.97,80.91,80.96,6975.074366601702,60.0058,60.0132,59.9687,60.0058,6975.0744
2007-10-09 11:00:00,80.98,81.03,80.96,81.03,8308.544466099087,60.0206,60.0577,60.0058,60.0577,8308.5445
2007-10-09 11:05:00,81.03,81.05,81.01,81.02,4923.581905836496,60.0577,60.0725,60.0428,60.0503,4923.5819
2007-10-09 11:10:00,81.04,81.04,80.99,81.01,5539.029644066058,60.0651,60.0651,60.028,60.0428,5539.0296
2007-10-09 11:15:00,81.0,81.02,80.98,80.99,5744.178890142579,60.0354,60.0503,60.0206,60.028,5744.1789
2007-10-09 11:20:00,81.02,81.02,80.96,80.96,3897.8356754538927,60.0503,60.0503,60.0058,60.0058,3897.8357
2007-10-09 11:25:00,80.95,81.0,80.95,80.99,4205.559544568673,59.9984,60.0354,59.9984,60.028,4205.5595
2007-10-09 11:30:00,80.98,80.99,80.97,80.97,6975.074366601702,60.0206,60.028,60.0132,60.0132,6975.0744
2007-10-09 11:35:00,80.98,81.0,80.97,80.97,8308.544466099087,60.0206,60.0354,60.0132,60.0132,8308.5445
2007-10-09 11:40:00,80.98,80.98,80.97,80.97,9334.29069648169,60.0206,60.0206,60.0132,60.0132,9334.2907
2007-10-09 11:45:00,80.98,80.98,80.97,80.97,10462.611549902556,60.0206,60.0206,60.0132,60.0132,10462.6115
2007-10-09 11:50:00,80.98,80.99,80.97,80.98,4410.708790645194,60.0206,60.028,60.0132,60.0206,4410.7088
2007-10-09 11:55:00,80.97,80.99,80.97,80.98,7590.522104831264,60.0132,60.028,60.0132,60.0206,7590.5221
2007-10-09 12:00:00,80.98,81.01,80.96,80.96,7898.245973946045,60.0206,60.0428,60.0058,60.0058,7898.246
2007-10-09 12:05:00,80.96,80.99,80.96,80.99,7282.798235716484,60.0058,60.028,60.0058,60.028,7282.7982
2007-10-09 12:10:00,80.96,81.0,80.96,80.98,7795.671350907785,60.0058,60.0354,60.0058,60.0206,7795.6714
2007-10-09 12:15:00,80.98,81.0,80.96,80.99,10975.484665093856,60.0206,60.0354,60.0058,60.028,10975.4847
2007-10-09 12:20:00,80.98,81.0,80.98,80.98,3282.3879372243305,60.0206,60.0354,60.0206,60.0206,3282.3879
2007-10-09 12:25:00,80.98,81.01,80.97,81.0,5846.753513180839,60.0206,60.0428,60.0132,60.0354,5846.7535
2007-10-09 12:30:00,80.99,81.0,80.97,80.98,4615.858036721715,60.028,60.0354,60.0132,60.0206,4615.858
2007-10-09 12:35:00,80.98,81.0,80.97,80.97,3282.3879372243305,60.0206,60.0354,60.0132,60.0132,3282.3879
2007-10-09 12:40:00,80.97,81.0,80.96,80.97,10770.335419017334,60.0132,60.0354,60.0058,60.0132,10770.3354
2007-10-09 12:45:00,80.98,80.98,80.94,80.98,5744.178890142579,60.0206,60.0206,59.991,60.0206,5744.1789
2007-10-09 12:50:00,80.98,80.98,80.94,80.95,4410.708790645194,60.0206,60.0206,59.991,59.9984,4410.7088
2007-10-09 12:55:00,80.95,81.02,80.95,81.02,5231.305774951277,59.9984,60.0503,59.9984,60.0503,5231.3058
2007-10-09 13:00:00,81.02,81.04,81.0,81.02,5231.305774951277,60.0503,60.0651,60.0354,60.0503,5231.3058
2007-10-09 13:05:00,81.05,81.08,81.02,81.04,2769.514822033029,60.0725,60.0947,60.0503,60.0651,2769.5148
2007-10-09 13:10:00,81.08,81.08,81.03,81.03,3282.3879372243305,60.0947,60.0947,60.0577,60.0577,3282.3879
2007-10-09 13:15:00,81.03,81.06,81.01,81.01,4410.708790645194,60.0577,60.0799,60.0428,60.0428,4410.7088
2007-10-09 13:20:00,81.01,81.02,80.96,80.97,6257.0520053338805,60.0428,60.0503,60.0058,60.0132,6257.052
2007-10-09 13:25:00,80.97,80.99,80.94,80.95,3590.111806339112,60.0132,60.028,59.991,59.9984,3590.1118
2007-10-09 13:30:00,80.97,81.04,80.94,81.04,7898.245973946045,60.0132,60.0651,59.991,60.0651,7898.246
2007-10-09 13:35:00,81.04,81.12,81.04,81.12,6257.0520053338805,60.0651,60.1244,60.0651,60.1244,6257.052
2007-10-09 13:40:00,81.11,81.15,81.1,81.14,7693.096727869524,60.117,60.1466,60.1095,60.1392,7693.0967
2007-10-09 13:45:00,81.12,81.27,81.11,81.23,12514.10401066776,60.1244,60.2355,60.117,60.2059,12514.104
2007-10-09 13:50:00,81.2,81.22,81.1,81.13,4615.858036721715,60.1837,60.1985,60.1095,60.1318,4615.858
2007-10-09 13:55:00,81.14,81.17,81.12,81.16,3590.111806339112,60.1392,60.1614,60.1244,60.154,3590.1118
2007-10-09 14:00:00,81.13,81.28,81.06,81.23,15078.46958662427,60.1318,60.243,60.0799,60.2059,15078.4696
2007-10-09 14:05:00,81.23,81.28,81.17,81.17,4205.559544568673,60.2059,60.243,60.1614,60.1614,4205.5595
2007-10-09 14:10:00,81.17,81.2,81.09,81.15,5744.178890142579,60.1614,60.1837,60.1021,60.1466,5744.1789
2007-10-09 14:15:00,81.15,81.15,81.07,81.1,4000.410298492153,60.1466,60.1466,60.0873,60.1095,4000.4103
2007-10-09 14:20:00,81.08,81.1,81.05,81.05,2359.216329879988,60.0947,60.1095,60.0725,60.0725,2359.2163
2007-10-09 14:25:00,81.05,81.21,81.03,81.19,6359.626628372141,60.0725,60.1911,60.0577,60.1763,6359.6266
2007-10-09 14:30:00,81.21,81.28,81.19,81.26,7590.522104831264,60.1911,60.243,60.1763,60.2281,7590.5221
2007-10-09 14:35:00,81.27,81.27,81.23,81.23,5333.880397989537,60.2355,60.2355,60.2059,60.2059,5333.8804
2007-10-09 14:40:00,81.22,81.22,81.15,81.19,4923.581905836496,60.1985,60.1985,60.1466,60.1763,4923.5819
2007-10-09 14:45:00,81.16,81.34,81.16,81.32,7180.223612678223,60.154,60.2874,60.154,60.2726,7180.2236
2007-10-09 14:50:00,81.33,81.34,81.3,81.31,5026.156528874756,60.28,60.2874,60.2578,60.2652,5026.1565
2007-10-09 14:55:00,81.32,81.37,81.3,81.37,5026.156528874756,60.2726,60.3097,60.2578,60.3097,5026.1565
2007-10-09 15:00:00,81.37,81.37,81.25,81.25,7487.947481793004,60.3097,60.3097,60.2207,60.2207,7487.9475
2007-10-09 15:05:00,81.25,81.34,81.24,81.34,7693.096727869524,60.2207,60.2874,60.2133,60.2874,7693.0967
2007-10-09 15:10:00,81.35,81.4,81.32,81.38,6257.0520053338805,60.2948,60.3319,60.2726,60.3171,6257.052
2007-10-09 15:15:00,81.38,81.48,81.37,81.44,9949.738434711251,60.3171,60.3912,60.3097,60.3615,9949.7384
2007-10-09 15:20:00,81.47,81.47,81.44,81.45,4923.581905836496,60.3838,60.3838,60.3615,60.369,4923.5819
2007-10-09 15:25:00,81.44,81.45,81.38,81.38,5744.178890142579,60.3615,60.369,60.3171,60.3171,5744.1789
2007-10-09 15:30:00,81.39,81.41,81.36,81.38,7385.372858754744,60.3245,60.3393,60.3023,60.3171,7385.3729
2007-10-09 15:35:00,81.4,81.45,81.4,81.42,6359.626628372141,60.3319,60.369,60.3319,60.3467,6359.6266
2007-10-09 15:40:00,81.44,81.45,81.28,81.29,9539.43994255821,60.3615,60.369,60.243,60.2504,9539.4399
2007-10-09 15:45:00,81.29,81.31,81.21,81.21,11283.208534208636,60.2504,60.2652,60.1911,60.1911,11283.2085
2007-10-09 15:50:00,81.22,81.35,81.22,81.35,11693.507026361678,60.1985,60.2948,60.1985,60.2948,11693.507
2007-10-09 15:55:00,81.36,81.5,81.35,81.44,20002.051492460763,60.3023,60.406,60.2948,60.3615,20002.0515
2007-10-10 09:30:00,81.31,81.34,80.93,81.34,11283.208534208636,60.2652,60.2874,59.9835,60.2874,11283.2085
2007-10-10 09:35:00,81.33,81.56,81.29,81.56,8308.544466099087,60.28,60.4505,60.2504,60.4505,8308.5445
2007-10-10 09:40:00,81.56,81.57,81.37,81.37,5026.156528874756,60.4505,60.4579,60.3097,60.3097,5026.1565
2007-10-10 09:45:00,81.4,81.41,81.35,81.36,5744.178890142579,60.3319,60.3393,60.2948,60.3023,5744.1789
2007-10-10 09:50:00,81.36,81.41,81.33,81.37,4205.559544568673,60.3023,60.3393,60.28,60.3097,4205.5595
2007-10-10 09:55:00,81.41,81.46,81.32,81.32,6154.47738229562,60.3393,60.3764,60.2726,60.2726,6154.4774
2007-10-10 10:00:00,81.37,81.41,81.33,81.34,5949.328136219099,60.3097,60.3393,60.28,60.2874,5949.3281
2007-10-10 10:05:00,81.34,81.34,81.24,81.24,6257.0520053338805,60.2874,60.2874,60.2133,60.2133,6257.052
2007-10-10 10:10:00,81.23,81.26,81.18,81.24,5128.731151913016,60.2059,60.2281,60.1688,60.2133,5128.7312
2007-10-10 10:15:00,81.22,81.24,81.21,81.24,2872.089445071289,60.1985,60.2133,60.1911,60.2133,2872.0894
2007-10-10 10:20:00,81.24,81.25,81.22,81.23,3384.962560262591,60.2133,60.2207,60.1985,60.2059,3384.9626
2007-10-10 10:25:00,81.24,81.24,81.13,81.13,6975.074366601702,60.2133,60.2133,60.1318,60.1318,6975.0744
2007-10-10 10:30:00,81.13,81.24,81.13,81.22,2974.6640681095496,60.1318,60.2133,60.1318,60.1985,2974.6641
2007-10-10 10:35:00,81.21,81.25,81.2,81.22,5744.178890142579,60.1911,60.2207,60.1837,60.1985,5744.1789
2007-10-10 10:40:00,81.27,81.35,81.23,81.23,12616.67863370602,60.2355,60.2948,60.2059,60.2059,12616.6786
2007-10-10 10:45:00,81.23,81.35,81.23,81.35,4102.984921530413,60.2059,60.2948,60.2059,60.2948,4102.9849
2007-10-10 10:50:00,81.33,81.38,81.33,81.38,3077.2386911478097,60.28,60.3171,60.28,60.3171,3077.2387
2007-10-10 10:55:00,81.36,81.42,81.34,81.35,5026.156528874756,60.3023,60.3467,60.2874,60.2948,5026.1565
2007-10-10 11:00:00,81.37,81.42,81.36,81.39,4410.708790645194,60.3097,60.3467,60.3023,60.3245,4410.7088
2007-10-10 11:05:00,81.41,81.48,81.41,81.45,3897.8356754538927,60.3393,60.3912,60.3393,60.369,3897.8357
2007-10-10 11:10:00,81.47,81.49,81.45,81.45,5231.305774951277,60.3838,60.3986,60.369,60.369,5231.3058
2007-10-10 11:15:00,81.45,81.47,81.39,81.43,5231.305774951277,60.369,60.3838,60.3245,60.3541,5231.3058
2007-10-10 11:20:00,81.45,81.47,81.42,81.45,4308.134167606934,60.369,60.3838,60.3467,60.369,4308.1342
2007-10-10 11:25:00,81.44,81.46,81.42,81.45,1948.9178377269463,60.3615,60.3764,60.3467,60.369,1948.9178
2007-10-10 11:30:00,81.44,81.46,81.42,81.42,2564.365575956508,60.3615,60.3764,60.3467,60.3467,2564.3656
2007-10-10 11:35:00,81.44,81.51,81.43,81.51,8308.544466099087,60.3615,60.4134,60.3541,60.4134,8308.5445
2007-10-10 11:40:00,81.53,81.54,81.49,81.49,4308.134167606934,60.4283,60.4357,60.3986,60.3986,4308.1342
2007-10-10 11:45:00,81.51,81.55,81.51,81.55,4205.559544568673,60.4134,60.4431,60.4134,60.4431,4205.5595
2007-10-10 11:50:00,81.51,81.51,81.46,81.46,4102.984921530413,60.4134,60.4134,60.3764,60.3764,4102.9849
2007-10-10 11:55:00,81.46,81.51,81.46,81.5,3077.2386911478097,60.3764,60.4134,60.3764,60.406,3077.2387
2007-10-10 12:00:00,81.5,81.53,81.47,81.47,8205.969843060826,60.406,60.4283,60.3838,60.3838,8205.9698
2007-10-10 12:05:00,81.46,81.52,81.42,81.49,13026.977125859064,60.3764,60.4208,60.3467,60.3986,13026.9771
2007-10-10 12:10:00,81.47,81.47,81.41,81.44,5231.305774951277,60.3838,60.3838,60.3393,60.3615,5231.3058
2007-10-10 12:15:00,81.41,81.44,81.39,81.42,2974.6640681095496,60.3393,60.3615,60.3245,60.3467,2974.6641
2007-10-10 12:20:00,81.44,81.48,81.44,81.47,4205.559544568673,60.3615,60.3912,60.3615,60.3838,4205.5595
2007-10-10 12:25:00,81.45,81.55,81.45,81.5,2872.089445071289,60.369,60.4431,60.369,60.406,2872.0894
2007-10-10 12:30:00,81.51,81.56,81.51,81.52,3692.686429377372,60.4134,60.4505,60.4134,60.4208,3692.6864
2007-10-10 12:35:00,81.52,81.54,81.52,81.53,2154.067083803467,60.4208,60.4357,60.4208,60.4283,2154.0671
2007-10-10 12:40:00,81.53,81.53,81.43,81.45,3487.537183300851,60.4283,60.4283,60.3541,60.369,3487.5372
2007-10-10 12:45:00,81.45,81.47,81.37,81.37,3282.3879372243305,60.369,60.3838,60.3097,60.3097,3282.3879
2007-10-10 12:50:00,81.36,81.36,81.27,81.27,5539.029644066058,60.3023,60.3023,60.2355,60.2355,5539.0296
2007-10-10 12:55:00,81.27,81.29,81.26,81.27,1641.1939686121652,60.2355,60.2504,60.2281,60.2355,1641.194
2007-10-10 13:00:00,81.28,81.28,81.24,81.24,6359.626628372141,60.243,60.243,60.2133,60.2133,6359.6266
2007-10-10 13:05:00,81.25,81.36,81.25,81.34,6667.350497486921,60.2207,60.3023,60.2207,60.2874,6667.3505
2007-10-10 13:10:00,81.36,81.39,81.31,81.31,6769.925120525182,60.3023,60.3245,60.2652,60.2652,6769.9251
2007-10-10 13:15:00,81.31,81.33,81.28,81.28,3692.686429377372,60.2652,60.28,60.243,60.243,3692.6864
2007-10-10 13:20:00,81.28,81.37,81.28,81.37,4000.410298492153,60.243,60.3097,60.243,60.3097,4000.4103
2007-10-10 13:25:00,81.37,81.39,81.29,81.29,6667.350497486921,60.3097,60.3245,60.2504,60.2504,6667.3505
2007-10-10 13:30:00,81.31,81.4,81.31,81.39,5128.731151913016,60.2652,60.3319,60.2652,60.3245,5128.7312
2007-10-10 13:35:00,81.39,81.44,81.39,81.42,1436.0447225356447,60.3245,60.3615,60.3245,60.3467,1436.0447
2007-10-10 13:40:00,81.41,81.43,81.39,81.42,2051.4924607652065,60.3393,60.3541,60.3245,60.3467,2051.4925
2007-10-10 13:45:00,81.39,81.42,81.39,81.39,1948.9178377269463,60.3245,60.3467,60.3245,60.3245,1948.9178
2007-10-10 13:50:00,81.4,81.42,81.39,81.4,2666.9401989947687,60.3319,60.3467,60.3245,60.3319,2666.9402
2007-10-10 13:55:00,81.4,81.42,81.4,81.41,1230.895476459124,60.3319,60.3467,60.3319,60.3393,1230.8955
2007-10-10 14:00:00,81.4,81.4,81.35,81.35,5231.305774951277,60.3319,60.3319,60.2948,60.2948,5231.3058
2007-10-10 14:05:00,81.37,81.37,81.29,81.29,4410.708790645194,60.3097,60.3097,60.2504,60.2504,4410.7088
2007-10-10 14:10:00,81.32,81.37,81.31,81.36,3077.2386911478097,60.2726,60.3097,60.2652,60.3023,3077.2387
2007-10-10 14:15:00,81.37,81.39,81.36,81.37,5846.753513180839,60.3097,60.3245,60.3023,60.3097,5846.7535
2007-10-10 14:20:00,81.39,81.4,81.37,81.39,3897.8356754538927,60.3245,60.3319,60.3097,60.3245,3897.8357
2007-10-10 14:25:00,81.38,81.41,81.37,81.41,5846.753513180839,60.3171,60.3393,60.3097,60.3393,5846.7535
2007-10-10 14:30:00,81.4,81.42,81.37,81.39,4410.708790645194,60.3319,60.3467,60.3097,60.3245,4410.7088
2007-10-10 14:35:00,81.39,81.42,81.37,81.38,3692.686429377372,60.3245,60.3467,60.3097,60.3171,3692.6864
2007-10-10 14:40:00,81.41,81.54,81.38,81.54,3282.3879372243305,60.3393,60.4357,60.3171,60.4357,3282.3879
2007-10-10 14:45:00,81.54,81.56,81.51,81.51,3282.3879372243305,60.4357,60.4505,60.4134,60.4134,3282.3879
2007-10-10 14:50:00,81.5,81.54,81.42,81.43,7077.648989639963,60.406,60.4357,60.3467,60.3541,7077.649
2007-10-10 14:55:00,81.45,81.55,81.44,81.55,4000.410298492153,60.369,60.4431,60.3615,60.4431,4000.4103
2007-10-10 15:00:00,81.53,81.64,81.53,81.64,5333.880397989537,60.4283,60.5098,60.4283,60.5098,5333.8804
2007-10-10 15:05:00,81.63,81.65,81.59,81.59,11385.783157246897,60.5024,60.5172,60.4727,60.4727,11385.7832
2007-10-10 15:10:00,81.58,81.58,81.56,81.56,1333.4700994973844,60.4653,60.4653,60.4505,60.4505,1333.4701
2007-10-10 15:15:00,81.55,81.59,81.54,81.59,4513.283413683455,60.4431,60.4727,60.4357,60.4727,4513.2834
2007-10-10 15:20:00,81.61,81.78,81.61,81.76,13539.850241050364,60.4875,60.6135,60.4875,60.5987,13539.8502
2007-10-10 15:25:00,81.76,81.76,81.63,81.64,6975.074366601702,60.5987,60.5987,60.5024,60.5098,6975.0744
2007-10-10 15:30:00,81.64,81.64,81.56,81.63,8513.693712175607,60.5098,60.5098,60.4505,60.5024,8513.6937
2007-10-10 15:35:00,81.64,81.66,81.6,81.62,7077.648989639963,60.5098,60.5246,60.4801,60.495,7077.649
2007-10-10 15:40:00,81.62,81.65,81.6,81.64,4410.708790645194,60.495,60.5172,60.4801,60.5098,4410.7088
2007-10-10 15:45:00,81.65,81.76,81.65,81.76,7487.947481793004,60.5172,60.5987,60.5172,60.5987,7487.9475
2007-10-10 15:50:00,81.76,81.76,81.54,81.57,10975.484665093856,60.5987,60.5987,60.4357,60.4579,10975.4847
2007-10-10 15:55:00,81.54,81.54,81.5,81.5,15591.34270181557,60.4357,60.4357,60.406,60.406,15591.3427
2007-10-11 09:30:00,81.73,81.8,81.55,81.61,18258.28290081034,60.5765,60.6284,60.4431,60.4875,18258.2829
2007-10-11 09:35:00,81.63,81.71,81.54,81.6,8821.417581290389,60.5024,60.5617,60.4357,60.4801,8821.4176
2007-10-11 09:40:00,81.62,81.8,81.62,81.75,7795.671350907785,60.495,60.6284,60.495,60.5913,7795.6714
2007-10-11 09:45:00,81.74,81.83,81.74,81.79,12411.5293876295,60.5839,60.6506,60.5839,60.621,12411.5294
2007-10-11 09:50:00,81.81,81.82,81.69,81.69,5744.178890142579,60.6358,60.6432,60.5468,60.5468,5744.1789
2007-10-11 09:55:00,81.69,81.78,81.63,81.73,8308.544466099087,60.5468,60.6135,60.5024,60.5765,8308.5445
2007-10-11 10:00:00,81.73,81.8,81.72,81.72,10360.036926864292,60.5765,60.6284,60.5691,60.5691,10360.0369
2007-10-11 10:05:00,81.74,81.77,81.56,81.58,8411.119089137346,60.5839,60.6061,60.4505,60.4653,8411.1191
2007-10-11 10:10:00,81.6,81.63,81.57,81.58,7487.947481793004,60.4801,60.5024,60.4579,60.4653,7487.9475
2007-10-11 10:15:00,81.58,81.61,81.54,81.57,7282.798235716484,60.4653,60.4875,60.4357,60.4579,7282.7982
2007-10-11 10:20:00,81.58,81.58,81.48,81.5,4923.581905836496,60.4653,60.4653,60.3912,60.406,4923.5819
2007-10-11 10:25:00,81.54,81.62,81.53,81.54,9436.86531951995,60.4357,60.495,60.4283,60.4357,9436.8653
2007-10-11 10:30:00,81.55,81.61,81.44,81.44,9436.86531951995,60.4431,60.4875,60.3615,60.3615,9436.8653
2007-10-11 10:35:00,81.45,81.53,81.45,81.5,4923.581905836496,60.369,60.4283,60.369,60.406,4923.5819
2007-10-11 10:40:00,81.5,81.54,81.45,81.54,9539.43994255821,60.406,60.4357,60.369,60.4357,9539.4399
2007-10-11 10:45:00,81.52,81.59,81.51,81.53,7693.096727869524,60.4208,60.4727,60.4134,60.4283,7693.0967
2007-10-11 10:50:00,81.53,81.55,81.45,81.45,12103.80551851472,60.4283,60.4431,60.369,60.369,12103.8055
2007-10-11 10:55:00,81.45,81.46,81.35,81.37,16924.812801312954,60.369,60.3764,60.2948,60.3097,16924.8128
2007-10-11 11:00:00,81.37,81.38,81.3,81.32,7795.671350907785,60.3097,60.3171,60.2578,60.2726,7795.6714
2007-10-11 11:05:00,81.32,81.34,81.27,81.31,9129.14145040517,60.2726,60.2874,60.2355,60.2652,9129.1415
2007-10-11 11:10:00,81.31,81.34,81.26,81.26,11283.208534208636,60.2652,60.2874,60.2281,60.2281,11283.2085
2007-10-11 11:15:00,81.26,81.31,81.26,81.3,11488.357780285158,60.2281,60.2652,60.2281,60.2578,11488.3578
2007-10-11 11:20:00,81.29,81.37,81.29,81.36,9436.86531951995,60.2504,60.3097,60.2504,60.3023,9436.8653
2007-10-11 11:25:00,81.35,81.38,81.33,81.38,15181.044209662528,60.2948,60.3171,60.28,60.3171,15181.0442
2007-10-11 11:30:00,81.36,81.4,81.36,81.4,7282.798235716484,60.3023,60.3319,60.3023,60.3319,7282.7982
2007-10-11 11:35:00,81.41,81.45,81.39,81.42,8205.969843060826,60.3393,60.369,60.3245,60.3467,8205.9698
2007-10-11 11:40:00,81.46,81.48,81.42,81.47,9026.566827366907,60.3764,60.3912,60.3467,60.3838,9026.5668
2007-10-11 11:45:00,81.47,81.49,81.44,81.45,6872.499743563442,60.3838,60.3986,60.3615,60.369,6872.4997
2007-10-11 11:50:00,81.44,81.49,81.41,81.47,20002.051492460763,60.3615,60.3986,60.3393,60.3838,20002.0515
2007-10-11 11:55:00,81.47,81.52,81.46,81.52,7898.245973946045,60.3838,60.4208,60.3764,60.4208,7898.246
2007-10-11 12:00:00,81.5,81.57,81.5,81.51,20002.051492460763,60.406,60.4579,60.406,60.4134,20002.0515
2007-10-11 12:05:00,81.5,81.54,81.48,81.52,15181.044209662528,60.406,60.4357,60.3912,60.4208,15181.0442
2007-10-11 12:10:00,81.51,81.52,81.48,81.5,10770.335419017334,60.4134,60.4208,60.3912,60.406,10770.3354
2007-10-11 12:15:00,81.49,81.52,81.45,81.49,28105.44671248333,60.3986,60.4208,60.369,60.3986,28105.4467
2007-10-11 12:20:00,81.5,81.57,81.48,81.53,13642.424864088624,60.406,60.4579,60.3912,60.4283,13642.4249
2007-10-11 12:25:00,81.53,81.58,81.52,81.58,5949.328136219099,60.4283,60.4653,60.4208,60.4653,5949.3281
2007-10-11 12:30:00,81.58,81.63,81.56,81.62,8411.119089137346,60.4653,60.5024,60.4505,60.495,8411.1191
2007-10-11 12:35:00,81.63,81.66,81.55,81.63,7282.798235716484,60.5024,60.5246,60.4431,60.5024,7282.7982
2007-10-11 12:40:00,81.66,81.66,81.62,81.64,6154.47738229562,60.5246,60.5246,60.495,60.5098,6154.4774
2007-10-11 12:45:00,81.65,81.71,81.64,81.7,7385.372858754744,60.5172,60.5617,60.5098,60.5543,7385.3729
2007-10-11 12:50:00,81.69,81.76,81.68,81.73,8513.693712175607,60.5468,60.5987,60.5394,60.5765,8513.6937
2007-10-11 12:55:00,81.76,81.8,81.75,81.77,5641.604267104318,60.5987,60.6284,60.5913,60.6061,5641.6043
2007-10-11 13:00:00,81.76,81.77,81.67,81.69,6564.775874448661,60.5987,60.6061,60.532,60.5468,6564.7759
2007-10-11 13:05:00,81.69,81.73,81.69,81.7,4821.007282798236,60.5468,60.5765,60.5468,60.5543,4821.0073
2007-10-11 13:10:00,81.7,81.8,81.7,81.79,9334.29069648169,60.5543,60.6284,60.5543,60.621,9334.2907
2007-10-11 13:15:00,81.79,81.81,81.76,81.78,8103.395220022566,60.621,60.6358,60.5987,60.6135,8103.3952
2007-10-11 13:20:00,81.78,81.8,81.75,81.77,8616.268335213868,60.6135,60.6284,60.5913,60.6061,8616.2683
2007-10-11 13:25:00,81.77,81.8,81.75,81.76,6564.775874448661,60.6061,60.6284,60.5913,60.5987,6564.7759
2007-10-11 13:30:00,81.77,81.85,81.75,81.85,11180.633911170376,60.6061,60.6654,60.5913,60.6654,11180.6339
2007-10-11 13:35:00,81.86,81.89,81.83,81.88,22361.26782234076,60.6728,60.6951,60.6506,60.6877,22361.2678
2007-10-11 13:40:00,81.86,81.96,81.85,81.95,18258.28290081034,60.6728,60.747,60.6654,60.7395,18258.2829
2007-10-11 13:45:00,81.96,82.0,81.89,81.91,12821.82787978254,60.747,60.7766,60.6951,60.7099,12821.8279
2007-10-11 13:50:00,81.92,81.96,81.91,81.95,15693.91732485383,60.7173,60.747,60.7099,60.7395,15693.9173
2007-10-11 13:55:00,81.94,81.96,81.92,81.95,14155.297979279923,60.7321,60.747,60.7173,60.7395,14155.298
2007-10-11 14:00:00,81.95,81.95,81.79,81.83,21027.797722843367,60.7395,60.7395,60.621,60.6506,21027.7977
2007-10-11 14:05:00,81.83,81.85,81.71,81.77,20925.22309980511,60.6506,60.6654,60.5617,60.6061,20925.2231
2007-10-11 14:10:00,81.76,81.76,81.63,81.7,17847.984408657296,60.5987,60.5987,60.5024,60.5543,17847.9844
2007-10-11 14:15:00,81.69,81.76,81.63,81.71,24515.33490614422,60.5468,60.5987,60.5024,60.5617,24515.3349
2007-10-11 14:20:00,81.7,81.8,81.66,81.76,28720.89445071289,60.5543,60.6284,60.5246,60.5987,28720.8945
2007-10-11 14:25:00,81.75,81.76,81.63,81.64,21848.39470714945,60.5913,60.5987,60.5024,60.5098,21848.3947
2007-10-11 14:30:00,81.62,81.76,81.55,81.69,26566.827366909427,60.495,60.5987,60.4431,60.5468,26566.8274
2007-10-11 14:35:00,81.71,81.76,81.6,81.76,30567.23766540158,60.5617,60.5987,60.4801,60.5987,30567.2377
2007-10-11 14:40:00,81.76,81.87,81.69,81.81,27387.424351215508,60.5987,60.6803,60.5468,60.6358,27387.4244
2007-10-11 14:45:00,81.8,81.89,81.68,81.72,25233.35726741204,60.6284,60.6951,60.5394,60.5691,25233.3573
2007-10-11 14:50:00,81.68,81.81,81.66,81.74,16617.088932198174,60.5394,60.6358,60.5246,60.5839,16617.0889
2007-10-11 14:55:00,81.72,81.78,81.61,81.67,16411.939686121652,60.5691,60.6135,60.4875,60.532,16411.9397
2007-10-11 15:00:00,81.66,81.76,81.6,81.64,18360.8575238486,60.5246,60.5987,60.4801,60.5098,18360.8575
2007-10-11 15:05:00,81.63,81.63,81.45,81.5,12719.25325674428,60.5024,60.5024,60.369,60.406,12719.2533
2007-10-11 15:10:00,81.51,81.56,81.37,81.47,15386.193455739049,60.4134,60.4505,60.3097,60.3838,15386.1935
2007-10-11 15:15:00,81.45,81.49,81.37,81.39,11488.357780285158,60.369,60.3986,60.3097,60.3245,11488.3578
2007-10-11 15:20:00,81.4,81.42,81.31,81.34,17540.260539542516,60.3319,60.3467,60.2652,60.2874,17540.2605
2007-10-11 15:25:00,81.34,81.45,81.31,81.35,20309.775361575543,60.2874,60.369,60.2652,60.2948,20309.7754
2007-10-11 15:30:00,81.34,81.4,81.31,81.37,17642.835162580777,60.2874,60.3319,60.2652,60.3097,17642.8352
2007-10-11 15:35:00,81.36,81.42,81.31,81.4,24002.46179095292,60.3023,60.3467,60.2652,60.3319,24002.4618
2007-10-11 15:40:00,81.37,81.47,81.36,81.45,12103.80551851472,60.3097,60.3838,60.3023,60.369,12103.8055
2007-10-11 15:45:00,81.42,81.47,81.31,81.34,14463.021848394706,60.3467,60.3838,60.2652,60.2874,14463.0218
2007-10-11 15:50:00,81.33,81.37,81.27,81.37,22874.14093753205,60.28,60.3097,60.2355,60.3097,22874.1409
2007-10-11 15:55:00,81.37,81.43,81.33,81.37,15591.34270181557,60.3097,60.3541,60.28,60.3097,15591.3427
2007-10-12 09:30:00,81.52,81.74,81.39,81.39,7077.648989639963,60.4208,60.5839,60.3245,60.3245,7077.649
2007-10-12 09:35:00,81.43,81.53,81.42,81.5,4102.984921530413,60.3541,60.4283,60.3467,60.406,4102.9849
2007-10-12 09:40:00,81.5,81.56,81.45,81.53,4513.283413683455,60.406,60.4505,60.369,60.4283,4513.2834
2007-10-12 09:45:00,81.53,81.61,81.43,81.54,4615.858036721715,60.4283,60.4875,60.3541,60.4357,4615.858
2007-10-12 09:50:00,81.63,81.7,81.57,81.7,1948.9178377269463,60.5024,60.5543,60.4579,60.5543,1948.9178
2007-10-12 09:55:00,81.69,81.74,81.63,81.69,2769.514822033029,60.5468,60.5839,60.5024,60.5468,2769.5148
2007-10-12 10:00:00,81.69,81.69,81.58,81.64,5026.156528874756,60.5468,60.5468,60.4653,60.5098,5026.1565
2007-10-12 10:05:00,81.64,81.82,81.58,81.78,5641.604267104318,60.5098,60.6432,60.4653,60.6135,5641.6043
2007-10-12 10:10:00,81.77,81.79,81.72,81.72,3077.2386911478097,60.6061,60.621,60.5691,60.5691,3077.2387
2007-10-12 10:15:00,81.78,81.9,81.78,81.81,2666.9401989947687,60.6135,60.7025,60.6135,60.6358,2666.9402
2007-10-12 10:20:00,81.79,81.91,81.76,81.91,4410.708790645194,60.621,60.7099,60.5987,60.7099,4410.7088
2007-10-12 10:25:00,81.91,81.95,81.87,81.95,8513.693712175607,60.7099,60.7395,60.6803,60.7395,8513.6937
2007-10-12 10:30:00,81.94,81.96,81.89,81.94,5744.178890142579,60.7321,60.747,60.6951,60.7321,5744.1789
2007-10-12 10:35:00,81.94,82.0,81.89,81.91,12103.80551851472,60.7321,60.7766,60.6951,60.7099,12103.8055
2007-10-12 10:40:00,81.87,81.88,81.78,81.78,4513.283413683455,60.6803,60.6877,60.6135,60.6135,4513.2834
2007-10-12 10:45:00,81.78,81.88,81.78,81.88,3897.8356754538927,60.6135,60.6877,60.6135,60.6877,3897.8357
2007-10-12 10:50:00,81.88,81.89,81.81,81.81,4821.007282798236,60.6877,60.6951,60.6358,60.6358,4821.0073
2007-10-12 10:55:00,81.81,81.84,81.8,81.84,2974.6640681095496,60.6358,60.658,60.6284,60.658,2974.6641
2007-10-12 11:00:00,81.85,81.9,81.83,81.9,6769.925120525182,60.6654,60.7025,60.6506,60.7025,6769.9251
2007-10-12 11:05:00,81.87,81.91,81.87,81.87,3282.3879372243305,60.6803,60.7099,60.6803,60.6803,3282.3879
2007-10-12 11:10:00,81.87,81.87,81.75,81.75,3795.261052415632,60.6803,60.6803,60.5913,60.5913,3795.2611
2007-10-12 11:15:00,81.74,81.75,81.65,81.7,5026.156528874756,60.5839,60.5913,60.5172,60.5543,5026.1565
2007-10-12 11:20:00,81.71,81.78,81.7,81.78,3384.962560262591,60.5617,60.6135,60.5543,60.6135,3384.9626
2007-10-12 11:25:00,81.81,81.85,81.79,81.85,5026.156528874756,60.6358,60.6654,60.621,60.6654,5026.1565
2007-10-12 11:30:00,81.85,81.85,81.82,81.85,2872.089445071289,60.6654,60.6654,60.6432,60.6654,2872.0894
2007-10-12 11:35:00,81.85,81.87,81.83,81.86,2872.089445071289,60.6654,60.6803,60.6506,60.6728,2872.0894
2007-10-12 11:40:00,81.87,81.89,81.84,81.84,5539.029644066058,60.6803,60.6951,60.658,60.658,5539.0296
2007-10-12 11:45:00,81.84,81.88,81.8,81.83,3282.3879372243305,60.658,60.6877,60.6284,60.6506,3282.3879
2007-10-12 11:50:00,81.8,81.83,81.79,81.79,2256.6417068417272,60.6284,60.6506,60.621,60.621,2256.6417
2007-10-12 11:55:00,81.81,81.81,81.75,81.75,4205.559544568673,60.6358,60.6358,60.5913,60.5913,4205.5595
2007-10-12 12:00:00,81.76,81.76,81.7,81.72,5436.455021027798,60.5987,60.5987,60.5543,60.5691,5436.455
2007-10-12 12:05:00,81.74,81.8,81.72,81.78,7180.223612678223,60.5839,60.6284,60.5691,60.6135,7180.2236
2007-10-12 12:10:00,81.75,81.81,81.75,81.81,3487.537183300851,60.5913,60.6358,60.5913,60.6358,3487.5372
2007-10-12 12:15:00,81.82,81.83,81.72,81.73,5641.604267104318,60.6432,60.6506,60.5691,60.5765,5641.6043
2007-10-12 12:20:00,81.75,81.86,81.75,81.84,6975.074366601702,60.5913,60.6728,60.5913,60.658,6975.0744
2007-10-12 12:25:00,81.83,81.89,81.82,81.85,22668.99169145553,60.6506,60.6951,60.6432,60.6654,22668.9917
2007-10-12 12:30:00,81.84,81.84,81.75,81.75,18976.30526207816,60.658,60.658,60.5913,60.5913,18976.3053
2007-10-12 12:35:00,81.75,81.81,81.75,81.79,4410.708790645194,60.5913,60.6358,60.5913,60.621,4410.7088
2007-10-12 12:40:00,81.81,81.89,81.78,81.88,8411.119089137346,60.6358,60.6951,60.6135,60.6877,8411.1191
2007-10-12 12:45:00,81.89,81.94,81.88,81.91,6975.074366601702,60.6951,60.7321,60.6877,60.7099,6975.0744
2007-10-12 12:50:00,81.91,81.94,81.89,81.92,4821.007282798236,60.7099,60.7321,60.6951,60.7173,4821.0073
2007-10-12 12:55:00,81.94,81.97,81.9,81.94,6154.47738229562,60.7321,60.7544,60.7025,60.7321,6154.4774
2007-10-12 13:00:00,81.96,81.99,81.91,81.91,5539.029644066058,60.747,60.7692,60.7099,60.7099,5539.0296
2007-10-12 13:05:00,81.92,81.93,81.89,81.91,3590.111806339112,60.7173,60.7247,60.6951,60.7099,3590.1118
2007-10-12 13:10:00,81.89,81.91,81.87,81.88,13437.275618012103,60.6951,60.7099,60.6803,60.6877,13437.2756
2007-10-12 13:15:00,81.87,81.87,81.85,81.85,8000.820596984306,60.6803,60.6803,60.6654,60.6654,8000.8206
2007-10-12 13:20:00,81.85,81.86,81.84,81.84,4410.708790645194,60.6654,60.6728,60.658,60.658,4410.7088
2007-10-12 13:25:00,81.84,81.88,81.84,81.87,4821.007282798236,60.658,60.6877,60.658,60.6803,4821.0073
2007-10-12 13:30:00,81.88,81.92,81.85,81.92,2359.216329879988,60.6877,60.7173,60.6654,60.7173,2359.2163
2007-10-12 13:35:00,81.93,81.98,81.91,81.91,6257.0520053338805,60.7247,60.7618,60.7099,60.7099,6257.052
2007-10-12 13:40:00,81.91,81.94,81.84,81.89,7693.096727869524,60.7099,60.7321,60.658,60.6951,7693.0967
2007-10-12 13:45:00,81.89,81.9,81.84,81.84,10052.313057749512,60.6951,60.7025,60.658,60.658,10052.3131
2007-10-12 13:50:00,81.85,81.87,81.84,81.85,1948.9178377269463,60.6654,60.6803,60.658,60.6654,1948.9178
2007-10-12 13:55:00,81.87,81.9,81.84,81.86,5231.305774951277,60.6803,60.7025,60.658,60.6728,5231.3058
2007-10-12 14:00:00,81.87,81.93,81.87,81.91,8411.119089137346,60.6803,60.7247,60.6803,60.7099,8411.1191
2007-10-12 14:05:00,81.88,81.91,81.84,81.87,7795.671350907785,60.6877,60.7099,60.658,60.6803,7795.6714
2007-10-12 14:10:00,81.9,81.9,81.85,81.86,1641.1939686121652,60.7025,60.7025,60.6654,60.6728,1641.194
2007-10-12 14:15:00,81.87,81.89,81.84,81.86,5539.029644066058,60.6803,60.6951,60.658,60.6728,5539.0296
2007-10-12 14:20:00,81.86,81.88,81.84,81.86,8308.544466099087,60.6728,60.6877,60.658,60.6728,8308.5445
2007-10-12 14:25:00,81.86,81.89,81.86,81.89,10257.462303826032,60.6728,60.6951,60.6728,60.6951,10257.4623
2007-10-12 14:30:00,81.89,81.92,81.86,81.89,18668.58139296338,60.6951,60.7173,60.6728,60.6951,18668.5814
2007-10-12 14:35:00,81.89,81.96,81.88,81.96,6975.074366601702,60.6951,60.747,60.6877,60.747,6975.0744
2007-10-12 14:40:00,81.95,81.96,81.86,81.86,2872.089445071289,60.7395,60.747,60.6728,60.6728,2872.0894
2007-10-12 14:45:00,81.85,81.9,81.84,81.89,10565.186172940814,60.6654,60.7025,60.658,60.6951,10565.1862
2007-10-12 14:50:00,81.88,81.95,81.86,81.88,6257.0520053338805,60.6877,60.7395,60.6728,60.6877,6257.052
2007-10-12 14:55:00,81.88,81.88,81.84,81.86,3179.8133141860703,60.6877,60.6877,60.658,60.6728,3179.8133
2007-10-12 15:00:00,81.85,81.87,81.74,81.76,5744.178890142579,60.6654,60.6803,60.5839,60.5987,5744.1789
2007-10-12 15:05:00,81.74,81.75,81.69,81.73,8308.544466099087,60.5839,60.5913,60.5468,60.5765,8308.5445
2007-10-12 15:10:00,81.73,81.74,81.72,81.73,7693.096727869524,60.5765,60.5839,60.5691,60.5765,7693.0967
2007-10-12 15:15:00,81.73,81.75,81.64,81.64,2872.089445071289,60.5765,60.5913,60.5098,60.5098,2872.0894
2007-10-12 15:20:00,81.65,81.65,81.58,81.58,7385.372858754744,60.5172,60.5172,60.4653,60.4653,7385.3729
2007-10-12 15:25:00,81.6,81.6,81.48,81.52,7795.671350907785,60.4801,60.4801,60.3912,60.4208,7795.6714
2007-10-12 15:30:00,81.47,81.52,81.47,81.48,6462.201251410401,60.3838,60.4208,60.3838,60.3912,6462.2013
2007-10-12 15:35:00,81.5,81.61,81.49,81.58,10154.887680787771,60.406,60.4875,60.3986,60.4653,10154.8877
2007-10-12 15:40:00,81.6,81.62,81.53,81.54,8821.417581290389,60.4801,60.495,60.4283,60.4357,8821.4176
2007-10-12 15:45:00,81.54,81.55,81.45,81.45,8513.693712175607,60.4357,60.4431,60.369,60.369,8513.6937
2007-10-12 15:50:00,81.46,81.58,81.43,81.53,13744.999487126885,60.3764,60.4653,60.3541,60.4283,13744.9995
2007-10-12 15:55:00,81.54,81.59,81.5,81.59,13129.551748897322,60.4357,60.4727,60.406,60.4727,13129.5517
2007-10-15 09:30:00,81.84,81.89,81.6,81.89,10154.887680787771,60.658,60.6951,60.4801,60.6951,10154.8877
2007-10-15 09:35:00,81.79,81.88,81.75,81.78,4000.410298492153,60.621,60.6877,60.5913,60.6135,4000.4103
2007-10-15 09:40:00,81.73,81.76,81.62,81.66,4923.581905836496,60.5765,60.5987,60.495,60.5246,4923.5819
2007-10-15 09:45:00,81.64,81.77,81.6,81.76,3795.261052415632,60.5098,60.6061,60.4801,60.5987,3795.2611
2007-10-15 09:50:00,81.75,81.78,81.6,81.66,3487.537183300851,60.5913,60.6135,60.4801,60.5246,3487.5372
2007-10-15 09:55:00,81.61,81.64,81.58,81.62,2461.790952918248,60.4875,60.5098,60.4653,60.495,2461.791
2007-10-15 10:00:00,81.6,81.6,81.46,81.52,7898.245973946045,60.4801,60.4801,60.3764,60.4208,7898.246
2007-10-15 10:05:00,81.52,81.52,81.41,81.43,6872.499743563442,60.4208,60.4208,60.3393,60.3541,6872.4997
2007-10-15 10:10:00,81.43,81.45,81.27,81.27,7590.522104831264,60.3541,60.369,60.2355,60.2355,7590.5221
2007-10-15 10:15:00,81.26,81.29,81.19,81.2,7385.372858754744,60.2281,60.2504,60.1763,60.1837,7385.3729
2007-10-15 10:20:00,81.19,81.22,81.1,81.1,5641.604267104318,60.1763,60.1985,60.1095,60.1095,5641.6043
2007-10-15 10:25:00,81.07,81.09,80.91,80.96,18873.7306390399,60.0873,60.1021,59.9687,60.0058,18873.7306
2007-10-15 10:30:00,80.93,81.01,80.91,81.01,10462.611549902556,59.9835,60.0428,59.9687,60.0428,10462.6115
2007-10-15 10:35:00,81.03,81.07,80.93,80.93,9847.163811672992,60.0577,60.0873,59.9835,59.9835,9847.1638
2007-10-15 10:40:00,80.93,80.97,80.83,80.83,4615.858036721715,59.9835,60.0132,59.9094,59.9094,4615.858
2007-10-15 10:45:00,80.84,80.84,80.78,80.81,6359.626628372141,59.9168,59.9168,59.8724,59.8946,6359.6266
2007-10-15 10:50:00,80.78,80.81,80.71,80.71,4513.283413683455,59.8724,59.8946,59.8205,59.8205,4513.2834
2007-10-15 10:55:00,80.72,80.74,80.58,80.63,14565.596471432968,59.8279,59.8427,59.7241,59.7612,14565.5965
2007-10-15 11:00:00,80.64,80.64,80.56,80.58,6154.47738229562,59.7686,59.7686,59.7093,59.7241,6154.4774
2007-10-15 11:05:00,80.59,80.6,80.52,80.59,9026.566827366907,59.7315,59.739,59.6797,59.7315,9026.5668
2007-10-15 11:10:00,80.61,80.76,80.6,80.76,12411.5293876295,59.7464,59.8575,59.739,59.8575,12411.5294
2007-10-15 11:15:00,80.76,80.84,80.74,80.84,9744.58918863473,59.8575,59.9168,59.8427,59.9168,9744.5892
2007-10-15 11:20:00,80.82,80.84,80.53,80.53,12821.82787978254,59.902,59.9168,59.6871,59.6871,12821.8279
2007-10-15 11:25:00,80.53,80.57,80.48,80.56,9231.71607344343,59.6871,59.7167,59.65,59.7093,9231.7161
2007-10-15 11:30:00,80.57,80.57,80.46,80.48,6975.074366601702,59.7167,59.7167,59.6352,59.65,6975.0744
2007-10-15 11:35:00,80.47,80.59,80.46,80.59,6359.626628372141,59.6426,59.7315,59.6352,59.7315,6359.6266
2007-10-15 11:40:00,80.6,80.67,80.57,80.64,10872.910042055595,59.739,59.7908,59.7167,59.7686,10872.91
2007-10-15 11:45:00,80.65,80.71,80.59,80.66,8000.820596984306,59.776,59.8205,59.7315,59.7834,8000.8206
2007-10-15 11:50:00,80.66,80.67,80.61,80.67,4410.708790645194,59.7834,59.7908,59.7464,59.7908,4410.7088
2007-10-15 11:55:00,80.68,80.81,80.68,80.81,5436.455021027798,59.7982,59.8946,59.7982,59.8946,5436.455
2007-10-15 12:00:00,80.79,80.81,80.72,80.75,8103.395220022566,59.8798,59.8946,59.8279,59.8501,8103.3952
2007-10-15 12:05:00,80.72,80.8,80.72,80.8,7385.372858754744,59.8279,59.8872,59.8279,59.8872,7385.3729
2007-10-15 12:10:00,80.77,80.84,80.75,80.83,8821.417581290389,59.865,59.9168,59.8501,59.9094,8821.4176
2007-10-15 12:15:00,80.81,80.83,80.8,80.82,4410.708790645194,59.8946,59.9094,59.8872,59.902,4410.7088
2007-10-15 12:20:00,80.83,80.86,80.81,80.83,3077.2386911478097,59.9094,59.9317,59.8946,59.9094,3077.2387
2007-10-15 12:25:00,80.81,80.91,80.81,80.85,6975.074366601702,59.8946,59.9687,59.8946,59.9243,6975.0744
2007-10-15 12:30:00,80.85,80.85,80.78,80.81,5026.156528874756,59.9243,59.9243,59.8724,59.8946,5026.1565
2007-10-15 12:35:00,80.82,80.99,80.82,80.99,4410.708790645194,59.902,60.028,59.902,60.028,4410.7088
2007-10-15 12:40:00,80.98,80.98,80.89,80.95,7282.798235716484,60.0206,60.0206,59.9539,59.9984,7282.7982
2007-10-15 12:45:00,80.93,80.96,80.9,80.9,8308.544466099087,59.9835,60.0058,59.9613,59.9613,8308.5445
2007-10-15 12:50:00,80.94,81.0,80.93,81.0,5744.178890142579,59.991,60.0354,59.9835,60.0354,5744.1789
2007-10-15 12:55:00,81.0,81.11,80.99,81.06,17129.962047389476,60.0354,60.117,60.028,60.0799,17129.962
2007-10-15 13:00:00,81.08,81.08,81.01,81.01,6769.925120525182,60.0947,60.0947,60.0428,60.0428,6769.9251
2007-10-15 13:05:00,81.02,81.09,81.0,81.07,7590.522104831264,60.0503,60.1021,60.0354,60.0873,7590.5221
2007-10-15 13:10:00,81.07,81.11,81.02,81.06,5744.178890142579,60.0873,60.117,60.0503,60.0799,5744.1789
2007-10-15 13:15:00,81.06,81.06,80.94,81.04,12411.5293876295,60.0799,60.0799,59.991,60.0651,12411.5294
2007-10-15 13:20:00,81.03,81.05,80.98,81.03,3692.686429377372,60.0577,60.0725,60.0206,60.0577,3692.6864
2007-10-15 13:25:00,80.99,81.06,80.98,80.99,5949.328136219099,60.028,60.0799,60.0206,60.028,5949.3281
2007-10-15 13:30:00,81.04,81.04,80.97,80.99,5846.753513180839,60.0651,60.0651,60.0132,60.028,5846.7535
2007-10-15 13:35:00,81.0,81.0,80.95,80.99,5539.029644066058,60.0354,60.0354,59.9984,60.028,5539.0296
2007-10-15 13:40:00,80.99,80.99,80.93,80.96,5846.753513180839,60.028,60.028,59.9835,60.0058,5846.7535
2007-10-15 13:45:00,80.98,80.98,80.9,80.92,5231.305774951277,60.0206,60.0206,59.9613,59.9761,5231.3058
2007-10-15 13:50:00,80.92,80.93,80.87,80.92,4615.858036721715,59.9761,59.9835,59.9391,59.9761,4615.858
2007-10-15 13:55:00,80.92,80.99,80.92,80.97,4205.559544568673,59.9761,60.028,59.9761,60.0132,4205.5595
2007-10-15 14:00:00,80.96,80.98,80.9,80.92,8000.820596984306,60.0058,60.0206,59.9613,59.9761,8000.8206
2007-10-15 14:05:00,80.92,80.92,80.87,80.92,8205.969843060826,59.9761,59.9761,59.9391,59.9761,8205.9698
2007-10-15 14:10:00,80.92,80.96,80.89,80.95,9949.738434711251,59.9761,60.0058,59.9539,59.9984,9949.7384
2007-10-15 14:15:00,80.96,81.0,80.9,80.97,3590.111806339112,60.0058,60.0354,59.9613,60.0132,3590.1118
2007-10-15 14:20:00,80.98,80.98,80.92,80.95,4205.559544568673,60.0206,60.0206,59.9761,59.9984,4205.5595
2007-10-15 14:25:00,80.97,80.98,80.91,80.98,6257.0520053338805,60.0132,60.0206,59.9687,60.0206,6257.052
2007-10-15 14:30:00,80.99,80.99,80.93,80.97,6154.47738229562,60.028,60.028,59.9835,60.0132,6154.4774
2007-10-15 14:35:00,80.97,81.02,80.97,80.98,4615.858036721715,60.0132,60.0503,60.0132,60.0206,4615.858
2007-10-15 14:40:00,80.98,80.99,80.96,80.99,5846.753513180839,60.0206,60.028,60.0058,60.028,5846.7535
2007-10-15 14:45:00,81.01,81.02,80.9,80.9,6769.925120525182,60.0428,60.0503,59.9613,59.9613,6769.9251
2007-10-15 14:50:00,80.9,81.01,80.9,81.0,4513.283413683455,59.9613,60.0428,59.9613,60.0354,4513.2834
2007-10-15 14:55:00,81.0,81.0,80.97,80.98,4615.858036721715,60.0354,60.0354,60.0132,60.0206,4615.858
2007-10-15 15:00:00,80.98,81.18,80.96,81.16,13437.275618012103,60.0206,60.1688,60.0058,60.154,13437.2756
2007-10-15 15:05:00,81.14,81.17,81.1,81.1,6564.775874448661,60.1392,60.1614,60.1095,60.1095,6564.7759
2007-10-15 15:10:00,81.12,81.12,81.0,81.04,9129.14145040517,60.1244,60.1244,60.0354,60.0651,9129.1415
2007-10-15 15:15:00,81.01,81.03,80.92,80.99,8718.842958252128,60.0428,60.0577,59.9761,60.028,8718.843
2007-10-15 15:20:00,81.02,81.06,80.85,80.85,11590.932403323415,60.0503,60.0799,59.9243,59.9243,11590.9324
2007-10-15 15:25:00,80.84,80.86,80.73,80.85,11693.507026361678,59.9168,59.9317,59.8353,59.9243,11693.507
2007-10-15 15:30:00,80.85,80.85,80.75,80.75,23387.01405272336,59.9243,59.9243,59.8501,59.8501,23387.0141
2007-10-15 15:35:00,80.75,80.83,80.72,80.74,42158.170068725,59.8501,59.9094,59.8279,59.8427,42158.1701
2007-10-15 15:40:00,80.74,80.9,80.68,80.88,35901.11806339111,59.8427,59.9613,59.7982,59.9465,35901.1181
2007-10-15 15:45:00,80.87,80.99,80.85,80.88,70879.06451943789,59.9391,60.028,59.9243,59.9465,70879.0645
2007-10-15 15:50:00,80.88,80.96,80.87,80.89,23387.01405272336,59.9465,60.0058,59.9391,59.9539,23387.0141
2007-10-15 15:55:00,80.88,80.89,80.67,80.67,150066.67350497487,59.9465,59.9539,59.7908,59.7908,150066.6735
2007-10-16 09:30:00,80.33,80.52,80.33,80.52,14770.745717509488,59.5388,59.6797,59.5388,59.6797,14770.7457
2007-10-16 09:35:00,80.52,80.59,80.46,80.53,8616.268335213868,59.6797,59.7315,59.6352,59.6871,8616.2683
2007-10-16 09:40:00,80.59,80.64,80.53,80.64,2974.6640681095496,59.7315,59.7686,59.6871,59.7686,2974.6641
2007-10-16 09:45:00,80.64,80.74,80.62,80.66,12411.5293876295,59.7686,59.8427,59.7538,59.7834,12411.5294
2007-10-16 09:50:00,80.66,80.69,80.49,80.49,59801.005231305775,59.7834,59.8057,59.6574,59.6574,59801.0052
2007-10-16 09:55:00,80.49,80.58,80.45,80.54,4923.581905836496,59.6574,59.7241,59.6278,59.6945,4923.5819
2007-10-16 10:00:00,80.53,80.66,80.53,80.66,7693.096727869524,59.6871,59.7834,59.6871,59.7834,7693.0967
2007-10-16 10:05:00,80.67,80.67,80.62,80.63,4000.410298492153,59.7908,59.7908,59.7538,59.7612,4000.4103
2007-10-16 10:10:00,80.62,80.64,80.47,80.47,5744.178890142579,59.7538,59.7686,59.6426,59.6426,5744.1789
2007-10-16 10:15:00,80.5,80.68,80.45,80.68,18771.15601600164,59.6648,59.7982,59.6278,59.7982,18771.156
2007-10-16 10:20:00,80.67,80.75,80.62,80.62,13539.850241050364,59.7908,59.8501,59.7538,59.7538,13539.8502
2007-10-16 10:25:00,80.62,80.62,80.5,80.52,5539.029644066058,59.7538,59.7538,59.6648,59.6797,5539.0296
2007-10-16 10:30:00,80.52,80.69,80.52,80.67,8205.969843060826,59.6797,59.8057,59.6797,59.7908,8205.9698
2007-10-16 10:35:00,80.65,80.7,80.65,80.66,27695.148220330288,59.776,59.8131,59.776,59.7834,27695.1482
2007-10-16 10:40:00,80.68,80.69,80.65,80.67,9334.29069648169,59.7982,59.8057,59.776,59.7908,9334.2907
2007-10-16 10:45:00,80.68,80.74,80.67,80.71,7385.372858754744,59.7982,59.8427,59.7908,59.8205,7385.3729
2007-10-16 10:50:00,80.72,80.76,80.72,80.72,7795.671350907785,59.8279,59.8575,59.8279,59.8279,7795.6714
2007-10-16 10:55:00,80.72,80.78,80.72,80.78,5539.029644066058,59.8279,59.8724,59.8279,59.8724,5539.0296
2007-10-16 11:00:00,80.78,80.89,80.77,80.87,12719.25325674428,59.8724,59.9539,59.865,59.9391,12719.2533
2007-10-16 11:05:00,80.89,80.91,80.86,80.91,6462.201251410401,59.9539,59.9687,59.9317,59.9687,6462.2013
2007-10-16 11:10:00,80.9,80.91,80.88,80.88,5539.029644066058,59.9613,59.9687,59.9465,59.9465,5539.0296
2007-10-16 11:15:00,80.88,80.91,80.79,80.84,10975.484665093856,59.9465,59.9687,59.8798,59.9168,10975.4847
2007-10-16 11:20:00,80.85,80.94,80.82,80.94,7795.671350907785,59.9243,59.991,59.902,59.991,7795.6714
2007-10-16 11:25:00,80.94,80.97,80.9,80.93,8923.992204328648,59.991,60.0132,59.9613,59.9835,8923.9922
2007-10-16 11:30:00,80.93,81.07,80.93,81.07,10975.484665093856,59.9835,60.0873,59.9835,60.0873,10975.4847
2007-10-16 11:35:00,81.06,81.12,81.06,81.09,7385.372858754744,60.0799,60.1244,60.0799,60.1021,7385.3729
2007-10-16 11:40:00,81.1,81.12,81.02,81.03,3795.261052415632,60.1095,60.1244,60.0503,60.0577,3795.2611
2007-10-16 11:45:00,81.03,81.07,80.95,80.97,6769.925120525182,60.0577,60.0873,59.9984,60.0132,6769.9251
2007-10-16 11:50:00,80.98,80.98,80.86,80.88,11898.656272438198,60.0206,60.0206,59.9317,59.9465,11898.6563
2007-10-16 11:55:00,80.88,80.88,80.78,80.79,5641.604267104318,59.9465,59.9465,59.8724,59.8798,5641.6043
2007-10-16 12:00:00,80.76,80.76,80.69,80.7,5744.178890142579,59.8575,59.8575,59.8057,59.8131,5744.1789
2007-10-16 12:05:00,80.71,80.71,80.64,80.67,3384.962560262591,59.8205,59.8205,59.7686,59.7908,3384.9626
2007-10-16 12:10:00,80.65,80.67,80.59,80.6,5744.178890142579,59.776,59.7908,59.7315,59.739,5744.1789
2007-10-16 12:15:00,80.59,80.68,80.59,80.67,11078.059288132115,59.7315,59.7982,59.7315,59.7908,11078.0593
2007-10-16 12:20:00,80.68,80.68,80.62,80.65,5333.880397989537,59.7982,59.7982,59.7538,59.776,5333.8804
2007-10-16 12:25:00,80.67,80.77,80.65,80.74,11078.059288132115,59.7908,59.865,59.776,59.8427,11078.0593
2007-10-16 12:30:00,80.75,80.76,80.71,80.74,4513.283413683455,59.8501,59.8575,59.8205,59.8427,4513.2834
2007-10-16 12:35:00,80.74,80.74,80.66,80.66,3179.8133141860703,59.8427,59.8427,59.7834,59.7834,3179.8133
2007-10-16 12:40:00,80.64,80.69,80.64,80.69,8616.268335213868,59.7686,59.8057,59.7686,59.8057,8616.2683
2007-10-16 12:45:00,80.67,80.76,80.67,80.73,5231.305774951277,59.7908,59.8575,59.7908,59.8353,5231.3058
2007-10-16 12:50:00,80.73,80.75,80.71,80.71,3897.8356754538927,59.8353,59.8501,59.8205,59.8205,3897.8357
2007-10-16 12:55:00,80.71,80.73,80.64,80.67,4615.858036721715,59.8205,59.8353,59.7686,59.7908,4615.858
2007-10-16 13:00:00,80.67,80.75,80.64,80.75,13129.551748897322,59.7908,59.8501,59.7686,59.8501,13129.5517
2007-10-16 13:05:00,80.72,80.72,80.59,80.62,10565.186172940814,59.8279,59.8279,59.7315,59.7538,10565.1862
2007-10-16 13:10:00,80.61,80.63,80.55,80.55,3282.3879372243305,59.7464,59.7612,59.7019,59.7019,3282.3879
2007-10-16 13:15:00,80.55,80.57,80.53,80.57,3692.686429377372,59.7019,59.7167,59.6871,59.7167,3692.6864
2007-10-16 13:20:00,80.54,80.6,80.54,80.59,3487.537183300851,59.6945,59.739,59.6945,59.7315,3487.5372
2007-10-16 13:25:00,80.59,80.65,80.59,80.64,1846.343214688686,59.7315,59.776,59.7315,59.7686,1846.3432
2007-10-16 13:30:00,80.6,80.6,80.53,80.56,5333.880397989537,59.739,59.739,59.6871,59.7093,5333.8804
2007-10-16 13:35:00,80.54,80.63,80.54,80.59,2666.9401989947687,59.6945,59.7612,59.6945,59.7315,2666.9402
2007-10-16 13:40:00,80.61,80.62,80.55,80.58,3590.111806339112,59.7464,59.7538,59.7019,59.7241,3590.1118
2007-10-16 13:45:00,80.58,80.58,80.45,80.51,7180.223612678223,59.7241,59.7241,59.6278,59.6722,7180.2236
2007-10-16 13:50:00,80.49,80.53,80.46,80.53,4205.559544568673,59.6574,59.6871,59.6352,59.6871,4205.5595
2007-10-16 13:55:00,80.53,80.56,80.51,80.56,3487.537183300851,59.6871,59.7093,59.6722,59.7093,3487.5372
2007-10-16 14:00:00,80.53,80.61,80.53,80.61,7590.522104831264,59.6871,59.7464,59.6871,59.7464,7590.5221
2007-10-16 14:05:00,80.63,80.63,80.58,80.59,3897.8356754538927,59.7612,59.7612,59.7241,59.7315,3897.8357
2007-10-16 14:10:00,80.59,80.66,80.56,80.62,6975.074366601702,59.7315,59.7834,59.7093,59.7538,6975.0744
2007-10-16 14:15:00,80.62,80.65,80.6,80.6,4102.984921530413,59.7538,59.776,59.739,59.739,4102.9849
2007-10-16 14:20:00,80.59,80.59,80.54,80.59,4718.432659759975,59.7315,59.7315,59.6945,59.7315,4718.4327
2007-10-16 14:25:00,80.59,80.6,80.56,80.57,5026.156528874756,59.7315,59.739,59.7093,59.7167,5026.1565
2007-10-16 14:30:00,80.58,80.59,80.55,80.55,6975.074366601702,59.7241,59.7315,59.7019,59.7019,6975.0744
2007-10-16 14:35:00,80.55,80.59,80.55,80.59,10770.335419017334,59.7019,59.7315,59.7019,59.7315,10770.3354
2007-10-16 14:40:00,80.59,80.65,80.57,80.63,6769.925120525182,59.7315,59.776,59.7167,59.7612,6769.9251
2007-10-16 14:45:00,80.6,80.67,80.6,80.66,3077.2386911478097,59.739,59.7908,59.739,59.7834,3077.2387
2007-10-16 14:50:00,80.67,80.69,80.57,80.58,6975.074366601702,59.7908,59.8057,59.7167,59.7241,6975.0744
2007-10-16 14:55:00,80.58,80.58,80.53,80.53,4513.283413683455,59.7241,59.7241,59.6871,59.6871,4513.2834
2007-10-16 15:00:00,80.55,80.55,80.48,80.48,5539.029644066058,59.7019,59.7019,59.65,59.65,5539.0296
2007-10-16 15:05:00,80.48,80.48,80.33,80.39,8205.969843060826,59.65,59.65,59.5388,59.5833,8205.9698
2007-10-16 15:10:00,80.39,80.41,80.33,80.39,6257.0520053338805,59.5833,59.5981,59.5388,59.5833,6257.052
2007-10-16 15:15:00,80.41,80.5,80.41,80.5,5949.328136219099,59.5981,59.6648,59.5981,59.6648,5949.3281
2007-10-16 15:20:00,80.52,80.55,80.5,80.55,5231.305774951277,59.6797,59.7019,59.6648,59.7019,5231.3058
2007-10-16 15:25:00,80.55,80.57,80.5,80.51,3282.3879372243305,59.7019,59.7167,59.6648,59.6722,3282.3879
2007-10-16 15:30:00,80.51,80.53,80.43,80.53,10360.036926864292,59.6722,59.6871,59.613,59.6871,10360.0369
2007-10-16 15:35:00,80.53,80.59,80.47,80.55,10257.462303826032,59.6871,59.7315,59.6426,59.7019,10257.4623
2007-10-16 15:40:00,80.58,80.59,80.54,80.57,6462.201251410401,59.7241,59.7315,59.6945,59.7167,6462.2013
2007-10-16 15:45:00,80.54,80.57,80.46,80.49,6462.201251410401,59.6945,59.7167,59.6352,59.6574,6462.2013
2007-10-16 15:50:00,80.46,80.56,80.45,80.51,12308.95476459124,59.6352,59.7093,59.6278,59.6722,12308.9548
2007-10-16 15:55:00,80.49,80.55,80.44,80.55,17129.962047389476,59.6574,59.7019,59.6204,59.7019,17129.962
2007-10-17 09:30:00,80.96,81.09,80.78,80.98,12308.95476459124,60.0058,60.1021,59.8724,60.0206,12308.9548
2007-10-17 09:35:00,80.98,81.02,80.61,80.72,7180.223612678223,60.0206,60.0503,59.7464,59.8279,7180.2236
2007-10-17 09:40:00,80.7,80.88,80.7,80.88,5641.604267104318,59.8131,59.9465,59.8131,59.9465,5641.6043
2007-10-17 09:45:00,80.91,81.19,80.91,81.15,12719.25325674428,59.9687,60.1763,59.9687,60.1466,12719.2533
2007-10-17 09:50:00,81.15,81.3,81.13,81.13,5128.731151913016,60.1466,60.2578,60.1318,60.1318,5128.7312
2007-10-17 09:55:00,81.15,81.33,81.12,81.33,6564.775874448661,60.1466,60.28,60.1244,60.28,6564.7759
2007-10-17 10:00:00,81.32,81.37,81.29,81.32,8103.395220022566,60.2726,60.3097,60.2504,60.2726,8103.3952
2007-10-17 10:05:00,81.33,81.36,81.24,81.33,5231.305774951277,60.28,60.3023,60.2133,60.28,5231.3058
2007-10-17 10:10:00,81.32,81.36,81.3,81.32,2769.514822033029,60.2726,60.3023,60.2578,60.2726,2769.5148
2007-10-17 10:15:00,81.32,81.34,81.18,81.28,9026.566827366907,60.2726,60.2874,60.1688,60.243,9026.5668
2007-10-17 10:20:00,81.27,81.35,81.25,81.27,9334.29069648169,60.2355,60.2948,60.2207,60.2355,9334.2907
2007-10-17 10:25:00,81.26,81.32,81.2,81.31,9231.71607344343,60.2281,60.2726,60.1837,60.2652,9231.7161
2007-10-17 10:30:00,81.31,81.43,81.31,81.36,6154.47738229562,60.2652,60.3541,60.2652,60.3023,6154.4774
2007-10-17 10:35:00,81.38,81.43,81.32,81.36,5333.880397989537,60.3171,60.3541,60.2726,60.3023,5333.8804
2007-10-17 10:40:00,81.32,81.34,81.19,81.19,4513.283413683455,60.2726,60.2874,60.1763,60.1763,4513.2834
2007-10-17 10:45:00,81.18,81.18,81.07,81.1,6154.47738229562,60.1688,60.1688,60.0873,60.1095,6154.4774
2007-10-17 10:50:00,81.1,81.12,80.95,80.95,7077.648989639963,60.1095,60.1244,59.9984,59.9984,7077.649
2007-10-17 10:55:00,80.94,80.99,80.94,80.95,5128.731151913016,59.991,60.028,59.991,59.9984,5128.7312
2007-10-17 11:00:00,80.95,80.95,80.86,80.9,4821.007282798236,59.9984,59.9984,59.9317,59.9613,4821.0073
2007-10-17 11:05:00,80.88,81.01,80.86,80.98,14873.320340547749,59.9465,60.0428,59.9317,60.0206,14873.3203
2007-10-17 11:10:00,81.03,81.03,80.98,81.0,4205.559544568673,60.0577,60.0577,60.0206,60.0354,4205.5595
2007-10-17 11:15:00,81.0,81.02,80.92,80.93,5539.029644066058,60.0354,60.0503,59.9761,59.9835,5539.0296
2007-10-17 11:20:00,80.93,80.93,80.76,80.84,13129.551748897322,59.9835,59.9835,59.8575,59.9168,13129.5517
2007-10-17 11:25:00,80.85,80.85,80.76,80.79,5128.731151913016,59.9243,59.9243,59.8575,59.8798,5128.7312
2007-10-17 11:30:00,80.81,80.84,80.74,80.84,6769.925120525182,59.8946,59.9168,59.8427,59.9168,6769.9251
2007-10-17 11:35:00,80.85,80.92,80.84,80.92,6154.47738229562,59.9243,59.9761,59.9168,59.9761,6154.4774
2007-10-17 11:40:00,80.91,80.96,80.9,80.9,3692.686429377372,59.9687,60.0058,59.9613,59.9613,3692.6864
2007-10-17 11:45:00,80.9,80.94,80.86,80.86,7385.372858754744,59.9613,59.991,59.9317,59.9317,7385.3729
2007-10-17 11:50:00,80.86,80.9,80.81,80.81,4205.559544568673,59.9317,59.9613,59.8946,59.8946,4205.5595
2007-10-17 11:55:00,80.8,80.83,80.67,80.67,4615.858036721715,59.8872,59.9094,59.7908,59.7908,4615.858
2007-10-17 12:00:00,80.67,80.7,80.62,80.69,5436.455021027798,59.7908,59.8131,59.7538,59.8057,5436.455
2007-10-17 12:05:00,80.67,80.7,80.64,80.66,3795.261052415632,59.7908,59.8131,59.7686,59.7834,3795.2611
2007-10-17 12:10:00,80.66,80.66,80.59,80.59,4000.410298492153,59.7834,59.7834,59.7315,59.7315,4000.4103
2007-10-17 12:15:00,80.61,80.61,80.55,80.56,5026.156528874756,59.7464,59.7464,59.7019,59.7093,5026.1565
2007-10-17 12:20:00,80.56,80.56,80.47,80.47,4513.283413683455,59.7093,59.7093,59.6426,59.6426,4513.2834
2007-10-17 12:25:00,80.47,80.47,80.38,80.38,6359.626628372141,59.6426,59.6426,59.5759,59.5759,6359.6266
2007-10-17 12:30:00,80.36,80.41,80.34,80.35,6975.074366601702,59.5611,59.5981,59.5462,59.5537,6975.0744
2007-10-17 12:35:00,80.35,80.46,80.34,80.42,9847.163811672992,59.5537,59.6352,59.5462,59.6055,9847.1638
2007-10-17 12:40:00,80.44,80.54,80.43,80.51,8205.969843060826,59.6204,59.6945,59.613,59.6722,8205.9698
2007-10-17 12:45:00,80.54,80.54,80.45,80.47,4923.581905836496,59.6945,59.6945,59.6278,59.6426,4923.5819
2007-10-17 12:50:00,80.5,80.54,80.46,80.46,5436.455021027798,59.6648,59.6945,59.6352,59.6352,5436.455
2007-10-17 12:55:00,80.46,80.46,80.27,80.27,6359.626628372141,59.6352,59.6352,59.4944,59.4944,6359.6266
2007-10-17 13:00:00,80.28,80.32,80.24,80.32,6564.775874448661,59.5018,59.5314,59.4721,59.5314,6564.7759
2007-10-17 13:05:00,80.29,80.32,80.17,80.18,8616.268335213868,59.5092,59.5314,59.4202,59.4277,8616.2683
2007-10-17 13:10:00,80.17,80.21,80.12,80.16,7898.245973946045,59.4202,59.4499,59.3832,59.4128,7898.246
2007-10-17 13:15:00,80.2,80.26,80.16,80.22,5333.880397989537,59.4425,59.487,59.4128,59.4573,5333.8804
2007-10-17 13:20:00,80.21,80.22,80.12,80.12,4923.581905836496,59.4499,59.4573,59.3832,59.3832,4923.5819
2007-10-17 13:25:00,80.12,80.16,80.06,80.1,5128.731151913016,59.3832,59.4128,59.3387,59.3684,5128.7312
2007-10-17 13:30:00,80.09,80.15,80.09,80.1,4615.858036721715,59.361,59.4054,59.361,59.3684,4615.858
2007-10-17 13:35:00,80.12,80.22,80.12,80.16,8308.544466099087,59.3832,59.4573,59.3832,59.4128,8308.5445
2007-10-17 13:40:00,80.15,80.21,80.1,80.13,8205.969843060826,59.4054,59.4499,59.3684,59.3906,8205.9698
2007-10-17 13:45:00,80.14,80.17,80.09,80.09,4205.559544568673,59.398,59.4202,59.361,59.361,4205.5595
2007-10-17 13:50:00,80.09,80.11,79.85,79.88,12616.67863370602,59.361,59.3758,59.1831,59.2053,12616.6786
2007-10-17 13:55:00,79.91,79.99,79.88,79.99,14360.447225356444,59.2275,59.2868,59.2053,59.2868,14360.4472
2007-10-17 14:00:00,79.99,80.11,79.85,79.99,18771.15601600164,59.2868,59.3758,59.1831,59.2868,18771.156
2007-10-17 14:05:00,80.0,80.16,79.98,80.15,6872.499743563442,59.2942,59.4128,59.2794,59.4054,6872.4997
2007-10-17 14:10:00,80.15,80.2,80.07,80.17,8513.693712175607,59.4054,59.4425,59.3461,59.4202,8513.6937
2007-10-17 14:15:00,80.16,80.19,80.14,80.19,11488.357780285158,59.4128,59.4351,59.398,59.4351,11488.3578
2007-10-17 14:20:00,80.19,80.34,80.16,80.25,8411.119089137346,59.4351,59.5462,59.4128,59.4795,8411.1191
2007-10-17 14:25:00,80.22,80.33,80.2,80.29,6051.902759257359,59.4573,59.5388,59.4425,59.5092,6051.9028
2007-10-17 14:30:00,80.27,80.27,80.21,80.26,5128.731151913016,59.4944,59.4944,59.4499,59.487,5128.7312
2007-10-17 14:35:00,80.26,80.28,80.21,80.26,8923.992204328648,59.487,59.5018,59.4499,59.487,8923.9922
2007-10-17 14:40:00,80.29,80.45,80.28,80.45,5949.328136219099,59.5092,59.6278,59.5018,59.6278,5949.3281
2007-10-17 14:45:00,80.45,80.45,80.27,80.27,5539.029644066058,59.6278,59.6278,59.4944,59.4944,5539.0296
2007-10-17 14:50:00,80.27,80.28,80.18,80.19,4513.283413683455,59.4944,59.5018,59.4277,59.4351,4513.2834
2007-10-17 14:55:00,80.19,80.21,80.14,80.21,8103.395220022566,59.4351,59.4499,59.398,59.4499,8103.3952
2007-10-17 15:00:00,80.22,80.36,80.2,80.24,15693.91732485383,59.4573,59.5611,59.4425,59.4721,15693.9173
2007-10-17 15:05:00,80.24,80.32,80.18,80.28,14668.171094471229,59.4721,59.5314,59.4277,59.5018,14668.1711
2007-10-17 15:10:00,80.27,80.3,80.14,80.18,9847.163811672992,59.4944,59.5166,59.398,59.4277,9847.1638
2007-10-17 15:15:00,80.18,80.24,80.17,80.18,13744.999487126885,59.4277,59.4721,59.4202,59.4277,13744.9995
2007-10-17 15:20:00,80.17,80.19,80.07,80.07,14565.596471432968,59.4202,59.4351,59.3461,59.3461,14565.5965
2007-10-17 15:25:00,80.07,80.1,80.02,80.05,10565.186172940814,59.3461,59.3684,59.3091,59.3313,10565.1862
2007-10-17 15:30:00,80.05,80.12,80.0,80.05,12616.67863370602,59.3313,59.3832,59.2942,59.3313,12616.6786
2007-10-17 15:35:00,80.06,80.17,80.05,80.06,10565.186172940814,59.3387,59.4202,59.3313,59.3387,10565.1862
2007-10-17 15:40:00,80.06,80.19,80.03,80.19,10975.484665093856,59.3387,59.4351,59.3165,59.4351,10975.4847
2007-10-17 15:45:00,80.19,80.28,80.19,80.24,11385.783157246897,59.4351,59.5018,59.4351,59.4721,11385.7832
2007-10-17 15:50:00,80.23,80.29,80.23,80.28,8411.119089137346,59.4647,59.5092,59.4647,59.5018,8411.1191
2007-10-17 15:55:00,80.29,80.36,80.21,80.25,21950.969330187712,59.5092,59.5611,59.4499,59.4795,21950.9693
2007-10-18 09:30:00,80.2,80.59,80.2,80.5,7898.245973946045,59.4425,59.7315,59.4425,59.6648,7898.246
2007-10-18 09:35:00,80.49,80.63,80.43,80.63,2974.6640681095496,59.6574,59.7612,59.613,59.7612,2974.6641
2007-10-18 09:40:00,80.63,80.82,80.63,80.82,7693.096727869524,59.7612,59.902,59.7612,59.902,7693.0967
2007-10-18 09:45:00,80.8,80.82,80.71,80.77,5949.328136219099,59.8872,59.902,59.8205,59.865,5949.3281
2007-10-18 09:50:00,80.75,80.94,80.7,80.9,12411.5293876295,59.8501,59.991,59.8131,59.9613,12411.5294
2007-10-18 09:55:00,80.94,80.99,80.87,80.91,4308.134167606934,59.991,60.028,59.9391,59.9687,4308.1342
2007-10-18 10:00:00,80.92,80.92,80.67,80.76,7898.245973946045,59.9761,59.9761,59.7908,59.8575,7898.246
2007-10-18 10:05:00,80.76,80.91,80.71,80.89,6359.626628372141,59.8575,59.9687,59.8205,59.9539,6359.6266
2007-10-18 10:10:00,80.9,80.98,80.87,80.98,6359.626628372141,59.9613,60.0206,59.9391,60.0206,6359.6266
2007-10-18 10:15:00,80.99,81.12,80.98,81.12,9026.566827366907,60.028,60.1244,60.0206,60.1244,9026.5668
2007-10-18 10:20:00,81.12,81.16,81.1,81.15,7590.522104831264,60.1244,60.154,60.1095,60.1466,7590.5221
2007-10-18 10:25:00,81.15,81.17,81.09,81.13,7487.947481793004,60.1466,60.1614,60.1021,60.1318,7487.9475
2007-10-18 10:30:00,81.15,81.16,81.05,81.07,8616.268335213868,60.1466,60.154,60.0725,60.0873,8616.2683
2007-10-18 10:35:00,81.06,81.09,81.01,81.03,9026.566827366907,60.0799,60.1021,60.0428,60.0577,9026.5668
2007-10-18 10:40:00,81.01,81.02,80.96,80.96,5846.753513180839,60.0428,60.0503,60.0058,60.0058,5846.7535
2007-10-18 10:45:00,80.96,80.97,80.93,80.97,7077.648989639963,60.0058,60.0132,59.9835,60.0132,7077.649
2007-10-18 10:50:00,80.97,81.13,80.96,81.09,7590.522104831264,60.0132,60.1318,60.0058,60.1021,7590.5221
2007-10-18 10:55:00,81.13,81.13,81.07,81.1,6051.902759257359,60.1318,60.1318,60.0873,60.1095,6051.9028
2007-10-18 11:00:00,81.09,81.11,81.04,81.04,4513.283413683455,60.1021,60.117,60.0651,60.0651,4513.2834
2007-10-18 11:05:00,81.04,81.21,81.03,81.21,8205.969843060826,60.0651,60.1911,60.0577,60.1911,8205.9698
2007-10-18 11:10:00,81.21,81.21,81.13,81.15,16719.663555236435,60.1911,60.1911,60.1318,60.1466,16719.6636
2007-10-18 11:15:00,81.16,81.22,81.14,81.18,6051.902759257359,60.154,60.1985,60.1392,60.1688,6051.9028
2007-10-18 11:20:00,81.17,81.24,81.15,81.22,6564.775874448661,60.1614,60.2133,60.1466,60.1985,6564.7759
2007-10-18 11:25:00,81.22,81.29,81.22,81.29,5641.604267104318,60.1985,60.2504,60.1985,60.2504,5641.6043
2007-10-18 11:30:00,81.26,81.3,81.24,81.26,4821.007282798236,60.2281,60.2578,60.2133,60.2281,4821.0073
2007-10-18 11:35:00,81.26,81.29,81.21,81.21,17642.835162580777,60.2281,60.2504,60.1911,60.1911,17642.8352
2007-10-18 11:40:00,81.23,81.27,81.13,81.14,6667.350497486921,60.2059,60.2355,60.1318,60.1392,6667.3505
2007-10-18 11:45:00,81.15,81.17,81.1,81.15,6462.201251410401,60.1466,60.1614,60.1095,60.1466,6462.2013
2007-10-18 11:50:00,81.15,81.21,81.15,81.19,6051.902759257359,60.1466,60.1911,60.1466,60.1763,6051.9028
2007-10-18 11:55:00,81.18,81.21,81.13,81.21,6872.499743563442,60.1688,60.1911,60.1318,60.1911,6872.4997
2007-10-18 12:00:00,81.19,81.31,81.16,81.23,21643.24546107293,60.1763,60.2652,60.154,60.2059,21643.2455
2007-10-18 12:05:00,81.23,81.27,81.21,81.26,18360.8575238486,60.2059,60.2355,60.1911,60.2281,18360.8575
2007-10-18 12:10:00,81.25,81.29,81.2,81.2,7898.245973946045,60.2207,60.2504,60.1837,60.1837,7898.246
2007-10-18 12:15:00,81.2,81.21,81.14,81.21,6257.0520053338805,60.1837,60.1911,60.1392,60.1911,6257.052
2007-10-18 12:20:00,81.2,81.32,81.19,81.26,11180.633911170376,60.1837,60.2726,60.1763,60.2281,11180.6339
2007-10-18 12:25:00,81.27,81.29,81.22,81.23,4615.858036721715,60.2355,60.2504,60.1985,60.2059,4615.858
2007-10-18 12:30:00,81.24,81.25,81.2,81.23,9642.014565596472,60.2133,60.2207,60.1837,60.2059,9642.0146
2007-10-18 12:35:00,81.23,81.33,81.23,81.23,8923.992204328648,60.2059,60.28,60.2059,60.2059,8923.9922
2007-10-18 12:40:00,81.22,81.33,81.21,81.3,5436.455021027798,60.1985,60.28,60.1911,60.2578,5436.455
2007-10-18 12:45:00,81.32,81.34,81.3,81.34,3590.111806339112,60.2726,60.2874,60.2578,60.2874,3590.1118
2007-10-18 12:50:00,81.36,81.44,81.35,81.36,6462.201251410401,60.3023,60.3615,60.2948,60.3023,6462.2013
2007-10-18 12:55:00,81.37,81.37,81.32,81.32,3077.2386911478097,60.3097,60.3097,60.2726,60.2726,3077.2387
2007-10-18 13:00:00,81.33,81.37,81.33,81.36,1846.343214688686,60.28,60.3097,60.28,60.3023,1846.3432
2007-10-18 13:05:00,81.34,81.37,81.34,81.37,1948.9178377269463,60.2874,60.3097,60.2874,60.3097,1948.9178
2007-10-18 13:10:00,81.38,81.38,81.34,81.36,3179.8133141860703,60.3171,60.3171,60.2874,60.3023,3179.8133
2007-10-18 13:15:00,81.37,81.44,81.37,81.41,5436.455021027798,60.3097,60.3615,60.3097,60.3393,5436.455
2007-10-18 13:20:00,81.42,81.43,81.4,81.43,4102.984921530413,60.3467,60.3541,60.3319,60.3541,4102.9849
2007-10-18 13:25:00,81.4,81.45,81.37,81.45,2769.514822033029,60.3319,60.369,60.3097,60.369,2769.5148
2007-10-18 13:30:00,81.41,81.56,81.4,81.56,7180.223612678223,60.3393,60.4505,60.3319,60.4505,7180.2236
2007-10-18 13:35:00,81.53,81.54,81.45,81.5,6872.499743563442,60.4283,60.4357,60.369,60.406,6872.4997
2007-10-18 13:40:00,81.5,81.55,81.5,81.54,4308.134167606934,60.406,60.4431,60.406,60.4357,4308.1342
2007-10-18 13:45:00,81.54,81.7,81.51,81.69,14770.745717509488,60.4357,60.5543,60.4134,60.5468,14770.7457
2007-10-18 13:50:00,81.68,81.75,81.64,81.71,9129.14145040517,60.5394,60.5913,60.5098,60.5617,9129.1415
2007-10-18 13:55:00,81.71,81.85,81.7,81.84,12001.23089547646,60.5617,60.6654,60.5543,60.658,12001.2309
2007-10-18 14:00:00,81.84,81.87,81.8,81.83,12411.5293876295,60.658,60.6803,60.6284,60.6506,12411.5294
2007-10-18 14:05:00,81.8,81.82,81.75,81.8,12001.23089547646,60.6284,60.6432,60.5913,60.6284,12001.2309
2007-10-18 14:10:00,81.8,81.84,81.79,81.8,12924.402502820802,60.6284,60.658,60.621,60.6284,12924.4025
2007-10-18 14:15:00,81.81,81.87,81.8,81.86,17745.40978561904,60.6358,60.6803,60.6284,60.6728,17745.4098
2007-10-18 14:20:00,81.88,82.0,81.86,81.91,24515.33490614422,60.6877,60.7766,60.6728,60.7099,24515.3349
2007-10-18 14:25:00,81.91,81.99,81.85,81.97,22976.71556057032,60.7099,60.7692,60.6654,60.7544,22976.7156
2007-10-18 14:30:00,81.97,81.99,81.78,81.79,18258.28290081034,60.7544,60.7692,60.6135,60.621,18258.2829
2007-10-18 14:35:00,81.77,81.79,81.68,81.76,12001.23089547646,60.6061,60.621,60.5394,60.5987,12001.2309
2007-10-18 14:40:00,81.75,81.85,81.71,81.75,12514.10401066776,60.5913,60.6654,60.5617,60.5913,12514.104
2007-10-18 14:45:00,81.74,81.75,81.61,81.68,16309.365063083393,60.5839,60.5913,60.4875,60.5394,16309.3651
2007-10-18 14:50:00,81.64,81.76,81.6,81.76,8718.842958252128,60.5098,60.5987,60.4801,60.5987,8718.843
2007-10-18 14:55:00,81.75,81.76,81.7,81.76,10872.910042055595,60.5913,60.5987,60.5543,60.5987,10872.91
2007-10-18 15:00:00,81.76,81.84,81.75,81.84,12821.82787978254,60.5987,60.658,60.5913,60.658,12821.8279
2007-10-18 15:05:00,81.83,81.88,81.75,81.77,16001.641193968611,60.6506,60.6877,60.5913,60.6061,16001.6412
2007-10-18 15:10:00,81.76,81.9,81.76,81.83,9539.43994255821,60.5987,60.7025,60.5987,60.6506,9539.4399
2007-10-18 15:15:00,81.83,81.87,81.79,81.83,11590.932403323415,60.6506,60.6803,60.621,60.6506,11590.9324
2007-10-18 15:20:00,81.83,81.86,81.82,81.86,17027.387424351215,60.6506,60.6728,60.6432,60.6728,17027.3874
2007-10-18 15:25:00,81.85,82.01,81.82,81.93,26464.25274387117,60.6654,60.784,60.6432,60.7247,26464.2527
2007-10-18 15:30:00,81.91,81.91,81.82,81.88,20617.49923069033,60.7099,60.7099,60.6432,60.6877,20617.4992
2007-10-18 15:35:00,81.88,81.92,81.83,81.9,13642.424864088624,60.6877,60.7173,60.6506,60.7025,13642.4249
2007-10-18 15:40:00,81.92,81.93,81.78,81.78,17027.387424351215,60.7173,60.7247,60.6135,60.6135,17027.3874
2007-10-18 15:45:00,81.79,81.8,81.68,81.73,13129.551748897322,60.621,60.6284,60.5394,60.5765,13129.5517
2007-10-18 15:50:00,81.74,81.82,81.68,81.81,15591.34270181557,60.5839,60.6432,60.5394,60.6358,15591.3427
2007-10-18 15:55:00,81.81,81.86,81.77,81.78,21540.670838034668,60.6358,60.6728,60.6061,60.6135,21540.6708
2007-10-19 09:30:00,81.4,81.68,81.25,81.36,166683.76243717305,60.3319,60.5394,60.2207,60.3023,166683.7624
2007-10-19 09:35:00,81.26,81.27,81.09,81.26,17232.536670427737,60.2281,60.2355,60.1021,60.2281,17232.5367
2007-10-19 09:40:00,81.29,81.76,81.23,81.74,23489.588675761617,60.2504,60.5987,60.2059,60.5839,23489.5887
2007-10-19 09:45:00,81.74,81.89,81.64,81.76,23387.01405272336,60.5839,60.6951,60.5098,60.5987,23387.0141
2007-10-19 09:50:00,81.79,82.09,81.78,82.01,35183.09570212329,60.621,60.8433,60.6135,60.784,35183.0957
2007-10-19 09:55:00,82.01,82.32,82.0,82.26,37132.01353985024,60.784,61.0138,60.7766,60.9693,37132.0135
2007-10-19 10:00:00,82.26,82.31,81.92,81.92,16719.663555236435,60.9693,61.0064,60.7173,60.7173,16719.6636
2007-10-19 10:05:00,81.9,81.92,81.73,81.87,19078.87988511642,60.7025,60.7173,60.5765,60.6803,19078.8799
2007-10-19 10:10:00,81.85,81.93,81.64,81.89,25335.9318904503,60.6654,60.7247,60.5098,60.6951,25335.9319
2007-10-19 10:15:00,81.87,82.02,81.77,82.02,20412.349984613807,60.6803,60.7914,60.6061,60.7914,20412.35
2007-10-19 10:20:00,82.01,82.09,81.87,81.88,13129.551748897322,60.784,60.8433,60.6803,60.6877,13129.5517
2007-10-19 10:25:00,81.88,81.92,81.67,81.69,10052.313057749512,60.6877,60.7173,60.532,60.5468,10052.3131
2007-10-19 10:30:00,81.69,81.7,81.41,81.41,7590.522104831264,60.5468,60.5543,60.3393,60.3393,7590.5221
2007-10-19 10:35:00,81.41,81.59,81.4,81.59,15181.044209662528,60.3393,60.4727,60.3319,60.4727,15181.0442
2007-10-19 10:40:00,81.56,81.56,81.47,81.53,11898.656272438198,60.4505,60.4505,60.3838,60.4283,11898.6563
2007-10-19 10:45:00,81.53,81.65,81.49,81.61,10154.887680787771,60.4283,60.5172,60.3986,60.4875,10154.8877
2007-10-19 10:50:00,81.58,81.62,81.45,81.51,7795.671350907785,60.4653,60.495,60.369,60.4134,7795.6714
2007-10-19 10:55:00,81.5,81.53,81.41,81.45,18976.30526207816,60.406,60.4283,60.3393,60.369,18976.3053
2007-10-19 11:00:00,81.45,81.56,81.43,81.53,16719.663555236435,60.369,60.4505,60.3541,60.4283,16719.6636
2007-10-19 11:05:00,81.54,81.6,81.46,81.5,10462.611549902556,60.4357,60.4801,60.3764,60.406,10462.6115
2007-10-19 11:10:00,81.46,81.47,81.37,81.4,17745.40978561904,60.3764,60.3838,60.3097,60.3319,17745.4098
2007-10-19 11:15:00,81.39,81.41,81.34,81.4,14360.447225356444,60.3245,60.3393,60.2874,60.3319,14360.4472
2007-10-19 11:20:00,81.38,81.4,81.29,81.3,21848.39470714945,60.3171,60.3319,60.2504,60.2578,21848.3947
2007-10-19 11:25:00,81.3,81.32,81.25,81.3,9436.86531951995,60.2578,60.2726,60.2207,60.2578,9436.8653
2007-10-19 11:30:00,81.3,81.3,80.98,81.03,33131.60324135808,60.2578,60.2578,60.0206,60.0577,33131.6032
2007-10-19 11:35:00,81.03,81.17,80.99,81.12,12001.23089547646,60.0577,60.1614,60.028,60.1244,12001.2309
2007-10-19 11:40:00,81.12,81.15,81.1,81.12,4718.432659759975,60.1244,60.1466,60.1095,60.1244,4718.4327
2007-10-19 11:45:00,81.14,81.26,81.08,81.2,12206.38014155298,60.1392,60.2281,60.0947,60.1837,12206.3801
2007-10-19 11:50:00,81.22,81.38,81.22,81.34,5744.178890142579,60.1985,60.3171,60.1985,60.2874,5744.1789
2007-10-19 11:55:00,81.37,81.42,81.34,81.34,2769.514822033029,60.3097,60.3467,60.2874,60.2874,2769.5148
2007-10-19 12:00:00,81.37,81.37,81.29,81.29,6051.902759257359,60.3097,60.3097,60.2504,60.2504,6051.9028
2007-10-19 12:05:00,81.29,81.35,81.28,81.35,4923.581905836496,60.2504,60.2948,60.243,60.2948,4923.5819
2007-10-19 12:10:00,81.35,81.38,81.29,81.29,6257.0520053338805,60.2948,60.3171,60.2504,60.2504,6257.052
2007-10-19 12:15:00,81.31,81.35,81.25,81.27,7077.648989639963,60.2652,60.2948,60.2207,60.2355,7077.649
2007-10-19 12:20:00,81.27,81.27,81.13,81.13,2359.216329879988,60.2355,60.2355,60.1318,60.1318,2359.2163
2007-10-19 12:25:00,81.13,81.19,81.09,81.09,6257.0520053338805,60.1318,60.1763,60.1021,60.1021,6257.052
2007-10-19 12:30:00,81.09,81.11,81.04,81.06,6769.925120525182,60.1021,60.117,60.0651,60.0799,6769.9251
2007-10-19 12:35:00,81.08,81.1,81.04,81.09,5436.455021027798,60.0947,60.1095,60.0651,60.1021,5436.455
2007-10-19 12:40:00,81.1,81.21,81.05,81.05,5026.156528874756,60.1095,60.1911,60.0725,60.0725,5026.1565
2007-10-19 12:45:00,81.04,81.11,81.01,81.02,6462.201251410401,60.0651,60.117,60.0428,60.0503,6462.2013
2007-10-19 12:50:00,81.02,81.05,80.96,80.96,6462.201251410401,60.0503,60.0725,60.0058,60.0058,6462.2013
2007-10-19 12:55:00,80.98,81.13,80.96,81.08,10154.887680787771,60.0206,60.1318,60.0058,60.0947,10154.8877
2007-10-19 13:00:00,81.05,81.05,80.95,80.98,6051.902759257359,60.0725,60.0725,59.9984,60.0206,6051.9028
2007-10-19 13:05:00,80.98,80.99,80.96,80.98,2872.089445071289,60.0206,60.028,60.0058,60.0206,2872.0894
2007-10-19 13:10:00,80.99,80.99,80.98,80.99,4615.858036721715,60.028,60.028,60.0206,60.028,4615.858
2007-10-19 13:15:00,80.99,81.0,80.94,80.98,5539.029644066058,60.028,60.0354,59.991,60.0206,5539.0296
2007-10-19 13:20:00,80.95,81.54,80.88,80.97,17027.387424351215,59.9984,60.4357,59.9465,60.0132,17027.3874
2007-10-19 13:25:00,80.99,81.09,80.98,81.05,24720.48415222074,60.028,60.1021,60.0206,60.0725,24720.4842
2007-10-19 13:30:00,81.06,81.1,81.04,81.08,4205.559544568673,60.0799,60.1095,60.0651,60.0947,4205.5595
2007-10-19 13:35:00,81.06,81.08,80.96,80.96,3179.8133141860703,60.0799,60.0947,60.0058,60.0058,3179.8133
2007-10-19 13:40:00,80.96,80.96,80.89,80.9,4513.283413683455,60.0058,60.0058,59.9539,59.9613,4513.2834
2007-10-19 13:45:00,80.91,80.94,80.9,80.92,7385.372858754744,59.9687,59.991,59.9613,59.9761,7385.3729
2007-10-19 13:50:00,80.92,80.93,80.9,80.91,2769.514822033029,59.9761,59.9835,59.9613,59.9687,2769.5148
2007-10-19 13:55:00,80.92,80.95,80.87,80.88,6769.925120525182,59.9761,59.9984,59.9391,59.9465,6769.9251
2007-10-19 14:00:00,80.87,80.88,80.79,80.8,5949.328136219099,59.9391,59.9465,59.8798,59.8872,5949.3281
2007-10-19 14:05:00,80.82,80.89,80.71,80.73,7898.245973946045,59.902,59.9539,59.8205,59.8353,7898.246
2007-10-19 14:10:00,80.75,80.89,80.68,80.68,7693.096727869524,59.8501,59.9539,59.7982,59.7982,7693.0967
2007-10-19 14:15:00,80.67,80.7,80.66,80.69,5949.328136219099,59.7908,59.8131,59.7834,59.8057,5949.3281
2007-10-19 14:20:00,80.69,80.74,80.59,80.72,9949.738434711251,59.8057,59.8427,59.7315,59.8279,9949.7384
2007-10-19 14:25:00,80.73,80.75,80.67,80.7,5539.029644066058,59.8353,59.8501,59.7908,59.8131,5539.0296
2007-10-19 14:30:00,80.72,80.72,80.67,80.71,4000.410298492153,59.8279,59.8279,59.7908,59.8205,4000.4103
2007-10-19 14:35:00,80.66,80.67,80.54,80.58,7487.947481793004,59.7834,59.7908,59.6945,59.7241,7487.9475
2007-10-19 14:40:00,80.61,80.63,80.49,80.52,13744.999487126885,59.7464,59.7612,59.6574,59.6797,13744.9995
2007-10-19 14:45:00,80.54,80.7,80.5,80.66,4410.708790645194,59.6945,59.8131,59.6648,59.7834,4410.7088
2007-10-19 14:50:00,80.65,80.66,80.37,80.39,12924.402502820802,59.776,59.7834,59.5685,59.5833,12924.4025
2007-10-19 14:55:00,80.4,80.45,80.3,80.33,17027.387424351215,59.5907,59.6278,59.5166,59.5388,17027.3874
2007-10-19 15:00:00,80.39,80.42,80.3,80.37,11078.059288132115,59.5833,59.6055,59.5166,59.5685,11078.0593
2007-10-19 15:05:00,80.36,80.49,80.36,80.49,7385.372858754744,59.5611,59.6574,59.5611,59.6574,7385.3729
2007-10-19 15:10:00,80.48,80.49,80.34,80.38,10667.760795979077,59.65,59.6574,59.5462,59.5759,10667.7608
2007-10-19 15:15:00,80.38,80.41,80.21,80.21,14360.447225356444,59.5759,59.5981,59.4499,59.4499,14360.4472
2007-10-19 15:20:00,80.21,80.26,80.09,80.19,18566.00676992512,59.4499,59.487,59.361,59.4351,18566.0068
2007-10-19 15:25:00,80.19,80.23,80.03,80.09,9436.86531951995,59.4351,59.4647,59.3165,59.361,9436.8653
2007-10-19 15:30:00,80.03,80.07,79.9,80.05,17232.536670427737,59.3165,59.3461,59.2201,59.3313,17232.5367
2007-10-19 15:35:00,80.06,80.18,79.95,80.16,16411.939686121652,59.3387,59.4277,59.2572,59.4128,16411.9397
2007-10-19 15:40:00,80.16,80.16,79.93,79.97,24002.46179095292,59.4128,59.4128,59.2424,59.272,24002.4618
2007-10-19 15:45:00,79.96,80.0,79.74,79.8,26566.827366909427,59.2646,59.2942,59.1015,59.146,26566.8274
2007-10-19 15:50:00,79.78,79.88,79.72,79.75,27182.275105138982,59.1312,59.2053,59.0867,59.109,27182.2751
2007-10-19 15:55:00,79.75,79.78,79.6,79.65,51082.16227305365,59.109,59.1312,58.9978,59.0348,51082.1623
2007-10-22 09:30:00,79.42,79.53,79.41,79.47,19284.029131192943,58.8644,58.9459,58.857,58.9014,19284.0291
2007-10-22 09:35:00,79.53,79.59,79.5,79.59,4513.283413683455,58.9459,58.9904,58.9237,58.9904,4513.2834
2007-10-22 09:40:00,79.55,79.72,79.55,79.63,4308.134167606934,58.9607,59.0867,58.9607,59.02,4308.1342
2007-10-22 09:45:00,79.58,79.62,79.38,79.42,13744.999487126885,58.983,59.0126,58.8347,58.8644,13744.9995
2007-10-22 09:50:00,79.44,79.5,79.41,79.44,9744.58918863473,58.8792,58.9237,58.857,58.8792,9744.5892
2007-10-22 09:55:00,79.44,79.49,79.33,79.45,19181.45450815468,58.8792,58.9162,58.7977,58.8866,19181.4545
2007-10-22 10:00:00,79.43,79.47,79.37,79.37,4923.581905836496,58.8718,58.9014,58.8273,58.8273,4923.5819
2007-10-22 10:05:00,79.41,79.5,79.39,79.5,5436.455021027798,58.857,58.9237,58.8421,58.9237,5436.455
2007-10-22 10:10:00,79.49,79.65,79.48,79.57,11590.932403323415,58.9162,59.0348,58.9088,58.9755,11590.9324
2007-10-22 10:15:00,79.61,79.61,79.43,79.47,20207.200738537285,59.0052,59.0052,58.8718,58.9014,20207.2007
2007-10-22 10:20:00,79.48,79.5,79.45,79.45,4923.581905836496,58.9088,58.9237,58.8866,58.8866,4923.5819
2007-10-22 10:25:00,79.48,79.52,79.43,79.48,12308.95476459124,58.9088,58.9385,58.8718,58.9088,12308.9548
2007-10-22 10:30:00,79.5,79.51,79.3,79.32,14360.447225356444,58.9237,58.9311,58.7754,58.7902,14360.4472
2007-10-22 10:35:00,79.3,79.43,79.27,79.39,10257.462303826032,58.7754,58.8718,58.7532,58.8421,10257.4623
2007-10-22 10:40:00,79.4,79.45,79.33,79.41,13950.148733203405,58.8495,58.8866,58.7977,58.857,13950.1487
2007-10-22 10:45:00,79.42,79.42,79.09,79.09,12308.95476459124,58.8644,58.8644,58.6198,58.6198,12308.9548
2007-10-22 10:50:00,79.07,79.11,79.03,79.05,9334.29069648169,58.605,58.6346,58.5753,58.5901,9334.2907
2007-10-22 10:55:00,79.04,79.04,78.89,78.95,15078.46958662427,58.5827,58.5827,58.4715,58.516,15078.4696
2007-10-22 11:00:00,78.95,78.99,78.9,78.91,7180.223612678223,58.516,58.5457,58.479,58.4864,7180.2236
2007-10-22 11:05:00,78.92,79.09,78.83,79.07,11693.507026361678,58.4938,58.6198,58.4271,58.605,11693.507
2007-10-22 11:10:00,79.07,79.18,79.05,79.08,10462.611549902556,58.605,58.6865,58.5901,58.6124,10462.6115
2007-10-22 11:15:00,79.06,79.07,78.97,78.98,5231.305774951277,58.5975,58.605,58.5308,58.5382,5231.3058
2007-10-22 11:20:00,78.99,79.04,78.98,79.03,5333.880397989537,58.5457,58.5827,58.5382,58.5753,5333.8804
2007-10-22 11:25:00,79.01,79.13,78.99,79.13,11590.932403323415,58.5605,58.6494,58.5457,58.6494,11590.9324
2007-10-22 11:30:00,79.1,79.14,79.09,79.11,6462.201251410401,58.6272,58.6568,58.6198,58.6346,6462.2013
2007-10-22 11:35:00,79.11,79.15,79.04,79.11,6872.499743563442,58.6346,58.6642,58.5827,58.6346,6872.4997
2007-10-22 11:40:00,79.11,79.24,79.09,79.22,9949.738434711251,58.6346,58.731,58.6198,58.7161,9949.7384
2007-10-22 11:45:00,79.24,79.5,79.22,79.48,18976.30526207816,58.731,58.9237,58.7161,58.9088,18976.3053
2007-10-22 11:50:00,79.48,79.48,79.34,79.35,6975.074366601702,58.9088,58.9088,58.8051,58.8125,6975.0744
2007-10-22 11:55:00,79.36,79.46,79.36,79.46,9539.43994255821,58.8199,58.894,58.8199,58.894,9539.4399
2007-10-22 12:00:00,79.45,79.46,79.32,79.33,9334.29069648169,58.8866,58.894,58.7902,58.7977,9334.2907
2007-10-22 12:05:00,79.32,79.35,79.3,79.3,6769.925120525182,58.7902,58.8125,58.7754,58.7754,6769.9251
2007-10-22 12:10:00,79.3,79.33,79.26,79.27,5744.178890142579,58.7754,58.7977,58.7458,58.7532,5744.1789
2007-10-22 12:15:00,79.27,79.29,79.21,79.25,9334.29069648169,58.7532,58.768,58.7087,58.7384,9334.2907
2007-10-22 12:20:00,79.2,79.39,79.2,79.37,8308.544466099087,58.7013,58.8421,58.7013,58.8273,8308.5445
2007-10-22 12:25:00,79.39,79.43,79.37,79.4,6872.499743563442,58.8421,58.8718,58.8273,58.8495,6872.4997
2007-10-22 12:30:00,79.43,79.44,79.38,79.44,7282.798235716484,58.8718,58.8792,58.8347,58.8792,7282.7982
2007-10-22 12:35:00,79.43,79.43,79.31,79.31,5231.305774951277,58.8718,58.8718,58.7828,58.7828,5231.3058
2007-10-22 12:40:00,79.31,79.35,79.27,79.33,7180.223612678223,58.7828,58.8125,58.7532,58.7977,7180.2236
2007-10-22 12:45:00,79.32,79.43,79.28,79.4,7795.671350907785,58.7902,58.8718,58.7606,58.8495,7795.6714
2007-10-22 12:50:00,79.42,79.56,79.4,79.5,6564.775874448661,58.8644,58.9681,58.8495,58.9237,6564.7759
2007-10-22 12:55:00,79.55,79.58,79.49,79.5,5231.305774951277,58.9607,58.983,58.9162,58.9237,5231.3058
2007-10-22 13:00:00,79.51,79.63,79.49,79.63,14257.872602318186,58.9311,59.02,58.9162,59.02,14257.8726
2007-10-22 13:05:00,79.63,79.64,79.6,79.61,4000.410298492153,59.02,59.0274,58.9978,59.0052,4000.4103
2007-10-22 13:10:00,79.6,79.64,79.48,79.51,11693.507026361678,58.9978,59.0274,58.9088,58.9311,11693.507
2007-10-22 13:15:00,79.47,79.53,79.46,79.5,5539.029644066058,58.9014,58.9459,58.894,58.9237,5539.0296
2007-10-22 13:20:00,79.51,79.52,79.42,79.42,6359.626628372141,58.9311,58.9385,58.8644,58.8644,6359.6266
2007-10-22 13:25:00,79.43,79.5,79.43,79.46,4410.708790645194,58.8718,58.9237,58.8718,58.894,4410.7088
2007-10-22 13:30:00,79.49,79.51,79.01,79.44,9436.86531951995,58.9162,58.9311,58.5605,58.8792,9436.8653
2007-10-22 13:35:00,79.45,79.45,79.38,79.43,4718.432659759975,58.8866,58.8866,58.8347,58.8718,4718.4327
2007-10-22 13:40:00,79.43,79.53,79.4,79.47,10154.887680787771,58.8718,58.9459,58.8495,58.9014,10154.8877
2007-10-22 13:45:00,79.48,79.51,79.45,79.5,5128.731151913016,58.9088,58.9311,58.8866,58.9237,5128.7312
2007-10-22 13:50:00,79.49,79.52,79.38,79.38,11283.208534208636,58.9162,58.9385,58.8347,58.8347,11283.2085
2007-10-22 13:55:00,79.39,79.43,79.32,79.34,6769.925120525182,58.8421,58.8718,58.7902,58.8051,6769.9251
2007-10-22 14:00:00,79.34,79.4,79.33,79.4,8308.544466099087,58.8051,58.8495,58.7977,58.8495,8308.5445
2007-10-22 14:05:00,79.38,79.42,79.32,79.33,8000.820596984306,58.8347,58.8644,58.7902,58.7977,8000.8206
2007-10-22 14:10:00,79.32,79.42,79.31,79.36,10154.887680787771,58.7902,58.8644,58.7828,58.8199,10154.8877
2007-10-22 14:15:00,79.39,79.49,79.37,79.47,6667.350497486921,58.8421,58.9162,58.8273,58.9014,6667.3505
2007-10-22 14:20:00,79.46,79.47,79.43,79.43,6051.902759257359,58.894,58.9014,58.8718,58.8718,6051.9028
2007-10-22 14:25:00,79.44,79.49,79.36,79.39,8411.119089137346,58.8792,58.9162,58.8199,58.8421,8411.1191
2007-10-22 14:30:00,79.39,79.43,79.36,79.38,7693.096727869524,58.8421,58.8718,58.8199,58.8347,7693.0967
2007-10-22 14:35:00,79.36,79.38,79.18,79.24,15386.193455739049,58.8199,58.8347,58.6865,58.731,15386.1935
2007-10-22 14:40:00,79.21,79.29,79.19,79.22,9847.163811672992,58.7087,58.768,58.6939,58.7161,9847.1638
2007-10-22 14:45:00,79.2,79.22,79.11,79.19,10052.313057749512,58.7013,58.7161,58.6346,58.6939,10052.3131
2007-10-22 14:50:00,79.19,79.21,79.11,79.19,12616.67863370602,58.6939,58.7087,58.6346,58.6939,12616.6786
2007-10-22 14:55:00,79.19,79.21,79.05,79.09,10770.335419017334,58.6939,58.7087,58.5901,58.6198,10770.3354
2007-10-22 15:00:00,79.11,79.13,78.93,78.95,17129.962047389476,58.6346,58.6494,58.5012,58.516,17129.962
2007-10-22 15:05:00,78.95,79.06,78.93,78.98,15488.76807877731,58.516,58.5975,58.5012,58.5382,15488.7681
2007-10-22 15:10:00,79.01,79.03,78.9,79.03,17950.559031695557,58.5605,58.5753,58.479,58.5753,17950.559
2007-10-22 15:15:00,79.04,79.09,78.9,78.91,15796.491947892093,58.5827,58.6198,58.479,58.4864,15796.4919
2007-10-22 15:20:00,78.94,78.98,78.89,78.95,14052.723356241666,58.5086,58.5382,58.4715,58.516,14052.7234
2007-10-22 15:25:00,78.95,78.97,78.88,78.96,11693.507026361678,58.516,58.5308,58.4641,58.5234,11693.507
2007-10-22 15:30:00,78.98,79.06,78.97,79.04,17335.111293465994,58.5382,58.5975,58.5308,58.5827,17335.1113
2007-10-22 15:35:00,79.04,79.11,79.04,79.04,9231.71607344343,58.5827,58.6346,58.5827,58.5827,9231.7161
2007-10-22 15:40:00,79.04,79.22,79.04,79.18,20002.051492460763,58.5827,58.7161,58.5827,58.6865,20002.0515
2007-10-22 15:45:00,79.21,79.24,79.15,79.24,16309.365063083393,58.7087,58.731,58.6642,58.731,16309.3651
2007-10-22 15:50:00,79.22,79.42,79.2,79.38,18668.58139296338,58.7161,58.8644,58.7013,58.8347,18668.5814
2007-10-22 15:55:00,79.37,79.46,79.29,79.46,28413.17058159811,58.8273,58.894,58.768,58.894,28413.1706
2007-10-23 09:30:00,79.65,79.86,79.46,79.67,36003.69268642938,59.0348,59.1905,58.894,59.0497,36003.6927
2007-10-23 09:35:00,79.67,79.69,79.51,79.59,8205.969843060826,59.0497,59.0645,58.9311,58.9904,8205.9698
2007-10-23 09:40:00,79.59,79.59,79.54,79.59,6667.350497486921,58.9904,58.9904,58.9533,58.9904,6667.3505
2007-10-23 09:45:00,79.58,79.59,79.54,79.58,14668.171094471229,58.983,58.9904,58.9533,58.983,14668.1711
2007-10-23 09:50:00,79.55,79.6,79.54,79.59,9642.014565596472,58.9607,58.9978,58.9533,58.9904,9642.0146
2007-10-23 09:55:00,79.58,79.59,79.44,79.45,11796.081649399935,58.983,58.9904,58.8792,58.8866,11796.0816
2007-10-23 10:00:00,79.44,79.49,79.39,79.44,12206.38014155298,58.8792,58.9162,58.8421,58.8792,12206.3801
2007-10-23 10:05:00,79.43,79.59,79.43,79.58,12103.80551851472,58.8718,58.9904,58.8718,58.983,12103.8055
2007-10-23 10:10:00,79.57,79.58,79.5,79.51,8205.969843060826,58.9755,58.983,58.9237,58.9311,8205.9698
2007-10-23 10:15:00,79.5,79.5,79.32,79.35,8205.969843060826,58.9237,58.9237,58.7902,58.8125,8205.9698
2007-10-23 10:20:00,79.33,79.33,79.24,79.29,10975.484665093856,58.7977,58.7977,58.731,58.768,10975.4847
2007-10-23 10:25:00,79.29,79.43,79.27,79.42,5949.328136219099,58.768,58.8718,58.7532,58.8644,5949.3281
2007-10-23 10:30:00,79.43,79.43,79.32,79.39,14052.723356241666,58.8718,58.8718,58.7902,58.8421,14052.7234
2007-10-23 10:35:00,79.42,79.48,79.33,79.45,22874.14093753205,58.8644,58.9088,58.7977,58.8866,22874.1409
2007-10-23 10:40:00,79.45,79.51,79.39,79.4,16719.663555236435,58.8866,58.9311,58.8421,58.8495,16719.6636
2007-10-23 10:45:00,79.39,79.43,79.35,79.41,6257.0520053338805,58.8421,58.8718,58.8125,58.857,6257.052
2007-10-23 10:50:00,79.42,79.48,79.4,79.42,9949.738434711251,58.8644,58.9088,58.8495,58.8644,9949.7384
2007-10-23 10:55:00,79.42,79.43,79.34,79.4,6257.0520053338805,58.8644,58.8718,58.8051,58.8495,6257.052
2007-10-23 11:00:00,79.38,79.39,79.22,79.26,8821.417581290389,58.8347,58.8421,58.7161,58.7458,8821.4176
2007-10-23 11:05:00,79.25,79.29,79.15,79.25,9642.014565596472,58.7384,58.768,58.6642,58.7384,9642.0146
2007-10-23 11:10:00,79.24,79.29,79.12,79.22,11590.932403323415,58.731,58.768,58.642,58.7161,11590.9324
2007-10-23 11:15:00,79.21,79.29,79.21,79.27,6975.074366601702,58.7087,58.768,58.7087,58.7532,6975.0744
2007-10-23 11:20:00,79.25,79.29,79.15,79.26,11796.081649399935,58.7384,58.768,58.6642,58.7458,11796.0816
2007-10-23 11:25:00,79.26,79.31,79.21,79.3,8513.693712175607,58.7458,58.7828,58.7087,58.7754,8513.6937
2007-10-23 11:30:00,79.3,79.32,79.13,79.14,14975.894963586008,58.7754,58.7902,58.6494,58.6568,14975.895
2007-10-23 11:35:00,79.13,79.14,79.07,79.08,7590.522104831264,58.6494,58.6568,58.605,58.6124,7590.5221
2007-10-23 11:40:00,79.08,79.12,79.05,79.1,5846.753513180839,58.6124,58.642,58.5901,58.6272,5846.7535
2007-10-23 11:45:00,79.11,79.2,79.07,79.19,6769.925120525182,58.6346,58.7013,58.605,58.6939,6769.9251
2007-10-23 11:50:00,79.2,79.27,79.19,79.22,5333.880397989537,58.7013,58.7532,58.6939,58.7161,5333.8804
2007-10-23 11:55:00,79.2,79.25,79.13,79.25,3179.8133141860703,58.7013,58.7384,58.6494,58.7384,3179.8133
2007-10-23 12:00:00,79.26,79.42,79.26,79.38,6975.074366601702,58.7458,58.8644,58.7458,58.8347,6975.0744
2007-10-23 12:05:00,79.38,79.38,79.25,79.25,5231.305774951277,58.8347,58.8347,58.7384,58.7384,5231.3058
2007-10-23 12:10:00,79.26,79.33,79.24,79.33,5128.731151913016,58.7458,58.7977,58.731,58.7977,5128.7312
2007-10-23 12:15:00,79.3,79.32,79.21,79.29,6051.902759257359,58.7754,58.7902,58.7087,58.768,6051.9028
2007-10-23 12:20:00,79.3,79.33,79.26,79.3,3384.962560262591,58.7754,58.7977,58.7458,58.7754,3384.9626
2007-10-23 12:25:00,79.3,79.3,79.2,79.24,4923.581905836496,58.7754,58.7754,58.7013,58.731,4923.5819
2007-10-23 12:30:00,79.25,79.31,79.21,79.27,7385.372858754744,58.7384,58.7828,58.7087,58.7532,7385.3729
2007-10-23 12:35:00,79.26,79.27,79.18,79.23,7590.522104831264,58.7458,58.7532,58.6865,58.7235,7590.5221
2007-10-23 12:40:00,79.25,79.26,79.2,79.24,4821.007282798236,58.7384,58.7458,58.7013,58.731,4821.0073
2007-10-23 12:45:00,79.22,79.28,79.2,79.21,3692.686429377372,58.7161,58.7606,58.7013,58.7087,3692.6864
2007-10-23 12:50:00,79.2,79.23,79.2,79.22,3692.686429377372,58.7013,58.7235,58.7013,58.7161,3692.6864
2007-10-23 12:55:00,79.23,79.24,79.14,79.18,2872.089445071289,58.7235,58.731,58.6568,58.6865,2872.0894
2007-10-23 13:00:00,79.18,79.18,79.11,79.17,7282.798235716484,58.6865,58.6865,58.6346,58.6791,7282.7982
2007-10-23 13:05:00,79.17,79.35,79.17,79.35,7487.947481793004,58.6791,58.8125,58.6791,58.8125,7487.9475
2007-10-23 13:10:00,79.36,79.36,79.26,79.28,5539.029644066058,58.8199,58.8199,58.7458,58.7606,5539.0296
2007-10-23 13:15:00,79.28,79.3,79.2,79.2,6462.201251410401,58.7606,58.7754,58.7013,58.7013,6462.2013
2007-10-23 13:20:00,79.21,79.25,79.19,79.24,4102.984921530413,58.7087,58.7384,58.6939,58.731,4102.9849
2007-10-23 13:25:00,79.24,79.25,79.15,79.19,5231.305774951277,58.731,58.7384,58.6642,58.6939,5231.3058
2007-10-23 13:30:00,79.19,79.26,79.14,79.26,5231.305774951277,58.6939,58.7458,58.6568,58.7458,5231.3058
2007-10-23 13:35:00,79.25,79.28,79.19,79.21,9026.566827366907,58.7384,58.7606,58.6939,58.7087,9026.5668
2007-10-23 13:40:00,79.22,79.22,79.16,79.21,8000.820596984306,58.7161,58.7161,58.6717,58.7087,8000.8206
2007-10-23 13:45:00,79.21,79.25,79.12,79.14,6975.074366601702,58.7087,58.7384,58.642,58.6568,6975.0744
2007-10-23 13:50:00,79.15,79.16,79.09,79.1,4513.283413683455,58.6642,58.6717,58.6198,58.6272,4513.2834
2007-10-23 13:55:00,79.1,79.25,79.08,79.22,6257.0520053338805,58.6272,58.7384,58.6124,58.7161,6257.052
2007-10-23 14:00:00,79.22,79.37,79.22,79.3,10052.313057749512,58.7161,58.8273,58.7161,58.7754,10052.3131
2007-10-23 14:05:00,79.3,79.43,79.3,79.34,9436.86531951995,58.7754,58.8718,58.7754,58.8051,9436.8653
2007-10-23 14:10:00,79.37,79.43,79.3,79.3,6667.350497486921,58.8273,58.8718,58.7754,58.7754,6667.3505
2007-10-23 14:15:00,79.32,79.44,79.24,79.41,24310.1856600677,58.7902,58.8792,58.731,58.857,24310.1857
2007-10-23 14:20:00,79.39,79.51,79.39,79.51,8821.417581290389,58.8421,58.9311,58.8421,58.9311,8821.4176
2007-10-23 14:25:00,79.48,79.56,79.47,79.55,6564.775874448661,58.9088,58.9681,58.9014,58.9607,6564.7759
2007-10-23 14:30:00,79.54,79.58,79.45,79.46,10462.611549902556,58.9533,58.983,58.8866,58.894,10462.6115
2007-10-23 14:35:00,79.46,79.46,79.4,79.43,7385.372858754744,58.894,58.894,58.8495,58.8718,7385.3729
2007-10-23 14:40:00,79.43,79.49,79.4,79.45,8616.268335213868,58.8718,58.9162,58.8495,58.8866,8616.2683
2007-10-23 14:45:00,79.47,79.49,79.36,79.36,20617.49923069033,58.9014,58.9162,58.8199,58.8199,20617.4992
2007-10-23 14:50:00,79.36,79.42,79.34,79.36,16001.641193968611,58.8199,58.8644,58.8051,58.8199,16001.6412
2007-10-23 14:55:00,79.37,79.39,79.31,79.32,15078.46958662427,58.8273,58.8421,58.7828,58.7902,15078.4696
2007-10-23 15:00:00,79.3,79.37,79.27,79.35,17847.984408657296,58.7754,58.8273,58.7532,58.8125,17847.9844
2007-10-23 15:05:00,79.36,79.37,79.24,79.27,18463.43214688686,58.8199,58.8273,58.731,58.7532,18463.4321
2007-10-23 15:10:00,79.27,79.27,79.08,79.08,12411.5293876295,58.7532,58.7532,58.6124,58.6124,12411.5294
2007-10-23 15:15:00,79.12,79.21,79.06,79.15,13847.574110165144,58.642,58.7087,58.5975,58.6642,13847.5741
2007-10-23 15:20:00,79.17,79.18,79.08,79.1,13539.850241050364,58.6791,58.6865,58.6124,58.6272,13539.8502
2007-10-23 15:25:00,79.14,79.34,79.14,79.32,11693.507026361678,58.6568,58.8051,58.6568,58.7902,11693.507
2007-10-23 15:30:00,79.33,79.54,79.31,79.45,31490.40927274592,58.7977,58.9533,58.7828,58.8866,31490.4093
2007-10-23 15:35:00,79.45,79.59,79.44,79.55,26977.125859062467,58.8866,58.9904,58.8792,58.9607,26977.1259
2007-10-23 15:40:00,79.55,79.74,79.54,79.73,27797.72284336855,58.9607,59.1015,58.9533,59.0941,27797.7228
2007-10-23 15:45:00,79.73,79.74,79.56,79.61,17950.559031695557,59.0941,59.1015,58.9681,59.0052,17950.559
2007-10-23 15:50:00,79.61,79.63,79.54,79.61,20002.051492460763,59.0052,59.02,58.9533,59.0052,20002.0515
2007-10-23 15:55:00,79.64,79.72,79.55,79.72,24617.90952918248,59.0274,59.0867,58.9607,59.0867,24617.9095
2007-10-24 09:30:00,79.5,79.72,79.45,79.68,14873.320340547749,58.9237,59.0867,58.8866,59.0571,14873.3203
2007-10-24 09:35:00,79.68,79.74,79.49,79.49,7898.245973946045,59.0571,59.1015,58.9162,58.9162,7898.246
2007-10-24 09:40:00,79.58,79.62,79.5,79.52,9744.58918863473,58.983,59.0126,58.9237,58.9385,9744.5892
2007-10-24 09:45:00,79.52,79.52,79.37,79.41,5436.455021027798,58.9385,58.9385,58.8273,58.857,5436.455
2007-10-24 09:50:00,79.4,79.4,79.29,79.33,5744.178890142579,58.8495,58.8495,58.768,58.7977,5744.1789
2007-10-24 09:55:00,79.33,79.36,79.18,79.24,10154.887680787771,58.7977,58.8199,58.6865,58.731,10154.8877
2007-10-24 10:00:00,79.2,79.26,79.03,79.19,19386.6037542312,58.7013,58.7458,58.5753,58.6939,19386.6038
2007-10-24 10:05:00,79.18,79.28,79.03,79.13,13129.551748897322,58.6865,58.7606,58.5753,58.6494,13129.5517
2007-10-24 10:10:00,79.13,79.18,78.94,79.0,12821.82787978254,58.6494,58.6865,58.5086,58.5531,12821.8279
2007-10-24 10:15:00,79.02,79.02,78.94,78.96,6975.074366601702,58.5679,58.5679,58.5086,58.5234,6975.0744
2007-10-24 10:20:00,78.95,79.03,78.95,79.03,6872.499743563442,58.516,58.5753,58.516,58.5753,6872.4997
2007-10-24 10:25:00,79.01,79.04,78.93,79.04,5333.880397989537,58.5605,58.5827,58.5012,58.5827,5333.8804
2007-10-24 10:30:00,78.99,79.01,78.89,78.95,10052.313057749512,58.5457,58.5605,58.4715,58.516,10052.3131
2007-10-24 10:35:00,78.93,79.03,78.92,78.93,6564.775874448661,58.5012,58.5753,58.4938,58.5012,6564.7759
2007-10-24 10:40:00,78.93,79.06,78.88,79.04,12616.67863370602,58.5012,58.5975,58.4641,58.5827,12616.6786
2007-10-24 10:45:00,79.05,79.05,78.81,78.93,14668.171094471229,58.5901,58.5901,58.4122,58.5012,14668.1711
2007-10-24 10:50:00,78.9,78.9,78.83,78.83,8205.969843060826,58.479,58.479,58.4271,58.4271,8205.9698
2007-10-24 10:55:00,78.83,78.98,78.83,78.96,10257.462303826032,58.4271,58.5382,58.4271,58.5234,10257.4623
2007-10-24 11:00:00,78.96,79.0,78.87,78.98,9436.86531951995,58.5234,58.5531,58.4567,58.5382,9436.8653
2007-10-24 11:05:00,78.98,78.98,78.84,78.84,7077.648989639963,58.5382,58.5382,58.4345,58.4345,7077.649
2007-10-24 11:10:00,78.84,78.91,78.77,78.85,10360.036926864292,58.4345,58.4864,58.3826,58.4419,10360.0369
2007-10-24 11:15:00,78.84,78.84,78.64,78.68,26566.827366909427,58.4345,58.4345,58.2862,58.3159,26566.8274
2007-10-24 11:20:00,78.65,78.78,78.65,78.78,15078.46958662427,58.2937,58.39,58.2937,58.39,15078.4696
2007-10-24 11:25:00,78.78,78.8,78.72,78.76,11078.059288132115,58.39,58.4048,58.3455,58.3752,11078.0593
2007-10-24 11:30:00,78.78,78.88,78.74,78.78,9129.14145040517,58.39,58.4641,58.3604,58.39,9129.1415
2007-10-24 11:35:00,78.83,78.98,78.79,78.98,11590.932403323415,58.4271,58.5382,58.3974,58.5382,11590.9324
2007-10-24 11:40:00,78.95,79.0,78.91,78.93,5026.156528874756,58.516,58.5531,58.4864,58.5012,5026.1565
2007-10-24 11:45:00,78.9,78.93,78.84,78.88,6462.201251410401,58.479,58.5012,58.4345,58.4641,6462.2013
2007-10-24 11:50:00,78.86,78.89,78.82,78.84,6257.0520053338805,58.4493,58.4715,58.4197,58.4345,6257.052
2007-10-24 11:55:00,78.84,78.84,78.72,78.79,14873.320340547749,58.4345,58.4345,58.3455,58.3974,14873.3203
2007-10-24 12:00:00,78.76,78.79,78.67,78.75,13334.700994973842,58.3752,58.3974,58.3085,58.3678,13334.701
2007-10-24 12:05:00,78.76,78.95,78.75,78.95,7282.798235716484,58.3752,58.516,58.3678,58.516,7282.7982
2007-10-24 12:10:00,78.95,79.02,78.94,78.98,4718.432659759975,58.516,58.5679,58.5086,58.5382,4718.4327
2007-10-24 12:15:00,78.97,79.02,78.97,78.99,6051.902759257359,58.5308,58.5679,58.5308,58.5457,6051.9028
2007-10-24 12:20:00,78.98,78.98,78.82,78.86,6667.350497486921,58.5382,58.5382,58.4197,58.4493,6667.3505
2007-10-24 12:25:00,78.86,78.9,78.82,78.86,5231.305774951277,58.4493,58.479,58.4197,58.4493,5231.3058
2007-10-24 12:30:00,78.87,78.96,78.8,78.93,8923.992204328648,58.4567,58.5234,58.4048,58.5012,8923.9922
2007-10-24 12:35:00,78.89,78.9,78.76,78.8,4821.007282798236,58.4715,58.479,58.3752,58.4048,4821.0073
2007-10-24 12:40:00,78.79,78.84,78.73,78.77,6051.902759257359,58.3974,58.4345,58.353,58.3826,6051.9028
2007-10-24 12:45:00,78.79,78.79,78.69,78.72,4923.581905836496,58.3974,58.3974,58.3233,58.3455,4923.5819
2007-10-24 12:50:00,78.72,78.8,78.65,78.67,7795.671350907785,58.3455,58.4048,58.2937,58.3085,7795.6714
2007-10-24 12:55:00,78.65,78.72,78.62,78.68,5641.604267104318,58.2937,58.3455,58.2714,58.3159,5641.6043
2007-10-24 13:00:00,78.71,78.72,78.61,78.65,10257.462303826032,58.3381,58.3455,58.264,58.2937,10257.4623
2007-10-24 13:05:00,78.66,78.78,78.65,78.78,7693.096727869524,58.3011,58.39,58.2937,58.39,7693.0967
2007-10-24 13:10:00,78.78,78.82,78.75,78.81,7693.096727869524,58.39,58.4197,58.3678,58.4122,7693.0967
2007-10-24 13:15:00,78.82,78.82,78.7,78.8,15283.61883270079,58.4197,58.4197,58.3307,58.4048,15283.6188
2007-10-24 13:20:00,78.81,78.82,78.7,78.82,16924.812801312954,58.4122,58.4197,58.3307,58.4197,16924.8128
2007-10-24 13:25:00,78.8,78.95,78.79,78.93,9539.43994255821,58.4048,58.516,58.3974,58.5012,9539.4399
2007-10-24 13:30:00,78.96,79.06,78.93,79.04,16924.812801312954,58.5234,58.5975,58.5012,58.5827,16924.8128
2007-10-24 13:35:00,79.04,79.04,78.93,78.98,12719.25325674428,58.5827,58.5827,58.5012,58.5382,12719.2533
2007-10-24 13:40:00,78.97,79.02,78.85,78.9,18771.15601600164,58.5308,58.5679,58.4419,58.479,18771.156
2007-10-24 13:45:00,78.88,79.03,78.88,79.0,4102.984921530413,58.4641,58.5753,58.4641,58.5531,4102.9849
2007-10-24 13:50:00,78.99,79.04,78.81,78.93,16206.790440045132,58.5457,58.5827,58.4122,58.5012,16206.7904
2007-10-24 13:55:00,78.92,78.93,78.76,78.92,6257.0520053338805,58.4938,58.5012,58.3752,58.4938,6257.052
2007-10-24 14:00:00,78.91,78.93,78.73,78.76,12514.10401066776,58.4864,58.5012,58.353,58.3752,12514.104
2007-10-24 14:05:00,78.77,78.84,78.76,78.79,4205.559544568673,58.3826,58.4345,58.3752,58.3974,4205.5595
2007-10-24 14:10:00,78.78,78.87,78.72,78.76,9847.163811672992,58.39,58.4567,58.3455,58.3752,9847.1638
2007-10-24 14:15:00,78.72,78.85,78.72,78.79,7282.798235716484,58.3455,58.4419,58.3455,58.3974,7282.7982
2007-10-24 14:20:00,78.78,79.06,78.78,79.01,14770.745717509488,58.39,58.5975,58.39,58.5605,14770.7457
2007-10-24 14:25:00,79.0,79.21,78.92,79.2,18360.8575238486,58.5531,58.7087,58.4938,58.7013,18360.8575
2007-10-24 14:30:00,79.2,79.35,79.14,79.35,12616.67863370602,58.7013,58.8125,58.6568,58.8125,12616.6786
2007-10-24 14:35:00,79.33,79.35,79.16,79.27,12103.80551851472,58.7977,58.8125,58.6717,58.7532,12103.8055
2007-10-24 14:40:00,79.26,79.26,79.07,79.16,11283.208534208636,58.7458,58.7458,58.605,58.6717,11283.2085
2007-10-24 14:45:00,79.19,79.22,79.1,79.15,8821.417581290389,58.6939,58.7161,58.6272,58.6642,8821.4176
2007-10-24 14:50:00,79.15,79.23,79.1,79.19,6667.350497486921,58.6642,58.7235,58.6272,58.6939,6667.3505
2007-10-24 14:55:00,79.18,79.29,79.07,79.24,14052.723356241666,58.6865,58.768,58.605,58.731,14052.7234
2007-10-24 15:00:00,79.29,79.38,79.19,79.33,13539.850241050364,58.768,58.8347,58.6939,58.7977,13539.8502
2007-10-24 15:05:00,79.31,79.48,79.25,79.48,12719.25325674428,58.7828,58.9088,58.7384,58.9088,12719.2533
2007-10-24 15:10:00,79.5,79.73,79.45,79.59,21540.670838034668,58.9237,59.0941,58.8866,58.9904,21540.6708
2007-10-24 15:15:00,79.62,79.62,79.43,79.54,13129.551748897322,59.0126,59.0126,58.8718,58.9533,13129.5517
2007-10-24 15:20:00,79.54,79.57,79.46,79.51,15796.491947892093,58.9533,58.9755,58.894,58.9311,15796.4919
2007-10-24 15:25:00,79.48,79.56,79.41,79.55,17642.835162580777,58.9088,58.9681,58.857,58.9607,17642.8352
2007-10-24 15:30:00,79.56,79.6,79.36,79.36,17437.685916504255,58.9681,58.9978,58.8199,58.8199,17437.6859
2007-10-24 15:35:00,79.35,79.43,79.24,79.27,13642.424864088624,58.8125,58.8718,58.731,58.7532,13642.4249
2007-10-24 15:40:00,79.27,79.33,79.12,79.18,22361.26782234076,58.7532,58.7977,58.642,58.6865,22361.2678
2007-10-24 15:45:00,79.18,79.28,79.16,79.28,14052.723356241666,58.6865,58.7606,58.6717,58.7606,14052.7234
2007-10-24 15:50:00,79.27,79.62,79.23,79.62,27079.70048210073,58.7532,59.0126,58.7235,59.0126,27079.7005
2007-10-24 15:55:00,79.59,79.82,79.59,79.77,50774.43840393886,58.9904,59.1608,58.9904,59.1238,50774.4384
2007-10-25 09:30:00,79.92,80.09,79.82,80.02,11590.932403323415,59.235,59.361,59.1608,59.3091,11590.9324
2007-10-25 09:35:00,80.01,80.11,80.0,80.04,4410.708790645194,59.3017,59.3758,59.2942,59.3239,4410.7088
2007-10-25 09:40:00,80.02,80.24,79.96,79.99,14257.872602318186,59.3091,59.4721,59.2646,59.2868,14257.8726
2007-10-25 09:45:00,79.96,80.16,79.96,80.16,11180.633911170376,59.2646,59.4128,59.2646,59.4128,11180.6339
2007-10-25 09:50:00,80.13,80.25,80.01,80.15,21950.969330187712,59.3906,59.4795,59.3017,59.4054,21950.9693
2007-10-25 09:55:00,80.08,80.1,79.88,79.97,15181.044209662528,59.3535,59.3684,59.2053,59.272,15181.0442
2007-10-25 10:00:00,80.02,80.1,79.95,80.09,9129.14145040517,59.3091,59.3684,59.2572,59.361,9129.1415
2007-10-25 10:05:00,80.08,80.09,80.01,80.03,8411.119089137346,59.3535,59.361,59.3017,59.3165,8411.1191
2007-10-25 10:10:00,80.03,80.14,80.02,80.12,25233.35726741204,59.3165,59.398,59.3091,59.3832,25233.3573
2007-10-25 10:15:00,80.11,80.57,80.06,80.57,45337.983382911065,59.3758,59.7167,59.3387,59.7167,45337.9834
2007-10-25 10:20:00,80.54,80.63,80.5,80.6,10975.484665093856,59.6945,59.7612,59.6648,59.739,10975.4847
2007-10-25 10:25:00,80.61,80.71,80.54,80.63,9539.43994255821,59.7464,59.8205,59.6945,59.7612,9539.4399
2007-10-25 10:30:00,80.64,80.64,80.58,80.59,5436.455021027798,59.7686,59.7686,59.7241,59.7315,5436.455
2007-10-25 10:35:00,80.58,80.73,80.58,80.72,8718.842958252128,59.7241,59.8353,59.7241,59.8279,8718.843
2007-10-25 10:40:00,80.74,80.76,80.67,80.7,7077.648989639963,59.8427,59.8575,59.7908,59.8131,7077.649
2007-10-25 10:45:00,80.69,80.96,80.63,80.91,19181.45450815468,59.8057,60.0058,59.7612,59.9687,19181.4545
2007-10-25 10:50:00,80.94,81.02,80.92,80.96,10770.335419017334,59.991,60.0503,59.9761,60.0058,10770.3354
2007-10-25 10:55:00,80.94,80.96,80.9,80.9,5949.328136219099,59.991,60.0058,59.9613,59.9613,5949.3281
2007-10-25 11:00:00,80.88,80.94,80.72,80.72,7693.096727869524,59.9465,59.991,59.8279,59.8279,7693.0967
2007-10-25 11:05:00,80.72,80.91,80.67,80.91,13129.551748897322,59.8279,59.9687,59.7908,59.9687,13129.5517
2007-10-25 11:10:00,80.93,81.0,80.85,80.94,8616.268335213868,59.9835,60.0354,59.9243,59.991,8616.2683
2007-10-25 11:15:00,80.92,80.92,80.77,80.87,11898.656272438198,59.9761,59.9761,59.865,59.9391,11898.6563
2007-10-25 11:20:00,80.87,80.93,80.85,80.92,12308.95476459124,59.9391,59.9835,59.9243,59.9761,12308.9548
2007-10-25 11:25:00,80.93,81.06,80.9,81.03,10667.760795979077,59.9835,60.0799,59.9613,60.0577,10667.7608
2007-10-25 11:30:00,81.04,81.11,80.99,81.02,10462.611549902556,60.0651,60.117,60.028,60.0503,10462.6115
2007-10-25 11:35:00,80.98,81.02,80.92,80.92,3692.686429377372,60.0206,60.0503,59.9761,59.9761,3692.6864
2007-10-25 11:40:00,80.92,80.93,80.89,80.9,6462.201251410401,59.9761,59.9835,59.9539,59.9613,6462.2013
2007-10-25 11:45:00,80.9,81.07,80.9,81.02,8000.820596984306,59.9613,60.0873,59.9613,60.0503,8000.8206
2007-10-25 11:50:00,81.02,81.2,81.01,81.19,17129.962047389476,60.0503,60.1837,60.0428,60.1763,17129.962
2007-10-25 11:55:00,81.19,81.34,81.13,81.33,18053.13365473381,60.1763,60.2874,60.1318,60.28,18053.1337
2007-10-25 12:00:00,81.32,81.35,81.19,81.32,21232.94696891989,60.2726,60.2948,60.1763,60.2726,21232.947
2007-10-25 12:05:00,81.34,81.71,81.32,81.56,42465.89393783978,60.2874,60.5617,60.2726,60.4505,42465.8939
2007-10-25 12:10:00,81.6,81.63,81.51,81.52,17027.387424351215,60.4801,60.5024,60.4134,60.4208,17027.3874
2007-10-25 12:15:00,81.49,81.61,81.49,81.57,5436.455021027798,60.3986,60.4875,60.3986,60.4579,5436.455
2007-10-25 12:20:00,81.52,81.66,81.45,81.66,6257.0520053338805,60.4208,60.5246,60.369,60.5246,6257.052
2007-10-25 12:25:00,81.63,81.66,81.59,81.64,5846.753513180839,60.5024,60.5246,60.4727,60.5098,5846.7535
2007-10-25 12:30:00,81.64,81.67,81.52,81.54,7385.372858754744,60.5098,60.532,60.4208,60.4357,7385.3729
2007-10-25 12:35:00,81.52,81.54,81.46,81.5,5026.156528874756,60.4208,60.4357,60.3764,60.406,5026.1565
2007-10-25 12:40:00,81.48,81.52,81.43,81.47,7180.223612678223,60.3912,60.4208,60.3541,60.3838,7180.2236
2007-10-25 12:45:00,81.49,81.53,81.43,81.45,9129.14145040517,60.3986,60.4283,60.3541,60.369,9129.1415
2007-10-25 12:50:00,81.45,81.58,81.45,81.57,4718.432659759975,60.369,60.4653,60.369,60.4579,4718.4327
2007-10-25 12:55:00,81.57,81.63,81.53,81.55,5231.305774951277,60.4579,60.5024,60.4283,60.4431,5231.3058
2007-10-25 13:00:00,81.55,81.59,81.47,81.52,8718.842958252128,60.4431,60.4727,60.3838,60.4208,8718.843
2007-10-25 13:05:00,81.5,81.5,81.36,81.43,42055.59544568673,60.406,60.406,60.3023,60.3541,42055.5954
2007-10-25 13:10:00,81.39,81.6,81.39,81.53,10565.186172940814,60.3245,60.4801,60.3245,60.4283,10565.1862
2007-10-25 13:15:00,81.48,81.6,81.38,81.5,9026.566827366907,60.3912,60.4801,60.3171,60.406,9026.5668
2007-10-25 13:20:00,81.45,81.51,81.35,81.48,17027.387424351215,60.369,60.4134,60.2948,60.3912,17027.3874
2007-10-25 13:25:00,81.47,81.55,81.39,81.4,8205.969843060826,60.3838,60.4431,60.3245,60.3319,8205.9698
2007-10-25 13:30:00,81.4,81.6,81.4,81.44,9436.86531951995,60.3319,60.4801,60.3319,60.3615,9436.8653
2007-10-25 13:35:00,81.43,81.52,81.36,81.36,10462.611549902556,60.3541,60.4208,60.3023,60.3023,10462.6115
2007-10-25 13:40:00,81.37,81.48,81.3,81.43,10667.760795979077,60.3097,60.3912,60.2578,60.3541,10667.7608
2007-10-25 13:45:00,81.38,81.38,81.21,81.24,10975.484665093856,60.3171,60.3171,60.1911,60.2133,10975.4847
2007-10-25 13:50:00,81.24,81.25,81.12,81.14,10052.313057749512,60.2133,60.2207,60.1244,60.1392,10052.3131
2007-10-25 13:55:00,81.13,81.21,81.0,81.2,18258.28290081034,60.1318,60.1911,60.0354,60.1837,18258.2829
2007-10-25 14:00:00,81.17,81.18,80.92,81.05,15283.61883270079,60.1614,60.1688,59.9761,60.0725,15283.6188
2007-10-25 14:05:00,81.05,81.06,80.97,80.97,6769.925120525182,60.0725,60.0799,60.0132,60.0132,6769.9251
2007-10-25 14:10:00,80.96,81.11,80.96,81.11,10872.910042055595,60.0058,60.117,60.0058,60.117,10872.91
2007-10-25 14:15:00,81.1,81.11,81.03,81.05,10667.760795979077,60.1095,60.117,60.0577,60.0725,10667.7608
2007-10-25 14:20:00,81.07,81.28,81.04,81.26,12411.5293876295,60.0873,60.243,60.0651,60.2281,12411.5294
2007-10-25 14:25:00,81.28,81.31,81.09,81.21,13437.275618012103,60.243,60.2652,60.1021,60.1911,13437.2756
2007-10-25 14:30:00,81.22,81.27,81.09,81.19,9539.43994255821,60.1985,60.2355,60.1021,60.1763,9539.4399
2007-10-25 14:35:00,81.19,81.37,81.15,81.28,10667.760795979077,60.1763,60.3097,60.1466,60.243,10667.7608
2007-10-25 14:40:00,81.28,81.47,81.28,81.32,15796.491947892093,60.243,60.3838,60.243,60.2726,15796.4919
2007-10-25 14:45:00,81.3,81.4,81.27,81.33,14770.745717509488,60.2578,60.3319,60.2355,60.28,14770.7457
2007-10-25 14:50:00,81.36,81.46,81.29,81.41,10667.760795979077,60.3023,60.3764,60.2504,60.3393,10667.7608
2007-10-25 14:55:00,81.43,81.64,81.27,81.59,17335.111293465994,60.3541,60.5098,60.2355,60.4727,17335.1113
2007-10-25 15:00:00,81.6,81.6,81.37,81.37,11283.208534208636,60.4801,60.4801,60.3097,60.3097,11283.2085
2007-10-25 15:05:00,81.38,81.41,81.24,81.28,15488.76807877731,60.3171,60.3393,60.2133,60.243,15488.7681
2007-10-25 15:10:00,81.3,81.42,81.29,81.3,11180.633911170376,60.2578,60.3467,60.2504,60.2578,11180.6339
2007-10-25 15:15:00,81.3,81.52,81.3,81.52,8103.395220022566,60.2578,60.4208,60.2578,60.4208,8103.3952
2007-10-25 15:20:00,81.52,81.53,81.33,81.33,18053.13365473381,60.4208,60.4283,60.28,60.28,18053.1337
2007-10-25 15:25:00,81.36,81.43,81.26,81.28,21848.39470714945,60.3023,60.3541,60.2281,60.243,21848.3947
2007-10-25 15:30:00,81.3,81.31,81.16,81.24,17027.387424351215,60.2578,60.2652,60.154,60.2133,17027.3874
2007-10-25 15:35:00,81.25,81.33,81.2,81.32,15693.91732485383,60.2207,60.28,60.1837,60.2726,15693.9173
2007-10-25 15:40:00,81.28,81.51,81.28,81.49,23387.01405272336,60.243,60.4134,60.243,60.3986,23387.0141
2007-10-25 15:45:00,81.49,81.61,81.42,81.57,23387.01405272336,60.3986,60.4875,60.3467,60.4579,23387.0141
2007-10-25 15:50:00,81.57,81.64,81.5,81.61,15386.193455739049,60.4579,60.5098,60.406,60.4875,15386.1935
2007-10-25 15:55:00,81.63,81.66,81.37,81.39,28618.31982767464,60.5024,60.5246,60.3097,60.3245,28618.3198
2007-10-26 09:30:00,81.89,82.22,81.89,81.95,19591.753000307723,60.6951,60.9397,60.6951,60.7395,19591.753
2007-10-26 09:35:00,81.95,82.07,81.9,81.9,11385.783157246897,60.7395,60.8285,60.7025,60.7025,11385.7832
2007-10-26 09:40:00,81.89,82.04,81.76,82.02,17335.111293465994,60.6951,60.8063,60.5987,60.7914,17335.1113
2007-10-26 09:45:00,81.98,82.03,81.89,81.95,13437.275618012103,60.7618,60.7988,60.6951,60.7395,13437.2756
2007-10-26 09:50:00,81.96,81.99,81.89,81.89,14463.021848394706,60.747,60.7692,60.6951,60.6951,14463.0218
2007-10-26 09:55:00,81.9,82.02,81.8,81.9,20617.49923069033,60.7025,60.7914,60.6284,60.7025,20617.4992
2007-10-26 10:00:00,81.85,81.88,81.69,81.74,14565.596471432968,60.6654,60.6877,60.5468,60.5839,14565.5965
2007-10-26 10:05:00,81.76,81.84,81.76,81.83,6154.47738229562,60.5987,60.658,60.5987,60.6506,6154.4774
2007-10-26 10:10:00,81.81,81.88,81.76,81.76,11283.208534208636,60.6358,60.6877,60.5987,60.5987,11283.2085
2007-10-26 10:15:00,81.78,81.82,81.76,81.8,5846.753513180839,60.6135,60.6432,60.5987,60.6284,5846.7535
2007-10-26 10:20:00,81.77,81.98,81.77,81.98,8205.969843060826,60.6061,60.7618,60.6061,60.7618,8205.9698
2007-10-26 10:25:00,81.94,82.09,81.94,82.03,12821.82787978254,60.7321,60.8433,60.7321,60.7988,12821.8279
2007-10-26 10:30:00,82.02,82.04,81.88,81.93,9847.163811672992,60.7914,60.8063,60.6877,60.7247,9847.1638
2007-10-26 10:35:00,81.93,82.0,81.92,81.94,10360.036926864292,60.7247,60.7766,60.7173,60.7321,10360.0369
2007-10-26 10:40:00,81.94,81.94,81.78,81.82,11385.783157246897,60.7321,60.7321,60.6135,60.6432,11385.7832
2007-10-26 10:45:00,81.81,81.91,81.81,81.89,10667.760795979077,60.6358,60.7099,60.6358,60.6951,10667.7608
2007-10-26 10:50:00,81.86,81.91,81.84,81.91,5128.731151913016,60.6728,60.7099,60.658,60.7099,5128.7312
2007-10-26 10:55:00,81.89,82.01,81.89,81.92,6257.0520053338805,60.6951,60.784,60.6951,60.7173,6257.052
2007-10-26 11:00:00,81.96,82.0,81.96,81.98,4718.432659759975,60.747,60.7766,60.747,60.7618,4718.4327
2007-10-26 11:05:00,81.99,82.0,81.93,81.94,8000.820596984306,60.7692,60.7766,60.7247,60.7321,8000.8206
2007-10-26 11:10:00,81.93,82.03,81.93,81.99,8205.969843060826,60.7247,60.7988,60.7247,60.7692,8205.9698
2007-10-26 11:15:00,82.0,82.0,81.85,81.89,15899.06657093035,60.7766,60.7766,60.6654,60.6951,15899.0666
2007-10-26 11:20:00,81.9,81.97,81.87,81.96,9949.738434711251,60.7025,60.7544,60.6803,60.747,9949.7384
2007-10-26 11:25:00,81.96,82.07,81.93,82.06,9231.71607344343,60.747,60.8285,60.7247,60.8211,9231.7161
2007-10-26 11:30:00,82.06,82.12,82.04,82.09,6257.0520053338805,60.8211,60.8655,60.8063,60.8433,6257.052
2007-10-26 11:35:00,82.08,82.11,82.02,82.05,6359.626628372141,60.8359,60.8581,60.7914,60.8137,6359.6266
2007-10-26 11:40:00,82.05,82.09,82.02,82.02,3077.2386911478097,60.8137,60.8433,60.7914,60.7914,3077.2387
2007-10-26 11:45:00,82.02,82.07,82.02,82.04,6667.350497486921,60.7914,60.8285,60.7914,60.8063,6667.3505
2007-10-26 11:50:00,82.06,82.09,82.03,82.07,6872.499743563442,60.8211,60.8433,60.7988,60.8285,6872.4997
2007-10-26 11:55:00,82.04,82.06,81.94,81.94,9026.566827366907,60.8063,60.8211,60.7321,60.7321,9026.5668
2007-10-26 12:00:00,81.93,81.93,81.81,81.85,16924.812801312954,60.7247,60.7247,60.6358,60.6654,16924.8128
2007-10-26 12:05:00,81.85,81.99,81.84,81.99,15693.91732485383,60.6654,60.7692,60.658,60.7692,15693.9173
2007-10-26 12:10:00,82.0,82.07,81.98,82.04,11693.507026361678,60.7766,60.8285,60.7618,60.8063,11693.507
2007-10-26 12:15:00,82.03,82.11,82.02,82.02,14770.745717509488,60.7988,60.8581,60.7914,60.7914,14770.7457
2007-10-26 12:20:00,82.05,82.12,82.04,82.09,7487.947481793004,60.8137,60.8655,60.8063,60.8433,7487.9475
2007-10-26 12:25:00,82.1,82.15,82.09,82.15,10360.036926864292,60.8507,60.8878,60.8433,60.8878,10360.0369
2007-10-26 12:30:00,82.14,82.16,82.14,82.14,8103.395220022566,60.8804,60.8952,60.8804,60.8804,8103.3952
2007-10-26 12:35:00,82.13,82.15,82.11,82.12,10257.462303826032,60.873,60.8878,60.8581,60.8655,10257.4623
2007-10-26 12:40:00,82.14,82.18,82.13,82.15,26464.25274387117,60.8804,60.91,60.873,60.8878,26464.2527
2007-10-26 12:45:00,82.14,82.16,82.12,82.15,10154.887680787771,60.8804,60.8952,60.8655,60.8878,10154.8877
2007-10-26 12:50:00,82.15,82.17,82.13,82.16,8205.969843060826,60.8878,60.9026,60.873,60.8952,8205.9698
2007-10-26 12:55:00,82.16,82.24,82.16,82.2,7385.372858754744,60.8952,60.9545,60.8952,60.9248,7385.3729
2007-10-26 13:00:00,82.2,82.23,82.08,82.08,9026.566827366907,60.9248,60.9471,60.8359,60.8359,9026.5668
2007-10-26 13:05:00,82.08,82.11,82.08,82.11,7898.245973946045,60.8359,60.8581,60.8359,60.8581,7898.246
2007-10-26 13:10:00,82.12,82.19,82.1,82.17,10052.313057749512,60.8655,60.9174,60.8507,60.9026,10052.3131
2007-10-26 13:15:00,82.19,82.2,82.1,82.13,16104.215817006872,60.9174,60.9248,60.8507,60.873,16104.2158
2007-10-26 13:20:00,82.14,82.21,82.11,82.11,10565.186172940814,60.8804,60.9323,60.8581,60.8581,10565.1862
2007-10-26 13:25:00,82.11,82.14,82.11,82.12,6667.350497486921,60.8581,60.8804,60.8581,60.8655,6667.3505
2007-10-26 13:30:00,82.12,82.2,82.1,82.16,10872.910042055595,60.8655,60.9248,60.8507,60.8952,10872.91
2007-10-26 13:35:00,82.15,82.16,82.05,82.1,12001.23089547646,60.8878,60.8952,60.8137,60.8507,12001.2309
2007-10-26 13:40:00,82.1,82.15,82.08,82.14,12001.23089547646,60.8507,60.8878,60.8359,60.8804,12001.2309
2007-10-26 13:45:00,82.14,82.17,82.14,82.15,5128.731151913016,60.8804,60.9026,60.8804,60.8878,5128.7312
2007-10-26 13:50:00,82.14,82.19,82.14,82.17,6975.074366601702,60.8804,60.9174,60.8804,60.9026,6975.0744
2007-10-26 13:55:00,82.16,82.2,82.15,82.18,6769.925120525182,60.8952,60.9248,60.8878,60.91,6769.9251
2007-10-26 14:00:00,82.16,82.21,82.15,82.19,9539.43994255821,60.8952,60.9323,60.8878,60.9174,9539.4399
2007-10-26 14:05:00,82.18,82.24,82.17,82.18,6975.074366601702,60.91,60.9545,60.9026,60.91,6975.0744
2007-10-26 14:10:00,82.17,82.26,82.15,82.24,15591.34270181557,60.9026,60.9693,60.8878,60.9545,15591.3427
2007-10-26 14:15:00,82.25,82.41,82.18,82.24,13744.999487126885,60.9619,61.0805,60.91,60.9545,13744.9995
2007-10-26 14:20:00,82.31,82.31,82.21,82.22,8205.969843060826,61.0064,61.0064,60.9323,60.9397,8205.9698
2007-10-26 14:25:00,82.22,82.25,82.13,82.22,14360.447225356444,60.9397,60.9619,60.873,60.9397,14360.4472
2007-10-26 14:30:00,82.22,82.23,82.14,82.18,29541.491435018976,60.9397,60.9471,60.8804,60.91,29541.4914
2007-10-26 14:35:00,82.17,82.17,82.14,82.15,7693.096727869524,60.9026,60.9026,60.8804,60.8878,7693.0967
2007-10-26 14:40:00,82.18,82.18,82.14,82.15,6359.626628372141,60.91,60.91,60.8804,60.8878,6359.6266
2007-10-26 14:45:00,82.17,82.17,82.09,82.14,19694.327623345984,60.9026,60.9026,60.8433,60.8804,19694.3276
2007-10-26 14:50:00,82.14,82.15,82.12,82.15,8205.969843060826,60.8804,60.8878,60.8655,60.8878,8205.9698
2007-10-26 14:55:00,82.15,82.15,82.12,82.12,7795.671350907785,60.8878,60.8878,60.8655,60.8655,7795.6714
2007-10-26 15:00:00,82.12,82.12,81.96,81.96,27695.148220330288,60.8655,60.8655,60.747,60.747,27695.1482
2007-10-26 15:05:00,81.96,82.0,81.94,81.99,23181.86480664684,60.747,60.7766,60.7321,60.7692,23181.8648
2007-10-26 15:10:00,81.99,82.02,81.97,82.02,17642.835162580777,60.7692,60.7914,60.7544,60.7914,17642.8352
2007-10-26 15:15:00,82.01,82.11,82.01,82.1,17745.40978561904,60.784,60.8581,60.784,60.8507,17745.4098
2007-10-26 15:20:00,82.1,82.14,82.07,82.08,14873.320340547749,60.8507,60.8804,60.8285,60.8359,14873.3203
2007-10-26 15:25:00,82.09,82.15,82.05,82.07,14155.297979279923,60.8433,60.8878,60.8137,60.8285,14155.298
2007-10-26 15:30:00,82.07,82.19,82.07,82.1,16514.514309159913,60.8285,60.9174,60.8285,60.8507,16514.5143
2007-10-26 15:35:00,82.1,82.11,82.02,82.03,28720.89445071289,60.8507,60.8581,60.7914,60.7988,28720.8945
2007-10-26 15:40:00,82.04,82.16,82.03,82.12,22053.54395322597,60.8063,60.8952,60.7988,60.8655,22053.544
2007-10-26 15:45:00,82.13,82.24,82.1,82.23,23181.86480664684,60.873,60.9545,60.8507,60.9471,23181.8648
2007-10-26 15:50:00,82.23,82.23,82.16,82.17,16411.939686121652,60.9471,60.9471,60.8952,60.9026,16411.9397
2007-10-26 15:55:00,82.2,82.2,82.09,82.16,20720.073853728587,60.9248,60.9248,60.8433,60.8952,20720.0739
2007-10-29 09:30:00,82.43,82.56,82.21,82.54,24617.90952918248,61.0953,61.1917,60.9323,61.1768,24617.9095
2007-10-29 09:35:00,82.57,82.57,82.34,82.34,6359.626628372141,61.1991,61.1991,61.0286,61.0286,6359.6266
2007-10-29 09:40:00,82.36,82.45,82.33,82.36,11590.932403323415,61.0434,61.1101,61.0212,61.0434,11590.9324
2007-10-29 09:45:00,82.35,82.38,82.22,82.25,14975.894963586008,61.036,61.0583,60.9397,60.9619,14975.895
2007-10-29 09:50:00,82.25,82.3,82.09,82.13,20822.648476766848,60.9619,60.999,60.8433,60.873,20822.6485
2007-10-29 09:55:00,82.12,82.13,82.06,82.1,8821.417581290389,60.8655,60.873,60.8211,60.8507,8821.4176
2007-10-29 10:00:00,82.1,82.21,81.92,81.92,19284.029131192943,60.8507,60.9323,60.7173,60.7173,19284.0291
2007-10-29 10:05:00,81.89,81.95,81.87,81.88,8616.268335213868,60.6951,60.7395,60.6803,60.6877,8616.2683
2007-10-29 10:10:00,81.88,81.89,81.76,81.76,8000.820596984306,60.6877,60.6951,60.5987,60.5987,8000.8206
2007-10-29 10:15:00,81.76,81.76,81.65,81.65,11693.507026361678,60.5987,60.5987,60.5172,60.5172,11693.507
2007-10-29 10:20:00,81.65,81.69,81.63,81.64,5333.880397989537,60.5172,60.5468,60.5024,60.5098,5333.8804
2007-10-29 10:25:00,81.64,81.69,81.63,81.65,7385.372858754744,60.5098,60.5468,60.5024,60.5172,7385.3729
2007-10-29 10:30:00,81.68,81.68,81.57,81.57,7180.223612678223,60.5394,60.5394,60.4579,60.4579,7180.2236
2007-10-29 10:35:00,81.57,81.59,81.52,81.55,8411.119089137346,60.4579,60.4727,60.4208,60.4431,8411.1191
2007-10-29 10:40:00,81.55,81.6,81.54,81.58,7590.522104831264,60.4431,60.4801,60.4357,60.4653,7590.5221
2007-10-29 10:45:00,81.56,81.59,81.52,81.52,5949.328136219099,60.4505,60.4727,60.4208,60.4208,5949.3281
2007-10-29 10:50:00,81.52,81.53,81.38,81.39,6769.925120525182,60.4208,60.4283,60.3171,60.3245,6769.9251
2007-10-29 10:55:00,81.38,81.51,81.38,81.51,10462.611549902556,60.3171,60.4134,60.3171,60.4134,10462.6115
2007-10-29 11:00:00,81.5,81.54,81.43,81.48,7693.096727869524,60.406,60.4357,60.3541,60.3912,7693.0967
2007-10-29 11:05:00,81.48,81.52,81.45,81.51,8718.842958252128,60.3912,60.4208,60.369,60.4134,8718.843
2007-10-29 11:10:00,81.5,81.62,81.49,81.62,6257.0520053338805,60.406,60.495,60.3986,60.495,6257.052
2007-10-29 11:15:00,81.62,81.67,81.57,81.62,7077.648989639963,60.495,60.532,60.4579,60.495,7077.649
2007-10-29 11:20:00,81.62,81.65,81.6,81.65,7077.648989639963,60.495,60.5172,60.4801,60.5172,7077.649
2007-10-29 11:25:00,81.65,81.65,81.6,81.63,3897.8356754538927,60.5172,60.5172,60.4801,60.5024,3897.8357
2007-10-29 11:30:00,81.65,81.65,81.6,81.6,7077.648989639963,60.5172,60.5172,60.4801,60.4801,7077.649
2007-10-29 11:35:00,81.61,81.64,81.54,81.54,3897.8356754538927,60.4875,60.5098,60.4357,60.4357,3897.8357
2007-10-29 11:40:00,81.53,81.53,81.47,81.48,8821.417581290389,60.4283,60.4283,60.3838,60.3912,8821.4176
2007-10-29 11:45:00,81.49,81.49,81.42,81.42,5436.455021027798,60.3986,60.3986,60.3467,60.3467,5436.455
2007-10-29 11:50:00,81.42,81.43,81.39,81.41,3282.3879372243305,60.3467,60.3541,60.3245,60.3393,3282.3879
2007-10-29 11:55:00,81.41,81.42,81.37,81.37,3590.111806339112,60.3393,60.3467,60.3097,60.3097,3590.1118
2007-10-29 12:00:00,81.37,81.43,81.37,81.39,14668.171094471229,60.3097,60.3541,60.3097,60.3245,14668.1711
2007-10-29 12:05:00,81.39,81.39,81.36,81.37,8000.820596984306,60.3245,60.3245,60.3023,60.3097,8000.8206
2007-10-29 12:10:00,81.36,81.43,81.35,81.41,5026.156528874756,60.3023,60.3541,60.2948,60.3393,5026.1565
2007-10-29 12:15:00,81.4,81.52,81.37,81.52,6975.074366601702,60.3319,60.4208,60.3097,60.4208,6975.0744
2007-10-29 12:20:00,81.49,81.53,81.47,81.48,4923.581905836496,60.3986,60.4283,60.3838,60.3912,4923.5819
2007-10-29 12:25:00,81.44,81.45,81.4,81.42,3590.111806339112,60.3615,60.369,60.3319,60.3467,3590.1118
2007-10-29 12:30:00,81.41,81.42,81.4,81.4,3384.962560262591,60.3393,60.3467,60.3319,60.3319,3384.9626
2007-10-29 12:35:00,81.4,81.4,81.33,81.35,11796.081649399935,60.3319,60.3319,60.28,60.2948,11796.0816
2007-10-29 12:40:00,81.34,81.36,81.33,81.34,5641.604267104318,60.2874,60.3023,60.28,60.2874,5641.6043
2007-10-29 12:45:00,81.34,81.41,81.34,81.41,7282.798235716484,60.2874,60.3393,60.2874,60.3393,7282.7982
2007-10-29 12:50:00,81.42,81.45,81.41,81.41,5231.305774951277,60.3467,60.369,60.3393,60.3393,5231.3058
2007-10-29 12:55:00,81.41,81.45,81.41,81.43,3282.3879372243305,60.3393,60.369,60.3393,60.3541,3282.3879
2007-10-29 13:00:00,81.43,81.44,81.41,81.41,6051.902759257359,60.3541,60.3615,60.3393,60.3393,6051.9028
2007-10-29 13:05:00,81.41,81.45,81.41,81.45,3384.962560262591,60.3393,60.369,60.3393,60.369,3384.9626
2007-10-29 13:10:00,81.45,81.58,81.45,81.58,5744.178890142579,60.369,60.4653,60.369,60.4653,5744.1789
2007-10-29 13:15:00,81.58,81.6,81.56,81.59,6257.0520053338805,60.4653,60.4801,60.4505,60.4727,6257.052
2007-10-29 13:20:00,81.58,81.6,81.54,81.54,7795.671350907785,60.4653,60.4801,60.4357,60.4357,7795.6714
2007-10-29 13:25:00,81.53,81.55,81.53,81.54,1538.6193455739049,60.4283,60.4431,60.4283,60.4357,1538.6193
2007-10-29 13:30:00,81.55,81.58,81.55,81.57,5128.731151913016,60.4431,60.4653,60.4431,60.4579,5128.7312
2007-10-29 13:35:00,81.57,81.58,81.52,81.54,4821.007282798236,60.4579,60.4653,60.4208,60.4357,4821.0073
2007-10-29 13:40:00,81.53,81.54,81.51,81.52,2461.790952918248,60.4283,60.4357,60.4134,60.4208,2461.791
2007-10-29 13:45:00,81.51,81.57,81.51,81.55,6667.350497486921,60.4134,60.4579,60.4134,60.4431,6667.3505
2007-10-29 13:50:00,81.55,81.56,81.51,81.54,4513.283413683455,60.4431,60.4505,60.4134,60.4357,4513.2834
2007-10-29 13:55:00,81.54,81.62,81.54,81.61,6769.925120525182,60.4357,60.495,60.4357,60.4875,6769.9251
2007-10-29 14:00:00,81.62,81.64,81.61,81.62,8308.544466099087,60.495,60.5098,60.4875,60.495,8308.5445
2007-10-29 14:05:00,81.63,81.67,81.61,81.65,9539.43994255821,60.5024,60.532,60.4875,60.5172,9539.4399
2007-10-29 14:10:00,81.65,81.66,81.58,81.6,15488.76807877731,60.5172,60.5246,60.4653,60.4801,15488.7681
2007-10-29 14:15:00,81.59,81.63,81.59,81.6,4205.559544568673,60.4727,60.5024,60.4727,60.4801,4205.5595
2007-10-29 14:20:00,81.61,81.63,81.6,81.6,3384.962560262591,60.4875,60.5024,60.4801,60.4801,3384.9626
2007-10-29 14:25:00,81.62,81.62,81.57,81.61,7385.372858754744,60.495,60.495,60.4579,60.4875,7385.3729
2007-10-29 14:30:00,81.6,81.65,81.57,81.65,12001.23089547646,60.4801,60.5172,60.4579,60.5172,12001.2309
2007-10-29 14:35:00,81.66,81.69,81.65,81.69,8411.119089137346,60.5246,60.5468,60.5172,60.5468,8411.1191
2007-10-29 14:40:00,81.69,81.75,81.68,81.75,10462.611549902556,60.5468,60.5913,60.5394,60.5913,10462.6115
2007-10-29 14:45:00,81.74,81.85,81.74,81.84,10462.611549902556,60.5839,60.6654,60.5839,60.658,10462.6115
2007-10-29 14:50:00,81.84,81.9,81.83,81.9,7898.245973946045,60.658,60.7025,60.6506,60.7025,7898.246
2007-10-29 14:55:00,81.9,82.0,81.89,81.99,13437.275618012103,60.7025,60.7766,60.6951,60.7692,13437.2756
2007-10-29 15:00:00,81.99,82.03,81.98,82.01,22258.69319930249,60.7692,60.7988,60.7618,60.784,22258.6932
2007-10-29 15:05:00,82.02,82.05,81.99,82.04,14257.872602318186,60.7914,60.8137,60.7692,60.8063,14257.8726
2007-10-29 15:10:00,82.04,82.07,82.03,82.05,8923.992204328648,60.8063,60.8285,60.7988,60.8137,8923.9922
2007-10-29 15:15:00,82.05,82.12,82.05,82.1,10257.462303826032,60.8137,60.8655,60.8137,60.8507,10257.4623
2007-10-29 15:20:00,82.1,82.15,82.09,82.15,16617.088932198174,60.8507,60.8878,60.8433,60.8878,16617.0889
2007-10-29 15:25:00,82.15,82.22,82.14,82.22,10462.611549902556,60.8878,60.9397,60.8804,60.9397,10462.6115
2007-10-29 15:30:00,82.22,82.26,82.21,82.26,20720.073853728587,60.9397,60.9693,60.9323,60.9693,20720.0739
2007-10-29 15:35:00,82.26,82.31,82.25,82.29,16719.663555236435,60.9693,61.0064,60.9619,60.9915,16719.6636
2007-10-29 15:40:00,82.29,82.32,82.24,82.26,16104.215817006872,60.9915,61.0138,60.9545,60.9693,16104.2158
2007-10-29 15:45:00,82.25,82.25,82.23,82.23,13539.850241050364,60.9619,60.9619,60.9471,60.9471,13539.8502
2007-10-29 15:50:00,82.24,82.25,82.18,82.18,31182.68540363114,60.9545,60.9619,60.91,60.91,31182.6854
2007-10-29 15:55:00,82.17,82.27,82.15,82.15,41234.99846138065,60.9026,60.9767,60.8878,60.8878,41234.9985
2007-10-30 09:30:00,81.94,82.07,81.63,81.81,12206.38014155298,60.7321,60.8285,60.5024,60.6358,12206.3801
2007-10-30 09:35:00,81.92,82.11,81.89,82.09,5231.305774951277,60.7173,60.8581,60.6951,60.8433,5231.3058
2007-10-30 09:40:00,82.1,82.28,82.08,82.27,10975.484665093856,60.8507,60.9841,60.8359,60.9767,10975.4847
2007-10-30 09:45:00,82.26,82.27,82.14,82.18,13129.551748897322,60.9693,60.9767,60.8804,60.91,13129.5517
2007-10-30 09:50:00,82.2,82.24,82.11,82.24,24515.33490614422,60.9248,60.9545,60.8581,60.9545,24515.3349
2007-10-30 09:55:00,82.25,82.31,82.15,82.25,22463.84244537901,60.9619,61.0064,60.8878,60.9619,22463.8424
2007-10-30 10:00:00,82.22,82.33,82.15,82.28,18258.28290081034,60.9397,61.0212,60.8878,60.9841,18258.2829
2007-10-30 10:05:00,82.28,82.3,82.09,82.19,25335.9318904503,60.9841,60.999,60.8433,60.9174,25335.9319
2007-10-30 10:10:00,82.2,82.28,82.11,82.17,19181.45450815468,60.9248,60.9841,60.8581,60.9026,19181.4545
2007-10-30 10:15:00,82.19,82.19,82.09,82.12,5539.029644066058,60.9174,60.9174,60.8433,60.8655,5539.0296
2007-10-30 10:20:00,82.13,82.21,82.12,82.15,4821.007282798236,60.873,60.9323,60.8655,60.8878,4821.0073
2007-10-30 10:25:00,82.16,82.23,82.15,82.21,5744.178890142579,60.8952,60.9471,60.8878,60.9323,5744.1789
2007-10-30 10:30:00,82.21,82.21,82.13,82.17,9744.58918863473,60.9323,60.9323,60.873,60.9026,9744.5892
2007-10-30 10:35:00,82.18,82.26,82.18,82.23,9847.163811672992,60.91,60.9693,60.91,60.9471,9847.1638
2007-10-30 10:40:00,82.22,82.23,82.17,82.17,15796.491947892093,60.9397,60.9471,60.9026,60.9026,15796.4919
2007-10-30 10:45:00,82.16,82.2,82.15,82.17,6564.775874448661,60.8952,60.9248,60.8878,60.9026,6564.7759
2007-10-30 10:50:00,82.16,82.16,82.12,82.12,4821.007282798236,60.8952,60.8952,60.8655,60.8655,4821.0073
2007-10-30 10:55:00,82.13,82.19,82.12,82.13,7077.648989639963,60.873,60.9174,60.8655,60.873,7077.649
2007-10-30 11:00:00,82.11,82.14,82.05,82.06,7795.671350907785,60.8581,60.8804,60.8137,60.8211,7795.6714
2007-10-30 11:05:00,82.07,82.08,81.97,82.0,6462.201251410401,60.8285,60.8359,60.7544,60.7766,6462.2013
2007-10-30 11:10:00,81.97,82.0,81.89,81.91,8923.992204328648,60.7544,60.7766,60.6951,60.7099,8923.9922
2007-10-30 11:15:00,81.9,81.91,81.85,81.86,7693.096727869524,60.7025,60.7099,60.6654,60.6728,7693.0967
2007-10-30 11:20:00,81.86,81.92,81.86,81.88,5436.455021027798,60.6728,60.7173,60.6728,60.6877,5436.455
2007-10-30 11:25:00,81.88,81.88,81.7,81.71,10770.335419017334,60.6877,60.6877,60.5543,60.5617,10770.3354
2007-10-30 11:30:00,81.7,81.71,81.53,81.6,15899.06657093035,60.5543,60.5617,60.4283,60.4801,15899.0666
2007-10-30 11:35:00,81.6,81.62,81.54,81.59,6462.201251410401,60.4801,60.495,60.4357,60.4727,6462.2013
2007-10-30 11:40:00,81.55,81.59,81.55,81.59,4923.581905836496,60.4431,60.4727,60.4431,60.4727,4923.5819
2007-10-30 11:45:00,81.59,81.62,81.56,81.58,4000.410298492153,60.4727,60.495,60.4505,60.4653,4000.4103
2007-10-30 11:50:00,81.58,81.58,81.46,81.56,9949.738434711251,60.4653,60.4653,60.3764,60.4505,9949.7384
2007-10-30 11:55:00,81.52,81.6,81.52,81.59,8000.820596984306,60.4208,60.4801,60.4208,60.4727,8000.8206
2007-10-30 12:00:00,81.56,81.61,81.55,81.57,5949.328136219099,60.4505,60.4875,60.4431,60.4579,5949.3281
2007-10-30 12:05:00,81.59,81.62,81.55,81.58,6359.626628372141,60.4727,60.495,60.4431,60.4653,6359.6266
2007-10-30 12:10:00,81.56,81.61,81.54,81.6,5744.178890142579,60.4505,60.4875,60.4357,60.4801,5744.1789
2007-10-30 12:15:00,81.6,81.66,81.58,81.63,4000.410298492153,60.4801,60.5246,60.4653,60.5024,4000.4103
2007-10-30 12:20:00,81.6,81.61,81.56,81.57,5744.178890142579,60.4801,60.4875,60.4505,60.4579,5744.1789
2007-10-30 12:25:00,81.59,81.62,81.57,81.57,3692.686429377372,60.4727,60.495,60.4579,60.4579,3692.6864
2007-10-30 12:30:00,81.57,81.64,81.57,81.64,3692.686429377372,60.4579,60.5098,60.4579,60.5098,3692.6864
2007-10-30 12:35:00,81.66,81.7,81.62,81.66,5333.880397989537,60.5246,60.5543,60.495,60.5246,5333.8804
2007-10-30 12:40:00,81.65,81.68,81.6,81.67,7693.096727869524,60.5172,60.5394,60.4801,60.532,7693.0967
2007-10-30 12:45:00,81.66,81.68,81.61,81.63,3590.111806339112,60.5246,60.5394,60.4875,60.5024,3590.1118
2007-10-30 12:50:00,81.63,81.64,81.62,81.62,3282.3879372243305,60.5024,60.5098,60.495,60.495,3282.3879
2007-10-30 12:55:00,81.64,81.64,81.6,81.61,2564.365575956508,60.5098,60.5098,60.4801,60.4875,2564.3656
2007-10-30 13:00:00,81.63,81.63,81.59,81.61,4718.432659759975,60.5024,60.5024,60.4727,60.4875,4718.4327
2007-10-30 13:05:00,81.61,81.63,81.56,81.56,4923.581905836496,60.4875,60.5024,60.4505,60.4505,4923.5819
2007-10-30 13:10:00,81.59,81.6,81.52,81.55,10770.335419017334,60.4727,60.4801,60.4208,60.4431,10770.3354
2007-10-30 13:15:00,81.52,81.6,81.52,81.56,7077.648989639963,60.4208,60.4801,60.4208,60.4505,7077.649
2007-10-30 13:20:00,81.6,81.62,81.59,81.62,2769.514822033029,60.4801,60.495,60.4727,60.495,2769.5148
2007-10-30 13:25:00,81.6,81.65,81.57,81.63,4410.708790645194,60.4801,60.5172,60.4579,60.5024,4410.7088
2007-10-30 13:30:00,81.61,81.67,81.61,81.66,5641.604267104318,60.4875,60.532,60.4875,60.5246,5641.6043
2007-10-30 13:35:00,81.62,81.68,81.54,81.68,6667.350497486921,60.495,60.5394,60.4357,60.5394,6667.3505
2007-10-30 13:40:00,81.66,81.76,81.65,81.67,2461.790952918248,60.5246,60.5987,60.5172,60.532,2461.791
2007-10-30 13:45:00,81.65,81.76,81.63,81.66,6769.925120525182,60.5172,60.5987,60.5024,60.5246,6769.9251
2007-10-30 13:50:00,81.71,81.72,81.7,81.7,1128.3208534208636,60.5617,60.5691,60.5543,60.5543,1128.3209
2007-10-30 13:55:00,81.7,81.7,81.58,81.63,6564.775874448661,60.5543,60.5543,60.4653,60.5024,6564.7759
2007-10-30 14:00:00,81.64,81.73,81.63,81.71,4205.559544568673,60.5098,60.5765,60.5024,60.5617,4205.5595
2007-10-30 14:05:00,81.7,81.7,81.63,81.67,5128.731151913016,60.5543,60.5543,60.5024,60.532,5128.7312
2007-10-30 14:10:00,81.65,81.73,81.62,81.73,6257.0520053338805,60.5172,60.5765,60.495,60.5765,6257.052
2007-10-30 14:15:00,81.73,81.84,81.73,81.79,12001.23089547646,60.5765,60.658,60.5765,60.621,12001.2309
2007-10-30 14:20:00,81.82,81.89,81.81,81.87,10462.611549902556,60.6432,60.6951,60.6358,60.6803,10462.6115
2007-10-30 14:25:00,81.88,81.91,81.83,81.84,11590.932403323415,60.6877,60.7099,60.6506,60.658,11590.9324
2007-10-30 14:30:00,81.83,81.86,81.76,81.78,11385.783157246897,60.6506,60.6728,60.5987,60.6135,11385.7832
2007-10-30 14:35:00,81.8,81.9,81.79,81.88,12514.10401066776,60.6284,60.7025,60.621,60.6877,12514.104
2007-10-30 14:40:00,81.86,81.89,81.76,81.77,6667.350497486921,60.6728,60.6951,60.5987,60.6061,6667.3505
2007-10-30 14:45:00,81.76,81.76,81.72,81.72,8718.842958252128,60.5987,60.5987,60.5691,60.5691,8718.843
2007-10-30 14:50:00,81.72,81.72,81.61,81.61,9334.29069648169,60.5691,60.5691,60.4875,60.4875,9334.2907
2007-10-30 14:55:00,81.62,81.66,81.61,81.64,6359.626628372141,60.495,60.5246,60.4875,60.5098,6359.6266
2007-10-30 15:00:00,81.64,81.64,81.54,81.57,16617.088932198174,60.5098,60.5098,60.4357,60.4579,16617.0889
2007-10-30 15:05:00,81.55,81.6,81.53,81.58,7077.648989639963,60.4431,60.4801,60.4283,60.4653,7077.649
2007-10-30 15:10:00,81.58,81.6,81.56,81.58,10360.036926864292,60.4653,60.4801,60.4505,60.4653,10360.0369
2007-10-30 15:15:00,81.57,81.62,81.55,81.58,12308.95476459124,60.4579,60.495,60.4431,60.4653,12308.9548
2007-10-30 15:20:00,81.58,81.58,81.52,81.54,9949.738434711251,60.4653,60.4653,60.4208,60.4357,9949.7384
2007-10-30 15:25:00,81.51,81.53,81.43,81.48,19694.327623345984,60.4134,60.4283,60.3541,60.3912,19694.3276
2007-10-30 15:30:00,81.49,81.56,81.46,81.56,12001.23089547646,60.3986,60.4505,60.3764,60.4505,12001.2309
2007-10-30 15:35:00,81.54,81.55,81.44,81.51,18566.00676992512,60.4357,60.4431,60.3615,60.4134,18566.0068
2007-10-30 15:40:00,81.51,81.53,81.4,81.48,26566.827366909427,60.4134,60.4283,60.3319,60.3912,26566.8274
2007-10-30 15:45:00,81.48,81.49,81.43,81.43,13950.148733203405,60.3912,60.3986,60.3541,60.3541,13950.1487
2007-10-30 15:50:00,81.43,81.48,81.41,81.41,18155.70827777208,60.3541,60.3912,60.3393,60.3393,18155.7083
2007-10-30 15:55:00,81.41,81.46,81.31,81.4,55698.02030977536,60.3393,60.3764,60.2652,60.3319,55698.0203
2007-10-31 09:30:00,81.15,81.44,81.03,81.37,21232.94696891989,60.1466,60.3615,60.0577,60.3097,21232.947
2007-10-31 09:35:00,81.39,81.57,81.38,81.53,16104.215817006872,60.3245,60.4579,60.3171,60.4283,16104.2158
2007-10-31 09:40:00,81.54,81.56,81.39,81.56,10052.313057749512,60.4357,60.4505,60.3245,60.4505,10052.3131
2007-10-31 09:45:00,81.54,81.64,81.46,81.46,14257.872602318186,60.4357,60.5098,60.3764,60.3764,14257.8726
2007-10-31 09:50:00,81.48,81.68,81.44,81.6,14463.021848394706,60.3912,60.5394,60.3615,60.4801,14463.0218
2007-10-31 09:55:00,81.65,81.87,81.63,81.75,9026.566827366907,60.5172,60.6803,60.5024,60.5913,9026.5668
2007-10-31 10:00:00,81.76,81.98,81.76,81.87,26259.103497794644,60.5987,60.7618,60.5987,60.6803,26259.1035
2007-10-31 10:05:00,81.91,82.07,81.9,81.95,5641.604267104318,60.7099,60.8285,60.7025,60.7395,5641.6043
2007-10-31 10:10:00,81.94,81.98,81.86,81.98,6667.350497486921,60.7321,60.7618,60.6728,60.7618,6667.3505
2007-10-31 10:15:00,81.99,81.99,81.83,81.83,4513.283413683455,60.7692,60.7692,60.6506,60.6506,4513.2834
2007-10-31 10:20:00,81.87,81.92,81.84,81.87,5436.455021027798,60.6803,60.7173,60.658,60.6803,5436.455
2007-10-31 10:25:00,81.86,81.93,81.83,81.93,6359.626628372141,60.6728,60.7247,60.6506,60.7247,6359.6266
2007-10-31 10:30:00,81.91,81.91,81.7,81.73,7693.096727869524,60.7099,60.7099,60.5543,60.5765,7693.0967
2007-10-31 10:35:00,81.74,81.93,81.62,81.75,15078.46958662427,60.5839,60.7247,60.495,60.5913,15078.4696
2007-10-31 10:40:00,81.76,81.79,81.68,81.74,8411.119089137346,60.5987,60.621,60.5394,60.5839,8411.1191
2007-10-31 10:45:00,81.71,81.86,81.71,81.83,9026.566827366907,60.5617,60.6728,60.5617,60.6506,9026.5668
2007-10-31 10:50:00,81.83,81.91,81.74,81.82,9026.566827366907,60.6506,60.7099,60.5839,60.6432,9026.5668
2007-10-31 10:55:00,81.84,81.96,81.83,81.89,7282.798235716484,60.658,60.747,60.6506,60.6951,7282.7982
2007-10-31 11:00:00,81.88,81.94,81.84,81.88,22668.99169145553,60.6877,60.7321,60.658,60.6877,22668.9917
2007-10-31 11:05:00,81.88,81.94,81.87,81.92,3897.8356754538927,60.6877,60.7321,60.6803,60.7173,3897.8357
2007-10-31 11:10:00,81.93,82.09,81.91,82.09,4821.007282798236,60.7247,60.8433,60.7099,60.8433,4821.0073
2007-10-31 11:15:00,82.07,82.15,82.04,82.09,7180.223612678223,60.8285,60.8878,60.8063,60.8433,7180.2236
2007-10-31 11:20:00,82.12,82.12,82.06,82.09,3384.962560262591,60.8655,60.8655,60.8211,60.8433,3384.9626
2007-10-31 11:25:00,82.08,82.1,82.05,82.07,2154.067083803467,60.8359,60.8507,60.8137,60.8285,2154.0671
2007-10-31 11:30:00,82.06,82.07,81.9,81.98,6257.0520053338805,60.8211,60.8285,60.7025,60.7618,6257.052
2007-10-31 11:35:00,81.93,82.03,81.93,82.02,4513.283413683455,60.7247,60.7988,60.7247,60.7914,4513.2834
2007-10-31 11:40:00,81.99,82.03,81.97,81.99,3692.686429377372,60.7692,60.7988,60.7544,60.7692,3692.6864
2007-10-31 11:45:00,81.97,81.97,81.84,81.85,4718.432659759975,60.7544,60.7544,60.658,60.6654,4718.4327
2007-10-31 11:50:00,81.83,81.93,81.81,81.92,4615.858036721715,60.6506,60.7247,60.6358,60.7173,4615.858
2007-10-31 11:55:00,81.89,81.93,81.85,81.89,3590.111806339112,60.6951,60.7247,60.6654,60.6951,3590.1118
2007-10-31 12:00:00,81.89,81.89,81.84,81.87,8821.417581290389,60.6951,60.6951,60.658,60.6803,8821.4176
2007-10-31 12:05:00,81.87,82.01,81.87,82.01,3077.2386911478097,60.6803,60.784,60.6803,60.784,3077.2387
2007-10-31 12:10:00,82.0,82.01,81.89,81.89,3077.2386911478097,60.7766,60.784,60.6951,60.6951,3077.2387
2007-10-31 12:15:00,81.9,81.9,81.82,81.85,3795.261052415632,60.7025,60.7025,60.6432,60.6654,3795.2611
2007-10-31 12:20:00,81.83,81.88,81.82,81.86,6051.902759257359,60.6506,60.6877,60.6432,60.6728,6051.9028
2007-10-31 12:25:00,81.92,81.93,81.85,81.91,8308.544466099087,60.7173,60.7247,60.6654,60.7099,8308.5445
2007-10-31 12:30:00,81.91,81.92,81.84,81.87,16822.238178274692,60.7099,60.7173,60.658,60.6803,16822.2382
2007-10-31 12:35:00,81.87,81.9,81.87,81.89,3692.686429377372,60.6803,60.7025,60.6803,60.6951,3692.6864
2007-10-31 12:40:00,81.88,81.9,81.88,81.88,3897.8356754538927,60.6877,60.7025,60.6877,60.6877,3897.8357
2007-10-31 12:45:00,81.88,81.9,81.85,81.85,4821.007282798236,60.6877,60.7025,60.6654,60.6654,4821.0073
2007-10-31 12:50:00,81.85,81.88,81.81,81.81,3179.8133141860703,60.6654,60.6877,60.6358,60.6358,3179.8133
2007-10-31 12:55:00,81.81,81.81,81.65,81.67,6154.47738229562,60.6358,60.6358,60.5172,60.532,6154.4774
2007-10-31 13:00:00,81.68,81.7,81.68,81.69,4308.134167606934,60.5394,60.5543,60.5394,60.5468,4308.1342
2007-10-31 13:05:00,81.69,81.69,81.66,81.67,4102.984921530413,60.5468,60.5468,60.5246,60.532,4102.9849
2007-10-31 13:10:00,81.66,81.67,81.64,81.65,2769.514822033029,60.5246,60.532,60.5098,60.5172,2769.5148
2007-10-31 13:15:00,81.65,81.67,81.57,81.59,6359.626628372141,60.5172,60.532,60.4579,60.4727,6359.6266
2007-10-31 13:20:00,81.59,81.6,81.47,81.54,6462.201251410401,60.4727,60.4801,60.3838,60.4357,6462.2013
2007-10-31 13:25:00,81.55,81.61,81.55,81.57,9129.14145040517,60.4431,60.4875,60.4431,60.4579,9129.1415
2007-10-31 13:30:00,81.57,81.59,81.55,81.57,1743.7685916504256,60.4579,60.4727,60.4431,60.4579,1743.7686
2007-10-31 13:35:00,81.56,81.58,81.49,81.54,5231.305774951277,60.4505,60.4653,60.3986,60.4357,5231.3058
2007-10-31 13:40:00,81.54,81.57,81.54,81.54,3897.8356754538927,60.4357,60.4579,60.4357,60.4357,3897.8357
2007-10-31 13:45:00,81.54,81.6,81.53,81.57,7385.372858754744,60.4357,60.4801,60.4283,60.4579,7385.3729
2007-10-31 13:50:00,81.57,81.58,81.52,81.52,3077.2386911478097,60.4579,60.4653,60.4208,60.4208,3077.2387
2007-10-31 13:55:00,81.52,81.6,81.52,81.58,6667.350497486921,60.4208,60.4801,60.4208,60.4653,6667.3505
2007-10-31 14:00:00,81.59,81.77,81.4,81.64,33747.05097958765,60.4727,60.6061,60.3319,60.5098,33747.051
2007-10-31 14:05:00,81.64,81.69,81.39,81.6,22771.5663144938,60.5098,60.5468,60.3245,60.4801,22771.5663
2007-10-31 14:10:00,81.56,81.65,81.15,81.35,19694.327623345984,60.4505,60.5172,60.1466,60.2948,19694.3276
2007-10-31 14:15:00,81.34,81.68,80.97,81.53,27079.70048210073,60.2874,60.5394,60.0132,60.4283,27079.7005
2007-10-31 14:20:00,81.62,81.69,81.21,81.63,20514.924607652065,60.495,60.5468,60.1911,60.5024,20514.9246
2007-10-31 14:25:00,81.63,81.81,81.55,81.77,20617.49923069033,60.5024,60.6358,60.4431,60.6061,20617.4992
2007-10-31 14:30:00,81.82,81.97,81.6,81.7,15693.91732485383,60.6432,60.7544,60.4801,60.5543,15693.9173
2007-10-31 14:35:00,81.66,81.7,81.52,81.58,15693.91732485383,60.5246,60.5543,60.4208,60.4653,15693.9173
2007-10-31 14:40:00,81.57,82.02,81.57,81.88,16617.088932198174,60.4579,60.7914,60.4579,60.6877,16617.0889
2007-10-31 14:45:00,81.87,82.03,81.81,82.0,18360.8575238486,60.6803,60.7988,60.6358,60.7766,18360.8575
2007-10-31 14:50:00,81.97,81.98,81.75,81.9,31695.558518822443,60.7544,60.7618,60.5913,60.7025,31695.5585
2007-10-31 14:55:00,81.9,81.96,81.71,81.78,43389.06554518412,60.7025,60.747,60.5617,60.6135,43389.0655
2007-10-31 15:00:00,81.78,81.86,81.69,81.79,27489.99897425377,60.6135,60.6728,60.5468,60.621,27489.999
2007-10-31 15:05:00,81.77,81.86,81.7,81.72,27695.148220330288,60.6061,60.6728,60.5543,60.5691,27695.1482
2007-10-31 15:10:00,81.76,81.84,81.65,81.67,21027.797722843367,60.5987,60.658,60.5172,60.532,21027.7977
2007-10-31 15:15:00,81.67,81.75,81.45,81.62,22566.41706841727,60.532,60.5913,60.369,60.495,22566.4171
2007-10-31 15:20:00,81.64,81.75,81.36,81.65,22771.5663144938,60.5098,60.5913,60.3023,60.5172,22771.5663
2007-10-31 15:25:00,81.69,81.86,81.53,81.6,28926.043696789413,60.5468,60.6728,60.4283,60.4801,28926.0437
2007-10-31 15:30:00,81.57,81.72,81.55,81.7,20514.924607652065,60.4579,60.5691,60.4431,60.5543,20514.9246
2007-10-31 15:35:00,81.68,81.68,81.44,81.44,23181.86480664684,60.5394,60.5394,60.3615,60.3615,23181.8648
2007-10-31 15:40:00,81.41,81.63,81.41,81.55,32105.857010975484,60.3393,60.5024,60.3393,60.4431,32105.857
2007-10-31 15:45:00,81.55,81.58,81.4,81.41,36619.14042465894,60.4431,60.4653,60.3319,60.3393,36619.1404
2007-10-31 15:50:00,81.4,81.49,81.36,81.49,41747.87157657195,60.3319,60.3986,60.3023,60.3986,41747.8716
2007-10-31 15:55:00,81.48,81.59,81.38,81.53,63903.99015283619,60.3912,60.4727,60.3171,60.4283,63903.9902
2007-11-01 09:30:00,81.92,82.31,81.92,81.95,50774.43840393886,60.7173,61.0064,60.7173,60.7395,50774.4384
2007-11-01 09:35:00,82.0,82.04,81.4,81.68,77854.1388860396,60.7766,60.8063,60.3319,60.5394,77854.1389
2007-11-01 09:40:00,81.57,81.71,81.18,81.18,31182.68540363114,60.4579,60.5617,60.1688,60.1688,31182.6854
2007-11-01 09:45:00,81.21,81.22,80.61,80.66,37747.4612780798,60.1911,60.1985,59.7464,59.7834,37747.4613
2007-11-01 09:50:00,80.63,80.68,80.24,80.57,34772.79720997025,59.7612,59.7982,59.4721,59.7167,34772.7972
2007-11-01 09:55:00,80.56,80.61,80.47,80.6,16104.215817006872,59.7093,59.7464,59.6426,59.739,16104.2158
2007-11-01 10:00:00,80.59,80.61,80.1,80.13,47389.47584367627,59.7315,59.7464,59.3684,59.3906,47389.4758
2007-11-01 10:05:00,80.21,80.34,79.72,79.94,46568.87885937019,59.4499,59.5462,59.0867,59.2498,46568.8789
2007-11-01 10:10:00,79.97,80.01,79.31,79.94,40209.25223099805,59.272,59.3017,58.7828,59.2498,40209.2522
2007-11-01 10:15:00,79.89,80.22,79.61,79.94,38465.48363934762,59.2127,59.4573,59.0052,59.2498,38465.4836
2007-11-01 10:20:00,79.94,79.97,79.77,79.9,37850.03590111806,59.2498,59.272,59.1238,59.2201,37850.0359
2007-11-01 10:25:00,79.85,79.96,79.85,79.94,12001.23089547646,59.1831,59.2646,59.1831,59.2498,12001.2309
2007-11-01 10:30:00,79.93,79.96,79.76,79.85,31695.558518822443,59.2424,59.2646,59.1164,59.1831,31695.5585
2007-11-01 10:35:00,79.86,79.88,79.78,79.83,11590.932403323415,59.1905,59.2053,59.1312,59.1682,11590.9324
2007-11-01 10:40:00,79.87,80.05,79.82,79.97,24617.90952918248,59.1979,59.3313,59.1608,59.272,24617.9095
2007-11-01 10:45:00,79.97,80.01,79.75,79.75,22258.69319930249,59.272,59.3017,59.109,59.109,22258.6932
2007-11-01 10:50:00,79.72,79.87,79.66,79.77,14873.320340547749,59.0867,59.1979,59.0422,59.1238,14873.3203
2007-11-01 10:55:00,79.73,79.85,79.66,79.77,10565.186172940814,59.0941,59.1831,59.0422,59.1238,10565.1862
2007-11-01 11:00:00,79.73,79.74,79.59,79.66,14668.171094471229,59.0941,59.1015,58.9904,59.0422,14668.1711
2007-11-01 11:05:00,79.68,79.68,79.47,79.47,22258.69319930249,59.0571,59.0571,58.9014,58.9014,22258.6932
2007-11-01 11:10:00,79.45,79.49,79.42,79.45,15693.91732485383,58.8866,58.9162,58.8644,58.8866,15693.9173
2007-11-01 11:15:00,79.45,79.45,79.29,79.29,20617.49923069033,58.8866,58.8866,58.768,58.768,20617.4992
2007-11-01 11:20:00,79.29,79.45,79.19,79.43,18360.8575238486,58.768,58.8866,58.6939,58.8718,18360.8575
2007-11-01 11:25:00,79.46,79.49,79.34,79.43,38055.185147194585,58.894,58.9162,58.8051,58.8718,38055.1851
2007-11-01 11:30:00,79.43,79.44,79.18,79.3,31387.83464970766,58.8718,58.8792,58.6865,58.7754,31387.8346
2007-11-01 11:35:00,79.28,79.3,79.12,79.16,20617.49923069033,58.7606,58.7754,58.642,58.6717,20617.4992
2007-11-01 11:40:00,79.14,79.17,78.97,79.13,15796.491947892093,58.6568,58.6791,58.5308,58.6494,15796.4919
2007-11-01 11:45:00,79.16,79.38,79.14,79.37,9334.29069648169,58.6717,58.8347,58.6568,58.8273,9334.2907
2007-11-01 11:50:00,79.38,79.48,79.37,79.4,10872.910042055595,58.8347,58.9088,58.8273,58.8495,10872.91
2007-11-01 11:55:00,79.4,79.43,79.33,79.39,8923.992204328648,58.8495,58.8718,58.7977,58.8421,8923.9922
2007-11-01 12:00:00,79.41,79.46,79.37,79.39,18873.7306390399,58.857,58.894,58.8273,58.8421,18873.7306
2007-11-01 12:05:00,79.38,79.51,79.38,79.39,31798.1331418607,58.8347,58.9311,58.8347,58.8421,31798.1331
2007-11-01 12:10:00,79.4,79.42,79.32,79.32,7077.648989639963,58.8495,58.8644,58.7902,58.7902,7077.649
2007-11-01 12:15:00,79.32,79.44,79.32,79.44,8205.969843060826,58.7902,58.8792,58.7902,58.8792,8205.9698
2007-11-01 12:20:00,79.44,79.48,79.27,79.27,15693.91732485383,58.8792,58.9088,58.7532,58.7532,15693.9173
2007-11-01 12:25:00,79.26,79.3,79.13,79.26,12103.80551851472,58.7458,58.7754,58.6494,58.7458,12103.8055
2007-11-01 12:30:00,79.25,79.25,79.08,79.16,15591.34270181557,58.7384,58.7384,58.6124,58.6717,15591.3427
2007-11-01 12:35:00,79.16,79.55,79.15,79.21,57236.63965534927,58.6717,58.9607,58.6642,58.7087,57236.6397
2007-11-01 12:40:00,79.21,79.22,79.1,79.12,8308.544466099087,58.7087,58.7161,58.6272,58.642,8308.5445
2007-11-01 12:45:00,79.12,79.17,79.1,79.16,7180.223612678223,58.642,58.6791,58.6272,58.6717,7180.2236
2007-11-01 12:50:00,79.18,79.22,79.13,79.18,13847.574110165144,58.6865,58.7161,58.6494,58.6865,13847.5741
2007-11-01 12:55:00,79.17,79.2,79.12,79.18,5333.880397989537,58.6791,58.7013,58.642,58.6865,5333.8804
2007-11-01 13:00:00,79.17,79.19,79.12,79.18,7487.947481793004,58.6791,58.6939,58.642,58.6865,7487.9475
2007-11-01 13:05:00,79.15,79.22,79.14,79.22,10462.611549902556,58.6642,58.7161,58.6568,58.7161,10462.6115
2007-11-01 13:10:00,79.22,79.23,79.16,79.18,10872.910042055595,58.7161,58.7235,58.6717,58.6865,10872.91
2007-11-01 13:15:00,79.18,79.23,79.15,79.23,7898.245973946045,58.6865,58.7235,58.6642,58.7235,7898.246
2007-11-01 13:20:00,79.23,79.3,79.07,79.11,12924.402502820802,58.7235,58.7754,58.605,58.6346,12924.4025
2007-11-01 13:25:00,79.11,79.15,78.98,78.98,15591.34270181557,58.6346,58.6642,58.5382,58.5382,15591.3427
2007-11-01 13:30:00,78.98,79.04,78.97,78.98,28208.02133552159,58.5382,58.5827,58.5308,58.5382,28208.0213
2007-11-01 13:35:00,78.98,79.0,78.92,78.98,18976.30526207816,58.5382,58.5531,58.4938,58.5382,18976.3053
2007-11-01 13:40:00,78.98,79.03,78.94,78.99,9436.86531951995,58.5382,58.5753,58.5086,58.5457,9436.8653
2007-11-01 13:45:00,78.98,79.24,78.98,79.22,8821.417581290389,58.5382,58.731,58.5382,58.7161,8821.4176
2007-11-01 13:50:00,79.23,79.26,79.1,79.12,11590.932403323415,58.7235,58.7458,58.6272,58.642,11590.9324
2007-11-01 13:55:00,79.12,79.25,79.1,79.14,9334.29069648169,58.642,58.7384,58.6272,58.6568,9334.2907
2007-11-01 14:00:00,79.12,79.51,79.12,79.49,13129.551748897322,58.642,58.9311,58.642,58.9162,13129.5517
2007-11-01 14:05:00,79.51,79.67,79.47,79.67,16104.215817006872,58.9311,59.0497,58.9014,59.0497,16104.2158
2007-11-01 14:10:00,79.63,79.66,79.55,79.63,7898.245973946045,59.02,59.0422,58.9607,59.02,7898.246
2007-11-01 14:15:00,79.59,79.63,79.5,79.58,12411.5293876295,58.9904,59.02,58.9237,58.983,12411.5294
2007-11-01 14:20:00,79.57,79.65,79.53,79.56,14770.745717509488,58.9755,59.0348,58.9459,58.9681,14770.7457
2007-11-01 14:25:00,79.56,79.64,79.46,79.52,15078.46958662427,58.9681,59.0274,58.894,58.9385,15078.4696
2007-11-01 14:30:00,79.5,79.58,79.42,79.44,21848.39470714945,58.9237,58.983,58.8644,58.8792,21848.3947
2007-11-01 14:35:00,79.46,79.7,79.36,79.47,24925.63339829726,58.894,59.0719,58.8199,58.9014,24925.6334
2007-11-01 14:40:00,79.43,79.58,79.3,79.3,22053.54395322597,58.8718,58.983,58.7754,58.7754,22053.544
2007-11-01 14:45:00,79.32,79.43,79.28,79.41,11590.932403323415,58.7902,58.8718,58.7606,58.857,11590.9324
2007-11-01 14:50:00,79.43,79.47,79.31,79.35,10770.335419017334,58.8718,58.9014,58.7828,58.8125,10770.3354
2007-11-01 14:55:00,79.36,79.39,79.27,79.37,9949.738434711251,58.8199,58.8421,58.7532,58.8273,9949.7384
2007-11-01 15:00:00,79.36,79.46,79.32,79.41,11590.932403323415,58.8199,58.894,58.7902,58.857,11590.9324
2007-11-01 15:05:00,79.43,79.56,79.42,79.43,13232.126371935585,58.8718,58.9681,58.8644,58.8718,13232.1264
2007-11-01 15:10:00,79.46,79.49,79.19,79.27,13232.126371935585,58.894,58.9162,58.6939,58.7532,13232.1264
2007-11-01 15:15:00,79.27,79.47,79.17,79.32,17642.835162580777,58.7532,58.9014,58.6791,58.7902,17642.8352
2007-11-01 15:20:00,79.32,79.32,79.04,79.24,25130.78264437378,58.7902,58.7902,58.5827,58.731,25130.7826
2007-11-01 15:25:00,79.29,79.29,79.09,79.09,18360.8575238486,58.768,58.768,58.6198,58.6198,18360.8575
2007-11-01 15:30:00,79.1,79.18,78.98,79.16,27387.424351215508,58.6272,58.6865,58.5382,58.6717,27387.4244
2007-11-01 15:35:00,79.15,79.16,78.84,78.84,27592.57359729203,58.6642,58.6717,58.4345,58.4345,27592.5736
2007-11-01 15:40:00,78.79,79.04,78.75,79.04,45235.40875987281,58.3974,58.5827,58.3678,58.5827,45235.4088
2007-11-01 15:45:00,79.04,79.04,78.82,79.03,30772.386911478097,58.5827,58.5827,58.4197,58.5753,30772.3869
2007-11-01 15:50:00,79.0,79.02,78.58,78.66,41440.14770745717,58.5531,58.5679,58.2418,58.3011,41440.1477
2007-11-01 15:55:00,78.7,79.1,78.54,78.65,80213.35521591958,58.3307,58.6272,58.2121,58.2937,80213.3552
2007-11-02 09:30:00,78.97,79.43,78.97,79.39,28310.59595855985,58.5308,58.8718,58.5308,58.8421,28310.596
2007-11-02 09:35:00,79.43,79.49,79.25,79.29,8923.992204328648,58.8718,58.9162,58.7384,58.768,8923.9922
2007-11-02 09:40:00,79.31,79.51,79.22,79.27,17437.685916504255,58.7828,58.9311,58.7161,58.7532,17437.6859
2007-11-02 09:45:00,79.29,79.31,79.21,79.21,23797.3125448764,58.768,58.7828,58.7087,58.7087,23797.3125
2007-11-02 09:50:00,79.21,79.25,78.93,78.97,47081.75197456149,58.7087,58.7384,58.5012,58.5308,47081.752
2007-11-02 09:55:00,78.97,79.31,78.97,79.27,17642.835162580777,58.5308,58.7828,58.5308,58.7532,17642.8352
2007-11-02 10:00:00,79.27,79.42,79.15,79.41,72212.53461893527,58.7532,58.8644,58.6642,58.857,72212.5346
2007-11-02 10:05:00,79.44,79.73,79.38,79.67,18360.8575238486,58.8792,59.0941,58.8347,59.0497,18360.8575
2007-11-02 10:10:00,79.73,79.8,79.63,79.73,17642.835162580777,59.0941,59.146,59.02,59.0941,17642.8352
2007-11-02 10:15:00,79.73,79.84,79.61,79.7,21950.969330187712,59.0941,59.1757,59.0052,59.0719,21950.9693
2007-11-02 10:20:00,79.72,80.21,79.7,80.1,58775.25900092317,59.0867,59.4499,59.0719,59.3684,58775.259
2007-11-02 10:25:00,80.13,80.42,80.12,80.4,15386.193455739049,59.3906,59.6055,59.3832,59.5907,15386.1935
2007-11-02 10:30:00,80.4,80.62,80.39,80.49,22463.84244537901,59.5907,59.7538,59.5833,59.6574,22463.8424
2007-11-02 10:35:00,80.5,80.56,80.32,80.32,13950.148733203405,59.6648,59.7093,59.5314,59.5314,13950.1487
2007-11-02 10:40:00,80.33,80.39,80.29,80.35,16206.790440045132,59.5388,59.5833,59.5092,59.5537,16206.7904
2007-11-02 10:45:00,80.37,80.47,80.35,80.35,14463.021848394706,59.5685,59.6426,59.5537,59.5537,14463.0218
2007-11-02 10:50:00,80.34,80.4,80.17,80.21,9744.58918863473,59.5462,59.5907,59.4202,59.4499,9744.5892
2007-11-02 10:55:00,80.21,80.31,80.18,80.21,9026.566827366907,59.4499,59.524,59.4277,59.4499,9026.5668
2007-11-02 11:00:00,80.21,80.41,80.21,80.41,6462.201251410401,59.4499,59.5981,59.4499,59.5981,6462.2013
2007-11-02 11:05:00,80.39,80.44,80.21,80.21,12206.38014155298,59.5833,59.6204,59.4499,59.4499,12206.3801
2007-11-02 11:10:00,80.25,80.36,80.19,80.24,12821.82787978254,59.4795,59.5611,59.4351,59.4721,12821.8279
2007-11-02 11:15:00,80.23,80.41,80.22,80.37,10257.462303826032,59.4647,59.5981,59.4573,59.5685,10257.4623
2007-11-02 11:20:00,80.37,80.6,80.25,80.49,52005.33388039799,59.5685,59.739,59.4795,59.6574,52005.3339
2007-11-02 11:25:00,80.46,80.46,80.23,80.31,33439.32711047287,59.6352,59.6352,59.4647,59.524,33439.3271
2007-11-02 11:30:00,80.31,80.54,80.31,80.36,14155.297979279923,59.524,59.6945,59.524,59.5611,14155.298
2007-11-02 11:35:00,80.34,80.36,80.2,80.3,18360.8575238486,59.5462,59.5611,59.4425,59.5166,18360.8575
2007-11-02 11:40:00,80.32,80.7,80.28,80.7,23181.86480664684,59.5314,59.8131,59.5018,59.8131,23181.8648
2007-11-02 11:45:00,80.67,80.68,80.5,80.51,15796.491947892093,59.7908,59.7982,59.6648,59.6722,15796.4919
2007-11-02 11:50:00,80.55,80.75,80.37,80.62,23592.163298799875,59.7019,59.8501,59.5685,59.7538,23592.1633
2007-11-02 11:55:00,80.64,80.83,80.59,80.64,27695.148220330288,59.7686,59.9094,59.7315,59.7686,27695.1482
2007-11-02 12:00:00,80.65,80.88,80.62,80.88,17950.559031695557,59.776,59.9465,59.7538,59.9465,17950.559
2007-11-02 12:05:00,80.87,80.91,80.72,80.73,10462.611549902556,59.9391,59.9687,59.8279,59.8353,10462.6115
2007-11-02 12:10:00,80.73,80.98,80.73,80.91,15899.06657093035,59.8353,60.0206,59.8353,59.9687,15899.0666
2007-11-02 12:15:00,80.87,80.94,80.69,80.92,11180.633911170376,59.9391,59.991,59.8057,59.9761,11180.6339
2007-11-02 12:20:00,80.91,80.97,80.74,80.95,41029.84921530413,59.9687,60.0132,59.8427,59.9984,41029.8492
2007-11-02 12:25:00,80.92,80.98,80.89,80.98,20822.648476766848,59.9761,60.0206,59.9539,60.0206,20822.6485
2007-11-02 12:30:00,80.98,81.02,80.83,80.9,26156.528874756383,60.0206,60.0503,59.9094,59.9613,26156.5289
2007-11-02 12:35:00,80.89,81.06,80.88,81.0,27182.275105138982,59.9539,60.0799,59.9465,60.0354,27182.2751
2007-11-02 12:40:00,81.04,81.22,80.88,81.22,27079.70048210073,60.0651,60.1985,59.9465,60.1985,27079.7005
2007-11-02 12:45:00,81.21,81.35,81.11,81.13,27079.70048210073,60.1911,60.2948,60.117,60.1318,27079.7005
2007-11-02 12:50:00,81.14,81.15,80.9,80.94,14155.297979279923,60.1392,60.1466,59.9613,59.991,14155.298
2007-11-02 12:55:00,80.94,80.99,80.87,80.98,12103.80551851472,59.991,60.028,59.9391,60.0206,12103.8055
2007-11-02 13:00:00,80.98,81.29,80.96,81.14,20514.924607652065,60.0206,60.2504,60.0058,60.1392,20514.9246
2007-11-02 13:05:00,81.1,81.25,81.01,81.06,10975.484665093856,60.1095,60.2207,60.0428,60.0799,10975.4847
2007-11-02 13:10:00,81.0,81.09,80.88,80.89,17232.536670427737,60.0354,60.1021,59.9465,59.9539,17232.5367
2007-11-02 13:15:00,80.88,81.01,80.82,81.01,14052.723356241666,59.9465,60.0428,59.902,60.0428,14052.7234
2007-11-02 13:20:00,80.98,80.98,80.78,80.78,16514.514309159913,60.0206,60.0206,59.8724,59.8724,16514.5143
2007-11-02 13:25:00,80.78,80.93,80.72,80.92,12821.82787978254,59.8724,59.9835,59.8279,59.9761,12821.8279
2007-11-02 13:30:00,80.87,80.92,80.81,80.82,8000.820596984306,59.9391,59.9761,59.8946,59.902,8000.8206
2007-11-02 13:35:00,80.79,81.12,80.78,81.12,12103.80551851472,59.8798,60.1244,59.8724,60.1244,12103.8055
2007-11-02 13:40:00,81.11,81.15,80.97,80.97,22771.5663144938,60.117,60.1466,60.0132,60.0132,22771.5663
2007-11-02 13:45:00,80.97,81.02,80.78,80.98,19796.902246384245,60.0132,60.0503,59.8724,60.0206,19796.9022
2007-11-02 13:50:00,81.01,81.03,80.76,80.82,9231.71607344343,60.0428,60.0577,59.8575,59.902,9231.7161
2007-11-02 13:55:00,80.76,80.89,80.68,80.89,11590.932403323415,59.8575,59.9539,59.7982,59.9539,11590.9324
2007-11-02 14:00:00,80.86,80.95,80.75,80.77,17847.984408657296,59.9317,59.9984,59.8501,59.865,17847.9844
2007-11-02 14:05:00,80.75,80.76,80.5,80.54,20720.073853728587,59.8501,59.8575,59.6648,59.6945,20720.0739
2007-11-02 14:10:00,80.53,80.53,80.41,80.49,13847.574110165144,59.6871,59.6871,59.5981,59.6574,13847.5741
2007-11-02 14:15:00,80.48,80.49,80.28,80.39,16411.939686121652,59.65,59.6574,59.5018,59.5833,16411.9397
2007-11-02 14:20:00,80.39,80.48,80.37,80.44,12924.402502820802,59.5833,59.65,59.5685,59.6204,12924.4025
2007-11-02 14:25:00,80.44,80.58,80.39,80.48,22156.11857626423,59.6204,59.7241,59.5833,59.65,22156.1186
2007-11-02 14:30:00,80.5,80.51,80.39,80.41,18053.13365473381,59.6648,59.6722,59.5833,59.5981,18053.1337
2007-11-02 14:35:00,80.43,80.43,80.2,80.2,31900.70776489896,59.613,59.613,59.4425,59.4425,31900.7078
2007-11-02 14:40:00,80.2,80.25,80.18,80.21,14463.021848394706,59.4425,59.4795,59.4277,59.4499,14463.0218
2007-11-02 14:45:00,80.21,80.21,80.13,80.19,14155.297979279923,59.4499,59.4499,59.3906,59.4351,14155.298
2007-11-02 14:50:00,80.18,80.21,79.94,79.97,20002.051492460763,59.4277,59.4499,59.2498,59.272,20002.0515
2007-11-02 14:55:00,79.96,80.0,79.82,79.85,12616.67863370602,59.2646,59.2942,59.1608,59.1831,12616.6786
2007-11-02 15:00:00,79.91,80.19,79.91,80.07,63596.2662837214,59.2275,59.4351,59.2275,59.3461,63596.2663
2007-11-02 15:05:00,80.05,80.34,80.03,80.26,24617.90952918248,59.3313,59.5462,59.3165,59.487,24617.9095
2007-11-02 15:10:00,80.24,80.34,80.16,80.22,17847.984408657296,59.4721,59.5462,59.4128,59.4573,17847.9844
2007-11-02 15:15:00,80.22,80.64,80.22,80.6,39696.37911580675,59.4573,59.7686,59.4573,59.739,39696.3791
2007-11-02 15:20:00,80.6,80.91,80.51,80.84,33029.028618319826,59.739,59.9687,59.6722,59.9168,33029.0286
2007-11-02 15:25:00,80.84,80.91,80.77,80.77,34465.07334085547,59.9168,59.9687,59.865,59.865,34465.0733
2007-11-02 15:30:00,80.77,80.83,80.67,80.7,22668.99169145553,59.865,59.9094,59.7908,59.8131,22668.9917
2007-11-02 15:35:00,80.7,80.71,80.55,80.56,24515.33490614422,59.8131,59.8205,59.7019,59.7093,24515.3349
2007-11-02 15:40:00,80.55,80.82,80.49,80.6,51389.88614216843,59.7019,59.902,59.6574,59.739,51389.8861
2007-11-02 15:45:00,80.6,80.69,80.45,80.46,48928.095189250176,59.739,59.8057,59.6278,59.6352,48928.0952
2007-11-02 15:50:00,80.48,80.59,80.46,80.53,30874.96153451636,59.65,59.7315,59.6352,59.6871,30874.9615
2007-11-02 15:55:00,80.53,80.65,80.48,80.63,54672.27407939276,59.6871,59.776,59.65,59.7612,54672.2741
2007-11-05 09:30:00,80.08,80.11,79.41,79.63,55903.16955585188,59.3535,59.3758,58.857,59.02,55903.1696
2007-11-05 09:35:00,79.63,79.74,79.08,79.16,22874.14093753205,59.02,59.1015,58.6124,58.6717,22874.1409
2007-11-05 09:40:00,79.13,79.39,79.09,79.22,29951.789927172016,58.6494,58.8421,58.6198,58.7161,29951.7899
2007-11-05 09:45:00,79.25,79.27,78.96,78.99,27387.424351215508,58.7384,58.7532,58.5234,58.5457,27387.4244
2007-11-05 09:50:00,78.99,79.23,78.82,79.11,19694.327623345984,58.5457,58.7235,58.4197,58.6346,19694.3276
2007-11-05 09:55:00,79.11,79.14,78.89,78.89,40106.67760795979,58.6346,58.6568,58.4715,58.4715,40106.6776
2007-11-05 10:00:00,78.9,79.01,78.79,78.81,26669.401989947684,58.479,58.5605,58.3974,58.4122,26669.402
2007-11-05 10:05:00,78.86,78.9,78.68,78.82,14257.872602318186,58.4493,58.479,58.3159,58.4197,14257.8726
2007-11-05 10:10:00,78.85,78.97,78.78,78.95,20617.49923069033,58.4419,58.5308,58.39,58.516,20617.4992
2007-11-05 10:15:00,78.95,78.97,78.76,78.84,15488.76807877731,58.516,58.5308,58.3752,58.4345,15488.7681
2007-11-05 10:20:00,78.84,78.95,78.84,78.92,11693.507026361678,58.4345,58.516,58.4345,58.4938,11693.507
2007-11-05 10:25:00,78.92,78.94,78.34,78.39,29746.64068109549,58.4938,58.5086,58.0639,58.101,29746.6407
2007-11-05 10:30:00,78.39,78.63,78.26,78.59,19181.45450815468,58.101,58.2788,58.0046,58.2492,19181.4545
2007-11-05 10:35:00,78.57,78.68,78.55,78.55,24617.90952918248,58.2344,58.3159,58.2195,58.2195,24617.9095
2007-11-05 10:40:00,78.57,78.63,78.48,78.53,16206.790440045132,58.2344,58.2788,58.1677,58.2047,16206.7904
2007-11-05 10:45:00,78.53,78.55,78.4,78.47,15693.91732485383,58.2047,58.2195,58.1084,58.1602,15693.9173
2007-11-05 10:50:00,78.45,78.52,78.43,78.5,23899.887167914658,58.1454,58.1973,58.1306,58.1825,23899.8872
2007-11-05 10:55:00,78.5,78.64,78.5,78.57,12103.80551851472,58.1825,58.2862,58.1825,58.2344,12103.8055
2007-11-05 11:00:00,78.6,78.65,78.58,78.62,4102.984921530413,58.2566,58.2937,58.2418,58.2714,4102.9849
2007-11-05 11:05:00,78.62,78.67,78.53,78.61,13744.999487126885,58.2714,58.3085,58.2047,58.264,13744.9995
2007-11-05 11:10:00,78.58,78.59,78.43,78.45,11385.783157246897,58.2418,58.2492,58.1306,58.1454,11385.7832
2007-11-05 11:15:00,78.46,78.48,78.43,78.47,11180.633911170376,58.1528,58.1677,58.1306,58.1602,11180.6339
2007-11-05 11:20:00,78.47,78.49,78.43,78.43,14052.723356241666,58.1602,58.1751,58.1306,58.1306,14052.7234
2007-11-05 11:25:00,78.46,78.49,78.43,78.43,12103.80551851472,58.1528,58.1751,58.1306,58.1306,12103.8055
2007-11-05 11:30:00,78.43,78.44,78.33,78.35,46056.00574417889,58.1306,58.138,58.0565,58.0713,46056.0057
2007-11-05 11:35:00,78.37,78.38,78.24,78.28,9436.86531951995,58.0861,58.0935,57.9898,58.0194,9436.8653
2007-11-05 11:40:00,78.27,78.43,78.27,78.38,14052.723356241666,58.012,58.1306,58.012,58.0935,14052.7234
2007-11-05 11:45:00,78.39,78.53,78.38,78.5,12001.23089547646,58.101,58.2047,58.0935,58.1825,12001.2309
2007-11-05 11:50:00,78.49,78.51,78.36,78.37,7590.522104831264,58.1751,58.1899,58.0787,58.0861,7590.5221
2007-11-05 11:55:00,78.39,78.46,78.26,78.27,15899.06657093035,58.101,58.1528,58.0046,58.012,15899.0666
2007-11-05 12:00:00,78.27,78.3,78.24,78.24,16617.088932198174,58.012,58.0342,57.9898,57.9898,16617.0889
2007-11-05 12:05:00,78.26,78.26,77.96,78.06,35695.96881731459,58.0046,58.0046,57.7822,57.8564,35695.9688
2007-11-05 12:10:00,78.07,78.11,78.03,78.11,9949.738434711251,57.8638,57.8934,57.8341,57.8934,9949.7384
2007-11-05 12:15:00,78.06,78.13,78.03,78.13,13744.999487126885,57.8564,57.9082,57.8341,57.9082,13744.9995
2007-11-05 12:20:00,78.15,78.19,78.04,78.06,10360.036926864292,57.9231,57.9527,57.8415,57.8564,10360.0369
2007-11-05 12:25:00,78.04,78.06,77.82,77.83,49953.84141963278,57.8415,57.8564,57.6785,57.6859,49953.8414
2007-11-05 12:30:00,77.83,77.86,77.54,77.59,66365.78110575443,57.6859,57.7081,57.471,57.508,66365.7811
2007-11-05 12:35:00,77.6,78.0,77.56,77.99,26361.678120832905,57.5154,57.8119,57.4858,57.8045,26361.6781
2007-11-05 12:40:00,77.99,78.05,77.98,78.0,8000.820596984306,57.8045,57.849,57.7971,57.8119,8000.8206
2007-11-05 12:45:00,78.02,78.07,78.02,78.07,5333.880397989537,57.8267,57.8638,57.8267,57.8638,5333.8804
2007-11-05 12:50:00,78.07,78.08,77.96,77.98,17950.559031695557,57.8638,57.8712,57.7822,57.7971,17950.559
2007-11-05 12:55:00,77.97,78.05,77.96,78.02,7590.522104831264,57.7897,57.849,57.7822,57.8267,7590.5221
2007-11-05 13:00:00,78.02,78.1,78.02,78.03,13847.574110165144,57.8267,57.886,57.8267,57.8341,13847.5741
2007-11-05 13:05:00,78.03,78.04,77.94,77.94,20309.775361575543,57.8341,57.8415,57.7674,57.7674,20309.7754
2007-11-05 13:10:00,77.94,78.06,77.86,77.95,33029.028618319826,57.7674,57.8564,57.7081,57.7748,33029.0286
2007-11-05 13:15:00,77.95,78.03,77.93,78.03,11590.932403323415,57.7748,57.8341,57.76,57.8341,11590.9324
2007-11-05 13:20:00,78.03,78.11,78.02,78.11,10565.186172940814,57.8341,57.8934,57.8267,57.8934,10565.1862
2007-11-05 13:25:00,78.12,78.13,78.08,78.09,7282.798235716484,57.9008,57.9082,57.8712,57.8786,7282.7982
2007-11-05 13:30:00,78.1,78.28,78.1,78.24,18976.30526207816,57.886,58.0194,57.886,57.9898,18976.3053
2007-11-05 13:35:00,78.24,78.32,78.23,78.26,28618.31982767464,57.9898,58.0491,57.9824,58.0046,28618.3198
2007-11-05 13:40:00,78.26,78.26,78.12,78.18,21027.797722843367,58.0046,58.0046,57.9008,57.9453,21027.7977
2007-11-05 13:45:00,78.19,78.2,78.1,78.11,28515.74520463637,57.9527,57.9601,57.886,57.8934,28515.7452
2007-11-05 13:50:00,78.09,78.18,78.0,78.03,27387.424351215508,57.8786,57.9453,57.8119,57.8341,27387.4244
2007-11-05 13:55:00,78.04,78.29,78.02,78.29,19591.753000307723,57.8415,58.0268,57.8267,58.0268,19591.753
2007-11-05 14:00:00,78.31,78.36,78.01,78.36,32208.431634013745,58.0417,58.0787,57.8193,58.0787,32208.4316
2007-11-05 14:05:00,78.37,78.48,78.34,78.46,28720.89445071289,58.0861,58.1677,58.0639,58.1528,28720.8945
2007-11-05 14:10:00,78.46,78.52,78.35,78.39,12514.10401066776,58.1528,58.1973,58.0713,58.101,12514.104
2007-11-05 14:15:00,78.36,78.42,78.26,78.27,8411.119089137346,58.0787,58.1232,58.0046,58.012,8411.1191
2007-11-05 14:20:00,78.28,78.33,78.2,78.28,12719.25325674428,58.0194,58.0565,57.9601,58.0194,12719.2533
2007-11-05 14:25:00,78.29,78.36,78.24,78.32,6667.350497486921,58.0268,58.0787,57.9898,58.0491,6667.3505
2007-11-05 14:30:00,78.29,78.44,78.26,78.27,12308.95476459124,58.0268,58.138,58.0046,58.012,12308.9548
2007-11-05 14:35:00,78.26,78.46,78.26,78.36,17745.40978561904,58.0046,58.1528,58.0046,58.0787,17745.4098
2007-11-05 14:40:00,78.36,78.43,78.33,78.43,11898.656272438198,58.0787,58.1306,58.0565,58.1306,11898.6563
2007-11-05 14:45:00,78.41,78.46,78.35,78.43,13334.700994973842,58.1158,58.1528,58.0713,58.1306,13334.701
2007-11-05 14:50:00,78.42,78.57,78.41,78.51,16514.514309159913,58.1232,58.2344,58.1158,58.1899,16514.5143
2007-11-05 14:55:00,78.5,78.7,78.49,78.62,28002.87208944507,58.1825,58.3307,58.1751,58.2714,28002.8721
2007-11-05 15:00:00,78.62,78.66,78.51,78.65,17745.40978561904,58.2714,58.3011,58.1899,58.2937,17745.4098
2007-11-05 15:05:00,78.64,78.72,78.42,78.45,92932.60847266388,58.2862,58.3455,58.1232,58.1454,92932.6085
2007-11-05 15:10:00,78.42,78.48,78.37,78.4,25848.805005641603,58.1232,58.1677,58.0861,58.1084,25848.805
2007-11-05 15:15:00,78.39,78.54,78.37,78.41,23181.86480664684,58.101,58.2121,58.0861,58.1158,23181.8648
2007-11-05 15:20:00,78.4,78.64,78.38,78.61,56621.1919171197,58.1084,58.2862,58.0935,58.264,56621.1919
2007-11-05 15:25:00,78.59,78.6,78.31,78.49,108011.07805928812,58.2492,58.2566,58.0417,58.1751,108011.0781
2007-11-05 15:30:00,78.49,78.64,78.44,78.64,40516.97610011283,58.1751,58.2862,58.138,58.2862,40516.9761
2007-11-05 15:35:00,78.62,78.65,78.51,78.53,45030.259513796285,58.2714,58.2937,58.1899,58.2047,45030.2595
2007-11-05 15:40:00,78.54,78.57,78.33,78.33,29644.06605805724,58.2121,58.2344,58.0565,58.0565,29644.0661
2007-11-05 15:45:00,78.36,78.57,78.34,78.52,25848.805005641603,58.0787,58.2344,58.0639,58.1973,25848.805
2007-11-05 15:50:00,78.49,78.59,78.42,78.57,28310.59595855985,58.1751,58.2492,58.1232,58.2344,28310.596
2007-11-05 15:55:00,78.56,78.56,78.36,78.36,40311.82685403631,58.227,58.227,58.0787,58.0787,40311.8269
2007-11-06 09:30:00,78.29,78.42,78.12,78.19,20207.200738537285,58.0268,58.1232,57.9008,57.9527,20207.2007
2007-11-06 09:35:00,78.24,78.24,77.65,77.66,37337.16278592676,57.9898,57.9898,57.5525,57.5599,37337.1628
2007-11-06 09:40:00,77.65,77.73,77.32,77.49,26361.678120832905,57.5525,57.6118,57.3079,57.4339,26361.6781
2007-11-06 09:45:00,77.36,77.52,77.26,77.42,16617.088932198174,57.3375,57.4561,57.2634,57.382,16617.0889
2007-11-06 09:50:00,77.41,77.73,77.37,77.73,14770.745717509488,57.3746,57.6118,57.345,57.6118,14770.7457
2007-11-06 09:55:00,77.73,78.07,77.67,77.95,16924.812801312954,57.6118,57.8638,57.5673,57.7748,16924.8128
2007-11-06 10:00:00,77.93,78.01,77.79,77.85,18463.43214688686,57.76,57.8193,57.6562,57.7007,18463.4321
2007-11-06 10:05:00,77.85,77.87,77.76,77.76,9334.29069648169,57.7007,57.7155,57.634,57.634,9334.2907
2007-11-06 10:10:00,77.78,77.86,77.73,77.82,9539.43994255821,57.6488,57.7081,57.6118,57.6785,9539.4399
2007-11-06 10:15:00,77.88,77.94,77.87,77.89,11488.357780285158,57.723,57.7674,57.7155,57.7304,11488.3578
2007-11-06 10:20:00,77.91,77.91,77.74,77.74,21848.39470714945,57.7452,57.7452,57.6192,57.6192,21848.3947
2007-11-06 10:25:00,77.74,77.74,77.59,77.59,20514.924607652065,57.6192,57.6192,57.508,57.508,20514.9246
2007-11-06 10:30:00,77.62,77.62,77.5,77.55,14565.596471432968,57.5302,57.5302,57.4413,57.4784,14565.5965
2007-11-06 10:35:00,77.59,77.64,77.54,77.61,9744.58918863473,57.508,57.5451,57.471,57.5228,9744.5892
2007-11-06 10:40:00,77.65,77.82,77.64,77.75,18053.13365473381,57.5525,57.6785,57.5451,57.6266,18053.1337
2007-11-06 10:45:00,77.75,77.75,77.66,77.7,25746.230382603346,57.6266,57.6266,57.5599,57.5895,25746.2304
2007-11-06 10:50:00,77.69,77.78,77.67,77.71,10975.484665093856,57.5821,57.6488,57.5673,57.597,10975.4847
2007-11-06 10:55:00,77.7,77.81,77.69,77.73,9436.86531951995,57.5895,57.6711,57.5821,57.6118,9436.8653
2007-11-06 11:00:00,77.74,77.79,77.7,77.78,5231.305774951277,57.6192,57.6562,57.5895,57.6488,5231.3058
2007-11-06 11:05:00,77.76,77.85,77.76,77.84,8411.119089137346,57.634,57.7007,57.634,57.6933,8411.1191
2007-11-06 11:10:00,77.83,77.84,77.68,77.74,6564.775874448661,57.6859,57.6933,57.5747,57.6192,6564.7759
2007-11-06 11:15:00,77.69,77.85,77.69,77.82,12001.23089547646,57.5821,57.7007,57.5821,57.6785,12001.2309
2007-11-06 11:20:00,77.81,77.89,77.77,77.81,5026.156528874756,57.6711,57.7304,57.6414,57.6711,5026.1565
2007-11-06 11:25:00,77.77,77.82,77.75,77.79,4205.559544568673,57.6414,57.6785,57.6266,57.6562,4205.5595
2007-11-06 11:30:00,77.76,77.77,77.68,77.71,13950.148733203405,57.634,57.6414,57.5747,57.597,13950.1487
2007-11-06 11:35:00,77.73,77.79,77.69,77.74,10565.186172940814,57.6118,57.6562,57.5821,57.6192,10565.1862
2007-11-06 11:40:00,77.72,77.72,77.63,77.7,25233.35726741204,57.6044,57.6044,57.5377,57.5895,25233.3573
2007-11-06 11:45:00,77.7,77.71,77.54,77.54,17027.387424351215,57.5895,57.597,57.471,57.471,17027.3874
2007-11-06 11:50:00,77.53,77.64,77.51,77.54,20207.200738537285,57.4635,57.5451,57.4487,57.471,20207.2007
2007-11-06 11:55:00,77.57,77.57,77.29,77.29,21848.39470714945,57.4932,57.4932,57.2857,57.2857,21848.3947
2007-11-06 12:00:00,77.31,77.36,77.25,77.25,20514.924607652065,57.3005,57.3375,57.256,57.256,20514.9246
2007-11-06 12:05:00,77.25,77.26,77.16,77.16,20002.051492460763,57.256,57.2634,57.1893,57.1893,20002.0515
2007-11-06 12:10:00,77.16,77.2,77.14,77.17,31900.70776489896,57.1893,57.219,57.1745,57.1967,31900.7078
2007-11-06 12:15:00,77.17,77.39,77.16,77.39,31080.11078059288,57.1967,57.3598,57.1893,57.3598,31080.1108
2007-11-06 12:20:00,77.39,77.41,77.19,77.27,19694.327623345984,57.3598,57.3746,57.2115,57.2708,19694.3276
2007-11-06 12:25:00,77.26,77.27,77.17,77.23,26053.954251718125,57.2634,57.2708,57.1967,57.2412,26053.9543
2007-11-06 12:30:00,77.21,77.23,77.16,77.21,41132.4238383424,57.2264,57.2412,57.1893,57.2264,41132.4238
2007-11-06 12:35:00,77.22,77.26,77.21,77.24,15488.76807877731,57.2338,57.2634,57.2264,57.2486,15488.7681
2007-11-06 12:40:00,77.22,77.24,77.21,77.24,15899.06657093035,57.2338,57.2486,57.2264,57.2486,15899.0666
2007-11-06 12:45:00,77.23,77.24,77.21,77.22,15693.91732485383,57.2412,57.2486,57.2264,57.2338,15693.9173
2007-11-06 12:50:00,77.21,77.24,77.21,77.23,23489.588675761617,57.2264,57.2486,57.2264,57.2412,23489.5887
2007-11-06 12:55:00,77.22,77.25,77.21,77.24,26361.678120832905,57.2338,57.256,57.2264,57.2486,26361.6781
2007-11-06 13:00:00,77.22,77.27,77.21,77.23,14463.021848394706,57.2338,57.2708,57.2264,57.2412,14463.0218
2007-11-06 13:05:00,77.22,77.25,77.21,77.23,12103.80551851472,57.2338,57.256,57.2264,57.2412,12103.8055
2007-11-06 13:10:00,77.23,77.31,77.18,77.2,14360.447225356444,57.2412,57.3005,57.2041,57.219,14360.4472
2007-11-06 13:15:00,77.2,77.23,77.08,77.12,22668.99169145553,57.219,57.2412,57.13,57.1597,22668.9917
2007-11-06 13:20:00,77.1,77.15,77.1,77.12,10462.611549902556,57.1448,57.1819,57.1448,57.1597,10462.6115
2007-11-06 13:25:00,77.12,77.14,76.97,77.03,18053.13365473381,57.1597,57.1745,57.0485,57.0929,18053.1337
2007-11-06 13:30:00,77.02,77.09,77.01,77.09,11180.633911170376,57.0855,57.1374,57.0781,57.1374,11180.6339
2007-11-06 13:35:00,77.1,77.24,77.1,77.22,34567.64796389373,57.1448,57.2486,57.1448,57.2338,34567.648
2007-11-06 13:40:00,77.22,77.23,77.15,77.23,18463.43214688686,57.2338,57.2412,57.1819,57.2412,18463.4321
2007-11-06 13:45:00,77.2,77.24,77.17,77.22,17129.962047389476,57.219,57.2486,57.1967,57.2338,17129.962
2007-11-06 13:50:00,77.22,77.28,77.21,77.28,37952.61052415632,57.2338,57.2782,57.2264,57.2782,37952.6105
2007-11-06 13:55:00,77.26,77.31,77.26,77.27,20207.200738537285,57.2634,57.3005,57.2634,57.2708,20207.2007
2007-11-06 14:00:00,77.27,77.33,77.26,77.3,15488.76807877731,57.2708,57.3153,57.2634,57.2931,15488.7681
2007-11-06 14:05:00,77.32,77.35,77.23,77.23,19181.45450815468,57.3079,57.3301,57.2412,57.2412,19181.4545
2007-11-06 14:10:00,77.24,77.38,77.23,77.36,21643.24546107293,57.2486,57.3524,57.2412,57.3375,21643.2455
2007-11-06 14:15:00,77.34,77.36,77.24,77.28,22361.26782234076,57.3227,57.3375,57.2486,57.2782,22361.2678
2007-11-06 14:20:00,77.31,77.31,77.18,77.25,34259.92409477895,57.3005,57.3005,57.2041,57.256,34259.9241
2007-11-06 14:25:00,77.25,77.3,77.22,77.3,10872.910042055595,57.256,57.2931,57.2338,57.2931,10872.91
2007-11-06 14:30:00,77.29,77.34,77.24,77.33,16001.641193968611,57.2857,57.3227,57.2486,57.3153,16001.6412
2007-11-06 14:35:00,77.33,77.41,77.33,77.38,19489.17837726946,57.3153,57.3746,57.3153,57.3524,19489.1784
2007-11-06 14:40:00,77.4,77.41,77.38,77.39,14770.745717509488,57.3672,57.3746,57.3524,57.3598,14770.7457
2007-11-06 14:45:00,77.4,77.49,77.4,77.49,21027.797722843367,57.3672,57.4339,57.3672,57.4339,21027.7977
2007-11-06 14:50:00,77.49,77.62,77.49,77.61,19899.476869422502,57.4339,57.5302,57.4339,57.5228,19899.4769
2007-11-06 14:55:00,77.6,77.72,77.58,77.66,20412.349984613807,57.5154,57.6044,57.5006,57.5599,20412.35
2007-11-06 15:00:00,77.67,77.76,77.66,77.73,21950.969330187712,57.5673,57.634,57.5599,57.6118,21950.9693
2007-11-06 15:05:00,77.73,77.83,77.72,77.79,22771.5663144938,57.6118,57.6859,57.6044,57.6562,22771.5663
2007-11-06 15:10:00,77.78,77.91,77.78,77.87,24925.63339829726,57.6488,57.7452,57.6488,57.7155,24925.6334
2007-11-06 15:15:00,77.86,78.03,77.85,77.99,33541.90173351113,57.7081,57.8341,57.7007,57.8045,33541.9017
2007-11-06 15:20:00,78.0,78.05,77.93,77.95,25951.379628679864,57.8119,57.849,57.76,57.7748,25951.3796
2007-11-06 15:25:00,77.95,78.07,77.94,78.07,19796.902246384245,57.7748,57.8638,57.7674,57.8638,19796.9022
2007-11-06 15:30:00,78.06,78.12,77.93,77.94,39593.80449276849,57.8564,57.9008,57.76,57.7674,39593.8045
2007-11-06 15:35:00,77.93,77.98,77.85,77.87,29028.61831982768,57.76,57.7971,57.7007,57.7155,29028.6183
2007-11-06 15:40:00,77.88,78.12,77.88,78.12,32003.282387937223,57.723,57.9008,57.723,57.9008,32003.2824
2007-11-06 15:45:00,78.1,78.18,78.04,78.12,36824.28967073546,57.886,57.9453,57.8415,57.9008,36824.2897
2007-11-06 15:50:00,78.12,78.22,78.09,78.2,47081.75197456149,57.9008,57.975,57.8786,57.9601,47081.752
2007-11-06 15:55:00,78.19,78.26,78.17,78.26,71289.36301159093,57.9527,58.0046,57.9379,58.0046,71289.363
2007-11-07 09:30:00,77.27,78.16,77.27,78.05,23181.86480664684,57.2708,57.9305,57.2708,57.849,23181.8648
2007-11-07 09:35:00,77.97,78.37,77.78,78.31,57441.78890142578,57.7897,58.0861,57.6488,58.0417,57441.7889
2007-11-07 09:40:00,78.31,78.63,78.21,78.47,62775.66929941532,58.0417,58.2788,57.9675,58.1602,62775.6693
2007-11-07 09:45:00,78.49,78.54,78.2,78.39,139296.33808595754,58.1751,58.2121,57.9601,58.101,139296.3381
2007-11-07 09:50:00,78.38,78.84,78.38,78.75,58057.23663965535,58.0935,58.4345,58.0935,58.3678,58057.2366
2007-11-07 09:55:00,78.78,79.1,78.72,79.1,26361.678120832905,58.39,58.6272,58.3455,58.6272,26361.6781
2007-11-07 10:00:00,79.11,79.23,79.01,79.19,56826.34116319622,58.6346,58.7235,58.5605,58.6939,56826.3412
2007-11-07 10:05:00,79.19,79.29,78.99,79.22,49235.81905836496,58.6939,58.768,58.5457,58.7161,49235.8191
2007-11-07 10:10:00,79.23,79.32,79.17,79.25,37234.588162888496,58.7235,58.7902,58.6791,58.7384,37234.5882
2007-11-07 10:15:00,79.26,79.43,79.23,79.43,14360.447225356444,58.7458,58.8718,58.7235,58.8718,14360.4472
2007-11-07 10:20:00,79.43,79.78,79.41,79.78,29746.64068109549,58.8718,59.1312,58.857,59.1312,29746.6407
2007-11-07 10:25:00,79.79,80.03,79.64,79.83,55082.5725715458,59.1386,59.3165,59.0274,59.1682,55082.5726
2007-11-07 10:30:00,79.82,79.96,79.76,79.87,42568.46856087804,59.1608,59.2646,59.1164,59.1979,42568.4686
2007-11-07 10:35:00,79.92,79.94,79.18,79.3,41542.72233049543,59.235,59.2498,58.6865,58.7754,41542.7223
2007-11-07 10:40:00,79.31,79.31,78.99,79.04,30977.53615755462,58.7828,58.7828,58.5457,58.5827,30977.5362
2007-11-07 10:45:00,79.04,79.79,78.97,79.79,26874.551236024206,58.5827,59.1386,58.5308,59.1386,26874.5512
2007-11-07 10:50:00,79.81,79.97,79.73,79.88,26874.551236024206,59.1534,59.272,59.0941,59.2053,26874.5512
2007-11-07 10:55:00,79.86,79.86,79.51,79.51,23797.3125448764,59.1905,59.1905,58.9311,58.9311,23797.3125
2007-11-07 11:00:00,79.57,79.57,79.06,79.06,22053.54395322597,58.9755,58.9755,58.5975,58.5975,22053.544
2007-11-07 11:05:00,79.04,79.45,79.04,79.44,12411.5293876295,58.5827,58.8866,58.5827,58.8792,12411.5294
2007-11-07 11:10:00,79.44,79.55,79.12,79.13,22053.54395322597,58.8792,58.9607,58.642,58.6494,22053.544
2007-11-07 11:15:00,79.12,79.41,79.12,79.41,15693.91732485383,58.642,58.857,58.642,58.857,15693.9173
2007-11-07 11:20:00,79.4,79.43,79.19,79.29,20002.051492460763,58.8495,58.8718,58.6939,58.768,20002.0515
2007-11-07 11:25:00,79.29,79.42,79.29,79.4,16309.365063083393,58.768,58.8644,58.768,58.8495,16309.3651
2007-11-07 11:30:00,79.4,79.92,79.37,79.9,27489.99897425377,58.8495,59.235,58.8273,59.2201,27489.999
2007-11-07 11:35:00,79.9,79.92,79.56,79.61,13129.551748897322,59.2201,59.235,58.9681,59.0052,13129.5517
2007-11-07 11:40:00,79.63,79.66,79.52,79.52,8308.544466099087,59.02,59.0422,58.9385,58.9385,8308.5445
2007-11-07 11:45:00,79.51,79.51,79.42,79.45,24925.63339829726,58.9311,58.9311,58.8644,58.8866,24925.6334
2007-11-07 11:50:00,79.45,79.58,79.45,79.57,9847.163811672992,58.8866,58.983,58.8866,58.9755,9847.1638
2007-11-07 11:55:00,79.53,79.55,79.46,79.48,9847.163811672992,58.9459,58.9607,58.894,58.9088,9847.1638
2007-11-07 12:00:00,79.47,79.48,79.43,79.47,18258.28290081034,58.9014,58.9088,58.8718,58.9014,18258.2829
2007-11-07 12:05:00,79.45,79.61,79.44,79.47,28413.17058159811,58.8866,59.0052,58.8792,58.9014,28413.1706
2007-11-07 12:10:00,79.46,79.49,79.31,79.31,19694.327623345984,58.894,58.9162,58.7828,58.7828,19694.3276
2007-11-07 12:15:00,79.27,79.3,79.13,79.13,56621.1919171197,58.7532,58.7754,58.6494,58.6494,56621.1919
2007-11-07 12:20:00,79.14,79.3,79.1,79.26,12206.38014155298,58.6568,58.7754,58.6272,58.7458,12206.3801
2007-11-07 12:25:00,79.25,79.25,79.04,79.21,61031.90070776489,58.7384,58.7384,58.5827,58.7087,61031.9007
2007-11-07 12:30:00,79.2,79.33,79.2,79.28,51800.18463432146,58.7013,58.7977,58.7013,58.7606,51800.1846
2007-11-07 12:35:00,79.28,79.3,79.12,79.14,14463.021848394706,58.7606,58.7754,58.642,58.6568,14463.0218
2007-11-07 12:40:00,79.13,79.16,79.11,79.16,25643.65575956508,58.6494,58.6717,58.6346,58.6717,25643.6558
2007-11-07 12:45:00,79.15,79.33,79.08,79.18,27284.849728177247,58.6642,58.7977,58.6124,58.6865,27284.8497
2007-11-07 12:50:00,79.18,79.19,78.9,79.03,36926.86429377372,58.6865,58.6939,58.479,58.5753,36926.8643
2007-11-07 12:55:00,78.99,79.15,78.96,78.96,25438.506513488563,58.5457,58.6642,58.5234,58.5234,25438.5065
2007-11-07 13:00:00,78.96,79.12,78.93,79.12,9026.566827366907,58.5234,58.642,58.5012,58.642,9026.5668
2007-11-07 13:05:00,79.12,79.17,78.97,79.04,23181.86480664684,58.642,58.6791,58.5308,58.5827,23181.8648
2007-11-07 13:10:00,79.07,79.09,78.95,79.04,19284.029131192943,58.605,58.6198,58.516,58.5827,19284.0291
2007-11-07 13:15:00,78.99,78.99,78.54,78.58,30669.81228843984,58.5457,58.5457,58.2121,58.2418,30669.8123
2007-11-07 13:20:00,78.64,79.08,78.58,78.99,32516.155503128524,58.2862,58.6124,58.2418,58.5457,32516.1555
2007-11-07 13:25:00,79.0,79.09,78.96,79.03,15899.06657093035,58.5531,58.6198,58.5234,58.5753,15899.0666
2007-11-07 13:30:00,79.06,79.06,78.96,79.0,21335.52159195815,58.5975,58.5975,58.5234,58.5531,21335.5216
2007-11-07 13:35:00,79.01,79.04,78.95,79.04,12616.67863370602,58.5605,58.5827,58.516,58.5827,12616.6786
2007-11-07 13:40:00,79.01,79.09,78.98,79.04,23694.737921838136,58.5605,58.6198,58.5382,58.5827,23694.7379
2007-11-07 13:45:00,79.03,79.06,78.99,79.06,14257.872602318186,58.5753,58.5975,58.5457,58.5975,14257.8726
2007-11-07 13:50:00,79.05,79.06,78.92,78.93,63288.54241460662,58.5901,58.5975,58.4938,58.5012,63288.5424
2007-11-07 13:55:00,78.92,79.01,78.85,78.87,20412.349984613807,58.4938,58.5605,58.4419,58.4567,20412.35
2007-11-07 14:00:00,78.83,78.83,78.72,78.78,46979.177351523234,58.4271,58.4271,58.3455,58.39,46979.1774
2007-11-07 14:05:00,78.76,78.94,78.75,78.9,22053.54395322597,58.3752,58.5086,58.3678,58.479,22053.544
2007-11-07 14:10:00,78.89,79.01,78.79,78.99,37132.01353985024,58.4715,58.5605,58.3974,58.5457,37132.0135
2007-11-07 14:15:00,79.01,79.11,78.9,78.99,20104.626115499024,58.5605,58.6346,58.479,58.5457,20104.6261
2007-11-07 14:20:00,79.03,79.04,78.96,79.04,12206.38014155298,58.5753,58.5827,58.5234,58.5827,12206.3801
2007-11-07 14:25:00,79.04,79.12,78.88,78.89,47492.050466714536,58.5827,58.642,58.4641,58.4715,47492.0505
2007-11-07 14:30:00,78.89,78.95,78.81,78.89,29644.06605805724,58.4715,58.516,58.4122,58.4715,29644.0661
2007-11-07 14:35:00,78.89,79.08,78.88,79.08,22361.26782234076,58.4715,58.6124,58.4641,58.6124,22361.2678
2007-11-07 14:40:00,79.07,79.34,78.98,79.29,41645.296953533696,58.605,58.8051,58.5382,58.768,41645.297
2007-11-07 14:45:00,79.29,79.31,79.15,79.25,22053.54395322597,58.768,58.7828,58.6642,58.7384,22053.544
2007-11-07 14:50:00,79.25,79.29,79.11,79.14,24310.1856600677,58.7384,58.768,58.6346,58.6568,24310.1857
2007-11-07 14:55:00,79.12,79.22,79.03,79.16,22156.11857626423,58.642,58.7161,58.5753,58.6717,22156.1186
2007-11-07 15:00:00,79.17,79.2,79.06,79.07,22566.41706841727,58.6791,58.7013,58.5975,58.605,22566.4171
2007-11-07 15:05:00,79.07,79.47,79.05,79.29,30669.81228843984,58.605,58.9014,58.5901,58.768,30669.8123
2007-11-07 15:10:00,79.29,79.32,79.21,79.24,22668.99169145553,58.768,58.7902,58.7087,58.731,22668.9917
2007-11-07 15:15:00,79.24,79.26,79.19,79.23,27079.70048210073,58.731,58.7458,58.6939,58.7235,27079.7005
2007-11-07 15:20:00,79.19,79.36,79.05,79.06,62262.79618422402,58.6939,58.8199,58.5901,58.5975,62262.7962
2007-11-07 15:25:00,79.07,79.08,78.88,78.94,46671.45348240845,58.605,58.6124,58.4641,58.5086,46671.4535
2007-11-07 15:30:00,78.96,79.09,78.92,78.99,27900.29746640681,58.5234,58.6198,58.4938,58.5457,27900.2975
2007-11-07 15:35:00,78.97,79.03,78.89,78.89,31592.983895784186,58.5308,58.5753,58.4715,58.4715,31592.9839
2007-11-07 15:40:00,78.91,79.12,78.9,79.07,55492.87106369884,58.4864,58.642,58.479,58.605,55492.8711
2007-11-07 15:45:00,79.07,79.11,78.91,78.96,36619.14042465894,58.605,58.6346,58.4864,58.5234,36619.1404
2007-11-07 15:50:00,78.96,78.97,78.55,78.55,65340.03487537183,58.5234,58.5308,58.2195,58.2195,65340.0349
2007-11-07 15:55:00,78.55,78.63,78.4,78.42,86983.28033644476,58.2195,58.2788,58.1084,58.1232,86983.2803
2007-11-08 09:30:00,78.48,78.69,78.24,78.24,8308.544466099087,58.1677,58.3233,57.9898,57.9898,8308.5445
2007-11-08 09:35:00,78.24,78.27,77.8,77.81,9539.43994255821,57.9898,58.012,57.6637,57.6711,9539.4399
2007-11-08 09:40:00,77.81,78.14,77.7,77.92,17129.962047389476,57.6711,57.9157,57.5895,57.7526,17129.962
2007-11-08 09:45:00,77.92,77.92,77.62,77.82,16924.812801312954,57.7526,57.7526,57.5302,57.6785,16924.8128
2007-11-08 09:50:00,77.83,78.07,77.79,77.99,5846.753513180839,57.6859,57.8638,57.6562,57.8045,5846.7535
2007-11-08 09:55:00,77.95,78.13,77.73,78.04,15283.61883270079,57.7748,57.9082,57.6118,57.8415,15283.6188
2007-11-08 10:00:00,78.0,78.11,77.86,77.95,20925.22309980511,57.8119,57.8934,57.7081,57.7748,20925.2231
2007-11-08 10:05:00,77.95,78.11,77.74,78.02,23079.290183608573,57.7748,57.8934,57.6192,57.8267,23079.2902
2007-11-08 10:10:00,78.01,78.06,77.9,77.92,14668.171094471229,57.8193,57.8564,57.7378,57.7526,14668.1711
2007-11-08 10:15:00,77.91,78.29,77.88,78.21,18053.13365473381,57.7452,58.0268,57.723,57.9675,18053.1337
2007-11-08 10:20:00,78.23,78.53,78.2,78.35,15591.34270181557,57.9824,58.2047,57.9601,58.0713,15591.3427
2007-11-08 10:25:00,78.34,78.42,78.19,78.4,13847.574110165144,58.0639,58.1232,57.9527,58.1084,13847.5741
2007-11-08 10:30:00,78.41,78.52,78.11,78.17,20104.626115499024,58.1158,58.1973,57.8934,57.9379,20104.6261
2007-11-08 10:35:00,78.17,78.26,78.12,78.13,10360.036926864292,57.9379,58.0046,57.9008,57.9082,10360.0369
2007-11-08 10:40:00,78.15,78.27,78.08,78.1,11693.507026361678,57.9231,58.012,57.8712,57.886,11693.507
2007-11-08 10:45:00,78.1,78.21,78.0,78.16,13437.275618012103,57.886,57.9675,57.8119,57.9305,13437.2756
2007-11-08 10:50:00,78.17,78.26,78.15,78.25,13950.148733203405,57.9379,58.0046,57.9231,57.9972,13950.1487
2007-11-08 10:55:00,78.25,78.39,78.23,78.36,24105.036413991176,57.9972,58.101,57.9824,58.0787,24105.0364
2007-11-08 11:00:00,78.38,78.43,78.2,78.43,42568.46856087804,58.0935,58.1306,57.9601,58.1306,42568.4686
2007-11-08 11:05:00,78.43,78.43,78.08,78.11,30464.66304236332,58.1306,58.1306,57.8712,57.8934,30464.663
2007-11-08 11:10:00,78.11,78.29,78.1,78.14,13026.977125859064,57.8934,58.0268,57.886,57.9157,13026.9771
2007-11-08 11:15:00,78.14,78.26,78.14,78.2,15386.193455739049,57.9157,58.0046,57.9157,57.9601,15386.1935
2007-11-08 11:20:00,78.19,78.23,78.0,78.0,28310.59595855985,57.9527,57.9824,57.8119,57.8119,28310.596
2007-11-08 11:25:00,77.99,78.19,77.99,78.13,11796.081649399935,57.8045,57.9527,57.8045,57.9082,11796.0816
2007-11-08 11:30:00,78.15,78.17,77.8,77.88,33336.752487434605,57.9231,57.9379,57.6637,57.723,33336.7525
2007-11-08 11:35:00,77.88,77.93,77.74,77.78,31387.83464970766,57.723,57.76,57.6192,57.6488,31387.8346
2007-11-08 11:40:00,77.78,77.88,77.7,77.76,32003.282387937223,57.6488,57.723,57.5895,57.634,32003.2824
2007-11-08 11:45:00,77.77,77.79,77.49,77.49,51287.31151913016,57.6414,57.6562,57.4339,57.4339,51287.3115
2007-11-08 11:50:00,77.51,77.72,77.51,77.6,31592.983895784186,57.4487,57.6044,57.4487,57.5154,31592.9839
2007-11-08 11:55:00,77.62,77.78,77.53,77.76,35388.24494819981,57.5302,57.6488,57.4635,57.634,35388.2449
2007-11-08 12:00:00,77.75,77.85,77.73,77.74,15283.61883270079,57.6266,57.7007,57.6118,57.6192,15283.6188
2007-11-08 12:05:00,77.78,77.86,77.7,77.72,10462.611549902556,57.6488,57.7081,57.5895,57.6044,10462.6115
2007-11-08 12:10:00,77.76,77.96,77.72,77.91,9334.29069648169,57.634,57.7822,57.6044,57.7452,9334.2907
2007-11-08 12:15:00,77.96,78.05,77.85,77.87,17745.40978561904,57.7822,57.849,57.7007,57.7155,17745.4098
2007-11-08 12:20:00,77.87,78.04,77.81,77.93,12821.82787978254,57.7155,57.8415,57.6711,57.76,12821.8279
2007-11-08 12:25:00,77.93,78.02,77.88,77.92,17950.559031695557,57.76,57.8267,57.723,57.7526,17950.559
2007-11-08 12:30:00,77.95,78.0,77.84,77.92,13539.850241050364,57.7748,57.8119,57.6933,57.7526,13539.8502
2007-11-08 12:35:00,77.94,77.94,77.66,77.78,21848.39470714945,57.7674,57.7674,57.5599,57.6488,21848.3947
2007-11-08 12:40:00,77.78,77.78,77.56,77.75,26361.678120832905,57.6488,57.6488,57.4858,57.6266,26361.6781
2007-11-08 12:45:00,77.74,77.8,77.42,77.42,54569.699456354494,57.6192,57.6637,57.382,57.382,54569.6995
2007-11-08 12:50:00,77.42,77.56,77.29,77.55,19489.17837726946,57.382,57.4858,57.2857,57.4784,19489.1784
2007-11-08 12:55:00,77.5,77.64,77.4,77.58,15488.76807877731,57.4413,57.5451,57.3672,57.5006,15488.7681
2007-11-08 13:00:00,77.53,77.58,77.44,77.49,21950.969330187712,57.4635,57.5006,57.3968,57.4339,21950.9693
2007-11-08 13:05:00,77.49,77.49,77.33,77.41,30567.23766540158,57.4339,57.4339,57.3153,57.3746,30567.2377
2007-11-08 13:10:00,77.38,77.6,77.35,77.48,12719.25325674428,57.3524,57.5154,57.3301,57.4265,12719.2533
2007-11-08 13:15:00,77.45,77.59,77.33,77.54,18463.43214688686,57.4042,57.508,57.3153,57.471,18463.4321
2007-11-08 13:20:00,77.57,77.61,77.5,77.53,12514.10401066776,57.4932,57.5228,57.4413,57.4635,12514.104
2007-11-08 13:25:00,77.5,77.57,77.33,77.33,39080.93137757719,57.4413,57.4932,57.3153,57.3153,39080.9314
2007-11-08 13:30:00,77.33,77.52,76.98,77.01,44825.11026771976,57.3153,57.4561,57.0559,57.0781,44825.1103
2007-11-08 13:35:00,77.06,77.32,77.01,77.32,21950.969330187712,57.1152,57.3079,57.0781,57.3079,21950.9693
2007-11-08 13:40:00,77.28,77.43,77.14,77.32,31285.2600266694,57.2782,57.3894,57.1745,57.3079,31285.26
2007-11-08 13:45:00,77.32,77.35,77.12,77.18,35183.09570212329,57.3079,57.3301,57.1597,57.2041,35183.0957
2007-11-08 13:50:00,77.19,77.29,77.18,77.2,23489.588675761617,57.2115,57.2857,57.2041,57.219,23489.5887
2007-11-08 13:55:00,77.25,77.27,77.19,77.25,49851.26679659452,57.256,57.2708,57.2115,57.256,49851.2668
2007-11-08 14:00:00,77.25,77.25,76.93,77.08,61647.34844599446,57.256,57.256,57.0188,57.13,61647.3484
2007-11-08 14:05:00,77.08,77.08,76.97,77.0,25130.78264437378,57.13,57.13,57.0485,57.0707,25130.7826
2007-11-08 14:10:00,77.01,77.12,77.0,77.07,19284.029131192943,57.0781,57.1597,57.0707,57.1226,19284.0291
2007-11-08 14:15:00,77.06,77.07,76.98,77.02,21130.372345881628,57.1152,57.1226,57.0559,57.0855,21130.3723
2007-11-08 14:20:00,77.05,77.16,77.01,77.16,11385.783157246897,57.1078,57.1893,57.0781,57.1893,11385.7832
2007-11-08 14:25:00,77.14,77.2,77.12,77.19,16411.939686121652,57.1745,57.219,57.1597,57.2115,16411.9397
2007-11-08 14:30:00,77.18,77.47,77.18,77.47,13847.574110165144,57.2041,57.4191,57.2041,57.4191,13847.5741
2007-11-08 14:35:00,77.43,77.43,77.34,77.35,19796.902246384245,57.3894,57.3894,57.3227,57.3301,19796.9022
2007-11-08 14:40:00,77.39,77.6,77.38,77.58,121550.92830033848,57.3598,57.5154,57.3524,57.5006,121550.9283
2007-11-08 14:45:00,77.58,77.71,77.48,77.68,39696.37911580675,57.5006,57.597,57.4265,57.5747,39696.3791
2007-11-08 14:50:00,77.68,77.87,77.64,77.76,33131.60324135808,57.5747,57.7155,57.5451,57.634,33131.6032
2007-11-08 14:55:00,77.74,77.99,77.72,77.99,28002.87208944507,57.6192,57.8045,57.6044,57.8045,28002.8721
2007-11-08 15:00:00,78.02,78.15,78.01,78.1,28515.74520463637,57.8267,57.9231,57.8193,57.886,28515.7452
2007-11-08 15:05:00,78.11,78.24,78.08,78.15,41132.4238383424,57.8934,57.9898,57.8712,57.9231,41132.4238
2007-11-08 15:10:00,78.13,78.2,78.03,78.11,28618.31982767464,57.9082,57.9601,57.8341,57.8934,28618.3198
2007-11-08 15:15:00,78.12,78.25,78.07,78.24,27489.99897425377,57.9008,57.9972,57.8638,57.9898,27489.999
2007-11-08 15:20:00,78.24,78.54,78.21,78.52,26259.103497794644,57.9898,58.2121,57.9675,58.1973,26259.1035
2007-11-08 15:25:00,78.51,78.65,78.45,78.55,62467.94543030054,58.1899,58.2937,58.1454,58.2195,62467.9454
2007-11-08 15:30:00,78.57,78.68,78.46,78.53,52005.33388039799,58.2344,58.3159,58.1528,58.2047,52005.3339
2007-11-08 15:35:00,78.53,78.68,78.43,78.62,43696.7894142989,58.2047,58.3159,58.1306,58.2714,43696.7894
2007-11-08 15:40:00,78.65,79.12,78.62,79.02,57134.065032311,58.2937,58.642,58.2714,58.5679,57134.065
2007-11-08 15:45:00,78.99,79.2,78.89,78.97,45543.13262898759,58.5457,58.7013,58.4715,58.5308,45543.1326
2007-11-08 15:50:00,78.97,79.16,78.97,79.12,34362.49871781721,58.5308,58.6717,58.5308,58.642,34362.4987
2007-11-08 15:55:00,79.06,79.1,78.78,78.85,69032.7213047492,58.5975,58.6272,58.39,58.4419,69032.7213
2007-11-09 09:30:00,78.24,78.68,78.22,78.67,32618.730126166785,57.9898,58.3159,57.975,58.3085,32618.7301
2007-11-09 09:35:00,78.7,78.82,78.44,78.76,14873.320340547749,58.3307,58.4197,58.138,58.3752,14873.3203
2007-11-09 09:40:00,78.83,79.23,78.83,78.98,20309.775361575543,58.4271,58.7235,58.4271,58.5382,20309.7754
2007-11-09 09:45:00,78.95,78.99,78.45,78.93,29438.916811980715,58.516,58.5457,58.1454,58.5012,29438.9168
2007-11-09 09:50:00,78.93,79.01,78.65,78.66,43491.64016822238,58.5012,58.5605,58.2937,58.3011,43491.6402
2007-11-09 09:55:00,78.73,79.11,78.65,78.67,29541.491435018976,58.353,58.6346,58.2937,58.3085,29541.4914
2007-11-09 10:00:00,78.64,79.11,78.64,79.11,25028.20802133552,58.2862,58.6346,58.2862,58.6346,25028.208
2007-11-09 10:05:00,79.05,79.36,79.05,79.3,47286.901220638014,58.5901,58.8199,58.5901,58.7754,47286.9012
2007-11-09 10:10:00,79.28,79.57,79.11,79.14,31285.2600266694,58.7606,58.9755,58.6346,58.6568,31285.26
2007-11-09 10:15:00,79.11,79.44,78.97,79.43,18258.28290081034,58.6346,58.8792,58.5308,58.8718,18258.2829
2007-11-09 10:20:00,79.43,79.53,78.93,79.07,44209.66252949021,58.8718,58.9459,58.5012,58.605,44209.6625
2007-11-09 10:25:00,79.07,79.36,78.98,79.31,33029.028618319826,58.605,58.8199,58.5382,58.7828,33029.0286
2007-11-09 10:30:00,79.3,79.37,79.1,79.29,27592.57359729203,58.7754,58.8273,58.6272,58.768,27592.5736
2007-11-09 10:35:00,79.33,79.56,79.26,79.51,26977.125859062467,58.7977,58.9681,58.7458,58.9311,26977.1259
2007-11-09 10:40:00,79.55,79.58,79.42,79.53,24207.61103702944,58.9607,58.983,58.8644,58.9459,24207.611
2007-11-09 10:45:00,79.54,79.55,79.24,79.35,15078.46958662427,58.9533,58.9607,58.731,58.8125,15078.4696
2007-11-09 10:50:00,79.32,79.42,79.27,79.37,21027.797722843367,58.7902,58.8644,58.7532,58.8273,21027.7977
2007-11-09 10:55:00,79.37,79.5,79.33,79.47,11078.059288132115,58.8273,58.9237,58.7977,58.9014,11078.0593
2007-11-09 11:00:00,79.47,79.51,79.36,79.48,19796.902246384245,58.9014,58.9311,58.8199,58.9088,19796.9022
2007-11-09 11:05:00,79.44,79.48,79.27,79.27,21438.09621499641,58.8792,58.9088,58.7532,58.7532,21438.0962
2007-11-09 11:10:00,79.3,79.48,79.26,79.48,24207.61103702944,58.7754,58.9088,58.7458,58.9088,24207.611
2007-11-09 11:15:00,79.52,79.64,79.52,79.57,13334.700994973842,58.9385,59.0274,58.9385,58.9755,13334.701
2007-11-09 11:20:00,79.55,79.65,79.43,79.45,16206.790440045132,58.9607,59.0348,58.8718,58.8866,16206.7904
2007-11-09 11:25:00,79.47,79.59,79.47,79.55,15591.34270181557,58.9014,58.9904,58.9014,58.9607,15591.3427
2007-11-09 11:30:00,79.5,79.61,79.43,79.43,27079.70048210073,58.9237,59.0052,58.8718,58.8718,27079.7005
2007-11-09 11:35:00,79.43,79.47,79.37,79.42,24310.1856600677,58.8718,58.9014,58.8273,58.8644,24310.1857
2007-11-09 11:40:00,79.43,79.48,79.34,79.48,17027.387424351215,58.8718,58.9088,58.8051,58.9088,17027.3874
2007-11-09 11:45:00,79.48,79.77,79.48,79.59,17540.260539542516,58.9088,59.1238,58.9088,58.9904,17540.2605
2007-11-09 11:50:00,79.59,79.64,79.49,79.52,17950.559031695557,58.9904,59.0274,58.9162,58.9385,17950.559
2007-11-09 11:55:00,79.53,79.6,79.47,79.59,11488.357780285158,58.9459,58.9978,58.9014,58.9904,11488.3578
2007-11-09 12:00:00,79.57,79.59,79.37,79.39,14565.596471432968,58.9755,58.9904,58.8273,58.8421,14565.5965
2007-11-09 12:05:00,79.42,79.48,79.37,79.46,29951.789927172016,58.8644,58.9088,58.8273,58.894,29951.7899
2007-11-09 12:10:00,79.45,79.49,79.42,79.43,8616.268335213868,58.8866,58.9162,58.8644,58.8718,8616.2683
2007-11-09 12:15:00,79.42,79.42,79.35,79.4,13847.574110165144,58.8644,58.8644,58.8125,58.8495,13847.5741
2007-11-09 12:20:00,79.4,79.45,79.34,79.34,8205.969843060826,58.8495,58.8866,58.8051,58.8051,8205.9698
2007-11-09 12:25:00,79.39,79.46,79.36,79.42,8000.820596984306,58.8421,58.894,58.8199,58.8644,8000.8206
2007-11-09 12:30:00,79.44,79.46,79.36,79.41,12206.38014155298,58.8792,58.894,58.8199,58.857,12206.3801
2007-11-09 12:35:00,79.41,79.53,79.37,79.47,14873.320340547749,58.857,58.9459,58.8273,58.9014,14873.3203
2007-11-09 12:40:00,79.43,79.5,79.39,79.39,17027.387424351215,58.8718,58.9237,58.8421,58.8421,17027.3874
2007-11-09 12:45:00,79.41,79.47,79.38,79.42,10975.484665093856,58.857,58.9014,58.8347,58.8644,10975.4847
2007-11-09 12:50:00,79.39,79.43,79.36,79.4,23797.3125448764,58.8421,58.8718,58.8199,58.8495,23797.3125
2007-11-09 12:55:00,79.4,79.43,79.32,79.35,12103.80551851472,58.8495,58.8718,58.7902,58.8125,12103.8055
2007-11-09 13:00:00,79.39,79.41,79.31,79.41,10154.887680787771,58.8421,58.857,58.7828,58.857,10154.8877
2007-11-09 13:05:00,79.41,79.42,79.36,79.4,26566.827366909427,58.857,58.8644,58.8199,58.8495,26566.8274
2007-11-09 13:10:00,79.37,79.4,79.27,79.27,9129.14145040517,58.8273,58.8495,58.7532,58.7532,9129.1415
2007-11-09 13:15:00,79.29,79.43,79.29,79.41,11078.059288132115,58.768,58.8718,58.768,58.857,11078.0593
2007-11-09 13:20:00,79.42,79.44,79.35,79.44,9129.14145040517,58.8644,58.8792,58.8125,58.8792,9129.1415
2007-11-09 13:25:00,79.49,79.49,79.36,79.38,11180.633911170376,58.9162,58.9162,58.8199,58.8347,11180.6339
2007-11-09 13:30:00,79.38,79.47,79.34,79.36,12206.38014155298,58.8347,58.9014,58.8051,58.8199,12206.3801
2007-11-09 13:35:00,79.37,79.38,79.27,79.27,11693.507026361678,58.8273,58.8347,58.7532,58.7532,11693.507
2007-11-09 13:40:00,79.27,79.35,79.26,79.31,12514.10401066776,58.7532,58.8125,58.7458,58.7828,12514.104
2007-11-09 13:45:00,79.31,79.39,79.29,79.34,11180.633911170376,58.7828,58.8421,58.768,58.8051,11180.6339
2007-11-09 13:50:00,79.36,79.36,79.32,79.34,7180.223612678223,58.8199,58.8199,58.7902,58.8051,7180.2236
2007-11-09 13:55:00,79.32,79.36,79.26,79.26,13232.126371935585,58.7902,58.8199,58.7458,58.7458,13232.1264
2007-11-09 14:00:00,79.27,79.51,79.23,79.51,19899.476869422502,58.7532,58.9311,58.7235,58.9311,19899.4769
2007-11-09 14:05:00,79.54,79.62,79.52,79.53,9231.71607344343,58.9533,59.0126,58.9385,58.9459,9231.7161
2007-11-09 14:10:00,79.54,79.61,79.47,79.54,15796.491947892093,58.9533,59.0052,58.9014,58.9533,15796.4919
2007-11-09 14:15:00,79.54,79.68,79.51,79.68,9539.43994255821,58.9533,59.0571,58.9311,59.0571,9539.4399
2007-11-09 14:20:00,79.68,79.78,79.58,79.71,10872.910042055595,59.0571,59.1312,58.983,59.0793,10872.91
2007-11-09 14:25:00,79.72,79.79,79.68,79.72,17027.387424351215,59.0867,59.1386,59.0571,59.0867,17027.3874
2007-11-09 14:30:00,79.72,79.75,79.68,79.71,12103.80551851472,59.0867,59.109,59.0571,59.0793,12103.8055
2007-11-09 14:35:00,79.73,79.73,79.62,79.63,11385.783157246897,59.0941,59.0941,59.0126,59.02,11385.7832
2007-11-09 14:40:00,79.63,79.8,79.63,79.77,12308.95476459124,59.02,59.146,59.02,59.1238,12308.9548
2007-11-09 14:45:00,79.73,79.78,79.73,79.74,14257.872602318186,59.0941,59.1312,59.0941,59.1015,14257.8726
2007-11-09 14:50:00,79.73,79.74,79.67,79.69,14155.297979279923,59.0941,59.1015,59.0497,59.0645,14155.298
2007-11-09 14:55:00,79.67,79.7,79.57,79.64,12001.23089547646,59.0497,59.0719,58.9755,59.0274,12001.2309
2007-11-09 15:00:00,79.64,79.75,79.63,79.64,15386.193455739049,59.0274,59.109,59.02,59.0274,15386.1935
2007-11-09 15:05:00,79.64,79.76,79.6,79.72,15591.34270181557,59.0274,59.1164,58.9978,59.0867,15591.3427
2007-11-09 15:10:00,79.72,79.78,79.69,79.78,20514.924607652065,59.0867,59.1312,59.0645,59.1312,20514.9246
2007-11-09 15:15:00,79.76,79.87,79.74,79.82,29746.64068109549,59.1164,59.1979,59.1015,59.1608,29746.6407
2007-11-09 15:20:00,79.82,79.91,79.74,79.85,22258.69319930249,59.1608,59.2275,59.1015,59.1831,22258.6932
2007-11-09 15:25:00,79.88,79.89,79.8,79.8,32516.155503128524,59.2053,59.2127,59.146,59.146,32516.1555
2007-11-09 15:30:00,79.81,79.81,79.72,79.75,37337.16278592676,59.1534,59.1534,59.0867,59.109,37337.1628
2007-11-09 15:35:00,79.73,79.8,79.68,79.77,40414.40147707457,59.0941,59.146,59.0571,59.1238,40414.4015
2007-11-09 15:40:00,79.78,79.78,79.58,79.61,35901.11806339111,59.1312,59.1312,58.983,59.0052,35901.1181
2007-11-09 15:45:00,79.58,79.64,79.48,79.55,30977.53615755462,58.983,59.0274,58.9088,58.9607,30977.5362
2007-11-09 15:50:00,79.58,79.6,79.38,79.39,45850.85649810237,58.983,58.9978,58.8347,58.8421,45850.8565
2007-11-09 15:55:00,79.41,79.53,79.4,79.41,100317.9813314186,58.857,58.9459,58.8495,58.857,100317.9813
2007-11-12 09:30:00,79.1,79.89,79.1,79.64,27489.99897425377,58.6272,59.2127,58.6272,59.0274,27489.999
2007-11-12 09:35:00,79.66,79.82,79.53,79.58,27387.424351215508,59.0422,59.1608,58.9459,58.983,27387.4244
2007-11-12 09:40:00,79.57,79.67,79.38,79.6,33439.32711047287,58.9755,59.0497,58.8347,58.9978,33439.3271
2007-11-12 09:45:00,79.6,79.7,79.56,79.58,23899.887167914658,58.9978,59.0719,58.9681,58.983,23899.8872
2007-11-12 09:50:00,79.57,79.76,79.52,79.67,42363.31931480152,58.9755,59.1164,58.9385,59.0497,42363.3193
2007-11-12 09:55:00,79.68,79.76,79.47,79.54,24002.46179095292,59.0571,59.1164,58.9014,58.9533,24002.4618
2007-11-12 10:00:00,79.55,79.55,79.32,79.49,23079.290183608573,58.9607,58.9607,58.7902,58.9162,23079.2902
2007-11-12 10:05:00,79.49,79.66,79.49,79.55,10462.611549902556,58.9162,59.0422,58.9162,58.9607,10462.6115
2007-11-12 10:10:00,79.55,79.72,79.5,79.51,33849.62560262591,58.9607,59.0867,58.9237,58.9311,33849.6256
2007-11-12 10:15:00,79.51,79.74,79.5,79.69,34977.946456046775,58.9311,59.1015,58.9237,59.0645,34977.9465
2007-11-12 10:20:00,79.69,79.8,79.61,79.78,15899.06657093035,59.0645,59.146,59.0052,59.1312,15899.0666
2007-11-12 10:25:00,79.79,79.82,79.72,79.8,11796.081649399935,59.1386,59.1608,59.0867,59.146,11796.0816
2007-11-12 10:30:00,79.81,79.94,79.81,79.87,17437.685916504255,59.1534,59.2498,59.1534,59.1979,17437.6859
2007-11-12 10:35:00,79.88,79.93,79.83,79.93,21950.969330187712,59.2053,59.2424,59.1682,59.2424,21950.9693
2007-11-12 10:40:00,79.93,80.05,79.86,80.02,45543.13262898759,59.2424,59.3313,59.1905,59.3091,45543.1326
2007-11-12 10:45:00,79.99,79.99,79.81,79.81,25233.35726741204,59.2868,59.2868,59.1534,59.1534,25233.3573
2007-11-12 10:50:00,79.82,79.94,79.81,79.92,31285.2600266694,59.1608,59.2498,59.1534,59.235,31285.26
2007-11-12 10:55:00,79.91,80.04,79.9,79.98,17232.536670427737,59.2275,59.3239,59.2201,59.2794,17232.5367
2007-11-12 11:00:00,79.98,80.04,79.84,79.88,15899.06657093035,59.2794,59.3239,59.1757,59.2053,15899.0666
2007-11-12 11:05:00,79.88,79.97,79.85,79.92,17847.984408657296,59.2053,59.272,59.1831,59.235,17847.9844
2007-11-12 11:10:00,79.91,79.97,79.84,79.9,20822.648476766848,59.2275,59.272,59.1757,59.2201,20822.6485
2007-11-12 11:15:00,79.88,79.93,79.82,79.85,17335.111293465994,59.2053,59.2424,59.1608,59.1831,17335.1113
2007-11-12 11:20:00,79.82,79.87,79.82,79.85,14565.596471432968,59.1608,59.1979,59.1608,59.1831,14565.5965
2007-11-12 11:25:00,79.86,79.89,79.84,79.88,20207.200738537285,59.1905,59.2127,59.1757,59.2053,20207.2007
2007-11-12 11:30:00,79.89,79.9,79.73,79.74,23284.43942968509,59.2127,59.2201,59.0941,59.1015,23284.4394
2007-11-12 11:35:00,79.74,79.78,79.61,79.66,19796.902246384245,59.1015,59.1312,59.0052,59.0422,19796.9022
2007-11-12 11:40:00,79.66,79.69,79.57,79.6,14770.745717509488,59.0422,59.0645,58.9755,58.9978,14770.7457
2007-11-12 11:45:00,79.6,79.63,79.52,79.55,8000.820596984306,58.9978,59.02,58.9385,58.9607,8000.8206
2007-11-12 11:50:00,79.53,79.62,79.52,79.62,17540.260539542516,58.9459,59.0126,58.9385,59.0126,17540.2605
2007-11-12 11:55:00,79.63,79.8,79.59,79.72,9436.86531951995,59.02,59.146,58.9904,59.0867,9436.8653
2007-11-12 12:00:00,79.72,79.89,79.71,79.8,16719.663555236435,59.0867,59.2127,59.0793,59.146,16719.6636
2007-11-12 12:05:00,79.81,79.94,79.75,79.93,15283.61883270079,59.1534,59.2498,59.109,59.2424,15283.6188
2007-11-12 12:10:00,79.93,80.02,79.88,79.95,12514.10401066776,59.2424,59.3091,59.2053,59.2572,12514.104
2007-11-12 12:15:00,79.96,80.05,79.93,79.98,20514.924607652065,59.2646,59.3313,59.2424,59.2794,20514.9246
2007-11-12 12:20:00,79.97,80.12,79.95,80.01,24515.33490614422,59.272,59.3832,59.2572,59.3017,24515.3349
2007-11-12 12:25:00,80.01,80.02,79.9,80.02,11693.507026361678,59.3017,59.3091,59.2201,59.3091,11693.507
2007-11-12 12:30:00,80.02,80.13,79.99,80.04,11283.208534208636,59.3091,59.3906,59.2868,59.3239,11283.2085
2007-11-12 12:35:00,80.04,80.13,80.01,80.01,6257.0520053338805,59.3239,59.3906,59.3017,59.3017,6257.052
2007-11-12 12:40:00,80.02,80.05,79.9,79.9,6257.0520053338805,59.3091,59.3313,59.2201,59.2201,6257.052
2007-11-12 12:45:00,79.9,79.96,79.84,79.88,14463.021848394706,59.2201,59.2646,59.1757,59.2053,14463.0218
2007-11-12 12:50:00,79.87,79.9,79.76,79.77,8616.268335213868,59.1979,59.2201,59.1164,59.1238,8616.2683
2007-11-12 12:55:00,79.75,79.8,79.63,79.73,13129.551748897322,59.109,59.146,59.02,59.0941,13129.5517
2007-11-12 13:00:00,79.72,79.77,79.6,79.75,16617.088932198174,59.0867,59.1238,58.9978,59.109,16617.0889
2007-11-12 13:05:00,79.73,79.74,79.6,79.61,7693.096727869524,59.0941,59.1015,58.9978,59.0052,7693.0967
2007-11-12 13:10:00,79.63,79.71,79.6,79.71,14155.297979279923,59.02,59.0793,58.9978,59.0793,14155.298
2007-11-12 13:15:00,79.72,79.82,79.6,79.82,10052.313057749512,59.0867,59.1608,58.9978,59.1608,10052.3131
2007-11-12 13:20:00,79.85,79.85,79.74,79.79,10154.887680787771,59.1831,59.1831,59.1015,59.1386,10154.8877
2007-11-12 13:25:00,79.77,79.82,79.73,79.76,7693.096727869524,59.1238,59.1608,59.0941,59.1164,7693.0967
2007-11-12 13:30:00,79.73,79.76,79.68,79.7,4923.581905836496,59.0941,59.1164,59.0571,59.0719,4923.5819
2007-11-12 13:35:00,79.7,79.7,79.45,79.47,11898.656272438198,59.0719,59.0719,58.8866,58.9014,11898.6563
2007-11-12 13:40:00,79.46,79.47,79.37,79.46,16411.939686121652,58.894,58.9014,58.8273,58.894,16411.9397
2007-11-12 13:45:00,79.47,79.58,79.4,79.57,16104.215817006872,58.9014,58.983,58.8495,58.9755,16104.2158
2007-11-12 13:50:00,79.57,79.58,79.47,79.53,19694.327623345984,58.9755,58.983,58.9014,58.9459,19694.3276
2007-11-12 13:55:00,79.51,79.62,79.51,79.53,24412.76028310596,58.9311,59.0126,58.9311,58.9459,24412.7603
2007-11-12 14:00:00,79.5,79.58,79.46,79.58,12103.80551851472,58.9237,58.983,58.894,58.983,12103.8055
2007-11-12 14:05:00,79.56,79.59,79.47,79.51,16104.215817006872,58.9681,58.9904,58.9014,58.9311,16104.2158
2007-11-12 14:10:00,79.51,79.55,79.46,79.48,17745.40978561904,58.9311,58.9607,58.894,58.9088,17745.4098
2007-11-12 14:15:00,79.49,79.81,79.47,79.71,106985.33182890552,58.9162,59.1534,58.9014,59.0793,106985.3318
2007-11-12 14:20:00,79.71,79.8,79.68,79.77,36003.69268642938,59.0793,59.146,59.0571,59.1238,36003.6927
2007-11-12 14:25:00,79.76,79.82,79.62,79.76,20002.051492460763,59.1164,59.1608,59.0126,59.1164,20002.0515
2007-11-12 14:30:00,79.74,79.79,79.67,79.73,25541.081136526824,59.1015,59.1386,59.0497,59.0941,25541.0811
2007-11-12 14:35:00,79.74,79.82,79.66,79.77,16309.365063083393,59.1015,59.1608,59.0422,59.1238,16309.3651
2007-11-12 14:40:00,79.78,79.88,79.76,79.76,21540.670838034668,59.1312,59.2053,59.1164,59.1164,21540.6708
2007-11-12 14:45:00,79.78,79.82,79.64,79.64,13642.424864088624,59.1312,59.1608,59.0274,59.0274,13642.4249
2007-11-12 14:50:00,79.62,79.76,79.61,79.68,20720.073853728587,59.0126,59.1164,59.0052,59.0571,20720.0739
2007-11-12 14:55:00,79.68,79.73,79.62,79.63,13232.126371935585,59.0571,59.0941,59.0126,59.02,13232.1264
2007-11-12 15:00:00,79.63,79.63,79.49,79.53,38670.632885424144,59.02,59.02,58.9162,58.9459,38670.6329
2007-11-12 15:05:00,79.55,79.65,79.5,79.64,24823.058775259,58.9607,59.0348,58.9237,59.0274,24823.0588
2007-11-12 15:10:00,79.63,79.64,79.51,79.56,20412.349984613807,59.02,59.0274,58.9311,58.9681,20412.35
2007-11-12 15:15:00,79.55,79.67,79.46,79.62,31490.40927274592,58.9607,59.0497,58.894,59.0126,31490.4093
2007-11-12 15:20:00,79.63,79.63,79.42,79.54,26259.103497794644,59.02,59.02,58.8644,58.9533,26259.1035
2007-11-12 15:25:00,79.51,79.6,79.41,79.45,42158.170068725,58.9311,58.9978,58.857,58.8866,42158.1701
2007-11-12 15:30:00,79.45,79.6,79.4,79.55,22053.54395322597,58.8866,58.9978,58.8495,58.9607,22053.544
2007-11-12 15:35:00,79.55,79.6,79.48,79.56,19181.45450815468,58.9607,58.9978,58.9088,58.9681,19181.4545
2007-11-12 15:40:00,79.6,79.62,79.49,79.54,38670.632885424144,58.9978,59.0126,58.9162,58.9533,38670.6329
2007-11-12 15:45:00,79.55,79.56,79.45,79.52,50261.56528874756,58.9607,58.9681,58.8866,58.9385,50261.5653
2007-11-12 15:50:00,79.51,79.61,79.48,79.56,44927.68489075803,58.9311,59.0052,58.9088,58.9681,44927.6849
2007-11-12 15:55:00,79.55,79.57,79.34,79.55,102574.62303826032,58.9607,58.9755,58.8051,58.9607,102574.623
2007-11-13 09:30:00,80.06,80.06,79.11,79.17,18668.58139296338,59.3387,59.3387,58.6346,58.6791,18668.5814
2007-11-13 09:35:00,79.22,79.91,79.22,79.9,16411.939686121652,58.7161,59.2275,58.7161,59.2201,16411.9397
2007-11-13 09:40:00,79.88,79.93,79.68,79.71,11283.208534208636,59.2053,59.2424,59.0571,59.0793,11283.2085
2007-11-13 09:45:00,79.73,79.94,79.68,79.9,16719.663555236435,59.0941,59.2498,59.0571,59.2201,16719.6636
2007-11-13 09:50:00,79.93,80.01,79.72,79.9,15796.491947892093,59.2424,59.3017,59.0867,59.2201,15796.4919
2007-11-13 09:55:00,79.92,80.22,79.9,80.22,19181.45450815468,59.235,59.4573,59.2201,59.4573,19181.4545
2007-11-13 10:00:00,80.22,80.3,80.06,80.18,14668.171094471229,59.4573,59.5166,59.3387,59.4277,14668.1711
2007-11-13 10:05:00,80.17,80.32,80.15,80.27,12616.67863370602,59.4202,59.5314,59.4054,59.4944,12616.6786
2007-11-13 10:10:00,80.28,80.43,80.27,80.43,16206.790440045132,59.5018,59.613,59.4944,59.613,16206.7904
2007-11-13 10:15:00,80.43,80.47,80.33,80.37,123397.27151502718,59.613,59.6426,59.5388,59.5685,123397.2715
2007-11-13 10:20:00,80.37,80.37,80.27,80.28,7077.648989639963,59.5685,59.5685,59.4944,59.5018,7077.649
2007-11-13 10:25:00,80.29,80.29,80.14,80.14,23797.3125448764,59.5092,59.5092,59.398,59.398,23797.3125
2007-11-13 10:30:00,80.14,80.17,79.91,79.91,17232.536670427737,59.398,59.4202,59.2275,59.2275,17232.5367
2007-11-13 10:35:00,79.87,79.93,79.78,79.84,21643.24546107293,59.1979,59.2424,59.1312,59.1757,21643.2455
2007-11-13 10:40:00,79.86,79.91,79.83,79.91,12924.402502820802,59.1905,59.2275,59.1682,59.2275,12924.4025
2007-11-13 10:45:00,79.92,79.98,79.82,79.82,13334.700994973842,59.235,59.2794,59.1608,59.1608,13334.701
2007-11-13 10:50:00,79.78,79.86,79.73,79.8,17335.111293465994,59.1312,59.1905,59.0941,59.146,17335.1113
2007-11-13 10:55:00,79.8,79.9,79.78,79.9,20720.073853728587,59.146,59.2201,59.1312,59.2201,20720.0739
2007-11-13 11:00:00,79.94,79.94,79.82,79.92,9949.738434711251,59.2498,59.2498,59.1608,59.235,9949.7384
2007-11-13 11:05:00,79.93,80.04,79.91,79.99,24823.058775259,59.2424,59.3239,59.2275,59.2868,24823.0588
2007-11-13 11:10:00,79.97,80.0,79.89,79.98,12719.25325674428,59.272,59.2942,59.2127,59.2794,12719.2533
2007-11-13 11:15:00,79.96,80.05,79.94,80.04,8718.842958252128,59.2646,59.3313,59.2498,59.3239,8718.843
2007-11-13 11:20:00,79.99,80.04,79.95,80.0,7898.245973946045,59.2868,59.3239,59.2572,59.2942,7898.246
2007-11-13 11:25:00,79.95,80.09,79.94,80.09,7693.096727869524,59.2572,59.361,59.2498,59.361,7693.0967
2007-11-13 11:30:00,80.06,80.09,80.04,80.05,5436.455021027798,59.3387,59.361,59.3239,59.3313,5436.455
2007-11-13 11:35:00,80.08,80.08,79.93,79.93,8616.268335213868,59.3535,59.3535,59.2424,59.2424,8616.2683
2007-11-13 11:40:00,79.93,79.96,79.91,79.91,4615.858036721715,59.2424,59.2646,59.2275,59.2275,4615.858
2007-11-13 11:45:00,79.91,79.92,79.82,79.88,13950.148733203405,59.2275,59.235,59.1608,59.2053,13950.1487
2007-11-13 11:50:00,79.89,80.04,79.88,79.97,9129.14145040517,59.2127,59.3239,59.2053,59.272,9129.1415
2007-11-13 11:55:00,79.96,79.97,79.89,79.9,9847.163811672992,59.2646,59.272,59.2127,59.2201,9847.1638
2007-11-13 12:00:00,79.9,79.93,79.88,79.93,5949.328136219099,59.2201,59.2424,59.2053,59.2424,5949.3281
2007-11-13 12:05:00,79.94,79.98,79.92,79.96,14463.021848394706,59.2498,59.2794,59.235,59.2646,14463.0218
2007-11-13 12:10:00,79.93,79.95,79.92,79.92,10565.186172940814,59.2424,59.2572,59.235,59.235,10565.1862
2007-11-13 12:15:00,79.91,79.91,79.84,79.88,12001.23089547646,59.2275,59.2275,59.1757,59.2053,12001.2309
2007-11-13 12:20:00,79.86,79.89,79.82,79.82,9129.14145040517,59.1905,59.2127,59.1608,59.1608,9129.1415
2007-11-13 12:25:00,79.81,79.81,79.73,79.77,9642.014565596472,59.1534,59.1534,59.0941,59.1238,9642.0146
2007-11-13 12:30:00,79.77,79.77,79.58,79.58,16924.812801312954,59.1238,59.1238,58.983,58.983,16924.8128
2007-11-13 12:35:00,79.53,79.62,79.53,79.62,8411.119089137346,58.9459,59.0126,58.9459,59.0126,8411.1191
2007-11-13 12:40:00,79.63,79.68,79.62,79.66,14770.745717509488,59.02,59.0571,59.0126,59.0422,14770.7457
2007-11-13 12:45:00,79.66,79.68,79.63,79.64,5744.178890142579,59.0422,59.0571,59.02,59.0274,5744.1789
2007-11-13 12:50:00,79.66,79.66,79.6,79.6,4205.559544568673,59.0422,59.0422,58.9978,58.9978,4205.5595
2007-11-13 12:55:00,79.64,79.64,79.48,79.55,13232.126371935585,59.0274,59.0274,58.9088,58.9607,13232.1264
2007-11-13 13:00:00,79.55,79.57,79.52,79.53,6359.626628372141,58.9607,58.9755,58.9385,58.9459,6359.6266
2007-11-13 13:05:00,79.55,79.55,79.5,79.52,8616.268335213868,58.9607,58.9607,58.9237,58.9385,8616.2683
2007-11-13 13:10:00,79.52,79.82,79.5,79.82,46876.60272848497,58.9385,59.1608,58.9237,59.1608,46876.6027
2007-11-13 13:15:00,79.82,79.9,79.79,79.89,21232.94696891989,59.1608,59.2201,59.1386,59.2127,21232.947
2007-11-13 13:20:00,79.89,79.92,79.79,79.92,18668.58139296338,59.2127,59.235,59.1386,59.235,18668.5814
2007-11-13 13:25:00,79.89,79.97,79.87,79.93,10565.186172940814,59.2127,59.272,59.1979,59.2424,10565.1862
2007-11-13 13:30:00,79.97,79.97,79.92,79.94,5128.731151913016,59.272,59.272,59.235,59.2498,5128.7312
2007-11-13 13:35:00,79.93,79.97,79.88,79.94,9642.014565596472,59.2424,59.272,59.2053,59.2498,9642.0146
2007-11-13 13:40:00,79.94,80.11,79.93,80.08,14873.320340547749,59.2498,59.3758,59.2424,59.3535,14873.3203
2007-11-13 13:45:00,80.09,80.11,79.95,79.98,16924.812801312954,59.361,59.3758,59.2572,59.2794,16924.8128
2007-11-13 13:50:00,79.96,80.09,79.9,79.96,20002.051492460763,59.2646,59.361,59.2201,59.2646,20002.0515
2007-11-13 13:55:00,79.93,79.96,79.86,79.86,9231.71607344343,59.2424,59.2646,59.1905,59.1905,9231.7161
2007-11-13 14:00:00,79.88,79.99,79.86,79.94,7282.798235716484,59.2053,59.2868,59.1905,59.2498,7282.7982
2007-11-13 14:05:00,79.94,79.98,79.91,79.98,7385.372858754744,59.2498,59.2794,59.2275,59.2794,7385.3729
2007-11-13 14:10:00,79.98,80.09,79.96,79.96,10154.887680787771,59.2794,59.361,59.2646,59.2646,10154.8877
2007-11-13 14:15:00,79.98,80.1,79.96,79.97,7487.947481793004,59.2794,59.3684,59.2646,59.272,7487.9475
2007-11-13 14:20:00,80.0,80.05,79.98,80.01,5128.731151913016,59.2942,59.3313,59.2794,59.3017,5128.7312
2007-11-13 14:25:00,80.01,80.1,79.98,79.98,8821.417581290389,59.3017,59.3684,59.2794,59.2794,8821.4176
2007-11-13 14:30:00,80.01,80.04,79.98,80.04,6975.074366601702,59.3017,59.3239,59.2794,59.3239,6975.0744
2007-11-13 14:35:00,80.04,80.14,80.04,80.1,6769.925120525182,59.3239,59.398,59.3239,59.3684,6769.9251
2007-11-13 14:40:00,80.1,80.11,80.03,80.03,4102.984921530413,59.3684,59.3758,59.3165,59.3165,4102.9849
2007-11-13 14:45:00,80.04,80.16,80.03,80.08,17129.962047389476,59.3239,59.4128,59.3165,59.3535,17129.962
2007-11-13 14:50:00,80.06,80.07,80.0,80.04,34875.37183300851,59.3387,59.3461,59.2942,59.3239,34875.3718
2007-11-13 14:55:00,80.01,80.04,80.0,80.04,9436.86531951995,59.3017,59.3239,59.2942,59.3239,9436.8653
2007-11-13 15:00:00,80.04,80.19,80.04,80.17,10770.335419017334,59.3239,59.4351,59.3239,59.4202,10770.3354
2007-11-13 15:05:00,80.17,80.29,80.16,80.26,11180.633911170376,59.4202,59.5092,59.4128,59.487,11180.6339
2007-11-13 15:10:00,80.28,80.46,80.28,80.41,10667.760795979077,59.5018,59.6352,59.5018,59.5981,10667.7608
2007-11-13 15:15:00,80.36,80.42,80.34,80.42,11385.783157246897,59.5611,59.6055,59.5462,59.6055,11385.7832
2007-11-13 15:20:00,80.45,80.51,80.38,80.46,13642.424864088624,59.6278,59.6722,59.5759,59.6352,13642.4249
2007-11-13 15:25:00,80.46,80.55,80.44,80.52,12616.67863370602,59.6352,59.7019,59.6204,59.6797,12616.6786
2007-11-13 15:30:00,80.49,80.57,80.49,80.5,14463.021848394706,59.6574,59.7167,59.6574,59.6648,14463.0218
2007-11-13 15:35:00,80.5,80.5,80.37,80.42,33029.028618319826,59.6648,59.6648,59.5685,59.6055,33029.0286
2007-11-13 15:40:00,80.43,80.67,80.41,80.63,50877.013026977125,59.613,59.7908,59.5981,59.7612,50877.013
2007-11-13 15:45:00,80.64,80.83,80.62,80.78,19078.87988511642,59.7686,59.9094,59.7538,59.8724,19078.8799
2007-11-13 15:50:00,80.77,80.99,80.75,80.99,28208.02133552159,59.865,60.028,59.8501,60.028,28208.0213
2007-11-13 15:55:00,81.0,81.11,80.97,81.0,59390.70673915273,60.0354,60.117,60.0132,60.0354,59390.7067
2007-11-14 09:30:00,81.2,81.2,80.34,80.36,48928.095189250176,60.1837,60.1837,59.5462,59.5611,48928.0952
2007-11-14 09:35:00,80.39,80.39,80.15,80.22,17335.111293465994,59.5833,59.5833,59.4054,59.4573,17335.1113
2007-11-14 09:40:00,80.27,80.58,80.21,80.58,34362.49871781721,59.4944,59.7241,59.4499,59.7241,34362.4987
2007-11-14 09:45:00,80.51,80.55,80.37,80.41,12206.38014155298,59.6722,59.7019,59.5685,59.5981,12206.3801
2007-11-14 09:50:00,80.43,80.67,80.43,80.65,8000.820596984306,59.613,59.7908,59.613,59.776,8000.8206
2007-11-14 09:55:00,80.65,80.75,80.56,80.65,15796.491947892093,59.776,59.8501,59.7093,59.776,15796.4919
2007-11-14 10:00:00,80.68,80.8,80.61,80.68,10360.036926864292,59.7982,59.8872,59.7464,59.7982,10360.0369
2007-11-14 10:05:00,80.69,80.71,80.5,80.59,12206.38014155298,59.8057,59.8205,59.6648,59.7315,12206.3801
2007-11-14 10:10:00,80.6,80.67,80.57,80.67,14257.872602318186,59.739,59.7908,59.7167,59.7908,14257.8726
2007-11-14 10:15:00,80.67,80.67,80.58,80.66,14155.297979279923,59.7908,59.7908,59.7241,59.7834,14155.298
2007-11-14 10:20:00,80.67,80.74,80.6,80.74,16822.238178274692,59.7908,59.8427,59.739,59.8427,16822.2382
2007-11-14 10:25:00,80.76,80.99,80.76,80.94,17950.559031695557,59.8575,60.028,59.8575,59.991,17950.559
2007-11-14 10:30:00,80.94,80.96,80.66,80.73,14873.320340547749,59.991,60.0058,59.7834,59.8353,14873.3203
2007-11-14 10:35:00,80.72,80.8,80.69,80.76,15591.34270181557,59.8279,59.8872,59.8057,59.8575,15591.3427
2007-11-14 10:40:00,80.76,80.77,80.62,80.75,15386.193455739049,59.8575,59.865,59.7538,59.8501,15386.1935
2007-11-14 10:45:00,80.77,80.87,80.74,80.86,12821.82787978254,59.865,59.9391,59.8427,59.9317,12821.8279
2007-11-14 10:50:00,80.86,80.86,80.72,80.72,10667.760795979077,59.9317,59.9317,59.8279,59.8279,10667.7608
2007-11-14 10:55:00,80.72,80.82,80.68,80.8,9334.29069648169,59.8279,59.902,59.7982,59.8872,9334.2907
2007-11-14 11:00:00,80.8,80.82,80.75,80.8,12411.5293876295,59.8872,59.902,59.8501,59.8872,12411.5294
2007-11-14 11:05:00,80.81,80.82,80.67,80.69,14668.171094471229,59.8946,59.902,59.7908,59.8057,14668.1711
2007-11-14 11:10:00,80.69,80.82,80.67,80.79,12103.80551851472,59.8057,59.902,59.7908,59.8798,12103.8055
2007-11-14 11:15:00,80.8,80.82,80.76,80.8,11385.783157246897,59.8872,59.902,59.8575,59.8872,11385.7832
2007-11-14 11:20:00,80.82,80.85,80.78,80.85,11590.932403323415,59.902,59.9243,59.8724,59.9243,11590.9324
2007-11-14 11:25:00,80.86,80.9,80.81,80.88,15488.76807877731,59.9317,59.9613,59.8946,59.9465,15488.7681
2007-11-14 11:30:00,80.9,81.01,80.83,80.91,20104.626115499024,59.9613,60.0428,59.9094,59.9687,20104.6261
2007-11-14 11:35:00,80.9,80.94,80.78,80.94,14155.297979279923,59.9613,59.991,59.8724,59.991,14155.298
2007-11-14 11:40:00,80.95,81.08,80.92,81.05,10667.760795979077,59.9984,60.0947,59.9761,60.0725,10667.7608
2007-11-14 11:45:00,81.03,81.14,81.02,81.13,45235.40875987281,60.0577,60.1392,60.0503,60.1318,45235.4088
2007-11-14 11:50:00,81.14,81.17,81.05,81.09,14565.596471432968,60.1392,60.1614,60.0725,60.1021,14565.5965
2007-11-14 11:55:00,81.08,81.08,80.97,80.98,12514.10401066776,60.0947,60.0947,60.0132,60.0206,12514.104
2007-11-14 12:00:00,80.97,80.98,80.77,80.77,12308.95476459124,60.0132,60.0206,59.865,59.865,12308.9548
2007-11-14 12:05:00,80.79,80.81,80.72,80.81,14257.872602318186,59.8798,59.8946,59.8279,59.8946,14257.8726
2007-11-14 12:10:00,80.81,81.07,80.81,81.07,5641.604267104318,59.8946,60.0873,59.8946,60.0873,5641.6043
2007-11-14 12:15:00,81.06,81.19,81.06,81.18,9129.14145040517,60.0799,60.1763,60.0799,60.1688,9129.1415
2007-11-14 12:20:00,81.19,81.38,81.17,81.37,14668.171094471229,60.1763,60.3171,60.1614,60.3097,14668.1711
2007-11-14 12:25:00,81.37,81.48,81.37,81.46,13129.551748897322,60.3097,60.3912,60.3097,60.3764,13129.5517
2007-11-14 12:30:00,81.48,81.48,81.41,81.44,9539.43994255821,60.3912,60.3912,60.3393,60.3615,9539.4399
2007-11-14 12:35:00,81.44,81.46,81.41,81.42,11385.783157246897,60.3615,60.3764,60.3393,60.3467,11385.7832
2007-11-14 12:40:00,81.43,81.46,81.41,81.43,11283.208534208636,60.3541,60.3764,60.3393,60.3541,11283.2085
2007-11-14 12:45:00,81.42,81.43,81.4,81.43,11488.357780285158,60.3467,60.3541,60.3319,60.3541,11488.3578
2007-11-14 12:50:00,81.4,81.4,81.31,81.38,9334.29069648169,60.3319,60.3319,60.2652,60.3171,9334.2907
2007-11-14 12:55:00,81.39,81.46,81.3,81.31,8000.820596984306,60.3245,60.3764,60.2578,60.2652,8000.8206
2007-11-14 13:00:00,81.31,81.48,81.31,81.44,7590.522104831264,60.2652,60.3912,60.2652,60.3615,7590.5221
2007-11-14 13:05:00,81.46,81.58,81.44,81.55,12924.402502820802,60.3764,60.4653,60.3615,60.4431,12924.4025
2007-11-14 13:10:00,81.51,81.59,81.47,81.57,8718.842958252128,60.4134,60.4727,60.3838,60.4579,8718.843
2007-11-14 13:15:00,81.57,81.64,81.57,81.63,17027.387424351215,60.4579,60.5098,60.4579,60.5024,17027.3874
2007-11-14 13:20:00,81.63,81.68,81.58,81.66,13642.424864088624,60.5024,60.5394,60.4653,60.5246,13642.4249
2007-11-14 13:25:00,81.66,81.7,81.61,81.64,10052.313057749512,60.5246,60.5543,60.4875,60.5098,10052.3131
2007-11-14 13:30:00,81.64,81.75,81.62,81.72,10052.313057749512,60.5098,60.5913,60.495,60.5691,10052.3131
2007-11-14 13:35:00,81.73,81.74,81.61,81.61,15078.46958662427,60.5765,60.5839,60.4875,60.4875,15078.4696
2007-11-14 13:40:00,81.59,81.65,81.59,81.62,5949.328136219099,60.4727,60.5172,60.4727,60.495,5949.3281
2007-11-14 13:45:00,81.62,81.62,81.53,81.59,9539.43994255821,60.495,60.495,60.4283,60.4727,9539.4399
2007-11-14 13:50:00,81.59,81.59,81.5,81.53,14770.745717509488,60.4727,60.4727,60.406,60.4283,14770.7457
2007-11-14 13:55:00,81.53,81.68,81.51,81.64,13232.126371935585,60.4283,60.5394,60.4134,60.5098,13232.1264
2007-11-14 14:00:00,81.63,81.63,81.56,81.62,13539.850241050364,60.5024,60.5024,60.4505,60.495,13539.8502
2007-11-14 14:05:00,81.61,81.64,81.56,81.62,10052.313057749512,60.4875,60.5098,60.4505,60.495,10052.3131
2007-11-14 14:10:00,81.61,81.74,81.55,81.71,18976.30526207816,60.4875,60.5839,60.4431,60.5617,18976.3053
2007-11-14 14:15:00,81.7,81.74,81.69,81.71,12206.38014155298,60.5543,60.5839,60.5468,60.5617,12206.3801
2007-11-14 14:20:00,81.69,81.76,81.66,81.76,19591.753000307723,60.5468,60.5987,60.5246,60.5987,19591.753
2007-11-14 14:25:00,81.76,81.85,81.68,81.82,17847.984408657296,60.5987,60.6654,60.5394,60.6432,17847.9844
2007-11-14 14:30:00,81.83,81.98,81.82,81.95,28823.469073751152,60.6506,60.7618,60.6432,60.7395,28823.4691
2007-11-14 14:35:00,81.95,82.01,81.92,81.98,20207.200738537285,60.7395,60.784,60.7173,60.7618,20207.2007
2007-11-14 14:40:00,81.98,82.01,81.94,82.0,22976.71556057032,60.7618,60.784,60.7321,60.7766,22976.7156
2007-11-14 14:45:00,81.99,81.99,81.87,81.93,23899.887167914658,60.7692,60.7692,60.6803,60.7247,23899.8872
2007-11-14 14:50:00,81.94,82.04,81.94,82.0,16104.215817006872,60.7321,60.8063,60.7321,60.7766,16104.2158
2007-11-14 14:55:00,82.01,82.09,82.0,82.05,14770.745717509488,60.784,60.8433,60.7766,60.8137,14770.7457
2007-11-14 15:00:00,82.04,82.1,81.95,81.95,20207.200738537285,60.8063,60.8507,60.7395,60.7395,20207.2007
2007-11-14 15:05:00,81.95,82.02,81.9,81.97,17437.685916504255,60.7395,60.7914,60.7025,60.7544,17437.6859
2007-11-14 15:10:00,81.95,82.1,81.91,82.06,19181.45450815468,60.7395,60.8507,60.7099,60.8211,19181.4545
2007-11-14 15:15:00,82.08,82.11,82.03,82.09,16617.088932198174,60.8359,60.8581,60.7988,60.8433,16617.0889
2007-11-14 15:20:00,82.07,82.12,82.02,82.11,27900.29746640681,60.8285,60.8655,60.7914,60.8581,27900.2975
2007-11-14 15:25:00,82.11,82.12,82.0,82.0,21950.969330187712,60.8581,60.8655,60.7766,60.7766,21950.9693
2007-11-14 15:30:00,82.0,82.01,81.84,81.97,48312.64745102062,60.7766,60.784,60.658,60.7544,48312.6475
2007-11-14 15:35:00,81.97,81.98,81.76,81.76,70468.76602728484,60.7544,60.7618,60.5987,60.5987,70468.766
2007-11-14 15:40:00,81.76,81.77,81.51,81.63,50774.43840393886,60.5987,60.6061,60.4134,60.5024,50774.4384
2007-11-14 15:45:00,81.64,81.93,81.62,81.89,97856.19037850037,60.5098,60.7247,60.495,60.6951,97856.1904
2007-11-14 15:50:00,81.89,81.91,81.38,81.39,59390.70673915273,60.6951,60.7099,60.3171,60.3245,59390.7067
2007-11-14 15:55:00,81.41,81.42,81.28,81.32,46876.60272848497,60.3393,60.3467,60.243,60.2726,46876.6027
2007-11-15 09:30:00,81.17,81.34,80.91,80.91,16309.365063083393,60.1614,60.2874,59.9687,59.9687,16309.3651
2007-11-15 09:35:00,80.94,81.13,80.83,81.12,7487.947481793004,59.991,60.1318,59.9094,60.1244,7487.9475
2007-11-15 09:40:00,81.05,81.35,81.03,81.31,12616.67863370602,60.0725,60.2948,60.0577,60.2652,12616.6786
2007-11-15 09:45:00,81.31,81.36,81.14,81.24,8923.992204328648,60.2652,60.3023,60.1392,60.2133,8923.9922
2007-11-15 09:50:00,81.25,81.53,81.25,81.48,9026.566827366907,60.2207,60.4283,60.2207,60.3912,9026.5668
2007-11-15 09:55:00,81.48,81.53,81.35,81.37,9026.566827366907,60.3912,60.4283,60.2948,60.3097,9026.5668
2007-11-15 10:00:00,81.37,81.37,81.26,81.33,11590.932403323415,60.3097,60.3097,60.2281,60.28,11590.9324
2007-11-15 10:05:00,81.34,81.35,81.28,81.33,13437.275618012103,60.2874,60.2948,60.243,60.28,13437.2756
2007-11-15 10:10:00,81.33,81.49,81.32,81.44,14052.723356241666,60.28,60.3986,60.2726,60.3615,14052.7234
2007-11-15 10:15:00,81.44,81.5,81.4,81.46,7282.798235716484,60.3615,60.406,60.3319,60.3764,7282.7982
2007-11-15 10:20:00,81.46,81.46,81.4,81.4,5744.178890142579,60.3764,60.3764,60.3319,60.3319,5744.1789
2007-11-15 10:25:00,81.42,81.46,81.35,81.45,14873.320340547749,60.3467,60.3764,60.2948,60.369,14873.3203
2007-11-15 10:30:00,81.46,81.47,81.32,81.4,12719.25325674428,60.3764,60.3838,60.2726,60.3319,12719.2533
2007-11-15 10:35:00,81.43,81.48,81.34,81.47,9539.43994255821,60.3541,60.3912,60.2874,60.3838,9539.4399
2007-11-15 10:40:00,81.45,81.45,81.36,81.37,30977.53615755462,60.369,60.369,60.3023,60.3097,30977.5362
2007-11-15 10:45:00,81.37,81.49,81.37,81.42,11283.208534208636,60.3097,60.3986,60.3097,60.3467,11283.2085
2007-11-15 10:50:00,81.43,81.43,81.37,81.37,6154.47738229562,60.3541,60.3541,60.3097,60.3097,6154.4774
2007-11-15 10:55:00,81.37,81.41,81.36,81.41,6359.626628372141,60.3097,60.3393,60.3023,60.3393,6359.6266
2007-11-15 11:00:00,81.41,81.43,81.38,81.4,11796.081649399935,60.3393,60.3541,60.3171,60.3319,11796.0816
2007-11-15 11:05:00,81.4,81.55,81.4,81.53,4000.410298492153,60.3319,60.4431,60.3319,60.4283,4000.4103
2007-11-15 11:10:00,81.53,81.55,81.51,81.55,4410.708790645194,60.4283,60.4431,60.4134,60.4431,4410.7088
2007-11-15 11:15:00,81.53,81.83,81.52,81.83,19284.029131192943,60.4283,60.6506,60.4208,60.6506,19284.0291
2007-11-15 11:20:00,81.81,81.85,81.63,81.71,10565.186172940814,60.6358,60.6654,60.5024,60.5617,10565.1862
2007-11-15 11:25:00,81.71,81.75,81.66,81.73,7590.522104831264,60.5617,60.5913,60.5246,60.5765,7590.5221
2007-11-15 11:30:00,81.73,81.76,81.53,81.66,12924.402502820802,60.5765,60.5987,60.4283,60.5246,12924.4025
2007-11-15 11:35:00,81.67,81.77,81.66,81.73,5539.029644066058,60.532,60.6061,60.5246,60.5765,5539.0296
2007-11-15 11:40:00,81.7,81.74,81.55,81.62,13744.999487126885,60.5543,60.5839,60.4431,60.495,13744.9995
2007-11-15 11:45:00,81.6,81.72,81.58,81.68,10770.335419017334,60.4801,60.5691,60.4653,60.5394,10770.3354
2007-11-15 11:50:00,81.7,81.72,81.58,81.61,17540.260539542516,60.5543,60.5691,60.4653,60.4875,17540.2605
2007-11-15 11:55:00,81.62,81.81,81.59,81.77,7487.947481793004,60.495,60.6358,60.4727,60.6061,7487.9475
2007-11-15 12:00:00,81.79,81.98,81.77,81.89,14668.171094471229,60.621,60.7618,60.6061,60.6951,14668.1711
2007-11-15 12:05:00,81.89,81.94,81.85,81.93,12616.67863370602,60.6951,60.7321,60.6654,60.7247,12616.6786
2007-11-15 12:10:00,81.93,81.99,81.86,81.89,11385.783157246897,60.7247,60.7692,60.6728,60.6951,11385.7832
2007-11-15 12:15:00,81.87,82.09,81.86,82.0,12514.10401066776,60.6803,60.8433,60.6728,60.7766,12514.104
2007-11-15 12:20:00,81.99,82.0,81.87,81.9,20412.349984613807,60.7692,60.7766,60.6803,60.7025,20412.35
2007-11-15 12:25:00,81.94,81.97,81.76,81.79,8411.119089137346,60.7321,60.7544,60.5987,60.621,8411.1191
2007-11-15 12:30:00,81.79,81.79,81.65,81.73,10667.760795979077,60.621,60.621,60.5172,60.5765,10667.7608
2007-11-15 12:35:00,81.7,81.76,81.66,81.75,6769.925120525182,60.5543,60.5987,60.5246,60.5913,6769.9251
2007-11-15 12:40:00,81.75,81.76,81.62,81.64,19694.327623345984,60.5913,60.5987,60.495,60.5098,19694.3276
2007-11-15 12:45:00,81.65,81.76,81.61,81.76,13129.551748897322,60.5172,60.5987,60.4875,60.5987,13129.5517
2007-11-15 12:50:00,81.76,81.76,81.63,81.63,14155.297979279923,60.5987,60.5987,60.5024,60.5024,14155.298
2007-11-15 12:55:00,81.64,81.76,81.64,81.74,6051.902759257359,60.5098,60.5987,60.5098,60.5839,6051.9028
2007-11-15 13:00:00,81.79,81.81,81.72,81.81,8205.969843060826,60.621,60.6358,60.5691,60.6358,8205.9698
2007-11-15 13:05:00,81.81,81.82,81.66,81.68,9847.163811672992,60.6358,60.6432,60.5246,60.5394,9847.1638
2007-11-15 13:10:00,81.68,81.81,81.65,81.75,8000.820596984306,60.5394,60.6358,60.5172,60.5913,8000.8206
2007-11-15 13:15:00,81.75,81.77,81.63,81.63,8103.395220022566,60.5913,60.6061,60.5024,60.5024,8103.3952
2007-11-15 13:20:00,81.62,81.65,81.52,81.61,11796.081649399935,60.495,60.5172,60.4208,60.4875,11796.0816
2007-11-15 13:25:00,81.61,81.66,81.57,81.57,6462.201251410401,60.4875,60.5246,60.4579,60.4579,6462.2013
2007-11-15 13:30:00,81.58,81.78,81.57,81.69,8000.820596984306,60.4653,60.6135,60.4579,60.5468,8000.8206
2007-11-15 13:35:00,81.66,81.68,81.51,81.58,17129.962047389476,60.5246,60.5394,60.4134,60.4653,17129.962
2007-11-15 13:40:00,81.6,81.65,81.53,81.65,15796.491947892093,60.4801,60.5172,60.4283,60.5172,15796.4919
2007-11-15 13:45:00,81.63,81.71,81.54,81.61,20309.775361575543,60.5024,60.5617,60.4357,60.4875,20309.7754
2007-11-15 13:50:00,81.62,81.66,81.55,81.58,10667.760795979077,60.495,60.5246,60.4431,60.4653,10667.7608
2007-11-15 13:55:00,81.58,81.66,81.54,81.61,13642.424864088624,60.4653,60.5246,60.4357,60.4875,13642.4249
2007-11-15 14:00:00,81.61,81.69,81.54,81.64,69135.29592778746,60.4875,60.5468,60.4357,60.5098,69135.2959
2007-11-15 14:05:00,81.64,81.7,81.6,81.62,24412.76028310596,60.5098,60.5543,60.4801,60.495,24412.7603
2007-11-15 14:10:00,81.64,81.76,81.6,81.63,21745.82008411119,60.5098,60.5987,60.4801,60.5024,21745.8201
2007-11-15 14:15:00,81.64,81.71,81.56,81.61,17745.40978561904,60.5098,60.5617,60.4505,60.4875,17745.4098
2007-11-15 14:20:00,81.6,81.78,81.57,81.63,26566.827366909427,60.4801,60.6135,60.4579,60.5024,26566.8274
2007-11-15 14:25:00,81.63,81.72,81.59,81.61,18155.70827777208,60.5024,60.5691,60.4727,60.4875,18155.7083
2007-11-15 14:30:00,81.61,81.71,81.6,81.65,23797.3125448764,60.4875,60.5617,60.4801,60.5172,23797.3125
2007-11-15 14:35:00,81.68,81.71,81.61,81.67,23592.163298799875,60.5394,60.5617,60.4875,60.532,23592.1633
2007-11-15 14:40:00,81.66,81.68,81.58,81.64,38978.35675453892,60.5246,60.5394,60.4653,60.5098,38978.3568
2007-11-15 14:45:00,81.63,81.69,81.54,81.6,26361.678120832905,60.5024,60.5468,60.4357,60.4801,26361.6781
2007-11-15 14:50:00,81.6,81.65,81.57,81.6,56723.766540157965,60.4801,60.5172,60.4579,60.4801,56723.7665
2007-11-15 14:55:00,81.6,81.71,81.49,81.59,38670.632885424144,60.4801,60.5617,60.3986,60.4727,38670.6329
2007-11-15 15:00:00,81.57,81.64,81.55,81.61,27797.72284336855,60.4579,60.5098,60.4431,60.4875,27797.7228
2007-11-15 15:05:00,81.6,81.63,81.48,81.6,37850.03590111806,60.4801,60.5024,60.3912,60.4801,37850.0359
2007-11-15 15:10:00,81.6,81.7,81.56,81.68,34054.77484870243,60.4801,60.5543,60.4505,60.5394,34054.7748
2007-11-15 15:15:00,81.69,81.75,81.6,81.71,33747.05097958765,60.5468,60.5913,60.4801,60.5617,33747.051
2007-11-15 15:20:00,81.71,81.74,81.67,81.7,27489.99897425377,60.5617,60.5839,60.532,60.5543,27489.999
2007-11-15 15:25:00,81.69,81.73,81.49,81.58,46261.15499025541,60.5468,60.5765,60.3986,60.4653,46261.155
2007-11-15 15:30:00,81.58,81.59,81.43,81.49,84316.34013745,60.4653,60.4727,60.3541,60.3986,84316.3401
2007-11-15 15:35:00,81.46,81.56,81.37,81.48,81341.67606934044,60.3764,60.4505,60.3097,60.3912,81341.6761
2007-11-15 15:40:00,81.41,81.43,81.11,81.24,76520.6687865422,60.3393,60.3541,60.117,60.2133,76520.6688
2007-11-15 15:45:00,81.26,81.64,81.24,81.56,69135.29592778746,60.2281,60.5098,60.2133,60.4505,69135.2959
2007-11-15 15:50:00,81.56,81.57,81.32,81.37,69135.29592778746,60.4505,60.4579,60.2726,60.3097,69135.2959
2007-11-15 15:55:00,81.37,81.44,81.29,81.33,65750.33336752487,60.3097,60.3615,60.2504,60.28,65750.3334
2007-11-16 09:30:00,82.04,82.04,81.21,81.21,150579.54662016616,60.8063,60.8063,60.1911,60.1911,150579.5466
2007-11-16 09:35:00,81.21,81.73,81.21,81.51,17950.559031695557,60.1911,60.5765,60.1911,60.4134,17950.559
2007-11-16 09:40:00,81.51,81.73,81.34,81.72,13539.850241050364,60.4134,60.5765,60.2874,60.5691,13539.8502
2007-11-16 09:45:00,81.71,81.72,81.41,81.51,8718.842958252128,60.5617,60.5691,60.3393,60.4134,8718.843
2007-11-16 09:50:00,81.43,81.66,81.4,81.48,13129.551748897322,60.3541,60.5246,60.3319,60.3912,13129.5517
2007-11-16 09:55:00,81.42,81.57,81.4,81.44,13950.148733203405,60.3467,60.4579,60.3319,60.3615,13950.1487
2007-11-16 10:00:00,81.44,81.61,81.33,81.35,26669.401989947684,60.3615,60.4875,60.28,60.2948,26669.402
2007-11-16 10:05:00,81.33,81.37,81.19,81.32,77546.4150169248,60.28,60.3097,60.1763,60.2726,77546.415
2007-11-16 10:10:00,81.3,81.32,81.08,81.08,12103.80551851472,60.2578,60.2726,60.0947,60.0947,12103.8055
2007-11-16 10:15:00,81.07,81.28,81.01,81.23,15899.06657093035,60.0873,60.243,60.0428,60.2059,15899.0666
2007-11-16 10:20:00,81.23,81.23,81.07,81.07,17027.387424351215,60.2059,60.2059,60.0873,60.0873,17027.3874
2007-11-16 10:25:00,81.1,81.19,81.06,81.07,12514.10401066776,60.1095,60.1763,60.0799,60.0873,12514.104
2007-11-16 10:30:00,81.02,81.09,80.96,80.96,11385.783157246897,60.0503,60.1021,60.0058,60.0058,11385.7832
2007-11-16 10:35:00,80.97,81.12,80.96,81.02,18155.70827777208,60.0132,60.1244,60.0058,60.0503,18155.7083
2007-11-16 10:40:00,81.02,81.13,81.02,81.12,10770.335419017334,60.0503,60.1318,60.0503,60.1244,10770.3354
2007-11-16 10:45:00,81.09,81.26,80.95,81.26,13539.850241050364,60.1021,60.2281,59.9984,60.2281,13539.8502
2007-11-16 10:50:00,81.22,81.25,80.88,80.88,29849.215304133755,60.1985,60.2207,59.9465,59.9465,29849.2153
2007-11-16 10:55:00,80.88,80.94,80.82,80.89,25130.78264437378,59.9465,59.991,59.902,59.9539,25130.7826
2007-11-16 11:00:00,80.89,81.18,80.89,81.16,17027.387424351215,59.9539,60.1688,59.9539,60.154,17027.3874
2007-11-16 11:05:00,81.16,81.27,81.16,81.25,16309.365063083393,60.154,60.2355,60.154,60.2207,16309.3651
2007-11-16 11:10:00,81.24,81.27,81.22,81.23,16411.939686121652,60.2133,60.2355,60.1985,60.2059,16411.9397
2007-11-16 11:15:00,81.23,81.26,81.15,81.15,13642.424864088624,60.2059,60.2281,60.1466,60.1466,13642.4249
2007-11-16 11:20:00,81.15,81.15,81.03,81.04,13129.551748897322,60.1466,60.1466,60.0577,60.0651,13129.5517
2007-11-16 11:25:00,81.03,81.04,80.94,80.98,15796.491947892093,60.0577,60.0651,59.991,60.0206,15796.4919
2007-11-16 11:30:00,80.97,81.08,80.97,81.06,10257.462303826032,60.0132,60.0947,60.0132,60.0799,10257.4623
2007-11-16 11:35:00,81.07,81.07,81.01,81.05,7898.245973946045,60.0873,60.0873,60.0428,60.0725,7898.246
2007-11-16 11:40:00,81.05,81.1,81.03,81.07,10052.313057749512,60.0725,60.1095,60.0577,60.0873,10052.3131
2007-11-16 11:45:00,81.07,81.16,80.99,81.14,15693.91732485383,60.0873,60.154,60.028,60.1392,15693.9173
2007-11-16 11:50:00,81.15,81.37,81.12,81.35,13950.148733203405,60.1466,60.3097,60.1244,60.2948,13950.1487
2007-11-16 11:55:00,81.34,81.34,81.3,81.3,3897.8356754538927,60.2874,60.2874,60.2578,60.2578,3897.8357
2007-11-16 12:00:00,81.31,81.33,81.23,81.3,8411.119089137346,60.2652,60.28,60.2059,60.2578,8411.1191
2007-11-16 12:05:00,81.28,81.36,81.28,81.36,7898.245973946045,60.243,60.3023,60.243,60.3023,7898.246
2007-11-16 12:10:00,81.37,81.4,81.23,81.25,9642.014565596472,60.3097,60.3319,60.2059,60.2207,9642.0146
2007-11-16 12:15:00,81.3,81.41,81.29,81.36,10462.611549902556,60.2578,60.3393,60.2504,60.3023,10462.6115
2007-11-16 12:20:00,81.35,81.37,81.19,81.19,6462.201251410401,60.2948,60.3097,60.1763,60.1763,6462.2013
2007-11-16 12:25:00,81.18,81.21,81.17,81.18,4205.559544568673,60.1688,60.1911,60.1614,60.1688,4205.5595
2007-11-16 12:30:00,81.17,81.19,81.1,81.16,8103.395220022566,60.1614,60.1763,60.1095,60.154,8103.3952
2007-11-16 12:35:00,81.19,81.31,81.19,81.23,8616.268335213868,60.1763,60.2652,60.1763,60.2059,8616.2683
2007-11-16 12:40:00,81.25,81.27,81.16,81.22,7898.245973946045,60.2207,60.2355,60.154,60.1985,7898.246
2007-11-16 12:45:00,81.22,81.23,81.15,81.16,6154.47738229562,60.1985,60.2059,60.1466,60.154,6154.4774
2007-11-16 12:50:00,81.16,81.16,81.12,81.14,4205.559544568673,60.154,60.154,60.1244,60.1392,4205.5595
2007-11-16 12:55:00,81.14,81.15,81.03,81.09,12103.80551851472,60.1392,60.1466,60.0577,60.1021,12103.8055
2007-11-16 13:00:00,81.04,81.1,81.03,81.03,4718.432659759975,60.0651,60.1095,60.0577,60.0577,4718.4327
2007-11-16 13:05:00,81.02,81.1,81.01,81.08,6051.902759257359,60.0503,60.1095,60.0428,60.0947,6051.9028
2007-11-16 13:10:00,81.07,81.11,81.05,81.08,11693.507026361678,60.0873,60.117,60.0725,60.0947,11693.507
2007-11-16 13:15:00,81.09,81.12,81.07,81.09,3795.261052415632,60.1021,60.1244,60.0873,60.1021,3795.2611
2007-11-16 13:20:00,81.09,81.1,81.05,81.05,8616.268335213868,60.1021,60.1095,60.0725,60.0725,8616.2683
2007-11-16 13:25:00,81.05,81.09,81.03,81.09,10462.611549902556,60.0725,60.1021,60.0577,60.1021,10462.6115
2007-11-16 13:30:00,81.09,81.27,81.07,81.17,6975.074366601702,60.1021,60.2355,60.0873,60.1614,6975.0744
2007-11-16 13:35:00,81.17,81.21,81.1,81.13,5128.731151913016,60.1614,60.1911,60.1095,60.1318,5128.7312
2007-11-16 13:40:00,81.14,81.3,81.11,81.26,6667.350497486921,60.1392,60.2578,60.117,60.2281,6667.3505
2007-11-16 13:45:00,81.26,81.31,81.22,81.25,4308.134167606934,60.2281,60.2652,60.1985,60.2207,4308.1342
2007-11-16 13:50:00,81.25,81.28,81.24,81.26,8513.693712175607,60.2207,60.243,60.2133,60.2281,8513.6937
2007-11-16 13:55:00,81.28,81.32,81.26,81.26,14463.021848394706,60.243,60.2726,60.2281,60.2281,14463.0218
2007-11-16 14:00:00,81.29,81.3,81.16,81.19,21335.52159195815,60.2504,60.2578,60.154,60.1763,21335.5216
2007-11-16 14:05:00,81.18,81.18,81.11,81.15,15899.06657093035,60.1688,60.1688,60.117,60.1466,15899.0666
2007-11-16 14:10:00,81.15,81.15,80.93,80.97,25848.805005641603,60.1466,60.1466,59.9835,60.0132,25848.805
2007-11-16 14:15:00,80.97,80.98,80.9,80.9,19078.87988511642,60.0132,60.0206,59.9613,59.9613,19078.8799
2007-11-16 14:20:00,80.91,80.99,80.87,80.87,25233.35726741204,59.9687,60.028,59.9391,59.9391,25233.3573
2007-11-16 14:25:00,80.89,80.95,80.75,80.83,21027.797722843367,59.9539,59.9984,59.8501,59.9094,21027.7977
2007-11-16 14:30:00,80.83,81.02,80.8,80.83,15488.76807877731,59.9094,60.0503,59.8872,59.9094,15488.7681
2007-11-16 14:35:00,80.83,80.85,80.59,80.59,11796.081649399935,59.9094,59.9243,59.7315,59.7315,11796.0816
2007-11-16 14:40:00,80.59,80.65,80.57,80.58,9847.163811672992,59.7315,59.776,59.7167,59.7241,9847.1638
2007-11-16 14:45:00,80.58,80.71,80.52,80.64,11898.656272438198,59.7241,59.8205,59.6797,59.7686,11898.6563
2007-11-16 14:50:00,80.66,80.71,80.64,80.68,10770.335419017334,59.7834,59.8205,59.7686,59.7982,10770.3354
2007-11-16 14:55:00,80.68,80.8,80.6,80.79,8000.820596984306,59.7982,59.8872,59.739,59.8798,8000.8206
2007-11-16 15:00:00,80.79,80.88,80.72,80.82,17642.835162580777,59.8798,59.9465,59.8279,59.902,17642.8352
2007-11-16 15:05:00,80.82,80.98,80.82,80.87,11590.932403323415,59.902,60.0206,59.902,59.9391,11590.9324
2007-11-16 15:10:00,80.87,80.97,80.86,80.94,22566.41706841727,59.9391,60.0132,59.9317,59.991,22566.4171
2007-11-16 15:15:00,80.95,80.96,80.82,80.86,14155.297979279923,59.9984,60.0058,59.902,59.9317,14155.298
2007-11-16 15:20:00,80.9,80.9,80.83,80.84,11590.932403323415,59.9613,59.9613,59.9094,59.9168,11590.9324
2007-11-16 15:25:00,80.84,80.92,80.77,80.89,23592.163298799875,59.9168,59.9761,59.865,59.9539,23592.1633
2007-11-16 15:30:00,80.91,80.93,80.82,80.84,12103.80551851472,59.9687,59.9835,59.902,59.9168,12103.8055
2007-11-16 15:35:00,80.83,80.94,80.83,80.91,12616.67863370602,59.9094,59.991,59.9094,59.9687,12616.6786
2007-11-16 15:40:00,80.91,80.95,80.88,80.94,30567.23766540158,59.9687,59.9984,59.9465,59.991,30567.2377
2007-11-16 15:45:00,80.92,81.23,80.89,81.23,31490.40927274592,59.9761,60.2059,59.9539,60.2059,31490.4093
2007-11-16 15:50:00,81.2,81.24,81.04,81.2,31080.11078059288,60.1837,60.2133,60.0651,60.1837,31080.1108
2007-11-16 15:55:00,81.2,81.34,81.19,81.34,27182.275105138982,60.1837,60.2874,60.1763,60.2874,27182.2751
2007-11-19 09:30:00,81.03,81.25,80.96,81.02,17335.111293465994,60.0577,60.2207,60.0058,60.0503,17335.1113
2007-11-19 09:35:00,81.07,81.57,81.07,81.57,14360.447225356444,60.0873,60.4579,60.0873,60.4579,14360.4472
2007-11-19 09:40:00,81.57,81.7,81.27,81.27,32721.304749205046,60.4579,60.5543,60.2355,60.2355,32721.3047
2007-11-19 09:45:00,81.28,81.64,81.28,81.53,24515.33490614422,60.243,60.5098,60.243,60.4283,24515.3349
2007-11-19 09:50:00,81.5,81.66,81.34,81.6,50261.56528874756,60.406,60.5246,60.2874,60.4801,50261.5653
2007-11-19 09:55:00,81.6,81.62,81.39,81.54,18668.58139296338,60.4801,60.495,60.3245,60.4357,18668.5814
2007-11-19 10:00:00,81.53,81.63,81.41,81.58,22566.41706841727,60.4283,60.5024,60.3393,60.4653,22566.4171
2007-11-19 10:05:00,81.58,81.76,81.57,81.73,22771.5663144938,60.4653,60.5987,60.4579,60.5765,22771.5663
2007-11-19 10:10:00,81.73,81.97,81.71,81.95,21438.09621499641,60.5765,60.7544,60.5617,60.7395,21438.0962
2007-11-19 10:15:00,81.95,82.07,81.89,81.98,22463.84244537901,60.7395,60.8285,60.6951,60.7618,22463.8424
2007-11-19 10:20:00,81.99,82.14,81.98,82.11,17437.685916504255,60.7692,60.8804,60.7618,60.8581,17437.6859
2007-11-19 10:25:00,82.1,82.37,82.1,82.36,24720.48415222074,60.8507,61.0508,60.8507,61.0434,24720.4842
2007-11-19 10:30:00,82.34,82.35,82.07,82.16,12924.402502820802,61.0286,61.036,60.8285,60.8952,12924.4025
2007-11-19 10:35:00,82.15,82.15,82.0,82.0,6051.902759257359,60.8878,60.8878,60.7766,60.7766,6051.9028
2007-11-19 10:40:00,81.97,82.06,81.93,81.93,10565.186172940814,60.7544,60.8211,60.7247,60.7247,10565.1862
2007-11-19 10:45:00,81.98,82.0,81.81,81.88,8923.992204328648,60.7618,60.7766,60.6358,60.6877,8923.9922
2007-11-19 10:50:00,81.89,81.95,81.8,81.94,17540.260539542516,60.6951,60.7395,60.6284,60.7321,17540.2605
2007-11-19 10:55:00,81.92,82.02,81.92,82.0,10462.611549902556,60.7173,60.7914,60.7173,60.7766,10462.6115
2007-11-19 11:00:00,82.0,82.08,81.99,82.07,11693.507026361678,60.7766,60.8359,60.7692,60.8285,11693.507
2007-11-19 11:05:00,82.05,82.26,82.05,82.23,17540.260539542516,60.8137,60.9693,60.8137,60.9471,17540.2605
2007-11-19 11:10:00,82.24,82.53,82.23,82.5,42568.46856087804,60.9545,61.1694,60.9471,61.1472,42568.4686
2007-11-19 11:15:00,82.52,82.53,82.36,82.45,18463.43214688686,61.162,61.1694,61.0434,61.1101,18463.4321
2007-11-19 11:20:00,82.45,82.48,82.28,82.32,11590.932403323415,61.1101,61.1324,60.9841,61.0138,11590.9324
2007-11-19 11:25:00,82.33,82.36,82.27,82.27,9436.86531951995,61.0212,61.0434,60.9767,60.9767,9436.8653
2007-11-19 11:30:00,82.32,82.34,82.21,82.22,5846.753513180839,61.0138,61.0286,60.9323,60.9397,5846.7535
2007-11-19 11:35:00,82.18,82.26,82.17,82.18,8513.693712175607,60.91,60.9693,60.9026,60.91,8513.6937
2007-11-19 11:40:00,82.21,82.26,82.15,82.15,7180.223612678223,60.9323,60.9693,60.8878,60.8878,7180.2236
2007-11-19 11:45:00,82.16,82.19,82.08,82.19,12001.23089547646,60.8952,60.9174,60.8359,60.9174,12001.2309
2007-11-19 11:50:00,82.17,82.21,82.15,82.18,6975.074366601702,60.9026,60.9323,60.8878,60.91,6975.0744
2007-11-19 11:55:00,82.15,82.22,82.14,82.14,14565.596471432968,60.8878,60.9397,60.8804,60.8804,14565.5965
2007-11-19 12:00:00,82.15,82.27,82.14,82.18,11385.783157246897,60.8878,60.9767,60.8804,60.91,11385.7832
2007-11-19 12:05:00,82.19,82.25,82.15,82.25,7077.648989639963,60.9174,60.9619,60.8878,60.9619,7077.649
2007-11-19 12:10:00,82.23,82.51,82.23,82.38,35080.52107908503,60.9471,61.1546,60.9471,61.0583,35080.5211
2007-11-19 12:15:00,82.39,82.48,82.37,82.41,17745.40978561904,61.0657,61.1324,61.0508,61.0805,17745.4098
2007-11-19 12:20:00,82.41,82.48,82.38,82.42,18258.28290081034,61.0805,61.1324,61.0583,61.0879,18258.2829
2007-11-19 12:25:00,82.41,82.45,82.31,82.33,14668.171094471229,61.0805,61.1101,61.0064,61.0212,14668.1711
2007-11-19 12:30:00,82.3,82.41,82.28,82.32,14873.320340547749,60.999,61.0805,60.9841,61.0138,14873.3203
2007-11-19 12:35:00,82.33,82.42,82.31,82.39,13950.148733203405,61.0212,61.0879,61.0064,61.0657,13950.1487
2007-11-19 12:40:00,82.41,82.46,82.33,82.38,7180.223612678223,61.0805,61.1175,61.0212,61.0583,7180.2236
2007-11-19 12:45:00,82.37,82.53,82.36,82.49,14770.745717509488,61.0508,61.1694,61.0434,61.1398,14770.7457
2007-11-19 12:50:00,82.46,82.47,82.32,82.4,15078.46958662427,61.1175,61.125,61.0138,61.0731,15078.4696
2007-11-19 12:55:00,82.41,82.47,82.38,82.45,12411.5293876295,61.0805,61.125,61.0583,61.1101,12411.5294
2007-11-19 13:00:00,82.46,82.51,82.38,82.45,20822.648476766848,61.1175,61.1546,61.0583,61.1101,20822.6485
2007-11-19 13:05:00,82.44,82.48,82.38,82.46,16411.939686121652,61.1027,61.1324,61.0583,61.1175,16411.9397
2007-11-19 13:10:00,82.41,82.49,82.41,82.47,25848.805005641603,61.0805,61.1398,61.0805,61.125,25848.805
2007-11-19 13:15:00,82.47,82.52,82.37,82.49,20514.924607652065,61.125,61.162,61.0508,61.1398,20514.9246
2007-11-19 13:20:00,82.48,82.56,82.44,82.47,14770.745717509488,61.1324,61.1917,61.1027,61.125,14770.7457
2007-11-19 13:25:00,82.48,82.6,82.47,82.59,12924.402502820802,61.1324,61.2213,61.125,61.2139,12924.4025
2007-11-19 13:30:00,82.6,82.64,82.46,82.51,15488.76807877731,61.2213,61.251,61.1175,61.1546,15488.7681
2007-11-19 13:35:00,82.52,82.54,82.43,82.52,9539.43994255821,61.162,61.1768,61.0953,61.162,9539.4399
2007-11-19 13:40:00,82.52,82.55,82.34,82.36,15181.044209662528,61.162,61.1843,61.0286,61.0434,15181.0442
2007-11-19 13:45:00,82.36,82.46,82.31,82.31,15796.491947892093,61.0434,61.1175,61.0064,61.0064,15796.4919
2007-11-19 13:50:00,82.3,82.36,82.27,82.32,12514.10401066776,60.999,61.0434,60.9767,61.0138,12514.104
2007-11-19 13:55:00,82.33,82.42,82.24,82.29,13232.126371935585,61.0212,61.0879,60.9545,60.9915,13232.1264
2007-11-19 14:00:00,82.3,82.35,82.16,82.28,30259.5137962868,60.999,61.036,60.8952,60.9841,30259.5138
2007-11-19 14:05:00,82.28,82.31,82.2,82.29,20207.200738537285,60.9841,61.0064,60.9248,60.9915,20207.2007
2007-11-19 14:10:00,82.28,82.36,82.21,82.29,15693.91732485383,60.9841,61.0434,60.9323,60.9915,15693.9173
2007-11-19 14:15:00,82.26,82.42,82.15,82.42,14975.894963586008,60.9693,61.0879,60.8878,61.0879,14975.895
2007-11-19 14:20:00,82.38,82.5,82.35,82.43,8000.820596984306,61.0583,61.1472,61.036,61.0953,8000.8206
2007-11-19 14:25:00,82.41,82.51,82.41,82.51,9949.738434711251,61.0805,61.1546,61.0805,61.1546,9949.7384
2007-11-19 14:30:00,82.5,82.53,82.15,82.23,31182.68540363114,61.1472,61.1694,60.8878,60.9471,31182.6854
2007-11-19 14:35:00,82.24,82.29,82.11,82.25,20002.051492460763,60.9545,60.9915,60.8581,60.9619,20002.0515
2007-11-19 14:40:00,82.26,82.65,82.24,82.58,70571.34065032311,60.9693,61.2584,60.9545,61.2065,70571.3407
2007-11-19 14:45:00,82.59,82.75,82.54,82.71,18463.43214688686,61.2139,61.3325,61.1768,61.3028,18463.4321
2007-11-19 14:50:00,82.7,82.7,82.48,82.48,14770.745717509488,61.2954,61.2954,61.1324,61.1324,14770.7457
2007-11-19 14:55:00,82.48,82.49,82.34,82.38,11796.081649399935,61.1324,61.1398,61.0286,61.0583,11796.0816
2007-11-19 15:00:00,82.35,82.36,82.2,82.23,19078.87988511642,61.036,61.0434,60.9248,60.9471,19078.8799
2007-11-19 15:05:00,82.24,82.26,82.2,82.23,16104.215817006872,60.9545,60.9693,60.9248,60.9471,16104.2158
2007-11-19 15:10:00,82.23,82.37,82.15,82.31,28105.44671248333,60.9471,61.0508,60.8878,61.0064,28105.4467
2007-11-19 15:15:00,82.29,82.42,82.29,82.38,23694.737921838136,60.9915,61.0879,60.9915,61.0583,23694.7379
2007-11-19 15:20:00,82.38,82.7,82.38,82.48,48620.3713201354,61.0583,61.2954,61.0583,61.1324,48620.3713
2007-11-19 15:25:00,82.68,82.94,82.48,82.86,127295.10719048108,61.2806,61.4733,61.1324,61.414,127295.1072
2007-11-19 15:30:00,82.85,83.04,82.85,82.99,46363.72961329367,61.4066,61.5474,61.4066,61.5104,46363.7296
2007-11-19 15:35:00,82.97,83.0,82.9,82.95,38568.058262385886,61.4955,61.5178,61.4437,61.4807,38568.0583
2007-11-19 15:40:00,82.94,82.97,82.86,82.94,36003.69268642938,61.4733,61.4955,61.414,61.4733,36003.6927
2007-11-19 15:45:00,82.92,83.21,82.92,83.15,70263.61678120833,61.4585,61.6734,61.4585,61.629,70263.6168
2007-11-19 15:50:00,83.17,83.28,83.15,83.25,44722.53564468151,61.6438,61.7253,61.629,61.7031,44722.5356
2007-11-19 15:55:00,83.25,83.35,83.15,83.25,87906.4519437891,61.7031,61.7772,61.629,61.7031,87906.4519
2007-11-20 09:30:00,82.96,83.73,82.83,83.55,29644.06605805724,61.4881,62.0588,61.3918,61.9254,29644.0661
2007-11-20 09:35:00,83.52,83.59,83.12,83.2,26259.103497794644,61.9032,61.9551,61.6067,61.666,26259.1035
2007-11-20 09:40:00,83.21,83.22,82.99,83.01,28926.043696789413,61.6734,61.6808,61.5104,61.5252,28926.0437
2007-11-20 09:45:00,82.97,83.23,82.97,83.23,26053.954251718125,61.4955,61.6883,61.4955,61.6883,26053.9543
2007-11-20 09:50:00,83.19,83.28,82.86,82.86,19591.753000307723,61.6586,61.7253,61.414,61.414,19591.753
2007-11-20 09:55:00,82.9,83.29,82.86,83.24,23592.163298799875,61.4437,61.7327,61.414,61.6957,23592.1633
2007-11-20 10:00:00,83.25,83.58,83.25,83.39,23284.43942968509,61.7031,61.9477,61.7031,61.8068,23284.4394
2007-11-20 10:05:00,83.35,83.39,83.27,83.33,12514.10401066776,61.7772,61.8068,61.7179,61.7624,12514.104
2007-11-20 10:10:00,83.28,83.31,83.18,83.25,17437.685916504255,61.7253,61.7475,61.6512,61.7031,17437.6859
2007-11-20 10:15:00,83.25,83.27,83.21,83.21,21130.372345881628,61.7031,61.7179,61.6734,61.6734,21130.3723
2007-11-20 10:20:00,83.22,83.24,83.11,83.17,19694.327623345984,61.6808,61.6957,61.5993,61.6438,19694.3276
2007-11-20 10:25:00,83.17,83.28,83.15,83.26,21335.52159195815,61.6438,61.7253,61.629,61.7105,21335.5216
2007-11-20 10:30:00,83.27,83.28,83.15,83.23,13642.424864088624,61.7179,61.7253,61.629,61.6883,13642.4249
2007-11-20 10:35:00,83.25,83.25,83.11,83.2,28618.31982767464,61.7031,61.7031,61.5993,61.666,28618.3198
2007-11-20 10:40:00,83.18,83.18,82.98,83.03,33234.17786439635,61.6512,61.6512,61.503,61.54,33234.1779
2007-11-20 10:45:00,83.0,83.1,82.93,83.1,39388.65524669197,61.5178,61.5919,61.4659,61.5919,39388.6552
2007-11-20 10:50:00,83.11,83.15,82.93,83.01,27695.148220330288,61.5993,61.629,61.4659,61.5252,27695.1482
2007-11-20 10:55:00,83.01,83.02,82.74,82.84,24720.48415222074,61.5252,61.5326,61.3251,61.3992,24720.4842
2007-11-20 11:00:00,82.86,82.95,82.8,82.95,13026.977125859064,61.414,61.4807,61.3695,61.4807,13026.9771
2007-11-20 11:05:00,82.95,82.99,82.84,82.9,12103.80551851472,61.4807,61.5104,61.3992,61.4437,12103.8055
2007-11-20 11:10:00,82.89,82.9,82.7,82.71,9847.163811672992,61.4363,61.4437,61.2954,61.3028,9847.1638
2007-11-20 11:15:00,82.72,82.87,82.72,82.85,11180.633911170376,61.3103,61.4214,61.3103,61.4066,11180.6339
2007-11-20 11:20:00,82.86,82.89,82.77,82.78,8205.969843060826,61.414,61.4363,61.3473,61.3547,8205.9698
2007-11-20 11:25:00,82.79,82.99,82.75,82.97,12001.23089547646,61.3621,61.5104,61.3325,61.4955,12001.2309
2007-11-20 11:30:00,82.98,83.06,82.93,83.0,7180.223612678223,61.503,61.5623,61.4659,61.5178,7180.2236
2007-11-20 11:35:00,82.99,83.11,82.99,83.11,6257.0520053338805,61.5104,61.5993,61.5104,61.5993,6257.052
2007-11-20 11:40:00,83.1,83.12,82.89,82.89,8513.693712175607,61.5919,61.6067,61.4363,61.4363,8513.6937
2007-11-20 11:45:00,82.89,82.89,82.74,82.74,14463.021848394706,61.4363,61.4363,61.3251,61.3251,14463.0218
2007-11-20 11:50:00,82.74,82.75,82.64,82.7,14360.447225356444,61.3251,61.3325,61.251,61.2954,14360.4472
2007-11-20 11:55:00,82.69,82.71,82.54,82.61,19694.327623345984,61.288,61.3028,61.1768,61.2287,19694.3276
2007-11-20 12:00:00,82.59,82.59,82.37,82.37,9847.163811672992,61.2139,61.2139,61.0508,61.0508,9847.1638
2007-11-20 12:05:00,82.37,82.44,82.32,82.4,15899.06657093035,61.0508,61.1027,61.0138,61.0731,15899.0666
2007-11-20 12:10:00,82.38,82.45,82.28,82.35,22258.69319930249,61.0583,61.1101,60.9841,61.036,22258.6932
2007-11-20 12:15:00,82.35,82.46,82.35,82.43,8000.820596984306,61.036,61.1175,61.036,61.0953,8000.8206
2007-11-20 12:20:00,82.44,82.54,82.35,82.54,11078.059288132115,61.1027,61.1768,61.036,61.1768,11078.0593
2007-11-20 12:25:00,82.54,82.59,82.38,82.39,5949.328136219099,61.1768,61.2139,61.0583,61.0657,5949.3281
2007-11-20 12:30:00,82.38,82.4,82.2,82.21,14360.447225356444,61.0583,61.0731,60.9248,60.9323,14360.4472
2007-11-20 12:35:00,82.2,82.25,82.13,82.25,19899.476869422502,60.9248,60.9619,60.873,60.9619,19899.4769
2007-11-20 12:40:00,82.23,82.37,82.22,82.33,20514.924607652065,60.9471,61.0508,60.9397,61.0212,20514.9246
2007-11-20 12:45:00,82.33,82.42,82.31,82.41,5539.029644066058,61.0212,61.0879,61.0064,61.0805,5539.0296
2007-11-20 12:50:00,82.42,82.64,82.42,82.57,11898.656272438198,61.0879,61.251,61.0879,61.1991,11898.6563
2007-11-20 12:55:00,82.57,82.68,82.57,82.64,16924.812801312954,61.1991,61.2806,61.1991,61.251,16924.8128
2007-11-20 13:00:00,82.64,82.69,82.42,82.43,19591.753000307723,61.251,61.288,61.0879,61.0953,19591.753
2007-11-20 13:05:00,82.43,82.46,82.3,82.34,33029.028618319826,61.0953,61.1175,60.999,61.0286,33029.0286
2007-11-20 13:10:00,82.35,82.35,82.02,82.04,19899.476869422502,61.036,61.036,60.7914,60.8063,19899.4769
2007-11-20 13:15:00,82.04,82.11,81.93,81.95,28208.02133552159,60.8063,60.8581,60.7247,60.7395,28208.0213
2007-11-20 13:20:00,81.93,81.97,81.86,81.93,21950.969330187712,60.7247,60.7544,60.6728,60.7247,21950.9693
2007-11-20 13:25:00,81.93,81.93,81.57,81.64,31900.70776489896,60.7247,60.7247,60.4579,60.5098,31900.7078
2007-11-20 13:30:00,81.65,81.85,81.64,81.82,18463.43214688686,60.5172,60.6654,60.5098,60.6432,18463.4321
2007-11-20 13:35:00,81.82,81.89,81.78,81.8,13744.999487126885,60.6432,60.6951,60.6135,60.6284,13744.9995
2007-11-20 13:40:00,81.81,81.81,81.7,81.7,11180.633911170376,60.6358,60.6358,60.5543,60.5543,11180.6339
2007-11-20 13:45:00,81.73,81.77,81.7,81.74,13334.700994973842,60.5765,60.6061,60.5543,60.5839,13334.701
2007-11-20 13:50:00,81.74,81.74,81.61,81.69,18873.7306390399,60.5839,60.5839,60.4875,60.5468,18873.7306
2007-11-20 13:55:00,81.68,81.8,81.68,81.69,26259.103497794644,60.5394,60.6284,60.5394,60.5468,26259.1035
2007-11-20 14:00:00,81.65,81.8,81.58,81.76,43799.36403733716,60.5172,60.6284,60.4653,60.5987,43799.364
2007-11-20 14:05:00,81.76,81.76,81.56,81.76,23592.163298799875,60.5987,60.5987,60.4505,60.5987,23592.1633
2007-11-20 14:10:00,81.74,81.74,81.48,81.53,18873.7306390399,60.5839,60.5839,60.3912,60.4283,18873.7306
2007-11-20 14:15:00,81.49,81.79,81.46,81.75,20925.22309980511,60.3986,60.621,60.3764,60.5913,20925.2231
2007-11-20 14:20:00,81.75,81.86,81.61,81.66,20207.200738537285,60.5913,60.6728,60.4875,60.5246,20207.2007
2007-11-20 14:25:00,81.66,81.67,81.44,81.47,17335.111293465994,60.5246,60.532,60.3615,60.3838,17335.1113
2007-11-20 14:30:00,81.52,81.58,81.42,81.48,19181.45450815468,60.4208,60.4653,60.3467,60.3912,19181.4545
2007-11-20 14:35:00,81.49,81.68,81.43,81.68,15693.91732485383,60.3986,60.5394,60.3541,60.5394,15693.9173
2007-11-20 14:40:00,81.66,81.69,81.52,81.63,18771.15601600164,60.5246,60.5468,60.4208,60.5024,18771.156
2007-11-20 14:45:00,81.67,81.85,81.6,81.81,10462.611549902556,60.532,60.6654,60.4801,60.6358,10462.6115
2007-11-20 14:50:00,81.79,81.85,81.72,81.74,8103.395220022566,60.621,60.6654,60.5691,60.5839,8103.3952
2007-11-20 14:55:00,81.7,81.77,81.59,81.65,14360.447225356444,60.5543,60.6061,60.4727,60.5172,14360.4472
2007-11-20 15:00:00,81.65,81.78,81.59,81.76,15693.91732485383,60.5172,60.6135,60.4727,60.5987,15693.9173
2007-11-20 15:05:00,81.77,81.77,81.66,81.74,7282.798235716484,60.6061,60.6061,60.5246,60.5839,7282.7982
2007-11-20 15:10:00,81.73,81.82,81.68,81.7,12821.82787978254,60.5765,60.6432,60.5394,60.5543,12821.8279
2007-11-20 15:15:00,81.75,81.81,81.63,81.65,17950.559031695557,60.5913,60.6358,60.5024,60.5172,17950.559
2007-11-20 15:20:00,81.66,81.74,81.57,81.66,13950.148733203405,60.5246,60.5839,60.4579,60.5246,13950.1487
2007-11-20 15:25:00,81.69,82.11,81.69,82.06,27079.70048210073,60.5468,60.8581,60.5468,60.8211,27079.7005
2007-11-20 15:30:00,82.07,82.25,82.05,82.12,61544.7738229562,60.8285,60.9619,60.8137,60.8655,61544.7738
2007-11-20 15:35:00,82.14,82.26,82.1,82.12,53031.08011078059,60.8804,60.9693,60.8507,60.8655,53031.0801
2007-11-20 15:40:00,82.13,82.45,82.13,82.29,51492.46076520669,60.873,61.1101,60.873,60.9915,51492.4608
2007-11-20 15:45:00,82.3,82.34,82.12,82.18,19181.45450815468,60.999,61.0286,60.8655,60.91,19181.4545
2007-11-20 15:50:00,82.17,82.25,81.9,81.9,25951.379628679864,60.9026,60.9619,60.7025,60.7025,25951.3796
2007-11-20 15:55:00,81.9,82.17,81.9,82.14,53338.80397989537,60.7025,60.9026,60.7025,60.8804,53338.804
2007-11-21 09:30:00,81.61,81.92,81.61,81.61,12719.25325674428,60.4875,60.7173,60.4875,60.4875,12719.2533
2007-11-21 09:35:00,81.67,82.06,81.62,81.99,11898.656272438198,60.532,60.8211,60.495,60.7692,11898.6563
2007-11-21 09:40:00,81.96,82.0,81.77,81.77,7077.648989639963,60.747,60.7766,60.6061,60.6061,7077.649
2007-11-21 09:45:00,81.74,81.89,81.74,81.83,7590.522104831264,60.5839,60.6951,60.5839,60.6506,7590.5221
2007-11-21 09:50:00,81.82,81.82,81.55,81.55,8718.842958252128,60.6432,60.6432,60.4431,60.4431,8718.843
2007-11-21 09:55:00,81.55,81.57,81.26,81.26,11180.633911170376,60.4431,60.4579,60.2281,60.2281,11180.6339
2007-11-21 10:00:00,81.26,81.3,81.1,81.18,14975.894963586008,60.2281,60.2578,60.1095,60.1688,14975.895
2007-11-21 10:05:00,81.21,81.35,81.21,81.3,12308.95476459124,60.1911,60.2948,60.1911,60.2578,12308.9548
2007-11-21 10:10:00,81.28,81.47,81.23,81.43,6154.47738229562,60.243,60.3838,60.2059,60.3541,6154.4774
2007-11-21 10:15:00,81.41,81.49,81.28,81.28,9847.163811672992,60.3393,60.3986,60.243,60.243,9847.1638
2007-11-21 10:20:00,81.25,81.25,81.08,81.11,8205.969843060826,60.2207,60.2207,60.0947,60.117,8205.9698
2007-11-21 10:25:00,81.13,81.23,81.12,81.16,9129.14145040517,60.1318,60.2059,60.1244,60.154,9129.1415
2007-11-21 10:30:00,81.15,81.24,81.06,81.22,18566.00676992512,60.1466,60.2133,60.0799,60.1985,18566.0068
2007-11-21 10:35:00,81.17,81.35,81.17,81.33,9949.738434711251,60.1614,60.2948,60.1614,60.28,9949.7384
2007-11-21 10:40:00,81.29,81.42,81.26,81.39,9744.58918863473,60.2504,60.3467,60.2281,60.3245,9744.5892
2007-11-21 10:45:00,81.35,81.41,81.3,81.33,10770.335419017334,60.2948,60.3393,60.2578,60.28,10770.3354
2007-11-21 10:50:00,81.33,81.34,81.05,81.06,8103.395220022566,60.28,60.2874,60.0725,60.0799,8103.3952
2007-11-21 10:55:00,81.05,81.12,81.01,81.09,7180.223612678223,60.0725,60.1244,60.0428,60.1021,7180.2236
2007-11-21 11:00:00,81.08,81.09,80.97,81.05,9744.58918863473,60.0947,60.1021,60.0132,60.0725,9744.5892
2007-11-21 11:05:00,81.04,81.04,80.96,80.99,6154.47738229562,60.0651,60.0651,60.0058,60.028,6154.4774
2007-11-21 11:10:00,80.99,81.1,80.98,81.04,9744.58918863473,60.028,60.1095,60.0206,60.0651,9744.5892
2007-11-21 11:15:00,81.05,81.13,81.01,81.01,6872.499743563442,60.0725,60.1318,60.0428,60.0428,6872.4997
2007-11-21 11:20:00,81.0,81.0,80.93,80.98,7487.947481793004,60.0354,60.0354,59.9835,60.0206,7487.9475
2007-11-21 11:25:00,80.95,81.11,80.94,81.09,13334.700994973842,59.9984,60.117,59.991,60.1021,13334.701
2007-11-21 11:30:00,81.1,81.13,80.99,81.02,9949.738434711251,60.1095,60.1318,60.028,60.0503,9949.7384
2007-11-21 11:35:00,81.03,81.12,80.96,80.98,13334.700994973842,60.0577,60.1244,60.0058,60.0206,13334.701
2007-11-21 11:40:00,81.01,81.01,80.92,80.93,7077.648989639963,60.0428,60.0428,59.9761,59.9835,7077.649
2007-11-21 11:45:00,80.94,80.97,80.9,80.9,8000.820596984306,59.991,60.0132,59.9613,59.9613,8000.8206
2007-11-21 11:50:00,80.94,80.94,80.86,80.88,2974.6640681095496,59.991,59.991,59.9317,59.9465,2974.6641
2007-11-21 11:55:00,80.87,80.87,80.74,80.76,12514.10401066776,59.9391,59.9391,59.8427,59.8575,12514.104
2007-11-21 12:00:00,80.79,80.91,80.76,80.87,7487.947481793004,59.8798,59.9687,59.8575,59.9391,7487.9475
2007-11-21 12:05:00,80.91,80.93,80.73,80.76,5333.880397989537,59.9687,59.9835,59.8353,59.8575,5333.8804
2007-11-21 12:10:00,80.78,81.04,80.78,80.97,19078.87988511642,59.8724,60.0651,59.8724,60.0132,19078.8799
2007-11-21 12:15:00,80.94,80.97,80.89,80.96,6051.902759257359,59.991,60.0132,59.9539,60.0058,6051.9028
2007-11-21 12:20:00,80.93,80.96,80.91,80.96,7385.372858754744,59.9835,60.0058,59.9687,60.0058,7385.3729
2007-11-21 12:25:00,80.96,81.06,80.96,80.98,7077.648989639963,60.0058,60.0799,60.0058,60.0206,7077.649
2007-11-21 12:30:00,81.01,81.01,80.98,80.99,4308.134167606934,60.0428,60.0428,60.0206,60.028,4308.1342
2007-11-21 12:35:00,81.01,81.1,80.86,80.87,23284.43942968509,60.0428,60.1095,59.9317,59.9391,23284.4394
2007-11-21 12:40:00,80.87,80.98,80.85,80.98,16001.641193968611,59.9391,60.0206,59.9243,60.0206,16001.6412
2007-11-21 12:45:00,80.98,81.02,80.86,80.92,17642.835162580777,60.0206,60.0503,59.9317,59.9761,17642.8352
2007-11-21 12:50:00,80.92,81.01,80.92,80.98,11488.357780285158,59.9761,60.0428,59.9761,60.0206,11488.3578
2007-11-21 12:55:00,80.96,81.14,80.96,81.12,9231.71607344343,60.0058,60.1392,60.0058,60.1244,9231.7161
2007-11-21 13:00:00,81.12,81.38,81.07,81.32,16719.663555236435,60.1244,60.3171,60.0873,60.2726,16719.6636
2007-11-21 13:05:00,81.28,81.33,81.14,81.17,14668.171094471229,60.243,60.28,60.1392,60.1614,14668.1711
2007-11-21 13:10:00,81.18,81.21,81.1,81.14,6667.350497486921,60.1688,60.1911,60.1095,60.1392,6667.3505
2007-11-21 13:15:00,81.1,81.14,81.04,81.07,3179.8133141860703,60.1095,60.1392,60.0651,60.0873,3179.8133
2007-11-21 13:20:00,81.07,81.09,80.88,80.88,30772.386911478097,60.0873,60.1021,59.9465,59.9465,30772.3869
2007-11-21 13:25:00,80.91,80.94,80.83,80.92,19386.6037542312,59.9687,59.991,59.9094,59.9761,19386.6038
2007-11-21 13:30:00,80.92,80.92,80.85,80.85,8923.992204328648,59.9761,59.9761,59.9243,59.9243,8923.9922
2007-11-21 13:35:00,80.85,80.85,80.68,80.68,16719.663555236435,59.9243,59.9243,59.7982,59.7982,16719.6636
2007-11-21 13:40:00,80.69,80.81,80.62,80.75,19899.476869422502,59.8057,59.8946,59.7538,59.8501,19899.4769
2007-11-21 13:45:00,80.76,80.77,80.61,80.69,15693.91732485383,59.8575,59.865,59.7464,59.8057,15693.9173
2007-11-21 13:50:00,80.69,80.87,80.68,80.74,12924.402502820802,59.8057,59.9391,59.7982,59.8427,12924.4025
2007-11-21 13:55:00,80.72,80.86,80.72,80.8,15181.044209662528,59.8279,59.9317,59.8279,59.8872,15181.0442
2007-11-21 14:00:00,80.83,80.85,80.77,80.85,14770.745717509488,59.9094,59.9243,59.865,59.9243,14770.7457
2007-11-21 14:05:00,80.86,80.92,80.78,80.92,7898.245973946045,59.9317,59.9761,59.8724,59.9761,7898.246
2007-11-21 14:10:00,80.95,81.06,80.92,80.98,27284.849728177247,59.9984,60.0799,59.9761,60.0206,27284.8497
2007-11-21 14:15:00,80.98,81.01,80.96,80.98,7898.245973946045,60.0206,60.0428,60.0058,60.0206,7898.246
2007-11-21 14:20:00,81.01,81.05,80.98,80.98,7180.223612678223,60.0428,60.0725,60.0206,60.0206,7180.2236
2007-11-21 14:25:00,80.98,81.03,80.98,81.01,9334.29069648169,60.0206,60.0577,60.0206,60.0428,9334.2907
2007-11-21 14:30:00,81.01,81.03,80.98,80.99,7385.372858754744,60.0428,60.0577,60.0206,60.028,7385.3729
2007-11-21 14:35:00,81.0,81.09,80.96,81.04,18976.30526207816,60.0354,60.1021,60.0058,60.0651,18976.3053
2007-11-21 14:40:00,81.02,81.05,80.93,80.93,7795.671350907785,60.0503,60.0725,59.9835,59.9835,7795.6714
2007-11-21 14:45:00,80.98,81.01,80.93,80.98,6975.074366601702,60.0206,60.0428,59.9835,60.0206,6975.0744
2007-11-21 14:50:00,80.99,81.2,80.99,81.2,8103.395220022566,60.028,60.1837,60.028,60.1837,8103.3952
2007-11-21 14:55:00,81.17,81.3,81.16,81.25,12924.402502820802,60.1614,60.2578,60.154,60.2207,12924.4025
2007-11-21 15:00:00,81.26,81.37,81.19,81.2,9539.43994255821,60.2281,60.3097,60.1763,60.1837,9539.4399
2007-11-21 15:05:00,81.16,81.21,81.01,81.01,10667.760795979077,60.154,60.1911,60.0428,60.0428,10667.7608
2007-11-21 15:10:00,80.98,80.98,80.7,80.75,28310.59595855985,60.0206,60.0206,59.8131,59.8501,28310.596
2007-11-21 15:15:00,80.77,80.77,80.62,80.62,12411.5293876295,59.865,59.865,59.7538,59.7538,12411.5294
2007-11-21 15:20:00,80.66,80.83,80.65,80.83,15283.61883270079,59.7834,59.9094,59.776,59.9094,15283.6188
2007-11-21 15:25:00,80.84,80.92,80.75,80.82,16001.641193968611,59.9168,59.9761,59.8501,59.902,16001.6412
2007-11-21 15:30:00,80.81,80.84,80.66,80.72,17847.984408657296,59.8946,59.9168,59.7834,59.8279,17847.9844
2007-11-21 15:35:00,80.7,80.73,80.62,80.64,20514.924607652065,59.8131,59.8353,59.7538,59.7686,20514.9246
2007-11-21 15:40:00,80.66,80.69,80.53,80.64,23797.3125448764,59.7834,59.8057,59.6871,59.7686,23797.3125
2007-11-21 15:45:00,80.64,80.66,80.6,80.64,40722.12534618935,59.7686,59.7834,59.739,59.7686,40722.1253
2007-11-21 15:50:00,80.63,80.68,80.46,80.56,25848.805005641603,59.7612,59.7982,59.6352,59.7093,25848.805
2007-11-21 15:55:00,80.58,80.59,80.16,80.28,67186.37809006052,59.7241,59.7315,59.4128,59.5018,67186.3781
2007-11-23 09:30:00,80.52,80.77,80.26,80.77,10052.313057749512,59.6797,59.865,59.487,59.865,10052.3131
2007-11-23 09:35:00,80.73,81.08,80.73,80.97,7898.245973946045,59.8353,60.0947,59.8353,60.0132,7898.246
2007-11-23 09:40:00,80.92,80.92,80.58,80.64,10257.462303826032,59.9761,59.9761,59.7241,59.7686,10257.4623
2007-11-23 09:45:00,80.66,80.73,80.5,80.63,5026.156528874756,59.7834,59.8353,59.6648,59.7612,5026.1565
2007-11-23 09:50:00,80.63,80.81,80.63,80.81,5128.731151913016,59.7612,59.8946,59.7612,59.8946,5128.7312
2007-11-23 09:55:00,80.84,80.92,80.75,80.85,4000.410298492153,59.9168,59.9761,59.8501,59.9243,4000.4103
2007-11-23 10:00:00,80.84,80.85,80.61,80.61,6359.626628372141,59.9168,59.9243,59.7464,59.7464,6359.6266
2007-11-23 10:05:00,80.63,80.66,80.44,80.44,7693.096727869524,59.7612,59.7834,59.6204,59.6204,7693.0967
2007-11-23 10:10:00,80.43,80.43,80.28,80.3,7898.245973946045,59.613,59.613,59.5018,59.5166,7898.246
2007-11-23 10:15:00,80.31,80.41,80.3,80.41,6769.925120525182,59.524,59.5981,59.5166,59.5981,6769.9251
2007-11-23 10:20:00,80.41,80.45,80.3,80.31,6359.626628372141,59.5981,59.6278,59.5166,59.524,6359.6266
2007-11-23 10:25:00,80.35,80.59,80.31,80.58,22361.26782234076,59.5537,59.7315,59.524,59.7241,22361.2678
2007-11-23 10:30:00,80.59,80.73,80.53,80.53,6564.775874448661,59.7315,59.8353,59.6871,59.6871,6564.7759
2007-11-23 10:35:00,80.53,80.8,80.53,80.8,6667.350497486921,59.6871,59.8872,59.6871,59.8872,6667.3505
2007-11-23 10:40:00,80.81,80.89,80.78,80.8,8000.820596984306,59.8946,59.9539,59.8724,59.8872,8000.8206
2007-11-23 10:45:00,80.8,80.83,80.79,80.81,4821.007282798236,59.8872,59.9094,59.8798,59.8946,4821.0073
2007-11-23 10:50:00,80.81,80.82,80.77,80.78,4821.007282798236,59.8946,59.902,59.865,59.8724,4821.0073
2007-11-23 10:55:00,80.77,80.78,80.57,80.57,14360.447225356444,59.865,59.8724,59.7167,59.7167,14360.4472
2007-11-23 11:00:00,80.6,80.64,80.45,80.55,21335.52159195815,59.739,59.7686,59.6278,59.7019,21335.5216
2007-11-23 11:05:00,80.52,80.61,80.48,80.53,15181.044209662528,59.6797,59.7464,59.65,59.6871,15181.0442
2007-11-23 11:10:00,80.53,80.74,80.53,80.58,26156.528874756383,59.6871,59.8427,59.6871,59.7241,26156.5289
2007-11-23 11:15:00,80.59,80.6,80.47,80.47,6667.350497486921,59.7315,59.739,59.6426,59.6426,6667.3505
2007-11-23 11:20:00,80.43,80.5,80.43,80.5,6051.902759257359,59.613,59.6648,59.613,59.6648,6051.9028
2007-11-23 11:25:00,80.5,80.65,80.5,80.62,5128.731151913016,59.6648,59.776,59.6648,59.7538,5128.7312
2007-11-23 11:30:00,80.62,80.66,80.53,80.54,19591.753000307723,59.7538,59.7834,59.6871,59.6945,19591.753
2007-11-23 11:35:00,80.53,80.53,80.37,80.53,13334.700994973842,59.6871,59.6871,59.5685,59.6871,13334.701
2007-11-23 11:40:00,80.51,80.71,80.51,80.71,14975.894963586008,59.6722,59.8205,59.6722,59.8205,14975.895
2007-11-23 11:45:00,80.72,80.75,80.69,80.74,4923.581905836496,59.8279,59.8501,59.8057,59.8427,4923.5819
2007-11-23 11:50:00,80.76,80.9,80.75,80.89,4821.007282798236,59.8575,59.9613,59.8501,59.9539,4821.0073
2007-11-23 11:55:00,80.9,80.97,80.9,80.93,6462.201251410401,59.9613,60.0132,59.9613,59.9835,6462.2013
2007-11-23 12:00:00,80.94,80.99,80.94,80.98,5333.880397989537,59.991,60.028,59.991,60.0206,5333.8804
2007-11-23 12:05:00,81.0,81.06,80.99,81.05,4102.984921530413,60.0354,60.0799,60.028,60.0725,4102.9849
2007-11-23 12:10:00,81.07,81.17,81.0,81.0,15796.491947892093,60.0873,60.1614,60.0354,60.0354,15796.4919
2007-11-23 12:15:00,81.01,81.05,80.99,81.02,12411.5293876295,60.0428,60.0725,60.028,60.0503,12411.5294
2007-11-23 12:20:00,81.04,81.06,80.98,81.01,6359.626628372141,60.0651,60.0799,60.0206,60.0428,6359.6266
2007-11-23 12:25:00,81.02,81.09,81.0,81.05,15181.044209662528,60.0503,60.1021,60.0354,60.0725,15181.0442
2007-11-23 12:30:00,81.06,81.07,81.04,81.06,11693.507026361678,60.0799,60.0873,60.0651,60.0799,11693.507
2007-11-23 12:35:00,81.06,81.1,81.03,81.04,9231.71607344343,60.0799,60.1095,60.0577,60.0651,9231.7161
2007-11-23 12:40:00,81.04,81.1,80.99,81.1,19386.6037542312,60.0651,60.1095,60.028,60.1095,19386.6038
2007-11-23 12:45:00,81.1,81.26,81.04,81.26,13026.977125859064,60.1095,60.2281,60.0651,60.2281,13026.9771
2007-11-23 12:50:00,81.26,81.26,81.03,81.03,12924.402502820802,60.2281,60.2281,60.0577,60.0577,12924.4025
2007-11-23 12:55:00,81.06,81.37,80.98,81.37,25233.35726741204,60.0799,60.3097,60.0206,60.3097,25233.3573
2007-11-26 09:30:00,81.27,81.27,80.86,81.09,33234.17786439635,60.2355,60.2355,59.9317,60.1021,33234.1779
2007-11-26 09:35:00,81.12,81.14,81.03,81.11,9949.738434711251,60.1244,60.1392,60.0577,60.117,9949.7384
2007-11-26 09:40:00,81.1,81.47,81.1,81.47,16617.088932198174,60.1095,60.3838,60.1095,60.3838,16617.0889
2007-11-26 09:45:00,81.46,81.58,81.4,81.42,33439.32711047287,60.3764,60.4653,60.3319,60.3467,33439.3271
2007-11-26 09:50:00,81.42,81.42,80.88,81.17,45645.70725202584,60.3467,60.3467,59.9465,60.1614,45645.7073
2007-11-26 09:55:00,81.15,81.28,81.04,81.09,16206.790440045132,60.1466,60.243,60.0651,60.1021,16206.7904
2007-11-26 10:00:00,81.08,81.18,81.06,81.14,12308.95476459124,60.0947,60.1688,60.0799,60.1392,12308.9548
2007-11-26 10:05:00,81.15,81.16,80.9,80.93,32003.282387937223,60.1466,60.154,59.9613,59.9835,32003.2824
2007-11-26 10:10:00,80.93,80.98,80.8,80.8,14052.723356241666,59.9835,60.0206,59.8872,59.8872,14052.7234
2007-11-26 10:15:00,80.79,80.81,80.74,80.77,10667.760795979077,59.8798,59.8946,59.8427,59.865,10667.7608
2007-11-26 10:20:00,80.76,80.82,80.69,80.75,16514.514309159913,59.8575,59.902,59.8057,59.8501,16514.5143
2007-11-26 10:25:00,80.75,80.76,80.66,80.67,21848.39470714945,59.8501,59.8575,59.7834,59.7908,21848.3947
2007-11-26 10:30:00,80.65,80.74,80.6,80.72,21540.670838034668,59.776,59.8427,59.739,59.8279,21540.6708
2007-11-26 10:35:00,80.7,80.81,80.68,80.68,17335.111293465994,59.8131,59.8946,59.7982,59.7982,17335.1113
2007-11-26 10:40:00,80.7,80.78,80.65,80.66,15386.193455739049,59.8131,59.8724,59.776,59.7834,15386.1935
2007-11-26 10:45:00,80.67,80.69,80.61,80.61,16719.663555236435,59.7908,59.8057,59.7464,59.7464,16719.6636
2007-11-26 10:50:00,80.63,80.63,80.58,80.59,17847.984408657296,59.7612,59.7612,59.7241,59.7315,17847.9844
2007-11-26 10:55:00,80.6,80.64,80.37,80.43,30156.93917324854,59.739,59.7686,59.5685,59.613,30156.9392
2007-11-26 11:00:00,80.43,80.56,80.4,80.53,11385.783157246897,59.613,59.7093,59.5907,59.6871,11385.7832
2007-11-26 11:05:00,80.53,80.53,80.46,80.46,7487.947481793004,59.6871,59.6871,59.6352,59.6352,7487.9475
2007-11-26 11:10:00,80.45,80.48,80.43,80.44,4821.007282798236,59.6278,59.65,59.613,59.6204,4821.0073
2007-11-26 11:15:00,80.48,80.51,80.39,80.44,12103.80551851472,59.65,59.6722,59.5833,59.6204,12103.8055
2007-11-26 11:20:00,80.46,80.46,80.37,80.37,5641.604267104318,59.6352,59.6352,59.5685,59.5685,5641.6043
2007-11-26 11:25:00,80.36,80.42,80.3,80.33,31592.983895784186,59.5611,59.6055,59.5166,59.5388,31592.9839
2007-11-26 11:30:00,80.3,80.36,80.28,80.35,14257.872602318186,59.5166,59.5611,59.5018,59.5537,14257.8726
2007-11-26 11:35:00,80.34,80.39,80.34,80.36,9231.71607344343,59.5462,59.5833,59.5462,59.5611,9231.7161
2007-11-26 11:40:00,80.36,80.45,80.36,80.38,12103.80551851472,59.5611,59.6278,59.5611,59.5759,12103.8055
2007-11-26 11:45:00,80.39,80.51,80.37,80.39,17642.835162580777,59.5833,59.6722,59.5685,59.5833,17642.8352
2007-11-26 11:50:00,80.38,80.45,80.38,80.4,8923.992204328648,59.5759,59.6278,59.5759,59.5907,8923.9922
2007-11-26 11:55:00,80.37,80.39,80.22,80.25,9744.58918863473,59.5685,59.5833,59.4573,59.4795,9744.5892
2007-11-26 12:00:00,80.26,80.34,80.18,80.19,29438.916811980715,59.487,59.5462,59.4277,59.4351,29438.9168
2007-11-26 12:05:00,80.17,80.22,80.17,80.19,9949.738434711251,59.4202,59.4573,59.4202,59.4351,9949.7384
2007-11-26 12:10:00,80.19,80.23,80.13,80.13,12514.10401066776,59.4351,59.4647,59.3906,59.3906,12514.104
2007-11-26 12:15:00,80.16,80.22,80.15,80.18,12924.402502820802,59.4128,59.4573,59.4054,59.4277,12924.4025
2007-11-26 12:20:00,80.16,80.22,80.15,80.21,10872.910042055595,59.4128,59.4573,59.4054,59.4499,10872.91
2007-11-26 12:25:00,80.21,80.31,80.21,80.31,23387.01405272336,59.4499,59.524,59.4499,59.524,23387.0141
2007-11-26 12:30:00,80.33,80.38,80.31,80.35,10257.462303826032,59.5388,59.5759,59.524,59.5537,10257.4623
2007-11-26 12:35:00,80.37,80.43,80.36,80.42,9026.566827366907,59.5685,59.613,59.5611,59.6055,9026.5668
2007-11-26 12:40:00,80.42,80.56,80.4,80.56,10975.484665093856,59.6055,59.7093,59.5907,59.7093,10975.4847
2007-11-26 12:45:00,80.55,80.62,80.51,80.59,43799.36403733716,59.7019,59.7538,59.6722,59.7315,43799.364
2007-11-26 12:50:00,80.59,80.61,80.57,80.61,9436.86531951995,59.7315,59.7464,59.7167,59.7464,9436.8653
2007-11-26 12:55:00,80.61,80.67,80.6,80.6,9436.86531951995,59.7464,59.7908,59.739,59.739,9436.8653
2007-11-26 13:00:00,80.59,80.63,80.57,80.63,16309.365063083393,59.7315,59.7612,59.7167,59.7612,16309.3651
2007-11-26 13:05:00,80.62,80.63,80.59,80.6,14052.723356241666,59.7538,59.7612,59.7315,59.739,14052.7234
2007-11-26 13:10:00,80.6,80.63,80.6,80.6,14155.297979279923,59.739,59.7612,59.739,59.739,14155.298
2007-11-26 13:15:00,80.6,80.63,80.59,80.59,20925.22309980511,59.739,59.7612,59.7315,59.7315,20925.2231
2007-11-26 13:20:00,80.59,80.59,80.55,80.58,11898.656272438198,59.7315,59.7315,59.7019,59.7241,11898.6563
2007-11-26 13:25:00,80.56,80.58,80.5,80.5,8821.417581290389,59.7093,59.7241,59.6648,59.6648,8821.4176
2007-11-26 13:30:00,80.51,80.51,80.37,80.43,19591.753000307723,59.6722,59.6722,59.5685,59.613,19591.753
2007-11-26 13:35:00,80.4,80.56,80.4,80.51,6564.775874448661,59.5907,59.7093,59.5907,59.6722,6564.7759
2007-11-26 13:40:00,80.51,80.56,80.49,80.49,5744.178890142579,59.6722,59.7093,59.6574,59.6574,5744.1789
2007-11-26 13:45:00,80.49,80.49,80.35,80.42,21438.09621499641,59.6574,59.6574,59.5537,59.6055,21438.0962
2007-11-26 13:50:00,80.37,80.4,80.2,80.21,12206.38014155298,59.5685,59.5907,59.4425,59.4499,12206.3801
2007-11-26 13:55:00,80.21,80.29,80.21,80.25,4821.007282798236,59.4499,59.5092,59.4499,59.4795,4821.0073
2007-11-26 14:00:00,80.29,80.29,80.25,80.27,5846.753513180839,59.5092,59.5092,59.4795,59.4944,5846.7535
2007-11-26 14:05:00,80.26,80.29,80.17,80.18,38465.48363934762,59.487,59.5092,59.4202,59.4277,38465.4836
2007-11-26 14:10:00,80.17,80.19,80.0,80.01,25746.230382603346,59.4202,59.4351,59.2942,59.3017,25746.2304
2007-11-26 14:15:00,80.01,80.15,79.98,80.08,18668.58139296338,59.3017,59.4054,59.2794,59.3535,18668.5814
2007-11-26 14:20:00,80.12,80.13,80.05,80.05,9847.163811672992,59.3832,59.3906,59.3313,59.3313,9847.1638
2007-11-26 14:25:00,80.06,80.14,80.04,80.09,10052.313057749512,59.3387,59.398,59.3239,59.361,10052.3131
2007-11-26 14:30:00,80.09,80.12,80.04,80.04,24002.46179095292,59.361,59.3832,59.3239,59.3239,24002.4618
2007-11-26 14:35:00,80.04,80.06,79.95,79.98,12103.80551851472,59.3239,59.3387,59.2572,59.2794,12103.8055
2007-11-26 14:40:00,79.97,79.98,79.85,79.88,15386.193455739049,59.272,59.2794,59.1831,59.2053,15386.1935
2007-11-26 14:45:00,79.86,79.87,79.82,79.83,18053.13365473381,59.1905,59.1979,59.1608,59.1682,18053.1337
2007-11-26 14:50:00,79.82,79.87,79.61,79.63,38773.2075084624,59.1608,59.1979,59.0052,59.02,38773.2075
2007-11-26 14:55:00,79.62,79.63,79.48,79.52,32823.879372243304,59.0126,59.02,58.9088,58.9385,32823.8794
2007-11-26 15:00:00,79.51,79.56,79.44,79.44,38055.185147194585,58.9311,58.9681,58.8792,58.8792,38055.1851
2007-11-26 15:05:00,79.45,79.56,79.4,79.42,17437.685916504255,58.8866,58.9681,58.8495,58.8644,17437.6859
2007-11-26 15:10:00,79.38,79.45,79.31,79.43,22156.11857626423,58.8347,58.8866,58.7828,58.8718,22156.1186
2007-11-26 15:15:00,79.44,79.47,79.33,79.33,16001.641193968611,58.8792,58.9014,58.7977,58.7977,16001.6412
2007-11-26 15:20:00,79.33,79.44,79.26,79.4,55595.4456867371,58.7977,58.8792,58.7458,58.8495,55595.4457
2007-11-26 15:25:00,79.42,79.47,79.4,79.42,35490.81957123808,58.8644,58.9014,58.8495,58.8644,35490.8196
2007-11-26 15:30:00,79.42,79.5,79.42,79.45,43696.7894142989,58.8644,58.9237,58.8644,58.8866,43696.7894
2007-11-26 15:35:00,79.48,79.49,79.41,79.41,37850.03590111806,58.9088,58.9162,58.857,58.857,37850.0359
2007-11-26 15:40:00,79.41,79.41,79.26,79.36,36413.991178582415,58.857,58.857,58.7458,58.8199,36413.9912
2007-11-26 15:45:00,79.38,79.38,79.18,79.2,38568.058262385886,58.8347,58.8347,58.6865,58.7013,38568.0583
2007-11-26 15:50:00,79.2,79.22,78.63,78.67,69750.74366601702,58.7013,58.7161,58.2788,58.3085,69750.7437
2007-11-26 15:55:00,78.66,78.73,78.54,78.54,66160.63185967792,58.3011,58.353,58.2121,58.2121,66160.6319
2007-11-27 09:30:00,79.22,79.22,78.8,79.18,21232.94696891989,58.7161,58.7161,58.4048,58.6865,21232.947
2007-11-27 09:35:00,79.15,79.21,79.1,79.12,14565.596471432968,58.6642,58.7087,58.6272,58.642,14565.5965
2007-11-27 09:40:00,79.12,79.12,78.77,78.92,48210.07282798235,58.642,58.642,58.3826,58.4938,48210.0728
2007-11-27 09:45:00,78.92,79.2,78.8,78.97,37542.31203200328,58.4938,58.7013,58.4048,58.5308,37542.312
2007-11-27 09:50:00,78.96,79.0,78.92,78.97,25335.9318904503,58.5234,58.5531,58.4938,58.5308,25335.9319
2007-11-27 09:55:00,78.93,79.04,78.91,79.01,33336.752487434605,58.5012,58.5827,58.4864,58.5605,33336.7525
2007-11-27 10:00:00,79.0,79.02,78.77,78.92,46876.60272848497,58.5531,58.5679,58.3826,58.4938,46876.6027
2007-11-27 10:05:00,78.88,79.1,78.81,78.96,65340.03487537183,58.4641,58.6272,58.4122,58.5234,65340.0349
2007-11-27 10:10:00,78.97,79.03,78.84,78.86,12821.82787978254,58.5308,58.5753,58.4345,58.4493,12821.8279
2007-11-27 10:15:00,78.89,78.98,78.81,78.85,15796.491947892093,58.4715,58.5382,58.4122,58.4419,15796.4919
2007-11-27 10:20:00,78.86,79.06,78.86,79.04,17437.685916504255,58.4493,58.5975,58.4493,58.5827,17437.6859
2007-11-27 10:25:00,79.04,79.04,78.81,78.97,15181.044209662528,58.5827,58.5827,58.4122,58.5308,15181.0442
2007-11-27 10:30:00,78.94,79.1,78.93,79.0,16001.641193968611,58.5086,58.6272,58.5012,58.5531,16001.6412
2007-11-27 10:35:00,79.0,79.16,78.96,79.13,13744.999487126885,58.5531,58.6717,58.5234,58.6494,13744.9995
2007-11-27 10:40:00,79.17,79.28,79.09,79.18,25541.081136526824,58.6791,58.7606,58.6198,58.6865,25541.0811
2007-11-27 10:45:00,79.14,79.29,79.06,79.12,17335.111293465994,58.6568,58.768,58.5975,58.642,17335.1113
2007-11-27 10:50:00,79.1,79.4,79.07,79.16,33849.62560262591,58.6272,58.8495,58.605,58.6717,33849.6256
2007-11-27 10:55:00,79.14,79.18,79.0,79.02,21848.39470714945,58.6568,58.6865,58.5531,58.5679,21848.3947
2007-11-27 11:00:00,79.02,79.02,78.8,78.82,18155.70827777208,58.5679,58.5679,58.4048,58.4197,18155.7083
2007-11-27 11:05:00,78.82,78.83,78.72,78.72,13437.275618012103,58.4197,58.4271,58.3455,58.3455,13437.2756
2007-11-27 11:10:00,78.71,78.71,78.57,78.57,14565.596471432968,58.3381,58.3381,58.2344,58.2344,14565.5965
2007-11-27 11:15:00,78.57,78.67,78.57,78.66,10052.313057749512,58.2344,58.3085,58.2344,58.3011,10052.3131
2007-11-27 11:20:00,78.65,78.65,78.43,78.43,18360.8575238486,58.2937,58.2937,58.1306,58.1306,18360.8575
2007-11-27 11:25:00,78.42,78.47,78.09,78.09,30669.81228843984,58.1232,58.1602,57.8786,57.8786,30669.8123
2007-11-27 11:30:00,78.14,78.42,78.1,78.39,20720.073853728587,57.9157,58.1232,57.886,58.101,20720.0739
2007-11-27 11:35:00,78.39,78.52,78.37,78.48,21848.39470714945,58.101,58.1973,58.0861,58.1677,21848.3947
2007-11-27 11:40:00,78.48,78.57,78.48,78.55,12206.38014155298,58.1677,58.2344,58.1677,58.2195,12206.3801
2007-11-27 11:45:00,78.57,78.65,78.55,78.59,15386.193455739049,58.2344,58.2937,58.2195,58.2492,15386.1935
2007-11-27 11:50:00,78.61,78.63,78.36,78.36,20207.200738537285,58.264,58.2788,58.0787,58.0787,20207.2007
2007-11-27 11:55:00,78.36,78.36,78.26,78.33,15693.91732485383,58.0787,58.0787,58.0046,58.0565,15693.9173
2007-11-27 12:00:00,78.35,78.4,78.33,78.38,20720.073853728587,58.0713,58.1084,58.0565,58.0935,20720.0739
2007-11-27 12:05:00,78.37,78.38,78.26,78.29,18566.00676992512,58.0861,58.0935,58.0046,58.0268,18566.0068
2007-11-27 12:10:00,78.3,78.37,78.29,78.32,21130.372345881628,58.0342,58.0861,58.0268,58.0491,21130.3723
2007-11-27 12:15:00,78.31,78.37,78.27,78.31,17950.559031695557,58.0417,58.0861,58.012,58.0417,17950.559
2007-11-27 12:20:00,78.33,78.44,78.26,78.4,14770.745717509488,58.0565,58.138,58.0046,58.1084,14770.7457
2007-11-27 12:25:00,78.4,78.54,78.37,78.54,129962.04738947585,58.1084,58.2121,58.0861,58.2121,129962.0474
2007-11-27 12:30:00,78.56,78.67,78.56,78.6,13232.126371935585,58.227,58.3085,58.227,58.2566,13232.1264
2007-11-27 12:35:00,78.61,78.79,78.59,78.72,19181.45450815468,58.264,58.3974,58.2492,58.3455,19181.4545
2007-11-27 12:40:00,78.74,78.86,78.72,78.86,13026.977125859064,58.3604,58.4493,58.3455,58.4493,13026.9771
2007-11-27 12:45:00,78.86,78.97,78.85,78.92,15796.491947892093,58.4493,58.5308,58.4419,58.4938,15796.4919
2007-11-27 12:50:00,78.92,79.0,78.91,78.96,34567.64796389373,58.4938,58.5531,58.4864,58.5234,34567.648
2007-11-27 12:55:00,78.97,78.97,78.79,78.79,14360.447225356444,58.5308,58.5308,58.3974,58.3974,14360.4472
2007-11-27 13:00:00,78.82,78.88,78.78,78.81,12001.23089547646,58.4197,58.4641,58.39,58.4122,12001.2309
2007-11-27 13:05:00,78.81,78.81,78.75,78.78,17027.387424351215,58.4122,58.4122,58.3678,58.39,17027.3874
2007-11-27 13:10:00,78.79,78.82,78.76,78.8,16719.663555236435,58.3974,58.4197,58.3752,58.4048,16719.6636
2007-11-27 13:15:00,78.82,78.98,78.79,78.85,19591.753000307723,58.4197,58.5382,58.3974,58.4419,19591.753
2007-11-27 13:20:00,78.87,78.98,78.81,78.96,11693.507026361678,58.4567,58.5382,58.4122,58.5234,11693.507
2007-11-27 13:25:00,78.97,79.0,78.86,78.95,19899.476869422502,58.5308,58.5531,58.4493,58.516,19899.4769
2007-11-27 13:30:00,78.95,79.0,78.86,78.98,15386.193455739049,58.516,58.5531,58.4493,58.5382,15386.1935
2007-11-27 13:35:00,78.97,79.01,78.94,78.96,16822.238178274692,58.5308,58.5605,58.5086,58.5234,16822.2382
2007-11-27 13:40:00,78.96,78.99,78.91,78.93,12103.80551851472,58.5234,58.5457,58.4864,58.5012,12103.8055
2007-11-27 13:45:00,78.98,78.99,78.92,78.95,11693.507026361678,58.5382,58.5457,58.4938,58.516,11693.507
2007-11-27 13:50:00,78.96,78.96,78.71,78.73,23079.290183608573,58.5234,58.5234,58.3381,58.353,23079.2902
2007-11-27 13:55:00,78.76,78.77,78.66,78.74,22976.71556057032,58.3752,58.3826,58.3011,58.3604,22976.7156
2007-11-27 14:00:00,78.76,78.77,78.58,78.58,17232.536670427737,58.3752,58.3826,58.2418,58.2418,17232.5367
2007-11-27 14:05:00,78.61,78.67,78.58,78.66,13950.148733203405,58.264,58.3085,58.2418,58.3011,13950.1487
2007-11-27 14:10:00,78.67,78.77,78.67,78.77,21335.52159195815,58.3085,58.3826,58.3085,58.3826,21335.5216
2007-11-27 14:15:00,78.78,78.81,78.69,78.81,26977.125859062467,58.39,58.4122,58.3233,58.4122,26977.1259
2007-11-27 14:20:00,78.81,78.98,78.77,78.96,15693.91732485383,58.4122,58.5382,58.3826,58.5234,15693.9173
2007-11-27 14:25:00,78.95,79.0,78.89,78.96,25233.35726741204,58.516,58.5531,58.4715,58.5234,25233.3573
2007-11-27 14:30:00,78.97,79.04,78.95,79.02,22874.14093753205,58.5308,58.5827,58.516,58.5679,22874.1409
2007-11-27 14:35:00,79.03,79.04,78.63,78.77,39593.80449276849,58.5753,58.5827,58.2788,58.3826,39593.8045
2007-11-27 14:40:00,78.79,78.84,78.65,78.68,26053.954251718125,58.3974,58.4345,58.2937,58.3159,26053.9543
2007-11-27 14:45:00,78.68,78.87,78.67,78.81,27079.70048210073,58.3159,58.4567,58.3085,58.4122,27079.7005
2007-11-27 14:50:00,78.82,78.89,78.72,78.77,29541.491435018976,58.4197,58.4715,58.3455,58.3826,29541.4914
2007-11-27 14:55:00,78.8,78.98,78.75,78.93,20617.49923069033,58.4048,58.5382,58.3678,58.5012,20617.4992
2007-11-27 15:00:00,78.95,79.01,78.82,78.83,36413.991178582415,58.516,58.5605,58.4197,58.4271,36413.9912
2007-11-27 15:05:00,78.86,78.92,78.8,78.84,30259.5137962868,58.4493,58.4938,58.4048,58.4345,30259.5138
2007-11-27 15:10:00,78.87,79.15,78.86,79.07,39696.37911580675,58.4567,58.6642,58.4493,58.605,39696.3791
2007-11-27 15:15:00,79.08,79.16,79.01,79.14,34875.37183300851,58.6124,58.6717,58.5605,58.6568,34875.3718
2007-11-27 15:20:00,79.1,79.3,79.09,79.24,34772.79720997025,58.6272,58.7754,58.6198,58.731,34772.7972
2007-11-27 15:25:00,79.25,79.26,78.97,79.07,32721.304749205046,58.7384,58.7458,58.5308,58.605,32721.3047
2007-11-27 15:30:00,79.07,79.43,78.99,79.41,45645.70725202584,58.605,58.8718,58.5457,58.857,45645.7073
2007-11-27 15:35:00,79.37,79.53,79.37,79.42,78777.31049338393,58.8273,58.9459,58.8273,58.8644,78777.3105
2007-11-27 15:40:00,79.41,79.58,79.38,79.57,72315.10924197354,58.857,58.983,58.8347,58.9755,72315.1092
2007-11-27 15:45:00,79.55,79.65,79.48,79.64,58364.96050877013,58.9607,59.0348,58.9088,59.0274,58364.9605
2007-11-27 15:50:00,79.63,79.83,79.61,79.83,49748.69217355626,59.02,59.1682,59.0052,59.1682,49748.6922
2007-11-27 15:55:00,79.82,79.94,79.75,79.8,68417.27356651964,59.1608,59.2498,59.109,59.146,68417.2736
2007-11-28 09:30:00,79.75,80.58,79.72,80.01,29951.789927172016,59.109,59.7241,59.0867,59.3017,29951.7899
2007-11-28 09:35:00,80.12,80.43,79.71,79.72,9129.14145040517,59.3832,59.613,59.0793,59.0867,9129.1415
2007-11-28 09:40:00,79.69,79.69,79.32,79.34,8205.969843060826,59.0645,59.0645,58.7902,58.8051,8205.9698
2007-11-28 09:45:00,79.37,79.56,79.37,79.46,10360.036926864292,58.8273,58.9681,58.8273,58.894,10360.0369
2007-11-28 09:50:00,79.41,79.46,79.32,79.32,8205.969843060826,58.857,58.894,58.7902,58.7902,8205.9698
2007-11-28 09:55:00,79.32,79.43,79.25,79.32,7898.245973946045,58.7902,58.8718,58.7384,58.7902,7898.246
2007-11-28 10:00:00,79.31,79.37,79.15,79.26,10462.611549902556,58.7828,58.8273,58.6642,58.7458,10462.6115
2007-11-28 10:05:00,79.25,79.26,79.12,79.12,10667.760795979077,58.7384,58.7458,58.642,58.642,10667.7608
2007-11-28 10:10:00,79.12,79.16,78.97,79.03,18976.30526207816,58.642,58.6717,58.5308,58.5753,18976.3053
2007-11-28 10:15:00,79.02,79.15,78.97,79.04,11180.633911170376,58.5679,58.6642,58.5308,58.5827,11180.6339
2007-11-28 10:20:00,79.05,79.28,79.05,79.11,17642.835162580777,58.5901,58.7606,58.5901,58.6346,17642.8352
2007-11-28 10:25:00,79.12,79.12,78.96,78.96,32721.304749205046,58.642,58.642,58.5234,58.5234,32721.3047
2007-11-28 10:30:00,78.96,79.07,78.92,78.97,36516.56580162068,58.5234,58.605,58.4938,58.5308,36516.5658
2007-11-28 10:35:00,78.97,79.02,78.93,78.96,24105.036413991176,58.5308,58.5679,58.5012,58.5234,24105.0364
2007-11-28 10:40:00,78.96,79.08,78.95,78.97,29644.06605805724,58.5234,58.6124,58.516,58.5308,29644.0661
2007-11-28 10:45:00,78.96,79.01,78.92,78.95,13847.574110165144,58.5234,58.5605,58.4938,58.516,13847.5741
2007-11-28 10:50:00,78.93,79.05,78.93,79.04,10975.484665093856,58.5012,58.5901,58.5012,58.5827,10975.4847
2007-11-28 10:55:00,79.06,79.14,79.04,79.14,12514.10401066776,58.5975,58.6568,58.5827,58.6568,12514.104
2007-11-28 11:00:00,79.11,79.17,79.07,79.09,9539.43994255821,58.6346,58.6791,58.605,58.6198,9539.4399
2007-11-28 11:05:00,79.1,79.19,79.04,79.16,19181.45450815468,58.6272,58.6939,58.5827,58.6717,19181.4545
2007-11-28 11:10:00,79.16,79.19,79.08,79.11,10462.611549902556,58.6717,58.6939,58.6124,58.6346,10462.6115
2007-11-28 11:15:00,79.12,79.13,78.91,78.93,36619.14042465894,58.642,58.6494,58.4864,58.5012,36619.1404
2007-11-28 11:20:00,78.93,79.0,78.91,78.94,22156.11857626423,58.5012,58.5531,58.4864,58.5086,22156.1186
2007-11-28 11:25:00,78.95,78.96,78.9,78.92,5744.178890142579,58.516,58.5234,58.479,58.4938,5744.1789
2007-11-28 11:30:00,78.93,78.98,78.92,78.97,10154.887680787771,58.5012,58.5382,58.4938,58.5308,10154.8877
2007-11-28 11:35:00,78.96,79.0,78.94,78.97,24617.90952918248,58.5234,58.5531,58.5086,58.5308,24617.9095
2007-11-28 11:40:00,78.96,78.97,78.92,78.94,15078.46958662427,58.5234,58.5308,58.4938,58.5086,15078.4696
2007-11-28 11:45:00,78.95,78.97,78.93,78.95,9642.014565596472,58.516,58.5308,58.5012,58.516,9642.0146
2007-11-28 11:50:00,78.94,78.94,78.74,78.77,42363.31931480152,58.5086,58.5086,58.3604,58.3826,42363.3193
2007-11-28 11:55:00,78.77,78.77,78.45,78.49,31490.40927274592,58.3826,58.3826,58.1454,58.1751,31490.4093
2007-11-28 12:00:00,78.48,78.81,78.46,78.77,9642.014565596472,58.1677,58.4122,58.1528,58.3826,9642.0146
2007-11-28 12:05:00,78.77,78.92,78.76,78.88,8103.395220022566,58.3826,58.4938,58.3752,58.4641,8103.3952
2007-11-28 12:10:00,78.88,78.89,78.84,78.86,8000.820596984306,58.4641,58.4715,58.4345,58.4493,8000.8206
2007-11-28 12:15:00,78.86,78.9,78.86,78.9,7180.223612678223,58.4493,58.479,58.4493,58.479,7180.2236
2007-11-28 12:20:00,78.88,78.97,78.87,78.96,14052.723356241666,58.4641,58.5308,58.4567,58.5234,14052.7234
2007-11-28 12:25:00,78.96,79.14,78.94,79.04,43901.93866037543,58.5234,58.6568,58.5086,58.5827,43901.9387
2007-11-28 12:30:00,79.04,79.15,79.04,79.08,13232.126371935585,58.5827,58.6642,58.5827,58.6124,13232.1264
2007-11-28 12:35:00,79.08,79.14,79.05,79.06,12103.80551851472,58.6124,58.6568,58.5901,58.5975,12103.8055
2007-11-28 12:40:00,79.06,79.16,79.04,79.12,13232.126371935585,58.5975,58.6717,58.5827,58.642,13232.1264
2007-11-28 12:45:00,79.13,79.23,79.08,79.21,27489.99897425377,58.6494,58.7235,58.6124,58.7087,27489.999
2007-11-28 12:50:00,79.2,79.28,79.18,79.21,14668.171094471229,58.7013,58.7606,58.6865,58.7087,14668.1711
2007-11-28 12:55:00,79.21,79.35,79.19,79.35,34465.07334085547,58.7087,58.8125,58.6939,58.8125,34465.0733
2007-11-28 13:00:00,79.33,79.46,79.31,79.45,87701.30269771258,58.7977,58.894,58.7828,58.8866,87701.3027
2007-11-28 13:05:00,79.46,79.55,79.46,79.53,11898.656272438198,58.894,58.9607,58.894,58.9459,11898.6563
2007-11-28 13:10:00,79.53,79.59,79.52,79.58,12103.80551851472,58.9459,58.9904,58.9385,58.983,12103.8055
2007-11-28 13:15:00,79.58,79.75,79.58,79.68,11180.633911170376,58.983,59.109,58.983,59.0571,11180.6339
2007-11-28 13:20:00,79.7,79.79,79.68,79.76,6359.626628372141,59.0719,59.1386,59.0571,59.1164,6359.6266
2007-11-28 13:25:00,79.76,79.82,79.74,79.82,11488.357780285158,59.1164,59.1608,59.1015,59.1608,11488.3578
2007-11-28 13:30:00,79.82,79.91,79.81,79.89,9642.014565596472,59.1608,59.2275,59.1534,59.2127,9642.0146
2007-11-28 13:35:00,79.9,79.99,79.84,79.89,25130.78264437378,59.2201,59.2868,59.1757,59.2127,25130.7826
2007-11-28 13:40:00,79.87,79.9,79.84,79.88,13642.424864088624,59.1979,59.2201,59.1757,59.2053,13642.4249
2007-11-28 13:45:00,79.9,80.09,79.89,80.09,57236.63965534927,59.2201,59.361,59.2127,59.361,57236.6397
2007-11-28 13:50:00,80.09,80.18,80.04,80.16,18155.70827777208,59.361,59.4277,59.3239,59.4128,18155.7083
2007-11-28 13:55:00,80.16,80.26,80.16,80.22,15488.76807877731,59.4128,59.487,59.4128,59.4573,15488.7681
2007-11-28 14:00:00,80.22,80.25,80.15,80.18,22874.14093753205,59.4573,59.4795,59.4054,59.4277,22874.1409
2007-11-28 14:05:00,80.18,80.18,80.03,80.14,24207.61103702944,59.4277,59.4277,59.3165,59.398,24207.611
2007-11-28 14:10:00,80.17,80.3,80.11,80.28,12411.5293876295,59.4202,59.5166,59.3758,59.5018,12411.5294
2007-11-28 14:15:00,80.26,80.39,80.26,80.37,17540.260539542516,59.487,59.5833,59.487,59.5685,17540.2605
2007-11-28 14:20:00,80.38,80.38,80.13,80.18,26464.25274387117,59.5759,59.5759,59.3906,59.4277,26464.2527
2007-11-28 14:25:00,80.19,80.21,80.12,80.13,10565.186172940814,59.4351,59.4499,59.3832,59.3906,10565.1862
2007-11-28 14:30:00,80.14,80.14,79.89,79.91,23694.737921838136,59.398,59.398,59.2127,59.2275,23694.7379
2007-11-28 14:35:00,79.92,79.94,79.91,79.93,13334.700994973842,59.235,59.2498,59.2275,59.2424,13334.701
2007-11-28 14:40:00,79.93,80.05,79.88,79.9,19899.476869422502,59.2424,59.3313,59.2053,59.2201,19899.4769
2007-11-28 14:45:00,79.88,80.03,79.85,79.97,15386.193455739049,59.2053,59.3165,59.1831,59.272,15386.1935
2007-11-28 14:50:00,79.97,80.01,79.92,79.99,8411.119089137346,59.272,59.3017,59.235,59.2868,8411.1191
2007-11-28 14:55:00,80.0,80.07,79.93,80.06,19078.87988511642,59.2942,59.3461,59.2424,59.3387,19078.8799
2007-11-28 15:00:00,80.06,80.09,79.98,80.08,9334.29069648169,59.3387,59.361,59.2794,59.3535,9334.2907
2007-11-28 15:05:00,80.08,80.21,80.05,80.17,16411.939686121652,59.3535,59.4499,59.3313,59.4202,16411.9397
2007-11-28 15:10:00,80.19,80.55,80.18,80.54,42055.59544568673,59.4351,59.7019,59.4277,59.6945,42055.5954
2007-11-28 15:15:00,80.53,80.55,80.41,80.5,42465.89393783978,59.6871,59.7019,59.5981,59.6648,42465.8939
2007-11-28 15:20:00,80.53,80.55,80.43,80.54,18360.8575238486,59.6871,59.7019,59.613,59.6945,18360.8575
2007-11-28 15:25:00,80.56,80.74,80.53,80.7,46056.00574417889,59.7093,59.8427,59.6871,59.8131,46056.0057
2007-11-28 15:30:00,80.7,80.7,80.53,80.54,44825.11026771976,59.8131,59.8131,59.6871,59.6945,44825.1103
2007-11-28 15:35:00,80.53,80.59,80.49,80.59,28515.74520463637,59.6871,59.7315,59.6574,59.7315,28515.7452
2007-11-28 15:40:00,80.6,80.63,80.5,80.5,23489.588675761617,59.739,59.7612,59.6648,59.6648,23489.5887
2007-11-28 15:45:00,80.5,80.57,80.4,80.4,41440.14770745717,59.6648,59.7167,59.5907,59.5907,41440.1477
2007-11-28 15:50:00,80.41,80.6,80.39,80.58,27695.148220330288,59.5981,59.739,59.5833,59.7241,27695.1482
2007-11-28 15:55:00,80.57,80.71,80.55,80.65,48722.94594317365,59.7167,59.8205,59.7019,59.776,48722.9459
2007-11-29 09:30:00,80.41,80.41,79.87,80.11,26977.125859062467,59.5981,59.5981,59.1979,59.3758,26977.1259
2007-11-29 09:35:00,80.18,80.28,80.17,80.24,11590.932403323415,59.4277,59.5018,59.4202,59.4721,11590.9324
2007-11-29 09:40:00,80.23,80.28,79.94,79.96,30362.088419325057,59.4647,59.5018,59.2498,59.2646,30362.0884
2007-11-29 09:45:00,79.96,79.98,79.81,79.82,15591.34270181557,59.2646,59.2794,59.1534,59.1608,15591.3427
2007-11-29 09:50:00,79.83,79.96,79.75,79.96,33747.05097958765,59.1682,59.2646,59.109,59.2646,33747.051
2007-11-29 09:55:00,79.97,79.99,79.82,79.82,7180.223612678223,59.272,59.2868,59.1608,59.1608,7180.2236
2007-11-29 10:00:00,79.82,79.97,79.7,79.78,20925.22309980511,59.1608,59.272,59.0719,59.1312,20925.2231
2007-11-29 10:05:00,79.79,79.79,79.66,79.73,16309.365063083393,59.1386,59.1386,59.0422,59.0941,16309.3651
2007-11-29 10:10:00,79.74,79.78,79.56,79.56,25438.506513488563,59.1015,59.1312,58.9681,58.9681,25438.5065
2007-11-29 10:15:00,79.58,79.6,79.52,79.59,17129.962047389476,58.983,58.9978,58.9385,58.9904,17129.962
2007-11-29 10:20:00,79.57,79.63,79.51,79.63,9026.566827366907,58.9755,59.02,58.9311,59.02,9026.5668
2007-11-29 10:25:00,79.64,79.65,79.54,79.55,9129.14145040517,59.0274,59.0348,58.9533,58.9607,9129.1415
2007-11-29 10:30:00,79.56,79.62,79.45,79.45,16206.790440045132,58.9681,59.0126,58.8866,58.8866,16206.7904
2007-11-29 10:35:00,79.46,79.53,79.43,79.45,41645.296953533696,58.894,58.9459,58.8718,58.8866,41645.297
2007-11-29 10:40:00,79.44,79.49,79.43,79.43,10154.887680787771,58.8792,58.9162,58.8718,58.8718,10154.8877
2007-11-29 10:45:00,79.43,79.49,79.43,79.47,9436.86531951995,58.8718,58.9162,58.8718,58.9014,9436.8653
2007-11-29 10:50:00,79.49,79.49,79.43,79.46,6667.350497486921,58.9162,58.9162,58.8718,58.894,6667.3505
2007-11-29 10:55:00,79.46,79.56,79.45,79.47,13026.977125859064,58.894,58.9681,58.8866,58.9014,13026.9771
2007-11-29 11:00:00,79.46,79.51,79.44,79.49,9231.71607344343,58.894,58.9311,58.8792,58.9162,9231.7161
2007-11-29 11:05:00,79.49,79.58,79.45,79.46,15591.34270181557,58.9162,58.983,58.8866,58.894,15591.3427
2007-11-29 11:10:00,79.43,79.45,79.41,79.42,10565.186172940814,58.8718,58.8866,58.857,58.8644,10565.1862
2007-11-29 11:15:00,79.42,79.44,79.36,79.41,11283.208534208636,58.8644,58.8792,58.8199,58.857,11283.2085
2007-11-29 11:20:00,79.41,79.41,79.28,79.31,9436.86531951995,58.857,58.857,58.7606,58.7828,9436.8653
2007-11-29 11:25:00,79.28,79.31,79.23,79.25,15386.193455739049,58.7606,58.7828,58.7235,58.7384,15386.1935
2007-11-29 11:30:00,79.29,79.34,79.25,79.33,17437.685916504255,58.768,58.8051,58.7384,58.7977,17437.6859
2007-11-29 11:35:00,79.32,79.37,79.25,79.3,15181.044209662528,58.7902,58.8273,58.7384,58.7754,15181.0442
2007-11-29 11:40:00,79.31,79.32,79.28,79.3,12924.402502820802,58.7828,58.7902,58.7606,58.7754,12924.4025
2007-11-29 11:45:00,79.3,79.41,79.3,79.4,6872.499743563442,58.7754,58.857,58.7754,58.8495,6872.4997
2007-11-29 11:50:00,79.4,79.4,79.34,79.35,6051.902759257359,58.8495,58.8495,58.8051,58.8125,6051.9028
2007-11-29 11:55:00,79.36,79.37,79.31,79.33,6462.201251410401,58.8199,58.8273,58.7828,58.7977,6462.2013
2007-11-29 12:00:00,79.32,79.36,79.29,79.29,7590.522104831264,58.7902,58.8199,58.768,58.768,7590.5221
2007-11-29 12:05:00,79.31,79.33,79.29,79.33,19078.87988511642,58.7828,58.7977,58.768,58.7977,19078.8799
2007-11-29 12:10:00,79.32,79.33,79.27,79.28,11590.932403323415,58.7902,58.7977,58.7532,58.7606,11590.9324
2007-11-29 12:15:00,79.3,79.38,79.29,79.35,5231.305774951277,58.7754,58.8347,58.768,58.8125,5231.3058
2007-11-29 12:20:00,79.39,79.46,79.38,79.45,11180.633911170376,58.8421,58.894,58.8347,58.8866,11180.6339
2007-11-29 12:25:00,79.45,79.54,79.43,79.51,18976.30526207816,58.8866,58.9533,58.8718,58.9311,18976.3053
2007-11-29 12:30:00,79.53,79.53,79.46,79.46,18566.00676992512,58.9459,58.9459,58.894,58.894,18566.0068
2007-11-29 12:35:00,79.46,79.56,79.45,79.56,17540.260539542516,58.894,58.9681,58.8866,58.9681,17540.2605
2007-11-29 12:40:00,79.55,79.56,79.43,79.43,25233.35726741204,58.9607,58.9681,58.8718,58.8718,25233.3573
2007-11-29 12:45:00,79.45,79.47,79.4,79.41,18668.58139296338,58.8866,58.9014,58.8495,58.857,18668.5814
2007-11-29 12:50:00,79.39,79.45,79.39,79.43,11590.932403323415,58.8421,58.8866,58.8421,58.8718,11590.9324
2007-11-29 12:55:00,79.43,79.45,79.38,79.42,13437.275618012103,58.8718,58.8866,58.8347,58.8644,13437.2756
2007-11-29 13:00:00,79.42,79.48,79.39,79.39,18566.00676992512,58.8644,58.9088,58.8421,58.8421,18566.0068
2007-11-29 13:05:00,79.4,79.46,79.4,79.45,29028.61831982768,58.8495,58.894,58.8495,58.8866,29028.6183
2007-11-29 13:10:00,79.43,79.53,79.41,79.46,23387.01405272336,58.8718,58.9459,58.857,58.894,23387.0141
2007-11-29 13:15:00,79.46,79.5,79.43,79.45,17129.962047389476,58.894,58.9237,58.8718,58.8866,17129.962
2007-11-29 13:20:00,79.45,79.49,79.43,79.43,18771.15601600164,58.8866,58.9162,58.8718,58.8718,18771.156
2007-11-29 13:25:00,79.44,79.49,79.42,79.43,19489.17837726946,58.8792,58.9162,58.8644,58.8718,19489.1784
2007-11-29 13:30:00,79.44,79.5,79.43,79.44,20514.924607652065,58.8792,58.9237,58.8718,58.8792,20514.9246
2007-11-29 13:35:00,79.45,79.47,79.42,79.42,7282.798235716484,58.8866,58.9014,58.8644,58.8644,7282.7982
2007-11-29 13:40:00,79.42,79.42,79.29,79.31,14565.596471432968,58.8644,58.8644,58.768,58.7828,14565.5965
2007-11-29 13:45:00,79.31,79.31,79.2,79.21,40106.67760795979,58.7828,58.7828,58.7013,58.7087,40106.6776
2007-11-29 13:50:00,79.2,79.49,79.2,79.46,18053.13365473381,58.7013,58.9162,58.7013,58.894,18053.1337
2007-11-29 13:55:00,79.47,79.61,79.47,79.55,9949.738434711251,58.9014,59.0052,58.9014,58.9607,9949.7384
2007-11-29 14:00:00,79.56,79.6,79.37,79.41,18771.15601600164,58.9681,58.9978,58.8273,58.857,18771.156
2007-11-29 14:05:00,79.39,79.42,79.32,79.41,18976.30526207816,58.8421,58.8644,58.7902,58.857,18976.3053
2007-11-29 14:10:00,79.41,79.46,79.39,79.41,12924.402502820802,58.857,58.894,58.8421,58.857,12924.4025
2007-11-29 14:15:00,79.43,79.47,79.39,79.42,16001.641193968611,58.8718,58.9014,58.8421,58.8644,16001.6412
2007-11-29 14:20:00,79.41,79.44,79.35,79.35,12001.23089547646,58.857,58.8792,58.8125,58.8125,12001.2309
2007-11-29 14:25:00,79.36,79.54,79.33,79.46,21232.94696891989,58.8199,58.9533,58.7977,58.894,21232.947
2007-11-29 14:30:00,79.46,79.5,79.43,79.47,23489.588675761617,58.894,58.9237,58.8718,58.9014,23489.5887
2007-11-29 14:35:00,79.47,79.51,79.45,79.45,17847.984408657296,58.9014,58.9311,58.8866,58.8866,17847.9844
2007-11-29 14:40:00,79.47,79.52,79.45,79.49,20309.775361575543,58.9014,58.9385,58.8866,58.9162,20309.7754
2007-11-29 14:45:00,79.51,79.54,79.45,79.45,18668.58139296338,58.9311,58.9533,58.8866,58.8866,18668.5814
2007-11-29 14:50:00,79.45,79.5,79.43,79.46,29028.61831982768,58.8866,58.9237,58.8718,58.894,29028.6183
2007-11-29 14:55:00,79.49,79.5,79.43,79.44,17437.685916504255,58.9162,58.9237,58.8718,58.8792,17437.6859
2007-11-29 15:00:00,79.46,79.58,79.43,79.52,25643.65575956508,58.894,58.983,58.8718,58.9385,25643.6558
2007-11-29 15:05:00,79.49,79.53,79.43,79.46,17335.111293465994,58.9162,58.9459,58.8718,58.894,17335.1113
2007-11-29 15:10:00,79.44,79.46,79.36,79.37,21130.372345881628,58.8792,58.894,58.8199,58.8273,21130.3723
2007-11-29 15:15:00,79.36,79.42,79.33,79.35,30874.96153451636,58.8199,58.8644,58.7977,58.8125,30874.9615
2007-11-29 15:20:00,79.35,79.46,79.35,79.43,24617.90952918248,58.8125,58.894,58.8125,58.8718,24617.9095
2007-11-29 15:25:00,79.42,79.48,79.38,79.44,24310.1856600677,58.8644,58.9088,58.8347,58.8792,24310.1857
2007-11-29 15:30:00,79.45,79.45,79.31,79.39,30362.088419325057,58.8866,58.8866,58.7828,58.8421,30362.0884
2007-11-29 15:35:00,79.39,79.42,79.22,79.23,26771.976612985945,58.8421,58.8644,58.7161,58.7235,26771.9766
2007-11-29 15:40:00,79.22,79.31,79.09,79.3,36516.56580162068,58.7161,58.7828,58.6198,58.7754,36516.5658
2007-11-29 15:45:00,79.27,79.36,79.23,79.26,26259.103497794644,58.7532,58.8199,58.7235,58.7458,26259.1035
2007-11-29 15:50:00,79.26,79.32,79.23,79.31,16001.641193968611,58.7458,58.7902,58.7235,58.7828,16001.6412
2007-11-29 15:55:00,79.32,79.38,79.27,79.31,29233.767565904192,58.7902,58.8347,58.7532,58.7828,29233.7676
2007-11-30 09:30:00,79.28,79.38,78.89,79.35,42465.89393783978,58.7606,58.8347,58.4715,58.8125,42465.8939
2007-11-30 09:35:00,79.3,79.31,79.04,79.18,13744.999487126885,58.7754,58.7828,58.5827,58.6865,13744.9995
2007-11-30 09:40:00,79.17,79.3,79.12,79.27,12924.402502820802,58.6791,58.7754,58.642,58.7532,12924.4025
2007-11-30 09:45:00,79.27,80.02,79.27,79.97,32413.580880090263,58.7532,59.3091,58.7532,59.272,32413.5809
2007-11-30 09:50:00,79.97,80.28,79.73,79.97,23181.86480664684,59.272,59.5018,59.0941,59.272,23181.8648
2007-11-30 09:55:00,79.99,79.99,79.83,79.92,13232.126371935585,59.2868,59.2868,59.1682,59.235,13232.1264
2007-11-30 10:00:00,79.87,79.93,79.84,79.87,12411.5293876295,59.1979,59.2424,59.1757,59.1979,12411.5294
2007-11-30 10:05:00,79.9,79.9,79.82,79.9,9847.163811672992,59.2201,59.2201,59.1608,59.2201,9847.1638
2007-11-30 10:10:00,79.91,79.93,79.82,79.9,10257.462303826032,59.2275,59.2424,59.1608,59.2201,10257.4623
2007-11-30 10:15:00,79.89,80.05,79.87,80.01,20002.051492460763,59.2127,59.3313,59.1979,59.3017,20002.0515
2007-11-30 10:20:00,80.01,80.11,79.97,80.01,18360.8575238486,59.3017,59.3758,59.272,59.3017,18360.8575
2007-11-30 10:25:00,80.03,80.17,80.03,80.17,26464.25274387117,59.3165,59.4202,59.3165,59.4202,26464.2527
2007-11-30 10:30:00,80.16,80.26,80.16,80.18,25541.081136526824,59.4128,59.487,59.4128,59.4277,25541.0811
2007-11-30 10:35:00,80.18,80.2,79.95,79.98,9231.71607344343,59.4277,59.4425,59.2572,59.2794,9231.7161
2007-11-30 10:40:00,79.96,79.96,79.85,79.88,14668.171094471229,59.2646,59.2646,59.1831,59.2053,14668.1711
2007-11-30 10:45:00,79.89,79.96,79.87,79.96,12001.23089547646,59.2127,59.2646,59.1979,59.2646,12001.2309
2007-11-30 10:50:00,79.96,80.08,79.95,80.03,15283.61883270079,59.2646,59.3535,59.2572,59.3165,15283.6188
2007-11-30 10:55:00,80.03,80.07,79.97,79.97,13437.275618012103,59.3165,59.3461,59.272,59.272,13437.2756
2007-11-30 11:00:00,79.99,79.99,79.82,79.82,18360.8575238486,59.2868,59.2868,59.1608,59.1608,18360.8575
2007-11-30 11:05:00,79.82,79.88,79.81,79.84,13950.148733203405,59.1608,59.2053,59.1534,59.1757,13950.1487
2007-11-30 11:10:00,79.84,79.95,79.84,79.88,15488.76807877731,59.1757,59.2572,59.1757,59.2053,15488.7681
2007-11-30 11:15:00,79.89,80.06,79.89,79.93,81033.95220022566,59.2127,59.3387,59.2127,59.2424,81033.9522
2007-11-30 11:20:00,79.94,79.95,79.85,79.89,17129.962047389476,59.2498,59.2572,59.1831,59.2127,17129.962
2007-11-30 11:25:00,79.91,79.95,79.89,79.93,19694.327623345984,59.2275,59.2572,59.2127,59.2424,19694.3276
2007-11-30 11:30:00,79.93,79.97,79.89,79.94,36721.7150476972,59.2424,59.272,59.2127,59.2498,36721.715
2007-11-30 11:35:00,79.94,80.05,79.91,80.03,16411.939686121652,59.2498,59.3313,59.2275,59.3165,16411.9397
2007-11-30 11:40:00,80.05,80.22,80.05,80.22,7898.245973946045,59.3313,59.4573,59.3313,59.4573,7898.246
2007-11-30 11:45:00,80.22,80.41,80.21,80.38,10872.910042055595,59.4573,59.5981,59.4499,59.5759,10872.91
2007-11-30 11:50:00,80.39,80.4,80.34,80.36,16411.939686121652,59.5833,59.5907,59.5462,59.5611,16411.9397
2007-11-30 11:55:00,80.36,80.42,80.36,80.38,13026.977125859064,59.5611,59.6055,59.5611,59.5759,13026.9771
2007-11-30 12:00:00,80.42,80.5,80.4,80.43,14463.021848394706,59.6055,59.6648,59.5907,59.613,14463.0218
2007-11-30 12:05:00,80.42,80.42,80.21,80.22,14770.745717509488,59.6055,59.6055,59.4499,59.4573,14770.7457
2007-11-30 12:10:00,80.24,80.36,80.19,80.19,10052.313057749512,59.4721,59.5611,59.4351,59.4351,10052.3131
2007-11-30 12:15:00,80.21,80.3,80.2,80.28,6769.925120525182,59.4499,59.5166,59.4425,59.5018,6769.9251
2007-11-30 12:20:00,80.27,80.28,80.21,80.22,7590.522104831264,59.4944,59.5018,59.4499,59.4573,7590.5221
2007-11-30 12:25:00,80.21,80.33,80.19,80.33,12719.25325674428,59.4499,59.5388,59.4351,59.5388,12719.2533
2007-11-30 12:30:00,80.32,80.32,80.19,80.21,14155.297979279923,59.5314,59.5314,59.4351,59.4499,14155.298
2007-11-30 12:35:00,80.21,80.27,80.1,80.27,24515.33490614422,59.4499,59.4944,59.3684,59.4944,24515.3349
2007-11-30 12:40:00,80.28,80.29,80.19,80.19,14360.447225356444,59.5018,59.5092,59.4351,59.4351,14360.4472
2007-11-30 12:45:00,80.18,80.32,80.18,80.28,21130.372345881628,59.4277,59.5314,59.4277,59.5018,21130.3723
2007-11-30 12:50:00,80.27,80.38,80.25,80.34,17437.685916504255,59.4944,59.5759,59.4795,59.5462,17437.6859
2007-11-30 12:55:00,80.33,80.41,80.31,80.39,8000.820596984306,59.5388,59.5981,59.524,59.5833,8000.8206
2007-11-30 13:00:00,80.4,80.4,80.31,80.34,11590.932403323415,59.5907,59.5907,59.524,59.5462,11590.9324
2007-11-30 13:05:00,80.35,80.36,80.25,80.28,9436.86531951995,59.5537,59.5611,59.4795,59.5018,9436.8653
2007-11-30 13:10:00,80.28,80.31,80.22,80.25,14668.171094471229,59.5018,59.524,59.4573,59.4795,14668.1711
2007-11-30 13:15:00,80.26,80.4,80.23,80.35,13847.574110165144,59.487,59.5907,59.4647,59.5537,13847.5741
2007-11-30 13:20:00,80.34,80.42,80.33,80.41,7693.096727869524,59.5462,59.6055,59.5388,59.5981,7693.0967
2007-11-30 13:25:00,80.41,80.43,80.39,80.4,11590.932403323415,59.5981,59.613,59.5833,59.5907,11590.9324
2007-11-30 13:30:00,80.41,80.42,80.38,80.4,9539.43994255821,59.5981,59.6055,59.5759,59.5907,9539.4399
2007-11-30 13:35:00,80.42,80.59,80.41,80.55,17642.835162580777,59.6055,59.7315,59.5981,59.7019,17642.8352
2007-11-30 13:40:00,80.53,80.6,80.53,80.57,13026.977125859064,59.6871,59.739,59.6871,59.7167,13026.9771
2007-11-30 13:45:00,80.56,80.61,80.54,80.6,9539.43994255821,59.7093,59.7464,59.6945,59.739,9539.4399
2007-11-30 13:50:00,80.6,80.6,80.47,80.52,13744.999487126885,59.739,59.739,59.6426,59.6797,13744.9995
2007-11-30 13:55:00,80.53,80.64,80.53,80.62,13334.700994973842,59.6871,59.7686,59.6871,59.7538,13334.701
2007-11-30 14:00:00,80.62,80.62,80.43,80.43,11180.633911170376,59.7538,59.7538,59.613,59.613,11180.6339
2007-11-30 14:05:00,80.43,80.49,80.4,80.41,11898.656272438198,59.613,59.6574,59.5907,59.5981,11898.6563
2007-11-30 14:10:00,80.4,80.43,80.32,80.34,14155.297979279923,59.5907,59.613,59.5314,59.5462,14155.298
2007-11-30 14:15:00,80.34,80.38,80.31,80.34,15181.044209662528,59.5462,59.5759,59.524,59.5462,15181.0442
2007-11-30 14:20:00,80.34,80.44,80.34,80.44,14360.447225356444,59.5462,59.6204,59.5462,59.6204,14360.4472
2007-11-30 14:25:00,80.44,80.45,80.35,80.4,21950.969330187712,59.6204,59.6278,59.5537,59.5907,21950.9693
2007-11-30 14:30:00,80.41,80.51,80.33,80.51,26566.827366909427,59.5981,59.6722,59.5388,59.6722,26566.8274
2007-11-30 14:35:00,80.51,80.58,80.45,80.51,18668.58139296338,59.6722,59.7241,59.6278,59.6722,18668.5814
2007-11-30 14:40:00,80.53,80.61,80.48,80.56,20514.924607652065,59.6871,59.7464,59.65,59.7093,20514.9246
2007-11-30 14:45:00,80.58,80.71,80.58,80.59,33849.62560262591,59.7241,59.8205,59.7241,59.7315,33849.6256
2007-11-30 14:50:00,80.59,80.62,80.51,80.57,26053.954251718125,59.7315,59.7538,59.6722,59.7167,26053.9543
2007-11-30 14:55:00,80.57,80.58,80.46,80.49,15796.491947892093,59.7167,59.7241,59.6352,59.6574,15796.4919
2007-11-30 15:00:00,80.47,80.51,80.26,80.26,20720.073853728587,59.6426,59.6722,59.487,59.487,20720.0739
2007-11-30 15:05:00,80.26,80.31,80.2,80.26,20002.051492460763,59.487,59.524,59.4425,59.487,20002.0515
2007-11-30 15:10:00,80.29,80.3,80.15,80.19,17232.536670427737,59.5092,59.5166,59.4054,59.4351,17232.5367
2007-11-30 15:15:00,80.18,80.21,80.18,80.2,21232.94696891989,59.4277,59.4499,59.4277,59.4425,21232.947
2007-11-30 15:20:00,80.2,80.37,80.19,80.35,26156.528874756383,59.4425,59.5685,59.4351,59.5537,26156.5289
2007-11-30 15:25:00,80.33,80.55,80.32,80.5,28926.043696789413,59.5388,59.7019,59.5314,59.6648,28926.0437
2007-11-30 15:30:00,80.5,80.52,80.31,80.33,39491.22986973023,59.6648,59.6797,59.524,59.5388,39491.2299
2007-11-30 15:35:00,80.35,80.43,80.25,80.28,38362.90901630936,59.5537,59.613,59.4795,59.5018,38362.909
2007-11-30 15:40:00,80.28,80.5,80.26,80.41,36721.7150476972,59.5018,59.6648,59.487,59.5981,36721.715
2007-11-30 15:45:00,80.39,80.4,80.24,80.28,45337.983382911065,59.5833,59.5907,59.4721,59.5018,45337.9834
2007-11-30 15:50:00,80.27,80.48,80.25,80.41,42158.170068725,59.4944,59.65,59.4795,59.5981,42158.1701
2007-11-30 15:55:00,80.39,80.63,80.39,80.63,43491.64016822238,59.5833,59.7612,59.5833,59.7612,43491.6402
2007-12-03 09:30:00,80.92,80.97,80.26,80.44,78777.31049338393,59.9761,60.0132,59.487,59.6204,78777.3105
2007-12-03 09:35:00,80.44,80.8,80.34,80.37,34259.92409477895,59.6204,59.8872,59.5462,59.5685,34259.9241
2007-12-03 09:40:00,80.38,80.72,80.36,80.44,39388.65524669197,59.5759,59.8279,59.5611,59.6204,39388.6552
2007-12-03 09:45:00,80.47,80.58,80.47,80.58,8821.417581290389,59.6426,59.7241,59.6426,59.7241,8821.4176
2007-12-03 09:50:00,80.58,80.77,80.57,80.77,22874.14093753205,59.7241,59.865,59.7167,59.865,22874.1409
2007-12-03 09:55:00,80.77,80.82,80.6,80.72,31900.70776489896,59.865,59.902,59.739,59.8279,31900.7078
2007-12-03 10:00:00,80.72,80.84,80.72,80.83,50364.139911785824,59.8279,59.9168,59.8279,59.9094,50364.1399
2007-12-03 10:05:00,80.82,80.9,80.82,80.83,36926.86429377372,59.902,59.9613,59.902,59.9094,36926.8643
2007-12-03 10:10:00,80.83,80.91,80.79,80.89,18771.15601600164,59.9094,59.9687,59.8798,59.9539,18771.156
2007-12-03 10:15:00,80.89,80.9,80.81,80.88,66776.07959790748,59.9539,59.9613,59.8946,59.9465,66776.0796
2007-12-03 10:20:00,80.87,80.88,80.7,80.7,10667.760795979077,59.9391,59.9465,59.8131,59.8131,10667.7608
2007-12-03 10:25:00,80.69,80.71,80.3,80.3,31900.70776489896,59.8057,59.8205,59.5166,59.5166,31900.7078
2007-12-03 10:30:00,80.3,80.55,80.3,80.55,20822.648476766848,59.5166,59.7019,59.5166,59.7019,20822.6485
2007-12-03 10:35:00,80.56,80.59,80.36,80.38,13642.424864088624,59.7093,59.7315,59.5611,59.5759,13642.4249
2007-12-03 10:40:00,80.36,80.48,80.35,80.48,18566.00676992512,59.5611,59.65,59.5537,59.65,18566.0068
2007-12-03 10:45:00,80.48,80.54,80.33,80.39,13334.700994973842,59.65,59.6945,59.5388,59.5833,13334.701
2007-12-03 10:50:00,80.4,80.41,80.28,80.28,15488.76807877731,59.5907,59.5981,59.5018,59.5018,15488.7681
2007-12-03 10:55:00,80.27,80.36,80.17,80.22,19078.87988511642,59.4944,59.5611,59.4202,59.4573,19078.8799
2007-12-03 11:00:00,80.22,80.25,80.15,80.16,15693.91732485383,59.4573,59.4795,59.4054,59.4128,15693.9173
2007-12-03 11:05:00,80.18,80.21,80.12,80.15,19489.17837726946,59.4277,59.4499,59.3832,59.4054,19489.1784
2007-12-03 11:10:00,80.15,80.15,79.82,79.86,17437.685916504255,59.4054,59.4054,59.1608,59.1905,17437.6859
2007-12-03 11:15:00,79.86,79.86,79.71,79.72,15796.491947892093,59.1905,59.1905,59.0793,59.0867,15796.4919
2007-12-03 11:20:00,79.74,79.86,79.53,79.86,34054.77484870243,59.1015,59.1905,58.9459,59.1905,34054.7748
2007-12-03 11:25:00,79.89,79.97,79.83,79.85,14052.723356241666,59.2127,59.272,59.1682,59.1831,14052.7234
2007-12-03 11:30:00,79.9,79.9,79.63,79.69,10154.887680787771,59.2201,59.2201,59.02,59.0645,10154.8877
2007-12-03 11:35:00,79.69,79.89,79.68,79.87,11590.932403323415,59.0645,59.2127,59.0571,59.1979,11590.9324
2007-12-03 11:40:00,79.87,79.88,79.67,79.67,14155.297979279923,59.1979,59.2053,59.0497,59.0497,14155.298
2007-12-03 11:45:00,79.7,79.73,79.6,79.73,20309.775361575543,59.0719,59.0941,58.9978,59.0941,20309.7754
2007-12-03 11:50:00,79.7,79.76,79.66,79.7,12514.10401066776,59.0719,59.1164,59.0422,59.0719,12514.104
2007-12-03 11:55:00,79.7,79.73,79.56,79.58,11283.208534208636,59.0719,59.0941,58.9681,58.983,11283.2085
2007-12-03 12:00:00,79.6,79.61,79.53,79.58,12206.38014155298,58.9978,59.0052,58.9459,58.983,12206.3801
2007-12-03 12:05:00,79.6,79.66,79.58,79.63,8923.992204328648,58.9978,59.0422,58.983,59.02,8923.9922
2007-12-03 12:10:00,79.63,79.67,79.61,79.64,7487.947481793004,59.02,59.0497,59.0052,59.0274,7487.9475
2007-12-03 12:15:00,79.64,79.64,79.57,79.61,8513.693712175607,59.0274,59.0274,58.9755,59.0052,8513.6937
2007-12-03 12:20:00,79.61,79.64,79.54,79.55,9026.566827366907,59.0052,59.0274,58.9533,58.9607,9026.5668
2007-12-03 12:25:00,79.55,79.71,79.55,79.69,11283.208534208636,58.9607,59.0793,58.9607,59.0645,11283.2085
2007-12-03 12:30:00,79.7,79.75,79.7,79.7,7795.671350907785,59.0719,59.109,59.0719,59.0719,7795.6714
2007-12-03 12:35:00,79.7,79.73,79.59,79.61,9231.71607344343,59.0719,59.0941,58.9904,59.0052,9231.7161
2007-12-03 12:40:00,79.62,79.63,79.55,79.6,8718.842958252128,59.0126,59.02,58.9607,58.9978,8718.843
2007-12-03 12:45:00,79.59,79.61,79.53,79.53,10975.484665093856,58.9904,59.0052,58.9459,58.9459,10975.4847
2007-12-03 12:50:00,79.54,79.75,79.53,79.67,23899.887167914658,58.9533,59.109,58.9459,59.0497,23899.8872
2007-12-03 12:55:00,79.67,79.77,79.64,79.73,15796.491947892093,59.0497,59.1238,59.0274,59.0941,15796.4919
2007-12-03 13:00:00,79.75,79.77,79.58,79.65,17950.559031695557,59.109,59.1238,58.983,59.0348,17950.559
2007-12-03 13:05:00,79.62,79.63,79.53,79.53,9744.58918863473,59.0126,59.02,58.9459,58.9459,9744.5892
2007-12-03 13:10:00,79.54,79.54,79.5,79.5,9642.014565596472,58.9533,58.9533,58.9237,58.9237,9642.0146
2007-12-03 13:15:00,79.5,79.51,79.45,79.48,14360.447225356444,58.9237,58.9311,58.8866,58.9088,14360.4472
2007-12-03 13:20:00,79.48,79.48,79.37,79.38,18873.7306390399,58.9088,58.9088,58.8273,58.8347,18873.7306
2007-12-03 13:25:00,79.38,79.4,79.27,79.28,13847.574110165144,58.8347,58.8495,58.7532,58.7606,13847.5741
2007-12-03 13:30:00,79.3,79.3,79.16,79.18,14668.171094471229,58.7754,58.7754,58.6717,58.6865,14668.1711
2007-12-03 13:35:00,79.18,79.26,79.1,79.14,15488.76807877731,58.6865,58.7458,58.6272,58.6568,15488.7681
2007-12-03 13:40:00,79.18,79.19,79.14,79.15,12719.25325674428,58.6865,58.6939,58.6568,58.6642,12719.2533
2007-12-03 13:45:00,79.15,79.22,79.14,79.16,11488.357780285158,58.6642,58.7161,58.6568,58.6717,11488.3578
2007-12-03 13:50:00,79.16,79.2,79.04,79.09,14155.297979279923,58.6717,58.7013,58.5827,58.6198,14155.298
2007-12-03 13:55:00,79.06,79.16,79.06,79.08,13334.700994973842,58.5975,58.6717,58.5975,58.6124,13334.701
2007-12-03 14:00:00,79.1,79.15,79.06,79.12,18053.13365473381,58.6272,58.6642,58.5975,58.642,18053.1337
2007-12-03 14:05:00,79.14,79.26,79.12,79.22,27284.849728177247,58.6568,58.7458,58.642,58.7161,27284.8497
2007-12-03 14:10:00,79.23,79.25,79.04,79.21,20720.073853728587,58.7235,58.7384,58.5827,58.7087,20720.0739
2007-12-03 14:15:00,79.21,79.36,79.18,79.22,26464.25274387117,58.7087,58.8199,58.6865,58.7161,26464.2527
2007-12-03 14:20:00,79.22,79.28,79.21,79.22,10770.335419017334,58.7161,58.7606,58.7087,58.7161,10770.3354
2007-12-03 14:25:00,79.22,79.24,79.14,79.14,13437.275618012103,58.7161,58.731,58.6568,58.6568,13437.2756
2007-12-03 14:30:00,79.14,79.27,79.13,79.18,21745.82008411119,58.6568,58.7532,58.6494,58.6865,21745.8201
2007-12-03 14:35:00,79.19,79.28,79.18,79.26,16104.215817006872,58.6939,58.7606,58.6865,58.7458,16104.2158
2007-12-03 14:40:00,79.27,79.35,79.15,79.16,28310.59595855985,58.7532,58.8125,58.6642,58.6717,28310.596
2007-12-03 14:45:00,79.17,79.25,79.08,79.09,14668.171094471229,58.6791,58.7384,58.6124,58.6198,14668.1711
2007-12-03 14:50:00,79.11,79.18,79.06,79.13,16206.790440045132,58.6346,58.6865,58.5975,58.6494,16206.7904
2007-12-03 14:55:00,79.14,79.15,79.01,79.07,14975.894963586008,58.6568,58.6642,58.5605,58.605,14975.895
2007-12-03 15:00:00,79.06,79.16,79.06,79.11,8718.842958252128,58.5975,58.6717,58.5975,58.6346,8718.843
2007-12-03 15:05:00,79.13,79.16,79.07,79.09,28720.89445071289,58.6494,58.6717,58.605,58.6198,28720.8945
2007-12-03 15:10:00,79.09,79.17,79.04,79.17,13847.574110165144,58.6198,58.6791,58.5827,58.6791,13847.5741
2007-12-03 15:15:00,79.14,79.19,79.11,79.16,9436.86531951995,58.6568,58.6939,58.6346,58.6717,9436.8653
2007-12-03 15:20:00,79.17,79.2,79.09,79.16,41440.14770745717,58.6791,58.7013,58.6198,58.6717,41440.1477
2007-12-03 15:25:00,79.17,79.22,79.12,79.22,56518.61729408144,58.6791,58.7161,58.642,58.7161,56518.6173
2007-12-03 15:30:00,79.23,79.42,79.23,79.41,25028.20802133552,58.7235,58.8644,58.7235,58.857,25028.208
2007-12-03 15:35:00,79.4,79.43,79.38,79.38,18258.28290081034,58.8495,58.8718,58.8347,58.8347,18258.2829
2007-12-03 15:40:00,79.38,79.42,79.33,79.33,14463.021848394706,58.8347,58.8644,58.7977,58.7977,14463.0218
2007-12-03 15:45:00,79.34,79.35,79.23,79.28,20002.051492460763,58.8051,58.8125,58.7235,58.7606,20002.0515
2007-12-03 15:50:00,79.28,79.37,79.25,79.3,23489.588675761617,58.7606,58.8273,58.7384,58.7754,23489.5887
2007-12-03 15:55:00,79.31,79.34,79.25,79.27,34875.37183300851,58.7828,58.8051,58.7384,58.7532,34875.3718
2007-12-04 09:30:00,79.16,79.29,79.02,79.29,13334.700994973842,58.6717,58.768,58.5679,58.768,13334.701
2007-12-04 09:35:00,79.26,79.26,78.72,78.72,22668.99169145553,58.7458,58.7458,58.3455,58.3455,22668.9917
2007-12-04 09:40:00,78.78,78.84,78.76,78.82,13026.977125859064,58.39,58.4345,58.3752,58.4197,13026.9771
2007-12-04 09:45:00,78.8,78.85,78.69,78.71,27900.29746640681,58.4048,58.4419,58.3233,58.3381,27900.2975
2007-12-04 09:50:00,78.71,78.71,78.27,78.27,43286.49092214586,58.3381,58.3381,58.012,58.012,43286.4909
2007-12-04 09:55:00,78.23,78.35,78.21,78.34,32823.879372243304,57.9824,58.0713,57.9675,58.0639,32823.8794
2007-12-04 10:00:00,78.32,78.36,78.15,78.23,36003.69268642938,58.0491,58.0787,57.9231,57.9824,36003.6927
2007-12-04 10:05:00,78.2,78.34,78.2,78.33,20822.648476766848,57.9601,58.0639,57.9601,58.0565,20822.6485
2007-12-04 10:10:00,78.33,78.68,78.32,78.68,15386.193455739049,58.0565,58.3159,58.0491,58.3159,15386.1935
2007-12-04 10:15:00,78.67,78.73,78.67,78.69,6667.350497486921,58.3085,58.353,58.3085,58.3233,6667.3505
2007-12-04 10:20:00,78.67,78.67,78.47,78.56,30567.23766540158,58.3085,58.3085,58.1602,58.227,30567.2377
2007-12-04 10:25:00,78.58,78.65,78.54,78.54,23797.3125448764,58.2418,58.2937,58.2121,58.2121,23797.3125
2007-12-04 10:30:00,78.53,78.73,78.53,78.72,10872.910042055595,58.2047,58.353,58.2047,58.3455,10872.91
2007-12-04 10:35:00,78.73,78.95,78.73,78.83,32516.155503128524,58.353,58.516,58.353,58.4271,32516.1555
2007-12-04 10:40:00,78.83,78.91,78.77,78.87,18258.28290081034,58.4271,58.4864,58.3826,58.4567,18258.2829
2007-12-04 10:45:00,78.87,78.88,78.7,78.77,11078.059288132115,58.4567,58.4641,58.3307,58.3826,11078.0593
2007-12-04 10:50:00,78.77,78.87,78.74,78.76,10462.611549902556,58.3826,58.4567,58.3604,58.3752,10462.6115
2007-12-04 10:55:00,78.77,78.84,78.77,78.77,13950.148733203405,58.3826,58.4345,58.3826,58.3826,13950.1487
2007-12-04 11:00:00,78.76,78.82,78.75,78.75,24310.1856600677,58.3752,58.4197,58.3678,58.3678,24310.1857
2007-12-04 11:05:00,78.77,78.88,78.76,78.88,7077.648989639963,58.3826,58.4641,58.3752,58.4641,7077.649
2007-12-04 11:10:00,78.84,78.92,78.8,78.87,16617.088932198174,58.4345,58.4938,58.4048,58.4567,16617.0889
2007-12-04 11:15:00,78.89,78.9,78.78,78.81,9847.163811672992,58.4715,58.479,58.39,58.4122,9847.1638
2007-12-04 11:20:00,78.77,78.86,78.64,78.65,19284.029131192943,58.3826,58.4493,58.2862,58.2937,19284.0291
2007-12-04 11:25:00,78.67,78.67,78.42,78.47,27900.29746640681,58.3085,58.3085,58.1232,58.1602,27900.2975
2007-12-04 11:30:00,78.47,78.48,78.38,78.41,11796.081649399935,58.1602,58.1677,58.0935,58.1158,11796.0816
2007-12-04 11:35:00,78.38,78.43,78.34,78.38,12206.38014155298,58.0935,58.1306,58.0639,58.0935,12206.3801
2007-12-04 11:40:00,78.38,78.38,78.34,78.37,9847.163811672992,58.0935,58.0935,58.0639,58.0861,9847.1638
2007-12-04 11:45:00,78.37,78.41,78.26,78.27,17540.260539542516,58.0861,58.1158,58.0046,58.012,17540.2605
2007-12-04 11:50:00,78.27,78.29,78.25,78.27,10565.186172940814,58.012,58.0268,57.9972,58.012,10565.1862
2007-12-04 11:55:00,78.27,78.29,78.24,78.26,12719.25325674428,58.012,58.0268,57.9898,58.0046,12719.2533
2007-12-04 12:00:00,78.26,78.41,78.26,78.41,16104.215817006872,58.0046,58.1158,58.0046,58.1158,16104.2158
2007-12-04 12:05:00,78.42,78.45,78.4,78.41,13539.850241050364,58.1232,58.1454,58.1084,58.1158,13539.8502
2007-12-04 12:10:00,78.42,78.52,78.42,78.5,8000.820596984306,58.1232,58.1973,58.1232,58.1825,8000.8206
2007-12-04 12:15:00,78.5,78.56,78.49,78.56,9642.014565596472,58.1825,58.227,58.1751,58.227,9642.0146
2007-12-04 12:20:00,78.55,78.7,78.54,78.7,7282.798235716484,58.2195,58.3307,58.2121,58.3307,7282.7982
2007-12-04 12:25:00,78.71,78.76,78.69,78.72,8513.693712175607,58.3381,58.3752,58.3233,58.3455,8513.6937
2007-12-04 12:30:00,78.75,78.86,78.7,78.85,27797.72284336855,58.3678,58.4493,58.3307,58.4419,27797.7228
2007-12-04 12:35:00,78.87,78.92,78.79,78.87,55287.72181762232,58.4567,58.4938,58.3974,58.4567,55287.7218
2007-12-04 12:40:00,78.83,78.87,78.79,78.86,12719.25325674428,58.4271,58.4567,58.3974,58.4493,12719.2533
2007-12-04 12:45:00,78.83,78.93,78.83,78.84,19796.902246384245,58.4271,58.5012,58.4271,58.4345,19796.9022
2007-12-04 12:50:00,78.83,78.84,78.74,78.74,6359.626628372141,58.4271,58.4345,58.3604,58.3604,6359.6266
2007-12-04 12:55:00,78.77,78.78,78.73,78.74,3282.3879372243305,58.3826,58.39,58.353,58.3604,3282.3879
2007-12-04 13:00:00,78.73,78.83,78.72,78.78,6872.499743563442,58.353,58.4271,58.3455,58.39,6872.4997
2007-12-04 13:05:00,78.78,78.8,78.73,78.76,13642.424864088624,58.39,58.4048,58.353,58.3752,13642.4249
2007-12-04 13:10:00,78.76,78.83,78.75,78.79,9539.43994255821,58.3752,58.4271,58.3678,58.3974,9539.4399
2007-12-04 13:15:00,78.81,78.82,78.75,78.75,10770.335419017334,58.4122,58.4197,58.3678,58.3678,10770.3354
2007-12-04 13:20:00,78.76,78.76,78.71,78.71,9847.163811672992,58.3752,58.3752,58.3381,58.3381,9847.1638
2007-12-04 13:25:00,78.72,78.88,78.71,78.88,24823.058775259,58.3455,58.4641,58.3381,58.4641,24823.0588
2007-12-04 13:30:00,78.87,78.88,78.65,78.67,10052.313057749512,58.4567,58.4641,58.2937,58.3085,10052.3131
2007-12-04 13:35:00,78.69,78.72,78.67,78.72,5539.029644066058,58.3233,58.3455,58.3085,58.3455,5539.0296
2007-12-04 13:40:00,78.73,78.8,78.68,78.79,4000.410298492153,58.353,58.4048,58.3159,58.3974,4000.4103
2007-12-04 13:45:00,78.79,78.82,78.71,78.74,6462.201251410401,58.3974,58.4197,58.3381,58.3604,6462.2013
2007-12-04 13:50:00,78.76,78.84,78.74,78.8,8103.395220022566,58.3752,58.4345,58.3604,58.4048,8103.3952
2007-12-04 13:55:00,78.8,78.94,78.8,78.93,17642.835162580777,58.4048,58.5086,58.4048,58.5012,17642.8352
2007-12-04 14:00:00,78.92,78.92,78.82,78.83,10975.484665093856,58.4938,58.4938,58.4197,58.4271,10975.4847
2007-12-04 14:05:00,78.83,78.83,78.78,78.83,15796.491947892093,58.4271,58.4271,58.39,58.4271,15796.4919
2007-12-04 14:10:00,78.81,78.9,78.8,78.9,9334.29069648169,58.4122,58.479,58.4048,58.479,9334.2907
2007-12-04 14:15:00,78.9,78.94,78.84,78.85,17950.559031695557,58.479,58.5086,58.4345,58.4419,17950.559
2007-12-04 14:20:00,78.85,78.92,78.83,78.85,6667.350497486921,58.4419,58.4938,58.4271,58.4419,6667.3505
2007-12-04 14:25:00,78.86,78.89,78.83,78.86,8616.268335213868,58.4493,58.4715,58.4271,58.4493,8616.2683
2007-12-04 14:30:00,78.86,78.91,78.83,78.84,17335.111293465994,58.4493,58.4864,58.4271,58.4345,17335.1113
2007-12-04 14:35:00,78.83,78.91,78.77,78.91,10360.036926864292,58.4271,58.4864,58.3826,58.4864,10360.0369
2007-12-04 14:40:00,78.92,78.92,78.87,78.88,13744.999487126885,58.4938,58.4938,58.4567,58.4641,13744.9995
2007-12-04 14:45:00,78.88,78.95,78.87,78.9,15078.46958662427,58.4641,58.516,58.4567,58.479,15078.4696
2007-12-04 14:50:00,78.9,78.95,78.87,78.88,11283.208534208636,58.479,58.516,58.4567,58.4641,11283.2085
2007-12-04 14:55:00,78.9,78.99,78.87,78.92,14975.894963586008,58.479,58.5457,58.4567,58.4938,14975.895
2007-12-04 15:00:00,78.92,78.92,78.84,78.86,11693.507026361678,58.4938,58.4938,58.4345,58.4493,11693.507
2007-12-04 15:05:00,78.85,78.94,78.8,78.9,32618.730126166785,58.4419,58.5086,58.4048,58.479,32618.7301
2007-12-04 15:10:00,78.9,78.9,78.74,78.78,27387.424351215508,58.479,58.479,58.3604,58.39,27387.4244
2007-12-04 15:15:00,78.74,78.77,78.7,78.74,10462.611549902556,58.3604,58.3826,58.3307,58.3604,10462.6115
2007-12-04 15:20:00,78.73,78.81,78.68,78.8,24823.058775259,58.353,58.4122,58.3159,58.4048,24823.0588
2007-12-04 15:25:00,78.8,78.83,78.68,78.69,18566.00676992512,58.4048,58.4271,58.3159,58.3233,18566.0068
2007-12-04 15:30:00,78.71,78.75,78.66,78.72,23899.887167914658,58.3381,58.3678,58.3011,58.3455,23899.8872
2007-12-04 15:35:00,78.72,78.75,78.68,78.68,17335.111293465994,58.3455,58.3678,58.3159,58.3159,17335.1113
2007-12-04 15:40:00,78.68,78.68,78.47,78.52,36926.86429377372,58.3159,58.3159,58.1602,58.1973,36926.8643
2007-12-04 15:45:00,78.5,78.51,78.39,78.41,28208.02133552159,58.1825,58.1899,58.101,58.1158,28208.0213
2007-12-04 15:50:00,78.4,78.55,78.39,78.54,31798.1331418607,58.1084,58.2195,58.101,58.2121,31798.1331
2007-12-04 15:55:00,78.52,78.54,78.33,78.34,42465.89393783978,58.1973,58.2121,58.0565,58.0639,42465.8939
2007-12-05 09:30:00,78.93,79.55,78.7,79.42,50364.139911785824,58.5012,58.9607,58.3307,58.8644,50364.1399
2007-12-05 09:35:00,79.41,79.62,79.3,79.41,18873.7306390399,58.857,59.0126,58.7754,58.857,18873.7306
2007-12-05 09:40:00,79.41,79.51,79.05,79.12,24412.76028310596,58.857,58.9311,58.5901,58.642,24412.7603
2007-12-05 09:45:00,79.12,79.38,79.11,79.37,14873.320340547749,58.642,58.8347,58.6346,58.8273,14873.3203
2007-12-05 09:50:00,79.37,79.46,79.22,79.28,23284.43942968509,58.8273,58.894,58.7161,58.7606,23284.4394
2007-12-05 09:55:00,79.27,79.64,79.27,79.4,29028.61831982768,58.7532,59.0274,58.7532,58.8495,29028.6183
2007-12-05 10:00:00,79.35,79.57,79.35,79.5,21745.82008411119,58.8125,58.9755,58.8125,58.9237,21745.8201
2007-12-05 10:05:00,79.5,79.6,79.46,79.6,34772.79720997025,58.9237,58.9978,58.894,58.9978,34772.7972
2007-12-05 10:10:00,79.63,79.81,79.62,79.77,22976.71556057032,59.02,59.1534,59.0126,59.1238,22976.7156
2007-12-05 10:15:00,79.82,79.87,79.76,79.82,41132.4238383424,59.1608,59.1979,59.1164,59.1608,41132.4238
2007-12-05 10:20:00,79.81,79.84,79.55,79.78,34567.64796389373,59.1534,59.1757,58.9607,59.1312,34567.648
2007-12-05 10:25:00,79.76,79.81,79.62,79.62,26771.976612985945,59.1164,59.1534,59.0126,59.0126,26771.9766
2007-12-05 10:30:00,79.61,79.62,79.49,79.5,20925.22309980511,59.0052,59.0126,58.9162,58.9237,20925.2231
2007-12-05 10:35:00,79.52,79.7,79.52,79.7,18976.30526207816,58.9385,59.0719,58.9385,59.0719,18976.3053
2007-12-05 10:40:00,79.7,79.75,79.69,79.72,15386.193455739049,59.0719,59.109,59.0645,59.0867,15386.1935
2007-12-05 10:45:00,79.72,79.79,79.67,79.74,15899.06657093035,59.0867,59.1386,59.0497,59.1015,15899.0666
2007-12-05 10:50:00,79.75,79.9,79.73,79.87,15181.044209662528,59.109,59.2201,59.0941,59.1979,15181.0442
2007-12-05 10:55:00,79.86,79.97,79.83,79.96,43286.49092214586,59.1905,59.272,59.1682,59.2646,43286.4909
2007-12-05 11:00:00,79.96,80.02,79.94,79.96,16514.514309159913,59.2646,59.3091,59.2498,59.2646,16514.5143
2007-12-05 11:05:00,79.97,80.1,79.96,80.05,21438.09621499641,59.272,59.3684,59.2646,59.3313,21438.0962
2007-12-05 11:10:00,80.08,80.26,80.05,80.22,18668.58139296338,59.3535,59.487,59.3313,59.4573,18668.5814
2007-12-05 11:15:00,80.22,80.26,80.18,80.19,12616.67863370602,59.4573,59.487,59.4277,59.4351,12616.6786
2007-12-05 11:20:00,80.21,80.21,80.14,80.15,10975.484665093856,59.4499,59.4499,59.398,59.4054,10975.4847
2007-12-05 11:25:00,80.14,80.15,80.06,80.07,15386.193455739049,59.398,59.4054,59.3387,59.3461,15386.1935
2007-12-05 11:30:00,80.08,80.09,79.95,79.95,16206.790440045132,59.3535,59.361,59.2572,59.2572,16206.7904
2007-12-05 11:35:00,79.96,80.08,79.95,80.08,24002.46179095292,59.2646,59.3535,59.2572,59.3535,24002.4618
2007-12-05 11:40:00,80.07,80.13,80.04,80.05,12411.5293876295,59.3461,59.3906,59.3239,59.3313,12411.5294
2007-12-05 11:45:00,80.07,80.07,79.97,80.0,10565.186172940814,59.3461,59.3461,59.272,59.2942,10565.1862
2007-12-05 11:50:00,80.0,80.02,79.99,80.0,8103.395220022566,59.2942,59.3091,59.2868,59.2942,8103.3952
2007-12-05 11:55:00,79.99,80.0,79.96,79.99,7590.522104831264,59.2868,59.2942,59.2646,59.2868,7590.5221
2007-12-05 12:00:00,79.99,80.0,79.97,80.0,9334.29069648169,59.2868,59.2942,59.272,59.2942,9334.2907
2007-12-05 12:05:00,79.97,80.0,79.95,79.99,12821.82787978254,59.272,59.2942,59.2572,59.2868,12821.8279
2007-12-05 12:10:00,79.96,80.04,79.95,79.97,15181.044209662528,59.2646,59.3239,59.2572,59.272,15181.0442
2007-12-05 12:15:00,79.99,79.99,79.96,79.97,4205.559544568673,59.2868,59.2868,59.2646,59.272,4205.5595
2007-12-05 12:20:00,79.98,79.99,79.96,79.99,3590.111806339112,59.2794,59.2868,59.2646,59.2868,3590.1118
2007-12-05 12:25:00,79.98,79.98,79.94,79.96,6872.499743563442,59.2794,59.2794,59.2498,59.2646,6872.4997
2007-12-05 12:30:00,79.94,79.96,79.86,79.86,12206.38014155298,59.2498,59.2646,59.1905,59.1905,12206.3801
2007-12-05 12:35:00,79.87,79.87,79.76,79.77,8718.842958252128,59.1979,59.1979,59.1164,59.1238,8718.843
2007-12-05 12:40:00,79.77,79.81,79.74,79.8,6462.201251410401,59.1238,59.1534,59.1015,59.146,6462.2013
2007-12-05 12:45:00,79.78,79.86,79.78,79.81,11180.633911170376,59.1312,59.1905,59.1312,59.1534,11180.6339
2007-12-05 12:50:00,79.82,79.82,79.68,79.71,6667.350497486921,59.1608,59.1608,59.0571,59.0793,6667.3505
2007-12-05 12:55:00,79.71,79.79,79.66,79.76,10360.036926864292,59.0793,59.1386,59.0422,59.1164,10360.0369
2007-12-05 13:00:00,79.77,79.79,79.73,79.76,4000.410298492153,59.1238,59.1386,59.0941,59.1164,4000.4103
2007-12-05 13:05:00,79.79,79.8,79.75,79.75,7385.372858754744,59.1386,59.146,59.109,59.109,7385.3729
2007-12-05 13:10:00,79.77,79.77,79.71,79.71,6051.902759257359,59.1238,59.1238,59.0793,59.0793,6051.9028
2007-12-05 13:15:00,79.7,79.7,79.66,79.69,7487.947481793004,59.0719,59.0719,59.0422,59.0645,7487.9475
2007-12-05 13:20:00,79.66,79.79,79.66,79.75,9334.29069648169,59.0422,59.1386,59.0422,59.109,9334.2907
2007-12-05 13:25:00,79.76,79.82,79.68,79.7,5026.156528874756,59.1164,59.1608,59.0571,59.0719,5026.1565
2007-12-05 13:30:00,79.7,79.8,79.69,79.8,5333.880397989537,59.0719,59.146,59.0645,59.146,5333.8804
2007-12-05 13:35:00,79.82,79.87,79.78,79.79,5641.604267104318,59.1608,59.1979,59.1312,59.1386,5641.6043
2007-12-05 13:40:00,79.79,79.83,79.75,79.77,5436.455021027798,59.1386,59.1682,59.109,59.1238,5436.455
2007-12-05 13:45:00,79.76,79.84,79.76,79.82,10770.335419017334,59.1164,59.1757,59.1164,59.1608,10770.3354
2007-12-05 13:50:00,79.8,79.88,79.8,79.88,12616.67863370602,59.146,59.2053,59.146,59.2053,12616.6786
2007-12-05 13:55:00,79.88,79.88,79.8,79.81,9026.566827366907,59.2053,59.2053,59.146,59.1534,9026.5668
2007-12-05 14:00:00,79.8,79.82,79.77,79.8,6462.201251410401,59.146,59.1608,59.1238,59.146,6462.2013
2007-12-05 14:05:00,79.8,79.87,79.77,79.8,10565.186172940814,59.146,59.1979,59.1238,59.146,10565.1862
2007-12-05 14:10:00,79.8,79.82,79.73,79.73,7898.245973946045,59.146,59.1608,59.0941,59.0941,7898.246
2007-12-05 14:15:00,79.75,79.84,79.7,79.82,10667.760795979077,59.109,59.1757,59.0719,59.1608,10667.7608
2007-12-05 14:20:00,79.82,79.82,79.63,79.67,8308.544466099087,59.1608,59.1608,59.02,59.0497,8308.5445
2007-12-05 14:25:00,79.7,79.71,79.59,79.62,6975.074366601702,59.0719,59.0793,58.9904,59.0126,6975.0744
2007-12-05 14:30:00,79.64,79.78,79.63,79.73,8821.417581290389,59.0274,59.1312,59.02,59.0941,8821.4176
2007-12-05 14:35:00,79.76,79.8,79.74,79.77,6872.499743563442,59.1164,59.146,59.1015,59.1238,6872.4997
2007-12-05 14:40:00,79.78,79.81,79.76,79.78,18463.43214688686,59.1312,59.1534,59.1164,59.1312,18463.4321
2007-12-05 14:45:00,79.79,79.82,79.75,79.79,9026.566827366907,59.1386,59.1608,59.109,59.1386,9026.5668
2007-12-05 14:50:00,79.78,79.8,79.6,79.68,14873.320340547749,59.1312,59.146,58.9978,59.0571,14873.3203
2007-12-05 14:55:00,79.66,79.71,79.63,79.67,5539.029644066058,59.0422,59.0793,59.02,59.0497,5539.0296
2007-12-05 15:00:00,79.69,79.7,79.64,79.66,10565.186172940814,59.0645,59.0719,59.0274,59.0422,10565.1862
2007-12-05 15:05:00,79.68,79.7,79.65,79.7,9334.29069648169,59.0571,59.0719,59.0348,59.0719,9334.2907
2007-12-05 15:10:00,79.69,79.81,79.69,79.76,13437.275618012103,59.0645,59.1534,59.0645,59.1164,13437.2756
2007-12-05 15:15:00,79.79,79.82,79.76,79.8,8513.693712175607,59.1386,59.1608,59.1164,59.146,8513.6937
2007-12-05 15:20:00,79.8,79.82,79.75,79.76,18360.8575238486,59.146,59.1608,59.109,59.1164,18360.8575
2007-12-05 15:25:00,79.79,79.8,79.74,79.79,11180.633911170376,59.1386,59.146,59.1015,59.1386,11180.6339
2007-12-05 15:30:00,79.78,79.81,79.76,79.79,13847.574110165144,59.1312,59.1534,59.1164,59.1386,13847.5741
2007-12-05 15:35:00,79.79,79.82,79.78,79.79,26361.678120832905,59.1386,59.1608,59.1312,59.1386,26361.6781
2007-12-05 15:40:00,79.8,79.88,79.78,79.79,39696.37911580675,59.146,59.2053,59.1312,59.1386,39696.3791
2007-12-05 15:45:00,79.79,79.83,79.72,79.83,22668.99169145553,59.1386,59.1682,59.0867,59.1682,22668.9917
2007-12-05 15:50:00,79.83,79.86,79.78,79.82,22258.69319930249,59.1682,59.1905,59.1312,59.1608,22258.6932
2007-12-05 15:55:00,79.82,79.99,79.82,79.93,42158.170068725,59.1608,59.2868,59.1608,59.2424,42158.1701
2007-12-06 09:30:00,80.01,80.01,79.45,79.77,25028.20802133552,59.3017,59.3017,58.8866,59.1238,25028.208
2007-12-06 09:35:00,79.77,79.81,79.61,79.71,13232.126371935585,59.1238,59.1534,59.0052,59.0793,13232.1264
2007-12-06 09:40:00,79.78,79.92,79.68,79.79,18566.00676992512,59.1312,59.235,59.0571,59.1386,18566.0068
2007-12-06 09:45:00,79.74,79.86,79.7,79.78,25233.35726741204,59.1015,59.1905,59.0719,59.1312,25233.3573
2007-12-06 09:50:00,79.78,79.8,79.69,79.8,13334.700994973842,59.1312,59.146,59.0645,59.146,13334.701
2007-12-06 09:55:00,79.8,79.91,79.78,79.8,11898.656272438198,59.146,59.2275,59.1312,59.146,11898.6563
2007-12-06 10:00:00,79.78,79.88,79.65,79.82,13334.700994973842,59.1312,59.2053,59.0348,59.1608,13334.701
2007-12-06 10:05:00,79.83,79.88,79.82,79.84,7898.245973946045,59.1682,59.2053,59.1608,59.1757,7898.246
2007-12-06 10:10:00,79.85,79.94,79.84,79.93,10360.036926864292,59.1831,59.2498,59.1757,59.2424,10360.0369
2007-12-06 10:15:00,79.88,80.01,79.88,79.99,12719.25325674428,59.2053,59.3017,59.2053,59.2868,12719.2533
2007-12-06 10:20:00,79.99,79.99,79.89,79.95,11898.656272438198,59.2868,59.2868,59.2127,59.2572,11898.6563
2007-12-06 10:25:00,79.94,79.98,79.93,79.95,13847.574110165144,59.2498,59.2794,59.2424,59.2572,13847.5741
2007-12-06 10:30:00,79.97,80.14,79.93,80.11,13129.551748897322,59.272,59.398,59.2424,59.3758,13129.5517
2007-12-06 10:35:00,80.11,80.13,79.99,80.07,9129.14145040517,59.3758,59.3906,59.2868,59.3461,9129.1415
2007-12-06 10:40:00,80.07,80.11,79.93,79.94,16001.641193968611,59.3461,59.3758,59.2424,59.2498,16001.6412
2007-12-06 10:45:00,79.94,79.96,79.9,79.94,13950.148733203405,59.2498,59.2646,59.2201,59.2498,13950.1487
2007-12-06 10:50:00,79.94,80.07,79.9,80.07,14257.872602318186,59.2498,59.3461,59.2201,59.3461,14257.8726
2007-12-06 10:55:00,80.06,80.14,80.01,80.1,12411.5293876295,59.3387,59.398,59.3017,59.3684,12411.5294
2007-12-06 11:00:00,80.1,80.12,79.9,79.94,12206.38014155298,59.3684,59.3832,59.2201,59.2498,12206.3801
2007-12-06 11:05:00,79.95,80.06,79.92,80.01,9436.86531951995,59.2572,59.3387,59.235,59.3017,9436.8653
2007-12-06 11:10:00,80.01,80.05,79.94,79.99,13642.424864088624,59.3017,59.3313,59.2498,59.2868,13642.4249
2007-12-06 11:15:00,79.99,80.07,79.94,80.02,17745.40978561904,59.2868,59.3461,59.2498,59.3091,17745.4098
2007-12-06 11:20:00,80.02,80.04,79.91,79.98,14975.894963586008,59.3091,59.3239,59.2275,59.2794,14975.895
2007-12-06 11:25:00,79.99,80.06,79.97,79.98,12001.23089547646,59.2868,59.3387,59.272,59.2794,12001.2309
2007-12-06 11:30:00,79.98,80.01,79.91,79.93,40516.97610011283,59.2794,59.3017,59.2275,59.2424,40516.9761
2007-12-06 11:35:00,79.94,79.97,79.91,79.95,10257.462303826032,59.2498,59.272,59.2275,59.2572,10257.4623
2007-12-06 11:40:00,79.95,79.97,79.92,79.95,8411.119089137346,59.2572,59.272,59.235,59.2572,8411.1191
2007-12-06 11:45:00,79.94,79.98,79.89,79.95,12821.82787978254,59.2498,59.2794,59.2127,59.2572,12821.8279
2007-12-06 11:50:00,79.94,79.99,79.93,79.94,5436.455021027798,59.2498,59.2868,59.2424,59.2498,5436.455
2007-12-06 11:55:00,79.95,79.99,79.91,79.98,7180.223612678223,59.2572,59.2868,59.2275,59.2794,7180.2236
2007-12-06 12:00:00,79.98,80.01,79.98,80.01,9642.014565596472,59.2794,59.3017,59.2794,59.3017,9642.0146
2007-12-06 12:05:00,80.01,80.1,80.0,80.07,9334.29069648169,59.3017,59.3684,59.2942,59.3461,9334.2907
2007-12-06 12:10:00,80.04,80.05,79.88,79.88,10154.887680787771,59.3239,59.3313,59.2053,59.2053,10154.8877
2007-12-06 12:15:00,79.89,79.92,79.86,79.91,14975.894963586008,59.2127,59.235,59.1905,59.2275,14975.895
2007-12-06 12:20:00,79.91,80.04,79.9,80.03,6051.902759257359,59.2275,59.3239,59.2201,59.3165,6051.9028
2007-12-06 12:25:00,80.03,80.06,79.98,79.98,6667.350497486921,59.3165,59.3387,59.2794,59.2794,6667.3505
2007-12-06 12:30:00,80.0,80.05,79.99,80.04,6462.201251410401,59.2942,59.3313,59.2868,59.3239,6462.2013
2007-12-06 12:35:00,80.07,80.09,80.0,80.0,6564.775874448661,59.3461,59.361,59.2942,59.2942,6564.7759
2007-12-06 12:40:00,80.01,80.02,79.93,79.93,8000.820596984306,59.3017,59.3091,59.2424,59.2424,8000.8206
2007-12-06 12:45:00,79.95,79.98,79.91,79.93,15899.06657093035,59.2572,59.2794,59.2275,59.2424,15899.0666
2007-12-06 12:50:00,79.93,79.97,79.9,79.9,13950.148733203405,59.2424,59.272,59.2201,59.2201,13950.1487
2007-12-06 12:55:00,79.92,79.93,79.89,79.9,16719.663555236435,59.235,59.2424,59.2127,59.2201,16719.6636
2007-12-06 13:00:00,79.91,79.92,79.9,79.92,17540.260539542516,59.2275,59.235,59.2201,59.235,17540.2605
2007-12-06 13:05:00,79.92,79.92,79.84,79.84,8411.119089137346,59.235,59.235,59.1757,59.1757,8411.1191
2007-12-06 13:10:00,79.86,79.88,79.75,79.78,10154.887680787771,59.1905,59.2053,59.109,59.1312,10154.8877
2007-12-06 13:15:00,79.79,79.79,79.68,79.68,11078.059288132115,59.1386,59.1386,59.0571,59.0571,11078.0593
2007-12-06 13:20:00,79.68,79.73,79.58,79.63,21027.797722843367,59.0571,59.0941,58.983,59.02,21027.7977
2007-12-06 13:25:00,79.64,79.64,79.55,79.6,14052.723356241666,59.0274,59.0274,58.9607,58.9978,14052.7234
2007-12-06 13:30:00,79.6,79.6,79.55,79.58,9026.566827366907,58.9978,58.9978,58.9607,58.983,9026.5668
2007-12-06 13:35:00,79.6,79.82,79.5,79.76,21027.797722843367,58.9978,59.1608,58.9237,59.1164,21027.7977
2007-12-06 13:40:00,79.75,79.8,79.71,79.74,13744.999487126885,59.109,59.146,59.0793,59.1015,13744.9995
2007-12-06 13:45:00,79.74,79.76,79.63,79.66,14565.596471432968,59.1015,59.1164,59.02,59.0422,14565.5965
2007-12-06 13:50:00,79.67,79.7,79.67,79.69,12616.67863370602,59.0497,59.0719,59.0497,59.0645,12616.6786
2007-12-06 13:55:00,79.71,79.8,79.67,79.8,10154.887680787771,59.0793,59.146,59.0497,59.146,10154.8877
2007-12-06 14:00:00,79.81,79.82,79.77,79.8,8308.544466099087,59.1534,59.1608,59.1238,59.146,8308.5445
2007-12-06 14:05:00,79.8,79.83,79.79,79.82,9334.29069648169,59.146,59.1682,59.1386,59.1608,9334.2907
2007-12-06 14:10:00,79.83,79.84,79.77,79.77,14463.021848394706,59.1682,59.1757,59.1238,59.1238,14463.0218
2007-12-06 14:15:00,79.77,79.78,79.67,79.76,12308.95476459124,59.1238,59.1312,59.0497,59.1164,12308.9548
2007-12-06 14:20:00,79.81,79.84,79.74,79.74,10872.910042055595,59.1534,59.1757,59.1015,59.1015,10872.91
2007-12-06 14:25:00,79.78,79.79,79.71,79.76,7898.245973946045,59.1312,59.1386,59.0793,59.1164,7898.246
2007-12-06 14:30:00,79.78,79.81,79.74,79.81,9334.29069648169,59.1312,59.1534,59.1015,59.1534,9334.2907
2007-12-06 14:35:00,79.78,79.85,79.75,79.85,12103.80551851472,59.1312,59.1831,59.109,59.1831,12103.8055
2007-12-06 14:40:00,79.86,79.86,79.82,79.83,20925.22309980511,59.1905,59.1905,59.1608,59.1682,20925.2231
2007-12-06 14:45:00,79.85,79.85,79.73,79.75,9539.43994255821,59.1831,59.1831,59.0941,59.109,9539.4399
2007-12-06 14:50:00,79.76,79.76,79.69,79.69,15078.46958662427,59.1164,59.1164,59.0645,59.0645,15078.4696
2007-12-06 14:55:00,79.73,79.73,79.59,79.59,12821.82787978254,59.0941,59.0941,58.9904,58.9904,12821.8279
2007-12-06 15:00:00,79.61,79.7,79.61,79.7,18155.70827777208,59.0052,59.0719,59.0052,59.0719,18155.7083
2007-12-06 15:05:00,79.71,79.75,79.69,79.73,16822.238178274692,59.0793,59.109,59.0645,59.0941,16822.2382
2007-12-06 15:10:00,79.74,79.75,79.69,79.7,12103.80551851472,59.1015,59.109,59.0645,59.0719,12103.8055
2007-12-06 15:15:00,79.71,79.73,79.69,79.69,10975.484665093856,59.0793,59.0941,59.0645,59.0645,10975.4847
2007-12-06 15:20:00,79.69,79.82,79.69,79.78,13847.574110165144,59.0645,59.1608,59.0645,59.1312,13847.5741
2007-12-06 15:25:00,79.81,79.83,79.73,79.8,15591.34270181557,59.1534,59.1682,59.0941,59.146,15591.3427
2007-12-06 15:30:00,79.78,79.82,79.73,79.74,17129.962047389476,59.1312,59.1608,59.0941,59.1015,17129.962
2007-12-06 15:35:00,79.76,79.94,79.75,79.93,25438.506513488563,59.1164,59.2498,59.109,59.2424,25438.5065
2007-12-06 15:40:00,79.93,80.01,79.91,79.99,27079.70048210073,59.2424,59.3017,59.2275,59.2868,27079.7005
2007-12-06 15:45:00,80.03,80.03,79.94,80.02,28823.469073751152,59.3165,59.3165,59.2498,59.3091,28823.4691
2007-12-06 15:50:00,80.0,80.05,79.97,80.03,32413.580880090263,59.2942,59.3313,59.272,59.3165,32413.5809
2007-12-06 15:55:00,80.01,80.07,79.95,80.06,46671.45348240845,59.3017,59.3461,59.2572,59.3387,46671.4535
2007-12-07 09:30:00,80.58,80.59,79.87,79.97,17847.984408657296,59.7241,59.7315,59.1979,59.272,17847.9844
2007-12-07 09:35:00,79.9,80.32,79.9,80.31,9847.163811672992,59.2201,59.5314,59.2201,59.524,9847.1638
2007-12-07 09:40:00,80.28,80.33,79.89,79.91,9847.163811672992,59.5018,59.5388,59.2127,59.2275,9847.1638
2007-12-07 09:45:00,79.96,80.14,79.88,79.94,16822.238178274692,59.2646,59.398,59.2053,59.2498,16822.2382
2007-12-07 09:50:00,79.88,80.07,79.77,79.97,17950.559031695557,59.2053,59.3461,59.1238,59.272,17950.559
2007-12-07 09:55:00,79.97,80.06,79.84,79.89,16617.088932198174,59.272,59.3387,59.1757,59.2127,16617.0889
2007-12-07 10:00:00,79.87,79.9,79.72,79.79,11283.208534208636,59.1979,59.2201,59.0867,59.1386,11283.2085
2007-12-07 10:05:00,79.76,79.85,79.57,79.69,18053.13365473381,59.1164,59.1831,58.9755,59.0645,18053.1337
2007-12-07 10:10:00,79.71,79.84,79.7,79.81,11283.208534208636,59.0793,59.1757,59.0719,59.1534,11283.2085
2007-12-07 10:15:00,79.8,79.86,79.66,79.71,14257.872602318186,59.146,59.1905,59.0422,59.0793,14257.8726
2007-12-07 10:20:00,79.71,79.73,79.51,79.51,8000.820596984306,59.0793,59.0941,58.9311,58.9311,8000.8206
2007-12-07 10:25:00,79.48,79.51,79.37,79.41,21130.372345881628,58.9088,58.9311,58.8273,58.857,21130.3723
2007-12-07 10:30:00,79.41,79.49,79.36,79.49,11385.783157246897,58.857,58.9162,58.8199,58.9162,11385.7832
2007-12-07 10:35:00,79.48,79.58,79.45,79.56,12411.5293876295,58.9088,58.983,58.8866,58.9681,12411.5294
2007-12-07 10:40:00,79.56,79.58,79.54,79.54,2974.6640681095496,58.9681,58.983,58.9533,58.9533,2974.6641
2007-12-07 10:45:00,79.54,79.62,79.54,79.61,5846.753513180839,58.9533,59.0126,58.9533,59.0052,5846.7535
2007-12-07 10:50:00,79.62,79.71,79.62,79.71,10360.036926864292,59.0126,59.0793,59.0126,59.0793,10360.0369
2007-12-07 10:55:00,79.71,79.84,79.7,79.84,14155.297979279923,59.0793,59.1757,59.0719,59.1757,14155.298
2007-12-07 11:00:00,79.84,79.95,79.83,79.93,17232.536670427737,59.1757,59.2572,59.1682,59.2424,17232.5367
2007-12-07 11:05:00,79.9,79.96,79.89,79.96,7795.671350907785,59.2201,59.2646,59.2127,59.2646,7795.6714
2007-12-07 11:10:00,79.92,79.99,79.88,79.96,7077.648989639963,59.235,59.2868,59.2053,59.2646,7077.649
2007-12-07 11:15:00,79.98,80.06,79.95,80.05,11283.208534208636,59.2794,59.3387,59.2572,59.3313,11283.2085
2007-12-07 11:20:00,80.05,80.11,80.04,80.11,6462.201251410401,59.3313,59.3758,59.3239,59.3758,6462.2013
2007-12-07 11:25:00,80.09,80.21,80.09,80.1,12924.402502820802,59.361,59.4499,59.361,59.3684,12924.4025
2007-12-07 11:30:00,80.15,80.17,80.12,80.17,10770.335419017334,59.4054,59.4202,59.3832,59.4202,10770.3354
2007-12-07 11:35:00,80.17,80.25,80.12,80.21,9744.58918863473,59.4202,59.4795,59.3832,59.4499,9744.5892
2007-12-07 11:40:00,80.25,80.29,80.24,80.29,4102.984921530413,59.4795,59.5092,59.4721,59.5092,4102.9849
2007-12-07 11:45:00,80.28,80.48,80.24,80.45,14873.320340547749,59.5018,59.65,59.4721,59.6278,14873.3203
2007-12-07 11:50:00,80.45,80.46,80.39,80.39,5231.305774951277,59.6278,59.6352,59.5833,59.5833,5231.3058
2007-12-07 11:55:00,80.39,80.4,80.36,80.37,4923.581905836496,59.5833,59.5907,59.5611,59.5685,4923.5819
2007-12-07 12:00:00,80.37,80.4,80.37,80.38,6769.925120525182,59.5685,59.5907,59.5685,59.5759,6769.9251
2007-12-07 12:05:00,80.38,80.38,80.3,80.3,10360.036926864292,59.5759,59.5759,59.5166,59.5166,10360.0369
2007-12-07 12:10:00,80.29,80.4,80.26,80.36,10257.462303826032,59.5092,59.5907,59.487,59.5611,10257.4623
2007-12-07 12:15:00,80.38,80.45,80.35,80.4,12719.25325674428,59.5759,59.6278,59.5537,59.5907,12719.2533
2007-12-07 12:20:00,80.39,80.41,80.39,80.39,2359.216329879988,59.5833,59.5981,59.5833,59.5833,2359.2163
2007-12-07 12:25:00,80.39,80.41,80.36,80.39,4410.708790645194,59.5833,59.5981,59.5611,59.5833,4410.7088
2007-12-07 12:30:00,80.37,80.37,80.31,80.32,3692.686429377372,59.5685,59.5685,59.524,59.5314,3692.6864
2007-12-07 12:35:00,80.31,80.31,80.26,80.27,9642.014565596472,59.524,59.524,59.487,59.4944,9642.0146
2007-12-07 12:40:00,80.26,80.3,80.25,80.29,7693.096727869524,59.487,59.5166,59.4795,59.5092,7693.0967
2007-12-07 12:45:00,80.3,80.32,80.27,80.27,5744.178890142579,59.5166,59.5314,59.4944,59.4944,5744.1789
2007-12-07 12:50:00,80.3,80.34,80.29,80.33,6667.350497486921,59.5166,59.5462,59.5092,59.5388,6667.3505
2007-12-07 12:55:00,80.33,80.34,80.29,80.33,13744.999487126885,59.5388,59.5462,59.5092,59.5388,13744.9995
2007-12-07 13:00:00,80.33,80.34,80.29,80.32,5641.604267104318,59.5388,59.5462,59.5092,59.5314,5641.6043
2007-12-07 13:05:00,80.33,80.36,80.29,80.34,6975.074366601702,59.5388,59.5611,59.5092,59.5462,6975.0744
2007-12-07 13:10:00,80.34,80.34,80.3,80.31,9334.29069648169,59.5462,59.5462,59.5166,59.524,9334.2907
2007-12-07 13:15:00,80.33,80.35,80.31,80.33,7693.096727869524,59.5388,59.5537,59.524,59.5388,7693.0967
2007-12-07 13:20:00,80.36,80.38,80.34,80.34,8821.417581290389,59.5611,59.5759,59.5462,59.5462,8821.4176
2007-12-07 13:25:00,80.33,80.35,80.29,80.35,9436.86531951995,59.5388,59.5537,59.5092,59.5537,9436.8653
2007-12-07 13:30:00,80.38,80.38,80.33,80.35,4000.410298492153,59.5759,59.5759,59.5388,59.5537,4000.4103
2007-12-07 13:35:00,80.36,80.43,80.34,80.42,7898.245973946045,59.5611,59.613,59.5462,59.6055,7898.246
2007-12-07 13:40:00,80.41,80.44,80.4,80.44,6769.925120525182,59.5981,59.6204,59.5907,59.6204,6769.9251
2007-12-07 13:45:00,80.43,80.47,80.41,80.43,10360.036926864292,59.613,59.6426,59.5981,59.613,10360.0369
2007-12-07 13:50:00,80.42,80.42,80.38,80.38,7385.372858754744,59.6055,59.6055,59.5759,59.5759,7385.3729
2007-12-07 13:55:00,80.39,80.41,80.36,80.4,9129.14145040517,59.5833,59.5981,59.5611,59.5907,9129.1415
2007-12-07 14:00:00,80.38,80.43,80.37,80.42,10975.484665093856,59.5759,59.613,59.5685,59.6055,10975.4847
2007-12-07 14:05:00,80.42,80.44,80.38,80.44,6462.201251410401,59.6055,59.6204,59.5759,59.6204,6462.2013
2007-12-07 14:10:00,80.44,80.59,80.4,80.59,18155.70827777208,59.6204,59.7315,59.5907,59.7315,18155.7083
2007-12-07 14:15:00,80.59,80.59,80.54,80.59,12924.402502820802,59.7315,59.7315,59.6945,59.7315,12924.4025
2007-12-07 14:20:00,80.59,80.61,80.58,80.61,9642.014565596472,59.7315,59.7464,59.7241,59.7464,9642.0146
2007-12-07 14:25:00,80.61,80.68,80.6,80.68,90368.24289670736,59.7464,59.7982,59.739,59.7982,90368.2429
2007-12-07 14:30:00,80.68,80.71,80.66,80.67,41747.87157657195,59.7982,59.8205,59.7834,59.7908,41747.8716
2007-12-07 14:35:00,80.66,80.68,80.61,80.66,27592.57359729203,59.7834,59.7982,59.7464,59.7834,27592.5736
2007-12-07 14:40:00,80.66,80.74,80.65,80.71,18873.7306390399,59.7834,59.8427,59.776,59.8205,18873.7306
2007-12-07 14:45:00,80.75,80.79,80.7,80.7,18155.70827777208,59.8501,59.8798,59.8131,59.8131,18155.7083
2007-12-07 14:50:00,80.71,80.71,80.61,80.61,10257.462303826032,59.8205,59.8205,59.7464,59.7464,10257.4623
2007-12-07 14:55:00,80.62,80.77,80.6,80.77,18976.30526207816,59.7538,59.865,59.739,59.865,18976.3053
2007-12-07 15:00:00,80.77,80.79,80.73,80.75,15591.34270181557,59.865,59.8798,59.8353,59.8501,15591.3427
2007-12-07 15:05:00,80.75,80.77,80.67,80.68,12821.82787978254,59.8501,59.865,59.7908,59.7982,12821.8279
2007-12-07 15:10:00,80.67,80.71,80.6,80.7,15283.61883270079,59.7908,59.8205,59.739,59.8131,15283.6188
2007-12-07 15:15:00,80.69,80.74,80.68,80.69,10360.036926864292,59.8057,59.8427,59.7982,59.8057,10360.0369
2007-12-07 15:20:00,80.7,80.74,80.66,80.7,12719.25325674428,59.8131,59.8427,59.7834,59.8131,12719.2533
2007-12-07 15:25:00,80.7,80.72,80.65,80.66,11078.059288132115,59.8131,59.8279,59.776,59.7834,11078.0593
2007-12-07 15:30:00,80.65,80.66,80.5,80.51,13026.977125859064,59.776,59.7834,59.6648,59.6722,13026.9771
2007-12-07 15:35:00,80.52,80.54,80.5,80.53,19386.6037542312,59.6797,59.6945,59.6648,59.6871,19386.6038
2007-12-07 15:40:00,80.52,80.6,80.49,80.58,29233.767565904192,59.6797,59.739,59.6574,59.7241,29233.7676
2007-12-07 15:45:00,80.59,80.72,80.58,80.68,22053.54395322597,59.7315,59.8279,59.7241,59.7982,22053.544
2007-12-07 15:50:00,80.68,80.71,80.54,80.58,27079.70048210073,59.7982,59.8205,59.6945,59.7241,27079.7005
2007-12-07 15:55:00,80.58,80.64,80.54,80.59,32311.006257052,59.7241,59.7686,59.6945,59.7315,32311.0063
2007-12-10 09:30:00,80.66,80.78,80.12,80.73,18668.58139296338,59.9855,60.0748,59.584,60.0376,18668.5814
2007-12-10 09:35:00,80.73,80.87,80.67,80.83,18976.30526207816,60.0376,60.1417,59.993,60.112,18976.3053
2007-12-10 09:40:00,80.83,80.92,80.83,80.89,14155.297979279923,60.112,60.1789,60.112,60.1566,14155.298
2007-12-10 09:45:00,80.88,81.12,80.84,81.04,66365.78110575443,60.1492,60.3276,60.1194,60.2681,66365.7811
2007-12-10 09:50:00,80.98,81.05,80.7,80.7,10770.335419017334,60.2235,60.2756,60.0153,60.0153,10770.3354
2007-12-10 09:55:00,80.69,81.11,80.62,81.05,16719.663555236435,60.0079,60.3202,59.9558,60.2756,16719.6636
2007-12-10 10:00:00,81.05,81.14,81.03,81.14,21643.24546107293,60.2756,60.3425,60.2607,60.3425,21643.2455
2007-12-10 10:05:00,81.14,81.21,81.03,81.21,19899.476869422502,60.3425,60.3946,60.2607,60.3946,19899.4769
2007-12-10 10:10:00,81.24,81.27,81.14,81.18,10462.611549902556,60.4169,60.4392,60.3425,60.3723,10462.6115
2007-12-10 10:15:00,81.22,81.32,81.14,81.14,8000.820596984306,60.402,60.4764,60.3425,60.3425,8000.8206
2007-12-10 10:20:00,81.12,81.13,80.98,81.06,10565.186172940814,60.3276,60.3351,60.2235,60.283,10565.1862
2007-12-10 10:25:00,81.04,81.18,80.96,81.18,15796.491947892093,60.2681,60.3723,60.2086,60.3723,15796.4919
2007-12-10 10:30:00,81.2,81.34,81.18,81.32,21950.969330187712,60.3871,60.4912,60.3723,60.4764,21950.9693
2007-12-10 10:35:00,81.33,81.33,81.19,81.31,13026.977125859064,60.4838,60.4838,60.3797,60.4689,13026.9771
2007-12-10 10:40:00,81.3,81.39,81.29,81.36,9026.566827366907,60.4615,60.5284,60.4541,60.5061,9026.5668
2007-12-10 10:45:00,81.35,81.36,81.29,81.29,2769.514822033029,60.4987,60.5061,60.4541,60.4541,2769.5148
2007-12-10 10:50:00,81.29,81.38,81.27,81.37,17950.559031695557,60.4541,60.521,60.4392,60.5136,17950.559
2007-12-10 10:55:00,81.37,81.38,81.32,81.35,10770.335419017334,60.5136,60.521,60.4764,60.4987,10770.3354
2007-12-10 11:00:00,81.35,81.37,81.31,81.37,13744.999487126885,60.4987,60.5136,60.4689,60.5136,13744.9995
2007-12-10 11:05:00,81.36,81.39,81.36,81.37,15386.193455739049,60.5061,60.5284,60.5061,60.5136,15386.1935
2007-12-10 11:10:00,81.36,81.37,81.34,81.37,7898.245973946045,60.5061,60.5136,60.4912,60.5136,7898.246
2007-12-10 11:15:00,81.36,81.39,81.33,81.33,6359.626628372141,60.5061,60.5284,60.4838,60.4838,6359.6266
2007-12-10 11:20:00,81.36,81.46,81.32,81.44,16411.939686121652,60.5061,60.5805,60.4764,60.5656,16411.9397
2007-12-10 11:25:00,81.45,81.57,81.45,81.53,13539.850241050364,60.5731,60.6623,60.5731,60.6325,13539.8502
2007-12-10 11:30:00,81.51,81.61,81.51,81.61,10052.313057749512,60.6177,60.692,60.6177,60.692,10052.3131
2007-12-10 11:35:00,81.61,81.72,81.61,81.67,14257.872602318186,60.692,60.7738,60.692,60.7367,14257.8726
2007-12-10 11:40:00,81.66,81.69,81.65,81.66,10154.887680787771,60.7292,60.7515,60.7218,60.7292,10154.8877
2007-12-10 11:45:00,81.63,81.64,81.57,81.62,6667.350497486921,60.7069,60.7144,60.6623,60.6995,6667.3505
2007-12-10 11:50:00,81.63,81.66,81.57,81.6,12616.67863370602,60.7069,60.7292,60.6623,60.6846,12616.6786
2007-12-10 11:55:00,81.59,81.64,81.58,81.61,10257.462303826032,60.6772,60.7144,60.6697,60.692,10257.4623
2007-12-10 12:00:00,81.61,81.71,81.61,81.66,7077.648989639963,60.692,60.7664,60.692,60.7292,7077.649
2007-12-10 12:05:00,81.67,81.68,81.63,81.65,6154.47738229562,60.7367,60.7441,60.7069,60.7218,6154.4774
2007-12-10 12:10:00,81.65,81.68,81.65,81.66,2666.9401989947687,60.7218,60.7441,60.7218,60.7292,2666.9402
2007-12-10 12:15:00,81.66,81.75,81.66,81.71,6769.925120525182,60.7292,60.7962,60.7292,60.7664,6769.9251
2007-12-10 12:20:00,81.71,81.71,81.67,81.7,4718.432659759975,60.7664,60.7664,60.7367,60.759,4718.4327
2007-12-10 12:25:00,81.66,81.85,81.66,81.82,9949.738434711251,60.7292,60.8705,60.7292,60.8482,9949.7384
2007-12-10 12:30:00,81.83,81.88,81.83,81.83,8821.417581290389,60.8557,60.8928,60.8557,60.8557,8821.4176
2007-12-10 12:35:00,81.83,81.85,81.75,81.76,4821.007282798236,60.8557,60.8705,60.7962,60.8036,4821.0073
2007-12-10 12:40:00,81.75,81.82,81.75,81.79,5436.455021027798,60.7962,60.8482,60.7962,60.8259,5436.455
2007-12-10 12:45:00,81.77,81.79,81.63,81.63,3487.537183300851,60.811,60.8259,60.7069,60.7069,3487.5372
2007-12-10 12:50:00,81.64,81.67,81.64,81.67,3590.111806339112,60.7144,60.7367,60.7144,60.7367,3590.1118
2007-12-10 12:55:00,81.68,81.7,81.58,81.61,4718.432659759975,60.7441,60.759,60.6697,60.692,4718.4327
2007-12-10 13:00:00,81.61,81.66,81.6,81.62,9539.43994255821,60.692,60.7292,60.6846,60.6995,9539.4399
2007-12-10 13:05:00,81.61,81.65,81.55,81.65,8000.820596984306,60.692,60.7218,60.6474,60.7218,8000.8206
2007-12-10 13:10:00,81.61,81.68,81.61,81.66,4513.283413683455,60.692,60.7441,60.692,60.7292,4513.2834
2007-12-10 13:15:00,81.68,81.77,81.66,81.74,6872.499743563442,60.7441,60.811,60.7292,60.7887,6872.4997
2007-12-10 13:20:00,81.75,81.77,81.69,81.75,6564.775874448661,60.7962,60.811,60.7515,60.7962,6564.7759
2007-12-10 13:25:00,81.75,81.75,81.7,81.72,36619.14042465894,60.7962,60.7962,60.759,60.7738,36619.1404
2007-12-10 13:30:00,81.72,81.76,81.72,81.74,13026.977125859064,60.7738,60.8036,60.7738,60.7887,13026.9771
2007-12-10 13:35:00,81.74,81.75,81.66,81.68,26156.528874756383,60.7887,60.7962,60.7292,60.7441,26156.5289
2007-12-10 13:40:00,81.68,81.73,81.65,81.73,24207.61103702944,60.7441,60.7813,60.7218,60.7813,24207.611
2007-12-10 13:45:00,81.7,81.72,81.7,81.7,14257.872602318186,60.759,60.7738,60.759,60.759,14257.8726
2007-12-10 13:50:00,81.7,81.75,81.7,81.71,17335.111293465994,60.759,60.7962,60.759,60.7664,17335.1113
2007-12-10 13:55:00,81.71,81.73,81.7,81.73,4308.134167606934,60.7664,60.7813,60.759,60.7813,4308.1342
2007-12-10 14:00:00,81.71,81.76,81.71,81.74,16411.939686121652,60.7664,60.8036,60.7664,60.7887,16411.9397
2007-12-10 14:05:00,81.73,81.76,81.72,81.75,6359.626628372141,60.7813,60.8036,60.7738,60.7962,6359.6266
2007-12-10 14:10:00,81.75,81.75,81.71,81.73,16104.215817006872,60.7962,60.7962,60.7664,60.7813,16104.2158
2007-12-10 14:15:00,81.72,81.73,81.71,81.72,12411.5293876295,60.7738,60.7813,60.7664,60.7738,12411.5294
2007-12-10 14:20:00,81.72,81.76,81.72,81.75,8513.693712175607,60.7738,60.8036,60.7738,60.7962,8513.6937
2007-12-10 14:25:00,81.75,81.76,81.72,81.73,9744.58918863473,60.7962,60.8036,60.7738,60.7813,9744.5892
2007-12-10 14:30:00,81.72,81.91,81.72,81.86,62467.94543030054,60.7738,60.9151,60.7738,60.878,62467.9454
2007-12-10 14:35:00,81.84,81.89,81.82,81.84,6051.902759257359,60.8631,60.9003,60.8482,60.8631,6051.9028
2007-12-10 14:40:00,81.85,82.11,81.83,82.03,44004.51328341368,60.8705,61.0639,60.8557,61.0044,44004.5133
2007-12-10 14:45:00,82.03,82.03,81.92,81.93,8000.820596984306,61.0044,61.0044,60.9226,60.93,8000.8206
2007-12-10 14:50:00,81.94,81.99,81.89,81.94,10154.887680787771,60.9375,60.9746,60.9003,60.9375,10154.8877
2007-12-10 14:55:00,81.93,81.94,81.84,81.91,9949.738434711251,60.93,60.9375,60.8631,60.9151,9949.7384
2007-12-10 15:00:00,81.91,81.91,81.86,81.86,15693.91732485383,60.9151,60.9151,60.878,60.878,15693.9173
2007-12-10 15:05:00,81.86,81.91,81.86,81.9,24925.63339829726,60.878,60.9151,60.878,60.9077,24925.6334
2007-12-10 15:10:00,81.87,81.94,81.86,81.94,11283.208534208636,60.8854,60.9375,60.878,60.9375,11283.2085
2007-12-10 15:15:00,81.93,81.94,81.84,81.84,23899.887167914658,60.93,60.9375,60.8631,60.8631,23899.8872
2007-12-10 15:20:00,81.84,81.94,81.84,81.91,22771.5663144938,60.8631,60.9375,60.8631,60.9151,22771.5663
2007-12-10 15:25:00,81.9,81.96,81.85,81.89,27284.849728177247,60.9077,60.9523,60.8705,60.9003,27284.8497
2007-12-10 15:30:00,81.89,81.97,81.89,81.95,26874.551236024206,60.9003,60.9598,60.9003,60.9449,26874.5512
2007-12-10 15:35:00,81.94,82.04,81.93,82.02,16206.790440045132,60.9375,61.0118,60.93,60.997,16206.7904
2007-12-10 15:40:00,82.02,82.02,81.97,81.99,33336.752487434605,60.997,60.997,60.9598,60.9746,33336.7525
2007-12-10 15:45:00,81.99,82.12,81.99,82.1,33029.028618319826,60.9746,61.0713,60.9746,61.0564,33029.0286
2007-12-10 15:50:00,82.11,82.17,82.08,82.16,29849.215304133755,61.0639,61.1085,61.0416,61.1011,29849.2153
2007-12-10 15:55:00,82.16,82.17,82.08,82.11,28413.17058159811,61.1011,61.1085,61.0416,61.0639,28413.1706
2007-12-11 09:30:00,82.48,82.48,82.02,82.02,19489.17837726946,61.339,61.339,60.997,60.997,19489.1784
2007-12-11 09:35:00,82.02,82.07,81.88,81.99,17745.40978561904,60.997,61.0341,60.8928,60.9746,17745.4098
2007-12-11 09:40:00,82.01,82.16,81.97,82.16,12206.38014155298,60.9895,61.1011,60.9598,61.1011,12206.3801
2007-12-11 09:45:00,82.15,82.15,81.84,81.88,8616.268335213868,61.0936,61.0936,60.8631,60.8928,8616.2683
2007-12-11 09:50:00,81.85,81.91,81.78,81.86,16719.663555236435,60.8705,60.9151,60.8185,60.878,16719.6636
2007-12-11 09:55:00,81.86,81.86,81.76,81.76,7487.947481793004,60.878,60.878,60.8036,60.8036,7487.9475
2007-12-11 10:00:00,81.82,81.82,81.7,81.74,7590.522104831264,60.8482,60.8482,60.759,60.7887,7590.5221
2007-12-11 10:05:00,81.73,81.76,81.72,81.73,7282.798235716484,60.7813,60.8036,60.7738,60.7813,7282.7982
2007-12-11 10:10:00,81.76,81.77,81.73,81.76,5231.305774951277,60.8036,60.811,60.7813,60.8036,5231.3058
2007-12-11 10:15:00,81.76,81.78,81.73,81.73,3692.686429377372,60.8036,60.8185,60.7813,60.7813,3692.6864
2007-12-11 10:20:00,81.73,81.75,81.72,81.72,7795.671350907785,60.7813,60.7962,60.7738,60.7738,7795.6714
2007-12-11 10:25:00,81.7,81.7,81.5,81.51,5641.604267104318,60.759,60.759,60.6102,60.6177,5641.6043
2007-12-11 10:30:00,81.51,81.61,81.49,81.61,6359.626628372141,60.6177,60.692,60.6028,60.692,6359.6266
2007-12-11 10:35:00,81.62,81.62,81.59,81.61,8308.544466099087,60.6995,60.6995,60.6772,60.692,8308.5445
2007-12-11 10:40:00,81.61,81.68,81.56,81.56,24207.61103702944,60.692,60.7441,60.6549,60.6549,24207.611
2007-12-11 10:45:00,81.58,81.62,81.57,81.62,10462.611549902556,60.6697,60.6995,60.6623,60.6995,10462.6115
2007-12-11 10:50:00,81.62,81.62,81.56,81.59,10872.910042055595,60.6995,60.6995,60.6549,60.6772,10872.91
2007-12-11 10:55:00,81.59,81.6,81.54,81.58,11693.507026361678,60.6772,60.6846,60.64,60.6697,11693.507
2007-12-11 11:00:00,81.56,81.57,81.44,81.44,8923.992204328648,60.6549,60.6623,60.5656,60.5656,8923.9922
2007-12-11 11:05:00,81.44,81.56,81.42,81.47,12719.25325674428,60.5656,60.6549,60.5507,60.5879,12719.2533
2007-12-11 11:10:00,81.49,81.57,81.47,81.54,8308.544466099087,60.6028,60.6623,60.5879,60.64,8308.5445
2007-12-11 11:15:00,81.54,81.58,81.5,81.55,6975.074366601702,60.64,60.6697,60.6102,60.6474,6975.0744
2007-12-11 11:20:00,81.55,81.58,81.53,81.54,5949.328136219099,60.6474,60.6697,60.6325,60.64,5949.3281
2007-12-11 11:25:00,81.54,81.59,81.53,81.59,7487.947481793004,60.64,60.6772,60.6325,60.6772,7487.9475
2007-12-11 11:30:00,81.59,81.62,81.56,81.59,4821.007282798236,60.6772,60.6995,60.6549,60.6772,4821.0073
2007-12-11 11:35:00,81.61,81.61,81.58,81.59,5744.178890142579,60.692,60.692,60.6697,60.6772,5744.1789
2007-12-11 11:40:00,81.58,81.6,81.55,81.58,11385.783157246897,60.6697,60.6846,60.6474,60.6697,11385.7832
2007-12-11 11:45:00,81.56,81.71,81.56,81.71,12103.80551851472,60.6549,60.7664,60.6549,60.7664,12103.8055
2007-12-11 11:50:00,81.69,81.72,81.68,81.68,6051.902759257359,60.7515,60.7738,60.7441,60.7441,6051.9028
2007-12-11 11:55:00,81.66,81.7,81.65,81.65,6769.925120525182,60.7292,60.759,60.7218,60.7218,6769.9251
2007-12-11 12:00:00,81.63,81.63,81.54,81.61,10975.484665093856,60.7069,60.7069,60.64,60.692,10975.4847
2007-12-11 12:05:00,81.57,81.61,81.56,81.6,8616.268335213868,60.6623,60.692,60.6549,60.6846,8616.2683
2007-12-11 12:10:00,81.6,81.61,81.58,81.59,6769.925120525182,60.6846,60.692,60.6697,60.6772,6769.9251
2007-12-11 12:15:00,81.59,81.61,81.58,81.6,13129.551748897322,60.6772,60.692,60.6697,60.6846,13129.5517
2007-12-11 12:20:00,81.6,81.79,81.6,81.79,17540.260539542516,60.6846,60.8259,60.6846,60.8259,17540.2605
2007-12-11 12:25:00,81.78,81.78,81.6,81.62,7385.372858754744,60.8185,60.8185,60.6846,60.6995,7385.3729
2007-12-11 12:30:00,81.6,81.63,81.6,81.62,7077.648989639963,60.6846,60.7069,60.6846,60.6995,7077.649
2007-12-11 12:35:00,81.64,81.69,81.62,81.69,5231.305774951277,60.7144,60.7515,60.6995,60.7515,5231.3058
2007-12-11 12:40:00,81.69,81.78,81.68,81.75,5128.731151913016,60.7515,60.8185,60.7441,60.7962,5128.7312
2007-12-11 12:45:00,81.76,81.76,81.71,81.71,3487.537183300851,60.8036,60.8036,60.7664,60.7664,3487.5372
2007-12-11 12:50:00,81.71,81.81,81.71,81.76,5436.455021027798,60.7664,60.8408,60.7664,60.8036,5436.455
2007-12-11 12:55:00,81.79,81.8,81.76,81.76,3487.537183300851,60.8259,60.8333,60.8036,60.8036,3487.5372
2007-12-11 13:00:00,81.76,81.77,81.64,81.65,5539.029644066058,60.8036,60.811,60.7144,60.7218,5539.0296
2007-12-11 13:05:00,81.63,81.65,81.61,81.61,1948.9178377269463,60.7069,60.7218,60.692,60.692,1948.9178
2007-12-11 13:10:00,81.62,81.67,81.59,81.64,7487.947481793004,60.6995,60.7367,60.6772,60.7144,7487.9475
2007-12-11 13:15:00,81.64,81.65,81.61,81.62,5026.156528874756,60.7144,60.7218,60.692,60.6995,5026.1565
2007-12-11 13:20:00,81.6,81.64,81.59,81.62,4205.559544568673,60.6846,60.7144,60.6772,60.6995,4205.5595
2007-12-11 13:25:00,81.62,81.64,81.61,81.62,3795.261052415632,60.6995,60.7144,60.692,60.6995,3795.2611
2007-12-11 13:30:00,81.62,81.64,81.59,81.62,2769.514822033029,60.6995,60.7144,60.6772,60.6995,2769.5148
2007-12-11 13:35:00,81.63,81.64,81.6,81.6,2564.365575956508,60.7069,60.7144,60.6846,60.6846,2564.3656
2007-12-11 13:40:00,81.6,81.64,81.57,81.64,3590.111806339112,60.6846,60.7144,60.6623,60.7144,3590.1118
2007-12-11 13:45:00,81.66,81.73,81.66,81.72,5949.328136219099,60.7292,60.7813,60.7292,60.7738,5949.3281
2007-12-11 13:50:00,81.73,81.76,81.68,81.74,17232.536670427737,60.7813,60.8036,60.7441,60.7887,17232.5367
2007-12-11 13:55:00,81.75,81.87,81.73,81.87,8308.544466099087,60.7962,60.8854,60.7813,60.8854,8308.5445
2007-12-11 14:00:00,81.84,81.87,81.81,81.82,2461.790952918248,60.8631,60.8854,60.8408,60.8482,2461.791
2007-12-11 14:05:00,81.82,81.82,81.66,81.66,4513.283413683455,60.8482,60.8482,60.7292,60.7292,4513.2834
2007-12-11 14:10:00,81.68,81.71,81.52,81.57,8103.395220022566,60.7441,60.7664,60.6251,60.6623,8103.3952
2007-12-11 14:15:00,81.59,81.71,81.01,81.53,44414.811775566726,60.6772,60.7664,60.2458,60.6325,44414.8118
2007-12-11 14:20:00,81.62,81.62,81.01,81.29,36516.56580162068,60.6995,60.6995,60.2458,60.4541,36516.5658
2007-12-11 14:25:00,81.26,81.38,81.15,81.17,34772.79720997025,60.4318,60.521,60.3499,60.3648,34772.7972
2007-12-11 14:30:00,81.18,81.19,80.98,81.09,18566.00676992512,60.3723,60.3797,60.2235,60.3053,18566.0068
2007-12-11 14:35:00,81.09,81.13,80.82,80.98,29644.06605805724,60.3053,60.3351,60.1045,60.2235,29644.0661
2007-12-11 14:40:00,80.92,81.01,80.8,80.92,12514.10401066776,60.1789,60.2458,60.0897,60.1789,12514.104
2007-12-11 14:45:00,80.94,81.01,80.82,80.98,10872.910042055595,60.1938,60.2458,60.1045,60.2235,10872.91
2007-12-11 14:50:00,80.95,81.02,80.92,81.02,8411.119089137346,60.2012,60.2533,60.1789,60.2533,8411.1191
2007-12-11 14:55:00,81.04,81.05,80.8,80.83,12514.10401066776,60.2681,60.2756,60.0897,60.112,12514.104
2007-12-11 15:00:00,80.78,80.95,80.72,80.9,26771.976612985945,60.0748,60.2012,60.0302,60.164,26771.9766
2007-12-11 15:05:00,80.9,80.98,80.86,80.87,12411.5293876295,60.164,60.2235,60.1343,60.1417,12411.5294
2007-12-11 15:10:00,80.89,80.95,80.67,80.72,25028.20802133552,60.1566,60.2012,59.993,60.0302,25028.208
2007-12-11 15:15:00,80.71,80.92,80.63,80.63,20617.49923069033,60.0227,60.1789,59.9632,59.9632,20617.4992
2007-12-11 15:20:00,80.64,80.81,80.6,80.71,22156.11857626423,59.9707,60.0971,59.9409,60.0227,22156.1186
2007-12-11 15:25:00,80.69,80.81,80.67,80.73,12616.67863370602,60.0079,60.0971,59.993,60.0376,12616.6786
2007-12-11 15:30:00,80.71,80.97,80.71,80.82,19078.87988511642,60.0227,60.2161,60.0227,60.1045,19078.8799
2007-12-11 15:35:00,80.83,80.88,80.6,80.66,16104.215817006872,60.112,60.1492,59.9409,59.9855,16104.2158
2007-12-11 15:40:00,80.65,80.66,80.56,80.61,20822.648476766848,59.9781,59.9855,59.9112,59.9484,20822.6485
2007-12-11 15:45:00,80.59,80.62,80.29,80.35,58672.68437788491,59.9335,59.9558,59.7104,59.755,58672.6844
2007-12-11 15:50:00,80.35,80.5,80.3,80.44,29233.767565904192,59.755,59.8666,59.7178,59.8219,29233.7676
2007-12-11 15:55:00,80.44,80.49,80.32,80.34,32413.580880090263,59.8219,59.8591,59.7327,59.7476,32413.5809
2007-12-12 09:30:00,81.56,81.84,81.3,81.62,37850.03590111806,60.6549,60.8631,60.4615,60.6995,37850.0359
2007-12-12 09:35:00,81.58,81.84,81.25,81.28,31285.2600266694,60.6697,60.8631,60.4243,60.4466,31285.26
2007-12-12 09:40:00,81.28,81.62,81.17,81.53,25541.081136526824,60.4466,60.6995,60.3648,60.6325,25541.0811
2007-12-12 09:45:00,81.53,81.67,81.44,81.61,15283.61883270079,60.6325,60.7367,60.5656,60.692,15283.6188
2007-12-12 09:50:00,81.67,81.7,81.33,81.35,20720.073853728587,60.7367,60.759,60.4838,60.4987,20720.0739
2007-12-12 09:55:00,81.37,81.37,81.06,81.23,15796.491947892093,60.5136,60.5136,60.283,60.4094,15796.4919
2007-12-12 10:00:00,81.24,81.29,81.13,81.13,8205.969843060826,60.4169,60.4541,60.3351,60.3351,8205.9698
2007-12-12 10:05:00,81.13,81.15,80.94,80.96,21950.969330187712,60.3351,60.3499,60.1938,60.2086,21950.9693
2007-12-12 10:10:00,80.96,80.99,80.89,80.93,14052.723356241666,60.2086,60.231,60.1566,60.1863,14052.7234
2007-12-12 10:15:00,80.98,81.14,80.91,81.14,14873.320340547749,60.2235,60.3425,60.1715,60.3425,14873.3203
2007-12-12 10:20:00,81.14,81.19,81.07,81.07,8821.417581290389,60.3425,60.3797,60.2905,60.2905,8821.4176
2007-12-12 10:25:00,81.07,81.09,80.95,80.96,15078.46958662427,60.2905,60.3053,60.2012,60.2086,15078.4696
2007-12-12 10:30:00,80.96,80.96,80.72,80.72,14052.723356241666,60.2086,60.2086,60.0302,60.0302,14052.7234
2007-12-12 10:35:00,80.7,80.71,80.58,80.59,13437.275618012103,60.0153,60.0227,59.926,59.9335,13437.2756
2007-12-12 10:40:00,80.59,80.59,80.46,80.5,16001.641193968611,59.9335,59.9335,59.8368,59.8666,16001.6412
2007-12-12 10:45:00,80.51,80.51,80.21,80.21,11283.208534208636,59.874,59.874,59.6509,59.6509,11283.2085
2007-12-12 10:50:00,80.21,80.22,80.17,80.18,22874.14093753205,59.6509,59.6583,59.6211,59.6286,22874.1409
2007-12-12 10:55:00,80.2,80.2,79.95,79.97,15386.193455739049,59.6434,59.6434,59.4575,59.4724,15386.1935
2007-12-12 11:00:00,79.97,80.25,79.97,80.18,12719.25325674428,59.4724,59.6806,59.4724,59.6286,12719.2533
2007-12-12 11:05:00,80.2,80.45,80.19,80.45,7282.798235716484,59.6434,59.8294,59.636,59.8294,7282.7982
2007-12-12 11:10:00,80.46,80.6,80.46,80.53,12411.5293876295,59.8368,59.9409,59.8368,59.8889,12411.5294
2007-12-12 11:15:00,80.51,80.52,80.38,80.48,16514.514309159913,59.874,59.8814,59.7773,59.8517,16514.5143
2007-12-12 11:20:00,80.47,80.49,80.4,80.4,9129.14145040517,59.8442,59.8591,59.7922,59.7922,9129.1415
2007-12-12 11:25:00,80.4,80.43,80.34,80.37,6872.499743563442,59.7922,59.8145,59.7476,59.7699,6872.4997
2007-12-12 11:30:00,80.37,80.48,80.35,80.48,8821.417581290389,59.7699,59.8517,59.755,59.8517,8821.4176
2007-12-12 11:35:00,80.48,80.71,80.47,80.71,9129.14145040517,59.8517,60.0227,59.8442,60.0227,9129.1415
2007-12-12 11:40:00,80.7,80.76,80.62,80.7,8103.395220022566,60.0153,60.0599,59.9558,60.0153,8103.3952
2007-12-12 11:45:00,80.7,80.8,80.59,80.77,19694.327623345984,60.0153,60.0897,59.9335,60.0673,19694.3276
2007-12-12 11:50:00,80.76,80.77,80.61,80.68,16822.238178274692,60.0599,60.0673,59.9484,60.0004,16822.2382
2007-12-12 11:55:00,80.67,80.67,80.62,80.62,4410.708790645194,59.993,59.993,59.9558,59.9558,4410.7088
2007-12-12 12:00:00,80.65,80.7,80.62,80.67,6154.47738229562,59.9781,60.0153,59.9558,59.993,6154.4774
2007-12-12 12:05:00,80.67,80.69,80.52,80.57,9129.14145040517,59.993,60.0079,59.8814,59.9186,9129.1415
2007-12-12 12:10:00,80.52,80.59,80.51,80.51,6462.201251410401,59.8814,59.9335,59.874,59.874,6462.2013
2007-12-12 12:15:00,80.46,80.46,80.34,80.34,9744.58918863473,59.8368,59.8368,59.7476,59.7476,9744.5892
2007-12-12 12:20:00,80.35,80.42,80.31,80.33,12719.25325674428,59.755,59.8071,59.7253,59.7401,12719.2533
2007-12-12 12:25:00,80.34,80.37,80.22,80.22,5026.156528874756,59.7476,59.7699,59.6583,59.6583,5026.1565
2007-12-12 12:30:00,80.21,80.21,80.07,80.14,12821.82787978254,59.6509,59.6509,59.5468,59.5988,12821.8279
2007-12-12 12:35:00,80.12,80.15,80.05,80.09,6975.074366601702,59.584,59.6063,59.5319,59.5616,6975.0744
2007-12-12 12:40:00,80.08,80.09,79.92,79.92,10154.887680787771,59.5542,59.5616,59.4352,59.4352,10154.8877
2007-12-12 12:45:00,79.91,79.92,79.75,79.82,21232.94696891989,59.4278,59.4352,59.3088,59.3608,21232.947
2007-12-12 12:50:00,79.82,79.84,79.77,79.82,14668.171094471229,59.3608,59.3757,59.3237,59.3608,14668.1711
2007-12-12 12:55:00,79.82,79.89,79.79,79.82,8718.842958252128,59.3608,59.4129,59.3385,59.3608,8718.843
2007-12-12 13:00:00,79.83,79.85,79.77,79.84,11898.656272438198,59.3683,59.3832,59.3237,59.3757,11898.6563
2007-12-12 13:05:00,79.87,80.04,79.84,80.04,9026.566827366907,59.398,59.5245,59.3757,59.5245,9026.5668
2007-12-12 13:10:00,80.04,80.08,80.0,80.03,10052.313057749512,59.5245,59.5542,59.4947,59.517,10052.3131
2007-12-12 13:15:00,80.04,80.07,79.87,79.92,12103.80551851472,59.5245,59.5468,59.398,59.4352,12103.8055
2007-12-12 13:20:00,79.94,80.08,79.94,80.08,6564.775874448661,59.4501,59.5542,59.4501,59.5542,6564.7759
2007-12-12 13:25:00,80.06,80.15,80.05,80.08,7590.522104831264,59.5393,59.6063,59.5319,59.5542,7590.5221
2007-12-12 13:30:00,80.05,80.07,79.93,79.96,8718.842958252128,59.5319,59.5468,59.4427,59.465,8718.843
2007-12-12 13:35:00,79.95,80.18,79.95,80.1,9949.738434711251,59.4575,59.6286,59.4575,59.5691,9949.7384
2007-12-12 13:40:00,80.1,80.19,80.09,80.11,12206.38014155298,59.5691,59.636,59.5616,59.5765,12206.3801
2007-12-12 13:45:00,80.13,80.17,80.05,80.14,13744.999487126885,59.5914,59.6211,59.5319,59.5988,13744.9995
2007-12-12 13:50:00,80.14,80.24,80.14,80.19,6462.201251410401,59.5988,59.6732,59.5988,59.636,6462.2013
2007-12-12 13:55:00,80.19,80.31,80.18,80.31,7077.648989639963,59.636,59.7253,59.6286,59.7253,7077.649
2007-12-12 14:00:00,80.31,80.31,80.13,80.2,12308.95476459124,59.7253,59.7253,59.5914,59.6434,12308.9548
2007-12-12 14:05:00,80.21,80.31,80.21,80.29,13026.977125859064,59.6509,59.7253,59.6509,59.7104,13026.9771
2007-12-12 14:10:00,80.31,80.39,80.24,80.35,13026.977125859064,59.7253,59.7847,59.6732,59.755,13026.9771
2007-12-12 14:15:00,80.37,80.44,80.37,80.44,6359.626628372141,59.7699,59.8219,59.7699,59.8219,6359.6266
2007-12-12 14:20:00,80.43,80.44,80.24,80.31,14360.447225356444,59.8145,59.8219,59.6732,59.7253,14360.4472
2007-12-12 14:25:00,80.26,80.34,80.2,80.2,13334.700994973842,59.6881,59.7476,59.6434,59.6434,13334.701
2007-12-12 14:30:00,80.19,80.2,80.09,80.19,8103.395220022566,59.636,59.6434,59.5616,59.636,8103.3952
2007-12-12 14:35:00,80.19,80.22,80.15,80.16,9129.14145040517,59.636,59.6583,59.6063,59.6137,9129.1415
2007-12-12 14:40:00,80.17,80.22,80.13,80.13,5128.731151913016,59.6211,59.6583,59.5914,59.5914,5128.7312
2007-12-12 14:45:00,80.15,80.21,80.13,80.18,9539.43994255821,59.6063,59.6509,59.5914,59.6286,9539.4399
2007-12-12 14:50:00,80.21,80.27,80.19,80.26,6872.499743563442,59.6509,59.6955,59.636,59.6881,6872.4997
2007-12-12 14:55:00,80.27,80.36,80.21,80.24,14360.447225356444,59.6955,59.7624,59.6509,59.6732,14360.4472
2007-12-12 15:00:00,80.25,80.25,79.88,79.91,46671.45348240845,59.6806,59.6806,59.4055,59.4278,46671.4535
2007-12-12 15:05:00,79.9,80.0,79.88,80.0,11180.633911170376,59.4203,59.4947,59.4055,59.4947,11180.6339
2007-12-12 15:10:00,79.99,80.03,79.92,79.96,44517.38639860498,59.4873,59.517,59.4352,59.465,44517.3864
2007-12-12 15:15:00,79.96,79.99,79.75,79.82,37234.588162888496,59.465,59.4873,59.3088,59.3608,37234.5882
2007-12-12 15:20:00,79.86,79.93,79.82,79.85,21643.24546107293,59.3906,59.4427,59.3608,59.3832,21643.2455
2007-12-12 15:25:00,79.88,80.04,79.87,79.99,18360.8575238486,59.4055,59.5245,59.398,59.4873,18360.8575
2007-12-12 15:30:00,80.03,80.06,79.86,79.91,23694.737921838136,59.517,59.5393,59.3906,59.4278,23694.7379
2007-12-12 15:35:00,79.93,80.03,79.88,79.98,32618.730126166785,59.4427,59.517,59.4055,59.4798,32618.7301
2007-12-12 15:40:00,79.95,80.07,79.93,80.02,20925.22309980511,59.4575,59.5468,59.4427,59.5096,20925.2231
2007-12-12 15:45:00,80.02,80.45,79.97,80.4,43389.06554518412,59.5096,59.8294,59.4724,59.7922,43389.0655
2007-12-12 15:50:00,80.4,80.52,80.35,80.5,48312.64745102062,59.7922,59.8814,59.755,59.8666,48312.6475
2007-12-12 15:55:00,80.49,80.65,80.47,80.59,45645.70725202584,59.8591,59.9781,59.8442,59.9335,45645.7073
2007-12-13 09:30:00,80.04,80.54,79.81,80.54,16924.812801312954,59.5245,59.8963,59.3534,59.8963,16924.8128
2007-12-13 09:35:00,80.58,80.7,80.34,80.37,11898.656272438198,59.926,60.0153,59.7476,59.7699,11898.6563
2007-12-13 09:40:00,80.38,80.59,80.38,80.56,9026.566827366907,59.7773,59.9335,59.7773,59.9112,9026.5668
2007-12-13 09:45:00,80.59,80.66,80.25,80.38,12821.82787978254,59.9335,59.9855,59.6806,59.7773,12821.8279
2007-12-13 09:50:00,80.36,80.37,80.22,80.32,7898.245973946045,59.7624,59.7699,59.6583,59.7327,7898.246
2007-12-13 09:55:00,80.32,80.5,80.26,80.26,9539.43994255821,59.7327,59.8666,59.6881,59.6881,9539.4399
2007-12-13 10:00:00,80.24,80.28,80.04,80.15,7590.522104831264,59.6732,59.7029,59.5245,59.6063,7590.5221
2007-12-13 10:05:00,80.16,80.33,80.16,80.33,5846.753513180839,59.6137,59.7401,59.6137,59.7401,5846.7535
2007-12-13 10:10:00,80.33,80.43,80.24,80.25,4205.559544568673,59.7401,59.8145,59.6732,59.6806,4205.5595
2007-12-13 10:15:00,80.27,80.3,80.17,80.26,4923.581905836496,59.6955,59.7178,59.6211,59.6881,4923.5819
2007-12-13 10:20:00,80.28,80.31,80.22,80.26,3487.537183300851,59.7029,59.7253,59.6583,59.6881,3487.5372
2007-12-13 10:25:00,80.26,80.28,80.18,80.23,3487.537183300851,59.6881,59.7029,59.6286,59.6658,3487.5372
2007-12-13 10:30:00,80.2,80.29,80.11,80.11,5846.753513180839,59.6434,59.7104,59.5765,59.5765,5846.7535
2007-12-13 10:35:00,80.13,80.16,80.03,80.15,6257.0520053338805,59.5914,59.6137,59.517,59.6063,6257.052
2007-12-13 10:40:00,80.17,80.31,80.17,80.27,5641.604267104318,59.6211,59.7253,59.6211,59.6955,5641.6043
2007-12-13 10:45:00,80.26,80.37,80.16,80.35,17232.536670427737,59.6881,59.7699,59.6137,59.755,17232.5367
2007-12-13 10:50:00,80.36,80.41,80.25,80.28,10052.313057749512,59.7624,59.7996,59.6806,59.7029,10052.3131
2007-12-13 10:55:00,80.29,80.29,80.04,80.14,13847.574110165144,59.7104,59.7104,59.5245,59.5988,13847.5741
2007-12-13 11:00:00,80.14,80.19,80.08,80.18,5231.305774951277,59.5988,59.636,59.5542,59.6286,5231.3058
2007-12-13 11:05:00,80.16,80.18,80.02,80.16,9949.738434711251,59.6137,59.6286,59.5096,59.6137,9949.7384
2007-12-13 11:10:00,80.13,80.24,80.12,80.16,6667.350497486921,59.5914,59.6732,59.584,59.6137,6667.3505
2007-12-13 11:15:00,80.15,80.26,80.11,80.12,6154.47738229562,59.6063,59.6881,59.5765,59.584,6154.4774
2007-12-13 11:20:00,80.15,80.18,80.05,80.12,4205.559544568673,59.6063,59.6286,59.5319,59.584,4205.5595
2007-12-13 11:25:00,80.05,80.19,80.05,80.17,5026.156528874756,59.5319,59.636,59.5319,59.6211,5026.1565
2007-12-13 11:30:00,80.17,80.28,80.14,80.23,10360.036926864292,59.6211,59.7029,59.5988,59.6658,10360.0369
2007-12-13 11:35:00,80.23,80.23,80.16,80.21,6564.775874448661,59.6658,59.6658,59.6137,59.6509,6564.7759
2007-12-13 11:40:00,80.23,80.43,80.21,80.4,5436.455021027798,59.6658,59.8145,59.6509,59.7922,5436.455
2007-12-13 11:45:00,80.39,80.52,80.36,80.45,7795.671350907785,59.7847,59.8814,59.7624,59.8294,7795.6714
2007-12-13 11:50:00,80.45,80.61,80.42,80.48,10975.484665093856,59.8294,59.9484,59.8071,59.8517,10975.4847
2007-12-13 11:55:00,80.5,80.63,80.49,80.61,6975.074366601702,59.8666,59.9632,59.8591,59.9484,6975.0744
2007-12-13 12:00:00,80.61,80.61,80.43,80.46,8308.544466099087,59.9484,59.9484,59.8145,59.8368,8308.5445
2007-12-13 12:05:00,80.45,80.49,80.42,80.48,6769.925120525182,59.8294,59.8591,59.8071,59.8517,6769.9251
2007-12-13 12:10:00,80.49,80.54,80.48,80.48,6257.0520053338805,59.8591,59.8963,59.8517,59.8517,6257.052
2007-12-13 12:15:00,80.49,80.52,80.47,80.51,6462.201251410401,59.8591,59.8814,59.8442,59.874,6462.2013
2007-12-13 12:20:00,80.51,80.51,80.39,80.41,10257.462303826032,59.874,59.874,59.7847,59.7996,10257.4623
2007-12-13 12:25:00,80.41,80.45,80.4,80.42,5436.455021027798,59.7996,59.8294,59.7922,59.8071,5436.455
2007-12-13 12:30:00,80.42,80.45,80.41,80.41,8616.268335213868,59.8071,59.8294,59.7996,59.7996,8616.2683
2007-12-13 12:35:00,80.42,80.45,80.41,80.43,11078.059288132115,59.8071,59.8294,59.7996,59.8145,11078.0593
2007-12-13 12:40:00,80.43,80.43,80.33,80.36,8513.693712175607,59.8145,59.8145,59.7401,59.7624,8513.6937
2007-12-13 12:45:00,80.37,80.43,80.36,80.42,9129.14145040517,59.7699,59.8145,59.7624,59.8071,9129.1415
2007-12-13 12:50:00,80.42,80.44,80.4,80.42,6769.925120525182,59.8071,59.8219,59.7922,59.8071,6769.9251
2007-12-13 12:55:00,80.4,80.43,80.3,80.3,5231.305774951277,59.7922,59.8145,59.7178,59.7178,5231.3058
2007-12-13 13:00:00,80.31,80.37,80.3,80.33,41850.44619961022,59.7253,59.7699,59.7178,59.7401,41850.4462
2007-12-13 13:05:00,80.33,80.35,80.31,80.35,10360.036926864292,59.7401,59.755,59.7253,59.755,10360.0369
2007-12-13 13:10:00,80.36,80.43,80.34,80.37,10360.036926864292,59.7624,59.8145,59.7476,59.7699,10360.0369
2007-12-13 13:15:00,80.35,80.4,80.29,80.37,7180.223612678223,59.755,59.7922,59.7104,59.7699,7180.2236
2007-12-13 13:20:00,80.36,80.39,80.34,80.35,11283.208534208636,59.7624,59.7847,59.7476,59.755,11283.2085
2007-12-13 13:25:00,80.39,80.55,80.38,80.48,11796.081649399935,59.7847,59.9037,59.7773,59.8517,11796.0816
2007-12-13 13:30:00,80.48,80.56,80.31,80.43,9129.14145040517,59.8517,59.9112,59.7253,59.8145,9129.1415
2007-12-13 13:35:00,80.46,80.51,80.3,80.31,12924.402502820802,59.8368,59.874,59.7178,59.7253,12924.4025
2007-12-13 13:40:00,80.31,80.49,80.31,80.48,10052.313057749512,59.7253,59.8591,59.7253,59.8517,10052.3131
2007-12-13 13:45:00,80.47,80.51,80.39,80.44,10360.036926864292,59.8442,59.874,59.7847,59.8219,10360.0369
2007-12-13 13:50:00,80.43,80.61,80.43,80.58,19489.17837726946,59.8145,59.9484,59.8145,59.926,19489.1784
2007-12-13 13:55:00,80.59,80.59,80.41,80.47,8103.395220022566,59.9335,59.9335,59.7996,59.8442,8103.3952
2007-12-13 14:00:00,80.47,80.52,80.39,80.49,11078.059288132115,59.8442,59.8814,59.7847,59.8591,11078.0593
2007-12-13 14:05:00,80.52,80.56,80.47,80.47,7693.096727869524,59.8814,59.9112,59.8442,59.8442,7693.0967
2007-12-13 14:10:00,80.48,80.53,80.38,80.38,6154.47738229562,59.8517,59.8889,59.7773,59.7773,6154.4774
2007-12-13 14:15:00,80.41,80.5,80.4,80.48,19181.45450815468,59.7996,59.8666,59.7922,59.8517,19181.4545
2007-12-13 14:20:00,80.51,80.68,80.42,80.68,17232.536670427737,59.874,60.0004,59.8071,60.0004,17232.5367
2007-12-13 14:25:00,80.71,80.74,80.57,80.58,18360.8575238486,60.0227,60.045,59.9186,59.926,18360.8575
2007-12-13 14:30:00,80.59,80.6,80.46,80.52,8718.842958252128,59.9335,59.9409,59.8368,59.8814,8718.843
2007-12-13 14:35:00,80.5,80.55,80.47,80.5,5641.604267104318,59.8666,59.9037,59.8442,59.8666,5641.6043
2007-12-13 14:40:00,80.51,80.56,80.45,80.54,9949.738434711251,59.874,59.9112,59.8294,59.8963,9949.7384
2007-12-13 14:45:00,80.58,80.67,80.48,80.55,11590.932403323415,59.926,59.993,59.8517,59.9037,11590.9324
2007-12-13 14:50:00,80.53,80.68,80.53,80.63,4000.410298492153,59.8889,60.0004,59.8889,59.9632,4000.4103
2007-12-13 14:55:00,80.65,80.67,80.6,80.64,7693.096727869524,59.9781,59.993,59.9409,59.9707,7693.0967
2007-12-13 15:00:00,80.62,80.73,80.6,80.66,10052.313057749512,59.9558,60.0376,59.9409,59.9855,10052.3131
2007-12-13 15:05:00,80.67,80.69,80.59,80.62,7180.223612678223,59.993,60.0079,59.9335,59.9558,7180.2236
2007-12-13 15:10:00,80.59,80.65,80.57,80.58,9539.43994255821,59.9335,59.9781,59.9186,59.926,9539.4399
2007-12-13 15:15:00,80.56,80.65,80.49,80.63,16617.088932198174,59.9112,59.9781,59.8591,59.9632,16617.0889
2007-12-13 15:20:00,80.63,80.64,80.54,80.57,9436.86531951995,59.9632,59.9707,59.8963,59.9186,9436.8653
2007-12-13 15:25:00,80.53,80.8,80.53,80.77,26053.954251718125,59.8889,60.0897,59.8889,60.0673,26053.9543
2007-12-13 15:30:00,80.77,80.85,80.73,80.84,18053.13365473381,60.0673,60.1268,60.0376,60.1194,18053.1337
2007-12-13 15:35:00,80.83,80.85,80.72,80.75,10257.462303826032,60.112,60.1268,60.0302,60.0525,10257.4623
2007-12-13 15:40:00,80.77,80.84,80.76,80.81,12924.402502820802,60.0673,60.1194,60.0599,60.0971,12924.4025
2007-12-13 15:45:00,80.84,81.01,80.84,80.93,15693.91732485383,60.1194,60.2458,60.1194,60.1863,15693.9173
2007-12-13 15:50:00,80.95,81.11,80.89,81.05,19386.6037542312,60.2012,60.3202,60.1566,60.2756,19386.6038
2007-12-13 15:55:00,81.02,81.12,80.97,81.08,22874.14093753205,60.2533,60.3276,60.2161,60.2979,22874.1409
2007-12-14 09:30:00,80.82,80.84,80.59,80.73,19899.476869422502,60.1045,60.1194,59.9335,60.0376,19899.4769
2007-12-14 09:35:00,80.74,81.2,80.7,81.13,19078.87988511642,60.045,60.3871,60.0153,60.3351,19078.8799
2007-12-14 09:40:00,81.13,81.21,80.89,80.98,11078.059288132115,60.3351,60.3946,60.1566,60.2235,11078.0593
2007-12-14 09:45:00,80.9,80.93,80.77,80.81,9539.43994255821,60.164,60.1863,60.0673,60.0971,9539.4399
2007-12-14 09:50:00,80.85,80.93,80.83,80.87,9026.566827366907,60.1268,60.1863,60.112,60.1417,9026.5668
2007-12-14 09:55:00,80.87,81.12,80.86,81.12,8718.842958252128,60.1417,60.3276,60.1343,60.3276,8718.843
2007-12-14 10:00:00,81.1,81.16,81.04,81.11,8308.544466099087,60.3128,60.3574,60.2681,60.3202,8308.5445
2007-12-14 10:05:00,81.11,81.17,81.05,81.17,6872.499743563442,60.3202,60.3648,60.2756,60.3648,6872.4997
2007-12-14 10:10:00,81.17,81.33,81.16,81.23,7282.798235716484,60.3648,60.4838,60.3574,60.4094,7282.7982
2007-12-14 10:15:00,81.23,81.37,81.18,81.35,17847.984408657296,60.4094,60.5136,60.3723,60.4987,17847.9844
2007-12-14 10:20:00,81.35,81.37,81.28,81.33,14668.171094471229,60.4987,60.5136,60.4466,60.4838,14668.1711
2007-12-14 10:25:00,81.34,81.36,81.27,81.27,12103.80551851472,60.4912,60.5061,60.4392,60.4392,12103.8055
2007-12-14 10:30:00,81.27,81.33,81.24,81.29,19694.327623345984,60.4392,60.4838,60.4169,60.4541,19694.3276
2007-12-14 10:35:00,81.29,81.31,81.21,81.28,29541.491435018976,60.4541,60.4689,60.3946,60.4466,29541.4914
2007-12-14 10:40:00,81.3,81.39,81.27,81.36,9129.14145040517,60.4615,60.5284,60.4392,60.5061,9129.1415
2007-12-14 10:45:00,81.39,81.59,81.39,81.55,12719.25325674428,60.5284,60.6772,60.5284,60.6474,12719.2533
2007-12-14 10:50:00,81.58,81.6,81.54,81.55,9026.566827366907,60.6697,60.6846,60.64,60.6474,9026.5668
2007-12-14 10:55:00,81.55,81.68,81.51,81.65,11180.633911170376,60.6474,60.7441,60.6177,60.7218,11180.6339
2007-12-14 11:00:00,81.65,81.69,81.5,81.5,9949.738434711251,60.7218,60.7515,60.6102,60.6102,9949.7384
2007-12-14 11:05:00,81.5,81.52,81.31,81.31,12924.402502820802,60.6102,60.6251,60.4689,60.4689,12924.4025
2007-12-14 11:10:00,81.31,81.33,81.24,81.31,10872.910042055595,60.4689,60.4838,60.4169,60.4689,10872.91
2007-12-14 11:15:00,81.3,81.32,81.22,81.22,6257.0520053338805,60.4615,60.4764,60.402,60.402,6257.052
2007-12-14 11:20:00,81.23,81.23,81.14,81.14,3795.261052415632,60.4094,60.4094,60.3425,60.3425,3795.2611
2007-12-14 11:25:00,81.16,81.22,81.15,81.2,3179.8133141860703,60.3574,60.402,60.3499,60.3871,3179.8133
2007-12-14 11:30:00,81.18,81.21,81.17,81.2,3282.3879372243305,60.3723,60.3946,60.3648,60.3871,3282.3879
2007-12-14 11:35:00,81.22,81.27,81.16,81.25,3384.962560262591,60.402,60.4392,60.3574,60.4243,3384.9626
2007-12-14 11:40:00,81.26,81.32,81.26,81.31,4513.283413683455,60.4318,60.4764,60.4318,60.4689,4513.2834
2007-12-14 11:45:00,81.29,81.31,81.15,81.15,4821.007282798236,60.4541,60.4689,60.3499,60.3499,4821.0073
2007-12-14 11:50:00,81.17,81.34,81.17,81.33,5026.156528874756,60.3648,60.4912,60.3648,60.4838,5026.1565
2007-12-14 11:55:00,81.31,81.32,81.16,81.19,9436.86531951995,60.4689,60.4764,60.3574,60.3797,9436.8653
2007-12-14 12:00:00,81.19,81.22,81.18,81.2,2051.4924607652065,60.3797,60.402,60.3723,60.3871,2051.4925
2007-12-14 12:05:00,81.23,81.23,81.18,81.22,4615.858036721715,60.4094,60.4094,60.3723,60.402,4615.858
2007-12-14 12:10:00,81.21,81.21,81.19,81.19,1538.6193455739049,60.3946,60.3946,60.3797,60.3797,1538.6193
2007-12-14 12:15:00,81.18,81.19,81.14,81.18,3179.8133141860703,60.3723,60.3797,60.3425,60.3723,3179.8133
2007-12-14 12:20:00,81.19,81.19,81.16,81.18,3384.962560262591,60.3797,60.3797,60.3574,60.3723,3384.9626
2007-12-14 12:25:00,81.17,81.22,81.08,81.09,5846.753513180839,60.3648,60.402,60.2979,60.3053,5846.7535
2007-12-14 12:30:00,81.13,81.13,80.99,81.0,4821.007282798236,60.3351,60.3351,60.231,60.2384,4821.0073
2007-12-14 12:35:00,81.0,81.0,80.87,80.88,6051.902759257359,60.2384,60.2384,60.1417,60.1492,6051.9028
2007-12-14 12:40:00,80.9,80.91,80.81,80.86,7590.522104831264,60.164,60.1715,60.0971,60.1343,7590.5221
2007-12-14 12:45:00,80.86,80.89,80.83,80.86,4308.134167606934,60.1343,60.1566,60.112,60.1343,4308.1342
2007-12-14 12:50:00,80.86,80.97,80.86,80.97,7795.671350907785,60.1343,60.2161,60.1343,60.2161,7795.6714
2007-12-14 12:55:00,80.98,80.98,80.83,80.86,16001.641193968611,60.2235,60.2235,60.112,60.1343,16001.6412
2007-12-14 13:00:00,80.9,80.93,80.88,80.93,6462.201251410401,60.164,60.1863,60.1492,60.1863,6462.2013
2007-12-14 13:05:00,80.94,80.94,80.87,80.9,4000.410298492153,60.1938,60.1938,60.1417,60.164,4000.4103
2007-12-14 13:10:00,80.91,80.94,80.9,80.92,2256.6417068417272,60.1715,60.1938,60.164,60.1789,2256.6417
2007-12-14 13:15:00,80.91,80.92,80.82,80.82,7077.648989639963,60.1715,60.1789,60.1045,60.1045,7077.649
2007-12-14 13:20:00,80.82,80.88,80.81,80.87,9334.29069648169,60.1045,60.1492,60.0971,60.1417,9334.2907
2007-12-14 13:25:00,80.87,80.92,80.84,80.9,6359.626628372141,60.1417,60.1789,60.1194,60.164,6359.6266
2007-12-14 13:30:00,80.89,80.92,80.82,80.82,4923.581905836496,60.1566,60.1789,60.1045,60.1045,4923.5819
2007-12-14 13:35:00,80.84,80.85,80.81,80.83,4615.858036721715,60.1194,60.1268,60.0971,60.112,4615.858
2007-12-14 13:40:00,80.82,80.86,80.81,80.86,3692.686429377372,60.1045,60.1343,60.0971,60.1343,3692.6864
2007-12-14 13:45:00,80.86,80.86,80.77,80.81,3487.537183300851,60.1343,60.1343,60.0673,60.0971,3487.5372
2007-12-14 13:50:00,80.81,80.91,80.81,80.88,10360.036926864292,60.0971,60.1715,60.0971,60.1492,10360.0369
2007-12-14 13:55:00,80.88,80.96,80.87,80.93,2974.6640681095496,60.1492,60.2086,60.1417,60.1863,2974.6641
2007-12-14 14:00:00,80.92,80.96,80.77,80.78,7795.671350907785,60.1789,60.2086,60.0673,60.0748,7795.6714
2007-12-14 14:05:00,80.8,80.84,80.78,80.83,17540.260539542516,60.0897,60.1194,60.0748,60.112,17540.2605
2007-12-14 14:10:00,80.82,80.9,80.82,80.87,8718.842958252128,60.1045,60.164,60.1045,60.1417,8718.843
2007-12-14 14:15:00,80.89,80.89,80.8,80.84,4615.858036721715,60.1566,60.1566,60.0897,60.1194,4615.858
2007-12-14 14:20:00,80.84,80.91,80.84,80.87,3795.261052415632,60.1194,60.1715,60.1194,60.1417,3795.2611
2007-12-14 14:25:00,80.88,80.96,80.85,80.94,2872.089445071289,60.1492,60.2086,60.1268,60.1938,2872.0894
2007-12-14 14:30:00,80.93,80.94,80.85,80.86,4308.134167606934,60.1863,60.1938,60.1268,60.1343,4308.1342
2007-12-14 14:35:00,80.89,80.95,80.89,80.94,1641.1939686121652,60.1566,60.2012,60.1566,60.1938,1641.194
2007-12-14 14:40:00,80.95,81.0,80.95,80.99,4000.410298492153,60.2012,60.2384,60.2012,60.231,4000.4103
2007-12-14 14:45:00,80.99,81.0,80.9,80.91,1948.9178377269463,60.231,60.2384,60.164,60.1715,1948.9178
2007-12-14 14:50:00,80.88,80.95,80.83,80.93,6154.47738229562,60.1492,60.2012,60.112,60.1863,6154.4774
2007-12-14 14:55:00,80.96,80.96,80.76,80.77,9847.163811672992,60.2086,60.2086,60.0599,60.0673,9847.1638
2007-12-14 15:00:00,80.74,80.81,80.59,80.61,10565.186172940814,60.045,60.0971,59.9335,59.9484,10565.1862
2007-12-14 15:05:00,80.63,80.88,80.63,80.81,19591.753000307723,59.9632,60.1492,59.9632,60.0971,19591.753
2007-12-14 15:10:00,80.8,80.83,80.73,80.8,8821.417581290389,60.0897,60.112,60.0376,60.0897,8821.4176
2007-12-14 15:15:00,80.77,80.77,80.54,80.56,13437.275618012103,60.0673,60.0673,59.8963,59.9112,13437.2756
2007-12-14 15:20:00,80.56,80.65,80.54,80.59,19181.45450815468,59.9112,59.9781,59.8963,59.9335,19181.4545
2007-12-14 15:25:00,80.56,80.63,80.56,80.62,5539.029644066058,59.9112,59.9632,59.9112,59.9558,5539.0296
2007-12-14 15:30:00,80.6,80.74,80.6,80.68,11180.633911170376,59.9409,60.045,59.9409,60.0004,11180.6339
2007-12-14 15:35:00,80.73,80.8,80.66,80.66,13950.148733203405,60.0376,60.0897,59.9855,59.9855,13950.1487
2007-12-14 15:40:00,80.65,80.68,80.54,80.56,19386.6037542312,59.9781,60.0004,59.8963,59.9112,19386.6038
2007-12-14 15:45:00,80.59,80.63,80.51,80.51,13539.850241050364,59.9335,59.9632,59.874,59.874,13539.8502
2007-12-14 15:50:00,80.51,80.59,80.44,80.49,18566.00676992512,59.874,59.9335,59.8219,59.8591,18566.0068
2007-12-14 15:55:00,80.48,80.52,80.44,80.44,28413.17058159811,59.8517,59.8814,59.8219,59.8219,28413.1706
2007-12-17 09:30:00,79.88,80.04,79.5,79.7,21232.94696891989,59.4055,59.5245,59.1229,59.2716,21232.947
2007-12-17 09:35:00,79.63,79.93,79.53,79.86,6051.902759257359,59.2195,59.4427,59.1452,59.3906,6051.9028
2007-12-17 09:40:00,79.82,79.93,79.71,79.82,10052.313057749512,59.3608,59.4427,59.279,59.3608,10052.3131
2007-12-17 09:45:00,79.81,79.83,79.7,79.77,6564.775874448661,59.3534,59.3683,59.2716,59.3237,6564.7759
2007-12-17 09:50:00,79.74,79.82,79.68,79.68,6154.47738229562,59.3014,59.3608,59.2567,59.2567,6154.4774
2007-12-17 09:55:00,79.74,79.75,79.69,79.74,3795.261052415632,59.3014,59.3088,59.2642,59.3014,3795.2611
2007-12-17 10:00:00,79.74,79.76,79.63,79.71,9744.58918863473,59.3014,59.3162,59.2195,59.279,9744.5892
2007-12-17 10:05:00,79.71,79.72,79.59,79.65,13232.126371935585,59.279,59.2865,59.1898,59.2344,13232.1264
2007-12-17 10:10:00,79.67,79.8,79.65,79.71,7693.096727869524,59.2493,59.346,59.2344,59.279,7693.0967
2007-12-17 10:15:00,79.7,79.73,79.6,79.65,10462.611549902556,59.2716,59.2939,59.1972,59.2344,10462.6115
2007-12-17 10:20:00,79.65,79.69,79.55,79.57,9436.86531951995,59.2344,59.2642,59.1601,59.1749,9436.8653
2007-12-17 10:25:00,79.56,79.63,79.46,79.46,6667.350497486921,59.1675,59.2195,59.0931,59.0931,6667.3505
2007-12-17 10:30:00,79.45,79.54,79.43,79.51,9539.43994255821,59.0857,59.1526,59.0708,59.1303,9539.4399
2007-12-17 10:35:00,79.52,79.53,79.24,79.26,23592.163298799875,59.1377,59.1452,58.9295,58.9444,23592.1633
2007-12-17 10:40:00,79.24,79.36,79.23,79.32,22566.41706841727,58.9295,59.0188,58.9221,58.989,22566.4171
2007-12-17 10:45:00,79.36,79.42,79.26,79.33,13847.574110165144,59.0188,59.0634,58.9444,58.9964,13847.5741
2007-12-17 10:50:00,79.34,79.38,79.3,79.34,5949.328136219099,59.0039,59.0336,58.9741,59.0039,5949.3281
2007-12-17 10:55:00,79.36,79.42,79.33,79.41,4000.410298492153,59.0188,59.0634,58.9964,59.0559,4000.4103
2007-12-17 11:00:00,79.39,79.43,79.37,79.39,4923.581905836496,59.0411,59.0708,59.0262,59.0411,4923.5819
2007-12-17 11:05:00,79.4,79.43,79.4,79.42,3282.3879372243305,59.0485,59.0708,59.0485,59.0634,3282.3879
2007-12-17 11:10:00,79.42,79.49,79.39,79.49,8103.395220022566,59.0634,59.1154,59.0411,59.1154,8103.3952
2007-12-17 11:15:00,79.49,79.55,79.49,79.55,2769.514822033029,59.1154,59.1601,59.1154,59.1601,2769.5148
2007-12-17 11:20:00,79.51,79.54,79.46,79.49,8103.395220022566,59.1303,59.1526,59.0931,59.1154,8103.3952
2007-12-17 11:25:00,79.47,79.5,79.29,79.31,14155.297979279923,59.1006,59.1229,58.9667,58.9816,14155.298
2007-12-17 11:30:00,79.33,79.53,79.29,79.47,8616.268335213868,58.9964,59.1452,58.9667,59.1006,8616.2683
2007-12-17 11:35:00,79.47,79.48,79.45,79.48,7693.096727869524,59.1006,59.108,59.0857,59.108,7693.0967
2007-12-17 11:40:00,79.46,79.51,79.45,79.45,9129.14145040517,59.0931,59.1303,59.0857,59.0857,9129.1415
2007-12-17 11:45:00,79.46,79.48,79.41,79.41,6051.902759257359,59.0931,59.108,59.0559,59.0559,6051.9028
2007-12-17 11:50:00,79.41,79.55,79.38,79.51,13847.574110165144,59.0559,59.1601,59.0336,59.1303,13847.5741
2007-12-17 11:55:00,79.5,79.52,79.45,79.52,2461.790952918248,59.1229,59.1377,59.0857,59.1377,2461.791
2007-12-17 12:00:00,79.48,79.51,79.46,79.46,2666.9401989947687,59.108,59.1303,59.0931,59.0931,2666.9402
2007-12-17 12:05:00,79.46,79.52,79.46,79.46,6051.902759257359,59.0931,59.1377,59.0931,59.0931,6051.9028
2007-12-17 12:10:00,79.47,79.49,79.38,79.48,13129.551748897322,59.1006,59.1154,59.0336,59.108,13129.5517
2007-12-17 12:15:00,79.46,79.58,79.45,79.57,12821.82787978254,59.0931,59.1824,59.0857,59.1749,12821.8279
2007-12-17 12:20:00,79.57,79.57,79.52,79.57,5128.731151913016,59.1749,59.1749,59.1377,59.1749,5128.7312
2007-12-17 12:25:00,79.57,79.65,79.56,79.58,6051.902759257359,59.1749,59.2344,59.1675,59.1824,6051.9028
2007-12-17 12:30:00,79.58,79.67,79.55,79.59,4718.432659759975,59.1824,59.2493,59.1601,59.1898,4718.4327
2007-12-17 12:35:00,79.59,79.59,79.48,79.5,8513.693712175607,59.1898,59.1898,59.108,59.1229,8513.6937
2007-12-17 12:40:00,79.49,79.49,79.41,79.41,12308.95476459124,59.1154,59.1154,59.0559,59.0559,12308.9548
2007-12-17 12:45:00,79.39,79.39,79.27,79.38,7693.096727869524,59.0411,59.0411,58.9518,59.0336,7693.0967
2007-12-17 12:50:00,79.38,79.48,79.38,79.48,2359.216329879988,59.0336,59.108,59.0336,59.108,2359.2163
2007-12-17 12:55:00,79.5,79.58,79.5,79.58,2666.9401989947687,59.1229,59.1824,59.1229,59.1824,2666.9402
2007-12-17 13:00:00,79.55,79.59,79.53,79.54,3077.2386911478097,59.1601,59.1898,59.1452,59.1526,3077.2387
2007-12-17 13:05:00,79.55,79.56,79.42,79.45,3282.3879372243305,59.1601,59.1675,59.0634,59.0857,3282.3879
2007-12-17 13:10:00,79.49,79.52,79.4,79.43,5846.753513180839,59.1154,59.1377,59.0485,59.0708,5846.7535
2007-12-17 13:15:00,79.4,79.4,79.12,79.12,11488.357780285158,59.0485,59.0485,58.8403,58.8403,11488.3578
2007-12-17 13:20:00,79.16,79.34,79.16,79.25,7590.522104831264,58.87,59.0039,58.87,58.9369,7590.5221
2007-12-17 13:25:00,79.25,79.25,79.2,79.23,7180.223612678223,58.9369,58.9369,58.8998,58.9221,7180.2236
2007-12-17 13:30:00,79.26,79.27,79.22,79.25,4615.858036721715,58.9444,58.9518,58.9146,58.9369,4615.858
2007-12-17 13:35:00,79.23,79.28,79.19,79.23,5333.880397989537,58.9221,58.9593,58.8923,58.9221,5333.8804
2007-12-17 13:40:00,79.21,79.27,79.15,79.17,8103.395220022566,58.9072,58.9518,58.8626,58.8775,8103.3952
2007-12-17 13:45:00,79.19,79.2,79.11,79.14,10462.611549902556,58.8923,58.8998,58.8328,58.8551,10462.6115
2007-12-17 13:50:00,79.13,79.15,79.02,79.09,9847.163811672992,58.8477,58.8626,58.7659,58.818,9847.1638
2007-12-17 13:55:00,79.09,79.21,79.05,79.06,12103.80551851472,58.818,58.9072,58.7882,58.7956,12103.8055
2007-12-17 14:00:00,79.04,79.27,79.04,79.27,7180.223612678223,58.7808,58.9518,58.7808,58.9518,7180.2236
2007-12-17 14:05:00,79.28,79.32,79.24,79.29,9334.29069648169,58.9593,58.989,58.9295,58.9667,9334.2907
2007-12-17 14:10:00,79.26,79.28,79.19,79.21,3282.3879372243305,58.9444,58.9593,58.8923,58.9072,3282.3879
2007-12-17 14:15:00,79.23,79.25,79.2,79.24,4102.984921530413,58.9221,58.9369,58.8998,58.9295,4102.9849
2007-12-17 14:20:00,79.24,79.35,79.23,79.28,6257.0520053338805,58.9295,59.0113,58.9221,58.9593,6257.052
2007-12-17 14:25:00,79.29,79.37,79.29,79.36,4000.410298492153,58.9667,59.0262,58.9667,59.0188,4000.4103
2007-12-17 14:30:00,79.36,79.41,79.33,79.37,4615.858036721715,59.0188,59.0559,58.9964,59.0262,4615.858
2007-12-17 14:35:00,79.39,79.45,79.38,79.43,9436.86531951995,59.0411,59.0857,59.0336,59.0708,9436.8653
2007-12-17 14:40:00,79.43,79.49,79.36,79.36,6154.47738229562,59.0708,59.1154,59.0188,59.0188,6154.4774
2007-12-17 14:45:00,79.37,79.38,79.33,79.34,4923.581905836496,59.0262,59.0336,58.9964,59.0039,4923.5819
2007-12-17 14:50:00,79.36,79.38,79.26,79.26,6975.074366601702,59.0188,59.0336,58.9444,58.9444,6975.0744
2007-12-17 14:55:00,79.27,79.28,79.18,79.22,5846.753513180839,58.9518,58.9593,58.8849,58.9146,5846.7535
2007-12-17 15:00:00,79.25,79.26,79.16,79.16,6564.775874448661,58.9369,58.9444,58.87,58.87,6564.7759
2007-12-17 15:05:00,79.14,79.16,79.05,79.11,8411.119089137346,58.8551,58.87,58.7882,58.8328,8411.1191
2007-12-17 15:10:00,79.08,79.24,79.08,79.22,6051.902759257359,58.8105,58.9295,58.8105,58.9146,6051.9028
2007-12-17 15:15:00,79.23,79.24,79.08,79.09,12103.80551851472,58.9221,58.9295,58.8105,58.818,12103.8055
2007-12-17 15:20:00,79.09,79.19,79.07,79.15,8513.693712175607,58.818,58.8923,58.8031,58.8626,8513.6937
2007-12-17 15:25:00,79.19,79.21,79.09,79.17,9026.566827366907,58.8923,58.9072,58.818,58.8775,9026.5668
2007-12-17 15:30:00,79.19,79.2,79.14,79.17,9436.86531951995,58.8923,58.8998,58.8551,58.8775,9436.8653
2007-12-17 15:35:00,79.17,79.38,79.13,79.34,15488.76807877731,58.8775,59.0336,58.8477,59.0039,15488.7681
2007-12-17 15:40:00,79.34,79.36,79.23,79.23,14257.872602318186,59.0039,59.0188,58.9221,58.9221,14257.8726
2007-12-17 15:45:00,79.23,79.23,78.99,79.02,14873.320340547749,58.9221,58.9221,58.7436,58.7659,14873.3203
2007-12-17 15:50:00,79.04,79.04,78.97,78.99,19796.902246384245,58.7808,58.7808,58.7287,58.7436,19796.9022
2007-12-17 15:55:00,78.99,79.02,78.86,78.88,26669.401989947684,58.7436,58.7659,58.6469,58.6618,26669.402
2007-12-18 09:30:00,79.74,79.95,79.68,79.77,49646.117550518,59.3014,59.4575,59.2567,59.3237,49646.1176
2007-12-18 09:35:00,79.77,79.78,79.7,79.75,12001.23089547646,59.3237,59.3311,59.2716,59.3088,12001.2309
2007-12-18 09:40:00,79.73,80.23,79.71,80.23,17642.835162580777,59.2939,59.6658,59.279,59.6658,17642.8352
2007-12-18 09:45:00,80.24,80.42,80.17,80.25,20412.349984613807,59.6732,59.8071,59.6211,59.6806,20412.35
2007-12-18 09:50:00,80.26,80.33,80.22,80.31,12616.67863370602,59.6881,59.7401,59.6583,59.7253,12616.6786
2007-12-18 09:55:00,80.31,80.33,80.26,80.26,10975.484665093856,59.7253,59.7401,59.6881,59.6881,10975.4847
2007-12-18 10:00:00,80.26,80.33,80.26,80.3,6462.201251410401,59.6881,59.7401,59.6881,59.7178,6462.2013
2007-12-18 10:05:00,80.25,80.33,80.24,80.33,5949.328136219099,59.6806,59.7401,59.6732,59.7401,5949.3281
2007-12-18 10:10:00,80.33,80.42,80.27,80.32,12514.10401066776,59.7401,59.8071,59.6955,59.7327,12514.104
2007-12-18 10:15:00,80.3,80.34,80.16,80.19,10257.462303826032,59.7178,59.7476,59.6137,59.636,10257.4623
2007-12-18 10:20:00,80.2,80.26,80.17,80.19,10154.887680787771,59.6434,59.6881,59.6211,59.636,10154.8877
2007-12-18 10:25:00,80.2,80.21,80.04,80.07,8103.395220022566,59.6434,59.6509,59.5245,59.5468,8103.3952
2007-12-18 10:30:00,80.09,80.13,79.93,79.94,4615.858036721715,59.5616,59.5914,59.4427,59.4501,4615.858
2007-12-18 10:35:00,79.94,79.94,79.78,79.83,6872.499743563442,59.4501,59.4501,59.3311,59.3683,6872.4997
2007-12-18 10:40:00,79.83,79.88,79.71,79.77,8821.417581290389,59.3683,59.4055,59.279,59.3237,8821.4176
2007-12-18 10:45:00,79.82,79.82,79.65,79.67,11898.656272438198,59.3608,59.3608,59.2344,59.2493,11898.6563
2007-12-18 10:50:00,79.65,79.9,79.64,79.89,6769.925120525182,59.2344,59.4203,59.227,59.4129,6769.9251
2007-12-18 10:55:00,79.89,80.06,79.88,80.04,7180.223612678223,59.4129,59.5393,59.4055,59.5245,7180.2236
2007-12-18 11:00:00,80.04,80.15,79.99,80.14,8205.969843060826,59.5245,59.6063,59.4873,59.5988,8205.9698
2007-12-18 11:05:00,80.16,80.22,80.06,80.06,6564.775874448661,59.6137,59.6583,59.5393,59.5393,6564.7759
2007-12-18 11:10:00,80.02,80.22,80.0,80.19,5539.029644066058,59.5096,59.6583,59.4947,59.636,5539.0296
2007-12-18 11:15:00,80.2,80.23,80.15,80.22,10360.036926864292,59.6434,59.6658,59.6063,59.6583,10360.0369
2007-12-18 11:20:00,80.22,80.26,80.1,80.1,9231.71607344343,59.6583,59.6881,59.5691,59.5691,9231.7161
2007-12-18 11:25:00,80.12,80.21,80.11,80.14,9949.738434711251,59.584,59.6509,59.5765,59.5988,9949.7384
2007-12-18 11:30:00,80.14,80.16,80.09,80.14,4923.581905836496,59.5988,59.6137,59.5616,59.5988,4923.5819
2007-12-18 11:35:00,80.14,80.24,80.14,80.21,7795.671350907785,59.5988,59.6732,59.5988,59.6509,7795.6714
2007-12-18 11:40:00,80.21,80.21,80.01,80.01,5128.731151913016,59.6509,59.6509,59.5021,59.5021,5128.7312
2007-12-18 11:45:00,80.01,80.01,79.85,79.93,11898.656272438198,59.5021,59.5021,59.3832,59.4427,11898.6563
2007-12-18 11:50:00,79.93,80.0,79.9,79.9,14360.447225356444,59.4427,59.4947,59.4203,59.4203,14360.4472
2007-12-18 11:55:00,79.9,79.99,79.8,79.81,5641.604267104318,59.4203,59.4873,59.346,59.3534,5641.6043
2007-12-18 12:00:00,79.83,79.83,79.54,79.63,16104.215817006872,59.3683,59.3683,59.1526,59.2195,16104.2158
2007-12-18 12:05:00,79.62,79.81,79.61,79.81,9847.163811672992,59.2121,59.3534,59.2047,59.3534,9847.1638
2007-12-18 12:10:00,79.78,79.84,79.75,79.78,5436.455021027798,59.3311,59.3757,59.3088,59.3311,5436.455
2007-12-18 12:15:00,79.75,79.79,79.68,79.7,8616.268335213868,59.3088,59.3385,59.2567,59.2716,8616.2683
2007-12-18 12:20:00,79.7,79.7,79.57,79.59,4410.708790645194,59.2716,59.2716,59.1749,59.1898,4410.7088
2007-12-18 12:25:00,79.63,79.68,79.57,79.59,5641.604267104318,59.2195,59.2567,59.1749,59.1898,5641.6043
2007-12-18 12:30:00,79.59,79.63,79.55,79.56,9847.163811672992,59.1898,59.2195,59.1601,59.1675,9847.1638
2007-12-18 12:35:00,79.59,79.76,79.57,79.72,8616.268335213868,59.1898,59.3162,59.1749,59.2865,8616.2683
2007-12-18 12:40:00,79.72,79.72,79.65,79.68,4821.007282798236,59.2865,59.2865,59.2344,59.2567,4821.0073
2007-12-18 12:45:00,79.65,79.8,79.65,79.8,4000.410298492153,59.2344,59.346,59.2344,59.346,4000.4103
2007-12-18 12:50:00,79.8,79.8,79.7,79.73,6462.201251410401,59.346,59.346,59.2716,59.2939,6462.2013
2007-12-18 12:55:00,79.72,79.76,79.7,79.7,4615.858036721715,59.2865,59.3162,59.2716,59.2716,4615.858
2007-12-18 13:00:00,79.66,79.66,79.55,79.56,5231.305774951277,59.2419,59.2419,59.1601,59.1675,5231.3058
2007-12-18 13:05:00,79.57,79.67,79.57,79.67,3077.2386911478097,59.1749,59.2493,59.1749,59.2493,3077.2387
2007-12-18 13:10:00,79.66,79.72,79.65,79.71,2974.6640681095496,59.2419,59.2865,59.2344,59.279,2974.6641
2007-12-18 13:15:00,79.71,79.74,79.69,79.74,4205.559544568673,59.279,59.3014,59.2642,59.3014,4205.5595
2007-12-18 13:20:00,79.74,79.92,79.74,79.92,5846.753513180839,59.3014,59.4352,59.3014,59.4352,5846.7535
2007-12-18 13:25:00,79.93,80.08,79.93,79.99,8411.119089137346,59.4427,59.5542,59.4427,59.4873,8411.1191
2007-12-18 13:30:00,79.99,80.15,79.97,80.13,8923.992204328648,59.4873,59.6063,59.4724,59.5914,8923.9922
2007-12-18 13:35:00,80.11,80.13,80.01,80.05,9539.43994255821,59.5765,59.5914,59.5021,59.5319,9539.4399
2007-12-18 13:40:00,80.04,80.11,80.0,80.0,9847.163811672992,59.5245,59.5765,59.4947,59.4947,9847.1638
2007-12-18 13:45:00,80.03,80.07,79.97,80.06,10052.313057749512,59.517,59.5468,59.4724,59.5393,10052.3131
2007-12-18 13:50:00,80.05,80.06,79.99,80.0,5128.731151913016,59.5319,59.5393,59.4873,59.4947,5128.7312
2007-12-18 13:55:00,79.99,80.04,79.96,79.98,6872.499743563442,59.4873,59.5245,59.465,59.4798,6872.4997
2007-12-18 14:00:00,80.01,80.1,79.97,79.98,7590.522104831264,59.5021,59.5691,59.4724,59.4798,7590.5221
2007-12-18 14:05:00,79.97,80.18,79.92,80.13,10565.186172940814,59.4724,59.6286,59.4352,59.5914,10565.1862
2007-12-18 14:10:00,80.15,80.23,80.15,80.21,5949.328136219099,59.6063,59.6658,59.6063,59.6509,5949.3281
2007-12-18 14:15:00,80.22,80.33,80.19,80.28,7898.245973946045,59.6583,59.7401,59.636,59.7029,7898.246
2007-12-18 14:20:00,80.28,80.33,80.27,80.32,7180.223612678223,59.7029,59.7401,59.6955,59.7327,7180.2236
2007-12-18 14:25:00,80.31,80.33,80.25,80.29,10154.887680787771,59.7253,59.7401,59.6806,59.7104,10154.8877
2007-12-18 14:30:00,80.31,80.4,80.31,80.37,7898.245973946045,59.7253,59.7922,59.7253,59.7699,7898.246
2007-12-18 14:35:00,80.37,80.38,80.32,80.34,5949.328136219099,59.7699,59.7773,59.7327,59.7476,5949.3281
2007-12-18 14:40:00,80.33,80.37,80.31,80.31,4923.581905836496,59.7401,59.7699,59.7253,59.7253,4923.5819
2007-12-18 14:45:00,80.32,80.34,80.17,80.17,13334.700994973842,59.7327,59.7476,59.6211,59.6211,13334.701
2007-12-18 14:50:00,80.19,80.21,80.13,80.13,6257.0520053338805,59.636,59.6509,59.5914,59.5914,6257.052
2007-12-18 14:55:00,80.12,80.21,80.12,80.16,37747.4612780798,59.584,59.6509,59.584,59.6137,37747.4613
2007-12-18 15:00:00,80.16,80.22,80.14,80.17,10154.887680787771,59.6137,59.6583,59.5988,59.6211,10154.8877
2007-12-18 15:05:00,80.17,80.38,80.16,80.38,24412.76028310596,59.6211,59.7773,59.6137,59.7773,24412.7603
2007-12-18 15:10:00,80.39,80.45,80.31,80.31,22053.54395322597,59.7847,59.8294,59.7253,59.7253,22053.544
2007-12-18 15:15:00,80.32,80.42,80.29,80.35,17847.984408657296,59.7327,59.8071,59.7104,59.755,17847.9844
2007-12-18 15:20:00,80.37,80.37,80.15,80.16,12103.80551851472,59.7699,59.7699,59.6063,59.6137,12103.8055
2007-12-18 15:25:00,80.16,80.29,80.15,80.23,19796.902246384245,59.6137,59.7104,59.6063,59.6658,19796.9022
2007-12-18 15:30:00,80.24,80.35,80.22,80.27,19796.902246384245,59.6732,59.755,59.6583,59.6955,19796.9022
2007-12-18 15:35:00,80.27,80.36,80.21,80.35,15693.91732485383,59.6955,59.7624,59.6509,59.755,15693.9173
2007-12-18 15:40:00,80.35,80.44,80.35,80.4,14770.745717509488,59.755,59.8219,59.755,59.7922,14770.7457
2007-12-18 15:45:00,80.4,80.4,80.13,80.13,24515.33490614422,59.7922,59.7922,59.5914,59.5914,24515.3349
2007-12-18 15:50:00,80.13,80.23,80.1,80.22,21950.969330187712,59.5914,59.6658,59.5691,59.6583,21950.9693
2007-12-18 15:55:00,80.22,80.25,80.17,80.22,28310.59595855985,59.6583,59.6806,59.6211,59.6583,28310.596
2007-12-19 09:30:00,80.48,80.48,79.8,80.02,19181.45450815468,59.8517,59.8517,59.346,59.5096,19181.4545
2007-12-19 09:35:00,80.05,80.19,79.93,80.07,8411.119089137346,59.5319,59.636,59.4427,59.5468,8411.1191
2007-12-19 09:40:00,80.1,80.22,80.08,80.19,6667.350497486921,59.5691,59.6583,59.5542,59.636,6667.3505
2007-12-19 09:45:00,80.2,80.3,80.2,80.3,11590.932403323415,59.6434,59.7178,59.6434,59.7178,11590.9324
2007-12-19 09:50:00,80.3,80.53,80.28,80.52,7487.947481793004,59.7178,59.8889,59.7029,59.8814,7487.9475
2007-12-19 09:55:00,80.54,80.62,80.48,80.5,5231.305774951277,59.8963,59.9558,59.8517,59.8666,5231.3058
2007-12-19 10:00:00,80.51,80.52,80.19,80.23,7693.096727869524,59.874,59.8814,59.636,59.6658,7693.0967
2007-12-19 10:05:00,80.25,80.41,80.25,80.3,4308.134167606934,59.6806,59.7996,59.6806,59.7178,4308.1342
2007-12-19 10:10:00,80.27,80.29,80.22,80.27,3179.8133141860703,59.6955,59.7104,59.6583,59.6955,3179.8133
2007-12-19 10:15:00,80.27,80.31,80.24,80.28,2564.365575956508,59.6955,59.7253,59.6732,59.7029,2564.3656
2007-12-19 10:20:00,80.3,80.33,80.24,80.24,2666.9401989947687,59.7178,59.7401,59.6732,59.6732,2666.9402
2007-12-19 10:25:00,80.26,80.29,80.19,80.2,6462.201251410401,59.6881,59.7104,59.636,59.6434,6462.2013
2007-12-19 10:30:00,80.2,80.2,80.14,80.19,11796.081649399935,59.6434,59.6434,59.5988,59.636,11796.0816
2007-12-19 10:35:00,80.19,80.2,80.11,80.18,9539.43994255821,59.636,59.6434,59.5765,59.6286,9539.4399
2007-12-19 10:40:00,80.21,80.33,80.17,80.33,4513.283413683455,59.6509,59.7401,59.6211,59.7401,4513.2834
2007-12-19 10:45:00,80.33,80.38,80.32,80.37,9436.86531951995,59.7401,59.7773,59.7327,59.7699,9436.8653
2007-12-19 10:50:00,80.39,80.39,80.34,80.36,5333.880397989537,59.7847,59.7847,59.7476,59.7624,5333.8804
2007-12-19 10:55:00,80.35,80.35,80.28,80.3,4102.984921530413,59.755,59.755,59.7029,59.7178,4102.9849
2007-12-19 11:00:00,80.29,80.3,80.24,80.29,5128.731151913016,59.7104,59.7178,59.6732,59.7104,5128.7312
2007-12-19 11:05:00,80.29,80.31,80.26,80.3,5846.753513180839,59.7104,59.7253,59.6881,59.7178,5846.7535
2007-12-19 11:10:00,80.26,80.32,80.22,80.24,7385.372858754744,59.6881,59.7327,59.6583,59.6732,7385.3729
2007-12-19 11:15:00,80.22,80.27,80.18,80.18,4410.708790645194,59.6583,59.6955,59.6286,59.6286,4410.7088
2007-12-19 11:20:00,80.2,80.26,80.07,80.23,10975.484665093856,59.6434,59.6881,59.5468,59.6658,10975.4847
2007-12-19 11:25:00,80.22,80.24,79.97,79.97,3897.8356754538927,59.6583,59.6732,59.4724,59.4724,3897.8357
2007-12-19 11:30:00,79.97,80.05,79.89,79.93,9436.86531951995,59.4724,59.5319,59.4129,59.4427,9436.8653
2007-12-19 11:35:00,79.94,80.05,79.94,80.01,4513.283413683455,59.4501,59.5319,59.4501,59.5021,4513.2834
2007-12-19 11:40:00,80.03,80.03,79.92,79.94,3384.962560262591,59.517,59.517,59.4352,59.4501,3384.9626
2007-12-19 11:45:00,79.94,80.01,79.93,80.01,4718.432659759975,59.4501,59.5021,59.4427,59.5021,4718.4327
2007-12-19 11:50:00,80.03,80.03,79.92,80.01,6872.499743563442,59.517,59.517,59.4352,59.5021,6872.4997
2007-12-19 11:55:00,79.99,80.01,79.82,79.93,11180.633911170376,59.4873,59.5021,59.3608,59.4427,11180.6339
2007-12-19 12:00:00,79.94,80.05,79.94,80.02,3487.537183300851,59.4501,59.5319,59.4501,59.5096,3487.5372
2007-12-19 12:05:00,80.05,80.12,80.02,80.03,4308.134167606934,59.5319,59.584,59.5096,59.517,4308.1342
2007-12-19 12:10:00,80.07,80.12,80.05,80.05,4205.559544568673,59.5468,59.584,59.5319,59.5319,4205.5595
2007-12-19 12:15:00,80.04,80.04,79.92,79.94,5333.880397989537,59.5245,59.5245,59.4352,59.4501,5333.8804
2007-12-19 12:20:00,79.89,79.99,79.83,79.98,6462.201251410401,59.4129,59.4873,59.3683,59.4798,6462.2013
2007-12-19 12:25:00,79.96,79.98,79.91,79.97,4718.432659759975,59.465,59.4798,59.4278,59.4724,4718.4327
2007-12-19 12:30:00,79.95,79.95,79.82,79.88,3692.686429377372,59.4575,59.4575,59.3608,59.4055,3692.6864
2007-12-19 12:35:00,79.85,79.96,79.85,79.96,2872.089445071289,59.3832,59.465,59.3832,59.465,2872.0894
2007-12-19 12:40:00,79.94,79.96,79.84,79.96,5026.156528874756,59.4501,59.465,59.3757,59.465,5026.1565
2007-12-19 12:45:00,79.97,80.02,79.94,79.99,3590.111806339112,59.4724,59.5096,59.4501,59.4873,3590.1118
2007-12-19 12:50:00,79.98,80.02,79.97,80.02,4513.283413683455,59.4798,59.5096,59.4724,59.5096,4513.2834
2007-12-19 12:55:00,80.04,80.07,79.98,80.03,5231.305774951277,59.5245,59.5468,59.4798,59.517,5231.3058
2007-12-19 13:00:00,79.99,80.12,79.97,80.0,22874.14093753205,59.4873,59.584,59.4724,59.4947,22874.1409
2007-12-19 13:05:00,79.99,80.18,79.99,80.15,10975.484665093856,59.4873,59.6286,59.4873,59.6063,10975.4847
2007-12-19 13:10:00,80.11,80.15,80.06,80.08,8616.268335213868,59.5765,59.6063,59.5393,59.5542,8616.2683
2007-12-19 13:15:00,80.05,80.12,80.04,80.04,12821.82787978254,59.5319,59.584,59.5245,59.5245,12821.8279
2007-12-19 13:20:00,80.05,80.11,80.04,80.09,10565.186172940814,59.5319,59.5765,59.5245,59.5616,10565.1862
2007-12-19 13:25:00,80.09,80.12,80.07,80.1,11078.059288132115,59.5616,59.584,59.5468,59.5691,11078.0593
2007-12-19 13:30:00,80.09,80.12,80.08,80.11,5949.328136219099,59.5616,59.584,59.5542,59.5765,5949.3281
2007-12-19 13:35:00,80.11,80.16,80.11,80.16,3795.261052415632,59.5765,59.6137,59.5765,59.6137,3795.2611
2007-12-19 13:40:00,80.16,80.16,80.11,80.16,2564.365575956508,59.6137,59.6137,59.5765,59.6137,2564.3656
2007-12-19 13:45:00,80.14,80.14,79.97,80.02,9334.29069648169,59.5988,59.5988,59.4724,59.5096,9334.2907
2007-12-19 13:50:00,80.05,80.05,79.95,79.98,3077.2386911478097,59.5319,59.5319,59.4575,59.4798,3077.2387
2007-12-19 13:55:00,80.0,80.08,79.96,80.03,8000.820596984306,59.4947,59.5542,59.465,59.517,8000.8206
2007-12-19 14:00:00,80.01,80.13,79.9,80.06,15899.06657093035,59.5021,59.5914,59.4203,59.5393,15899.0666
2007-12-19 14:05:00,80.05,80.19,80.02,80.19,13437.275618012103,59.5319,59.636,59.5096,59.636,13437.2756
2007-12-19 14:10:00,80.2,80.39,80.16,80.33,15283.61883270079,59.6434,59.7847,59.6137,59.7401,15283.6188
2007-12-19 14:15:00,80.33,80.43,80.33,80.4,12001.23089547646,59.7401,59.8145,59.7401,59.7922,12001.2309
2007-12-19 14:20:00,80.41,80.44,80.38,80.42,10975.484665093856,59.7996,59.8219,59.7773,59.8071,10975.4847
2007-12-19 14:25:00,80.43,80.45,80.35,80.35,13232.126371935585,59.8145,59.8294,59.755,59.755,13232.1264
2007-12-19 14:30:00,80.36,80.43,80.32,80.38,8513.693712175607,59.7624,59.8145,59.7327,59.7773,8513.6937
2007-12-19 14:35:00,80.37,80.39,80.25,80.25,6975.074366601702,59.7699,59.7847,59.6806,59.6806,6975.0744
2007-12-19 14:40:00,80.24,80.37,80.22,80.34,7487.947481793004,59.6732,59.7699,59.6583,59.7476,7487.9475
2007-12-19 14:45:00,80.38,80.4,80.32,80.38,6359.626628372141,59.7773,59.7922,59.7327,59.7773,6359.6266
2007-12-19 14:50:00,80.39,80.45,80.38,80.39,5949.328136219099,59.7847,59.8294,59.7773,59.7847,5949.3281
2007-12-19 14:55:00,80.39,80.4,80.23,80.24,7077.648989639963,59.7847,59.7922,59.6658,59.6732,7077.649
2007-12-19 15:00:00,80.21,80.3,80.16,80.3,15591.34270181557,59.6509,59.7178,59.6137,59.7178,15591.3427
2007-12-19 15:05:00,80.32,80.32,80.12,80.16,9744.58918863473,59.7327,59.7327,59.584,59.6137,9744.5892
2007-12-19 15:10:00,80.18,80.28,80.16,80.19,9539.43994255821,59.6286,59.7029,59.6137,59.636,9539.4399
2007-12-19 15:15:00,80.21,80.26,80.16,80.26,12206.38014155298,59.6509,59.6881,59.6137,59.6881,12206.3801
2007-12-19 15:20:00,80.27,80.28,80.06,80.08,22053.54395322597,59.6955,59.7029,59.5393,59.5542,22053.544
2007-12-19 15:25:00,80.08,80.1,79.99,80.0,18463.43214688686,59.5542,59.5691,59.4873,59.4947,18463.4321
2007-12-19 15:30:00,79.98,80.16,79.96,80.16,26771.976612985945,59.4798,59.6137,59.465,59.6137,26771.9766
2007-12-19 15:35:00,80.16,80.27,80.15,80.25,13129.551748897322,59.6137,59.6955,59.6063,59.6806,13129.5517
2007-12-19 15:40:00,80.23,80.25,80.15,80.17,24617.90952918248,59.6658,59.6806,59.6063,59.6211,24617.9095
2007-12-19 15:45:00,80.16,80.18,80.09,80.09,7590.522104831264,59.6137,59.6286,59.5616,59.5616,7590.5221
2007-12-19 15:50:00,80.11,80.13,79.98,80.05,29336.342188942454,59.5765,59.5914,59.4798,59.5319,29336.3422
2007-12-19 15:55:00,80.06,80.07,79.9,79.95,38055.185147194585,59.5393,59.5468,59.4203,59.4575,38055.1851
2007-12-20 09:30:00,80.48,80.48,80.21,80.21,14257.872602318186,59.8517,59.8517,59.6509,59.6509,14257.8726
2007-12-20 09:35:00,80.21,80.33,80.21,80.3,5436.455021027798,59.6509,59.7401,59.6509,59.7178,5436.455
2007-12-20 09:40:00,80.3,80.31,80.19,80.27,7487.947481793004,59.7178,59.7253,59.636,59.6955,7487.9475
2007-12-20 09:45:00,80.3,80.34,80.15,80.22,23592.163298799875,59.7178,59.7476,59.6063,59.6583,23592.1633
2007-12-20 09:50:00,80.23,80.34,80.05,80.15,20822.648476766848,59.6658,59.7476,59.5319,59.6063,20822.6485
2007-12-20 09:55:00,80.14,80.23,80.09,80.13,12821.82787978254,59.5988,59.6658,59.5616,59.5914,12821.8279
2007-12-20 10:00:00,80.11,80.11,79.94,79.97,12514.10401066776,59.5765,59.5765,59.4501,59.4724,12514.104
2007-12-20 10:05:00,79.95,79.95,79.88,79.92,4718.432659759975,59.4575,59.4575,59.4055,59.4352,4718.4327
2007-12-20 10:10:00,79.88,79.91,79.83,79.89,5641.604267104318,59.4055,59.4278,59.3683,59.4129,5641.6043
2007-12-20 10:15:00,79.89,79.89,79.78,79.86,8513.693712175607,59.4129,59.4129,59.3311,59.3906,8513.6937
2007-12-20 10:20:00,79.87,80.12,79.87,80.12,8308.544466099087,59.398,59.584,59.398,59.584,8308.5445
2007-12-20 10:25:00,80.12,80.12,79.97,80.01,8103.395220022566,59.584,59.584,59.4724,59.5021,8103.3952
2007-12-20 10:30:00,80.02,80.05,79.89,80.05,13232.126371935585,59.5096,59.5319,59.4129,59.5319,13232.1264
2007-12-20 10:35:00,80.05,80.15,80.01,80.06,6257.0520053338805,59.5319,59.6063,59.5021,59.5393,6257.052
2007-12-20 10:40:00,80.09,80.19,80.09,80.09,5539.029644066058,59.5616,59.636,59.5616,59.5616,5539.0296
2007-12-20 10:45:00,80.11,80.12,80.02,80.1,8308.544466099087,59.5765,59.584,59.5096,59.5691,8308.5445
2007-12-20 10:50:00,80.09,80.13,79.98,80.01,9334.29069648169,59.5616,59.5914,59.4798,59.5021,9334.2907
2007-12-20 10:55:00,80.01,80.04,79.81,79.81,17027.387424351215,59.5021,59.5245,59.3534,59.3534,17027.3874
2007-12-20 11:00:00,79.81,79.88,79.74,79.83,14770.745717509488,59.3534,59.4055,59.3014,59.3683,14770.7457
2007-12-20 11:05:00,79.82,79.96,79.75,79.96,10565.186172940814,59.3608,59.465,59.3088,59.465,10565.1862
2007-12-20 11:10:00,79.98,80.17,79.98,80.15,6359.626628372141,59.4798,59.6211,59.4798,59.6063,6359.6266
2007-12-20 11:15:00,80.13,80.21,80.1,80.16,9334.29069648169,59.5914,59.6509,59.5691,59.6137,9334.2907
2007-12-20 11:20:00,80.14,80.24,80.14,80.22,22668.99169145553,59.5988,59.6732,59.5988,59.6583,22668.9917
2007-12-20 11:25:00,80.21,80.43,80.21,80.4,9436.86531951995,59.6509,59.8145,59.6509,59.7922,9436.8653
2007-12-20 11:30:00,80.38,80.47,80.37,80.4,11693.507026361678,59.7773,59.8442,59.7699,59.7922,11693.507
2007-12-20 11:35:00,80.4,80.5,80.4,80.47,5539.029644066058,59.7922,59.8666,59.7922,59.8442,5539.0296
2007-12-20 11:40:00,80.48,80.5,80.37,80.37,10667.760795979077,59.8517,59.8666,59.7699,59.7699,10667.7608
2007-12-20 11:45:00,80.35,80.39,80.24,80.24,7077.648989639963,59.755,59.7847,59.6732,59.6732,7077.649
2007-12-20 11:50:00,80.25,80.31,80.21,80.24,7180.223612678223,59.6806,59.7253,59.6509,59.6732,7180.2236
2007-12-20 11:55:00,80.26,80.29,80.23,80.23,3487.537183300851,59.6881,59.7104,59.6658,59.6658,3487.5372
2007-12-20 12:00:00,80.19,80.2,80.14,80.15,6051.902759257359,59.636,59.6434,59.5988,59.6063,6051.9028
2007-12-20 12:05:00,80.18,80.21,80.16,80.2,4205.559544568673,59.6286,59.6509,59.6137,59.6434,4205.5595
2007-12-20 12:10:00,80.2,80.21,80.16,80.16,3282.3879372243305,59.6434,59.6509,59.6137,59.6137,3282.3879
2007-12-20 12:15:00,80.15,80.2,80.14,80.18,5846.753513180839,59.6063,59.6434,59.5988,59.6286,5846.7535
2007-12-20 12:20:00,80.17,80.17,80.09,80.09,7282.798235716484,59.6211,59.6211,59.5616,59.5616,7282.7982
2007-12-20 12:25:00,80.12,80.19,80.09,80.12,4308.134167606934,59.584,59.636,59.5616,59.584,4308.1342
2007-12-20 12:30:00,80.07,80.09,80.0,80.03,14155.297979279923,59.5468,59.5616,59.4947,59.517,14155.298
2007-12-20 12:35:00,80.02,80.15,80.0,80.09,5744.178890142579,59.5096,59.6063,59.4947,59.5616,5744.1789
2007-12-20 12:40:00,80.09,80.15,80.06,80.09,5436.455021027798,59.5616,59.6063,59.5393,59.5616,5436.455
2007-12-20 12:45:00,80.1,80.11,80.0,80.03,17540.260539542516,59.5691,59.5765,59.4947,59.517,17540.2605
2007-12-20 12:50:00,80.02,80.07,80.01,80.02,3487.537183300851,59.5096,59.5468,59.5021,59.5096,3487.5372
2007-12-20 12:55:00,80.02,80.04,79.91,79.95,11180.633911170376,59.5096,59.5245,59.4278,59.4575,11180.6339
2007-12-20 13:00:00,79.94,79.98,79.92,79.97,5949.328136219099,59.4501,59.4798,59.4352,59.4724,5949.3281
2007-12-20 13:05:00,79.94,79.97,79.9,79.91,10770.335419017334,59.4501,59.4724,59.4203,59.4278,10770.3354
2007-12-20 13:10:00,79.91,79.93,79.88,79.91,3897.8356754538927,59.4278,59.4427,59.4055,59.4278,3897.8357
2007-12-20 13:15:00,79.92,79.95,79.89,79.93,5949.328136219099,59.4352,59.4575,59.4129,59.4427,5949.3281
2007-12-20 13:20:00,79.94,79.96,79.91,79.94,18258.28290081034,59.4501,59.465,59.4278,59.4501,18258.2829
2007-12-20 13:25:00,79.93,80.06,79.93,80.0,26874.551236024206,59.4427,59.5393,59.4427,59.4947,26874.5512
2007-12-20 13:30:00,80.05,80.1,79.99,80.09,12514.10401066776,59.5319,59.5691,59.4873,59.5616,12514.104
2007-12-20 13:35:00,80.09,80.09,80.04,80.05,2359.216329879988,59.5616,59.5616,59.5245,59.5319,2359.2163
2007-12-20 13:40:00,80.08,80.08,79.96,79.99,8103.395220022566,59.5542,59.5542,59.465,59.4873,8103.3952
2007-12-20 13:45:00,79.99,80.06,79.94,80.02,15899.06657093035,59.4873,59.5393,59.4501,59.5096,15899.0666
2007-12-20 13:50:00,80.04,80.12,80.02,80.1,17540.260539542516,59.5245,59.584,59.5096,59.5691,17540.2605
2007-12-20 13:55:00,80.1,80.11,80.02,80.03,5333.880397989537,59.5691,59.5765,59.5096,59.517,5333.8804
2007-12-20 14:00:00,80.06,80.1,80.04,80.05,4205.559544568673,59.5393,59.5691,59.5245,59.5319,4205.5595
2007-12-20 14:05:00,80.03,80.08,80.01,80.04,5436.455021027798,59.517,59.5542,59.5021,59.5245,5436.455
2007-12-20 14:10:00,80.04,80.08,79.98,80.0,13950.148733203405,59.5245,59.5542,59.4798,59.4947,13950.1487
2007-12-20 14:15:00,79.98,80.15,79.98,80.11,6462.201251410401,59.4798,59.6063,59.4798,59.5765,6462.2013
2007-12-20 14:20:00,80.13,80.15,80.08,80.1,3384.962560262591,59.5914,59.6063,59.5542,59.5691,3384.9626
2007-12-20 14:25:00,80.1,80.1,79.96,80.03,13642.424864088624,59.5691,59.5691,59.465,59.517,13642.4249
2007-12-20 14:30:00,80.04,80.08,79.99,80.06,12206.38014155298,59.5245,59.5542,59.4873,59.5393,12206.3801
2007-12-20 14:35:00,80.04,80.12,80.0,80.01,27079.70048210073,59.5245,59.584,59.4947,59.5021,27079.7005
2007-12-20 14:40:00,80.02,80.09,80.01,80.04,10975.484665093856,59.5096,59.5616,59.5021,59.5245,10975.4847
2007-12-20 14:45:00,80.03,80.07,80.03,80.05,8923.992204328648,59.517,59.5468,59.517,59.5319,8923.9922
2007-12-20 14:50:00,80.07,80.07,80.0,80.07,10257.462303826032,59.5468,59.5468,59.4947,59.5468,10257.4623
2007-12-20 14:55:00,80.03,80.09,80.03,80.09,4923.581905836496,59.517,59.5616,59.517,59.5616,4923.5819
2007-12-20 15:00:00,80.07,80.08,80.02,80.06,29336.342188942454,59.5468,59.5542,59.5096,59.5393,29336.3422
2007-12-20 15:05:00,80.06,80.15,80.05,80.15,8411.119089137346,59.5393,59.6063,59.5319,59.6063,8411.1191
2007-12-20 15:10:00,80.19,80.19,80.09,80.14,17027.387424351215,59.636,59.636,59.5616,59.5988,17027.3874
2007-12-20 15:15:00,80.12,80.14,80.07,80.11,17847.984408657296,59.584,59.5988,59.5468,59.5765,17847.9844
2007-12-20 15:20:00,80.09,80.14,80.07,80.12,11898.656272438198,59.5616,59.5988,59.5468,59.584,11898.6563
2007-12-20 15:25:00,80.13,80.15,80.09,80.1,17027.387424351215,59.5914,59.6063,59.5616,59.5691,17027.3874
2007-12-20 15:30:00,80.12,80.12,80.02,80.05,21848.39470714945,59.584,59.584,59.5096,59.5319,21848.3947
2007-12-20 15:35:00,80.05,80.12,80.04,80.12,14257.872602318186,59.5319,59.584,59.5245,59.584,14257.8726
2007-12-20 15:40:00,80.13,80.13,79.85,79.85,31285.2600266694,59.5914,59.5914,59.3832,59.3832,31285.26
2007-12-20 15:45:00,79.84,80.11,79.84,80.09,26156.528874756383,59.3757,59.5765,59.3757,59.5616,26156.5289
2007-12-20 15:50:00,80.1,80.11,79.95,80.11,30567.23766540158,59.5691,59.5765,59.4575,59.5765,30567.2377
2007-12-20 15:55:00,80.11,80.26,80.09,80.21,30567.23766540158,59.5765,59.6881,59.5616,59.6509,30567.2377
2007-12-21 09:30:00,80.94,81.25,80.94,81.11,476356.54938968096,60.1938,60.4243,60.1938,60.3202,476356.5494
2007-12-21 09:35:00,81.04,81.21,80.95,81.14,55082.5725715458,60.2681,60.3946,60.2012,60.3425,55082.5726
2007-12-21 09:40:00,81.17,81.21,81.05,81.18,13232.126371935585,60.3648,60.3946,60.2756,60.3723,13232.1264
2007-12-21 09:45:00,81.17,81.51,81.12,81.42,18873.7306390399,60.3648,60.6177,60.3276,60.5507,18873.7306
2007-12-21 09:50:00,81.43,81.46,81.27,81.36,7487.947481793004,60.5582,60.5805,60.4392,60.5061,7487.9475
2007-12-21 09:55:00,81.31,81.33,80.98,81.11,14463.021848394706,60.4689,60.4838,60.2235,60.3202,14463.0218
2007-12-21 10:00:00,81.19,81.41,81.18,81.41,12411.5293876295,60.3797,60.5433,60.3723,60.5433,12411.5294
2007-12-21 10:05:00,81.41,81.47,81.34,81.47,7898.245973946045,60.5433,60.5879,60.4912,60.5879,7898.246
2007-12-21 10:10:00,81.48,81.58,81.43,81.54,12103.80551851472,60.5954,60.6697,60.5582,60.64,12103.8055
2007-12-21 10:15:00,81.56,81.59,81.36,81.37,14668.171094471229,60.6549,60.6772,60.5061,60.5136,14668.1711
2007-12-21 10:20:00,81.37,81.43,81.36,81.37,7282.798235716484,60.5136,60.5582,60.5061,60.5136,7282.7982
2007-12-21 10:25:00,81.34,81.34,81.09,81.09,9539.43994255821,60.4912,60.4912,60.3053,60.3053,9539.4399
2007-12-21 10:30:00,81.12,81.12,80.94,80.97,9129.14145040517,60.3276,60.3276,60.1938,60.2161,9129.1415
2007-12-21 10:35:00,80.98,80.99,80.96,80.98,4000.410298492153,60.2235,60.231,60.2086,60.2235,4000.4103
2007-12-21 10:40:00,80.98,81.01,80.97,80.97,4000.410298492153,60.2235,60.2458,60.2161,60.2161,4000.4103
2007-12-21 10:45:00,80.98,80.99,80.92,80.98,7795.671350907785,60.2235,60.231,60.1789,60.2235,7795.6714
2007-12-21 10:50:00,80.97,80.98,80.87,80.92,6769.925120525182,60.2161,60.2235,60.1417,60.1789,6769.9251
2007-12-21 10:55:00,80.9,80.94,80.84,80.93,3487.537183300851,60.164,60.1938,60.1194,60.1863,3487.5372
2007-12-21 11:00:00,80.92,80.98,80.91,80.98,5436.455021027798,60.1789,60.2235,60.1715,60.2235,5436.455
2007-12-21 11:05:00,80.98,81.14,80.96,81.14,5026.156528874756,60.2235,60.3425,60.2086,60.3425,5026.1565
2007-12-21 11:10:00,81.09,81.26,81.09,81.23,7590.522104831264,60.3053,60.4318,60.3053,60.4094,7590.5221
2007-12-21 11:15:00,81.25,81.55,81.25,81.55,27797.72284336855,60.4243,60.6474,60.4243,60.6474,27797.7228
2007-12-21 11:20:00,81.54,81.68,81.52,81.66,15283.61883270079,60.64,60.7441,60.6251,60.7292,15283.6188
2007-12-21 11:25:00,81.68,81.91,81.68,81.86,35798.543440352856,60.7441,60.9151,60.7441,60.878,35798.5434
2007-12-21 11:30:00,81.86,81.86,81.64,81.66,18873.7306390399,60.878,60.878,60.7144,60.7292,18873.7306
2007-12-21 11:35:00,81.67,81.72,81.61,81.71,4821.007282798236,60.7367,60.7738,60.692,60.7664,4821.0073
2007-12-21 11:40:00,81.71,81.72,81.62,81.62,4000.410298492153,60.7664,60.7738,60.6995,60.6995,4000.4103
2007-12-21 11:45:00,81.62,81.62,81.51,81.51,7487.947481793004,60.6995,60.6995,60.6177,60.6177,7487.9475
2007-12-21 11:50:00,81.51,81.56,81.41,81.56,40414.40147707457,60.6177,60.6549,60.5433,60.6549,40414.4015
2007-12-21 11:55:00,81.58,81.7,81.57,81.7,6154.47738229562,60.6697,60.759,60.6623,60.759,6154.4774
2007-12-21 12:00:00,81.7,81.76,81.68,81.72,13437.275618012103,60.759,60.8036,60.7441,60.7738,13437.2756
2007-12-21 12:05:00,81.69,81.76,81.69,81.74,2154.067083803467,60.7515,60.8036,60.7515,60.7887,2154.0671
2007-12-21 12:10:00,81.71,81.78,81.71,81.76,3590.111806339112,60.7664,60.8185,60.7664,60.8036,3590.1118
2007-12-21 12:15:00,81.76,81.78,81.71,81.78,8205.969843060826,60.8036,60.8185,60.7664,60.8185,8205.9698
2007-12-21 12:20:00,81.79,81.85,81.79,81.81,3692.686429377372,60.8259,60.8705,60.8259,60.8408,3692.6864
2007-12-21 12:25:00,81.8,81.89,81.78,81.87,11796.081649399935,60.8333,60.9003,60.8185,60.8854,11796.0816
2007-12-21 12:30:00,81.86,81.94,81.84,81.89,5641.604267104318,60.878,60.9375,60.8631,60.9003,5641.6043
2007-12-21 12:35:00,81.91,81.95,81.89,81.95,2666.9401989947687,60.9151,60.9449,60.9003,60.9449,2666.9402
2007-12-21 12:40:00,81.92,81.92,81.89,81.9,6257.0520053338805,60.9226,60.9226,60.9003,60.9077,6257.052
2007-12-21 12:45:00,81.91,81.91,81.86,81.9,12411.5293876295,60.9151,60.9151,60.878,60.9077,12411.5294
2007-12-21 12:50:00,81.89,81.95,81.89,81.94,12308.95476459124,60.9003,60.9449,60.9003,60.9375,12308.9548
2007-12-21 12:55:00,81.94,81.94,81.87,81.87,4205.559544568673,60.9375,60.9375,60.8854,60.8854,4205.5595
2007-12-21 13:00:00,81.89,81.93,81.87,81.89,4308.134167606934,60.9003,60.93,60.8854,60.9003,4308.1342
2007-12-21 13:05:00,81.91,81.92,81.89,81.92,9026.566827366907,60.9151,60.9226,60.9003,60.9226,9026.5668
2007-12-21 13:10:00,81.89,81.96,81.88,81.93,5949.328136219099,60.9003,60.9523,60.8928,60.93,5949.3281
2007-12-21 13:15:00,81.95,81.95,81.89,81.89,2154.067083803467,60.9449,60.9449,60.9003,60.9003,2154.0671
2007-12-21 13:20:00,81.89,81.91,81.87,81.9,9026.566827366907,60.9003,60.9151,60.8854,60.9077,9026.5668
2007-12-21 13:25:00,81.91,81.98,81.91,81.93,4308.134167606934,60.9151,60.9672,60.9151,60.93,4308.1342
2007-12-21 13:30:00,81.94,81.94,81.92,81.94,2872.089445071289,60.9375,60.9375,60.9226,60.9375,2872.0894
2007-12-21 13:35:00,81.93,81.93,81.92,81.92,5128.731151913016,60.93,60.93,60.9226,60.9226,5128.7312
2007-12-21 13:40:00,81.92,81.93,81.89,81.9,6975.074366601702,60.9226,60.93,60.9003,60.9077,6975.0744
2007-12-21 13:45:00,81.9,81.91,81.89,81.9,4821.007282798236,60.9077,60.9151,60.9003,60.9077,4821.0073
2007-12-21 13:50:00,81.89,81.9,81.87,81.89,7180.223612678223,60.9003,60.9077,60.8854,60.9003,7180.2236
2007-12-21 13:55:00,81.88,81.95,81.88,81.94,4513.283413683455,60.8928,60.9449,60.8928,60.9375,4513.2834
2007-12-21 14:00:00,81.93,82.04,81.89,82.04,7590.522104831264,60.93,61.0118,60.9003,61.0118,7590.5221
2007-12-21 14:05:00,82.04,82.05,82.0,82.03,6872.499743563442,61.0118,61.0193,60.9821,61.0044,6872.4997
2007-12-21 14:10:00,82.02,82.14,82.02,82.09,11078.059288132115,60.997,61.0862,60.997,61.049,11078.0593
2007-12-21 14:15:00,82.1,82.12,82.06,82.09,18771.15601600164,61.0564,61.0713,61.0267,61.049,18771.156
2007-12-21 14:20:00,82.09,82.11,82.05,82.1,17745.40978561904,61.049,61.0639,61.0193,61.0564,17745.4098
2007-12-21 14:25:00,82.11,82.15,82.11,82.14,9539.43994255821,61.0639,61.0936,61.0639,61.0862,9539.4399
2007-12-21 14:30:00,82.14,82.16,82.14,82.14,6051.902759257359,61.0862,61.1011,61.0862,61.0862,6051.9028
2007-12-21 14:35:00,82.14,82.15,82.14,82.15,8103.395220022566,61.0862,61.0936,61.0862,61.0936,8103.3952
2007-12-21 14:40:00,82.14,82.16,82.12,82.15,19796.902246384245,61.0862,61.1011,61.0713,61.0936,19796.9022
2007-12-21 14:45:00,82.15,82.25,82.15,82.22,6872.499743563442,61.0936,61.168,61.0936,61.1457,6872.4997
2007-12-21 14:50:00,82.23,82.29,82.22,82.29,8513.693712175607,61.1531,61.1977,61.1457,61.1977,8513.6937
2007-12-21 14:55:00,82.27,82.3,82.21,82.21,10872.910042055595,61.1829,61.2052,61.1383,61.1383,10872.91
2007-12-21 15:00:00,82.23,82.25,82.19,82.21,9334.29069648169,61.1531,61.168,61.1234,61.1383,9334.2907
2007-12-21 15:05:00,82.21,82.22,82.15,82.15,7282.798235716484,61.1383,61.1457,61.0936,61.0936,7282.7982
2007-12-21 15:10:00,82.15,82.15,82.14,82.15,10154.887680787771,61.0936,61.0936,61.0862,61.0936,10154.8877
2007-12-21 15:15:00,82.14,82.18,82.14,82.17,7693.096727869524,61.0862,61.1159,61.0862,61.1085,7693.0967
2007-12-21 15:20:00,82.16,82.43,82.15,82.38,20207.200738537285,61.1011,61.3019,61.0936,61.2647,20207.2007
2007-12-21 15:25:00,82.39,82.43,82.33,82.33,13642.424864088624,61.2721,61.3019,61.2275,61.2275,13642.4249
2007-12-21 15:30:00,82.35,82.38,82.23,82.23,7487.947481793004,61.2424,61.2647,61.1531,61.1531,7487.9475
2007-12-21 15:35:00,82.23,82.28,82.14,82.18,14360.447225356444,61.1531,61.1903,61.0862,61.1159,14360.4472
2007-12-21 15:40:00,82.18,82.21,82.13,82.14,22053.54395322597,61.1159,61.1383,61.0788,61.0862,22053.544
2007-12-21 15:45:00,82.15,82.22,82.13,82.15,19796.902246384245,61.0936,61.1457,61.0788,61.0936,19796.9022
2007-12-21 15:50:00,82.15,82.18,82.09,82.14,26156.528874756383,61.0936,61.1159,61.049,61.0862,26156.5289
2007-12-21 15:55:00,82.15,82.31,82.14,82.27,29438.916811980715,61.0936,61.2126,61.0862,61.1829,29438.9168
2007-12-24 09:30:00,81.9,82.14,81.61,81.72,27079.70048210073,60.9077,61.0862,60.692,60.7738,27079.7005
2007-12-24 09:35:00,81.76,82.02,81.76,81.92,8513.693712175607,60.8036,60.997,60.8036,60.9226,8513.6937
2007-12-24 09:40:00,81.95,81.95,81.6,81.65,7898.245973946045,60.9449,60.9449,60.6846,60.7218,7898.246
2007-12-24 09:45:00,81.68,82.0,81.67,81.86,9026.566827366907,60.7441,60.9821,60.7367,60.878,9026.5668
2007-12-24 09:50:00,81.88,82.13,81.72,82.13,18771.15601600164,60.8928,61.0788,60.7738,61.0788,18771.156
2007-12-24 09:55:00,82.11,82.38,82.11,82.36,10667.760795979077,61.0639,61.2647,61.0639,61.2498,10667.7608
2007-12-24 10:00:00,82.32,82.45,82.24,82.42,8821.417581290389,61.2201,61.3167,61.1606,61.2944,8821.4176
2007-12-24 10:05:00,82.34,82.5,82.34,82.42,7795.671350907785,61.2349,61.3539,61.2349,61.2944,7795.6714
2007-12-24 10:10:00,82.38,82.38,82.2,82.23,9436.86531951995,61.2647,61.2647,61.1308,61.1531,9436.8653
2007-12-24 10:15:00,82.2,82.48,82.18,82.43,26259.103497794644,61.1308,61.339,61.1159,61.3019,26259.1035
2007-12-24 10:20:00,82.36,82.49,82.28,82.32,9539.43994255821,61.2498,61.3465,61.1903,61.2201,9539.4399
2007-12-24 10:25:00,82.38,82.48,82.23,82.23,8205.969843060826,61.2647,61.339,61.1531,61.1531,8205.9698
2007-12-24 10:30:00,82.3,82.33,82.19,82.19,13129.551748897322,61.2052,61.2275,61.1234,61.1234,13129.5517
2007-12-24 10:35:00,82.18,82.33,82.14,82.14,19899.476869422502,61.1159,61.2275,61.0862,61.0862,19899.4769
2007-12-24 10:40:00,82.14,82.21,82.14,82.16,11796.081649399935,61.0862,61.1383,61.0862,61.1011,11796.0816
2007-12-24 10:45:00,82.16,82.31,82.16,82.2,10872.910042055595,61.1011,61.2126,61.1011,61.1308,10872.91
2007-12-24 10:50:00,82.21,82.24,82.15,82.23,18258.28290081034,61.1383,61.1606,61.0936,61.1531,18258.2829
2007-12-24 10:55:00,82.18,82.34,82.18,82.32,10052.313057749512,61.1159,61.2349,61.1159,61.2201,10052.3131
2007-12-24 11:00:00,82.33,82.33,82.27,82.27,2051.4924607652065,61.2275,61.2275,61.1829,61.1829,2051.4925
2007-12-24 11:05:00,82.29,82.29,82.22,82.23,4000.410298492153,61.1977,61.1977,61.1457,61.1531,4000.4103
2007-12-24 11:10:00,82.23,82.24,82.17,82.2,8411.119089137346,61.1531,61.1606,61.1085,61.1308,8411.1191
2007-12-24 11:15:00,82.2,82.22,82.18,82.2,3282.3879372243305,61.1308,61.1457,61.1159,61.1308,3282.3879
2007-12-24 11:20:00,82.22,82.23,82.15,82.22,5436.455021027798,61.1457,61.1531,61.0936,61.1457,5436.455
2007-12-24 11:25:00,82.23,82.29,82.21,82.29,3692.686429377372,61.1531,61.1977,61.1383,61.1977,3692.6864
2007-12-24 11:30:00,82.28,82.3,82.24,82.28,2769.514822033029,61.1903,61.2052,61.1606,61.1903,2769.5148
2007-12-24 11:35:00,82.28,82.35,82.28,82.31,5026.156528874756,61.1903,61.2424,61.1903,61.2126,5026.1565
2007-12-24 11:40:00,82.31,82.35,82.31,82.33,4923.581905836496,61.2126,61.2424,61.2126,61.2275,4923.5819
2007-12-24 11:45:00,82.33,82.33,82.28,82.31,9026.566827366907,61.2275,61.2275,61.1903,61.2126,9026.5668
2007-12-24 11:50:00,82.3,82.36,82.28,82.33,5539.029644066058,61.2052,61.2498,61.1903,61.2275,5539.0296
2007-12-24 11:55:00,82.34,82.34,82.33,82.33,2769.514822033029,61.2349,61.2349,61.2275,61.2275,2769.5148
2007-12-24 12:00:00,82.33,82.34,82.33,82.33,6154.47738229562,61.2275,61.2349,61.2275,61.2275,6154.4774
2007-12-24 12:05:00,82.33,82.34,82.29,82.33,10360.036926864292,61.2275,61.2349,61.1977,61.2275,10360.0369
2007-12-24 12:10:00,82.33,82.36,82.3,82.33,9642.014565596472,61.2275,61.2498,61.2052,61.2275,9642.0146
2007-12-24 12:15:00,82.32,82.37,82.31,82.34,4102.984921530413,61.2201,61.2572,61.2126,61.2349,4102.9849
2007-12-24 12:20:00,82.32,82.36,82.32,82.34,3384.962560262591,61.2201,61.2498,61.2201,61.2349,3384.9626
2007-12-24 12:25:00,82.36,82.48,82.35,82.44,6564.775874448661,61.2498,61.339,61.2424,61.3093,6564.7759
2007-12-24 12:30:00,82.46,82.52,82.4,82.41,5436.455021027798,61.3242,61.3688,61.2796,61.287,5436.455
2007-12-24 12:35:00,82.39,82.41,82.39,82.39,3077.2386911478097,61.2721,61.287,61.2721,61.2721,3077.2387
2007-12-24 12:40:00,82.41,82.48,82.38,82.48,4718.432659759975,61.287,61.339,61.2647,61.339,4718.4327
2007-12-24 12:45:00,82.47,82.5,82.4,82.48,12103.80551851472,61.3316,61.3539,61.2796,61.339,12103.8055
2007-12-24 12:50:00,82.51,82.54,82.38,82.38,6975.074366601702,61.3614,61.3837,61.2647,61.2647,6975.0744
2007-12-24 12:55:00,82.38,82.45,82.37,82.45,8923.992204328648,61.2647,61.3167,61.2572,61.3167,8923.9922
2007-12-24 13:00:00,82.4,82.4,82.4,82.4,102.57462303826031,61.2796,61.2796,61.2796,61.2796,102.5746
2007-12-24 13:05:00,82.43,82.43,82.43,82.43,10975.484665093856,61.3019,61.3019,61.3019,61.3019,10975.4847
2007-12-24 13:10:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 13:15:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 13:20:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 13:25:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 13:30:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 13:35:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 13:40:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 13:45:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 13:50:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 13:55:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 14:00:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 14:05:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 14:10:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 14:15:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 14:20:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 14:25:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 14:30:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 14:35:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 14:40:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 14:45:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 14:50:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 14:55:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 15:00:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 15:05:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 15:10:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 15:15:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 15:20:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 15:25:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 15:30:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 15:35:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 15:40:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 15:45:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 15:50:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-24 15:55:00,82.43,82.43,82.43,82.43,0.0,61.3019,61.3019,61.3019,61.3019,0.0
2007-12-26 09:30:00,81.46,82.33,81.46,81.83,12924.402502820802,60.5805,61.2275,60.5805,60.8557,12924.4025
2007-12-26 09:35:00,81.87,82.06,81.79,81.92,9744.58918863473,60.8854,61.0267,60.8259,60.9226,9744.5892
2007-12-26 09:40:00,81.92,82.03,81.82,82.01,5949.328136219099,60.9226,61.0044,60.8482,60.9895,5949.3281
2007-12-26 09:45:00,82.0,82.0,81.89,81.9,9231.71607344343,60.9821,60.9821,60.9003,60.9077,9231.7161
2007-12-26 09:50:00,81.93,82.03,81.89,82.02,1846.343214688686,60.93,61.0044,60.9003,60.997,1846.3432
2007-12-26 09:55:00,82.0,82.04,81.96,81.98,2461.790952918248,60.9821,61.0118,60.9523,60.9672,2461.791
2007-12-26 10:00:00,82.01,82.02,81.94,82.0,3077.2386911478097,60.9895,60.997,60.9375,60.9821,3077.2387
2007-12-26 10:05:00,81.96,82.01,81.96,81.97,4308.134167606934,60.9523,60.9895,60.9523,60.9598,4308.1342
2007-12-26 10:10:00,81.98,82.03,81.96,81.99,2461.790952918248,60.9672,61.0044,60.9523,60.9746,2461.791
2007-12-26 10:15:00,82.0,82.04,82.0,82.04,2769.514822033029,60.9821,61.0118,60.9821,61.0118,2769.5148
2007-12-26 10:20:00,82.04,82.04,82.0,82.04,4718.432659759975,61.0118,61.0118,60.9821,61.0118,4718.4327
2007-12-26 10:25:00,82.04,82.19,82.03,82.19,7795.671350907785,61.0118,61.1234,61.0044,61.1234,7795.6714
2007-12-26 10:30:00,82.15,82.17,82.15,82.17,1641.1939686121652,61.0936,61.1085,61.0936,61.1085,1641.194
2007-12-26 10:35:00,82.16,82.27,82.15,82.26,2461.790952918248,61.1011,61.1829,61.0936,61.1754,2461.791
2007-12-26 10:40:00,82.27,82.32,82.26,82.27,4718.432659759975,61.1829,61.2201,61.1754,61.1829,4718.4327
2007-12-26 10:45:00,82.29,82.3,82.23,82.23,3282.3879372243305,61.1977,61.2052,61.1531,61.1531,3282.3879
2007-12-26 10:50:00,82.25,82.25,82.21,82.24,2359.216329879988,61.168,61.168,61.1383,61.1606,2359.2163
2007-12-26 10:55:00,82.21,82.22,82.16,82.19,2666.9401989947687,61.1383,61.1457,61.1011,61.1234,2666.9402
2007-12-26 11:00:00,82.2,82.2,82.12,82.12,1436.0447225356447,61.1308,61.1308,61.0713,61.0713,1436.0447
2007-12-26 11:05:00,82.15,82.19,82.12,82.19,2154.067083803467,61.0936,61.1234,61.0713,61.1234,2154.0671
2007-12-26 11:10:00,82.17,82.19,82.12,82.15,2359.216329879988,61.1085,61.1234,61.0713,61.0936,2359.2163
2007-12-26 11:15:00,82.14,82.18,82.14,82.16,4000.410298492153,61.0862,61.1159,61.0862,61.1011,4000.4103
2007-12-26 11:20:00,82.15,82.16,82.14,82.15,2666.9401989947687,61.0936,61.1011,61.0862,61.0936,2666.9402
2007-12-26 11:25:00,82.14,82.14,82.06,82.06,2256.6417068417272,61.0862,61.0862,61.0267,61.0267,2256.6417
2007-12-26 11:30:00,82.04,82.13,82.03,82.13,3384.962560262591,61.0118,61.0788,61.0044,61.0788,3384.9626
2007-12-26 11:35:00,82.13,82.13,82.05,82.08,1333.4700994973844,61.0788,61.0788,61.0193,61.0416,1333.4701
2007-12-26 11:40:00,82.08,82.09,82.06,82.08,1025.7462303826032,61.0416,61.049,61.0267,61.0416,1025.7462
2007-12-26 11:45:00,82.08,82.1,82.06,82.08,4102.984921530413,61.0416,61.0564,61.0267,61.0416,4102.9849
2007-12-26 11:50:00,82.07,82.12,82.07,82.12,3692.686429377372,61.0341,61.0713,61.0341,61.0713,3692.6864
2007-12-26 11:55:00,82.09,82.11,82.06,82.06,4308.134167606934,61.049,61.0639,61.0267,61.0267,4308.1342
2007-12-26 12:00:00,82.09,82.1,82.07,82.1,2974.6640681095496,61.049,61.0564,61.0341,61.0564,2974.6641
2007-12-26 12:05:00,82.1,82.1,82.09,82.09,2154.067083803467,61.0564,61.0564,61.049,61.049,2154.0671
2007-12-26 12:10:00,82.09,82.11,82.06,82.06,1641.1939686121652,61.049,61.0639,61.0267,61.0267,1641.194
2007-12-26 12:15:00,82.06,82.1,82.06,82.06,1743.7685916504256,61.0267,61.0564,61.0267,61.0267,1743.7686
2007-12-26 12:20:00,82.09,82.1,82.06,82.09,1538.6193455739049,61.049,61.0564,61.0267,61.049,1538.6193
2007-12-26 12:25:00,82.1,82.14,82.06,82.12,6872.499743563442,61.0564,61.0862,61.0267,61.0713,6872.4997
2007-12-26 12:30:00,82.13,82.14,82.11,82.11,2461.790952918248,61.0788,61.0862,61.0639,61.0639,2461.791
2007-12-26 12:35:00,82.11,82.12,82.07,82.11,2666.9401989947687,61.0639,61.0713,61.0341,61.0639,2666.9402
2007-12-26 12:40:00,82.14,82.14,82.06,82.06,2051.4924607652065,61.0862,61.0862,61.0267,61.0267,2051.4925
2007-12-26 12:45:00,82.06,82.1,82.06,82.1,1128.3208534208636,61.0267,61.0564,61.0267,61.0564,1128.3209
2007-12-26 12:50:00,82.1,82.16,82.07,82.13,5026.156528874756,61.0564,61.1011,61.0341,61.0788,5026.1565
2007-12-26 12:55:00,82.1,82.22,82.09,82.21,5128.731151913016,61.0564,61.1457,61.049,61.1383,5128.7312
2007-12-26 13:00:00,82.19,82.24,82.16,82.17,2564.365575956508,61.1234,61.1606,61.1011,61.1085,2564.3656
2007-12-26 13:05:00,82.17,82.24,82.16,82.18,3179.8133141860703,61.1085,61.1606,61.1011,61.1159,3179.8133
2007-12-26 13:10:00,82.2,82.26,82.17,82.23,2769.514822033029,61.1308,61.1754,61.1085,61.1531,2769.5148
2007-12-26 13:15:00,82.24,82.25,82.15,82.15,2051.4924607652065,61.1606,61.168,61.0936,61.0936,2051.4925
2007-12-26 13:20:00,82.15,82.16,82.12,82.12,1436.0447225356447,61.0936,61.1011,61.0713,61.0713,1436.0447
2007-12-26 13:25:00,82.13,82.15,82.12,82.12,2359.216329879988,61.0788,61.0936,61.0713,61.0713,2359.2163
2007-12-26 13:30:00,82.14,82.19,82.13,82.17,1333.4700994973844,61.0862,61.1234,61.0788,61.1085,1333.4701
2007-12-26 13:35:00,82.18,82.18,82.12,82.12,2256.6417068417272,61.1159,61.1159,61.0713,61.0713,2256.6417
2007-12-26 13:40:00,82.12,82.15,82.09,82.14,2051.4924607652065,61.0713,61.0936,61.049,61.0862,2051.4925
2007-12-26 13:45:00,82.15,82.21,82.15,82.16,4410.708790645194,61.0936,61.1383,61.0936,61.1011,4410.7088
2007-12-26 13:50:00,82.22,82.28,82.16,82.24,5641.604267104318,61.1457,61.1903,61.1011,61.1606,5641.6043
2007-12-26 13:55:00,82.26,82.26,82.22,82.23,2666.9401989947687,61.1754,61.1754,61.1457,61.1531,2666.9402
2007-12-26 14:00:00,82.24,82.25,82.22,82.22,3179.8133141860703,61.1606,61.168,61.1457,61.1457,3179.8133
2007-12-26 14:05:00,82.2,82.22,82.17,82.18,1436.0447225356447,61.1308,61.1457,61.1085,61.1159,1436.0447
2007-12-26 14:10:00,82.19,82.19,82.17,82.17,1025.7462303826032,61.1234,61.1234,61.1085,61.1085,1025.7462
2007-12-26 14:15:00,82.17,82.21,82.13,82.16,2769.514822033029,61.1085,61.1383,61.0788,61.1011,2769.5148
2007-12-26 14:20:00,82.16,82.19,82.15,82.15,1333.4700994973844,61.1011,61.1234,61.0936,61.0936,1333.4701
2007-12-26 14:25:00,82.15,82.2,82.15,82.19,6667.350497486921,61.0936,61.1308,61.0936,61.1234,6667.3505
2007-12-26 14:30:00,82.18,82.22,82.16,82.2,1641.1939686121652,61.1159,61.1457,61.1011,61.1308,1641.194
2007-12-26 14:35:00,82.21,82.21,82.14,82.14,2051.4924607652065,61.1383,61.1383,61.0862,61.0862,2051.4925
2007-12-26 14:40:00,82.11,82.15,82.09,82.14,1948.9178377269463,61.0639,61.0936,61.049,61.0862,1948.9178
2007-12-26 14:45:00,82.14,82.15,82.13,82.15,1333.4700994973844,61.0862,61.0936,61.0788,61.0936,1333.4701
2007-12-26 14:50:00,82.15,82.2,82.14,82.17,3282.3879372243305,61.0936,61.1308,61.0862,61.1085,3282.3879
2007-12-26 14:55:00,82.17,82.19,82.15,82.15,1436.0447225356447,61.1085,61.1234,61.0936,61.0936,1436.0447
2007-12-26 15:00:00,82.15,82.16,82.08,82.15,6564.775874448661,61.0936,61.1011,61.0416,61.0936,6564.7759
2007-12-26 15:05:00,82.15,82.15,82.1,82.1,2461.790952918248,61.0936,61.0936,61.0564,61.0564,2461.791
2007-12-26 15:10:00,82.1,82.13,82.07,82.07,1641.1939686121652,61.0564,61.0788,61.0341,61.0341,1641.194
2007-12-26 15:15:00,82.09,82.15,82.06,82.15,6154.47738229562,61.049,61.0936,61.0267,61.0936,6154.4774
2007-12-26 15:20:00,82.15,82.2,82.14,82.15,2974.6640681095496,61.0936,61.1308,61.0862,61.0936,2974.6641
2007-12-26 15:25:00,82.15,82.16,82.11,82.13,4410.708790645194,61.0936,61.1011,61.0639,61.0788,4410.7088
2007-12-26 15:30:00,82.15,82.17,82.13,82.15,5539.029644066058,61.0936,61.1085,61.0788,61.0936,5539.0296
2007-12-26 15:35:00,82.15,82.17,82.14,82.15,3692.686429377372,61.0936,61.1085,61.0862,61.0936,3692.6864
2007-12-26 15:40:00,82.15,82.21,82.14,82.19,5949.328136219099,61.0936,61.1383,61.0862,61.1234,5949.3281
2007-12-26 15:45:00,82.2,82.33,82.19,82.33,8103.395220022566,61.1308,61.2275,61.1234,61.2275,8103.3952
2007-12-26 15:50:00,82.32,82.37,82.23,82.23,12411.5293876295,61.2201,61.2572,61.1531,61.1531,12411.5294
2007-12-26 15:55:00,82.23,82.25,82.2,82.2,20617.49923069033,61.1531,61.168,61.1308,61.1308,20617.4992
2007-12-27 09:30:00,82.09,82.27,82.03,82.14,7077.648989639963,61.049,61.1829,61.0044,61.0862,7077.649
2007-12-27 09:35:00,82.14,82.14,81.79,81.8,14257.872602318186,61.0862,61.0862,60.8259,60.8333,14257.8726
2007-12-27 09:40:00,81.8,81.82,81.68,81.8,14360.447225356444,60.8333,60.8482,60.7441,60.8333,14360.4472
2007-12-27 09:45:00,81.8,81.88,81.78,81.79,7487.947481793004,60.8333,60.8928,60.8185,60.8259,7487.9475
2007-12-27 09:50:00,81.79,81.89,81.79,81.84,3487.537183300851,60.8259,60.9003,60.8259,60.8631,3487.5372
2007-12-27 09:55:00,81.84,81.91,81.82,81.84,6154.47738229562,60.8631,60.9151,60.8482,60.8631,6154.4774
2007-12-27 10:00:00,81.88,82.03,81.84,82.03,14975.894963586008,60.8928,61.0044,60.8631,61.0044,14975.895
2007-12-27 10:05:00,82.03,82.07,81.99,82.07,5539.029644066058,61.0044,61.0341,60.9746,61.0341,5539.0296
2007-12-27 10:10:00,82.06,82.06,82.03,82.03,1846.343214688686,61.0267,61.0267,61.0044,61.0044,1846.3432
2007-12-27 10:15:00,82.06,82.07,82.04,82.07,3487.537183300851,61.0267,61.0341,61.0118,61.0341,3487.5372
2007-12-27 10:20:00,82.06,82.17,82.05,82.16,4923.581905836496,61.0267,61.1085,61.0193,61.1011,4923.5819
2007-12-27 10:25:00,82.18,82.36,82.18,82.24,10667.760795979077,61.1159,61.2498,61.1159,61.1606,10667.7608
2007-12-27 10:30:00,82.24,82.24,82.2,82.21,7385.372858754744,61.1606,61.1606,61.1308,61.1383,7385.3729
2007-12-27 10:35:00,82.21,82.23,82.05,82.06,9129.14145040517,61.1383,61.1531,61.0193,61.0267,9129.1415
2007-12-27 10:40:00,82.07,82.07,81.98,81.99,4102.984921530413,61.0341,61.0341,60.9672,60.9746,4102.9849
2007-12-27 10:45:00,81.98,82.0,81.94,81.94,5333.880397989537,60.9672,60.9821,60.9375,60.9375,5333.8804
2007-12-27 10:50:00,81.96,81.97,81.89,81.93,7180.223612678223,60.9523,60.9598,60.9003,60.93,7180.2236
2007-12-27 10:55:00,81.93,81.94,81.89,81.93,6564.775874448661,60.93,60.9375,60.9003,60.93,6564.7759
2007-12-27 11:00:00,81.94,82.01,81.94,81.99,2461.790952918248,60.9375,60.9895,60.9375,60.9746,2461.791
2007-12-27 11:05:00,82.0,82.0,81.93,81.93,4410.708790645194,60.9821,60.9821,60.93,60.93,4410.7088
2007-12-27 11:10:00,81.93,82.19,81.91,82.19,6359.626628372141,60.93,61.1234,60.9151,61.1234,6359.6266
2007-12-27 11:15:00,82.2,82.2,82.14,82.15,5539.029644066058,61.1308,61.1308,61.0862,61.0936,5539.0296
2007-12-27 11:20:00,82.15,82.19,82.14,82.15,2974.6640681095496,61.0936,61.1234,61.0862,61.0936,2974.6641
2007-12-27 11:25:00,82.13,82.18,82.13,82.17,4821.007282798236,61.0788,61.1159,61.0788,61.1085,4821.0073
2007-12-27 11:30:00,82.18,82.18,82.15,82.18,3897.8356754538927,61.1159,61.1159,61.0936,61.1159,3897.8357
2007-12-27 11:35:00,82.18,82.21,82.15,82.16,6872.499743563442,61.1159,61.1383,61.0936,61.1011,6872.4997
2007-12-27 11:40:00,82.16,82.16,82.14,82.14,8513.693712175607,61.1011,61.1011,61.0862,61.0862,8513.6937
2007-12-27 11:45:00,82.13,82.14,82.1,82.12,3077.2386911478097,61.0788,61.0862,61.0564,61.0713,3077.2387
2007-12-27 11:50:00,82.1,82.15,82.1,82.13,3897.8356754538927,61.0564,61.0936,61.0564,61.0788,3897.8357
2007-12-27 11:55:00,82.13,82.15,82.11,82.15,3077.2386911478097,61.0788,61.0936,61.0639,61.0936,3077.2387
2007-12-27 12:00:00,82.15,82.21,82.13,82.13,3795.261052415632,61.0936,61.1383,61.0788,61.0788,3795.2611
2007-12-27 12:05:00,82.15,82.15,82.06,82.1,5333.880397989537,61.0936,61.0936,61.0267,61.0564,5333.8804
2007-12-27 12:10:00,82.09,82.09,82.0,82.01,4615.858036721715,61.049,61.049,60.9821,60.9895,4615.858
2007-12-27 12:15:00,82.03,82.03,81.93,81.97,3795.261052415632,61.0044,61.0044,60.93,60.9598,3795.2611
2007-12-27 12:20:00,81.99,81.99,81.94,81.96,4205.559544568673,60.9746,60.9746,60.9375,60.9523,4205.5595
2007-12-27 12:25:00,81.96,82.05,81.91,82.04,11488.357780285158,60.9523,61.0193,60.9151,61.0118,11488.3578
2007-12-27 12:30:00,82.02,82.03,81.98,82.0,4205.559544568673,60.997,61.0044,60.9672,60.9821,4205.5595
2007-12-27 12:35:00,82.0,82.03,81.98,81.98,9539.43994255821,60.9821,61.0044,60.9672,60.9672,9539.4399
2007-12-27 12:40:00,81.98,81.99,81.93,81.98,5744.178890142579,60.9672,60.9746,60.93,60.9672,5744.1789
2007-12-27 12:45:00,81.98,81.99,81.92,81.98,4205.559544568673,60.9672,60.9746,60.9226,60.9672,4205.5595
2007-12-27 12:50:00,81.99,81.99,81.96,81.97,6667.350497486921,60.9746,60.9746,60.9523,60.9598,6667.3505
2007-12-27 12:55:00,81.97,81.98,81.96,81.97,3692.686429377372,60.9598,60.9672,60.9523,60.9598,3692.6864
2007-12-27 13:00:00,81.97,82.07,81.96,82.06,5539.029644066058,60.9598,61.0341,60.9523,61.0267,5539.0296
2007-12-27 13:05:00,82.07,82.11,82.01,82.11,6769.925120525182,61.0341,61.0639,60.9895,61.0639,6769.9251
2007-12-27 13:10:00,82.13,82.14,82.1,82.11,5128.731151913016,61.0788,61.0862,61.0564,61.0639,5128.7312
2007-12-27 13:15:00,82.12,82.12,82.04,82.06,5744.178890142579,61.0713,61.0713,61.0118,61.0267,5744.1789
2007-12-27 13:20:00,82.07,82.1,82.0,82.1,5949.328136219099,61.0341,61.0564,60.9821,61.0564,5949.3281
2007-12-27 13:25:00,82.1,82.21,82.1,82.18,4718.432659759975,61.0564,61.1383,61.0564,61.1159,4718.4327
2007-12-27 13:30:00,82.17,82.21,82.17,82.17,3077.2386911478097,61.1085,61.1383,61.1085,61.1085,3077.2387
2007-12-27 13:35:00,82.18,82.19,82.14,82.14,4000.410298492153,61.1159,61.1234,61.0862,61.0862,4000.4103
2007-12-27 13:40:00,82.15,82.19,82.11,82.17,8205.969843060826,61.0936,61.1234,61.0639,61.1085,8205.9698
2007-12-27 13:45:00,82.18,82.18,82.15,82.18,5231.305774951277,61.1159,61.1159,61.0936,61.1159,5231.3058
2007-12-27 13:50:00,82.18,82.19,82.15,82.17,4308.134167606934,61.1159,61.1234,61.0936,61.1085,4308.1342
2007-12-27 13:55:00,82.17,82.25,82.17,82.25,6667.350497486921,61.1085,61.168,61.1085,61.168,6667.3505
2007-12-27 14:00:00,82.23,82.26,82.18,82.22,5539.029644066058,61.1531,61.1754,61.1159,61.1457,5539.0296
2007-12-27 14:05:00,82.23,82.28,82.23,82.27,7077.648989639963,61.1531,61.1903,61.1531,61.1829,7077.649
2007-12-27 14:10:00,82.27,82.28,82.16,82.17,5641.604267104318,61.1829,61.1903,61.1011,61.1085,5641.6043
2007-12-27 14:15:00,82.17,82.17,82.14,82.14,3282.3879372243305,61.1085,61.1085,61.0862,61.0862,3282.3879
2007-12-27 14:20:00,82.13,82.26,82.12,82.26,7385.372858754744,61.0788,61.1754,61.0713,61.1754,7385.3729
2007-12-27 14:25:00,82.27,82.4,82.25,82.3,22258.69319930249,61.1829,61.2796,61.168,61.2052,22258.6932
2007-12-27 14:30:00,82.31,82.36,82.3,82.32,10360.036926864292,61.2126,61.2498,61.2052,61.2201,10360.0369
2007-12-27 14:35:00,82.31,82.31,82.29,82.3,8308.544466099087,61.2126,61.2126,61.1977,61.2052,8308.5445
2007-12-27 14:40:00,82.3,82.34,82.24,82.33,28002.87208944507,61.2052,61.2349,61.1606,61.2275,28002.8721
2007-12-27 14:45:00,82.33,82.47,82.33,82.46,11180.633911170376,61.2275,61.3316,61.2275,61.3242,11180.6339
2007-12-27 14:50:00,82.45,82.49,82.45,82.45,10667.760795979077,61.3167,61.3465,61.3167,61.3167,10667.7608
2007-12-27 14:55:00,82.47,82.47,82.36,82.39,11488.357780285158,61.3316,61.3316,61.2498,61.2721,11488.3578
2007-12-27 15:00:00,82.38,82.48,82.37,82.46,13232.126371935585,61.2647,61.339,61.2572,61.3242,13232.1264
2007-12-27 15:05:00,82.45,82.52,82.45,82.49,11590.932403323415,61.3167,61.3688,61.3167,61.3465,11590.9324
2007-12-27 15:10:00,82.49,82.54,82.49,82.51,12308.95476459124,61.3465,61.3837,61.3465,61.3614,12308.9548
2007-12-27 15:15:00,82.52,82.55,82.51,82.55,9334.29069648169,61.3688,61.3911,61.3614,61.3911,9334.2907
2007-12-27 15:20:00,82.56,82.65,82.55,82.58,17745.40978561904,61.3985,61.4655,61.3911,61.4134,17745.4098
2007-12-27 15:25:00,82.59,82.76,82.59,82.66,25028.20802133552,61.4209,61.5473,61.4209,61.4729,25028.208
2007-12-27 15:30:00,82.65,82.69,82.55,82.61,29951.789927172016,61.4655,61.4952,61.3911,61.4357,29951.7899
2007-12-27 15:35:00,82.62,82.63,82.56,82.58,22771.5663144938,61.4432,61.4506,61.3985,61.4134,22771.5663
2007-12-27 15:40:00,82.59,82.63,82.54,82.59,33234.17786439635,61.4209,61.4506,61.3837,61.4209,33234.1779
2007-12-27 15:45:00,82.59,82.62,82.57,82.62,40824.699969227615,61.4209,61.4432,61.406,61.4432,40824.7
2007-12-27 15:50:00,82.61,82.69,82.59,82.68,60826.75146168838,61.4357,61.4952,61.4209,61.4878,60826.7515
2007-12-27 15:55:00,82.68,82.7,82.56,82.7,93342.9069648169,61.4878,61.5027,61.3985,61.5027,93342.907
2007-12-28 09:30:00,82.87,82.93,82.55,82.63,29644.06605805724,61.6291,61.6737,61.3911,61.4506,29644.0661
2007-12-28 09:35:00,82.63,82.73,82.48,82.58,21848.39470714945,61.4506,61.525,61.339,61.4134,21848.3947
2007-12-28 09:40:00,82.58,82.69,82.5,82.68,11180.633911170376,61.4134,61.4952,61.3539,61.4878,11180.6339
2007-12-28 09:45:00,82.72,82.92,82.72,82.87,15591.34270181557,61.5175,61.6663,61.5175,61.6291,15591.3427
2007-12-28 09:50:00,82.86,82.89,82.75,82.79,20617.49923069033,61.6216,61.644,61.5398,61.5696,20617.4992
2007-12-28 09:55:00,82.79,82.92,82.79,82.87,13744.999487126885,61.5696,61.6663,61.5696,61.6291,13744.9995
2007-12-28 10:00:00,82.87,82.93,82.8,82.8,14463.021848394706,61.6291,61.6737,61.577,61.577,14463.0218
2007-12-28 10:05:00,82.81,82.85,82.54,82.66,23181.86480664684,61.5845,61.6142,61.3837,61.4729,23181.8648
2007-12-28 10:10:00,82.66,82.76,82.62,82.73,5436.455021027798,61.4729,61.5473,61.4432,61.525,5436.455
2007-12-28 10:15:00,82.7,82.78,82.62,82.78,6872.499743563442,61.5027,61.5622,61.4432,61.5622,6872.4997
2007-12-28 10:20:00,82.79,82.85,82.79,82.82,2666.9401989947687,61.5696,61.6142,61.5696,61.5919,2666.9402
2007-12-28 10:25:00,82.82,82.83,82.82,82.83,1538.6193455739049,61.5919,61.5993,61.5919,61.5993,1538.6193
2007-12-28 10:30:00,82.84,82.94,82.83,82.87,14463.021848394706,61.6068,61.6811,61.5993,61.6291,14463.0218
2007-12-28 10:35:00,82.87,82.87,82.87,82.87,0.0,61.6291,61.6291,61.6291,61.6291,0.0
2007-12-28 10:40:00,82.87,82.87,82.87,82.87,0.0,61.6291,61.6291,61.6291,61.6291,0.0
2007-12-28 10:45:00,82.87,82.87,82.87,82.87,0.0,61.6291,61.6291,61.6291,61.6291,0.0
2007-12-28 10:50:00,82.87,82.87,82.87,82.87,0.0,61.6291,61.6291,61.6291,61.6291,0.0
2007-12-28 10:55:00,82.79,82.8,82.79,82.79,1025.7462303826032,61.5696,61.577,61.5696,61.5696,1025.7462
2007-12-28 11:00:00,82.78,82.83,82.76,82.82,12924.402502820802,61.5622,61.5993,61.5473,61.5919,12924.4025
2007-12-28 11:05:00,82.82,82.91,82.82,82.87,13026.977125859064,61.5919,61.6588,61.5919,61.6291,13026.9771
2007-12-28 11:10:00,82.87,82.89,82.82,82.89,12001.23089547646,61.6291,61.644,61.5919,61.644,12001.2309
2007-12-28 11:15:00,82.91,82.95,82.91,82.95,5436.455021027798,61.6588,61.6886,61.6588,61.6886,5436.455
2007-12-28 11:20:00,82.94,82.95,82.9,82.9,10770.335419017334,61.6811,61.6886,61.6514,61.6514,10770.3354
2007-12-28 11:25:00,82.91,83.21,82.91,83.2,49440.96830444148,61.6588,61.8819,61.6588,61.8745,49440.9683
2007-12-28 11:30:00,83.2,83.31,83.19,83.28,13232.126371935585,61.8745,61.9563,61.8671,61.934,13232.1264
2007-12-28 11:35:00,83.31,83.39,83.29,83.32,11283.208534208636,61.9563,62.0158,61.9414,61.9637,11283.2085
2007-12-28 11:40:00,83.31,83.32,83.28,83.31,3384.962560262591,61.9563,61.9637,61.934,61.9563,3384.9626
2007-12-28 11:45:00,83.31,83.31,83.25,83.27,4718.432659759975,61.9563,61.9563,61.9117,61.9266,4718.4327
2007-12-28 11:50:00,83.26,83.26,83.11,83.15,4923.581905836496,61.9191,61.9191,61.8076,61.8373,4923.5819
2007-12-28 11:55:00,83.18,83.18,82.91,82.93,7693.096727869524,61.8596,61.8596,61.6588,61.6737,7693.0967
2007-12-28 12:00:00,82.93,83.0,82.92,83.0,7590.522104831264,61.6737,61.7258,61.6663,61.7258,7590.5221
2007-12-28 12:05:00,82.99,83.03,82.94,83.01,17642.835162580777,61.7183,61.7481,61.6811,61.7332,17642.8352
2007-12-28 12:10:00,83.03,83.03,82.92,82.93,7282.798235716484,61.7481,61.7481,61.6663,61.6737,7282.7982
2007-12-28 12:15:00,82.93,82.94,82.87,82.91,11180.633911170376,61.6737,61.6811,61.6291,61.6588,11180.6339
2007-12-28 12:20:00,82.88,82.9,82.82,82.82,5539.029644066058,61.6365,61.6514,61.5919,61.5919,5539.0296
2007-12-28 12:25:00,82.82,82.82,82.68,82.7,12206.38014155298,61.5919,61.5919,61.4878,61.5027,12206.3801
2007-12-28 12:30:00,82.7,82.8,82.7,82.8,6051.902759257359,61.5027,61.577,61.5027,61.577,6051.9028
2007-12-28 12:35:00,82.79,82.79,82.75,82.76,5641.604267104318,61.5696,61.5696,61.5398,61.5473,5641.6043
2007-12-28 12:40:00,82.77,82.78,82.7,82.7,2974.6640681095496,61.5547,61.5622,61.5027,61.5027,2974.6641
2007-12-28 12:45:00,82.71,82.75,82.67,82.67,8103.395220022566,61.5101,61.5398,61.4803,61.4803,8103.3952
2007-12-28 12:50:00,82.67,82.68,82.58,82.58,5333.880397989537,61.4803,61.4878,61.4134,61.4134,5333.8804
2007-12-28 12:55:00,82.58,82.6,82.54,82.58,7077.648989639963,61.4134,61.4283,61.3837,61.4134,7077.649
2007-12-28 13:00:00,82.58,82.62,82.55,82.6,6462.201251410401,61.4134,61.4432,61.3911,61.4283,6462.2013
2007-12-28 13:05:00,82.61,82.65,82.6,82.65,4923.581905836496,61.4357,61.4655,61.4283,61.4655,4923.5819
2007-12-28 13:10:00,82.66,82.7,82.64,82.64,6051.902759257359,61.4729,61.5027,61.458,61.458,6051.9028
2007-12-28 13:15:00,82.63,82.65,82.56,82.58,5128.731151913016,61.4506,61.4655,61.3985,61.4134,5128.7312
2007-12-28 13:20:00,82.57,82.58,82.53,82.53,6975.074366601702,61.406,61.4134,61.3762,61.3762,6975.0744
2007-12-28 13:25:00,82.54,82.55,82.49,82.51,11693.507026361678,61.3837,61.3911,61.3465,61.3614,11693.507
2007-12-28 13:30:00,82.51,82.62,82.5,82.62,10257.462303826032,61.3614,61.4432,61.3539,61.4432,10257.4623
2007-12-28 13:35:00,82.63,82.63,82.54,82.59,8923.992204328648,61.4506,61.4506,61.3837,61.4209,8923.9922
2007-12-28 13:40:00,82.59,82.72,82.58,82.71,10462.611549902556,61.4209,61.5175,61.4134,61.5101,10462.6115
2007-12-28 13:45:00,82.68,82.79,82.68,82.75,6462.201251410401,61.4878,61.5696,61.4878,61.5398,6462.2013
2007-12-28 13:50:00,82.75,82.84,82.73,82.84,14668.171094471229,61.5398,61.6068,61.525,61.6068,14668.1711
2007-12-28 13:55:00,82.82,82.82,82.8,82.81,3282.3879372243305,61.5919,61.5919,61.577,61.5845,3282.3879
2007-12-28 14:00:00,82.8,82.82,82.73,82.8,9436.86531951995,61.577,61.5919,61.525,61.577,9436.8653
2007-12-28 14:05:00,82.8,82.84,82.75,82.82,14873.320340547749,61.577,61.6068,61.5398,61.5919,14873.3203
2007-12-28 14:10:00,82.81,82.82,82.75,82.76,7180.223612678223,61.5845,61.5919,61.5398,61.5473,7180.2236
2007-12-28 14:15:00,82.76,82.84,82.73,82.84,7898.245973946045,61.5473,61.6068,61.525,61.6068,7898.246
2007-12-28 14:20:00,82.83,82.91,82.82,82.89,8000.820596984306,61.5993,61.6588,61.5919,61.644,8000.8206
2007-12-28 14:25:00,82.88,83.01,82.88,83.0,6359.626628372141,61.6365,61.7332,61.6365,61.7258,6359.6266
2007-12-28 14:30:00,83.01,83.06,83.0,83.02,6154.47738229562,61.7332,61.7704,61.7258,61.7406,6154.4774
2007-12-28 14:35:00,83.02,83.04,82.98,83.04,5744.178890142579,61.7406,61.7555,61.7109,61.7555,5744.1789
2007-12-28 14:40:00,83.02,83.03,82.99,83.0,4000.410298492153,61.7406,61.7481,61.7183,61.7258,4000.4103
2007-12-28 14:45:00,82.97,82.98,82.93,82.93,3077.2386911478097,61.7035,61.7109,61.6737,61.6737,3077.2387
2007-12-28 14:50:00,82.95,82.95,82.84,82.85,6359.626628372141,61.6886,61.6886,61.6068,61.6142,6359.6266
2007-12-28 14:55:00,82.85,82.85,82.8,82.8,2564.365575956508,61.6142,61.6142,61.577,61.577,2564.3656
2007-12-28 15:00:00,82.8,82.82,82.76,82.76,8205.969843060826,61.577,61.5919,61.5473,61.5473,8205.9698
2007-12-28 15:05:00,82.74,82.76,82.72,82.76,12616.67863370602,61.5324,61.5473,61.5175,61.5473,12616.6786
2007-12-28 15:10:00,82.76,82.8,82.75,82.8,12719.25325674428,61.5473,61.577,61.5398,61.577,12719.2533
2007-12-28 15:15:00,82.81,82.84,82.75,82.76,18873.7306390399,61.5845,61.6068,61.5398,61.5473,18873.7306
2007-12-28 15:20:00,82.78,82.81,82.76,82.81,13744.999487126885,61.5622,61.5845,61.5473,61.5845,13744.9995
2007-12-28 15:25:00,82.82,82.9,82.82,82.87,13437.275618012103,61.5919,61.6514,61.5919,61.6291,13437.2756
2007-12-28 15:30:00,82.85,82.9,82.84,82.87,16104.215817006872,61.6142,61.6514,61.6068,61.6291,16104.2158
2007-12-28 15:35:00,82.87,82.9,82.77,82.81,28208.02133552159,61.6291,61.6514,61.5547,61.5845,28208.0213
2007-12-28 15:40:00,82.8,82.98,82.79,82.97,17335.111293465994,61.577,61.7109,61.5696,61.7035,17335.1113
2007-12-28 15:45:00,82.96,83.02,82.9,82.99,12001.23089547646,61.696,61.7406,61.6514,61.7183,12001.2309
2007-12-28 15:50:00,83.01,83.08,82.93,83.06,22566.41706841727,61.7332,61.7853,61.6737,61.7704,22566.4171
2007-12-28 15:55:00,83.08,83.08,82.87,82.89,37234.588162888496,61.7853,61.7853,61.6291,61.644,37234.5882
2007-12-31 09:30:00,82.66,83.02,82.44,82.87,18976.30526207816,61.4729,61.7406,61.3093,61.6291,18976.3053
2007-12-31 09:35:00,82.87,82.89,82.8,82.83,3179.8133141860703,61.6291,61.644,61.577,61.5993,3179.8133
2007-12-31 09:40:00,82.86,82.94,82.73,82.73,24823.058775259,61.6216,61.6811,61.525,61.525,24823.0588
2007-12-31 09:45:00,82.72,82.77,82.59,82.59,15386.193455739049,61.5175,61.5547,61.4209,61.4209,15386.1935
2007-12-31 09:50:00,82.59,82.6,82.49,82.49,24720.48415222074,61.4209,61.4283,61.3465,61.3465,24720.4842
2007-12-31 09:55:00,82.49,82.53,82.44,82.5,7180.223612678223,61.3465,61.3762,61.3093,61.3539,7180.2236
2007-12-31 10:00:00,82.51,82.68,82.44,82.44,21438.09621499641,61.3614,61.4878,61.3093,61.3093,21438.0962
2007-12-31 10:05:00,82.43,82.44,82.34,82.44,7590.522104831264,61.3019,61.3093,61.2349,61.3093,7590.5221
2007-12-31 10:10:00,82.46,82.48,82.35,82.37,2461.790952918248,61.3242,61.339,61.2424,61.2572,2461.791
2007-12-31 10:15:00,82.38,82.41,82.26,82.41,6462.201251410401,61.2647,61.287,61.1754,61.287,6462.2013
2007-12-31 10:20:00,82.35,82.39,82.31,82.34,4308.134167606934,61.2424,61.2721,61.2126,61.2349,4308.1342
2007-12-31 10:25:00,82.33,82.37,82.3,82.34,5026.156528874756,61.2275,61.2572,61.2052,61.2349,5026.1565
2007-12-31 10:30:00,82.38,82.43,82.34,82.38,9949.738434711251,61.2647,61.3019,61.2349,61.2647,9949.7384
2007-12-31 10:35:00,82.4,82.4,82.01,82.04,17232.536670427737,61.2796,61.2796,60.9895,61.0118,17232.5367
2007-12-31 10:40:00,82.05,82.05,81.84,82.02,26259.103497794644,61.0193,61.0193,60.8631,60.997,26259.1035
2007-12-31 10:45:00,82.01,82.1,81.99,82.06,11898.656272438198,60.9895,61.0564,60.9746,61.0267,11898.6563
2007-12-31 10:50:00,82.06,82.12,82.04,82.12,4205.559544568673,61.0267,61.0713,61.0118,61.0713,4205.5595
2007-12-31 10:55:00,82.12,82.15,82.1,82.15,8821.417581290389,61.0713,61.0936,61.0564,61.0936,8821.4176
2007-12-31 11:00:00,82.12,82.15,82.11,82.15,4410.708790645194,61.0713,61.0936,61.0639,61.0936,4410.7088
2007-12-31 11:05:00,82.15,82.15,82.04,82.08,12103.80551851472,61.0936,61.0936,61.0118,61.0416,12103.8055
2007-12-31 11:10:00,82.08,82.08,82.01,82.08,7282.798235716484,61.0416,61.0416,60.9895,61.0416,7282.7982
2007-12-31 11:15:00,82.08,82.08,81.89,81.89,8513.693712175607,61.0416,61.0416,60.9003,60.9003,8513.6937
2007-12-31 11:20:00,81.89,81.93,81.84,81.89,14360.447225356444,60.9003,60.93,60.8631,60.9003,14360.4472
2007-12-31 11:25:00,81.88,81.92,81.87,81.92,9231.71607344343,60.8928,60.9226,60.8854,60.9226,9231.7161
2007-12-31 11:30:00,81.92,82.03,81.92,82.01,4513.283413683455,60.9226,61.0044,60.9226,60.9895,4513.2834
2007-12-31 11:35:00,82.02,82.03,81.98,82.01,9231.71607344343,60.997,61.0044,60.9672,60.9895,9231.7161
2007-12-31 11:40:00,82.03,82.08,82.03,82.05,5949.328136219099,61.0044,61.0416,61.0044,61.0193,5949.3281
2007-12-31 11:45:00,82.08,82.08,81.94,81.94,5026.156528874756,61.0416,61.0416,60.9375,60.9375,5026.1565
2007-12-31 11:50:00,81.94,81.96,81.87,81.89,5128.731151913016,60.9375,60.9523,60.8854,60.9003,5128.7312
2007-12-31 11:55:00,81.91,81.91,81.87,81.89,5333.880397989537,60.9151,60.9151,60.8854,60.9003,5333.8804
2007-12-31 12:00:00,81.9,81.95,81.87,81.95,6872.499743563442,60.9077,60.9449,60.8854,60.9449,6872.4997
2007-12-31 12:05:00,81.96,82.0,81.96,81.99,5026.156528874756,60.9523,60.9821,60.9523,60.9746,5026.1565
2007-12-31 12:10:00,81.99,81.99,81.94,81.94,6051.902759257359,60.9746,60.9746,60.9375,60.9375,6051.9028
2007-12-31 12:15:00,81.94,81.97,81.86,81.87,7180.223612678223,60.9375,60.9598,60.878,60.8854,7180.2236
2007-12-31 12:20:00,81.87,81.91,81.84,81.87,5128.731151913016,60.8854,60.9151,60.8631,60.8854,5128.7312
2007-12-31 12:25:00,81.87,81.88,81.81,81.83,7077.648989639963,60.8854,60.8928,60.8408,60.8557,7077.649
2007-12-31 12:30:00,81.83,82.01,81.83,81.99,7795.671350907785,60.8557,60.9895,60.8557,60.9746,7795.6714
2007-12-31 12:35:00,82.01,82.01,81.89,81.89,7487.947481793004,60.9895,60.9895,60.9003,60.9003,7487.9475
2007-12-31 12:40:00,81.89,81.94,81.88,81.89,5539.029644066058,60.9003,60.9375,60.8928,60.9003,5539.0296
2007-12-31 12:45:00,81.91,81.95,81.87,81.89,6975.074366601702,60.9151,60.9449,60.8854,60.9003,6975.0744
2007-12-31 12:50:00,81.89,81.89,81.81,81.84,4718.432659759975,60.9003,60.9003,60.8408,60.8631,4718.4327
2007-12-31 12:55:00,81.82,81.82,81.74,81.79,6975.074366601702,60.8482,60.8482,60.7887,60.8259,6975.0744
2007-12-31 13:00:00,81.79,81.8,81.76,81.78,5333.880397989537,60.8259,60.8333,60.8036,60.8185,5333.8804
2007-12-31 13:05:00,81.79,81.79,81.73,81.73,4513.283413683455,60.8259,60.8259,60.7813,60.7813,4513.2834
2007-12-31 13:10:00,81.74,81.76,81.74,81.76,4718.432659759975,60.7887,60.8036,60.7887,60.8036,4718.4327
2007-12-31 13:15:00,81.76,81.78,81.76,81.77,5846.753513180839,60.8036,60.8185,60.8036,60.811,5846.7535
2007-12-31 13:20:00,81.78,81.92,81.76,81.91,14463.021848394706,60.8185,60.9226,60.8036,60.9151,14463.0218
2007-12-31 13:25:00,81.91,81.98,81.83,81.83,10257.462303826032,60.9151,60.9672,60.8557,60.8557,10257.4623
2007-12-31 13:30:00,81.83,81.83,81.72,81.73,13744.999487126885,60.8557,60.8557,60.7738,60.7813,13744.9995
2007-12-31 13:35:00,81.72,81.84,81.71,81.8,10052.313057749512,60.7738,60.8631,60.7664,60.8333,10052.3131
2007-12-31 13:40:00,81.83,81.83,81.79,81.8,6667.350497486921,60.8557,60.8557,60.8259,60.8333,6667.3505
2007-12-31 13:45:00,81.81,81.87,81.78,81.85,9642.014565596472,60.8408,60.8854,60.8185,60.8705,9642.0146
2007-12-31 13:50:00,81.85,81.88,81.83,81.85,11693.507026361678,60.8705,60.8928,60.8557,60.8705,11693.507
2007-12-31 13:55:00,81.85,81.95,81.84,81.95,10872.910042055595,60.8705,60.9449,60.8631,60.9449,10872.91
2007-12-31 14:00:00,81.95,81.98,81.93,81.97,7385.372858754744,60.9449,60.9672,60.93,60.9598,7385.3729
2007-12-31 14:05:00,81.97,81.98,81.9,81.91,13642.424864088624,60.9598,60.9672,60.9077,60.9151,13642.4249
2007-12-31 14:10:00,81.94,81.99,81.91,81.97,5436.455021027798,60.9375,60.9746,60.9151,60.9598,5436.455
2007-12-31 14:15:00,81.97,81.97,81.86,81.93,9334.29069648169,60.9598,60.9598,60.878,60.93,9334.2907
2007-12-31 14:20:00,81.93,81.93,81.87,81.87,6257.0520053338805,60.93,60.93,60.8854,60.8854,6257.052
2007-12-31 14:25:00,81.89,81.89,81.84,81.84,7590.522104831264,60.9003,60.9003,60.8631,60.8631,7590.5221
2007-12-31 14:30:00,81.84,81.91,81.84,81.86,9744.58918863473,60.8631,60.9151,60.8631,60.878,9744.5892
2007-12-31 14:35:00,81.86,81.95,81.86,81.95,5744.178890142579,60.878,60.9449,60.878,60.9449,5744.1789
2007-12-31 14:40:00,81.95,81.95,81.85,81.85,8821.417581290389,60.9449,60.9449,60.8705,60.8705,8821.4176
2007-12-31 14:45:00,81.85,81.98,81.85,81.98,6359.626628372141,60.8705,60.9672,60.8705,60.9672,6359.6266
2007-12-31 14:50:00,81.99,82.02,81.93,81.97,14463.021848394706,60.9746,60.997,60.93,60.9598,14463.0218
2007-12-31 14:55:00,81.97,82.02,81.93,82.0,7180.223612678223,60.9598,60.997,60.93,60.9821,7180.2236
2007-12-31 15:00:00,82.0,82.04,81.88,81.89,11898.656272438198,60.9821,61.0118,60.8928,60.9003,11898.6563
2007-12-31 15:05:00,81.9,81.91,81.89,81.89,6975.074366601702,60.9077,60.9151,60.9003,60.9003,6975.0744
2007-12-31 15:10:00,81.89,81.9,81.87,81.88,12411.5293876295,60.9003,60.9077,60.8854,60.8928,12411.5294
2007-12-31 15:15:00,81.88,81.91,81.86,81.9,12103.80551851472,60.8928,60.9151,60.878,60.9077,12103.8055
2007-12-31 15:20:00,81.9,81.96,81.86,81.88,11180.633911170376,60.9077,60.9523,60.878,60.8928,11180.6339
2007-12-31 15:25:00,81.88,81.91,81.83,81.87,18360.8575238486,60.8928,60.9151,60.8557,60.8854,18360.8575
2007-12-31 15:30:00,81.87,81.89,81.71,81.88,27900.29746640681,60.8854,60.9003,60.7664,60.8928,27900.2975
2007-12-31 15:35:00,81.89,81.89,81.66,81.67,14360.447225356444,60.9003,60.9003,60.7292,60.7367,14360.4472
2007-12-31 15:40:00,81.67,81.74,81.65,81.71,16206.790440045132,60.7367,60.7887,60.7218,60.7664,16206.7904
2007-12-31 15:45:00,81.71,81.72,81.48,81.62,19591.753000307723,60.7664,60.7738,60.5954,60.6995,19591.753
2007-12-31 15:50:00,81.64,81.67,81.56,81.61,18155.70827777208,60.7144,60.7367,60.6549,60.692,18155.7083
2007-12-31 15:55:00,81.61,81.7,81.53,81.53,67904.40045132834,60.692,60.759,60.6325,60.6325,67904.4005
2008-01-02 09:30:00,82.82,84.31,82.82,83.89,131295.51748897322,61.5919,62.7,61.5919,62.3876,131295.5175
2008-01-02 09:35:00,83.92,84.04,83.71,83.91,71699.66150374398,62.41,62.4992,62.2538,62.4025,71699.6615
2008-01-02 09:40:00,83.97,84.01,83.7,83.74,47184.32659759975,62.4471,62.4769,62.2463,62.2761,47184.3266
2008-01-02 09:45:00,83.75,83.83,83.6,83.83,32105.857010975484,62.2835,62.343,62.172,62.343,32105.857
2008-01-02 09:50:00,83.86,84.08,83.69,83.69,61339.62457687968,62.3653,62.5289,62.2389,62.2389,61339.6246
2008-01-02 09:55:00,83.73,84.09,83.6,83.94,40106.67760795979,62.2687,62.5364,62.172,62.4248,40106.6776
2008-01-02 10:00:00,83.94,83.94,83.68,83.69,33747.05097958765,62.4248,62.4248,62.2315,62.2389,33747.051
2008-01-02 10:05:00,83.67,83.73,83.42,83.6,41440.14770745717,62.224,62.2687,62.0381,62.172,41440.1477
2008-01-02 10:10:00,83.57,83.7,83.5,83.62,19078.87988511642,62.1497,62.2463,62.0976,62.1868,19078.8799
2008-01-02 10:15:00,83.64,83.82,83.63,83.75,20720.073853728587,62.2017,62.3356,62.1943,62.2835,20720.0739
2008-01-02 10:20:00,83.73,83.73,83.41,83.42,28002.87208944507,62.2687,62.2687,62.0307,62.0381,28002.8721
2008-01-02 10:25:00,83.42,83.5,83.38,83.5,34977.946456046775,62.0381,62.0976,62.0084,62.0976,34977.9465
2008-01-02 10:30:00,83.47,83.83,83.46,83.79,26874.551236024206,62.0753,62.343,62.0679,62.3133,26874.5512
2008-01-02 10:35:00,83.78,83.79,83.76,83.78,33336.752487434605,62.3058,62.3133,62.291,62.3058,33336.7525
2008-01-02 10:40:00,83.77,84.08,83.72,84.03,46568.87885937019,62.2984,62.5289,62.2612,62.4918,46568.8789
2008-01-02 10:45:00,84.02,84.23,84.01,84.19,42260.744691763255,62.4843,62.6405,62.4769,62.6107,42260.7447
2008-01-02 10:50:00,84.2,84.45,84.08,84.18,55698.02030977536,62.6182,62.8041,62.5289,62.6033,55698.0203
2008-01-02 10:55:00,84.22,84.27,84.03,84.14,17540.260539542516,62.6331,62.6702,62.4918,62.5736,17540.2605
2008-01-02 11:00:00,84.13,84.21,83.94,84.04,19899.476869422502,62.5661,62.6256,62.4248,62.4992,19899.4769
2008-01-02 11:05:00,84.04,84.26,84.0,84.19,23899.887167914658,62.4992,62.6628,62.4694,62.6107,23899.8872
2008-01-02 11:10:00,84.19,84.22,83.98,84.03,42363.31931480152,62.6107,62.6331,62.4546,62.4918,42363.3193
2008-01-02 11:15:00,84.03,84.11,83.8,83.9,29233.767565904192,62.4918,62.5513,62.3207,62.3951,29233.7676
2008-01-02 11:20:00,83.91,84.25,83.85,84.25,27489.99897425377,62.4025,62.6554,62.3579,62.6554,27489.999
2008-01-02 11:25:00,84.27,84.33,84.26,84.32,24207.61103702944,62.6702,62.7149,62.6628,62.7074,24207.611
2008-01-02 11:30:00,84.32,84.43,84.32,84.36,24925.63339829726,62.7074,62.7892,62.7074,62.7372,24925.6334
2008-01-02 11:35:00,84.36,84.42,84.25,84.39,18566.00676992512,62.7372,62.7818,62.6554,62.7595,18566.0068
2008-01-02 11:40:00,84.41,84.48,84.34,84.42,15488.76807877731,62.7744,62.8264,62.7223,62.7818,15488.7681
2008-01-02 11:45:00,84.43,84.44,84.28,84.38,13232.126371935585,62.7892,62.7967,62.6777,62.752,13232.1264
2008-01-02 11:50:00,84.37,84.58,84.31,84.58,16104.215817006872,62.7446,62.9008,62.7,62.9008,16104.2158
2008-01-02 11:55:00,84.58,84.87,84.58,84.87,48107.498204944095,62.9008,63.1165,62.9008,63.1165,48107.4982
2008-01-02 12:00:00,84.87,84.92,84.7,84.7,28926.043696789413,63.1165,63.1536,62.99,62.99,28926.0437
2008-01-02 12:05:00,84.73,84.73,84.35,84.35,22566.41706841727,63.0123,63.0123,62.7297,62.7297,22566.4171
2008-01-02 12:10:00,84.32,84.4,84.31,84.35,14257.872602318186,62.7074,62.7669,62.7,62.7297,14257.8726
2008-01-02 12:15:00,84.36,84.4,84.33,84.35,15693.91732485383,62.7372,62.7669,62.7149,62.7297,15693.9173
2008-01-02 12:20:00,84.35,84.4,84.31,84.31,15283.61883270079,62.7297,62.7669,62.7,62.7,15283.6188
2008-01-02 12:25:00,84.32,84.34,84.28,84.33,10257.462303826032,62.7074,62.7223,62.6777,62.7149,10257.4623
2008-01-02 12:30:00,84.32,84.58,84.32,84.5,25643.65575956508,62.7074,62.9008,62.7074,62.8413,25643.6558
2008-01-02 12:35:00,84.52,84.79,84.51,84.78,28105.44671248333,62.8562,63.057,62.8487,63.0495,28105.4467
2008-01-02 12:40:00,84.78,84.86,84.78,84.86,14565.596471432968,63.0495,63.109,63.0495,63.109,14565.5965
2008-01-02 12:45:00,84.84,84.84,84.74,84.76,23181.86480664684,63.0941,63.0941,63.0198,63.0346,23181.8648
2008-01-02 12:50:00,84.78,84.91,84.73,84.91,21438.09621499641,63.0495,63.1462,63.0123,63.1462,21438.0962
2008-01-02 12:55:00,84.9,84.97,84.9,84.92,25951.379628679864,63.1388,63.1908,63.1388,63.1536,25951.3796
2008-01-02 13:00:00,84.94,85.09,84.88,84.88,35490.81957123808,63.1685,63.2801,63.1239,63.1239,35490.8196
2008-01-02 13:05:00,84.88,84.93,84.83,84.89,37132.01353985024,63.1239,63.1611,63.0867,63.1313,37132.0135
2008-01-02 13:10:00,84.92,85.04,84.88,84.99,17745.40978561904,63.1536,63.2429,63.1239,63.2057,17745.4098
2008-01-02 13:15:00,85.0,85.08,84.96,84.99,28720.89445071289,63.2131,63.2726,63.1834,63.2057,28720.8945
2008-01-02 13:20:00,85.01,85.01,84.9,84.9,19694.327623345984,63.2206,63.2206,63.1388,63.1388,19694.3276
2008-01-02 13:25:00,84.93,85.08,84.91,85.08,19181.45450815468,63.1611,63.2726,63.1462,63.2726,19181.4545
2008-01-02 13:30:00,85.07,85.22,84.97,85.21,33131.60324135808,63.2652,63.3767,63.1908,63.3693,33131.6032
2008-01-02 13:35:00,85.21,85.4,85.17,85.39,23284.43942968509,63.3693,63.5106,63.3396,63.5032,23284.4394
2008-01-02 13:40:00,85.37,85.55,85.29,85.54,28310.59595855985,63.4883,63.6222,63.4288,63.6147,28310.596
2008-01-02 13:45:00,85.54,85.78,85.53,85.73,30156.93917324854,63.6147,63.7932,63.6073,63.756,30156.9392
2008-01-02 13:50:00,85.76,85.96,85.73,85.82,35080.52107908503,63.7783,63.9271,63.756,63.8229,35080.5211
2008-01-02 13:55:00,85.82,85.82,85.6,85.64,18463.43214688686,63.8229,63.8229,63.6593,63.6891,18463.4321
2008-01-02 14:00:00,85.64,85.84,85.59,85.6,39696.37911580675,63.6891,63.8378,63.6519,63.6593,39696.3791
2008-01-02 14:05:00,85.6,85.69,85.56,85.64,33439.32711047287,63.6593,63.7263,63.6296,63.6891,33439.3271
2008-01-02 14:10:00,85.64,85.69,85.57,85.68,25541.081136526824,63.6891,63.7263,63.637,63.7188,25541.0811
2008-01-02 14:15:00,85.71,85.83,85.69,85.75,17027.387424351215,63.7411,63.8304,63.7263,63.7709,17027.3874
2008-01-02 14:20:00,85.78,85.84,85.64,85.72,23899.887167914658,63.7932,63.8378,63.6891,63.7486,23899.8872
2008-01-02 14:25:00,85.73,85.76,85.56,85.57,27284.849728177247,63.756,63.7783,63.6296,63.637,27284.8497
2008-01-02 14:30:00,85.55,85.6,85.37,85.43,23284.43942968509,63.6222,63.6593,63.4883,63.5329,23284.4394
2008-01-02 14:35:00,85.45,85.45,85.13,85.13,21130.372345881628,63.5478,63.5478,63.3098,63.3098,21130.3723
2008-01-02 14:40:00,85.1,85.17,84.98,85.0,23284.43942968509,63.2875,63.3396,63.1983,63.2131,23284.4394
2008-01-02 14:45:00,85.01,85.01,84.85,84.85,24105.036413991176,63.2206,63.2206,63.1016,63.1016,24105.0364
2008-01-02 14:50:00,84.83,84.86,84.62,84.66,40106.67760795979,63.0867,63.109,62.9305,62.9603,40106.6776
2008-01-02 14:55:00,84.66,84.69,84.46,84.46,25541.081136526824,62.9603,62.9826,62.8115,62.8115,25541.0811
2008-01-02 15:00:00,84.46,84.52,84.4,84.45,34772.79720997025,62.8115,62.8562,62.7669,62.8041,34772.7972
2008-01-02 15:05:00,84.43,84.46,84.04,84.08,49440.96830444148,62.7892,62.8115,62.4992,62.5289,49440.9683
2008-01-02 15:10:00,84.09,84.16,83.99,84.03,54261.97558723972,62.5364,62.5884,62.462,62.4918,54261.9756
2008-01-02 15:15:00,84.04,84.09,83.92,84.09,40311.82685403631,62.4992,62.5364,62.41,62.5364,40311.8269
2008-01-02 15:20:00,84.06,84.27,84.05,84.17,40004.10298492153,62.5141,62.6702,62.5066,62.5959,40004.103
2008-01-02 15:25:00,84.21,84.29,84.16,84.19,27592.57359729203,62.6256,62.6851,62.5884,62.6107,27592.5736
2008-01-02 15:30:00,84.19,84.35,84.17,84.35,34157.34947174069,62.6107,62.7297,62.5959,62.7297,34157.3495
2008-01-02 15:35:00,84.36,84.62,84.35,84.57,40311.82685403631,62.7372,62.9305,62.7297,62.8933,40311.8269
2008-01-02 15:40:00,84.56,84.7,84.52,84.58,46568.87885937019,62.8859,62.99,62.8562,62.9008,46568.8789
2008-01-02 15:45:00,84.58,84.58,84.39,84.42,37952.61052415632,62.9008,62.9008,62.7595,62.7818,37952.6105
2008-01-02 15:50:00,84.45,84.46,84.35,84.43,51389.88614216843,62.8041,62.8115,62.7297,62.7892,51389.8861
2008-01-02 15:55:00,84.46,84.54,84.43,84.48,61031.90070776489,62.8115,62.871,62.7892,62.8264,61031.9007
2008-01-03 09:30:00,84.84,84.84,84.29,84.75,42671.0431839163,63.0941,63.0941,62.6851,63.0272,42671.0432
2008-01-03 09:35:00,84.75,84.82,84.48,84.63,26977.125859062467,63.0272,63.0793,62.8264,62.938,26977.1259
2008-01-03 09:40:00,84.63,84.71,84.46,84.63,43286.49092214586,62.938,62.9975,62.8115,62.938,43286.4909
2008-01-03 09:45:00,84.68,84.82,84.63,84.75,32311.006257052,62.9752,63.0793,62.938,63.0272,32311.0063
2008-01-03 09:50:00,84.78,85.29,84.77,85.09,35798.543440352856,63.0495,63.4288,63.0421,63.2801,35798.5434
2008-01-03 09:55:00,85.09,85.23,85.06,85.2,22463.84244537901,63.2801,63.3842,63.2578,63.3619,22463.8424
2008-01-03 10:00:00,85.2,85.58,85.2,85.5,28515.74520463637,63.3619,63.6445,63.3619,63.585,28515.7452
2008-01-03 10:05:00,85.5,85.66,85.33,85.35,62365.37080726228,63.585,63.704,63.4585,63.4734,62365.3708
2008-01-03 10:10:00,85.34,85.38,85.26,85.32,18873.7306390399,63.466,63.4957,63.4065,63.4511,18873.7306
2008-01-03 10:15:00,85.31,85.4,85.15,85.18,26669.401989947684,63.4437,63.5106,63.3247,63.347,26669.402
2008-01-03 10:20:00,85.18,85.33,85.17,85.27,20822.648476766848,63.347,63.4585,63.3396,63.4139,20822.6485
2008-01-03 10:25:00,85.26,85.28,84.51,85.27,21950.969330187712,63.4065,63.4214,62.8487,63.4139,21950.9693
2008-01-03 10:30:00,85.26,85.26,85.17,85.17,48517.79669709714,63.4065,63.4065,63.3396,63.3396,48517.7967
2008-01-03 10:35:00,85.21,85.22,85.13,85.2,21848.39470714945,63.3693,63.3767,63.3098,63.3619,21848.3947
2008-01-03 10:40:00,85.18,85.22,85.14,85.15,40106.67760795979,63.347,63.3767,63.3172,63.3247,40106.6776
2008-01-03 10:45:00,85.13,85.18,85.11,85.13,18053.13365473381,63.3098,63.347,63.2949,63.3098,18053.1337
2008-01-03 10:50:00,85.14,85.19,85.03,85.08,22668.99169145553,63.3172,63.3544,63.2354,63.2726,22668.9917
2008-01-03 10:55:00,85.07,85.12,85.01,85.01,60416.45296953533,63.2652,63.3024,63.2206,63.2206,60416.453
2008-01-03 11:00:00,85.02,85.08,84.98,85.07,15899.06657093035,63.228,63.2726,63.1983,63.2652,15899.0666
2008-01-03 11:05:00,85.05,85.24,84.99,85.23,35798.543440352856,63.2503,63.3916,63.2057,63.3842,35798.5434
2008-01-03 11:10:00,85.23,85.25,85.15,85.21,30156.93917324854,63.3842,63.3991,63.3247,63.3693,30156.9392
2008-01-03 11:15:00,85.22,85.25,85.16,85.22,26771.976612985945,63.3767,63.3991,63.3321,63.3767,26771.9766
2008-01-03 11:20:00,85.22,85.26,85.09,85.21,28208.02133552159,63.3767,63.4065,63.2801,63.3693,28208.0213
2008-01-03 11:25:00,85.21,85.21,84.97,84.99,20207.200738537285,63.3693,63.3693,63.1908,63.2057,20207.2007
2008-01-03 11:30:00,84.98,84.98,84.88,84.97,14360.447225356444,63.1983,63.1983,63.1239,63.1908,14360.4472
2008-01-03 11:35:00,84.97,85.16,84.92,85.16,16001.641193968611,63.1908,63.3321,63.1536,63.3321,16001.6412
2008-01-03 11:40:00,85.15,85.27,85.11,85.11,21438.09621499641,63.3247,63.4139,63.2949,63.2949,21438.0962
2008-01-03 11:45:00,85.11,85.13,85.04,85.12,19489.17837726946,63.2949,63.3098,63.2429,63.3024,19489.1784
2008-01-03 11:50:00,85.13,85.14,84.89,84.91,30362.088419325057,63.3098,63.3172,63.1313,63.1462,30362.0884
2008-01-03 11:55:00,84.89,85.06,84.89,85.0,32208.431634013745,63.1313,63.2578,63.1313,63.2131,32208.4316
2008-01-03 12:00:00,85.0,85.12,84.91,85.09,34875.37183300851,63.2131,63.3024,63.1462,63.2801,34875.3718
2008-01-03 12:05:00,85.1,85.17,85.09,85.15,62878.24392245359,63.2875,63.3396,63.2801,63.3247,62878.2439
2008-01-03 12:10:00,85.15,85.3,85.15,85.3,32105.857010975484,63.3247,63.4362,63.3247,63.4362,32105.857
2008-01-03 12:15:00,85.29,85.4,85.27,85.34,18360.8575238486,63.4288,63.5106,63.4139,63.466,18360.8575
2008-01-03 12:20:00,85.35,85.45,85.35,85.38,24720.48415222074,63.4734,63.5478,63.4734,63.4957,24720.4842
2008-01-03 12:25:00,85.38,85.55,85.33,85.38,29849.215304133755,63.4957,63.6222,63.4585,63.4957,29849.2153
2008-01-03 12:30:00,85.38,85.43,85.2,85.25,33029.028618319826,63.4957,63.5329,63.3619,63.3991,33029.0286
2008-01-03 12:35:00,85.24,85.25,85.04,85.04,13539.850241050364,63.3916,63.3991,63.2429,63.2429,13539.8502
2008-01-03 12:40:00,85.03,85.04,84.88,84.98,191301.6719663556,63.2354,63.2429,63.1239,63.1983,191301.672
2008-01-03 12:45:00,84.99,85.0,84.9,84.91,16719.663555236435,63.2057,63.2131,63.1388,63.1462,16719.6636
2008-01-03 12:50:00,84.91,84.94,84.8,84.9,36003.69268642938,63.1462,63.1685,63.0644,63.1388,36003.6927
2008-01-03 12:55:00,84.9,84.99,84.88,84.94,24002.46179095292,63.1388,63.2057,63.1239,63.1685,24002.4618
2008-01-03 13:00:00,84.94,85.07,84.93,85.04,36003.69268642938,63.1685,63.2652,63.1611,63.2429,36003.6927
2008-01-03 13:05:00,85.04,85.16,85.04,85.06,43594.21479126064,63.2429,63.3321,63.2429,63.2578,43594.2148
2008-01-03 13:10:00,85.06,85.07,85.01,85.03,24823.058775259,63.2578,63.2652,63.2206,63.2354,24823.0588
2008-01-03 13:15:00,85.03,85.03,84.87,84.87,37234.588162888496,63.2354,63.2354,63.1165,63.1165,37234.5882
2008-01-03 13:20:00,84.87,84.91,84.84,84.89,30567.23766540158,63.1165,63.1462,63.0941,63.1313,30567.2377
2008-01-03 13:25:00,84.91,84.97,84.89,84.97,18668.58139296338,63.1462,63.1908,63.1313,63.1908,18668.5814
2008-01-03 13:30:00,84.95,84.97,84.9,84.94,30567.23766540158,63.1759,63.1908,63.1388,63.1685,30567.2377
2008-01-03 13:35:00,84.95,85.01,84.93,85.0,18463.43214688686,63.1759,63.2206,63.1611,63.2131,18463.4321
2008-01-03 13:40:00,85.01,85.13,84.97,85.13,15078.46958662427,63.2206,63.3098,63.1908,63.3098,15078.4696
2008-01-03 13:45:00,85.14,85.17,85.02,85.02,16001.641193968611,63.3172,63.3396,63.228,63.228,16001.6412
2008-01-03 13:50:00,85.01,85.01,84.94,84.98,16104.215817006872,63.2206,63.2206,63.1685,63.1983,16104.2158
2008-01-03 13:55:00,84.98,85.01,84.91,85.0,19796.902246384245,63.1983,63.2206,63.1462,63.2131,19796.9022
2008-01-03 14:00:00,84.99,85.01,84.97,85.0,15899.06657093035,63.2057,63.2206,63.1908,63.2131,15899.0666
2008-01-03 14:05:00,84.99,85.08,84.97,85.08,21848.39470714945,63.2057,63.2726,63.1908,63.2726,21848.3947
2008-01-03 14:10:00,85.08,85.2,84.97,85.19,26156.528874756383,63.2726,63.3619,63.1908,63.3544,26156.5289
2008-01-03 14:15:00,85.19,85.33,85.15,85.31,25028.20802133552,63.3544,63.4585,63.3247,63.4437,25028.208
2008-01-03 14:20:00,85.31,85.36,85.3,85.36,17335.111293465994,63.4437,63.4809,63.4362,63.4809,17335.1113
2008-01-03 14:25:00,85.36,85.42,85.3,85.31,99599.95897015078,63.4809,63.5255,63.4362,63.4437,99599.959
2008-01-03 14:30:00,85.31,85.32,85.2,85.22,30874.96153451636,63.4437,63.4511,63.3619,63.3767,30874.9615
2008-01-03 14:35:00,85.24,85.35,85.21,85.34,17950.559031695557,63.3916,63.4734,63.3693,63.466,17950.559
2008-01-03 14:40:00,85.33,85.41,85.32,85.32,22463.84244537901,63.4585,63.518,63.4511,63.4511,22463.8424
2008-01-03 14:45:00,85.32,85.43,85.31,85.42,23797.3125448764,63.4511,63.5329,63.4437,63.5255,23797.3125
2008-01-03 14:50:00,85.43,85.58,85.42,85.56,29233.767565904192,63.5329,63.6445,63.5255,63.6296,29233.7676
2008-01-03 14:55:00,85.57,85.67,85.56,85.64,29951.789927172016,63.637,63.7114,63.6296,63.6891,29951.7899
2008-01-03 15:00:00,85.65,85.7,85.6,85.65,31490.40927274592,63.6965,63.7337,63.6593,63.6965,31490.4093
2008-01-03 15:05:00,85.64,85.64,85.52,85.56,46568.87885937019,63.6891,63.6891,63.5998,63.6296,46568.8789
2008-01-03 15:10:00,85.56,85.67,85.56,85.67,28720.89445071289,63.6296,63.7114,63.6296,63.7114,28720.8945
2008-01-03 15:15:00,85.66,85.74,85.65,85.69,40311.82685403631,63.704,63.7635,63.6965,63.7263,40311.8269
2008-01-03 15:20:00,85.69,85.72,85.64,85.68,34259.92409477895,63.7263,63.7486,63.6891,63.7188,34259.9241
2008-01-03 15:25:00,85.68,85.68,85.62,85.68,28002.87208944507,63.7188,63.7188,63.6742,63.7188,28002.8721
2008-01-03 15:30:00,85.67,85.74,85.61,85.72,47492.050466714536,63.7114,63.7635,63.6668,63.7486,47492.0505
2008-01-03 15:35:00,85.72,85.83,85.7,85.77,52005.33388039799,63.7486,63.8304,63.7337,63.7858,52005.3339
2008-01-03 15:40:00,85.77,85.87,85.73,85.85,101343.7275618012,63.7858,63.8601,63.756,63.8453,101343.7276
2008-01-03 15:45:00,85.85,85.94,85.81,85.9,63903.99015283619,63.8453,63.9122,63.8155,63.8824,63903.9902
2008-01-03 15:50:00,85.9,85.99,85.82,85.94,87701.30269771258,63.8824,63.9494,63.8229,63.9122,87701.3027
2008-01-03 15:55:00,85.94,85.95,85.84,85.94,106472.45871371422,63.9122,63.9196,63.8378,63.9122,106472.4587
2008-01-04 09:30:00,85.16,85.93,85.16,85.74,39080.93137757719,63.3321,63.9048,63.3321,63.7635,39080.9314
2008-01-04 09:35:00,85.79,85.99,85.69,85.89,20412.349984613807,63.8006,63.9494,63.7263,63.875,20412.35
2008-01-04 09:40:00,85.93,85.96,85.58,85.58,14873.320340547749,63.9048,63.9271,63.6445,63.6445,14873.3203
2008-01-04 09:45:00,85.52,85.97,85.36,85.91,22668.99169145553,63.5998,63.9345,63.4809,63.8899,22668.9917
2008-01-04 09:50:00,85.88,85.96,85.82,85.89,16309.365063083393,63.8676,63.9271,63.8229,63.875,16309.3651
2008-01-04 09:55:00,85.89,85.93,85.84,85.92,15386.193455739049,63.875,63.9048,63.8378,63.8973,15386.1935
2008-01-04 10:00:00,85.92,86.08,85.69,85.81,23181.86480664684,63.8973,64.0163,63.7263,63.8155,23181.8648
2008-01-04 10:05:00,85.78,85.8,85.68,85.75,12616.67863370602,63.7932,63.8081,63.7188,63.7709,12616.6786
2008-01-04 10:10:00,85.75,85.8,85.71,85.72,19899.476869422502,63.7709,63.8081,63.7411,63.7486,19899.4769
2008-01-04 10:15:00,85.71,85.79,85.64,85.65,21643.24546107293,63.7411,63.8006,63.6891,63.6965,21643.2455
2008-01-04 10:20:00,85.65,85.85,85.65,85.83,13334.700994973842,63.6965,63.8453,63.6965,63.8304,13334.701
2008-01-04 10:25:00,85.82,85.83,85.65,85.65,28823.469073751152,63.8229,63.8304,63.6965,63.6965,28823.4691
2008-01-04 10:30:00,85.66,85.67,85.44,85.65,21848.39470714945,63.704,63.7114,63.5403,63.6965,21848.3947
2008-01-04 10:35:00,85.66,85.7,85.63,85.64,10462.611549902556,63.704,63.7337,63.6816,63.6891,10462.6115
2008-01-04 10:40:00,85.64,85.64,85.53,85.62,17335.111293465994,63.6891,63.6891,63.6073,63.6742,17335.1113
2008-01-04 10:45:00,85.64,85.68,85.5,85.62,9539.43994255821,63.6891,63.7188,63.585,63.6742,9539.4399
2008-01-04 10:50:00,85.63,85.64,85.54,85.56,11898.656272438198,63.6816,63.6891,63.6147,63.6296,11898.6563
2008-01-04 10:55:00,85.56,85.64,85.44,85.61,12924.402502820802,63.6296,63.6891,63.5403,63.6668,12924.4025
2008-01-04 11:00:00,85.6,85.64,85.56,85.63,17027.387424351215,63.6593,63.6891,63.6296,63.6816,17027.3874
2008-01-04 11:05:00,85.63,85.7,85.5,85.69,32721.304749205046,63.6816,63.7337,63.585,63.7263,32721.3047
2008-01-04 11:10:00,85.69,86.04,85.69,86.02,19694.327623345984,63.7263,63.9866,63.7263,63.9717,19694.3276
2008-01-04 11:15:00,86.0,86.01,85.81,85.83,7077.648989639963,63.9568,63.9642,63.8155,63.8304,7077.649
2008-01-04 11:20:00,85.83,85.85,85.79,85.79,10462.611549902556,63.8304,63.8453,63.8006,63.8006,10462.6115
2008-01-04 11:25:00,85.82,85.99,85.81,85.96,9847.163811672992,63.8229,63.9494,63.8155,63.9271,9847.1638
2008-01-04 11:30:00,85.97,86.01,85.94,85.99,8821.417581290389,63.9345,63.9642,63.9122,63.9494,8821.4176
2008-01-04 11:35:00,85.96,85.96,85.79,85.82,8821.417581290389,63.9271,63.9271,63.8006,63.8229,8821.4176
2008-01-04 11:40:00,85.79,86.0,85.79,85.96,26259.103497794644,63.8006,63.9568,63.8006,63.9271,26259.1035
2008-01-04 11:45:00,85.95,85.97,85.92,85.96,9847.163811672992,63.9196,63.9345,63.8973,63.9271,9847.1638
2008-01-04 11:50:00,85.96,85.97,85.9,85.97,25643.65575956508,63.9271,63.9345,63.8824,63.9345,25643.6558
2008-01-04 11:55:00,85.97,85.97,85.79,85.94,18258.28290081034,63.9345,63.9345,63.8006,63.9122,18258.2829
2008-01-04 12:00:00,85.94,85.96,85.8,85.8,11385.783157246897,63.9122,63.9271,63.8081,63.8081,11385.7832
2008-01-04 12:05:00,85.82,85.88,85.68,85.83,17745.40978561904,63.8229,63.8676,63.7188,63.8304,17745.4098
2008-01-04 12:10:00,85.83,86.01,85.83,86.01,17745.40978561904,63.8304,63.9642,63.8304,63.9642,17745.4098
2008-01-04 12:15:00,86.01,86.04,85.9,86.04,9642.014565596472,63.9642,63.9866,63.8824,63.9866,9642.0146
2008-01-04 12:20:00,86.03,86.04,85.96,86.03,12103.80551851472,63.9791,63.9866,63.9271,63.9791,12103.8055
2008-01-04 12:25:00,86.03,86.03,85.98,86.03,14257.872602318186,63.9791,63.9791,63.9419,63.9791,14257.8726
2008-01-04 12:30:00,86.01,86.05,85.95,85.98,12719.25325674428,63.9642,63.994,63.9196,63.9419,12719.2533
2008-01-04 12:35:00,85.97,86.12,85.95,85.96,11488.357780285158,63.9345,64.0461,63.9196,63.9271,11488.3578
2008-01-04 12:40:00,85.99,86.16,85.96,86.16,22668.99169145553,63.9494,64.0758,63.9271,64.0758,22668.9917
2008-01-04 12:45:00,86.18,86.41,86.14,86.36,29336.342188942454,64.0907,64.2617,64.0609,64.2245,29336.3422
2008-01-04 12:50:00,86.36,86.37,86.29,86.3,9744.58918863473,64.2245,64.232,64.1725,64.1799,9744.5892
2008-01-04 12:55:00,86.29,86.29,86.12,86.12,7180.223612678223,64.1725,64.1725,64.0461,64.0461,7180.2236
2008-01-04 13:00:00,86.12,86.12,86.02,86.08,22771.5663144938,64.0461,64.0461,63.9717,64.0163,22771.5663
2008-01-04 13:05:00,86.07,86.16,86.01,86.09,14668.171094471229,64.0089,64.0758,63.9642,64.0237,14668.1711
2008-01-04 13:10:00,86.11,86.12,86.02,86.07,15899.06657093035,64.0386,64.0461,63.9717,64.0089,15899.0666
2008-01-04 13:15:00,86.07,86.07,85.9,85.91,11693.507026361678,64.0089,64.0089,63.8824,63.8899,11693.507
2008-01-04 13:20:00,85.91,85.96,85.75,85.9,30464.66304236332,63.8899,63.9271,63.7709,63.8824,30464.663
2008-01-04 13:25:00,85.91,86.05,85.83,86.03,13642.424864088624,63.8899,63.994,63.8304,63.9791,13642.4249
2008-01-04 13:30:00,86.03,86.17,86.03,86.15,12821.82787978254,63.9791,64.0832,63.9791,64.0684,12821.8279
2008-01-04 13:35:00,86.13,86.15,85.75,85.96,20720.073853728587,64.0535,64.0684,63.7709,63.9271,20720.0739
2008-01-04 13:40:00,85.97,86.11,85.93,86.01,20720.073853728587,63.9345,64.0386,63.9048,63.9642,20720.0739
2008-01-04 13:45:00,86.01,86.08,85.99,86.08,16617.088932198174,63.9642,64.0163,63.9494,64.0163,16617.0889
2008-01-04 13:50:00,86.07,86.07,86.01,86.03,41234.99846138065,64.0089,64.0089,63.9642,63.9791,41234.9985
2008-01-04 13:55:00,86.04,86.04,86.01,86.04,18463.43214688686,63.9866,63.9866,63.9642,63.9866,18463.4321
2008-01-04 14:00:00,86.03,86.04,85.89,85.9,28823.469073751152,63.9791,63.9866,63.875,63.8824,28823.4691
2008-01-04 14:05:00,85.91,85.94,85.84,85.84,16411.939686121652,63.8899,63.9122,63.8378,63.8378,16411.9397
2008-01-04 14:10:00,85.83,85.86,85.73,85.79,25028.20802133552,63.8304,63.8527,63.756,63.8006,25028.208
2008-01-04 14:15:00,85.78,85.79,85.66,85.79,17232.536670427737,63.7932,63.8006,63.704,63.8006,17232.5367
2008-01-04 14:20:00,85.79,85.79,85.7,85.78,26566.827366909427,63.8006,63.8006,63.7337,63.7932,26566.8274
2008-01-04 14:25:00,85.78,85.79,85.71,85.76,13232.126371935585,63.7932,63.8006,63.7411,63.7783,13232.1264
2008-01-04 14:30:00,85.77,85.88,85.74,85.88,19591.753000307723,63.7858,63.8676,63.7635,63.8676,19591.753
2008-01-04 14:35:00,85.87,85.93,85.78,85.86,17437.685916504255,63.8601,63.9048,63.7932,63.8527,17437.6859
2008-01-04 14:40:00,85.86,85.86,85.72,85.79,22874.14093753205,63.8527,63.8527,63.7486,63.8006,22874.1409
2008-01-04 14:45:00,85.79,85.94,85.76,85.93,16924.812801312954,63.8006,63.9122,63.7783,63.9048,16924.8128
2008-01-04 14:50:00,85.93,85.95,85.81,85.82,13950.148733203405,63.9048,63.9196,63.8155,63.8229,13950.1487
2008-01-04 14:55:00,85.8,85.95,85.76,85.94,20822.648476766848,63.8081,63.9196,63.7783,63.9122,20822.6485
2008-01-04 15:00:00,85.94,85.95,85.73,85.93,53338.80397989537,63.9122,63.9196,63.756,63.9048,53338.804
2008-01-04 15:05:00,85.91,85.94,85.79,85.83,19694.327623345984,63.8899,63.9122,63.8006,63.8304,19694.3276
2008-01-04 15:10:00,85.84,85.85,85.72,85.75,23284.43942968509,63.8378,63.8453,63.7486,63.7709,23284.4394
2008-01-04 15:15:00,85.76,85.87,85.64,85.75,26874.551236024206,63.7783,63.8601,63.6891,63.7709,26874.5512
2008-01-04 15:20:00,85.8,85.84,85.65,85.81,24515.33490614422,63.8081,63.8378,63.6965,63.8155,24515.3349
2008-01-04 15:25:00,85.82,85.94,85.79,85.89,17437.685916504255,63.8229,63.9122,63.8006,63.875,17437.6859
2008-01-04 15:30:00,85.89,85.94,85.74,85.82,38465.48363934762,63.875,63.9122,63.7635,63.8229,38465.4836
2008-01-04 15:35:00,85.82,85.82,85.72,85.79,28105.44671248333,63.8229,63.8229,63.7486,63.8006,28105.4467
2008-01-04 15:40:00,85.82,85.86,85.72,85.81,28618.31982767464,63.8229,63.8527,63.7486,63.8155,28618.3198
2008-01-04 15:45:00,85.81,85.88,85.69,85.69,28310.59595855985,63.8155,63.8676,63.7263,63.7263,28310.596
2008-01-04 15:50:00,85.72,85.77,85.63,85.64,35695.96881731459,63.7486,63.7858,63.6816,63.6891,35695.9688
2008-01-04 15:55:00,85.65,85.71,85.57,85.57,70673.91527336137,63.6965,63.7411,63.637,63.637,70673.9153
2008-01-07 09:30:00,85.91,85.96,85.68,85.96,50261.56528874756,63.8899,63.9271,63.7188,63.9271,50261.5653
2008-01-07 09:35:00,85.96,86.27,85.93,86.25,14257.872602318186,63.9271,64.1576,63.9048,64.1427,14257.8726
2008-01-07 09:40:00,86.24,86.47,86.1,86.25,20514.924607652065,64.1353,64.3063,64.0312,64.1427,20514.9246
2008-01-07 09:45:00,86.31,86.5,86.21,86.26,27387.424351215508,64.1874,64.3287,64.113,64.1502,27387.4244
2008-01-07 09:50:00,86.3,86.47,86.24,86.45,32208.431634013745,64.1799,64.3063,64.1353,64.2915,32208.4316
2008-01-07 09:55:00,86.46,86.54,86.38,86.42,18360.8575238486,64.2989,64.3584,64.2394,64.2692,18360.8575
2008-01-07 10:00:00,86.43,86.75,86.4,86.71,27284.849728177247,64.2766,64.5146,64.2543,64.4848,27284.8497
2008-01-07 10:05:00,86.71,86.77,86.66,86.76,44722.53564468151,64.4848,64.5294,64.4476,64.522,44722.5356
2008-01-07 10:10:00,86.77,86.98,86.76,86.92,28926.043696789413,64.5294,64.6856,64.522,64.641,28926.0437
2008-01-07 10:15:00,86.92,87.24,86.92,87.05,55082.5725715458,64.641,64.879,64.641,64.7377,55082.5726
2008-01-07 10:20:00,87.06,87.14,86.83,87.07,24002.46179095292,64.7451,64.8046,64.5741,64.7526,24002.4618
2008-01-07 10:25:00,87.12,87.17,86.95,87.01,39080.93137757719,64.7897,64.8269,64.6633,64.7079,39080.9314
2008-01-07 10:30:00,87.01,87.25,87.0,87.25,33029.028618319826,64.7079,64.8864,64.7005,64.8864,33029.0286
2008-01-07 10:35:00,87.25,87.33,87.16,87.25,27489.99897425377,64.8864,64.9459,64.8195,64.8864,27489.999
2008-01-07 10:40:00,87.25,87.36,87.17,87.25,28413.17058159811,64.8864,64.9682,64.8269,64.8864,28413.1706
2008-01-07 10:45:00,87.24,87.24,86.8,86.81,32413.580880090263,64.879,64.879,64.5518,64.5592,32413.5809
2008-01-07 10:50:00,86.85,87.05,86.85,87.05,43799.36403733716,64.5889,64.7377,64.5889,64.7377,43799.364
2008-01-07 10:55:00,87.0,87.05,86.77,86.81,57852.087393578826,64.7005,64.7377,64.5294,64.5592,57852.0874
2008-01-07 11:00:00,86.83,86.88,86.74,86.78,17540.260539542516,64.5741,64.6113,64.5071,64.5369,17540.2605
2008-01-07 11:05:00,86.82,87.01,86.69,86.96,32413.580880090263,64.5666,64.7079,64.47,64.6707,32413.5809
2008-01-07 11:10:00,86.99,87.08,86.93,86.98,19899.476869422502,64.6931,64.76,64.6484,64.6856,19899.4769
2008-01-07 11:15:00,87.03,87.2,86.97,87.16,23899.887167914658,64.7228,64.8492,64.6782,64.8195,23899.8872
2008-01-07 11:20:00,87.18,87.27,87.13,87.25,18463.43214688686,64.8344,64.9013,64.7972,64.8864,18463.4321
2008-01-07 11:25:00,87.25,87.29,87.19,87.27,18771.15601600164,64.8864,64.9162,64.8418,64.9013,18771.156
2008-01-07 11:30:00,87.26,87.6,87.24,87.58,45645.70725202584,64.8939,65.1467,64.879,65.1318,45645.7073
2008-01-07 11:35:00,87.58,87.7,87.55,87.59,45132.83413683454,65.1318,65.2211,65.1095,65.1393,45132.8341
2008-01-07 11:40:00,87.58,87.59,87.44,87.47,27489.99897425377,65.1318,65.1393,65.0277,65.05,27489.999
2008-01-07 11:45:00,87.47,87.48,87.19,87.19,13129.551748897322,65.05,65.0575,64.8418,64.8418,13129.5517
2008-01-07 11:50:00,87.2,87.23,86.85,86.91,25438.506513488563,64.8492,64.8715,64.5889,64.6336,25438.5065
2008-01-07 11:55:00,86.91,87.11,86.86,87.09,24412.76028310596,64.6336,64.7823,64.5964,64.7674,24412.7603
2008-01-07 12:00:00,87.11,87.11,86.85,87.05,25130.78264437378,64.7823,64.7823,64.5889,64.7377,25130.7826
2008-01-07 12:05:00,87.06,87.06,86.87,86.87,20412.349984613807,64.7451,64.7451,64.6038,64.6038,20412.35
2008-01-07 12:10:00,86.87,86.91,86.82,86.86,14975.894963586008,64.6038,64.6336,64.5666,64.5964,14975.895
2008-01-07 12:15:00,86.84,86.91,86.72,86.91,18360.8575238486,64.5815,64.6336,64.4923,64.6336,18360.8575
2008-01-07 12:20:00,86.87,86.97,86.87,86.91,8821.417581290389,64.6038,64.6782,64.6038,64.6336,8821.4176
2008-01-07 12:25:00,86.92,87.05,86.89,86.89,9642.014565596472,64.641,64.7377,64.6187,64.6187,9642.0146
2008-01-07 12:30:00,86.9,86.99,86.86,86.99,15693.91732485383,64.6261,64.6931,64.5964,64.6931,15693.9173
2008-01-07 12:35:00,87.03,87.05,86.86,87.02,14463.021848394706,64.7228,64.7377,64.5964,64.7154,14463.0218
2008-01-07 12:40:00,87.0,87.03,86.63,86.66,25643.65575956508,64.7005,64.7228,64.4253,64.4476,25643.6558
2008-01-07 12:45:00,86.67,86.77,86.65,86.7,27182.275105138982,64.4551,64.5294,64.4402,64.4774,27182.2751
2008-01-07 12:50:00,86.67,86.86,86.57,86.64,47799.77433582932,64.4551,64.5964,64.3807,64.4328,47799.7743
2008-01-07 12:55:00,86.64,86.87,86.59,86.82,16924.812801312954,64.4328,64.6038,64.3956,64.5666,16924.8128
2008-01-07 13:00:00,86.82,86.91,86.75,86.91,23694.737921838136,64.5666,64.6336,64.5146,64.6336,23694.7379
2008-01-07 13:05:00,86.96,87.09,86.87,87.06,22053.54395322597,64.6707,64.7674,64.6038,64.7451,22053.544
2008-01-07 13:10:00,87.12,87.32,87.06,87.2,20412.349984613807,64.7897,64.9385,64.7451,64.8492,20412.35
2008-01-07 13:15:00,87.22,87.33,87.22,87.27,12821.82787978254,64.8641,64.9459,64.8641,64.9013,12821.8279
2008-01-07 13:20:00,87.25,87.3,87.22,87.25,16411.939686121652,64.8864,64.9236,64.8641,64.8864,16411.9397
2008-01-07 13:25:00,87.22,87.3,87.22,87.3,13539.850241050364,64.8641,64.9236,64.8641,64.9236,13539.8502
2008-01-07 13:30:00,87.3,87.32,87.21,87.32,18873.7306390399,64.9236,64.9385,64.8567,64.9385,18873.7306
2008-01-07 13:35:00,87.32,87.32,87.2,87.21,19694.327623345984,64.9385,64.9385,64.8492,64.8567,19694.3276
2008-01-07 13:40:00,87.2,87.29,87.18,87.2,29849.215304133755,64.8492,64.9162,64.8344,64.8492,29849.2153
2008-01-07 13:45:00,87.2,87.21,87.07,87.13,35490.81957123808,64.8492,64.8567,64.7526,64.7972,35490.8196
2008-01-07 13:50:00,87.12,87.3,87.12,87.17,23797.3125448764,64.7897,64.9236,64.7897,64.8269,23797.3125
2008-01-07 13:55:00,87.17,87.33,87.14,87.29,17027.387424351215,64.8269,64.9459,64.8046,64.9162,17027.3874
2008-01-07 14:00:00,87.29,87.3,87.12,87.21,24617.90952918248,64.9162,64.9236,64.7897,64.8567,24617.9095
2008-01-07 14:05:00,87.24,87.32,87.21,87.28,21643.24546107293,64.879,64.9385,64.8567,64.9087,21643.2455
2008-01-07 14:10:00,87.3,87.41,87.27,87.27,17437.685916504255,64.9236,65.0054,64.9013,64.9013,17437.6859
2008-01-07 14:15:00,87.27,87.41,87.27,87.33,19181.45450815468,64.9013,65.0054,64.9013,64.9459,19181.4545
2008-01-07 14:20:00,87.32,87.32,87.2,87.2,18155.70827777208,64.9385,64.9385,64.8492,64.8492,18155.7083
2008-01-07 14:25:00,87.2,87.2,87.07,87.1,16822.238178274692,64.8492,64.8492,64.7526,64.7749,16822.2382
2008-01-07 14:30:00,87.09,87.14,87.08,87.13,12616.67863370602,64.7674,64.8046,64.76,64.7972,12616.6786
2008-01-07 14:35:00,87.14,87.35,87.1,87.33,24412.76028310596,64.8046,64.9608,64.7749,64.9459,24412.7603
2008-01-07 14:40:00,87.33,87.41,87.28,87.28,36106.26730946764,64.9459,65.0054,64.9087,64.9087,36106.2673
2008-01-07 14:45:00,87.29,87.29,87.2,87.21,27182.275105138982,64.9162,64.9162,64.8492,64.8567,27182.2751
2008-01-07 14:50:00,87.21,87.28,87.18,87.25,28413.17058159811,64.8567,64.9087,64.8344,64.8864,28413.1706
2008-01-07 14:55:00,87.25,87.41,87.2,87.41,25848.805005641603,64.8864,65.0054,64.8492,65.0054,25848.805
2008-01-07 15:00:00,87.42,87.42,87.3,87.31,31080.11078059288,65.0128,65.0128,64.9236,64.931,31080.1108
2008-01-07 15:05:00,87.3,87.39,87.2,87.33,33336.752487434605,64.9236,64.9905,64.8492,64.9459,33336.7525
2008-01-07 15:10:00,87.32,87.39,87.03,87.38,40722.12534618935,64.9385,64.9905,64.7228,64.9831,40722.1253
2008-01-07 15:15:00,87.37,87.46,87.32,87.45,44209.66252949021,64.9757,65.0426,64.9385,65.0352,44209.6625
2008-01-07 15:20:00,87.47,87.51,87.37,87.4,70161.04215817006,65.05,65.0798,64.9757,64.998,70161.0422
2008-01-07 15:25:00,87.41,87.53,87.4,87.5,47389.47584367627,65.0054,65.0946,64.998,65.0723,47389.4758
2008-01-07 15:30:00,87.5,87.51,87.41,87.5,42158.170068725,65.0723,65.0798,65.0054,65.0723,42158.1701
2008-01-07 15:35:00,87.51,87.58,87.49,87.58,72622.83311108832,65.0798,65.1318,65.0649,65.1318,72622.8331
2008-01-07 15:40:00,87.58,87.83,87.55,87.77,67186.37809006052,65.1318,65.3178,65.1095,65.2731,67186.3781
2008-01-07 15:45:00,87.77,88.0,87.73,87.99,53543.95322597189,65.2731,65.4442,65.2434,65.4367,53543.9532
2008-01-07 15:50:00,87.99,88.06,87.84,88.02,47697.19971279105,65.4367,65.4888,65.3252,65.4591,47697.1997
2008-01-07 15:55:00,88.05,88.13,87.85,87.96,70673.91527336137,65.4814,65.5409,65.3326,65.4144,70673.9153
2008-01-08 09:30:00,88.35,88.53,87.51,88.25,33336.752487434605,65.7045,65.8383,65.0798,65.6301,33336.7525
2008-01-08 09:35:00,88.36,88.36,88.19,88.26,35183.09570212329,65.7119,65.7119,65.5855,65.6375,35183.0957
2008-01-08 09:40:00,88.27,88.64,88.24,88.52,36516.56580162068,65.645,65.9201,65.6227,65.8309,36516.5658
2008-01-08 09:45:00,88.46,88.91,88.31,88.51,75187.19868704482,65.7863,66.1209,65.6747,65.8235,75187.1987
2008-01-08 09:50:00,88.49,88.49,88.19,88.33,40824.699969227615,65.8086,65.8086,65.5855,65.6896,40824.7
2008-01-08 09:55:00,88.31,88.84,88.28,88.84,46466.30423633193,65.6747,66.0689,65.6524,66.0689,46466.3042
2008-01-08 10:00:00,88.79,88.85,88.76,88.82,45337.983382911065,66.0317,66.0763,66.0094,66.054,45337.9834
2008-01-08 10:05:00,88.82,88.88,88.81,88.86,55390.296440660575,66.054,66.0986,66.0466,66.0837,55390.2964
2008-01-08 10:10:00,88.85,88.85,88.52,88.57,31900.70776489896,66.0763,66.0763,65.8309,65.8681,31900.7078
2008-01-08 10:15:00,88.55,88.58,88.18,88.18,36926.86429377372,65.8532,65.8755,65.578,65.578,36926.8643
2008-01-08 10:20:00,88.18,88.45,88.13,88.4,37952.61052415632,65.578,65.7788,65.5409,65.7417,37952.6105
2008-01-08 10:25:00,88.4,88.44,88.21,88.25,20002.051492460763,65.7417,65.7714,65.6004,65.6301,20002.0515
2008-01-08 10:30:00,88.24,88.48,88.22,88.38,52620.78161862755,65.6227,65.8011,65.6078,65.7268,52620.7816
2008-01-08 10:35:00,88.38,88.39,88.21,88.21,34259.92409477895,65.7268,65.7342,65.6004,65.6004,34259.9241
2008-01-08 10:40:00,88.21,88.26,88.15,88.17,35183.09570212329,65.6004,65.6375,65.5557,65.5706,35183.0957
2008-01-08 10:45:00,88.17,88.32,88.1,88.16,37747.4612780798,65.5706,65.6822,65.5185,65.5632,37747.4613
2008-01-08 10:50:00,88.16,88.3,88.08,88.16,62057.646938147496,65.5632,65.6673,65.5037,65.5632,62057.6469
2008-01-08 10:55:00,88.14,88.18,88.1,88.15,55903.16955585188,65.5483,65.578,65.5185,65.5557,55903.1696
2008-01-08 11:00:00,88.14,88.17,88.03,88.04,44825.11026771976,65.5483,65.5706,65.4665,65.4739,44825.1103
2008-01-08 11:05:00,88.04,88.07,87.92,87.97,39080.93137757719,65.4739,65.4962,65.3847,65.4219,39080.9314
2008-01-08 11:10:00,87.95,88.08,87.58,87.67,66673.50497486921,65.407,65.5037,65.1318,65.1988,66673.505
2008-01-08 11:15:00,87.65,87.69,87.49,87.62,55800.59493281362,65.1839,65.2136,65.0649,65.1616,55800.5949
2008-01-08 11:20:00,87.61,87.69,87.57,87.62,68006.9750743666,65.1541,65.2136,65.1244,65.1616,68006.9751
2008-01-08 11:25:00,87.63,87.74,87.46,87.51,38875.782131500666,65.169,65.2508,65.0426,65.0798,38875.7821
2008-01-08 11:30:00,87.5,87.52,87.25,87.34,38055.185147194585,65.0723,65.0872,64.8864,64.9533,38055.1851
2008-01-08 11:35:00,87.35,87.43,87.27,87.3,24412.76028310596,64.9608,65.0203,64.9013,64.9236,24412.7603
2008-01-08 11:40:00,87.31,87.35,87.19,87.21,30054.36455021028,64.931,64.9608,64.8418,64.8567,30054.3646
2008-01-08 11:45:00,87.23,87.48,87.19,87.47,34772.79720997025,64.8715,65.0575,64.8418,65.05,34772.7972
2008-01-08 11:50:00,87.46,87.53,87.39,87.5,16104.215817006872,65.0426,65.0946,64.9905,65.0723,16104.2158
2008-01-08 11:55:00,87.5,87.71,87.38,87.71,29028.61831982768,65.0723,65.2285,64.9831,65.2285,29028.6183
2008-01-08 12:00:00,87.73,87.73,87.43,87.45,28413.17058159811,65.2434,65.2434,65.0203,65.0352,28413.1706
2008-01-08 12:05:00,87.47,87.75,87.37,87.69,39388.65524669197,65.05,65.2583,64.9757,65.2136,39388.6552
2008-01-08 12:10:00,87.73,87.74,87.53,87.64,29951.789927172016,65.2434,65.2508,65.0946,65.1765,29951.7899
2008-01-08 12:15:00,87.71,87.81,87.58,87.72,25746.230382603346,65.2285,65.3029,65.1318,65.2359,25746.2304
2008-01-08 12:20:00,87.72,87.79,87.69,87.75,15283.61883270079,65.2359,65.288,65.2136,65.2583,15283.6188
2008-01-08 12:25:00,87.76,87.88,87.73,87.83,25643.65575956508,65.2657,65.3549,65.2434,65.3178,25643.6558
2008-01-08 12:30:00,87.83,87.84,87.45,87.55,41234.99846138065,65.3178,65.3252,65.0352,65.1095,41234.9985
2008-01-08 12:35:00,87.55,87.6,87.43,87.55,27797.72284336855,65.1095,65.1467,65.0203,65.1095,27797.7228
2008-01-08 12:40:00,87.56,87.61,87.5,87.54,23284.43942968509,65.117,65.1541,65.0723,65.1021,23284.4394
2008-01-08 12:45:00,87.56,87.62,87.51,87.54,19489.17837726946,65.117,65.1616,65.0798,65.1021,19489.1784
2008-01-08 12:50:00,87.53,87.66,87.51,87.58,27182.275105138982,65.0946,65.1913,65.0798,65.1318,27182.2751
2008-01-08 12:55:00,87.56,87.64,87.5,87.59,38978.35675453892,65.117,65.1765,65.0723,65.1393,38978.3568
2008-01-08 13:00:00,87.59,87.59,87.39,87.39,28002.87208944507,65.1393,65.1393,64.9905,64.9905,28002.8721
2008-01-08 13:05:00,87.41,87.62,87.36,87.57,34875.37183300851,65.0054,65.1616,64.9682,65.1244,34875.3718
2008-01-08 13:10:00,87.55,87.81,87.54,87.78,20925.22309980511,65.1095,65.3029,65.1021,65.2806,20925.2231
2008-01-08 13:15:00,87.75,87.79,87.61,87.61,22156.11857626423,65.2583,65.288,65.1541,65.1541,22156.1186
2008-01-08 13:20:00,87.61,87.65,87.51,87.6,20925.22309980511,65.1541,65.1839,65.0798,65.1467,20925.2231
2008-01-08 13:25:00,87.6,87.8,87.58,87.75,22053.54395322597,65.1467,65.2954,65.1318,65.2583,22053.544
2008-01-08 13:30:00,87.77,87.77,87.7,87.74,26464.25274387117,65.2731,65.2731,65.2211,65.2508,26464.2527
2008-01-08 13:35:00,87.73,87.81,87.72,87.72,21745.82008411119,65.2434,65.3029,65.2359,65.2359,21745.8201
2008-01-08 13:40:00,87.72,87.76,87.55,87.63,29131.19294286593,65.2359,65.2657,65.1095,65.169,29131.1929
2008-01-08 13:45:00,87.65,87.76,87.65,87.67,23181.86480664684,65.1839,65.2657,65.1839,65.1988,23181.8648
2008-01-08 13:50:00,87.68,87.81,87.68,87.75,24412.76028310596,65.2062,65.3029,65.2062,65.2583,24412.7603
2008-01-08 13:55:00,87.74,87.79,87.71,87.73,26259.103497794644,65.2508,65.288,65.2285,65.2434,26259.1035
2008-01-08 14:00:00,87.74,87.87,87.69,87.81,37132.01353985024,65.2508,65.3475,65.2136,65.3029,37132.0135
2008-01-08 14:05:00,87.83,87.83,87.63,87.76,23079.290183608573,65.3178,65.3178,65.169,65.2657,23079.2902
2008-01-08 14:10:00,87.75,87.81,87.73,87.79,27489.99897425377,65.2583,65.3029,65.2434,65.288,27489.999
2008-01-08 14:15:00,87.79,87.85,87.77,87.82,17847.984408657296,65.288,65.3326,65.2731,65.3103,17847.9844
2008-01-08 14:20:00,87.82,87.83,87.78,87.82,40004.10298492153,65.3103,65.3178,65.2806,65.3103,40004.103
2008-01-08 14:25:00,87.81,87.84,87.75,87.79,30054.36455021028,65.3029,65.3252,65.2583,65.288,30054.3646
2008-01-08 14:30:00,87.79,87.83,87.72,87.72,28208.02133552159,65.288,65.3178,65.2359,65.2359,28208.0213
2008-01-08 14:35:00,87.73,87.8,87.71,87.76,22566.41706841727,65.2434,65.2954,65.2285,65.2657,22566.4171
2008-01-08 14:40:00,87.75,87.75,87.63,87.63,20104.626115499024,65.2583,65.2583,65.169,65.169,20104.6261
2008-01-08 14:45:00,87.63,87.69,87.4,87.5,49851.26679659452,65.169,65.2136,64.998,65.0723,49851.2668
2008-01-08 14:50:00,87.52,87.53,87.4,87.49,26156.528874756383,65.0872,65.0946,64.998,65.0649,26156.5289
2008-01-08 14:55:00,87.45,87.5,87.29,87.31,28208.02133552159,65.0352,65.0723,64.9162,64.931,28208.0213
2008-01-08 15:00:00,87.31,87.39,87.24,87.27,46979.177351523234,64.931,64.9905,64.879,64.9013,46979.1774
2008-01-08 15:05:00,87.27,87.34,87.25,87.3,35388.24494819981,64.9013,64.9533,64.8864,64.9236,35388.2449
2008-01-08 15:10:00,87.31,87.31,87.15,87.15,30874.96153451636,64.931,64.931,64.812,64.812,30874.9615
2008-01-08 15:15:00,87.14,87.14,86.96,86.99,35080.52107908503,64.8046,64.8046,64.6707,64.6931,35080.5211
2008-01-08 15:20:00,87.01,87.06,86.81,86.85,35695.96881731459,64.7079,64.7451,64.5592,64.5889,35695.9688
2008-01-08 15:25:00,86.82,87.04,86.82,87.0,47286.901220638014,64.5666,64.7302,64.5666,64.7005,47286.9012
2008-01-08 15:30:00,87.0,87.1,86.94,87.09,56518.61729408144,64.7005,64.7749,64.6559,64.7674,56518.6173
2008-01-08 15:35:00,87.09,87.2,87.03,87.07,50569.289157862346,64.7674,64.8492,64.7228,64.7526,50569.2892
2008-01-08 15:40:00,87.09,87.17,87.06,87.07,34362.49871781721,64.7674,64.8269,64.7451,64.7526,34362.4987
2008-01-08 15:45:00,87.07,87.08,86.76,86.78,39696.37911580675,64.7526,64.76,64.522,64.5369,39696.3791
2008-01-08 15:50:00,86.79,86.83,86.7,86.76,44312.23715252846,64.5443,64.5741,64.4774,64.522,44312.2372
2008-01-08 15:55:00,86.76,86.78,86.29,86.53,82059.69843060826,64.522,64.5369,64.1725,64.351,82059.6984
2008-01-09 09:30:00,86.3,86.45,85.83,86.25,28208.02133552159,64.1799,64.2915,63.8304,64.1427,28208.0213
2008-01-09 09:35:00,86.35,87.35,86.35,87.34,24412.76028310596,64.2171,64.9608,64.2171,64.9533,24412.7603
2008-01-09 09:40:00,87.34,87.42,87.18,87.25,18155.70827777208,64.9533,65.0128,64.8344,64.8864,18155.7083
2008-01-09 09:45:00,87.3,87.67,87.21,87.63,21540.670838034668,64.9236,65.1988,64.8567,65.169,21540.6708
2008-01-09 09:50:00,87.66,87.73,87.4,87.47,37850.03590111806,65.1913,65.2434,64.998,65.05,37850.0359
2008-01-09 09:55:00,87.47,87.5,87.28,87.34,36311.41655554416,65.05,65.0723,64.9087,64.9533,36311.4166
2008-01-09 10:00:00,87.34,87.38,87.16,87.16,44619.96102164324,64.9533,64.9831,64.8195,64.8195,44619.961
2008-01-09 10:05:00,87.16,87.18,86.93,86.95,41850.44619961022,64.8195,64.8344,64.6484,64.6633,41850.4462
2008-01-09 10:10:00,86.95,87.03,86.88,86.93,37439.73740896502,64.6633,64.7228,64.6113,64.6484,37439.7374
2008-01-09 10:15:00,86.93,87.06,86.9,87.06,23181.86480664684,64.6484,64.7451,64.6261,64.7451,23181.8648
2008-01-09 10:20:00,87.06,87.06,86.89,86.94,15693.91732485383,64.7451,64.7451,64.6187,64.6559,15693.9173
2008-01-09 10:25:00,86.93,87.05,86.9,87.01,34977.946456046775,64.6484,64.7377,64.6261,64.7079,34977.9465
2008-01-09 10:30:00,86.99,87.04,86.87,86.95,30772.386911478097,64.6931,64.7302,64.6038,64.6633,30772.3869
2008-01-09 10:35:00,86.97,87.05,86.92,87.02,26156.528874756383,64.6782,64.7377,64.641,64.7154,26156.5289
2008-01-09 10:40:00,87.0,87.12,86.96,86.96,20412.349984613807,64.7005,64.7897,64.6707,64.6707,20412.35
2008-01-09 10:45:00,86.97,87.13,86.97,87.02,27387.424351215508,64.6782,64.7972,64.6782,64.7154,27387.4244
2008-01-09 10:50:00,87.03,87.13,87.01,87.09,24720.48415222074,64.7228,64.7972,64.7079,64.7674,24720.4842
2008-01-09 10:55:00,87.06,87.1,87.02,87.02,14668.171094471229,64.7451,64.7749,64.7154,64.7154,14668.1711
2008-01-09 11:00:00,87.02,87.09,86.97,86.97,14873.320340547749,64.7154,64.7674,64.6782,64.6782,14873.3203
2008-01-09 11:05:00,86.98,87.08,86.97,87.03,26874.551236024206,64.6856,64.76,64.6782,64.7228,26874.5512
2008-01-09 11:10:00,87.03,87.05,86.93,86.96,20514.924607652065,64.7228,64.7377,64.6484,64.6707,20514.9246
2008-01-09 11:15:00,86.95,87.05,86.92,86.96,23079.290183608573,64.6633,64.7377,64.641,64.6707,23079.2902
2008-01-09 11:20:00,86.96,87.05,86.89,86.89,26977.125859062467,64.6707,64.7377,64.6187,64.6187,26977.1259
2008-01-09 11:25:00,86.92,87.03,86.87,87.03,16514.514309159913,64.641,64.7228,64.6038,64.7228,16514.5143
2008-01-09 11:30:00,87.03,87.03,86.95,87.0,20617.49923069033,64.7228,64.7228,64.6633,64.7005,20617.4992
2008-01-09 11:35:00,86.99,87.06,86.95,87.03,24720.48415222074,64.6931,64.7451,64.6633,64.7228,24720.4842
2008-01-09 11:40:00,87.02,87.06,86.99,87.0,20925.22309980511,64.7154,64.7451,64.6931,64.7005,20925.2231
2008-01-09 11:45:00,86.99,87.19,86.97,87.17,22668.99169145553,64.6931,64.8418,64.6782,64.8269,22668.9917
2008-01-09 11:50:00,87.17,87.17,86.94,87.05,27695.148220330288,64.8269,64.8269,64.6559,64.7377,27695.1482
2008-01-09 11:55:00,87.04,87.06,86.95,87.02,18566.00676992512,64.7302,64.7451,64.6633,64.7154,18566.0068
2008-01-09 12:00:00,87.02,87.2,87.0,87.2,10975.484665093856,64.7154,64.8492,64.7005,64.8492,10975.4847
2008-01-09 12:05:00,87.19,87.23,87.12,87.12,17232.536670427737,64.8418,64.8715,64.7897,64.7897,17232.5367
2008-01-09 12:10:00,87.12,87.12,87.03,87.03,11488.357780285158,64.7897,64.7897,64.7228,64.7228,11488.3578
2008-01-09 12:15:00,87.05,87.34,87.03,87.34,14565.596471432968,64.7377,64.9533,64.7228,64.9533,14565.5965
2008-01-09 12:20:00,87.32,87.37,87.21,87.26,18360.8575238486,64.9385,64.9757,64.8567,64.8939,18360.8575
2008-01-09 12:25:00,87.23,87.45,87.23,87.38,28310.59595855985,64.8715,65.0352,64.8715,64.9831,28310.596
2008-01-09 12:30:00,87.38,87.41,87.31,87.36,13334.700994973842,64.9831,65.0054,64.931,64.9682,13334.701
2008-01-09 12:35:00,87.35,87.35,87.2,87.25,9539.43994255821,64.9608,64.9608,64.8492,64.8864,9539.4399
2008-01-09 12:40:00,87.27,87.3,87.25,87.27,8923.992204328648,64.9013,64.9236,64.8864,64.9013,8923.9922
2008-01-09 12:45:00,87.26,87.39,87.26,87.39,12514.10401066776,64.8939,64.9905,64.8939,64.9905,12514.104
2008-01-09 12:50:00,87.39,87.44,87.34,87.41,18053.13365473381,64.9905,65.0277,64.9533,65.0054,18053.1337
2008-01-09 12:55:00,87.4,87.41,87.23,87.34,19796.902246384245,64.998,65.0054,64.8715,64.9533,19796.9022
2008-01-09 13:00:00,87.29,87.51,87.27,87.49,19078.87988511642,64.9162,65.0798,64.9013,65.0649,19078.8799
2008-01-09 13:05:00,87.5,87.5,87.4,87.46,14463.021848394706,65.0723,65.0723,64.998,65.0426,14463.0218
2008-01-09 13:10:00,87.46,87.53,87.38,87.45,16104.215817006872,65.0426,65.0946,64.9831,65.0352,16104.2158
2008-01-09 13:15:00,87.41,87.59,87.41,87.5,17745.40978561904,65.0054,65.1393,65.0054,65.0723,17745.4098
2008-01-09 13:20:00,87.5,87.74,87.49,87.74,31490.40927274592,65.0723,65.2508,65.0649,65.2508,31490.4093
2008-01-09 13:25:00,87.74,87.81,87.62,87.62,27695.148220330288,65.2508,65.3029,65.1616,65.1616,27695.1482
2008-01-09 13:30:00,87.62,87.68,87.45,87.5,18258.28290081034,65.1616,65.2062,65.0352,65.0723,18258.2829
2008-01-09 13:35:00,87.5,87.72,87.5,87.72,12103.80551851472,65.0723,65.2359,65.0723,65.2359,12103.8055
2008-01-09 13:40:00,87.72,87.8,87.54,87.8,26566.827366909427,65.2359,65.2954,65.1021,65.2954,26566.8274
2008-01-09 13:45:00,87.78,87.78,87.58,87.71,21027.797722843367,65.2806,65.2806,65.1318,65.2285,21027.7977
2008-01-09 13:50:00,87.7,87.84,87.63,87.79,19078.87988511642,65.2211,65.3252,65.169,65.288,19078.8799
2008-01-09 13:55:00,87.84,88.03,87.84,87.91,27592.57359729203,65.3252,65.4665,65.3252,65.3772,27592.5736
2008-01-09 14:00:00,87.92,88.0,87.88,87.98,17027.387424351215,65.3847,65.4442,65.3549,65.4293,17027.3874
2008-01-09 14:05:00,88.0,88.16,87.94,88.13,33644.476356549385,65.4442,65.5632,65.3996,65.5409,33644.4764
2008-01-09 14:10:00,88.1,88.3,88.06,88.19,47697.19971279105,65.5185,65.6673,65.4888,65.5855,47697.1997
2008-01-09 14:15:00,88.19,88.25,88.09,88.14,51287.31151913016,65.5855,65.6301,65.5111,65.5483,51287.3115
2008-01-09 14:20:00,88.15,88.18,88.08,88.11,29849.215304133755,65.5557,65.578,65.5037,65.526,29849.2153
2008-01-09 14:25:00,88.12,88.28,88.09,88.23,28618.31982767464,65.5334,65.6524,65.5111,65.6152,28618.3198
2008-01-09 14:30:00,88.27,88.27,88.11,88.11,29644.06605805724,65.645,65.645,65.526,65.526,29644.0661
2008-01-09 14:35:00,88.13,88.19,88.08,88.12,21745.82008411119,65.5409,65.5855,65.5037,65.5334,21745.8201
2008-01-09 14:40:00,88.12,88.17,88.08,88.12,12924.402502820802,65.5334,65.5706,65.5037,65.5334,12924.4025
2008-01-09 14:45:00,88.11,88.32,88.09,88.24,25335.9318904503,65.526,65.6822,65.5111,65.6227,25335.9319
2008-01-09 14:50:00,88.26,88.3,88.16,88.24,29541.491435018976,65.6375,65.6673,65.5632,65.6227,29541.4914
2008-01-09 14:55:00,88.27,88.36,88.2,88.25,21232.94696891989,65.645,65.7119,65.5929,65.6301,21232.947
2008-01-09 15:00:00,88.25,88.39,88.22,88.36,27489.99897425377,65.6301,65.7342,65.6078,65.7119,27489.999
2008-01-09 15:05:00,88.36,88.38,88.26,88.33,26874.551236024206,65.7119,65.7268,65.6375,65.6896,26874.5512
2008-01-09 15:10:00,88.33,88.48,88.28,88.42,39183.506000615445,65.6896,65.8011,65.6524,65.7565,39183.506
2008-01-09 15:15:00,88.41,88.68,88.41,88.6,46466.30423633193,65.7491,65.9499,65.7491,65.8904,46466.3042
2008-01-09 15:20:00,88.59,88.62,88.45,88.45,24412.76028310596,65.883,65.9053,65.7788,65.7788,24412.7603
2008-01-09 15:25:00,88.45,88.47,88.15,88.17,25746.230382603346,65.7788,65.7937,65.5557,65.5706,25746.2304
2008-01-09 15:30:00,88.18,88.19,87.95,87.95,34772.79720997025,65.578,65.5855,65.407,65.407,34772.7972
2008-01-09 15:35:00,87.97,88.32,87.9,88.27,38465.48363934762,65.4219,65.6822,65.3698,65.645,38465.4836
2008-01-09 15:40:00,88.25,88.58,88.25,88.47,35183.09570212329,65.6301,65.8755,65.6301,65.7937,35183.0957
2008-01-09 15:45:00,88.46,88.49,88.35,88.41,26771.976612985945,65.7863,65.8086,65.7045,65.7491,26771.9766
2008-01-09 15:50:00,88.4,88.69,88.38,88.61,32105.857010975484,65.7417,65.9573,65.7268,65.8978,32105.857
2008-01-09 15:55:00,88.61,88.72,88.57,88.6,45953.43112114063,65.8978,65.9796,65.8681,65.8904,45953.4311
2008-01-10 09:30:00,88.01,88.36,87.98,88.25,31592.983895784186,65.4516,65.7119,65.4293,65.6301,31592.9839
2008-01-10 09:35:00,88.21,88.33,88.01,88.31,13026.977125859064,65.6004,65.6896,65.4516,65.6747,13026.9771
2008-01-10 09:40:00,88.31,88.49,88.13,88.45,11283.208534208636,65.6747,65.8086,65.5409,65.7788,11283.2085
2008-01-10 09:45:00,88.42,88.43,88.2,88.2,16309.365063083393,65.7565,65.764,65.5929,65.5929,16309.3651
2008-01-10 09:50:00,88.2,88.2,87.88,87.97,21540.670838034668,65.5929,65.5929,65.3549,65.4219,21540.6708
2008-01-10 09:55:00,87.97,88.24,87.96,88.06,24310.1856600677,65.4219,65.6227,65.4144,65.4888,24310.1857
2008-01-10 10:00:00,88.06,88.09,87.94,88.0,37644.88665504154,65.4888,65.5111,65.3996,65.4442,37644.8867
2008-01-10 10:05:00,88.02,88.1,88.0,88.1,27284.849728177247,65.4591,65.5185,65.4442,65.5185,27284.8497
2008-01-10 10:10:00,88.09,88.27,88.09,88.21,20925.22309980511,65.5111,65.645,65.5111,65.6004,20925.2231
2008-01-10 10:15:00,88.21,88.24,88.05,88.11,32003.282387937223,65.6004,65.6227,65.4814,65.526,32003.2824
2008-01-10 10:20:00,88.15,88.15,87.97,88.15,24823.058775259,65.5557,65.5557,65.4219,65.5557,24823.0588
2008-01-10 10:25:00,88.17,88.31,88.12,88.22,18155.70827777208,65.5706,65.6747,65.5334,65.6078,18155.7083
2008-01-10 10:30:00,88.2,88.24,88.13,88.2,15591.34270181557,65.5929,65.6227,65.5409,65.5929,15591.3427
2008-01-10 10:35:00,88.2,88.23,88.08,88.16,22771.5663144938,65.5929,65.6152,65.5037,65.5632,22771.5663
2008-01-10 10:40:00,88.17,88.17,87.95,87.97,16514.514309159913,65.5706,65.5706,65.407,65.4219,16514.5143
2008-01-10 10:45:00,87.96,87.98,87.74,87.86,17437.685916504255,65.4144,65.4293,65.2508,65.3401,17437.6859
2008-01-10 10:50:00,87.89,87.92,87.74,87.78,16104.215817006872,65.3624,65.3847,65.2508,65.2806,16104.2158
2008-01-10 10:55:00,87.84,87.92,87.78,87.91,10052.313057749512,65.3252,65.3847,65.2806,65.3772,10052.3131
2008-01-10 11:00:00,87.91,87.94,87.81,87.87,16411.939686121652,65.3772,65.3996,65.3029,65.3475,16411.9397
2008-01-10 11:05:00,87.86,87.94,87.85,87.92,20412.349984613807,65.3401,65.3996,65.3326,65.3847,20412.35
2008-01-10 11:10:00,87.92,88.08,87.92,88.06,9744.58918863473,65.3847,65.5037,65.3847,65.4888,9744.5892
2008-01-10 11:15:00,88.07,88.24,88.07,88.2,9129.14145040517,65.4962,65.6227,65.4962,65.5929,9129.1415
2008-01-10 11:20:00,88.21,88.26,88.19,88.23,22976.71556057032,65.6004,65.6375,65.5855,65.6152,22976.7156
2008-01-10 11:25:00,88.23,88.29,88.21,88.21,11180.633911170376,65.6152,65.6598,65.6004,65.6004,11180.6339
2008-01-10 11:30:00,88.23,88.27,88.2,88.2,115601.6001641194,65.6152,65.645,65.5929,65.5929,115601.6002
2008-01-10 11:35:00,88.2,88.21,88.13,88.14,11590.932403323415,65.5929,65.6004,65.5409,65.5483,11590.9324
2008-01-10 11:40:00,88.11,88.12,87.97,87.97,6769.925120525182,65.526,65.5334,65.4219,65.4219,6769.9251
2008-01-10 11:45:00,87.99,88.28,87.99,88.27,46774.02810544671,65.4367,65.6524,65.4367,65.645,46774.0281
2008-01-10 11:50:00,88.25,88.32,88.19,88.19,9129.14145040517,65.6301,65.6822,65.5855,65.5855,9129.1415
2008-01-10 11:55:00,88.15,88.16,88.0,88.12,9847.163811672992,65.5557,65.5632,65.4442,65.5334,9847.1638
2008-01-10 12:00:00,88.1,88.12,87.94,87.97,11590.932403323415,65.5185,65.5334,65.3996,65.4219,11590.9324
2008-01-10 12:05:00,87.98,87.98,87.94,87.97,13744.999487126885,65.4293,65.4293,65.3996,65.4219,13744.9995
2008-01-10 12:10:00,87.97,88.03,87.91,88.01,15796.491947892093,65.4219,65.4665,65.3772,65.4516,15796.4919
2008-01-10 12:15:00,87.99,88.32,87.97,88.22,36311.41655554416,65.4367,65.6822,65.4219,65.6078,36311.4166
2008-01-10 12:20:00,88.22,88.29,88.07,88.2,43183.9162991076,65.6078,65.6598,65.4962,65.5929,43183.9163
2008-01-10 12:25:00,88.2,88.25,88.06,88.11,14770.745717509488,65.5929,65.6301,65.4888,65.526,14770.7457
2008-01-10 12:30:00,88.12,88.18,87.92,87.92,21848.39470714945,65.5334,65.578,65.3847,65.3847,21848.3947
2008-01-10 12:35:00,87.92,88.01,87.89,87.92,23181.86480664684,65.3847,65.4516,65.3624,65.3847,23181.8648
2008-01-10 12:40:00,87.92,88.02,87.87,88.02,9847.163811672992,65.3847,65.4591,65.3475,65.4591,9847.1638
2008-01-10 12:45:00,88.01,88.01,87.91,87.97,11590.932403323415,65.4516,65.4516,65.3772,65.4219,11590.9324
2008-01-10 12:50:00,87.97,88.0,87.92,87.96,15693.91732485383,65.4219,65.4442,65.3847,65.4144,15693.9173
2008-01-10 12:55:00,87.96,88.21,87.95,88.21,12103.80551851472,65.4144,65.6004,65.407,65.6004,12103.8055
2008-01-10 13:00:00,88.19,88.26,88.11,88.2,14257.872602318186,65.5855,65.6375,65.526,65.5929,14257.8726
2008-01-10 13:05:00,88.19,88.2,87.98,88.07,12924.402502820802,65.5855,65.5929,65.4293,65.4962,12924.4025
2008-01-10 13:10:00,88.08,88.09,88.02,88.05,10257.462303826032,65.5037,65.5111,65.4591,65.4814,10257.4623
2008-01-10 13:15:00,88.05,88.06,87.87,87.91,18668.58139296338,65.4814,65.4888,65.3475,65.3772,18668.5814
2008-01-10 13:20:00,87.93,87.98,87.9,87.92,14565.596471432968,65.3921,65.4293,65.3698,65.3847,14565.5965
2008-01-10 13:25:00,87.94,87.99,87.89,87.94,21335.52159195815,65.3996,65.4367,65.3624,65.3996,21335.5216
2008-01-10 13:30:00,87.94,87.98,87.78,87.83,45132.83413683454,65.3996,65.4293,65.2806,65.3178,45132.8341
2008-01-10 13:35:00,87.82,87.91,87.7,87.91,52723.35624166581,65.3103,65.3772,65.2211,65.3772,52723.3562
2008-01-10 13:40:00,87.91,88.03,87.78,88.03,35285.670325161555,65.3772,65.4665,65.2806,65.4665,35285.6703
2008-01-10 13:45:00,88.03,88.03,87.71,87.74,38670.632885424144,65.4665,65.4665,65.2285,65.2508,38670.6329
2008-01-10 13:50:00,87.74,87.75,87.44,87.46,30772.386911478097,65.2508,65.2583,65.0277,65.0426,30772.3869
2008-01-10 13:55:00,87.46,87.53,87.38,87.53,12103.80551851472,65.0426,65.0946,64.9831,65.0946,12103.8055
2008-01-10 14:00:00,87.53,87.75,87.47,87.69,19899.476869422502,65.0946,65.2583,65.05,65.2136,19899.4769
2008-01-10 14:05:00,87.7,87.76,87.58,87.64,14668.171094471229,65.2211,65.2657,65.1318,65.1765,14668.1711
2008-01-10 14:10:00,87.66,87.76,87.64,87.74,19694.327623345984,65.1913,65.2657,65.1765,65.2508,19694.3276
2008-01-10 14:15:00,87.7,87.84,87.56,87.72,47081.75197456149,65.2211,65.3252,65.117,65.2359,47081.752
2008-01-10 14:20:00,87.72,87.76,87.61,87.75,22053.54395322597,65.2359,65.2657,65.1541,65.2583,22053.544
2008-01-10 14:25:00,87.74,87.85,87.67,87.72,23387.01405272336,65.2508,65.3326,65.1988,65.2359,23387.0141
2008-01-10 14:30:00,87.69,87.8,87.6,87.71,19694.327623345984,65.2136,65.2954,65.1467,65.2285,19694.3276
2008-01-10 14:35:00,87.71,87.8,87.69,87.74,27182.275105138982,65.2285,65.2954,65.2136,65.2508,27182.2751
2008-01-10 14:40:00,87.72,87.79,87.64,87.74,16001.641193968611,65.2359,65.288,65.1765,65.2508,16001.6412
2008-01-10 14:45:00,87.74,87.75,87.58,87.6,16206.790440045132,65.2508,65.2583,65.1318,65.1467,16206.7904
2008-01-10 14:50:00,87.6,87.65,87.49,87.61,16411.939686121652,65.1467,65.1839,65.0649,65.1541,16411.9397
2008-01-10 14:55:00,87.61,87.65,87.58,87.58,17950.559031695557,65.1541,65.1839,65.1318,65.1318,17950.559
2008-01-10 15:00:00,87.61,87.65,87.59,87.64,16001.641193968611,65.1541,65.1839,65.1393,65.1765,16001.6412
2008-01-10 15:05:00,87.64,87.66,87.58,87.64,28002.87208944507,65.1765,65.1913,65.1318,65.1765,28002.8721
2008-01-10 15:10:00,87.64,87.66,87.53,87.64,26771.976612985945,65.1765,65.1913,65.0946,65.1765,26771.9766
2008-01-10 15:15:00,87.64,87.7,87.58,87.67,30259.5137962868,65.1765,65.2211,65.1318,65.1988,30259.5138
2008-01-10 15:20:00,87.7,87.76,87.64,87.73,39491.22986973023,65.2211,65.2657,65.1765,65.2434,39491.2299
2008-01-10 15:25:00,87.74,87.76,87.67,87.74,26259.103497794644,65.2508,65.2657,65.1988,65.2508,26259.1035
2008-01-10 15:30:00,87.74,87.79,87.59,87.74,51902.75925735973,65.2508,65.288,65.1393,65.2508,51902.7593
2008-01-10 15:35:00,87.74,87.78,87.65,87.67,39593.80449276849,65.2508,65.2806,65.1839,65.1988,39593.8045
2008-01-10 15:40:00,87.65,87.75,87.59,87.6,41132.4238383424,65.1839,65.2583,65.1393,65.1467,41132.4238
2008-01-10 15:45:00,87.6,87.7,87.58,87.69,24105.036413991176,65.1467,65.2211,65.1318,65.2136,24105.0364
2008-01-10 15:50:00,87.69,87.69,87.49,87.49,39080.93137757719,65.2136,65.2136,65.0649,65.0649,39080.9314
2008-01-10 15:55:00,87.49,87.49,87.16,87.27,146579.136321674,65.0649,65.0649,64.8195,64.9013,146579.1363
2008-01-11 09:30:00,86.64,87.0,86.46,86.92,16617.088932198174,64.4328,64.7005,64.2989,64.641,16617.0889
2008-01-11 09:35:00,87.02,87.68,86.92,87.1,14155.297979279923,64.7154,65.2062,64.641,64.7749,14155.298
2008-01-11 09:40:00,87.18,87.46,87.18,87.44,22566.41706841727,64.8344,65.0426,64.8344,65.0277,22566.4171
2008-01-11 09:45:00,87.43,87.89,87.38,87.85,18053.13365473381,65.0203,65.3624,64.9831,65.3326,18053.1337
2008-01-11 09:50:00,87.87,88.07,87.69,88.02,20104.626115499024,65.3475,65.4962,65.2136,65.4591,20104.6261
2008-01-11 09:55:00,88.0,88.13,87.98,88.09,10770.335419017334,65.4442,65.5409,65.4293,65.5111,10770.3354
2008-01-11 10:00:00,88.01,88.21,87.97,88.14,16206.790440045132,65.4516,65.6004,65.4219,65.5483,16206.7904
2008-01-11 10:05:00,88.14,88.3,88.1,88.26,26874.551236024206,65.5483,65.6673,65.5185,65.6375,26874.5512
2008-01-11 10:10:00,88.26,88.38,88.03,88.34,53338.80397989537,65.6375,65.7268,65.4665,65.697,53338.804
2008-01-11 10:15:00,88.31,88.35,88.18,88.3,12616.67863370602,65.6747,65.7045,65.578,65.6673,12616.6786
2008-01-11 10:20:00,88.32,88.4,88.19,88.3,13642.424864088624,65.6822,65.7417,65.5855,65.6673,13642.4249
2008-01-11 10:25:00,88.3,88.54,88.25,88.53,31798.1331418607,65.6673,65.8458,65.6301,65.8383,31798.1331
2008-01-11 10:30:00,88.53,88.64,88.37,88.64,35388.24494819981,65.8383,65.9201,65.7193,65.9201,35388.2449
2008-01-11 10:35:00,88.62,88.7,88.52,88.7,15591.34270181557,65.9053,65.9648,65.8309,65.9648,15591.3427
2008-01-11 10:40:00,88.67,88.71,88.56,88.6,20514.924607652065,65.9424,65.9722,65.8606,65.8904,20514.9246
2008-01-11 10:45:00,88.61,88.64,88.54,88.57,21950.969330187712,65.8978,65.9201,65.8458,65.8681,21950.9693
2008-01-11 10:50:00,88.57,88.57,88.43,88.48,22976.71556057032,65.8681,65.8681,65.764,65.8011,22976.7156
2008-01-11 10:55:00,88.48,88.5,88.41,88.44,11796.081649399935,65.8011,65.816,65.7491,65.7714,11796.0816
2008-01-11 11:00:00,88.44,88.58,88.32,88.55,14873.320340547749,65.7714,65.8755,65.6822,65.8532,14873.3203
2008-01-11 11:05:00,88.52,88.72,88.45,88.72,8000.820596984306,65.8309,65.9796,65.7788,65.9796,8000.8206
2008-01-11 11:10:00,88.71,89.14,88.69,89.14,27592.57359729203,65.9722,66.292,65.9573,66.292,27592.5736
2008-01-11 11:15:00,89.14,89.15,88.86,88.87,7693.096727869524,66.292,66.2994,66.0837,66.0912,7693.0967
2008-01-11 11:20:00,88.86,88.86,88.53,88.58,11385.783157246897,66.0837,66.0837,65.8383,65.8755,11385.7832
2008-01-11 11:25:00,88.62,88.67,88.45,88.52,17540.260539542516,65.9053,65.9424,65.7788,65.8309,17540.2605
2008-01-11 11:30:00,88.5,88.77,88.5,88.73,18771.15601600164,65.816,66.0168,65.816,65.9871,18771.156
2008-01-11 11:35:00,88.75,88.8,88.66,88.66,9949.738434711251,66.0019,66.0391,65.935,65.935,9949.7384
2008-01-11 11:40:00,88.69,88.74,88.67,88.73,7487.947481793004,65.9573,65.9945,65.9424,65.9871,7487.9475
2008-01-11 11:45:00,88.73,88.78,88.69,88.78,10360.036926864292,65.9871,66.0243,65.9573,66.0243,10360.0369
2008-01-11 11:50:00,88.78,89.04,88.75,88.8,27284.849728177247,66.0243,66.2176,66.0019,66.0391,27284.8497
2008-01-11 11:55:00,88.85,88.85,88.75,88.78,7180.223612678223,66.0763,66.0763,66.0019,66.0243,7180.2236
2008-01-11 12:00:00,88.77,88.78,88.58,88.67,10360.036926864292,66.0168,66.0243,65.8755,65.9424,10360.0369
2008-01-11 12:05:00,88.65,88.85,88.65,88.82,11796.081649399935,65.9276,66.0763,65.9276,66.054,11796.0816
2008-01-11 12:10:00,88.81,88.88,88.69,88.72,16924.812801312954,66.0466,66.0986,65.9573,65.9796,16924.8128
2008-01-11 12:15:00,88.72,88.98,88.72,88.79,14668.171094471229,65.9796,66.173,65.9796,66.0317,14668.1711
2008-01-11 12:20:00,88.75,88.75,88.27,88.29,23079.290183608573,66.0019,66.0019,65.645,65.6598,23079.2902
2008-01-11 12:25:00,88.31,88.39,88.3,88.39,4308.134167606934,65.6747,65.7342,65.6673,65.7342,4308.1342
2008-01-11 12:30:00,88.36,88.4,88.26,88.26,7898.245973946045,65.7119,65.7417,65.6375,65.6375,7898.246
2008-01-11 12:35:00,88.25,88.31,88.22,88.3,7385.372858754744,65.6301,65.6747,65.6078,65.6673,7385.3729
2008-01-11 12:40:00,88.28,88.36,88.28,88.33,5949.328136219099,65.6524,65.7119,65.6524,65.6896,5949.3281
2008-01-11 12:45:00,88.35,88.44,88.33,88.38,14565.596471432968,65.7045,65.7714,65.6896,65.7268,14565.5965
2008-01-11 12:50:00,88.44,88.5,88.43,88.47,4718.432659759975,65.7714,65.816,65.764,65.7937,4718.4327
2008-01-11 12:55:00,88.49,88.62,88.49,88.62,8205.969843060826,65.8086,65.9053,65.8086,65.9053,8205.9698
2008-01-11 13:00:00,88.63,88.63,88.46,88.49,5744.178890142579,65.9127,65.9127,65.7863,65.8086,5744.1789
2008-01-11 13:05:00,88.44,88.46,88.25,88.31,7180.223612678223,65.7714,65.7863,65.6301,65.6747,7180.2236
2008-01-11 13:10:00,88.35,88.36,88.24,88.29,5641.604267104318,65.7045,65.7119,65.6227,65.6598,5641.6043
2008-01-11 13:15:00,88.26,88.3,88.09,88.3,10154.887680787771,65.6375,65.6673,65.5111,65.6673,10154.8877
2008-01-11 13:20:00,88.27,88.36,88.15,88.35,22874.14093753205,65.645,65.7119,65.5557,65.7045,22874.1409
2008-01-11 13:25:00,88.36,88.63,88.36,88.63,22668.99169145553,65.7119,65.9127,65.7119,65.9127,22668.9917
2008-01-11 13:30:00,88.62,88.7,88.58,88.64,13642.424864088624,65.9053,65.9648,65.8755,65.9201,13642.4249
2008-01-11 13:35:00,88.64,88.75,88.58,88.65,20617.49923069033,65.9201,66.0019,65.8755,65.9276,20617.4992
2008-01-11 13:40:00,88.66,88.8,88.6,88.72,34259.92409477895,65.935,66.0391,65.8904,65.9796,34259.9241
2008-01-11 13:45:00,88.74,88.74,88.62,88.68,23284.43942968509,65.9945,65.9945,65.9053,65.9499,23284.4394
2008-01-11 13:50:00,88.68,88.77,88.64,88.71,65134.885629295306,65.9499,66.0168,65.9201,65.9722,65134.8856
2008-01-11 13:55:00,88.71,88.77,88.65,88.68,34054.77484870243,65.9722,66.0168,65.9276,65.9499,34054.7748
2008-01-11 14:00:00,88.63,88.71,88.54,88.7,33336.752487434605,65.9127,65.9722,65.8458,65.9648,33336.7525
2008-01-11 14:05:00,88.7,88.81,88.68,88.75,12514.10401066776,65.9648,66.0466,65.9499,66.0019,12514.104
2008-01-11 14:10:00,88.75,88.79,88.7,88.77,13129.551748897322,66.0019,66.0317,65.9648,66.0168,13129.5517
2008-01-11 14:15:00,88.79,89.02,88.78,88.92,18566.00676992512,66.0317,66.2027,66.0243,66.1284,18566.0068
2008-01-11 14:20:00,88.9,89.02,88.86,88.97,23489.588675761617,66.1135,66.2027,66.0837,66.1656,23489.5887
2008-01-11 14:25:00,88.97,89.03,88.93,89.01,18668.58139296338,66.1656,66.2102,66.1358,66.1953,18668.5814
2008-01-11 14:30:00,88.99,88.99,88.86,88.93,19386.6037542312,66.1804,66.1804,66.0837,66.1358,19386.6038
2008-01-11 14:35:00,88.95,89.0,88.87,88.98,10360.036926864292,66.1507,66.1879,66.0912,66.173,10360.0369
2008-01-11 14:40:00,88.97,89.03,88.95,89.03,9231.71607344343,66.1656,66.2102,66.1507,66.2102,9231.7161
2008-01-11 14:45:00,89.04,89.14,88.97,88.98,16104.215817006872,66.2176,66.292,66.1656,66.173,16104.2158
2008-01-11 14:50:00,88.99,89.05,88.8,88.96,31592.983895784186,66.1804,66.225,66.0391,66.1581,31592.9839
2008-01-11 14:55:00,88.92,89.08,88.83,89.07,36106.26730946764,66.1284,66.2474,66.0614,66.2399,36106.2673
2008-01-11 15:00:00,89.0,89.01,88.83,88.92,43901.93866037543,66.1879,66.1953,66.0614,66.1284,43901.9387
2008-01-11 15:05:00,88.89,89.06,88.84,88.98,32413.580880090263,66.1061,66.2325,66.0689,66.173,32413.5809
2008-01-11 15:10:00,88.96,89.04,88.85,89.03,35388.24494819981,66.1581,66.2176,66.0763,66.2102,35388.2449
2008-01-11 15:15:00,89.02,89.03,88.9,88.99,27797.72284336855,66.2027,66.2102,66.1135,66.1804,27797.7228
2008-01-11 15:20:00,88.98,89.05,88.87,88.99,59493.28136219099,66.173,66.225,66.0912,66.1804,59493.2814
2008-01-11 15:25:00,88.99,89.13,88.94,88.94,22976.71556057032,66.1804,66.2845,66.1432,66.1432,22976.7156
2008-01-11 15:30:00,88.96,89.1,88.85,89.01,51082.16227305365,66.1581,66.2622,66.0763,66.1953,51082.1623
2008-01-11 15:35:00,89.01,89.15,88.95,89.14,22053.54395322597,66.1953,66.2994,66.1507,66.292,22053.544
2008-01-11 15:40:00,89.14,89.14,88.95,88.98,30464.66304236332,66.292,66.292,66.1507,66.173,30464.663
2008-01-11 15:45:00,89.01,89.07,88.94,89.06,24002.46179095292,66.1953,66.2399,66.1432,66.2325,24002.4618
2008-01-11 15:50:00,89.1,89.23,89.02,89.19,67288.95271309877,66.2622,66.3589,66.2027,66.3292,67288.9527
2008-01-11 15:55:00,89.14,89.56,88.96,89.04,78469.58662426916,66.292,66.6043,66.1581,66.2176,78469.5866
2008-01-14 09:30:00,89.11,89.64,88.31,88.42,40619.55072315109,66.2697,66.6638,65.6747,65.7565,40619.5507
2008-01-14 09:35:00,88.44,89.14,88.44,89.02,12719.25325674428,65.7714,66.292,65.7714,66.2027,12719.2533
2008-01-14 09:40:00,88.99,88.99,88.73,88.94,17540.260539542516,66.1804,66.1804,65.9871,66.1432,17540.2605
2008-01-14 09:45:00,88.91,89.02,88.75,88.88,26771.976612985945,66.1209,66.2027,66.0019,66.0986,26771.9766
2008-01-14 09:50:00,88.82,88.95,88.66,88.66,12103.80551851472,66.054,66.1507,65.935,65.935,12103.8055
2008-01-14 09:55:00,88.61,88.89,88.61,88.8,17335.111293465994,65.8978,66.1061,65.8978,66.0391,17335.1113
2008-01-14 10:00:00,88.83,89.01,88.75,88.93,26771.976612985945,66.0614,66.1953,66.0019,66.1358,26771.9766
2008-01-14 10:05:00,88.94,88.98,88.84,88.9,22976.71556057032,66.1432,66.173,66.0689,66.1135,22976.7156
2008-01-14 10:10:00,88.91,89.02,88.89,89.01,33644.476356549385,66.1209,66.2027,66.1061,66.1953,33644.4764
2008-01-14 10:15:00,89.01,89.19,88.97,89.14,15488.76807877731,66.1953,66.3292,66.1656,66.292,15488.7681
2008-01-14 10:20:00,89.15,89.15,88.81,88.89,7282.798235716484,66.2994,66.2994,66.0466,66.1061,7282.7982
2008-01-14 10:25:00,88.89,89.01,88.89,88.95,5846.753513180839,66.1061,66.1953,66.1061,66.1507,5846.7535
2008-01-14 10:30:00,88.97,89.09,88.96,89.04,14360.447225356444,66.1656,66.2548,66.1581,66.2176,14360.4472
2008-01-14 10:35:00,89.04,89.04,88.92,88.97,17129.962047389476,66.2176,66.2176,66.1284,66.1656,17129.962
2008-01-14 10:40:00,88.98,89.05,88.85,88.96,18463.43214688686,66.173,66.225,66.0763,66.1581,18463.4321
2008-01-14 10:45:00,88.98,89.03,88.96,88.97,9026.566827366907,66.173,66.2102,66.1581,66.1656,9026.5668
2008-01-14 10:50:00,88.94,88.96,88.88,88.96,17847.984408657296,66.1432,66.1581,66.0986,66.1581,17847.9844
2008-01-14 10:55:00,88.96,88.99,88.92,88.97,11078.059288132115,66.1581,66.1804,66.1284,66.1656,11078.0593
2008-01-14 11:00:00,88.96,89.03,88.91,88.92,14668.171094471229,66.1581,66.2102,66.1209,66.1284,14668.1711
2008-01-14 11:05:00,88.92,88.98,88.81,88.96,41029.84921530413,66.1284,66.173,66.0466,66.1581,41029.8492
2008-01-14 11:10:00,88.96,89.05,88.93,89.04,13950.148733203405,66.1581,66.225,66.1358,66.2176,13950.1487
2008-01-14 11:15:00,89.02,89.04,88.9,88.9,42465.89393783978,66.2027,66.2176,66.1135,66.1135,42465.8939
2008-01-14 11:20:00,88.9,88.96,88.83,88.95,12616.67863370602,66.1135,66.1581,66.0614,66.1507,12616.6786
2008-01-14 11:25:00,88.94,88.96,88.87,88.9,51287.31151913016,66.1432,66.1581,66.0912,66.1135,51287.3115
2008-01-14 11:30:00,88.9,88.9,88.8,88.86,17232.536670427737,66.1135,66.1135,66.0391,66.0837,17232.5367
2008-01-14 11:35:00,88.91,89.01,88.9,88.91,17745.40978561904,66.1209,66.1953,66.1135,66.1209,17745.4098
2008-01-14 11:40:00,88.92,88.95,88.91,88.91,13950.148733203405,66.1284,66.1507,66.1209,66.1209,13950.1487
2008-01-14 11:45:00,88.91,88.94,88.86,88.94,11590.932403323415,66.1209,66.1432,66.0837,66.1432,11590.9324
2008-01-14 11:50:00,88.93,88.95,88.9,88.91,5949.328136219099,66.1358,66.1507,66.1135,66.1209,5949.3281
2008-01-14 11:55:00,88.91,88.93,88.79,88.86,42363.31931480152,66.1209,66.1358,66.0317,66.0837,42363.3193
2008-01-14 12:00:00,88.83,88.88,88.77,88.88,13539.850241050364,66.0614,66.0986,66.0168,66.0986,13539.8502
2008-01-14 12:05:00,88.85,88.89,88.65,88.89,39080.93137757719,66.0763,66.1061,65.9276,66.1061,39080.9314
2008-01-14 12:10:00,88.88,89.04,88.86,89.04,9026.566827366907,66.0986,66.2176,66.0837,66.2176,9026.5668
2008-01-14 12:15:00,89.04,89.13,88.98,88.98,8718.842958252128,66.2176,66.2845,66.173,66.173,8718.843
2008-01-14 12:20:00,88.98,88.99,88.93,88.93,5846.753513180839,66.173,66.1804,66.1358,66.1358,5846.7535
2008-01-14 12:25:00,88.93,89.0,88.9,88.9,5026.156528874756,66.1358,66.1879,66.1135,66.1135,5026.1565
2008-01-14 12:30:00,88.9,89.04,88.9,88.98,6769.925120525182,66.1135,66.2176,66.1135,66.173,6769.9251
2008-01-14 12:35:00,88.98,88.98,88.75,88.78,9231.71607344343,66.173,66.173,66.0019,66.0243,9231.7161
2008-01-14 12:40:00,88.78,88.8,88.64,88.66,6154.47738229562,66.0243,66.0391,65.9201,65.935,6154.4774
2008-01-14 12:45:00,88.68,88.94,88.68,88.87,10667.760795979077,65.9499,66.1432,65.9499,66.0912,10667.7608
2008-01-14 12:50:00,88.86,88.86,88.7,88.75,7385.372858754744,66.0837,66.0837,65.9648,66.0019,7385.3729
2008-01-14 12:55:00,88.76,88.86,88.75,88.75,5846.753513180839,66.0094,66.0837,66.0019,66.0019,5846.7535
2008-01-14 13:00:00,88.78,88.78,88.72,88.74,4821.007282798236,66.0243,66.0243,65.9796,65.9945,4821.0073
2008-01-14 13:05:00,88.72,88.74,88.72,88.73,6769.925120525182,65.9796,65.9945,65.9796,65.9871,6769.9251
2008-01-14 13:10:00,88.74,88.78,88.7,88.71,6667.350497486921,65.9945,66.0243,65.9648,65.9722,6667.3505
2008-01-14 13:15:00,88.68,88.71,88.66,88.7,5128.731151913016,65.9499,65.9722,65.935,65.9648,5128.7312
2008-01-14 13:20:00,88.7,88.78,88.64,88.69,6975.074366601702,65.9648,66.0243,65.9201,65.9573,6975.0744
2008-01-14 13:25:00,88.72,88.84,88.71,88.84,10257.462303826032,65.9796,66.0689,65.9722,66.0689,10257.4623
2008-01-14 13:30:00,88.8,89.0,88.8,88.94,16001.641193968611,66.0391,66.1879,66.0391,66.1432,16001.6412
2008-01-14 13:35:00,88.92,88.98,88.9,88.98,45132.83413683454,66.1284,66.173,66.1135,66.173,45132.8341
2008-01-14 13:40:00,88.94,89.12,88.89,88.93,12821.82787978254,66.1432,66.2771,66.1061,66.1358,12821.8279
2008-01-14 13:45:00,88.96,89.27,88.88,89.09,45645.70725202584,66.1581,66.3887,66.0986,66.2548,45645.7073
2008-01-14 13:50:00,89.02,89.06,88.88,88.88,9436.86531951995,66.2027,66.2325,66.0986,66.0986,9436.8653
2008-01-14 13:55:00,88.88,88.92,88.86,88.86,11488.357780285158,66.0986,66.1284,66.0837,66.0837,11488.3578
2008-01-14 14:00:00,88.87,88.89,88.68,88.75,54261.97558723972,66.0912,66.1061,65.9499,66.0019,54261.9756
2008-01-14 14:05:00,88.75,88.86,88.72,88.85,21130.372345881628,66.0019,66.0837,65.9796,66.0763,21130.3723
2008-01-14 14:10:00,88.86,88.88,88.85,88.87,12719.25325674428,66.0837,66.0986,66.0763,66.0912,12719.2533
2008-01-14 14:15:00,88.86,88.87,88.86,88.87,14155.297979279923,66.0837,66.0912,66.0837,66.0912,14155.298
2008-01-14 14:20:00,88.86,88.93,88.81,88.83,12821.82787978254,66.0837,66.1358,66.0466,66.0614,12821.8279
2008-01-14 14:25:00,88.83,88.87,88.81,88.86,12206.38014155298,66.0614,66.0912,66.0466,66.0837,12206.3801
2008-01-14 14:30:00,88.86,89.03,88.81,89.03,19899.476869422502,66.0837,66.2102,66.0466,66.2102,19899.4769
2008-01-14 14:35:00,89.02,89.18,89.0,89.18,10667.760795979077,66.2027,66.3217,66.1879,66.3217,10667.7608
2008-01-14 14:40:00,89.15,89.2,89.1,89.2,11488.357780285158,66.2994,66.3366,66.2622,66.3366,11488.3578
2008-01-14 14:45:00,89.18,89.23,89.12,89.23,8616.268335213868,66.3217,66.3589,66.2771,66.3589,8616.2683
2008-01-14 14:50:00,89.23,89.25,89.14,89.23,16001.641193968611,66.3589,66.3738,66.292,66.3589,16001.6412
2008-01-14 14:55:00,89.24,89.36,89.19,89.3,15693.91732485383,66.3663,66.4556,66.3292,66.411,15693.9173
2008-01-14 15:00:00,89.35,89.47,89.35,89.36,20925.22309980511,66.4482,66.5374,66.4482,66.4556,20925.2231
2008-01-14 15:05:00,89.36,89.4,89.25,89.25,14463.021848394706,66.4556,66.4853,66.3738,66.3738,14463.0218
2008-01-14 15:10:00,89.24,89.31,89.04,89.04,10872.910042055595,66.3663,66.4184,66.2176,66.2176,10872.91
2008-01-14 15:15:00,89.06,89.15,89.03,89.06,23899.887167914658,66.2325,66.2994,66.2102,66.2325,23899.8872
2008-01-14 15:20:00,89.05,89.21,89.04,89.19,53646.52784901016,66.225,66.344,66.2176,66.3292,53646.5278
2008-01-14 15:25:00,89.19,89.26,89.08,89.18,23797.3125448764,66.3292,66.3812,66.2474,66.3217,23797.3125
2008-01-14 15:30:00,89.21,89.21,88.99,89.13,19694.327623345984,66.344,66.344,66.1804,66.2845,19694.3276
2008-01-14 15:35:00,89.12,89.23,89.03,89.15,15488.76807877731,66.2771,66.3589,66.2102,66.2994,15488.7681
2008-01-14 15:40:00,89.13,89.41,89.06,89.29,21950.969330187712,66.2845,66.4928,66.2325,66.4035,21950.9693
2008-01-14 15:45:00,89.27,89.33,89.14,89.21,17950.559031695557,66.3887,66.4333,66.292,66.344,17950.559
2008-01-14 15:50:00,89.21,89.35,89.15,89.31,31285.2600266694,66.344,66.4482,66.2994,66.4184,31285.26
2008-01-14 15:55:00,89.3,89.33,89.19,89.19,58775.25900092317,66.411,66.4333,66.3292,66.3292,58775.259
2008-01-15 09:30:00,88.72,88.92,88.72,88.92,17129.962047389476,65.9796,66.1284,65.9796,66.1284,17129.962
2008-01-15 09:35:00,88.81,89.07,88.73,89.04,29438.916811980715,66.0466,66.2399,65.9871,66.2176,29438.9168
2008-01-15 09:40:00,88.99,89.07,88.84,88.96,26464.25274387117,66.1804,66.2399,66.0689,66.1581,26464.2527
2008-01-15 09:45:00,88.98,89.01,88.89,88.96,20412.349984613807,66.173,66.1953,66.1061,66.1581,20412.35
2008-01-15 09:50:00,88.91,89.0,88.9,88.99,14463.021848394706,66.1209,66.1879,66.1135,66.1804,14463.0218
2008-01-15 09:55:00,88.97,89.09,88.91,89.09,17027.387424351215,66.1656,66.2548,66.1209,66.2548,17027.3874
2008-01-15 10:00:00,89.12,89.14,88.92,88.92,19284.029131192943,66.2771,66.292,66.1284,66.1284,19284.0291
2008-01-15 10:05:00,88.93,89.04,88.91,88.91,25643.65575956508,66.1358,66.2176,66.1209,66.1209,25643.6558
2008-01-15 10:10:00,88.91,89.14,88.91,88.97,21232.94696891989,66.1209,66.292,66.1209,66.1656,21232.947
2008-01-15 10:15:00,88.96,89.08,88.96,89.08,26977.125859062467,66.1581,66.2474,66.1581,66.2474,26977.1259
2008-01-15 10:20:00,89.08,89.41,89.08,89.4,30977.53615755462,66.2474,66.4928,66.2474,66.4853,30977.5362
2008-01-15 10:25:00,89.4,89.94,89.4,89.85,57749.51277054057,66.4853,66.8869,66.4853,66.82,57749.5128
2008-01-15 10:30:00,89.84,90.01,89.7,89.98,34772.79720997025,66.8126,66.939,66.7084,66.9167,34772.7972
2008-01-15 10:35:00,89.99,90.01,89.75,89.82,28310.59595855985,66.9241,66.939,66.7456,66.7977,28310.596
2008-01-15 10:40:00,89.82,89.82,89.52,89.71,37132.01353985024,66.7977,66.7977,66.5746,66.7159,37132.0135
2008-01-15 10:45:00,89.72,89.76,89.54,89.54,14565.596471432968,66.7233,66.7531,66.5895,66.5895,14565.5965
2008-01-15 10:50:00,89.57,89.78,89.42,89.73,38157.75977023284,66.6118,66.7679,66.5002,66.7308,38157.7598
2008-01-15 10:55:00,89.72,89.72,89.41,89.46,11796.081649399935,66.7233,66.7233,66.4928,66.53,11796.0816
2008-01-15 11:00:00,89.44,89.49,89.23,89.33,23181.86480664684,66.5151,66.5523,66.3589,66.4333,23181.8648
2008-01-15 11:05:00,89.33,89.39,89.24,89.28,19284.029131192943,66.4333,66.4779,66.3663,66.3961,19284.0291
2008-01-15 11:10:00,89.28,89.33,89.21,89.27,36106.26730946764,66.3961,66.4333,66.344,66.3887,36106.2673
2008-01-15 11:15:00,89.21,89.29,89.05,89.05,21130.372345881628,66.344,66.4035,66.225,66.225,21130.3723
2008-01-15 11:20:00,89.04,89.04,88.94,88.97,17745.40978561904,66.2176,66.2176,66.1432,66.1656,17745.4098
2008-01-15 11:25:00,88.96,89.01,88.96,88.99,29336.342188942454,66.1581,66.1953,66.1581,66.1804,29336.3422
2008-01-15 11:30:00,88.97,89.14,88.88,89.14,46466.30423633193,66.1656,66.292,66.0986,66.292,46466.3042
2008-01-15 11:35:00,89.13,89.14,89.01,89.13,20207.200738537285,66.2845,66.292,66.1953,66.2845,20207.2007
2008-01-15 11:40:00,89.12,89.12,88.93,88.96,13744.999487126885,66.2771,66.2771,66.1358,66.1581,13744.9995
2008-01-15 11:45:00,88.95,89.18,88.95,89.07,112216.6376038568,66.1507,66.3217,66.1507,66.2399,112216.6376
2008-01-15 11:50:00,89.06,89.25,89.02,89.25,25848.805005641603,66.2325,66.3738,66.2027,66.3738,25848.805
2008-01-15 11:55:00,89.26,89.29,89.19,89.25,10667.760795979077,66.3812,66.4035,66.3292,66.3738,10667.7608
2008-01-15 12:00:00,89.24,89.28,89.16,89.17,13847.574110165144,66.3663,66.3961,66.3069,66.3143,13847.5741
2008-01-15 12:05:00,89.2,89.35,89.14,89.29,40619.55072315109,66.3366,66.4482,66.292,66.4035,40619.5507
2008-01-15 12:10:00,89.27,89.33,89.24,89.32,15283.61883270079,66.3887,66.4333,66.3663,66.4258,15283.6188
2008-01-15 12:15:00,89.32,89.34,89.27,89.34,22463.84244537901,66.4258,66.4407,66.3887,66.4407,22463.8424
2008-01-15 12:20:00,89.34,89.51,89.32,89.47,133449.5845727767,66.4407,66.5671,66.4258,66.5374,133449.5846
2008-01-15 12:25:00,89.48,89.5,89.4,89.49,93342.9069648169,66.5448,66.5597,66.4853,66.5523,93342.907
2008-01-15 12:30:00,89.53,89.55,89.34,89.43,37439.73740896502,66.582,66.5969,66.4407,66.5076,37439.7374
2008-01-15 12:35:00,89.41,89.53,89.35,89.39,24823.058775259,66.4928,66.582,66.4482,66.4779,24823.0588
2008-01-15 12:40:00,89.42,89.48,89.38,89.44,20412.349984613807,66.5002,66.5448,66.4705,66.5151,20412.35
2008-01-15 12:45:00,89.42,89.6,89.34,89.51,30874.96153451636,66.5002,66.6341,66.4407,66.5671,30874.9615
2008-01-15 12:50:00,89.52,89.52,89.37,89.46,32618.730126166785,66.5746,66.5746,66.463,66.53,32618.7301
2008-01-15 12:55:00,89.46,89.58,89.43,89.53,14257.872602318186,66.53,66.6192,66.5076,66.582,14257.8726
2008-01-15 13:00:00,89.52,89.57,89.48,89.5,12103.80551851472,66.5746,66.6118,66.5448,66.5597,12103.8055
2008-01-15 13:05:00,89.53,89.54,89.42,89.43,18873.7306390399,66.582,66.5895,66.5002,66.5076,18873.7306
2008-01-15 13:10:00,89.43,89.51,89.4,89.5,36106.26730946764,66.5076,66.5671,66.4853,66.5597,36106.2673
2008-01-15 13:15:00,89.5,89.52,89.43,89.44,8411.119089137346,66.5597,66.5746,66.5076,66.5151,8411.1191
2008-01-15 13:20:00,89.43,89.43,89.28,89.31,12924.402502820802,66.5076,66.5076,66.3961,66.4184,12924.4025
2008-01-15 13:25:00,89.3,89.3,89.18,89.18,7898.245973946045,66.411,66.411,66.3217,66.3217,7898.246
2008-01-15 13:30:00,89.17,89.21,89.17,89.19,48210.07282798235,66.3143,66.344,66.3143,66.3292,48210.0728
2008-01-15 13:35:00,89.18,89.19,89.12,89.14,9642.014565596472,66.3217,66.3292,66.2771,66.292,9642.0146
2008-01-15 13:40:00,89.14,89.32,89.1,89.32,15796.491947892093,66.292,66.4258,66.2622,66.4258,15796.4919
2008-01-15 13:45:00,89.32,89.44,89.3,89.41,10257.462303826032,66.4258,66.5151,66.411,66.4928,10257.4623
2008-01-15 13:50:00,89.43,89.43,89.25,89.27,8513.693712175607,66.5076,66.5076,66.3738,66.3887,8513.6937
2008-01-15 13:55:00,89.27,89.43,89.27,89.39,10975.484665093856,66.3887,66.5076,66.3887,66.4779,10975.4847
2008-01-15 14:00:00,89.38,89.42,89.35,89.35,5539.029644066058,66.4705,66.5002,66.4482,66.4482,5539.0296
2008-01-15 14:05:00,89.36,89.46,89.35,89.42,12719.25325674428,66.4556,66.53,66.4482,66.5002,12719.2533
2008-01-15 14:10:00,89.39,89.51,89.38,89.51,13642.424864088624,66.4779,66.5671,66.4705,66.5671,13642.4249
2008-01-15 14:15:00,89.51,89.53,89.27,89.34,15386.193455739049,66.5671,66.582,66.3887,66.4407,15386.1935
2008-01-15 14:20:00,89.33,89.33,89.15,89.17,20207.200738537285,66.4333,66.4333,66.2994,66.3143,20207.2007
2008-01-15 14:25:00,89.14,89.15,89.02,89.05,74161.45245666221,66.292,66.2994,66.2027,66.225,74161.4525
2008-01-15 14:30:00,89.03,89.08,88.95,89.02,56621.1919171197,66.2102,66.2474,66.1507,66.2027,56621.1919
2008-01-15 14:35:00,89.02,89.02,88.88,88.97,18771.15601600164,66.2027,66.2027,66.0986,66.1656,18771.156
2008-01-15 14:40:00,88.97,89.06,88.97,89.02,10975.484665093856,66.1656,66.2325,66.1656,66.2027,10975.4847
2008-01-15 14:45:00,89.05,89.18,89.0,89.15,21130.372345881628,66.225,66.3217,66.1879,66.2994,21130.3723
2008-01-15 14:50:00,89.18,89.42,89.18,89.36,24310.1856600677,66.3217,66.5002,66.3217,66.4556,24310.1857
2008-01-15 14:55:00,89.36,89.4,89.25,89.28,16001.641193968611,66.4556,66.4853,66.3738,66.3961,16001.6412
2008-01-15 15:00:00,89.23,89.27,89.11,89.14,16924.812801312954,66.3589,66.3887,66.2697,66.292,16924.8128
2008-01-15 15:05:00,89.13,89.16,89.09,89.14,11180.633911170376,66.2845,66.3069,66.2548,66.292,11180.6339
2008-01-15 15:10:00,89.12,89.15,89.09,89.09,13847.574110165144,66.2771,66.2994,66.2548,66.2548,13847.5741
2008-01-15 15:15:00,89.11,89.15,89.03,89.05,13642.424864088624,66.2697,66.2994,66.2102,66.225,13642.4249
2008-01-15 15:20:00,89.02,89.19,88.97,89.17,14975.894963586008,66.2027,66.3292,66.1656,66.3143,14975.895
2008-01-15 15:25:00,89.17,89.53,89.17,89.53,20412.349984613807,66.3143,66.582,66.3143,66.582,20412.35
2008-01-15 15:30:00,89.52,89.53,89.39,89.47,21540.670838034668,66.5746,66.582,66.4779,66.5374,21540.6708
2008-01-15 15:35:00,89.51,89.66,89.49,89.49,22771.5663144938,66.5671,66.6787,66.5523,66.5523,22771.5663
2008-01-15 15:40:00,89.47,89.53,89.35,89.4,19078.87988511642,66.5374,66.582,66.4482,66.4853,19078.8799
2008-01-15 15:45:00,89.36,89.36,89.19,89.24,33439.32711047287,66.4556,66.4556,66.3292,66.3663,33439.3271
2008-01-15 15:50:00,89.25,89.25,89.12,89.21,32413.580880090263,66.3738,66.3738,66.2771,66.344,32413.5809
2008-01-15 15:55:00,89.2,89.23,89.08,89.08,76418.09416350395,66.3366,66.3589,66.2474,66.2474,76418.0942
2008-01-16 09:30:00,88.78,89.24,88.78,89.13,28618.31982767464,66.0243,66.3663,66.0243,66.2845,28618.3198
2008-01-16 09:35:00,89.1,89.15,88.86,88.93,29644.06605805724,66.2622,66.2994,66.0837,66.1358,29644.0661
2008-01-16 09:40:00,88.96,89.24,88.95,89.09,23489.588675761617,66.1581,66.3663,66.1507,66.2548,23489.5887
2008-01-16 09:45:00,89.04,89.3,88.99,89.3,28413.17058159811,66.2176,66.411,66.1804,66.411,28413.1706
2008-01-16 09:50:00,89.31,89.33,89.22,89.28,12411.5293876295,66.4184,66.4333,66.3515,66.3961,12411.5294
2008-01-16 09:55:00,89.29,89.33,89.08,89.14,12001.23089547646,66.4035,66.4333,66.2474,66.292,12001.2309
2008-01-16 10:00:00,89.14,89.37,89.14,89.34,26053.954251718125,66.292,66.463,66.292,66.4407,26053.9543
2008-01-16 10:05:00,89.34,89.5,89.33,89.4,14565.596471432968,66.4407,66.5597,66.4333,66.4853,14565.5965
2008-01-16 10:10:00,89.4,89.5,89.35,89.47,16822.238178274692,66.4853,66.5597,66.4482,66.5374,16822.2382
2008-01-16 10:15:00,89.41,89.54,89.33,89.45,10975.484665093856,66.4928,66.5895,66.4333,66.5225,10975.4847
2008-01-16 10:20:00,89.43,89.89,89.43,89.76,17232.536670427737,66.5076,66.8497,66.5076,66.7531,17232.5367
2008-01-16 10:25:00,89.77,89.89,89.73,89.84,37850.03590111806,66.7605,66.8497,66.7308,66.8126,37850.0359
2008-01-16 10:30:00,89.83,90.04,89.83,90.02,17847.984408657296,66.8051,66.9613,66.8051,66.9464,17847.9844
2008-01-16 10:35:00,89.99,90.0,89.91,89.97,17437.685916504255,66.9241,66.9315,66.8646,66.9092,17437.6859
2008-01-16 10:40:00,89.98,90.07,89.68,89.87,25951.379628679864,66.9167,66.9836,66.6936,66.8349,25951.3796
2008-01-16 10:45:00,89.83,90.0,89.76,89.99,21335.52159195815,66.8051,66.9315,66.7531,66.9241,21335.5216
2008-01-16 10:50:00,89.98,89.99,89.79,89.84,20002.051492460763,66.9167,66.9241,66.7754,66.8126,20002.0515
2008-01-16 10:55:00,89.87,89.92,89.78,89.81,24925.63339829726,66.8349,66.8721,66.7679,66.7902,24925.6334
2008-01-16 11:00:00,89.81,89.83,89.72,89.79,11385.783157246897,66.7902,66.8051,66.7233,66.7754,11385.7832
2008-01-16 11:05:00,89.78,90.03,89.78,90.03,14975.894963586008,66.7679,66.9539,66.7679,66.9539,14975.895
2008-01-16 11:10:00,90.03,90.05,89.98,90.03,34465.07334085547,66.9539,66.9687,66.9167,66.9539,34465.0733
2008-01-16 11:15:00,90.03,90.03,89.96,90.01,6667.350497486921,66.9539,66.9539,66.9018,66.939,6667.3505
2008-01-16 11:20:00,90.02,90.02,89.85,89.86,28618.31982767464,66.9464,66.9464,66.82,66.8274,28618.3198
2008-01-16 11:25:00,89.85,89.86,89.67,89.74,25541.081136526824,66.82,66.8274,66.6861,66.7382,25541.0811
2008-01-16 11:30:00,89.71,89.71,89.36,89.45,29028.61831982768,66.7159,66.7159,66.4556,66.5225,29028.6183
2008-01-16 11:35:00,89.45,89.46,89.29,89.32,12514.10401066776,66.5225,66.53,66.4035,66.4258,12514.104
2008-01-16 11:40:00,89.3,89.33,89.2,89.27,14565.596471432968,66.411,66.4333,66.3366,66.3887,14565.5965
2008-01-16 11:45:00,89.26,89.45,89.26,89.42,12411.5293876295,66.3812,66.5225,66.3812,66.5002,12411.5294
2008-01-16 11:50:00,89.42,89.64,89.35,89.64,20309.775361575543,66.5002,66.6638,66.4482,66.6638,20309.7754
2008-01-16 11:55:00,89.62,89.74,89.48,89.56,14155.297979279923,66.6489,66.7382,66.5448,66.6043,14155.298
2008-01-16 12:00:00,89.6,89.73,89.42,89.53,19694.327623345984,66.6341,66.7308,66.5002,66.582,19694.3276
2008-01-16 12:05:00,89.53,89.79,89.53,89.68,14770.745717509488,66.582,66.7754,66.582,66.6936,14770.7457
2008-01-16 12:10:00,89.68,89.98,89.67,89.97,12514.10401066776,66.6936,66.9167,66.6861,66.9092,12514.104
2008-01-16 12:15:00,89.92,90.16,89.9,90.05,23387.01405272336,66.8721,67.0505,66.8572,66.9687,23387.0141
2008-01-16 12:20:00,90.04,90.15,89.88,89.96,16719.663555236435,66.9613,67.0431,66.8423,66.9018,16719.6636
2008-01-16 12:25:00,89.93,90.14,89.93,90.01,12924.402502820802,66.8795,67.0357,66.8795,66.939,12924.4025
2008-01-16 12:30:00,90.05,90.11,89.89,90.09,21232.94696891989,66.9687,67.0134,66.8497,66.9985,21232.947
2008-01-16 12:35:00,90.09,90.11,89.91,89.92,13950.148733203405,66.9985,67.0134,66.8646,66.8721,13950.1487
2008-01-16 12:40:00,89.91,90.07,89.86,89.98,17540.260539542516,66.8646,66.9836,66.8274,66.9167,17540.2605
2008-01-16 12:45:00,89.99,90.01,89.72,89.77,14565.596471432968,66.9241,66.939,66.7233,66.7605,14565.5965
2008-01-16 12:50:00,89.79,90.04,89.76,89.87,10975.484665093856,66.7754,66.9613,66.7531,66.8349,10975.4847
2008-01-16 12:55:00,89.89,90.0,89.83,89.96,9231.71607344343,66.8497,66.9315,66.8051,66.9018,9231.7161
2008-01-16 13:00:00,89.95,90.03,89.84,89.87,9744.58918863473,66.8944,66.9539,66.8126,66.8349,9744.5892
2008-01-16 13:05:00,89.82,89.87,89.78,89.8,7898.245973946045,66.7977,66.8349,66.7679,66.7828,7898.246
2008-01-16 13:10:00,89.82,89.97,89.82,89.85,9539.43994255821,66.7977,66.9092,66.7977,66.82,9539.4399
2008-01-16 13:15:00,89.84,90.06,89.78,90.04,13129.551748897322,66.8126,66.9762,66.7679,66.9613,13129.5517
2008-01-16 13:20:00,89.98,89.98,89.86,89.88,5744.178890142579,66.9167,66.9167,66.8274,66.8423,5744.1789
2008-01-16 13:25:00,89.87,89.97,89.77,89.88,12719.25325674428,66.8349,66.9092,66.7605,66.8423,12719.2533
2008-01-16 13:30:00,89.92,90.02,89.85,89.96,16001.641193968611,66.8721,66.9464,66.82,66.9018,16001.6412
2008-01-16 13:35:00,89.99,90.09,89.88,89.99,15283.61883270079,66.9241,66.9985,66.8423,66.9241,15283.6188
2008-01-16 13:40:00,90.04,90.12,89.97,90.06,16514.514309159913,66.9613,67.0208,66.9092,66.9762,16514.5143
2008-01-16 13:45:00,90.06,90.16,90.06,90.15,22566.41706841727,66.9762,67.0505,66.9762,67.0431,22566.4171
2008-01-16 13:50:00,90.16,90.17,90.07,90.09,11898.656272438198,67.0505,67.058,66.9836,66.9985,11898.6563
2008-01-16 13:55:00,90.09,90.18,90.07,90.13,9231.71607344343,66.9985,67.0654,66.9836,67.0282,9231.7161
2008-01-16 14:00:00,90.16,90.18,90.02,90.14,21130.372345881628,67.0505,67.0654,66.9464,67.0357,21130.3723
2008-01-16 14:05:00,90.15,90.18,90.11,90.17,34465.07334085547,67.0431,67.0654,67.0134,67.058,34465.0733
2008-01-16 14:10:00,90.15,90.4,90.13,90.38,49646.117550518,67.0431,67.229,67.0282,67.2141,49646.1176
2008-01-16 14:15:00,90.38,90.56,90.36,90.39,33644.476356549385,67.2141,67.348,67.1993,67.2216,33644.4764
2008-01-16 14:20:00,90.37,90.47,90.27,90.38,25130.78264437378,67.2067,67.2811,67.1323,67.2141,25130.7826
2008-01-16 14:25:00,90.34,90.76,90.3,90.74,34977.946456046775,67.1844,67.4967,67.1547,67.4819,34977.9465
2008-01-16 14:30:00,90.76,90.9,90.73,90.76,34054.77484870243,67.4967,67.6009,67.4744,67.4967,34054.7748
2008-01-16 14:35:00,90.69,90.71,90.58,90.68,28105.44671248333,67.4447,67.4596,67.3629,67.4373,28105.4467
2008-01-16 14:40:00,90.68,90.88,90.58,90.86,20207.200738537285,67.4373,67.586,67.3629,67.5711,20207.2007
2008-01-16 14:45:00,90.86,90.89,90.76,90.8,23899.887167914658,67.5711,67.5934,67.4967,67.5265,23899.8872
2008-01-16 14:50:00,90.8,90.83,90.65,90.67,19899.476869422502,67.5265,67.5488,67.4149,67.4298,19899.4769
2008-01-16 14:55:00,90.66,90.66,90.42,90.45,19591.753000307723,67.4224,67.4224,67.2439,67.2662,19591.753
2008-01-16 15:00:00,90.46,90.51,90.28,90.32,22874.14093753205,67.2736,67.3108,67.1398,67.1695,22874.1409
2008-01-16 15:05:00,90.34,90.46,90.22,90.43,13642.424864088624,67.1844,67.2736,67.0952,67.2513,13642.4249
2008-01-16 15:10:00,90.46,90.49,90.3,90.34,10360.036926864292,67.2736,67.296,67.1547,67.1844,10360.0369
2008-01-16 15:15:00,90.4,90.63,90.4,90.61,15796.491947892093,67.229,67.4001,67.229,67.3852,15796.4919
2008-01-16 15:20:00,90.64,90.65,90.23,90.27,15796.491947892093,67.4075,67.4149,67.1026,67.1323,15796.4919
2008-01-16 15:25:00,90.27,90.39,90.22,90.36,19078.87988511642,67.1323,67.2216,67.0952,67.1993,19078.8799
2008-01-16 15:30:00,90.39,90.56,90.36,90.48,25746.230382603346,67.2216,67.348,67.1993,67.2885,25746.2304
2008-01-16 15:35:00,90.46,90.53,90.08,90.09,26669.401989947684,67.2736,67.3257,66.991,66.9985,26669.402
2008-01-16 15:40:00,90.1,90.21,89.92,89.97,29541.491435018976,67.0059,67.0877,66.8721,66.9092,29541.4914
2008-01-16 15:45:00,90.01,90.21,89.95,90.01,22566.41706841727,66.939,67.0877,66.8944,66.939,22566.4171
2008-01-16 15:50:00,90.0,90.16,89.86,90.12,29336.342188942454,66.9315,67.0505,66.8274,67.0208,29336.3422
2008-01-16 15:55:00,90.09,90.15,89.95,89.95,34875.37183300851,66.9985,67.0431,66.8944,66.8944,34875.3718
2008-01-17 09:30:00,89.45,89.84,89.07,89.75,40722.12534618935,66.5225,66.8126,66.2399,66.7456,40722.1253
2008-01-17 09:35:00,89.71,90.33,89.69,90.23,11796.081649399935,66.7159,67.177,66.701,67.1026,11796.0816
2008-01-17 09:40:00,90.32,90.4,90.08,90.16,25541.081136526824,67.1695,67.229,66.991,67.0505,25541.0811
2008-01-17 09:45:00,90.23,90.29,90.1,90.21,24823.058775259,67.1026,67.1472,67.0059,67.0877,24823.0588
2008-01-17 09:50:00,90.21,90.24,90.05,90.15,11898.656272438198,67.0877,67.11,66.9687,67.0431,11898.6563
2008-01-17 09:55:00,90.16,90.17,90.03,90.06,5231.305774951277,67.0505,67.058,66.9539,66.9762,5231.3058
2008-01-17 10:00:00,90.09,90.09,89.68,89.91,76007.7956713509,66.9985,66.9985,66.6936,66.8646,76007.7957
2008-01-17 10:05:00,89.91,90.27,89.86,90.17,58057.23663965535,66.8646,67.1323,66.8274,67.058,58057.2366
2008-01-17 10:10:00,90.16,90.16,89.94,90.13,34670.22258693199,67.0505,67.0505,66.8869,67.0282,34670.2226
2008-01-17 10:15:00,90.07,90.07,89.51,89.51,30156.93917324854,66.9836,66.9836,66.5671,66.5671,30156.9392
2008-01-17 10:20:00,89.48,89.65,89.43,89.61,14668.171094471229,66.5448,66.6713,66.5076,66.6415,14668.1711
2008-01-17 10:25:00,89.65,89.69,89.48,89.5,10975.484665093856,66.6713,66.701,66.5448,66.5597,10975.4847
2008-01-17 10:30:00,89.47,89.47,89.13,89.25,26259.103497794644,66.5374,66.5374,66.2845,66.3738,26259.1035
2008-01-17 10:35:00,89.23,89.45,89.19,89.27,24207.61103702944,66.3589,66.5225,66.3292,66.3887,24207.611
2008-01-17 10:40:00,89.27,89.53,89.16,89.5,30464.66304236332,66.3887,66.582,66.3069,66.5597,30464.663
2008-01-17 10:45:00,89.55,89.73,89.52,89.73,14668.171094471229,66.5969,66.7308,66.5746,66.7308,14668.1711
2008-01-17 10:50:00,89.73,89.78,89.62,89.68,16001.641193968611,66.7308,66.7679,66.6489,66.6936,16001.6412
2008-01-17 10:55:00,89.73,89.73,89.38,89.4,27900.29746640681,66.7308,66.7308,66.4705,66.4853,27900.2975
2008-01-17 11:00:00,89.41,89.44,89.27,89.31,13642.424864088624,66.4928,66.5151,66.3887,66.4184,13642.4249
2008-01-17 11:05:00,89.31,89.36,89.22,89.22,17950.559031695557,66.4184,66.4556,66.3515,66.3515,17950.559
2008-01-17 11:10:00,89.22,89.37,89.18,89.37,11078.059288132115,66.3515,66.463,66.3217,66.463,11078.0593
2008-01-17 11:15:00,89.37,89.43,89.22,89.43,9231.71607344343,66.463,66.5076,66.3515,66.5076,9231.7161
2008-01-17 11:20:00,89.43,89.5,89.3,89.36,34772.79720997025,66.5076,66.5597,66.411,66.4556,34772.7972
2008-01-17 11:25:00,89.33,89.42,89.33,89.39,9847.163811672992,66.4333,66.5002,66.4333,66.4779,9847.1638
2008-01-17 11:30:00,89.37,89.42,89.26,89.28,6257.0520053338805,66.463,66.5002,66.3812,66.3961,6257.052
2008-01-17 11:35:00,89.27,89.31,89.2,89.23,9436.86531951995,66.3887,66.4184,66.3366,66.3589,9436.8653
2008-01-17 11:40:00,89.21,89.36,89.18,89.19,20720.073853728587,66.344,66.4556,66.3217,66.3292,20720.0739
2008-01-17 11:45:00,89.18,89.19,88.99,88.99,22976.71556057032,66.3217,66.3292,66.1804,66.1804,22976.7156
2008-01-17 11:50:00,88.99,89.02,88.82,88.93,22771.5663144938,66.1804,66.2027,66.054,66.1358,22771.5663
2008-01-17 11:55:00,88.93,88.95,88.72,88.75,31490.40927274592,66.1358,66.1507,65.9796,66.0019,31490.4093
2008-01-17 12:00:00,88.73,88.88,88.6,88.6,26874.551236024206,65.9871,66.0986,65.8904,65.8904,26874.5512
2008-01-17 12:05:00,88.6,88.81,88.53,88.76,16001.641193968611,65.8904,66.0466,65.8383,66.0094,16001.6412
2008-01-17 12:10:00,88.75,88.87,88.74,88.79,24515.33490614422,66.0019,66.0912,65.9945,66.0317,24515.3349
2008-01-17 12:15:00,88.82,88.83,88.61,88.66,20822.648476766848,66.054,66.0614,65.8978,65.935,20822.6485
2008-01-17 12:20:00,88.66,88.67,88.56,88.6,18360.8575238486,65.935,65.9424,65.8606,65.8904,18360.8575
2008-01-17 12:25:00,88.61,88.62,88.52,88.62,11898.656272438198,65.8978,65.9053,65.8309,65.9053,11898.6563
2008-01-17 12:30:00,88.66,88.7,88.59,88.64,12514.10401066776,65.935,65.9648,65.883,65.9201,12514.104
2008-01-17 12:35:00,88.66,88.75,88.61,88.72,8718.842958252128,65.935,66.0019,65.8978,65.9796,8718.843
2008-01-17 12:40:00,88.7,88.9,88.7,88.9,8103.395220022566,65.9648,66.1135,65.9648,66.1135,8103.3952
2008-01-17 12:45:00,88.91,89.01,88.85,88.92,14975.894963586008,66.1209,66.1953,66.0763,66.1284,14975.895
2008-01-17 12:50:00,88.93,88.93,88.74,88.74,8308.544466099087,66.1358,66.1358,65.9945,65.9945,8308.5445
2008-01-17 12:55:00,88.75,88.76,88.66,88.75,7898.245973946045,66.0019,66.0094,65.935,66.0019,7898.246
2008-01-17 13:00:00,88.73,88.79,88.62,88.78,11693.507026361678,65.9871,66.0317,65.9053,66.0243,11693.507
2008-01-17 13:05:00,88.77,89.06,88.76,89.0,14463.021848394706,66.0168,66.2325,66.0094,66.1879,14463.0218
2008-01-17 13:10:00,89.02,89.09,88.89,89.04,12616.67863370602,66.2027,66.2548,66.1061,66.2176,12616.6786
2008-01-17 13:15:00,89.05,89.08,88.91,88.93,21335.52159195815,66.225,66.2474,66.1209,66.1358,21335.5216
2008-01-17 13:20:00,88.94,88.94,88.62,88.62,13232.126371935585,66.1432,66.1432,65.9053,65.9053,13232.1264
2008-01-17 13:25:00,88.56,88.64,88.55,88.64,14463.021848394706,65.8606,65.9201,65.8532,65.9201,14463.0218
2008-01-17 13:30:00,88.64,88.74,88.64,88.7,16206.790440045132,65.9201,65.9945,65.9201,65.9648,16206.7904
2008-01-17 13:35:00,88.7,88.75,88.65,88.75,15488.76807877731,65.9648,66.0019,65.9276,66.0019,15488.7681
2008-01-17 13:40:00,88.73,88.73,88.54,88.6,17027.387424351215,65.9871,65.9871,65.8458,65.8904,17027.3874
2008-01-17 13:45:00,88.61,88.69,88.47,88.51,20207.200738537285,65.8978,65.9573,65.7937,65.8235,20207.2007
2008-01-17 13:50:00,88.54,88.57,88.46,88.56,21027.797722843367,65.8458,65.8681,65.7863,65.8606,21027.7977
2008-01-17 13:55:00,88.55,88.57,88.48,88.53,11796.081649399935,65.8532,65.8681,65.8011,65.8383,11796.0816
2008-01-17 14:00:00,88.53,88.53,88.36,88.4,44107.08790645194,65.8383,65.8383,65.7119,65.7417,44107.0879
2008-01-17 14:05:00,88.4,88.47,88.36,88.37,20104.626115499024,65.7417,65.7937,65.7119,65.7193,20104.6261
2008-01-17 14:10:00,88.36,88.36,88.27,88.32,24925.63339829726,65.7119,65.7119,65.645,65.6822,24925.6334
2008-01-17 14:15:00,88.33,88.35,88.26,88.34,23387.01405272336,65.6896,65.7045,65.6375,65.697,23387.0141
2008-01-17 14:20:00,88.34,88.35,88.26,88.32,22053.54395322597,65.697,65.7045,65.6375,65.6822,22053.544
2008-01-17 14:25:00,88.33,88.34,88.12,88.13,29233.767565904192,65.6896,65.697,65.5334,65.5409,29233.7676
2008-01-17 14:30:00,88.12,88.14,87.93,87.93,25746.230382603346,65.5334,65.5483,65.3921,65.3921,25746.2304
2008-01-17 14:35:00,87.93,87.93,87.73,87.84,48210.07282798235,65.3921,65.3921,65.2434,65.3252,48210.0728
2008-01-17 14:40:00,87.82,87.84,87.73,87.84,51800.18463432146,65.3103,65.3252,65.2434,65.3252,51800.1846
2008-01-17 14:45:00,87.89,88.35,87.82,88.34,18976.30526207816,65.3624,65.7045,65.3103,65.697,18976.3053
2008-01-17 14:50:00,88.33,88.39,88.14,88.15,32003.282387937223,65.6896,65.7342,65.5483,65.5557,32003.2824
2008-01-17 14:55:00,88.16,88.27,88.06,88.27,30874.96153451636,65.5632,65.645,65.4888,65.645,30874.9615
2008-01-17 15:00:00,88.22,88.23,88.01,88.05,33541.90173351113,65.6078,65.6152,65.4516,65.4814,33541.9017
2008-01-17 15:05:00,88.03,88.22,88.01,88.07,69443.01979690224,65.4665,65.6078,65.4516,65.4962,69443.0198
2008-01-17 15:10:00,88.08,88.1,87.91,88.03,34465.07334085547,65.5037,65.5185,65.3772,65.4665,34465.0733
2008-01-17 15:15:00,88.01,88.11,87.95,88.11,27284.849728177247,65.4516,65.526,65.407,65.526,27284.8497
2008-01-17 15:20:00,88.08,88.09,87.83,88.0,33952.20022566417,65.5037,65.5111,65.3178,65.4442,33952.2002
2008-01-17 15:25:00,88.0,88.02,87.7,87.7,24720.48415222074,65.4442,65.4591,65.2211,65.2211,24720.4842
2008-01-17 15:30:00,87.7,87.72,87.48,87.68,77341.26577084829,65.2211,65.2359,65.0575,65.2062,77341.2658
2008-01-17 15:35:00,87.68,87.78,87.65,87.72,90368.24289670736,65.2062,65.2806,65.1839,65.2359,90368.2429
2008-01-17 15:40:00,87.73,87.84,87.56,87.56,55185.14719458406,65.2434,65.3252,65.117,65.117,55185.1472
2008-01-17 15:45:00,87.59,87.59,87.24,87.36,74366.60170273874,65.1393,65.1393,64.879,64.9682,74366.6017
2008-01-17 15:50:00,87.37,87.61,87.36,87.49,66058.05723663965,64.9757,65.1541,64.9682,65.0649,66058.0572
2008-01-17 15:55:00,87.48,87.5,87.36,87.46,48722.94594317365,65.0575,65.0723,64.9682,65.0426,48722.9459
2008-01-18 09:30:00,87.74,87.91,86.85,86.85,213970.66365781103,65.2508,65.3772,64.5889,64.5889,213970.6637
2008-01-18 09:35:00,86.88,87.55,86.78,87.34,47286.901220638014,64.6113,65.1095,64.5369,64.9533,47286.9012
2008-01-18 09:40:00,87.34,87.35,86.81,86.95,42363.31931480152,64.9533,64.9608,64.5592,64.6633,42363.3193
2008-01-18 09:45:00,86.93,87.3,86.81,87.3,33644.476356549385,64.6484,64.9236,64.5592,64.9236,33644.4764
2008-01-18 09:50:00,87.31,87.37,87.12,87.19,27387.424351215508,64.931,64.9757,64.7897,64.8418,27387.4244
2008-01-18 09:55:00,87.15,87.21,86.84,87.03,32926.45399528157,64.812,64.8567,64.5815,64.7228,32926.454
2008-01-18 10:00:00,87.09,87.29,86.83,86.99,42671.0431839163,64.7674,64.9162,64.5741,64.6931,42671.0432
2008-01-18 10:05:00,86.93,87.13,86.89,87.09,18668.58139296338,64.6484,64.7972,64.6187,64.7674,18668.5814
2008-01-18 10:10:00,87.14,87.25,86.98,87.09,33747.05097958765,64.8046,64.8864,64.6856,64.7674,33747.051
2008-01-18 10:15:00,87.09,87.26,87.07,87.11,22463.84244537901,64.7674,64.8939,64.7526,64.7823,22463.8424
2008-01-18 10:20:00,87.07,87.07,86.79,86.86,22156.11857626423,64.7526,64.7526,64.5443,64.5964,22156.1186
2008-01-18 10:25:00,86.89,87.05,86.81,87.04,15386.193455739049,64.6187,64.7377,64.5592,64.7302,15386.1935
2008-01-18 10:30:00,87.06,87.26,87.03,87.21,16822.238178274692,64.7451,64.8939,64.7228,64.8567,16822.2382
2008-01-18 10:35:00,87.2,87.35,87.2,87.27,20002.051492460763,64.8492,64.9608,64.8492,64.9013,20002.0515
2008-01-18 10:40:00,87.27,87.31,86.94,87.0,68212.12432044312,64.9013,64.931,64.6559,64.7005,68212.1243
2008-01-18 10:45:00,87.0,87.08,86.96,87.02,9847.163811672992,64.7005,64.76,64.6707,64.7154,9847.1638
2008-01-18 10:50:00,87.03,87.17,86.98,87.0,16001.641193968611,64.7228,64.8269,64.6856,64.7005,16001.6412
2008-01-18 10:55:00,87.01,87.18,86.99,87.08,12206.38014155298,64.7079,64.8344,64.6931,64.76,12206.3801
2008-01-18 11:00:00,87.04,87.23,86.99,87.22,17950.559031695557,64.7302,64.8715,64.6931,64.8641,17950.559
2008-01-18 11:05:00,87.23,87.23,86.98,87.01,15693.91732485383,64.8715,64.8715,64.6856,64.7079,15693.9173
2008-01-18 11:10:00,87.04,87.21,86.87,86.87,20822.648476766848,64.7302,64.8567,64.6038,64.6038,20822.6485
2008-01-18 11:15:00,86.87,86.92,86.79,86.88,28208.02133552159,64.6038,64.641,64.5443,64.6113,28208.0213
2008-01-18 11:20:00,86.88,86.89,86.68,86.68,27592.57359729203,64.6113,64.6187,64.4625,64.4625,27592.5736
2008-01-18 11:25:00,86.72,86.96,86.72,86.88,67391.52733613703,64.4923,64.6707,64.4923,64.6113,67391.5273
2008-01-18 11:30:00,86.89,87.0,86.81,86.83,13539.850241050364,64.6187,64.7005,64.5592,64.5741,13539.8502
2008-01-18 11:35:00,86.84,86.99,86.68,86.8,18053.13365473381,64.5815,64.6931,64.4625,64.5518,18053.1337
2008-01-18 11:40:00,86.8,86.83,86.57,86.61,27695.148220330288,64.5518,64.5741,64.3807,64.4105,27695.1482
2008-01-18 11:45:00,86.57,86.62,86.3,86.37,17129.962047389476,64.3807,64.4179,64.1799,64.232,17129.962
2008-01-18 11:50:00,86.39,86.66,86.37,86.61,19386.6037542312,64.2468,64.4476,64.232,64.4105,19386.6038
2008-01-18 11:55:00,86.62,86.62,86.23,86.27,16411.939686121652,64.4179,64.4179,64.1279,64.1576,16411.9397
2008-01-18 12:00:00,86.27,86.28,85.96,86.0,41337.57308441892,64.1576,64.165,63.9271,63.9568,41337.5731
2008-01-18 12:05:00,86.03,86.03,85.74,85.83,35901.11806339111,63.9791,63.9791,63.7635,63.8304,35901.1181
2008-01-18 12:10:00,85.83,85.92,85.78,85.86,25746.230382603346,63.8304,63.8973,63.7932,63.8527,25746.2304
2008-01-18 12:15:00,85.84,85.93,85.75,85.77,19284.029131192943,63.8378,63.9048,63.7709,63.7858,19284.0291
2008-01-18 12:20:00,85.79,85.95,85.71,85.84,24310.1856600677,63.8006,63.9196,63.7411,63.8378,24310.1857
2008-01-18 12:25:00,85.9,85.9,85.64,85.84,39388.65524669197,63.8824,63.8824,63.6891,63.8378,39388.6552
2008-01-18 12:30:00,85.84,85.9,85.8,85.84,35388.24494819981,63.8378,63.8824,63.8081,63.8378,35388.2449
2008-01-18 12:35:00,85.83,85.85,85.68,85.83,27387.424351215508,63.8304,63.8453,63.7188,63.8304,27387.4244
2008-01-18 12:40:00,85.8,85.85,85.68,85.77,20617.49923069033,63.8081,63.8453,63.7188,63.7858,20617.4992
2008-01-18 12:45:00,85.76,85.91,85.71,85.82,21643.24546107293,63.7783,63.8899,63.7411,63.8229,21643.2455
2008-01-18 12:50:00,85.82,85.85,85.75,85.79,17540.260539542516,63.8229,63.8453,63.7709,63.8006,17540.2605
2008-01-18 12:55:00,85.76,85.91,85.68,85.76,29438.916811980715,63.7783,63.8899,63.7188,63.7783,29438.9168
2008-01-18 13:00:00,85.72,85.84,85.69,85.82,16104.215817006872,63.7486,63.8378,63.7263,63.8229,16104.2158
2008-01-18 13:05:00,85.82,85.84,85.64,85.78,20822.648476766848,63.8229,63.8378,63.6891,63.7932,20822.6485
2008-01-18 13:10:00,85.74,85.77,85.6,85.6,16617.088932198174,63.7635,63.7858,63.6593,63.6593,16617.0889
2008-01-18 13:15:00,85.6,85.71,85.46,85.46,30567.23766540158,63.6593,63.7411,63.5552,63.5552,30567.2377
2008-01-18 13:20:00,85.46,85.69,85.46,85.64,27695.148220330288,63.5552,63.7263,63.5552,63.6891,27695.1482
2008-01-18 13:25:00,85.65,85.81,85.59,85.59,18258.28290081034,63.6965,63.8155,63.6519,63.6519,18258.2829
2008-01-18 13:30:00,85.58,85.74,85.56,85.58,21643.24546107293,63.6445,63.7635,63.6296,63.6445,21643.2455
2008-01-18 13:35:00,85.64,85.66,85.53,85.55,18258.28290081034,63.6891,63.704,63.6073,63.6222,18258.2829
2008-01-18 13:40:00,85.57,85.7,85.55,85.67,18463.43214688686,63.637,63.7337,63.6222,63.7114,18463.4321
2008-01-18 13:45:00,85.69,85.93,85.64,85.92,19694.327623345984,63.7263,63.9048,63.6891,63.8973,19694.3276
2008-01-18 13:50:00,85.91,85.94,85.59,85.64,19284.029131192943,63.8899,63.9122,63.6519,63.6891,19284.0291
2008-01-18 13:55:00,85.65,85.82,85.58,85.72,10667.760795979077,63.6965,63.8229,63.6445,63.7486,10667.7608
2008-01-18 14:00:00,85.75,85.97,85.75,85.93,12719.25325674428,63.7709,63.9345,63.7709,63.9048,12719.2533
2008-01-18 14:05:00,85.91,85.98,85.84,85.95,15181.044209662528,63.8899,63.9419,63.8378,63.9196,15181.0442
2008-01-18 14:10:00,85.93,86.01,85.82,86.0,12924.402502820802,63.9048,63.9642,63.8229,63.9568,12924.4025
2008-01-18 14:15:00,86.01,86.1,85.9,85.98,14052.723356241666,63.9642,64.0312,63.8824,63.9419,14052.7234
2008-01-18 14:20:00,85.97,85.97,85.65,85.73,10360.036926864292,63.9345,63.9345,63.6965,63.756,10360.0369
2008-01-18 14:25:00,85.73,85.84,85.64,85.84,24002.46179095292,63.756,63.8378,63.6891,63.8378,24002.4618
2008-01-18 14:30:00,85.82,85.89,85.42,85.53,33849.62560262591,63.8229,63.875,63.5255,63.6073,33849.6256
2008-01-18 14:35:00,85.49,85.64,85.41,85.47,25438.506513488563,63.5775,63.6891,63.518,63.5627,25438.5065
2008-01-18 14:40:00,85.42,85.5,85.24,85.27,22874.14093753205,63.5255,63.585,63.3916,63.4139,22874.1409
2008-01-18 14:45:00,85.25,85.44,85.25,85.42,11078.059288132115,63.3991,63.5403,63.3991,63.5255,11078.0593
2008-01-18 14:50:00,85.41,85.43,85.26,85.3,17642.835162580777,63.518,63.5329,63.4065,63.4362,17642.8352
2008-01-18 14:55:00,85.33,85.64,85.32,85.64,13334.700994973842,63.4585,63.6891,63.4511,63.6891,13334.701
2008-01-18 15:00:00,85.63,85.66,85.45,85.6,19078.87988511642,63.6816,63.704,63.5478,63.6593,19078.8799
2008-01-18 15:05:00,85.61,85.85,85.6,85.75,22668.99169145553,63.6668,63.8453,63.6593,63.7709,22668.9917
2008-01-18 15:10:00,85.74,85.88,85.72,85.8,31285.2600266694,63.7635,63.8676,63.7486,63.8081,31285.26
2008-01-18 15:15:00,85.77,85.82,85.6,85.65,31387.83464970766,63.7858,63.8229,63.6593,63.6965,31387.8346
2008-01-18 15:20:00,85.62,85.66,85.34,85.37,43081.341676069336,63.6742,63.704,63.466,63.4883,43081.3417
2008-01-18 15:25:00,85.4,85.49,85.33,85.4,19181.45450815468,63.5106,63.5775,63.4585,63.5106,19181.4545
2008-01-18 15:30:00,85.42,85.58,85.42,85.48,22976.71556057032,63.5255,63.6445,63.5255,63.5701,22976.7156
2008-01-18 15:35:00,85.48,85.52,85.26,85.3,38978.35675453892,63.5701,63.5998,63.4065,63.4362,38978.3568
2008-01-18 15:40:00,85.31,85.52,85.17,85.48,61339.62457687968,63.4437,63.5998,63.3396,63.5701,61339.6246
2008-01-18 15:45:00,85.5,85.65,85.4,85.55,42158.170068725,63.585,63.6965,63.5106,63.6222,42158.1701
2008-01-18 15:50:00,85.55,85.6,85.4,85.53,52825.93086470407,63.6222,63.6593,63.5106,63.6073,52825.9309
2008-01-18 15:55:00,85.53,85.64,85.28,85.64,104626.11549902552,63.6073,63.6891,63.4214,63.6891,104626.1155
2008-01-22 09:30:00,81.46,84.2,79.03,83.19,56621.1919171197,60.5805,62.6182,58.7733,61.8671,56621.1919
2008-01-22 09:35:00,83.21,83.21,82.37,82.9,81649.39993845523,61.8819,61.8819,61.2572,61.6514,81649.3999
2008-01-22 09:40:00,82.9,83.2,82.89,82.96,44312.23715252846,61.6514,61.8745,61.644,61.696,44312.2372
2008-01-22 09:45:00,82.93,83.48,82.89,83.07,45030.259513796285,61.6737,62.0827,61.644,61.7778,45030.2595
2008-01-22 09:50:00,83.0,83.63,82.92,83.44,59493.28136219099,61.7258,62.1943,61.6663,62.053,59493.2814
2008-01-22 09:55:00,83.47,83.95,83.39,83.66,64724.58713714227,62.0753,62.4323,62.0158,62.2166,64724.5871
2008-01-22 10:00:00,83.59,83.82,83.39,83.56,31798.1331418607,62.1645,62.3356,62.0158,62.1422,31798.1331
2008-01-22 10:05:00,83.59,83.59,82.83,82.83,53851.67709508667,62.1645,62.1645,61.5993,61.5993,53851.6771
2008-01-22 10:10:00,82.92,82.99,82.5,82.58,40927.27459226587,61.6663,61.7183,61.3539,61.4134,40927.2746
2008-01-22 10:15:00,82.65,83.15,82.53,82.92,37029.43891681198,61.4655,61.8373,61.3762,61.6663,37029.4389
2008-01-22 10:20:00,82.93,83.2,82.87,83.13,79905.6313468048,61.6737,61.8745,61.6291,61.8224,79905.6313
2008-01-22 10:25:00,83.13,83.35,83.07,83.15,43389.06554518412,61.8224,61.9861,61.7778,61.8373,43389.0655
2008-01-22 10:30:00,83.15,83.15,82.9,83.11,38055.185147194585,61.8373,61.8373,61.6514,61.8076,38055.1851
2008-01-22 10:35:00,83.11,83.25,82.67,82.74,44517.38639860498,61.8076,61.9117,61.4803,61.5324,44517.3864
2008-01-22 10:40:00,82.78,83.18,82.77,82.97,56108.3188019284,61.5622,61.8596,61.5547,61.7035,56108.3188
2008-01-22 10:45:00,82.95,83.19,82.85,82.9,36003.69268642938,61.6886,61.8671,61.6142,61.6514,36003.6927
2008-01-22 10:50:00,82.85,83.03,82.82,83.01,37952.61052415632,61.6142,61.7481,61.5919,61.7332,37952.6105
2008-01-22 10:55:00,82.99,83.18,82.91,82.93,33029.028618319826,61.7183,61.8596,61.6588,61.6737,33029.0286
2008-01-22 11:00:00,82.93,83.17,82.91,83.02,17745.40978561904,61.6737,61.8522,61.6588,61.7406,17745.4098
2008-01-22 11:05:00,83.01,83.36,83.01,83.36,27797.72284336855,61.7332,61.9935,61.7332,61.9935,27797.7228
2008-01-22 11:10:00,83.38,83.68,83.31,83.55,57749.51277054057,62.0084,62.2315,61.9563,62.1348,57749.5128
2008-01-22 11:15:00,83.53,83.57,83.33,83.33,84726.63862960304,62.1199,62.1497,61.9712,61.9712,84726.6386
2008-01-22 11:20:00,83.31,83.31,82.97,83.09,26566.827366909427,61.9563,61.9563,61.7035,61.7927,26566.8274
2008-01-22 11:25:00,83.13,83.19,82.81,82.93,33747.05097958765,61.8224,61.8671,61.5845,61.6737,33747.051
2008-01-22 11:30:00,82.98,82.98,82.82,82.88,52210.48312647451,61.7109,61.7109,61.5919,61.6365,52210.4831
2008-01-22 11:35:00,82.89,83.03,82.79,82.87,43696.7894142989,61.644,61.7481,61.5696,61.6291,43696.7894
2008-01-22 11:40:00,82.87,83.0,82.85,82.92,28618.31982767464,61.6291,61.7258,61.6142,61.6663,28618.3198
2008-01-22 11:45:00,82.92,83.01,82.84,82.94,25233.35726741204,61.6663,61.7332,61.6068,61.6811,25233.3573
2008-01-22 11:50:00,82.94,83.22,82.88,83.07,21848.39470714945,61.6811,61.8894,61.6365,61.7778,21848.3947
2008-01-22 11:55:00,83.11,83.13,82.83,82.83,21335.52159195815,61.8076,61.8224,61.5993,61.5993,21335.5216
2008-01-22 12:00:00,82.87,83.25,82.8,83.24,70161.04215817006,61.6291,61.9117,61.577,61.9042,70161.0422
2008-01-22 12:05:00,83.26,83.68,83.23,83.62,31387.83464970766,61.9191,62.2315,61.8968,62.1868,31387.8346
2008-01-22 12:10:00,83.61,84.03,83.6,83.67,43183.9162991076,62.1794,62.4918,62.172,62.224,43183.9163
2008-01-22 12:15:00,83.66,83.68,83.49,83.59,29233.767565904192,62.2166,62.2315,62.0902,62.1645,29233.7676
2008-01-22 12:20:00,83.57,83.65,83.51,83.62,36619.14042465894,62.1497,62.2092,62.105,62.1868,36619.1404
2008-01-22 12:25:00,83.6,83.7,83.44,83.57,32105.857010975484,62.172,62.2463,62.053,62.1497,32105.857
2008-01-22 12:30:00,83.54,83.63,83.49,83.53,17540.260539542516,62.1274,62.1943,62.0902,62.1199,17540.2605
2008-01-22 12:35:00,83.52,83.7,83.51,83.59,20617.49923069033,62.1125,62.2463,62.105,62.1645,20617.4992
2008-01-22 12:40:00,83.6,83.64,83.46,83.61,17745.40978561904,62.172,62.2017,62.0679,62.1794,17745.4098
2008-01-22 12:45:00,83.59,83.65,83.35,83.42,19181.45450815468,62.1645,62.2092,61.9861,62.0381,19181.4545
2008-01-22 12:50:00,83.39,83.51,83.37,83.47,10872.910042055595,62.0158,62.105,62.0009,62.0753,10872.91
2008-01-22 12:55:00,83.49,83.55,83.45,83.55,11385.783157246897,62.0902,62.1348,62.0604,62.1348,11385.7832
2008-01-22 13:00:00,83.55,83.77,83.52,83.77,24617.90952918248,62.1348,62.2984,62.1125,62.2984,24617.9095
2008-01-22 13:05:00,83.77,83.78,83.63,83.69,16411.939686121652,62.2984,62.3058,62.1943,62.2389,16411.9397
2008-01-22 13:10:00,83.7,83.82,83.61,83.62,10770.335419017334,62.2463,62.3356,62.1794,62.1868,10770.3354
2008-01-22 13:15:00,83.63,83.74,83.6,83.71,19796.902246384245,62.1943,62.2761,62.172,62.2538,19796.9022
2008-01-22 13:20:00,83.67,83.73,83.67,83.7,8411.119089137346,62.224,62.2687,62.224,62.2463,8411.1191
2008-01-22 13:25:00,83.67,83.72,83.47,83.72,25028.20802133552,62.224,62.2612,62.0753,62.2612,25028.208
2008-01-22 13:30:00,83.71,83.72,83.57,83.72,26771.976612985945,62.2538,62.2612,62.1497,62.2612,26771.9766
2008-01-22 13:35:00,83.71,83.92,83.7,83.86,29028.61831982768,62.2538,62.41,62.2463,62.3653,29028.6183
2008-01-22 13:40:00,83.88,84.02,83.68,83.69,24002.46179095292,62.3802,62.4843,62.2315,62.2389,24002.4618
2008-01-22 13:45:00,83.69,83.71,83.39,83.7,21130.372345881628,62.2389,62.2538,62.0158,62.2463,21130.3723
2008-01-22 13:50:00,83.73,83.75,83.47,83.51,18976.30526207816,62.2687,62.2835,62.0753,62.105,18976.3053
2008-01-22 13:55:00,83.5,83.74,83.4,83.74,25643.65575956508,62.0976,62.2761,62.0232,62.2761,25643.6558
2008-01-22 14:00:00,83.76,83.76,83.52,83.52,11796.081649399935,62.291,62.291,62.1125,62.1125,11796.0816
2008-01-22 14:05:00,83.51,83.73,83.44,83.72,21540.670838034668,62.105,62.2687,62.053,62.2612,21540.6708
2008-01-22 14:10:00,83.73,83.85,83.64,83.74,21027.797722843367,62.2687,62.3579,62.2017,62.2761,21027.7977
2008-01-22 14:15:00,83.73,84.09,83.73,84.09,25746.230382603346,62.2687,62.5364,62.2687,62.5364,25746.2304
2008-01-22 14:20:00,84.09,84.09,83.98,84.06,37029.43891681198,62.5364,62.5364,62.4546,62.5141,37029.4389
2008-01-22 14:25:00,84.05,84.09,83.95,84.05,17950.559031695557,62.5066,62.5364,62.4323,62.5066,17950.559
2008-01-22 14:30:00,84.01,84.06,83.58,83.66,25028.20802133552,62.4769,62.5141,62.1571,62.2166,25028.208
2008-01-22 14:35:00,83.64,83.7,83.6,83.69,28720.89445071289,62.2017,62.2463,62.172,62.2389,28720.8945
2008-01-22 14:40:00,83.7,83.78,83.51,83.72,16924.812801312954,62.2463,62.3058,62.105,62.2612,16924.8128
2008-01-22 14:45:00,83.75,83.75,83.63,83.75,45850.85649810237,62.2835,62.2835,62.1943,62.2835,45850.8565
2008-01-22 14:50:00,83.75,83.8,83.7,83.78,18771.15601600164,62.2835,62.3207,62.2463,62.3058,18771.156
2008-01-22 14:55:00,83.76,83.89,83.71,83.87,13847.574110165144,62.291,62.3876,62.2538,62.3728,13847.5741
2008-01-22 15:00:00,83.89,84.09,83.89,84.09,31695.558518822443,62.3876,62.5364,62.3876,62.5364,31695.5585
2008-01-22 15:05:00,84.09,84.2,83.89,84.2,49030.66981228844,62.5364,62.6182,62.3876,62.6182,49030.6698
2008-01-22 15:10:00,84.2,84.2,83.48,83.68,46568.87885937019,62.6182,62.6182,62.0827,62.2315,46568.8789
2008-01-22 15:15:00,83.68,83.78,83.58,83.75,29746.64068109549,62.2315,62.3058,62.1571,62.2835,29746.6407
2008-01-22 15:20:00,83.75,83.78,83.58,83.64,29438.916811980715,62.2835,62.3058,62.1571,62.2017,29438.9168
2008-01-22 15:25:00,83.64,83.69,83.51,83.66,34362.49871781721,62.2017,62.2389,62.105,62.2166,34362.4987
2008-01-22 15:30:00,83.66,83.84,83.66,83.79,45440.55800594933,62.2166,62.3505,62.2166,62.3133,45440.558
2008-01-22 15:35:00,83.8,84.18,83.74,84.07,46774.02810544671,62.3207,62.6033,62.2761,62.5215,46774.0281
2008-01-22 15:40:00,84.08,84.15,83.6,83.67,73135.70622627961,62.5289,62.581,62.172,62.224,73135.7062
2008-01-22 15:45:00,83.68,84.04,83.44,83.64,53236.22935685711,62.2315,62.4992,62.053,62.2017,53236.2294
2008-01-22 15:50:00,83.64,83.69,83.34,83.37,61237.049953841415,62.2017,62.2389,61.9786,62.0009,61237.05
2008-01-22 15:55:00,83.37,83.68,83.17,83.28,67083.80346702226,62.0009,62.2315,61.8522,61.934,67083.8035
2008-01-23 09:30:00,82.26,82.38,81.0,82.19,41542.72233049543,61.1754,61.2647,60.2384,61.1234,41542.7223
2008-01-23 09:35:00,82.18,82.61,81.47,81.47,40209.25223099805,61.1159,61.4357,60.5879,60.5879,40209.2522
2008-01-23 09:40:00,81.55,81.88,81.54,81.64,18258.28290081034,60.6474,60.8928,60.64,60.7144,18258.2829
2008-01-23 09:45:00,81.64,82.25,81.54,82.18,43286.49092214586,60.7144,61.168,60.64,61.1159,43286.4909
2008-01-23 09:50:00,82.22,82.87,82.16,82.59,79392.7582316135,61.1457,61.6291,61.1011,61.4209,79392.7582
2008-01-23 09:55:00,82.59,82.77,82.48,82.52,55595.4456867371,61.4209,61.5547,61.339,61.3688,55595.4457
2008-01-23 10:00:00,82.53,82.83,82.52,82.82,71802.23612678223,61.3762,61.5993,61.3688,61.5919,71802.2361
2008-01-23 10:05:00,82.84,82.84,82.37,82.45,56723.766540157965,61.6068,61.6068,61.2572,61.3167,56723.7665
2008-01-23 10:10:00,82.45,82.76,82.43,82.69,68519.8481895579,61.3167,61.5473,61.3019,61.4952,68519.8482
2008-01-23 10:15:00,82.69,83.15,82.69,82.88,34977.946456046775,61.4952,61.8373,61.4952,61.6365,34977.9465
2008-01-23 10:20:00,82.89,83.1,82.84,82.88,45030.259513796285,61.644,61.8001,61.6068,61.6365,45030.2595
2008-01-23 10:25:00,82.88,82.99,82.64,82.79,42568.46856087804,61.6365,61.7183,61.458,61.5696,42568.4686
2008-01-23 10:30:00,82.79,82.81,82.57,82.65,29951.789927172016,61.5696,61.5845,61.406,61.4655,29951.7899
2008-01-23 10:35:00,82.64,82.87,82.58,82.87,30156.93917324854,61.458,61.6291,61.4134,61.6291,30156.9392
2008-01-23 10:40:00,82.91,83.07,82.73,82.88,51595.03538824495,61.6588,61.7778,61.525,61.6365,51595.0354
2008-01-23 10:45:00,82.86,83.12,82.78,82.98,22258.69319930249,61.6216,61.815,61.5622,61.7109,22258.6932
2008-01-23 10:50:00,82.96,82.96,82.69,82.78,13950.148733203405,61.696,61.696,61.4952,61.5622,13950.1487
2008-01-23 10:55:00,82.73,82.76,82.54,82.54,21643.24546107293,61.525,61.5473,61.3837,61.3837,21643.2455
2008-01-23 11:00:00,82.56,82.67,82.34,82.42,14052.723356241666,61.3985,61.4803,61.2349,61.2944,14052.7234
2008-01-23 11:05:00,82.42,82.58,82.28,82.42,21335.52159195815,61.2944,61.4134,61.1903,61.2944,21335.5216
2008-01-23 11:10:00,82.48,82.55,82.37,82.4,18463.43214688686,61.339,61.3911,61.2572,61.2796,18463.4321
2008-01-23 11:15:00,82.38,82.46,82.25,82.39,31182.68540363114,61.2647,61.3242,61.168,61.2721,31182.6854
2008-01-23 11:20:00,82.42,82.68,82.37,82.62,30874.96153451636,61.2944,61.4878,61.2572,61.4432,30874.9615
2008-01-23 11:25:00,82.61,82.64,81.92,81.96,18668.58139296338,61.4357,61.458,60.9226,60.9523,18668.5814
2008-01-23 11:30:00,81.96,81.99,81.82,81.84,21848.39470714945,60.9523,60.9746,60.8482,60.8631,21848.3947
2008-01-23 11:35:00,81.85,82.17,81.77,82.14,35388.24494819981,60.8705,61.1085,60.811,61.0862,35388.2449
2008-01-23 11:40:00,82.15,82.15,81.74,81.78,25643.65575956508,61.0936,61.0936,60.7887,60.8185,25643.6558
2008-01-23 11:45:00,81.76,81.82,81.46,81.78,12206.38014155298,60.8036,60.8482,60.5805,60.8185,12206.3801
2008-01-23 11:50:00,81.76,81.97,81.71,81.9,16309.365063083393,60.8036,60.9598,60.7664,60.9077,16309.3651
2008-01-23 11:55:00,81.9,81.95,81.85,81.87,15488.76807877731,60.9077,60.9449,60.8705,60.8854,15488.7681
2008-01-23 12:00:00,81.88,81.94,81.81,81.81,17437.685916504255,60.8928,60.9375,60.8408,60.8408,17437.6859
2008-01-23 12:05:00,81.84,81.97,81.77,81.83,21643.24546107293,60.8631,60.9598,60.811,60.8557,21643.2455
2008-01-23 12:10:00,81.85,82.04,81.8,81.89,12103.80551851472,60.8705,61.0118,60.8333,60.9003,12103.8055
2008-01-23 12:15:00,81.94,82.16,81.76,81.91,16514.514309159913,60.9375,61.1011,60.8036,60.9151,16514.5143
2008-01-23 12:20:00,81.89,82.04,81.82,82.01,20720.073853728587,60.9003,61.0118,60.8482,60.9895,20720.0739
2008-01-23 12:25:00,82.05,82.05,81.89,82.03,16822.238178274692,61.0193,61.0193,60.9003,61.0044,16822.2382
2008-01-23 12:30:00,82.0,82.03,81.66,81.68,21027.797722843367,60.9821,61.0044,60.7292,60.7441,21027.7977
2008-01-23 12:35:00,81.68,81.83,81.63,81.66,15591.34270181557,60.7441,60.8557,60.7069,60.7292,15591.3427
2008-01-23 12:40:00,81.66,81.77,81.55,81.56,18053.13365473381,60.7292,60.811,60.6474,60.6549,18053.1337
2008-01-23 12:45:00,81.54,81.64,81.23,81.54,32208.431634013745,60.64,60.7144,60.4094,60.64,32208.4316
2008-01-23 12:50:00,81.5,81.7,81.42,81.61,11898.656272438198,60.6102,60.759,60.5507,60.692,11898.6563
2008-01-23 12:55:00,81.61,81.75,81.55,81.57,11488.357780285158,60.692,60.7962,60.6474,60.6623,11488.3578
2008-01-23 13:00:00,81.57,81.71,81.5,81.58,20104.626115499024,60.6623,60.7664,60.6102,60.6697,20104.6261
2008-01-23 13:05:00,81.56,81.75,81.55,81.66,11898.656272438198,60.6549,60.7962,60.6474,60.7292,11898.6563
2008-01-23 13:10:00,81.66,81.66,81.31,81.43,15591.34270181557,60.7292,60.7292,60.4689,60.5582,15591.3427
2008-01-23 13:15:00,81.39,81.57,81.33,81.43,9436.86531951995,60.5284,60.6623,60.4838,60.5582,9436.8653
2008-01-23 13:20:00,81.42,81.92,81.38,81.84,22874.14093753205,60.5507,60.9226,60.521,60.8631,22874.1409
2008-01-23 13:25:00,81.82,81.92,81.6,81.65,10975.484665093856,60.8482,60.9226,60.6846,60.7218,10975.4847
2008-01-23 13:30:00,81.61,81.66,81.37,81.45,16514.514309159913,60.692,60.7292,60.5136,60.5731,16514.5143
2008-01-23 13:35:00,81.49,81.69,81.49,81.62,12308.95476459124,60.6028,60.7515,60.6028,60.6995,12308.9548
2008-01-23 13:40:00,81.59,81.67,81.47,81.58,16514.514309159913,60.6772,60.7367,60.5879,60.6697,16514.5143
2008-01-23 13:45:00,81.56,81.98,81.5,81.8,20002.051492460763,60.6549,60.9672,60.6102,60.8333,20002.0515
2008-01-23 13:50:00,81.81,81.94,81.63,81.69,16411.939686121652,60.8408,60.9375,60.7069,60.7515,16411.9397
2008-01-23 13:55:00,81.71,81.82,81.61,81.77,18463.43214688686,60.7664,60.8482,60.692,60.811,18463.4321
2008-01-23 14:00:00,81.82,81.89,81.68,81.87,24412.76028310596,60.8482,60.9003,60.7441,60.8854,24412.7603
2008-01-23 14:05:00,81.85,82.2,81.78,82.12,32618.730126166785,60.8705,61.1308,60.8185,61.0713,32618.7301
2008-01-23 14:10:00,82.11,82.11,81.86,81.89,33849.62560262591,61.0639,61.0639,60.878,60.9003,33849.6256
2008-01-23 14:15:00,81.91,81.94,81.72,81.79,24925.63339829726,60.9151,60.9375,60.7738,60.8259,24925.6334
2008-01-23 14:20:00,81.79,82.06,81.77,81.94,29849.215304133755,60.8259,61.0267,60.811,60.9375,29849.2153
2008-01-23 14:25:00,81.95,82.21,81.95,81.95,34772.79720997025,60.9449,61.1383,60.9449,60.9449,34772.7972
2008-01-23 14:30:00,81.96,82.09,81.93,82.09,22976.71556057032,60.9523,61.049,60.93,61.049,22976.7156
2008-01-23 14:35:00,82.04,82.12,81.95,82.06,17027.387424351215,61.0118,61.0713,60.9449,61.0267,17027.3874
2008-01-23 14:40:00,82.03,82.11,81.78,81.78,21438.09621499641,61.0044,61.0639,60.8185,60.8185,21438.0962
2008-01-23 14:45:00,81.77,81.77,81.47,81.61,20514.924607652065,60.811,60.811,60.5879,60.692,20514.9246
2008-01-23 14:50:00,81.66,81.8,81.55,81.63,23489.588675761617,60.7292,60.8333,60.6474,60.7069,23489.5887
2008-01-23 14:55:00,81.67,81.79,81.62,81.79,19796.902246384245,60.7367,60.8259,60.6995,60.8259,19796.9022
2008-01-23 15:00:00,81.79,82.37,81.74,82.17,48312.64745102062,60.8259,61.2572,60.7887,61.1085,48312.6475
2008-01-23 15:05:00,82.19,82.2,81.96,82.15,32516.155503128524,61.1234,61.1308,60.9523,61.0936,32516.1555
2008-01-23 15:10:00,82.17,82.35,81.99,82.15,36721.7150476972,61.1085,61.2424,60.9746,61.0936,36721.715
2008-01-23 15:15:00,82.18,82.18,81.94,82.0,21848.39470714945,61.1159,61.1159,60.9375,60.9821,21848.3947
2008-01-23 15:20:00,82.02,82.28,81.98,82.28,25130.78264437378,60.997,61.1903,60.9672,61.1903,25130.7826
2008-01-23 15:25:00,82.26,82.42,82.13,82.28,29541.491435018976,61.1754,61.2944,61.0788,61.1903,29541.4914
2008-01-23 15:30:00,82.26,82.46,82.15,82.21,56928.91578623448,61.1754,61.3242,61.0936,61.1383,56928.9158
2008-01-23 15:35:00,82.2,82.49,82.16,82.37,39901.52836188327,61.1308,61.3465,61.1011,61.2572,39901.5284
2008-01-23 15:40:00,82.37,82.48,82.23,82.48,33131.60324135808,61.2572,61.339,61.1531,61.339,33131.6032
2008-01-23 15:45:00,82.43,83.04,82.22,82.98,33952.20022566417,61.3019,61.7555,61.1457,61.7109,33952.2002
2008-01-23 15:50:00,82.46,83.02,82.33,82.87,43286.49092214586,61.3242,61.7406,61.2275,61.6291,43286.4909
2008-01-23 15:55:00,82.92,83.03,82.04,83.03,86778.13109036825,61.6663,61.7481,61.0118,61.7481,86778.1311
2008-01-24 09:30:00,87.76,87.76,84.22,87.41,134065.03231100625,65.2657,65.2657,62.6331,65.0054,134065.0323
2008-01-24 09:35:00,87.41,87.98,84.33,87.44,171607.34434300952,65.0054,65.4293,62.7149,65.0277,171607.3443
2008-01-24 09:40:00,87.5,87.5,86.17,86.77,118883.98810134373,65.0723,65.0723,64.0832,64.5294,118883.9881
2008-01-24 09:45:00,86.77,86.77,86.18,86.18,39388.65524669197,64.5294,64.5294,64.0907,64.0907,39388.6552
2008-01-24 09:50:00,86.19,86.28,85.82,85.89,50364.139911785824,64.0981,64.165,63.8229,63.875,50364.1399
2008-01-24 09:55:00,85.85,85.91,85.67,85.67,41337.57308441892,63.8453,63.8899,63.7114,63.7114,41337.5731
2008-01-24 10:00:00,85.67,85.7,85.31,85.67,46056.00574417889,63.7114,63.7337,63.4437,63.7114,46056.0057
2008-01-24 10:05:00,85.64,85.64,84.91,85.18,54672.27407939276,63.6891,63.6891,63.1462,63.347,54672.2741
2008-01-24 10:10:00,85.2,85.4,85.03,85.26,48210.07282798235,63.3619,63.5106,63.2354,63.4065,48210.0728
2008-01-24 10:15:00,85.26,85.67,85.23,85.49,26771.976612985945,63.4065,63.7114,63.3842,63.5775,26771.9766
2008-01-24 10:20:00,85.48,85.48,85.03,85.14,38773.2075084624,63.5701,63.5701,63.2354,63.3172,38773.2075
2008-01-24 10:25:00,85.05,85.28,85.01,85.13,40004.10298492153,63.2503,63.4214,63.2206,63.3098,40004.103
2008-01-24 10:30:00,85.1,85.36,85.01,85.04,40824.699969227615,63.2875,63.4809,63.2206,63.2429,40824.7
2008-01-24 10:35:00,85.1,85.55,84.96,85.41,41542.72233049543,63.2875,63.6222,63.1834,63.518,41542.7223
2008-01-24 10:40:00,85.41,86.27,85.33,86.26,74469.17632577699,63.518,64.1576,63.4585,64.1502,74469.1763
2008-01-24 10:45:00,86.22,86.37,86.05,86.05,50877.013026977125,64.1204,64.232,63.994,63.994,50877.013
2008-01-24 10:50:00,86.04,86.1,85.89,86.05,37337.16278592676,63.9866,64.0312,63.875,63.994,37337.1628
2008-01-24 10:55:00,86.05,86.59,86.05,86.54,42055.59544568673,63.994,64.3956,63.994,64.3584,42055.5954
2008-01-24 11:00:00,86.56,86.77,86.24,86.45,50774.43840393886,64.3733,64.5294,64.1353,64.2915,50774.4384
2008-01-24 11:05:00,86.47,86.5,86.36,86.49,30464.66304236332,64.3063,64.3287,64.2245,64.3212,30464.663
2008-01-24 11:10:00,86.49,86.77,86.43,86.62,32003.282387937223,64.3212,64.5294,64.2766,64.4179,32003.2824
2008-01-24 11:15:00,86.58,86.62,86.13,86.5,38875.782131500666,64.3881,64.4179,64.0535,64.3287,38875.7821
2008-01-24 11:20:00,86.53,86.81,86.48,86.69,35901.11806339111,64.351,64.5592,64.3138,64.47,35901.1181
2008-01-24 11:25:00,86.69,86.7,86.44,86.5,20207.200738537285,64.47,64.4774,64.284,64.3287,20207.2007
2008-01-24 11:30:00,86.48,86.6,86.32,86.51,27489.99897425377,64.3138,64.403,64.1948,64.3361,27489.999
2008-01-24 11:35:00,86.51,86.51,85.9,85.96,24515.33490614422,64.3361,64.3361,63.8824,63.9271,24515.3349
2008-01-24 11:40:00,85.96,85.97,85.79,85.89,38362.90901630936,63.9271,63.9345,63.8006,63.875,38362.909
2008-01-24 11:45:00,85.89,85.93,85.59,85.64,34259.92409477895,63.875,63.9048,63.6519,63.6891,34259.9241
2008-01-24 11:50:00,85.6,85.67,85.44,85.53,28002.87208944507,63.6593,63.7114,63.5403,63.6073,28002.8721
2008-01-24 11:55:00,85.53,85.58,85.33,85.39,21438.09621499641,63.6073,63.6445,63.4585,63.5032,21438.0962
2008-01-24 12:00:00,85.38,85.44,85.29,85.29,22258.69319930249,63.4957,63.5403,63.4288,63.4288,22258.6932
2008-01-24 12:05:00,85.31,85.54,85.07,85.38,25746.230382603346,63.4437,63.6147,63.2652,63.4957,25746.2304
2008-01-24 12:10:00,85.37,85.54,85.33,85.47,16719.663555236435,63.4883,63.6147,63.4585,63.5627,16719.6636
2008-01-24 12:15:00,85.47,85.62,85.09,85.58,33336.752487434605,63.5627,63.6742,63.2801,63.6445,33336.7525
2008-01-24 12:20:00,85.59,85.64,85.36,85.36,32413.580880090263,63.6519,63.6891,63.4809,63.4809,32413.5809
2008-01-24 12:25:00,85.33,85.59,85.26,85.3,24925.63339829726,63.4585,63.6519,63.4065,63.4362,24925.6334
2008-01-24 12:30:00,85.27,85.29,85.14,85.2,12821.82787978254,63.4139,63.4288,63.3172,63.3619,12821.8279
2008-01-24 12:35:00,85.2,85.44,85.13,85.33,20104.626115499024,63.3619,63.5403,63.3098,63.4585,20104.6261
2008-01-24 12:40:00,85.34,85.37,85.07,85.12,17335.111293465994,63.466,63.4883,63.2652,63.3024,17335.1113
2008-01-24 12:45:00,85.13,85.18,84.94,84.94,18566.00676992512,63.3098,63.347,63.1685,63.1685,18566.0068
2008-01-24 12:50:00,84.98,85.1,84.93,85.05,18976.30526207816,63.1983,63.2875,63.1611,63.2503,18976.3053
2008-01-24 12:55:00,85.06,85.16,84.93,85.04,49338.39368140322,63.2578,63.3321,63.1611,63.2429,49338.3937
2008-01-24 13:00:00,85.05,85.13,84.93,85.02,116627.346394502,63.2503,63.3098,63.1611,63.228,116627.3464
2008-01-24 13:05:00,84.96,85.09,84.87,84.87,18053.13365473381,63.1834,63.2801,63.1165,63.1165,18053.1337
2008-01-24 13:10:00,84.85,84.97,84.84,84.95,25130.78264437378,63.1016,63.1908,63.0941,63.1759,25130.7826
2008-01-24 13:15:00,84.94,85.01,84.91,84.92,16617.088932198174,63.1685,63.2206,63.1462,63.1536,16617.0889
2008-01-24 13:20:00,84.95,84.97,84.91,84.91,26259.103497794644,63.1759,63.1908,63.1462,63.1462,26259.1035
2008-01-24 13:25:00,84.91,85.02,84.91,84.94,20412.349984613807,63.1462,63.228,63.1462,63.1685,20412.35
2008-01-24 13:30:00,84.93,85.06,84.91,84.98,23284.43942968509,63.1611,63.2578,63.1462,63.1983,23284.4394
2008-01-24 13:35:00,84.98,85.03,84.91,84.96,22361.26782234076,63.1983,63.2354,63.1462,63.1834,22361.2678
2008-01-24 13:40:00,85.01,85.21,84.98,85.06,27695.148220330288,63.2206,63.3693,63.1983,63.2578,27695.1482
2008-01-24 13:45:00,85.07,85.16,84.98,85.01,18771.15601600164,63.2652,63.3321,63.1983,63.2206,18771.156
2008-01-24 13:50:00,85.01,85.06,84.97,85.01,22668.99169145553,63.2206,63.2578,63.1908,63.2206,22668.9917
2008-01-24 13:55:00,85.0,85.01,84.95,84.99,23079.290183608573,63.2131,63.2206,63.1759,63.2057,23079.2902
2008-01-24 14:00:00,85.0,85.07,85.0,85.04,20720.073853728587,63.2131,63.2652,63.2131,63.2429,20720.0739
2008-01-24 14:05:00,85.05,85.2,85.01,85.1,59185.55749307621,63.2503,63.3619,63.2206,63.2875,59185.5575
2008-01-24 14:10:00,85.12,85.15,85.06,85.12,16104.215817006872,63.3024,63.3247,63.2578,63.3024,16104.2158
2008-01-24 14:15:00,85.11,85.22,85.01,85.11,43799.36403733716,63.2949,63.3767,63.2206,63.2949,43799.364
2008-01-24 14:20:00,85.11,85.2,85.08,85.17,31900.70776489896,63.2949,63.3619,63.2726,63.3396,31900.7078
2008-01-24 14:25:00,85.19,85.26,85.13,85.19,22258.69319930249,63.3544,63.4065,63.3098,63.3544,22258.6932
2008-01-24 14:30:00,85.19,85.2,85.02,85.03,39491.22986973023,63.3544,63.3619,63.228,63.2354,39491.2299
2008-01-24 14:35:00,85.03,85.16,85.02,85.05,24412.76028310596,63.2354,63.3321,63.228,63.2503,24412.7603
2008-01-24 14:40:00,85.08,85.17,84.94,84.94,29746.64068109549,63.2726,63.3396,63.1685,63.1685,29746.6407
2008-01-24 14:45:00,84.94,84.97,84.59,84.76,24823.058775259,63.1685,63.1908,62.9082,63.0346,24823.0588
2008-01-24 14:50:00,84.75,84.86,84.52,84.69,33234.17786439635,63.0272,63.109,62.8562,62.9826,33234.1779
2008-01-24 14:55:00,84.69,84.72,84.38,84.56,23489.588675761617,62.9826,63.0049,62.752,62.8859,23489.5887
2008-01-24 15:00:00,84.57,84.68,84.52,84.6,23899.887167914658,62.8933,62.9752,62.8562,62.9157,23899.8872
2008-01-24 15:05:00,84.6,84.78,84.55,84.75,30669.81228843984,62.9157,63.0495,62.8785,63.0272,30669.8123
2008-01-24 15:10:00,84.75,84.98,84.74,84.93,18463.43214688686,63.0272,63.1983,63.0198,63.1611,18463.4321
2008-01-24 15:15:00,84.93,85.22,84.83,85.01,51902.75925735973,63.1611,63.3767,63.0867,63.2206,51902.7593
2008-01-24 15:20:00,85.0,85.0,84.72,84.75,42055.59544568673,63.2131,63.2131,63.0049,63.0272,42055.5954
2008-01-24 15:25:00,84.75,84.82,84.58,84.68,58877.83362396143,63.0272,63.0793,62.9008,62.9752,58877.8336
2008-01-24 15:30:00,84.67,84.69,84.5,84.5,44107.08790645194,62.9677,62.9826,62.8413,62.8413,44107.0879
2008-01-24 15:35:00,84.48,84.56,84.37,84.41,45440.55800594933,62.8264,62.8859,62.7446,62.7744,45440.558
2008-01-24 15:40:00,84.39,84.54,84.39,84.51,59903.57985434403,62.7595,62.871,62.7595,62.8487,59903.5799
2008-01-24 15:45:00,84.5,84.51,84.19,84.37,57236.63965534927,62.8413,62.8487,62.6107,62.7446,57236.6397
2008-01-24 15:50:00,84.37,84.61,84.35,84.53,50979.58765001538,62.7446,62.9231,62.7297,62.8636,50979.5877
2008-01-24 15:55:00,84.53,84.97,84.53,84.72,155400.5539029644,62.8636,63.1908,62.8636,63.0049,155400.5539
2008-01-25 09:30:00,85.63,85.63,84.48,84.77,81751.97456149348,63.6816,63.6816,62.8264,63.0421,81751.9746
2008-01-25 09:35:00,84.78,84.87,84.39,84.44,70776.48989639962,63.0495,63.1165,62.7595,62.7967,70776.4899
2008-01-25 09:40:00,84.49,85.05,84.48,84.9,18463.43214688686,62.8339,63.2503,62.8264,63.1388,18463.4321
2008-01-25 09:45:00,84.92,85.4,84.91,85.27,46158.580367217146,63.1536,63.5106,63.1462,63.4139,46158.5804
2008-01-25 09:50:00,85.26,85.27,84.97,85.22,37337.16278592676,63.4065,63.4139,63.1908,63.3767,37337.1628
2008-01-25 09:55:00,85.24,85.24,84.76,84.82,48825.52056621192,63.3916,63.3916,63.0346,63.0793,48825.5206
2008-01-25 10:00:00,84.84,85.26,84.77,85.25,20514.924607652065,63.0941,63.4065,63.0421,63.3991,20514.9246
2008-01-25 10:05:00,85.27,85.5,85.2,85.27,34157.34947174069,63.4139,63.585,63.3619,63.4139,34157.3495
2008-01-25 10:10:00,85.26,85.29,85.0,85.19,23899.887167914658,63.4065,63.4288,63.2131,63.3544,23899.8872
2008-01-25 10:15:00,85.19,85.29,84.92,85.14,27797.72284336855,63.3544,63.4288,63.1536,63.3172,27797.7228
2008-01-25 10:20:00,85.12,85.24,85.01,85.11,17129.962047389476,63.3024,63.3916,63.2206,63.2949,17129.962
2008-01-25 10:25:00,85.08,85.36,85.08,85.32,27900.29746640681,63.2726,63.4809,63.2726,63.4511,27900.2975
2008-01-25 10:30:00,85.31,85.36,85.04,85.05,20514.924607652065,63.4437,63.4809,63.2429,63.2503,20514.9246
2008-01-25 10:35:00,85.04,85.26,85.04,85.26,22258.69319930249,63.2429,63.4065,63.2429,63.4065,22258.6932
2008-01-25 10:40:00,85.2,85.21,85.0,85.08,30977.53615755462,63.3619,63.3693,63.2131,63.2726,30977.5362
2008-01-25 10:45:00,85.07,85.08,84.95,84.95,29951.789927172016,63.2652,63.2726,63.1759,63.1759,29951.7899
2008-01-25 10:50:00,84.96,84.96,84.71,84.88,15796.491947892093,63.1834,63.1834,62.9975,63.1239,15796.4919
2008-01-25 10:55:00,84.86,84.87,84.55,84.63,35593.394194276334,63.109,63.1165,62.8785,62.938,35593.3942
2008-01-25 11:00:00,84.65,84.68,84.41,84.48,29746.64068109549,62.9528,62.9752,62.7744,62.8264,29746.6407
2008-01-25 11:05:00,84.48,84.5,84.43,84.43,20412.349984613807,62.8264,62.8413,62.7892,62.7892,20412.35
2008-01-25 11:10:00,84.43,84.51,84.33,84.51,15899.06657093035,62.7892,62.8487,62.7149,62.8487,15899.0666
2008-01-25 11:15:00,84.51,84.52,84.21,84.3,20207.200738537285,62.8487,62.8562,62.6256,62.6926,20207.2007
2008-01-25 11:20:00,84.3,84.31,84.13,84.16,17642.835162580777,62.6926,62.7,62.5661,62.5884,17642.8352
2008-01-25 11:25:00,84.14,84.15,83.92,84.09,22361.26782234076,62.5736,62.581,62.41,62.5364,22361.2678
2008-01-25 11:30:00,84.09,84.36,84.09,84.3,25233.35726741204,62.5364,62.7372,62.5364,62.6926,25233.3573
2008-01-25 11:35:00,84.3,84.4,84.25,84.28,22463.84244537901,62.6926,62.7669,62.6554,62.6777,22463.8424
2008-01-25 11:40:00,84.25,84.28,84.13,84.19,10257.462303826032,62.6554,62.6777,62.5661,62.6107,10257.4623
2008-01-25 11:45:00,84.16,84.36,84.16,84.21,12924.402502820802,62.5884,62.7372,62.5884,62.6256,12924.4025
2008-01-25 11:50:00,84.23,84.34,84.19,84.34,13334.700994973842,62.6405,62.7223,62.6107,62.7223,13334.701
2008-01-25 11:55:00,84.3,84.3,84.2,84.21,9539.43994255821,62.6926,62.6926,62.6182,62.6256,9539.4399
2008-01-25 12:00:00,84.2,84.34,84.18,84.23,16104.215817006872,62.6182,62.7223,62.6033,62.6405,16104.2158
2008-01-25 12:05:00,84.26,84.3,84.21,84.28,12514.10401066776,62.6628,62.6926,62.6256,62.6777,12514.104
2008-01-25 12:10:00,84.25,84.26,84.17,84.2,12001.23089547646,62.6554,62.6628,62.5959,62.6182,12001.2309
2008-01-25 12:15:00,84.21,84.41,84.18,84.39,25233.35726741204,62.6256,62.7744,62.6033,62.7595,25233.3573
2008-01-25 12:20:00,84.36,84.45,84.32,84.42,17745.40978561904,62.7372,62.8041,62.7074,62.7818,17745.4098
2008-01-25 12:25:00,84.45,84.55,84.43,84.48,10360.036926864292,62.8041,62.8785,62.7892,62.8264,10360.0369
2008-01-25 12:30:00,84.48,84.63,84.45,84.63,11898.656272438198,62.8264,62.938,62.8041,62.938,11898.6563
2008-01-25 12:35:00,84.6,84.77,84.57,84.65,18258.28290081034,62.9157,63.0421,62.8933,62.9528,18258.2829
2008-01-25 12:40:00,84.66,84.77,84.66,84.73,32311.006257052,62.9603,63.0421,62.9603,63.0123,32311.0063
2008-01-25 12:45:00,84.7,84.75,84.45,84.55,18668.58139296338,62.99,63.0272,62.8041,62.8785,18668.5814
2008-01-25 12:50:00,84.48,84.61,84.46,84.54,8513.693712175607,62.8264,62.9231,62.8115,62.871,8513.6937
2008-01-25 12:55:00,84.48,84.48,84.05,84.09,19899.476869422502,62.8264,62.8264,62.5066,62.5364,19899.4769
2008-01-25 13:00:00,84.09,84.11,83.8,84.04,18463.43214688686,62.5364,62.5513,62.3207,62.4992,18463.4321
2008-01-25 13:05:00,84.07,84.2,84.03,84.18,20309.775361575543,62.5215,62.6182,62.4918,62.6033,20309.7754
2008-01-25 13:10:00,84.18,84.34,84.14,84.3,15078.46958662427,62.6033,62.7223,62.5736,62.6926,15078.4696
2008-01-25 13:15:00,84.36,84.36,84.2,84.27,9949.738434711251,62.7372,62.7372,62.6182,62.6702,9949.7384
2008-01-25 13:20:00,84.23,84.27,84.03,84.09,18463.43214688686,62.6405,62.6702,62.4918,62.5364,18463.4321
2008-01-25 13:25:00,84.1,84.21,83.89,84.02,9949.738434711251,62.5438,62.6256,62.3876,62.4843,9949.7384
2008-01-25 13:30:00,84.01,84.17,83.96,84.12,11693.507026361678,62.4769,62.5959,62.4397,62.5587,11693.507
2008-01-25 13:35:00,84.1,84.12,83.92,84.09,11590.932403323415,62.5438,62.5587,62.41,62.5364,11590.9324
2008-01-25 13:40:00,84.09,84.11,83.79,83.84,26361.678120832905,62.5364,62.5513,62.3133,62.3505,26361.6781
2008-01-25 13:45:00,83.85,83.86,83.62,83.62,23592.163298799875,62.3579,62.3653,62.1868,62.1868,23592.1633
2008-01-25 13:50:00,83.63,83.63,83.41,83.5,28618.31982767464,62.1943,62.1943,62.0307,62.0976,28618.3198
2008-01-25 13:55:00,83.5,83.7,83.5,83.67,16719.663555236435,62.0976,62.2463,62.0976,62.224,16719.6636
2008-01-25 14:00:00,83.65,83.71,83.58,83.7,18976.30526207816,62.2092,62.2538,62.1571,62.2463,18976.3053
2008-01-25 14:05:00,83.7,83.73,83.67,83.7,8718.842958252128,62.2463,62.2687,62.224,62.2463,8718.843
2008-01-25 14:10:00,83.69,83.8,83.69,83.73,63391.117037644886,62.2389,62.3207,62.2389,62.2687,63391.117
2008-01-25 14:15:00,83.74,83.74,83.5,83.53,18053.13365473381,62.2761,62.2761,62.0976,62.1199,18053.1337
2008-01-25 14:20:00,83.56,83.87,83.51,83.84,18053.13365473381,62.1422,62.3728,62.105,62.3505,18053.1337
2008-01-25 14:25:00,83.85,83.96,83.84,83.9,15181.044209662528,62.3579,62.4397,62.3505,62.3951,15181.0442
2008-01-25 14:30:00,83.89,84.09,83.89,84.09,15693.91732485383,62.3876,62.5364,62.3876,62.5364,15693.9173
2008-01-25 14:35:00,84.09,84.16,84.07,84.09,14565.596471432968,62.5364,62.5884,62.5215,62.5364,14565.5965
2008-01-25 14:40:00,84.09,84.17,84.07,84.11,16719.663555236435,62.5364,62.5959,62.5215,62.5513,16719.6636
2008-01-25 14:45:00,84.09,84.26,84.04,84.23,26771.976612985945,62.5364,62.6628,62.4992,62.6405,26771.9766
2008-01-25 14:50:00,84.21,84.22,83.98,84.08,18771.15601600164,62.6256,62.6331,62.4546,62.5289,18771.156
2008-01-25 14:55:00,84.09,84.25,84.07,84.15,13026.977125859064,62.5364,62.6554,62.5215,62.581,13026.9771
2008-01-25 15:00:00,84.11,84.38,84.11,84.37,26259.103497794644,62.5513,62.752,62.5513,62.7446,26259.1035
2008-01-25 15:05:00,84.34,84.4,84.32,84.33,181249.358908606,62.7223,62.7669,62.7074,62.7149,181249.3589
2008-01-25 15:10:00,84.34,84.6,84.27,84.6,29746.64068109549,62.7223,62.9157,62.6702,62.9157,29746.6407
2008-01-25 15:15:00,84.61,84.72,84.53,84.54,35901.11806339111,62.9231,63.0049,62.8636,62.871,35901.1181
2008-01-25 15:20:00,84.54,84.69,84.48,84.55,82059.69843060826,62.871,62.9826,62.8264,62.8785,82059.6984
2008-01-25 15:25:00,84.54,84.72,84.45,84.64,187608.9855369781,62.871,63.0049,62.8041,62.9454,187608.9855
2008-01-25 15:30:00,84.65,84.72,84.54,84.72,26361.678120832905,62.9528,63.0049,62.871,63.0049,26361.6781
2008-01-25 15:35:00,84.69,84.84,84.65,84.7,146579.136321674,62.9826,63.0941,62.9528,62.99,146579.1363
2008-01-25 15:40:00,84.67,84.76,84.57,84.63,27797.72284336855,62.9677,63.0346,62.8933,62.938,27797.7228
2008-01-25 15:45:00,84.63,84.63,84.24,84.33,47594.62508975279,62.938,62.938,62.6479,62.7149,47594.6251
2008-01-25 15:50:00,84.28,84.39,84.17,84.19,76007.7956713509,62.6777,62.7595,62.5959,62.6107,76007.7957
2008-01-25 15:55:00,84.18,84.44,84.17,84.4,91188.83988101344,62.6033,62.7967,62.5959,62.7669,91188.8399
2008-01-28 09:30:00,84.38,84.38,83.38,83.39,42260.744691763255,62.752,62.752,62.0084,62.0158,42260.7447
2008-01-28 09:35:00,83.47,84.13,83.47,83.99,22156.11857626423,62.0753,62.5661,62.0753,62.462,22156.1186
2008-01-28 09:40:00,83.92,84.12,83.76,83.87,23592.163298799875,62.41,62.5587,62.291,62.3728,23592.1633
2008-01-28 09:45:00,83.97,83.97,83.56,83.74,14565.596471432968,62.4471,62.4471,62.1422,62.2761,14565.5965
2008-01-28 09:50:00,83.77,83.77,83.56,83.7,8000.820596984306,62.2984,62.2984,62.1422,62.2463,8000.8206
2008-01-28 09:55:00,83.66,83.76,83.42,83.71,17335.111293465994,62.2166,62.291,62.0381,62.2538,17335.1113
2008-01-28 10:00:00,83.71,84.07,83.48,84.05,28618.31982767464,62.2538,62.5215,62.0827,62.5066,28618.3198
2008-01-28 10:05:00,84.04,84.05,83.75,83.78,28413.17058159811,62.4992,62.5066,62.2835,62.3058,28413.1706
2008-01-28 10:10:00,83.85,84.02,83.77,83.86,23387.01405272336,62.3579,62.4843,62.2984,62.3653,23387.0141
2008-01-28 10:15:00,83.87,84.0,83.76,83.94,16719.663555236435,62.3728,62.4694,62.291,62.4248,16719.6636
2008-01-28 10:20:00,83.98,84.3,83.91,84.11,19796.902246384245,62.4546,62.6926,62.4025,62.5513,19796.9022
2008-01-28 10:25:00,84.11,84.17,83.9,84.09,24412.76028310596,62.5513,62.5959,62.3951,62.5364,24412.7603
2008-01-28 10:30:00,84.09,84.13,83.99,84.09,12206.38014155298,62.5364,62.5661,62.462,62.5364,12206.3801
2008-01-28 10:35:00,84.08,84.24,84.03,84.16,40824.699969227615,62.5289,62.6479,62.4918,62.5884,40824.7
2008-01-28 10:40:00,84.11,84.48,84.1,84.31,49748.69217355626,62.5513,62.8264,62.5438,62.7,49748.6922
2008-01-28 10:45:00,84.26,84.31,84.09,84.16,28002.87208944507,62.6628,62.7,62.5364,62.5884,28002.8721
2008-01-28 10:50:00,84.19,84.28,84.03,84.17,36926.86429377372,62.6107,62.6777,62.4918,62.5959,36926.8643
2008-01-28 10:55:00,84.17,84.37,84.17,84.22,24617.90952918248,62.5959,62.7446,62.5959,62.6331,24617.9095
2008-01-28 11:00:00,84.22,84.4,84.21,84.35,27387.424351215508,62.6331,62.7669,62.6256,62.7297,27387.4244
2008-01-28 11:05:00,84.35,84.39,84.14,84.17,14668.171094471229,62.7297,62.7595,62.5736,62.5959,14668.1711
2008-01-28 11:10:00,84.19,84.43,84.16,84.22,20514.924607652065,62.6107,62.7892,62.5884,62.6331,20514.9246
2008-01-28 11:15:00,84.28,84.45,84.21,84.4,33849.62560262591,62.6777,62.8041,62.6256,62.7669,33849.6256
2008-01-28 11:20:00,84.41,84.62,84.37,84.51,27797.72284336855,62.7744,62.9305,62.7446,62.8487,27797.7228
2008-01-28 11:25:00,84.5,84.6,84.46,84.48,14873.320340547749,62.8413,62.9157,62.8115,62.8264,14873.3203
2008-01-28 11:30:00,84.47,84.59,84.37,84.56,25028.20802133552,62.819,62.9082,62.7446,62.8859,25028.208
2008-01-28 11:35:00,84.55,84.62,84.38,84.38,25335.9318904503,62.8785,62.9305,62.752,62.752,25335.9319
2008-01-28 11:40:00,84.43,84.44,84.33,84.33,25643.65575956508,62.7892,62.7967,62.7149,62.7149,25643.6558
2008-01-28 11:45:00,84.33,84.34,84.27,84.27,16104.215817006872,62.7149,62.7223,62.6702,62.6702,16104.2158
2008-01-28 11:50:00,84.27,84.29,84.15,84.16,17232.536670427737,62.6702,62.6851,62.581,62.5884,17232.5367
2008-01-28 11:55:00,84.19,84.23,83.98,84.21,33234.17786439635,62.6107,62.6405,62.4546,62.6256,33234.1779
2008-01-28 12:00:00,84.19,84.22,84.09,84.13,12514.10401066776,62.6107,62.6331,62.5364,62.5661,12514.104
2008-01-28 12:05:00,84.14,84.21,84.03,84.21,19181.45450815468,62.5736,62.6256,62.4918,62.6256,19181.4545
2008-01-28 12:10:00,84.25,84.29,84.08,84.08,11488.357780285158,62.6554,62.6851,62.5289,62.5289,11488.3578
2008-01-28 12:15:00,84.08,84.09,83.94,84.06,11590.932403323415,62.5289,62.5364,62.4248,62.5141,11590.9324
2008-01-28 12:20:00,84.02,84.07,83.94,84.07,9026.566827366907,62.4843,62.5215,62.4248,62.5215,9026.5668
2008-01-28 12:25:00,84.03,84.08,83.99,84.0,14668.171094471229,62.4918,62.5289,62.462,62.4694,14668.1711
2008-01-28 12:30:00,83.99,84.08,83.99,84.02,11180.633911170376,62.462,62.5289,62.462,62.4843,11180.6339
2008-01-28 12:35:00,84.01,84.01,83.74,83.79,13950.148733203405,62.4769,62.4769,62.2761,62.3133,13950.1487
2008-01-28 12:40:00,83.83,84.14,83.83,84.1,14257.872602318186,62.343,62.5736,62.343,62.5438,14257.8726
2008-01-28 12:45:00,84.08,84.08,83.89,83.99,15078.46958662427,62.5289,62.5289,62.3876,62.462,15078.4696
2008-01-28 12:50:00,83.98,83.98,83.84,83.88,8821.417581290389,62.4546,62.4546,62.3505,62.3802,8821.4176
2008-01-28 12:55:00,83.85,83.97,83.85,83.88,9129.14145040517,62.3579,62.4471,62.3579,62.3802,9129.1415
2008-01-28 13:00:00,83.92,83.92,83.8,83.88,20617.49923069033,62.41,62.41,62.3207,62.3802,20617.4992
2008-01-28 13:05:00,83.89,84.02,83.83,83.86,33541.90173351113,62.3876,62.4843,62.343,62.3653,33541.9017
2008-01-28 13:10:00,83.85,83.86,83.73,83.82,17232.536670427737,62.3579,62.3653,62.2687,62.3356,17232.5367
2008-01-28 13:15:00,83.81,83.88,83.75,83.81,19078.87988511642,62.3281,62.3802,62.2835,62.3281,19078.8799
2008-01-28 13:20:00,83.84,83.9,83.77,83.8,18463.43214688686,62.3505,62.3951,62.2984,62.3207,18463.4321
2008-01-28 13:25:00,83.8,83.8,83.7,83.75,11283.208534208636,62.3207,62.3207,62.2463,62.2835,11283.2085
2008-01-28 13:30:00,83.76,83.82,83.7,83.82,24617.90952918248,62.291,62.3356,62.2463,62.3356,24617.9095
2008-01-28 13:35:00,83.83,83.83,83.7,83.78,13129.551748897322,62.343,62.343,62.2463,62.3058,13129.5517
2008-01-28 13:40:00,83.8,84.03,83.78,84.0,27182.275105138982,62.3207,62.4918,62.3058,62.4694,27182.2751
2008-01-28 13:45:00,84.0,84.03,83.81,83.87,21232.94696891989,62.4694,62.4918,62.3281,62.3728,21232.947
2008-01-28 13:50:00,83.84,84.02,83.75,84.02,25233.35726741204,62.3505,62.4843,62.2835,62.4843,25233.3573
2008-01-28 13:55:00,84.0,84.02,83.88,83.92,18155.70827777208,62.4694,62.4843,62.3802,62.41,18155.7083
2008-01-28 14:00:00,83.88,83.91,83.78,83.82,22566.41706841727,62.3802,62.4025,62.3058,62.3356,22566.4171
2008-01-28 14:05:00,83.81,83.97,83.76,83.95,16822.238178274692,62.3281,62.4471,62.291,62.4323,16822.2382
2008-01-28 14:10:00,83.96,83.97,83.79,83.85,17437.685916504255,62.4397,62.4471,62.3133,62.3579,17437.6859
2008-01-28 14:15:00,83.83,83.92,83.78,83.84,15283.61883270079,62.343,62.41,62.3058,62.3505,15283.6188
2008-01-28 14:20:00,83.84,83.89,83.8,83.89,17129.962047389476,62.3505,62.3876,62.3207,62.3876,17129.962
2008-01-28 14:25:00,83.9,84.04,83.84,83.94,22668.99169145553,62.3951,62.4992,62.3505,62.4248,22668.9917
2008-01-28 14:30:00,83.9,84.13,83.88,84.09,14770.745717509488,62.3951,62.5661,62.3802,62.5364,14770.7457
2008-01-28 14:35:00,84.09,84.09,83.94,84.0,19694.327623345984,62.5364,62.5364,62.4248,62.4694,19694.3276
2008-01-28 14:40:00,84.0,84.05,83.9,84.02,15796.491947892093,62.4694,62.5066,62.3951,62.4843,15796.4919
2008-01-28 14:45:00,84.01,84.05,83.85,83.86,19489.17837726946,62.4769,62.5066,62.3579,62.3653,19489.1784
2008-01-28 14:50:00,83.85,83.85,83.71,83.81,21130.372345881628,62.3579,62.3579,62.2538,62.3281,21130.3723
2008-01-28 14:55:00,83.8,83.89,83.76,83.8,13950.148733203405,62.3207,62.3876,62.291,62.3207,13950.1487
2008-01-28 15:00:00,83.77,83.86,83.61,83.7,36926.86429377372,62.2984,62.3653,62.1794,62.2463,36926.8643
2008-01-28 15:05:00,83.69,83.8,83.66,83.77,25233.35726741204,62.2389,62.3207,62.2166,62.2984,25233.3573
2008-01-28 15:10:00,83.73,83.78,83.6,83.6,19284.029131192943,62.2687,62.3058,62.172,62.172,19284.0291
2008-01-28 15:15:00,83.62,83.7,83.52,83.59,22668.99169145553,62.1868,62.2463,62.1125,62.1645,22668.9917
2008-01-28 15:20:00,83.58,83.75,83.48,83.71,25438.506513488563,62.1571,62.2835,62.0827,62.2538,25438.5065
2008-01-28 15:25:00,83.7,83.71,83.53,83.65,23899.887167914658,62.2463,62.2538,62.1199,62.2092,23899.8872
2008-01-28 15:30:00,83.66,83.74,83.6,83.67,27900.29746640681,62.2166,62.2761,62.172,62.224,27900.2975
2008-01-28 15:35:00,83.68,83.83,83.63,83.82,30669.81228843984,62.2315,62.343,62.1943,62.3356,30669.8123
2008-01-28 15:40:00,83.83,84.09,83.8,84.08,41234.99846138065,62.343,62.5364,62.3207,62.5289,41234.9985
2008-01-28 15:45:00,84.09,84.1,84.0,84.02,48312.64745102062,62.5364,62.5438,62.4694,62.4843,48312.6475
2008-01-28 15:50:00,84.03,84.06,84.0,84.02,36926.86429377372,62.4918,62.5141,62.4694,62.4843,36926.8643
2008-01-28 15:55:00,84.01,84.09,83.97,84.09,88727.04892809519,62.4769,62.5364,62.4471,62.5364,88727.0489
2008-01-29 09:30:00,84.55,84.55,84.18,84.38,22566.41706841727,62.8785,62.8785,62.6033,62.752,22566.4171
2008-01-29 09:35:00,84.38,84.41,84.18,84.22,10257.462303826032,62.752,62.7744,62.6033,62.6331,10257.4623
2008-01-29 09:40:00,84.26,84.31,83.91,84.0,17027.387424351215,62.6628,62.7,62.4025,62.4694,17027.3874
2008-01-29 09:45:00,83.99,84.33,83.9,84.33,43799.36403733716,62.462,62.7149,62.3951,62.7149,43799.364
2008-01-29 09:50:00,84.33,84.51,84.18,84.49,18053.13365473381,62.7149,62.8487,62.6033,62.8339,18053.1337
2008-01-29 09:55:00,84.53,84.61,84.29,84.35,20617.49923069033,62.8636,62.9231,62.6851,62.7297,20617.4992
2008-01-29 10:00:00,84.35,84.48,84.03,84.47,18155.70827777208,62.7297,62.8264,62.4918,62.819,18155.7083
2008-01-29 10:05:00,84.48,84.67,84.38,84.41,21027.797722843367,62.8264,62.9677,62.752,62.7744,21027.7977
2008-01-29 10:10:00,84.41,84.61,84.06,84.06,21643.24546107293,62.7744,62.9231,62.5141,62.5141,21643.2455
2008-01-29 10:15:00,84.1,84.18,84.02,84.09,15899.06657093035,62.5438,62.6033,62.4843,62.5364,15899.0666
2008-01-29 10:20:00,84.08,84.22,84.08,84.14,16924.812801312954,62.5289,62.6331,62.5289,62.5736,16924.8128
2008-01-29 10:25:00,84.13,84.17,83.9,83.95,19181.45450815468,62.5661,62.5959,62.3951,62.4323,19181.4545
2008-01-29 10:30:00,83.91,83.94,83.82,83.91,12821.82787978254,62.4025,62.4248,62.3356,62.4025,12821.8279
2008-01-29 10:35:00,83.89,84.06,83.89,83.97,8000.820596984306,62.3876,62.5141,62.3876,62.4471,8000.8206
2008-01-29 10:40:00,83.97,84.43,83.89,84.36,41029.84921530413,62.4471,62.7892,62.3876,62.7372,41029.8492
2008-01-29 10:45:00,84.37,84.4,84.26,84.33,24925.63339829726,62.7446,62.7669,62.6628,62.7149,24925.6334
2008-01-29 10:50:00,84.29,84.33,84.17,84.25,9436.86531951995,62.6851,62.7149,62.5959,62.6554,9436.8653
2008-01-29 10:55:00,84.16,84.19,84.1,84.1,7590.522104831264,62.5884,62.6107,62.5438,62.5438,7590.5221
2008-01-29 11:00:00,84.09,84.31,84.09,84.25,10565.186172940814,62.5364,62.7,62.5364,62.6554,10565.1862
2008-01-29 11:05:00,84.29,84.3,84.16,84.19,21848.39470714945,62.6851,62.6926,62.5884,62.6107,21848.3947
2008-01-29 11:10:00,84.15,84.24,84.14,84.24,7898.245973946045,62.581,62.6479,62.5736,62.6479,7898.246
2008-01-29 11:15:00,84.23,84.27,84.19,84.27,6769.925120525182,62.6405,62.6702,62.6107,62.6702,6769.9251
2008-01-29 11:20:00,84.25,84.27,84.19,84.22,8308.544466099087,62.6554,62.6702,62.6107,62.6331,8308.5445
2008-01-29 11:25:00,84.21,84.25,84.11,84.16,5949.328136219099,62.6256,62.6554,62.5513,62.5884,5949.3281
2008-01-29 11:30:00,84.14,84.14,84.09,84.12,22053.54395322597,62.5736,62.5736,62.5364,62.5587,22053.544
2008-01-29 11:35:00,84.11,84.12,83.98,84.11,18360.8575238486,62.5513,62.5587,62.4546,62.5513,18360.8575
2008-01-29 11:40:00,84.09,84.09,83.89,83.89,16001.641193968611,62.5364,62.5364,62.3876,62.3876,16001.6412
2008-01-29 11:45:00,83.89,83.91,83.84,83.85,12411.5293876295,62.3876,62.4025,62.3505,62.3579,12411.5294
2008-01-29 11:50:00,83.85,83.9,83.8,83.86,14975.894963586008,62.3579,62.3951,62.3207,62.3653,14975.895
2008-01-29 11:55:00,83.86,83.87,83.78,83.84,14975.894963586008,62.3653,62.3728,62.3058,62.3505,14975.895
2008-01-29 12:00:00,83.81,83.97,83.79,83.81,21643.24546107293,62.3281,62.4471,62.3133,62.3281,21643.2455
2008-01-29 12:05:00,83.81,83.87,83.79,83.83,19899.476869422502,62.3281,62.3728,62.3133,62.343,19899.4769
2008-01-29 12:10:00,83.83,83.85,83.73,83.76,15488.76807877731,62.343,62.3579,62.2687,62.291,15488.7681
2008-01-29 12:15:00,83.72,83.78,83.68,83.77,8821.417581290389,62.2612,62.3058,62.2315,62.2984,8821.4176
2008-01-29 12:20:00,83.78,83.87,83.77,83.81,5744.178890142579,62.3058,62.3728,62.2984,62.3281,5744.1789
2008-01-29 12:25:00,83.84,83.86,83.64,83.71,12719.25325674428,62.3505,62.3653,62.2017,62.2538,12719.2533
2008-01-29 12:30:00,83.75,83.94,83.71,83.85,17950.559031695557,62.2835,62.4248,62.2538,62.3579,17950.559
2008-01-29 12:35:00,83.84,83.95,83.81,83.86,14463.021848394706,62.3505,62.4323,62.3281,62.3653,14463.0218
2008-01-29 12:40:00,83.89,83.98,83.87,83.91,13232.126371935585,62.3876,62.4546,62.3728,62.4025,13232.1264
2008-01-29 12:45:00,83.92,83.95,83.89,83.91,20720.073853728587,62.41,62.4323,62.3876,62.4025,20720.0739
2008-01-29 12:50:00,83.91,83.92,83.86,83.91,6154.47738229562,62.4025,62.41,62.3653,62.4025,6154.4774
2008-01-29 12:55:00,83.91,83.92,83.88,83.88,8000.820596984306,62.4025,62.41,62.3802,62.3802,8000.8206
2008-01-29 13:00:00,83.9,83.92,83.82,83.86,6359.626628372141,62.3951,62.41,62.3356,62.3653,6359.6266
2008-01-29 13:05:00,83.82,83.89,83.8,83.87,5539.029644066058,62.3356,62.3876,62.3207,62.3728,5539.0296
2008-01-29 13:10:00,83.85,83.89,83.82,83.86,5128.731151913016,62.3579,62.3876,62.3356,62.3653,5128.7312
2008-01-29 13:15:00,83.82,83.86,83.8,83.84,8000.820596984306,62.3356,62.3653,62.3207,62.3505,8000.8206
2008-01-29 13:20:00,83.84,83.9,83.82,83.87,6769.925120525182,62.3505,62.3951,62.3356,62.3728,6769.9251
2008-01-29 13:25:00,83.87,83.91,83.86,83.86,11590.932403323415,62.3728,62.4025,62.3653,62.3653,11590.9324
2008-01-29 13:30:00,83.86,83.9,83.84,83.85,10257.462303826032,62.3653,62.3951,62.3505,62.3579,10257.4623
2008-01-29 13:35:00,83.88,83.88,83.81,83.84,4718.432659759975,62.3802,62.3802,62.3281,62.3505,4718.4327
2008-01-29 13:40:00,83.82,83.86,83.81,83.84,2359.216329879988,62.3356,62.3653,62.3281,62.3505,2359.2163
2008-01-29 13:45:00,83.84,83.87,83.73,83.87,7693.096727869524,62.3505,62.3728,62.2687,62.3728,7693.0967
2008-01-29 13:50:00,83.85,83.91,83.81,83.84,6359.626628372141,62.3579,62.4025,62.3281,62.3505,6359.6266
2008-01-29 13:55:00,83.86,83.93,83.82,83.89,25643.65575956508,62.3653,62.4174,62.3356,62.3876,25643.6558
2008-01-29 14:00:00,83.89,83.94,83.8,83.8,11385.783157246897,62.3876,62.4248,62.3207,62.3207,11385.7832
2008-01-29 14:05:00,83.8,83.81,83.67,83.78,12616.67863370602,62.3207,62.3281,62.224,62.3058,12616.6786
2008-01-29 14:10:00,83.8,83.8,83.69,83.73,9539.43994255821,62.3207,62.3207,62.2389,62.2687,9539.4399
2008-01-29 14:15:00,83.75,83.95,83.72,83.93,16719.663555236435,62.2835,62.4323,62.2612,62.4174,16719.6636
2008-01-29 14:20:00,83.93,83.94,83.88,83.88,9744.58918863473,62.4174,62.4248,62.3802,62.3802,9744.5892
2008-01-29 14:25:00,83.9,83.93,83.84,83.84,10154.887680787771,62.3951,62.4174,62.3505,62.3505,10154.8877
2008-01-29 14:30:00,83.88,83.88,83.8,83.81,11385.783157246897,62.3802,62.3802,62.3207,62.3281,11385.7832
2008-01-29 14:35:00,83.8,84.13,83.71,83.74,28618.31982767464,62.3207,62.5661,62.2538,62.2761,28618.3198
2008-01-29 14:40:00,83.73,83.74,83.64,83.67,65032.31100625705,62.2687,62.2761,62.2017,62.224,65032.311
2008-01-29 14:45:00,83.67,83.68,83.57,83.62,18566.00676992512,62.224,62.2315,62.1497,62.1868,18566.0068
2008-01-29 14:50:00,83.64,83.66,83.55,83.57,7795.671350907785,62.2017,62.2166,62.1348,62.1497,7795.6714
2008-01-29 14:55:00,83.57,83.65,83.57,83.57,11488.357780285158,62.1497,62.2092,62.1497,62.1497,11488.3578
2008-01-29 15:00:00,83.58,83.64,83.51,83.64,9847.163811672992,62.1571,62.2017,62.105,62.2017,9847.1638
2008-01-29 15:05:00,83.65,83.7,83.62,83.7,23079.290183608573,62.2092,62.2463,62.1868,62.2463,23079.2902
2008-01-29 15:10:00,83.68,83.68,83.61,83.63,20207.200738537285,62.2315,62.2315,62.1794,62.1943,20207.2007
2008-01-29 15:15:00,83.63,83.63,83.54,83.59,8513.693712175607,62.1943,62.1943,62.1274,62.1645,8513.6937
2008-01-29 15:20:00,83.59,83.67,83.59,83.61,13950.148733203405,62.1645,62.224,62.1645,62.1794,13950.1487
2008-01-29 15:25:00,83.64,83.65,83.59,83.62,11385.783157246897,62.2017,62.2092,62.1645,62.1868,11385.7832
2008-01-29 15:30:00,83.62,83.62,83.51,83.53,20104.626115499024,62.1868,62.1868,62.105,62.1199,20104.6261
2008-01-29 15:35:00,83.52,83.64,83.5,83.64,10872.910042055595,62.1125,62.2017,62.0976,62.2017,10872.91
2008-01-29 15:40:00,83.64,83.65,83.49,83.57,21335.52159195815,62.2017,62.2092,62.0902,62.1497,21335.5216
2008-01-29 15:45:00,83.57,83.65,83.55,83.62,47389.47584367627,62.1497,62.2092,62.1348,62.1868,47389.4758
2008-01-29 15:50:00,83.62,83.64,83.6,83.61,24515.33490614422,62.1868,62.2017,62.172,62.1794,24515.3349
2008-01-29 15:55:00,83.6,83.6,83.43,83.47,35080.52107908503,62.172,62.172,62.0455,62.0753,35080.5211
2008-01-30 09:30:00,83.11,83.71,83.11,83.68,24925.63339829726,61.8076,62.2538,61.8076,62.2315,24925.6334
2008-01-30 09:35:00,83.69,83.78,83.41,83.73,11693.507026361678,62.2389,62.3058,62.0307,62.2687,11693.507
2008-01-30 09:40:00,83.78,84.01,83.74,83.89,19899.476869422502,62.3058,62.4769,62.2761,62.3876,19899.4769
2008-01-30 09:45:00,83.88,83.88,83.75,83.81,9436.86531951995,62.3802,62.3802,62.2835,62.3281,9436.8653
2008-01-30 09:50:00,83.81,83.83,83.66,83.76,26053.954251718125,62.3281,62.343,62.2166,62.291,26053.9543
2008-01-30 09:55:00,83.78,83.85,83.75,83.8,9744.58918863473,62.3058,62.3579,62.2835,62.3207,9744.5892
2008-01-30 10:00:00,83.81,83.9,83.79,83.81,23387.01405272336,62.3281,62.3951,62.3133,62.3281,23387.0141
2008-01-30 10:05:00,83.81,83.82,83.73,83.75,25130.78264437378,62.3281,62.3356,62.2687,62.2835,25130.7826
2008-01-30 10:10:00,83.75,83.76,83.7,83.7,17335.111293465994,62.2835,62.291,62.2463,62.2463,17335.1113
2008-01-30 10:15:00,83.68,83.7,83.66,83.7,29541.491435018976,62.2315,62.2463,62.2166,62.2463,29541.4914
2008-01-30 10:20:00,83.7,83.76,83.65,83.74,8000.820596984306,62.2463,62.291,62.2092,62.2761,8000.8206
2008-01-30 10:25:00,83.74,83.74,83.64,83.65,10565.186172940814,62.2761,62.2761,62.2017,62.2092,10565.1862
2008-01-30 10:30:00,83.63,83.67,83.62,83.62,13539.850241050364,62.1943,62.224,62.1868,62.1868,13539.8502
2008-01-30 10:35:00,83.61,83.62,83.27,83.32,32721.304749205046,62.1794,62.1868,61.9266,61.9637,32721.3047
2008-01-30 10:40:00,83.32,83.41,83.32,83.34,11180.633911170376,61.9637,62.0307,61.9637,61.9786,11180.6339
2008-01-30 10:45:00,83.34,83.38,83.29,83.3,8411.119089137346,61.9786,62.0084,61.9414,61.9489,8411.1191
2008-01-30 10:50:00,83.29,83.31,83.21,83.31,33541.90173351113,61.9414,61.9563,61.8819,61.9563,33541.9017
2008-01-30 10:55:00,83.31,83.31,83.24,83.24,9642.014565596472,61.9563,61.9563,61.9042,61.9042,9642.0146
2008-01-30 11:00:00,83.26,83.26,83.21,83.24,24310.1856600677,61.9191,61.9191,61.8819,61.9042,24310.1857
2008-01-30 11:05:00,83.24,83.42,83.24,83.37,14668.171094471229,61.9042,62.0381,61.9042,62.0009,14668.1711
2008-01-30 11:10:00,83.36,83.48,83.36,83.43,16309.365063083393,61.9935,62.0827,61.9935,62.0455,16309.3651
2008-01-30 11:15:00,83.42,83.43,83.36,83.4,7693.096727869524,62.0381,62.0455,61.9935,62.0232,7693.0967
2008-01-30 11:20:00,83.41,83.63,83.4,83.62,7590.522104831264,62.0307,62.1943,62.0232,62.1868,7590.5221
2008-01-30 11:25:00,83.63,83.72,83.61,83.62,21335.52159195815,62.1943,62.2612,62.1794,62.1868,21335.5216
2008-01-30 11:30:00,83.61,83.65,83.59,83.64,12719.25325674428,62.1794,62.2092,62.1645,62.2017,12719.2533
2008-01-30 11:35:00,83.64,83.65,83.56,83.64,10052.313057749512,62.2017,62.2092,62.1422,62.2017,10052.3131
2008-01-30 11:40:00,83.61,83.67,83.57,83.63,9744.58918863473,62.1794,62.224,62.1497,62.1943,9744.5892
2008-01-30 11:45:00,83.65,83.67,83.52,83.56,11488.357780285158,62.2092,62.224,62.1125,62.1422,11488.3578
2008-01-30 11:50:00,83.56,83.58,83.48,83.53,14565.596471432968,62.1422,62.1571,62.0827,62.1199,14565.5965
2008-01-30 11:55:00,83.5,83.57,83.47,83.56,9129.14145040517,62.0976,62.1497,62.0753,62.1422,9129.1415
2008-01-30 12:00:00,83.6,83.68,83.55,83.6,9642.014565596472,62.172,62.2315,62.1348,62.172,9642.0146
2008-01-30 12:05:00,83.62,83.71,83.62,83.63,5539.029644066058,62.1868,62.2538,62.1868,62.1943,5539.0296
2008-01-30 12:10:00,83.63,83.64,83.57,83.64,12411.5293876295,62.1943,62.2017,62.1497,62.2017,12411.5294
2008-01-30 12:15:00,83.64,83.7,83.6,83.6,8103.395220022566,62.2017,62.2463,62.172,62.172,8103.3952
2008-01-30 12:20:00,83.59,83.6,83.49,83.53,3590.111806339112,62.1645,62.172,62.0902,62.1199,3590.1118
2008-01-30 12:25:00,83.53,83.53,83.4,83.4,3692.686429377372,62.1199,62.1199,62.0232,62.0232,3692.6864
2008-01-30 12:30:00,83.4,83.44,83.37,83.42,3897.8356754538927,62.0232,62.053,62.0009,62.0381,3897.8357
2008-01-30 12:35:00,83.43,83.43,83.39,83.39,12206.38014155298,62.0455,62.0455,62.0158,62.0158,12206.3801
2008-01-30 12:40:00,83.43,83.46,83.41,83.41,8411.119089137346,62.0455,62.0679,62.0307,62.0307,8411.1191
2008-01-30 12:45:00,83.42,83.44,83.36,83.36,15386.193455739049,62.0381,62.053,61.9935,61.9935,15386.1935
2008-01-30 12:50:00,83.37,83.42,83.36,83.41,3487.537183300851,62.0009,62.0381,61.9935,62.0307,3487.5372
2008-01-30 12:55:00,83.41,83.42,83.37,83.39,8821.417581290389,62.0307,62.0381,62.0009,62.0158,8821.4176
2008-01-30 13:00:00,83.41,83.55,83.4,83.52,2666.9401989947687,62.0307,62.1348,62.0232,62.1125,2666.9402
2008-01-30 13:05:00,83.56,83.59,83.47,83.48,12308.95476459124,62.1422,62.1645,62.0753,62.0827,12308.9548
2008-01-30 13:10:00,83.46,83.47,83.37,83.44,5744.178890142579,62.0679,62.0753,62.0009,62.053,5744.1789
2008-01-30 13:15:00,83.45,83.48,83.43,83.44,4308.134167606934,62.0604,62.0827,62.0455,62.053,4308.1342
2008-01-30 13:20:00,83.45,83.45,83.37,83.37,9231.71607344343,62.0604,62.0604,62.0009,62.0009,9231.7161
2008-01-30 13:25:00,83.37,83.4,83.35,83.36,11590.932403323415,62.0009,62.0232,61.9861,61.9935,11590.9324
2008-01-30 13:30:00,83.37,83.38,83.33,83.35,12001.23089547646,62.0009,62.0084,61.9712,61.9861,12001.2309
2008-01-30 13:35:00,83.34,83.36,83.22,83.22,26156.528874756383,61.9786,61.9935,61.8894,61.8894,26156.5289
2008-01-30 13:40:00,83.21,83.29,83.14,83.18,48312.64745102062,61.8819,61.9414,61.8299,61.8596,48312.6475
2008-01-30 13:45:00,83.18,83.36,83.18,83.28,9847.163811672992,61.8596,61.9935,61.8596,61.934,9847.1638
2008-01-30 13:50:00,83.27,83.35,83.26,83.31,8000.820596984306,61.9266,61.9861,61.9191,61.9563,8000.8206
2008-01-30 13:55:00,83.31,83.31,83.21,83.24,10667.760795979077,61.9563,61.9563,61.8819,61.9042,10667.7608
2008-01-30 14:00:00,83.25,83.31,83.22,83.27,10667.760795979077,61.9117,61.9563,61.8894,61.9266,10667.7608
2008-01-30 14:05:00,83.27,83.39,83.25,83.34,10360.036926864292,61.9266,62.0158,61.9117,61.9786,10360.0369
2008-01-30 14:10:00,83.31,83.74,83.29,83.74,12103.80551851472,61.9563,62.2761,61.9414,62.2761,12103.8055
2008-01-30 14:15:00,83.74,84.33,83.69,84.08,39593.80449276849,62.2761,62.7149,62.2389,62.5289,39593.8045
2008-01-30 14:20:00,84.08,84.33,83.82,83.89,41234.99846138065,62.5289,62.7149,62.3356,62.3876,41234.9985
2008-01-30 14:25:00,83.86,84.01,83.59,83.68,36619.14042465894,62.3653,62.4769,62.1645,62.2315,36619.1404
2008-01-30 14:30:00,83.67,83.79,83.35,83.58,51287.31151913016,62.224,62.3133,61.9861,62.1571,51287.3115
2008-01-30 14:35:00,83.59,83.92,83.53,83.7,42158.170068725,62.1645,62.41,62.1199,62.2463,42158.1701
2008-01-30 14:40:00,83.7,83.74,83.64,83.7,37439.73740896502,62.2463,62.2761,62.2017,62.2463,37439.7374
2008-01-30 14:45:00,83.7,83.74,83.62,83.65,22976.71556057032,62.2463,62.2761,62.1868,62.2092,22976.7156
2008-01-30 14:50:00,83.6,83.69,83.56,83.67,22156.11857626423,62.172,62.2389,62.1422,62.224,22156.1186
2008-01-30 14:55:00,83.67,83.92,83.53,83.72,21232.94696891989,62.224,62.41,62.1199,62.2612,21232.947
2008-01-30 15:00:00,83.73,83.76,83.58,83.59,28002.87208944507,62.2687,62.291,62.1571,62.1645,28002.8721
2008-01-30 15:05:00,83.6,83.65,83.5,83.56,28926.043696789413,62.172,62.2092,62.0976,62.1422,28926.0437
2008-01-30 15:10:00,83.57,83.65,83.57,83.61,33849.62560262591,62.1497,62.2092,62.1497,62.1794,33849.6256
2008-01-30 15:15:00,83.6,83.64,83.47,83.56,22668.99169145553,62.172,62.2017,62.0753,62.1422,22668.9917
2008-01-30 15:20:00,83.52,83.61,83.46,83.46,20822.648476766848,62.1125,62.1794,62.0679,62.0679,20822.6485
2008-01-30 15:25:00,83.46,83.53,83.4,83.48,14770.745717509488,62.0679,62.1199,62.0232,62.0827,14770.7457
2008-01-30 15:30:00,83.5,83.52,83.33,83.38,29541.491435018976,62.0976,62.1125,61.9712,62.0084,29541.4914
2008-01-30 15:35:00,83.36,83.39,83.08,83.21,45030.259513796285,61.9935,62.0158,61.7853,61.8819,45030.2595
2008-01-30 15:40:00,83.21,83.32,82.97,82.97,45337.983382911065,61.8819,61.9637,61.7035,61.7035,45337.9834
2008-01-30 15:45:00,82.97,83.13,82.81,83.11,49953.84141963278,61.7035,61.8224,61.5845,61.8076,49953.8414
2008-01-30 15:50:00,83.08,83.16,82.96,82.96,62057.646938147496,61.7853,61.8448,61.696,61.696,62057.6469
2008-01-30 15:55:00,82.98,82.99,82.56,82.76,123602.4207611037,61.7109,61.7183,61.3985,61.5473,123602.4208
2008-01-31 09:30:00,81.66,82.79,81.47,82.72,25233.35726741204,60.7292,61.5696,60.5879,61.5175,25233.3573
2008-01-31 09:35:00,82.72,82.79,82.14,82.34,16104.215817006872,61.5175,61.5696,61.0862,61.2349,16104.2158
2008-01-31 09:40:00,82.36,82.51,81.65,81.69,21950.969330187712,61.2498,61.3614,60.7218,60.7515,21950.9693
2008-01-31 09:45:00,81.67,81.93,81.65,81.75,23387.01405272336,60.7367,60.93,60.7218,60.7962,23387.0141
2008-01-31 09:50:00,81.73,81.99,81.63,81.87,15283.61883270079,60.7813,60.9746,60.7069,60.8854,15283.6188
2008-01-31 09:55:00,81.88,82.1,81.85,82.06,19386.6037542312,60.8928,61.0564,60.8705,61.0267,19386.6038
2008-01-31 10:00:00,82.08,82.26,81.86,82.26,68519.8481895579,61.0416,61.1754,60.878,61.1754,68519.8482
2008-01-31 10:05:00,82.24,82.28,82.02,82.14,17437.685916504255,61.1606,61.1903,60.997,61.0862,17437.6859
2008-01-31 10:10:00,82.14,82.33,81.98,82.29,13129.551748897322,61.0862,61.2275,60.9672,61.1977,13129.5517
2008-01-31 10:15:00,82.27,82.38,82.21,82.34,11898.656272438198,61.1829,61.2647,61.1383,61.2349,11898.6563
2008-01-31 10:20:00,82.35,82.46,82.24,82.4,45030.259513796285,61.2424,61.3242,61.1606,61.2796,45030.2595
2008-01-31 10:25:00,82.43,82.52,82.33,82.42,34362.49871781721,61.3019,61.3688,61.2275,61.2944,34362.4987
2008-01-31 10:30:00,82.39,82.48,82.38,82.39,31592.983895784186,61.2721,61.339,61.2647,61.2721,31592.9839
2008-01-31 10:35:00,82.42,82.73,82.38,82.65,38362.90901630936,61.2944,61.525,61.2647,61.4655,38362.909
2008-01-31 10:40:00,82.64,82.8,82.61,82.67,16001.641193968611,61.458,61.577,61.4357,61.4803,16001.6412
2008-01-31 10:45:00,82.67,82.67,82.54,82.58,10770.335419017334,61.4803,61.4803,61.3837,61.4134,10770.3354
2008-01-31 10:50:00,82.62,82.71,82.55,82.69,10462.611549902556,61.4432,61.5101,61.3911,61.4952,10462.6115
2008-01-31 10:55:00,82.69,82.77,82.64,82.76,20207.200738537285,61.4952,61.5547,61.458,61.5473,20207.2007
2008-01-31 11:00:00,82.77,82.82,82.72,82.75,13539.850241050364,61.5547,61.5919,61.5175,61.5398,13539.8502
2008-01-31 11:05:00,82.76,82.87,82.74,82.84,31387.83464970766,61.5473,61.6291,61.5324,61.6068,31387.8346
2008-01-31 11:10:00,82.84,82.87,82.81,82.83,13334.700994973842,61.6068,61.6291,61.5845,61.5993,13334.701
2008-01-31 11:15:00,82.87,82.96,82.83,82.94,18155.70827777208,61.6291,61.696,61.5993,61.6811,18155.7083
2008-01-31 11:20:00,82.94,83.11,82.94,82.96,13232.126371935585,61.6811,61.8076,61.6811,61.696,13232.1264
2008-01-31 11:25:00,82.96,83.26,82.96,83.23,12308.95476459124,61.696,61.9191,61.696,61.8968,12308.9548
2008-01-31 11:30:00,83.25,83.31,83.19,83.22,9334.29069648169,61.9117,61.9563,61.8671,61.8894,9334.2907
2008-01-31 11:35:00,83.21,83.29,83.18,83.19,6564.775874448661,61.8819,61.9414,61.8596,61.8671,6564.7759
2008-01-31 11:40:00,83.19,83.3,83.17,83.29,10565.186172940814,61.8671,61.9489,61.8522,61.9414,10565.1862
2008-01-31 11:45:00,83.27,83.45,83.24,83.4,33952.20022566417,61.9266,62.0604,61.9042,62.0232,33952.2002
2008-01-31 11:50:00,83.44,83.86,83.4,83.84,29028.61831982768,62.053,62.3653,62.0232,62.3505,29028.6183
2008-01-31 11:55:00,83.8,83.87,83.71,83.81,25335.9318904503,62.3207,62.3728,62.2538,62.3281,25335.9319
2008-01-31 12:00:00,83.84,83.84,83.68,83.78,33644.476356549385,62.3505,62.3505,62.2315,62.3058,33644.4764
2008-01-31 12:05:00,83.79,83.86,83.77,83.82,31900.70776489896,62.3133,62.3653,62.2984,62.3356,31900.7078
2008-01-31 12:10:00,83.82,83.87,83.7,83.84,26977.125859062467,62.3356,62.3728,62.2463,62.3505,26977.1259
2008-01-31 12:15:00,83.84,83.85,83.67,83.74,15488.76807877731,62.3505,62.3579,62.224,62.2761,15488.7681
2008-01-31 12:20:00,83.73,83.87,83.73,83.81,13437.275618012103,62.2687,62.3728,62.2687,62.3281,13437.2756
2008-01-31 12:25:00,83.79,83.82,83.62,83.81,10462.611549902556,62.3133,62.3356,62.1868,62.3281,10462.6115
2008-01-31 12:30:00,83.84,83.88,83.76,83.79,28413.17058159811,62.3505,62.3802,62.291,62.3133,28413.1706
2008-01-31 12:35:00,83.78,83.84,83.76,83.84,12103.80551851472,62.3058,62.3505,62.291,62.3505,12103.8055
2008-01-31 12:40:00,83.82,83.85,83.7,83.74,16309.365063083393,62.3356,62.3579,62.2463,62.2761,16309.3651
2008-01-31 12:45:00,83.71,83.79,83.64,83.76,13232.126371935585,62.2538,62.3133,62.2017,62.291,13232.1264
2008-01-31 12:50:00,83.74,83.74,83.5,83.52,15899.06657093035,62.2761,62.2761,62.0976,62.1125,15899.0666
2008-01-31 12:55:00,83.51,83.75,83.49,83.75,15693.91732485383,62.105,62.2835,62.0902,62.2835,15693.9173
2008-01-31 13:00:00,83.74,83.83,83.7,83.78,22771.5663144938,62.2761,62.343,62.2463,62.3058,22771.5663
2008-01-31 13:05:00,83.8,83.84,83.71,83.76,11693.507026361678,62.3207,62.3505,62.2538,62.291,11693.507
2008-01-31 13:10:00,83.77,83.89,83.72,83.72,34362.49871781721,62.2984,62.3876,62.2612,62.2612,34362.4987
2008-01-31 13:15:00,83.7,83.79,83.61,83.65,20002.051492460763,62.2463,62.3133,62.1794,62.2092,20002.0515
2008-01-31 13:20:00,83.64,83.64,83.5,83.6,23181.86480664684,62.2017,62.2017,62.0976,62.172,23181.8648
2008-01-31 13:25:00,83.58,83.72,83.58,83.67,9334.29069648169,62.1571,62.2612,62.1571,62.224,9334.2907
2008-01-31 13:30:00,83.66,83.69,83.48,83.62,22156.11857626423,62.2166,62.2389,62.0827,62.1868,22156.1186
2008-01-31 13:35:00,83.61,83.65,83.58,83.58,12821.82787978254,62.1794,62.2092,62.1571,62.1571,12821.8279
2008-01-31 13:40:00,83.59,83.6,83.54,83.6,14155.297979279923,62.1645,62.172,62.1274,62.172,14155.298
2008-01-31 13:45:00,83.6,83.61,83.58,83.6,12308.95476459124,62.172,62.1794,62.1571,62.172,12308.9548
2008-01-31 13:50:00,83.59,83.62,83.59,83.6,19899.476869422502,62.1645,62.1868,62.1645,62.172,19899.4769
2008-01-31 13:55:00,83.6,83.6,83.55,83.6,13437.275618012103,62.172,62.172,62.1348,62.172,13437.2756
2008-01-31 14:00:00,83.6,83.72,83.59,83.69,19078.87988511642,62.172,62.2612,62.1645,62.2389,19078.8799
2008-01-31 14:05:00,83.7,83.73,83.6,83.65,11385.783157246897,62.2463,62.2687,62.172,62.2092,11385.7832
2008-01-31 14:10:00,83.65,83.7,83.57,83.65,30669.81228843984,62.2092,62.2463,62.1497,62.2092,30669.8123
2008-01-31 14:15:00,83.65,83.65,83.6,83.65,38568.058262385886,62.2092,62.2092,62.172,62.2092,38568.0583
2008-01-31 14:20:00,83.64,83.8,83.64,83.71,20309.775361575543,62.2017,62.3207,62.2017,62.2538,20309.7754
2008-01-31 14:25:00,83.71,83.79,83.6,83.79,10154.887680787771,62.2538,62.3133,62.172,62.3133,10154.8877
2008-01-31 14:30:00,83.77,83.84,83.6,83.7,19386.6037542312,62.2984,62.3505,62.172,62.2463,19386.6038
2008-01-31 14:35:00,83.7,83.82,83.58,83.6,22771.5663144938,62.2463,62.3356,62.1571,62.172,22771.5663
2008-01-31 14:40:00,83.6,83.66,83.59,83.65,16309.365063083393,62.172,62.2166,62.1645,62.2092,16309.3651
2008-01-31 14:45:00,83.66,83.87,83.66,83.78,27489.99897425377,62.2166,62.3728,62.2166,62.3058,27489.999
2008-01-31 14:50:00,83.76,83.83,83.56,83.58,30567.23766540158,62.291,62.343,62.1422,62.1571,30567.2377
2008-01-31 14:55:00,83.58,83.86,83.56,83.84,48312.64745102062,62.1571,62.3653,62.1422,62.3505,48312.6475
2008-01-31 15:00:00,83.84,83.89,83.72,83.76,25130.78264437378,62.3505,62.3876,62.2612,62.291,25130.7826
2008-01-31 15:05:00,83.75,83.87,83.71,83.84,33541.90173351113,62.2835,62.3728,62.2538,62.3505,33541.9017
2008-01-31 15:10:00,83.84,83.86,83.77,83.83,36003.69268642938,62.3505,62.3653,62.2984,62.343,36003.6927
2008-01-31 15:15:00,83.83,83.86,83.79,83.8,19694.327623345984,62.343,62.3653,62.3133,62.3207,19694.3276
2008-01-31 15:20:00,83.83,83.94,83.82,83.94,31285.2600266694,62.343,62.4248,62.3356,62.4248,31285.26
2008-01-31 15:25:00,83.98,84.07,83.96,84.02,16411.939686121652,62.4546,62.5215,62.4397,62.4843,16411.9397
2008-01-31 15:30:00,84.02,84.06,83.87,83.99,28105.44671248333,62.4843,62.5141,62.3728,62.462,28105.4467
2008-01-31 15:35:00,83.97,84.09,83.96,84.09,22156.11857626423,62.4471,62.5364,62.4397,62.5364,22156.1186
2008-01-31 15:40:00,84.13,84.49,84.13,84.41,60929.32608472664,62.5661,62.8339,62.5661,62.7744,60929.3261
2008-01-31 15:45:00,84.38,84.74,84.35,84.73,49338.39368140322,62.752,63.0198,62.7297,63.0123,49338.3937
2008-01-31 15:50:00,84.73,84.77,84.25,84.35,79290.18360857523,63.0123,63.0421,62.6554,62.7297,79290.1836
2008-01-31 15:55:00,84.36,84.49,84.13,84.27,71802.23612678223,62.7372,62.8339,62.5661,62.6702,71802.2361
2008-02-01 09:30:00,84.55,84.77,84.44,84.64,52313.057749512765,62.8785,63.0421,62.7967,62.9454,52313.0577
2008-02-01 09:35:00,84.66,84.7,84.48,84.7,25028.20802133552,62.9603,62.99,62.8264,62.99,25028.208
2008-02-01 09:40:00,84.66,84.81,84.58,84.77,38157.75977023284,62.9603,63.0718,62.9008,63.0421,38157.7598
2008-02-01 09:45:00,84.76,85.13,84.73,84.94,57646.938147502304,63.0346,63.3098,63.0123,63.1685,57646.9381
2008-02-01 09:50:00,84.94,85.11,84.85,85.01,38260.3343932711,63.1685,63.2949,63.1016,63.2206,38260.3344
2008-02-01 09:55:00,85.06,85.31,85.06,85.24,41645.296953533696,63.2578,63.4437,63.2578,63.3916,41645.297
2008-02-01 10:00:00,85.25,85.39,85.23,85.26,58980.40824699969,63.3991,63.5032,63.3842,63.4065,58980.4082
2008-02-01 10:05:00,85.23,85.37,85.15,85.22,23489.588675761617,63.3842,63.4883,63.3247,63.3767,23489.5887
2008-02-01 10:10:00,85.17,85.38,85.17,85.31,22156.11857626423,63.3396,63.4957,63.3396,63.4437,22156.1186
2008-02-01 10:15:00,85.3,85.37,85.17,85.24,36516.56580162068,63.4362,63.4883,63.3396,63.3916,36516.5658
2008-02-01 10:20:00,85.2,85.26,85.06,85.23,27284.849728177247,63.3619,63.4065,63.2578,63.3842,27284.8497
2008-02-01 10:25:00,85.26,85.38,85.15,85.35,28105.44671248333,63.4065,63.4957,63.3247,63.4734,28105.4467
2008-02-01 10:30:00,85.32,85.32,85.08,85.26,28720.89445071289,63.4511,63.4511,63.2726,63.4065,28720.8945
2008-02-01 10:35:00,85.28,85.39,85.22,85.25,29746.64068109549,63.4214,63.5032,63.3767,63.3991,29746.6407
2008-02-01 10:40:00,85.25,85.25,85.11,85.14,45645.70725202584,63.3991,63.3991,63.2949,63.3172,45645.7073
2008-02-01 10:45:00,85.14,85.25,85.08,85.21,33952.20022566417,63.3172,63.3991,63.2726,63.3693,33952.2002
2008-02-01 10:50:00,85.19,85.29,85.16,85.2,21643.24546107293,63.3544,63.4288,63.3321,63.3619,21643.2455
2008-02-01 10:55:00,85.19,85.27,85.16,85.17,21643.24546107293,63.3544,63.4139,63.3321,63.3396,21643.2455
2008-02-01 11:00:00,85.19,85.28,85.17,85.18,16001.641193968611,63.3544,63.4214,63.3396,63.347,16001.6412
2008-02-01 11:05:00,85.22,85.23,84.91,84.93,38362.90901630936,63.3767,63.3842,63.1462,63.1611,38362.909
2008-02-01 11:10:00,84.94,84.99,84.88,84.97,15283.61883270079,63.1685,63.2057,63.1239,63.1908,15283.6188
2008-02-01 11:15:00,84.97,85.03,84.93,84.99,11590.932403323415,63.1908,63.2354,63.1611,63.2057,11590.9324
2008-02-01 11:20:00,84.96,85.01,84.9,84.9,13744.999487126885,63.1834,63.2206,63.1388,63.1388,13744.9995
2008-02-01 11:25:00,84.92,85.01,84.86,84.86,12308.95476459124,63.1536,63.2206,63.109,63.109,12308.9548
2008-02-01 11:30:00,84.85,84.88,84.8,84.85,24720.48415222074,63.1016,63.1239,63.0644,63.1016,24720.4842
2008-02-01 11:35:00,84.84,84.84,84.78,84.81,19181.45450815468,63.0941,63.0941,63.0495,63.0718,19181.4545
2008-02-01 11:40:00,84.79,84.82,84.74,84.81,13539.850241050364,63.057,63.0793,63.0198,63.0718,13539.8502
2008-02-01 11:45:00,84.82,84.82,84.78,84.81,16001.641193968611,63.0793,63.0793,63.0495,63.0718,16001.6412
2008-02-01 11:50:00,84.81,84.82,84.75,84.76,12001.23089547646,63.0718,63.0793,63.0272,63.0346,12001.2309
2008-02-01 11:55:00,84.76,84.82,84.76,84.78,18360.8575238486,63.0346,63.0793,63.0346,63.0495,18360.8575
2008-02-01 12:00:00,84.78,84.82,84.76,84.81,10257.462303826032,63.0495,63.0793,63.0346,63.0718,10257.4623
2008-02-01 12:05:00,84.82,84.87,84.79,84.85,29131.19294286593,63.0793,63.1165,63.057,63.1016,29131.1929
2008-02-01 12:10:00,84.85,84.92,84.83,84.83,16617.088932198174,63.1016,63.1536,63.0867,63.0867,16617.0889
2008-02-01 12:15:00,84.83,84.94,84.82,84.89,28310.59595855985,63.0867,63.1685,63.0793,63.1313,28310.596
2008-02-01 12:20:00,84.92,84.94,84.74,84.77,12103.80551851472,63.1536,63.1685,63.0198,63.0421,12103.8055
2008-02-01 12:25:00,84.73,84.98,84.72,84.96,12206.38014155298,63.0123,63.1983,63.0049,63.1834,12206.3801
2008-02-01 12:30:00,84.99,84.99,84.84,84.87,12308.95476459124,63.2057,63.2057,63.0941,63.1165,12308.9548
2008-02-01 12:35:00,84.87,84.87,84.76,84.8,12308.95476459124,63.1165,63.1165,63.0346,63.0644,12308.9548
2008-02-01 12:40:00,84.81,84.83,84.75,84.77,15693.91732485383,63.0718,63.0867,63.0272,63.0421,15693.9173
2008-02-01 12:45:00,84.76,84.76,84.55,84.62,22463.84244537901,63.0346,63.0346,62.8785,62.9305,22463.8424
2008-02-01 12:50:00,84.62,84.62,84.46,84.47,13129.551748897322,62.9305,62.9305,62.8115,62.819,13129.5517
2008-02-01 12:55:00,84.47,84.52,84.4,84.4,7180.223612678223,62.819,62.8562,62.7669,62.7669,7180.2236
2008-02-01 13:00:00,84.4,84.55,84.38,84.44,12924.402502820802,62.7669,62.8785,62.752,62.7967,12924.4025
2008-02-01 13:05:00,84.44,84.55,84.41,84.48,22874.14093753205,62.7967,62.8785,62.7744,62.8264,22874.1409
2008-02-01 13:10:00,84.48,84.5,84.43,84.5,16822.238178274692,62.8264,62.8413,62.7892,62.8413,16822.2382
2008-02-01 13:15:00,84.48,84.66,84.48,84.55,9744.58918863473,62.8264,62.9603,62.8264,62.8785,9744.5892
2008-02-01 13:20:00,84.56,84.68,84.55,84.67,3179.8133141860703,62.8859,62.9752,62.8785,62.9677,3179.8133
2008-02-01 13:25:00,84.64,84.81,84.6,84.74,7180.223612678223,62.9454,63.0718,62.9157,63.0198,7180.2236
2008-02-01 13:30:00,84.74,84.82,84.74,84.75,4410.708790645194,63.0198,63.0793,63.0198,63.0272,4410.7088
2008-02-01 13:35:00,84.74,84.76,84.69,84.69,5641.604267104318,63.0198,63.0346,62.9826,62.9826,5641.6043
2008-02-01 13:40:00,84.69,84.75,84.69,84.69,6872.499743563442,62.9826,63.0272,62.9826,62.9826,6872.4997
2008-02-01 13:45:00,84.7,84.73,84.5,84.54,11078.059288132115,62.99,63.0123,62.8413,62.871,11078.0593
2008-02-01 13:50:00,84.48,84.54,84.41,84.42,11796.081649399935,62.8264,62.871,62.7744,62.7818,11796.0816
2008-02-01 13:55:00,84.42,84.44,84.33,84.34,16617.088932198174,62.7818,62.7967,62.7149,62.7223,16617.0889
2008-02-01 14:00:00,84.33,84.34,84.23,84.33,26464.25274387117,62.7149,62.7223,62.6405,62.7149,26464.2527
2008-02-01 14:05:00,84.33,84.4,84.29,84.34,14873.320340547749,62.7149,62.7669,62.6851,62.7223,14873.3203
2008-02-01 14:10:00,84.35,84.49,84.35,84.48,8718.842958252128,62.7297,62.8339,62.7297,62.8264,8718.843
2008-02-01 14:15:00,84.47,84.51,84.44,84.5,7693.096727869524,62.819,62.8487,62.7967,62.8413,7693.0967
2008-02-01 14:20:00,84.51,84.6,84.44,84.56,13437.275618012103,62.8487,62.9157,62.7967,62.8859,13437.2756
2008-02-01 14:25:00,84.57,84.59,84.51,84.51,4718.432659759975,62.8933,62.9082,62.8487,62.8487,4718.4327
2008-02-01 14:30:00,84.5,84.56,84.43,84.43,19386.6037542312,62.8413,62.8859,62.7892,62.7892,19386.6038
2008-02-01 14:35:00,84.45,84.57,84.36,84.54,10565.186172940814,62.8041,62.8933,62.7372,62.871,10565.1862
2008-02-01 14:40:00,84.51,84.59,84.51,84.57,7795.671350907785,62.8487,62.9082,62.8487,62.8933,7795.6714
2008-02-01 14:45:00,84.56,84.62,84.46,84.6,10462.611549902556,62.8859,62.9305,62.8115,62.9157,10462.6115
2008-02-01 14:50:00,84.62,84.72,84.6,84.65,5436.455021027798,62.9305,63.0049,62.9157,62.9528,5436.455
2008-02-01 14:55:00,84.67,84.77,84.65,84.69,10667.760795979077,62.9677,63.0421,62.9528,62.9826,10667.7608
2008-02-01 15:00:00,84.67,84.77,84.62,84.76,10565.186172940814,62.9677,63.0421,62.9305,63.0346,10565.1862
2008-02-01 15:05:00,84.79,84.88,84.79,84.85,18155.70827777208,63.057,63.1239,63.057,63.1016,18155.7083
2008-02-01 15:10:00,84.82,85.04,84.82,84.89,40209.25223099805,63.0793,63.2429,63.0793,63.1313,40209.2522
2008-02-01 15:15:00,84.87,84.91,84.72,84.74,11898.656272438198,63.1165,63.1462,63.0049,63.0198,11898.6563
2008-02-01 15:20:00,84.74,84.79,84.6,84.77,15796.491947892093,63.0198,63.057,62.9157,63.0421,15796.4919
2008-02-01 15:25:00,84.79,84.92,84.79,84.85,7693.096727869524,63.057,63.1536,63.057,63.1016,7693.0967
2008-02-01 15:30:00,84.82,84.87,84.76,84.81,14770.745717509488,63.0793,63.1165,63.0346,63.0718,14770.7457
2008-02-01 15:35:00,84.82,84.83,84.7,84.7,10462.611549902556,63.0793,63.0867,62.99,62.99,10462.6115
2008-02-01 15:40:00,84.7,84.81,84.7,84.79,11693.507026361678,62.99,63.0718,62.99,63.057,11693.507
2008-02-01 15:45:00,84.78,84.82,84.72,84.77,21540.670838034668,63.0495,63.0793,63.0049,63.0421,21540.6708
2008-02-01 15:50:00,84.79,84.83,84.76,84.83,23284.43942968509,63.057,63.0867,63.0346,63.0867,23284.4394
2008-02-01 15:55:00,84.84,84.92,84.8,84.89,29438.916811980715,63.0941,63.1536,63.0644,63.1313,29438.9168
2008-02-04 09:30:00,85.0,85.11,84.85,85.1,20412.349984613807,63.2131,63.2949,63.1016,63.2875,20412.35
2008-02-04 09:35:00,85.11,85.28,85.0,85.28,9436.86531951995,63.2949,63.4214,63.2131,63.4214,9436.8653
2008-02-04 09:40:00,85.26,85.32,85.06,85.32,18463.43214688686,63.4065,63.4511,63.2578,63.4511,18463.4321
2008-02-04 09:45:00,85.32,85.37,85.23,85.27,10154.887680787771,63.4511,63.4883,63.3842,63.4139,10154.8877
2008-02-04 09:50:00,85.26,85.37,85.26,85.37,14873.320340547749,63.4065,63.4883,63.4065,63.4883,14873.3203
2008-02-04 09:55:00,85.35,85.37,85.3,85.37,10565.186172940814,63.4734,63.4883,63.4362,63.4883,10565.1862
2008-02-04 10:00:00,85.37,85.72,85.36,85.72,19078.87988511642,63.4883,63.7486,63.4809,63.7486,19078.8799
2008-02-04 10:05:00,85.7,85.76,85.64,85.69,15796.491947892093,63.7337,63.7783,63.6891,63.7263,15796.4919
2008-02-04 10:10:00,85.75,85.76,85.66,85.71,9847.163811672992,63.7709,63.7783,63.704,63.7411,9847.1638
2008-02-04 10:15:00,85.7,85.71,85.64,85.66,7795.671350907785,63.7337,63.7411,63.6891,63.704,7795.6714
2008-02-04 10:20:00,85.65,85.65,85.55,85.59,13539.850241050364,63.6965,63.6965,63.6222,63.6519,13539.8502
2008-02-04 10:25:00,85.59,85.59,85.52,85.57,6359.626628372141,63.6519,63.6519,63.5998,63.637,6359.6266
2008-02-04 10:30:00,85.59,85.67,85.54,85.55,13232.126371935585,63.6519,63.7114,63.6147,63.6222,13232.1264
2008-02-04 10:35:00,85.55,85.82,85.43,85.72,27182.275105138982,63.6222,63.8229,63.5329,63.7486,27182.2751
2008-02-04 10:40:00,85.72,85.72,85.59,85.61,14257.872602318186,63.7486,63.7486,63.6519,63.6668,14257.8726
2008-02-04 10:45:00,85.64,85.64,85.44,85.49,11180.633911170376,63.6891,63.6891,63.5403,63.5775,11180.6339
2008-02-04 10:50:00,85.48,85.55,85.44,85.55,11488.357780285158,63.5701,63.6222,63.5403,63.6222,11488.3578
2008-02-04 10:55:00,85.55,85.6,85.38,85.38,8821.417581290389,63.6222,63.6593,63.4957,63.4957,8821.4176
2008-02-04 11:00:00,85.4,85.44,85.34,85.44,12001.23089547646,63.5106,63.5403,63.466,63.5403,12001.2309
2008-02-04 11:05:00,85.44,85.57,85.41,85.55,12103.80551851472,63.5403,63.637,63.518,63.6222,12103.8055
2008-02-04 11:10:00,85.53,85.56,85.35,85.39,6872.499743563442,63.6073,63.6296,63.4734,63.5032,6872.4997
2008-02-04 11:15:00,85.41,85.47,85.12,85.12,37029.43891681198,63.518,63.5627,63.3024,63.3024,37029.4389
2008-02-04 11:20:00,85.16,85.3,85.11,85.11,26669.401989947684,63.3321,63.4362,63.2949,63.2949,26669.402
2008-02-04 11:25:00,85.1,85.13,85.06,85.09,12821.82787978254,63.2875,63.3098,63.2578,63.2801,12821.8279
2008-02-04 11:30:00,85.07,85.35,85.07,85.33,9334.29069648169,63.2652,63.4734,63.2652,63.4585,9334.2907
2008-02-04 11:35:00,85.36,85.55,85.35,85.53,21540.670838034668,63.4809,63.6222,63.4734,63.6073,21540.6708
2008-02-04 11:40:00,85.54,85.55,85.52,85.55,13129.551748897322,63.6147,63.6222,63.5998,63.6222,13129.5517
2008-02-04 11:45:00,85.55,85.67,85.54,85.67,21335.52159195815,63.6222,63.7114,63.6147,63.7114,21335.5216
2008-02-04 11:50:00,85.66,85.79,85.66,85.79,11898.656272438198,63.704,63.8006,63.704,63.8006,11898.6563
2008-02-04 11:55:00,85.79,85.86,85.77,85.82,24823.058775259,63.8006,63.8527,63.7858,63.8229,24823.0588
2008-02-04 12:00:00,85.85,85.87,85.8,85.82,11180.633911170376,63.8453,63.8601,63.8081,63.8229,11180.6339
2008-02-04 12:05:00,85.82,85.85,85.7,85.78,30772.386911478097,63.8229,63.8453,63.7337,63.7932,30772.3869
2008-02-04 12:10:00,85.79,85.82,85.76,85.81,23284.43942968509,63.8006,63.8229,63.7783,63.8155,23284.4394
2008-02-04 12:15:00,85.85,85.88,85.8,85.86,12001.23089547646,63.8453,63.8676,63.8081,63.8527,12001.2309
2008-02-04 12:20:00,85.86,85.88,85.84,85.86,16719.663555236435,63.8527,63.8676,63.8378,63.8527,16719.6636
2008-02-04 12:25:00,85.86,85.87,85.79,85.81,13334.700994973842,63.8527,63.8601,63.8006,63.8155,13334.701
2008-02-04 12:30:00,85.82,85.93,85.82,85.92,7795.671350907785,63.8229,63.9048,63.8229,63.8973,7795.6714
2008-02-04 12:35:00,85.92,86.1,85.92,86.09,16822.238178274692,63.8973,64.0312,63.8973,64.0237,16822.2382
2008-02-04 12:40:00,86.09,86.22,86.09,86.2,12616.67863370602,64.0237,64.1204,64.0237,64.1055,12616.6786
2008-02-04 12:45:00,86.19,86.27,86.16,86.25,29644.06605805724,64.0981,64.1576,64.0758,64.1427,29644.0661
2008-02-04 12:50:00,86.24,86.27,86.12,86.21,14668.171094471229,64.1353,64.1576,64.0461,64.113,14668.1711
2008-02-04 12:55:00,86.21,86.41,86.19,86.3,26566.827366909427,64.113,64.2617,64.0981,64.1799,26566.8274
2008-02-04 13:00:00,86.31,86.42,86.29,86.32,18463.43214688686,64.1874,64.2692,64.1725,64.1948,18463.4321
2008-02-04 13:05:00,86.29,86.3,86.22,86.25,38157.75977023284,64.1725,64.1799,64.1204,64.1427,38157.7598
2008-02-04 13:10:00,86.24,86.29,86.18,86.19,31900.70776489896,64.1353,64.1725,64.0907,64.0981,31900.7078
2008-02-04 13:15:00,86.19,86.21,86.03,86.04,22156.11857626423,64.0981,64.113,63.9791,63.9866,22156.1186
2008-02-04 13:20:00,86.03,86.03,85.86,85.88,25028.20802133552,63.9791,63.9791,63.8527,63.8676,25028.208
2008-02-04 13:25:00,85.89,85.93,85.85,85.92,23181.86480664684,63.875,63.9048,63.8453,63.8973,23181.8648
2008-02-04 13:30:00,85.92,86.03,85.91,86.01,24207.61103702944,63.8973,63.9791,63.8899,63.9642,24207.611
2008-02-04 13:35:00,86.01,86.01,85.82,85.82,19386.6037542312,63.9642,63.9642,63.8229,63.8229,19386.6038
2008-02-04 13:40:00,85.82,85.96,85.82,85.95,14770.745717509488,63.8229,63.9271,63.8229,63.9196,14770.7457
2008-02-04 13:45:00,85.92,85.98,85.92,85.97,14975.894963586008,63.8973,63.9419,63.8973,63.9345,14975.895
2008-02-04 13:50:00,85.95,85.96,85.84,85.84,13744.999487126885,63.9196,63.9271,63.8378,63.8378,13744.9995
2008-02-04 13:55:00,85.84,85.87,85.79,85.86,19899.476869422502,63.8378,63.8601,63.8006,63.8527,19899.4769
2008-02-04 14:00:00,85.86,85.91,85.82,85.91,36311.41655554416,63.8527,63.8899,63.8229,63.8899,36311.4166
2008-02-04 14:05:00,85.91,85.91,85.8,85.81,22053.54395322597,63.8899,63.8899,63.8081,63.8155,22053.544
2008-02-04 14:10:00,85.81,85.96,85.8,85.95,18053.13365473381,63.8155,63.9271,63.8081,63.9196,18053.1337
2008-02-04 14:15:00,85.95,86.1,85.94,86.06,10975.484665093856,63.9196,64.0312,63.9122,64.0014,10975.4847
2008-02-04 14:20:00,86.06,86.09,86.01,86.09,27387.424351215508,64.0014,64.0237,63.9642,64.0237,27387.4244
2008-02-04 14:25:00,86.08,86.13,86.03,86.06,17745.40978561904,64.0163,64.0535,63.9791,64.0014,17745.4098
2008-02-04 14:30:00,86.04,86.07,85.99,86.02,15591.34270181557,63.9866,64.0089,63.9494,63.9717,15591.3427
2008-02-04 14:35:00,86.03,86.03,85.96,86.0,25335.9318904503,63.9791,63.9791,63.9271,63.9568,25335.9319
2008-02-04 14:40:00,85.99,86.02,85.96,85.98,21950.969330187712,63.9494,63.9717,63.9271,63.9419,21950.9693
2008-02-04 14:45:00,85.97,86.05,85.94,85.94,79700.48210072827,63.9345,63.994,63.9122,63.9122,79700.4821
2008-02-04 14:50:00,85.93,85.93,85.86,85.86,23592.163298799875,63.9048,63.9048,63.8527,63.8527,23592.1633
2008-02-04 14:55:00,85.86,86.03,85.84,86.03,28720.89445071289,63.8527,63.9791,63.8378,63.9791,28720.8945
2008-02-04 15:00:00,85.99,86.06,85.99,86.05,18668.58139296338,63.9494,64.0014,63.9494,63.994,18668.5814
2008-02-04 15:05:00,86.03,86.04,85.99,86.03,20207.200738537285,63.9791,63.9866,63.9494,63.9791,20207.2007
2008-02-04 15:10:00,86.04,86.12,86.03,86.09,16719.663555236435,63.9866,64.0461,63.9791,64.0237,16719.6636
2008-02-04 15:15:00,86.1,86.18,86.09,86.09,19694.327623345984,64.0312,64.0907,64.0237,64.0237,19694.3276
2008-02-04 15:20:00,86.11,86.17,86.0,86.13,29131.19294286593,64.0386,64.0832,63.9568,64.0535,29131.1929
2008-02-04 15:25:00,86.14,86.22,86.09,86.19,19796.902246384245,64.0609,64.1204,64.0237,64.0981,19796.9022
2008-02-04 15:30:00,86.18,86.25,86.12,86.12,31387.83464970766,64.0907,64.1427,64.0461,64.0461,31387.8346
2008-02-04 15:35:00,86.12,86.13,85.95,86.11,29028.61831982768,64.0461,64.0535,63.9196,64.0386,29028.6183
2008-02-04 15:40:00,86.1,86.2,86.05,86.05,26156.528874756383,64.0312,64.1055,63.994,63.994,26156.5289
2008-02-04 15:45:00,86.07,86.13,86.05,86.12,26566.827366909427,64.0089,64.0535,63.994,64.0461,26566.8274
2008-02-04 15:50:00,86.13,86.22,86.04,86.04,62673.09467637706,64.0535,64.1204,63.9866,63.9866,62673.0947
2008-02-04 15:55:00,86.03,86.09,85.92,86.08,58364.96050877013,63.9791,64.0237,63.8973,64.0163,58364.9605
2008-02-05 09:30:00,84.64,86.33,84.64,86.32,40414.40147707457,62.9454,64.2022,62.9454,64.1948,40414.4015
2008-02-05 09:35:00,86.22,86.25,85.81,85.85,25130.78264437378,64.1204,64.1427,63.8155,63.8453,25130.7826
2008-02-05 09:40:00,85.85,85.91,85.03,85.13,30669.81228843984,63.8453,63.8899,63.2354,63.3098,30669.8123
2008-02-05 09:45:00,85.16,86.15,85.16,85.68,43901.93866037543,63.3321,64.0684,63.3321,63.7188,43901.9387
2008-02-05 09:50:00,85.73,85.76,85.44,85.51,25233.35726741204,63.756,63.7783,63.5403,63.5924,25233.3573
2008-02-05 09:55:00,85.48,85.67,85.47,85.57,21848.39470714945,63.5701,63.7114,63.5627,63.637,21848.3947
2008-02-05 10:00:00,85.53,85.6,85.44,85.48,22668.99169145553,63.6073,63.6593,63.5403,63.5701,22668.9917
2008-02-05 10:05:00,85.47,85.7,85.45,85.45,39286.0806236537,63.5627,63.7337,63.5478,63.5478,39286.0806
2008-02-05 10:10:00,85.47,85.74,85.4,85.41,36413.991178582415,63.5627,63.7635,63.5106,63.518,36413.9912
2008-02-05 10:15:00,85.41,85.48,85.3,85.42,24925.63339829726,63.518,63.5701,63.4362,63.5255,24925.6334
2008-02-05 10:20:00,85.42,85.52,85.35,85.35,38157.75977023284,63.5255,63.5998,63.4734,63.4734,38157.7598
2008-02-05 10:25:00,85.37,85.64,85.35,85.61,20720.073853728587,63.4883,63.6891,63.4734,63.6668,20720.0739
2008-02-05 10:30:00,85.64,85.64,85.45,85.5,23489.588675761617,63.6891,63.6891,63.5478,63.585,23489.5887
2008-02-05 10:35:00,85.46,85.56,85.34,85.54,21848.39470714945,63.5552,63.6296,63.466,63.6147,21848.3947
2008-02-05 10:40:00,85.54,85.55,85.24,85.33,20309.775361575543,63.6147,63.6222,63.3916,63.4585,20309.7754
2008-02-05 10:45:00,85.33,85.39,85.3,85.3,14257.872602318186,63.4585,63.5032,63.4362,63.4362,14257.8726
2008-02-05 10:50:00,85.3,85.33,85.26,85.3,23694.737921838136,63.4362,63.4585,63.4065,63.4362,23694.7379
2008-02-05 10:55:00,85.28,85.41,85.28,85.37,14873.320340547749,63.4214,63.518,63.4214,63.4883,14873.3203
2008-02-05 11:00:00,85.37,85.39,85.25,85.29,17950.559031695557,63.4883,63.5032,63.3991,63.4288,17950.559
2008-02-05 11:05:00,85.27,85.3,85.16,85.24,21438.09621499641,63.4139,63.4362,63.3321,63.3916,21438.0962
2008-02-05 11:10:00,85.24,85.26,85.16,85.25,17232.536670427737,63.3916,63.4065,63.3321,63.3991,17232.5367
2008-02-05 11:15:00,85.24,85.28,85.15,85.16,18566.00676992512,63.3916,63.4214,63.3247,63.3321,18566.0068
2008-02-05 11:20:00,85.16,85.36,85.16,85.35,14052.723356241666,63.3321,63.4809,63.3321,63.4734,14052.7234
2008-02-05 11:25:00,85.33,85.34,85.3,85.33,6359.626628372141,63.4585,63.466,63.4362,63.4585,6359.6266
2008-02-05 11:30:00,85.31,85.47,85.22,85.47,20514.924607652065,63.4437,63.5627,63.3767,63.5627,20514.9246
2008-02-05 11:35:00,85.49,85.54,85.39,85.39,12411.5293876295,63.5775,63.6147,63.5032,63.5032,12411.5294
2008-02-05 11:40:00,85.38,85.5,85.31,85.47,13744.999487126885,63.4957,63.585,63.4437,63.5627,13744.9995
2008-02-05 11:45:00,85.46,85.74,85.46,85.64,13847.574110165144,63.5552,63.7635,63.5552,63.6891,13847.5741
2008-02-05 11:50:00,85.66,85.82,85.62,85.82,19181.45450815468,63.704,63.8229,63.6742,63.8229,19181.4545
2008-02-05 11:55:00,85.82,85.89,85.39,85.39,11078.059288132115,63.8229,63.875,63.5032,63.5032,11078.0593
2008-02-05 12:00:00,85.41,85.49,85.4,85.45,11283.208534208636,63.518,63.5775,63.5106,63.5478,11283.2085
2008-02-05 12:05:00,85.45,85.53,85.31,85.32,10154.887680787771,63.5478,63.6073,63.4437,63.4511,10154.8877
2008-02-05 12:10:00,85.34,85.36,85.24,85.24,19694.327623345984,63.466,63.4809,63.3916,63.3916,19694.3276
2008-02-05 12:15:00,85.24,85.3,85.24,85.27,18668.58139296338,63.3916,63.4362,63.3916,63.4139,18668.5814
2008-02-05 12:20:00,85.27,85.31,85.24,85.26,18976.30526207816,63.4139,63.4437,63.3916,63.4065,18976.3053
2008-02-05 12:25:00,85.25,85.3,85.14,85.17,12001.23089547646,63.3991,63.4362,63.3172,63.3396,12001.2309
2008-02-05 12:30:00,85.16,85.21,85.11,85.16,9949.738434711251,63.3321,63.3693,63.2949,63.3321,9949.7384
2008-02-05 12:35:00,85.17,85.22,85.11,85.15,18873.7306390399,63.3396,63.3767,63.2949,63.3247,18873.7306
2008-02-05 12:40:00,85.16,85.2,85.14,85.17,9847.163811672992,63.3321,63.3619,63.3172,63.3396,9847.1638
2008-02-05 12:45:00,85.14,85.26,85.12,85.19,7795.671350907785,63.3172,63.4065,63.3024,63.3544,7795.6714
2008-02-05 12:50:00,85.19,85.31,85.19,85.24,8308.544466099087,63.3544,63.4437,63.3544,63.3916,8308.5445
2008-02-05 12:55:00,85.26,85.33,85.24,85.28,9129.14145040517,63.4065,63.4585,63.3916,63.4214,9129.1415
2008-02-05 13:00:00,85.29,85.39,85.27,85.32,13232.126371935585,63.4288,63.5032,63.4139,63.4511,13232.1264
2008-02-05 13:05:00,85.31,85.4,85.26,85.27,14873.320340547749,63.4437,63.5106,63.4065,63.4139,14873.3203
2008-02-05 13:10:00,85.26,85.4,85.22,85.36,19591.753000307723,63.4065,63.5106,63.3767,63.4809,19591.753
2008-02-05 13:15:00,85.37,85.44,85.27,85.36,11283.208534208636,63.4883,63.5403,63.4139,63.4809,11283.2085
2008-02-05 13:20:00,85.37,85.37,85.3,85.31,10975.484665093856,63.4883,63.4883,63.4362,63.4437,10975.4847
2008-02-05 13:25:00,85.32,85.33,85.22,85.22,8513.693712175607,63.4511,63.4585,63.3767,63.3767,8513.6937
2008-02-05 13:30:00,85.26,85.28,85.15,85.17,13026.977125859064,63.4065,63.4214,63.3247,63.3396,13026.9771
2008-02-05 13:35:00,85.15,85.16,85.11,85.13,10360.036926864292,63.3247,63.3321,63.2949,63.3098,10360.0369
2008-02-05 13:40:00,85.12,85.29,85.11,85.28,33029.028618319826,63.3024,63.4288,63.2949,63.4214,33029.0286
2008-02-05 13:45:00,85.28,85.33,85.15,85.2,36413.991178582415,63.4214,63.4585,63.3247,63.3619,36413.9912
2008-02-05 13:50:00,85.2,85.22,85.13,85.2,10052.313057749512,63.3619,63.3767,63.3098,63.3619,10052.3131
2008-02-05 13:55:00,85.2,85.2,85.12,85.15,12103.80551851472,63.3619,63.3619,63.3024,63.3247,12103.8055
2008-02-05 14:00:00,85.14,85.15,85.01,85.12,20412.349984613807,63.3172,63.3247,63.2206,63.3024,20412.35
2008-02-05 14:05:00,85.11,85.18,85.09,85.11,20104.626115499024,63.2949,63.347,63.2801,63.2949,20104.6261
2008-02-05 14:10:00,85.12,85.18,85.1,85.14,17540.260539542516,63.3024,63.347,63.2875,63.3172,17540.2605
2008-02-05 14:15:00,85.13,85.21,85.09,85.18,16617.088932198174,63.3098,63.3693,63.2801,63.347,16617.0889
2008-02-05 14:20:00,85.18,85.2,85.01,85.1,12924.402502820802,63.347,63.3619,63.2206,63.2875,12924.4025
2008-02-05 14:25:00,85.13,85.22,85.12,85.19,14257.872602318186,63.3098,63.3767,63.3024,63.3544,14257.8726
2008-02-05 14:30:00,85.2,85.25,85.16,85.23,18771.15601600164,63.3619,63.3991,63.3321,63.3842,18771.156
2008-02-05 14:35:00,85.24,85.33,85.21,85.27,14360.447225356444,63.3916,63.4585,63.3693,63.4139,14360.4472
2008-02-05 14:40:00,85.29,85.36,85.28,85.3,12206.38014155298,63.4288,63.4809,63.4214,63.4362,12206.3801
2008-02-05 14:45:00,85.31,85.33,85.27,85.31,14565.596471432968,63.4437,63.4585,63.4139,63.4437,14565.5965
2008-02-05 14:50:00,85.29,85.41,85.25,85.38,19899.476869422502,63.4288,63.518,63.3991,63.4957,19899.4769
2008-02-05 14:55:00,85.4,85.44,85.35,85.36,9744.58918863473,63.5106,63.5403,63.4734,63.4809,9744.5892
2008-02-05 15:00:00,85.35,85.38,85.27,85.33,26669.401989947684,63.4734,63.4957,63.4139,63.4585,26669.402
2008-02-05 15:05:00,85.33,85.37,85.25,85.26,18155.70827777208,63.4585,63.4883,63.3991,63.4065,18155.7083
2008-02-05 15:10:00,85.25,85.32,85.22,85.25,17745.40978561904,63.3991,63.4511,63.3767,63.3991,17745.4098
2008-02-05 15:15:00,85.25,85.32,85.22,85.31,18976.30526207816,63.3991,63.4511,63.3767,63.4437,18976.3053
2008-02-05 15:20:00,85.31,85.39,85.24,85.26,29131.19294286593,63.4437,63.5032,63.3916,63.4065,29131.1929
2008-02-05 15:25:00,85.26,85.26,85.04,85.11,36516.56580162068,63.4065,63.4065,63.2429,63.2949,36516.5658
2008-02-05 15:30:00,85.11,85.16,84.98,85.01,37747.4612780798,63.2949,63.3321,63.1983,63.2206,37747.4613
2008-02-05 15:35:00,85.02,85.23,85.01,85.23,52518.20699558929,63.228,63.3842,63.2206,63.3842,52518.207
2008-02-05 15:40:00,85.26,85.32,85.03,85.04,67494.1019591753,63.4065,63.4511,63.2354,63.2429,67494.102
2008-02-05 15:45:00,85.05,85.15,84.91,84.91,30977.53615755462,63.2503,63.3247,63.1462,63.1462,30977.5362
2008-02-05 15:50:00,84.91,85.18,84.9,85.12,31592.983895784186,63.1462,63.347,63.1388,63.3024,31592.9839
2008-02-05 15:55:00,85.13,85.14,84.94,84.96,40619.55072315109,63.3098,63.3172,63.1685,63.1834,40619.5507
2008-02-06 09:30:00,85.28,85.78,85.12,85.66,24207.61103702944,63.4214,63.7932,63.3024,63.704,24207.611
2008-02-06 09:35:00,85.66,85.69,85.53,85.68,12719.25325674428,63.704,63.7263,63.6073,63.7188,12719.2533
2008-02-06 09:40:00,85.7,86.0,85.63,85.65,22566.41706841727,63.7337,63.9568,63.6816,63.6965,22566.4171
2008-02-06 09:45:00,85.68,85.73,85.48,85.59,44004.51328341368,63.7188,63.756,63.5701,63.6519,44004.5133
2008-02-06 09:50:00,85.58,85.63,85.44,85.62,37439.73740896502,63.6445,63.6816,63.5403,63.6742,37439.7374
2008-02-06 09:55:00,85.65,85.76,85.59,85.67,16617.088932198174,63.6965,63.7783,63.6519,63.7114,16617.0889
2008-02-06 10:00:00,85.65,85.73,85.58,85.69,24925.63339829726,63.6965,63.756,63.6445,63.7263,24925.6334
2008-02-06 10:05:00,85.71,85.81,85.66,85.75,29644.06605805724,63.7411,63.8155,63.704,63.7709,29644.0661
2008-02-06 10:10:00,85.77,85.8,85.65,85.72,25028.20802133552,63.7858,63.8081,63.6965,63.7486,25028.208
2008-02-06 10:15:00,85.66,85.71,85.42,85.42,16104.215817006872,63.704,63.7411,63.5255,63.5255,16104.2158
2008-02-06 10:20:00,85.42,85.48,85.39,85.44,12206.38014155298,63.5255,63.5701,63.5032,63.5403,12206.3801
2008-02-06 10:25:00,85.4,85.42,85.25,85.28,20925.22309980511,63.5106,63.5255,63.3991,63.4214,20925.2231
2008-02-06 10:30:00,85.27,85.35,85.2,85.24,18360.8575238486,63.4139,63.4734,63.3619,63.3916,18360.8575
2008-02-06 10:35:00,85.24,85.33,85.17,85.3,19591.753000307723,63.3916,63.4585,63.3396,63.4362,19591.753
2008-02-06 10:40:00,85.28,85.38,85.27,85.38,12821.82787978254,63.4214,63.4957,63.4139,63.4957,12821.8279
2008-02-06 10:45:00,85.37,85.43,85.34,85.35,11283.208534208636,63.4883,63.5329,63.466,63.4734,11283.2085
2008-02-06 10:50:00,85.35,85.36,85.28,85.32,12206.38014155298,63.4734,63.4809,63.4214,63.4511,12206.3801
2008-02-06 10:55:00,85.28,85.34,85.27,85.32,5744.178890142579,63.4214,63.466,63.4139,63.4511,5744.1789
2008-02-06 11:00:00,85.34,85.39,85.27,85.34,11078.059288132115,63.466,63.5032,63.4139,63.466,11078.0593
2008-02-06 11:05:00,85.36,85.37,85.27,85.28,10360.036926864292,63.4809,63.4883,63.4139,63.4214,10360.0369
2008-02-06 11:10:00,85.3,85.3,85.24,85.25,18771.15601600164,63.4362,63.4362,63.3916,63.3991,18771.156
2008-02-06 11:15:00,85.26,85.28,85.22,85.22,10872.910042055595,63.4065,63.4214,63.3767,63.3767,10872.91
2008-02-06 11:20:00,85.22,85.26,85.21,85.26,16617.088932198174,63.3767,63.4065,63.3693,63.4065,16617.0889
2008-02-06 11:25:00,85.25,85.29,85.24,85.26,12103.80551851472,63.3991,63.4288,63.3916,63.4065,12103.8055
2008-02-06 11:30:00,85.26,85.39,85.24,85.36,16617.088932198174,63.4065,63.5032,63.3916,63.4809,16617.0889
2008-02-06 11:35:00,85.36,85.37,85.31,85.35,7385.372858754744,63.4809,63.4883,63.4437,63.4734,7385.3729
2008-02-06 11:40:00,85.33,85.35,85.29,85.33,8821.417581290389,63.4585,63.4734,63.4288,63.4585,8821.4176
2008-02-06 11:45:00,85.35,85.37,85.28,85.32,8000.820596984306,63.4734,63.4883,63.4214,63.4511,8000.8206
2008-02-06 11:50:00,85.3,85.36,85.24,85.24,24823.058775259,63.4362,63.4809,63.3916,63.3916,24823.0588
2008-02-06 11:55:00,85.26,85.28,85.12,85.22,29233.767565904192,63.4065,63.4214,63.3024,63.3767,29233.7676
2008-02-06 12:00:00,85.21,85.24,85.12,85.13,8308.544466099087,63.3693,63.3916,63.3024,63.3098,8308.5445
2008-02-06 12:05:00,85.12,85.16,85.01,85.03,16924.812801312954,63.3024,63.3321,63.2206,63.2354,16924.8128
2008-02-06 12:10:00,85.02,85.06,84.96,85.02,15078.46958662427,63.228,63.2578,63.1834,63.228,15078.4696
2008-02-06 12:15:00,85.02,85.05,84.91,85.01,36824.28967073546,63.228,63.2503,63.1462,63.2206,36824.2897
2008-02-06 12:20:00,84.98,85.04,84.98,85.03,5128.731151913016,63.1983,63.2429,63.1983,63.2354,5128.7312
2008-02-06 12:25:00,85.03,85.07,85.0,85.0,5641.604267104318,63.2354,63.2652,63.2131,63.2131,5641.6043
2008-02-06 12:30:00,85.01,85.01,84.96,84.97,6462.201251410401,63.2206,63.2206,63.1834,63.1908,6462.2013
2008-02-06 12:35:00,84.96,84.96,84.87,84.91,7282.798235716484,63.1834,63.1834,63.1165,63.1462,7282.7982
2008-02-06 12:40:00,84.89,84.9,84.86,84.89,7385.372858754744,63.1313,63.1388,63.109,63.1313,7385.3729
2008-02-06 12:45:00,84.89,85.0,84.87,84.98,12924.402502820802,63.1313,63.2131,63.1165,63.1983,12924.4025
2008-02-06 12:50:00,84.96,84.96,84.9,84.93,6462.201251410401,63.1834,63.1834,63.1388,63.1611,6462.2013
2008-02-06 12:55:00,84.93,84.98,84.87,84.98,6564.775874448661,63.1611,63.1983,63.1165,63.1983,6564.7759
2008-02-06 13:00:00,84.98,84.99,84.84,84.92,15181.044209662528,63.1983,63.2057,63.0941,63.1536,15181.0442
2008-02-06 13:05:00,84.92,84.94,84.82,84.83,9744.58918863473,63.1536,63.1685,63.0793,63.0867,9744.5892
2008-02-06 13:10:00,84.82,84.82,84.75,84.79,7590.522104831264,63.0793,63.0793,63.0272,63.057,7590.5221
2008-02-06 13:15:00,84.78,84.88,84.78,84.87,6975.074366601702,63.0495,63.1239,63.0495,63.1165,6975.0744
2008-02-06 13:20:00,84.89,85.06,84.87,85.03,9026.566827366907,63.1313,63.2578,63.1165,63.2354,9026.5668
2008-02-06 13:25:00,85.04,85.06,84.89,84.89,13950.148733203405,63.2429,63.2578,63.1313,63.1313,13950.1487
2008-02-06 13:30:00,84.89,84.89,84.76,84.76,8718.842958252128,63.1313,63.1313,63.0346,63.0346,8718.843
2008-02-06 13:35:00,84.77,84.86,84.76,84.86,7795.671350907785,63.0421,63.109,63.0346,63.109,7795.6714
2008-02-06 13:40:00,84.85,84.89,84.78,84.81,9539.43994255821,63.1016,63.1313,63.0495,63.0718,9539.4399
2008-02-06 13:45:00,84.8,84.87,84.79,84.8,17950.559031695557,63.0644,63.1165,63.057,63.0644,17950.559
2008-02-06 13:50:00,84.77,84.85,84.67,84.69,11488.357780285158,63.0421,63.1016,62.9677,62.9826,11488.3578
2008-02-06 13:55:00,84.69,84.74,84.69,84.7,6872.499743563442,62.9826,63.0198,62.9826,62.99,6872.4997
2008-02-06 14:00:00,84.73,85.02,84.73,84.96,14565.596471432968,63.0123,63.228,63.0123,63.1834,14565.5965
2008-02-06 14:05:00,84.97,85.01,84.9,84.91,14668.171094471229,63.1908,63.2206,63.1388,63.1462,14668.1711
2008-02-06 14:10:00,84.91,84.91,84.74,84.76,15181.044209662528,63.1462,63.1462,63.0198,63.0346,15181.0442
2008-02-06 14:15:00,84.77,85.02,84.77,84.99,16411.939686121652,63.0421,63.228,63.0421,63.2057,16411.9397
2008-02-06 14:20:00,84.98,85.06,84.96,85.04,14565.596471432968,63.1983,63.2578,63.1834,63.2429,14565.5965
2008-02-06 14:25:00,85.04,85.12,85.01,85.07,9436.86531951995,63.2429,63.3024,63.2206,63.2652,9436.8653
2008-02-06 14:30:00,85.07,85.18,85.07,85.09,9129.14145040517,63.2652,63.347,63.2652,63.2801,9129.1415
2008-02-06 14:35:00,85.08,85.27,85.08,85.26,29644.06605805724,63.2726,63.4139,63.2726,63.4065,29644.0661
2008-02-06 14:40:00,85.26,85.32,85.24,85.32,28515.74520463637,63.4065,63.4511,63.3916,63.4511,28515.7452
2008-02-06 14:45:00,85.3,85.39,85.26,85.32,30464.66304236332,63.4362,63.5032,63.4065,63.4511,30464.663
2008-02-06 14:50:00,85.29,85.33,85.05,85.1,35080.52107908503,63.4288,63.4585,63.2503,63.2875,35080.5211
2008-02-06 14:55:00,85.1,85.26,85.1,85.22,13539.850241050364,63.2875,63.4065,63.2875,63.3767,13539.8502
2008-02-06 15:00:00,85.22,85.32,85.22,85.26,26464.25274387117,63.3767,63.4511,63.3767,63.4065,26464.2527
2008-02-06 15:05:00,85.28,85.29,85.25,85.26,13437.275618012103,63.4214,63.4288,63.3991,63.4065,13437.2756
2008-02-06 15:10:00,85.26,85.32,85.25,85.27,20617.49923069033,63.4065,63.4511,63.3991,63.4139,20617.4992
2008-02-06 15:15:00,85.25,85.35,85.23,85.35,44722.53564468151,63.3991,63.4734,63.3842,63.4734,44722.5356
2008-02-06 15:20:00,85.34,85.34,85.24,85.27,17027.387424351215,63.466,63.466,63.3916,63.4139,17027.3874
2008-02-06 15:25:00,85.26,85.4,85.26,85.37,31080.11078059288,63.4065,63.5106,63.4065,63.4883,31080.1108
2008-02-06 15:30:00,85.37,85.42,85.17,85.18,28310.59595855985,63.4883,63.5255,63.3396,63.347,28310.596
2008-02-06 15:35:00,85.17,85.35,85.11,85.33,37644.88665504154,63.3396,63.4734,63.2949,63.4585,37644.8867
2008-02-06 15:40:00,85.33,85.33,85.18,85.19,25335.9318904503,63.4585,63.4585,63.347,63.3544,25335.9319
2008-02-06 15:45:00,85.19,85.2,85.01,85.16,33029.028618319826,63.3544,63.3619,63.2206,63.3321,33029.0286
2008-02-06 15:50:00,85.16,85.2,85.01,85.08,32413.580880090263,63.3321,63.3619,63.2206,63.2726,32413.5809
2008-02-06 15:55:00,85.05,85.11,85.01,85.08,30464.66304236332,63.2503,63.2949,63.2206,63.2726,30464.663
2008-02-07 09:30:00,84.78,85.31,84.78,85.0,49851.26679659452,63.0495,63.4437,63.0495,63.2131,49851.2668
2008-02-07 09:35:00,84.99,85.09,84.77,84.85,53543.95322597189,63.2057,63.2801,63.0421,63.1016,53543.9532
2008-02-07 09:40:00,84.83,85.1,84.73,85.09,36311.41655554416,63.0867,63.2875,63.0123,63.2801,36311.4166
2008-02-07 09:45:00,85.07,85.36,84.94,85.28,41337.57308441892,63.2652,63.4809,63.1685,63.4214,41337.5731
2008-02-07 09:50:00,85.28,85.34,85.19,85.29,18155.70827777208,63.4214,63.466,63.3544,63.4288,18155.7083
2008-02-07 09:55:00,85.26,85.31,85.04,85.29,15591.34270181557,63.4065,63.4437,63.2429,63.4288,15591.3427
2008-02-07 10:00:00,85.29,85.44,85.04,85.31,30669.81228843984,63.4288,63.5403,63.2429,63.4437,30669.8123
2008-02-07 10:05:00,85.26,85.52,85.05,85.16,34465.07334085547,63.4065,63.5998,63.2503,63.3321,34465.0733
2008-02-07 10:10:00,85.18,85.37,85.11,85.3,34772.79720997025,63.347,63.4883,63.2949,63.4362,34772.7972
2008-02-07 10:15:00,85.28,85.36,85.2,85.3,44927.68489075803,63.4214,63.4809,63.3619,63.4362,44927.6849
2008-02-07 10:20:00,85.33,85.42,85.18,85.22,26464.25274387117,63.4585,63.5255,63.347,63.3767,26464.2527
2008-02-07 10:25:00,85.21,85.38,85.15,85.16,14770.745717509488,63.3693,63.4957,63.3247,63.3321,14770.7457
2008-02-07 10:30:00,85.19,85.63,85.19,85.63,21335.52159195815,63.3544,63.6816,63.3544,63.6816,21335.5216
2008-02-07 10:35:00,85.61,85.63,85.46,85.53,16104.215817006872,63.6668,63.6816,63.5552,63.6073,16104.2158
2008-02-07 10:40:00,85.53,85.57,85.47,85.51,10770.335419017334,63.6073,63.637,63.5627,63.5924,10770.3354
2008-02-07 10:45:00,85.51,85.52,85.46,85.47,7385.372858754744,63.5924,63.5998,63.5552,63.5627,7385.3729
2008-02-07 10:50:00,85.5,85.51,85.37,85.4,18566.00676992512,63.585,63.5924,63.4883,63.5106,18566.0068
2008-02-07 10:55:00,85.41,85.44,85.32,85.39,9744.58918863473,63.518,63.5403,63.4511,63.5032,9744.5892
2008-02-07 11:00:00,85.43,85.49,85.09,85.17,11796.081649399935,63.5329,63.5775,63.2801,63.3396,11796.0816
2008-02-07 11:05:00,85.19,85.27,85.14,85.26,25335.9318904503,63.3544,63.4139,63.3172,63.4065,25335.9319
2008-02-07 11:10:00,85.26,85.26,85.02,85.07,15796.491947892093,63.4065,63.4065,63.228,63.2652,15796.4919
2008-02-07 11:15:00,85.09,85.16,85.05,85.14,21950.969330187712,63.2801,63.3321,63.2503,63.3172,21950.9693
2008-02-07 11:20:00,85.14,85.26,85.13,85.24,16719.663555236435,63.3172,63.4065,63.3098,63.3916,16719.6636
2008-02-07 11:25:00,85.24,85.34,85.11,85.18,33439.32711047287,63.3916,63.466,63.2949,63.347,33439.3271
2008-02-07 11:30:00,85.16,85.27,85.11,85.13,28002.87208944507,63.3321,63.4139,63.2949,63.3098,28002.8721
2008-02-07 11:35:00,85.1,85.19,85.08,85.12,13950.148733203405,63.2875,63.3544,63.2726,63.3024,13950.1487
2008-02-07 11:40:00,85.11,85.16,84.99,85.06,17437.685916504255,63.2949,63.3321,63.2057,63.2578,17437.6859
2008-02-07 11:45:00,85.06,85.11,85.03,85.1,12001.23089547646,63.2578,63.2949,63.2354,63.2875,12001.2309
2008-02-07 11:50:00,85.06,85.16,85.05,85.14,6872.499743563442,63.2578,63.3321,63.2503,63.3172,6872.4997
2008-02-07 11:55:00,85.19,85.21,85.02,85.09,15899.06657093035,63.3544,63.3693,63.228,63.2801,15899.0666
2008-02-07 12:00:00,85.12,85.14,84.95,84.96,11796.081649399935,63.3024,63.3172,63.1759,63.1834,11796.0816
2008-02-07 12:05:00,84.97,84.98,84.91,84.97,8000.820596984306,63.1908,63.1983,63.1462,63.1908,8000.8206
2008-02-07 12:10:00,84.97,85.05,84.95,85.05,11180.633911170376,63.1908,63.2503,63.1759,63.2503,11180.6339
2008-02-07 12:15:00,85.04,85.34,85.03,85.28,25951.379628679864,63.2429,63.466,63.2354,63.4214,25951.3796
2008-02-07 12:20:00,85.27,85.32,85.22,85.28,15796.491947892093,63.4139,63.4511,63.3767,63.4214,15796.4919
2008-02-07 12:25:00,85.29,85.4,85.28,85.33,10360.036926864292,63.4288,63.5106,63.4214,63.4585,10360.0369
2008-02-07 12:30:00,85.36,85.58,85.35,85.58,42773.61780695456,63.4809,63.6445,63.4734,63.6445,42773.6178
2008-02-07 12:35:00,85.58,85.78,85.56,85.6,34772.79720997025,63.6445,63.7932,63.6296,63.6593,34772.7972
2008-02-07 12:40:00,85.61,85.76,85.52,85.76,37234.588162888496,63.6668,63.7783,63.5998,63.7783,37234.5882
2008-02-07 12:45:00,85.74,85.77,85.66,85.73,12206.38014155298,63.7635,63.7858,63.704,63.756,12206.3801
2008-02-07 12:50:00,85.75,85.75,85.64,85.68,10462.611549902556,63.7709,63.7709,63.6891,63.7188,10462.6115
2008-02-07 12:55:00,85.68,85.68,85.6,85.61,12616.67863370602,63.7188,63.7188,63.6593,63.6668,12616.6786
2008-02-07 13:00:00,85.65,85.71,85.63,85.68,15488.76807877731,63.6965,63.7411,63.6816,63.7188,15488.7681
2008-02-07 13:05:00,85.67,85.77,85.65,85.73,11385.783157246897,63.7114,63.7858,63.6965,63.756,11385.7832
2008-02-07 13:10:00,85.73,85.85,85.66,85.84,36003.69268642938,63.756,63.8453,63.704,63.8378,36003.6927
2008-02-07 13:15:00,85.86,86.06,85.84,86.06,37747.4612780798,63.8527,64.0014,63.8378,64.0014,37747.4613
2008-02-07 13:20:00,86.06,86.1,86.01,86.03,27182.275105138982,64.0014,64.0312,63.9642,63.9791,27182.2751
2008-02-07 13:25:00,86.04,86.34,86.04,86.29,43389.06554518412,63.9866,64.2097,63.9866,64.1725,43389.0655
2008-02-07 13:30:00,86.28,86.54,86.21,86.49,40516.97610011283,64.165,64.3584,64.113,64.3212,40516.9761
2008-02-07 13:35:00,86.49,86.55,86.18,86.18,34362.49871781721,64.3212,64.3658,64.0907,64.0907,34362.4987
2008-02-07 13:40:00,86.18,86.27,86.14,86.19,29541.491435018976,64.0907,64.1576,64.0609,64.0981,29541.4914
2008-02-07 13:45:00,86.19,86.33,86.15,86.24,68212.12432044312,64.0981,64.2022,64.0684,64.1353,68212.1243
2008-02-07 13:50:00,86.24,86.33,86.21,86.32,21643.24546107293,64.1353,64.2022,64.113,64.1948,21643.2455
2008-02-07 13:55:00,86.33,86.66,86.29,86.59,37029.43891681198,64.2022,64.4476,64.1725,64.3956,37029.4389
2008-02-07 14:00:00,86.55,86.71,86.53,86.68,42671.0431839163,64.3658,64.4848,64.351,64.4625,42671.0432
2008-02-07 14:05:00,86.65,86.74,86.63,86.69,46158.580367217146,64.4402,64.5071,64.4253,64.47,46158.5804
2008-02-07 14:10:00,86.71,86.71,86.62,86.65,27695.148220330288,64.4848,64.4848,64.4179,64.4402,27695.1482
2008-02-07 14:15:00,86.65,86.65,86.52,86.52,31900.70776489896,64.4402,64.4402,64.3435,64.3435,31900.7078
2008-02-07 14:20:00,86.52,86.64,86.44,86.58,34670.22258693199,64.3435,64.4328,64.284,64.3881,34670.2226
2008-02-07 14:25:00,86.58,86.64,86.53,86.63,38362.90901630936,64.3881,64.4328,64.351,64.4253,38362.909
2008-02-07 14:30:00,86.63,86.67,86.58,86.63,48825.52056621192,64.4253,64.4551,64.3881,64.4253,48825.5206
2008-02-07 14:35:00,86.64,86.69,86.63,86.65,42568.46856087804,64.4328,64.47,64.4253,64.4402,42568.4686
2008-02-07 14:40:00,86.68,86.71,86.62,86.63,35183.09570212329,64.4625,64.4848,64.4179,64.4253,35183.0957
2008-02-07 14:45:00,86.63,86.72,86.62,86.69,32311.006257052,64.4253,64.4923,64.4179,64.47,32311.0063
2008-02-07 14:50:00,86.67,86.71,86.63,86.67,33747.05097958765,64.4551,64.4848,64.4253,64.4551,33747.051
2008-02-07 14:55:00,86.66,86.72,86.55,86.6,43799.36403733716,64.4476,64.4923,64.3658,64.403,43799.364
2008-02-07 15:00:00,86.57,86.66,86.48,86.49,39901.52836188327,64.3807,64.4476,64.3138,64.3212,39901.5284
2008-02-07 15:05:00,86.51,86.72,86.49,86.55,72520.25848805005,64.3361,64.4923,64.3212,64.3658,72520.2585
2008-02-07 15:10:00,86.58,86.87,86.57,86.76,70058.4675351318,64.3881,64.6038,64.3807,64.522,70058.4675
2008-02-07 15:15:00,86.73,86.87,86.6,86.65,64006.564775874445,64.4997,64.6038,64.403,64.4402,64006.5648
2008-02-07 15:20:00,86.68,86.84,86.57,86.84,62570.5200533388,64.4625,64.5815,64.3807,64.5815,62570.5201
2008-02-07 15:25:00,86.81,87.25,86.79,87.19,108934.24966663247,64.5592,64.8864,64.5443,64.8418,108934.2497
2008-02-07 15:30:00,87.22,87.25,86.98,87.04,55390.296440660575,64.8641,64.8864,64.6856,64.7302,55390.2964
2008-02-07 15:35:00,87.03,87.03,86.83,86.92,36413.991178582415,64.7228,64.7228,64.5741,64.641,36413.9912
2008-02-07 15:40:00,86.9,86.96,86.77,86.92,54364.55021027797,64.6261,64.6707,64.5294,64.641,54364.5502
2008-02-07 15:45:00,86.92,87.24,86.83,87.23,73340.85547235614,64.641,64.879,64.5741,64.8715,73340.8555
2008-02-07 15:50:00,87.23,87.32,87.02,87.22,96420.1456559647,64.8715,64.9385,64.7154,64.8641,96420.1457
2008-02-07 15:55:00,87.21,87.35,87.08,87.27,105138.98861421684,64.8567,64.9608,64.76,64.9013,105138.9886
2008-02-08 09:30:00,86.52,86.61,86.03,86.03,43389.06554518412,64.3435,64.4105,63.9791,63.9791,43389.0655
2008-02-08 09:35:00,86.03,86.69,85.67,86.53,25130.78264437378,63.9791,64.47,63.7114,64.351,25130.7826
2008-02-08 09:40:00,86.51,86.72,86.36,86.46,25951.379628679864,64.3361,64.4923,64.2245,64.2989,25951.3796
2008-02-08 09:45:00,86.46,86.6,86.41,86.57,15283.61883270079,64.2989,64.403,64.2617,64.3807,15283.6188
2008-02-08 09:50:00,86.6,86.72,86.52,86.7,7795.671350907785,64.403,64.4923,64.3435,64.4774,7795.6714
2008-02-08 09:55:00,86.69,86.87,86.67,86.76,15899.06657093035,64.47,64.6038,64.4551,64.522,15899.0666
2008-02-08 10:00:00,86.78,86.98,86.65,86.82,12924.402502820802,64.5369,64.6856,64.4402,64.5666,12924.4025
2008-02-08 10:05:00,86.79,86.84,86.72,86.77,19284.029131192943,64.5443,64.5815,64.4923,64.5294,19284.0291
2008-02-08 10:10:00,86.77,86.88,86.72,86.82,22668.99169145553,64.5294,64.6113,64.4923,64.5666,22668.9917
2008-02-08 10:15:00,86.83,86.84,86.73,86.77,13744.999487126885,64.5741,64.5815,64.4997,64.5294,13744.9995
2008-02-08 10:20:00,86.77,86.83,86.74,86.8,12411.5293876295,64.5294,64.5741,64.5071,64.5518,12411.5294
2008-02-08 10:25:00,86.8,86.89,86.77,86.77,11078.059288132115,64.5518,64.6187,64.5294,64.5294,11078.0593
2008-02-08 10:30:00,86.77,86.81,86.68,86.72,27695.148220330288,64.5294,64.5592,64.4625,64.4923,27695.1482
2008-02-08 10:35:00,86.72,86.77,86.69,86.75,21745.82008411119,64.4923,64.5294,64.47,64.5146,21745.8201
2008-02-08 10:40:00,86.74,86.77,86.72,86.73,21130.372345881628,64.5071,64.5294,64.4923,64.4997,21130.3723
2008-02-08 10:45:00,86.76,86.78,86.7,86.74,26156.528874756383,64.522,64.5369,64.4774,64.5071,26156.5289
2008-02-08 10:50:00,86.71,86.79,86.69,86.7,10052.313057749512,64.4848,64.5443,64.47,64.4774,10052.3131
2008-02-08 10:55:00,86.7,86.73,86.6,86.62,10770.335419017334,64.4774,64.4997,64.403,64.4179,10770.3354
2008-02-08 11:00:00,86.62,86.69,86.59,86.65,14155.297979279923,64.4179,64.47,64.3956,64.4402,14155.298
2008-02-08 11:05:00,86.63,86.91,86.63,86.85,18155.70827777208,64.4253,64.6336,64.4253,64.5889,18155.7083
2008-02-08 11:10:00,86.89,86.96,86.83,86.93,14565.596471432968,64.6187,64.6707,64.5741,64.6484,14565.5965
2008-02-08 11:15:00,86.93,87.09,86.88,87.09,14463.021848394706,64.6484,64.7674,64.6113,64.7674,14463.0218
2008-02-08 11:20:00,87.09,87.26,87.05,87.26,15488.76807877731,64.7674,64.8939,64.7377,64.8939,15488.7681
2008-02-08 11:25:00,87.26,87.36,87.21,87.36,23387.01405272336,64.8939,64.9682,64.8567,64.9682,23387.0141
2008-02-08 11:30:00,87.36,87.42,87.32,87.35,28618.31982767464,64.9682,65.0128,64.9385,64.9608,28618.3198
2008-02-08 11:35:00,87.4,87.4,87.33,87.36,14360.447225356444,64.998,64.998,64.9459,64.9682,14360.4472
2008-02-08 11:40:00,87.35,87.37,87.28,87.3,9436.86531951995,64.9608,64.9757,64.9087,64.9236,9436.8653
2008-02-08 11:45:00,87.3,87.33,87.27,87.29,14873.320340547749,64.9236,64.9459,64.9013,64.9162,14873.3203
2008-02-08 11:50:00,87.29,87.34,87.27,87.33,11488.357780285158,64.9162,64.9533,64.9013,64.9459,11488.3578
2008-02-08 11:55:00,87.33,87.66,87.31,87.62,50774.43840393886,64.9459,65.1913,64.931,65.1616,50774.4384
2008-02-08 12:00:00,87.66,87.74,87.63,87.72,54261.97558723972,65.1913,65.2508,65.169,65.2359,54261.9756
2008-02-08 12:05:00,87.72,87.73,87.62,87.62,21540.670838034668,65.2359,65.2434,65.1616,65.1616,21540.6708
2008-02-08 12:10:00,87.61,87.62,87.55,87.57,16924.812801312954,65.1541,65.1616,65.1095,65.1244,16924.8128
2008-02-08 12:15:00,87.58,87.64,87.56,87.58,29438.916811980715,65.1318,65.1765,65.117,65.1318,29438.9168
2008-02-08 12:20:00,87.58,87.63,87.54,87.56,27079.70048210073,65.1318,65.169,65.1021,65.117,27079.7005
2008-02-08 12:25:00,87.55,87.63,87.5,87.55,23079.290183608573,65.1095,65.169,65.0723,65.1095,23079.2902
2008-02-08 12:30:00,87.53,87.57,87.37,87.39,19489.17837726946,65.0946,65.1244,64.9757,64.9905,19489.1784
2008-02-08 12:35:00,87.39,87.41,87.27,87.27,11796.081649399935,64.9905,65.0054,64.9013,64.9013,11796.0816
2008-02-08 12:40:00,87.27,87.4,87.2,87.4,18668.58139296338,64.9013,64.998,64.8492,64.998,18668.5814
2008-02-08 12:45:00,87.38,87.38,87.26,87.29,20617.49923069033,64.9831,64.9831,64.8939,64.9162,20617.4992
2008-02-08 12:50:00,87.29,87.42,87.29,87.36,18053.13365473381,64.9162,65.0128,64.9162,64.9682,18053.1337
2008-02-08 12:55:00,87.37,87.38,87.34,87.36,10257.462303826032,64.9757,64.9831,64.9533,64.9682,10257.4623
2008-02-08 13:00:00,87.36,87.47,87.3,87.42,19489.17837726946,64.9682,65.05,64.9236,65.0128,19489.1784
2008-02-08 13:05:00,87.41,87.49,87.35,87.44,16822.238178274692,65.0054,65.0649,64.9608,65.0277,16822.2382
2008-02-08 13:10:00,87.44,87.44,87.29,87.29,11693.507026361678,65.0277,65.0277,64.9162,64.9162,11693.507
2008-02-08 13:15:00,87.31,87.41,87.24,87.34,30977.53615755462,64.931,65.0054,64.879,64.9533,30977.5362
2008-02-08 13:20:00,87.33,87.44,87.26,87.42,19591.753000307723,64.9459,65.0277,64.8939,65.0128,19591.753
2008-02-08 13:25:00,87.42,87.67,87.4,87.52,53954.251718124935,65.0128,65.1988,64.998,65.0872,53954.2517
2008-02-08 13:30:00,87.56,87.56,87.39,87.39,21438.09621499641,65.117,65.117,64.9905,64.9905,21438.0962
2008-02-08 13:35:00,87.39,87.4,87.29,87.38,16617.088932198174,64.9905,64.998,64.9162,64.9831,16617.0889
2008-02-08 13:40:00,87.38,87.39,87.2,87.3,19796.902246384245,64.9831,64.9905,64.8492,64.9236,19796.9022
2008-02-08 13:45:00,87.33,87.51,87.31,87.41,17437.685916504255,64.9459,65.0798,64.931,65.0054,17437.6859
2008-02-08 13:50:00,87.42,87.54,87.4,87.48,37644.88665504154,65.0128,65.1021,64.998,65.0575,37644.8867
2008-02-08 13:55:00,87.48,87.57,87.48,87.52,22874.14093753205,65.0575,65.1244,65.0575,65.0872,22874.1409
2008-02-08 14:00:00,87.55,87.56,87.43,87.45,29849.215304133755,65.1095,65.117,65.0203,65.0352,29849.2153
2008-02-08 14:05:00,87.44,87.45,87.31,87.35,26874.551236024206,65.0277,65.0352,64.931,64.9608,26874.5512
2008-02-08 14:10:00,87.35,87.44,87.32,87.34,21643.24546107293,64.9608,65.0277,64.9385,64.9533,21643.2455
2008-02-08 14:15:00,87.35,87.39,87.29,87.31,24515.33490614422,64.9608,64.9905,64.9162,64.931,24515.3349
2008-02-08 14:20:00,87.34,87.38,87.26,87.3,17437.685916504255,64.9533,64.9831,64.8939,64.9236,17437.6859
2008-02-08 14:25:00,87.28,87.33,87.23,87.32,25541.081136526824,64.9087,64.9459,64.8715,64.9385,25541.0811
2008-02-08 14:30:00,87.32,87.38,87.28,87.29,24515.33490614422,64.9385,64.9831,64.9087,64.9162,24515.3349
2008-02-08 14:35:00,87.29,87.42,87.25,87.37,21950.969330187712,64.9162,65.0128,64.8864,64.9757,21950.9693
2008-02-08 14:40:00,87.37,87.53,87.3,87.51,14052.723356241666,64.9757,65.0946,64.9236,65.0798,14052.7234
2008-02-08 14:45:00,87.52,87.67,87.52,87.63,30977.53615755462,65.0872,65.1988,65.0872,65.169,30977.5362
2008-02-08 14:50:00,87.63,87.66,87.56,87.6,23284.43942968509,65.169,65.1913,65.117,65.1467,23284.4394
2008-02-08 14:55:00,87.61,87.69,87.6,87.62,52825.93086470407,65.1541,65.2136,65.1467,65.1616,52825.9309
2008-02-08 15:00:00,87.62,87.64,87.4,87.43,31900.70776489896,65.1616,65.1765,64.998,65.0203,31900.7078
2008-02-08 15:05:00,87.41,87.49,87.37,87.39,23387.01405272336,65.0054,65.0649,64.9757,64.9905,23387.0141
2008-02-08 15:10:00,87.38,87.43,87.33,87.38,21540.670838034668,64.9831,65.0203,64.9459,64.9831,21540.6708
2008-02-08 15:15:00,87.39,87.55,87.39,87.55,19899.476869422502,64.9905,65.1095,64.9905,65.1095,19899.4769
2008-02-08 15:20:00,87.55,87.57,87.39,87.48,28720.89445071289,65.1095,65.1244,64.9905,65.0575,28720.8945
2008-02-08 15:25:00,87.48,87.63,87.44,87.62,19386.6037542312,65.0575,65.169,65.0277,65.1616,19386.6038
2008-02-08 15:30:00,87.64,87.72,87.59,87.67,52415.63237255103,65.1765,65.2359,65.1393,65.1988,52415.6324
2008-02-08 15:35:00,87.69,87.71,87.6,87.66,35183.09570212329,65.2136,65.2285,65.1467,65.1913,35183.0957
2008-02-08 15:40:00,87.61,87.65,87.58,87.61,20720.073853728587,65.1541,65.1839,65.1318,65.1541,20720.0739
2008-02-08 15:45:00,87.63,87.74,87.63,87.72,53338.80397989537,65.169,65.2508,65.169,65.2359,53338.804
2008-02-08 15:50:00,87.73,87.74,87.62,87.71,82162.27305364652,65.2434,65.2508,65.1616,65.2285,82162.2731
2008-02-08 15:55:00,87.69,87.7,87.56,87.64,128013.12955174888,65.2136,65.2211,65.117,65.1765,128013.1296
2008-02-11 09:30:00,87.84,87.84,87.4,87.49,19591.753000307723,65.3252,65.3252,64.998,65.0649,19591.753
2008-02-11 09:35:00,87.52,87.59,87.4,87.56,44517.38639860498,65.0872,65.1393,64.998,65.117,44517.3864
2008-02-11 09:40:00,87.53,87.57,87.39,87.47,28105.44671248333,65.0946,65.1244,64.9905,65.05,28105.4467
2008-02-11 09:45:00,87.5,87.52,87.01,87.02,43081.341676069336,65.0723,65.0872,64.7079,64.7154,43081.3417
2008-02-11 09:50:00,87.07,87.09,86.78,86.9,26361.678120832905,64.7526,64.7674,64.5369,64.6261,26361.6781
2008-02-11 09:55:00,86.9,87.15,86.86,87.09,32105.857010975484,64.6261,64.812,64.5964,64.7674,32105.857
2008-02-11 10:00:00,87.06,87.12,86.95,86.95,22668.99169145553,64.7451,64.7897,64.6633,64.6633,22668.9917
2008-02-11 10:05:00,86.94,86.98,86.75,86.84,28002.87208944507,64.6559,64.6856,64.5146,64.5815,28002.8721
2008-02-11 10:10:00,86.84,86.9,86.74,86.87,17745.40978561904,64.5815,64.6261,64.5071,64.6038,17745.4098
2008-02-11 10:15:00,86.9,86.96,86.81,86.82,15386.193455739049,64.6261,64.6707,64.5592,64.5666,15386.1935
2008-02-11 10:20:00,86.82,86.9,86.63,86.75,20309.775361575543,64.5666,64.6261,64.4253,64.5146,20309.7754
2008-02-11 10:25:00,86.77,86.83,86.75,86.76,16309.365063083393,64.5294,64.5741,64.5146,64.522,16309.3651
2008-02-11 10:30:00,86.76,86.8,86.71,86.73,22361.26782234076,64.522,64.5518,64.4848,64.4997,22361.2678
2008-02-11 10:35:00,86.73,86.79,86.57,86.57,35285.670325161555,64.4997,64.5443,64.3807,64.3807,35285.6703
2008-02-11 10:40:00,86.57,86.62,86.4,86.46,17540.260539542516,64.3807,64.4179,64.2543,64.2989,17540.2605
2008-02-11 10:45:00,86.42,86.48,86.25,86.29,18463.43214688686,64.2692,64.3138,64.1427,64.1725,18463.4321
2008-02-11 10:50:00,86.3,86.5,86.24,86.46,23592.163298799875,64.1799,64.3287,64.1353,64.2989,23592.1633
2008-02-11 10:55:00,86.48,86.7,86.44,86.61,17745.40978561904,64.3138,64.4774,64.284,64.4105,17745.4098
2008-02-11 11:00:00,86.64,86.64,86.42,86.42,18463.43214688686,64.4328,64.4328,64.2692,64.2692,18463.4321
2008-02-11 11:05:00,86.44,86.47,86.35,86.43,16001.641193968611,64.284,64.3063,64.2171,64.2766,16001.6412
2008-02-11 11:10:00,86.43,86.56,86.38,86.42,26669.401989947684,64.2766,64.3733,64.2394,64.2692,26669.402
2008-02-11 11:15:00,86.42,86.46,86.33,86.41,24515.33490614422,64.2692,64.2989,64.2022,64.2617,24515.3349
2008-02-11 11:20:00,86.41,86.51,86.33,86.39,23694.737921838136,64.2617,64.3361,64.2022,64.2468,23694.7379
2008-02-11 11:25:00,86.42,86.48,86.41,86.47,15591.34270181557,64.2692,64.3138,64.2617,64.3063,15591.3427
2008-02-11 11:30:00,86.5,86.55,86.47,86.47,12411.5293876295,64.3287,64.3658,64.3063,64.3063,12411.5294
2008-02-11 11:35:00,86.43,86.5,86.4,86.48,13950.148733203405,64.2766,64.3287,64.2543,64.3138,13950.1487
2008-02-11 11:40:00,86.48,86.56,86.44,86.48,25438.506513488563,64.3138,64.3733,64.284,64.3138,25438.5065
2008-02-11 11:45:00,86.52,86.54,86.42,86.45,11180.633911170376,64.3435,64.3584,64.2692,64.2915,11180.6339
2008-02-11 11:50:00,86.45,86.64,86.42,86.6,16924.812801312954,64.2915,64.4328,64.2692,64.403,16924.8128
2008-02-11 11:55:00,86.59,86.64,86.5,86.6,17847.984408657296,64.3956,64.4328,64.3287,64.403,17847.9844
2008-02-11 12:00:00,86.56,86.56,86.5,86.5,12719.25325674428,64.3733,64.3733,64.3287,64.3287,12719.2533
2008-02-11 12:05:00,86.52,86.56,86.46,86.51,33952.20022566417,64.3435,64.3733,64.2989,64.3361,33952.2002
2008-02-11 12:10:00,86.5,86.58,86.42,86.52,57339.21427838752,64.3287,64.3881,64.2692,64.3435,57339.2143
2008-02-11 12:15:00,86.52,86.53,86.47,86.49,23284.43942968509,64.3435,64.351,64.3063,64.3212,23284.4394
2008-02-11 12:20:00,86.52,86.56,86.42,86.46,25130.78264437378,64.3435,64.3733,64.2692,64.2989,25130.7826
2008-02-11 12:25:00,86.42,86.5,86.42,86.47,18053.13365473381,64.2692,64.3287,64.2692,64.3063,18053.1337
2008-02-11 12:30:00,86.47,86.57,86.47,86.55,16617.088932198174,64.3063,64.3807,64.3063,64.3658,16617.0889
2008-02-11 12:35:00,86.52,86.64,86.48,86.56,15488.76807877731,64.3435,64.4328,64.3138,64.3733,15488.7681
2008-02-11 12:40:00,86.57,86.57,86.47,86.48,13642.424864088624,64.3807,64.3807,64.3063,64.3138,13642.4249
2008-02-11 12:45:00,86.49,86.63,86.47,86.58,16001.641193968611,64.3212,64.4253,64.3063,64.3881,16001.6412
2008-02-11 12:50:00,86.55,86.67,86.53,86.66,18771.15601600164,64.3658,64.4551,64.351,64.4476,18771.156
2008-02-11 12:55:00,86.62,86.67,86.52,86.52,13334.700994973842,64.4179,64.4551,64.3435,64.3435,13334.701
2008-02-11 13:00:00,86.53,86.67,86.52,86.62,15078.46958662427,64.351,64.4551,64.3435,64.4179,15078.4696
2008-02-11 13:05:00,86.63,86.73,86.62,86.73,14257.872602318186,64.4253,64.4997,64.4179,64.4997,14257.8726
2008-02-11 13:10:00,86.7,86.78,86.66,86.78,19078.87988511642,64.4774,64.5369,64.4476,64.5369,19078.8799
2008-02-11 13:15:00,86.79,86.81,86.7,86.7,13026.977125859064,64.5443,64.5592,64.4774,64.4774,13026.9771
2008-02-11 13:20:00,86.68,86.78,86.68,86.75,29541.491435018976,64.4625,64.5369,64.4625,64.5146,29541.4914
2008-02-11 13:25:00,86.75,86.9,86.7,86.85,24823.058775259,64.5146,64.6261,64.4774,64.5889,24823.0588
2008-02-11 13:30:00,86.88,86.93,86.83,86.91,10360.036926864292,64.6113,64.6484,64.5741,64.6336,10360.0369
2008-02-11 13:35:00,86.88,86.89,86.75,86.75,11283.208534208636,64.6113,64.6187,64.5146,64.5146,11283.2085
2008-02-11 13:40:00,86.75,86.79,86.61,86.61,7487.947481793004,64.5146,64.5443,64.4105,64.4105,7487.9475
2008-02-11 13:45:00,86.59,86.64,86.56,86.57,13437.275618012103,64.3956,64.4328,64.3733,64.3807,13437.2756
2008-02-11 13:50:00,86.61,86.69,86.57,86.67,9129.14145040517,64.4105,64.47,64.3807,64.4551,9129.1415
2008-02-11 13:55:00,86.68,86.72,86.62,86.64,13539.850241050364,64.4625,64.4923,64.4179,64.4328,13539.8502
2008-02-11 14:00:00,86.65,86.73,86.62,86.63,13642.424864088624,64.4402,64.4997,64.4179,64.4253,13642.4249
2008-02-11 14:05:00,86.63,86.74,86.62,86.73,12514.10401066776,64.4253,64.5071,64.4179,64.4997,12514.104
2008-02-11 14:10:00,86.73,86.81,86.7,86.77,11283.208534208636,64.4997,64.5592,64.4774,64.5294,11283.2085
2008-02-11 14:15:00,86.75,86.76,86.62,86.7,16822.238178274692,64.5146,64.522,64.4179,64.4774,16822.2382
2008-02-11 14:20:00,86.71,86.72,86.63,86.63,10360.036926864292,64.4848,64.4923,64.4253,64.4253,10360.0369
2008-02-11 14:25:00,86.63,86.69,86.62,86.64,9231.71607344343,64.4253,64.47,64.4179,64.4328,9231.7161
2008-02-11 14:30:00,86.62,86.66,86.51,86.63,54261.97558723972,64.4179,64.4476,64.3361,64.4253,54261.9756
2008-02-11 14:35:00,86.65,86.66,86.58,86.6,8718.842958252128,64.4402,64.4476,64.3881,64.403,8718.843
2008-02-11 14:40:00,86.57,86.66,86.57,86.66,6462.201251410401,64.3807,64.4476,64.3807,64.4476,6462.2013
2008-02-11 14:45:00,86.64,86.7,86.6,86.64,13744.999487126885,64.4328,64.4774,64.403,64.4328,13744.9995
2008-02-11 14:50:00,86.66,86.76,86.61,86.76,12616.67863370602,64.4476,64.522,64.4105,64.522,12616.6786
2008-02-11 14:55:00,86.73,86.76,86.67,86.76,10462.611549902556,64.4997,64.522,64.4551,64.522,10462.6115
2008-02-11 15:00:00,86.75,86.88,86.73,86.85,22156.11857626423,64.5146,64.6113,64.4997,64.5889,22156.1186
2008-02-11 15:05:00,86.85,86.96,86.79,86.93,25335.9318904503,64.5889,64.6707,64.5443,64.6484,25335.9319
2008-02-11 15:10:00,86.96,87.11,86.91,87.02,23489.588675761617,64.6707,64.7823,64.6336,64.7154,23489.5887
2008-02-11 15:15:00,87.01,87.01,86.9,86.94,12616.67863370602,64.7079,64.7079,64.6261,64.6559,12616.6786
2008-02-11 15:20:00,86.93,87.09,86.9,87.0,18771.15601600164,64.6484,64.7674,64.6261,64.7005,18771.156
2008-02-11 15:25:00,87.02,87.02,86.87,86.92,13129.551748897322,64.7154,64.7154,64.6038,64.641,13129.5517
2008-02-11 15:30:00,86.91,87.01,86.89,86.97,20720.073853728587,64.6336,64.7079,64.6187,64.6782,20720.0739
2008-02-11 15:35:00,86.95,87.02,86.84,86.86,18155.70827777208,64.6633,64.7154,64.5815,64.5964,18155.7083
2008-02-11 15:40:00,86.83,86.86,86.75,86.79,23387.01405272336,64.5741,64.5964,64.5146,64.5443,23387.0141
2008-02-11 15:45:00,86.81,86.9,86.79,86.9,14360.447225356444,64.5592,64.6261,64.5443,64.6261,14360.4472
2008-02-11 15:50:00,86.9,87.11,86.82,87.01,20104.626115499024,64.6261,64.7823,64.5666,64.7079,20104.6261
2008-02-11 15:55:00,87.04,87.17,86.99,87.0,43081.341676069336,64.7302,64.8269,64.6931,64.7005,43081.3417
2008-02-12 09:30:00,87.74,87.74,87.05,87.09,22771.5663144938,65.2508,65.2508,64.7377,64.7674,22771.5663
2008-02-12 09:35:00,87.04,87.18,86.91,87.15,19181.45450815468,64.7302,64.8344,64.6336,64.812,19181.4545
2008-02-12 09:40:00,87.2,87.27,86.86,87.01,64211.71402195097,64.8492,64.9013,64.5964,64.7079,64211.714
2008-02-12 09:45:00,86.95,87.2,86.95,87.14,29746.64068109549,64.6633,64.8492,64.6633,64.8046,29746.6407
2008-02-12 09:50:00,87.16,87.22,87.05,87.05,19899.476869422502,64.8195,64.8641,64.7377,64.7377,19899.4769
2008-02-12 09:55:00,87.08,87.13,87.01,87.11,11078.059288132115,64.76,64.7972,64.7079,64.7823,11078.0593
2008-02-12 10:00:00,87.14,87.2,87.01,87.18,17129.962047389476,64.8046,64.8492,64.7079,64.8344,17129.962
2008-02-12 10:05:00,87.17,87.37,87.17,87.37,7590.522104831264,64.8269,64.9757,64.8269,64.9757,7590.5221
2008-02-12 10:10:00,87.39,87.54,87.36,87.48,17232.536670427737,64.9905,65.1021,64.9682,65.0575,17232.5367
2008-02-12 10:15:00,87.51,87.59,87.24,87.26,33541.90173351113,65.0798,65.1393,64.879,64.8939,33541.9017
2008-02-12 10:20:00,87.28,87.54,87.28,87.48,14155.297979279923,64.9087,65.1021,64.9087,65.0575,14155.298
2008-02-12 10:25:00,87.48,87.48,87.29,87.36,15488.76807877731,65.0575,65.0575,64.9162,64.9682,15488.7681
2008-02-12 10:30:00,87.35,87.51,87.29,87.5,12411.5293876295,64.9608,65.0798,64.9162,65.0723,12411.5294
2008-02-12 10:35:00,87.51,87.53,87.46,87.48,9231.71607344343,65.0798,65.0946,65.0426,65.0575,9231.7161
2008-02-12 10:40:00,87.48,87.53,87.36,87.46,11796.081649399935,65.0575,65.0946,64.9682,65.0426,11796.0816
2008-02-12 10:45:00,87.48,87.59,87.48,87.53,11078.059288132115,65.0575,65.1393,65.0575,65.0946,11078.0593
2008-02-12 10:50:00,87.55,87.56,87.48,87.48,18668.58139296338,65.1095,65.117,65.0575,65.0575,18668.5814
2008-02-12 10:55:00,87.5,87.59,87.48,87.54,9436.86531951995,65.0723,65.1393,65.0575,65.1021,9436.8653
2008-02-12 11:00:00,87.54,87.56,87.42,87.44,9847.163811672992,65.1021,65.117,65.0128,65.0277,9847.1638
2008-02-12 11:05:00,87.41,87.44,87.28,87.41,13847.574110165144,65.0054,65.0277,64.9087,65.0054,13847.5741
2008-02-12 11:10:00,87.41,87.48,87.34,87.4,16617.088932198174,65.0054,65.0575,64.9533,64.998,16617.0889
2008-02-12 11:15:00,87.4,87.51,87.4,87.48,20309.775361575543,64.998,65.0798,64.998,65.0575,20309.7754
2008-02-12 11:20:00,87.51,87.6,87.51,87.59,12616.67863370602,65.0798,65.1467,65.0798,65.1393,12616.6786
2008-02-12 11:25:00,87.59,87.73,87.59,87.7,10565.186172940814,65.1393,65.2434,65.1393,65.2211,10565.1862
2008-02-12 11:30:00,87.72,87.73,87.57,87.59,27284.849728177247,65.2359,65.2434,65.1244,65.1393,27284.8497
2008-02-12 11:35:00,87.59,87.63,87.59,87.6,8103.395220022566,65.1393,65.169,65.1393,65.1467,8103.3952
2008-02-12 11:40:00,87.6,87.63,87.46,87.55,18360.8575238486,65.1467,65.169,65.0426,65.1095,18360.8575
2008-02-12 11:45:00,87.5,87.58,87.49,87.54,41234.99846138065,65.0723,65.1318,65.0649,65.1021,41234.9985
2008-02-12 11:50:00,87.57,87.62,87.56,87.56,5744.178890142579,65.1244,65.1616,65.117,65.117,5744.1789
2008-02-12 11:55:00,87.56,87.69,87.49,87.65,8308.544466099087,65.117,65.2136,65.0649,65.1839,8308.5445
2008-02-12 12:00:00,87.64,87.69,87.62,87.69,4923.581905836496,65.1765,65.2136,65.1616,65.2136,4923.5819
2008-02-12 12:05:00,87.68,87.92,87.67,87.92,76212.94491742742,65.2062,65.3847,65.1988,65.3847,76212.9449
2008-02-12 12:10:00,87.92,88.0,87.6,87.74,36106.26730946764,65.3847,65.4442,65.1467,65.2508,36106.2673
2008-02-12 12:15:00,87.72,87.79,87.7,87.73,10667.760795979077,65.2359,65.288,65.2211,65.2434,10667.7608
2008-02-12 12:20:00,87.74,87.74,87.62,87.7,10154.887680787771,65.2508,65.2508,65.1616,65.2211,10154.8877
2008-02-12 12:25:00,87.72,87.8,87.68,87.68,7282.798235716484,65.2359,65.2954,65.2062,65.2062,7282.7982
2008-02-12 12:30:00,87.69,87.73,87.56,87.66,8821.417581290389,65.2136,65.2434,65.117,65.1913,8821.4176
2008-02-12 12:35:00,87.66,87.67,87.6,87.61,10565.186172940814,65.1913,65.1988,65.1467,65.1541,10565.1862
2008-02-12 12:40:00,87.61,87.65,87.6,87.63,8103.395220022566,65.1541,65.1839,65.1467,65.169,8103.3952
2008-02-12 12:45:00,87.64,87.79,87.64,87.73,12924.402502820802,65.1765,65.288,65.1765,65.2434,12924.4025
2008-02-12 12:50:00,87.73,87.81,87.68,87.68,9129.14145040517,65.2434,65.3029,65.2062,65.2062,9129.1415
2008-02-12 12:55:00,87.7,87.79,87.69,87.77,11796.081649399935,65.2211,65.288,65.2136,65.2731,11796.0816
2008-02-12 13:00:00,87.74,87.78,87.72,87.76,13437.275618012103,65.2508,65.2806,65.2359,65.2657,13437.2756
2008-02-12 13:05:00,87.76,87.89,87.76,87.89,7693.096727869524,65.2657,65.3624,65.2657,65.3624,7693.0967
2008-02-12 13:10:00,87.9,88.05,87.89,88.03,5846.753513180839,65.3698,65.4814,65.3624,65.4665,5846.7535
2008-02-12 13:15:00,88.02,88.02,87.93,87.97,17950.559031695557,65.4591,65.4591,65.3921,65.4219,17950.559
2008-02-12 13:20:00,87.96,87.99,87.94,87.97,12719.25325674428,65.4144,65.4367,65.3996,65.4219,12719.2533
2008-02-12 13:25:00,87.98,88.0,87.94,87.97,8718.842958252128,65.4293,65.4442,65.3996,65.4219,8718.843
2008-02-12 13:30:00,87.97,87.97,87.73,87.8,30464.66304236332,65.4219,65.4219,65.2434,65.2954,30464.663
2008-02-12 13:35:00,87.8,87.82,87.7,87.73,14668.171094471229,65.2954,65.3103,65.2211,65.2434,14668.1711
2008-02-12 13:40:00,87.7,87.77,87.7,87.75,4410.708790645194,65.2211,65.2731,65.2211,65.2583,4410.7088
2008-02-12 13:45:00,87.77,87.92,87.76,87.91,7077.648989639963,65.2731,65.3847,65.2657,65.3772,7077.649
2008-02-12 13:50:00,87.91,87.96,87.85,87.87,9231.71607344343,65.3772,65.4144,65.3326,65.3475,9231.7161
2008-02-12 13:55:00,87.85,87.98,87.85,87.97,6154.47738229562,65.3326,65.4293,65.3326,65.4219,6154.4774
2008-02-12 14:00:00,87.96,87.96,87.84,87.84,14052.723356241666,65.4144,65.4144,65.3252,65.3252,14052.7234
2008-02-12 14:05:00,87.85,87.88,87.81,87.83,16206.790440045132,65.3326,65.3549,65.3029,65.3178,16206.7904
2008-02-12 14:10:00,87.83,87.91,87.73,87.91,15796.491947892093,65.3178,65.3772,65.2434,65.3772,15796.4919
2008-02-12 14:15:00,87.9,88.02,87.89,87.98,13437.275618012103,65.3698,65.4591,65.3624,65.4293,13437.2756
2008-02-12 14:20:00,87.99,88.03,87.71,87.71,45440.55800594933,65.4367,65.4665,65.2285,65.2285,45440.558
2008-02-12 14:25:00,87.73,87.81,87.72,87.75,19181.45450815468,65.2434,65.3029,65.2359,65.2583,19181.4545
2008-02-12 14:30:00,87.78,87.81,87.73,87.81,22771.5663144938,65.2806,65.3029,65.2434,65.3029,22771.5663
2008-02-12 14:35:00,87.81,87.96,87.79,87.96,29438.916811980715,65.3029,65.4144,65.288,65.4144,29438.9168
2008-02-12 14:40:00,87.97,87.97,87.79,87.88,24207.61103702944,65.4219,65.4219,65.288,65.3549,24207.611
2008-02-12 14:45:00,87.9,87.91,87.76,87.9,31900.70776489896,65.3698,65.3772,65.2657,65.3698,31900.7078
2008-02-12 14:50:00,87.87,87.93,87.84,87.87,20104.626115499024,65.3475,65.3921,65.3252,65.3475,20104.6261
2008-02-12 14:55:00,87.89,88.04,87.86,88.03,12514.10401066776,65.3624,65.4739,65.3401,65.4665,12514.104
2008-02-12 15:00:00,88.05,88.07,87.97,88.0,15181.044209662528,65.4814,65.4962,65.4219,65.4442,15181.0442
2008-02-12 15:05:00,87.98,88.03,87.87,87.9,24412.76028310596,65.4293,65.4665,65.3475,65.3698,24412.7603
2008-02-12 15:10:00,87.91,87.91,87.74,87.85,17027.387424351215,65.3772,65.3772,65.2508,65.3326,17027.3874
2008-02-12 15:15:00,87.86,88.01,87.73,87.93,28515.74520463637,65.3401,65.4516,65.2434,65.3921,28515.7452
2008-02-12 15:20:00,87.94,87.96,87.78,87.79,29951.789927172016,65.3996,65.4144,65.2806,65.288,29951.7899
2008-02-12 15:25:00,87.79,87.87,87.71,87.84,17950.559031695557,65.288,65.3475,65.2285,65.3252,17950.559
2008-02-12 15:30:00,87.81,87.87,87.79,87.82,22156.11857626423,65.3029,65.3475,65.288,65.3103,22156.1186
2008-02-12 15:35:00,87.83,87.84,87.69,87.78,33029.028618319826,65.3178,65.3252,65.2136,65.2806,33029.0286
2008-02-12 15:40:00,87.78,87.9,87.77,87.8,21848.39470714945,65.2806,65.3698,65.2731,65.2954,21848.3947
2008-02-12 15:45:00,87.81,88.0,87.68,87.95,20925.22309980511,65.3029,65.4442,65.2062,65.407,20925.2231
2008-02-12 15:50:00,87.96,87.97,87.87,87.89,32311.006257052,65.4144,65.4219,65.3475,65.3624,32311.0063
2008-02-12 15:55:00,87.91,88.2,87.91,88.08,57646.938147502304,65.3772,65.5929,65.3772,65.5037,57646.9381
2008-02-13 09:30:00,88.73,88.73,88.39,88.55,32311.006257052,65.9871,65.9871,65.7342,65.8532,32311.0063
2008-02-13 09:35:00,88.57,88.65,88.34,88.53,15899.06657093035,65.8681,65.9276,65.697,65.8383,15899.0666
2008-02-13 09:40:00,88.55,88.59,88.29,88.43,18976.30526207816,65.8532,65.883,65.6598,65.764,18976.3053
2008-02-13 09:45:00,88.4,88.67,88.36,88.61,13129.551748897322,65.7417,65.9424,65.7119,65.8978,13129.5517
2008-02-13 09:50:00,88.67,88.68,88.57,88.63,15899.06657093035,65.9424,65.9499,65.8681,65.9127,15899.0666
2008-02-13 09:55:00,88.63,88.69,88.62,88.67,15899.06657093035,65.9127,65.9573,65.9053,65.9424,15899.0666
2008-02-13 10:00:00,88.64,88.86,88.64,88.84,21438.09621499641,65.9201,66.0837,65.9201,66.0689,21438.0962
2008-02-13 10:05:00,88.86,89.09,88.79,89.09,16001.641193968611,66.0837,66.2548,66.0317,66.2548,16001.6412
2008-02-13 10:10:00,89.08,89.1,88.98,89.02,14463.021848394706,66.2474,66.2622,66.173,66.2027,14463.0218
2008-02-13 10:15:00,89.02,89.07,88.75,88.8,21540.670838034668,66.2027,66.2399,66.0019,66.0391,21540.6708
2008-02-13 10:20:00,88.84,88.98,88.84,88.86,17745.40978561904,66.0689,66.173,66.0689,66.0837,17745.4098
2008-02-13 10:25:00,88.84,88.84,88.5,88.53,16719.663555236435,66.0689,66.0689,65.816,65.8383,16719.6636
2008-02-13 10:30:00,88.56,88.58,88.41,88.42,15078.46958662427,65.8606,65.8755,65.7491,65.7565,15078.4696
2008-02-13 10:35:00,88.42,88.45,88.34,88.45,12514.10401066776,65.7565,65.7788,65.697,65.7788,12514.104
2008-02-13 10:40:00,88.41,88.52,88.41,88.43,14052.723356241666,65.7491,65.8309,65.7491,65.764,14052.7234
2008-02-13 10:45:00,88.45,88.45,88.16,88.23,21130.372345881628,65.7788,65.7788,65.5632,65.6152,21130.3723
2008-02-13 10:50:00,88.22,88.28,88.08,88.08,14052.723356241666,65.6078,65.6524,65.5037,65.5037,14052.7234
2008-02-13 10:55:00,88.12,88.17,88.09,88.16,12616.67863370602,65.5334,65.5706,65.5111,65.5632,12616.6786
2008-02-13 11:00:00,88.15,88.26,88.1,88.24,9642.014565596472,65.5557,65.6375,65.5185,65.6227,9642.0146
2008-02-13 11:05:00,88.22,88.24,88.1,88.24,9949.738434711251,65.6078,65.6227,65.5185,65.6227,9949.7384
2008-02-13 11:10:00,88.18,88.24,88.14,88.18,5949.328136219099,65.578,65.6227,65.5483,65.578,5949.3281
2008-02-13 11:15:00,88.19,88.28,88.19,88.2,7487.947481793004,65.5855,65.6524,65.5855,65.5929,7487.9475
2008-02-13 11:20:00,88.19,88.19,88.08,88.1,8308.544466099087,65.5855,65.5855,65.5037,65.5185,8308.5445
2008-02-13 11:25:00,88.1,88.12,87.99,88.08,13539.850241050364,65.5185,65.5334,65.4367,65.5037,13539.8502
2008-02-13 11:30:00,88.09,88.1,87.94,88.01,12616.67863370602,65.5111,65.5185,65.3996,65.4516,12616.6786
2008-02-13 11:35:00,87.97,88.03,87.93,88.03,7487.947481793004,65.4219,65.4665,65.3921,65.4665,7487.9475
2008-02-13 11:40:00,88.06,88.06,87.94,87.94,17232.536670427737,65.4888,65.4888,65.3996,65.3996,17232.5367
2008-02-13 11:45:00,87.97,87.98,87.82,87.87,10872.910042055595,65.4219,65.4293,65.3103,65.3475,10872.91
2008-02-13 11:50:00,87.87,87.88,87.6,87.6,21130.372345881628,65.3475,65.3549,65.1467,65.1467,21130.3723
2008-02-13 11:55:00,87.62,87.69,87.56,87.61,16001.641193968611,65.1616,65.2136,65.117,65.1541,16001.6412
2008-02-13 12:00:00,87.62,87.68,87.58,87.63,13642.424864088624,65.1616,65.2062,65.1318,65.169,13642.4249
2008-02-13 12:05:00,87.63,87.66,87.52,87.57,15181.044209662528,65.169,65.1913,65.0872,65.1244,15181.0442
2008-02-13 12:10:00,87.59,87.61,87.52,87.55,18360.8575238486,65.1393,65.1541,65.0872,65.1095,18360.8575
2008-02-13 12:15:00,87.59,87.59,87.46,87.53,14873.320340547749,65.1393,65.1393,65.0426,65.0946,14873.3203
2008-02-13 12:20:00,87.53,87.64,87.51,87.64,12411.5293876295,65.0946,65.1765,65.0798,65.1765,12411.5294
2008-02-13 12:25:00,87.63,87.7,87.6,87.7,10770.335419017334,65.169,65.2211,65.1467,65.2211,10770.3354
2008-02-13 12:30:00,87.7,87.75,87.67,87.75,8205.969843060826,65.2211,65.2583,65.1988,65.2583,8205.9698
2008-02-13 12:35:00,87.77,87.79,87.68,87.73,11385.783157246897,65.2731,65.288,65.2062,65.2434,11385.7832
2008-02-13 12:40:00,87.72,87.91,87.7,87.91,9642.014565596472,65.2359,65.3772,65.2211,65.3772,9642.0146
2008-02-13 12:45:00,87.89,87.98,87.88,87.94,9026.566827366907,65.3624,65.4293,65.3549,65.3996,9026.5668
2008-02-13 12:50:00,87.94,87.98,87.91,87.98,7795.671350907785,65.3996,65.4293,65.3772,65.4293,7795.6714
2008-02-13 12:55:00,87.97,88.02,87.88,88.0,15078.46958662427,65.4219,65.4591,65.3549,65.4442,15078.4696
2008-02-13 13:00:00,88.02,88.11,87.97,88.03,9231.71607344343,65.4591,65.526,65.4219,65.4665,9231.7161
2008-02-13 13:05:00,88.01,88.08,87.99,88.03,7077.648989639963,65.4516,65.5037,65.4367,65.4665,7077.649
2008-02-13 13:10:00,88.01,88.17,88.01,88.12,7282.798235716484,65.4516,65.5706,65.4516,65.5334,7282.7982
2008-02-13 13:15:00,88.13,88.25,88.1,88.25,5744.178890142579,65.5409,65.6301,65.5185,65.6301,5744.1789
2008-02-13 13:20:00,88.23,88.33,88.19,88.3,13642.424864088624,65.6152,65.6896,65.5855,65.6673,13642.4249
2008-02-13 13:25:00,88.34,88.36,88.27,88.29,8308.544466099087,65.697,65.7119,65.645,65.6598,8308.5445
2008-02-13 13:30:00,88.28,88.29,88.22,88.28,8103.395220022566,65.6524,65.6598,65.6078,65.6524,8103.3952
2008-02-13 13:35:00,88.25,88.29,88.19,88.23,5231.305774951277,65.6301,65.6598,65.5855,65.6152,5231.3058
2008-02-13 13:40:00,88.19,88.23,88.16,88.2,5641.604267104318,65.5855,65.6152,65.5632,65.5929,5641.6043
2008-02-13 13:45:00,88.2,88.31,88.2,88.28,10052.313057749512,65.5929,65.6747,65.5929,65.6524,10052.3131
2008-02-13 13:50:00,88.27,88.35,88.24,88.27,20925.22309980511,65.645,65.7045,65.6227,65.645,20925.2231
2008-02-13 13:55:00,88.28,88.35,88.22,88.33,10257.462303826032,65.6524,65.7045,65.6078,65.6896,10257.4623
2008-02-13 14:00:00,88.35,88.35,88.17,88.17,7898.245973946045,65.7045,65.7045,65.5706,65.5706,7898.246
2008-02-13 14:05:00,88.15,88.24,88.14,88.23,15591.34270181557,65.5557,65.6227,65.5483,65.6152,15591.3427
2008-02-13 14:10:00,88.23,88.25,88.18,88.2,16104.215817006872,65.6152,65.6301,65.578,65.5929,16104.2158
2008-02-13 14:15:00,88.21,88.32,88.19,88.26,11385.783157246897,65.6004,65.6822,65.5855,65.6375,11385.7832
2008-02-13 14:20:00,88.26,88.26,88.2,88.26,9847.163811672992,65.6375,65.6375,65.5929,65.6375,9847.1638
2008-02-13 14:25:00,88.28,88.33,88.19,88.29,16104.215817006872,65.6524,65.6896,65.5855,65.6598,16104.2158
2008-02-13 14:30:00,88.3,88.34,88.08,88.13,36003.69268642938,65.6673,65.697,65.5037,65.5409,36003.6927
2008-02-13 14:35:00,88.12,88.19,88.08,88.15,39696.37911580675,65.5334,65.5855,65.5037,65.5557,39696.3791
2008-02-13 14:40:00,88.18,88.3,88.15,88.27,15899.06657093035,65.578,65.6673,65.5557,65.645,15899.0666
2008-02-13 14:45:00,88.3,88.43,88.3,88.41,13232.126371935585,65.6673,65.764,65.6673,65.7491,13232.1264
2008-02-13 14:50:00,88.41,88.44,88.36,88.4,15488.76807877731,65.7491,65.7714,65.7119,65.7417,15488.7681
2008-02-13 14:55:00,88.4,88.55,88.37,88.47,24412.76028310596,65.7417,65.8532,65.7193,65.7937,24412.7603
2008-02-13 15:00:00,88.5,88.6,88.49,88.52,22053.54395322597,65.816,65.8904,65.8086,65.8309,22053.544
2008-02-13 15:05:00,88.49,88.66,88.43,88.62,29746.64068109549,65.8086,65.935,65.764,65.9053,29746.6407
2008-02-13 15:10:00,88.62,88.64,88.52,88.52,17540.260539542516,65.9053,65.9201,65.8309,65.8309,17540.2605
2008-02-13 15:15:00,88.54,88.62,88.52,88.58,14770.745717509488,65.8458,65.9053,65.8309,65.8755,14770.7457
2008-02-13 15:20:00,88.59,88.68,88.58,88.65,27182.275105138982,65.883,65.9499,65.8755,65.9276,27182.2751
2008-02-13 15:25:00,88.63,88.68,88.6,88.63,23694.737921838136,65.9127,65.9499,65.8904,65.9127,23694.7379
2008-02-13 15:30:00,88.62,88.7,88.58,88.67,21643.24546107293,65.9053,65.9648,65.8755,65.9424,21643.2455
2008-02-13 15:35:00,88.68,88.72,88.65,88.72,45440.55800594933,65.9499,65.9796,65.9276,65.9796,45440.558
2008-02-13 15:40:00,88.72,88.72,88.62,88.66,27182.275105138982,65.9796,65.9796,65.9053,65.935,27182.2751
2008-02-13 15:45:00,88.68,88.72,88.6,88.67,33644.476356549385,65.9499,65.9796,65.8904,65.9424,33644.4764
2008-02-13 15:50:00,88.67,88.7,88.52,88.52,25643.65575956508,65.9424,65.9648,65.8309,65.8309,25643.6558
2008-02-13 15:55:00,88.52,88.7,88.49,88.59,54364.55021027797,65.8309,65.9648,65.8086,65.883,54364.5502
2008-02-14 09:30:00,88.97,89.2,88.78,89.19,34567.64796389373,66.1656,66.3366,66.0243,66.3292,34567.648
2008-02-14 09:35:00,89.19,89.19,88.68,88.91,30977.53615755462,66.3292,66.3292,65.9499,66.1209,30977.5362
2008-02-14 09:40:00,88.91,89.09,88.88,89.0,19796.902246384245,66.1209,66.2548,66.0986,66.1879,19796.9022
2008-02-14 09:45:00,89.01,89.01,88.79,88.79,24002.46179095292,66.1953,66.1953,66.0317,66.0317,24002.4618
2008-02-14 09:50:00,88.77,88.82,88.72,88.74,29233.767565904192,66.0168,66.054,65.9796,65.9945,29233.7676
2008-02-14 09:55:00,88.74,88.9,88.69,88.82,26771.976612985945,65.9945,66.1135,65.9573,66.054,26771.9766
2008-02-14 10:00:00,88.82,88.93,88.56,88.64,81033.95220022566,66.054,66.1358,65.8606,65.9201,81033.9522
2008-02-14 10:05:00,88.64,88.64,88.39,88.43,19694.327623345984,65.9201,65.9201,65.7342,65.764,19694.3276
2008-02-14 10:10:00,88.42,88.71,88.42,88.7,31695.558518822443,65.7565,65.9722,65.7565,65.9648,31695.5585
2008-02-14 10:15:00,88.68,88.87,88.68,88.83,18771.15601600164,65.9499,66.0912,65.9499,66.0614,18771.156
2008-02-14 10:20:00,88.84,88.85,88.79,88.83,13539.850241050364,66.0689,66.0763,66.0317,66.0614,13539.8502
2008-02-14 10:25:00,88.81,88.91,88.81,88.91,11283.208534208636,66.0466,66.1209,66.0466,66.1209,11283.2085
2008-02-14 10:30:00,88.91,89.05,88.82,88.84,20104.626115499024,66.1209,66.225,66.054,66.0689,20104.6261
2008-02-14 10:35:00,88.86,88.87,88.78,88.79,10257.462303826032,66.0837,66.0912,66.0243,66.0317,10257.4623
2008-02-14 10:40:00,88.8,88.85,88.79,88.82,11693.507026361678,66.0391,66.0763,66.0317,66.054,11693.507
2008-02-14 10:45:00,88.82,88.95,88.81,88.95,8000.820596984306,66.054,66.1507,66.0466,66.1507,8000.8206
2008-02-14 10:50:00,88.94,88.98,88.86,88.93,15591.34270181557,66.1432,66.173,66.0837,66.1358,15591.3427
2008-02-14 10:55:00,88.95,89.07,88.93,89.03,12924.402502820802,66.1507,66.2399,66.1358,66.2102,12924.4025
2008-02-14 11:00:00,89.04,89.07,89.0,89.02,10770.335419017334,66.2176,66.2399,66.1879,66.2027,10770.3354
2008-02-14 11:05:00,89.06,89.06,88.84,88.84,16411.939686121652,66.2325,66.2325,66.0689,66.0689,16411.9397
2008-02-14 11:10:00,88.84,88.84,88.75,88.81,14360.447225356444,66.0689,66.0689,66.0019,66.0466,14360.4472
2008-02-14 11:15:00,88.81,88.81,88.69,88.71,17335.111293465994,66.0466,66.0466,65.9573,65.9722,17335.1113
2008-02-14 11:20:00,88.71,88.85,88.7,88.83,34054.77484870243,65.9722,66.0763,65.9648,66.0614,34054.7748
2008-02-14 11:25:00,88.84,88.87,88.67,88.7,14052.723356241666,66.0689,66.0912,65.9424,65.9648,14052.7234
2008-02-14 11:30:00,88.7,88.72,88.63,88.7,15283.61883270079,65.9648,65.9796,65.9127,65.9648,15283.6188
2008-02-14 11:35:00,88.72,88.8,88.7,88.73,10770.335419017334,65.9796,66.0391,65.9648,65.9871,10770.3354
2008-02-14 11:40:00,88.73,88.78,88.7,88.72,14463.021848394706,65.9871,66.0243,65.9648,65.9796,14463.0218
2008-02-14 11:45:00,88.72,88.81,88.72,88.77,10360.036926864292,65.9796,66.0466,65.9796,66.0168,10360.0369
2008-02-14 11:50:00,88.8,88.8,88.72,88.72,9642.014565596472,66.0391,66.0391,65.9796,65.9796,9642.0146
2008-02-14 11:55:00,88.72,88.78,88.72,88.75,10975.484665093856,65.9796,66.0243,65.9796,66.0019,10975.4847
2008-02-14 12:00:00,88.75,88.81,88.75,88.76,16309.365063083393,66.0019,66.0466,66.0019,66.0094,16309.3651
2008-02-14 12:05:00,88.76,88.79,88.7,88.79,9744.58918863473,66.0094,66.0317,65.9648,66.0317,9744.5892
2008-02-14 12:10:00,88.8,88.87,88.78,88.85,7795.671350907785,66.0391,66.0912,66.0243,66.0763,7795.6714
2008-02-14 12:15:00,88.86,88.93,88.86,88.93,11693.507026361678,66.0837,66.1358,66.0837,66.1358,11693.507
2008-02-14 12:20:00,88.95,89.01,88.85,88.99,15591.34270181557,66.1507,66.1953,66.0763,66.1804,15591.3427
2008-02-14 12:25:00,88.99,89.01,88.86,88.91,9026.566827366907,66.1804,66.1953,66.0837,66.1209,9026.5668
2008-02-14 12:30:00,88.92,88.92,88.79,88.81,8923.992204328648,66.1284,66.1284,66.0317,66.0466,8923.9922
2008-02-14 12:35:00,88.82,88.82,88.76,88.77,4410.708790645194,66.054,66.054,66.0094,66.0168,4410.7088
2008-02-14 12:40:00,88.77,88.79,88.76,88.76,4513.283413683455,66.0168,66.0317,66.0094,66.0094,4513.2834
2008-02-14 12:45:00,88.79,88.79,88.75,88.77,9847.163811672992,66.0317,66.0317,66.0019,66.0168,9847.1638
2008-02-14 12:50:00,88.76,88.86,88.75,88.84,10975.484665093856,66.0094,66.0837,66.0019,66.0689,10975.4847
2008-02-14 12:55:00,88.86,88.91,88.79,88.81,17232.536670427737,66.0837,66.1209,66.0317,66.0466,17232.5367
2008-02-14 13:00:00,88.75,88.86,88.75,88.86,16206.790440045132,66.0019,66.0837,66.0019,66.0837,16206.7904
2008-02-14 13:05:00,88.84,88.85,88.68,88.73,17847.984408657296,66.0689,66.0763,65.9499,65.9871,17847.9844
2008-02-14 13:10:00,88.73,88.74,88.7,88.72,11796.081649399935,65.9871,65.9945,65.9648,65.9796,11796.0816
2008-02-14 13:15:00,88.72,88.83,88.7,88.82,13642.424864088624,65.9796,66.0614,65.9648,66.054,13642.4249
2008-02-14 13:20:00,88.8,88.81,88.76,88.76,7282.798235716484,66.0391,66.0466,66.0094,66.0094,7282.7982
2008-02-14 13:25:00,88.76,88.8,88.72,88.74,7795.671350907785,66.0094,66.0391,65.9796,65.9945,7795.6714
2008-02-14 13:30:00,88.74,88.79,88.72,88.75,11283.208534208636,65.9945,66.0317,65.9796,66.0019,11283.2085
2008-02-14 13:35:00,88.75,88.88,88.75,88.87,17027.387424351215,66.0019,66.0986,66.0019,66.0912,17027.3874
2008-02-14 13:40:00,88.84,88.88,88.74,88.78,12103.80551851472,66.0689,66.0986,65.9945,66.0243,12103.8055
2008-02-14 13:45:00,88.78,88.83,88.73,88.75,12206.38014155298,66.0243,66.0614,65.9871,66.0019,12206.3801
2008-02-14 13:50:00,88.75,88.76,88.68,88.75,10360.036926864292,66.0019,66.0094,65.9499,66.0019,10360.0369
2008-02-14 13:55:00,88.75,88.76,88.71,88.71,16617.088932198174,66.0019,66.0094,65.9722,65.9722,16617.0889
2008-02-14 14:00:00,88.71,88.73,88.66,88.68,19284.029131192943,65.9722,65.9871,65.935,65.9499,19284.0291
2008-02-14 14:05:00,88.69,88.77,88.68,88.74,15591.34270181557,65.9573,66.0168,65.9499,65.9945,15591.3427
2008-02-14 14:10:00,88.74,88.76,88.7,88.7,18155.70827777208,65.9945,66.0094,65.9648,65.9648,18155.7083
2008-02-14 14:15:00,88.73,88.78,88.71,88.77,13744.999487126885,65.9871,66.0243,65.9722,66.0168,13744.9995
2008-02-14 14:20:00,88.79,88.86,88.74,88.76,15386.193455739049,66.0317,66.0837,65.9945,66.0094,15386.1935
2008-02-14 14:25:00,88.76,88.82,88.75,88.82,15796.491947892093,66.0094,66.054,66.0019,66.054,15796.4919
2008-02-14 14:30:00,88.81,88.81,88.7,88.72,17129.962047389476,66.0466,66.0466,65.9648,65.9796,17129.962
2008-02-14 14:35:00,88.73,88.76,88.7,88.73,20720.073853728587,65.9871,66.0094,65.9648,65.9871,20720.0739
2008-02-14 14:40:00,88.73,88.85,88.72,88.84,14463.021848394706,65.9871,66.0763,65.9796,66.0689,14463.0218
2008-02-14 14:45:00,88.85,88.88,88.6,88.62,33541.90173351113,66.0763,66.0986,65.8904,65.9053,33541.9017
2008-02-14 14:50:00,88.62,88.77,88.62,88.68,32721.304749205046,65.9053,66.0168,65.9053,65.9499,32721.3047
2008-02-14 14:55:00,88.66,88.75,88.64,88.75,16719.663555236435,65.935,66.0019,65.9201,66.0019,16719.6636
2008-02-14 15:00:00,88.76,88.76,88.68,88.7,16924.812801312954,66.0094,66.0094,65.9499,65.9648,16924.8128
2008-02-14 15:05:00,88.7,88.74,88.68,88.72,19078.87988511642,65.9648,65.9945,65.9499,65.9796,19078.8799
2008-02-14 15:10:00,88.7,88.9,88.7,88.89,15899.06657093035,65.9648,66.1135,65.9648,66.1061,15899.0666
2008-02-14 15:15:00,88.88,88.98,88.85,88.95,22156.11857626423,66.0986,66.173,66.0763,66.1507,22156.1186
2008-02-14 15:20:00,88.99,88.99,88.81,88.81,19489.17837726946,66.1804,66.1804,66.0466,66.0466,19489.1784
2008-02-14 15:25:00,88.79,88.94,88.79,88.93,22566.41706841727,66.0317,66.1432,66.0317,66.1358,22566.4171
2008-02-14 15:30:00,88.9,88.98,88.88,88.95,21232.94696891989,66.1135,66.173,66.0986,66.1507,21232.947
2008-02-14 15:35:00,88.93,88.93,88.8,88.84,18360.8575238486,66.1358,66.1358,66.0391,66.0689,18360.8575
2008-02-14 15:40:00,88.86,88.88,88.74,88.83,18668.58139296338,66.0837,66.0986,65.9945,66.0614,18668.5814
2008-02-14 15:45:00,88.81,88.83,88.72,88.81,30156.93917324854,66.0466,66.0614,65.9796,66.0466,30156.9392
2008-02-14 15:50:00,88.81,88.82,88.69,88.72,37337.16278592676,66.0466,66.054,65.9573,65.9796,37337.1628
2008-02-14 15:55:00,88.72,88.76,88.64,88.69,79085.03436249871,65.9796,66.0094,65.9201,65.9573,79085.0344
2008-02-15 09:30:00,88.55,88.9,88.36,88.83,161760.18053133655,65.8532,66.1135,65.7119,66.0614,161760.1805
2008-02-15 09:35:00,88.9,88.9,88.32,88.54,22874.14093753205,66.1135,66.1135,65.6822,65.8458,22874.1409
2008-02-15 09:40:00,88.54,88.63,88.13,88.4,23181.86480664684,65.8458,65.9127,65.5409,65.7417,23181.8648
2008-02-15 09:45:00,88.4,88.49,88.28,88.28,23181.86480664684,65.7417,65.8086,65.6524,65.6524,23181.8648
2008-02-15 09:50:00,88.31,88.32,88.09,88.14,24515.33490614422,65.6747,65.6822,65.5111,65.5483,24515.3349
2008-02-15 09:55:00,88.08,88.24,88.05,88.24,15796.491947892093,65.5037,65.6227,65.4814,65.6227,15796.4919
2008-02-15 10:00:00,88.24,88.33,88.1,88.12,22361.26782234076,65.6227,65.6896,65.5185,65.5334,22361.2678
2008-02-15 10:05:00,88.1,88.12,87.94,87.97,16104.215817006872,65.5185,65.5334,65.3996,65.4219,16104.2158
2008-02-15 10:10:00,87.99,88.24,87.97,88.15,21335.52159195815,65.4367,65.6227,65.4219,65.5557,21335.5216
2008-02-15 10:15:00,88.17,88.37,88.13,88.36,22566.41706841727,65.5706,65.7193,65.5409,65.7119,22566.4171
2008-02-15 10:20:00,88.39,88.46,88.28,88.45,65442.60949841009,65.7342,65.7863,65.6524,65.7788,65442.6095
2008-02-15 10:25:00,88.45,88.51,88.4,88.46,11898.656272438198,65.7788,65.8235,65.7417,65.7863,11898.6563
2008-02-15 10:30:00,88.46,88.55,88.33,88.33,19386.6037542312,65.7863,65.8532,65.6896,65.6896,19386.6038
2008-02-15 10:35:00,88.37,88.37,88.06,88.06,11590.932403323415,65.7193,65.7193,65.4888,65.4888,11590.9324
2008-02-15 10:40:00,88.06,88.13,87.97,88.08,20104.626115499024,65.4888,65.5409,65.4219,65.5037,20104.6261
2008-02-15 10:45:00,88.16,88.23,88.11,88.12,36208.84193250589,65.5632,65.6152,65.526,65.5334,36208.8419
2008-02-15 10:50:00,88.12,88.17,88.06,88.09,18053.13365473381,65.5334,65.5706,65.4888,65.5111,18053.1337
2008-02-15 10:55:00,88.12,88.19,88.07,88.14,13437.275618012103,65.5334,65.5855,65.4962,65.5483,13437.2756
2008-02-15 11:00:00,88.15,88.19,88.11,88.18,9129.14145040517,65.5557,65.5855,65.526,65.578,9129.1415
2008-02-15 11:05:00,88.18,88.23,88.12,88.23,14360.447225356444,65.578,65.6152,65.5334,65.6152,14360.4472
2008-02-15 11:10:00,88.24,88.31,88.21,88.27,9436.86531951995,65.6227,65.6747,65.6004,65.645,9436.8653
2008-02-15 11:15:00,88.27,88.27,88.09,88.15,11078.059288132115,65.645,65.645,65.5111,65.5557,11078.0593
2008-02-15 11:20:00,88.18,88.2,88.13,88.19,6051.902759257359,65.578,65.5929,65.5409,65.5855,6051.9028
2008-02-15 11:25:00,88.19,88.2,88.13,88.13,11796.081649399935,65.5855,65.5929,65.5409,65.5409,11796.0816
2008-02-15 11:30:00,88.14,88.18,88.11,88.11,28310.59595855985,65.5483,65.578,65.526,65.526,28310.596
2008-02-15 11:35:00,88.13,88.14,88.09,88.11,9129.14145040517,65.5409,65.5483,65.5111,65.526,9129.1415
2008-02-15 11:40:00,88.14,88.15,88.11,88.12,12514.10401066776,65.5483,65.5557,65.526,65.5334,12514.104
2008-02-15 11:45:00,88.14,88.16,88.11,88.13,9436.86531951995,65.5483,65.5632,65.526,65.5409,9436.8653
2008-02-15 11:50:00,88.15,88.16,88.11,88.11,23079.290183608573,65.5557,65.5632,65.526,65.526,23079.2902
2008-02-15 11:55:00,88.15,88.17,88.11,88.12,9231.71607344343,65.5557,65.5706,65.526,65.5334,9231.7161
2008-02-15 12:00:00,88.15,88.23,88.12,88.15,66878.65422094574,65.5557,65.6152,65.5334,65.5557,66878.6542
2008-02-15 12:05:00,88.15,88.17,88.1,88.17,16514.514309159913,65.5557,65.5706,65.5185,65.5706,16514.5143
2008-02-15 12:10:00,88.16,88.17,88.11,88.12,9744.58918863473,65.5632,65.5706,65.526,65.5334,9744.5892
2008-02-15 12:15:00,88.15,88.16,88.03,88.08,20720.073853728587,65.5557,65.5632,65.4665,65.5037,20720.0739
2008-02-15 12:20:00,88.12,88.13,88.02,88.07,12719.25325674428,65.5334,65.5409,65.4591,65.4962,12719.2533
2008-02-15 12:25:00,88.1,88.15,88.07,88.1,16924.812801312954,65.5185,65.5557,65.4962,65.5185,16924.8128
2008-02-15 12:30:00,88.12,88.17,88.1,88.12,18258.28290081034,65.5334,65.5706,65.5185,65.5334,18258.2829
2008-02-15 12:35:00,88.13,88.15,88.0,88.01,25335.9318904503,65.5409,65.5557,65.4442,65.4516,25335.9319
2008-02-15 12:40:00,88.03,88.03,87.86,87.9,29951.789927172016,65.4665,65.4665,65.3401,65.3698,29951.7899
2008-02-15 12:45:00,87.91,87.98,87.9,87.95,15591.34270181557,65.3772,65.4293,65.3698,65.407,15591.3427
2008-02-15 12:50:00,87.97,87.98,87.84,87.87,22771.5663144938,65.4219,65.4293,65.3252,65.3475,22771.5663
2008-02-15 12:55:00,87.89,87.92,87.84,87.89,22156.11857626423,65.3624,65.3847,65.3252,65.3624,22156.1186
2008-02-15 13:00:00,87.89,87.93,87.82,87.82,22976.71556057032,65.3624,65.3921,65.3103,65.3103,22976.7156
2008-02-15 13:05:00,87.85,87.85,87.7,87.74,21950.969330187712,65.3326,65.3326,65.2211,65.2508,21950.9693
2008-02-15 13:10:00,87.77,87.8,87.73,87.8,36824.28967073546,65.2731,65.2954,65.2434,65.2954,36824.2897
2008-02-15 13:15:00,87.82,87.82,87.66,87.67,30464.66304236332,65.3103,65.3103,65.1913,65.1988,30464.663
2008-02-15 13:20:00,87.67,87.74,87.67,87.72,19591.753000307723,65.1988,65.2508,65.1988,65.2359,19591.753
2008-02-15 13:25:00,87.73,87.73,87.66,87.73,11693.507026361678,65.2434,65.2434,65.1913,65.2434,11693.507
2008-02-15 13:30:00,87.73,87.74,87.66,87.67,17232.536670427737,65.2434,65.2508,65.1913,65.1988,17232.5367
2008-02-15 13:35:00,87.68,87.7,87.62,87.64,11078.059288132115,65.2062,65.2211,65.1616,65.1765,11078.0593
2008-02-15 13:40:00,87.65,87.72,87.62,87.67,30874.96153451636,65.1839,65.2359,65.1616,65.1988,30874.9615
2008-02-15 13:45:00,87.67,87.67,87.59,87.59,12616.67863370602,65.1988,65.1988,65.1393,65.1393,12616.6786
2008-02-15 13:50:00,87.61,87.71,87.61,87.69,12924.402502820802,65.1541,65.2285,65.1541,65.2136,12924.4025
2008-02-15 13:55:00,87.69,87.78,87.69,87.74,15181.044209662528,65.2136,65.2806,65.2136,65.2508,15181.0442
2008-02-15 14:00:00,87.77,87.78,87.7,87.78,5026.156528874756,65.2731,65.2806,65.2211,65.2806,5026.1565
2008-02-15 14:05:00,87.82,87.9,87.81,87.9,9129.14145040517,65.3103,65.3698,65.3029,65.3698,9129.1415
2008-02-15 14:10:00,87.89,87.97,87.89,87.94,15283.61883270079,65.3624,65.4219,65.3624,65.3996,15283.6188
2008-02-15 14:15:00,87.96,87.97,87.89,87.9,16514.514309159913,65.4144,65.4219,65.3624,65.3698,16514.5143
2008-02-15 14:20:00,87.9,87.92,87.87,87.89,18360.8575238486,65.3698,65.3847,65.3475,65.3624,18360.8575
2008-02-15 14:25:00,87.88,87.9,87.86,87.89,7693.096727869524,65.3549,65.3698,65.3401,65.3624,7693.0967
2008-02-15 14:30:00,87.9,87.9,87.83,87.84,13232.126371935585,65.3698,65.3698,65.3178,65.3252,13232.1264
2008-02-15 14:35:00,87.86,87.86,87.67,87.7,16924.812801312954,65.3401,65.3401,65.1988,65.2211,16924.8128
2008-02-15 14:40:00,87.74,87.74,87.64,87.68,18360.8575238486,65.2508,65.2508,65.1765,65.2062,18360.8575
2008-02-15 14:45:00,87.68,87.73,87.63,87.69,20207.200738537285,65.2062,65.2434,65.169,65.2136,20207.2007
2008-02-15 14:50:00,87.7,87.73,87.67,87.71,15386.193455739049,65.2211,65.2434,65.1988,65.2285,15386.1935
2008-02-15 14:55:00,87.72,87.81,87.69,87.79,10872.910042055595,65.2359,65.3029,65.2136,65.288,10872.91
2008-02-15 15:00:00,87.79,87.86,87.77,87.78,12514.10401066776,65.288,65.3401,65.2731,65.2806,12514.104
2008-02-15 15:05:00,87.79,87.81,87.73,87.75,36413.991178582415,65.288,65.3029,65.2434,65.2583,36413.9912
2008-02-15 15:10:00,87.76,87.89,87.7,87.89,14463.021848394706,65.2657,65.3624,65.2211,65.3624,14463.0218
2008-02-15 15:15:00,87.89,87.93,87.86,87.88,18668.58139296338,65.3624,65.3921,65.3401,65.3549,18668.5814
2008-02-15 15:20:00,87.89,87.91,87.78,87.89,14360.447225356444,65.3624,65.3772,65.2806,65.3624,14360.4472
2008-02-15 15:25:00,87.89,87.9,87.84,87.89,18873.7306390399,65.3624,65.3698,65.3252,65.3624,18873.7306
2008-02-15 15:30:00,87.9,87.93,87.81,87.93,15283.61883270079,65.3698,65.3921,65.3029,65.3921,15283.6188
2008-02-15 15:35:00,87.93,88.04,87.92,88.02,14052.723356241666,65.3921,65.4739,65.3847,65.4591,14052.7234
2008-02-15 15:40:00,88.02,88.04,87.88,87.92,24002.46179095292,65.4591,65.4739,65.3549,65.3847,24002.4618
2008-02-15 15:45:00,87.94,88.03,87.92,88.0,27695.148220330288,65.3996,65.4665,65.3847,65.4442,27695.1482
2008-02-15 15:50:00,87.99,88.02,87.96,87.98,37747.4612780798,65.4367,65.4591,65.4144,65.4293,37747.4613
2008-02-15 15:55:00,87.98,88.03,87.97,88.0,82162.27305364652,65.4293,65.4665,65.4219,65.4442,82162.2731
2008-02-19 09:30:00,88.92,88.92,87.2,87.56,72520.25848805005,66.1284,66.1284,64.8492,65.117,72520.2585
2008-02-19 09:35:00,87.59,87.94,87.55,87.85,33747.05097958765,65.1393,65.3996,65.1095,65.3326,33747.051
2008-02-19 09:40:00,87.84,88.17,87.83,88.11,16411.939686121652,65.3252,65.5706,65.3178,65.526,16411.9397
2008-02-19 09:45:00,88.13,88.23,87.81,87.82,22361.26782234076,65.5409,65.6152,65.3029,65.3103,22361.2678
2008-02-19 09:50:00,87.83,87.98,87.8,87.94,19796.902246384245,65.3178,65.4293,65.2954,65.3996,19796.9022
2008-02-19 09:55:00,87.92,87.97,87.83,87.83,21232.94696891989,65.3847,65.4219,65.3178,65.3178,21232.947
2008-02-19 10:00:00,87.88,88.08,87.85,88.08,10154.887680787771,65.3549,65.5037,65.3326,65.5037,10154.8877
2008-02-19 10:05:00,88.08,88.49,88.06,88.49,20822.648476766848,65.5037,65.8086,65.4888,65.8086,20822.6485
2008-02-19 10:10:00,88.51,88.61,88.41,88.55,16514.514309159913,65.8235,65.8978,65.7491,65.8532,16514.5143
2008-02-19 10:15:00,88.54,88.55,88.4,88.49,18668.58139296338,65.8458,65.8532,65.7417,65.8086,18668.5814
2008-02-19 10:20:00,88.5,88.57,88.41,88.43,14668.171094471229,65.816,65.8681,65.7491,65.764,14668.1711
2008-02-19 10:25:00,88.43,88.47,88.28,88.32,10360.036926864292,65.764,65.7937,65.6524,65.6822,10360.0369
2008-02-19 10:30:00,88.33,88.37,88.25,88.25,10154.887680787771,65.6896,65.7193,65.6301,65.6301,10154.8877
2008-02-19 10:35:00,88.25,88.36,88.22,88.24,9231.71607344343,65.6301,65.7119,65.6078,65.6227,9231.7161
2008-02-19 10:40:00,88.24,88.24,88.03,88.05,17847.984408657296,65.6227,65.6227,65.4665,65.4814,17847.9844
2008-02-19 10:45:00,88.02,88.03,87.96,88.03,13950.148733203405,65.4591,65.4665,65.4144,65.4665,13950.1487
2008-02-19 10:50:00,88.03,88.03,87.94,87.99,18463.43214688686,65.4665,65.4665,65.3996,65.4367,18463.4321
2008-02-19 10:55:00,88.03,88.03,87.93,87.94,13847.574110165144,65.4665,65.4665,65.3921,65.3996,13847.5741
2008-02-19 11:00:00,87.94,88.03,87.94,88.02,10257.462303826032,65.3996,65.4665,65.3996,65.4591,10257.4623
2008-02-19 11:05:00,88.02,88.03,88.0,88.03,17027.387424351215,65.4591,65.4665,65.4442,65.4665,17027.3874
2008-02-19 11:10:00,88.02,88.04,87.97,87.99,8205.969843060826,65.4591,65.4739,65.4219,65.4367,8205.9698
2008-02-19 11:15:00,88.01,88.04,87.99,88.03,10872.910042055595,65.4516,65.4739,65.4367,65.4665,10872.91
2008-02-19 11:20:00,88.02,88.05,87.95,87.98,11590.932403323415,65.4591,65.4814,65.407,65.4293,11590.9324
2008-02-19 11:25:00,87.98,88.03,87.96,87.96,15591.34270181557,65.4293,65.4665,65.4144,65.4144,15591.3427
2008-02-19 11:30:00,87.99,88.03,87.94,87.97,15693.91732485383,65.4367,65.4665,65.3996,65.4219,15693.9173
2008-02-19 11:35:00,88.0,88.03,87.96,88.03,10872.910042055595,65.4442,65.4665,65.4144,65.4665,10872.91
2008-02-19 11:40:00,88.03,88.03,87.96,87.98,9231.71607344343,65.4665,65.4665,65.4144,65.4293,9231.7161
2008-02-19 11:45:00,87.98,88.03,87.97,87.97,9231.71607344343,65.4293,65.4665,65.4219,65.4219,9231.7161
2008-02-19 11:50:00,88.0,88.03,87.79,87.82,29336.342188942454,65.4442,65.4665,65.288,65.3103,29336.3422
2008-02-19 11:55:00,87.81,87.96,87.8,87.96,12206.38014155298,65.3029,65.4144,65.2954,65.4144,12206.3801
2008-02-19 12:00:00,87.96,88.03,87.96,88.02,10565.186172940814,65.4144,65.4665,65.4144,65.4591,10565.1862
2008-02-19 12:05:00,88.03,88.04,87.97,88.02,9334.29069648169,65.4665,65.4739,65.4219,65.4591,9334.2907
2008-02-19 12:10:00,88.01,88.03,87.99,88.01,8103.395220022566,65.4516,65.4665,65.4367,65.4516,8103.3952
2008-02-19 12:15:00,88.01,88.03,87.98,88.03,5949.328136219099,65.4516,65.4665,65.4293,65.4665,5949.3281
2008-02-19 12:20:00,88.03,88.03,87.9,87.94,9026.566827366907,65.4665,65.4665,65.3698,65.3996,9026.5668
2008-02-19 12:25:00,87.93,88.0,87.91,87.99,8000.820596984306,65.3921,65.4442,65.3772,65.4367,8000.8206
2008-02-19 12:30:00,87.99,88.02,87.94,88.02,10257.462303826032,65.4367,65.4591,65.3996,65.4591,10257.4623
2008-02-19 12:35:00,88.02,88.03,87.94,87.94,12103.80551851472,65.4591,65.4665,65.3996,65.3996,12103.8055
2008-02-19 12:40:00,87.94,87.95,87.9,87.93,3077.2386911478097,65.3996,65.407,65.3698,65.3921,3077.2387
2008-02-19 12:45:00,87.96,87.96,87.89,87.94,6462.201251410401,65.4144,65.4144,65.3624,65.3996,6462.2013
2008-02-19 12:50:00,87.94,88.01,87.94,88.01,7282.798235716484,65.3996,65.4516,65.3996,65.4516,7282.7982
2008-02-19 12:55:00,88.0,88.03,87.87,87.92,14873.320340547749,65.4442,65.4665,65.3475,65.3847,14873.3203
2008-02-19 13:00:00,87.92,88.03,87.92,87.99,11590.932403323415,65.3847,65.4665,65.3847,65.4367,11590.9324
2008-02-19 13:05:00,87.97,88.02,87.97,88.0,4615.858036721715,65.4219,65.4591,65.4219,65.4442,4615.858
2008-02-19 13:10:00,88.02,88.03,87.93,87.97,8616.268335213868,65.4591,65.4665,65.3921,65.4219,8616.2683
2008-02-19 13:15:00,87.99,88.03,87.97,88.0,13744.999487126885,65.4367,65.4665,65.4219,65.4442,13744.9995
2008-02-19 13:20:00,87.98,88.09,87.98,88.01,18053.13365473381,65.4293,65.5111,65.4293,65.4516,18053.1337
2008-02-19 13:25:00,88.05,88.07,87.93,87.98,10257.462303826032,65.4814,65.4962,65.3921,65.4293,10257.4623
2008-02-19 13:30:00,87.98,88.06,87.97,88.02,11078.059288132115,65.4293,65.4888,65.4219,65.4591,11078.0593
2008-02-19 13:35:00,88.02,88.04,87.98,88.0,7693.096727869524,65.4591,65.4739,65.4293,65.4442,7693.0967
2008-02-19 13:40:00,88.0,88.02,87.95,87.98,8411.119089137346,65.4442,65.4591,65.407,65.4293,8411.1191
2008-02-19 13:45:00,88.0,88.06,87.94,87.97,9129.14145040517,65.4442,65.4888,65.3996,65.4219,9129.1415
2008-02-19 13:50:00,87.99,88.01,87.92,87.93,10975.484665093856,65.4367,65.4516,65.3847,65.3921,10975.4847
2008-02-19 13:55:00,87.97,88.02,87.94,87.96,6872.499743563442,65.4219,65.4591,65.3996,65.4144,6872.4997
2008-02-19 14:00:00,87.97,88.0,87.95,87.99,13026.977125859064,65.4219,65.4442,65.407,65.4367,13026.9771
2008-02-19 14:05:00,87.98,88.03,87.98,88.0,11385.783157246897,65.4293,65.4665,65.4293,65.4442,11385.7832
2008-02-19 14:10:00,88.01,88.03,87.97,88.0,8103.395220022566,65.4516,65.4665,65.4219,65.4442,8103.3952
2008-02-19 14:15:00,88.0,88.08,88.0,88.07,16514.514309159913,65.4442,65.5037,65.4442,65.4962,16514.5143
2008-02-19 14:20:00,88.08,88.08,87.98,88.08,11180.633911170376,65.5037,65.5037,65.4293,65.5037,11180.6339
2008-02-19 14:25:00,88.08,88.11,87.89,87.92,26566.827366909427,65.5037,65.526,65.3624,65.3847,26566.8274
2008-02-19 14:30:00,87.92,87.97,87.84,87.84,14975.894963586008,65.3847,65.4219,65.3252,65.3252,14975.895
2008-02-19 14:35:00,87.84,87.87,87.72,87.79,15488.76807877731,65.3252,65.3475,65.2359,65.288,15488.7681
2008-02-19 14:40:00,87.79,87.95,87.78,87.93,9949.738434711251,65.288,65.407,65.2806,65.3921,9949.7384
2008-02-19 14:45:00,87.92,87.92,87.73,87.78,17129.962047389476,65.3847,65.3847,65.2434,65.2806,17129.962
2008-02-19 14:50:00,87.8,87.81,87.73,87.74,14975.894963586008,65.2954,65.3029,65.2434,65.2508,14975.895
2008-02-19 14:55:00,87.74,87.76,87.57,87.58,13437.275618012103,65.2508,65.2657,65.1244,65.1318,13437.2756
2008-02-19 15:00:00,87.58,87.59,87.4,87.43,21130.372345881628,65.1318,65.1393,64.998,65.0203,21130.3723
2008-02-19 15:05:00,87.46,87.53,87.44,87.52,11385.783157246897,65.0426,65.0946,65.0277,65.0872,11385.7832
2008-02-19 15:10:00,87.54,87.58,87.43,87.45,28720.89445071289,65.1021,65.1318,65.0203,65.0352,28720.8945
2008-02-19 15:15:00,87.45,87.56,87.43,87.52,12308.95476459124,65.0352,65.117,65.0203,65.0872,12308.9548
2008-02-19 15:20:00,87.5,87.59,87.38,87.52,29849.215304133755,65.0723,65.1393,64.9831,65.0872,29849.2153
2008-02-19 15:25:00,87.53,87.59,87.46,87.53,19181.45450815468,65.0946,65.1393,65.0426,65.0946,19181.4545
2008-02-19 15:30:00,87.53,87.7,87.52,87.64,20822.648476766848,65.0946,65.2211,65.0872,65.1765,20822.6485
2008-02-19 15:35:00,87.63,87.65,87.55,87.59,41747.87157657195,65.169,65.1839,65.1095,65.1393,41747.8716
2008-02-19 15:40:00,87.59,87.69,87.56,87.69,31592.983895784186,65.1393,65.2136,65.117,65.2136,31592.9839
2008-02-19 15:45:00,87.69,87.74,87.64,87.68,12411.5293876295,65.2136,65.2508,65.1765,65.2062,12411.5294
2008-02-19 15:50:00,87.69,87.7,87.55,87.59,32003.282387937223,65.2136,65.2211,65.1095,65.1393,32003.2824
2008-02-19 15:55:00,87.59,87.75,87.56,87.67,49953.84141963278,65.1393,65.2583,65.117,65.1988,49953.8414
2008-02-20 09:30:00,87.4,87.74,87.33,87.74,27695.148220330288,64.998,65.2508,64.9459,65.2508,27695.1482
2008-02-20 09:35:00,87.74,87.74,87.2,87.2,30054.36455021028,65.2508,65.2508,64.8492,64.8492,30054.3646
2008-02-20 09:40:00,87.16,87.24,87.02,87.05,18360.8575238486,64.8195,64.879,64.7154,64.7377,18360.8575
2008-02-20 09:45:00,87.06,87.12,86.99,87.08,73443.43009539439,64.7451,64.7897,64.6931,64.76,73443.4301
2008-02-20 09:50:00,87.06,87.08,86.92,86.93,16309.365063083393,64.7451,64.76,64.641,64.6484,16309.3651
2008-02-20 09:55:00,86.93,86.97,86.82,86.88,16719.663555236435,64.6484,64.6782,64.5666,64.6113,16719.6636
2008-02-20 10:00:00,86.88,86.99,86.87,86.9,20412.349984613807,64.6113,64.6931,64.6038,64.6261,20412.35
2008-02-20 10:05:00,86.88,86.91,86.81,86.86,32721.304749205046,64.6113,64.6336,64.5592,64.5964,32721.3047
2008-02-20 10:10:00,86.87,86.87,86.81,86.84,25438.506513488563,64.6038,64.6038,64.5592,64.5815,25438.5065
2008-02-20 10:15:00,86.84,86.86,86.79,86.83,24720.48415222074,64.5815,64.5964,64.5443,64.5741,24720.4842
2008-02-20 10:20:00,86.83,86.83,86.73,86.73,21232.94696891989,64.5741,64.5741,64.4997,64.4997,21232.947
2008-02-20 10:25:00,86.75,86.79,86.72,86.76,10565.186172940814,64.5146,64.5443,64.4923,64.522,10565.1862
2008-02-20 10:30:00,86.76,86.78,86.65,86.77,28002.87208944507,64.522,64.5369,64.4402,64.5294,28002.8721
2008-02-20 10:35:00,86.75,86.78,86.63,86.66,25746.230382603346,64.5146,64.5369,64.4253,64.4476,25746.2304
2008-02-20 10:40:00,86.67,86.72,86.61,86.64,12103.80551851472,64.4551,64.4923,64.4105,64.4328,12103.8055
2008-02-20 10:45:00,86.61,86.68,86.57,86.59,17642.835162580777,64.4105,64.4625,64.3807,64.3956,17642.8352
2008-02-20 10:50:00,86.58,86.62,86.42,86.44,22361.26782234076,64.3881,64.4179,64.2692,64.284,22361.2678
2008-02-20 10:55:00,86.44,86.53,86.42,86.42,13026.977125859064,64.284,64.351,64.2692,64.2692,13026.9771
2008-02-20 11:00:00,86.44,86.5,86.4,86.5,8821.417581290389,64.284,64.3287,64.2543,64.3287,8821.4176
2008-02-20 11:05:00,86.5,86.57,86.46,86.49,15283.61883270079,64.3287,64.3807,64.2989,64.3212,15283.6188
2008-02-20 11:10:00,86.51,86.56,86.37,86.42,17540.260539542516,64.3361,64.3733,64.232,64.2692,17540.2605
2008-02-20 11:15:00,86.4,86.43,86.37,86.39,16104.215817006872,64.2543,64.2766,64.232,64.2468,16104.2158
2008-02-20 11:20:00,86.4,86.44,86.37,86.37,16514.514309159913,64.2543,64.284,64.232,64.232,16514.5143
2008-02-20 11:25:00,86.38,86.4,86.24,86.26,16514.514309159913,64.2394,64.2543,64.1353,64.1502,16514.5143
2008-02-20 11:30:00,86.26,86.36,86.25,86.29,20207.200738537285,64.1502,64.2245,64.1427,64.1725,20207.2007
2008-02-20 11:35:00,86.31,86.36,86.24,86.36,19181.45450815468,64.1874,64.2245,64.1353,64.2245,19181.4545
2008-02-20 11:40:00,86.34,86.39,86.29,86.34,5641.604267104318,64.2097,64.2468,64.1725,64.2097,5641.6043
2008-02-20 11:45:00,86.33,86.47,86.33,86.45,9744.58918863473,64.2022,64.3063,64.2022,64.2915,9744.5892
2008-02-20 11:50:00,86.44,86.51,86.44,86.5,9129.14145040517,64.284,64.3361,64.284,64.3287,9129.1415
2008-02-20 11:55:00,86.51,86.56,86.49,86.51,11283.208534208636,64.3361,64.3733,64.3212,64.3361,11283.2085
2008-02-20 12:00:00,86.5,86.81,86.5,86.77,20822.648476766848,64.3287,64.5592,64.3287,64.5294,20822.6485
2008-02-20 12:05:00,86.75,86.8,86.65,86.66,23797.3125448764,64.5146,64.5518,64.4402,64.4476,23797.3125
2008-02-20 12:10:00,86.67,86.81,86.63,86.74,18360.8575238486,64.4551,64.5592,64.4253,64.5071,18360.8575
2008-02-20 12:15:00,86.77,86.79,86.59,86.61,22874.14093753205,64.5294,64.5443,64.3956,64.4105,22874.1409
2008-02-20 12:20:00,86.63,86.72,86.54,86.55,43183.9162991076,64.4253,64.4923,64.3584,64.3658,43183.9163
2008-02-20 12:25:00,86.55,86.64,86.49,86.63,27387.424351215508,64.3658,64.4328,64.3212,64.4253,27387.4244
2008-02-20 12:30:00,86.63,86.66,86.59,86.59,104420.96625294902,64.4253,64.4476,64.3956,64.3956,104420.9663
2008-02-20 12:35:00,86.58,86.63,86.53,86.63,19694.327623345984,64.3881,64.4253,64.351,64.4253,19694.3276
2008-02-20 12:40:00,86.64,86.77,86.59,86.77,10154.887680787771,64.4328,64.5294,64.3956,64.5294,10154.8877
2008-02-20 12:45:00,86.8,86.89,86.79,86.87,6872.499743563442,64.5518,64.6187,64.5443,64.6038,6872.4997
2008-02-20 12:50:00,86.83,86.87,86.77,86.83,9744.58918863473,64.5741,64.6038,64.5294,64.5741,9744.5892
2008-02-20 12:55:00,86.83,86.9,86.82,86.88,6667.350497486921,64.5741,64.6261,64.5666,64.6113,6667.3505
2008-02-20 13:00:00,86.86,86.9,86.83,86.83,15078.46958662427,64.5964,64.6261,64.5741,64.5741,15078.4696
2008-02-20 13:05:00,86.89,86.9,86.78,86.81,22566.41706841727,64.6187,64.6261,64.5369,64.5592,22566.4171
2008-02-20 13:10:00,86.82,86.93,86.82,86.87,10565.186172940814,64.5666,64.6484,64.5666,64.6038,10565.1862
2008-02-20 13:15:00,86.85,87.04,86.82,86.94,18053.13365473381,64.5889,64.7302,64.5666,64.6559,18053.1337
2008-02-20 13:20:00,86.99,87.01,86.81,86.91,11898.656272438198,64.6931,64.7079,64.5592,64.6336,11898.6563
2008-02-20 13:25:00,86.9,87.05,86.84,87.01,11590.932403323415,64.6261,64.7377,64.5815,64.7079,11590.9324
2008-02-20 13:30:00,87.0,87.08,86.98,87.06,8513.693712175607,64.7005,64.76,64.6856,64.7451,8513.6937
2008-02-20 13:35:00,87.07,87.13,87.05,87.13,8821.417581290389,64.7526,64.7972,64.7377,64.7972,8821.4176
2008-02-20 13:40:00,87.11,87.21,87.11,87.12,17745.40978561904,64.7823,64.8567,64.7823,64.7897,17745.4098
2008-02-20 13:45:00,87.11,87.14,86.98,87.06,18053.13365473381,64.7823,64.8046,64.6856,64.7451,18053.1337
2008-02-20 13:50:00,87.06,87.06,86.95,86.95,10360.036926864292,64.7451,64.7451,64.6633,64.6633,10360.0369
2008-02-20 13:55:00,86.97,87.0,86.9,86.9,10360.036926864292,64.6782,64.7005,64.6261,64.6261,10360.0369
2008-02-20 14:00:00,86.91,87.18,86.76,86.89,31695.558518822443,64.6336,64.8344,64.522,64.6187,31695.5585
2008-02-20 14:05:00,86.91,87.09,86.82,86.97,27182.275105138982,64.6336,64.7674,64.5666,64.6782,27182.2751
2008-02-20 14:10:00,86.93,86.97,86.8,86.81,10052.313057749512,64.6484,64.6782,64.5518,64.5592,10052.3131
2008-02-20 14:15:00,86.81,86.97,86.81,86.85,21232.94696891989,64.5592,64.6782,64.5592,64.5889,21232.947
2008-02-20 14:20:00,86.84,86.91,86.77,86.87,17950.559031695557,64.5815,64.6336,64.5294,64.6038,17950.559
2008-02-20 14:25:00,86.91,86.99,86.89,86.92,12103.80551851472,64.6336,64.6931,64.6187,64.641,12103.8055
2008-02-20 14:30:00,86.96,87.01,86.91,86.98,14463.021848394706,64.6707,64.7079,64.6336,64.6856,14463.0218
2008-02-20 14:35:00,86.99,87.05,86.92,87.02,6975.074366601702,64.6931,64.7377,64.641,64.7154,6975.0744
2008-02-20 14:40:00,87.02,87.2,87.0,87.06,32516.155503128524,64.7154,64.8492,64.7005,64.7451,32516.1555
2008-02-20 14:45:00,87.07,87.25,87.07,87.24,16001.641193968611,64.7526,64.8864,64.7526,64.879,16001.6412
2008-02-20 14:50:00,87.25,87.25,87.22,87.24,18668.58139296338,64.8864,64.8864,64.8641,64.879,18668.5814
2008-02-20 14:55:00,87.25,87.42,87.23,87.4,31285.2600266694,64.8864,65.0128,64.8715,64.998,31285.26
2008-02-20 15:00:00,87.42,87.53,87.41,87.51,15488.76807877731,65.0128,65.0946,65.0054,65.0798,15488.7681
2008-02-20 15:05:00,87.48,87.53,87.44,87.47,14975.894963586008,65.0575,65.0946,65.0277,65.05,14975.895
2008-02-20 15:10:00,87.48,87.57,87.48,87.52,13744.999487126885,65.0575,65.1244,65.0575,65.0872,13744.9995
2008-02-20 15:15:00,87.51,87.57,87.48,87.49,15796.491947892093,65.0798,65.1244,65.0575,65.0649,15796.4919
2008-02-20 15:20:00,87.5,87.67,87.5,87.59,30669.81228843984,65.0723,65.1988,65.0723,65.1393,30669.8123
2008-02-20 15:25:00,87.58,87.64,87.55,87.57,14668.171094471229,65.1318,65.1765,65.1095,65.1244,14668.1711
2008-02-20 15:30:00,87.55,87.58,87.49,87.5,17642.835162580777,65.1095,65.1318,65.0649,65.0723,17642.8352
2008-02-20 15:35:00,87.51,87.55,87.47,87.51,20309.775361575543,65.0798,65.1095,65.05,65.0798,20309.7754
2008-02-20 15:40:00,87.53,87.58,86.62,87.52,34567.64796389373,65.0946,65.1318,64.4179,65.0872,34567.648
2008-02-20 15:45:00,87.52,87.56,87.43,87.56,11898.656272438198,65.0872,65.117,65.0203,65.117,11898.6563
2008-02-20 15:50:00,87.55,87.61,87.54,87.59,18771.15601600164,65.1095,65.1541,65.1021,65.1393,18771.156
2008-02-20 15:55:00,87.6,87.7,87.58,87.66,35388.24494819981,65.1467,65.2211,65.1318,65.1913,35388.2449
2008-02-21 09:30:00,87.76,88.04,87.76,87.88,16514.514309159913,65.2657,65.4739,65.2657,65.3549,16514.5143
2008-02-21 09:35:00,87.88,88.1,87.78,88.08,9026.566827366907,65.3549,65.5185,65.2806,65.5037,9026.5668
2008-02-21 09:40:00,88.09,88.2,88.06,88.14,20002.051492460763,65.5111,65.5929,65.4888,65.5483,20002.0515
2008-02-21 09:45:00,88.18,88.18,87.96,88.01,12103.80551851472,65.578,65.578,65.4144,65.4516,12103.8055
2008-02-21 09:50:00,88.03,88.03,87.94,87.99,11898.656272438198,65.4665,65.4665,65.3996,65.4367,11898.6563
2008-02-21 09:55:00,87.96,88.0,87.85,87.93,18360.8575238486,65.4144,65.4442,65.3326,65.3921,18360.8575
2008-02-21 10:00:00,87.93,87.94,87.67,87.74,21232.94696891989,65.3921,65.3996,65.1988,65.2508,21232.947
2008-02-21 10:05:00,87.72,87.88,87.66,87.82,15078.46958662427,65.2359,65.3549,65.1913,65.3103,15078.4696
2008-02-21 10:10:00,87.82,87.94,87.72,87.72,22976.71556057032,65.3103,65.3996,65.2359,65.2359,22976.7156
2008-02-21 10:15:00,87.77,88.02,87.77,88.02,14360.447225356444,65.2731,65.4591,65.2731,65.4591,14360.4472
2008-02-21 10:20:00,88.01,88.02,87.8,87.89,21540.670838034668,65.4516,65.4591,65.2954,65.3624,21540.6708
2008-02-21 10:25:00,87.87,87.97,87.79,87.92,15693.91732485383,65.3475,65.4219,65.288,65.3847,15693.9173
2008-02-21 10:30:00,87.92,87.97,87.87,87.87,13334.700994973842,65.3847,65.4219,65.3475,65.3475,13334.701
2008-02-21 10:35:00,87.87,88.02,87.82,87.93,10667.760795979077,65.3475,65.4591,65.3103,65.3921,10667.7608
2008-02-21 10:40:00,87.9,87.96,87.78,87.86,12411.5293876295,65.3698,65.4144,65.2806,65.3401,12411.5294
2008-02-21 10:45:00,87.85,87.99,87.84,87.99,12103.80551851472,65.3326,65.4367,65.3252,65.4367,12103.8055
2008-02-21 10:50:00,87.98,88.04,87.83,87.91,11078.059288132115,65.4293,65.4739,65.3178,65.3772,11078.0593
2008-02-21 10:55:00,87.91,87.91,87.66,87.66,13232.126371935585,65.3772,65.3772,65.1913,65.1913,13232.1264
2008-02-21 11:00:00,87.68,87.83,87.68,87.8,9642.014565596472,65.2062,65.3178,65.2062,65.2954,9642.0146
2008-02-21 11:05:00,87.75,87.77,87.65,87.66,10154.887680787771,65.2583,65.2731,65.1839,65.1913,10154.8877
2008-02-21 11:10:00,87.66,87.68,87.59,87.61,12411.5293876295,65.1913,65.2062,65.1393,65.1541,12411.5294
2008-02-21 11:15:00,87.64,87.71,87.62,87.62,8308.544466099087,65.1765,65.2285,65.1616,65.1616,8308.5445
2008-02-21 11:20:00,87.62,87.66,87.47,87.64,12616.67863370602,65.1616,65.1913,65.05,65.1765,12616.6786
2008-02-21 11:25:00,87.61,87.71,87.53,87.62,11898.656272438198,65.1541,65.2285,65.0946,65.1616,11898.6563
2008-02-21 11:30:00,87.63,87.65,87.49,87.54,10462.611549902556,65.169,65.1839,65.0649,65.1021,10462.6115
2008-02-21 11:35:00,87.52,87.57,87.43,87.5,10360.036926864292,65.0872,65.1244,65.0203,65.0723,10360.0369
2008-02-21 11:40:00,87.5,87.58,87.47,87.55,6462.201251410401,65.0723,65.1318,65.05,65.1095,6462.2013
2008-02-21 11:45:00,87.56,87.64,87.56,87.56,8821.417581290389,65.117,65.1765,65.117,65.117,8821.4176
2008-02-21 11:50:00,87.57,87.61,87.46,87.5,7693.096727869524,65.1244,65.1541,65.0426,65.0723,7693.0967
2008-02-21 11:55:00,87.5,87.66,87.44,87.44,8616.268335213868,65.0723,65.1913,65.0277,65.0277,8616.2683
2008-02-21 12:00:00,87.5,87.51,87.4,87.48,12821.82787978254,65.0723,65.0798,64.998,65.0575,12821.8279
2008-02-21 12:05:00,87.51,87.55,87.33,87.35,10667.760795979077,65.0798,65.1095,64.9459,64.9608,10667.7608
2008-02-21 12:10:00,87.33,87.39,87.22,87.38,10667.760795979077,64.9459,64.9905,64.8641,64.9831,10667.7608
2008-02-21 12:15:00,87.38,87.41,87.23,87.29,8718.842958252128,64.9831,65.0054,64.8715,64.9162,8718.843
2008-02-21 12:20:00,87.3,87.3,87.22,87.28,6359.626628372141,64.9236,64.9236,64.8641,64.9087,6359.6266
2008-02-21 12:25:00,87.28,87.37,87.28,87.35,6975.074366601702,64.9087,64.9757,64.9087,64.9608,6975.0744
2008-02-21 12:30:00,87.35,87.36,87.24,87.25,17642.835162580777,64.9608,64.9682,64.879,64.8864,17642.8352
2008-02-21 12:35:00,87.26,87.27,87.14,87.14,11385.783157246897,64.8939,64.9013,64.8046,64.8046,11385.7832
2008-02-21 12:40:00,87.16,87.21,87.14,87.16,10360.036926864292,64.8195,64.8567,64.8046,64.8195,10360.0369
2008-02-21 12:45:00,87.16,87.17,87.1,87.11,7385.372858754744,64.8195,64.8269,64.7749,64.7823,7385.3729
2008-02-21 12:50:00,87.16,87.2,87.15,87.16,4923.581905836496,64.8195,64.8492,64.812,64.8195,4923.5819
2008-02-21 12:55:00,87.18,87.21,87.15,87.2,6975.074366601702,64.8344,64.8567,64.812,64.8492,6975.0744
2008-02-21 13:00:00,87.19,87.19,87.12,87.19,8103.395220022566,64.8418,64.8418,64.7897,64.8418,8103.3952
2008-02-21 13:05:00,87.17,87.26,87.15,87.18,8205.969843060826,64.8269,64.8939,64.812,64.8344,8205.9698
2008-02-21 13:10:00,87.17,87.17,86.87,86.93,17950.559031695557,64.8269,64.8269,64.6038,64.6484,17950.559
2008-02-21 13:15:00,86.94,86.98,86.88,86.95,5949.328136219099,64.6559,64.6856,64.6113,64.6633,5949.3281
2008-02-21 13:20:00,86.95,87.06,86.91,87.01,8616.268335213868,64.6633,64.7451,64.6336,64.7079,8616.2683
2008-02-21 13:25:00,87.01,87.04,86.98,87.03,5949.328136219099,64.7079,64.7302,64.6856,64.7228,5949.3281
2008-02-21 13:30:00,87.03,87.04,86.89,86.93,7590.522104831264,64.7228,64.7302,64.6187,64.6484,7590.5221
2008-02-21 13:35:00,86.9,86.93,86.82,86.87,9129.14145040517,64.6261,64.6484,64.5666,64.6038,9129.1415
2008-02-21 13:40:00,86.85,86.92,86.83,86.89,6051.902759257359,64.5889,64.641,64.5741,64.6187,6051.9028
2008-02-21 13:45:00,86.92,86.94,86.78,86.82,7282.798235716484,64.641,64.6559,64.5369,64.5666,7282.7982
2008-02-21 13:50:00,86.81,86.89,86.78,86.81,7385.372858754744,64.5592,64.6187,64.5369,64.5592,7385.3729
2008-02-21 13:55:00,86.81,86.9,86.78,86.82,8923.992204328648,64.5592,64.6261,64.5369,64.5666,8923.9922
2008-02-21 14:00:00,86.81,86.88,86.76,86.78,12719.25325674428,64.5592,64.6113,64.522,64.5369,12719.2533
2008-02-21 14:05:00,86.75,86.84,86.75,86.82,6872.499743563442,64.5146,64.5815,64.5146,64.5666,6872.4997
2008-02-21 14:10:00,86.81,86.85,86.71,86.84,8821.417581290389,64.5592,64.5889,64.4848,64.5815,8821.4176
2008-02-21 14:15:00,86.84,86.84,86.69,86.79,15181.044209662528,64.5815,64.5815,64.47,64.5443,15181.0442
2008-02-21 14:20:00,86.81,86.91,86.79,86.91,8308.544466099087,64.5592,64.6336,64.5443,64.6336,8308.5445
2008-02-21 14:25:00,86.91,87.0,86.87,86.89,9334.29069648169,64.6336,64.7005,64.6038,64.6187,9334.2907
2008-02-21 14:30:00,86.87,86.93,86.81,86.89,10872.910042055595,64.6038,64.6484,64.5592,64.6187,10872.91
2008-02-21 14:35:00,86.87,86.91,86.86,86.9,8000.820596984306,64.6038,64.6336,64.5964,64.6261,8000.8206
2008-02-21 14:40:00,86.88,86.89,86.79,86.81,7487.947481793004,64.6113,64.6187,64.5443,64.5592,7487.9475
2008-02-21 14:45:00,86.82,86.83,86.76,86.81,9231.71607344343,64.5666,64.5741,64.522,64.5592,9231.7161
2008-02-21 14:50:00,86.84,86.97,86.81,86.93,8821.417581290389,64.5815,64.6782,64.5592,64.6484,8821.4176
2008-02-21 14:55:00,86.93,86.97,86.88,86.97,10052.313057749512,64.6484,64.6782,64.6113,64.6782,10052.3131
2008-02-21 15:00:00,86.96,86.96,86.82,86.84,18771.15601600164,64.6707,64.6707,64.5666,64.5815,18771.156
2008-02-21 15:05:00,86.82,86.85,86.71,86.72,14565.596471432968,64.5666,64.5889,64.4848,64.4923,14565.5965
2008-02-21 15:10:00,86.75,86.77,86.64,86.72,11590.932403323415,64.5146,64.5294,64.4328,64.4923,11590.9324
2008-02-21 15:15:00,86.71,86.74,86.62,86.71,20207.200738537285,64.4848,64.5071,64.4179,64.4848,20207.2007
2008-02-21 15:20:00,86.7,86.81,86.68,86.78,21848.39470714945,64.4774,64.5592,64.4625,64.5369,21848.3947
2008-02-21 15:25:00,86.81,86.85,86.77,86.83,22258.69319930249,64.5592,64.5889,64.5294,64.5741,22258.6932
2008-02-21 15:30:00,86.83,86.89,86.78,86.78,24412.76028310596,64.5741,64.6187,64.5369,64.5369,24412.7603
2008-02-21 15:35:00,86.77,86.87,86.61,86.67,22976.71556057032,64.5294,64.6038,64.4105,64.4551,22976.7156
2008-02-21 15:40:00,86.67,86.72,86.53,86.63,19181.45450815468,64.4551,64.4923,64.351,64.4253,19181.4545
2008-02-21 15:45:00,86.6,86.75,86.55,86.74,23181.86480664684,64.403,64.5146,64.3658,64.5071,23181.8648
2008-02-21 15:50:00,86.71,86.74,86.56,86.6,29849.215304133755,64.4848,64.5071,64.3733,64.403,29849.2153
2008-02-21 15:55:00,86.62,86.78,86.59,86.72,41542.72233049543,64.4179,64.5369,64.3956,64.4923,41542.7223
2008-02-22 09:30:00,86.91,87.55,86.91,87.55,16719.663555236435,64.6336,65.1095,64.6336,65.1095,16719.6636
2008-02-22 09:35:00,87.55,87.73,87.5,87.57,13847.574110165144,65.1095,65.2434,65.0723,65.1244,13847.5741
2008-02-22 09:40:00,87.57,87.7,87.42,87.67,8513.693712175607,65.1244,65.2211,65.0128,65.1988,8513.6937
2008-02-22 09:45:00,87.63,87.74,87.5,87.69,11898.656272438198,65.169,65.2508,65.0723,65.2136,11898.6563
2008-02-22 09:50:00,87.72,87.77,87.55,87.66,12924.402502820802,65.2359,65.2731,65.1095,65.1913,12924.4025
2008-02-22 09:55:00,87.7,87.72,87.51,87.7,12308.95476459124,65.2211,65.2359,65.0798,65.2211,12308.9548
2008-02-22 10:00:00,87.68,87.69,87.56,87.66,11385.783157246897,65.2062,65.2136,65.117,65.1913,11385.7832
2008-02-22 10:05:00,87.62,87.64,87.39,87.43,16719.663555236435,65.1616,65.1765,64.9905,65.0203,16719.6636
2008-02-22 10:10:00,87.44,87.44,87.17,87.18,16104.215817006872,65.0277,65.0277,64.8269,64.8344,16104.2158
2008-02-22 10:15:00,87.18,87.2,86.88,86.95,23181.86480664684,64.8344,64.8492,64.6113,64.6633,23181.8648
2008-02-22 10:20:00,86.95,86.96,86.78,86.9,18258.28290081034,64.6633,64.6707,64.5369,64.6261,18258.2829
2008-02-22 10:25:00,86.9,86.91,86.73,86.74,14668.171094471229,64.6261,64.6336,64.4997,64.5071,14668.1711
2008-02-22 10:30:00,86.78,86.78,86.57,86.58,16104.215817006872,64.5369,64.5369,64.3807,64.3881,16104.2158
2008-02-22 10:35:00,86.53,86.62,86.42,86.45,15693.91732485383,64.351,64.4179,64.2692,64.2915,15693.9173
2008-02-22 10:40:00,86.45,86.57,86.42,86.49,13334.700994973842,64.2915,64.3807,64.2692,64.3212,13334.701
2008-02-22 10:45:00,86.49,86.55,86.44,86.47,8411.119089137346,64.3212,64.3658,64.284,64.3063,8411.1191
2008-02-22 10:50:00,86.46,86.53,86.43,86.43,7180.223612678223,64.2989,64.351,64.2766,64.2766,7180.2236
2008-02-22 10:55:00,86.42,86.47,86.38,86.4,9129.14145040517,64.2692,64.3063,64.2394,64.2543,9129.1415
2008-02-22 11:00:00,86.42,86.45,86.38,86.42,5949.328136219099,64.2692,64.2915,64.2394,64.2692,5949.3281
2008-02-22 11:05:00,86.41,86.51,86.36,86.45,12206.38014155298,64.2617,64.3361,64.2245,64.2915,12206.3801
2008-02-22 11:10:00,86.46,86.49,86.41,86.49,4923.581905836496,64.2989,64.3212,64.2617,64.3212,4923.5819
2008-02-22 11:15:00,86.48,86.7,86.48,86.7,14257.872602318186,64.3138,64.4774,64.3138,64.4774,14257.8726
2008-02-22 11:20:00,86.67,86.75,86.65,86.71,8923.992204328648,64.4551,64.5146,64.4402,64.4848,8923.9922
2008-02-22 11:25:00,86.75,86.77,86.67,86.73,12719.25325674428,64.5146,64.5294,64.4551,64.4997,12719.2533
2008-02-22 11:30:00,86.73,86.87,86.71,86.84,6154.47738229562,64.4997,64.6038,64.4848,64.5815,6154.4774
2008-02-22 11:35:00,86.85,86.88,86.72,86.73,6154.47738229562,64.5889,64.6113,64.4923,64.4997,6154.4774
2008-02-22 11:40:00,86.73,86.75,86.43,86.44,17437.685916504255,64.4997,64.5146,64.2766,64.284,17437.6859
2008-02-22 11:45:00,86.43,86.51,86.41,86.46,5333.880397989537,64.2766,64.3361,64.2617,64.2989,5333.8804
2008-02-22 11:50:00,86.46,86.49,86.44,86.46,4615.858036721715,64.2989,64.3212,64.284,64.2989,4615.858
2008-02-22 11:55:00,86.48,86.63,86.45,86.58,8308.544466099087,64.3138,64.4253,64.2915,64.3881,8308.5445
2008-02-22 12:00:00,86.62,86.66,86.42,86.47,8308.544466099087,64.4179,64.4476,64.2692,64.3063,8308.5445
2008-02-22 12:05:00,86.46,86.64,86.45,86.58,8513.693712175607,64.2989,64.4328,64.2915,64.3881,8513.6937
2008-02-22 12:10:00,86.54,86.55,86.4,86.42,6359.626628372141,64.3584,64.3658,64.2543,64.2692,6359.6266
2008-02-22 12:15:00,86.42,86.44,86.39,86.44,5539.029644066058,64.2692,64.284,64.2468,64.284,5539.0296
2008-02-22 12:20:00,86.43,86.45,86.33,86.36,9334.29069648169,64.2766,64.2915,64.2022,64.2245,9334.2907
2008-02-22 12:25:00,86.35,86.43,86.33,86.41,6872.499743563442,64.2171,64.2766,64.2022,64.2617,6872.4997
2008-02-22 12:30:00,86.42,86.42,86.31,86.35,10257.462303826032,64.2692,64.2692,64.1874,64.2171,10257.4623
2008-02-22 12:35:00,86.34,86.43,86.33,86.39,10154.887680787771,64.2097,64.2766,64.2022,64.2468,10154.8877
2008-02-22 12:40:00,86.39,86.43,86.31,86.42,6872.499743563442,64.2468,64.2766,64.1874,64.2692,6872.4997
2008-02-22 12:45:00,86.4,86.47,86.38,86.43,9231.71607344343,64.2543,64.3063,64.2394,64.2766,9231.7161
2008-02-22 12:50:00,86.48,86.54,86.38,86.48,7590.522104831264,64.3138,64.3584,64.2394,64.3138,7590.5221
2008-02-22 12:55:00,86.5,86.57,86.47,86.52,4718.432659759975,64.3287,64.3807,64.3063,64.3435,4718.4327
2008-02-22 13:00:00,86.53,86.55,86.4,86.49,6872.499743563442,64.351,64.3658,64.2543,64.3212,6872.4997
2008-02-22 13:05:00,86.48,86.61,86.48,86.52,6564.775874448661,64.3138,64.4105,64.3138,64.3435,6564.7759
2008-02-22 13:10:00,86.51,86.53,86.46,86.46,5539.029644066058,64.3361,64.351,64.2989,64.2989,5539.0296
2008-02-22 13:15:00,86.44,86.59,86.44,86.54,4821.007282798236,64.284,64.3956,64.284,64.3584,4821.0073
2008-02-22 13:20:00,86.54,86.59,86.45,86.46,6051.902759257359,64.3584,64.3956,64.2915,64.2989,6051.9028
2008-02-22 13:25:00,86.5,86.57,86.48,86.5,7898.245973946045,64.3287,64.3807,64.3138,64.3287,7898.246
2008-02-22 13:30:00,86.46,86.46,86.33,86.39,8205.969843060826,64.2989,64.2989,64.2022,64.2468,8205.9698
2008-02-22 13:35:00,86.38,86.49,86.31,86.42,8411.119089137346,64.2394,64.3212,64.1874,64.2692,8411.1191
2008-02-22 13:40:00,86.4,86.42,86.3,86.4,17129.962047389476,64.2543,64.2692,64.1799,64.2543,17129.962
2008-02-22 13:45:00,86.36,86.46,86.32,86.4,8718.842958252128,64.2245,64.2989,64.1948,64.2543,8718.843
2008-02-22 13:50:00,86.39,86.42,86.34,86.42,8103.395220022566,64.2468,64.2692,64.2097,64.2692,8103.3952
2008-02-22 13:55:00,86.42,86.48,86.3,86.39,15899.06657093035,64.2692,64.3138,64.1799,64.2468,15899.0666
2008-02-22 14:00:00,86.36,86.48,86.32,86.36,20104.626115499024,64.2245,64.3138,64.1948,64.2245,20104.6261
2008-02-22 14:05:00,86.38,86.46,86.33,86.42,18463.43214688686,64.2394,64.2989,64.2022,64.2692,18463.4321
2008-02-22 14:10:00,86.39,86.41,86.32,86.39,11488.357780285158,64.2468,64.2617,64.1948,64.2468,11488.3578
2008-02-22 14:15:00,86.34,86.4,86.24,86.4,14052.723356241666,64.2097,64.2543,64.1353,64.2543,14052.7234
2008-02-22 14:20:00,86.42,86.54,86.41,86.49,7385.372858754744,64.2692,64.3584,64.2617,64.3212,7385.3729
2008-02-22 14:25:00,86.49,86.58,86.42,86.51,9949.738434711251,64.3212,64.3881,64.2692,64.3361,9949.7384
2008-02-22 14:30:00,86.46,86.56,86.45,86.55,17540.260539542516,64.2989,64.3733,64.2915,64.3658,17540.2605
2008-02-22 14:35:00,86.57,86.64,86.53,86.53,10667.760795979077,64.3807,64.4328,64.351,64.351,10667.7608
2008-02-22 14:40:00,86.58,86.7,86.53,86.66,9436.86531951995,64.3881,64.4774,64.351,64.4476,9436.8653
2008-02-22 14:45:00,86.69,86.71,86.57,86.67,16719.663555236435,64.47,64.4848,64.3807,64.4551,16719.6636
2008-02-22 14:50:00,86.67,86.7,86.6,86.68,9847.163811672992,64.4551,64.4774,64.403,64.4625,9847.1638
2008-02-22 14:55:00,86.68,86.77,86.63,86.7,13950.148733203405,64.4625,64.5294,64.4253,64.4774,13950.1487
2008-02-22 15:00:00,86.65,86.71,86.56,86.56,9436.86531951995,64.4402,64.4848,64.3733,64.3733,9436.8653
2008-02-22 15:05:00,86.59,86.66,86.52,86.6,13437.275618012103,64.3956,64.4476,64.3435,64.403,13437.2756
2008-02-22 15:10:00,86.6,86.6,86.32,86.32,13437.275618012103,64.403,64.403,64.1948,64.1948,13437.2756
2008-02-22 15:15:00,86.32,86.39,86.24,86.35,18258.28290081034,64.1948,64.2468,64.1353,64.2171,18258.2829
2008-02-22 15:20:00,86.38,86.5,86.32,86.43,28515.74520463637,64.2394,64.3287,64.1948,64.2766,28515.7452
2008-02-22 15:25:00,86.41,86.65,86.4,86.64,16617.088932198174,64.2617,64.4402,64.2543,64.4328,16617.0889
2008-02-22 15:30:00,86.67,87.02,86.59,86.95,39183.506000615445,64.4551,64.7154,64.3956,64.6633,39183.506
2008-02-22 15:35:00,86.94,87.14,86.87,87.01,27592.57359729203,64.6559,64.8046,64.6038,64.7079,27592.5736
2008-02-22 15:40:00,87.0,87.24,86.92,87.09,31080.11078059288,64.7005,64.879,64.641,64.7674,31080.1108
2008-02-22 15:45:00,87.05,87.37,87.04,87.31,34157.34947174069,64.7377,64.9757,64.7302,64.931,34157.3495
2008-02-22 15:50:00,87.31,87.53,87.26,87.5,69750.74366601702,64.931,65.0946,64.8939,65.0723,69750.7437
2008-02-22 15:55:00,87.5,87.67,87.47,87.59,58570.10975484665,65.0723,65.1988,65.05,65.1393,58570.1098
2008-02-25 09:30:00,87.74,88.49,87.74,88.49,20412.349984613807,65.2508,65.8086,65.2508,65.8086,20412.35
2008-02-25 09:35:00,88.47,88.47,88.2,88.24,17847.984408657296,65.7937,65.7937,65.5929,65.6227,17847.9844
2008-02-25 09:40:00,88.19,88.51,88.13,88.46,14975.894963586008,65.5855,65.8235,65.5409,65.7863,14975.895
2008-02-25 09:45:00,88.47,88.48,88.32,88.33,14360.447225356444,65.7937,65.8011,65.6822,65.6896,14360.4472
2008-02-25 09:50:00,88.33,88.38,88.22,88.32,14463.021848394706,65.6896,65.7268,65.6078,65.6822,14463.0218
2008-02-25 09:55:00,88.31,88.39,88.22,88.24,12719.25325674428,65.6747,65.7342,65.6078,65.6227,12719.2533
2008-02-25 10:00:00,88.28,88.46,88.11,88.36,25541.081136526824,65.6524,65.7863,65.526,65.7119,25541.0811
2008-02-25 10:05:00,88.37,88.42,88.29,88.39,8513.693712175607,65.7193,65.7565,65.6598,65.7342,8513.6937
2008-02-25 10:10:00,88.39,88.42,88.22,88.31,11283.208534208636,65.7342,65.7565,65.6078,65.6747,11283.2085
2008-02-25 10:15:00,88.32,88.55,88.31,88.41,24310.1856600677,65.6822,65.8532,65.6747,65.7491,24310.1857
2008-02-25 10:20:00,88.41,88.64,88.41,88.5,23284.43942968509,65.7491,65.9201,65.7491,65.816,23284.4394
2008-02-25 10:25:00,88.52,88.69,88.45,88.65,22874.14093753205,65.8309,65.9573,65.7788,65.9276,22874.1409
2008-02-25 10:30:00,88.66,88.69,88.51,88.65,15386.193455739049,65.935,65.9573,65.8235,65.9276,15386.1935
2008-02-25 10:35:00,88.65,88.7,88.59,88.6,12206.38014155298,65.9276,65.9648,65.883,65.8904,12206.3801
2008-02-25 10:40:00,88.59,88.72,88.58,88.64,17745.40978561904,65.883,65.9796,65.8755,65.9201,17745.4098
2008-02-25 10:45:00,88.63,88.7,88.59,88.69,11283.208534208636,65.9127,65.9648,65.883,65.9573,11283.2085
2008-02-25 10:50:00,88.67,88.71,88.62,88.63,15488.76807877731,65.9424,65.9722,65.9053,65.9127,15488.7681
2008-02-25 10:55:00,88.64,88.7,88.64,88.67,8411.119089137346,65.9201,65.9648,65.9201,65.9424,8411.1191
2008-02-25 11:00:00,88.66,88.71,88.61,88.68,13437.275618012103,65.935,65.9722,65.8978,65.9499,13437.2756
2008-02-25 11:05:00,88.68,88.7,88.61,88.62,15181.044209662528,65.9499,65.9648,65.8978,65.9053,15181.0442
2008-02-25 11:10:00,88.59,88.63,88.48,88.53,16514.514309159913,65.883,65.9127,65.8011,65.8383,16514.5143
2008-02-25 11:15:00,88.53,88.6,88.5,88.6,8411.119089137346,65.8383,65.8904,65.816,65.8904,8411.1191
2008-02-25 11:20:00,88.61,88.71,88.61,88.67,9744.58918863473,65.8978,65.9722,65.8978,65.9424,9744.5892
2008-02-25 11:25:00,88.69,88.7,88.6,88.6,9847.163811672992,65.9573,65.9648,65.8904,65.8904,9847.1638
2008-02-25 11:30:00,88.6,88.63,88.54,88.63,6462.201251410401,65.8904,65.9127,65.8458,65.9127,6462.2013
2008-02-25 11:35:00,88.65,88.7,88.47,88.47,11180.633911170376,65.9276,65.9648,65.7937,65.7937,11180.6339
2008-02-25 11:40:00,88.46,88.52,88.36,88.52,21745.82008411119,65.7863,65.8309,65.7119,65.8309,21745.8201
2008-02-25 11:45:00,88.52,88.55,88.47,88.55,5333.880397989537,65.8309,65.8532,65.7937,65.8532,5333.8804
2008-02-25 11:50:00,88.54,88.68,88.51,88.64,14770.745717509488,65.8458,65.9499,65.8235,65.9201,14770.7457
2008-02-25 11:55:00,88.64,88.68,88.48,88.5,9949.738434711251,65.9201,65.9499,65.8011,65.816,9949.7384
2008-02-25 12:00:00,88.53,88.61,88.49,88.5,5436.455021027798,65.8383,65.8978,65.8086,65.816,5436.455
2008-02-25 12:05:00,88.52,88.64,88.45,88.63,9026.566827366907,65.8309,65.9201,65.7788,65.9127,9026.5668
2008-02-25 12:10:00,88.61,88.64,88.52,88.52,9026.566827366907,65.8978,65.9201,65.8309,65.8309,9026.5668
2008-02-25 12:15:00,88.53,88.59,88.4,88.54,13437.275618012103,65.8383,65.883,65.7417,65.8458,13437.2756
2008-02-25 12:20:00,88.53,88.53,88.44,88.44,13847.574110165144,65.8383,65.8383,65.7714,65.7714,13847.5741
2008-02-25 12:25:00,88.46,88.54,88.42,88.46,4718.432659759975,65.7863,65.8458,65.7565,65.7863,4718.4327
2008-02-25 12:30:00,88.48,88.51,88.35,88.39,6051.902759257359,65.8011,65.8235,65.7045,65.7342,6051.9028
2008-02-25 12:35:00,88.4,88.5,88.37,88.5,7282.798235716484,65.7417,65.816,65.7193,65.816,7282.7982
2008-02-25 12:40:00,88.49,88.53,88.48,88.53,5231.305774951277,65.8086,65.8383,65.8011,65.8383,5231.3058
2008-02-25 12:45:00,88.53,88.57,88.5,88.53,5231.305774951277,65.8383,65.8681,65.816,65.8383,5231.3058
2008-02-25 12:50:00,88.54,88.56,88.5,88.52,9949.738434711251,65.8458,65.8606,65.816,65.8309,9949.7384
2008-02-25 12:55:00,88.52,88.54,88.48,88.53,4205.559544568673,65.8309,65.8458,65.8011,65.8383,4205.5595
2008-02-25 13:00:00,88.5,88.52,88.37,88.4,17437.685916504255,65.816,65.8309,65.7193,65.7417,17437.6859
2008-02-25 13:05:00,88.43,88.63,88.41,88.54,13129.551748897322,65.764,65.9127,65.7491,65.8458,13129.5517
2008-02-25 13:10:00,88.53,88.63,88.48,88.54,8513.693712175607,65.8383,65.9127,65.8011,65.8458,8513.6937
2008-02-25 13:15:00,88.57,88.61,88.5,88.58,9231.71607344343,65.8681,65.8978,65.816,65.8755,9231.7161
2008-02-25 13:20:00,88.61,88.67,88.58,88.61,7795.671350907785,65.8978,65.9424,65.8755,65.8978,7795.6714
2008-02-25 13:25:00,88.6,88.66,88.52,88.64,6462.201251410401,65.8904,65.935,65.8309,65.9201,6462.2013
2008-02-25 13:30:00,88.64,88.67,88.48,88.48,11078.059288132115,65.9201,65.9424,65.8011,65.8011,11078.0593
2008-02-25 13:35:00,88.47,88.56,88.47,88.54,11796.081649399935,65.7937,65.8606,65.7937,65.8458,11796.0816
2008-02-25 13:40:00,88.54,88.57,88.41,88.49,11590.932403323415,65.8458,65.8681,65.7491,65.8086,11590.9324
2008-02-25 13:45:00,88.49,88.52,88.4,88.52,25028.20802133552,65.8086,65.8309,65.7417,65.8309,25028.208
2008-02-25 13:50:00,88.52,88.67,88.52,88.54,16104.215817006872,65.8309,65.9424,65.8309,65.8458,16104.2158
2008-02-25 13:55:00,88.53,88.59,88.51,88.56,7385.372858754744,65.8383,65.883,65.8235,65.8606,7385.3729
2008-02-25 14:00:00,88.55,88.62,88.5,88.62,13642.424864088624,65.8532,65.9053,65.816,65.9053,13642.4249
2008-02-25 14:05:00,88.59,88.59,88.53,88.53,7282.798235716484,65.883,65.883,65.8383,65.8383,7282.7982
2008-02-25 14:10:00,88.55,88.67,88.53,88.67,17437.685916504255,65.8532,65.9424,65.8383,65.9424,17437.6859
2008-02-25 14:15:00,88.66,88.66,88.57,88.6,10052.313057749512,65.935,65.935,65.8681,65.8904,10052.3131
2008-02-25 14:20:00,88.58,88.67,88.53,88.6,18360.8575238486,65.8755,65.9424,65.8383,65.8904,18360.8575
2008-02-25 14:25:00,88.62,88.99,88.58,88.94,66365.78110575443,65.9053,66.1804,65.8755,66.1432,66365.7811
2008-02-25 14:30:00,88.93,89.04,88.85,89.0,31798.1331418607,66.1358,66.2176,66.0763,66.1879,31798.1331
2008-02-25 14:35:00,88.98,89.01,88.86,88.94,25951.379628679864,66.173,66.1953,66.0837,66.1432,25951.3796
2008-02-25 14:40:00,88.95,88.95,88.7,88.7,28823.469073751152,66.1507,66.1507,65.9648,65.9648,28823.4691
2008-02-25 14:45:00,88.72,88.86,88.67,88.75,21335.52159195815,65.9796,66.0837,65.9424,66.0019,21335.5216
2008-02-25 14:50:00,88.75,88.85,88.64,88.85,30362.088419325057,66.0019,66.0763,65.9201,66.0763,30362.0884
2008-02-25 14:55:00,88.84,88.95,88.79,88.94,15693.91732485383,66.0689,66.1507,66.0317,66.1432,15693.9173
2008-02-25 15:00:00,88.92,89.0,88.87,88.95,18463.43214688686,66.1284,66.1879,66.0912,66.1507,18463.4321
2008-02-25 15:05:00,88.96,89.06,88.93,89.0,17027.387424351215,66.1581,66.2325,66.1358,66.1879,17027.3874
2008-02-25 15:10:00,88.99,89.07,88.95,89.0,20309.775361575543,66.1804,66.2399,66.1507,66.1879,20309.7754
2008-02-25 15:15:00,88.98,89.11,88.96,89.05,14257.872602318186,66.173,66.2697,66.1581,66.225,14257.8726
2008-02-25 15:20:00,89.05,89.14,89.0,89.08,15078.46958662427,66.225,66.292,66.1879,66.2474,15078.4696
2008-02-25 15:25:00,89.1,89.14,89.07,89.14,27900.29746640681,66.2622,66.292,66.2399,66.292,27900.2975
2008-02-25 15:30:00,89.14,89.19,89.07,89.16,27797.72284336855,66.292,66.3292,66.2399,66.3069,27797.7228
2008-02-25 15:35:00,89.14,89.39,89.1,89.32,45235.40875987281,66.292,66.4779,66.2622,66.4258,45235.4088
2008-02-25 15:40:00,89.32,89.52,89.3,89.36,28310.59595855985,66.4258,66.5746,66.411,66.4556,28310.596
2008-02-25 15:45:00,89.37,89.44,89.16,89.37,40311.82685403631,66.463,66.5151,66.3069,66.463,40311.8269
2008-02-25 15:50:00,89.37,89.48,89.29,89.3,49748.69217355626,66.463,66.5448,66.4035,66.411,49748.6922
2008-02-25 15:55:00,89.31,89.39,89.18,89.27,54261.97558723972,66.4184,66.4779,66.3217,66.3887,54261.9756
2008-02-26 09:30:00,89.08,89.09,88.72,88.86,20412.349984613807,66.2474,66.2548,65.9796,66.0837,20412.35
2008-02-26 09:35:00,88.8,88.96,88.8,88.96,11078.059288132115,66.0391,66.1581,66.0391,66.1581,11078.0593
2008-02-26 09:40:00,88.96,88.96,88.75,88.88,16719.663555236435,66.1581,66.1581,66.0019,66.0986,16719.6636
2008-02-26 09:45:00,88.85,88.93,88.82,88.91,18873.7306390399,66.0763,66.1358,66.054,66.1209,18873.7306
2008-02-26 09:50:00,88.9,88.99,88.85,88.9,23387.01405272336,66.1135,66.1804,66.0763,66.1135,23387.0141
2008-02-26 09:55:00,88.88,89.09,88.82,89.03,14155.297979279923,66.0986,66.2548,66.054,66.2102,14155.298
2008-02-26 10:00:00,89.02,89.14,88.89,89.12,23489.588675761617,66.2027,66.292,66.1061,66.2771,23489.5887
2008-02-26 10:05:00,89.07,89.07,88.9,88.97,19181.45450815468,66.2399,66.2399,66.1135,66.1656,19181.4545
2008-02-26 10:10:00,88.98,89.13,88.9,89.05,16104.215817006872,66.173,66.2845,66.1135,66.225,16104.2158
2008-02-26 10:15:00,89.04,89.21,89.01,89.14,26977.125859062467,66.2176,66.344,66.1953,66.292,26977.1259
2008-02-26 10:20:00,89.14,89.2,89.11,89.2,18771.15601600164,66.292,66.3366,66.2697,66.3366,18771.156
2008-02-26 10:25:00,89.2,89.24,89.14,89.21,16719.663555236435,66.3366,66.3663,66.292,66.344,16719.6636
2008-02-26 10:30:00,89.21,89.23,88.99,89.04,33849.62560262591,66.344,66.3589,66.1804,66.2176,33849.6256
2008-02-26 10:35:00,89.05,89.05,88.92,88.92,12206.38014155298,66.225,66.225,66.1284,66.1284,12206.3801
2008-02-26 10:40:00,88.91,89.0,88.85,88.98,13437.275618012103,66.1209,66.1879,66.0763,66.173,13437.2756
2008-02-26 10:45:00,89.0,89.01,88.91,88.98,9231.71607344343,66.1879,66.1953,66.1209,66.173,9231.7161
2008-02-26 10:50:00,88.98,89.05,88.82,88.82,20309.775361575543,66.173,66.225,66.054,66.054,20309.7754
2008-02-26 10:55:00,88.84,88.91,88.83,88.86,9334.29069648169,66.0689,66.1209,66.0614,66.0837,9334.2907
2008-02-26 11:00:00,88.86,89.04,88.82,88.94,12616.67863370602,66.0837,66.2176,66.054,66.1432,12616.6786
2008-02-26 11:05:00,88.96,89.01,88.79,88.87,21745.82008411119,66.1581,66.1953,66.0317,66.0912,21745.8201
2008-02-26 11:10:00,88.85,88.87,88.76,88.86,15283.61883270079,66.0763,66.0912,66.0094,66.0837,15283.6188
2008-02-26 11:15:00,88.85,89.1,88.83,89.1,18053.13365473381,66.0763,66.2622,66.0614,66.2622,18053.1337
2008-02-26 11:20:00,89.1,89.14,88.98,88.98,7590.522104831264,66.2622,66.292,66.173,66.173,7590.5221
2008-02-26 11:25:00,88.99,89.14,88.98,89.1,15796.491947892093,66.1804,66.292,66.173,66.2622,15796.4919
2008-02-26 11:30:00,89.1,89.22,89.0,89.22,9436.86531951995,66.2622,66.3515,66.1879,66.3515,9436.8653
2008-02-26 11:35:00,89.23,89.23,89.09,89.11,12924.402502820802,66.3589,66.3589,66.2548,66.2697,12924.4025
2008-02-26 11:40:00,89.13,89.17,89.13,89.14,6667.350497486921,66.2845,66.3143,66.2845,66.292,6667.3505
2008-02-26 11:45:00,89.16,89.37,89.15,89.35,11796.081649399935,66.3069,66.463,66.2994,66.4482,11796.0816
2008-02-26 11:50:00,89.37,89.37,89.23,89.24,9744.58918863473,66.463,66.463,66.3589,66.3663,9744.5892
2008-02-26 11:55:00,89.24,89.38,89.16,89.35,15181.044209662528,66.3663,66.4705,66.3069,66.4482,15181.0442
2008-02-26 12:00:00,89.37,89.47,89.31,89.44,20309.775361575543,66.463,66.5374,66.4184,66.5151,20309.7754
2008-02-26 12:05:00,89.46,89.48,89.35,89.39,10667.760795979077,66.53,66.5448,66.4482,66.4779,10667.7608
2008-02-26 12:10:00,89.38,89.46,89.38,89.43,12924.402502820802,66.4705,66.53,66.4705,66.5076,12924.4025
2008-02-26 12:15:00,89.42,89.59,89.37,89.55,15899.06657093035,66.5002,66.6266,66.463,66.5969,15899.0666
2008-02-26 12:20:00,89.53,89.69,89.53,89.62,17027.387424351215,66.582,66.701,66.582,66.6489,17027.3874
2008-02-26 12:25:00,89.6,89.62,89.53,89.58,12001.23089547646,66.6341,66.6489,66.582,66.6192,12001.2309
2008-02-26 12:30:00,89.58,89.59,89.53,89.57,7487.947481793004,66.6192,66.6266,66.582,66.6118,7487.9475
2008-02-26 12:35:00,89.55,89.57,89.53,89.55,6872.499743563442,66.5969,66.6118,66.582,66.5969,6872.4997
2008-02-26 12:40:00,89.54,89.56,89.53,89.54,10052.313057749512,66.5895,66.6043,66.582,66.5895,10052.3131
2008-02-26 12:45:00,89.53,89.55,89.49,89.53,9539.43994255821,66.582,66.5969,66.5523,66.582,9539.4399
2008-02-26 12:50:00,89.55,89.64,89.45,89.56,11078.059288132115,66.5969,66.6638,66.5225,66.6043,11078.0593
2008-02-26 12:55:00,89.57,89.66,89.57,89.65,10872.910042055595,66.6118,66.6787,66.6118,66.6713,10872.91
2008-02-26 13:00:00,89.65,89.66,89.61,89.63,19796.902246384245,66.6713,66.6787,66.6415,66.6564,19796.9022
2008-02-26 13:05:00,89.63,89.65,89.6,89.63,12103.80551851472,66.6564,66.6713,66.6341,66.6564,12103.8055
2008-02-26 13:10:00,89.65,89.67,89.59,89.59,10872.910042055595,66.6713,66.6861,66.6266,66.6266,10872.91
2008-02-26 13:15:00,89.59,89.6,89.55,89.58,8718.842958252128,66.6266,66.6341,66.5969,66.6192,8718.843
2008-02-26 13:20:00,89.55,89.58,89.5,89.54,12924.402502820802,66.5969,66.6192,66.5597,66.5895,12924.4025
2008-02-26 13:25:00,89.49,89.5,89.45,89.46,6769.925120525182,66.5523,66.5597,66.5225,66.53,6769.9251
2008-02-26 13:30:00,89.49,89.51,89.42,89.49,8000.820596984306,66.5523,66.5671,66.5002,66.5523,8000.8206
2008-02-26 13:35:00,89.49,89.55,89.42,89.49,7077.648989639963,66.5523,66.5969,66.5002,66.5523,7077.649
2008-02-26 13:40:00,89.51,89.56,89.45,89.49,6359.626628372141,66.5671,66.6043,66.5225,66.5523,6359.6266
2008-02-26 13:45:00,89.49,89.53,89.46,89.46,8308.544466099087,66.5523,66.582,66.53,66.53,8308.5445
2008-02-26 13:50:00,89.49,89.53,89.41,89.49,8821.417581290389,66.5523,66.582,66.4928,66.5523,8821.4176
2008-02-26 13:55:00,89.48,89.56,89.46,89.53,12514.10401066776,66.5448,66.6043,66.53,66.582,12514.104
2008-02-26 14:00:00,89.56,89.56,89.46,89.51,10770.335419017334,66.6043,66.6043,66.53,66.5671,10770.3354
2008-02-26 14:05:00,89.49,89.5,89.43,89.43,6975.074366601702,66.5523,66.5597,66.5076,66.5076,6975.0744
2008-02-26 14:10:00,89.46,89.54,89.42,89.51,11078.059288132115,66.53,66.5895,66.5002,66.5671,11078.0593
2008-02-26 14:15:00,89.48,89.64,89.45,89.58,14668.171094471229,66.5448,66.6638,66.5225,66.6192,14668.1711
2008-02-26 14:20:00,89.58,89.67,89.54,89.61,13232.126371935585,66.6192,66.6861,66.5895,66.6415,13232.1264
2008-02-26 14:25:00,89.61,89.62,89.56,89.59,7077.648989639963,66.6415,66.6489,66.6043,66.6266,7077.649
2008-02-26 14:30:00,89.59,89.68,89.57,89.68,8616.268335213868,66.6266,66.6936,66.6118,66.6936,8616.2683
2008-02-26 14:35:00,89.65,89.66,89.62,89.65,6667.350497486921,66.6713,66.6787,66.6489,66.6713,6667.3505
2008-02-26 14:40:00,89.66,89.69,89.61,89.63,10565.186172940814,66.6787,66.701,66.6415,66.6564,10565.1862
2008-02-26 14:45:00,89.65,89.65,89.55,89.59,14770.745717509488,66.6713,66.6713,66.5969,66.6266,14770.7457
2008-02-26 14:50:00,89.58,89.58,89.52,89.52,16822.238178274692,66.6192,66.6192,66.5746,66.5746,16822.2382
2008-02-26 14:55:00,89.51,89.53,89.49,89.49,15796.491947892093,66.5671,66.582,66.5523,66.5523,15796.4919
2008-02-26 15:00:00,89.49,89.53,89.34,89.34,16822.238178274692,66.5523,66.582,66.4407,66.4407,16822.2382
2008-02-26 15:05:00,89.38,89.42,89.27,89.29,13847.574110165144,66.4705,66.5002,66.3887,66.4035,13847.5741
2008-02-26 15:10:00,89.29,89.3,89.21,89.22,20822.648476766848,66.4035,66.411,66.344,66.3515,20822.6485
2008-02-26 15:15:00,89.21,89.27,89.16,89.2,19591.753000307723,66.344,66.3887,66.3069,66.3366,19591.753
2008-02-26 15:20:00,89.22,89.24,89.14,89.16,16411.939686121652,66.3515,66.3663,66.292,66.3069,16411.9397
2008-02-26 15:25:00,89.2,89.31,89.15,89.29,23489.588675761617,66.3366,66.4184,66.2994,66.4035,23489.5887
2008-02-26 15:30:00,89.29,89.37,89.2,89.25,37439.73740896502,66.4035,66.463,66.3366,66.3738,37439.7374
2008-02-26 15:35:00,89.28,89.44,89.26,89.36,26156.528874756383,66.3961,66.5151,66.3812,66.4556,26156.5289
2008-02-26 15:40:00,89.35,89.54,89.35,89.54,19489.17837726946,66.4482,66.5895,66.4482,66.5895,19489.1784
2008-02-26 15:45:00,89.53,89.53,89.44,89.46,23181.86480664684,66.582,66.582,66.5151,66.53,23181.8648
2008-02-26 15:50:00,89.47,89.5,89.33,89.45,34977.946456046775,66.5374,66.5597,66.4333,66.5225,34977.9465
2008-02-26 15:55:00,89.44,89.58,89.41,89.45,77854.1388860396,66.5151,66.6192,66.4928,66.5225,77854.1389
2008-02-27 09:30:00,89.08,89.09,88.57,89.04,66058.05723663965,66.2474,66.2548,65.8681,66.2176,66058.0572
2008-02-27 09:35:00,89.03,89.14,88.73,88.96,18668.58139296338,66.2102,66.292,65.9871,66.1581,18668.5814
2008-02-27 09:40:00,89.01,89.14,88.75,88.78,25541.081136526824,66.1953,66.292,66.0019,66.0243,25541.0811
2008-02-27 09:45:00,88.81,88.88,88.74,88.81,14770.745717509488,66.0466,66.0986,65.9945,66.0466,14770.7457
2008-02-27 09:50:00,88.82,88.82,88.68,88.76,15181.044209662528,66.054,66.054,65.9499,66.0094,15181.0442
2008-02-27 09:55:00,88.76,88.82,88.72,88.73,9642.014565596472,66.0094,66.054,65.9796,65.9871,9642.0146
2008-02-27 10:00:00,88.76,88.83,88.67,88.7,17847.984408657296,66.0094,66.0614,65.9424,65.9648,17847.9844
2008-02-27 10:05:00,88.72,88.84,88.7,88.76,12616.67863370602,65.9796,66.0689,65.9648,66.0094,12616.6786
2008-02-27 10:10:00,88.76,88.79,88.71,88.76,9129.14145040517,66.0094,66.0317,65.9722,66.0094,9129.1415
2008-02-27 10:15:00,88.75,88.85,88.75,88.84,11898.656272438198,66.0019,66.0763,66.0019,66.0689,11898.6563
2008-02-27 10:20:00,88.83,88.92,88.75,88.86,16001.641193968611,66.0614,66.1284,66.0019,66.0837,16001.6412
2008-02-27 10:25:00,88.86,88.91,88.83,88.87,11590.932403323415,66.0837,66.1209,66.0614,66.0912,11590.9324
2008-02-27 10:30:00,88.87,88.93,88.79,88.83,17129.962047389476,66.0912,66.1358,66.0317,66.0614,17129.962
2008-02-27 10:35:00,88.81,88.96,88.81,88.93,16822.238178274692,66.0466,66.1581,66.0466,66.1358,16822.2382
2008-02-27 10:40:00,88.89,88.98,88.87,88.88,19284.029131192943,66.1061,66.173,66.0912,66.0986,19284.0291
2008-02-27 10:45:00,88.88,89.19,88.88,89.06,20207.200738537285,66.0986,66.3292,66.0986,66.2325,20207.2007
2008-02-27 10:50:00,89.06,89.06,88.91,88.94,12001.23089547646,66.2325,66.2325,66.1209,66.1432,12001.2309
2008-02-27 10:55:00,88.92,88.94,88.78,88.84,11590.932403323415,66.1284,66.1432,66.0243,66.0689,11590.9324
2008-02-27 11:00:00,88.82,88.84,88.79,88.83,9847.163811672992,66.054,66.0689,66.0317,66.0614,9847.1638
2008-02-27 11:05:00,88.79,88.83,88.77,88.77,21130.372345881628,66.0317,66.0614,66.0168,66.0168,21130.3723
2008-02-27 11:10:00,88.76,88.77,88.73,88.75,9539.43994255821,66.0094,66.0168,65.9871,66.0019,9539.4399
2008-02-27 11:15:00,88.75,88.76,88.69,88.74,18258.28290081034,66.0019,66.0094,65.9573,65.9945,18258.2829
2008-02-27 11:20:00,88.74,88.85,88.72,88.75,15693.91732485383,65.9945,66.0763,65.9796,66.0019,15693.9173
2008-02-27 11:25:00,88.75,88.76,88.69,88.75,14463.021848394706,66.0019,66.0094,65.9573,66.0019,14463.0218
2008-02-27 11:30:00,88.75,88.78,88.72,88.74,6051.902759257359,66.0019,66.0243,65.9796,65.9945,6051.9028
2008-02-27 11:35:00,88.75,88.75,88.65,88.68,13232.126371935585,66.0019,66.0019,65.9276,65.9499,13232.1264
2008-02-27 11:40:00,88.68,88.71,88.63,88.66,12308.95476459124,65.9499,65.9722,65.9127,65.935,12308.9548
2008-02-27 11:45:00,88.66,88.71,88.6,88.62,9642.014565596472,65.935,65.9722,65.8904,65.9053,9642.0146
2008-02-27 11:50:00,88.62,88.65,88.57,88.64,13847.574110165144,65.9053,65.9276,65.8681,65.9201,13847.5741
2008-02-27 11:55:00,88.6,88.71,88.6,88.66,8205.969843060826,65.8904,65.9722,65.8904,65.935,8205.9698
2008-02-27 12:00:00,88.61,88.63,88.54,88.61,10667.760795979077,65.8978,65.9127,65.8458,65.8978,10667.7608
2008-02-27 12:05:00,88.61,88.64,88.54,88.58,8616.268335213868,65.8978,65.9201,65.8458,65.8755,8616.2683
2008-02-27 12:10:00,88.58,88.67,88.58,88.63,7590.522104831264,65.8755,65.9424,65.8755,65.9127,7590.5221
2008-02-27 12:15:00,88.63,88.65,88.44,88.45,13437.275618012103,65.9127,65.9276,65.7714,65.7788,13437.2756
2008-02-27 12:20:00,88.44,88.49,88.36,88.36,17232.536670427737,65.7714,65.8086,65.7119,65.7119,17232.5367
2008-02-27 12:25:00,88.38,88.6,88.36,88.6,8513.693712175607,65.7268,65.8904,65.7119,65.8904,8513.6937
2008-02-27 12:30:00,88.59,88.66,88.56,88.56,11078.059288132115,65.883,65.935,65.8606,65.8606,11078.0593
2008-02-27 12:35:00,88.56,88.66,88.56,88.66,7795.671350907785,65.8606,65.935,65.8606,65.935,7795.6714
2008-02-27 12:40:00,88.65,88.72,88.65,88.7,10257.462303826032,65.9276,65.9796,65.9276,65.9648,10257.4623
2008-02-27 12:45:00,88.7,88.72,88.68,88.7,6257.0520053338805,65.9648,65.9796,65.9499,65.9648,6257.052
2008-02-27 12:50:00,88.68,88.88,88.68,88.86,10360.036926864292,65.9499,66.0986,65.9499,66.0837,10360.0369
2008-02-27 12:55:00,88.87,88.91,88.86,88.87,5641.604267104318,66.0912,66.1209,66.0837,66.0912,5641.6043
2008-02-27 13:00:00,88.88,88.9,88.84,88.86,9642.014565596472,66.0986,66.1135,66.0689,66.0837,9642.0146
2008-02-27 13:05:00,88.88,88.9,88.83,88.9,10360.036926864292,66.0986,66.1135,66.0614,66.1135,10360.0369
2008-02-27 13:10:00,88.91,88.96,88.88,88.96,11898.656272438198,66.1209,66.1581,66.0986,66.1581,11898.6563
2008-02-27 13:15:00,88.96,88.97,88.91,88.92,11078.059288132115,66.1581,66.1656,66.1209,66.1284,11078.0593
2008-02-27 13:20:00,88.95,88.99,88.91,88.96,11488.357780285158,66.1507,66.1804,66.1209,66.1581,11488.3578
2008-02-27 13:25:00,88.98,89.01,88.93,88.93,8103.395220022566,66.173,66.1953,66.1358,66.1358,8103.3952
2008-02-27 13:30:00,88.93,88.98,88.92,88.96,13950.148733203405,66.1358,66.173,66.1284,66.1581,13950.1487
2008-02-27 13:35:00,88.95,88.98,88.92,88.94,12719.25325674428,66.1507,66.173,66.1284,66.1432,12719.2533
2008-02-27 13:40:00,88.95,88.96,88.87,88.9,11693.507026361678,66.1507,66.1581,66.0912,66.1135,11693.507
2008-02-27 13:45:00,88.89,88.95,88.88,88.9,7282.798235716484,66.1061,66.1507,66.0986,66.1135,7282.7982
2008-02-27 13:50:00,88.9,88.98,88.89,88.96,10770.335419017334,66.1135,66.173,66.1061,66.1581,10770.3354
2008-02-27 13:55:00,88.96,89.03,88.93,89.01,144425.06923787054,66.1581,66.2102,66.1358,66.1953,144425.0692
2008-02-27 14:00:00,89.02,89.07,88.96,88.96,10872.910042055595,66.2027,66.2399,66.1581,66.1581,10872.91
2008-02-27 14:05:00,88.96,89.05,88.94,88.97,20720.073853728587,66.1581,66.225,66.1432,66.1656,20720.0739
2008-02-27 14:10:00,88.97,89.03,88.92,89.03,13129.551748897322,66.1656,66.2102,66.1284,66.2102,13129.5517
2008-02-27 14:15:00,89.01,89.09,88.93,89.09,14052.723356241666,66.1953,66.2548,66.1358,66.2548,14052.7234
2008-02-27 14:20:00,89.07,89.07,88.91,89.0,19181.45450815468,66.2399,66.2399,66.1209,66.1879,19181.4545
2008-02-27 14:25:00,88.99,88.99,88.93,88.94,11693.507026361678,66.1804,66.1804,66.1358,66.1432,11693.507
2008-02-27 14:30:00,88.98,88.98,88.92,88.96,9642.014565596472,66.173,66.173,66.1284,66.1581,9642.0146
2008-02-27 14:35:00,88.96,89.01,88.91,88.93,14360.447225356444,66.1581,66.1953,66.1209,66.1358,14360.4472
2008-02-27 14:40:00,88.92,89.01,88.9,88.95,13026.977125859064,66.1284,66.1953,66.1135,66.1507,13026.9771
2008-02-27 14:45:00,88.91,89.03,88.9,89.0,12616.67863370602,66.1209,66.2102,66.1135,66.1879,12616.6786
2008-02-27 14:50:00,89.0,89.03,88.95,89.01,9642.014565596472,66.1879,66.2102,66.1507,66.1953,9642.0146
2008-02-27 14:55:00,89.01,89.16,88.96,89.14,11590.932403323415,66.1953,66.3069,66.1581,66.292,11590.9324
2008-02-27 15:00:00,89.13,89.14,89.01,89.07,12206.38014155298,66.2845,66.292,66.1953,66.2399,12206.3801
2008-02-27 15:05:00,89.05,89.08,88.98,89.07,13026.977125859064,66.225,66.2474,66.173,66.2399,13026.9771
2008-02-27 15:10:00,89.07,89.1,88.98,89.08,12206.38014155298,66.2399,66.2622,66.173,66.2474,12206.3801
2008-02-27 15:15:00,89.1,89.25,89.07,89.21,11898.656272438198,66.2622,66.3738,66.2399,66.344,11898.6563
2008-02-27 15:20:00,89.21,89.26,89.13,89.17,16001.641193968611,66.344,66.3812,66.2845,66.3143,16001.6412
2008-02-27 15:25:00,89.17,89.28,89.11,89.2,19181.45450815468,66.3143,66.3961,66.2697,66.3366,19181.4545
2008-02-27 15:30:00,89.21,89.3,89.21,89.22,20412.349984613807,66.344,66.411,66.344,66.3515,20412.35
2008-02-27 15:35:00,89.21,89.3,89.2,89.25,14565.596471432968,66.344,66.411,66.3366,66.3738,14565.5965
2008-02-27 15:40:00,89.24,89.24,88.97,89.1,46466.30423633193,66.3663,66.3663,66.1656,66.2622,46466.3042
2008-02-27 15:45:00,89.07,89.21,89.06,89.18,16822.238178274692,66.2399,66.344,66.2325,66.3217,16822.2382
2008-02-27 15:50:00,89.14,89.17,88.97,89.03,20412.349984613807,66.292,66.3143,66.1656,66.2102,20412.35
2008-02-27 15:55:00,89.05,89.14,89.04,89.07,57339.21427838752,66.225,66.292,66.2176,66.2399,57339.2143
2008-02-28 09:30:00,88.67,89.32,88.67,89.14,48312.64745102062,65.9424,66.4258,65.9424,66.292,48312.6475
2008-02-28 09:35:00,89.18,89.18,88.92,88.93,23489.588675761617,66.3217,66.3217,66.1284,66.1358,23489.5887
2008-02-28 09:40:00,88.96,89.12,88.9,89.05,38362.90901630936,66.1581,66.2771,66.1135,66.225,38362.909
2008-02-28 09:45:00,89.04,89.04,88.88,88.92,19489.17837726946,66.2176,66.2176,66.0986,66.1284,19489.1784
2008-02-28 09:50:00,88.92,89.28,88.9,89.21,17847.984408657296,66.1284,66.3961,66.1135,66.344,17847.9844
2008-02-28 09:55:00,89.21,89.29,89.13,89.27,10667.760795979077,66.344,66.4035,66.2845,66.3887,10667.7608
2008-02-28 10:00:00,89.29,89.53,89.28,89.45,15283.61883270079,66.4035,66.582,66.3961,66.5225,15283.6188
2008-02-28 10:05:00,89.46,89.47,89.41,89.46,6462.201251410401,66.53,66.5374,66.4928,66.53,6462.2013
2008-02-28 10:10:00,89.43,89.53,89.43,89.48,11898.656272438198,66.5076,66.582,66.5076,66.5448,11898.6563
2008-02-28 10:15:00,89.5,89.59,89.49,89.49,16206.790440045132,66.5597,66.6266,66.5523,66.5523,16206.7904
2008-02-28 10:20:00,89.48,89.5,89.39,89.39,9642.014565596472,66.5448,66.5597,66.4779,66.4779,9642.0146
2008-02-28 10:25:00,89.41,89.49,89.35,89.36,16411.939686121652,66.4928,66.5523,66.4482,66.4556,16411.9397
2008-02-28 10:30:00,89.33,89.37,89.26,89.3,13539.850241050364,66.4333,66.463,66.3812,66.411,13539.8502
2008-02-28 10:35:00,89.3,89.54,89.3,89.54,25643.65575956508,66.411,66.5895,66.411,66.5895,25643.6558
2008-02-28 10:40:00,89.54,89.56,89.47,89.47,10975.484665093856,66.5895,66.6043,66.5374,66.5374,10975.4847
2008-02-28 10:45:00,89.48,89.6,89.39,89.56,19386.6037542312,66.5448,66.6341,66.4779,66.6043,19386.6038
2008-02-28 10:50:00,89.57,89.58,89.51,89.53,12719.25325674428,66.6118,66.6192,66.5671,66.582,12719.2533
2008-02-28 10:55:00,89.53,89.63,89.53,89.61,15899.06657093035,66.582,66.6564,66.582,66.6415,15899.0666
2008-02-28 11:00:00,89.61,89.81,89.5,89.5,79187.60898553698,66.6415,66.7902,66.5597,66.5597,79187.609
2008-02-28 11:05:00,89.5,89.52,89.34,89.35,13950.148733203405,66.5597,66.5746,66.4407,66.4482,13950.1487
2008-02-28 11:10:00,89.36,89.41,89.31,89.35,18053.13365473381,66.4556,66.4928,66.4184,66.4482,18053.1337
2008-02-28 11:15:00,89.36,89.46,89.26,89.44,14257.872602318186,66.4556,66.53,66.3812,66.5151,14257.8726
2008-02-28 11:20:00,89.44,89.46,89.33,89.39,9847.163811672992,66.5151,66.53,66.4333,66.4779,9847.1638
2008-02-28 11:25:00,89.38,89.38,89.3,89.31,12411.5293876295,66.4705,66.4705,66.411,66.4184,12411.5294
2008-02-28 11:30:00,89.33,89.33,89.21,89.23,11385.783157246897,66.4333,66.4333,66.344,66.3589,11385.7832
2008-02-28 11:35:00,89.25,89.25,89.13,89.23,11078.059288132115,66.3738,66.3738,66.2845,66.3589,11078.0593
2008-02-28 11:40:00,89.28,89.32,89.19,89.32,8821.417581290389,66.3961,66.4258,66.3292,66.4258,8821.4176
2008-02-28 11:45:00,89.32,89.32,89.2,89.2,10052.313057749512,66.4258,66.4258,66.3366,66.3366,10052.3131
2008-02-28 11:50:00,89.2,89.22,89.16,89.17,8513.693712175607,66.3366,66.3515,66.3069,66.3143,8513.6937
2008-02-28 11:55:00,89.2,89.2,89.11,89.14,8513.693712175607,66.3366,66.3366,66.2697,66.292,8513.6937
2008-02-28 12:00:00,89.14,89.18,89.1,89.17,9334.29069648169,66.292,66.3217,66.2622,66.3143,9334.2907
2008-02-28 12:05:00,89.19,89.21,89.14,89.17,4923.581905836496,66.3292,66.344,66.292,66.3143,4923.5819
2008-02-28 12:10:00,89.18,89.18,89.1,89.11,25643.65575956508,66.3217,66.3217,66.2622,66.2697,25643.6558
2008-02-28 12:15:00,89.1,89.18,89.09,89.11,36721.7150476972,66.2622,66.3217,66.2548,66.2697,36721.715
2008-02-28 12:20:00,89.09,89.22,89.09,89.16,13334.700994973842,66.2548,66.3515,66.2548,66.3069,13334.701
2008-02-28 12:25:00,89.16,89.25,89.12,89.17,17437.685916504255,66.3069,66.3738,66.2771,66.3143,17437.6859
2008-02-28 12:30:00,89.18,89.25,89.15,89.23,9539.43994255821,66.3217,66.3738,66.2994,66.3589,9539.4399
2008-02-28 12:35:00,89.19,89.26,89.15,89.17,14155.297979279923,66.3292,66.3812,66.2994,66.3143,14155.298
2008-02-28 12:40:00,89.15,89.27,89.12,89.19,10154.887680787771,66.2994,66.3887,66.2771,66.3292,10154.8877
2008-02-28 12:45:00,89.18,89.27,89.15,89.18,8411.119089137346,66.3217,66.3887,66.2994,66.3217,8411.1191
2008-02-28 12:50:00,89.21,89.29,89.15,89.15,13232.126371935585,66.344,66.4035,66.2994,66.2994,13232.1264
2008-02-28 12:55:00,89.18,89.26,89.18,89.25,5744.178890142579,66.3217,66.3812,66.3217,66.3738,5744.1789
2008-02-28 13:00:00,89.26,89.26,89.15,89.21,8000.820596984306,66.3812,66.3812,66.2994,66.344,8000.8206
2008-02-28 13:05:00,89.25,89.38,89.16,89.33,14360.447225356444,66.3738,66.4705,66.3069,66.4333,14360.4472
2008-02-28 13:10:00,89.37,89.39,89.27,89.35,16001.641193968611,66.463,66.4779,66.3887,66.4482,16001.6412
2008-02-28 13:15:00,89.33,89.35,89.27,89.28,12514.10401066776,66.4333,66.4482,66.3887,66.3961,12514.104
2008-02-28 13:20:00,89.29,89.39,89.22,89.39,10052.313057749512,66.4035,66.4779,66.3515,66.4779,10052.3131
2008-02-28 13:25:00,89.35,89.38,89.2,89.2,19284.029131192943,66.4482,66.4705,66.3366,66.3366,19284.0291
2008-02-28 13:30:00,89.23,89.28,89.18,89.24,5641.604267104318,66.3589,66.3961,66.3217,66.3663,5641.6043
2008-02-28 13:35:00,89.24,89.35,89.15,89.17,17027.387424351215,66.3663,66.4482,66.2994,66.3143,17027.3874
2008-02-28 13:40:00,89.17,89.2,89.1,89.13,9539.43994255821,66.3143,66.3366,66.2622,66.2845,9539.4399
2008-02-28 13:45:00,89.13,89.16,89.1,89.14,4513.283413683455,66.2845,66.3069,66.2622,66.292,4513.2834
2008-02-28 13:50:00,89.14,89.16,89.11,89.14,6257.0520053338805,66.292,66.3069,66.2697,66.292,6257.052
2008-02-28 13:55:00,89.11,89.17,89.08,89.14,7487.947481793004,66.2697,66.3143,66.2474,66.292,7487.9475
2008-02-28 14:00:00,89.15,89.22,89.08,89.14,6667.350497486921,66.2994,66.3515,66.2474,66.292,6667.3505
2008-02-28 14:05:00,89.17,89.2,89.11,89.14,17335.111293465994,66.3143,66.3366,66.2697,66.292,17335.1113
2008-02-28 14:10:00,89.14,89.19,89.12,89.19,8411.119089137346,66.292,66.3292,66.2771,66.3292,8411.1191
2008-02-28 14:15:00,89.17,89.26,89.15,89.23,7180.223612678223,66.3143,66.3812,66.2994,66.3589,7180.2236
2008-02-28 14:20:00,89.25,89.41,89.22,89.33,12924.402502820802,66.3738,66.4928,66.3515,66.4333,12924.4025
2008-02-28 14:25:00,89.36,89.38,89.28,89.32,7898.245973946045,66.4556,66.4705,66.3961,66.4258,7898.246
2008-02-28 14:30:00,89.34,89.36,89.28,89.28,7898.245973946045,66.4407,66.4556,66.3961,66.3961,7898.246
2008-02-28 14:35:00,89.32,89.35,89.23,89.29,10975.484665093856,66.4258,66.4482,66.3589,66.4035,10975.4847
2008-02-28 14:40:00,89.29,89.44,89.28,89.42,9231.71607344343,66.4035,66.5151,66.3961,66.5002,9231.7161
2008-02-28 14:45:00,89.39,89.5,89.34,89.41,9129.14145040517,66.4779,66.5597,66.4407,66.4928,9129.1415
2008-02-28 14:50:00,89.43,89.59,89.43,89.59,12308.95476459124,66.5076,66.6266,66.5076,66.6266,12308.9548
2008-02-28 14:55:00,89.59,89.6,89.54,89.54,12103.80551851472,66.6266,66.6341,66.5895,66.5895,12103.8055
2008-02-28 15:00:00,89.56,89.56,89.45,89.5,10257.462303826032,66.6043,66.6043,66.5225,66.5597,10257.4623
2008-02-28 15:05:00,89.5,89.5,89.38,89.43,12001.23089547646,66.5597,66.5597,66.4705,66.5076,12001.2309
2008-02-28 15:10:00,89.46,89.46,89.36,89.39,11385.783157246897,66.53,66.53,66.4556,66.4779,11385.7832
2008-02-28 15:15:00,89.4,89.44,89.3,89.38,12719.25325674428,66.4853,66.5151,66.411,66.4705,12719.2533
2008-02-28 15:20:00,89.38,89.38,89.25,89.33,16617.088932198174,66.4705,66.4705,66.3738,66.4333,16617.0889
2008-02-28 15:25:00,89.36,89.36,89.2,89.23,10462.611549902556,66.4556,66.4556,66.3366,66.3589,10462.6115
2008-02-28 15:30:00,89.22,89.26,89.15,89.21,19591.753000307723,66.3515,66.3812,66.2994,66.344,19591.753
2008-02-28 15:35:00,89.22,89.25,89.17,89.23,11385.783157246897,66.3515,66.3738,66.3143,66.3589,11385.7832
2008-02-28 15:40:00,89.24,89.42,89.24,89.34,22361.26782234076,66.3663,66.5002,66.3663,66.4407,22361.2678
2008-02-28 15:45:00,89.35,89.48,89.35,89.44,18360.8575238486,66.4482,66.5448,66.4482,66.5151,18360.8575
2008-02-28 15:50:00,89.43,89.51,89.3,89.33,29644.06605805724,66.5076,66.5671,66.411,66.4333,29644.0661
2008-02-28 15:55:00,89.33,89.36,89.25,89.31,31798.1331418607,66.4333,66.4556,66.3738,66.4184,31798.1331
2008-02-29 09:30:00,88.75,88.85,88.51,88.51,22668.99169145553,66.0019,66.0763,65.8235,65.8235,22668.9917
2008-02-29 09:35:00,88.53,88.75,88.41,88.75,6051.902759257359,65.8383,66.0019,65.7491,66.0019,6051.9028
2008-02-29 09:40:00,88.72,88.75,88.62,88.73,21950.969330187712,65.9796,66.0019,65.9053,65.9871,21950.9693
2008-02-29 09:45:00,88.75,88.86,88.61,88.63,13642.424864088624,66.0019,66.0837,65.8978,65.9127,13642.4249
2008-02-29 09:50:00,88.6,88.64,88.29,88.3,19386.6037542312,65.8904,65.9201,65.6598,65.6673,19386.6038
2008-02-29 09:55:00,88.29,88.44,88.25,88.37,13744.999487126885,65.6598,65.7714,65.6301,65.7193,13744.9995
2008-02-29 10:00:00,88.36,88.52,88.28,88.52,16001.641193968611,65.7119,65.8309,65.6524,65.8309,16001.6412
2008-02-29 10:05:00,88.54,88.59,88.35,88.4,17642.835162580777,65.8458,65.883,65.7045,65.7417,17642.8352
2008-02-29 10:10:00,88.38,88.38,88.11,88.17,17335.111293465994,65.7268,65.7268,65.526,65.5706,17335.1113
2008-02-29 10:15:00,88.18,88.32,88.16,88.31,10770.335419017334,65.578,65.6822,65.5632,65.6747,10770.3354
2008-02-29 10:20:00,88.31,88.34,88.22,88.3,21438.09621499641,65.6747,65.697,65.6078,65.6673,21438.0962
2008-02-29 10:25:00,88.3,88.38,88.24,88.38,13847.574110165144,65.6673,65.7268,65.6227,65.7268,13847.5741
2008-02-29 10:30:00,88.34,88.45,88.3,88.43,11693.507026361678,65.697,65.7788,65.6673,65.764,11693.507
2008-02-29 10:35:00,88.45,88.53,88.43,88.49,6872.499743563442,65.7788,65.8383,65.764,65.8086,6872.4997
2008-02-29 10:40:00,88.5,88.71,88.5,88.71,18053.13365473381,65.816,65.9722,65.816,65.9722,18053.1337
2008-02-29 10:45:00,88.73,88.76,88.7,88.71,13334.700994973842,65.9871,66.0094,65.9648,65.9722,13334.701
2008-02-29 10:50:00,88.7,88.7,88.61,88.64,15078.46958662427,65.9648,65.9648,65.8978,65.9201,15078.4696
2008-02-29 10:55:00,88.63,88.68,88.55,88.66,18360.8575238486,65.9127,65.9499,65.8532,65.935,18360.8575
2008-02-29 11:00:00,88.67,88.68,88.59,88.62,10975.484665093856,65.9424,65.9499,65.883,65.9053,10975.4847
2008-02-29 11:05:00,88.65,88.7,88.6,88.66,23387.01405272336,65.9276,65.9648,65.8904,65.935,23387.0141
2008-02-29 11:10:00,88.67,88.67,88.56,88.59,14463.021848394706,65.9424,65.9424,65.8606,65.883,14463.0218
2008-02-29 11:15:00,88.62,88.63,88.58,88.61,8513.693712175607,65.9053,65.9127,65.8755,65.8978,8513.6937
2008-02-29 11:20:00,88.61,88.68,88.58,88.6,16514.514309159913,65.8978,65.9499,65.8755,65.8904,16514.5143
2008-02-29 11:25:00,88.61,88.71,88.61,88.68,22463.84244537901,65.8978,65.9722,65.8978,65.9499,22463.8424
2008-02-29 11:30:00,88.64,88.77,88.64,88.76,9642.014565596472,65.9201,66.0168,65.9201,66.0094,9642.0146
2008-02-29 11:35:00,88.8,88.81,88.77,88.78,2872.089445071289,66.0391,66.0466,66.0168,66.0243,2872.0894
2008-02-29 11:40:00,88.77,88.86,88.74,88.83,4821.007282798236,66.0168,66.0837,65.9945,66.0614,4821.0073
2008-02-29 11:45:00,88.83,88.84,88.75,88.75,4513.283413683455,66.0614,66.0689,66.0019,66.0019,4513.2834
2008-02-29 11:50:00,88.75,88.75,88.6,88.6,9231.71607344343,66.0019,66.0019,65.8904,65.8904,9231.7161
2008-02-29 11:55:00,88.61,88.62,88.57,88.61,5846.753513180839,65.8978,65.9053,65.8681,65.8978,5846.7535
2008-02-29 12:00:00,88.62,88.73,88.62,88.73,11180.633911170376,65.9053,65.9871,65.9053,65.9871,11180.6339
2008-02-29 12:05:00,88.72,88.73,88.67,88.67,5231.305774951277,65.9796,65.9871,65.9424,65.9424,5231.3058
2008-02-29 12:10:00,88.7,88.75,88.67,88.74,7077.648989639963,65.9648,66.0019,65.9424,65.9945,7077.649
2008-02-29 12:15:00,88.75,88.77,88.7,88.72,8308.544466099087,66.0019,66.0168,65.9648,65.9796,8308.5445
2008-02-29 12:20:00,88.72,88.75,88.71,88.71,4513.283413683455,65.9796,66.0019,65.9722,65.9722,4513.2834
2008-02-29 12:25:00,88.72,88.99,88.71,88.95,9949.738434711251,65.9796,66.1804,65.9722,66.1507,9949.7384
2008-02-29 12:30:00,88.98,88.98,88.69,88.72,8513.693712175607,66.173,66.173,65.9573,65.9796,8513.6937
2008-02-29 12:35:00,88.74,88.76,88.71,88.72,6462.201251410401,65.9945,66.0094,65.9722,65.9796,6462.2013
2008-02-29 12:40:00,88.72,88.74,88.63,88.66,11385.783157246897,65.9796,65.9945,65.9127,65.935,11385.7832
2008-02-29 12:45:00,88.66,88.68,88.62,88.62,7898.245973946045,65.935,65.9499,65.9053,65.9053,7898.246
2008-02-29 12:50:00,88.62,88.67,88.6,88.67,3590.111806339112,65.9053,65.9424,65.8904,65.9424,3590.1118
2008-02-29 12:55:00,88.65,88.74,88.6,88.72,5539.029644066058,65.9276,65.9945,65.8904,65.9796,5539.0296
2008-02-29 13:00:00,88.7,88.73,88.68,88.72,7590.522104831264,65.9648,65.9871,65.9499,65.9796,7590.5221
2008-02-29 13:05:00,88.72,88.73,88.6,88.66,11590.932403323415,65.9796,65.9871,65.8904,65.935,11590.9324
2008-02-29 13:10:00,88.65,88.72,88.6,88.71,12821.82787978254,65.9276,65.9796,65.8904,65.9722,12821.8279
2008-02-29 13:15:00,88.71,88.75,88.63,88.68,10872.910042055595,65.9722,66.0019,65.9127,65.9499,10872.91
2008-02-29 13:20:00,88.66,88.79,88.66,88.73,5744.178890142579,65.935,66.0317,65.935,65.9871,5744.1789
2008-02-29 13:25:00,88.71,88.72,88.66,88.67,6051.902759257359,65.9722,65.9796,65.935,65.9424,6051.9028
2008-02-29 13:30:00,88.67,88.67,88.54,88.62,16104.215817006872,65.9424,65.9424,65.8458,65.9053,16104.2158
2008-02-29 13:35:00,88.62,88.62,88.34,88.53,18873.7306390399,65.9053,65.9053,65.697,65.8383,18873.7306
2008-02-29 13:40:00,88.53,88.63,88.53,88.59,15796.491947892093,65.8383,65.9127,65.8383,65.883,15796.4919
2008-02-29 13:45:00,88.59,88.63,88.41,88.47,13950.148733203405,65.883,65.9127,65.7491,65.7937,13950.1487
2008-02-29 13:50:00,88.47,88.59,88.45,88.47,10565.186172940814,65.7937,65.883,65.7788,65.7937,10565.1862
2008-02-29 13:55:00,88.5,88.55,88.44,88.46,12103.80551851472,65.816,65.8532,65.7714,65.7863,12103.8055
2008-02-29 14:00:00,88.43,88.57,88.42,88.56,14873.320340547749,65.764,65.8681,65.7565,65.8606,14873.3203
2008-02-29 14:05:00,88.52,88.62,88.52,88.52,9949.738434711251,65.8309,65.9053,65.8309,65.8309,9949.7384
2008-02-29 14:10:00,88.55,88.6,88.41,88.46,16719.663555236435,65.8532,65.8904,65.7491,65.7863,16719.6636
2008-02-29 14:15:00,88.44,88.47,88.36,88.41,9539.43994255821,65.7714,65.7937,65.7119,65.7491,9539.4399
2008-02-29 14:20:00,88.41,88.49,88.4,88.45,8513.693712175607,65.7491,65.8086,65.7417,65.7788,8513.6937
2008-02-29 14:25:00,88.46,88.53,88.44,88.51,7898.245973946045,65.7863,65.8383,65.7714,65.8235,7898.246
2008-02-29 14:30:00,88.52,88.56,88.44,88.46,14770.745717509488,65.8309,65.8606,65.7714,65.7863,14770.7457
2008-02-29 14:35:00,88.46,88.49,88.36,88.39,16617.088932198174,65.7863,65.8086,65.7119,65.7342,16617.0889
2008-02-29 14:40:00,88.4,88.59,88.39,88.51,22258.69319930249,65.7417,65.883,65.7342,65.8235,22258.6932
2008-02-29 14:45:00,88.52,88.53,88.43,88.47,15386.193455739049,65.8309,65.8383,65.764,65.7937,15386.1935
2008-02-29 14:50:00,88.45,88.58,88.42,88.54,11283.208534208636,65.7788,65.8755,65.7565,65.8458,11283.2085
2008-02-29 14:55:00,88.57,88.62,88.53,88.59,7898.245973946045,65.8681,65.9053,65.8383,65.883,7898.246
2008-02-29 15:00:00,88.59,88.6,88.46,88.55,13026.977125859064,65.883,65.8904,65.7863,65.8532,13026.9771
2008-02-29 15:05:00,88.54,88.59,88.51,88.51,8308.544466099087,65.8458,65.883,65.8235,65.8235,8308.5445
2008-02-29 15:10:00,88.5,88.59,88.46,88.52,7487.947481793004,65.816,65.883,65.7863,65.8309,7487.9475
2008-02-29 15:15:00,88.52,88.55,88.41,88.42,8821.417581290389,65.8309,65.8532,65.7491,65.7565,8821.4176
2008-02-29 15:20:00,88.42,88.62,88.42,88.54,10052.313057749512,65.7565,65.9053,65.7565,65.8458,10052.3131
2008-02-29 15:25:00,88.52,88.55,88.47,88.49,7898.245973946045,65.8309,65.8532,65.7937,65.8086,7898.246
2008-02-29 15:30:00,88.49,88.51,88.41,88.44,14668.171094471229,65.8086,65.8235,65.7491,65.7714,14668.1711
2008-02-29 15:35:00,88.43,88.44,88.35,88.36,13026.977125859064,65.764,65.7714,65.7045,65.7119,13026.9771
2008-02-29 15:40:00,88.36,88.38,88.25,88.27,18976.30526207816,65.7119,65.7268,65.6301,65.645,18976.3053
2008-02-29 15:45:00,88.27,88.28,88.05,88.06,19796.902246384245,65.645,65.6524,65.4814,65.4888,19796.9022
2008-02-29 15:50:00,88.05,88.11,88.01,88.08,29233.767565904192,65.4814,65.526,65.4516,65.5037,29233.7676
2008-02-29 15:55:00,88.11,88.26,88.09,88.23,53646.52784901016,65.526,65.6375,65.5111,65.6152,53646.5278
2008-03-03 09:30:00,87.98,87.98,87.53,87.62,34259.92409477895,65.4293,65.4293,65.0946,65.1616,34259.9241
2008-03-03 09:35:00,87.59,87.74,87.56,87.69,15181.044209662528,65.1393,65.2508,65.117,65.2136,15181.0442
2008-03-03 09:40:00,87.71,87.93,87.68,87.87,29438.916811980715,65.2285,65.3921,65.2062,65.3475,29438.9168
2008-03-03 09:45:00,87.86,87.93,87.78,87.78,14668.171094471229,65.3401,65.3921,65.2806,65.2806,14668.1711
2008-03-03 09:50:00,87.75,87.89,87.62,87.87,14770.745717509488,65.2583,65.3624,65.1616,65.3475,14770.7457
2008-03-03 09:55:00,87.89,87.97,87.87,87.92,14052.723356241666,65.3624,65.4219,65.3475,65.3847,14052.7234
2008-03-03 10:00:00,87.89,88.19,87.88,88.11,37747.4612780798,65.3624,65.5855,65.3549,65.526,37747.4613
2008-03-03 10:05:00,88.17,88.33,88.12,88.18,17335.111293465994,65.5706,65.6896,65.5334,65.578,17335.1113
2008-03-03 10:10:00,88.18,88.34,88.18,88.32,12821.82787978254,65.578,65.697,65.578,65.6822,12821.8279
2008-03-03 10:15:00,88.31,88.32,88.19,88.23,12821.82787978254,65.6747,65.6822,65.5855,65.6152,12821.8279
2008-03-03 10:20:00,88.19,88.19,87.98,88.01,10975.484665093856,65.5855,65.5855,65.4293,65.4516,10975.4847
2008-03-03 10:25:00,88.01,88.11,87.98,88.03,10565.186172940814,65.4516,65.526,65.4293,65.4665,10565.1862
2008-03-03 10:30:00,88.02,88.02,87.91,87.91,9436.86531951995,65.4591,65.4591,65.3772,65.3772,9436.8653
2008-03-03 10:35:00,87.91,88.04,87.91,88.01,7590.522104831264,65.3772,65.4739,65.3772,65.4516,7590.5221
2008-03-03 10:40:00,88.04,88.16,88.03,88.03,7487.947481793004,65.4739,65.5632,65.4665,65.4665,7487.9475
2008-03-03 10:45:00,88.02,88.02,87.91,87.91,10360.036926864292,65.4591,65.4591,65.3772,65.3772,10360.0369
2008-03-03 10:50:00,87.93,87.98,87.87,87.95,8205.969843060826,65.3921,65.4293,65.3475,65.407,8205.9698
2008-03-03 10:55:00,87.97,88.06,87.94,88.06,5846.753513180839,65.4219,65.4888,65.3996,65.4888,5846.7535
2008-03-03 11:00:00,88.01,88.01,87.84,87.84,6872.499743563442,65.4516,65.4516,65.3252,65.3252,6872.4997
2008-03-03 11:05:00,87.84,87.9,87.74,87.74,15386.193455739049,65.3252,65.3698,65.2508,65.2508,15386.1935
2008-03-03 11:10:00,87.74,87.78,87.52,87.55,8821.417581290389,65.2508,65.2806,65.0872,65.1095,8821.4176
2008-03-03 11:15:00,87.55,87.56,87.44,87.49,14668.171094471229,65.1095,65.117,65.0277,65.0649,14668.1711
2008-03-03 11:20:00,87.46,87.54,87.46,87.52,7898.245973946045,65.0426,65.1021,65.0426,65.0872,7898.246
2008-03-03 11:25:00,87.52,87.55,87.48,87.53,10770.335419017334,65.0872,65.1095,65.0575,65.0946,10770.3354
2008-03-03 11:30:00,87.53,87.66,87.51,87.56,13847.574110165144,65.0946,65.1913,65.0798,65.117,13847.5741
2008-03-03 11:35:00,87.59,87.61,87.37,87.37,18566.00676992512,65.1393,65.1541,64.9757,64.9757,18566.0068
2008-03-03 11:40:00,87.38,87.4,87.31,87.38,9847.163811672992,64.9831,64.998,64.931,64.9831,9847.1638
2008-03-03 11:45:00,87.38,87.43,87.34,87.37,10770.335419017334,64.9831,65.0203,64.9533,64.9757,10770.3354
2008-03-03 11:50:00,87.39,87.63,87.35,87.63,11488.357780285158,64.9905,65.169,64.9608,65.169,11488.3578
2008-03-03 11:55:00,87.64,87.65,87.53,87.53,14565.596471432968,65.1765,65.1839,65.0946,65.0946,14565.5965
2008-03-03 12:00:00,87.55,87.58,87.52,87.56,5333.880397989537,65.1095,65.1318,65.0872,65.117,5333.8804
2008-03-03 12:05:00,87.58,87.58,87.56,87.58,3795.261052415632,65.1318,65.1318,65.117,65.1318,3795.2611
2008-03-03 12:10:00,87.59,87.64,87.57,87.63,7385.372858754744,65.1393,65.1765,65.1244,65.169,7385.3729
2008-03-03 12:15:00,87.61,87.64,87.52,87.61,23079.290183608573,65.1541,65.1765,65.0872,65.1541,23079.2902
2008-03-03 12:20:00,87.61,87.76,87.61,87.76,12308.95476459124,65.1541,65.2657,65.1541,65.2657,12308.9548
2008-03-03 12:25:00,87.76,87.76,87.69,87.72,14360.447225356444,65.2657,65.2657,65.2136,65.2359,14360.4472
2008-03-03 12:30:00,87.71,87.74,87.61,87.61,18976.30526207816,65.2285,65.2508,65.1541,65.1541,18976.3053
2008-03-03 12:35:00,87.61,87.64,87.54,87.63,15591.34270181557,65.1541,65.1765,65.1021,65.169,15591.3427
2008-03-03 12:40:00,87.64,87.64,87.55,87.55,12616.67863370602,65.1765,65.1765,65.1095,65.1095,12616.6786
2008-03-03 12:45:00,87.54,87.56,87.47,87.49,15693.91732485383,65.1021,65.117,65.05,65.0649,15693.9173
2008-03-03 12:50:00,87.51,87.58,87.51,87.51,15693.91732485383,65.0798,65.1318,65.0798,65.0798,15693.9173
2008-03-03 12:55:00,87.51,87.54,87.48,87.53,9334.29069648169,65.0798,65.1021,65.0575,65.0946,9334.2907
2008-03-03 13:00:00,87.53,87.57,87.52,87.57,5231.305774951277,65.0946,65.1244,65.0872,65.1244,5231.3058
2008-03-03 13:05:00,87.57,87.64,87.57,87.63,10052.313057749512,65.1244,65.1765,65.1244,65.169,10052.3131
2008-03-03 13:10:00,87.62,87.73,87.62,87.7,19181.45450815468,65.1616,65.2434,65.1616,65.2211,19181.4545
2008-03-03 13:15:00,87.69,87.7,87.59,87.61,12924.402502820802,65.2136,65.2211,65.1393,65.1541,12924.4025
2008-03-03 13:20:00,87.62,87.62,87.58,87.59,5846.753513180839,65.1616,65.1616,65.1318,65.1393,5846.7535
2008-03-03 13:25:00,87.59,87.59,87.54,87.55,9744.58918863473,65.1393,65.1393,65.1021,65.1095,9744.5892
2008-03-03 13:30:00,87.54,87.54,87.39,87.39,13437.275618012103,65.1021,65.1021,64.9905,64.9905,13437.2756
2008-03-03 13:35:00,87.4,87.4,87.28,87.36,11590.932403323415,64.998,64.998,64.9087,64.9682,11590.9324
2008-03-03 13:40:00,87.37,87.37,87.25,87.31,7590.522104831264,64.9757,64.9757,64.8864,64.931,7590.5221
2008-03-03 13:45:00,87.3,87.4,87.29,87.38,10565.186172940814,64.9236,64.998,64.9162,64.9831,10565.1862
2008-03-03 13:50:00,87.36,87.38,87.29,87.32,12514.10401066776,64.9682,64.9831,64.9162,64.9385,12514.104
2008-03-03 13:55:00,87.39,87.4,87.26,87.26,7590.522104831264,64.9905,64.998,64.8939,64.8939,7590.5221
2008-03-03 14:00:00,87.26,87.26,87.2,87.21,10462.611549902556,64.8939,64.8939,64.8492,64.8567,10462.6115
2008-03-03 14:05:00,87.22,87.22,87.17,87.22,13334.700994973842,64.8641,64.8641,64.8269,64.8641,13334.701
2008-03-03 14:10:00,87.22,87.44,87.21,87.42,12514.10401066776,64.8641,65.0277,64.8567,65.0128,12514.104
2008-03-03 14:15:00,87.44,87.44,87.23,87.23,20822.648476766848,65.0277,65.0277,64.8715,64.8715,20822.6485
2008-03-03 14:20:00,87.26,87.28,87.2,87.26,16924.812801312954,64.8939,64.9087,64.8492,64.8939,16924.8128
2008-03-03 14:25:00,87.27,87.29,87.17,87.29,12514.10401066776,64.9013,64.9162,64.8269,64.9162,12514.104
2008-03-03 14:30:00,87.29,87.45,87.29,87.44,11590.932403323415,64.9162,65.0352,64.9162,65.0277,11590.9324
2008-03-03 14:35:00,87.43,87.47,87.38,87.42,18668.58139296338,65.0203,65.05,64.9831,65.0128,18668.5814
2008-03-03 14:40:00,87.42,87.55,87.42,87.49,21848.39470714945,65.0128,65.1095,65.0128,65.0649,21848.3947
2008-03-03 14:45:00,87.5,87.53,87.37,87.37,8308.544466099087,65.0723,65.0946,64.9757,64.9757,8308.5445
2008-03-03 14:50:00,87.37,87.37,87.27,87.27,13744.999487126885,64.9757,64.9757,64.9013,64.9013,13744.9995
2008-03-03 14:55:00,87.29,87.29,87.2,87.27,10770.335419017334,64.9162,64.9162,64.8492,64.9013,10770.3354
2008-03-03 15:00:00,87.27,87.35,87.25,87.28,12103.80551851472,64.9013,64.9608,64.8864,64.9087,12103.8055
2008-03-03 15:05:00,87.3,87.37,87.29,87.37,15181.044209662528,64.9236,64.9757,64.9162,64.9757,15181.0442
2008-03-03 15:10:00,87.38,87.49,87.36,87.48,15181.044209662528,64.9831,65.0649,64.9682,65.0575,15181.0442
2008-03-03 15:15:00,87.47,87.65,87.47,87.64,19694.327623345984,65.05,65.1839,65.05,65.1765,19694.3276
2008-03-03 15:20:00,87.64,87.7,87.59,87.64,15796.491947892093,65.1765,65.2211,65.1393,65.1765,15796.4919
2008-03-03 15:25:00,87.64,87.77,87.63,87.71,19386.6037542312,65.1765,65.2731,65.169,65.2285,19386.6038
2008-03-03 15:30:00,87.69,87.85,87.66,87.81,35285.670325161555,65.2136,65.3326,65.1913,65.3029,35285.6703
2008-03-03 15:35:00,87.8,87.89,87.78,87.88,26259.103497794644,65.2954,65.3624,65.2806,65.3549,26259.1035
2008-03-03 15:40:00,87.89,87.89,87.75,87.82,38362.90901630936,65.3624,65.3624,65.2583,65.3103,38362.909
2008-03-03 15:45:00,87.82,87.88,87.76,87.85,21130.372345881628,65.3103,65.3549,65.2657,65.3326,21130.3723
2008-03-03 15:50:00,87.85,88.02,87.79,88.0,42055.59544568673,65.3326,65.4591,65.288,65.4442,42055.5954
2008-03-03 15:55:00,87.99,88.03,87.81,87.82,84829.21325264129,65.4367,65.4665,65.3029,65.3103,84829.2133
2008-03-04 09:30:00,87.4,87.54,87.35,87.36,15591.34270181557,64.998,65.1021,64.9608,64.9682,15591.3427
2008-03-04 09:35:00,87.35,87.45,87.23,87.23,7487.947481793004,64.9608,65.0352,64.8715,64.8715,7487.9475
2008-03-04 09:40:00,87.28,87.35,87.16,87.16,7385.372858754744,64.9087,64.9608,64.8195,64.8195,7385.3729
2008-03-04 09:45:00,87.21,87.45,87.11,87.39,12924.402502820802,64.8567,65.0352,64.7823,64.9905,12924.4025
2008-03-04 09:50:00,87.34,87.54,87.3,87.36,12616.67863370602,64.9533,65.1021,64.9236,64.9682,12616.6786
2008-03-04 09:55:00,87.3,87.41,87.16,87.2,13539.850241050364,64.9236,65.0054,64.8195,64.8492,13539.8502
2008-03-04 10:00:00,87.24,87.4,87.18,87.39,17950.559031695557,64.879,64.998,64.8344,64.9905,17950.559
2008-03-04 10:05:00,87.42,87.59,87.4,87.55,9847.163811672992,65.0128,65.1393,64.998,65.1095,9847.1638
2008-03-04 10:10:00,87.59,87.59,87.45,87.5,21130.372345881628,65.1393,65.1393,65.0352,65.0723,21130.3723
2008-03-04 10:15:00,87.5,87.61,87.47,87.6,17335.111293465994,65.0723,65.1541,65.05,65.1467,17335.1113
2008-03-04 10:20:00,87.62,87.68,87.58,87.58,19899.476869422502,65.1616,65.2062,65.1318,65.1318,19899.4769
2008-03-04 10:25:00,87.59,87.64,87.54,87.59,12514.10401066776,65.1393,65.1765,65.1021,65.1393,12514.104
2008-03-04 10:30:00,87.57,87.65,87.51,87.64,28310.59595855985,65.1244,65.1839,65.0798,65.1765,28310.596
2008-03-04 10:35:00,87.64,87.65,87.59,87.63,21643.24546107293,65.1765,65.1839,65.1393,65.169,21643.2455
2008-03-04 10:40:00,87.61,87.64,87.55,87.6,20514.924607652065,65.1541,65.1765,65.1095,65.1467,20514.9246
2008-03-04 10:45:00,87.61,87.64,87.56,87.59,17847.984408657296,65.1541,65.1765,65.117,65.1393,17847.9844
2008-03-04 10:50:00,87.59,87.74,87.59,87.7,10872.910042055595,65.1393,65.2508,65.1393,65.2211,10872.91
2008-03-04 10:55:00,87.72,87.75,87.69,87.72,8411.119089137346,65.2359,65.2583,65.2136,65.2359,8411.1191
2008-03-04 11:00:00,87.74,87.76,87.69,87.73,15078.46958662427,65.2508,65.2657,65.2136,65.2434,15078.4696
2008-03-04 11:05:00,87.75,87.77,87.6,87.63,9231.71607344343,65.2583,65.2731,65.1467,65.169,9231.7161
2008-03-04 11:10:00,87.63,87.68,87.6,87.62,8103.395220022566,65.169,65.2062,65.1467,65.1616,8103.3952
2008-03-04 11:15:00,87.62,87.63,87.55,87.55,6975.074366601702,65.1616,65.169,65.1095,65.1095,6975.0744
2008-03-04 11:20:00,87.57,87.69,87.46,87.46,26464.25274387117,65.1244,65.2136,65.0426,65.0426,26464.2527
2008-03-04 11:25:00,87.46,87.51,87.41,87.51,12308.95476459124,65.0426,65.0798,65.0054,65.0798,12308.9548
2008-03-04 11:30:00,87.51,87.53,87.36,87.37,11898.656272438198,65.0798,65.0946,64.9682,64.9757,11898.6563
2008-03-04 11:35:00,87.37,87.44,87.33,87.36,9129.14145040517,64.9757,65.0277,64.9459,64.9682,9129.1415
2008-03-04 11:40:00,87.33,87.42,87.3,87.35,24105.036413991176,64.9459,65.0128,64.9236,64.9608,24105.0364
2008-03-04 11:45:00,87.36,87.41,87.35,87.36,12616.67863370602,64.9682,65.0054,64.9608,64.9682,12616.6786
2008-03-04 11:50:00,87.37,87.45,87.35,87.43,100523.13057749512,64.9757,65.0352,64.9608,65.0203,100523.1306
2008-03-04 11:55:00,87.43,87.48,87.37,87.39,17335.111293465994,65.0203,65.0575,64.9757,64.9905,17335.1113
2008-03-04 12:00:00,87.37,87.47,87.35,87.42,11693.507026361678,64.9757,65.05,64.9608,65.0128,11693.507
2008-03-04 12:05:00,87.43,87.48,87.38,87.46,9539.43994255821,65.0203,65.0575,64.9831,65.0426,9539.4399
2008-03-04 12:10:00,87.47,87.55,87.43,87.54,15078.46958662427,65.05,65.1095,65.0203,65.1021,15078.4696
2008-03-04 12:15:00,87.53,87.58,87.47,87.48,16309.365063083393,65.0946,65.1318,65.05,65.0575,16309.3651
2008-03-04 12:20:00,87.47,87.55,87.47,87.49,7385.372858754744,65.05,65.1095,65.05,65.0649,7385.3729
2008-03-04 12:25:00,87.5,87.55,87.47,87.47,8616.268335213868,65.0723,65.1095,65.05,65.05,8616.2683
2008-03-04 12:30:00,87.48,87.52,87.48,87.49,7487.947481793004,65.0575,65.0872,65.0575,65.0649,7487.9475
2008-03-04 12:35:00,87.5,87.56,87.45,87.5,8718.842958252128,65.0723,65.117,65.0352,65.0723,8718.843
2008-03-04 12:40:00,87.5,87.6,87.5,87.56,8308.544466099087,65.0723,65.1467,65.0723,65.117,8308.5445
2008-03-04 12:45:00,87.51,87.56,87.48,87.51,6975.074366601702,65.0798,65.117,65.0575,65.0798,6975.0744
2008-03-04 12:50:00,87.53,87.53,87.42,87.42,14463.021848394706,65.0946,65.0946,65.0128,65.0128,14463.0218
2008-03-04 12:55:00,87.43,87.49,87.39,87.48,15693.91732485383,65.0203,65.0649,64.9905,65.0575,15693.9173
2008-03-04 13:00:00,87.48,87.5,87.34,87.47,18053.13365473381,65.0575,65.0723,64.9533,65.05,18053.1337
2008-03-04 13:05:00,87.48,87.5,87.44,87.47,13539.850241050364,65.0575,65.0723,65.0277,65.05,13539.8502
2008-03-04 13:10:00,87.47,87.57,87.47,87.51,7385.372858754744,65.05,65.1244,65.05,65.0798,7385.3729
2008-03-04 13:15:00,87.51,87.58,87.51,87.54,9847.163811672992,65.0798,65.1318,65.0798,65.1021,9847.1638
2008-03-04 13:20:00,87.52,87.58,87.5,87.55,4923.581905836496,65.0872,65.1318,65.0723,65.1095,4923.5819
2008-03-04 13:25:00,87.56,87.71,87.54,87.65,16719.663555236435,65.117,65.2285,65.1021,65.1839,16719.6636
2008-03-04 13:30:00,87.64,87.7,87.64,87.64,26259.103497794644,65.1765,65.2211,65.1765,65.1765,26259.1035
2008-03-04 13:35:00,87.64,87.69,87.52,87.62,31387.83464970766,65.1765,65.2136,65.0872,65.1616,31387.8346
2008-03-04 13:40:00,87.6,87.71,87.6,87.66,10975.484665093856,65.1467,65.2285,65.1467,65.1913,10975.4847
2008-03-04 13:45:00,87.63,87.71,87.59,87.64,13232.126371935585,65.169,65.2285,65.1393,65.1765,13232.1264
2008-03-04 13:50:00,87.67,87.8,87.61,87.78,17745.40978561904,65.1988,65.2954,65.1541,65.2806,17745.4098
2008-03-04 13:55:00,87.8,87.8,87.66,87.72,17745.40978561904,65.2954,65.2954,65.1913,65.2359,17745.4098
2008-03-04 14:00:00,87.73,87.74,87.6,87.68,18976.30526207816,65.2434,65.2508,65.1467,65.2062,18976.3053
2008-03-04 14:05:00,87.66,87.69,87.59,87.6,15386.193455739049,65.1913,65.2136,65.1393,65.1467,15386.1935
2008-03-04 14:10:00,87.63,87.7,87.61,87.67,10975.484665093856,65.169,65.2211,65.1541,65.1988,10975.4847
2008-03-04 14:15:00,87.67,87.71,87.59,87.69,15693.91732485383,65.1988,65.2285,65.1393,65.2136,15693.9173
2008-03-04 14:20:00,87.68,87.74,87.6,87.74,18053.13365473381,65.2062,65.2508,65.1467,65.2508,18053.1337
2008-03-04 14:25:00,87.73,87.85,87.71,87.8,22258.69319930249,65.2434,65.3326,65.2285,65.2954,22258.6932
2008-03-04 14:30:00,87.78,87.78,87.69,87.76,23489.588675761617,65.2806,65.2806,65.2136,65.2657,23489.5887
2008-03-04 14:35:00,87.75,87.77,87.71,87.72,19181.45450815468,65.2583,65.2731,65.2285,65.2359,19181.4545
2008-03-04 14:40:00,87.74,87.8,87.71,87.77,37952.61052415632,65.2508,65.2954,65.2285,65.2731,37952.6105
2008-03-04 14:45:00,87.75,87.79,87.73,87.74,21643.24546107293,65.2583,65.288,65.2434,65.2508,21643.2455
2008-03-04 14:50:00,87.72,87.78,87.6,87.66,21232.94696891989,65.2359,65.2806,65.1467,65.1913,21232.947
2008-03-04 14:55:00,87.67,87.73,87.59,87.6,17540.260539542516,65.1988,65.2434,65.1393,65.1467,17540.2605
2008-03-04 15:00:00,87.6,87.79,87.56,87.79,42055.59544568673,65.1467,65.288,65.117,65.288,42055.5954
2008-03-04 15:05:00,87.78,87.89,87.77,87.8,46568.87885937019,65.2806,65.3624,65.2731,65.2954,46568.8789
2008-03-04 15:10:00,87.8,87.81,87.7,87.73,41850.44619961022,65.2954,65.3029,65.2211,65.2434,41850.4462
2008-03-04 15:15:00,87.73,87.89,87.71,87.87,35285.670325161555,65.2434,65.3624,65.2285,65.3475,35285.6703
2008-03-04 15:20:00,87.85,87.9,87.78,87.9,20104.626115499024,65.3326,65.3698,65.2806,65.3698,20104.6261
2008-03-04 15:25:00,87.91,87.95,87.84,87.93,21643.24546107293,65.3772,65.407,65.3252,65.3921,21643.2455
2008-03-04 15:30:00,87.96,88.08,87.92,88.08,22771.5663144938,65.4144,65.5037,65.3847,65.5037,22771.5663
2008-03-04 15:35:00,88.09,88.24,88.09,88.23,31182.68540363114,65.5111,65.6227,65.5111,65.6152,31182.6854
2008-03-04 15:40:00,88.23,88.48,88.16,88.32,49030.66981228844,65.6152,65.8011,65.5632,65.6822,49030.6698
2008-03-04 15:45:00,88.34,88.36,88.19,88.24,36516.56580162068,65.697,65.7119,65.5855,65.6227,36516.5658
2008-03-04 15:50:00,88.25,88.26,88.05,88.12,45440.55800594933,65.6301,65.6375,65.4814,65.5334,45440.558
2008-03-04 15:55:00,88.14,88.48,88.12,88.28,81341.67606934044,65.5483,65.8011,65.5334,65.6524,81341.6761
2008-03-05 09:30:00,88.23,88.23,87.21,87.26,34465.07334085547,65.6152,65.6152,64.8567,64.8939,34465.0733
2008-03-05 09:35:00,87.28,87.99,87.25,87.95,35490.81957123808,64.9087,65.4367,64.8864,65.407,35490.8196
2008-03-05 09:40:00,87.95,88.03,87.75,87.96,60929.32608472664,65.407,65.4665,65.2583,65.4144,60929.3261
2008-03-05 09:45:00,87.97,87.97,87.82,87.89,9744.58918863473,65.4219,65.4219,65.3103,65.3624,9744.5892
2008-03-05 09:50:00,87.89,87.97,87.85,87.91,14565.596471432968,65.3624,65.4219,65.3326,65.3772,14565.5965
2008-03-05 09:55:00,87.93,87.99,87.89,87.92,45748.28187506411,65.3921,65.4367,65.3624,65.3847,45748.2819
2008-03-05 10:00:00,87.94,88.03,87.94,87.97,54672.27407939276,65.3996,65.4665,65.3996,65.4219,54672.2741
2008-03-05 10:05:00,87.97,87.99,87.9,87.95,9539.43994255821,65.4219,65.4367,65.3698,65.407,9539.4399
2008-03-05 10:10:00,87.96,87.98,87.9,87.95,15693.91732485383,65.4144,65.4293,65.3698,65.407,15693.9173
2008-03-05 10:15:00,87.98,88.02,87.91,87.97,55185.14719458406,65.4293,65.4591,65.3772,65.4219,55185.1472
2008-03-05 10:20:00,87.99,88.0,87.94,87.97,10975.484665093856,65.4367,65.4442,65.3996,65.4219,10975.4847
2008-03-05 10:25:00,87.97,88.0,87.83,87.86,14668.171094471229,65.4219,65.4442,65.3178,65.3401,14668.1711
2008-03-05 10:30:00,87.84,87.93,87.73,87.89,34875.37183300851,65.3252,65.3921,65.2434,65.3624,34875.3718
2008-03-05 10:35:00,87.9,88.0,87.9,87.98,29541.491435018976,65.3698,65.4442,65.3698,65.4293,29541.4914
2008-03-05 10:40:00,87.97,87.97,87.77,87.8,28413.17058159811,65.4219,65.4219,65.2731,65.2954,28413.1706
2008-03-05 10:45:00,87.8,87.83,87.75,87.81,15796.491947892093,65.2954,65.3178,65.2583,65.3029,15796.4919
2008-03-05 10:50:00,87.85,87.92,87.84,87.92,12924.402502820802,65.3326,65.3847,65.3252,65.3847,12924.4025
2008-03-05 10:55:00,87.91,87.92,87.79,87.83,12411.5293876295,65.3772,65.3847,65.288,65.3178,12411.5294
2008-03-05 11:00:00,87.82,87.82,87.7,87.79,18976.30526207816,65.3103,65.3103,65.2211,65.288,18976.3053
2008-03-05 11:05:00,87.79,87.79,87.51,87.62,36413.991178582415,65.288,65.288,65.0798,65.1616,36413.9912
2008-03-05 11:10:00,87.63,87.7,87.57,87.63,24310.1856600677,65.169,65.2211,65.1244,65.169,24310.1857
2008-03-05 11:15:00,87.62,87.68,87.59,87.6,18360.8575238486,65.1616,65.2062,65.1393,65.1467,18360.8575
2008-03-05 11:20:00,87.6,87.64,87.55,87.59,18873.7306390399,65.1467,65.1765,65.1095,65.1393,18873.7306
2008-03-05 11:25:00,87.59,87.6,87.48,87.51,21643.24546107293,65.1393,65.1467,65.0575,65.0798,21643.2455
2008-03-05 11:30:00,87.5,87.59,87.49,87.53,24617.90952918248,65.0723,65.1393,65.0649,65.0946,24617.9095
2008-03-05 11:35:00,87.53,87.55,87.4,87.41,19694.327623345984,65.0946,65.1095,64.998,65.0054,19694.3276
2008-03-05 11:40:00,87.41,87.42,87.31,87.34,10052.313057749512,65.0054,65.0128,64.931,64.9533,10052.3131
2008-03-05 11:45:00,87.37,87.37,87.22,87.22,14360.447225356444,64.9757,64.9757,64.8641,64.8641,14360.4472
2008-03-05 11:50:00,87.22,87.27,87.17,87.24,14463.021848394706,64.8641,64.9013,64.8269,64.879,14463.0218
2008-03-05 11:55:00,87.24,87.26,87.2,87.2,12616.67863370602,64.879,64.8939,64.8492,64.8492,12616.6786
2008-03-05 12:00:00,87.2,87.27,87.12,87.17,54672.27407939276,64.8492,64.9013,64.7897,64.8269,54672.2741
2008-03-05 12:05:00,87.17,87.2,86.92,87.04,38055.185147194585,64.8269,64.8492,64.641,64.7302,38055.1851
2008-03-05 12:10:00,87.03,87.09,86.97,87.01,34772.79720997025,64.7228,64.7674,64.6782,64.7079,34772.7972
2008-03-05 12:15:00,87.01,87.01,86.91,86.96,20514.924607652065,64.7079,64.7079,64.6336,64.6707,20514.9246
2008-03-05 12:20:00,86.96,87.0,86.95,86.97,18053.13365473381,64.6707,64.7005,64.6633,64.6782,18053.1337
2008-03-05 12:25:00,86.97,86.98,86.78,86.84,22053.54395322597,64.6782,64.6856,64.5369,64.5815,22053.544
2008-03-05 12:30:00,86.84,86.89,86.74,86.82,26259.103497794644,64.5815,64.6187,64.5071,64.5666,26259.1035
2008-03-05 12:35:00,86.82,86.88,86.76,86.82,24412.76028310596,64.5666,64.6113,64.522,64.5666,24412.7603
2008-03-05 12:40:00,86.82,86.91,86.82,86.88,14155.297979279923,64.5666,64.6336,64.5666,64.6113,14155.298
2008-03-05 12:45:00,86.88,86.91,86.85,86.88,20617.49923069033,64.6113,64.6336,64.5889,64.6113,20617.4992
2008-03-05 12:50:00,86.92,86.94,86.85,86.89,10872.910042055595,64.641,64.6559,64.5889,64.6187,10872.91
2008-03-05 12:55:00,86.88,86.98,86.84,86.87,14565.596471432968,64.6113,64.6856,64.5815,64.6038,14565.5965
2008-03-05 13:00:00,86.86,86.94,86.85,86.9,9129.14145040517,64.5964,64.6559,64.5889,64.6261,9129.1415
2008-03-05 13:05:00,86.9,86.98,86.9,86.98,10462.611549902556,64.6261,64.6856,64.6261,64.6856,10462.6115
2008-03-05 13:10:00,86.98,86.99,86.81,86.84,16822.238178274692,64.6856,64.6931,64.5592,64.5815,16822.2382
2008-03-05 13:15:00,86.82,86.92,86.73,86.81,26156.528874756383,64.5666,64.641,64.4997,64.5592,26156.5289
2008-03-05 13:20:00,86.82,86.84,86.7,86.77,24617.90952918248,64.5666,64.5815,64.4774,64.5294,24617.9095
2008-03-05 13:25:00,86.73,86.8,86.6,86.6,18566.00676992512,64.4997,64.5518,64.403,64.403,18566.0068
2008-03-05 13:30:00,86.62,86.73,86.58,86.71,18360.8575238486,64.4179,64.4997,64.3881,64.4848,18360.8575
2008-03-05 13:35:00,86.67,87.96,86.45,86.49,37029.43891681198,64.4551,65.4144,64.2915,64.3212,37029.4389
2008-03-05 13:40:00,86.51,86.55,86.41,86.53,19489.17837726946,64.3361,64.3658,64.2617,64.351,19489.1784
2008-03-05 13:45:00,86.51,86.64,86.48,86.61,23899.887167914658,64.3361,64.4328,64.3138,64.4105,23899.8872
2008-03-05 13:50:00,86.63,86.69,86.61,86.67,16617.088932198174,64.4253,64.47,64.4105,64.4551,16617.0889
2008-03-05 13:55:00,86.66,86.76,86.64,86.68,25335.9318904503,64.4476,64.522,64.4328,64.4625,25335.9319
2008-03-05 14:00:00,86.67,86.7,86.53,86.63,22566.41706841727,64.4551,64.4774,64.351,64.4253,22566.4171
2008-03-05 14:05:00,86.63,86.64,86.38,86.5,23899.887167914658,64.4253,64.4328,64.2394,64.3287,23899.8872
2008-03-05 14:10:00,86.53,86.59,86.53,86.54,9847.163811672992,64.351,64.3956,64.351,64.3584,9847.1638
2008-03-05 14:15:00,86.54,86.58,86.49,86.56,12206.38014155298,64.3584,64.3881,64.3212,64.3733,12206.3801
2008-03-05 14:20:00,86.56,86.63,86.55,86.62,8616.268335213868,64.3733,64.4253,64.3658,64.4179,8616.2683
2008-03-05 14:25:00,86.61,86.7,86.6,86.64,14873.320340547749,64.4105,64.4774,64.403,64.4328,14873.3203
2008-03-05 14:30:00,86.62,86.67,86.6,86.65,18360.8575238486,64.4179,64.4551,64.403,64.4402,18360.8575
2008-03-05 14:35:00,86.65,86.67,86.61,86.63,18155.70827777208,64.4402,64.4551,64.4105,64.4253,18155.7083
2008-03-05 14:40:00,86.62,86.66,86.57,86.58,15591.34270181557,64.4179,64.4476,64.3807,64.3881,15591.3427
2008-03-05 14:45:00,86.57,86.61,86.47,86.53,32516.155503128524,64.3807,64.4105,64.3063,64.351,32516.1555
2008-03-05 14:50:00,86.55,86.71,86.52,86.64,22463.84244537901,64.3658,64.4848,64.3435,64.4328,22463.8424
2008-03-05 14:55:00,86.65,86.65,86.53,86.59,15591.34270181557,64.4402,64.4402,64.351,64.3956,15591.3427
2008-03-05 15:00:00,86.59,86.61,86.48,86.59,24720.48415222074,64.3956,64.4105,64.3138,64.3956,24720.4842
2008-03-05 15:05:00,86.59,86.77,86.58,86.67,26156.528874756383,64.3956,64.5294,64.3881,64.4551,26156.5289
2008-03-05 15:10:00,86.66,86.74,86.65,86.65,15899.06657093035,64.4476,64.5071,64.4402,64.4402,15899.0666
2008-03-05 15:15:00,86.67,86.68,86.53,86.59,21027.797722843367,64.4551,64.4625,64.351,64.3956,21027.7977
2008-03-05 15:20:00,86.59,86.75,86.57,86.75,13232.126371935585,64.3956,64.5146,64.3807,64.5146,13232.1264
2008-03-05 15:25:00,86.74,86.86,86.66,86.81,23181.86480664684,64.5071,64.5964,64.4476,64.5592,23181.8648
2008-03-05 15:30:00,86.78,86.92,86.77,86.81,22874.14093753205,64.5369,64.641,64.5294,64.5592,22874.1409
2008-03-05 15:35:00,86.81,86.86,86.78,86.81,16822.238178274692,64.5592,64.5964,64.5369,64.5592,16822.2382
2008-03-05 15:40:00,86.81,86.88,86.81,86.81,20002.051492460763,64.5592,64.6113,64.5592,64.5592,20002.0515
2008-03-05 15:45:00,86.81,86.84,86.76,86.77,23489.588675761617,64.5592,64.5815,64.522,64.5294,23489.5887
2008-03-05 15:50:00,86.77,86.86,86.76,86.81,21848.39470714945,64.5294,64.5964,64.522,64.5592,21848.3947
2008-03-05 15:55:00,86.85,87.13,86.85,87.01,69955.89291209355,64.5889,64.7972,64.5889,64.7079,69955.8929
2008-03-06 09:30:00,86.74,86.74,86.14,86.25,31080.11078059288,64.7192,64.7192,64.2715,64.3536,31080.1108
2008-03-06 09:35:00,86.25,86.56,86.25,86.39,12308.95476459124,64.3536,64.5849,64.3536,64.4581,12308.9548
2008-03-06 09:40:00,86.39,86.39,86.06,86.25,19078.87988511642,64.4581,64.4581,64.2118,64.3536,19078.8799
2008-03-06 09:45:00,86.31,86.46,86.04,86.13,18873.7306390399,64.3984,64.5103,64.1969,64.2641,18873.7306
2008-03-06 09:50:00,86.14,86.22,86.04,86.19,9334.29069648169,64.2715,64.3312,64.1969,64.3088,9334.2907
2008-03-06 09:55:00,86.19,86.2,85.9,85.96,27182.275105138982,64.3088,64.3163,64.0925,64.1372,27182.2751
2008-03-06 10:00:00,85.91,85.96,85.52,85.69,46056.00574417889,64.0999,64.1372,63.8089,63.9358,46056.0057
2008-03-06 10:05:00,85.65,85.84,85.57,85.8,15386.193455739049,63.9059,64.0477,63.8462,64.0179,15386.1935
2008-03-06 10:10:00,85.8,85.91,85.77,85.89,14873.320340547749,64.0179,64.0999,63.9955,64.085,14873.3203
2008-03-06 10:15:00,85.87,85.92,85.81,85.86,7693.096727869524,64.0701,64.1074,64.0253,64.0626,7693.0967
2008-03-06 10:20:00,85.87,85.94,85.73,85.73,46466.30423633193,64.0701,64.1223,63.9656,63.9656,46466.3042
2008-03-06 10:25:00,85.73,85.83,85.72,85.74,6051.902759257359,63.9656,64.0402,63.9582,63.9731,6051.9028
2008-03-06 10:30:00,85.78,85.98,85.75,85.94,14770.745717509488,64.0029,64.1522,63.9805,64.1223,14770.7457
2008-03-06 10:35:00,85.97,85.99,85.87,85.97,10975.484665093856,64.1447,64.1596,64.0701,64.1447,10975.4847
2008-03-06 10:40:00,85.98,85.98,85.74,85.78,15693.91732485383,64.1522,64.1522,63.9731,64.0029,15693.9173
2008-03-06 10:45:00,85.83,85.94,85.83,85.86,15386.193455739049,64.0402,64.1223,64.0402,64.0626,15386.1935
2008-03-06 10:50:00,85.86,85.98,85.85,85.97,11385.783157246897,64.0626,64.1522,64.0552,64.1447,11385.7832
2008-03-06 10:55:00,85.97,85.98,85.9,85.92,14975.894963586008,64.1447,64.1522,64.0925,64.1074,14975.895
2008-03-06 11:00:00,85.94,85.97,85.66,85.66,12616.67863370602,64.1223,64.1447,63.9134,63.9134,12616.6786
2008-03-06 11:05:00,85.64,85.82,85.62,85.75,17642.835162580777,63.8985,64.0328,63.8835,63.9805,17642.8352
2008-03-06 11:10:00,85.78,85.79,85.65,85.65,14565.596471432968,64.0029,64.0104,63.9059,63.9059,14565.5965
2008-03-06 11:15:00,85.66,85.74,85.65,85.73,12001.23089547646,63.9134,63.9731,63.9059,63.9656,12001.2309
2008-03-06 11:20:00,85.7,85.8,85.58,85.58,24823.058775259,63.9432,64.0179,63.8537,63.8537,24823.0588
2008-03-06 11:25:00,85.58,85.62,85.53,85.57,11898.656272438198,63.8537,63.8835,63.8164,63.8462,11898.6563
2008-03-06 11:30:00,85.55,85.67,85.55,85.67,10462.611549902556,63.8313,63.9209,63.8313,63.9209,10462.6115
2008-03-06 11:35:00,85.69,85.72,85.55,85.66,11283.208534208636,63.9358,63.9582,63.8313,63.9134,11283.2085
2008-03-06 11:40:00,85.62,85.74,85.62,85.73,7590.522104831264,63.8835,63.9731,63.8835,63.9656,7590.5221
2008-03-06 11:45:00,85.75,85.77,85.69,85.74,6769.925120525182,63.9805,63.9955,63.9358,63.9731,6769.9251
2008-03-06 11:50:00,85.73,85.74,85.6,85.69,7898.245973946045,63.9656,63.9731,63.8686,63.9358,7898.246
2008-03-06 11:55:00,85.7,85.78,85.68,85.78,5333.880397989537,63.9432,64.0029,63.9283,64.0029,5333.8804
2008-03-06 12:00:00,85.76,85.77,85.64,85.75,9231.71607344343,63.988,63.9955,63.8985,63.9805,9231.7161
2008-03-06 12:05:00,85.72,85.78,85.42,85.46,16924.812801312954,63.9582,64.0029,63.7343,63.7642,16924.8128
2008-03-06 12:10:00,85.42,85.48,85.27,85.32,35901.11806339111,63.7343,63.7791,63.6224,63.6597,35901.1181
2008-03-06 12:15:00,85.32,85.42,85.28,85.39,10872.910042055595,63.6597,63.7343,63.6299,63.7119,10872.91
2008-03-06 12:20:00,85.39,85.48,85.38,85.43,9231.71607344343,63.7119,63.7791,63.7045,63.7418,9231.7161
2008-03-06 12:25:00,85.44,85.54,85.43,85.49,9026.566827366907,63.7492,63.8239,63.7418,63.7866,9026.5668
2008-03-06 12:30:00,85.5,85.58,85.39,85.4,31182.68540363114,63.794,63.8537,63.7119,63.7194,31182.6854
2008-03-06 12:35:00,85.4,85.45,85.39,85.42,14052.723356241666,63.7194,63.7567,63.7119,63.7343,14052.7234
2008-03-06 12:40:00,85.42,85.48,85.38,85.41,18771.15601600164,63.7343,63.7791,63.7045,63.7269,18771.156
2008-03-06 12:45:00,85.41,85.49,85.39,85.47,17129.962047389476,63.7269,63.7866,63.7119,63.7716,17129.962
2008-03-06 12:50:00,85.45,85.49,85.38,85.4,16924.812801312954,63.7567,63.7866,63.7045,63.7194,16924.8128
2008-03-06 12:55:00,85.43,85.43,85.32,85.4,15386.193455739049,63.7418,63.7418,63.6597,63.7194,15386.1935
2008-03-06 13:00:00,85.4,85.46,85.26,85.38,19694.327623345984,63.7194,63.7642,63.6149,63.7045,19694.3276
2008-03-06 13:05:00,85.38,85.48,85.35,85.44,14668.171094471229,63.7045,63.7791,63.6821,63.7492,14668.1711
2008-03-06 13:10:00,85.45,85.46,85.35,85.35,12206.38014155298,63.7567,63.7642,63.6821,63.6821,12206.3801
2008-03-06 13:15:00,85.32,85.43,85.29,85.41,8103.395220022566,63.6597,63.7418,63.6373,63.7269,8103.3952
2008-03-06 13:20:00,85.43,85.43,85.3,85.34,8205.969843060826,63.7418,63.7418,63.6448,63.6746,8205.9698
2008-03-06 13:25:00,85.32,85.4,85.3,85.34,11898.656272438198,63.6597,63.7194,63.6448,63.6746,11898.6563
2008-03-06 13:30:00,85.32,85.33,85.26,85.26,8616.268335213868,63.6597,63.6672,63.6149,63.6149,8616.2683
2008-03-06 13:35:00,85.26,85.3,85.18,85.21,23181.86480664684,63.6149,63.6448,63.5553,63.5776,23181.8648
2008-03-06 13:40:00,85.21,85.29,85.19,85.21,15796.491947892093,63.5776,63.6373,63.5627,63.5776,15796.4919
2008-03-06 13:45:00,85.21,85.3,85.14,85.29,13642.424864088624,63.5776,63.6448,63.5254,63.6373,13642.4249
2008-03-06 13:50:00,85.29,85.3,85.17,85.17,21745.82008411119,63.6373,63.6448,63.5478,63.5478,21745.8201
2008-03-06 13:55:00,85.21,85.23,85.08,85.08,83085.44466099086,63.5776,63.5926,63.4806,63.4806,83085.4447
2008-03-06 14:00:00,85.1,85.15,85.08,85.11,47902.34895886757,63.4956,63.5329,63.4806,63.503,47902.349
2008-03-06 14:05:00,85.12,85.16,85.05,85.09,49543.54292747974,63.5105,63.5403,63.4583,63.4881,49543.5429
2008-03-06 14:10:00,85.06,85.16,85.05,85.11,21745.82008411119,63.4657,63.5403,63.4583,63.503,21745.8201
2008-03-06 14:15:00,85.14,85.25,85.1,85.21,17437.685916504255,63.5254,63.6075,63.4956,63.5776,17437.6859
2008-03-06 14:20:00,85.21,85.24,85.13,85.22,14668.171094471229,63.5776,63.6,63.5179,63.5851,14668.1711
2008-03-06 14:25:00,85.21,85.25,85.07,85.07,11180.633911170376,63.5776,63.6075,63.4732,63.4732,11180.6339
2008-03-06 14:30:00,85.07,85.1,85.01,85.08,16924.812801312954,63.4732,63.4956,63.4284,63.4806,16924.8128
2008-03-06 14:35:00,85.08,85.08,84.92,84.95,19899.476869422502,63.4806,63.4806,63.3613,63.3836,19899.4769
2008-03-06 14:40:00,84.93,85.02,84.9,84.98,13950.148733203405,63.3687,63.4359,63.3463,63.406,13950.1487
2008-03-06 14:45:00,84.99,85.02,84.88,84.98,19181.45450815468,63.4135,63.4359,63.3314,63.406,19181.4545
2008-03-06 14:50:00,84.98,85.0,84.86,84.95,11796.081649399935,63.406,63.4209,63.3165,63.3836,11796.0816
2008-03-06 14:55:00,84.93,84.97,84.87,84.95,9642.014565596472,63.3687,63.3986,63.324,63.3836,9642.0146
2008-03-06 15:00:00,84.94,85.01,84.87,84.88,24823.058775259,63.3762,63.4284,63.324,63.3314,24823.0588
2008-03-06 15:05:00,84.87,84.92,84.86,84.87,15078.46958662427,63.324,63.3613,63.3165,63.324,15078.4696
2008-03-06 15:10:00,84.86,84.96,84.86,84.89,17847.984408657296,63.3165,63.3911,63.3165,63.3389,17847.9844
2008-03-06 15:15:00,84.87,85.03,84.87,84.99,20617.49923069033,63.324,63.4433,63.324,63.4135,20617.4992
2008-03-06 15:20:00,85.03,85.05,84.92,84.92,21540.670838034668,63.4433,63.4583,63.3613,63.3613,21540.6708
2008-03-06 15:25:00,84.91,85.06,84.89,85.02,17540.260539542516,63.3538,63.4657,63.3389,63.4359,17540.2605
2008-03-06 15:30:00,85.0,85.0,84.82,84.88,27900.29746640681,63.4209,63.4209,63.2866,63.3314,27900.2975
2008-03-06 15:35:00,84.87,84.92,84.83,84.91,23181.86480664684,63.324,63.3613,63.2941,63.3538,23181.8648
2008-03-06 15:40:00,84.89,84.89,84.8,84.87,53543.95322597189,63.3389,63.3389,63.2717,63.324,53543.9532
2008-03-06 15:45:00,84.84,84.86,84.75,84.79,34977.946456046775,63.3016,63.3165,63.2344,63.2643,34977.9465
2008-03-06 15:50:00,84.8,84.81,84.68,84.7,61442.19919991794,63.2717,63.2792,63.1822,63.1971,61442.1992
2008-03-06 15:55:00,84.7,84.71,84.52,84.57,81546.82531541697,63.1971,63.2046,63.0628,63.1001,81546.8253
2008-03-07 09:30:00,83.79,84.23,83.79,84.15,27182.275105138982,62.5181,62.8464,62.5181,62.7867,27182.2751
2008-03-07 09:35:00,84.19,84.21,83.79,83.87,22976.71556057032,62.8166,62.8315,62.5181,62.5778,22976.7156
2008-03-07 09:40:00,83.88,84.08,83.76,83.94,102882.3469073751,62.5853,62.7345,62.4957,62.6301,102882.3469
2008-03-07 09:45:00,83.94,84.08,83.9,84.07,47492.050466714536,62.6301,62.7345,62.6002,62.727,47492.0505
2008-03-07 09:50:00,84.07,84.2,84.05,84.05,39080.93137757719,62.727,62.824,62.7121,62.7121,39080.9314
2008-03-07 09:55:00,84.05,84.18,84.02,84.14,40927.27459226587,62.7121,62.8091,62.6897,62.7793,40927.2746
2008-03-07 10:00:00,84.13,84.35,84.1,84.27,52107.90850343625,62.7718,62.936,62.7494,62.8763,52107.9085
2008-03-07 10:05:00,84.28,84.31,84.24,84.27,33541.90173351113,62.8837,62.9061,62.8539,62.8763,33541.9017
2008-03-07 10:10:00,84.27,84.32,84.2,84.26,28720.89445071289,62.8763,62.9136,62.824,62.8688,28720.8945
2008-03-07 10:15:00,84.33,84.52,84.33,84.47,28208.02133552159,62.921,63.0628,62.921,63.0255,28208.0213
2008-03-07 10:20:00,84.48,84.51,84.38,84.38,40824.699969227615,63.033,63.0553,62.9583,62.9583,40824.7
2008-03-07 10:25:00,84.4,84.41,84.23,84.41,24720.48415222074,62.9733,62.9807,62.8464,62.9807,24720.4842
2008-03-07 10:30:00,84.42,84.68,84.35,84.68,51697.61001128321,62.9882,63.1822,62.936,63.1822,51697.61
2008-03-07 10:35:00,84.63,84.68,84.54,84.62,38055.185147194585,63.1449,63.1822,63.0777,63.1374,38055.1851
2008-03-07 10:40:00,84.63,84.77,84.57,84.6,82367.42229972304,63.1449,63.2493,63.1001,63.1225,82367.4223
2008-03-07 10:45:00,84.58,84.82,84.58,84.71,28002.87208944507,63.1076,63.2866,63.1076,63.2046,28002.8721
2008-03-07 10:50:00,84.71,84.77,84.62,84.63,21540.670838034668,63.2046,63.2493,63.1374,63.1449,21540.6708
2008-03-07 10:55:00,84.61,84.63,84.5,84.56,13744.999487126885,63.13,63.1449,63.0479,63.0927,13744.9995
2008-03-07 11:00:00,84.55,84.59,84.44,84.45,11385.783157246897,63.0852,63.115,63.0031,63.0106,11385.7832
2008-03-07 11:05:00,84.41,84.42,84.18,84.38,27182.275105138982,62.9807,62.9882,62.8091,62.9583,27182.2751
2008-03-07 11:10:00,84.36,84.43,84.31,84.31,10257.462303826032,62.9434,62.9957,62.9061,62.9061,10257.4623
2008-03-07 11:15:00,84.29,84.39,84.29,84.37,10770.335419017334,62.8912,62.9658,62.8912,62.9509,10770.3354
2008-03-07 11:20:00,84.37,84.51,84.37,84.5,11385.783157246897,62.9509,63.0553,62.9509,63.0479,11385.7832
2008-03-07 11:25:00,84.5,84.51,84.29,84.35,13232.126371935585,63.0479,63.0553,62.8912,62.936,13232.1264
2008-03-07 11:30:00,84.36,84.52,84.35,84.52,10257.462303826032,62.9434,63.0628,62.936,63.0628,10257.4623
2008-03-07 11:35:00,84.51,84.57,84.48,84.5,14770.745717509488,63.0553,63.1001,63.033,63.0479,14770.7457
2008-03-07 11:40:00,84.5,84.57,84.35,84.36,28720.89445071289,63.0479,63.1001,62.936,62.9434,28720.8945
2008-03-07 11:45:00,84.36,84.43,84.34,84.41,10462.611549902556,62.9434,62.9957,62.9285,62.9807,10462.6115
2008-03-07 11:50:00,84.41,84.41,84.32,84.37,12411.5293876295,62.9807,62.9807,62.9136,62.9509,12411.5294
2008-03-07 11:55:00,84.38,84.51,84.36,84.5,14052.723356241666,62.9583,63.0553,62.9434,63.0479,14052.7234
2008-03-07 12:00:00,84.5,84.53,84.41,84.43,10565.186172940814,63.0479,63.0703,62.9807,62.9957,10565.1862
2008-03-07 12:05:00,84.42,84.45,84.31,84.34,11488.357780285158,62.9882,63.0106,62.9061,62.9285,11488.3578
2008-03-07 12:10:00,84.33,84.38,84.22,84.22,16514.514309159913,62.921,62.9583,62.839,62.839,16514.5143
2008-03-07 12:15:00,84.22,84.32,84.21,84.28,14873.320340547749,62.839,62.9136,62.8315,62.8837,14873.3203
2008-03-07 12:20:00,84.31,84.38,84.3,84.38,10975.484665093856,62.9061,62.9583,62.8987,62.9583,10975.4847
2008-03-07 12:25:00,84.39,84.4,84.23,84.25,16206.790440045132,62.9658,62.9733,62.8464,62.8614,16206.7904
2008-03-07 12:30:00,84.26,84.31,84.21,84.24,9436.86531951995,62.8688,62.9061,62.8315,62.8539,9436.8653
2008-03-07 12:35:00,84.22,84.23,84.09,84.09,22156.11857626423,62.839,62.8464,62.742,62.742,22156.1186
2008-03-07 12:40:00,84.1,84.26,84.1,84.11,12924.402502820802,62.7494,62.8688,62.7494,62.7569,12924.4025
2008-03-07 12:45:00,84.09,84.18,84.09,84.15,10565.186172940814,62.742,62.8091,62.742,62.7867,10565.1862
2008-03-07 12:50:00,84.15,84.2,84.15,84.2,66058.05723663965,62.7867,62.824,62.7867,62.824,66058.0572
2008-03-07 12:55:00,84.19,84.21,84.16,84.19,12103.80551851472,62.8166,62.8315,62.7942,62.8166,12103.8055
2008-03-07 13:00:00,84.18,84.2,84.17,84.2,5949.328136219099,62.8091,62.824,62.8017,62.824,5949.3281
2008-03-07 13:05:00,84.2,84.2,84.18,84.2,7385.372858754744,62.824,62.824,62.8091,62.824,7385.3729
2008-03-07 13:10:00,84.2,84.26,84.19,84.26,14052.723356241666,62.824,62.8688,62.8166,62.8688,14052.7234
2008-03-07 13:15:00,84.27,84.3,84.22,84.25,14257.872602318186,62.8763,62.8987,62.839,62.8614,14257.8726
2008-03-07 13:20:00,84.25,84.36,84.25,84.36,14052.723356241666,62.8614,62.9434,62.8614,62.9434,14052.7234
2008-03-07 13:25:00,84.36,84.39,84.34,84.38,12206.38014155298,62.9434,62.9658,62.9285,62.9583,12206.3801
2008-03-07 13:30:00,84.35,84.38,84.31,84.31,6359.626628372141,62.936,62.9583,62.9061,62.9061,6359.6266
2008-03-07 13:35:00,84.29,84.33,84.25,84.28,9642.014565596472,62.8912,62.921,62.8614,62.8837,9642.0146
2008-03-07 13:40:00,84.3,84.41,84.22,84.4,13539.850241050364,62.8987,62.9807,62.839,62.9733,13539.8502
2008-03-07 13:45:00,84.39,84.48,84.38,84.48,17540.260539542516,62.9658,63.033,62.9583,63.033,17540.2605
2008-03-07 13:50:00,84.47,84.48,84.32,84.37,27592.57359729203,63.0255,63.033,62.9136,62.9509,27592.5736
2008-03-07 13:55:00,84.31,84.39,84.27,84.38,19899.476869422502,62.9061,62.9658,62.8763,62.9583,19899.4769
2008-03-07 14:00:00,84.39,84.39,84.19,84.23,8616.268335213868,62.9658,62.9658,62.8166,62.8464,8616.2683
2008-03-07 14:05:00,84.21,84.23,84.15,84.23,11590.932403323415,62.8315,62.8464,62.7867,62.8464,11590.9324
2008-03-07 14:10:00,84.23,84.23,84.13,84.14,16411.939686121652,62.8464,62.8464,62.7718,62.7793,16411.9397
2008-03-07 14:15:00,84.16,84.23,84.16,84.2,12001.23089547646,62.7942,62.8464,62.7942,62.824,12001.2309
2008-03-07 14:20:00,84.2,84.2,83.98,84.03,18053.13365473381,62.824,62.824,62.6599,62.6972,18053.1337
2008-03-07 14:25:00,84.02,84.05,83.96,83.99,10052.313057749512,62.6897,62.7121,62.645,62.6674,10052.3131
2008-03-07 14:30:00,83.99,83.99,83.93,83.93,12719.25325674428,62.6674,62.6674,62.6226,62.6226,12719.2533
2008-03-07 14:35:00,83.92,84.02,83.89,84.01,9642.014565596472,62.6151,62.6897,62.5927,62.6823,9642.0146
2008-03-07 14:40:00,84.01,84.13,83.96,84.13,11078.059288132115,62.6823,62.7718,62.645,62.7718,11078.0593
2008-03-07 14:45:00,84.13,84.2,84.09,84.13,14770.745717509488,62.7718,62.824,62.742,62.7718,14770.7457
2008-03-07 14:50:00,84.12,84.12,83.98,84.03,5949.328136219099,62.7644,62.7644,62.6599,62.6972,5949.3281
2008-03-07 14:55:00,84.04,84.2,84.03,84.13,31490.40927274592,62.7047,62.824,62.6972,62.7718,31490.4093
2008-03-07 15:00:00,84.13,84.18,83.97,83.97,22566.41706841727,62.7718,62.8091,62.6524,62.6524,22566.4171
2008-03-07 15:05:00,83.95,84.06,83.94,84.0,10975.484665093856,62.6375,62.7196,62.6301,62.6748,10975.4847
2008-03-07 15:10:00,84.0,84.17,83.91,84.1,18873.7306390399,62.6748,62.8017,62.6077,62.7494,18873.7306
2008-03-07 15:15:00,84.09,84.2,83.98,84.14,27695.148220330288,62.742,62.824,62.6599,62.7793,27695.1482
2008-03-07 15:20:00,84.15,84.33,84.06,84.29,27695.148220330288,62.7867,62.921,62.7196,62.8912,27695.1482
2008-03-07 15:25:00,84.29,84.33,84.18,84.25,14463.021848394706,62.8912,62.921,62.8091,62.8614,14463.0218
2008-03-07 15:30:00,84.24,84.32,84.11,84.13,16206.790440045132,62.8539,62.9136,62.7569,62.7718,16206.7904
2008-03-07 15:35:00,84.13,84.17,84.06,84.09,49133.2444353267,62.7718,62.8017,62.7196,62.742,49133.2444
2008-03-07 15:40:00,84.08,84.17,84.06,84.11,65852.90799056314,62.7345,62.8017,62.7196,62.7569,65852.908
2008-03-07 15:45:00,84.11,84.11,83.91,83.93,49748.69217355626,62.7569,62.7569,62.6077,62.6226,49748.6922
2008-03-07 15:50:00,83.93,83.95,83.84,83.91,57646.938147502304,62.6226,62.6375,62.5554,62.6077,57646.9381
2008-03-07 15:55:00,83.9,83.97,83.79,83.89,65442.60949841009,62.6002,62.6524,62.5181,62.5927,65442.6095
2008-03-10 09:30:00,83.7,83.8,83.61,83.7,20925.22309980511,62.451,62.5256,62.3838,62.451,20925.2231
2008-03-10 09:35:00,83.73,84.07,83.73,84.07,11283.208534208636,62.4734,62.727,62.4734,62.727,11283.2085
2008-03-10 09:40:00,84.02,84.07,83.77,83.83,14668.171094471229,62.6897,62.727,62.5032,62.548,14668.1711
2008-03-10 09:45:00,83.84,83.84,83.76,83.82,11180.633911170376,62.5554,62.5554,62.4957,62.5405,11180.6339
2008-03-10 09:50:00,83.84,83.88,83.79,83.79,13539.850241050364,62.5554,62.5853,62.5181,62.5181,13539.8502
2008-03-10 09:55:00,83.81,83.87,83.76,83.85,8616.268335213868,62.5331,62.5778,62.4957,62.5629,8616.2683
2008-03-10 10:00:00,83.87,83.89,83.72,83.78,19284.029131192943,62.5778,62.5927,62.4659,62.5107,19284.0291
2008-03-10 10:05:00,83.78,83.84,83.62,83.62,8923.992204328648,62.5107,62.5554,62.3913,62.3913,8923.9922
2008-03-10 10:10:00,83.66,83.7,83.59,83.65,3795.261052415632,62.4211,62.451,62.3689,62.4137,3795.2611
2008-03-10 10:15:00,83.65,83.69,83.56,83.57,16514.514309159913,62.4137,62.4435,62.3465,62.354,16514.5143
2008-03-10 10:20:00,83.6,83.6,83.42,83.44,9847.163811672992,62.3764,62.3764,62.2421,62.257,9847.1638
2008-03-10 10:25:00,83.43,83.49,83.4,83.45,8923.992204328648,62.2495,62.2943,62.2271,62.2644,8923.9922
2008-03-10 10:30:00,83.47,83.68,83.46,83.55,93548.05621089342,62.2794,62.4361,62.2719,62.3391,93548.0562
2008-03-10 10:35:00,83.56,83.63,83.47,83.49,16206.790440045132,62.3465,62.3988,62.2794,62.2943,16206.7904
2008-03-10 10:40:00,83.52,83.52,83.38,83.4,7898.245973946045,62.3167,62.3167,62.2122,62.2271,7898.246
2008-03-10 10:45:00,83.4,83.55,83.39,83.47,11796.081649399935,62.2271,62.3391,62.2197,62.2794,11796.0816
2008-03-10 10:50:00,83.47,83.63,83.46,83.63,15591.34270181557,62.2794,62.3988,62.2719,62.3988,15591.3427
2008-03-10 10:55:00,83.64,83.67,83.45,83.5,23079.290183608573,62.4062,62.4286,62.2644,62.3018,23079.2902
2008-03-10 11:00:00,83.48,83.5,83.37,83.39,21950.969330187712,62.2868,62.3018,62.2048,62.2197,21950.9693
2008-03-10 11:05:00,83.38,83.42,83.31,83.35,12719.25325674428,62.2122,62.2421,62.16,62.1898,12719.2533
2008-03-10 11:10:00,83.34,83.38,83.27,83.3,9539.43994255821,62.1824,62.2122,62.1301,62.1525,9539.4399
2008-03-10 11:15:00,83.25,83.3,83.23,83.28,6154.47738229562,62.1152,62.1525,62.1003,62.1376,6154.4774
2008-03-10 11:20:00,83.27,83.34,83.24,83.26,14873.320340547749,62.1301,62.1824,62.1078,62.1227,14873.3203
2008-03-10 11:25:00,83.24,83.29,83.21,83.28,13744.999487126885,62.1078,62.1451,62.0854,62.1376,13744.9995
2008-03-10 11:30:00,83.28,83.34,83.27,83.31,15693.91732485383,62.1376,62.1824,62.1301,62.16,15693.9173
2008-03-10 11:35:00,83.3,83.32,83.11,83.12,44825.11026771976,62.1525,62.1675,62.0108,62.0182,44825.1103
2008-03-10 11:40:00,83.12,83.21,83.12,83.16,9642.014565596472,62.0182,62.0854,62.0182,62.0481,9642.0146
2008-03-10 11:45:00,83.18,83.25,83.17,83.19,11898.656272438198,62.063,62.1152,62.0555,62.0705,11898.6563
2008-03-10 11:50:00,83.22,83.22,83.09,83.11,33336.752487434605,62.0928,62.0928,61.9958,62.0108,33336.7525
2008-03-10 11:55:00,83.12,83.15,83.05,83.06,33131.60324135808,62.0182,62.0406,61.966,61.9735,33131.6032
2008-03-10 12:00:00,83.04,83.12,82.99,83.05,39183.506000615445,61.9585,62.0182,61.9212,61.966,39183.506
2008-03-10 12:05:00,83.01,83.07,82.9,82.97,25541.081136526824,61.9362,61.9809,61.8541,61.9063,25541.0811
2008-03-10 12:10:00,82.98,83.06,82.78,82.87,51287.31151913016,61.9138,61.9735,61.7645,61.8317,51287.3115
2008-03-10 12:15:00,82.89,82.9,82.76,82.82,19078.87988511642,61.8466,61.8541,61.7496,61.7944,19078.8799
2008-03-10 12:20:00,82.82,82.9,82.75,82.76,29438.916811980715,61.7944,61.8541,61.7422,61.7496,29438.9168
2008-03-10 12:25:00,82.77,82.78,82.65,82.65,52005.33388039799,61.7571,61.7645,61.6675,61.6675,52005.3339
2008-03-10 12:30:00,82.65,82.74,82.64,82.65,27079.70048210073,61.6675,61.7347,61.6601,61.6675,27079.7005
2008-03-10 12:35:00,82.64,82.71,82.64,82.64,8923.992204328648,61.6601,61.7123,61.6601,61.6601,8923.9922
2008-03-10 12:40:00,82.66,82.86,82.65,82.86,11693.507026361678,61.675,61.8242,61.6675,61.8242,11693.507
2008-03-10 12:45:00,82.86,82.88,82.69,82.69,12924.402502820802,61.8242,61.8392,61.6974,61.6974,12924.4025
2008-03-10 12:50:00,82.7,82.75,82.6,82.71,24925.63339829726,61.7049,61.7422,61.6302,61.7123,24925.6334
2008-03-10 12:55:00,82.7,82.75,82.63,82.68,20309.775361575543,61.7049,61.7422,61.6526,61.6899,20309.7754
2008-03-10 13:00:00,82.69,82.72,82.64,82.67,16309.365063083393,61.6974,61.7198,61.6601,61.6825,16309.3651
2008-03-10 13:05:00,82.65,82.69,82.65,82.67,10975.484665093856,61.6675,61.6974,61.6675,61.6825,10975.4847
2008-03-10 13:10:00,82.69,82.75,82.62,82.71,26874.551236024206,61.6974,61.7422,61.6452,61.7123,26874.5512
2008-03-10 13:15:00,82.66,82.72,82.64,82.66,29336.342188942454,61.675,61.7198,61.6601,61.675,29336.3422
2008-03-10 13:20:00,82.66,82.77,82.63,82.68,41029.84921530413,61.675,61.7571,61.6526,61.6899,41029.8492
2008-03-10 13:25:00,82.65,82.7,82.65,82.68,12821.82787978254,61.6675,61.7049,61.6675,61.6899,12821.8279
2008-03-10 13:30:00,82.69,82.72,82.62,82.67,14975.894963586008,61.6974,61.7198,61.6452,61.6825,14975.895
2008-03-10 13:35:00,82.67,82.74,82.65,82.74,11693.507026361678,61.6825,61.7347,61.6675,61.7347,11693.507
2008-03-10 13:40:00,82.7,82.75,82.66,82.7,13950.148733203405,61.7049,61.7422,61.675,61.7049,13950.1487
2008-03-10 13:45:00,82.7,82.71,82.65,82.68,11693.507026361678,61.7049,61.7123,61.6675,61.6899,11693.507
2008-03-10 13:50:00,82.72,82.74,82.62,82.62,29336.342188942454,61.7198,61.7347,61.6452,61.6452,29336.3422
2008-03-10 13:55:00,82.63,82.65,82.55,82.57,14668.171094471229,61.6526,61.6675,61.5929,61.6079,14668.1711
2008-03-10 14:00:00,82.58,82.65,82.5,82.54,22668.99169145553,61.6153,61.6675,61.5556,61.5855,22668.9917
2008-03-10 14:05:00,82.54,82.55,82.46,82.48,15283.61883270079,61.5855,61.5929,61.5258,61.5407,15283.6188
2008-03-10 14:10:00,82.45,82.52,82.32,82.4,47594.62508975279,61.5183,61.5705,61.4213,61.481,47594.6251
2008-03-10 14:15:00,82.41,82.5,82.34,82.35,34772.79720997025,61.4885,61.5556,61.4362,61.4437,34772.7972
2008-03-10 14:20:00,82.38,82.42,82.3,82.37,17027.387424351215,61.4661,61.4959,61.4064,61.4586,17027.3874
2008-03-10 14:25:00,82.33,82.39,82.23,82.27,60313.87834649708,61.4288,61.4736,61.3542,61.384,60313.8783
2008-03-10 14:30:00,82.25,82.3,82.21,82.23,49440.96830444148,61.3691,61.4064,61.3392,61.3542,49440.9683
2008-03-10 14:35:00,82.23,82.36,82.23,82.36,79803.05672376654,61.3542,61.4512,61.3542,61.4512,79803.0567
2008-03-10 14:40:00,82.34,82.61,82.33,82.56,56723.766540157965,61.4362,61.6377,61.4288,61.6004,56723.7665
2008-03-10 14:45:00,82.56,82.57,82.33,82.36,86880.7057134065,61.6004,61.6079,61.4288,61.4512,86880.7057
2008-03-10 14:50:00,82.38,82.43,82.34,82.39,24002.46179095292,61.4661,61.5034,61.4362,61.4736,24002.4618
2008-03-10 14:55:00,82.38,82.41,82.32,82.33,22156.11857626423,61.4661,61.4885,61.4213,61.4288,22156.1186
2008-03-10 15:00:00,82.34,82.39,82.21,82.21,51595.03538824495,61.4362,61.4736,61.3392,61.3392,51595.0354
2008-03-10 15:05:00,82.23,82.25,82.15,82.19,25643.65575956508,61.3542,61.3691,61.2945,61.3243,25643.6558
2008-03-10 15:10:00,82.18,82.26,82.1,82.19,52825.93086470407,61.3169,61.3766,61.2572,61.3243,52825.9309
2008-03-10 15:15:00,82.17,82.17,82.07,82.1,31798.1331418607,61.3094,61.3094,61.2348,61.2572,31798.1331
2008-03-10 15:20:00,82.1,82.15,82.05,82.07,98574.21273976818,61.2572,61.2945,61.2199,61.2348,98574.2127
2008-03-10 15:25:00,82.07,82.16,82.03,82.16,80726.22833111088,61.2348,61.3019,61.2049,61.3019,80726.2283
2008-03-10 15:30:00,82.16,82.19,82.07,82.18,63185.96779156837,61.3019,61.3243,61.2348,61.3169,63185.9678
2008-03-10 15:35:00,82.18,82.19,82.11,82.11,20720.073853728587,61.3169,61.3243,61.2646,61.2646,20720.0739
2008-03-10 15:40:00,82.1,82.15,82.01,82.11,34259.92409477895,61.2572,61.2945,61.19,61.2646,34259.9241
2008-03-10 15:45:00,82.1,82.1,81.93,81.97,29028.61831982768,61.2572,61.2572,61.1303,61.1602,29028.6183
2008-03-10 15:50:00,81.98,81.99,81.85,81.85,32721.304749205046,61.1676,61.1751,61.0706,61.0706,32721.3047
2008-03-10 15:55:00,81.85,82.06,81.85,82.06,48620.3713201354,61.0706,61.2273,61.0706,61.2273,48620.3713
2008-03-11 09:30:00,83.6,83.6,82.85,82.95,40619.55072315109,62.3764,62.3764,61.8168,61.8914,40619.5507
2008-03-11 09:35:00,83.0,83.0,82.83,82.92,13744.999487126885,61.9287,61.9287,61.8018,61.869,13744.9995
2008-03-11 09:40:00,82.98,83.15,82.98,83.09,14257.872602318186,61.9138,62.0406,61.9138,61.9958,14257.8726
2008-03-11 09:45:00,83.14,83.22,83.11,83.14,25746.230382603346,62.0331,62.0928,62.0108,62.0331,25746.2304
2008-03-11 09:50:00,83.14,83.18,83.01,83.05,22668.99169145553,62.0331,62.063,61.9362,61.966,22668.9917
2008-03-11 09:55:00,83.04,83.05,82.91,82.91,11180.633911170376,61.9585,61.966,61.8615,61.8615,11180.6339
2008-03-11 10:00:00,82.92,82.97,82.92,82.94,10667.760795979077,61.869,61.9063,61.869,61.8839,10667.7608
2008-03-11 10:05:00,82.93,82.94,82.77,82.84,24207.61103702944,61.8765,61.8839,61.7571,61.8093,24207.611
2008-03-11 10:10:00,82.81,82.82,82.57,82.62,45645.70725202584,61.7869,61.7944,61.6079,61.6452,45645.7073
2008-03-11 10:15:00,82.65,82.75,82.57,82.62,34054.77484870243,61.6675,61.7422,61.6079,61.6452,34054.7748
2008-03-11 10:20:00,82.61,82.63,82.44,82.48,19284.029131192943,61.6377,61.6526,61.5109,61.5407,19284.0291
2008-03-11 10:25:00,82.45,82.48,82.3,82.48,17232.536670427737,61.5183,61.5407,61.4064,61.5407,17232.5367
2008-03-11 10:30:00,82.48,82.48,82.44,82.44,12103.80551851472,61.5407,61.5407,61.5109,61.5109,12103.8055
2008-03-11 10:35:00,82.45,82.46,82.27,82.35,14052.723356241666,61.5183,61.5258,61.384,61.4437,14052.7234
2008-03-11 10:40:00,82.35,82.39,82.28,82.28,28823.469073751152,61.4437,61.4736,61.3915,61.3915,28823.4691
2008-03-11 10:45:00,82.27,82.28,82.14,82.24,12001.23089547646,61.384,61.3915,61.287,61.3616,12001.2309
2008-03-11 10:50:00,82.21,82.39,82.2,82.33,10052.313057749512,61.3392,61.4736,61.3318,61.4288,10052.3131
2008-03-11 10:55:00,82.32,82.46,82.25,82.42,15078.46958662427,61.4213,61.5258,61.3691,61.4959,15078.4696
2008-03-11 11:00:00,82.43,82.46,82.4,82.46,8411.119089137346,61.5034,61.5258,61.481,61.5258,8411.1191
2008-03-11 11:05:00,82.47,82.48,82.34,82.4,14770.745717509488,61.5332,61.5407,61.4362,61.481,14770.7457
2008-03-11 11:10:00,82.41,82.44,82.3,82.31,12924.402502820802,61.4885,61.5109,61.4064,61.4139,12924.4025
2008-03-11 11:15:00,82.3,82.31,82.22,82.27,17642.835162580777,61.4064,61.4139,61.3467,61.384,17642.8352
2008-03-11 11:20:00,82.27,82.47,82.24,82.47,25028.20802133552,61.384,61.5332,61.3616,61.5332,25028.208
2008-03-11 11:25:00,82.47,82.48,82.35,82.46,20720.073853728587,61.5332,61.5407,61.4437,61.5258,20720.0739
2008-03-11 11:30:00,82.46,82.46,82.39,82.42,15386.193455739049,61.5258,61.5258,61.4736,61.4959,15386.1935
2008-03-11 11:35:00,82.42,82.44,82.33,82.36,10565.186172940814,61.4959,61.5109,61.4288,61.4512,10565.1862
2008-03-11 11:40:00,82.37,82.37,82.15,82.2,9642.014565596472,61.4586,61.4586,61.2945,61.3318,9642.0146
2008-03-11 11:45:00,82.18,82.27,82.04,82.27,17027.387424351215,61.3169,61.384,61.2124,61.384,17027.3874
2008-03-11 11:50:00,82.23,82.33,82.19,82.21,17129.962047389476,61.3542,61.4288,61.3243,61.3392,17129.962
2008-03-11 11:55:00,82.22,82.23,82.15,82.2,16309.365063083393,61.3467,61.3542,61.2945,61.3318,16309.3651
2008-03-11 12:00:00,82.22,82.22,82.15,82.17,18566.00676992512,61.3467,61.3467,61.2945,61.3094,18566.0068
2008-03-11 12:05:00,82.18,82.28,82.17,82.26,18463.43214688686,61.3169,61.3915,61.3094,61.3766,18463.4321
2008-03-11 12:10:00,82.25,82.31,82.17,82.31,15181.044209662528,61.3691,61.4139,61.3094,61.4139,15181.0442
2008-03-11 12:15:00,82.28,82.28,82.21,82.27,9847.163811672992,61.3915,61.3915,61.3392,61.384,9847.1638
2008-03-11 12:20:00,82.27,82.32,82.2,82.23,10667.760795979077,61.384,61.4213,61.3318,61.3542,10667.7608
2008-03-11 12:25:00,82.19,82.22,82.15,82.16,13847.574110165144,61.3243,61.3467,61.2945,61.3019,13847.5741
2008-03-11 12:30:00,82.16,82.2,82.14,82.19,10770.335419017334,61.3019,61.3318,61.287,61.3243,10770.3354
2008-03-11 12:35:00,82.18,82.21,82.14,82.15,6564.775874448661,61.3169,61.3392,61.287,61.2945,6564.7759
2008-03-11 12:40:00,82.15,82.17,82.12,82.16,14770.745717509488,61.2945,61.3094,61.2721,61.3019,14770.7457
2008-03-11 12:45:00,82.13,82.16,82.12,82.15,10872.910042055595,61.2796,61.3019,61.2721,61.2945,10872.91
2008-03-11 12:50:00,82.12,82.18,82.04,82.05,15078.46958662427,61.2721,61.3169,61.2124,61.2199,15078.4696
2008-03-11 12:55:00,82.08,82.21,82.06,82.17,41029.84921530413,61.2423,61.3392,61.2273,61.3094,41029.8492
2008-03-11 13:00:00,82.17,82.19,82.14,82.15,13950.148733203405,61.3094,61.3243,61.287,61.2945,13950.1487
2008-03-11 13:05:00,82.12,82.14,82.06,82.06,18566.00676992512,61.2721,61.287,61.2273,61.2273,18566.0068
2008-03-11 13:10:00,82.1,82.15,82.08,82.12,25335.9318904503,61.2572,61.2945,61.2423,61.2721,25335.9319
2008-03-11 13:15:00,82.12,82.14,82.02,82.09,14975.894963586008,61.2721,61.287,61.1975,61.2497,14975.895
2008-03-11 13:20:00,82.11,82.16,82.09,82.11,14257.872602318186,61.2646,61.3019,61.2497,61.2646,14257.8726
2008-03-11 13:25:00,82.13,82.17,82.09,82.14,15386.193455739049,61.2796,61.3094,61.2497,61.287,15386.1935
2008-03-11 13:30:00,82.15,82.15,82.1,82.14,11898.656272438198,61.2945,61.2945,61.2572,61.287,11898.6563
2008-03-11 13:35:00,82.14,82.15,82.13,82.15,14873.320340547749,61.287,61.2945,61.2796,61.2945,14873.3203
2008-03-11 13:40:00,82.15,82.15,82.09,82.09,20925.22309980511,61.2945,61.2945,61.2497,61.2497,20925.2231
2008-03-11 13:45:00,82.09,82.09,81.98,82.04,11180.633911170376,61.2497,61.2497,61.1676,61.2124,11180.6339
2008-03-11 13:50:00,82.07,82.12,82.04,82.09,11180.633911170376,61.2348,61.2721,61.2124,61.2497,11180.6339
2008-03-11 13:55:00,82.1,82.14,82.05,82.13,9231.71607344343,61.2572,61.287,61.2199,61.2796,9231.7161
2008-03-11 14:00:00,82.16,82.35,82.15,82.28,18155.70827777208,61.3019,61.4437,61.2945,61.3915,18155.7083
2008-03-11 14:05:00,82.25,82.34,82.19,82.3,11898.656272438198,61.3691,61.4362,61.3243,61.4064,11898.6563
2008-03-11 14:10:00,82.27,82.3,82.22,82.24,13539.850241050364,61.384,61.4064,61.3467,61.3616,13539.8502
2008-03-11 14:15:00,82.23,82.47,82.23,82.45,16924.812801312954,61.3542,61.5332,61.3542,61.5183,16924.8128
2008-03-11 14:20:00,82.44,82.44,82.22,82.22,12616.67863370602,61.5109,61.5109,61.3467,61.3467,12616.6786
2008-03-11 14:25:00,82.21,82.26,82.19,82.24,6975.074366601702,61.3392,61.3766,61.3243,61.3616,6975.0744
2008-03-11 14:30:00,82.25,82.33,82.24,82.3,11488.357780285158,61.3691,61.4288,61.3616,61.4064,11488.3578
2008-03-11 14:35:00,82.29,82.31,82.28,82.31,9847.163811672992,61.3989,61.4139,61.3915,61.4139,9847.1638
2008-03-11 14:40:00,82.29,82.41,82.27,82.36,18771.15601600164,61.3989,61.4885,61.384,61.4512,18771.156
2008-03-11 14:45:00,82.37,82.5,82.36,82.5,10770.335419017334,61.4586,61.5556,61.4512,61.5556,10770.3354
2008-03-11 14:50:00,82.49,82.62,82.49,82.62,26464.25274387117,61.5482,61.6452,61.5482,61.6452,26464.2527
2008-03-11 14:55:00,82.6,82.71,82.58,82.62,20207.200738537285,61.6302,61.7123,61.6153,61.6452,20207.2007
2008-03-11 15:00:00,82.62,82.68,82.46,82.46,23592.163298799875,61.6452,61.6899,61.5258,61.5258,23592.1633
2008-03-11 15:05:00,82.5,82.65,82.49,82.62,19796.902246384245,61.5556,61.6675,61.5482,61.6452,19796.9022
2008-03-11 15:10:00,82.64,82.75,82.6,82.6,22566.41706841727,61.6601,61.7422,61.6302,61.6302,22566.4171
2008-03-11 15:15:00,82.6,82.89,82.59,82.89,28413.17058159811,61.6302,61.8466,61.6228,61.8466,28413.1706
2008-03-11 15:20:00,82.87,83.02,82.79,82.98,49440.96830444148,61.8317,61.9436,61.772,61.9138,49440.9683
2008-03-11 15:25:00,82.97,83.01,82.82,82.85,37337.16278592676,61.9063,61.9362,61.7944,61.8168,37337.1628
2008-03-11 15:30:00,82.84,82.87,82.54,82.56,50466.71453482408,61.8093,61.8317,61.5855,61.6004,50466.7145
2008-03-11 15:35:00,82.56,82.59,82.5,82.54,43594.21479126064,61.6004,61.6228,61.5556,61.5855,43594.2148
2008-03-11 15:40:00,82.56,82.57,82.44,82.54,40209.25223099805,61.6004,61.6079,61.5109,61.5855,40209.2522
2008-03-11 15:45:00,82.54,82.57,82.48,82.51,25541.081136526824,61.5855,61.6079,61.5407,61.5631,25541.0811
2008-03-11 15:50:00,82.52,82.63,82.48,82.63,69545.5944199405,61.5705,61.6526,61.5407,61.6526,69545.5944
2008-03-11 15:55:00,82.64,82.89,82.62,82.77,71289.36301159093,61.6601,61.8466,61.6452,61.7571,71289.363
2008-03-12 09:30:00,82.96,83.71,82.96,83.52,26771.976612985945,61.8988,62.4584,61.8988,62.3167,26771.9766
2008-03-12 09:35:00,83.5,83.54,83.11,83.21,15181.044209662528,62.3018,62.3316,62.0108,62.0854,15181.0442
2008-03-12 09:40:00,83.17,83.58,83.16,83.58,21540.670838034668,62.0555,62.3614,62.0481,62.3614,21540.6708
2008-03-12 09:45:00,83.57,83.76,83.52,83.67,22874.14093753205,62.354,62.4957,62.3167,62.4286,22874.1409
2008-03-12 09:50:00,83.64,83.86,83.6,83.83,20207.200738537285,62.4062,62.5704,62.3764,62.548,20207.2007
2008-03-12 09:55:00,83.86,83.86,83.71,83.71,11898.656272438198,62.5704,62.5704,62.4584,62.4584,11898.6563
2008-03-12 10:00:00,83.72,83.84,83.5,83.63,24412.76028310596,62.4659,62.5554,62.3018,62.3988,24412.7603
2008-03-12 10:05:00,83.62,83.68,83.59,83.62,9436.86531951995,62.3913,62.4361,62.3689,62.3913,9436.8653
2008-03-12 10:10:00,83.62,83.65,83.5,83.5,10975.484665093856,62.3913,62.4137,62.3018,62.3018,10975.4847
2008-03-12 10:15:00,83.5,83.63,83.5,83.6,12308.95476459124,62.3018,62.3988,62.3018,62.3764,12308.9548
2008-03-12 10:20:00,83.63,83.77,83.63,83.76,8411.119089137346,62.3988,62.5032,62.3988,62.4957,8411.1191
2008-03-12 10:25:00,83.76,83.79,83.72,83.74,10052.313057749512,62.4957,62.5181,62.4659,62.4808,10052.3131
2008-03-12 10:30:00,83.73,83.93,83.73,83.91,10462.611549902556,62.4734,62.6226,62.4734,62.6077,10462.6115
2008-03-12 10:35:00,83.89,83.91,83.82,83.87,8103.395220022566,62.5927,62.6077,62.5405,62.5778,8103.3952
2008-03-12 10:40:00,83.87,84.02,83.84,83.98,14155.297979279923,62.5778,62.6897,62.5554,62.6599,14155.298
2008-03-12 10:45:00,84.02,84.03,83.94,83.98,11180.633911170376,62.6897,62.6972,62.6301,62.6599,11180.6339
2008-03-12 10:50:00,83.97,83.99,83.87,83.87,6051.902759257359,62.6524,62.6674,62.5778,62.5778,6051.9028
2008-03-12 10:55:00,83.87,84.04,83.82,84.03,6872.499743563442,62.5778,62.7047,62.5405,62.6972,6872.4997
2008-03-12 11:00:00,84.02,84.06,83.98,84.03,15488.76807877731,62.6897,62.7196,62.6599,62.6972,15488.7681
2008-03-12 11:05:00,84.0,84.09,83.99,84.02,7590.522104831264,62.6748,62.742,62.6674,62.6897,7590.5221
2008-03-12 11:10:00,83.99,84.09,83.99,84.04,12821.82787978254,62.6674,62.742,62.6674,62.7047,12821.8279
2008-03-12 11:15:00,84.03,84.08,84.02,84.04,6564.775874448661,62.6972,62.7345,62.6897,62.7047,6564.7759
2008-03-12 11:20:00,84.02,84.12,84.0,84.1,5539.029644066058,62.6897,62.7644,62.6748,62.7494,5539.0296
2008-03-12 11:25:00,84.08,84.15,84.06,84.13,7385.372858754744,62.7345,62.7867,62.7196,62.7718,7385.3729
2008-03-12 11:30:00,84.13,84.14,84.01,84.01,7898.245973946045,62.7718,62.7793,62.6823,62.6823,7898.246
2008-03-12 11:35:00,84.01,84.02,83.96,83.99,5333.880397989537,62.6823,62.6897,62.645,62.6674,5333.8804
2008-03-12 11:40:00,83.99,84.06,83.96,84.01,8923.992204328648,62.6674,62.7196,62.645,62.6823,8923.9922
2008-03-12 11:45:00,84.01,84.04,83.93,84.02,9129.14145040517,62.6823,62.7047,62.6226,62.6897,9129.1415
2008-03-12 11:50:00,84.03,84.04,83.84,83.96,14975.894963586008,62.6972,62.7047,62.5554,62.645,14975.895
2008-03-12 11:55:00,83.98,84.02,83.96,83.97,5539.029644066058,62.6599,62.6897,62.645,62.6524,5539.0296
2008-03-12 12:00:00,83.99,84.0,83.96,84.0,6975.074366601702,62.6674,62.6748,62.645,62.6748,6975.0744
2008-03-12 12:05:00,84.01,84.01,83.94,83.96,18873.7306390399,62.6823,62.6823,62.6301,62.645,18873.7306
2008-03-12 12:10:00,83.94,84.06,83.94,84.04,9744.58918863473,62.6301,62.7196,62.6301,62.7047,9744.5892
2008-03-12 12:15:00,84.03,84.09,84.0,84.04,5744.178890142579,62.6972,62.742,62.6748,62.7047,5744.1789
2008-03-12 12:20:00,84.08,84.17,84.07,84.13,7795.671350907785,62.7345,62.8017,62.727,62.7718,7795.6714
2008-03-12 12:25:00,84.14,84.32,84.13,84.32,13642.424864088624,62.7793,62.9136,62.7718,62.9136,13642.4249
2008-03-12 12:30:00,84.33,84.33,84.25,84.28,8205.969843060826,62.921,62.921,62.8614,62.8837,8205.9698
2008-03-12 12:35:00,84.26,84.34,84.26,84.34,2666.9401989947687,62.8688,62.9285,62.8688,62.9285,2666.9402
2008-03-12 12:40:00,84.35,84.38,84.32,84.37,11180.633911170376,62.936,62.9583,62.9136,62.9509,11180.6339
2008-03-12 12:45:00,84.38,84.39,84.27,84.33,16104.215817006872,62.9583,62.9658,62.8763,62.921,16104.2158
2008-03-12 12:50:00,84.33,84.4,84.32,84.39,8923.992204328648,62.921,62.9733,62.9136,62.9658,8923.9922
2008-03-12 12:55:00,84.38,84.43,84.35,84.38,7487.947481793004,62.9583,62.9957,62.936,62.9583,7487.9475
2008-03-12 13:00:00,84.43,84.48,84.42,84.48,6872.499743563442,62.9957,63.033,62.9882,63.033,6872.4997
2008-03-12 13:05:00,84.49,84.58,84.48,84.55,15899.06657093035,63.0404,63.1076,63.033,63.0852,15899.0666
2008-03-12 13:10:00,84.53,84.56,84.51,84.56,7590.522104831264,63.0703,63.0927,63.0553,63.0927,7590.5221
2008-03-12 13:15:00,84.56,84.65,84.53,84.62,11180.633911170376,63.0927,63.1598,63.0703,63.1374,11180.6339
2008-03-12 13:20:00,84.62,84.82,84.62,84.82,23592.163298799875,63.1374,63.2866,63.1374,63.2866,23592.1633
2008-03-12 13:25:00,84.82,84.86,84.77,84.85,15283.61883270079,63.2866,63.3165,63.2493,63.309,15283.6188
2008-03-12 13:30:00,84.86,84.86,84.77,84.82,9949.738434711251,63.3165,63.3165,63.2493,63.2866,9949.7384
2008-03-12 13:35:00,84.83,84.85,84.77,84.79,14155.297979279923,63.2941,63.309,63.2493,63.2643,14155.298
2008-03-12 13:40:00,84.77,84.83,84.72,84.76,17642.835162580777,63.2493,63.2941,63.212,63.2419,17642.8352
2008-03-12 13:45:00,84.77,84.86,84.75,84.83,11385.783157246897,63.2493,63.3165,63.2344,63.2941,11385.7832
2008-03-12 13:50:00,84.82,84.85,84.73,84.73,8000.820596984306,63.2866,63.309,63.2195,63.2195,8000.8206
2008-03-12 13:55:00,84.73,84.77,84.67,84.74,10462.611549902556,63.2195,63.2493,63.1747,63.227,10462.6115
2008-03-12 14:00:00,84.77,84.83,84.67,84.83,21643.24546107293,63.2493,63.2941,63.1747,63.2941,21643.2455
2008-03-12 14:05:00,84.78,84.79,84.67,84.69,18053.13365473381,63.2568,63.2643,63.1747,63.1896,18053.1337
2008-03-12 14:10:00,84.71,84.71,84.63,84.67,11693.507026361678,63.2046,63.2046,63.1449,63.1747,11693.507
2008-03-12 14:15:00,84.67,84.74,84.64,84.74,10667.760795979077,63.1747,63.227,63.1523,63.227,10667.7608
2008-03-12 14:20:00,84.74,84.83,84.7,84.73,13026.977125859064,63.227,63.2941,63.1971,63.2195,13026.9771
2008-03-12 14:25:00,84.73,84.77,84.68,84.74,10462.611549902556,63.2195,63.2493,63.1822,63.227,10462.6115
2008-03-12 14:30:00,84.77,84.83,84.64,84.8,14975.894963586008,63.2493,63.2941,63.1523,63.2717,14975.895
2008-03-12 14:35:00,84.78,84.83,84.75,84.77,14463.021848394706,63.2568,63.2941,63.2344,63.2493,14463.0218
2008-03-12 14:40:00,84.75,84.87,84.74,84.84,9231.71607344343,63.2344,63.324,63.227,63.3016,9231.7161
2008-03-12 14:45:00,84.83,84.85,84.77,84.85,6975.074366601702,63.2941,63.309,63.2493,63.309,6975.0744
2008-03-12 14:50:00,84.84,84.85,84.79,84.82,6154.47738229562,63.3016,63.309,63.2643,63.2866,6154.4774
2008-03-12 14:55:00,84.82,84.87,84.78,84.81,15591.34270181557,63.2866,63.324,63.2568,63.2792,15591.3427
2008-03-12 15:00:00,84.8,84.84,84.69,84.84,22361.26782234076,63.2717,63.3016,63.1896,63.3016,22361.2678
2008-03-12 15:05:00,84.81,84.85,84.71,84.77,13642.424864088624,63.2792,63.309,63.2046,63.2493,13642.4249
2008-03-12 15:10:00,84.75,84.82,84.68,84.8,22771.5663144938,63.2344,63.2866,63.1822,63.2717,22771.5663
2008-03-12 15:15:00,84.81,84.84,84.68,84.71,12411.5293876295,63.2792,63.3016,63.1822,63.2046,12411.5294
2008-03-12 15:20:00,84.72,84.76,84.66,84.66,6564.775874448661,63.212,63.2419,63.1673,63.1673,6564.7759
2008-03-12 15:25:00,84.69,84.8,84.55,84.63,21745.82008411119,63.1896,63.2717,63.0852,63.1449,21745.8201
2008-03-12 15:30:00,84.64,84.64,84.35,84.4,23079.290183608573,63.1523,63.1523,62.936,62.9733,23079.2902
2008-03-12 15:35:00,84.38,84.38,84.17,84.19,24925.63339829726,62.9583,62.9583,62.8017,62.8166,24925.6334
2008-03-12 15:40:00,84.19,84.39,84.17,84.36,28618.31982767464,62.8166,62.9658,62.8017,62.9434,28618.3198
2008-03-12 15:45:00,84.38,84.42,84.33,84.42,39798.953738845004,62.9583,62.9882,62.921,62.9882,39798.9537
2008-03-12 15:50:00,84.42,84.42,84.28,84.33,89547.64591240126,62.9882,62.9882,62.8837,62.921,89547.6459
2008-03-12 15:55:00,84.31,84.33,84.13,84.25,169350.7026361678,62.9061,62.921,62.7718,62.8614,169350.7026
2008-03-13 09:30:00,84.04,84.28,83.87,83.94,36516.56580162068,62.7047,62.8837,62.5778,62.6301,36516.5658
2008-03-13 09:35:00,83.89,84.02,83.79,83.79,20412.349984613807,62.5927,62.6897,62.5181,62.5181,20412.35
2008-03-13 09:40:00,83.79,83.8,83.46,83.54,14873.320340547749,62.5181,62.5256,62.2719,62.3316,14873.3203
2008-03-13 09:45:00,83.48,83.71,83.42,83.71,12719.25325674428,62.2868,62.4584,62.2421,62.4584,12719.2533
2008-03-13 09:50:00,83.74,83.79,83.48,83.5,6975.074366601702,62.4808,62.5181,62.2868,62.3018,6975.0744
2008-03-13 09:55:00,83.53,83.55,83.37,83.45,22463.84244537901,62.3241,62.3391,62.2048,62.2644,22463.8424
2008-03-13 10:00:00,83.43,83.48,83.37,83.41,16206.790440045132,62.2495,62.2868,62.2048,62.2346,16206.7904
2008-03-13 10:05:00,83.4,83.4,83.13,83.15,62775.66929941532,62.2271,62.2271,62.0257,62.0406,62775.6693
2008-03-13 10:10:00,83.13,83.23,83.01,83.05,17437.685916504255,62.0257,62.1003,61.9362,61.966,17437.6859
2008-03-13 10:15:00,83.02,83.07,82.78,82.83,15386.193455739049,61.9436,61.9809,61.7645,61.8018,15386.1935
2008-03-13 10:20:00,82.86,82.89,82.82,82.87,69032.7213047492,61.8242,61.8466,61.7944,61.8317,69032.7213
2008-03-13 10:25:00,82.87,82.92,82.84,82.87,29131.19294286593,61.8317,61.869,61.8093,61.8317,29131.1929
2008-03-13 10:30:00,82.83,82.99,82.83,82.87,39388.65524669197,61.8018,61.9212,61.8018,61.8317,39388.6552
2008-03-13 10:35:00,82.82,82.82,82.6,82.65,9026.566827366907,61.7944,61.7944,61.6302,61.6675,9026.5668
2008-03-13 10:40:00,82.61,82.7,82.56,82.67,15591.34270181557,61.6377,61.7049,61.6004,61.6825,15591.3427
2008-03-13 10:45:00,82.66,82.73,82.61,82.67,13129.551748897322,61.675,61.7272,61.6377,61.6825,13129.5517
2008-03-13 10:50:00,82.67,82.71,82.58,82.66,53133.65473381885,61.6825,61.7123,61.6153,61.675,53133.6547
2008-03-13 10:55:00,82.67,82.93,82.67,82.79,28515.74520463637,61.6825,61.8765,61.6825,61.772,28515.7452
2008-03-13 11:00:00,82.77,82.81,82.74,82.81,6667.350497486921,61.7571,61.7869,61.7347,61.7869,6667.3505
2008-03-13 11:05:00,82.82,82.94,82.82,82.87,33747.05097958765,61.7944,61.8839,61.7944,61.8317,33747.051
2008-03-13 11:10:00,82.87,83.08,82.87,83.05,33336.752487434605,61.8317,61.9884,61.8317,61.966,33336.7525
2008-03-13 11:15:00,83.07,83.11,83.0,83.09,11283.208534208636,61.9809,62.0108,61.9287,61.9958,11283.2085
2008-03-13 11:20:00,83.04,83.18,83.02,83.13,32003.282387937223,61.9585,62.063,61.9436,62.0257,32003.2824
2008-03-13 11:25:00,83.19,83.42,83.15,83.31,13642.424864088624,62.0705,62.2421,62.0406,62.16,13642.4249
2008-03-13 11:30:00,83.31,83.35,83.07,83.07,5539.029644066058,62.16,62.1898,61.9809,61.9809,5539.0296
2008-03-13 11:35:00,83.09,83.22,83.08,83.21,7487.947481793004,61.9958,62.0928,61.9884,62.0854,7487.9475
2008-03-13 11:40:00,83.19,83.2,82.87,82.93,9026.566827366907,62.0705,62.0779,61.8317,61.8765,9026.5668
2008-03-13 11:45:00,82.93,82.98,82.79,82.82,5641.604267104318,61.8765,61.9138,61.772,61.7944,5641.6043
2008-03-13 11:50:00,82.82,83.02,82.82,82.97,10770.335419017334,61.7944,61.9436,61.7944,61.9063,10770.3354
2008-03-13 11:55:00,82.96,82.97,82.86,82.92,7180.223612678223,61.8988,61.9063,61.8242,61.869,7180.2236
2008-03-13 12:00:00,82.91,83.04,82.88,83.03,18668.58139296338,61.8615,61.9585,61.8392,61.9511,18668.5814
2008-03-13 12:05:00,83.0,83.13,82.95,83.08,9642.014565596472,61.9287,62.0257,61.8914,61.9884,9642.0146
2008-03-13 12:10:00,83.1,83.21,83.09,83.16,23592.163298799875,62.0033,62.0854,61.9958,62.0481,23592.1633
2008-03-13 12:15:00,83.14,83.21,83.13,83.16,10975.484665093856,62.0331,62.0854,62.0257,62.0481,10975.4847
2008-03-13 12:20:00,83.16,83.3,83.13,83.27,15283.61883270079,62.0481,62.1525,62.0257,62.1301,15283.6188
2008-03-13 12:25:00,83.26,83.29,83.23,83.24,11590.932403323415,62.1227,62.1451,62.1003,62.1078,11590.9324
2008-03-13 12:30:00,83.26,83.29,83.25,83.26,4513.283413683455,62.1227,62.1451,62.1152,62.1227,4513.2834
2008-03-13 12:35:00,83.27,83.27,83.15,83.17,6975.074366601702,62.1301,62.1301,62.0406,62.0555,6975.0744
2008-03-13 12:40:00,83.16,83.26,83.07,83.07,8000.820596984306,62.0481,62.1227,61.9809,61.9809,8000.8206
2008-03-13 12:45:00,83.09,83.17,83.05,83.07,8616.268335213868,61.9958,62.0555,61.966,61.9809,8616.2683
2008-03-13 12:50:00,83.06,83.08,82.93,82.98,8000.820596984306,61.9735,61.9884,61.8765,61.9138,8000.8206
2008-03-13 12:55:00,83.01,83.11,82.92,83.0,20514.924607652065,61.9362,62.0108,61.869,61.9287,20514.9246
2008-03-13 13:00:00,83.0,83.09,82.97,82.99,20514.924607652065,61.9287,61.9958,61.9063,61.9212,20514.9246
2008-03-13 13:05:00,83.01,83.31,83.01,83.26,11180.633911170376,61.9362,62.16,61.9362,62.1227,11180.6339
2008-03-13 13:10:00,83.27,83.38,83.27,83.29,19591.753000307723,62.1301,62.2122,62.1301,62.1451,19591.753
2008-03-13 13:15:00,83.3,83.37,83.27,83.36,10975.484665093856,62.1525,62.2048,62.1301,62.1973,10975.4847
2008-03-13 13:20:00,83.31,83.55,83.31,83.5,30054.36455021028,62.16,62.3391,62.16,62.3018,30054.3646
2008-03-13 13:25:00,83.51,83.64,83.43,83.64,12103.80551851472,62.3092,62.4062,62.2495,62.4062,12103.8055
2008-03-13 13:30:00,83.66,83.77,83.63,83.76,12206.38014155298,62.4211,62.5032,62.3988,62.4957,12206.3801
2008-03-13 13:35:00,83.75,83.87,83.71,83.85,13334.700994973842,62.4883,62.5778,62.4584,62.5629,13334.701
2008-03-13 13:40:00,83.85,83.95,83.85,83.95,5846.753513180839,62.5629,62.6375,62.5629,62.6375,5846.7535
2008-03-13 13:45:00,83.95,83.95,83.65,83.67,8821.417581290389,62.6375,62.6375,62.4137,62.4286,8821.4176
2008-03-13 13:50:00,83.7,83.84,83.69,83.84,4923.581905836496,62.451,62.5554,62.4435,62.5554,4923.5819
2008-03-13 13:55:00,83.85,83.97,83.85,83.93,26259.103497794644,62.5629,62.6524,62.5629,62.6226,26259.1035
2008-03-13 14:00:00,83.98,84.0,83.79,83.84,19694.327623345984,62.6599,62.6748,62.5181,62.5554,19694.3276
2008-03-13 14:05:00,83.83,83.88,83.75,83.81,14463.021848394706,62.548,62.5853,62.4883,62.5331,14463.0218
2008-03-13 14:10:00,83.8,83.94,83.8,83.88,13129.551748897322,62.5256,62.6301,62.5256,62.5853,13129.5517
2008-03-13 14:15:00,83.88,83.96,83.78,83.86,16514.514309159913,62.5853,62.645,62.5107,62.5704,16514.5143
2008-03-13 14:20:00,83.88,83.92,83.82,83.84,8718.842958252128,62.5853,62.6151,62.5405,62.5554,8718.843
2008-03-13 14:25:00,83.82,83.87,83.72,83.76,13642.424864088624,62.5405,62.5778,62.4659,62.4957,13642.4249
2008-03-13 14:30:00,83.76,83.78,83.62,83.62,14770.745717509488,62.4957,62.5107,62.3913,62.3913,14770.7457
2008-03-13 14:35:00,83.6,83.62,83.46,83.48,21643.24546107293,62.3764,62.3913,62.2719,62.2868,21643.2455
2008-03-13 14:40:00,83.47,83.49,83.36,83.41,11693.507026361678,62.2794,62.2943,62.1973,62.2346,11693.507
2008-03-13 14:45:00,83.39,83.39,83.28,83.34,15181.044209662528,62.2197,62.2197,62.1376,62.1824,15181.0442
2008-03-13 14:50:00,83.32,83.43,83.31,83.39,11693.507026361678,62.1675,62.2495,62.16,62.2197,11693.507
2008-03-13 14:55:00,83.38,83.53,83.34,83.53,19181.45450815468,62.2122,62.3241,62.1824,62.3241,19181.4545
2008-03-13 15:00:00,83.53,83.72,83.53,83.6,20720.073853728587,62.3241,62.4659,62.3241,62.3764,20720.0739
2008-03-13 15:05:00,83.59,83.7,83.58,83.63,21848.39470714945,62.3689,62.451,62.3614,62.3988,21848.3947
2008-03-13 15:10:00,83.63,83.72,83.57,83.72,8205.969843060826,62.3988,62.4659,62.354,62.4659,8205.9698
2008-03-13 15:15:00,83.68,83.72,83.61,83.61,10667.760795979077,62.4361,62.4659,62.3838,62.3838,10667.7608
2008-03-13 15:20:00,83.61,83.66,83.52,83.53,22771.5663144938,62.3838,62.4211,62.3167,62.3241,22771.5663
2008-03-13 15:25:00,83.52,83.63,83.52,83.53,15693.91732485383,62.3167,62.3988,62.3167,62.3241,15693.9173
2008-03-13 15:30:00,83.56,83.67,83.52,83.52,22053.54395322597,62.3465,62.4286,62.3167,62.3167,22053.544
2008-03-13 15:35:00,83.53,83.62,83.51,83.6,14155.297979279923,62.3241,62.3913,62.3092,62.3764,14155.298
2008-03-13 15:40:00,83.6,83.64,83.44,83.44,49953.84141963278,62.3764,62.4062,62.257,62.257,49953.8414
2008-03-13 15:45:00,83.47,83.51,83.29,83.36,51287.31151913016,62.2794,62.3092,62.1451,62.1973,51287.3115
2008-03-13 15:50:00,83.37,83.74,83.34,83.74,125653.9132218689,62.2048,62.4808,62.1824,62.4808,125653.9132
2008-03-13 15:55:00,83.74,83.78,83.61,83.66,121858.65216945329,62.4808,62.5107,62.3838,62.4211,121858.6522
2008-03-14 09:30:00,84.06,84.09,83.62,84.0,23387.01405272336,62.7196,62.742,62.3913,62.6748,23387.0141
2008-03-14 09:35:00,84.06,84.06,83.55,83.86,21027.797722843367,62.7196,62.7196,62.3391,62.5704,21027.7977
2008-03-14 09:40:00,83.82,84.08,83.75,83.84,21438.09621499641,62.5405,62.7345,62.4883,62.5554,21438.0962
2008-03-14 09:45:00,83.9,83.93,83.22,83.25,25541.081136526824,62.6002,62.6226,62.0928,62.1152,25541.0811
2008-03-14 09:50:00,83.25,83.4,83.02,83.37,25541.081136526824,62.1152,62.2271,61.9436,62.2048,25541.0811
2008-03-14 09:55:00,83.43,83.55,83.05,83.16,17027.387424351215,62.2495,62.3391,61.966,62.0481,17027.3874
2008-03-14 10:00:00,83.16,83.2,81.75,82.34,40619.55072315109,62.0481,62.0779,60.996,61.4362,40619.5507
2008-03-14 10:05:00,82.51,82.75,82.4,82.54,23797.3125448764,61.5631,61.7422,61.481,61.5855,23797.3125
2008-03-14 10:10:00,82.56,82.6,82.25,82.52,37132.01353985024,61.6004,61.6302,61.3691,61.5705,37132.0135
2008-03-14 10:15:00,82.56,82.75,82.5,82.61,30772.386911478097,61.6004,61.7422,61.5556,61.6377,30772.3869
2008-03-14 10:20:00,82.57,82.76,82.48,82.74,22053.54395322597,61.6079,61.7496,61.5407,61.7347,22053.544
2008-03-14 10:25:00,82.75,82.79,82.44,82.63,22566.41706841727,61.7422,61.772,61.5109,61.6526,22566.4171
2008-03-14 10:30:00,82.61,82.71,82.45,82.54,17745.40978561904,61.6377,61.7123,61.5183,61.5855,17745.4098
2008-03-14 10:35:00,82.53,82.6,82.34,82.38,9949.738434711251,61.578,61.6302,61.4362,61.4661,9949.7384
2008-03-14 10:40:00,82.4,82.42,82.09,82.19,21950.969330187712,61.481,61.4959,61.2497,61.3243,21950.9693
2008-03-14 10:45:00,82.22,82.38,82.17,82.21,10770.335419017334,61.3467,61.4661,61.3094,61.3392,10770.3354
2008-03-14 10:50:00,82.18,82.29,82.14,82.25,12411.5293876295,61.3169,61.3989,61.287,61.3691,12411.5294
2008-03-14 10:55:00,82.26,82.28,82.07,82.17,16309.365063083393,61.3766,61.3915,61.2348,61.3094,16309.3651
2008-03-14 11:00:00,82.16,82.31,82.15,82.27,23181.86480664684,61.3019,61.4139,61.2945,61.384,23181.8648
2008-03-14 11:05:00,82.24,82.5,82.21,82.44,17027.387424351215,61.3616,61.5556,61.3392,61.5109,17027.3874
2008-03-14 11:10:00,82.41,82.55,82.4,82.5,20309.775361575543,61.4885,61.5929,61.481,61.5556,20309.7754
2008-03-14 11:15:00,82.52,82.54,82.21,82.24,20207.200738537285,61.5705,61.5855,61.3392,61.3616,20207.2007
2008-03-14 11:20:00,82.26,82.44,82.24,82.39,27284.849728177247,61.3766,61.5109,61.3616,61.4736,27284.8497
2008-03-14 11:25:00,82.38,82.54,82.33,82.53,24823.058775259,61.4661,61.5855,61.4288,61.578,24823.0588
2008-03-14 11:30:00,82.51,82.62,82.48,82.62,10975.484665093856,61.5631,61.6452,61.5407,61.6452,10975.4847
2008-03-14 11:35:00,82.64,82.78,82.63,82.72,5641.604267104318,61.6601,61.7645,61.6526,61.7198,5641.6043
2008-03-14 11:40:00,82.76,82.84,82.7,82.84,7487.947481793004,61.7496,61.8093,61.7049,61.8093,7487.9475
2008-03-14 11:45:00,82.84,83.11,82.84,83.04,12206.38014155298,61.8093,62.0108,61.8093,61.9585,12206.3801
2008-03-14 11:50:00,83.07,83.07,82.77,82.83,9129.14145040517,61.9809,61.9809,61.7571,61.8018,9129.1415
2008-03-14 11:55:00,82.81,82.82,82.63,82.63,5744.178890142579,61.7869,61.7944,61.6526,61.6526,5744.1789
2008-03-14 12:00:00,82.61,82.73,82.61,82.69,4000.410298492153,61.6377,61.7272,61.6377,61.6974,4000.4103
2008-03-14 12:05:00,82.69,82.81,82.64,82.79,6564.775874448661,61.6974,61.7869,61.6601,61.772,6564.7759
2008-03-14 12:10:00,82.82,82.9,82.74,82.88,9436.86531951995,61.7944,61.8541,61.7347,61.8392,9436.8653
2008-03-14 12:15:00,82.86,82.88,82.76,82.87,7795.671350907785,61.8242,61.8392,61.7496,61.8317,7795.6714
2008-03-14 12:20:00,82.86,82.86,82.74,82.79,5641.604267104318,61.8242,61.8242,61.7347,61.772,5641.6043
2008-03-14 12:25:00,82.75,82.79,82.59,82.7,11488.357780285158,61.7422,61.772,61.6228,61.7049,11488.3578
2008-03-14 12:30:00,82.69,82.87,82.66,82.78,4821.007282798236,61.6974,61.8317,61.675,61.7645,4821.0073
2008-03-14 12:35:00,82.75,82.79,82.72,82.75,5949.328136219099,61.7422,61.772,61.7198,61.7422,5949.3281
2008-03-14 12:40:00,82.77,82.84,82.62,82.67,12411.5293876295,61.7571,61.8093,61.6452,61.6825,12411.5294
2008-03-14 12:45:00,82.67,82.7,82.57,82.66,12514.10401066776,61.6825,61.7049,61.6079,61.675,12514.104
2008-03-14 12:50:00,82.7,82.89,82.7,82.82,21848.39470714945,61.7049,61.8466,61.7049,61.7944,21848.3947
2008-03-14 12:55:00,82.85,82.92,82.74,82.88,19489.17837726946,61.8168,61.869,61.7347,61.8392,19489.1784
2008-03-14 13:00:00,82.86,82.87,82.7,82.73,22668.99169145553,61.8242,61.8317,61.7049,61.7272,22668.9917
2008-03-14 13:05:00,82.7,82.77,82.54,82.77,14360.447225356444,61.7049,61.7571,61.5855,61.7571,14360.4472
2008-03-14 13:10:00,82.81,82.81,82.66,82.7,16617.088932198174,61.7869,61.7869,61.675,61.7049,16617.0889
2008-03-14 13:15:00,82.69,82.97,82.67,82.92,37644.88665504154,61.6974,61.9063,61.6825,61.869,37644.8867
2008-03-14 13:20:00,82.92,82.98,82.89,82.93,18771.15601600164,61.869,61.9138,61.8466,61.8765,18771.156
2008-03-14 13:25:00,82.92,83.02,82.91,82.95,10154.887680787771,61.869,61.9436,61.8615,61.8914,10154.8877
2008-03-14 13:30:00,82.93,83.05,82.9,82.92,21950.969330187712,61.8765,61.966,61.8541,61.869,21950.9693
2008-03-14 13:35:00,82.94,83.12,82.92,83.09,18360.8575238486,61.8839,62.0182,61.869,61.9958,18360.8575
2008-03-14 13:40:00,83.11,83.12,83.06,83.07,17232.536670427737,62.0108,62.0182,61.9735,61.9809,17232.5367
2008-03-14 13:45:00,83.1,83.21,83.1,83.13,7180.223612678223,62.0033,62.0854,62.0033,62.0257,7180.2236
2008-03-14 13:50:00,83.11,83.13,83.06,83.11,10360.036926864292,62.0108,62.0257,61.9735,62.0108,10360.0369
2008-03-14 13:55:00,83.06,83.16,83.06,83.11,15078.46958662427,61.9735,62.0481,61.9735,62.0108,15078.4696
2008-03-14 14:00:00,83.08,83.14,83.05,83.05,24720.48415222074,61.9884,62.0331,61.966,61.966,24720.4842
2008-03-14 14:05:00,83.07,83.13,83.01,83.09,9539.43994255821,61.9809,62.0257,61.9362,61.9958,9539.4399
2008-03-14 14:10:00,83.06,83.22,83.04,83.09,19181.45450815468,61.9735,62.0928,61.9585,61.9958,19181.4545
2008-03-14 14:15:00,83.09,83.17,83.04,83.12,15078.46958662427,61.9958,62.0555,61.9585,62.0182,15078.4696
2008-03-14 14:20:00,83.09,83.16,83.01,83.06,14873.320340547749,61.9958,62.0481,61.9362,61.9735,14873.3203
2008-03-14 14:25:00,83.07,83.1,82.96,83.09,32413.580880090263,61.9809,62.0033,61.8988,61.9958,32413.5809
2008-03-14 14:30:00,83.05,83.06,82.96,82.99,28618.31982767464,61.966,61.9735,61.8988,61.9212,28618.3198
2008-03-14 14:35:00,83.0,83.03,82.93,82.96,15078.46958662427,61.9287,61.9511,61.8765,61.8988,15078.4696
2008-03-14 14:40:00,82.96,83.3,82.96,83.09,21848.39470714945,61.8988,62.1525,61.8988,61.9958,21848.3947
2008-03-14 14:45:00,83.11,83.18,83.06,83.15,24617.90952918248,62.0108,62.063,61.9735,62.0406,24617.9095
2008-03-14 14:50:00,83.19,83.2,83.09,83.13,14770.745717509488,62.0705,62.0779,61.9958,62.0257,14770.7457
2008-03-14 14:55:00,83.13,83.25,83.08,83.19,26669.401989947684,62.0257,62.1152,61.9884,62.0705,26669.402
2008-03-14 15:00:00,83.2,83.3,83.11,83.19,35695.96881731459,62.0779,62.1525,62.0108,62.0705,35695.9688
2008-03-14 15:05:00,83.16,83.22,83.09,83.21,12411.5293876295,62.0481,62.0928,61.9958,62.0854,12411.5294
2008-03-14 15:10:00,83.17,83.39,83.09,83.28,34465.07334085547,62.0555,62.2197,61.9958,62.1376,34465.0733
2008-03-14 15:15:00,83.28,83.55,83.27,83.35,26669.401989947684,62.1376,62.3391,62.1301,62.1898,26669.402
2008-03-14 15:20:00,83.36,83.62,83.33,83.62,23694.737921838136,62.1973,62.3913,62.1749,62.3913,23694.7379
2008-03-14 15:25:00,83.62,83.79,83.55,83.65,22976.71556057032,62.3913,62.5181,62.3391,62.4137,22976.7156
2008-03-14 15:30:00,83.67,83.69,83.26,83.39,21438.09621499641,62.4286,62.4435,62.1227,62.2197,21438.0962
2008-03-14 15:35:00,83.36,83.57,83.27,83.43,34157.34947174069,62.1973,62.354,62.1301,62.2495,34157.3495
2008-03-14 15:40:00,83.44,83.46,83.18,83.19,23284.43942968509,62.257,62.2719,62.063,62.0705,23284.4394
2008-03-14 15:45:00,83.2,83.25,83.06,83.22,45337.983382911065,62.0779,62.1152,61.9735,62.0928,45337.9834
2008-03-14 15:50:00,83.19,83.35,83.06,83.35,56621.1919171197,62.0705,62.1898,61.9735,62.1898,56621.1919
2008-03-14 15:55:00,83.35,83.46,83.31,83.35,43389.06554518412,62.1898,62.2719,62.16,62.1898,43389.0655
2008-03-17 09:30:00,81.62,82.92,81.62,82.81,26361.678120832905,60.899,61.869,60.899,61.7869,26361.6781
2008-03-17 09:35:00,82.83,83.0,82.52,82.92,11898.656272438198,61.8018,61.9287,61.5705,61.869,11898.6563
2008-03-17 09:40:00,83.0,83.08,82.69,83.05,12719.25325674428,61.9287,61.9884,61.6974,61.966,12719.2533
2008-03-17 09:45:00,83.05,83.16,82.77,83.07,16001.641193968611,61.966,62.0481,61.7571,61.9809,16001.6412
2008-03-17 09:50:00,83.14,83.26,82.82,82.99,13950.148733203405,62.0331,62.1227,61.7944,61.9212,13950.1487
2008-03-17 09:55:00,82.93,83.26,82.93,83.23,10462.611549902556,61.8765,62.1227,61.8765,62.1003,10462.6115
2008-03-17 10:00:00,83.25,83.31,83.01,83.2,19078.87988511642,62.1152,62.16,61.9362,62.0779,19078.8799
2008-03-17 10:05:00,83.21,83.31,83.15,83.25,8513.693712175607,62.0854,62.16,62.0406,62.1152,8513.6937
2008-03-17 10:10:00,83.22,83.3,83.15,83.21,12924.402502820802,62.0928,62.1525,62.0406,62.0854,12924.4025
2008-03-17 10:15:00,83.16,83.29,83.16,83.24,14155.297979279923,62.0481,62.1451,62.0481,62.1078,14155.298
2008-03-17 10:20:00,83.22,83.35,83.2,83.33,6359.626628372141,62.0928,62.1898,62.0779,62.1749,6359.6266
2008-03-17 10:25:00,83.31,83.39,83.18,83.21,14668.171094471229,62.16,62.2197,62.063,62.0854,14668.1711
2008-03-17 10:30:00,83.21,83.29,83.18,83.22,13539.850241050364,62.0854,62.1451,62.063,62.0928,13539.8502
2008-03-17 10:35:00,83.18,83.23,82.95,82.99,14668.171094471229,62.063,62.1003,61.8914,61.9212,14668.1711
2008-03-17 10:40:00,82.96,83.06,82.94,83.03,17540.260539542516,61.8988,61.9735,61.8839,61.9511,17540.2605
2008-03-17 10:45:00,83.03,83.11,82.93,82.96,25130.78264437378,61.9511,62.0108,61.8765,61.8988,25130.7826
2008-03-17 10:50:00,82.94,83.06,82.81,83.01,26361.678120832905,61.8839,61.9735,61.7869,61.9362,26361.6781
2008-03-17 10:55:00,83.01,83.07,82.8,82.84,18053.13365473381,61.9362,61.9809,61.7795,61.8093,18053.1337
2008-03-17 11:00:00,82.84,82.87,82.66,82.8,12719.25325674428,61.8093,61.8317,61.675,61.7795,12719.2533
2008-03-17 11:05:00,82.79,82.97,82.73,82.93,12308.95476459124,61.772,61.9063,61.7272,61.8765,12308.9548
2008-03-17 11:10:00,82.92,83.07,82.85,82.95,10462.611549902556,61.869,61.9809,61.8168,61.8914,10462.6115
2008-03-17 11:15:00,82.94,82.97,82.82,82.93,19591.753000307723,61.8839,61.9063,61.7944,61.8765,19591.753
2008-03-17 11:20:00,82.93,82.94,82.75,82.77,10975.484665093856,61.8765,61.8839,61.7422,61.7571,10975.4847
2008-03-17 11:25:00,82.82,82.83,82.7,82.76,7898.245973946045,61.7944,61.8018,61.7049,61.7496,7898.246
2008-03-17 11:30:00,82.76,82.97,82.76,82.97,7077.648989639963,61.7496,61.9063,61.7496,61.9063,7077.649
2008-03-17 11:35:00,82.97,83.03,82.88,82.96,16924.812801312954,61.9063,61.9511,61.8392,61.8988,16924.8128
2008-03-17 11:40:00,82.95,83.08,82.94,83.05,13026.977125859064,61.8914,61.9884,61.8839,61.966,13026.9771
2008-03-17 11:45:00,83.06,83.12,82.94,83.0,12821.82787978254,61.9735,62.0182,61.8839,61.9287,12821.8279
2008-03-17 11:50:00,83.01,83.01,82.74,82.8,12103.80551851472,61.9362,61.9362,61.7347,61.7795,12103.8055
2008-03-17 11:55:00,82.82,82.82,82.63,82.67,12924.402502820802,61.7944,61.7944,61.6526,61.6825,12924.4025
2008-03-17 12:00:00,82.67,82.69,82.54,82.62,20309.775361575543,61.6825,61.6974,61.5855,61.6452,20309.7754
2008-03-17 12:05:00,82.64,82.8,82.64,82.77,10565.186172940814,61.6601,61.7795,61.6601,61.7571,10565.1862
2008-03-17 12:10:00,82.72,82.82,82.69,82.81,6975.074366601702,61.7198,61.7944,61.6974,61.7869,6975.0744
2008-03-17 12:15:00,82.79,82.94,82.79,82.94,5436.455021027798,61.772,61.8839,61.772,61.8839,5436.455
2008-03-17 12:20:00,82.92,82.92,82.72,82.76,8205.969843060826,61.869,61.869,61.7198,61.7496,8205.9698
2008-03-17 12:25:00,82.76,82.89,82.7,82.89,15693.91732485383,61.7496,61.8466,61.7049,61.8466,15693.9173
2008-03-17 12:30:00,82.86,83.08,82.78,83.01,24720.48415222074,61.8242,61.9884,61.7645,61.9362,24720.4842
2008-03-17 12:35:00,82.98,83.18,82.85,83.1,23899.887167914658,61.9138,62.063,61.8168,62.0033,23899.8872
2008-03-17 12:40:00,83.08,83.16,83.0,83.0,25746.230382603346,61.9884,62.0481,61.9287,61.9287,25746.2304
2008-03-17 12:45:00,83.0,83.17,82.99,83.04,16206.790440045132,61.9287,62.0555,61.9212,61.9585,16206.7904
2008-03-17 12:50:00,83.06,83.09,82.97,83.0,5539.029644066058,61.9735,61.9958,61.9063,61.9287,5539.0296
2008-03-17 12:55:00,83.03,83.06,82.94,82.94,4821.007282798236,61.9511,61.9735,61.8839,61.8839,4821.0073
2008-03-17 13:00:00,82.98,83.14,82.94,82.99,24310.1856600677,61.9138,62.0331,61.8839,61.9212,24310.1857
2008-03-17 13:05:00,82.95,82.97,82.88,82.94,8308.544466099087,61.8914,61.9063,61.8392,61.8839,8308.5445
2008-03-17 13:10:00,82.92,82.97,82.87,82.87,3487.537183300851,61.869,61.9063,61.8317,61.8317,3487.5372
2008-03-17 13:15:00,82.88,82.95,82.83,82.87,9539.43994255821,61.8392,61.8914,61.8018,61.8317,9539.4399
2008-03-17 13:20:00,82.89,83.02,82.82,83.01,15591.34270181557,61.8466,61.9436,61.7944,61.9362,15591.3427
2008-03-17 13:25:00,83.03,83.13,82.96,83.07,17847.984408657296,61.9511,62.0257,61.8988,61.9809,17847.9844
2008-03-17 13:30:00,83.04,83.2,82.88,82.99,28926.043696789413,61.9585,62.0779,61.8392,61.9212,28926.0437
2008-03-17 13:35:00,82.98,83.05,82.92,83.01,4718.432659759975,61.9138,61.966,61.869,61.9362,4718.4327
2008-03-17 13:40:00,82.96,83.1,82.94,82.98,8923.992204328648,61.8988,62.0033,61.8839,61.9138,8923.9922
2008-03-17 13:45:00,83.03,83.28,83.03,83.19,17745.40978561904,61.9511,62.1376,61.9511,62.0705,17745.4098
2008-03-17 13:50:00,83.23,83.26,83.11,83.23,11385.783157246897,62.1003,62.1227,62.0108,62.1003,11385.7832
2008-03-17 13:55:00,83.2,83.27,83.1,83.27,6257.0520053338805,62.0779,62.1301,62.0033,62.1301,6257.052
2008-03-17 14:00:00,83.24,83.5,83.21,83.44,17437.685916504255,62.1078,62.3018,62.0854,62.257,17437.6859
2008-03-17 14:05:00,83.44,83.49,83.32,83.41,12103.80551851472,62.257,62.2943,62.1675,62.2346,12103.8055
2008-03-17 14:10:00,83.44,83.54,83.37,83.37,18566.00676992512,62.257,62.3316,62.2048,62.2048,18566.0068
2008-03-17 14:15:00,83.34,83.42,83.31,83.35,14257.872602318186,62.1824,62.2421,62.16,62.1898,14257.8726
2008-03-17 14:20:00,83.33,83.43,83.33,83.37,4513.283413683455,62.1749,62.2495,62.1749,62.2048,4513.2834
2008-03-17 14:25:00,83.37,83.37,83.21,83.24,6154.47738229562,62.2048,62.2048,62.0854,62.1078,6154.4774
2008-03-17 14:30:00,83.23,83.24,83.12,83.16,12103.80551851472,62.1003,62.1078,62.0182,62.0481,12103.8055
2008-03-17 14:35:00,83.17,83.37,83.17,83.26,6769.925120525182,62.0555,62.2048,62.0555,62.1227,6769.9251
2008-03-17 14:40:00,83.25,83.42,83.23,83.36,9231.71607344343,62.1152,62.2421,62.1003,62.1973,9231.7161
2008-03-17 14:45:00,83.37,83.5,83.19,83.19,14668.171094471229,62.2048,62.3018,62.0705,62.0705,14668.1711
2008-03-17 14:50:00,83.25,83.31,83.14,83.19,25130.78264437378,62.1152,62.16,62.0331,62.0705,25130.7826
2008-03-17 14:55:00,83.22,83.32,83.16,83.24,21027.797722843367,62.0928,62.1675,62.0481,62.1078,21027.7977
2008-03-17 15:00:00,83.22,83.32,83.14,83.29,13232.126371935585,62.0928,62.1675,62.0331,62.1451,13232.1264
2008-03-17 15:05:00,83.25,83.37,83.17,83.29,26977.125859062467,62.1152,62.2048,62.0555,62.1451,26977.1259
2008-03-17 15:10:00,83.26,83.27,83.05,83.13,17232.536670427737,62.1227,62.1301,61.966,62.0257,17232.5367
2008-03-17 15:15:00,83.15,83.19,83.04,83.05,8616.268335213868,62.0406,62.0705,61.9585,61.966,8616.2683
2008-03-17 15:20:00,83.05,83.26,83.01,83.2,15899.06657093035,61.966,62.1227,61.9362,62.0779,15899.0666
2008-03-17 15:25:00,83.21,83.34,83.17,83.27,17950.559031695557,62.0854,62.1824,62.0555,62.1301,17950.559
2008-03-17 15:30:00,83.26,83.36,83.24,83.35,16309.365063083393,62.1227,62.1973,62.1078,62.1898,16309.3651
2008-03-17 15:35:00,83.35,83.51,83.27,83.45,37952.61052415632,62.1898,62.3092,62.1301,62.2644,37952.6105
2008-03-17 15:40:00,83.44,83.5,83.28,83.4,20617.49923069033,62.257,62.3018,62.1376,62.2271,20617.4992
2008-03-17 15:45:00,83.4,83.49,83.31,83.47,40619.55072315109,62.2271,62.2943,62.16,62.2794,40619.5507
2008-03-17 15:50:00,83.5,83.5,83.24,83.35,29131.19294286593,62.3018,62.3018,62.1078,62.1898,29131.1929
2008-03-17 15:55:00,83.35,83.35,82.89,82.9,50261.56528874756,62.1898,62.1898,61.8466,61.8541,50261.5653
2008-03-18 09:30:00,84.25,84.25,83.77,83.77,17027.387424351215,62.8614,62.8614,62.5032,62.5032,17027.3874
2008-03-18 09:35:00,83.74,84.1,83.58,84.02,11283.208534208636,62.4808,62.7494,62.3614,62.6897,11283.2085
2008-03-18 09:40:00,83.95,84.19,83.73,84.17,14873.320340547749,62.6375,62.8166,62.4734,62.8017,14873.3203
2008-03-18 09:45:00,84.09,84.17,83.96,84.06,10154.887680787771,62.742,62.8017,62.645,62.7196,10154.8877
2008-03-18 09:50:00,84.09,84.09,83.65,83.84,33644.476356549385,62.742,62.742,62.4137,62.5554,33644.4764
2008-03-18 09:55:00,83.86,83.97,83.8,83.93,22771.5663144938,62.5704,62.6524,62.5256,62.6226,22771.5663
2008-03-18 10:00:00,83.95,83.95,83.78,83.84,22874.14093753205,62.6375,62.6375,62.5107,62.5554,22874.1409
2008-03-18 10:05:00,83.86,84.0,83.8,83.96,65340.03487537183,62.5704,62.6748,62.5256,62.645,65340.0349
2008-03-18 10:10:00,83.98,83.98,83.89,83.94,20925.22309980511,62.6599,62.6599,62.5927,62.6301,20925.2231
2008-03-18 10:15:00,83.94,84.06,83.84,84.06,31490.40927274592,62.6301,62.7196,62.5554,62.7196,31490.4093
2008-03-18 10:20:00,84.06,84.11,84.04,84.1,17129.962047389476,62.7196,62.7569,62.7047,62.7494,17129.962
2008-03-18 10:25:00,84.12,84.2,84.07,84.15,26874.551236024206,62.7644,62.824,62.727,62.7867,26874.5512
2008-03-18 10:30:00,84.18,84.21,84.07,84.07,32721.304749205046,62.8091,62.8315,62.727,62.727,32721.3047
2008-03-18 10:35:00,84.09,84.26,84.09,84.17,20207.200738537285,62.742,62.8688,62.742,62.8017,20207.2007
2008-03-18 10:40:00,84.22,84.24,84.16,84.21,6769.925120525182,62.839,62.8539,62.7942,62.8315,6769.9251
2008-03-18 10:45:00,84.21,84.23,84.03,84.08,8616.268335213868,62.8315,62.8464,62.6972,62.7345,8616.2683
2008-03-18 10:50:00,84.09,84.18,84.09,84.16,33849.62560262591,62.742,62.8091,62.742,62.7942,33849.6256
2008-03-18 10:55:00,84.16,84.29,84.14,84.28,14257.872602318186,62.7942,62.8912,62.7793,62.8837,14257.8726
2008-03-18 11:00:00,84.29,84.43,84.28,84.39,13437.275618012103,62.8912,62.9957,62.8837,62.9658,13437.2756
2008-03-18 11:05:00,84.38,84.39,84.17,84.22,17027.387424351215,62.9583,62.9658,62.8017,62.839,17027.3874
2008-03-18 11:10:00,84.2,84.25,84.2,84.21,4923.581905836496,62.824,62.8614,62.824,62.8315,4923.5819
2008-03-18 11:15:00,84.23,84.26,84.19,84.2,10770.335419017334,62.8464,62.8688,62.8166,62.824,10770.3354
2008-03-18 11:20:00,84.19,84.29,84.19,84.27,25130.78264437378,62.8166,62.8912,62.8166,62.8763,25130.7826
2008-03-18 11:25:00,84.27,84.33,84.24,84.33,8718.842958252128,62.8763,62.921,62.8539,62.921,8718.843
2008-03-18 11:30:00,84.33,84.4,84.32,84.33,10565.186172940814,62.921,62.9733,62.9136,62.921,10565.1862
2008-03-18 11:35:00,84.33,84.42,84.32,84.41,14770.745717509488,62.921,62.9882,62.9136,62.9807,14770.7457
2008-03-18 11:40:00,84.4,84.43,84.28,84.28,19386.6037542312,62.9733,62.9957,62.8837,62.8837,19386.6038
2008-03-18 11:45:00,84.25,84.34,84.24,84.33,8616.268335213868,62.8614,62.9285,62.8539,62.921,8616.2683
2008-03-18 11:50:00,84.29,84.37,84.25,84.33,18053.13365473381,62.8912,62.9509,62.8614,62.921,18053.1337
2008-03-18 11:55:00,84.33,84.36,84.3,84.3,8616.268335213868,62.921,62.9434,62.8987,62.8987,8616.2683
2008-03-18 12:00:00,84.31,84.37,84.2,84.26,14360.447225356444,62.9061,62.9509,62.824,62.8688,14360.4472
2008-03-18 12:05:00,84.26,84.35,84.24,84.25,22566.41706841727,62.8688,62.936,62.8539,62.8614,22566.4171
2008-03-18 12:10:00,84.24,84.27,84.09,84.18,69648.16904297877,62.8539,62.8763,62.742,62.8091,69648.169
2008-03-18 12:15:00,84.23,84.3,84.21,84.28,13129.551748897322,62.8464,62.8987,62.8315,62.8837,13129.5517
2008-03-18 12:20:00,84.28,84.28,84.18,84.18,15796.491947892093,62.8837,62.8837,62.8091,62.8091,15796.4919
2008-03-18 12:25:00,84.18,84.3,84.18,84.3,12616.67863370602,62.8091,62.8987,62.8091,62.8987,12616.6786
2008-03-18 12:30:00,84.3,84.44,84.27,84.42,8103.395220022566,62.8987,63.0031,62.8763,62.9882,8103.3952
2008-03-18 12:35:00,84.42,84.42,84.29,84.36,13232.126371935585,62.9882,62.9882,62.8912,62.9434,13232.1264
2008-03-18 12:40:00,84.36,84.44,84.35,84.42,6462.201251410401,62.9434,63.0031,62.936,62.9882,6462.2013
2008-03-18 12:45:00,84.42,84.45,84.39,84.44,8000.820596984306,62.9882,63.0106,62.9658,63.0031,8000.8206
2008-03-18 12:50:00,84.43,84.45,84.42,84.44,11283.208534208636,62.9957,63.0106,62.9882,63.0031,11283.2085
2008-03-18 12:55:00,84.43,84.46,84.41,84.43,10975.484665093856,62.9957,63.018,62.9807,62.9957,10975.4847
2008-03-18 13:00:00,84.43,84.48,84.42,84.46,15078.46958662427,62.9957,63.033,62.9882,63.018,15078.4696
2008-03-18 13:05:00,84.47,84.48,84.44,84.47,4410.708790645194,63.0255,63.033,63.0031,63.0255,4410.7088
2008-03-18 13:10:00,84.47,84.51,84.44,84.5,5949.328136219099,63.0255,63.0553,63.0031,63.0479,5949.3281
2008-03-18 13:15:00,84.48,84.56,84.48,84.53,10975.484665093856,63.033,63.0927,63.033,63.0703,10975.4847
2008-03-18 13:20:00,84.55,84.6,84.49,84.58,10667.760795979077,63.0852,63.1225,63.0404,63.1076,10667.7608
2008-03-18 13:25:00,84.58,84.59,84.53,84.55,15078.46958662427,63.1076,63.115,63.0703,63.0852,15078.4696
2008-03-18 13:30:00,84.56,84.66,84.56,84.64,12308.95476459124,63.0927,63.1673,63.0927,63.1523,12308.9548
2008-03-18 13:35:00,84.65,84.65,84.56,84.62,14975.894963586008,63.1598,63.1598,63.0927,63.1374,14975.895
2008-03-18 13:40:00,84.61,84.71,84.6,84.71,11078.059288132115,63.13,63.2046,63.1225,63.2046,11078.0593
2008-03-18 13:45:00,84.71,84.73,84.56,84.57,14360.447225356444,63.2046,63.2195,63.0927,63.1001,14360.4472
2008-03-18 13:50:00,84.56,84.57,84.53,84.57,10770.335419017334,63.0927,63.1001,63.0703,63.1001,10770.3354
2008-03-18 13:55:00,84.55,84.57,84.48,84.55,7898.245973946045,63.0852,63.1001,63.033,63.0852,7898.246
2008-03-18 14:00:00,84.57,84.59,84.48,84.54,10770.335419017334,63.1001,63.115,63.033,63.0777,10770.3354
2008-03-18 14:05:00,84.55,84.58,84.44,84.47,19386.6037542312,63.0852,63.1076,63.0031,63.0255,19386.6038
2008-03-18 14:10:00,84.5,84.67,84.15,84.24,39183.506000615445,63.0479,63.1747,62.7867,62.8539,39183.506
2008-03-18 14:15:00,84.13,84.64,84.09,84.5,64314.288644989225,62.7718,63.1523,62.742,63.0479,64314.2886
2008-03-18 14:20:00,84.46,84.64,84.36,84.58,29336.342188942454,63.018,63.1523,62.9434,63.1076,29336.3422
2008-03-18 14:25:00,84.59,84.6,84.37,84.47,34772.79720997025,63.115,63.1225,62.9509,63.0255,34772.7972
2008-03-18 14:30:00,84.46,84.46,84.11,84.24,54774.848702431016,63.018,63.018,62.7569,62.8539,54774.8487
2008-03-18 14:35:00,84.24,84.48,84.19,84.33,67186.37809006052,62.8539,63.033,62.8166,62.921,67186.3781
2008-03-18 14:40:00,84.34,84.56,84.29,84.46,37234.588162888496,62.9285,63.0927,62.8912,63.018,37234.5882
2008-03-18 14:45:00,84.46,84.76,84.45,84.66,31900.70776489896,63.018,63.2419,63.0106,63.1673,31900.7078
2008-03-18 14:50:00,84.68,85.03,84.62,84.99,27695.148220330288,63.1822,63.4433,63.1374,63.4135,27695.1482
2008-03-18 14:55:00,85.02,85.25,84.91,85.18,38978.35675453892,63.4359,63.6075,63.3538,63.5553,38978.3568
2008-03-18 15:00:00,85.19,85.31,85.16,85.26,46876.60272848497,63.5627,63.6522,63.5403,63.6149,46876.6027
2008-03-18 15:05:00,85.26,85.43,85.21,85.43,28105.44671248333,63.6149,63.7418,63.5776,63.7418,28105.4467
2008-03-18 15:10:00,85.4,85.41,85.18,85.21,23694.737921838136,63.7194,63.7269,63.5553,63.5776,23694.7379
2008-03-18 15:15:00,85.22,85.42,85.22,85.35,28926.043696789413,63.5851,63.7343,63.5851,63.6821,28926.0437
2008-03-18 15:20:00,85.34,85.42,85.23,85.34,36824.28967073546,63.6746,63.7343,63.5926,63.6746,36824.2897
2008-03-18 15:25:00,85.34,85.4,85.26,85.38,29233.767565904192,63.6746,63.7194,63.6149,63.7045,29233.7676
2008-03-18 15:30:00,85.35,85.78,85.35,85.69,41542.72233049543,63.6821,64.0029,63.6821,63.9358,41542.7223
2008-03-18 15:35:00,85.68,85.72,85.53,85.67,22976.71556057032,63.9283,63.9582,63.8164,63.9209,22976.7156
2008-03-18 15:40:00,85.68,86.0,85.67,85.98,40722.12534618935,63.9283,64.1671,63.9209,64.1522,40722.1253
2008-03-18 15:45:00,86.0,86.03,85.83,85.89,28310.59595855985,64.1671,64.1895,64.0402,64.085,28310.596
2008-03-18 15:50:00,85.88,86.06,85.88,85.99,47799.77433582932,64.0775,64.2118,64.0775,64.1596,47799.7743
2008-03-18 15:55:00,85.99,86.19,85.97,86.1,105036.41399117858,64.1596,64.3088,64.1447,64.2417,105036.414
2008-03-19 09:30:00,86.77,88.72,86.4,87.06,48210.07282798235,64.7416,66.1965,64.4655,64.958,48210.0728
2008-03-19 09:35:00,87.07,87.38,86.95,87.17,31900.70776489896,64.9654,65.1967,64.8759,65.04,31900.7078
2008-03-19 09:40:00,87.2,87.25,87.07,87.1,23387.01405272336,65.0624,65.0997,64.9654,64.9878,23387.0141
2008-03-19 09:45:00,87.11,87.19,86.89,86.9,13847.574110165144,64.9953,65.055,64.8311,64.8386,13847.5741
2008-03-19 09:50:00,86.88,87.01,86.81,86.88,25130.78264437378,64.8237,64.9207,64.7714,64.8237,25130.7826
2008-03-19 09:55:00,86.86,87.1,86.82,87.09,13437.275618012103,64.8087,64.9878,64.7789,64.9804,13437.2756
2008-03-19 10:00:00,87.08,87.26,86.98,87.2,16822.238178274692,64.9729,65.1072,64.8983,65.0624,16822.2382
2008-03-19 10:05:00,87.21,87.3,87.16,87.27,47697.19971279105,65.0699,65.137,65.0326,65.1147,47697.1997
2008-03-19 10:10:00,87.27,87.38,87.24,87.33,34465.07334085547,65.1147,65.1967,65.0923,65.1594,34465.0733
2008-03-19 10:15:00,87.34,87.43,87.19,87.39,40927.27459226587,65.1669,65.234,65.055,65.2042,40927.2746
2008-03-19 10:20:00,87.35,87.45,87.27,87.38,33131.60324135808,65.1743,65.249,65.1147,65.1967,33131.6032
2008-03-19 10:25:00,87.39,87.43,87.29,87.37,19694.327623345984,65.2042,65.234,65.1296,65.1893,19694.3276
2008-03-19 10:30:00,87.34,87.37,87.23,87.23,18258.28290081034,65.1669,65.1893,65.0848,65.0848,18258.2829
2008-03-19 10:35:00,87.24,87.28,87.08,87.08,16206.790440045132,65.0923,65.1221,64.9729,64.9729,16206.7904
2008-03-19 10:40:00,87.1,87.14,86.97,87.14,13744.999487126885,64.9878,65.0177,64.8908,65.0177,13744.9995
2008-03-19 10:45:00,87.11,87.15,87.01,87.05,33541.90173351113,64.9953,65.0251,64.9207,64.9505,33541.9017
2008-03-19 10:50:00,87.08,87.15,87.04,87.08,15693.91732485383,64.9729,65.0251,64.943,64.9729,15693.9173
2008-03-19 10:55:00,87.08,87.2,87.04,87.2,17745.40978561904,64.9729,65.0624,64.943,65.0624,17745.4098
2008-03-19 11:00:00,87.18,87.25,87.1,87.24,19591.753000307723,65.0475,65.0997,64.9878,65.0923,19591.753
2008-03-19 11:05:00,87.23,87.25,87.01,87.16,25541.081136526824,65.0848,65.0997,64.9207,65.0326,25541.0811
2008-03-19 11:10:00,87.12,87.27,87.05,87.2,29438.916811980715,65.0027,65.1147,64.9505,65.0624,29438.9168
2008-03-19 11:15:00,87.2,87.25,87.13,87.18,13539.850241050364,65.0624,65.0997,65.0102,65.0475,13539.8502
2008-03-19 11:20:00,87.17,87.24,87.01,87.22,17540.260539542516,65.04,65.0923,64.9207,65.0774,17540.2605
2008-03-19 11:25:00,87.25,87.26,87.17,87.17,13539.850241050364,65.0997,65.1072,65.04,65.04,13539.8502
2008-03-19 11:30:00,87.2,87.26,87.18,87.26,23079.290183608573,65.0624,65.1072,65.0475,65.1072,23079.2902
2008-03-19 11:35:00,87.25,87.32,87.16,87.18,16309.365063083393,65.0997,65.152,65.0326,65.0475,16309.3651
2008-03-19 11:40:00,87.15,87.19,87.02,87.04,18155.70827777208,65.0251,65.055,64.9281,64.943,18155.7083
2008-03-19 11:45:00,87.02,87.17,86.97,87.17,18771.15601600164,64.9281,65.04,64.8908,65.04,18771.156
2008-03-19 11:50:00,87.13,87.16,87.04,87.06,8205.969843060826,65.0102,65.0326,64.943,64.958,8205.9698
2008-03-19 11:55:00,87.06,87.08,86.98,87.0,15796.491947892093,64.958,64.9729,64.8983,64.9132,15796.4919
2008-03-19 12:00:00,87.01,87.04,86.92,86.93,15796.491947892093,64.9207,64.943,64.8535,64.861,15796.4919
2008-03-19 12:05:00,86.93,86.93,86.81,86.9,13847.574110165144,64.861,64.861,64.7714,64.8386,13847.5741
2008-03-19 12:10:00,86.92,87.01,86.91,86.92,12821.82787978254,64.8535,64.9207,64.8461,64.8535,12821.8279
2008-03-19 12:15:00,86.93,86.98,86.79,86.97,10360.036926864292,64.861,64.8983,64.7565,64.8908,10360.0369
2008-03-19 12:20:00,86.94,87.0,86.87,86.9,11385.783157246897,64.8684,64.9132,64.8162,64.8386,11385.7832
2008-03-19 12:25:00,86.9,86.97,86.72,86.74,42978.76705303108,64.8386,64.8908,64.7043,64.7192,42978.7671
2008-03-19 12:30:00,86.77,86.78,86.71,86.71,8923.992204328648,64.7416,64.7491,64.6968,64.6968,8923.9922
2008-03-19 12:35:00,86.7,86.74,86.59,86.69,12924.402502820802,64.6894,64.7192,64.6073,64.6819,12924.4025
2008-03-19 12:40:00,86.7,86.7,86.51,86.6,40722.12534618935,64.6894,64.6894,64.5476,64.6148,40722.1253
2008-03-19 12:45:00,86.58,86.63,86.56,86.57,12514.10401066776,64.5998,64.6371,64.5849,64.5924,12514.104
2008-03-19 12:50:00,86.58,86.71,86.58,86.71,6462.201251410401,64.5998,64.6968,64.5998,64.6968,6462.2013
2008-03-19 12:55:00,86.68,86.71,86.57,86.6,7693.096727869524,64.6744,64.6968,64.5924,64.6148,7693.0967
2008-03-19 13:00:00,86.59,86.68,86.52,86.53,10565.186172940814,64.6073,64.6744,64.5551,64.5625,10565.1862
2008-03-19 13:05:00,86.58,86.64,86.52,86.57,11590.932403323415,64.5998,64.6446,64.5551,64.5924,11590.9324
2008-03-19 13:10:00,86.56,86.69,86.53,86.67,17642.835162580777,64.5849,64.6819,64.5625,64.667,17642.8352
2008-03-19 13:15:00,86.66,86.69,86.6,86.67,12206.38014155298,64.6595,64.6819,64.6148,64.667,12206.3801
2008-03-19 13:20:00,86.66,86.81,86.62,86.7,25130.78264437378,64.6595,64.7714,64.6297,64.6894,25130.7826
2008-03-19 13:25:00,86.7,86.7,86.5,86.59,19694.327623345984,64.6894,64.6894,64.5401,64.6073,19694.3276
2008-03-19 13:30:00,86.6,86.6,86.35,86.41,16924.812801312954,64.6148,64.6148,64.4282,64.473,16924.8128
2008-03-19 13:35:00,86.4,86.43,86.34,86.43,13232.126371935585,64.4655,64.4879,64.4208,64.4879,13232.1264
2008-03-19 13:40:00,86.42,86.5,86.29,86.42,11898.656272438198,64.4804,64.5401,64.3835,64.4804,11898.6563
2008-03-19 13:45:00,86.47,86.47,86.39,86.41,8103.395220022566,64.5178,64.5178,64.4581,64.473,8103.3952
2008-03-19 13:50:00,86.41,86.42,86.07,86.33,22771.5663144938,64.473,64.4804,64.2193,64.4133,22771.5663
2008-03-19 13:55:00,86.32,86.44,86.28,86.39,14873.320340547749,64.4058,64.4954,64.376,64.4581,14873.3203
2008-03-19 14:00:00,86.42,86.45,86.25,86.29,17745.40978561904,64.4804,64.5028,64.3536,64.3835,17745.4098
2008-03-19 14:05:00,86.29,86.42,86.16,86.38,22156.11857626423,64.3835,64.4804,64.2865,64.4506,22156.1186
2008-03-19 14:10:00,86.36,86.45,86.25,86.4,31285.2600266694,64.4357,64.5028,64.3536,64.4655,31285.26
2008-03-19 14:15:00,86.38,86.42,86.15,86.32,20104.626115499024,64.4506,64.4804,64.279,64.4058,20104.6261
2008-03-19 14:20:00,86.37,86.41,86.28,86.33,25951.379628679864,64.4431,64.473,64.376,64.4133,25951.3796
2008-03-19 14:25:00,86.32,86.33,86.19,86.21,15796.491947892093,64.4058,64.4133,64.3088,64.3238,15796.4919
2008-03-19 14:30:00,86.21,86.36,86.15,86.31,25130.78264437378,64.3238,64.4357,64.279,64.3984,25130.7826
2008-03-19 14:35:00,86.27,86.3,86.03,86.11,22463.84244537901,64.3685,64.3909,64.1895,64.2492,22463.8424
2008-03-19 14:40:00,86.12,86.15,85.96,86.0,32618.730126166785,64.2566,64.279,64.1372,64.1671,32618.7301
2008-03-19 14:45:00,86.02,86.24,86.02,86.16,31285.2600266694,64.182,64.3461,64.182,64.2865,31285.26
2008-03-19 14:50:00,86.19,86.32,86.14,86.32,17847.984408657296,64.3088,64.4058,64.2715,64.4058,17847.9844
2008-03-19 14:55:00,86.33,86.42,86.3,86.4,18258.28290081034,64.4133,64.4804,64.3909,64.4655,18258.2829
2008-03-19 15:00:00,86.42,86.49,86.35,86.46,31182.68540363114,64.4804,64.5327,64.4282,64.5103,31182.6854
2008-03-19 15:05:00,86.46,86.69,86.45,86.65,30874.96153451636,64.5103,64.6819,64.5028,64.6521,30874.9615
2008-03-19 15:10:00,86.67,86.7,86.54,86.58,25643.65575956508,64.667,64.6894,64.57,64.5998,25643.6558
2008-03-19 15:15:00,86.58,86.62,86.53,86.58,23592.163298799875,64.5998,64.6297,64.5625,64.5998,23592.1633
2008-03-19 15:20:00,86.58,86.62,86.34,86.34,33541.90173351113,64.5998,64.6297,64.4208,64.4208,33541.9017
2008-03-19 15:25:00,86.34,86.39,86.22,86.27,21232.94696891989,64.4208,64.4581,64.3312,64.3685,21232.947
2008-03-19 15:30:00,86.28,86.37,86.25,86.27,28515.74520463637,64.376,64.4431,64.3536,64.3685,28515.7452
2008-03-19 15:35:00,86.28,86.33,86.16,86.22,31695.558518822443,64.376,64.4133,64.2865,64.3312,31695.5585
2008-03-19 15:40:00,86.2,86.44,86.17,86.42,29541.491435018976,64.3163,64.4954,64.2939,64.4804,29541.4914
2008-03-19 15:45:00,86.43,86.5,86.36,86.44,24515.33490614422,64.4879,64.5401,64.4357,64.4954,24515.3349
2008-03-19 15:50:00,86.44,86.44,86.22,86.22,46979.177351523234,64.4954,64.4954,64.3312,64.3312,46979.1774
2008-03-19 15:55:00,86.25,86.43,86.05,86.08,72930.5569802031,64.3536,64.4879,64.2044,64.2268,72930.557
2008-03-20 09:30:00,86.45,86.45,85.97,86.22,309365.06308339315,64.5028,64.5028,64.1447,64.3312,309365.0631
2008-03-20 09:35:00,86.29,86.37,86.19,86.21,11898.656272438198,64.3835,64.4431,64.3088,64.3238,11898.6563
2008-03-20 09:40:00,86.27,86.28,86.07,86.1,22566.41706841727,64.3685,64.376,64.2193,64.2417,22566.4171
2008-03-20 09:45:00,86.13,86.14,86.03,86.11,26361.678120832905,64.2641,64.2715,64.1895,64.2492,26361.6781
2008-03-20 09:50:00,86.11,86.2,85.98,86.1,20104.626115499024,64.2492,64.3163,64.1522,64.2417,20104.6261
2008-03-20 09:55:00,86.06,86.07,85.96,86.0,12206.38014155298,64.2118,64.2193,64.1372,64.1671,12206.3801
2008-03-20 10:00:00,86.01,86.28,85.96,86.18,22361.26782234076,64.1745,64.376,64.1372,64.3014,22361.2678
2008-03-20 10:05:00,86.2,86.23,86.04,86.1,119704.5850856498,64.3163,64.3387,64.1969,64.2417,119704.5851
2008-03-20 10:10:00,86.11,86.11,85.78,85.79,15488.76807877731,64.2492,64.2492,64.0029,64.0104,15488.7681
2008-03-20 10:15:00,85.79,85.97,85.72,85.73,64827.16176018053,64.0104,64.1447,63.9582,63.9656,64827.1618
2008-03-20 10:20:00,85.72,85.81,85.71,85.74,36721.7150476972,63.9582,64.0253,63.9507,63.9731,36721.715
2008-03-20 10:25:00,85.77,85.8,85.75,85.76,37337.16278592676,63.9955,64.0179,63.9805,63.988,37337.1628
2008-03-20 10:30:00,85.76,85.81,85.74,85.78,46261.15499025541,63.988,64.0253,63.9731,64.0029,46261.155
2008-03-20 10:35:00,85.76,85.77,85.41,85.43,15796.491947892093,63.988,63.9955,63.7269,63.7418,15796.4919
2008-03-20 10:40:00,85.41,85.46,85.3,85.41,13744.999487126885,63.7269,63.7642,63.6448,63.7269,13744.9995
2008-03-20 10:45:00,85.43,85.46,85.39,85.44,7795.671350907785,63.7418,63.7642,63.7119,63.7492,7795.6714
2008-03-20 10:50:00,85.44,85.52,85.42,85.45,11796.081649399935,63.7492,63.8089,63.7343,63.7567,11796.0816
2008-03-20 10:55:00,85.45,85.58,85.43,85.58,18873.7306390399,63.7567,63.8537,63.7418,63.8537,18873.7306
2008-03-20 11:00:00,85.55,85.59,85.53,85.58,5231.305774951277,63.8313,63.8612,63.8164,63.8537,5231.3058
2008-03-20 11:05:00,85.58,85.77,85.57,85.77,8205.969843060826,63.8537,63.9955,63.8462,63.9955,8205.9698
2008-03-20 11:10:00,85.75,85.92,85.69,85.89,16309.365063083393,63.9805,64.1074,63.9358,64.085,16309.3651
2008-03-20 11:15:00,85.92,86.06,85.91,86.02,9539.43994255821,64.1074,64.2118,64.0999,64.182,9539.4399
2008-03-20 11:20:00,86.03,86.18,86.01,86.17,10052.313057749512,64.1895,64.3014,64.1745,64.2939,10052.3131
2008-03-20 11:25:00,86.17,86.4,86.15,86.38,16822.238178274692,64.2939,64.4655,64.279,64.4506,16822.2382
2008-03-20 11:30:00,86.37,86.45,86.25,86.26,14975.894963586008,64.4431,64.5028,64.3536,64.3611,14975.895
2008-03-20 11:35:00,86.24,86.26,86.09,86.09,7898.245973946045,64.3461,64.3611,64.2342,64.2342,7898.246
2008-03-20 11:40:00,86.11,86.11,85.91,85.98,8000.820596984306,64.2492,64.2492,64.0999,64.1522,8000.8206
2008-03-20 11:45:00,86.01,86.03,85.96,86.03,7487.947481793004,64.1745,64.1895,64.1372,64.1895,7487.9475
2008-03-20 11:50:00,86.03,86.03,85.98,86.0,8308.544466099087,64.1895,64.1895,64.1522,64.1671,8308.5445
2008-03-20 11:55:00,85.98,85.98,85.86,85.88,23284.43942968509,64.1522,64.1522,64.0626,64.0775,23284.4394
2008-03-20 12:00:00,85.89,85.95,85.83,85.89,24720.48415222074,64.085,64.1298,64.0402,64.085,24720.4842
2008-03-20 12:05:00,85.9,85.94,85.81,85.87,14975.894963586008,64.0925,64.1223,64.0253,64.0701,14975.895
2008-03-20 12:10:00,85.86,85.9,85.78,85.81,9129.14145040517,64.0626,64.0925,64.0029,64.0253,9129.1415
2008-03-20 12:15:00,85.8,85.83,85.77,85.79,10360.036926864292,64.0179,64.0402,63.9955,64.0104,10360.0369
2008-03-20 12:20:00,85.77,85.84,85.76,85.78,31285.2600266694,63.9955,64.0477,63.988,64.0029,31285.26
2008-03-20 12:25:00,85.79,85.82,85.78,85.82,7898.245973946045,64.0104,64.0328,64.0029,64.0328,7898.246
2008-03-20 12:30:00,85.82,85.83,85.76,85.79,9334.29069648169,64.0328,64.0402,63.988,64.0104,9334.2907
2008-03-20 12:35:00,85.79,85.84,85.77,85.83,12206.38014155298,64.0104,64.0477,63.9955,64.0402,12206.3801
2008-03-20 12:40:00,85.81,85.9,85.81,85.86,5539.029644066058,64.0253,64.0925,64.0253,64.0626,5539.0296
2008-03-20 12:45:00,85.88,85.94,85.82,85.9,5128.731151913016,64.0775,64.1223,64.0328,64.0925,5128.7312
2008-03-20 12:50:00,85.9,85.92,85.86,85.86,4513.283413683455,64.0925,64.1074,64.0626,64.0626,4513.2834
2008-03-20 12:55:00,85.87,85.91,85.86,85.86,4821.007282798236,64.0701,64.0999,64.0626,64.0626,4821.0073
2008-03-20 13:00:00,85.86,85.89,85.81,85.81,7795.671350907785,64.0626,64.085,64.0253,64.0253,7795.6714
2008-03-20 13:05:00,85.81,85.81,85.77,85.8,12924.402502820802,64.0253,64.0253,63.9955,64.0179,12924.4025
2008-03-20 13:10:00,85.78,85.81,85.78,85.78,11693.507026361678,64.0029,64.0253,64.0029,64.0029,11693.507
2008-03-20 13:15:00,85.79,85.8,85.74,85.74,11796.081649399935,64.0104,64.0179,63.9731,63.9731,11796.0816
2008-03-20 13:20:00,85.75,85.8,85.74,85.77,9539.43994255821,63.9805,64.0179,63.9731,63.9955,9539.4399
2008-03-20 13:25:00,85.77,85.92,85.77,85.92,6564.775874448661,63.9955,64.1074,63.9955,64.1074,6564.7759
2008-03-20 13:30:00,85.89,85.94,85.8,85.89,9436.86531951995,64.085,64.1223,64.0179,64.085,9436.8653
2008-03-20 13:35:00,85.89,86.08,85.89,86.03,15181.044209662528,64.085,64.2268,64.085,64.1895,15181.0442
2008-03-20 13:40:00,86.02,86.03,85.94,86.03,6769.925120525182,64.182,64.1895,64.1223,64.1895,6769.9251
2008-03-20 13:45:00,86.03,86.1,86.03,86.07,7077.648989639963,64.1895,64.2417,64.1895,64.2193,7077.649
2008-03-20 13:50:00,86.07,86.09,86.03,86.03,5744.178890142579,64.2193,64.2342,64.1895,64.1895,5744.1789
2008-03-20 13:55:00,86.03,86.05,85.92,85.96,16104.215817006872,64.1895,64.2044,64.1074,64.1372,16104.2158
2008-03-20 14:00:00,85.96,86.03,85.95,85.96,15796.491947892093,64.1372,64.1895,64.1298,64.1372,15796.4919
2008-03-20 14:05:00,85.94,86.04,85.93,85.98,5949.328136219099,64.1223,64.1969,64.1148,64.1522,5949.3281
2008-03-20 14:10:00,85.99,86.0,85.93,85.97,7693.096727869524,64.1596,64.1671,64.1148,64.1447,7693.0967
2008-03-20 14:15:00,85.98,86.02,85.93,85.95,10257.462303826032,64.1522,64.182,64.1148,64.1298,10257.4623
2008-03-20 14:20:00,85.93,85.93,85.85,85.88,8205.969843060826,64.1148,64.1148,64.0552,64.0775,8205.9698
2008-03-20 14:25:00,85.9,85.96,85.89,85.96,6975.074366601702,64.0925,64.1372,64.085,64.1372,6975.0744
2008-03-20 14:30:00,85.99,86.01,85.94,85.99,11898.656272438198,64.1596,64.1745,64.1223,64.1596,11898.6563
2008-03-20 14:35:00,85.99,86.03,85.98,86.01,17540.260539542516,64.1596,64.1895,64.1522,64.1745,17540.2605
2008-03-20 14:40:00,86.03,86.03,85.92,85.92,13026.977125859064,64.1895,64.1895,64.1074,64.1074,13026.9771
2008-03-20 14:45:00,85.94,86.02,85.92,86.02,8718.842958252128,64.1223,64.182,64.1074,64.182,8718.843
2008-03-20 14:50:00,86.02,86.02,85.88,85.99,19386.6037542312,64.182,64.182,64.0775,64.1596,19386.6038
2008-03-20 14:55:00,85.97,86.02,85.92,86.02,15181.044209662528,64.1447,64.182,64.1074,64.182,15181.0442
2008-03-20 15:00:00,85.99,86.02,85.93,85.99,21027.797722843367,64.1596,64.182,64.1148,64.1596,21027.7977
2008-03-20 15:05:00,86.02,86.02,85.94,85.96,17232.536670427737,64.182,64.182,64.1223,64.1372,17232.5367
2008-03-20 15:10:00,85.99,86.01,85.95,85.95,12206.38014155298,64.1596,64.1745,64.1298,64.1298,12206.3801
2008-03-20 15:15:00,85.95,85.95,85.84,85.86,18976.30526207816,64.1298,64.1298,64.0477,64.0626,18976.3053
2008-03-20 15:20:00,85.86,85.99,85.8,85.89,25746.230382603346,64.0626,64.1596,64.0179,64.085,25746.2304
2008-03-20 15:25:00,85.89,85.89,85.77,85.81,25951.379628679864,64.085,64.085,63.9955,64.0253,25951.3796
2008-03-20 15:30:00,85.87,85.99,85.84,85.84,19591.753000307723,64.0701,64.1596,64.0477,64.0477,19591.753
2008-03-20 15:35:00,85.84,85.84,85.67,85.67,31182.68540363114,64.0477,64.0477,63.9209,63.9209,31182.6854
2008-03-20 15:40:00,85.69,85.84,85.69,85.84,34157.34947174069,63.9358,64.0477,63.9358,64.0477,34157.3495
2008-03-20 15:45:00,85.84,85.96,85.8,85.81,27695.148220330288,64.0477,64.1372,64.0179,64.0253,27695.1482
2008-03-20 15:50:00,85.8,86.03,85.79,86.01,47902.34895886757,64.0179,64.1895,64.0104,64.1745,47902.349
2008-03-20 15:55:00,86.01,86.05,85.97,85.97,41850.44619961022,64.1745,64.2044,64.1447,64.1447,41850.4462
2008-03-24 09:30:00,86.27,86.41,86.18,86.38,11385.783157246897,64.3685,64.473,64.3014,64.4506,11385.7832
2008-03-24 09:35:00,86.38,86.47,86.19,86.38,12719.25325674428,64.4506,64.5178,64.3088,64.4506,12719.2533
2008-03-24 09:40:00,86.38,86.66,86.38,86.59,11796.081649399935,64.4506,64.6595,64.4506,64.6073,11796.0816
2008-03-24 09:45:00,86.58,86.65,86.42,86.5,8103.395220022566,64.5998,64.6521,64.4804,64.5401,8103.3952
2008-03-24 09:50:00,86.48,86.82,86.48,86.7,12411.5293876295,64.5252,64.7789,64.5252,64.6894,12411.5294
2008-03-24 09:55:00,86.65,86.65,86.52,86.61,5846.753513180839,64.6521,64.6521,64.5551,64.6222,5846.7535
2008-03-24 10:00:00,86.61,86.81,86.61,86.62,21130.372345881628,64.6222,64.7714,64.6222,64.6297,21130.3723
2008-03-24 10:05:00,86.63,86.63,86.42,86.47,10154.887680787771,64.6371,64.6371,64.4804,64.5178,10154.8877
2008-03-24 10:10:00,86.48,86.67,86.47,86.59,12924.402502820802,64.5252,64.667,64.5178,64.6073,12924.4025
2008-03-24 10:15:00,86.58,86.59,86.39,86.39,58159.811262693605,64.5998,64.6073,64.4581,64.4581,58159.8113
2008-03-24 10:20:00,86.38,86.46,86.38,86.44,59185.55749307621,64.4506,64.5103,64.4506,64.4954,59185.5575
2008-03-24 10:25:00,86.43,86.43,86.2,86.28,12821.82787978254,64.4879,64.4879,64.3163,64.376,12821.8279
2008-03-24 10:30:00,86.27,86.28,86.2,86.2,4513.283413683455,64.3685,64.376,64.3163,64.3163,4513.2834
2008-03-24 10:35:00,86.24,86.27,86.18,86.23,5744.178890142579,64.3461,64.3685,64.3014,64.3387,5744.1789
2008-03-24 10:40:00,86.2,86.3,86.16,86.28,5846.753513180839,64.3163,64.3909,64.2865,64.376,5846.7535
2008-03-24 10:45:00,86.29,86.34,86.25,86.29,6154.47738229562,64.3835,64.4208,64.3536,64.3835,6154.4774
2008-03-24 10:50:00,86.29,86.35,86.28,86.3,8000.820596984306,64.3835,64.4282,64.376,64.3909,8000.8206
2008-03-24 10:55:00,86.29,86.38,86.29,86.35,7385.372858754744,64.3835,64.4506,64.3835,64.4282,7385.3729
2008-03-24 11:00:00,86.33,86.41,86.31,86.35,7077.648989639963,64.4133,64.473,64.3984,64.4282,7077.649
2008-03-24 11:05:00,86.35,86.39,86.29,86.33,12308.95476459124,64.4282,64.4581,64.3835,64.4133,12308.9548
2008-03-24 11:10:00,86.31,86.42,86.31,86.39,6872.499743563442,64.3984,64.4804,64.3984,64.4581,6872.4997
2008-03-24 11:15:00,86.41,86.42,86.34,86.38,9744.58918863473,64.473,64.4804,64.4208,64.4506,9744.5892
2008-03-24 11:20:00,86.39,86.42,86.37,86.4,4000.410298492153,64.4581,64.4804,64.4431,64.4655,4000.4103
2008-03-24 11:25:00,86.4,86.42,86.33,86.38,6564.775874448661,64.4655,64.4804,64.4133,64.4506,6564.7759
2008-03-24 11:30:00,86.39,86.47,86.38,86.41,9129.14145040517,64.4581,64.5178,64.4506,64.473,9129.1415
2008-03-24 11:35:00,86.41,86.43,86.4,86.42,4410.708790645194,64.473,64.4879,64.4655,64.4804,4410.7088
2008-03-24 11:40:00,86.43,86.51,86.42,86.44,5949.328136219099,64.4879,64.5476,64.4804,64.4954,5949.3281
2008-03-24 11:45:00,86.44,86.5,86.44,86.5,2872.089445071289,64.4954,64.5401,64.4954,64.5401,2872.0894
2008-03-24 11:50:00,86.5,86.52,86.44,86.5,9539.43994255821,64.5401,64.5551,64.4954,64.5401,9539.4399
2008-03-24 11:55:00,86.47,86.5,86.45,86.5,4513.283413683455,64.5178,64.5401,64.5028,64.5401,4513.2834
2008-03-24 12:00:00,86.5,86.51,86.44,86.47,2974.6640681095496,64.5401,64.5476,64.4954,64.5178,2974.6641
2008-03-24 12:05:00,86.48,86.58,86.45,86.56,5744.178890142579,64.5252,64.5998,64.5028,64.5849,5744.1789
2008-03-24 12:10:00,86.57,86.63,86.52,86.57,10257.462303826032,64.5924,64.6371,64.5551,64.5924,10257.4623
2008-03-24 12:15:00,86.57,86.68,86.57,86.67,4410.708790645194,64.5924,64.6744,64.5924,64.667,4410.7088
2008-03-24 12:20:00,86.66,86.69,86.63,86.65,5128.731151913016,64.6595,64.6819,64.6371,64.6521,5128.7312
2008-03-24 12:25:00,86.68,86.68,86.63,86.63,4718.432659759975,64.6744,64.6744,64.6371,64.6371,4718.4327
2008-03-24 12:30:00,86.64,86.73,86.61,86.72,7693.096727869524,64.6446,64.7117,64.6222,64.7043,7693.0967
2008-03-24 12:35:00,86.72,86.77,86.71,86.77,5744.178890142579,64.7043,64.7416,64.6968,64.7416,5744.1789
2008-03-24 12:40:00,86.75,86.75,86.64,86.74,11488.357780285158,64.7267,64.7267,64.6446,64.7192,11488.3578
2008-03-24 12:45:00,86.7,86.76,86.7,86.7,3897.8356754538927,64.6894,64.7341,64.6894,64.6894,3897.8357
2008-03-24 12:50:00,86.71,86.77,86.71,86.73,3179.8133141860703,64.6968,64.7416,64.6968,64.7117,3179.8133
2008-03-24 12:55:00,86.77,86.77,86.73,86.76,2256.6417068417272,64.7416,64.7416,64.7117,64.7341,2256.6417
2008-03-24 13:00:00,86.73,86.76,86.71,86.76,2872.089445071289,64.7117,64.7341,64.6968,64.7341,2872.0894
2008-03-24 13:05:00,86.74,86.78,86.73,86.78,4513.283413683455,64.7192,64.7491,64.7117,64.7491,4513.2834
2008-03-24 13:10:00,86.79,86.79,86.76,86.76,4821.007282798236,64.7565,64.7565,64.7341,64.7341,4821.0073
2008-03-24 13:15:00,86.77,86.84,86.77,86.84,3179.8133141860703,64.7416,64.7938,64.7416,64.7938,3179.8133
2008-03-24 13:20:00,86.83,86.88,86.83,86.88,2359.216329879988,64.7864,64.8237,64.7864,64.8237,2359.2163
2008-03-24 13:25:00,86.89,86.97,86.89,86.97,6257.0520053338805,64.8311,64.8908,64.8311,64.8908,6257.052
2008-03-24 13:30:00,86.93,87.0,86.93,86.94,6154.47738229562,64.861,64.9132,64.861,64.8684,6154.4774
2008-03-24 13:35:00,86.94,86.96,86.86,86.88,8616.268335213868,64.8684,64.8834,64.8087,64.8237,8616.2683
2008-03-24 13:40:00,86.89,86.9,86.85,86.85,4000.410298492153,64.8311,64.8386,64.8013,64.8013,4000.4103
2008-03-24 13:45:00,86.87,86.92,86.86,86.92,3179.8133141860703,64.8162,64.8535,64.8087,64.8535,3179.8133
2008-03-24 13:50:00,86.93,86.97,86.89,86.95,7385.372858754744,64.861,64.8908,64.8311,64.8759,7385.3729
2008-03-24 13:55:00,86.94,86.98,86.91,86.96,7385.372858754744,64.8684,64.8983,64.8461,64.8834,7385.3729
2008-03-24 14:00:00,86.95,86.95,86.87,86.91,7487.947481793004,64.8759,64.8759,64.8162,64.8461,7487.9475
2008-03-24 14:05:00,86.91,86.94,86.88,86.88,5539.029644066058,64.8461,64.8684,64.8237,64.8237,5539.0296
2008-03-24 14:10:00,86.87,86.9,86.83,86.83,12103.80551851472,64.8162,64.8386,64.7864,64.7864,12103.8055
2008-03-24 14:15:00,86.83,86.88,86.82,86.88,8411.119089137346,64.7864,64.8237,64.7789,64.8237,8411.1191
2008-03-24 14:20:00,86.88,86.88,86.84,86.86,6154.47738229562,64.8237,64.8237,64.7938,64.8087,6154.4774
2008-03-24 14:25:00,86.85,86.91,86.85,86.89,5949.328136219099,64.8013,64.8461,64.8013,64.8311,5949.3281
2008-03-24 14:30:00,86.92,86.95,86.87,86.91,8308.544466099087,64.8535,64.8759,64.8162,64.8461,8308.5445
2008-03-24 14:35:00,86.92,86.97,86.88,86.93,8411.119089137346,64.8535,64.8908,64.8237,64.861,8411.1191
2008-03-24 14:40:00,86.97,86.98,86.8,86.82,37747.4612780798,64.8908,64.8983,64.764,64.7789,37747.4613
2008-03-24 14:45:00,86.81,86.95,86.81,86.94,24515.33490614422,64.7714,64.8759,64.7714,64.8684,24515.3349
2008-03-24 14:50:00,86.96,86.97,86.85,86.87,29233.767565904192,64.8834,64.8908,64.8013,64.8162,29233.7676
2008-03-24 14:55:00,86.87,86.93,86.84,86.86,21643.24546107293,64.8162,64.861,64.7938,64.8087,21643.2455
2008-03-24 15:00:00,86.86,86.9,86.82,86.83,11590.932403323415,64.8087,64.8386,64.7789,64.7864,11590.9324
2008-03-24 15:05:00,86.83,86.85,86.73,86.8,38670.632885424144,64.7864,64.8013,64.7117,64.764,38670.6329
2008-03-24 15:10:00,86.78,86.86,86.78,86.85,14463.021848394706,64.7491,64.8087,64.7491,64.8013,14463.0218
2008-03-24 15:15:00,86.86,86.93,86.83,86.92,3384.962560262591,64.8087,64.861,64.7864,64.8535,3384.9626
2008-03-24 15:20:00,86.92,86.96,86.84,86.84,8411.119089137346,64.8535,64.8834,64.7938,64.7938,8411.1191
2008-03-24 15:25:00,86.84,86.87,86.8,86.81,10565.186172940814,64.7938,64.8162,64.764,64.7714,10565.1862
2008-03-24 15:30:00,86.81,86.85,86.74,86.79,23489.588675761617,64.7714,64.8013,64.7192,64.7565,23489.5887
2008-03-24 15:35:00,86.81,86.83,86.73,86.77,8103.395220022566,64.7714,64.7864,64.7117,64.7416,8103.3952
2008-03-24 15:40:00,86.78,86.8,86.74,86.75,7590.522104831264,64.7491,64.764,64.7192,64.7267,7590.5221
2008-03-24 15:45:00,86.75,86.85,86.72,86.84,19899.476869422502,64.7267,64.8013,64.7043,64.7938,19899.4769
2008-03-24 15:50:00,86.83,86.86,86.8,86.84,30874.96153451636,64.7864,64.8087,64.764,64.7938,30874.9615
2008-03-24 15:55:00,86.85,86.88,86.73,86.79,41440.14770745717,64.8013,64.8237,64.7117,64.7565,41440.1477
2008-03-25 09:30:00,86.69,87.3,86.69,87.05,25643.65575956508,64.6819,65.137,64.6819,64.9505,25643.6558
2008-03-25 09:35:00,87.15,87.32,86.97,87.03,20207.200738537285,65.0251,65.152,64.8908,64.9356,20207.2007
2008-03-25 09:40:00,86.97,87.2,86.96,87.01,20309.775361575543,64.8908,65.0624,64.8834,64.9207,20309.7754
2008-03-25 09:45:00,87.02,87.27,87.0,87.21,6564.775874448661,64.9281,65.1147,64.9132,65.0699,6564.7759
2008-03-25 09:50:00,87.2,87.2,87.06,87.14,16104.215817006872,65.0624,65.0624,64.958,65.0177,16104.2158
2008-03-25 09:55:00,87.16,87.17,87.05,87.05,11590.932403323415,65.0326,65.04,64.9505,64.9505,11590.9324
2008-03-25 10:00:00,87.02,87.06,86.91,86.96,15899.06657093035,64.9281,64.958,64.8461,64.8834,15899.0666
2008-03-25 10:05:00,87.01,87.04,86.77,86.83,9231.71607344343,64.9207,64.943,64.7416,64.7864,9231.7161
2008-03-25 10:10:00,86.81,86.81,86.72,86.75,5026.156528874756,64.7714,64.7714,64.7043,64.7267,5026.1565
2008-03-25 10:15:00,86.73,86.79,86.7,86.75,6769.925120525182,64.7117,64.7565,64.6894,64.7267,6769.9251
2008-03-25 10:20:00,86.77,86.85,86.75,86.77,10052.313057749512,64.7416,64.8013,64.7267,64.7416,10052.3131
2008-03-25 10:25:00,86.77,86.82,86.73,86.73,8923.992204328648,64.7416,64.7789,64.7117,64.7117,8923.9922
2008-03-25 10:30:00,86.76,86.89,86.74,86.84,9949.738434711251,64.7341,64.8311,64.7192,64.7938,9949.7384
2008-03-25 10:35:00,86.83,86.85,86.77,86.84,8000.820596984306,64.7864,64.8013,64.7416,64.7938,8000.8206
2008-03-25 10:40:00,86.85,86.91,86.81,86.91,18360.8575238486,64.8013,64.8461,64.7714,64.8461,18360.8575
2008-03-25 10:45:00,86.96,87.01,86.85,86.94,18668.58139296338,64.8834,64.9207,64.8013,64.8684,18668.5814
2008-03-25 10:50:00,86.91,86.93,86.77,86.77,14975.894963586008,64.8461,64.861,64.7416,64.7416,14975.895
2008-03-25 10:55:00,86.8,86.82,86.77,86.81,20207.200738537285,64.764,64.7789,64.7416,64.7714,20207.2007
2008-03-25 11:00:00,86.81,86.96,86.78,86.95,18155.70827777208,64.7714,64.8834,64.7491,64.8759,18155.7083
2008-03-25 11:05:00,86.95,87.02,86.86,86.87,10872.910042055595,64.8759,64.9281,64.8087,64.8162,10872.91
2008-03-25 11:10:00,86.87,87.01,86.87,86.9,12001.23089547646,64.8162,64.9207,64.8162,64.8386,12001.2309
2008-03-25 11:15:00,86.91,87.06,86.89,87.03,22566.41706841727,64.8461,64.958,64.8311,64.9356,22566.4171
2008-03-25 11:20:00,87.01,87.03,86.87,86.87,4718.432659759975,64.9207,64.9356,64.8162,64.8162,4718.4327
2008-03-25 11:25:00,86.87,87.01,86.85,86.86,21335.52159195815,64.8162,64.9207,64.8013,64.8087,21335.5216
2008-03-25 11:30:00,86.83,87.0,86.81,86.99,9026.566827366907,64.7864,64.9132,64.7714,64.9057,9026.5668
2008-03-25 11:35:00,87.0,87.1,86.95,86.95,7487.947481793004,64.9132,64.9878,64.8759,64.8759,7487.9475
2008-03-25 11:40:00,86.98,86.98,86.87,86.98,6667.350497486921,64.8983,64.8983,64.8162,64.8983,6667.3505
2008-03-25 11:45:00,86.97,86.98,86.87,86.94,6769.925120525182,64.8908,64.8983,64.8162,64.8684,6769.9251
2008-03-25 11:50:00,86.93,87.06,86.9,86.95,21438.09621499641,64.861,64.958,64.8386,64.8759,21438.0962
2008-03-25 11:55:00,86.95,86.96,86.85,86.85,3282.3879372243305,64.8759,64.8834,64.8013,64.8013,3282.3879
2008-03-25 12:00:00,86.87,86.87,86.74,86.83,7180.223612678223,64.8162,64.8162,64.7192,64.7864,7180.2236
2008-03-25 12:05:00,86.83,86.85,86.72,86.72,22463.84244537901,64.7864,64.8013,64.7043,64.7043,22463.8424
2008-03-25 12:10:00,86.72,86.84,86.72,86.81,14155.297979279923,64.7043,64.7938,64.7043,64.7714,14155.298
2008-03-25 12:15:00,86.81,86.89,86.8,86.84,8616.268335213868,64.7714,64.8311,64.764,64.7938,8616.2683
2008-03-25 12:20:00,86.87,86.87,86.71,86.71,11180.633911170376,64.8162,64.8162,64.6968,64.6968,11180.6339
2008-03-25 12:25:00,86.73,86.78,86.71,86.78,4718.432659759975,64.7117,64.7491,64.6968,64.7491,4718.4327
2008-03-25 12:30:00,86.75,86.78,86.72,86.72,4615.858036721715,64.7267,64.7491,64.7043,64.7043,4615.858
2008-03-25 12:35:00,86.72,86.77,86.69,86.72,269976.4078367012,64.7043,64.7416,64.6819,64.7043,269976.4078
2008-03-25 12:40:00,86.73,86.81,86.69,86.75,16617.088932198174,64.7117,64.7714,64.6819,64.7267,16617.0889
2008-03-25 12:45:00,86.75,86.85,86.74,86.81,4308.134167606934,64.7267,64.8013,64.7192,64.7714,4308.1342
2008-03-25 12:50:00,86.82,86.86,86.75,86.75,7487.947481793004,64.7789,64.8087,64.7267,64.7267,7487.9475
2008-03-25 12:55:00,86.76,86.77,86.68,86.76,16411.939686121652,64.7341,64.7416,64.6744,64.7341,16411.9397
2008-03-25 13:00:00,86.75,86.79,86.67,86.69,9026.566827366907,64.7267,64.7565,64.667,64.6819,9026.5668
2008-03-25 13:05:00,86.7,86.77,86.68,86.71,11693.507026361678,64.6894,64.7416,64.6744,64.6968,11693.507
2008-03-25 13:10:00,86.72,86.8,86.72,86.79,6769.925120525182,64.7043,64.764,64.7043,64.7565,6769.9251
2008-03-25 13:15:00,86.79,86.81,86.75,86.79,3897.8356754538927,64.7565,64.7714,64.7267,64.7565,3897.8357
2008-03-25 13:20:00,86.78,86.85,86.76,86.77,22053.54395322597,64.7491,64.8013,64.7341,64.7416,22053.544
2008-03-25 13:25:00,86.77,86.84,86.76,86.81,43286.49092214586,64.7416,64.7938,64.7341,64.7714,43286.4909
2008-03-25 13:30:00,86.82,86.84,86.79,86.8,5744.178890142579,64.7789,64.7938,64.7565,64.764,5744.1789
2008-03-25 13:35:00,86.81,86.82,86.65,86.69,12001.23089547646,64.7714,64.7789,64.6521,64.6819,12001.2309
2008-03-25 13:40:00,86.7,86.74,86.66,86.71,4821.007282798236,64.6894,64.7192,64.6595,64.6968,4821.0073
2008-03-25 13:45:00,86.71,86.76,86.68,86.75,2256.6417068417272,64.6968,64.7341,64.6744,64.7267,2256.6417
2008-03-25 13:50:00,86.75,86.81,86.74,86.76,19181.45450815468,64.7267,64.7714,64.7192,64.7341,19181.4545
2008-03-25 13:55:00,86.76,86.81,86.73,86.78,6769.925120525182,64.7341,64.7714,64.7117,64.7491,6769.9251
2008-03-25 14:00:00,86.77,86.93,86.75,86.85,11693.507026361678,64.7416,64.861,64.7267,64.8013,11693.507
2008-03-25 14:05:00,86.86,86.89,86.78,86.83,10565.186172940814,64.8087,64.8311,64.7491,64.7864,10565.1862
2008-03-25 14:10:00,86.84,86.86,86.77,86.82,13026.977125859064,64.7938,64.8087,64.7416,64.7789,13026.9771
2008-03-25 14:15:00,86.81,86.88,86.81,86.86,6564.775874448661,64.7714,64.8237,64.7714,64.8087,6564.7759
2008-03-25 14:20:00,86.85,86.87,86.8,86.84,9231.71607344343,64.8013,64.8162,64.764,64.7938,9231.7161
2008-03-25 14:25:00,86.82,86.82,86.67,86.73,9129.14145040517,64.7789,64.7789,64.667,64.7117,9129.1415
2008-03-25 14:30:00,86.75,86.82,86.7,86.81,7487.947481793004,64.7267,64.7789,64.6894,64.7714,7487.9475
2008-03-25 14:35:00,86.8,86.95,86.8,86.86,8616.268335213868,64.764,64.8759,64.764,64.8087,8616.2683
2008-03-25 14:40:00,86.85,86.86,86.8,86.85,11693.507026361678,64.8013,64.8087,64.764,64.8013,11693.507
2008-03-25 14:45:00,86.88,86.9,86.8,86.84,11283.208534208636,64.8237,64.8386,64.764,64.7938,11283.2085
2008-03-25 14:50:00,86.88,86.95,86.87,86.95,11385.783157246897,64.8237,64.8759,64.8162,64.8759,11385.7832
2008-03-25 14:55:00,86.95,86.97,86.87,86.87,11590.932403323415,64.8759,64.8908,64.8162,64.8162,11590.9324
2008-03-25 15:00:00,86.89,86.92,86.84,86.87,16719.663555236435,64.8311,64.8535,64.7938,64.8162,16719.6636
2008-03-25 15:05:00,86.84,86.88,86.72,86.81,16719.663555236435,64.7938,64.8237,64.7043,64.7714,16719.6636
2008-03-25 15:10:00,86.8,86.81,86.71,86.75,14975.894963586008,64.764,64.7714,64.6968,64.7267,14975.895
2008-03-25 15:15:00,86.74,86.79,86.71,86.77,8308.544466099087,64.7192,64.7565,64.6968,64.7416,8308.5445
2008-03-25 15:20:00,86.76,86.79,86.74,86.78,11898.656272438198,64.7341,64.7565,64.7192,64.7491,11898.6563
2008-03-25 15:25:00,86.77,86.78,86.71,86.75,9436.86531951995,64.7416,64.7491,64.6968,64.7267,9436.8653
2008-03-25 15:30:00,86.76,86.81,86.76,86.76,11078.059288132115,64.7341,64.7714,64.7341,64.7341,11078.0593
2008-03-25 15:35:00,86.78,86.79,86.74,86.77,9642.014565596472,64.7491,64.7565,64.7192,64.7416,9642.0146
2008-03-25 15:40:00,86.79,86.79,86.68,86.72,16411.939686121652,64.7565,64.7565,64.6744,64.7043,16411.9397
2008-03-25 15:45:00,86.7,86.74,86.67,86.67,12514.10401066776,64.6894,64.7192,64.667,64.667,12514.104
2008-03-25 15:50:00,86.68,86.71,86.59,86.66,21848.39470714945,64.6744,64.6968,64.6073,64.6595,21848.3947
2008-03-25 15:55:00,86.65,86.73,86.6,86.73,41645.296953533696,64.6521,64.7117,64.6148,64.7117,41645.297
2008-03-26 09:30:00,86.67,86.73,86.5,86.54,17745.40978561904,64.667,64.7117,64.5401,64.57,17745.4098
2008-03-26 09:35:00,86.49,86.59,86.17,86.21,10052.313057749512,64.5327,64.6073,64.2939,64.3238,10052.3131
2008-03-26 09:40:00,86.17,86.33,86.16,86.28,12514.10401066776,64.2939,64.4133,64.2865,64.376,12514.104
2008-03-26 09:45:00,86.24,86.25,85.94,86.0,16924.812801312954,64.3461,64.3536,64.1223,64.1671,16924.8128
2008-03-26 09:50:00,86.0,86.13,85.82,85.82,14770.745717509488,64.1671,64.2641,64.0328,64.0328,14770.7457
2008-03-26 09:55:00,85.82,85.82,85.63,85.7,19796.902246384245,64.0328,64.0328,63.891,63.9432,19796.9022
2008-03-26 10:00:00,85.73,85.79,85.65,85.69,11796.081649399935,63.9656,64.0104,63.9059,63.9358,11796.0816
2008-03-26 10:05:00,85.71,85.81,85.64,85.78,18463.43214688686,63.9507,64.0253,63.8985,64.0029,18463.4321
2008-03-26 10:10:00,85.8,85.81,85.64,85.76,14155.297979279923,64.0179,64.0253,63.8985,63.988,14155.298
2008-03-26 10:15:00,85.76,85.93,85.76,85.91,25028.20802133552,63.988,64.1148,63.988,64.0999,25028.208
2008-03-26 10:20:00,85.95,85.96,85.73,85.8,8923.992204328648,64.1298,64.1372,63.9656,64.0179,8923.9922
2008-03-26 10:25:00,85.81,85.89,85.76,85.87,9744.58918863473,64.0253,64.085,63.988,64.0701,9744.5892
2008-03-26 10:30:00,85.9,85.9,85.75,85.82,16411.939686121652,64.0925,64.0925,63.9805,64.0328,16411.9397
2008-03-26 10:35:00,85.77,85.79,85.75,85.78,6872.499743563442,63.9955,64.0104,63.9805,64.0029,6872.4997
2008-03-26 10:40:00,85.78,85.91,85.78,85.85,11590.932403323415,64.0029,64.0999,64.0029,64.0552,11590.9324
2008-03-26 10:45:00,85.86,85.92,85.8,85.84,11590.932403323415,64.0626,64.1074,64.0179,64.0477,11590.9324
2008-03-26 10:50:00,85.84,85.9,85.8,85.88,8103.395220022566,64.0477,64.0925,64.0179,64.0775,8103.3952
2008-03-26 10:55:00,85.92,85.95,85.85,85.85,5026.156528874756,64.1074,64.1298,64.0552,64.0552,5026.1565
2008-03-26 11:00:00,85.85,85.85,85.77,85.79,5026.156528874756,64.0552,64.0552,63.9955,64.0104,5026.1565
2008-03-26 11:05:00,85.81,85.97,85.8,85.97,7385.372858754744,64.0253,64.1447,64.0179,64.1447,7385.3729
2008-03-26 11:10:00,85.95,85.99,85.93,85.97,5333.880397989537,64.1298,64.1596,64.1148,64.1447,5333.8804
2008-03-26 11:15:00,85.98,86.03,85.97,86.03,5333.880397989537,64.1522,64.1895,64.1447,64.1895,5333.8804
2008-03-26 11:20:00,86.03,86.03,85.96,86.02,7385.372858754744,64.1895,64.1895,64.1372,64.182,7385.3729
2008-03-26 11:25:00,86.04,86.12,86.01,86.03,9436.86531951995,64.1969,64.2566,64.1745,64.1895,9436.8653
2008-03-26 11:30:00,86.01,86.02,85.91,85.92,6667.350497486921,64.1745,64.182,64.0999,64.1074,6667.3505
2008-03-26 11:35:00,85.92,85.92,85.76,85.79,15078.46958662427,64.1074,64.1074,63.988,64.0104,15078.4696
2008-03-26 11:40:00,85.81,85.81,85.67,85.74,12821.82787978254,64.0253,64.0253,63.9209,63.9731,12821.8279
2008-03-26 11:45:00,85.72,85.83,85.69,85.82,14155.297979279923,63.9582,64.0402,63.9358,64.0328,14155.298
2008-03-26 11:50:00,85.77,85.87,85.73,85.83,3077.2386911478097,63.9955,64.0701,63.9656,64.0402,3077.2387
2008-03-26 11:55:00,85.82,85.83,85.73,85.73,3795.261052415632,64.0328,64.0402,63.9656,63.9656,3795.2611
2008-03-26 12:00:00,85.74,85.75,85.65,85.69,8411.119089137346,63.9731,63.9805,63.9059,63.9358,8411.1191
2008-03-26 12:05:00,85.7,85.73,85.65,85.67,15591.34270181557,63.9432,63.9656,63.9059,63.9209,15591.3427
2008-03-26 12:10:00,85.65,85.68,85.4,85.4,17129.962047389476,63.9059,63.9283,63.7194,63.7194,17129.962
2008-03-26 12:15:00,85.4,85.49,85.39,85.48,11385.783157246897,63.7194,63.7866,63.7119,63.7791,11385.7832
2008-03-26 12:20:00,85.45,85.5,85.44,85.46,13642.424864088624,63.7567,63.794,63.7492,63.7642,13642.4249
2008-03-26 12:25:00,85.45,85.54,85.44,85.52,12411.5293876295,63.7567,63.8239,63.7492,63.8089,12411.5294
2008-03-26 12:30:00,85.51,85.54,85.4,85.4,44004.51328341368,63.8015,63.8239,63.7194,63.7194,44004.5133
2008-03-26 12:35:00,85.44,85.44,85.37,85.38,11693.507026361678,63.7492,63.7492,63.697,63.7045,11693.507
2008-03-26 12:40:00,85.38,85.44,85.34,85.34,8718.842958252128,63.7045,63.7492,63.6746,63.6746,8718.843
2008-03-26 12:45:00,85.37,85.43,85.34,85.37,29644.06605805724,63.697,63.7418,63.6746,63.697,29644.0661
2008-03-26 12:50:00,85.34,85.44,85.34,85.42,28515.74520463637,63.6746,63.7492,63.6746,63.7343,28515.7452
2008-03-26 12:55:00,85.42,85.45,85.39,85.41,10257.462303826032,63.7343,63.7567,63.7119,63.7269,10257.4623
2008-03-26 13:00:00,85.4,85.51,85.4,85.49,6051.902759257359,63.7194,63.8015,63.7194,63.7866,6051.9028
2008-03-26 13:05:00,85.47,85.52,85.44,85.45,5641.604267104318,63.7716,63.8089,63.7492,63.7567,5641.6043
2008-03-26 13:10:00,85.45,85.52,85.34,85.38,16001.641193968611,63.7567,63.8089,63.6746,63.7045,16001.6412
2008-03-26 13:15:00,85.38,85.41,85.36,85.38,7077.648989639963,63.7045,63.7269,63.6896,63.7045,7077.649
2008-03-26 13:20:00,85.34,85.38,85.28,85.3,11488.357780285158,63.6746,63.7045,63.6299,63.6448,11488.3578
2008-03-26 13:25:00,85.3,85.34,85.26,85.31,9129.14145040517,63.6448,63.6746,63.6149,63.6522,9129.1415
2008-03-26 13:30:00,85.3,85.33,85.26,85.31,17027.387424351215,63.6448,63.6672,63.6149,63.6522,17027.3874
2008-03-26 13:35:00,85.3,85.37,85.3,85.34,8821.417581290389,63.6448,63.697,63.6448,63.6746,8821.4176
2008-03-26 13:40:00,85.32,85.35,85.29,85.33,8616.268335213868,63.6597,63.6821,63.6373,63.6672,8616.2683
2008-03-26 13:45:00,85.32,85.37,85.31,85.32,9539.43994255821,63.6597,63.697,63.6522,63.6597,9539.4399
2008-03-26 13:50:00,85.32,85.38,85.32,85.35,5539.029644066058,63.6597,63.7045,63.6597,63.6821,5539.0296
2008-03-26 13:55:00,85.32,85.35,85.28,85.28,6051.902759257359,63.6597,63.6821,63.6299,63.6299,6051.9028
2008-03-26 14:00:00,85.29,85.38,85.25,85.38,26669.401989947684,63.6373,63.7045,63.6075,63.7045,26669.402
2008-03-26 14:05:00,85.38,85.43,85.35,85.42,34977.946456046775,63.7045,63.7418,63.6821,63.7343,34977.9465
2008-03-26 14:10:00,85.42,85.53,85.42,85.47,23797.3125448764,63.7343,63.8164,63.7343,63.7716,23797.3125
2008-03-26 14:15:00,85.46,85.48,85.27,85.27,26259.103497794644,63.7642,63.7791,63.6224,63.6224,26259.1035
2008-03-26 14:20:00,85.27,85.32,85.25,85.32,18668.58139296338,63.6224,63.6597,63.6075,63.6597,18668.5814
2008-03-26 14:25:00,85.31,85.34,85.25,85.31,16719.663555236435,63.6522,63.6746,63.6075,63.6522,16719.6636
2008-03-26 14:30:00,85.31,85.33,85.25,85.28,9539.43994255821,63.6522,63.6672,63.6075,63.6299,9539.4399
2008-03-26 14:35:00,85.28,85.31,85.26,85.29,10052.313057749512,63.6299,63.6522,63.6149,63.6373,10052.3131
2008-03-26 14:40:00,85.29,85.29,85.25,85.25,12206.38014155298,63.6373,63.6373,63.6075,63.6075,12206.3801
2008-03-26 14:45:00,85.25,85.3,85.24,85.24,12103.80551851472,63.6075,63.6448,63.6,63.6,12103.8055
2008-03-26 14:50:00,85.24,85.26,85.22,85.24,16924.812801312954,63.6,63.6149,63.5851,63.6,16924.8128
2008-03-26 14:55:00,85.26,85.36,85.24,85.36,54056.82634116319,63.6149,63.6896,63.6,63.6896,54056.8263
2008-03-26 15:00:00,85.34,85.41,85.3,85.38,30669.81228843984,63.6746,63.7269,63.6448,63.7045,30669.8123
2008-03-26 15:05:00,85.4,85.42,85.32,85.38,17642.835162580777,63.7194,63.7343,63.6597,63.7045,17642.8352
2008-03-26 15:10:00,85.38,85.38,85.3,85.31,22566.41706841727,63.7045,63.7045,63.6448,63.6522,22566.4171
2008-03-26 15:15:00,85.31,85.38,85.3,85.32,23079.290183608573,63.6522,63.7045,63.6448,63.6597,23079.2902
2008-03-26 15:20:00,85.31,85.33,85.25,85.25,17847.984408657296,63.6522,63.6672,63.6075,63.6075,17847.9844
2008-03-26 15:25:00,85.25,85.25,85.16,85.19,25643.65575956508,63.6075,63.6075,63.5403,63.5627,25643.6558
2008-03-26 15:30:00,85.19,85.23,85.04,85.08,41132.4238383424,63.5627,63.5926,63.4508,63.4806,41132.4238
2008-03-26 15:35:00,85.09,85.11,84.97,85.1,33952.20022566417,63.4881,63.503,63.3986,63.4956,33952.2002
2008-03-26 15:40:00,85.1,85.25,85.1,85.21,52928.50548774233,63.4956,63.6075,63.4956,63.5776,52928.5055
2008-03-26 15:45:00,85.2,85.24,85.12,85.15,52825.93086470407,63.5702,63.6,63.5105,63.5329,52825.9309
2008-03-26 15:50:00,85.14,85.19,84.96,84.98,138065.4426094984,63.5254,63.5627,63.3911,63.406,138065.4426
2008-03-26 15:55:00,84.98,85.04,84.87,84.96,170991.89660477996,63.406,63.4508,63.324,63.3911,170991.8966
2008-03-27 09:30:00,85.17,85.47,85.17,85.41,22668.99169145553,63.5478,63.7716,63.5478,63.7269,22668.9917
2008-03-27 09:35:00,85.36,85.43,85.17,85.17,12924.402502820802,63.6896,63.7418,63.5478,63.5478,12924.4025
2008-03-27 09:40:00,85.12,85.25,85.04,85.21,8103.395220022566,63.5105,63.6075,63.4508,63.5776,8103.3952
2008-03-27 09:45:00,85.21,85.23,85.12,85.16,16206.790440045132,63.5776,63.5926,63.5105,63.5403,16206.7904
2008-03-27 09:50:00,85.18,85.21,85.07,85.19,11590.932403323415,63.5553,63.5776,63.4732,63.5627,11590.9324
2008-03-27 09:55:00,85.19,85.21,85.09,85.13,15693.91732485383,63.5627,63.5776,63.4881,63.5179,15693.9173
2008-03-27 10:00:00,85.16,85.21,85.11,85.2,8616.268335213868,63.5403,63.5776,63.503,63.5702,8616.2683
2008-03-27 10:05:00,85.19,85.24,85.16,85.21,17129.962047389476,63.5627,63.6,63.5403,63.5776,17129.962
2008-03-27 10:10:00,85.21,85.24,85.18,85.21,18566.00676992512,63.5776,63.6,63.5553,63.5776,18566.0068
2008-03-27 10:15:00,85.21,85.42,85.2,85.38,16719.663555236435,63.5776,63.7343,63.5702,63.7045,16719.6636
2008-03-27 10:20:00,85.36,85.47,85.31,85.47,15386.193455739049,63.6896,63.7716,63.6522,63.7716,15386.1935
2008-03-27 10:25:00,85.44,85.65,85.44,85.6,18463.43214688686,63.7492,63.9059,63.7492,63.8686,18463.4321
2008-03-27 10:30:00,85.61,85.65,85.55,85.61,15796.491947892093,63.8761,63.9059,63.8313,63.8761,15796.4919
2008-03-27 10:35:00,85.61,85.9,85.61,85.9,13950.148733203405,63.8761,64.0925,63.8761,64.0925,13950.1487
2008-03-27 10:40:00,85.86,85.89,85.75,85.78,5333.880397989537,64.0626,64.085,63.9805,64.0029,5333.8804
2008-03-27 10:45:00,85.76,85.76,85.59,85.59,6359.626628372141,63.988,63.988,63.8612,63.8612,6359.6266
2008-03-27 10:50:00,85.59,85.7,85.56,85.69,9129.14145040517,63.8612,63.9432,63.8388,63.9358,9129.1415
2008-03-27 10:55:00,85.69,85.69,85.56,85.58,3487.537183300851,63.9358,63.9358,63.8388,63.8537,3487.5372
2008-03-27 11:00:00,85.59,85.63,85.56,85.59,6975.074366601702,63.8612,63.891,63.8388,63.8612,6975.0744
2008-03-27 11:05:00,85.59,85.73,85.59,85.73,6769.925120525182,63.8612,63.9656,63.8612,63.9656,6769.9251
2008-03-27 11:10:00,85.69,85.84,85.68,85.75,8513.693712175607,63.9358,64.0477,63.9283,63.9805,8513.6937
2008-03-27 11:15:00,85.78,85.87,85.72,85.85,24617.90952918248,64.0029,64.0701,63.9582,64.0552,24617.9095
2008-03-27 11:20:00,85.85,85.89,85.8,85.85,8308.544466099087,64.0552,64.085,64.0179,64.0552,8308.5445
2008-03-27 11:25:00,85.86,85.89,85.79,85.79,5231.305774951277,64.0626,64.085,64.0104,64.0104,5231.3058
2008-03-27 11:30:00,85.78,85.89,85.76,85.88,7693.096727869524,64.0029,64.085,63.988,64.0775,7693.0967
2008-03-27 11:35:00,85.89,85.9,85.83,85.83,5231.305774951277,64.085,64.0925,64.0402,64.0402,5231.3058
2008-03-27 11:40:00,85.84,85.98,85.83,85.98,9744.58918863473,64.0477,64.1522,64.0402,64.1522,9744.5892
2008-03-27 11:45:00,85.95,86.02,85.88,85.98,11796.081649399935,64.1298,64.182,64.0775,64.1522,11796.0816
2008-03-27 11:50:00,86.0,86.06,85.96,86.05,7795.671350907785,64.1671,64.2118,64.1372,64.2044,7795.6714
2008-03-27 11:55:00,86.03,86.09,86.0,86.0,5026.156528874756,64.1895,64.2342,64.1671,64.1671,5026.1565
2008-03-27 12:00:00,86.0,86.07,85.95,85.95,9539.43994255821,64.1671,64.2193,64.1298,64.1298,9539.4399
2008-03-27 12:05:00,85.95,86.01,85.89,85.94,21232.94696891989,64.1298,64.1745,64.085,64.1223,21232.947
2008-03-27 12:10:00,85.94,85.98,85.85,85.96,20207.200738537285,64.1223,64.1522,64.0552,64.1372,20207.2007
2008-03-27 12:15:00,85.97,85.99,85.91,85.99,17642.835162580777,64.1447,64.1596,64.0999,64.1596,17642.8352
2008-03-27 12:20:00,86.0,86.02,85.89,85.95,13026.977125859064,64.1671,64.182,64.085,64.1298,13026.9771
2008-03-27 12:25:00,85.95,86.03,85.89,85.93,16411.939686121652,64.1298,64.1895,64.085,64.1148,16411.9397
2008-03-27 12:30:00,85.94,86.1,85.88,86.07,32516.155503128524,64.1223,64.2417,64.0775,64.2193,32516.1555
2008-03-27 12:35:00,86.07,86.1,86.05,86.08,5436.455021027798,64.2193,64.2417,64.2044,64.2268,5436.455
2008-03-27 12:40:00,86.09,86.2,86.08,86.2,7077.648989639963,64.2342,64.3163,64.2268,64.3163,7077.649
2008-03-27 12:45:00,86.19,86.24,86.19,86.24,3897.8356754538927,64.3088,64.3461,64.3088,64.3461,3897.8357
2008-03-27 12:50:00,86.21,86.28,86.19,86.28,5846.753513180839,64.3238,64.376,64.3088,64.376,5846.7535
2008-03-27 12:55:00,86.29,86.29,86.24,86.27,2872.089445071289,64.3835,64.3835,64.3461,64.3685,2872.0894
2008-03-27 13:00:00,86.27,86.29,86.2,86.29,5846.753513180839,64.3685,64.3835,64.3163,64.3835,5846.7535
2008-03-27 13:05:00,86.28,86.3,86.26,86.27,12308.95476459124,64.376,64.3909,64.3611,64.3685,12308.9548
2008-03-27 13:10:00,86.28,86.33,86.27,86.28,12821.82787978254,64.376,64.4133,64.3685,64.376,12821.8279
2008-03-27 13:15:00,86.3,86.31,86.26,86.28,8308.544466099087,64.3909,64.3984,64.3611,64.376,8308.5445
2008-03-27 13:20:00,86.26,86.28,86.2,86.28,6257.0520053338805,64.3611,64.376,64.3163,64.376,6257.052
2008-03-27 13:25:00,86.25,86.31,86.25,86.27,4410.708790645194,64.3536,64.3984,64.3536,64.3685,4410.7088
2008-03-27 13:30:00,86.28,86.28,86.17,86.19,8821.417581290389,64.376,64.376,64.2939,64.3088,8821.4176
2008-03-27 13:35:00,86.21,86.21,85.97,86.05,13642.424864088624,64.3238,64.3238,64.1447,64.2044,13642.4249
2008-03-27 13:40:00,86.05,86.07,85.96,86.0,10257.462303826032,64.2044,64.2193,64.1372,64.1671,10257.4623
2008-03-27 13:45:00,86.01,86.02,85.91,85.91,7795.671350907785,64.1745,64.182,64.0999,64.0999,7795.6714
2008-03-27 13:50:00,85.89,85.93,85.84,85.9,8308.544466099087,64.085,64.1148,64.0477,64.0925,8308.5445
2008-03-27 13:55:00,85.9,85.9,85.85,85.89,7898.245973946045,64.0925,64.0925,64.0552,64.085,7898.246
2008-03-27 14:00:00,85.86,85.89,85.83,85.88,15283.61883270079,64.0626,64.085,64.0402,64.0775,15283.6188
2008-03-27 14:05:00,85.85,85.95,85.81,85.92,13642.424864088624,64.0552,64.1298,64.0253,64.1074,13642.4249
2008-03-27 14:10:00,85.89,85.91,85.81,85.9,12821.82787978254,64.085,64.0999,64.0253,64.0925,12821.8279
2008-03-27 14:15:00,85.91,85.97,85.82,85.85,19386.6037542312,64.0999,64.1447,64.0328,64.0552,19386.6038
2008-03-27 14:20:00,85.84,85.95,85.81,85.95,12719.25325674428,64.0477,64.1298,64.0253,64.1298,12719.2533
2008-03-27 14:25:00,85.94,85.98,85.84,85.89,8821.417581290389,64.1223,64.1522,64.0477,64.085,8821.4176
2008-03-27 14:30:00,85.89,86.06,85.89,86.02,12821.82787978254,64.085,64.2118,64.085,64.182,12821.8279
2008-03-27 14:35:00,86.03,86.1,86.0,86.09,10360.036926864292,64.1895,64.2417,64.1671,64.2342,10360.0369
2008-03-27 14:40:00,86.1,86.2,86.1,86.17,14565.596471432968,64.2417,64.3163,64.2417,64.2939,14565.5965
2008-03-27 14:45:00,86.15,86.16,86.05,86.14,11898.656272438198,64.279,64.2865,64.2044,64.2715,11898.6563
2008-03-27 14:50:00,86.14,86.22,86.13,86.18,13642.424864088624,64.2715,64.3312,64.2641,64.3014,13642.4249
2008-03-27 14:55:00,86.19,86.22,86.02,86.08,30054.36455021028,64.3088,64.3312,64.182,64.2268,30054.3646
2008-03-27 15:00:00,86.05,86.09,85.96,86.03,15488.76807877731,64.2044,64.2342,64.1372,64.1895,15488.7681
2008-03-27 15:05:00,86.01,86.05,85.93,86.05,14360.447225356444,64.1745,64.2044,64.1148,64.2044,14360.4472
2008-03-27 15:10:00,86.04,86.08,85.98,86.08,10462.611549902556,64.1969,64.2268,64.1522,64.2268,10462.6115
2008-03-27 15:15:00,86.05,86.1,86.03,86.05,7385.372858754744,64.2044,64.2417,64.1895,64.2044,7385.3729
2008-03-27 15:20:00,86.07,86.07,85.85,85.88,10257.462303826032,64.2193,64.2193,64.0552,64.0775,10257.4623
2008-03-27 15:25:00,85.86,85.9,85.8,85.88,13744.999487126885,64.0626,64.0925,64.0179,64.0775,13744.9995
2008-03-27 15:30:00,85.89,85.96,85.85,85.87,10872.910042055595,64.085,64.1372,64.0552,64.0701,10872.91
2008-03-27 15:35:00,85.9,85.93,85.72,85.73,22463.84244537901,64.0925,64.1148,63.9582,63.9656,22463.8424
2008-03-27 15:40:00,85.71,85.76,85.55,85.55,23284.43942968509,63.9507,63.988,63.8313,63.8313,23284.4394
2008-03-27 15:45:00,85.51,85.71,85.48,85.67,31798.1331418607,63.8015,63.9507,63.7791,63.9209,31798.1331
2008-03-27 15:50:00,85.66,85.68,85.57,85.6,23797.3125448764,63.9134,63.9283,63.8462,63.8686,23797.3125
2008-03-27 15:55:00,85.6,85.72,85.6,85.68,49030.66981228844,63.8686,63.9582,63.8686,63.9283,49030.6698
2008-03-28 09:30:00,85.74,86.09,85.62,86.07,16822.238178274692,63.9731,64.2342,63.8835,64.2193,16822.2382
2008-03-28 09:35:00,86.03,86.27,85.95,86.23,6769.925120525182,64.1895,64.3685,64.1298,64.3387,6769.9251
2008-03-28 09:40:00,86.23,86.28,86.17,86.26,6051.902759257359,64.3387,64.376,64.2939,64.3611,6051.9028
2008-03-28 09:45:00,86.24,86.28,86.13,86.28,12821.82787978254,64.3461,64.376,64.2641,64.376,12821.8279
2008-03-28 09:50:00,86.23,86.46,86.23,86.37,24412.76028310596,64.3387,64.5103,64.3387,64.4431,24412.7603
2008-03-28 09:55:00,86.38,86.42,86.34,86.35,4205.559544568673,64.4506,64.4804,64.4208,64.4282,4205.5595
2008-03-28 10:00:00,86.39,86.47,86.33,86.47,6872.499743563442,64.4581,64.5178,64.4133,64.5178,6872.4997
2008-03-28 10:05:00,86.46,86.48,86.39,86.42,13642.424864088624,64.5103,64.5252,64.4581,64.4804,13642.4249
2008-03-28 10:10:00,86.39,86.44,86.33,86.37,14360.447225356444,64.4581,64.4954,64.4133,64.4431,14360.4472
2008-03-28 10:15:00,86.32,86.32,86.19,86.26,15181.044209662528,64.4058,64.4058,64.3088,64.3611,15181.0442
2008-03-28 10:20:00,86.26,86.29,86.2,86.29,12821.82787978254,64.3611,64.3835,64.3163,64.3835,12821.8279
2008-03-28 10:25:00,86.29,86.32,86.24,86.27,9026.566827366907,64.3835,64.4058,64.3461,64.3685,9026.5668
2008-03-28 10:30:00,86.27,86.32,86.2,86.22,13334.700994973842,64.3685,64.4058,64.3163,64.3312,13334.701
2008-03-28 10:35:00,86.22,86.29,86.17,86.23,4513.283413683455,64.3312,64.3835,64.2939,64.3387,4513.2834
2008-03-28 10:40:00,86.26,86.26,86.07,86.07,5231.305774951277,64.3611,64.3611,64.2193,64.2193,5231.3058
2008-03-28 10:45:00,86.07,86.18,86.03,86.18,4410.708790645194,64.2193,64.3014,64.1895,64.3014,4410.7088
2008-03-28 10:50:00,86.21,86.24,86.04,86.1,4718.432659759975,64.3238,64.3461,64.1969,64.2417,4718.4327
2008-03-28 10:55:00,86.12,86.17,85.89,86.02,11385.783157246897,64.2566,64.2939,64.085,64.182,11385.7832
2008-03-28 11:00:00,86.03,86.23,85.91,86.12,10462.611549902556,64.1895,64.3387,64.0999,64.2566,10462.6115
2008-03-28 11:05:00,86.13,86.27,86.12,86.14,12308.95476459124,64.2641,64.3685,64.2566,64.2715,12308.9548
2008-03-28 11:10:00,86.15,86.19,86.11,86.19,6359.626628372141,64.279,64.3088,64.2492,64.3088,6359.6266
2008-03-28 11:15:00,86.24,86.24,86.04,86.05,15796.491947892093,64.3461,64.3461,64.1969,64.2044,15796.4919
2008-03-28 11:20:00,86.07,86.17,86.05,86.15,3179.8133141860703,64.2193,64.2939,64.2044,64.279,3179.8133
2008-03-28 11:25:00,86.17,86.18,86.09,86.16,7795.671350907785,64.2939,64.3014,64.2342,64.2865,7795.6714
2008-03-28 11:30:00,86.16,86.16,86.07,86.1,6667.350497486921,64.2865,64.2865,64.2193,64.2417,6667.3505
2008-03-28 11:35:00,86.1,86.1,86.03,86.03,5846.753513180839,64.2417,64.2417,64.1895,64.1895,5846.7535
2008-03-28 11:40:00,86.02,86.16,86.02,86.1,4102.984921530413,64.182,64.2865,64.182,64.2417,4102.9849
2008-03-28 11:45:00,86.12,86.12,86.03,86.05,3897.8356754538927,64.2566,64.2566,64.1895,64.2044,3897.8357
2008-03-28 11:50:00,86.02,86.1,85.99,86.04,10257.462303826032,64.182,64.2417,64.1596,64.1969,10257.4623
2008-03-28 11:55:00,86.07,86.07,85.98,86.01,7590.522104831264,64.2193,64.2193,64.1522,64.1745,7590.5221
2008-03-28 12:00:00,85.98,86.01,85.81,85.85,7487.947481793004,64.1522,64.1745,64.0253,64.0552,7487.9475
2008-03-28 12:05:00,85.82,85.84,85.77,85.78,7282.798235716484,64.0328,64.0477,63.9955,64.0029,7282.7982
2008-03-28 12:10:00,85.76,85.81,85.74,85.79,4308.134167606934,63.988,64.0253,63.9731,64.0104,4308.1342
2008-03-28 12:15:00,85.76,85.76,85.7,85.73,3077.2386911478097,63.988,63.988,63.9432,63.9656,3077.2387
2008-03-28 12:20:00,85.73,85.85,85.73,85.82,1948.9178377269463,63.9656,64.0552,63.9656,64.0328,1948.9178
2008-03-28 12:25:00,85.86,85.91,85.83,85.91,1846.343214688686,64.0626,64.0999,64.0402,64.0999,1846.3432
2008-03-28 12:30:00,85.89,85.93,85.85,85.92,8513.693712175607,64.085,64.1148,64.0552,64.1074,8513.6937
2008-03-28 12:35:00,85.88,85.9,85.83,85.86,5128.731151913016,64.0775,64.0925,64.0402,64.0626,5128.7312
2008-03-28 12:40:00,85.86,85.89,85.79,85.82,5026.156528874756,64.0626,64.085,64.0104,64.0328,5026.1565
2008-03-28 12:45:00,85.82,85.83,85.53,85.53,16617.088932198174,64.0328,64.0402,63.8164,63.8164,16617.0889
2008-03-28 12:50:00,85.53,85.56,85.45,85.54,14975.894963586008,63.8164,63.8388,63.7567,63.8239,14975.895
2008-03-28 12:55:00,85.56,85.64,85.56,85.64,3692.686429377372,63.8388,63.8985,63.8388,63.8985,3692.6864
2008-03-28 13:00:00,85.64,85.65,85.57,85.64,3692.686429377372,63.8985,63.9059,63.8462,63.8985,3692.6864
2008-03-28 13:05:00,85.64,85.67,85.63,85.67,1948.9178377269463,63.8985,63.9209,63.891,63.9209,1948.9178
2008-03-28 13:10:00,85.64,85.67,85.63,85.67,5333.880397989537,63.8985,63.9209,63.891,63.9209,5333.8804
2008-03-28 13:15:00,85.69,85.69,85.62,85.66,5128.731151913016,63.9358,63.9358,63.8835,63.9134,5128.7312
2008-03-28 13:20:00,85.65,85.73,85.64,85.73,6051.902759257359,63.9059,63.9656,63.8985,63.9656,6051.9028
2008-03-28 13:25:00,85.72,85.73,85.69,85.72,5333.880397989537,63.9582,63.9656,63.9358,63.9582,5333.8804
2008-03-28 13:30:00,85.71,85.76,85.7,85.7,7487.947481793004,63.9507,63.988,63.9432,63.9432,7487.9475
2008-03-28 13:35:00,85.7,85.74,85.67,85.69,5436.455021027798,63.9432,63.9731,63.9209,63.9358,5436.455
2008-03-28 13:40:00,85.69,85.7,85.57,85.64,10360.036926864292,63.9358,63.9432,63.8462,63.8985,10360.0369
2008-03-28 13:45:00,85.6,85.6,85.55,85.58,718.0223612678224,63.8686,63.8686,63.8313,63.8537,718.0224
2008-03-28 13:50:00,85.57,85.58,85.52,85.53,2872.089445071289,63.8462,63.8537,63.8089,63.8164,2872.0894
2008-03-28 13:55:00,85.56,85.59,85.55,85.58,3487.537183300851,63.8388,63.8612,63.8313,63.8537,3487.5372
2008-03-28 14:00:00,85.58,85.58,85.52,85.57,7693.096727869524,63.8537,63.8537,63.8089,63.8462,7693.0967
2008-03-28 14:05:00,85.57,85.59,85.55,85.58,5949.328136219099,63.8462,63.8612,63.8313,63.8537,5949.3281
2008-03-28 14:10:00,85.58,85.59,85.55,85.57,6257.0520053338805,63.8537,63.8612,63.8313,63.8462,6257.052
2008-03-28 14:15:00,85.58,85.59,85.49,85.5,14052.723356241666,63.8537,63.8612,63.7866,63.794,14052.7234
2008-03-28 14:20:00,85.51,85.51,85.43,85.48,7077.648989639963,63.8015,63.8015,63.7418,63.7791,7077.649
2008-03-28 14:25:00,85.5,85.51,85.34,85.38,7077.648989639963,63.794,63.8015,63.6746,63.7045,7077.649
2008-03-28 14:30:00,85.4,85.42,85.36,85.38,5949.328136219099,63.7194,63.7343,63.6896,63.7045,5949.3281
2008-03-28 14:35:00,85.39,85.41,85.37,85.4,3384.962560262591,63.7119,63.7269,63.697,63.7194,3384.9626
2008-03-28 14:40:00,85.41,85.45,85.4,85.43,11693.507026361678,63.7269,63.7567,63.7194,63.7418,11693.507
2008-03-28 14:45:00,85.43,85.5,85.39,85.48,6359.626628372141,63.7418,63.794,63.7119,63.7791,6359.6266
2008-03-28 14:50:00,85.49,85.5,85.45,85.45,4205.559544568673,63.7866,63.794,63.7567,63.7567,4205.5595
2008-03-28 14:55:00,85.46,85.52,85.43,85.52,7077.648989639963,63.7642,63.8089,63.7418,63.8089,7077.649
2008-03-28 15:00:00,85.52,85.52,85.48,85.48,5949.328136219099,63.8089,63.8089,63.7791,63.7791,5949.3281
2008-03-28 15:05:00,85.47,85.52,85.41,85.52,10154.887680787771,63.7716,63.8089,63.7269,63.8089,10154.8877
2008-03-28 15:10:00,85.51,85.56,85.36,85.36,10257.462303826032,63.8015,63.8388,63.6896,63.6896,10257.4623
2008-03-28 15:15:00,85.32,85.36,85.26,85.28,9539.43994255821,63.6597,63.6896,63.6149,63.6299,9539.4399
2008-03-28 15:20:00,85.31,85.37,85.29,85.32,6462.201251410401,63.6522,63.697,63.6373,63.6597,6462.2013
2008-03-28 15:25:00,85.29,85.44,85.29,85.34,9539.43994255821,63.6373,63.7492,63.6373,63.6746,9539.4399
2008-03-28 15:30:00,85.37,85.37,85.21,85.22,14463.021848394706,63.697,63.697,63.5776,63.5851,14463.0218
2008-03-28 15:35:00,85.2,85.25,85.13,85.13,12103.80551851472,63.5702,63.6075,63.5179,63.5179,12103.8055
2008-03-28 15:40:00,85.14,85.18,85.0,85.03,18771.15601600164,63.5254,63.5553,63.4209,63.4433,18771.156
2008-03-28 15:45:00,85.01,85.04,84.91,84.96,13539.850241050364,63.4284,63.4508,63.3538,63.3911,13539.8502
2008-03-28 15:50:00,84.97,85.02,84.86,84.99,28310.59595855985,63.3986,63.4359,63.3165,63.4135,28310.596
2008-03-28 15:55:00,84.99,85.02,84.9,84.95,26259.103497794644,63.4135,63.4359,63.3463,63.3836,26259.1035
2008-03-31 09:30:00,84.85,84.85,84.38,84.38,28618.31982767464,63.309,63.309,62.9583,62.9583,28618.3198
2008-03-31 09:35:00,84.38,84.42,84.19,84.27,9949.738434711251,62.9583,62.9882,62.8166,62.8763,9949.7384
2008-03-31 09:40:00,84.33,84.43,84.22,84.41,18566.00676992512,62.921,62.9957,62.839,62.9807,18566.0068
2008-03-31 09:45:00,84.43,84.52,84.24,84.3,22668.99169145553,62.9957,63.0628,62.8539,62.8987,22668.9917
2008-03-31 09:50:00,84.32,84.38,84.24,84.32,17027.387424351215,62.9136,62.9583,62.8539,62.9136,17027.3874
2008-03-31 09:55:00,84.32,84.32,84.23,84.25,11693.507026361678,62.9136,62.9136,62.8464,62.8614,11693.507
2008-03-31 10:00:00,84.22,84.25,84.15,84.18,15899.06657093035,62.839,62.8614,62.7867,62.8091,15899.0666
2008-03-31 10:05:00,84.19,84.21,84.17,84.2,28823.469073751152,62.8166,62.8315,62.8017,62.824,28823.4691
2008-03-31 10:10:00,84.2,84.21,83.98,84.01,13950.148733203405,62.824,62.8315,62.6599,62.6823,13950.1487
2008-03-31 10:15:00,84.03,84.04,83.94,83.96,19078.87988511642,62.6972,62.7047,62.6301,62.645,19078.8799
2008-03-31 10:20:00,83.97,83.97,83.85,83.87,25130.78264437378,62.6524,62.6524,62.5629,62.5778,25130.7826
2008-03-31 10:25:00,83.88,83.9,83.78,83.79,53646.52784901016,62.5853,62.6002,62.5107,62.5181,53646.5278
2008-03-31 10:30:00,83.77,83.79,83.52,83.53,22976.71556057032,62.5032,62.5181,62.3167,62.3241,22976.7156
2008-03-31 10:35:00,83.53,83.65,83.49,83.64,19181.45450815468,62.3241,62.4137,62.2943,62.4062,19181.4545
2008-03-31 10:40:00,83.64,83.74,83.64,83.7,20617.49923069033,62.4062,62.4808,62.4062,62.451,20617.4992
2008-03-31 10:45:00,83.73,83.74,83.46,83.47,11488.357780285158,62.4734,62.4808,62.2719,62.2794,11488.3578
2008-03-31 10:50:00,83.48,83.54,83.45,83.53,9949.738434711251,62.2868,62.3316,62.2644,62.3241,9949.7384
2008-03-31 10:55:00,83.53,83.54,83.42,83.44,20822.648476766848,62.3241,62.3316,62.2421,62.257,20822.6485
2008-03-31 11:00:00,83.48,83.49,83.36,83.41,17232.536670427737,62.2868,62.2943,62.1973,62.2346,17232.5367
2008-03-31 11:05:00,83.41,83.47,83.28,83.28,21540.670838034668,62.2346,62.2794,62.1376,62.1376,21540.6708
2008-03-31 11:10:00,83.28,83.28,83.13,83.17,30669.81228843984,62.1376,62.1376,62.0257,62.0555,30669.8123
2008-03-31 11:15:00,83.21,83.28,83.13,83.18,20309.775361575543,62.0854,62.1376,62.0257,62.063,20309.7754
2008-03-31 11:20:00,83.17,83.29,83.14,83.17,30874.96153451636,62.0555,62.1451,62.0331,62.0555,30874.9615
2008-03-31 11:25:00,83.14,83.23,83.03,83.11,33131.60324135808,62.0331,62.1003,61.9511,62.0108,33131.6032
2008-03-31 11:30:00,83.09,83.17,83.08,83.13,17129.962047389476,61.9958,62.0555,61.9884,62.0257,17129.962
2008-03-31 11:35:00,83.13,83.17,83.09,83.17,15693.91732485383,62.0257,62.0555,61.9958,62.0555,15693.9173
2008-03-31 11:40:00,83.17,83.28,83.13,83.26,16924.812801312954,62.0555,62.1376,62.0257,62.1227,16924.8128
2008-03-31 11:45:00,83.22,83.24,83.15,83.18,13026.977125859064,62.0928,62.1078,62.0406,62.063,13026.9771
2008-03-31 11:50:00,83.18,83.34,83.18,83.3,20207.200738537285,62.063,62.1824,62.063,62.1525,20207.2007
2008-03-31 11:55:00,83.31,83.44,83.31,83.43,19694.327623345984,62.16,62.257,62.16,62.2495,19694.3276
2008-03-31 12:00:00,83.45,83.53,83.44,83.47,18668.58139296338,62.2644,62.3241,62.257,62.2794,18668.5814
2008-03-31 12:05:00,83.48,83.49,83.39,83.45,16206.790440045132,62.2868,62.2943,62.2197,62.2644,16206.7904
2008-03-31 12:10:00,83.44,83.49,83.4,83.4,13539.850241050364,62.257,62.2943,62.2271,62.2271,13539.8502
2008-03-31 12:15:00,83.42,83.43,83.35,83.36,14565.596471432968,62.2421,62.2495,62.1898,62.1973,14565.5965
2008-03-31 12:20:00,83.35,83.37,83.28,83.34,21745.82008411119,62.1898,62.2048,62.1376,62.1824,21745.8201
2008-03-31 12:25:00,83.31,83.4,83.29,83.37,8513.693712175607,62.16,62.2271,62.1451,62.2048,8513.6937
2008-03-31 12:30:00,83.37,83.47,83.36,83.45,12001.23089547646,62.2048,62.2794,62.1973,62.2644,12001.2309
2008-03-31 12:35:00,83.43,83.44,83.28,83.33,29336.342188942454,62.2495,62.257,62.1376,62.1749,29336.3422
2008-03-31 12:40:00,83.33,83.4,83.31,83.33,20617.49923069033,62.1749,62.2271,62.16,62.1749,20617.4992
2008-03-31 12:45:00,83.35,83.4,83.33,83.39,18360.8575238486,62.1898,62.2271,62.1749,62.2197,18360.8575
2008-03-31 12:50:00,83.39,83.4,83.33,83.34,25951.379628679864,62.2197,62.2271,62.1749,62.1824,25951.3796
2008-03-31 12:55:00,83.33,83.42,83.31,83.34,46671.45348240845,62.1749,62.2421,62.16,62.1824,46671.4535
2008-03-31 13:00:00,83.34,83.39,83.32,83.33,16617.088932198174,62.1824,62.2197,62.1675,62.1749,16617.0889
2008-03-31 13:05:00,83.35,83.38,83.26,83.35,33234.17786439635,62.1898,62.2122,62.1227,62.1898,33234.1779
2008-03-31 13:10:00,83.35,83.69,83.29,83.47,68622.42281259617,62.1898,62.4435,62.1451,62.2794,68622.4228
2008-03-31 13:15:00,83.44,83.69,83.3,83.68,37850.03590111806,62.257,62.4435,62.1525,62.4361,37850.0359
2008-03-31 13:20:00,83.66,83.76,83.66,83.73,5231.305774951277,62.4211,62.4957,62.4211,62.4734,5231.3058
2008-03-31 13:25:00,83.73,83.78,83.71,83.74,15078.46958662427,62.4734,62.5107,62.4584,62.4808,15078.4696
2008-03-31 13:30:00,83.74,83.79,83.71,83.72,24515.33490614422,62.4808,62.5181,62.4584,62.4659,24515.3349
2008-03-31 13:35:00,83.72,83.79,83.7,83.78,17027.387424351215,62.4659,62.5181,62.451,62.5107,17027.3874
2008-03-31 13:40:00,83.78,83.79,83.7,83.73,11590.932403323415,62.5107,62.5181,62.451,62.4734,11590.9324
2008-03-31 13:45:00,83.72,83.74,83.7,83.73,9539.43994255821,62.4659,62.4808,62.451,62.4734,9539.4399
2008-03-31 13:50:00,83.73,83.76,83.67,83.7,18976.30526207816,62.4734,62.4957,62.4286,62.451,18976.3053
2008-03-31 13:55:00,83.75,83.78,83.72,83.77,11796.081649399935,62.4883,62.5107,62.4659,62.5032,11796.0816
2008-03-31 14:00:00,83.78,83.78,83.71,83.71,15488.76807877731,62.5107,62.5107,62.4584,62.4584,15488.7681
2008-03-31 14:05:00,83.73,83.77,83.69,83.72,14360.447225356444,62.4734,62.5032,62.4435,62.4659,14360.4472
2008-03-31 14:10:00,83.71,83.75,83.68,83.7,8308.544466099087,62.4584,62.4883,62.4361,62.451,8308.5445
2008-03-31 14:15:00,83.69,83.72,83.64,83.65,13129.551748897322,62.4435,62.4659,62.4062,62.4137,13129.5517
2008-03-31 14:20:00,83.65,83.67,83.63,83.65,15283.61883270079,62.4137,62.4286,62.3988,62.4137,15283.6188
2008-03-31 14:25:00,83.65,83.75,83.64,83.71,12308.95476459124,62.4137,62.4883,62.4062,62.4584,12308.9548
2008-03-31 14:30:00,83.7,83.72,83.69,83.71,7385.372858754744,62.451,62.4659,62.4435,62.4584,7385.3729
2008-03-31 14:35:00,83.71,83.72,83.68,83.7,16924.812801312954,62.4584,62.4659,62.4361,62.451,16924.8128
2008-03-31 14:40:00,83.69,83.71,83.61,83.63,14052.723356241666,62.4435,62.4584,62.3838,62.3988,14052.7234
2008-03-31 14:45:00,83.61,83.7,83.61,83.68,12924.402502820802,62.3838,62.451,62.3838,62.4361,12924.4025
2008-03-31 14:50:00,83.68,83.7,83.62,83.67,11488.357780285158,62.4361,62.451,62.3913,62.4286,11488.3578
2008-03-31 14:55:00,83.67,83.67,83.6,83.61,14463.021848394706,62.4286,62.4286,62.3764,62.3838,14463.0218
2008-03-31 15:00:00,83.6,83.65,83.57,83.64,9334.29069648169,62.3764,62.4137,62.354,62.4062,9334.2907
2008-03-31 15:05:00,83.64,83.73,83.61,83.73,8513.693712175607,62.4062,62.4734,62.3838,62.4734,8513.6937
2008-03-31 15:10:00,83.72,83.79,83.71,83.74,14770.745717509488,62.4659,62.5181,62.4584,62.4808,14770.7457
2008-03-31 15:15:00,83.73,83.89,83.73,83.89,12514.10401066776,62.4734,62.5927,62.4734,62.5927,12514.104
2008-03-31 15:20:00,83.89,83.91,83.82,83.88,18771.15601600164,62.5927,62.6077,62.5405,62.5853,18771.156
2008-03-31 15:25:00,83.89,83.97,83.89,83.93,14463.021848394706,62.5927,62.6524,62.5927,62.6226,14463.0218
2008-03-31 15:30:00,83.92,83.93,83.67,83.7,25848.805005641603,62.6151,62.6226,62.4286,62.451,25848.805
2008-03-31 15:35:00,83.7,83.73,83.61,83.65,30772.386911478097,62.451,62.4734,62.3838,62.4137,30772.3869
2008-03-31 15:40:00,83.65,83.85,83.63,83.84,38055.185147194585,62.4137,62.5629,62.3988,62.5554,38055.1851
2008-03-31 15:45:00,83.84,83.92,83.73,83.74,42671.0431839163,62.5554,62.6151,62.4734,62.4808,42671.0432
2008-03-31 15:50:00,83.73,83.74,83.63,83.67,69750.74366601702,62.4734,62.4808,62.3988,62.4286,69750.7437
2008-03-31 15:55:00,83.67,83.72,83.57,83.57,57954.66201661708,62.4286,62.4659,62.354,62.354,57954.662
2008-04-01 09:30:00,83.91,85.03,83.91,85.01,59288.13211611447,62.6077,63.4433,62.6077,63.4284,59288.1321
2008-04-01 09:35:00,84.99,85.65,84.92,85.48,56826.34116319622,63.4135,63.9059,63.3613,63.7791,56826.3412
2008-04-01 09:40:00,85.52,85.62,85.46,85.47,21438.09621499641,63.8089,63.8835,63.7642,63.7716,21438.0962
2008-04-01 09:45:00,85.48,85.56,85.35,85.37,47492.050466714536,63.7791,63.8388,63.6821,63.697,47492.0505
2008-04-01 09:50:00,85.39,85.39,84.89,84.9,29849.215304133755,63.7119,63.7119,63.3389,63.3463,29849.2153
2008-04-01 09:55:00,84.9,85.0,84.75,84.75,52825.93086470407,63.3463,63.4209,63.2344,63.2344,52825.9309
2008-04-01 10:00:00,84.75,84.96,84.74,84.89,31900.70776489896,63.2344,63.3911,63.227,63.3389,31900.7078
2008-04-01 10:05:00,84.89,84.97,84.74,84.85,16309.365063083393,63.3389,63.3986,63.227,63.309,16309.3651
2008-04-01 10:10:00,84.85,84.98,84.7,84.98,41953.02082264848,63.309,63.406,63.1971,63.406,41953.0208
2008-04-01 10:15:00,84.99,85.04,84.67,84.72,27079.70048210073,63.4135,63.4508,63.1747,63.212,27079.7005
2008-04-01 10:20:00,84.72,84.82,84.65,84.82,24002.46179095292,63.212,63.2866,63.1598,63.2866,24002.4618
2008-04-01 10:25:00,84.86,84.87,84.7,84.73,18668.58139296338,63.3165,63.324,63.1971,63.2195,18668.5814
2008-04-01 10:30:00,84.75,84.81,84.66,84.71,20720.073853728587,63.2344,63.2792,63.1673,63.2046,20720.0739
2008-04-01 10:35:00,84.71,84.72,84.51,84.56,13129.551748897322,63.2046,63.212,63.0553,63.0927,13129.5517
2008-04-01 10:40:00,84.58,84.83,84.57,84.78,15488.76807877731,63.1076,63.2941,63.1001,63.2568,15488.7681
2008-04-01 10:45:00,84.79,84.85,84.76,84.85,34465.07334085547,63.2643,63.309,63.2419,63.309,34465.0733
2008-04-01 10:50:00,84.83,84.89,84.73,84.8,17129.962047389476,63.2941,63.3389,63.2195,63.2717,17129.962
2008-04-01 10:55:00,84.8,84.86,84.77,84.82,10360.036926864292,63.2717,63.3165,63.2493,63.2866,10360.0369
2008-04-01 11:00:00,84.84,84.89,84.72,84.72,12514.10401066776,63.3016,63.3389,63.212,63.212,12514.104
2008-04-01 11:05:00,84.74,84.82,84.58,84.58,21232.94696891989,63.227,63.2866,63.1076,63.1076,21232.947
2008-04-01 11:10:00,84.59,84.77,84.58,84.76,16001.641193968611,63.115,63.2493,63.1076,63.2419,16001.6412
2008-04-01 11:15:00,84.75,84.76,84.59,84.62,13026.977125859064,63.2344,63.2419,63.115,63.1374,13026.9771
2008-04-01 11:20:00,84.61,84.73,84.59,84.68,20822.648476766848,63.13,63.2195,63.115,63.1822,20822.6485
2008-04-01 11:25:00,84.71,84.72,84.61,84.63,13232.126371935585,63.2046,63.212,63.13,63.1449,13232.1264
2008-04-01 11:30:00,84.64,84.72,84.57,84.59,14668.171094471229,63.1523,63.212,63.1001,63.115,14668.1711
2008-04-01 11:35:00,84.59,84.67,84.56,84.59,20412.349984613807,63.115,63.1747,63.0927,63.115,20412.35
2008-04-01 11:40:00,84.59,84.62,84.53,84.56,17642.835162580777,63.115,63.1374,63.0703,63.0927,17642.8352
2008-04-01 11:45:00,84.56,84.56,84.48,84.51,23387.01405272336,63.0927,63.0927,63.033,63.0553,23387.0141
2008-04-01 11:50:00,84.51,84.6,84.49,84.53,27489.99897425377,63.0553,63.1225,63.0404,63.0703,27489.999
2008-04-01 11:55:00,84.53,84.6,84.53,84.58,12206.38014155298,63.0703,63.1225,63.0703,63.1076,12206.3801
2008-04-01 12:00:00,84.59,84.6,84.45,84.45,24105.036413991176,63.115,63.1225,63.0106,63.0106,24105.0364
2008-04-01 12:05:00,84.47,84.6,84.47,84.59,9949.738434711251,63.0255,63.1225,63.0255,63.115,9949.7384
2008-04-01 12:10:00,84.59,84.6,84.5,84.57,18668.58139296338,63.115,63.1225,63.0479,63.1001,18668.5814
2008-04-01 12:15:00,84.59,84.71,84.57,84.65,18566.00676992512,63.115,63.2046,63.1001,63.1598,18566.0068
2008-04-01 12:20:00,84.65,84.68,84.49,84.53,34157.34947174069,63.1598,63.1822,63.0404,63.0703,34157.3495
2008-04-01 12:25:00,84.54,84.59,84.35,84.39,46979.177351523234,63.0777,63.115,62.936,62.9658,46979.1774
2008-04-01 12:30:00,84.41,84.46,84.32,84.33,38670.632885424144,62.9807,63.018,62.9136,62.921,38670.6329
2008-04-01 12:35:00,84.33,84.38,84.3,84.37,14873.320340547749,62.921,62.9583,62.8987,62.9509,14873.3203
2008-04-01 12:40:00,84.38,84.4,84.29,84.29,14668.171094471229,62.9583,62.9733,62.8912,62.8912,14668.1711
2008-04-01 12:45:00,84.31,84.33,84.27,84.33,11180.633911170376,62.9061,62.921,62.8763,62.921,11180.6339
2008-04-01 12:50:00,84.33,84.38,84.28,84.38,15078.46958662427,62.921,62.9583,62.8837,62.9583,15078.4696
2008-04-01 12:55:00,84.38,84.38,84.25,84.27,11693.507026361678,62.9583,62.9583,62.8614,62.8763,11693.507
2008-04-01 13:00:00,84.28,84.35,84.28,84.3,18463.43214688686,62.8837,62.936,62.8837,62.8987,18463.4321
2008-04-01 13:05:00,84.31,84.31,84.24,84.28,12924.402502820802,62.9061,62.9061,62.8539,62.8837,12924.4025
2008-04-01 13:10:00,84.28,84.37,84.27,84.27,21643.24546107293,62.8837,62.9509,62.8763,62.8763,21643.2455
2008-04-01 13:15:00,84.3,84.33,84.27,84.31,9231.71607344343,62.8987,62.921,62.8763,62.9061,9231.7161
2008-04-01 13:20:00,84.31,84.38,84.31,84.38,13744.999487126885,62.9061,62.9583,62.9061,62.9583,13744.9995
2008-04-01 13:25:00,84.38,84.45,84.3,84.35,24720.48415222074,62.9583,63.0106,62.8987,62.936,24720.4842
2008-04-01 13:30:00,84.35,84.41,84.22,84.26,55390.296440660575,62.936,62.9807,62.839,62.8688,55390.2964
2008-04-01 13:35:00,84.27,84.33,84.21,84.31,20207.200738537285,62.8763,62.921,62.8315,62.9061,20207.2007
2008-04-01 13:40:00,84.29,84.38,84.22,84.22,47902.34895886757,62.8912,62.9583,62.839,62.839,47902.349
2008-04-01 13:45:00,84.24,84.34,84.24,84.3,18873.7306390399,62.8539,62.9285,62.8539,62.8987,18873.7306
2008-04-01 13:50:00,84.3,84.36,84.26,84.26,30977.53615755462,62.8987,62.9434,62.8688,62.8688,30977.5362
2008-04-01 13:55:00,84.27,84.35,84.25,84.32,19181.45450815468,62.8763,62.936,62.8614,62.9136,19181.4545
2008-04-01 14:00:00,84.33,84.33,84.27,84.28,23181.86480664684,62.921,62.921,62.8763,62.8837,23181.8648
2008-04-01 14:05:00,84.28,84.35,84.27,84.28,36926.86429377372,62.8837,62.936,62.8763,62.8837,36926.8643
2008-04-01 14:10:00,84.28,84.36,84.23,84.23,43594.21479126064,62.8837,62.9434,62.8464,62.8464,43594.2148
2008-04-01 14:15:00,84.25,84.29,84.22,84.26,24515.33490614422,62.8614,62.8912,62.839,62.8688,24515.3349
2008-04-01 14:20:00,84.26,84.37,84.24,84.28,43491.64016822238,62.8688,62.9509,62.8539,62.8837,43491.6402
2008-04-01 14:25:00,84.29,84.35,84.24,84.33,50979.58765001538,62.8912,62.936,62.8539,62.921,50979.5877
2008-04-01 14:30:00,84.34,84.57,84.33,84.54,29438.916811980715,62.9285,63.1001,62.921,63.0777,29438.9168
2008-04-01 14:35:00,84.58,84.83,84.55,84.76,24823.058775259,63.1076,63.2941,63.0852,63.2419,24823.0588
2008-04-01 14:40:00,84.78,84.83,84.73,84.75,22156.11857626423,63.2568,63.2941,63.2195,63.2344,22156.1186
2008-04-01 14:45:00,84.75,84.75,84.58,84.65,27489.99897425377,63.2344,63.2344,63.1076,63.1598,27489.999
2008-04-01 14:50:00,84.65,84.82,84.63,84.75,24720.48415222074,63.1598,63.2866,63.1449,63.2344,24720.4842
2008-04-01 14:55:00,84.77,84.79,84.67,84.7,28515.74520463637,63.2493,63.2643,63.1747,63.1971,28515.7452
2008-04-01 15:00:00,84.7,84.8,84.7,84.78,26259.103497794644,63.1971,63.2717,63.1971,63.2568,26259.1035
2008-04-01 15:05:00,84.78,84.81,84.77,84.79,30567.23766540158,63.2568,63.2792,63.2493,63.2643,30567.2377
2008-04-01 15:10:00,84.79,84.82,84.76,84.76,23387.01405272336,63.2643,63.2866,63.2419,63.2419,23387.0141
2008-04-01 15:15:00,84.77,84.81,84.68,84.76,55082.5725715458,63.2493,63.2792,63.1822,63.2419,55082.5726
2008-04-01 15:20:00,84.76,84.82,84.73,84.81,33952.20022566417,63.2419,63.2866,63.2195,63.2792,33952.2002
2008-04-01 15:25:00,84.82,84.85,84.71,84.72,28618.31982767464,63.2866,63.309,63.2046,63.212,28618.3198
2008-04-01 15:30:00,84.73,84.85,84.7,84.78,42876.19242999282,63.2195,63.309,63.1971,63.2568,42876.1924
2008-04-01 15:35:00,84.78,84.79,84.61,84.68,47799.77433582932,63.2568,63.2643,63.13,63.1822,47799.7743
2008-04-01 15:40:00,84.68,84.87,84.66,84.82,34567.64796389373,63.1822,63.324,63.1673,63.2866,34567.648
2008-04-01 15:45:00,84.84,84.87,84.78,84.83,36721.7150476972,63.3016,63.324,63.2568,63.2941,36721.715
2008-04-01 15:50:00,84.84,84.92,84.75,84.85,46466.30423633193,63.3016,63.3613,63.2344,63.309,46466.3042
2008-04-01 15:55:00,84.85,85.06,84.84,85.03,47594.62508975279,63.309,63.4657,63.3016,63.4433,47594.6251
2008-04-02 09:30:00,84.96,85.54,84.96,85.22,31695.558518822443,63.3911,63.8239,63.3911,63.5851,31695.5585
2008-04-02 09:35:00,85.2,85.35,84.98,84.98,9847.163811672992,63.5702,63.6821,63.406,63.406,9847.1638
2008-04-02 09:40:00,85.09,85.26,84.97,85.0,16719.663555236435,63.4881,63.6149,63.3986,63.4209,16719.6636
2008-04-02 09:45:00,85.0,85.02,84.56,84.61,24412.76028310596,63.4209,63.4359,63.0927,63.13,24412.7603
2008-04-02 09:50:00,84.62,84.71,84.44,84.47,150579.54662016616,63.1374,63.2046,63.0031,63.0255,150579.5466
2008-04-02 09:55:00,84.47,84.48,84.17,84.37,38362.90901630936,63.0255,63.033,62.8017,62.9509,38362.909
2008-04-02 10:00:00,84.35,84.46,84.24,84.35,29541.491435018976,62.936,63.018,62.8539,62.936,29541.4914
2008-04-02 10:05:00,84.34,84.58,84.32,84.54,20617.49923069033,62.9285,63.1076,62.9136,63.0777,20617.4992
2008-04-02 10:10:00,84.54,84.85,84.53,84.84,15488.76807877731,63.0777,63.309,63.0703,63.3016,15488.7681
2008-04-02 10:15:00,84.81,84.81,84.64,84.66,17129.962047389476,63.2792,63.2792,63.1523,63.1673,17129.962
2008-04-02 10:20:00,84.64,84.69,84.5,84.69,7898.245973946045,63.1523,63.1896,63.0479,63.1896,7898.246
2008-04-02 10:25:00,84.69,84.7,84.59,84.63,18463.43214688686,63.1896,63.1971,63.115,63.1449,18463.4321
2008-04-02 10:30:00,84.63,84.77,84.63,84.7,18873.7306390399,63.1449,63.2493,63.1449,63.1971,18873.7306
2008-04-02 10:35:00,84.7,84.7,84.41,84.42,24515.33490614422,63.1971,63.1971,62.9807,62.9882,24515.3349
2008-04-02 10:40:00,84.42,84.43,84.18,84.18,21848.39470714945,62.9882,62.9957,62.8091,62.8091,21848.3947
2008-04-02 10:45:00,84.19,84.28,84.19,84.28,11590.932403323415,62.8166,62.8837,62.8166,62.8837,11590.9324
2008-04-02 10:50:00,84.28,84.38,84.28,84.28,11283.208534208636,62.8837,62.9583,62.8837,62.8837,11283.2085
2008-04-02 10:55:00,84.27,84.39,84.27,84.31,11180.633911170376,62.8763,62.9658,62.8763,62.9061,11180.6339
2008-04-02 11:00:00,84.32,84.34,84.21,84.21,9129.14145040517,62.9136,62.9285,62.8315,62.8315,9129.1415
2008-04-02 11:05:00,84.23,84.23,84.11,84.11,15693.91732485383,62.8464,62.8464,62.7569,62.7569,15693.9173
2008-04-02 11:10:00,84.11,84.16,83.85,83.88,31490.40927274592,62.7569,62.7942,62.5629,62.5853,31490.4093
2008-04-02 11:15:00,83.86,83.91,83.76,83.77,23079.290183608573,62.5704,62.6077,62.4957,62.5032,23079.2902
2008-04-02 11:20:00,83.75,83.82,83.59,83.6,25541.081136526824,62.4883,62.5405,62.3689,62.3764,25541.0811
2008-04-02 11:25:00,83.63,83.66,83.49,83.63,22156.11857626423,62.3988,62.4211,62.2943,62.3988,22156.1186
2008-04-02 11:30:00,83.62,83.82,83.62,83.77,10462.611549902556,62.3913,62.5405,62.3913,62.5032,10462.6115
2008-04-02 11:35:00,83.81,83.96,83.79,83.9,10872.910042055595,62.5331,62.645,62.5181,62.6002,10872.91
2008-04-02 11:40:00,83.92,83.94,83.83,83.86,15181.044209662528,62.6151,62.6301,62.548,62.5704,15181.0442
2008-04-02 11:45:00,83.85,83.88,83.82,83.84,18155.70827777208,62.5629,62.5853,62.5405,62.5554,18155.7083
2008-04-02 11:50:00,83.83,83.85,83.62,83.7,15181.044209662528,62.548,62.5629,62.3913,62.451,15181.0442
2008-04-02 11:55:00,83.73,83.82,83.7,83.77,11385.783157246897,62.4734,62.5405,62.451,62.5032,11385.7832
2008-04-02 12:00:00,83.77,83.86,83.74,83.75,20617.49923069033,62.5032,62.5704,62.4808,62.4883,20617.4992
2008-04-02 12:05:00,83.73,83.78,83.73,83.78,10360.036926864292,62.4734,62.5107,62.4734,62.5107,10360.0369
2008-04-02 12:10:00,83.74,83.83,83.74,83.75,18258.28290081034,62.4808,62.548,62.4808,62.4883,18258.2829
2008-04-02 12:15:00,83.77,83.88,83.76,83.88,8411.119089137346,62.5032,62.5853,62.4957,62.5853,8411.1191
2008-04-02 12:20:00,83.86,83.91,83.83,83.87,23899.887167914658,62.5704,62.6077,62.548,62.5778,23899.8872
2008-04-02 12:25:00,83.87,83.98,83.87,83.98,11693.507026361678,62.5778,62.6599,62.5778,62.6599,11693.507
2008-04-02 12:30:00,83.97,83.99,83.93,83.95,6564.775874448661,62.6524,62.6674,62.6226,62.6375,6564.7759
2008-04-02 12:35:00,83.95,84.04,83.92,83.93,18771.15601600164,62.6375,62.7047,62.6151,62.6226,18771.156
2008-04-02 12:40:00,83.95,83.96,83.78,83.8,23797.3125448764,62.6375,62.645,62.5107,62.5256,23797.3125
2008-04-02 12:45:00,83.79,83.89,83.79,83.85,10360.036926864292,62.5181,62.5927,62.5181,62.5629,10360.0369
2008-04-02 12:50:00,83.84,83.9,83.83,83.88,10462.611549902556,62.5554,62.6002,62.548,62.5853,10462.6115
2008-04-02 12:55:00,83.87,83.87,83.57,83.59,78674.73587034567,62.5778,62.5778,62.354,62.3689,78674.7359
2008-04-02 13:00:00,83.61,83.62,83.5,83.57,14668.171094471229,62.3838,62.3913,62.3018,62.354,14668.1711
2008-04-02 13:05:00,83.58,83.59,83.5,83.52,16104.215817006872,62.3614,62.3689,62.3018,62.3167,16104.2158
2008-04-02 13:10:00,83.54,83.62,83.52,83.6,13129.551748897322,62.3316,62.3913,62.3167,62.3764,13129.5517
2008-04-02 13:15:00,83.61,83.61,83.5,83.57,19489.17837726946,62.3838,62.3838,62.3018,62.354,19489.1784
2008-04-02 13:20:00,83.56,83.62,83.56,83.62,12616.67863370602,62.3465,62.3913,62.3465,62.3913,12616.6786
2008-04-02 13:25:00,83.62,83.62,83.54,83.54,66673.50497486921,62.3913,62.3913,62.3316,62.3316,66673.505
2008-04-02 13:30:00,83.55,83.61,83.53,83.6,10770.335419017334,62.3391,62.3838,62.3241,62.3764,10770.3354
2008-04-02 13:35:00,83.6,83.68,83.59,83.63,23592.163298799875,62.3764,62.4361,62.3689,62.3988,23592.1633
2008-04-02 13:40:00,83.62,83.64,83.59,83.63,22874.14093753205,62.3913,62.4062,62.3689,62.3988,22874.1409
2008-04-02 13:45:00,83.61,83.65,83.6,83.62,11180.633911170376,62.3838,62.4137,62.3764,62.3913,11180.6339
2008-04-02 13:50:00,83.62,83.67,83.6,83.65,18873.7306390399,62.3913,62.4286,62.3764,62.4137,18873.7306
2008-04-02 13:55:00,83.64,83.64,83.62,83.62,10154.887680787771,62.4062,62.4062,62.3913,62.3913,10154.8877
2008-04-02 14:00:00,83.63,83.63,83.52,83.53,18873.7306390399,62.3988,62.3988,62.3167,62.3241,18873.7306
2008-04-02 14:05:00,83.53,83.53,83.44,83.45,17847.984408657296,62.3241,62.3241,62.257,62.2644,17847.9844
2008-04-02 14:10:00,83.45,83.49,83.44,83.44,8616.268335213868,62.2644,62.2943,62.257,62.257,8616.2683
2008-04-02 14:15:00,83.44,83.45,83.42,83.42,10770.335419017334,62.257,62.2644,62.2421,62.2421,10770.3354
2008-04-02 14:20:00,83.43,83.45,83.41,83.42,11283.208534208636,62.2495,62.2644,62.2346,62.2421,11283.2085
2008-04-02 14:25:00,83.42,83.45,83.39,83.39,12924.402502820802,62.2421,62.2644,62.2197,62.2197,12924.4025
2008-04-02 14:30:00,83.39,83.39,83.18,83.19,21745.82008411119,62.2197,62.2197,62.063,62.0705,21745.8201
2008-04-02 14:35:00,83.19,83.2,83.11,83.17,19284.029131192943,62.0705,62.0779,62.0108,62.0555,19284.0291
2008-04-02 14:40:00,83.17,83.2,83.11,83.18,10154.887680787771,62.0555,62.0779,62.0108,62.063,10154.8877
2008-04-02 14:45:00,83.18,83.21,83.16,83.17,16001.641193968611,62.063,62.0854,62.0481,62.0555,16001.6412
2008-04-02 14:50:00,83.17,83.19,83.15,83.17,23899.887167914658,62.0555,62.0705,62.0406,62.0555,23899.8872
2008-04-02 14:55:00,83.18,83.2,83.16,83.18,10462.611549902556,62.063,62.0779,62.0481,62.063,10462.6115
2008-04-02 15:00:00,83.2,83.2,83.08,83.1,27900.29746640681,62.0779,62.0779,61.9884,62.0033,27900.2975
2008-04-02 15:05:00,83.1,83.1,83.03,83.06,20514.924607652065,62.0033,62.0033,61.9511,61.9735,20514.9246
2008-04-02 15:10:00,83.06,83.06,83.03,83.04,13847.574110165144,61.9735,61.9735,61.9511,61.9585,13847.5741
2008-04-02 15:15:00,83.04,83.05,82.98,83.01,21643.24546107293,61.9585,61.966,61.9138,61.9362,21643.2455
2008-04-02 15:20:00,83.01,83.01,82.97,82.97,24002.46179095292,61.9362,61.9362,61.9063,61.9063,24002.4618
2008-04-02 15:25:00,82.97,82.97,82.92,82.95,20207.200738537285,61.9063,61.9063,61.869,61.8914,20207.2007
2008-04-02 15:30:00,82.95,83.08,82.95,83.03,24105.036413991176,61.8914,61.9884,61.8914,61.9511,24105.0364
2008-04-02 15:35:00,83.04,83.04,82.93,82.93,23694.737921838136,61.9585,61.9585,61.8765,61.8765,23694.7379
2008-04-02 15:40:00,82.94,83.02,82.92,83.01,22874.14093753205,61.8839,61.9436,61.869,61.9362,22874.1409
2008-04-02 15:45:00,83.02,83.02,82.97,82.99,22053.54395322597,61.9436,61.9436,61.9063,61.9212,22053.544
2008-04-02 15:50:00,82.98,83.01,82.94,83.01,47697.19971279105,61.9138,61.9362,61.8839,61.9362,47697.1997
2008-04-02 15:55:00,83.02,83.02,82.89,82.96,96830.44414811776,61.9436,61.9436,61.8466,61.8988,96830.4441
2008-04-03 09:30:00,82.87,83.33,82.87,83.33,19489.17837726946,61.8317,62.1749,61.8317,62.1749,19489.1784
2008-04-03 09:35:00,83.32,83.33,82.86,82.86,55287.72181762232,62.1675,62.1749,61.8242,61.8242,55287.7218
2008-04-03 09:40:00,82.86,82.89,82.21,82.44,65442.60949841009,61.8242,61.8466,61.3392,61.5109,65442.6095
2008-04-03 09:45:00,82.48,82.52,81.92,82.1,72827.98235716483,61.5407,61.5705,61.1229,61.2572,72827.9824
2008-04-03 09:50:00,82.05,82.25,81.92,81.98,60724.17683865011,61.2199,61.3691,61.1229,61.1676,60724.1768
2008-04-03 09:55:00,82.01,82.09,81.91,82.09,22258.69319930249,61.19,61.2497,61.1154,61.2497,22258.6932
2008-04-03 10:00:00,82.03,82.32,81.83,81.93,42773.61780695456,61.2049,61.4213,61.0557,61.1303,42773.6178
2008-04-03 10:05:00,81.97,82.09,81.88,81.94,34259.92409477895,61.1602,61.2497,61.093,61.1378,34259.9241
2008-04-03 10:10:00,81.94,81.97,81.89,81.94,26053.954251718125,61.1378,61.1602,61.1005,61.1378,26053.9543
2008-04-03 10:15:00,81.94,82.26,81.93,82.26,19284.029131192943,61.1378,61.3766,61.1303,61.3766,19284.0291
2008-04-03 10:20:00,82.26,82.26,82.07,82.11,37850.03590111806,61.3766,61.3766,61.2348,61.2646,37850.0359
2008-04-03 10:25:00,82.09,82.09,81.97,82.01,24515.33490614422,61.2497,61.2497,61.1602,61.19,24515.3349
2008-04-03 10:30:00,82.02,82.1,82.0,82.09,22053.54395322597,61.1975,61.2572,61.1826,61.2497,22053.544
2008-04-03 10:35:00,82.09,82.12,82.04,82.05,21848.39470714945,61.2497,61.2721,61.2124,61.2199,21848.3947
2008-04-03 10:40:00,82.04,82.26,82.04,82.19,15181.044209662528,61.2124,61.3766,61.2124,61.3243,15181.0442
2008-04-03 10:45:00,82.2,82.22,82.11,82.21,16822.238178274692,61.3318,61.3467,61.2646,61.3392,16822.2382
2008-04-03 10:50:00,82.21,82.24,82.12,82.13,36721.7150476972,61.3392,61.3616,61.2721,61.2796,36721.715
2008-04-03 10:55:00,82.13,82.19,82.1,82.18,19181.45450815468,61.2796,61.3243,61.2572,61.3169,19181.4545
2008-04-03 11:00:00,82.18,82.27,82.17,82.25,14360.447225356444,61.3169,61.384,61.3094,61.3691,14360.4472
2008-04-03 11:05:00,82.26,82.48,82.26,82.44,11590.932403323415,61.3766,61.5407,61.3766,61.5109,11590.9324
2008-04-03 11:10:00,82.45,82.53,82.42,82.53,13847.574110165144,61.5183,61.578,61.4959,61.578,13847.5741
2008-04-03 11:15:00,82.54,82.74,82.54,82.71,14257.872602318186,61.5855,61.7347,61.5855,61.7123,14257.8726
2008-04-03 11:20:00,82.73,82.74,82.61,82.61,24105.036413991176,61.7272,61.7347,61.6377,61.6377,24105.0364
2008-04-03 11:25:00,82.61,82.65,82.54,82.58,25130.78264437378,61.6377,61.6675,61.5855,61.6153,25130.7826
2008-04-03 11:30:00,82.56,82.61,82.53,82.54,15796.491947892093,61.6004,61.6377,61.578,61.5855,15796.4919
2008-04-03 11:35:00,82.54,82.57,82.47,82.51,18053.13365473381,61.5855,61.6079,61.5332,61.5631,18053.1337
2008-04-03 11:40:00,82.51,82.51,82.34,82.38,20002.051492460763,61.5631,61.5631,61.4362,61.4661,20002.0515
2008-04-03 11:45:00,82.4,82.57,82.37,82.51,21130.372345881628,61.481,61.6079,61.4586,61.5631,21130.3723
2008-04-03 11:50:00,82.51,82.62,82.49,82.61,7282.798235716484,61.5631,61.6452,61.5482,61.6377,7282.7982
2008-04-03 11:55:00,82.61,82.69,82.52,82.54,10360.036926864292,61.6377,61.6974,61.5705,61.5855,10360.0369
2008-04-03 12:00:00,82.52,82.65,82.52,82.61,8821.417581290389,61.5705,61.6675,61.5705,61.6377,8821.4176
2008-04-03 12:05:00,82.61,82.61,82.45,82.57,36619.14042465894,61.6377,61.6377,61.5183,61.6079,36619.1404
2008-04-03 12:10:00,82.59,82.67,82.51,82.54,26566.827366909427,61.6228,61.6825,61.5631,61.5855,26566.8274
2008-04-03 12:15:00,82.54,82.57,82.54,82.56,6975.074366601702,61.5855,61.6079,61.5855,61.6004,6975.0744
2008-04-03 12:20:00,82.55,82.56,82.49,82.54,11180.633911170376,61.5929,61.6004,61.5482,61.5855,11180.6339
2008-04-03 12:25:00,82.54,82.6,82.53,82.56,6667.350497486921,61.5855,61.6302,61.578,61.6004,6667.3505
2008-04-03 12:30:00,82.55,82.59,82.54,82.57,9642.014565596472,61.5929,61.6228,61.5855,61.6079,9642.0146
2008-04-03 12:35:00,82.57,82.66,82.56,82.62,11180.633911170376,61.6079,61.675,61.6004,61.6452,11180.6339
2008-04-03 12:40:00,82.62,82.67,82.5,82.52,19591.753000307723,61.6452,61.6825,61.5556,61.5705,19591.753
2008-04-03 12:45:00,82.52,82.59,82.49,82.56,7898.245973946045,61.5705,61.6228,61.5482,61.6004,7898.246
2008-04-03 12:50:00,82.59,82.61,82.54,82.55,5333.880397989537,61.6228,61.6377,61.5855,61.5929,5333.8804
2008-04-03 12:55:00,82.58,82.59,82.54,82.57,7693.096727869524,61.6153,61.6228,61.5855,61.6079,7693.0967
2008-04-03 13:00:00,82.57,82.65,82.53,82.57,22156.11857626423,61.6079,61.6675,61.578,61.6079,22156.1186
2008-04-03 13:05:00,82.53,82.56,82.39,82.47,30567.23766540158,61.578,61.6004,61.4736,61.5332,30567.2377
2008-04-03 13:10:00,82.47,82.49,82.37,82.44,17437.685916504255,61.5332,61.5482,61.4586,61.5109,17437.6859
2008-04-03 13:15:00,82.44,82.52,82.43,82.51,7693.096727869524,61.5109,61.5705,61.5034,61.5631,7693.0967
2008-04-03 13:20:00,82.51,82.54,82.47,82.48,6872.499743563442,61.5631,61.5855,61.5332,61.5407,6872.4997
2008-04-03 13:25:00,82.47,82.54,82.44,82.5,7795.671350907785,61.5332,61.5855,61.5109,61.5556,7795.6714
2008-04-03 13:30:00,82.5,82.63,82.46,82.63,17232.536670427737,61.5556,61.6526,61.5258,61.6526,17232.5367
2008-04-03 13:35:00,82.65,82.67,82.54,82.56,9539.43994255821,61.6675,61.6825,61.5855,61.6004,9539.4399
2008-04-03 13:40:00,82.56,82.62,82.55,82.55,9231.71607344343,61.6004,61.6452,61.5929,61.5929,9231.7161
2008-04-03 13:45:00,82.56,82.6,82.43,82.44,18771.15601600164,61.6004,61.6302,61.5034,61.5109,18771.156
2008-04-03 13:50:00,82.43,82.48,82.35,82.48,25438.506513488563,61.5034,61.5407,61.4437,61.5407,25438.5065
2008-04-03 13:55:00,82.48,82.59,82.42,82.45,36208.84193250589,61.5407,61.6228,61.4959,61.5183,36208.8419
2008-04-03 14:00:00,82.45,82.5,82.42,82.47,18976.30526207816,61.5183,61.5556,61.4959,61.5332,18976.3053
2008-04-03 14:05:00,82.48,82.52,82.39,82.43,17027.387424351215,61.5407,61.5705,61.4736,61.5034,17027.3874
2008-04-03 14:10:00,82.4,82.46,82.38,82.46,16001.641193968611,61.481,61.5258,61.4661,61.5258,16001.6412
2008-04-03 14:15:00,82.46,82.5,82.4,82.41,22976.71556057032,61.5258,61.5556,61.481,61.4885,22976.7156
2008-04-03 14:20:00,82.42,82.5,82.36,82.45,26874.551236024206,61.4959,61.5556,61.4512,61.5183,26874.5512
2008-04-03 14:25:00,82.49,82.53,82.39,82.41,16001.641193968611,61.5482,61.578,61.4736,61.4885,16001.6412
2008-04-03 14:30:00,82.42,82.46,82.38,82.43,18668.58139296338,61.4959,61.5258,61.4661,61.5034,18668.5814
2008-04-03 14:35:00,82.42,82.44,82.34,82.41,29131.19294286593,61.4959,61.5109,61.4362,61.4885,29131.1929
2008-04-03 14:40:00,82.42,82.52,82.38,82.39,21130.372345881628,61.4959,61.5705,61.4661,61.4736,21130.3723
2008-04-03 14:45:00,82.41,82.41,82.39,82.4,6667.350497486921,61.4885,61.4885,61.4736,61.481,6667.3505
2008-04-03 14:50:00,82.41,82.44,82.39,82.4,8308.544466099087,61.4885,61.5109,61.4736,61.481,8308.5445
2008-04-03 14:55:00,82.4,82.51,82.39,82.47,10872.910042055595,61.481,61.5631,61.4736,61.5332,10872.91
2008-04-03 15:00:00,82.47,82.5,82.36,82.38,19796.902246384245,61.5332,61.5556,61.4512,61.4661,19796.9022
2008-04-03 15:05:00,82.38,82.39,82.33,82.35,14770.745717509488,61.4661,61.4736,61.4288,61.4437,14770.7457
2008-04-03 15:10:00,82.34,82.35,82.29,82.29,19386.6037542312,61.4362,61.4437,61.3989,61.3989,19386.6038
2008-04-03 15:15:00,82.3,82.3,82.17,82.19,24105.036413991176,61.4064,61.4064,61.3094,61.3243,24105.0364
2008-04-03 15:20:00,82.18,82.21,82.12,82.21,23797.3125448764,61.3169,61.3392,61.2721,61.3392,23797.3125
2008-04-03 15:25:00,82.2,82.47,82.16,82.21,45440.55800594933,61.3318,61.5332,61.3019,61.3392,45440.558
2008-04-03 15:30:00,82.19,82.25,82.19,82.23,29438.916811980715,61.3243,61.3691,61.3243,61.3542,29438.9168
2008-04-03 15:35:00,82.23,82.25,82.22,82.23,23181.86480664684,61.3542,61.3691,61.3467,61.3542,23181.8648
2008-04-03 15:40:00,82.23,82.31,82.21,82.22,32823.879372243304,61.3542,61.4139,61.3392,61.3467,32823.8794
2008-04-03 15:45:00,82.24,82.24,82.09,82.18,30259.5137962868,61.3616,61.3616,61.2497,61.3169,30259.5138
2008-04-03 15:50:00,82.18,82.18,82.11,82.15,28310.59595855985,61.3169,61.3169,61.2646,61.2945,28310.596
2008-04-03 15:55:00,82.15,82.19,82.06,82.14,50774.43840393886,61.2945,61.3243,61.2273,61.287,50774.4384
2008-04-04 09:30:00,82.04,83.0,82.04,82.8,37747.4612780798,61.2124,61.9287,61.2124,61.7795,37747.4613
2008-04-04 09:35:00,82.76,82.76,82.61,82.63,14975.894963586008,61.7496,61.7496,61.6377,61.6526,14975.895
2008-04-04 09:40:00,82.64,82.93,82.63,82.9,14565.596471432968,61.6601,61.8765,61.6526,61.8541,14565.5965
2008-04-04 09:45:00,82.92,83.02,82.87,82.96,25130.78264437378,61.869,61.9436,61.8317,61.8988,25130.7826
2008-04-04 09:50:00,82.92,83.15,82.89,83.03,36824.28967073546,61.869,62.0406,61.8466,61.9511,36824.2897
2008-04-04 09:55:00,83.03,83.27,83.03,83.2,15386.193455739049,61.9511,62.1301,61.9511,62.0779,15386.1935
2008-04-04 10:00:00,83.2,83.5,83.2,83.45,28208.02133552159,62.0779,62.3018,62.0779,62.2644,28208.0213
2008-04-04 10:05:00,83.46,83.5,83.31,83.35,33747.05097958765,62.2719,62.3018,62.16,62.1898,33747.051
2008-04-04 10:10:00,83.34,83.47,83.33,83.37,15283.61883270079,62.1824,62.2794,62.1749,62.2048,15283.6188
2008-04-04 10:15:00,83.36,83.47,83.27,83.4,18771.15601600164,62.1973,62.2794,62.1301,62.2271,18771.156
2008-04-04 10:20:00,83.39,83.47,83.21,83.21,22976.71556057032,62.2197,62.2794,62.0854,62.0854,22976.7156
2008-04-04 10:25:00,83.2,83.33,83.2,83.3,8513.693712175607,62.0779,62.1749,62.0779,62.1525,8513.6937
2008-04-04 10:30:00,83.29,83.32,83.19,83.3,18155.70827777208,62.1451,62.1675,62.0705,62.1525,18155.7083
2008-04-04 10:35:00,83.3,83.33,83.25,83.33,18668.58139296338,62.1525,62.1749,62.1152,62.1749,18668.5814
2008-04-04 10:40:00,83.3,83.39,83.29,83.31,16206.790440045132,62.1525,62.2197,62.1451,62.16,16206.7904
2008-04-04 10:45:00,83.31,83.42,83.26,83.4,9231.71607344343,62.16,62.2421,62.1227,62.2271,9231.7161
2008-04-04 10:50:00,83.41,83.69,83.39,83.69,20720.073853728587,62.2346,62.4435,62.2197,62.4435,20720.0739
2008-04-04 10:55:00,83.69,83.91,83.68,83.9,23592.163298799875,62.4435,62.6077,62.4361,62.6002,23592.1633
2008-04-04 11:00:00,83.91,83.98,83.84,83.85,33644.476356549385,62.6077,62.6599,62.5554,62.5629,33644.4764
2008-04-04 11:05:00,83.87,83.96,83.74,83.96,26977.125859062467,62.5778,62.645,62.4808,62.645,26977.1259
2008-04-04 11:10:00,83.94,84.01,83.89,84.01,15181.044209662528,62.6301,62.6823,62.5927,62.6823,15181.0442
2008-04-04 11:15:00,84.01,84.22,84.0,84.21,31182.68540363114,62.6823,62.839,62.6748,62.8315,31182.6854
2008-04-04 11:20:00,84.22,84.38,84.21,84.36,24617.90952918248,62.839,62.9583,62.8315,62.9434,24617.9095
2008-04-04 11:25:00,84.36,84.64,84.33,84.54,59288.13211611447,62.9434,63.1523,62.921,63.0777,59288.1321
2008-04-04 11:30:00,84.51,84.71,84.47,84.49,26464.25274387117,63.0553,63.2046,63.0255,63.0404,26464.2527
2008-04-04 11:35:00,84.48,84.54,84.36,84.36,20207.200738537285,63.033,63.0777,62.9434,62.9434,20207.2007
2008-04-04 11:40:00,84.33,84.34,84.27,84.29,10975.484665093856,62.921,62.9285,62.8763,62.8912,10975.4847
2008-04-04 11:45:00,84.27,84.3,84.14,84.14,14155.297979279923,62.8763,62.8987,62.7793,62.7793,14155.298
2008-04-04 11:50:00,84.14,84.28,84.11,84.23,70366.19140424658,62.7793,62.8837,62.7569,62.8464,70366.1914
2008-04-04 11:55:00,84.23,84.41,84.22,84.27,49235.81905836496,62.8464,62.9807,62.839,62.8763,49235.8191
2008-04-04 12:00:00,84.26,84.27,84.19,84.23,4923.581905836496,62.8688,62.8763,62.8166,62.8464,4923.5819
2008-04-04 12:05:00,84.21,84.26,84.18,84.23,10462.611549902556,62.8315,62.8688,62.8091,62.8464,10462.6115
2008-04-04 12:10:00,84.22,84.28,84.16,84.24,74058.87783362396,62.839,62.8837,62.7942,62.8539,74058.8778
2008-04-04 12:15:00,84.25,84.44,84.25,84.4,35388.24494819981,62.8614,63.0031,62.8614,62.9733,35388.2449
2008-04-04 12:20:00,84.38,84.38,84.31,84.35,42671.0431839163,62.9583,62.9583,62.9061,62.936,42671.0432
2008-04-04 12:25:00,84.32,84.38,84.3,84.33,26259.103497794644,62.9136,62.9583,62.8987,62.921,26259.1035
2008-04-04 12:30:00,84.32,84.33,84.27,84.33,18976.30526207816,62.9136,62.921,62.8763,62.921,18976.3053
2008-04-04 12:35:00,84.32,84.38,84.3,84.32,15386.193455739049,62.9136,62.9583,62.8987,62.9136,15386.1935
2008-04-04 12:40:00,84.34,84.38,84.3,84.36,14155.297979279923,62.9285,62.9583,62.8987,62.9434,14155.298
2008-04-04 12:45:00,84.37,84.38,84.34,84.35,7693.096727869524,62.9509,62.9583,62.9285,62.936,7693.0967
2008-04-04 12:50:00,84.36,84.43,84.34,84.42,37439.73740896502,62.9434,62.9957,62.9285,62.9882,37439.7374
2008-04-04 12:55:00,84.39,84.43,84.37,84.43,17540.260539542516,62.9658,62.9957,62.9509,62.9957,17540.2605
2008-04-04 13:00:00,84.39,84.41,84.33,84.33,9539.43994255821,62.9658,62.9807,62.921,62.921,9539.4399
2008-04-04 13:05:00,84.33,84.34,84.28,84.33,12103.80551851472,62.921,62.9285,62.8837,62.921,12103.8055
2008-04-04 13:10:00,84.32,84.38,84.31,84.37,16001.641193968611,62.9136,62.9583,62.9061,62.9509,16001.6412
2008-04-04 13:15:00,84.34,84.38,84.31,84.33,11488.357780285158,62.9285,62.9583,62.9061,62.921,11488.3578
2008-04-04 13:20:00,84.37,84.37,84.32,84.33,6769.925120525182,62.9509,62.9509,62.9136,62.921,6769.9251
2008-04-04 13:25:00,84.33,84.33,84.29,84.29,5744.178890142579,62.921,62.921,62.8912,62.8912,5744.1789
2008-04-04 13:30:00,84.3,84.3,84.2,84.25,5641.604267104318,62.8987,62.8987,62.824,62.8614,5641.6043
2008-04-04 13:35:00,84.25,84.25,84.18,84.18,2872.089445071289,62.8614,62.8614,62.8091,62.8091,2872.0894
2008-04-04 13:40:00,84.18,84.23,84.15,84.23,6257.0520053338805,62.8091,62.8464,62.7867,62.8464,6257.052
2008-04-04 13:45:00,84.21,84.23,84.2,84.22,13847.574110165144,62.8315,62.8464,62.824,62.839,13847.5741
2008-04-04 13:50:00,84.23,84.23,84.15,84.2,13129.551748897322,62.8464,62.8464,62.7867,62.824,13129.5517
2008-04-04 13:55:00,84.22,84.25,84.16,84.21,10360.036926864292,62.839,62.8614,62.7942,62.8315,10360.0369
2008-04-04 14:00:00,84.22,84.23,84.17,84.18,14873.320340547749,62.839,62.8464,62.8017,62.8091,14873.3203
2008-04-04 14:05:00,84.21,84.23,84.17,84.2,17745.40978561904,62.8315,62.8464,62.8017,62.824,17745.4098
2008-04-04 14:10:00,84.2,84.21,84.14,84.14,30156.93917324854,62.824,62.8315,62.7793,62.7793,30156.9392
2008-04-04 14:15:00,84.15,84.19,84.06,84.06,28823.469073751152,62.7867,62.8166,62.7196,62.7196,28823.4691
2008-04-04 14:20:00,84.06,84.09,84.06,84.09,17027.387424351215,62.7196,62.742,62.7196,62.742,17027.3874
2008-04-04 14:25:00,84.09,84.09,84.05,84.06,8308.544466099087,62.742,62.742,62.7121,62.7196,8308.5445
2008-04-04 14:30:00,84.05,84.09,84.04,84.05,8513.693712175607,62.7121,62.742,62.7047,62.7121,8513.6937
2008-04-04 14:35:00,84.04,84.09,84.02,84.08,24925.63339829726,62.7047,62.742,62.6897,62.7345,24925.6334
2008-04-04 14:40:00,84.09,84.23,84.08,84.23,24412.76028310596,62.742,62.8464,62.7345,62.8464,24412.7603
2008-04-04 14:45:00,84.23,84.31,84.23,84.25,16206.790440045132,62.8464,62.9061,62.8464,62.8614,16206.7904
2008-04-04 14:50:00,84.26,84.34,84.25,84.29,17335.111293465994,62.8688,62.9285,62.8614,62.8912,17335.1113
2008-04-04 14:55:00,84.29,84.34,84.25,84.25,17335.111293465994,62.8912,62.9285,62.8614,62.8614,17335.1113
2008-04-04 15:00:00,84.27,84.27,84.07,84.09,15591.34270181557,62.8763,62.8763,62.727,62.742,15591.3427
2008-04-04 15:05:00,84.08,84.15,84.08,84.1,8308.544466099087,62.7345,62.7867,62.7345,62.7494,8308.5445
2008-04-04 15:10:00,84.09,84.13,83.92,83.93,12924.402502820802,62.742,62.7718,62.6151,62.6226,12924.4025
2008-04-04 15:15:00,83.93,83.98,83.92,83.97,9847.163811672992,62.6226,62.6599,62.6151,62.6524,9847.1638
2008-04-04 15:20:00,83.97,84.03,83.94,83.96,10462.611549902556,62.6524,62.6972,62.6301,62.645,10462.6115
2008-04-04 15:25:00,83.96,83.99,83.84,83.93,12308.95476459124,62.645,62.6674,62.5554,62.6226,12308.9548
2008-04-04 15:30:00,83.93,83.96,83.86,83.89,50774.43840393886,62.6226,62.645,62.5704,62.5927,50774.4384
2008-04-04 15:35:00,83.88,83.94,83.8,83.81,28413.17058159811,62.5853,62.6301,62.5256,62.5331,28413.1706
2008-04-04 15:40:00,83.81,84.05,83.79,84.02,34157.34947174069,62.5331,62.7121,62.5181,62.6897,34157.3495
2008-04-04 15:45:00,84.02,84.03,83.88,83.88,34259.92409477895,62.6897,62.6972,62.5853,62.5853,34259.9241
2008-04-04 15:50:00,83.91,83.94,83.88,83.89,56723.766540157965,62.6077,62.6301,62.5853,62.5927,56723.7665
2008-04-04 15:55:00,83.89,83.9,83.78,83.84,82367.42229972304,62.5927,62.6002,62.5107,62.5554,82367.4223
2008-04-07 09:30:00,84.33,84.62,83.35,83.36,51082.16227305365,62.921,63.1374,62.1898,62.1973,51082.1623
2008-04-07 09:35:00,83.36,83.44,83.27,83.37,19386.6037542312,62.1973,62.257,62.1301,62.2048,19386.6038
2008-04-07 09:40:00,83.36,83.44,83.26,83.31,25541.081136526824,62.1973,62.257,62.1227,62.16,25541.0811
2008-04-07 09:45:00,83.31,83.38,83.02,83.02,32926.45399528157,62.16,62.2122,61.9436,61.9436,32926.454
2008-04-07 09:50:00,83.02,83.08,82.83,82.88,35798.543440352856,61.9436,61.9884,61.8018,61.8392,35798.5434
2008-04-07 09:55:00,82.88,82.95,82.75,82.88,49953.84141963278,61.8392,61.8914,61.7422,61.8392,49953.8414
2008-04-07 10:00:00,82.88,82.89,82.78,82.87,54877.42332546927,61.8392,61.8466,61.7645,61.8317,54877.4233
2008-04-07 10:05:00,82.86,82.89,82.53,82.55,36003.69268642938,61.8242,61.8466,61.578,61.5929,36003.6927
2008-04-07 10:10:00,82.54,82.56,82.23,82.25,48825.52056621192,61.5855,61.6004,61.3542,61.3691,48825.5206
2008-04-07 10:15:00,82.28,82.36,82.19,82.32,26771.976612985945,61.3915,61.4512,61.3243,61.4213,26771.9766
2008-04-07 10:20:00,82.33,82.33,82.05,82.18,47081.75197456149,61.4288,61.4288,61.2199,61.3169,47081.752
2008-04-07 10:25:00,82.19,82.32,82.12,82.27,36926.86429377372,61.3243,61.4213,61.2721,61.384,36926.8643
2008-04-07 10:30:00,82.29,82.53,82.28,82.52,22566.41706841727,61.3989,61.578,61.3915,61.5705,22566.4171
2008-04-07 10:35:00,82.52,82.54,82.31,82.41,40004.10298492153,61.5705,61.5855,61.4139,61.4885,40004.103
2008-04-07 10:40:00,82.37,82.58,82.37,82.57,22874.14093753205,61.4586,61.6153,61.4586,61.6079,22874.1409
2008-04-07 10:45:00,82.58,82.83,82.56,82.75,22668.99169145553,61.6153,61.8018,61.6004,61.7422,22668.9917
2008-04-07 10:50:00,82.74,82.75,82.54,82.64,20925.22309980511,61.7347,61.7422,61.5855,61.6601,20925.2231
2008-04-07 10:55:00,82.66,82.69,82.54,82.63,22463.84244537901,61.675,61.6974,61.5855,61.6526,22463.8424
2008-04-07 11:00:00,82.61,82.69,82.61,82.66,10770.335419017334,61.6377,61.6974,61.6377,61.675,10770.3354
2008-04-07 11:05:00,82.66,82.67,82.43,82.43,33131.60324135808,61.675,61.6825,61.5034,61.5034,33131.6032
2008-04-07 11:10:00,82.47,82.54,82.28,82.47,35593.394194276334,61.5332,61.5855,61.3915,61.5332,35593.3942
2008-04-07 11:15:00,82.48,82.49,82.35,82.4,13744.999487126885,61.5407,61.5482,61.4437,61.481,13744.9995
2008-04-07 11:20:00,82.4,82.54,82.38,82.54,14360.447225356444,61.481,61.5855,61.4661,61.5855,14360.4472
2008-04-07 11:25:00,82.55,82.71,82.53,82.62,21540.670838034668,61.5929,61.7123,61.578,61.6452,21540.6708
2008-04-07 11:30:00,82.58,82.76,82.56,82.72,16206.790440045132,61.6153,61.7496,61.6004,61.7198,16206.7904
2008-04-07 11:35:00,82.72,82.75,82.57,82.68,18873.7306390399,61.7198,61.7422,61.6079,61.6899,18873.7306
2008-04-07 11:40:00,82.67,82.73,82.65,82.72,16617.088932198174,61.6825,61.7272,61.6675,61.7198,16617.0889
2008-04-07 11:45:00,82.73,82.82,82.7,82.78,16719.663555236435,61.7272,61.7944,61.7049,61.7645,16719.6636
2008-04-07 11:50:00,82.8,82.87,82.8,82.86,7282.798235716484,61.7795,61.8317,61.7795,61.8242,7282.7982
2008-04-07 11:55:00,82.87,82.89,82.84,82.87,18771.15601600164,61.8317,61.8466,61.8093,61.8317,18771.156
2008-04-07 12:00:00,82.85,82.85,82.7,82.72,9642.014565596472,61.8168,61.8168,61.7049,61.7198,9642.0146
2008-04-07 12:05:00,82.72,82.78,82.69,82.71,13950.148733203405,61.7198,61.7645,61.6974,61.7123,13950.1487
2008-04-07 12:10:00,82.73,82.73,82.56,82.58,25028.20802133552,61.7272,61.7272,61.6004,61.6153,25028.208
2008-04-07 12:15:00,82.57,82.59,82.41,82.41,13950.148733203405,61.6079,61.6228,61.4885,61.4885,13950.1487
2008-04-07 12:20:00,82.41,82.42,82.31,82.35,14770.745717509488,61.4885,61.4959,61.4139,61.4437,14770.7457
2008-04-07 12:25:00,82.34,82.38,82.28,82.37,7282.798235716484,61.4362,61.4661,61.3915,61.4586,7282.7982
2008-04-07 12:30:00,82.38,82.38,82.27,82.29,9334.29069648169,61.4661,61.4661,61.384,61.3989,9334.2907
2008-04-07 12:35:00,82.29,82.47,82.29,82.47,8308.544466099087,61.3989,61.5332,61.3989,61.5332,8308.5445
2008-04-07 12:40:00,82.49,82.64,82.47,82.62,11385.783157246897,61.5482,61.6601,61.5332,61.6452,11385.7832
2008-04-07 12:45:00,82.6,82.6,82.43,82.43,11590.932403323415,61.6302,61.6302,61.5034,61.5034,11590.9324
2008-04-07 12:50:00,82.44,82.54,82.44,82.47,13232.126371935585,61.5109,61.5855,61.5109,61.5332,13232.1264
2008-04-07 12:55:00,82.47,82.5,82.37,82.38,14565.596471432968,61.5332,61.5556,61.4586,61.4661,14565.5965
2008-04-07 13:00:00,82.36,82.42,82.35,82.37,20617.49923069033,61.4512,61.4959,61.4437,61.4586,20617.4992
2008-04-07 13:05:00,82.38,82.38,82.21,82.24,10975.484665093856,61.4661,61.4661,61.3392,61.3616,10975.4847
2008-04-07 13:10:00,82.21,82.22,82.07,82.14,14463.021848394706,61.3392,61.3467,61.2348,61.287,14463.0218
2008-04-07 13:15:00,82.13,82.15,82.05,82.12,13129.551748897322,61.2796,61.2945,61.2199,61.2721,13129.5517
2008-04-07 13:20:00,82.12,82.16,82.07,82.1,30054.36455021028,61.2721,61.3019,61.2348,61.2572,30054.3646
2008-04-07 13:25:00,82.1,82.12,82.06,82.09,16104.215817006872,61.2572,61.2721,61.2273,61.2497,16104.2158
2008-04-07 13:30:00,82.09,82.11,82.04,82.08,21540.670838034668,61.2497,61.2646,61.2124,61.2423,21540.6708
2008-04-07 13:35:00,82.09,82.1,81.96,81.96,24823.058775259,61.2497,61.2572,61.1527,61.1527,24823.0588
2008-04-07 13:40:00,81.96,81.99,81.86,81.91,20514.924607652065,61.1527,61.1751,61.0781,61.1154,20514.9246
2008-04-07 13:45:00,81.91,82.12,81.91,82.08,12924.402502820802,61.1154,61.2721,61.1154,61.2423,12924.4025
2008-04-07 13:50:00,82.07,82.08,81.89,81.95,15386.193455739049,61.2348,61.2423,61.1005,61.1453,15386.1935
2008-04-07 13:55:00,81.91,81.92,81.8,81.89,24617.90952918248,61.1154,61.1229,61.0333,61.1005,24617.9095
2008-04-07 14:00:00,81.88,82.05,81.88,81.97,21848.39470714945,61.093,61.2199,61.093,61.1602,21848.3947
2008-04-07 14:05:00,82.0,82.04,81.97,82.0,8205.969843060826,61.1826,61.2124,61.1602,61.1826,8205.9698
2008-04-07 14:10:00,82.04,82.16,82.02,82.16,10154.887680787771,61.2124,61.3019,61.1975,61.3019,10154.8877
2008-04-07 14:15:00,82.16,82.22,82.14,82.18,15796.491947892093,61.3019,61.3467,61.287,61.3169,15796.4919
2008-04-07 14:20:00,82.19,82.21,82.16,82.2,20207.200738537285,61.3243,61.3392,61.3019,61.3318,20207.2007
2008-04-07 14:25:00,82.21,82.23,82.15,82.17,22566.41706841727,61.3392,61.3542,61.2945,61.3094,22566.4171
2008-04-07 14:30:00,82.18,82.21,82.09,82.14,18360.8575238486,61.3169,61.3392,61.2497,61.287,18360.8575
2008-04-07 14:35:00,82.13,82.14,82.07,82.09,21848.39470714945,61.2796,61.287,61.2348,61.2497,21848.3947
2008-04-07 14:40:00,82.09,82.13,82.06,82.1,16822.238178274692,61.2497,61.2796,61.2273,61.2572,16822.2382
2008-04-07 14:45:00,82.1,82.13,82.04,82.11,24515.33490614422,61.2572,61.2796,61.2124,61.2646,24515.3349
2008-04-07 14:50:00,82.1,82.13,82.1,82.11,7282.798235716484,61.2572,61.2796,61.2572,61.2646,7282.7982
2008-04-07 14:55:00,82.13,82.13,82.08,82.1,11283.208534208636,61.2796,61.2796,61.2423,61.2572,11283.2085
2008-04-07 15:00:00,82.09,82.13,82.07,82.09,29951.789927172016,61.2497,61.2796,61.2348,61.2497,29951.7899
2008-04-07 15:05:00,82.08,82.13,82.05,82.08,20720.073853728587,61.2423,61.2796,61.2199,61.2423,20720.0739
2008-04-07 15:10:00,82.09,82.13,82.05,82.13,27592.57359729203,61.2497,61.2796,61.2199,61.2796,27592.5736
2008-04-07 15:15:00,82.13,82.15,82.08,82.12,20207.200738537285,61.2796,61.2945,61.2423,61.2721,20207.2007
2008-04-07 15:20:00,82.11,82.12,82.06,82.08,23489.588675761617,61.2646,61.2721,61.2273,61.2423,23489.5887
2008-04-07 15:25:00,82.08,82.11,82.06,82.11,36208.84193250589,61.2423,61.2646,61.2273,61.2646,36208.8419
2008-04-07 15:30:00,82.1,82.11,81.89,82.04,71391.93763462918,61.2572,61.2646,61.1005,61.2124,71391.9376
2008-04-07 15:35:00,82.04,82.15,82.01,82.15,39286.0806236537,61.2124,61.2945,61.19,61.2945,39286.0806
2008-04-07 15:40:00,82.15,82.3,82.14,82.27,65647.75874448661,61.2945,61.4064,61.287,61.384,65647.7587
2008-04-07 15:45:00,82.27,82.37,82.26,82.37,56108.3188019284,61.384,61.4586,61.3766,61.4586,56108.3188
2008-04-07 15:50:00,82.36,82.41,82.24,82.25,63903.99015283619,61.4512,61.4885,61.3616,61.3691,63903.9902
2008-04-07 15:55:00,82.24,82.41,82.2,82.4,109344.54815878552,61.3616,61.4885,61.3318,61.481,109344.5482
2008-04-08 09:30:00,81.96,83.0,81.96,82.92,33439.32711047287,61.1527,61.9287,61.1527,61.869,33439.3271
2008-04-08 09:35:00,82.87,82.88,82.48,82.5,7693.096727869524,61.8317,61.8392,61.5407,61.5556,7693.0967
2008-04-08 09:40:00,82.45,82.57,82.38,82.54,18976.30526207816,61.5183,61.6079,61.4661,61.5855,18976.3053
2008-04-08 09:45:00,82.56,82.73,82.54,82.73,16206.790440045132,61.6004,61.7272,61.5855,61.7272,16206.7904
2008-04-08 09:50:00,82.76,82.76,82.5,82.5,7077.648989639963,61.7496,61.7496,61.5556,61.5556,7077.649
2008-04-08 09:55:00,82.49,82.61,82.48,82.6,39901.52836188327,61.5482,61.6377,61.5407,61.6302,39901.5284
2008-04-08 10:00:00,82.6,82.7,82.54,82.62,14975.894963586008,61.6302,61.7049,61.5855,61.6452,14975.895
2008-04-08 10:05:00,82.62,82.81,82.56,82.8,16822.238178274692,61.6452,61.7869,61.6004,61.7795,16822.2382
2008-04-08 10:10:00,82.81,82.87,82.76,82.77,6769.925120525182,61.7869,61.8317,61.7496,61.7571,6769.9251
2008-04-08 10:15:00,82.75,82.79,82.73,82.78,7898.245973946045,61.7422,61.772,61.7272,61.7645,7898.246
2008-04-08 10:20:00,82.76,82.85,82.73,82.73,11796.081649399935,61.7496,61.8168,61.7272,61.7272,11796.0816
2008-04-08 10:25:00,82.75,82.78,82.68,82.68,9642.014565596472,61.7422,61.7645,61.6899,61.6899,9642.0146
2008-04-08 10:30:00,82.66,82.66,82.54,82.55,19284.029131192943,61.675,61.675,61.5855,61.5929,19284.0291
2008-04-08 10:35:00,82.56,82.64,82.51,82.64,7795.671350907785,61.6004,61.6601,61.5631,61.6601,7795.6714
2008-04-08 10:40:00,82.62,82.75,82.61,82.68,7385.372858754744,61.6452,61.7422,61.6377,61.6899,7385.3729
2008-04-08 10:45:00,82.68,82.77,82.68,82.73,5026.156528874756,61.6899,61.7571,61.6899,61.7272,5026.1565
2008-04-08 10:50:00,82.75,82.84,82.73,82.84,4821.007282798236,61.7422,61.8093,61.7272,61.8093,4821.0073
2008-04-08 10:55:00,82.86,83.01,82.85,83.01,8308.544466099087,61.8242,61.9362,61.8168,61.9362,8308.5445
2008-04-08 11:00:00,82.99,83.06,82.96,83.06,9334.29069648169,61.9212,61.9735,61.8988,61.9735,9334.2907
2008-04-08 11:05:00,83.09,83.3,83.08,83.3,14770.745717509488,61.9958,62.1525,61.9884,62.1525,14770.7457
2008-04-08 11:10:00,83.3,83.31,83.28,83.28,10360.036926864292,62.1525,62.16,62.1376,62.1376,10360.0369
2008-04-08 11:15:00,83.27,83.47,83.22,83.47,15591.34270181557,62.1301,62.2794,62.0928,62.2794,15591.3427
2008-04-08 11:20:00,83.45,83.49,83.41,83.48,11796.081649399935,62.2644,62.2943,62.2346,62.2868,11796.0816
2008-04-08 11:25:00,83.49,83.56,83.48,83.53,7693.096727869524,62.2943,62.3465,62.2868,62.3241,7693.0967
2008-04-08 11:30:00,83.58,83.64,83.55,83.63,15796.491947892093,62.3614,62.4062,62.3391,62.3988,15796.4919
2008-04-08 11:35:00,83.62,83.64,83.58,83.63,11796.081649399935,62.3913,62.4062,62.3614,62.3988,11796.0816
2008-04-08 11:40:00,83.64,83.71,83.62,83.71,9334.29069648169,62.4062,62.4584,62.3913,62.4584,9334.2907
2008-04-08 11:45:00,83.73,83.76,83.7,83.75,16001.641193968611,62.4734,62.4957,62.451,62.4883,16001.6412
2008-04-08 11:50:00,83.76,83.82,83.71,83.82,15078.46958662427,62.4957,62.5405,62.4584,62.5405,15078.4696
2008-04-08 11:55:00,83.81,83.99,83.81,83.87,26977.125859062467,62.5331,62.6674,62.5331,62.5778,26977.1259
2008-04-08 12:00:00,83.86,83.87,83.67,83.67,10257.462303826032,62.5704,62.5778,62.4286,62.4286,10257.4623
2008-04-08 12:05:00,83.68,83.74,83.68,83.71,10565.186172940814,62.4361,62.4808,62.4361,62.4584,10565.1862
2008-04-08 12:10:00,83.7,83.71,83.51,83.57,10565.186172940814,62.451,62.4584,62.3092,62.354,10565.1862
2008-04-08 12:15:00,83.56,83.57,83.49,83.53,6051.902759257359,62.3465,62.354,62.2943,62.3241,6051.9028
2008-04-08 12:20:00,83.52,83.76,83.52,83.73,8616.268335213868,62.3167,62.4957,62.3167,62.4734,8616.2683
2008-04-08 12:25:00,83.74,83.74,83.68,83.7,6667.350497486921,62.4808,62.4808,62.4361,62.451,6667.3505
2008-04-08 12:30:00,83.69,83.69,83.66,83.67,5128.731151913016,62.4435,62.4435,62.4211,62.4286,5128.7312
2008-04-08 12:35:00,83.67,83.74,83.67,83.74,7282.798235716484,62.4286,62.4808,62.4286,62.4808,7282.7982
2008-04-08 12:40:00,83.75,83.82,83.72,83.8,8923.992204328648,62.4883,62.5405,62.4659,62.5256,8923.9922
2008-04-08 12:45:00,83.79,83.86,83.77,83.8,7385.372858754744,62.5181,62.5704,62.5032,62.5256,7385.3729
2008-04-08 12:50:00,83.8,83.84,83.77,83.83,10462.611549902556,62.5256,62.5554,62.5032,62.548,10462.6115
2008-04-08 12:55:00,83.83,83.86,83.81,83.85,3692.686429377372,62.548,62.5704,62.5331,62.5629,3692.6864
2008-04-08 13:00:00,83.83,83.86,83.81,83.83,5641.604267104318,62.548,62.5704,62.5331,62.548,5641.6043
2008-04-08 13:05:00,83.82,83.84,83.73,83.78,13950.148733203405,62.5405,62.5554,62.4734,62.5107,13950.1487
2008-04-08 13:10:00,83.77,83.85,83.74,83.83,6872.499743563442,62.5032,62.5629,62.4808,62.548,6872.4997
2008-04-08 13:15:00,83.82,83.83,83.82,83.82,8411.119089137346,62.5405,62.548,62.5405,62.5405,8411.1191
2008-04-08 13:20:00,83.82,83.97,83.82,83.96,14052.723356241666,62.5405,62.6524,62.5405,62.645,14052.7234
2008-04-08 13:25:00,83.98,84.09,83.98,84.01,24310.1856600677,62.6599,62.742,62.6599,62.6823,24310.1857
2008-04-08 13:30:00,84.01,84.02,83.9,83.9,8923.992204328648,62.6823,62.6897,62.6002,62.6002,8923.9922
2008-04-08 13:35:00,83.9,83.93,83.9,83.91,6564.775874448661,62.6002,62.6226,62.6002,62.6077,6564.7759
2008-04-08 13:40:00,83.92,83.95,83.9,83.92,5436.455021027798,62.6151,62.6375,62.6002,62.6151,5436.455
2008-04-08 13:45:00,83.92,84.0,83.92,83.98,8411.119089137346,62.6151,62.6748,62.6151,62.6599,8411.1191
2008-04-08 13:50:00,84.0,84.05,83.98,84.03,12103.80551851472,62.6748,62.7121,62.6599,62.6972,12103.8055
2008-04-08 13:55:00,84.05,84.06,84.03,84.03,5436.455021027798,62.7121,62.7196,62.6972,62.6972,5436.455
2008-04-08 14:00:00,84.03,84.04,83.95,83.97,19694.327623345984,62.6972,62.7047,62.6375,62.6524,19694.3276
2008-04-08 14:05:00,83.96,84.0,83.84,83.84,10975.484665093856,62.645,62.6748,62.5554,62.5554,10975.4847
2008-04-08 14:10:00,83.85,83.86,83.82,83.84,8103.395220022566,62.5629,62.5704,62.5405,62.5554,8103.3952
2008-04-08 14:15:00,83.85,83.85,83.8,83.8,9744.58918863473,62.5629,62.5629,62.5256,62.5256,9744.5892
2008-04-08 14:20:00,83.8,83.87,83.76,83.79,16206.790440045132,62.5256,62.5778,62.4957,62.5181,16206.7904
2008-04-08 14:25:00,83.79,83.82,83.75,83.78,11385.783157246897,62.5181,62.5405,62.4883,62.5107,11385.7832
2008-04-08 14:30:00,83.78,83.86,83.73,83.74,15899.06657093035,62.5107,62.5704,62.4734,62.4808,15899.0666
2008-04-08 14:35:00,83.74,83.82,83.73,83.82,9334.29069648169,62.4808,62.5405,62.4734,62.5405,9334.2907
2008-04-08 14:40:00,83.81,83.84,83.79,83.81,8718.842958252128,62.5331,62.5554,62.5181,62.5331,8718.843
2008-04-08 14:45:00,83.82,83.87,83.78,83.78,13334.700994973842,62.5405,62.5778,62.5107,62.5107,13334.701
2008-04-08 14:50:00,83.79,83.84,83.75,83.8,23181.86480664684,62.5181,62.5554,62.4883,62.5256,23181.8648
2008-04-08 14:55:00,83.79,83.83,83.79,83.8,14257.872602318186,62.5181,62.548,62.5181,62.5256,14257.8726
2008-04-08 15:00:00,83.83,83.83,83.78,83.8,22566.41706841727,62.548,62.548,62.5107,62.5256,22566.4171
2008-04-08 15:05:00,83.81,83.81,83.67,83.68,12719.25325674428,62.5331,62.5331,62.4286,62.4361,12719.2533
2008-04-08 15:10:00,83.67,83.67,83.6,83.6,12308.95476459124,62.4286,62.4286,62.3764,62.3764,12308.9548
2008-04-08 15:15:00,83.61,83.65,83.59,83.65,9847.163811672992,62.3838,62.4137,62.3689,62.4137,9847.1638
2008-04-08 15:20:00,83.67,83.76,83.64,83.66,12514.10401066776,62.4286,62.4957,62.4062,62.4211,12514.104
2008-04-08 15:25:00,83.67,83.76,83.65,83.75,14052.723356241666,62.4286,62.4957,62.4137,62.4883,14052.7234
2008-04-08 15:30:00,83.76,83.89,83.76,83.83,36721.7150476972,62.4957,62.5927,62.4957,62.548,36721.715
2008-04-08 15:35:00,83.82,83.94,83.81,83.89,35901.11806339111,62.5405,62.6301,62.5331,62.5927,35901.1181
2008-04-08 15:40:00,83.87,83.95,83.86,83.95,26977.125859062467,62.5778,62.6375,62.5704,62.6375,26977.1259
2008-04-08 15:45:00,83.94,83.97,83.9,83.92,14052.723356241666,62.6301,62.6524,62.6002,62.6151,14052.7234
2008-04-08 15:50:00,83.91,83.99,83.89,83.96,21745.82008411119,62.6077,62.6674,62.5927,62.645,21745.8201
2008-04-08 15:55:00,83.97,83.97,83.86,83.88,44414.811775566726,62.6524,62.6524,62.5704,62.5853,44414.8118
2008-04-09 09:30:00,84.1,84.12,83.66,83.94,20822.648476766848,62.7494,62.7644,62.4211,62.6301,20822.6485
2008-04-09 09:35:00,83.92,84.05,83.84,83.86,10975.484665093856,62.6151,62.7121,62.5554,62.5704,10975.4847
2008-04-09 09:40:00,83.78,84.16,83.65,84.13,16309.365063083393,62.5107,62.7942,62.4137,62.7718,16309.3651
2008-04-09 09:45:00,84.06,84.3,84.02,84.2,30772.386911478097,62.7196,62.8987,62.6897,62.824,30772.3869
2008-04-09 09:50:00,84.24,84.49,84.2,84.32,19796.902246384245,62.8539,63.0404,62.824,62.9136,19796.9022
2008-04-09 09:55:00,84.26,84.31,84.1,84.28,15591.34270181557,62.8688,62.9061,62.7494,62.8837,15591.3427
2008-04-09 10:00:00,84.28,84.28,84.0,84.07,9949.738434711251,62.8837,62.8837,62.6748,62.727,9949.7384
2008-04-09 10:05:00,84.06,84.17,83.96,84.17,22668.99169145553,62.7196,62.8017,62.645,62.8017,22668.9917
2008-04-09 10:10:00,84.18,84.31,84.09,84.31,11180.633911170376,62.8091,62.9061,62.742,62.9061,11180.6339
2008-04-09 10:15:00,84.27,84.27,84.18,84.2,8308.544466099087,62.8763,62.8763,62.8091,62.824,8308.5445
2008-04-09 10:20:00,84.21,84.63,84.16,84.54,30259.5137962868,62.8315,63.1449,62.7942,63.0777,30259.5138
2008-04-09 10:25:00,84.52,84.57,84.44,84.52,10462.611549902556,63.0628,63.1001,63.0031,63.0628,10462.6115
2008-04-09 10:30:00,84.51,84.52,84.13,84.21,20002.051492460763,63.0553,63.0628,62.7718,62.8315,20002.0515
2008-04-09 10:35:00,84.21,84.21,84.11,84.14,12616.67863370602,62.8315,62.8315,62.7569,62.7793,12616.6786
2008-04-09 10:40:00,84.15,84.22,84.06,84.17,13129.551748897322,62.7867,62.839,62.7196,62.8017,13129.5517
2008-04-09 10:45:00,84.19,84.31,84.18,84.31,5846.753513180839,62.8166,62.9061,62.8091,62.9061,5846.7535
2008-04-09 10:50:00,84.32,84.33,84.18,84.28,11590.932403323415,62.9136,62.921,62.8091,62.8837,11590.9324
2008-04-09 10:55:00,84.28,84.32,84.24,84.26,5846.753513180839,62.8837,62.9136,62.8539,62.8688,5846.7535
2008-04-09 11:00:00,84.28,84.3,83.97,83.97,14975.894963586008,62.8837,62.8987,62.6524,62.6524,14975.895
2008-04-09 11:05:00,83.95,84.0,83.89,83.89,15181.044209662528,62.6375,62.6748,62.5927,62.5927,15181.0442
2008-04-09 11:10:00,83.92,83.95,83.77,83.83,23284.43942968509,62.6151,62.6375,62.5032,62.548,23284.4394
2008-04-09 11:15:00,83.8,83.84,83.75,83.76,17847.984408657296,62.5256,62.5554,62.4883,62.4957,17847.9844
2008-04-09 11:20:00,83.79,83.79,83.65,83.68,10154.887680787771,62.5181,62.5181,62.4137,62.4361,10154.8877
2008-04-09 11:25:00,83.66,83.72,83.65,83.72,6257.0520053338805,62.4211,62.4659,62.4137,62.4659,6257.052
2008-04-09 11:30:00,83.74,83.81,83.72,83.81,5231.305774951277,62.4808,62.5331,62.4659,62.5331,5231.3058
2008-04-09 11:35:00,83.78,83.81,83.61,83.61,9847.163811672992,62.5107,62.5331,62.3838,62.3838,9847.1638
2008-04-09 11:40:00,83.62,83.71,83.6,83.65,6564.775874448661,62.3913,62.4584,62.3764,62.4137,6564.7759
2008-04-09 11:45:00,83.66,83.77,83.66,83.73,5846.753513180839,62.4211,62.5032,62.4211,62.4734,5846.7535
2008-04-09 11:50:00,83.73,83.77,83.7,83.71,6051.902759257359,62.4734,62.5032,62.451,62.4584,6051.9028
2008-04-09 11:55:00,83.7,83.7,83.61,83.67,9436.86531951995,62.451,62.451,62.3838,62.4286,9436.8653
2008-04-09 12:00:00,83.65,83.74,83.62,83.74,8821.417581290389,62.4137,62.4808,62.3913,62.4808,8821.4176
2008-04-09 12:05:00,83.71,83.8,83.71,83.79,3282.3879372243305,62.4584,62.5256,62.4584,62.5181,3282.3879
2008-04-09 12:10:00,83.8,83.82,83.7,83.73,9949.738434711251,62.5256,62.5405,62.451,62.4734,9949.7384
2008-04-09 12:15:00,83.71,83.76,83.67,83.69,5333.880397989537,62.4584,62.4957,62.4286,62.4435,5333.8804
2008-04-09 12:20:00,83.67,83.68,83.51,83.68,6257.0520053338805,62.4286,62.4361,62.3092,62.4361,6257.052
2008-04-09 12:25:00,83.68,83.8,83.68,83.79,3692.686429377372,62.4361,62.5256,62.4361,62.5181,3692.6864
2008-04-09 12:30:00,83.8,83.82,83.77,83.78,7590.522104831264,62.5256,62.5405,62.5032,62.5107,7590.5221
2008-04-09 12:35:00,83.79,83.84,83.77,83.81,8205.969843060826,62.5181,62.5554,62.5032,62.5331,8205.9698
2008-04-09 12:40:00,83.82,83.82,83.74,83.77,5333.880397989537,62.5405,62.5405,62.4808,62.5032,5333.8804
2008-04-09 12:45:00,83.76,83.77,83.7,83.74,3077.2386911478097,62.4957,62.5032,62.451,62.4808,3077.2387
2008-04-09 12:50:00,83.74,83.84,83.7,83.8,14257.872602318186,62.4808,62.5554,62.451,62.5256,14257.8726
2008-04-09 12:55:00,83.79,83.81,83.72,83.76,7282.798235716484,62.5181,62.5331,62.4659,62.4957,7282.7982
2008-04-09 13:00:00,83.75,83.77,83.66,83.71,15796.491947892093,62.4883,62.5032,62.4211,62.4584,15796.4919
2008-04-09 13:05:00,83.72,83.83,83.65,83.81,8103.395220022566,62.4659,62.548,62.4137,62.5331,8103.3952
2008-04-09 13:10:00,83.83,83.84,83.81,83.83,4718.432659759975,62.548,62.5554,62.5331,62.548,4718.4327
2008-04-09 13:15:00,83.84,83.92,83.84,83.92,5949.328136219099,62.5554,62.6151,62.5554,62.6151,5949.3281
2008-04-09 13:20:00,83.93,83.95,83.8,83.8,5128.731151913016,62.6226,62.6375,62.5256,62.5256,5128.7312
2008-04-09 13:25:00,83.79,83.84,83.77,83.79,6667.350497486921,62.5181,62.5554,62.5032,62.5181,6667.3505
2008-04-09 13:30:00,83.81,83.85,83.75,83.84,6462.201251410401,62.5331,62.5629,62.4883,62.5554,6462.2013
2008-04-09 13:35:00,83.81,83.89,83.81,83.89,4205.559544568673,62.5331,62.5927,62.5331,62.5927,4205.5595
2008-04-09 13:40:00,83.86,83.88,83.78,83.79,3282.3879372243305,62.5704,62.5853,62.5107,62.5181,3282.3879
2008-04-09 13:45:00,83.78,83.78,83.65,83.65,5539.029644066058,62.5107,62.5107,62.4137,62.4137,5539.0296
2008-04-09 13:50:00,83.63,83.69,83.62,83.69,3590.111806339112,62.3988,62.4435,62.3913,62.4435,3590.1118
2008-04-09 13:55:00,83.66,83.7,83.64,83.7,4410.708790645194,62.4211,62.451,62.4062,62.451,4410.7088
2008-04-09 14:00:00,83.7,83.76,83.7,83.73,5333.880397989537,62.451,62.4957,62.451,62.4734,5333.8804
2008-04-09 14:05:00,83.74,83.74,83.66,83.71,5231.305774951277,62.4808,62.4808,62.4211,62.4584,5231.3058
2008-04-09 14:10:00,83.7,83.7,83.54,83.55,5539.029644066058,62.451,62.451,62.3316,62.3391,5539.0296
2008-04-09 14:15:00,83.55,83.58,83.42,83.46,8513.693712175607,62.3391,62.3614,62.2421,62.2719,8513.6937
2008-04-09 14:20:00,83.46,83.48,83.43,83.48,4923.581905836496,62.2719,62.2868,62.2495,62.2868,4923.5819
2008-04-09 14:25:00,83.45,83.48,83.39,83.42,8923.992204328648,62.2644,62.2868,62.2197,62.2421,8923.9922
2008-04-09 14:30:00,83.41,83.46,83.38,83.44,6257.0520053338805,62.2346,62.2719,62.2122,62.257,6257.052
2008-04-09 14:35:00,83.42,83.47,83.38,83.45,6154.47738229562,62.2421,62.2794,62.2122,62.2644,6154.4774
2008-04-09 14:40:00,83.43,83.49,83.41,83.45,6769.925120525182,62.2495,62.2943,62.2346,62.2644,6769.9251
2008-04-09 14:45:00,83.43,83.5,83.42,83.43,6769.925120525182,62.2495,62.3018,62.2421,62.2495,6769.9251
2008-04-09 14:50:00,83.44,83.45,83.38,83.45,7282.798235716484,62.257,62.2644,62.2122,62.2644,7282.7982
2008-04-09 14:55:00,83.4,83.41,83.35,83.36,7180.223612678223,62.2271,62.2346,62.1898,62.1973,7180.2236
2008-04-09 15:00:00,83.38,83.45,83.33,83.45,9026.566827366907,62.2122,62.2644,62.1749,62.2644,9026.5668
2008-04-09 15:05:00,83.44,83.45,83.33,83.37,10154.887680787771,62.257,62.2644,62.1749,62.2048,10154.8877
2008-04-09 15:10:00,83.35,83.36,83.28,83.36,9642.014565596472,62.1898,62.1973,62.1376,62.1973,9642.0146
2008-04-09 15:15:00,83.34,83.47,83.34,83.47,5846.753513180839,62.1824,62.2794,62.1824,62.2794,5846.7535
2008-04-09 15:20:00,83.47,83.62,83.47,83.57,8821.417581290389,62.2794,62.3913,62.2794,62.354,8821.4176
2008-04-09 15:25:00,83.58,83.61,83.54,83.56,6359.626628372141,62.3614,62.3838,62.3316,62.3465,6359.6266
2008-04-09 15:30:00,83.56,83.63,83.54,83.58,7590.522104831264,62.3465,62.3988,62.3316,62.3614,7590.5221
2008-04-09 15:35:00,83.57,83.67,83.56,83.64,11283.208534208636,62.354,62.4286,62.3465,62.4062,11283.2085
2008-04-09 15:40:00,83.63,83.67,83.61,83.65,8308.544466099087,62.3988,62.4286,62.3838,62.4137,8308.5445
2008-04-09 15:45:00,83.64,83.65,83.57,83.58,10462.611549902556,62.4062,62.4137,62.354,62.3614,10462.6115
2008-04-09 15:50:00,83.59,83.61,83.56,83.57,16206.790440045132,62.3689,62.3838,62.3465,62.354,16206.7904
2008-04-09 15:55:00,83.57,83.6,83.54,83.6,54672.27407939276,62.354,62.3764,62.3316,62.3764,54672.2741
2008-04-10 09:30:00,83.4,83.62,83.37,83.37,9231.71607344343,62.2271,62.3913,62.2048,62.2048,9231.7161
2008-04-10 09:35:00,83.44,83.44,83.2,83.38,7590.522104831264,62.257,62.257,62.0779,62.2122,7590.5221
2008-04-10 09:40:00,83.31,83.53,83.21,83.42,14155.297979279923,62.16,62.3241,62.0854,62.2421,14155.298
2008-04-10 09:45:00,83.42,83.58,83.38,83.46,13642.424864088624,62.2421,62.3614,62.2122,62.2719,13642.4249
2008-04-10 09:50:00,83.42,83.56,83.32,83.55,15181.044209662528,62.2421,62.3465,62.1675,62.3391,15181.0442
2008-04-10 09:55:00,83.53,83.57,83.37,83.55,8821.417581290389,62.3241,62.354,62.2048,62.3391,8821.4176
2008-04-10 10:00:00,83.52,83.59,83.49,83.54,12821.82787978254,62.3167,62.3689,62.2943,62.3316,12821.8279
2008-04-10 10:05:00,83.56,83.63,83.54,83.59,9539.43994255821,62.3465,62.3988,62.3316,62.3689,9539.4399
2008-04-10 10:10:00,83.55,83.6,83.49,83.49,8103.395220022566,62.3391,62.3764,62.2943,62.2943,8103.3952
2008-04-10 10:15:00,83.49,83.51,83.38,83.5,8411.119089137346,62.2943,62.3092,62.2122,62.3018,8411.1191
2008-04-10 10:20:00,83.47,83.47,83.4,83.43,9744.58918863473,62.2794,62.2794,62.2271,62.2495,9744.5892
2008-04-10 10:25:00,83.43,83.58,83.39,83.58,6257.0520053338805,62.2495,62.3614,62.2197,62.3614,6257.052
2008-04-10 10:30:00,83.56,83.62,83.51,83.53,6359.626628372141,62.3465,62.3913,62.3092,62.3241,6359.6266
2008-04-10 10:35:00,83.57,83.59,83.48,83.49,5333.880397989537,62.354,62.3689,62.2868,62.2943,5333.8804
2008-04-10 10:40:00,83.48,83.61,83.46,83.59,7590.522104831264,62.2868,62.3838,62.2719,62.3689,7590.5221
2008-04-10 10:45:00,83.58,83.68,83.58,83.68,15078.46958662427,62.3614,62.4361,62.3614,62.4361,15078.4696
2008-04-10 10:50:00,83.68,83.88,83.67,83.85,25130.78264437378,62.4361,62.5853,62.4286,62.5629,25130.7826
2008-04-10 10:55:00,83.85,83.94,83.75,83.88,6462.201251410401,62.5629,62.6301,62.4883,62.5853,6462.2013
2008-04-10 11:00:00,83.89,83.91,83.72,83.76,6257.0520053338805,62.5927,62.6077,62.4659,62.4957,6257.052
2008-04-10 11:05:00,83.77,83.77,83.71,83.71,3282.3879372243305,62.5032,62.5032,62.4584,62.4584,3282.3879
2008-04-10 11:10:00,83.7,83.78,83.7,83.78,6051.902759257359,62.451,62.5107,62.451,62.5107,6051.9028
2008-04-10 11:15:00,83.78,83.88,83.78,83.87,10154.887680787771,62.5107,62.5853,62.5107,62.5778,10154.8877
2008-04-10 11:20:00,83.86,83.86,83.77,83.8,4513.283413683455,62.5704,62.5704,62.5032,62.5256,4513.2834
2008-04-10 11:25:00,83.78,83.78,83.61,83.62,6564.775874448661,62.5107,62.5107,62.3838,62.3913,6564.7759
2008-04-10 11:30:00,83.64,83.65,83.61,83.61,3179.8133141860703,62.4062,62.4137,62.3838,62.3838,3179.8133
2008-04-10 11:35:00,83.61,83.65,83.61,83.62,17335.111293465994,62.3838,62.4137,62.3838,62.3913,17335.1113
2008-04-10 11:40:00,83.64,83.65,83.57,83.65,10052.313057749512,62.4062,62.4137,62.354,62.4137,10052.3131
2008-04-10 11:45:00,83.65,83.67,83.62,83.62,15181.044209662528,62.4137,62.4286,62.3913,62.3913,15181.0442
2008-04-10 11:50:00,83.62,83.65,83.61,83.63,4615.858036721715,62.3913,62.4137,62.3838,62.3988,4615.858
2008-04-10 11:55:00,83.62,83.65,83.61,83.65,2564.365575956508,62.3913,62.4137,62.3838,62.4137,2564.3656
2008-04-10 12:00:00,83.62,83.65,83.53,83.53,6257.0520053338805,62.3913,62.4137,62.3241,62.3241,6257.052
2008-04-10 12:05:00,83.53,83.54,83.45,83.45,4102.984921530413,62.3241,62.3316,62.2644,62.2644,4102.9849
2008-04-10 12:10:00,83.43,83.5,83.43,83.5,4410.708790645194,62.2495,62.3018,62.2495,62.3018,4410.7088
2008-04-10 12:15:00,83.48,83.55,83.48,83.55,2564.365575956508,62.2868,62.3391,62.2868,62.3391,2564.3656
2008-04-10 12:20:00,83.54,83.58,83.53,83.56,8513.693712175607,62.3316,62.3614,62.3241,62.3465,8513.6937
2008-04-10 12:25:00,83.56,83.61,83.53,83.61,6051.902759257359,62.3465,62.3838,62.3241,62.3838,6051.9028
2008-04-10 12:30:00,83.61,83.74,83.61,83.73,6564.775874448661,62.3838,62.4808,62.3838,62.4734,6564.7759
2008-04-10 12:35:00,83.73,83.83,83.71,83.83,5641.604267104318,62.4734,62.548,62.4584,62.548,5641.6043
2008-04-10 12:40:00,83.82,83.84,83.77,83.8,7590.522104831264,62.5405,62.5554,62.5032,62.5256,7590.5221
2008-04-10 12:45:00,83.8,83.82,83.72,83.72,5744.178890142579,62.5256,62.5405,62.4659,62.4659,5744.1789
2008-04-10 12:50:00,83.73,83.73,83.66,83.68,3487.537183300851,62.4734,62.4734,62.4211,62.4361,3487.5372
2008-04-10 12:55:00,83.68,83.68,83.61,83.61,3590.111806339112,62.4361,62.4361,62.3838,62.3838,3590.1118
2008-04-10 13:00:00,83.64,83.65,83.62,83.62,7487.947481793004,62.4062,62.4137,62.3913,62.3913,7487.9475
2008-04-10 13:05:00,83.65,83.65,83.63,83.65,5333.880397989537,62.4137,62.4137,62.3988,62.4137,5333.8804
2008-04-10 13:10:00,83.65,83.73,83.62,83.7,6462.201251410401,62.4137,62.4734,62.3913,62.451,6462.2013
2008-04-10 13:15:00,83.71,83.74,83.7,83.7,2051.4924607652065,62.4584,62.4808,62.451,62.451,2051.4925
2008-04-10 13:20:00,83.69,83.7,83.65,83.65,2051.4924607652065,62.4435,62.451,62.4137,62.4137,2051.4925
2008-04-10 13:25:00,83.67,83.69,83.63,83.65,3179.8133141860703,62.4286,62.4435,62.3988,62.4137,3179.8133
2008-04-10 13:30:00,83.66,83.7,83.63,83.7,3487.537183300851,62.4211,62.451,62.3988,62.451,3487.5372
2008-04-10 13:35:00,83.68,83.68,83.6,83.62,8411.119089137346,62.4361,62.4361,62.3764,62.3913,8411.1191
2008-04-10 13:40:00,83.63,83.65,83.59,83.6,3897.8356754538927,62.3988,62.4137,62.3689,62.3764,3897.8357
2008-04-10 13:45:00,83.63,83.67,83.59,83.67,3692.686429377372,62.3988,62.4286,62.3689,62.4286,3692.6864
2008-04-10 13:50:00,83.65,83.66,83.61,83.62,4513.283413683455,62.4137,62.4211,62.3838,62.3913,4513.2834
2008-04-10 13:55:00,83.65,83.65,83.55,83.55,5846.753513180839,62.4137,62.4137,62.3391,62.3391,5846.7535
2008-04-10 14:00:00,83.52,83.55,83.5,83.53,4513.283413683455,62.3167,62.3391,62.3018,62.3241,4513.2834
2008-04-10 14:05:00,83.54,83.57,83.49,83.5,7898.245973946045,62.3316,62.354,62.2943,62.3018,7898.246
2008-04-10 14:10:00,83.5,83.56,83.49,83.51,5333.880397989537,62.3018,62.3465,62.2943,62.3092,5333.8804
2008-04-10 14:15:00,83.52,83.53,83.42,83.49,9026.566827366907,62.3167,62.3241,62.2421,62.2943,9026.5668
2008-04-10 14:20:00,83.51,83.53,83.43,83.46,6872.499743563442,62.3092,62.3241,62.2495,62.2719,6872.4997
2008-04-10 14:25:00,83.46,83.48,83.43,83.46,8718.842958252128,62.2719,62.2868,62.2495,62.2719,8718.843
2008-04-10 14:30:00,83.43,83.48,83.42,83.48,5128.731151913016,62.2495,62.2868,62.2421,62.2868,5128.7312
2008-04-10 14:35:00,83.49,83.56,83.47,83.56,3692.686429377372,62.2943,62.3465,62.2794,62.3465,3692.6864
2008-04-10 14:40:00,83.55,83.58,83.52,83.55,3282.3879372243305,62.3391,62.3614,62.3167,62.3391,3282.3879
2008-04-10 14:45:00,83.58,83.63,83.55,83.63,3487.537183300851,62.3614,62.3988,62.3391,62.3988,3487.5372
2008-04-10 14:50:00,83.6,83.66,83.59,83.65,3487.537183300851,62.3764,62.4211,62.3689,62.4137,3487.5372
2008-04-10 14:55:00,83.62,83.65,83.6,83.61,6257.0520053338805,62.3913,62.4137,62.3764,62.3838,6257.052
2008-04-10 15:00:00,83.63,83.65,83.59,83.64,8718.842958252128,62.3988,62.4137,62.3689,62.4062,8718.843
2008-04-10 15:05:00,83.61,83.65,83.57,83.61,8513.693712175607,62.3838,62.4137,62.354,62.3838,8513.6937
2008-04-10 15:10:00,83.61,83.61,83.48,83.49,10462.611549902556,62.3838,62.3838,62.2868,62.2943,10462.6115
2008-04-10 15:15:00,83.49,83.52,83.45,83.48,6359.626628372141,62.2943,62.3167,62.2644,62.2868,6359.6266
2008-04-10 15:20:00,83.46,83.49,83.4,83.45,13334.700994973842,62.2719,62.2943,62.2271,62.2644,13334.701
2008-04-10 15:25:00,83.48,83.56,83.47,83.54,7077.648989639963,62.2868,62.3465,62.2794,62.3316,7077.649
2008-04-10 15:30:00,83.54,83.54,83.31,83.36,19284.029131192943,62.3316,62.3316,62.16,62.1973,19284.0291
2008-04-10 15:35:00,83.34,83.37,83.28,83.36,11385.783157246897,62.1824,62.2048,62.1376,62.1973,11385.7832
2008-04-10 15:40:00,83.34,83.36,83.26,83.33,15693.91732485383,62.1824,62.1973,62.1227,62.1749,15693.9173
2008-04-10 15:45:00,83.31,83.38,83.28,83.38,14463.021848394706,62.16,62.2122,62.1376,62.2122,14463.0218
2008-04-10 15:50:00,83.38,83.42,83.35,83.4,13437.275618012103,62.2122,62.2421,62.1898,62.2271,13437.2756
2008-04-10 15:55:00,83.4,83.51,83.39,83.42,34977.946456046775,62.2271,62.3092,62.2197,62.2421,34977.9465
2008-04-11 09:30:00,82.66,83.32,82.66,83.3,24412.76028310596,61.675,62.1675,61.675,62.1525,24412.7603
2008-04-11 09:35:00,83.3,83.39,83.15,83.36,10872.910042055595,62.1525,62.2197,62.0406,62.1973,10872.91
2008-04-11 09:40:00,83.32,83.32,83.11,83.11,14463.021848394706,62.1675,62.1675,62.0108,62.0108,14463.0218
2008-04-11 09:45:00,83.11,83.16,83.11,83.12,8513.693712175607,62.0108,62.0481,62.0108,62.0182,8513.6937
2008-04-11 09:50:00,83.15,83.17,83.11,83.16,4615.858036721715,62.0406,62.0555,62.0108,62.0481,4615.858
2008-04-11 09:55:00,83.13,83.3,83.11,83.13,15386.193455739049,62.0257,62.1525,62.0108,62.0257,15386.1935
2008-04-11 10:00:00,83.15,83.18,83.11,83.15,8000.820596984306,62.0406,62.063,62.0108,62.0406,8000.8206
2008-04-11 10:05:00,83.14,83.17,83.11,83.11,6564.775874448661,62.0331,62.0555,62.0108,62.0108,6564.7759
2008-04-11 10:10:00,83.11,83.15,82.99,83.01,7282.798235716484,62.0108,62.0406,61.9212,61.9362,7282.7982
2008-04-11 10:15:00,83.0,83.11,82.98,83.07,4308.134167606934,61.9287,62.0108,61.9138,61.9809,4308.1342
2008-04-11 10:20:00,83.05,83.06,83.01,83.01,2051.4924607652065,61.966,61.9735,61.9362,61.9362,2051.4925
2008-04-11 10:25:00,83.02,83.07,83.0,83.02,9847.163811672992,61.9436,61.9809,61.9287,61.9436,9847.1638
2008-04-11 10:30:00,83.02,83.05,83.01,83.05,5128.731151913016,61.9436,61.966,61.9362,61.966,5128.7312
2008-04-11 10:35:00,83.05,83.2,83.01,83.11,6462.201251410401,61.966,62.0779,61.9362,62.0108,6462.2013
2008-04-11 10:40:00,83.14,83.14,83.07,83.07,2359.216329879988,62.0331,62.0331,61.9809,61.9809,2359.2163
2008-04-11 10:45:00,83.07,83.12,83.06,83.09,3590.111806339112,61.9809,62.0182,61.9735,61.9958,3590.1118
2008-04-11 10:50:00,83.09,83.11,83.01,83.05,4000.410298492153,61.9958,62.0108,61.9362,61.966,4000.4103
2008-04-11 10:55:00,83.06,83.06,83.01,83.01,4410.708790645194,61.9735,61.9735,61.9362,61.9362,4410.7088
2008-04-11 11:00:00,83.01,83.05,83.01,83.02,13026.977125859064,61.9362,61.966,61.9362,61.9436,13026.9771
2008-04-11 11:05:00,83.01,83.06,83.01,83.02,5231.305774951277,61.9362,61.9735,61.9362,61.9436,5231.3058
2008-04-11 11:10:00,83.02,83.07,83.0,83.07,8616.268335213868,61.9436,61.9809,61.9287,61.9809,8616.2683
2008-04-11 11:15:00,83.07,83.11,83.01,83.09,4718.432659759975,61.9809,62.0108,61.9362,61.9958,4718.4327
2008-04-11 11:20:00,83.09,83.14,83.06,83.1,5744.178890142579,61.9958,62.0331,61.9735,62.0033,5744.1789
2008-04-11 11:25:00,83.1,83.1,83.06,83.09,2564.365575956508,62.0033,62.0033,61.9735,61.9958,2564.3656
2008-04-11 11:30:00,83.06,83.1,83.05,83.09,2359.216329879988,61.9735,62.0033,61.966,61.9958,2359.2163
2008-04-11 11:35:00,83.09,83.11,83.07,83.11,2256.6417068417272,61.9958,62.0108,61.9809,62.0108,2256.6417
2008-04-11 11:40:00,83.12,83.12,83.03,83.03,3179.8133141860703,62.0182,62.0182,61.9511,61.9511,3179.8133
2008-04-11 11:45:00,83.01,83.05,82.97,82.98,3897.8356754538927,61.9362,61.966,61.9063,61.9138,3897.8357
2008-04-11 11:50:00,83.0,83.01,82.95,82.95,4923.581905836496,61.9287,61.9362,61.8914,61.8914,4923.5819
2008-04-11 11:55:00,82.95,82.95,82.91,82.94,2359.216329879988,61.8914,61.8914,61.8615,61.8839,2359.2163
2008-04-11 12:00:00,82.94,82.97,82.88,82.96,4615.858036721715,61.8839,61.9063,61.8392,61.8988,4615.858
2008-04-11 12:05:00,82.93,82.93,82.87,82.88,3179.8133141860703,61.8765,61.8765,61.8317,61.8392,3179.8133
2008-04-11 12:10:00,82.87,82.94,82.87,82.94,5026.156528874756,61.8317,61.8839,61.8317,61.8839,5026.1565
2008-04-11 12:15:00,82.94,82.97,82.94,82.94,1743.7685916504256,61.8839,61.9063,61.8839,61.8839,1743.7686
2008-04-11 12:20:00,82.98,82.98,82.88,82.89,6872.499743563442,61.9138,61.9138,61.8392,61.8466,6872.4997
2008-04-11 12:25:00,82.89,82.89,82.82,82.84,9436.86531951995,61.8466,61.8466,61.7944,61.8093,9436.8653
2008-04-11 12:30:00,82.84,82.86,82.72,82.79,9744.58918863473,61.8093,61.8242,61.7198,61.772,9744.5892
2008-04-11 12:35:00,82.8,82.88,82.8,82.84,6667.350497486921,61.7795,61.8392,61.7795,61.8093,6667.3505
2008-04-11 12:40:00,82.86,82.88,82.84,82.85,5026.156528874756,61.8242,61.8392,61.8093,61.8168,5026.1565
2008-04-11 12:45:00,82.86,82.9,82.83,82.88,4718.432659759975,61.8242,61.8541,61.8018,61.8392,4718.4327
2008-04-11 12:50:00,82.9,82.9,82.85,82.88,5333.880397989537,61.8541,61.8541,61.8168,61.8392,5333.8804
2008-04-11 12:55:00,82.88,82.95,82.87,82.93,3897.8356754538927,61.8392,61.8914,61.8317,61.8765,3897.8357
2008-04-11 13:00:00,82.92,82.95,82.9,82.95,3179.8133141860703,61.869,61.8914,61.8541,61.8914,3179.8133
2008-04-11 13:05:00,82.98,83.0,82.95,82.98,1436.0447225356447,61.9138,61.9287,61.8914,61.9138,1436.0447
2008-04-11 13:10:00,82.98,82.98,82.92,82.92,3897.8356754538927,61.9138,61.9138,61.869,61.869,3897.8357
2008-04-11 13:15:00,82.95,82.96,82.92,82.92,2051.4924607652065,61.8914,61.8988,61.869,61.869,2051.4925
2008-04-11 13:20:00,82.92,82.93,82.91,82.92,5128.731151913016,61.869,61.8765,61.8615,61.869,5128.7312
2008-04-11 13:25:00,82.93,82.95,82.89,82.92,3795.261052415632,61.8765,61.8914,61.8466,61.869,3795.2611
2008-04-11 13:30:00,82.89,82.9,82.84,82.84,5026.156528874756,61.8466,61.8541,61.8093,61.8093,5026.1565
2008-04-11 13:35:00,82.87,82.87,82.77,82.77,2359.216329879988,61.8317,61.8317,61.7571,61.7571,2359.2163
2008-04-11 13:40:00,82.77,82.83,82.77,82.81,3282.3879372243305,61.7571,61.8018,61.7571,61.7869,3282.3879
2008-04-11 13:45:00,82.83,82.83,82.8,82.83,2974.6640681095496,61.8018,61.8018,61.7795,61.8018,2974.6641
2008-04-11 13:50:00,82.83,82.85,82.81,82.81,4821.007282798236,61.8018,61.8168,61.7869,61.7869,4821.0073
2008-04-11 13:55:00,82.83,82.95,82.81,82.93,8923.992204328648,61.8018,61.8914,61.7869,61.8765,8923.9922
2008-04-11 14:00:00,82.93,82.95,82.89,82.91,4615.858036721715,61.8765,61.8914,61.8466,61.8615,4615.858
2008-04-11 14:05:00,82.91,82.96,82.91,82.92,5333.880397989537,61.8615,61.8988,61.8615,61.869,5333.8804
2008-04-11 14:10:00,82.94,82.94,82.87,82.9,8000.820596984306,61.8839,61.8839,61.8317,61.8541,8000.8206
2008-04-11 14:15:00,82.88,82.94,82.84,82.92,8513.693712175607,61.8392,61.8839,61.8093,61.869,8513.6937
2008-04-11 14:20:00,82.94,82.96,82.92,82.93,7077.648989639963,61.8839,61.8988,61.869,61.8765,7077.649
2008-04-11 14:25:00,82.93,83.04,82.92,83.0,9847.163811672992,61.8765,61.9585,61.869,61.9287,9847.1638
2008-04-11 14:30:00,83.0,83.0,82.92,82.99,61134.47533080316,61.9287,61.9287,61.869,61.9212,61134.4753
2008-04-11 14:35:00,82.99,83.11,82.99,83.04,14155.297979279923,61.9212,62.0108,61.9212,61.9585,14155.298
2008-04-11 14:40:00,83.04,83.06,82.97,82.99,6564.775874448661,61.9585,61.9735,61.9063,61.9212,6564.7759
2008-04-11 14:45:00,82.97,83.08,82.96,83.07,8103.395220022566,61.9063,61.9884,61.8988,61.9809,8103.3952
2008-04-11 14:50:00,83.07,83.12,83.07,83.11,6769.925120525182,61.9809,62.0182,61.9809,62.0108,6769.9251
2008-04-11 14:55:00,83.12,83.12,82.99,83.01,5641.604267104318,62.0182,62.0182,61.9212,61.9362,5641.6043
2008-04-11 15:00:00,82.99,83.0,82.86,82.9,19899.476869422502,61.9212,61.9287,61.8242,61.8541,19899.4769
2008-04-11 15:05:00,82.91,82.94,82.87,82.91,13026.977125859064,61.8615,61.8839,61.8317,61.8615,13026.9771
2008-04-11 15:10:00,82.9,82.92,82.86,82.86,10052.313057749512,61.8541,61.869,61.8242,61.8242,10052.3131
2008-04-11 15:15:00,82.89,82.96,82.89,82.94,6769.925120525182,61.8466,61.8988,61.8466,61.8839,6769.9251
2008-04-11 15:20:00,82.93,82.94,82.86,82.87,13334.700994973842,61.8765,61.8839,61.8242,61.8317,13334.701
2008-04-11 15:25:00,82.88,82.9,82.86,82.88,10975.484665093856,61.8392,61.8541,61.8242,61.8392,10975.4847
2008-04-11 15:30:00,82.88,82.88,82.83,82.88,10462.611549902556,61.8392,61.8392,61.8018,61.8392,10462.6115
2008-04-11 15:35:00,82.87,82.88,82.83,82.88,18258.28290081034,61.8317,61.8392,61.8018,61.8392,18258.2829
2008-04-11 15:40:00,82.88,82.92,82.87,82.9,16001.641193968611,61.8392,61.869,61.8317,61.8541,16001.6412
2008-04-11 15:45:00,82.89,82.93,82.87,82.93,50261.56528874756,61.8466,61.8765,61.8317,61.8765,50261.5653
2008-04-11 15:50:00,82.92,82.92,82.84,82.87,30669.81228843984,61.869,61.869,61.8093,61.8317,30669.8123
2008-04-11 15:55:00,82.87,82.88,82.81,82.84,39286.0806236537,61.8317,61.8392,61.7869,61.8093,39286.0806
2008-04-14 09:30:00,82.87,82.98,82.87,82.95,7590.522104831264,61.8317,61.9138,61.8317,61.8914,7590.5221
2008-04-14 09:35:00,82.87,82.89,82.66,82.66,4615.858036721715,61.8317,61.8466,61.675,61.675,4615.858
2008-04-14 09:40:00,82.66,82.72,82.62,82.71,15488.76807877731,61.675,61.7198,61.6452,61.7123,15488.7681
2008-04-14 09:45:00,82.65,82.76,82.63,82.65,4000.410298492153,61.6675,61.7496,61.6526,61.6675,4000.4103
2008-04-14 09:50:00,82.68,82.7,82.62,82.62,12821.82787978254,61.6899,61.7049,61.6452,61.6452,12821.8279
2008-04-14 09:55:00,82.62,82.69,82.62,82.69,6257.0520053338805,61.6452,61.6974,61.6452,61.6974,6257.052
2008-04-14 10:00:00,82.64,82.66,82.44,82.54,6667.350497486921,61.6601,61.675,61.5109,61.5855,6667.3505
2008-04-14 10:05:00,82.55,82.55,82.39,82.41,4000.410298492153,61.5929,61.5929,61.4736,61.4885,4000.4103
2008-04-14 10:10:00,82.4,82.53,82.38,82.52,4410.708790645194,61.481,61.578,61.4661,61.5705,4410.7088
2008-04-14 10:15:00,82.51,82.56,82.5,82.52,5128.731151913016,61.5631,61.6004,61.5556,61.5705,5128.7312
2008-04-14 10:20:00,82.51,82.59,82.43,82.56,6769.925120525182,61.5631,61.6228,61.5034,61.6004,6769.9251
2008-04-14 10:25:00,82.59,82.61,82.52,82.59,3077.2386911478097,61.6228,61.6377,61.5705,61.6228,3077.2387
2008-04-14 10:30:00,82.57,82.57,82.43,82.44,9231.71607344343,61.6079,61.6079,61.5034,61.5109,9231.7161
2008-04-14 10:35:00,82.46,82.49,82.34,82.44,8411.119089137346,61.5258,61.5482,61.4362,61.5109,8411.1191
2008-04-14 10:40:00,82.44,82.49,82.4,82.42,4718.432659759975,61.5109,61.5482,61.481,61.4959,4718.4327
2008-04-14 10:45:00,82.4,82.42,82.34,82.37,2461.790952918248,61.481,61.4959,61.4362,61.4586,2461.791
2008-04-14 10:50:00,82.38,82.38,82.3,82.35,5128.731151913016,61.4661,61.4661,61.4064,61.4437,5128.7312
2008-04-14 10:55:00,82.35,82.4,82.26,82.4,4923.581905836496,61.4437,61.481,61.3766,61.481,4923.5819
2008-04-14 11:00:00,82.42,82.43,82.36,82.4,4513.283413683455,61.4959,61.5034,61.4512,61.481,4513.2834
2008-04-14 11:05:00,82.39,82.4,82.29,82.32,5949.328136219099,61.4736,61.481,61.3989,61.4213,5949.3281
2008-04-14 11:10:00,82.31,82.31,82.19,82.21,8205.969843060826,61.4139,61.4139,61.3243,61.3392,8205.9698
2008-04-14 11:15:00,82.21,82.23,82.14,82.14,4000.410298492153,61.3392,61.3542,61.287,61.287,4000.4103
2008-04-14 11:20:00,82.14,82.15,82.08,82.11,4410.708790645194,61.287,61.2945,61.2423,61.2646,4410.7088
2008-04-14 11:25:00,82.15,82.21,82.07,82.21,9642.014565596472,61.2945,61.3392,61.2348,61.3392,9642.0146
2008-04-14 11:30:00,82.2,82.27,82.18,82.27,4205.559544568673,61.3318,61.384,61.3169,61.384,4205.5595
2008-04-14 11:35:00,82.27,82.3,82.25,82.29,1641.1939686121652,61.384,61.4064,61.3691,61.3989,1641.194
2008-04-14 11:40:00,82.26,82.33,82.24,82.24,6564.775874448661,61.3766,61.4288,61.3616,61.3616,6564.7759
2008-04-14 11:45:00,82.26,82.26,82.17,82.19,7590.522104831264,61.3766,61.3766,61.3094,61.3243,7590.5221
2008-04-14 11:50:00,82.18,82.2,82.06,82.09,9334.29069648169,61.3169,61.3318,61.2273,61.2497,9334.2907
2008-04-14 11:55:00,82.11,82.22,82.1,82.2,7487.947481793004,61.2646,61.3467,61.2572,61.3318,7487.9475
2008-04-14 12:00:00,82.2,82.21,82.16,82.19,9334.29069648169,61.3318,61.3392,61.3019,61.3243,9334.2907
2008-04-14 12:05:00,82.17,82.24,82.17,82.22,11693.507026361678,61.3094,61.3616,61.3094,61.3467,11693.507
2008-04-14 12:10:00,82.22,82.24,82.18,82.21,12719.25325674428,61.3467,61.3616,61.3169,61.3392,12719.2533
2008-04-14 12:15:00,82.19,82.2,82.16,82.19,2051.4924607652065,61.3243,61.3318,61.3019,61.3243,2051.4925
2008-04-14 12:20:00,82.19,82.19,82.15,82.18,3590.111806339112,61.3243,61.3243,61.2945,61.3169,3590.1118
2008-04-14 12:25:00,82.2,82.41,82.2,82.39,5333.880397989537,61.3318,61.4885,61.3318,61.4736,5333.8804
2008-04-14 12:30:00,82.4,82.41,82.22,82.28,16514.514309159913,61.481,61.4885,61.3467,61.3915,16514.5143
2008-04-14 12:35:00,82.28,82.38,82.28,82.35,5128.731151913016,61.3915,61.4661,61.3915,61.4437,5128.7312
2008-04-14 12:40:00,82.36,82.41,82.3,82.4,6051.902759257359,61.4512,61.4885,61.4064,61.481,6051.9028
2008-04-14 12:45:00,82.41,82.46,82.27,82.33,13026.977125859064,61.4885,61.5258,61.384,61.4288,13026.9771
2008-04-14 12:50:00,82.33,82.42,82.29,82.42,8103.395220022566,61.4288,61.4959,61.3989,61.4959,8103.3952
2008-04-14 12:55:00,82.43,82.48,82.43,82.47,3077.2386911478097,61.5034,61.5407,61.5034,61.5332,3077.2387
2008-04-14 13:00:00,82.48,82.54,82.48,82.54,3692.686429377372,61.5407,61.5855,61.5407,61.5855,3692.6864
2008-04-14 13:05:00,82.54,82.56,82.53,82.53,5436.455021027798,61.5855,61.6004,61.578,61.578,5436.455
2008-04-14 13:10:00,82.54,82.61,82.54,82.61,4718.432659759975,61.5855,61.6377,61.5855,61.6377,4718.4327
2008-04-14 13:15:00,82.62,82.67,82.51,82.51,9231.71607344343,61.6452,61.6825,61.5631,61.5631,9231.7161
2008-04-14 13:20:00,82.51,82.54,82.48,82.54,4000.410298492153,61.5631,61.5855,61.5407,61.5855,4000.4103
2008-04-14 13:25:00,82.53,82.53,82.47,82.53,3282.3879372243305,61.578,61.578,61.5332,61.578,3282.3879
2008-04-14 13:30:00,82.52,82.52,82.45,82.49,6975.074366601702,61.5705,61.5705,61.5183,61.5482,6975.0744
2008-04-14 13:35:00,82.48,82.54,82.48,82.52,4102.984921530413,61.5407,61.5855,61.5407,61.5705,4102.9849
2008-04-14 13:40:00,82.5,82.53,82.49,82.53,4308.134167606934,61.5556,61.578,61.5482,61.578,4308.1342
2008-04-14 13:45:00,82.51,82.52,82.4,82.44,4821.007282798236,61.5631,61.5705,61.481,61.5109,4821.0073
2008-04-14 13:50:00,82.44,82.45,82.4,82.42,5333.880397989537,61.5109,61.5183,61.481,61.4959,5333.8804
2008-04-14 13:55:00,82.44,82.47,82.42,82.45,2564.365575956508,61.5109,61.5332,61.4959,61.5183,2564.3656
2008-04-14 14:00:00,82.44,82.47,82.4,82.45,3282.3879372243305,61.5109,61.5332,61.481,61.5183,3282.3879
2008-04-14 14:05:00,82.46,82.47,82.43,82.45,2666.9401989947687,61.5258,61.5332,61.5034,61.5183,2666.9402
2008-04-14 14:10:00,82.43,82.5,82.43,82.44,4923.581905836496,61.5034,61.5556,61.5034,61.5109,4923.5819
2008-04-14 14:15:00,82.44,82.48,82.43,82.43,4821.007282798236,61.5109,61.5407,61.5034,61.5034,4821.0073
2008-04-14 14:20:00,82.46,82.56,82.45,82.55,8308.544466099087,61.5258,61.6004,61.5183,61.5929,8308.5445
2008-04-14 14:25:00,82.52,82.54,82.45,82.48,5026.156528874756,61.5705,61.5855,61.5183,61.5407,5026.1565
2008-04-14 14:30:00,82.45,82.52,82.42,82.51,4513.283413683455,61.5183,61.5705,61.4959,61.5631,4513.2834
2008-04-14 14:35:00,82.49,82.54,82.49,82.53,4205.559544568673,61.5482,61.5855,61.5482,61.578,4205.5595
2008-04-14 14:40:00,82.53,82.55,82.51,82.55,5846.753513180839,61.578,61.5929,61.5631,61.5929,5846.7535
2008-04-14 14:45:00,82.56,82.56,82.5,82.5,4513.283413683455,61.6004,61.6004,61.5556,61.5556,4513.2834
2008-04-14 14:50:00,82.49,82.5,82.3,82.34,8103.395220022566,61.5482,61.5556,61.4064,61.4362,8103.3952
2008-04-14 14:55:00,82.33,82.38,82.31,82.37,4821.007282798236,61.4288,61.4661,61.4139,61.4586,4821.0073
2008-04-14 15:00:00,82.36,82.41,82.35,82.39,4923.581905836496,61.4512,61.4885,61.4437,61.4736,4923.5819
2008-04-14 15:05:00,82.4,82.4,82.31,82.35,5949.328136219099,61.481,61.481,61.4139,61.4437,5949.3281
2008-04-14 15:10:00,82.36,82.37,82.31,82.36,9539.43994255821,61.4512,61.4586,61.4139,61.4512,9539.4399
2008-04-14 15:15:00,82.37,82.41,82.37,82.41,8616.268335213868,61.4586,61.4885,61.4586,61.4885,8616.2683
2008-04-14 15:20:00,82.41,82.41,82.36,82.39,3590.111806339112,61.4885,61.4885,61.4512,61.4736,3590.1118
2008-04-14 15:25:00,82.38,82.39,82.33,82.33,6257.0520053338805,61.4661,61.4736,61.4288,61.4288,6257.052
2008-04-14 15:30:00,82.33,82.35,82.27,82.35,9436.86531951995,61.4288,61.4437,61.384,61.4437,9436.8653
2008-04-14 15:35:00,82.33,82.33,82.27,82.31,5436.455021027798,61.4288,61.4288,61.384,61.4139,5436.455
2008-04-14 15:40:00,82.28,82.37,82.28,82.37,6872.499743563442,61.3915,61.4586,61.3915,61.4586,6872.4997
2008-04-14 15:45:00,82.37,82.39,82.32,82.33,7077.648989639963,61.4586,61.4736,61.4213,61.4288,7077.649
2008-04-14 15:50:00,82.32,82.46,82.32,82.42,23387.01405272336,61.4213,61.5258,61.4213,61.4959,23387.0141
2008-04-14 15:55:00,82.43,82.43,82.24,82.3,28105.44671248333,61.5034,61.5034,61.3616,61.4064,28105.4467
2008-04-15 09:30:00,82.7,82.77,82.41,82.52,13847.574110165144,61.7049,61.7571,61.4885,61.5705,13847.5741
2008-04-15 09:35:00,82.57,82.57,82.3,82.33,12001.23089547646,61.6079,61.6079,61.4064,61.4288,12001.2309
2008-04-15 09:40:00,82.37,82.44,82.2,82.42,19591.753000307723,61.4586,61.5109,61.3318,61.4959,19591.753
2008-04-15 09:45:00,82.43,82.5,82.38,82.41,14155.297979279923,61.5034,61.5556,61.4661,61.4885,14155.298
2008-04-15 09:50:00,82.41,82.42,82.35,82.38,9744.58918863473,61.4885,61.4959,61.4437,61.4661,9744.5892
2008-04-15 09:55:00,82.35,82.5,82.3,82.39,12206.38014155298,61.4437,61.5556,61.4064,61.4736,12206.3801
2008-04-15 10:00:00,82.36,82.45,82.36,82.41,9026.566827366907,61.4512,61.5183,61.4512,61.4885,9026.5668
2008-04-15 10:05:00,82.41,82.48,82.35,82.38,15078.46958662427,61.4885,61.5407,61.4437,61.4661,15078.4696
2008-04-15 10:10:00,82.39,82.39,82.32,82.33,4102.984921530413,61.4736,61.4736,61.4213,61.4288,4102.9849
2008-04-15 10:15:00,82.35,82.42,82.35,82.42,3384.962560262591,61.4437,61.4959,61.4437,61.4959,3384.9626
2008-04-15 10:20:00,82.42,82.42,82.27,82.32,8308.544466099087,61.4959,61.4959,61.384,61.4213,8308.5445
2008-04-15 10:25:00,82.32,82.44,82.26,82.44,5949.328136219099,61.4213,61.5109,61.3766,61.5109,5949.3281
2008-04-15 10:30:00,82.45,82.49,82.34,82.46,10975.484665093856,61.5183,61.5482,61.4362,61.5258,10975.4847
2008-04-15 10:35:00,82.45,82.45,82.32,82.37,8308.544466099087,61.5183,61.5183,61.4213,61.4586,8308.5445
2008-04-15 10:40:00,82.32,82.32,82.17,82.2,12308.95476459124,61.4213,61.4213,61.3094,61.3318,12308.9548
2008-04-15 10:45:00,82.19,82.22,82.12,82.16,7795.671350907785,61.3243,61.3467,61.2721,61.3019,7795.6714
2008-04-15 10:50:00,82.15,82.17,82.06,82.1,9026.566827366907,61.2945,61.3094,61.2273,61.2572,9026.5668
2008-04-15 10:55:00,82.11,82.15,82.06,82.13,5231.305774951277,61.2646,61.2945,61.2273,61.2796,5231.3058
2008-04-15 11:00:00,82.12,82.14,82.02,82.05,36106.26730946764,61.2721,61.287,61.1975,61.2199,36106.2673
2008-04-15 11:05:00,82.05,82.11,82.03,82.06,31695.558518822443,61.2199,61.2646,61.2049,61.2273,31695.5585
2008-04-15 11:10:00,82.06,82.09,82.0,82.0,9949.738434711251,61.2273,61.2497,61.1826,61.1826,9949.7384
2008-04-15 11:15:00,82.0,82.03,81.89,81.89,13642.424864088624,61.1826,61.2049,61.1005,61.1005,13642.4249
2008-04-15 11:20:00,81.9,81.91,81.85,81.91,7487.947481793004,61.1079,61.1154,61.0706,61.1154,7487.9475
2008-04-15 11:25:00,81.9,81.94,81.87,81.88,5333.880397989537,61.1079,61.1378,61.0856,61.093,5333.8804
2008-04-15 11:30:00,81.88,81.92,81.87,81.89,4000.410298492153,61.093,61.1229,61.0856,61.1005,4000.4103
2008-04-15 11:35:00,81.87,81.91,81.86,81.91,3795.261052415632,61.0856,61.1154,61.0781,61.1154,3795.2611
2008-04-15 11:40:00,81.89,81.96,81.84,81.96,8513.693712175607,61.1005,61.1527,61.0632,61.1527,8513.6937
2008-04-15 11:45:00,81.96,81.98,81.86,81.96,14565.596471432968,61.1527,61.1676,61.0781,61.1527,14565.5965
2008-04-15 11:50:00,81.98,81.99,81.92,81.92,5231.305774951277,61.1676,61.1751,61.1229,61.1229,5231.3058
2008-04-15 11:55:00,81.92,82.03,81.91,81.99,17027.387424351215,61.1229,61.2049,61.1154,61.1751,17027.3874
2008-04-15 12:00:00,82.03,82.07,81.99,81.99,11283.208534208636,61.2049,61.2348,61.1751,61.1751,11283.2085
2008-04-15 12:05:00,81.98,81.98,81.91,81.91,13744.999487126885,61.1676,61.1676,61.1154,61.1154,13744.9995
2008-04-15 12:10:00,81.93,81.93,81.85,81.85,5026.156528874756,61.1303,61.1303,61.0706,61.0706,5026.1565
2008-04-15 12:15:00,81.85,81.87,81.81,81.82,3282.3879372243305,61.0706,61.0856,61.0408,61.0483,3282.3879
2008-04-15 12:20:00,81.84,81.85,81.81,81.81,5744.178890142579,61.0632,61.0706,61.0408,61.0408,5744.1789
2008-04-15 12:25:00,81.84,81.84,81.81,81.81,3590.111806339112,61.0632,61.0632,61.0408,61.0408,3590.1118
2008-04-15 12:30:00,81.81,81.82,81.76,81.76,8821.417581290389,61.0408,61.0483,61.0035,61.0035,8821.4176
2008-04-15 12:35:00,81.76,81.8,81.76,81.76,6154.47738229562,61.0035,61.0333,61.0035,61.0035,6154.4774
2008-04-15 12:40:00,81.76,81.8,81.75,81.78,3282.3879372243305,61.0035,61.0333,60.996,61.0184,3282.3879
2008-04-15 12:45:00,81.77,81.79,81.76,81.76,5026.156528874756,61.011,61.0259,61.0035,61.0035,5026.1565
2008-04-15 12:50:00,81.76,81.78,81.66,81.72,12924.402502820802,61.0035,61.0184,60.9289,60.9736,12924.4025
2008-04-15 12:55:00,81.72,81.74,81.64,81.67,6051.902759257359,60.9736,60.9886,60.914,60.9363,6051.9028
2008-04-15 13:00:00,81.65,81.7,81.65,81.69,8821.417581290389,60.9214,60.9587,60.9214,60.9513,8821.4176
2008-04-15 13:05:00,81.69,81.77,81.69,81.77,10154.887680787771,60.9513,61.011,60.9513,61.011,10154.8877
2008-04-15 13:10:00,81.74,81.75,81.66,81.66,6462.201251410401,60.9886,60.996,60.9289,60.9289,6462.2013
2008-04-15 13:15:00,81.68,81.68,81.65,81.67,6667.350497486921,60.9438,60.9438,60.9214,60.9363,6667.3505
2008-04-15 13:20:00,81.64,81.64,81.62,81.62,3795.261052415632,60.914,60.914,60.899,60.899,3795.2611
2008-04-15 13:25:00,81.62,81.64,81.53,81.55,10154.887680787771,60.899,60.914,60.8319,60.8468,10154.8877
2008-04-15 13:30:00,81.53,81.54,81.46,81.51,13129.551748897322,60.8319,60.8393,60.7797,60.817,13129.5517
2008-04-15 13:35:00,81.48,81.62,81.48,81.62,10872.910042055595,60.7946,60.899,60.7946,60.899,10872.91
2008-04-15 13:40:00,81.61,81.72,81.61,81.72,10667.760795979077,60.8916,60.9736,60.8916,60.9736,10667.7608
2008-04-15 13:45:00,81.72,81.89,81.7,81.89,12103.80551851472,60.9736,61.1005,60.9587,61.1005,12103.8055
2008-04-15 13:50:00,81.89,81.89,81.8,81.8,6154.47738229562,61.1005,61.1005,61.0333,61.0333,6154.4774
2008-04-15 13:55:00,81.8,81.8,81.72,81.72,3384.962560262591,61.0333,61.0333,60.9736,60.9736,3384.9626
2008-04-15 14:00:00,81.72,81.76,81.71,81.71,4308.134167606934,60.9736,61.0035,60.9662,60.9662,4308.1342
2008-04-15 14:05:00,81.69,81.76,81.68,81.71,6769.925120525182,60.9513,61.0035,60.9438,60.9662,6769.9251
2008-04-15 14:10:00,81.72,81.76,81.72,81.73,3179.8133141860703,60.9736,61.0035,60.9736,60.9811,3179.8133
2008-04-15 14:15:00,81.73,81.76,81.7,81.7,4205.559544568673,60.9811,61.0035,60.9587,60.9587,4205.5595
2008-04-15 14:20:00,81.68,81.7,81.64,81.64,4923.581905836496,60.9438,60.9587,60.914,60.914,4923.5819
2008-04-15 14:25:00,81.61,81.66,81.59,81.62,6462.201251410401,60.8916,60.9289,60.8766,60.899,6462.2013
2008-04-15 14:30:00,81.6,81.66,81.6,81.63,5231.305774951277,60.8841,60.9289,60.8841,60.9065,5231.3058
2008-04-15 14:35:00,81.63,81.69,81.63,81.63,4821.007282798236,60.9065,60.9513,60.9065,60.9065,4821.0073
2008-04-15 14:40:00,81.65,81.68,81.6,81.6,5231.305774951277,60.9214,60.9438,60.8841,60.8841,5231.3058
2008-04-15 14:45:00,81.6,81.63,81.58,81.61,4410.708790645194,60.8841,60.9065,60.8692,60.8916,4410.7088
2008-04-15 14:50:00,81.57,81.58,81.52,81.52,6359.626628372141,60.8617,60.8692,60.8244,60.8244,6359.6266
2008-04-15 14:55:00,81.53,81.56,81.5,81.51,4615.858036721715,60.8319,60.8543,60.8095,60.817,4615.858
2008-04-15 15:00:00,81.54,81.57,81.52,81.54,4513.283413683455,60.8393,60.8617,60.8244,60.8393,4513.2834
2008-04-15 15:05:00,81.54,81.61,81.54,81.56,5846.753513180839,60.8393,60.8916,60.8393,60.8543,5846.7535
2008-04-15 15:10:00,81.55,81.58,81.52,81.55,10667.760795979077,60.8468,60.8692,60.8244,60.8468,10667.7608
2008-04-15 15:15:00,81.55,81.65,81.54,81.65,5641.604267104318,60.8468,60.9214,60.8393,60.9214,5641.6043
2008-04-15 15:20:00,81.65,81.76,81.65,81.76,6051.902759257359,60.9214,61.0035,60.9214,61.0035,6051.9028
2008-04-15 15:25:00,81.76,81.86,81.71,81.82,9949.738434711251,61.0035,61.0781,60.9662,61.0483,9949.7384
2008-04-15 15:30:00,81.83,81.97,81.83,81.97,20822.648476766848,61.0557,61.1602,61.0557,61.1602,20822.6485
2008-04-15 15:35:00,81.95,81.97,81.92,81.93,28720.89445071289,61.1453,61.1602,61.1229,61.1303,28720.8945
2008-04-15 15:40:00,81.94,81.95,81.84,81.87,14873.320340547749,61.1378,61.1453,61.0632,61.0856,14873.3203
2008-04-15 15:45:00,81.86,81.87,81.78,81.78,24207.61103702944,61.0781,61.0856,61.0184,61.0184,24207.611
2008-04-15 15:50:00,81.77,81.79,81.72,81.79,28105.44671248333,61.011,61.0259,60.9736,61.0259,28105.4467
2008-04-15 15:55:00,81.8,81.86,81.73,81.75,62467.94543030054,61.0333,61.0781,60.9811,60.996,62467.9454
2008-04-16 09:30:00,82.04,82.04,81.68,81.9,10770.335419017334,61.2124,61.2124,60.9438,61.1079,10770.3354
2008-04-16 09:35:00,81.87,81.91,81.67,81.73,15899.06657093035,61.0856,61.1154,60.9363,60.9811,15899.0666
2008-04-16 09:40:00,81.75,81.75,81.57,81.65,65237.46025233357,60.996,60.996,60.8617,60.9214,65237.4603
2008-04-16 09:45:00,81.68,81.7,81.37,81.37,33029.028618319826,60.9438,60.9587,60.7125,60.7125,33029.0286
2008-04-16 09:50:00,81.38,81.48,81.29,81.34,14975.894963586008,60.72,60.7946,60.6528,60.6901,14975.895
2008-04-16 09:55:00,81.35,81.55,81.35,81.55,9231.71607344343,60.6976,60.8468,60.6976,60.8468,9231.7161
2008-04-16 10:00:00,81.54,81.59,81.47,81.49,15078.46958662427,60.8393,60.8766,60.7871,60.802,15078.4696
2008-04-16 10:05:00,81.49,81.59,81.48,81.53,9436.86531951995,60.802,60.8766,60.7946,60.8319,9436.8653
2008-04-16 10:10:00,81.53,81.59,81.53,81.59,7385.372858754744,60.8319,60.8766,60.8319,60.8766,7385.3729
2008-04-16 10:15:00,81.59,81.76,81.59,81.76,16206.790440045132,60.8766,61.0035,60.8766,61.0035,16206.7904
2008-04-16 10:20:00,81.76,82.01,81.76,81.94,22463.84244537901,61.0035,61.19,61.0035,61.1378,22463.8424
2008-04-16 10:25:00,81.93,82.03,81.93,81.98,12514.10401066776,61.1303,61.2049,61.1303,61.1676,12514.104
2008-04-16 10:30:00,81.99,81.99,81.96,81.96,13950.148733203405,61.1751,61.1751,61.1527,61.1527,13950.1487
2008-04-16 10:35:00,81.96,81.96,81.67,81.67,12924.402502820802,61.1527,61.1527,60.9363,60.9363,12924.4025
2008-04-16 10:40:00,81.69,81.73,81.66,81.71,4102.984921530413,60.9513,60.9811,60.9289,60.9662,4102.9849
2008-04-16 10:45:00,81.71,81.71,81.65,81.68,7077.648989639963,60.9662,60.9662,60.9214,60.9438,7077.649
2008-04-16 10:50:00,81.68,81.78,81.68,81.7,11078.059288132115,60.9438,61.0184,60.9438,60.9587,11078.0593
2008-04-16 10:55:00,81.72,81.78,81.69,81.72,8308.544466099087,60.9736,61.0184,60.9513,60.9736,8308.5445
2008-04-16 11:00:00,81.75,81.75,81.62,81.62,14257.872602318186,60.996,60.996,60.899,60.899,14257.8726
2008-04-16 11:05:00,81.63,81.63,81.42,81.42,23079.290183608573,60.9065,60.9065,60.7498,60.7498,23079.2902
2008-04-16 11:10:00,81.41,81.51,81.4,81.48,7385.372858754744,60.7423,60.817,60.7349,60.7946,7385.3729
2008-04-16 11:15:00,81.46,81.52,81.41,81.46,12924.402502820802,60.7797,60.8244,60.7423,60.7797,12924.4025
2008-04-16 11:20:00,81.45,81.53,81.45,81.5,7282.798235716484,60.7722,60.8319,60.7722,60.8095,7282.7982
2008-04-16 11:25:00,81.49,81.5,81.39,81.5,9847.163811672992,60.802,60.8095,60.7274,60.8095,9847.1638
2008-04-16 11:30:00,81.46,81.72,81.46,81.72,8308.544466099087,60.7797,60.9736,60.7797,60.9736,8308.5445
2008-04-16 11:35:00,81.7,81.75,81.69,81.72,9642.014565596472,60.9587,60.996,60.9513,60.9736,9642.0146
2008-04-16 11:40:00,81.72,81.85,81.71,81.85,8923.992204328648,60.9736,61.0706,60.9662,61.0706,8923.9922
2008-04-16 11:45:00,81.85,81.88,81.79,81.81,8616.268335213868,61.0706,61.093,61.0259,61.0408,8616.2683
2008-04-16 11:50:00,81.81,81.86,81.79,81.79,9847.163811672992,61.0408,61.0781,61.0259,61.0259,9847.1638
2008-04-16 11:55:00,81.79,81.83,81.71,81.76,15283.61883270079,61.0259,61.0557,60.9662,61.0035,15283.6188
2008-04-16 12:00:00,81.75,81.76,81.71,81.75,7693.096727869524,60.996,61.0035,60.9662,60.996,7693.0967
2008-04-16 12:05:00,81.72,81.8,81.71,81.73,24105.036413991176,60.9736,61.0333,60.9662,60.9811,24105.0364
2008-04-16 12:10:00,81.73,81.78,81.72,81.76,5539.029644066058,60.9811,61.0184,60.9736,61.0035,5539.0296
2008-04-16 12:15:00,81.76,81.78,81.71,81.75,9539.43994255821,61.0035,61.0184,60.9662,60.996,9539.4399
2008-04-16 12:20:00,81.76,81.77,81.71,81.73,9334.29069648169,61.0035,61.011,60.9662,60.9811,9334.2907
2008-04-16 12:25:00,81.73,81.79,81.73,81.77,4000.410298492153,60.9811,61.0259,60.9811,61.011,4000.4103
2008-04-16 12:30:00,81.78,81.83,81.74,81.77,32618.730126166785,61.0184,61.0557,60.9886,61.011,32618.7301
2008-04-16 12:35:00,81.77,81.95,81.77,81.94,13847.574110165144,61.011,61.1453,61.011,61.1378,13847.5741
2008-04-16 12:40:00,81.97,81.97,81.81,81.84,25848.805005641603,61.1602,61.1602,61.0408,61.0632,25848.805
2008-04-16 12:45:00,81.86,81.89,81.82,81.83,13437.275618012103,61.0781,61.1005,61.0483,61.0557,13437.2756
2008-04-16 12:50:00,81.84,81.84,81.71,81.76,21848.39470714945,61.0632,61.0632,60.9662,61.0035,21848.3947
2008-04-16 12:55:00,81.76,81.79,81.75,81.76,3897.8356754538927,61.0035,61.0259,60.996,61.0035,3897.8357
2008-04-16 13:00:00,81.77,81.79,81.71,81.72,9334.29069648169,61.011,61.0259,60.9662,60.9736,9334.2907
2008-04-16 13:05:00,81.73,81.75,81.71,81.72,6872.499743563442,60.9811,60.996,60.9662,60.9736,6872.4997
2008-04-16 13:10:00,81.73,81.78,81.7,81.78,8411.119089137346,60.9811,61.0184,60.9587,61.0184,8411.1191
2008-04-16 13:15:00,81.77,81.78,81.73,81.76,8513.693712175607,61.011,61.0184,60.9811,61.0035,8513.6937
2008-04-16 13:20:00,81.77,81.79,81.73,81.73,6564.775874448661,61.011,61.0259,60.9811,60.9811,6564.7759
2008-04-16 13:25:00,81.74,81.77,81.68,81.73,6872.499743563442,60.9886,61.011,60.9438,60.9811,6872.4997
2008-04-16 13:30:00,81.74,81.75,81.69,81.71,7180.223612678223,60.9886,60.996,60.9513,60.9662,7180.2236
2008-04-16 13:35:00,81.71,81.72,81.68,81.7,6872.499743563442,60.9662,60.9736,60.9438,60.9587,6872.4997
2008-04-16 13:40:00,81.72,81.74,81.69,81.73,3590.111806339112,60.9736,60.9886,60.9513,60.9811,3590.1118
2008-04-16 13:45:00,81.7,81.75,81.7,81.75,4615.858036721715,60.9587,60.996,60.9587,60.996,4615.858
2008-04-16 13:50:00,81.73,81.76,81.69,81.74,6051.902759257359,60.9811,61.0035,60.9513,60.9886,6051.9028
2008-04-16 13:55:00,81.74,81.76,81.72,81.73,4923.581905836496,60.9886,61.0035,60.9736,60.9811,4923.5819
2008-04-16 14:00:00,81.72,81.72,81.64,81.64,10052.313057749512,60.9736,60.9736,60.914,60.914,10052.3131
2008-04-16 14:05:00,81.67,81.67,81.64,81.64,7385.372858754744,60.9363,60.9363,60.914,60.914,7385.3729
2008-04-16 14:10:00,81.65,81.65,81.55,81.55,7180.223612678223,60.9214,60.9214,60.8468,60.8468,7180.2236
2008-04-16 14:15:00,81.53,81.62,81.52,81.56,10360.036926864292,60.8319,60.899,60.8244,60.8543,10360.0369
2008-04-16 14:20:00,81.59,81.59,81.53,81.57,6975.074366601702,60.8766,60.8766,60.8319,60.8617,6975.0744
2008-04-16 14:25:00,81.57,81.65,81.55,81.65,12411.5293876295,60.8617,60.9214,60.8468,60.9214,12411.5294
2008-04-16 14:30:00,81.64,81.69,81.63,81.65,10565.186172940814,60.914,60.9513,60.9065,60.9214,10565.1862
2008-04-16 14:35:00,81.65,81.67,81.64,81.66,9642.014565596472,60.9214,60.9363,60.914,60.9289,9642.0146
2008-04-16 14:40:00,81.66,81.7,81.66,81.67,19591.753000307723,60.9289,60.9587,60.9289,60.9363,19591.753
2008-04-16 14:45:00,81.69,81.69,81.67,81.67,5333.880397989537,60.9513,60.9513,60.9363,60.9363,5333.8804
2008-04-16 14:50:00,81.67,81.69,81.63,81.67,16309.365063083393,60.9363,60.9513,60.9065,60.9363,16309.3651
2008-04-16 14:55:00,81.68,81.7,81.62,81.62,16104.215817006872,60.9438,60.9587,60.899,60.899,16104.2158
2008-04-16 15:00:00,81.63,81.7,81.62,81.69,26771.976612985945,60.9065,60.9587,60.899,60.9513,26771.9766
2008-04-16 15:05:00,81.7,81.72,81.67,81.71,10360.036926864292,60.9587,60.9736,60.9363,60.9662,10360.0369
2008-04-16 15:10:00,81.71,81.71,81.61,81.67,26669.401989947684,60.9662,60.9662,60.8916,60.9363,26669.402
2008-04-16 15:15:00,81.66,81.69,81.64,81.67,13847.574110165144,60.9289,60.9513,60.914,60.9363,13847.5741
2008-04-16 15:20:00,81.68,81.72,81.67,81.7,13847.574110165144,60.9438,60.9736,60.9363,60.9587,13847.5741
2008-04-16 15:25:00,81.69,81.74,81.69,81.72,39696.37911580675,60.9513,60.9886,60.9513,60.9736,39696.3791
2008-04-16 15:30:00,81.72,81.77,81.69,81.77,44825.11026771976,60.9736,61.011,60.9513,61.011,44825.1103
2008-04-16 15:35:00,81.77,81.79,81.75,81.77,30977.53615755462,61.011,61.0259,60.996,61.011,30977.5362
2008-04-16 15:40:00,81.77,81.8,81.76,81.77,40311.82685403631,61.011,61.0333,61.0035,61.011,40311.8269
2008-04-16 15:45:00,81.78,81.79,81.71,81.75,43901.93866037543,61.0184,61.0259,60.9662,60.996,43901.9387
2008-04-16 15:50:00,81.75,81.79,81.69,81.79,74674.32557185352,60.996,61.0259,60.9513,61.0259,74674.3256
2008-04-16 15:55:00,81.78,81.79,81.59,81.62,130269.7712585906,61.0184,61.0259,60.8766,60.899,130269.7713
2008-04-17 09:30:00,81.72,81.89,81.63,81.75,25541.081136526824,60.9736,61.1005,60.9065,60.996,25541.0811
2008-04-17 09:35:00,81.76,81.76,81.4,81.49,49338.39368140322,61.0035,61.0035,60.7349,60.802,49338.3937
2008-04-17 09:40:00,81.46,81.46,80.99,81.09,22976.71556057032,60.7797,60.7797,60.429,60.5036,22976.7156
2008-04-17 09:45:00,81.08,81.16,81.07,81.12,28926.043696789413,60.4961,60.5558,60.4887,60.526,28926.0437
2008-04-17 09:50:00,81.12,81.14,80.95,81.0,27797.72284336855,60.526,60.5409,60.3991,60.4364,27797.7228
2008-04-17 09:55:00,80.98,80.98,80.76,80.83,25233.35726741204,60.4215,60.4215,60.2574,60.3096,25233.3573
2008-04-17 10:00:00,80.83,80.83,80.67,80.75,40106.67760795979,60.3096,60.3096,60.1902,60.2499,40106.6776
2008-04-17 10:05:00,80.76,80.78,80.68,80.71,23387.01405272336,60.2574,60.2723,60.1977,60.2201,23387.0141
2008-04-17 10:10:00,80.71,80.76,80.5,80.52,30772.386911478097,60.2201,60.2574,60.0634,60.0783,30772.3869
2008-04-17 10:15:00,80.52,80.56,80.36,80.36,36311.41655554416,60.0783,60.1081,59.9589,59.9589,36311.4166
2008-04-17 10:20:00,80.36,80.51,80.28,80.46,47902.34895886757,59.9589,60.0708,59.8992,60.0335,47902.349
2008-04-17 10:25:00,80.46,80.48,80.38,80.43,12206.38014155298,60.0335,60.0484,59.9738,60.0111,12206.3801
2008-04-17 10:30:00,80.42,80.47,80.34,80.38,14360.447225356444,60.0037,60.041,59.944,59.9738,14360.4472
2008-04-17 10:35:00,80.38,80.54,80.38,80.53,23181.86480664684,59.9738,60.0932,59.9738,60.0858,23181.8648
2008-04-17 10:40:00,80.54,80.54,80.41,80.41,14052.723356241666,60.0932,60.0932,59.9962,59.9962,14052.7234
2008-04-17 10:45:00,80.4,80.4,80.31,80.31,8923.992204328648,59.9888,59.9888,59.9216,59.9216,8923.9922
2008-04-17 10:50:00,80.32,80.32,80.12,80.16,22976.71556057032,59.9291,59.9291,59.7798,59.8097,22976.7156
2008-04-17 10:55:00,80.15,80.18,80.08,80.08,18053.13365473381,59.8022,59.8246,59.75,59.75,18053.1337
2008-04-17 11:00:00,80.1,80.16,80.06,80.09,19386.6037542312,59.7649,59.8097,59.7351,59.7575,19386.6038
2008-04-17 11:05:00,80.09,80.15,80.06,80.14,11078.059288132115,59.7575,59.8022,59.7351,59.7948,11078.0593
2008-04-17 11:10:00,80.13,80.18,80.12,80.17,22771.5663144938,59.7873,59.8246,59.7798,59.8171,22771.5663
2008-04-17 11:15:00,80.16,80.17,80.07,80.14,18771.15601600164,59.8097,59.8171,59.7425,59.7948,18771.156
2008-04-17 11:20:00,80.13,80.19,80.07,80.09,33644.476356549385,59.7873,59.8321,59.7425,59.7575,33644.4764
2008-04-17 11:25:00,80.07,80.17,80.07,80.09,29028.61831982768,59.7425,59.8171,59.7425,59.7575,29028.6183
2008-04-17 11:30:00,80.09,80.19,80.06,80.19,30054.36455021028,59.7575,59.8321,59.7351,59.8321,30054.3646
2008-04-17 11:35:00,80.17,80.42,80.14,80.42,30977.53615755462,59.8171,60.0037,59.7948,60.0037,30977.5362
2008-04-17 11:40:00,80.41,80.42,80.08,80.08,16104.215817006872,59.9962,60.0037,59.75,59.75,16104.2158
2008-04-17 11:45:00,80.09,80.13,80.07,80.09,22463.84244537901,59.7575,59.7873,59.7425,59.7575,22463.8424
2008-04-17 11:50:00,80.09,80.15,80.07,80.1,9334.29069648169,59.7575,59.8022,59.7425,59.7649,9334.2907
2008-04-17 11:55:00,80.08,80.09,79.96,79.96,16411.939686121652,59.75,59.7575,59.6605,59.6605,16411.9397
2008-04-17 12:00:00,79.98,80.02,79.92,79.99,21745.82008411119,59.6754,59.7052,59.6306,59.6828,21745.8201
2008-04-17 12:05:00,79.96,79.97,79.87,79.9,15283.61883270079,59.6605,59.6679,59.5933,59.6157,15283.6188
2008-04-17 12:10:00,79.89,79.91,79.82,79.88,13744.999487126885,59.6082,59.6232,59.556,59.6008,13744.9995
2008-04-17 12:15:00,79.85,79.96,79.85,79.94,13232.126371935585,59.5784,59.6605,59.5784,59.6455,13232.1264
2008-04-17 12:20:00,79.92,79.96,79.85,79.9,9744.58918863473,59.6306,59.6605,59.5784,59.6157,9744.5892
2008-04-17 12:25:00,79.89,79.95,79.87,79.93,11693.507026361678,59.6082,59.653,59.5933,59.6381,11693.507
2008-04-17 12:30:00,79.93,79.95,79.87,79.9,19284.029131192943,59.6381,59.653,59.5933,59.6157,19284.0291
2008-04-17 12:35:00,79.87,79.94,79.87,79.91,18053.13365473381,59.5933,59.6455,59.5933,59.6232,18053.1337
2008-04-17 12:40:00,79.92,79.94,79.87,79.87,16822.238178274692,59.6306,59.6455,59.5933,59.5933,16822.2382
2008-04-17 12:45:00,79.85,79.88,79.74,79.79,22976.71556057032,59.5784,59.6008,59.4963,59.5336,22976.7156
2008-04-17 12:50:00,79.76,79.79,79.67,79.72,19694.327623345984,59.5112,59.5336,59.4441,59.4814,19694.3276
2008-04-17 12:55:00,79.73,79.88,79.73,79.79,16719.663555236435,59.4888,59.6008,59.4888,59.5336,16719.6636
2008-04-17 13:00:00,79.79,79.8,79.7,79.73,18155.70827777208,59.5336,59.5411,59.4665,59.4888,18155.7083
2008-04-17 13:05:00,79.72,79.78,79.66,79.72,16001.641193968611,59.4814,59.5262,59.4366,59.4814,16001.6412
2008-04-17 13:10:00,79.73,79.78,79.71,79.77,13744.999487126885,59.4888,59.5262,59.4739,59.5187,13744.9995
2008-04-17 13:15:00,79.75,79.79,79.73,79.75,15488.76807877731,59.5038,59.5336,59.4888,59.5038,15488.7681
2008-04-17 13:20:00,79.76,79.85,79.75,79.78,32105.857010975484,59.5112,59.5784,59.5038,59.5262,32105.857
2008-04-17 13:25:00,79.8,79.82,79.72,79.77,31080.11078059288,59.5411,59.556,59.4814,59.5187,31080.1108
2008-04-17 13:30:00,79.79,79.84,79.76,79.84,24310.1856600677,59.5336,59.5709,59.5112,59.5709,24310.1857
2008-04-17 13:35:00,79.83,79.92,79.8,79.81,23899.887167914658,59.5635,59.6306,59.5411,59.5485,23899.8872
2008-04-17 13:40:00,79.84,79.92,79.78,79.81,22976.71556057032,59.5709,59.6306,59.5262,59.5485,22976.7156
2008-04-17 13:45:00,79.82,79.85,79.79,79.8,44619.96102164324,59.556,59.5784,59.5336,59.5411,44619.961
2008-04-17 13:50:00,79.8,79.87,79.75,79.77,27182.275105138982,59.5411,59.5933,59.5038,59.5187,27182.2751
2008-04-17 13:55:00,79.77,79.91,79.76,79.88,25130.78264437378,59.5187,59.6232,59.5112,59.6008,25130.7826
2008-04-17 14:00:00,79.9,79.95,79.84,79.95,21438.09621499641,59.6157,59.653,59.5709,59.653,21438.0962
2008-04-17 14:05:00,79.96,79.98,79.94,79.95,11078.059288132115,59.6605,59.6754,59.6455,59.653,11078.0593
2008-04-17 14:10:00,79.94,79.99,79.85,79.85,19181.45450815468,59.6455,59.6828,59.5784,59.5784,19181.4545
2008-04-17 14:15:00,79.88,79.9,79.82,79.87,15181.044209662528,59.6008,59.6157,59.556,59.5933,15181.0442
2008-04-17 14:20:00,79.89,79.93,79.78,79.79,26771.976612985945,59.6082,59.6381,59.5262,59.5336,26771.9766
2008-04-17 14:25:00,79.8,79.82,79.74,79.8,8616.268335213868,59.5411,59.556,59.4963,59.5411,8616.2683
2008-04-17 14:30:00,79.8,79.85,79.79,79.83,13026.977125859064,59.5411,59.5784,59.5336,59.5635,13026.9771
2008-04-17 14:35:00,79.86,79.89,79.82,79.84,15591.34270181557,59.5858,59.6082,59.556,59.5709,15591.3427
2008-04-17 14:40:00,79.86,79.89,79.82,79.83,19181.45450815468,59.5858,59.6082,59.556,59.5635,19181.4545
2008-04-17 14:45:00,79.85,79.95,79.83,79.9,22771.5663144938,59.5784,59.653,59.5635,59.6157,22771.5663
2008-04-17 14:50:00,79.9,79.91,79.82,79.84,19489.17837726946,59.6157,59.6232,59.556,59.5709,19489.1784
2008-04-17 14:55:00,79.82,79.84,79.75,79.77,12001.23089547646,59.556,59.5709,59.5038,59.5187,12001.2309
2008-04-17 15:00:00,79.78,79.86,79.77,79.85,26669.401989947684,59.5262,59.5858,59.5187,59.5784,26669.402
2008-04-17 15:05:00,79.84,79.92,79.83,79.9,28823.469073751152,59.5709,59.6306,59.5635,59.6157,28823.4691
2008-04-17 15:10:00,79.88,79.89,79.85,79.89,10360.036926864292,59.6008,59.6082,59.5784,59.6082,10360.0369
2008-04-17 15:15:00,79.88,79.99,79.88,79.94,16104.215817006872,59.6008,59.6828,59.6008,59.6455,16104.2158
2008-04-17 15:20:00,79.93,79.95,79.83,79.84,14155.297979279923,59.6381,59.653,59.5635,59.5709,14155.298
2008-04-17 15:25:00,79.84,79.87,79.73,79.78,26771.976612985945,59.5709,59.5933,59.4888,59.5262,26771.9766
2008-04-17 15:30:00,79.76,79.84,79.72,79.84,29849.215304133755,59.5112,59.5709,59.4814,59.5709,29849.2153
2008-04-17 15:35:00,79.84,79.87,79.79,79.81,30156.93917324854,59.5709,59.5933,59.5336,59.5485,30156.9392
2008-04-17 15:40:00,79.82,79.83,79.64,79.66,50569.289157862346,59.556,59.5635,59.4217,59.4366,50569.2892
2008-04-17 15:45:00,79.65,79.77,79.62,79.65,39593.80449276849,59.4292,59.5187,59.4068,59.4292,39593.8045
2008-04-17 15:50:00,79.68,79.68,79.62,79.64,31900.70776489896,59.4515,59.4515,59.4068,59.4217,31900.7078
2008-04-17 15:55:00,79.66,79.75,79.51,79.58,76828.392655657,59.4366,59.5038,59.3247,59.3769,76828.3927
2008-04-18 09:30:00,80.43,80.43,79.89,79.98,215611.8576264232,60.0111,60.0111,59.6082,59.6754,215611.8576
2008-04-18 09:35:00,79.99,80.27,79.93,80.26,44722.53564468151,59.6828,59.8918,59.6381,59.8843,44722.5356
2008-04-18 09:40:00,80.28,80.75,80.21,80.75,39696.37911580675,59.8992,60.2499,59.847,60.2499,39696.3791
2008-04-18 09:45:00,80.69,81.17,80.56,81.17,46979.177351523234,60.2051,60.5633,60.1081,60.5633,46979.1774
2008-04-18 09:50:00,81.17,81.97,81.15,81.95,95599.54867165865,60.5633,61.1602,60.5484,61.1453,95599.5487
2008-04-18 09:55:00,81.97,82.27,81.75,81.82,79905.6313468048,61.1602,61.384,60.996,61.0483,79905.6313
2008-04-18 10:00:00,81.85,82.13,81.77,82.05,37439.73740896502,61.0706,61.2796,61.011,61.2199,37439.7374
2008-04-18 10:05:00,82.04,82.05,81.47,81.53,79392.7582316135,61.2124,61.2199,60.7871,60.8319,79392.7582
2008-04-18 10:10:00,81.54,81.6,81.4,81.5,48312.64745102062,60.8393,60.8841,60.7349,60.8095,48312.6475
2008-04-18 10:15:00,81.48,81.55,81.44,81.53,25335.9318904503,60.7946,60.8468,60.7647,60.8319,25335.9319
2008-04-18 10:20:00,81.53,81.61,81.41,81.48,31080.11078059288,60.8319,60.8916,60.7423,60.7946,31080.1108
2008-04-18 10:25:00,81.48,81.53,81.44,81.46,12719.25325674428,60.7946,60.8319,60.7647,60.7797,12719.2533
2008-04-18 10:30:00,81.47,81.47,81.34,81.43,18360.8575238486,60.7871,60.7871,60.6901,60.7573,18360.8575
2008-04-18 10:35:00,81.45,81.6,81.45,81.59,23899.887167914658,60.7722,60.8841,60.7722,60.8766,23899.8872
2008-04-18 10:40:00,81.6,81.75,81.57,81.73,21643.24546107293,60.8841,60.996,60.8617,60.9811,21643.2455
2008-04-18 10:45:00,81.75,81.93,81.7,81.7,30669.81228843984,60.996,61.1303,60.9587,60.9587,30669.8123
2008-04-18 10:50:00,81.71,81.75,81.7,81.72,12206.38014155298,60.9662,60.996,60.9587,60.9736,12206.3801
2008-04-18 10:55:00,81.73,81.75,81.69,81.75,7590.522104831264,60.9811,60.996,60.9513,60.996,7590.5221
2008-04-18 11:00:00,81.75,82.0,81.74,81.98,12001.23089547646,60.996,61.1826,60.9886,61.1676,12001.2309
2008-04-18 11:05:00,81.99,81.99,81.81,81.83,12206.38014155298,61.1751,61.1751,61.0408,61.0557,12206.3801
2008-04-18 11:10:00,81.84,81.89,81.78,81.86,9642.014565596472,61.0632,61.1005,61.0184,61.0781,9642.0146
2008-04-18 11:15:00,81.87,82.06,81.85,81.92,34772.79720997025,61.0856,61.2273,61.0706,61.1229,34772.7972
2008-04-18 11:20:00,81.93,81.95,81.76,81.8,13539.850241050364,61.1303,61.1453,61.0035,61.0333,13539.8502
2008-04-18 11:25:00,81.77,81.87,81.75,81.87,9642.014565596472,61.011,61.0856,60.996,61.0856,9642.0146
2008-04-18 11:30:00,81.88,82.0,81.87,81.97,14463.021848394706,61.093,61.1826,61.0856,61.1602,14463.0218
2008-04-18 11:35:00,81.97,82.01,81.95,81.97,8821.417581290389,61.1602,61.19,61.1453,61.1602,8821.4176
2008-04-18 11:40:00,82.01,82.04,81.99,82.01,10257.462303826032,61.19,61.2124,61.1751,61.19,10257.4623
2008-04-18 11:45:00,82.01,82.16,81.99,82.16,13232.126371935585,61.19,61.3019,61.1751,61.3019,13232.1264
2008-04-18 11:50:00,82.15,82.16,82.14,82.15,9129.14145040517,61.2945,61.3019,61.287,61.2945,9129.1415
2008-04-18 11:55:00,82.15,82.24,82.15,82.23,13539.850241050364,61.2945,61.3616,61.2945,61.3542,13539.8502
2008-04-18 12:00:00,82.23,82.27,82.17,82.17,16411.939686121652,61.3542,61.384,61.3094,61.3094,16411.9397
2008-04-18 12:05:00,82.15,82.24,82.14,82.18,16411.939686121652,61.2945,61.3616,61.287,61.3169,16411.9397
2008-04-18 12:10:00,82.18,82.19,82.11,82.11,11180.633911170376,61.3169,61.3243,61.2646,61.2646,11180.6339
2008-04-18 12:15:00,82.11,82.24,82.11,82.24,14873.320340547749,61.2646,61.3616,61.2646,61.3616,14873.3203
2008-04-18 12:20:00,82.26,82.46,82.23,82.45,14463.021848394706,61.3766,61.5258,61.3542,61.5183,14463.0218
2008-04-18 12:25:00,82.45,82.54,82.45,82.54,11796.081649399935,61.5183,61.5855,61.5183,61.5855,11796.0816
2008-04-18 12:30:00,82.56,82.56,82.37,82.37,17129.962047389476,61.6004,61.6004,61.4586,61.4586,17129.962
2008-04-18 12:35:00,82.37,82.49,82.35,82.48,10565.186172940814,61.4586,61.5482,61.4437,61.5407,10565.1862
2008-04-18 12:40:00,82.49,82.54,82.49,82.49,10667.760795979077,61.5482,61.5855,61.5482,61.5482,10667.7608
2008-04-18 12:45:00,82.49,82.49,82.43,82.44,8718.842958252128,61.5482,61.5482,61.5034,61.5109,8718.843
2008-04-18 12:50:00,82.44,82.54,82.44,82.53,9744.58918863473,61.5109,61.5855,61.5109,61.578,9744.5892
2008-04-18 12:55:00,82.52,82.54,82.49,82.49,7590.522104831264,61.5705,61.5855,61.5482,61.5482,7590.5221
2008-04-18 13:00:00,82.49,82.52,82.39,82.39,16514.514309159913,61.5482,61.5705,61.4736,61.4736,16514.5143
2008-04-18 13:05:00,82.39,82.7,82.39,82.66,15693.91732485383,61.4736,61.7049,61.4736,61.675,15693.9173
2008-04-18 13:10:00,82.67,82.67,82.57,82.58,7898.245973946045,61.6825,61.6825,61.6079,61.6153,7898.246
2008-04-18 13:15:00,82.58,82.62,82.56,82.58,4102.984921530413,61.6153,61.6452,61.6004,61.6153,4102.9849
2008-04-18 13:20:00,82.59,82.61,82.58,82.59,6154.47738229562,61.6228,61.6377,61.6153,61.6228,6154.4774
2008-04-18 13:25:00,82.61,82.62,82.56,82.56,16104.215817006872,61.6377,61.6452,61.6004,61.6004,16104.2158
2008-04-18 13:30:00,82.56,82.57,82.54,82.54,2769.514822033029,61.6004,61.6079,61.5855,61.5855,2769.5148
2008-04-18 13:35:00,82.54,82.55,82.5,82.51,6359.626628372141,61.5855,61.5929,61.5556,61.5631,6359.6266
2008-04-18 13:40:00,82.51,82.51,82.31,82.36,10770.335419017334,61.5631,61.5631,61.4139,61.4512,10770.3354
2008-04-18 13:45:00,82.37,82.41,82.32,82.37,6462.201251410401,61.4586,61.4885,61.4213,61.4586,6462.2013
2008-04-18 13:50:00,82.37,82.37,82.31,82.33,10770.335419017334,61.4586,61.4586,61.4139,61.4288,10770.3354
2008-04-18 13:55:00,82.33,82.33,82.26,82.31,34670.22258693199,61.4288,61.4288,61.3766,61.4139,34670.2226
2008-04-18 14:00:00,82.31,82.31,82.25,82.26,14668.171094471229,61.4139,61.4139,61.3691,61.3766,14668.1711
2008-04-18 14:05:00,82.27,82.31,82.25,82.25,11796.081649399935,61.384,61.4139,61.3691,61.3691,11796.0816
2008-04-18 14:10:00,82.27,82.38,82.23,82.34,9436.86531951995,61.384,61.4661,61.3542,61.4362,9436.8653
2008-04-18 14:15:00,82.34,82.37,82.31,82.36,6872.499743563442,61.4362,61.4586,61.4139,61.4512,6872.4997
2008-04-18 14:20:00,82.37,82.44,82.37,82.43,8718.842958252128,61.4586,61.5109,61.4586,61.5034,8718.843
2008-04-18 14:25:00,82.44,82.48,82.39,82.42,13026.977125859064,61.5109,61.5407,61.4736,61.4959,13026.9771
2008-04-18 14:30:00,82.47,82.47,82.33,82.34,12924.402502820802,61.5332,61.5332,61.4288,61.4362,12924.4025
2008-04-18 14:35:00,82.34,82.34,82.25,82.26,9334.29069648169,61.4362,61.4362,61.3691,61.3766,9334.2907
2008-04-18 14:40:00,82.27,82.32,82.26,82.31,7898.245973946045,61.384,61.4213,61.3766,61.4139,7898.246
2008-04-18 14:45:00,82.3,82.37,82.29,82.32,6564.775874448661,61.4064,61.4586,61.3989,61.4213,6564.7759
2008-04-18 14:50:00,82.32,82.37,82.28,82.31,9129.14145040517,61.4213,61.4586,61.3915,61.4139,9129.1415
2008-04-18 14:55:00,82.3,82.3,82.22,82.25,5846.753513180839,61.4064,61.4064,61.3467,61.3691,5846.7535
2008-04-18 15:00:00,82.22,82.25,82.13,82.15,12514.10401066776,61.3467,61.3691,61.2796,61.2945,12514.104
2008-04-18 15:05:00,82.14,82.2,82.13,82.19,10257.462303826032,61.287,61.3318,61.2796,61.3243,10257.4623
2008-04-18 15:10:00,82.2,82.26,82.19,82.25,11385.783157246897,61.3318,61.3766,61.3243,61.3691,11385.7832
2008-04-18 15:15:00,82.23,82.24,82.09,82.13,15181.044209662528,61.3542,61.3616,61.2497,61.2796,15181.0442
2008-04-18 15:20:00,82.13,82.13,82.03,82.04,12206.38014155298,61.2796,61.2796,61.2049,61.2124,12206.3801
2008-04-18 15:25:00,82.02,82.09,81.94,82.05,16514.514309159913,61.1975,61.2497,61.1378,61.2199,16514.5143
2008-04-18 15:30:00,82.05,82.08,82.03,82.05,26566.827366909427,61.2199,61.2423,61.2049,61.2199,26566.8274
2008-04-18 15:35:00,82.08,82.08,82.01,82.03,16104.215817006872,61.2423,61.2423,61.19,61.2049,16104.2158
2008-04-18 15:40:00,82.02,82.11,82.02,82.11,14052.723356241666,61.1975,61.2646,61.1975,61.2646,14052.7234
2008-04-18 15:45:00,82.11,82.14,82.07,82.09,17540.260539542516,61.2646,61.287,61.2348,61.2497,17540.2605
2008-04-18 15:50:00,82.1,82.16,82.09,82.16,35388.24494819981,61.2572,61.3019,61.2497,61.3019,35388.2449
2008-04-18 15:55:00,82.17,82.19,82.12,82.13,63391.117037644886,61.3094,61.3243,61.2721,61.2796,63391.117
2008-04-21 09:30:00,81.6,82.43,81.6,82.3,25130.78264437378,60.8841,61.5034,60.8841,61.4064,25130.7826
2008-04-21 09:35:00,82.28,82.28,82.15,82.22,8718.842958252128,61.3915,61.3915,61.2945,61.3467,8718.843
2008-04-21 09:40:00,82.23,82.44,82.2,82.33,8923.992204328648,61.3542,61.5109,61.3318,61.4288,8923.9922
2008-04-21 09:45:00,82.33,82.42,82.26,82.29,12411.5293876295,61.4288,61.4959,61.3766,61.3989,12411.5294
2008-04-21 09:50:00,82.26,82.8,82.26,82.67,28515.74520463637,61.3766,61.7795,61.3766,61.6825,28515.7452
2008-04-21 09:55:00,82.67,82.67,82.43,82.44,6462.201251410401,61.6825,61.6825,61.5034,61.5109,6462.2013
2008-04-21 10:00:00,82.45,82.54,82.39,82.53,7487.947481793004,61.5183,61.5855,61.4736,61.578,7487.9475
2008-04-21 10:05:00,82.52,82.71,82.52,82.71,11796.081649399935,61.5705,61.7123,61.5705,61.7123,11796.0816
2008-04-21 10:10:00,82.69,82.97,82.69,82.93,23284.43942968509,61.6974,61.9063,61.6974,61.8765,23284.4394
2008-04-21 10:15:00,82.92,82.95,82.74,82.95,21232.94696891989,61.869,61.8914,61.7347,61.8914,21232.947
2008-04-21 10:20:00,82.99,83.06,82.95,83.0,15181.044209662528,61.9212,61.9735,61.8914,61.9287,15181.0442
2008-04-21 10:25:00,83.03,83.13,83.0,83.09,19386.6037542312,61.9511,62.0257,61.9287,61.9958,19386.6038
2008-04-21 10:30:00,83.07,83.11,82.96,83.1,22976.71556057032,61.9809,62.0108,61.8988,62.0033,22976.7156
2008-04-21 10:35:00,83.1,83.21,83.03,83.03,27900.29746640681,62.0033,62.0854,61.9511,61.9511,27900.2975
2008-04-21 10:40:00,83.06,83.06,82.97,83.0,10462.611549902556,61.9735,61.9735,61.9063,61.9287,10462.6115
2008-04-21 10:45:00,83.0,83.01,82.96,82.98,16719.663555236435,61.9287,61.9362,61.8988,61.9138,16719.6636
2008-04-21 10:50:00,82.98,83.09,82.94,82.96,18053.13365473381,61.9138,61.9958,61.8839,61.8988,18053.1337
2008-04-21 10:55:00,82.96,83.12,82.96,82.98,9744.58918863473,61.8988,62.0182,61.8988,61.9138,9744.5892
2008-04-21 11:00:00,82.98,83.01,82.96,82.99,15899.06657093035,61.9138,61.9362,61.8988,61.9212,15899.0666
2008-04-21 11:05:00,82.99,83.12,82.99,83.11,7385.372858754744,61.9212,62.0182,61.9212,62.0108,7385.3729
2008-04-21 11:10:00,83.1,83.13,83.04,83.11,13539.850241050364,62.0033,62.0257,61.9585,62.0108,13539.8502
2008-04-21 11:15:00,83.11,83.13,83.07,83.07,6359.626628372141,62.0108,62.0257,61.9809,61.9809,6359.6266
2008-04-21 11:20:00,83.08,83.13,83.08,83.11,7898.245973946045,61.9884,62.0257,61.9884,62.0108,7898.246
2008-04-21 11:25:00,83.08,83.1,82.98,83.02,17950.559031695557,61.9884,62.0033,61.9138,61.9436,17950.559
2008-04-21 11:30:00,83.04,83.07,83.02,83.02,4308.134167606934,61.9585,61.9809,61.9436,61.9436,4308.1342
2008-04-21 11:35:00,83.04,83.13,83.03,83.1,6051.902759257359,61.9585,62.0257,61.9511,62.0033,6051.9028
2008-04-21 11:40:00,83.12,83.17,83.11,83.13,7795.671350907785,62.0182,62.0555,62.0108,62.0257,7795.6714
2008-04-21 11:45:00,83.14,83.2,83.08,83.17,27489.99897425377,62.0331,62.0779,61.9884,62.0555,27489.999
2008-04-21 11:50:00,83.16,83.17,83.13,83.16,2564.365575956508,62.0481,62.0555,62.0257,62.0481,2564.3656
2008-04-21 11:55:00,83.17,83.18,83.12,83.17,6769.925120525182,62.0555,62.063,62.0182,62.0555,6769.9251
2008-04-21 12:00:00,83.16,83.16,83.13,83.15,8103.395220022566,62.0481,62.0481,62.0257,62.0406,8103.3952
2008-04-21 12:05:00,83.13,83.21,83.11,83.17,26156.528874756383,62.0257,62.0854,62.0108,62.0555,26156.5289
2008-04-21 12:10:00,83.16,83.2,83.14,83.18,7180.223612678223,62.0481,62.0779,62.0331,62.063,7180.2236
2008-04-21 12:15:00,83.16,83.16,83.14,83.16,5539.029644066058,62.0481,62.0481,62.0331,62.0481,5539.0296
2008-04-21 12:20:00,83.16,83.19,83.14,83.16,3282.3879372243305,62.0481,62.0705,62.0331,62.0481,3282.3879
2008-04-21 12:25:00,83.18,83.19,83.08,83.16,44004.51328341368,62.063,62.0705,61.9884,62.0481,44004.5133
2008-04-21 12:30:00,83.17,83.18,83.14,83.17,4205.559544568673,62.0555,62.063,62.0331,62.0555,4205.5595
2008-04-21 12:35:00,83.17,83.21,83.15,83.19,8616.268335213868,62.0555,62.0854,62.0406,62.0705,8616.2683
2008-04-21 12:40:00,83.2,83.36,83.18,83.34,12924.402502820802,62.0779,62.1973,62.063,62.1824,12924.4025
2008-04-21 12:45:00,83.34,83.34,83.29,83.31,9129.14145040517,62.1824,62.1824,62.1451,62.16,9129.1415
2008-04-21 12:50:00,83.29,83.34,83.27,83.34,8513.693712175607,62.1451,62.1824,62.1301,62.1824,8513.6937
2008-04-21 12:55:00,83.33,83.35,83.27,83.33,15591.34270181557,62.1749,62.1898,62.1301,62.1749,15591.3427
2008-04-21 13:00:00,83.34,83.61,83.34,83.6,36619.14042465894,62.1824,62.3838,62.1824,62.3764,36619.1404
2008-04-21 13:05:00,83.59,83.62,83.55,83.62,15078.46958662427,62.3689,62.3913,62.3391,62.3913,15078.4696
2008-04-21 13:10:00,83.61,83.74,83.61,83.7,24310.1856600677,62.3838,62.4808,62.3838,62.451,24310.1857
2008-04-21 13:15:00,83.7,83.7,83.61,83.61,9129.14145040517,62.451,62.451,62.3838,62.3838,9129.1415
2008-04-21 13:20:00,83.61,83.85,83.61,83.77,40414.40147707457,62.3838,62.5629,62.3838,62.5032,40414.4015
2008-04-21 13:25:00,83.75,83.78,83.72,83.73,5744.178890142579,62.4883,62.5107,62.4659,62.4734,5744.1789
2008-04-21 13:30:00,83.73,83.75,83.58,83.64,17950.559031695557,62.4734,62.4883,62.3614,62.4062,17950.559
2008-04-21 13:35:00,83.65,83.66,83.5,83.53,23284.43942968509,62.4137,62.4211,62.3018,62.3241,23284.4394
2008-04-21 13:40:00,83.51,83.58,83.48,83.55,12001.23089547646,62.3092,62.3614,62.2868,62.3391,12001.2309
2008-04-21 13:45:00,83.55,83.68,83.55,83.58,9334.29069648169,62.3391,62.4361,62.3391,62.3614,9334.2907
2008-04-21 13:50:00,83.57,83.66,83.49,83.66,13950.148733203405,62.354,62.4211,62.2943,62.4211,13950.1487
2008-04-21 13:55:00,83.67,83.7,83.64,83.66,12514.10401066776,62.4286,62.451,62.4062,62.4211,12514.104
2008-04-21 14:00:00,83.64,83.66,83.62,83.65,16617.088932198174,62.4062,62.4211,62.3913,62.4137,16617.0889
2008-04-21 14:05:00,83.65,83.67,83.52,83.53,16206.790440045132,62.4137,62.4286,62.3167,62.3241,16206.7904
2008-04-21 14:10:00,83.54,83.58,83.46,83.49,9642.014565596472,62.3316,62.3614,62.2719,62.2943,9642.0146
2008-04-21 14:15:00,83.49,83.62,83.46,83.62,18976.30526207816,62.2943,62.3913,62.2719,62.3913,18976.3053
2008-04-21 14:20:00,83.61,83.61,83.54,83.57,18771.15601600164,62.3838,62.3838,62.3316,62.354,18771.156
2008-04-21 14:25:00,83.6,83.6,83.57,83.6,5539.029644066058,62.3764,62.3764,62.354,62.3764,5539.0296
2008-04-21 14:30:00,83.58,83.71,83.57,83.7,19899.476869422502,62.3614,62.4584,62.354,62.451,19899.4769
2008-04-21 14:35:00,83.7,83.71,83.66,83.68,16104.215817006872,62.451,62.4584,62.4211,62.4361,16104.2158
2008-04-21 14:40:00,83.66,83.66,83.61,83.63,8923.992204328648,62.4211,62.4211,62.3838,62.3988,8923.9922
2008-04-21 14:45:00,83.63,83.73,83.63,83.7,11385.783157246897,62.3988,62.4734,62.3988,62.451,11385.7832
2008-04-21 14:50:00,83.7,83.7,83.64,83.69,13539.850241050364,62.451,62.451,62.4062,62.4435,13539.8502
2008-04-21 14:55:00,83.69,83.71,83.65,83.71,10565.186172940814,62.4435,62.4584,62.4137,62.4584,10565.1862
2008-04-21 15:00:00,83.7,83.71,83.61,83.62,23592.163298799875,62.451,62.4584,62.3838,62.3913,23592.1633
2008-04-21 15:05:00,83.62,83.63,83.47,83.51,18873.7306390399,62.3913,62.3988,62.2794,62.3092,18873.7306
2008-04-21 15:10:00,83.51,83.51,83.46,83.49,28310.59595855985,62.3092,62.3092,62.2719,62.2943,28310.596
2008-04-21 15:15:00,83.47,83.53,83.46,83.53,10975.484665093856,62.2794,62.3241,62.2719,62.3241,10975.4847
2008-04-21 15:20:00,83.54,83.57,83.5,83.51,22771.5663144938,62.3316,62.354,62.3018,62.3092,22771.5663
2008-04-21 15:25:00,83.52,83.59,83.5,83.5,14052.723356241666,62.3167,62.3689,62.3018,62.3018,14052.7234
2008-04-21 15:30:00,83.51,83.6,83.5,83.6,16924.812801312954,62.3092,62.3764,62.3018,62.3764,16924.8128
2008-04-21 15:35:00,83.59,83.69,83.59,83.68,18258.28290081034,62.3689,62.4435,62.3689,62.4361,18258.2829
2008-04-21 15:40:00,83.68,83.8,83.68,83.79,25541.081136526824,62.4361,62.5256,62.4361,62.5181,25541.0811
2008-04-21 15:45:00,83.79,83.85,83.77,83.82,36619.14042465894,62.5181,62.5629,62.5032,62.5405,36619.1404
2008-04-21 15:50:00,83.82,83.83,83.66,83.67,39080.93137757719,62.5405,62.548,62.4211,62.4286,39080.9314
2008-04-21 15:55:00,83.67,83.7,83.56,83.61,48825.52056621192,62.4286,62.451,62.3465,62.3838,48825.5206
2008-04-22 09:30:00,83.63,83.99,83.63,83.77,30977.53615755462,62.3988,62.6674,62.3988,62.5032,30977.5362
2008-04-22 09:35:00,83.76,83.89,83.52,83.89,16822.238178274692,62.4957,62.5927,62.3167,62.5927,16822.2382
2008-04-22 09:40:00,83.81,83.83,83.68,83.68,8308.544466099087,62.5331,62.548,62.4361,62.4361,8308.5445
2008-04-22 09:45:00,83.68,83.88,83.56,83.57,12308.95476459124,62.4361,62.5853,62.3465,62.354,12308.9548
2008-04-22 09:50:00,83.57,83.57,83.16,83.22,24310.1856600677,62.354,62.354,62.0481,62.0928,24310.1857
2008-04-22 09:55:00,83.17,83.25,82.93,82.95,27182.275105138982,62.0555,62.1152,61.8765,61.8914,27182.2751
2008-04-22 10:00:00,82.95,83.21,82.95,83.07,27695.148220330288,61.8914,62.0854,61.8914,61.9809,27695.1482
2008-04-22 10:05:00,83.07,83.08,82.92,82.92,10667.760795979077,61.9809,61.9884,61.869,61.869,10667.7608
2008-04-22 10:10:00,82.92,82.97,82.75,82.97,11590.932403323415,61.869,61.9063,61.7422,61.9063,11590.9324
2008-04-22 10:15:00,82.97,83.01,82.72,82.74,7898.245973946045,61.9063,61.9362,61.7198,61.7347,7898.246
2008-04-22 10:20:00,82.7,82.7,82.49,82.49,10667.760795979077,61.7049,61.7049,61.5482,61.5482,10667.7608
2008-04-22 10:25:00,82.44,82.51,82.36,82.46,13437.275618012103,61.5109,61.5631,61.4512,61.5258,13437.2756
2008-04-22 10:30:00,82.44,82.67,82.44,82.49,13847.574110165144,61.5109,61.6825,61.5109,61.5482,13847.5741
2008-04-22 10:35:00,82.5,82.56,82.49,82.5,6257.0520053338805,61.5556,61.6004,61.5482,61.5556,6257.052
2008-04-22 10:40:00,82.51,82.55,82.49,82.53,7180.223612678223,61.5631,61.5929,61.5482,61.578,7180.2236
2008-04-22 10:45:00,82.54,82.54,82.52,82.54,6872.499743563442,61.5855,61.5855,61.5705,61.5855,6872.4997
2008-04-22 10:50:00,82.53,82.74,82.52,82.72,7693.096727869524,61.578,61.7347,61.5705,61.7198,7693.0967
2008-04-22 10:55:00,82.71,82.76,82.7,82.76,4102.984921530413,61.7123,61.7496,61.7049,61.7496,4102.9849
2008-04-22 11:00:00,82.76,82.76,82.62,82.62,5539.029644066058,61.7496,61.7496,61.6452,61.6452,5539.0296
2008-04-22 11:05:00,82.64,82.65,82.54,82.54,11590.932403323415,61.6601,61.6675,61.5855,61.5855,11590.9324
2008-04-22 11:10:00,82.54,82.57,82.52,82.55,17129.962047389476,61.5855,61.6079,61.5705,61.5929,17129.962
2008-04-22 11:15:00,82.55,82.57,82.54,82.54,7180.223612678223,61.5929,61.6079,61.5855,61.5855,7180.2236
2008-04-22 11:20:00,82.54,82.55,82.47,82.5,8411.119089137346,61.5855,61.5929,61.5332,61.5556,8411.1191
2008-04-22 11:25:00,82.49,82.63,82.49,82.6,7077.648989639963,61.5482,61.6526,61.5482,61.6302,7077.649
2008-04-22 11:30:00,82.59,82.74,82.55,82.62,8103.395220022566,61.6228,61.7347,61.5929,61.6452,8103.3952
2008-04-22 11:35:00,82.64,82.72,82.61,82.69,9949.738434711251,61.6601,61.7198,61.6377,61.6974,9949.7384
2008-04-22 11:40:00,82.65,82.71,82.54,82.56,7487.947481793004,61.6675,61.7123,61.5855,61.6004,7487.9475
2008-04-22 11:45:00,82.58,82.68,82.39,82.4,12719.25325674428,61.6153,61.6899,61.4736,61.481,12719.2533
2008-04-22 11:50:00,82.44,82.48,82.31,82.33,14873.320340547749,61.5109,61.5407,61.4139,61.4288,14873.3203
2008-04-22 11:55:00,82.36,82.42,82.32,82.32,8308.544466099087,61.4512,61.4959,61.4213,61.4213,8308.5445
2008-04-22 12:00:00,82.32,82.36,82.25,82.25,10154.887680787771,61.4213,61.4512,61.3691,61.3691,10154.8877
2008-04-22 12:05:00,82.25,82.33,82.22,82.26,7795.671350907785,61.3691,61.4288,61.3467,61.3766,7795.6714
2008-04-22 12:10:00,82.27,82.42,82.25,82.38,7590.522104831264,61.384,61.4959,61.3691,61.4661,7590.5221
2008-04-22 12:15:00,82.42,82.55,82.42,82.52,8821.417581290389,61.4959,61.5929,61.4959,61.5705,8821.4176
2008-04-22 12:20:00,82.54,82.61,82.47,82.48,9744.58918863473,61.5855,61.6377,61.5332,61.5407,9744.5892
2008-04-22 12:25:00,82.43,82.49,82.36,82.41,7693.096727869524,61.5034,61.5482,61.4512,61.4885,7693.0967
2008-04-22 12:30:00,82.4,82.45,82.29,82.32,5539.029644066058,61.481,61.5183,61.3989,61.4213,5539.0296
2008-04-22 12:35:00,82.31,82.31,82.21,82.27,8411.119089137346,61.4139,61.4139,61.3392,61.384,8411.1191
2008-04-22 12:40:00,82.24,82.34,82.23,82.34,9539.43994255821,61.3616,61.4362,61.3542,61.4362,9539.4399
2008-04-22 12:45:00,82.33,82.35,82.28,82.35,10154.887680787771,61.4288,61.4437,61.3915,61.4437,10154.8877
2008-04-22 12:50:00,82.36,82.55,82.36,82.54,7590.522104831264,61.4512,61.5929,61.4512,61.5855,7590.5221
2008-04-22 12:55:00,82.54,82.64,82.54,82.62,5539.029644066058,61.5855,61.6601,61.5855,61.6452,5539.0296
2008-04-22 13:00:00,82.6,82.65,82.59,82.6,6257.0520053338805,61.6302,61.6675,61.6228,61.6302,6257.052
2008-04-22 13:05:00,82.59,82.68,82.59,82.67,3795.261052415632,61.6228,61.6899,61.6228,61.6825,3795.2611
2008-04-22 13:10:00,82.68,82.72,82.66,82.71,10667.760795979077,61.6899,61.7198,61.675,61.7123,10667.7608
2008-04-22 13:15:00,82.71,82.71,82.68,82.69,12616.67863370602,61.7123,61.7123,61.6899,61.6974,12616.6786
2008-04-22 13:20:00,82.7,82.78,82.7,82.77,6154.47738229562,61.7049,61.7645,61.7049,61.7571,6154.4774
2008-04-22 13:25:00,82.75,82.76,82.69,82.74,4308.134167606934,61.7422,61.7496,61.6974,61.7347,4308.1342
2008-04-22 13:30:00,82.75,82.76,82.66,82.66,5539.029644066058,61.7422,61.7496,61.675,61.675,5539.0296
2008-04-22 13:35:00,82.65,82.71,82.62,82.65,3692.686429377372,61.6675,61.7123,61.6452,61.6675,3692.6864
2008-04-22 13:40:00,82.65,82.73,82.61,82.64,24925.63339829726,61.6675,61.7272,61.6377,61.6601,24925.6334
2008-04-22 13:45:00,82.66,82.67,82.6,82.62,6564.775874448661,61.675,61.6825,61.6302,61.6452,6564.7759
2008-04-22 13:50:00,82.66,82.77,82.59,82.72,15181.044209662528,61.675,61.7571,61.6228,61.7198,15181.0442
2008-04-22 13:55:00,82.74,82.81,82.72,82.79,3692.686429377372,61.7347,61.7869,61.7198,61.772,3692.6864
2008-04-22 14:00:00,82.8,82.82,82.54,82.54,9744.58918863473,61.7795,61.7944,61.5855,61.5855,9744.5892
2008-04-22 14:05:00,82.58,82.67,82.53,82.58,7077.648989639963,61.6153,61.6825,61.578,61.6153,7077.649
2008-04-22 14:10:00,82.61,82.65,82.46,82.47,6154.47738229562,61.6377,61.6675,61.5258,61.5332,6154.4774
2008-04-22 14:15:00,82.48,82.51,82.44,82.48,7180.223612678223,61.5407,61.5631,61.5109,61.5407,7180.2236
2008-04-22 14:20:00,82.5,82.69,82.46,82.61,13129.551748897322,61.5556,61.6974,61.5258,61.6377,13129.5517
2008-04-22 14:25:00,82.66,82.75,82.61,82.73,11078.059288132115,61.675,61.7422,61.6377,61.7272,11078.0593
2008-04-22 14:30:00,82.73,82.76,82.54,82.64,15796.491947892093,61.7272,61.7496,61.5855,61.6601,15796.4919
2008-04-22 14:35:00,82.64,82.65,82.42,82.48,11796.081649399935,61.6601,61.6675,61.4959,61.5407,11796.0816
2008-04-22 14:40:00,82.49,82.54,82.45,82.5,7180.223612678223,61.5482,61.5855,61.5183,61.5556,7180.2236
2008-04-22 14:45:00,82.53,82.55,82.5,82.54,6462.201251410401,61.578,61.5929,61.5556,61.5855,6462.2013
2008-04-22 14:50:00,82.56,82.6,82.47,82.47,6462.201251410401,61.6004,61.6302,61.5332,61.5332,6462.2013
2008-04-22 14:55:00,82.5,82.53,82.46,82.51,5436.455021027798,61.5556,61.578,61.5258,61.5631,5436.455
2008-04-22 15:00:00,82.52,82.59,82.44,82.52,13744.999487126885,61.5705,61.6228,61.5109,61.5705,13744.9995
2008-04-22 15:05:00,82.52,82.65,82.5,82.6,7693.096727869524,61.5705,61.6675,61.5556,61.6302,7693.0967
2008-04-22 15:10:00,82.6,82.66,82.58,82.58,9026.566827366907,61.6302,61.675,61.6153,61.6153,9026.5668
2008-04-22 15:15:00,82.6,82.61,82.5,82.54,10257.462303826032,61.6302,61.6377,61.5556,61.5855,10257.4623
2008-04-22 15:20:00,82.53,82.56,82.47,82.48,13232.126371935585,61.578,61.6004,61.5332,61.5407,13232.1264
2008-04-22 15:25:00,82.48,82.51,82.45,82.51,14770.745717509488,61.5407,61.5631,61.5183,61.5631,14770.7457
2008-04-22 15:30:00,82.51,82.52,82.47,82.48,23489.588675761617,61.5631,61.5705,61.5332,61.5407,23489.5887
2008-04-22 15:35:00,82.5,82.5,82.41,82.43,19591.753000307723,61.5556,61.5556,61.4885,61.5034,19591.753
2008-04-22 15:40:00,82.43,82.46,82.42,82.46,19386.6037542312,61.5034,61.5258,61.4959,61.5258,19386.6038
2008-04-22 15:45:00,82.46,82.49,82.38,82.38,30567.23766540158,61.5258,61.5482,61.4661,61.4661,30567.2377
2008-04-22 15:50:00,82.39,82.6,82.38,82.54,34259.92409477895,61.4736,61.6302,61.4661,61.5855,34259.9241
2008-04-22 15:55:00,82.54,82.66,82.45,82.57,61442.19919991794,61.5855,61.675,61.5183,61.6079,61442.1992
2008-04-23 09:30:00,85.64,85.66,84.58,85.34,111498.61524258896,63.8985,63.9134,63.1076,63.6746,111498.6152
2008-04-23 09:35:00,85.42,85.48,84.82,84.83,132731.56221150886,63.7343,63.7791,63.2866,63.2941,132731.5622
2008-04-23 09:40:00,84.82,84.9,84.51,84.82,49543.54292747974,63.2866,63.3463,63.0553,63.2866,49543.5429
2008-04-23 09:45:00,84.82,84.82,84.5,84.58,159298.38957841828,63.2866,63.2866,63.0479,63.1076,159298.3896
2008-04-23 09:50:00,84.57,84.75,84.57,84.72,111190.8913734742,63.1001,63.2344,63.1001,63.212,111190.8914
2008-04-23 09:55:00,84.69,85.01,84.64,84.78,114062.98081854547,63.1896,63.4284,63.1523,63.2568,114062.9808
2008-04-23 10:00:00,84.78,84.79,84.65,84.69,20617.49923069033,63.2568,63.2643,63.1598,63.1896,20617.4992
2008-04-23 10:05:00,84.68,84.79,84.63,84.71,32003.282387937223,63.1822,63.2643,63.1449,63.2046,32003.2824
2008-04-23 10:10:00,84.69,84.77,84.64,84.77,57134.065032311,63.1896,63.2493,63.1523,63.2493,57134.065
2008-04-23 10:15:00,84.79,84.88,84.68,84.68,30669.81228843984,63.2643,63.3314,63.1822,63.1822,30669.8123
2008-04-23 10:20:00,84.68,84.7,84.43,84.43,46568.87885937019,63.1822,63.1971,62.9957,62.9957,46568.8789
2008-04-23 10:25:00,84.43,84.49,84.27,84.33,37337.16278592676,62.9957,63.0404,62.8763,62.921,37337.1628
2008-04-23 10:30:00,84.33,84.41,84.09,84.19,133039.28608062366,62.921,62.9807,62.742,62.8166,133039.2861
2008-04-23 10:35:00,84.19,84.49,84.16,84.39,35183.09570212329,62.8166,63.0404,62.7942,62.9658,35183.0957
2008-04-23 10:40:00,84.4,84.63,84.36,84.43,32208.431634013745,62.9733,63.1449,62.9434,62.9957,32208.4316
2008-04-23 10:45:00,84.43,84.63,84.37,84.41,29131.19294286593,62.9957,63.1449,62.9509,62.9807,29131.1929
2008-04-23 10:50:00,84.42,84.84,84.38,84.82,31387.83464970766,62.9882,63.3016,62.9583,63.2866,31387.8346
2008-04-23 10:55:00,84.83,84.83,84.68,84.73,26464.25274387117,63.2941,63.2941,63.1822,63.2195,26464.2527
2008-04-23 11:00:00,84.73,84.73,84.57,84.6,9949.738434711251,63.2195,63.2195,63.1001,63.1225,9949.7384
2008-04-23 11:05:00,84.6,84.63,84.59,84.59,12001.23089547646,63.1225,63.1449,63.115,63.115,12001.2309
2008-04-23 11:10:00,84.6,84.69,84.59,84.61,16617.088932198174,63.1225,63.1896,63.115,63.13,16617.0889
2008-04-23 11:15:00,84.6,84.7,84.5,84.5,12924.402502820802,63.1225,63.1971,63.0479,63.0479,12924.4025
2008-04-23 11:20:00,84.49,84.5,84.42,84.43,17027.387424351215,63.0404,63.0479,62.9882,62.9957,17027.3874
2008-04-23 11:25:00,84.43,84.44,84.24,84.29,11488.357780285158,62.9957,63.0031,62.8539,62.8912,11488.3578
2008-04-23 11:30:00,84.31,84.31,83.96,83.97,34259.92409477895,62.9061,62.9061,62.645,62.6524,34259.9241
2008-04-23 11:35:00,83.98,84.0,83.89,83.99,16206.790440045132,62.6599,62.6748,62.5927,62.6674,16206.7904
2008-04-23 11:40:00,84.0,84.0,83.88,83.93,14052.723356241666,62.6748,62.6748,62.5853,62.6226,14052.7234
2008-04-23 11:45:00,83.92,83.93,83.8,83.85,17027.387424351215,62.6151,62.6226,62.5256,62.5629,17027.3874
2008-04-23 11:50:00,83.84,83.91,83.82,83.91,7795.671350907785,62.5554,62.6077,62.5405,62.6077,7795.6714
2008-04-23 11:55:00,83.88,83.91,83.73,83.79,13232.126371935585,62.5853,62.6077,62.4734,62.5181,13232.1264
2008-04-23 12:00:00,83.79,83.79,83.55,83.56,14360.447225356444,62.5181,62.5181,62.3391,62.3465,14360.4472
2008-04-23 12:05:00,83.55,83.66,83.53,83.53,26156.528874756383,62.3391,62.4211,62.3241,62.3241,26156.5289
2008-04-23 12:10:00,83.55,83.61,83.06,83.06,38260.3343932711,62.3391,62.3838,61.9735,61.9735,38260.3344
2008-04-23 12:15:00,83.07,83.18,82.82,82.92,27284.849728177247,61.9809,62.063,61.7944,61.869,27284.8497
2008-04-23 12:20:00,82.89,82.91,82.67,82.68,45543.13262898759,61.8466,61.8615,61.6825,61.6899,45543.1326
2008-04-23 12:25:00,82.7,82.88,82.68,82.88,17950.559031695557,61.7049,61.8392,61.6899,61.8392,17950.559
2008-04-23 12:30:00,82.9,83.09,82.89,83.02,29438.916811980715,61.8541,61.9958,61.8466,61.9436,29438.9168
2008-04-23 12:35:00,83.01,83.08,82.85,82.92,28105.44671248333,61.9362,61.9884,61.8168,61.869,28105.4467
2008-04-23 12:40:00,82.92,83.18,82.91,83.0,28618.31982767464,61.869,62.063,61.8615,61.9287,28618.3198
2008-04-23 12:45:00,82.99,83.04,82.95,83.0,18258.28290081034,61.9212,61.9585,61.8914,61.9287,18258.2829
2008-04-23 12:50:00,83.01,83.07,82.95,83.06,13334.700994973842,61.9362,61.9809,61.8914,61.9735,13334.701
2008-04-23 12:55:00,83.05,83.05,82.95,82.95,8513.693712175607,61.966,61.966,61.8914,61.8914,8513.6937
2008-04-23 13:00:00,82.94,82.95,82.79,82.83,44209.66252949021,61.8839,61.8914,61.772,61.8018,44209.6625
2008-04-23 13:05:00,82.85,82.85,82.57,82.58,22976.71556057032,61.8168,61.8168,61.6079,61.6153,22976.7156
2008-04-23 13:10:00,82.57,82.6,82.5,82.57,19181.45450815468,61.6079,61.6302,61.5556,61.6079,19181.4545
2008-04-23 13:15:00,82.58,82.7,82.58,82.7,11693.507026361678,61.6153,61.7049,61.6153,61.7049,11693.507
2008-04-23 13:20:00,82.7,82.77,82.69,82.77,10872.910042055595,61.7049,61.7571,61.6974,61.7571,10872.91
2008-04-23 13:25:00,82.8,82.88,82.8,82.85,5231.305774951277,61.7795,61.8392,61.7795,61.8168,5231.3058
2008-04-23 13:30:00,82.85,82.85,82.69,82.72,12616.67863370602,61.8168,61.8168,61.6974,61.7198,12616.6786
2008-04-23 13:35:00,82.72,82.8,82.7,82.73,9231.71607344343,61.7198,61.7795,61.7049,61.7272,9231.7161
2008-04-23 13:40:00,82.73,82.74,82.69,82.69,16206.790440045132,61.7272,61.7347,61.6974,61.6974,16206.7904
2008-04-23 13:45:00,82.72,82.9,82.71,82.88,11590.932403323415,61.7198,61.8541,61.7123,61.8392,11590.9324
2008-04-23 13:50:00,82.89,82.89,82.78,82.85,14565.596471432968,61.8466,61.8466,61.7645,61.8168,14565.5965
2008-04-23 13:55:00,82.85,82.98,82.79,82.96,16001.641193968611,61.8168,61.9138,61.772,61.8988,16001.6412
2008-04-23 14:00:00,82.96,83.11,82.96,83.11,21745.82008411119,61.8988,62.0108,61.8988,62.0108,21745.8201
2008-04-23 14:05:00,83.12,83.32,83.1,83.31,36106.26730946764,62.0182,62.1675,62.0033,62.16,36106.2673
2008-04-23 14:10:00,83.31,83.43,82.69,83.28,24617.90952918248,62.16,62.2495,61.6974,62.1376,24617.9095
2008-04-23 14:15:00,83.25,83.38,83.24,83.34,36311.41655554416,62.1152,62.2122,62.1078,62.1824,36311.4166
2008-04-23 14:20:00,83.34,83.7,83.34,83.61,39491.22986973023,62.1824,62.451,62.1824,62.3838,39491.2299
2008-04-23 14:25:00,83.58,83.59,83.45,83.51,14360.447225356444,62.3614,62.3689,62.2644,62.3092,14360.4472
2008-04-23 14:30:00,83.5,83.53,83.41,83.48,22463.84244537901,62.3018,62.3241,62.2346,62.2868,22463.8424
2008-04-23 14:35:00,83.49,83.56,83.41,83.41,24515.33490614422,62.2943,62.3465,62.2346,62.2346,24515.3349
2008-04-23 14:40:00,83.41,83.6,83.39,83.49,19489.17837726946,62.2346,62.3764,62.2197,62.2943,19489.1784
2008-04-23 14:45:00,83.48,83.49,83.38,83.45,14257.872602318186,62.2868,62.2943,62.2122,62.2644,14257.8726
2008-04-23 14:50:00,83.45,83.46,83.28,83.36,15693.91732485383,62.2644,62.2719,62.1376,62.1973,15693.9173
2008-04-23 14:55:00,83.35,83.41,83.34,83.41,19078.87988511642,62.1898,62.2346,62.1824,62.2346,19078.8799
2008-04-23 15:00:00,83.41,83.52,83.4,83.47,43901.93866037543,62.2346,62.3167,62.2271,62.2794,43901.9387
2008-04-23 15:05:00,83.49,83.63,83.45,83.5,25028.20802133552,62.2943,62.3988,62.2644,62.3018,25028.208
2008-04-23 15:10:00,83.5,83.71,83.49,83.7,22361.26782234076,62.3018,62.4584,62.2943,62.451,22361.2678
2008-04-23 15:15:00,83.71,83.99,83.7,83.97,35901.11806339111,62.4584,62.6674,62.451,62.6524,35901.1181
2008-04-23 15:20:00,83.99,84.13,83.99,84.09,26156.528874756383,62.6674,62.7718,62.6674,62.742,26156.5289
2008-04-23 15:25:00,84.07,84.11,83.82,83.82,22668.99169145553,62.727,62.7569,62.5405,62.5405,22668.9917
2008-04-23 15:30:00,83.85,83.85,83.62,83.63,17745.40978561904,62.5629,62.5629,62.3913,62.3988,17745.4098
2008-04-23 15:35:00,83.63,83.63,83.37,83.5,33131.60324135808,62.3988,62.3988,62.2048,62.3018,33131.6032
2008-04-23 15:40:00,83.5,83.58,83.41,83.48,24207.61103702944,62.3018,62.3614,62.2346,62.2868,24207.611
2008-04-23 15:45:00,83.49,83.51,83.41,83.51,22053.54395322597,62.2943,62.3092,62.2346,62.3092,22053.544
2008-04-23 15:50:00,83.51,83.7,83.45,83.7,29028.61831982768,62.3092,62.451,62.2644,62.451,29028.6183
2008-04-23 15:55:00,83.69,84.12,83.67,84.04,91906.86224228126,62.4435,62.7644,62.4286,62.7047,91906.8622
2008-04-24 09:30:00,84.33,84.48,84.14,84.48,23079.290183608573,62.921,63.033,62.7793,63.033,23079.2902
2008-04-24 09:35:00,84.48,84.9,84.26,84.87,23592.163298799875,63.033,63.3463,62.8688,63.324,23592.1633
2008-04-24 09:40:00,84.87,85.01,84.79,85.0,38055.185147194585,63.324,63.4284,63.2643,63.4209,38055.1851
2008-04-24 09:45:00,84.97,85.01,84.5,84.5,54364.55021027797,63.3986,63.4284,63.0479,63.0479,54364.5502
2008-04-24 09:50:00,84.48,84.57,84.45,84.47,28413.17058159811,63.033,63.1001,63.0106,63.0255,28413.1706
2008-04-24 09:55:00,84.47,84.61,84.4,84.61,30772.386911478097,63.0255,63.13,62.9733,63.13,30772.3869
2008-04-24 10:00:00,84.59,84.6,84.37,84.43,23284.43942968509,63.115,63.1225,62.9509,62.9957,23284.4394
2008-04-24 10:05:00,84.43,84.69,84.43,84.61,25233.35726741204,62.9957,63.1896,62.9957,63.13,25233.3573
2008-04-24 10:10:00,84.6,85.07,84.6,85.07,25233.35726741204,63.1225,63.4732,63.1225,63.4732,25233.3573
2008-04-24 10:15:00,85.05,85.1,84.97,85.07,18053.13365473381,63.4583,63.4956,63.3986,63.4732,18053.1337
2008-04-24 10:20:00,85.07,85.07,84.9,84.94,19796.902246384245,63.4732,63.4732,63.3463,63.3762,19796.9022
2008-04-24 10:25:00,84.94,84.95,84.73,84.79,20412.349984613807,63.3762,63.3836,63.2195,63.2643,20412.35
2008-04-24 10:30:00,84.78,84.78,84.61,84.63,12001.23089547646,63.2568,63.2568,63.13,63.1449,12001.2309
2008-04-24 10:35:00,84.66,84.66,84.63,84.63,9642.014565596472,63.1673,63.1673,63.1449,63.1449,9642.0146
2008-04-24 10:40:00,84.63,84.71,84.63,84.67,16617.088932198174,63.1449,63.2046,63.1449,63.1747,16617.0889
2008-04-24 10:45:00,84.67,84.68,84.54,84.55,15078.46958662427,63.1747,63.1822,63.0777,63.0852,15078.4696
2008-04-24 10:50:00,84.55,84.55,84.42,84.44,18360.8575238486,63.0852,63.0852,62.9882,63.0031,18360.8575
2008-04-24 10:55:00,84.45,84.45,84.33,84.34,13744.999487126885,63.0106,63.0106,62.921,62.9285,13744.9995
2008-04-24 11:00:00,84.34,84.41,84.31,84.35,18566.00676992512,62.9285,62.9807,62.9061,62.936,18566.0068
2008-04-24 11:05:00,84.35,84.46,84.33,84.45,17335.111293465994,62.936,63.018,62.921,63.0106,17335.1113
2008-04-24 11:10:00,84.46,84.47,84.23,84.47,48312.64745102062,63.018,63.0255,62.8464,63.0255,48312.6475
2008-04-24 11:15:00,84.47,84.57,84.37,84.37,19078.87988511642,63.0255,63.1001,62.9509,62.9509,19078.8799
2008-04-24 11:20:00,84.38,84.39,84.25,84.26,12616.67863370602,62.9583,62.9658,62.8614,62.8688,12616.6786
2008-04-24 11:25:00,84.25,84.48,84.24,84.48,10360.036926864292,62.8614,63.033,62.8539,63.033,10360.0369
2008-04-24 11:30:00,84.49,84.62,84.49,84.56,22258.69319930249,63.0404,63.1374,63.0404,63.0927,22258.6932
2008-04-24 11:35:00,84.56,84.6,84.47,84.47,10462.611549902556,63.0927,63.1225,63.0255,63.0255,10462.6115
2008-04-24 11:40:00,84.47,84.61,84.47,84.61,11693.507026361678,63.0255,63.13,63.0255,63.13,11693.507
2008-04-24 11:45:00,84.61,84.79,84.61,84.79,17335.111293465994,63.13,63.2643,63.13,63.2643,17335.1113
2008-04-24 11:50:00,84.78,84.82,84.69,84.7,7693.096727869524,63.2568,63.2866,63.1896,63.1971,7693.0967
2008-04-24 11:55:00,84.7,84.75,84.67,84.74,10770.335419017334,63.1971,63.2344,63.1747,63.227,10770.3354
2008-04-24 12:00:00,84.72,84.9,84.72,84.89,18771.15601600164,63.212,63.3463,63.212,63.3389,18771.156
2008-04-24 12:05:00,84.88,85.1,84.88,85.04,21130.372345881628,63.3314,63.4956,63.3314,63.4508,21130.3723
2008-04-24 12:10:00,85.04,85.26,85.02,85.24,21745.82008411119,63.4508,63.6149,63.4359,63.6,21745.8201
2008-04-24 12:15:00,85.24,85.25,85.09,85.16,21438.09621499641,63.6,63.6075,63.4881,63.5403,21438.0962
2008-04-24 12:20:00,85.16,85.21,85.08,85.2,12616.67863370602,63.5403,63.5776,63.4806,63.5702,12616.6786
2008-04-24 12:25:00,85.2,85.21,85.14,85.17,11796.081649399935,63.5702,63.5776,63.5254,63.5478,11796.0816
2008-04-24 12:30:00,85.17,85.17,85.02,85.08,17335.111293465994,63.5478,63.5478,63.4359,63.4806,17335.1113
2008-04-24 12:35:00,85.08,85.18,85.05,85.18,14770.745717509488,63.4806,63.5553,63.4583,63.5553,14770.7457
2008-04-24 12:40:00,85.18,85.25,85.18,85.23,12001.23089547646,63.5553,63.6075,63.5553,63.5926,12001.2309
2008-04-24 12:45:00,85.22,85.24,85.2,85.21,13539.850241050364,63.5851,63.6,63.5702,63.5776,13539.8502
2008-04-24 12:50:00,85.2,85.22,85.09,85.1,11693.507026361678,63.5702,63.5851,63.4881,63.4956,11693.507
2008-04-24 12:55:00,85.1,85.17,85.07,85.11,10462.611549902556,63.4956,63.5478,63.4732,63.503,10462.6115
2008-04-24 13:00:00,85.15,85.15,85.09,85.12,13744.999487126885,63.5329,63.5329,63.4881,63.5105,13744.9995
2008-04-24 13:05:00,85.12,85.13,84.99,84.99,10462.611549902556,63.5105,63.5179,63.4135,63.4135,10462.6115
2008-04-24 13:10:00,85.01,85.03,84.97,85.0,8000.820596984306,63.4284,63.4433,63.3986,63.4209,8000.8206
2008-04-24 13:15:00,84.99,85.01,84.96,84.96,9539.43994255821,63.4135,63.4284,63.3911,63.3911,9539.4399
2008-04-24 13:20:00,84.96,85.04,84.96,84.98,10462.611549902556,63.3911,63.4508,63.3911,63.406,10462.6115
2008-04-24 13:25:00,84.98,84.98,84.87,84.95,22053.54395322597,63.406,63.406,63.324,63.3836,22053.544
2008-04-24 13:30:00,84.94,84.95,84.87,84.87,8616.268335213868,63.3762,63.3836,63.324,63.324,8616.2683
2008-04-24 13:35:00,84.87,84.88,84.74,84.81,10975.484665093856,63.324,63.3314,63.227,63.2792,10975.4847
2008-04-24 13:40:00,84.8,85.02,84.8,84.94,15899.06657093035,63.2717,63.4359,63.2717,63.3762,15899.0666
2008-04-24 13:45:00,84.95,84.95,84.93,84.95,7693.096727869524,63.3836,63.3836,63.3687,63.3836,7693.0967
2008-04-24 13:50:00,84.95,84.95,84.82,84.85,9129.14145040517,63.3836,63.3836,63.2866,63.309,9129.1415
2008-04-24 13:55:00,84.83,84.96,84.82,84.96,14975.894963586008,63.2941,63.3911,63.2866,63.3911,14975.895
2008-04-24 14:00:00,84.96,85.06,84.92,85.04,10565.186172940814,63.3911,63.4657,63.3613,63.4508,10565.1862
2008-04-24 14:05:00,85.05,85.08,85.01,85.04,13232.126371935585,63.4583,63.4806,63.4284,63.4508,13232.1264
2008-04-24 14:10:00,85.04,85.05,84.97,85.0,9949.738434711251,63.4508,63.4583,63.3986,63.4209,9949.7384
2008-04-24 14:15:00,85.0,85.05,84.98,84.99,10257.462303826032,63.4209,63.4583,63.406,63.4135,10257.4623
2008-04-24 14:20:00,85.0,85.0,84.91,84.93,12924.402502820802,63.4209,63.4209,63.3538,63.3687,12924.4025
2008-04-24 14:25:00,84.93,84.97,84.88,84.97,15693.91732485383,63.3687,63.3986,63.3314,63.3986,15693.9173
2008-04-24 14:30:00,84.96,85.01,84.95,85.01,11488.357780285158,63.3911,63.4284,63.3836,63.4284,11488.3578
2008-04-24 14:35:00,85.01,85.04,84.87,84.9,29849.215304133755,63.4284,63.4508,63.324,63.3463,29849.2153
2008-04-24 14:40:00,84.91,84.95,84.82,84.94,13847.574110165144,63.3538,63.3836,63.2866,63.3762,13847.5741
2008-04-24 14:45:00,84.94,85.08,84.94,84.99,9129.14145040517,63.3762,63.4806,63.3762,63.4135,9129.1415
2008-04-24 14:50:00,84.97,84.97,84.88,84.91,12001.23089547646,63.3986,63.3986,63.3314,63.3538,12001.2309
2008-04-24 14:55:00,84.92,84.95,84.9,84.93,12206.38014155298,63.3613,63.3836,63.3463,63.3687,12206.3801
2008-04-24 15:00:00,84.93,84.99,84.89,84.94,12308.95476459124,63.3687,63.4135,63.3389,63.3762,12308.9548
2008-04-24 15:05:00,84.95,84.99,84.93,84.95,18566.00676992512,63.3836,63.4135,63.3687,63.3836,18566.0068
2008-04-24 15:10:00,84.94,85.04,84.92,84.95,19489.17837726946,63.3762,63.4508,63.3613,63.3836,19489.1784
2008-04-24 15:15:00,84.95,84.96,84.82,84.85,20720.073853728587,63.3836,63.3911,63.2866,63.309,20720.0739
2008-04-24 15:20:00,84.85,84.92,84.85,84.87,17847.984408657296,63.309,63.3613,63.309,63.324,17847.9844
2008-04-24 15:25:00,84.87,84.89,84.83,84.87,25643.65575956508,63.324,63.3389,63.2941,63.324,25643.6558
2008-04-24 15:30:00,84.87,84.88,84.82,84.84,30977.53615755462,63.324,63.3314,63.2866,63.3016,30977.5362
2008-04-24 15:35:00,84.84,84.86,84.76,84.83,35285.670325161555,63.3016,63.3165,63.2419,63.2941,35285.6703
2008-04-24 15:40:00,84.83,84.91,84.79,84.8,35798.543440352856,63.2941,63.3538,63.2643,63.2717,35798.5434
2008-04-24 15:45:00,84.79,84.81,84.75,84.76,21643.24546107293,63.2643,63.2792,63.2344,63.2419,21643.2455
2008-04-24 15:50:00,84.75,84.83,84.74,84.8,39901.52836188327,63.2344,63.2941,63.227,63.2717,39901.5284
2008-04-24 15:55:00,84.8,84.83,84.69,84.69,38465.48363934762,63.2717,63.2941,63.1896,63.1896,38465.4836
2008-04-25 09:30:00,84.62,85.12,84.62,85.1,27900.29746640681,63.1374,63.5105,63.1374,63.4956,27900.2975
2008-04-25 09:35:00,85.11,85.5,85.11,85.5,19386.6037542312,63.503,63.794,63.503,63.794,19386.6038
2008-04-25 09:40:00,85.48,85.58,85.46,85.56,33439.32711047287,63.7791,63.8537,63.7642,63.8388,33439.3271
2008-04-25 09:45:00,85.57,85.64,85.42,85.64,20309.775361575543,63.8462,63.8985,63.7343,63.8985,20309.7754
2008-04-25 09:50:00,85.65,86.1,85.64,85.94,26053.954251718125,63.9059,64.2417,63.8985,64.1223,26053.9543
2008-04-25 09:55:00,85.9,86.28,85.65,85.72,41234.99846138065,64.0925,64.376,63.9059,63.9582,41234.9985
2008-04-25 10:00:00,85.73,86.05,85.59,86.03,20002.051492460763,63.9656,64.2044,63.8612,64.1895,20002.0515
2008-04-25 10:05:00,86.01,86.11,85.88,85.9,21643.24546107293,64.1745,64.2492,64.0775,64.0925,21643.2455
2008-04-25 10:10:00,85.92,86.03,85.87,86.03,14463.021848394706,64.1074,64.1895,64.0701,64.1895,14463.0218
2008-04-25 10:15:00,86.0,86.04,85.95,86.03,13334.700994973842,64.1671,64.1969,64.1298,64.1895,13334.701
2008-04-25 10:20:00,86.03,86.13,85.9,85.94,19899.476869422502,64.1895,64.2641,64.0925,64.1223,19899.4769
2008-04-25 10:25:00,85.94,86.13,85.93,86.13,17335.111293465994,64.1223,64.2641,64.1148,64.2641,17335.1113
2008-04-25 10:30:00,86.13,86.24,86.12,86.18,34259.92409477895,64.2641,64.3461,64.2566,64.3014,34259.9241
2008-04-25 10:35:00,86.21,86.22,85.97,85.97,26771.976612985945,64.3238,64.3312,64.1447,64.1447,26771.9766
2008-04-25 10:40:00,85.96,86.14,85.92,86.14,23592.163298799875,64.1372,64.2715,64.1074,64.2715,23592.1633
2008-04-25 10:45:00,86.11,86.13,85.88,85.93,28515.74520463637,64.2492,64.2641,64.0775,64.1148,28515.7452
2008-04-25 10:50:00,85.92,86.1,85.87,85.93,21950.969330187712,64.1074,64.2417,64.0701,64.1148,21950.9693
2008-04-25 10:55:00,85.94,86.23,85.9,86.21,29849.215304133755,64.1223,64.3387,64.0925,64.3238,29849.2153
2008-04-25 11:00:00,86.24,86.26,86.05,86.07,19694.327623345984,64.3461,64.3611,64.2044,64.2193,19694.3276
2008-04-25 11:05:00,86.07,86.11,86.03,86.06,9026.566827366907,64.2193,64.2492,64.1895,64.2118,9026.5668
2008-04-25 11:10:00,86.06,86.15,85.91,85.91,22463.84244537901,64.2118,64.279,64.0999,64.0999,22463.8424
2008-04-25 11:15:00,85.92,85.92,85.85,85.9,13642.424864088624,64.1074,64.1074,64.0552,64.0925,13642.4249
2008-04-25 11:20:00,85.9,85.95,85.75,85.79,17027.387424351215,64.0925,64.1298,63.9805,64.0104,17027.3874
2008-04-25 11:25:00,85.8,85.9,85.75,85.87,11590.932403323415,64.0179,64.0925,63.9805,64.0701,11590.9324
2008-04-25 11:30:00,85.87,86.02,85.85,85.93,20002.051492460763,64.0701,64.182,64.0552,64.1148,20002.0515
2008-04-25 11:35:00,85.95,85.95,85.76,85.78,12411.5293876295,64.1298,64.1298,63.988,64.0029,12411.5294
2008-04-25 11:40:00,85.78,85.89,85.78,85.86,14155.297979279923,64.0029,64.085,64.0029,64.0626,14155.298
2008-04-25 11:45:00,85.86,85.89,85.82,85.83,15386.193455739049,64.0626,64.085,64.0328,64.0402,15386.1935
2008-04-25 11:50:00,85.82,85.83,85.74,85.8,12924.402502820802,64.0328,64.0402,63.9731,64.0179,12924.4025
2008-04-25 11:55:00,85.8,85.8,85.69,85.79,17335.111293465994,64.0179,64.0179,63.9358,64.0104,17335.1113
2008-04-25 12:00:00,85.79,85.8,85.75,85.76,16719.663555236435,64.0104,64.0179,63.9805,63.988,16719.6636
2008-04-25 12:05:00,85.76,85.82,85.68,85.68,9847.163811672992,63.988,64.0328,63.9283,63.9283,9847.1638
2008-04-25 12:10:00,85.69,85.82,85.69,85.76,12001.23089547646,63.9358,64.0328,63.9358,63.988,12001.2309
2008-04-25 12:15:00,85.74,85.76,85.66,85.73,7077.648989639963,63.9731,63.988,63.9134,63.9656,7077.649
2008-04-25 12:20:00,85.71,85.76,85.67,85.75,7282.798235716484,63.9507,63.988,63.9209,63.9805,7282.7982
2008-04-25 12:25:00,85.71,85.84,85.7,85.8,14463.021848394706,63.9507,64.0477,63.9432,64.0179,14463.0218
2008-04-25 12:30:00,85.79,85.8,85.75,85.76,15591.34270181557,64.0104,64.0179,63.9805,63.988,15591.3427
2008-04-25 12:35:00,85.77,85.8,85.74,85.8,8103.395220022566,63.9955,64.0179,63.9731,64.0179,8103.3952
2008-04-25 12:40:00,85.8,85.87,85.79,85.87,8411.119089137346,64.0179,64.0701,64.0104,64.0701,8411.1191
2008-04-25 12:45:00,85.87,85.96,85.86,85.87,11078.059288132115,64.0701,64.1372,64.0626,64.0701,11078.0593
2008-04-25 12:50:00,85.85,85.91,85.85,85.85,8205.969843060826,64.0552,64.0999,64.0552,64.0552,8205.9698
2008-04-25 12:55:00,85.85,85.86,85.79,85.84,8411.119089137346,64.0552,64.0626,64.0104,64.0477,8411.1191
2008-04-25 13:00:00,85.84,85.86,85.75,85.75,10154.887680787771,64.0477,64.0626,63.9805,63.9805,10154.8877
2008-04-25 13:05:00,85.75,85.76,85.64,85.66,7693.096727869524,63.9805,63.988,63.8985,63.9134,7693.0967
2008-04-25 13:10:00,85.67,85.7,85.64,85.64,8000.820596984306,63.9209,63.9432,63.8985,63.8985,8000.8206
2008-04-25 13:15:00,85.64,85.64,85.54,85.54,8308.544466099087,63.8985,63.8985,63.8239,63.8239,8308.5445
2008-04-25 13:20:00,85.54,85.57,85.52,85.53,8308.544466099087,63.8239,63.8462,63.8089,63.8164,8308.5445
2008-04-25 13:25:00,85.53,85.53,85.49,85.5,8205.969843060826,63.8164,63.8164,63.7866,63.794,8205.9698
2008-04-25 13:30:00,85.49,85.5,85.45,85.49,11693.507026361678,63.7866,63.794,63.7567,63.7866,11693.507
2008-04-25 13:35:00,85.5,85.59,85.46,85.55,13232.126371935585,63.794,63.8612,63.7642,63.8313,13232.1264
2008-04-25 13:40:00,85.53,85.53,85.45,85.5,8308.544466099087,63.8164,63.8164,63.7567,63.794,8308.5445
2008-04-25 13:45:00,85.5,85.51,85.42,85.47,8205.969843060826,63.794,63.8015,63.7343,63.7716,8205.9698
2008-04-25 13:50:00,85.48,85.53,85.46,85.48,8616.268335213868,63.7791,63.8164,63.7642,63.7791,8616.2683
2008-04-25 13:55:00,85.48,85.73,85.48,85.73,10667.760795979077,63.7791,63.9656,63.7791,63.9656,10667.7608
2008-04-25 14:00:00,85.74,85.82,85.72,85.81,8821.417581290389,63.9731,64.0328,63.9582,64.0253,8821.4176
2008-04-25 14:05:00,85.78,85.81,85.78,85.79,9231.71607344343,64.0029,64.0253,64.0029,64.0104,9231.7161
2008-04-25 14:10:00,85.79,85.79,85.69,85.75,9539.43994255821,64.0104,64.0104,63.9358,63.9805,9539.4399
2008-04-25 14:15:00,85.76,85.78,85.68,85.78,7795.671350907785,63.988,64.0029,63.9283,64.0029,7795.6714
2008-04-25 14:20:00,85.79,85.8,85.74,85.74,9026.566827366907,64.0104,64.0179,63.9731,63.9731,9026.5668
2008-04-25 14:25:00,85.74,85.8,85.71,85.75,6872.499743563442,63.9731,64.0179,63.9507,63.9805,6872.4997
2008-04-25 14:30:00,85.79,85.79,85.65,85.67,10565.186172940814,64.0104,64.0104,63.9059,63.9209,10565.1862
2008-04-25 14:35:00,85.67,85.71,85.63,85.71,9231.71607344343,63.9209,63.9507,63.891,63.9507,9231.7161
2008-04-25 14:40:00,85.71,85.77,85.71,85.76,8821.417581290389,63.9507,63.9955,63.9507,63.988,8821.4176
2008-04-25 14:45:00,85.79,85.79,85.67,85.75,15283.61883270079,64.0104,64.0104,63.9209,63.9805,15283.6188
2008-04-25 14:50:00,85.75,85.8,85.72,85.79,10667.760795979077,63.9805,64.0179,63.9582,64.0104,10667.7608
2008-04-25 14:55:00,85.79,85.87,85.79,85.85,8513.693712175607,64.0104,64.0701,64.0104,64.0552,8513.6937
2008-04-25 15:00:00,85.87,85.92,85.8,85.87,21643.24546107293,64.0701,64.1074,64.0179,64.0701,21643.2455
2008-04-25 15:05:00,85.87,86.07,85.86,86.05,21745.82008411119,64.0701,64.2193,64.0626,64.2044,21745.8201
2008-04-25 15:10:00,86.06,86.2,86.06,86.16,22976.71556057032,64.2118,64.3163,64.2118,64.2865,22976.7156
2008-04-25 15:15:00,86.17,86.23,86.17,86.21,10052.313057749512,64.2939,64.3387,64.2939,64.3238,10052.3131
2008-04-25 15:20:00,86.22,86.32,86.16,86.22,24925.63339829726,64.3312,64.4058,64.2865,64.3312,24925.6334
2008-04-25 15:25:00,86.21,86.31,86.21,86.26,15078.46958662427,64.3238,64.3984,64.3238,64.3611,15078.4696
2008-04-25 15:30:00,86.24,86.25,86.09,86.09,22258.69319930249,64.3461,64.3536,64.2342,64.2342,22258.6932
2008-04-25 15:35:00,86.1,86.1,85.97,86.03,32311.006257052,64.2417,64.2417,64.1447,64.1895,32311.0063
2008-04-25 15:40:00,86.02,86.03,85.87,85.96,26259.103497794644,64.182,64.1895,64.0701,64.1372,26259.1035
2008-04-25 15:45:00,85.94,86.01,85.94,85.98,19694.327623345984,64.1223,64.1745,64.1223,64.1522,19694.3276
2008-04-25 15:50:00,85.98,86.02,85.92,85.99,46158.580367217146,64.1522,64.182,64.1074,64.1596,46158.5804
2008-04-25 15:55:00,85.99,86.17,85.98,86.1,62365.37080726228,64.1596,64.2939,64.1522,64.2417,62365.3708
2008-04-28 09:30:00,86.68,86.77,86.38,86.7,64006.564775874445,64.6744,64.7416,64.4506,64.6894,64006.5648
2008-04-28 09:35:00,86.72,86.79,86.47,86.53,44825.11026771976,64.7043,64.7565,64.5178,64.5625,44825.1103
2008-04-28 09:40:00,86.53,86.56,86.42,86.44,39286.0806236537,64.5625,64.5849,64.4804,64.4954,39286.0806
2008-04-28 09:45:00,86.43,86.45,86.17,86.41,23387.01405272336,64.4879,64.5028,64.2939,64.473,23387.0141
2008-04-28 09:50:00,86.41,86.42,86.19,86.26,13744.999487126885,64.473,64.4804,64.3088,64.3611,13744.9995
2008-04-28 09:55:00,86.28,86.42,86.26,86.34,12103.80551851472,64.376,64.4804,64.3611,64.4208,12103.8055
2008-04-28 10:00:00,86.33,86.36,86.18,86.28,19078.87988511642,64.4133,64.4357,64.3014,64.376,19078.8799
2008-04-28 10:05:00,86.29,86.43,86.24,86.24,30259.5137962868,64.3835,64.4879,64.3461,64.3461,30259.5138
2008-04-28 10:10:00,86.19,86.33,86.18,86.33,19489.17837726946,64.3088,64.4133,64.3014,64.4133,19489.1784
2008-04-28 10:15:00,86.35,86.37,86.2,86.2,15181.044209662528,64.4282,64.4431,64.3163,64.3163,15181.0442
2008-04-28 10:20:00,86.21,86.32,86.14,86.29,19591.753000307723,64.3238,64.4058,64.2715,64.3835,19591.753
2008-04-28 10:25:00,86.26,86.28,86.23,86.26,13232.126371935585,64.3611,64.376,64.3387,64.3611,13232.1264
2008-04-28 10:30:00,86.24,86.35,86.23,86.35,82264.84767668479,64.3461,64.4282,64.3387,64.4282,82264.8477
2008-04-28 10:35:00,86.35,86.52,86.35,86.48,25130.78264437378,64.4282,64.5551,64.4282,64.5252,25130.7826
2008-04-28 10:40:00,86.5,86.51,86.42,86.46,11898.656272438198,64.5401,64.5476,64.4804,64.5103,11898.6563
2008-04-28 10:45:00,86.46,86.5,86.44,86.45,8718.842958252128,64.5103,64.5401,64.4954,64.5028,8718.843
2008-04-28 10:50:00,86.45,86.46,86.35,86.41,11283.208534208636,64.5028,64.5103,64.4282,64.473,11283.2085
2008-04-28 10:55:00,86.41,86.49,86.38,86.44,11590.932403323415,64.473,64.5327,64.4506,64.4954,11590.9324
2008-04-28 11:00:00,86.46,86.46,86.41,86.42,6667.350497486921,64.5103,64.5103,64.473,64.4804,6667.3505
2008-04-28 11:05:00,86.4,86.46,86.36,86.36,13437.275618012103,64.4655,64.5103,64.4357,64.4357,13437.2756
2008-04-28 11:10:00,86.37,86.39,86.3,86.39,16206.790440045132,64.4431,64.4581,64.3909,64.4581,16206.7904
2008-04-28 11:15:00,86.37,86.38,86.23,86.24,45748.28187506411,64.4431,64.4506,64.3387,64.3461,45748.2819
2008-04-28 11:20:00,86.23,86.25,86.18,86.21,8103.395220022566,64.3387,64.3536,64.3014,64.3238,8103.3952
2008-04-28 11:25:00,86.2,86.35,86.16,86.35,25746.230382603346,64.3163,64.4282,64.2865,64.4282,25746.2304
2008-04-28 11:30:00,86.34,86.35,86.3,86.31,6564.775874448661,64.4208,64.4282,64.3909,64.3984,6564.7759
2008-04-28 11:35:00,86.28,86.35,86.23,86.32,18771.15601600164,64.376,64.4282,64.3387,64.4058,18771.156
2008-04-28 11:40:00,86.32,86.36,86.29,86.34,41542.72233049543,64.4058,64.4357,64.3835,64.4208,41542.7223
2008-04-28 11:45:00,86.34,86.34,86.26,86.34,9847.163811672992,64.4208,64.4208,64.3611,64.4208,9847.1638
2008-04-28 11:50:00,86.32,86.34,86.26,86.34,14155.297979279923,64.4058,64.4208,64.3611,64.4208,14155.298
2008-04-28 11:55:00,86.33,86.39,86.31,86.38,9129.14145040517,64.4133,64.4581,64.3984,64.4506,9129.1415
2008-04-28 12:00:00,86.38,86.39,86.33,86.35,12616.67863370602,64.4506,64.4581,64.4133,64.4282,12616.6786
2008-04-28 12:05:00,86.35,86.52,86.34,86.51,17745.40978561904,64.4282,64.5551,64.4208,64.5476,17745.4098
2008-04-28 12:10:00,86.52,86.54,86.49,86.54,18976.30526207816,64.5551,64.57,64.5327,64.57,18976.3053
2008-04-28 12:15:00,86.53,86.57,86.51,86.51,12616.67863370602,64.5625,64.5924,64.5476,64.5476,12616.6786
2008-04-28 12:20:00,86.51,86.51,86.34,86.34,13129.551748897322,64.5476,64.5476,64.4208,64.4208,13129.5517
2008-04-28 12:25:00,86.34,86.38,86.33,86.35,7487.947481793004,64.4208,64.4506,64.4133,64.4282,7487.9475
2008-04-28 12:30:00,86.35,86.41,86.35,86.37,9539.43994255821,64.4282,64.473,64.4282,64.4431,9539.4399
2008-04-28 12:35:00,86.37,86.38,86.35,86.35,4821.007282798236,64.4431,64.4506,64.4282,64.4282,4821.0073
2008-04-28 12:40:00,86.34,86.34,86.28,86.32,7590.522104831264,64.4208,64.4208,64.376,64.4058,7590.5221
2008-04-28 12:45:00,86.32,86.32,86.28,86.3,13437.275618012103,64.4058,64.4058,64.376,64.3909,13437.2756
2008-04-28 12:50:00,86.32,86.42,86.32,86.38,15283.61883270079,64.4058,64.4804,64.4058,64.4506,15283.6188
2008-04-28 12:55:00,86.39,86.39,86.35,86.36,6564.775874448661,64.4581,64.4581,64.4282,64.4357,6564.7759
2008-04-28 13:00:00,86.36,86.38,86.23,86.3,23181.86480664684,64.4357,64.4506,64.3387,64.3909,23181.8648
2008-04-28 13:05:00,86.31,86.31,86.23,86.28,14565.596471432968,64.3984,64.3984,64.3387,64.376,14565.5965
2008-04-28 13:10:00,86.27,86.29,86.25,86.26,3179.8133141860703,64.3685,64.3835,64.3536,64.3611,3179.8133
2008-04-28 13:15:00,86.25,86.42,86.25,86.34,65647.75874448661,64.3536,64.4804,64.3536,64.4208,65647.7587
2008-04-28 13:20:00,86.34,86.34,86.28,86.31,7077.648989639963,64.4208,64.4208,64.376,64.3984,7077.649
2008-04-28 13:25:00,86.31,86.36,86.29,86.34,7693.096727869524,64.3984,64.4357,64.3835,64.4208,7693.0967
2008-04-28 13:30:00,86.36,86.38,86.33,86.35,5333.880397989537,64.4357,64.4506,64.4133,64.4282,5333.8804
2008-04-28 13:35:00,86.34,86.35,86.28,86.31,4205.559544568673,64.4208,64.4282,64.376,64.3984,4205.5595
2008-04-28 13:40:00,86.29,86.33,86.28,86.31,7077.648989639963,64.3835,64.4133,64.376,64.3984,7077.649
2008-04-28 13:45:00,86.31,86.35,86.27,86.3,7077.648989639963,64.3984,64.4282,64.3685,64.3909,7077.649
2008-04-28 13:50:00,86.32,86.44,86.32,86.36,6564.775874448661,64.4058,64.4954,64.4058,64.4357,6564.7759
2008-04-28 13:55:00,86.35,86.38,86.3,86.34,6257.0520053338805,64.4282,64.4506,64.3909,64.4208,6257.052
2008-04-28 14:00:00,86.35,86.37,86.28,86.28,7898.245973946045,64.4282,64.4431,64.376,64.376,7898.246
2008-04-28 14:05:00,86.29,86.38,86.26,86.37,7590.522104831264,64.3835,64.4506,64.3611,64.4431,7590.5221
2008-04-28 14:10:00,86.37,86.41,86.33,86.33,8821.417581290389,64.4431,64.473,64.4133,64.4133,8821.4176
2008-04-28 14:15:00,86.32,86.32,86.26,86.28,7693.096727869524,64.4058,64.4058,64.3611,64.376,7693.0967
2008-04-28 14:20:00,86.28,86.32,86.26,86.31,7693.096727869524,64.376,64.4058,64.3611,64.3984,7693.0967
2008-04-28 14:25:00,86.31,86.31,86.16,86.26,33029.028618319826,64.3984,64.3984,64.2865,64.3611,33029.0286
2008-04-28 14:30:00,86.25,86.3,86.22,86.28,11796.081649399935,64.3536,64.3909,64.3312,64.376,11796.0816
2008-04-28 14:35:00,86.29,86.29,86.25,86.26,22361.26782234076,64.3835,64.3835,64.3536,64.3611,22361.2678
2008-04-28 14:40:00,86.25,86.28,86.22,86.24,12821.82787978254,64.3536,64.376,64.3312,64.3461,12821.8279
2008-04-28 14:45:00,86.26,86.27,86.23,86.23,9231.71607344343,64.3611,64.3685,64.3387,64.3387,9231.7161
2008-04-28 14:50:00,86.23,86.26,86.21,86.24,15283.61883270079,64.3387,64.3611,64.3238,64.3461,15283.6188
2008-04-28 14:55:00,86.23,86.3,86.23,86.3,9744.58918863473,64.3387,64.3909,64.3387,64.3909,9744.5892
2008-04-28 15:00:00,86.31,86.36,86.27,86.35,14463.021848394706,64.3984,64.4357,64.3685,64.4282,14463.0218
2008-04-28 15:05:00,86.34,86.35,86.24,86.26,10975.484665093856,64.4208,64.4282,64.3461,64.3611,10975.4847
2008-04-28 15:10:00,86.28,86.32,86.28,86.32,9231.71607344343,64.376,64.4058,64.376,64.4058,9231.7161
2008-04-28 15:15:00,86.32,86.33,86.29,86.29,10462.611549902556,64.4058,64.4133,64.3835,64.3835,10462.6115
2008-04-28 15:20:00,86.3,86.3,86.26,86.26,10257.462303826032,64.3909,64.3909,64.3611,64.3611,10257.4623
2008-04-28 15:25:00,86.26,86.26,86.21,86.23,12924.402502820802,64.3611,64.3611,64.3238,64.3387,12924.4025
2008-04-28 15:30:00,86.24,86.24,86.19,86.21,16309.365063083393,64.3461,64.3461,64.3088,64.3238,16309.3651
2008-04-28 15:35:00,86.2,86.24,86.2,86.23,10257.462303826032,64.3163,64.3461,64.3163,64.3387,10257.4623
2008-04-28 15:40:00,86.23,86.28,86.22,86.26,12719.25325674428,64.3387,64.376,64.3312,64.3611,12719.2533
2008-04-28 15:45:00,86.26,86.27,86.18,86.19,14360.447225356444,64.3611,64.3685,64.3014,64.3088,14360.4472
2008-04-28 15:50:00,86.21,86.21,86.15,86.17,40004.10298492153,64.3238,64.3238,64.279,64.2939,40004.103
2008-04-28 15:55:00,86.18,86.33,86.1,86.32,35798.543440352856,64.3014,64.4133,64.2417,64.4058,35798.5434
2008-04-29 09:30:00,85.79,86.3,85.73,86.26,30259.5137962868,64.0104,64.3909,63.9656,64.3611,30259.5138
2008-04-29 09:35:00,86.28,86.34,86.1,86.28,14770.745717509488,64.376,64.4208,64.2417,64.376,14770.7457
2008-04-29 09:40:00,86.29,86.32,85.84,85.86,12616.67863370602,64.3835,64.4058,64.0477,64.0626,12616.6786
2008-04-29 09:45:00,85.88,86.02,85.73,85.85,11488.357780285158,64.0775,64.182,63.9656,64.0552,11488.3578
2008-04-29 09:50:00,85.83,85.86,85.76,85.78,9129.14145040517,64.0402,64.0626,63.988,64.0029,9129.1415
2008-04-29 09:55:00,85.79,85.99,85.79,85.98,12001.23089547646,64.0104,64.1596,64.0104,64.1522,12001.2309
2008-04-29 10:00:00,85.98,86.03,85.93,85.97,32721.304749205046,64.1522,64.1895,64.1148,64.1447,32721.3047
2008-04-29 10:05:00,85.97,86.01,85.93,85.99,13437.275618012103,64.1447,64.1745,64.1148,64.1596,13437.2756
2008-04-29 10:10:00,85.95,86.11,85.93,86.07,9949.738434711251,64.1298,64.2492,64.1148,64.2193,9949.7384
2008-04-29 10:15:00,86.06,86.15,86.03,86.05,38670.632885424144,64.2118,64.279,64.1895,64.2044,38670.6329
2008-04-29 10:20:00,86.14,86.14,86.05,86.07,12719.25325674428,64.2715,64.2715,64.2044,64.2193,12719.2533
2008-04-29 10:25:00,86.05,86.14,86.04,86.13,9744.58918863473,64.2044,64.2715,64.1969,64.2641,9744.5892
2008-04-29 10:30:00,86.13,86.15,86.04,86.08,11898.656272438198,64.2641,64.279,64.1969,64.2268,11898.6563
2008-04-29 10:35:00,86.1,86.12,86.06,86.08,7693.096727869524,64.2417,64.2566,64.2118,64.2268,7693.0967
2008-04-29 10:40:00,86.09,86.09,86.03,86.04,6975.074366601702,64.2342,64.2342,64.1895,64.1969,6975.0744
2008-04-29 10:45:00,86.04,86.19,86.03,86.14,9949.738434711251,64.1969,64.3088,64.1895,64.2715,9949.7384
2008-04-29 10:50:00,86.16,86.22,86.07,86.08,30054.36455021028,64.2865,64.3312,64.2193,64.2268,30054.3646
2008-04-29 10:55:00,86.07,86.11,86.07,86.1,5128.731151913016,64.2193,64.2492,64.2193,64.2417,5128.7312
2008-04-29 11:00:00,86.11,86.12,86.0,86.03,13437.275618012103,64.2492,64.2566,64.1671,64.1895,13437.2756
2008-04-29 11:05:00,85.97,86.07,85.95,86.03,10462.611549902556,64.1447,64.2193,64.1298,64.1895,10462.6115
2008-04-29 11:10:00,86.04,86.07,86.03,86.04,4718.432659759975,64.1969,64.2193,64.1895,64.1969,4718.4327
2008-04-29 11:15:00,86.04,86.09,86.03,86.08,5641.604267104318,64.1969,64.2342,64.1895,64.2268,5641.6043
2008-04-29 11:20:00,86.08,86.21,86.08,86.21,6462.201251410401,64.2268,64.3238,64.2268,64.3238,6462.2013
2008-04-29 11:25:00,86.21,86.31,86.21,86.29,11488.357780285158,64.3238,64.3984,64.3238,64.3835,11488.3578
2008-04-29 11:30:00,86.29,86.29,86.26,86.27,4102.984921530413,64.3835,64.3835,64.3611,64.3685,4102.9849
2008-04-29 11:35:00,86.27,86.32,86.26,86.28,8821.417581290389,64.3685,64.4058,64.3611,64.376,8821.4176
2008-04-29 11:40:00,86.3,86.3,86.18,86.18,5333.880397989537,64.3909,64.3909,64.3014,64.3014,5333.8804
2008-04-29 11:45:00,86.19,86.24,86.18,86.24,4923.581905836496,64.3088,64.3461,64.3014,64.3461,4923.5819
2008-04-29 11:50:00,86.22,86.28,86.22,86.27,5231.305774951277,64.3312,64.376,64.3312,64.3685,5231.3058
2008-04-29 11:55:00,86.28,86.31,86.28,86.29,8923.992204328648,64.376,64.3984,64.376,64.3835,8923.9922
2008-04-29 12:00:00,86.3,86.31,86.27,86.28,8718.842958252128,64.3909,64.3984,64.3685,64.376,8718.843
2008-04-29 12:05:00,86.29,86.29,86.21,86.22,13334.700994973842,64.3835,64.3835,64.3238,64.3312,13334.701
2008-04-29 12:10:00,86.21,86.28,86.21,86.27,7282.798235716484,64.3238,64.376,64.3238,64.3685,7282.7982
2008-04-29 12:15:00,86.29,86.3,86.27,86.27,10565.186172940814,64.3835,64.3909,64.3685,64.3685,10565.1862
2008-04-29 12:20:00,86.27,86.28,86.23,86.25,5539.029644066058,64.3685,64.376,64.3387,64.3536,5539.0296
2008-04-29 12:25:00,86.27,86.34,86.24,86.34,10872.910042055595,64.3685,64.4208,64.3461,64.4208,10872.91
2008-04-29 12:30:00,86.32,86.33,86.22,86.24,4821.007282798236,64.4058,64.4133,64.3312,64.3461,4821.0073
2008-04-29 12:35:00,86.22,86.27,86.17,86.27,8718.842958252128,64.3312,64.3685,64.2939,64.3685,8718.843
2008-04-29 12:40:00,86.28,86.28,86.22,86.24,10052.313057749512,64.376,64.376,64.3312,64.3461,10052.3131
2008-04-29 12:45:00,86.23,86.26,86.22,86.24,4513.283413683455,64.3387,64.3611,64.3312,64.3461,4513.2834
2008-04-29 12:50:00,86.25,86.31,86.24,86.27,10052.313057749512,64.3536,64.3984,64.3461,64.3685,10052.3131
2008-04-29 12:55:00,86.27,86.28,86.21,86.27,5128.731151913016,64.3685,64.376,64.3238,64.3685,5128.7312
2008-04-29 13:00:00,86.27,86.28,86.22,86.28,6051.902759257359,64.3685,64.376,64.3312,64.376,6051.9028
2008-04-29 13:05:00,86.28,86.31,86.28,86.3,16411.939686121652,64.376,64.3984,64.376,64.3909,16411.9397
2008-04-29 13:10:00,86.29,86.31,86.25,86.25,9847.163811672992,64.3835,64.3984,64.3536,64.3536,9847.1638
2008-04-29 13:15:00,86.26,86.32,86.26,86.32,5436.455021027798,64.3611,64.4058,64.3611,64.4058,5436.455
2008-04-29 13:20:00,86.31,86.34,86.3,86.33,5026.156528874756,64.3984,64.4208,64.3909,64.4133,5026.1565
2008-04-29 13:25:00,86.31,86.38,86.3,86.38,3179.8133141860703,64.3984,64.4506,64.3909,64.4506,3179.8133
2008-04-29 13:30:00,86.37,86.42,86.35,86.35,6872.499743563442,64.4431,64.4804,64.4282,64.4282,6872.4997
2008-04-29 13:35:00,86.37,86.38,86.31,86.34,4410.708790645194,64.4431,64.4506,64.3984,64.4208,4410.7088
2008-04-29 13:40:00,86.33,86.4,86.33,86.38,6154.47738229562,64.4133,64.4655,64.4133,64.4506,6154.4774
2008-04-29 13:45:00,86.35,86.38,86.29,86.33,10462.611549902556,64.4282,64.4506,64.3835,64.4133,10462.6115
2008-04-29 13:50:00,86.33,86.37,86.33,86.33,6564.775874448661,64.4133,64.4431,64.4133,64.4133,6564.7759
2008-04-29 13:55:00,86.33,86.38,86.33,86.38,7795.671350907785,64.4133,64.4506,64.4133,64.4506,7795.6714
2008-04-29 14:00:00,86.37,86.4,86.37,86.37,16411.939686121652,64.4431,64.4655,64.4431,64.4431,16411.9397
2008-04-29 14:05:00,86.39,86.42,86.36,86.39,17027.387424351215,64.4581,64.4804,64.4357,64.4581,17027.3874
2008-04-29 14:10:00,86.42,86.43,86.37,86.38,7693.096727869524,64.4804,64.4879,64.4431,64.4506,7693.0967
2008-04-29 14:15:00,86.39,86.45,86.32,86.43,13026.977125859064,64.4581,64.5028,64.4058,64.4879,13026.9771
2008-04-29 14:20:00,86.44,86.47,86.42,86.46,14052.723356241666,64.4954,64.5178,64.4804,64.5103,14052.7234
2008-04-29 14:25:00,86.44,86.47,86.43,86.44,6154.47738229562,64.4954,64.5178,64.4879,64.4954,6154.4774
2008-04-29 14:30:00,86.45,86.49,86.4,86.48,14257.872602318186,64.5028,64.5327,64.4655,64.5252,14257.8726
2008-04-29 14:35:00,86.48,86.53,86.47,86.52,10462.611549902556,64.5252,64.5625,64.5178,64.5551,10462.6115
2008-04-29 14:40:00,86.51,86.65,86.51,86.64,13334.700994973842,64.5476,64.6521,64.5476,64.6446,13334.701
2008-04-29 14:45:00,86.64,86.72,86.63,86.66,13539.850241050364,64.6446,64.7043,64.6371,64.6595,13539.8502
2008-04-29 14:50:00,86.64,86.67,86.63,86.65,8923.992204328648,64.6446,64.667,64.6371,64.6521,8923.9922
2008-04-29 14:55:00,86.67,86.72,86.63,86.72,8513.693712175607,64.667,64.7043,64.6371,64.7043,8513.6937
2008-04-29 15:00:00,86.71,86.71,86.64,86.64,12001.23089547646,64.6968,64.6968,64.6446,64.6446,12001.2309
2008-04-29 15:05:00,86.63,86.75,86.63,86.75,13437.275618012103,64.6371,64.7267,64.6371,64.7267,13437.2756
2008-04-29 15:10:00,86.75,86.79,86.75,86.76,18771.15601600164,64.7267,64.7565,64.7267,64.7341,18771.156
2008-04-29 15:15:00,86.76,86.79,86.76,86.76,11283.208534208636,64.7341,64.7565,64.7341,64.7341,11283.2085
2008-04-29 15:20:00,86.77,86.77,86.66,86.72,11488.357780285158,64.7416,64.7416,64.6595,64.7043,11488.3578
2008-04-29 15:25:00,86.71,86.78,86.67,86.68,13334.700994973842,64.6968,64.7491,64.667,64.6744,13334.701
2008-04-29 15:30:00,86.66,86.67,86.6,86.6,14463.021848394706,64.6595,64.667,64.6148,64.6148,14463.0218
2008-04-29 15:35:00,86.61,86.65,86.57,86.61,19489.17837726946,64.6222,64.6521,64.5924,64.6222,19489.1784
2008-04-29 15:40:00,86.6,86.65,86.6,86.63,15488.76807877731,64.6148,64.6521,64.6148,64.6371,15488.7681
2008-04-29 15:45:00,86.63,86.66,86.45,86.65,34259.92409477895,64.6371,64.6595,64.5028,64.6521,34259.9241
2008-04-29 15:50:00,86.66,86.68,86.58,86.66,42465.89393783978,64.6595,64.6744,64.5998,64.6595,42465.8939
2008-04-29 15:55:00,86.63,86.72,86.62,86.64,47799.77433582932,64.6371,64.7043,64.6297,64.6446,47799.7743
2008-04-30 09:30:00,86.74,86.8,86.66,86.74,22156.11857626423,64.7192,64.764,64.6595,64.7192,22156.1186
2008-04-30 09:35:00,86.76,86.85,86.68,86.85,11180.633911170376,64.7341,64.8013,64.6744,64.8013,11180.6339
2008-04-30 09:40:00,86.85,87.18,86.85,87.18,13950.148733203405,64.8013,65.0475,64.8013,65.0475,13950.1487
2008-04-30 09:45:00,87.2,87.2,87.01,87.15,14155.297979279923,65.0624,65.0624,64.9207,65.0251,14155.298
2008-04-30 09:50:00,87.17,87.19,87.03,87.07,9642.014565596472,65.04,65.055,64.9356,64.9654,9642.0146
2008-04-30 09:55:00,87.05,87.05,86.91,86.95,6257.0520053338805,64.9505,64.9505,64.8461,64.8759,6257.052
2008-04-30 10:00:00,86.95,87.18,86.93,87.18,10462.611549902556,64.8759,65.0475,64.861,65.0475,10462.6115
2008-04-30 10:05:00,87.14,87.23,87.13,87.23,13744.999487126885,65.0177,65.0848,65.0102,65.0848,13744.9995
2008-04-30 10:10:00,87.23,87.36,87.2,87.32,14052.723356241666,65.0848,65.1818,65.0624,65.152,14052.7234
2008-04-30 10:15:00,87.31,87.39,87.29,87.39,18155.70827777208,65.1445,65.2042,65.1296,65.2042,18155.7083
2008-04-30 10:20:00,87.36,87.36,87.24,87.24,12308.95476459124,65.1818,65.1818,65.0923,65.0923,12308.9548
2008-04-30 10:25:00,87.22,87.28,87.18,87.2,7693.096727869524,65.0774,65.1221,65.0475,65.0624,7693.0967
2008-04-30 10:30:00,87.19,87.33,87.19,87.24,14975.894963586008,65.055,65.1594,65.055,65.0923,14975.895
2008-04-30 10:35:00,87.22,87.31,87.22,87.27,11488.357780285158,65.0774,65.1445,65.0774,65.1147,11488.3578
2008-04-30 10:40:00,87.28,87.29,87.18,87.19,5846.753513180839,65.1221,65.1296,65.0475,65.055,5846.7535
2008-04-30 10:45:00,87.16,87.19,87.1,87.13,9231.71607344343,65.0326,65.055,64.9878,65.0102,9231.7161
2008-04-30 10:50:00,87.11,87.12,87.03,87.11,7487.947481793004,64.9953,65.0027,64.9356,64.9953,7487.9475
2008-04-30 10:55:00,87.07,87.23,87.07,87.2,5539.029644066058,64.9654,65.0848,64.9654,65.0624,5539.0296
2008-04-30 11:00:00,87.2,87.24,87.15,87.21,8000.820596984306,65.0624,65.0923,65.0251,65.0699,8000.8206
2008-04-30 11:05:00,87.21,87.29,87.19,87.26,8513.693712175607,65.0699,65.1296,65.055,65.1072,8513.6937
2008-04-30 11:10:00,87.29,87.39,87.27,87.33,9847.163811672992,65.1296,65.2042,65.1147,65.1594,9847.1638
2008-04-30 11:15:00,87.35,87.41,87.34,87.4,11283.208534208636,65.1743,65.2191,65.1669,65.2117,11283.2085
2008-04-30 11:20:00,87.39,87.43,87.35,87.37,6564.775874448661,65.2042,65.234,65.1743,65.1893,6564.7759
2008-04-30 11:25:00,87.41,87.42,87.35,87.38,5436.455021027798,65.2191,65.2266,65.1743,65.1967,5436.455
2008-04-30 11:30:00,87.41,87.48,87.36,87.46,7180.223612678223,65.2191,65.2713,65.1818,65.2564,7180.2236
2008-04-30 11:35:00,87.46,87.48,87.37,87.38,7077.648989639963,65.2564,65.2713,65.1893,65.1967,7077.649
2008-04-30 11:40:00,87.38,87.4,87.31,87.31,8513.693712175607,65.1967,65.2117,65.1445,65.1445,8513.6937
2008-04-30 11:45:00,87.31,87.33,87.14,87.2,8411.119089137346,65.1445,65.1594,65.0177,65.0624,8411.1191
2008-04-30 11:50:00,87.2,87.21,87.12,87.14,6872.499743563442,65.0624,65.0699,65.0027,65.0177,6872.4997
2008-04-30 11:55:00,87.18,87.33,87.17,87.33,6051.902759257359,65.0475,65.1594,65.04,65.1594,6051.9028
2008-04-30 12:00:00,87.34,87.34,87.26,87.3,7282.798235716484,65.1669,65.1669,65.1072,65.137,7282.7982
2008-04-30 12:05:00,87.28,87.31,87.24,87.3,9949.738434711251,65.1221,65.1445,65.0923,65.137,9949.7384
2008-04-30 12:10:00,87.29,87.33,87.16,87.33,16514.514309159913,65.1296,65.1594,65.0326,65.1594,16514.5143
2008-04-30 12:15:00,87.33,87.36,87.29,87.3,5744.178890142579,65.1594,65.1818,65.1296,65.137,5744.1789
2008-04-30 12:20:00,87.3,87.32,87.26,87.28,5744.178890142579,65.137,65.152,65.1072,65.1221,5744.1789
2008-04-30 12:25:00,87.28,87.29,87.22,87.25,8103.395220022566,65.1221,65.1296,65.0774,65.0997,8103.3952
2008-04-30 12:30:00,87.24,87.25,87.17,87.17,5539.029644066058,65.0923,65.0997,65.04,65.04,5539.0296
2008-04-30 12:35:00,87.18,87.2,87.14,87.14,4923.581905836496,65.0475,65.0624,65.0177,65.0177,4923.5819
2008-04-30 12:40:00,87.14,87.14,87.1,87.14,6872.499743563442,65.0177,65.0177,64.9878,65.0177,6872.4997
2008-04-30 12:45:00,87.12,87.12,87.05,87.06,21027.797722843367,65.0027,65.0027,64.9505,64.958,21027.7977
2008-04-30 12:50:00,87.06,87.21,87.06,87.19,11385.783157246897,64.958,65.0699,64.958,65.055,11385.7832
2008-04-30 12:55:00,87.2,87.2,87.14,87.15,8923.992204328648,65.0624,65.0624,65.0177,65.0251,8923.9922
2008-04-30 13:00:00,87.15,87.16,87.09,87.11,9539.43994255821,65.0251,65.0326,64.9804,64.9953,9539.4399
2008-04-30 13:05:00,87.11,87.11,87.09,87.1,11180.633911170376,64.9953,64.9953,64.9804,64.9878,11180.6339
2008-04-30 13:10:00,87.1,87.11,87.08,87.08,11693.507026361678,64.9878,64.9953,64.9729,64.9729,11693.507
2008-04-30 13:15:00,87.07,87.11,87.05,87.1,6462.201251410401,64.9654,64.9953,64.9505,64.9878,6462.2013
2008-04-30 13:20:00,87.1,87.23,87.1,87.2,12308.95476459124,64.9878,65.0848,64.9878,65.0624,12308.9548
2008-04-30 13:25:00,87.2,87.21,87.1,87.16,8821.417581290389,65.0624,65.0699,64.9878,65.0326,8821.4176
2008-04-30 13:30:00,87.15,87.16,87.11,87.12,11385.783157246897,65.0251,65.0326,64.9953,65.0027,11385.7832
2008-04-30 13:35:00,87.11,87.2,87.1,87.2,28515.74520463637,64.9953,65.0624,64.9878,65.0624,28515.7452
2008-04-30 13:40:00,87.2,87.23,87.12,87.12,8513.693712175607,65.0624,65.0848,65.0027,65.0027,8513.6937
2008-04-30 13:45:00,87.13,87.16,87.1,87.15,6257.0520053338805,65.0102,65.0326,64.9878,65.0251,6257.052
2008-04-30 13:50:00,87.15,87.16,87.1,87.12,7487.947481793004,65.0251,65.0326,64.9878,65.0027,7487.9475
2008-04-30 13:55:00,87.12,87.16,87.09,87.15,5846.753513180839,65.0027,65.0326,64.9804,65.0251,5846.7535
2008-04-30 14:00:00,87.15,87.16,87.13,87.16,10770.335419017334,65.0251,65.0326,65.0102,65.0326,10770.3354
2008-04-30 14:05:00,87.16,87.4,87.15,87.35,20412.349984613807,65.0326,65.2117,65.0251,65.1743,20412.35
2008-04-30 14:10:00,87.37,87.39,87.24,87.35,8718.842958252128,65.1893,65.2042,65.0923,65.1743,8718.843
2008-04-30 14:15:00,87.37,87.65,87.22,87.52,57134.065032311,65.1893,65.3982,65.0774,65.3012,57134.065
2008-04-30 14:20:00,87.52,87.52,87.22,87.27,22053.54395322597,65.3012,65.3012,65.0774,65.1147,22053.544
2008-04-30 14:25:00,87.27,87.44,87.16,87.39,16309.365063083393,65.1147,65.2415,65.0326,65.2042,16309.3651
2008-04-30 14:30:00,87.42,87.5,87.37,87.42,21643.24546107293,65.2266,65.2863,65.1893,65.2266,21643.2455
2008-04-30 14:35:00,87.47,87.48,87.34,87.38,13539.850241050364,65.2639,65.2713,65.1669,65.1967,13539.8502
2008-04-30 14:40:00,87.36,87.51,87.32,87.48,24412.76028310596,65.1818,65.2937,65.152,65.2713,24412.7603
2008-04-30 14:45:00,87.47,87.49,87.37,87.37,15386.193455739049,65.2639,65.2788,65.1893,65.1893,15386.1935
2008-04-30 14:50:00,87.36,87.45,87.2,87.2,25643.65575956508,65.1818,65.249,65.0624,65.0624,25643.6558
2008-04-30 14:55:00,87.22,87.35,87.16,87.28,18771.15601600164,65.0774,65.1743,65.0326,65.1221,18771.156
2008-04-30 15:00:00,87.29,87.29,87.17,87.21,44619.96102164324,65.1296,65.1296,65.04,65.0699,44619.961
2008-04-30 15:05:00,87.2,87.25,87.08,87.08,25335.9318904503,65.0624,65.0997,64.9729,64.9729,25335.9319
2008-04-30 15:10:00,87.1,87.1,86.9,86.94,42568.46856087804,64.9878,64.9878,64.8386,64.8684,42568.4686
2008-04-30 15:15:00,86.97,87.15,86.92,87.12,23489.588675761617,64.8908,65.0251,64.8535,65.0027,23489.5887
2008-04-30 15:20:00,87.15,87.16,87.11,87.15,27695.148220330288,65.0251,65.0326,64.9953,65.0251,27695.1482
2008-04-30 15:25:00,87.13,87.16,87.1,87.13,26361.678120832905,65.0102,65.0326,64.9878,65.0102,26361.6781
2008-04-30 15:30:00,87.11,87.21,87.1,87.16,30567.23766540158,64.9953,65.0699,64.9878,65.0326,30567.2377
2008-04-30 15:35:00,87.16,87.16,86.98,87.14,36413.991178582415,65.0326,65.0326,64.8983,65.0177,36413.9912
2008-04-30 15:40:00,87.14,87.22,87.0,87.2,32926.45399528157,65.0177,65.0774,64.9132,65.0624,32926.454
2008-04-30 15:45:00,87.22,87.26,87.2,87.23,20207.200738537285,65.0774,65.1072,65.0624,65.0848,20207.2007
2008-04-30 15:50:00,87.23,87.24,87.07,87.15,52518.20699558929,65.0848,65.0923,64.9654,65.0251,52518.207
2008-04-30 15:55:00,87.15,87.19,87.09,87.16,99087.08585495949,65.0251,65.055,64.9804,65.0326,99087.0859
2008-05-01 09:30:00,87.73,87.73,87.32,87.32,26771.976612985945,65.4579,65.4579,65.152,65.152,26771.9766
2008-05-01 09:35:00,87.25,87.32,87.12,87.27,9847.163811672992,65.0997,65.152,65.0027,65.1147,9847.1638
2008-05-01 09:40:00,87.26,87.43,87.26,87.38,12411.5293876295,65.1072,65.234,65.1072,65.1967,12411.5294
2008-05-01 09:45:00,87.42,87.44,87.11,87.36,18771.15601600164,65.2266,65.2415,64.9953,65.1818,18771.156
2008-05-01 09:50:00,87.36,87.37,87.2,87.3,25951.379628679864,65.1818,65.1893,65.0624,65.137,25951.3796
2008-05-01 09:55:00,87.3,87.3,87.13,87.18,14565.596471432968,65.137,65.137,65.0102,65.0475,14565.5965
2008-05-01 10:00:00,87.2,87.31,87.03,87.25,22463.84244537901,65.0624,65.1445,64.9356,65.0997,22463.8424
2008-05-01 10:05:00,87.25,87.25,86.93,86.93,10872.910042055595,65.0997,65.0997,64.861,64.861,10872.91
2008-05-01 10:10:00,86.93,86.94,86.77,86.81,12411.5293876295,64.861,64.8684,64.7416,64.7714,12411.5294
2008-05-01 10:15:00,86.79,86.91,86.77,86.77,20514.924607652065,64.7565,64.8461,64.7416,64.7416,20514.9246
2008-05-01 10:20:00,86.77,87.06,86.77,87.06,21438.09621499641,64.7416,64.958,64.7416,64.958,21438.0962
2008-05-01 10:25:00,87.07,87.09,86.81,86.81,10872.910042055595,64.9654,64.9804,64.7714,64.7714,10872.91
2008-05-01 10:30:00,86.8,86.8,86.69,86.76,13847.574110165144,64.764,64.764,64.6819,64.7341,13847.5741
2008-05-01 10:35:00,86.76,86.81,86.71,86.74,13437.275618012103,64.7341,64.7714,64.6968,64.7192,13437.2756
2008-05-01 10:40:00,86.73,86.81,86.73,86.8,11693.507026361678,64.7117,64.7714,64.7117,64.764,11693.507
2008-05-01 10:45:00,86.81,86.93,86.81,86.85,20514.924607652065,64.7714,64.861,64.7714,64.8013,20514.9246
2008-05-01 10:50:00,86.85,86.85,86.7,86.77,20412.349984613807,64.8013,64.8013,64.6894,64.7416,20412.35
2008-05-01 10:55:00,86.77,86.81,86.73,86.73,19591.753000307723,64.7416,64.7714,64.7117,64.7117,19591.753
2008-05-01 11:00:00,86.68,86.72,86.5,86.63,24002.46179095292,64.6744,64.7043,64.5401,64.6371,24002.4618
2008-05-01 11:05:00,86.62,86.63,86.47,86.57,14052.723356241666,64.6297,64.6371,64.5178,64.5924,14052.7234
2008-05-01 11:10:00,86.55,86.59,86.54,86.58,13744.999487126885,64.5774,64.6073,64.57,64.5998,13744.9995
2008-05-01 11:15:00,86.58,86.59,86.57,86.57,14873.320340547749,64.5998,64.6073,64.5924,64.5924,14873.3203
2008-05-01 11:20:00,86.56,86.56,86.47,86.47,19796.902246384245,64.5849,64.5849,64.5178,64.5178,19796.9022
2008-05-01 11:25:00,86.48,86.49,86.33,86.42,17540.260539542516,64.5252,64.5327,64.4133,64.4804,17540.2605
2008-05-01 11:30:00,86.42,86.49,86.41,86.42,17437.685916504255,64.4804,64.5327,64.473,64.4804,17437.6859
2008-05-01 11:35:00,86.42,86.54,86.41,86.54,12514.10401066776,64.4804,64.57,64.473,64.57,12514.104
2008-05-01 11:40:00,86.54,86.58,86.5,86.57,12001.23089547646,64.57,64.5998,64.5401,64.5924,12001.2309
2008-05-01 11:45:00,86.58,86.58,86.37,86.39,10667.760795979077,64.5998,64.5998,64.4431,64.4581,10667.7608
2008-05-01 11:50:00,86.4,86.48,86.38,86.4,7385.372858754744,64.4655,64.5252,64.4506,64.4655,7385.3729
2008-05-01 11:55:00,86.41,86.46,86.4,86.44,7180.223612678223,64.473,64.5103,64.4655,64.4954,7180.2236
2008-05-01 12:00:00,86.45,86.56,86.45,86.55,7282.798235716484,64.5028,64.5849,64.5028,64.5774,7282.7982
2008-05-01 12:05:00,86.54,86.55,86.47,86.47,5641.604267104318,64.57,64.5774,64.5178,64.5178,5641.6043
2008-05-01 12:10:00,86.49,86.51,86.46,86.47,11590.932403323415,64.5327,64.5476,64.5103,64.5178,11590.9324
2008-05-01 12:15:00,86.48,86.5,86.42,86.42,12308.95476459124,64.5252,64.5401,64.4804,64.4804,12308.9548
2008-05-01 12:20:00,86.42,86.42,86.33,86.33,13026.977125859064,64.4804,64.4804,64.4133,64.4133,13026.9771
2008-05-01 12:25:00,86.32,86.33,86.25,86.28,7898.245973946045,64.4058,64.4133,64.3536,64.376,7898.246
2008-05-01 12:30:00,86.28,86.37,86.27,86.37,8718.842958252128,64.376,64.4431,64.3685,64.4431,8718.843
2008-05-01 12:35:00,86.37,86.5,86.33,86.48,9436.86531951995,64.4431,64.5401,64.4133,64.5252,9436.8653
2008-05-01 12:40:00,86.47,86.52,86.42,86.47,7898.245973946045,64.5178,64.5551,64.4804,64.5178,7898.246
2008-05-01 12:45:00,86.46,86.52,86.42,86.46,7693.096727869524,64.5103,64.5551,64.4804,64.5103,7693.0967
2008-05-01 12:50:00,86.46,86.58,86.36,86.38,16104.215817006872,64.5103,64.5998,64.4357,64.4506,16104.2158
2008-05-01 12:55:00,86.38,86.7,86.38,86.57,17540.260539542516,64.4506,64.6894,64.4506,64.5924,17540.2605
2008-05-01 13:00:00,86.57,86.6,86.43,86.45,11385.783157246897,64.5924,64.6148,64.4879,64.5028,11385.7832
2008-05-01 13:05:00,86.44,86.53,86.44,86.48,13847.574110165144,64.4954,64.5625,64.4954,64.5252,13847.5741
2008-05-01 13:10:00,86.48,86.6,86.46,86.56,12411.5293876295,64.5252,64.6148,64.5103,64.5849,12411.5294
2008-05-01 13:15:00,86.58,86.74,86.53,86.65,16411.939686121652,64.5998,64.7192,64.5625,64.6521,16411.9397
2008-05-01 13:20:00,86.66,86.68,86.52,86.54,8718.842958252128,64.6595,64.6744,64.5551,64.57,8718.843
2008-05-01 13:25:00,86.56,86.73,86.55,86.66,9539.43994255821,64.5849,64.7117,64.5774,64.6595,9539.4399
2008-05-01 13:30:00,86.65,86.71,86.65,86.69,4718.432659759975,64.6521,64.6968,64.6521,64.6819,4718.4327
2008-05-01 13:35:00,86.7,86.77,86.61,86.64,11385.783157246897,64.6894,64.7416,64.6222,64.6446,11385.7832
2008-05-01 13:40:00,86.65,86.65,86.42,86.45,16924.812801312954,64.6521,64.6521,64.4804,64.5028,16924.8128
2008-05-01 13:45:00,86.47,86.48,86.43,86.43,8718.842958252128,64.5178,64.5252,64.4879,64.4879,8718.843
2008-05-01 13:50:00,86.44,86.5,86.42,86.45,15591.34270181557,64.4954,64.5401,64.4804,64.5028,15591.3427
2008-05-01 13:55:00,86.47,86.49,86.39,86.39,15078.46958662427,64.5178,64.5327,64.4581,64.4581,15078.4696
2008-05-01 14:00:00,86.39,86.42,86.24,86.3,30054.36455021028,64.4581,64.4804,64.3461,64.3909,30054.3646
2008-05-01 14:05:00,86.31,86.31,86.17,86.19,20822.648476766848,64.3984,64.3984,64.2939,64.3088,20822.6485
2008-05-01 14:10:00,86.19,86.31,86.18,86.31,16411.939686121652,64.3088,64.3984,64.3014,64.3984,16411.9397
2008-05-01 14:15:00,86.31,86.39,86.27,86.28,16309.365063083393,64.3984,64.4581,64.3685,64.376,16309.3651
2008-05-01 14:20:00,86.28,86.44,86.26,86.35,18463.43214688686,64.376,64.4954,64.3611,64.4282,18463.4321
2008-05-01 14:25:00,86.35,86.37,86.2,86.27,28208.02133552159,64.4282,64.4431,64.3163,64.3685,28208.0213
2008-05-01 14:30:00,86.3,86.47,86.3,86.47,23899.887167914658,64.3909,64.5178,64.3909,64.5178,23899.8872
2008-05-01 14:35:00,86.49,86.62,86.49,86.58,13539.850241050364,64.5327,64.6297,64.5327,64.5998,13539.8502
2008-05-01 14:40:00,86.58,86.69,86.56,86.61,16822.238178274692,64.5998,64.6819,64.5849,64.6222,16822.2382
2008-05-01 14:45:00,86.63,86.63,86.55,86.57,15899.06657093035,64.6371,64.6371,64.5774,64.5924,15899.0666
2008-05-01 14:50:00,86.58,86.66,86.46,86.48,17437.685916504255,64.5998,64.6595,64.5103,64.5252,17437.6859
2008-05-01 14:55:00,86.47,86.53,86.43,86.51,14360.447225356444,64.5178,64.5625,64.4879,64.5476,14360.4472
2008-05-01 15:00:00,86.53,86.56,86.46,86.5,26053.954251718125,64.5625,64.5849,64.5103,64.5401,26053.9543
2008-05-01 15:05:00,86.46,86.47,86.32,86.35,25848.805005641603,64.5103,64.5178,64.4058,64.4282,25848.805
2008-05-01 15:10:00,86.35,86.5,86.35,86.47,19181.45450815468,64.4282,64.5401,64.4282,64.5178,19181.4545
2008-05-01 15:15:00,86.49,86.59,86.49,86.54,18258.28290081034,64.5327,64.6073,64.5327,64.57,18258.2829
2008-05-01 15:20:00,86.53,86.54,86.37,86.37,24310.1856600677,64.5625,64.57,64.4431,64.4431,24310.1857
2008-05-01 15:25:00,86.37,86.43,86.27,86.43,23284.43942968509,64.4431,64.4879,64.3685,64.4879,23284.4394
2008-05-01 15:30:00,86.47,86.63,86.47,86.61,21027.797722843367,64.5178,64.6371,64.5178,64.6222,21027.7977
2008-05-01 15:35:00,86.61,86.64,86.44,86.44,31182.68540363114,64.6222,64.6446,64.4954,64.4954,31182.6854
2008-05-01 15:40:00,86.44,86.5,86.32,86.48,34259.92409477895,64.4954,64.5401,64.4058,64.5252,34259.9241
2008-05-01 15:45:00,86.52,86.66,86.47,86.66,19181.45450815468,64.5551,64.6595,64.5178,64.6595,19181.4545
2008-05-01 15:50:00,86.65,86.85,86.65,86.84,24823.058775259,64.6521,64.8013,64.6521,64.7938,24823.0588
2008-05-01 15:55:00,86.83,86.95,86.81,86.9,38568.058262385886,64.7864,64.8759,64.7714,64.8386,38568.0583
2008-05-02 09:30:00,87.51,87.51,87.2,87.23,45850.85649810237,65.2937,65.2937,65.0624,65.0848,45850.8565
2008-05-02 09:35:00,87.19,87.19,86.95,86.95,3590.111806339112,65.055,65.055,64.8759,64.8759,3590.1118
2008-05-02 09:40:00,86.98,87.1,86.84,86.87,13642.424864088624,64.8983,64.9878,64.7938,64.8162,13642.4249
2008-05-02 09:45:00,86.86,86.88,86.81,86.88,6154.47738229562,64.8087,64.8237,64.7714,64.8237,6154.4774
2008-05-02 09:50:00,86.84,86.89,86.76,86.77,4308.134167606934,64.7938,64.8311,64.7341,64.7416,4308.1342
2008-05-02 09:55:00,86.76,86.83,86.68,86.73,6769.925120525182,64.7341,64.7864,64.6744,64.7117,6769.9251
2008-05-02 10:00:00,86.73,86.78,86.58,86.68,11898.656272438198,64.7117,64.7491,64.5998,64.6744,11898.6563
2008-05-02 10:05:00,86.71,86.8,86.67,86.8,5539.029644066058,64.6968,64.764,64.667,64.764,5539.0296
2008-05-02 10:10:00,86.77,86.81,86.74,86.79,6975.074366601702,64.7416,64.7714,64.7192,64.7565,6975.0744
2008-05-02 10:15:00,86.74,86.79,86.69,86.79,8103.395220022566,64.7192,64.7565,64.6819,64.7565,8103.3952
2008-05-02 10:20:00,86.8,86.82,86.56,86.63,37132.01353985024,64.764,64.7789,64.5849,64.6371,37132.0135
2008-05-02 10:25:00,86.62,86.63,86.45,86.45,12001.23089547646,64.6297,64.6371,64.5028,64.5028,12001.2309
2008-05-02 10:30:00,86.47,86.49,86.29,86.33,25233.35726741204,64.5178,64.5327,64.3835,64.4133,25233.3573
2008-05-02 10:35:00,86.3,86.33,86.23,86.28,8411.119089137346,64.3909,64.4133,64.3387,64.376,8411.1191
2008-05-02 10:40:00,86.28,86.32,86.21,86.21,17027.387424351215,64.376,64.4058,64.3238,64.3238,17027.3874
2008-05-02 10:45:00,86.23,86.23,86.19,86.22,13232.126371935585,64.3387,64.3387,64.3088,64.3312,13232.1264
2008-05-02 10:50:00,86.22,86.26,86.2,86.23,17232.536670427737,64.3312,64.3611,64.3163,64.3387,17232.5367
2008-05-02 10:55:00,86.23,86.24,86.11,86.19,11898.656272438198,64.3387,64.3461,64.2492,64.3088,11898.6563
2008-05-02 11:00:00,86.18,86.21,86.15,86.21,6769.925120525182,64.3014,64.3238,64.279,64.3238,6769.9251
2008-05-02 11:05:00,86.18,86.26,86.18,86.24,16719.663555236435,64.3014,64.3611,64.3014,64.3461,16719.6636
2008-05-02 11:10:00,86.24,86.3,86.16,86.29,24720.48415222074,64.3461,64.3909,64.2865,64.3835,24720.4842
2008-05-02 11:15:00,86.27,86.34,86.27,86.3,8821.417581290389,64.3685,64.4208,64.3685,64.3909,8821.4176
2008-05-02 11:20:00,86.31,86.32,86.27,86.3,7590.522104831264,64.3984,64.4058,64.3685,64.3909,7590.5221
2008-05-02 11:25:00,86.3,86.35,86.28,86.32,10154.887680787771,64.3909,64.4282,64.376,64.4058,10154.8877
2008-05-02 11:30:00,86.29,86.33,86.19,86.22,7282.798235716484,64.3835,64.4133,64.3088,64.3312,7282.7982
2008-05-02 11:35:00,86.23,86.24,86.11,86.14,7487.947481793004,64.3387,64.3461,64.2492,64.2715,7487.9475
2008-05-02 11:40:00,86.14,86.16,86.13,86.15,10154.887680787771,64.2715,64.2865,64.2641,64.279,10154.8877
2008-05-02 11:45:00,86.15,86.25,86.15,86.25,9642.014565596472,64.279,64.3536,64.279,64.3536,9642.0146
2008-05-02 11:50:00,86.27,86.35,86.27,86.29,8821.417581290389,64.3685,64.4282,64.3685,64.3835,8821.4176
2008-05-02 11:55:00,86.28,86.3,86.22,86.22,6769.925120525182,64.376,64.3909,64.3312,64.3312,6769.9251
2008-05-02 12:00:00,86.22,86.22,86.1,86.1,9847.163811672992,64.3312,64.3312,64.2417,64.2417,9847.1638
2008-05-02 12:05:00,86.09,86.12,86.02,86.1,11078.059288132115,64.2342,64.2566,64.182,64.2417,11078.0593
2008-05-02 12:10:00,86.1,86.1,86.0,86.0,10565.186172940814,64.2417,64.2417,64.1671,64.1671,10565.1862
2008-05-02 12:15:00,86.0,86.01,85.83,85.9,11590.932403323415,64.1671,64.1745,64.0402,64.0925,11590.9324
2008-05-02 12:20:00,85.89,85.96,85.89,85.93,14257.872602318186,64.085,64.1372,64.085,64.1148,14257.8726
2008-05-02 12:25:00,85.93,85.96,85.93,85.93,11180.633911170376,64.1148,64.1372,64.1148,64.1148,11180.6339
2008-05-02 12:30:00,85.93,85.96,85.86,85.96,11283.208534208636,64.1148,64.1372,64.0626,64.1372,11283.2085
2008-05-02 12:35:00,85.93,85.96,85.93,85.96,7180.223612678223,64.1148,64.1372,64.1148,64.1372,7180.2236
2008-05-02 12:40:00,85.94,85.97,85.93,85.96,9334.29069648169,64.1223,64.1447,64.1148,64.1372,9334.2907
2008-05-02 12:45:00,85.95,85.97,85.93,85.96,8205.969843060826,64.1298,64.1447,64.1148,64.1372,8205.9698
2008-05-02 12:50:00,85.94,85.98,85.84,85.84,17847.984408657296,64.1223,64.1522,64.0477,64.0477,17847.9844
2008-05-02 12:55:00,85.88,85.98,85.84,85.93,8000.820596984306,64.0775,64.1522,64.0477,64.1148,8000.8206
2008-05-02 13:00:00,85.93,85.96,85.83,85.85,14257.872602318186,64.1148,64.1372,64.0402,64.0552,14257.8726
2008-05-02 13:05:00,85.85,85.88,85.79,85.85,9642.014565596472,64.0552,64.0775,64.0104,64.0552,9642.0146
2008-05-02 13:10:00,85.85,85.85,85.73,85.76,17129.962047389476,64.0552,64.0552,63.9656,63.988,17129.962
2008-05-02 13:15:00,85.76,85.85,85.73,85.81,8103.395220022566,63.988,64.0552,63.9656,64.0253,8103.3952
2008-05-02 13:20:00,85.85,85.96,85.81,85.94,5949.328136219099,64.0552,64.1372,64.0253,64.1223,5949.3281
2008-05-02 13:25:00,85.94,85.94,85.91,85.93,6257.0520053338805,64.1223,64.1223,64.0999,64.1148,6257.052
2008-05-02 13:30:00,85.91,85.94,85.8,85.8,12411.5293876295,64.0999,64.1223,64.0179,64.0179,12411.5294
2008-05-02 13:35:00,85.83,85.92,85.82,85.9,9744.58918863473,64.0402,64.1074,64.0328,64.0925,9744.5892
2008-05-02 13:40:00,85.9,85.97,85.9,85.94,9642.014565596472,64.0925,64.1447,64.0925,64.1223,9642.0146
2008-05-02 13:45:00,85.94,86.02,85.87,86.0,22053.54395322597,64.1223,64.182,64.0701,64.1671,22053.544
2008-05-02 13:50:00,86.02,86.13,86.01,86.11,5539.029644066058,64.182,64.2641,64.1745,64.2492,5539.0296
2008-05-02 13:55:00,86.11,86.14,86.0,86.02,8923.992204328648,64.2492,64.2715,64.1671,64.182,8923.9922
2008-05-02 14:00:00,86.0,86.0,85.93,85.94,7077.648989639963,64.1671,64.1671,64.1148,64.1223,7077.649
2008-05-02 14:05:00,85.94,85.97,85.81,85.81,13232.126371935585,64.1223,64.1447,64.0253,64.0253,13232.1264
2008-05-02 14:10:00,85.81,85.97,85.81,85.94,7590.522104831264,64.0253,64.1447,64.0253,64.1223,7590.5221
2008-05-02 14:15:00,85.95,85.99,85.85,85.93,10565.186172940814,64.1298,64.1596,64.0552,64.1148,10565.1862
2008-05-02 14:20:00,85.92,86.0,85.89,85.98,6769.925120525182,64.1074,64.1671,64.085,64.1522,6769.9251
2008-05-02 14:25:00,86.02,86.02,85.9,85.96,19386.6037542312,64.182,64.182,64.0925,64.1372,19386.6038
2008-05-02 14:30:00,85.95,85.96,85.89,85.94,6051.902759257359,64.1298,64.1372,64.085,64.1223,6051.9028
2008-05-02 14:35:00,85.94,86.16,85.93,86.11,13129.551748897322,64.1223,64.2865,64.1148,64.2492,13129.5517
2008-05-02 14:40:00,86.14,86.17,86.09,86.09,11796.081649399935,64.2715,64.2939,64.2342,64.2342,11796.0816
2008-05-02 14:45:00,86.1,86.17,86.04,86.17,8513.693712175607,64.2417,64.2939,64.1969,64.2939,8513.6937
2008-05-02 14:50:00,86.16,86.22,86.12,86.21,8821.417581290389,64.2865,64.3312,64.2566,64.3238,8821.4176
2008-05-02 14:55:00,86.21,86.21,86.06,86.06,12103.80551851472,64.3238,64.3238,64.2118,64.2118,12103.8055
2008-05-02 15:00:00,86.04,86.14,86.04,86.07,10462.611549902556,64.1969,64.2715,64.1969,64.2193,10462.6115
2008-05-02 15:05:00,86.08,86.18,86.07,86.16,10565.186172940814,64.2268,64.3014,64.2193,64.2865,10565.1862
2008-05-02 15:10:00,86.15,86.34,86.08,86.34,26669.401989947684,64.279,64.4208,64.2268,64.4208,26669.402
2008-05-02 15:15:00,86.3,86.36,86.3,86.32,5846.753513180839,64.3909,64.4357,64.3909,64.4058,5846.7535
2008-05-02 15:20:00,86.33,86.33,86.28,86.29,9642.014565596472,64.4133,64.4133,64.376,64.3835,9642.0146
2008-05-02 15:25:00,86.29,86.37,86.24,86.24,10975.484665093856,64.3835,64.4431,64.3461,64.3461,10975.4847
2008-05-02 15:30:00,86.27,86.27,86.11,86.11,19181.45450815468,64.3685,64.3685,64.2492,64.2492,19181.4545
2008-05-02 15:35:00,86.12,86.17,86.1,86.17,10667.760795979077,64.2566,64.2939,64.2417,64.2939,10667.7608
2008-05-02 15:40:00,86.17,86.17,86.04,86.06,8821.417581290389,64.2939,64.2939,64.1969,64.2118,8821.4176
2008-05-02 15:45:00,86.04,86.06,85.99,86.06,21848.39470714945,64.1969,64.2118,64.1596,64.2118,21848.3947
2008-05-02 15:50:00,86.05,86.06,85.98,86.02,20617.49923069033,64.2044,64.2118,64.1522,64.182,20617.4992
2008-05-02 15:55:00,86.02,86.16,85.99,86.05,33336.752487434605,64.182,64.2865,64.1596,64.2044,33336.7525
2008-05-05 09:30:00,85.43,85.84,85.43,85.79,17027.387424351215,63.7418,64.0477,63.7418,64.0104,17027.3874
2008-05-05 09:35:00,85.82,85.93,85.5,85.51,5436.455021027798,64.0328,64.1148,63.794,63.8015,5436.455
2008-05-05 09:40:00,85.51,85.81,85.4,85.67,61442.19919991794,63.8015,64.0253,63.7194,63.9209,61442.1992
2008-05-05 09:45:00,85.67,86.07,85.58,86.04,18360.8575238486,63.9209,64.2193,63.8537,64.1969,18360.8575
2008-05-05 09:50:00,86.0,86.35,85.99,86.35,25028.20802133552,64.1671,64.4282,64.1596,64.4282,25028.208
2008-05-05 09:55:00,86.34,86.74,86.3,86.74,36721.7150476972,64.4208,64.7192,64.3909,64.7192,36721.715
2008-05-05 10:00:00,86.7,86.92,86.47,86.62,19694.327623345984,64.6894,64.8535,64.5178,64.6297,19694.3276
2008-05-05 10:05:00,86.61,86.88,86.57,86.86,24207.61103702944,64.6222,64.8237,64.5924,64.8087,24207.611
2008-05-05 10:10:00,86.86,86.9,86.64,86.72,28515.74520463637,64.8087,64.8386,64.6446,64.7043,28515.7452
2008-05-05 10:15:00,86.71,86.78,86.47,86.7,30772.386911478097,64.6968,64.7491,64.5178,64.6894,30772.3869
2008-05-05 10:20:00,86.73,86.8,86.6,86.7,15899.06657093035,64.7117,64.764,64.6148,64.6894,15899.0666
2008-05-05 10:25:00,86.72,86.81,86.65,86.67,16206.790440045132,64.7043,64.7714,64.6521,64.667,16206.7904
2008-05-05 10:30:00,86.66,86.77,86.66,86.73,18053.13365473381,64.6595,64.7416,64.6595,64.7117,18053.1337
2008-05-05 10:35:00,86.75,86.77,86.71,86.73,5436.455021027798,64.7267,64.7416,64.6968,64.7117,5436.455
2008-05-05 10:40:00,86.71,86.79,86.67,86.78,9334.29069648169,64.6968,64.7565,64.667,64.7491,9334.2907
2008-05-05 10:45:00,86.77,86.78,86.55,86.7,19181.45450815468,64.7416,64.7491,64.5774,64.6894,19181.4545
2008-05-05 10:50:00,86.68,86.68,86.51,86.63,10667.760795979077,64.6744,64.6744,64.5476,64.6371,10667.7608
2008-05-05 10:55:00,86.67,86.71,86.49,86.57,17335.111293465994,64.667,64.6968,64.5327,64.5924,17335.1113
2008-05-05 11:00:00,86.55,86.55,86.32,86.36,9129.14145040517,64.5774,64.5774,64.4058,64.4357,9129.1415
2008-05-05 11:05:00,86.37,86.57,86.37,86.47,10257.462303826032,64.4431,64.5924,64.4431,64.5178,10257.4623
2008-05-05 11:10:00,86.47,86.47,86.42,86.44,2051.4924607652065,64.5178,64.5178,64.4804,64.4954,2051.4925
2008-05-05 11:15:00,86.43,86.48,86.42,86.47,11385.783157246897,64.4879,64.5252,64.4804,64.5178,11385.7832
2008-05-05 11:20:00,86.46,86.48,86.42,86.46,5333.880397989537,64.5103,64.5252,64.4804,64.5103,5333.8804
2008-05-05 11:25:00,86.47,86.48,86.43,86.45,3692.686429377372,64.5178,64.5252,64.4879,64.5028,3692.6864
2008-05-05 11:30:00,86.45,86.61,86.45,86.59,5026.156528874756,64.5028,64.6222,64.5028,64.6073,5026.1565
2008-05-05 11:35:00,86.61,86.65,86.58,86.61,5436.455021027798,64.6222,64.6521,64.5998,64.6222,5436.455
2008-05-05 11:40:00,86.61,86.66,86.61,86.65,2872.089445071289,64.6222,64.6595,64.6222,64.6521,2872.0894
2008-05-05 11:45:00,86.64,86.67,86.64,86.64,3282.3879372243305,64.6446,64.667,64.6446,64.6446,3282.3879
2008-05-05 11:50:00,86.64,86.66,86.63,86.63,5026.156528874756,64.6446,64.6595,64.6371,64.6371,5026.1565
2008-05-05 11:55:00,86.64,86.64,86.61,86.64,4308.134167606934,64.6446,64.6446,64.6222,64.6446,4308.1342
2008-05-05 12:00:00,86.59,86.65,86.59,86.6,4923.581905836496,64.6073,64.6521,64.6073,64.6148,4923.5819
2008-05-05 12:05:00,86.6,86.67,86.6,86.67,9847.163811672992,64.6148,64.667,64.6148,64.667,9847.1638
2008-05-05 12:10:00,86.67,86.71,86.66,86.66,5128.731151913016,64.667,64.6968,64.6595,64.6595,5128.7312
2008-05-05 12:15:00,86.68,86.68,86.56,86.65,10770.335419017334,64.6744,64.6744,64.5849,64.6521,10770.3354
2008-05-05 12:20:00,86.65,86.69,86.58,86.68,13642.424864088624,64.6521,64.6819,64.5998,64.6744,13642.4249
2008-05-05 12:25:00,86.64,86.64,86.55,86.55,3487.537183300851,64.6446,64.6446,64.5774,64.5774,3487.5372
2008-05-05 12:30:00,86.56,86.61,86.55,86.61,4205.559544568673,64.5849,64.6222,64.5774,64.6222,4205.5595
2008-05-05 12:35:00,86.61,86.77,86.6,86.77,9129.14145040517,64.6222,64.7416,64.6148,64.7416,9129.1415
2008-05-05 12:40:00,86.77,86.85,86.76,86.85,4205.559544568673,64.7416,64.8013,64.7341,64.8013,4205.5595
2008-05-05 12:45:00,86.86,86.88,86.8,86.8,2461.790952918248,64.8087,64.8237,64.764,64.764,2461.791
2008-05-05 12:50:00,86.8,86.85,86.8,86.81,3590.111806339112,64.764,64.8013,64.764,64.7714,3590.1118
2008-05-05 12:55:00,86.81,86.85,86.76,86.77,3179.8133141860703,64.7714,64.8013,64.7341,64.7416,3179.8133
2008-05-05 13:00:00,86.77,86.89,86.76,86.84,4821.007282798236,64.7416,64.8311,64.7341,64.7938,4821.0073
2008-05-05 13:05:00,86.83,86.91,86.83,86.88,3282.3879372243305,64.7864,64.8461,64.7864,64.8237,3282.3879
2008-05-05 13:10:00,86.88,86.89,86.8,86.8,3692.686429377372,64.8237,64.8311,64.764,64.764,3692.6864
2008-05-05 13:15:00,86.78,86.79,86.69,86.69,4308.134167606934,64.7491,64.7565,64.6819,64.6819,4308.1342
2008-05-05 13:20:00,86.69,86.73,86.66,86.72,5128.731151913016,64.6819,64.7117,64.6595,64.7043,5128.7312
2008-05-05 13:25:00,86.72,86.75,86.7,86.72,2461.790952918248,64.7043,64.7267,64.6894,64.7043,2461.791
2008-05-05 13:30:00,86.75,86.8,86.73,86.76,3590.111806339112,64.7267,64.764,64.7117,64.7341,3590.1118
2008-05-05 13:35:00,86.77,86.8,86.68,86.68,5949.328136219099,64.7416,64.764,64.6744,64.6744,5949.3281
2008-05-05 13:40:00,86.67,86.67,86.63,86.65,2154.067083803467,64.667,64.667,64.6371,64.6521,2154.0671
2008-05-05 13:45:00,86.65,86.66,86.52,86.52,5333.880397989537,64.6521,64.6595,64.5551,64.5551,5333.8804
2008-05-05 13:50:00,86.47,86.58,86.47,86.55,5436.455021027798,64.5178,64.5998,64.5178,64.5774,5436.455
2008-05-05 13:55:00,86.56,86.59,86.54,86.56,3384.962560262591,64.5849,64.6073,64.57,64.5849,3384.9626
2008-05-05 14:00:00,86.59,86.59,86.47,86.51,4102.984921530413,64.6073,64.6073,64.5178,64.5476,4102.9849
2008-05-05 14:05:00,86.51,86.53,86.48,86.5,3282.3879372243305,64.5476,64.5625,64.5252,64.5401,3282.3879
2008-05-05 14:10:00,86.5,86.61,86.48,86.57,15899.06657093035,64.5401,64.6222,64.5252,64.5924,15899.0666
2008-05-05 14:15:00,86.57,86.72,86.52,86.57,19386.6037542312,64.5924,64.7043,64.5551,64.5924,19386.6038
2008-05-05 14:20:00,86.6,86.65,86.56,86.57,9642.014565596472,64.6148,64.6521,64.5849,64.5924,9642.0146
2008-05-05 14:25:00,86.55,86.61,86.51,86.53,10360.036926864292,64.5774,64.6222,64.5476,64.5625,10360.0369
2008-05-05 14:30:00,86.53,86.62,86.48,86.51,10770.335419017334,64.5625,64.6297,64.5252,64.5476,10770.3354
2008-05-05 14:35:00,86.49,86.55,86.49,86.5,5744.178890142579,64.5327,64.5774,64.5327,64.5401,5744.1789
2008-05-05 14:40:00,86.5,86.57,86.5,86.54,2872.089445071289,64.5401,64.5924,64.5401,64.57,2872.0894
2008-05-05 14:45:00,86.54,86.63,86.52,86.62,4410.708790645194,64.57,64.6371,64.5551,64.6297,4410.7088
2008-05-05 14:50:00,86.61,86.64,86.59,86.63,3487.537183300851,64.6222,64.6446,64.6073,64.6371,3487.5372
2008-05-05 14:55:00,86.61,86.66,86.59,86.65,4718.432659759975,64.6222,64.6595,64.6073,64.6521,4718.4327
2008-05-05 15:00:00,86.65,86.77,86.64,86.71,9129.14145040517,64.6521,64.7416,64.6446,64.6968,9129.1415
2008-05-05 15:05:00,86.73,86.76,86.67,86.72,7282.798235716484,64.7117,64.7341,64.667,64.7043,7282.7982
2008-05-05 15:10:00,86.71,86.79,86.7,86.76,5949.328136219099,64.6968,64.7565,64.6894,64.7341,5949.3281
2008-05-05 15:15:00,86.77,86.79,86.68,86.69,7180.223612678223,64.7416,64.7565,64.6744,64.6819,7180.2236
2008-05-05 15:20:00,86.69,86.72,86.69,86.7,4513.283413683455,64.6819,64.7043,64.6819,64.6894,4513.2834
2008-05-05 15:25:00,86.7,86.78,86.68,86.76,9334.29069648169,64.6894,64.7491,64.6744,64.7341,9334.2907
2008-05-05 15:30:00,86.73,86.81,86.7,86.8,13539.850241050364,64.7117,64.7714,64.6894,64.764,13539.8502
2008-05-05 15:35:00,86.8,86.81,86.67,86.76,21130.372345881628,64.764,64.7714,64.667,64.7341,21130.3723
2008-05-05 15:40:00,86.72,86.8,86.7,86.77,6975.074366601702,64.7043,64.764,64.6894,64.7416,6975.0744
2008-05-05 15:45:00,86.77,86.85,86.76,86.83,13847.574110165144,64.7416,64.8013,64.7341,64.7864,13847.5741
2008-05-05 15:50:00,86.82,86.89,86.81,86.84,15796.491947892093,64.7789,64.8311,64.7714,64.7938,15796.4919
2008-05-05 15:55:00,86.85,86.88,86.75,86.79,29541.491435018976,64.8013,64.8237,64.7267,64.7565,29541.4914
2008-05-06 09:30:00,86.35,86.94,86.35,86.93,24925.63339829726,64.4282,64.8684,64.4282,64.861,24925.6334
2008-05-06 09:35:00,86.83,86.98,86.6,86.77,26874.551236024206,64.7864,64.8983,64.6148,64.7416,26874.5512
2008-05-06 09:40:00,86.77,86.77,86.44,86.57,22361.26782234076,64.7416,64.7416,64.4954,64.5924,22361.2678
2008-05-06 09:45:00,86.51,86.56,86.29,86.31,25746.230382603346,64.5476,64.5849,64.3835,64.3984,25746.2304
2008-05-06 09:50:00,86.29,86.48,86.03,86.45,32413.580880090263,64.3835,64.5252,64.1895,64.5028,32413.5809
2008-05-06 09:55:00,86.48,86.64,86.46,86.57,10052.313057749512,64.5252,64.6446,64.5103,64.5924,10052.3131
2008-05-06 10:00:00,86.6,86.63,86.51,86.52,4923.581905836496,64.6148,64.6371,64.5476,64.5551,4923.5819
2008-05-06 10:05:00,86.52,86.53,86.48,86.53,17540.260539542516,64.5551,64.5625,64.5252,64.5625,17540.2605
2008-05-06 10:10:00,86.53,86.53,86.48,86.51,16104.215817006872,64.5625,64.5625,64.5252,64.5476,16104.2158
2008-05-06 10:15:00,86.53,86.53,86.35,86.37,7487.947481793004,64.5625,64.5625,64.4282,64.4431,7487.9475
2008-05-06 10:20:00,86.38,86.42,86.34,86.37,20720.073853728587,64.4506,64.4804,64.4208,64.4431,20720.0739
2008-05-06 10:25:00,86.34,86.39,86.11,86.15,9026.566827366907,64.4208,64.4581,64.2492,64.279,9026.5668
2008-05-06 10:30:00,86.11,86.11,85.92,85.97,6667.350497486921,64.2492,64.2492,64.1074,64.1447,6667.3505
2008-05-06 10:35:00,85.93,86.04,85.92,85.97,9847.163811672992,64.1148,64.1969,64.1074,64.1447,9847.1638
2008-05-06 10:40:00,85.97,86.2,85.86,86.2,55698.02030977536,64.1447,64.3163,64.0626,64.3163,55698.0203
2008-05-06 10:45:00,86.18,86.25,86.11,86.11,10052.313057749512,64.3014,64.3536,64.2492,64.2492,10052.3131
2008-05-06 10:50:00,86.11,86.13,85.99,85.99,6872.499743563442,64.2492,64.2641,64.1596,64.1596,6872.4997
2008-05-06 10:55:00,85.99,86.0,85.9,86.0,6872.499743563442,64.1596,64.1671,64.0925,64.1671,6872.4997
2008-05-06 11:00:00,86.0,86.01,85.8,85.84,9334.29069648169,64.1671,64.1745,64.0179,64.0477,9334.2907
2008-05-06 11:05:00,85.84,85.84,85.71,85.8,9026.566827366907,64.0477,64.0477,63.9507,64.0179,9026.5668
2008-05-06 11:10:00,85.81,85.92,85.76,85.9,10462.611549902556,64.0253,64.1074,63.988,64.0925,10462.6115
2008-05-06 11:15:00,85.86,85.91,85.86,85.89,7180.223612678223,64.0626,64.0999,64.0626,64.085,7180.2236
2008-05-06 11:20:00,85.88,85.92,85.74,85.74,7077.648989639963,64.0775,64.1074,63.9731,63.9731,7077.649
2008-05-06 11:25:00,85.74,85.76,85.58,85.64,13744.999487126885,63.9731,63.988,63.8537,63.8985,13744.9995
2008-05-06 11:30:00,85.64,85.66,85.62,85.62,3487.537183300851,63.8985,63.9134,63.8835,63.8835,3487.5372
2008-05-06 11:35:00,85.62,85.62,85.58,85.61,4102.984921530413,63.8835,63.8835,63.8537,63.8761,4102.9849
2008-05-06 11:40:00,85.59,85.7,85.56,85.69,5949.328136219099,63.8612,63.9432,63.8388,63.9358,5949.3281
2008-05-06 11:45:00,85.68,85.7,85.64,85.68,7590.522104831264,63.9283,63.9432,63.8985,63.9283,7590.5221
2008-05-06 11:50:00,85.68,85.76,85.67,85.75,6564.775874448661,63.9283,63.988,63.9209,63.9805,6564.7759
2008-05-06 11:55:00,85.74,85.75,85.67,85.71,4923.581905836496,63.9731,63.9805,63.9209,63.9507,4923.5819
2008-05-06 12:00:00,85.7,85.81,85.7,85.79,7693.096727869524,63.9432,64.0253,63.9432,64.0104,7693.0967
2008-05-06 12:05:00,85.79,85.79,85.63,85.76,9129.14145040517,64.0104,64.0104,63.891,63.988,9129.1415
2008-05-06 12:10:00,85.76,86.01,85.76,86.0,12206.38014155298,63.988,64.1745,63.988,64.1671,12206.3801
2008-05-06 12:15:00,86.01,86.06,86.01,86.06,4308.134167606934,64.1745,64.2118,64.1745,64.2118,4308.1342
2008-05-06 12:20:00,86.07,86.18,86.07,86.12,7180.223612678223,64.2193,64.3014,64.2193,64.2566,7180.2236
2008-05-06 12:25:00,86.1,86.22,86.03,86.19,6975.074366601702,64.2417,64.3312,64.1895,64.3088,6975.0744
2008-05-06 12:30:00,86.22,86.22,86.09,86.09,6564.775874448661,64.3312,64.3312,64.2342,64.2342,6564.7759
2008-05-06 12:35:00,86.1,86.13,86.09,86.11,1538.6193455739049,64.2417,64.2641,64.2342,64.2492,1538.6193
2008-05-06 12:40:00,86.14,86.23,86.13,86.13,7385.372858754744,64.2715,64.3387,64.2641,64.2641,7385.3729
2008-05-06 12:45:00,86.11,86.22,86.11,86.19,3179.8133141860703,64.2492,64.3312,64.2492,64.3088,3179.8133
2008-05-06 12:50:00,86.21,86.34,86.21,86.33,1846.343214688686,64.3238,64.4208,64.3238,64.4133,1846.3432
2008-05-06 12:55:00,86.35,86.44,86.34,86.41,7282.798235716484,64.4282,64.4954,64.4208,64.473,7282.7982
2008-05-06 13:00:00,86.4,86.4,86.29,86.38,7077.648989639963,64.4655,64.4655,64.3835,64.4506,7077.649
2008-05-06 13:05:00,86.37,86.42,86.32,86.33,7077.648989639963,64.4431,64.4804,64.4058,64.4133,7077.649
2008-05-06 13:10:00,86.35,86.35,86.27,86.29,3282.3879372243305,64.4282,64.4282,64.3685,64.3835,3282.3879
2008-05-06 13:15:00,86.28,86.39,86.26,86.38,3692.686429377372,64.376,64.4581,64.3611,64.4506,3692.6864
2008-05-06 13:20:00,86.41,86.45,86.24,86.24,3384.962560262591,64.473,64.5028,64.3461,64.3461,3384.9626
2008-05-06 13:25:00,86.27,86.27,86.17,86.2,2769.514822033029,64.3685,64.3685,64.2939,64.3163,2769.5148
2008-05-06 13:30:00,86.18,86.18,86.06,86.09,3077.2386911478097,64.3014,64.3014,64.2118,64.2342,3077.2387
2008-05-06 13:35:00,86.06,86.16,86.06,86.15,6667.350497486921,64.2118,64.2865,64.2118,64.279,6667.3505
2008-05-06 13:40:00,86.15,86.23,86.14,86.22,3384.962560262591,64.279,64.3387,64.2715,64.3312,3384.9626
2008-05-06 13:45:00,86.23,86.26,86.14,86.26,7487.947481793004,64.3387,64.3611,64.2715,64.3611,7487.9475
2008-05-06 13:50:00,86.26,86.33,86.23,86.31,7487.947481793004,64.3611,64.4133,64.3387,64.3984,7487.9475
2008-05-06 13:55:00,86.32,86.41,86.21,86.36,12103.80551851472,64.4058,64.473,64.3238,64.4357,12103.8055
2008-05-06 14:00:00,86.37,86.37,86.18,86.2,4923.581905836496,64.4431,64.4431,64.3014,64.3163,4923.5819
2008-05-06 14:05:00,86.2,86.2,86.15,86.16,2872.089445071289,64.3163,64.3163,64.279,64.2865,2872.0894
2008-05-06 14:10:00,86.16,86.19,86.06,86.19,5539.029644066058,64.2865,64.3088,64.2118,64.3088,5539.0296
2008-05-06 14:15:00,86.19,86.21,86.11,86.2,4308.134167606934,64.3088,64.3238,64.2492,64.3163,4308.1342
2008-05-06 14:20:00,86.16,86.19,86.14,86.15,3077.2386911478097,64.2865,64.3088,64.2715,64.279,3077.2387
2008-05-06 14:25:00,86.14,86.19,86.14,86.19,3179.8133141860703,64.2715,64.3088,64.2715,64.3088,3179.8133
2008-05-06 14:30:00,86.18,86.22,86.17,86.21,4718.432659759975,64.3014,64.3312,64.2939,64.3238,4718.4327
2008-05-06 14:35:00,86.2,86.25,86.16,86.16,3897.8356754538927,64.3163,64.3536,64.2865,64.2865,3897.8357
2008-05-06 14:40:00,86.16,86.16,86.08,86.11,2359.216329879988,64.2865,64.2865,64.2268,64.2492,2359.2163
2008-05-06 14:45:00,86.14,86.3,86.11,86.29,4102.984921530413,64.2715,64.3909,64.2492,64.3835,4102.9849
2008-05-06 14:50:00,86.31,86.42,86.31,86.38,6667.350497486921,64.3984,64.4804,64.3984,64.4506,6667.3505
2008-05-06 14:55:00,86.4,86.42,86.37,86.38,6872.499743563442,64.4655,64.4804,64.4431,64.4506,6872.4997
2008-05-06 15:00:00,86.4,86.53,86.36,86.48,11078.059288132115,64.4655,64.5625,64.4357,64.5252,11078.0593
2008-05-06 15:05:00,86.5,86.54,86.46,86.51,7795.671350907785,64.5401,64.57,64.5103,64.5476,7795.6714
2008-05-06 15:10:00,86.52,86.58,86.52,86.54,5539.029644066058,64.5551,64.5998,64.5551,64.57,5539.0296
2008-05-06 15:15:00,86.57,86.61,86.53,86.55,6154.47738229562,64.5924,64.6222,64.5625,64.5774,6154.4774
2008-05-06 15:20:00,86.55,86.55,86.47,86.47,4923.581905836496,64.5774,64.5774,64.5178,64.5178,4923.5819
2008-05-06 15:25:00,86.47,86.47,86.42,86.42,2666.9401989947687,64.5178,64.5178,64.4804,64.4804,2666.9402
2008-05-06 15:30:00,86.43,86.6,86.41,86.59,10975.484665093856,64.4879,64.6148,64.473,64.6073,10975.4847
2008-05-06 15:35:00,86.6,86.78,86.6,86.64,23387.01405272336,64.6148,64.7491,64.6148,64.6446,23387.0141
2008-05-06 15:40:00,86.64,86.64,86.53,86.53,10667.760795979077,64.6446,64.6446,64.5625,64.5625,10667.7608
2008-05-06 15:45:00,86.54,86.57,86.47,86.47,15591.34270181557,64.57,64.5924,64.5178,64.5178,15591.3427
2008-05-06 15:50:00,86.48,86.48,86.42,86.42,13847.574110165144,64.5252,64.5252,64.4804,64.4804,13847.5741
2008-05-06 15:55:00,86.42,86.46,86.38,86.42,29746.64068109549,64.4804,64.5103,64.4506,64.4804,29746.6407
2008-05-07 09:30:00,86.73,87.02,86.2,86.44,17335.111293465994,64.7117,64.9281,64.3163,64.4954,17335.1113
2008-05-07 09:35:00,86.39,86.53,86.29,86.53,9949.738434711251,64.4581,64.5625,64.3835,64.5625,9949.7384
2008-05-07 09:40:00,86.57,86.62,86.52,86.59,7693.096727869524,64.5924,64.6297,64.5551,64.6073,7693.0967
2008-05-07 09:45:00,86.59,86.59,86.05,86.07,8000.820596984306,64.6073,64.6073,64.2044,64.2193,8000.8206
2008-05-07 09:50:00,86.03,86.05,85.88,85.88,7077.648989639963,64.1895,64.2044,64.0775,64.0775,7077.649
2008-05-07 09:55:00,85.87,85.96,85.87,85.95,8308.544466099087,64.0701,64.1372,64.0701,64.1298,8308.5445
2008-05-07 10:00:00,85.93,85.96,85.71,85.77,9847.163811672992,64.1148,64.1372,63.9507,63.9955,9847.1638
2008-05-07 10:05:00,85.79,85.97,85.79,85.87,5539.029644066058,64.0104,64.1447,64.0104,64.0701,5539.0296
2008-05-07 10:10:00,85.88,85.92,85.88,85.89,3077.2386911478097,64.0775,64.1074,64.0775,64.085,3077.2387
2008-05-07 10:15:00,85.86,85.95,85.86,85.92,7898.245973946045,64.0626,64.1298,64.0626,64.1074,7898.246
2008-05-07 10:20:00,85.94,85.94,85.89,85.93,2461.790952918248,64.1223,64.1223,64.085,64.1148,2461.791
2008-05-07 10:25:00,85.96,85.98,85.9,85.95,4410.708790645194,64.1372,64.1522,64.0925,64.1298,4410.7088
2008-05-07 10:30:00,85.98,86.26,85.97,86.25,8205.969843060826,64.1522,64.3611,64.1447,64.3536,8205.9698
2008-05-07 10:35:00,86.22,86.37,86.21,86.37,7282.798235716484,64.3312,64.4431,64.3238,64.4431,7282.7982
2008-05-07 10:40:00,86.36,86.52,86.36,86.52,11693.507026361678,64.4357,64.5551,64.4357,64.5551,11693.507
2008-05-07 10:45:00,86.52,86.57,86.47,86.52,10052.313057749512,64.5551,64.5924,64.5178,64.5551,10052.3131
2008-05-07 10:50:00,86.52,86.53,86.28,86.29,5641.604267104318,64.5551,64.5625,64.376,64.3835,5641.6043
2008-05-07 10:55:00,86.27,86.27,86.0,86.03,8616.268335213868,64.3685,64.3685,64.1671,64.1895,8616.2683
2008-05-07 11:00:00,85.99,86.0,85.8,85.89,10565.186172940814,64.1596,64.1671,64.0179,64.085,10565.1862
2008-05-07 11:05:00,85.89,86.17,85.89,86.14,6154.47738229562,64.085,64.2939,64.085,64.2715,6154.4774
2008-05-07 11:10:00,86.12,86.14,86.0,86.0,4821.007282798236,64.2566,64.2715,64.1671,64.1671,4821.0073
2008-05-07 11:15:00,86.0,86.0,85.82,85.88,4615.858036721715,64.1671,64.1671,64.0328,64.0775,4615.858
2008-05-07 11:20:00,85.88,85.89,85.83,85.86,5846.753513180839,64.0775,64.085,64.0402,64.0626,5846.7535
2008-05-07 11:25:00,85.87,85.89,85.78,85.78,4205.559544568673,64.0701,64.085,64.0029,64.0029,4205.5595
2008-05-07 11:30:00,85.8,85.99,85.76,85.96,11180.633911170376,64.0179,64.1596,63.988,64.1372,11180.6339
2008-05-07 11:35:00,85.94,85.94,85.76,85.79,6667.350497486921,64.1223,64.1223,63.988,64.0104,6667.3505
2008-05-07 11:40:00,85.81,85.93,85.81,85.88,5539.029644066058,64.0253,64.1148,64.0253,64.0775,5539.0296
2008-05-07 11:45:00,85.88,86.04,85.83,86.04,6872.499743563442,64.0775,64.1969,64.0402,64.1969,6872.4997
2008-05-07 11:50:00,86.04,86.06,85.91,85.95,4410.708790645194,64.1969,64.2118,64.0999,64.1298,4410.7088
2008-05-07 11:55:00,85.94,85.96,85.92,85.94,3179.8133141860703,64.1223,64.1372,64.1074,64.1223,3179.8133
2008-05-07 12:00:00,85.93,86.09,85.93,86.09,4821.007282798236,64.1148,64.2342,64.1148,64.2342,4821.0073
2008-05-07 12:05:00,86.09,86.25,86.09,86.23,3692.686429377372,64.2342,64.3536,64.2342,64.3387,3692.6864
2008-05-07 12:10:00,86.22,86.23,86.03,86.03,5231.305774951277,64.3312,64.3387,64.1895,64.1895,5231.3058
2008-05-07 12:15:00,86.03,86.04,86.01,86.03,2359.216329879988,64.1895,64.1969,64.1745,64.1895,2359.2163
2008-05-07 12:20:00,86.04,86.04,86.01,86.02,2154.067083803467,64.1969,64.1969,64.1745,64.182,2154.0671
2008-05-07 12:25:00,86.03,86.03,85.97,85.99,4410.708790645194,64.1895,64.1895,64.1447,64.1596,4410.7088
2008-05-07 12:30:00,86.01,86.03,85.98,86.0,6667.350497486921,64.1745,64.1895,64.1522,64.1671,6667.3505
2008-05-07 12:35:00,85.99,85.99,85.88,85.88,4000.410298492153,64.1596,64.1596,64.0775,64.0775,4000.4103
2008-05-07 12:40:00,85.9,85.92,85.9,85.92,1948.9178377269463,64.0925,64.1074,64.0925,64.1074,1948.9178
2008-05-07 12:45:00,85.92,85.92,85.91,85.92,718.0223612678224,64.1074,64.1074,64.0999,64.1074,718.0224
2008-05-07 12:50:00,85.91,85.91,85.84,85.84,5641.604267104318,64.0999,64.0999,64.0477,64.0477,5641.6043
2008-05-07 12:55:00,85.84,85.85,85.83,85.83,4513.283413683455,64.0477,64.0552,64.0402,64.0402,4513.2834
2008-05-07 13:00:00,85.83,85.85,85.72,85.81,4513.283413683455,64.0402,64.0552,63.9582,64.0253,4513.2834
2008-05-07 13:05:00,85.79,85.8,85.72,85.72,5128.731151913016,64.0104,64.0179,63.9582,63.9582,5128.7312
2008-05-07 13:10:00,85.71,85.71,85.5,85.52,9539.43994255821,63.9507,63.9507,63.794,63.8089,9539.4399
2008-05-07 13:15:00,85.56,85.57,85.47,85.54,4102.984921530413,63.8388,63.8462,63.7716,63.8239,4102.9849
2008-05-07 13:20:00,85.52,85.53,85.43,85.52,8000.820596984306,63.8089,63.8164,63.7418,63.8089,8000.8206
2008-05-07 13:25:00,85.5,85.56,85.47,85.53,13539.850241050364,63.794,63.8388,63.7716,63.8164,13539.8502
2008-05-07 13:30:00,85.51,85.53,85.5,85.51,4000.410298492153,63.8015,63.8164,63.794,63.8015,4000.4103
2008-05-07 13:35:00,85.53,85.55,85.49,85.51,4923.581905836496,63.8164,63.8313,63.7866,63.8015,4923.5819
2008-05-07 13:40:00,85.54,85.55,85.5,85.5,3897.8356754538927,63.8239,63.8313,63.794,63.794,3897.8357
2008-05-07 13:45:00,85.53,85.55,85.47,85.47,9026.566827366907,63.8164,63.8313,63.7716,63.7716,9026.5668
2008-05-07 13:50:00,85.49,85.52,85.26,85.3,29951.789927172016,63.7866,63.8089,63.6149,63.6448,29951.7899
2008-05-07 13:55:00,85.3,85.32,85.24,85.31,11385.783157246897,63.6448,63.6597,63.6,63.6522,11385.7832
2008-05-07 14:00:00,85.3,85.36,85.26,85.31,14052.723356241666,63.6448,63.6896,63.6149,63.6522,14052.7234
2008-05-07 14:05:00,85.34,85.35,85.29,85.35,9129.14145040517,63.6746,63.6821,63.6373,63.6821,9129.1415
2008-05-07 14:10:00,85.35,85.36,85.29,85.36,5846.753513180839,63.6821,63.6896,63.6373,63.6896,5846.7535
2008-05-07 14:15:00,85.35,85.42,85.28,85.41,10462.611549902556,63.6821,63.7343,63.6299,63.7269,10462.6115
2008-05-07 14:20:00,85.4,85.42,85.32,85.33,7180.223612678223,63.7194,63.7343,63.6597,63.6672,7180.2236
2008-05-07 14:25:00,85.35,85.35,85.1,85.16,14873.320340547749,63.6821,63.6821,63.4956,63.5403,14873.3203
2008-05-07 14:30:00,85.11,85.11,84.84,84.85,31182.68540363114,63.503,63.503,63.3016,63.309,31182.6854
2008-05-07 14:35:00,84.85,84.93,84.8,84.84,31080.11078059288,63.309,63.3687,63.2717,63.3016,31080.1108
2008-05-07 14:40:00,84.83,84.94,84.82,84.85,16822.238178274692,63.2941,63.3762,63.2866,63.309,16822.2382
2008-05-07 14:45:00,84.85,84.96,84.82,84.95,23079.290183608573,63.309,63.3911,63.2866,63.3836,23079.2902
2008-05-07 14:50:00,84.91,84.96,84.87,84.87,18668.58139296338,63.3538,63.3911,63.324,63.324,18668.5814
2008-05-07 14:55:00,84.9,85.08,84.87,85.01,7795.671350907785,63.3463,63.4806,63.324,63.4284,7795.6714
2008-05-07 15:00:00,85.0,85.01,84.8,84.83,19078.87988511642,63.4209,63.4284,63.2717,63.2941,19078.8799
2008-05-07 15:05:00,84.83,84.88,84.78,84.84,22053.54395322597,63.2941,63.3314,63.2568,63.3016,22053.544
2008-05-07 15:10:00,84.82,84.82,84.63,84.82,41850.44619961022,63.2866,63.2866,63.1449,63.2866,41850.4462
2008-05-07 15:15:00,84.82,84.82,84.66,84.67,30977.53615755462,63.2866,63.2866,63.1673,63.1747,30977.5362
2008-05-07 15:20:00,84.68,84.72,84.6,84.62,23592.163298799875,63.1822,63.212,63.1225,63.1374,23592.1633
2008-05-07 15:25:00,84.62,84.65,84.48,84.63,28823.469073751152,63.1374,63.1598,63.033,63.1449,28823.4691
2008-05-07 15:30:00,84.68,84.78,84.58,84.77,27489.99897425377,63.1822,63.2568,63.1076,63.2493,27489.999
2008-05-07 15:35:00,84.77,84.87,84.75,84.87,39183.506000615445,63.2493,63.324,63.2344,63.324,39183.506
2008-05-07 15:40:00,84.87,84.92,84.84,84.91,31490.40927274592,63.324,63.3613,63.3016,63.3538,31490.4093
2008-05-07 15:45:00,84.93,85.06,84.89,84.95,30772.386911478097,63.3687,63.4657,63.3389,63.3836,30772.3869
2008-05-07 15:50:00,84.92,84.95,84.69,84.75,110267.71976612986,63.3613,63.3836,63.1896,63.2344,110267.7198
2008-05-07 15:55:00,84.75,84.76,84.48,84.65,53133.65473381885,63.2344,63.2419,63.033,63.1598,53133.6547
2008-05-08 09:30:00,85.12,85.12,84.44,84.71,22566.41706841727,63.5105,63.5105,63.0031,63.2046,22566.4171
2008-05-08 09:35:00,84.76,84.81,84.73,84.81,13129.551748897322,63.2419,63.2792,63.2195,63.2792,13129.5517
2008-05-08 09:40:00,84.78,84.94,84.72,84.85,9744.58918863473,63.2568,63.3762,63.212,63.309,9744.5892
2008-05-08 09:45:00,84.82,84.91,84.82,84.87,5539.029644066058,63.2866,63.3538,63.2866,63.324,5539.0296
2008-05-08 09:50:00,84.9,85.1,84.9,85.1,5744.178890142579,63.3463,63.4956,63.3463,63.4956,5744.1789
2008-05-08 09:55:00,85.12,85.19,85.08,85.09,5846.753513180839,63.5105,63.5627,63.4806,63.4881,5846.7535
2008-05-08 10:00:00,85.1,85.18,85.02,85.15,6769.925120525182,63.4956,63.5553,63.4359,63.5329,6769.9251
2008-05-08 10:05:00,85.14,85.2,85.12,85.19,9026.566827366907,63.5254,63.5702,63.5105,63.5627,9026.5668
2008-05-08 10:10:00,85.19,85.45,85.15,85.45,18873.7306390399,63.5627,63.7567,63.5329,63.7567,18873.7306
2008-05-08 10:15:00,85.47,85.47,85.31,85.42,9129.14145040517,63.7716,63.7716,63.6522,63.7343,9129.1415
2008-05-08 10:20:00,85.45,85.54,85.45,85.52,6975.074366601702,63.7567,63.8239,63.7567,63.8089,6975.0744
2008-05-08 10:25:00,85.54,85.58,85.5,85.55,8411.119089137346,63.8239,63.8537,63.794,63.8313,8411.1191
2008-05-08 10:30:00,85.57,85.64,85.52,85.62,14975.894963586008,63.8462,63.8985,63.8089,63.8835,14975.895
2008-05-08 10:35:00,85.56,85.56,85.23,85.24,13232.126371935585,63.8388,63.8388,63.5926,63.6,13232.1264
2008-05-08 10:40:00,85.27,85.29,85.21,85.23,9436.86531951995,63.6224,63.6373,63.5776,63.5926,9436.8653
2008-05-08 10:45:00,85.22,85.27,85.2,85.27,9539.43994255821,63.5851,63.6224,63.5702,63.6224,9539.4399
2008-05-08 10:50:00,85.26,85.31,85.26,85.26,28105.44671248333,63.6149,63.6522,63.6149,63.6149,28105.4467
2008-05-08 10:55:00,85.28,85.6,85.28,85.57,16822.238178274692,63.6299,63.8686,63.6299,63.8462,16822.2382
2008-05-08 11:00:00,85.56,85.58,85.45,85.46,5949.328136219099,63.8388,63.8537,63.7567,63.7642,5949.3281
2008-05-08 11:05:00,85.47,85.68,85.47,85.67,5436.455021027798,63.7716,63.9283,63.7716,63.9209,5436.455
2008-05-08 11:10:00,85.67,85.83,85.65,85.8,10052.313057749512,63.9209,64.0402,63.9059,64.0179,10052.3131
2008-05-08 11:15:00,85.81,85.84,85.79,85.79,6462.201251410401,64.0253,64.0477,64.0104,64.0104,6462.2013
2008-05-08 11:20:00,85.79,86.0,85.78,86.0,5231.305774951277,64.0104,64.1671,64.0029,64.1671,5231.3058
2008-05-08 11:25:00,85.98,86.03,85.91,86.02,8923.992204328648,64.1522,64.1895,64.0999,64.182,8923.9922
2008-05-08 11:30:00,85.99,86.06,85.96,85.97,11898.656272438198,64.1596,64.2118,64.1372,64.1447,11898.6563
2008-05-08 11:35:00,86.01,86.06,85.9,85.96,10667.760795979077,64.1745,64.2118,64.0925,64.1372,10667.7608
2008-05-08 11:40:00,85.92,85.99,85.87,85.89,4102.984921530413,64.1074,64.1596,64.0701,64.085,4102.9849
2008-05-08 11:45:00,85.91,85.95,85.86,85.91,10975.484665093856,64.0999,64.1298,64.0626,64.0999,10975.4847
2008-05-08 11:50:00,85.94,86.0,85.9,85.96,12924.402502820802,64.1223,64.1671,64.0925,64.1372,12924.4025
2008-05-08 11:55:00,85.95,86.04,85.93,85.95,8821.417581290389,64.1298,64.1969,64.1148,64.1298,8821.4176
2008-05-08 12:00:00,85.95,86.05,85.87,85.94,14770.745717509488,64.1298,64.2044,64.0701,64.1223,14770.7457
2008-05-08 12:05:00,85.93,86.02,85.89,85.92,4615.858036721715,64.1148,64.182,64.085,64.1074,4615.858
2008-05-08 12:10:00,85.96,85.99,85.81,85.81,6462.201251410401,64.1372,64.1596,64.0253,64.0253,6462.2013
2008-05-08 12:15:00,85.79,85.82,85.73,85.76,3384.962560262591,64.0104,64.0328,63.9656,63.988,3384.9626
2008-05-08 12:20:00,85.77,85.92,85.77,85.79,9642.014565596472,63.9955,64.1074,63.9955,64.0104,9642.0146
2008-05-08 12:25:00,85.8,85.81,85.75,85.76,5744.178890142579,64.0179,64.0253,63.9805,63.988,5744.1789
2008-05-08 12:30:00,85.78,85.79,85.74,85.74,7487.947481793004,64.0029,64.0104,63.9731,63.9731,7487.9475
2008-05-08 12:35:00,85.77,85.78,85.67,85.71,6154.47738229562,63.9955,64.0029,63.9209,63.9507,6154.4774
2008-05-08 12:40:00,85.72,85.74,85.68,85.69,2769.514822033029,63.9582,63.9731,63.9283,63.9358,2769.5148
2008-05-08 12:45:00,85.69,85.75,85.68,85.74,3795.261052415632,63.9358,63.9805,63.9283,63.9731,3795.2611
2008-05-08 12:50:00,85.75,85.8,85.7,85.73,6051.902759257359,63.9805,64.0179,63.9432,63.9656,6051.9028
2008-05-08 12:55:00,85.75,85.75,85.7,85.75,2051.4924607652065,63.9805,63.9805,63.9432,63.9805,2051.4925
2008-05-08 13:00:00,85.74,85.76,85.72,85.73,3282.3879372243305,63.9731,63.988,63.9582,63.9656,3282.3879
2008-05-08 13:05:00,85.73,85.75,85.72,85.72,2461.790952918248,63.9656,63.9805,63.9582,63.9582,2461.791
2008-05-08 13:10:00,85.74,85.8,85.71,85.75,5333.880397989537,63.9731,64.0179,63.9507,63.9805,5333.8804
2008-05-08 13:15:00,85.75,85.81,85.74,85.79,7180.223612678223,63.9805,64.0253,63.9731,64.0104,7180.2236
2008-05-08 13:20:00,85.78,85.85,85.77,85.84,8205.969843060826,64.0029,64.0552,63.9955,64.0477,8205.9698
2008-05-08 13:25:00,85.83,86.03,85.83,85.97,13539.850241050364,64.0402,64.1895,64.0402,64.1447,13539.8502
2008-05-08 13:30:00,85.98,86.03,85.96,85.99,8103.395220022566,64.1522,64.1895,64.1372,64.1596,8103.3952
2008-05-08 13:35:00,85.98,86.0,85.9,85.95,12514.10401066776,64.1522,64.1671,64.0925,64.1298,12514.104
2008-05-08 13:40:00,85.94,86.09,85.94,86.0,11078.059288132115,64.1223,64.2342,64.1223,64.1671,11078.0593
2008-05-08 13:45:00,85.98,86.02,85.98,85.98,2154.067083803467,64.1522,64.182,64.1522,64.1522,2154.0671
2008-05-08 13:50:00,86.01,86.17,86.01,86.16,19489.17837726946,64.1745,64.2939,64.1745,64.2865,19489.1784
2008-05-08 13:55:00,86.17,86.18,86.1,86.16,10770.335419017334,64.2939,64.3014,64.2417,64.2865,10770.3354
2008-05-08 14:00:00,86.14,86.15,86.05,86.08,6769.925120525182,64.2715,64.279,64.2044,64.2268,6769.9251
2008-05-08 14:05:00,86.08,86.08,86.0,86.03,21027.797722843367,64.2268,64.2268,64.1671,64.1895,21027.7977
2008-05-08 14:10:00,86.03,86.07,86.03,86.05,7180.223612678223,64.1895,64.2193,64.1895,64.2044,7180.2236
2008-05-08 14:15:00,86.05,86.05,85.71,85.89,28105.44671248333,64.2044,64.2044,63.9507,64.085,28105.4467
2008-05-08 14:20:00,85.89,85.97,85.87,85.87,10154.887680787771,64.085,64.1447,64.0701,64.0701,10154.8877
2008-05-08 14:25:00,85.9,85.94,85.73,85.73,7180.223612678223,64.0925,64.1223,63.9656,63.9656,7180.2236
2008-05-08 14:30:00,85.73,85.8,85.73,85.78,13744.999487126885,63.9656,64.0179,63.9656,64.0029,13744.9995
2008-05-08 14:35:00,85.77,85.8,85.65,85.65,15488.76807877731,63.9955,64.0179,63.9059,63.9059,15488.7681
2008-05-08 14:40:00,85.64,85.66,85.6,85.63,6564.775874448661,63.8985,63.9134,63.8686,63.891,6564.7759
2008-05-08 14:45:00,85.63,85.67,85.62,85.64,5641.604267104318,63.891,63.9209,63.8835,63.8985,5641.6043
2008-05-08 14:50:00,85.64,85.66,85.61,85.66,14155.297979279923,63.8985,63.9134,63.8761,63.9134,14155.298
2008-05-08 14:55:00,85.68,85.69,85.64,85.67,7795.671350907785,63.9283,63.9358,63.8985,63.9209,7795.6714
2008-05-08 15:00:00,85.65,85.7,85.63,85.68,10770.335419017334,63.9059,63.9432,63.891,63.9283,10770.3354
2008-05-08 15:05:00,85.67,85.68,85.64,85.67,8205.969843060826,63.9209,63.9283,63.8985,63.9209,8205.9698
2008-05-08 15:10:00,85.67,85.7,85.54,85.57,12308.95476459124,63.9209,63.9432,63.8239,63.8462,12308.9548
2008-05-08 15:15:00,85.54,85.54,85.43,85.5,15693.91732485383,63.8239,63.8239,63.7418,63.794,15693.9173
2008-05-08 15:20:00,85.49,85.58,85.38,85.44,29849.215304133755,63.7866,63.8537,63.7045,63.7492,29849.2153
2008-05-08 15:25:00,85.44,85.5,85.34,85.45,26361.678120832905,63.7492,63.794,63.6746,63.7567,26361.6781
2008-05-08 15:30:00,85.47,85.55,85.46,85.5,10565.186172940814,63.7716,63.8313,63.7642,63.794,10565.1862
2008-05-08 15:35:00,85.51,85.56,85.47,85.52,10052.313057749512,63.8015,63.8388,63.7716,63.8089,10052.3131
2008-05-08 15:40:00,85.53,85.54,85.42,85.48,13642.424864088624,63.8164,63.8239,63.7343,63.7791,13642.4249
2008-05-08 15:45:00,85.48,85.57,85.43,85.53,18668.58139296338,63.7791,63.8462,63.7418,63.8164,18668.5814
2008-05-08 15:50:00,85.54,85.61,85.54,85.61,32208.431634013745,63.8239,63.8761,63.8239,63.8761,32208.4316
2008-05-08 15:55:00,85.62,85.77,85.61,85.7,47081.75197456149,63.8835,63.9955,63.8761,63.9432,47081.752
2008-05-09 09:30:00,85.26,85.94,84.82,85.0,30977.53615755462,63.6149,64.1223,63.2866,63.4209,30977.5362
2008-05-09 09:35:00,85.01,85.01,84.83,84.88,12308.95476459124,63.4284,63.4284,63.2941,63.3314,12308.9548
2008-05-09 09:40:00,84.87,84.88,84.66,84.76,15899.06657093035,63.324,63.3314,63.1673,63.2419,15899.0666
2008-05-09 09:45:00,84.75,84.84,84.6,84.6,15181.044209662528,63.2344,63.3016,63.1225,63.1225,15181.0442
2008-05-09 09:50:00,84.59,84.85,84.46,84.73,12821.82787978254,63.115,63.309,63.018,63.2195,12821.8279
2008-05-09 09:55:00,84.66,84.69,84.55,84.66,8616.268335213868,63.1673,63.1896,63.0852,63.1673,8616.2683
2008-05-09 10:00:00,84.6,84.64,84.53,84.59,23079.290183608573,63.1225,63.1523,63.0703,63.115,23079.2902
2008-05-09 10:05:00,84.64,85.0,84.63,84.97,28310.59595855985,63.1523,63.4209,63.1449,63.3986,28310.596
2008-05-09 10:10:00,84.93,84.94,84.57,84.64,13232.126371935585,63.3687,63.3762,63.1001,63.1523,13232.1264
2008-05-09 10:15:00,84.61,84.71,84.54,84.69,16822.238178274692,63.13,63.2046,63.0777,63.1896,16822.2382
2008-05-09 10:20:00,84.71,84.78,84.48,84.78,8308.544466099087,63.2046,63.2568,63.033,63.2568,8308.5445
2008-05-09 10:25:00,84.8,84.8,84.72,84.73,3692.686429377372,63.2717,63.2717,63.212,63.2195,3692.6864
2008-05-09 10:30:00,84.74,84.82,84.72,84.73,18463.43214688686,63.227,63.2866,63.212,63.2195,18463.4321
2008-05-09 10:35:00,84.73,84.8,84.64,84.72,29233.767565904192,63.2195,63.2717,63.1523,63.212,29233.7676
2008-05-09 10:40:00,84.72,84.77,84.67,84.69,7385.372858754744,63.212,63.2493,63.1747,63.1896,7385.3729
2008-05-09 10:45:00,84.66,84.75,84.65,84.72,8308.544466099087,63.1673,63.2344,63.1598,63.212,8308.5445
2008-05-09 10:50:00,84.72,84.74,84.63,84.67,8411.119089137346,63.212,63.227,63.1449,63.1747,8411.1191
2008-05-09 10:55:00,84.69,84.73,84.67,84.7,5128.731151913016,63.1896,63.2195,63.1747,63.1971,5128.7312
2008-05-09 11:00:00,84.71,84.72,84.53,84.53,7077.648989639963,63.2046,63.212,63.0703,63.0703,7077.649
2008-05-09 11:05:00,84.53,84.69,84.52,84.53,8000.820596984306,63.0703,63.1896,63.0628,63.0703,8000.8206
2008-05-09 11:10:00,84.54,84.6,84.48,84.51,7077.648989639963,63.0777,63.1225,63.033,63.0553,7077.649
2008-05-09 11:15:00,84.5,84.61,84.48,84.59,5949.328136219099,63.0479,63.13,63.033,63.115,5949.3281
2008-05-09 11:20:00,84.6,84.63,84.57,84.63,5539.029644066058,63.1225,63.1449,63.1001,63.1449,5539.0296
2008-05-09 11:25:00,84.67,84.81,84.67,84.74,9436.86531951995,63.1747,63.2792,63.1747,63.227,9436.8653
2008-05-09 11:30:00,84.76,84.76,84.54,84.54,8923.992204328648,63.2419,63.2419,63.0777,63.0777,8923.9922
2008-05-09 11:35:00,84.62,84.65,84.58,84.61,7795.671350907785,63.1374,63.1598,63.1076,63.13,7795.6714
2008-05-09 11:40:00,84.63,84.68,84.61,84.62,8821.417581290389,63.1449,63.1822,63.13,63.1374,8821.4176
2008-05-09 11:45:00,84.62,84.66,84.51,84.61,7590.522104831264,63.1374,63.1673,63.0553,63.13,7590.5221
2008-05-09 11:50:00,84.63,84.64,84.58,84.61,2564.365575956508,63.1449,63.1523,63.1076,63.13,2564.3656
2008-05-09 11:55:00,84.61,84.62,84.47,84.51,4923.581905836496,63.13,63.1374,63.0255,63.0553,4923.5819
2008-05-09 12:00:00,84.52,84.52,84.39,84.47,6872.499743563442,63.0628,63.0628,62.9658,63.0255,6872.4997
2008-05-09 12:05:00,84.47,84.48,84.43,84.46,1743.7685916504256,63.0255,63.033,62.9957,63.018,1743.7686
2008-05-09 12:10:00,84.47,84.57,84.45,84.54,5128.731151913016,63.0255,63.1001,63.0106,63.0777,5128.7312
2008-05-09 12:15:00,84.55,84.57,84.39,84.42,13437.275618012103,63.0852,63.1001,62.9658,62.9882,13437.2756
2008-05-09 12:20:00,84.43,84.43,84.39,84.42,2872.089445071289,62.9957,62.9957,62.9658,62.9882,2872.0894
2008-05-09 12:25:00,84.4,84.43,84.39,84.4,4923.581905836496,62.9733,62.9957,62.9658,62.9733,4923.5819
2008-05-09 12:30:00,84.41,84.43,84.39,84.39,5641.604267104318,62.9807,62.9957,62.9658,62.9658,5641.6043
2008-05-09 12:35:00,84.39,84.44,84.38,84.44,6154.47738229562,62.9658,63.0031,62.9583,63.0031,6154.4774
2008-05-09 12:40:00,84.41,84.41,84.33,84.33,12719.25325674428,62.9807,62.9807,62.921,62.921,12719.2533
2008-05-09 12:45:00,84.33,84.35,84.28,84.31,6667.350497486921,62.921,62.936,62.8837,62.9061,6667.3505
2008-05-09 12:50:00,84.32,84.33,84.28,84.32,16514.514309159913,62.9136,62.921,62.8837,62.9136,16514.5143
2008-05-09 12:55:00,84.32,84.38,84.3,84.38,5026.156528874756,62.9136,62.9583,62.8987,62.9583,5026.1565
2008-05-09 13:00:00,84.37,84.47,84.34,84.46,4615.858036721715,62.9509,63.0255,62.9285,63.018,4615.858
2008-05-09 13:05:00,84.46,84.52,84.42,84.43,5436.455021027798,63.018,63.0628,62.9882,62.9957,5436.455
2008-05-09 13:10:00,84.48,84.59,84.48,84.51,3487.537183300851,63.033,63.115,63.033,63.0553,3487.5372
2008-05-09 13:15:00,84.5,84.51,84.42,84.48,6051.902759257359,63.0479,63.0553,62.9882,63.033,6051.9028
2008-05-09 13:20:00,84.48,84.5,84.46,84.49,2256.6417068417272,63.033,63.0479,63.018,63.0404,2256.6417
2008-05-09 13:25:00,84.49,84.56,84.49,84.52,6769.925120525182,63.0404,63.0927,63.0404,63.0628,6769.9251
2008-05-09 13:30:00,84.52,84.57,84.49,84.56,4102.984921530413,63.0628,63.1001,63.0404,63.0927,4102.9849
2008-05-09 13:35:00,84.55,84.58,84.55,84.57,3897.8356754538927,63.0852,63.1076,63.0852,63.1001,3897.8357
2008-05-09 13:40:00,84.57,84.59,84.54,84.59,4000.410298492153,63.1001,63.115,63.0777,63.115,4000.4103
2008-05-09 13:45:00,84.59,84.72,84.58,84.65,6667.350497486921,63.115,63.212,63.1076,63.1598,6667.3505
2008-05-09 13:50:00,84.66,84.67,84.6,84.66,2769.514822033029,63.1673,63.1747,63.1225,63.1673,2769.5148
2008-05-09 13:55:00,84.69,84.81,84.69,84.77,4000.410298492153,63.1896,63.2792,63.1896,63.2493,4000.4103
2008-05-09 14:00:00,84.79,84.84,84.77,84.8,10360.036926864292,63.2643,63.3016,63.2493,63.2717,10360.0369
2008-05-09 14:05:00,84.78,84.79,84.74,84.77,7180.223612678223,63.2568,63.2643,63.227,63.2493,7180.2236
2008-05-09 14:10:00,84.75,84.78,84.68,84.75,6769.925120525182,63.2344,63.2568,63.1822,63.2344,6769.9251
2008-05-09 14:15:00,84.75,84.87,84.61,84.61,32413.580880090263,63.2344,63.324,63.13,63.13,32413.5809
2008-05-09 14:20:00,84.61,84.65,84.57,84.61,8923.992204328648,63.13,63.1598,63.1001,63.13,8923.9922
2008-05-09 14:25:00,84.59,84.61,84.54,84.57,6872.499743563442,63.115,63.13,63.0777,63.1001,6872.4997
2008-05-09 14:30:00,84.54,84.57,84.4,84.45,11796.081649399935,63.0777,63.1001,62.9733,63.0106,11796.0816
2008-05-09 14:35:00,84.44,84.56,84.44,84.56,4718.432659759975,63.0031,63.0927,63.0031,63.0927,4718.4327
2008-05-09 14:40:00,84.54,84.59,84.54,84.59,2769.514822033029,63.0777,63.115,63.0777,63.115,2769.5148
2008-05-09 14:45:00,84.58,84.59,84.54,84.54,3487.537183300851,63.1076,63.115,63.0777,63.0777,3487.5372
2008-05-09 14:50:00,84.53,84.53,84.48,84.52,3590.111806339112,63.0703,63.0703,63.033,63.0628,3590.1118
2008-05-09 14:55:00,84.52,84.53,84.48,84.48,2666.9401989947687,63.0628,63.0703,63.033,63.033,2666.9402
2008-05-09 15:00:00,84.48,84.55,84.46,84.55,9026.566827366907,63.033,63.0852,63.018,63.0852,9026.5668
2008-05-09 15:05:00,84.55,84.6,84.51,84.51,5846.753513180839,63.0852,63.1225,63.0553,63.0553,5846.7535
2008-05-09 15:10:00,84.51,84.57,84.49,84.57,5539.029644066058,63.0553,63.1001,63.0404,63.1001,5539.0296
2008-05-09 15:15:00,84.57,84.64,84.57,84.61,5231.305774951277,63.1001,63.1523,63.1001,63.13,5231.3058
2008-05-09 15:20:00,84.6,84.68,84.57,84.67,8923.992204328648,63.1225,63.1822,63.1001,63.1747,8923.9922
2008-05-09 15:25:00,84.7,84.91,84.7,84.91,18976.30526207816,63.1971,63.3538,63.1971,63.3538,18976.3053
2008-05-09 15:30:00,84.91,84.96,84.91,84.96,9436.86531951995,63.3538,63.3911,63.3538,63.3911,9436.8653
2008-05-09 15:35:00,84.95,84.96,84.87,84.95,20514.924607652065,63.3836,63.3911,63.324,63.3836,20514.9246
2008-05-09 15:40:00,84.96,84.96,84.89,84.89,12411.5293876295,63.3911,63.3911,63.3389,63.3389,12411.5294
2008-05-09 15:45:00,84.92,84.92,84.76,84.8,17847.984408657296,63.3613,63.3613,63.2419,63.2717,17847.9844
2008-05-09 15:50:00,84.82,84.82,84.66,84.66,25643.65575956508,63.2866,63.2866,63.1673,63.1673,25643.6558
2008-05-09 15:55:00,84.68,84.81,84.64,84.77,24105.036413991176,63.1822,63.2792,63.1523,63.2493,24105.0364
2008-05-12 09:30:00,84.86,84.86,84.24,84.24,16309.365063083393,63.3165,63.3165,62.8539,62.8539,16309.3651
2008-05-12 09:35:00,84.31,84.4,84.27,84.34,21335.52159195815,62.9061,62.9733,62.8763,62.9285,21335.5216
2008-05-12 09:40:00,84.35,84.41,84.23,84.24,18463.43214688686,62.936,62.9807,62.8464,62.8539,18463.4321
2008-05-12 09:45:00,84.25,84.4,84.23,84.26,9231.71607344343,62.8614,62.9733,62.8464,62.8688,9231.7161
2008-05-12 09:50:00,84.25,84.25,83.99,83.99,25130.78264437378,62.8614,62.8614,62.6674,62.6674,25130.7826
2008-05-12 09:55:00,83.99,84.03,83.93,83.97,13334.700994973842,62.6674,62.6972,62.6226,62.6524,13334.701
2008-05-12 10:00:00,83.97,84.0,83.7,83.86,24207.61103702944,62.6524,62.6748,62.451,62.5704,24207.611
2008-05-12 10:05:00,83.86,83.92,83.75,83.86,17232.536670427737,62.5704,62.6151,62.4883,62.5704,17232.5367
2008-05-12 10:10:00,83.85,83.88,83.78,83.8,10667.760795979077,62.5629,62.5853,62.5107,62.5256,10667.7608
2008-05-12 10:15:00,83.8,83.85,83.79,83.82,13950.148733203405,62.5256,62.5629,62.5181,62.5405,13950.1487
2008-05-12 10:20:00,83.82,83.92,83.82,83.91,15283.61883270079,62.5405,62.6151,62.5405,62.6077,15283.6188
2008-05-12 10:25:00,83.9,83.98,83.9,83.98,10872.910042055595,62.6002,62.6599,62.6002,62.6599,10872.91
2008-05-12 10:30:00,83.97,84.06,83.96,84.06,7693.096727869524,62.6524,62.7196,62.645,62.7196,7693.0967
2008-05-12 10:35:00,84.09,84.25,84.08,84.25,9334.29069648169,62.742,62.8614,62.7345,62.8614,9334.2907
2008-05-12 10:40:00,84.25,84.48,84.25,84.43,12206.38014155298,62.8614,63.033,62.8614,62.9957,12206.3801
2008-05-12 10:45:00,84.43,84.48,84.37,84.37,22771.5663144938,62.9957,63.033,62.9509,62.9509,22771.5663
2008-05-12 10:50:00,84.4,84.45,84.38,84.44,11693.507026361678,62.9733,63.0106,62.9583,63.0031,11693.507
2008-05-12 10:55:00,84.46,84.49,84.46,84.47,3179.8133141860703,63.018,63.0404,63.018,63.0255,3179.8133
2008-05-12 11:00:00,84.48,84.53,84.48,84.52,15591.34270181557,63.033,63.0703,63.033,63.0628,15591.3427
2008-05-12 11:05:00,84.52,84.54,84.43,84.44,8103.395220022566,63.0628,63.0777,62.9957,63.0031,8103.3952
2008-05-12 11:10:00,84.44,84.47,84.43,84.45,6359.626628372141,63.0031,63.0255,62.9957,63.0106,6359.6266
2008-05-12 11:15:00,84.45,84.49,84.44,84.48,4718.432659759975,63.0106,63.0404,63.0031,63.033,4718.4327
2008-05-12 11:20:00,84.48,84.82,84.47,84.82,17540.260539542516,63.033,63.2866,63.0255,63.2866,17540.2605
2008-05-12 11:25:00,84.83,84.89,84.75,84.89,13950.148733203405,63.2941,63.3389,63.2344,63.3389,13950.1487
2008-05-12 11:30:00,84.89,84.98,84.86,84.95,11898.656272438198,63.3389,63.406,63.3165,63.3836,11898.6563
2008-05-12 11:35:00,84.95,85.03,84.94,85.03,7590.522104831264,63.3836,63.4433,63.3762,63.4433,7590.5221
2008-05-12 11:40:00,85.03,85.04,84.94,84.94,9436.86531951995,63.4433,63.4508,63.3762,63.3762,9436.8653
2008-05-12 11:45:00,84.97,85.05,84.95,85.0,7487.947481793004,63.3986,63.4583,63.3836,63.4209,7487.9475
2008-05-12 11:50:00,85.02,85.05,84.96,84.97,8411.119089137346,63.4359,63.4583,63.3911,63.3986,8411.1191
2008-05-12 11:55:00,84.97,84.97,84.82,84.83,16104.215817006872,63.3986,63.3986,63.2866,63.2941,16104.2158
2008-05-12 12:00:00,84.84,84.89,84.8,84.89,18873.7306390399,63.3016,63.3389,63.2717,63.3389,18873.7306
2008-05-12 12:05:00,84.89,85.02,84.86,85.02,7487.947481793004,63.3389,63.4359,63.3165,63.4359,7487.9475
2008-05-12 12:10:00,85.03,85.19,85.03,85.17,16001.641193968611,63.4433,63.5627,63.4433,63.5478,16001.6412
2008-05-12 12:15:00,85.17,85.17,85.12,85.17,4923.581905836496,63.5478,63.5478,63.5105,63.5478,4923.5819
2008-05-12 12:20:00,85.16,85.16,85.11,85.15,5436.455021027798,63.5403,63.5403,63.503,63.5329,5436.455
2008-05-12 12:25:00,85.15,85.24,85.06,85.24,15899.06657093035,63.5329,63.6,63.4657,63.6,15899.0666
2008-05-12 12:30:00,85.24,85.44,85.22,85.41,20617.49923069033,63.6,63.7492,63.5851,63.7269,20617.4992
2008-05-12 12:35:00,85.39,85.44,85.35,85.4,12616.67863370602,63.7119,63.7492,63.6821,63.7194,12616.6786
2008-05-12 12:40:00,85.43,85.44,85.37,85.42,8205.969843060826,63.7418,63.7492,63.697,63.7343,8205.9698
2008-05-12 12:45:00,85.44,85.46,85.33,85.34,9744.58918863473,63.7492,63.7642,63.6672,63.6746,9744.5892
2008-05-12 12:50:00,85.36,85.56,85.35,85.52,13334.700994973842,63.6896,63.8388,63.6821,63.8089,13334.701
2008-05-12 12:55:00,85.53,85.63,85.5,85.6,10360.036926864292,63.8164,63.891,63.794,63.8686,10360.0369
2008-05-12 13:00:00,85.6,85.61,85.48,85.48,10154.887680787771,63.8686,63.8761,63.7791,63.7791,10154.8877
2008-05-12 13:05:00,85.47,85.48,85.37,85.4,9949.738434711251,63.7716,63.7791,63.697,63.7194,9949.7384
2008-05-12 13:10:00,85.38,85.45,85.38,85.43,7385.372858754744,63.7045,63.7567,63.7045,63.7418,7385.3729
2008-05-12 13:15:00,85.42,85.52,85.41,85.5,7795.671350907785,63.7343,63.8089,63.7269,63.794,7795.6714
2008-05-12 13:20:00,85.53,85.58,85.51,85.57,8923.992204328648,63.8164,63.8537,63.8015,63.8462,8923.9922
2008-05-12 13:25:00,85.57,85.6,85.47,85.48,13334.700994973842,63.8462,63.8686,63.7716,63.7791,13334.701
2008-05-12 13:30:00,85.47,85.49,85.44,85.48,7385.372858754744,63.7716,63.7866,63.7492,63.7791,7385.3729
2008-05-12 13:35:00,85.48,85.52,85.43,85.49,6564.775874448661,63.7791,63.8089,63.7418,63.7866,6564.7759
2008-05-12 13:40:00,85.5,85.52,85.38,85.4,9334.29069648169,63.794,63.8089,63.7045,63.7194,9334.2907
2008-05-12 13:45:00,85.38,85.56,85.38,85.56,8718.842958252128,63.7045,63.8388,63.7045,63.8388,8718.843
2008-05-12 13:50:00,85.56,85.6,85.54,85.59,15488.76807877731,63.8388,63.8686,63.8239,63.8612,15488.7681
2008-05-12 13:55:00,85.59,85.62,85.57,85.62,5846.753513180839,63.8612,63.8835,63.8462,63.8835,5846.7535
2008-05-12 14:00:00,85.61,85.63,85.56,85.61,10770.335419017334,63.8761,63.891,63.8388,63.8761,10770.3354
2008-05-12 14:05:00,85.59,85.62,85.56,85.61,15181.044209662528,63.8612,63.8835,63.8388,63.8761,15181.0442
2008-05-12 14:10:00,85.62,85.71,85.62,85.71,13129.551748897322,63.8835,63.9507,63.8835,63.9507,13129.5517
2008-05-12 14:15:00,85.7,85.77,85.68,85.76,14565.596471432968,63.9432,63.9955,63.9283,63.988,14565.5965
2008-05-12 14:20:00,85.77,85.77,85.71,85.71,12411.5293876295,63.9955,63.9955,63.9507,63.9507,12411.5294
2008-05-12 14:25:00,85.74,85.8,85.72,85.79,21950.969330187712,63.9731,64.0179,63.9582,64.0104,21950.9693
2008-05-12 14:30:00,85.79,85.79,85.74,85.77,19284.029131192943,64.0104,64.0104,63.9731,63.9955,19284.0291
2008-05-12 14:35:00,85.79,85.79,85.76,85.79,13437.275618012103,64.0104,64.0104,63.988,64.0104,13437.2756
2008-05-12 14:40:00,85.76,85.79,85.73,85.73,10154.887680787771,63.988,64.0104,63.9656,63.9656,10154.8877
2008-05-12 14:45:00,85.74,85.74,85.68,85.71,8616.268335213868,63.9731,63.9731,63.9283,63.9507,8616.2683
2008-05-12 14:50:00,85.71,85.76,85.67,85.76,12308.95476459124,63.9507,63.988,63.9209,63.988,12308.9548
2008-05-12 14:55:00,85.76,85.79,85.73,85.78,11693.507026361678,63.988,64.0104,63.9656,64.0029,11693.507
2008-05-12 15:00:00,85.78,85.81,85.76,85.8,14463.021848394706,64.0029,64.0253,63.988,64.0179,14463.0218
2008-05-12 15:05:00,85.81,85.84,85.77,85.79,15693.91732485383,64.0253,64.0477,63.9955,64.0104,15693.9173
2008-05-12 15:10:00,85.78,85.79,85.76,85.78,9744.58918863473,64.0029,64.0104,63.988,64.0029,9744.5892
2008-05-12 15:15:00,85.77,85.8,85.72,85.74,15283.61883270079,63.9955,64.0179,63.9582,63.9731,15283.6188
2008-05-12 15:20:00,85.74,85.77,85.71,85.75,16514.514309159913,63.9731,63.9955,63.9507,63.9805,16514.5143
2008-05-12 15:25:00,85.74,85.86,85.7,85.82,73443.43009539439,63.9731,64.0626,63.9432,64.0328,73443.4301
2008-05-12 15:30:00,85.85,85.86,85.8,85.84,14873.320340547749,64.0552,64.0626,64.0179,64.0477,14873.3203
2008-05-12 15:35:00,85.85,85.91,85.83,85.86,24720.48415222074,64.0552,64.0999,64.0402,64.0626,24720.4842
2008-05-12 15:40:00,85.86,85.86,85.82,85.84,19591.753000307723,64.0626,64.0626,64.0328,64.0477,19591.753
2008-05-12 15:45:00,85.84,85.91,85.8,85.89,24515.33490614422,64.0477,64.0999,64.0179,64.085,24515.3349
2008-05-12 15:50:00,85.9,86.02,85.88,86.0,81957.12380757001,64.0925,64.182,64.0775,64.1671,81957.1238
2008-05-12 15:55:00,86.0,86.07,85.95,86.07,52723.35624166581,64.1671,64.2193,64.1298,64.2193,52723.3562
2008-05-13 09:30:00,86.01,86.08,85.74,85.74,24617.90952918248,64.1745,64.2268,63.9731,63.9731,24617.9095
2008-05-13 09:35:00,85.77,85.8,85.49,85.52,16924.812801312954,63.9955,64.0179,63.7866,63.8089,16924.8128
2008-05-13 09:40:00,85.5,85.5,84.99,85.2,29336.342188942454,63.794,63.794,63.4135,63.5702,29336.3422
2008-05-13 09:45:00,85.2,85.37,85.15,85.19,15591.34270181557,63.5702,63.697,63.5329,63.5627,15591.3427
2008-05-13 09:50:00,85.1,85.15,84.91,84.91,18155.70827777208,63.4956,63.5329,63.3538,63.3538,18155.7083
2008-05-13 09:55:00,84.89,84.93,84.77,84.89,12616.67863370602,63.3389,63.3687,63.2493,63.3389,12616.6786
2008-05-13 10:00:00,84.9,84.91,84.76,84.76,22771.5663144938,63.3463,63.3538,63.2419,63.2419,22771.5663
2008-05-13 10:05:00,84.74,84.8,84.59,84.77,16617.088932198174,63.227,63.2717,63.115,63.2493,16617.0889
2008-05-13 10:10:00,84.77,84.78,84.66,84.66,14668.171094471229,63.2493,63.2568,63.1673,63.1673,14668.1711
2008-05-13 10:15:00,84.65,84.72,84.61,84.67,11693.507026361678,63.1598,63.212,63.13,63.1747,11693.507
2008-05-13 10:20:00,84.68,84.68,84.5,84.5,18873.7306390399,63.1822,63.1822,63.0479,63.0479,18873.7306
2008-05-13 10:25:00,84.5,84.52,84.48,84.5,18258.28290081034,63.0479,63.0628,63.033,63.0479,18258.2829
2008-05-13 10:30:00,84.5,84.56,84.48,84.51,22976.71556057032,63.0479,63.0927,63.033,63.0553,22976.7156
2008-05-13 10:35:00,84.51,84.53,84.44,84.52,63083.3931685301,63.0553,63.0703,63.0031,63.0628,63083.3932
2008-05-13 10:40:00,84.52,84.53,84.28,84.28,52518.20699558929,63.0628,63.0703,62.8837,62.8837,52518.207
2008-05-13 10:45:00,84.3,84.34,84.11,84.12,36003.69268642938,62.8987,62.9285,62.7569,62.7644,36003.6927
2008-05-13 10:50:00,84.11,84.12,84.05,84.05,11180.633911170376,62.7569,62.7644,62.7121,62.7121,11180.6339
2008-05-13 10:55:00,84.05,84.34,84.04,84.23,19899.476869422502,62.7121,62.9285,62.7047,62.8464,19899.4769
2008-05-13 11:00:00,84.21,84.24,84.17,84.19,14155.297979279923,62.8315,62.8539,62.8017,62.8166,14155.298
2008-05-13 11:05:00,84.19,84.41,84.19,84.4,12514.10401066776,62.8166,62.9807,62.8166,62.9733,12514.104
2008-05-13 11:10:00,84.41,84.5,84.38,84.45,24207.61103702944,62.9807,63.0479,62.9583,63.0106,24207.611
2008-05-13 11:15:00,84.45,84.58,84.38,84.4,26977.125859062467,63.0106,63.1076,62.9583,62.9733,26977.1259
2008-05-13 11:20:00,84.41,84.58,84.4,84.52,24617.90952918248,62.9807,63.1076,62.9733,63.0628,24617.9095
2008-05-13 11:25:00,84.52,84.55,84.52,84.52,7282.798235716484,63.0628,63.0852,63.0628,63.0628,7282.7982
2008-05-13 11:30:00,84.52,84.61,84.52,84.6,8923.992204328648,63.0628,63.13,63.0628,63.1225,8923.9922
2008-05-13 11:35:00,84.6,84.64,84.52,84.56,12411.5293876295,63.1225,63.1523,63.0628,63.0927,12411.5294
2008-05-13 11:40:00,84.54,84.62,84.51,84.62,5949.328136219099,63.0777,63.1374,63.0553,63.1374,5949.3281
2008-05-13 11:45:00,84.6,84.65,84.6,84.63,11283.208534208636,63.1225,63.1598,63.1225,63.1449,11283.2085
2008-05-13 11:50:00,84.63,84.67,84.59,84.64,11796.081649399935,63.1449,63.1747,63.115,63.1523,11796.0816
2008-05-13 11:55:00,84.66,84.7,84.56,84.59,12821.82787978254,63.1673,63.1971,63.0927,63.115,12821.8279
2008-05-13 12:00:00,84.57,84.65,84.57,84.64,13026.977125859064,63.1001,63.1598,63.1001,63.1523,13026.9771
2008-05-13 12:05:00,84.62,84.68,84.59,84.61,8411.119089137346,63.1374,63.1822,63.115,63.13,8411.1191
2008-05-13 12:10:00,84.63,84.63,84.49,84.57,14770.745717509488,63.1449,63.1449,63.0404,63.1001,14770.7457
2008-05-13 12:15:00,84.57,84.66,84.54,84.62,8000.820596984306,63.1001,63.1673,63.0777,63.1374,8000.8206
2008-05-13 12:20:00,84.62,84.67,84.62,84.63,7180.223612678223,63.1374,63.1747,63.1374,63.1449,7180.2236
2008-05-13 12:25:00,84.62,84.68,84.62,84.62,5744.178890142579,63.1374,63.1822,63.1374,63.1374,5744.1789
2008-05-13 12:30:00,84.62,84.68,84.49,84.53,19386.6037542312,63.1374,63.1822,63.0404,63.0703,19386.6038
2008-05-13 12:35:00,84.52,84.62,84.51,84.52,10257.462303826032,63.0628,63.1374,63.0553,63.0628,10257.4623
2008-05-13 12:40:00,84.53,84.62,84.51,84.54,13744.999487126885,63.0703,63.1374,63.0553,63.0777,13744.9995
2008-05-13 12:45:00,84.54,84.59,84.31,84.39,45748.28187506411,63.0777,63.115,62.9061,62.9658,45748.2819
2008-05-13 12:50:00,84.39,84.41,84.26,84.26,12206.38014155298,62.9658,62.9807,62.8688,62.8688,12206.3801
2008-05-13 12:55:00,84.23,84.26,84.16,84.18,6462.201251410401,62.8464,62.8688,62.7942,62.8091,6462.2013
2008-05-13 13:00:00,84.19,84.29,84.11,84.27,7282.798235716484,62.8166,62.8912,62.7569,62.8763,7282.7982
2008-05-13 13:05:00,84.29,84.3,84.25,84.27,12001.23089547646,62.8912,62.8987,62.8614,62.8763,12001.2309
2008-05-13 13:10:00,84.27,84.29,84.14,84.18,8103.395220022566,62.8763,62.8912,62.7793,62.8091,8103.3952
2008-05-13 13:15:00,84.16,84.16,84.09,84.09,4718.432659759975,62.7942,62.7942,62.742,62.742,4718.4327
2008-05-13 13:20:00,84.09,84.23,84.09,84.23,6975.074366601702,62.742,62.8464,62.742,62.8464,6975.0744
2008-05-13 13:25:00,84.23,84.24,84.12,84.15,8103.395220022566,62.8464,62.8539,62.7644,62.7867,8103.3952
2008-05-13 13:30:00,84.15,84.36,84.14,84.35,13539.850241050364,62.7867,62.9434,62.7793,62.936,13539.8502
2008-05-13 13:35:00,84.36,84.36,84.2,84.3,10052.313057749512,62.9434,62.9434,62.824,62.8987,10052.3131
2008-05-13 13:40:00,84.3,84.32,84.27,84.28,3795.261052415632,62.8987,62.9136,62.8763,62.8837,3795.2611
2008-05-13 13:45:00,84.3,84.43,84.29,84.38,7898.245973946045,62.8987,62.9957,62.8912,62.9583,7898.246
2008-05-13 13:50:00,84.37,84.4,84.35,84.39,9129.14145040517,62.9509,62.9733,62.936,62.9658,9129.1415
2008-05-13 13:55:00,84.4,84.45,84.36,84.36,11898.656272438198,62.9733,63.0106,62.9434,62.9434,11898.6563
2008-05-13 14:00:00,84.35,84.41,84.33,84.39,13642.424864088624,62.936,62.9807,62.921,62.9658,13642.4249
2008-05-13 14:05:00,84.4,84.4,84.3,84.32,7385.372858754744,62.9733,62.9733,62.8987,62.9136,7385.3729
2008-05-13 14:10:00,84.3,84.3,84.21,84.23,8821.417581290389,62.8987,62.8987,62.8315,62.8464,8821.4176
2008-05-13 14:15:00,84.22,84.25,84.18,84.22,8000.820596984306,62.839,62.8614,62.8091,62.839,8000.8206
2008-05-13 14:20:00,84.22,84.22,84.05,84.11,17027.387424351215,62.839,62.839,62.7121,62.7569,17027.3874
2008-05-13 14:25:00,84.12,84.25,84.12,84.2,13026.977125859064,62.7644,62.8614,62.7644,62.824,13026.9771
2008-05-13 14:30:00,84.2,84.25,84.18,84.2,9949.738434711251,62.824,62.8614,62.8091,62.824,9949.7384
2008-05-13 14:35:00,84.21,84.24,84.15,84.19,8205.969843060826,62.8315,62.8539,62.7867,62.8166,8205.9698
2008-05-13 14:40:00,84.19,84.22,84.19,84.22,14873.320340547749,62.8166,62.839,62.8166,62.839,14873.3203
2008-05-13 14:45:00,84.22,84.22,84.11,84.11,15796.491947892093,62.839,62.839,62.7569,62.7569,15796.4919
2008-05-13 14:50:00,84.11,84.21,84.11,84.21,8411.119089137346,62.7569,62.8315,62.7569,62.8315,8411.1191
2008-05-13 14:55:00,84.21,84.26,84.17,84.19,20617.49923069033,62.8315,62.8688,62.8017,62.8166,20617.4992
2008-05-13 15:00:00,84.17,84.21,84.14,84.18,26259.103497794644,62.8017,62.8315,62.7793,62.8091,26259.1035
2008-05-13 15:05:00,84.2,84.2,84.15,84.18,25233.35726741204,62.824,62.824,62.7867,62.8091,25233.3573
2008-05-13 15:10:00,84.18,84.2,84.1,84.1,16309.365063083393,62.8091,62.824,62.7494,62.7494,16309.3651
2008-05-13 15:15:00,84.1,84.1,83.94,83.94,26566.827366909427,62.7494,62.7494,62.6301,62.6301,26566.8274
2008-05-13 15:20:00,83.94,83.95,83.86,83.88,19796.902246384245,62.6301,62.6375,62.5704,62.5853,19796.9022
2008-05-13 15:25:00,83.87,83.88,83.77,83.83,22566.41706841727,62.5778,62.5853,62.5032,62.548,22566.4171
2008-05-13 15:30:00,83.83,83.85,83.79,83.8,31900.70776489896,62.548,62.5629,62.5181,62.5256,31900.7078
2008-05-13 15:35:00,83.8,83.83,83.77,83.78,31490.40927274592,62.5256,62.548,62.5032,62.5107,31490.4093
2008-05-13 15:40:00,83.78,83.82,83.77,83.79,28310.59595855985,62.5107,62.5405,62.5032,62.5181,28310.596
2008-05-13 15:45:00,83.78,83.86,83.77,83.84,54774.848702431016,62.5107,62.5704,62.5032,62.5554,54774.8487
2008-05-13 15:50:00,83.83,83.86,83.82,83.84,80110.78059288132,62.548,62.5704,62.5405,62.5554,80110.7806
2008-05-13 15:55:00,83.83,83.85,83.8,83.81,101651.451430916,62.548,62.5629,62.5256,62.5331,101651.4514
2008-05-14 09:30:00,84.38,84.55,83.35,84.33,29644.06605805724,62.9583,63.0852,62.1898,62.921,29644.0661
2008-05-14 09:35:00,84.34,84.71,84.29,84.71,12411.5293876295,62.9285,63.2046,62.8912,63.2046,12411.5294
2008-05-14 09:40:00,84.66,84.66,84.45,84.45,18258.28290081034,63.1673,63.1673,63.0106,63.0106,18258.2829
2008-05-14 09:45:00,84.46,84.62,84.33,84.52,35388.24494819981,63.018,63.1374,62.921,63.0628,35388.2449
2008-05-14 09:50:00,84.56,84.68,84.52,84.67,19386.6037542312,63.0927,63.1822,63.0628,63.1747,19386.6038
2008-05-14 09:55:00,84.67,84.67,84.31,84.32,22156.11857626423,63.1747,63.1747,62.9061,62.9136,22156.1186
2008-05-14 10:00:00,84.33,84.36,84.13,84.24,25951.379628679864,62.921,62.9434,62.7718,62.8539,25951.3796
2008-05-14 10:05:00,84.25,84.43,84.25,84.29,40004.10298492153,62.8614,62.9957,62.8614,62.8912,40004.103
2008-05-14 10:10:00,84.29,84.37,84.25,84.35,24515.33490614422,62.8912,62.9509,62.8614,62.936,24515.3349
2008-05-14 10:15:00,84.35,84.37,84.32,84.32,21027.797722843367,62.936,62.9509,62.9136,62.9136,21027.7977
2008-05-14 10:20:00,84.32,84.43,84.19,84.36,19694.327623345984,62.9136,62.9957,62.8166,62.9434,19694.3276
2008-05-14 10:25:00,84.4,84.53,84.3,84.32,33439.32711047287,62.9733,63.0703,62.8987,62.9136,33439.3271
2008-05-14 10:30:00,84.32,84.42,84.11,84.28,33439.32711047287,62.9136,62.9882,62.7569,62.8837,33439.3271
2008-05-14 10:35:00,84.22,84.49,84.22,84.32,23387.01405272336,62.839,63.0404,62.839,62.9136,23387.0141
2008-05-14 10:40:00,84.34,84.42,84.3,84.42,12103.80551851472,62.9285,62.9882,62.8987,62.9882,12103.8055
2008-05-14 10:45:00,84.42,84.51,84.32,84.4,19796.902246384245,62.9882,63.0553,62.9136,62.9733,19796.9022
2008-05-14 10:50:00,84.42,84.49,84.35,84.42,18258.28290081034,62.9882,63.0404,62.936,62.9882,18258.2829
2008-05-14 10:55:00,84.42,84.48,84.36,84.44,10257.462303826032,62.9882,63.033,62.9434,63.0031,10257.4623
2008-05-14 11:00:00,84.44,84.48,84.38,84.38,20617.49923069033,63.0031,63.033,62.9583,62.9583,20617.4992
2008-05-14 11:05:00,84.38,84.4,84.36,84.38,8411.119089137346,62.9583,62.9733,62.9434,62.9583,8411.1191
2008-05-14 11:10:00,84.38,84.38,84.28,84.32,12103.80551851472,62.9583,62.9583,62.8837,62.9136,12103.8055
2008-05-14 11:15:00,84.32,84.37,84.31,84.33,9949.738434711251,62.9136,62.9509,62.9061,62.921,9949.7384
2008-05-14 11:20:00,84.34,84.4,84.32,84.35,9129.14145040517,62.9285,62.9733,62.9136,62.936,9129.1415
2008-05-14 11:25:00,84.35,84.41,84.35,84.38,8103.395220022566,62.936,62.9807,62.936,62.9583,8103.3952
2008-05-14 11:30:00,84.41,84.5,84.41,84.5,7590.522104831264,62.9807,63.0479,62.9807,63.0479,7590.5221
2008-05-14 11:35:00,84.48,84.51,84.44,84.48,10872.910042055595,63.033,63.0553,63.0031,63.033,10872.91
2008-05-14 11:40:00,84.49,84.55,84.4,84.44,18771.15601600164,63.0404,63.0852,62.9733,63.0031,18771.156
2008-05-14 11:45:00,84.45,84.53,84.41,84.53,4410.708790645194,63.0106,63.0703,62.9807,63.0703,4410.7088
2008-05-14 11:50:00,84.55,84.61,84.51,84.53,7693.096727869524,63.0852,63.13,63.0553,63.0703,7693.0967
2008-05-14 11:55:00,84.53,84.53,84.46,84.48,6154.47738229562,63.0703,63.0703,63.018,63.033,6154.4774
2008-05-14 12:00:00,84.48,84.54,84.44,84.44,11796.081649399935,63.033,63.0777,63.0031,63.0031,11796.0816
2008-05-14 12:05:00,84.44,84.45,84.36,84.37,8308.544466099087,63.0031,63.0106,62.9434,62.9509,8308.5445
2008-05-14 12:10:00,84.36,84.39,83.84,84.37,10565.186172940814,62.9434,62.9658,62.5554,62.9509,10565.1862
2008-05-14 12:15:00,84.37,84.38,84.34,84.37,2564.365575956508,62.9509,62.9583,62.9285,62.9509,2564.3656
2008-05-14 12:20:00,84.37,84.4,84.36,84.38,15488.76807877731,62.9509,62.9733,62.9434,62.9583,15488.7681
2008-05-14 12:25:00,84.38,84.42,84.28,84.32,27695.148220330288,62.9583,62.9882,62.8837,62.9136,27695.1482
2008-05-14 12:30:00,84.33,84.37,84.32,84.35,5641.604267104318,62.921,62.9509,62.9136,62.936,5641.6043
2008-05-14 12:35:00,84.37,84.38,84.32,84.37,8513.693712175607,62.9509,62.9583,62.9136,62.9509,8513.6937
2008-05-14 12:40:00,84.36,84.38,84.32,84.34,15488.76807877731,62.9434,62.9583,62.9136,62.9285,15488.7681
2008-05-14 12:45:00,84.35,84.39,84.35,84.38,14565.596471432968,62.936,62.9658,62.936,62.9583,14565.5965
2008-05-14 12:50:00,84.37,84.47,84.32,84.39,38362.90901630936,62.9509,63.0255,62.9136,62.9658,38362.909
2008-05-14 12:55:00,84.39,84.45,84.37,84.38,11488.357780285158,62.9658,63.0106,62.9509,62.9583,11488.3578
2008-05-14 13:00:00,84.38,84.4,84.37,84.4,9642.014565596472,62.9583,62.9733,62.9509,62.9733,9642.0146
2008-05-14 13:05:00,84.38,84.48,84.38,84.48,11693.507026361678,62.9583,63.033,62.9583,63.033,11693.507
2008-05-14 13:10:00,84.47,84.48,84.34,84.37,13232.126371935585,63.0255,63.033,62.9285,62.9509,13232.1264
2008-05-14 13:15:00,84.37,84.41,84.35,84.36,6359.626628372141,62.9509,62.9807,62.936,62.9434,6359.6266
2008-05-14 13:20:00,84.37,84.39,84.35,84.37,4205.559544568673,62.9509,62.9658,62.936,62.9509,4205.5595
2008-05-14 13:25:00,84.35,84.38,84.35,84.38,9539.43994255821,62.936,62.9583,62.936,62.9583,9539.4399
2008-05-14 13:30:00,84.37,84.37,84.23,84.26,22156.11857626423,62.9509,62.9509,62.8464,62.8688,22156.1186
2008-05-14 13:35:00,84.24,84.31,84.24,84.3,16514.514309159913,62.8539,62.9061,62.8539,62.8987,16514.5143
2008-05-14 13:40:00,84.29,84.35,84.29,84.34,8000.820596984306,62.8912,62.936,62.8912,62.9285,8000.8206
2008-05-14 13:45:00,84.33,84.39,84.33,84.39,15488.76807877731,62.921,62.9658,62.921,62.9658,15488.7681
2008-05-14 13:50:00,84.38,84.41,84.36,84.38,10565.186172940814,62.9583,62.9807,62.9434,62.9583,10565.1862
2008-05-14 13:55:00,84.38,84.39,84.3,84.36,11385.783157246897,62.9583,62.9658,62.8987,62.9434,11385.7832
2008-05-14 14:00:00,84.36,84.39,84.33,84.35,10257.462303826032,62.9434,62.9658,62.921,62.936,10257.4623
2008-05-14 14:05:00,84.34,84.47,84.32,84.4,75392.34793312135,62.9285,63.0255,62.9136,62.9733,75392.3479
2008-05-14 14:10:00,84.4,84.4,84.36,84.37,15591.34270181557,62.9733,62.9733,62.9434,62.9509,15591.3427
2008-05-14 14:15:00,84.37,84.38,84.35,84.36,12103.80551851472,62.9509,62.9583,62.936,62.9434,12103.8055
2008-05-14 14:20:00,84.38,84.39,84.36,84.38,14052.723356241666,62.9583,62.9658,62.9434,62.9583,14052.7234
2008-05-14 14:25:00,84.36,84.36,84.28,84.3,19386.6037542312,62.9434,62.9434,62.8837,62.8987,19386.6038
2008-05-14 14:30:00,84.31,84.35,84.28,84.3,13026.977125859064,62.9061,62.936,62.8837,62.8987,13026.9771
2008-05-14 14:35:00,84.3,84.3,84.12,84.18,18463.43214688686,62.8987,62.8987,62.7644,62.8091,18463.4321
2008-05-14 14:40:00,84.15,84.31,84.13,84.31,13642.424864088624,62.7867,62.9061,62.7718,62.9061,13642.4249
2008-05-14 14:45:00,84.31,84.35,84.31,84.33,16206.790440045132,62.9061,62.936,62.9061,62.921,16206.7904
2008-05-14 14:50:00,84.33,84.37,84.32,84.37,21335.52159195815,62.921,62.9509,62.9136,62.9509,21335.5216
2008-05-14 14:55:00,84.35,84.38,84.33,84.34,21643.24546107293,62.936,62.9583,62.921,62.9285,21643.2455
2008-05-14 15:00:00,84.33,84.35,84.28,84.33,32618.730126166785,62.921,62.936,62.8837,62.921,32618.7301
2008-05-14 15:05:00,84.34,84.34,84.19,84.24,32208.431634013745,62.9285,62.9285,62.8166,62.8539,32208.4316
2008-05-14 15:10:00,84.24,84.29,84.24,84.27,15899.06657093035,62.8539,62.8912,62.8539,62.8763,15899.0666
2008-05-14 15:15:00,84.27,84.36,84.26,84.33,26156.528874756383,62.8763,62.9434,62.8688,62.921,26156.5289
2008-05-14 15:20:00,84.33,84.33,84.2,84.2,20002.051492460763,62.921,62.921,62.824,62.824,20002.0515
2008-05-14 15:25:00,84.21,84.23,84.19,84.23,14257.872602318186,62.8315,62.8464,62.8166,62.8464,14257.8726
2008-05-14 15:30:00,84.23,84.24,84.13,84.19,21745.82008411119,62.8464,62.8539,62.7718,62.8166,21745.8201
2008-05-14 15:35:00,84.19,84.21,84.05,84.1,30259.5137962868,62.8166,62.8315,62.7121,62.7494,30259.5138
2008-05-14 15:40:00,84.1,84.18,84.06,84.06,30772.386911478097,62.7494,62.8091,62.7196,62.7196,30772.3869
2008-05-14 15:45:00,84.06,84.16,83.99,84.14,34362.49871781721,62.7196,62.7942,62.6674,62.7793,34362.4987
2008-05-14 15:50:00,84.16,84.2,84.03,84.05,51492.46076520669,62.7942,62.824,62.6972,62.7121,51492.4608
2008-05-14 15:55:00,84.06,84.11,84.03,84.09,49133.2444353267,62.7196,62.7569,62.6972,62.742,49133.2444
2008-05-15 09:30:00,84.36,84.36,83.74,83.77,14257.872602318186,62.9434,62.9434,62.4808,62.5032,14257.8726
2008-05-15 09:35:00,83.79,84.0,83.75,83.96,26771.976612985945,62.5181,62.6748,62.4883,62.645,26771.9766
2008-05-15 09:40:00,83.99,84.04,83.85,83.87,11283.208534208636,62.6674,62.7047,62.5629,62.5778,11283.2085
2008-05-15 09:45:00,83.88,83.9,83.77,83.86,12821.82787978254,62.5853,62.6002,62.5032,62.5704,12821.8279
2008-05-15 09:50:00,83.86,84.0,83.83,83.9,26771.976612985945,62.5704,62.6748,62.548,62.6002,26771.9766
2008-05-15 09:55:00,83.88,83.93,83.77,83.83,65134.885629295306,62.5853,62.6226,62.5032,62.548,65134.8856
2008-05-15 10:00:00,83.8,83.93,83.7,83.7,21335.52159195815,62.5256,62.6226,62.451,62.451,21335.5216
2008-05-15 10:05:00,83.71,83.8,83.67,83.79,9436.86531951995,62.4584,62.5256,62.4286,62.5181,9436.8653
2008-05-15 10:10:00,83.82,83.82,83.67,83.73,9642.014565596472,62.5405,62.5405,62.4286,62.4734,9642.0146
2008-05-15 10:15:00,83.71,83.88,83.7,83.87,8205.969843060826,62.4584,62.5853,62.451,62.5778,8205.9698
2008-05-15 10:20:00,83.86,83.93,83.85,83.85,22258.69319930249,62.5704,62.6226,62.5629,62.5629,22258.6932
2008-05-15 10:25:00,83.88,83.89,83.85,83.87,4513.283413683455,62.5853,62.5927,62.5629,62.5778,4513.2834
2008-05-15 10:30:00,83.87,83.89,83.78,83.78,6564.775874448661,62.5778,62.5927,62.5107,62.5107,6564.7759
2008-05-15 10:35:00,83.77,83.81,83.75,83.78,3077.2386911478097,62.5032,62.5331,62.4883,62.5107,3077.2387
2008-05-15 10:40:00,83.8,83.82,83.7,83.7,10667.760795979077,62.5256,62.5405,62.451,62.451,10667.7608
2008-05-15 10:45:00,83.7,83.76,83.68,83.7,19694.327623345984,62.451,62.4957,62.4361,62.451,19694.3276
2008-05-15 10:50:00,83.7,83.7,83.68,83.68,3384.962560262591,62.451,62.451,62.4361,62.4361,3384.9626
2008-05-15 10:55:00,83.7,83.72,83.6,83.61,11180.633911170376,62.451,62.4659,62.3764,62.3838,11180.6339
2008-05-15 11:00:00,83.6,83.62,83.57,83.61,3692.686429377372,62.3764,62.3913,62.354,62.3838,3692.6864
2008-05-15 11:05:00,83.57,83.62,83.57,83.6,3077.2386911478097,62.354,62.3913,62.354,62.3764,3077.2387
2008-05-15 11:10:00,83.59,83.59,83.48,83.51,5846.753513180839,62.3689,62.3689,62.2868,62.3092,5846.7535
2008-05-15 11:15:00,83.5,83.54,83.38,83.4,4205.559544568673,62.3018,62.3316,62.2122,62.2271,4205.5595
2008-05-15 11:20:00,83.4,83.4,83.28,83.3,8616.268335213868,62.2271,62.2271,62.1376,62.1525,8616.2683
2008-05-15 11:25:00,83.28,83.31,83.24,83.31,4308.134167606934,62.1376,62.16,62.1078,62.16,4308.1342
2008-05-15 11:30:00,83.32,83.37,83.2,83.2,6975.074366601702,62.1675,62.2048,62.0779,62.0779,6975.0744
2008-05-15 11:35:00,83.18,83.18,83.06,83.09,10462.611549902556,62.063,62.063,61.9735,61.9958,10462.6115
2008-05-15 11:40:00,83.09,83.11,83.02,83.08,6257.0520053338805,61.9958,62.0108,61.9436,61.9884,6257.052
2008-05-15 11:45:00,83.04,83.1,83.04,83.05,4923.581905836496,61.9585,62.0033,61.9585,61.966,4923.5819
2008-05-15 11:50:00,83.04,83.1,83.01,83.03,5436.455021027798,61.9585,62.0033,61.9362,61.9511,5436.455
2008-05-15 11:55:00,83.03,83.19,83.03,83.19,7693.096727869524,61.9511,62.0705,61.9511,62.0705,7693.0967
2008-05-15 12:00:00,83.19,83.24,83.19,83.22,4615.858036721715,62.0705,62.1078,62.0705,62.0928,4615.858
2008-05-15 12:05:00,83.22,83.24,83.15,83.19,11283.208534208636,62.0928,62.1078,62.0406,62.0705,11283.2085
2008-05-15 12:10:00,83.19,83.43,83.19,83.4,9026.566827366907,62.0705,62.2495,62.0705,62.2271,9026.5668
2008-05-15 12:15:00,83.43,83.44,83.33,83.44,5436.455021027798,62.2495,62.257,62.1749,62.257,5436.455
2008-05-15 12:20:00,83.44,83.68,83.44,83.64,19284.029131192943,62.257,62.4361,62.257,62.4062,19284.0291
2008-05-15 12:25:00,83.63,83.71,83.6,83.69,11796.081649399935,62.3988,62.4584,62.3764,62.4435,11796.0816
2008-05-15 12:30:00,83.66,83.68,83.48,83.49,11693.507026361678,62.4211,62.4361,62.2868,62.2943,11693.507
2008-05-15 12:35:00,83.48,83.49,83.39,83.44,11488.357780285158,62.2868,62.2943,62.2197,62.257,11488.3578
2008-05-15 12:40:00,83.43,83.47,83.33,83.37,4718.432659759975,62.2495,62.2794,62.1749,62.2048,4718.4327
2008-05-15 12:45:00,83.4,83.57,83.39,83.57,5949.328136219099,62.2271,62.354,62.2197,62.354,5949.3281
2008-05-15 12:50:00,83.56,83.57,83.52,83.57,2666.9401989947687,62.3465,62.354,62.3167,62.354,2666.9402
2008-05-15 12:55:00,83.56,83.57,83.48,83.56,7590.522104831264,62.3465,62.354,62.2868,62.3465,7590.5221
2008-05-15 13:00:00,83.57,83.7,83.56,83.7,7282.798235716484,62.354,62.451,62.3465,62.451,7282.7982
2008-05-15 13:05:00,83.68,83.69,83.62,83.66,5333.880397989537,62.4361,62.4435,62.3913,62.4211,5333.8804
2008-05-15 13:10:00,83.67,83.67,83.58,83.58,7487.947481793004,62.4286,62.4286,62.3614,62.3614,7487.9475
2008-05-15 13:15:00,83.57,83.57,83.48,83.5,9334.29069648169,62.354,62.354,62.2868,62.3018,9334.2907
2008-05-15 13:20:00,83.49,83.57,83.49,83.57,10154.887680787771,62.2943,62.354,62.2943,62.354,10154.8877
2008-05-15 13:25:00,83.58,83.61,83.53,83.57,8308.544466099087,62.3614,62.3838,62.3241,62.354,8308.5445
2008-05-15 13:30:00,83.58,83.6,83.52,83.53,10257.462303826032,62.3614,62.3764,62.3167,62.3241,10257.4623
2008-05-15 13:35:00,83.53,83.54,83.37,83.37,9642.014565596472,62.3241,62.3316,62.2048,62.2048,9642.0146
2008-05-15 13:40:00,83.37,83.39,83.35,83.39,5744.178890142579,62.2048,62.2197,62.1898,62.2197,5744.1789
2008-05-15 13:45:00,83.39,83.59,83.39,83.59,3795.261052415632,62.2197,62.3689,62.2197,62.3689,3795.2611
2008-05-15 13:50:00,83.56,83.58,83.5,83.5,4308.134167606934,62.3465,62.3614,62.3018,62.3018,4308.1342
2008-05-15 13:55:00,83.5,83.55,83.47,83.52,6872.499743563442,62.3018,62.3391,62.2794,62.3167,6872.4997
2008-05-15 14:00:00,83.53,83.54,83.31,83.32,27284.849728177247,62.3241,62.3316,62.16,62.1675,27284.8497
2008-05-15 14:05:00,83.32,83.47,83.32,83.34,21027.797722843367,62.1675,62.2794,62.1675,62.1824,21027.7977
2008-05-15 14:10:00,83.35,83.5,83.32,83.36,34362.49871781721,62.1898,62.3018,62.1675,62.1973,34362.4987
2008-05-15 14:15:00,83.36,83.38,83.33,83.34,5333.880397989537,62.1973,62.2122,62.1749,62.1824,5333.8804
2008-05-15 14:20:00,83.31,83.35,83.19,83.2,13539.850241050364,62.16,62.1898,62.0705,62.0779,13539.8502
2008-05-15 14:25:00,83.2,83.34,83.07,83.19,44927.68489075803,62.0779,62.1824,61.9809,62.0705,44927.6849
2008-05-15 14:30:00,83.18,83.42,83.16,83.36,14975.894963586008,62.063,62.2421,62.0481,62.1973,14975.895
2008-05-15 14:35:00,83.37,83.43,83.36,83.4,7487.947481793004,62.2048,62.2495,62.1973,62.2271,7487.9475
2008-05-15 14:40:00,83.4,83.47,83.32,83.45,45132.83413683454,62.2271,62.2794,62.1675,62.2644,45132.8341
2008-05-15 14:45:00,83.43,83.45,83.29,83.32,15386.193455739049,62.2495,62.2644,62.1451,62.1675,15386.1935
2008-05-15 14:50:00,83.31,83.43,83.29,83.41,8411.119089137346,62.16,62.2495,62.1451,62.2346,8411.1191
2008-05-15 14:55:00,83.4,83.4,83.29,83.3,6257.0520053338805,62.2271,62.2271,62.1451,62.1525,6257.052
2008-05-15 15:00:00,83.31,83.35,83.22,83.23,9129.14145040517,62.16,62.1898,62.0928,62.1003,9129.1415
2008-05-15 15:05:00,83.23,83.34,83.23,83.33,11898.656272438198,62.1003,62.1824,62.1003,62.1749,11898.6563
2008-05-15 15:10:00,83.34,83.36,83.31,83.33,5436.455021027798,62.1824,62.1973,62.16,62.1749,5436.455
2008-05-15 15:15:00,83.34,83.41,83.31,83.35,13642.424864088624,62.1824,62.2346,62.16,62.1898,13642.4249
2008-05-15 15:20:00,83.35,83.39,83.34,83.37,7693.096727869524,62.1898,62.2197,62.1824,62.2048,7693.0967
2008-05-15 15:25:00,83.36,83.39,83.33,83.38,7898.245973946045,62.1973,62.2197,62.1749,62.2122,7898.246
2008-05-15 15:30:00,83.38,83.38,83.27,83.28,12514.10401066776,62.2122,62.2122,62.1301,62.1376,12514.104
2008-05-15 15:35:00,83.29,83.4,83.28,83.36,8616.268335213868,62.1451,62.2271,62.1376,62.1973,8616.2683
2008-05-15 15:40:00,83.38,83.54,83.38,83.41,26874.551236024206,62.2122,62.3316,62.2122,62.2346,26874.5512
2008-05-15 15:45:00,83.43,83.51,83.35,83.42,66878.65422094574,62.2495,62.3092,62.1898,62.2421,66878.6542
2008-05-15 15:50:00,83.41,83.51,83.35,83.51,46774.02810544671,62.2346,62.3092,62.1898,62.3092,46774.0281
2008-05-15 15:55:00,83.5,83.5,83.34,83.41,28105.44671248333,62.3018,62.3018,62.1824,62.2346,28105.4467
2008-05-16 09:30:00,83.77,83.77,82.94,83.01,169761.00112832084,62.5032,62.5032,61.8839,61.9362,169761.0011
2008-05-16 09:35:00,82.96,83.02,82.67,82.71,16822.238178274692,61.8988,61.9436,61.6825,61.7123,16822.2382
2008-05-16 09:40:00,82.74,82.74,81.96,82.0,49646.117550518,61.7347,61.7347,61.1527,61.1826,49646.1176
2008-05-16 09:45:00,82.0,82.12,81.86,81.86,44722.53564468151,61.1826,61.2721,61.0781,61.0781,44722.5356
2008-05-16 09:50:00,81.88,82.29,81.8,82.04,32823.879372243304,61.093,61.3989,61.0333,61.2124,32823.8794
2008-05-16 09:55:00,82.04,82.28,81.99,82.19,48107.498204944095,61.2124,61.3915,61.1751,61.3243,48107.4982
2008-05-16 10:00:00,82.21,82.45,82.21,82.33,32413.580880090263,61.3392,61.5183,61.3392,61.4288,32413.5809
2008-05-16 10:05:00,82.33,82.5,82.25,82.39,25233.35726741204,61.4288,61.5556,61.3691,61.4736,25233.3573
2008-05-16 10:10:00,82.37,82.52,82.33,82.41,22668.99169145553,61.4586,61.5705,61.4288,61.4885,22668.9917
2008-05-16 10:15:00,82.39,82.5,82.33,82.33,23284.43942968509,61.4736,61.5556,61.4288,61.4288,23284.4394
2008-05-16 10:20:00,82.35,82.38,82.15,82.24,94060.92932608472,61.4437,61.4661,61.2945,61.3616,94060.9293
2008-05-16 10:25:00,82.26,82.28,82.02,82.17,70776.48989639962,61.3766,61.3915,61.1975,61.3094,70776.4899
2008-05-16 10:30:00,82.17,82.41,82.13,82.17,40722.12534618935,61.3094,61.4885,61.2796,61.3094,40722.1253
2008-05-16 10:35:00,82.22,82.38,82.14,82.23,33747.05097958765,61.3467,61.4661,61.287,61.3542,33747.051
2008-05-16 10:40:00,82.25,82.38,82.2,82.31,22258.69319930249,61.3691,61.4661,61.3318,61.4139,22258.6932
2008-05-16 10:45:00,82.34,82.36,82.24,82.27,22668.99169145553,61.4362,61.4512,61.3616,61.384,22668.9917
2008-05-16 10:50:00,82.27,82.27,82.08,82.09,17950.559031695557,61.384,61.384,61.2423,61.2497,17950.559
2008-05-16 10:55:00,82.08,82.09,81.66,81.91,43491.64016822238,61.2423,61.2497,60.9289,61.1154,43491.6402
2008-05-16 11:00:00,81.91,82.19,81.9,82.16,22976.71556057032,61.1154,61.3243,61.1079,61.3019,22976.7156
2008-05-16 11:05:00,82.16,82.48,82.15,82.45,29336.342188942454,61.3019,61.5407,61.2945,61.5183,29336.3422
2008-05-16 11:10:00,82.45,82.47,82.29,82.38,26259.103497794644,61.5183,61.5332,61.3989,61.4661,26259.1035
2008-05-16 11:15:00,82.38,82.56,82.38,82.5,19591.753000307723,61.4661,61.6004,61.4661,61.5556,19591.753
2008-05-16 11:20:00,82.45,82.54,82.44,82.44,17129.962047389476,61.5183,61.5855,61.5109,61.5109,17129.962
2008-05-16 11:25:00,82.45,82.74,82.4,82.73,15591.34270181557,61.5183,61.7347,61.481,61.7272,15591.3427
2008-05-16 11:30:00,82.74,82.76,82.67,82.67,12411.5293876295,61.7347,61.7496,61.6825,61.6825,12411.5294
2008-05-16 11:35:00,82.68,82.7,82.41,82.45,31490.40927274592,61.6899,61.7049,61.4885,61.5183,31490.4093
2008-05-16 11:40:00,82.45,82.63,82.45,82.6,9539.43994255821,61.5183,61.6526,61.5183,61.6302,9539.4399
2008-05-16 11:45:00,82.63,82.69,82.63,82.68,9026.566827366907,61.6526,61.6974,61.6526,61.6899,9026.5668
2008-05-16 11:50:00,82.66,82.71,82.61,82.61,6462.201251410401,61.675,61.7123,61.6377,61.6377,6462.2013
2008-05-16 11:55:00,82.61,82.69,82.6,82.62,5846.753513180839,61.6377,61.6974,61.6302,61.6452,5846.7535
2008-05-16 12:00:00,82.62,82.72,82.62,82.71,4513.283413683455,61.6452,61.7198,61.6452,61.7123,4513.2834
2008-05-16 12:05:00,82.71,82.72,82.59,82.59,10052.313057749512,61.7123,61.7198,61.6228,61.6228,10052.3131
2008-05-16 12:10:00,82.6,82.72,82.6,82.71,4205.559544568673,61.6302,61.7198,61.6302,61.7123,4205.5595
2008-05-16 12:15:00,82.71,82.72,82.67,82.72,8205.969843060826,61.7123,61.7198,61.6825,61.7198,8205.9698
2008-05-16 12:20:00,82.73,82.75,82.68,82.7,16514.514309159913,61.7272,61.7422,61.6899,61.7049,16514.5143
2008-05-16 12:25:00,82.7,82.73,82.61,82.73,10462.611549902556,61.7049,61.7272,61.6377,61.7272,10462.6115
2008-05-16 12:30:00,82.72,82.78,82.66,82.66,8103.395220022566,61.7198,61.7645,61.675,61.675,8103.3952
2008-05-16 12:35:00,82.64,82.67,82.6,82.65,4821.007282798236,61.6601,61.6825,61.6302,61.6675,4821.0073
2008-05-16 12:40:00,82.64,82.71,82.62,82.68,6769.925120525182,61.6601,61.7123,61.6452,61.6899,6769.9251
2008-05-16 12:45:00,82.66,82.73,82.6,82.6,11385.783157246897,61.675,61.7272,61.6302,61.6302,11385.7832
2008-05-16 12:50:00,82.63,82.7,82.63,82.7,2974.6640681095496,61.6526,61.7049,61.6526,61.7049,2974.6641
2008-05-16 12:55:00,82.69,82.73,82.64,82.68,10975.484665093856,61.6974,61.7272,61.6601,61.6899,10975.4847
2008-05-16 13:00:00,82.7,82.72,82.55,82.63,20412.349984613807,61.7049,61.7198,61.5929,61.6526,20412.35
2008-05-16 13:05:00,82.63,82.73,82.61,82.72,123807.5700071802,61.6526,61.7272,61.6377,61.7198,123807.57
2008-05-16 13:10:00,82.7,82.73,82.69,82.7,5231.305774951277,61.7049,61.7272,61.6974,61.7049,5231.3058
2008-05-16 13:15:00,82.71,82.72,82.65,82.68,11590.932403323415,61.7123,61.7198,61.6675,61.6899,11590.9324
2008-05-16 13:20:00,82.72,82.73,82.7,82.72,7385.372858754744,61.7198,61.7272,61.7049,61.7198,7385.3729
2008-05-16 13:25:00,82.72,82.72,82.66,82.68,5641.604267104318,61.7198,61.7198,61.675,61.6899,5641.6043
2008-05-16 13:30:00,82.66,82.7,82.64,82.7,4308.134167606934,61.675,61.7049,61.6601,61.7049,4308.1342
2008-05-16 13:35:00,82.71,82.72,82.66,82.67,4102.984921530413,61.7123,61.7198,61.675,61.6825,4102.9849
2008-05-16 13:40:00,82.66,82.68,82.63,82.67,4102.984921530413,61.675,61.6899,61.6526,61.6825,4102.9849
2008-05-16 13:45:00,82.63,82.69,82.62,82.65,4615.858036721715,61.6526,61.6974,61.6452,61.6675,4615.858
2008-05-16 13:50:00,82.62,82.68,82.57,82.67,4410.708790645194,61.6452,61.6899,61.6079,61.6825,4410.7088
2008-05-16 13:55:00,82.68,82.71,82.65,82.66,93137.75771874038,61.6899,61.7123,61.6675,61.675,93137.7577
2008-05-16 14:00:00,82.69,82.77,82.65,82.73,10462.611549902556,61.6974,61.7571,61.6675,61.7272,10462.6115
2008-05-16 14:05:00,82.74,82.74,82.65,82.7,9539.43994255821,61.7347,61.7347,61.6675,61.7049,9539.4399
2008-05-16 14:10:00,82.7,82.7,82.62,82.66,13744.999487126885,61.7049,61.7049,61.6452,61.675,13744.9995
2008-05-16 14:15:00,82.65,82.67,82.62,82.64,14257.872602318186,61.6675,61.6825,61.6452,61.6601,14257.8726
2008-05-16 14:20:00,82.65,82.67,82.64,82.64,9026.566827366907,61.6675,61.6825,61.6601,61.6601,9026.5668
2008-05-16 14:25:00,82.61,82.68,82.61,82.63,12821.82787978254,61.6377,61.6899,61.6377,61.6526,12821.8279
2008-05-16 14:30:00,82.65,82.67,82.6,82.64,50671.8637809006,61.6675,61.6825,61.6302,61.6601,50671.8638
2008-05-16 14:35:00,82.67,82.68,82.63,82.64,21540.670838034668,61.6825,61.6899,61.6526,61.6601,21540.6708
2008-05-16 14:40:00,82.64,82.69,82.64,82.67,11488.357780285158,61.6601,61.6974,61.6601,61.6825,11488.3578
2008-05-16 14:45:00,82.67,82.77,82.66,82.73,16924.812801312954,61.6825,61.7571,61.675,61.7272,16924.8128
2008-05-16 14:50:00,82.77,82.92,82.77,82.92,13744.999487126885,61.7571,61.869,61.7571,61.869,13744.9995
2008-05-16 14:55:00,82.91,82.93,82.86,82.86,8308.544466099087,61.8615,61.8765,61.8242,61.8242,8308.5445
2008-05-16 15:00:00,82.87,82.87,82.72,82.75,20309.775361575543,61.8317,61.8317,61.7198,61.7422,20309.7754
2008-05-16 15:05:00,82.72,82.79,82.63,82.74,34465.07334085547,61.7198,61.772,61.6526,61.7347,34465.0733
2008-05-16 15:10:00,82.73,82.76,82.65,82.68,20104.626115499024,61.7272,61.7496,61.6675,61.6899,20104.6261
2008-05-16 15:15:00,82.67,82.73,82.65,82.66,17540.260539542516,61.6825,61.7272,61.6675,61.675,17540.2605
2008-05-16 15:20:00,82.66,82.69,82.65,82.69,9949.738434711251,61.675,61.6974,61.6675,61.6974,9949.7384
2008-05-16 15:25:00,82.67,82.69,82.61,82.64,20822.648476766848,61.6825,61.6974,61.6377,61.6601,20822.6485
2008-05-16 15:30:00,82.63,82.67,82.58,82.66,15283.61883270079,61.6526,61.6825,61.6153,61.675,15283.6188
2008-05-16 15:35:00,82.66,82.68,82.62,82.66,18976.30526207816,61.675,61.6899,61.6452,61.675,18976.3053
2008-05-16 15:40:00,82.67,82.67,82.6,82.63,27489.99897425377,61.6825,61.6825,61.6302,61.6526,27489.999
2008-05-16 15:45:00,82.62,82.66,82.57,82.61,22258.69319930249,61.6452,61.675,61.6079,61.6377,22258.6932
2008-05-16 15:50:00,82.6,82.64,82.58,82.59,25335.9318904503,61.6302,61.6601,61.6153,61.6228,25335.9319
2008-05-16 15:55:00,82.6,82.65,82.54,82.61,37132.01353985024,61.6302,61.6675,61.5855,61.6377,37132.0135
2008-05-19 09:30:00,82.39,82.61,82.18,82.37,31387.83464970766,61.4736,61.6377,61.3169,61.4586,31387.8346
2008-05-19 09:35:00,82.36,82.51,82.17,82.23,24617.90952918248,61.4512,61.5631,61.3094,61.3542,24617.9095
2008-05-19 09:40:00,82.21,82.23,82.03,82.04,8308.544466099087,61.3392,61.3542,61.2049,61.2124,8308.5445
2008-05-19 09:45:00,82.11,82.37,82.02,82.23,22463.84244537901,61.2646,61.4586,61.1975,61.3542,22463.8424
2008-05-19 09:50:00,82.24,82.3,82.15,82.18,44517.38639860498,61.3616,61.4064,61.2945,61.3169,44517.3864
2008-05-19 09:55:00,82.17,82.24,81.97,82.02,16411.939686121652,61.3094,61.3616,61.1602,61.1975,16411.9397
2008-05-19 10:00:00,82.0,82.3,82.0,82.11,133244.43532670016,61.1826,61.4064,61.1826,61.2646,133244.4353
2008-05-19 10:05:00,82.11,82.19,82.09,82.18,16411.939686121652,61.2646,61.3243,61.2497,61.3169,16411.9397
2008-05-19 10:10:00,82.19,82.19,82.15,82.19,11078.059288132115,61.3243,61.3243,61.2945,61.3243,11078.0593
2008-05-19 10:15:00,82.17,82.19,82.12,82.17,15796.491947892093,61.3094,61.3243,61.2721,61.3094,15796.4919
2008-05-19 10:20:00,82.17,82.18,82.14,82.17,13026.977125859064,61.3094,61.3169,61.287,61.3094,13026.9771
2008-05-19 10:25:00,82.17,82.19,82.12,82.13,17847.984408657296,61.3094,61.3243,61.2721,61.2796,17847.9844
2008-05-19 10:30:00,82.14,82.21,82.13,82.17,16514.514309159913,61.287,61.3392,61.2796,61.3094,16514.5143
2008-05-19 10:35:00,82.19,82.19,82.15,82.16,23797.3125448764,61.3243,61.3243,61.2945,61.3019,23797.3125
2008-05-19 10:40:00,82.19,82.19,82.14,82.15,12103.80551851472,61.3243,61.3243,61.287,61.2945,12103.8055
2008-05-19 10:45:00,82.15,82.17,82.13,82.17,8616.268335213868,61.2945,61.3094,61.2796,61.3094,8616.2683
2008-05-19 10:50:00,82.17,82.17,82.08,82.14,10667.760795979077,61.3094,61.3094,61.2423,61.287,10667.7608
2008-05-19 10:55:00,82.14,82.15,82.07,82.13,14360.447225356444,61.287,61.2945,61.2348,61.2796,14360.4472
2008-05-19 11:00:00,82.11,82.12,82.07,82.09,10154.887680787771,61.2646,61.2721,61.2348,61.2497,10154.8877
2008-05-19 11:05:00,82.1,82.13,82.08,82.12,10975.484665093856,61.2572,61.2796,61.2423,61.2721,10975.4847
2008-05-19 11:10:00,82.12,82.14,82.1,82.11,18155.70827777208,61.2721,61.287,61.2572,61.2646,18155.7083
2008-05-19 11:15:00,82.12,82.15,82.09,82.1,23181.86480664684,61.2721,61.2945,61.2497,61.2572,23181.8648
2008-05-19 11:20:00,82.14,82.25,82.11,82.25,26669.401989947684,61.287,61.3691,61.2646,61.3691,26669.402
2008-05-19 11:25:00,82.23,82.25,82.17,82.17,20412.349984613807,61.3542,61.3691,61.3094,61.3094,20412.35
2008-05-19 11:30:00,82.16,82.18,82.15,82.18,7282.798235716484,61.3019,61.3169,61.2945,61.3169,7282.7982
2008-05-19 11:35:00,82.16,82.18,82.15,82.16,13334.700994973842,61.3019,61.3169,61.2945,61.3019,13334.701
2008-05-19 11:40:00,82.17,82.18,82.15,82.16,14463.021848394706,61.3094,61.3169,61.2945,61.3019,14463.0218
2008-05-19 11:45:00,82.18,82.18,82.08,82.13,20822.648476766848,61.3169,61.3169,61.2423,61.2796,20822.6485
2008-05-19 11:50:00,82.13,82.13,82.08,82.09,20822.648476766848,61.2796,61.2796,61.2423,61.2497,20822.6485
2008-05-19 11:55:00,82.1,82.11,82.07,82.11,8616.268335213868,61.2572,61.2646,61.2348,61.2646,8616.2683
2008-05-19 12:00:00,82.11,82.12,82.07,82.12,13437.275618012103,61.2646,61.2721,61.2348,61.2721,13437.2756
2008-05-19 12:05:00,82.11,82.12,82.09,82.11,9436.86531951995,61.2646,61.2721,61.2497,61.2646,9436.8653
2008-05-19 12:10:00,82.11,82.13,82.08,82.08,12206.38014155298,61.2646,61.2796,61.2423,61.2423,12206.3801
2008-05-19 12:15:00,82.09,82.14,82.07,82.09,24720.48415222074,61.2497,61.287,61.2348,61.2497,24720.4842
2008-05-19 12:20:00,82.08,82.1,82.07,82.1,8411.119089137346,61.2423,61.2572,61.2348,61.2572,8411.1191
2008-05-19 12:25:00,82.09,82.1,82.08,82.09,8513.693712175607,61.2497,61.2572,61.2423,61.2497,8513.6937
2008-05-19 12:30:00,82.09,82.1,82.07,82.08,14565.596471432968,61.2497,61.2572,61.2348,61.2423,14565.5965
2008-05-19 12:35:00,82.08,82.08,82.03,82.03,7795.671350907785,61.2423,61.2423,61.2049,61.2049,7795.6714
2008-05-19 12:40:00,82.05,82.05,81.92,81.95,10154.887680787771,61.2199,61.2199,61.1229,61.1453,10154.8877
2008-05-19 12:45:00,81.94,81.95,81.83,81.85,10667.760795979077,61.1378,61.1453,61.0557,61.0706,10667.7608
2008-05-19 12:50:00,81.85,81.91,81.84,81.89,10667.760795979077,61.0706,61.1154,61.0632,61.1005,10667.7608
2008-05-19 12:55:00,81.89,81.89,81.87,81.89,9642.014565596472,61.1005,61.1005,61.0856,61.1005,9642.0146
2008-05-19 13:00:00,81.91,82.02,81.9,82.02,10052.313057749512,61.1154,61.1975,61.1079,61.1975,10052.3131
2008-05-19 13:05:00,82.03,82.08,82.02,82.05,11488.357780285158,61.2049,61.2423,61.1975,61.2199,11488.3578
2008-05-19 13:10:00,82.03,82.05,81.96,81.96,8821.417581290389,61.2049,61.2199,61.1527,61.1527,8821.4176
2008-05-19 13:15:00,81.96,82.02,81.94,82.01,6769.925120525182,61.1527,61.1975,61.1378,61.19,6769.9251
2008-05-19 13:20:00,82.0,82.01,81.95,82.01,9744.58918863473,61.1826,61.19,61.1453,61.19,9744.5892
2008-05-19 13:25:00,82.01,82.05,81.99,82.05,8821.417581290389,61.19,61.2199,61.1751,61.2199,8821.4176
2008-05-19 13:30:00,82.04,82.12,82.01,82.1,22053.54395322597,61.2124,61.2721,61.19,61.2572,22053.544
2008-05-19 13:35:00,82.1,82.1,81.98,81.98,13026.977125859064,61.2572,61.2572,61.1676,61.1676,13026.9771
2008-05-19 13:40:00,82.01,82.1,82.0,82.04,17540.260539542516,61.19,61.2572,61.1826,61.2124,17540.2605
2008-05-19 13:45:00,82.04,82.08,82.01,82.08,40927.27459226587,61.2124,61.2423,61.19,61.2423,40927.2746
2008-05-19 13:50:00,82.08,82.11,81.98,82.01,26464.25274387117,61.2423,61.2646,61.1676,61.19,26464.2527
2008-05-19 13:55:00,82.0,82.03,81.94,82.03,17232.536670427737,61.1826,61.2049,61.1378,61.2049,17232.5367
2008-05-19 14:00:00,82.01,82.03,81.98,82.0,18360.8575238486,61.19,61.2049,61.1676,61.1826,18360.8575
2008-05-19 14:05:00,82.02,82.03,81.99,82.0,13026.977125859064,61.1975,61.2049,61.1751,61.1826,13026.9771
2008-05-19 14:10:00,81.99,82.01,81.89,81.93,31592.983895784186,61.1751,61.19,61.1005,61.1303,31592.9839
2008-05-19 14:15:00,81.94,81.95,81.74,81.83,24925.63339829726,61.1378,61.1453,60.9886,61.0557,24925.6334
2008-05-19 14:20:00,81.81,81.9,81.79,81.9,19386.6037542312,61.0408,61.1079,61.0259,61.1079,19386.6038
2008-05-19 14:25:00,81.9,81.91,81.68,81.74,45850.85649810237,61.1079,61.1154,60.9438,60.9886,45850.8565
2008-05-19 14:30:00,81.74,81.84,81.71,81.78,18155.70827777208,60.9886,61.0632,60.9662,61.0184,18155.7083
2008-05-19 14:35:00,81.76,81.85,81.73,81.85,14668.171094471229,61.0035,61.0706,60.9811,61.0706,14668.1711
2008-05-19 14:40:00,81.84,81.85,81.78,81.83,16924.812801312954,61.0632,61.0706,61.0184,61.0557,16924.8128
2008-05-19 14:45:00,81.84,81.86,81.78,81.78,14668.171094471229,61.0632,61.0781,61.0184,61.0184,14668.1711
2008-05-19 14:50:00,81.78,81.87,81.77,81.87,14565.596471432968,61.0184,61.0856,61.011,61.0856,14565.5965
2008-05-19 14:55:00,81.85,81.85,81.78,81.81,11283.208534208636,61.0706,61.0706,61.0184,61.0408,11283.2085
2008-05-19 15:00:00,81.8,81.83,81.75,81.77,18463.43214688686,61.0333,61.0557,60.996,61.011,18463.4321
2008-05-19 15:05:00,81.77,81.8,81.73,81.76,18668.58139296338,61.011,61.0333,60.9811,61.0035,18668.5814
2008-05-19 15:10:00,81.76,81.81,81.67,81.67,29336.342188942454,61.0035,61.0408,60.9363,60.9363,29336.3422
2008-05-19 15:15:00,81.66,81.72,81.57,81.6,25233.35726741204,60.9289,60.9736,60.8617,60.8841,25233.3573
2008-05-19 15:20:00,81.63,81.79,81.61,81.76,23284.43942968509,60.9065,61.0259,60.8916,61.0035,23284.4394
2008-05-19 15:25:00,81.76,81.76,81.63,81.67,18566.00676992512,61.0035,61.0035,60.9065,60.9363,18566.0068
2008-05-19 15:30:00,81.66,81.67,81.53,81.58,40619.55072315109,60.9289,60.9363,60.8319,60.8692,40619.5507
2008-05-19 15:35:00,81.59,81.61,81.48,81.51,34670.22258693199,60.8766,60.8916,60.7946,60.817,34670.2226
2008-05-19 15:40:00,81.52,81.61,81.47,81.57,43491.64016822238,60.8244,60.8916,60.7871,60.8617,43491.6402
2008-05-19 15:45:00,81.57,81.57,81.51,81.56,29336.342188942454,60.8617,60.8617,60.817,60.8543,29336.3422
2008-05-19 15:50:00,81.58,81.62,81.53,81.55,42773.61780695456,60.8692,60.899,60.8319,60.8468,42773.6178
2008-05-19 15:55:00,81.55,81.55,81.48,81.51,32311.006257052,60.8468,60.8468,60.7946,60.817,32311.0063
2008-05-20 09:30:00,81.49,82.68,81.21,82.68,38260.3343932711,60.802,61.6899,60.5931,61.6899,38260.3344
2008-05-20 09:35:00,82.63,82.63,82.03,82.45,17642.835162580777,61.6526,61.6526,61.2049,61.5183,17642.8352
2008-05-20 09:40:00,82.4,82.42,81.78,82.07,23284.43942968509,61.481,61.4959,61.0184,61.2348,23284.4394
2008-05-20 09:45:00,82.02,82.3,81.89,82.21,132321.26371935583,61.1975,61.4064,61.1005,61.3392,132321.2637
2008-05-20 09:50:00,82.24,82.24,82.03,82.13,23694.737921838136,61.3616,61.3616,61.2049,61.2796,23694.7379
2008-05-20 09:55:00,82.17,82.45,82.17,82.45,35901.11806339111,61.3094,61.5183,61.3094,61.5183,35901.1181
2008-05-20 10:00:00,82.44,82.54,82.27,82.33,22771.5663144938,61.5109,61.5855,61.384,61.4288,22771.5663
2008-05-20 10:05:00,82.32,82.43,82.29,82.31,28618.31982767464,61.4213,61.5034,61.3989,61.4139,28618.3198
2008-05-20 10:10:00,82.29,82.32,82.06,82.11,20309.775361575543,61.3989,61.4213,61.2273,61.2646,20309.7754
2008-05-20 10:15:00,82.13,82.36,82.06,82.09,23079.290183608573,61.2796,61.4512,61.2273,61.2497,23079.2902
2008-05-20 10:20:00,82.1,82.1,81.78,81.79,34157.34947174069,61.2572,61.2572,61.0184,61.0259,34157.3495
2008-05-20 10:25:00,81.79,81.92,81.73,81.74,17642.835162580777,61.0259,61.1229,60.9811,60.9886,17642.8352
2008-05-20 10:30:00,81.73,82.09,81.73,81.87,29951.789927172016,60.9811,61.2497,60.9811,61.0856,29951.7899
2008-05-20 10:35:00,81.89,82.07,81.8,82.06,20104.626115499024,61.1005,61.2348,61.0333,61.2273,20104.6261
2008-05-20 10:40:00,82.06,82.16,81.99,82.09,17027.387424351215,61.2273,61.3019,61.1751,61.2497,17027.3874
2008-05-20 10:45:00,82.1,82.12,81.98,82.08,22156.11857626423,61.2572,61.2721,61.1676,61.2423,22156.1186
2008-05-20 10:50:00,82.08,82.1,81.87,81.89,17642.835162580777,61.2423,61.2572,61.0856,61.1005,17642.8352
2008-05-20 10:55:00,81.89,82.06,81.89,82.06,11898.656272438198,61.1005,61.2273,61.1005,61.2273,11898.6563
2008-05-20 11:00:00,82.06,82.09,81.93,82.06,16924.812801312954,61.2273,61.2497,61.1303,61.2273,16924.8128
2008-05-20 11:05:00,81.99,82.05,81.8,81.8,11488.357780285158,61.1751,61.2199,61.0333,61.0333,11488.3578
2008-05-20 11:10:00,81.84,81.95,81.8,81.95,7180.223612678223,61.0632,61.1453,61.0333,61.1453,7180.2236
2008-05-20 11:15:00,81.97,82.1,81.89,81.94,16104.215817006872,61.1602,61.2572,61.1005,61.1378,16104.2158
2008-05-20 11:20:00,81.98,82.16,81.94,81.94,40824.699969227615,61.1676,61.3019,61.1378,61.1378,40824.7
2008-05-20 11:25:00,81.94,82.03,81.89,82.02,13232.126371935585,61.1378,61.2049,61.1005,61.1975,13232.1264
2008-05-20 11:30:00,82.03,82.13,81.98,82.1,18873.7306390399,61.2049,61.2796,61.1676,61.2572,18873.7306
2008-05-20 11:35:00,82.13,82.18,82.01,82.01,15591.34270181557,61.2796,61.3169,61.19,61.19,15591.3427
2008-05-20 11:40:00,82.0,82.05,81.9,81.9,11796.081649399935,61.1826,61.2199,61.1079,61.1079,11796.0816
2008-05-20 11:45:00,81.91,82.05,81.91,81.99,13950.148733203405,61.1154,61.2199,61.1154,61.1751,13950.1487
2008-05-20 11:50:00,81.98,82.0,81.9,81.92,9026.566827366907,61.1676,61.1826,61.1079,61.1229,9026.5668
2008-05-20 11:55:00,81.94,81.95,81.77,81.95,12821.82787978254,61.1378,61.1453,61.011,61.1453,12821.8279
2008-05-20 12:00:00,81.94,81.99,81.84,81.98,12206.38014155298,61.1378,61.1751,61.0632,61.1676,12206.3801
2008-05-20 12:05:00,81.98,82.01,81.91,81.91,13950.148733203405,61.1676,61.19,61.1154,61.1154,13950.1487
2008-05-20 12:10:00,81.92,81.92,81.78,81.89,10975.484665093856,61.1229,61.1229,61.0184,61.1005,10975.4847
2008-05-20 12:15:00,81.87,81.89,81.75,81.76,11590.932403323415,61.0856,61.1005,60.996,61.0035,11590.9324
2008-05-20 12:20:00,81.76,82.01,81.76,81.92,18258.28290081034,61.0035,61.19,61.0035,61.1229,18258.2829
2008-05-20 12:25:00,81.92,81.92,81.82,81.87,8308.544466099087,61.1229,61.1229,61.0483,61.0856,8308.5445
2008-05-20 12:30:00,81.86,81.92,81.83,81.88,8411.119089137346,61.0781,61.1229,61.0557,61.093,8411.1191
2008-05-20 12:35:00,81.89,81.99,81.85,81.95,8000.820596984306,61.1005,61.1751,61.0706,61.1453,8000.8206
2008-05-20 12:40:00,81.96,81.96,81.81,81.81,6667.350497486921,61.1527,61.1527,61.0408,61.0408,6667.3505
2008-05-20 12:45:00,81.8,81.82,81.76,81.77,4000.410298492153,61.0333,61.0483,61.0035,61.011,4000.4103
2008-05-20 12:50:00,81.78,81.79,81.74,81.76,11078.059288132115,61.0184,61.0259,60.9886,61.0035,11078.0593
2008-05-20 12:55:00,81.74,81.86,81.74,81.86,6872.499743563442,60.9886,61.0781,60.9886,61.0781,6872.4997
2008-05-20 13:00:00,81.83,81.83,81.79,81.79,7590.522104831264,61.0557,61.0557,61.0259,61.0259,7590.5221
2008-05-20 13:05:00,81.78,81.85,81.76,81.82,13026.977125859064,61.0184,61.0706,61.0035,61.0483,13026.9771
2008-05-20 13:10:00,81.85,81.97,81.82,81.94,8000.820596984306,61.0706,61.1602,61.0483,61.1378,8000.8206
2008-05-20 13:15:00,81.94,81.96,81.89,81.93,8821.417581290389,61.1378,61.1527,61.1005,61.1303,8821.4176
2008-05-20 13:20:00,81.93,81.93,81.89,81.9,13950.148733203405,61.1303,61.1303,61.1005,61.1079,13950.1487
2008-05-20 13:25:00,81.92,81.98,81.92,81.96,8616.268335213868,61.1229,61.1676,61.1229,61.1527,8616.2683
2008-05-20 13:30:00,81.94,81.94,81.89,81.89,7282.798235716484,61.1378,61.1378,61.1005,61.1005,7282.7982
2008-05-20 13:35:00,81.91,81.92,81.81,81.82,23079.290183608573,61.1154,61.1229,61.0408,61.0483,23079.2902
2008-05-20 13:40:00,81.81,81.86,81.75,81.78,14668.171094471229,61.0408,61.0781,60.996,61.0184,14668.1711
2008-05-20 13:45:00,81.78,82.01,81.77,81.99,18053.13365473381,61.0184,61.19,61.011,61.1751,18053.1337
2008-05-20 13:50:00,81.99,81.99,81.89,81.89,16001.641193968611,61.1751,61.1751,61.1005,61.1005,16001.6412
2008-05-20 13:55:00,81.87,81.88,81.7,81.73,8821.417581290389,61.0856,61.093,60.9587,60.9811,8821.4176
2008-05-20 14:00:00,81.72,81.82,81.71,81.8,7282.798235716484,60.9736,61.0483,60.9662,61.0333,7282.7982
2008-05-20 14:05:00,81.82,81.9,81.74,81.77,14052.723356241666,61.0483,61.1079,60.9886,61.011,14052.7234
2008-05-20 14:10:00,81.75,81.86,81.74,81.84,4821.007282798236,60.996,61.0781,60.9886,61.0632,4821.0073
2008-05-20 14:15:00,81.84,81.84,81.76,81.78,13129.551748897322,61.0632,61.0632,61.0035,61.0184,13129.5517
2008-05-20 14:20:00,81.77,81.85,81.77,81.84,11796.081649399935,61.011,61.0706,61.011,61.0632,11796.0816
2008-05-20 14:25:00,81.84,81.86,81.8,81.81,7590.522104831264,61.0632,61.0781,61.0333,61.0408,7590.5221
2008-05-20 14:30:00,81.83,81.84,81.77,81.78,18668.58139296338,61.0557,61.0632,61.011,61.0184,18668.5814
2008-05-20 14:35:00,81.79,81.87,81.78,81.87,20412.349984613807,61.0259,61.0856,61.0184,61.0856,20412.35
2008-05-20 14:40:00,81.87,81.89,81.84,81.88,16206.790440045132,61.0856,61.1005,61.0632,61.093,16206.7904
2008-05-20 14:45:00,81.88,81.89,81.85,81.87,16411.939686121652,61.093,61.1005,61.0706,61.0856,16411.9397
2008-05-20 14:50:00,81.89,82.06,81.87,82.06,24002.46179095292,61.1005,61.2273,61.0856,61.2273,24002.4618
2008-05-20 14:55:00,82.03,82.03,81.89,81.89,11385.783157246897,61.2049,61.2049,61.1005,61.1005,11385.7832
2008-05-20 15:00:00,81.92,81.95,81.89,81.89,19078.87988511642,61.1229,61.1453,61.1005,61.1005,19078.8799
2008-05-20 15:05:00,81.92,82.0,81.89,81.9,26771.976612985945,61.1229,61.1826,61.1005,61.1079,26771.9766
2008-05-20 15:10:00,81.91,81.97,81.9,81.9,17540.260539542516,61.1154,61.1602,61.1079,61.1079,17540.2605
2008-05-20 15:15:00,81.89,81.95,81.89,81.89,30464.66304236332,61.1005,61.1453,61.1005,61.1005,30464.663
2008-05-20 15:20:00,81.9,81.93,81.89,81.92,31798.1331418607,61.1079,61.1303,61.1005,61.1229,31798.1331
2008-05-20 15:25:00,81.9,81.92,81.89,81.9,36721.7150476972,61.1079,61.1229,61.1005,61.1079,36721.715
2008-05-20 15:30:00,81.91,81.94,81.86,81.86,49543.54292747974,61.1154,61.1378,61.0781,61.0781,49543.5429
2008-05-20 15:35:00,81.87,81.9,81.77,81.89,58467.53513180839,61.0856,61.1079,61.011,61.1005,58467.5351
2008-05-20 15:40:00,81.89,81.93,81.84,81.89,58364.96050877013,61.1005,61.1303,61.0632,61.1005,58364.9605
2008-05-20 15:45:00,81.89,81.97,81.85,81.92,115396.45091804289,61.1005,61.1602,61.0706,61.1229,115396.4509
2008-05-20 15:50:00,81.95,82.05,81.89,81.97,85136.93712175607,61.1453,61.2199,61.1005,61.1602,85136.9371
2008-05-20 15:55:00,81.97,81.98,81.89,81.97,99394.80972407426,61.1602,61.1676,61.1005,61.1602,99394.8097
2008-05-21 09:30:00,81.68,82.54,81.2,82.19,57031.490409272745,60.9438,61.5855,60.5857,61.3243,57031.4904
2008-05-21 09:35:00,82.22,82.33,81.7,82.18,80623.65370807263,61.3467,61.4288,60.9587,61.3169,80623.6537
2008-05-21 09:40:00,82.15,82.34,81.88,82.31,32721.304749205046,61.2945,61.4362,61.093,61.4139,32721.3047
2008-05-21 09:45:00,82.33,82.56,82.32,82.56,17745.40978561904,61.4288,61.6004,61.4213,61.6004,17745.4098
2008-05-21 09:50:00,82.57,82.57,82.3,82.31,22053.54395322597,61.6079,61.6079,61.4064,61.4139,22053.544
2008-05-21 09:55:00,82.34,82.46,82.24,82.26,18668.58139296338,61.4362,61.5258,61.3616,61.3766,18668.5814
2008-05-21 10:00:00,82.24,82.38,82.24,82.36,10154.887680787771,61.3616,61.4661,61.3616,61.4512,10154.8877
2008-05-21 10:05:00,82.38,82.38,82.24,82.24,20720.073853728587,61.4661,61.4661,61.3616,61.3616,20720.0739
2008-05-21 10:10:00,82.26,82.4,82.19,82.34,23797.3125448764,61.3766,61.481,61.3243,61.4362,23797.3125
2008-05-21 10:15:00,82.34,82.49,82.24,82.38,33849.62560262591,61.4362,61.5482,61.3616,61.4661,33849.6256
2008-05-21 10:20:00,82.41,82.62,82.41,82.54,35901.11806339111,61.4885,61.6452,61.4885,61.5855,35901.1181
2008-05-21 10:25:00,82.54,82.87,82.54,82.71,27592.57359729203,61.5855,61.8317,61.5855,61.7123,27592.5736
2008-05-21 10:30:00,82.7,82.71,82.33,82.49,25028.20802133552,61.7049,61.7123,61.4288,61.5482,25028.208
2008-05-21 10:35:00,82.51,82.62,82.34,82.59,24823.058775259,61.5631,61.6452,61.4362,61.6228,24823.0588
2008-05-21 10:40:00,82.59,82.72,82.53,82.68,9949.738434711251,61.6228,61.7198,61.578,61.6899,9949.7384
2008-05-21 10:45:00,82.72,82.72,82.48,82.58,18566.00676992512,61.7198,61.7198,61.5407,61.6153,18566.0068
2008-05-21 10:50:00,82.6,82.63,82.28,82.51,12001.23089547646,61.6302,61.6526,61.3915,61.5631,12001.2309
2008-05-21 10:55:00,82.51,82.53,82.44,82.49,9847.163811672992,61.5631,61.578,61.5109,61.5482,9847.1638
2008-05-21 11:00:00,82.49,82.57,82.44,82.49,11078.059288132115,61.5482,61.6079,61.5109,61.5482,11078.0593
2008-05-21 11:05:00,82.48,82.53,82.43,82.47,11078.059288132115,61.5407,61.578,61.5034,61.5332,11078.0593
2008-05-21 11:10:00,82.51,82.66,82.5,82.66,12103.80551851472,61.5631,61.675,61.5556,61.675,12103.8055
2008-05-21 11:15:00,82.64,82.72,82.57,82.57,9231.71607344343,61.6601,61.7198,61.6079,61.6079,9231.7161
2008-05-21 11:20:00,82.58,82.72,82.56,82.62,16822.238178274692,61.6153,61.7198,61.6004,61.6452,16822.2382
2008-05-21 11:25:00,82.59,82.82,82.59,82.6,14770.745717509488,61.6228,61.7944,61.6228,61.6302,14770.7457
2008-05-21 11:30:00,82.58,82.7,82.49,82.56,16719.663555236435,61.6153,61.7049,61.5482,61.6004,16719.6636
2008-05-21 11:35:00,82.56,82.73,82.56,82.62,12001.23089547646,61.6004,61.7272,61.6004,61.6452,12001.2309
2008-05-21 11:40:00,82.63,82.68,82.53,82.53,20822.648476766848,61.6526,61.6899,61.578,61.578,20822.6485
2008-05-21 11:45:00,82.53,82.58,82.51,82.55,8718.842958252128,61.578,61.6153,61.5631,61.5929,8718.843
2008-05-21 11:50:00,82.57,82.72,82.56,82.72,4308.134167606934,61.6079,61.7198,61.6004,61.7198,4308.1342
2008-05-21 11:55:00,82.73,82.77,82.66,82.68,8000.820596984306,61.7272,61.7571,61.675,61.6899,8000.8206
2008-05-21 12:00:00,82.65,82.76,82.61,82.62,24310.1856600677,61.6675,61.7496,61.6377,61.6452,24310.1857
2008-05-21 12:05:00,82.63,82.67,82.53,82.54,12411.5293876295,61.6526,61.6825,61.578,61.5855,12411.5294
2008-05-21 12:10:00,82.56,82.69,82.56,82.63,7795.671350907785,61.6004,61.6974,61.6004,61.6526,7795.6714
2008-05-21 12:15:00,82.62,82.63,82.59,82.62,2461.790952918248,61.6452,61.6526,61.6228,61.6452,2461.791
2008-05-21 12:20:00,82.62,82.72,82.62,82.67,10872.910042055595,61.6452,61.7198,61.6452,61.6825,10872.91
2008-05-21 12:25:00,82.67,82.71,82.62,82.63,7898.245973946045,61.6825,61.7123,61.6452,61.6526,7898.246
2008-05-21 12:30:00,82.64,82.66,82.62,82.64,4923.581905836496,61.6601,61.675,61.6452,61.6601,4923.5819
2008-05-21 12:35:00,82.64,82.67,82.57,82.64,11796.081649399935,61.6601,61.6825,61.6079,61.6601,11796.0816
2008-05-21 12:40:00,82.62,82.83,82.62,82.8,4205.559544568673,61.6452,61.8018,61.6452,61.7795,4205.5595
2008-05-21 12:45:00,82.82,82.92,82.82,82.88,12616.67863370602,61.7944,61.869,61.7944,61.8392,12616.6786
2008-05-21 12:50:00,82.88,82.88,82.66,82.75,13950.148733203405,61.8392,61.8392,61.675,61.7422,13950.1487
2008-05-21 12:55:00,82.75,82.76,82.68,82.71,5128.731151913016,61.7422,61.7496,61.6899,61.7123,5128.7312
2008-05-21 13:00:00,82.7,82.82,82.69,82.82,11898.656272438198,61.7049,61.7944,61.6974,61.7944,11898.6563
2008-05-21 13:05:00,82.78,82.83,82.77,82.78,18873.7306390399,61.7645,61.8018,61.7571,61.7645,18873.7306
2008-05-21 13:10:00,82.78,82.84,82.73,82.84,12924.402502820802,61.7645,61.8093,61.7272,61.8093,12924.4025
2008-05-21 13:15:00,82.84,82.85,82.77,82.83,9539.43994255821,61.8093,61.8168,61.7571,61.8018,9539.4399
2008-05-21 13:20:00,82.81,82.87,82.75,82.82,6359.626628372141,61.7869,61.8317,61.7422,61.7944,6359.6266
2008-05-21 13:25:00,82.81,82.82,82.72,82.76,4923.581905836496,61.7869,61.7944,61.7198,61.7496,4923.5819
2008-05-21 13:30:00,82.74,82.8,82.72,82.75,9334.29069648169,61.7347,61.7795,61.7198,61.7422,9334.2907
2008-05-21 13:35:00,82.71,82.82,82.7,82.77,8103.395220022566,61.7123,61.7944,61.7049,61.7571,8103.3952
2008-05-21 13:40:00,82.82,82.86,82.78,82.78,4410.708790645194,61.7944,61.8242,61.7645,61.7645,4410.7088
2008-05-21 13:45:00,82.77,82.8,82.73,82.74,5846.753513180839,61.7571,61.7795,61.7272,61.7347,5846.7535
2008-05-21 13:50:00,82.76,82.77,82.71,82.72,82675.14616883783,61.7496,61.7571,61.7123,61.7198,82675.1462
2008-05-21 13:55:00,82.73,82.91,82.71,82.78,25335.9318904503,61.7272,61.8615,61.7123,61.7645,25335.9319
2008-05-21 14:00:00,82.72,82.82,82.48,82.64,32311.006257052,61.7198,61.7944,61.5407,61.6601,32311.0063
2008-05-21 14:05:00,82.63,82.67,82.41,82.41,21335.52159195815,61.6526,61.6825,61.4885,61.4885,21335.5216
2008-05-21 14:10:00,82.42,82.56,82.29,82.55,17335.111293465994,61.4959,61.6004,61.3989,61.5929,17335.1113
2008-05-21 14:15:00,82.54,82.62,82.46,82.49,18360.8575238486,61.5855,61.6452,61.5258,61.5482,18360.8575
2008-05-21 14:20:00,82.51,82.52,82.36,82.41,13437.275618012103,61.5631,61.5705,61.4512,61.4885,13437.2756
2008-05-21 14:25:00,82.39,82.46,82.24,82.46,18258.28290081034,61.4736,61.5258,61.3616,61.5258,18258.2829
2008-05-21 14:30:00,82.44,82.48,82.37,82.42,15181.044209662528,61.5109,61.5407,61.4586,61.4959,15181.0442
2008-05-21 14:35:00,82.43,82.56,82.43,82.53,11693.507026361678,61.5034,61.6004,61.5034,61.578,11693.507
2008-05-21 14:40:00,82.54,82.62,82.42,82.56,27284.849728177247,61.5855,61.6452,61.4959,61.6004,27284.8497
2008-05-21 14:45:00,82.52,82.66,82.38,82.42,40106.67760795979,61.5705,61.675,61.4661,61.4959,40106.6776
2008-05-21 14:50:00,82.38,82.63,82.35,82.61,17027.387424351215,61.4661,61.6526,61.4437,61.6377,17027.3874
2008-05-21 14:55:00,82.61,82.64,82.48,82.59,33747.05097958765,61.6377,61.6601,61.5407,61.6228,33747.051
2008-05-21 15:00:00,82.58,82.63,82.46,82.5,52723.35624166581,61.6153,61.6526,61.5258,61.5556,52723.3562
2008-05-21 15:05:00,82.5,82.66,82.49,82.56,62775.66929941532,61.5556,61.675,61.5482,61.6004,62775.6693
2008-05-21 15:10:00,82.56,82.66,82.55,82.59,14975.894963586008,61.6004,61.675,61.5929,61.6228,14975.895
2008-05-21 15:15:00,82.59,82.63,82.48,82.54,32413.580880090263,61.6228,61.6526,61.5407,61.5855,32413.5809
2008-05-21 15:20:00,82.53,82.67,82.5,82.55,61442.19919991794,61.578,61.6825,61.5556,61.5929,61442.1992
2008-05-21 15:25:00,82.55,82.61,82.51,82.54,32721.304749205046,61.5929,61.6377,61.5631,61.5855,32721.3047
2008-05-21 15:30:00,82.54,82.67,82.54,82.59,54364.55021027797,61.5855,61.6825,61.5855,61.6228,54364.5502
2008-05-21 15:35:00,82.59,82.66,82.4,82.57,63698.84090675967,61.6228,61.675,61.481,61.6079,63698.8409
2008-05-21 15:40:00,82.57,82.62,82.47,82.55,100830.8544466099,61.6079,61.6452,61.5332,61.5929,100830.8544
2008-05-21 15:45:00,82.54,82.54,82.3,82.34,37337.16278592676,61.5855,61.5855,61.4064,61.4362,37337.1628
2008-05-21 15:50:00,82.34,82.45,82.25,82.32,81957.12380757001,61.4362,61.5183,61.3691,61.4213,81957.1238
2008-05-21 15:55:00,82.33,82.49,82.24,82.48,123397.27151502718,61.4288,61.5482,61.3616,61.5407,123397.2715
2008-05-22 09:30:00,82.5,82.5,82.09,82.44,20002.051492460763,61.5556,61.5556,61.2497,61.5109,20002.0515
2008-05-22 09:35:00,82.48,82.62,82.38,82.45,9949.738434711251,61.5407,61.6452,61.4661,61.5183,9949.7384
2008-05-22 09:40:00,82.46,82.58,82.11,82.13,29233.767565904192,61.5258,61.6153,61.2646,61.2796,29233.7676
2008-05-22 09:45:00,82.11,82.11,81.89,81.9,22258.69319930249,61.2646,61.2646,61.1005,61.1079,22258.6932
2008-05-22 09:50:00,81.89,81.98,81.89,81.96,11385.783157246897,61.1005,61.1676,61.1005,61.1527,11385.7832
2008-05-22 09:55:00,81.96,81.97,81.89,81.92,18873.7306390399,61.1527,61.1602,61.1005,61.1229,18873.7306
2008-05-22 10:00:00,81.9,82.13,81.9,82.12,10975.484665093856,61.1079,61.2796,61.1079,61.2721,10975.4847
2008-05-22 10:05:00,82.12,82.12,81.89,81.91,12411.5293876295,61.2721,61.2721,61.1005,61.1154,12411.5294
2008-05-22 10:10:00,81.93,82.15,81.93,82.09,8718.842958252128,61.1303,61.2945,61.1303,61.2497,8718.843
2008-05-22 10:15:00,82.13,82.13,81.89,81.91,24105.036413991176,61.2796,61.2796,61.1005,61.1154,24105.0364
2008-05-22 10:20:00,81.9,82.03,81.9,82.01,8616.268335213868,61.1079,61.2049,61.1079,61.19,8616.2683
2008-05-22 10:25:00,81.99,82.14,81.94,82.14,17642.835162580777,61.1751,61.287,61.1378,61.287,17642.8352
2008-05-22 10:30:00,82.14,82.33,82.11,82.11,21027.797722843367,61.287,61.4288,61.2646,61.2646,21027.7977
2008-05-22 10:35:00,82.1,82.23,82.08,82.14,9026.566827366907,61.2572,61.3542,61.2423,61.287,9026.5668
2008-05-22 10:40:00,82.12,82.14,81.94,81.95,14257.872602318186,61.2721,61.287,61.1378,61.1453,14257.8726
2008-05-22 10:45:00,81.94,81.94,81.89,81.92,16514.514309159913,61.1378,61.1378,61.1005,61.1229,16514.5143
2008-05-22 10:50:00,81.9,81.92,81.73,81.76,17745.40978561904,61.1079,61.1229,60.9811,61.0035,17745.4098
2008-05-22 10:55:00,81.78,81.86,81.76,81.8,6257.0520053338805,61.0184,61.0781,61.0035,61.0333,6257.052
2008-05-22 11:00:00,81.79,81.8,81.75,81.77,9744.58918863473,61.0259,61.0333,60.996,61.011,9744.5892
2008-05-22 11:05:00,81.79,81.89,81.78,81.89,6769.925120525182,61.0259,61.1005,61.0184,61.1005,6769.9251
2008-05-22 11:10:00,81.87,81.95,81.84,81.84,11283.208534208636,61.0856,61.1453,61.0632,61.0632,11283.2085
2008-05-22 11:15:00,81.85,81.9,81.82,81.9,10360.036926864292,61.0706,61.1079,61.0483,61.1079,10360.0369
2008-05-22 11:20:00,81.89,81.95,81.88,81.95,6154.47738229562,61.1005,61.1453,61.093,61.1453,6154.4774
2008-05-22 11:25:00,81.96,81.97,81.89,81.89,7282.798235716484,61.1527,61.1602,61.1005,61.1005,7282.7982
2008-05-22 11:30:00,81.89,81.89,81.74,81.76,7282.798235716484,61.1005,61.1005,60.9886,61.0035,7282.7982
2008-05-22 11:35:00,81.75,81.77,81.67,81.77,11488.357780285158,60.996,61.011,60.9363,61.011,11488.3578
2008-05-22 11:40:00,81.77,81.85,81.72,81.74,8205.969843060826,61.011,61.0706,60.9736,60.9886,8205.9698
2008-05-22 11:45:00,81.76,81.77,81.63,81.74,8821.417581290389,61.0035,61.011,60.9065,60.9886,8821.4176
2008-05-22 11:50:00,81.74,81.89,81.74,81.88,10462.611549902556,60.9886,61.1005,60.9886,61.093,10462.6115
2008-05-22 11:55:00,81.88,81.95,81.86,81.94,9539.43994255821,61.093,61.1453,61.0781,61.1378,9539.4399
2008-05-22 12:00:00,81.94,82.03,81.94,82.02,7795.671350907785,61.1378,61.2049,61.1378,61.1975,7795.6714
2008-05-22 12:05:00,82.01,82.05,82.01,82.02,15181.044209662528,61.19,61.2199,61.19,61.1975,15181.0442
2008-05-22 12:10:00,82.02,82.13,82.0,82.13,10975.484665093856,61.1975,61.2796,61.1826,61.2796,10975.4847
2008-05-22 12:15:00,82.14,82.21,82.09,82.12,14873.320340547749,61.287,61.3392,61.2497,61.2721,14873.3203
2008-05-22 12:20:00,82.11,82.22,82.11,82.11,12001.23089547646,61.2646,61.3467,61.2646,61.2646,12001.2309
2008-05-22 12:25:00,82.13,82.15,82.04,82.12,14565.596471432968,61.2796,61.2945,61.2124,61.2721,14565.5965
2008-05-22 12:30:00,82.12,82.19,82.01,82.06,10975.484665093856,61.2721,61.3243,61.19,61.2273,10975.4847
2008-05-22 12:35:00,82.06,82.11,82.01,82.11,7693.096727869524,61.2273,61.2646,61.19,61.2646,7693.0967
2008-05-22 12:40:00,82.11,82.2,82.11,82.2,6051.902759257359,61.2646,61.3318,61.2646,61.3318,6051.9028
2008-05-22 12:45:00,82.19,82.25,82.18,82.21,9949.738434711251,61.3243,61.3691,61.3169,61.3392,9949.7384
2008-05-22 12:50:00,82.2,82.22,82.12,82.15,7385.372858754744,61.3318,61.3467,61.2721,61.2945,7385.3729
2008-05-22 12:55:00,82.13,82.18,82.13,82.18,4615.858036721715,61.2796,61.3169,61.2796,61.3169,4615.858
2008-05-22 13:00:00,82.15,82.18,82.12,82.13,5026.156528874756,61.2945,61.3169,61.2721,61.2796,5026.1565
2008-05-22 13:05:00,82.13,82.14,82.09,82.13,2666.9401989947687,61.2796,61.287,61.2497,61.2796,2666.9402
2008-05-22 13:10:00,82.14,82.14,81.96,81.96,8923.992204328648,61.287,61.287,61.1527,61.1527,8923.9922
2008-05-22 13:15:00,81.96,82.09,81.94,81.99,7898.245973946045,61.1527,61.2497,61.1378,61.1751,7898.246
2008-05-22 13:20:00,82.0,82.05,81.99,82.02,3795.261052415632,61.1826,61.2199,61.1751,61.1975,3795.2611
2008-05-22 13:25:00,81.99,82.06,81.99,82.0,4308.134167606934,61.1751,61.2273,61.1751,61.1826,4308.1342
2008-05-22 13:30:00,81.99,81.99,81.88,81.9,5641.604267104318,61.1751,61.1751,61.093,61.1079,5641.6043
2008-05-22 13:35:00,81.92,82.1,81.92,82.09,3384.962560262591,61.1229,61.2572,61.1229,61.2497,3384.9626
2008-05-22 13:40:00,82.09,82.17,82.07,82.17,8513.693712175607,61.2497,61.3094,61.2348,61.3094,8513.6937
2008-05-22 13:45:00,82.17,82.27,82.16,82.22,6462.201251410401,61.3094,61.384,61.3019,61.3467,6462.2013
2008-05-22 13:50:00,82.27,82.29,82.14,82.14,5846.753513180839,61.384,61.3989,61.287,61.287,5846.7535
2008-05-22 13:55:00,82.16,82.16,82.06,82.06,3692.686429377372,61.3019,61.3019,61.2273,61.2273,3692.6864
2008-05-22 14:00:00,82.07,82.1,82.04,82.09,4205.559544568673,61.2348,61.2572,61.2124,61.2497,4205.5595
2008-05-22 14:05:00,82.14,82.27,82.12,82.12,12924.402502820802,61.287,61.384,61.2721,61.2721,12924.4025
2008-05-22 14:10:00,82.12,82.14,82.04,82.12,8411.119089137346,61.2721,61.287,61.2124,61.2721,8411.1191
2008-05-22 14:15:00,82.14,82.15,81.95,82.04,12514.10401066776,61.287,61.2945,61.1453,61.2124,12514.104
2008-05-22 14:20:00,82.05,82.11,82.02,82.04,5436.455021027798,61.2199,61.2646,61.1975,61.2124,5436.455
2008-05-22 14:25:00,82.08,82.13,82.03,82.04,5436.455021027798,61.2423,61.2796,61.2049,61.2124,5436.455
2008-05-22 14:30:00,82.07,82.07,81.99,82.01,6975.074366601702,61.2348,61.2348,61.1751,61.19,6975.0744
2008-05-22 14:35:00,82.0,82.05,81.96,81.97,12206.38014155298,61.1826,61.2199,61.1527,61.1602,12206.3801
2008-05-22 14:40:00,81.97,82.0,81.93,81.98,10052.313057749512,61.1602,61.1826,61.1303,61.1676,10052.3131
2008-05-22 14:45:00,82.0,82.06,82.0,82.06,5436.455021027798,61.1826,61.2273,61.1826,61.2273,5436.455
2008-05-22 14:50:00,82.05,82.19,81.98,82.19,9539.43994255821,61.2199,61.3243,61.1676,61.3243,9539.4399
2008-05-22 14:55:00,82.19,82.22,82.12,82.22,12103.80551851472,61.3243,61.3467,61.2721,61.3467,12103.8055
2008-05-22 15:00:00,82.19,82.21,82.15,82.19,5641.604267104318,61.3243,61.3392,61.2945,61.3243,5641.6043
2008-05-22 15:05:00,82.2,82.3,82.18,82.19,5949.328136219099,61.3318,61.4064,61.3169,61.3243,5949.3281
2008-05-22 15:10:00,82.18,82.3,82.18,82.22,21950.969330187712,61.3169,61.4064,61.3169,61.3467,21950.9693
2008-05-22 15:15:00,82.2,82.27,82.2,82.22,8513.693712175607,61.3318,61.384,61.3318,61.3467,8513.6937
2008-05-22 15:20:00,82.21,82.22,82.02,82.11,25643.65575956508,61.3392,61.3467,61.1975,61.2646,25643.6558
2008-05-22 15:25:00,82.12,82.15,82.07,82.1,15283.61883270079,61.2721,61.2945,61.2348,61.2572,15283.6188
2008-05-22 15:30:00,82.09,82.16,82.07,82.14,24515.33490614422,61.2497,61.3019,61.2348,61.287,24515.3349
2008-05-22 15:35:00,82.15,82.23,82.12,82.19,22668.99169145553,61.2945,61.3542,61.2721,61.3243,22668.9917
2008-05-22 15:40:00,82.2,82.5,82.19,82.36,59903.57985434403,61.3318,61.5556,61.3243,61.4512,59903.5799
2008-05-22 15:45:00,82.35,82.35,82.23,82.27,11385.783157246897,61.4437,61.4437,61.3542,61.384,11385.7832
2008-05-22 15:50:00,82.29,82.29,82.21,82.23,17232.536670427737,61.3989,61.3989,61.3392,61.3542,17232.5367
2008-05-22 15:55:00,82.22,82.25,82.14,82.14,19078.87988511642,61.3467,61.3691,61.287,61.287,19078.8799
2008-05-23 09:30:00,81.74,81.92,81.31,81.71,42055.59544568673,60.9886,61.1229,60.6677,60.9662,42055.5954
2008-05-23 09:35:00,81.74,81.77,81.47,81.61,10462.611549902556,60.9886,61.011,60.7871,60.8916,10462.6115
2008-05-23 09:40:00,81.61,81.61,81.46,81.54,9436.86531951995,60.8916,60.8916,60.7797,60.8393,9436.8653
2008-05-23 09:45:00,81.51,81.64,81.51,81.61,14052.723356241666,60.817,60.914,60.817,60.8916,14052.7234
2008-05-23 09:50:00,81.61,81.64,81.32,81.34,18360.8575238486,60.8916,60.914,60.6752,60.6901,18360.8575
2008-05-23 09:55:00,81.34,81.54,81.31,81.53,11385.783157246897,60.6901,60.8393,60.6677,60.8319,11385.7832
2008-05-23 10:00:00,81.56,81.95,81.55,81.95,17129.962047389476,60.8543,61.1453,60.8468,61.1453,17129.962
2008-05-23 10:05:00,81.96,82.07,81.96,82.02,12924.402502820802,61.1527,61.2348,61.1527,61.1975,12924.4025
2008-05-23 10:10:00,82.03,82.03,81.57,81.58,17540.260539542516,61.2049,61.2049,60.8617,60.8692,17540.2605
2008-05-23 10:15:00,81.59,81.84,81.55,81.79,20002.051492460763,60.8766,61.0632,60.8468,61.0259,20002.0515
2008-05-23 10:20:00,81.82,81.88,81.78,81.82,13129.551748897322,61.0483,61.093,61.0184,61.0483,13129.5517
2008-05-23 10:25:00,81.82,81.92,81.8,81.85,19796.902246384245,61.0483,61.1229,61.0333,61.0706,19796.9022
2008-05-23 10:30:00,81.82,81.88,81.71,81.88,15796.491947892093,61.0483,61.093,60.9662,61.093,15796.4919
2008-05-23 10:35:00,81.86,81.88,81.72,81.83,18053.13365473381,61.0781,61.093,60.9736,61.0557,18053.1337
2008-05-23 10:40:00,81.81,81.85,81.8,81.84,12616.67863370602,61.0408,61.0706,61.0333,61.0632,12616.6786
2008-05-23 10:45:00,81.84,81.87,81.82,81.87,10565.186172940814,61.0632,61.0856,61.0483,61.0856,10565.1862
2008-05-23 10:50:00,81.87,81.88,81.84,81.85,12924.402502820802,61.0856,61.093,61.0632,61.0706,12924.4025
2008-05-23 10:55:00,81.89,81.9,81.82,81.9,7385.372858754744,61.1005,61.1079,61.0483,61.1079,7385.3729
2008-05-23 11:00:00,81.88,81.9,81.86,81.87,7590.522104831264,61.093,61.1079,61.0781,61.0856,7590.5221
2008-05-23 11:05:00,81.89,81.91,81.88,81.88,5436.455021027798,61.1005,61.1154,61.093,61.093,5436.455
2008-05-23 11:10:00,81.9,81.9,81.81,81.86,28515.74520463637,61.1079,61.1079,61.0408,61.0781,28515.7452
2008-05-23 11:15:00,81.83,81.87,81.82,81.87,6975.074366601702,61.0557,61.0856,61.0483,61.0856,6975.0744
2008-05-23 11:20:00,81.86,81.96,81.86,81.9,15796.491947892093,61.0781,61.1527,61.0781,61.1079,15796.4919
2008-05-23 11:25:00,81.9,81.92,81.89,81.89,6564.775874448661,61.1079,61.1229,61.1005,61.1005,6564.7759
2008-05-23 11:30:00,81.88,81.98,81.87,81.98,28926.043696789413,61.093,61.1676,61.0856,61.1676,28926.0437
2008-05-23 11:35:00,81.96,82.08,81.95,82.04,5128.731151913016,61.1527,61.2423,61.1453,61.2124,5128.7312
2008-05-23 11:40:00,82.05,82.11,82.0,82.0,9642.014565596472,61.2199,61.2646,61.1826,61.1826,9642.0146
2008-05-23 11:45:00,82.0,82.01,81.94,81.94,7795.671350907785,61.1826,61.19,61.1378,61.1378,7795.6714
2008-05-23 11:50:00,81.94,81.99,81.89,81.95,12206.38014155298,61.1378,61.1751,61.1005,61.1453,12206.3801
2008-05-23 11:55:00,81.96,82.0,81.89,81.92,12206.38014155298,61.1527,61.1826,61.1005,61.1229,12206.3801
2008-05-23 12:00:00,81.92,81.99,81.89,81.89,17437.685916504255,61.1229,61.1751,61.1005,61.1005,17437.6859
2008-05-23 12:05:00,81.91,81.91,81.87,81.89,17027.387424351215,61.1154,61.1154,61.0856,61.1005,17027.3874
2008-05-23 12:10:00,81.89,81.91,81.87,81.88,7795.671350907785,61.1005,61.1154,61.0856,61.093,7795.6714
2008-05-23 12:15:00,81.88,81.9,81.85,81.89,17437.685916504255,61.093,61.1079,61.0706,61.1005,17437.6859
2008-05-23 12:20:00,81.89,81.9,81.82,81.88,12001.23089547646,61.1005,61.1079,61.0483,61.093,12001.2309
2008-05-23 12:25:00,81.87,82.01,81.87,81.97,9334.29069648169,61.0856,61.19,61.0856,61.1602,9334.2907
2008-05-23 12:30:00,81.96,81.99,81.89,81.99,12103.80551851472,61.1527,61.1751,61.1005,61.1751,12103.8055
2008-05-23 12:35:00,81.97,81.99,81.88,81.98,14463.021848394706,61.1602,61.1751,61.093,61.1676,14463.0218
2008-05-23 12:40:00,81.97,81.97,81.89,81.93,11078.059288132115,61.1602,61.1602,61.1005,61.1303,11078.0593
2008-05-23 12:45:00,81.93,82.03,81.92,82.03,5744.178890142579,61.1303,61.2049,61.1229,61.2049,5744.1789
2008-05-23 12:50:00,82.0,82.01,81.87,81.87,6564.775874448661,61.1826,61.19,61.0856,61.0856,6564.7759
2008-05-23 12:55:00,81.87,81.97,81.83,81.88,21745.82008411119,61.0856,61.1602,61.0557,61.093,21745.8201
2008-05-23 13:00:00,81.85,82.0,81.83,81.94,21540.670838034668,61.0706,61.1826,61.0557,61.1378,21540.6708
2008-05-23 13:05:00,81.96,82.0,81.9,81.99,7795.671350907785,61.1527,61.1826,61.1079,61.1751,7795.6714
2008-05-23 13:10:00,81.99,81.99,81.92,81.99,12514.10401066776,61.1751,61.1751,61.1229,61.1751,12514.104
2008-05-23 13:15:00,81.99,82.03,81.95,81.99,7795.671350907785,61.1751,61.2049,61.1453,61.1751,7795.6714
2008-05-23 13:20:00,82.03,82.03,81.92,81.94,4513.283413683455,61.2049,61.2049,61.1229,61.1378,4513.2834
2008-05-23 13:25:00,81.95,81.95,81.9,81.93,3487.537183300851,61.1453,61.1453,61.1079,61.1303,3487.5372
2008-05-23 13:30:00,81.93,82.02,81.91,81.97,9949.738434711251,61.1303,61.1975,61.1154,61.1602,9949.7384
2008-05-23 13:35:00,81.96,81.98,81.91,81.93,9129.14145040517,61.1527,61.1676,61.1154,61.1303,9129.1415
2008-05-23 13:40:00,81.92,82.02,81.92,82.0,12924.402502820802,61.1229,61.1975,61.1229,61.1826,12924.4025
2008-05-23 13:45:00,81.99,82.01,81.98,81.99,2051.4924607652065,61.1751,61.19,61.1676,61.1751,2051.4925
2008-05-23 13:50:00,81.95,81.99,81.79,81.79,20002.051492460763,61.1453,61.1751,61.0259,61.0259,20002.0515
2008-05-23 13:55:00,81.8,81.92,81.73,81.89,17950.559031695557,61.0333,61.1229,60.9811,61.1005,17950.559
2008-05-23 14:00:00,81.86,81.86,81.76,81.81,11898.656272438198,61.0781,61.0781,61.0035,61.0408,11898.6563
2008-05-23 14:05:00,81.81,81.9,81.8,81.84,4000.410298492153,61.0408,61.1079,61.0333,61.0632,4000.4103
2008-05-23 14:10:00,81.84,81.84,81.79,81.81,4718.432659759975,61.0632,61.0632,61.0259,61.0408,4718.4327
2008-05-23 14:15:00,81.8,81.92,81.78,81.82,10360.036926864292,61.0333,61.1229,61.0184,61.0483,10360.0369
2008-05-23 14:20:00,81.84,81.87,81.79,81.82,13950.148733203405,61.0632,61.0856,61.0259,61.0483,13950.1487
2008-05-23 14:25:00,81.8,81.88,81.78,81.88,23284.43942968509,61.0333,61.093,61.0184,61.093,23284.4394
2008-05-23 14:30:00,81.92,81.96,81.88,81.89,30977.53615755462,61.1229,61.1527,61.093,61.1005,30977.5362
2008-05-23 14:35:00,81.89,81.89,81.84,81.84,7487.947481793004,61.1005,61.1005,61.0632,61.0632,7487.9475
2008-05-23 14:40:00,81.83,81.88,81.8,81.8,4513.283413683455,61.0557,61.093,61.0333,61.0333,4513.2834
2008-05-23 14:45:00,81.79,81.79,81.72,81.76,10975.484665093856,61.0259,61.0259,60.9736,61.0035,10975.4847
2008-05-23 14:50:00,81.76,81.8,81.72,81.8,8205.969843060826,61.0035,61.0333,60.9736,61.0333,8205.9698
2008-05-23 14:55:00,81.79,81.81,81.72,81.75,4923.581905836496,61.0259,61.0408,60.9736,60.996,4923.5819
2008-05-23 15:00:00,81.75,81.9,81.73,81.9,55390.296440660575,60.996,61.1079,60.9811,61.1079,55390.2964
2008-05-23 15:05:00,81.86,81.87,81.82,81.82,4308.134167606934,61.0781,61.0856,61.0483,61.0483,4308.1342
2008-05-23 15:10:00,81.82,81.84,81.69,81.69,20002.051492460763,61.0483,61.0632,60.9513,60.9513,20002.0515
2008-05-23 15:15:00,81.69,81.72,81.64,81.64,11385.783157246897,60.9513,60.9736,60.914,60.914,11385.7832
2008-05-23 15:20:00,81.64,81.74,81.57,81.73,15078.46958662427,60.914,60.9886,60.8617,60.9811,15078.4696
2008-05-23 15:25:00,81.71,81.76,81.67,81.74,6872.499743563442,60.9662,61.0035,60.9363,60.9886,6872.4997
2008-05-23 15:30:00,81.76,81.87,81.76,81.83,8821.417581290389,61.0035,61.0856,61.0035,61.0557,8821.4176
2008-05-23 15:35:00,81.84,81.84,81.71,81.79,12411.5293876295,61.0632,61.0632,60.9662,61.0259,12411.5294
2008-05-23 15:40:00,81.76,81.8,81.65,81.66,12308.95476459124,61.0035,61.0333,60.9214,60.9289,12308.9548
2008-05-23 15:45:00,81.68,81.71,81.6,81.71,12616.67863370602,60.9438,60.9662,60.8841,60.9662,12616.6786
2008-05-23 15:50:00,81.71,81.71,81.55,81.55,15591.34270181557,60.9662,60.9662,60.8468,60.8468,15591.3427
2008-05-23 15:55:00,81.57,81.62,81.5,81.57,32003.282387937223,60.8617,60.899,60.8095,60.8617,32003.2824
2008-05-27 09:30:00,81.5,81.79,81.5,81.59,28105.44671248333,60.8095,61.0259,60.8095,60.8766,28105.4467
2008-05-27 09:35:00,81.51,81.52,81.34,81.37,15386.193455739049,60.817,60.8244,60.6901,60.7125,15386.1935
2008-05-27 09:40:00,81.37,81.56,81.33,81.55,12719.25325674428,60.7125,60.8543,60.6827,60.8468,12719.2533
2008-05-27 09:45:00,81.55,81.92,81.55,81.89,13950.148733203405,60.8468,61.1229,60.8468,61.1005,13950.1487
2008-05-27 09:50:00,81.89,81.89,81.76,81.87,12103.80551851472,61.1005,61.1005,61.0035,61.0856,12103.8055
2008-05-27 09:55:00,81.85,81.86,81.7,81.72,14770.745717509488,61.0706,61.0781,60.9587,60.9736,14770.7457
2008-05-27 10:00:00,81.71,81.89,81.48,81.88,17950.559031695557,60.9662,61.1005,60.7946,61.093,17950.559
2008-05-27 10:05:00,81.86,81.89,81.82,81.87,9949.738434711251,61.0781,61.1005,61.0483,61.0856,9949.7384
2008-05-27 10:10:00,81.87,81.88,81.79,81.79,11796.081649399935,61.0856,61.093,61.0259,61.0259,11796.0816
2008-05-27 10:15:00,81.8,81.89,81.74,81.84,9231.71607344343,61.0333,61.1005,60.9886,61.0632,9231.7161
2008-05-27 10:20:00,81.84,81.94,81.82,81.91,12308.95476459124,61.0632,61.1378,61.0483,61.1154,12308.9548
2008-05-27 10:25:00,81.92,81.97,81.84,81.95,14975.894963586008,61.1229,61.1602,61.0632,61.1453,14975.895
2008-05-27 10:30:00,81.95,82.17,81.95,82.01,33644.476356549385,61.1453,61.3094,61.1453,61.19,33644.4764
2008-05-27 10:35:00,82.0,82.09,81.94,81.98,17437.685916504255,61.1826,61.2497,61.1378,61.1676,17437.6859
2008-05-27 10:40:00,82.01,82.04,81.9,81.91,6462.201251410401,61.19,61.2124,61.1079,61.1154,6462.2013
2008-05-27 10:45:00,81.91,82.0,81.89,82.0,7590.522104831264,61.1154,61.1826,61.1005,61.1826,7590.5221
2008-05-27 10:50:00,82.01,82.06,81.97,82.03,8821.417581290389,61.19,61.2273,61.1602,61.2049,8821.4176
2008-05-27 10:55:00,82.04,82.13,82.04,82.08,8000.820596984306,61.2124,61.2796,61.2124,61.2423,8000.8206
2008-05-27 11:00:00,82.1,82.28,82.1,82.26,6462.201251410401,61.2572,61.3915,61.2572,61.3766,6462.2013
2008-05-27 11:05:00,82.27,82.27,82.04,82.07,6051.902759257359,61.384,61.384,61.2124,61.2348,6051.9028
2008-05-27 11:10:00,82.05,82.08,81.9,81.93,9642.014565596472,61.2199,61.2423,61.1079,61.1303,9642.0146
2008-05-27 11:15:00,81.91,81.97,81.87,81.95,5846.753513180839,61.1154,61.1602,61.0856,61.1453,5846.7535
2008-05-27 11:20:00,81.93,81.94,81.89,81.9,6257.0520053338805,61.1303,61.1378,61.1005,61.1079,6257.052
2008-05-27 11:25:00,81.91,82.14,81.91,82.11,10770.335419017334,61.1154,61.287,61.1154,61.2646,10770.3354
2008-05-27 11:30:00,82.11,82.11,81.99,82.01,6462.201251410401,61.2646,61.2646,61.1751,61.19,6462.2013
2008-05-27 11:35:00,82.02,82.2,82.0,82.19,7385.372858754744,61.1975,61.3318,61.1826,61.3243,7385.3729
2008-05-27 11:40:00,82.17,82.28,82.17,82.28,7180.223612678223,61.3094,61.3915,61.3094,61.3915,7180.2236
2008-05-27 11:45:00,82.29,82.36,82.23,82.23,6667.350497486921,61.3989,61.4512,61.3542,61.3542,6667.3505
2008-05-27 11:50:00,82.24,82.24,82.07,82.07,4923.581905836496,61.3616,61.3616,61.2348,61.2348,4923.5819
2008-05-27 11:55:00,82.07,82.17,82.07,82.12,6975.074366601702,61.2348,61.3094,61.2348,61.2721,6975.0744
2008-05-27 12:00:00,82.12,82.14,82.07,82.11,6359.626628372141,61.2721,61.287,61.2348,61.2646,6359.6266
2008-05-27 12:05:00,82.11,82.15,82.09,82.15,3897.8356754538927,61.2646,61.2945,61.2497,61.2945,3897.8357
2008-05-27 12:10:00,82.16,82.17,82.05,82.05,4923.581905836496,61.3019,61.3094,61.2199,61.2199,4923.5819
2008-05-27 12:15:00,82.05,82.05,81.96,81.99,4718.432659759975,61.2199,61.2199,61.1527,61.1751,4718.4327
2008-05-27 12:20:00,81.99,81.99,81.91,81.94,12103.80551851472,61.1751,61.1751,61.1154,61.1378,12103.8055
2008-05-27 12:25:00,81.96,82.15,81.94,82.15,10975.484665093856,61.1527,61.2945,61.1378,61.2945,10975.4847
2008-05-27 12:30:00,82.16,82.21,82.14,82.21,6564.775874448661,61.3019,61.3392,61.287,61.3392,6564.7759
2008-05-27 12:35:00,82.21,82.23,82.15,82.2,8205.969843060826,61.3392,61.3542,61.2945,61.3318,8205.9698
2008-05-27 12:40:00,82.21,82.3,82.2,82.3,9847.163811672992,61.3392,61.4064,61.3318,61.4064,9847.1638
2008-05-27 12:45:00,82.32,82.41,82.3,82.41,10872.910042055595,61.4213,61.4885,61.4064,61.4885,10872.91
2008-05-27 12:50:00,82.42,82.46,82.37,82.37,8718.842958252128,61.4959,61.5258,61.4586,61.4586,8718.843
2008-05-27 12:55:00,82.42,82.49,82.39,82.48,6769.925120525182,61.4959,61.5482,61.4736,61.5407,6769.9251
2008-05-27 13:00:00,82.47,82.47,82.35,82.35,6975.074366601702,61.5332,61.5332,61.4437,61.4437,6975.0744
2008-05-27 13:05:00,82.35,82.36,82.29,82.29,4821.007282798236,61.4437,61.4512,61.3989,61.3989,4821.0073
2008-05-27 13:10:00,82.3,82.33,82.22,82.24,6359.626628372141,61.4064,61.4288,61.3467,61.3616,6359.6266
2008-05-27 13:15:00,82.23,82.23,82.18,82.22,6154.47738229562,61.3542,61.3542,61.3169,61.3467,6154.4774
2008-05-27 13:20:00,82.22,82.22,82.18,82.2,8103.395220022566,61.3467,61.3467,61.3169,61.3318,8103.3952
2008-05-27 13:25:00,82.19,82.28,82.18,82.2,5539.029644066058,61.3243,61.3915,61.3169,61.3318,5539.0296
2008-05-27 13:30:00,82.19,82.2,82.1,82.14,7693.096727869524,61.3243,61.3318,61.2572,61.287,7693.0967
2008-05-27 13:35:00,82.15,82.27,82.15,82.26,5539.029644066058,61.2945,61.384,61.2945,61.3766,5539.0296
2008-05-27 13:40:00,82.28,82.32,82.23,82.25,7282.798235716484,61.3915,61.4213,61.3542,61.3691,7282.7982
2008-05-27 13:45:00,82.26,82.26,82.2,82.2,2256.6417068417272,61.3766,61.3766,61.3318,61.3318,2256.6417
2008-05-27 13:50:00,82.2,82.21,82.15,82.15,5846.753513180839,61.3318,61.3392,61.2945,61.2945,5846.7535
2008-05-27 13:55:00,82.16,82.19,82.16,82.17,5128.731151913016,61.3019,61.3243,61.3019,61.3094,5128.7312
2008-05-27 14:00:00,82.16,82.25,82.16,82.21,5333.880397989537,61.3019,61.3691,61.3019,61.3392,5333.8804
2008-05-27 14:05:00,82.21,82.27,82.16,82.21,4513.283413683455,61.3392,61.384,61.3019,61.3392,4513.2834
2008-05-27 14:10:00,82.23,82.23,82.14,82.18,11385.783157246897,61.3542,61.3542,61.287,61.3169,11385.7832
2008-05-27 14:15:00,82.17,82.17,82.05,82.05,6872.499743563442,61.3094,61.3094,61.2199,61.2199,6872.4997
2008-05-27 14:20:00,82.06,82.25,82.06,82.24,6769.925120525182,61.2273,61.3691,61.2273,61.3616,6769.9251
2008-05-27 14:25:00,82.24,82.32,82.18,82.18,3897.8356754538927,61.3616,61.4213,61.3169,61.3169,3897.8357
2008-05-27 14:30:00,82.19,82.26,82.19,82.23,4308.134167606934,61.3243,61.3766,61.3243,61.3542,4308.1342
2008-05-27 14:35:00,82.24,82.43,82.24,82.41,9231.71607344343,61.3616,61.5034,61.3616,61.4885,9231.7161
2008-05-27 14:40:00,82.4,82.49,81.98,82.48,17950.559031695557,61.481,61.5482,61.1676,61.5407,17950.559
2008-05-27 14:45:00,82.48,82.49,82.43,82.47,5641.604267104318,61.5407,61.5482,61.5034,61.5332,5641.6043
2008-05-27 14:50:00,82.47,82.49,82.36,82.4,6154.47738229562,61.5332,61.5482,61.4512,61.481,6154.4774
2008-05-27 14:55:00,82.37,82.48,82.37,82.46,7077.648989639963,61.4586,61.5407,61.4586,61.5258,7077.649
2008-05-27 15:00:00,82.47,82.47,82.4,82.44,9129.14145040517,61.5332,61.5332,61.481,61.5109,9129.1415
2008-05-27 15:05:00,82.44,82.45,82.38,82.39,7487.947481793004,61.5109,61.5183,61.4661,61.4736,7487.9475
2008-05-27 15:10:00,82.39,82.45,82.32,82.37,7795.671350907785,61.4736,61.5183,61.4213,61.4586,7795.6714
2008-05-27 15:15:00,82.37,82.42,82.34,82.38,9026.566827366907,61.4586,61.4959,61.4362,61.4661,9026.5668
2008-05-27 15:20:00,82.41,82.41,82.35,82.37,7487.947481793004,61.4885,61.4885,61.4437,61.4586,7487.9475
2008-05-27 15:25:00,82.37,82.46,82.36,82.46,12206.38014155298,61.4586,61.5258,61.4512,61.5258,12206.3801
2008-05-27 15:30:00,82.45,82.6,82.45,82.6,27695.148220330288,61.5183,61.6302,61.5183,61.6302,27695.1482
2008-05-27 15:35:00,82.6,82.61,82.53,82.61,17335.111293465994,61.6302,61.6377,61.578,61.6377,17335.1113
2008-05-27 15:40:00,82.61,82.67,82.56,82.66,63698.84090675967,61.6377,61.6825,61.6004,61.675,63698.8409
2008-05-27 15:45:00,82.66,82.68,82.63,82.66,27489.99897425377,61.675,61.6899,61.6526,61.675,27489.999
2008-05-27 15:50:00,82.66,82.67,82.54,82.61,25746.230382603346,61.675,61.6825,61.5855,61.6377,25746.2304
2008-05-27 15:55:00,82.63,82.74,82.63,82.67,51389.88614216843,61.6526,61.7347,61.6526,61.6825,51389.8861
2008-05-28 09:30:00,82.81,82.85,82.68,82.85,16514.514309159913,61.7869,61.8168,61.6899,61.8168,16514.5143
2008-05-28 09:35:00,82.83,83.04,82.79,83.03,14052.723356241666,61.8018,61.9585,61.772,61.9511,14052.7234
2008-05-28 09:40:00,82.97,83.33,82.92,83.31,24310.1856600677,61.9063,62.1749,61.869,62.16,24310.1857
2008-05-28 09:45:00,83.32,83.39,82.89,82.89,19078.87988511642,62.1675,62.2197,61.8466,61.8466,19078.8799
2008-05-28 09:50:00,82.88,82.91,82.7,82.87,10975.484665093856,61.8392,61.8615,61.7049,61.8317,10975.4847
2008-05-28 09:55:00,82.83,82.9,82.82,82.85,9744.58918863473,61.8018,61.8541,61.7944,61.8168,9744.5892
2008-05-28 10:00:00,82.83,82.86,82.77,82.78,15591.34270181557,61.8018,61.8242,61.7571,61.7645,15591.3427
2008-05-28 10:05:00,82.78,82.83,82.62,82.62,17027.387424351215,61.7645,61.8018,61.6452,61.6452,17027.3874
2008-05-28 10:10:00,82.62,82.9,82.59,82.9,10462.611549902556,61.6452,61.8541,61.6228,61.8541,10462.6115
2008-05-28 10:15:00,82.92,83.0,82.71,82.75,14770.745717509488,61.869,61.9287,61.7123,61.7422,14770.7457
2008-05-28 10:20:00,82.71,82.73,82.67,82.73,17129.962047389476,61.7123,61.7272,61.6825,61.7272,17129.962
2008-05-28 10:25:00,82.7,82.81,82.67,82.81,6154.47738229562,61.7049,61.7869,61.6825,61.7869,6154.4774
2008-05-28 10:30:00,82.79,83.05,82.79,83.05,24310.1856600677,61.772,61.966,61.772,61.966,24310.1857
2008-05-28 10:35:00,83.05,83.21,82.98,83.21,19489.17837726946,61.966,62.0854,61.9138,62.0854,19489.1784
2008-05-28 10:40:00,83.18,83.28,83.15,83.16,18360.8575238486,62.063,62.1376,62.0406,62.0481,18360.8575
2008-05-28 10:45:00,83.16,83.21,83.12,83.17,12308.95476459124,62.0481,62.0854,62.0182,62.0555,12308.9548
2008-05-28 10:50:00,83.16,83.28,83.06,83.2,25233.35726741204,62.0481,62.1376,61.9735,62.0779,25233.3573
2008-05-28 10:55:00,83.15,83.31,83.14,83.28,5539.029644066058,62.0406,62.16,62.0331,62.1376,5539.0296
2008-05-28 11:00:00,83.29,83.29,83.09,83.09,5846.753513180839,62.1451,62.1451,61.9958,61.9958,5846.7535
2008-05-28 11:05:00,83.1,83.1,82.9,82.92,7898.245973946045,62.0033,62.0033,61.8541,61.869,7898.246
2008-05-28 11:10:00,82.91,82.92,82.85,82.85,8718.842958252128,61.8615,61.869,61.8168,61.8168,8718.843
2008-05-28 11:15:00,82.85,82.91,82.84,82.85,9847.163811672992,61.8168,61.8615,61.8093,61.8168,9847.1638
2008-05-28 11:20:00,82.85,82.89,82.8,82.8,12821.82787978254,61.8168,61.8466,61.7795,61.7795,12821.8279
2008-05-28 11:25:00,82.82,82.84,82.77,82.78,18771.15601600164,61.7944,61.8093,61.7571,61.7645,18771.156
2008-05-28 11:30:00,82.78,82.8,82.74,82.77,18873.7306390399,61.7645,61.7795,61.7347,61.7571,18873.7306
2008-05-28 11:35:00,82.77,82.88,82.77,82.84,12411.5293876295,61.7571,61.8392,61.7571,61.8093,12411.5294
2008-05-28 11:40:00,82.83,82.83,82.78,82.82,9642.014565596472,61.8018,61.8018,61.7645,61.7944,9642.0146
2008-05-28 11:45:00,82.82,82.88,82.72,82.72,17745.40978561904,61.7944,61.8392,61.7198,61.7198,17745.4098
2008-05-28 11:50:00,82.72,82.72,82.57,82.57,20309.775361575543,61.7198,61.7198,61.6079,61.6079,20309.7754
2008-05-28 11:55:00,82.57,82.83,82.52,82.52,69853.31828905529,61.6079,61.8018,61.5705,61.5705,69853.3183
2008-05-28 12:00:00,82.53,82.53,82.39,82.42,11796.081649399935,61.578,61.578,61.4736,61.4959,11796.0816
2008-05-28 12:05:00,82.42,82.42,82.32,82.33,18053.13365473381,61.4959,61.4959,61.4213,61.4288,18053.1337
2008-05-28 12:10:00,82.32,82.32,82.2,82.24,11590.932403323415,61.4213,61.4213,61.3318,61.3616,11590.9324
2008-05-28 12:15:00,82.25,82.48,82.25,82.48,6462.201251410401,61.3691,61.5407,61.3691,61.5407,6462.2013
2008-05-28 12:20:00,82.48,82.64,82.48,82.64,15488.76807877731,61.5407,61.6601,61.5407,61.6601,15488.7681
2008-05-28 12:25:00,82.68,82.68,82.54,82.56,5231.305774951277,61.6899,61.6899,61.5855,61.6004,5231.3058
2008-05-28 12:30:00,82.56,82.56,82.5,82.5,6975.074366601702,61.6004,61.6004,61.5556,61.5556,6975.0744
2008-05-28 12:35:00,82.49,82.61,82.48,82.54,43901.93866037543,61.5482,61.6377,61.5407,61.5855,43901.9387
2008-05-28 12:40:00,82.54,82.71,82.54,82.66,16411.939686121652,61.5855,61.7123,61.5855,61.675,16411.9397
2008-05-28 12:45:00,82.66,82.7,82.63,82.68,7180.223612678223,61.675,61.7049,61.6526,61.6899,7180.2236
2008-05-28 12:50:00,82.69,82.75,82.61,82.71,19078.87988511642,61.6974,61.7422,61.6377,61.7123,19078.8799
2008-05-28 12:55:00,82.69,82.77,82.65,82.7,14155.297979279923,61.6974,61.7571,61.6675,61.7049,14155.298
2008-05-28 13:00:00,82.69,82.69,82.6,82.6,4205.559544568673,61.6974,61.6974,61.6302,61.6302,4205.5595
2008-05-28 13:05:00,82.61,82.75,82.57,82.65,23387.01405272336,61.6377,61.7422,61.6079,61.6675,23387.0141
2008-05-28 13:10:00,82.62,82.74,82.58,82.74,18668.58139296338,61.6452,61.7347,61.6153,61.7347,18668.5814
2008-05-28 13:15:00,82.77,82.77,82.57,82.65,16206.790440045132,61.7571,61.7571,61.6079,61.6675,16206.7904
2008-05-28 13:20:00,82.67,82.68,82.54,82.59,14770.745717509488,61.6825,61.6899,61.5855,61.6228,14770.7457
2008-05-28 13:25:00,82.58,82.58,82.53,82.54,4000.410298492153,61.6153,61.6153,61.578,61.5855,4000.4103
2008-05-28 13:30:00,82.54,82.55,82.45,82.45,6257.0520053338805,61.5855,61.5929,61.5183,61.5183,6257.052
2008-05-28 13:35:00,82.45,82.45,82.42,82.42,6872.499743563442,61.5183,61.5183,61.4959,61.4959,6872.4997
2008-05-28 13:40:00,82.42,82.43,82.34,82.35,4308.134167606934,61.4959,61.5034,61.4362,61.4437,4308.1342
2008-05-28 13:45:00,82.36,82.38,82.23,82.26,12616.67863370602,61.4512,61.4661,61.3542,61.3766,12616.6786
2008-05-28 13:50:00,82.24,82.33,82.2,82.32,9744.58918863473,61.3616,61.4288,61.3318,61.4213,9744.5892
2008-05-28 13:55:00,82.31,82.34,82.26,82.27,6872.499743563442,61.4139,61.4362,61.3766,61.384,6872.4997
2008-05-28 14:00:00,82.27,82.29,82.19,82.29,6051.902759257359,61.384,61.3989,61.3243,61.3989,6051.9028
2008-05-28 14:05:00,82.28,82.33,82.25,82.29,8308.544466099087,61.3915,61.4288,61.3691,61.3989,8308.5445
2008-05-28 14:10:00,82.32,82.36,82.26,82.36,5641.604267104318,61.4213,61.4512,61.3766,61.4512,5641.6043
2008-05-28 14:15:00,82.37,82.38,82.25,82.25,5949.328136219099,61.4586,61.4661,61.3691,61.3691,5949.3281
2008-05-28 14:20:00,82.24,82.27,82.12,82.15,9539.43994255821,61.3616,61.384,61.2721,61.2945,9539.4399
2008-05-28 14:25:00,82.15,82.35,82.15,82.35,8000.820596984306,61.2945,61.4437,61.2945,61.4437,8000.8206
2008-05-28 14:30:00,82.35,82.39,82.34,82.36,3384.962560262591,61.4437,61.4736,61.4362,61.4512,3384.9626
2008-05-28 14:35:00,82.38,82.38,82.27,82.29,10052.313057749512,61.4661,61.4661,61.384,61.3989,10052.3131
2008-05-28 14:40:00,82.3,82.3,82.23,82.23,9026.566827366907,61.4064,61.4064,61.3542,61.3542,9026.5668
2008-05-28 14:45:00,82.25,82.29,82.18,82.18,8103.395220022566,61.3691,61.3989,61.3169,61.3169,8103.3952
2008-05-28 14:50:00,82.17,82.18,82.05,82.06,12411.5293876295,61.3094,61.3169,61.2199,61.2273,12411.5294
2008-05-28 14:55:00,82.04,82.05,81.98,82.02,14257.872602318186,61.2124,61.2199,61.1676,61.1975,14257.8726
2008-05-28 15:00:00,82.03,82.16,82.02,82.16,10257.462303826032,61.2049,61.3019,61.1975,61.3019,10257.4623
2008-05-28 15:05:00,82.15,82.34,82.15,82.33,11488.357780285158,61.2945,61.4362,61.2945,61.4288,11488.3578
2008-05-28 15:10:00,82.33,82.33,82.09,82.11,12411.5293876295,61.4288,61.4288,61.2497,61.2646,12411.5294
2008-05-28 15:15:00,82.1,82.12,82.03,82.12,13026.977125859064,61.2572,61.2721,61.2049,61.2721,13026.9771
2008-05-28 15:20:00,82.12,82.2,82.12,82.18,8000.820596984306,61.2721,61.3318,61.2721,61.3169,8000.8206
2008-05-28 15:25:00,82.18,82.38,82.18,82.36,12821.82787978254,61.3169,61.4661,61.3169,61.4512,12821.8279
2008-05-28 15:30:00,82.36,82.45,82.3,82.45,12308.95476459124,61.4512,61.5183,61.4064,61.5183,12308.9548
2008-05-28 15:35:00,82.43,82.43,82.29,82.31,14257.872602318186,61.5034,61.5034,61.3989,61.4139,14257.8726
2008-05-28 15:40:00,82.31,82.31,82.2,82.21,11385.783157246897,61.4139,61.4139,61.3318,61.3392,11385.7832
2008-05-28 15:45:00,82.21,82.48,82.19,82.45,16719.663555236435,61.3392,61.5407,61.3243,61.5183,16719.6636
2008-05-28 15:50:00,82.44,82.55,82.41,82.54,20617.49923069033,61.5109,61.5929,61.4885,61.5855,20617.4992
2008-05-28 15:55:00,82.52,82.54,82.41,82.42,33849.62560262591,61.5705,61.5855,61.4885,61.4959,33849.6256
2008-05-29 09:30:00,82.37,82.95,82.37,82.92,18155.70827777208,61.4586,61.8914,61.4586,61.869,18155.7083
2008-05-29 09:35:00,82.92,83.06,82.88,83.03,10770.335419017334,61.869,61.9735,61.8392,61.9511,10770.3354
2008-05-29 09:40:00,83.02,83.22,82.97,83.18,13232.126371935585,61.9436,62.0928,61.9063,62.063,13232.1264
2008-05-29 09:45:00,83.2,83.31,83.17,83.24,10154.887680787771,62.0779,62.16,62.0555,62.1078,10154.8877
2008-05-29 09:50:00,83.28,83.31,82.99,83.22,8718.842958252128,62.1376,62.16,61.9212,62.0928,8718.843
2008-05-29 09:55:00,83.2,83.27,82.98,83.02,7693.096727869524,62.0779,62.1301,61.9138,61.9436,7693.0967
2008-05-29 10:00:00,83.08,83.1,82.88,82.9,10872.910042055595,61.9884,62.0033,61.8392,61.8541,10872.91
2008-05-29 10:05:00,82.92,82.96,82.81,82.85,14463.021848394706,61.869,61.8988,61.7869,61.8168,14463.0218
2008-05-29 10:10:00,82.85,82.87,82.6,82.67,13232.126371935585,61.8168,61.8317,61.6302,61.6825,13232.1264
2008-05-29 10:15:00,82.71,83.09,82.71,83.09,8103.395220022566,61.7123,61.9958,61.7123,61.9958,8103.3952
2008-05-29 10:20:00,83.07,83.24,83.07,83.24,9642.014565596472,61.9809,62.1078,61.9809,62.1078,9642.0146
2008-05-29 10:25:00,83.24,83.34,83.23,83.31,24412.76028310596,62.1078,62.1824,62.1003,62.16,24412.7603
2008-05-29 10:30:00,83.31,83.31,82.53,82.71,20822.648476766848,62.16,62.16,61.578,61.7123,20822.6485
2008-05-29 10:35:00,82.67,82.94,82.65,82.94,8923.992204328648,61.6825,61.8839,61.6675,61.8839,8923.9922
2008-05-29 10:40:00,82.92,83.11,82.9,83.11,4923.581905836496,61.869,62.0108,61.8541,62.0108,4923.5819
2008-05-29 10:45:00,83.06,83.33,83.06,83.23,9847.163811672992,61.9735,62.1749,61.9735,62.1003,9847.1638
2008-05-29 10:50:00,83.26,83.38,83.24,83.37,7898.245973946045,62.1227,62.2122,62.1078,62.2048,7898.246
2008-05-29 10:55:00,83.37,83.4,83.33,83.33,6154.47738229562,62.2048,62.2271,62.1749,62.1749,6154.4774
2008-05-29 11:00:00,83.34,83.39,83.27,83.29,3692.686429377372,62.1824,62.2197,62.1301,62.1451,3692.6864
2008-05-29 11:05:00,83.28,83.29,83.19,83.25,4513.283413683455,62.1376,62.1451,62.0705,62.1152,4513.2834
2008-05-29 11:10:00,83.27,83.44,83.22,83.44,7282.798235716484,62.1301,62.257,62.0928,62.257,7282.7982
2008-05-29 11:15:00,83.45,83.45,83.33,83.34,8411.119089137346,62.2644,62.2644,62.1749,62.1824,8411.1191
2008-05-29 11:20:00,83.34,83.34,83.2,83.22,6257.0520053338805,62.1824,62.1824,62.0779,62.0928,6257.052
2008-05-29 11:25:00,83.24,83.34,83.01,83.04,27695.148220330288,62.1078,62.1824,61.9362,61.9585,27695.1482
2008-05-29 11:30:00,83.06,83.09,82.85,82.92,44517.38639860498,61.9735,61.9958,61.8168,61.869,44517.3864
2008-05-29 11:35:00,82.91,82.99,82.87,82.98,21540.670838034668,61.8615,61.9212,61.8317,61.9138,21540.6708
2008-05-29 11:40:00,82.99,83.02,82.94,82.97,8103.395220022566,61.9212,61.9436,61.8839,61.9063,8103.3952
2008-05-29 11:45:00,82.97,83.09,82.97,83.09,7487.947481793004,61.9063,61.9958,61.9063,61.9958,7487.9475
2008-05-29 11:50:00,83.17,83.38,83.17,83.38,4718.432659759975,62.0555,62.2122,62.0555,62.2122,4718.4327
2008-05-29 11:55:00,83.37,83.45,83.37,83.45,1641.1939686121652,62.2048,62.2644,62.2048,62.2644,1641.194
2008-05-29 12:00:00,83.44,83.44,83.19,83.19,6051.902759257359,62.257,62.257,62.0705,62.0705,6051.9028
2008-05-29 12:05:00,83.18,83.21,83.14,83.18,5436.455021027798,62.063,62.0854,62.0331,62.063,5436.455
2008-05-29 12:10:00,83.2,83.3,83.2,83.22,5026.156528874756,62.0779,62.1525,62.0779,62.0928,5026.1565
2008-05-29 12:15:00,83.25,83.25,83.2,83.21,2256.6417068417272,62.1152,62.1152,62.0779,62.0854,2256.6417
2008-05-29 12:20:00,83.23,83.24,83.19,83.23,2359.216329879988,62.1003,62.1078,62.0705,62.1003,2359.2163
2008-05-29 12:25:00,83.23,83.27,83.22,83.22,3077.2386911478097,62.1003,62.1301,62.0928,62.0928,3077.2387
2008-05-29 12:30:00,83.21,83.32,83.21,83.31,5641.604267104318,62.0854,62.1675,62.0854,62.16,5641.6043
2008-05-29 12:35:00,83.31,83.4,83.22,83.4,7590.522104831264,62.16,62.2271,62.0928,62.2271,7590.5221
2008-05-29 12:40:00,83.38,83.46,83.38,83.45,6462.201251410401,62.2122,62.2719,62.2122,62.2644,6462.2013
2008-05-29 12:45:00,83.45,83.53,83.34,83.41,18976.30526207816,62.2644,62.3241,62.1824,62.2346,18976.3053
2008-05-29 12:50:00,83.36,83.39,83.36,83.39,6051.902759257359,62.1973,62.2197,62.1973,62.2197,6051.9028
2008-05-29 12:55:00,83.37,83.42,83.37,83.4,5128.731151913016,62.2048,62.2421,62.2048,62.2271,5128.7312
2008-05-29 13:00:00,83.41,83.45,83.4,83.43,5539.029644066058,62.2346,62.2644,62.2271,62.2495,5539.0296
2008-05-29 13:05:00,83.43,83.51,83.42,83.5,11283.208534208636,62.2495,62.3092,62.2421,62.3018,11283.2085
2008-05-29 13:10:00,83.51,83.54,83.49,83.53,10154.887680787771,62.3092,62.3316,62.2943,62.3241,10154.8877
2008-05-29 13:15:00,83.54,83.56,83.52,83.55,21438.09621499641,62.3316,62.3465,62.3167,62.3391,21438.0962
2008-05-29 13:20:00,83.55,83.58,83.55,83.55,16617.088932198174,62.3391,62.3614,62.3391,62.3391,16617.0889
2008-05-29 13:25:00,83.55,83.56,83.5,83.54,13847.574110165144,62.3391,62.3465,62.3018,62.3316,13847.5741
2008-05-29 13:30:00,83.54,83.6,83.5,83.54,19386.6037542312,62.3316,62.3764,62.3018,62.3316,19386.6038
2008-05-29 13:35:00,83.54,83.56,83.51,83.55,5436.455021027798,62.3316,62.3465,62.3092,62.3391,5436.455
2008-05-29 13:40:00,83.55,83.56,83.5,83.52,9026.566827366907,62.3391,62.3465,62.3018,62.3167,9026.5668
2008-05-29 13:45:00,83.51,83.53,83.43,83.43,28618.31982767464,62.3092,62.3241,62.2495,62.2495,28618.3198
2008-05-29 13:50:00,83.48,83.48,83.32,83.34,18668.58139296338,62.2868,62.2868,62.1675,62.1824,18668.5814
2008-05-29 13:55:00,83.35,83.43,83.34,83.43,19796.902246384245,62.1898,62.2495,62.1824,62.2495,19796.9022
2008-05-29 14:00:00,83.43,83.45,83.38,83.38,11385.783157246897,62.2495,62.2644,62.2122,62.2122,11385.7832
2008-05-29 14:05:00,83.36,83.43,83.33,83.42,12411.5293876295,62.1973,62.2495,62.1749,62.2421,12411.5294
2008-05-29 14:10:00,83.42,83.57,83.39,83.57,8103.395220022566,62.2421,62.354,62.2197,62.354,8103.3952
2008-05-29 14:15:00,83.57,83.63,83.46,83.56,23899.887167914658,62.354,62.3988,62.2719,62.3465,23899.8872
2008-05-29 14:20:00,83.51,83.62,83.46,83.57,20514.924607652065,62.3092,62.3913,62.2719,62.354,20514.9246
2008-05-29 14:25:00,83.57,83.57,83.53,83.55,22566.41706841727,62.354,62.354,62.3241,62.3391,22566.4171
2008-05-29 14:30:00,83.56,83.57,83.35,83.48,21335.52159195815,62.3465,62.354,62.1898,62.2868,21335.5216
2008-05-29 14:35:00,83.46,83.61,83.46,83.51,10462.611549902556,62.2719,62.3838,62.2719,62.3092,10462.6115
2008-05-29 14:40:00,83.51,83.65,83.51,83.65,5539.029644066058,62.3092,62.4137,62.3092,62.4137,5539.0296
2008-05-29 14:45:00,83.64,83.66,83.59,83.64,5333.880397989537,62.4062,62.4211,62.3689,62.4062,5333.8804
2008-05-29 14:50:00,83.65,83.71,83.61,83.64,6975.074366601702,62.4137,62.4584,62.3838,62.4062,6975.0744
2008-05-29 14:55:00,83.64,83.64,83.53,83.6,7385.372858754744,62.4062,62.4062,62.3241,62.3764,7385.3729
2008-05-29 15:00:00,83.56,83.68,83.54,83.68,17027.387424351215,62.3465,62.4361,62.3316,62.4361,17027.3874
2008-05-29 15:05:00,83.69,83.72,83.6,83.65,7077.648989639963,62.4435,62.4659,62.3764,62.4137,7077.649
2008-05-29 15:10:00,83.65,83.7,83.59,83.62,9231.71607344343,62.4137,62.451,62.3689,62.3913,9231.7161
2008-05-29 15:15:00,83.59,83.63,83.5,83.58,5539.029644066058,62.3689,62.3988,62.3018,62.3614,5539.0296
2008-05-29 15:20:00,83.62,83.67,83.48,83.48,7693.096727869524,62.3913,62.4286,62.2868,62.2868,7693.0967
2008-05-29 15:25:00,83.49,83.54,83.41,83.44,6769.925120525182,62.2943,62.3316,62.2346,62.257,6769.9251
2008-05-29 15:30:00,83.45,83.54,83.44,83.5,10462.611549902556,62.2644,62.3316,62.257,62.3018,10462.6115
2008-05-29 15:35:00,83.47,83.56,83.44,83.56,7590.522104831264,62.2794,62.3465,62.257,62.3465,7590.5221
2008-05-29 15:40:00,83.56,83.56,83.4,83.47,18771.15601600164,62.3465,62.3465,62.2271,62.2794,18771.156
2008-05-29 15:45:00,83.46,83.52,83.36,83.52,17335.111293465994,62.2719,62.3167,62.1973,62.3167,17335.1113
2008-05-29 15:50:00,83.53,83.6,83.5,83.5,38362.90901630936,62.3241,62.3764,62.3018,62.3018,38362.909
2008-05-29 15:55:00,83.5,83.61,83.43,83.57,55185.14719458406,62.3018,62.3838,62.2495,62.354,55185.1472
2008-05-30 09:30:00,83.57,83.57,82.16,82.41,70263.61678120833,62.354,62.354,61.3019,61.4885,70263.6168
2008-05-30 09:35:00,82.49,82.92,82.42,82.8,20822.648476766848,61.5482,61.869,61.4959,61.7795,20822.6485
2008-05-30 09:40:00,82.84,83.25,82.82,83.21,50158.9906657093,61.8093,62.1152,61.7944,62.0854,50158.9907
2008-05-30 09:45:00,83.23,83.28,82.97,83.0,11385.783157246897,62.1003,62.1376,61.9063,61.9287,11385.7832
2008-05-30 09:50:00,82.92,83.02,82.75,82.98,27079.70048210073,61.869,61.9436,61.7422,61.9138,27079.7005
2008-05-30 09:55:00,82.98,82.98,82.74,82.83,4308.134167606934,61.9138,61.9138,61.7347,61.8018,4308.1342
2008-05-30 10:00:00,82.84,83.01,82.78,83.01,4410.708790645194,61.8093,61.9362,61.7645,61.9362,4410.7088
2008-05-30 10:05:00,83.01,83.01,82.71,82.73,4718.432659759975,61.9362,61.9362,61.7123,61.7272,4718.4327
2008-05-30 10:10:00,82.71,82.81,82.7,82.81,3692.686429377372,61.7123,61.7869,61.7049,61.7869,3692.6864
2008-05-30 10:15:00,82.81,82.85,82.71,82.71,6975.074366601702,61.7869,61.8168,61.7123,61.7123,6975.0744
2008-05-30 10:20:00,82.72,82.83,82.65,82.83,11590.932403323415,61.7198,61.8018,61.6675,61.8018,11590.9324
2008-05-30 10:25:00,82.86,82.92,82.77,82.92,8308.544466099087,61.8242,61.869,61.7571,61.869,8308.5445
2008-05-30 10:30:00,82.94,82.95,82.68,82.73,3692.686429377372,61.8839,61.8914,61.6899,61.7272,3692.6864
2008-05-30 10:35:00,82.72,82.73,82.65,82.65,4923.581905836496,61.7198,61.7272,61.6675,61.6675,4923.5819
2008-05-30 10:40:00,82.65,82.73,82.65,82.65,5436.455021027798,61.6675,61.7272,61.6675,61.6675,5436.455
2008-05-30 10:45:00,82.68,82.71,82.64,82.65,3077.2386911478097,61.6899,61.7123,61.6601,61.6675,3077.2387
2008-05-30 10:50:00,82.65,82.66,82.45,82.47,7590.522104831264,61.6675,61.675,61.5183,61.5332,7590.5221
2008-05-30 10:55:00,82.49,82.5,82.42,82.48,5949.328136219099,61.5482,61.5556,61.4959,61.5407,5949.3281
2008-05-30 11:00:00,82.48,82.5,82.44,82.47,4308.134167606934,61.5407,61.5556,61.5109,61.5332,4308.1342
2008-05-30 11:05:00,82.49,82.58,82.49,82.52,9539.43994255821,61.5482,61.6153,61.5482,61.5705,9539.4399
2008-05-30 11:10:00,82.5,82.5,82.36,82.37,18873.7306390399,61.5556,61.5556,61.4512,61.4586,18873.7306
2008-05-30 11:15:00,82.37,82.39,82.33,82.39,11693.507026361678,61.4586,61.4736,61.4288,61.4736,11693.507
2008-05-30 11:20:00,82.43,82.58,82.43,82.57,2359.216329879988,61.5034,61.6153,61.5034,61.6079,2359.2163
2008-05-30 11:25:00,82.57,82.57,82.35,82.36,6154.47738229562,61.6079,61.6079,61.4437,61.4512,6154.4774
2008-05-30 11:30:00,82.36,82.48,82.36,82.47,10257.462303826032,61.4512,61.5407,61.4512,61.5332,10257.4623
2008-05-30 11:35:00,82.47,82.55,82.42,82.43,10154.887680787771,61.5332,61.5929,61.4959,61.5034,10154.8877
2008-05-30 11:40:00,82.44,82.48,82.42,82.48,7077.648989639963,61.5109,61.5407,61.4959,61.5407,7077.649
2008-05-30 11:45:00,82.48,82.48,82.39,82.39,11180.633911170376,61.5407,61.5407,61.4736,61.4736,11180.6339
2008-05-30 11:50:00,82.41,82.41,82.31,82.36,14360.447225356444,61.4885,61.4885,61.4139,61.4512,14360.4472
2008-05-30 11:55:00,82.39,82.39,82.28,82.33,17642.835162580777,61.4736,61.4736,61.3915,61.4288,17642.8352
2008-05-30 12:00:00,82.32,82.44,82.32,82.44,5026.156528874756,61.4213,61.5109,61.4213,61.5109,5026.1565
2008-05-30 12:05:00,82.46,82.51,82.45,82.51,3692.686429377372,61.5258,61.5631,61.5183,61.5631,3692.6864
2008-05-30 12:10:00,82.48,82.53,82.48,82.53,3590.111806339112,61.5407,61.578,61.5407,61.578,3590.1118
2008-05-30 12:15:00,82.53,82.55,82.51,82.52,7282.798235716484,61.578,61.5929,61.5631,61.5705,7282.7982
2008-05-30 12:20:00,82.52,82.61,82.52,82.59,3487.537183300851,61.5705,61.6377,61.5705,61.6228,3487.5372
2008-05-30 12:25:00,82.6,82.61,82.47,82.47,8308.544466099087,61.6302,61.6377,61.5332,61.5332,8308.5445
2008-05-30 12:30:00,82.47,82.47,82.33,82.33,9436.86531951995,61.5332,61.5332,61.4288,61.4288,9436.8653
2008-05-30 12:35:00,82.33,82.35,82.32,82.34,8205.969843060826,61.4288,61.4437,61.4213,61.4362,8205.9698
2008-05-30 12:40:00,82.35,82.35,82.31,82.33,5026.156528874756,61.4437,61.4437,61.4139,61.4288,5026.1565
2008-05-30 12:45:00,82.32,82.34,82.25,82.25,9026.566827366907,61.4213,61.4362,61.3691,61.3691,9026.5668
2008-05-30 12:50:00,82.25,82.3,82.16,82.16,11898.656272438198,61.3691,61.4064,61.3019,61.3019,11898.6563
2008-05-30 12:55:00,82.19,82.19,82.09,82.1,7590.522104831264,61.3243,61.3243,61.2497,61.2572,7590.5221
2008-05-30 13:00:00,82.13,82.19,82.05,82.06,14257.872602318186,61.2796,61.3243,61.2199,61.2273,14257.8726
2008-05-30 13:05:00,82.09,82.13,82.06,82.07,7795.671350907785,61.2497,61.2796,61.2273,61.2348,7795.6714
2008-05-30 13:10:00,82.07,82.07,81.89,81.93,20412.349984613807,61.2348,61.2348,61.1005,61.1303,20412.35
2008-05-30 13:15:00,81.91,82.02,81.91,82.01,4513.283413683455,61.1154,61.1975,61.1154,61.19,4513.2834
2008-05-30 13:20:00,82.01,82.08,82.0,82.04,8411.119089137346,61.19,61.2423,61.1826,61.2124,8411.1191
2008-05-30 13:25:00,82.04,82.05,81.95,82.04,9539.43994255821,61.2124,61.2199,61.1453,61.2124,9539.4399
2008-05-30 13:30:00,82.04,82.1,82.04,82.07,6257.0520053338805,61.2124,61.2572,61.2124,61.2348,6257.052
2008-05-30 13:35:00,82.07,82.11,81.98,82.09,14770.745717509488,61.2348,61.2646,61.1676,61.2497,14770.7457
2008-05-30 13:40:00,82.09,82.11,81.99,81.99,13539.850241050364,61.2497,61.2646,61.1751,61.1751,13539.8502
2008-05-30 13:45:00,81.99,82.01,81.99,81.99,5539.029644066058,61.1751,61.19,61.1751,61.1751,5539.0296
2008-05-30 13:50:00,81.99,82.02,81.99,82.0,13744.999487126885,61.1751,61.1975,61.1751,61.1826,13744.9995
2008-05-30 13:55:00,82.0,82.01,82.0,82.01,7077.648989639963,61.1826,61.19,61.1826,61.19,7077.649
2008-05-30 14:00:00,82.0,82.01,81.91,81.96,15078.46958662427,61.1826,61.19,61.1154,61.1527,15078.4696
2008-05-30 14:05:00,81.96,81.99,81.94,81.96,9539.43994255821,61.1527,61.1751,61.1378,61.1527,9539.4399
2008-05-30 14:10:00,81.96,81.96,81.9,81.93,19284.029131192943,61.1527,61.1527,61.1079,61.1303,19284.0291
2008-05-30 14:15:00,81.94,81.94,81.93,81.93,7898.245973946045,61.1378,61.1378,61.1303,61.1303,7898.246
2008-05-30 14:20:00,81.94,81.94,81.89,81.92,19796.902246384245,61.1378,61.1378,61.1005,61.1229,19796.9022
2008-05-30 14:25:00,81.93,82.07,81.93,82.07,7282.798235716484,61.1303,61.2348,61.1303,61.2348,7282.7982
2008-05-30 14:30:00,82.08,82.23,82.08,82.22,6462.201251410401,61.2423,61.3542,61.2423,61.3467,6462.2013
2008-05-30 14:35:00,82.23,82.27,82.23,82.25,18566.00676992512,61.3542,61.384,61.3542,61.3691,18566.0068
2008-05-30 14:40:00,82.24,82.3,82.24,82.28,12514.10401066776,61.3616,61.4064,61.3616,61.3915,12514.104
2008-05-30 14:45:00,82.29,82.36,82.29,82.34,9231.71607344343,61.3989,61.4512,61.3989,61.4362,9231.7161
2008-05-30 14:50:00,82.36,82.44,82.35,82.43,16514.514309159913,61.4512,61.5109,61.4437,61.5034,16514.5143
2008-05-30 14:55:00,82.44,82.45,82.42,82.43,8821.417581290389,61.5109,61.5183,61.4959,61.5034,8821.4176
2008-05-30 15:00:00,82.43,82.47,82.38,82.4,30567.23766540158,61.5034,61.5332,61.4661,61.481,30567.2377
2008-05-30 15:05:00,82.4,82.4,82.3,82.3,10360.036926864292,61.481,61.481,61.4064,61.4064,10360.0369
2008-05-30 15:10:00,82.3,82.3,82.23,82.27,8616.268335213868,61.4064,61.4064,61.3542,61.384,8616.2683
2008-05-30 15:15:00,82.27,82.28,82.12,82.18,17129.962047389476,61.384,61.3915,61.2721,61.3169,17129.962
2008-05-30 15:20:00,82.19,82.37,82.19,82.36,12719.25325674428,61.3243,61.4586,61.3243,61.4512,12719.2533
2008-05-30 15:25:00,82.36,82.44,82.35,82.43,11078.059288132115,61.4512,61.5109,61.4437,61.5034,11078.0593
2008-05-30 15:30:00,82.42,82.44,82.34,82.35,14975.894963586008,61.4959,61.5109,61.4362,61.4437,14975.895
2008-05-30 15:35:00,82.35,82.35,82.31,82.33,12308.95476459124,61.4437,61.4437,61.4139,61.4288,12308.9548
2008-05-30 15:40:00,82.32,82.35,82.32,82.34,9642.014565596472,61.4213,61.4437,61.4213,61.4362,9642.0146
2008-05-30 15:45:00,82.34,82.46,82.34,82.44,16617.088932198174,61.4362,61.5258,61.4362,61.5109,16617.0889
2008-05-30 15:50:00,82.45,82.57,82.45,82.55,20309.775361575543,61.5183,61.6079,61.5183,61.5929,20309.7754
2008-05-30 15:55:00,82.55,82.55,82.3,82.37,49953.84141963278,61.5929,61.5929,61.4064,61.4586,49953.8414
2008-06-02 09:30:00,82.17,82.64,82.15,82.53,27695.148220330288,61.3094,61.6601,61.2945,61.578,27695.1482
2008-06-02 09:35:00,82.58,82.73,82.48,82.68,9539.43994255821,61.6153,61.7272,61.5407,61.6899,9539.4399
2008-06-02 09:40:00,82.69,82.69,82.53,82.53,22258.69319930249,61.6974,61.6974,61.578,61.578,22258.6932
2008-06-02 09:45:00,82.54,82.54,82.24,82.27,12924.402502820802,61.5855,61.5855,61.3616,61.384,12924.4025
2008-06-02 09:50:00,82.27,82.27,82.15,82.17,8103.395220022566,61.384,61.384,61.2945,61.3094,8103.3952
2008-06-02 09:55:00,82.17,82.22,82.15,82.17,10667.760795979077,61.3094,61.3467,61.2945,61.3094,10667.7608
2008-06-02 10:00:00,82.19,82.32,82.17,82.19,16514.514309159913,61.3243,61.4213,61.3094,61.3243,16514.5143
2008-06-02 10:05:00,82.23,82.27,82.17,82.18,10360.036926864292,61.3542,61.384,61.3094,61.3169,10360.0369
2008-06-02 10:10:00,82.18,82.27,82.06,82.06,10975.484665093856,61.3169,61.384,61.2273,61.2273,10975.4847
2008-06-02 10:15:00,82.05,82.15,82.02,82.15,7385.372858754744,61.2199,61.2945,61.1975,61.2945,7385.3729
2008-06-02 10:20:00,82.13,82.13,81.98,82.06,8718.842958252128,61.2796,61.2796,61.1676,61.2273,8718.843
2008-06-02 10:25:00,82.06,82.1,81.89,81.93,15078.46958662427,61.2273,61.2572,61.1005,61.1303,15078.4696
2008-06-02 10:30:00,81.91,81.94,81.79,81.9,13539.850241050364,61.1154,61.1378,61.0259,61.1079,13539.8502
2008-06-02 10:35:00,81.89,81.99,81.89,81.97,7077.648989639963,61.1005,61.1751,61.1005,61.1602,7077.649
2008-06-02 10:40:00,82.0,82.15,81.98,82.07,21438.09621499641,61.1826,61.2945,61.1676,61.2348,21438.0962
2008-06-02 10:45:00,82.07,82.14,82.07,82.14,6359.626628372141,61.2348,61.287,61.2348,61.287,6359.6266
2008-06-02 10:50:00,82.16,82.17,82.12,82.15,7693.096727869524,61.3019,61.3094,61.2721,61.2945,7693.0967
2008-06-02 10:55:00,82.15,82.17,82.11,82.11,19694.327623345984,61.2945,61.3094,61.2646,61.2646,19694.3276
2008-06-02 11:00:00,82.12,82.15,81.98,82.0,9847.163811672992,61.2721,61.2945,61.1676,61.1826,9847.1638
2008-06-02 11:05:00,81.99,82.0,81.85,81.91,10975.484665093856,61.1751,61.1826,61.0706,61.1154,10975.4847
2008-06-02 11:10:00,81.92,81.92,81.78,81.81,9436.86531951995,61.1229,61.1229,61.0184,61.0408,9436.8653
2008-06-02 11:15:00,81.79,81.9,81.79,81.9,6564.775874448661,61.0259,61.1079,61.0259,61.1079,6564.7759
2008-06-02 11:20:00,81.85,81.88,81.76,81.83,7385.372858754744,61.0706,61.093,61.0035,61.0557,7385.3729
2008-06-02 11:25:00,81.79,81.81,81.72,81.73,10872.910042055595,61.0259,61.0408,60.9736,60.9811,10872.91
2008-06-02 11:30:00,81.71,81.73,81.6,81.65,11283.208534208636,60.9662,60.9811,60.8841,60.9214,11283.2085
2008-06-02 11:35:00,81.65,81.71,81.59,81.6,15386.193455739049,60.9214,60.9662,60.8766,60.8841,15386.1935
2008-06-02 11:40:00,81.6,81.71,81.59,81.67,10872.910042055595,60.8841,60.9662,60.8766,60.9363,10872.91
2008-06-02 11:45:00,81.69,81.71,81.49,81.56,8205.969843060826,60.9513,60.9662,60.802,60.8543,8205.9698
2008-06-02 11:50:00,81.57,81.63,81.54,81.55,12308.95476459124,60.8617,60.9065,60.8393,60.8468,12308.9548
2008-06-02 11:55:00,81.56,81.58,81.49,81.51,10565.186172940814,60.8543,60.8692,60.802,60.817,10565.1862
2008-06-02 12:00:00,81.48,81.55,81.45,81.47,12001.23089547646,60.7946,60.8468,60.7722,60.7871,12001.2309
2008-06-02 12:05:00,81.47,81.59,81.46,81.57,11488.357780285158,60.7871,60.8766,60.7797,60.8617,11488.3578
2008-06-02 12:10:00,81.57,81.6,81.56,81.57,5436.455021027798,60.8617,60.8841,60.8543,60.8617,5436.455
2008-06-02 12:15:00,81.57,81.57,81.46,81.5,9129.14145040517,60.8617,60.8617,60.7797,60.8095,9129.1415
2008-06-02 12:20:00,81.51,81.54,81.47,81.49,4513.283413683455,60.817,60.8393,60.7871,60.802,4513.2834
2008-06-02 12:25:00,81.51,81.57,81.47,81.47,5436.455021027798,60.817,60.8617,60.7871,60.7871,5436.455
2008-06-02 12:30:00,81.46,81.55,81.32,81.34,11180.633911170376,60.7797,60.8468,60.6752,60.6901,11180.6339
2008-06-02 12:35:00,81.33,81.33,81.18,81.27,16924.812801312954,60.6827,60.6827,60.5707,60.6379,16924.8128
2008-06-02 12:40:00,81.24,81.33,81.18,81.33,7487.947481793004,60.6155,60.6827,60.5707,60.6827,7487.9475
2008-06-02 12:45:00,81.35,81.37,81.24,81.24,8513.693712175607,60.6976,60.7125,60.6155,60.6155,8513.6937
2008-06-02 12:50:00,81.21,81.39,81.21,81.35,5539.029644066058,60.5931,60.7274,60.5931,60.6976,5539.0296
2008-06-02 12:55:00,81.36,81.37,81.27,81.27,6257.0520053338805,60.705,60.7125,60.6379,60.6379,6257.052
2008-06-02 13:00:00,81.28,81.34,81.27,81.31,4102.984921530413,60.6453,60.6901,60.6379,60.6677,4102.9849
2008-06-02 13:05:00,81.33,81.45,81.33,81.45,5949.328136219099,60.6827,60.7722,60.6827,60.7722,5949.3281
2008-06-02 13:10:00,81.46,81.59,81.41,81.56,3384.962560262591,60.7797,60.8766,60.7423,60.8543,3384.9626
2008-06-02 13:15:00,81.56,81.56,81.39,81.44,6051.902759257359,60.8543,60.8543,60.7274,60.7647,6051.9028
2008-06-02 13:20:00,81.44,81.51,81.37,81.51,4615.858036721715,60.7647,60.817,60.7125,60.817,4615.858
2008-06-02 13:25:00,81.51,81.53,81.49,81.51,4205.559544568673,60.817,60.8319,60.802,60.817,4205.5595
2008-06-02 13:30:00,81.5,81.5,81.41,81.45,5333.880397989537,60.8095,60.8095,60.7423,60.7722,5333.8804
2008-06-02 13:35:00,81.44,81.65,81.44,81.65,6462.201251410401,60.7647,60.9214,60.7647,60.9214,6462.2013
2008-06-02 13:40:00,81.64,81.74,81.64,81.7,14975.894963586008,60.914,60.9886,60.914,60.9587,14975.895
2008-06-02 13:45:00,81.69,81.76,81.66,81.69,7077.648989639963,60.9513,61.0035,60.9289,60.9513,7077.649
2008-06-02 13:50:00,81.67,81.75,81.6,81.73,5128.731151913016,60.9363,60.996,60.8841,60.9811,5128.7312
2008-06-02 13:55:00,81.75,81.87,81.72,81.87,6975.074366601702,60.996,61.0856,60.9736,61.0856,6975.0744
2008-06-02 14:00:00,81.88,81.88,81.76,81.78,11385.783157246897,61.093,61.093,61.0035,61.0184,11385.7832
2008-06-02 14:05:00,81.76,81.93,81.75,81.91,10770.335419017334,61.0035,61.1303,60.996,61.1154,10770.3354
2008-06-02 14:10:00,81.9,81.95,81.86,81.89,8616.268335213868,61.1079,61.1453,61.0781,61.1005,8616.2683
2008-06-02 14:15:00,81.9,81.96,81.86,81.91,10770.335419017334,61.1079,61.1527,61.0781,61.1154,10770.3354
2008-06-02 14:20:00,81.89,81.93,81.82,81.88,7693.096727869524,61.1005,61.1303,61.0483,61.093,7693.0967
2008-06-02 14:25:00,81.86,81.92,81.81,81.89,8308.544466099087,61.0781,61.1229,61.0408,61.1005,8308.5445
2008-06-02 14:30:00,81.88,81.89,81.74,81.75,8923.992204328648,61.093,61.1005,60.9886,60.996,8923.9922
2008-06-02 14:35:00,81.75,81.95,81.75,81.87,9026.566827366907,60.996,61.1453,60.996,61.0856,9026.5668
2008-06-02 14:40:00,81.86,81.92,81.84,81.89,4821.007282798236,61.0781,61.1229,61.0632,61.1005,4821.0073
2008-06-02 14:45:00,81.9,82.03,81.89,82.03,8821.417581290389,61.1079,61.2049,61.1005,61.2049,8821.4176
2008-06-02 14:50:00,82.04,82.06,81.95,82.03,10872.910042055595,61.2124,61.2273,61.1453,61.2049,10872.91
2008-06-02 14:55:00,82.01,82.08,81.91,81.96,9949.738434711251,61.19,61.2423,61.1154,61.1527,9949.7384
2008-06-02 15:00:00,81.95,81.98,81.89,81.97,11796.081649399935,61.1453,61.1676,61.1005,61.1602,11796.0816
2008-06-02 15:05:00,81.99,82.03,81.92,81.98,10667.760795979077,61.1751,61.2049,61.1229,61.1676,10667.7608
2008-06-02 15:10:00,81.99,82.03,81.76,81.79,16822.238178274692,61.1751,61.2049,61.0035,61.0259,16822.2382
2008-06-02 15:15:00,81.76,81.78,81.72,81.76,10770.335419017334,61.0035,61.0184,60.9736,61.0035,10770.3354
2008-06-02 15:20:00,81.78,81.87,81.76,81.82,9436.86531951995,61.0184,61.0856,61.0035,61.0483,9436.8653
2008-06-02 15:25:00,81.84,82.09,81.84,81.99,11078.059288132115,61.0632,61.2497,61.0632,61.1751,11078.0593
2008-06-02 15:30:00,82.0,82.08,82.0,82.0,7180.223612678223,61.1826,61.2423,61.1826,61.1826,7180.2236
2008-06-02 15:35:00,82.0,82.02,81.92,81.94,8411.119089137346,61.1826,61.1975,61.1229,61.1378,8411.1191
2008-06-02 15:40:00,81.94,82.06,81.92,82.04,9231.71607344343,61.1378,61.2273,61.1229,61.2124,9231.7161
2008-06-02 15:45:00,82.06,82.16,82.06,82.16,16001.641193968611,61.2273,61.3019,61.2273,61.3019,16001.6412
2008-06-02 15:50:00,82.16,82.22,82.07,82.13,21950.969330187712,61.3019,61.3467,61.2348,61.2796,21950.9693
2008-06-02 15:55:00,82.13,82.15,82.04,82.04,25233.35726741204,61.2796,61.2945,61.2124,61.2124,25233.3573
2008-06-03 09:30:00,82.37,82.37,81.94,82.15,12616.67863370602,61.4586,61.4586,61.1378,61.2945,12616.6786
2008-06-03 09:35:00,82.09,82.15,82.08,82.1,3487.537183300851,61.2497,61.2945,61.2423,61.2572,3487.5372
2008-06-03 09:40:00,82.11,82.26,82.08,82.19,10052.313057749512,61.2646,61.3766,61.2423,61.3243,10052.3131
2008-06-03 09:45:00,82.18,82.19,81.86,81.99,11385.783157246897,61.3169,61.3243,61.0781,61.1751,11385.7832
2008-06-03 09:50:00,81.97,81.97,81.75,81.77,20925.22309980511,61.1602,61.1602,60.996,61.011,20925.2231
2008-06-03 09:55:00,81.76,81.8,81.69,81.69,11283.208534208636,61.0035,61.0333,60.9513,60.9513,11283.2085
2008-06-03 10:00:00,81.69,82.18,81.69,82.18,10667.760795979077,60.9513,61.3169,60.9513,61.3169,10667.7608
2008-06-03 10:05:00,82.17,82.2,81.97,81.97,10257.462303826032,61.3094,61.3318,61.1602,61.1602,10257.4623
2008-06-03 10:10:00,81.97,82.0,81.82,82.0,10052.313057749512,61.1602,61.1826,61.0483,61.1826,10052.3131
2008-06-03 10:15:00,82.0,82.0,81.81,81.86,8205.969843060826,61.1826,61.1826,61.0408,61.0781,8205.9698
2008-06-03 10:20:00,81.86,81.86,81.75,81.77,6154.47738229562,61.0781,61.0781,60.996,61.011,6154.4774
2008-06-03 10:25:00,81.76,81.76,81.48,81.52,13950.148733203405,61.0035,61.0035,60.7946,60.8244,13950.1487
2008-06-03 10:30:00,81.5,81.52,81.4,81.5,13129.551748897322,60.8095,60.8244,60.7349,60.8095,13129.5517
2008-06-03 10:35:00,81.5,81.57,81.48,81.57,10052.313057749512,60.8095,60.8617,60.7946,60.8617,10052.3131
2008-06-03 10:40:00,81.57,81.59,81.43,81.48,10975.484665093856,60.8617,60.8766,60.7573,60.7946,10975.4847
2008-06-03 10:45:00,81.45,81.54,81.41,81.5,9744.58918863473,60.7722,60.8393,60.7423,60.8095,9744.5892
2008-06-03 10:50:00,81.49,81.61,81.49,81.55,7795.671350907785,60.802,60.8916,60.802,60.8468,7795.6714
2008-06-03 10:55:00,81.56,81.66,81.52,81.64,6872.499743563442,60.8543,60.9289,60.8244,60.914,6872.4997
2008-06-03 11:00:00,81.64,81.65,81.6,81.6,14155.297979279923,60.914,60.9214,60.8841,60.8841,14155.298
2008-06-03 11:05:00,81.61,81.61,81.52,81.6,8308.544466099087,60.8916,60.8916,60.8244,60.8841,8308.5445
2008-06-03 11:10:00,81.61,81.62,81.52,81.58,12308.95476459124,60.8916,60.899,60.8244,60.8692,12308.9548
2008-06-03 11:15:00,81.6,81.78,81.57,81.76,8513.693712175607,60.8841,61.0184,60.8617,61.0035,8513.6937
2008-06-03 11:20:00,81.77,81.79,81.7,81.71,6462.201251410401,61.011,61.0259,60.9587,60.9662,6462.2013
2008-06-03 11:25:00,81.7,81.72,81.57,81.63,5128.731151913016,60.9587,60.9736,60.8617,60.9065,5128.7312
2008-06-03 11:30:00,81.63,81.68,81.51,81.58,5846.753513180839,60.9065,60.9438,60.817,60.8692,5846.7535
2008-06-03 11:35:00,81.57,81.58,81.39,81.39,4410.708790645194,60.8617,60.8692,60.7274,60.7274,4410.7088
2008-06-03 11:40:00,81.39,81.43,81.37,81.37,9334.29069648169,60.7274,60.7573,60.7125,60.7125,9334.2907
2008-06-03 11:45:00,81.36,81.42,81.36,81.39,3384.962560262591,60.705,60.7498,60.705,60.7274,3384.9626
2008-06-03 11:50:00,81.43,81.43,81.36,81.37,4615.858036721715,60.7573,60.7573,60.705,60.7125,4615.858
2008-06-03 11:55:00,81.41,81.42,81.36,81.38,3590.111806339112,60.7423,60.7498,60.705,60.72,3590.1118
2008-06-03 12:00:00,81.37,81.43,81.35,81.37,17745.40978561904,60.7125,60.7573,60.6976,60.7125,17745.4098
2008-06-03 12:05:00,81.35,81.4,81.35,81.37,6667.350497486921,60.6976,60.7349,60.6976,60.7125,6667.3505
2008-06-03 12:10:00,81.37,81.39,81.35,81.37,4821.007282798236,60.7125,60.7274,60.6976,60.7125,4821.0073
2008-06-03 12:15:00,81.37,81.39,81.3,81.32,5231.305774951277,60.7125,60.7274,60.6603,60.6752,5231.3058
2008-06-03 12:20:00,81.31,81.31,81.21,81.21,6462.201251410401,60.6677,60.6677,60.5931,60.5931,6462.2013
2008-06-03 12:25:00,81.22,81.25,81.1,81.11,7180.223612678223,60.6006,60.623,60.511,60.5185,7180.2236
2008-06-03 12:30:00,81.11,81.19,81.1,81.12,18258.28290081034,60.5185,60.5782,60.511,60.526,18258.2829
2008-06-03 12:35:00,81.12,81.12,81.05,81.06,8308.544466099087,60.526,60.526,60.4737,60.4812,8308.5445
2008-06-03 12:40:00,81.05,81.08,80.85,80.87,19078.87988511642,60.4737,60.4961,60.3245,60.3394,19078.8799
2008-06-03 12:45:00,80.85,81.06,80.79,81.02,49748.69217355626,60.3245,60.4812,60.2797,60.4514,49748.6922
2008-06-03 12:50:00,81.02,81.04,80.93,80.93,15488.76807877731,60.4514,60.4663,60.3842,60.3842,15488.7681
2008-06-03 12:55:00,80.92,80.97,80.78,80.85,14463.021848394706,60.3767,60.414,60.2723,60.3245,14463.0218
2008-06-03 13:00:00,80.88,80.91,80.79,80.8,13334.700994973842,60.3469,60.3693,60.2797,60.2872,13334.701
2008-06-03 13:05:00,80.78,80.87,80.75,80.85,8923.992204328648,60.2723,60.3394,60.2499,60.3245,8923.9922
2008-06-03 13:10:00,80.85,80.9,80.83,80.86,11590.932403323415,60.3245,60.3618,60.3096,60.332,11590.9324
2008-06-03 13:15:00,80.87,80.96,80.87,80.96,7795.671350907785,60.3394,60.4066,60.3394,60.4066,7795.6714
2008-06-03 13:20:00,80.96,80.97,80.9,80.94,12206.38014155298,60.4066,60.414,60.3618,60.3917,12206.3801
2008-06-03 13:25:00,80.94,80.94,80.72,80.74,16001.641193968611,60.3917,60.3917,60.2275,60.2424,16001.6412
2008-06-03 13:30:00,80.73,80.73,80.56,80.6,18771.15601600164,60.235,60.235,60.1081,60.138,18771.156
2008-06-03 13:35:00,80.59,80.75,80.59,80.63,10975.484665093856,60.1305,60.2499,60.1305,60.1604,10975.4847
2008-06-03 13:40:00,80.65,80.72,80.62,80.69,10360.036926864292,60.1753,60.2275,60.1529,60.2051,10360.0369
2008-06-03 13:45:00,80.7,80.72,80.51,80.57,13026.977125859064,60.2126,60.2275,60.0708,60.1156,13026.9771
2008-06-03 13:50:00,80.57,80.57,80.42,80.47,15796.491947892093,60.1156,60.1156,60.0037,60.041,15796.4919
2008-06-03 13:55:00,80.47,80.48,80.3,80.36,20822.648476766848,60.041,60.0484,59.9141,59.9589,20822.6485
2008-06-03 14:00:00,80.37,80.39,80.33,80.36,14155.297979279923,59.9664,59.9813,59.9365,59.9589,14155.298
2008-06-03 14:05:00,80.35,80.45,80.23,80.41,29131.19294286593,59.9514,60.0261,59.8619,59.9962,29131.1929
2008-06-03 14:10:00,80.39,80.46,80.39,80.43,14463.021848394706,59.9813,60.0335,59.9813,60.0111,14463.0218
2008-06-03 14:15:00,80.43,80.47,80.39,80.43,22771.5663144938,60.0111,60.041,59.9813,60.0111,22771.5663
2008-06-03 14:20:00,80.44,80.52,80.36,80.51,23694.737921838136,60.0186,60.0783,59.9589,60.0708,23694.7379
2008-06-03 14:25:00,80.49,80.49,80.38,80.45,54056.82634116319,60.0559,60.0559,59.9738,60.0261,54056.8263
2008-06-03 14:30:00,80.46,80.56,80.42,80.54,22258.69319930249,60.0335,60.1081,60.0037,60.0932,22258.6932
2008-06-03 14:35:00,80.54,80.6,80.47,80.52,15796.491947892093,60.0932,60.138,60.041,60.0783,15796.4919
2008-06-03 14:40:00,80.49,80.54,80.44,80.44,17847.984408657296,60.0559,60.0932,60.0186,60.0186,17847.9844
2008-06-03 14:45:00,80.44,80.49,80.39,80.43,13950.148733203405,60.0186,60.0559,59.9813,60.0111,13950.1487
2008-06-03 14:50:00,80.44,80.5,80.37,80.39,8821.417581290389,60.0186,60.0634,59.9664,59.9813,8821.4176
2008-06-03 14:55:00,80.4,80.42,80.3,80.38,14565.596471432968,59.9888,60.0037,59.9141,59.9738,14565.5965
2008-06-03 15:00:00,80.38,80.59,80.29,80.53,27284.849728177247,59.9738,60.1305,59.9067,60.0858,27284.8497
2008-06-03 15:05:00,80.54,80.64,80.45,80.55,21950.969330187712,60.0932,60.1678,60.0261,60.1007,21950.9693
2008-06-03 15:10:00,80.54,80.58,80.42,80.5,18463.43214688686,60.0932,60.1231,60.0037,60.0634,18463.4321
2008-06-03 15:15:00,80.49,80.51,80.36,80.48,14873.320340547749,60.0559,60.0708,59.9589,60.0484,14873.3203
2008-06-03 15:20:00,80.48,80.5,80.41,80.43,24925.63339829726,60.0484,60.0634,59.9962,60.0111,24925.6334
2008-06-03 15:25:00,80.43,80.47,80.38,80.42,22258.69319930249,60.0111,60.041,59.9738,60.0037,22258.6932
2008-06-03 15:30:00,80.42,80.58,80.32,80.55,43901.93866037543,60.0037,60.1231,59.9291,60.1007,43901.9387
2008-06-03 15:35:00,80.55,80.59,80.44,80.47,33541.90173351113,60.1007,60.1305,60.0186,60.041,33541.9017
2008-06-03 15:40:00,80.45,80.5,80.37,80.4,30772.386911478097,60.0261,60.0634,59.9664,59.9888,30772.3869
2008-06-03 15:45:00,80.4,80.48,80.38,80.41,40619.55072315109,59.9888,60.0484,59.9738,59.9962,40619.5507
2008-06-03 15:50:00,80.42,80.58,80.38,80.54,45030.259513796285,60.0037,60.1231,59.9738,60.0932,45030.2595
2008-06-03 15:55:00,80.53,80.61,80.51,80.56,56723.766540157965,60.0858,60.1454,60.0708,60.1081,56723.7665
2008-06-04 09:30:00,80.05,80.87,80.05,80.83,21027.797722843367,59.7276,60.3394,59.7276,60.3096,21027.7977
2008-06-04 09:35:00,80.86,80.88,80.59,80.7,12821.82787978254,60.332,60.3469,60.1305,60.2126,12821.8279
2008-06-04 09:40:00,80.71,81.07,80.7,81.02,15591.34270181557,60.2201,60.4887,60.2126,60.4514,15591.3427
2008-06-04 09:45:00,81.03,81.24,80.98,81.24,19591.753000307723,60.4588,60.6155,60.4215,60.6155,19591.753
2008-06-04 09:50:00,81.24,81.26,80.77,80.81,27284.849728177247,60.6155,60.6304,60.2648,60.2947,27284.8497
2008-06-04 09:55:00,80.81,81.25,80.81,81.2,17437.685916504255,60.2947,60.623,60.2947,60.5857,17437.6859
2008-06-04 10:00:00,81.26,81.32,81.09,81.32,16924.812801312954,60.6304,60.6752,60.5036,60.6752,16924.8128
2008-06-04 10:05:00,81.31,81.38,81.28,81.36,14770.745717509488,60.6677,60.72,60.6453,60.705,14770.7457
2008-06-04 10:10:00,81.37,81.39,81.3,81.38,10770.335419017334,60.7125,60.7274,60.6603,60.72,10770.3354
2008-06-04 10:15:00,81.37,81.37,81.26,81.27,6769.925120525182,60.7125,60.7125,60.6304,60.6379,6769.9251
2008-06-04 10:20:00,81.25,81.26,81.11,81.2,15078.46958662427,60.623,60.6304,60.5185,60.5857,15078.4696
2008-06-04 10:25:00,81.21,81.35,81.19,81.31,12001.23089547646,60.5931,60.6976,60.5782,60.6677,12001.2309
2008-06-04 10:30:00,81.31,81.31,81.16,81.17,29131.19294286593,60.6677,60.6677,60.5558,60.5633,29131.1929
2008-06-04 10:35:00,81.18,81.24,81.09,81.16,36311.41655554416,60.5707,60.6155,60.5036,60.5558,36311.4166
2008-06-04 10:40:00,81.18,81.33,81.14,81.32,19591.753000307723,60.5707,60.6827,60.5409,60.6752,19591.753
2008-06-04 10:45:00,81.33,81.46,81.26,81.46,30977.53615755462,60.6827,60.7797,60.6304,60.7797,30977.5362
2008-06-04 10:50:00,81.44,81.67,81.44,81.67,20002.051492460763,60.7647,60.9363,60.7647,60.9363,20002.0515
2008-06-04 10:55:00,81.67,81.69,81.62,81.69,14052.723356241666,60.9363,60.9513,60.899,60.9513,14052.7234
2008-06-04 11:00:00,81.68,81.78,81.68,81.75,22668.99169145553,60.9438,61.0184,60.9438,60.996,22668.9917
2008-06-04 11:05:00,81.73,81.98,81.73,81.98,20925.22309980511,60.9811,61.1676,60.9811,61.1676,20925.2231
2008-06-04 11:10:00,81.96,82.0,81.91,81.95,28310.59595855985,61.1527,61.1826,61.1154,61.1453,28310.596
2008-06-04 11:15:00,81.95,82.07,81.93,82.05,33747.05097958765,61.1453,61.2348,61.1303,61.2199,33747.051
2008-06-04 11:20:00,82.05,82.19,82.03,82.17,27797.72284336855,61.2199,61.3243,61.2049,61.3094,27797.7228
2008-06-04 11:25:00,82.18,82.23,82.06,82.2,38157.75977023284,61.3169,61.3542,61.2273,61.3318,38157.7598
2008-06-04 11:30:00,82.19,82.19,82.09,82.09,10462.611549902556,61.3243,61.3243,61.2497,61.2497,10462.6115
2008-06-04 11:35:00,82.1,82.15,82.09,82.15,6564.775874448661,61.2572,61.2945,61.2497,61.2945,6564.7759
2008-06-04 11:40:00,82.12,82.21,82.12,82.2,8411.119089137346,61.2721,61.3392,61.2721,61.3318,8411.1191
2008-06-04 11:45:00,82.19,82.21,82.16,82.18,7282.798235716484,61.3243,61.3392,61.3019,61.3169,7282.7982
2008-06-04 11:50:00,82.18,82.22,82.16,82.22,5128.731151913016,61.3169,61.3467,61.3019,61.3467,5128.7312
2008-06-04 11:55:00,82.22,82.44,82.21,82.38,14668.171094471229,61.3467,61.5109,61.3392,61.4661,14668.1711
2008-06-04 12:00:00,82.4,82.4,82.12,82.12,7487.947481793004,61.481,61.481,61.2721,61.2721,7487.9475
2008-06-04 12:05:00,82.12,82.12,82.04,82.08,5231.305774951277,61.2721,61.2721,61.2124,61.2423,5231.3058
2008-06-04 12:10:00,82.13,82.28,82.13,82.26,4718.432659759975,61.2796,61.3915,61.2796,61.3766,4718.4327
2008-06-04 12:15:00,82.26,82.29,82.23,82.29,2564.365575956508,61.3766,61.3989,61.3542,61.3989,2564.3656
2008-06-04 12:20:00,82.31,82.33,82.25,82.3,4718.432659759975,61.4139,61.4288,61.3691,61.4064,4718.4327
2008-06-04 12:25:00,82.33,82.33,82.25,82.27,6154.47738229562,61.4288,61.4288,61.3691,61.384,6154.4774
2008-06-04 12:30:00,82.26,82.27,82.24,82.25,2666.9401989947687,61.3766,61.384,61.3616,61.3691,2666.9402
2008-06-04 12:35:00,82.27,82.39,82.21,82.39,19284.029131192943,61.384,61.4736,61.3392,61.4736,19284.0291
2008-06-04 12:40:00,82.38,82.42,82.34,82.34,18360.8575238486,61.4661,61.4959,61.4362,61.4362,18360.8575
2008-06-04 12:45:00,82.35,82.43,82.29,82.33,10770.335419017334,61.4437,61.5034,61.3989,61.4288,10770.3354
2008-06-04 12:50:00,82.34,82.53,82.34,82.51,9129.14145040517,61.4362,61.578,61.4362,61.5631,9129.1415
2008-06-04 12:55:00,82.48,82.5,82.42,82.45,5949.328136219099,61.5407,61.5556,61.4959,61.5183,5949.3281
2008-06-04 13:00:00,82.45,82.69,82.45,82.56,33336.752487434605,61.5183,61.6974,61.5183,61.6004,33336.7525
2008-06-04 13:05:00,82.55,82.56,82.32,82.36,13437.275618012103,61.5929,61.6004,61.4213,61.4512,13437.2756
2008-06-04 13:10:00,82.39,82.48,82.37,82.45,9436.86531951995,61.4736,61.5407,61.4586,61.5183,9436.8653
2008-06-04 13:15:00,82.48,82.48,82.44,82.44,6667.350497486921,61.5407,61.5407,61.5109,61.5109,6667.3505
2008-06-04 13:20:00,82.44,82.48,82.32,82.32,8923.992204328648,61.5109,61.5407,61.4213,61.4213,8923.9922
2008-06-04 13:25:00,82.33,82.49,82.32,82.49,5846.753513180839,61.4288,61.5482,61.4213,61.5482,5846.7535
2008-06-04 13:30:00,82.45,82.49,82.45,82.45,8821.417581290389,61.5183,61.5482,61.5183,61.5183,8821.4176
2008-06-04 13:35:00,82.47,82.47,82.41,82.43,5026.156528874756,61.5332,61.5332,61.4885,61.5034,5026.1565
2008-06-04 13:40:00,82.44,82.48,82.43,82.44,8616.268335213868,61.5109,61.5407,61.5034,61.5109,8616.2683
2008-06-04 13:45:00,82.45,82.45,82.4,82.4,3487.537183300851,61.5183,61.5183,61.481,61.481,3487.5372
2008-06-04 13:50:00,82.39,82.45,82.39,82.42,9642.014565596472,61.4736,61.5183,61.4736,61.4959,9642.0146
2008-06-04 13:55:00,82.42,82.48,82.42,82.48,3590.111806339112,61.4959,61.5407,61.4959,61.5407,3590.1118
2008-06-04 14:00:00,82.47,82.47,82.31,82.31,3692.686429377372,61.5332,61.5332,61.4139,61.4139,3692.6864
2008-06-04 14:05:00,82.32,82.32,82.17,82.17,5436.455021027798,61.4213,61.4213,61.3094,61.3094,5436.455
2008-06-04 14:10:00,82.17,82.17,81.93,81.98,10052.313057749512,61.3094,61.3094,61.1303,61.1676,10052.3131
2008-06-04 14:15:00,81.96,82.15,81.96,81.98,19591.753000307723,61.1527,61.2945,61.1527,61.1676,19591.753
2008-06-04 14:20:00,81.98,82.14,81.97,82.12,10565.186172940814,61.1676,61.287,61.1602,61.2721,10565.1862
2008-06-04 14:25:00,82.14,82.17,82.05,82.15,11180.633911170376,61.287,61.3094,61.2199,61.2945,11180.6339
2008-06-04 14:30:00,82.12,82.16,82.05,82.09,16104.215817006872,61.2721,61.3019,61.2199,61.2497,16104.2158
2008-06-04 14:35:00,82.09,82.18,82.03,82.17,14257.872602318186,61.2497,61.3169,61.2049,61.3094,14257.8726
2008-06-04 14:40:00,82.18,82.18,82.12,82.15,12001.23089547646,61.3169,61.3169,61.2721,61.2945,12001.2309
2008-06-04 14:45:00,82.13,82.13,81.9,81.95,18053.13365473381,61.2796,61.2796,61.1079,61.1453,18053.1337
2008-06-04 14:50:00,81.96,82.02,81.84,81.89,11898.656272438198,61.1527,61.1975,61.0632,61.1005,11898.6563
2008-06-04 14:55:00,81.89,81.98,81.82,81.9,10872.910042055595,61.1005,61.1676,61.0483,61.1079,10872.91
2008-06-04 15:00:00,81.9,81.93,81.83,81.86,15386.193455739049,61.1079,61.1303,61.0557,61.0781,15386.1935
2008-06-04 15:05:00,81.85,81.89,81.77,81.86,25746.230382603346,61.0706,61.1005,61.011,61.0781,25746.2304
2008-06-04 15:10:00,81.86,81.89,81.78,81.82,19489.17837726946,61.0781,61.1005,61.0184,61.0483,19489.1784
2008-06-04 15:15:00,81.85,82.05,81.83,81.91,29746.64068109549,61.0706,61.2199,61.0557,61.1154,29746.6407
2008-06-04 15:20:00,81.95,82.0,81.82,81.89,21335.52159195815,61.1453,61.1826,61.0483,61.1005,21335.5216
2008-06-04 15:25:00,81.89,81.94,81.75,81.79,21848.39470714945,61.1005,61.1378,60.996,61.0259,21848.3947
2008-06-04 15:30:00,81.79,81.89,81.77,81.89,22156.11857626423,61.0259,61.1005,61.011,61.1005,22156.1186
2008-06-04 15:35:00,81.89,81.98,81.86,81.96,17950.559031695557,61.1005,61.1676,61.0781,61.1527,17950.559
2008-06-04 15:40:00,81.96,81.99,81.91,81.93,18053.13365473381,61.1527,61.1751,61.1154,61.1303,18053.1337
2008-06-04 15:45:00,81.93,82.18,81.92,82.18,28926.043696789413,61.1303,61.3169,61.1229,61.3169,28926.0437
2008-06-04 15:50:00,82.18,82.18,81.99,82.06,25233.35726741204,61.3169,61.3169,61.1751,61.2273,25233.3573
2008-06-04 15:55:00,82.08,82.14,82.02,82.1,29233.767565904192,61.2423,61.287,61.1975,61.2572,29233.7676
2008-06-05 09:30:00,82.15,82.15,81.45,81.45,22976.71556057032,61.5011,61.5011,60.9771,60.9771,22976.7156
2008-06-05 09:35:00,81.45,81.46,81.16,81.24,18155.70827777208,60.9771,60.9846,60.76,60.8199,18155.7083
2008-06-05 09:40:00,81.24,81.84,81.16,81.84,18360.8575238486,60.8199,61.2691,60.76,61.2691,18360.8575
2008-06-05 09:45:00,81.89,81.93,81.72,81.88,11693.507026361678,61.3065,61.3364,61.1792,61.299,11693.507
2008-06-05 09:50:00,81.91,82.15,81.86,81.95,18976.30526207816,61.3215,61.5011,61.284,61.3514,18976.3053
2008-06-05 09:55:00,81.98,81.98,81.65,81.8,13642.424864088624,61.3739,61.3739,61.1268,61.2391,13642.4249
2008-06-05 10:00:00,81.82,81.82,81.61,81.75,11796.081649399935,61.2541,61.2541,61.0969,61.2017,11796.0816
2008-06-05 10:05:00,81.73,81.92,81.63,81.85,16514.514309159913,61.1867,61.329,61.1118,61.2765,16514.5143
2008-06-05 10:10:00,81.86,81.88,81.75,81.84,8616.268335213868,61.284,61.299,61.2017,61.2691,8616.2683
2008-06-05 10:15:00,81.85,81.92,81.73,81.88,9744.58918863473,61.2765,61.329,61.1867,61.299,9744.5892
2008-06-05 10:20:00,81.87,82.02,81.84,82.02,8103.395220022566,61.2915,61.4038,61.2691,61.4038,8103.3952
2008-06-05 10:25:00,82.0,82.06,81.88,81.92,8513.693712175607,61.3888,61.4338,61.299,61.329,8513.6937
2008-06-05 10:30:00,81.91,82.02,81.91,81.98,9949.738434711251,61.3215,61.4038,61.3215,61.3739,9949.7384
2008-06-05 10:35:00,82.0,82.04,81.92,81.99,6359.626628372141,61.3888,61.4188,61.329,61.3814,6359.6266
2008-06-05 10:40:00,82.02,82.02,81.91,81.99,15693.91732485383,61.4038,61.4038,61.3215,61.3814,15693.9173
2008-06-05 10:45:00,82.0,82.14,82.0,82.14,13129.551748897322,61.3888,61.4937,61.3888,61.4937,13129.5517
2008-06-05 10:50:00,82.14,82.24,82.13,82.16,8923.992204328648,61.4937,61.5685,61.4862,61.5086,8923.9922
2008-06-05 10:55:00,82.15,82.15,81.83,81.91,8103.395220022566,61.5011,61.5011,61.2616,61.3215,8103.3952
2008-06-05 11:00:00,81.94,81.97,81.84,81.96,12206.38014155298,61.3439,61.3664,61.2691,61.3589,12206.3801
2008-06-05 11:05:00,81.95,82.05,81.89,82.05,13539.850241050364,61.3514,61.4263,61.3065,61.4263,13539.8502
2008-06-05 11:10:00,82.05,82.14,82.05,82.14,8616.268335213868,61.4263,61.4937,61.4263,61.4937,8616.2683
2008-06-05 11:15:00,82.15,82.19,82.14,82.17,10565.186172940814,61.5011,61.5311,61.4937,61.5161,10565.1862
2008-06-05 11:20:00,82.17,82.17,81.95,81.98,10462.611549902556,61.5161,61.5161,61.3514,61.3739,10462.6115
2008-06-05 11:25:00,81.97,82.09,81.94,82.07,15693.91732485383,61.3664,61.4562,61.3439,61.4412,15693.9173
2008-06-05 11:30:00,82.09,82.13,82.02,82.08,6359.626628372141,61.4562,61.4862,61.4038,61.4487,6359.6266
2008-06-05 11:35:00,82.09,82.18,82.06,82.17,5231.305774951277,61.4562,61.5236,61.4338,61.5161,5231.3058
2008-06-05 11:40:00,82.17,82.18,82.07,82.15,10872.910042055595,61.5161,61.5236,61.4412,61.5011,10872.91
2008-06-05 11:45:00,82.15,82.22,82.14,82.19,5949.328136219099,61.5011,61.5535,61.4937,61.5311,5949.3281
2008-06-05 11:50:00,82.2,82.21,82.12,82.13,6359.626628372141,61.5386,61.5461,61.4787,61.4862,6359.6266
2008-06-05 11:55:00,82.13,82.18,82.11,82.16,6667.350497486921,61.4862,61.5236,61.4712,61.5086,6667.3505
2008-06-05 12:00:00,82.15,82.23,82.14,82.19,9334.29069648169,61.5011,61.561,61.4937,61.5311,9334.2907
2008-06-05 12:05:00,82.15,82.16,82.11,82.15,10052.313057749512,61.5011,61.5086,61.4712,61.5011,10052.3131
2008-06-05 12:10:00,82.15,82.17,82.08,82.15,5436.455021027798,61.5011,61.5161,61.4487,61.5011,5436.455
2008-06-05 12:15:00,82.13,82.18,82.08,82.17,5436.455021027798,61.4862,61.5236,61.4487,61.5161,5436.455
2008-06-05 12:20:00,82.15,82.24,82.14,82.15,6769.925120525182,61.5011,61.5685,61.4937,61.5011,6769.9251
2008-06-05 12:25:00,82.17,82.18,82.09,82.13,9744.58918863473,61.5161,61.5236,61.4562,61.4862,9744.5892
2008-06-05 12:30:00,82.14,82.16,82.05,82.06,10872.910042055595,61.4937,61.5086,61.4263,61.4338,10872.91
2008-06-05 12:35:00,82.05,82.17,82.02,82.17,6257.0520053338805,61.4263,61.5161,61.4038,61.5161,6257.052
2008-06-05 12:40:00,82.15,82.18,82.13,82.15,8205.969843060826,61.5011,61.5236,61.4862,61.5011,8205.9698
2008-06-05 12:45:00,82.15,82.18,82.14,82.16,2461.790952918248,61.5011,61.5236,61.4937,61.5086,2461.791
2008-06-05 12:50:00,82.16,82.16,82.07,82.11,4923.581905836496,61.5086,61.5086,61.4412,61.4712,4923.5819
2008-06-05 12:55:00,82.13,82.19,82.08,82.19,2359.216329879988,61.4862,61.5311,61.4487,61.5311,2359.2163
2008-06-05 13:00:00,82.19,82.33,82.19,82.33,7487.947481793004,61.5311,61.6359,61.5311,61.6359,7487.9475
2008-06-05 13:05:00,82.26,82.27,82.18,82.24,1948.9178377269463,61.5835,61.591,61.5236,61.5685,1948.9178
2008-06-05 13:10:00,82.25,82.25,82.15,82.15,2666.9401989947687,61.576,61.576,61.5011,61.5011,2666.9402
2008-06-05 13:15:00,82.16,82.22,82.16,82.22,3077.2386911478097,61.5086,61.5535,61.5086,61.5535,3077.2387
2008-06-05 13:20:00,82.22,82.27,82.22,82.25,11078.059288132115,61.5535,61.591,61.5535,61.576,11078.0593
2008-06-05 13:25:00,82.27,82.31,82.25,82.27,3077.2386911478097,61.591,61.6209,61.576,61.591,3077.2387
2008-06-05 13:30:00,82.26,82.29,82.25,82.29,5231.305774951277,61.5835,61.6059,61.576,61.6059,5231.3058
2008-06-05 13:35:00,82.26,82.3,82.25,82.27,5026.156528874756,61.5835,61.6134,61.576,61.591,5026.1565
2008-06-05 13:40:00,82.27,82.38,82.26,82.35,12411.5293876295,61.591,61.6733,61.5835,61.6509,12411.5294
2008-06-05 13:45:00,82.35,82.43,82.34,82.39,8923.992204328648,61.6509,61.7108,61.6434,61.6808,8923.9922
2008-06-05 13:50:00,82.41,82.45,82.16,82.16,10052.313057749512,61.6958,61.7257,61.5086,61.5086,10052.3131
2008-06-05 13:55:00,82.17,82.27,82.16,82.19,7898.245973946045,61.5161,61.591,61.5086,61.5311,7898.246
2008-06-05 14:00:00,82.17,82.19,82.06,82.06,10667.760795979077,61.5161,61.5311,61.4338,61.4338,10667.7608
2008-06-05 14:05:00,82.04,82.09,82.03,82.05,9539.43994255821,61.4188,61.4562,61.4113,61.4263,9539.4399
2008-06-05 14:10:00,82.05,82.1,82.02,82.02,6667.350497486921,61.4263,61.4637,61.4038,61.4038,6667.3505
2008-06-05 14:15:00,82.03,82.03,81.91,81.97,11078.059288132115,61.4113,61.4113,61.3215,61.3664,11078.0593
2008-06-05 14:20:00,81.95,81.96,81.87,81.94,29644.06605805724,61.3514,61.3589,61.2915,61.3439,29644.0661
2008-06-05 14:25:00,81.94,81.94,81.76,81.76,17745.40978561904,61.3439,61.3439,61.2092,61.2092,17745.4098
2008-06-05 14:30:00,81.79,81.86,81.79,81.85,6154.47738229562,61.2316,61.284,61.2316,61.2765,6154.4774
2008-06-05 14:35:00,81.9,81.93,81.83,81.93,7180.223612678223,61.314,61.3364,61.2616,61.3364,7180.2236
2008-06-05 14:40:00,81.92,81.99,81.89,81.99,6872.499743563442,61.329,61.3814,61.3065,61.3814,6872.4997
2008-06-05 14:45:00,82.03,82.13,82.03,82.1,10770.335419017334,61.4113,61.4862,61.4113,61.4637,10770.3354
2008-06-05 14:50:00,82.08,82.21,82.06,82.16,10565.186172940814,61.4487,61.5461,61.4338,61.5086,10565.1862
2008-06-05 14:55:00,82.17,82.22,82.15,82.19,14668.171094471229,61.5161,61.5535,61.5011,61.5311,14668.1711
2008-06-05 15:00:00,82.27,82.27,82.12,82.15,9026.566827366907,61.591,61.591,61.4787,61.5011,9026.5668
2008-06-05 15:05:00,82.15,82.35,82.15,82.33,14052.723356241666,61.5011,61.6509,61.5011,61.6359,14052.7234
2008-06-05 15:10:00,82.31,82.32,82.22,82.23,7077.648989639963,61.6209,61.6284,61.5535,61.561,7077.649
2008-06-05 15:15:00,82.23,82.32,82.21,82.3,9231.71607344343,61.561,61.6284,61.5461,61.6134,9231.7161
2008-06-05 15:20:00,82.3,82.39,82.26,82.39,6462.201251410401,61.6134,61.6808,61.5835,61.6808,6462.2013
2008-06-05 15:25:00,82.38,82.4,82.2,82.24,7180.223612678223,61.6733,61.6883,61.5386,61.5685,7180.2236
2008-06-05 15:30:00,82.22,82.34,82.18,82.22,14975.894963586008,61.5535,61.6434,61.5236,61.5535,14975.895
2008-06-05 15:35:00,82.2,82.35,82.2,82.26,7385.372858754744,61.5386,61.6509,61.5386,61.5835,7385.3729
2008-06-05 15:40:00,82.26,82.31,82.19,82.25,16924.812801312954,61.5835,61.6209,61.5311,61.576,16924.8128
2008-06-05 15:45:00,82.26,82.34,82.22,82.33,7385.372858754744,61.5835,61.6434,61.5535,61.6359,7385.3729
2008-06-05 15:50:00,82.34,82.37,82.22,82.26,22668.99169145553,61.6434,61.6658,61.5535,61.5835,22668.9917
2008-06-05 15:55:00,82.26,82.44,82.25,82.3,26566.827366909427,61.5835,61.7182,61.576,61.6134,26566.8274
2008-06-06 09:30:00,81.51,81.98,81.41,81.46,17847.984408657296,61.022,61.3739,60.9471,60.9846,17847.9844
2008-06-06 09:35:00,81.41,81.62,81.25,81.61,9026.566827366907,60.9471,61.1044,60.8274,61.0969,9026.5668
2008-06-06 09:40:00,81.61,81.66,81.5,81.5,9949.738434711251,61.0969,61.1343,61.0145,61.0145,9949.7384
2008-06-06 09:45:00,81.5,81.73,81.3,81.34,13026.977125859064,61.0145,61.1867,60.8648,60.8947,13026.9771
2008-06-06 09:50:00,81.34,81.37,81.16,81.31,10565.186172940814,60.8947,60.9172,60.76,60.8723,10565.1862
2008-06-06 09:55:00,81.31,81.31,81.12,81.23,12308.95476459124,60.8723,60.8723,60.73,60.8124,12308.9548
2008-06-06 10:00:00,81.25,81.25,80.85,80.89,15899.06657093035,60.8274,60.8274,60.5279,60.5578,15899.0666
2008-06-06 10:05:00,80.86,80.93,80.73,80.76,19694.327623345984,60.5354,60.5878,60.4381,60.4605,19694.3276
2008-06-06 10:10:00,80.74,81.08,80.74,81.08,16206.790440045132,60.4456,60.7001,60.4456,60.7001,16206.7904
2008-06-06 10:15:00,81.06,81.22,81.06,81.19,10770.335419017334,60.6851,60.8049,60.6851,60.7824,10770.3354
2008-06-06 10:20:00,81.19,81.21,81.07,81.21,13642.424864088624,60.7824,60.7974,60.6926,60.7974,13642.4249
2008-06-06 10:25:00,81.23,81.27,81.06,81.12,9539.43994255821,60.8124,60.8423,60.6851,60.73,9539.4399
2008-06-06 10:30:00,81.1,81.21,80.95,81.18,11796.081649399935,60.7151,60.7974,60.6028,60.775,11796.0816
2008-06-06 10:35:00,81.2,81.21,81.01,81.06,17745.40978561904,60.7899,60.7974,60.6477,60.6851,17745.4098
2008-06-06 10:40:00,81.06,81.06,80.8,80.93,23387.01405272336,60.6851,60.6851,60.4905,60.5878,23387.0141
2008-06-06 10:45:00,80.94,81.07,80.93,81.01,21130.372345881628,60.5953,60.6926,60.5878,60.6477,21130.3723
2008-06-06 10:50:00,81.0,81.07,80.9,80.98,14770.745717509488,60.6402,60.6926,60.5653,60.6252,14770.7457
2008-06-06 10:55:00,81.0,81.09,80.94,81.05,7795.671350907785,60.6402,60.7076,60.5953,60.6776,7795.6714
2008-06-06 11:00:00,81.0,81.06,80.92,80.96,17950.559031695557,60.6402,60.6851,60.5803,60.6103,17950.559
2008-06-06 11:05:00,80.93,80.97,80.7,80.92,19489.17837726946,60.5878,60.6177,60.4156,60.5803,19489.1784
2008-06-06 11:10:00,80.92,80.98,80.8,80.82,14873.320340547749,60.5803,60.6252,60.4905,60.5054,14873.3203
2008-06-06 11:15:00,80.81,81.04,80.81,81.02,15386.193455739049,60.498,60.6701,60.498,60.6552,15386.1935
2008-06-06 11:20:00,81.04,81.18,81.04,81.14,11385.783157246897,60.6701,60.775,60.6701,60.745,11385.7832
2008-06-06 11:25:00,81.1,81.15,80.93,80.97,8103.395220022566,60.7151,60.7525,60.5878,60.6177,8103.3952
2008-06-06 11:30:00,80.97,81.01,80.93,80.97,13026.977125859064,60.6177,60.6477,60.5878,60.6177,13026.9771
2008-06-06 11:35:00,80.95,81.1,80.91,81.08,15283.61883270079,60.6028,60.7151,60.5728,60.7001,15283.6188
2008-06-06 11:40:00,81.08,81.18,81.0,81.16,14052.723356241666,60.7001,60.775,60.6402,60.76,14052.7234
2008-06-06 11:45:00,81.17,81.37,81.16,81.25,15181.044209662528,60.7675,60.9172,60.76,60.8274,15181.0442
2008-06-06 11:50:00,81.28,81.35,81.23,81.33,10975.484665093856,60.8498,60.9022,60.8124,60.8873,10975.4847
2008-06-06 11:55:00,81.31,81.31,81.19,81.26,10667.760795979077,60.8723,60.8723,60.7824,60.8348,10667.7608
2008-06-06 12:00:00,81.24,81.26,81.19,81.22,8513.693712175607,60.8199,60.8348,60.7824,60.8049,8513.6937
2008-06-06 12:05:00,81.21,81.29,81.12,81.28,13437.275618012103,60.7974,60.8573,60.73,60.8498,13437.2756
2008-06-06 12:10:00,81.27,81.52,81.26,81.42,17437.685916504255,60.8423,61.0295,60.8348,60.9546,17437.6859
2008-06-06 12:15:00,81.46,81.49,81.33,81.36,8000.820596984306,60.9846,61.007,60.8873,60.9097,8000.8206
2008-06-06 12:20:00,81.36,81.36,81.19,81.29,9026.566827366907,60.9097,60.9097,60.7824,60.8573,9026.5668
2008-06-06 12:25:00,81.27,81.27,81.13,81.22,6257.0520053338805,60.8423,60.8423,60.7375,60.8049,6257.052
2008-06-06 12:30:00,81.24,81.29,81.18,81.24,5846.753513180839,60.8199,60.8573,60.775,60.8199,5846.7535
2008-06-06 12:35:00,81.22,81.35,81.16,81.33,5641.604267104318,60.8049,60.9022,60.76,60.8873,5641.6043
2008-06-06 12:40:00,81.31,81.32,81.15,81.15,5231.305774951277,60.8723,60.8798,60.7525,60.7525,5231.3058
2008-06-06 12:45:00,81.13,81.21,81.1,81.13,7487.947481793004,60.7375,60.7974,60.7151,60.7375,7487.9475
2008-06-06 12:50:00,81.11,81.11,80.97,81.02,9949.738434711251,60.7225,60.7225,60.6177,60.6552,9949.7384
2008-06-06 12:55:00,81.0,81.02,80.9,80.98,5641.604267104318,60.6402,60.6552,60.5653,60.6252,5641.6043
2008-06-06 13:00:00,80.98,80.98,80.72,80.77,9436.86531951995,60.6252,60.6252,60.4306,60.468,9436.8653
2008-06-06 13:05:00,80.76,80.84,80.69,80.73,9436.86531951995,60.4605,60.5204,60.4081,60.4381,9436.8653
2008-06-06 13:10:00,80.7,80.9,80.65,80.86,6769.925120525182,60.4156,60.5653,60.3782,60.5354,6769.9251
2008-06-06 13:15:00,80.88,80.92,80.6,80.67,12308.95476459124,60.5504,60.5803,60.3407,60.3931,12308.9548
2008-06-06 13:20:00,80.68,80.95,80.68,80.9,11488.357780285158,60.4006,60.6028,60.4006,60.5653,11488.3578
2008-06-06 13:25:00,80.93,80.96,80.89,80.92,2051.4924607652065,60.5878,60.6103,60.5578,60.5803,2051.4925
2008-06-06 13:30:00,80.88,80.89,80.8,80.85,3897.8356754538927,60.5504,60.5578,60.4905,60.5279,3897.8357
2008-06-06 13:35:00,80.88,80.98,80.83,80.88,4000.410298492153,60.5504,60.6252,60.5129,60.5504,4000.4103
2008-06-06 13:40:00,80.89,80.94,80.88,80.93,3384.962560262591,60.5578,60.5953,60.5504,60.5878,3384.9626
2008-06-06 13:45:00,80.93,80.94,80.8,80.86,3487.537183300851,60.5878,60.5953,60.4905,60.5354,3487.5372
2008-06-06 13:50:00,80.87,80.87,80.67,80.75,7590.522104831264,60.5429,60.5429,60.3931,60.453,7590.5221
2008-06-06 13:55:00,80.74,80.89,80.74,80.89,2666.9401989947687,60.4456,60.5578,60.4456,60.5578,2666.9402
2008-06-06 14:00:00,80.84,80.86,80.76,80.82,5231.305774951277,60.5204,60.5354,60.4605,60.5054,5231.3058
2008-06-06 14:05:00,80.83,80.83,80.65,80.67,7385.372858754744,60.5129,60.5129,60.3782,60.3931,7385.3729
2008-06-06 14:10:00,80.7,80.71,80.51,80.53,9334.29069648169,60.4156,60.4231,60.2734,60.2883,9334.2907
2008-06-06 14:15:00,80.56,80.76,80.47,80.74,12719.25325674428,60.3108,60.4605,60.2434,60.4456,12719.2533
2008-06-06 14:20:00,80.76,80.77,80.59,80.59,8205.969843060826,60.4605,60.468,60.3333,60.3333,8205.9698
2008-06-06 14:25:00,80.59,80.74,80.52,80.73,12514.10401066776,60.3333,60.4456,60.2808,60.4381,12514.104
2008-06-06 14:30:00,80.73,80.93,80.72,80.81,11078.059288132115,60.4381,60.5878,60.4306,60.498,11078.0593
2008-06-06 14:35:00,80.79,80.83,80.7,80.7,11078.059288132115,60.483,60.5129,60.4156,60.4156,11078.0593
2008-06-06 14:40:00,80.72,80.9,80.7,80.87,10257.462303826032,60.4306,60.5653,60.4156,60.5429,10257.4623
2008-06-06 14:45:00,80.87,80.89,80.69,80.74,7077.648989639963,60.5429,60.5578,60.4081,60.4456,7077.649
2008-06-06 14:50:00,80.76,80.86,80.67,80.67,7077.648989639963,60.4605,60.5354,60.3931,60.3931,7077.649
2008-06-06 14:55:00,80.7,80.87,80.7,80.81,10257.462303826032,60.4156,60.5429,60.4156,60.498,10257.4623
2008-06-06 15:00:00,80.83,80.95,80.77,80.77,12001.23089547646,60.5129,60.6028,60.468,60.468,12001.2309
2008-06-06 15:05:00,80.78,81.05,80.72,81.05,11590.932403323415,60.4755,60.6776,60.4306,60.6776,11590.9324
2008-06-06 15:10:00,81.03,81.19,81.03,81.17,12103.80551851472,60.6627,60.7824,60.6627,60.7675,12103.8055
2008-06-06 15:15:00,81.17,81.2,80.91,80.96,17642.835162580777,60.7675,60.7899,60.5728,60.6103,17642.8352
2008-06-06 15:20:00,80.98,80.98,80.78,80.81,11078.059288132115,60.6252,60.6252,60.4755,60.498,11078.0593
2008-06-06 15:25:00,80.81,80.88,80.61,80.76,15591.34270181557,60.498,60.5504,60.3482,60.4605,15591.3427
2008-06-06 15:30:00,80.76,80.83,80.57,80.69,24207.61103702944,60.4605,60.5129,60.3183,60.4081,24207.611
2008-06-06 15:35:00,80.66,80.9,80.66,80.71,18360.8575238486,60.3857,60.5653,60.3857,60.4231,18360.8575
2008-06-06 15:40:00,80.72,80.79,80.59,80.75,18771.15601600164,60.4306,60.483,60.3333,60.453,18771.156
2008-06-06 15:45:00,80.74,80.81,80.69,80.79,17847.984408657296,60.4456,60.498,60.4081,60.483,17847.9844
2008-06-06 15:50:00,80.8,80.82,80.66,80.68,26977.125859062467,60.4905,60.5054,60.3857,60.4006,26977.1259
2008-06-06 15:55:00,80.7,80.7,80.5,80.5,41029.84921530413,60.4156,60.4156,60.2659,60.2659,41029.8492
2008-06-09 09:30:00,81.0,81.0,80.57,80.67,15283.61883270079,60.6402,60.6402,60.3183,60.3931,15283.6188
2008-06-09 09:35:00,80.73,81.13,80.7,81.01,12411.5293876295,60.4381,60.7375,60.4156,60.6477,12411.5294
2008-06-09 09:40:00,80.98,80.98,80.64,80.77,14975.894963586008,60.6252,60.6252,60.3707,60.468,14975.895
2008-06-09 09:45:00,80.77,80.79,80.53,80.62,6769.925120525182,60.468,60.483,60.2883,60.3557,6769.9251
2008-06-09 09:50:00,80.62,80.73,80.54,80.7,10770.335419017334,60.3557,60.4381,60.2958,60.4156,10770.3354
2008-06-09 09:55:00,80.7,80.88,80.7,80.88,11385.783157246897,60.4156,60.5504,60.4156,60.5504,11385.7832
2008-06-09 10:00:00,80.87,80.98,80.62,80.62,22361.26782234076,60.5429,60.6252,60.3557,60.3557,22361.2678
2008-06-09 10:05:00,80.6,80.62,80.43,80.43,12206.38014155298,60.3407,60.3557,60.2135,60.2135,12206.3801
2008-06-09 10:10:00,80.39,80.55,80.39,80.48,10667.760795979077,60.1835,60.3033,60.1835,60.2509,10667.7608
2008-06-09 10:15:00,80.52,80.68,80.52,80.65,8411.119089137346,60.2808,60.4006,60.2808,60.3782,8411.1191
2008-06-09 10:20:00,80.62,80.63,80.43,80.46,11488.357780285158,60.3557,60.3632,60.2135,60.2359,11488.3578
2008-06-09 10:25:00,80.45,80.45,80.35,80.43,5539.029644066058,60.2284,60.2284,60.1536,60.2135,5539.0296
2008-06-09 10:30:00,80.43,80.45,80.27,80.34,12001.23089547646,60.2135,60.2284,60.0937,60.1461,12001.2309
2008-06-09 10:35:00,80.3,80.31,80.22,80.22,3590.111806339112,60.1161,60.1236,60.0563,60.0563,3590.1118
2008-06-09 10:40:00,80.22,80.26,80.19,80.23,7693.096727869524,60.0563,60.0862,60.0338,60.0637,7693.0967
2008-06-09 10:45:00,80.25,80.26,80.21,80.24,10565.186172940814,60.0787,60.0862,60.0488,60.0712,10565.1862
2008-06-09 10:50:00,80.23,80.29,80.19,80.21,12821.82787978254,60.0637,60.1087,60.0338,60.0488,12821.8279
2008-06-09 10:55:00,80.21,80.28,80.21,80.25,9334.29069648169,60.0488,60.1012,60.0488,60.0787,9334.2907
2008-06-09 11:00:00,80.25,80.29,80.2,80.29,5641.604267104318,60.0787,60.1087,60.0413,60.1087,5641.6043
2008-06-09 11:05:00,80.28,80.36,80.26,80.33,6359.626628372141,60.1012,60.1611,60.0862,60.1386,6359.6266
2008-06-09 11:10:00,80.33,80.43,80.3,80.32,26669.401989947684,60.1386,60.2135,60.1161,60.1311,26669.402
2008-06-09 11:15:00,80.29,80.32,80.15,80.19,12924.402502820802,60.1087,60.1311,60.0039,60.0338,12924.4025
2008-06-09 11:20:00,80.21,80.24,80.16,80.21,9847.163811672992,60.0488,60.0712,60.0113,60.0488,9847.1638
2008-06-09 11:25:00,80.21,80.25,80.16,80.16,4102.984921530413,60.0488,60.0787,60.0113,60.0113,4102.9849
2008-06-09 11:30:00,80.18,80.21,80.11,80.18,6667.350497486921,60.0263,60.0488,59.9739,60.0263,6667.3505
2008-06-09 11:35:00,80.18,80.2,80.05,80.07,6462.201251410401,60.0263,60.0413,59.929,59.944,6462.2013
2008-06-09 11:40:00,80.09,80.11,79.99,80.03,4923.581905836496,59.9589,59.9739,59.8841,59.914,4923.5819
2008-06-09 11:45:00,80.03,80.16,79.99,80.02,13437.275618012103,59.914,60.0113,59.8841,59.9065,13437.2756
2008-06-09 11:50:00,80.02,80.04,79.9,79.9,12924.402502820802,59.9065,59.9215,59.8167,59.8167,12924.4025
2008-06-09 11:55:00,79.88,79.92,79.86,79.9,6462.201251410401,59.8017,59.8317,59.7867,59.8167,6462.2013
2008-06-09 12:00:00,79.92,79.92,79.79,79.81,8411.119089137346,59.8317,59.8317,59.7343,59.7493,8411.1191
2008-06-09 12:05:00,79.81,79.83,79.77,79.83,8411.119089137346,59.7493,59.7643,59.7194,59.7643,8411.1191
2008-06-09 12:10:00,79.84,79.94,79.81,79.84,5539.029644066058,59.7718,59.8466,59.7493,59.7718,5539.0296
2008-06-09 12:15:00,79.84,79.94,79.82,79.89,5026.156528874756,59.7718,59.8466,59.7568,59.8092,5026.1565
2008-06-09 12:20:00,79.87,80.01,79.87,79.96,12514.10401066776,59.7942,59.899,59.7942,59.8616,12514.104
2008-06-09 12:25:00,79.94,79.97,79.94,79.94,4718.432659759975,59.8466,59.8691,59.8466,59.8466,4718.4327
2008-06-09 12:30:00,79.95,80.0,79.92,79.94,18360.8575238486,59.8541,59.8916,59.8317,59.8466,18360.8575
2008-06-09 12:35:00,79.96,80.05,79.87,80.04,7693.096727869524,59.8616,59.929,59.7942,59.9215,7693.0967
2008-06-09 12:40:00,80.06,80.08,80.01,80.05,6051.902759257359,59.9365,59.9514,59.899,59.929,6051.9028
2008-06-09 12:45:00,80.05,80.05,79.92,79.95,5026.156528874756,59.929,59.929,59.8317,59.8541,5026.1565
2008-06-09 12:50:00,79.98,80.06,79.96,80.04,3692.686429377372,59.8766,59.9365,59.8616,59.9215,3692.6864
2008-06-09 12:55:00,80.04,80.06,79.95,79.97,11283.208534208636,59.9215,59.9365,59.8541,59.8691,11283.2085
2008-06-09 13:00:00,79.97,80.07,79.94,79.94,14975.894963586008,59.8691,59.944,59.8466,59.8466,14975.895
2008-06-09 13:05:00,79.94,79.96,79.83,79.94,5231.305774951277,59.8466,59.8616,59.7643,59.8466,5231.3058
2008-06-09 13:10:00,79.92,79.97,79.87,79.88,5026.156528874756,59.8317,59.8691,59.7942,59.8017,5026.1565
2008-06-09 13:15:00,79.81,79.88,79.78,79.87,5231.305774951277,59.7493,59.8017,59.7269,59.7942,5231.3058
2008-06-09 13:20:00,79.84,79.88,79.76,79.82,5949.328136219099,59.7718,59.8017,59.7119,59.7568,5949.3281
2008-06-09 13:25:00,79.82,79.88,79.8,79.85,6769.925120525182,59.7568,59.8017,59.7418,59.7793,6769.9251
2008-06-09 13:30:00,79.85,79.92,79.72,79.78,32311.006257052,59.7793,59.8317,59.6819,59.7269,32311.0063
2008-06-09 13:35:00,79.78,79.83,79.74,79.82,8205.969843060826,59.7269,59.7643,59.6969,59.7568,8205.9698
2008-06-09 13:40:00,79.81,79.84,79.74,79.77,13232.126371935585,59.7493,59.7718,59.6969,59.7194,13232.1264
2008-06-09 13:45:00,79.79,79.87,79.74,79.77,6564.775874448661,59.7343,59.7942,59.6969,59.7194,6564.7759
2008-06-09 13:50:00,79.74,79.8,79.69,79.79,6975.074366601702,59.6969,59.7418,59.6595,59.7343,6975.0744
2008-06-09 13:55:00,79.8,79.92,79.78,79.91,5744.178890142579,59.7418,59.8317,59.7269,59.8242,5744.1789
2008-06-09 14:00:00,79.9,79.98,79.82,79.94,12001.23089547646,59.8167,59.8766,59.7568,59.8466,12001.2309
2008-06-09 14:05:00,79.94,79.94,79.74,79.74,14052.723356241666,59.8466,59.8466,59.6969,59.6969,14052.7234
2008-06-09 14:10:00,79.73,79.84,79.69,79.82,12103.80551851472,59.6894,59.7718,59.6595,59.7568,12103.8055
2008-06-09 14:15:00,79.84,79.94,79.69,79.94,21438.09621499641,59.7718,59.8466,59.6595,59.8466,21438.0962
2008-06-09 14:20:00,79.92,80.03,79.88,79.97,12616.67863370602,59.8317,59.914,59.8017,59.8691,12616.6786
2008-06-09 14:25:00,79.97,80.15,79.95,80.15,8923.992204328648,59.8691,60.0039,59.8541,60.0039,8923.9922
2008-06-09 14:30:00,80.13,80.18,80.06,80.08,6564.775874448661,59.9889,60.0263,59.9365,59.9514,6564.7759
2008-06-09 14:35:00,80.08,80.29,80.07,80.29,12719.25325674428,59.9514,60.1087,59.944,60.1087,12719.2533
2008-06-09 14:40:00,80.3,80.3,80.15,80.16,5333.880397989537,60.1161,60.1161,60.0039,60.0113,5333.8804
2008-06-09 14:45:00,80.16,80.3,80.16,80.23,9949.738434711251,60.0113,60.1161,60.0113,60.0637,9949.7384
2008-06-09 14:50:00,80.23,80.27,80.1,80.1,8513.693712175607,60.0637,60.0937,59.9664,59.9664,8513.6937
2008-06-09 14:55:00,80.1,80.23,80.07,80.11,6769.925120525182,59.9664,60.0637,59.944,59.9739,6769.9251
2008-06-09 15:00:00,80.1,80.13,79.96,79.97,13642.424864088624,59.9664,59.9889,59.8616,59.8691,13642.4249
2008-06-09 15:05:00,79.99,80.14,79.92,80.05,11796.081649399935,59.8841,59.9964,59.8317,59.929,11796.0816
2008-06-09 15:10:00,80.04,80.31,80.04,80.25,7898.245973946045,59.9215,60.1236,59.9215,60.0787,7898.246
2008-06-09 15:15:00,80.26,80.35,80.23,80.34,10154.887680787771,60.0862,60.1536,60.0637,60.1461,10154.8877
2008-06-09 15:20:00,80.36,80.51,80.21,80.24,36208.84193250589,60.1611,60.2734,60.0488,60.0712,36208.8419
2008-06-09 15:25:00,80.22,80.26,80.2,80.25,14770.745717509488,60.0563,60.0862,60.0413,60.0787,14770.7457
2008-06-09 15:30:00,80.27,80.54,80.27,80.49,15899.06657093035,60.0937,60.2958,60.0937,60.2584,15899.0666
2008-06-09 15:35:00,80.49,80.59,80.38,80.42,18463.43214688686,60.2584,60.3333,60.176,60.206,18463.4321
2008-06-09 15:40:00,80.42,80.71,80.4,80.68,17847.984408657296,60.206,60.4231,60.191,60.4006,17847.9844
2008-06-09 15:45:00,80.69,80.73,80.65,80.68,8923.992204328648,60.4081,60.4381,60.3782,60.4006,8923.9922
2008-06-09 15:50:00,80.69,80.74,80.59,80.6,15899.06657093035,60.4081,60.4456,60.3333,60.3407,15899.0666
2008-06-09 15:55:00,80.6,80.61,80.56,80.59,13232.126371935585,60.3407,60.3482,60.3108,60.3333,13232.1264
2008-06-10 09:30:00,80.33,80.42,80.01,80.18,15693.91732485383,60.1386,60.206,59.899,60.0263,15693.9173
2008-06-10 09:35:00,80.04,80.16,79.94,80.14,7795.671350907785,59.9215,60.0113,59.8466,59.9964,7795.6714
2008-06-10 09:40:00,80.19,80.19,79.95,80.04,7693.096727869524,60.0338,60.0338,59.8541,59.9215,7693.0967
2008-06-10 09:45:00,80.07,80.07,79.95,79.98,7590.522104831264,59.944,59.944,59.8541,59.8766,7590.5221
2008-06-10 09:50:00,80.03,80.03,79.8,79.8,6667.350497486921,59.914,59.914,59.7418,59.7418,6667.3505
2008-06-10 09:55:00,79.8,79.8,79.67,79.78,8308.544466099087,59.7418,59.7418,59.6445,59.7269,8308.5445
2008-06-10 10:00:00,79.76,79.77,79.7,79.73,8000.820596984306,59.7119,59.7194,59.667,59.6894,8000.8206
2008-06-10 10:05:00,79.76,79.79,79.66,79.72,10462.611549902556,59.7119,59.7343,59.637,59.6819,10462.6115
2008-06-10 10:10:00,79.73,79.73,79.6,79.65,21232.94696891989,59.6894,59.6894,59.5921,59.6295,21232.947
2008-06-10 10:15:00,79.66,79.82,79.64,79.79,16001.641193968611,59.637,59.7568,59.622,59.7343,16001.6412
2008-06-10 10:20:00,79.82,79.87,79.73,79.83,12821.82787978254,59.7568,59.7942,59.6894,59.7643,12821.8279
2008-06-10 10:25:00,79.87,79.99,79.85,79.9,14770.745717509488,59.7942,59.8841,59.7793,59.8167,14770.7457
2008-06-10 10:30:00,79.92,79.94,79.83,79.93,9129.14145040517,59.8317,59.8466,59.7643,59.8391,9129.1415
2008-06-10 10:35:00,79.9,79.92,79.82,79.92,15796.491947892093,59.8167,59.8317,59.7568,59.8317,15796.4919
2008-06-10 10:40:00,79.91,79.93,79.74,79.93,15386.193455739049,59.8242,59.8391,59.6969,59.8391,15386.1935
2008-06-10 10:45:00,79.9,79.98,79.86,79.89,8821.417581290389,59.8167,59.8766,59.7867,59.8092,8821.4176
2008-06-10 10:50:00,79.91,79.99,79.89,79.97,4923.581905836496,59.8242,59.8841,59.8092,59.8691,4923.5819
2008-06-10 10:55:00,79.96,80.11,79.88,80.0,10770.335419017334,59.8616,59.9739,59.8017,59.8916,10770.3354
2008-06-10 11:00:00,80.0,80.16,79.85,79.89,14565.596471432968,59.8916,60.0113,59.7793,59.8092,14565.5965
2008-06-10 11:05:00,79.91,79.99,79.86,79.89,14770.745717509488,59.8242,59.8841,59.7867,59.8092,14770.7457
2008-06-10 11:10:00,79.95,80.07,79.95,80.05,5539.029644066058,59.8541,59.944,59.8541,59.929,5539.0296
2008-06-10 11:15:00,80.06,80.13,80.06,80.11,6769.925120525182,59.9365,59.9889,59.9365,59.9739,6769.9251
2008-06-10 11:20:00,80.13,80.2,80.13,80.19,3179.8133141860703,59.9889,60.0413,59.9889,60.0338,3179.8133
2008-06-10 11:25:00,80.2,80.2,80.07,80.08,3692.686429377372,60.0413,60.0413,59.944,59.9514,3692.6864
2008-06-10 11:30:00,80.09,80.13,79.97,79.99,4615.858036721715,59.9589,59.9889,59.8691,59.8841,4615.858
2008-06-10 11:35:00,80.01,80.23,80.01,80.21,10257.462303826032,59.899,60.0637,59.899,60.0488,10257.4623
2008-06-10 11:40:00,80.21,80.43,80.21,80.43,9847.163811672992,60.0488,60.2135,60.0488,60.2135,9847.1638
2008-06-10 11:45:00,80.41,80.53,80.39,80.39,10770.335419017334,60.1985,60.2883,60.1835,60.1835,10770.3354
2008-06-10 11:50:00,80.38,80.43,80.28,80.28,5539.029644066058,60.176,60.2135,60.1012,60.1012,5539.0296
2008-06-10 11:55:00,80.28,80.36,80.27,80.3,6359.626628372141,60.1012,60.1611,60.0937,60.1161,6359.6266
2008-06-10 12:00:00,80.29,80.3,80.05,80.05,8923.992204328648,60.1087,60.1161,59.929,59.929,8923.9922
2008-06-10 12:05:00,80.08,80.3,80.05,80.23,7077.648989639963,59.9514,60.1161,59.929,60.0637,7077.649
2008-06-10 12:10:00,80.22,80.45,80.22,80.35,6872.499743563442,60.0563,60.2284,60.0563,60.1536,6872.4997
2008-06-10 12:15:00,80.32,80.49,80.32,80.36,5744.178890142579,60.1311,60.2584,60.1311,60.1611,5744.1789
2008-06-10 12:20:00,80.37,80.5,80.32,80.42,9744.58918863473,60.1686,60.2659,60.1311,60.206,9744.5892
2008-06-10 12:25:00,80.42,80.42,80.27,80.27,4615.858036721715,60.206,60.206,60.0937,60.0937,4615.858
2008-06-10 12:30:00,80.26,80.49,80.22,80.46,9231.71607344343,60.0862,60.2584,60.0563,60.2359,9231.7161
2008-06-10 12:35:00,80.46,80.62,80.46,80.58,12206.38014155298,60.2359,60.3557,60.2359,60.3258,12206.3801
2008-06-10 12:40:00,80.59,80.59,80.44,80.46,18360.8575238486,60.3333,60.3333,60.221,60.2359,18360.8575
2008-06-10 12:45:00,80.46,80.46,80.37,80.4,4513.283413683455,60.2359,60.2359,60.1686,60.191,4513.2834
2008-06-10 12:50:00,80.41,80.53,80.39,80.46,5641.604267104318,60.1985,60.2883,60.1835,60.2359,5641.6043
2008-06-10 12:55:00,80.46,80.61,80.46,80.61,9436.86531951995,60.2359,60.3482,60.2359,60.3482,9436.8653
2008-06-10 13:00:00,80.61,80.61,80.46,80.47,9231.71607344343,60.3482,60.3482,60.2359,60.2434,9231.7161
2008-06-10 13:05:00,80.47,80.62,80.46,80.59,8923.992204328648,60.2434,60.3557,60.2359,60.3333,8923.9922
2008-06-10 13:10:00,80.6,80.96,80.6,80.96,15078.46958662427,60.3407,60.6103,60.3407,60.6103,15078.4696
2008-06-10 13:15:00,80.96,80.98,80.89,80.89,7487.947481793004,60.6103,60.6252,60.5578,60.5578,7487.9475
2008-06-10 13:20:00,80.87,80.95,80.85,80.86,7077.648989639963,60.5429,60.6028,60.5279,60.5354,7077.649
2008-06-10 13:25:00,80.88,81.06,80.88,81.05,12821.82787978254,60.5504,60.6851,60.5504,60.6776,12821.8279
2008-06-10 13:30:00,81.04,81.05,80.79,80.8,7077.648989639963,60.6701,60.6776,60.483,60.4905,7077.649
2008-06-10 13:35:00,80.77,80.78,80.74,80.77,5128.731151913016,60.468,60.4755,60.4456,60.468,5128.7312
2008-06-10 13:40:00,80.77,80.8,80.74,80.8,6769.925120525182,60.468,60.4905,60.4456,60.4905,6769.9251
2008-06-10 13:45:00,80.77,80.78,80.66,80.69,16924.812801312954,60.468,60.4755,60.3857,60.4081,16924.8128
2008-06-10 13:50:00,80.67,80.82,80.67,80.72,7795.671350907785,60.3931,60.5054,60.3931,60.4306,7795.6714
2008-06-10 13:55:00,80.72,80.82,80.61,80.72,14975.894963586008,60.4306,60.5054,60.3482,60.4306,14975.895
2008-06-10 14:00:00,80.72,80.82,80.62,80.67,20720.073853728587,60.4306,60.5054,60.3557,60.3931,20720.0739
2008-06-10 14:05:00,80.68,80.84,80.63,80.83,22771.5663144938,60.4006,60.5204,60.3632,60.5129,22771.5663
2008-06-10 14:10:00,80.84,80.86,80.65,80.85,30772.386911478097,60.5204,60.5354,60.3782,60.5279,30772.3869
2008-06-10 14:15:00,80.86,80.86,80.71,80.76,14360.447225356444,60.5354,60.5354,60.4231,60.4605,14360.4472
2008-06-10 14:20:00,80.77,80.9,80.77,80.87,16719.663555236435,60.468,60.5653,60.468,60.5429,16719.6636
2008-06-10 14:25:00,80.85,80.94,80.8,80.9,13539.850241050364,60.5279,60.5953,60.4905,60.5653,13539.8502
2008-06-10 14:30:00,80.89,80.92,80.87,80.91,7795.671350907785,60.5578,60.5803,60.5429,60.5728,7795.6714
2008-06-10 14:35:00,80.9,80.93,80.84,80.91,10257.462303826032,60.5653,60.5878,60.5204,60.5728,10257.4623
2008-06-10 14:40:00,80.91,80.96,80.86,80.86,11078.059288132115,60.5728,60.6103,60.5354,60.5354,11078.0593
2008-06-10 14:45:00,80.88,80.92,80.85,80.88,16617.088932198174,60.5504,60.5803,60.5279,60.5504,16617.0889
2008-06-10 14:50:00,80.86,80.94,80.86,80.93,17129.962047389476,60.5354,60.5953,60.5354,60.5878,17129.962
2008-06-10 14:55:00,80.94,81.07,80.89,81.04,14257.872602318186,60.5953,60.6926,60.5578,60.6701,14257.8726
2008-06-10 15:00:00,81.04,81.04,80.93,80.94,17540.260539542516,60.6701,60.6701,60.5878,60.5953,17540.2605
2008-06-10 15:05:00,80.94,80.99,80.93,80.99,11693.507026361678,60.5953,60.6327,60.5878,60.6327,11693.507
2008-06-10 15:10:00,80.99,81.06,80.97,81.06,10770.335419017334,60.6327,60.6851,60.6177,60.6851,10770.3354
2008-06-10 15:15:00,81.06,81.06,80.91,80.92,17950.559031695557,60.6851,60.6851,60.5728,60.5803,17950.559
2008-06-10 15:20:00,80.91,80.98,80.91,80.97,17950.559031695557,60.5728,60.6252,60.5728,60.6177,17950.559
2008-06-10 15:25:00,80.97,80.99,80.95,80.98,11693.507026361678,60.6177,60.6327,60.6028,60.6252,11693.507
2008-06-10 15:30:00,80.97,81.04,80.95,80.98,18360.8575238486,60.6177,60.6701,60.6028,60.6252,18360.8575
2008-06-10 15:35:00,80.98,80.99,80.95,80.98,25130.78264437378,60.6252,60.6327,60.6028,60.6252,25130.7826
2008-06-10 15:40:00,80.98,80.98,80.82,80.89,32823.879372243304,60.6252,60.6252,60.5054,60.5578,32823.8794
2008-06-10 15:45:00,80.88,81.03,80.87,81.02,20309.775361575543,60.5504,60.6627,60.5429,60.6552,20309.7754
2008-06-10 15:50:00,81.0,81.08,80.98,81.06,25028.20802133552,60.6402,60.7001,60.6252,60.6851,25028.208
2008-06-10 15:55:00,81.06,81.11,80.96,80.98,67186.37809006052,60.6851,60.7225,60.6103,60.6252,67186.3781
2008-06-11 09:30:00,80.8,80.8,80.55,80.55,18668.58139296338,60.4905,60.4905,60.3033,60.3033,18668.5814
2008-06-11 09:35:00,80.57,80.57,80.21,80.34,4718.432659759975,60.3183,60.3183,60.0488,60.1461,4718.4327
2008-06-11 09:40:00,80.26,80.4,80.1,80.17,14155.297979279923,60.0862,60.191,59.9664,60.0188,14155.298
2008-06-11 09:45:00,80.22,80.44,80.15,80.28,13129.551748897322,60.0563,60.221,60.0039,60.1012,13129.5517
2008-06-11 09:50:00,80.24,80.38,80.14,80.29,7385.372858754744,60.0712,60.176,59.9964,60.1087,7385.3729
2008-06-11 09:55:00,80.3,80.3,80.11,80.17,4923.581905836496,60.1161,60.1161,59.9739,60.0188,4923.5819
2008-06-11 10:00:00,80.15,80.31,80.05,80.31,10360.036926864292,60.0039,60.1236,59.929,60.1236,10360.0369
2008-06-11 10:05:00,80.3,80.31,80.14,80.29,7385.372858754744,60.1161,60.1236,59.9964,60.1087,7385.3729
2008-06-11 10:10:00,80.3,80.35,80.12,80.15,12411.5293876295,60.1161,60.1536,59.9814,60.0039,12411.5294
2008-06-11 10:15:00,80.13,80.13,80.0,80.09,14565.596471432968,59.9889,59.9889,59.8916,59.9589,14565.5965
2008-06-11 10:20:00,80.09,80.14,80.03,80.04,10462.611549902556,59.9589,59.9964,59.914,59.9215,10462.6115
2008-06-11 10:25:00,80.05,80.21,79.84,80.0,17950.559031695557,59.929,60.0488,59.7718,59.8916,17950.559
2008-06-11 10:30:00,79.98,80.13,79.94,80.0,8923.992204328648,59.8766,59.9889,59.8466,59.8916,8923.9922
2008-06-11 10:35:00,79.99,80.13,79.83,79.96,24105.036413991176,59.8841,59.9889,59.7643,59.8616,24105.0364
2008-06-11 10:40:00,79.99,80.0,79.84,79.84,7693.096727869524,59.8841,59.8916,59.7718,59.7718,7693.0967
2008-06-11 10:45:00,79.85,80.08,79.85,80.08,6051.902759257359,59.7793,59.9514,59.7793,59.9514,6051.9028
2008-06-11 10:50:00,80.03,80.05,79.96,80.03,5231.305774951277,59.914,59.929,59.8616,59.914,5231.3058
2008-06-11 10:55:00,80.03,80.16,79.96,80.02,9539.43994255821,59.914,60.0113,59.8616,59.9065,9539.4399
2008-06-11 11:00:00,80.0,80.0,79.84,79.88,11590.932403323415,59.8916,59.8916,59.7718,59.8017,11590.9324
2008-06-11 11:05:00,79.85,79.88,79.79,79.85,6975.074366601702,59.7793,59.8017,59.7343,59.7793,6975.0744
2008-06-11 11:10:00,79.86,79.97,79.86,79.94,3795.261052415632,59.7867,59.8691,59.7867,59.8466,3795.2611
2008-06-11 11:15:00,79.93,79.98,79.7,79.77,39080.93137757719,59.8391,59.8766,59.667,59.7194,39080.9314
2008-06-11 11:20:00,79.75,79.77,79.67,79.71,12308.95476459124,59.7044,59.7194,59.6445,59.6744,12308.9548
2008-06-11 11:25:00,79.69,79.71,79.5,79.54,16411.939686121652,59.6595,59.6744,59.5172,59.5472,16411.9397
2008-06-11 11:30:00,79.54,79.58,79.42,79.42,19284.029131192943,59.5472,59.5771,59.4573,59.4573,19284.0291
2008-06-11 11:35:00,79.42,79.59,79.42,79.57,9847.163811672992,59.4573,59.5846,59.4573,59.5696,9847.1638
2008-06-11 11:40:00,79.57,79.66,79.54,79.61,10770.335419017334,59.5696,59.637,59.5472,59.5996,10770.3354
2008-06-11 11:45:00,79.6,79.6,79.42,79.49,11590.932403323415,59.5921,59.5921,59.4573,59.5097,11590.9324
2008-06-11 11:50:00,79.49,79.61,79.42,79.59,9847.163811672992,59.5097,59.5996,59.4573,59.5846,9847.1638
2008-06-11 11:55:00,79.62,79.71,79.58,79.58,7077.648989639963,59.6071,59.6744,59.5771,59.5771,7077.649
2008-06-11 12:00:00,79.56,79.7,79.56,79.68,5333.880397989537,59.5622,59.667,59.5622,59.652,5333.8804
2008-06-11 12:05:00,79.7,79.77,79.64,79.75,8308.544466099087,59.667,59.7194,59.622,59.7044,8308.5445
2008-06-11 12:10:00,79.74,79.77,79.62,79.67,5026.156528874756,59.6969,59.7194,59.6071,59.6445,5026.1565
2008-06-11 12:15:00,79.65,79.78,79.62,79.68,9231.71607344343,59.6295,59.7269,59.6071,59.652,9231.7161
2008-06-11 12:20:00,79.68,79.72,79.65,79.72,7693.096727869524,59.652,59.6819,59.6295,59.6819,7693.0967
2008-06-11 12:25:00,79.72,79.75,79.55,79.55,9436.86531951995,59.6819,59.7044,59.5547,59.5547,9436.8653
2008-06-11 12:30:00,79.54,79.65,79.54,79.62,13437.275618012103,59.5472,59.6295,59.5472,59.6071,13437.2756
2008-06-11 12:35:00,79.64,79.66,79.52,79.56,10462.611549902556,59.622,59.637,59.5322,59.5622,10462.6115
2008-06-11 12:40:00,79.56,79.7,79.49,79.57,14257.872602318186,59.5622,59.667,59.5097,59.5696,14257.8726
2008-06-11 12:45:00,79.57,79.77,79.57,79.73,13539.850241050364,59.5696,59.7194,59.5696,59.6894,13539.8502
2008-06-11 12:50:00,79.73,79.76,79.71,79.75,5026.156528874756,59.6894,59.7119,59.6744,59.7044,5026.1565
2008-06-11 12:55:00,79.75,79.79,79.63,79.78,8513.693712175607,59.7044,59.7343,59.6146,59.7269,8513.6937
2008-06-11 13:00:00,79.78,79.9,79.72,79.9,11796.081649399935,59.7269,59.8167,59.6819,59.8167,11796.0816
2008-06-11 13:05:00,79.9,79.91,79.75,79.8,13129.551748897322,59.8167,59.8242,59.7044,59.7418,13129.5517
2008-06-11 13:10:00,79.8,79.82,79.7,79.77,14463.021848394706,59.7418,59.7568,59.667,59.7194,14463.0218
2008-06-11 13:15:00,79.75,79.8,79.74,79.77,21027.797722843367,59.7044,59.7418,59.6969,59.7194,21027.7977
2008-06-11 13:20:00,79.78,79.82,79.7,79.7,26361.678120832905,59.7269,59.7568,59.667,59.667,26361.6781
2008-06-11 13:25:00,79.7,79.81,79.7,79.8,4205.559544568673,59.667,59.7493,59.667,59.7418,4205.5595
2008-06-11 13:30:00,79.8,79.87,79.78,79.83,11693.507026361678,59.7418,59.7942,59.7269,59.7643,11693.507
2008-06-11 13:35:00,79.86,80.02,79.81,79.89,18053.13365473381,59.7867,59.9065,59.7493,59.8092,18053.1337
2008-06-11 13:40:00,79.9,80.07,79.89,80.05,12103.80551851472,59.8167,59.944,59.8092,59.929,12103.8055
2008-06-11 13:45:00,80.07,80.15,79.99,79.99,10052.313057749512,59.944,60.0039,59.8841,59.8841,10052.3131
2008-06-11 13:50:00,79.99,79.99,79.92,79.98,6872.499743563442,59.8841,59.8841,59.8317,59.8766,6872.4997
2008-06-11 13:55:00,79.94,80.1,79.92,80.1,14463.021848394706,59.8466,59.9664,59.8317,59.9664,14463.0218
2008-06-11 14:00:00,80.13,80.24,79.99,80.21,17335.111293465994,59.9889,60.0712,59.8841,60.0488,17335.1113
2008-06-11 14:05:00,80.22,80.28,80.1,80.22,14668.171094471229,60.0563,60.1012,59.9664,60.0563,14668.1711
2008-06-11 14:10:00,80.23,80.23,80.06,80.22,8821.417581290389,60.0637,60.0637,59.9365,60.0563,8821.4176
2008-06-11 14:15:00,80.18,80.25,80.18,80.19,6154.47738229562,60.0263,60.0787,60.0263,60.0338,6154.4774
2008-06-11 14:20:00,80.17,80.34,80.16,80.33,13847.574110165144,60.0188,60.1461,60.0113,60.1386,13847.5741
2008-06-11 14:25:00,80.32,80.38,80.19,80.21,19796.902246384245,60.1311,60.176,60.0338,60.0488,19796.9022
2008-06-11 14:30:00,80.2,80.26,80.06,80.08,14463.021848394706,60.0413,60.0862,59.9365,59.9514,14463.0218
2008-06-11 14:35:00,80.08,80.08,79.92,79.92,7898.245973946045,59.9514,59.9514,59.8317,59.8317,7898.246
2008-06-11 14:40:00,79.91,79.97,79.84,79.85,21950.969330187712,59.8242,59.8691,59.7718,59.7793,21950.9693
2008-06-11 14:45:00,79.87,79.89,79.78,79.8,20720.073853728587,59.7942,59.8092,59.7269,59.7418,20720.0739
2008-06-11 14:50:00,79.8,79.85,79.72,79.77,19899.476869422502,59.7418,59.7793,59.6819,59.7194,19899.4769
2008-06-11 14:55:00,79.78,79.8,79.6,79.62,15283.61883270079,59.7269,59.7418,59.5921,59.6071,15283.6188
2008-06-11 15:00:00,79.61,79.8,79.59,79.79,26977.125859062467,59.5996,59.7418,59.5846,59.7343,26977.1259
2008-06-11 15:05:00,79.8,79.88,79.77,79.85,11488.357780285158,59.7418,59.8017,59.7194,59.7793,11488.3578
2008-06-11 15:10:00,79.83,79.85,79.76,79.79,20104.626115499024,59.7643,59.7793,59.7119,59.7343,20104.6261
2008-06-11 15:15:00,79.82,79.82,79.63,79.65,9026.566827366907,59.7568,59.7568,59.6146,59.6295,9026.5668
2008-06-11 15:20:00,79.66,79.74,79.58,79.7,16309.365063083393,59.637,59.6969,59.5771,59.667,16309.3651
2008-06-11 15:25:00,79.7,79.77,79.58,79.77,9539.43994255821,59.667,59.7194,59.5771,59.7194,9539.4399
2008-06-11 15:30:00,79.78,79.81,79.64,79.77,17642.835162580777,59.7269,59.7493,59.622,59.7194,17642.8352
2008-06-11 15:35:00,79.76,79.77,79.6,79.66,13950.148733203405,59.7119,59.7194,59.5921,59.637,13950.1487
2008-06-11 15:40:00,79.64,79.68,79.49,79.55,25028.20802133552,59.622,59.652,59.5097,59.5547,25028.208
2008-06-11 15:45:00,79.54,79.57,79.38,79.41,30362.088419325057,59.5472,59.5696,59.4274,59.4499,30362.0884
2008-06-11 15:50:00,79.39,79.61,79.34,79.6,55390.296440660575,59.4349,59.5996,59.3974,59.5921,55390.2964
2008-06-11 15:55:00,79.61,79.61,79.39,79.41,56928.91578623448,59.5996,59.5996,59.4349,59.4499,56928.9158
2008-06-12 09:30:00,79.58,79.83,79.53,79.83,16822.238178274692,59.5771,59.7643,59.5397,59.7643,16822.2382
2008-06-12 09:35:00,79.8,79.84,79.66,79.74,4923.581905836496,59.7418,59.7718,59.637,59.6969,4923.5819
2008-06-12 09:40:00,79.73,79.84,79.45,79.45,11078.059288132115,59.6894,59.7718,59.4798,59.4798,11078.0593
2008-06-12 09:45:00,79.44,79.46,79.34,79.42,12924.402502820802,59.4723,59.4873,59.3974,59.4573,12924.4025
2008-06-12 09:50:00,79.4,79.54,79.38,79.53,46056.00574417889,59.4424,59.5472,59.4274,59.5397,46056.0057
2008-06-12 09:55:00,79.53,79.55,79.32,79.35,11693.507026361678,59.5397,59.5547,59.3825,59.4049,11693.507
2008-06-12 10:00:00,79.35,79.39,79.32,79.39,10565.186172940814,59.4049,59.4349,59.3825,59.4349,10565.1862
2008-06-12 10:05:00,79.39,79.49,79.31,79.41,13334.700994973842,59.4349,59.5097,59.375,59.4499,13334.701
2008-06-12 10:10:00,79.42,79.49,79.34,79.49,8821.417581290389,59.4573,59.5097,59.3974,59.5097,8821.4176
2008-06-12 10:15:00,79.48,79.49,79.4,79.46,6154.47738229562,59.5023,59.5097,59.4424,59.4873,6154.4774
2008-06-12 10:20:00,79.46,79.46,79.4,79.43,12924.402502820802,59.4873,59.4873,59.4424,59.4648,12924.4025
2008-06-12 10:25:00,79.43,79.46,79.39,79.45,13539.850241050364,59.4648,59.4873,59.4349,59.4798,13539.8502
2008-06-12 10:30:00,79.44,79.51,79.43,79.49,8205.969843060826,59.4723,59.5247,59.4648,59.5097,8205.9698
2008-06-12 10:35:00,79.51,79.82,79.43,79.82,12616.67863370602,59.5247,59.7568,59.4648,59.7568,12616.6786
2008-06-12 10:40:00,79.81,79.92,79.77,79.9,8000.820596984306,59.7493,59.8317,59.7194,59.8167,8000.8206
2008-06-12 10:45:00,79.93,79.93,79.87,79.92,13847.574110165144,59.8391,59.8391,59.7942,59.8317,13847.5741
2008-06-12 10:50:00,79.92,80.0,79.9,79.97,11385.783157246897,59.8317,59.8916,59.8167,59.8691,11385.7832
2008-06-12 10:55:00,79.97,79.97,79.88,79.96,12001.23089547646,59.8691,59.8691,59.8017,59.8616,12001.2309
2008-06-12 11:00:00,79.98,80.15,79.98,80.15,8308.544466099087,59.8766,60.0039,59.8766,60.0039,8308.5445
2008-06-12 11:05:00,80.15,80.15,79.97,79.98,8718.842958252128,60.0039,60.0039,59.8691,59.8766,8718.843
2008-06-12 11:10:00,79.98,80.0,79.86,79.89,5333.880397989537,59.8766,59.8916,59.7867,59.8092,5333.8804
2008-06-12 11:15:00,79.9,79.93,79.72,79.73,19386.6037542312,59.8167,59.8391,59.6819,59.6894,19386.6038
2008-06-12 11:20:00,79.73,79.84,79.73,79.73,10872.910042055595,59.6894,59.7718,59.6894,59.6894,10872.91
2008-06-12 11:25:00,79.73,79.73,79.61,79.61,9539.43994255821,59.6894,59.6894,59.5996,59.5996,9539.4399
2008-06-12 11:30:00,79.65,79.7,79.56,79.6,10052.313057749512,59.6295,59.667,59.5622,59.5921,10052.3131
2008-06-12 11:35:00,79.59,79.62,79.53,79.61,9129.14145040517,59.5846,59.6071,59.5397,59.5996,9129.1415
2008-06-12 11:40:00,79.62,79.62,79.48,79.49,6667.350497486921,59.6071,59.6071,59.5023,59.5097,6667.3505
2008-06-12 11:45:00,79.49,79.52,79.47,79.52,4000.410298492153,59.5097,59.5322,59.4948,59.5322,4000.4103
2008-06-12 11:50:00,79.52,79.55,79.41,79.43,11283.208534208636,59.5322,59.5547,59.4499,59.4648,11283.2085
2008-06-12 11:55:00,79.43,79.51,79.43,79.51,6872.499743563442,59.4648,59.5247,59.4648,59.5247,6872.4997
2008-06-12 12:00:00,79.51,79.65,79.49,79.61,6154.47738229562,59.5247,59.6295,59.5097,59.5996,6154.4774
2008-06-12 12:05:00,79.58,79.69,79.58,79.66,5539.029644066058,59.5771,59.6595,59.5771,59.637,5539.0296
2008-06-12 12:10:00,79.66,79.67,79.53,79.6,4410.708790645194,59.637,59.6445,59.5397,59.5921,4410.7088
2008-06-12 12:15:00,79.59,79.63,79.58,79.58,3282.3879372243305,59.5846,59.6146,59.5771,59.5771,3282.3879
2008-06-12 12:20:00,79.58,79.63,79.52,79.52,6975.074366601702,59.5771,59.6146,59.5322,59.5322,6975.0744
2008-06-12 12:25:00,79.57,79.67,79.57,79.63,3897.8356754538927,59.5696,59.6445,59.5696,59.6146,3897.8357
2008-06-12 12:30:00,79.64,79.67,79.54,79.57,4821.007282798236,59.622,59.6445,59.5472,59.5696,4821.0073
2008-06-12 12:35:00,79.59,79.66,79.59,79.64,4615.858036721715,59.5846,59.637,59.5846,59.622,4615.858
2008-06-12 12:40:00,79.66,79.8,79.66,79.68,13642.424864088624,59.637,59.7418,59.637,59.652,13642.4249
2008-06-12 12:45:00,79.7,79.74,79.6,79.62,59903.57985434403,59.667,59.6969,59.5921,59.6071,59903.5799
2008-06-12 12:50:00,79.64,79.64,79.51,79.52,6462.201251410401,59.622,59.622,59.5247,59.5322,6462.2013
2008-06-12 12:55:00,79.52,79.58,79.51,79.51,4308.134167606934,59.5322,59.5771,59.5247,59.5247,4308.1342
2008-06-12 13:00:00,79.52,79.62,79.52,79.61,7077.648989639963,59.5322,59.6071,59.5322,59.5996,7077.649
2008-06-12 13:05:00,79.62,79.63,79.43,79.45,9026.566827366907,59.6071,59.6146,59.4648,59.4798,9026.5668
2008-06-12 13:10:00,79.45,79.45,79.32,79.34,6667.350497486921,59.4798,59.4798,59.3825,59.3974,6667.3505
2008-06-12 13:15:00,79.35,79.38,79.18,79.21,16309.365063083393,59.4049,59.4274,59.2777,59.3001,16309.3651
2008-06-12 13:20:00,79.22,79.24,79.19,79.23,11796.081649399935,59.3076,59.3226,59.2852,59.3151,11796.0816
2008-06-12 13:25:00,79.23,79.23,79.14,79.16,25541.081136526824,59.3151,59.3151,59.2477,59.2627,25541.0811
2008-06-12 13:30:00,79.15,79.22,79.04,79.09,14155.297979279923,59.2552,59.3076,59.1729,59.2103,14155.298
2008-06-12 13:35:00,79.05,79.18,79.04,79.18,8411.119089137346,59.1803,59.2777,59.1729,59.2777,8411.1191
2008-06-12 13:40:00,79.19,79.22,79.05,79.06,20822.648476766848,59.2852,59.3076,59.1803,59.1878,20822.6485
2008-06-12 13:45:00,79.07,79.14,79.0,79.05,13232.126371935585,59.1953,59.2477,59.1429,59.1803,13232.1264
2008-06-12 13:50:00,79.05,79.18,79.03,79.15,12411.5293876295,59.1803,59.2777,59.1654,59.2552,12411.5294
2008-06-12 13:55:00,79.15,79.2,79.11,79.2,6667.350497486921,59.2552,59.2926,59.2253,59.2926,6667.3505
2008-06-12 14:00:00,79.22,79.26,79.13,79.14,9129.14145040517,59.3076,59.3376,59.2402,59.2477,9129.1415
2008-06-12 14:05:00,79.11,79.3,79.08,79.3,16104.215817006872,59.2253,59.3675,59.2028,59.3675,16104.2158
2008-06-12 14:10:00,79.31,79.37,79.25,79.27,9026.566827366907,59.375,59.4199,59.3301,59.345,9026.5668
2008-06-12 14:15:00,79.29,79.43,79.29,79.33,7795.671350907785,59.36,59.4648,59.36,59.39,7795.6714
2008-06-12 14:20:00,79.35,79.43,79.33,79.35,10975.484665093856,59.4049,59.4648,59.39,59.4049,10975.4847
2008-06-12 14:25:00,79.36,79.37,79.16,79.16,8000.820596984306,59.4124,59.4199,59.2627,59.2627,8000.8206
2008-06-12 14:30:00,79.18,79.32,79.15,79.28,7282.798235716484,59.2777,59.3825,59.2552,59.3525,7282.7982
2008-06-12 14:35:00,79.27,79.3,79.1,79.15,10975.484665093856,59.345,59.3675,59.2178,59.2552,10975.4847
2008-06-12 14:40:00,79.13,79.26,79.13,79.17,5744.178890142579,59.2402,59.3376,59.2402,59.2702,5744.1789
2008-06-12 14:45:00,79.18,79.18,79.05,79.07,8718.842958252128,59.2777,59.2777,59.1803,59.1953,8718.843
2008-06-12 14:50:00,79.07,79.19,79.05,79.17,10154.887680787771,59.1953,59.2852,59.1803,59.2702,10154.8877
2008-06-12 14:55:00,79.16,79.25,79.12,79.2,7180.223612678223,59.2627,59.3301,59.2327,59.2926,7180.2236
2008-06-12 15:00:00,79.19,79.19,79.08,79.15,10667.760795979077,59.2852,59.2852,59.2028,59.2552,10667.7608
2008-06-12 15:05:00,79.16,79.27,79.11,79.22,10360.036926864292,59.2627,59.345,59.2253,59.3076,10360.0369
2008-06-12 15:10:00,79.22,79.24,79.04,79.08,19899.476869422502,59.3076,59.3226,59.1729,59.2028,19899.4769
2008-06-12 15:15:00,79.11,79.14,79.0,79.06,12924.402502820802,59.2253,59.2477,59.1429,59.1878,12924.4025
2008-06-12 15:20:00,79.05,79.1,79.02,79.03,12411.5293876295,59.1803,59.2178,59.1579,59.1654,12411.5294
2008-06-12 15:25:00,79.01,79.04,78.84,78.92,31490.40927274592,59.1504,59.1729,59.0231,59.083,31490.4093
2008-06-12 15:30:00,78.91,79.07,78.9,79.04,43901.93866037543,59.0755,59.1953,59.068,59.1729,43901.9387
2008-06-12 15:35:00,79.07,79.07,78.93,78.99,18668.58139296338,59.1953,59.1953,59.0905,59.1354,18668.5814
2008-06-12 15:40:00,78.99,79.12,78.95,79.05,14257.872602318186,59.1354,59.2327,59.1055,59.1803,14257.8726
2008-06-12 15:45:00,79.07,79.29,79.07,79.22,26464.25274387117,59.1953,59.36,59.1953,59.3076,26464.2527
2008-06-12 15:50:00,79.23,79.28,79.14,79.15,29951.789927172016,59.3151,59.3525,59.2477,59.2552,29951.7899
2008-06-12 15:55:00,79.17,79.26,79.15,79.19,25233.35726741204,59.2702,59.3376,59.2552,59.2852,25233.3573
2008-06-13 09:30:00,79.66,80.56,79.66,80.17,29951.789927172016,59.637,60.3108,59.637,60.0188,29951.7899
2008-06-13 09:35:00,80.13,80.13,79.82,79.84,17437.685916504255,59.9889,59.9889,59.7568,59.7718,17437.6859
2008-06-13 09:40:00,79.84,79.92,79.69,79.76,10872.910042055595,59.7718,59.8317,59.6595,59.7119,10872.91
2008-06-13 09:45:00,79.73,79.84,79.61,79.83,13744.999487126885,59.6894,59.7718,59.5996,59.7643,13744.9995
2008-06-13 09:50:00,79.86,79.94,79.74,79.88,11590.932403323415,59.7867,59.8466,59.6969,59.8017,11590.9324
2008-06-13 09:55:00,79.82,80.0,79.71,79.8,24412.76028310596,59.7568,59.8916,59.6744,59.7418,24412.7603
2008-06-13 10:00:00,79.77,80.13,79.75,80.13,14668.171094471229,59.7194,59.9889,59.7044,59.9889,14668.1711
2008-06-13 10:05:00,80.17,80.24,79.99,80.19,7590.522104831264,60.0188,60.0712,59.8841,60.0338,7590.5221
2008-06-13 10:10:00,80.18,80.26,80.03,80.24,9642.014565596472,60.0263,60.0862,59.914,60.0712,9642.0146
2008-06-13 10:15:00,80.27,80.51,80.27,80.37,20309.775361575543,60.0937,60.2734,60.0937,60.1686,20309.7754
2008-06-13 10:20:00,80.4,80.55,80.28,80.33,17847.984408657296,60.191,60.3033,60.1012,60.1386,17847.9844
2008-06-13 10:25:00,80.35,80.37,80.16,80.21,6769.925120525182,60.1536,60.1686,60.0113,60.0488,6769.9251
2008-06-13 10:30:00,80.2,80.34,80.15,80.19,13334.700994973842,60.0413,60.1461,60.0039,60.0338,13334.701
2008-06-13 10:35:00,80.17,80.18,79.97,80.01,10360.036926864292,60.0188,60.0263,59.8691,59.899,10360.0369
2008-06-13 10:40:00,79.99,80.08,79.85,80.01,13539.850241050364,59.8841,59.9514,59.7793,59.899,13539.8502
2008-06-13 10:45:00,80.02,80.08,79.95,80.05,5846.753513180839,59.9065,59.9514,59.8541,59.929,5846.7535
2008-06-13 10:50:00,80.06,80.09,79.93,79.97,13334.700994973842,59.9365,59.9589,59.8391,59.8691,13334.701
2008-06-13 10:55:00,79.93,79.93,79.79,79.93,7487.947481793004,59.8391,59.8391,59.7343,59.8391,7487.9475
2008-06-13 11:00:00,79.94,80.01,79.76,79.84,20617.49923069033,59.8466,59.899,59.7119,59.7718,20617.4992
2008-06-13 11:05:00,79.82,79.83,79.66,79.66,15181.044209662528,59.7568,59.7643,59.637,59.637,15181.0442
2008-06-13 11:10:00,79.65,79.74,79.61,79.63,19078.87988511642,59.6295,59.6969,59.5996,59.6146,19078.8799
2008-06-13 11:15:00,79.66,79.68,79.56,79.65,11283.208534208636,59.637,59.652,59.5622,59.6295,11283.2085
2008-06-13 11:20:00,79.65,79.68,79.56,79.65,16309.365063083393,59.6295,59.652,59.5622,59.6295,16309.3651
2008-06-13 11:25:00,79.66,79.67,79.59,79.6,9231.71607344343,59.637,59.6445,59.5846,59.5921,9231.7161
2008-06-13 11:30:00,79.62,79.62,79.51,79.53,10154.887680787771,59.6071,59.6071,59.5247,59.5397,10154.8877
2008-06-13 11:35:00,79.56,79.56,79.43,79.45,13334.700994973842,59.5622,59.5622,59.4648,59.4798,13334.701
2008-06-13 11:40:00,79.45,79.47,79.32,79.37,19899.476869422502,59.4798,59.4948,59.3825,59.4199,19899.4769
2008-06-13 11:45:00,79.36,79.42,79.29,79.29,16001.641193968611,59.4124,59.4573,59.36,59.36,16001.6412
2008-06-13 11:50:00,79.3,79.44,79.29,79.44,8513.693712175607,59.3675,59.4723,59.36,59.4723,8513.6937
2008-06-13 11:55:00,79.42,79.52,79.41,79.45,5231.305774951277,59.4573,59.5322,59.4499,59.4798,5231.3058
2008-06-13 12:00:00,79.44,79.6,79.43,79.43,10872.910042055595,59.4723,59.5921,59.4648,59.4648,10872.91
2008-06-13 12:05:00,79.43,79.57,79.43,79.54,6872.499743563442,59.4648,59.5696,59.4648,59.5472,6872.4997
2008-06-13 12:10:00,79.54,79.65,79.54,79.62,6462.201251410401,59.5472,59.6295,59.5472,59.6071,6462.2013
2008-06-13 12:15:00,79.64,79.7,79.59,79.59,11693.507026361678,59.622,59.667,59.5846,59.5846,11693.507
2008-06-13 12:20:00,79.59,79.67,79.57,79.66,6462.201251410401,59.5846,59.6445,59.5696,59.637,6462.2013
2008-06-13 12:25:00,79.64,79.78,79.64,79.78,4718.432659759975,59.622,59.7269,59.622,59.7269,4718.4327
2008-06-13 12:30:00,79.78,79.88,79.75,79.75,13232.126371935585,59.7269,59.8017,59.7044,59.7044,13232.1264
2008-06-13 12:35:00,79.76,79.82,79.66,79.66,9847.163811672992,59.7119,59.7568,59.637,59.637,9847.1638
2008-06-13 12:40:00,79.64,79.69,79.61,79.67,8821.417581290389,59.622,59.6595,59.5996,59.6445,8821.4176
2008-06-13 12:45:00,79.67,79.7,79.59,79.59,4205.559544568673,59.6445,59.667,59.5846,59.5846,4205.5595
2008-06-13 12:50:00,79.58,79.69,79.58,79.69,4821.007282798236,59.5771,59.6595,59.5771,59.6595,4821.0073
2008-06-13 12:55:00,79.7,79.73,79.64,79.68,6462.201251410401,59.667,59.6894,59.622,59.652,6462.2013
2008-06-13 13:00:00,79.66,79.68,79.5,79.56,4205.559544568673,59.637,59.652,59.5172,59.5622,4205.5595
2008-06-13 13:05:00,79.57,79.7,79.51,79.59,6359.626628372141,59.5696,59.667,59.5247,59.5846,6359.6266
2008-06-13 13:10:00,79.61,79.8,79.61,79.8,10462.611549902556,59.5996,59.7418,59.5996,59.7418,10462.6115
2008-06-13 13:15:00,79.8,79.83,79.76,79.78,4923.581905836496,59.7418,59.7643,59.7119,59.7269,4923.5819
2008-06-13 13:20:00,79.78,79.79,79.63,79.68,8821.417581290389,59.7269,59.7343,59.6146,59.652,8821.4176
2008-06-13 13:25:00,79.69,79.8,79.61,79.61,11796.081649399935,59.6595,59.7418,59.5996,59.5996,11796.0816
2008-06-13 13:30:00,79.6,79.69,79.54,79.63,4923.581905836496,59.5921,59.6595,59.5472,59.6146,4923.5819
2008-06-13 13:35:00,79.64,79.67,79.53,79.53,5641.604267104318,59.622,59.6445,59.5397,59.5397,5641.6043
2008-06-13 13:40:00,79.56,79.64,79.52,79.6,4513.283413683455,59.5622,59.622,59.5322,59.5921,4513.2834
2008-06-13 13:45:00,79.6,79.66,79.47,79.66,4102.984921530413,59.5921,59.637,59.4948,59.637,4102.9849
2008-06-13 13:50:00,79.67,79.71,79.61,79.65,4205.559544568673,59.6445,59.6744,59.5996,59.6295,4205.5595
2008-06-13 13:55:00,79.64,79.65,79.59,79.59,1743.7685916504256,59.622,59.6295,59.5846,59.5846,1743.7686
2008-06-13 14:00:00,79.6,79.68,79.53,79.54,9847.163811672992,59.5921,59.652,59.5397,59.5472,9847.1638
2008-06-13 14:05:00,79.56,79.57,79.51,79.55,3897.8356754538927,59.5622,59.5696,59.5247,59.5547,3897.8357
2008-06-13 14:10:00,79.6,79.75,79.53,79.55,9949.738434711251,59.5921,59.7044,59.5397,59.5547,9949.7384
2008-06-13 14:15:00,79.53,79.69,79.52,79.57,17027.387424351215,59.5397,59.6595,59.5322,59.5696,17027.3874
2008-06-13 14:20:00,79.6,79.6,79.45,79.48,4000.410298492153,59.5921,59.5921,59.4798,59.5023,4000.4103
2008-06-13 14:25:00,79.48,79.5,79.37,79.39,9334.29069648169,59.5023,59.5172,59.4199,59.4349,9334.2907
2008-06-13 14:30:00,79.45,79.51,79.4,79.47,4410.708790645194,59.4798,59.5247,59.4424,59.4948,4410.7088
2008-06-13 14:35:00,79.47,79.54,79.47,79.48,5539.029644066058,59.4948,59.5472,59.4948,59.5023,5539.0296
2008-06-13 14:40:00,79.48,79.66,79.48,79.62,10462.611549902556,59.5023,59.637,59.5023,59.6071,10462.6115
2008-06-13 14:45:00,79.64,79.65,79.56,79.6,8821.417581290389,59.622,59.6295,59.5622,59.5921,8821.4176
2008-06-13 14:50:00,79.57,79.67,79.55,79.58,14360.447225356444,59.5696,59.6445,59.5547,59.5771,14360.4472
2008-06-13 14:55:00,79.58,79.63,79.55,79.62,6667.350497486921,59.5771,59.6146,59.5547,59.6071,6667.3505
2008-06-13 15:00:00,79.61,79.69,79.61,79.68,9231.71607344343,59.5996,59.6595,59.5996,59.652,9231.7161
2008-06-13 15:05:00,79.7,79.77,79.69,79.76,7180.223612678223,59.667,59.7194,59.6595,59.7119,7180.2236
2008-06-13 15:10:00,79.77,79.82,79.76,79.8,13026.977125859064,59.7194,59.7568,59.7119,59.7418,13026.9771
2008-06-13 15:15:00,79.81,79.82,79.75,79.75,8205.969843060826,59.7493,59.7568,59.7044,59.7044,8205.9698
2008-06-13 15:20:00,79.75,79.87,79.74,79.84,5333.880397989537,59.7044,59.7942,59.6969,59.7718,5333.8804
2008-06-13 15:25:00,79.87,79.9,79.82,79.84,11078.059288132115,59.7942,59.8167,59.7568,59.7718,11078.0593
2008-06-13 15:30:00,79.85,79.89,79.72,79.72,26053.954251718125,59.7793,59.8092,59.6819,59.6819,26053.9543
2008-06-13 15:35:00,79.72,79.9,79.67,79.89,13232.126371935585,59.6819,59.8167,59.6445,59.8092,13232.1264
2008-06-13 15:40:00,79.9,80.0,79.9,79.97,16617.088932198174,59.8167,59.8916,59.8167,59.8691,16617.0889
2008-06-13 15:45:00,79.96,80.2,79.96,80.15,23592.163298799875,59.8616,60.0413,59.8616,60.0039,23592.1633
2008-06-13 15:50:00,80.15,80.27,80.14,80.25,34362.49871781721,60.0039,60.0937,59.9964,60.0787,34362.4987
2008-06-13 15:55:00,80.25,80.43,80.24,80.43,44825.11026771976,60.0787,60.2135,60.0712,60.2135,44825.1103
2008-06-16 09:30:00,80.11,80.13,79.75,79.75,14668.171094471229,59.9739,59.9889,59.7044,59.7044,14668.1711
2008-06-16 09:35:00,79.76,80.09,79.76,79.98,11693.507026361678,59.7119,59.9589,59.7119,59.8766,11693.507
2008-06-16 09:40:00,79.98,80.09,79.73,79.79,19386.6037542312,59.8766,59.9589,59.6894,59.7343,19386.6038
2008-06-16 09:45:00,79.78,79.9,79.61,79.68,11180.633911170376,59.7269,59.8167,59.5996,59.652,11180.6339
2008-06-16 09:50:00,79.65,79.88,79.61,79.84,7898.245973946045,59.6295,59.8017,59.5996,59.7718,7898.246
2008-06-16 09:55:00,79.85,80.13,79.81,79.96,21643.24546107293,59.7793,59.9889,59.7493,59.8616,21643.2455
2008-06-16 10:00:00,79.96,79.96,79.57,79.58,26464.25274387117,59.8616,59.8616,59.5696,59.5771,26464.2527
2008-06-16 10:05:00,79.58,79.76,79.49,79.56,16309.365063083393,59.5771,59.7119,59.5097,59.5622,16309.3651
2008-06-16 10:10:00,79.55,79.69,79.55,79.65,10462.611549902556,59.5547,59.6595,59.5547,59.6295,10462.6115
2008-06-16 10:15:00,79.67,79.7,79.59,79.69,10770.335419017334,59.6445,59.667,59.5846,59.6595,10770.3354
2008-06-16 10:20:00,79.66,79.74,79.65,79.74,46158.580367217146,59.637,59.6969,59.6295,59.6969,46158.5804
2008-06-16 10:25:00,79.72,79.76,79.59,79.59,15181.044209662528,59.6819,59.7119,59.5846,59.5846,15181.0442
2008-06-16 10:30:00,79.62,79.65,79.55,79.6,7590.522104831264,59.6071,59.6295,59.5547,59.5921,7590.5221
2008-06-16 10:35:00,79.62,79.63,79.53,79.55,16617.088932198174,59.6071,59.6146,59.5397,59.5547,16617.0889
2008-06-16 10:40:00,79.55,79.76,79.54,79.76,11283.208534208636,59.5547,59.7119,59.5472,59.7119,11283.2085
2008-06-16 10:45:00,79.74,79.89,79.73,79.85,5333.880397989537,59.6969,59.8092,59.6894,59.7793,5333.8804
2008-06-16 10:50:00,79.84,79.87,79.8,79.81,6154.47738229562,59.7718,59.7942,59.7418,59.7493,6154.4774
2008-06-16 10:55:00,79.81,79.95,79.78,79.84,18976.30526207816,59.7493,59.8541,59.7269,59.7718,18976.3053
2008-06-16 11:00:00,79.84,79.93,79.82,79.9,11385.783157246897,59.7718,59.8391,59.7568,59.8167,11385.7832
2008-06-16 11:05:00,79.92,79.93,79.86,79.86,18668.58139296338,59.8317,59.8391,59.7867,59.7867,18668.5814
2008-06-16 11:10:00,79.87,80.0,79.86,79.94,10565.186172940814,59.7942,59.8916,59.7867,59.8466,10565.1862
2008-06-16 11:15:00,79.96,79.97,79.87,79.88,19694.327623345984,59.8616,59.8691,59.7942,59.8017,19694.3276
2008-06-16 11:20:00,79.87,79.87,79.79,79.81,8205.969843060826,59.7942,59.7942,59.7343,59.7493,8205.9698
2008-06-16 11:25:00,79.82,79.92,79.8,79.83,15078.46958662427,59.7568,59.8317,59.7418,59.7643,15078.4696
2008-06-16 11:30:00,79.81,79.92,79.8,79.92,5026.156528874756,59.7493,59.8317,59.7418,59.8317,5026.1565
2008-06-16 11:35:00,79.94,80.14,79.93,80.12,12308.95476459124,59.8466,59.9964,59.8391,59.9814,12308.9548
2008-06-16 11:40:00,80.13,80.23,80.11,80.23,7077.648989639963,59.9889,60.0637,59.9739,60.0637,7077.649
2008-06-16 11:45:00,80.22,80.22,80.11,80.13,7282.798235716484,60.0563,60.0563,59.9739,59.9889,7282.7982
2008-06-16 11:50:00,80.13,80.15,80.01,80.01,6769.925120525182,59.9889,60.0039,59.899,59.899,6769.9251
2008-06-16 11:55:00,80.05,80.06,79.95,80.06,5641.604267104318,59.929,59.9365,59.8541,59.9365,5641.6043
2008-06-16 12:00:00,80.06,80.09,80.01,80.01,7385.372858754744,59.9365,59.9589,59.899,59.899,7385.3729
2008-06-16 12:05:00,79.95,80.02,79.82,79.84,10257.462303826032,59.8541,59.9065,59.7568,59.7718,10257.4623
2008-06-16 12:10:00,79.9,79.9,79.82,79.82,9026.566827366907,59.8167,59.8167,59.7568,59.7568,9026.5668
2008-06-16 12:15:00,79.83,79.88,79.8,79.8,7077.648989639963,59.7643,59.8017,59.7418,59.7418,7077.649
2008-06-16 12:20:00,79.81,79.85,79.75,79.75,6359.626628372141,59.7493,59.7793,59.7044,59.7044,6359.6266
2008-06-16 12:25:00,79.75,79.75,79.71,79.73,3795.261052415632,59.7044,59.7044,59.6744,59.6894,3795.2611
2008-06-16 12:30:00,79.75,79.81,79.74,79.76,8821.417581290389,59.7044,59.7493,59.6969,59.7119,8821.4176
2008-06-16 12:35:00,79.78,79.82,79.71,79.72,7693.096727869524,59.7269,59.7568,59.6744,59.6819,7693.0967
2008-06-16 12:40:00,79.72,79.74,79.68,79.68,2461.790952918248,59.6819,59.6969,59.652,59.652,2461.791
2008-06-16 12:45:00,79.67,79.76,79.64,79.76,5128.731151913016,59.6445,59.7119,59.622,59.7119,5128.7312
2008-06-16 12:50:00,79.77,79.88,79.72,79.86,7795.671350907785,59.7194,59.8017,59.6819,59.7867,7795.6714
2008-06-16 12:55:00,79.85,79.87,79.76,79.78,2564.365575956508,59.7793,59.7942,59.7119,59.7269,2564.3656
2008-06-16 13:00:00,79.77,79.82,79.76,79.81,2256.6417068417272,59.7194,59.7568,59.7119,59.7493,2256.6417
2008-06-16 13:05:00,79.81,79.82,79.64,79.66,5539.029644066058,59.7493,59.7568,59.622,59.637,5539.0296
2008-06-16 13:10:00,79.68,79.83,79.6,79.8,11283.208534208636,59.652,59.7643,59.5921,59.7418,11283.2085
2008-06-16 13:15:00,79.81,79.93,79.81,79.93,9642.014565596472,59.7493,59.8391,59.7493,59.8391,9642.0146
2008-06-16 13:20:00,79.91,79.91,79.84,79.87,4205.559544568673,59.8242,59.8242,59.7718,59.7942,4205.5595
2008-06-16 13:25:00,79.88,80.11,79.85,80.11,8923.992204328648,59.8017,59.9739,59.7793,59.9739,8923.9922
2008-06-16 13:30:00,80.12,80.24,80.1,80.23,7795.671350907785,59.9814,60.0712,59.9664,60.0637,7795.6714
2008-06-16 13:35:00,80.22,80.28,80.21,80.23,8000.820596984306,60.0563,60.1012,60.0488,60.0637,8000.8206
2008-06-16 13:40:00,80.23,80.23,80.04,80.07,17950.559031695557,60.0637,60.0637,59.9215,59.944,17950.559
2008-06-16 13:45:00,80.04,80.05,79.87,79.89,10770.335419017334,59.9215,59.929,59.7942,59.8092,10770.3354
2008-06-16 13:50:00,79.93,79.97,79.91,79.96,6359.626628372141,59.8391,59.8691,59.8242,59.8616,6359.6266
2008-06-16 13:55:00,79.97,80.08,79.97,80.03,4718.432659759975,59.8691,59.9514,59.8691,59.914,4718.4327
2008-06-16 14:00:00,80.07,80.07,79.86,79.86,10462.611549902556,59.944,59.944,59.7867,59.7867,10462.6115
2008-06-16 14:05:00,79.89,79.98,79.85,79.98,7077.648989639963,59.8092,59.8766,59.7793,59.8766,7077.649
2008-06-16 14:10:00,79.93,79.97,79.91,79.96,5641.604267104318,59.8391,59.8691,59.8242,59.8616,5641.6043
2008-06-16 14:15:00,79.93,79.99,79.89,79.97,3692.686429377372,59.8391,59.8841,59.8092,59.8691,3692.6864
2008-06-16 14:20:00,79.99,80.06,79.98,80.0,8411.119089137346,59.8841,59.9365,59.8766,59.8916,8411.1191
2008-06-16 14:25:00,80.01,80.02,79.82,79.86,7693.096727869524,59.899,59.9065,59.7568,59.7867,7693.0967
2008-06-16 14:30:00,79.86,79.96,79.86,79.94,6564.775874448661,59.7867,59.8616,59.7867,59.8466,6564.7759
2008-06-16 14:35:00,79.94,79.99,79.92,79.95,6257.0520053338805,59.8466,59.8841,59.8317,59.8541,6257.052
2008-06-16 14:40:00,79.96,80.0,79.92,79.95,9949.738434711251,59.8616,59.8916,59.8317,59.8541,9949.7384
2008-06-16 14:45:00,79.93,79.95,79.87,79.89,14565.596471432968,59.8391,59.8541,59.7942,59.8092,14565.5965
2008-06-16 14:50:00,79.88,79.91,79.86,79.9,13642.424864088624,59.8017,59.8242,59.7867,59.8167,13642.4249
2008-06-16 14:55:00,79.9,79.9,79.76,79.76,29233.767565904192,59.8167,59.8167,59.7119,59.7119,29233.7676
2008-06-16 15:00:00,79.78,79.78,79.67,79.73,21540.670838034668,59.7269,59.7269,59.6445,59.6894,21540.6708
2008-06-16 15:05:00,79.76,79.76,79.71,79.71,13437.275618012103,59.7119,59.7119,59.6744,59.6744,13437.2756
2008-06-16 15:10:00,79.72,79.82,79.71,79.82,18771.15601600164,59.6819,59.7568,59.6744,59.7568,18771.156
2008-06-16 15:15:00,79.82,79.9,79.76,79.86,31285.2600266694,59.7568,59.8167,59.7119,59.7867,31285.26
2008-06-16 15:20:00,79.86,79.9,79.8,79.82,20104.626115499024,59.7867,59.8167,59.7418,59.7568,20104.6261
2008-06-16 15:25:00,79.8,79.82,79.76,79.81,13334.700994973842,59.7418,59.7568,59.7119,59.7493,13334.701
2008-06-16 15:30:00,79.81,79.82,79.75,79.78,21027.797722843367,59.7493,59.7568,59.7044,59.7269,21027.7977
2008-06-16 15:35:00,79.78,79.81,79.68,79.77,24412.76028310596,59.7269,59.7493,59.652,59.7194,24412.7603
2008-06-16 15:40:00,79.73,79.75,79.65,79.72,22156.11857626423,59.6894,59.7044,59.6295,59.6819,22156.1186
2008-06-16 15:45:00,79.69,79.74,79.63,79.7,18463.43214688686,59.6595,59.6969,59.6146,59.667,18463.4321
2008-06-16 15:50:00,79.7,79.82,79.7,79.8,26259.103497794644,59.667,59.7568,59.667,59.7418,26259.1035
2008-06-16 15:55:00,79.81,79.81,79.66,79.66,39183.506000615445,59.7493,59.7493,59.637,59.637,39183.506
2008-06-17 09:30:00,79.84,80.13,79.83,79.93,12924.402502820802,59.7718,59.9889,59.7643,59.8391,12924.4025
2008-06-17 09:35:00,79.93,79.93,79.19,79.22,38260.3343932711,59.8391,59.8391,59.2852,59.3076,38260.3344
2008-06-17 09:40:00,79.25,79.57,79.23,79.47,21130.372345881628,59.3301,59.5696,59.3151,59.4948,21130.3723
2008-06-17 09:45:00,79.49,79.63,79.36,79.37,32413.580880090263,59.5097,59.6146,59.4124,59.4199,32413.5809
2008-06-17 09:50:00,79.38,79.49,79.3,79.44,29644.06605805724,59.4274,59.5097,59.3675,59.4723,29644.0661
2008-06-17 09:55:00,79.44,79.46,79.13,79.13,51595.03538824495,59.4723,59.4873,59.2402,59.2402,51595.0354
2008-06-17 10:00:00,79.15,79.41,79.15,79.32,21643.24546107293,59.2552,59.4499,59.2552,59.3825,21643.2455
2008-06-17 10:05:00,79.29,79.29,79.08,79.17,18976.30526207816,59.36,59.36,59.2028,59.2702,18976.3053
2008-06-17 10:10:00,79.16,79.22,79.14,79.15,21540.670838034668,59.2627,59.3076,59.2477,59.2552,21540.6708
2008-06-17 10:15:00,79.17,79.21,79.08,79.16,12514.10401066776,59.2702,59.3001,59.2028,59.2627,12514.104
2008-06-17 10:20:00,79.13,79.13,79.01,79.04,16924.812801312954,59.2402,59.2402,59.1504,59.1729,16924.8128
2008-06-17 10:25:00,79.01,79.05,78.94,78.96,17540.260539542516,59.1504,59.1803,59.098,59.113,17540.2605
2008-06-17 10:30:00,78.94,78.94,78.81,78.87,37439.73740896502,59.098,59.098,59.0007,59.0456,37439.7374
2008-06-17 10:35:00,78.87,78.87,78.77,78.78,19796.902246384245,59.0456,59.0456,58.9707,58.9782,19796.9022
2008-06-17 10:40:00,78.78,78.78,78.61,78.71,25541.081136526824,58.9782,58.9782,58.8509,58.9258,25541.0811
2008-06-17 10:45:00,78.72,78.79,78.67,78.72,14770.745717509488,58.9333,58.9857,58.8959,58.9333,14770.7457
2008-06-17 10:50:00,78.72,78.72,78.56,78.56,20309.775361575543,58.9333,58.9333,58.8135,58.8135,20309.7754
2008-06-17 10:55:00,78.56,78.61,78.53,78.6,20720.073853728587,58.8135,58.8509,58.791,58.8435,20720.0739
2008-06-17 11:00:00,78.59,78.68,78.55,78.68,18258.28290081034,58.836,58.9033,58.806,58.9033,18258.2829
2008-06-17 11:05:00,78.67,78.69,78.62,78.66,26874.551236024206,58.8959,58.9108,58.8584,58.8884,26874.5512
2008-06-17 11:10:00,78.66,78.68,78.48,78.63,28720.89445071289,58.8884,58.9033,58.7536,58.8659,28720.8945
2008-06-17 11:15:00,78.61,78.64,78.49,78.52,11693.507026361678,58.8509,58.8734,58.7611,58.7836,11693.507
2008-06-17 11:20:00,78.52,78.65,78.47,78.55,18668.58139296338,58.7836,58.8809,58.7461,58.806,18668.5814
2008-06-17 11:25:00,78.55,78.55,78.3,78.35,34670.22258693199,58.806,58.806,58.6189,58.6563,34670.2226
2008-06-17 11:30:00,78.34,78.48,78.34,78.45,15488.76807877731,58.6488,58.7536,58.6488,58.7312,15488.7681
2008-06-17 11:35:00,78.44,78.47,78.35,78.37,18155.70827777208,58.7237,58.7461,58.6563,58.6713,18155.7083
2008-06-17 11:40:00,78.38,78.51,78.37,78.5,15078.46958662427,58.6788,58.7761,58.6713,58.7686,15078.4696
2008-06-17 11:45:00,78.51,78.63,78.49,78.63,14565.596471432968,58.7761,58.8659,58.7611,58.8659,14565.5965
2008-06-17 11:50:00,78.64,78.64,78.53,78.61,7795.671350907785,58.8734,58.8734,58.791,58.8509,7795.6714
2008-06-17 11:55:00,78.61,78.68,78.54,78.68,18668.58139296338,58.8509,58.9033,58.7985,58.9033,18668.5814
2008-06-17 12:00:00,78.66,78.67,78.56,78.62,6872.499743563442,58.8884,58.8959,58.8135,58.8584,6872.4997
2008-06-17 12:05:00,78.62,78.66,78.57,78.58,8411.119089137346,58.8584,58.8884,58.821,58.8285,8411.1191
2008-06-17 12:10:00,78.58,78.59,78.41,78.41,14565.596471432968,58.8285,58.836,58.7012,58.7012,14565.5965
2008-06-17 12:15:00,78.41,78.41,78.32,78.35,12411.5293876295,58.7012,58.7012,58.6338,58.6563,12411.5294
2008-06-17 12:20:00,78.35,78.36,78.33,78.36,12821.82787978254,58.6563,58.6638,58.6413,58.6638,12821.8279
2008-06-17 12:25:00,78.36,78.36,78.08,78.14,35490.81957123808,58.6638,58.6638,58.4542,58.4991,35490.8196
2008-06-17 12:30:00,78.17,78.27,78.13,78.14,21848.39470714945,58.5215,58.5964,58.4916,58.4991,21848.3947
2008-06-17 12:35:00,78.12,78.15,78.01,78.14,16822.238178274692,58.4841,58.5066,58.4018,58.4991,16822.2382
2008-06-17 12:40:00,78.17,78.27,78.17,78.23,6154.47738229562,58.5215,58.5964,58.5215,58.5665,6154.4774
2008-06-17 12:45:00,78.24,78.28,78.22,78.26,9026.566827366907,58.5739,58.6039,58.559,58.5889,9026.5668
2008-06-17 12:50:00,78.25,78.29,78.21,78.28,8205.969843060826,58.5814,58.6114,58.5515,58.6039,8205.9698
2008-06-17 12:55:00,78.29,78.33,78.25,78.27,4308.134167606934,58.6114,58.6413,58.5814,58.5964,4308.1342
2008-06-17 13:00:00,78.28,78.4,78.27,78.31,9231.71607344343,58.6039,58.6937,58.5964,58.6263,9231.7161
2008-06-17 13:05:00,78.33,78.51,78.32,78.51,8616.268335213868,58.6413,58.7761,58.6338,58.7761,8616.2683
2008-06-17 13:10:00,78.5,78.55,78.44,78.53,8411.119089137346,58.7686,58.806,58.7237,58.791,8411.1191
2008-06-17 13:15:00,78.53,78.56,78.38,78.38,9847.163811672992,58.791,58.8135,58.6788,58.6788,9847.1638
2008-06-17 13:20:00,78.37,78.39,78.27,78.35,10154.887680787771,58.6713,58.6862,58.5964,58.6563,10154.8877
2008-06-17 13:25:00,78.36,78.52,78.3,78.49,15488.76807877731,58.6638,58.7836,58.6189,58.7611,15488.7681
2008-06-17 13:30:00,78.5,78.5,78.3,78.31,17437.685916504255,58.7686,58.7686,58.6189,58.6263,17437.6859
2008-06-17 13:35:00,78.31,78.31,78.24,78.26,12206.38014155298,58.6263,58.6263,58.5739,58.5889,12206.3801
2008-06-17 13:40:00,78.27,78.28,78.2,78.21,11180.633911170376,58.5964,58.6039,58.544,58.5515,11180.6339
2008-06-17 13:45:00,78.2,78.2,78.15,78.19,8821.417581290389,58.544,58.544,58.5066,58.5365,8821.4176
2008-06-17 13:50:00,78.19,78.19,78.18,78.18,5949.328136219099,58.5365,58.5365,58.529,58.529,5949.3281
2008-06-17 13:55:00,78.19,78.21,78.17,78.21,7385.372858754744,58.5365,58.5515,58.5215,58.5515,7385.3729
2008-06-17 14:00:00,78.2,78.25,78.2,78.23,10462.611549902556,58.544,58.5814,58.544,58.5665,10462.6115
2008-06-17 14:05:00,78.22,78.25,78.09,78.14,16309.365063083393,58.559,58.5814,58.4616,58.4991,16309.3651
2008-06-17 14:10:00,78.18,78.18,78.08,78.09,5744.178890142579,58.529,58.529,58.4542,58.4616,5744.1789
2008-06-17 14:15:00,78.09,78.18,78.09,78.12,14668.171094471229,58.4616,58.529,58.4616,58.4841,14668.1711
2008-06-17 14:20:00,78.13,78.19,78.04,78.08,10257.462303826032,58.4916,58.5365,58.4242,58.4542,10257.4623
2008-06-17 14:25:00,78.07,78.14,78.03,78.12,29336.342188942454,58.4467,58.4991,58.4167,58.4841,29336.3422
2008-06-17 14:30:00,78.14,78.2,78.09,78.19,14565.596471432968,58.4991,58.544,58.4616,58.5365,14565.5965
2008-06-17 14:35:00,78.19,78.26,78.18,78.19,10257.462303826032,58.5365,58.5889,58.529,58.5365,10257.4623
2008-06-17 14:40:00,78.2,78.28,78.19,78.24,11488.357780285158,58.544,58.6039,58.5365,58.5739,11488.3578
2008-06-17 14:45:00,78.24,78.28,78.22,78.27,9129.14145040517,58.5739,58.6039,58.559,58.5964,9129.1415
2008-06-17 14:50:00,78.27,78.36,78.27,78.36,12411.5293876295,58.5964,58.6638,58.5964,58.6638,12411.5294
2008-06-17 14:55:00,78.36,78.41,78.3,78.3,12514.10401066776,58.6638,58.7012,58.6189,58.6189,12514.104
2008-06-17 15:00:00,78.31,78.38,78.26,78.37,20309.775361575543,58.6263,58.6788,58.5889,58.6713,20309.7754
2008-06-17 15:05:00,78.35,78.39,78.28,78.33,24207.61103702944,58.6563,58.6862,58.6039,58.6413,24207.611
2008-06-17 15:10:00,78.33,78.41,78.28,78.28,51082.16227305365,58.6413,58.7012,58.6039,58.6039,51082.1623
2008-06-17 15:15:00,78.28,78.3,78.14,78.14,26771.976612985945,58.6039,58.6189,58.4991,58.4991,26771.9766
2008-06-17 15:20:00,78.13,78.26,78.13,78.25,22361.26782234076,58.4916,58.5889,58.4916,58.5814,22361.2678
2008-06-17 15:25:00,78.23,78.29,78.23,78.26,17027.387424351215,58.5665,58.6114,58.5665,58.5889,17027.3874
2008-06-17 15:30:00,78.29,78.31,78.21,78.27,25438.506513488563,58.6114,58.6263,58.5515,58.5964,25438.5065
2008-06-17 15:35:00,78.28,78.28,78.07,78.11,18771.15601600164,58.6039,58.6039,58.4467,58.4766,18771.156
2008-06-17 15:40:00,78.09,78.1,77.93,77.97,44107.08790645194,58.4616,58.4691,58.3419,58.3718,44107.0879
2008-06-17 15:45:00,77.98,78.07,77.92,78.01,25848.805005641603,58.3793,58.4467,58.3344,58.4018,25848.805
2008-06-17 15:50:00,78.03,78.12,78.01,78.1,19386.6037542312,58.4167,58.4841,58.4018,58.4691,19386.6038
2008-06-17 15:55:00,78.09,78.2,78.03,78.08,42055.59544568673,58.4616,58.544,58.4167,58.4542,42055.5954
2008-06-18 09:30:00,77.81,77.86,77.56,77.77,36208.84193250589,58.252,58.2895,58.0649,58.2221,36208.8419
2008-06-18 09:35:00,77.74,77.87,77.69,77.72,57954.66201661708,58.1996,58.2969,58.1622,58.1846,57954.662
2008-06-18 09:40:00,77.65,77.76,77.39,77.45,25951.379628679864,58.1322,58.2146,57.9376,57.9825,25951.3796
2008-06-18 09:45:00,77.44,77.79,77.44,77.69,16617.088932198174,57.975,58.237,57.975,58.1622,16617.0889
2008-06-18 09:50:00,77.7,77.75,77.41,77.47,20720.073853728587,58.1697,58.2071,57.9526,57.9975,20720.0739
2008-06-18 09:55:00,77.49,77.57,77.43,77.55,11488.357780285158,58.0125,58.0723,57.9675,58.0574,11488.3578
2008-06-18 10:00:00,77.54,77.75,77.54,77.74,12308.95476459124,58.0499,58.2071,58.0499,58.1996,12308.9548
2008-06-18 10:05:00,77.75,77.75,77.51,77.58,14360.447225356444,58.2071,58.2071,58.0274,58.0798,14360.4472
2008-06-18 10:10:00,77.59,77.61,77.45,77.49,11488.357780285158,58.0873,58.1023,57.9825,58.0125,11488.3578
2008-06-18 10:15:00,77.47,77.59,77.46,77.5,21540.670838034668,57.9975,58.0873,57.99,58.0199,21540.6708
2008-06-18 10:20:00,77.5,77.55,77.32,77.4,50158.9906657093,58.0199,58.0574,57.8852,57.9451,50158.9907
2008-06-18 10:25:00,77.42,77.47,77.35,77.35,24207.61103702944,57.9601,57.9975,57.9076,57.9076,24207.611
2008-06-18 10:30:00,77.35,77.36,77.16,77.21,31490.40927274592,57.9076,57.9151,57.7654,57.8028,31490.4093
2008-06-18 10:35:00,77.21,77.28,77.08,77.14,41029.84921530413,57.8028,57.8552,57.7055,57.7504,41029.8492
2008-06-18 10:40:00,77.13,77.23,77.02,77.05,24002.46179095292,57.7429,57.8178,57.6606,57.6831,24002.4618
2008-06-18 10:45:00,77.07,77.14,77.01,77.04,26053.954251718125,57.698,57.7504,57.6531,57.6756,26053.9543
2008-06-18 10:50:00,77.06,77.1,76.96,76.96,16719.663555236435,57.6905,57.7205,57.6157,57.6157,16719.6636
2008-06-18 10:55:00,76.96,77.02,76.93,76.98,21027.797722843367,57.6157,57.6606,57.5932,57.6306,21027.7977
2008-06-18 11:00:00,76.96,77.02,76.87,76.96,33644.476356549385,57.6157,57.6606,57.5483,57.6157,33644.4764
2008-06-18 11:05:00,76.96,77.15,76.96,77.12,16104.215817006872,57.6157,57.7579,57.6157,57.7355,16104.2158
2008-06-18 11:10:00,77.12,77.13,76.99,77.02,23797.3125448764,57.7355,57.7429,57.6381,57.6606,23797.3125
2008-06-18 11:15:00,77.02,77.02,76.96,76.96,16719.663555236435,57.6606,57.6606,57.6157,57.6157,16719.6636
2008-06-18 11:20:00,76.95,76.99,76.92,76.94,21438.09621499641,57.6082,57.6381,57.5857,57.6007,21438.0962
2008-06-18 11:25:00,76.94,76.95,76.85,76.85,15386.193455739049,57.6007,57.6082,57.5333,57.5333,15386.1935
2008-06-18 11:30:00,76.88,76.96,76.85,76.95,14975.894963586008,57.5558,57.6157,57.5333,57.6082,14975.895
2008-06-18 11:35:00,76.95,76.99,76.91,76.95,20104.626115499024,57.6082,57.6381,57.5782,57.6082,20104.6261
2008-06-18 11:40:00,76.96,76.96,76.9,76.91,24105.036413991176,57.6157,57.6157,57.5708,57.5782,24105.0364
2008-06-18 11:45:00,76.9,76.92,76.85,76.92,25541.081136526824,57.5708,57.5857,57.5333,57.5857,25541.0811
2008-06-18 11:50:00,76.91,76.95,76.9,76.92,31285.2600266694,57.5782,57.6082,57.5708,57.5857,31285.26
2008-06-18 11:55:00,76.91,76.94,76.85,76.92,35695.96881731459,57.5782,57.6007,57.5333,57.5857,35695.9688
2008-06-18 12:00:00,76.92,77.05,76.92,77.05,41132.4238383424,57.5857,57.6831,57.5857,57.6831,41132.4238
2008-06-18 12:05:00,77.06,77.06,76.99,77.01,16104.215817006872,57.6905,57.6905,57.6381,57.6531,16104.2158
2008-06-18 12:10:00,77.01,77.06,77.0,77.05,34054.77484870243,57.6531,57.6905,57.6456,57.6831,34054.7748
2008-06-18 12:15:00,77.06,77.11,77.01,77.07,14052.723356241666,57.6905,57.728,57.6531,57.698,14052.7234
2008-06-18 12:20:00,77.06,77.09,77.0,77.01,27592.57359729203,57.6905,57.713,57.6456,57.6531,27592.5736
2008-06-18 12:25:00,77.01,77.09,77.01,77.04,9231.71607344343,57.6531,57.713,57.6531,57.6756,9231.7161
2008-06-18 12:30:00,77.04,77.16,77.04,77.15,19694.327623345984,57.6756,57.7654,57.6756,57.7579,19694.3276
2008-06-18 12:35:00,77.14,77.14,77.05,77.05,13232.126371935585,57.7504,57.7504,57.6831,57.6831,13232.1264
2008-06-18 12:40:00,77.05,77.09,77.01,77.08,23797.3125448764,57.6831,57.713,57.6531,57.7055,23797.3125
2008-06-18 12:45:00,77.08,77.22,77.05,77.2,18873.7306390399,57.7055,57.8103,57.6831,57.7953,18873.7306
2008-06-18 12:50:00,77.19,77.19,77.01,77.03,20617.49923069033,57.7879,57.7879,57.6531,57.6681,20617.4992
2008-06-18 12:55:00,77.06,77.07,77.01,77.03,16309.365063083393,57.6905,57.698,57.6531,57.6681,16309.3651
2008-06-18 13:00:00,77.01,77.08,76.95,77.01,13026.977125859064,57.6531,57.7055,57.6082,57.6531,13026.9771
2008-06-18 13:05:00,77.03,77.09,76.99,77.0,15796.491947892093,57.6681,57.713,57.6381,57.6456,15796.4919
2008-06-18 13:10:00,77.0,77.04,76.84,76.84,10052.313057749512,57.6456,57.6756,57.5258,57.5258,10052.3131
2008-06-18 13:15:00,76.85,76.97,76.81,76.97,11796.081649399935,57.5333,57.6232,57.5034,57.6232,11796.0816
2008-06-18 13:20:00,76.98,77.03,76.92,77.0,10052.313057749512,57.6306,57.6681,57.5857,57.6456,10052.3131
2008-06-18 13:25:00,77.0,77.0,76.92,76.95,9026.566827366907,57.6456,57.6456,57.5857,57.6082,9026.5668
2008-06-18 13:30:00,76.96,77.08,76.93,77.02,16309.365063083393,57.6157,57.7055,57.5932,57.6606,16309.3651
2008-06-18 13:35:00,77.02,77.04,76.9,76.9,12924.402502820802,57.6606,57.6756,57.5708,57.5708,12924.4025
2008-06-18 13:40:00,76.92,77.01,76.91,77.01,9949.738434711251,57.5857,57.6531,57.5782,57.6531,9949.7384
2008-06-18 13:45:00,76.99,77.06,76.93,77.03,15078.46958662427,57.6381,57.6905,57.5932,57.6681,15078.4696
2008-06-18 13:50:00,77.03,77.08,76.93,76.95,17335.111293465994,57.6681,57.7055,57.5932,57.6082,17335.1113
2008-06-18 13:55:00,76.97,77.04,76.96,76.97,14257.872602318186,57.6232,57.6756,57.6157,57.6232,14257.8726
2008-06-18 14:00:00,76.95,77.1,76.93,76.93,21027.797722843367,57.6082,57.7205,57.5932,57.5932,21027.7977
2008-06-18 14:05:00,76.92,77.05,76.92,76.97,17847.984408657296,57.5857,57.6831,57.5857,57.6232,17847.9844
2008-06-18 14:10:00,76.97,76.99,76.88,76.91,16719.663555236435,57.6232,57.6381,57.5558,57.5782,16719.6636
2008-06-18 14:15:00,76.9,77.04,76.85,76.85,18976.30526207816,57.5708,57.6756,57.5333,57.5333,18976.3053
2008-06-18 14:20:00,76.86,76.92,76.84,76.87,36003.69268642938,57.5408,57.5857,57.5258,57.5483,36003.6927
2008-06-18 14:25:00,76.87,76.99,76.83,76.86,28720.89445071289,57.5483,57.6381,57.5184,57.5408,28720.8945
2008-06-18 14:30:00,76.84,76.99,76.84,76.97,23797.3125448764,57.5258,57.6381,57.5258,57.6232,23797.3125
2008-06-18 14:35:00,76.98,77.12,76.96,77.05,24925.63339829726,57.6306,57.7355,57.6157,57.6831,24925.6334
2008-06-18 14:40:00,77.05,77.08,76.98,77.01,21950.969330187712,57.6831,57.7055,57.6306,57.6531,21950.9693
2008-06-18 14:45:00,77.01,77.06,76.97,76.98,20925.22309980511,57.6531,57.6905,57.6232,57.6306,20925.2231
2008-06-18 14:50:00,76.97,77.11,76.97,77.06,18771.15601600164,57.6232,57.728,57.6232,57.6905,18771.156
2008-06-18 14:55:00,77.06,77.1,76.96,77.04,15283.61883270079,57.6905,57.7205,57.6157,57.6756,15283.6188
2008-06-18 15:00:00,77.05,77.07,76.95,77.02,19181.45450815468,57.6831,57.698,57.6082,57.6606,19181.4545
2008-06-18 15:05:00,77.0,77.23,77.0,77.23,22771.5663144938,57.6456,57.8178,57.6456,57.8178,22771.5663
2008-06-18 15:10:00,77.22,77.28,77.15,77.15,30669.81228843984,57.8103,57.8552,57.7579,57.7579,30669.8123
2008-06-18 15:15:00,77.13,77.23,77.06,77.2,20309.775361575543,57.7429,57.8178,57.6905,57.7953,20309.7754
2008-06-18 15:20:00,77.21,77.21,77.13,77.15,16617.088932198174,57.8028,57.8028,57.7429,57.7579,16617.0889
2008-06-18 15:25:00,77.15,77.17,77.05,77.15,24925.63339829726,57.7579,57.7729,57.6831,57.7579,24925.6334
2008-06-18 15:30:00,77.14,77.17,77.02,77.04,21130.372345881628,57.7504,57.7729,57.6606,57.6756,21130.3723
2008-06-18 15:35:00,77.01,77.08,76.99,77.04,19181.45450815468,57.6531,57.7055,57.6381,57.6756,19181.4545
2008-06-18 15:40:00,77.06,77.1,76.89,76.9,31900.70776489896,57.6905,57.7205,57.5633,57.5708,31900.7078
2008-06-18 15:45:00,76.9,77.02,76.85,76.87,28105.44671248333,57.5708,57.6606,57.5333,57.5483,28105.4467
2008-06-18 15:50:00,76.86,77.03,76.85,76.97,29233.767565904192,57.5408,57.6681,57.5333,57.6232,29233.7676
2008-06-18 15:55:00,76.97,76.99,76.86,76.97,43183.9162991076,57.6232,57.6381,57.5408,57.6232,43183.9163
2008-06-19 09:30:00,77.02,77.3,76.29,77.3,32003.282387937223,57.6606,57.8702,57.1141,57.8702,32003.2824
2008-06-19 09:35:00,77.22,77.5,76.84,76.87,15591.34270181557,57.8103,58.0199,57.5258,57.5483,15591.3427
2008-06-19 09:40:00,76.91,77.1,76.77,76.79,19489.17837726946,57.5782,57.7205,57.4734,57.4884,19489.1784
2008-06-19 09:45:00,76.77,76.85,76.48,76.81,34875.37183300851,57.4734,57.5333,57.2563,57.5034,34875.3718
2008-06-19 09:50:00,76.78,76.79,76.6,76.65,21130.372345881628,57.4809,57.4884,57.3462,57.3836,21130.3723
2008-06-19 09:55:00,76.71,76.75,76.58,76.71,27489.99897425377,57.4285,57.4585,57.3312,57.4285,27489.999
2008-06-19 10:00:00,76.68,76.72,76.43,76.63,25233.35726741204,57.4061,57.436,57.2189,57.3686,25233.3573
2008-06-19 10:05:00,76.63,76.72,76.53,76.58,20720.073853728587,57.3686,57.436,57.2938,57.3312,20720.0739
2008-06-19 10:10:00,76.57,76.67,76.43,76.53,33849.62560262591,57.3237,57.3986,57.2189,57.2938,33849.6256
2008-06-19 10:15:00,76.53,76.58,76.43,76.56,15796.491947892093,57.2938,57.3312,57.2189,57.3162,15796.4919
2008-06-19 10:20:00,76.56,76.62,76.28,76.5,36619.14042465894,57.3162,57.3611,57.1066,57.2713,36619.1404
2008-06-19 10:25:00,76.47,76.63,76.27,76.63,61544.7738229562,57.2488,57.3686,57.0991,57.3686,61544.7738
2008-06-19 10:30:00,76.63,76.67,76.49,76.51,25848.805005641603,57.3686,57.3986,57.2638,57.2788,25848.805
2008-06-19 10:35:00,76.53,76.63,76.46,76.63,20207.200738537285,57.2938,57.3686,57.2414,57.3686,20207.2007
2008-06-19 10:40:00,76.63,76.71,76.57,76.69,16104.215817006872,57.3686,57.4285,57.3237,57.4135,16104.2158
2008-06-19 10:45:00,76.72,76.87,76.71,76.87,17129.962047389476,57.436,57.5483,57.4285,57.5483,17129.962
2008-06-19 10:50:00,76.86,76.94,76.76,76.82,14257.872602318186,57.5408,57.6007,57.4659,57.5109,14257.8726
2008-06-19 10:55:00,76.78,76.8,76.73,76.78,12924.402502820802,57.4809,57.4959,57.4435,57.4809,12924.4025
2008-06-19 11:00:00,76.78,76.83,76.71,76.71,14257.872602318186,57.4809,57.5184,57.4285,57.4285,14257.8726
2008-06-19 11:05:00,76.71,76.71,76.5,76.5,16719.663555236435,57.4285,57.4285,57.2713,57.2713,16719.6636
2008-06-19 11:10:00,76.49,76.51,76.35,76.49,14360.447225356444,57.2638,57.2788,57.159,57.2638,14360.4472
2008-06-19 11:15:00,76.5,76.63,76.45,76.58,11693.507026361678,57.2713,57.3686,57.2339,57.3312,11693.507
2008-06-19 11:20:00,76.57,76.62,76.44,76.53,16924.812801312954,57.3237,57.3611,57.2264,57.2938,16924.8128
2008-06-19 11:25:00,76.56,76.61,76.48,76.58,14668.171094471229,57.3162,57.3536,57.2563,57.3312,14668.1711
2008-06-19 11:30:00,76.58,76.61,76.5,76.53,24515.33490614422,57.3312,57.3536,57.2713,57.2938,24515.3349
2008-06-19 11:35:00,76.53,76.75,76.53,76.72,12616.67863370602,57.2938,57.4585,57.2938,57.436,12616.6786
2008-06-19 11:40:00,76.7,76.82,76.68,76.82,9847.163811672992,57.421,57.5109,57.4061,57.5109,9847.1638
2008-06-19 11:45:00,76.82,76.92,76.8,76.92,9129.14145040517,57.5109,57.5857,57.4959,57.5857,9129.1415
2008-06-19 11:50:00,76.94,76.96,76.8,76.91,12308.95476459124,57.6007,57.6157,57.4959,57.5782,12308.9548
2008-06-19 11:55:00,76.92,76.93,76.72,76.77,11078.059288132115,57.5857,57.5932,57.436,57.4734,11078.0593
2008-06-19 12:00:00,76.79,76.9,76.76,76.88,15488.76807877731,57.4884,57.5708,57.4659,57.5558,15488.7681
2008-06-19 12:05:00,76.91,76.92,76.79,76.9,19078.87988511642,57.5782,57.5857,57.4884,57.5708,19078.8799
2008-06-19 12:10:00,76.91,76.91,76.77,76.87,14873.320340547749,57.5782,57.5782,57.4734,57.5483,14873.3203
2008-06-19 12:15:00,76.87,76.97,76.87,76.95,15796.491947892093,57.5483,57.6232,57.5483,57.6082,15796.4919
2008-06-19 12:20:00,76.95,76.96,76.86,76.92,13026.977125859064,57.6082,57.6157,57.5408,57.5857,13026.9771
2008-06-19 12:25:00,76.9,76.95,76.88,76.91,12103.80551851472,57.5708,57.6082,57.5558,57.5782,12103.8055
2008-06-19 12:30:00,76.94,76.96,76.9,76.93,14873.320340547749,57.6007,57.6157,57.5708,57.5932,14873.3203
2008-06-19 12:35:00,76.93,76.93,76.75,76.78,18668.58139296338,57.5932,57.5932,57.4585,57.4809,18668.5814
2008-06-19 12:40:00,76.79,76.96,76.76,76.96,9231.71607344343,57.4884,57.6157,57.4659,57.6157,9231.7161
2008-06-19 12:45:00,76.96,76.97,76.87,76.94,7077.648989639963,57.6157,57.6232,57.5483,57.6007,7077.649
2008-06-19 12:50:00,76.96,77.02,76.95,76.98,8821.417581290389,57.6157,57.6606,57.6082,57.6306,8821.4176
2008-06-19 12:55:00,76.98,77.0,76.96,77.0,6462.201251410401,57.6306,57.6456,57.6157,57.6456,6462.2013
2008-06-19 13:00:00,77.0,77.09,76.99,77.06,11796.081649399935,57.6456,57.713,57.6381,57.6905,11796.0816
2008-06-19 13:05:00,77.04,77.1,77.04,77.09,17847.984408657296,57.6756,57.7205,57.6756,57.713,17847.9844
2008-06-19 13:10:00,77.11,77.15,77.09,77.14,9744.58918863473,57.728,57.7579,57.713,57.7504,9744.5892
2008-06-19 13:15:00,77.15,77.21,77.14,77.16,12411.5293876295,57.7579,57.8028,57.7504,57.7654,12411.5294
2008-06-19 13:20:00,77.16,77.17,77.15,77.16,10257.462303826032,57.7654,57.7729,57.7579,57.7654,10257.4623
2008-06-19 13:25:00,77.16,77.27,77.16,77.27,10154.887680787771,57.7654,57.8478,57.7654,57.8478,10154.8877
2008-06-19 13:30:00,77.28,77.29,77.2,77.21,14873.320340547749,57.8552,57.8627,57.7953,57.8028,14873.3203
2008-06-19 13:35:00,77.19,77.21,77.16,77.17,5744.178890142579,57.7879,57.8028,57.7654,57.7729,5744.1789
2008-06-19 13:40:00,77.19,77.21,77.18,77.2,11590.932403323415,57.7879,57.8028,57.7804,57.7953,11590.9324
2008-06-19 13:45:00,77.2,77.21,77.05,77.1,12821.82787978254,57.7953,57.8028,57.6831,57.7205,12821.8279
2008-06-19 13:50:00,77.08,77.13,77.08,77.13,6257.0520053338805,57.7055,57.7429,57.7055,57.7429,6257.052
2008-06-19 13:55:00,77.13,77.16,77.03,77.06,11898.656272438198,57.7429,57.7654,57.6681,57.6905,11898.6563
2008-06-19 14:00:00,77.07,77.07,76.94,77.01,15693.91732485383,57.698,57.698,57.6007,57.6531,15693.9173
2008-06-19 14:05:00,77.01,77.08,77.01,77.05,11898.656272438198,57.6531,57.7055,57.6531,57.6831,11898.6563
2008-06-19 14:10:00,77.05,77.1,77.05,77.1,13232.126371935585,57.6831,57.7205,57.6831,57.7205,13232.1264
2008-06-19 14:15:00,77.1,77.12,77.09,77.1,16411.939686121652,57.7205,57.7355,57.713,57.7205,16411.9397
2008-06-19 14:20:00,77.08,77.18,77.0,77.17,20309.775361575543,57.7055,57.7804,57.6456,57.7729,20309.7754
2008-06-19 14:25:00,77.16,77.31,77.16,77.21,13334.700994973842,57.7654,57.8777,57.7654,57.8028,13334.701
2008-06-19 14:30:00,77.2,77.39,77.19,77.3,29849.215304133755,57.7953,57.9376,57.7879,57.8702,29849.2153
2008-06-19 14:35:00,77.31,77.46,77.31,77.46,12206.38014155298,57.8777,57.99,57.8777,57.99,12206.3801
2008-06-19 14:40:00,77.46,77.53,77.44,77.5,34567.64796389373,57.99,58.0424,57.975,58.0199,34567.648
2008-06-19 14:45:00,77.52,77.55,77.44,77.47,19489.17837726946,58.0349,58.0574,57.975,57.9975,19489.1784
2008-06-19 14:50:00,77.45,77.55,77.45,77.5,14052.723356241666,57.9825,58.0574,57.9825,58.0199,14052.7234
2008-06-19 14:55:00,77.51,77.63,77.49,77.63,22463.84244537901,58.0274,58.1173,58.0125,58.1173,22463.8424
2008-06-19 15:00:00,77.64,77.69,77.59,77.6,25335.9318904503,58.1248,58.1622,58.0873,58.0948,25335.9319
2008-06-19 15:05:00,77.58,77.61,77.54,77.57,23694.737921838136,58.0798,58.1023,58.0499,58.0723,23694.7379
2008-06-19 15:10:00,77.57,77.61,77.56,77.61,30874.96153451636,58.0723,58.1023,58.0649,58.1023,30874.9615
2008-06-19 15:15:00,77.61,77.73,77.61,77.7,24720.48415222074,58.1023,58.1921,58.1023,58.1697,24720.4842
2008-06-19 15:20:00,77.7,77.71,77.6,77.66,22156.11857626423,58.1697,58.1772,58.0948,58.1397,22156.1186
2008-06-19 15:25:00,77.66,77.67,77.53,77.6,20514.924607652065,58.1397,58.1472,58.0424,58.0948,20514.9246
2008-06-19 15:30:00,77.6,77.65,77.57,77.65,22463.84244537901,58.0948,58.1322,58.0723,58.1322,22463.8424
2008-06-19 15:35:00,77.66,77.66,77.58,77.59,20002.051492460763,58.1397,58.1397,58.0798,58.0873,20002.0515
2008-06-19 15:40:00,77.59,77.66,77.57,77.6,19591.753000307723,58.0873,58.1397,58.0723,58.0948,19591.753
2008-06-19 15:45:00,77.62,77.7,77.61,77.67,24617.90952918248,58.1098,58.1697,58.1023,58.1472,24617.9095
2008-06-19 15:50:00,77.67,77.7,77.66,77.66,41132.4238383424,58.1472,58.1697,58.1397,58.1397,41132.4238
2008-06-19 15:55:00,77.66,77.7,77.6,77.64,90573.39214278386,58.1397,58.1697,58.0948,58.1248,90573.3921
2008-06-20 09:30:00,77.09,78.05,77.09,77.74,306492.97363832186,57.713,58.4317,57.713,58.1996,306492.9736
2008-06-20 09:35:00,77.71,77.81,77.32,77.63,13129.551748897322,58.1772,58.252,57.8852,58.1173,13129.5517
2008-06-20 09:40:00,77.63,77.65,77.23,77.28,13334.700994973842,58.1173,58.1322,57.8178,57.8552,13334.701
2008-06-20 09:45:00,77.23,77.46,77.22,77.33,10872.910042055595,57.8178,57.99,57.8103,57.8927,10872.91
2008-06-20 09:50:00,77.34,77.37,77.02,77.04,22361.26782234076,57.9002,57.9226,57.6606,57.6756,22361.2678
2008-06-20 09:55:00,77.02,77.37,76.92,77.32,17335.111293465994,57.6606,57.9226,57.5857,57.8852,17335.1113
2008-06-20 10:00:00,77.33,77.33,76.97,77.05,13334.700994973842,57.8927,57.8927,57.6232,57.6831,13334.701
2008-06-20 10:05:00,77.07,77.15,76.95,76.96,12206.38014155298,57.698,57.7579,57.6082,57.6157,12206.3801
2008-06-20 10:10:00,76.96,77.11,76.95,77.08,7487.947481793004,57.6157,57.728,57.6082,57.7055,7487.9475
2008-06-20 10:15:00,77.1,77.28,77.1,77.25,10052.313057749512,57.7205,57.8552,57.7205,57.8328,10052.3131
2008-06-20 10:20:00,77.24,77.28,77.0,77.0,11180.633911170376,57.8253,57.8552,57.6456,57.6456,11180.6339
2008-06-20 10:25:00,77.04,77.05,76.85,77.05,12616.67863370602,57.6756,57.6831,57.5333,57.6831,12616.6786
2008-06-20 10:30:00,77.01,77.1,77.01,77.03,6975.074366601702,57.6531,57.7205,57.6531,57.6681,6975.0744
2008-06-20 10:35:00,77.05,77.05,76.89,76.95,13026.977125859064,57.6831,57.6831,57.5633,57.6082,13026.9771
2008-06-20 10:40:00,76.96,77.07,76.9,77.04,5333.880397989537,57.6157,57.698,57.5708,57.6756,5333.8804
2008-06-20 10:45:00,77.08,77.12,76.99,77.02,8718.842958252128,57.7055,57.7355,57.6381,57.6606,8718.843
2008-06-20 10:50:00,77.04,77.2,77.04,77.13,9744.58918863473,57.6756,57.7953,57.6756,57.7429,9744.5892
2008-06-20 10:55:00,77.13,77.2,77.1,77.13,4821.007282798236,57.7429,57.7953,57.7205,57.7429,4821.0073
2008-06-20 11:00:00,77.18,77.18,77.06,77.06,9539.43994255821,57.7804,57.7804,57.6905,57.6905,9539.4399
2008-06-20 11:05:00,77.04,77.1,76.91,77.07,9231.71607344343,57.6756,57.7205,57.5782,57.698,9231.7161
2008-06-20 11:10:00,77.1,77.18,77.09,77.17,6154.47738229562,57.7205,57.7804,57.713,57.7729,6154.4774
2008-06-20 11:15:00,77.16,77.18,76.97,77.05,6462.201251410401,57.7654,57.7804,57.6232,57.6831,6462.2013
2008-06-20 11:20:00,77.02,77.13,76.9,77.12,11796.081649399935,57.6606,57.7429,57.5708,57.7355,11796.0816
2008-06-20 11:25:00,77.11,77.14,76.94,77.0,8308.544466099087,57.728,57.7504,57.6007,57.6456,8308.5445
2008-06-20 11:30:00,76.95,77.08,76.89,77.08,13334.700994973842,57.6082,57.7055,57.5633,57.7055,13334.701
2008-06-20 11:35:00,77.07,77.15,77.02,77.13,10667.760795979077,57.698,57.7579,57.6606,57.7429,10667.7608
2008-06-20 11:40:00,77.16,77.4,77.15,77.3,21643.24546107293,57.7654,57.9451,57.7579,57.8702,21643.2455
2008-06-20 11:45:00,77.3,77.3,77.09,77.11,16411.939686121652,57.8702,57.8702,57.713,57.728,16411.9397
2008-06-20 11:50:00,77.1,77.32,77.1,77.32,11590.932403323415,57.7205,57.8852,57.7205,57.8852,11590.9324
2008-06-20 11:55:00,77.32,77.38,77.23,77.3,10052.313057749512,57.8852,57.9301,57.8178,57.8702,10052.3131
2008-06-20 12:00:00,77.32,77.37,77.29,77.34,8000.820596984306,57.8852,57.9226,57.8627,57.9002,8000.8206
2008-06-20 12:05:00,77.33,77.39,77.23,77.24,8718.842958252128,57.8927,57.9376,57.8178,57.8253,8718.843
2008-06-20 12:10:00,77.23,77.39,77.21,77.39,13334.700994973842,57.8178,57.9376,57.8028,57.9376,13334.701
2008-06-20 12:15:00,77.37,77.45,77.36,77.41,8718.842958252128,57.9226,57.9825,57.9151,57.9526,8718.843
2008-06-20 12:20:00,77.43,77.43,77.31,77.42,11590.932403323415,57.9675,57.9675,57.8777,57.9601,11590.9324
2008-06-20 12:25:00,77.42,77.53,77.36,77.52,7385.372858754744,57.9601,58.0424,57.9151,58.0349,7385.3729
2008-06-20 12:30:00,77.52,77.52,77.38,77.39,9129.14145040517,58.0349,58.0349,57.9301,57.9376,9129.1415
2008-06-20 12:35:00,77.4,77.48,77.38,77.43,8205.969843060826,57.9451,58.005,57.9301,57.9675,8205.9698
2008-06-20 12:40:00,77.44,77.5,77.42,77.46,6975.074366601702,57.975,58.0199,57.9601,57.99,6975.0744
2008-06-20 12:45:00,77.47,77.47,77.42,77.43,5231.305774951277,57.9975,57.9975,57.9601,57.9675,5231.3058
2008-06-20 12:50:00,77.45,77.48,77.43,77.48,2974.6640681095496,57.9825,58.005,57.9675,58.005,2974.6641
2008-06-20 12:55:00,77.48,77.48,77.43,77.46,1846.343214688686,58.005,58.005,57.9675,57.99,1846.3432
2008-06-20 13:00:00,77.47,77.49,77.41,77.43,13232.126371935585,57.9975,58.0125,57.9526,57.9675,13232.1264
2008-06-20 13:05:00,77.44,77.5,77.44,77.45,3384.962560262591,57.975,58.0199,57.975,57.9825,3384.9626
2008-06-20 13:10:00,77.46,77.49,77.41,77.44,14565.596471432968,57.99,58.0125,57.9526,57.975,14565.5965
2008-06-20 13:15:00,77.49,77.5,77.41,77.42,13950.148733203405,58.0125,58.0199,57.9526,57.9601,13950.1487
2008-06-20 13:20:00,77.42,77.45,77.29,77.38,22874.14093753205,57.9601,57.9825,57.8627,57.9301,22874.1409
2008-06-20 13:25:00,77.37,77.38,77.25,77.28,5539.029644066058,57.9226,57.9301,57.8328,57.8552,5539.0296
2008-06-20 13:30:00,77.28,77.28,77.04,77.1,12616.67863370602,57.8552,57.8552,57.6756,57.7205,12616.6786
2008-06-20 13:35:00,77.16,77.21,77.05,77.17,5744.178890142579,57.7654,57.8028,57.6831,57.7729,5744.1789
2008-06-20 13:40:00,77.18,77.21,77.07,77.09,4308.134167606934,57.7804,57.8028,57.698,57.713,4308.1342
2008-06-20 13:45:00,77.09,77.19,77.09,77.18,4718.432659759975,57.713,57.7879,57.713,57.7804,4718.4327
2008-06-20 13:50:00,77.17,77.26,77.16,77.23,3897.8356754538927,57.7729,57.8403,57.7654,57.8178,3897.8357
2008-06-20 13:55:00,77.24,77.31,77.19,77.22,7898.245973946045,57.8253,57.8777,57.7879,57.8103,7898.246
2008-06-20 14:00:00,77.21,77.21,77.08,77.13,9334.29069648169,57.8028,57.8028,57.7055,57.7429,9334.2907
2008-06-20 14:05:00,77.13,77.2,77.1,77.14,5128.731151913016,57.7429,57.7953,57.7205,57.7504,5128.7312
2008-06-20 14:10:00,77.17,77.21,76.98,77.03,7898.245973946045,57.7729,57.8028,57.6306,57.6681,7898.246
2008-06-20 14:15:00,77.01,77.11,76.97,76.97,8000.820596984306,57.6531,57.728,57.6232,57.6232,8000.8206
2008-06-20 14:20:00,76.97,77.05,76.95,77.04,5641.604267104318,57.6232,57.6831,57.6082,57.6756,5641.6043
2008-06-20 14:25:00,77.05,77.12,76.94,77.07,9847.163811672992,57.6831,57.7355,57.6007,57.698,9847.1638
2008-06-20 14:30:00,77.08,77.17,77.08,77.17,5846.753513180839,57.7055,57.7729,57.7055,57.7729,5846.7535
2008-06-20 14:35:00,77.14,77.15,76.95,76.95,6564.775874448661,57.7504,57.7579,57.6082,57.6082,6564.7759
2008-06-20 14:40:00,77.0,77.04,76.93,76.93,10462.611549902556,57.6456,57.6756,57.5932,57.5932,10462.6115
2008-06-20 14:45:00,76.97,77.05,76.89,76.96,10667.760795979077,57.6232,57.6831,57.5633,57.6157,10667.7608
2008-06-20 14:50:00,76.99,76.99,76.81,76.85,6872.499743563442,57.6381,57.6381,57.5034,57.5333,6872.4997
2008-06-20 14:55:00,76.86,76.93,76.72,76.72,9642.014565596472,57.5408,57.5932,57.436,57.436,9642.0146
2008-06-20 15:00:00,76.74,76.78,76.69,76.72,12616.67863370602,57.451,57.4809,57.4135,57.436,12616.6786
2008-06-20 15:05:00,76.73,76.89,76.71,76.79,14052.723356241666,57.4435,57.5633,57.4285,57.4884,14052.7234
2008-06-20 15:10:00,76.81,77.13,76.79,77.02,24720.48415222074,57.5034,57.7429,57.4884,57.6606,24720.4842
2008-06-20 15:15:00,77.0,77.04,76.91,76.92,9334.29069648169,57.6456,57.6756,57.5782,57.5857,9334.2907
2008-06-20 15:20:00,76.92,77.08,76.9,77.08,7282.798235716484,57.5857,57.7055,57.5708,57.7055,7282.7982
2008-06-20 15:25:00,77.09,77.1,76.95,77.0,13539.850241050364,57.713,57.7205,57.6082,57.6456,13539.8502
2008-06-20 15:30:00,77.01,77.01,76.82,76.9,24720.48415222074,57.6531,57.6531,57.5109,57.5708,24720.4842
2008-06-20 15:35:00,76.9,76.91,76.8,76.85,14975.894963586008,57.5708,57.5782,57.4959,57.5333,14975.895
2008-06-20 15:40:00,76.85,77.02,76.81,76.83,28618.31982767464,57.5333,57.6606,57.5034,57.5184,28618.3198
2008-06-20 15:45:00,76.83,76.99,76.82,76.89,15181.044209662528,57.5184,57.6381,57.5109,57.5633,15181.0442
2008-06-20 15:50:00,76.9,77.12,76.89,77.09,22156.11857626423,57.5708,57.7355,57.5633,57.713,22156.1186
2008-06-20 15:55:00,77.1,77.1,76.96,76.96,41337.57308441892,57.7205,57.7205,57.6157,57.6157,41337.5731
2008-06-23 09:30:00,77.31,77.31,76.72,76.82,24617.90952918248,57.8777,57.8777,57.436,57.5109,24617.9095
2008-06-23 09:35:00,76.72,76.72,76.47,76.48,49748.69217355626,57.436,57.436,57.2488,57.2563,49748.6922
2008-06-23 09:40:00,76.48,76.74,76.41,76.58,21643.24546107293,57.2563,57.451,57.2039,57.3312,21643.2455
2008-06-23 09:45:00,76.57,76.65,76.48,76.56,7077.648989639963,57.3237,57.3836,57.2563,57.3162,7077.649
2008-06-23 09:50:00,76.61,76.83,76.61,76.81,14257.872602318186,57.3536,57.5184,57.3536,57.5034,14257.8726
2008-06-23 09:55:00,76.77,76.78,76.59,76.72,20617.49923069033,57.4734,57.4809,57.3387,57.436,20617.4992
2008-06-23 10:00:00,76.77,77.04,76.76,76.93,14155.297979279923,57.4734,57.6756,57.4659,57.5932,14155.298
2008-06-23 10:05:00,76.93,77.02,76.9,76.97,16104.215817006872,57.5932,57.6606,57.5708,57.6232,16104.2158
2008-06-23 10:10:00,76.98,77.21,76.95,77.13,9231.71607344343,57.6306,57.8028,57.6082,57.7429,9231.7161
2008-06-23 10:15:00,77.15,77.27,77.13,77.17,9847.163811672992,57.7579,57.8478,57.7429,57.7729,9847.1638
2008-06-23 10:20:00,77.17,77.18,77.02,77.11,14975.894963586008,57.7729,57.7804,57.6606,57.728,14975.895
2008-06-23 10:25:00,77.13,77.19,77.02,77.03,12411.5293876295,57.7429,57.7879,57.6606,57.6681,12411.5294
2008-06-23 10:30:00,77.05,77.38,77.05,77.3,11283.208534208636,57.6831,57.9301,57.6831,57.8702,11283.2085
2008-06-23 10:35:00,77.31,77.32,77.1,77.1,21027.797722843367,57.8777,57.8852,57.7205,57.7205,21027.7977
2008-06-23 10:40:00,77.1,77.19,77.08,77.12,8103.395220022566,57.7205,57.7879,57.7055,57.7355,8103.3952
2008-06-23 10:45:00,77.06,77.12,77.04,77.09,6154.47738229562,57.6905,57.7355,57.6756,57.713,6154.4774
2008-06-23 10:50:00,77.09,77.16,77.0,77.13,8205.969843060826,57.713,57.7654,57.6456,57.7429,8205.9698
2008-06-23 10:55:00,77.14,77.24,77.13,77.15,9436.86531951995,57.7504,57.8253,57.7429,57.7579,9436.8653
2008-06-23 11:00:00,77.14,77.24,77.14,77.21,9334.29069648169,57.7504,57.8253,57.7504,57.8028,9334.2907
2008-06-23 11:05:00,77.17,77.26,77.1,77.17,26156.528874756383,57.7729,57.8403,57.7205,57.7729,26156.5289
2008-06-23 11:10:00,77.16,77.22,77.13,77.17,12616.67863370602,57.7654,57.8103,57.7429,57.7729,12616.6786
2008-06-23 11:15:00,77.14,77.22,76.88,76.89,16822.238178274692,57.7504,57.8103,57.5558,57.5633,16822.2382
2008-06-23 11:20:00,76.9,76.99,76.8,76.81,11180.633911170376,57.5708,57.6381,57.4959,57.5034,11180.6339
2008-06-23 11:25:00,76.83,77.04,76.81,77.04,11283.208534208636,57.5184,57.6756,57.5034,57.6756,11283.2085
2008-06-23 11:30:00,77.06,77.15,77.02,77.14,12103.80551851472,57.6905,57.7579,57.6606,57.7504,12103.8055
2008-06-23 11:35:00,77.14,77.21,77.05,77.1,7898.245973946045,57.7504,57.8028,57.6831,57.7205,7898.246
2008-06-23 11:40:00,77.14,77.24,77.1,77.16,8513.693712175607,57.7504,57.8253,57.7205,57.7654,8513.6937
2008-06-23 11:45:00,77.13,77.18,77.03,77.09,10052.313057749512,57.7429,57.7804,57.6681,57.713,10052.3131
2008-06-23 11:50:00,77.08,77.21,77.07,77.12,7693.096727869524,57.7055,57.8028,57.698,57.7355,7693.0967
2008-06-23 11:55:00,77.11,77.32,77.1,77.32,8103.395220022566,57.728,57.8852,57.7205,57.8852,8103.3952
2008-06-23 12:00:00,77.32,77.36,77.21,77.23,7898.245973946045,57.8852,57.9151,57.8028,57.8178,7898.246
2008-06-23 12:05:00,77.22,77.22,77.12,77.18,6975.074366601702,57.8103,57.8103,57.7355,57.7804,6975.0744
2008-06-23 12:10:00,77.15,77.19,77.07,77.1,8821.417581290389,57.7579,57.7879,57.698,57.7205,8821.4176
2008-06-23 12:15:00,77.07,77.09,77.0,77.01,10872.910042055595,57.698,57.713,57.6456,57.6531,10872.91
2008-06-23 12:20:00,77.03,77.03,76.91,76.92,8103.395220022566,57.6681,57.6681,57.5782,57.5857,8103.3952
2008-06-23 12:25:00,76.91,76.95,76.84,76.84,13129.551748897322,57.5782,57.6082,57.5258,57.5258,13129.5517
2008-06-23 12:30:00,76.84,76.86,76.73,76.82,17027.387424351215,57.5258,57.5408,57.4435,57.5109,17027.3874
2008-06-23 12:35:00,76.83,77.0,76.81,76.91,6872.499743563442,57.5184,57.6456,57.5034,57.5782,6872.4997
2008-06-23 12:40:00,76.91,76.92,76.8,76.83,6051.902759257359,57.5782,57.5857,57.4959,57.5184,6051.9028
2008-06-23 12:45:00,76.8,76.99,76.79,76.99,5744.178890142579,57.4959,57.6381,57.4884,57.6381,5744.1789
2008-06-23 12:50:00,76.99,76.99,76.82,76.87,7385.372858754744,57.6381,57.6381,57.5109,57.5483,7385.3729
2008-06-23 12:55:00,76.87,76.91,76.83,76.86,7180.223612678223,57.5483,57.5782,57.5184,57.5408,7180.2236
2008-06-23 13:00:00,76.94,76.98,76.91,76.98,6769.925120525182,57.6007,57.6306,57.5782,57.6306,6769.9251
2008-06-23 13:05:00,76.97,77.01,76.9,76.91,9539.43994255821,57.6232,57.6531,57.5708,57.5782,9539.4399
2008-06-23 13:10:00,76.91,76.94,76.86,76.86,6975.074366601702,57.5782,57.6007,57.5408,57.5408,6975.0744
2008-06-23 13:15:00,76.86,76.94,76.85,76.94,7282.798235716484,57.5408,57.6007,57.5333,57.6007,7282.7982
2008-06-23 13:20:00,76.92,77.13,76.91,77.12,10565.186172940814,57.5857,57.7429,57.5782,57.7355,10565.1862
2008-06-23 13:25:00,77.13,77.15,77.02,77.04,6564.775874448661,57.7429,57.7579,57.6606,57.6756,6564.7759
2008-06-23 13:30:00,77.04,77.11,77.04,77.1,4923.581905836496,57.6756,57.728,57.6756,57.7205,4923.5819
2008-06-23 13:35:00,77.1,77.14,77.06,77.09,7385.372858754744,57.7205,57.7504,57.6905,57.713,7385.3729
2008-06-23 13:40:00,77.06,77.15,77.04,77.12,8000.820596984306,57.6905,57.7579,57.6756,57.7355,8000.8206
2008-06-23 13:45:00,77.1,77.21,77.09,77.15,10667.760795979077,57.7205,57.8028,57.713,57.7579,10667.7608
2008-06-23 13:50:00,77.16,77.16,77.01,77.07,10360.036926864292,57.7654,57.7654,57.6531,57.698,10360.0369
2008-06-23 13:55:00,77.09,77.09,76.99,76.99,9334.29069648169,57.713,57.713,57.6381,57.6381,9334.2907
2008-06-23 14:00:00,77.01,77.09,77.01,77.04,9436.86531951995,57.6531,57.713,57.6531,57.6756,9436.8653
2008-06-23 14:05:00,77.04,77.13,77.03,77.06,8103.395220022566,57.6756,57.7429,57.6681,57.6905,8103.3952
2008-06-23 14:10:00,77.06,77.14,77.03,77.09,5641.604267104318,57.6905,57.7504,57.6681,57.713,5641.6043
2008-06-23 14:15:00,77.09,77.22,77.07,77.17,10360.036926864292,57.713,57.8103,57.698,57.7729,10360.0369
2008-06-23 14:20:00,77.22,77.22,77.06,77.17,7590.522104831264,57.8103,57.8103,57.6905,57.7729,7590.5221
2008-06-23 14:25:00,77.17,77.18,77.09,77.14,17437.685916504255,57.7729,57.7804,57.713,57.7504,17437.6859
2008-06-23 14:30:00,77.14,77.22,77.1,77.21,12308.95476459124,57.7504,57.8103,57.7205,57.8028,12308.9548
2008-06-23 14:35:00,77.2,77.24,77.13,77.21,7898.245973946045,57.7953,57.8253,57.7429,57.8028,7898.246
2008-06-23 14:40:00,77.2,77.25,77.14,77.14,11385.783157246897,57.7953,57.8328,57.7504,57.7504,11385.7832
2008-06-23 14:45:00,77.13,77.17,77.11,77.16,13950.148733203405,57.7429,57.7729,57.728,57.7654,13950.1487
2008-06-23 14:50:00,77.15,77.21,77.12,77.19,14155.297979279923,57.7579,57.8028,57.7355,57.7879,14155.298
2008-06-23 14:55:00,77.18,77.23,77.14,77.15,10667.760795979077,57.7804,57.8178,57.7504,57.7579,10667.7608
2008-06-23 15:00:00,77.16,77.19,77.12,77.15,32105.857010975484,57.7654,57.7879,57.7355,57.7579,32105.857
2008-06-23 15:05:00,77.15,77.19,77.15,77.15,13847.574110165144,57.7579,57.7879,57.7579,57.7579,13847.5741
2008-06-23 15:10:00,77.16,77.18,77.01,77.01,24617.90952918248,57.7654,57.7804,57.6531,57.6531,24617.9095
2008-06-23 15:15:00,77.04,77.04,76.92,76.92,21848.39470714945,57.6756,57.6756,57.5857,57.5857,21848.3947
2008-06-23 15:20:00,76.92,76.93,76.87,76.89,20617.49923069033,57.5857,57.5932,57.5483,57.5633,20617.4992
2008-06-23 15:25:00,76.91,77.0,76.88,76.97,25438.506513488563,57.5782,57.6456,57.5558,57.6232,25438.5065
2008-06-23 15:30:00,76.98,77.01,76.92,76.92,15693.91732485383,57.6306,57.6531,57.5857,57.5857,15693.9173
2008-06-23 15:35:00,76.93,76.97,76.92,76.94,24515.33490614422,57.5932,57.6232,57.5857,57.6007,24515.3349
2008-06-23 15:40:00,76.95,76.97,76.93,76.94,26566.827366909427,57.6082,57.6232,57.5932,57.6007,26566.8274
2008-06-23 15:45:00,76.94,76.95,76.93,76.94,19078.87988511642,57.6007,57.6082,57.5932,57.6007,19078.8799
2008-06-23 15:50:00,76.95,76.96,76.86,76.95,45543.13262898759,57.6082,57.6157,57.5408,57.6082,45543.1326
2008-06-23 15:55:00,76.95,77.03,76.95,77.0,36516.56580162068,57.6082,57.6681,57.6082,57.6456,36516.5658
2008-06-24 09:30:00,76.83,77.02,76.53,76.58,39183.506000615445,57.5184,57.6606,57.2938,57.3312,39183.506
2008-06-24 09:35:00,76.54,76.54,76.38,76.46,5436.455021027798,57.3012,57.3012,57.1815,57.2414,5436.455
2008-06-24 09:40:00,76.47,76.51,76.13,76.14,16617.088932198174,57.2488,57.2788,56.9943,57.0018,16617.0889
2008-06-24 09:45:00,76.14,76.26,76.06,76.07,16104.215817006872,57.0018,57.0916,56.9419,56.9494,16104.2158
2008-06-24 09:50:00,76.12,76.15,75.98,76.02,26874.551236024206,56.9868,57.0093,56.882,56.9119,26874.5512
2008-06-24 09:55:00,76.04,76.17,75.95,75.95,20720.073853728587,56.9269,57.0242,56.8595,56.8595,20720.0739
2008-06-24 10:00:00,75.95,75.95,75.79,75.79,25028.20802133552,56.8595,56.8595,56.7398,56.7398,25028.208
2008-06-24 10:05:00,75.77,76.0,75.74,75.97,40209.25223099805,56.7248,56.897,56.7023,56.8745,40209.2522
2008-06-24 10:10:00,75.95,76.01,75.91,75.93,58057.23663965535,56.8595,56.9045,56.8296,56.8446,58057.2366
2008-06-24 10:15:00,75.93,75.93,75.59,75.61,36208.84193250589,56.8446,56.8446,56.59,56.605,36208.8419
2008-06-24 10:20:00,75.68,75.83,75.67,75.74,18873.7306390399,56.6574,56.7697,56.6499,56.7023,18873.7306
2008-06-24 10:25:00,75.75,75.81,75.63,75.67,20617.49923069033,56.7098,56.7547,56.62,56.6499,20617.4992
2008-06-24 10:30:00,75.67,75.77,75.52,75.55,20207.200738537285,56.6499,56.7248,56.5376,56.5601,20207.2007
2008-06-24 10:35:00,75.55,75.63,75.52,75.61,12103.80551851472,56.5601,56.62,56.5376,56.605,12103.8055
2008-06-24 10:40:00,75.61,75.74,75.58,75.72,15899.06657093035,56.605,56.7023,56.5825,56.6874,15899.0666
2008-06-24 10:45:00,75.72,75.73,75.55,75.56,18771.15601600164,56.6874,56.6948,56.5601,56.5676,18771.156
2008-06-24 10:50:00,75.58,75.64,75.58,75.62,6667.350497486921,56.5825,56.6275,56.5825,56.6125,6667.3505
2008-06-24 10:55:00,75.62,75.64,75.58,75.61,18976.30526207816,56.6125,56.6275,56.5825,56.605,18976.3053
2008-06-24 11:00:00,75.58,75.68,75.55,75.67,19284.029131192943,56.5825,56.6574,56.5601,56.6499,19284.0291
2008-06-24 11:05:00,75.67,75.67,75.53,75.55,13642.424864088624,56.6499,56.6499,56.5451,56.5601,13642.4249
2008-06-24 11:10:00,75.58,75.61,75.53,75.6,13539.850241050364,56.5825,56.605,56.5451,56.5975,13539.8502
2008-06-24 11:15:00,75.57,75.6,75.48,75.54,22566.41706841727,56.5751,56.5975,56.5077,56.5526,22566.4171
2008-06-24 11:20:00,75.54,75.63,75.5,75.63,13026.977125859064,56.5526,56.62,56.5227,56.62,13026.9771
2008-06-24 11:25:00,75.63,75.65,75.55,75.61,17540.260539542516,56.62,56.635,56.5601,56.605,17540.2605
2008-06-24 11:30:00,75.62,75.71,75.56,75.71,25233.35726741204,56.6125,56.6799,56.5676,56.6799,25233.3573
2008-06-24 11:35:00,75.71,75.89,75.69,75.78,22874.14093753205,56.6799,56.8146,56.6649,56.7323,22874.1409
2008-06-24 11:40:00,75.79,75.91,75.78,75.91,19181.45450815468,56.7398,56.8296,56.7323,56.8296,19181.4545
2008-06-24 11:45:00,75.91,75.98,75.91,75.94,14668.171094471229,56.8296,56.882,56.8296,56.8521,14668.1711
2008-06-24 11:50:00,75.96,76.11,75.89,76.03,21643.24546107293,56.867,56.9793,56.8146,56.9194,21643.2455
2008-06-24 11:55:00,76.04,76.09,76.01,76.05,14257.872602318186,56.9269,56.9644,56.9045,56.9344,14257.8726
2008-06-24 12:00:00,76.04,76.08,76.01,76.04,13950.148733203405,56.9269,56.9569,56.9045,56.9269,13950.1487
2008-06-24 12:05:00,76.05,76.07,76.0,76.05,10462.611549902556,56.9344,56.9494,56.897,56.9344,10462.6115
2008-06-24 12:10:00,76.03,76.06,75.98,75.98,12719.25325674428,56.9194,56.9419,56.882,56.882,12719.2533
2008-06-24 12:15:00,75.98,76.04,75.96,75.99,15181.044209662528,56.882,56.9269,56.867,56.8895,15181.0442
2008-06-24 12:20:00,76.01,76.07,75.95,76.06,55390.296440660575,56.9045,56.9494,56.8595,56.9419,55390.2964
2008-06-24 12:25:00,76.03,76.13,76.03,76.06,11488.357780285158,56.9194,56.9943,56.9194,56.9419,11488.3578
2008-06-24 12:30:00,76.04,76.12,76.04,76.11,14052.723356241666,56.9269,56.9868,56.9269,56.9793,14052.7234
2008-06-24 12:35:00,76.11,76.12,76.07,76.09,7077.648989639963,56.9793,56.9868,56.9494,56.9644,7077.649
2008-06-24 12:40:00,76.07,76.11,76.02,76.1,15181.044209662528,56.9494,56.9793,56.9119,56.9718,15181.0442
2008-06-24 12:45:00,76.08,76.12,76.01,76.05,49543.54292747974,56.9569,56.9868,56.9045,56.9344,49543.5429
2008-06-24 12:50:00,76.02,76.13,75.97,76.11,44107.08790645194,56.9119,56.9943,56.8745,56.9793,44107.0879
2008-06-24 12:55:00,76.11,76.14,76.09,76.12,7898.245973946045,56.9793,57.0018,56.9644,56.9868,7898.246
2008-06-24 13:00:00,76.11,76.19,76.08,76.12,23694.737921838136,56.9793,57.0392,56.9569,56.9868,23694.7379
2008-06-24 13:05:00,76.12,76.17,76.08,76.09,14052.723356241666,56.9868,57.0242,56.9569,56.9644,14052.7234
2008-06-24 13:10:00,76.13,76.14,76.05,76.08,40722.12534618935,56.9943,57.0018,56.9344,56.9569,40722.1253
2008-06-24 13:15:00,76.08,76.18,76.07,76.18,15591.34270181557,56.9569,57.0317,56.9494,57.0317,15591.3427
2008-06-24 13:20:00,76.17,76.19,76.14,76.18,11078.059288132115,57.0242,57.0392,57.0018,57.0317,11078.0593
2008-06-24 13:25:00,76.18,76.18,76.06,76.08,76212.94491742742,57.0317,57.0317,56.9419,56.9569,76212.9449
2008-06-24 13:30:00,76.07,76.14,76.06,76.08,75494.9225561596,56.9494,57.0018,56.9419,56.9569,75494.9226
2008-06-24 13:35:00,76.08,76.13,76.06,76.07,103190.0707764899,56.9569,56.9943,56.9419,56.9494,103190.0708
2008-06-24 13:40:00,76.09,76.09,76.06,76.08,15488.76807877731,56.9644,56.9644,56.9419,56.9569,15488.7681
2008-06-24 13:45:00,76.07,76.09,76.03,76.06,27797.72284336855,56.9494,56.9644,56.9194,56.9419,27797.7228
2008-06-24 13:50:00,76.04,76.08,76.03,76.04,14873.320340547749,56.9269,56.9569,56.9194,56.9269,14873.3203
2008-06-24 13:55:00,76.05,76.07,75.97,76.03,7282.798235716484,56.9344,56.9494,56.8745,56.9194,7282.7982
2008-06-24 14:00:00,76.02,76.09,76.02,76.04,39491.22986973023,56.9119,56.9644,56.9119,56.9269,39491.2299
2008-06-24 14:05:00,76.04,76.07,76.0,76.01,13539.850241050364,56.9269,56.9494,56.897,56.9045,13539.8502
2008-06-24 14:10:00,76.0,76.0,75.93,75.93,10052.313057749512,56.897,56.897,56.8446,56.8446,10052.3131
2008-06-24 14:15:00,75.94,75.96,75.89,75.9,10462.611549902556,56.8521,56.867,56.8146,56.8221,10462.6115
2008-06-24 14:20:00,75.92,75.96,75.91,75.92,10770.335419017334,56.8371,56.867,56.8296,56.8371,10770.3354
2008-06-24 14:25:00,75.92,75.96,75.91,75.96,6667.350497486921,56.8371,56.867,56.8296,56.867,6667.3505
2008-06-24 14:30:00,75.95,76.03,75.95,75.99,9129.14145040517,56.8595,56.9194,56.8595,56.8895,9129.1415
2008-06-24 14:35:00,76.0,76.08,75.98,76.01,15181.044209662528,56.897,56.9569,56.882,56.9045,15181.0442
2008-06-24 14:40:00,76.03,76.06,75.98,76.02,13232.126371935585,56.9194,56.9419,56.882,56.9119,13232.1264
2008-06-24 14:45:00,76.03,76.06,75.94,75.99,15899.06657093035,56.9194,56.9419,56.8521,56.8895,15899.0666
2008-06-24 14:50:00,75.98,76.01,75.95,75.96,9231.71607344343,56.882,56.9045,56.8595,56.867,9231.7161
2008-06-24 14:55:00,75.95,75.99,75.94,75.97,11283.208534208636,56.8595,56.8895,56.8521,56.8745,11283.2085
2008-06-24 15:00:00,75.98,76.05,75.97,76.04,9436.86531951995,56.882,56.9344,56.8745,56.9269,9436.8653
2008-06-24 15:05:00,76.04,76.06,75.94,76.05,21232.94696891989,56.9269,56.9419,56.8521,56.9344,21232.947
2008-06-24 15:10:00,76.02,76.08,76.02,76.06,16617.088932198174,56.9119,56.9569,56.9119,56.9419,16617.0889
2008-06-24 15:15:00,76.05,76.08,76.01,76.06,19796.902246384245,56.9344,56.9569,56.9045,56.9419,19796.9022
2008-06-24 15:20:00,76.05,76.07,75.99,76.0,23079.290183608573,56.9344,56.9494,56.8895,56.897,23079.2902
2008-06-24 15:25:00,75.98,76.01,75.91,75.97,40004.10298492153,56.882,56.9045,56.8296,56.8745,40004.103
2008-06-24 15:30:00,75.97,75.97,75.91,75.93,13847.574110165144,56.8745,56.8745,56.8296,56.8446,13847.5741
2008-06-24 15:35:00,75.92,75.93,75.79,75.83,39080.93137757719,56.8371,56.8446,56.7398,56.7697,39080.9314
2008-06-24 15:40:00,75.84,75.94,75.78,75.93,26566.827366909427,56.7772,56.8521,56.7323,56.8446,26566.8274
2008-06-24 15:45:00,75.93,75.96,75.9,75.94,16822.238178274692,56.8446,56.867,56.8221,56.8521,16822.2382
2008-06-24 15:50:00,75.94,75.94,75.88,75.91,26156.528874756383,56.8521,56.8521,56.8071,56.8296,26156.5289
2008-06-24 15:55:00,75.91,75.93,75.89,75.91,41440.14770745717,56.8296,56.8446,56.8146,56.8296,41440.1477
2008-06-25 09:30:00,76.29,76.7,76.08,76.54,104523.54087598728,57.1141,57.421,56.9569,57.3012,104523.5409
2008-06-25 09:35:00,76.55,76.69,76.25,76.52,42671.0431839163,57.3087,57.4135,57.0841,57.2863,42671.0432
2008-06-25 09:40:00,76.51,76.71,76.51,76.68,25233.35726741204,57.2788,57.4285,57.2788,57.4061,25233.3573
2008-06-25 09:45:00,76.7,76.8,76.63,76.76,24515.33490614422,57.421,57.4959,57.3686,57.4659,24515.3349
2008-06-25 09:50:00,76.78,76.92,76.68,76.88,23284.43942968509,57.4809,57.5857,57.4061,57.5558,23284.4394
2008-06-25 09:55:00,76.88,77.02,76.83,77.02,18976.30526207816,57.5558,57.6606,57.5184,57.6606,18976.3053
2008-06-25 10:00:00,77.0,77.08,76.94,77.03,23284.43942968509,57.6456,57.7055,57.6007,57.6681,23284.4394
2008-06-25 10:05:00,77.04,77.18,77.02,77.11,19181.45450815468,57.6756,57.7804,57.6606,57.728,19181.4545
2008-06-25 10:10:00,77.14,77.14,77.0,77.02,14052.723356241666,57.7504,57.7504,57.6456,57.6606,14052.7234
2008-06-25 10:15:00,77.03,77.1,76.93,76.96,22053.54395322597,57.6681,57.7205,57.5932,57.6157,22053.544
2008-06-25 10:20:00,76.96,77.05,76.96,76.99,48825.52056621192,57.6157,57.6831,57.6157,57.6381,48825.5206
2008-06-25 10:25:00,77.0,77.03,76.89,76.98,19181.45450815468,57.6456,57.6681,57.5633,57.6306,19181.4545
2008-06-25 10:30:00,76.98,77.07,76.91,77.03,19078.87988511642,57.6306,57.698,57.5782,57.6681,19078.8799
2008-06-25 10:35:00,77.06,77.16,76.96,77.02,58159.811262693605,57.6905,57.7654,57.6157,57.6606,58159.8113
2008-06-25 10:40:00,77.02,77.08,76.94,77.01,42671.0431839163,57.6606,57.7055,57.6007,57.6531,42671.0432
2008-06-25 10:45:00,77.01,77.04,76.97,76.97,15899.06657093035,57.6531,57.6756,57.6232,57.6232,15899.0666
2008-06-25 10:50:00,77.0,77.05,76.96,77.0,19284.029131192943,57.6456,57.6831,57.6157,57.6456,19284.0291
2008-06-25 10:55:00,77.01,77.02,76.91,76.92,22874.14093753205,57.6531,57.6606,57.5782,57.5857,22874.1409
2008-06-25 11:00:00,76.91,77.04,76.91,76.99,31182.68540363114,57.5782,57.6756,57.5782,57.6381,31182.6854
2008-06-25 11:05:00,77.03,77.03,76.97,77.0,9334.29069648169,57.6681,57.6681,57.6232,57.6456,9334.2907
2008-06-25 11:10:00,76.98,77.04,76.94,76.97,18668.58139296338,57.6306,57.6756,57.6007,57.6232,18668.5814
2008-06-25 11:15:00,76.96,76.97,76.84,76.87,17540.260539542516,57.6157,57.6232,57.5258,57.5483,17540.2605
2008-06-25 11:20:00,76.85,77.01,76.85,76.98,9539.43994255821,57.5333,57.6531,57.5333,57.6306,9539.4399
2008-06-25 11:25:00,77.0,77.0,76.9,76.97,6564.775874448661,57.6456,57.6456,57.5708,57.6232,6564.7759
2008-06-25 11:30:00,76.99,77.12,76.96,77.11,13847.574110165144,57.6381,57.7355,57.6157,57.728,13847.5741
2008-06-25 11:35:00,77.12,77.14,76.95,77.01,16001.641193968611,57.7355,57.7504,57.6082,57.6531,16001.6412
2008-06-25 11:40:00,77.0,77.07,76.97,77.02,6769.925120525182,57.6456,57.698,57.6232,57.6606,6769.9251
2008-06-25 11:45:00,77.03,77.05,77.01,77.03,10257.462303826032,57.6681,57.6831,57.6531,57.6681,10257.4623
2008-06-25 11:50:00,77.03,77.04,76.87,76.96,11898.656272438198,57.6681,57.6756,57.5483,57.6157,11898.6563
2008-06-25 11:55:00,76.96,77.05,76.94,77.03,14873.320340547749,57.6157,57.6831,57.6007,57.6681,14873.3203
2008-06-25 12:00:00,77.02,77.02,76.91,76.91,34465.07334085547,57.6606,57.6606,57.5782,57.5782,34465.0733
2008-06-25 12:05:00,76.89,76.98,76.89,76.92,11488.357780285158,57.5633,57.6306,57.5633,57.5857,11488.3578
2008-06-25 12:10:00,76.92,77.02,76.9,76.9,19796.902246384245,57.5857,57.6606,57.5708,57.5708,19796.9022
2008-06-25 12:15:00,76.91,77.0,76.89,76.95,7077.648989639963,57.5782,57.6456,57.5633,57.6082,7077.649
2008-06-25 12:20:00,76.98,77.03,76.94,77.0,5744.178890142579,57.6306,57.6681,57.6007,57.6456,5744.1789
2008-06-25 12:25:00,77.0,77.02,76.96,76.99,9026.566827366907,57.6456,57.6606,57.6157,57.6381,9026.5668
2008-06-25 12:30:00,76.99,77.02,76.84,76.87,23284.43942968509,57.6381,57.6606,57.5258,57.5483,23284.4394
2008-06-25 12:35:00,76.88,76.92,76.85,76.9,16411.939686121652,57.5558,57.5857,57.5333,57.5708,16411.9397
2008-06-25 12:40:00,76.87,76.94,76.87,76.91,2051.4924607652065,57.5483,57.6007,57.5483,57.5782,2051.4925
2008-06-25 12:45:00,76.93,76.96,76.89,76.91,7180.223612678223,57.5932,57.6157,57.5633,57.5782,7180.2236
2008-06-25 12:50:00,76.9,77.11,76.89,77.05,9436.86531951995,57.5708,57.728,57.5633,57.6831,9436.8653
2008-06-25 12:55:00,77.07,77.1,77.03,77.03,6359.626628372141,57.698,57.7205,57.6681,57.6681,6359.6266
2008-06-25 13:00:00,77.03,77.03,76.97,76.99,4102.984921530413,57.6681,57.6681,57.6232,57.6381,4102.9849
2008-06-25 13:05:00,76.99,77.02,76.97,77.02,6975.074366601702,57.6381,57.6606,57.6232,57.6606,6975.0744
2008-06-25 13:10:00,77.03,77.07,77.0,77.0,9847.163811672992,57.6681,57.698,57.6456,57.6456,9847.1638
2008-06-25 13:15:00,76.99,77.0,76.94,76.98,8923.992204328648,57.6381,57.6456,57.6007,57.6306,8923.9922
2008-06-25 13:20:00,76.98,77.09,76.95,76.96,9129.14145040517,57.6306,57.713,57.6082,57.6157,9129.1415
2008-06-25 13:25:00,76.97,77.02,76.87,77.02,8718.842958252128,57.6232,57.6606,57.5483,57.6606,8718.843
2008-06-25 13:30:00,77.01,77.07,76.98,76.99,7282.798235716484,57.6531,57.698,57.6306,57.6381,7282.7982
2008-06-25 13:35:00,76.99,77.1,76.99,77.04,15591.34270181557,57.6381,57.7205,57.6381,57.6756,15591.3427
2008-06-25 13:40:00,77.06,77.24,77.04,77.19,14873.320340547749,57.6905,57.8253,57.6756,57.7879,14873.3203
2008-06-25 13:45:00,77.19,77.25,77.17,77.2,6359.626628372141,57.7879,57.8328,57.7729,57.7953,6359.6266
2008-06-25 13:50:00,77.24,77.24,77.18,77.19,4205.559544568673,57.8253,57.8253,57.7804,57.7879,4205.5595
2008-06-25 13:55:00,77.19,77.22,77.18,77.18,11693.507026361678,57.7879,57.8103,57.7804,57.7804,11693.507
2008-06-25 14:00:00,77.18,77.2,77.12,77.2,5949.328136219099,57.7804,57.7953,57.7355,57.7953,5949.3281
2008-06-25 14:05:00,77.2,77.29,77.2,77.22,13539.850241050364,57.7953,57.8627,57.7953,57.8103,13539.8502
2008-06-25 14:10:00,77.23,77.48,77.09,77.48,36619.14042465894,57.8178,58.005,57.713,58.005,36619.1404
2008-06-25 14:15:00,77.44,77.57,77.36,77.54,19899.476869422502,57.975,58.0723,57.9151,58.0499,19899.4769
2008-06-25 14:20:00,77.57,77.66,77.46,77.6,22771.5663144938,58.0723,58.1397,57.99,58.0948,22771.5663
2008-06-25 14:25:00,77.61,77.72,77.49,77.51,33234.17786439635,58.1023,58.1846,58.0125,58.0274,33234.1779
2008-06-25 14:30:00,77.48,77.54,77.39,77.51,34465.07334085547,58.005,58.0499,57.9376,58.0274,34465.0733
2008-06-25 14:35:00,77.49,77.56,77.3,77.35,40619.55072315109,58.0125,58.0649,57.8702,57.9076,40619.5507
2008-06-25 14:40:00,77.37,77.45,77.2,77.4,18873.7306390399,57.9226,57.9825,57.7953,57.9451,18873.7306
2008-06-25 14:45:00,77.39,77.39,77.18,77.3,20925.22309980511,57.9376,57.9376,57.7804,57.8702,20925.2231
2008-06-25 14:50:00,77.29,77.4,77.23,77.32,16001.641193968611,57.8627,57.9451,57.8178,57.8852,16001.6412
2008-06-25 14:55:00,77.34,77.41,77.23,77.26,19899.476869422502,57.9002,57.9526,57.8178,57.8403,19899.4769
2008-06-25 15:00:00,77.25,77.64,77.24,77.57,17129.962047389476,57.8328,58.1248,57.8253,58.0723,17129.962
2008-06-25 15:05:00,77.59,77.66,77.49,77.49,16924.812801312954,58.0873,58.1397,58.0125,58.0125,16924.8128
2008-06-25 15:10:00,77.49,77.69,77.49,77.63,10052.313057749512,58.0125,58.1622,58.0125,58.1173,10052.3131
2008-06-25 15:15:00,77.6,77.65,77.49,77.53,14668.171094471229,58.0948,58.1322,58.0125,58.0424,14668.1711
2008-06-25 15:20:00,77.55,77.56,77.29,77.43,28208.02133552159,58.0574,58.0649,57.8627,57.9675,28208.0213
2008-06-25 15:25:00,77.43,77.47,77.3,77.42,39080.93137757719,57.9675,57.9975,57.8702,57.9601,39080.9314
2008-06-25 15:30:00,77.43,77.45,77.28,77.28,29746.64068109549,57.9675,57.9825,57.8552,57.8552,29746.6407
2008-06-25 15:35:00,77.3,77.32,77.15,77.19,37132.01353985024,57.8702,57.8852,57.7579,57.7879,37132.0135
2008-06-25 15:40:00,77.2,77.29,77.14,77.25,21848.39470714945,57.7953,57.8627,57.7504,57.8328,21848.3947
2008-06-25 15:45:00,77.24,77.28,77.12,77.12,25130.78264437378,57.8253,57.8552,57.7355,57.7355,25130.7826
2008-06-25 15:50:00,77.15,77.44,77.15,77.4,22258.69319930249,57.7579,57.975,57.7579,57.9451,22258.6932
2008-06-25 15:55:00,77.41,77.41,77.3,77.32,16924.812801312954,57.9526,57.9526,57.8702,57.8852,16924.8128
2008-06-26 09:30:00,76.54,76.76,76.13,76.76,18873.7306390399,57.3012,57.4659,56.9943,57.4659,18873.7306
2008-06-26 09:35:00,76.76,77.1,76.7,76.97,16206.790440045132,57.4659,57.7205,57.421,57.6232,16206.7904
2008-06-26 09:40:00,76.99,77.0,76.76,76.88,8205.969843060826,57.6381,57.6456,57.4659,57.5558,8205.9698
2008-06-26 09:45:00,76.92,76.94,76.78,76.78,10975.484665093856,57.5857,57.6007,57.4809,57.4809,10975.4847
2008-06-26 09:50:00,76.76,76.89,76.69,76.89,13232.126371935585,57.4659,57.5633,57.4135,57.5633,13232.1264
2008-06-26 09:55:00,76.92,77.09,76.85,76.86,9949.738434711251,57.5857,57.713,57.5333,57.5408,9949.7384
2008-06-26 10:00:00,76.91,77.09,76.71,76.71,17847.984408657296,57.5782,57.713,57.4285,57.4285,17847.9844
2008-06-26 10:05:00,76.7,76.87,76.63,76.83,24310.1856600677,57.421,57.5483,57.3686,57.5184,24310.1857
2008-06-26 10:10:00,76.83,76.98,76.76,76.91,25233.35726741204,57.5184,57.6306,57.4659,57.5782,25233.3573
2008-06-26 10:15:00,76.91,76.97,76.82,76.87,58570.10975484665,57.5782,57.6232,57.5109,57.5483,58570.1098
2008-06-26 10:20:00,76.87,76.97,76.87,76.9,23592.163298799875,57.5483,57.6232,57.5483,57.5708,23592.1633
2008-06-26 10:25:00,76.9,77.01,76.87,76.87,16617.088932198174,57.5708,57.6531,57.5483,57.5483,16617.0889
2008-06-26 10:30:00,76.87,77.0,76.85,76.93,13950.148733203405,57.5483,57.6456,57.5333,57.5932,13950.1487
2008-06-26 10:35:00,76.89,76.97,76.73,76.93,26977.125859062467,57.5633,57.6232,57.4435,57.5932,26977.1259
2008-06-26 10:40:00,76.92,76.94,76.77,76.92,10257.462303826032,57.5857,57.6007,57.4734,57.5857,10257.4623
2008-06-26 10:45:00,76.93,76.96,76.79,76.92,9847.163811672992,57.5932,57.6157,57.4884,57.5857,9847.1638
2008-06-26 10:50:00,76.93,76.98,76.72,76.89,24310.1856600677,57.5932,57.6306,57.436,57.5633,24310.1857
2008-06-26 10:55:00,76.88,76.93,76.71,76.76,10052.313057749512,57.5558,57.5932,57.4285,57.4659,10052.3131
2008-06-26 11:00:00,76.76,76.86,76.76,76.86,6975.074366601702,57.4659,57.5408,57.4659,57.5408,6975.0744
2008-06-26 11:05:00,76.89,76.97,76.84,76.91,9129.14145040517,57.5633,57.6232,57.5258,57.5782,9129.1415
2008-06-26 11:10:00,76.92,76.95,76.85,76.91,7385.372858754744,57.5857,57.6082,57.5333,57.5782,7385.3729
2008-06-26 11:15:00,76.92,76.96,76.85,76.87,14155.297979279923,57.5857,57.6157,57.5333,57.5483,14155.298
2008-06-26 11:20:00,76.87,77.18,76.87,77.18,19694.327623345984,57.5483,57.7804,57.5483,57.7804,19694.3276
2008-06-26 11:25:00,77.19,77.34,77.16,77.34,12719.25325674428,57.7879,57.9002,57.7654,57.9002,12719.2533
2008-06-26 11:30:00,77.33,77.35,77.09,77.14,16822.238178274692,57.8927,57.9076,57.713,57.7504,16822.2382
2008-06-26 11:35:00,77.13,77.22,77.11,77.21,7693.096727869524,57.7429,57.8103,57.728,57.8028,7693.0967
2008-06-26 11:40:00,77.21,77.52,77.2,77.51,14360.447225356444,57.8028,58.0349,57.7953,58.0274,14360.4472
2008-06-26 11:45:00,77.51,77.61,77.51,77.51,14770.745717509488,58.0274,58.1023,58.0274,58.0274,14770.7457
2008-06-26 11:50:00,77.5,77.53,77.4,77.42,11283.208534208636,58.0199,58.0424,57.9451,57.9601,11283.2085
2008-06-26 11:55:00,77.42,77.67,77.38,77.65,13950.148733203405,57.9601,58.1472,57.9301,58.1322,13950.1487
2008-06-26 12:00:00,77.64,77.64,77.46,77.46,8821.417581290389,58.1248,58.1248,57.99,57.99,8821.4176
2008-06-26 12:05:00,77.47,77.49,77.28,77.44,7077.648989639963,57.9975,58.0125,57.8552,57.975,7077.649
2008-06-26 12:10:00,77.44,77.49,77.36,77.39,11796.081649399935,57.975,58.0125,57.9151,57.9376,11796.0816
2008-06-26 12:15:00,77.39,77.44,77.35,77.37,6564.775874448661,57.9376,57.975,57.9076,57.9226,6564.7759
2008-06-26 12:20:00,77.35,77.48,77.31,77.47,8923.992204328648,57.9076,58.005,57.8777,57.9975,8923.9922
2008-06-26 12:25:00,77.48,77.48,77.24,77.28,11180.633911170376,58.005,58.005,57.8253,57.8552,11180.6339
2008-06-26 12:30:00,77.24,77.32,77.11,77.11,5128.731151913016,57.8253,57.8852,57.728,57.728,5128.7312
2008-06-26 12:35:00,77.11,77.28,77.11,77.24,6462.201251410401,57.728,57.8552,57.728,57.8253,6462.2013
2008-06-26 12:40:00,77.24,77.24,77.04,77.05,11796.081649399935,57.8253,57.8253,57.6756,57.6831,11796.0816
2008-06-26 12:45:00,77.07,77.08,77.0,77.06,16206.790440045132,57.698,57.7055,57.6456,57.6905,16206.7904
2008-06-26 12:50:00,77.03,77.1,77.03,77.1,8821.417581290389,57.6681,57.7205,57.6681,57.7205,8821.4176
2008-06-26 12:55:00,77.1,77.16,77.09,77.14,8411.119089137346,57.7205,57.7654,57.713,57.7504,8411.1191
2008-06-26 13:00:00,77.12,77.31,77.12,77.31,16411.939686121652,57.7355,57.8777,57.7355,57.8777,16411.9397
2008-06-26 13:05:00,77.31,77.34,77.24,77.31,28618.31982767464,57.8777,57.9002,57.8253,57.8777,28618.3198
2008-06-26 13:10:00,77.33,77.35,77.29,77.3,25643.65575956508,57.8927,57.9076,57.8627,57.8702,25643.6558
2008-06-26 13:15:00,77.32,77.35,77.3,77.31,7077.648989639963,57.8852,57.9076,57.8702,57.8777,7077.649
2008-06-26 13:20:00,77.3,77.33,77.28,77.32,7590.522104831264,57.8702,57.8927,57.8552,57.8852,7590.5221
2008-06-26 13:25:00,77.33,77.35,77.21,77.32,12719.25325674428,57.8927,57.9076,57.8028,57.8852,12719.2533
2008-06-26 13:30:00,77.3,77.41,77.27,77.37,10154.887680787771,57.8702,57.9526,57.8478,57.9226,10154.8877
2008-06-26 13:35:00,77.38,77.42,77.33,77.34,7077.648989639963,57.9301,57.9601,57.8927,57.9002,7077.649
2008-06-26 13:40:00,77.35,77.35,77.25,77.34,7898.245973946045,57.9076,57.9076,57.8328,57.9002,7898.246
2008-06-26 13:45:00,77.33,77.4,77.31,77.34,10975.484665093856,57.8927,57.9451,57.8777,57.9002,10975.4847
2008-06-26 13:50:00,77.32,77.41,77.28,77.4,8411.119089137346,57.8852,57.9526,57.8552,57.9451,8411.1191
2008-06-26 13:55:00,77.39,77.39,77.22,77.29,7487.947481793004,57.9376,57.9376,57.8103,57.8627,7487.9475
2008-06-26 14:00:00,77.29,77.32,77.17,77.32,7898.245973946045,57.8627,57.8852,57.7729,57.8852,7898.246
2008-06-26 14:05:00,77.34,77.36,77.23,77.26,15283.61883270079,57.9002,57.9151,57.8178,57.8403,15283.6188
2008-06-26 14:10:00,77.26,77.26,77.09,77.09,13334.700994973842,57.8403,57.8403,57.713,57.713,13334.701
2008-06-26 14:15:00,77.07,77.18,77.05,77.11,17847.984408657296,57.698,57.7804,57.6831,57.728,17847.9844
2008-06-26 14:20:00,77.1,77.19,77.06,77.16,23387.01405272336,57.7205,57.7879,57.6905,57.7654,23387.0141
2008-06-26 14:25:00,77.17,77.21,76.91,77.13,11693.507026361678,57.7729,57.8028,57.5782,57.7429,11693.507
2008-06-26 14:30:00,77.13,77.19,77.03,77.08,18668.58139296338,57.7429,57.7879,57.6681,57.7055,18668.5814
2008-06-26 14:35:00,77.05,77.13,76.99,76.99,12411.5293876295,57.6831,57.7429,57.6381,57.6381,12411.5294
2008-06-26 14:40:00,76.98,77.04,76.91,76.91,13026.977125859064,57.6306,57.6756,57.5782,57.5782,13026.9771
2008-06-26 14:45:00,76.94,76.99,76.83,76.86,10154.887680787771,57.6007,57.6381,57.5184,57.5408,10154.8877
2008-06-26 14:50:00,76.86,76.92,76.81,76.9,9334.29069648169,57.5408,57.5857,57.5034,57.5708,9334.2907
2008-06-26 14:55:00,76.89,76.99,76.87,76.95,8205.969843060826,57.5633,57.6381,57.5483,57.6082,8205.9698
2008-06-26 15:00:00,76.93,77.18,76.93,77.12,17437.685916504255,57.5932,57.7804,57.5932,57.7355,17437.6859
2008-06-26 15:05:00,77.13,77.14,77.0,77.11,13950.148733203405,57.7429,57.7504,57.6456,57.728,13950.1487
2008-06-26 15:10:00,77.12,77.15,77.06,77.07,16822.238178274692,57.7355,57.7579,57.6905,57.698,16822.2382
2008-06-26 15:15:00,77.1,77.17,77.02,77.03,23694.737921838136,57.7205,57.7729,57.6606,57.6681,23694.7379
2008-06-26 15:20:00,77.02,77.11,76.99,77.1,27695.148220330288,57.6606,57.728,57.6381,57.7205,27695.1482
2008-06-26 15:25:00,77.09,77.14,77.02,77.02,18873.7306390399,57.713,57.7504,57.6606,57.6606,18873.7306
2008-06-26 15:30:00,77.03,77.09,76.97,77.01,29746.64068109549,57.6681,57.713,57.6232,57.6531,29746.6407
2008-06-26 15:35:00,76.98,77.14,76.97,77.02,37644.88665504154,57.6306,57.7504,57.6232,57.6606,37644.8867
2008-06-26 15:40:00,77.02,77.05,76.81,76.84,50979.58765001538,57.6606,57.6831,57.5034,57.5258,50979.5877
2008-06-26 15:45:00,76.84,76.84,76.71,76.75,41850.44619961022,57.5258,57.5258,57.4285,57.4585,41850.4462
2008-06-26 15:50:00,76.75,76.83,76.67,76.79,78982.45973946045,57.4585,57.5184,57.3986,57.4884,78982.4597
2008-06-26 15:55:00,76.78,76.85,76.72,76.75,94881.5263103908,57.4809,57.5333,57.436,57.4585,94881.5263
2008-06-27 09:30:00,76.87,77.79,76.87,77.73,35388.24494819981,57.5483,58.237,57.5483,58.1921,35388.2449
2008-06-27 09:35:00,77.71,77.72,77.36,77.43,13232.126371935585,58.1772,58.1846,57.9151,57.9675,13232.1264
2008-06-27 09:40:00,77.46,77.52,77.04,77.44,315929.8389578418,57.99,58.0349,57.6756,57.975,315929.839
2008-06-27 09:45:00,77.38,77.63,77.24,77.6,174684.58303415735,57.9301,58.1173,57.8253,58.0948,174684.583
2008-06-27 09:50:00,77.61,77.76,77.54,77.54,17540.260539542516,58.1023,58.2146,58.0499,58.0499,17540.2605
2008-06-27 09:55:00,77.55,77.79,77.49,77.54,19386.6037542312,58.0574,58.237,58.0125,58.0499,19386.6038
2008-06-27 10:00:00,77.5,77.69,77.49,77.52,21232.94696891989,58.0199,58.1622,58.0125,58.0349,21232.947
2008-06-27 10:05:00,77.63,77.75,77.49,77.71,23284.43942968509,58.1173,58.2071,58.0125,58.1772,23284.4394
2008-06-27 10:10:00,77.74,77.76,77.62,77.73,24823.058775259,58.1996,58.2146,58.1098,58.1921,24823.0588
2008-06-27 10:15:00,77.73,77.74,77.51,77.62,37439.73740896502,58.1921,58.1996,58.0274,58.1098,37439.7374
2008-06-27 10:20:00,77.61,77.69,77.47,77.68,39491.22986973023,58.1023,58.1622,57.9975,58.1547,39491.2299
2008-06-27 10:25:00,77.68,77.78,77.66,77.73,26156.528874756383,58.1547,58.2296,58.1397,58.1921,26156.5289
2008-06-27 10:30:00,77.73,77.79,77.62,77.75,39798.953738845004,58.1921,58.237,58.1098,58.2071,39798.9537
2008-06-27 10:35:00,77.75,77.79,77.68,77.73,28208.02133552159,58.2071,58.237,58.1547,58.1921,28208.0213
2008-06-27 10:40:00,77.7,77.79,77.6,77.65,38875.782131500666,58.1697,58.237,58.0948,58.1322,38875.7821
2008-06-27 10:45:00,77.63,77.69,77.54,77.64,23284.43942968509,58.1173,58.1622,58.0499,58.1248,23284.4394
2008-06-27 10:50:00,77.65,77.69,77.46,77.54,42055.59544568673,58.1322,58.1622,57.99,58.0499,42055.5954
2008-06-27 10:55:00,77.57,77.67,77.54,77.6,21745.82008411119,58.0723,58.1472,58.0499,58.0948,21745.8201
2008-06-27 11:00:00,77.61,77.68,77.6,77.68,14770.745717509488,58.1023,58.1547,58.0948,58.1547,14770.7457
2008-06-27 11:05:00,77.68,77.79,77.67,77.76,16411.939686121652,58.1547,58.237,58.1472,58.2146,16411.9397
2008-06-27 11:10:00,77.75,77.86,77.69,77.78,18155.70827777208,58.2071,58.2895,58.1622,58.2296,18155.7083
2008-06-27 11:15:00,77.79,77.85,77.6,77.62,18360.8575238486,58.237,58.282,58.0948,58.1098,18360.8575
2008-06-27 11:20:00,77.66,77.74,77.65,77.69,34670.22258693199,58.1397,58.1996,58.1322,58.1622,34670.2226
2008-06-27 11:25:00,77.66,77.72,77.63,77.7,16719.663555236435,58.1397,58.1846,58.1173,58.1697,16719.6636
2008-06-27 11:30:00,77.69,77.7,77.61,77.63,26156.528874756383,58.1622,58.1697,58.1023,58.1173,26156.5289
2008-06-27 11:35:00,77.63,77.66,77.6,77.64,13026.977125859064,58.1173,58.1397,58.0948,58.1248,13026.9771
2008-06-27 11:40:00,77.63,77.66,77.6,77.64,16104.215817006872,58.1173,58.1397,58.0948,58.1248,16104.2158
2008-06-27 11:45:00,77.63,77.72,77.62,77.68,13232.126371935585,58.1173,58.1846,58.1098,58.1547,13232.1264
2008-06-27 11:50:00,77.7,77.73,77.66,77.68,24207.61103702944,58.1697,58.1921,58.1397,58.1547,24207.611
2008-06-27 11:55:00,77.66,77.66,77.51,77.51,13539.850241050364,58.1397,58.1397,58.0274,58.0274,13539.8502
2008-06-27 12:00:00,77.52,77.55,77.42,77.43,19489.17837726946,58.0349,58.0574,57.9601,57.9675,19489.1784
2008-06-27 12:05:00,77.43,77.56,77.43,77.45,23284.43942968509,57.9675,58.0649,57.9675,57.9825,23284.4394
2008-06-27 12:10:00,77.44,77.48,77.35,77.43,14463.021848394706,57.975,58.005,57.9076,57.9675,14463.0218
2008-06-27 12:15:00,77.46,77.54,77.46,77.54,17540.260539542516,57.99,58.0499,57.99,58.0499,17540.2605
2008-06-27 12:20:00,77.55,77.61,77.55,77.61,15796.491947892093,58.0574,58.1023,58.0574,58.1023,15796.4919
2008-06-27 12:25:00,77.59,77.72,77.59,77.7,21745.82008411119,58.0873,58.1846,58.0873,58.1697,21745.8201
2008-06-27 12:30:00,77.7,77.73,77.59,77.59,17745.40978561904,58.1697,58.1921,58.0873,58.0873,17745.4098
2008-06-27 12:35:00,77.59,77.71,77.56,77.71,17232.536670427737,58.0873,58.1772,58.0649,58.1772,17232.5367
2008-06-27 12:40:00,77.71,77.74,77.66,77.7,25951.379628679864,58.1772,58.1996,58.1397,58.1697,25951.3796
2008-06-27 12:45:00,77.69,77.7,77.66,77.67,11796.081649399935,58.1622,58.1697,58.1397,58.1472,11796.0816
2008-06-27 12:50:00,77.69,77.7,77.63,77.65,9334.29069648169,58.1622,58.1697,58.1173,58.1322,9334.2907
2008-06-27 12:55:00,77.67,77.7,77.57,77.62,14770.745717509488,58.1472,58.1697,58.0723,58.1098,14770.7457
2008-06-27 13:00:00,77.65,77.66,77.55,77.64,16822.238178274692,58.1322,58.1397,58.0574,58.1248,16822.2382
2008-06-27 13:05:00,77.64,77.67,77.56,77.61,8821.417581290389,58.1248,58.1472,58.0649,58.1023,8821.4176
2008-06-27 13:10:00,77.61,77.69,77.52,77.61,15386.193455739049,58.1023,58.1622,58.0349,58.1023,15386.1935
2008-06-27 13:15:00,77.64,77.69,77.61,77.67,8616.268335213868,58.1248,58.1622,58.1023,58.1472,8616.2683
2008-06-27 13:20:00,77.65,77.71,77.65,77.68,13129.551748897322,58.1322,58.1772,58.1322,58.1547,13129.5517
2008-06-27 13:25:00,77.7,77.72,77.65,77.67,10052.313057749512,58.1697,58.1846,58.1322,58.1472,10052.3131
2008-06-27 13:30:00,77.67,77.7,77.62,77.64,7590.522104831264,58.1472,58.1697,58.1098,58.1248,7590.5221
2008-06-27 13:35:00,77.61,77.69,77.51,77.6,16309.365063083393,58.1023,58.1622,58.0274,58.0948,16309.3651
2008-06-27 13:40:00,77.64,77.66,77.57,77.66,9129.14145040517,58.1248,58.1397,58.0723,58.1397,9129.1415
2008-06-27 13:45:00,77.65,77.71,77.64,77.68,22771.5663144938,58.1322,58.1772,58.1248,58.1547,22771.5663
2008-06-27 13:50:00,77.68,77.78,77.66,77.77,31182.68540363114,58.1547,58.2296,58.1397,58.2221,31182.6854
2008-06-27 13:55:00,77.78,77.9,77.73,77.88,26977.125859062467,58.2296,58.3194,58.1921,58.3044,26977.1259
2008-06-27 14:00:00,77.87,77.96,77.8,77.88,23284.43942968509,58.2969,58.3643,58.2445,58.3044,23284.4394
2008-06-27 14:05:00,77.88,77.96,77.85,77.9,75597.49717919786,58.3044,58.3643,58.282,58.3194,75597.4972
2008-06-27 14:10:00,77.9,78.02,77.88,77.94,56108.3188019284,58.3194,58.4092,58.3044,58.3493,56108.3188
2008-06-27 14:15:00,77.93,77.98,77.84,77.88,36208.84193250589,58.3419,58.3793,58.2745,58.3044,36208.8419
2008-06-27 14:20:00,77.88,77.94,77.81,77.9,22156.11857626423,58.3044,58.3493,58.252,58.3194,22156.1186
2008-06-27 14:25:00,77.89,78.01,77.85,77.91,66878.65422094574,58.3119,58.4018,58.282,58.3269,66878.6542
2008-06-27 14:30:00,77.92,77.94,77.69,77.7,27182.275105138982,58.3344,58.3493,58.1622,58.1697,27182.2751
2008-06-27 14:35:00,77.69,77.7,77.65,77.68,23284.43942968509,58.1622,58.1697,58.1322,58.1547,23284.4394
2008-06-27 14:40:00,77.68,77.7,77.67,77.7,17847.984408657296,58.1547,58.1697,58.1472,58.1697,17847.9844
2008-06-27 14:45:00,77.69,77.77,77.66,77.77,20720.073853728587,58.1622,58.2221,58.1397,58.2221,20720.0739
2008-06-27 14:50:00,77.77,77.82,77.74,77.79,16514.514309159913,58.2221,58.2595,58.1996,58.237,16514.5143
2008-06-27 14:55:00,77.78,77.8,77.75,77.78,14360.447225356444,58.2296,58.2445,58.2071,58.2296,14360.4472
2008-06-27 15:00:00,77.79,77.8,77.62,77.62,33336.752487434605,58.237,58.2445,58.1098,58.1098,33336.7525
2008-06-27 15:05:00,77.65,77.8,77.63,77.8,21335.52159195815,58.1322,58.2445,58.1173,58.2445,21335.5216
2008-06-27 15:10:00,77.8,77.84,77.73,77.76,40927.27459226587,58.2445,58.2745,58.1921,58.2146,40927.2746
2008-06-27 15:15:00,77.76,77.83,77.74,77.81,21745.82008411119,58.2146,58.267,58.1996,58.252,21745.8201
2008-06-27 15:20:00,77.81,77.84,77.78,77.82,31182.68540363114,58.252,58.2745,58.2296,58.2595,31182.6854
2008-06-27 15:25:00,77.84,77.84,77.75,77.79,38875.782131500666,58.2745,58.2745,58.2071,58.237,38875.7821
2008-06-27 15:30:00,77.78,77.82,77.69,77.79,36516.56580162068,58.2296,58.2595,58.1622,58.237,36516.5658
2008-06-27 15:35:00,77.79,77.88,77.76,77.83,28720.89445071289,58.237,58.3044,58.2146,58.267,28720.8945
2008-06-27 15:40:00,77.85,77.92,77.77,77.77,81546.82531541697,58.282,58.3344,58.2221,58.2221,81546.8253
2008-06-27 15:45:00,77.81,77.85,77.78,77.82,43183.9162991076,58.252,58.282,58.2296,58.2595,43183.9163
2008-06-27 15:50:00,77.82,77.89,77.77,77.83,61647.34844599446,58.2595,58.3119,58.2221,58.267,61647.3484
2008-06-27 15:55:00,77.83,77.83,77.6,77.65,43286.49092214586,58.267,58.267,58.0948,58.1322,43286.4909
2008-06-30 09:30:00,77.76,77.76,77.17,77.32,26977.125859062467,58.2146,58.2146,57.7729,57.8852,26977.1259
2008-06-30 09:35:00,77.33,77.69,77.2,77.69,29233.767565904192,57.8927,58.1622,57.7953,58.1622,29233.7676
2008-06-30 09:40:00,77.69,77.95,77.51,77.92,28515.74520463637,58.1622,58.3568,58.0274,58.3344,28515.7452
2008-06-30 09:45:00,77.98,78.08,77.77,77.9,15181.044209662528,58.3793,58.4542,58.2221,58.3194,15181.0442
2008-06-30 09:50:00,77.92,77.96,77.85,77.91,26464.25274387117,58.3344,58.3643,58.282,58.3269,26464.2527
2008-06-30 09:55:00,77.91,78.26,77.88,78.23,33747.05097958765,58.3269,58.5889,58.3044,58.5665,33747.051
2008-06-30 10:00:00,78.24,78.3,78.05,78.08,16206.790440045132,58.5739,58.6189,58.4317,58.4542,16206.7904
2008-06-30 10:05:00,78.06,78.28,78.04,78.26,25335.9318904503,58.4392,58.6039,58.4242,58.5889,25335.9319
2008-06-30 10:10:00,78.25,78.26,78.07,78.09,8923.992204328648,58.5814,58.5889,58.4467,58.4616,8923.9922
2008-06-30 10:15:00,78.1,78.27,77.99,78.04,24207.61103702944,58.4691,58.5964,58.3868,58.4242,24207.611
2008-06-30 10:20:00,78.03,78.18,78.0,78.16,7898.245973946045,58.4167,58.529,58.3943,58.514,7898.246
2008-06-30 10:25:00,78.15,78.35,78.12,78.24,10872.910042055595,58.5066,58.6563,58.4841,58.5739,10872.91
2008-06-30 10:30:00,78.23,78.32,78.18,78.28,17950.559031695557,58.5665,58.6338,58.529,58.6039,17950.559
2008-06-30 10:35:00,78.27,78.27,78.13,78.2,11385.783157246897,58.5964,58.5964,58.4916,58.544,11385.7832
2008-06-30 10:40:00,78.2,78.32,78.15,78.2,20104.626115499024,58.544,58.6338,58.5066,58.544,20104.6261
2008-06-30 10:45:00,78.21,78.26,78.2,78.22,5128.731151913016,58.5515,58.5889,58.544,58.559,5128.7312
2008-06-30 10:50:00,78.24,78.42,78.24,78.4,12616.67863370602,58.5739,58.7087,58.5739,58.6937,12616.6786
2008-06-30 10:55:00,78.39,78.57,78.36,78.55,18771.15601600164,58.6862,58.821,58.6638,58.806,18771.156
2008-06-30 11:00:00,78.53,78.57,78.41,78.53,17437.685916504255,58.791,58.821,58.7012,58.791,17437.6859
2008-06-30 11:05:00,78.51,78.57,78.47,78.48,13129.551748897322,58.7761,58.821,58.7461,58.7536,13129.5517
2008-06-30 11:10:00,78.48,78.58,78.47,78.52,16719.663555236435,58.7536,58.8285,58.7461,58.7836,16719.6636
2008-06-30 11:15:00,78.55,78.57,78.45,78.53,20412.349984613807,58.806,58.821,58.7312,58.791,20412.35
2008-06-30 11:20:00,78.54,78.74,78.46,78.74,23899.887167914658,58.7985,58.9483,58.7386,58.9483,23899.8872
2008-06-30 11:25:00,78.71,78.9,78.71,78.88,20925.22309980511,58.9258,59.068,58.9258,59.0531,20925.2231
2008-06-30 11:30:00,78.88,78.97,78.82,78.97,20207.200738537285,59.0531,59.1205,59.0082,59.1205,20207.2007
2008-06-30 11:35:00,78.97,79.1,78.91,78.92,24515.33490614422,59.1205,59.2178,59.0755,59.083,24515.3349
2008-06-30 11:40:00,78.93,79.11,78.92,79.08,18771.15601600164,59.0905,59.2253,59.083,59.2028,18771.156
2008-06-30 11:45:00,79.07,79.08,78.96,78.98,25028.20802133552,59.1953,59.2028,59.113,59.1279,25028.208
2008-06-30 11:50:00,79.01,79.2,78.96,79.17,37644.88665504154,59.1504,59.2926,59.113,59.2702,37644.8867
2008-06-30 11:55:00,79.2,79.42,79.16,79.38,29746.64068109549,59.2926,59.4573,59.2627,59.4274,29746.6407
2008-06-30 12:00:00,79.37,79.41,79.08,79.08,27387.424351215508,59.4199,59.4499,59.2028,59.2028,27387.4244
2008-06-30 12:05:00,79.07,79.16,79.02,79.13,17950.559031695557,59.1953,59.2627,59.1579,59.2402,17950.559
2008-06-30 12:10:00,79.13,79.17,78.99,79.11,20720.073853728587,59.2402,59.2702,59.1354,59.2253,20720.0739
2008-06-30 12:15:00,79.11,79.13,78.89,78.89,14052.723356241666,59.2253,59.2402,59.0606,59.0606,14052.7234
2008-06-30 12:20:00,78.91,78.98,78.83,78.84,26566.827366909427,59.0755,59.1279,59.0156,59.0231,26566.8274
2008-06-30 12:25:00,78.84,78.96,78.8,78.93,29131.19294286593,59.0231,59.113,58.9932,59.0905,29131.1929
2008-06-30 12:30:00,78.94,79.07,78.89,79.07,23284.43942968509,59.098,59.1953,59.0606,59.1953,23284.4394
2008-06-30 12:35:00,79.09,79.1,78.97,79.03,15181.044209662528,59.2103,59.2178,59.1205,59.1654,15181.0442
2008-06-30 12:40:00,79.04,79.12,79.04,79.1,14463.021848394706,59.1729,59.2327,59.1729,59.2178,14463.0218
2008-06-30 12:45:00,79.1,79.39,79.04,79.26,25951.379628679864,59.2178,59.4349,59.1729,59.3376,25951.3796
2008-06-30 12:50:00,79.26,79.34,79.09,79.26,25643.65575956508,59.3376,59.3974,59.2103,59.3376,25643.6558
2008-06-30 12:55:00,79.26,79.3,79.2,79.2,6769.925120525182,59.3376,59.3675,59.2926,59.2926,6769.9251
2008-06-30 13:00:00,79.17,79.17,79.04,79.13,10257.462303826032,59.2702,59.2702,59.1729,59.2402,10257.4623
2008-06-30 13:05:00,79.1,79.1,78.95,78.98,22463.84244537901,59.2178,59.2178,59.1055,59.1279,22463.8424
2008-06-30 13:10:00,78.98,79.14,78.96,79.04,22053.54395322597,59.1279,59.2477,59.113,59.1729,22053.544
2008-06-30 13:15:00,79.04,79.05,78.95,79.03,22566.41706841727,59.1729,59.1803,59.1055,59.1654,22566.4171
2008-06-30 13:20:00,78.99,79.03,78.92,78.97,35490.81957123808,59.1354,59.1654,59.083,59.1205,35490.8196
2008-06-30 13:25:00,78.99,79.04,78.91,78.96,21540.670838034668,59.1354,59.1729,59.0755,59.113,21540.6708
2008-06-30 13:30:00,78.96,79.03,78.9,78.97,22668.99169145553,59.113,59.1654,59.068,59.1205,22668.9917
2008-06-30 13:35:00,78.97,79.03,78.92,79.0,20104.626115499024,59.1205,59.1654,59.083,59.1429,20104.6261
2008-06-30 13:40:00,79.01,79.04,78.97,79.04,14052.723356241666,59.1504,59.1729,59.1205,59.1729,14052.7234
2008-06-30 13:45:00,79.04,79.04,78.98,79.04,11693.507026361678,59.1729,59.1729,59.1279,59.1729,11693.507
2008-06-30 13:50:00,79.04,79.12,79.0,79.1,41645.296953533696,59.1729,59.2327,59.1429,59.2178,41645.297
2008-06-30 13:55:00,79.11,79.24,79.03,79.24,40927.27459226587,59.2253,59.3226,59.1654,59.3226,40927.2746
2008-06-30 14:00:00,79.25,79.28,79.14,79.22,17027.387424351215,59.3301,59.3525,59.2477,59.3076,17027.3874
2008-06-30 14:05:00,79.21,79.24,79.07,79.11,13744.999487126885,59.3001,59.3226,59.1953,59.2253,13744.9995
2008-06-30 14:10:00,79.11,79.18,79.11,79.15,12411.5293876295,59.2253,59.2777,59.2253,59.2552,12411.5294
2008-06-30 14:15:00,79.16,79.2,79.09,79.15,17950.559031695557,59.2627,59.2926,59.2103,59.2552,17950.559
2008-06-30 14:20:00,79.17,79.31,79.14,79.29,16206.790440045132,59.2702,59.375,59.2477,59.36,16206.7904
2008-06-30 14:25:00,79.29,79.4,79.25,79.35,16206.790440045132,59.36,59.4424,59.3301,59.4049,16206.7904
2008-06-30 14:30:00,79.31,79.38,79.24,79.32,32823.879372243304,59.375,59.4274,59.3226,59.3825,32823.8794
2008-06-30 14:35:00,79.32,79.32,79.25,79.29,17027.387424351215,59.3825,59.3825,59.3301,59.36,17027.3874
2008-06-30 14:40:00,79.31,79.33,79.2,79.27,14052.723356241666,59.375,59.39,59.2926,59.345,14052.7234
2008-06-30 14:45:00,79.27,79.47,79.27,79.44,26361.678120832905,59.345,59.4948,59.345,59.4723,26361.6781
2008-06-30 14:50:00,79.44,79.51,79.3,79.37,28002.87208944507,59.4723,59.5247,59.3675,59.4199,28002.8721
2008-06-30 14:55:00,79.37,79.46,79.3,79.3,15181.044209662528,59.4199,59.4873,59.3675,59.3675,15181.0442
2008-06-30 15:00:00,79.3,79.38,79.3,79.36,27182.275105138982,59.3675,59.4274,59.3675,59.4124,27182.2751
2008-06-30 15:05:00,79.35,79.51,79.35,79.5,19694.327623345984,59.4049,59.5247,59.4049,59.5172,19694.3276
2008-06-30 15:10:00,79.48,79.54,79.44,79.51,33439.32711047287,59.5023,59.5472,59.4723,59.5247,33439.3271
2008-06-30 15:15:00,79.51,79.59,79.48,79.53,39491.22986973023,59.5247,59.5846,59.5023,59.5397,39491.2299
2008-06-30 15:20:00,79.54,79.71,79.54,79.69,26361.678120832905,59.5472,59.6744,59.5472,59.6595,26361.6781
2008-06-30 15:25:00,79.69,79.72,79.47,79.49,21438.09621499641,59.6595,59.6819,59.4948,59.5097,21438.0962
2008-06-30 15:30:00,79.5,79.52,79.43,79.47,29131.19294286593,59.5172,59.5322,59.4648,59.4948,29131.1929
2008-06-30 15:35:00,79.47,79.49,79.43,79.46,32003.282387937223,59.4948,59.5097,59.4648,59.4873,32003.2824
2008-06-30 15:40:00,79.46,79.53,79.44,79.53,43491.64016822238,59.4873,59.5397,59.4723,59.5397,43491.6402
2008-06-30 15:45:00,79.52,79.6,79.45,79.46,83803.46702225869,59.5322,59.5921,59.4798,59.4873,83803.467
2008-06-30 15:50:00,79.47,79.65,79.41,79.43,65032.31100625705,59.4948,59.6295,59.4499,59.4648,65032.311
2008-06-30 15:55:00,79.43,79.48,79.22,79.27,89034.77279720997,59.4648,59.5023,59.3076,59.345,89034.7728
2008-07-01 09:30:00,79.22,79.3,78.79,78.94,59698.43060826751,59.3076,59.3675,58.9857,59.098,59698.4306
2008-07-01 09:35:00,78.94,78.94,78.51,78.64,56416.04267104318,59.098,59.098,58.7761,58.8734,56416.0427
2008-07-01 09:40:00,78.64,78.66,78.27,78.55,55800.59493281362,58.8734,58.8884,58.5964,58.806,55800.5949
2008-07-01 09:45:00,78.55,78.7,78.43,78.57,37644.88665504154,58.806,58.9183,58.7162,58.821,37644.8867
2008-07-01 09:50:00,78.58,78.79,78.52,78.79,43081.341676069336,58.8285,58.9857,58.7836,58.9857,43081.3417
2008-07-01 09:55:00,78.79,78.97,78.77,78.97,19489.17837726946,58.9857,59.1205,58.9707,59.1205,19489.1784
2008-07-01 10:00:00,78.98,79.57,78.98,79.55,77751.56426300133,59.1279,59.5696,59.1279,59.5547,77751.5643
2008-07-01 10:05:00,79.57,79.59,79.44,79.47,42671.0431839163,59.5696,59.5846,59.4723,59.4948,42671.0432
2008-07-01 10:10:00,79.49,79.69,79.34,79.62,40106.67760795979,59.5097,59.6595,59.3974,59.6071,40106.6776
2008-07-01 10:15:00,79.62,79.72,79.56,79.66,32823.879372243304,59.6071,59.6819,59.5622,59.637,32823.8794
2008-07-01 10:20:00,79.69,80.1,79.68,80.1,46466.30423633193,59.6595,59.9664,59.652,59.9664,46466.3042
2008-07-01 10:25:00,80.12,80.24,80.02,80.1,50774.43840393886,59.9814,60.0712,59.9065,59.9664,50774.4384
2008-07-01 10:30:00,80.1,80.34,80.07,80.34,49133.2444353267,59.9664,60.1461,59.944,60.1461,49133.2444
2008-07-01 10:35:00,80.34,80.8,80.34,80.64,87701.30269771258,60.1461,60.4905,60.1461,60.3707,87701.3027
2008-07-01 10:40:00,80.68,80.72,80.45,80.49,49748.69217355626,60.4006,60.4306,60.2284,60.2584,49748.6922
2008-07-01 10:45:00,80.49,80.58,80.31,80.54,54056.82634116319,60.2584,60.3258,60.1236,60.2958,54056.8263
2008-07-01 10:50:00,80.55,80.55,80.32,80.32,35285.670325161555,60.3033,60.3033,60.1311,60.1311,35285.6703
2008-07-01 10:55:00,80.35,80.35,80.21,80.23,43594.21479126064,60.1536,60.1536,60.0488,60.0637,43594.2148
2008-07-01 11:00:00,80.21,80.25,80.17,80.23,41542.72233049543,60.0488,60.0787,60.0188,60.0637,41542.7223
2008-07-01 11:05:00,80.24,80.24,80.21,80.23,27284.849728177247,60.0712,60.0712,60.0488,60.0637,27284.8497
2008-07-01 11:10:00,80.22,80.3,80.21,80.29,32311.006257052,60.0563,60.1161,60.0488,60.1087,32311.0063
2008-07-01 11:15:00,80.3,80.34,80.26,80.26,31490.40927274592,60.1161,60.1461,60.0862,60.0862,31490.4093
2008-07-01 11:20:00,80.28,80.37,80.21,80.23,29541.491435018976,60.1012,60.1686,60.0488,60.0637,29541.4914
2008-07-01 11:25:00,80.23,80.37,80.23,80.33,27284.849728177247,60.0637,60.1686,60.0637,60.1386,27284.8497
2008-07-01 11:30:00,80.35,80.42,80.32,80.4,40927.27459226587,60.1536,60.206,60.1311,60.191,40927.2746
2008-07-01 11:35:00,80.38,80.39,80.32,80.39,27079.70048210073,60.176,60.1835,60.1311,60.1835,27079.7005
2008-07-01 11:40:00,80.38,80.83,80.33,80.74,88932.1981741717,60.176,60.5129,60.1386,60.4456,88932.1982
2008-07-01 11:45:00,80.72,80.79,80.6,80.6,36311.41655554416,60.4306,60.483,60.3407,60.3407,36311.4166
2008-07-01 11:50:00,80.63,80.63,80.52,80.56,15899.06657093035,60.3632,60.3632,60.2808,60.3108,15899.0666
2008-07-01 11:55:00,80.55,80.58,80.49,80.56,19386.6037542312,60.3033,60.3258,60.2584,60.3108,19386.6038
2008-07-01 12:00:00,80.54,80.56,80.48,80.5,21027.797722843367,60.2958,60.3108,60.2509,60.2659,21027.7977
2008-07-01 12:05:00,80.48,80.48,80.33,80.35,20925.22309980511,60.2509,60.2509,60.1386,60.1536,20925.2231
2008-07-01 12:10:00,80.35,80.35,80.21,80.23,56313.46804800492,60.1536,60.1536,60.0488,60.0637,56313.468
2008-07-01 12:15:00,80.21,80.28,80.17,80.22,38465.48363934762,60.0488,60.1012,60.0188,60.0563,38465.4836
2008-07-01 12:20:00,80.22,80.27,80.05,80.08,23489.588675761617,60.0563,60.0937,59.929,59.9514,23489.5887
2008-07-01 12:25:00,80.08,80.17,80.06,80.09,25233.35726741204,59.9514,60.0188,59.9365,59.9589,25233.3573
2008-07-01 12:30:00,80.08,80.09,79.99,80.04,24002.46179095292,59.9514,59.9589,59.8841,59.9215,24002.4618
2008-07-01 12:35:00,80.02,80.07,80.01,80.01,14770.745717509488,59.9065,59.944,59.899,59.899,14770.7457
2008-07-01 12:40:00,80.01,80.08,79.94,79.96,20822.648476766848,59.899,59.9514,59.8466,59.8616,20822.6485
2008-07-01 12:45:00,79.96,80.08,79.92,79.94,23387.01405272336,59.8616,59.9514,59.8317,59.8466,23387.0141
2008-07-01 12:50:00,79.96,79.97,79.89,79.97,20617.49923069033,59.8616,59.8691,59.8092,59.8691,20617.4992
2008-07-01 12:55:00,79.96,80.0,79.86,79.86,13950.148733203405,59.8616,59.8916,59.7867,59.7867,13950.1487
2008-07-01 13:00:00,79.86,79.95,79.81,79.94,20514.924607652065,59.7867,59.8541,59.7493,59.8466,20514.9246
2008-07-01 13:05:00,79.94,80.09,79.82,79.84,34772.79720997025,59.8466,59.9589,59.7568,59.7718,34772.7972
2008-07-01 13:10:00,79.84,79.84,79.72,79.72,34465.07334085547,59.7718,59.7718,59.6819,59.6819,34465.0733
2008-07-01 13:15:00,79.72,79.73,79.66,79.66,23797.3125448764,59.6819,59.6894,59.637,59.637,23797.3125
2008-07-01 13:20:00,79.65,79.87,79.65,79.78,22156.11857626423,59.6295,59.7942,59.6295,59.7269,22156.1186
2008-07-01 13:25:00,79.8,79.82,79.74,79.78,19489.17837726946,59.7418,59.7568,59.6969,59.7269,19489.1784
2008-07-01 13:30:00,79.8,79.81,79.74,79.79,26977.125859062467,59.7418,59.7493,59.6969,59.7343,26977.1259
2008-07-01 13:35:00,79.79,79.8,79.69,79.75,15796.491947892093,59.7343,59.7418,59.6595,59.7044,15796.4919
2008-07-01 13:40:00,79.73,79.8,79.69,79.71,22361.26782234076,59.6894,59.7418,59.6595,59.6744,22361.2678
2008-07-01 13:45:00,79.71,79.89,79.68,79.82,28105.44671248333,59.6744,59.8092,59.652,59.7568,28105.4467
2008-07-01 13:50:00,79.83,79.89,79.69,79.78,32105.857010975484,59.7643,59.8092,59.6595,59.7269,32105.857
2008-07-01 13:55:00,79.8,79.9,79.76,79.88,40516.97610011283,59.7418,59.8167,59.7119,59.8017,40516.9761
2008-07-01 14:00:00,79.87,79.96,79.8,79.8,32413.580880090263,59.7942,59.8616,59.7418,59.7418,32413.5809
2008-07-01 14:05:00,79.81,79.98,79.81,79.86,23181.86480664684,59.7493,59.8766,59.7493,59.7867,23181.8648
2008-07-01 14:10:00,79.86,80.15,79.84,79.93,28823.469073751152,59.7867,60.0039,59.7718,59.8391,28823.4691
2008-07-01 14:15:00,79.93,80.03,79.91,80.0,21848.39470714945,59.8391,59.914,59.8242,59.8916,21848.3947
2008-07-01 14:20:00,79.98,80.06,79.92,80.03,28208.02133552159,59.8766,59.9365,59.8317,59.914,28208.0213
2008-07-01 14:25:00,80.01,80.01,79.87,79.9,27182.275105138982,59.899,59.899,59.7942,59.8167,27182.2751
2008-07-01 14:30:00,79.89,79.94,79.84,79.86,28720.89445071289,59.8092,59.8466,59.7718,59.7867,28720.8945
2008-07-01 14:35:00,79.88,80.05,79.87,80.04,71904.81074982049,59.8017,59.929,59.7942,59.9215,71904.8107
2008-07-01 14:40:00,80.06,80.09,79.95,80.03,21540.670838034668,59.9365,59.9589,59.8541,59.914,21540.6708
2008-07-01 14:45:00,80.04,80.09,79.94,79.96,36413.991178582415,59.9215,59.9589,59.8466,59.8616,36413.9912
2008-07-01 14:50:00,79.95,80.0,79.94,79.94,21438.09621499641,59.8541,59.8916,59.8466,59.8466,21438.0962
2008-07-01 14:55:00,79.95,79.99,79.92,79.94,26259.103497794644,59.8541,59.8841,59.8317,59.8466,26259.1035
2008-07-01 15:00:00,79.94,79.98,79.83,79.83,29233.767565904192,59.8466,59.8766,59.7643,59.7643,29233.7676
2008-07-01 15:05:00,79.83,80.08,79.82,80.08,55390.296440660575,59.7643,59.9514,59.7568,59.9514,55390.2964
2008-07-01 15:10:00,80.09,80.19,80.04,80.19,28618.31982767464,59.9589,60.0338,59.9215,60.0338,28618.3198
2008-07-01 15:15:00,80.19,80.25,80.11,80.14,56723.766540157965,60.0338,60.0787,59.9739,59.9964,56723.7665
2008-07-01 15:20:00,80.14,80.24,80.1,80.1,47697.19971279105,59.9964,60.0712,59.9664,59.9664,47697.1997
2008-07-01 15:25:00,80.11,80.23,80.09,80.22,49030.66981228844,59.9739,60.0637,59.9589,60.0563,49030.6698
2008-07-01 15:30:00,80.21,80.29,80.19,80.27,30772.386911478097,60.0488,60.1087,60.0338,60.0937,30772.3869
2008-07-01 15:35:00,80.26,80.47,80.26,80.44,35695.96881731459,60.0862,60.2434,60.0862,60.221,35695.9688
2008-07-01 15:40:00,80.45,80.5,80.4,80.46,46056.00574417889,60.2284,60.2659,60.191,60.2359,46056.0057
2008-07-01 15:45:00,80.46,80.68,80.45,80.67,116422.19714842548,60.2359,60.4006,60.2284,60.3931,116422.1971
2008-07-01 15:50:00,80.65,80.88,80.64,80.83,79803.05672376654,60.3782,60.5504,60.3707,60.5129,79803.0567
2008-07-01 15:55:00,80.84,80.92,80.7,80.83,98061.33962457688,60.5204,60.5803,60.4156,60.5129,98061.3396
2008-07-02 09:30:00,81.31,81.31,80.19,80.19,38362.90901630936,60.8723,60.8723,60.0338,60.0338,38362.909
2008-07-02 09:35:00,80.15,80.17,79.79,79.96,45132.83413683454,60.0039,60.0188,59.7343,59.8616,45132.8341
2008-07-02 09:40:00,79.97,79.98,79.86,79.88,30259.5137962868,59.8691,59.8766,59.7867,59.8017,30259.5138
2008-07-02 09:45:00,79.89,79.97,79.88,79.94,32311.006257052,59.8092,59.8691,59.8017,59.8466,32311.0063
2008-07-02 09:50:00,79.93,80.17,79.92,80.16,19386.6037542312,59.8391,60.0188,59.8317,60.0113,19386.6038
2008-07-02 09:55:00,80.14,80.15,79.98,80.11,20309.775361575543,59.9964,60.0039,59.8766,59.9739,20309.7754
2008-07-02 10:00:00,80.09,80.24,80.09,80.14,32823.879372243304,59.9589,60.0712,59.9589,59.9964,32823.8794
2008-07-02 10:05:00,80.1,80.21,80.1,80.21,9129.14145040517,59.9664,60.0488,59.9664,60.0488,9129.1415
2008-07-02 10:10:00,80.25,80.34,80.18,80.18,10667.760795979077,60.0787,60.1461,60.0263,60.0263,10667.7608
2008-07-02 10:15:00,80.17,80.23,80.17,80.23,9642.014565596472,60.0188,60.0637,60.0188,60.0637,9642.0146
2008-07-02 10:20:00,80.22,80.39,80.21,80.39,6975.074366601702,60.0563,60.1835,60.0488,60.1835,6975.0744
2008-07-02 10:25:00,80.37,80.39,80.31,80.32,12001.23089547646,60.1686,60.1835,60.1236,60.1311,12001.2309
2008-07-02 10:30:00,80.35,80.51,80.35,80.47,12821.82787978254,60.1536,60.2734,60.1536,60.2434,12821.8279
2008-07-02 10:35:00,80.49,80.65,80.39,80.54,14360.447225356444,60.2584,60.3782,60.1835,60.2958,14360.4472
2008-07-02 10:40:00,80.52,80.55,80.48,80.51,9026.566827366907,60.2808,60.3033,60.2509,60.2734,9026.5668
2008-07-02 10:45:00,80.52,80.52,80.35,80.48,16104.215817006872,60.2808,60.2808,60.1536,60.2509,16104.2158
2008-07-02 10:50:00,80.48,80.48,80.39,80.46,6462.201251410401,60.2509,60.2509,60.1835,60.2359,6462.2013
2008-07-02 10:55:00,80.44,80.59,80.44,80.55,10872.910042055595,60.221,60.3333,60.221,60.3033,10872.91
2008-07-02 11:00:00,80.53,80.55,80.22,80.22,13232.126371935585,60.2883,60.3033,60.0563,60.0563,13232.1264
2008-07-02 11:05:00,80.2,80.32,80.12,80.32,13744.999487126885,60.0413,60.1311,59.9814,60.1311,13744.9995
2008-07-02 11:10:00,80.32,80.34,80.2,80.3,10360.036926864292,60.1311,60.1461,60.0413,60.1161,10360.0369
2008-07-02 11:15:00,80.32,80.4,80.32,80.33,6667.350497486921,60.1311,60.191,60.1311,60.1386,6667.3505
2008-07-02 11:20:00,80.37,80.52,80.32,80.51,15796.491947892093,60.1686,60.2808,60.1311,60.2734,15796.4919
2008-07-02 11:25:00,80.52,80.52,80.34,80.39,7795.671350907785,60.2808,60.2808,60.1461,60.1835,7795.6714
2008-07-02 11:30:00,80.39,80.42,80.3,80.4,11283.208534208636,60.1835,60.206,60.1161,60.191,11283.2085
2008-07-02 11:35:00,80.42,80.42,80.33,80.37,8000.820596984306,60.206,60.206,60.1386,60.1686,8000.8206
2008-07-02 11:40:00,80.37,80.39,80.28,80.28,20822.648476766848,60.1686,60.1835,60.1012,60.1012,20822.6485
2008-07-02 11:45:00,80.28,80.34,80.28,80.34,15591.34270181557,60.1012,60.1461,60.1012,60.1461,15591.3427
2008-07-02 11:50:00,80.32,80.34,80.25,80.3,16309.365063083393,60.1311,60.1461,60.0787,60.1161,16309.3651
2008-07-02 11:55:00,80.32,80.34,80.24,80.24,5231.305774951277,60.1311,60.1461,60.0712,60.0712,5231.3058
2008-07-02 12:00:00,80.24,80.26,80.19,80.21,3077.2386911478097,60.0712,60.0862,60.0338,60.0488,3077.2387
2008-07-02 12:05:00,80.2,80.25,80.16,80.21,10052.313057749512,60.0413,60.0787,60.0113,60.0488,10052.3131
2008-07-02 12:10:00,80.17,80.19,80.12,80.13,14155.297979279923,60.0188,60.0338,59.9814,59.9889,14155.298
2008-07-02 12:15:00,80.14,80.17,80.05,80.05,4102.984921530413,59.9964,60.0188,59.929,59.929,4102.9849
2008-07-02 12:20:00,80.07,80.09,80.0,80.03,7077.648989639963,59.944,59.9589,59.8916,59.914,7077.649
2008-07-02 12:25:00,80.01,80.01,79.85,79.92,24515.33490614422,59.899,59.899,59.7793,59.8317,24515.3349
2008-07-02 12:30:00,79.92,80.13,79.92,80.11,7693.096727869524,59.8317,59.9889,59.8317,59.9739,7693.0967
2008-07-02 12:35:00,80.11,80.31,80.11,80.2,27592.57359729203,59.9739,60.1236,59.9739,60.0413,27592.5736
2008-07-02 12:40:00,80.2,80.29,80.16,80.27,8513.693712175607,60.0413,60.1087,60.0113,60.0937,8513.6937
2008-07-02 12:45:00,80.27,80.32,80.23,80.24,4513.283413683455,60.0937,60.1311,60.0637,60.0712,4513.2834
2008-07-02 12:50:00,80.23,80.38,80.22,80.31,6975.074366601702,60.0637,60.176,60.0563,60.1236,6975.0744
2008-07-02 12:55:00,80.27,80.28,80.23,80.28,3179.8133141860703,60.0937,60.1012,60.0637,60.1012,3179.8133
2008-07-02 13:00:00,80.27,80.28,80.19,80.2,8000.820596984306,60.0937,60.1012,60.0338,60.0413,8000.8206
2008-07-02 13:05:00,80.26,80.26,80.15,80.16,4000.410298492153,60.0862,60.0862,60.0039,60.0113,4000.4103
2008-07-02 13:10:00,80.16,80.24,80.16,80.24,5436.455021027798,60.0113,60.0712,60.0113,60.0712,5436.455
2008-07-02 13:15:00,80.22,80.25,80.19,80.25,3897.8356754538927,60.0563,60.0787,60.0338,60.0787,3897.8357
2008-07-02 13:20:00,80.23,80.26,80.21,80.22,4308.134167606934,60.0637,60.0862,60.0488,60.0563,4308.1342
2008-07-02 13:25:00,80.23,80.29,80.23,80.25,4821.007282798236,60.0637,60.1087,60.0637,60.0787,4821.0073
2008-07-02 13:30:00,80.25,80.31,80.23,80.31,6462.201251410401,60.0787,60.1236,60.0637,60.1236,6462.2013
2008-07-02 13:35:00,80.32,80.33,80.23,80.24,6051.902759257359,60.1311,60.1386,60.0637,60.0712,6051.9028
2008-07-02 13:40:00,80.25,80.33,80.21,80.33,7487.947481793004,60.0787,60.1386,60.0488,60.1386,7487.9475
2008-07-02 13:45:00,80.35,80.41,80.21,80.41,8821.417581290389,60.1536,60.1985,60.0488,60.1985,8821.4176
2008-07-02 13:50:00,80.37,80.54,80.33,80.5,10565.186172940814,60.1686,60.2958,60.1386,60.2659,10565.1862
2008-07-02 13:55:00,80.51,80.62,80.49,80.5,9436.86531951995,60.2734,60.3557,60.2584,60.2659,9436.8653
2008-07-02 14:00:00,80.51,80.54,80.48,80.52,6564.775874448661,60.2734,60.2958,60.2509,60.2808,6564.7759
2008-07-02 14:05:00,80.52,80.52,80.39,80.44,7898.245973946045,60.2808,60.2808,60.1835,60.221,7898.246
2008-07-02 14:10:00,80.43,80.55,80.41,80.51,10872.910042055595,60.2135,60.3033,60.1985,60.2734,10872.91
2008-07-02 14:15:00,80.5,80.57,80.45,80.57,15488.76807877731,60.2659,60.3183,60.2284,60.3183,15488.7681
2008-07-02 14:20:00,80.54,80.54,80.39,80.44,10154.887680787771,60.2958,60.2958,60.1835,60.221,10154.8877
2008-07-02 14:25:00,80.43,80.47,80.34,80.37,16104.215817006872,60.2135,60.2434,60.1461,60.1686,16104.2158
2008-07-02 14:30:00,80.34,80.45,80.33,80.4,11796.081649399935,60.1461,60.2284,60.1386,60.191,11796.0816
2008-07-02 14:35:00,80.38,80.41,80.27,80.33,11283.208534208636,60.176,60.1985,60.0937,60.1386,11283.2085
2008-07-02 14:40:00,80.3,80.32,80.17,80.31,12206.38014155298,60.1161,60.1311,60.0188,60.1236,12206.3801
2008-07-02 14:45:00,80.32,80.49,80.31,80.4,14052.723356241666,60.1311,60.2584,60.1236,60.191,14052.7234
2008-07-02 14:50:00,80.4,80.42,80.3,80.3,12821.82787978254,60.191,60.206,60.1161,60.1161,12821.8279
2008-07-02 14:55:00,80.3,80.41,80.23,80.39,10154.887680787771,60.1161,60.1985,60.0637,60.1835,10154.8877
2008-07-02 15:00:00,80.36,80.41,80.31,80.4,11796.081649399935,60.1611,60.1985,60.1236,60.191,11796.0816
2008-07-02 15:05:00,80.37,80.4,80.22,80.23,17847.984408657296,60.1686,60.191,60.0563,60.0637,17847.9844
2008-07-02 15:10:00,80.21,80.34,80.21,80.29,11180.633911170376,60.0488,60.1461,60.0488,60.1087,11180.6339
2008-07-02 15:15:00,80.25,80.35,80.25,80.29,16719.663555236435,60.0787,60.1536,60.0787,60.1087,16719.6636
2008-07-02 15:20:00,80.29,80.39,80.27,80.36,14668.171094471229,60.1087,60.1835,60.0937,60.1611,14668.1711
2008-07-02 15:25:00,80.36,80.4,80.25,80.27,11283.208534208636,60.1611,60.191,60.0787,60.0937,11283.2085
2008-07-02 15:30:00,80.25,80.31,80.18,80.19,18771.15601600164,60.0787,60.1236,60.0263,60.0338,18771.156
2008-07-02 15:35:00,80.18,80.21,80.11,80.18,23079.290183608573,60.0263,60.0488,59.9739,60.0263,23079.2902
2008-07-02 15:40:00,80.18,80.24,80.15,80.22,22053.54395322597,60.0263,60.0712,60.0039,60.0563,22053.544
2008-07-02 15:45:00,80.22,80.24,80.16,80.2,22463.84244537901,60.0563,60.0712,60.0113,60.0413,22463.8424
2008-07-02 15:50:00,80.19,80.23,80.15,80.22,31285.2600266694,60.0338,60.0637,60.0039,60.0563,31285.26
2008-07-02 15:55:00,80.22,80.22,80.11,80.14,48517.79669709714,60.0563,60.0563,59.9739,59.9964,48517.7967
2008-07-03 09:30:00,80.73,80.92,80.55,80.59,22156.11857626423,60.4381,60.5803,60.3033,60.3333,22156.1186
2008-07-03 09:35:00,80.59,80.59,80.23,80.23,14155.297979279923,60.3333,60.3333,60.0637,60.0637,14155.298
2008-07-03 09:40:00,80.23,80.25,79.99,80.03,23181.86480664684,60.0637,60.0787,59.8841,59.914,23181.8648
2008-07-03 09:45:00,80.01,80.08,79.78,80.01,18668.58139296338,59.899,59.9514,59.7269,59.899,18668.5814
2008-07-03 09:50:00,80.02,80.12,79.96,80.07,10462.611549902556,59.9065,59.9814,59.8616,59.944,10462.6115
2008-07-03 09:55:00,80.1,80.32,80.07,80.25,17129.962047389476,59.9664,60.1311,59.944,60.0787,17129.962
2008-07-03 10:00:00,80.19,80.31,79.9,80.31,24925.63339829726,60.0338,60.1236,59.8167,60.1236,24925.6334
2008-07-03 10:05:00,80.3,80.48,80.12,80.23,17847.984408657296,60.1161,60.2509,59.9814,60.0637,17847.9844
2008-07-03 10:10:00,80.21,80.36,80.14,80.36,19078.87988511642,60.0488,60.1611,59.9964,60.1611,19078.8799
2008-07-03 10:15:00,80.35,80.46,80.28,80.35,14873.320340547749,60.1536,60.2359,60.1012,60.1536,14873.3203
2008-07-03 10:20:00,80.36,80.4,80.17,80.24,8000.820596984306,60.1611,60.191,60.0188,60.0712,8000.8206
2008-07-03 10:25:00,80.22,80.41,80.21,80.4,14257.872602318186,60.0563,60.1985,60.0488,60.191,14257.8726
2008-07-03 10:30:00,80.38,80.39,80.18,80.18,20207.200738537285,60.176,60.1835,60.0263,60.0263,20207.2007
2008-07-03 10:35:00,80.21,80.21,79.91,79.96,19284.029131192943,60.0488,60.0488,59.8242,59.8616,19284.0291
2008-07-03 10:40:00,79.96,80.04,79.84,79.85,7590.522104831264,59.8616,59.9215,59.7718,59.7793,7590.5221
2008-07-03 10:45:00,79.92,79.92,79.8,79.82,6154.47738229562,59.8317,59.8317,59.7418,59.7568,6154.4774
2008-07-03 10:50:00,79.82,79.92,79.78,79.82,9436.86531951995,59.7568,59.8317,59.7269,59.7568,9436.8653
2008-07-03 10:55:00,79.82,79.9,79.79,79.82,7180.223612678223,59.7568,59.8167,59.7343,59.7568,7180.2236
2008-07-03 11:00:00,79.81,79.94,79.73,79.73,12001.23089547646,59.7493,59.8466,59.6894,59.6894,12001.2309
2008-07-03 11:05:00,79.74,79.93,79.71,79.93,9642.014565596472,59.6969,59.8391,59.6744,59.8391,9642.0146
2008-07-03 11:10:00,79.91,80.0,79.83,79.95,11898.656272438198,59.8242,59.8916,59.7643,59.8541,11898.6563
2008-07-03 11:15:00,79.92,80.12,79.91,80.1,16822.238178274692,59.8317,59.9814,59.8242,59.9664,16822.2382
2008-07-03 11:20:00,80.1,80.12,80.01,80.08,10770.335419017334,59.9664,59.9814,59.899,59.9514,10770.3354
2008-07-03 11:25:00,80.08,80.32,80.07,80.31,12001.23089547646,59.9514,60.1311,59.944,60.1236,12001.2309
2008-07-03 11:30:00,80.27,80.39,80.21,80.37,33439.32711047287,60.0937,60.1835,60.0488,60.1686,33439.3271
2008-07-03 11:35:00,80.33,80.37,80.26,80.3,11796.081649399935,60.1386,60.1686,60.0862,60.1161,11796.0816
2008-07-03 11:40:00,80.28,80.37,80.22,80.27,15386.193455739049,60.1012,60.1686,60.0563,60.0937,15386.1935
2008-07-03 11:45:00,80.27,80.48,80.27,80.43,16309.365063083393,60.0937,60.2509,60.0937,60.2135,16309.3651
2008-07-03 11:50:00,80.45,80.45,80.18,80.27,13539.850241050364,60.2284,60.2284,60.0263,60.0937,13539.8502
2008-07-03 11:55:00,80.26,80.31,80.21,80.27,7795.671350907785,60.0862,60.1236,60.0488,60.0937,7795.6714
2008-07-03 12:00:00,80.29,80.48,80.29,80.41,13539.850241050364,60.1087,60.2509,60.1087,60.1985,13539.8502
2008-07-03 12:05:00,80.4,80.41,80.3,80.33,11488.357780285158,60.191,60.1985,60.1161,60.1386,11488.3578
2008-07-03 12:10:00,80.34,80.37,80.25,80.29,8000.820596984306,60.1461,60.1686,60.0787,60.1087,8000.8206
2008-07-03 12:15:00,80.28,80.39,80.27,80.38,10872.910042055595,60.1012,60.1835,60.0937,60.176,10872.91
2008-07-03 12:20:00,80.38,80.4,80.21,80.22,7898.245973946045,60.176,60.191,60.0488,60.0563,7898.246
2008-07-03 12:25:00,80.21,80.33,80.15,80.27,7077.648989639963,60.0488,60.1386,60.0039,60.0937,7077.649
2008-07-03 12:30:00,80.29,80.4,80.21,80.32,12001.23089547646,60.1087,60.191,60.0488,60.1311,12001.2309
2008-07-03 12:35:00,80.33,80.5,80.3,80.45,11385.783157246897,60.1386,60.2659,60.1161,60.2284,11385.7832
2008-07-03 12:40:00,80.42,80.5,80.36,80.36,8718.842958252128,60.206,60.2659,60.1611,60.1611,8718.843
2008-07-03 12:45:00,80.35,80.44,80.32,80.34,9744.58918863473,60.1536,60.221,60.1311,60.1461,9744.5892
2008-07-03 12:50:00,80.38,80.42,80.24,80.28,7077.648989639963,60.176,60.206,60.0712,60.1012,7077.649
2008-07-03 12:55:00,80.31,80.44,80.27,80.28,33029.028618319826,60.1236,60.221,60.0937,60.1012,33029.0286
2008-07-07 09:30:00,80.49,80.58,80.09,80.32,23284.43942968509,60.2584,60.3258,59.9589,60.1311,23284.4394
2008-07-07 09:35:00,80.32,80.34,80.07,80.33,8411.119089137346,60.1311,60.1461,59.944,60.1386,8411.1191
2008-07-07 09:40:00,80.32,80.32,79.89,79.93,7693.096727869524,60.1311,60.1311,59.8092,59.8391,7693.0967
2008-07-07 09:45:00,79.93,80.27,79.93,80.01,18155.70827777208,59.8391,60.0937,59.8391,59.899,18155.7083
2008-07-07 09:50:00,80.04,80.22,79.9,80.03,14975.894963586008,59.9215,60.0563,59.8167,59.914,14975.895
2008-07-07 09:55:00,80.01,80.2,80.01,80.13,8205.969843060826,59.899,60.0413,59.899,59.9889,8205.9698
2008-07-07 10:00:00,80.13,80.16,79.97,80.03,13334.700994973842,59.9889,60.0113,59.8691,59.914,13334.701
2008-07-07 10:05:00,80.08,80.1,79.8,79.8,17027.387424351215,59.9514,59.9664,59.7418,59.7418,17027.3874
2008-07-07 10:10:00,79.81,79.85,79.76,79.78,12411.5293876295,59.7493,59.7793,59.7119,59.7269,12411.5294
2008-07-07 10:15:00,79.77,79.87,79.75,79.83,13334.700994973842,59.7194,59.7942,59.7044,59.7643,13334.701
2008-07-07 10:20:00,79.79,79.83,79.62,79.69,16514.514309159913,59.7343,59.7643,59.6071,59.6595,16514.5143
2008-07-07 10:25:00,79.65,79.8,79.59,79.77,21027.797722843367,59.6295,59.7418,59.5846,59.7194,21027.7977
2008-07-07 10:30:00,79.77,79.78,79.54,79.58,19591.753000307723,59.7194,59.7269,59.5472,59.5771,19591.753
2008-07-07 10:35:00,79.58,79.79,79.58,79.67,16822.238178274692,59.5771,59.7343,59.5771,59.6445,16822.2382
2008-07-07 10:40:00,79.65,79.66,79.46,79.54,27797.72284336855,59.6295,59.637,59.4873,59.5472,27797.7228
2008-07-07 10:45:00,79.55,79.7,79.55,79.55,18873.7306390399,59.5547,59.667,59.5547,59.5547,18873.7306
2008-07-07 10:50:00,79.59,79.62,79.49,79.58,16001.641193968611,59.5846,59.6071,59.5097,59.5771,16001.6412
2008-07-07 10:55:00,79.59,79.68,79.59,79.66,11078.059288132115,59.5846,59.652,59.5846,59.637,11078.0593
2008-07-07 11:00:00,79.65,79.91,79.63,79.72,11898.656272438198,59.6295,59.8242,59.6146,59.6819,11898.6563
2008-07-07 11:05:00,79.72,79.75,79.59,79.6,14360.447225356444,59.6819,59.7044,59.5846,59.5921,14360.4472
2008-07-07 11:10:00,79.61,79.83,79.6,79.65,17540.260539542516,59.5996,59.7643,59.5921,59.6295,17540.2605
2008-07-07 11:15:00,79.65,79.82,79.61,79.67,21848.39470714945,59.6295,59.7568,59.5996,59.6445,21848.3947
2008-07-07 11:20:00,79.69,79.78,79.6,79.65,16001.641193968611,59.6595,59.7269,59.5921,59.6295,16001.6412
2008-07-07 11:25:00,79.65,79.7,79.6,79.63,8205.969843060826,59.6295,59.667,59.5921,59.6146,8205.9698
2008-07-07 11:30:00,79.63,79.68,79.58,79.61,12821.82787978254,59.6146,59.652,59.5771,59.5996,12821.8279
2008-07-07 11:35:00,79.6,79.69,79.59,79.6,20514.924607652065,59.5921,59.6595,59.5846,59.5921,20514.9246
2008-07-07 11:40:00,79.61,79.67,79.6,79.6,10154.887680787771,59.5996,59.6445,59.5921,59.5921,10154.8877
2008-07-07 11:45:00,79.59,79.7,79.59,79.61,11898.656272438198,59.5846,59.667,59.5846,59.5996,11898.6563
2008-07-07 11:50:00,79.58,79.94,79.58,79.92,10052.313057749512,59.5771,59.8466,59.5771,59.8317,10052.3131
2008-07-07 11:55:00,79.91,80.05,79.89,79.9,13232.126371935585,59.8242,59.929,59.8092,59.8167,13232.1264
2008-07-07 12:00:00,79.9,79.95,79.9,79.94,10462.611549902556,59.8167,59.8541,59.8167,59.8466,10462.6115
2008-07-07 12:05:00,79.95,80.0,79.86,79.97,8821.417581290389,59.8541,59.8916,59.7867,59.8691,8821.4176
2008-07-07 12:10:00,79.97,80.05,79.93,79.97,15591.34270181557,59.8691,59.929,59.8391,59.8691,15591.3427
2008-07-07 12:15:00,79.97,79.98,79.8,79.86,17232.536670427737,59.8691,59.8766,59.7418,59.7867,17232.5367
2008-07-07 12:20:00,79.86,79.87,79.6,79.62,8205.969843060826,59.7867,59.7942,59.5921,59.6071,8205.9698
2008-07-07 12:25:00,79.59,79.62,79.5,79.53,14770.745717509488,59.5846,59.6071,59.5172,59.5397,14770.7457
2008-07-07 12:30:00,79.52,79.62,79.46,79.57,19796.902246384245,59.5322,59.6071,59.4873,59.5696,19796.9022
2008-07-07 12:35:00,79.54,79.63,79.53,79.62,10052.313057749512,59.5472,59.6146,59.5397,59.6071,10052.3131
2008-07-07 12:40:00,79.6,79.65,79.46,79.52,11693.507026361678,59.5921,59.6295,59.4873,59.5322,11693.507
2008-07-07 12:45:00,79.52,79.56,79.52,79.52,9642.014565596472,59.5322,59.5622,59.5322,59.5322,9642.0146
2008-07-07 12:50:00,79.52,79.57,79.52,79.53,10462.611549902556,59.5322,59.5696,59.5322,59.5397,10462.6115
2008-07-07 12:55:00,79.53,79.53,79.25,79.29,17950.559031695557,59.5397,59.5397,59.3301,59.36,17950.559
2008-07-07 13:00:00,79.29,79.29,78.94,78.94,24925.63339829726,59.36,59.36,59.098,59.098,24925.6334
2008-07-07 13:05:00,78.95,79.02,78.9,79.01,25130.78264437378,59.1055,59.1579,59.068,59.1504,25130.7826
2008-07-07 13:10:00,79.01,79.07,79.01,79.04,12308.95476459124,59.1504,59.1953,59.1504,59.1729,12308.9548
2008-07-07 13:15:00,79.04,79.16,79.04,79.06,24412.76028310596,59.1729,59.2627,59.1729,59.1878,24412.7603
2008-07-07 13:20:00,79.05,79.07,78.92,78.94,25028.20802133552,59.1803,59.1953,59.083,59.098,25028.208
2008-07-07 13:25:00,78.94,79.0,78.93,78.95,10154.887680787771,59.098,59.1429,59.0905,59.1055,10154.8877
2008-07-07 13:30:00,78.95,79.02,78.95,78.99,7487.947481793004,59.1055,59.1579,59.1055,59.1354,7487.9475
2008-07-07 13:35:00,78.99,79.01,78.84,78.9,8821.417581290389,59.1354,59.1504,59.0231,59.068,8821.4176
2008-07-07 13:40:00,78.9,78.94,78.75,78.82,23181.86480664684,59.068,59.098,58.9557,59.0082,23181.8648
2008-07-07 13:45:00,78.82,78.96,78.82,78.84,13232.126371935585,59.0082,59.113,59.0082,59.0231,13232.1264
2008-07-07 13:50:00,78.79,78.8,78.72,78.78,10565.186172940814,58.9857,58.9932,58.9333,58.9782,10565.1862
2008-07-07 13:55:00,78.77,78.88,78.71,78.71,18668.58139296338,58.9707,59.0531,58.9258,58.9258,18668.5814
2008-07-07 14:00:00,78.72,78.9,78.72,78.86,14873.320340547749,58.9333,59.068,58.9333,59.0381,14873.3203
2008-07-07 14:05:00,78.84,78.85,78.53,78.65,26361.678120832905,59.0231,59.0306,58.791,58.8809,26361.6781
2008-07-07 14:10:00,78.65,78.71,78.56,78.64,21335.52159195815,58.8809,58.9258,58.8135,58.8734,21335.5216
2008-07-07 14:15:00,78.65,78.83,78.56,78.72,20514.924607652065,58.8809,59.0156,58.8135,58.9333,20514.9246
2008-07-07 14:20:00,78.73,78.89,78.72,78.88,10975.484665093856,58.9408,59.0606,58.9333,59.0531,10975.4847
2008-07-07 14:25:00,78.88,78.88,78.75,78.78,10462.611549902556,59.0531,59.0531,58.9557,58.9782,10462.6115
2008-07-07 14:30:00,78.74,78.91,78.71,78.91,6564.775874448661,58.9483,59.0755,58.9258,59.0755,6564.7759
2008-07-07 14:35:00,78.91,78.91,78.73,78.78,17027.387424351215,59.0755,59.0755,58.9408,58.9782,17027.3874
2008-07-07 14:40:00,78.78,78.83,78.68,78.7,12616.67863370602,58.9782,59.0156,58.9033,58.9183,12616.6786
2008-07-07 14:45:00,78.69,78.76,78.65,78.74,6257.0520053338805,58.9108,58.9632,58.8809,58.9483,6257.052
2008-07-07 14:50:00,78.74,78.79,78.68,78.74,9026.566827366907,58.9483,58.9857,58.9033,58.9483,9026.5668
2008-07-07 14:55:00,78.74,78.79,78.65,78.79,15693.91732485383,58.9483,58.9857,58.8809,58.9857,15693.9173
2008-07-07 15:00:00,78.8,78.98,78.78,78.93,25848.805005641603,58.9932,59.1279,58.9782,59.0905,25848.805
2008-07-07 15:05:00,78.92,79.0,78.85,78.97,30156.93917324854,59.083,59.1429,59.0306,59.1205,30156.9392
2008-07-07 15:10:00,78.97,79.01,78.92,78.99,23694.737921838136,59.1205,59.1504,59.083,59.1354,23694.7379
2008-07-07 15:15:00,78.98,79.02,78.88,79.01,25951.379628679864,59.1279,59.1579,59.0531,59.1504,25951.3796
2008-07-07 15:20:00,79.0,79.03,78.97,79.03,24515.33490614422,59.1429,59.1654,59.1205,59.1654,24515.3349
2008-07-07 15:25:00,79.03,79.3,79.0,79.26,41850.44619961022,59.1654,59.3675,59.1429,59.3376,41850.4462
2008-07-07 15:30:00,79.27,79.57,79.23,79.57,33234.17786439635,59.345,59.5696,59.3151,59.5696,33234.1779
2008-07-07 15:35:00,79.56,79.56,79.38,79.52,33849.62560262591,59.5622,59.5622,59.4274,59.5322,33849.6256
2008-07-07 15:40:00,79.52,79.69,79.52,79.65,39183.506000615445,59.5322,59.6595,59.5322,59.6295,39183.506
2008-07-07 15:45:00,79.63,79.75,79.61,79.74,27387.424351215508,59.6146,59.7044,59.5996,59.6969,27387.4244
2008-07-07 15:50:00,79.73,79.75,79.39,79.39,43081.341676069336,59.6894,59.7044,59.4349,59.4349,43081.3417
2008-07-07 15:55:00,79.39,79.42,79.12,79.12,51800.18463432146,59.4349,59.4573,59.2327,59.2327,51800.1846
2008-07-08 09:30:00,78.82,79.54,78.82,79.34,33234.17786439635,59.0082,59.5472,59.0082,59.3974,33234.1779
2008-07-08 09:35:00,79.34,79.59,79.32,79.37,35183.09570212329,59.3974,59.5846,59.3825,59.4199,35183.0957
2008-07-08 09:40:00,79.4,79.4,79.15,79.32,55185.14719458406,59.4424,59.4424,59.2552,59.3825,55185.1472
2008-07-08 09:45:00,79.29,79.39,79.11,79.27,42773.61780695456,59.36,59.4349,59.2253,59.345,42773.6178
2008-07-08 09:50:00,79.27,79.37,79.22,79.34,41850.44619961022,59.345,59.4199,59.3076,59.3974,41850.4462
2008-07-08 09:55:00,79.34,79.39,79.29,79.31,32105.857010975484,59.3974,59.4349,59.36,59.375,32105.857
2008-07-08 10:00:00,79.31,79.4,79.04,79.11,38670.632885424144,59.375,59.4424,59.1729,59.2253,38670.6329
2008-07-08 10:05:00,79.12,79.2,79.11,79.2,30259.5137962868,59.2327,59.2926,59.2253,59.2926,30259.5138
2008-07-08 10:10:00,79.2,79.26,79.04,79.04,28720.89445071289,59.2926,59.3376,59.1729,59.1729,28720.8945
2008-07-08 10:15:00,79.03,79.3,79.0,79.22,48415.22207405888,59.1654,59.3675,59.1429,59.3076,48415.2221
2008-07-08 10:20:00,79.27,79.32,79.17,79.28,26771.976612985945,59.345,59.3825,59.2702,59.3525,26771.9766
2008-07-08 10:25:00,79.28,79.31,79.21,79.26,28208.02133552159,59.3525,59.375,59.3001,59.3376,28208.0213
2008-07-08 10:30:00,79.26,79.3,79.18,79.26,26464.25274387117,59.3376,59.3675,59.2777,59.3376,26464.2527
2008-07-08 10:35:00,79.26,79.27,79.09,79.2,13744.999487126885,59.3376,59.345,59.2103,59.2926,13744.9995
2008-07-08 10:40:00,79.19,79.36,79.18,79.24,18155.70827777208,59.2852,59.4124,59.2777,59.3226,18155.7083
2008-07-08 10:45:00,79.25,79.34,79.23,79.31,26771.976612985945,59.3301,59.3974,59.3151,59.375,26771.9766
2008-07-08 10:50:00,79.31,79.44,79.25,79.27,31182.68540363114,59.375,59.4723,59.3301,59.345,31182.6854
2008-07-08 10:55:00,79.28,79.31,79.23,79.31,25541.081136526824,59.3525,59.375,59.3151,59.375,25541.0811
2008-07-08 11:00:00,79.31,79.36,79.22,79.36,26156.528874756383,59.375,59.4124,59.3076,59.4124,26156.5289
2008-07-08 11:05:00,79.36,79.39,79.27,79.32,68622.42281259617,59.4124,59.4349,59.345,59.3825,68622.4228
2008-07-08 11:10:00,79.32,79.39,79.31,79.31,36619.14042465894,59.3825,59.4349,59.375,59.375,36619.1404
2008-07-08 11:15:00,79.32,79.36,79.29,79.31,16411.939686121652,59.3825,59.4124,59.36,59.375,16411.9397
2008-07-08 11:20:00,79.31,79.36,79.26,79.31,22771.5663144938,59.375,59.4124,59.3376,59.375,22771.5663
2008-07-08 11:25:00,79.31,79.38,79.28,79.37,57441.78890142578,59.375,59.4274,59.3525,59.4199,57441.7889
2008-07-08 11:30:00,79.36,79.37,79.16,79.16,46774.02810544671,59.4124,59.4199,59.2627,59.2627,46774.0281
2008-07-08 11:35:00,79.14,79.22,79.13,79.13,22976.71556057032,59.2477,59.3076,59.2402,59.2402,22976.7156
2008-07-08 11:40:00,79.13,79.29,79.09,79.18,97445.89188634732,59.2402,59.36,59.2103,59.2777,97445.8919
2008-07-08 11:45:00,79.21,79.21,79.06,79.07,21950.969330187712,59.3001,59.3001,59.1878,59.1953,21950.9693
2008-07-08 11:50:00,79.09,79.15,79.03,79.03,14565.596471432968,59.2103,59.2552,59.1654,59.1654,14565.5965
2008-07-08 11:55:00,79.04,79.04,78.93,78.95,19899.476869422502,59.1729,59.1729,59.0905,59.1055,19899.4769
2008-07-08 12:00:00,78.95,78.97,78.93,78.96,10975.484665093856,59.1055,59.1205,59.0905,59.113,10975.4847
2008-07-08 12:05:00,78.95,78.97,78.92,78.96,20925.22309980511,59.1055,59.1205,59.083,59.113,20925.2231
2008-07-08 12:10:00,78.96,78.98,78.87,78.94,12103.80551851472,59.113,59.1279,59.0456,59.098,12103.8055
2008-07-08 12:15:00,78.94,78.99,78.94,78.97,10154.887680787771,59.098,59.1354,59.098,59.1205,10154.8877
2008-07-08 12:20:00,78.98,79.03,78.94,78.96,24310.1856600677,59.1279,59.1654,59.098,59.113,24310.1857
2008-07-08 12:25:00,78.95,78.97,78.93,78.97,9436.86531951995,59.1055,59.1205,59.0905,59.1205,9436.8653
2008-07-08 12:30:00,78.99,79.01,78.94,78.95,18668.58139296338,59.1354,59.1504,59.098,59.1055,18668.5814
2008-07-08 12:35:00,78.97,78.99,78.92,78.92,26156.528874756383,59.1205,59.1354,59.083,59.083,26156.5289
2008-07-08 12:40:00,78.91,78.92,78.82,78.82,17642.835162580777,59.0755,59.083,59.0082,59.0082,17642.8352
2008-07-08 12:45:00,78.84,78.91,78.78,78.85,17335.111293465994,59.0231,59.0755,58.9782,59.0306,17335.1113
2008-07-08 12:50:00,78.84,78.91,78.84,78.89,18873.7306390399,59.0231,59.0755,59.0231,59.0606,18873.7306
2008-07-08 12:55:00,78.91,78.91,78.7,78.78,921632.987998769,59.0755,59.0755,58.9183,58.9782,921632.988
2008-07-08 13:00:00,78.76,78.89,78.7,78.72,29541.491435018976,58.9632,59.0606,58.9183,58.9333,29541.4914
2008-07-08 13:05:00,78.72,78.76,78.71,78.76,16822.238178274692,58.9333,58.9632,58.9258,58.9632,16822.2382
2008-07-08 13:10:00,78.75,78.77,78.68,78.69,14565.596471432968,58.9557,58.9707,58.9033,58.9108,14565.5965
2008-07-08 13:15:00,78.68,78.7,78.53,78.53,35593.394194276334,58.9033,58.9183,58.791,58.791,35593.3942
2008-07-08 13:20:00,78.52,78.57,78.44,78.47,24310.1856600677,58.7836,58.821,58.7237,58.7461,24310.1857
2008-07-08 13:25:00,78.46,78.57,78.43,78.57,12001.23089547646,58.7386,58.821,58.7162,58.821,12001.2309
2008-07-08 13:30:00,78.55,78.7,78.54,78.68,16309.365063083393,58.806,58.9183,58.7985,58.9033,16309.3651
2008-07-08 13:35:00,78.69,78.72,78.65,78.69,15693.91732485383,58.9108,58.9333,58.8809,58.9108,15693.9173
2008-07-08 13:40:00,78.69,78.71,78.54,78.58,28618.31982767464,58.9108,58.9258,58.7985,58.8285,28618.3198
2008-07-08 13:45:00,78.59,78.65,78.52,78.64,75494.9225561596,58.836,58.8809,58.7836,58.8734,75494.9226
2008-07-08 13:50:00,78.65,78.8,78.65,78.71,20104.626115499024,58.8809,58.9932,58.8809,58.9258,20104.6261
2008-07-08 13:55:00,78.74,78.78,78.72,78.76,18258.28290081034,58.9483,58.9782,58.9333,58.9632,18258.2829
2008-07-08 14:00:00,78.76,78.76,78.65,78.71,51184.73689609191,58.9632,58.9632,58.8809,58.9258,51184.7369
2008-07-08 14:05:00,78.71,78.72,78.7,78.7,178377.2694635347,58.9258,58.9333,58.9183,58.9183,178377.2695
2008-07-08 14:10:00,78.7,78.76,78.65,78.67,28926.043696789413,58.9183,58.9632,58.8809,58.8959,28926.0437
2008-07-08 14:15:00,78.66,78.74,78.65,78.72,22874.14093753205,58.8884,58.9483,58.8809,58.9333,22874.1409
2008-07-08 14:20:00,78.73,78.74,78.66,78.68,31798.1331418607,58.9408,58.9483,58.8884,58.9033,31798.1331
2008-07-08 14:25:00,78.7,78.75,78.64,78.74,50979.58765001538,58.9183,58.9557,58.8734,58.9483,50979.5877
2008-07-08 14:30:00,78.75,78.78,78.68,78.71,26771.976612985945,58.9557,58.9782,58.9033,58.9258,26771.9766
2008-07-08 14:35:00,78.72,78.79,78.7,78.75,46158.580367217146,58.9333,58.9857,58.9183,58.9557,46158.5804
2008-07-08 14:40:00,78.75,78.83,78.75,78.81,56518.61729408144,58.9557,59.0156,58.9557,59.0007,56518.6173
2008-07-08 14:45:00,78.82,78.84,78.75,78.81,33029.028618319826,59.0082,59.0231,58.9557,59.0007,33029.0286
2008-07-08 14:50:00,78.81,78.84,78.76,78.78,25746.230382603346,59.0007,59.0231,58.9632,58.9782,25746.2304
2008-07-08 14:55:00,78.79,78.9,78.74,78.89,16514.514309159913,58.9857,59.068,58.9483,59.0606,16514.5143
2008-07-08 15:00:00,78.91,79.04,78.89,79.03,24105.036413991176,59.0755,59.1729,59.0606,59.1654,24105.0364
2008-07-08 15:05:00,79.03,79.27,78.98,79.27,37850.03590111806,59.1654,59.345,59.1279,59.345,37850.0359
2008-07-08 15:10:00,79.27,79.46,79.21,79.42,50261.56528874756,59.345,59.4873,59.3001,59.4573,50261.5653
2008-07-08 15:15:00,79.43,79.45,79.37,79.38,32516.155503128524,59.4648,59.4798,59.4199,59.4274,32516.1555
2008-07-08 15:20:00,79.38,79.43,79.34,79.39,35080.52107908503,59.4274,59.4648,59.3974,59.4349,35080.5211
2008-07-08 15:25:00,79.39,79.41,79.34,79.35,26053.954251718125,59.4349,59.4499,59.3974,59.4049,26053.9543
2008-07-08 15:30:00,79.34,79.36,79.17,79.19,46568.87885937019,59.3974,59.4124,59.2702,59.2852,46568.8789
2008-07-08 15:35:00,79.17,79.2,79.07,79.2,36824.28967073546,59.2702,59.2926,59.1953,59.2926,36824.2897
2008-07-08 15:40:00,79.19,79.23,79.18,79.23,23694.737921838136,59.2852,59.3151,59.2777,59.3151,23694.7379
2008-07-08 15:45:00,79.23,79.35,79.22,79.34,38875.782131500666,59.3151,59.4049,59.3076,59.3974,38875.7821
2008-07-08 15:50:00,79.32,79.44,79.31,79.42,67494.1019591753,59.3825,59.4723,59.375,59.4573,67494.102
2008-07-08 15:55:00,79.42,79.47,79.35,79.45,205867.26843778847,59.4573,59.4948,59.4049,59.4798,205867.2684
2008-07-09 09:30:00,79.74,79.86,78.15,79.15,68006.9750743666,59.6969,59.7867,58.5066,59.2552,68006.9751
2008-07-09 09:35:00,79.16,79.38,79.16,79.3,56723.766540157965,59.2627,59.4274,59.2627,59.3675,56723.7665
2008-07-09 09:40:00,79.29,79.39,79.21,79.31,26361.678120832905,59.36,59.4349,59.3001,59.375,26361.6781
2008-07-09 09:45:00,79.31,79.55,79.28,79.41,42876.19242999282,59.375,59.5547,59.3525,59.4499,42876.1924
2008-07-09 09:50:00,79.42,79.5,79.36,79.44,24617.90952918248,59.4573,59.5172,59.4124,59.4723,24617.9095
2008-07-09 09:55:00,79.44,79.45,79.34,79.4,29849.215304133755,59.4723,59.4798,59.3974,59.4424,29849.2153
2008-07-09 10:00:00,79.37,79.46,79.28,79.46,22668.99169145553,59.4199,59.4873,59.3525,59.4873,22668.9917
2008-07-09 10:05:00,79.43,79.64,79.4,79.6,23797.3125448764,59.4648,59.622,59.4424,59.5921,23797.3125
2008-07-09 10:10:00,79.6,79.8,79.6,79.8,18976.30526207816,59.5921,59.7418,59.5921,59.7418,18976.3053
2008-07-09 10:15:00,79.79,79.79,79.58,79.62,32823.879372243304,59.7343,59.7343,59.5771,59.6071,32823.8794
2008-07-09 10:20:00,79.64,79.76,79.57,79.76,49953.84141963278,59.622,59.7119,59.5696,59.7119,49953.8414
2008-07-09 10:25:00,79.78,79.88,79.74,79.88,13129.551748897322,59.7269,59.8017,59.6969,59.8017,13129.5517
2008-07-09 10:30:00,79.85,80.04,79.85,80.02,27182.275105138982,59.7793,59.9215,59.7793,59.9065,27182.2751
2008-07-09 10:35:00,80.0,80.06,79.82,79.9,31285.2600266694,59.8916,59.9365,59.7568,59.8167,31285.26
2008-07-09 10:40:00,79.87,79.91,79.74,79.76,21643.24546107293,59.7942,59.8242,59.6969,59.7119,21643.2455
2008-07-09 10:45:00,79.75,79.85,79.66,79.74,31900.70776489896,59.7044,59.7793,59.637,59.6969,31900.7078
2008-07-09 10:50:00,79.71,79.71,79.6,79.67,26464.25274387117,59.6744,59.6744,59.5921,59.6445,26464.2527
2008-07-09 10:55:00,79.65,79.73,79.61,79.66,21540.670838034668,59.6295,59.6894,59.5996,59.637,21540.6708
2008-07-09 11:00:00,79.7,79.78,79.64,79.78,26669.401989947684,59.667,59.7269,59.622,59.7269,26669.402
2008-07-09 11:05:00,79.77,79.81,79.7,79.7,23284.43942968509,59.7194,59.7493,59.667,59.667,23284.4394
2008-07-09 11:10:00,79.7,79.72,79.54,79.63,28002.87208944507,59.667,59.6819,59.5472,59.6146,28002.8721
2008-07-09 11:15:00,79.62,79.68,79.57,79.65,17745.40978561904,59.6071,59.652,59.5696,59.6295,17745.4098
2008-07-09 11:20:00,79.68,79.8,79.66,79.7,22361.26782234076,59.652,59.7418,59.637,59.667,22361.2678
2008-07-09 11:25:00,79.71,79.72,79.63,79.63,17335.111293465994,59.6744,59.6819,59.6146,59.6146,17335.1113
2008-07-09 11:30:00,79.62,79.67,79.57,79.57,9539.43994255821,59.6071,59.6445,59.5696,59.5696,9539.4399
2008-07-09 11:35:00,79.57,79.58,79.49,79.51,8718.842958252128,59.5696,59.5771,59.5097,59.5247,8718.843
2008-07-09 11:40:00,79.52,79.65,79.49,79.51,8923.992204328648,59.5322,59.6295,59.5097,59.5247,8923.9922
2008-07-09 11:45:00,79.55,79.6,79.5,79.52,6359.626628372141,59.5547,59.5921,59.5172,59.5322,6359.6266
2008-07-09 11:50:00,79.56,79.56,79.44,79.47,19284.029131192943,59.5622,59.5622,59.4723,59.4948,19284.0291
2008-07-09 11:55:00,79.47,79.63,79.45,79.61,18360.8575238486,59.4948,59.6146,59.4798,59.5996,18360.8575
2008-07-09 12:00:00,79.59,79.6,79.51,79.52,9129.14145040517,59.5846,59.5921,59.5247,59.5322,9129.1415
2008-07-09 12:05:00,79.52,79.57,79.46,79.55,37850.03590111806,59.5322,59.5696,59.4873,59.5547,37850.0359
2008-07-09 12:10:00,79.56,79.58,79.53,79.58,13026.977125859064,59.5622,59.5771,59.5397,59.5771,13026.9771
2008-07-09 12:15:00,79.55,79.58,79.53,79.53,18771.15601600164,59.5547,59.5771,59.5397,59.5397,18771.156
2008-07-09 12:20:00,79.53,79.6,79.52,79.54,16206.790440045132,59.5397,59.5921,59.5322,59.5472,16206.7904
2008-07-09 12:25:00,79.54,79.56,79.51,79.51,86675.55646732998,59.5472,59.5622,59.5247,59.5247,86675.5565
2008-07-09 12:30:00,79.51,79.53,79.46,79.5,9026.566827366907,59.5247,59.5397,59.4873,59.5172,9026.5668
2008-07-09 12:35:00,79.49,79.54,79.38,79.44,10872.910042055595,59.5097,59.5472,59.4274,59.4723,10872.91
2008-07-09 12:40:00,79.45,79.47,79.43,79.44,5539.029644066058,59.4798,59.4948,59.4648,59.4723,5539.0296
2008-07-09 12:45:00,79.44,79.47,79.41,79.43,8513.693712175607,59.4723,59.4948,59.4499,59.4648,8513.6937
2008-07-09 12:50:00,79.44,79.55,79.43,79.52,9642.014565596472,59.4723,59.5547,59.4648,59.5322,9642.0146
2008-07-09 12:55:00,79.53,79.54,79.49,79.52,6257.0520053338805,59.5397,59.5472,59.5097,59.5322,6257.052
2008-07-09 13:00:00,79.51,79.54,79.39,79.46,7898.245973946045,59.5247,59.5472,59.4349,59.4873,7898.246
2008-07-09 13:05:00,79.47,79.6,79.45,79.46,17950.559031695557,59.4948,59.5921,59.4798,59.4873,17950.559
2008-07-09 13:10:00,79.49,79.52,79.44,79.5,9539.43994255821,59.5097,59.5322,59.4723,59.5172,9539.4399
2008-07-09 13:15:00,79.5,79.59,79.5,79.55,8923.992204328648,59.5172,59.5846,59.5172,59.5547,8923.9922
2008-07-09 13:20:00,79.56,79.58,79.47,79.5,9436.86531951995,59.5622,59.5771,59.4948,59.5172,9436.8653
2008-07-09 13:25:00,79.48,79.55,79.48,79.54,9436.86531951995,59.5023,59.5547,59.5023,59.5472,9436.8653
2008-07-09 13:30:00,79.55,79.58,79.53,79.53,7077.648989639963,59.5547,59.5771,59.5397,59.5397,7077.649
2008-07-09 13:35:00,79.55,79.59,79.51,79.51,10257.462303826032,59.5547,59.5846,59.5247,59.5247,10257.4623
2008-07-09 13:40:00,79.5,79.5,79.35,79.35,14463.021848394706,59.5172,59.5172,59.4049,59.4049,14463.0218
2008-07-09 13:45:00,79.38,79.39,79.23,79.28,22361.26782234076,59.4274,59.4349,59.3151,59.3525,22361.2678
2008-07-09 13:50:00,79.29,79.3,79.14,79.17,22361.26782234076,59.36,59.3675,59.2477,59.2702,22361.2678
2008-07-09 13:55:00,79.17,79.42,79.17,79.38,11385.783157246897,59.2702,59.4573,59.2702,59.4274,11385.7832
2008-07-09 14:00:00,79.39,79.39,79.19,79.35,12308.95476459124,59.4349,59.4349,59.2852,59.4049,12308.9548
2008-07-09 14:05:00,79.36,79.37,79.29,79.37,13950.148733203405,59.4124,59.4199,59.36,59.4199,13950.1487
2008-07-09 14:10:00,79.34,79.42,79.31,79.41,13539.850241050364,59.3974,59.4573,59.375,59.4499,13539.8502
2008-07-09 14:15:00,79.41,79.46,79.34,79.35,17540.260539542516,59.4499,59.4873,59.3974,59.4049,17540.2605
2008-07-09 14:20:00,79.34,79.35,79.16,79.17,32926.45399528157,59.3974,59.4049,59.2627,59.2702,32926.454
2008-07-09 14:25:00,79.17,79.23,79.13,79.18,18976.30526207816,59.2702,59.3151,59.2402,59.2777,18976.3053
2008-07-09 14:30:00,79.18,79.26,79.16,79.16,20617.49923069033,59.2777,59.3376,59.2627,59.2627,20617.4992
2008-07-09 14:35:00,79.16,79.3,79.11,79.16,34465.07334085547,59.2627,59.3675,59.2253,59.2627,34465.0733
2008-07-09 14:40:00,79.19,79.39,79.19,79.36,12514.10401066776,59.2852,59.4349,59.2852,59.4124,12514.104
2008-07-09 14:45:00,79.37,79.5,79.35,79.42,17847.984408657296,59.4199,59.5172,59.4049,59.4573,17847.9844
2008-07-09 14:50:00,79.44,79.44,79.05,79.09,24720.48415222074,59.4723,59.4723,59.1803,59.2103,24720.4842
2008-07-09 14:55:00,79.12,79.19,79.04,79.08,31182.68540363114,59.2327,59.2852,59.1729,59.2028,31182.6854
2008-07-09 15:00:00,79.07,79.18,79.01,79.18,43081.341676069336,59.1953,59.2777,59.1504,59.2777,43081.3417
2008-07-09 15:05:00,79.18,79.28,79.14,79.17,19694.327623345984,59.2777,59.3525,59.2477,59.2702,19694.3276
2008-07-09 15:10:00,79.17,79.26,79.13,79.26,24617.90952918248,59.2702,59.3376,59.2402,59.3376,24617.9095
2008-07-09 15:15:00,79.24,79.26,79.2,79.26,10257.462303826032,59.3226,59.3376,59.2926,59.3376,10257.4623
2008-07-09 15:20:00,79.25,79.32,79.2,79.27,16719.663555236435,59.3301,59.3825,59.2926,59.345,16719.6636
2008-07-09 15:25:00,79.27,79.37,79.25,79.37,26464.25274387117,59.345,59.4199,59.3301,59.4199,26464.2527
2008-07-09 15:30:00,79.37,79.48,79.35,79.45,18771.15601600164,59.4199,59.5023,59.4049,59.4798,18771.156
2008-07-09 15:35:00,79.45,79.54,79.41,79.51,18360.8575238486,59.4798,59.5472,59.4499,59.5247,18360.8575
2008-07-09 15:40:00,79.5,79.51,79.21,79.21,33336.752487434605,59.5172,59.5247,59.3001,59.3001,33336.7525
2008-07-09 15:45:00,79.21,79.27,79.14,79.21,45748.28187506411,59.3001,59.345,59.2477,59.3001,45748.2819
2008-07-09 15:50:00,79.22,79.27,79.19,79.26,80418.5044619961,59.3076,59.345,59.2852,59.3376,80418.5045
2008-07-09 15:55:00,79.25,79.29,79.14,79.26,129551.7488973228,59.3301,59.36,59.2477,59.3376,129551.7489
2008-07-10 09:30:00,79.99,80.54,79.94,80.33,53749.10247204841,59.8841,60.2958,59.8466,60.1386,53749.1025
2008-07-10 09:35:00,80.25,80.26,80.11,80.15,17027.387424351215,60.0787,60.0862,59.9739,60.0039,17027.3874
2008-07-10 09:40:00,80.11,80.59,80.03,80.51,51902.75925735973,59.9739,60.3333,59.914,60.2734,51902.7593
2008-07-10 09:45:00,80.51,80.72,80.37,80.59,28926.043696789413,60.2734,60.4306,60.1686,60.3333,28926.0437
2008-07-10 09:50:00,80.58,81.09,80.58,80.98,36311.41655554416,60.3258,60.7076,60.3258,60.6252,36311.4166
2008-07-10 09:55:00,80.94,81.07,80.67,80.67,36619.14042465894,60.5953,60.6926,60.3931,60.3931,36619.1404
2008-07-10 10:00:00,80.66,80.77,80.61,80.65,21438.09621499641,60.3857,60.468,60.3482,60.3782,21438.0962
2008-07-10 10:05:00,80.63,80.67,80.45,80.51,36516.56580162068,60.3632,60.3931,60.2284,60.2734,36516.5658
2008-07-10 10:10:00,80.5,80.55,80.42,80.48,25233.35726741204,60.2659,60.3033,60.206,60.2509,25233.3573
2008-07-10 10:15:00,80.46,80.57,80.33,80.55,32721.304749205046,60.2359,60.3183,60.1386,60.3033,32721.3047
2008-07-10 10:20:00,80.53,80.65,80.41,80.45,39080.93137757719,60.2883,60.3782,60.1985,60.2284,39080.9314
2008-07-10 10:25:00,80.48,80.63,80.44,80.52,36003.69268642938,60.2509,60.3632,60.221,60.2808,36003.6927
2008-07-10 10:30:00,80.51,80.53,80.3,80.44,38568.058262385886,60.2734,60.2883,60.1161,60.221,38568.0583
2008-07-10 10:35:00,80.46,80.53,80.42,80.42,31695.558518822443,60.2359,60.2883,60.206,60.206,31695.5585
2008-07-10 10:40:00,80.4,80.52,80.37,80.44,20617.49923069033,60.191,60.2808,60.1686,60.221,20617.4992
2008-07-10 10:45:00,80.41,80.49,80.34,80.34,20104.626115499024,60.1985,60.2584,60.1461,60.1461,20104.6261
2008-07-10 10:50:00,80.33,80.37,80.2,80.34,18053.13365473381,60.1386,60.1686,60.0413,60.1461,18053.1337
2008-07-10 10:55:00,80.35,80.39,80.21,80.22,24412.76028310596,60.1536,60.1835,60.0488,60.0563,24412.7603
2008-07-10 11:00:00,80.25,80.6,80.21,80.49,29233.767565904192,60.0787,60.3407,60.0488,60.2584,29233.7676
2008-07-10 11:05:00,80.48,80.61,80.36,80.39,21950.969330187712,60.2509,60.3482,60.1611,60.1835,21950.9693
2008-07-10 11:10:00,80.41,80.59,80.41,80.48,21848.39470714945,60.1985,60.3333,60.1985,60.2509,21848.3947
2008-07-10 11:15:00,80.49,80.52,80.26,80.36,25643.65575956508,60.2584,60.2808,60.0862,60.1611,25643.6558
2008-07-10 11:20:00,80.38,80.41,80.29,80.32,20617.49923069033,60.176,60.1985,60.1087,60.1311,20617.4992
2008-07-10 11:25:00,80.32,80.44,80.28,80.37,20104.626115499024,60.1311,60.221,60.1012,60.1686,20104.6261
2008-07-10 11:30:00,80.39,80.49,80.21,80.26,66160.63185967792,60.1835,60.2584,60.0488,60.0862,66160.6319
2008-07-10 11:35:00,80.26,80.36,80.26,80.33,31900.70776489896,60.0862,60.1611,60.0862,60.1386,31900.7078
2008-07-10 11:40:00,80.32,80.46,80.32,80.34,33747.05097958765,60.1311,60.2359,60.1311,60.1461,33747.051
2008-07-10 11:45:00,80.37,80.37,80.32,80.35,32516.155503128524,60.1686,60.1686,60.1311,60.1536,32516.1555
2008-07-10 11:50:00,80.35,80.39,80.32,80.32,22566.41706841727,60.1536,60.1835,60.1311,60.1311,22566.4171
2008-07-10 11:55:00,80.34,80.39,80.32,80.34,11385.783157246897,60.1461,60.1835,60.1311,60.1461,11385.7832
2008-07-10 12:00:00,80.33,80.44,80.33,80.43,20207.200738537285,60.1386,60.221,60.1386,60.2135,20207.2007
2008-07-10 12:05:00,80.43,80.71,80.43,80.52,128628.57728997844,60.2135,60.4231,60.2135,60.2808,128628.5773
2008-07-10 12:10:00,80.52,80.58,80.45,80.49,13642.424864088624,60.2808,60.3258,60.2284,60.2584,13642.4249
2008-07-10 12:15:00,80.49,80.49,80.36,80.38,9642.014565596472,60.2584,60.2584,60.1611,60.176,9642.0146
2008-07-10 12:20:00,80.38,80.39,80.32,80.33,16309.365063083393,60.176,60.1835,60.1311,60.1386,16309.3651
2008-07-10 12:25:00,80.37,80.4,80.32,80.39,15693.91732485383,60.1686,60.191,60.1311,60.1835,15693.9173
2008-07-10 12:30:00,80.4,80.4,80.32,80.32,13950.148733203405,60.191,60.191,60.1311,60.1311,13950.1487
2008-07-10 12:35:00,80.33,80.39,80.32,80.35,16514.514309159913,60.1386,60.1835,60.1311,60.1536,16514.5143
2008-07-10 12:40:00,80.38,80.5,80.32,80.47,23797.3125448764,60.176,60.2659,60.1311,60.2434,23797.3125
2008-07-10 12:45:00,80.48,80.57,80.48,80.53,8616.268335213868,60.2509,60.3183,60.2509,60.2883,8616.2683
2008-07-10 12:50:00,80.54,80.56,80.49,80.56,14155.297979279923,60.2958,60.3108,60.2584,60.3108,14155.298
2008-07-10 12:55:00,80.55,80.59,80.5,80.58,14052.723356241666,60.3033,60.3333,60.2659,60.3258,14052.7234
2008-07-10 13:00:00,80.57,80.73,80.57,80.69,21232.94696891989,60.3183,60.4381,60.3183,60.4081,21232.947
2008-07-10 13:05:00,80.7,80.89,80.69,80.89,19284.029131192943,60.4156,60.5578,60.4081,60.5578,19284.0291
2008-07-10 13:10:00,80.89,80.98,80.87,80.98,22156.11857626423,60.5578,60.6252,60.5429,60.6252,22156.1186
2008-07-10 13:15:00,80.98,80.98,80.83,80.9,29951.789927172016,60.6252,60.6252,60.5129,60.5653,29951.7899
2008-07-10 13:20:00,80.86,80.86,80.71,80.75,31285.2600266694,60.5354,60.5354,60.4231,60.453,31285.26
2008-07-10 13:25:00,80.75,80.85,80.67,80.81,38773.2075084624,60.453,60.5279,60.3931,60.498,38773.2075
2008-07-10 13:30:00,80.82,80.93,80.8,80.84,31285.2600266694,60.5054,60.5878,60.4905,60.5204,31285.26
2008-07-10 13:35:00,80.87,80.98,80.84,80.94,23592.163298799875,60.5429,60.6252,60.5204,60.5953,23592.1633
2008-07-10 13:40:00,80.94,81.02,80.92,81.02,15591.34270181557,60.5953,60.6552,60.5803,60.6552,15591.3427
2008-07-10 13:45:00,81.01,81.08,80.98,81.08,14052.723356241666,60.6477,60.7001,60.6252,60.7001,14052.7234
2008-07-10 13:50:00,81.1,81.12,80.99,81.07,23592.163298799875,60.7151,60.73,60.6327,60.6926,23592.1633
2008-07-10 13:55:00,81.1,81.16,81.03,81.12,26361.678120832905,60.7151,60.76,60.6627,60.73,26361.6781
2008-07-10 14:00:00,81.15,81.18,81.1,81.17,27592.57359729203,60.7525,60.775,60.7151,60.7675,27592.5736
2008-07-10 14:05:00,81.2,81.32,81.18,81.23,25541.081136526824,60.7899,60.8798,60.775,60.8124,25541.0811
2008-07-10 14:10:00,81.19,81.24,81.08,81.09,17847.984408657296,60.7824,60.8199,60.7001,60.7076,17847.9844
2008-07-10 14:15:00,81.1,81.11,80.92,80.93,49133.2444353267,60.7151,60.7225,60.5803,60.5878,49133.2444
2008-07-10 14:20:00,80.93,80.95,80.79,80.84,66365.78110575443,60.5878,60.6028,60.483,60.5204,66365.7811
2008-07-10 14:25:00,80.85,80.85,80.47,80.55,39901.52836188327,60.5279,60.5279,60.2434,60.3033,39901.5284
2008-07-10 14:30:00,80.56,80.61,80.47,80.55,34875.37183300851,60.3108,60.3482,60.2434,60.3033,34875.3718
2008-07-10 14:35:00,80.55,80.74,80.54,80.71,23387.01405272336,60.3033,60.4456,60.2958,60.4231,23387.0141
2008-07-10 14:40:00,80.73,80.78,80.6,80.69,144219.919991794,60.4381,60.4755,60.3407,60.4081,144219.92
2008-07-10 14:45:00,80.64,80.7,80.59,80.6,21438.09621499641,60.3707,60.4156,60.3333,60.3407,21438.0962
2008-07-10 14:50:00,80.61,80.64,80.47,80.54,43491.64016822238,60.3482,60.3707,60.2434,60.2958,43491.6402
2008-07-10 14:55:00,80.53,80.58,80.44,80.51,66981.22884398399,60.2883,60.3258,60.221,60.2734,66981.2288
2008-07-10 15:00:00,80.51,80.58,80.43,80.51,60211.30372345881,60.2734,60.3258,60.2135,60.2734,60211.3037
2008-07-10 15:05:00,80.52,80.53,80.42,80.52,108626.5257975177,60.2808,60.2883,60.206,60.2808,108626.5258
2008-07-10 15:10:00,80.53,80.56,80.39,80.48,98471.63811672993,60.2883,60.3108,60.1835,60.2509,98471.6381
2008-07-10 15:15:00,80.49,80.5,80.41,80.47,106677.60795979074,60.2584,60.2659,60.1985,60.2434,106677.608
2008-07-10 15:20:00,80.47,80.48,80.36,80.41,51184.73689609191,60.2434,60.2509,60.1611,60.1985,51184.7369
2008-07-10 15:25:00,80.42,80.46,80.28,80.38,72212.53461893527,60.206,60.2359,60.1012,60.176,72212.5346
2008-07-10 15:30:00,80.38,80.5,80.36,80.5,51902.75925735973,60.176,60.2659,60.1611,60.2659,51902.7593
2008-07-10 15:35:00,80.52,80.62,80.48,80.53,84521.48938352651,60.2808,60.3557,60.2509,60.2883,84521.4894
2008-07-10 15:40:00,80.53,80.67,80.45,80.66,76315.51954046568,60.2883,60.3931,60.2284,60.3857,76315.5195
2008-07-10 15:45:00,80.68,80.76,80.59,80.72,54364.55021027797,60.4006,60.4605,60.3333,60.4306,54364.5502
2008-07-10 15:50:00,80.73,80.76,80.61,80.76,107805.9288132116,60.4381,60.4605,60.3482,60.4605,107805.9288
2008-07-10 15:55:00,80.76,80.96,80.73,80.82,105754.4363524464,60.4605,60.6103,60.4381,60.5054,105754.4364
2008-07-11 09:30:00,80.14,80.25,79.94,79.96,3384.962560262591,59.9964,60.0787,59.8466,59.8616,3384.9626
2008-07-11 09:35:00,80.01,80.24,80.0,80.03,31285.2600266694,59.899,60.0712,59.8916,59.914,31285.26
2008-07-11 09:40:00,80.02,80.12,79.94,80.12,22463.84244537901,59.9065,59.9814,59.8466,59.9814,22463.8424
2008-07-11 09:45:00,80.09,80.25,79.98,80.08,44414.811775566726,59.9589,60.0787,59.8766,59.9514,44414.8118
2008-07-11 09:50:00,80.08,80.09,79.83,79.89,20822.648476766848,59.9514,59.9589,59.7643,59.8092,20822.6485
2008-07-11 09:55:00,79.9,80.06,79.77,79.88,18053.13365473381,59.8167,59.9365,59.7194,59.8017,18053.1337
2008-07-11 10:00:00,79.89,80.06,79.79,79.94,12514.10401066776,59.8092,59.9365,59.7343,59.8466,12514.104
2008-07-11 10:05:00,79.94,79.99,79.87,79.93,24002.46179095292,59.8466,59.8841,59.7942,59.8391,24002.4618
2008-07-11 10:10:00,79.95,79.95,79.84,79.92,26771.976612985945,59.8541,59.8541,59.7718,59.8317,26771.9766
2008-07-11 10:15:00,79.92,79.92,79.84,79.89,15181.044209662528,59.8317,59.8317,59.7718,59.8092,15181.0442
2008-07-11 10:20:00,79.87,79.91,79.84,79.91,8205.969843060826,59.7942,59.8242,59.7718,59.8242,8205.9698
2008-07-11 10:25:00,79.88,80.05,79.53,79.67,25746.230382603346,59.8017,59.929,59.5397,59.6445,25746.2304
2008-07-11 10:30:00,79.66,79.76,79.58,79.6,20207.200738537285,59.637,59.7119,59.5771,59.5921,20207.2007
2008-07-11 10:35:00,79.58,79.75,79.5,79.51,18873.7306390399,59.5771,59.7044,59.5172,59.5247,18873.7306
2008-07-11 10:40:00,79.5,79.58,79.36,79.36,35490.81957123808,59.5172,59.5771,59.4124,59.4124,35490.8196
2008-07-11 10:45:00,79.42,79.62,79.39,79.45,26771.976612985945,59.4573,59.6071,59.4349,59.4798,26771.9766
2008-07-11 10:50:00,79.5,79.59,79.41,79.41,26156.528874756383,59.5172,59.5846,59.4499,59.4499,26156.5289
2008-07-11 10:55:00,79.44,79.45,79.29,79.37,15693.91732485383,59.4723,59.4798,59.36,59.4199,15693.9173
2008-07-11 11:00:00,79.37,79.45,79.28,79.29,28310.59595855985,59.4199,59.4798,59.3525,59.36,28310.596
2008-07-11 11:05:00,79.3,79.38,79.26,79.38,10872.910042055595,59.3675,59.4274,59.3376,59.4274,10872.91
2008-07-11 11:10:00,79.38,79.49,79.31,79.42,27695.148220330288,59.4274,59.5097,59.375,59.4573,27695.1482
2008-07-11 11:15:00,79.44,79.5,79.42,79.45,20720.073853728587,59.4723,59.5172,59.4573,59.4798,20720.0739
2008-07-11 11:20:00,79.46,79.51,79.27,79.28,18873.7306390399,59.4873,59.5247,59.345,59.3525,18873.7306
2008-07-11 11:25:00,79.29,79.44,79.26,79.32,10360.036926864292,59.36,59.4723,59.3376,59.3825,10360.0369
2008-07-11 11:30:00,79.31,79.42,79.25,79.41,22361.26782234076,59.375,59.4573,59.3301,59.4499,22361.2678
2008-07-11 11:35:00,79.38,79.56,79.37,79.52,24617.90952918248,59.4274,59.5622,59.4199,59.5322,24617.9095
2008-07-11 11:40:00,79.48,79.53,79.4,79.44,30977.53615755462,59.5023,59.5397,59.4424,59.4723,30977.5362
2008-07-11 11:45:00,79.46,79.47,79.41,79.46,7693.096727869524,59.4873,59.4948,59.4499,59.4873,7693.0967
2008-07-11 11:50:00,79.43,79.48,79.24,79.29,27592.57359729203,59.4648,59.5023,59.3226,59.36,27592.5736
2008-07-11 11:55:00,79.3,79.41,79.29,79.39,9949.738434711251,59.3675,59.4499,59.36,59.4349,9949.7384
2008-07-11 12:00:00,79.4,79.43,79.33,79.38,12308.95476459124,59.4424,59.4648,59.39,59.4274,12308.9548
2008-07-11 12:05:00,79.36,79.38,79.26,79.36,261770.4379936404,59.4124,59.4274,59.3376,59.4124,261770.438
2008-07-11 12:10:00,79.36,79.37,79.27,79.36,4205.559544568673,59.4124,59.4199,59.345,59.4124,4205.5595
2008-07-11 12:15:00,79.37,79.38,79.23,79.23,14463.021848394706,59.4199,59.4274,59.3151,59.3151,14463.0218
2008-07-11 12:20:00,79.26,79.37,79.21,79.37,5539.029644066058,59.3376,59.4199,59.3001,59.4199,5539.0296
2008-07-11 12:25:00,79.37,79.39,79.27,79.3,10462.611549902556,59.4199,59.4349,59.345,59.3675,10462.6115
2008-07-11 12:30:00,79.31,79.31,79.21,79.29,12103.80551851472,59.375,59.375,59.3001,59.36,12103.8055
2008-07-11 12:35:00,79.29,79.35,79.21,79.34,17027.387424351215,59.36,59.4049,59.3001,59.3974,17027.3874
2008-07-11 12:40:00,79.31,79.39,79.31,79.36,7180.223612678223,59.375,59.4349,59.375,59.4124,7180.2236
2008-07-11 12:45:00,79.37,79.39,79.34,79.35,4102.984921530413,59.4199,59.4349,59.3974,59.4049,4102.9849
2008-07-11 12:50:00,79.38,79.39,79.23,79.23,13642.424864088624,59.4274,59.4349,59.3151,59.3151,13642.4249
2008-07-11 12:55:00,79.22,79.22,79.07,79.19,15078.46958662427,59.3076,59.3076,59.1953,59.2852,15078.4696
2008-07-11 13:00:00,79.19,79.27,79.12,79.26,10667.760795979077,59.2852,59.345,59.2327,59.3376,10667.7608
2008-07-11 13:05:00,79.25,79.3,79.2,79.27,7590.522104831264,59.3301,59.3675,59.2926,59.345,7590.5221
2008-07-11 13:10:00,79.27,79.28,79.17,79.28,5949.328136219099,59.345,59.3525,59.2702,59.3525,5949.3281
2008-07-11 13:15:00,79.3,79.43,79.3,79.4,10565.186172940814,59.3675,59.4648,59.3675,59.4424,10565.1862
2008-07-11 13:20:00,79.4,79.42,79.28,79.3,19284.029131192943,59.4424,59.4573,59.3525,59.3675,19284.0291
2008-07-11 13:25:00,79.29,79.36,79.26,79.34,13744.999487126885,59.36,59.4124,59.3376,59.3974,13744.9995
2008-07-11 13:30:00,79.35,79.43,79.26,79.32,19284.029131192943,59.4049,59.4648,59.3376,59.3825,19284.0291
2008-07-11 13:35:00,79.33,79.37,79.25,79.29,35695.96881731459,59.39,59.4199,59.3301,59.36,35695.9688
2008-07-11 13:40:00,79.26,79.4,79.25,79.34,64724.58713714227,59.3376,59.4424,59.3301,59.3974,64724.5871
2008-07-11 13:45:00,79.3,79.36,79.26,79.31,25643.65575956508,59.3675,59.4124,59.3376,59.375,25643.6558
2008-07-11 13:50:00,79.31,79.34,79.23,79.26,12308.95476459124,59.375,59.3974,59.3151,59.3376,12308.9548
2008-07-11 13:55:00,79.26,79.35,79.26,79.35,8411.119089137346,59.3376,59.4049,59.3376,59.4049,8411.1191
2008-07-11 14:00:00,79.36,79.41,79.32,79.35,22053.54395322597,59.4124,59.4499,59.3825,59.4049,22053.544
2008-07-11 14:05:00,79.35,79.43,79.31,79.35,34772.79720997025,59.4049,59.4648,59.375,59.4049,34772.7972
2008-07-11 14:10:00,79.32,79.36,79.27,79.32,33336.752487434605,59.3825,59.4124,59.345,59.3825,33336.7525
2008-07-11 14:15:00,79.31,79.38,79.23,79.31,40004.10298492153,59.375,59.4274,59.3151,59.375,40004.103
2008-07-11 14:20:00,79.29,79.34,79.23,79.26,29849.215304133755,59.36,59.3974,59.3151,59.3376,29849.2153
2008-07-11 14:25:00,79.24,79.35,79.23,79.23,21027.797722843367,59.3226,59.4049,59.3151,59.3151,21027.7977
2008-07-11 14:30:00,79.23,79.3,79.19,79.23,44517.38639860498,59.3151,59.3675,59.2852,59.3151,44517.3864
2008-07-11 14:35:00,79.24,79.28,79.18,79.18,51800.18463432146,59.3226,59.3525,59.2777,59.2777,51800.1846
2008-07-11 14:40:00,79.19,79.26,79.17,79.26,24412.76028310596,59.2852,59.3376,59.2702,59.3376,24412.7603
2008-07-11 14:45:00,79.25,79.42,79.21,79.28,93548.05621089342,59.3301,59.4573,59.3001,59.3525,93548.0562
2008-07-11 14:50:00,79.28,79.45,79.2,79.26,104831.26474510206,59.3525,59.4798,59.2926,59.3376,104831.2647
2008-07-11 14:55:00,79.25,79.28,79.16,79.19,73648.57934147092,59.3301,59.3525,59.2627,59.2852,73648.5793
2008-07-11 15:00:00,79.19,79.39,79.17,79.32,121961.22679249154,59.2852,59.4349,59.2702,59.3825,121961.2268
2008-07-11 15:05:00,79.33,79.33,79.16,79.29,59493.28136219099,59.39,59.39,59.2627,59.36,59493.2814
2008-07-11 15:10:00,79.26,79.29,78.97,79.03,55903.16955585188,59.3376,59.36,59.1205,59.1654,55903.1696
2008-07-11 15:15:00,79.01,79.1,78.98,79.0,37644.88665504154,59.1504,59.2178,59.1279,59.1429,37644.8867
2008-07-11 15:20:00,79.02,79.11,78.98,79.04,54364.55021027797,59.1579,59.2253,59.1279,59.1729,54364.5502
2008-07-11 15:25:00,79.03,79.11,78.95,78.99,65237.46025233357,59.1654,59.2253,59.1055,59.1354,65237.4603
2008-07-11 15:30:00,78.98,79.02,78.9,78.96,41645.296953533696,59.1279,59.1579,59.068,59.113,41645.297
2008-07-11 15:35:00,78.97,79.1,78.94,79.05,68724.99743563442,59.1205,59.2178,59.098,59.1803,68724.9974
2008-07-11 15:40:00,79.04,79.06,78.95,79.01,45337.983382911065,59.1729,59.1878,59.1055,59.1504,45337.9834
2008-07-11 15:45:00,79.03,79.16,78.99,79.15,30362.088419325057,59.1654,59.2627,59.1354,59.2552,30362.0884
2008-07-11 15:50:00,79.16,79.35,79.16,79.27,53031.08011078059,59.2627,59.4049,59.2627,59.345,53031.0801
2008-07-11 15:55:00,79.27,79.38,79.17,79.17,53031.08011078059,59.345,59.4274,59.2702,59.2702,53031.0801
2008-07-14 09:30:00,79.63,79.63,79.06,79.14,46056.00574417889,59.6146,59.6146,59.1878,59.2477,46056.0057
2008-07-14 09:35:00,79.22,79.33,78.88,78.94,66981.22884398399,59.3076,59.39,59.0531,59.098,66981.2288
2008-07-14 09:40:00,78.94,79.14,78.91,79.02,36824.28967073546,59.098,59.2477,59.0755,59.1579,36824.2897
2008-07-14 09:45:00,79.02,79.11,78.97,79.0,33747.05097958765,59.1579,59.2253,59.1205,59.1429,33747.051
2008-07-14 09:50:00,79.01,79.04,78.81,78.89,24105.036413991176,59.1504,59.1729,59.0007,59.0606,24105.0364
2008-07-14 09:55:00,78.92,79.04,78.9,78.97,16411.939686121652,59.083,59.1729,59.068,59.1205,16411.9397
2008-07-14 10:00:00,78.96,79.02,78.87,78.99,22566.41706841727,59.113,59.1579,59.0456,59.1354,22566.4171
2008-07-14 10:05:00,78.99,79.1,78.92,78.92,23181.86480664684,59.1354,59.2178,59.083,59.083,23181.8648
2008-07-14 10:10:00,78.92,78.92,78.67,78.83,21950.969330187712,59.083,59.083,58.8959,59.0156,21950.9693
2008-07-14 10:15:00,78.81,78.83,78.73,78.79,22463.84244537901,59.0007,59.0156,58.9408,58.9857,22463.8424
2008-07-14 10:20:00,78.79,78.83,78.61,78.67,18668.58139296338,58.9857,59.0156,58.8509,58.8959,18668.5814
2008-07-14 10:25:00,78.67,78.77,78.61,78.7,14975.894963586008,58.8959,58.9707,58.8509,58.9183,14975.895
2008-07-14 10:30:00,78.69,78.73,78.54,78.65,30669.81228843984,58.9108,58.9408,58.7985,58.8809,30669.8123
2008-07-14 10:35:00,78.64,78.69,78.52,78.58,39286.0806236537,58.8734,58.9108,58.7836,58.8285,39286.0806
2008-07-14 10:40:00,78.58,78.65,78.52,78.52,18155.70827777208,58.8285,58.8809,58.7836,58.7836,18155.7083
2008-07-14 10:45:00,78.52,78.56,78.42,78.49,35080.52107908503,58.7836,58.8135,58.7087,58.7611,35080.5211
2008-07-14 10:50:00,78.48,78.54,78.42,78.49,9436.86531951995,58.7536,58.7985,58.7087,58.7611,9436.8653
2008-07-14 10:55:00,78.5,78.63,78.48,78.48,22463.84244537901,58.7686,58.8659,58.7536,58.7536,22463.8424
2008-07-14 11:00:00,78.49,78.56,78.36,78.42,42465.89393783978,58.7611,58.8135,58.6638,58.7087,42465.8939
2008-07-14 11:05:00,78.42,78.42,78.3,78.36,25643.65575956508,58.7087,58.7087,58.6189,58.6638,25643.6558
2008-07-14 11:10:00,78.36,78.37,78.15,78.21,25028.20802133552,58.6638,58.6713,58.5066,58.5515,25028.208
2008-07-14 11:15:00,78.19,78.3,78.18,78.26,18873.7306390399,58.5365,58.6189,58.529,58.5889,18873.7306
2008-07-14 11:20:00,78.26,78.28,78.1,78.12,19181.45450815468,58.5889,58.6039,58.4691,58.4841,19181.4545
2008-07-14 11:25:00,78.14,78.16,78.06,78.15,16822.238178274692,58.4991,58.514,58.4392,58.5066,16822.2382
2008-07-14 11:30:00,78.1,78.12,77.89,77.96,24002.46179095292,58.4691,58.4841,58.3119,58.3643,24002.4618
2008-07-14 11:35:00,77.97,78.1,77.96,78.01,21950.969330187712,58.3718,58.4691,58.3643,58.4018,21950.9693
2008-07-14 11:40:00,77.99,78.16,77.94,78.03,21745.82008411119,58.3868,58.514,58.3493,58.4167,21745.8201
2008-07-14 11:45:00,78.02,78.08,77.93,77.97,31695.558518822443,58.4092,58.4542,58.3419,58.3718,31695.5585
2008-07-14 11:50:00,77.94,78.03,77.91,77.99,18668.58139296338,58.3493,58.4167,58.3269,58.3868,18668.5814
2008-07-14 11:55:00,78.0,78.05,77.75,77.85,24002.46179095292,58.3943,58.4317,58.2071,58.282,24002.4618
2008-07-14 12:00:00,77.88,77.9,77.78,77.83,16104.215817006872,58.3044,58.3194,58.2296,58.267,16104.2158
2008-07-14 12:05:00,77.85,77.94,77.74,77.82,14257.872602318186,58.282,58.3493,58.1996,58.2595,14257.8726
2008-07-14 12:10:00,77.84,77.94,77.78,77.94,9642.014565596472,58.2745,58.3493,58.2296,58.3493,9642.0146
2008-07-14 12:15:00,77.94,78.07,77.94,78.05,57954.66201661708,58.3493,58.4467,58.3493,58.4317,57954.662
2008-07-14 12:20:00,78.04,78.12,77.96,77.96,24720.48415222074,58.4242,58.4841,58.3643,58.3643,24720.4842
2008-07-14 12:25:00,77.97,77.98,77.81,77.98,9436.86531951995,58.3718,58.3793,58.252,58.3793,9436.8653
2008-07-14 12:30:00,77.96,78.03,77.94,77.96,12411.5293876295,58.3643,58.4167,58.3493,58.3643,12411.5294
2008-07-14 12:35:00,77.96,78.06,77.91,77.99,28002.87208944507,58.3643,58.4392,58.3269,58.3868,28002.8721
2008-07-14 12:40:00,77.97,78.04,77.92,77.99,21232.94696891989,58.3718,58.4242,58.3344,58.3868,21232.947
2008-07-14 12:45:00,78.0,78.09,77.97,78.06,22874.14093753205,58.3943,58.4616,58.3718,58.4392,22874.1409
2008-07-14 12:50:00,78.05,78.11,77.87,77.98,29131.19294286593,58.4317,58.4766,58.2969,58.3793,29131.1929
2008-07-14 12:55:00,77.98,78.02,77.89,77.94,8103.395220022566,58.3793,58.4092,58.3119,58.3493,8103.3952
2008-07-14 13:00:00,77.96,77.96,77.87,77.94,10052.313057749512,58.3643,58.3643,58.2969,58.3493,10052.3131
2008-07-14 13:05:00,77.95,77.99,77.86,77.92,23797.3125448764,58.3568,58.3868,58.2895,58.3344,23797.3125
2008-07-14 13:10:00,77.92,77.97,77.88,77.95,10360.036926864292,58.3344,58.3718,58.3044,58.3568,10360.0369
2008-07-14 13:15:00,77.97,78.01,77.92,77.98,11078.059288132115,58.3718,58.4018,58.3344,58.3793,11078.0593
2008-07-14 13:20:00,78.0,78.07,77.98,78.03,13642.424864088624,58.3943,58.4467,58.3793,58.4167,13642.4249
2008-07-14 13:25:00,78.03,78.08,77.92,78.0,26361.678120832905,58.4167,58.4542,58.3344,58.3943,26361.6781
2008-07-14 13:30:00,78.02,78.06,77.92,78.0,20720.073853728587,58.4092,58.4392,58.3344,58.3943,20720.0739
2008-07-14 13:35:00,78.0,78.05,77.95,78.05,41029.84921530413,58.3943,58.4317,58.3568,58.4317,41029.8492
2008-07-14 13:40:00,78.04,78.08,77.98,78.03,37952.61052415632,58.4242,58.4542,58.3793,58.4167,37952.6105
2008-07-14 13:45:00,78.05,78.08,77.98,78.04,76007.7956713509,58.4317,58.4542,58.3793,58.4242,76007.7957
2008-07-14 13:50:00,78.06,78.06,77.98,77.99,24002.46179095292,58.4392,58.4392,58.3793,58.3868,24002.4618
2008-07-14 13:55:00,77.99,78.01,77.94,78.0,15899.06657093035,58.3868,58.4018,58.3493,58.3943,15899.0666
2008-07-14 14:00:00,78.0,78.06,77.98,77.99,36619.14042465894,58.3943,58.4392,58.3793,58.3868,36619.1404
2008-07-14 14:05:00,77.99,78.06,77.98,78.01,41850.44619961022,58.3868,58.4392,58.3793,58.4018,41850.4462
2008-07-14 14:10:00,78.0,78.04,77.89,77.91,14463.021848394706,58.3943,58.4242,58.3119,58.3269,14463.0218
2008-07-14 14:15:00,77.86,77.99,77.86,77.93,10462.611549902556,58.2895,58.3868,58.2895,58.3419,10462.6115
2008-07-14 14:20:00,77.93,78.03,77.91,78.0,8923.992204328648,58.3419,58.4167,58.3269,58.3943,8923.9922
2008-07-14 14:25:00,77.98,78.05,77.96,77.97,13129.551748897322,58.3793,58.4317,58.3643,58.3718,13129.5517
2008-07-14 14:30:00,77.97,78.07,77.97,78.03,12821.82787978254,58.3718,58.4467,58.3718,58.4167,12821.8279
2008-07-14 14:35:00,78.02,78.05,77.97,77.99,148117.75566724793,58.4092,58.4317,58.3718,58.3868,148117.7557
2008-07-14 14:40:00,78.01,78.04,77.88,77.99,12411.5293876295,58.4018,58.4242,58.3044,58.3868,12411.5294
2008-07-14 14:45:00,77.99,78.02,77.9,77.98,30362.088419325057,58.3868,58.4092,58.3194,58.3793,30362.0884
2008-07-14 14:50:00,77.99,78.02,77.94,78.02,18155.70827777208,58.3868,58.4092,58.3493,58.4092,18155.7083
2008-07-14 14:55:00,78.03,78.04,77.98,78.03,12924.402502820802,58.4167,58.4242,58.3793,58.4167,12924.4025
2008-07-14 15:00:00,78.04,78.05,77.98,78.0,44209.66252949021,58.4242,58.4317,58.3793,58.3943,44209.6625
2008-07-14 15:05:00,78.01,78.01,77.91,77.98,17129.962047389476,58.4018,58.4018,58.3269,58.3793,17129.962
2008-07-14 15:10:00,77.99,78.02,77.98,78.0,8718.842958252128,58.3868,58.4092,58.3793,58.3943,8718.843
2008-07-14 15:15:00,78.0,78.04,77.97,78.01,36106.26730946764,58.3943,58.4242,58.3718,58.4018,36106.2673
2008-07-14 15:20:00,78.01,78.18,77.99,78.05,98266.4888706534,58.4018,58.529,58.3868,58.4317,98266.4889
2008-07-14 15:25:00,78.04,78.15,78.01,78.07,43491.64016822238,58.4242,58.5066,58.4018,58.4467,43491.6402
2008-07-14 15:30:00,78.07,78.33,78.04,78.26,34259.92409477895,58.4467,58.6413,58.4242,58.5889,34259.9241
2008-07-14 15:35:00,78.24,78.29,78.07,78.07,57646.938147502304,58.5739,58.6114,58.4467,58.4467,57646.9381
2008-07-14 15:40:00,78.07,78.15,78.0,78.1,34259.92409477895,58.4467,58.5066,58.3943,58.4691,34259.9241
2008-07-14 15:45:00,78.1,78.14,78.01,78.1,43594.21479126064,58.4691,58.4991,58.4018,58.4691,43594.2148
2008-07-14 15:50:00,78.09,78.14,77.87,77.88,34670.22258693199,58.4616,58.4991,58.2969,58.3044,34670.2226
2008-07-14 15:55:00,77.88,77.91,77.8,77.84,40004.10298492153,58.3044,58.3269,58.2445,58.2745,40004.103
2008-07-15 09:30:00,77.7,78.28,77.56,78.16,44927.68489075803,58.1697,58.6039,58.0649,58.514,44927.6849
2008-07-15 09:35:00,78.27,78.27,77.83,77.94,96317.57103292644,58.5964,58.5964,58.267,58.3493,96317.571
2008-07-15 09:40:00,77.94,78.04,77.76,77.79,69853.31828905529,58.3493,58.4242,58.2146,58.237,69853.3183
2008-07-15 09:45:00,77.76,77.89,77.75,77.86,29644.06605805724,58.2146,58.3119,58.2071,58.2895,29644.0661
2008-07-15 09:50:00,77.83,77.83,77.43,77.53,81854.54918453174,58.267,58.267,57.9675,58.0424,81854.5492
2008-07-15 09:55:00,77.51,77.72,77.5,77.72,92522.30998051082,58.0274,58.1846,58.0199,58.1846,92522.31
2008-07-15 10:00:00,77.72,77.9,77.53,77.88,252949.02041235,58.1846,58.3194,58.0424,58.3044,252949.0204
2008-07-15 10:05:00,77.86,77.9,77.67,77.73,67699.25120525181,58.2895,58.3194,58.1472,58.1921,67699.2512
2008-07-15 10:10:00,77.73,77.85,77.46,77.46,88521.89968201866,58.1921,58.282,57.99,57.99,88521.8997
2008-07-15 10:15:00,77.45,77.73,77.44,77.68,74982.0494409683,57.9825,58.1921,57.975,58.1547,74982.0494
2008-07-15 10:20:00,77.63,77.7,77.5,77.5,57441.78890142578,58.1173,58.1697,58.0199,58.0199,57441.7889
2008-07-15 10:25:00,77.49,77.56,77.44,77.49,37644.88665504154,58.0125,58.0649,57.975,58.0125,37644.8867
2008-07-15 10:30:00,77.5,77.64,77.49,77.55,51492.46076520669,58.0199,58.1248,58.0125,58.0574,51492.4608
2008-07-15 10:35:00,77.54,77.57,77.31,77.5,27592.57359729203,58.0499,58.0723,57.8777,58.0199,27592.5736
2008-07-15 10:40:00,77.54,77.6,77.48,77.5,49851.26679659452,58.0499,58.0948,58.005,58.0199,49851.2668
2008-07-15 10:45:00,77.49,77.7,77.41,77.67,21950.969330187712,58.0125,58.1697,57.9526,58.1472,21950.9693
2008-07-15 10:50:00,77.65,77.96,77.6,77.88,135090.77854138886,58.1322,58.3643,58.0948,58.3044,135090.7785
2008-07-15 10:55:00,77.89,77.92,77.71,77.72,40414.40147707457,58.3119,58.3344,58.1772,58.1846,40414.4015
2008-07-15 11:00:00,77.71,77.96,77.71,77.9,42363.31931480152,58.1772,58.3643,58.1772,58.3194,42363.3193
2008-07-15 11:05:00,77.88,78.28,77.81,78.11,65134.885629295306,58.3044,58.6039,58.252,58.4766,65134.8856
2008-07-15 11:10:00,78.06,78.25,78.01,78.14,28926.043696789413,58.4392,58.5814,58.4018,58.4991,28926.0437
2008-07-15 11:15:00,78.15,78.18,78.01,78.1,21027.797722843367,58.5066,58.529,58.4018,58.4691,21027.7977
2008-07-15 11:20:00,78.13,78.2,78.03,78.05,56723.766540157965,58.4916,58.544,58.4167,58.4317,56723.7665
2008-07-15 11:25:00,78.07,78.14,77.93,77.93,19694.327623345984,58.4467,58.4991,58.3419,58.3419,19694.3276
2008-07-15 11:30:00,77.94,77.98,77.77,77.79,19181.45450815468,58.3493,58.3793,58.2221,58.237,19181.4545
2008-07-15 11:35:00,77.85,77.98,77.77,77.91,28002.87208944507,58.282,58.3793,58.2221,58.3269,28002.8721
2008-07-15 11:40:00,77.87,78.0,77.84,77.86,181864.80664683555,58.2969,58.3943,58.2745,58.2895,181864.8066
2008-07-15 11:45:00,77.86,77.87,77.75,77.83,126987.38332136627,58.2895,58.2969,58.2071,58.267,126987.3833
2008-07-15 11:50:00,77.8,77.94,77.77,77.88,279002.9746640681,58.2445,58.3493,58.2221,58.3044,279002.9747
2008-07-15 11:55:00,77.87,77.87,77.73,77.76,21643.24546107293,58.2969,58.2969,58.1921,58.2146,21643.2455
2008-07-15 12:00:00,77.77,77.87,77.75,77.84,25746.230382603346,58.2221,58.2969,58.2071,58.2745,25746.2304
2008-07-15 12:05:00,77.82,77.87,77.68,77.74,18258.28290081034,58.2595,58.2969,58.1547,58.1996,18258.2829
2008-07-15 12:10:00,77.76,77.89,77.75,77.87,31080.11078059288,58.2146,58.3119,58.2071,58.2969,31080.1108
2008-07-15 12:15:00,77.88,77.91,77.79,77.83,44107.08790645194,58.3044,58.3269,58.237,58.267,44107.0879
2008-07-15 12:20:00,77.84,77.86,77.71,77.75,18155.70827777208,58.2745,58.2895,58.1772,58.2071,18155.7083
2008-07-15 12:25:00,77.75,77.82,77.73,77.78,118678.8388552672,58.2071,58.2595,58.1921,58.2296,118678.8389
2008-07-15 12:30:00,77.81,77.98,77.75,77.86,41542.72233049543,58.252,58.3793,58.2071,58.2895,41542.7223
2008-07-15 12:35:00,77.86,77.88,77.78,77.86,35183.09570212329,58.2895,58.3044,58.2296,58.2895,35183.0957
2008-07-15 12:40:00,77.84,77.98,77.79,77.83,27489.99897425377,58.2745,58.3793,58.237,58.267,27489.999
2008-07-15 12:45:00,77.84,77.93,77.8,77.8,45440.55800594933,58.2745,58.3419,58.2445,58.2445,45440.558
2008-07-15 12:50:00,77.8,77.88,77.79,77.83,36106.26730946764,58.2445,58.3044,58.237,58.267,36106.2673
2008-07-15 12:55:00,77.84,77.9,77.75,77.84,40209.25223099805,58.2745,58.3194,58.2071,58.2745,40209.2522
2008-07-15 13:00:00,77.83,77.98,77.82,77.93,28618.31982767464,58.267,58.3793,58.2595,58.3419,28618.3198
2008-07-15 13:05:00,77.95,78.01,77.81,77.96,154887.6807877731,58.3568,58.4018,58.252,58.3643,154887.6808
2008-07-15 13:10:00,77.94,78.0,77.88,77.94,65750.33336752487,58.3493,58.3943,58.3044,58.3493,65750.3334
2008-07-15 13:15:00,77.92,78.0,77.89,77.91,91086.26525797516,58.3344,58.3943,58.3119,58.3269,91086.2653
2008-07-15 13:20:00,77.91,77.93,77.75,77.81,86367.8325982152,58.3269,58.3419,58.2071,58.252,86367.8326
2008-07-15 13:25:00,77.8,77.85,77.72,77.84,19899.476869422502,58.2445,58.282,58.1846,58.2745,19899.4769
2008-07-15 13:30:00,77.84,77.98,77.78,77.96,47389.47584367627,58.2745,58.3793,58.2296,58.3643,47389.4758
2008-07-15 13:35:00,77.98,78.05,77.94,77.96,40311.82685403631,58.3793,58.4317,58.3493,58.3643,40311.8269
2008-07-15 13:40:00,77.96,78.05,77.91,77.95,15693.91732485383,58.3643,58.4317,58.3269,58.3568,15693.9173
2008-07-15 13:45:00,77.96,78.03,77.92,77.99,33131.60324135808,58.3643,58.4167,58.3344,58.3868,33131.6032
2008-07-15 13:50:00,77.98,77.98,77.86,77.92,53031.08011078059,58.3793,58.3793,58.2895,58.3344,53031.0801
2008-07-15 13:55:00,77.95,77.99,77.88,77.93,52928.50548774233,58.3568,58.3868,58.3044,58.3419,52928.5055
2008-07-15 14:00:00,77.92,77.97,77.88,77.91,64211.71402195097,58.3344,58.3718,58.3044,58.3269,64211.714
2008-07-15 14:05:00,77.91,78.04,77.89,78.02,38362.90901630936,58.3269,58.4242,58.3119,58.4092,38362.909
2008-07-15 14:10:00,78.03,78.04,77.97,78.0,105549.28710636988,58.4167,58.4242,58.3718,58.3943,105549.2871
2008-07-15 14:15:00,78.0,78.16,77.94,78.03,106985.33182890552,58.3943,58.514,58.3493,58.4167,106985.3318
2008-07-15 14:20:00,78.03,78.07,77.92,77.98,56108.3188019284,58.4167,58.4467,58.3344,58.3793,56108.3188
2008-07-15 14:25:00,77.98,78.1,77.93,77.99,50466.71453482408,58.3793,58.4691,58.3419,58.3868,50466.7145
2008-07-15 14:30:00,77.99,78.08,77.98,78.0,57441.78890142578,58.3868,58.4542,58.3793,58.3943,57441.7889
2008-07-15 14:35:00,77.99,78.01,77.92,77.93,32208.431634013745,58.3868,58.4018,58.3344,58.3419,32208.4316
2008-07-15 14:40:00,77.95,77.95,77.89,77.93,88624.47430505692,58.3568,58.3568,58.3119,58.3419,88624.4743
2008-07-15 14:45:00,77.95,77.97,77.89,77.92,90470.8175197456,58.3568,58.3718,58.3119,58.3344,90470.8175
2008-07-15 14:50:00,77.93,77.98,77.89,77.89,42671.0431839163,58.3419,58.3793,58.3119,58.3119,42671.0432
2008-07-15 14:55:00,77.89,77.94,77.88,77.9,30054.36455021028,58.3119,58.3493,58.3044,58.3194,30054.3646
2008-07-15 15:00:00,77.89,77.99,77.88,77.92,74366.60170273874,58.3119,58.3868,58.3044,58.3344,74366.6017
2008-07-15 15:05:00,77.92,77.95,77.88,77.95,85239.51174479433,58.3344,58.3568,58.3044,58.3568,85239.5117
2008-07-15 15:10:00,77.96,77.96,77.89,77.92,87906.4519437891,58.3643,58.3643,58.3119,58.3344,87906.4519
2008-07-15 15:15:00,77.9,77.94,77.88,77.93,24823.058775259,58.3194,58.3493,58.3044,58.3419,24823.0588
2008-07-15 15:20:00,77.93,77.96,77.89,77.93,66058.05723663965,58.3419,58.3643,58.3119,58.3419,66058.0572
2008-07-15 15:25:00,77.91,77.95,77.89,77.94,31490.40927274592,58.3269,58.3568,58.3119,58.3493,31490.4093
2008-07-15 15:30:00,77.94,77.97,77.89,77.89,81957.12380757001,58.3493,58.3718,58.3119,58.3119,81957.1238
2008-07-15 15:35:00,77.91,77.96,77.9,77.91,166683.76243717305,58.3269,58.3643,58.3194,58.3269,166683.7624
2008-07-15 15:40:00,77.91,77.93,77.87,77.89,57134.065032311,58.3269,58.3419,58.2969,58.3119,57134.065
2008-07-15 15:45:00,77.89,77.93,77.88,77.9,50158.9906657093,58.3119,58.3419,58.3044,58.3194,50158.9907
2008-07-15 15:50:00,77.9,78.05,77.89,77.98,66776.07959790748,58.3194,58.4317,58.3119,58.3793,66776.0796
2008-07-15 15:55:00,77.97,78.02,77.86,77.88,89034.77279720997,58.3718,58.4092,58.2895,58.3044,89034.7728
2008-07-16 09:30:00,78.14,78.19,77.78,78.14,44517.38639860498,58.4991,58.5365,58.2296,58.4991,44517.3864
2008-07-16 09:35:00,78.07,78.21,77.9,78.21,82367.42229972304,58.4467,58.5515,58.3194,58.5515,82367.4223
2008-07-16 09:40:00,78.16,78.28,78.09,78.19,38773.2075084624,58.514,58.6039,58.4616,58.5365,38773.2075
2008-07-16 09:45:00,78.23,78.6,78.23,78.47,19591.753000307723,58.5665,58.8435,58.5665,58.7461,19591.753
2008-07-16 09:50:00,78.49,78.96,78.4,78.96,36003.69268642938,58.7611,59.113,58.6937,59.113,36003.6927
2008-07-16 09:55:00,78.94,79.33,78.93,79.29,65237.46025233357,59.098,59.39,59.0905,59.36,65237.4603
2008-07-16 10:00:00,79.29,79.29,78.7,78.7,72007.38537285876,59.36,59.36,58.9183,58.9183,72007.3854
2008-07-16 10:05:00,78.7,78.98,78.6,78.88,42363.31931480152,58.9183,59.1279,58.8435,59.0531,42363.3193
2008-07-16 10:10:00,78.9,78.94,78.7,78.72,14770.745717509488,59.068,59.098,58.9183,58.9333,14770.7457
2008-07-16 10:15:00,78.76,78.8,78.45,78.51,26259.103497794644,58.9632,58.9932,58.7312,58.7761,26259.1035
2008-07-16 10:20:00,78.48,78.74,78.36,78.73,38260.3343932711,58.7536,58.9483,58.6638,58.9408,38260.3344
2008-07-16 10:25:00,78.72,78.91,78.58,78.91,14975.894963586008,58.9333,59.0755,58.8285,59.0755,14975.895
2008-07-16 10:30:00,78.9,79.01,78.74,78.74,29438.916811980715,59.068,59.1504,58.9483,58.9483,29438.9168
2008-07-16 10:35:00,78.75,79.57,78.75,79.57,63903.99015283619,58.9557,59.5696,58.9557,59.5696,63903.9902
2008-07-16 10:40:00,79.56,79.62,79.24,79.26,66468.3557287927,59.5622,59.6071,59.3226,59.3376,66468.3557
2008-07-16 10:45:00,79.26,79.32,79.04,79.19,42055.59544568673,59.3376,59.3825,59.1729,59.2852,42055.5954
2008-07-16 10:50:00,79.19,79.34,79.18,79.23,20514.924607652065,59.2852,59.3974,59.2777,59.3151,20514.9246
2008-07-16 10:55:00,79.21,79.23,78.98,79.03,12719.25325674428,59.3001,59.3151,59.1279,59.1654,12719.2533
2008-07-16 11:00:00,79.03,79.24,79.03,79.23,24515.33490614422,59.1654,59.3226,59.1654,59.3151,24515.3349
2008-07-16 11:05:00,79.23,79.23,79.01,79.14,29849.215304133755,59.3151,59.3151,59.1504,59.2477,29849.2153
2008-07-16 11:10:00,79.13,79.22,79.1,79.13,23592.163298799875,59.2402,59.3076,59.2178,59.2402,23592.1633
2008-07-16 11:15:00,79.13,79.49,79.09,79.36,27079.70048210073,59.2402,59.5097,59.2103,59.4124,27079.7005
2008-07-16 11:20:00,79.33,79.33,79.13,79.17,24823.058775259,59.39,59.39,59.2402,59.2702,24823.0588
2008-07-16 11:25:00,79.16,79.34,79.11,79.3,35080.52107908503,59.2627,59.3974,59.2253,59.3675,35080.5211
2008-07-16 11:30:00,79.32,79.37,79.17,79.19,14257.872602318186,59.3825,59.4199,59.2702,59.2852,14257.8726
2008-07-16 11:35:00,79.16,79.2,79.04,79.04,8513.693712175607,59.2627,59.2926,59.1729,59.1729,8513.6937
2008-07-16 11:40:00,79.04,79.07,78.95,78.95,10462.611549902556,59.1729,59.1953,59.1055,59.1055,10462.6115
2008-07-16 11:45:00,78.95,79.12,78.93,79.09,21540.670838034668,59.1055,59.2327,59.0905,59.2103,21540.6708
2008-07-16 11:50:00,79.09,79.15,79.06,79.08,29028.61831982768,59.2103,59.2552,59.1878,59.2028,29028.6183
2008-07-16 11:55:00,79.11,79.21,79.06,79.12,22874.14093753205,59.2253,59.3001,59.1878,59.2327,22874.1409
2008-07-16 12:00:00,79.12,79.15,79.04,79.12,26259.103497794644,59.2327,59.2552,59.1729,59.2327,26259.1035
2008-07-16 12:05:00,79.14,79.14,79.06,79.13,17950.559031695557,59.2477,59.2477,59.1878,59.2402,17950.559
2008-07-16 12:10:00,79.14,79.54,79.14,79.52,24207.61103702944,59.2477,59.5472,59.2477,59.5322,24207.611
2008-07-16 12:15:00,79.52,79.58,79.43,79.46,17642.835162580777,59.5322,59.5771,59.4648,59.4873,17642.8352
2008-07-16 12:20:00,79.47,79.51,79.29,79.37,23284.43942968509,59.4948,59.5247,59.36,59.4199,23284.4394
2008-07-16 12:25:00,79.38,79.53,79.37,79.49,17745.40978561904,59.4274,59.5397,59.4199,59.5097,17745.4098
2008-07-16 12:30:00,79.51,79.51,79.33,79.37,15283.61883270079,59.5247,59.5247,59.39,59.4199,15283.6188
2008-07-16 12:35:00,79.36,79.39,79.29,79.32,24925.63339829726,59.4124,59.4349,59.36,59.3825,24925.6334
2008-07-16 12:40:00,79.32,79.39,79.29,79.33,24002.46179095292,59.3825,59.4349,59.36,59.39,24002.4618
2008-07-16 12:45:00,79.33,79.46,79.32,79.36,15591.34270181557,59.39,59.4873,59.3825,59.4124,15591.3427
2008-07-16 12:50:00,79.36,79.52,79.33,79.48,34977.946456046775,59.4124,59.5322,59.39,59.5023,34977.9465
2008-07-16 12:55:00,79.47,79.53,79.33,79.37,26361.678120832905,59.4948,59.5397,59.39,59.4199,26361.6781
2008-07-16 13:00:00,79.38,79.69,79.36,79.68,40516.97610011283,59.4274,59.6595,59.4124,59.652,40516.9761
2008-07-16 13:05:00,79.68,79.74,79.6,79.6,32516.155503128524,59.652,59.6969,59.5921,59.5921,32516.1555
2008-07-16 13:10:00,79.6,79.62,79.48,79.48,31798.1331418607,59.5921,59.6071,59.5023,59.5023,31798.1331
2008-07-16 13:15:00,79.5,79.59,79.44,79.47,33644.476356549385,59.5172,59.5846,59.4723,59.4948,33644.4764
2008-07-16 13:20:00,79.5,79.75,79.47,79.7,26464.25274387117,59.5172,59.7044,59.4948,59.667,26464.2527
2008-07-16 13:25:00,79.73,79.78,79.66,79.78,27489.99897425377,59.6894,59.7269,59.637,59.7269,27489.999
2008-07-16 13:30:00,79.78,79.79,79.55,79.57,48825.52056621192,59.7269,59.7343,59.5547,59.5696,48825.5206
2008-07-16 13:35:00,79.56,79.6,79.46,79.6,29233.767565904192,59.5622,59.5921,59.4873,59.5921,29233.7676
2008-07-16 13:40:00,79.6,79.78,79.6,79.77,32618.730126166785,59.5921,59.7269,59.5921,59.7194,32618.7301
2008-07-16 13:45:00,79.77,79.83,79.57,79.59,35593.394194276334,59.7194,59.7643,59.5696,59.5846,35593.3942
2008-07-16 13:50:00,79.6,79.72,79.54,79.66,34362.49871781721,59.5921,59.6819,59.5472,59.637,34362.4987
2008-07-16 13:55:00,79.67,79.74,79.6,79.71,42568.46856087804,59.6445,59.6969,59.5921,59.6744,42568.4686
2008-07-16 14:00:00,79.7,79.83,79.61,79.75,65955.48261360139,59.667,59.7643,59.5996,59.7044,65955.4826
2008-07-16 14:05:00,79.75,79.75,79.4,79.45,43594.21479126064,59.7044,59.7044,59.4424,59.4798,43594.2148
2008-07-16 14:10:00,79.44,79.61,79.36,79.61,24515.33490614422,59.4723,59.5996,59.4124,59.5996,24515.3349
2008-07-16 14:15:00,79.65,79.85,79.64,79.74,45748.28187506411,59.6295,59.7793,59.622,59.6969,45748.2819
2008-07-16 14:20:00,79.74,79.76,79.7,79.7,41850.44619961022,59.6969,59.7119,59.667,59.667,41850.4462
2008-07-16 14:25:00,79.71,79.77,79.6,79.6,22668.99169145553,59.6744,59.7194,59.5921,59.5921,22668.9917
2008-07-16 14:30:00,79.62,79.84,79.61,79.66,27079.70048210073,59.6071,59.7718,59.5996,59.637,27079.7005
2008-07-16 14:35:00,79.68,79.73,79.63,79.65,40927.27459226587,59.652,59.6894,59.6146,59.6295,40927.2746
2008-07-16 14:40:00,79.64,79.73,79.61,79.63,27797.72284336855,59.622,59.6894,59.5996,59.6146,27797.7228
2008-07-16 14:45:00,79.63,79.71,79.53,79.61,42158.170068725,59.6146,59.6744,59.5397,59.5996,42158.1701
2008-07-16 14:50:00,79.62,79.81,79.62,79.8,51800.18463432146,59.6071,59.7493,59.6071,59.7418,51800.1846
2008-07-16 14:55:00,79.81,79.91,79.72,79.85,54056.82634116319,59.7493,59.8242,59.6819,59.7793,54056.8263
2008-07-16 15:00:00,79.87,79.97,79.82,79.86,67083.80346702226,59.7942,59.8691,59.7568,59.7867,67083.8035
2008-07-16 15:05:00,79.86,79.88,79.76,79.83,44825.11026771976,59.7867,59.8017,59.7119,59.7643,44825.1103
2008-07-16 15:10:00,79.82,79.87,79.72,79.84,46466.30423633193,59.7568,59.7942,59.6819,59.7718,46466.3042
2008-07-16 15:15:00,79.83,79.93,79.82,79.89,58159.811262693605,59.7643,59.8391,59.7568,59.8092,58159.8113
2008-07-16 15:20:00,79.89,79.93,79.83,79.84,68212.12432044312,59.8092,59.8391,59.7643,59.7718,68212.1243
2008-07-16 15:25:00,79.84,79.98,79.83,79.93,55595.4456867371,59.7718,59.8766,59.7643,59.8391,55595.4457
2008-07-16 15:30:00,79.94,79.97,79.69,79.74,75392.34793312135,59.8466,59.8691,59.6595,59.6969,75392.3479
2008-07-16 15:35:00,79.74,79.82,79.64,79.66,106062.16022156118,59.6969,59.7568,59.622,59.637,106062.1602
2008-07-16 15:40:00,79.67,79.87,79.63,79.87,79597.90747769001,59.6445,59.7942,59.6146,59.7942,79597.9075
2008-07-16 15:45:00,79.87,79.93,79.78,79.8,72212.53461893527,59.7942,59.8391,59.7269,59.7418,72212.5346
2008-07-16 15:50:00,79.81,79.85,79.71,79.71,78572.1612473074,59.7493,59.7793,59.6744,59.6744,78572.1612
2008-07-16 15:55:00,79.73,79.92,79.63,79.86,193045.440558006,59.6894,59.8317,59.6146,59.7867,193045.4406
2008-07-17 09:30:00,80.4,80.81,80.02,80.48,35490.81957123808,60.191,60.498,59.9065,60.2509,35490.8196
2008-07-17 09:35:00,80.46,80.52,79.94,79.94,25951.379628679864,60.2359,60.2808,59.8466,59.8466,25951.3796
2008-07-17 09:40:00,79.95,80.29,79.85,80.05,27182.275105138982,59.8541,60.1087,59.7793,59.929,27182.2751
2008-07-17 09:45:00,80.04,80.2,79.61,79.66,29131.19294286593,59.9215,60.0413,59.5996,59.637,29131.1929
2008-07-17 09:50:00,79.7,79.81,79.64,79.75,21745.82008411119,59.667,59.7493,59.622,59.7044,21745.8201
2008-07-17 09:55:00,79.71,79.84,79.63,79.83,32003.282387937223,59.6744,59.7718,59.6146,59.7643,32003.2824
2008-07-17 10:00:00,79.83,79.92,79.75,79.83,21335.52159195815,59.7643,59.8317,59.7044,59.7643,21335.5216
2008-07-17 10:05:00,79.82,79.88,79.61,79.84,22771.5663144938,59.7568,59.8017,59.5996,59.7718,22771.5663
2008-07-17 10:10:00,79.84,80.16,79.84,80.1,29028.61831982768,59.7718,60.0113,59.7718,59.9664,29028.6183
2008-07-17 10:15:00,80.1,80.41,80.1,80.33,20412.349984613807,59.9664,60.1985,59.9664,60.1386,20412.35
2008-07-17 10:20:00,80.33,80.6,80.33,80.57,25130.78264437378,60.1386,60.3407,60.1386,60.3183,25130.7826
2008-07-17 10:25:00,80.57,80.62,80.45,80.61,27592.57359729203,60.3183,60.3557,60.2284,60.3482,27592.5736
2008-07-17 10:30:00,80.61,80.73,80.56,80.66,28105.44671248333,60.3482,60.4381,60.3108,60.3857,28105.4467
2008-07-17 10:35:00,80.65,80.81,80.64,80.7,32926.45399528157,60.3782,60.498,60.3707,60.4156,32926.454
2008-07-17 10:40:00,80.69,80.74,80.61,80.7,22874.14093753205,60.4081,60.4456,60.3482,60.4156,22874.1409
2008-07-17 10:45:00,80.7,80.75,80.54,80.67,17129.962047389476,60.4156,60.453,60.2958,60.3931,17129.962
2008-07-17 10:50:00,80.65,80.82,80.61,80.82,26156.528874756383,60.3782,60.5054,60.3482,60.5054,26156.5289
2008-07-17 10:55:00,80.79,81.0,80.79,80.97,22566.41706841727,60.483,60.6402,60.483,60.6177,22566.4171
2008-07-17 11:00:00,80.95,80.98,80.82,80.89,16309.365063083393,60.6028,60.6252,60.5054,60.5578,16309.3651
2008-07-17 11:05:00,80.88,80.88,80.76,80.77,32208.431634013745,60.5504,60.5504,60.4605,60.468,32208.4316
2008-07-17 11:10:00,80.77,80.91,80.76,80.81,33952.20022566417,60.468,60.5728,60.4605,60.498,33952.2002
2008-07-17 11:15:00,80.81,80.81,80.64,80.64,21950.969330187712,60.498,60.498,60.3707,60.3707,21950.9693
2008-07-17 11:20:00,80.64,80.66,80.53,80.6,20207.200738537285,60.3707,60.3857,60.2883,60.3407,20207.2007
2008-07-17 11:25:00,80.62,80.85,80.57,80.8,20309.775361575543,60.3557,60.5279,60.3183,60.4905,20309.7754
2008-07-17 11:30:00,80.82,80.95,80.77,80.92,37132.01353985024,60.5054,60.6028,60.468,60.5803,37132.0135
2008-07-17 11:35:00,80.91,81.06,80.91,81.02,20412.349984613807,60.5728,60.6851,60.5728,60.6552,20412.35
2008-07-17 11:40:00,81.02,81.26,81.0,81.22,45030.259513796285,60.6552,60.8348,60.6402,60.8049,45030.2595
2008-07-17 11:45:00,81.22,81.34,81.2,81.29,33131.60324135808,60.8049,60.8947,60.7899,60.8573,33131.6032
2008-07-17 11:50:00,81.29,81.4,81.27,81.35,22771.5663144938,60.8573,60.9397,60.8423,60.9022,22771.5663
2008-07-17 11:55:00,81.33,81.41,81.27,81.39,23694.737921838136,60.8873,60.9471,60.8423,60.9322,23694.7379
2008-07-17 12:00:00,81.39,81.4,81.35,81.37,17129.962047389476,60.9322,60.9397,60.9022,60.9172,17129.962
2008-07-17 12:05:00,81.36,81.38,81.19,81.19,11796.081649399935,60.9097,60.9247,60.7824,60.7824,11796.0816
2008-07-17 12:10:00,81.21,81.21,81.1,81.18,21950.969330187712,60.7974,60.7974,60.7151,60.775,21950.9693
2008-07-17 12:15:00,81.2,81.22,81.12,81.22,19284.029131192943,60.7899,60.8049,60.73,60.8049,19284.0291
2008-07-17 12:20:00,81.22,81.34,81.21,81.32,14668.171094471229,60.8049,60.8947,60.7974,60.8798,14668.1711
2008-07-17 12:25:00,81.3,81.32,81.24,81.29,15488.76807877731,60.8648,60.8798,60.8199,60.8573,15488.7681
2008-07-17 12:30:00,81.3,81.33,81.26,81.31,17847.984408657296,60.8648,60.8873,60.8348,60.8723,17847.9844
2008-07-17 12:35:00,81.31,81.46,81.3,81.42,17027.387424351215,60.8723,60.9846,60.8648,60.9546,17027.3874
2008-07-17 12:40:00,81.43,81.54,81.43,81.53,15693.91732485383,60.9621,61.0445,60.9621,61.037,15693.9173
2008-07-17 12:45:00,81.52,81.64,81.51,81.64,14052.723356241666,61.0295,61.1193,61.022,61.1193,14052.7234
2008-07-17 12:50:00,81.63,81.64,81.59,81.6,9026.566827366907,61.1118,61.1193,61.0819,61.0894,9026.5668
2008-07-17 12:55:00,81.61,81.7,81.58,81.6,19078.87988511642,61.0969,61.1642,61.0744,61.0894,19078.8799
2008-07-17 13:00:00,81.62,81.62,81.51,81.54,13437.275618012103,61.1044,61.1044,61.022,61.0445,13437.2756
2008-07-17 13:05:00,81.53,81.63,81.53,81.6,11796.081649399935,61.037,61.1118,61.037,61.0894,11796.0816
2008-07-17 13:10:00,81.62,81.8,81.56,81.78,21848.39470714945,61.1044,61.2391,61.0594,61.2241,21848.3947
2008-07-17 13:15:00,81.78,82.11,81.76,82.11,28105.44671248333,61.2241,61.4712,61.2092,61.4712,28105.4467
2008-07-17 13:20:00,82.11,82.11,82.02,82.06,24823.058775259,61.4712,61.4712,61.4038,61.4338,24823.0588
2008-07-17 13:25:00,82.04,82.04,81.87,81.89,12206.38014155298,61.4188,61.4188,61.2915,61.3065,12206.3801
2008-07-17 13:30:00,81.89,81.97,81.85,81.87,31592.983895784186,61.3065,61.3664,61.2765,61.2915,31592.9839
2008-07-17 13:35:00,81.89,82.0,81.85,81.98,48415.22207405888,61.3065,61.3888,61.2765,61.3739,48415.2221
2008-07-17 13:40:00,81.98,82.05,81.9,81.9,25541.081136526824,61.3739,61.4263,61.314,61.314,25541.0811
2008-07-17 13:45:00,81.88,81.95,81.82,81.95,20002.051492460763,61.299,61.3514,61.2541,61.3514,20002.0515
2008-07-17 13:50:00,81.94,81.95,81.74,81.75,33029.028618319826,61.3439,61.3514,61.1942,61.2017,33029.0286
2008-07-17 13:55:00,81.74,81.74,81.67,81.68,11898.656272438198,61.1942,61.1942,61.1418,61.1493,11898.6563
2008-07-17 14:00:00,81.68,81.7,81.58,81.67,16822.238178274692,61.1493,61.1642,61.0744,61.1418,16822.2382
2008-07-17 14:05:00,81.67,81.76,81.62,81.62,16104.215817006872,61.1418,61.2092,61.1044,61.1044,16104.2158
2008-07-17 14:10:00,81.62,81.7,81.57,81.57,15488.76807877731,61.1044,61.1642,61.0669,61.0669,15488.7681
2008-07-17 14:15:00,81.58,81.66,81.56,81.65,12001.23089547646,61.0744,61.1343,61.0594,61.1268,12001.2309
2008-07-17 14:20:00,81.65,81.81,81.65,81.76,23387.01405272336,61.1268,61.2466,61.1268,61.2092,23387.0141
2008-07-17 14:25:00,81.76,81.9,81.74,81.83,22668.99169145553,61.2092,61.314,61.1942,61.2616,22668.9917
2008-07-17 14:30:00,81.83,81.84,81.68,81.7,21745.82008411119,61.2616,61.2691,61.1493,61.1642,21745.8201
2008-07-17 14:35:00,81.71,81.77,81.66,81.76,13334.700994973842,61.1717,61.2167,61.1343,61.2092,13334.701
2008-07-17 14:40:00,81.76,81.78,81.69,81.76,16924.812801312954,61.2092,61.2241,61.1568,61.2092,16924.8128
2008-07-17 14:45:00,81.75,81.76,81.7,81.71,18053.13365473381,61.2017,61.2092,61.1642,61.1717,18053.1337
2008-07-17 14:50:00,81.7,81.76,81.66,81.66,12103.80551851472,61.1642,61.2092,61.1343,61.1343,12103.8055
2008-07-17 14:55:00,81.66,81.69,81.54,81.65,27797.72284336855,61.1343,61.1568,61.0445,61.1268,27797.7228
2008-07-17 15:00:00,81.69,81.8,81.67,81.77,24925.63339829726,61.1568,61.2391,61.1418,61.2167,24925.6334
2008-07-17 15:05:00,81.79,81.79,81.57,81.57,61237.049953841415,61.2316,61.2316,61.0669,61.0669,61237.05
2008-07-17 15:10:00,81.58,81.59,81.5,81.53,27797.72284336855,61.0744,61.0819,61.0145,61.037,27797.7228
2008-07-17 15:15:00,81.54,81.67,81.49,81.64,27797.72284336855,61.0445,61.1418,61.007,61.1193,27797.7228
2008-07-17 15:20:00,81.63,81.74,81.61,81.74,36208.84193250589,61.1118,61.1942,61.0969,61.1942,36208.8419
2008-07-17 15:25:00,81.7,81.74,81.53,81.54,38465.48363934762,61.1642,61.1942,61.037,61.0445,38465.4836
2008-07-17 15:30:00,81.56,81.56,81.37,81.37,39696.37911580675,61.0594,61.0594,60.9172,60.9172,39696.3791
2008-07-17 15:35:00,81.37,81.38,81.22,81.23,27079.70048210073,60.9172,60.9247,60.8049,60.8124,27079.7005
2008-07-17 15:40:00,81.22,81.28,81.17,81.25,44927.68489075803,60.8049,60.8498,60.7675,60.8274,44927.6849
2008-07-17 15:45:00,81.25,81.57,81.23,81.55,26566.827366909427,60.8274,61.0669,60.8124,61.052,26566.8274
2008-07-17 15:50:00,81.53,81.57,81.36,81.45,40824.699969227615,61.037,61.0669,60.9097,60.9771,40824.7
2008-07-17 15:55:00,81.45,81.56,81.41,81.5,44825.11026771976,60.9771,61.0594,60.9471,61.0145,44825.1103
2008-07-18 09:30:00,81.4,82.07,80.92,81.78,312134.5779054262,60.9397,61.4412,60.5803,61.2241,312134.5779
2008-07-18 09:35:00,81.82,82.55,81.82,82.48,67494.1019591753,61.2541,61.8006,61.2541,61.7482,67494.102
2008-07-18 09:40:00,82.5,83.01,82.5,82.92,35593.394194276334,61.7632,62.145,61.7632,62.0776,35593.3942
2008-07-18 09:45:00,82.93,82.94,82.55,82.62,29131.19294286593,62.0851,62.0926,61.8006,61.853,29131.1929
2008-07-18 09:50:00,82.6,82.73,82.41,82.47,37952.61052415632,61.838,61.9354,61.6958,61.7407,37952.6105
2008-07-18 09:55:00,82.47,82.48,82.28,82.34,22668.99169145553,61.7407,61.7482,61.5985,61.6434,22668.9917
2008-07-18 10:00:00,82.3,82.45,82.23,82.23,32311.006257052,61.6134,61.7257,61.561,61.561,32311.0063
2008-07-18 10:05:00,82.25,82.39,82.01,82.35,21027.797722843367,61.576,61.6808,61.3963,61.6509,21027.7977
2008-07-18 10:10:00,82.32,82.32,82.02,82.24,10565.186172940814,61.6284,61.6284,61.4038,61.5685,10565.1862
2008-07-18 10:15:00,82.22,82.22,81.98,82.14,26977.125859062467,61.5535,61.5535,61.3739,61.4937,26977.1259
2008-07-18 10:20:00,82.15,82.3,82.11,82.26,24617.90952918248,61.5011,61.6134,61.4712,61.5835,24617.9095
2008-07-18 10:25:00,82.24,82.43,82.21,82.4,53031.08011078059,61.5685,61.7108,61.5461,61.6883,53031.0801
2008-07-18 10:30:00,82.42,82.45,82.25,82.39,24310.1856600677,61.7033,61.7257,61.576,61.6808,24310.1857
2008-07-18 10:35:00,82.37,82.53,82.37,82.43,37952.61052415632,61.6658,61.7856,61.6658,61.7108,37952.6105
2008-07-18 10:40:00,82.43,82.43,82.17,82.25,23797.3125448764,61.7108,61.7108,61.5161,61.576,23797.3125
2008-07-18 10:45:00,82.27,82.56,82.24,82.54,39183.506000615445,61.591,61.8081,61.5685,61.7931,39183.506
2008-07-18 10:50:00,82.53,82.62,82.44,82.59,20925.22309980511,61.7856,61.853,61.7182,61.8305,20925.2231
2008-07-18 10:55:00,82.61,82.8,82.54,82.75,21643.24546107293,61.8455,61.9878,61.7931,61.9503,21643.2455
2008-07-18 11:00:00,82.76,82.9,82.75,82.85,16206.790440045132,61.9578,62.0626,61.9503,62.0252,16206.7904
2008-07-18 11:05:00,82.85,82.95,82.85,82.9,16411.939686121652,62.0252,62.1001,62.0252,62.0626,16411.9397
2008-07-18 11:10:00,82.88,82.92,82.85,82.86,13232.126371935585,62.0476,62.0776,62.0252,62.0327,13232.1264
2008-07-18 11:15:00,82.85,82.92,82.85,82.92,26566.827366909427,62.0252,62.0776,62.0252,62.0776,26566.8274
2008-07-18 11:20:00,82.91,82.95,82.89,82.9,18771.15601600164,62.0701,62.1001,62.0551,62.0626,18771.156
2008-07-18 11:25:00,82.9,82.9,82.61,82.61,17540.260539542516,62.0626,62.0626,61.8455,61.8455,17540.2605
2008-07-18 11:30:00,82.6,82.6,82.43,82.46,21438.09621499641,61.838,61.838,61.7108,61.7332,21438.0962
2008-07-18 11:35:00,82.46,82.49,82.35,82.35,12924.402502820802,61.7332,61.7557,61.6509,61.6509,12924.4025
2008-07-18 11:40:00,82.35,82.37,82.31,82.32,8923.992204328648,61.6509,61.6658,61.6209,61.6284,8923.9922
2008-07-18 11:45:00,82.32,82.38,82.27,82.29,7590.522104831264,61.6284,61.6733,61.591,61.6059,7590.5221
2008-07-18 11:50:00,82.32,82.32,82.26,82.27,9129.14145040517,61.6284,61.6284,61.5835,61.591,9129.1415
2008-07-18 11:55:00,82.27,82.29,82.21,82.24,13437.275618012103,61.591,61.6059,61.5461,61.5685,13437.2756
2008-07-18 12:00:00,82.22,82.36,82.22,82.26,16411.939686121652,61.5535,61.6584,61.5535,61.5835,16411.9397
2008-07-18 12:05:00,82.27,82.37,82.2,82.26,12308.95476459124,61.591,61.6658,61.5386,61.5835,12308.9548
2008-07-18 12:10:00,82.26,82.34,82.11,82.11,39798.953738845004,61.5835,61.6434,61.4712,61.4712,39798.9537
2008-07-18 12:15:00,82.1,82.15,82.06,82.1,10052.313057749512,61.4637,61.5011,61.4338,61.4637,10052.3131
2008-07-18 12:20:00,82.12,82.12,82.04,82.05,8821.417581290389,61.4787,61.4787,61.4188,61.4263,8821.4176
2008-07-18 12:25:00,82.05,82.06,81.99,82.01,4718.432659759975,61.4263,61.4338,61.3814,61.3963,4718.4327
2008-07-18 12:30:00,82.0,82.0,81.84,81.96,13642.424864088624,61.3888,61.3888,61.2691,61.3589,13642.4249
2008-07-18 12:35:00,81.95,82.13,81.95,82.09,7795.671350907785,61.3514,61.4862,61.3514,61.4562,7795.6714
2008-07-18 12:40:00,82.1,82.18,82.08,82.17,10667.760795979077,61.4637,61.5236,61.4487,61.5161,10667.7608
2008-07-18 12:45:00,82.15,82.23,82.15,82.21,6359.626628372141,61.5011,61.561,61.5011,61.5461,6359.6266
2008-07-18 12:50:00,82.21,82.24,82.11,82.11,7590.522104831264,61.5461,61.5685,61.4712,61.4712,7590.5221
2008-07-18 12:55:00,82.12,82.12,81.98,81.99,7898.245973946045,61.4787,61.4787,61.3739,61.3814,7898.246
2008-07-18 13:00:00,81.99,82.11,81.98,82.05,12924.402502820802,61.3814,61.4712,61.3739,61.4263,12924.4025
2008-07-18 13:05:00,82.05,82.08,82.02,82.04,11078.059288132115,61.4263,61.4487,61.4038,61.4188,11078.0593
2008-07-18 13:10:00,82.04,82.23,82.01,82.23,18155.70827777208,61.4188,61.561,61.3963,61.561,18155.7083
2008-07-18 13:15:00,82.2,82.31,82.19,82.31,7898.245973946045,61.5386,61.6209,61.5311,61.6209,7898.246
2008-07-18 13:20:00,82.3,82.33,82.22,82.33,15181.044209662528,61.6134,61.6359,61.5535,61.6359,15181.0442
2008-07-18 13:25:00,82.32,82.33,82.18,82.31,15488.76807877731,61.6284,61.6359,61.5236,61.6209,15488.7681
2008-07-18 13:30:00,82.3,82.35,82.26,82.35,14052.723356241666,61.6134,61.6509,61.5835,61.6509,14052.7234
2008-07-18 13:35:00,82.34,82.36,82.24,82.24,7180.223612678223,61.6434,61.6584,61.5685,61.5685,7180.2236
2008-07-18 13:40:00,82.23,82.23,82.05,82.08,14873.320340547749,61.561,61.561,61.4263,61.4487,14873.3203
2008-07-18 13:45:00,82.07,82.07,81.96,81.96,6564.775874448661,61.4412,61.4412,61.3589,61.3589,6564.7759
2008-07-18 13:50:00,81.98,82.05,81.96,81.97,8513.693712175607,61.3739,61.4263,61.3589,61.3664,8513.6937
2008-07-18 13:55:00,81.99,82.0,81.97,81.99,4718.432659759975,61.3814,61.3888,61.3664,61.3814,4718.4327
2008-07-18 14:00:00,81.99,82.1,81.98,82.1,8923.992204328648,61.3814,61.4637,61.3739,61.4637,8923.9922
2008-07-18 14:05:00,82.12,82.25,82.09,82.21,7282.798235716484,61.4787,61.576,61.4562,61.5461,7282.7982
2008-07-18 14:10:00,82.22,82.4,82.22,82.39,5231.305774951277,61.5535,61.6883,61.5535,61.6808,5231.3058
2008-07-18 14:15:00,82.38,82.38,82.32,82.33,7077.648989639963,61.6733,61.6733,61.6284,61.6359,7077.649
2008-07-18 14:20:00,82.36,82.47,82.36,82.45,8205.969843060826,61.6584,61.7407,61.6584,61.7257,8205.9698
2008-07-18 14:25:00,82.46,82.56,82.43,82.51,9231.71607344343,61.7332,61.8081,61.7108,61.7707,9231.7161
2008-07-18 14:30:00,82.52,82.55,82.43,82.55,16001.641193968611,61.7781,61.8006,61.7108,61.8006,16001.6412
2008-07-18 14:35:00,82.55,82.56,82.51,82.56,9539.43994255821,61.8006,61.8081,61.7707,61.8081,9539.4399
2008-07-18 14:40:00,82.56,82.64,82.55,82.56,33029.028618319826,61.8081,61.868,61.8006,61.8081,33029.0286
2008-07-18 14:45:00,82.56,82.58,82.48,82.49,11078.059288132115,61.8081,61.8231,61.7482,61.7557,11078.0593
2008-07-18 14:50:00,82.49,82.54,82.28,82.36,19694.327623345984,61.7557,61.7931,61.5985,61.6584,19694.3276
2008-07-18 14:55:00,82.37,82.48,82.35,82.39,7385.372858754744,61.6658,61.7482,61.6509,61.6808,7385.3729
2008-07-18 15:00:00,82.39,82.42,82.32,82.37,13744.999487126885,61.6808,61.7033,61.6284,61.6658,13744.9995
2008-07-18 15:05:00,82.37,82.49,82.34,82.43,19694.327623345984,61.6658,61.7557,61.6434,61.7108,19694.3276
2008-07-18 15:10:00,82.44,82.49,82.39,82.45,11283.208534208636,61.7182,61.7557,61.6808,61.7257,11283.2085
2008-07-18 15:15:00,82.44,82.54,82.39,82.43,22361.26782234076,61.7182,61.7931,61.6808,61.7108,22361.2678
2008-07-18 15:20:00,82.46,82.52,82.39,82.43,17232.536670427737,61.7332,61.7781,61.6808,61.7108,17232.5367
2008-07-18 15:25:00,82.44,82.47,82.39,82.43,7795.671350907785,61.7182,61.7407,61.6808,61.7108,7795.6714
2008-07-18 15:30:00,82.46,82.54,82.44,82.5,15283.61883270079,61.7332,61.7931,61.7182,61.7632,15283.6188
2008-07-18 15:35:00,82.5,82.53,82.33,82.48,22771.5663144938,61.7632,61.7856,61.6359,61.7482,22771.5663
2008-07-18 15:40:00,82.47,82.48,82.33,82.35,14873.320340547749,61.7407,61.7482,61.6359,61.6509,14873.3203
2008-07-18 15:45:00,82.34,82.45,82.34,82.42,9334.29069648169,61.6434,61.7257,61.6434,61.7033,9334.2907
2008-07-18 15:50:00,82.42,82.52,82.33,82.52,21745.82008411119,61.7033,61.7781,61.6359,61.7781,21745.8201
2008-07-18 15:55:00,82.52,82.52,82.38,82.38,31387.83464970766,61.7781,61.7781,61.6733,61.6733,31387.8346
2008-07-21 09:30:00,82.67,82.87,82.54,82.56,24310.1856600677,61.8904,62.0402,61.7931,61.8081,24310.1857
2008-07-21 09:35:00,82.53,82.83,82.38,82.83,17437.685916504255,61.7856,62.0102,61.6733,62.0102,17437.6859
2008-07-21 09:40:00,82.81,82.82,82.41,82.71,21745.82008411119,61.9952,62.0027,61.6958,61.9204,21745.8201
2008-07-21 09:45:00,82.68,82.78,82.59,82.74,20822.648476766848,61.8979,61.9728,61.8305,61.9428,20822.6485
2008-07-21 09:50:00,82.79,83.07,82.67,83.04,58159.811262693605,61.9803,62.1899,61.8904,62.1674,58159.8113
2008-07-21 09:55:00,83.01,83.04,82.68,82.68,16514.514309159913,62.145,62.1674,61.8979,61.8979,16514.5143
2008-07-21 10:00:00,82.68,82.68,82.21,82.24,7795.671350907785,61.8979,61.8979,61.5461,61.5685,7795.6714
2008-07-21 10:05:00,82.26,82.58,82.25,82.57,17129.962047389476,61.5835,61.8231,61.576,61.8156,17129.962
2008-07-21 10:10:00,82.58,82.7,82.54,82.65,14360.447225356444,61.8231,61.9129,61.7931,61.8755,14360.4472
2008-07-21 10:15:00,82.65,82.74,82.53,82.65,25951.379628679864,61.8755,61.9428,61.7856,61.8755,25951.3796
2008-07-21 10:20:00,82.67,82.77,82.53,82.66,24925.63339829726,61.8904,61.9653,61.7856,61.8829,24925.6334
2008-07-21 10:25:00,82.65,82.65,82.49,82.49,10154.887680787771,61.8755,61.8755,61.7557,61.7557,10154.8877
2008-07-21 10:30:00,82.45,82.47,82.28,82.29,8103.395220022566,61.7257,61.7407,61.5985,61.6059,8103.3952
2008-07-21 10:35:00,82.26,82.39,82.26,82.28,12001.23089547646,61.5835,61.6808,61.5835,61.5985,12001.2309
2008-07-21 10:40:00,82.27,82.44,82.23,82.4,30772.386911478097,61.591,61.7182,61.561,61.6883,30772.3869
2008-07-21 10:45:00,82.41,82.45,82.37,82.4,12001.23089547646,61.6958,61.7257,61.6658,61.6883,12001.2309
2008-07-21 10:50:00,82.4,82.53,82.37,82.49,13539.850241050364,61.6883,61.7856,61.6658,61.7557,13539.8502
2008-07-21 10:55:00,82.49,82.49,82.37,82.41,14565.596471432968,61.7557,61.7557,61.6658,61.6958,14565.5965
2008-07-21 11:00:00,82.41,82.45,82.35,82.41,29746.64068109549,61.6958,61.7257,61.6509,61.6958,29746.6407
2008-07-21 11:05:00,82.41,82.57,82.39,82.57,18463.43214688686,61.6958,61.8156,61.6808,61.8156,18463.4321
2008-07-21 11:10:00,82.57,82.62,82.54,82.54,11590.932403323415,61.8156,61.853,61.7931,61.7931,11590.9324
2008-07-21 11:15:00,82.54,82.56,82.4,82.41,5436.455021027798,61.7931,61.8081,61.6883,61.6958,5436.455
2008-07-21 11:20:00,82.41,82.61,82.36,82.61,15386.193455739049,61.6958,61.8455,61.6584,61.8455,15386.1935
2008-07-21 11:25:00,82.62,82.64,82.4,82.4,7590.522104831264,61.853,61.868,61.6883,61.6883,7590.5221
2008-07-21 11:30:00,82.4,82.42,82.37,82.39,9744.58918863473,61.6883,61.7033,61.6658,61.6808,9744.5892
2008-07-21 11:35:00,82.41,82.46,82.35,82.4,11385.783157246897,61.6958,61.7332,61.6509,61.6883,11385.7832
2008-07-21 11:40:00,82.42,82.5,82.36,82.5,9026.566827366907,61.7033,61.7632,61.6584,61.7632,9026.5668
2008-07-21 11:45:00,82.49,82.6,82.46,82.48,15591.34270181557,61.7557,61.838,61.7332,61.7482,15591.3427
2008-07-21 11:50:00,82.48,82.48,82.34,82.34,3384.962560262591,61.7482,61.7482,61.6434,61.6434,3384.9626
2008-07-21 11:55:00,82.34,82.34,82.08,82.1,17129.962047389476,61.6434,61.6434,61.4487,61.4637,17129.962
2008-07-21 12:00:00,82.1,82.36,82.09,82.3,26977.125859062467,61.4637,61.6584,61.4562,61.6134,26977.1259
2008-07-21 12:05:00,82.28,82.28,82.23,82.26,4102.984921530413,61.5985,61.5985,61.561,61.5835,4102.9849
2008-07-21 12:10:00,82.24,82.27,82.09,82.09,12821.82787978254,61.5685,61.591,61.4562,61.4562,12821.8279
2008-07-21 12:15:00,82.08,82.18,82.08,82.15,12308.95476459124,61.4487,61.5236,61.4487,61.5011,12308.9548
2008-07-21 12:20:00,82.13,82.2,82.03,82.06,14155.297979279923,61.4862,61.5386,61.4113,61.4338,14155.298
2008-07-21 12:25:00,82.06,82.06,81.91,81.97,55492.87106369884,61.4338,61.4338,61.3215,61.3664,55492.8711
2008-07-21 12:30:00,82.0,82.04,81.93,81.99,16924.812801312954,61.3888,61.4188,61.3364,61.3814,16924.8128
2008-07-21 12:35:00,81.99,81.99,81.94,81.97,6051.902759257359,61.3814,61.3814,61.3439,61.3664,6051.9028
2008-07-21 12:40:00,81.95,82.04,81.89,82.04,8718.842958252128,61.3514,61.4188,61.3065,61.4188,8718.843
2008-07-21 12:45:00,82.03,82.05,81.93,81.95,5128.731151913016,61.4113,61.4263,61.3364,61.3514,5128.7312
2008-07-21 12:50:00,81.93,81.93,81.89,81.9,7795.671350907785,61.3364,61.3364,61.3065,61.314,7795.6714
2008-07-21 12:55:00,81.89,81.97,81.89,81.92,22874.14093753205,61.3065,61.3664,61.3065,61.329,22874.1409
2008-07-21 13:00:00,81.91,82.04,81.91,82.02,9539.43994255821,61.3215,61.4188,61.3215,61.4038,9539.4399
2008-07-21 13:05:00,81.99,82.07,81.99,82.07,5949.328136219099,61.3814,61.4412,61.3814,61.4412,5949.3281
2008-07-21 13:10:00,82.08,82.09,82.04,82.04,10257.462303826032,61.4487,61.4562,61.4188,61.4188,10257.4623
2008-07-21 13:15:00,82.04,82.18,82.04,82.17,16822.238178274692,61.4188,61.5236,61.4188,61.5161,16822.2382
2008-07-21 13:20:00,82.16,82.26,82.12,82.2,14565.596471432968,61.5086,61.5835,61.4787,61.5386,14565.5965
2008-07-21 13:25:00,82.19,82.25,82.13,82.15,3487.537183300851,61.5311,61.576,61.4862,61.5011,3487.5372
2008-07-21 13:30:00,82.15,82.15,81.99,82.12,9129.14145040517,61.5011,61.5011,61.3814,61.4787,9129.1415
2008-07-21 13:35:00,82.14,82.31,82.13,82.31,14463.021848394706,61.4937,61.6209,61.4862,61.6209,14463.0218
2008-07-21 13:40:00,82.32,82.32,82.23,82.25,19591.753000307723,61.6284,61.6284,61.561,61.576,19591.753
2008-07-21 13:45:00,82.24,82.3,82.22,82.29,16617.088932198174,61.5685,61.6134,61.5535,61.6059,16617.0889
2008-07-21 13:50:00,82.29,82.34,82.25,82.27,23387.01405272336,61.6059,61.6434,61.576,61.591,23387.0141
2008-07-21 13:55:00,82.23,82.27,82.19,82.19,3179.8133141860703,61.561,61.591,61.5311,61.5311,3179.8133
2008-07-21 14:00:00,82.15,82.32,82.15,82.28,21438.09621499641,61.5011,61.6284,61.5011,61.5985,21438.0962
2008-07-21 14:05:00,82.28,82.35,82.18,82.35,10052.313057749512,61.5985,61.6509,61.5236,61.6509,10052.3131
2008-07-21 14:10:00,82.3,82.35,82.21,82.21,6667.350497486921,61.6134,61.6509,61.5461,61.5461,6667.3505
2008-07-21 14:15:00,82.21,82.24,82.15,82.21,8923.992204328648,61.5461,61.5685,61.5011,61.5461,8923.9922
2008-07-21 14:20:00,82.24,82.25,82.15,82.17,5436.455021027798,61.5685,61.576,61.5011,61.5161,5436.455
2008-07-21 14:25:00,82.16,82.21,81.99,82.04,7487.947481793004,61.5086,61.5461,61.3814,61.4188,7487.9475
2008-07-21 14:30:00,82.04,82.09,82.0,82.03,6975.074366601702,61.4188,61.4562,61.3888,61.4113,6975.0744
2008-07-21 14:35:00,82.0,82.03,81.92,81.95,6872.499743563442,61.3888,61.4113,61.329,61.3514,6872.4997
2008-07-21 14:40:00,81.95,82.03,81.85,81.97,50056.41604267104,61.3514,61.4113,61.2765,61.3664,50056.416
2008-07-21 14:45:00,81.98,82.04,81.98,82.01,18566.00676992512,61.3739,61.4188,61.3739,61.3963,18566.0068
2008-07-21 14:50:00,82.01,82.01,81.92,81.96,17745.40978561904,61.3963,61.3963,61.329,61.3589,17745.4098
2008-07-21 14:55:00,81.95,82.0,81.91,81.94,6667.350497486921,61.3514,61.3888,61.3215,61.3439,6667.3505
2008-07-21 15:00:00,81.93,82.04,81.86,82.0,13847.574110165144,61.3364,61.4188,61.284,61.3888,13847.5741
2008-07-21 15:05:00,81.99,82.02,81.93,81.98,10565.186172940814,61.3814,61.4038,61.3364,61.3739,10565.1862
2008-07-21 15:10:00,81.98,82.05,81.96,82.01,11796.081649399935,61.3739,61.4263,61.3589,61.3963,11796.0816
2008-07-21 15:15:00,82.0,82.0,81.9,81.92,22156.11857626423,61.3888,61.3888,61.314,61.329,22156.1186
2008-07-21 15:20:00,81.91,82.04,81.91,82.01,53133.65473381885,61.3215,61.4188,61.3215,61.3963,53133.6547
2008-07-21 15:25:00,81.99,81.99,81.89,81.95,13334.700994973842,61.3814,61.3814,61.3065,61.3514,13334.701
2008-07-21 15:30:00,81.94,82.01,81.86,81.91,19284.029131192943,61.3439,61.3963,61.284,61.3215,19284.0291
2008-07-21 15:35:00,81.9,81.94,81.82,81.86,35490.81957123808,61.314,61.3439,61.2541,61.284,35490.8196
2008-07-21 15:40:00,81.87,81.94,81.83,81.86,31798.1331418607,61.2915,61.3439,61.2616,61.284,31798.1331
2008-07-21 15:45:00,81.86,81.93,81.76,81.78,27489.99897425377,61.284,61.3364,61.2092,61.2241,27489.999
2008-07-21 15:50:00,81.76,81.81,81.67,81.69,47697.19971279105,61.2092,61.2466,61.1418,61.1568,47697.1997
2008-07-21 15:55:00,81.68,81.76,81.61,81.76,85854.9594830239,61.1493,61.2092,61.0969,61.2092,85854.9595
2008-07-22 09:30:00,81.42,81.94,81.4,81.76,30259.5137962868,60.9546,61.3439,60.9397,61.2092,30259.5138
2008-07-22 09:35:00,81.76,82.41,81.49,82.41,33541.90173351113,61.2092,61.6958,61.007,61.6958,33541.9017
2008-07-22 09:40:00,82.41,82.55,82.17,82.25,33029.028618319826,61.6958,61.8006,61.5161,61.576,33029.0286
2008-07-22 09:45:00,82.26,82.79,82.22,82.72,11283.208534208636,61.5835,61.9803,61.5535,61.9279,11283.2085
2008-07-22 09:50:00,82.73,82.73,82.48,82.56,13026.977125859064,61.9354,61.9354,61.7482,61.8081,13026.9771
2008-07-22 09:55:00,82.53,82.82,82.53,82.77,27182.275105138982,61.7856,62.0027,61.7856,61.9653,27182.2751
2008-07-22 10:00:00,82.79,83.05,82.75,82.98,36003.69268642938,61.9803,62.1749,61.9503,62.1225,36003.6927
2008-07-22 10:05:00,82.97,83.17,82.92,82.92,28926.043696789413,62.115,62.2648,62.0776,62.0776,28926.0437
2008-07-22 10:10:00,82.93,82.94,82.82,82.9,50877.013026977125,62.0851,62.0926,62.0027,62.0626,50877.013
2008-07-22 10:15:00,82.9,83.05,82.86,82.96,18463.43214688686,62.0626,62.1749,62.0327,62.1075,18463.4321
2008-07-22 10:20:00,82.93,82.95,82.78,82.78,14463.021848394706,62.0851,62.1001,61.9728,61.9728,14463.0218
2008-07-22 10:25:00,82.82,82.89,82.78,82.84,9539.43994255821,62.0027,62.0551,61.9728,62.0177,9539.4399
2008-07-22 10:30:00,82.81,82.88,82.67,82.69,27695.148220330288,61.9952,62.0476,61.8904,61.9054,27695.1482
2008-07-22 10:35:00,82.68,82.77,82.68,82.72,10565.186172940814,61.8979,61.9653,61.8979,61.9279,10565.1862
2008-07-22 10:40:00,82.74,82.84,82.68,82.83,17129.962047389476,61.9428,62.0177,61.8979,62.0102,17129.962
2008-07-22 10:45:00,82.79,82.84,82.76,82.84,14565.596471432968,61.9803,62.0177,61.9578,62.0177,14565.5965
2008-07-22 10:50:00,82.83,82.99,82.83,82.94,58262.38588573187,62.0102,62.13,62.0102,62.0926,58262.3859
2008-07-22 10:55:00,82.93,82.96,82.82,82.87,119704.5850856498,62.0851,62.1075,62.0027,62.0402,119704.5851
2008-07-22 11:00:00,82.87,82.9,82.81,82.81,26669.401989947684,62.0402,62.0626,61.9952,61.9952,26669.402
2008-07-22 11:05:00,82.83,82.91,82.75,82.84,18668.58139296338,62.0102,62.0701,61.9503,62.0177,18668.5814
2008-07-22 11:10:00,82.85,82.89,82.76,82.87,37850.03590111806,62.0252,62.0551,61.9578,62.0402,37850.0359
2008-07-22 11:15:00,82.84,82.92,82.79,82.88,31182.68540363114,62.0177,62.0776,61.9803,62.0476,31182.6854
2008-07-22 11:20:00,82.88,82.96,82.82,82.89,30362.088419325057,62.0476,62.1075,62.0027,62.0551,30362.0884
2008-07-22 11:25:00,82.9,82.92,82.79,82.82,33131.60324135808,62.0626,62.0776,61.9803,62.0027,33131.6032
2008-07-22 11:30:00,82.84,82.96,82.82,82.87,36003.69268642938,62.0177,62.1075,62.0027,62.0402,36003.6927
2008-07-22 11:35:00,82.87,82.92,82.85,82.85,18976.30526207816,62.0402,62.0776,62.0252,62.0252,18976.3053
2008-07-22 11:40:00,82.85,82.93,82.83,82.89,32926.45399528157,62.0252,62.0851,62.0102,62.0551,32926.454
2008-07-22 11:45:00,82.92,82.94,82.88,82.91,14360.447225356444,62.0776,62.0926,62.0476,62.0701,14360.4472
2008-07-22 11:50:00,82.92,82.96,82.86,82.9,22874.14093753205,62.0776,62.1075,62.0327,62.0626,22874.1409
2008-07-22 11:55:00,82.89,82.92,82.86,82.88,19284.029131192943,62.0551,62.0776,62.0327,62.0476,19284.0291
2008-07-22 12:00:00,82.87,82.92,82.87,82.92,16719.663555236435,62.0402,62.0776,62.0402,62.0776,16719.6636
2008-07-22 12:05:00,82.92,83.06,82.92,83.03,18053.13365473381,62.0776,62.1824,62.0776,62.1599,18053.1337
2008-07-22 12:10:00,83.05,83.07,82.92,83.01,19284.029131192943,62.1749,62.1899,62.0776,62.145,19284.0291
2008-07-22 12:15:00,83.0,83.09,82.94,82.97,16514.514309159913,62.1375,62.2049,62.0926,62.115,16514.5143
2008-07-22 12:20:00,82.96,83.11,82.96,83.1,13129.551748897322,62.1075,62.2198,62.1075,62.2124,13129.5517
2008-07-22 12:25:00,83.1,83.13,83.02,83.06,23592.163298799875,62.2124,62.2348,62.1525,62.1824,23592.1633
2008-07-22 12:30:00,83.06,83.09,83.0,83.04,15488.76807877731,62.1824,62.2049,62.1375,62.1674,15488.7681
2008-07-22 12:35:00,83.07,83.1,82.97,83.04,15386.193455739049,62.1899,62.2124,62.115,62.1674,15386.1935
2008-07-22 12:40:00,83.02,83.07,83.0,83.05,21232.94696891989,62.1525,62.1899,62.1375,62.1749,21232.947
2008-07-22 12:45:00,83.04,83.15,82.99,83.01,15488.76807877731,62.1674,62.2498,62.13,62.145,15488.7681
2008-07-22 12:50:00,83.02,83.13,82.99,83.06,23694.737921838136,62.1525,62.2348,62.13,62.1824,23694.7379
2008-07-22 12:55:00,83.06,83.09,82.97,83.01,18873.7306390399,62.1824,62.2049,62.115,62.145,18873.7306
2008-07-22 13:00:00,83.0,83.06,82.97,82.98,17335.111293465994,62.1375,62.1824,62.115,62.1225,17335.1113
2008-07-22 13:05:00,82.97,83.02,82.96,82.99,9026.566827366907,62.115,62.1525,62.1075,62.13,9026.5668
2008-07-22 13:10:00,82.98,83.07,82.95,83.0,21130.372345881628,62.1225,62.1899,62.1001,62.1375,21130.3723
2008-07-22 13:15:00,82.99,83.06,82.95,82.99,16206.790440045132,62.13,62.1824,62.1001,62.13,16206.7904
2008-07-22 13:20:00,82.99,83.1,82.96,83.07,11078.059288132115,62.13,62.2124,62.1075,62.1899,11078.0593
2008-07-22 13:25:00,83.07,83.1,82.99,83.02,17745.40978561904,62.1899,62.2124,62.13,62.1525,17745.4098
2008-07-22 13:30:00,83.02,83.08,82.99,83.04,17642.835162580777,62.1525,62.1974,62.13,62.1674,17642.8352
2008-07-22 13:35:00,83.03,83.08,82.98,83.02,13847.574110165144,62.1599,62.1974,62.1225,62.1525,13847.5741
2008-07-22 13:40:00,82.99,83.05,82.92,82.96,22361.26782234076,62.13,62.1749,62.0776,62.1075,22361.2678
2008-07-22 13:45:00,82.97,82.97,82.92,82.93,11180.633911170376,62.115,62.115,62.0776,62.0851,11180.6339
2008-07-22 13:50:00,82.95,83.04,82.88,82.96,20002.051492460763,62.1001,62.1674,62.0476,62.1075,20002.0515
2008-07-22 13:55:00,82.94,83.03,82.94,83.03,12411.5293876295,62.0926,62.1599,62.0926,62.1599,12411.5294
2008-07-22 14:00:00,83.05,83.05,82.9,82.92,52107.90850343625,62.1749,62.1749,62.0626,62.0776,52107.9085
2008-07-22 14:05:00,82.93,82.96,82.87,82.92,11180.633911170376,62.0851,62.1075,62.0402,62.0776,11180.6339
2008-07-22 14:10:00,82.9,82.94,82.87,82.88,47492.050466714536,62.0626,62.0926,62.0402,62.0476,47492.0505
2008-07-22 14:15:00,82.9,82.98,82.88,82.88,19181.45450815468,62.0626,62.1225,62.0476,62.0476,19181.4545
2008-07-22 14:20:00,82.89,82.97,82.88,82.93,11180.633911170376,62.0551,62.115,62.0476,62.0851,11180.6339
2008-07-22 14:25:00,82.93,83.02,82.91,82.96,23181.86480664684,62.0851,62.1525,62.0701,62.1075,23181.8648
2008-07-22 14:30:00,82.96,83.04,82.96,83.02,14565.596471432968,62.1075,62.1674,62.1075,62.1525,14565.5965
2008-07-22 14:35:00,83.03,83.03,82.93,83.03,15488.76807877731,62.1599,62.1599,62.0851,62.1599,15488.7681
2008-07-22 14:40:00,83.02,83.27,83.0,83.25,30054.36455021028,62.1525,62.3396,62.1375,62.3246,30054.3646
2008-07-22 14:45:00,83.28,83.28,83.16,83.16,16104.215817006872,62.3471,62.3471,62.2573,62.2573,16104.2158
2008-07-22 14:50:00,83.18,83.22,83.1,83.1,20822.648476766848,62.2722,62.3022,62.2124,62.2124,20822.6485
2008-07-22 14:55:00,83.14,83.16,82.98,83.05,27079.70048210073,62.2423,62.2573,62.1225,62.1749,27079.7005
2008-07-22 15:00:00,83.05,83.13,83.01,83.04,102164.3245461073,62.1749,62.2348,62.145,62.1674,102164.3245
2008-07-22 15:05:00,83.07,83.09,82.91,82.91,18463.43214688686,62.1899,62.2049,62.0701,62.0701,18463.4321
2008-07-22 15:10:00,82.93,82.97,82.87,82.91,21950.969330187712,62.0851,62.115,62.0402,62.0701,21950.9693
2008-07-22 15:15:00,82.92,82.98,82.89,82.94,17540.260539542516,62.0776,62.1225,62.0551,62.0926,17540.2605
2008-07-22 15:20:00,82.94,83.11,82.93,82.98,27900.29746640681,62.0926,62.2198,62.0851,62.1225,27900.2975
2008-07-22 15:25:00,82.99,83.04,82.93,82.96,14257.872602318186,62.13,62.1674,62.0851,62.1075,14257.8726
2008-07-22 15:30:00,82.96,82.99,82.87,82.87,13232.126371935585,62.1075,62.13,62.0402,62.0402,13232.1264
2008-07-22 15:35:00,82.88,82.94,82.87,82.94,18873.7306390399,62.0476,62.0926,62.0402,62.0926,18873.7306
2008-07-22 15:40:00,82.94,83.19,82.94,83.12,33131.60324135808,62.0926,62.2797,62.0926,62.2273,33131.6032
2008-07-22 15:45:00,83.11,83.15,83.07,83.1,17540.260539542516,62.2198,62.2498,62.1899,62.2124,17540.2605
2008-07-22 15:50:00,83.1,83.19,83.08,83.16,30567.23766540158,62.2124,62.2797,62.1974,62.2573,30567.2377
2008-07-22 15:55:00,83.16,83.31,83.16,83.29,46056.00574417889,62.2573,62.3696,62.2573,62.3546,46056.0057
2008-07-23 09:30:00,83.5,83.5,82.63,83.05,36619.14042465894,62.5118,62.5118,61.8605,62.1749,36619.1404
2008-07-23 09:35:00,83.02,83.09,82.84,82.85,34465.07334085547,62.1525,62.2049,62.0177,62.0252,34465.0733
2008-07-23 09:40:00,82.82,83.13,82.68,82.88,40209.25223099805,62.0027,62.2348,61.8979,62.0476,40209.2522
2008-07-23 09:45:00,82.88,83.03,82.67,82.7,53851.67709508667,62.0476,62.1599,61.8904,61.9129,53851.6771
2008-07-23 09:50:00,82.72,82.77,82.59,82.72,28720.89445071289,61.9279,61.9653,61.8305,61.9279,28720.8945
2008-07-23 09:55:00,82.71,82.95,82.63,82.87,24617.90952918248,61.9204,62.1001,61.8605,62.0402,24617.9095
2008-07-23 10:00:00,82.82,82.92,82.73,82.92,17027.387424351215,62.0027,62.0776,61.9354,62.0776,17027.3874
2008-07-23 10:05:00,82.94,82.94,82.7,82.87,37029.43891681198,62.0926,62.0926,61.9129,62.0402,37029.4389
2008-07-23 10:10:00,82.86,82.88,82.81,82.87,14873.320340547749,62.0327,62.0476,61.9952,62.0402,14873.3203
2008-07-23 10:15:00,82.89,82.97,82.84,82.97,22771.5663144938,62.0551,62.115,62.0177,62.115,22771.5663
2008-07-23 10:20:00,82.94,83.17,82.88,83.01,29131.19294286593,62.0926,62.2648,62.0476,62.145,29131.1929
2008-07-23 10:25:00,82.97,83.05,82.92,82.98,50261.56528874756,62.115,62.1749,62.0776,62.1225,50261.5653
2008-07-23 10:30:00,82.99,83.06,82.96,83.0,14565.596471432968,62.13,62.1824,62.1075,62.1375,14565.5965
2008-07-23 10:35:00,83.03,83.26,82.91,83.15,47492.050466714536,62.1599,62.3321,62.0701,62.2498,47492.0505
2008-07-23 10:40:00,83.16,83.26,83.16,83.25,19284.029131192943,62.2573,62.3321,62.2573,62.3246,19284.0291
2008-07-23 10:45:00,83.23,83.37,83.22,83.31,40824.699969227615,62.3097,62.4145,62.3022,62.3696,40824.7
2008-07-23 10:50:00,83.31,83.48,83.22,83.48,29644.06605805724,62.3696,62.4968,62.3022,62.4968,29644.0661
2008-07-23 10:55:00,83.45,83.6,83.41,83.5,73853.72858754743,62.4744,62.5867,62.4444,62.5118,73853.7286
2008-07-23 11:00:00,83.52,83.53,83.42,83.42,36926.86429377372,62.5268,62.5343,62.4519,62.4519,36926.8643
2008-07-23 11:05:00,83.42,83.48,83.35,83.41,35183.09570212329,62.4519,62.4968,62.3995,62.4444,35183.0957
2008-07-23 11:10:00,83.41,83.52,83.41,83.45,12821.82787978254,62.4444,62.5268,62.4444,62.4744,12821.8279
2008-07-23 11:15:00,83.46,83.46,83.36,83.39,11283.208534208636,62.4819,62.4819,62.407,62.4295,11283.2085
2008-07-23 11:20:00,83.4,83.41,83.21,83.31,18668.58139296338,62.4369,62.4444,62.2947,62.3696,18668.5814
2008-07-23 11:25:00,83.31,83.38,83.21,83.22,21335.52159195815,62.3696,62.422,62.2947,62.3022,21335.5216
2008-07-23 11:30:00,83.25,83.29,83.21,83.22,20514.924607652065,62.3246,62.3546,62.2947,62.3022,20514.9246
2008-07-23 11:35:00,83.25,83.35,83.18,83.26,14257.872602318186,62.3246,62.3995,62.2722,62.3321,14257.8726
2008-07-23 11:40:00,83.29,83.44,83.26,83.31,19694.327623345984,62.3546,62.4669,62.3321,62.3696,19694.3276
2008-07-23 11:45:00,83.31,83.6,83.31,83.55,45645.70725202584,62.3696,62.5867,62.3696,62.5492,45645.7073
2008-07-23 11:50:00,83.59,83.59,83.31,83.35,41029.84921530413,62.5792,62.5792,62.3696,62.3995,41029.8492
2008-07-23 11:55:00,83.37,83.5,83.32,83.49,14873.320340547749,62.4145,62.5118,62.3771,62.5043,14873.3203
2008-07-23 12:00:00,83.49,83.49,83.36,83.41,10257.462303826032,62.5043,62.5043,62.407,62.4444,10257.4623
2008-07-23 12:05:00,83.44,83.46,83.38,83.41,13950.148733203405,62.4669,62.4819,62.422,62.4444,13950.1487
2008-07-23 12:10:00,83.42,83.46,83.2,83.22,30772.386911478097,62.4519,62.4819,62.2872,62.3022,30772.3869
2008-07-23 12:15:00,83.22,83.25,82.92,82.97,19489.17837726946,62.3022,62.3246,62.0776,62.115,19489.1784
2008-07-23 12:20:00,82.98,82.98,82.87,82.88,26156.528874756383,62.1225,62.1225,62.0402,62.0476,26156.5289
2008-07-23 12:25:00,82.89,82.97,82.87,82.93,28926.043696789413,62.0551,62.115,62.0402,62.0851,28926.0437
2008-07-23 12:30:00,82.95,82.96,82.87,82.87,28310.59595855985,62.1001,62.1075,62.0402,62.0402,28310.596
2008-07-23 12:35:00,82.9,82.9,82.81,82.82,54056.82634116319,62.0626,62.0626,61.9952,62.0027,54056.8263
2008-07-23 12:40:00,82.84,82.84,82.65,82.73,55800.59493281362,62.0177,62.0177,61.8755,61.9354,55800.5949
2008-07-23 12:45:00,82.73,82.89,82.73,82.83,21335.52159195815,61.9354,62.0551,61.9354,62.0102,21335.5216
2008-07-23 12:50:00,82.87,82.88,82.82,82.85,25028.20802133552,62.0402,62.0476,62.0027,62.0252,25028.208
2008-07-23 12:55:00,82.88,82.89,82.84,82.87,16104.215817006872,62.0476,62.0551,62.0177,62.0402,16104.2158
2008-07-23 13:00:00,82.87,82.89,82.84,82.87,36824.28967073546,62.0402,62.0551,62.0177,62.0402,36824.2897
2008-07-23 13:05:00,82.88,82.89,82.85,82.85,50056.41604267104,62.0476,62.0551,62.0252,62.0252,50056.416
2008-07-23 13:10:00,82.88,82.98,82.85,82.94,40106.67760795979,62.0476,62.1225,62.0252,62.0926,40106.6776
2008-07-23 13:15:00,82.96,82.97,82.87,82.91,35285.670325161555,62.1075,62.115,62.0402,62.0701,35285.6703
2008-07-23 13:20:00,82.92,82.99,82.89,82.9,29849.215304133755,62.0776,62.13,62.0551,62.0626,29849.2153
2008-07-23 13:25:00,82.92,82.93,82.8,82.83,10565.186172940814,62.0776,62.0851,61.9878,62.0102,10565.1862
2008-07-23 13:30:00,82.86,82.92,82.78,82.82,17642.835162580777,62.0327,62.0776,61.9728,62.0027,17642.8352
2008-07-23 13:35:00,82.84,82.93,82.82,82.92,10257.462303826032,62.0177,62.0851,62.0027,62.0776,10257.4623
2008-07-23 13:40:00,82.94,83.02,82.86,82.9,13950.148733203405,62.0926,62.1525,62.0327,62.0626,13950.1487
2008-07-23 13:45:00,82.91,82.91,82.8,82.84,24002.46179095292,62.0701,62.0701,61.9878,62.0177,24002.4618
2008-07-23 13:50:00,82.84,82.93,82.73,82.92,36824.28967073546,62.0177,62.0851,61.9354,62.0776,36824.2897
2008-07-23 13:55:00,82.93,82.95,82.87,82.95,19591.753000307723,62.0851,62.1001,62.0402,62.1001,19591.753
2008-07-23 14:00:00,82.95,83.1,82.87,83.01,26874.551236024206,62.1001,62.2124,62.0402,62.145,26874.5512
2008-07-23 14:05:00,83.01,83.1,82.92,83.08,29849.215304133755,62.145,62.2124,62.0776,62.1974,29849.2153
2008-07-23 14:10:00,83.09,83.13,82.9,82.91,17847.984408657296,62.2049,62.2348,62.0626,62.0701,17847.9844
2008-07-23 14:15:00,82.9,83.01,82.9,82.94,13539.850241050364,62.0626,62.145,62.0626,62.0926,13539.8502
2008-07-23 14:20:00,82.97,83.01,82.93,82.96,16206.790440045132,62.115,62.145,62.0851,62.1075,16206.7904
2008-07-23 14:25:00,82.97,83.25,82.97,83.25,20104.626115499024,62.115,62.3246,62.115,62.3246,20104.6261
2008-07-23 14:30:00,83.25,83.44,83.2,83.44,38362.90901630936,62.3246,62.4669,62.2872,62.4669,38362.909
2008-07-23 14:35:00,83.44,83.48,83.38,83.47,32926.45399528157,62.4669,62.4968,62.422,62.4894,32926.454
2008-07-23 14:40:00,83.47,83.49,83.33,83.45,30362.088419325057,62.4894,62.5043,62.3845,62.4744,30362.0884
2008-07-23 14:45:00,83.47,83.51,83.41,83.45,32413.580880090263,62.4894,62.5193,62.4444,62.4744,32413.5809
2008-07-23 14:50:00,83.48,83.48,83.29,83.3,20412.349984613807,62.4968,62.4968,62.3546,62.3621,20412.35
2008-07-23 14:55:00,83.31,83.31,83.08,83.13,12103.80551851472,62.3696,62.3696,62.1974,62.2348,12103.8055
2008-07-23 15:00:00,83.13,83.22,83.03,83.11,28310.59595855985,62.2348,62.3022,62.1599,62.2198,28310.596
2008-07-23 15:05:00,83.11,83.13,83.03,83.11,18566.00676992512,62.2198,62.2348,62.1599,62.2198,18566.0068
2008-07-23 15:10:00,83.09,83.17,83.08,83.12,18976.30526207816,62.2049,62.2648,62.1974,62.2273,18976.3053
2008-07-23 15:15:00,83.14,83.16,83.1,83.13,22976.71556057032,62.2423,62.2573,62.2124,62.2348,22976.7156
2008-07-23 15:20:00,83.14,83.14,82.92,83.12,32516.155503128524,62.2423,62.2423,62.0776,62.2273,32516.1555
2008-07-23 15:25:00,83.14,83.31,82.96,82.97,27387.424351215508,62.2423,62.3696,62.1075,62.115,27387.4244
2008-07-23 15:30:00,82.97,83.01,82.89,82.97,31798.1331418607,62.115,62.145,62.0551,62.115,31798.1331
2008-07-23 15:35:00,82.97,83.05,82.89,82.96,30054.36455021028,62.115,62.1749,62.0551,62.1075,30054.3646
2008-07-23 15:40:00,82.96,83.1,82.92,83.07,35593.394194276334,62.1075,62.2124,62.0776,62.1899,35593.3942
2008-07-23 15:45:00,83.1,83.1,82.88,82.99,33849.62560262591,62.2124,62.2124,62.0476,62.13,33849.6256
2008-07-23 15:50:00,83.01,83.28,83.0,83.26,46466.30423633193,62.145,62.3471,62.1375,62.3321,46466.3042
2008-07-23 15:55:00,83.27,83.52,83.21,83.51,101959.17530003077,62.3396,62.5268,62.2947,62.5193,101959.1753
2008-07-24 09:30:00,83.74,84.82,83.74,84.54,108523.95117447944,62.6915,63.5,62.6915,63.2904,108523.9512
2008-07-24 09:35:00,84.51,84.54,83.84,84.42,109241.97353574724,63.2679,63.2904,62.7663,63.2006,109241.9735
2008-07-24 09:40:00,84.48,85.75,84.02,85.6,167812.0832905939,63.2455,64.1963,62.9011,64.084,167812.0833
2008-07-24 09:45:00,85.55,85.64,84.97,85.3,85239.51174479433,64.0465,64.1139,63.6123,63.8594,85239.5117
2008-07-24 09:50:00,85.29,85.45,84.77,85.33,58364.96050877013,63.8519,63.9717,63.4626,63.8818,58364.9605
2008-07-24 09:55:00,85.33,85.59,85.05,85.22,82367.42229972304,63.8818,64.0765,63.6722,63.7995,82367.4223
2008-07-24 10:00:00,85.18,85.33,85.0,85.1,23489.588675761617,63.7695,63.8818,63.6348,63.7096,23489.5887
2008-07-24 10:05:00,85.08,85.14,84.59,84.75,37132.01353985024,63.6947,63.7396,63.3278,63.4476,37132.0135
2008-07-24 10:10:00,84.69,84.76,84.48,84.53,39696.37911580675,63.4027,63.4551,63.2455,63.2829,39696.3791
2008-07-24 10:15:00,84.52,84.61,84.23,84.24,111601.18986562724,63.2754,63.3428,63.0583,63.0658,111601.1899
2008-07-24 10:20:00,84.24,84.24,83.64,83.9,106985.33182890552,63.0658,63.0658,62.6166,62.8113,106985.3318
2008-07-24 10:25:00,83.91,83.91,83.28,83.34,95804.69791773516,62.8188,62.8188,62.3471,62.392,95804.6979
2008-07-24 10:30:00,83.33,83.55,82.67,83.09,132526.41296543233,62.3845,62.5492,61.8904,62.2049,132526.413
2008-07-24 10:35:00,83.11,83.49,83.08,83.13,33952.20022566417,62.2198,62.5043,62.1974,62.2348,33952.2002
2008-07-24 10:40:00,83.13,83.15,82.92,83.12,23079.290183608573,62.2348,62.2498,62.0776,62.2273,23079.2902
2008-07-24 10:45:00,83.09,83.78,83.08,83.57,49953.84141963278,62.2049,62.7214,62.1974,62.5642,49953.8414
2008-07-24 10:50:00,83.6,83.7,83.58,83.7,22053.54395322597,62.5867,62.6615,62.5717,62.6615,22053.544
2008-07-24 10:55:00,83.7,83.7,83.5,83.58,25541.081136526824,62.6615,62.6615,62.5118,62.5717,25541.0811
2008-07-24 11:00:00,83.57,84.0,83.56,83.87,34054.77484870243,62.5642,62.8861,62.5567,62.7888,34054.7748
2008-07-24 11:05:00,83.86,83.87,83.77,83.82,26977.125859062467,62.7813,62.7888,62.7139,62.7514,26977.1259
2008-07-24 11:10:00,83.83,83.84,83.65,83.81,26259.103497794644,62.7589,62.7663,62.6241,62.7439,26259.1035
2008-07-24 11:15:00,83.83,83.83,83.59,83.69,28208.02133552159,62.7589,62.7589,62.5792,62.6541,28208.0213
2008-07-24 11:20:00,83.7,83.78,83.69,83.75,25438.506513488563,62.6615,62.7214,62.6541,62.699,25438.5065
2008-07-24 11:25:00,83.73,83.77,83.66,83.69,12719.25325674428,62.684,62.7139,62.6316,62.6541,12719.2533
2008-07-24 11:30:00,83.7,83.78,83.69,83.69,20720.073853728587,62.6615,62.7214,62.6541,62.6541,20720.0739
2008-07-24 11:35:00,83.68,83.74,83.56,83.66,25028.20802133552,62.6466,62.6915,62.5567,62.6316,25028.208
2008-07-24 11:40:00,83.65,83.69,83.58,83.65,19284.029131192943,62.6241,62.6541,62.5717,62.6241,19284.0291
2008-07-24 11:45:00,83.68,83.81,83.6,83.77,38568.058262385886,62.6466,62.7439,62.5867,62.7139,38568.0583
2008-07-24 11:50:00,83.76,83.89,83.72,83.88,31080.11078059288,62.7065,62.8038,62.6765,62.7963,31080.1108
2008-07-24 11:55:00,83.88,84.09,83.87,83.97,21130.372345881628,62.7963,62.9535,62.7888,62.8637,21130.3723
2008-07-24 12:00:00,83.97,83.98,83.74,83.83,16514.514309159913,62.8637,62.8712,62.6915,62.7589,16514.5143
2008-07-24 12:05:00,83.84,83.85,83.67,83.7,20002.051492460763,62.7663,62.7738,62.6391,62.6615,20002.0515
2008-07-24 12:10:00,83.72,83.74,83.69,83.7,16617.088932198174,62.6765,62.6915,62.6541,62.6615,16617.0889
2008-07-24 12:15:00,83.7,83.74,83.64,83.66,24412.76028310596,62.6615,62.6915,62.6166,62.6316,24412.7603
2008-07-24 12:20:00,83.68,83.88,83.66,83.84,12514.10401066776,62.6466,62.7963,62.6316,62.7663,12514.104
2008-07-24 12:25:00,83.84,83.87,83.78,83.8,13539.850241050364,62.7663,62.7888,62.7214,62.7364,13539.8502
2008-07-24 12:30:00,83.8,84.14,83.79,84.13,26771.976612985945,62.7364,62.9909,62.7289,62.9835,26771.9766
2008-07-24 12:35:00,84.11,84.22,83.85,83.93,19796.902246384245,62.9685,63.0508,62.7738,62.8337,19796.9022
2008-07-24 12:40:00,83.94,83.95,83.74,83.8,27900.29746640681,62.8412,62.8487,62.6915,62.7364,27900.2975
2008-07-24 12:45:00,83.81,84.1,83.81,84.06,12514.10401066776,62.7439,62.961,62.7439,62.9311,12514.104
2008-07-24 12:50:00,84.09,84.23,83.96,83.96,25643.65575956508,62.9535,63.0583,62.8562,62.8562,25643.6558
2008-07-24 12:55:00,83.97,84.02,83.91,84.01,11693.507026361678,62.8637,62.9011,62.8188,62.8936,11693.507
2008-07-24 13:00:00,84.01,84.01,83.79,83.79,13950.148733203405,62.8936,62.8936,62.7289,62.7289,13950.1487
2008-07-24 13:05:00,83.8,83.8,83.6,83.67,13847.574110165144,62.7364,62.7364,62.5867,62.6391,13847.5741
2008-07-24 13:10:00,83.68,83.9,83.68,83.82,10975.484665093856,62.6466,62.8113,62.6466,62.7514,10975.4847
2008-07-24 13:15:00,83.82,83.86,83.71,83.82,23694.737921838136,62.7514,62.7813,62.669,62.7514,23694.7379
2008-07-24 13:20:00,83.88,84.01,83.87,83.87,25130.78264437378,62.7963,62.8936,62.7888,62.7888,25130.7826
2008-07-24 13:25:00,83.87,83.99,83.69,83.99,16924.812801312954,62.7888,62.8786,62.6541,62.8786,16924.8128
2008-07-24 13:30:00,84.01,84.05,83.92,84.04,19694.327623345984,62.8936,62.9236,62.8262,62.9161,19694.3276
2008-07-24 13:35:00,84.04,84.2,84.03,84.18,22668.99169145553,62.9161,63.0359,62.9086,63.0209,22668.9917
2008-07-24 13:40:00,84.18,84.28,84.15,84.2,36106.26730946764,63.0209,63.0958,62.9984,63.0359,36106.2673
2008-07-24 13:45:00,84.22,84.3,84.21,84.23,32926.45399528157,63.0508,63.1107,63.0433,63.0583,32926.454
2008-07-24 13:50:00,84.23,84.33,84.15,84.17,24720.48415222074,63.0583,63.1332,62.9984,63.0134,24720.4842
2008-07-24 13:55:00,84.21,84.46,84.08,84.08,16822.238178274692,63.0433,63.2305,62.946,62.946,16822.2382
2008-07-24 14:00:00,84.05,84.35,84.02,84.35,29028.61831982768,62.9236,63.1482,62.9011,63.1482,29028.6183
2008-07-24 14:05:00,84.35,84.47,84.28,84.46,31695.558518822443,63.1482,63.238,63.0958,63.2305,31695.5585
2008-07-24 14:10:00,84.46,84.5,84.22,84.26,17232.536670427737,63.2305,63.2605,63.0508,63.0808,17232.5367
2008-07-24 14:15:00,84.25,84.42,84.2,84.3,30156.93917324854,63.0733,63.2006,63.0359,63.1107,30156.9392
2008-07-24 14:20:00,84.31,84.36,84.25,84.3,25746.230382603346,63.1182,63.1556,63.0733,63.1107,25746.2304
2008-07-24 14:25:00,84.32,84.42,84.29,84.42,15488.76807877731,63.1257,63.2006,63.1032,63.2006,15488.7681
2008-07-24 14:30:00,84.4,84.53,84.37,84.48,15181.044209662528,63.1856,63.2829,63.1631,63.2455,15181.0442
2008-07-24 14:35:00,84.48,84.61,84.45,84.58,26053.954251718125,63.2455,63.3428,63.223,63.3203,26053.9543
2008-07-24 14:40:00,84.59,84.65,84.44,84.49,31798.1331418607,63.3278,63.3728,63.2155,63.253,31798.1331
2008-07-24 14:45:00,84.49,84.58,84.49,84.57,18873.7306390399,63.253,63.3203,63.253,63.3129,18873.7306
2008-07-24 14:50:00,84.56,84.61,84.46,84.48,16617.088932198174,63.3054,63.3428,63.2305,63.2455,16617.0889
2008-07-24 14:55:00,84.48,84.7,84.48,84.63,18155.70827777208,63.2455,63.4102,63.2455,63.3578,18155.7083
2008-07-24 15:00:00,84.63,84.63,84.52,84.53,20720.073853728587,63.3578,63.3578,63.2754,63.2829,20720.0739
2008-07-24 15:05:00,84.51,84.52,84.45,84.49,21745.82008411119,63.2679,63.2754,63.223,63.253,21745.8201
2008-07-24 15:10:00,84.49,84.54,84.46,84.54,32926.45399528157,63.253,63.2904,63.2305,63.2904,32926.454
2008-07-24 15:15:00,84.54,84.54,84.41,84.41,37029.43891681198,63.2904,63.2904,63.1931,63.1931,37029.4389
2008-07-24 15:20:00,84.41,84.47,84.3,84.31,65545.18412144836,63.1931,63.238,63.1107,63.1182,65545.1841
2008-07-24 15:25:00,84.31,84.31,84.09,84.1,29233.767565904192,63.1182,63.1182,62.9535,62.961,29233.7676
2008-07-24 15:30:00,84.11,84.11,83.8,83.82,49030.66981228844,62.9685,62.9685,62.7364,62.7514,49030.6698
2008-07-24 15:35:00,83.82,84.08,83.82,84.08,102266.89916914554,62.7514,62.946,62.7514,62.946,102266.8992
2008-07-24 15:40:00,84.06,84.31,84.06,84.22,88111.60118986563,62.9311,63.1182,62.9311,63.0508,88111.6012
2008-07-24 15:45:00,84.22,84.37,84.18,84.25,56621.1919171197,63.0508,63.1631,63.0209,63.0733,56621.1919
2008-07-24 15:50:00,84.26,84.31,84.21,84.23,61237.049953841415,63.0808,63.1182,63.0433,63.0583,61237.05
2008-07-24 15:55:00,84.23,84.23,84.14,84.23,106062.16022156118,63.0583,63.0583,62.9909,63.0583,106062.1602
2008-07-25 09:30:00,84.64,84.64,84.35,84.45,33747.05097958765,63.3653,63.3653,63.1482,63.223,33747.051
2008-07-25 09:35:00,84.46,84.46,83.93,84.16,15899.06657093035,63.2305,63.2305,62.8337,63.0059,15899.0666
2008-07-25 09:40:00,84.22,84.32,83.8,83.8,21027.797722843367,63.0508,63.1257,62.7364,62.7364,21027.7977
2008-07-25 09:45:00,83.83,83.84,83.44,83.78,27387.424351215508,62.7589,62.7663,62.4669,62.7214,27387.4244
2008-07-25 09:50:00,83.78,83.97,83.65,83.71,45645.70725202584,62.7214,62.8637,62.6241,62.669,45645.7073
2008-07-25 09:55:00,83.76,84.03,83.65,83.96,51389.88614216843,62.7065,62.9086,62.6241,62.8562,51389.8861
2008-07-25 10:00:00,83.94,83.99,83.68,83.73,30669.81228843984,62.8412,62.8786,62.6466,62.684,30669.8123
2008-07-25 10:05:00,83.72,83.89,83.64,83.85,35285.670325161555,62.6765,62.8038,62.6166,62.7738,35285.6703
2008-07-25 10:10:00,83.88,83.89,83.56,83.73,46979.177351523234,62.7963,62.8038,62.5567,62.684,46979.1774
2008-07-25 10:15:00,83.73,83.89,83.49,83.66,47697.19971279105,62.684,62.8038,62.5043,62.6316,47697.1997
2008-07-25 10:20:00,83.64,83.81,83.64,83.72,17950.559031695557,62.6166,62.7439,62.6166,62.6765,17950.559
2008-07-25 10:25:00,83.7,83.89,83.65,83.69,23181.86480664684,62.6615,62.8038,62.6241,62.6541,23181.8648
2008-07-25 10:30:00,83.69,83.69,83.53,83.63,42671.0431839163,62.6541,62.6541,62.5343,62.6091,42671.0432
2008-07-25 10:35:00,83.61,83.81,83.56,83.81,30977.53615755462,62.5942,62.7439,62.5567,62.7439,30977.5362
2008-07-25 10:40:00,83.79,83.79,83.68,83.76,21643.24546107293,62.7289,62.7289,62.6466,62.7065,21643.2455
2008-07-25 10:45:00,83.75,83.79,83.55,83.61,57031.490409272745,62.699,62.7289,62.5492,62.5942,57031.4904
2008-07-25 10:50:00,83.6,83.62,83.41,83.45,37644.88665504154,62.5867,62.6016,62.4444,62.4744,37644.8867
2008-07-25 10:55:00,83.45,83.55,83.43,83.49,33336.752487434605,62.4744,62.5492,62.4594,62.5043,33336.7525
2008-07-25 11:00:00,83.51,83.63,83.51,83.62,33644.476356549385,62.5193,62.6091,62.5193,62.6016,33644.4764
2008-07-25 11:05:00,83.63,83.63,83.38,83.4,47389.47584367627,62.6091,62.6091,62.422,62.4369,47389.4758
2008-07-25 11:10:00,83.4,83.48,83.27,83.3,20514.924607652065,62.4369,62.4968,62.3396,62.3621,20514.9246
2008-07-25 11:15:00,83.3,83.35,83.23,83.25,20309.775361575543,62.3621,62.3995,62.3097,62.3246,20309.7754
2008-07-25 11:20:00,83.27,83.28,83.03,83.11,20104.626115499024,62.3396,62.3471,62.1599,62.2198,20104.6261
2008-07-25 11:25:00,83.11,83.19,83.11,83.13,12924.402502820802,62.2198,62.2797,62.2198,62.2348,12924.4025
2008-07-25 11:30:00,83.14,83.35,83.11,83.34,15591.34270181557,62.2423,62.3995,62.2198,62.392,15591.3427
2008-07-25 11:35:00,83.31,83.33,83.17,83.19,13232.126371935585,62.3696,62.3845,62.2648,62.2797,13232.1264
2008-07-25 11:40:00,83.2,83.48,83.17,83.48,21335.52159195815,62.2872,62.4968,62.2648,62.4968,21335.5216
2008-07-25 11:45:00,83.47,83.5,83.35,83.35,13232.126371935585,62.4894,62.5118,62.3995,62.3995,13232.1264
2008-07-25 11:50:00,83.35,83.38,83.25,83.26,10872.910042055595,62.3995,62.422,62.3246,62.3321,10872.91
2008-07-25 11:55:00,83.26,83.26,83.16,83.21,40722.12534618935,62.3321,62.3321,62.2573,62.2947,40722.1253
2008-07-25 12:00:00,83.21,83.31,83.1,83.28,12308.95476459124,62.2947,62.3696,62.2124,62.3471,12308.9548
2008-07-25 12:05:00,83.28,83.29,83.11,83.13,11898.656272438198,62.3471,62.3546,62.2198,62.2348,11898.6563
2008-07-25 12:10:00,83.11,83.21,83.08,83.09,16617.088932198174,62.2198,62.2947,62.1974,62.2049,16617.0889
2008-07-25 12:15:00,83.07,83.11,83.05,83.09,9231.71607344343,62.1899,62.2198,62.1749,62.2049,9231.7161
2008-07-25 12:20:00,83.09,83.11,83.04,83.08,12411.5293876295,62.2049,62.2198,62.1674,62.1974,12411.5294
2008-07-25 12:25:00,83.08,83.18,83.08,83.16,10872.910042055595,62.1974,62.2722,62.1974,62.2573,10872.91
2008-07-25 12:30:00,83.15,83.17,83.07,83.1,12924.402502820802,62.2498,62.2648,62.1899,62.2124,12924.4025
2008-07-25 12:35:00,83.09,83.09,82.98,82.98,18668.58139296338,62.2049,62.2049,62.1225,62.1225,18668.5814
2008-07-25 12:40:00,82.99,83.03,82.93,82.97,36311.41655554416,62.13,62.1599,62.0851,62.115,36311.4166
2008-07-25 12:45:00,82.96,83.04,82.96,83.0,10257.462303826032,62.1075,62.1674,62.1075,62.1375,10257.4623
2008-07-25 12:50:00,82.96,83.06,82.94,83.01,24925.63339829726,62.1075,62.1824,62.0926,62.145,24925.6334
2008-07-25 12:55:00,83.01,83.03,82.96,83.0,43594.21479126064,62.145,62.1599,62.1075,62.1375,43594.2148
2008-07-25 13:00:00,83.0,83.03,82.97,82.98,13232.126371935585,62.1375,62.1599,62.115,62.1225,13232.1264
2008-07-25 13:05:00,82.97,82.98,82.91,82.92,19284.029131192943,62.115,62.1225,62.0701,62.0776,19284.0291
2008-07-25 13:10:00,82.91,82.92,82.79,82.81,18566.00676992512,62.0701,62.0776,61.9803,61.9952,18566.0068
2008-07-25 13:15:00,82.81,82.92,82.79,82.85,26053.954251718125,61.9952,62.0776,61.9803,62.0252,26053.9543
2008-07-25 13:20:00,82.84,82.93,82.82,82.89,15591.34270181557,62.0177,62.0851,62.0027,62.0551,15591.3427
2008-07-25 13:25:00,82.89,82.91,82.77,82.79,26566.827366909427,62.0551,62.0701,61.9653,61.9803,26566.8274
2008-07-25 13:30:00,82.79,82.86,82.77,82.8,15078.46958662427,61.9803,62.0327,61.9653,61.9878,15078.4696
2008-07-25 13:35:00,82.8,82.86,82.76,82.83,17847.984408657296,61.9878,62.0327,61.9578,62.0102,17847.9844
2008-07-25 13:40:00,82.84,82.89,82.76,82.77,23284.43942968509,62.0177,62.0551,61.9578,61.9653,23284.4394
2008-07-25 13:45:00,82.78,82.78,82.7,82.73,32105.857010975484,61.9728,61.9728,61.9129,61.9354,32105.857
2008-07-25 13:50:00,82.72,82.74,82.7,82.7,16514.514309159913,61.9279,61.9428,61.9129,61.9129,16514.5143
2008-07-25 13:55:00,82.7,82.75,82.66,82.71,18155.70827777208,61.9129,61.9503,61.8829,61.9204,18155.7083
2008-07-25 14:00:00,82.71,82.77,82.68,82.71,27079.70048210073,61.9204,61.9653,61.8979,61.9204,27079.7005
2008-07-25 14:05:00,82.72,82.89,82.72,82.86,62775.66929941532,61.9279,62.0551,61.9279,62.0327,62775.6693
2008-07-25 14:10:00,82.84,82.87,82.79,82.82,32413.580880090263,62.0177,62.0402,61.9803,62.0027,32413.5809
2008-07-25 14:15:00,82.81,82.85,82.78,82.85,21745.82008411119,61.9952,62.0252,61.9728,62.0252,21745.8201
2008-07-25 14:20:00,82.86,82.88,82.74,82.8,18976.30526207816,62.0327,62.0476,61.9428,61.9878,18976.3053
2008-07-25 14:25:00,82.8,82.98,82.8,82.96,10257.462303826032,61.9878,62.1225,61.9878,62.1075,10257.4623
2008-07-25 14:30:00,82.95,83.09,82.93,83.05,22258.69319930249,62.1001,62.2049,62.0851,62.1749,22258.6932
2008-07-25 14:35:00,83.06,83.16,83.05,83.16,16822.238178274692,62.1824,62.2573,62.1749,62.2573,16822.2382
2008-07-25 14:40:00,83.15,83.17,83.09,83.15,15078.46958662427,62.2498,62.2648,62.2049,62.2498,15078.4696
2008-07-25 14:45:00,83.15,83.2,83.14,83.16,12616.67863370602,62.2498,62.2872,62.2423,62.2573,12616.6786
2008-07-25 14:50:00,83.16,83.19,83.06,83.06,28823.469073751152,62.2573,62.2797,62.1824,62.1824,28823.4691
2008-07-25 14:55:00,83.06,83.11,82.97,83.03,18668.58139296338,62.1824,62.2198,62.115,62.1599,18668.5814
2008-07-25 15:00:00,83.07,83.16,82.96,82.97,94060.92932608472,62.1899,62.2573,62.1075,62.115,94060.9293
2008-07-25 15:05:00,82.97,83.02,82.95,82.96,35080.52107908503,62.115,62.1525,62.1001,62.1075,35080.5211
2008-07-25 15:10:00,82.96,83.04,82.96,82.98,22258.69319930249,62.1075,62.1674,62.1075,62.1225,22258.6932
2008-07-25 15:15:00,82.98,83.07,82.96,83.06,20720.073853728587,62.1225,62.1899,62.1075,62.1824,20720.0739
2008-07-25 15:20:00,83.05,83.07,82.99,83.05,13334.700994973842,62.1749,62.1899,62.13,62.1749,13334.701
2008-07-25 15:25:00,83.04,83.07,82.92,82.95,41029.84921530413,62.1674,62.1899,62.0776,62.1001,41029.8492
2008-07-25 15:30:00,82.94,82.99,82.93,82.95,22566.41706841727,62.0926,62.13,62.0851,62.1001,22566.4171
2008-07-25 15:35:00,82.96,82.96,82.92,82.93,31285.2600266694,62.1075,62.1075,62.0776,62.0851,31285.26
2008-07-25 15:40:00,82.93,83.01,82.76,82.83,48107.498204944095,62.0851,62.145,61.9578,62.0102,48107.4982
2008-07-25 15:45:00,82.84,82.89,82.75,82.79,65134.885629295306,62.0177,62.0551,61.9503,61.9803,65134.8856
2008-07-25 15:50:00,82.82,82.93,82.77,82.93,56108.3188019284,62.0027,62.0851,61.9653,62.0851,56108.3188
2008-07-25 15:55:00,82.93,83.02,82.92,82.92,57031.490409272745,62.0851,62.1525,62.0776,62.0776,57031.4904
2008-07-28 09:30:00,82.86,83.42,82.86,83.33,43594.21479126064,62.0327,62.4519,62.0327,62.3845,43594.2148
2008-07-28 09:35:00,83.34,83.43,82.85,82.85,33747.05097958765,62.392,62.4594,62.0252,62.0252,33747.051
2008-07-28 09:40:00,82.9,83.28,82.65,82.72,35798.543440352856,62.0626,62.3471,61.8755,61.9279,35798.5434
2008-07-28 09:45:00,82.72,82.8,82.63,82.77,26361.678120832905,61.9279,61.9878,61.8605,61.9653,26361.6781
2008-07-28 09:50:00,82.77,82.87,82.68,82.69,43491.64016822238,61.9653,62.0402,61.8979,61.9054,43491.6402
2008-07-28 09:55:00,82.67,82.87,82.63,82.8,13232.126371935585,61.8904,62.0402,61.8605,61.9878,13232.1264
2008-07-28 10:00:00,82.78,82.82,82.65,82.65,26361.678120832905,61.9728,62.0027,61.8755,61.8755,26361.6781
2008-07-28 10:05:00,82.64,82.67,82.6,82.66,19591.753000307723,61.868,61.8904,61.838,61.8829,19591.753
2008-07-28 10:10:00,82.63,82.68,82.53,82.68,29951.789927172016,61.8605,61.8979,61.7856,61.8979,29951.7899
2008-07-28 10:15:00,82.65,82.92,82.65,82.88,52518.20699558929,61.8755,62.0776,61.8755,62.0476,52518.207
2008-07-28 10:20:00,82.88,82.92,82.83,82.91,24617.90952918248,62.0476,62.0776,62.0102,62.0701,24617.9095
2008-07-28 10:25:00,82.89,83.0,82.88,82.99,31490.40927274592,62.0551,62.1375,62.0476,62.13,31490.4093
2008-07-28 10:30:00,82.98,83.16,82.93,82.93,33541.90173351113,62.1225,62.2573,62.0851,62.0851,33541.9017
2008-07-28 10:35:00,82.92,83.03,82.87,82.93,26464.25274387117,62.0776,62.1599,62.0402,62.0851,26464.2527
2008-07-28 10:40:00,82.93,82.99,82.91,82.98,18053.13365473381,62.0851,62.13,62.0701,62.1225,18053.1337
2008-07-28 10:45:00,82.96,82.98,82.73,82.87,13744.999487126885,62.1075,62.1225,61.9354,62.0402,13744.9995
2008-07-28 10:50:00,82.87,82.88,82.75,82.87,16822.238178274692,62.0402,62.0476,61.9503,62.0402,16822.2382
2008-07-28 10:55:00,82.88,82.88,82.75,82.85,10565.186172940814,62.0476,62.0476,61.9503,62.0252,10565.1862
2008-07-28 11:00:00,82.87,82.92,82.81,82.82,21745.82008411119,62.0402,62.0776,61.9952,62.0027,21745.8201
2008-07-28 11:05:00,82.83,82.86,82.79,82.85,12001.23089547646,62.0102,62.0327,61.9803,62.0252,12001.2309
2008-07-28 11:10:00,82.83,82.9,82.82,82.9,20822.648476766848,62.0102,62.0626,62.0027,62.0626,20822.6485
2008-07-28 11:15:00,82.91,82.91,82.86,82.89,16924.812801312954,62.0701,62.0701,62.0327,62.0551,16924.8128
2008-07-28 11:20:00,82.87,82.88,82.79,82.8,15283.61883270079,62.0402,62.0476,61.9803,61.9878,15283.6188
2008-07-28 11:25:00,82.82,82.9,82.8,82.9,11283.208534208636,62.0027,62.0626,61.9878,62.0626,11283.2085
2008-07-28 11:30:00,82.88,82.92,82.85,82.87,14052.723356241666,62.0476,62.0776,62.0252,62.0402,14052.7234
2008-07-28 11:35:00,82.87,82.94,82.83,82.92,13232.126371935585,62.0402,62.0926,62.0102,62.0776,13232.1264
2008-07-28 11:40:00,82.92,82.97,82.88,82.89,17232.536670427737,62.0776,62.115,62.0476,62.0551,17232.5367
2008-07-28 11:45:00,82.9,83.01,82.86,82.87,17642.835162580777,62.0626,62.145,62.0327,62.0402,17642.8352
2008-07-28 11:50:00,82.86,82.93,82.86,82.9,9436.86531951995,62.0327,62.0851,62.0327,62.0626,9436.8653
2008-07-28 11:55:00,82.91,82.96,82.88,82.89,7590.522104831264,62.0701,62.1075,62.0476,62.0551,7590.5221
2008-07-28 12:00:00,82.89,83.0,82.85,82.99,14052.723356241666,62.0551,62.1375,62.0252,62.13,14052.7234
2008-07-28 12:05:00,83.0,83.03,82.88,83.03,19796.902246384245,62.1375,62.1599,62.0476,62.1599,19796.9022
2008-07-28 12:10:00,83.02,83.04,82.89,82.9,13744.999487126885,62.1525,62.1674,62.0551,62.0626,13744.9995
2008-07-28 12:15:00,82.89,83.0,82.87,83.0,9949.738434711251,62.0551,62.1375,62.0402,62.1375,9949.7384
2008-07-28 12:20:00,83.01,83.03,82.95,82.97,10770.335419017334,62.145,62.1599,62.1001,62.115,10770.3354
2008-07-28 12:25:00,82.96,83.09,82.94,83.08,12206.38014155298,62.1075,62.2049,62.0926,62.1974,12206.3801
2008-07-28 12:30:00,83.09,83.18,83.08,83.08,23694.737921838136,62.2049,62.2722,62.1974,62.1974,23694.7379
2008-07-28 12:35:00,83.07,83.07,82.93,82.98,10565.186172940814,62.1899,62.1899,62.0851,62.1225,10565.1862
2008-07-28 12:40:00,82.97,82.98,82.83,82.87,17027.387424351215,62.115,62.1225,62.0102,62.0402,17027.3874
2008-07-28 12:45:00,82.89,82.93,82.83,82.92,9026.566827366907,62.0551,62.0851,62.0102,62.0776,9026.5668
2008-07-28 12:50:00,82.92,82.93,82.89,82.91,12206.38014155298,62.0776,62.0851,62.0551,62.0701,12206.3801
2008-07-28 12:55:00,82.9,82.96,82.79,82.94,25541.081136526824,62.0626,62.1075,61.9803,62.0926,25541.0811
2008-07-28 13:00:00,82.94,82.94,82.83,82.89,11590.932403323415,62.0926,62.0926,62.0102,62.0551,11590.9324
2008-07-28 13:05:00,82.91,82.94,82.83,82.84,14360.447225356444,62.0701,62.0926,62.0102,62.0177,14360.4472
2008-07-28 13:10:00,82.85,82.91,82.83,82.87,12206.38014155298,62.0252,62.0701,62.0102,62.0402,12206.3801
2008-07-28 13:15:00,82.88,82.88,82.85,82.86,21643.24546107293,62.0476,62.0476,62.0252,62.0327,21643.2455
2008-07-28 13:20:00,82.86,82.88,82.85,82.88,27797.72284336855,62.0327,62.0476,62.0252,62.0476,27797.7228
2008-07-28 13:25:00,82.87,82.9,82.83,82.9,17847.984408657296,62.0402,62.0626,62.0102,62.0626,17847.9844
2008-07-28 13:30:00,82.91,82.91,82.86,82.88,8923.992204328648,62.0701,62.0701,62.0327,62.0476,8923.9922
2008-07-28 13:35:00,82.87,82.94,82.82,82.92,15181.044209662528,62.0402,62.0926,62.0027,62.0776,15181.0442
2008-07-28 13:40:00,82.92,83.05,82.91,83.01,9744.58918863473,62.0776,62.1749,62.0701,62.145,9744.5892
2008-07-28 13:45:00,82.99,83.02,82.87,82.9,5128.731151913016,62.13,62.1525,62.0402,62.0626,5128.7312
2008-07-28 13:50:00,82.89,82.95,82.87,82.94,6975.074366601702,62.0551,62.1001,62.0402,62.0926,6975.0744
2008-07-28 13:55:00,82.93,82.94,82.83,82.83,12924.402502820802,62.0851,62.0926,62.0102,62.0102,12924.4025
2008-07-28 14:00:00,82.87,82.98,82.85,82.96,14052.723356241666,62.0402,62.1225,62.0252,62.1075,14052.7234
2008-07-28 14:05:00,82.94,82.97,82.87,82.92,12308.95476459124,62.0926,62.115,62.0402,62.0776,12308.9548
2008-07-28 14:10:00,82.91,82.95,82.85,82.87,14052.723356241666,62.0701,62.1001,62.0252,62.0402,14052.7234
2008-07-28 14:15:00,82.87,82.94,82.84,82.94,17232.536670427737,62.0402,62.0926,62.0177,62.0926,17232.5367
2008-07-28 14:20:00,82.94,82.94,82.87,82.88,16411.939686121652,62.0926,62.0926,62.0402,62.0476,16411.9397
2008-07-28 14:25:00,82.87,82.94,82.84,82.9,16309.365063083393,62.0402,62.0926,62.0177,62.0626,16309.3651
2008-07-28 14:30:00,82.91,83.06,82.9,83.04,19284.029131192943,62.0701,62.1824,62.0626,62.1674,19284.0291
2008-07-28 14:35:00,83.01,83.08,82.91,83.02,14463.021848394706,62.145,62.1974,62.0701,62.1525,14463.0218
2008-07-28 14:40:00,83.02,83.15,83.02,83.04,24412.76028310596,62.1525,62.2498,62.1525,62.1674,24412.7603
2008-07-28 14:45:00,83.04,83.1,83.02,83.09,26566.827366909427,62.1674,62.2124,62.1525,62.2049,26566.8274
2008-07-28 14:50:00,83.07,83.1,82.99,83.07,16104.215817006872,62.1899,62.2124,62.13,62.1899,16104.2158
2008-07-28 14:55:00,83.04,83.06,82.99,83.01,11693.507026361678,62.1674,62.1824,62.13,62.145,11693.507
2008-07-28 15:00:00,83.02,83.18,82.95,83.16,20822.648476766848,62.1525,62.2722,62.1001,62.2573,20822.6485
2008-07-28 15:05:00,83.16,83.19,83.07,83.12,29951.789927172016,62.2573,62.2797,62.1899,62.2273,29951.7899
2008-07-28 15:10:00,83.12,83.3,83.11,83.3,24515.33490614422,62.2273,62.3621,62.2198,62.3621,24515.3349
2008-07-28 15:15:00,83.3,83.44,83.26,83.38,57441.78890142578,62.3621,62.4669,62.3321,62.422,57441.7889
2008-07-28 15:20:00,83.37,83.37,83.13,83.16,25233.35726741204,62.4145,62.4145,62.2348,62.2573,25233.3573
2008-07-28 15:25:00,83.12,83.34,83.12,83.27,25335.9318904503,62.2273,62.392,62.2273,62.3396,25335.9319
2008-07-28 15:30:00,83.27,83.33,83.22,83.27,31695.558518822443,62.3396,62.3845,62.3022,62.3396,31695.5585
2008-07-28 15:35:00,83.28,83.4,83.24,83.31,52005.33388039799,62.3471,62.4369,62.3172,62.3696,52005.3339
2008-07-28 15:40:00,83.31,83.31,83.21,83.24,38260.3343932711,62.3696,62.3696,62.2947,62.3172,38260.3344
2008-07-28 15:45:00,83.24,83.24,83.12,83.12,38260.3343932711,62.3172,62.3172,62.2273,62.2273,38260.3344
2008-07-28 15:50:00,83.12,83.14,82.99,83.04,74982.0494409683,62.2273,62.2423,62.13,62.1674,74982.0494
2008-07-28 15:55:00,83.05,83.07,82.88,82.94,66776.07959790748,62.1749,62.1899,62.0476,62.0926,66776.0796
2008-07-29 09:30:00,82.92,83.07,82.54,82.6,30259.5137962868,62.0776,62.1899,61.7931,61.838,30259.5138
2008-07-29 09:35:00,82.61,82.76,82.57,82.7,20412.349984613807,61.8455,61.9578,61.8156,61.9129,20412.35
2008-07-29 09:40:00,82.66,82.72,82.48,82.6,44414.811775566726,61.8829,61.9279,61.7482,61.838,44414.8118
2008-07-29 09:45:00,82.61,82.65,82.49,82.53,23899.887167914658,61.8455,61.8755,61.7557,61.7856,23899.8872
2008-07-29 09:50:00,82.54,82.63,82.52,82.58,32618.730126166785,61.7931,61.8605,61.7781,61.8231,32618.7301
2008-07-29 09:55:00,82.55,82.99,82.54,82.99,29541.491435018976,61.8006,62.13,61.7931,62.13,29541.4914
2008-07-29 10:00:00,82.99,83.14,82.73,82.97,20207.200738537285,62.13,62.2423,61.9354,62.115,20207.2007
2008-07-29 10:05:00,82.99,83.02,82.73,82.76,30464.66304236332,62.13,62.1525,61.9354,61.9578,30464.663
2008-07-29 10:10:00,82.72,82.73,82.6,82.64,25541.081136526824,61.9279,61.9354,61.838,61.868,25541.0811
2008-07-29 10:15:00,82.64,82.67,82.56,82.57,33029.028618319826,61.868,61.8904,61.8081,61.8156,33029.0286
2008-07-29 10:20:00,82.57,82.57,82.51,82.55,20822.648476766848,61.8156,61.8156,61.7707,61.8006,20822.6485
2008-07-29 10:25:00,82.54,82.56,82.47,82.48,15591.34270181557,61.7931,61.8081,61.7407,61.7482,15591.3427
2008-07-29 10:30:00,82.49,82.63,82.44,82.47,24105.036413991176,61.7557,61.8605,61.7182,61.7407,24105.0364
2008-07-29 10:35:00,82.47,82.6,82.47,82.58,16719.663555236435,61.7407,61.838,61.7407,61.8231,16719.6636
2008-07-29 10:40:00,82.57,82.58,82.41,82.48,17129.962047389476,61.8156,61.8231,61.6958,61.7482,17129.962
2008-07-29 10:45:00,82.45,82.55,82.41,82.5,14360.447225356444,61.7257,61.8006,61.6958,61.7632,14360.4472
2008-07-29 10:50:00,82.45,82.49,82.43,82.45,7077.648989639963,61.7257,61.7557,61.7108,61.7257,7077.649
2008-07-29 10:55:00,82.47,82.62,82.43,82.62,15796.491947892093,61.7407,61.853,61.7108,61.853,15796.4919
2008-07-29 11:00:00,82.61,82.74,82.6,82.73,18976.30526207816,61.8455,61.9428,61.838,61.9354,18976.3053
2008-07-29 11:05:00,82.73,82.78,82.66,82.66,28105.44671248333,61.9354,61.9728,61.8829,61.8829,28105.4467
2008-07-29 11:10:00,82.65,82.71,82.55,82.62,16104.215817006872,61.8755,61.9204,61.8006,61.853,16104.2158
2008-07-29 11:15:00,82.62,82.71,82.62,82.67,18873.7306390399,61.853,61.9204,61.853,61.8904,18873.7306
2008-07-29 11:20:00,82.66,82.71,82.54,82.54,21540.670838034668,61.8829,61.9204,61.7931,61.7931,21540.6708
2008-07-29 11:25:00,82.53,82.6,82.42,82.43,17232.536670427737,61.7856,61.838,61.7033,61.7108,17232.5367
2008-07-29 11:30:00,82.43,82.52,82.4,82.45,15181.044209662528,61.7108,61.7781,61.6883,61.7257,15181.0442
2008-07-29 11:35:00,82.45,82.46,82.27,82.29,35593.394194276334,61.7257,61.7332,61.591,61.6059,35593.3942
2008-07-29 11:40:00,82.29,82.37,82.26,82.29,32721.304749205046,61.6059,61.6658,61.5835,61.6059,32721.3047
2008-07-29 11:45:00,82.3,82.37,82.26,82.32,35901.11806339111,61.6134,61.6658,61.5835,61.6284,35901.1181
2008-07-29 11:50:00,82.31,82.42,82.29,82.41,15283.61883270079,61.6209,61.7033,61.6059,61.6958,15283.6188
2008-07-29 11:55:00,82.43,82.43,82.37,82.4,10360.036926864292,61.7108,61.7108,61.6658,61.6883,10360.0369
2008-07-29 12:00:00,82.39,82.42,82.3,82.38,18566.00676992512,61.6808,61.7033,61.6134,61.6733,18566.0068
2008-07-29 12:05:00,82.36,82.44,82.31,82.42,16104.215817006872,61.6584,61.7182,61.6209,61.7033,16104.2158
2008-07-29 12:10:00,82.38,82.49,82.38,82.49,17129.962047389476,61.6733,61.7557,61.6733,61.7557,17129.962
2008-07-29 12:15:00,82.51,82.57,82.45,82.47,20412.349984613807,61.7707,61.8156,61.7257,61.7407,20412.35
2008-07-29 12:20:00,82.47,82.51,82.38,82.39,15693.91732485383,61.7407,61.7707,61.6733,61.6808,15693.9173
2008-07-29 12:25:00,82.39,82.42,82.33,82.36,22668.99169145553,61.6808,61.7033,61.6359,61.6584,22668.9917
2008-07-29 12:30:00,82.4,82.42,82.32,82.39,13744.999487126885,61.6883,61.7033,61.6284,61.6808,13744.9995
2008-07-29 12:35:00,82.41,82.49,82.35,82.48,20514.924607652065,61.6958,61.7557,61.6509,61.7482,20514.9246
2008-07-29 12:40:00,82.47,82.48,82.38,82.38,18566.00676992512,61.7407,61.7482,61.6733,61.6733,18566.0068
2008-07-29 12:45:00,82.4,82.45,82.37,82.45,10462.611549902556,61.6883,61.7257,61.6658,61.7257,10462.6115
2008-07-29 12:50:00,82.46,82.55,82.44,82.55,29131.19294286593,61.7332,61.8006,61.7182,61.8006,29131.1929
2008-07-29 12:55:00,82.53,82.53,82.35,82.39,25028.20802133552,61.7856,61.7856,61.6509,61.6808,25028.208
2008-07-29 13:00:00,82.39,82.43,82.37,82.4,11385.783157246897,61.6808,61.7108,61.6658,61.6883,11385.7832
2008-07-29 13:05:00,82.4,82.45,82.35,82.35,10257.462303826032,61.6883,61.7257,61.6509,61.6509,10257.4623
2008-07-29 13:10:00,82.36,82.42,82.36,82.38,13539.850241050364,61.6584,61.7033,61.6584,61.6733,13539.8502
2008-07-29 13:15:00,82.37,82.42,82.35,82.41,14975.894963586008,61.6658,61.7033,61.6509,61.6958,14975.895
2008-07-29 13:20:00,82.45,82.52,82.39,82.49,15591.34270181557,61.7257,61.7781,61.6808,61.7557,15591.3427
2008-07-29 13:25:00,82.5,82.54,82.45,82.52,17027.387424351215,61.7632,61.7931,61.7257,61.7781,17027.3874
2008-07-29 13:30:00,82.52,82.53,82.41,82.51,33131.60324135808,61.7781,61.7856,61.6958,61.7707,33131.6032
2008-07-29 13:35:00,82.51,82.51,82.41,82.43,15283.61883270079,61.7707,61.7707,61.6958,61.7108,15283.6188
2008-07-29 13:40:00,82.43,82.49,82.43,82.48,6051.902759257359,61.7108,61.7557,61.7108,61.7482,6051.9028
2008-07-29 13:45:00,82.48,82.5,82.42,82.43,14155.297979279923,61.7482,61.7632,61.7033,61.7108,14155.298
2008-07-29 13:50:00,82.43,82.47,82.35,82.47,19796.902246384245,61.7108,61.7407,61.6509,61.7407,19796.9022
2008-07-29 13:55:00,82.46,82.51,82.37,82.43,23489.588675761617,61.7332,61.7707,61.6658,61.7108,23489.5887
2008-07-29 14:00:00,82.41,82.49,82.4,82.49,14155.297979279923,61.6958,61.7557,61.6883,61.7557,14155.298
2008-07-29 14:05:00,82.51,82.51,82.42,82.45,21848.39470714945,61.7707,61.7707,61.7033,61.7257,21848.3947
2008-07-29 14:10:00,82.44,82.54,82.43,82.5,22463.84244537901,61.7182,61.7931,61.7108,61.7632,22463.8424
2008-07-29 14:15:00,82.49,82.56,82.44,82.51,19591.753000307723,61.7557,61.8081,61.7182,61.7707,19591.753
2008-07-29 14:20:00,82.5,82.54,82.45,82.51,18463.43214688686,61.7632,61.7931,61.7257,61.7707,18463.4321
2008-07-29 14:25:00,82.5,82.52,82.38,82.4,32105.857010975484,61.7632,61.7781,61.6733,61.6883,32105.857
2008-07-29 14:30:00,82.43,82.45,82.41,82.42,17027.387424351215,61.7108,61.7257,61.6958,61.7033,17027.3874
2008-07-29 14:35:00,82.4,82.42,82.37,82.38,15386.193455739049,61.6883,61.7033,61.6658,61.6733,15386.1935
2008-07-29 14:40:00,82.38,82.41,82.33,82.38,28105.44671248333,61.6733,61.6958,61.6359,61.6733,28105.4467
2008-07-29 14:45:00,82.38,82.49,82.38,82.43,27079.70048210073,61.6733,61.7557,61.6733,61.7108,27079.7005
2008-07-29 14:50:00,82.43,82.63,82.41,82.63,48825.52056621192,61.7108,61.8605,61.6958,61.8605,48825.5206
2008-07-29 14:55:00,82.62,82.62,82.47,82.5,13437.275618012103,61.853,61.853,61.7407,61.7632,13437.2756
2008-07-29 15:00:00,82.5,82.54,82.46,82.48,12411.5293876295,61.7632,61.7931,61.7332,61.7482,12411.5294
2008-07-29 15:05:00,82.48,82.55,82.47,82.51,13232.126371935585,61.7482,61.8006,61.7407,61.7707,13232.1264
2008-07-29 15:10:00,82.5,82.53,82.45,82.49,19899.476869422502,61.7632,61.7856,61.7257,61.7557,19899.4769
2008-07-29 15:15:00,82.5,82.59,82.44,82.5,24617.90952918248,61.7632,61.8305,61.7182,61.7632,24617.9095
2008-07-29 15:20:00,82.53,82.64,82.49,82.59,17027.387424351215,61.7856,61.868,61.7557,61.8305,17027.3874
2008-07-29 15:25:00,82.56,82.58,82.48,82.51,28002.87208944507,61.8081,61.8231,61.7482,61.7707,28002.8721
2008-07-29 15:30:00,82.48,82.51,82.38,82.38,26874.551236024206,61.7482,61.7707,61.6733,61.6733,26874.5512
2008-07-29 15:35:00,82.38,82.49,82.35,82.41,31592.983895784186,61.6733,61.7557,61.6509,61.6958,31592.9839
2008-07-29 15:40:00,82.41,82.46,82.36,82.41,33747.05097958765,61.6958,61.7332,61.6584,61.6958,33747.051
2008-07-29 15:45:00,82.39,82.52,82.38,82.47,31080.11078059288,61.6808,61.7781,61.6733,61.7407,31080.1108
2008-07-29 15:50:00,82.47,82.58,82.47,82.53,44312.23715252846,61.7407,61.8231,61.7407,61.7856,44312.2372
2008-07-29 15:55:00,82.54,82.55,82.48,82.54,76315.51954046568,61.7931,61.8006,61.7482,61.7931,76315.5195
2008-07-30 09:30:00,82.81,82.92,82.74,82.8,17847.984408657296,61.9952,62.0776,61.9428,61.9878,17847.9844
2008-07-30 09:35:00,82.8,83.21,82.79,83.11,23387.01405272336,61.9878,62.2947,61.9803,62.2198,23387.0141
2008-07-30 09:40:00,83.11,83.11,82.78,82.78,18360.8575238486,62.2198,62.2198,61.9728,61.9728,18360.8575
2008-07-30 09:45:00,82.79,82.9,82.7,82.77,20104.626115499024,61.9803,62.0626,61.9129,61.9653,20104.6261
2008-07-30 09:50:00,82.8,82.95,82.8,82.9,14770.745717509488,61.9878,62.1001,61.9878,62.0626,14770.7457
2008-07-30 09:55:00,82.93,83.17,82.93,83.03,17642.835162580777,62.0851,62.2648,62.0851,62.1599,17642.8352
2008-07-30 10:00:00,83.07,83.15,82.97,83.11,10052.313057749512,62.1899,62.2498,62.115,62.2198,10052.3131
2008-07-30 10:05:00,83.11,83.35,83.11,83.3,17335.111293465994,62.2198,62.3995,62.2198,62.3621,17335.1113
2008-07-30 10:10:00,83.29,83.45,83.06,83.45,19386.6037542312,62.3546,62.4744,62.1824,62.4744,19386.6038
2008-07-30 10:15:00,83.45,83.6,83.45,83.53,11796.081649399935,62.4744,62.5867,62.4744,62.5343,11796.0816
2008-07-30 10:20:00,83.5,83.5,83.31,83.35,23489.588675761617,62.5118,62.5118,62.3696,62.3995,23489.5887
2008-07-30 10:25:00,83.35,83.37,83.18,83.2,12308.95476459124,62.3995,62.4145,62.2722,62.2872,12308.9548
2008-07-30 10:30:00,83.19,83.29,83.09,83.13,15899.06657093035,62.2797,62.3546,62.2049,62.2348,15899.0666
2008-07-30 10:35:00,83.14,83.31,83.06,83.31,35285.670325161555,62.2423,62.3696,62.1824,62.3696,35285.6703
2008-07-30 10:40:00,83.31,83.43,83.24,83.35,24105.036413991176,62.3696,62.4594,62.3172,62.3995,24105.0364
2008-07-30 10:45:00,83.33,83.39,83.25,83.25,21745.82008411119,62.3845,62.4295,62.3246,62.3246,21745.8201
2008-07-30 10:50:00,83.25,83.25,83.01,83.12,14668.171094471229,62.3246,62.3246,62.145,62.2273,14668.1711
2008-07-30 10:55:00,83.15,83.26,83.11,83.24,7898.245973946045,62.2498,62.3321,62.2198,62.3172,7898.246
2008-07-30 11:00:00,83.22,83.31,83.12,83.27,13437.275618012103,62.3022,62.3696,62.2273,62.3396,13437.2756
2008-07-30 11:05:00,83.27,83.35,83.23,83.3,8000.820596984306,62.3396,62.3995,62.3097,62.3621,8000.8206
2008-07-30 11:10:00,83.29,83.32,83.27,83.29,8616.268335213868,62.3546,62.3771,62.3396,62.3546,8616.2683
2008-07-30 11:15:00,83.3,83.31,83.19,83.19,10565.186172940814,62.3621,62.3696,62.2797,62.2797,10565.1862
2008-07-30 11:20:00,83.17,83.23,83.11,83.21,10257.462303826032,62.2648,62.3097,62.2198,62.2947,10257.4623
2008-07-30 11:25:00,83.18,83.35,83.17,83.35,12103.80551851472,62.2722,62.3995,62.2648,62.3995,12103.8055
2008-07-30 11:30:00,83.32,83.32,83.2,83.26,13026.977125859064,62.3771,62.3771,62.2872,62.3321,13026.9771
2008-07-30 11:35:00,83.29,83.33,83.21,83.25,6051.902759257359,62.3546,62.3845,62.2947,62.3246,6051.9028
2008-07-30 11:40:00,83.26,83.35,83.26,83.33,7898.245973946045,62.3321,62.3995,62.3321,62.3845,7898.246
2008-07-30 11:45:00,83.34,83.35,83.21,83.22,11283.208534208636,62.392,62.3995,62.2947,62.3022,11283.2085
2008-07-30 11:50:00,83.22,83.25,83.16,83.19,17745.40978561904,62.3022,62.3246,62.2573,62.2797,17745.4098
2008-07-30 11:55:00,83.19,83.19,83.13,83.16,9026.566827366907,62.2797,62.2797,62.2348,62.2573,9026.5668
2008-07-30 12:00:00,83.16,83.2,83.07,83.19,11385.783157246897,62.2573,62.2872,62.1899,62.2797,11385.7832
2008-07-30 12:05:00,83.19,83.2,83.04,83.12,5231.305774951277,62.2797,62.2872,62.1674,62.2273,5231.3058
2008-07-30 12:10:00,83.13,83.19,83.07,83.19,11385.783157246897,62.2348,62.2797,62.1899,62.2797,11385.7832
2008-07-30 12:15:00,83.19,83.2,83.07,83.12,6975.074366601702,62.2797,62.2872,62.1899,62.2273,6975.0744
2008-07-30 12:20:00,83.11,83.17,83.11,83.17,2051.4924607652065,62.2198,62.2648,62.2198,62.2648,2051.4925
2008-07-30 12:25:00,83.13,83.2,83.08,83.15,4513.283413683455,62.2348,62.2872,62.1974,62.2498,4513.2834
2008-07-30 12:30:00,83.16,83.21,83.1,83.11,7487.947481793004,62.2573,62.2947,62.2124,62.2198,7487.9475
2008-07-30 12:35:00,83.1,83.11,83.01,83.02,4923.581905836496,62.2124,62.2198,62.145,62.1525,4923.5819
2008-07-30 12:40:00,83.01,83.05,82.96,82.96,14770.745717509488,62.145,62.1749,62.1075,62.1075,14770.7457
2008-07-30 12:45:00,82.99,82.99,82.87,82.93,7693.096727869524,62.13,62.13,62.0402,62.0851,7693.0967
2008-07-30 12:50:00,82.93,82.95,82.86,82.92,4205.559544568673,62.0851,62.1001,62.0327,62.0776,4205.5595
2008-07-30 12:55:00,82.9,82.93,82.86,82.9,5026.156528874756,62.0626,62.0851,62.0327,62.0626,5026.1565
2008-07-30 13:00:00,82.86,82.86,82.77,82.78,6257.0520053338805,62.0327,62.0327,61.9653,61.9728,6257.052
2008-07-30 13:05:00,82.77,82.9,82.73,82.86,35798.543440352856,61.9653,62.0626,61.9354,62.0327,35798.5434
2008-07-30 13:10:00,82.84,83.02,82.8,83.02,17437.685916504255,62.0177,62.1525,61.9878,62.1525,17437.6859
2008-07-30 13:15:00,82.97,83.07,82.94,82.99,11283.208534208636,62.115,62.1899,62.0926,62.13,11283.2085
2008-07-30 13:20:00,82.98,83.1,82.98,83.02,6667.350497486921,62.1225,62.2124,62.1225,62.1525,6667.3505
2008-07-30 13:25:00,83.05,83.11,83.0,83.04,7898.245973946045,62.1749,62.2198,62.1375,62.1674,7898.246
2008-07-30 13:30:00,83.06,83.11,83.0,83.08,8718.842958252128,62.1824,62.2198,62.1375,62.1974,8718.843
2008-07-30 13:35:00,83.08,83.1,82.98,82.98,7282.798235716484,62.1974,62.2124,62.1225,62.1225,7282.7982
2008-07-30 13:40:00,82.98,83.0,82.93,82.96,7282.798235716484,62.1225,62.1375,62.0851,62.1075,7282.7982
2008-07-30 13:45:00,82.96,82.97,82.92,82.96,10872.910042055595,62.1075,62.115,62.0776,62.1075,10872.91
2008-07-30 13:50:00,82.96,82.96,82.85,82.85,16001.641193968611,62.1075,62.1075,62.0252,62.0252,16001.6412
2008-07-30 13:55:00,82.85,82.87,82.8,82.87,5128.731151913016,62.0252,62.0402,61.9878,62.0402,5128.7312
2008-07-30 14:00:00,82.87,82.92,82.85,82.9,13847.574110165144,62.0402,62.0776,62.0252,62.0626,13847.5741
2008-07-30 14:05:00,82.9,82.91,82.83,82.83,16719.663555236435,62.0626,62.0701,62.0102,62.0102,16719.6636
2008-07-30 14:10:00,82.85,82.88,82.78,82.85,11898.656272438198,62.0252,62.0476,61.9728,62.0252,11898.6563
2008-07-30 14:15:00,82.85,82.96,82.84,82.85,12719.25325674428,62.0252,62.1075,62.0177,62.0252,12719.2533
2008-07-30 14:20:00,82.85,82.89,82.83,82.85,10667.760795979077,62.0252,62.0551,62.0102,62.0252,10667.7608
2008-07-30 14:25:00,82.88,83.09,82.88,83.09,9026.566827366907,62.0476,62.2049,62.0476,62.2049,9026.5668
2008-07-30 14:30:00,83.08,83.24,82.99,83.21,16309.365063083393,62.1974,62.3172,62.13,62.2947,16309.3651
2008-07-30 14:35:00,83.18,83.21,83.14,83.14,6462.201251410401,62.2722,62.2947,62.2423,62.2423,6462.2013
2008-07-30 14:40:00,83.14,83.21,83.14,83.16,3897.8356754538927,62.2423,62.2947,62.2423,62.2573,3897.8357
2008-07-30 14:45:00,83.17,83.24,83.16,83.18,6462.201251410401,62.2648,62.3172,62.2573,62.2722,6462.2013
2008-07-30 14:50:00,83.18,83.3,83.18,83.21,10667.760795979077,62.2722,62.3621,62.2722,62.2947,10667.7608
2008-07-30 14:55:00,83.21,83.25,83.18,83.25,6051.902759257359,62.2947,62.3246,62.2722,62.3246,6051.9028
2008-07-30 15:00:00,83.23,83.28,83.11,83.12,10770.335419017334,62.3097,62.3471,62.2198,62.2273,10770.3354
2008-07-30 15:05:00,83.11,83.14,83.06,83.13,7282.798235716484,62.2198,62.2423,62.1824,62.2348,7282.7982
2008-07-30 15:10:00,83.16,83.2,83.1,83.19,12103.80551851472,62.2573,62.2872,62.2124,62.2797,12103.8055
2008-07-30 15:15:00,83.19,83.21,83.11,83.11,4615.858036721715,62.2797,62.2947,62.2198,62.2198,4615.858
2008-07-30 15:20:00,83.11,83.31,83.11,83.21,12514.10401066776,62.2198,62.3696,62.2198,62.2947,12514.104
2008-07-30 15:25:00,83.19,83.39,83.18,83.38,12308.95476459124,62.2797,62.4295,62.2722,62.422,12308.9548
2008-07-30 15:30:00,83.41,83.56,83.41,83.52,21540.670838034668,62.4444,62.5567,62.4444,62.5268,21540.6708
2008-07-30 15:35:00,83.5,83.71,83.48,83.71,38055.185147194585,62.5118,62.669,62.4968,62.669,38055.1851
2008-07-30 15:40:00,83.69,83.69,83.49,83.57,31695.558518822443,62.6541,62.6541,62.5043,62.5642,31695.5585
2008-07-30 15:45:00,83.58,83.62,83.52,83.6,26566.827366909427,62.5717,62.6016,62.5268,62.5867,26566.8274
2008-07-30 15:50:00,83.6,83.63,83.46,83.47,35080.52107908503,62.5867,62.6091,62.4819,62.4894,35080.5211
2008-07-30 15:55:00,83.45,83.52,83.44,83.52,47697.19971279105,62.4744,62.5268,62.4669,62.5268,47697.1997
2008-07-31 09:30:00,83.12,83.67,83.12,83.61,29336.342188942454,62.2273,62.6391,62.2273,62.5942,29336.3422
2008-07-31 09:35:00,83.61,83.84,83.57,83.6,30669.81228843984,62.5942,62.7663,62.5642,62.5867,30669.8123
2008-07-31 09:40:00,83.57,83.84,83.57,83.78,25643.65575956508,62.5642,62.7663,62.5642,62.7214,25643.6558
2008-07-31 09:45:00,83.78,83.84,83.64,83.7,19694.327623345984,62.7214,62.7663,62.6166,62.6615,19694.3276
2008-07-31 09:50:00,83.73,83.73,83.59,83.66,21848.39470714945,62.684,62.684,62.5792,62.6316,21848.3947
2008-07-31 09:55:00,83.65,83.68,83.41,83.41,14565.596471432968,62.6241,62.6466,62.4444,62.4444,14565.5965
2008-07-31 10:00:00,83.46,83.48,83.23,83.23,39593.80449276849,62.4819,62.4968,62.3097,62.3097,39593.8045
2008-07-31 10:05:00,83.27,83.52,83.25,83.46,18155.70827777208,62.3396,62.5268,62.3246,62.4819,18155.7083
2008-07-31 10:10:00,83.46,83.59,83.46,83.52,15591.34270181557,62.4819,62.5792,62.4819,62.5268,15591.3427
2008-07-31 10:15:00,83.52,83.6,83.28,83.28,16411.939686121652,62.5268,62.5867,62.3471,62.3471,16411.9397
2008-07-31 10:20:00,83.28,83.41,83.26,83.34,14770.745717509488,62.3471,62.4444,62.3321,62.392,14770.7457
2008-07-31 10:25:00,83.35,83.38,83.23,83.23,15796.491947892093,62.3995,62.422,62.3097,62.3097,15796.4919
2008-07-31 10:30:00,83.24,83.3,83.19,83.21,14360.447225356444,62.3172,62.3621,62.2797,62.2947,14360.4472
2008-07-31 10:35:00,83.21,83.22,83.05,83.05,17232.536670427737,62.2947,62.3022,62.1749,62.1749,17232.5367
2008-07-31 10:40:00,83.09,83.1,82.96,83.07,13026.977125859064,62.2049,62.2124,62.1075,62.1899,13026.9771
2008-07-31 10:45:00,83.08,83.25,83.07,83.17,10360.036926864292,62.1974,62.3246,62.1899,62.2648,10360.0369
2008-07-31 10:50:00,83.21,83.21,83.06,83.07,9744.58918863473,62.2947,62.2947,62.1824,62.1899,9744.5892
2008-07-31 10:55:00,83.08,83.09,83.05,83.06,13847.574110165144,62.1974,62.2049,62.1749,62.1824,13847.5741
2008-07-31 11:00:00,83.08,83.08,82.91,82.94,19181.45450815468,62.1974,62.1974,62.0701,62.0926,19181.4545
2008-07-31 11:05:00,82.96,82.97,82.89,82.93,6667.350497486921,62.1075,62.115,62.0551,62.0851,6667.3505
2008-07-31 11:10:00,82.97,82.97,82.87,82.91,15181.044209662528,62.115,62.115,62.0402,62.0701,15181.0442
2008-07-31 11:15:00,82.93,82.95,82.91,82.92,9847.163811672992,62.0851,62.1001,62.0701,62.0776,9847.1638
2008-07-31 11:20:00,82.94,82.97,82.88,82.92,23592.163298799875,62.0926,62.115,62.0476,62.0776,23592.1633
2008-07-31 11:25:00,82.92,83.03,82.86,82.91,27695.148220330288,62.0776,62.1599,62.0327,62.0701,27695.1482
2008-07-31 11:30:00,82.91,82.98,82.9,82.93,14565.596471432968,62.0701,62.1225,62.0626,62.0851,14565.5965
2008-07-31 11:35:00,82.94,83.05,82.92,82.92,14463.021848394706,62.0926,62.1749,62.0776,62.0776,14463.0218
2008-07-31 11:40:00,82.93,82.97,82.91,82.97,13232.126371935585,62.0851,62.115,62.0701,62.115,13232.1264
2008-07-31 11:45:00,82.97,82.99,82.9,82.92,23079.290183608573,62.115,62.13,62.0626,62.0776,23079.2902
2008-07-31 11:50:00,82.93,83.01,82.89,83.01,11385.783157246897,62.0851,62.145,62.0551,62.145,11385.7832
2008-07-31 11:55:00,83.0,83.01,82.88,82.95,17335.111293465994,62.1375,62.145,62.0476,62.1001,17335.1113
2008-07-31 12:00:00,82.92,82.95,82.9,82.92,9642.014565596472,62.0776,62.1001,62.0626,62.0776,9642.0146
2008-07-31 12:05:00,82.92,82.96,82.87,82.87,15899.06657093035,62.0776,62.1075,62.0402,62.0402,15899.0666
2008-07-31 12:10:00,82.87,82.92,82.77,82.85,18463.43214688686,62.0402,62.0776,61.9653,62.0252,18463.4321
2008-07-31 12:15:00,82.85,82.91,82.65,82.65,10360.036926864292,62.0252,62.0701,61.8755,61.8755,10360.0369
2008-07-31 12:20:00,82.65,82.67,82.56,82.58,14155.297979279923,61.8755,61.8904,61.8081,61.8231,14155.298
2008-07-31 12:25:00,82.58,82.68,82.54,82.58,16514.514309159913,61.8231,61.8979,61.7931,61.8231,16514.5143
2008-07-31 12:30:00,82.58,82.6,82.53,82.58,18053.13365473381,61.8231,61.838,61.7856,61.8231,18053.1337
2008-07-31 12:35:00,82.58,82.6,82.51,82.54,13026.977125859064,61.8231,61.838,61.7707,61.7931,13026.9771
2008-07-31 12:40:00,82.55,82.76,82.52,82.72,12103.80551851472,61.8006,61.9578,61.7781,61.9279,12103.8055
2008-07-31 12:45:00,82.75,82.75,82.64,82.64,11693.507026361678,61.9503,61.9503,61.868,61.868,11693.507
2008-07-31 12:50:00,82.64,82.71,82.64,82.71,9334.29069648169,61.868,61.9204,61.868,61.9204,9334.2907
2008-07-31 12:55:00,82.69,82.72,82.62,82.65,10770.335419017334,61.9054,61.9279,61.853,61.8755,10770.3354
2008-07-31 13:00:00,82.68,82.77,82.65,82.65,13437.275618012103,61.8979,61.9653,61.8755,61.8755,13437.2756
2008-07-31 13:05:00,82.66,82.69,82.63,82.68,5436.455021027798,61.8829,61.9054,61.8605,61.8979,5436.455
2008-07-31 13:10:00,82.69,82.78,82.68,82.75,13950.148733203405,61.9054,61.9728,61.8979,61.9503,13950.1487
2008-07-31 13:15:00,82.78,82.85,82.76,82.85,14975.894963586008,61.9728,62.0252,61.9578,62.0252,14975.895
2008-07-31 13:20:00,82.84,82.9,82.8,82.83,16617.088932198174,62.0177,62.0626,61.9878,62.0102,16617.0889
2008-07-31 13:25:00,82.83,82.89,82.83,82.88,8821.417581290389,62.0102,62.0551,62.0102,62.0476,8821.4176
2008-07-31 13:30:00,82.88,83.01,82.87,82.99,13950.148733203405,62.0476,62.145,62.0402,62.13,13950.1487
2008-07-31 13:35:00,83.0,83.07,82.95,83.07,13334.700994973842,62.1375,62.1899,62.1001,62.1899,13334.701
2008-07-31 13:40:00,83.07,83.1,83.02,83.04,23592.163298799875,62.1899,62.2124,62.1525,62.1674,23592.1633
2008-07-31 13:45:00,83.07,83.16,83.04,83.1,13026.977125859064,62.1899,62.2573,62.1674,62.2124,13026.9771
2008-07-31 13:50:00,83.08,83.2,83.07,83.13,13539.850241050364,62.1974,62.2872,62.1899,62.2348,13539.8502
2008-07-31 13:55:00,83.14,83.15,83.09,83.11,16822.238178274692,62.2423,62.2498,62.2049,62.2198,16822.2382
2008-07-31 14:00:00,83.12,83.16,83.09,83.11,12821.82787978254,62.2273,62.2573,62.2049,62.2198,12821.8279
2008-07-31 14:05:00,83.12,83.17,83.02,83.17,17950.559031695557,62.2273,62.2648,62.1525,62.2648,17950.559
2008-07-31 14:10:00,83.17,83.21,83.1,83.14,15078.46958662427,62.2648,62.2947,62.2124,62.2423,15078.4696
2008-07-31 14:15:00,83.14,83.34,83.14,83.3,13437.275618012103,62.2423,62.392,62.2423,62.3621,13437.2756
2008-07-31 14:20:00,83.31,83.31,83.12,83.12,17950.559031695557,62.3696,62.3696,62.2273,62.2273,17950.559
2008-07-31 14:25:00,83.1,83.18,83.09,83.11,12616.67863370602,62.2124,62.2722,62.2049,62.2198,12616.6786
2008-07-31 14:30:00,83.11,83.27,83.1,83.26,14052.723356241666,62.2198,62.3396,62.2124,62.3321,14052.7234
2008-07-31 14:35:00,83.26,83.43,83.25,83.37,22053.54395322597,62.3321,62.4594,62.3246,62.4145,22053.544
2008-07-31 14:40:00,83.36,83.42,83.31,83.39,15693.91732485383,62.407,62.4519,62.3696,62.4295,15693.9173
2008-07-31 14:45:00,83.41,83.42,83.32,83.32,15796.491947892093,62.4444,62.4519,62.3771,62.3771,15796.4919
2008-07-31 14:50:00,83.32,83.39,83.29,83.29,18053.13365473381,62.3771,62.4295,62.3546,62.3546,18053.1337
2008-07-31 14:55:00,83.3,83.37,83.29,83.36,13026.977125859064,62.3621,62.4145,62.3546,62.407,13026.9771
2008-07-31 15:00:00,83.39,83.46,83.35,83.36,26259.103497794644,62.4295,62.4819,62.3995,62.407,26259.1035
2008-07-31 15:05:00,83.36,83.38,83.31,83.31,26156.528874756383,62.407,62.422,62.3696,62.3696,26156.5289
2008-07-31 15:10:00,83.29,83.38,83.28,83.35,18463.43214688686,62.3546,62.422,62.3471,62.3995,18463.4321
2008-07-31 15:15:00,83.39,83.39,83.17,83.17,28720.89445071289,62.4295,62.4295,62.2648,62.2648,28720.8945
2008-07-31 15:20:00,83.17,83.22,83.13,83.21,23079.290183608573,62.2648,62.3022,62.2348,62.2947,23079.2902
2008-07-31 15:25:00,83.19,83.33,83.18,83.26,23797.3125448764,62.2797,62.3845,62.2722,62.3321,23797.3125
2008-07-31 15:30:00,83.29,83.29,83.13,83.14,22258.69319930249,62.3546,62.3546,62.2348,62.2423,22258.6932
2008-07-31 15:35:00,83.15,83.19,83.05,83.06,23592.163298799875,62.2498,62.2797,62.1749,62.1824,23592.1633
2008-07-31 15:40:00,83.06,83.12,82.98,83.04,28310.59595855985,62.1824,62.2273,62.1225,62.1674,28310.596
2008-07-31 15:45:00,83.07,83.07,82.89,82.92,23387.01405272336,62.1899,62.1899,62.0551,62.0776,23387.0141
2008-07-31 15:50:00,82.92,82.92,82.82,82.85,53749.10247204841,62.0776,62.0776,62.0027,62.0252,53749.1025
2008-07-31 15:55:00,82.84,82.87,82.78,82.86,48107.498204944095,62.0177,62.0402,61.9728,62.0327,48107.4982
2008-08-01 09:30:00,82.87,83.44,82.87,83.31,28720.89445071289,62.0402,62.4669,62.0402,62.3696,28720.8945
2008-08-01 09:35:00,83.27,83.36,83.1,83.32,14052.723356241666,62.3396,62.407,62.2124,62.3771,14052.7234
2008-08-01 09:40:00,83.32,83.69,83.32,83.42,21950.969330187712,62.3771,62.6541,62.3771,62.4519,21950.9693
2008-08-01 09:45:00,83.44,83.63,83.37,83.43,21232.94696891989,62.4669,62.6091,62.4145,62.4594,21232.947
2008-08-01 09:50:00,83.45,83.47,83.04,83.04,14873.320340547749,62.4744,62.4894,62.1674,62.1674,14873.3203
2008-08-01 09:55:00,83.05,83.24,83.0,83.21,14463.021848394706,62.1749,62.3172,62.1375,62.2947,14463.0218
2008-08-01 10:00:00,83.23,83.32,83.11,83.31,20514.924607652065,62.3097,62.3771,62.2198,62.3696,20514.9246
2008-08-01 10:05:00,83.27,83.27,82.51,82.53,39080.93137757719,62.3396,62.3396,61.7707,61.7856,39080.9314
2008-08-01 10:10:00,82.53,82.67,82.53,82.55,13026.977125859064,61.7856,61.8904,61.7856,61.8006,13026.9771
2008-08-01 10:15:00,82.54,82.66,82.47,82.5,20514.924607652065,61.7931,61.8829,61.7407,61.7632,20514.9246
2008-08-01 10:20:00,82.53,82.54,82.38,82.48,10052.313057749512,61.7856,61.7931,61.6733,61.7482,10052.3131
2008-08-01 10:25:00,82.43,82.59,82.43,82.44,9539.43994255821,61.7108,61.8305,61.7108,61.7182,9539.4399
2008-08-01 10:30:00,82.49,82.53,82.39,82.43,22874.14093753205,61.7557,61.7856,61.6808,61.7108,22874.1409
2008-08-01 10:35:00,82.47,82.55,82.4,82.55,10975.484665093856,61.7407,61.8006,61.6883,61.8006,10975.4847
2008-08-01 10:40:00,82.55,82.55,82.33,82.34,14975.894963586008,61.8006,61.8006,61.6359,61.6434,14975.895
2008-08-01 10:45:00,82.29,82.29,82.15,82.19,22668.99169145553,61.6059,61.6059,61.5011,61.5311,22668.9917
2008-08-01 10:50:00,82.2,82.23,82.14,82.18,11385.783157246897,61.5386,61.561,61.4937,61.5236,11385.7832
2008-08-01 10:55:00,82.16,82.19,82.02,82.17,17950.559031695557,61.5086,61.5311,61.4038,61.5161,17950.559
2008-08-01 11:00:00,82.18,82.22,82.05,82.05,13026.977125859064,61.5236,61.5535,61.4263,61.4263,13026.9771
2008-08-01 11:05:00,82.04,82.14,82.02,82.08,9539.43994255821,61.4188,61.4937,61.4038,61.4487,9539.4399
2008-08-01 11:10:00,82.08,82.12,82.03,82.03,6154.47738229562,61.4487,61.4787,61.4113,61.4113,6154.4774
2008-08-01 11:15:00,82.04,82.12,81.96,82.12,6154.47738229562,61.4188,61.4787,61.3589,61.4787,6154.4774
2008-08-01 11:20:00,82.1,82.13,82.0,82.04,8000.820596984306,61.4637,61.4862,61.3888,61.4188,8000.8206
2008-08-01 11:25:00,82.03,82.03,81.95,81.95,13026.977125859064,61.4113,61.4113,61.3514,61.3514,13026.9771
2008-08-01 11:30:00,81.96,82.1,81.94,82.04,36721.7150476972,61.3589,61.4637,61.3439,61.4188,36721.715
2008-08-01 11:35:00,82.04,82.07,82.01,82.04,9539.43994255821,61.4188,61.4412,61.3963,61.4188,9539.4399
2008-08-01 11:40:00,82.05,82.15,82.04,82.15,5846.753513180839,61.4263,61.5011,61.4188,61.5011,5846.7535
2008-08-01 11:45:00,82.17,82.17,81.98,82.05,7180.223612678223,61.5161,61.5161,61.3739,61.4263,7180.2236
2008-08-01 11:50:00,82.04,82.17,82.04,82.17,6564.775874448661,61.4188,61.5161,61.4188,61.5161,6564.7759
2008-08-01 11:55:00,82.18,82.25,82.09,82.14,5128.731151913016,61.5236,61.576,61.4562,61.4937,5128.7312
2008-08-01 12:00:00,82.16,82.16,81.93,81.96,8821.417581290389,61.5086,61.5086,61.3364,61.3589,8821.4176
2008-08-01 12:05:00,81.96,81.97,81.89,81.92,13334.700994973842,61.3589,61.3664,61.3065,61.329,13334.701
2008-08-01 12:10:00,81.92,81.94,81.85,81.92,19796.902246384245,61.329,61.3439,61.2765,61.329,19796.9022
2008-08-01 12:15:00,81.92,81.93,81.8,81.81,24105.036413991176,61.329,61.3364,61.2391,61.2466,24105.0364
2008-08-01 12:20:00,81.8,81.81,81.74,81.79,11590.932403323415,61.2391,61.2466,61.1942,61.2316,11590.9324
2008-08-01 12:25:00,81.81,81.83,81.76,81.82,8718.842958252128,61.2466,61.2616,61.2092,61.2541,8718.843
2008-08-01 12:30:00,81.82,81.94,81.74,81.91,29951.789927172016,61.2541,61.3439,61.1942,61.3215,29951.7899
2008-08-01 12:35:00,81.91,81.94,81.84,81.87,17232.536670427737,61.3215,61.3439,61.2691,61.2915,17232.5367
2008-08-01 12:40:00,81.84,81.86,81.75,81.82,11385.783157246897,61.2691,61.284,61.2017,61.2541,11385.7832
2008-08-01 12:45:00,81.83,81.94,81.83,81.93,6769.925120525182,61.2616,61.3439,61.2616,61.3364,6769.9251
2008-08-01 12:50:00,81.94,81.94,81.69,81.7,19284.029131192943,61.3439,61.3439,61.1568,61.1642,19284.0291
2008-08-01 12:55:00,81.72,81.75,81.61,81.65,11898.656272438198,61.1792,61.2017,61.0969,61.1268,11898.6563
2008-08-01 13:00:00,81.65,81.78,81.64,81.78,8821.417581290389,61.1268,61.2241,61.1193,61.2241,8821.4176
2008-08-01 13:05:00,81.81,81.92,81.8,81.83,10770.335419017334,61.2466,61.329,61.2391,61.2616,10770.3354
2008-08-01 13:10:00,81.83,82.07,81.83,82.01,8411.119089137346,61.2616,61.4412,61.2616,61.3963,8411.1191
2008-08-01 13:15:00,82.02,82.14,82.02,82.08,12719.25325674428,61.4038,61.4937,61.4038,61.4487,12719.2533
2008-08-01 13:20:00,82.07,82.14,82.03,82.14,5231.305774951277,61.4412,61.4937,61.4113,61.4937,5231.3058
2008-08-01 13:25:00,82.14,82.23,82.1,82.15,7590.522104831264,61.4937,61.561,61.4637,61.5011,7590.5221
2008-08-01 13:30:00,82.16,82.24,82.09,82.1,15078.46958662427,61.5086,61.5685,61.4562,61.4637,15078.4696
2008-08-01 13:35:00,82.1,82.2,82.1,82.15,7590.522104831264,61.4637,61.5386,61.4637,61.5011,7590.5221
2008-08-01 13:40:00,82.13,82.2,82.09,82.2,6051.902759257359,61.4862,61.5386,61.4562,61.5386,6051.9028
2008-08-01 13:45:00,82.21,82.27,82.12,82.26,5026.156528874756,61.5461,61.591,61.4787,61.5835,5026.1565
2008-08-01 13:50:00,82.28,82.34,82.23,82.33,4821.007282798236,61.5985,61.6434,61.561,61.6359,4821.0073
2008-08-01 13:55:00,82.31,82.33,82.18,82.19,5641.604267104318,61.6209,61.6359,61.5236,61.5311,5641.6043
2008-08-01 14:00:00,82.19,82.24,82.06,82.12,12616.67863370602,61.5311,61.5685,61.4338,61.4787,12616.6786
2008-08-01 14:05:00,82.1,82.17,82.01,82.06,5641.604267104318,61.4637,61.5161,61.3963,61.4338,5641.6043
2008-08-01 14:10:00,82.1,82.1,81.94,81.95,8411.119089137346,61.4637,61.4637,61.3439,61.3514,8411.1191
2008-08-01 14:15:00,81.95,82.09,81.93,82.06,11078.059288132115,61.3514,61.4562,61.3364,61.4338,11078.0593
2008-08-01 14:20:00,82.05,82.07,81.92,81.92,6564.775874448661,61.4263,61.4412,61.329,61.329,6564.7759
2008-08-01 14:25:00,81.93,82.04,81.91,81.94,6769.925120525182,61.3364,61.4188,61.3215,61.3439,6769.9251
2008-08-01 14:30:00,81.92,81.99,81.92,81.96,6154.47738229562,61.329,61.3814,61.329,61.3589,6154.4774
2008-08-01 14:35:00,81.96,82.01,81.96,81.99,7590.522104831264,61.3589,61.3963,61.3589,61.3814,7590.5221
2008-08-01 14:40:00,82.0,82.09,81.91,82.04,19899.476869422502,61.3888,61.4562,61.3215,61.4188,19899.4769
2008-08-01 14:45:00,82.04,82.21,82.0,82.2,15899.06657093035,61.4188,61.5461,61.3888,61.5386,15899.0666
2008-08-01 14:50:00,82.19,82.29,82.18,82.28,11180.633911170376,61.5311,61.6059,61.5236,61.5985,11180.6339
2008-08-01 14:55:00,82.28,82.32,82.23,82.32,8923.992204328648,61.5985,61.6284,61.561,61.6284,8923.9922
2008-08-01 15:00:00,82.32,82.32,82.21,82.27,21540.670838034668,61.6284,61.6284,61.5461,61.591,21540.6708
2008-08-01 15:05:00,82.28,82.3,82.19,82.2,15899.06657093035,61.5985,61.6134,61.5311,61.5386,15899.0666
2008-08-01 15:10:00,82.22,82.27,82.19,82.23,11693.507026361678,61.5535,61.591,61.5311,61.561,11693.507
2008-08-01 15:15:00,82.23,82.23,82.13,82.16,12514.10401066776,61.561,61.561,61.4862,61.5086,12514.104
2008-08-01 15:20:00,82.17,82.19,82.13,82.15,11180.633911170376,61.5161,61.5311,61.4862,61.5011,11180.6339
2008-08-01 15:25:00,82.17,82.17,82.09,82.09,7077.648989639963,61.5161,61.5161,61.4562,61.4562,7077.649
2008-08-01 15:30:00,82.1,82.13,82.03,82.08,19078.87988511642,61.4637,61.4862,61.4113,61.4487,19078.8799
2008-08-01 15:35:00,82.07,82.08,81.98,82.04,25233.35726741204,61.4412,61.4487,61.3739,61.4188,25233.3573
2008-08-01 15:40:00,82.04,82.08,81.97,82.07,20207.200738537285,61.4188,61.4487,61.3664,61.4412,20207.2007
2008-08-01 15:45:00,82.07,82.08,81.93,81.98,22053.54395322597,61.4412,61.4487,61.3364,61.3739,22053.544
2008-08-01 15:50:00,81.98,82.02,81.9,81.96,21950.969330187712,61.3739,61.4038,61.314,61.3589,21950.9693
2008-08-01 15:55:00,81.96,82.02,81.71,81.73,42260.744691763255,61.3589,61.4038,61.1717,61.1867,42260.7447
2008-08-04 09:30:00,81.85,81.89,81.4,81.68,25643.65575956508,61.2765,61.3065,60.9397,61.1493,25643.6558
2008-08-04 09:35:00,81.67,81.72,81.4,81.66,11078.059288132115,61.1418,61.1792,60.9397,61.1343,11078.0593
2008-08-04 09:40:00,81.62,81.8,81.5,81.69,15386.193455739049,61.1044,61.2391,61.0145,61.1568,15386.1935
2008-08-04 09:45:00,81.7,81.75,81.42,81.72,9129.14145040517,61.1642,61.2017,60.9546,61.1792,9129.1415
2008-08-04 09:50:00,81.74,81.77,81.59,81.68,9334.29069648169,61.1942,61.2167,61.0819,61.1493,9334.2907
2008-08-04 09:55:00,81.69,81.78,81.62,81.67,9231.71607344343,61.1568,61.2241,61.1044,61.1418,9231.7161
2008-08-04 10:00:00,81.7,81.8,81.51,81.52,10154.887680787771,61.1642,61.2391,61.022,61.0295,10154.8877
2008-08-04 10:05:00,81.47,81.51,81.31,81.32,13539.850241050364,60.9921,61.022,60.8723,60.8798,13539.8502
2008-08-04 10:10:00,81.31,81.41,81.22,81.23,13437.275618012103,60.8723,60.9471,60.8049,60.8124,13437.2756
2008-08-04 10:15:00,81.24,81.38,81.21,81.22,12411.5293876295,60.8199,60.9247,60.7974,60.8049,12411.5294
2008-08-04 10:20:00,81.23,81.35,81.23,81.27,5231.305774951277,60.8124,60.9022,60.8124,60.8423,5231.3058
2008-08-04 10:25:00,81.26,81.54,81.26,81.42,8308.544466099087,60.8348,61.0445,60.8348,60.9546,8308.5445
2008-08-04 10:30:00,81.46,81.66,81.46,81.66,6667.350497486921,60.9846,61.1343,60.9846,61.1343,6667.3505
2008-08-04 10:35:00,81.65,81.67,81.56,81.66,10565.186172940814,61.1268,61.1418,61.0594,61.1343,10565.1862
2008-08-04 10:40:00,81.65,81.76,81.64,81.74,9026.566827366907,61.1268,61.2092,61.1193,61.1942,9026.5668
2008-08-04 10:45:00,81.72,81.84,81.65,81.82,15078.46958662427,61.1792,61.2691,61.1268,61.2541,15078.4696
2008-08-04 10:50:00,81.82,81.84,81.75,81.77,12308.95476459124,61.2541,61.2691,61.2017,61.2167,12308.9548
2008-08-04 10:55:00,81.77,81.97,81.77,81.95,12616.67863370602,61.2167,61.3664,61.2167,61.3514,12616.6786
2008-08-04 11:00:00,81.97,81.97,81.72,81.8,19694.327623345984,61.3664,61.3664,61.1792,61.2391,19694.3276
2008-08-04 11:05:00,81.8,81.99,81.76,81.99,10770.335419017334,61.2391,61.3814,61.2092,61.3814,10770.3354
2008-08-04 11:10:00,81.99,82.1,81.98,82.07,8718.842958252128,61.3814,61.4637,61.3739,61.4412,8718.843
2008-08-04 11:15:00,82.07,82.23,82.05,82.21,9129.14145040517,61.4412,61.561,61.4263,61.5461,9129.1415
2008-08-04 11:20:00,82.18,82.21,82.1,82.21,7795.671350907785,61.5236,61.5461,61.4637,61.5461,7795.6714
2008-08-04 11:25:00,82.25,82.49,82.25,82.44,25951.379628679864,61.576,61.7557,61.576,61.7182,25951.3796
2008-08-04 11:30:00,82.43,82.78,82.42,82.78,25541.081136526824,61.7108,61.9728,61.7033,61.9728,25541.0811
2008-08-04 11:35:00,82.82,82.82,82.59,82.79,15386.193455739049,62.0027,62.0027,61.8305,61.9803,15386.1935
2008-08-04 11:40:00,82.75,82.81,82.66,82.66,10975.484665093856,61.9503,61.9952,61.8829,61.8829,10975.4847
2008-08-04 11:45:00,82.66,82.73,82.6,82.65,9334.29069648169,61.8829,61.9354,61.838,61.8755,9334.2907
2008-08-04 11:50:00,82.64,82.78,82.63,82.74,15796.491947892093,61.868,61.9728,61.8605,61.9428,15796.4919
2008-08-04 11:55:00,82.77,82.84,82.75,82.83,21232.94696891989,61.9653,62.0177,61.9503,62.0102,21232.947
2008-08-04 12:00:00,82.83,82.84,82.74,82.74,8821.417581290389,62.0102,62.0177,61.9428,61.9428,8821.4176
2008-08-04 12:05:00,82.75,82.81,82.68,82.79,14565.596471432968,61.9503,61.9952,61.8979,61.9803,14565.5965
2008-08-04 12:10:00,82.79,82.92,82.79,82.9,8513.693712175607,61.9803,62.0776,61.9803,62.0626,8513.6937
2008-08-04 12:15:00,82.91,82.91,82.77,82.77,19386.6037542312,62.0701,62.0701,61.9653,61.9653,19386.6038
2008-08-04 12:20:00,82.75,82.75,82.62,82.62,14770.745717509488,61.9503,61.9503,61.853,61.853,14770.7457
2008-08-04 12:25:00,82.62,82.8,82.62,82.77,11385.783157246897,61.853,61.9878,61.853,61.9653,11385.7832
2008-08-04 12:30:00,82.77,82.81,82.69,82.76,9539.43994255821,61.9653,61.9952,61.9054,61.9578,9539.4399
2008-08-04 12:35:00,82.77,82.77,82.68,82.69,6359.626628372141,61.9653,61.9653,61.8979,61.9054,6359.6266
2008-08-04 12:40:00,82.68,82.69,82.63,82.66,10360.036926864292,61.8979,61.9054,61.8605,61.8829,10360.0369
2008-08-04 12:45:00,82.69,82.75,82.65,82.72,12924.402502820802,61.9054,61.9503,61.8755,61.9279,12924.4025
2008-08-04 12:50:00,82.71,82.74,82.68,82.7,9949.738434711251,61.9204,61.9428,61.8979,61.9129,9949.7384
2008-08-04 12:55:00,82.68,82.72,82.67,82.7,8000.820596984306,61.8979,61.9279,61.8904,61.9129,8000.8206
2008-08-04 13:00:00,82.7,82.73,82.61,82.61,16822.238178274692,61.9129,61.9354,61.8455,61.8455,16822.2382
2008-08-04 13:05:00,82.62,82.64,82.57,82.64,10565.186172940814,61.853,61.868,61.8156,61.868,10565.1862
2008-08-04 13:10:00,82.65,82.81,82.65,82.78,41234.99846138065,61.8755,61.9952,61.8755,61.9728,41234.9985
2008-08-04 13:15:00,82.79,82.81,82.69,82.69,10975.484665093856,61.9803,61.9952,61.9054,61.9054,10975.4847
2008-08-04 13:20:00,82.69,82.7,82.56,82.56,10257.462303826032,61.9054,61.9129,61.8081,61.8081,10257.4623
2008-08-04 13:25:00,82.56,82.58,82.5,82.52,9026.566827366907,61.8081,61.8231,61.7632,61.7781,9026.5668
2008-08-04 13:30:00,82.52,82.69,82.5,82.66,19899.476869422502,61.7781,61.9054,61.7632,61.8829,19899.4769
2008-08-04 13:35:00,82.68,82.68,82.6,82.67,5128.731151913016,61.8979,61.8979,61.838,61.8904,5128.7312
2008-08-04 13:40:00,82.7,82.77,82.66,82.76,8923.992204328648,61.9129,61.9653,61.8829,61.9578,8923.9922
2008-08-04 13:45:00,82.76,82.85,82.73,82.75,8718.842958252128,61.9578,62.0252,61.9354,61.9503,8718.843
2008-08-04 13:50:00,82.75,82.79,82.74,82.77,4923.581905836496,61.9503,61.9803,61.9428,61.9653,4923.5819
2008-08-04 13:55:00,82.74,82.8,82.71,82.71,7795.671350907785,61.9428,61.9878,61.9204,61.9204,7795.6714
2008-08-04 14:00:00,82.71,82.84,82.69,82.79,8103.395220022566,61.9204,62.0177,61.9054,61.9803,8103.3952
2008-08-04 14:05:00,82.79,82.88,82.54,82.54,12821.82787978254,61.9803,62.0476,61.7931,61.7931,12821.8279
2008-08-04 14:10:00,82.55,82.63,82.53,82.54,7898.245973946045,61.8006,61.8605,61.7856,61.7931,7898.246
2008-08-04 14:15:00,82.54,82.55,82.51,82.54,18771.15601600164,61.7931,61.8006,61.7707,61.7931,18771.156
2008-08-04 14:20:00,82.55,82.69,82.54,82.68,7282.798235716484,61.8006,61.9054,61.7931,61.8979,7282.7982
2008-08-04 14:25:00,82.67,82.76,82.65,82.72,11693.507026361678,61.8904,61.9578,61.8755,61.9279,11693.507
2008-08-04 14:30:00,82.72,82.74,82.63,82.66,17745.40978561904,61.9279,61.9428,61.8605,61.8829,17745.4098
2008-08-04 14:35:00,82.65,82.66,82.58,82.63,15386.193455739049,61.8755,61.8829,61.8231,61.8605,15386.1935
2008-08-04 14:40:00,82.64,82.64,82.58,82.59,10770.335419017334,61.868,61.868,61.8231,61.8305,10770.3354
2008-08-04 14:45:00,82.58,82.65,82.56,82.58,14565.596471432968,61.8231,61.8755,61.8081,61.8231,14565.5965
2008-08-04 14:50:00,82.57,82.59,82.54,82.57,10667.760795979077,61.8156,61.8305,61.7931,61.8156,10667.7608
2008-08-04 14:55:00,82.56,82.58,82.53,82.55,6257.0520053338805,61.8081,61.8231,61.7856,61.8006,6257.052
2008-08-04 15:00:00,82.54,82.66,82.54,82.66,8205.969843060826,61.7931,61.8829,61.7931,61.8829,8205.9698
2008-08-04 15:05:00,82.64,82.82,82.64,82.8,10770.335419017334,61.868,62.0027,61.868,61.9878,10770.3354
2008-08-04 15:10:00,82.8,82.92,82.8,82.88,18668.58139296338,61.9878,62.0776,61.9878,62.0476,18668.5814
2008-08-04 15:15:00,82.89,82.9,82.82,82.86,15078.46958662427,62.0551,62.0626,62.0027,62.0327,15078.4696
2008-08-04 15:20:00,82.86,82.86,82.74,82.74,16411.939686121652,62.0327,62.0327,61.9428,61.9428,16411.9397
2008-08-04 15:25:00,82.76,82.78,82.66,82.67,17847.984408657296,61.9578,61.9728,61.8829,61.8904,17847.9844
2008-08-04 15:30:00,82.67,82.81,82.63,82.78,26669.401989947684,61.8904,61.9952,61.8605,61.9728,26669.402
2008-08-04 15:35:00,82.8,82.83,82.73,82.77,25951.379628679864,61.9878,62.0102,61.9354,61.9653,25951.3796
2008-08-04 15:40:00,82.77,82.8,82.64,82.69,48210.07282798235,61.9653,61.9878,61.868,61.9054,48210.0728
2008-08-04 15:45:00,82.68,82.73,82.65,82.67,25951.379628679864,61.8979,61.9354,61.8755,61.8904,25951.3796
2008-08-04 15:50:00,82.69,82.69,82.54,82.56,23899.887167914658,61.9054,61.9054,61.7931,61.8081,23899.8872
2008-08-04 15:55:00,82.57,82.62,82.46,82.47,36926.86429377372,61.8156,61.853,61.7332,61.7407,36926.8643
2008-08-05 09:30:00,82.89,83.43,82.44,82.51,26259.103497794644,62.0551,62.4594,61.7182,61.7707,26259.1035
2008-08-05 09:35:00,82.48,82.72,82.38,82.55,54364.55021027797,61.7482,61.9279,61.6733,61.8006,54364.5502
2008-08-05 09:40:00,82.53,82.58,82.44,82.5,20207.200738537285,61.7856,61.8231,61.7182,61.7632,20207.2007
2008-08-05 09:45:00,82.46,82.67,82.31,82.39,30669.81228843984,61.7332,61.8904,61.6209,61.6808,30669.8123
2008-08-05 09:50:00,82.38,82.6,82.38,82.43,9436.86531951995,61.6733,61.838,61.6733,61.7108,9436.8653
2008-08-05 09:55:00,82.44,82.44,82.19,82.3,13847.574110165144,61.7182,61.7182,61.5311,61.6134,13847.5741
2008-08-05 10:00:00,82.3,82.32,82.07,82.23,14360.447225356444,61.6134,61.6284,61.4412,61.561,14360.4472
2008-08-05 10:05:00,82.24,82.25,82.15,82.15,13129.551748897322,61.5685,61.576,61.5011,61.5011,13129.5517
2008-08-05 10:10:00,82.15,82.24,82.1,82.22,19078.87988511642,61.5011,61.5685,61.4637,61.5535,19078.8799
2008-08-05 10:15:00,82.22,82.22,81.96,82.06,25438.506513488563,61.5535,61.5535,61.3589,61.4338,25438.5065
2008-08-05 10:20:00,82.08,82.17,81.97,82.0,27387.424351215508,61.4487,61.5161,61.3664,61.3888,27387.4244
2008-08-05 10:25:00,82.0,82.12,81.99,82.05,16206.790440045132,61.3888,61.4787,61.3814,61.4263,16206.7904
2008-08-05 10:30:00,82.06,82.11,81.9,81.94,26977.125859062467,61.4338,61.4712,61.314,61.3439,26977.1259
2008-08-05 10:35:00,81.94,81.96,81.84,81.87,31798.1331418607,61.3439,61.3589,61.2691,61.2915,31798.1331
2008-08-05 10:40:00,81.88,81.96,81.82,81.82,19284.029131192943,61.299,61.3589,61.2541,61.2541,19284.0291
2008-08-05 10:45:00,81.83,81.86,81.71,81.72,21027.797722843367,61.2616,61.284,61.1717,61.1792,21027.7977
2008-08-05 10:50:00,81.7,81.89,81.69,81.89,27489.99897425377,61.1642,61.3065,61.1568,61.3065,27489.999
2008-08-05 10:55:00,81.86,81.89,81.76,81.85,15899.06657093035,61.284,61.3065,61.2092,61.2765,15899.0666
2008-08-05 11:00:00,81.89,81.98,81.82,81.93,22976.71556057032,61.3065,61.3739,61.2541,61.3364,22976.7156
2008-08-05 11:05:00,81.91,81.98,81.86,81.96,9642.014565596472,61.3215,61.3739,61.284,61.3589,9642.0146
2008-08-05 11:10:00,81.95,81.95,81.73,81.83,19591.753000307723,61.3514,61.3514,61.1867,61.2616,19591.753
2008-08-05 11:15:00,81.85,81.91,81.84,81.89,6564.775874448661,61.2765,61.3215,61.2691,61.3065,6564.7759
2008-08-05 11:20:00,81.88,81.9,81.83,81.85,10052.313057749512,61.299,61.314,61.2616,61.2765,10052.3131
2008-08-05 11:25:00,81.84,81.85,81.72,81.83,13744.999487126885,61.2691,61.2765,61.1792,61.2616,13744.9995
2008-08-05 11:30:00,81.83,81.84,81.62,81.69,22053.54395322597,61.2616,61.2691,61.1044,61.1568,22053.544
2008-08-05 11:35:00,81.68,81.75,81.63,81.75,22258.69319930249,61.1493,61.2017,61.1118,61.2017,22258.6932
2008-08-05 11:40:00,81.7,81.72,81.63,81.64,36003.69268642938,61.1642,61.1792,61.1118,61.1193,36003.6927
2008-08-05 11:45:00,81.64,81.7,81.61,81.68,14975.894963586008,61.1193,61.1642,61.0969,61.1493,14975.895
2008-08-05 11:50:00,81.68,81.69,81.5,81.56,33131.60324135808,61.1493,61.1568,61.0145,61.0594,33131.6032
2008-08-05 11:55:00,81.56,81.64,81.55,81.64,14360.447225356444,61.0594,61.1193,61.052,61.1193,14360.4472
2008-08-05 12:00:00,81.63,81.63,81.48,81.57,21745.82008411119,61.1118,61.1118,60.9995,61.0669,21745.8201
2008-08-05 12:05:00,81.55,81.65,81.55,81.58,9642.014565596472,61.052,61.1268,61.052,61.0744,9642.0146
2008-08-05 12:10:00,81.59,81.63,81.47,81.47,25951.379628679864,61.0819,61.1118,60.9921,60.9921,25951.3796
2008-08-05 12:15:00,81.48,81.53,81.36,81.4,22258.69319930249,60.9995,61.037,60.9097,60.9397,22258.6932
2008-08-05 12:20:00,81.37,81.44,81.35,81.37,25541.081136526824,60.9172,60.9696,60.9022,60.9172,25541.0811
2008-08-05 12:25:00,81.38,81.41,81.35,81.37,14770.745717509488,60.9247,60.9471,60.9022,60.9172,14770.7457
2008-08-05 12:30:00,81.37,81.37,81.31,81.31,11283.208534208636,60.9172,60.9172,60.8723,60.8723,11283.2085
2008-08-05 12:35:00,81.3,81.37,81.29,81.35,16206.790440045132,60.8648,60.9172,60.8573,60.9022,16206.7904
2008-08-05 12:40:00,81.35,81.35,81.28,81.29,15591.34270181557,60.9022,60.9022,60.8498,60.8573,15591.3427
2008-08-05 12:45:00,81.3,81.31,81.14,81.19,27592.57359729203,60.8648,60.8723,60.745,60.7824,27592.5736
2008-08-05 12:50:00,81.18,81.25,81.16,81.21,39080.93137757719,60.775,60.8274,60.76,60.7974,39080.9314
2008-08-05 12:55:00,81.21,81.31,81.21,81.31,15283.61883270079,60.7974,60.8723,60.7974,60.8723,15283.6188
2008-08-05 13:00:00,81.31,81.57,81.26,81.37,15693.91732485383,60.8723,61.0669,60.8348,60.9172,15693.9173
2008-08-05 13:05:00,81.37,81.39,81.35,81.35,10770.335419017334,60.9172,60.9322,60.9022,60.9022,10770.3354
2008-08-05 13:10:00,81.36,81.47,81.36,81.37,25233.35726741204,60.9097,60.9921,60.9097,60.9172,25233.3573
2008-08-05 13:15:00,81.37,81.42,81.36,81.4,8718.842958252128,60.9172,60.9546,60.9097,60.9397,8718.843
2008-08-05 13:20:00,81.4,81.49,81.39,81.43,17950.559031695557,60.9397,61.007,60.9322,60.9621,17950.559
2008-08-05 13:25:00,81.43,81.47,81.39,81.46,16104.215817006872,60.9621,60.9921,60.9322,60.9846,16104.2158
2008-08-05 13:30:00,81.45,81.66,81.45,81.66,9026.566827366907,60.9771,61.1343,60.9771,61.1343,9026.5668
2008-08-05 13:35:00,81.66,81.78,81.63,81.76,13437.275618012103,61.1343,61.2241,61.1118,61.2092,13437.2756
2008-08-05 13:40:00,81.78,81.92,81.77,81.89,18155.70827777208,61.2241,61.329,61.2167,61.3065,18155.7083
2008-08-05 13:45:00,81.88,81.93,81.87,81.9,6975.074366601702,61.299,61.3364,61.2915,61.314,6975.0744
2008-08-05 13:50:00,81.92,82.04,81.92,81.99,8923.992204328648,61.329,61.4188,61.329,61.3814,8923.9922
2008-08-05 13:55:00,81.98,82.01,81.93,81.98,9026.566827366907,61.3739,61.3963,61.3364,61.3739,9026.5668
2008-08-05 14:00:00,82.0,82.06,81.94,81.99,18258.28290081034,61.3888,61.4338,61.3439,61.3814,18258.2829
2008-08-05 14:05:00,81.99,82.05,81.85,81.85,18976.30526207816,61.3814,61.4263,61.2765,61.2765,18976.3053
2008-08-05 14:10:00,81.85,81.87,81.68,81.73,37850.03590111806,61.2765,61.2915,61.1493,61.1867,37850.0359
2008-08-05 14:15:00,81.75,82.01,81.73,81.84,44107.08790645194,61.2017,61.3963,61.1867,61.2691,44107.0879
2008-08-05 14:20:00,81.84,81.9,81.74,81.77,29233.767565904192,61.2691,61.314,61.1942,61.2167,29233.7676
2008-08-05 14:25:00,81.78,81.85,81.74,81.78,21848.39470714945,61.2241,61.2765,61.1942,61.2241,21848.3947
2008-08-05 14:30:00,81.81,81.89,81.77,81.81,25541.081136526824,61.2466,61.3065,61.2167,61.2466,25541.0811
2008-08-05 14:35:00,81.83,81.97,81.82,81.94,17745.40978561904,61.2616,61.3664,61.2541,61.3439,17745.4098
2008-08-05 14:40:00,81.93,82.19,81.9,82.15,40311.82685403631,61.3364,61.5311,61.314,61.5011,40311.8269
2008-08-05 14:45:00,82.14,82.22,82.08,82.13,17540.260539542516,61.4937,61.5535,61.4487,61.4862,17540.2605
2008-08-05 14:50:00,82.11,82.15,82.02,82.06,20412.349984613807,61.4712,61.5011,61.4038,61.4338,20412.35
2008-08-05 14:55:00,82.03,82.11,81.98,81.98,20002.051492460763,61.4113,61.4712,61.3739,61.3739,20002.0515
2008-08-05 15:00:00,81.99,82.07,81.94,82.04,16617.088932198174,61.3814,61.4412,61.3439,61.4188,16617.0889
2008-08-05 15:05:00,82.03,82.1,81.97,82.03,17437.685916504255,61.4113,61.4637,61.3664,61.4113,17437.6859
2008-08-05 15:10:00,82.04,82.09,81.93,81.93,17027.387424351215,61.4188,61.4562,61.3364,61.3364,17027.3874
2008-08-05 15:15:00,81.92,82.03,81.89,82.01,20925.22309980511,61.329,61.4113,61.3065,61.3963,20925.2231
2008-08-05 15:20:00,82.01,82.07,82.0,82.02,14565.596471432968,61.3963,61.4412,61.3888,61.4038,14565.5965
2008-08-05 15:25:00,82.02,82.06,81.99,82.01,15899.06657093035,61.4038,61.4338,61.3814,61.3963,15899.0666
2008-08-05 15:30:00,81.99,82.02,81.94,81.96,24515.33490614422,61.3814,61.4038,61.3439,61.3589,24515.3349
2008-08-05 15:35:00,81.95,82.06,81.88,81.99,36311.41655554416,61.3514,61.4338,61.299,61.3814,36311.4166
2008-08-05 15:40:00,81.98,82.22,81.96,82.12,54159.40096420146,61.3739,61.5535,61.3589,61.4787,54159.401
2008-08-05 15:45:00,82.19,82.23,82.1,82.22,84418.91476048825,61.5311,61.561,61.4637,61.5535,84418.9148
2008-08-05 15:50:00,82.21,82.3,82.19,82.29,46261.15499025541,61.5461,61.6134,61.5311,61.6059,46261.155
2008-08-05 15:55:00,82.3,82.42,82.25,82.39,70571.34065032311,61.6134,61.7033,61.576,61.6808,70571.3407
2008-08-06 09:30:00,82.43,82.43,81.55,81.86,42671.0431839163,61.7108,61.7108,61.052,61.284,42671.0432
2008-08-06 09:35:00,81.84,82.25,81.77,82.12,26669.401989947684,61.2691,61.576,61.2167,61.4787,26669.402
2008-08-06 09:40:00,82.15,82.38,82.03,82.38,32105.857010975484,61.5011,61.6733,61.4113,61.6733,32105.857
2008-08-06 09:45:00,82.42,82.48,82.14,82.14,30054.36455021028,61.7033,61.7482,61.4937,61.4937,30054.3646
2008-08-06 09:50:00,82.14,82.2,82.1,82.17,25746.230382603346,61.4937,61.5386,61.4637,61.5161,25746.2304
2008-08-06 09:55:00,82.17,82.22,81.94,82.06,37029.43891681198,61.5161,61.5535,61.3439,61.4338,37029.4389
2008-08-06 10:00:00,82.06,82.23,82.06,82.15,54056.82634116319,61.4338,61.561,61.4338,61.5011,54056.8263
2008-08-06 10:05:00,82.15,82.18,82.09,82.12,42158.170068725,61.5011,61.5236,61.4562,61.4787,42158.1701
2008-08-06 10:10:00,82.1,82.23,82.01,82.23,22566.41706841727,61.4637,61.561,61.3963,61.561,22566.4171
2008-08-06 10:15:00,82.2,82.24,82.09,82.1,39286.0806236537,61.5386,61.5685,61.4562,61.4637,39286.0806
2008-08-06 10:20:00,82.11,82.16,82.03,82.09,27387.424351215508,61.4712,61.5086,61.4113,61.4562,27387.4244
2008-08-06 10:25:00,82.1,82.15,82.05,82.1,15488.76807877731,61.4637,61.5011,61.4263,61.4637,15488.7681
2008-08-06 10:30:00,82.09,82.17,82.06,82.09,35388.24494819981,61.4562,61.5161,61.4338,61.4562,35388.2449
2008-08-06 10:35:00,82.09,82.15,82.05,82.09,53133.65473381885,61.4562,61.5011,61.4263,61.4562,53133.6547
2008-08-06 10:40:00,82.07,82.11,81.95,81.96,10052.313057749512,61.4412,61.4712,61.3514,61.3589,10052.3131
2008-08-06 10:45:00,81.94,82.07,81.93,82.07,13539.850241050364,61.3439,61.4412,61.3364,61.4412,13539.8502
2008-08-06 10:50:00,82.07,82.15,82.0,82.03,23899.887167914658,61.4412,61.5011,61.3888,61.4113,23899.8872
2008-08-06 10:55:00,82.02,82.08,81.98,81.99,11078.059288132115,61.4038,61.4487,61.3739,61.3814,11078.0593
2008-08-06 11:00:00,82.0,82.22,81.98,82.22,17950.559031695557,61.3888,61.5535,61.3739,61.5535,17950.559
2008-08-06 11:05:00,82.21,82.22,82.1,82.14,42671.0431839163,61.5461,61.5535,61.4637,61.4937,42671.0432
2008-08-06 11:10:00,82.14,82.27,82.14,82.21,26874.551236024206,61.4937,61.591,61.4937,61.5461,26874.5512
2008-08-06 11:15:00,82.21,82.32,82.14,82.15,15899.06657093035,61.5461,61.6284,61.4937,61.5011,15899.0666
2008-08-06 11:20:00,82.14,82.21,82.1,82.13,14155.297979279923,61.4937,61.5461,61.4637,61.4862,14155.298
2008-08-06 11:25:00,82.12,82.23,82.09,82.16,22156.11857626423,61.4787,61.561,61.4562,61.5086,22156.1186
2008-08-06 11:30:00,82.14,82.24,82.12,82.18,14360.447225356444,61.4937,61.5685,61.4787,61.5236,14360.4472
2008-08-06 11:35:00,82.18,82.19,81.97,82.04,23592.163298799875,61.5236,61.5311,61.3664,61.4188,23592.1633
2008-08-06 11:40:00,82.02,82.02,81.95,81.96,14668.171094471229,61.4038,61.4038,61.3514,61.3589,14668.1711
2008-08-06 11:45:00,81.95,81.97,81.87,81.88,21745.82008411119,61.3514,61.3664,61.2915,61.299,21745.8201
2008-08-06 11:50:00,81.88,81.93,81.79,81.88,18873.7306390399,61.299,61.3364,61.2316,61.299,18873.7306
2008-08-06 11:55:00,81.88,81.91,81.82,81.9,8718.842958252128,61.299,61.3215,61.2541,61.314,8718.843
2008-08-06 12:00:00,81.86,81.91,81.78,81.85,16411.939686121652,61.284,61.3215,61.2241,61.2765,16411.9397
2008-08-06 12:05:00,81.87,81.9,81.85,81.85,14155.297979279923,61.2915,61.314,61.2765,61.2765,14155.298
2008-08-06 12:10:00,81.84,81.88,81.82,81.85,9642.014565596472,61.2691,61.299,61.2541,61.2765,9642.0146
2008-08-06 12:15:00,81.87,82.11,81.87,82.08,9847.163811672992,61.2915,61.4712,61.2915,61.4487,9847.1638
2008-08-06 12:20:00,82.07,82.19,82.07,82.18,14770.745717509488,61.4412,61.5311,61.4412,61.5236,14770.7457
2008-08-06 12:25:00,82.16,82.18,82.11,82.17,11590.932403323415,61.5086,61.5236,61.4712,61.5161,11590.9324
2008-08-06 12:30:00,82.19,82.22,82.12,82.12,19181.45450815468,61.5311,61.5535,61.4787,61.4787,19181.4545
2008-08-06 12:35:00,82.14,82.21,82.12,82.19,19489.17837726946,61.4937,61.5461,61.4787,61.5311,19489.1784
2008-08-06 12:40:00,82.18,82.31,82.17,82.3,21027.797722843367,61.5236,61.6209,61.5161,61.6134,21027.7977
2008-08-06 12:45:00,82.3,82.49,82.3,82.45,19181.45450815468,61.6134,61.7557,61.6134,61.7257,19181.4545
2008-08-06 12:50:00,82.45,82.49,82.36,82.42,16104.215817006872,61.7257,61.7557,61.6584,61.7033,16104.2158
2008-08-06 12:55:00,82.41,82.55,82.41,82.54,10667.760795979077,61.6958,61.8006,61.6958,61.7931,10667.7608
2008-08-06 13:00:00,82.52,82.59,82.44,82.56,16309.365063083393,61.7781,61.8305,61.7182,61.8081,16309.3651
2008-08-06 13:05:00,82.55,82.65,82.54,82.63,10872.910042055595,61.8006,61.8755,61.7931,61.8605,10872.91
2008-08-06 13:10:00,82.64,82.64,82.55,82.61,8000.820596984306,61.868,61.868,61.8006,61.8455,8000.8206
2008-08-06 13:15:00,82.6,82.67,82.6,82.61,9129.14145040517,61.838,61.8904,61.838,61.8455,9129.1415
2008-08-06 13:20:00,82.64,82.72,82.64,82.72,7385.372858754744,61.868,61.9279,61.868,61.9279,7385.3729
2008-08-06 13:25:00,82.74,82.84,82.74,82.82,18360.8575238486,61.9428,62.0177,61.9428,62.0027,18360.8575
2008-08-06 13:30:00,82.81,82.87,82.79,82.86,17847.984408657296,61.9952,62.0402,61.9803,62.0327,17847.9844
2008-08-06 13:35:00,82.87,82.88,82.84,82.85,12001.23089547646,62.0402,62.0476,62.0177,62.0252,12001.2309
2008-08-06 13:40:00,82.85,82.92,82.81,82.91,15488.76807877731,62.0252,62.0776,61.9952,62.0701,15488.7681
2008-08-06 13:45:00,82.91,83.01,82.91,82.95,19796.902246384245,62.0701,62.145,62.0701,62.1001,19796.9022
2008-08-06 13:50:00,82.93,83.06,82.93,82.96,23592.163298799875,62.0851,62.1824,62.0851,62.1075,23592.1633
2008-08-06 13:55:00,82.98,83.17,82.98,83.16,20720.073853728587,62.1225,62.2648,62.1225,62.2573,20720.0739
2008-08-06 14:00:00,83.15,83.19,83.11,83.17,23592.163298799875,62.2498,62.2797,62.2198,62.2648,23592.1633
2008-08-06 14:05:00,83.17,83.2,83.16,83.17,8000.820596984306,62.2648,62.2872,62.2573,62.2648,8000.8206
2008-08-06 14:10:00,83.17,83.26,83.17,83.23,8923.992204328648,62.2648,62.3321,62.2648,62.3097,8923.9922
2008-08-06 14:15:00,83.23,83.35,83.23,83.23,25335.9318904503,62.3097,62.3995,62.3097,62.3097,25335.9319
2008-08-06 14:20:00,83.24,83.35,83.23,83.24,17847.984408657296,62.3172,62.3995,62.3097,62.3172,17847.9844
2008-08-06 14:25:00,83.24,83.28,83.2,83.25,13232.126371935585,62.3172,62.3471,62.2872,62.3246,13232.1264
2008-08-06 14:30:00,83.28,83.44,83.26,83.4,21232.94696891989,62.3471,62.4669,62.3321,62.4369,21232.947
2008-08-06 14:35:00,83.4,83.53,83.37,83.53,30669.81228843984,62.4369,62.5343,62.4145,62.5343,30669.8123
2008-08-06 14:40:00,83.51,83.59,83.46,83.56,17232.536670427737,62.5193,62.5792,62.4819,62.5567,17232.5367
2008-08-06 14:45:00,83.56,83.58,83.5,83.58,20002.051492460763,62.5567,62.5717,62.5118,62.5717,20002.0515
2008-08-06 14:50:00,83.6,83.68,83.58,83.59,25746.230382603346,62.5867,62.6466,62.5717,62.5792,25746.2304
2008-08-06 14:55:00,83.59,83.66,83.52,83.65,21950.969330187712,62.5792,62.6316,62.5268,62.6241,21950.9693
2008-08-06 15:00:00,83.65,83.65,83.56,83.58,16001.641193968611,62.6241,62.6241,62.5567,62.5717,16001.6412
2008-08-06 15:05:00,83.59,83.59,83.39,83.46,18258.28290081034,62.5792,62.5792,62.4295,62.4819,18258.2829
2008-08-06 15:10:00,83.46,83.56,83.45,83.51,17745.40978561904,62.4819,62.5567,62.4744,62.5193,17745.4098
2008-08-06 15:15:00,83.52,83.55,83.46,83.5,16822.238178274692,62.5268,62.5492,62.4819,62.5118,16822.2382
2008-08-06 15:20:00,83.49,83.51,83.38,83.41,25541.081136526824,62.5043,62.5193,62.422,62.4444,25541.0811
2008-08-06 15:25:00,83.39,83.4,83.36,83.39,10052.313057749512,62.4295,62.4369,62.407,62.4295,10052.3131
2008-08-06 15:30:00,83.4,83.4,83.26,83.28,32721.304749205046,62.4369,62.4369,62.3321,62.3471,32721.3047
2008-08-06 15:35:00,83.27,83.3,83.24,83.24,34875.37183300851,62.3396,62.3621,62.3172,62.3172,34875.3718
2008-08-06 15:40:00,83.24,83.27,83.09,83.16,26566.827366909427,62.3172,62.3396,62.2049,62.2573,26566.8274
2008-08-06 15:45:00,83.16,83.24,83.1,83.22,31080.11078059288,62.2573,62.3172,62.2124,62.3022,31080.1108
2008-08-06 15:50:00,83.22,83.26,83.21,83.23,19078.87988511642,62.3022,62.3321,62.2947,62.3097,19078.8799
2008-08-06 15:55:00,83.22,83.23,83.1,83.13,38465.48363934762,62.3022,62.3097,62.2124,62.2348,38465.4836
2008-08-07 09:30:00,82.6,82.6,82.2,82.51,47594.62508975279,61.838,61.838,61.5386,61.7707,47594.6251
2008-08-07 09:35:00,82.43,82.64,82.38,82.52,19386.6037542312,61.7108,61.868,61.6733,61.7781,19386.6038
2008-08-07 09:40:00,82.54,82.88,82.5,82.61,23489.588675761617,61.7931,62.0476,61.7632,61.8455,23489.5887
2008-08-07 09:45:00,82.57,82.94,82.51,82.91,17232.536670427737,61.8156,62.0926,61.7707,62.0701,17232.5367
2008-08-07 09:50:00,82.94,83.0,82.86,82.9,19591.753000307723,62.0926,62.1375,62.0327,62.0626,19591.753
2008-08-07 09:55:00,82.9,83.02,82.74,82.75,18771.15601600164,62.0626,62.1525,61.9428,61.9503,18771.156
2008-08-07 10:00:00,82.79,83.15,82.79,83.13,17950.559031695557,61.9803,62.2498,61.9803,62.2348,17950.559
2008-08-07 10:05:00,83.11,83.3,83.1,83.21,9436.86531951995,62.2198,62.3621,62.2124,62.2947,9436.8653
2008-08-07 10:10:00,83.16,83.27,83.09,83.18,13026.977125859064,62.2573,62.3396,62.2049,62.2722,13026.9771
2008-08-07 10:15:00,83.22,83.38,83.22,83.35,14257.872602318186,62.3022,62.422,62.3022,62.3995,14257.8726
2008-08-07 10:20:00,83.36,83.5,83.31,83.33,18463.43214688686,62.407,62.5118,62.3696,62.3845,18463.4321
2008-08-07 10:25:00,83.31,83.33,83.28,83.33,9129.14145040517,62.3696,62.3845,62.3471,62.3845,9129.1415
2008-08-07 10:30:00,83.33,83.33,83.24,83.28,10667.760795979077,62.3845,62.3845,62.3172,62.3471,10667.7608
2008-08-07 10:35:00,83.28,83.28,83.04,83.08,15488.76807877731,62.3471,62.3471,62.1674,62.1974,15488.7681
2008-08-07 10:40:00,83.05,83.05,82.86,82.89,8923.992204328648,62.1749,62.1749,62.0327,62.0551,8923.9922
2008-08-07 10:45:00,82.91,83.14,82.9,83.04,16514.514309159913,62.0701,62.2423,62.0626,62.1674,16514.5143
2008-08-07 10:50:00,83.04,83.04,82.88,82.88,4000.410298492153,62.1674,62.1674,62.0476,62.0476,4000.4103
2008-08-07 10:55:00,82.87,82.9,82.8,82.8,9026.566827366907,62.0402,62.0626,61.9878,61.9878,9026.5668
2008-08-07 11:00:00,82.82,82.84,82.76,82.76,16104.215817006872,62.0027,62.0177,61.9578,61.9578,16104.2158
2008-08-07 11:05:00,82.78,82.93,82.76,82.82,16719.663555236435,61.9728,62.0851,61.9578,62.0027,16719.6636
2008-08-07 11:10:00,82.83,82.89,82.81,82.88,17027.387424351215,62.0102,62.0551,61.9952,62.0476,17027.3874
2008-08-07 11:15:00,82.87,82.91,82.83,82.83,14155.297979279923,62.0402,62.0701,62.0102,62.0102,14155.298
2008-08-07 11:20:00,82.83,82.92,82.83,82.9,15796.491947892093,62.0102,62.0776,62.0102,62.0626,15796.4919
2008-08-07 11:25:00,82.91,82.92,82.9,82.92,5744.178890142579,62.0701,62.0776,62.0626,62.0776,5744.1789
2008-08-07 11:30:00,82.92,82.92,82.85,82.92,13847.574110165144,62.0776,62.0776,62.0252,62.0776,13847.5741
2008-08-07 11:35:00,82.9,83.0,82.88,82.92,15693.91732485383,62.0626,62.1375,62.0476,62.0776,15693.9173
2008-08-07 11:40:00,82.89,82.99,82.89,82.97,5436.455021027798,62.0551,62.13,62.0551,62.115,5436.455
2008-08-07 11:45:00,82.97,83.01,82.93,83.01,14770.745717509488,62.115,62.145,62.0851,62.145,14770.7457
2008-08-07 11:50:00,82.99,83.05,82.98,83.01,9744.58918863473,62.13,62.1749,62.1225,62.145,9744.5892
2008-08-07 11:55:00,83.02,83.02,82.93,82.94,7180.223612678223,62.1525,62.1525,62.0851,62.0926,7180.2236
2008-08-07 12:00:00,82.94,83.02,82.92,83.01,22156.11857626423,62.0926,62.1525,62.0776,62.145,22156.1186
2008-08-07 12:05:00,83.01,83.01,82.93,82.94,21438.09621499641,62.145,62.145,62.0851,62.0926,21438.0962
2008-08-07 12:10:00,82.94,82.94,82.84,82.86,20207.200738537285,62.0926,62.0926,62.0177,62.0327,20207.2007
2008-08-07 12:15:00,82.87,83.0,82.86,82.97,5641.604267104318,62.0402,62.1375,62.0327,62.115,5641.6043
2008-08-07 12:20:00,82.97,83.05,82.92,83.03,8513.693712175607,62.115,62.1749,62.0776,62.1599,8513.6937
2008-08-07 12:25:00,83.05,83.28,83.05,83.11,23181.86480664684,62.1749,62.3471,62.1749,62.2198,23181.8648
2008-08-07 12:30:00,83.09,83.24,83.09,83.22,10565.186172940814,62.2049,62.3172,62.2049,62.3022,10565.1862
2008-08-07 12:35:00,83.19,83.31,83.19,83.3,23592.163298799875,62.2797,62.3696,62.2797,62.3621,23592.1633
2008-08-07 12:40:00,83.3,83.43,83.29,83.3,13642.424864088624,62.3621,62.4594,62.3546,62.3621,13642.4249
2008-08-07 12:45:00,83.31,83.31,83.17,83.2,57646.938147502304,62.3696,62.3696,62.2648,62.2872,57646.9381
2008-08-07 12:50:00,83.21,83.21,83.06,83.1,16822.238178274692,62.2947,62.2947,62.1824,62.2124,16822.2382
2008-08-07 12:55:00,83.11,83.2,83.02,83.03,18360.8575238486,62.2198,62.2872,62.1525,62.1599,18360.8575
2008-08-07 13:00:00,83.05,83.06,82.94,82.96,15488.76807877731,62.1749,62.1824,62.0926,62.1075,15488.7681
2008-08-07 13:05:00,82.95,83.01,82.9,82.96,32516.155503128524,62.1001,62.145,62.0626,62.1075,32516.1555
2008-08-07 13:10:00,82.97,82.99,82.91,82.94,16001.641193968611,62.115,62.13,62.0701,62.0926,16001.6412
2008-08-07 13:15:00,82.95,83.06,82.94,82.97,18053.13365473381,62.1001,62.1824,62.0926,62.115,18053.1337
2008-08-07 13:20:00,82.96,83.13,82.96,83.12,7282.798235716484,62.1075,62.2348,62.1075,62.2273,7282.7982
2008-08-07 13:25:00,83.13,83.27,83.04,83.25,12924.402502820802,62.2348,62.3396,62.1674,62.3246,12924.4025
2008-08-07 13:30:00,83.25,83.33,83.17,83.17,9949.738434711251,62.3246,62.3845,62.2648,62.2648,9949.7384
2008-08-07 13:35:00,83.19,83.26,83.13,83.19,8205.969843060826,62.2797,62.3321,62.2348,62.2797,8205.9698
2008-08-07 13:40:00,83.16,83.26,83.16,83.25,9744.58918863473,62.2573,62.3321,62.2573,62.3246,9744.5892
2008-08-07 13:45:00,83.25,83.26,83.16,83.18,17232.536670427737,62.3246,62.3321,62.2573,62.2722,17232.5367
2008-08-07 13:50:00,83.19,83.26,83.17,83.24,9539.43994255821,62.2797,62.3321,62.2648,62.3172,9539.4399
2008-08-07 13:55:00,83.24,83.26,83.19,83.21,23181.86480664684,62.3172,62.3321,62.2797,62.2947,23181.8648
2008-08-07 14:00:00,83.21,83.22,83.16,83.16,6462.201251410401,62.2947,62.3022,62.2573,62.2573,6462.2013
2008-08-07 14:05:00,83.15,83.26,83.11,83.2,13950.148733203405,62.2498,62.3321,62.2198,62.2872,13950.1487
2008-08-07 14:10:00,83.2,83.4,83.18,83.28,17335.111293465994,62.2872,62.4369,62.2722,62.3471,17335.1113
2008-08-07 14:15:00,83.29,83.32,83.25,83.29,20207.200738537285,62.3546,62.3771,62.3246,62.3546,20207.2007
2008-08-07 14:20:00,83.29,83.43,83.25,83.43,39080.93137757719,62.3546,62.4594,62.3246,62.4594,39080.9314
2008-08-07 14:25:00,83.43,83.53,83.39,83.49,16001.641193968611,62.4594,62.5343,62.4295,62.5043,16001.6412
2008-08-07 14:30:00,83.49,83.62,83.49,83.62,12821.82787978254,62.5043,62.6016,62.5043,62.6016,12821.8279
2008-08-07 14:35:00,83.61,83.61,83.41,83.45,23797.3125448764,62.5942,62.5942,62.4444,62.4744,23797.3125
2008-08-07 14:40:00,83.46,83.54,83.44,83.45,18258.28290081034,62.4819,62.5418,62.4669,62.4744,18258.2829
2008-08-07 14:45:00,83.46,83.49,83.38,83.46,16822.238178274692,62.4819,62.5043,62.422,62.4819,16822.2382
2008-08-07 14:50:00,83.45,83.5,83.4,83.48,6359.626628372141,62.4744,62.5118,62.4369,62.4968,6359.6266
2008-08-07 14:55:00,83.47,83.49,83.3,83.34,10462.611549902556,62.4894,62.5043,62.3621,62.392,10462.6115
2008-08-07 15:00:00,83.35,83.45,83.34,83.43,126064.21171402196,62.3995,62.4744,62.392,62.4594,126064.2117
2008-08-07 15:05:00,83.44,83.54,83.35,83.54,37747.4612780798,62.4669,62.5418,62.3995,62.5418,37747.4613
2008-08-07 15:10:00,83.54,83.56,83.45,83.5,25643.65575956508,62.5418,62.5567,62.4744,62.5118,25643.6558
2008-08-07 15:15:00,83.52,83.56,83.47,83.48,25335.9318904503,62.5268,62.5567,62.4894,62.4968,25335.9319
2008-08-07 15:20:00,83.49,83.55,83.45,83.52,25335.9318904503,62.5043,62.5492,62.4744,62.5268,25335.9319
2008-08-07 15:25:00,83.52,83.62,83.5,83.6,30669.81228843984,62.5268,62.6016,62.5118,62.5867,30669.8123
2008-08-07 15:30:00,83.61,83.62,83.47,83.47,34465.07334085547,62.5942,62.6016,62.4894,62.4894,34465.0733
2008-08-07 15:35:00,83.48,83.5,83.28,83.32,35798.543440352856,62.4968,62.5118,62.3471,62.3771,35798.5434
2008-08-07 15:40:00,83.31,83.48,83.31,83.46,47389.47584367627,62.3696,62.4968,62.3696,62.4819,47389.4758
2008-08-07 15:45:00,83.45,83.5,83.45,83.49,45440.55800594933,62.4744,62.5118,62.4744,62.5043,45440.558
2008-08-07 15:50:00,83.49,83.5,83.25,83.29,50056.41604267104,62.5043,62.5118,62.3246,62.3546,50056.416
2008-08-07 15:55:00,83.29,83.31,83.23,83.24,89547.64591240126,62.3546,62.3696,62.3097,62.3172,89547.6459
2008-08-08 09:30:00,83.27,83.27,83.08,83.19,29541.491435018976,62.3396,62.3396,62.1974,62.2797,29541.4914
2008-08-08 09:35:00,83.21,83.84,83.09,83.72,47594.62508975279,62.2947,62.7663,62.2049,62.6765,47594.6251
2008-08-08 09:40:00,83.72,84.05,83.57,84.01,35080.52107908503,62.6765,62.9236,62.5642,62.8936,35080.5211
2008-08-08 09:45:00,83.95,84.09,83.85,84.09,25438.506513488563,62.8487,62.9535,62.7738,62.9535,25438.5065
2008-08-08 09:50:00,84.07,84.22,83.99,84.04,21130.372345881628,62.9385,63.0508,62.8786,62.9161,21130.3723
2008-08-08 09:55:00,84.01,84.04,83.92,83.95,17540.260539542516,62.8936,62.9161,62.8262,62.8487,17540.2605
2008-08-08 10:00:00,83.94,84.04,83.8,83.92,23181.86480664684,62.8412,62.9161,62.7364,62.8262,23181.8648
2008-08-08 10:05:00,83.89,84.15,83.89,84.15,20514.924607652065,62.8038,62.9984,62.8038,62.9984,20514.9246
2008-08-08 10:10:00,84.2,84.48,84.16,84.47,37542.31203200328,63.0359,63.2455,63.0059,63.238,37542.312
2008-08-08 10:15:00,84.48,84.97,84.48,84.97,63391.117037644886,63.2455,63.6123,63.2455,63.6123,63391.117
2008-08-08 10:20:00,84.93,85.21,84.88,85.21,55287.72181762232,63.5824,63.792,63.5449,63.792,55287.7218
2008-08-08 10:25:00,85.18,85.67,85.1,85.62,107190.48107498205,63.7695,64.1364,63.7096,64.0989,107190.4811
2008-08-08 10:30:00,85.6,85.7,85.48,85.51,64109.1393989127,64.084,64.1588,63.9941,64.0166,64109.1394
2008-08-08 10:35:00,85.5,85.51,85.37,85.45,43286.49092214586,64.0091,64.0166,63.9118,63.9717,43286.4909
2008-08-08 10:40:00,85.44,85.44,85.14,85.15,22258.69319930249,63.9642,63.9642,63.7396,63.7471,22258.6932
2008-08-08 10:45:00,85.14,85.24,85.06,85.24,27489.99897425377,63.7396,63.8145,63.6797,63.8145,27489.999
2008-08-08 10:50:00,85.24,85.37,85.23,85.36,34362.49871781721,63.8145,63.9118,63.807,63.9043,34362.4987
2008-08-08 10:55:00,85.36,85.46,85.34,85.38,23489.588675761617,63.9043,63.9792,63.8893,63.9193,23489.5887
2008-08-08 11:00:00,85.37,85.42,85.27,85.29,18873.7306390399,63.9118,63.9492,63.8369,63.8519,18873.7306
2008-08-08 11:05:00,85.26,85.28,85.17,85.2,21130.372345881628,63.8294,63.8444,63.762,63.7845,21130.3723
2008-08-08 11:10:00,85.2,85.21,85.16,85.21,26771.976612985945,63.7845,63.792,63.7546,63.792,26771.9766
2008-08-08 11:15:00,85.22,85.23,85.11,85.18,34157.34947174069,63.7995,63.807,63.7171,63.7695,34157.3495
2008-08-08 11:20:00,85.19,85.26,85.17,85.23,20104.626115499024,63.777,63.8294,63.762,63.807,20104.6261
2008-08-08 11:25:00,85.24,85.45,85.21,85.44,29028.61831982768,63.8145,63.9717,63.792,63.9642,29028.6183
2008-08-08 11:30:00,85.42,85.46,85.37,85.41,25848.805005641603,63.9492,63.9792,63.9118,63.9417,25848.805
2008-08-08 11:35:00,85.42,85.43,85.32,85.35,17540.260539542516,63.9492,63.9567,63.8743,63.8968,17540.2605
2008-08-08 11:40:00,85.33,85.35,85.24,85.27,21540.670838034668,63.8818,63.8968,63.8145,63.8369,21540.6708
2008-08-08 11:45:00,85.26,85.26,85.19,85.24,17642.835162580777,63.8294,63.8294,63.777,63.8145,17642.8352
2008-08-08 11:50:00,85.24,85.24,85.11,85.17,29028.61831982768,63.8145,63.8145,63.7171,63.762,29028.6183
2008-08-08 11:55:00,85.18,85.18,85.12,85.16,21643.24546107293,63.7695,63.7695,63.7246,63.7546,21643.2455
2008-08-08 12:00:00,85.16,85.21,85.13,85.18,22976.71556057032,63.7546,63.792,63.7321,63.7695,22976.7156
2008-08-08 12:05:00,85.2,85.21,85.15,85.2,14360.447225356444,63.7845,63.792,63.7471,63.7845,14360.4472
2008-08-08 12:10:00,85.2,85.3,85.14,85.3,28002.87208944507,63.7845,63.8594,63.7396,63.8594,28002.8721
2008-08-08 12:15:00,85.3,85.39,85.26,85.38,15693.91732485383,63.8594,63.9267,63.8294,63.9193,15693.9173
2008-08-08 12:20:00,85.38,85.45,85.35,85.43,19489.17837726946,63.9193,63.9717,63.8968,63.9567,19489.1784
2008-08-08 12:25:00,85.42,85.51,85.42,85.46,18873.7306390399,63.9492,64.0166,63.9492,63.9792,18873.7306
2008-08-08 12:30:00,85.47,85.54,85.44,85.44,12308.95476459124,63.9866,64.039,63.9642,63.9642,12308.9548
2008-08-08 12:35:00,85.44,85.46,85.33,85.41,19284.029131192943,63.9642,63.9792,63.8818,63.9417,19284.0291
2008-08-08 12:40:00,85.41,85.41,85.2,85.22,18155.70827777208,63.9417,63.9417,63.7845,63.7995,18155.7083
2008-08-08 12:45:00,85.21,85.25,85.16,85.17,23797.3125448764,63.792,63.8219,63.7546,63.762,23797.3125
2008-08-08 12:50:00,85.16,85.18,85.1,85.11,17232.536670427737,63.7546,63.7695,63.7096,63.7171,17232.5367
2008-08-08 12:55:00,85.1,85.17,85.08,85.15,13026.977125859064,63.7096,63.762,63.6947,63.7471,13026.9771
2008-08-08 13:00:00,85.16,85.3,85.16,85.3,21027.797722843367,63.7546,63.8594,63.7546,63.8594,21027.7977
2008-08-08 13:05:00,85.28,85.3,85.23,85.25,12719.25325674428,63.8444,63.8594,63.807,63.8219,12719.2533
2008-08-08 13:10:00,85.26,85.28,85.11,85.15,25541.081136526824,63.8294,63.8444,63.7171,63.7471,25541.0811
2008-08-08 13:15:00,85.16,85.24,85.14,85.18,13026.977125859064,63.7546,63.8145,63.7396,63.7695,13026.9771
2008-08-08 13:20:00,85.15,85.21,85.11,85.17,7898.245973946045,63.7471,63.792,63.7171,63.762,7898.246
2008-08-08 13:25:00,85.18,85.25,85.15,85.2,17745.40978561904,63.7695,63.8219,63.7471,63.7845,17745.4098
2008-08-08 13:30:00,85.2,85.33,85.18,85.29,16617.088932198174,63.7845,63.8818,63.7695,63.8519,16617.0889
2008-08-08 13:35:00,85.33,85.33,85.23,85.23,13026.977125859064,63.8818,63.8818,63.807,63.807,13026.9771
2008-08-08 13:40:00,85.24,85.3,85.15,85.17,16514.514309159913,63.8145,63.8594,63.7471,63.762,16514.5143
2008-08-08 13:45:00,85.17,85.2,85.07,85.09,12514.10401066776,63.762,63.7845,63.6872,63.7022,12514.104
2008-08-08 13:50:00,85.07,85.19,85.02,85.03,15386.193455739049,63.6872,63.777,63.6497,63.6572,15386.1935
2008-08-08 13:55:00,85.02,85.07,85.0,85.02,10052.313057749512,63.6497,63.6872,63.6348,63.6497,10052.3131
2008-08-08 14:00:00,85.02,85.02,84.96,84.98,7590.522104831264,63.6497,63.6497,63.6048,63.6198,7590.5221
2008-08-08 14:05:00,84.98,84.99,84.88,84.93,7385.372858754744,63.6198,63.6273,63.5449,63.5824,7385.3729
2008-08-08 14:10:00,84.94,84.95,84.88,84.93,8616.268335213868,63.5899,63.5973,63.5449,63.5824,8616.2683
2008-08-08 14:15:00,84.93,84.96,84.87,84.95,7693.096727869524,63.5824,63.6048,63.5375,63.5973,7693.0967
2008-08-08 14:20:00,84.96,85.08,84.96,84.99,11898.656272438198,63.6048,63.6947,63.6048,63.6273,11898.6563
2008-08-08 14:25:00,84.99,85.13,84.98,85.13,8718.842958252128,63.6273,63.7321,63.6198,63.7321,8718.843
2008-08-08 14:30:00,85.16,85.3,85.14,85.21,14873.320340547749,63.7546,63.8594,63.7396,63.792,14873.3203
2008-08-08 14:35:00,85.25,85.32,85.23,85.31,7487.947481793004,63.8219,63.8743,63.807,63.8669,7487.9475
2008-08-08 14:40:00,85.29,85.41,85.29,85.37,19078.87988511642,63.8519,63.9417,63.8519,63.9118,19078.8799
2008-08-08 14:45:00,85.36,85.37,85.29,85.3,13129.551748897322,63.9043,63.9118,63.8519,63.8594,13129.5517
2008-08-08 14:50:00,85.31,85.34,85.27,85.28,9334.29069648169,63.8669,63.8893,63.8369,63.8444,9334.2907
2008-08-08 14:55:00,85.27,85.33,85.22,85.3,13437.275618012103,63.8369,63.8818,63.7995,63.8594,13437.2756
2008-08-08 15:00:00,85.31,85.32,85.26,85.28,12411.5293876295,63.8669,63.8743,63.8294,63.8444,12411.5294
2008-08-08 15:05:00,85.28,85.28,85.23,85.26,8000.820596984306,63.8444,63.8444,63.807,63.8294,8000.8206
2008-08-08 15:10:00,85.27,85.29,85.18,85.23,16719.663555236435,63.8369,63.8519,63.7695,63.807,16719.6636
2008-08-08 15:15:00,85.21,85.23,85.06,85.11,13232.126371935585,63.792,63.807,63.6797,63.7171,13232.1264
2008-08-08 15:20:00,85.11,85.14,85.0,85.02,9847.163811672992,63.7171,63.7396,63.6348,63.6497,9847.1638
2008-08-08 15:25:00,85.02,85.17,85.01,85.11,10872.910042055595,63.6497,63.762,63.6423,63.7171,10872.91
2008-08-08 15:30:00,85.1,85.19,85.08,85.17,15899.06657093035,63.7096,63.777,63.6947,63.762,15899.0666
2008-08-08 15:35:00,85.16,85.24,85.08,85.1,20002.051492460763,63.7546,63.8145,63.6947,63.7096,20002.0515
2008-08-08 15:40:00,85.11,85.18,85.1,85.13,19489.17837726946,63.7171,63.7695,63.7096,63.7321,19489.1784
2008-08-08 15:45:00,85.16,85.16,85.09,85.13,26156.528874756383,63.7546,63.7546,63.7022,63.7321,26156.5289
2008-08-08 15:50:00,85.13,85.25,85.1,85.13,69545.5944199405,63.7321,63.8219,63.7096,63.7321,69545.5944
2008-08-08 15:55:00,85.13,85.21,85.08,85.1,56005.74417889014,63.7321,63.792,63.6947,63.7096,56005.7442
2008-08-11 09:30:00,85.03,85.03,84.5,84.53,34157.34947174069,63.6572,63.6572,63.2605,63.2829,34157.3495
2008-08-11 09:35:00,84.51,84.61,84.31,84.45,22976.71556057032,63.2679,63.3428,63.1182,63.223,22976.7156
2008-08-11 09:40:00,84.43,84.67,84.2,84.61,26771.976612985945,63.208,63.3877,63.0359,63.3428,26771.9766
2008-08-11 09:45:00,84.61,84.7,84.28,84.32,20412.349984613807,63.3428,63.4102,63.0958,63.1257,20412.35
2008-08-11 09:50:00,84.31,84.48,84.31,84.36,16719.663555236435,63.1182,63.2455,63.1182,63.1556,16719.6636
2008-08-11 09:55:00,84.38,84.48,84.35,84.4,22668.99169145553,63.1706,63.2455,63.1482,63.1856,22668.9917
2008-08-11 10:00:00,84.41,84.47,84.3,84.3,11898.656272438198,63.1931,63.238,63.1107,63.1107,11898.6563
2008-08-11 10:05:00,84.27,84.37,84.19,84.22,12308.95476459124,63.0883,63.1631,63.0284,63.0508,12308.9548
2008-08-11 10:10:00,84.21,84.3,84.19,84.23,16514.514309159913,63.0433,63.1107,63.0284,63.0583,16514.5143
2008-08-11 10:15:00,84.22,84.36,84.22,84.29,10872.910042055595,63.0508,63.1556,63.0508,63.1032,10872.91
2008-08-11 10:20:00,84.29,84.39,84.29,84.35,6872.499743563442,63.1032,63.1781,63.1032,63.1482,6872.4997
2008-08-11 10:25:00,84.32,84.35,84.29,84.29,6564.775874448661,63.1257,63.1482,63.1032,63.1032,6564.7759
2008-08-11 10:30:00,84.3,84.33,84.15,84.16,8308.544466099087,63.1107,63.1332,62.9984,63.0059,8308.5445
2008-08-11 10:35:00,84.18,84.27,84.16,84.24,8718.842958252128,63.0209,63.0883,63.0059,63.0658,8718.843
2008-08-11 10:40:00,84.24,84.24,84.14,84.14,8103.395220022566,63.0658,63.0658,62.9909,62.9909,8103.3952
2008-08-11 10:45:00,84.15,84.16,84.09,84.12,16001.641193968611,62.9984,63.0059,62.9535,62.976,16001.6412
2008-08-11 10:50:00,84.12,84.17,84.06,84.13,12001.23089547646,62.976,63.0134,62.9311,62.9835,12001.2309
2008-08-11 10:55:00,84.12,84.15,84.1,84.13,7487.947481793004,62.976,62.9984,62.961,62.9835,7487.9475
2008-08-11 11:00:00,84.15,84.24,84.11,84.24,9744.58918863473,62.9984,63.0658,62.9685,63.0658,9744.5892
2008-08-11 11:05:00,84.24,84.43,84.24,84.39,7282.798235716484,63.0658,63.208,63.0658,63.1781,7282.7982
2008-08-11 11:10:00,84.41,84.41,84.25,84.28,5949.328136219099,63.1931,63.1931,63.0733,63.0958,5949.3281
2008-08-11 11:15:00,84.26,84.46,84.25,84.41,8308.544466099087,63.0808,63.2305,63.0733,63.1931,8308.5445
2008-08-11 11:20:00,84.4,84.4,84.3,84.33,5641.604267104318,63.1856,63.1856,63.1107,63.1332,5641.6043
2008-08-11 11:25:00,84.36,84.45,84.34,84.42,7693.096727869524,63.1556,63.223,63.1407,63.2006,7693.0967
2008-08-11 11:30:00,84.39,84.63,84.36,84.59,12719.25325674428,63.1781,63.3578,63.1556,63.3278,12719.2533
2008-08-11 11:35:00,84.6,84.72,84.55,84.67,15899.06657093035,63.3353,63.4252,63.2979,63.3877,15899.0666
2008-08-11 11:40:00,84.69,84.87,84.67,84.84,13026.977125859064,63.4027,63.5375,63.3877,63.515,13026.9771
2008-08-11 11:45:00,84.8,84.99,84.76,84.97,16309.365063083393,63.485,63.6273,63.4551,63.6123,16309.3651
2008-08-11 11:50:00,84.98,85.01,84.8,84.94,9744.58918863473,63.6198,63.6423,63.485,63.5899,9744.5892
2008-08-11 11:55:00,84.96,84.97,84.83,84.89,6257.0520053338805,63.6048,63.6123,63.5075,63.5524,6257.052
2008-08-11 12:00:00,84.87,84.97,84.86,84.86,5846.753513180839,63.5375,63.6123,63.53,63.53,5846.7535
2008-08-11 12:05:00,84.88,84.89,84.78,84.86,11590.932403323415,63.5449,63.5524,63.4701,63.53,11590.9324
2008-08-11 12:10:00,84.84,84.85,84.67,84.7,6257.0520053338805,63.515,63.5225,63.3877,63.4102,6257.052
2008-08-11 12:15:00,84.71,84.93,84.68,84.91,9026.566827366907,63.4177,63.5824,63.3952,63.5674,9026.5668
2008-08-11 12:20:00,84.92,85.07,84.87,84.93,7693.096727869524,63.5749,63.6872,63.5375,63.5824,7693.0967
2008-08-11 12:25:00,84.96,85.07,84.94,84.99,5949.328136219099,63.6048,63.6872,63.5899,63.6273,5949.3281
2008-08-11 12:30:00,85.0,85.05,84.94,85.01,4718.432659759975,63.6348,63.6722,63.5899,63.6423,4718.4327
2008-08-11 12:35:00,85.01,85.04,84.94,84.96,7180.223612678223,63.6423,63.6647,63.5899,63.6048,7180.2236
2008-08-11 12:40:00,84.93,85.0,84.87,84.88,6257.0520053338805,63.5824,63.6348,63.5375,63.5449,6257.052
2008-08-11 12:45:00,84.88,84.88,84.75,84.77,8103.395220022566,63.5449,63.5449,63.4476,63.4626,8103.3952
2008-08-11 12:50:00,84.79,84.82,84.76,84.8,2872.089445071289,63.4776,63.5,63.4551,63.485,2872.0894
2008-08-11 12:55:00,84.78,84.92,84.78,84.9,5846.753513180839,63.4701,63.5749,63.4701,63.5599,5846.7535
2008-08-11 13:00:00,84.91,84.92,84.78,84.84,4102.984921530413,63.5674,63.5749,63.4701,63.515,4102.9849
2008-08-11 13:05:00,84.86,84.86,84.77,84.77,7693.096727869524,63.53,63.53,63.4626,63.4626,7693.0967
2008-08-11 13:10:00,84.79,84.88,84.79,84.86,6769.925120525182,63.4776,63.5449,63.4776,63.53,6769.9251
2008-08-11 13:15:00,84.85,84.87,84.77,84.77,7898.245973946045,63.5225,63.5375,63.4626,63.4626,7898.246
2008-08-11 13:20:00,84.77,84.86,84.77,84.77,9642.014565596472,63.4626,63.53,63.4626,63.4626,9642.0146
2008-08-11 13:25:00,84.77,84.93,84.77,84.86,8205.969843060826,63.4626,63.5824,63.4626,63.53,8205.9698
2008-08-11 13:30:00,84.86,84.93,84.86,84.88,8616.268335213868,63.53,63.5824,63.53,63.5449,8616.2683
2008-08-11 13:35:00,84.87,84.93,84.83,84.9,11590.932403323415,63.5375,63.5824,63.5075,63.5599,11590.9324
2008-08-11 13:40:00,84.89,84.89,84.78,84.81,7693.096727869524,63.5524,63.5524,63.4701,63.4925,7693.0967
2008-08-11 13:45:00,84.81,84.9,84.8,84.86,4615.858036721715,63.4925,63.5599,63.485,63.53,4615.858
2008-08-11 13:50:00,84.86,84.86,84.77,84.85,12411.5293876295,63.53,63.53,63.4626,63.5225,12411.5294
2008-08-11 13:55:00,84.86,84.96,84.83,84.86,10154.887680787771,63.53,63.6048,63.5075,63.53,10154.8877
2008-08-11 14:00:00,84.84,84.89,84.76,84.77,19284.029131192943,63.515,63.5524,63.4551,63.4626,19284.0291
2008-08-11 14:05:00,84.78,84.97,84.78,84.97,25438.506513488563,63.4701,63.6123,63.4701,63.6123,25438.5065
2008-08-11 14:10:00,84.96,85.01,84.87,84.87,23284.43942968509,63.6048,63.6423,63.5375,63.5375,23284.4394
2008-08-11 14:15:00,84.88,85.01,84.86,85.01,11898.656272438198,63.5449,63.6423,63.53,63.6423,11898.6563
2008-08-11 14:20:00,85.0,85.05,84.85,84.88,37747.4612780798,63.6348,63.6722,63.5225,63.5449,37747.4613
2008-08-11 14:25:00,84.87,84.98,84.87,84.88,16822.238178274692,63.5375,63.6198,63.5375,63.5449,16822.2382
2008-08-11 14:30:00,84.89,85.04,84.89,84.92,25233.35726741204,63.5524,63.6647,63.5524,63.5749,25233.3573
2008-08-11 14:35:00,84.94,84.97,84.77,84.81,23592.163298799875,63.5899,63.6123,63.4626,63.4925,23592.1633
2008-08-11 14:40:00,84.82,84.93,84.81,84.83,15488.76807877731,63.5,63.5824,63.4925,63.5075,15488.7681
2008-08-11 14:45:00,84.82,84.85,84.81,84.81,12308.95476459124,63.5,63.5225,63.4925,63.4925,12308.9548
2008-08-11 14:50:00,84.81,84.83,84.67,84.71,22874.14093753205,63.4925,63.5075,63.3877,63.4177,22874.1409
2008-08-11 14:55:00,84.69,84.77,84.66,84.69,51287.31151913016,63.4027,63.4626,63.3802,63.4027,51287.3115
2008-08-11 15:00:00,84.69,84.88,84.69,84.87,22258.69319930249,63.4027,63.5449,63.4027,63.5375,22258.6932
2008-08-11 15:05:00,84.88,84.96,84.8,84.88,36721.7150476972,63.5449,63.6048,63.485,63.5449,36721.715
2008-08-11 15:10:00,84.88,84.91,84.85,84.87,17847.984408657296,63.5449,63.5674,63.5225,63.5375,17847.9844
2008-08-11 15:15:00,84.87,84.89,84.79,84.84,13847.574110165144,63.5375,63.5524,63.4776,63.515,13847.5741
2008-08-11 15:20:00,84.83,84.89,84.78,84.84,22771.5663144938,63.5075,63.5524,63.4701,63.515,22771.5663
2008-08-11 15:25:00,84.83,84.89,84.81,84.87,32721.304749205046,63.5075,63.5524,63.4925,63.5375,32721.3047
2008-08-11 15:30:00,84.87,84.87,84.8,84.84,46979.177351523234,63.5375,63.5375,63.485,63.515,46979.1774
2008-08-11 15:35:00,84.84,84.91,84.8,84.87,32721.304749205046,63.515,63.5674,63.485,63.5375,32721.3047
2008-08-11 15:40:00,84.88,85.0,84.86,84.95,39696.37911580675,63.5449,63.6348,63.53,63.5973,39696.3791
2008-08-11 15:45:00,84.92,85.06,84.91,85.06,60108.72910042056,63.5749,63.6797,63.5674,63.6797,60108.7291
2008-08-11 15:50:00,85.06,85.14,85.0,85.01,48415.22207405888,63.6797,63.7396,63.6348,63.6423,48415.2221
2008-08-11 15:55:00,85.02,85.05,84.96,85.01,50158.9906657093,63.6497,63.6722,63.6048,63.6423,50158.9907
2008-08-12 09:30:00,84.93,84.93,84.43,84.46,12616.67863370602,63.5824,63.5824,63.208,63.2305,12616.6786
2008-08-12 09:35:00,84.45,84.48,84.07,84.1,26361.678120832905,63.223,63.2455,62.9385,62.961,26361.6781
2008-08-12 09:40:00,84.23,84.46,84.16,84.46,24515.33490614422,63.0583,63.2305,63.0059,63.2305,24515.3349
2008-08-12 09:45:00,84.44,84.52,84.38,84.41,19078.87988511642,63.2155,63.2754,63.1706,63.1931,19078.8799
2008-08-12 09:50:00,84.41,84.43,84.27,84.33,16719.663555236435,63.1931,63.208,63.0883,63.1332,16719.6636
2008-08-12 09:55:00,84.27,84.28,84.09,84.13,8000.820596984306,63.0883,63.0958,62.9535,62.9835,8000.8206
2008-08-12 10:00:00,84.13,84.31,84.13,84.26,13129.551748897322,62.9835,63.1182,62.9835,63.0808,13129.5517
2008-08-12 10:05:00,84.23,84.28,84.07,84.08,9847.163811672992,63.0583,63.0958,62.9385,62.946,9847.1638
2008-08-12 10:10:00,84.09,84.13,84.03,84.07,11590.932403323415,62.9535,62.9835,62.9086,62.9385,11590.9324
2008-08-12 10:15:00,84.09,84.36,84.08,84.29,19386.6037542312,62.9535,63.1556,62.946,63.1032,19386.6038
2008-08-12 10:20:00,84.29,84.29,84.04,84.16,9231.71607344343,63.1032,63.1032,62.9161,63.0059,9231.7161
2008-08-12 10:25:00,84.13,84.14,83.99,84.01,10360.036926864292,62.9835,62.9909,62.8786,62.8936,10360.0369
2008-08-12 10:30:00,84.01,84.01,83.8,83.88,15591.34270181557,62.8936,62.8936,62.7364,62.7963,15591.3427
2008-08-12 10:35:00,83.88,83.95,83.79,83.79,12206.38014155298,62.7963,62.8487,62.7289,62.7289,12206.3801
2008-08-12 10:40:00,83.78,83.85,83.73,83.83,9231.71607344343,62.7214,62.7738,62.684,62.7589,9231.7161
2008-08-12 10:45:00,83.85,83.85,83.78,83.8,6564.775874448661,62.7738,62.7738,62.7214,62.7364,6564.7759
2008-08-12 10:50:00,83.82,83.82,83.7,83.8,9129.14145040517,62.7514,62.7514,62.6615,62.7364,9129.1415
2008-08-12 10:55:00,83.8,83.95,83.77,83.91,6872.499743563442,62.7364,62.8487,62.7139,62.8188,6872.4997
2008-08-12 11:00:00,83.9,83.93,83.81,83.84,5128.731151913016,62.8113,62.8337,62.7439,62.7663,5128.7312
2008-08-12 11:05:00,83.84,84.03,83.83,84.0,9744.58918863473,62.7663,62.9086,62.7589,62.8861,9744.5892
2008-08-12 11:10:00,84.03,84.03,83.95,84.0,5436.455021027798,62.9086,62.9086,62.8487,62.8861,5436.455
2008-08-12 11:15:00,83.96,84.16,83.96,84.16,21438.09621499641,62.8562,63.0059,62.8562,63.0059,21438.0962
2008-08-12 11:20:00,84.19,84.28,84.17,84.25,11283.208534208636,63.0284,63.0958,63.0134,63.0733,11283.2085
2008-08-12 11:25:00,84.26,84.36,84.24,84.27,18463.43214688686,63.0808,63.1556,63.0658,63.0883,18463.4321
2008-08-12 11:30:00,84.28,84.28,84.19,84.24,17642.835162580777,63.0958,63.0958,63.0284,63.0658,17642.8352
2008-08-12 11:35:00,84.26,84.28,84.21,84.22,11693.507026361678,63.0808,63.0958,63.0433,63.0508,11693.507
2008-08-12 11:40:00,84.24,84.28,84.22,84.27,10667.760795979077,63.0658,63.0958,63.0508,63.0883,10667.7608
2008-08-12 11:45:00,84.27,84.28,84.22,84.26,12308.95476459124,63.0883,63.0958,63.0508,63.0808,12308.9548
2008-08-12 11:50:00,84.25,84.26,84.22,84.24,9129.14145040517,63.0733,63.0808,63.0508,63.0658,9129.1415
2008-08-12 11:55:00,84.22,84.25,84.2,84.21,9949.738434711251,63.0508,63.0733,63.0359,63.0433,9949.7384
2008-08-12 12:00:00,84.2,84.23,84.2,84.21,5231.305774951277,63.0359,63.0583,63.0359,63.0433,5231.3058
2008-08-12 12:05:00,84.2,84.28,84.2,84.26,11898.656272438198,63.0359,63.0958,63.0359,63.0808,11898.6563
2008-08-12 12:10:00,84.26,84.26,84.19,84.21,11385.783157246897,63.0808,63.0808,63.0284,63.0433,11385.7832
2008-08-12 12:15:00,84.2,84.26,84.2,84.26,9231.71607344343,63.0359,63.0808,63.0359,63.0808,9231.7161
2008-08-12 12:20:00,84.25,84.3,84.24,84.26,15591.34270181557,63.0733,63.1107,63.0658,63.0808,15591.3427
2008-08-12 12:25:00,84.26,84.28,84.21,84.21,9539.43994255821,63.0808,63.0958,63.0433,63.0433,9539.4399
2008-08-12 12:30:00,84.21,84.23,84.17,84.17,6872.499743563442,63.0433,63.0583,63.0134,63.0134,6872.4997
2008-08-12 12:35:00,84.18,84.24,84.17,84.22,9744.58918863473,63.0209,63.0658,63.0134,63.0508,9744.5892
2008-08-12 12:40:00,84.23,84.3,84.22,84.28,6769.925120525182,63.0583,63.1107,63.0508,63.0958,6769.9251
2008-08-12 12:45:00,84.26,84.36,84.26,84.36,28515.74520463637,63.0808,63.1556,63.0808,63.1556,28515.7452
2008-08-12 12:50:00,84.36,84.56,84.36,84.56,10565.186172940814,63.1556,63.3054,63.1556,63.3054,10565.1862
2008-08-12 12:55:00,84.55,84.64,84.49,84.61,14463.021848394706,63.2979,63.3653,63.253,63.3428,14463.0218
2008-08-12 13:00:00,84.65,84.73,84.62,84.7,19694.327623345984,63.3728,63.4326,63.3503,63.4102,19694.3276
2008-08-12 13:05:00,84.71,84.8,84.67,84.77,23592.163298799875,63.4177,63.485,63.3877,63.4626,23592.1633
2008-08-12 13:10:00,84.77,84.77,84.65,84.65,11283.208534208636,63.4626,63.4626,63.3728,63.3728,11283.2085
2008-08-12 13:15:00,84.64,84.64,84.42,84.46,20104.626115499024,63.3653,63.3653,63.2006,63.2305,20104.6261
2008-08-12 13:20:00,84.46,84.46,84.35,84.38,16411.939686121652,63.2305,63.2305,63.1482,63.1706,16411.9397
2008-08-12 13:25:00,84.37,84.43,84.35,84.39,11078.059288132115,63.1631,63.208,63.1482,63.1781,11078.0593
2008-08-12 13:30:00,84.39,84.4,84.35,84.38,10565.186172940814,63.1781,63.1856,63.1482,63.1706,10565.1862
2008-08-12 13:35:00,84.37,84.4,84.33,84.35,11898.656272438198,63.1631,63.1856,63.1332,63.1482,11898.6563
2008-08-12 13:40:00,84.34,84.4,84.32,84.4,14770.745717509488,63.1407,63.1856,63.1257,63.1856,14770.7457
2008-08-12 13:45:00,84.37,84.38,84.32,84.36,11385.783157246897,63.1631,63.1706,63.1257,63.1556,11385.7832
2008-08-12 13:50:00,84.36,84.37,84.19,84.19,13437.275618012103,63.1556,63.1631,63.0284,63.0284,13437.2756
2008-08-12 13:55:00,84.18,84.22,84.11,84.14,17437.685916504255,63.0209,63.0508,62.9685,62.9909,17437.6859
2008-08-12 14:00:00,84.14,84.26,84.14,84.19,9436.86531951995,62.9909,63.0808,62.9909,63.0284,9436.8653
2008-08-12 14:05:00,84.19,84.22,84.09,84.1,23899.887167914658,63.0284,63.0508,62.9535,62.961,23899.8872
2008-08-12 14:10:00,84.08,84.23,84.03,84.22,24515.33490614422,62.946,63.0583,62.9086,63.0508,24515.3349
2008-08-12 14:15:00,84.21,84.21,84.13,84.16,5128.731151913016,63.0433,63.0433,62.9835,63.0059,5128.7312
2008-08-12 14:20:00,84.2,84.25,84.09,84.2,28208.02133552159,63.0359,63.0733,62.9535,63.0359,28208.0213
2008-08-12 14:25:00,84.18,84.25,84.11,84.23,38568.058262385886,63.0209,63.0733,62.9685,63.0583,38568.0583
2008-08-12 14:30:00,84.22,84.26,84.17,84.23,21232.94696891989,63.0508,63.0808,63.0134,63.0583,21232.947
2008-08-12 14:35:00,84.25,84.25,84.22,84.24,9436.86531951995,63.0733,63.0733,63.0508,63.0658,9436.8653
2008-08-12 14:40:00,84.24,84.29,84.22,84.27,17335.111293465994,63.0658,63.1032,63.0508,63.0883,17335.1113
2008-08-12 14:45:00,84.29,84.31,84.26,84.28,15693.91732485383,63.1032,63.1182,63.0808,63.0958,15693.9173
2008-08-12 14:50:00,84.27,84.31,84.22,84.23,44927.68489075803,63.0883,63.1182,63.0508,63.0583,44927.6849
2008-08-12 14:55:00,84.23,84.3,84.23,84.28,21232.94696891989,63.0583,63.1107,63.0583,63.0958,21232.947
2008-08-12 15:00:00,84.27,84.3,84.26,84.27,29438.916811980715,63.0883,63.1107,63.0808,63.0883,29438.9168
2008-08-12 15:05:00,84.28,84.44,84.26,84.4,34157.34947174069,63.0958,63.2155,63.0808,63.1856,34157.3495
2008-08-12 15:10:00,84.37,84.46,84.34,84.41,41234.99846138065,63.1631,63.2305,63.1407,63.1931,41234.9985
2008-08-12 15:15:00,84.41,84.52,84.37,84.46,22156.11857626423,63.1931,63.2754,63.1631,63.2305,22156.1186
2008-08-12 15:20:00,84.45,84.48,84.35,84.48,16924.812801312954,63.223,63.2455,63.1482,63.2455,16924.8128
2008-08-12 15:25:00,84.47,84.47,84.24,84.24,13232.126371935585,63.238,63.238,63.0658,63.0658,13232.1264
2008-08-12 15:30:00,84.26,84.26,84.04,84.05,15488.76807877731,63.0808,63.0808,62.9161,62.9236,15488.7681
2008-08-12 15:35:00,84.06,84.2,84.06,84.1,18976.30526207816,62.9311,63.0359,62.9311,62.961,18976.3053
2008-08-12 15:40:00,84.09,84.12,84.05,84.08,15591.34270181557,62.9535,62.976,62.9236,62.946,15591.3427
2008-08-12 15:45:00,84.08,84.11,83.99,84.09,26053.954251718125,62.946,62.9685,62.8786,62.9535,26053.9543
2008-08-12 15:50:00,84.09,84.26,84.09,84.21,37234.588162888496,62.9535,63.0808,62.9535,63.0433,37234.5882
2008-08-12 15:55:00,84.22,84.29,84.15,84.23,41440.14770745717,63.0508,63.1032,62.9984,63.0583,41440.1477
2008-08-13 09:30:00,83.82,84.69,83.82,84.69,14463.021848394706,62.7514,63.4027,62.7514,63.4027,14463.0218
2008-08-13 09:35:00,84.67,84.76,84.5,84.52,13642.424864088624,63.3877,63.4551,63.2605,63.2754,13642.4249
2008-08-13 09:40:00,84.5,84.61,84.43,84.57,6975.074366601702,63.2605,63.3428,63.208,63.3129,6975.0744
2008-08-13 09:45:00,84.56,84.56,84.33,84.4,11898.656272438198,63.3054,63.3054,63.1332,63.1856,11898.6563
2008-08-13 09:50:00,84.38,84.58,84.36,84.53,7180.223612678223,63.1706,63.3203,63.1556,63.2829,7180.2236
2008-08-13 09:55:00,84.55,84.59,84.44,84.48,7795.671350907785,63.2979,63.3278,63.2155,63.2455,7795.6714
2008-08-13 10:00:00,84.44,84.55,84.43,84.55,10052.313057749512,63.2155,63.2979,63.208,63.2979,10052.3131
2008-08-13 10:05:00,84.58,84.58,84.47,84.48,5846.753513180839,63.3203,63.3203,63.238,63.2455,5846.7535
2008-08-13 10:10:00,84.46,84.52,84.39,84.42,7385.372858754744,63.2305,63.2754,63.1781,63.2006,7385.3729
2008-08-13 10:15:00,84.39,84.52,84.33,84.52,12308.95476459124,63.1781,63.2754,63.1332,63.2754,12308.9548
2008-08-13 10:20:00,84.53,84.69,84.52,84.64,22258.69319930249,63.2829,63.4027,63.2754,63.3653,22258.6932
2008-08-13 10:25:00,84.68,84.72,84.57,84.62,28515.74520463637,63.3952,63.4252,63.3129,63.3503,28515.7452
2008-08-13 10:30:00,84.6,84.84,84.58,84.69,41440.14770745717,63.3353,63.515,63.3203,63.4027,41440.1477
2008-08-13 10:35:00,84.67,84.75,84.57,84.59,18360.8575238486,63.3877,63.4476,63.3129,63.3278,18360.8575
2008-08-13 10:40:00,84.61,84.76,84.58,84.6,9949.738434711251,63.3428,63.4551,63.3203,63.3353,9949.7384
2008-08-13 10:45:00,84.55,84.73,84.54,84.63,10257.462303826032,63.2979,63.4326,63.2904,63.3578,10257.4623
2008-08-13 10:50:00,84.61,84.72,84.59,84.72,5539.029644066058,63.3428,63.4252,63.3278,63.4252,5539.0296
2008-08-13 10:55:00,84.73,84.8,84.65,84.66,8103.395220022566,63.4326,63.485,63.3728,63.3802,8103.3952
2008-08-13 11:00:00,84.68,84.72,84.58,84.62,3692.686429377372,63.3952,63.4252,63.3203,63.3503,3692.6864
2008-08-13 11:05:00,84.58,84.61,84.32,84.34,9949.738434711251,63.3203,63.3428,63.1257,63.1407,9949.7384
2008-08-13 11:10:00,84.34,84.48,84.34,84.43,11078.059288132115,63.1407,63.2455,63.1407,63.208,11078.0593
2008-08-13 11:15:00,84.4,84.59,84.4,84.56,3077.2386911478097,63.1856,63.3278,63.1856,63.3054,3077.2387
2008-08-13 11:20:00,84.57,84.6,84.55,84.6,5949.328136219099,63.3129,63.3353,63.2979,63.3353,5949.3281
2008-08-13 11:25:00,84.6,84.61,84.49,84.55,6462.201251410401,63.3353,63.3428,63.253,63.2979,6462.2013
2008-08-13 11:30:00,84.53,84.63,84.49,84.6,8000.820596984306,63.2829,63.3578,63.253,63.3353,8000.8206
2008-08-13 11:35:00,84.57,84.61,84.42,84.42,6769.925120525182,63.3129,63.3428,63.2006,63.2006,6769.9251
2008-08-13 11:40:00,84.42,84.43,84.29,84.29,9231.71607344343,63.2006,63.208,63.1032,63.1032,9231.7161
2008-08-13 11:45:00,84.29,84.33,84.27,84.31,3384.962560262591,63.1032,63.1332,63.0883,63.1182,3384.9626
2008-08-13 11:50:00,84.32,84.37,84.31,84.37,4821.007282798236,63.1257,63.1631,63.1182,63.1631,4821.0073
2008-08-13 11:55:00,84.35,84.37,84.24,84.34,6769.925120525182,63.1482,63.1631,63.0658,63.1407,6769.9251
2008-08-13 12:00:00,84.35,84.58,84.35,84.58,13026.977125859064,63.1482,63.3203,63.1482,63.3203,13026.9771
2008-08-13 12:05:00,84.58,84.58,84.35,84.35,8513.693712175607,63.3203,63.3203,63.1482,63.1482,8513.6937
2008-08-13 12:10:00,84.33,84.43,84.31,84.34,5846.753513180839,63.1332,63.208,63.1182,63.1407,5846.7535
2008-08-13 12:15:00,84.35,84.46,84.35,84.46,6462.201251410401,63.1482,63.2305,63.1482,63.2305,6462.2013
2008-08-13 12:20:00,84.43,84.46,84.32,84.37,8616.268335213868,63.208,63.2305,63.1257,63.1631,8616.2683
2008-08-13 12:25:00,84.35,84.38,84.33,84.38,7385.372858754744,63.1482,63.1706,63.1332,63.1706,7385.3729
2008-08-13 12:30:00,84.33,84.47,84.33,84.39,8411.119089137346,63.1332,63.238,63.1332,63.1781,8411.1191
2008-08-13 12:35:00,84.38,84.41,84.37,84.4,1948.9178377269463,63.1706,63.1931,63.1631,63.1856,1948.9178
2008-08-13 12:40:00,84.38,84.46,84.38,84.39,3487.537183300851,63.1706,63.2305,63.1706,63.1781,3487.5372
2008-08-13 12:45:00,84.39,84.45,84.27,84.27,6462.201251410401,63.1781,63.223,63.0883,63.0883,6462.2013
2008-08-13 12:50:00,84.26,84.33,84.19,84.33,5846.753513180839,63.0808,63.1332,63.0284,63.1332,5846.7535
2008-08-13 12:55:00,84.32,84.36,84.3,84.36,6872.499743563442,63.1257,63.1556,63.1107,63.1556,6872.4997
2008-08-13 13:00:00,84.32,84.39,84.31,84.39,5436.455021027798,63.1257,63.1781,63.1182,63.1781,5436.455
2008-08-13 13:05:00,84.39,84.49,84.37,84.45,14975.894963586008,63.1781,63.253,63.1631,63.223,14975.895
2008-08-13 13:10:00,84.45,84.48,84.41,84.45,3795.261052415632,63.223,63.2455,63.1931,63.223,3795.2611
2008-08-13 13:15:00,84.45,84.47,84.42,84.44,2769.514822033029,63.223,63.238,63.2006,63.2155,2769.5148
2008-08-13 13:20:00,84.44,84.52,84.41,84.51,6872.499743563442,63.2155,63.2754,63.1931,63.2679,6872.4997
2008-08-13 13:25:00,84.53,84.66,84.51,84.6,7898.245973946045,63.2829,63.3802,63.2679,63.3353,7898.246
2008-08-13 13:30:00,84.62,84.78,84.59,84.66,11385.783157246897,63.3503,63.4701,63.3278,63.3802,11385.7832
2008-08-13 13:35:00,84.66,84.77,84.64,84.7,4718.432659759975,63.3802,63.4626,63.3653,63.4102,4718.4327
2008-08-13 13:40:00,84.72,84.75,84.66,84.68,8103.395220022566,63.4252,63.4476,63.3802,63.3952,8103.3952
2008-08-13 13:45:00,84.69,84.7,84.48,84.48,9642.014565596472,63.4027,63.4102,63.2455,63.2455,9642.0146
2008-08-13 13:50:00,84.49,84.54,84.48,84.53,6872.499743563442,63.253,63.2904,63.2455,63.2829,6872.4997
2008-08-13 13:55:00,84.55,84.81,84.54,84.69,47081.75197456149,63.2979,63.4925,63.2904,63.4027,47081.752
2008-08-13 14:00:00,84.67,84.7,84.65,84.66,11283.208534208636,63.3877,63.4102,63.3728,63.3802,11283.2085
2008-08-13 14:05:00,84.66,84.66,84.55,84.56,8308.544466099087,63.3802,63.3802,63.2979,63.3054,8308.5445
2008-08-13 14:10:00,84.58,84.6,84.49,84.56,9334.29069648169,63.3203,63.3353,63.253,63.3054,9334.2907
2008-08-13 14:15:00,84.56,84.56,84.51,84.53,6359.626628372141,63.3054,63.3054,63.2679,63.2829,6359.6266
2008-08-13 14:20:00,84.54,84.63,84.54,84.63,15386.193455739049,63.2904,63.3578,63.2904,63.3578,15386.1935
2008-08-13 14:25:00,84.63,84.68,84.62,84.62,13539.850241050364,63.3578,63.3952,63.3503,63.3503,13539.8502
2008-08-13 14:30:00,84.62,84.68,84.61,84.68,51595.03538824495,63.3503,63.3952,63.3428,63.3952,51595.0354
2008-08-13 14:35:00,84.69,84.77,84.68,84.74,13129.551748897322,63.4027,63.4626,63.3952,63.4401,13129.5517
2008-08-13 14:40:00,84.73,84.94,84.72,84.94,12001.23089547646,63.4326,63.5899,63.4252,63.5899,12001.2309
2008-08-13 14:45:00,84.93,84.99,84.91,84.99,13744.999487126885,63.5824,63.6273,63.5674,63.6273,13744.9995
2008-08-13 14:50:00,84.97,85.02,84.9,85.02,17027.387424351215,63.6123,63.6497,63.5599,63.6497,17027.3874
2008-08-13 14:55:00,85.02,85.29,85.0,85.24,30772.386911478097,63.6497,63.8519,63.6348,63.8145,30772.3869
2008-08-13 15:00:00,85.24,85.26,85.02,85.05,32721.304749205046,63.8145,63.8294,63.6497,63.6722,32721.3047
2008-08-13 15:05:00,85.06,85.11,85.02,85.04,21232.94696891989,63.6797,63.7171,63.6497,63.6647,21232.947
2008-08-13 15:10:00,85.04,85.05,84.96,84.97,33234.17786439635,63.6647,63.6722,63.6048,63.6123,33234.1779
2008-08-13 15:15:00,84.97,84.98,84.78,84.82,20207.200738537285,63.6123,63.6198,63.4701,63.5,20207.2007
2008-08-13 15:20:00,84.82,84.83,84.64,84.66,13026.977125859064,63.5,63.5075,63.3653,63.3802,13026.9771
2008-08-13 15:25:00,84.69,84.84,84.65,84.81,26053.954251718125,63.4027,63.515,63.3728,63.4925,26053.9543
2008-08-13 15:30:00,84.81,84.84,84.7,84.82,27900.29746640681,63.4925,63.515,63.4102,63.5,27900.2975
2008-08-13 15:35:00,84.8,84.86,84.74,84.82,16206.790440045132,63.485,63.53,63.4401,63.5,16206.7904
2008-08-13 15:40:00,84.83,84.85,84.8,84.84,31285.2600266694,63.5075,63.5225,63.485,63.515,31285.26
2008-08-13 15:45:00,84.83,84.86,84.79,84.83,19284.029131192943,63.5075,63.53,63.4776,63.5075,19284.0291
2008-08-13 15:50:00,84.82,84.87,84.76,84.85,40927.27459226587,63.5,63.5375,63.4551,63.5225,40927.2746
2008-08-13 15:55:00,84.84,84.98,84.84,84.88,46158.580367217146,63.515,63.6198,63.515,63.5449,46158.5804
2008-08-14 09:30:00,84.32,84.42,83.93,83.93,21745.82008411119,63.1257,63.2006,62.8337,62.8337,21745.8201
2008-08-14 09:35:00,84.01,84.05,83.59,83.62,17335.111293465994,62.8936,62.9236,62.5792,62.6016,17335.1113
2008-08-14 09:40:00,83.62,84.07,83.6,84.03,26464.25274387117,62.6016,62.9385,62.5867,62.9086,26464.2527
2008-08-14 09:45:00,84.07,84.07,83.91,83.97,9847.163811672992,62.9385,62.9385,62.8188,62.8637,9847.1638
2008-08-14 09:50:00,84.01,84.07,83.89,84.0,18360.8575238486,62.8936,62.9385,62.8038,62.8861,18360.8575
2008-08-14 09:55:00,84.02,84.29,83.95,84.26,16514.514309159913,62.9011,63.1032,62.8487,63.0808,16514.5143
2008-08-14 10:00:00,84.22,84.42,84.21,84.27,22771.5663144938,63.0508,63.2006,63.0433,63.0883,22771.5663
2008-08-14 10:05:00,84.34,84.39,84.29,84.36,23181.86480664684,63.1407,63.1781,63.1032,63.1556,23181.8648
2008-08-14 10:10:00,84.36,84.4,84.33,84.33,17335.111293465994,63.1556,63.1856,63.1332,63.1332,17335.1113
2008-08-14 10:15:00,84.32,84.42,84.32,84.38,13334.700994973842,63.1257,63.2006,63.1257,63.1706,13334.701
2008-08-14 10:20:00,84.36,84.36,84.05,84.05,15078.46958662427,63.1556,63.1556,62.9236,62.9236,15078.4696
2008-08-14 10:25:00,84.04,84.28,84.01,84.18,18463.43214688686,62.9161,63.0958,62.8936,63.0209,18463.4321
2008-08-14 10:30:00,84.2,84.25,84.11,84.23,10052.313057749512,63.0359,63.0733,62.9685,63.0583,10052.3131
2008-08-14 10:35:00,84.23,84.44,84.23,84.44,10154.887680787771,63.0583,63.2155,63.0583,63.2155,10154.8877
2008-08-14 10:40:00,84.44,84.6,84.4,84.6,12821.82787978254,63.2155,63.3353,63.1856,63.3353,12821.8279
2008-08-14 10:45:00,84.56,84.65,84.3,84.4,15283.61883270079,63.3054,63.3728,63.1107,63.1856,15283.6188
2008-08-14 10:50:00,84.39,84.44,84.27,84.29,6872.499743563442,63.1781,63.2155,63.0883,63.1032,6872.4997
2008-08-14 10:55:00,84.28,84.29,84.16,84.26,7898.245973946045,63.0958,63.1032,63.0059,63.0808,7898.246
2008-08-14 11:00:00,84.31,84.39,84.26,84.29,6051.902759257359,63.1182,63.1781,63.0808,63.1032,6051.9028
2008-08-14 11:05:00,84.32,84.48,84.24,84.48,12001.23089547646,63.1257,63.2455,63.0658,63.2455,12001.2309
2008-08-14 11:10:00,84.48,84.57,84.45,84.47,9744.58918863473,63.2455,63.3129,63.223,63.238,9744.5892
2008-08-14 11:15:00,84.47,84.78,84.45,84.76,12001.23089547646,63.238,63.4701,63.223,63.4551,12001.2309
2008-08-14 11:20:00,84.75,84.75,84.55,84.55,7077.648989639963,63.4476,63.4476,63.2979,63.2979,7077.649
2008-08-14 11:25:00,84.55,84.57,84.5,84.5,7282.798235716484,63.2979,63.3129,63.2605,63.2605,7282.7982
2008-08-14 11:30:00,84.5,84.54,84.48,84.5,5641.604267104318,63.2605,63.2904,63.2455,63.2605,5641.6043
2008-08-14 11:35:00,84.5,84.68,84.49,84.68,6257.0520053338805,63.2605,63.3952,63.253,63.3952,6257.052
2008-08-14 11:40:00,84.67,84.68,84.54,84.64,6769.925120525182,63.3877,63.3952,63.2904,63.3653,6769.9251
2008-08-14 11:45:00,84.64,84.65,84.57,84.59,6769.925120525182,63.3653,63.3728,63.3129,63.3278,6769.9251
2008-08-14 11:50:00,84.6,84.79,84.59,84.79,5333.880397989537,63.3353,63.4776,63.3278,63.4776,5333.8804
2008-08-14 11:55:00,84.8,85.01,84.78,84.98,9949.738434711251,63.485,63.6423,63.4701,63.6198,9949.7384
2008-08-14 12:00:00,85.0,85.09,84.9,84.91,17232.536670427737,63.6348,63.7022,63.5599,63.5674,17232.5367
2008-08-14 12:05:00,84.91,85.05,84.88,84.89,10257.462303826032,63.5674,63.6722,63.5449,63.5524,10257.4623
2008-08-14 12:10:00,84.91,85.02,84.86,84.89,10257.462303826032,63.5674,63.6497,63.53,63.5524,10257.4623
2008-08-14 12:15:00,84.87,85.0,84.87,84.89,6975.074366601702,63.5375,63.6348,63.5375,63.5524,6975.0744
2008-08-14 12:20:00,84.87,84.87,84.8,84.81,8103.395220022566,63.5375,63.5375,63.485,63.4925,8103.3952
2008-08-14 12:25:00,84.81,84.81,84.67,84.67,5539.029644066058,63.4925,63.4925,63.3877,63.3877,5539.0296
2008-08-14 12:30:00,84.68,84.83,84.68,84.79,5949.328136219099,63.3952,63.5075,63.3952,63.4776,5949.3281
2008-08-14 12:35:00,84.81,84.92,84.78,84.78,18155.70827777208,63.4925,63.5749,63.4701,63.4701,18155.7083
2008-08-14 12:40:00,84.82,84.96,84.8,84.95,8616.268335213868,63.5,63.6048,63.485,63.5973,8616.2683
2008-08-14 12:45:00,84.92,85.08,84.91,84.99,16924.812801312954,63.5749,63.6947,63.5674,63.6273,16924.8128
2008-08-14 12:50:00,85.04,85.04,84.93,84.97,9334.29069648169,63.6647,63.6647,63.5824,63.6123,9334.2907
2008-08-14 12:55:00,84.99,85.04,84.78,84.78,17950.559031695557,63.6273,63.6647,63.4701,63.4701,17950.559
2008-08-14 13:00:00,84.77,84.84,84.77,84.83,8718.842958252128,63.4626,63.515,63.4626,63.5075,8718.843
2008-08-14 13:05:00,84.83,84.91,84.47,84.91,8000.820596984306,63.5075,63.5674,63.238,63.5674,8000.8206
2008-08-14 13:10:00,84.92,84.98,84.92,84.92,2872.089445071289,63.5749,63.6198,63.5749,63.5749,2872.0894
2008-08-14 13:15:00,84.9,84.96,84.82,84.84,6667.350497486921,63.5599,63.6048,63.5,63.515,6667.3505
2008-08-14 13:20:00,84.84,84.86,84.82,84.82,3897.8356754538927,63.515,63.53,63.5,63.5,3897.8357
2008-08-14 13:25:00,84.84,84.86,84.81,84.83,9334.29069648169,63.515,63.53,63.4925,63.5075,9334.2907
2008-08-14 13:30:00,84.82,84.85,84.74,84.76,9539.43994255821,63.5,63.5225,63.4401,63.4551,9539.4399
2008-08-14 13:35:00,84.76,84.82,84.75,84.82,9436.86531951995,63.4551,63.5,63.4476,63.5,9436.8653
2008-08-14 13:40:00,84.8,84.82,84.73,84.76,6564.775874448661,63.485,63.5,63.4326,63.4551,6564.7759
2008-08-14 13:45:00,84.72,84.72,84.64,84.65,4821.007282798236,63.4252,63.4252,63.3653,63.3728,4821.0073
2008-08-14 13:50:00,84.65,84.66,84.54,84.64,8411.119089137346,63.3728,63.3802,63.2904,63.3653,8411.1191
2008-08-14 13:55:00,84.66,84.76,84.62,84.7,5026.156528874756,63.3802,63.4551,63.3503,63.4102,5026.1565
2008-08-14 14:00:00,84.75,84.84,84.75,84.82,18258.28290081034,63.4476,63.515,63.4476,63.5,18258.2829
2008-08-14 14:05:00,84.82,84.85,84.75,84.85,13744.999487126885,63.5,63.5225,63.4476,63.5225,13744.9995
2008-08-14 14:10:00,84.87,84.87,84.71,84.72,9026.566827366907,63.5375,63.5375,63.4177,63.4252,9026.5668
2008-08-14 14:15:00,84.72,84.82,84.7,84.77,5744.178890142579,63.4252,63.5,63.4102,63.4626,5744.1789
2008-08-14 14:20:00,84.77,84.8,84.58,84.58,11693.507026361678,63.4626,63.485,63.3203,63.3203,11693.507
2008-08-14 14:25:00,84.58,84.61,84.52,84.55,13334.700994973842,63.3203,63.3428,63.2754,63.2979,13334.701
2008-08-14 14:30:00,84.54,84.54,84.5,84.54,7385.372858754744,63.2904,63.2904,63.2605,63.2904,7385.3729
2008-08-14 14:35:00,84.55,84.58,84.54,84.54,6257.0520053338805,63.2979,63.3203,63.2904,63.2904,6257.052
2008-08-14 14:40:00,84.54,84.57,84.5,84.5,4718.432659759975,63.2904,63.3129,63.2605,63.2605,4718.4327
2008-08-14 14:45:00,84.5,84.5,84.4,84.42,10154.887680787771,63.2605,63.2605,63.1856,63.2006,10154.8877
2008-08-14 14:50:00,84.42,84.45,84.4,84.45,7077.648989639963,63.2006,63.223,63.1856,63.223,7077.649
2008-08-14 14:55:00,84.43,84.43,84.39,84.39,3077.2386911478097,63.208,63.208,63.1781,63.1781,3077.2387
2008-08-14 15:00:00,84.39,84.41,84.33,84.36,12821.82787978254,63.1781,63.1931,63.1332,63.1556,12821.8279
2008-08-14 15:05:00,84.37,84.44,84.37,84.44,11488.357780285158,63.1631,63.2155,63.1631,63.2155,11488.3578
2008-08-14 15:10:00,84.45,84.52,84.43,84.5,15181.044209662528,63.223,63.2754,63.208,63.2605,15181.0442
2008-08-14 15:15:00,84.5,84.52,84.42,84.44,14770.745717509488,63.2605,63.2754,63.2006,63.2155,14770.7457
2008-08-14 15:20:00,84.43,84.46,84.38,84.39,11590.932403323415,63.208,63.2305,63.1706,63.1781,11590.9324
2008-08-14 15:25:00,84.39,84.4,84.29,84.34,15283.61883270079,63.1781,63.1856,63.1032,63.1407,15283.6188
2008-08-14 15:30:00,84.34,84.4,84.31,84.38,12001.23089547646,63.1407,63.1856,63.1182,63.1706,12001.2309
2008-08-14 15:35:00,84.38,84.6,84.38,84.6,26464.25274387117,63.1706,63.3353,63.1706,63.3353,26464.2527
2008-08-14 15:40:00,84.6,84.6,84.51,84.53,32003.282387937223,63.3353,63.3353,63.2679,63.2829,32003.2824
2008-08-14 15:45:00,84.5,84.53,84.43,84.46,13950.148733203405,63.2605,63.2829,63.208,63.2305,13950.1487
2008-08-14 15:50:00,84.47,84.48,84.33,84.43,20617.49923069033,63.238,63.2455,63.1332,63.208,20617.4992
2008-08-14 15:55:00,84.43,84.53,84.42,84.48,25335.9318904503,63.208,63.2829,63.2006,63.2455,25335.9319
2008-08-15 09:30:00,84.77,84.77,84.45,84.54,183403.42599240947,63.4626,63.4626,63.223,63.2904,183403.426
2008-08-15 09:35:00,84.54,84.7,84.47,84.69,8513.693712175607,63.2904,63.4102,63.238,63.4027,8513.6937
2008-08-15 09:40:00,84.71,84.79,84.56,84.75,12001.23089547646,63.4177,63.4776,63.3054,63.4476,12001.2309
2008-08-15 09:45:00,84.76,84.8,84.74,84.79,5333.880397989537,63.4551,63.485,63.4401,63.4776,5333.8804
2008-08-15 09:50:00,84.79,85.03,84.78,84.95,15488.76807877731,63.4776,63.6572,63.4701,63.5973,15488.7681
2008-08-15 09:55:00,84.96,85.17,84.96,85.1,10565.186172940814,63.6048,63.762,63.6048,63.7096,10565.1862
2008-08-15 10:00:00,85.1,85.13,84.85,84.85,6769.925120525182,63.7096,63.7321,63.5225,63.5225,6769.9251
2008-08-15 10:05:00,84.84,84.91,84.74,84.74,14052.723356241666,63.515,63.5674,63.4401,63.4401,14052.7234
2008-08-15 10:10:00,84.76,84.76,84.6,84.65,12924.402502820802,63.4551,63.4551,63.3353,63.3728,12924.4025
2008-08-15 10:15:00,84.63,84.82,84.63,84.69,5539.029644066058,63.3578,63.5,63.3578,63.4027,5539.0296
2008-08-15 10:20:00,84.65,84.79,84.59,84.6,4513.283413683455,63.3728,63.4776,63.3278,63.3353,4513.2834
2008-08-15 10:25:00,84.64,84.69,84.52,84.54,8513.693712175607,63.3653,63.4027,63.2754,63.2904,8513.6937
2008-08-15 10:30:00,84.55,84.62,84.46,84.56,15796.491947892093,63.2979,63.3503,63.2305,63.3054,15796.4919
2008-08-15 10:35:00,84.52,84.52,84.41,84.46,13744.999487126885,63.2754,63.2754,63.1931,63.2305,13744.9995
2008-08-15 10:40:00,84.45,84.57,84.43,84.47,14257.872602318186,63.223,63.3129,63.208,63.238,14257.8726
2008-08-15 10:45:00,84.48,84.48,84.43,84.48,8308.544466099087,63.2455,63.2455,63.208,63.2455,8308.5445
2008-08-15 10:50:00,84.46,84.58,84.43,84.5,19181.45450815468,63.2305,63.3203,63.208,63.2605,19181.4545
2008-08-15 10:55:00,84.48,84.68,84.42,84.66,37029.43891681198,63.2455,63.3952,63.2006,63.3802,37029.4389
2008-08-15 11:00:00,84.64,84.73,84.48,84.48,22668.99169145553,63.3653,63.4326,63.2455,63.2455,22668.9917
2008-08-15 11:05:00,84.48,84.49,84.37,84.47,7077.648989639963,63.2455,63.253,63.1631,63.238,7077.649
2008-08-15 11:10:00,84.48,84.51,84.43,84.51,8513.693712175607,63.2455,63.2679,63.208,63.2679,8513.6937
2008-08-15 11:15:00,84.56,84.59,84.44,84.59,16206.790440045132,63.3054,63.3278,63.2155,63.3278,16206.7904
2008-08-15 11:20:00,84.56,84.56,84.5,84.55,2564.365575956508,63.3054,63.3054,63.2605,63.2979,2564.3656
2008-08-15 11:25:00,84.58,84.8,84.56,84.8,7282.798235716484,63.3203,63.485,63.3054,63.485,7282.7982
2008-08-15 11:30:00,84.8,85.15,84.76,85.15,17437.685916504255,63.485,63.7471,63.4551,63.7471,17437.6859
2008-08-15 11:35:00,85.15,85.15,84.94,84.94,43286.49092214586,63.7471,63.7471,63.5899,63.5899,43286.4909
2008-08-15 11:40:00,84.93,84.94,84.81,84.89,22771.5663144938,63.5824,63.5899,63.4925,63.5524,22771.5663
2008-08-15 11:45:00,84.89,84.89,84.72,84.83,9847.163811672992,63.5524,63.5524,63.4252,63.5075,9847.1638
2008-08-15 11:50:00,84.86,85.02,84.81,84.99,26771.976612985945,63.53,63.6497,63.4925,63.6273,26771.9766
2008-08-15 11:55:00,85.02,85.09,84.99,85.04,8411.119089137346,63.6497,63.7022,63.6273,63.6647,8411.1191
2008-08-15 12:00:00,85.07,85.09,85.02,85.09,4615.858036721715,63.6872,63.7022,63.6497,63.7022,4615.858
2008-08-15 12:05:00,85.09,85.18,85.07,85.07,6667.350497486921,63.7022,63.7695,63.6872,63.6872,6667.3505
2008-08-15 12:10:00,85.08,85.15,85.01,85.06,5231.305774951277,63.6947,63.7471,63.6423,63.6797,5231.3058
2008-08-15 12:15:00,85.08,85.24,85.08,85.24,5128.731151913016,63.6947,63.8145,63.6947,63.8145,5128.7312
2008-08-15 12:20:00,85.24,85.28,85.17,85.24,9642.014565596472,63.8145,63.8444,63.762,63.8145,9642.0146
2008-08-15 12:25:00,85.25,85.25,85.18,85.25,2974.6640681095496,63.8219,63.8219,63.7695,63.8219,2974.6641
2008-08-15 12:30:00,85.25,85.26,85.08,85.08,18360.8575238486,63.8219,63.8294,63.6947,63.6947,18360.8575
2008-08-15 12:35:00,85.08,85.1,84.98,84.98,27387.424351215508,63.6947,63.7096,63.6198,63.6198,27387.4244
2008-08-15 12:40:00,84.99,85.02,84.96,85.0,23079.290183608573,63.6273,63.6497,63.6048,63.6348,23079.2902
2008-08-15 12:45:00,85.0,85.02,84.93,84.99,10667.760795979077,63.6348,63.6497,63.5824,63.6273,10667.7608
2008-08-15 12:50:00,84.99,85.03,84.97,85.03,20104.626115499024,63.6273,63.6572,63.6123,63.6572,20104.6261
2008-08-15 12:55:00,85.01,85.01,84.92,84.92,5333.880397989537,63.6423,63.6423,63.5749,63.5749,5333.8804
2008-08-15 13:00:00,84.95,85.08,84.93,85.02,9129.14145040517,63.5973,63.6947,63.5824,63.6497,9129.1415
2008-08-15 13:05:00,85.0,85.0,84.91,84.95,8411.119089137346,63.6348,63.6348,63.5674,63.5973,8411.1191
2008-08-15 13:10:00,84.95,84.99,84.92,84.97,3487.537183300851,63.5973,63.6273,63.5749,63.6123,3487.5372
2008-08-15 13:15:00,85.01,85.1,84.98,85.06,4410.708790645194,63.6423,63.7096,63.6198,63.6797,4410.7088
2008-08-15 13:20:00,85.08,85.17,85.08,85.14,3179.8133141860703,63.6947,63.762,63.6947,63.7396,3179.8133
2008-08-15 13:25:00,85.14,85.18,85.12,85.18,4205.559544568673,63.7396,63.7695,63.7246,63.7695,4205.5595
2008-08-15 13:30:00,85.19,85.27,85.17,85.26,4821.007282798236,63.777,63.8369,63.762,63.8294,4821.0073
2008-08-15 13:35:00,85.25,85.28,85.2,85.23,6769.925120525182,63.8219,63.8444,63.7845,63.807,6769.9251
2008-08-15 13:40:00,85.2,85.25,85.16,85.25,2051.4924607652065,63.7845,63.8219,63.7546,63.8219,2051.4925
2008-08-15 13:45:00,85.24,85.24,85.22,85.24,5436.455021027798,63.8145,63.8145,63.7995,63.8145,5436.455
2008-08-15 13:50:00,85.23,85.24,85.18,85.18,4821.007282798236,63.807,63.8145,63.7695,63.7695,4821.0073
2008-08-15 13:55:00,85.2,85.2,85.12,85.13,6975.074366601702,63.7845,63.7845,63.7246,63.7321,6975.0744
2008-08-15 14:00:00,85.14,85.15,85.08,85.08,4923.581905836496,63.7396,63.7471,63.6947,63.6947,4923.5819
2008-08-15 14:05:00,85.1,85.11,85.08,85.08,6872.499743563442,63.7096,63.7171,63.6947,63.6947,6872.4997
2008-08-15 14:10:00,85.09,85.12,85.03,85.05,5539.029644066058,63.7022,63.7246,63.6572,63.6722,5539.0296
2008-08-15 14:15:00,85.07,85.08,85.03,85.03,3795.261052415632,63.6872,63.6947,63.6572,63.6572,3795.2611
2008-08-15 14:20:00,85.03,85.06,85.03,85.03,4000.410298492153,63.6572,63.6797,63.6572,63.6572,4000.4103
2008-08-15 14:25:00,84.99,85.05,84.98,85.02,23181.86480664684,63.6273,63.6722,63.6198,63.6497,23181.8648
2008-08-15 14:30:00,85.05,85.24,85.02,85.21,8923.992204328648,63.6722,63.8145,63.6497,63.792,8923.9922
2008-08-15 14:35:00,85.21,85.21,85.15,85.16,4308.134167606934,63.792,63.792,63.7471,63.7546,4308.1342
2008-08-15 14:40:00,85.18,85.22,85.15,85.22,7180.223612678223,63.7695,63.7995,63.7471,63.7995,7180.2236
2008-08-15 14:45:00,85.23,85.23,85.2,85.23,2769.514822033029,63.807,63.807,63.7845,63.807,2769.5148
2008-08-15 14:50:00,85.22,85.29,85.21,85.24,5744.178890142579,63.7995,63.8519,63.792,63.8145,5744.1789
2008-08-15 14:55:00,85.26,85.28,85.22,85.26,4615.858036721715,63.8294,63.8444,63.7995,63.8294,4615.858
2008-08-15 15:00:00,85.26,85.29,85.25,85.26,6359.626628372141,63.8294,63.8519,63.8219,63.8294,6359.6266
2008-08-15 15:05:00,85.26,85.34,85.25,85.33,11898.656272438198,63.8294,63.8893,63.8219,63.8818,11898.6563
2008-08-15 15:10:00,85.35,85.35,85.21,85.21,7487.947481793004,63.8968,63.8968,63.792,63.792,7487.9475
2008-08-15 15:15:00,85.23,85.3,85.23,85.27,5231.305774951277,63.807,63.8594,63.807,63.8369,5231.3058
2008-08-15 15:20:00,85.28,85.3,85.23,85.27,9436.86531951995,63.8444,63.8594,63.807,63.8369,9436.8653
2008-08-15 15:25:00,85.27,85.32,85.26,85.28,15078.46958662427,63.8369,63.8743,63.8294,63.8444,15078.4696
2008-08-15 15:30:00,85.27,85.32,85.26,85.29,7385.372858754744,63.8369,63.8743,63.8294,63.8519,7385.3729
2008-08-15 15:35:00,85.32,85.34,85.27,85.27,18463.43214688686,63.8743,63.8893,63.8369,63.8369,18463.4321
2008-08-15 15:40:00,85.28,85.3,85.26,85.28,8718.842958252128,63.8444,63.8594,63.8294,63.8444,8718.843
2008-08-15 15:45:00,85.26,85.3,85.19,85.2,18360.8575238486,63.8294,63.8594,63.777,63.7845,18360.8575
2008-08-15 15:50:00,85.19,85.26,85.19,85.24,26669.401989947684,63.777,63.8294,63.777,63.8145,26669.402
2008-08-15 15:55:00,85.23,85.3,85.23,85.29,28720.89445071289,63.807,63.8594,63.807,63.8519,28720.8945
2008-08-18 09:30:00,85.31,85.75,85.31,85.73,39593.80449276849,63.8669,64.1963,63.8669,64.1813,39593.8045
2008-08-18 09:35:00,85.75,85.91,85.41,85.42,51492.46076520669,64.1963,64.316,63.9417,63.9492,51492.4608
2008-08-18 09:40:00,85.51,85.52,85.08,85.18,22771.5663144938,64.0166,64.0241,63.6947,63.7695,22771.5663
2008-08-18 09:45:00,85.21,85.39,85.2,85.32,21335.52159195815,63.792,63.9267,63.7845,63.8743,21335.5216
2008-08-18 09:50:00,85.3,85.33,85.14,85.19,17437.685916504255,63.8594,63.8818,63.7396,63.777,17437.6859
2008-08-18 09:55:00,85.21,85.35,85.18,85.3,13437.275618012103,63.792,63.8968,63.7695,63.8594,13437.2756
2008-08-18 10:00:00,85.32,85.41,85.28,85.4,14155.297979279923,63.8743,63.9417,63.8444,63.9342,14155.298
2008-08-18 10:05:00,85.37,85.43,85.34,85.38,7077.648989639963,63.9118,63.9567,63.8893,63.9193,7077.649
2008-08-18 10:10:00,85.34,85.44,85.27,85.4,9129.14145040517,63.8893,63.9642,63.8369,63.9342,9129.1415
2008-08-18 10:15:00,85.4,85.43,85.29,85.33,8718.842958252128,63.9342,63.9567,63.8519,63.8818,8718.843
2008-08-18 10:20:00,85.34,85.4,85.3,85.3,18155.70827777208,63.8893,63.9342,63.8594,63.8594,18155.7083
2008-08-18 10:25:00,85.3,85.44,85.3,85.44,11693.507026361678,63.8594,63.9642,63.8594,63.9642,11693.507
2008-08-18 10:30:00,85.44,85.49,85.36,85.46,20617.49923069033,63.9642,64.0016,63.9043,63.9792,20617.4992
2008-08-18 10:35:00,85.46,85.57,85.46,85.55,9642.014565596472,63.9792,64.0615,63.9792,64.0465,9642.0146
2008-08-18 10:40:00,85.55,85.8,85.55,85.74,16206.790440045132,64.0465,64.2337,64.0465,64.1888,16206.7904
2008-08-18 10:45:00,85.76,85.84,85.68,85.68,16309.365063083393,64.2037,64.2636,64.1439,64.1439,16309.3651
2008-08-18 10:50:00,85.68,85.7,85.6,85.61,6462.201251410401,64.1439,64.1588,64.084,64.0914,6462.2013
2008-08-18 10:55:00,85.6,85.64,85.6,85.64,12821.82787978254,64.084,64.1139,64.084,64.1139,12821.8279
2008-08-18 11:00:00,85.63,85.63,85.45,85.45,4718.432659759975,64.1064,64.1064,63.9717,63.9717,4718.4327
2008-08-18 11:05:00,85.45,85.57,85.4,85.53,15181.044209662528,63.9717,64.0615,63.9342,64.0316,15181.0442
2008-08-18 11:10:00,85.54,85.62,85.48,85.62,5231.305774951277,64.039,64.0989,63.9941,64.0989,5231.3058
2008-08-18 11:15:00,85.58,85.74,85.58,85.66,21438.09621499641,64.069,64.1888,64.069,64.1289,21438.0962
2008-08-18 11:20:00,85.68,85.73,85.5,85.53,7487.947481793004,64.1439,64.1813,64.0091,64.0316,7487.9475
2008-08-18 11:25:00,85.53,85.57,85.47,85.55,22361.26782234076,64.0316,64.0615,63.9866,64.0465,22361.2678
2008-08-18 11:30:00,85.54,85.65,85.54,85.56,13744.999487126885,64.039,64.1214,64.039,64.054,13744.9995
2008-08-18 11:35:00,85.58,85.58,85.44,85.58,11488.357780285158,64.069,64.069,63.9642,64.069,11488.3578
2008-08-18 11:40:00,85.57,85.57,85.48,85.48,7282.798235716484,64.0615,64.0615,63.9941,63.9941,7282.7982
2008-08-18 11:45:00,85.48,85.53,85.43,85.52,8513.693712175607,63.9941,64.0316,63.9567,64.0241,8513.6937
2008-08-18 11:50:00,85.52,85.53,85.44,85.44,6051.902759257359,64.0241,64.0316,63.9642,63.9642,6051.9028
2008-08-18 11:55:00,85.49,85.49,85.26,85.26,11796.081649399935,64.0016,64.0016,63.8294,63.8294,11796.0816
2008-08-18 12:00:00,85.25,85.29,85.1,85.29,16617.088932198174,63.8219,63.8519,63.7096,63.8519,16617.0889
2008-08-18 12:05:00,85.3,85.38,85.26,85.36,9847.163811672992,63.8594,63.9193,63.8294,63.9043,9847.1638
2008-08-18 12:10:00,85.34,85.4,85.34,85.4,5128.731151913016,63.8893,63.9342,63.8893,63.9342,5128.7312
2008-08-18 12:15:00,85.38,85.38,85.3,85.33,6769.925120525182,63.9193,63.9193,63.8594,63.8818,6769.9251
2008-08-18 12:20:00,85.3,85.33,85.26,85.3,8513.693712175607,63.8594,63.8818,63.8294,63.8594,8513.6937
2008-08-18 12:25:00,85.3,85.35,85.27,85.31,4821.007282798236,63.8594,63.8968,63.8369,63.8669,4821.0073
2008-08-18 12:30:00,85.28,85.31,85.26,85.28,4308.134167606934,63.8444,63.8669,63.8294,63.8444,4308.1342
2008-08-18 12:35:00,85.26,85.27,85.14,85.16,9436.86531951995,63.8294,63.8369,63.7396,63.7546,9436.8653
2008-08-18 12:40:00,85.16,85.16,85.01,85.06,6769.925120525182,63.7546,63.7546,63.6423,63.6797,6769.9251
2008-08-18 12:45:00,85.04,85.04,84.97,85.02,4410.708790645194,63.6647,63.6647,63.6123,63.6497,4410.7088
2008-08-18 12:50:00,85.01,85.07,85.01,85.05,4718.432659759975,63.6423,63.6872,63.6423,63.6722,4718.4327
2008-08-18 12:55:00,85.05,85.15,85.05,85.1,5436.455021027798,63.6722,63.7471,63.6722,63.7096,5436.455
2008-08-18 13:00:00,85.11,85.2,85.08,85.2,2666.9401989947687,63.7171,63.7845,63.6947,63.7845,2666.9402
2008-08-18 13:05:00,85.18,85.29,85.16,85.29,6564.775874448661,63.7695,63.8519,63.7546,63.8519,6564.7759
2008-08-18 13:10:00,85.3,85.38,85.29,85.29,4615.858036721715,63.8594,63.9193,63.8519,63.8519,4615.858
2008-08-18 13:15:00,85.29,85.29,85.23,85.23,5436.455021027798,63.8519,63.8519,63.807,63.807,5436.455
2008-08-18 13:20:00,85.27,85.36,85.23,85.36,5128.731151913016,63.8369,63.9043,63.807,63.9043,5128.7312
2008-08-18 13:25:00,85.34,85.36,85.27,85.34,5436.455021027798,63.8893,63.9043,63.8369,63.8893,5436.455
2008-08-18 13:30:00,85.33,85.36,85.32,85.35,4718.432659759975,63.8818,63.9043,63.8743,63.8968,4718.4327
2008-08-18 13:35:00,85.35,85.42,85.34,85.35,13950.148733203405,63.8968,63.9492,63.8893,63.8968,13950.1487
2008-08-18 13:40:00,85.35,85.41,85.31,85.33,11693.507026361678,63.8968,63.9417,63.8669,63.8818,11693.507
2008-08-18 13:45:00,85.34,85.39,85.31,85.35,24412.76028310596,63.8893,63.9267,63.8669,63.8968,24412.7603
2008-08-18 13:50:00,85.35,85.36,85.29,85.36,13232.126371935585,63.8968,63.9043,63.8519,63.9043,13232.1264
2008-08-18 13:55:00,85.36,85.42,85.32,85.36,23489.588675761617,63.9043,63.9492,63.8743,63.9043,23489.5887
2008-08-18 14:00:00,85.36,85.4,85.29,85.34,28310.59595855985,63.9043,63.9342,63.8519,63.8893,28310.596
2008-08-18 14:05:00,85.32,85.41,85.32,85.4,18668.58139296338,63.8743,63.9417,63.8743,63.9342,18668.5814
2008-08-18 14:10:00,85.4,85.44,85.34,85.4,8718.842958252128,63.9342,63.9642,63.8893,63.9342,8718.843
2008-08-18 14:15:00,85.38,85.41,85.29,85.29,14668.171094471229,63.9193,63.9417,63.8519,63.8519,14668.1711
2008-08-18 14:20:00,85.3,85.34,85.21,85.21,6975.074366601702,63.8594,63.8893,63.792,63.792,6975.0744
2008-08-18 14:25:00,85.22,85.24,85.11,85.19,10360.036926864292,63.7995,63.8145,63.7171,63.777,10360.0369
2008-08-18 14:30:00,85.22,85.26,85.09,85.12,8103.395220022566,63.7995,63.8294,63.7022,63.7246,8103.3952
2008-08-18 14:35:00,85.12,85.21,85.12,85.21,6257.0520053338805,63.7246,63.792,63.7246,63.792,6257.052
2008-08-18 14:40:00,85.2,85.22,85.16,85.18,5436.455021027798,63.7845,63.7995,63.7546,63.7695,5436.455
2008-08-18 14:45:00,85.19,85.23,85.17,85.21,6257.0520053338805,63.777,63.807,63.762,63.792,6257.052
2008-08-18 14:50:00,85.24,85.24,85.16,85.17,10770.335419017334,63.8145,63.8145,63.7546,63.762,10770.3354
2008-08-18 14:55:00,85.17,85.18,85.12,85.13,16514.514309159913,63.762,63.7695,63.7246,63.7321,16514.5143
2008-08-18 15:00:00,85.12,85.18,84.92,84.95,14155.297979279923,63.7246,63.7695,63.5749,63.5973,14155.298
2008-08-18 15:05:00,84.95,85.07,84.95,85.07,6769.925120525182,63.5973,63.6872,63.5973,63.6872,6769.9251
2008-08-18 15:10:00,85.06,85.17,85.05,85.17,6564.775874448661,63.6797,63.762,63.6722,63.762,6564.7759
2008-08-18 15:15:00,85.19,85.24,85.13,85.22,10052.313057749512,63.777,63.8145,63.7321,63.7995,10052.3131
2008-08-18 15:20:00,85.19,85.28,85.15,85.26,11796.081649399935,63.777,63.8444,63.7471,63.8294,11796.0816
2008-08-18 15:25:00,85.26,85.35,85.26,85.26,9436.86531951995,63.8294,63.8968,63.8294,63.8294,9436.8653
2008-08-18 15:30:00,85.26,85.27,85.2,85.2,11385.783157246897,63.8294,63.8369,63.7845,63.7845,11385.7832
2008-08-18 15:35:00,85.19,85.33,85.18,85.23,18155.70827777208,63.777,63.8818,63.7695,63.807,18155.7083
2008-08-18 15:40:00,85.22,85.28,85.06,85.14,23899.887167914658,63.7995,63.8444,63.6797,63.7396,23899.8872
2008-08-18 15:45:00,85.14,85.18,85.02,85.13,28208.02133552159,63.7396,63.7695,63.6497,63.7321,28208.0213
2008-08-18 15:50:00,85.12,85.2,85.08,85.18,23797.3125448764,63.7246,63.7845,63.6947,63.7695,23797.3125
2008-08-18 15:55:00,85.18,85.29,85.14,85.29,49440.96830444148,63.7695,63.8519,63.7396,63.8519,49440.9683
2008-08-19 09:30:00,84.75,85.21,84.75,85.21,17950.559031695557,63.4476,63.792,63.4476,63.792,17950.559
2008-08-19 09:35:00,85.23,85.38,85.11,85.22,18258.28290081034,63.807,63.9193,63.7171,63.7995,18258.2829
2008-08-19 09:40:00,85.25,85.4,85.14,85.14,27489.99897425377,63.8219,63.9342,63.7396,63.7396,27489.999
2008-08-19 09:45:00,85.16,85.27,85.01,85.27,19386.6037542312,63.7546,63.8369,63.6423,63.8369,19386.6038
2008-08-19 09:50:00,85.28,85.39,85.13,85.39,19181.45450815468,63.8444,63.9267,63.7321,63.9267,19181.4545
2008-08-19 09:55:00,85.4,85.4,85.18,85.23,28926.043696789413,63.9342,63.9342,63.7695,63.807,28926.0437
2008-08-19 10:00:00,85.2,85.2,84.87,84.9,26259.103497794644,63.7845,63.7845,63.5375,63.5599,26259.1035
2008-08-19 10:05:00,84.91,84.91,84.77,84.83,18976.30526207816,63.5674,63.5674,63.4626,63.5075,18976.3053
2008-08-19 10:10:00,84.81,85.07,84.81,85.06,14668.171094471229,63.4925,63.6872,63.4925,63.6797,14668.1711
2008-08-19 10:15:00,85.07,85.23,85.06,85.23,10770.335419017334,63.6872,63.807,63.6797,63.807,10770.3354
2008-08-19 10:20:00,85.24,85.38,85.24,85.31,41440.14770745717,63.8145,63.9193,63.8145,63.8669,41440.1477
2008-08-19 10:25:00,85.31,85.36,85.24,85.27,19591.753000307723,63.8669,63.9043,63.8145,63.8369,19591.753
2008-08-19 10:30:00,85.27,85.34,85.26,85.26,19694.327623345984,63.8369,63.8893,63.8294,63.8294,19694.3276
2008-08-19 10:35:00,85.25,85.26,85.13,85.17,8205.969843060826,63.8219,63.8294,63.7321,63.762,8205.9698
2008-08-19 10:40:00,85.17,85.31,85.17,85.29,10565.186172940814,63.762,63.8669,63.762,63.8519,10565.1862
2008-08-19 10:45:00,85.27,85.29,85.26,85.26,7693.096727869524,63.8369,63.8519,63.8294,63.8294,7693.0967
2008-08-19 10:50:00,85.26,85.29,85.19,85.24,15796.491947892093,63.8294,63.8519,63.777,63.8145,15796.4919
2008-08-19 10:55:00,85.24,85.27,85.21,85.26,3795.261052415632,63.8145,63.8369,63.792,63.8294,3795.2611
2008-08-19 11:00:00,85.26,85.26,85.22,85.25,5231.305774951277,63.8294,63.8294,63.7995,63.8219,5231.3058
2008-08-19 11:05:00,85.22,85.3,85.22,85.28,17335.111293465994,63.7995,63.8594,63.7995,63.8444,17335.1113
2008-08-19 11:10:00,85.29,85.3,85.26,85.28,16617.088932198174,63.8519,63.8594,63.8294,63.8444,16617.0889
2008-08-19 11:15:00,85.29,85.32,85.23,85.28,13744.999487126885,63.8519,63.8743,63.807,63.8444,13744.9995
2008-08-19 11:20:00,85.24,85.33,85.23,85.3,24105.036413991176,63.8145,63.8818,63.807,63.8594,24105.0364
2008-08-19 11:25:00,85.31,85.31,85.12,85.19,19181.45450815468,63.8669,63.8669,63.7246,63.777,19181.4545
2008-08-19 11:30:00,85.19,85.21,85.16,85.16,5231.305774951277,63.777,63.792,63.7546,63.7546,5231.3058
2008-08-19 11:35:00,85.17,85.18,84.99,85.06,8308.544466099087,63.762,63.7695,63.6273,63.6797,8308.5445
2008-08-19 11:40:00,85.06,85.1,85.04,85.04,8513.693712175607,63.6797,63.7096,63.6647,63.6647,8513.6937
2008-08-19 11:45:00,85.08,85.08,85.02,85.06,9436.86531951995,63.6947,63.6947,63.6497,63.6797,9436.8653
2008-08-19 11:50:00,85.06,85.09,84.99,85.04,13539.850241050364,63.6797,63.7022,63.6273,63.6647,13539.8502
2008-08-19 11:55:00,85.02,85.05,84.94,84.98,10872.910042055595,63.6497,63.6722,63.5899,63.6198,10872.91
2008-08-19 12:00:00,84.98,85.15,84.94,85.15,16514.514309159913,63.6198,63.7471,63.5899,63.7471,16514.5143
2008-08-19 12:05:00,85.1,85.25,85.1,85.18,14770.745717509488,63.7096,63.8219,63.7096,63.7695,14770.7457
2008-08-19 12:10:00,85.18,85.19,85.07,85.12,9642.014565596472,63.7695,63.777,63.6872,63.7246,9642.0146
2008-08-19 12:15:00,85.12,85.25,85.1,85.25,11385.783157246897,63.7246,63.8219,63.7096,63.8219,11385.7832
2008-08-19 12:20:00,85.28,85.34,85.28,85.32,14463.021848394706,63.8444,63.8893,63.8444,63.8743,14463.0218
2008-08-19 12:25:00,85.32,85.34,85.28,85.33,13437.275618012103,63.8743,63.8893,63.8444,63.8818,13437.2756
2008-08-19 12:30:00,85.33,85.36,85.3,85.34,9847.163811672992,63.8818,63.9043,63.8594,63.8893,9847.1638
2008-08-19 12:35:00,85.35,85.4,85.35,85.39,10154.887680787771,63.8968,63.9342,63.8968,63.9267,10154.8877
2008-08-19 12:40:00,85.38,85.4,85.33,85.34,5128.731151913016,63.9193,63.9342,63.8818,63.8893,5128.7312
2008-08-19 12:45:00,85.34,85.4,85.34,85.37,6975.074366601702,63.8893,63.9342,63.8893,63.9118,6975.0744
2008-08-19 12:50:00,85.37,85.4,85.36,85.37,6257.0520053338805,63.9118,63.9342,63.9043,63.9118,6257.052
2008-08-19 12:55:00,85.37,85.39,85.33,85.36,10360.036926864292,63.9118,63.9267,63.8818,63.9043,10360.0369
2008-08-19 13:00:00,85.35,85.39,85.35,85.35,7590.522104831264,63.8968,63.9267,63.8968,63.8968,7590.5221
2008-08-19 13:05:00,85.35,85.39,85.32,85.35,5949.328136219099,63.8968,63.9267,63.8743,63.8968,5949.3281
2008-08-19 13:10:00,85.35,85.4,85.34,85.4,13026.977125859064,63.8968,63.9342,63.8893,63.9342,13026.9771
2008-08-19 13:15:00,85.39,85.39,85.33,85.34,5846.753513180839,63.9267,63.9267,63.8818,63.8893,5846.7535
2008-08-19 13:20:00,85.36,85.37,85.34,85.35,6154.47738229562,63.9043,63.9118,63.8893,63.8968,6154.4774
2008-08-19 13:25:00,85.35,85.39,85.34,85.37,6975.074366601702,63.8968,63.9267,63.8893,63.9118,6975.0744
2008-08-19 13:30:00,85.37,85.4,85.33,85.34,10667.760795979077,63.9118,63.9342,63.8818,63.8893,10667.7608
2008-08-19 13:35:00,85.34,85.39,85.32,85.39,4923.581905836496,63.8893,63.9267,63.8743,63.9267,4923.5819
2008-08-19 13:40:00,85.4,85.44,85.33,85.34,12308.95476459124,63.9342,63.9642,63.8818,63.8893,12308.9548
2008-08-19 13:45:00,85.34,85.44,85.34,85.4,11283.208534208636,63.8893,63.9642,63.8893,63.9342,11283.2085
2008-08-19 13:50:00,85.39,85.39,85.28,85.34,13642.424864088624,63.9267,63.9267,63.8444,63.8893,13642.4249
2008-08-19 13:55:00,85.32,85.37,85.31,85.34,17745.40978561904,63.8743,63.9118,63.8669,63.8893,17745.4098
2008-08-19 14:00:00,85.35,85.35,85.25,85.3,20822.648476766848,63.8968,63.8968,63.8219,63.8594,20822.6485
2008-08-19 14:05:00,85.32,85.41,85.26,85.36,14565.596471432968,63.8743,63.9417,63.8294,63.9043,14565.5965
2008-08-19 14:10:00,85.35,85.41,85.33,85.38,5539.029644066058,63.8968,63.9417,63.8818,63.9193,5539.0296
2008-08-19 14:15:00,85.37,85.41,85.31,85.36,11283.208534208636,63.9118,63.9417,63.8669,63.9043,11283.2085
2008-08-19 14:20:00,85.36,85.36,85.32,85.34,23797.3125448764,63.9043,63.9043,63.8743,63.8893,23797.3125
2008-08-19 14:25:00,85.36,85.37,85.32,85.36,26669.401989947684,63.9043,63.9118,63.8743,63.9043,26669.402
2008-08-19 14:30:00,85.35,85.36,85.33,85.34,7180.223612678223,63.8968,63.9043,63.8818,63.8893,7180.2236
2008-08-19 14:35:00,85.34,85.36,85.31,85.34,11590.932403323415,63.8893,63.9043,63.8669,63.8893,11590.9324
2008-08-19 14:40:00,85.35,85.36,85.34,85.36,9539.43994255821,63.8968,63.9043,63.8893,63.9043,9539.4399
2008-08-19 14:45:00,85.35,85.4,85.33,85.35,31387.83464970766,63.8968,63.9342,63.8818,63.8968,31387.8346
2008-08-19 14:50:00,85.36,85.39,85.34,85.35,27284.849728177247,63.9043,63.9267,63.8893,63.8968,27284.8497
2008-08-19 14:55:00,85.34,85.36,85.3,85.35,15181.044209662528,63.8893,63.9043,63.8594,63.8968,15181.0442
2008-08-19 15:00:00,85.35,85.36,85.25,85.25,24515.33490614422,63.8968,63.9043,63.8219,63.8219,24515.3349
2008-08-19 15:05:00,85.25,85.37,85.23,85.35,29336.342188942454,63.8219,63.9118,63.807,63.8968,29336.3422
2008-08-19 15:10:00,85.35,85.36,85.33,85.36,28720.89445071289,63.8968,63.9043,63.8818,63.9043,28720.8945
2008-08-19 15:15:00,85.36,85.36,85.31,85.35,24412.76028310596,63.9043,63.9043,63.8669,63.8968,24412.7603
2008-08-19 15:20:00,85.35,85.42,85.32,85.36,65340.03487537183,63.8968,63.9492,63.8743,63.9043,65340.0349
2008-08-19 15:25:00,85.35,85.37,85.33,85.35,27592.57359729203,63.8968,63.9118,63.8818,63.8968,27592.5736
2008-08-19 15:30:00,85.34,85.37,85.33,85.36,44414.811775566726,63.8893,63.9118,63.8818,63.9043,44414.8118
2008-08-19 15:35:00,85.36,85.37,85.35,85.36,42876.19242999282,63.9043,63.9118,63.8968,63.9043,42876.1924
2008-08-19 15:40:00,85.36,85.37,85.32,85.35,52620.78161862755,63.9043,63.9118,63.8743,63.8968,52620.7816
2008-08-19 15:45:00,85.36,85.4,85.33,85.35,41953.02082264848,63.9043,63.9342,63.8818,63.8968,41953.0208
2008-08-19 15:50:00,85.34,85.36,85.26,85.28,21027.797722843367,63.8893,63.9043,63.8294,63.8444,21027.7977
2008-08-19 15:55:00,85.26,85.32,85.22,85.3,28823.469073751152,63.8294,63.8743,63.7995,63.8594,28823.4691
2008-08-20 09:30:00,85.63,85.63,84.97,85.0,14770.745717509488,64.1064,64.1064,63.6123,63.6348,14770.7457
2008-08-20 09:35:00,84.99,85.1,84.9,85.02,16309.365063083393,63.6273,63.7096,63.5599,63.6497,16309.3651
2008-08-20 09:40:00,85.05,85.14,84.91,85.11,29746.64068109549,63.6722,63.7396,63.5674,63.7171,29746.6407
2008-08-20 09:45:00,85.11,85.12,84.65,84.67,21232.94696891989,63.7171,63.7246,63.3728,63.3877,21232.947
2008-08-20 09:50:00,84.7,84.71,84.49,84.56,11488.357780285158,63.4102,63.4177,63.253,63.3054,11488.3578
2008-08-20 09:55:00,84.53,84.69,84.42,84.44,20925.22309980511,63.2829,63.4027,63.2006,63.2155,20925.2231
2008-08-20 10:00:00,84.43,84.47,84.38,84.41,10565.186172940814,63.208,63.238,63.1706,63.1931,10565.1862
2008-08-20 10:05:00,84.4,84.47,84.33,84.45,6257.0520053338805,63.1856,63.238,63.1332,63.223,6257.052
2008-08-20 10:10:00,84.48,84.62,84.47,84.57,7898.245973946045,63.2455,63.3503,63.238,63.3129,7898.246
2008-08-20 10:15:00,84.55,84.61,84.47,84.52,6564.775874448661,63.2979,63.3428,63.238,63.2754,6564.7759
2008-08-20 10:20:00,84.5,84.53,84.38,84.39,6872.499743563442,63.2605,63.2829,63.1706,63.1781,6872.4997
2008-08-20 10:25:00,84.4,84.52,84.38,84.52,5539.029644066058,63.1856,63.2754,63.1706,63.2754,5539.0296
2008-08-20 10:30:00,84.53,84.63,84.47,84.57,7282.798235716484,63.2829,63.3578,63.238,63.3129,7282.7982
2008-08-20 10:35:00,84.57,84.74,84.49,84.55,14052.723356241666,63.3129,63.4401,63.253,63.2979,14052.7234
2008-08-20 10:40:00,84.55,84.6,84.51,84.58,10052.313057749512,63.2979,63.3353,63.2679,63.3203,10052.3131
2008-08-20 10:45:00,84.58,84.81,84.58,84.81,7385.372858754744,63.3203,63.4925,63.3203,63.4925,7385.3729
2008-08-20 10:50:00,84.82,85.03,84.82,85.03,11078.059288132115,63.5,63.6572,63.5,63.6572,11078.0593
2008-08-20 10:55:00,85.01,85.14,84.99,85.1,10154.887680787771,63.6423,63.7396,63.6273,63.7096,10154.8877
2008-08-20 11:00:00,85.09,85.12,85.04,85.07,13847.574110165144,63.7022,63.7246,63.6647,63.6872,13847.5741
2008-08-20 11:05:00,85.12,85.12,85.03,85.06,13026.977125859064,63.7246,63.7246,63.6572,63.6797,13026.9771
2008-08-20 11:10:00,85.08,85.16,85.06,85.08,12206.38014155298,63.6947,63.7546,63.6797,63.6947,12206.3801
2008-08-20 11:15:00,85.06,85.09,84.97,84.98,18053.13365473381,63.6797,63.7022,63.6123,63.6198,18053.1337
2008-08-20 11:20:00,84.97,85.05,84.96,85.05,5333.880397989537,63.6123,63.6722,63.6048,63.6722,5333.8804
2008-08-20 11:25:00,85.06,85.08,84.93,85.07,10975.484665093856,63.6797,63.6947,63.5824,63.6872,10975.4847
2008-08-20 11:30:00,85.09,85.11,84.85,84.86,17950.559031695557,63.7022,63.7171,63.5225,63.53,17950.559
2008-08-20 11:35:00,84.85,84.88,84.79,84.86,20720.073853728587,63.5225,63.5449,63.4776,63.53,20720.0739
2008-08-20 11:40:00,84.87,84.91,84.84,84.91,10360.036926864292,63.5375,63.5674,63.515,63.5674,10360.0369
2008-08-20 11:45:00,84.91,84.91,84.84,84.9,8923.992204328648,63.5674,63.5674,63.515,63.5599,8923.9922
2008-08-20 11:50:00,84.88,84.96,84.8,84.84,33747.05097958765,63.5449,63.6048,63.485,63.515,33747.051
2008-08-20 11:55:00,84.86,84.96,84.86,84.93,5539.029644066058,63.53,63.6048,63.53,63.5824,5539.0296
2008-08-20 12:00:00,84.93,84.96,84.79,84.79,11488.357780285158,63.5824,63.6048,63.4776,63.4776,11488.3578
2008-08-20 12:05:00,84.81,84.81,84.7,84.77,8411.119089137346,63.4925,63.4925,63.4102,63.4626,8411.1191
2008-08-20 12:10:00,84.78,84.78,84.6,84.68,7590.522104831264,63.4701,63.4701,63.3353,63.3952,7590.5221
2008-08-20 12:15:00,84.68,84.84,84.66,84.79,9847.163811672992,63.3952,63.515,63.3802,63.4776,9847.1638
2008-08-20 12:20:00,84.8,84.89,84.79,84.89,7385.372858754744,63.485,63.5524,63.4776,63.5524,7385.3729
2008-08-20 12:25:00,84.89,84.91,84.82,84.87,16411.939686121652,63.5524,63.5674,63.5,63.5375,16411.9397
2008-08-20 12:30:00,84.87,84.9,84.84,84.87,18155.70827777208,63.5375,63.5599,63.515,63.5375,18155.7083
2008-08-20 12:35:00,84.87,84.9,84.84,84.84,12103.80551851472,63.5375,63.5599,63.515,63.515,12103.8055
2008-08-20 12:40:00,84.85,84.91,84.83,84.9,16924.812801312954,63.5225,63.5674,63.5075,63.5599,16924.8128
2008-08-20 12:45:00,84.91,84.91,84.86,84.89,8718.842958252128,63.5674,63.5674,63.53,63.5524,8718.843
2008-08-20 12:50:00,84.89,84.94,84.83,84.91,14770.745717509488,63.5524,63.5899,63.5075,63.5674,14770.7457
2008-08-20 12:55:00,84.9,84.93,84.87,84.88,6769.925120525182,63.5599,63.5824,63.5375,63.5449,6769.9251
2008-08-20 13:00:00,84.88,84.92,84.86,84.92,15386.193455739049,63.5449,63.5749,63.53,63.5749,15386.1935
2008-08-20 13:05:00,84.91,84.98,84.91,84.96,10770.335419017334,63.5674,63.6198,63.5674,63.6048,10770.3354
2008-08-20 13:10:00,84.95,84.98,84.89,84.89,6051.902759257359,63.5973,63.6198,63.5524,63.5524,6051.9028
2008-08-20 13:15:00,84.89,84.97,84.89,84.94,10565.186172940814,63.5524,63.6123,63.5524,63.5899,10565.1862
2008-08-20 13:20:00,84.94,84.97,84.86,84.87,11283.208534208636,63.5899,63.6123,63.53,63.5375,11283.2085
2008-08-20 13:25:00,84.86,84.95,84.77,84.94,9334.29069648169,63.53,63.5973,63.4626,63.5899,9334.2907
2008-08-20 13:30:00,84.94,84.95,84.9,84.91,8718.842958252128,63.5899,63.5973,63.5599,63.5674,8718.843
2008-08-20 13:35:00,84.9,84.94,84.83,84.86,8205.969843060826,63.5599,63.5899,63.5075,63.53,8205.9698
2008-08-20 13:40:00,84.84,84.93,84.84,84.89,15693.91732485383,63.515,63.5824,63.515,63.5524,15693.9173
2008-08-20 13:45:00,84.9,84.98,84.9,84.95,12924.402502820802,63.5599,63.6198,63.5599,63.5973,12924.4025
2008-08-20 13:50:00,84.95,84.95,84.85,84.87,10565.186172940814,63.5973,63.5973,63.5225,63.5375,10565.1862
2008-08-20 13:55:00,84.87,84.92,84.76,84.91,10770.335419017334,63.5375,63.5749,63.4551,63.5674,10770.3354
2008-08-20 14:00:00,84.89,84.93,84.84,84.89,39491.22986973023,63.5524,63.5824,63.515,63.5524,39491.2299
2008-08-20 14:05:00,84.88,84.92,84.82,84.85,11796.081649399935,63.5449,63.5749,63.5,63.5225,11796.0816
2008-08-20 14:10:00,84.83,84.87,84.79,84.79,24310.1856600677,63.5075,63.5375,63.4776,63.4776,24310.1857
2008-08-20 14:15:00,84.82,84.9,84.8,84.81,29849.215304133755,63.5,63.5599,63.485,63.4925,29849.2153
2008-08-20 14:20:00,84.85,84.85,84.77,84.85,16411.939686121652,63.5225,63.5225,63.4626,63.5225,16411.9397
2008-08-20 14:25:00,84.85,84.93,84.82,84.87,19694.327623345984,63.5225,63.5824,63.5,63.5375,19694.3276
2008-08-20 14:30:00,84.87,84.88,84.73,84.73,13744.999487126885,63.5375,63.5449,63.4326,63.4326,13744.9995
2008-08-20 14:35:00,84.72,84.82,84.72,84.75,9539.43994255821,63.4252,63.5,63.4252,63.4476,9539.4399
2008-08-20 14:40:00,84.75,84.82,84.75,84.8,9129.14145040517,63.4476,63.5,63.4476,63.485,9129.1415
2008-08-20 14:45:00,84.79,84.85,84.73,84.74,10872.910042055595,63.4776,63.5225,63.4326,63.4401,10872.91
2008-08-20 14:50:00,84.74,84.87,84.71,84.86,13232.126371935585,63.4401,63.5375,63.4177,63.53,13232.1264
2008-08-20 14:55:00,84.86,84.88,84.78,84.83,19078.87988511642,63.53,63.5449,63.4701,63.5075,19078.8799
2008-08-20 15:00:00,84.84,84.89,84.81,84.87,21643.24546107293,63.515,63.5524,63.4925,63.5375,21643.2455
2008-08-20 15:05:00,84.84,84.86,84.76,84.79,13437.275618012103,63.515,63.53,63.4551,63.4776,13437.2756
2008-08-20 15:10:00,84.8,84.82,84.75,84.79,13334.700994973842,63.485,63.5,63.4476,63.4776,13334.701
2008-08-20 15:15:00,84.77,84.78,84.66,84.68,13232.126371935585,63.4626,63.4701,63.3802,63.3952,13232.1264
2008-08-20 15:20:00,84.68,84.75,84.63,84.71,22053.54395322597,63.3952,63.4476,63.3578,63.4177,22053.544
2008-08-20 15:25:00,84.72,84.87,84.72,84.75,26977.125859062467,63.4252,63.5375,63.4252,63.4476,26977.1259
2008-08-20 15:30:00,84.76,84.82,84.71,84.79,42158.170068725,63.4551,63.5,63.4177,63.4776,42158.1701
2008-08-20 15:35:00,84.8,85.03,84.8,84.97,53646.52784901016,63.485,63.6572,63.485,63.6123,53646.5278
2008-08-20 15:40:00,84.97,85.02,84.91,84.96,50877.013026977125,63.6123,63.6497,63.5674,63.6048,50877.013
2008-08-20 15:45:00,84.97,84.99,84.95,84.97,42158.170068725,63.6123,63.6273,63.5973,63.6123,42158.1701
2008-08-20 15:50:00,84.97,85.01,84.9,84.92,46568.87885937019,63.6123,63.6423,63.5599,63.5749,46568.8789
2008-08-20 15:55:00,84.92,85.01,84.83,84.92,58467.53513180839,63.5749,63.6423,63.5075,63.5749,58467.5351
2008-08-21 09:30:00,84.6,85.67,84.54,85.52,40004.10298492153,63.3353,64.1364,63.2904,64.0241,40004.103
2008-08-21 09:35:00,85.52,85.62,85.26,85.32,24002.46179095292,64.0241,64.0989,63.8294,63.8743,24002.4618
2008-08-21 09:40:00,85.34,85.41,85.13,85.19,46876.60272848497,63.8893,63.9417,63.7321,63.777,46876.6027
2008-08-21 09:45:00,85.2,85.34,85.17,85.31,22361.26782234076,63.7845,63.8893,63.762,63.8669,22361.2678
2008-08-21 09:50:00,85.33,85.45,85.31,85.45,7693.096727869524,63.8818,63.9717,63.8669,63.9717,7693.0967
2008-08-21 09:55:00,85.5,85.65,85.43,85.65,11283.208534208636,64.0091,64.1214,63.9567,64.1214,11283.2085
2008-08-21 10:00:00,85.65,85.81,85.61,85.78,23079.290183608573,64.1214,64.2412,64.0914,64.2187,23079.2902
2008-08-21 10:05:00,85.78,85.81,85.49,85.52,17847.984408657296,64.2187,64.2412,64.0016,64.0241,17847.9844
2008-08-21 10:10:00,85.52,85.59,85.35,85.35,6564.775874448661,64.0241,64.0765,63.8968,63.8968,6564.7759
2008-08-21 10:15:00,85.35,85.56,85.35,85.56,8000.820596984306,63.8968,64.054,63.8968,64.054,8000.8206
2008-08-21 10:20:00,85.56,85.72,85.56,85.69,10052.313057749512,64.054,64.1738,64.054,64.1513,10052.3131
2008-08-21 10:25:00,85.69,85.72,85.65,85.65,8205.969843060826,64.1513,64.1738,64.1214,64.1214,8205.9698
2008-08-21 10:30:00,85.65,85.66,85.48,85.52,7693.096727869524,64.1214,64.1289,63.9941,64.0241,7693.0967
2008-08-21 10:35:00,85.5,85.62,85.46,85.59,11078.059288132115,64.0091,64.0989,63.9792,64.0765,11078.0593
2008-08-21 10:40:00,85.62,85.67,85.46,85.49,17540.260539542516,64.0989,64.1364,63.9792,64.0016,17540.2605
2008-08-21 10:45:00,85.49,85.49,85.35,85.35,12206.38014155298,64.0016,64.0016,63.8968,63.8968,12206.3801
2008-08-21 10:50:00,85.35,85.44,85.3,85.44,14565.596471432968,63.8968,63.9642,63.8594,63.9642,14565.5965
2008-08-21 10:55:00,85.47,85.61,85.45,85.58,9949.738434711251,63.9866,64.0914,63.9717,64.069,9949.7384
2008-08-21 11:00:00,85.58,85.59,85.46,85.53,8616.268335213868,64.069,64.0765,63.9792,64.0316,8616.2683
2008-08-21 11:05:00,85.52,85.55,85.4,85.42,7795.671350907785,64.0241,64.0465,63.9342,63.9492,7795.6714
2008-08-21 11:10:00,85.44,85.55,85.44,85.53,5539.029644066058,63.9642,64.0465,63.9642,64.0316,5539.0296
2008-08-21 11:15:00,85.52,85.6,85.48,85.6,10360.036926864292,64.0241,64.084,63.9941,64.084,10360.0369
2008-08-21 11:20:00,85.6,85.64,85.54,85.54,11590.932403323415,64.084,64.1139,64.039,64.039,11590.9324
2008-08-21 11:25:00,85.55,85.77,85.55,85.64,22053.54395322597,64.0465,64.2112,64.0465,64.1139,22053.544
2008-08-21 11:30:00,85.66,85.66,85.53,85.64,10565.186172940814,64.1289,64.1289,64.0316,64.1139,10565.1862
2008-08-21 11:35:00,85.65,85.68,85.61,85.63,7077.648989639963,64.1214,64.1439,64.0914,64.1064,7077.649
2008-08-21 11:40:00,85.65,85.89,85.65,85.86,16617.088932198174,64.1214,64.3011,64.1214,64.2786,16617.0889
2008-08-21 11:45:00,85.88,85.98,85.83,85.83,28926.043696789413,64.2936,64.3684,64.2562,64.2562,28926.0437
2008-08-21 11:50:00,85.86,85.86,85.64,85.68,8513.693712175607,64.2786,64.2786,64.1139,64.1439,8513.6937
2008-08-21 11:55:00,85.65,85.68,85.56,85.65,17335.111293465994,64.1214,64.1439,64.054,64.1214,17335.1113
2008-08-21 12:00:00,85.67,85.72,85.65,85.68,9026.566827366907,64.1364,64.1738,64.1214,64.1439,9026.5668
2008-08-21 12:05:00,85.69,85.69,85.6,85.61,10872.910042055595,64.1513,64.1513,64.084,64.0914,10872.91
2008-08-21 12:10:00,85.6,85.62,85.51,85.53,4821.007282798236,64.084,64.0989,64.0166,64.0316,4821.0073
2008-08-21 12:15:00,85.51,85.6,85.5,85.6,7590.522104831264,64.0166,64.084,64.0091,64.084,7590.5221
2008-08-21 12:20:00,85.6,85.6,85.5,85.52,7180.223612678223,64.084,64.084,64.0091,64.0241,7180.2236
2008-08-21 12:25:00,85.52,85.59,85.47,85.53,7898.245973946045,64.0241,64.0765,63.9866,64.0316,7898.246
2008-08-21 12:30:00,85.53,85.53,85.43,85.48,7590.522104831264,64.0316,64.0316,63.9567,63.9941,7590.5221
2008-08-21 12:35:00,85.47,85.48,85.42,85.42,6667.350497486921,63.9866,63.9941,63.9492,63.9492,6667.3505
2008-08-21 12:40:00,85.44,85.44,85.34,85.4,11180.633911170376,63.9642,63.9642,63.8893,63.9342,11180.6339
2008-08-21 12:45:00,85.4,85.43,85.37,85.43,5539.029644066058,63.9342,63.9567,63.9118,63.9567,5539.0296
2008-08-21 12:50:00,85.43,85.46,85.4,85.43,10257.462303826032,63.9567,63.9792,63.9342,63.9567,10257.4623
2008-08-21 12:55:00,85.43,85.46,85.38,85.38,6257.0520053338805,63.9567,63.9792,63.9193,63.9193,6257.052
2008-08-21 13:00:00,85.38,85.4,85.35,85.38,10667.760795979077,63.9193,63.9342,63.8968,63.9193,10667.7608
2008-08-21 13:05:00,85.36,85.38,85.33,85.36,9129.14145040517,63.9043,63.9193,63.8818,63.9043,9129.1415
2008-08-21 13:10:00,85.36,85.36,85.25,85.3,12924.402502820802,63.9043,63.9043,63.8219,63.8594,12924.4025
2008-08-21 13:15:00,85.32,85.38,85.28,85.38,6975.074366601702,63.8743,63.9193,63.8444,63.9193,6975.0744
2008-08-21 13:20:00,85.37,85.42,85.36,85.39,3282.3879372243305,63.9118,63.9492,63.9043,63.9267,3282.3879
2008-08-21 13:25:00,85.39,85.42,85.34,85.41,7590.522104831264,63.9267,63.9492,63.8893,63.9417,7590.5221
2008-08-21 13:30:00,85.42,85.44,85.4,85.43,3590.111806339112,63.9492,63.9642,63.9342,63.9567,3590.1118
2008-08-21 13:35:00,85.42,85.5,85.4,85.47,9539.43994255821,63.9492,64.0091,63.9342,63.9866,9539.4399
2008-08-21 13:40:00,85.47,85.48,85.42,85.44,5231.305774951277,63.9866,63.9941,63.9492,63.9642,5231.3058
2008-08-21 13:45:00,85.43,85.47,85.41,85.47,5846.753513180839,63.9567,63.9866,63.9417,63.9866,5846.7535
2008-08-21 13:50:00,85.47,85.49,85.41,85.45,13744.999487126885,63.9866,64.0016,63.9417,63.9717,13744.9995
2008-08-21 13:55:00,85.44,85.51,85.44,85.5,4821.007282798236,63.9642,64.0166,63.9642,64.0091,4821.0073
2008-08-21 14:00:00,85.49,85.57,85.44,85.57,10975.484665093856,64.0016,64.0615,63.9642,64.0615,10975.4847
2008-08-21 14:05:00,85.56,85.56,85.52,85.52,4000.410298492153,64.054,64.054,64.0241,64.0241,4000.4103
2008-08-21 14:10:00,85.53,85.66,85.53,85.66,6462.201251410401,64.0316,64.1289,64.0316,64.1289,6462.2013
2008-08-21 14:15:00,85.67,85.67,85.53,85.57,12616.67863370602,64.1364,64.1364,64.0316,64.0615,12616.6786
2008-08-21 14:20:00,85.57,85.58,85.49,85.55,7077.648989639963,64.0615,64.069,64.0016,64.0465,7077.649
2008-08-21 14:25:00,85.55,85.62,85.51,85.52,9642.014565596472,64.0465,64.0989,64.0166,64.0241,9642.0146
2008-08-21 14:30:00,85.53,85.69,85.52,85.68,11283.208534208636,64.0316,64.1513,64.0241,64.1439,11283.2085
2008-08-21 14:35:00,85.67,85.72,85.66,85.68,7487.947481793004,64.1364,64.1738,64.1289,64.1439,7487.9475
2008-08-21 14:40:00,85.67,85.75,85.66,85.73,10154.887680787771,64.1364,64.1963,64.1289,64.1813,10154.8877
2008-08-21 14:45:00,85.74,85.78,85.66,85.68,17335.111293465994,64.1888,64.2187,64.1289,64.1439,17335.1113
2008-08-21 14:50:00,85.7,85.76,85.64,85.65,13642.424864088624,64.1588,64.2037,64.1139,64.1214,13642.4249
2008-08-21 14:55:00,85.66,85.67,85.53,85.54,16206.790440045132,64.1289,64.1364,64.0316,64.039,16206.7904
2008-08-21 15:00:00,85.54,85.64,85.54,85.62,14975.894963586008,64.039,64.1139,64.039,64.0989,14975.895
2008-08-21 15:05:00,85.61,85.63,85.57,85.61,9231.71607344343,64.0914,64.1064,64.0615,64.0914,9231.7161
2008-08-21 15:10:00,85.63,85.75,85.61,85.74,15181.044209662528,64.1064,64.1963,64.0914,64.1888,15181.0442
2008-08-21 15:15:00,85.75,85.76,85.71,85.73,12719.25325674428,64.1963,64.2037,64.1663,64.1813,12719.2533
2008-08-21 15:20:00,85.75,85.79,85.73,85.79,18258.28290081034,64.1963,64.2262,64.1813,64.2262,18258.2829
2008-08-21 15:25:00,85.78,85.81,85.77,85.79,12924.402502820802,64.2187,64.2412,64.2112,64.2262,12924.4025
2008-08-21 15:30:00,85.79,85.84,85.78,85.84,15899.06657093035,64.2262,64.2636,64.2187,64.2636,15899.0666
2008-08-21 15:35:00,85.84,85.84,85.7,85.73,16514.514309159913,64.2636,64.2636,64.1588,64.1813,16514.5143
2008-08-21 15:40:00,85.74,85.78,85.72,85.78,19181.45450815468,64.1888,64.2187,64.1738,64.2187,19181.4545
2008-08-21 15:45:00,85.78,85.83,85.73,85.79,21745.82008411119,64.2187,64.2562,64.1813,64.2262,21745.8201
2008-08-21 15:50:00,85.79,85.82,85.77,85.79,16924.812801312954,64.2262,64.2487,64.2112,64.2262,16924.8128
2008-08-21 15:55:00,85.79,85.83,85.65,85.7,47902.34895886757,64.2262,64.2562,64.1214,64.1588,47902.349
2008-08-22 09:30:00,86.21,86.21,85.86,86.08,26053.954251718125,64.5406,64.5406,64.2786,64.4433,26053.9543
2008-08-22 09:35:00,86.04,86.08,85.85,86.01,6564.775874448661,64.4134,64.4433,64.2711,64.3909,6564.7759
2008-08-22 09:40:00,86.02,86.27,85.98,86.19,21643.24546107293,64.3984,64.5856,64.3684,64.5257,21643.2455
2008-08-22 09:45:00,86.22,86.3,86.18,86.28,25028.20802133552,64.5481,64.608,64.5182,64.593,25028.208
2008-08-22 09:50:00,86.28,86.29,86.18,86.18,8205.969843060826,64.593,64.6005,64.5182,64.5182,8205.9698
2008-08-22 09:55:00,86.21,86.26,86.09,86.26,7487.947481793004,64.5406,64.5781,64.4508,64.5781,7487.9475
2008-08-22 10:00:00,86.33,86.4,86.13,86.18,7487.947481793004,64.6305,64.6829,64.4807,64.5182,7487.9475
2008-08-22 10:05:00,86.16,86.28,86.13,86.25,12514.10401066776,64.5032,64.593,64.4807,64.5706,12514.104
2008-08-22 10:10:00,86.25,86.25,86.13,86.2,8205.969843060826,64.5706,64.5706,64.4807,64.5331,8205.9698
2008-08-22 10:15:00,86.19,86.3,86.19,86.3,6051.902759257359,64.5257,64.608,64.5257,64.608,6051.9028
2008-08-22 10:20:00,86.31,86.32,86.21,86.22,6975.074366601702,64.6155,64.623,64.5406,64.5481,6975.0744
2008-08-22 10:25:00,86.24,86.25,86.17,86.2,9436.86531951995,64.5631,64.5706,64.5107,64.5331,9436.8653
2008-08-22 10:30:00,86.17,86.23,86.17,86.18,11385.783157246897,64.5107,64.5556,64.5107,64.5182,11385.7832
2008-08-22 10:35:00,86.18,86.23,86.12,86.12,6462.201251410401,64.5182,64.5556,64.4733,64.4733,6462.2013
2008-08-22 10:40:00,86.13,86.13,86.06,86.1,4923.581905836496,64.4807,64.4807,64.4283,64.4583,4923.5819
2008-08-22 10:45:00,86.1,86.12,86.06,86.07,8616.268335213868,64.4583,64.4733,64.4283,64.4358,8616.2683
2008-08-22 10:50:00,86.07,86.09,86.03,86.07,21335.52159195815,64.4358,64.4508,64.4059,64.4358,21335.5216
2008-08-22 10:55:00,86.09,86.11,86.05,86.09,4102.984921530413,64.4508,64.4658,64.4209,64.4508,4102.9849
2008-08-22 11:00:00,86.09,86.15,86.05,86.14,5744.178890142579,64.4508,64.4957,64.4209,64.4882,5744.1789
2008-08-22 11:05:00,86.12,86.18,86.1,86.15,3487.537183300851,64.4733,64.5182,64.4583,64.4957,3487.5372
2008-08-22 11:10:00,86.16,86.23,86.12,86.15,4923.581905836496,64.5032,64.5556,64.4733,64.4957,4923.5819
2008-08-22 11:15:00,86.13,86.16,86.13,86.16,1948.9178377269463,64.4807,64.5032,64.4807,64.5032,1948.9178
2008-08-22 11:20:00,86.17,86.21,86.15,86.21,8718.842958252128,64.5107,64.5406,64.4957,64.5406,8718.843
2008-08-22 11:25:00,86.21,86.23,86.1,86.11,2974.6640681095496,64.5406,64.5556,64.4583,64.4658,2974.6641
2008-08-22 11:30:00,86.08,86.12,86.08,86.11,2359.216329879988,64.4433,64.4733,64.4433,64.4658,2359.2163
2008-08-22 11:35:00,86.1,86.21,86.08,86.12,4000.410298492153,64.4583,64.5406,64.4433,64.4733,4000.4103
2008-08-22 11:40:00,86.09,86.09,86.05,86.09,3384.962560262591,64.4508,64.4508,64.4209,64.4508,3384.9626
2008-08-22 11:45:00,86.07,86.09,86.03,86.08,3487.537183300851,64.4358,64.4508,64.4059,64.4433,3487.5372
2008-08-22 11:50:00,86.08,86.09,86.03,86.04,4615.858036721715,64.4433,64.4508,64.4059,64.4134,4615.858
2008-08-22 11:55:00,86.04,86.15,86.04,86.13,6667.350497486921,64.4134,64.4957,64.4134,64.4807,6667.3505
2008-08-22 12:00:00,86.13,86.13,85.97,85.98,11283.208534208636,64.4807,64.4807,64.361,64.3684,11283.2085
2008-08-22 12:05:00,85.96,85.98,85.94,85.98,8923.992204328648,64.3535,64.3684,64.3385,64.3684,8923.9922
2008-08-22 12:10:00,85.98,86.02,85.97,86.02,14360.447225356444,64.3684,64.3984,64.361,64.3984,14360.4472
2008-08-22 12:15:00,86.02,86.03,86.0,86.03,6667.350497486921,64.3984,64.4059,64.3834,64.4059,6667.3505
2008-08-22 12:20:00,86.03,86.08,85.99,86.08,6564.775874448661,64.4059,64.4433,64.3759,64.4433,6564.7759
2008-08-22 12:25:00,86.09,86.12,86.07,86.08,5846.753513180839,64.4508,64.4733,64.4358,64.4433,5846.7535
2008-08-22 12:30:00,86.08,86.09,85.98,86.09,11283.208534208636,64.4433,64.4508,64.3684,64.4508,11283.2085
2008-08-22 12:35:00,86.12,86.12,86.06,86.09,5436.455021027798,64.4733,64.4733,64.4283,64.4508,5436.455
2008-08-22 12:40:00,86.09,86.13,86.07,86.07,8513.693712175607,64.4508,64.4807,64.4358,64.4358,8513.6937
2008-08-22 12:45:00,86.07,86.09,85.99,85.99,5539.029644066058,64.4358,64.4508,64.3759,64.3759,5539.0296
2008-08-22 12:50:00,86.0,86.03,85.99,86.02,3179.8133141860703,64.3834,64.4059,64.3759,64.3984,3179.8133
2008-08-22 12:55:00,86.02,86.02,85.96,85.99,3897.8356754538927,64.3984,64.3984,64.3535,64.3759,3897.8357
2008-08-22 13:00:00,85.97,86.06,85.97,86.05,8411.119089137346,64.361,64.4283,64.361,64.4209,8411.1191
2008-08-22 13:05:00,86.05,86.08,86.03,86.08,5744.178890142579,64.4209,64.4433,64.4059,64.4433,5744.1789
2008-08-22 13:10:00,86.08,86.13,86.07,86.11,5846.753513180839,64.4433,64.4807,64.4358,64.4658,5846.7535
2008-08-22 13:15:00,86.1,86.13,86.08,86.11,2666.9401989947687,64.4583,64.4807,64.4433,64.4658,2666.9402
2008-08-22 13:20:00,86.1,86.17,86.1,86.17,9231.71607344343,64.4583,64.5107,64.4583,64.5107,9231.7161
2008-08-22 13:25:00,86.16,86.17,86.14,86.17,2256.6417068417272,64.5032,64.5107,64.4882,64.5107,2256.6417
2008-08-22 13:30:00,86.15,86.18,86.06,86.09,4410.708790645194,64.4957,64.5182,64.4283,64.4508,4410.7088
2008-08-22 13:35:00,86.08,86.13,86.06,86.11,3897.8356754538927,64.4433,64.4807,64.4283,64.4658,3897.8357
2008-08-22 13:40:00,86.11,86.13,86.11,86.13,6051.902759257359,64.4658,64.4807,64.4658,64.4807,6051.9028
2008-08-22 13:45:00,86.12,86.15,86.11,86.14,1538.6193455739049,64.4733,64.4957,64.4658,64.4882,1538.6193
2008-08-22 13:50:00,86.1,86.18,86.1,86.13,13744.999487126885,64.4583,64.5182,64.4583,64.4807,13744.9995
2008-08-22 13:55:00,86.18,86.22,86.15,86.22,2461.790952918248,64.5182,64.5481,64.4957,64.5481,2461.791
2008-08-22 14:00:00,86.2,86.22,86.16,86.19,6359.626628372141,64.5331,64.5481,64.5032,64.5257,6359.6266
2008-08-22 14:05:00,86.16,86.18,86.14,86.16,7795.671350907785,64.5032,64.5182,64.4882,64.5032,7795.6714
2008-08-22 14:10:00,86.16,86.17,86.07,86.1,5436.455021027798,64.5032,64.5107,64.4358,64.4583,5436.455
2008-08-22 14:15:00,86.1,86.16,86.03,86.08,20207.200738537285,64.4583,64.5032,64.4059,64.4433,20207.2007
2008-08-22 14:20:00,86.1,86.13,86.09,86.1,15591.34270181557,64.4583,64.4807,64.4508,64.4583,15591.3427
2008-08-22 14:25:00,86.13,86.24,86.08,86.24,10360.036926864292,64.4807,64.5631,64.4433,64.5631,10360.0369
2008-08-22 14:30:00,86.22,86.27,86.22,86.26,5026.156528874756,64.5481,64.5856,64.5481,64.5781,5026.1565
2008-08-22 14:35:00,86.26,86.26,86.24,86.24,1743.7685916504256,64.5781,64.5781,64.5631,64.5631,1743.7686
2008-08-22 14:40:00,86.24,86.25,86.17,86.17,6154.47738229562,64.5631,64.5706,64.5107,64.5107,6154.4774
2008-08-22 14:45:00,86.17,86.19,86.06,86.1,6154.47738229562,64.5107,64.5257,64.4283,64.4583,6154.4774
2008-08-22 14:50:00,86.06,86.08,86.05,86.08,2666.9401989947687,64.4283,64.4433,64.4209,64.4433,2666.9402
2008-08-22 14:55:00,86.09,86.14,86.08,86.14,4718.432659759975,64.4508,64.4882,64.4433,64.4882,4718.4327
2008-08-22 15:00:00,86.14,86.17,86.09,86.11,7077.648989639963,64.4882,64.5107,64.4508,64.4658,7077.649
2008-08-22 15:05:00,86.09,86.17,86.09,86.14,6359.626628372141,64.4508,64.5107,64.4508,64.4882,6359.6266
2008-08-22 15:10:00,86.14,86.18,86.1,86.11,6462.201251410401,64.4882,64.5182,64.4583,64.4658,6462.2013
2008-08-22 15:15:00,86.09,86.14,86.09,86.11,4000.410298492153,64.4508,64.4882,64.4508,64.4658,4000.4103
2008-08-22 15:20:00,86.14,86.16,86.1,86.16,15591.34270181557,64.4882,64.5032,64.4583,64.5032,15591.3427
2008-08-22 15:25:00,86.14,86.19,86.12,86.18,11898.656272438198,64.4882,64.5257,64.4733,64.5182,11898.6563
2008-08-22 15:30:00,86.15,86.21,86.09,86.18,23387.01405272336,64.4957,64.5406,64.4508,64.5182,23387.0141
2008-08-22 15:35:00,86.15,86.23,86.14,86.21,10770.335419017334,64.4957,64.5556,64.4882,64.5406,10770.3354
2008-08-22 15:40:00,86.21,86.22,86.11,86.15,13950.148733203405,64.5406,64.5481,64.4658,64.4957,13950.1487
2008-08-22 15:45:00,86.12,86.2,86.12,86.16,11898.656272438198,64.4733,64.5331,64.4733,64.5032,11898.6563
2008-08-22 15:50:00,86.16,86.24,86.15,86.24,23797.3125448764,64.5032,64.5631,64.4957,64.5631,23797.3125
2008-08-22 15:55:00,86.23,86.24,86.17,86.2,26771.976612985945,64.5556,64.5631,64.5107,64.5331,26771.9766
2008-08-25 09:30:00,86.1,86.1,85.89,85.9,16104.215817006872,64.4583,64.4583,64.3011,64.3086,16104.2158
2008-08-25 09:35:00,85.83,86.04,85.66,85.69,13847.574110165144,64.2562,64.4134,64.1289,64.1513,13847.5741
2008-08-25 09:40:00,85.67,85.69,85.49,85.49,6359.626628372141,64.1364,64.1513,64.0016,64.0016,6359.6266
2008-08-25 09:45:00,85.47,85.47,85.33,85.34,8923.992204328648,63.9866,63.9866,63.8818,63.8893,8923.9922
2008-08-25 09:50:00,85.37,85.56,85.36,85.44,15591.34270181557,63.9118,64.054,63.9043,63.9642,15591.3427
2008-08-25 09:55:00,85.41,85.43,85.35,85.35,22463.84244537901,63.9417,63.9567,63.8968,63.8968,22463.8424
2008-08-25 10:00:00,85.35,85.45,85.3,85.35,41850.44619961022,63.8968,63.9717,63.8594,63.8968,41850.4462
2008-08-25 10:05:00,85.35,85.43,85.35,85.4,15591.34270181557,63.8968,63.9567,63.8968,63.9342,15591.3427
2008-08-25 10:10:00,85.39,85.41,85.35,85.38,8718.842958252128,63.9267,63.9417,63.8968,63.9193,8718.843
2008-08-25 10:15:00,85.4,85.48,85.4,85.44,6462.201251410401,63.9342,63.9941,63.9342,63.9642,6462.2013
2008-08-25 10:20:00,85.43,85.59,85.43,85.52,8103.395220022566,63.9567,64.0765,63.9567,64.0241,8103.3952
2008-08-25 10:25:00,85.55,85.61,85.55,85.59,2974.6640681095496,64.0465,64.0914,64.0465,64.0765,2974.6641
2008-08-25 10:30:00,85.61,85.61,85.51,85.51,2666.9401989947687,64.0914,64.0914,64.0166,64.0166,2666.9402
2008-08-25 10:35:00,85.54,85.63,85.54,85.57,2974.6640681095496,64.039,64.1064,64.039,64.0615,2974.6641
2008-08-25 10:40:00,85.59,85.71,85.59,85.71,10154.887680787771,64.0765,64.1663,64.0765,64.1663,10154.8877
2008-08-25 10:45:00,85.72,85.72,85.59,85.62,7180.223612678223,64.1738,64.1738,64.0765,64.0989,7180.2236
2008-08-25 10:50:00,85.6,85.61,85.48,85.49,5949.328136219099,64.084,64.0914,63.9941,64.0016,5949.3281
2008-08-25 10:55:00,85.5,85.54,85.48,85.52,2974.6640681095496,64.0091,64.039,63.9941,64.0241,2974.6641
2008-08-25 11:00:00,85.52,85.52,85.36,85.36,6872.499743563442,64.0241,64.0241,63.9043,63.9043,6872.4997
2008-08-25 11:05:00,85.36,85.37,85.35,85.36,3384.962560262591,63.9043,63.9118,63.8968,63.9043,3384.9626
2008-08-25 11:10:00,85.38,85.39,85.36,85.37,3487.537183300851,63.9193,63.9267,63.9043,63.9118,3487.5372
2008-08-25 11:15:00,85.37,85.37,85.35,85.35,3692.686429377372,63.9118,63.9118,63.8968,63.8968,3692.6864
2008-08-25 11:20:00,85.36,85.4,85.35,85.38,7180.223612678223,63.9043,63.9342,63.8968,63.9193,7180.2236
2008-08-25 11:25:00,85.4,85.41,85.4,85.4,307.723869114781,63.9342,63.9417,63.9342,63.9342,307.7239
2008-08-25 11:30:00,85.41,85.41,85.37,85.4,3077.2386911478097,63.9417,63.9417,63.9118,63.9342,3077.2387
2008-08-25 11:35:00,85.4,85.4,85.36,85.39,3487.537183300851,63.9342,63.9342,63.9043,63.9267,3487.5372
2008-08-25 11:40:00,85.36,85.38,85.35,85.37,1743.7685916504256,63.9043,63.9193,63.8968,63.9118,1743.7686
2008-08-25 11:45:00,85.35,85.37,85.35,85.36,2666.9401989947687,63.8968,63.9118,63.8968,63.9043,2666.9402
2008-08-25 11:50:00,85.35,85.37,85.35,85.37,7795.671350907785,63.8968,63.9118,63.8968,63.9118,7795.6714
2008-08-25 11:55:00,85.39,85.39,85.13,85.19,29028.61831982768,63.9267,63.9267,63.7321,63.777,29028.6183
2008-08-25 12:00:00,85.17,85.22,85.13,85.22,7077.648989639963,63.762,63.7995,63.7321,63.7995,7077.649
2008-08-25 12:05:00,85.25,85.3,85.18,85.29,10257.462303826032,63.8219,63.8594,63.7695,63.8519,10257.4623
2008-08-25 12:10:00,85.28,85.32,85.2,85.28,11180.633911170376,63.8444,63.8743,63.7845,63.8444,11180.6339
2008-08-25 12:15:00,85.26,85.27,85.12,85.22,12719.25325674428,63.8294,63.8369,63.7246,63.7995,12719.2533
2008-08-25 12:20:00,85.23,85.26,85.13,85.13,42363.31931480152,63.807,63.8294,63.7321,63.7321,42363.3193
2008-08-25 12:25:00,85.15,85.19,85.08,85.15,10154.887680787771,63.7471,63.777,63.6947,63.7471,10154.8877
2008-08-25 12:30:00,85.11,85.23,85.1,85.22,13744.999487126885,63.7171,63.807,63.7096,63.7995,13744.9995
2008-08-25 12:35:00,85.22,85.28,85.22,85.22,3384.962560262591,63.7995,63.8444,63.7995,63.7995,3384.9626
2008-08-25 12:40:00,85.2,85.26,85.2,85.26,3179.8133141860703,63.7845,63.8294,63.7845,63.8294,3179.8133
2008-08-25 12:45:00,85.26,85.28,85.22,85.25,3897.8356754538927,63.8294,63.8444,63.7995,63.8219,3897.8357
2008-08-25 12:50:00,85.25,85.28,85.2,85.25,4821.007282798236,63.8219,63.8444,63.7845,63.8219,4821.0073
2008-08-25 12:55:00,85.25,85.33,85.24,85.33,3897.8356754538927,63.8219,63.8818,63.8145,63.8818,3897.8357
2008-08-25 13:00:00,85.32,85.35,85.28,85.32,11078.059288132115,63.8743,63.8968,63.8444,63.8743,11078.0593
2008-08-25 13:05:00,85.33,85.37,85.33,85.35,1948.9178377269463,63.8818,63.9118,63.8818,63.8968,1948.9178
2008-08-25 13:10:00,85.37,85.37,85.3,85.3,1641.1939686121652,63.9118,63.9118,63.8594,63.8594,1641.194
2008-08-25 13:15:00,85.31,85.35,85.25,85.33,3487.537183300851,63.8669,63.8968,63.8219,63.8818,3487.5372
2008-08-25 13:20:00,85.33,85.35,85.27,85.35,1538.6193455739049,63.8818,63.8968,63.8369,63.8968,1538.6193
2008-08-25 13:25:00,85.33,85.4,85.33,85.4,2769.514822033029,63.8818,63.9342,63.8818,63.9342,2769.5148
2008-08-25 13:30:00,85.36,85.36,85.27,85.33,1538.6193455739049,63.9043,63.9043,63.8369,63.8818,1538.6193
2008-08-25 13:35:00,85.33,85.33,85.3,85.31,718.0223612678224,63.8818,63.8818,63.8594,63.8669,718.0224
2008-08-25 13:40:00,85.3,85.48,85.3,85.4,6462.201251410401,63.8594,63.9941,63.8594,63.9342,6462.2013
2008-08-25 13:45:00,85.36,85.4,85.31,85.38,3795.261052415632,63.9043,63.9342,63.8669,63.9193,3795.2611
2008-08-25 13:50:00,85.35,85.41,85.35,85.4,2769.514822033029,63.8968,63.9417,63.8968,63.9342,2769.5148
2008-08-25 13:55:00,85.41,85.41,85.36,85.4,1948.9178377269463,63.9417,63.9417,63.9043,63.9342,1948.9178
2008-08-25 14:00:00,85.36,85.4,85.35,85.36,4000.410298492153,63.9043,63.9342,63.8968,63.9043,4000.4103
2008-08-25 14:05:00,85.36,85.4,85.32,85.37,3795.261052415632,63.9043,63.9342,63.8743,63.9118,3795.2611
2008-08-25 14:10:00,85.37,85.4,85.35,85.37,7487.947481793004,63.9118,63.9342,63.8968,63.9118,7487.9475
2008-08-25 14:15:00,85.36,85.4,85.34,85.4,2666.9401989947687,63.9043,63.9342,63.8893,63.9342,2666.9402
2008-08-25 14:20:00,85.38,85.44,85.37,85.42,4615.858036721715,63.9193,63.9642,63.9118,63.9492,4615.858
2008-08-25 14:25:00,85.42,85.49,85.4,85.4,7180.223612678223,63.9492,64.0016,63.9342,63.9342,7180.2236
2008-08-25 14:30:00,85.42,85.45,85.4,85.45,1333.4700994973844,63.9492,63.9717,63.9342,63.9717,1333.4701
2008-08-25 14:35:00,85.44,85.44,85.4,85.41,5231.305774951277,63.9642,63.9642,63.9342,63.9417,5231.3058
2008-08-25 14:40:00,85.43,85.53,85.41,85.52,2974.6640681095496,63.9567,64.0316,63.9417,64.0241,2974.6641
2008-08-25 14:45:00,85.5,85.57,85.5,85.5,6051.902759257359,64.0091,64.0615,64.0091,64.0091,6051.9028
2008-08-25 14:50:00,85.52,85.62,85.5,85.62,9026.566827366907,64.0241,64.0989,64.0091,64.0989,9026.5668
2008-08-25 14:55:00,85.6,85.63,85.56,85.59,29336.342188942454,64.084,64.1064,64.054,64.0765,29336.3422
2008-08-25 15:00:00,85.58,85.58,85.41,85.41,9436.86531951995,64.069,64.069,63.9417,63.9417,9436.8653
2008-08-25 15:05:00,85.41,85.42,85.3,85.35,7590.522104831264,63.9417,63.9492,63.8594,63.8968,7590.5221
2008-08-25 15:10:00,85.35,85.42,85.35,85.37,10360.036926864292,63.8968,63.9492,63.8968,63.9118,10360.0369
2008-08-25 15:15:00,85.41,85.48,85.37,85.48,5128.731151913016,63.9417,63.9941,63.9118,63.9941,5128.7312
2008-08-25 15:20:00,85.5,85.51,85.4,85.45,7795.671350907785,64.0091,64.0166,63.9342,63.9717,7795.6714
2008-08-25 15:25:00,85.44,85.56,85.44,85.49,15386.193455739049,63.9642,64.054,63.9642,64.0016,15386.1935
2008-08-25 15:30:00,85.49,85.51,85.38,85.41,9847.163811672992,64.0016,64.0166,63.9193,63.9417,9847.1638
2008-08-25 15:35:00,85.39,85.44,85.35,85.38,6462.201251410401,63.9267,63.9642,63.8968,63.9193,6462.2013
2008-08-25 15:40:00,85.38,85.38,85.34,85.34,14668.171094471229,63.9193,63.9193,63.8893,63.8893,14668.1711
2008-08-25 15:45:00,85.34,85.46,85.34,85.41,13232.126371935585,63.8893,63.9792,63.8893,63.9417,13232.1264
2008-08-25 15:50:00,85.4,85.44,85.3,85.35,29028.61831982768,63.9342,63.9642,63.8594,63.8968,29028.6183
2008-08-25 15:55:00,85.35,85.42,85.35,85.41,40927.27459226587,63.8968,63.9492,63.8968,63.9417,40927.2746
2008-08-26 09:30:00,85.28,85.53,85.14,85.14,11693.507026361678,63.8444,64.0316,63.7396,63.7396,11693.507
2008-08-26 09:35:00,85.09,85.34,84.87,84.87,9847.163811672992,63.7022,63.8893,63.5375,63.5375,9847.1638
2008-08-26 09:40:00,84.87,85.4,84.85,85.35,13334.700994973842,63.5375,63.9342,63.5225,63.8968,13334.701
2008-08-26 09:45:00,85.34,85.53,85.25,85.53,12103.80551851472,63.8893,64.0316,63.8219,64.0316,12103.8055
2008-08-26 09:50:00,85.52,85.64,85.48,85.53,5744.178890142579,64.0241,64.1139,63.9941,64.0316,5744.1789
2008-08-26 09:55:00,85.5,85.66,85.5,85.64,6462.201251410401,64.0091,64.1289,64.0091,64.1139,6462.2013
2008-08-26 10:00:00,85.63,85.99,85.63,85.95,8616.268335213868,64.1064,64.3759,64.1064,64.346,8616.2683
2008-08-26 10:05:00,85.92,86.02,85.78,85.8,10770.335419017334,64.3235,64.3984,64.2187,64.2337,10770.3354
2008-08-26 10:10:00,85.8,85.82,85.59,85.62,16001.641193968611,64.2337,64.2487,64.0765,64.0989,16001.6412
2008-08-26 10:15:00,85.62,85.68,85.48,85.52,9539.43994255821,64.0989,64.1439,63.9941,64.0241,9539.4399
2008-08-26 10:20:00,85.52,85.56,85.43,85.46,6154.47738229562,64.0241,64.054,63.9567,63.9792,6154.4774
2008-08-26 10:25:00,85.49,85.62,85.46,85.62,3897.8356754538927,64.0016,64.0989,63.9792,64.0989,3897.8357
2008-08-26 10:30:00,85.62,85.85,85.62,85.85,4718.432659759975,64.0989,64.2711,64.0989,64.2711,4718.4327
2008-08-26 10:35:00,85.85,85.92,85.8,85.84,8205.969843060826,64.2711,64.3235,64.2337,64.2636,8205.9698
2008-08-26 10:40:00,85.8,85.82,85.58,85.6,5231.305774951277,64.2337,64.2487,64.069,64.084,5231.3058
2008-08-26 10:45:00,85.6,85.64,85.55,85.61,5539.029644066058,64.084,64.1139,64.0465,64.0914,5539.0296
2008-08-26 10:50:00,85.6,85.61,85.53,85.58,4205.559544568673,64.084,64.0914,64.0316,64.069,4205.5595
2008-08-26 10:55:00,85.58,85.64,85.53,85.62,5846.753513180839,64.069,64.1139,64.0316,64.0989,5846.7535
2008-08-26 11:00:00,85.64,85.73,85.64,85.73,5846.753513180839,64.1139,64.1813,64.1139,64.1813,5846.7535
2008-08-26 11:05:00,85.73,85.76,85.67,85.69,6257.0520053338805,64.1813,64.2037,64.1364,64.1513,6257.052
2008-08-26 11:10:00,85.7,85.84,85.7,85.83,3897.8356754538927,64.1588,64.2636,64.1588,64.2562,3897.8357
2008-08-26 11:15:00,85.85,85.85,85.71,85.71,4205.559544568673,64.2711,64.2711,64.1663,64.1663,4205.5595
2008-08-26 11:20:00,85.73,85.74,85.58,85.62,3897.8356754538927,64.1813,64.1888,64.069,64.0989,3897.8357
2008-08-26 11:25:00,85.62,85.72,85.56,85.72,4205.559544568673,64.0989,64.1738,64.054,64.1738,4205.5595
2008-08-26 11:30:00,85.72,85.79,85.61,85.65,19591.753000307723,64.1738,64.2262,64.0914,64.1214,19591.753
2008-08-26 11:35:00,85.63,85.63,85.55,85.57,3077.2386911478097,64.1064,64.1064,64.0465,64.0615,3077.2387
2008-08-26 11:40:00,85.57,85.62,85.52,85.53,9231.71607344343,64.0615,64.0989,64.0241,64.0316,9231.7161
2008-08-26 11:45:00,85.53,85.54,85.49,85.53,5333.880397989537,64.0316,64.039,64.0016,64.0316,5333.8804
2008-08-26 11:50:00,85.52,85.56,85.52,85.54,4615.858036721715,64.0241,64.054,64.0241,64.039,4615.858
2008-08-26 11:55:00,85.56,85.61,85.56,85.59,5128.731151913016,64.054,64.0914,64.054,64.0765,5128.7312
2008-08-26 12:00:00,85.6,85.67,85.58,85.61,5026.156528874756,64.084,64.1364,64.069,64.0914,5026.1565
2008-08-26 12:05:00,85.64,85.66,85.59,85.63,2872.089445071289,64.1139,64.1289,64.0765,64.1064,2872.0894
2008-08-26 12:10:00,85.59,85.64,85.59,85.63,820.5969843060826,64.0765,64.1139,64.0765,64.1064,820.597
2008-08-26 12:15:00,85.64,85.73,85.6,85.73,3282.3879372243305,64.1139,64.1813,64.084,64.1813,3282.3879
2008-08-26 12:20:00,85.75,85.89,85.75,85.87,6359.626628372141,64.1963,64.3011,64.1963,64.2861,6359.6266
2008-08-26 12:25:00,85.87,85.89,85.71,85.75,3179.8133141860703,64.2861,64.3011,64.1663,64.1963,3179.8133
2008-08-26 12:30:00,85.75,85.75,85.69,85.75,3897.8356754538927,64.1963,64.1963,64.1513,64.1963,3897.8357
2008-08-26 12:35:00,85.75,85.85,85.73,85.81,3590.111806339112,64.1963,64.2711,64.1813,64.2412,3590.1118
2008-08-26 12:40:00,85.84,85.96,85.84,85.92,8821.417581290389,64.2636,64.3535,64.2636,64.3235,8821.4176
2008-08-26 12:45:00,85.96,85.96,85.83,85.83,10462.611549902556,64.3535,64.3535,64.2562,64.2562,10462.6115
2008-08-26 12:50:00,85.82,85.83,85.7,85.74,3487.537183300851,64.2487,64.2562,64.1588,64.1888,3487.5372
2008-08-26 12:55:00,85.76,85.77,85.73,85.77,4718.432659759975,64.2037,64.2112,64.1813,64.2112,4718.4327
2008-08-26 13:00:00,85.76,85.8,85.75,85.8,1641.1939686121652,64.2037,64.2337,64.1963,64.2337,1641.194
2008-08-26 13:05:00,85.77,85.8,85.69,85.74,4923.581905836496,64.2112,64.2337,64.1513,64.1888,4923.5819
2008-08-26 13:10:00,85.74,85.74,85.68,85.68,2359.216329879988,64.1888,64.1888,64.1439,64.1439,2359.2163
2008-08-26 13:15:00,85.71,85.71,85.63,85.67,3384.962560262591,64.1663,64.1663,64.1064,64.1364,3384.9626
2008-08-26 13:20:00,85.65,85.71,85.63,85.65,6769.925120525182,64.1214,64.1663,64.1064,64.1214,6769.9251
2008-08-26 13:25:00,85.65,85.65,85.58,85.58,2666.9401989947687,64.1214,64.1214,64.069,64.069,2666.9402
2008-08-26 13:30:00,85.6,85.6,85.46,85.49,6462.201251410401,64.084,64.084,63.9792,64.0016,6462.2013
2008-08-26 13:35:00,85.49,85.53,85.48,85.52,5231.305774951277,64.0016,64.0316,63.9941,64.0241,5231.3058
2008-08-26 13:40:00,85.51,85.52,85.35,85.37,8000.820596984306,64.0166,64.0241,63.8968,63.9118,8000.8206
2008-08-26 13:45:00,85.38,85.41,85.35,85.38,7590.522104831264,63.9193,63.9417,63.8968,63.9193,7590.5221
2008-08-26 13:50:00,85.37,85.49,85.33,85.44,15693.91732485383,63.9118,64.0016,63.8818,63.9642,15693.9173
2008-08-26 13:55:00,85.45,85.45,85.4,85.43,3692.686429377372,63.9717,63.9717,63.9342,63.9567,3692.6864
2008-08-26 14:00:00,85.45,85.5,85.38,85.45,7898.245973946045,63.9717,64.0091,63.9193,63.9717,7898.246
2008-08-26 14:05:00,85.45,85.63,85.33,85.62,9949.738434711251,63.9717,64.1064,63.8818,64.0989,9949.7384
2008-08-26 14:10:00,85.58,85.66,85.53,85.65,8821.417581290389,64.069,64.1289,64.0316,64.1214,8821.4176
2008-08-26 14:15:00,85.66,85.67,85.59,85.61,5026.156528874756,64.1289,64.1364,64.0765,64.0914,5026.1565
2008-08-26 14:20:00,85.6,85.64,85.56,85.58,8308.544466099087,64.084,64.1139,64.054,64.069,8308.5445
2008-08-26 14:25:00,85.6,85.6,85.47,85.49,7693.096727869524,64.084,64.084,63.9866,64.0016,7693.0967
2008-08-26 14:30:00,85.52,85.63,85.51,85.62,6462.201251410401,64.0241,64.1064,64.0166,64.0989,6462.2013
2008-08-26 14:35:00,85.62,85.65,85.61,85.64,6462.201251410401,64.0989,64.1214,64.0914,64.1139,6462.2013
2008-08-26 14:40:00,85.64,85.66,85.6,85.61,9847.163811672992,64.1139,64.1289,64.084,64.0914,9847.1638
2008-08-26 14:45:00,85.62,85.67,85.58,85.65,13129.551748897322,64.0989,64.1364,64.069,64.1214,13129.5517
2008-08-26 14:50:00,85.64,85.66,85.62,85.64,6462.201251410401,64.1139,64.1289,64.0989,64.1139,6462.2013
2008-08-26 14:55:00,85.62,85.63,85.57,85.59,6051.902759257359,64.0989,64.1064,64.0615,64.0765,6051.9028
2008-08-26 15:00:00,85.61,85.67,85.6,85.67,10154.887680787771,64.0914,64.1364,64.084,64.1364,10154.8877
2008-08-26 15:05:00,85.67,85.68,85.51,85.58,9949.738434711251,64.1364,64.1439,64.0166,64.069,9949.7384
2008-08-26 15:10:00,85.59,85.7,85.56,85.68,8205.969843060826,64.0765,64.1588,64.054,64.1439,8205.9698
2008-08-26 15:15:00,85.69,85.74,85.68,85.73,9642.014565596472,64.1513,64.1888,64.1439,64.1813,9642.0146
2008-08-26 15:20:00,85.73,85.73,85.65,85.68,10770.335419017334,64.1813,64.1813,64.1214,64.1439,10770.3354
2008-08-26 15:25:00,85.68,85.7,85.64,85.67,6769.925120525182,64.1439,64.1588,64.1139,64.1364,6769.9251
2008-08-26 15:30:00,85.67,85.76,85.66,85.73,16104.215817006872,64.1364,64.2037,64.1289,64.1813,16104.2158
2008-08-26 15:35:00,85.75,85.76,85.67,85.69,17847.984408657296,64.1963,64.2037,64.1364,64.1513,17847.9844
2008-08-26 15:40:00,85.7,85.79,85.64,85.67,15591.34270181557,64.1588,64.2262,64.1139,64.1364,15591.3427
2008-08-26 15:45:00,85.68,85.73,85.64,85.72,20925.22309980511,64.1439,64.1813,64.1139,64.1738,20925.2231
2008-08-26 15:50:00,85.73,85.83,85.72,85.82,15181.044209662528,64.1813,64.2562,64.1738,64.2487,15181.0442
2008-08-26 15:55:00,85.84,85.89,85.77,85.83,24310.1856600677,64.2636,64.3011,64.2112,64.2562,24310.1857
2008-08-27 09:30:00,85.79,85.95,85.78,85.9,8103.395220022566,64.2262,64.346,64.2187,64.3086,8103.3952
2008-08-27 09:35:00,85.84,85.86,85.52,85.57,6975.074366601702,64.2636,64.2786,64.0241,64.0615,6975.0744
2008-08-27 09:40:00,85.54,85.59,85.26,85.55,13642.424864088624,64.039,64.0765,63.8294,64.0465,13642.4249
2008-08-27 09:45:00,85.55,85.68,85.46,85.59,11693.507026361678,64.0465,64.1439,63.9792,64.0765,11693.507
2008-08-27 09:50:00,85.58,85.58,85.42,85.57,16309.365063083393,64.069,64.069,63.9492,64.0615,16309.3651
2008-08-27 09:55:00,85.54,85.62,85.51,85.58,13744.999487126885,64.039,64.0989,64.0166,64.069,13744.9995
2008-08-27 10:00:00,85.59,85.59,85.4,85.44,10462.611549902556,64.0765,64.0765,63.9342,63.9642,10462.6115
2008-08-27 10:05:00,85.44,85.46,85.38,85.38,10770.335419017334,63.9642,63.9792,63.9193,63.9193,10770.3354
2008-08-27 10:10:00,85.38,85.4,85.34,85.34,8103.395220022566,63.9193,63.9342,63.8893,63.8893,8103.3952
2008-08-27 10:15:00,85.37,85.58,85.31,85.5,8718.842958252128,63.9118,64.069,63.8669,64.0091,8718.843
2008-08-27 10:20:00,85.5,85.64,85.5,85.6,13539.850241050364,64.0091,64.1139,64.0091,64.084,13539.8502
2008-08-27 10:25:00,85.59,85.64,85.56,85.58,5128.731151913016,64.0765,64.1139,64.054,64.069,5128.7312
2008-08-27 10:30:00,85.62,85.64,85.58,85.63,5744.178890142579,64.0989,64.1139,64.069,64.1064,5744.1789
2008-08-27 10:35:00,85.61,85.64,85.43,85.49,12514.10401066776,64.0914,64.1139,63.9567,64.0016,12514.104
2008-08-27 10:40:00,85.48,85.51,85.4,85.45,6359.626628372141,63.9941,64.0166,63.9342,63.9717,6359.6266
2008-08-27 10:45:00,85.44,85.49,85.39,85.42,3179.8133141860703,63.9642,64.0016,63.9267,63.9492,3179.8133
2008-08-27 10:50:00,85.41,85.44,85.35,85.39,5744.178890142579,63.9417,63.9642,63.8968,63.9267,5744.1789
2008-08-27 10:55:00,85.39,85.4,85.35,85.4,2974.6640681095496,63.9267,63.9342,63.8968,63.9342,2974.6641
2008-08-27 11:00:00,85.4,85.4,85.26,85.26,7590.522104831264,63.9342,63.9342,63.8294,63.8294,7590.5221
2008-08-27 11:05:00,85.26,85.26,85.17,85.17,5539.029644066058,63.8294,63.8294,63.762,63.762,5539.0296
2008-08-27 11:10:00,85.18,85.21,85.08,85.09,7590.522104831264,63.7695,63.792,63.6947,63.7022,7590.5221
2008-08-27 11:15:00,85.1,85.1,84.94,84.99,13026.977125859064,63.7096,63.7096,63.5899,63.6273,13026.9771
2008-08-27 11:20:00,84.99,85.1,84.96,85.09,13026.977125859064,63.6273,63.7096,63.6048,63.7022,13026.9771
2008-08-27 11:25:00,85.09,85.09,84.99,84.99,4513.283413683455,63.7022,63.7022,63.6273,63.6273,4513.2834
2008-08-27 11:30:00,85.0,85.0,84.88,84.94,7693.096727869524,63.6348,63.6348,63.5449,63.5899,7693.0967
2008-08-27 11:35:00,84.97,84.97,84.85,84.94,3692.686429377372,63.6123,63.6123,63.5225,63.5899,3692.6864
2008-08-27 11:40:00,84.91,84.98,84.91,84.95,2872.089445071289,63.5674,63.6198,63.5674,63.5973,2872.0894
2008-08-27 11:45:00,84.97,85.06,84.95,85.01,5436.455021027798,63.6123,63.6797,63.5973,63.6423,5436.455
2008-08-27 11:50:00,85.01,85.01,84.91,84.91,5333.880397989537,63.6423,63.6423,63.5674,63.5674,5333.8804
2008-08-27 11:55:00,84.93,84.99,84.87,84.99,4308.134167606934,63.5824,63.6273,63.5375,63.6273,4308.1342
2008-08-27 12:00:00,84.99,84.99,84.9,84.95,5846.753513180839,63.6273,63.6273,63.5599,63.5973,5846.7535
2008-08-27 12:05:00,84.97,85.1,84.94,85.1,4205.559544568673,63.6123,63.7096,63.5899,63.7096,4205.5595
2008-08-27 12:10:00,85.07,85.15,85.06,85.1,3897.8356754538927,63.6872,63.7471,63.6797,63.7096,3897.8357
2008-08-27 12:15:00,85.13,85.16,85.08,85.14,4615.858036721715,63.7321,63.7546,63.6947,63.7396,4615.858
2008-08-27 12:20:00,85.14,85.17,85.09,85.17,3590.111806339112,63.7396,63.762,63.7022,63.762,3590.1118
2008-08-27 12:25:00,85.14,85.17,85.14,85.17,3282.3879372243305,63.7396,63.762,63.7396,63.762,3282.3879
2008-08-27 12:30:00,85.18,85.27,85.16,85.26,5744.178890142579,63.7695,63.8369,63.7546,63.8294,5744.1789
2008-08-27 12:35:00,85.24,85.25,85.11,85.11,6975.074366601702,63.8145,63.8219,63.7171,63.7171,6975.0744
2008-08-27 12:40:00,85.09,85.16,85.09,85.15,5231.305774951277,63.7022,63.7546,63.7022,63.7471,5231.3058
2008-08-27 12:45:00,85.15,85.42,85.15,85.42,20617.49923069033,63.7471,63.9492,63.7471,63.9492,20617.4992
2008-08-27 12:50:00,85.42,85.57,85.4,85.57,13847.574110165144,63.9492,64.0615,63.9342,64.0615,13847.5741
2008-08-27 12:55:00,85.52,85.55,85.47,85.48,5641.604267104318,64.0241,64.0465,63.9866,63.9941,5641.6043
2008-08-27 13:00:00,85.53,85.53,85.47,85.49,2461.790952918248,64.0316,64.0316,63.9866,64.0016,2461.791
2008-08-27 13:05:00,85.45,85.49,85.44,85.45,2564.365575956508,63.9717,64.0016,63.9642,63.9717,2564.3656
2008-08-27 13:10:00,85.43,85.5,85.43,85.5,3795.261052415632,63.9567,64.0091,63.9567,64.0091,3795.2611
2008-08-27 13:15:00,85.5,85.52,85.44,85.44,3590.111806339112,64.0091,64.0241,63.9642,63.9642,3590.1118
2008-08-27 13:20:00,85.41,85.41,85.31,85.33,3384.962560262591,63.9417,63.9417,63.8669,63.8818,3384.9626
2008-08-27 13:25:00,85.31,85.35,85.31,85.34,1641.1939686121652,63.8669,63.8968,63.8669,63.8893,1641.194
2008-08-27 13:30:00,85.37,85.37,85.19,85.26,6359.626628372141,63.9118,63.9118,63.777,63.8294,6359.6266
2008-08-27 13:35:00,85.24,85.3,85.23,85.3,3179.8133141860703,63.8145,63.8594,63.807,63.8594,3179.8133
2008-08-27 13:40:00,85.3,85.34,85.26,85.32,5641.604267104318,63.8594,63.8893,63.8294,63.8743,5641.6043
2008-08-27 13:45:00,85.35,85.39,85.34,85.36,2154.067083803467,63.8968,63.9267,63.8893,63.9043,2154.0671
2008-08-27 13:50:00,85.36,85.36,85.28,85.33,2974.6640681095496,63.9043,63.9043,63.8444,63.8818,2974.6641
2008-08-27 13:55:00,85.35,85.44,85.35,85.38,3384.962560262591,63.8968,63.9642,63.8968,63.9193,3384.9626
2008-08-27 14:00:00,85.39,85.46,85.36,85.41,4513.283413683455,63.9267,63.9792,63.9043,63.9417,4513.2834
2008-08-27 14:05:00,85.42,85.43,85.36,85.36,3384.962560262591,63.9492,63.9567,63.9043,63.9043,3384.9626
2008-08-27 14:10:00,85.36,85.36,85.26,85.31,3179.8133141860703,63.9043,63.9043,63.8294,63.8669,3179.8133
2008-08-27 14:15:00,85.31,85.36,85.27,85.3,4718.432659759975,63.8669,63.9043,63.8369,63.8594,4718.4327
2008-08-27 14:20:00,85.35,85.36,85.32,85.36,3897.8356754538927,63.8968,63.9043,63.8743,63.9043,3897.8357
2008-08-27 14:25:00,85.36,85.45,85.36,85.45,3077.2386911478097,63.9043,63.9717,63.9043,63.9717,3077.2387
2008-08-27 14:30:00,85.46,85.46,85.38,85.44,4410.708790645194,63.9792,63.9792,63.9193,63.9642,4410.7088
2008-08-27 14:35:00,85.46,85.5,85.44,85.48,4205.559544568673,63.9792,64.0091,63.9642,63.9941,4205.5595
2008-08-27 14:40:00,85.48,85.58,85.48,85.58,2872.089445071289,63.9941,64.069,63.9941,64.069,2872.0894
2008-08-27 14:45:00,85.58,85.58,85.48,85.48,3282.3879372243305,64.069,64.069,63.9941,63.9941,3282.3879
2008-08-27 14:50:00,85.5,85.52,85.39,85.39,2974.6640681095496,64.0091,64.0241,63.9267,63.9267,2974.6641
2008-08-27 14:55:00,85.37,85.42,85.35,85.35,3384.962560262591,63.9118,63.9492,63.8968,63.8968,3384.9626
2008-08-27 15:00:00,85.37,85.4,85.35,85.35,7795.671350907785,63.9118,63.9342,63.8968,63.8968,7795.6714
2008-08-27 15:05:00,85.37,85.48,85.37,85.48,6051.902759257359,63.9118,63.9941,63.9118,63.9941,6051.9028
2008-08-27 15:10:00,85.47,85.47,85.31,85.31,4923.581905836496,63.9866,63.9866,63.8669,63.8669,4923.5819
2008-08-27 15:15:00,85.35,85.35,85.19,85.23,8103.395220022566,63.8968,63.8968,63.777,63.807,8103.3952
2008-08-27 15:20:00,85.24,85.3,85.19,85.3,6462.201251410401,63.8145,63.8594,63.777,63.8594,6462.2013
2008-08-27 15:25:00,85.31,85.32,85.2,85.2,7180.223612678223,63.8669,63.8743,63.7845,63.7845,7180.2236
2008-08-27 15:30:00,85.25,85.27,85.2,85.26,7180.223612678223,63.8219,63.8369,63.7845,63.8294,7180.2236
2008-08-27 15:35:00,85.26,85.26,85.21,85.24,13539.850241050364,63.8294,63.8294,63.792,63.8145,13539.8502
2008-08-27 15:40:00,85.25,85.26,85.18,85.25,13847.574110165144,63.8219,63.8294,63.7695,63.8219,13847.5741
2008-08-27 15:45:00,85.26,85.26,85.15,85.19,8308.544466099087,63.8294,63.8294,63.7471,63.777,8308.5445
2008-08-27 15:50:00,85.2,85.33,85.2,85.33,12924.402502820802,63.7845,63.8818,63.7845,63.8818,12924.4025
2008-08-27 15:55:00,85.33,85.42,85.31,85.41,21540.670838034668,63.8818,63.9492,63.8669,63.9417,21540.6708
2008-08-28 09:30:00,85.78,85.78,85.22,85.47,29746.64068109549,64.2187,64.2187,63.7995,63.9866,29746.6407
2008-08-28 09:35:00,85.46,85.51,85.35,85.38,17847.984408657296,63.9792,64.0166,63.8968,63.9193,17847.9844
2008-08-28 09:40:00,85.39,85.46,85.3,85.34,13950.148733203405,63.9267,63.9792,63.8594,63.8893,13950.1487
2008-08-28 09:45:00,85.37,85.63,85.35,85.54,13026.977125859064,63.9118,64.1064,63.8968,64.039,13026.9771
2008-08-28 09:50:00,85.56,85.57,85.45,85.5,7077.648989639963,64.054,64.0615,63.9717,64.0091,7077.649
2008-08-28 09:55:00,85.53,85.58,85.49,85.58,14873.320340547749,64.0316,64.069,64.0016,64.069,14873.3203
2008-08-28 10:00:00,85.59,85.68,85.52,85.52,5333.880397989537,64.0765,64.1439,64.0241,64.0241,5333.8804
2008-08-28 10:05:00,85.5,85.56,85.46,85.52,8411.119089137346,64.0091,64.054,63.9792,64.0241,8411.1191
2008-08-28 10:10:00,85.51,85.69,85.5,85.65,7898.245973946045,64.0166,64.1513,64.0091,64.1214,7898.246
2008-08-28 10:15:00,85.67,85.73,85.65,85.65,7282.798235716484,64.1364,64.1813,64.1214,64.1214,7282.7982
2008-08-28 10:20:00,85.62,85.62,85.46,85.47,9949.738434711251,64.0989,64.0989,63.9792,63.9866,9949.7384
2008-08-28 10:25:00,85.47,85.5,85.46,85.47,4513.283413683455,63.9866,64.0091,63.9792,63.9866,4513.2834
2008-08-28 10:30:00,85.48,85.5,85.43,85.46,6564.775874448661,63.9941,64.0091,63.9567,63.9792,6564.7759
2008-08-28 10:35:00,85.48,85.67,85.46,85.64,14975.894963586008,63.9941,64.1364,63.9792,64.1139,14975.895
2008-08-28 10:40:00,85.64,85.81,85.62,85.81,8308.544466099087,64.1139,64.2412,64.0989,64.2412,8308.5445
2008-08-28 10:45:00,85.8,85.86,85.66,85.68,10770.335419017334,64.2337,64.2786,64.1289,64.1439,10770.3354
2008-08-28 10:50:00,85.69,85.7,85.66,85.66,4923.581905836496,64.1513,64.1588,64.1289,64.1289,4923.5819
2008-08-28 10:55:00,85.68,85.69,85.62,85.62,3897.8356754538927,64.1439,64.1513,64.0989,64.0989,3897.8357
2008-08-28 11:00:00,85.61,85.63,85.56,85.58,6359.626628372141,64.0914,64.1064,64.054,64.069,6359.6266
2008-08-28 11:05:00,85.56,85.59,85.56,85.58,3897.8356754538927,64.054,64.0765,64.054,64.069,3897.8357
2008-08-28 11:10:00,85.58,85.59,85.55,85.56,10770.335419017334,64.069,64.0765,64.0465,64.054,10770.3354
2008-08-28 11:15:00,85.55,85.64,85.55,85.6,15488.76807877731,64.0465,64.1139,64.0465,64.084,15488.7681
2008-08-28 11:20:00,85.57,85.57,85.4,85.4,10360.036926864292,64.0615,64.0615,63.9342,63.9342,10360.0369
2008-08-28 11:25:00,85.43,85.69,85.33,85.34,15591.34270181557,63.9567,64.1513,63.8818,63.8893,15591.3427
2008-08-28 11:30:00,85.34,85.39,85.29,85.34,12821.82787978254,63.8893,63.9267,63.8519,63.8893,12821.8279
2008-08-28 11:35:00,85.33,85.38,85.28,85.32,20617.49923069033,63.8818,63.9193,63.8444,63.8743,20617.4992
2008-08-28 11:40:00,85.32,85.34,85.19,85.34,34259.92409477895,63.8743,63.8893,63.777,63.8893,34259.9241
2008-08-28 11:45:00,85.37,85.39,85.28,85.32,8308.544466099087,63.9118,63.9267,63.8444,63.8743,8308.5445
2008-08-28 11:50:00,85.33,85.55,85.3,85.55,11590.932403323415,63.8818,64.0465,63.8594,64.0465,11590.9324
2008-08-28 11:55:00,85.55,85.61,85.5,85.58,6975.074366601702,64.0465,64.0914,64.0091,64.069,6975.0744
2008-08-28 12:00:00,85.58,85.62,85.51,85.56,5539.029644066058,64.069,64.0989,64.0166,64.054,5539.0296
2008-08-28 12:05:00,85.57,85.57,85.49,85.53,3795.261052415632,64.0615,64.0615,64.0016,64.0316,3795.2611
2008-08-28 12:10:00,85.53,85.54,85.48,85.49,5436.455021027798,64.0316,64.039,63.9941,64.0016,5436.455
2008-08-28 12:15:00,85.48,85.6,85.48,85.49,8923.992204328648,63.9941,64.084,63.9941,64.0016,8923.9922
2008-08-28 12:20:00,85.49,85.52,85.48,85.48,1436.0447225356447,64.0016,64.0241,63.9941,63.9941,1436.0447
2008-08-28 12:25:00,85.48,85.55,85.46,85.54,5744.178890142579,63.9941,64.0465,63.9792,64.039,5744.1789
2008-08-28 12:30:00,85.55,85.58,85.52,85.58,4923.581905836496,64.0465,64.069,64.0241,64.069,4923.5819
2008-08-28 12:35:00,85.58,85.58,85.53,85.58,2872.089445071289,64.069,64.069,64.0316,64.069,2872.0894
2008-08-28 12:40:00,85.58,85.6,85.55,85.57,3282.3879372243305,64.069,64.084,64.0465,64.0615,3282.3879
2008-08-28 12:45:00,85.55,85.59,85.54,85.56,4513.283413683455,64.0465,64.0765,64.039,64.054,4513.2834
2008-08-28 12:50:00,85.54,85.59,85.54,85.56,3077.2386911478097,64.039,64.0765,64.039,64.054,3077.2387
2008-08-28 12:55:00,85.57,85.57,85.52,85.56,3897.8356754538927,64.0615,64.0615,64.0241,64.054,3897.8357
2008-08-28 13:00:00,85.54,85.6,85.52,85.6,6769.925120525182,64.039,64.084,64.0241,64.084,6769.9251
2008-08-28 13:05:00,85.61,85.63,85.58,85.63,2154.067083803467,64.0914,64.1064,64.069,64.1064,2154.0671
2008-08-28 13:10:00,85.61,85.64,85.52,85.64,5744.178890142579,64.0914,64.1139,64.0241,64.1139,5744.1789
2008-08-28 13:15:00,85.64,85.64,85.59,85.61,3179.8133141860703,64.1139,64.1139,64.0765,64.0914,3179.8133
2008-08-28 13:20:00,85.64,85.67,85.53,85.54,9026.566827366907,64.1139,64.1364,64.0316,64.039,9026.5668
2008-08-28 13:25:00,85.52,85.55,85.48,85.54,8308.544466099087,64.0241,64.0465,63.9941,64.039,8308.5445
2008-08-28 13:30:00,85.54,85.67,85.52,85.66,4308.134167606934,64.039,64.1364,64.0241,64.1289,4308.1342
2008-08-28 13:35:00,85.67,85.7,85.58,85.59,4102.984921530413,64.1364,64.1588,64.069,64.0765,4102.9849
2008-08-28 13:40:00,85.58,85.65,85.58,85.65,5436.455021027798,64.069,64.1214,64.069,64.1214,5436.455
2008-08-28 13:45:00,85.65,85.65,85.53,85.54,2974.6640681095496,64.1214,64.1214,64.0316,64.039,2974.6641
2008-08-28 13:50:00,85.53,85.59,85.53,85.59,2051.4924607652065,64.0316,64.0765,64.0316,64.0765,2051.4925
2008-08-28 13:55:00,85.59,85.62,85.51,85.61,5026.156528874756,64.0765,64.0989,64.0166,64.0914,5026.1565
2008-08-28 14:00:00,85.6,85.61,85.53,85.53,3897.8356754538927,64.084,64.0914,64.0316,64.0316,3897.8357
2008-08-28 14:05:00,85.55,85.55,85.38,85.38,7385.372858754744,64.0465,64.0465,63.9193,63.9193,7385.3729
2008-08-28 14:10:00,85.38,85.52,85.38,85.52,3384.962560262591,63.9193,64.0241,63.9193,64.0241,3384.9626
2008-08-28 14:15:00,85.52,85.6,85.5,85.57,5641.604267104318,64.0241,64.084,64.0091,64.0615,5641.6043
2008-08-28 14:20:00,85.55,85.57,85.45,85.45,5231.305774951277,64.0465,64.0615,63.9717,63.9717,5231.3058
2008-08-28 14:25:00,85.46,85.54,85.44,85.54,25643.65575956508,63.9792,64.039,63.9642,64.039,25643.6558
2008-08-28 14:30:00,85.54,85.59,85.49,85.53,16104.215817006872,64.039,64.0765,64.0016,64.0316,16104.2158
2008-08-28 14:35:00,85.51,85.54,85.44,85.47,13129.551748897322,64.0166,64.039,63.9642,63.9866,13129.5517
2008-08-28 14:40:00,85.47,85.48,85.43,85.45,8923.992204328648,63.9866,63.9941,63.9567,63.9717,8923.9922
2008-08-28 14:45:00,85.46,85.46,85.39,85.4,15181.044209662528,63.9792,63.9792,63.9267,63.9342,15181.0442
2008-08-28 14:50:00,85.44,85.45,85.37,85.39,15899.06657093035,63.9642,63.9717,63.9118,63.9267,15899.0666
2008-08-28 14:55:00,85.38,85.41,85.31,85.35,10770.335419017334,63.9193,63.9417,63.8669,63.8968,10770.3354
2008-08-28 15:00:00,85.35,85.42,85.34,85.35,23284.43942968509,63.8968,63.9492,63.8893,63.8968,23284.4394
2008-08-28 15:05:00,85.35,85.38,85.33,85.33,10565.186172940814,63.8968,63.9193,63.8818,63.8818,10565.1862
2008-08-28 15:10:00,85.34,85.35,85.22,85.24,9949.738434711251,63.8893,63.8968,63.7995,63.8145,9949.7384
2008-08-28 15:15:00,85.26,85.35,85.24,85.34,38055.185147194585,63.8294,63.8968,63.8145,63.8893,38055.1851
2008-08-28 15:20:00,85.34,85.37,85.28,85.33,31080.11078059288,63.8893,63.9118,63.8444,63.8818,31080.1108
2008-08-28 15:25:00,85.34,85.37,85.31,85.34,26259.103497794644,63.8893,63.9118,63.8669,63.8893,26259.1035
2008-08-28 15:30:00,85.35,85.39,85.28,85.39,21335.52159195815,63.8968,63.9267,63.8444,63.9267,21335.5216
2008-08-28 15:35:00,85.39,85.42,85.36,85.42,10462.611549902556,63.9267,63.9492,63.9043,63.9492,10462.6115
2008-08-28 15:40:00,85.42,85.5,85.42,85.45,19694.327623345984,63.9492,64.0091,63.9492,63.9717,19694.3276
2008-08-28 15:45:00,85.45,85.5,85.45,85.47,12616.67863370602,63.9717,64.0091,63.9717,63.9866,12616.6786
2008-08-28 15:50:00,85.49,85.5,85.38,85.39,60006.15447738229,64.0016,64.0091,63.9193,63.9267,60006.1545
2008-08-28 15:55:00,85.39,85.48,85.34,85.36,40311.82685403631,63.9267,63.9941,63.8893,63.9043,40311.8269
2008-08-29 09:30:00,85.41,85.41,84.7,84.9,23797.3125448764,63.9417,63.9417,63.4102,63.5599,23797.3125
2008-08-29 09:35:00,84.88,85.2,84.87,85.0,23387.01405272336,63.5449,63.7845,63.5375,63.6348,23387.0141
2008-08-29 09:40:00,85.0,85.62,84.9,85.6,27695.148220330288,63.6348,64.0989,63.5599,64.084,27695.1482
2008-08-29 09:45:00,85.59,85.7,85.45,85.64,22258.69319930249,64.0765,64.1588,63.9717,64.1139,22258.6932
2008-08-29 09:50:00,85.66,85.7,85.57,85.6,10052.313057749512,64.1289,64.1588,64.0615,64.084,10052.3131
2008-08-29 09:55:00,85.6,85.6,85.5,85.57,6975.074366601702,64.084,64.084,64.0091,64.0615,6975.0744
2008-08-29 10:00:00,85.58,85.6,85.49,85.54,9949.738434711251,64.069,64.084,64.0016,64.039,9949.7384
2008-08-29 10:05:00,85.56,85.6,84.93,85.6,23592.163298799875,64.054,64.084,63.5824,64.084,23592.1633
2008-08-29 10:10:00,85.6,85.71,85.58,85.69,11385.783157246897,64.084,64.1663,64.069,64.1513,11385.7832
2008-08-29 10:15:00,85.71,85.73,85.67,85.71,15386.193455739049,64.1663,64.1813,64.1364,64.1663,15386.1935
2008-08-29 10:20:00,85.7,85.75,85.61,85.64,6564.775874448661,64.1588,64.1963,64.0914,64.1139,6564.7759
2008-08-29 10:25:00,85.66,85.72,85.66,85.7,4513.283413683455,64.1289,64.1738,64.1289,64.1588,4513.2834
2008-08-29 10:30:00,85.7,85.79,85.7,85.77,8616.268335213868,64.1588,64.2262,64.1588,64.2112,8616.2683
2008-08-29 10:35:00,85.78,85.78,85.7,85.76,15591.34270181557,64.2187,64.2187,64.1588,64.2037,15591.3427
2008-08-29 10:40:00,85.78,85.78,85.59,85.66,22053.54395322597,64.2187,64.2187,64.0765,64.1289,22053.544
2008-08-29 10:45:00,85.69,85.71,85.64,85.7,4102.984921530413,64.1513,64.1663,64.1139,64.1588,4102.9849
2008-08-29 10:50:00,85.7,85.78,85.7,85.77,8308.544466099087,64.1588,64.2187,64.1588,64.2112,8308.5445
2008-08-29 10:55:00,85.77,85.77,85.68,85.7,5641.604267104318,64.2112,64.2112,64.1439,64.1588,5641.6043
2008-08-29 11:00:00,85.7,85.79,85.7,85.79,5026.156528874756,64.1588,64.2262,64.1588,64.2262,5026.1565
2008-08-29 11:05:00,85.78,85.83,85.77,85.82,9949.738434711251,64.2187,64.2562,64.2112,64.2487,9949.7384
2008-08-29 11:10:00,85.83,85.93,85.81,85.81,9539.43994255821,64.2562,64.331,64.2412,64.2412,9539.4399
2008-08-29 11:15:00,85.83,85.89,85.76,85.87,3795.261052415632,64.2562,64.3011,64.2037,64.2861,3795.2611
2008-08-29 11:20:00,85.85,85.89,85.83,85.84,4205.559544568673,64.2711,64.3011,64.2562,64.2636,4205.5595
2008-08-29 11:25:00,85.85,85.89,85.84,85.85,3077.2386911478097,64.2711,64.3011,64.2636,64.2711,3077.2387
2008-08-29 11:30:00,85.86,85.86,85.71,85.71,10770.335419017334,64.2786,64.2786,64.1663,64.1663,10770.3354
2008-08-29 11:35:00,85.7,85.73,85.65,85.66,5231.305774951277,64.1588,64.1813,64.1214,64.1289,5231.3058
2008-08-29 11:40:00,85.65,85.78,85.65,85.75,6154.47738229562,64.1214,64.2187,64.1214,64.1963,6154.4774
2008-08-29 11:45:00,85.75,85.78,85.65,85.7,6462.201251410401,64.1963,64.2187,64.1214,64.1588,6462.2013
2008-08-29 11:50:00,85.71,85.76,85.68,85.73,7898.245973946045,64.1663,64.2037,64.1439,64.1813,7898.246
2008-08-29 11:55:00,85.76,85.78,85.63,85.69,6154.47738229562,64.2037,64.2187,64.1064,64.1513,6154.4774
2008-08-29 12:00:00,85.69,85.72,85.64,85.67,7077.648989639963,64.1513,64.1738,64.1139,64.1364,7077.649
2008-08-29 12:05:00,85.69,85.69,85.64,85.67,6359.626628372141,64.1513,64.1513,64.1139,64.1364,6359.6266
2008-08-29 12:10:00,85.67,85.72,85.63,85.65,8308.544466099087,64.1364,64.1738,64.1064,64.1214,8308.5445
2008-08-29 12:15:00,85.65,85.65,85.57,85.58,4410.708790645194,64.1214,64.1214,64.0615,64.069,4410.7088
2008-08-29 12:20:00,85.58,85.65,85.55,85.6,7487.947481793004,64.069,64.1214,64.0465,64.084,7487.9475
2008-08-29 12:25:00,85.59,85.63,85.56,85.58,5436.455021027798,64.0765,64.1064,64.054,64.069,5436.455
2008-08-29 12:30:00,85.61,85.62,85.58,85.62,3897.8356754538927,64.0914,64.0989,64.069,64.0989,3897.8357
2008-08-29 12:35:00,85.61,85.66,85.6,85.66,4615.858036721715,64.0914,64.1289,64.084,64.1289,4615.858
2008-08-29 12:40:00,85.66,85.67,85.61,85.63,3384.962560262591,64.1289,64.1364,64.0914,64.1064,3384.9626
2008-08-29 12:45:00,85.65,85.65,85.49,85.5,5436.455021027798,64.1214,64.1214,64.0016,64.0091,5436.455
2008-08-29 12:50:00,85.5,85.64,85.5,85.63,2051.4924607652065,64.0091,64.1139,64.0091,64.1064,2051.4925
2008-08-29 12:55:00,85.62,85.67,85.61,85.66,8308.544466099087,64.0989,64.1364,64.0914,64.1289,8308.5445
2008-08-29 13:00:00,85.65,85.7,85.64,85.7,6359.626628372141,64.1214,64.1588,64.1139,64.1588,6359.6266
2008-08-29 13:05:00,85.7,85.71,85.6,85.61,8000.820596984306,64.1588,64.1663,64.084,64.0914,8000.8206
2008-08-29 13:10:00,85.64,85.68,85.63,85.65,5846.753513180839,64.1139,64.1439,64.1064,64.1214,5846.7535
2008-08-29 13:15:00,85.67,85.72,85.66,85.72,7693.096727869524,64.1364,64.1738,64.1289,64.1738,7693.0967
2008-08-29 13:20:00,85.72,85.73,85.65,85.66,12001.23089547646,64.1738,64.1813,64.1214,64.1289,12001.2309
2008-08-29 13:25:00,85.66,85.69,85.65,85.66,2461.790952918248,64.1289,64.1513,64.1214,64.1289,2461.791
2008-08-29 13:30:00,85.68,85.75,85.65,85.66,9334.29069648169,64.1439,64.1963,64.1214,64.1289,9334.2907
2008-08-29 13:35:00,85.68,85.72,85.61,85.61,3282.3879372243305,64.1439,64.1738,64.0914,64.0914,3282.3879
2008-08-29 13:40:00,85.62,85.62,85.58,85.58,1846.343214688686,64.0989,64.0989,64.069,64.069,1846.3432
2008-08-29 13:45:00,85.58,85.61,85.56,85.59,2666.9401989947687,64.069,64.0914,64.054,64.0765,2666.9402
2008-08-29 13:50:00,85.58,85.6,85.57,85.6,2872.089445071289,64.069,64.084,64.0615,64.084,2872.0894
2008-08-29 13:55:00,85.58,85.6,85.57,85.6,4308.134167606934,64.069,64.084,64.0615,64.084,4308.1342
2008-08-29 14:00:00,85.64,85.69,85.63,85.67,5128.731151913016,64.1139,64.1513,64.1064,64.1364,5128.7312
2008-08-29 14:05:00,85.66,85.69,85.64,85.64,4923.581905836496,64.1289,64.1513,64.1139,64.1139,4923.5819
2008-08-29 14:10:00,85.64,85.66,85.6,85.66,3692.686429377372,64.1139,64.1289,64.084,64.1289,3692.6864
2008-08-29 14:15:00,85.66,85.69,85.54,85.59,10975.484665093856,64.1289,64.1513,64.039,64.0765,10975.4847
2008-08-29 14:20:00,85.6,85.6,85.51,85.51,4308.134167606934,64.084,64.084,64.0166,64.0166,4308.1342
2008-08-29 14:25:00,85.51,85.55,85.44,85.55,6154.47738229562,64.0166,64.0465,63.9642,64.0465,6154.4774
2008-08-29 14:30:00,85.53,85.56,85.51,85.54,2974.6640681095496,64.0316,64.054,64.0166,64.039,2974.6641
2008-08-29 14:35:00,85.49,85.52,85.48,85.48,4923.581905836496,64.0016,64.0241,63.9941,63.9941,4923.5819
2008-08-29 14:40:00,85.46,85.46,85.38,85.45,2666.9401989947687,63.9792,63.9792,63.9193,63.9717,2666.9402
2008-08-29 14:45:00,85.46,85.48,85.4,85.48,5026.156528874756,63.9792,63.9941,63.9342,63.9941,5026.1565
2008-08-29 14:50:00,85.5,85.5,85.44,85.45,3077.2386911478097,64.0091,64.0091,63.9642,63.9717,3077.2387
2008-08-29 14:55:00,85.45,85.49,85.45,85.49,2256.6417068417272,63.9717,64.0016,63.9717,64.0016,2256.6417
2008-08-29 15:00:00,85.49,85.56,85.47,85.47,9539.43994255821,64.0016,64.054,63.9866,63.9866,9539.4399
2008-08-29 15:05:00,85.47,85.53,85.43,85.53,8718.842958252128,63.9866,64.0316,63.9567,64.0316,8718.843
2008-08-29 15:10:00,85.54,85.57,85.51,85.52,6257.0520053338805,64.039,64.0615,64.0166,64.0241,6257.052
2008-08-29 15:15:00,85.52,85.54,85.49,85.54,3897.8356754538927,64.0241,64.039,64.0016,64.039,3897.8357
2008-08-29 15:20:00,85.54,85.67,85.52,85.67,5436.455021027798,64.039,64.1364,64.0241,64.1364,5436.455
2008-08-29 15:25:00,85.68,85.68,85.59,85.59,6359.626628372141,64.1439,64.1439,64.0765,64.0765,6359.6266
2008-08-29 15:30:00,85.58,85.62,85.49,85.52,6872.499743563442,64.069,64.0989,64.0016,64.0241,6872.4997
2008-08-29 15:35:00,85.54,85.56,85.46,85.46,9847.163811672992,64.039,64.054,63.9792,63.9792,9847.1638
2008-08-29 15:40:00,85.43,85.45,85.27,85.27,19078.87988511642,63.9567,63.9717,63.8369,63.8369,19078.8799
2008-08-29 15:45:00,85.26,85.33,85.22,85.27,18053.13365473381,63.8294,63.8818,63.7995,63.8369,18053.1337
2008-08-29 15:50:00,85.27,85.36,85.25,85.26,17847.984408657296,63.8369,63.9043,63.8219,63.8294,17847.9844
2008-08-29 15:55:00,85.26,85.27,85.19,85.23,30669.81228843984,63.8294,63.8369,63.777,63.807,30669.8123
2008-09-02 09:30:00,85.84,86.52,85.69,86.38,50569.289157862346,64.2636,64.7727,64.1513,64.6679,50569.2892
2008-09-02 09:35:00,86.39,86.76,86.38,86.72,17745.40978561904,64.6754,64.9524,64.6679,64.9224,17745.4098
2008-09-02 09:40:00,86.73,86.77,86.44,86.47,19078.87988511642,64.9299,64.9599,64.7128,64.7353,19078.8799
2008-09-02 09:45:00,86.49,86.77,86.47,86.77,20309.775361575543,64.7503,64.9599,64.7353,64.9599,20309.7754
2008-09-02 09:50:00,86.75,86.85,86.69,86.85,18155.70827777208,64.9449,65.0198,64.9,65.0198,18155.7083
2008-09-02 09:55:00,86.84,86.91,86.84,86.88,11078.059288132115,65.0123,65.0647,65.0123,65.0422,11078.0593
2008-09-02 10:00:00,86.88,87.0,86.72,86.87,21540.670838034668,65.0422,65.1321,64.9224,65.0347,21540.6708
2008-09-02 10:05:00,86.87,86.87,86.59,86.62,23387.01405272336,65.0347,65.0347,64.8251,64.8476,23387.0141
2008-09-02 10:10:00,86.65,86.81,86.64,86.75,17232.536670427737,64.87,64.9898,64.8626,64.9449,17232.5367
2008-09-02 10:15:00,86.76,86.81,86.75,86.77,20720.073853728587,64.9524,64.9898,64.9449,64.9599,20720.0739
2008-09-02 10:20:00,86.76,86.79,86.66,86.7,13232.126371935585,64.9524,64.9748,64.8775,64.9075,13232.1264
2008-09-02 10:25:00,86.74,86.74,86.5,86.54,8308.544466099087,64.9374,64.9374,64.7577,64.7877,8308.5445
2008-09-02 10:30:00,86.54,86.54,86.38,86.42,12001.23089547646,64.7877,64.7877,64.6679,64.6979,12001.2309
2008-09-02 10:35:00,86.42,86.45,86.29,86.29,9642.014565596472,64.6979,64.7203,64.6005,64.6005,9642.0146
2008-09-02 10:40:00,86.32,86.32,86.19,86.19,12411.5293876295,64.623,64.623,64.5257,64.5257,12411.5294
2008-09-02 10:45:00,86.19,86.19,85.87,85.87,23899.887167914658,64.5257,64.5257,64.2861,64.2861,23899.8872
2008-09-02 10:50:00,85.89,85.9,85.76,85.76,30669.81228843984,64.3011,64.3086,64.2037,64.2037,30669.8123
2008-09-02 10:55:00,85.76,85.77,85.7,85.77,24310.1856600677,64.2037,64.2112,64.1588,64.2112,24310.1857
2008-09-02 11:00:00,85.77,85.9,85.74,85.82,24310.1856600677,64.2112,64.3086,64.1888,64.2487,24310.1857
2008-09-02 11:05:00,85.82,85.84,85.74,85.78,33644.476356549385,64.2487,64.2636,64.1888,64.2187,33644.4764
2008-09-02 11:10:00,85.78,85.82,85.74,85.8,12924.402502820802,64.2187,64.2487,64.1888,64.2337,12924.4025
2008-09-02 11:15:00,85.81,85.82,85.74,85.76,11590.932403323415,64.2412,64.2487,64.1888,64.2037,11590.9324
2008-09-02 11:20:00,85.77,85.79,85.72,85.74,10975.484665093856,64.2112,64.2262,64.1738,64.1888,10975.4847
2008-09-02 11:25:00,85.73,85.8,85.71,85.79,14565.596471432968,64.1813,64.2337,64.1663,64.2262,14565.5965
2008-09-02 11:30:00,85.8,85.85,85.79,85.79,26361.678120832905,64.2337,64.2711,64.2262,64.2262,26361.6781
2008-09-02 11:35:00,85.79,85.85,85.78,85.78,9642.014565596472,64.2262,64.2711,64.2187,64.2187,9642.0146
2008-09-02 11:40:00,85.79,85.85,85.74,85.77,11385.783157246897,64.2262,64.2711,64.1888,64.2112,11385.7832
2008-09-02 11:45:00,85.8,85.85,85.75,85.82,16719.663555236435,64.2337,64.2711,64.1963,64.2487,16719.6636
2008-09-02 11:50:00,85.81,85.84,85.76,85.79,8513.693712175607,64.2412,64.2636,64.2037,64.2262,8513.6937
2008-09-02 11:55:00,85.81,85.84,85.69,85.69,7590.522104831264,64.2412,64.2636,64.1513,64.1513,7590.5221
2008-09-02 12:00:00,85.7,85.77,85.64,85.72,14052.723356241666,64.1588,64.2112,64.1139,64.1738,14052.7234
2008-09-02 12:05:00,85.72,85.75,85.64,85.73,9539.43994255821,64.1738,64.1963,64.1139,64.1813,9539.4399
2008-09-02 12:10:00,85.72,85.8,85.72,85.77,5949.328136219099,64.1738,64.2337,64.1738,64.2112,5949.3281
2008-09-02 12:15:00,85.81,85.91,85.81,85.9,7180.223612678223,64.2412,64.316,64.2412,64.3086,7180.2236
2008-09-02 12:20:00,85.91,85.93,85.78,85.8,9436.86531951995,64.316,64.331,64.2187,64.2337,9436.8653
2008-09-02 12:25:00,85.8,85.8,85.69,85.73,7590.522104831264,64.2337,64.2337,64.1513,64.1813,7590.5221
2008-09-02 12:30:00,85.73,85.78,85.67,85.68,7282.798235716484,64.1813,64.2187,64.1364,64.1439,7282.7982
2008-09-02 12:35:00,85.68,85.75,85.64,85.64,6975.074366601702,64.1439,64.1963,64.1139,64.1139,6975.0744
2008-09-02 12:40:00,85.64,85.68,85.64,85.64,13847.574110165144,64.1139,64.1439,64.1139,64.1139,13847.5741
2008-09-02 12:45:00,85.65,85.65,85.59,85.63,12821.82787978254,64.1214,64.1214,64.0765,64.1064,12821.8279
2008-09-02 12:50:00,85.6,85.64,85.58,85.64,7487.947481793004,64.084,64.1139,64.069,64.1139,7487.9475
2008-09-02 12:55:00,85.62,85.71,85.62,85.71,11078.059288132115,64.0989,64.1663,64.0989,64.1663,11078.0593
2008-09-02 13:00:00,85.69,85.81,85.69,85.81,9539.43994255821,64.1513,64.2412,64.1513,64.2412,9539.4399
2008-09-02 13:05:00,85.81,85.83,85.79,85.8,4615.858036721715,64.2412,64.2562,64.2262,64.2337,4615.858
2008-09-02 13:10:00,85.8,85.85,85.75,85.76,10975.484665093856,64.2337,64.2711,64.1963,64.2037,10975.4847
2008-09-02 13:15:00,85.75,85.83,85.75,85.77,8616.268335213868,64.1963,64.2562,64.1963,64.2112,8616.2683
2008-09-02 13:20:00,85.76,85.77,85.66,85.71,16924.812801312954,64.2037,64.2112,64.1289,64.1663,16924.8128
2008-09-02 13:25:00,85.71,85.72,85.61,85.7,15796.491947892093,64.1663,64.1738,64.0914,64.1588,15796.4919
2008-09-02 13:30:00,85.7,85.73,85.64,85.73,8000.820596984306,64.1588,64.1813,64.1139,64.1813,8000.8206
2008-09-02 13:35:00,85.74,85.81,85.74,85.81,12514.10401066776,64.1888,64.2412,64.1888,64.2412,12514.104
2008-09-02 13:40:00,85.81,85.85,85.7,85.71,7282.798235716484,64.2412,64.2711,64.1588,64.1663,7282.7982
2008-09-02 13:45:00,85.72,85.72,85.58,85.6,16617.088932198174,64.1738,64.1738,64.069,64.084,16617.0889
2008-09-02 13:50:00,85.54,85.55,85.49,85.52,11078.059288132115,64.039,64.0465,64.0016,64.0241,11078.0593
2008-09-02 13:55:00,85.5,85.56,85.47,85.54,15386.193455739049,64.0091,64.054,63.9866,64.039,15386.1935
2008-09-02 14:00:00,85.55,85.61,85.5,85.58,12103.80551851472,64.0465,64.0914,64.0091,64.069,12103.8055
2008-09-02 14:05:00,85.61,85.64,85.57,85.57,10360.036926864292,64.0914,64.1139,64.0615,64.0615,10360.0369
2008-09-02 14:10:00,85.58,85.58,85.45,85.53,11590.932403323415,64.069,64.069,63.9717,64.0316,11590.9324
2008-09-02 14:15:00,85.52,85.55,85.48,85.48,16514.514309159913,64.0241,64.0465,63.9941,63.9941,16514.5143
2008-09-02 14:20:00,85.49,85.55,85.48,85.55,24823.058775259,64.0016,64.0465,63.9941,64.0465,24823.0588
2008-09-02 14:25:00,85.53,85.57,85.45,85.45,26464.25274387117,64.0316,64.0615,63.9717,63.9717,26464.2527
2008-09-02 14:30:00,85.46,85.54,85.46,85.52,14668.171094471229,63.9792,64.039,63.9792,64.0241,14668.1711
2008-09-02 14:35:00,85.51,85.51,85.38,85.41,7282.798235716484,64.0166,64.0166,63.9193,63.9417,7282.7982
2008-09-02 14:40:00,85.4,85.52,85.4,85.41,10052.313057749512,63.9342,64.0241,63.9342,63.9417,10052.3131
2008-09-02 14:45:00,85.41,85.47,85.37,85.41,15796.491947892093,63.9417,63.9866,63.9118,63.9417,15796.4919
2008-09-02 14:50:00,85.4,85.4,85.25,85.25,9847.163811672992,63.9342,63.9342,63.8219,63.8219,9847.1638
2008-09-02 14:55:00,85.25,85.36,85.25,85.32,17540.260539542516,63.8219,63.9043,63.8219,63.8743,17540.2605
2008-09-02 15:00:00,85.31,85.34,85.27,85.27,12924.402502820802,63.8669,63.8893,63.8369,63.8369,12924.4025
2008-09-02 15:05:00,85.27,85.33,85.24,85.26,22053.54395322597,63.8369,63.8818,63.8145,63.8294,22053.544
2008-09-02 15:10:00,85.27,85.27,85.2,85.2,18155.70827777208,63.8369,63.8369,63.7845,63.7845,18155.7083
2008-09-02 15:15:00,85.2,85.37,85.2,85.36,14565.596471432968,63.7845,63.9118,63.7845,63.9043,14565.5965
2008-09-02 15:20:00,85.36,85.46,85.33,85.45,16104.215817006872,63.9043,63.9792,63.8818,63.9717,16104.2158
2008-09-02 15:25:00,85.45,85.46,85.39,85.43,14873.320340547749,63.9717,63.9792,63.9267,63.9567,14873.3203
2008-09-02 15:30:00,85.42,85.48,85.39,85.4,14668.171094471229,63.9492,63.9941,63.9267,63.9342,14668.1711
2008-09-02 15:35:00,85.4,85.48,85.37,85.47,13129.551748897322,63.9342,63.9941,63.9118,63.9866,13129.5517
2008-09-02 15:40:00,85.49,85.49,85.37,85.41,29233.767565904192,64.0016,64.0016,63.9118,63.9417,29233.7676
2008-09-02 15:45:00,85.41,85.51,85.34,85.5,28413.17058159811,63.9417,64.0166,63.8893,64.0091,28413.1706
2008-09-02 15:50:00,85.47,85.54,85.35,85.39,34054.77484870243,63.9866,64.039,63.8968,63.9267,34054.7748
2008-09-02 15:55:00,85.39,85.43,85.31,85.32,33849.62560262591,63.9267,63.9567,63.8669,63.8743,33849.6256
2008-09-03 09:30:00,85.43,85.43,85.22,85.39,13744.999487126885,63.9567,63.9567,63.7995,63.9267,13744.9995
2008-09-03 09:35:00,85.37,85.42,85.25,85.33,20309.775361575543,63.9118,63.9492,63.8219,63.8818,20309.7754
2008-09-03 09:40:00,85.32,85.32,85.06,85.12,11078.059288132115,63.8743,63.8743,63.6797,63.7246,11078.0593
2008-09-03 09:45:00,85.11,85.17,84.92,84.92,20617.49923069033,63.7171,63.762,63.5749,63.5749,20617.4992
2008-09-03 09:50:00,84.92,84.96,84.88,84.88,24617.90952918248,63.5749,63.6048,63.5449,63.5449,24617.9095
2008-09-03 09:55:00,84.9,84.92,84.65,84.65,18976.30526207816,63.5599,63.5749,63.3728,63.3728,18976.3053
2008-09-03 10:00:00,84.67,84.77,84.62,84.73,17847.984408657296,63.3877,63.4626,63.3503,63.4326,17847.9844
2008-09-03 10:05:00,84.74,84.86,84.7,84.73,13642.424864088624,63.4401,63.53,63.4102,63.4326,13642.4249
2008-09-03 10:10:00,84.71,84.72,84.62,84.69,17745.40978561904,63.4177,63.4252,63.3503,63.4027,17745.4098
2008-09-03 10:15:00,84.69,84.73,84.6,84.66,14873.320340547749,63.4027,63.4326,63.3353,63.3802,14873.3203
2008-09-03 10:20:00,84.63,84.85,84.63,84.83,10975.484665093856,63.3578,63.5225,63.3578,63.5075,10975.4847
2008-09-03 10:25:00,84.84,84.89,84.84,84.87,10872.910042055595,63.515,63.5524,63.515,63.5375,10872.91
2008-09-03 10:30:00,84.87,84.87,84.77,84.85,18258.28290081034,63.5375,63.5375,63.4626,63.5225,18258.2829
2008-09-03 10:35:00,84.88,85.21,84.84,85.18,13334.700994973842,63.5449,63.792,63.515,63.7695,13334.701
2008-09-03 10:40:00,85.21,85.44,85.21,85.39,8821.417581290389,63.792,63.9642,63.792,63.9267,8821.4176
2008-09-03 10:45:00,85.36,85.38,85.2,85.26,13744.999487126885,63.9043,63.9193,63.7845,63.8294,13744.9995
2008-09-03 10:50:00,85.28,85.38,85.24,85.31,11078.059288132115,63.8444,63.9193,63.8145,63.8669,11078.0593
2008-09-03 10:55:00,85.29,85.45,85.29,85.4,11590.932403323415,63.8519,63.9717,63.8519,63.9342,11590.9324
2008-09-03 11:00:00,85.38,85.58,85.37,85.54,15488.76807877731,63.9193,64.069,63.9118,64.039,15488.7681
2008-09-03 11:05:00,85.56,85.66,85.53,85.59,7590.522104831264,64.054,64.1289,64.0316,64.0765,7590.5221
2008-09-03 11:10:00,85.57,85.61,85.38,85.38,8923.992204328648,64.0615,64.0914,63.9193,63.9193,8923.9922
2008-09-03 11:15:00,85.37,85.4,85.32,85.36,6872.499743563442,63.9118,63.9342,63.8743,63.9043,6872.4997
2008-09-03 11:20:00,85.36,85.47,85.35,85.41,8103.395220022566,63.9043,63.9866,63.8968,63.9417,8103.3952
2008-09-03 11:25:00,85.41,85.51,85.36,85.41,14360.447225356444,63.9417,64.0166,63.9043,63.9417,14360.4472
2008-09-03 11:30:00,85.41,85.46,85.33,85.38,6462.201251410401,63.9417,63.9792,63.8818,63.9193,6462.2013
2008-09-03 11:35:00,85.34,85.41,85.32,85.4,6667.350497486921,63.8893,63.9417,63.8743,63.9342,6667.3505
2008-09-03 11:40:00,85.4,85.45,85.36,85.45,9231.71607344343,63.9342,63.9717,63.9043,63.9717,9231.7161
2008-09-03 11:45:00,85.42,85.48,85.42,85.45,18053.13365473381,63.9492,63.9941,63.9492,63.9717,18053.1337
2008-09-03 11:50:00,85.45,85.56,85.45,85.55,9129.14145040517,63.9717,64.054,63.9717,64.0465,9129.1415
2008-09-03 11:55:00,85.52,85.52,85.37,85.48,11283.208534208636,64.0241,64.0241,63.9118,63.9941,11283.2085
2008-09-03 12:00:00,85.47,85.48,85.27,85.38,11283.208534208636,63.9866,63.9941,63.8369,63.9193,11283.2085
2008-09-03 12:05:00,85.4,85.63,85.4,85.59,8103.395220022566,63.9342,64.1064,63.9342,64.0765,8103.3952
2008-09-03 12:10:00,85.59,85.68,85.5,85.66,16719.663555236435,64.0765,64.1439,64.0091,64.1289,16719.6636
2008-09-03 12:15:00,85.66,85.69,85.64,85.69,9231.71607344343,64.1289,64.1513,64.1139,64.1513,9231.7161
2008-09-03 12:20:00,85.69,85.72,85.59,85.64,9334.29069648169,64.1513,64.1738,64.0765,64.1139,9334.2907
2008-09-03 12:25:00,85.64,85.72,85.64,85.7,9129.14145040517,64.1139,64.1738,64.1139,64.1588,9129.1415
2008-09-03 12:30:00,85.69,85.71,85.56,85.57,8616.268335213868,64.1513,64.1663,64.054,64.0615,8616.2683
2008-09-03 12:35:00,85.57,85.64,85.57,85.62,7898.245973946045,64.0615,64.1139,64.0615,64.0989,7898.246
2008-09-03 12:40:00,85.65,85.67,85.57,85.57,11180.633911170376,64.1214,64.1364,64.0615,64.0615,11180.6339
2008-09-03 12:45:00,85.55,85.56,85.5,85.5,12206.38014155298,64.0465,64.054,64.0091,64.0091,12206.3801
2008-09-03 12:50:00,85.49,85.53,85.43,85.47,7898.245973946045,64.0016,64.0316,63.9567,63.9866,7898.246
2008-09-03 12:55:00,85.42,85.44,85.4,85.41,3897.8356754538927,63.9492,63.9642,63.9342,63.9417,3897.8357
2008-09-03 13:00:00,85.41,85.49,85.34,85.49,16001.641193968611,63.9417,64.0016,63.8893,64.0016,16001.6412
2008-09-03 13:05:00,85.44,85.48,85.43,85.43,1538.6193455739049,63.9642,63.9941,63.9567,63.9567,1538.6193
2008-09-03 13:10:00,85.45,85.51,85.45,85.47,7180.223612678223,63.9717,64.0166,63.9717,63.9866,7180.2236
2008-09-03 13:15:00,85.47,85.54,85.47,85.47,5231.305774951277,63.9866,64.039,63.9866,63.9866,5231.3058
2008-09-03 13:20:00,85.47,85.5,85.46,85.47,9334.29069648169,63.9866,64.0091,63.9792,63.9866,9334.2907
2008-09-03 13:25:00,85.46,85.49,85.46,85.46,6462.201251410401,63.9792,64.0016,63.9792,63.9792,6462.2013
2008-09-03 13:30:00,85.46,85.51,85.46,85.47,7898.245973946045,63.9792,64.0166,63.9792,63.9866,7898.246
2008-09-03 13:35:00,85.47,85.51,85.47,85.5,6667.350497486921,63.9866,64.0166,63.9866,64.0091,6667.3505
2008-09-03 13:40:00,85.5,85.52,85.47,85.48,7795.671350907785,64.0091,64.0241,63.9866,63.9941,7795.6714
2008-09-03 13:45:00,85.48,85.54,85.48,85.51,6359.626628372141,63.9941,64.039,63.9941,64.0166,6359.6266
2008-09-03 13:50:00,85.52,85.54,85.49,85.49,7385.372858754744,64.0241,64.039,64.0016,64.0016,7385.3729
2008-09-03 13:55:00,85.49,85.52,85.47,85.49,4923.581905836496,64.0016,64.0241,63.9866,64.0016,4923.5819
2008-09-03 14:00:00,85.47,85.52,85.36,85.5,17847.984408657296,63.9866,64.0241,63.9043,64.0091,17847.9844
2008-09-03 14:05:00,85.55,85.55,85.38,85.41,9642.014565596472,64.0465,64.0465,63.9193,63.9417,9642.0146
2008-09-03 14:10:00,85.4,85.41,85.28,85.34,17745.40978561904,63.9342,63.9417,63.8444,63.8893,17745.4098
2008-09-03 14:15:00,85.31,85.41,85.31,85.4,8411.119089137346,63.8669,63.9417,63.8669,63.9342,8411.1191
2008-09-03 14:20:00,85.4,85.41,85.33,85.36,11693.507026361678,63.9342,63.9417,63.8818,63.9043,11693.507
2008-09-03 14:25:00,85.35,85.43,85.33,85.43,12206.38014155298,63.8968,63.9567,63.8818,63.9567,12206.3801
2008-09-03 14:30:00,85.39,85.43,85.36,85.43,12924.402502820802,63.9267,63.9567,63.9043,63.9567,12924.4025
2008-09-03 14:35:00,85.43,85.54,85.4,85.49,9436.86531951995,63.9567,64.039,63.9342,64.0016,9436.8653
2008-09-03 14:40:00,85.54,85.6,85.48,85.55,9744.58918863473,64.039,64.084,63.9941,64.0465,9744.5892
2008-09-03 14:45:00,85.54,85.64,85.54,85.55,21950.969330187712,64.039,64.1139,64.039,64.0465,21950.9693
2008-09-03 14:50:00,85.51,85.51,85.41,85.42,10975.484665093856,64.0166,64.0166,63.9417,63.9492,10975.4847
2008-09-03 14:55:00,85.43,85.48,85.42,85.44,8308.544466099087,63.9567,63.9941,63.9492,63.9642,8308.5445
2008-09-03 15:00:00,85.44,85.52,85.44,85.47,7590.522104831264,63.9642,64.0241,63.9642,63.9866,7590.5221
2008-09-03 15:05:00,85.47,85.47,85.42,85.42,11488.357780285158,63.9866,63.9866,63.9492,63.9492,11488.3578
2008-09-03 15:10:00,85.42,85.49,85.37,85.48,10770.335419017334,63.9492,64.0016,63.9118,63.9941,10770.3354
2008-09-03 15:15:00,85.47,85.49,85.38,85.41,16719.663555236435,63.9866,64.0016,63.9193,63.9417,16719.6636
2008-09-03 15:20:00,85.44,85.64,85.38,85.54,16719.663555236435,63.9642,64.1139,63.9193,64.039,16719.6636
2008-09-03 15:25:00,85.56,85.56,85.37,85.39,11693.507026361678,64.054,64.054,63.9118,63.9267,11693.507
2008-09-03 15:30:00,85.35,85.49,85.32,85.46,22566.41706841727,63.8968,64.0016,63.8743,63.9792,22566.4171
2008-09-03 15:35:00,85.45,85.56,85.45,85.53,10360.036926864292,63.9717,64.054,63.9717,64.0316,10360.0369
2008-09-03 15:40:00,85.52,85.6,85.49,85.55,32618.730126166785,64.0241,64.084,64.0016,64.0465,32618.7301
2008-09-03 15:45:00,85.53,85.65,85.48,85.64,23899.887167914658,64.0316,64.1214,63.9941,64.1139,23899.8872
2008-09-03 15:50:00,85.64,85.64,85.48,85.54,15078.46958662427,64.1139,64.1139,63.9941,64.039,15078.4696
2008-09-03 15:55:00,85.52,85.54,85.49,85.49,24720.48415222074,64.0241,64.039,64.0016,64.0016,24720.4842
2008-09-04 09:30:00,84.97,85.22,84.58,85.02,15899.06657093035,63.6123,63.7995,63.3203,63.6497,15899.0666
2008-09-04 09:35:00,85.01,85.04,84.82,84.82,3795.261052415632,63.6423,63.6647,63.5,63.5,3795.2611
2008-09-04 09:40:00,84.87,84.91,84.44,84.45,13642.424864088624,63.5375,63.5674,63.2155,63.223,13642.4249
2008-09-04 09:45:00,84.47,84.52,84.35,84.43,10257.462303826032,63.238,63.2754,63.1482,63.208,10257.4623
2008-09-04 09:50:00,84.43,84.87,84.43,84.82,13950.148733203405,63.208,63.5375,63.208,63.5,13950.1487
2008-09-04 09:55:00,84.83,85.07,84.83,85.05,8308.544466099087,63.5075,63.6872,63.5075,63.6722,8308.5445
2008-09-04 10:00:00,85.06,85.18,84.8,84.98,11488.357780285158,63.6797,63.7695,63.485,63.6198,11488.3578
2008-09-04 10:05:00,84.96,84.96,84.84,84.85,7693.096727869524,63.6048,63.6048,63.515,63.5225,7693.0967
2008-09-04 10:10:00,84.87,84.9,84.84,84.88,9129.14145040517,63.5375,63.5599,63.515,63.5449,9129.1415
2008-09-04 10:15:00,84.89,84.95,84.83,84.95,8513.693712175607,63.5524,63.5973,63.5075,63.5973,8513.6937
2008-09-04 10:20:00,84.92,84.97,84.88,84.88,4923.581905836496,63.5749,63.6123,63.5449,63.5449,4923.5819
2008-09-04 10:25:00,84.91,85.08,84.87,85.08,8411.119089137346,63.5674,63.6947,63.5375,63.6947,8411.1191
2008-09-04 10:30:00,85.09,85.11,84.64,84.71,16411.939686121652,63.7022,63.7171,63.3653,63.4177,16411.9397
2008-09-04 10:35:00,84.72,84.82,84.63,84.7,16617.088932198174,63.4252,63.5,63.3578,63.4102,16617.0889
2008-09-04 10:40:00,84.67,84.74,84.43,84.63,20002.051492460763,63.3877,63.4401,63.208,63.3578,20002.0515
2008-09-04 10:45:00,84.66,84.83,84.56,84.56,12411.5293876295,63.3802,63.5075,63.3054,63.3054,12411.5294
2008-09-04 10:50:00,84.53,84.62,84.53,84.53,6975.074366601702,63.2829,63.3503,63.2829,63.2829,6975.0744
2008-09-04 10:55:00,84.49,84.58,84.49,84.57,5641.604267104318,63.253,63.3203,63.253,63.3129,5641.6043
2008-09-04 11:00:00,84.54,84.62,84.39,84.49,14668.171094471229,63.2904,63.3503,63.1781,63.253,14668.1711
2008-09-04 11:05:00,84.52,84.65,84.43,84.65,5846.753513180839,63.2754,63.3728,63.208,63.3728,5846.7535
2008-09-04 11:10:00,84.64,84.68,84.59,84.59,5333.880397989537,63.3653,63.3952,63.3278,63.3278,5333.8804
2008-09-04 11:15:00,84.56,84.56,84.4,84.44,4102.984921530413,63.3054,63.3054,63.1856,63.2155,4102.9849
2008-09-04 11:20:00,84.46,84.47,84.19,84.24,17335.111293465994,63.2305,63.238,63.0284,63.0658,17335.1113
2008-09-04 11:25:00,84.23,84.31,84.23,84.28,7180.223612678223,63.0583,63.1182,63.0583,63.0958,7180.2236
2008-09-04 11:30:00,84.25,84.33,84.24,84.25,4615.858036721715,63.0733,63.1332,63.0658,63.0733,4615.858
2008-09-04 11:35:00,84.23,84.29,84.23,84.29,3692.686429377372,63.0583,63.1032,63.0583,63.1032,3692.6864
2008-09-04 11:40:00,84.3,84.32,84.19,84.19,5846.753513180839,63.1107,63.1257,63.0284,63.0284,5846.7535
2008-09-04 11:45:00,84.19,84.33,84.09,84.22,17437.685916504255,63.0284,63.1332,62.9535,63.0508,17437.6859
2008-09-04 11:50:00,84.21,84.25,84.09,84.12,7282.798235716484,63.0433,63.0733,62.9535,62.976,7282.7982
2008-09-04 11:55:00,84.12,84.19,84.08,84.12,11385.783157246897,62.976,63.0284,62.946,62.976,11385.7832
2008-09-04 12:00:00,84.09,84.34,84.09,84.33,11693.507026361678,62.9535,63.1407,62.9535,63.1332,11693.507
2008-09-04 12:05:00,84.33,84.4,84.28,84.4,7795.671350907785,63.1332,63.1856,63.0958,63.1856,7795.6714
2008-09-04 12:10:00,84.4,84.4,84.18,84.23,9847.163811672992,63.1856,63.1856,63.0209,63.0583,9847.1638
2008-09-04 12:15:00,84.18,84.29,84.18,84.26,6051.902759257359,63.0209,63.1032,63.0209,63.0808,6051.9028
2008-09-04 12:20:00,84.25,84.27,84.16,84.16,3282.3879372243305,63.0733,63.0883,63.0059,63.0059,3282.3879
2008-09-04 12:25:00,84.15,84.17,84.1,84.13,7487.947481793004,62.9984,63.0134,62.961,62.9835,7487.9475
2008-09-04 12:30:00,84.15,84.17,84.09,84.11,2769.514822033029,62.9984,63.0134,62.9535,62.9685,2769.5148
2008-09-04 12:35:00,84.11,84.12,84.05,84.05,2666.9401989947687,62.9685,62.976,62.9236,62.9236,2666.9402
2008-09-04 12:40:00,84.06,84.06,83.97,83.97,11898.656272438198,62.9311,62.9311,62.8637,62.8637,11898.6563
2008-09-04 12:45:00,83.96,83.97,83.89,83.96,23079.290183608573,62.8562,62.8637,62.8038,62.8562,23079.2902
2008-09-04 12:50:00,83.96,83.98,83.87,83.91,19694.327623345984,62.8562,62.8712,62.7888,62.8188,19694.3276
2008-09-04 12:55:00,83.96,83.96,83.87,83.87,22258.69319930249,62.8562,62.8562,62.7888,62.7888,22258.6932
2008-09-04 13:00:00,83.9,83.96,83.85,83.96,12206.38014155298,62.8113,62.8562,62.7738,62.8562,12206.3801
2008-09-04 13:05:00,83.96,84.03,83.92,84.0,20925.22309980511,62.8562,62.9086,62.8262,62.8861,20925.2231
2008-09-04 13:10:00,84.0,84.22,84.0,84.2,9744.58918863473,62.8861,63.0508,62.8861,63.0359,9744.5892
2008-09-04 13:15:00,84.2,84.21,84.15,84.15,2872.089445071289,63.0359,63.0433,62.9984,62.9984,2872.0894
2008-09-04 13:20:00,84.15,84.18,84.12,84.12,4000.410298492153,62.9984,63.0209,62.976,62.976,4000.4103
2008-09-04 13:25:00,84.1,84.11,83.96,83.96,2256.6417068417272,62.961,62.9685,62.8562,62.8562,2256.6417
2008-09-04 13:30:00,83.96,83.99,83.83,83.87,6667.350497486921,62.8562,62.8786,62.7589,62.7888,6667.3505
2008-09-04 13:35:00,83.91,84.0,83.91,84.0,3692.686429377372,62.8188,62.8861,62.8188,62.8861,3692.6864
2008-09-04 13:40:00,84.02,84.09,84.0,84.09,3179.8133141860703,62.9011,62.9535,62.8861,62.9535,3179.8133
2008-09-04 13:45:00,84.08,84.08,83.92,83.98,4513.283413683455,62.946,62.946,62.8262,62.8712,4513.2834
2008-09-04 13:50:00,84.0,84.04,83.99,84.02,3384.962560262591,62.8861,62.9161,62.8786,62.9011,3384.9626
2008-09-04 13:55:00,83.99,84.1,83.99,84.1,5333.880397989537,62.8786,62.961,62.8786,62.961,5333.8804
2008-09-04 14:00:00,84.09,84.09,83.94,83.94,3590.111806339112,62.9535,62.9535,62.8412,62.8412,3590.1118
2008-09-04 14:05:00,83.92,83.92,83.78,83.84,8923.992204328648,62.8262,62.8262,62.7214,62.7663,8923.9922
2008-09-04 14:10:00,83.83,83.84,83.67,83.76,12616.67863370602,62.7589,62.7663,62.6391,62.7065,12616.6786
2008-09-04 14:15:00,83.74,83.79,83.71,83.76,7385.372858754744,62.6915,62.7289,62.669,62.7065,7385.3729
2008-09-04 14:20:00,83.79,83.84,83.64,83.67,5539.029644066058,62.7289,62.7663,62.6166,62.6391,5539.0296
2008-09-04 14:25:00,83.7,83.81,83.66,83.75,5539.029644066058,62.6615,62.7439,62.6316,62.699,5539.0296
2008-09-04 14:30:00,83.76,83.78,83.66,83.7,4410.708790645194,62.7065,62.7214,62.6316,62.6615,4410.7088
2008-09-04 14:35:00,83.66,83.74,83.66,83.74,4821.007282798236,62.6316,62.6915,62.6316,62.6915,4821.0073
2008-09-04 14:40:00,83.73,83.74,83.69,83.7,4000.410298492153,62.684,62.6915,62.6541,62.6615,4000.4103
2008-09-04 14:45:00,83.66,83.7,83.61,83.7,9231.71607344343,62.6316,62.6615,62.5942,62.6615,9231.7161
2008-09-04 14:50:00,83.68,83.68,83.6,83.62,5539.029644066058,62.6466,62.6466,62.5867,62.6016,5539.0296
2008-09-04 14:55:00,83.61,83.7,83.61,83.7,9744.58918863473,62.5942,62.6615,62.5942,62.6615,9744.5892
2008-09-04 15:00:00,83.7,83.74,83.53,83.57,24720.48415222074,62.6615,62.6915,62.5343,62.5642,24720.4842
2008-09-04 15:05:00,83.58,83.61,83.48,83.5,13847.574110165144,62.5717,62.5942,62.4968,62.5118,13847.5741
2008-09-04 15:10:00,83.5,83.61,83.47,83.47,12719.25325674428,62.5118,62.5942,62.4894,62.4894,12719.2533
2008-09-04 15:15:00,83.46,83.53,83.42,83.45,18053.13365473381,62.4819,62.5343,62.4519,62.4744,18053.1337
2008-09-04 15:20:00,83.42,83.49,83.41,83.48,17027.387424351215,62.4519,62.5043,62.4444,62.4968,17027.3874
2008-09-04 15:25:00,83.48,83.57,83.45,83.5,13642.424864088624,62.4968,62.5642,62.4744,62.5118,13642.4249
2008-09-04 15:30:00,83.5,83.64,83.47,83.64,24925.63339829726,62.5118,62.6166,62.4894,62.6166,24925.6334
2008-09-04 15:35:00,83.64,83.82,83.64,83.74,28002.87208944507,62.6166,62.7514,62.6166,62.6915,28002.8721
2008-09-04 15:40:00,83.75,83.83,83.65,83.8,24002.46179095292,62.699,62.7589,62.6241,62.7364,24002.4618
2008-09-04 15:45:00,83.76,83.9,83.76,83.86,22156.11857626423,62.7065,62.8113,62.7065,62.7813,22156.1186
2008-09-04 15:50:00,83.87,83.93,83.79,83.86,31182.68540363114,62.7888,62.8337,62.7289,62.7813,31182.6854
2008-09-04 15:55:00,83.86,83.86,83.61,83.63,58159.811262693605,62.7813,62.7813,62.5942,62.6091,58159.8113
2008-09-05 09:30:00,83.1,83.52,82.87,83.5,30054.36455021028,62.4208,62.7363,62.2481,62.7213,30054.3646
2008-09-05 09:35:00,83.51,83.7,82.75,82.82,22258.69319930249,62.7288,62.8715,62.1579,62.2105,22258.6932
2008-09-05 09:40:00,82.79,83.11,82.7,82.73,22874.14093753205,62.188,62.4284,62.1204,62.1429,22874.1409
2008-09-05 09:45:00,82.71,82.82,82.54,82.82,26977.125859062467,62.1279,62.2105,62.0002,62.2105,26977.1259
2008-09-05 09:50:00,82.82,83.04,82.78,83.04,40311.82685403631,62.2105,62.3758,62.1805,62.3758,40311.8269
2008-09-05 09:55:00,83.0,83.09,82.9,82.99,18976.30526207816,62.3457,62.4133,62.2706,62.3382,18976.3053
2008-09-05 10:00:00,82.99,83.07,82.83,83.07,25951.379628679864,62.3382,62.3983,62.218,62.3983,25951.3796
2008-09-05 10:05:00,83.08,83.09,82.95,82.97,21745.82008411119,62.4058,62.4133,62.3082,62.3232,21745.8201
2008-09-05 10:10:00,82.93,83.06,82.89,82.97,10872.910042055595,62.2932,62.3908,62.2631,62.3232,10872.91
2008-09-05 10:15:00,82.99,83.07,82.87,82.94,20309.775361575543,62.3382,62.3983,62.2481,62.3007,20309.7754
2008-09-05 10:20:00,82.93,83.12,82.92,82.98,14873.320340547749,62.2932,62.4359,62.2856,62.3307,14873.3203
2008-09-05 10:25:00,83.01,83.23,83.01,83.09,24720.48415222074,62.3532,62.5185,62.3532,62.4133,24720.4842
2008-09-05 10:30:00,83.09,83.36,83.09,83.32,17847.984408657296,62.4133,62.6161,62.4133,62.5861,17847.9844
2008-09-05 10:35:00,83.32,83.45,83.29,83.34,18053.13365473381,62.5861,62.6838,62.5636,62.6011,18053.1337
2008-09-05 10:40:00,83.34,83.36,83.14,83.36,11488.357780285158,62.6011,62.6161,62.4509,62.6161,11488.3578
2008-09-05 10:45:00,83.34,83.37,83.04,83.06,13847.574110165144,62.6011,62.6237,62.3758,62.3908,13847.5741
2008-09-05 10:50:00,83.07,83.18,82.99,83.06,8821.417581290389,62.3983,62.4809,62.3382,62.3908,8821.4176
2008-09-05 10:55:00,83.07,83.07,82.88,82.95,8308.544466099087,62.3983,62.3983,62.2556,62.3082,8308.5445
2008-09-05 11:00:00,82.95,82.99,82.78,82.83,11796.081649399935,62.3082,62.3382,62.1805,62.218,11796.0816
2008-09-05 11:05:00,82.85,82.89,82.83,82.88,6769.925120525182,62.2331,62.2631,62.218,62.2556,6769.9251
2008-09-05 11:10:00,82.88,82.88,82.78,82.81,11078.059288132115,62.2556,62.2556,62.1805,62.203,11078.0593
2008-09-05 11:15:00,82.8,82.92,82.79,82.83,7590.522104831264,62.1955,62.2856,62.188,62.218,7590.5221
2008-09-05 11:20:00,82.88,82.91,82.84,82.88,8103.395220022566,62.2556,62.2781,62.2255,62.2556,8103.3952
2008-09-05 11:25:00,82.92,83.12,82.88,83.1,8923.992204328648,62.2856,62.4359,62.2556,62.4208,8923.9922
2008-09-05 11:30:00,83.1,83.1,82.96,82.97,6975.074366601702,62.4208,62.4208,62.3157,62.3232,6975.0744
2008-09-05 11:35:00,82.96,83.05,82.95,82.98,5231.305774951277,62.3157,62.3833,62.3082,62.3307,5231.3058
2008-09-05 11:40:00,82.98,83.08,82.96,83.06,9642.014565596472,62.3307,62.4058,62.3157,62.3908,9642.0146
2008-09-05 11:45:00,83.05,83.06,82.95,82.95,4102.984921530413,62.3833,62.3908,62.3082,62.3082,4102.9849
2008-09-05 11:50:00,82.97,83.07,82.85,83.02,12821.82787978254,62.3232,62.3983,62.2331,62.3608,12821.8279
2008-09-05 11:55:00,83.01,83.16,83.0,83.13,10154.887680787771,62.3532,62.4659,62.3457,62.4434,10154.8877
2008-09-05 12:00:00,83.14,83.16,82.94,82.97,11385.783157246897,62.4509,62.4659,62.3007,62.3232,11385.7832
2008-09-05 12:05:00,82.97,83.07,82.92,82.92,8205.969843060826,62.3232,62.3983,62.2856,62.2856,8205.9698
2008-09-05 12:10:00,82.87,82.95,82.85,82.87,9231.71607344343,62.2481,62.3082,62.2331,62.2481,9231.7161
2008-09-05 12:15:00,82.87,82.9,82.81,82.87,6769.925120525182,62.2481,62.2706,62.203,62.2481,6769.9251
2008-09-05 12:20:00,82.87,82.96,82.84,82.93,11283.208534208636,62.2481,62.3157,62.2255,62.2932,11283.2085
2008-09-05 12:25:00,82.95,83.08,82.92,83.06,10975.484665093856,62.3082,62.4058,62.2856,62.3908,10975.4847
2008-09-05 12:30:00,83.09,83.13,82.98,82.98,10257.462303826032,62.4133,62.4434,62.3307,62.3307,10257.4623
2008-09-05 12:35:00,82.98,83.05,82.93,82.94,6975.074366601702,62.3307,62.3833,62.2932,62.3007,6975.0744
2008-09-05 12:40:00,82.94,82.95,82.83,82.89,6051.902759257359,62.3007,62.3082,62.218,62.2631,6051.9028
2008-09-05 12:45:00,82.89,82.96,82.81,82.91,9436.86531951995,62.2631,62.3157,62.203,62.2781,9436.8653
2008-09-05 12:50:00,82.9,82.99,82.83,82.91,13129.551748897322,62.2706,62.3382,62.218,62.2781,13129.5517
2008-09-05 12:55:00,82.91,82.92,82.8,82.88,8616.268335213868,62.2781,62.2856,62.1955,62.2556,8616.2683
2008-09-05 13:00:00,82.85,82.89,82.83,82.85,7487.947481793004,62.2331,62.2631,62.218,62.2331,7487.9475
2008-09-05 13:05:00,82.83,82.94,82.82,82.83,9539.43994255821,62.218,62.3007,62.2105,62.218,9539.4399
2008-09-05 13:10:00,82.84,82.89,82.81,82.83,7795.671350907785,62.2255,62.2631,62.203,62.218,7795.6714
2008-09-05 13:15:00,82.84,82.91,82.8,82.8,9642.014565596472,62.2255,62.2781,62.1955,62.1955,9642.0146
2008-09-05 13:20:00,82.83,82.86,82.77,82.77,4821.007282798236,62.218,62.2406,62.173,62.173,4821.0073
2008-09-05 13:25:00,82.8,82.81,82.74,82.79,7487.947481793004,62.1955,62.203,62.1504,62.188,7487.9475
2008-09-05 13:30:00,82.77,82.95,82.77,82.87,5436.455021027798,62.173,62.3082,62.173,62.2481,5436.455
2008-09-05 13:35:00,82.89,82.9,82.67,82.67,16001.641193968611,62.2631,62.2706,62.0979,62.0979,16001.6412
2008-09-05 13:40:00,82.68,82.73,82.68,82.68,5231.305774951277,62.1054,62.1429,62.1054,62.1054,5231.3058
2008-09-05 13:45:00,82.65,82.65,82.57,82.59,6359.626628372141,62.0828,62.0828,62.0227,62.0378,6359.6266
2008-09-05 13:50:00,82.58,82.62,82.55,82.62,5744.178890142579,62.0302,62.0603,62.0077,62.0603,5744.1789
2008-09-05 13:55:00,82.63,82.69,82.62,82.68,4000.410298492153,62.0678,62.1129,62.0603,62.1054,4000.4103
2008-09-05 14:00:00,82.69,82.69,82.57,82.62,23387.01405272336,62.1129,62.1129,62.0227,62.0603,23387.0141
2008-09-05 14:05:00,82.62,82.67,82.61,82.64,4513.283413683455,62.0603,62.0979,62.0528,62.0753,4513.2834
2008-09-05 14:10:00,82.64,82.66,82.58,82.66,7180.223612678223,62.0753,62.0903,62.0302,62.0903,7180.2236
2008-09-05 14:15:00,82.64,82.75,82.58,82.73,10257.462303826032,62.0753,62.1579,62.0302,62.1429,10257.4623
2008-09-05 14:20:00,82.78,82.83,82.64,82.67,10052.313057749512,62.1805,62.218,62.0753,62.0979,10052.3131
2008-09-05 14:25:00,82.68,82.69,82.61,82.64,9231.71607344343,62.1054,62.1129,62.0528,62.0753,9231.7161
2008-09-05 14:30:00,82.64,82.85,82.6,82.85,11180.633911170376,62.0753,62.2331,62.0453,62.2331,11180.6339
2008-09-05 14:35:00,82.85,82.92,82.77,82.77,11385.783157246897,62.2331,62.2856,62.173,62.173,11385.7832
2008-09-05 14:40:00,82.77,82.78,82.66,82.69,9436.86531951995,62.173,62.1805,62.0903,62.1129,9436.8653
2008-09-05 14:45:00,82.73,82.73,82.62,82.71,12719.25325674428,62.1429,62.1429,62.0603,62.1279,12719.2533
2008-09-05 14:50:00,82.7,82.78,82.65,82.71,11078.059288132115,62.1204,62.1805,62.0828,62.1279,11078.0593
2008-09-05 14:55:00,82.7,82.82,82.7,82.78,7693.096727869524,62.1204,62.2105,62.1204,62.1805,7693.0967
2008-09-05 15:00:00,82.77,82.84,82.7,82.76,13539.850241050364,62.173,62.2255,62.1204,62.1655,13539.8502
2008-09-05 15:05:00,82.79,82.79,82.64,82.66,10872.910042055595,62.188,62.188,62.0753,62.0903,10872.91
2008-09-05 15:10:00,82.67,82.87,82.66,82.84,8923.992204328648,62.0979,62.2481,62.0903,62.2255,8923.9922
2008-09-05 15:15:00,82.84,82.94,82.84,82.91,7180.223612678223,62.2255,62.3007,62.2255,62.2781,7180.2236
2008-09-05 15:20:00,82.91,82.92,82.77,82.8,17847.984408657296,62.2781,62.2856,62.173,62.1955,17847.9844
2008-09-05 15:25:00,82.82,82.87,82.8,82.83,6051.902759257359,62.2105,62.2481,62.1955,62.218,6051.9028
2008-09-05 15:30:00,82.86,82.92,82.82,82.88,9334.29069648169,62.2406,62.2856,62.2105,62.2556,9334.2907
2008-09-05 15:35:00,82.87,82.99,82.87,82.98,15386.193455739049,62.2481,62.3382,62.2481,62.3307,15386.1935
2008-09-05 15:40:00,82.98,83.18,82.95,83.1,16001.641193968611,62.3307,62.4809,62.3082,62.4208,16001.6412
2008-09-05 15:45:00,83.12,83.13,82.98,82.98,17232.536670427737,62.4359,62.4434,62.3307,62.3307,17232.5367
2008-09-05 15:50:00,82.98,83.15,82.97,83.1,23797.3125448764,62.3307,62.4584,62.3232,62.4208,23797.3125
2008-09-05 15:55:00,83.1,83.16,82.92,82.92,41440.14770745717,62.4208,62.4659,62.2856,62.2856,41440.1477
2008-09-08 09:30:00,84.37,84.37,84.11,84.2,18566.00676992512,63.3748,63.3748,63.1795,63.2471,18566.0068
2008-09-08 09:35:00,84.12,84.27,83.93,84.04,22463.84244537901,63.187,63.2997,63.0443,63.1269,22463.8424
2008-09-08 09:40:00,84.07,84.2,83.84,83.97,18155.70827777208,63.1495,63.2471,62.9767,63.0744,18155.7083
2008-09-08 09:45:00,83.97,84.39,83.97,84.37,12616.67863370602,63.0744,63.3898,63.0744,63.3748,12616.6786
2008-09-08 09:50:00,84.38,84.52,84.36,84.41,11693.507026361678,63.3823,63.4875,63.3673,63.4049,11693.507
2008-09-08 09:55:00,84.4,84.73,84.35,84.62,17232.536670427737,63.3973,63.6452,63.3598,63.5626,17232.5367
2008-09-08 10:00:00,84.62,84.95,84.59,84.95,17129.962047389476,63.5626,63.8105,63.5401,63.8105,17129.962
2008-09-08 10:05:00,84.9,84.96,84.74,84.87,23387.01405272336,63.7729,63.818,63.6527,63.7504,23387.0141
2008-09-08 10:10:00,84.87,84.97,84.83,84.87,14975.894963586008,63.7504,63.8255,63.7203,63.7504,14975.895
2008-09-08 10:15:00,84.87,84.94,84.83,84.91,10975.484665093856,63.7504,63.803,63.7203,63.7804,10975.4847
2008-09-08 10:20:00,84.91,85.14,84.88,84.9,33439.32711047287,63.7804,63.9532,63.7579,63.7729,33439.3271
2008-09-08 10:25:00,84.95,85.0,84.79,84.79,11796.081649399935,63.8105,63.848,63.6903,63.6903,11796.0816
2008-09-08 10:30:00,84.84,84.92,84.69,84.72,20514.924607652065,63.7279,63.7879,63.6152,63.6377,20514.9246
2008-09-08 10:35:00,84.77,84.83,84.68,84.71,12821.82787978254,63.6753,63.7203,63.6077,63.6302,12821.8279
2008-09-08 10:40:00,84.75,84.84,84.62,84.65,9436.86531951995,63.6603,63.7279,63.5626,63.5851,9436.8653
2008-09-08 10:45:00,84.63,84.68,84.58,84.63,7487.947481793004,63.5701,63.6077,63.5326,63.5701,7487.9475
2008-09-08 10:50:00,84.66,84.67,84.44,84.53,8616.268335213868,63.5926,63.6002,63.4274,63.495,8616.2683
2008-09-08 10:55:00,84.52,84.58,84.32,84.32,8513.693712175607,63.4875,63.5326,63.3373,63.3373,8513.6937
2008-09-08 11:00:00,84.32,84.48,83.79,84.41,21540.670838034668,63.3373,63.4574,62.9391,63.4049,21540.6708
2008-09-08 11:05:00,84.45,84.6,84.38,84.38,7077.648989639963,63.4349,63.5476,63.3823,63.3823,7077.649
2008-09-08 11:10:00,84.47,84.78,84.47,84.78,6564.775874448661,63.4499,63.6828,63.4499,63.6828,6564.7759
2008-09-08 11:15:00,84.79,84.82,84.75,84.81,5846.753513180839,63.6903,63.7128,63.6603,63.7053,5846.7535
2008-09-08 11:20:00,84.82,84.88,84.77,84.87,14463.021848394706,63.7128,63.7579,63.6753,63.7504,14463.0218
2008-09-08 11:25:00,84.87,84.95,84.53,84.58,11488.357780285158,63.7504,63.8105,63.495,63.5326,11488.3578
2008-09-08 11:30:00,84.6,84.75,84.54,84.75,6872.499743563442,63.5476,63.6603,63.5025,63.6603,6872.4997
2008-09-08 11:35:00,84.75,84.9,84.73,84.82,9847.163811672992,63.6603,63.7729,63.6452,63.7128,9847.1638
2008-09-08 11:40:00,84.83,84.83,84.75,84.75,6462.201251410401,63.7203,63.7203,63.6603,63.6603,6462.2013
2008-09-08 11:45:00,84.77,84.91,84.75,84.91,7693.096727869524,63.6753,63.7804,63.6603,63.7804,7693.0967
2008-09-08 11:50:00,84.91,85.12,84.91,84.94,9949.738434711251,63.7804,63.9382,63.7804,63.803,9949.7384
2008-09-08 11:55:00,84.91,85.02,84.86,84.95,11693.507026361678,63.7804,63.8631,63.7429,63.8105,11693.507
2008-09-08 12:00:00,84.95,84.96,84.82,84.82,17129.962047389476,63.8105,63.818,63.7128,63.7128,17129.962
2008-09-08 12:05:00,84.81,84.84,84.77,84.78,9026.566827366907,63.7053,63.7279,63.6753,63.6828,9026.5668
2008-09-08 12:10:00,84.77,84.86,84.59,84.86,9642.014565596472,63.6753,63.7429,63.5401,63.7429,9642.0146
2008-09-08 12:15:00,84.81,84.95,84.81,84.92,8718.842958252128,63.7053,63.8105,63.7053,63.7879,8718.843
2008-09-08 12:20:00,84.97,84.98,84.86,84.87,5231.305774951277,63.8255,63.833,63.7429,63.7504,5231.3058
2008-09-08 12:25:00,84.87,84.94,84.85,84.85,6769.925120525182,63.7504,63.803,63.7354,63.7354,6769.9251
2008-09-08 12:30:00,84.85,85.14,84.85,85.03,8103.395220022566,63.7354,63.9532,63.7354,63.8706,8103.3952
2008-09-08 12:35:00,85.01,85.07,84.93,85.02,6154.47738229562,63.8556,63.9006,63.7955,63.8631,6154.4774
2008-09-08 12:40:00,85.02,85.11,84.99,84.99,3384.962560262591,63.8631,63.9307,63.8405,63.8405,3384.9626
2008-09-08 12:45:00,85.02,85.03,84.91,84.92,6564.775874448661,63.8631,63.8706,63.7804,63.7879,6564.7759
2008-09-08 12:50:00,84.91,85.0,84.91,85.0,4615.858036721715,63.7804,63.848,63.7804,63.848,4615.858
2008-09-08 12:55:00,85.04,85.12,85.02,85.08,2666.9401989947687,63.8781,63.9382,63.8631,63.9081,2666.9402
2008-09-08 13:00:00,85.08,85.08,85.01,85.01,1948.9178377269463,63.9081,63.9081,63.8556,63.8556,1948.9178
2008-09-08 13:05:00,85.0,85.03,84.9,84.9,8103.395220022566,63.848,63.8706,63.7729,63.7729,8103.3952
2008-09-08 13:10:00,84.91,85.01,84.91,85.01,6051.902759257359,63.7804,63.8556,63.7804,63.8556,6051.9028
2008-09-08 13:15:00,84.95,85.07,84.92,85.04,4410.708790645194,63.8105,63.9006,63.7879,63.8781,4410.7088
2008-09-08 13:20:00,85.06,85.24,85.02,85.18,5333.880397989537,63.8931,64.0283,63.8631,63.9832,5333.8804
2008-09-08 13:25:00,85.18,85.21,85.1,85.16,6154.47738229562,63.9832,64.0058,63.9232,63.9682,6154.4774
2008-09-08 13:30:00,85.14,85.14,84.89,84.93,7385.372858754744,63.9532,63.9532,63.7654,63.7955,7385.3729
2008-09-08 13:35:00,84.93,85.05,84.87,84.94,8103.395220022566,63.7955,63.8856,63.7504,63.803,8103.3952
2008-09-08 13:40:00,84.93,85.08,84.88,85.05,11283.208534208636,63.7955,63.9081,63.7579,63.8856,11283.2085
2008-09-08 13:45:00,85.04,85.12,84.95,84.95,9642.014565596472,63.8781,63.9382,63.8105,63.8105,9642.0146
2008-09-08 13:50:00,84.94,84.97,84.89,84.92,13847.574110165144,63.803,63.8255,63.7654,63.7879,13847.5741
2008-09-08 13:55:00,84.92,85.04,84.73,84.73,23694.737921838136,63.7879,63.8781,63.6452,63.6452,23694.7379
2008-09-08 14:00:00,84.76,84.97,84.7,84.93,32516.155503128524,63.6678,63.8255,63.6227,63.7955,32516.1555
2008-09-08 14:05:00,84.91,84.98,84.8,84.91,23797.3125448764,63.7804,63.833,63.6978,63.7804,23797.3125
2008-09-08 14:10:00,84.92,84.96,84.83,84.87,13334.700994973842,63.7879,63.818,63.7203,63.7504,13334.701
2008-09-08 14:15:00,84.88,84.92,84.84,84.87,3384.962560262591,63.7579,63.7879,63.7279,63.7504,3384.9626
2008-09-08 14:20:00,84.86,85.04,84.81,84.98,10565.186172940814,63.7429,63.8781,63.7053,63.833,10565.1862
2008-09-08 14:25:00,85.0,85.04,84.94,84.95,3590.111806339112,63.848,63.8781,63.803,63.8105,3590.1118
2008-09-08 14:30:00,84.99,85.06,84.94,85.02,5949.328136219099,63.8405,63.8931,63.803,63.8631,5949.3281
2008-09-08 14:35:00,85.02,85.12,84.99,85.04,8513.693712175607,63.8631,63.9382,63.8405,63.8781,8513.6937
2008-09-08 14:40:00,85.04,85.04,84.94,84.94,9026.566827366907,63.8781,63.8781,63.803,63.803,9026.5668
2008-09-08 14:45:00,84.94,84.96,84.76,84.76,31387.83464970766,63.803,63.818,63.6678,63.6678,31387.8346
2008-09-08 14:50:00,84.77,84.8,84.76,84.78,14052.723356241666,63.6753,63.6978,63.6678,63.6828,14052.7234
2008-09-08 14:55:00,84.79,84.79,84.69,84.73,22771.5663144938,63.6903,63.6903,63.6152,63.6452,22771.5663
2008-09-08 15:00:00,84.73,84.81,84.7,84.72,14360.447225356444,63.6452,63.7053,63.6227,63.6377,14360.4472
2008-09-08 15:05:00,84.72,84.74,84.57,84.57,20925.22309980511,63.6377,63.6527,63.525,63.525,20925.2231
2008-09-08 15:10:00,84.56,84.68,84.52,84.67,8616.268335213868,63.5175,63.6077,63.4875,63.6002,8616.2683
2008-09-08 15:15:00,84.66,84.78,84.66,84.7,8000.820596984306,63.5926,63.6828,63.5926,63.6227,8000.8206
2008-09-08 15:20:00,84.72,84.96,84.69,84.83,11590.932403323415,63.6377,63.818,63.6152,63.7203,11590.9324
2008-09-08 15:25:00,84.83,84.87,84.79,84.85,12206.38014155298,63.7203,63.7504,63.6903,63.7354,12206.3801
2008-09-08 15:30:00,84.85,84.98,84.82,84.95,16924.812801312954,63.7354,63.833,63.7128,63.8105,16924.8128
2008-09-08 15:35:00,84.98,84.99,84.87,84.94,13847.574110165144,63.833,63.8405,63.7504,63.803,13847.5741
2008-09-08 15:40:00,84.99,85.08,84.9,84.97,10360.036926864292,63.8405,63.9081,63.7729,63.8255,10360.0369
2008-09-08 15:45:00,84.97,85.09,84.9,85.05,14257.872602318186,63.8255,63.9156,63.7729,63.8856,14257.8726
2008-09-08 15:50:00,85.09,85.09,84.97,84.99,17950.559031695557,63.9156,63.9156,63.8255,63.8405,17950.559
2008-09-08 15:55:00,84.99,85.23,84.99,85.19,45337.983382911065,63.8405,64.0208,63.8405,63.9908,45337.9834
2008-09-09 09:30:00,85.07,86.02,85.07,85.84,35183.09570212329,63.9006,64.6142,63.9006,64.479,35183.0957
2008-09-09 09:35:00,85.81,86.14,85.66,85.72,24925.63339829726,64.4565,64.7044,64.3438,64.3889,24925.6334
2008-09-09 09:40:00,85.76,86.03,85.72,85.85,21540.670838034668,64.4189,64.6217,64.3889,64.4865,21540.6708
2008-09-09 09:45:00,85.79,85.89,85.58,85.67,24515.33490614422,64.4415,64.5166,64.2837,64.3513,24515.3349
2008-09-09 09:50:00,85.67,86.08,85.66,85.82,17129.962047389476,64.3513,64.6593,64.3438,64.464,17129.962
2008-09-09 09:55:00,85.84,85.9,85.76,85.81,17335.111293465994,64.479,64.5241,64.4189,64.4565,17335.1113
2008-09-09 10:00:00,85.81,85.99,85.67,85.91,17129.962047389476,64.4565,64.5917,64.3513,64.5316,17129.962
2008-09-09 10:05:00,85.99,86.09,85.81,85.81,10257.462303826032,64.5917,64.6668,64.4565,64.4565,10257.4623
2008-09-09 10:10:00,85.85,85.87,85.77,85.87,10975.484665093856,64.4865,64.5015,64.4264,64.5015,10975.4847
2008-09-09 10:15:00,85.8,85.89,85.69,85.69,7898.245973946045,64.449,64.5166,64.3663,64.3663,7898.246
2008-09-09 10:20:00,85.69,85.81,85.67,85.78,12411.5293876295,64.3663,64.4565,64.3513,64.4339,12411.5294
2008-09-09 10:25:00,85.76,85.85,85.68,85.75,14975.894963586008,64.4189,64.4865,64.3588,64.4114,14975.895
2008-09-09 10:30:00,85.71,85.73,85.61,85.61,9129.14145040517,64.3814,64.3964,64.3062,64.3062,9129.1415
2008-09-09 10:35:00,85.63,85.72,85.61,85.68,13847.574110165144,64.3213,64.3889,64.3062,64.3588,13847.5741
2008-09-09 10:40:00,85.72,85.79,85.68,85.71,10872.910042055595,64.3889,64.4415,64.3588,64.3814,10872.91
2008-09-09 10:45:00,85.72,85.79,85.61,85.63,10975.484665093856,64.3889,64.4415,64.3062,64.3213,10975.4847
2008-09-09 10:50:00,85.62,85.65,85.58,85.64,7898.245973946045,64.3138,64.3363,64.2837,64.3288,7898.246
2008-09-09 10:55:00,85.65,85.66,85.5,85.6,31695.558518822443,64.3363,64.3438,64.2236,64.2987,31695.5585
2008-09-09 11:00:00,85.57,85.68,85.53,85.61,10872.910042055595,64.2762,64.3588,64.2462,64.3062,10872.91
2008-09-09 11:05:00,85.59,85.59,85.34,85.38,14463.021848394706,64.2912,64.2912,64.1034,64.1335,14463.0218
2008-09-09 11:10:00,85.36,85.42,85.26,85.38,10872.910042055595,64.1185,64.1635,64.0433,64.1335,10872.91
2008-09-09 11:15:00,85.34,85.38,85.26,85.36,5744.178890142579,64.1034,64.1335,64.0433,64.1185,5744.1789
2008-09-09 11:20:00,85.36,85.52,85.29,85.36,14975.894963586008,64.1185,64.2386,64.0659,64.1185,14975.895
2008-09-09 11:25:00,85.32,85.32,85.22,85.23,5026.156528874756,64.0884,64.0884,64.0133,64.0208,5026.1565
2008-09-09 11:30:00,85.21,85.21,85.12,85.14,6359.626628372141,64.0058,64.0058,63.9382,63.9532,6359.6266
2008-09-09 11:35:00,85.14,85.2,85.05,85.08,23797.3125448764,63.9532,63.9983,63.8856,63.9081,23797.3125
2008-09-09 11:40:00,85.02,85.03,84.93,84.93,7795.671350907785,63.8631,63.8706,63.7955,63.7955,7795.6714
2008-09-09 11:45:00,84.97,85.16,84.96,85.04,9847.163811672992,63.8255,63.9682,63.818,63.8781,9847.1638
2008-09-09 11:50:00,85.04,85.15,85.01,85.11,15488.76807877731,63.8781,63.9607,63.8556,63.9307,15488.7681
2008-09-09 11:55:00,85.12,85.12,84.8,84.8,9436.86531951995,63.9382,63.9382,63.6978,63.6978,9436.8653
2008-09-09 12:00:00,84.79,84.89,84.78,84.86,5333.880397989537,63.6903,63.7654,63.6828,63.7429,5333.8804
2008-09-09 12:05:00,84.9,85.01,84.88,84.97,9129.14145040517,63.7729,63.8556,63.7579,63.8255,9129.1415
2008-09-09 12:10:00,84.99,85.03,84.88,84.98,7487.947481793004,63.8405,63.8706,63.7579,63.833,7487.9475
2008-09-09 12:15:00,85.0,85.07,84.98,85.02,6769.925120525182,63.848,63.9006,63.833,63.8631,6769.9251
2008-09-09 12:20:00,85.07,85.19,85.04,85.14,13642.424864088624,63.9006,63.9908,63.8781,63.9532,13642.4249
2008-09-09 12:25:00,85.13,85.18,85.0,85.05,9539.43994255821,63.9457,63.9832,63.848,63.8856,9539.4399
2008-09-09 12:30:00,85.02,85.04,84.94,85.03,5949.328136219099,63.8631,63.8781,63.803,63.8706,5949.3281
2008-09-09 12:35:00,85.01,85.13,84.97,85.01,6667.350497486921,63.8556,63.9457,63.8255,63.8556,6667.3505
2008-09-09 12:40:00,84.98,85.04,84.87,85.03,8308.544466099087,63.833,63.8781,63.7504,63.8706,8308.5445
2008-09-09 12:45:00,85.01,85.1,84.99,84.99,6359.626628372141,63.8556,63.9232,63.8405,63.8405,6359.6266
2008-09-09 12:50:00,84.99,84.99,84.82,84.82,8616.268335213868,63.8405,63.8405,63.7128,63.7128,8616.2683
2008-09-09 12:55:00,84.87,84.89,84.81,84.82,6872.499743563442,63.7504,63.7654,63.7053,63.7128,6872.4997
2008-09-09 13:00:00,84.82,84.89,84.82,84.84,7898.245973946045,63.7128,63.7654,63.7128,63.7279,7898.246
2008-09-09 13:05:00,84.87,84.87,84.74,84.86,9436.86531951995,63.7504,63.7504,63.6527,63.7429,9436.8653
2008-09-09 13:10:00,84.81,84.86,84.67,84.83,4513.283413683455,63.7053,63.7429,63.6002,63.7203,4513.2834
2008-09-09 13:15:00,84.8,84.8,84.67,84.72,10052.313057749512,63.6978,63.6978,63.6002,63.6377,10052.3131
2008-09-09 13:20:00,84.76,84.77,84.69,84.75,13026.977125859064,63.6678,63.6753,63.6152,63.6603,13026.9771
2008-09-09 13:25:00,84.74,84.78,84.69,84.76,18463.43214688686,63.6527,63.6828,63.6152,63.6678,18463.4321
2008-09-09 13:30:00,84.77,84.78,84.6,84.71,16924.812801312954,63.6753,63.6828,63.5476,63.6302,16924.8128
2008-09-09 13:35:00,84.71,84.76,84.65,84.65,25335.9318904503,63.6302,63.6678,63.5851,63.5851,25335.9319
2008-09-09 13:40:00,84.71,84.83,84.66,84.82,8821.417581290389,63.6302,63.7203,63.5926,63.7128,8821.4176
2008-09-09 13:45:00,84.83,84.85,84.67,84.71,18668.58139296338,63.7203,63.7354,63.6002,63.6302,18668.5814
2008-09-09 13:50:00,84.68,84.78,84.62,84.78,12924.402502820802,63.6077,63.6828,63.5626,63.6828,12924.4025
2008-09-09 13:55:00,84.74,84.8,84.67,84.72,17540.260539542516,63.6527,63.6978,63.6002,63.6377,17540.2605
2008-09-09 14:00:00,84.72,84.83,84.66,84.83,11796.081649399935,63.6377,63.7203,63.5926,63.7203,11796.0816
2008-09-09 14:05:00,84.83,84.86,84.66,84.78,11693.507026361678,63.7203,63.7429,63.5926,63.6828,11693.507
2008-09-09 14:10:00,84.79,84.87,84.72,84.76,14463.021848394706,63.6903,63.7504,63.6377,63.6678,14463.0218
2008-09-09 14:15:00,84.82,84.83,84.72,84.78,11180.633911170376,63.7128,63.7203,63.6377,63.6828,11180.6339
2008-09-09 14:20:00,84.81,84.95,84.76,84.95,10565.186172940814,63.7053,63.8105,63.6678,63.8105,10565.1862
2008-09-09 14:25:00,84.92,85.07,84.91,84.96,9847.163811672992,63.7879,63.9006,63.7804,63.818,9847.1638
2008-09-09 14:30:00,84.93,84.93,84.75,84.75,10052.313057749512,63.7955,63.7955,63.6603,63.6603,10052.3131
2008-09-09 14:35:00,84.69,84.87,84.68,84.79,6769.925120525182,63.6152,63.7504,63.6077,63.6903,6769.9251
2008-09-09 14:40:00,84.83,84.98,84.78,84.91,7898.245973946045,63.7203,63.833,63.6828,63.7804,7898.246
2008-09-09 14:45:00,84.95,84.95,84.73,84.88,11078.059288132115,63.8105,63.8105,63.6452,63.7579,11078.0593
2008-09-09 14:50:00,84.93,84.97,84.84,84.91,9744.58918863473,63.7955,63.8255,63.7279,63.7804,9744.5892
2008-09-09 14:55:00,84.88,85.03,84.82,84.87,16411.939686121652,63.7579,63.8706,63.7128,63.7504,16411.9397
2008-09-09 15:00:00,84.87,84.9,84.76,84.86,14360.447225356444,63.7504,63.7729,63.6678,63.7429,14360.4472
2008-09-09 15:05:00,84.87,84.92,84.79,84.85,16617.088932198174,63.7504,63.7879,63.6903,63.7354,16617.0889
2008-09-09 15:10:00,84.85,84.89,84.76,84.84,23387.01405272336,63.7354,63.7654,63.6678,63.7279,23387.0141
2008-09-09 15:15:00,84.84,84.91,84.74,84.75,17540.260539542516,63.7279,63.7804,63.6527,63.6603,17540.2605
2008-09-09 15:20:00,84.72,84.87,84.72,84.84,9026.566827366907,63.6377,63.7504,63.6377,63.7279,9026.5668
2008-09-09 15:25:00,84.85,84.89,84.79,84.84,6975.074366601702,63.7354,63.7654,63.6903,63.7279,6975.0744
2008-09-09 15:30:00,84.84,84.9,84.79,84.87,14360.447225356444,63.7279,63.7729,63.6903,63.7504,14360.4472
2008-09-09 15:35:00,84.88,85.05,84.82,85.04,13437.275618012103,63.7579,63.8856,63.7128,63.8781,13437.2756
2008-09-09 15:40:00,85.02,85.03,84.8,84.9,21232.94696891989,63.8631,63.8706,63.6978,63.7729,21232.947
2008-09-09 15:45:00,84.93,84.98,84.84,84.84,12616.67863370602,63.7955,63.833,63.7279,63.7279,12616.6786
2008-09-09 15:50:00,84.83,84.83,84.56,84.58,16617.088932198174,63.7203,63.7203,63.5175,63.5326,16617.0889
2008-09-09 15:55:00,84.57,84.58,84.41,84.42,40516.97610011283,63.525,63.5326,63.4049,63.4124,40516.9761
2008-09-10 09:30:00,84.62,84.68,83.82,83.82,38978.35675453892,63.5626,63.6077,62.9617,62.9617,38978.3568
2008-09-10 09:35:00,83.82,83.84,83.45,83.55,38260.3343932711,62.9617,62.9767,62.6838,62.7589,38260.3344
2008-09-10 09:40:00,83.54,83.65,83.26,83.57,49235.81905836496,62.7514,62.834,62.541,62.7739,49235.8191
2008-09-10 09:45:00,83.58,83.79,83.58,83.68,24207.61103702944,62.7814,62.9391,62.7814,62.8565,24207.611
2008-09-10 09:50:00,83.67,83.75,83.6,83.62,31182.68540363114,62.849,62.9091,62.7964,62.8114,31182.6854
2008-09-10 09:55:00,83.69,83.92,83.66,83.78,17540.260539542516,62.864,63.0368,62.8415,62.9316,17540.2605
2008-09-10 10:00:00,83.82,83.92,83.73,83.78,24207.61103702944,62.9617,63.0368,62.8941,62.9316,24207.611
2008-09-10 10:05:00,83.78,83.86,83.52,83.61,48620.3713201354,62.9316,62.9917,62.7363,62.8039,48620.3713
2008-09-10 10:10:00,83.63,83.67,83.49,83.54,16206.790440045132,62.819,62.849,62.7138,62.7514,16206.7904
2008-09-10 10:15:00,83.54,83.68,83.54,83.68,15899.06657093035,62.7514,62.8565,62.7514,62.8565,15899.0666
2008-09-10 10:20:00,83.67,83.68,83.5,83.5,87496.15345163606,62.849,62.8565,62.7213,62.7213,87496.1535
2008-09-10 10:25:00,83.49,83.59,83.4,83.45,29233.767565904192,62.7138,62.7889,62.6462,62.6838,29233.7676
2008-09-10 10:30:00,83.43,83.43,83.16,83.16,31592.983895784186,62.6687,62.6687,62.4659,62.4659,31592.9839
2008-09-10 10:35:00,83.15,83.35,83.11,83.16,41953.02082264848,62.4584,62.6086,62.4284,62.4659,41953.0208
2008-09-10 10:40:00,83.15,83.16,82.95,83.11,22668.99169145553,62.4584,62.4659,62.3082,62.4284,22668.9917
2008-09-10 10:45:00,83.14,83.17,83.01,83.01,31490.40927274592,62.4509,62.4734,62.3532,62.3532,31490.4093
2008-09-10 10:50:00,83.02,83.16,83.02,83.08,20720.073853728587,62.3608,62.4659,62.3608,62.4058,20720.0739
2008-09-10 10:55:00,83.07,83.1,82.83,82.91,92522.30998051082,62.3983,62.4208,62.218,62.2781,92522.31
2008-09-10 11:00:00,82.89,83.01,82.8,82.84,31900.70776489896,62.2631,62.3532,62.1955,62.2255,31900.7078
2008-09-10 11:05:00,82.82,82.88,82.67,82.67,32003.282387937223,62.2105,62.2556,62.0979,62.0979,32003.2824
2008-09-10 11:10:00,82.7,82.7,82.57,82.57,28926.043696789413,62.1204,62.1204,62.0227,62.0227,28926.0437
2008-09-10 11:15:00,82.58,82.67,82.53,82.6,20617.49923069033,62.0302,62.0979,61.9927,62.0453,20617.4992
2008-09-10 11:20:00,82.6,82.62,82.29,82.62,38670.632885424144,62.0453,62.0603,61.8124,62.0603,38670.6329
2008-09-10 11:25:00,82.62,82.69,82.54,82.62,14155.297979279923,62.0603,62.1129,62.0002,62.0603,14155.298
2008-09-10 11:30:00,82.63,82.7,82.56,82.66,30054.36455021028,62.0678,62.1204,62.0152,62.0903,30054.3646
2008-09-10 11:35:00,82.64,82.66,82.54,82.58,22566.41706841727,62.0753,62.0903,62.0002,62.0302,22566.4171
2008-09-10 11:40:00,82.58,82.7,82.53,82.67,25028.20802133552,62.0302,62.1204,61.9927,62.0979,25028.208
2008-09-10 11:45:00,82.68,82.78,82.64,82.68,11078.059288132115,62.1054,62.1805,62.0753,62.1054,11078.0593
2008-09-10 11:50:00,82.74,82.74,82.57,82.58,23079.290183608573,62.1504,62.1504,62.0227,62.0302,23079.2902
2008-09-10 11:55:00,82.61,82.74,82.57,82.59,14975.894963586008,62.0528,62.1504,62.0227,62.0378,14975.895
2008-09-10 12:00:00,82.62,82.7,82.6,82.65,22771.5663144938,62.0603,62.1204,62.0453,62.0828,22771.5663
2008-09-10 12:05:00,82.68,82.89,82.67,82.82,12616.67863370602,62.1054,62.2631,62.0979,62.2105,12616.6786
2008-09-10 12:10:00,82.81,82.87,82.74,82.74,11180.633911170376,62.203,62.2481,62.1504,62.1504,11180.6339
2008-09-10 12:15:00,82.72,82.74,82.6,82.62,8923.992204328648,62.1354,62.1504,62.0453,62.0603,8923.9922
2008-09-10 12:20:00,82.63,82.73,82.54,82.54,11590.932403323415,62.0678,62.1429,62.0002,62.0002,11590.9324
2008-09-10 12:25:00,82.54,82.57,82.51,82.54,4718.432659759975,62.0002,62.0227,61.9777,62.0002,4718.4327
2008-09-10 12:30:00,82.55,82.63,82.54,82.59,11488.357780285158,62.0077,62.0678,62.0002,62.0378,11488.3578
2008-09-10 12:35:00,82.59,82.7,82.54,82.57,16617.088932198174,62.0378,62.1204,62.0002,62.0227,16617.0889
2008-09-10 12:40:00,82.6,82.69,82.57,82.59,6769.925120525182,62.0453,62.1129,62.0227,62.0378,6769.9251
2008-09-10 12:45:00,82.59,82.69,82.55,82.65,7180.223612678223,62.0378,62.1129,62.0077,62.0828,7180.2236
2008-09-10 12:50:00,82.62,82.65,82.54,82.6,9847.163811672992,62.0603,62.0828,62.0002,62.0453,9847.1638
2008-09-10 12:55:00,82.61,82.61,82.53,82.54,6769.925120525182,62.0528,62.0528,61.9927,62.0002,6769.9251
2008-09-10 13:00:00,82.51,82.64,82.5,82.6,13539.850241050364,61.9777,62.0753,61.9702,62.0453,13539.8502
2008-09-10 13:05:00,82.59,82.6,82.43,82.44,10872.910042055595,62.0378,62.0453,61.9176,61.9251,10872.91
2008-09-10 13:10:00,82.44,82.54,82.41,82.42,14565.596471432968,61.9251,62.0002,61.9026,61.9101,14565.5965
2008-09-10 13:15:00,82.43,82.47,82.39,82.39,14873.320340547749,61.9176,61.9476,61.8875,61.8875,14873.3203
2008-09-10 13:20:00,82.41,82.42,82.38,82.39,10052.313057749512,61.9026,61.9101,61.88,61.8875,10052.3131
2008-09-10 13:25:00,82.41,82.43,82.25,82.28,25028.20802133552,61.9026,61.9176,61.7824,61.8049,25028.208
2008-09-10 13:30:00,82.28,82.44,82.26,82.38,39901.52836188327,61.8049,61.9251,61.7899,61.88,39901.5284
2008-09-10 13:35:00,82.39,82.45,82.35,82.41,22976.71556057032,61.8875,61.9326,61.8575,61.9026,22976.7156
2008-09-10 13:40:00,82.42,82.43,82.32,82.38,21335.52159195815,61.9101,61.9176,61.8349,61.88,21335.5216
2008-09-10 13:45:00,82.36,82.49,82.34,82.46,40311.82685403631,61.865,61.9626,61.85,61.9401,40311.8269
2008-09-10 13:50:00,82.47,82.51,82.37,82.37,24105.036413991176,61.9476,61.9777,61.8725,61.8725,24105.0364
2008-09-10 13:55:00,82.36,82.4,82.34,82.38,13539.850241050364,61.865,61.895,61.85,61.88,13539.8502
2008-09-10 14:00:00,82.39,82.42,82.33,82.41,20002.051492460763,61.8875,61.9101,61.8425,61.9026,20002.0515
2008-09-10 14:05:00,82.38,82.45,82.36,82.45,44414.811775566726,61.88,61.9326,61.865,61.9326,44414.8118
2008-09-10 14:10:00,82.43,82.44,82.36,82.38,38568.058262385886,61.9176,61.9251,61.865,61.88,38568.0583
2008-09-10 14:15:00,82.38,82.42,82.33,82.38,21540.670838034668,61.88,61.9101,61.8425,61.88,21540.6708
2008-09-10 14:20:00,82.38,82.45,82.32,82.32,44619.96102164324,61.88,61.9326,61.8349,61.8349,44619.961
2008-09-10 14:25:00,82.35,82.41,82.29,82.32,17642.835162580777,61.8575,61.9026,61.8124,61.8349,17642.8352
2008-09-10 14:30:00,82.31,82.32,82.2,82.29,15693.91732485383,61.8274,61.8349,61.7448,61.8124,15693.9173
2008-09-10 14:35:00,82.28,82.32,82.27,82.31,16411.939686121652,61.8049,61.8349,61.7974,61.8274,16411.9397
2008-09-10 14:40:00,82.31,82.38,82.31,82.35,15591.34270181557,61.8274,61.88,61.8274,61.8575,15591.3427
2008-09-10 14:45:00,82.35,82.38,82.34,82.37,28105.44671248333,61.8575,61.88,61.85,61.8725,28105.4467
2008-09-10 14:50:00,82.37,82.38,82.32,82.35,25335.9318904503,61.8725,61.88,61.8349,61.8575,25335.9319
2008-09-10 14:55:00,82.34,82.36,82.26,82.29,29438.916811980715,61.85,61.865,61.7899,61.8124,29438.9168
2008-09-10 15:00:00,82.3,82.32,82.24,82.31,27695.148220330288,61.8199,61.8349,61.7749,61.8274,27695.1482
2008-09-10 15:05:00,82.31,82.38,82.23,82.25,28618.31982767464,61.8274,61.88,61.7673,61.7824,28618.3198
2008-09-10 15:10:00,82.26,82.46,82.17,82.45,25541.081136526824,61.7899,61.9401,61.7223,61.9326,25541.0811
2008-09-10 15:15:00,82.45,82.48,82.3,82.37,32516.155503128524,61.9326,61.9551,61.8199,61.8725,32516.1555
2008-09-10 15:20:00,82.32,82.37,82.22,82.26,21950.969330187712,61.8349,61.8725,61.7598,61.7899,21950.9693
2008-09-10 15:25:00,82.25,82.27,82.11,82.16,17847.984408657296,61.7824,61.7974,61.6772,61.7148,17847.9844
2008-09-10 15:30:00,82.18,82.2,82.0,82.06,48928.095189250176,61.7298,61.7448,61.5946,61.6396,48928.0952
2008-09-10 15:35:00,82.05,82.08,81.94,81.96,41542.72233049543,61.6321,61.6547,61.5495,61.5645,41542.7223
2008-09-10 15:40:00,81.98,81.99,81.88,81.91,45440.55800594933,61.5796,61.5871,61.5044,61.527,45440.558
2008-09-10 15:45:00,81.91,81.91,81.78,81.9,75905.22104831264,61.527,61.527,61.4293,61.5195,75905.221
2008-09-10 15:50:00,81.91,81.93,81.83,81.87,81649.39993845523,61.527,61.542,61.4669,61.4969,81649.3999
2008-09-10 15:55:00,81.87,81.94,81.76,81.92,67186.37809006052,61.4969,61.5495,61.4143,61.5345,67186.3781
2008-09-11 09:30:00,80.72,80.72,79.12,79.9,99907.68283926556,60.6331,60.6331,59.4313,60.0172,99907.6828
2008-09-11 09:35:00,79.93,80.7,79.89,80.6,47081.75197456149,60.0397,60.6181,60.0096,60.543,47081.752
2008-09-11 09:40:00,80.65,81.41,80.47,81.27,88521.89968201866,60.5805,61.1514,60.4453,61.0462,88521.8997
2008-09-11 09:45:00,81.29,81.31,80.77,80.84,66263.20648271617,61.0613,61.0763,60.6707,60.7232,66263.2065
2008-09-11 09:50:00,80.85,80.97,80.58,80.67,45235.40875987281,60.7308,60.8209,60.5279,60.5955,45235.4088
2008-09-11 09:55:00,80.69,80.78,80.54,80.59,33541.90173351113,60.6106,60.6782,60.4979,60.5355,33541.9017
2008-09-11 10:00:00,80.61,80.96,80.58,80.82,38260.3343932711,60.5505,60.8134,60.5279,60.7082,38260.3344
2008-09-11 10:05:00,80.84,80.86,80.55,80.79,21335.52159195815,60.7232,60.7383,60.5054,60.6857,21335.5216
2008-09-11 10:10:00,80.82,80.82,80.5,80.52,26977.125859062467,60.7082,60.7082,60.4678,60.4829,26977.1259
2008-09-11 10:15:00,80.57,80.59,80.31,80.33,42363.31931480152,60.5204,60.5355,60.3251,60.3402,42363.3193
2008-09-11 10:20:00,80.34,80.35,80.16,80.3,23899.887167914658,60.3477,60.3552,60.2125,60.3176,23899.8872
2008-09-11 10:25:00,80.32,80.32,80.15,80.17,20207.200738537285,60.3326,60.3326,60.2049,60.22,20207.2007
2008-09-11 10:30:00,80.19,80.33,80.05,80.2,24720.48415222074,60.235,60.3402,60.1298,60.2425,24720.4842
2008-09-11 10:35:00,80.23,80.31,80.14,80.14,41747.87157657195,60.265,60.3251,60.1974,60.1974,41747.8716
2008-09-11 10:40:00,80.13,80.31,79.98,80.03,27284.849728177247,60.1899,60.3251,60.0772,60.1148,27284.8497
2008-09-11 10:45:00,80.02,80.17,79.99,80.05,38362.90901630936,60.1073,60.22,60.0848,60.1298,38362.909
2008-09-11 10:50:00,80.05,80.11,79.82,79.9,41234.99846138065,60.1298,60.1749,59.9571,60.0172,41234.9985
2008-09-11 10:55:00,79.9,79.9,79.61,79.74,41747.87157657195,60.0172,60.0172,59.7993,59.897,41747.8716
2008-09-11 11:00:00,79.77,80.06,79.72,79.95,22771.5663144938,59.9195,60.1373,59.8819,60.0547,22771.5663
2008-09-11 11:05:00,79.99,80.17,79.89,79.94,27797.72284336855,60.0848,60.22,60.0096,60.0472,27797.7228
2008-09-11 11:10:00,79.96,80.06,79.87,79.98,20002.051492460763,60.0622,60.1373,59.9946,60.0772,20002.0515
2008-09-11 11:15:00,79.99,79.99,79.7,79.77,44825.11026771976,60.0848,60.0848,59.8669,59.9195,44825.1103
2008-09-11 11:20:00,79.77,79.81,79.53,79.6,22361.26782234076,59.9195,59.9496,59.7392,59.7918,22361.2678
2008-09-11 11:25:00,79.61,79.69,79.51,79.63,40722.12534618935,59.7993,59.8594,59.7242,59.8143,40722.1253
2008-09-11 11:30:00,79.61,79.68,79.45,79.63,47594.62508975279,59.7993,59.8519,59.6791,59.8143,47594.6251
2008-09-11 11:35:00,79.6,79.6,79.44,79.45,42260.744691763255,59.7918,59.7918,59.6716,59.6791,42260.7447
2008-09-11 11:40:00,79.49,79.73,79.42,79.61,75084.62406400657,59.7092,59.8895,59.6566,59.7993,75084.6241
2008-09-11 11:45:00,79.65,79.67,79.51,79.52,24207.61103702944,59.8294,59.8444,59.7242,59.7317,24207.611
2008-09-11 11:50:00,79.53,79.57,79.24,79.44,29849.215304133755,59.7392,59.7693,59.5214,59.6716,29849.2153
2008-09-11 11:55:00,79.46,79.47,79.33,79.39,25335.9318904503,59.6866,59.6942,59.589,59.6341,25335.9319
2008-09-11 12:00:00,79.44,79.6,79.39,79.6,25233.35726741204,59.6716,59.7918,59.6341,59.7918,25233.3573
2008-09-11 12:05:00,79.6,79.6,79.41,79.43,30567.23766540158,59.7918,59.7918,59.6491,59.6641,30567.2377
2008-09-11 12:10:00,79.42,79.53,79.39,79.43,16822.238178274692,59.6566,59.7392,59.6341,59.6641,16822.2382
2008-09-11 12:15:00,79.46,79.7,79.43,79.65,33234.17786439635,59.6866,59.8669,59.6641,59.8294,33234.1779
2008-09-11 12:20:00,79.63,79.67,79.41,79.43,26977.125859062467,59.8143,59.8444,59.6491,59.6641,26977.1259
2008-09-11 12:25:00,79.44,79.45,79.32,79.34,17642.835162580777,59.6716,59.6791,59.5815,59.5965,17642.8352
2008-09-11 12:30:00,79.34,79.63,79.31,79.63,25233.35726741204,59.5965,59.8143,59.574,59.8143,25233.3573
2008-09-11 12:35:00,79.62,79.67,79.46,79.55,55800.59493281362,59.8068,59.8444,59.6866,59.7543,55800.5949
2008-09-11 12:40:00,79.52,79.62,79.43,79.55,43799.36403733716,59.7317,59.8068,59.6641,59.7543,43799.364
2008-09-11 12:45:00,79.52,79.64,79.46,79.47,25233.35726741204,59.7317,59.8219,59.6866,59.6942,25233.3573
2008-09-11 12:50:00,79.5,79.61,79.43,79.59,33952.20022566417,59.7167,59.7993,59.6641,59.7843,33952.2002
2008-09-11 12:55:00,79.59,79.87,79.55,79.86,34157.34947174069,59.7843,59.9946,59.7543,59.9871,34157.3495
2008-09-11 13:00:00,79.83,79.87,79.63,79.77,35388.24494819981,59.9646,59.9946,59.8143,59.9195,35388.2449
2008-09-11 13:05:00,79.77,79.91,79.55,79.88,35183.09570212329,59.9195,60.0247,59.7543,60.0021,35183.0957
2008-09-11 13:10:00,79.88,79.93,79.65,79.74,41337.57308441892,60.0021,60.0397,59.8294,59.897,41337.5731
2008-09-11 13:15:00,79.69,79.82,79.67,79.75,28720.89445071289,59.8594,59.9571,59.8444,59.9045,28720.8945
2008-09-11 13:20:00,79.74,79.83,79.7,79.71,34977.946456046775,59.897,59.9646,59.8669,59.8744,34977.9465
2008-09-11 13:25:00,79.69,79.81,79.69,79.75,24720.48415222074,59.8594,59.9496,59.8594,59.9045,24720.4842
2008-09-11 13:30:00,79.75,80.04,79.75,80.01,28720.89445071289,59.9045,60.1223,59.9045,60.0998,28720.8945
2008-09-11 13:35:00,80.0,80.07,79.9,79.98,11796.081649399935,60.0923,60.1449,60.0172,60.0772,11796.0816
2008-09-11 13:40:00,80.01,80.11,79.92,80.09,37234.588162888496,60.0998,60.1749,60.0322,60.1599,37234.5882
2008-09-11 13:45:00,80.04,80.14,79.95,80.14,12103.80551851472,60.1223,60.1974,60.0547,60.1974,12103.8055
2008-09-11 13:50:00,80.16,80.41,80.14,80.36,37952.61052415632,60.2125,60.4002,60.1974,60.3627,37952.6105
2008-09-11 13:55:00,80.38,80.42,80.2,80.29,19899.476869422502,60.3777,60.4078,60.2425,60.3101,19899.4769
2008-09-11 14:00:00,80.32,80.43,80.27,80.43,7590.522104831264,60.3326,60.4153,60.2951,60.4153,7590.5221
2008-09-11 14:05:00,80.44,80.57,80.44,80.51,15899.06657093035,60.4228,60.5204,60.4228,60.4754,15899.0666
2008-09-11 14:10:00,80.54,80.65,80.45,80.58,13026.977125859064,60.4979,60.5805,60.4303,60.5279,13026.9771
2008-09-11 14:15:00,80.56,80.86,80.52,80.79,21335.52159195815,60.5129,60.7383,60.4829,60.6857,21335.5216
2008-09-11 14:20:00,80.77,80.92,80.77,80.77,20104.626115499024,60.6707,60.7833,60.6707,60.6707,20104.6261
2008-09-11 14:25:00,80.79,80.91,80.72,80.86,16206.790440045132,60.6857,60.7758,60.6331,60.7383,16206.7904
2008-09-11 14:30:00,80.86,80.89,80.69,80.84,17642.835162580777,60.7383,60.7608,60.6106,60.7232,17642.8352
2008-09-11 14:35:00,80.84,81.03,80.83,81.03,20309.775361575543,60.7232,60.866,60.7157,60.866,20309.7754
2008-09-11 14:40:00,81.03,81.03,80.92,80.97,16104.215817006872,60.866,60.866,60.7833,60.8209,16104.2158
2008-09-11 14:45:00,80.97,81.03,80.91,80.93,16206.790440045132,60.8209,60.866,60.7758,60.7908,16206.7904
2008-09-11 14:50:00,80.93,81.07,80.93,81.02,37644.88665504154,60.7908,60.896,60.7908,60.8584,37644.8867
2008-09-11 14:55:00,81.0,81.12,80.99,81.07,28515.74520463637,60.8434,60.9336,60.8359,60.896,28515.7452
2008-09-11 15:00:00,81.08,81.23,81.03,81.07,35798.543440352856,60.9035,61.0162,60.866,60.896,35798.5434
2008-09-11 15:05:00,81.08,81.15,80.92,80.96,16411.939686121652,60.9035,60.9561,60.7833,60.8134,16411.9397
2008-09-11 15:10:00,80.96,80.99,80.88,80.91,20207.200738537285,60.8134,60.8359,60.7533,60.7758,20207.2007
2008-09-11 15:15:00,80.89,80.98,80.83,80.85,29336.342188942454,60.7608,60.8284,60.7157,60.7308,29336.3422
2008-09-11 15:20:00,80.89,80.98,80.86,80.92,49440.96830444148,60.7608,60.8284,60.7383,60.7833,49440.9683
2008-09-11 15:25:00,80.91,80.92,80.58,80.62,38260.3343932711,60.7758,60.7833,60.5279,60.558,38260.3344
2008-09-11 15:30:00,80.62,80.7,80.49,80.59,36516.56580162068,60.558,60.6181,60.4603,60.5355,36516.5658
2008-09-11 15:35:00,80.63,80.7,80.52,80.6,40619.55072315109,60.5655,60.6181,60.4829,60.543,40619.5507
2008-09-11 15:40:00,80.6,80.78,80.58,80.72,38670.632885424144,60.543,60.6782,60.5279,60.6331,38670.6329
2008-09-11 15:45:00,80.72,81.14,80.72,81.1,64929.73638321879,60.6331,60.9486,60.6331,60.9185,64929.7364
2008-09-11 15:50:00,81.09,81.18,81.03,81.17,62467.94543030054,60.911,60.9786,60.866,60.9711,62467.9454
2008-09-11 15:55:00,81.17,81.37,81.16,81.2,108421.37655144116,60.9711,61.1214,60.9636,60.9937,108421.3766
2008-09-12 09:30:00,81.23,81.23,80.76,80.88,20617.49923069033,61.0162,61.0162,60.6631,60.7533,20617.4992
2008-09-12 09:35:00,80.85,80.85,80.21,80.21,25335.9318904503,60.7308,60.7308,60.25,60.25,25335.9319
2008-09-12 09:40:00,80.21,80.56,80.07,80.24,54467.12483331624,60.25,60.5129,60.1449,60.2725,54467.1248
2008-09-12 09:45:00,80.3,80.44,80.12,80.41,23079.290183608573,60.3176,60.4228,60.1824,60.4002,23079.2902
2008-09-12 09:50:00,80.39,80.43,80.24,80.33,19181.45450815468,60.3852,60.4153,60.2725,60.3402,19181.4545
2008-09-12 09:55:00,80.29,80.52,80.22,80.22,42876.19242999282,60.3101,60.4829,60.2575,60.2575,42876.1924
2008-09-12 10:00:00,80.17,80.28,80.11,80.19,22874.14093753205,60.22,60.3026,60.1749,60.235,22874.1409
2008-09-12 10:05:00,80.19,80.29,80.07,80.14,12616.67863370602,60.235,60.3101,60.1449,60.1974,12616.6786
2008-09-12 10:10:00,80.07,80.07,79.89,79.93,36208.84193250589,60.1449,60.1449,60.0096,60.0397,36208.8419
2008-09-12 10:15:00,79.92,79.98,79.81,79.84,27387.424351215508,60.0322,60.0772,59.9496,59.9721,27387.4244
2008-09-12 10:20:00,79.83,79.84,79.6,79.64,20412.349984613807,59.9646,59.9721,59.7918,59.8219,20412.35
2008-09-12 10:25:00,79.64,79.73,79.55,79.57,26464.25274387117,59.8219,59.8895,59.7543,59.7693,26464.2527
2008-09-12 10:30:00,79.57,79.63,79.51,79.61,15283.61883270079,59.7693,59.8143,59.7242,59.7993,15283.6188
2008-09-12 10:35:00,79.58,79.65,79.51,79.58,29131.19294286593,59.7768,59.8294,59.7242,59.7768,29131.1929
2008-09-12 10:40:00,79.57,79.67,79.52,79.6,14565.596471432968,59.7693,59.8444,59.7317,59.7918,14565.5965
2008-09-12 10:45:00,79.58,79.61,79.48,79.59,14565.596471432968,59.7768,59.7993,59.7017,59.7843,14565.5965
2008-09-12 10:50:00,79.59,79.59,79.36,79.39,83188.01928402913,59.7843,59.7843,59.6115,59.6341,83188.0193
2008-09-12 10:55:00,79.38,79.51,79.34,79.51,20720.073853728587,59.6266,59.7242,59.5965,59.7242,20720.0739
2008-09-12 11:00:00,79.51,79.71,79.47,79.64,14257.872602318186,59.7242,59.8744,59.6942,59.8219,14257.8726
2008-09-12 11:05:00,79.65,79.8,79.54,79.76,25746.230382603346,59.8294,59.942,59.7467,59.912,25746.2304
2008-09-12 11:10:00,79.78,79.9,79.62,79.67,36003.69268642938,59.927,60.0172,59.8068,59.8444,36003.6927
2008-09-12 11:15:00,79.68,79.82,79.66,79.69,28105.44671248333,59.8519,59.9571,59.8369,59.8594,28105.4467
2008-09-12 11:20:00,79.68,79.73,79.52,79.64,12411.5293876295,59.8519,59.8895,59.7317,59.8219,12411.5294
2008-09-12 11:25:00,79.7,79.73,79.6,79.63,19899.476869422502,59.8669,59.8895,59.7918,59.8143,19899.4769
2008-09-12 11:30:00,79.65,79.68,79.45,79.61,19181.45450815468,59.8294,59.8519,59.6791,59.7993,19181.4545
2008-09-12 11:35:00,79.66,79.73,79.63,79.68,17847.984408657296,59.8369,59.8895,59.8143,59.8519,17847.9844
2008-09-12 11:40:00,79.66,79.7,79.62,79.66,22771.5663144938,59.8369,59.8669,59.8068,59.8369,22771.5663
2008-09-12 11:45:00,79.68,79.7,79.56,79.56,14565.596471432968,59.8519,59.8669,59.7618,59.7618,14565.5965
2008-09-12 11:50:00,79.57,79.7,79.57,79.67,4821.007282798236,59.7693,59.8669,59.7693,59.8444,4821.0073
2008-09-12 11:55:00,79.7,79.82,79.66,79.8,9334.29069648169,59.8669,59.9571,59.8369,59.942,9334.2907
2008-09-12 12:00:00,79.82,79.91,79.82,79.86,6359.626628372141,59.9571,60.0247,59.9571,59.9871,6359.6266
2008-09-12 12:05:00,79.89,79.93,79.87,79.92,11590.932403323415,60.0096,60.0397,59.9946,60.0322,11590.9324
2008-09-12 12:10:00,79.93,79.93,79.87,79.89,6257.0520053338805,60.0397,60.0397,59.9946,60.0096,6257.052
2008-09-12 12:15:00,79.86,79.94,79.86,79.9,31182.68540363114,59.9871,60.0472,59.9871,60.0172,31182.6854
2008-09-12 12:20:00,79.9,79.92,79.89,79.92,11078.059288132115,60.0172,60.0322,60.0096,60.0322,11078.0593
2008-09-12 12:25:00,79.91,80.0,79.84,79.91,38055.185147194585,60.0247,60.0923,59.9721,60.0247,38055.1851
2008-09-12 12:30:00,79.91,79.99,79.91,79.95,9231.71607344343,60.0247,60.0848,60.0247,60.0547,9231.7161
2008-09-12 12:35:00,79.98,80.0,79.89,79.89,9744.58918863473,60.0772,60.0923,60.0096,60.0096,9744.5892
2008-09-12 12:40:00,79.89,79.89,79.84,79.85,6462.201251410401,60.0096,60.0096,59.9721,59.9796,6462.2013
2008-09-12 12:45:00,79.84,79.84,79.78,79.82,7077.648989639963,59.9721,59.9721,59.927,59.9571,7077.649
2008-09-12 12:50:00,79.82,79.85,79.71,79.71,7590.522104831264,59.9571,59.9796,59.8744,59.8744,7590.5221
2008-09-12 12:55:00,79.76,79.88,79.76,79.81,8718.842958252128,59.912,60.0021,59.912,59.9496,8718.843
2008-09-12 13:00:00,79.79,79.89,79.79,79.89,8411.119089137346,59.9345,60.0096,59.9345,60.0096,8411.1191
2008-09-12 13:05:00,79.88,79.94,79.86,79.93,8513.693712175607,60.0021,60.0472,59.9871,60.0397,8513.6937
2008-09-12 13:10:00,79.91,79.96,79.89,79.9,14155.297979279923,60.0247,60.0622,60.0096,60.0172,14155.298
2008-09-12 13:15:00,79.93,79.96,79.87,79.95,17232.536670427737,60.0397,60.0622,59.9946,60.0547,17232.5367
2008-09-12 13:20:00,79.93,79.96,79.83,79.83,16001.641193968611,60.0397,60.0622,59.9646,59.9646,16001.6412
2008-09-12 13:25:00,79.84,79.94,79.83,79.9,4923.581905836496,59.9721,60.0472,59.9646,60.0172,4923.5819
2008-09-12 13:30:00,79.9,79.96,79.84,79.94,8308.544466099087,60.0172,60.0622,59.9721,60.0472,8308.5445
2008-09-12 13:35:00,79.93,79.94,79.7,79.75,10770.335419017334,60.0397,60.0472,59.8669,59.9045,10770.3354
2008-09-12 13:40:00,79.75,79.82,79.66,79.76,8411.119089137346,59.9045,59.9571,59.8369,59.912,8411.1191
2008-09-12 13:45:00,79.79,79.79,79.62,79.71,4410.708790645194,59.9345,59.9345,59.8068,59.8744,4410.7088
2008-09-12 13:50:00,79.75,79.86,79.69,79.83,8616.268335213868,59.9045,59.9871,59.8594,59.9646,8616.2683
2008-09-12 13:55:00,79.82,79.92,79.82,79.92,5846.753513180839,59.9571,60.0322,59.9571,60.0322,5846.7535
2008-09-12 14:00:00,79.94,79.94,79.72,79.79,9231.71607344343,60.0472,60.0472,59.8819,59.9345,9231.7161
2008-09-12 14:05:00,79.8,79.82,79.59,79.65,18360.8575238486,59.942,59.9571,59.7843,59.8294,18360.8575
2008-09-12 14:10:00,79.62,79.74,79.59,79.74,22053.54395322597,59.8068,59.897,59.7843,59.897,22053.544
2008-09-12 14:15:00,79.72,79.73,79.69,79.73,14873.320340547749,59.8819,59.8895,59.8594,59.8895,14873.3203
2008-09-12 14:20:00,79.73,79.85,79.73,79.81,18873.7306390399,59.8895,59.9796,59.8895,59.9496,18873.7306
2008-09-12 14:25:00,79.81,79.81,79.7,79.77,12514.10401066776,59.9496,59.9496,59.8669,59.9195,12514.104
2008-09-12 14:30:00,79.76,79.8,79.68,79.7,15591.34270181557,59.912,59.942,59.8519,59.8669,15591.3427
2008-09-12 14:35:00,79.7,79.82,79.7,79.82,6667.350497486921,59.8669,59.9571,59.8669,59.9571,6667.3505
2008-09-12 14:40:00,79.84,79.9,79.79,79.81,26874.551236024206,59.9721,60.0172,59.9345,59.9496,26874.5512
2008-09-12 14:45:00,79.81,79.85,79.71,79.82,13232.126371935585,59.9496,59.9796,59.8744,59.9571,13232.1264
2008-09-12 14:50:00,79.82,79.82,79.68,79.76,23181.86480664684,59.9571,59.9571,59.8519,59.912,23181.8648
2008-09-12 14:55:00,79.77,79.95,79.75,79.87,29746.64068109549,59.9195,60.0547,59.9045,59.9946,29746.6407
2008-09-12 15:00:00,79.9,79.9,79.79,79.79,17950.559031695557,60.0172,60.0172,59.9345,59.9345,17950.559
2008-09-12 15:05:00,79.8,79.82,79.7,79.74,22258.69319930249,59.942,59.9571,59.8669,59.897,22258.6932
2008-09-12 15:10:00,79.73,79.82,79.68,79.73,31490.40927274592,59.8895,59.9571,59.8519,59.8895,31490.4093
2008-09-12 15:15:00,79.75,79.83,79.68,79.7,32003.282387937223,59.9045,59.9646,59.8519,59.8669,32003.2824
2008-09-12 15:20:00,79.7,79.79,79.57,79.77,27797.72284336855,59.8669,59.9345,59.7693,59.9195,27797.7228
2008-09-12 15:25:00,79.77,79.78,79.59,79.7,20925.22309980511,59.9195,59.927,59.7843,59.8669,20925.2231
2008-09-12 15:30:00,79.71,79.77,79.59,79.63,23079.290183608573,59.8744,59.9195,59.7843,59.8143,23079.2902
2008-09-12 15:35:00,79.59,79.6,79.51,79.55,28105.44671248333,59.7843,59.7918,59.7242,59.7543,28105.4467
2008-09-12 15:40:00,79.55,79.67,79.52,79.61,30772.386911478097,59.7543,59.8444,59.7317,59.7993,30772.3869
2008-09-12 15:45:00,79.6,79.78,79.59,79.64,53749.10247204841,59.7918,59.927,59.7843,59.8219,53749.1025
2008-09-12 15:50:00,79.64,79.88,79.6,79.88,20104.626115499024,59.8219,60.0021,59.7918,60.0021,20104.6261
2008-09-12 15:55:00,79.88,79.92,79.8,79.89,43901.93866037543,60.0021,60.0322,59.942,60.0096,43901.9387
2008-09-15 09:30:00,78.95,78.95,78.61,78.61,615.447738229562,59.3036,59.3036,59.0482,59.0482,615.4477
2008-09-15 09:35:00,79.31,79.31,78.97,79.0,13642.424864088624,59.574,59.574,59.3186,59.3411,13642.4249
2008-09-15 09:40:00,79.01,79.11,78.81,78.9,28926.043696789413,59.3486,59.4237,59.1984,59.266,28926.0437
2008-09-15 09:45:00,78.9,78.9,78.59,78.67,24925.63339829726,59.266,59.266,59.0331,59.0932,24925.6334
2008-09-15 09:50:00,78.65,79.04,78.63,78.9,31900.70776489896,59.0782,59.3712,59.0632,59.266,31900.7078
2008-09-15 09:55:00,78.9,79.14,78.68,79.07,22361.26782234076,59.266,59.4463,59.1007,59.3937,22361.2678
2008-09-15 10:00:00,79.11,79.42,79.04,79.35,11385.783157246897,59.4237,59.6566,59.3712,59.604,11385.7832
2008-09-15 10:05:00,79.33,79.43,79.14,79.16,23181.86480664684,59.589,59.6641,59.4463,59.4613,23181.8648
2008-09-15 10:10:00,79.13,79.63,79.13,79.59,20309.775361575543,59.4388,59.8143,59.4388,59.7843,20309.7754
2008-09-15 10:15:00,79.61,80.03,79.6,79.97,20002.051492460763,59.7993,60.1148,59.7918,60.0697,20002.0515
2008-09-15 10:20:00,79.98,80.07,79.86,80.03,32823.879372243304,60.0772,60.1449,59.9871,60.1148,32823.8794
2008-09-15 10:25:00,80.01,80.24,79.99,80.21,25541.081136526824,60.0998,60.2725,60.0848,60.25,25541.0811
2008-09-15 10:30:00,80.21,80.79,80.21,80.73,28208.02133552159,60.25,60.6857,60.25,60.6406,28208.0213
2008-09-15 10:35:00,80.7,80.75,80.43,80.48,20514.924607652065,60.6181,60.6556,60.4153,60.4528,20514.9246
2008-09-15 10:40:00,80.48,80.58,80.46,80.55,8923.992204328648,60.4528,60.5279,60.4378,60.5054,8923.9922
2008-09-15 10:45:00,80.52,80.6,80.36,80.42,21848.39470714945,60.4829,60.543,60.3627,60.4078,21848.3947
2008-09-15 10:50:00,80.41,80.74,80.41,80.71,20309.775361575543,60.4002,60.6481,60.4002,60.6256,20309.7754
2008-09-15 10:55:00,80.71,80.71,80.56,80.61,12206.38014155298,60.6256,60.6256,60.5129,60.5505,12206.3801
2008-09-15 11:00:00,80.61,80.88,80.61,80.78,23079.290183608573,60.5505,60.7533,60.5505,60.6782,23079.2902
2008-09-15 11:05:00,80.76,80.78,80.55,80.57,14360.447225356444,60.6631,60.6782,60.5054,60.5204,14360.4472
2008-09-15 11:10:00,80.55,80.71,80.47,80.62,13129.551748897322,60.5054,60.6256,60.4453,60.558,13129.5517
2008-09-15 11:15:00,80.62,80.88,80.61,80.83,18463.43214688686,60.558,60.7533,60.5505,60.7157,18463.4321
2008-09-15 11:20:00,80.86,81.19,80.86,81.12,24412.76028310596,60.7383,60.9861,60.7383,60.9336,24412.7603
2008-09-15 11:25:00,81.13,81.13,80.88,80.99,9847.163811672992,60.9411,60.9411,60.7533,60.8359,9847.1638
2008-09-15 11:30:00,80.97,81.08,80.94,80.99,15283.61883270079,60.8209,60.9035,60.7984,60.8359,15283.6188
2008-09-15 11:35:00,80.99,81.01,80.91,80.99,7898.245973946045,60.8359,60.8509,60.7758,60.8359,7898.246
2008-09-15 11:40:00,81.0,81.02,80.95,80.99,14155.297979279923,60.8434,60.8584,60.8059,60.8359,14155.298
2008-09-15 11:45:00,80.99,81.02,80.9,81.02,12411.5293876295,60.8359,60.8584,60.7683,60.8584,12411.5294
2008-09-15 11:50:00,81.01,81.02,80.89,80.98,7590.522104831264,60.8509,60.8584,60.7608,60.8284,7590.5221
2008-09-15 11:55:00,80.97,81.0,80.91,80.94,7898.245973946045,60.8209,60.8434,60.7758,60.7984,7898.246
2008-09-15 12:00:00,80.92,81.05,80.8,80.92,17745.40978561904,60.7833,60.881,60.6932,60.7833,17745.4098
2008-09-15 12:05:00,80.9,80.93,80.69,80.7,12924.402502820802,60.7683,60.7908,60.6106,60.6181,12924.4025
2008-09-15 12:10:00,80.67,80.93,80.61,80.82,13847.574110165144,60.5955,60.7908,60.5505,60.7082,13847.5741
2008-09-15 12:15:00,80.77,80.94,80.71,80.93,10052.313057749512,60.6707,60.7984,60.6256,60.7908,10052.3131
2008-09-15 12:20:00,80.96,81.07,80.85,80.85,8513.693712175607,60.8134,60.896,60.7308,60.7308,8513.6937
2008-09-15 12:25:00,80.85,80.88,80.8,80.8,3077.2386911478097,60.7308,60.7533,60.6932,60.6932,3077.2387
2008-09-15 12:30:00,80.87,80.89,80.74,80.75,13334.700994973842,60.7458,60.7608,60.6481,60.6556,13334.701
2008-09-15 12:35:00,80.75,80.75,80.59,80.64,2872.089445071289,60.6556,60.6556,60.5355,60.573,2872.0894
2008-09-15 12:40:00,80.6,80.64,80.45,80.45,4513.283413683455,60.543,60.573,60.4303,60.4303,4513.2834
2008-09-15 12:45:00,80.43,80.65,80.39,80.62,11590.932403323415,60.4153,60.5805,60.3852,60.558,11590.9324
2008-09-15 12:50:00,80.57,80.69,80.57,80.67,4000.410298492153,60.5204,60.6106,60.5204,60.5955,4000.4103
2008-09-15 12:55:00,80.71,80.76,80.63,80.68,8616.268335213868,60.6256,60.6631,60.5655,60.6031,8616.2683
2008-09-15 13:00:00,80.64,80.74,80.64,80.73,4821.007282798236,60.573,60.6481,60.573,60.6406,4821.0073
2008-09-15 13:05:00,80.73,80.77,80.67,80.68,6257.0520053338805,60.6406,60.6707,60.5955,60.6031,6257.052
2008-09-15 13:10:00,80.66,80.68,80.59,80.64,5641.604267104318,60.588,60.6031,60.5355,60.573,5641.6043
2008-09-15 13:15:00,80.59,80.7,80.59,80.66,10052.313057749512,60.5355,60.6181,60.5355,60.588,10052.3131
2008-09-15 13:20:00,80.64,80.81,80.63,80.81,4821.007282798236,60.573,60.7007,60.5655,60.7007,4821.0073
2008-09-15 13:25:00,80.76,80.81,80.67,80.74,5333.880397989537,60.6631,60.7007,60.5955,60.6481,5333.8804
2008-09-15 13:30:00,80.74,80.74,79.22,80.7,26464.25274387117,60.6481,60.6481,59.5064,60.6181,26464.2527
2008-09-15 13:35:00,80.69,80.7,80.52,80.56,10257.462303826032,60.6106,60.6181,60.4829,60.5129,10257.4623
2008-09-15 13:40:00,80.55,80.69,80.54,80.61,11796.081649399935,60.5054,60.6106,60.4979,60.5505,11796.0816
2008-09-15 13:45:00,80.61,80.71,80.59,80.63,10565.186172940814,60.5505,60.6256,60.5355,60.5655,10565.1862
2008-09-15 13:50:00,80.62,80.66,80.54,80.58,11385.783157246897,60.558,60.588,60.4979,60.5279,11385.7832
2008-09-15 13:55:00,80.58,80.7,80.56,80.65,12001.23089547646,60.5279,60.6181,60.5129,60.5805,12001.2309
2008-09-15 14:00:00,80.64,80.75,80.59,80.66,17642.835162580777,60.573,60.6556,60.5355,60.588,17642.8352
2008-09-15 14:05:00,80.67,80.67,80.61,80.61,15899.06657093035,60.5955,60.5955,60.5505,60.5505,15899.0666
2008-09-15 14:10:00,80.61,80.65,80.47,80.55,15181.044209662528,60.5505,60.5805,60.4453,60.5054,15181.0442
2008-09-15 14:15:00,80.57,80.86,80.57,80.65,20309.775361575543,60.5204,60.7383,60.5204,60.5805,20309.7754
2008-09-15 14:20:00,80.66,80.67,80.59,80.59,5539.029644066058,60.588,60.5955,60.5355,60.5355,5539.0296
2008-09-15 14:25:00,80.6,80.64,80.56,80.57,4308.134167606934,60.543,60.573,60.5129,60.5204,4308.1342
2008-09-15 14:30:00,80.54,80.7,80.54,80.6,16001.641193968611,60.4979,60.6181,60.4979,60.543,16001.6412
2008-09-15 14:35:00,80.6,80.7,80.59,80.62,9642.014565596472,60.543,60.6181,60.5355,60.558,9642.0146
2008-09-15 14:40:00,80.64,80.67,80.29,80.46,11796.081649399935,60.573,60.5955,60.3101,60.4378,11796.0816
2008-09-15 14:45:00,80.49,80.57,80.29,80.39,15488.76807877731,60.4603,60.5204,60.3101,60.3852,15488.7681
2008-09-15 14:50:00,80.39,80.56,80.37,80.52,10154.887680787771,60.3852,60.5129,60.3702,60.4829,10154.8877
2008-09-15 14:55:00,80.5,80.56,80.42,80.52,5641.604267104318,60.4678,60.5129,60.4078,60.4829,5641.6043
2008-09-15 15:00:00,80.53,80.53,80.4,80.47,9026.566827366907,60.4904,60.4904,60.3927,60.4453,9026.5668
2008-09-15 15:05:00,80.48,80.51,80.27,80.46,21848.39470714945,60.4528,60.4754,60.2951,60.4378,21848.3947
2008-09-15 15:10:00,80.43,80.56,80.4,80.56,8923.992204328648,60.4153,60.5129,60.3927,60.5129,8923.9922
2008-09-15 15:15:00,80.57,80.62,80.43,80.45,9539.43994255821,60.5204,60.558,60.4153,60.4303,9539.4399
2008-09-15 15:20:00,80.44,80.5,80.33,80.33,18873.7306390399,60.4228,60.4678,60.3402,60.3402,18873.7306
2008-09-15 15:25:00,80.35,80.44,80.2,80.25,15693.91732485383,60.3552,60.4228,60.2425,60.2801,15693.9173
2008-09-15 15:30:00,80.28,80.47,80.21,80.38,24412.76028310596,60.3026,60.4453,60.25,60.3777,24412.7603
2008-09-15 15:35:00,80.37,80.37,80.16,80.28,13232.126371935585,60.3702,60.3702,60.2125,60.3026,13232.1264
2008-09-15 15:40:00,80.28,80.28,80.1,80.19,41542.72233049543,60.3026,60.3026,60.1674,60.235,41542.7223
2008-09-15 15:45:00,80.18,80.23,79.94,79.94,36516.56580162068,60.2275,60.265,60.0472,60.0472,36516.5658
2008-09-15 15:50:00,79.94,79.95,79.6,79.81,43183.9162991076,60.0472,60.0547,59.7918,59.9496,43183.9163
2008-09-15 15:55:00,79.82,79.98,79.67,79.74,51800.18463432146,59.9571,60.0772,59.8444,59.897,51800.1846
2008-09-16 09:30:00,78.63,78.63,77.5,78.17,69443.01979690224,59.0632,59.0632,58.2144,58.7177,69443.0198
2008-09-16 09:35:00,78.16,78.56,77.83,78.56,28105.44671248333,58.7102,59.0106,58.4623,59.0106,28105.4467
2008-09-16 09:40:00,78.56,79.28,78.52,79.04,30669.81228843984,59.0106,59.5514,58.9806,59.3712,30669.8123
2008-09-16 09:45:00,79.04,79.26,78.94,79.26,23387.01405272336,59.3712,59.5364,59.296,59.5364,23387.0141
2008-09-16 09:50:00,79.26,79.32,79.13,79.23,35388.24494819981,59.5364,59.5815,59.4388,59.5139,35388.2449
2008-09-16 09:55:00,79.22,79.25,79.11,79.15,30054.36455021028,59.5064,59.5289,59.4237,59.4538,30054.3646
2008-09-16 10:00:00,79.15,79.24,79.03,79.1,25130.78264437378,59.4538,59.5214,59.3637,59.4162,25130.7826
2008-09-16 10:05:00,79.11,79.17,79.02,79.09,27797.72284336855,59.4237,59.4688,59.3561,59.4087,27797.7228
2008-09-16 10:10:00,79.08,79.25,79.02,79.19,24823.058775259,59.4012,59.5289,59.3561,59.4838,24823.0588
2008-09-16 10:15:00,79.16,79.27,79.1,79.17,22156.11857626423,59.4613,59.5439,59.4162,59.4688,22156.1186
2008-09-16 10:20:00,79.14,79.15,78.95,79.01,12514.10401066776,59.4463,59.4538,59.3036,59.3486,12514.104
2008-09-16 10:25:00,78.99,79.17,78.88,79.05,14565.596471432968,59.3336,59.4688,59.251,59.3787,14565.5965
2008-09-16 10:30:00,79.07,79.13,78.97,79.02,18771.15601600164,59.3937,59.4388,59.3186,59.3561,18771.156
2008-09-16 10:35:00,79.01,79.11,78.95,78.97,18360.8575238486,59.3486,59.4237,59.3036,59.3186,18360.8575
2008-09-16 10:40:00,78.98,78.99,78.9,78.96,11283.208534208636,59.3261,59.3336,59.266,59.3111,11283.2085
2008-09-16 10:45:00,78.96,79.02,78.88,79.01,12616.67863370602,59.3111,59.3561,59.251,59.3486,12616.6786
2008-09-16 10:50:00,79.01,79.44,78.91,79.44,27592.57359729203,59.3486,59.6716,59.2735,59.6716,27592.5736
2008-09-16 10:55:00,79.43,79.48,79.02,79.04,19386.6037542312,59.6641,59.7017,59.3561,59.3712,19386.6038
2008-09-16 11:00:00,79.02,79.5,79.02,79.41,19694.327623345984,59.3561,59.7167,59.3561,59.6491,19694.3276
2008-09-16 11:05:00,79.41,79.41,79.11,79.18,14565.596471432968,59.6491,59.6491,59.4237,59.4763,14565.5965
2008-09-16 11:10:00,79.16,79.19,78.96,79.05,16001.641193968611,59.4613,59.4838,59.3111,59.3787,16001.6412
2008-09-16 11:15:00,79.02,79.05,78.85,79.02,11693.507026361678,59.3561,59.3787,59.2284,59.3561,11693.507
2008-09-16 11:20:00,79.02,79.06,78.62,78.69,17847.984408657296,59.3561,59.3862,59.0557,59.1083,17847.9844
2008-09-16 11:25:00,78.66,78.79,78.61,78.61,16719.663555236435,59.0857,59.1834,59.0482,59.0482,16719.6636
2008-09-16 11:30:00,78.54,78.81,78.47,78.79,16719.663555236435,58.9956,59.1984,58.943,59.1834,16719.6636
2008-09-16 11:35:00,78.79,78.8,78.61,78.61,13744.999487126885,59.1834,59.1909,59.0482,59.0482,13744.9995
2008-09-16 11:40:00,78.58,78.92,78.58,78.88,14463.021848394706,59.0256,59.281,59.0256,59.251,14463.0218
2008-09-16 11:45:00,78.93,78.98,78.89,78.89,16411.939686121652,59.2885,59.3261,59.2585,59.2585,16411.9397
2008-09-16 11:50:00,78.88,78.89,78.66,78.7,8718.842958252128,59.251,59.2585,59.0857,59.1158,8718.843
2008-09-16 11:55:00,78.67,78.85,78.67,78.78,12308.95476459124,59.0932,59.2284,59.0932,59.1759,12308.9548
2008-09-16 12:00:00,78.74,79.03,78.73,78.76,9949.738434711251,59.1458,59.3637,59.1383,59.1608,9949.7384
2008-09-16 12:05:00,78.77,78.81,78.65,78.79,11385.783157246897,59.1684,59.1984,59.0782,59.1834,11385.7832
2008-09-16 12:10:00,78.78,78.84,78.77,78.79,6462.201251410401,59.1759,59.2209,59.1684,59.1834,6462.2013
2008-09-16 12:15:00,78.78,79.17,78.75,79.17,8000.820596984306,59.1759,59.4688,59.1533,59.4688,8000.8206
2008-09-16 12:20:00,79.14,79.21,79.06,79.19,10770.335419017334,59.4463,59.4989,59.3862,59.4838,10770.3354
2008-09-16 12:25:00,79.2,79.22,78.97,79.03,12206.38014155298,59.4913,59.5064,59.3186,59.3637,12206.3801
2008-09-16 12:30:00,79.04,79.14,78.98,79.04,18771.15601600164,59.3712,59.4463,59.3261,59.3712,18771.156
2008-09-16 12:35:00,79.04,79.22,79.02,79.15,15181.044209662528,59.3712,59.5064,59.3561,59.4538,15181.0442
2008-09-16 12:40:00,79.15,79.17,79.04,79.05,11385.783157246897,59.4538,59.4688,59.3712,59.3787,11385.7832
2008-09-16 12:45:00,79.07,79.12,79.03,79.04,5744.178890142579,59.3937,59.4313,59.3637,59.3712,5744.1789
2008-09-16 12:50:00,79.03,79.14,79.03,79.08,7180.223612678223,59.3637,59.4463,59.3637,59.4012,7180.2236
2008-09-16 12:55:00,79.1,79.18,79.1,79.18,3795.261052415632,59.4162,59.4763,59.4162,59.4763,3795.2611
2008-09-16 13:00:00,79.19,79.24,79.1,79.17,12103.80551851472,59.4838,59.5214,59.4162,59.4688,12103.8055
2008-09-16 13:05:00,79.17,79.36,79.13,79.34,6154.47738229562,59.4688,59.6115,59.4388,59.5965,6154.4774
2008-09-16 13:10:00,79.33,79.47,79.32,79.42,8513.693712175607,59.589,59.6942,59.5815,59.6566,8513.6937
2008-09-16 13:15:00,79.42,79.49,79.38,79.43,6975.074366601702,59.6566,59.7092,59.6266,59.6641,6975.0744
2008-09-16 13:20:00,79.43,79.53,79.42,79.48,8718.842958252128,59.6641,59.7392,59.6566,59.7017,8718.843
2008-09-16 13:25:00,79.49,79.5,79.39,79.48,10154.887680787771,59.7092,59.7167,59.6341,59.7017,10154.8877
2008-09-16 13:30:00,79.48,79.48,79.31,79.32,8308.544466099087,59.7017,59.7017,59.574,59.5815,8308.5445
2008-09-16 13:35:00,79.32,79.35,79.2,79.21,8103.395220022566,59.5815,59.604,59.4913,59.4989,8103.3952
2008-09-16 13:40:00,79.2,79.2,79.05,79.05,32516.155503128524,59.4913,59.4913,59.3787,59.3787,32516.1555
2008-09-16 13:45:00,79.05,79.15,79.03,79.15,7898.245973946045,59.3787,59.4538,59.3637,59.4538,7898.246
2008-09-16 13:50:00,79.15,79.37,79.12,79.36,21540.670838034668,59.4538,59.619,59.4313,59.6115,21540.6708
2008-09-16 13:55:00,79.36,79.41,79.32,79.32,11488.357780285158,59.6115,59.6491,59.5815,59.5815,11488.3578
2008-09-16 14:00:00,79.35,79.52,79.34,79.5,28926.043696789413,59.604,59.7317,59.5965,59.7167,28926.0437
2008-09-16 14:05:00,79.5,79.83,79.46,79.72,29951.789927172016,59.7167,59.9646,59.6866,59.8819,29951.7899
2008-09-16 14:10:00,79.72,79.84,79.19,79.42,38362.90901630936,59.8819,59.9721,59.4838,59.6566,38362.909
2008-09-16 14:15:00,79.29,79.79,79.28,79.51,43389.06554518412,59.559,59.9345,59.5514,59.7242,43389.0655
2008-09-16 14:20:00,79.46,79.49,79.18,79.42,20925.22309980511,59.6866,59.7092,59.4763,59.6566,20925.2231
2008-09-16 14:25:00,79.42,79.74,79.37,79.68,22463.84244537901,59.6566,59.897,59.619,59.8519,22463.8424
2008-09-16 14:30:00,79.68,79.82,79.55,79.56,30772.386911478097,59.8519,59.9571,59.7543,59.7618,30772.3869
2008-09-16 14:35:00,79.53,80.21,79.27,80.21,63801.41552979792,59.7392,60.25,59.5439,60.25,63801.4155
2008-09-16 14:40:00,80.19,80.24,79.74,79.97,17950.559031695557,60.235,60.2725,59.897,60.0697,17950.559
2008-09-16 14:45:00,80.01,80.51,79.98,80.34,25848.805005641603,60.0998,60.4754,60.0772,60.3477,25848.805
2008-09-16 14:50:00,80.37,80.49,80.07,80.16,22566.41706841727,60.3702,60.4603,60.1449,60.2125,22566.4171
2008-09-16 14:55:00,80.18,80.4,80.18,80.3,27284.849728177247,60.2275,60.3927,60.2275,60.3176,27284.8497
2008-09-16 15:00:00,80.28,80.31,80.1,80.1,11078.059288132115,60.3026,60.3251,60.1674,60.1674,11078.0593
2008-09-16 15:05:00,80.1,80.11,79.94,80.07,18463.43214688686,60.1674,60.1749,60.0472,60.1449,18463.4321
2008-09-16 15:10:00,80.04,80.11,79.79,79.84,14463.021848394706,60.1223,60.1749,59.9345,59.9721,14463.0218
2008-09-16 15:15:00,79.86,79.9,79.51,79.57,27489.99897425377,59.9871,60.0172,59.7242,59.7693,27489.999
2008-09-16 15:20:00,79.56,79.57,79.44,79.5,23489.588675761617,59.7618,59.7693,59.6716,59.7167,23489.5887
2008-09-16 15:25:00,79.52,79.59,79.42,79.43,16924.812801312954,59.7317,59.7843,59.6566,59.6641,16924.8128
2008-09-16 15:30:00,79.43,79.54,79.42,79.44,22668.99169145553,59.6641,59.7467,59.6566,59.6716,22668.9917
2008-09-16 15:35:00,79.44,79.44,79.19,79.19,59595.85598522925,59.6716,59.6716,59.4838,59.4838,59595.856
2008-09-16 15:40:00,79.19,79.24,78.97,79.02,85957.53410606216,59.4838,59.5214,59.3186,59.3561,85957.5341
2008-09-16 15:45:00,79.05,79.23,78.96,79.21,54261.97558723972,59.3787,59.5139,59.3111,59.4989,54261.9756
2008-09-16 15:50:00,79.23,79.45,79.23,79.28,33131.60324135808,59.5139,59.6791,59.5139,59.5514,33131.6032
2008-09-16 15:55:00,79.3,79.36,78.96,78.97,128526.0026669402,59.5665,59.6115,59.3111,59.3186,128526.0027
2008-09-17 09:30:00,77.99,78.07,77.71,78.02,37132.01353985024,58.5825,58.6425,58.3721,58.605,37132.0135
2008-09-17 09:35:00,77.98,78.26,77.98,78.18,29028.61831982768,58.5749,58.7853,58.5749,58.7252,29028.6183
2008-09-17 09:40:00,78.14,78.38,78.1,78.3,16514.514309159913,58.6951,58.8754,58.6651,58.8153,16514.5143
2008-09-17 09:45:00,78.3,78.38,78.24,78.35,58775.25900092317,58.8153,58.8754,58.7702,58.8529,58775.259
2008-09-17 09:50:00,78.34,78.39,78.25,78.26,24720.48415222074,58.8454,58.8829,58.7778,58.7853,24720.4842
2008-09-17 09:55:00,78.26,78.3,78.19,78.28,13642.424864088624,58.7853,58.8153,58.7327,58.8003,13642.4249
2008-09-17 10:00:00,78.29,78.4,78.26,78.37,16514.514309159913,58.8078,58.8904,58.7853,58.8679,16514.5143
2008-09-17 10:05:00,78.33,78.38,78.19,78.21,13744.999487126885,58.8378,58.8754,58.7327,58.7477,13744.9995
2008-09-17 10:10:00,78.2,78.4,78.19,78.27,15283.61883270079,58.7402,58.8904,58.7327,58.7928,15283.6188
2008-09-17 10:15:00,78.28,78.34,78.16,78.22,15078.46958662427,58.8003,58.8454,58.7102,58.7552,15078.4696
2008-09-17 10:20:00,78.22,78.37,78.22,78.27,19796.902246384245,58.7552,58.8679,58.7552,58.7928,19796.9022
2008-09-17 10:25:00,78.26,78.27,78.17,78.24,20309.775361575543,58.7853,58.7928,58.7177,58.7702,20309.7754
2008-09-17 10:30:00,78.24,78.3,78.16,78.28,19694.327623345984,58.7702,58.8153,58.7102,58.8003,19694.3276
2008-09-17 10:35:00,78.27,78.31,78.19,78.23,24105.036413991176,58.7928,58.8228,58.7327,58.7627,24105.0364
2008-09-17 10:40:00,78.21,78.21,78.01,78.05,33849.62560262591,58.7477,58.7477,58.5975,58.6275,33849.6256
2008-09-17 10:45:00,78.05,78.11,77.91,77.95,20104.626115499024,58.6275,58.6726,58.5224,58.5524,20104.6261
2008-09-17 10:50:00,77.93,78.01,77.91,77.99,18463.43214688686,58.5374,58.5975,58.5224,58.5825,18463.4321
2008-09-17 10:55:00,77.99,77.99,77.95,77.96,10360.036926864292,58.5825,58.5825,58.5524,58.5599,10360.0369
2008-09-17 11:00:00,77.95,77.97,77.76,77.81,20822.648476766848,58.5524,58.5674,58.4097,58.4472,20822.6485
2008-09-17 11:05:00,77.81,77.96,77.78,77.86,22668.99169145553,58.4472,58.5599,58.4247,58.4848,22668.9917
2008-09-17 11:10:00,77.88,77.98,77.87,77.91,18668.58139296338,58.4998,58.5749,58.4923,58.5224,18668.5814
2008-09-17 11:15:00,77.92,78.05,77.91,78.02,42363.31931480152,58.5299,58.6275,58.5224,58.605,42363.3193
2008-09-17 11:20:00,78.02,78.18,78.01,78.09,23489.588675761617,58.605,58.7252,58.5975,58.6576,23489.5887
2008-09-17 11:25:00,78.12,78.12,77.79,77.81,16206.790440045132,58.6801,58.6801,58.4322,58.4472,16206.7904
2008-09-17 11:30:00,77.79,78.03,77.77,78.03,26977.125859062467,58.4322,58.6125,58.4172,58.6125,26977.1259
2008-09-17 11:35:00,78.01,78.05,77.76,77.79,26464.25274387117,58.5975,58.6275,58.4097,58.4322,26464.2527
2008-09-17 11:40:00,77.8,77.91,77.79,77.89,21232.94696891989,58.4397,58.5224,58.4322,58.5073,21232.947
2008-09-17 11:45:00,77.89,77.91,77.8,77.85,25335.9318904503,58.5073,58.5224,58.4397,58.4773,25335.9319
2008-09-17 11:50:00,77.85,77.93,77.8,77.9,48517.79669709714,58.4773,58.5374,58.4397,58.5149,48517.7967
2008-09-17 11:55:00,77.89,77.89,77.79,77.85,17950.559031695557,58.5073,58.5073,58.4322,58.4773,17950.559
2008-09-17 12:00:00,77.81,77.81,77.73,77.76,14873.320340547749,58.4472,58.4472,58.3872,58.4097,14873.3203
2008-09-17 12:05:00,77.75,77.87,77.72,77.85,21232.94696891989,58.4022,58.4923,58.3796,58.4773,21232.947
2008-09-17 12:10:00,77.85,77.88,77.73,77.79,37542.31203200328,58.4773,58.4998,58.3872,58.4322,37542.312
2008-09-17 12:15:00,77.83,77.87,77.77,77.79,13026.977125859064,58.4623,58.4923,58.4172,58.4322,13026.9771
2008-09-17 12:20:00,77.82,77.9,77.77,77.82,9334.29069648169,58.4548,58.5149,58.4172,58.4548,9334.2907
2008-09-17 12:25:00,77.84,77.91,77.74,77.77,34157.34947174069,58.4698,58.5224,58.3947,58.4172,34157.3495
2008-09-17 12:30:00,77.76,78.18,77.75,78.18,27797.72284336855,58.4097,58.7252,58.4022,58.7252,27797.7228
2008-09-17 12:35:00,78.16,78.31,78.13,78.18,15078.46958662427,58.7102,58.8228,58.6876,58.7252,15078.4696
2008-09-17 12:40:00,78.18,78.42,78.1,78.29,25130.78264437378,58.7252,58.9055,58.6651,58.8078,25130.7826
2008-09-17 12:45:00,78.29,78.31,78.09,78.18,22771.5663144938,58.8078,58.8228,58.6576,58.7252,22771.5663
2008-09-17 12:50:00,78.19,78.26,77.98,78.15,27797.72284336855,58.7327,58.7853,58.5749,58.7026,27797.7228
2008-09-17 12:55:00,78.18,78.18,77.93,77.93,18566.00676992512,58.7252,58.7252,58.5374,58.5374,18566.0068
2008-09-17 13:00:00,77.98,78.11,77.86,78.03,14257.872602318186,58.5749,58.6726,58.4848,58.6125,14257.8726
2008-09-17 13:05:00,78.04,78.07,77.88,77.89,9129.14145040517,58.62,58.6425,58.4998,58.5073,9129.1415
2008-09-17 13:10:00,77.91,77.93,77.82,77.88,17540.260539542516,58.5224,58.5374,58.4548,58.4998,17540.2605
2008-09-17 13:15:00,77.86,77.88,77.76,77.79,13129.551748897322,58.4848,58.4998,58.4097,58.4322,13129.5517
2008-09-17 13:20:00,77.78,77.89,77.74,77.8,20822.648476766848,58.4247,58.5073,58.3947,58.4397,20822.6485
2008-09-17 13:25:00,77.79,77.91,77.73,77.78,23181.86480664684,58.4322,58.5224,58.3872,58.4247,23181.8648
2008-09-17 13:30:00,77.76,77.78,77.74,77.76,13642.424864088624,58.4097,58.4247,58.3947,58.4097,13642.4249
2008-09-17 13:35:00,77.77,77.79,77.71,77.72,28618.31982767464,58.4172,58.4322,58.3721,58.3796,28618.3198
2008-09-17 13:40:00,77.74,77.75,77.35,77.47,31387.83464970766,58.3947,58.4022,58.1017,58.1919,31387.8346
2008-09-17 13:45:00,77.47,77.51,77.32,77.47,29951.789927172016,58.1919,58.2219,58.0792,58.1919,29951.7899
2008-09-17 13:50:00,77.48,77.63,77.41,77.59,19284.029131192943,58.1994,58.312,58.1468,58.282,19284.0291
2008-09-17 13:55:00,77.58,77.66,77.49,77.62,29849.215304133755,58.2745,58.3346,58.2069,58.3045,29849.2153
2008-09-17 14:00:00,77.62,77.62,77.49,77.56,28618.31982767464,58.3045,58.3045,58.2069,58.2595,28618.3198
2008-09-17 14:05:00,77.57,77.63,77.57,77.61,8308.544466099087,58.267,58.312,58.267,58.297,8308.5445
2008-09-17 14:10:00,77.63,77.63,77.33,77.33,12103.80551851472,58.312,58.312,58.0867,58.0867,12103.8055
2008-09-17 14:15:00,77.34,77.37,77.13,77.32,25951.379628679864,58.0942,58.1167,57.9365,58.0792,25951.3796
2008-09-17 14:20:00,77.33,77.36,77.18,77.34,16104.215817006872,58.0867,58.1092,57.974,58.0942,16104.2158
2008-09-17 14:25:00,77.31,77.48,77.23,77.48,11898.656272438198,58.0717,58.1994,58.0116,58.1994,11898.6563
2008-09-17 14:30:00,77.48,77.67,77.36,77.65,24105.036413991176,58.1994,58.3421,58.1092,58.3271,24105.0364
2008-09-17 14:35:00,77.67,77.75,77.5,77.55,18566.00676992512,58.3421,58.4022,58.2144,58.2519,18566.0068
2008-09-17 14:40:00,77.52,77.6,77.39,77.45,14257.872602318186,58.2294,58.2895,58.1318,58.1768,14257.8726
2008-09-17 14:45:00,77.48,77.56,77.35,77.47,35388.24494819981,58.1994,58.2595,58.1017,58.1919,35388.2449
2008-09-17 14:50:00,77.48,77.54,77.38,77.41,50979.58765001538,58.1994,58.2444,58.1243,58.1468,50979.5877
2008-09-17 14:55:00,77.4,77.55,77.37,77.5,43696.7894142989,58.1393,58.2519,58.1167,58.2144,43696.7894
2008-09-17 15:00:00,77.48,77.67,77.46,77.64,27489.99897425377,58.1994,58.3421,58.1843,58.3196,27489.999
2008-09-17 15:05:00,77.61,77.79,77.6,77.76,47799.77433582932,58.297,58.4322,58.2895,58.4097,47799.7743
2008-09-17 15:10:00,77.75,77.85,77.5,77.56,32926.45399528157,58.4022,58.4773,58.2144,58.2595,32926.454
2008-09-17 15:15:00,77.5,77.53,77.33,77.43,16104.215817006872,58.2144,58.2369,58.0867,58.1618,16104.2158
2008-09-17 15:20:00,77.43,77.44,77.1,77.21,22874.14093753205,58.1618,58.1693,57.9139,57.9966,22874.1409
2008-09-17 15:25:00,77.21,77.5,77.2,77.46,24515.33490614422,57.9966,58.2144,57.989,58.1843,24515.3349
2008-09-17 15:30:00,77.48,77.49,77.36,77.44,33029.028618319826,58.1994,58.2069,58.1092,58.1693,33029.0286
2008-09-17 15:35:00,77.43,77.44,77.24,77.29,35901.11806339111,58.1618,58.1693,58.0191,58.0566,35901.1181
2008-09-17 15:40:00,77.29,77.42,77.29,77.37,45030.259513796285,58.0566,58.1543,58.0566,58.1167,45030.2595
2008-09-17 15:45:00,77.35,77.44,77.34,77.41,32003.282387937223,58.1017,58.1693,58.0942,58.1468,32003.2824
2008-09-17 15:50:00,77.43,77.43,77.29,77.31,80521.07908503436,58.1618,58.1618,58.0566,58.0717,80521.0791
2008-09-17 15:55:00,77.32,77.32,76.83,76.85,94266.07857216123,58.0792,58.0792,57.7111,57.7261,94266.0786
2008-09-18 09:30:00,76.96,77.5,76.48,76.53,78982.45973946045,57.8088,58.2144,57.4482,57.4858,78982.4597
2008-09-18 09:35:00,76.63,76.79,76.04,76.51,44619.96102164324,57.5609,57.6811,57.1177,57.4707,44619.961
2008-09-18 09:40:00,76.57,77.46,76.54,77.3,31080.11078059288,57.5158,58.1843,57.4933,58.0642,31080.1108
2008-09-18 09:45:00,77.32,77.78,77.28,77.71,38978.35675453892,58.0792,58.4247,58.0491,58.3721,38978.3568
2008-09-18 09:50:00,77.71,77.85,77.57,77.79,27284.849728177247,58.3721,58.4773,58.267,58.4322,27284.8497
2008-09-18 09:55:00,77.79,77.79,77.42,77.63,34670.22258693199,58.4322,58.4322,58.1543,58.312,34670.2226
2008-09-18 10:00:00,77.64,77.68,77.14,77.14,135808.8009026567,58.3196,58.3496,57.944,57.944,135808.8009
2008-09-18 10:05:00,77.14,77.39,77.08,77.16,47389.47584367627,57.944,58.1318,57.8989,57.959,47389.4758
2008-09-18 10:10:00,77.19,77.29,77.02,77.05,38260.3343932711,57.9815,58.0566,57.8538,57.8764,38260.3344
2008-09-18 10:15:00,77.05,77.07,76.92,76.99,13642.424864088624,57.8764,57.8914,57.7787,57.8313,13642.4249
2008-09-18 10:20:00,76.99,77.02,76.9,76.9,17847.984408657296,57.8313,57.8538,57.7637,57.7637,17847.9844
2008-09-18 10:25:00,76.9,77.13,76.84,77.07,24823.058775259,57.7637,57.9365,57.7186,57.8914,24823.0588
2008-09-18 10:30:00,77.09,77.33,77.07,77.22,10565.186172940814,57.9064,58.0867,57.8914,58.0041,10565.1862
2008-09-18 10:35:00,77.23,77.47,77.2,77.42,28515.74520463637,58.0116,58.1919,57.989,58.1543,28515.7452
2008-09-18 10:40:00,77.43,77.43,77.21,77.26,51902.75925735973,58.1618,58.1618,57.9966,58.0341,51902.7593
2008-09-18 10:45:00,77.23,77.42,77.13,77.37,35080.52107908503,58.0116,58.1543,57.9365,58.1167,35080.5211
2008-09-18 10:50:00,77.37,77.43,77.19,77.24,47902.34895886757,58.1167,58.1618,57.9815,58.0191,47902.349
2008-09-18 10:55:00,77.21,77.34,77.09,77.13,38773.2075084624,57.9966,58.0942,57.9064,57.9365,38773.2075
2008-09-18 11:00:00,77.14,77.19,77.02,77.06,24002.46179095292,57.944,57.9815,57.8538,57.8839,24002.4618
2008-09-18 11:05:00,77.1,77.19,76.95,77.0,32926.45399528157,57.9139,57.9815,57.8013,57.8388,32926.454
2008-09-18 11:10:00,76.98,77.02,76.92,76.94,44825.11026771976,57.8238,57.8538,57.7787,57.7937,44825.1103
2008-09-18 11:15:00,76.94,77.01,76.75,76.75,19899.476869422502,57.7937,57.8463,57.651,57.651,19899.4769
2008-09-18 11:20:00,76.72,76.98,76.66,76.93,12001.23089547646,57.6285,57.8238,57.5834,57.7862,12001.2309
2008-09-18 11:25:00,76.94,76.99,76.77,76.82,21848.39470714945,57.7937,57.8313,57.666,57.7036,21848.3947
2008-09-18 11:30:00,76.83,76.94,76.79,76.93,28208.02133552159,57.7111,57.7937,57.6811,57.7862,28208.0213
2008-09-18 11:35:00,76.93,77.02,76.88,76.95,77341.26577084829,57.7862,57.8538,57.7487,57.8013,77341.2658
2008-09-18 11:40:00,76.97,76.99,76.82,76.87,12616.67863370602,57.8163,57.8313,57.7036,57.7412,12616.6786
2008-09-18 11:45:00,76.85,77.02,76.8,76.84,13539.850241050364,57.7261,57.8538,57.6886,57.7186,13539.8502
2008-09-18 11:50:00,76.86,76.86,76.46,76.65,16206.790440045132,57.7337,57.7337,57.4332,57.5759,16206.7904
2008-09-18 11:55:00,76.65,76.98,76.48,76.91,24310.1856600677,57.5759,57.8238,57.4482,57.7712,24310.1857
2008-09-18 12:00:00,76.89,76.99,76.86,76.87,31592.983895784186,57.7562,57.8313,57.7337,57.7412,31592.9839
2008-09-18 12:05:00,76.88,76.91,76.74,76.86,15591.34270181557,57.7487,57.7712,57.6435,57.7337,15591.3427
2008-09-18 12:10:00,76.83,77.02,76.78,76.95,23899.887167914658,57.7111,57.8538,57.6736,57.8013,23899.8872
2008-09-18 12:15:00,76.97,77.02,76.92,76.92,19694.327623345984,57.8163,57.8538,57.7787,57.7787,19694.3276
2008-09-18 12:20:00,76.94,76.99,76.92,76.97,14155.297979279923,57.7937,57.8313,57.7787,57.8163,14155.298
2008-09-18 12:25:00,76.96,76.98,76.71,76.82,19386.6037542312,57.8088,57.8238,57.621,57.7036,19386.6038
2008-09-18 12:30:00,76.84,76.95,76.72,76.84,23284.43942968509,57.7186,57.8013,57.6285,57.7186,23284.4394
2008-09-18 12:35:00,76.84,76.89,76.71,76.71,18976.30526207816,57.7186,57.7562,57.621,57.621,18976.3053
2008-09-18 12:40:00,76.71,76.79,76.68,76.68,20104.626115499024,57.621,57.6811,57.5984,57.5984,20104.6261
2008-09-18 12:45:00,76.67,76.71,76.34,76.34,29233.767565904192,57.5909,57.621,57.3431,57.3431,29233.7676
2008-09-18 12:50:00,76.4,76.62,76.36,76.43,22566.41706841727,57.3881,57.5534,57.3581,57.4107,22566.4171
2008-09-18 12:55:00,76.42,76.48,76.25,76.29,24412.76028310596,57.4031,57.4482,57.2754,57.3055,24412.7603
2008-09-18 13:00:00,76.29,76.4,76.06,76.08,24720.48415222074,57.3055,57.3881,57.1327,57.1478,24720.4842
2008-09-18 13:05:00,76.15,76.53,76.11,76.32,21232.94696891989,57.2003,57.4858,57.1703,57.328,21232.947
2008-09-18 13:10:00,76.32,76.34,76.11,76.28,22053.54395322597,57.328,57.3431,57.1703,57.298,22053.544
2008-09-18 13:15:00,76.3,76.43,76.12,76.25,24310.1856600677,57.313,57.4107,57.1778,57.2754,24310.1857
2008-09-18 13:20:00,76.28,76.44,76.15,76.19,46158.580367217146,57.298,57.4182,57.2003,57.2304,46158.5804
2008-09-18 13:25:00,76.18,76.19,75.92,75.97,31080.11078059288,57.2229,57.2304,57.0276,57.0651,31080.1108
2008-09-18 13:30:00,75.99,76.3,75.93,76.3,40004.10298492153,57.0801,57.313,57.0351,57.313,40004.103
2008-09-18 13:35:00,76.33,76.35,76.06,76.29,28105.44671248333,57.3355,57.3506,57.1327,57.3055,28105.4467
2008-09-18 13:40:00,76.25,76.26,75.94,75.94,28618.31982767464,57.2754,57.283,57.0426,57.0426,28618.3198
2008-09-18 13:45:00,75.94,76.04,75.72,75.88,23694.737921838136,57.0426,57.1177,56.8773,56.9975,23694.7379
2008-09-18 13:50:00,75.87,75.91,75.56,75.61,36208.84193250589,56.99,57.0201,56.7572,56.7947,36208.8419
2008-09-18 13:55:00,75.61,75.83,75.55,75.8,33234.17786439635,56.7947,56.96,56.7496,56.9374,33234.1779
2008-09-18 14:00:00,75.8,75.99,75.67,75.73,58364.96050877013,56.9374,57.0801,56.8398,56.8848,58364.9605
2008-09-18 14:05:00,75.74,75.8,75.57,75.64,48004.92358190584,56.8924,56.9374,56.7647,56.8172,48004.9236
2008-09-18 14:10:00,75.63,75.97,75.63,75.93,20925.22309980511,56.8097,57.0651,56.8097,57.0351,20925.2231
2008-09-18 14:15:00,75.93,76.27,75.91,76.27,19181.45450815468,57.0351,57.2905,57.0201,57.2905,19181.4545
2008-09-18 14:20:00,76.27,76.3,75.99,76.07,15693.91732485383,57.2905,57.313,57.0801,57.1402,15693.9173
2008-09-18 14:25:00,76.1,76.16,75.87,75.87,22771.5663144938,57.1628,57.2078,56.99,56.99,22771.5663
2008-09-18 14:30:00,75.88,75.93,75.57,75.63,41440.14770745717,56.9975,57.0351,56.7647,56.8097,41440.1477
2008-09-18 14:35:00,75.65,75.68,75.17,75.22,38875.782131500666,56.8248,56.8473,56.4642,56.5018,38875.7821
2008-09-18 14:40:00,75.29,75.37,74.81,74.82,46158.580367217146,56.5543,56.6144,56.1938,56.2013,46158.5804
2008-09-18 14:45:00,74.81,75.12,74.11,74.81,103190.0707764899,56.1938,56.4266,55.668,56.1938,103190.0708
2008-09-18 14:50:00,74.73,74.77,74.31,74.31,54569.699456354494,56.1337,56.1637,55.8182,55.8182,54569.6995
2008-09-18 14:55:00,74.31,74.78,74.26,74.78,56313.46804800492,55.8182,56.1713,55.7807,56.1713,56313.468
2008-09-18 15:00:00,74.77,75.07,74.77,74.87,94778.95168735254,56.1637,56.3891,56.1637,56.2389,94778.9517
2008-09-18 15:05:00,74.87,75.1,74.42,75.06,82367.42229972304,56.2389,56.4116,55.9008,56.3816,82367.4223
2008-09-18 15:10:00,75.07,75.96,75.06,75.66,57031.490409272745,56.3891,57.0576,56.3816,56.8323,57031.4904
2008-09-18 15:15:00,75.79,76.29,75.53,75.77,58980.40824699969,56.9299,57.3055,56.7346,56.9149,58980.4082
2008-09-18 15:20:00,75.97,76.11,75.56,75.6,51184.73689609191,57.0651,57.1703,56.7572,56.7872,51184.7369
2008-09-18 15:25:00,75.6,75.93,75.56,75.87,40927.27459226587,56.7872,57.0351,56.7572,56.99,40927.2746
2008-09-18 15:30:00,75.91,76.11,75.76,76.0,72417.68386501179,57.0201,57.1703,56.9074,57.0877,72417.6839
2008-09-18 15:35:00,75.95,76.08,75.89,75.93,85957.53410606216,57.0501,57.1478,57.005,57.0351,85957.5341
2008-09-18 15:40:00,75.91,76.27,75.78,76.26,65955.48261360139,57.0201,57.2905,56.9224,57.283,65955.4826
2008-09-18 15:45:00,76.27,76.76,76.26,76.76,121550.92830033848,57.2905,57.6585,57.283,57.6585,121550.9283
2008-09-18 15:50:00,76.77,77.51,76.77,77.38,127500.2564365576,57.666,58.2219,57.666,58.1243,127500.2564
2008-09-18 15:55:00,77.34,77.8,77.28,77.68,146168.83782952098,58.0942,58.4397,58.0491,58.3496,146168.8378
2008-09-19 09:30:00,79.69,81.2,79.69,81.02,1333.4700994973844,59.8594,60.9937,59.8594,60.8584,1333.4701
2008-09-19 09:35:00,80.43,82.68,78.49,80.92,473279.31069853314,60.4153,62.1054,58.958,60.7833,473279.3107
2008-09-19 09:40:00,80.92,81.08,79.78,80.19,60724.17683865011,60.7833,60.9035,59.927,60.235,60724.1768
2008-09-19 09:45:00,80.19,80.27,79.82,80.01,23181.86480664684,60.235,60.2951,59.9571,60.0998,23181.8648
2008-09-19 09:50:00,80.0,80.11,79.72,79.8,28002.87208944507,60.0923,60.1749,59.8819,59.942,28002.8721
2008-09-19 09:55:00,79.79,80.43,79.6,80.1,33541.90173351113,59.9345,60.4153,59.7918,60.1674,33541.9017
2008-09-19 10:00:00,80.2,80.69,80.16,80.52,25848.805005641603,60.2425,60.6106,60.2125,60.4829,25848.805
2008-09-19 10:05:00,80.59,80.96,80.31,80.31,28515.74520463637,60.5355,60.8134,60.3251,60.3251,28515.7452
2008-09-19 10:10:00,80.3,80.37,79.79,80.16,22976.71556057032,60.3176,60.3702,59.9345,60.2125,22976.7156
2008-09-19 10:15:00,80.08,80.19,79.06,79.18,37850.03590111806,60.1524,60.235,59.3862,59.4763,37850.0359
2008-09-19 10:20:00,79.18,79.18,78.83,79.13,12821.82787978254,59.4763,59.4763,59.2134,59.4388,12821.8279
2008-09-19 10:25:00,79.12,79.48,79.12,79.3,21950.969330187712,59.4313,59.7017,59.4313,59.5665,21950.9693
2008-09-19 10:30:00,79.29,79.97,79.24,79.94,25746.230382603346,59.559,60.0697,59.5214,60.0472,25746.2304
2008-09-19 10:35:00,79.95,80.08,79.81,79.92,22463.84244537901,60.0547,60.1524,59.9496,60.0322,22463.8424
2008-09-19 10:40:00,79.9,80.01,79.9,79.97,12821.82787978254,60.0172,60.0998,60.0172,60.0697,12821.8279
2008-09-19 10:45:00,79.96,79.99,79.75,79.87,28105.44671248333,60.0622,60.0848,59.9045,59.9946,28105.4467
2008-09-19 10:50:00,79.81,80.07,79.78,80.07,32926.45399528157,59.9496,60.1449,59.927,60.1449,32926.454
2008-09-19 10:55:00,80.05,80.05,79.84,80.05,18053.13365473381,60.1298,60.1298,59.9721,60.1298,18053.1337
2008-09-19 11:00:00,80.11,80.71,80.11,80.69,13744.999487126885,60.1749,60.6256,60.1749,60.6106,13744.9995
2008-09-19 11:05:00,80.69,80.69,80.47,80.47,21027.797722843367,60.6106,60.6106,60.4453,60.4453,21027.7977
2008-09-19 11:10:00,80.45,80.74,80.15,80.19,39491.22986973023,60.4303,60.6481,60.2049,60.235,39491.2299
2008-09-19 11:15:00,80.2,80.4,80.11,80.27,17950.559031695557,60.2425,60.3927,60.1749,60.2951,17950.559
2008-09-19 11:20:00,80.29,80.29,79.89,79.9,18873.7306390399,60.3101,60.3101,60.0096,60.0172,18873.7306
2008-09-19 11:25:00,79.91,80.09,79.82,79.83,13950.148733203405,60.0247,60.1599,59.9571,59.9646,13950.1487
2008-09-19 11:30:00,79.84,79.9,79.76,79.84,14463.021848394706,59.9721,60.0172,59.912,59.9721,14463.0218
2008-09-19 11:35:00,79.88,79.99,79.7,79.8,32516.155503128524,60.0021,60.0848,59.8669,59.942,32516.1555
2008-09-19 11:40:00,79.82,80.04,79.78,80.04,22874.14093753205,59.9571,60.1223,59.927,60.1223,22874.1409
2008-09-19 11:45:00,80.01,80.01,79.86,79.96,17847.984408657296,60.0998,60.0998,59.9871,60.0622,17847.9844
2008-09-19 11:50:00,79.94,80.04,79.77,79.94,18155.70827777208,60.0472,60.1223,59.9195,60.0472,18155.7083
2008-09-19 11:55:00,79.96,80.16,79.92,80.09,10257.462303826032,60.0622,60.2125,60.0322,60.1599,10257.4623
2008-09-19 12:00:00,80.09,80.22,80.02,80.08,9026.566827366907,60.1599,60.2575,60.1073,60.1524,9026.5668
2008-09-19 12:05:00,80.08,80.19,80.04,80.19,15591.34270181557,60.1524,60.235,60.1223,60.235,15591.3427
2008-09-19 12:10:00,80.18,80.24,80.16,80.19,19694.327623345984,60.2275,60.2725,60.2125,60.235,19694.3276
2008-09-19 12:15:00,80.2,80.22,80.1,80.21,12103.80551851472,60.2425,60.2575,60.1674,60.25,12103.8055
2008-09-19 12:20:00,80.19,80.25,80.13,80.18,12924.402502820802,60.235,60.2801,60.1899,60.2275,12924.4025
2008-09-19 12:25:00,80.18,80.25,80.17,80.25,7590.522104831264,60.2275,60.2801,60.22,60.2801,7590.5221
2008-09-19 12:30:00,80.21,80.22,80.04,80.21,10360.036926864292,60.25,60.2575,60.1223,60.25,10360.0369
2008-09-19 12:35:00,80.16,80.17,80.04,80.14,14257.872602318186,60.2125,60.22,60.1223,60.1974,14257.8726
2008-09-19 12:40:00,80.12,80.12,80.02,80.02,11180.633911170376,60.1824,60.1824,60.1073,60.1073,11180.6339
2008-09-19 12:45:00,80.03,80.22,79.97,80.16,20104.626115499024,60.1148,60.2575,60.0697,60.2125,20104.6261
2008-09-19 12:50:00,80.16,80.2,80.01,80.09,21643.24546107293,60.2125,60.2425,60.0998,60.1599,21643.2455
2008-09-19 12:55:00,80.08,80.31,80.08,80.12,15591.34270181557,60.1524,60.3251,60.1524,60.1824,15591.3427
2008-09-19 13:00:00,80.12,80.12,79.93,80.05,13950.148733203405,60.1824,60.1824,60.0397,60.1298,13950.1487
2008-09-19 13:05:00,80.06,80.18,79.99,80.1,24207.61103702944,60.1373,60.2275,60.0848,60.1674,24207.611
2008-09-19 13:10:00,80.1,80.23,79.98,80.23,17642.835162580777,60.1674,60.265,60.0772,60.265,17642.8352
2008-09-19 13:15:00,80.23,80.24,80.11,80.13,7590.522104831264,60.265,60.2725,60.1749,60.1899,7590.5221
2008-09-19 13:20:00,80.13,80.26,80.05,80.21,10257.462303826032,60.1899,60.2876,60.1298,60.25,10257.4623
2008-09-19 13:25:00,80.2,80.3,80.12,80.16,14257.872602318186,60.2425,60.3176,60.1824,60.2125,14257.8726
2008-09-19 13:30:00,80.14,80.2,80.04,80.16,5949.328136219099,60.1974,60.2425,60.1223,60.2125,5949.3281
2008-09-19 13:35:00,80.12,80.12,80.03,80.04,7693.096727869524,60.1824,60.1824,60.1148,60.1223,7693.0967
2008-09-19 13:40:00,80.04,80.21,80.01,80.1,26771.976612985945,60.1223,60.25,60.0998,60.1674,26771.9766
2008-09-19 13:45:00,80.13,80.21,80.04,80.2,10565.186172940814,60.1899,60.25,60.1223,60.2425,10565.1862
2008-09-19 13:50:00,80.23,80.3,80.02,80.1,13026.977125859064,60.265,60.3176,60.1073,60.1674,13026.9771
2008-09-19 13:55:00,80.12,80.18,80.05,80.05,8000.820596984306,60.1824,60.2275,60.1298,60.1298,8000.8206
2008-09-19 14:00:00,80.1,80.11,80.01,80.07,17642.835162580777,60.1674,60.1749,60.0998,60.1449,17642.8352
2008-09-19 14:05:00,80.06,80.21,80.06,80.16,12924.402502820802,60.1373,60.25,60.1373,60.2125,12924.4025
2008-09-19 14:10:00,80.16,80.26,80.02,80.25,15181.044209662528,60.2125,60.2876,60.1073,60.2801,15181.0442
2008-09-19 14:15:00,80.23,80.23,80.02,80.2,12308.95476459124,60.265,60.265,60.1073,60.2425,12308.9548
2008-09-19 14:20:00,80.18,80.2,79.96,79.99,11078.059288132115,60.2275,60.2425,60.0622,60.0848,11078.0593
2008-09-19 14:25:00,79.99,80.2,79.97,80.11,13232.126371935585,60.0848,60.2425,60.0697,60.1749,13232.1264
2008-09-19 14:30:00,80.17,80.36,80.13,80.18,23899.887167914658,60.22,60.3627,60.1899,60.2275,23899.8872
2008-09-19 14:35:00,80.15,80.21,79.99,80.05,11180.633911170376,60.2049,60.25,60.0848,60.1298,11180.6339
2008-09-19 14:40:00,80.05,80.2,80.0,80.18,11283.208534208636,60.1298,60.2425,60.0923,60.2275,11283.2085
2008-09-19 14:45:00,80.21,80.33,80.13,80.3,11078.059288132115,60.25,60.3402,60.1899,60.3176,11078.0593
2008-09-19 14:50:00,80.27,80.27,80.04,80.07,19591.753000307723,60.2951,60.2951,60.1223,60.1449,19591.753
2008-09-19 14:55:00,80.06,80.18,80.03,80.1,9129.14145040517,60.1373,60.2275,60.1148,60.1674,9129.1415
2008-09-19 15:00:00,80.07,80.26,80.07,80.21,18566.00676992512,60.1449,60.2876,60.1449,60.25,18566.0068
2008-09-19 15:05:00,80.22,80.38,79.99,80.16,35798.543440352856,60.2575,60.3777,60.0848,60.2125,35798.5434
2008-09-19 15:10:00,80.16,80.23,79.99,80.01,34875.37183300851,60.2125,60.265,60.0848,60.0998,34875.3718
2008-09-19 15:15:00,80.01,80.16,79.98,80.02,20720.073853728587,60.0998,60.2125,60.0772,60.1073,20720.0739
2008-09-19 15:20:00,80.02,80.26,79.99,80.13,25028.20802133552,60.1073,60.2876,60.0848,60.1899,25028.208
2008-09-19 15:25:00,80.16,80.29,80.02,80.02,16001.641193968611,60.2125,60.3101,60.1073,60.1073,16001.6412
2008-09-19 15:30:00,80.05,80.24,79.99,80.14,42876.19242999282,60.1298,60.2725,60.0848,60.1974,42876.1924
2008-09-19 15:35:00,80.14,80.21,80.03,80.19,34875.37183300851,60.1974,60.25,60.1148,60.235,34875.3718
2008-09-19 15:40:00,80.19,80.5,80.15,80.35,26771.976612985945,60.235,60.4678,60.2049,60.3552,26771.9766
2008-09-19 15:45:00,80.33,80.33,80.19,80.19,22463.84244537901,60.3402,60.3402,60.235,60.235,22463.8424
2008-09-19 15:50:00,80.2,80.51,80.19,80.37,46876.60272848497,60.2425,60.4754,60.235,60.3702,46876.6027
2008-09-19 15:55:00,80.35,80.44,80.25,80.28,73546.00471843265,60.3552,60.4228,60.2801,60.3026,73546.0047
2008-09-22 09:30:00,79.62,80.62,79.62,80.45,17540.260539542516,59.8068,60.558,59.8068,60.4303,17540.2605
2008-09-22 09:35:00,80.52,80.53,80.19,80.26,6154.47738229562,60.4829,60.4904,60.235,60.2876,6154.4774
2008-09-22 09:40:00,80.22,80.28,80.09,80.13,14873.320340547749,60.2575,60.3026,60.1599,60.1899,14873.3203
2008-09-22 09:45:00,80.09,80.09,79.37,79.37,45440.55800594933,60.1599,60.1599,59.619,59.619,45440.558
2008-09-22 09:50:00,79.37,79.64,79.23,79.53,31490.40927274592,59.619,59.8219,59.5139,59.7392,31490.4093
2008-09-22 09:55:00,79.52,80.58,79.52,80.33,34670.22258693199,59.7317,60.5279,59.7317,60.3402,34670.2226
2008-09-22 10:00:00,80.33,80.56,80.33,80.53,26464.25274387117,60.3402,60.5129,60.3402,60.4904,26464.2527
2008-09-22 10:05:00,80.49,80.59,80.22,80.3,15899.06657093035,60.4603,60.5355,60.2575,60.3176,15899.0666
2008-09-22 10:10:00,80.32,80.34,79.94,80.04,26053.954251718125,60.3326,60.3477,60.0472,60.1223,26053.9543
2008-09-22 10:15:00,80.07,80.1,79.96,80.04,23694.737921838136,60.1449,60.1674,60.0622,60.1223,23694.7379
2008-09-22 10:20:00,80.04,80.09,80.02,80.02,11590.932403323415,60.1223,60.1599,60.1073,60.1073,11590.9324
2008-09-22 10:25:00,80.05,80.09,79.98,80.01,22463.84244537901,60.1298,60.1599,60.0772,60.0998,22463.8424
2008-09-22 10:30:00,80.0,80.08,79.88,80.03,32413.580880090263,60.0923,60.1524,60.0021,60.1148,32413.5809
2008-09-22 10:35:00,80.07,80.29,80.01,80.24,14052.723356241666,60.1449,60.3101,60.0998,60.2725,14052.7234
2008-09-22 10:40:00,80.28,80.62,80.28,80.57,23489.588675761617,60.3026,60.558,60.3026,60.5204,23489.5887
2008-09-22 10:45:00,80.57,80.62,80.54,80.6,10462.611549902556,60.5204,60.558,60.4979,60.543,10462.6115
2008-09-22 10:50:00,80.57,80.6,80.48,80.53,19694.327623345984,60.5204,60.543,60.4528,60.4904,19694.3276
2008-09-22 10:55:00,80.53,80.59,80.53,80.53,15591.34270181557,60.4904,60.5355,60.4904,60.4904,15591.3427
2008-09-22 11:00:00,80.53,80.54,80.46,80.53,21130.372345881628,60.4904,60.4979,60.4378,60.4904,21130.3723
2008-09-22 11:05:00,80.53,80.56,80.45,80.45,43799.36403733716,60.4904,60.5129,60.4303,60.4303,43799.364
2008-09-22 11:10:00,80.44,80.45,80.23,80.23,16719.663555236435,60.4228,60.4303,60.265,60.265,16719.6636
2008-09-22 11:15:00,80.27,80.28,80.08,80.08,23899.887167914658,60.2951,60.3026,60.1524,60.1524,23899.8872
2008-09-22 11:20:00,80.1,80.1,79.68,79.71,20514.924607652065,60.1674,60.1674,59.8519,59.8744,20514.9246
2008-09-22 11:25:00,79.69,79.84,79.66,79.73,10872.910042055595,59.8594,59.9721,59.8369,59.8895,10872.91
2008-09-22 11:30:00,79.73,79.75,79.54,79.6,33541.90173351113,59.8895,59.9045,59.7467,59.7918,33541.9017
2008-09-22 11:35:00,79.65,79.75,79.6,79.75,22156.11857626423,59.8294,59.9045,59.7918,59.9045,22156.1186
2008-09-22 11:40:00,79.72,79.74,79.54,79.55,11180.633911170376,59.8819,59.897,59.7467,59.7543,11180.6339
2008-09-22 11:45:00,79.55,79.74,79.53,79.74,27489.99897425377,59.7543,59.897,59.7392,59.897,27489.999
2008-09-22 11:50:00,79.75,79.82,79.61,79.73,18873.7306390399,59.9045,59.9571,59.7993,59.8895,18873.7306
2008-09-22 11:55:00,79.72,79.75,79.63,79.74,13437.275618012103,59.8819,59.9045,59.8143,59.897,13437.2756
2008-09-22 12:00:00,79.74,79.75,79.57,79.59,12103.80551851472,59.897,59.9045,59.7693,59.7843,12103.8055
2008-09-22 12:05:00,79.6,79.65,79.57,79.64,5026.156528874756,59.7918,59.8294,59.7693,59.8219,5026.1565
2008-09-22 12:10:00,79.57,79.6,79.39,79.39,4308.134167606934,59.7693,59.7918,59.6341,59.6341,4308.1342
2008-09-22 12:15:00,79.39,79.43,79.26,79.42,17027.387424351215,59.6341,59.6641,59.5364,59.6566,17027.3874
2008-09-22 12:20:00,79.39,79.52,79.39,79.43,33849.62560262591,59.6341,59.7317,59.6341,59.6641,33849.6256
2008-09-22 12:25:00,79.43,79.47,79.43,79.47,4000.410298492153,59.6641,59.6942,59.6641,59.6942,4000.4103
2008-09-22 12:30:00,79.47,79.62,79.44,79.56,10052.313057749512,59.6942,59.8068,59.6716,59.7618,10052.3131
2008-09-22 12:35:00,79.55,79.57,79.39,79.43,4513.283413683455,59.7543,59.7693,59.6341,59.6641,4513.2834
2008-09-22 12:40:00,79.43,79.46,79.38,79.38,3179.8133141860703,59.6641,59.6866,59.6266,59.6266,3179.8133
2008-09-22 12:45:00,79.39,79.43,79.3,79.4,26669.401989947684,59.6341,59.6641,59.5665,59.6416,26669.402
2008-09-22 12:50:00,79.4,79.58,79.32,79.56,27079.70048210073,59.6416,59.7768,59.5815,59.7618,27079.7005
2008-09-22 12:55:00,79.59,79.61,79.49,79.5,6051.902759257359,59.7843,59.7993,59.7092,59.7167,6051.9028
2008-09-22 13:00:00,79.51,79.52,79.35,79.37,7385.372858754744,59.7242,59.7317,59.604,59.619,7385.3729
2008-09-22 13:05:00,79.37,79.41,79.26,79.41,21848.39470714945,59.619,59.6491,59.5364,59.6491,21848.3947
2008-09-22 13:10:00,79.35,79.44,79.35,79.4,9129.14145040517,59.604,59.6716,59.604,59.6416,9129.1415
2008-09-22 13:15:00,79.4,79.4,79.23,79.27,4923.581905836496,59.6416,59.6416,59.5139,59.5439,4923.5819
2008-09-22 13:20:00,79.23,79.26,79.19,79.23,7590.522104831264,59.5139,59.5364,59.4838,59.5139,7590.5221
2008-09-22 13:25:00,79.23,79.31,79.23,79.31,12719.25325674428,59.5139,59.574,59.5139,59.574,12719.2533
2008-09-22 13:30:00,79.36,79.43,79.2,79.23,15488.76807877731,59.6115,59.6641,59.4913,59.5139,15488.7681
2008-09-22 13:35:00,79.24,79.24,79.05,79.21,9334.29069648169,59.5214,59.5214,59.3787,59.4989,9334.2907
2008-09-22 13:40:00,79.21,79.31,79.17,79.24,10770.335419017334,59.4989,59.574,59.4688,59.5214,10770.3354
2008-09-22 13:45:00,79.29,79.32,79.23,79.23,8205.969843060826,59.559,59.5815,59.5139,59.5139,8205.9698
2008-09-22 13:50:00,79.25,79.34,79.21,79.3,11180.633911170376,59.5289,59.5965,59.4989,59.5665,11180.6339
2008-09-22 13:55:00,79.31,79.35,79.26,79.3,6564.775874448661,59.574,59.604,59.5364,59.5665,6564.7759
2008-09-22 14:00:00,79.26,79.3,79.13,79.15,4102.984921530413,59.5364,59.5665,59.4388,59.4538,4102.9849
2008-09-22 14:05:00,79.16,79.24,79.05,79.15,18668.58139296338,59.4613,59.5214,59.3787,59.4538,18668.5814
2008-09-22 14:10:00,79.15,79.19,79.12,79.16,4308.134167606934,59.4538,59.4838,59.4313,59.4613,4308.1342
2008-09-22 14:15:00,79.18,79.24,79.14,79.19,10154.887680787771,59.4763,59.5214,59.4463,59.4838,10154.8877
2008-09-22 14:20:00,79.17,79.19,78.78,78.8,14155.297979279923,59.4688,59.4838,59.1759,59.1909,14155.298
2008-09-22 14:25:00,78.87,79.05,78.87,79.04,6359.626628372141,59.2435,59.3787,59.2435,59.3712,6359.6266
2008-09-22 14:30:00,79.04,79.27,79.04,79.21,9026.566827366907,59.3712,59.5439,59.3712,59.4989,9026.5668
2008-09-22 14:35:00,79.21,79.27,79.17,79.22,5026.156528874756,59.4989,59.5439,59.4688,59.5064,5026.1565
2008-09-22 14:40:00,79.18,79.19,79.03,79.04,6462.201251410401,59.4763,59.4838,59.3637,59.3712,6462.2013
2008-09-22 14:45:00,79.04,79.4,79.01,79.14,26361.678120832905,59.3712,59.6416,59.3486,59.4463,26361.6781
2008-09-22 14:50:00,79.13,79.13,78.97,79.01,18976.30526207816,59.4388,59.4388,59.3186,59.3486,18976.3053
2008-09-22 14:55:00,78.99,79.06,78.92,79.04,11180.633911170376,59.3336,59.3862,59.281,59.3712,11180.6339
2008-09-22 15:00:00,79.01,79.06,78.95,79.0,6564.775874448661,59.3486,59.3862,59.3036,59.3411,6564.7759
2008-09-22 15:05:00,79.0,79.06,78.95,78.97,8411.119089137346,59.3411,59.3862,59.3036,59.3186,8411.1191
2008-09-22 15:10:00,78.98,79.01,78.89,78.92,11693.507026361678,59.3261,59.3486,59.2585,59.281,11693.507
2008-09-22 15:15:00,78.94,78.94,78.6,78.6,14770.745717509488,59.296,59.296,59.0407,59.0407,14770.7457
2008-09-22 15:20:00,78.65,78.75,78.53,78.62,31900.70776489896,59.0782,59.1533,58.9881,59.0557,31900.7078
2008-09-22 15:25:00,78.65,78.65,78.43,78.46,16001.641193968611,59.0782,59.0782,58.913,58.9355,16001.6412
2008-09-22 15:30:00,78.47,78.59,78.47,78.55,14770.745717509488,58.943,59.0331,58.943,59.0031,14770.7457
2008-09-22 15:35:00,78.59,78.8,78.52,78.65,24617.90952918248,59.0331,59.1909,58.9806,59.0782,24617.9095
2008-09-22 15:40:00,78.65,78.73,78.4,78.55,16822.238178274692,59.0782,59.1383,58.8904,59.0031,16822.2382
2008-09-22 15:45:00,78.55,78.65,78.32,78.42,17847.984408657296,59.0031,59.0782,58.8303,58.9055,17847.9844
2008-09-22 15:50:00,78.41,78.61,78.26,78.26,52005.33388039799,58.8979,59.0482,58.7853,58.7853,52005.3339
2008-09-22 15:55:00,78.25,78.35,78.22,78.26,34670.22258693199,58.7778,58.8529,58.7552,58.7853,34670.2226
2008-09-23 09:30:00,78.02,78.87,78.02,78.46,22874.14093753205,58.605,59.2435,58.605,58.9355,22874.1409
2008-09-23 09:35:00,78.47,79.11,78.1,78.24,15796.491947892093,58.943,59.4237,58.6651,58.7702,15796.4919
2008-09-23 09:40:00,78.4,78.72,78.23,78.61,17232.536670427737,58.8904,59.1308,58.7627,59.0482,17232.5367
2008-09-23 09:45:00,78.65,78.82,78.47,78.57,8923.992204328648,59.0782,59.2059,58.943,59.0181,8923.9922
2008-09-23 09:50:00,78.66,78.81,78.48,78.48,10770.335419017334,59.0857,59.1984,58.9505,58.9505,10770.3354
2008-09-23 09:55:00,78.55,78.68,78.29,78.29,8821.417581290389,59.0031,59.1007,58.8078,58.8078,8821.4176
2008-09-23 10:00:00,78.34,78.35,78.21,78.29,5026.156528874756,58.8454,58.8529,58.7477,58.8078,5026.1565
2008-09-23 10:05:00,78.4,78.67,78.35,78.59,8513.693712175607,58.8904,59.0932,58.8529,59.0331,8513.6937
2008-09-23 10:10:00,78.57,78.9,78.48,78.9,11898.656272438198,59.0181,59.266,58.9505,59.266,11898.6563
2008-09-23 10:15:00,78.85,78.92,78.74,78.92,64929.73638321879,59.2284,59.281,59.1458,59.281,64929.7364
2008-09-23 10:20:00,78.95,79.25,78.95,79.01,21745.82008411119,59.3036,59.5289,59.3036,59.3486,21745.8201
2008-09-23 10:25:00,79.02,79.18,79.0,79.09,16924.812801312954,59.3561,59.4763,59.3411,59.4087,16924.8128
2008-09-23 10:30:00,79.09,79.13,78.88,78.88,12821.82787978254,59.4087,59.4388,59.251,59.251,12821.8279
2008-09-23 10:35:00,78.89,79.1,78.78,79.06,11898.656272438198,59.2585,59.4162,59.1759,59.3862,11898.6563
2008-09-23 10:40:00,79.04,79.06,78.85,78.88,7487.947481793004,59.3712,59.3862,59.2284,59.251,7487.9475
2008-09-23 10:45:00,78.86,78.87,78.81,78.87,9436.86531951995,59.236,59.2435,59.1984,59.2435,9436.8653
2008-09-23 10:50:00,78.86,78.87,78.43,78.5,24925.63339829726,59.236,59.2435,58.913,58.9655,24925.6334
2008-09-23 10:55:00,78.53,78.85,78.47,78.69,17745.40978561904,58.9881,59.2284,58.943,59.1083,17745.4098
2008-09-23 11:00:00,78.69,78.79,78.52,78.53,24002.46179095292,59.1083,59.1834,58.9806,58.9881,24002.4618
2008-09-23 11:05:00,78.54,78.66,78.4,78.66,15796.491947892093,58.9956,59.0857,58.8904,59.0857,15796.4919
2008-09-23 11:10:00,78.67,78.91,78.6,78.91,26259.103497794644,59.0932,59.2735,59.0407,59.2735,26259.1035
2008-09-23 11:15:00,78.91,79.0,78.8,78.96,8718.842958252128,59.2735,59.3411,59.1909,59.3111,8718.843
2008-09-23 11:20:00,78.98,79.25,78.93,79.25,19181.45450815468,59.3261,59.5289,59.2885,59.5289,19181.4545
2008-09-23 11:25:00,79.25,79.29,79.2,79.25,9949.738434711251,59.5289,59.559,59.4913,59.5289,9949.7384
2008-09-23 11:30:00,79.28,79.49,79.28,79.42,16411.939686121652,59.5514,59.7092,59.5514,59.6566,16411.9397
2008-09-23 11:35:00,79.42,79.42,79.07,79.14,19078.87988511642,59.6566,59.6566,59.3937,59.4463,19078.8799
2008-09-23 11:40:00,79.14,79.18,78.88,78.88,30874.96153451636,59.4463,59.4763,59.251,59.251,30874.9615
2008-09-23 11:45:00,78.92,79.06,78.9,78.98,25335.9318904503,59.281,59.3862,59.266,59.3261,25335.9319
2008-09-23 11:50:00,78.98,79.01,78.9,78.91,26156.528874756383,59.3261,59.3486,59.266,59.2735,26156.5289
2008-09-23 11:55:00,78.9,78.97,78.87,78.88,21335.52159195815,59.266,59.3186,59.2435,59.251,21335.5216
2008-09-23 12:00:00,78.88,78.88,78.56,78.67,14873.320340547749,59.251,59.251,59.0106,59.0932,14873.3203
2008-09-23 12:05:00,78.73,78.9,78.62,78.84,23079.290183608573,59.1383,59.266,59.0557,59.2209,23079.2902
2008-09-23 12:10:00,78.84,78.94,78.8,78.92,26874.551236024206,59.2209,59.296,59.1909,59.281,26874.5512
2008-09-23 12:15:00,78.92,78.99,78.87,78.93,23079.290183608573,59.281,59.3336,59.2435,59.2885,23079.2902
2008-09-23 12:20:00,78.93,78.99,78.76,78.81,50056.41604267104,59.2885,59.3336,59.1608,59.1984,50056.416
2008-09-23 12:25:00,78.85,78.85,78.65,78.69,4923.581905836496,59.2284,59.2284,59.0782,59.1083,4923.5819
2008-09-23 12:30:00,78.69,78.77,78.64,78.65,8308.544466099087,59.1083,59.1684,59.0707,59.0782,8308.5445
2008-09-23 12:35:00,78.67,78.71,78.55,78.67,23284.43942968509,59.0932,59.1233,59.0031,59.0932,23284.4394
2008-09-23 12:40:00,78.68,78.69,78.43,78.57,23899.887167914658,59.1007,59.1083,58.913,59.0181,23899.8872
2008-09-23 12:45:00,78.6,78.79,78.58,78.77,14770.745717509488,59.0407,59.1834,59.0256,59.1684,14770.7457
2008-09-23 12:50:00,78.82,78.84,78.64,78.75,10565.186172940814,59.2059,59.2209,59.0707,59.1533,10565.1862
2008-09-23 12:55:00,78.77,79.0,78.77,78.82,11693.507026361678,59.1684,59.3411,59.1684,59.2059,11693.507
2008-09-23 13:00:00,78.8,78.8,78.45,78.64,13129.551748897322,59.1909,59.1909,58.928,59.0707,13129.5517
2008-09-23 13:05:00,78.62,78.64,78.39,78.58,27489.99897425377,59.0557,59.0707,58.8829,59.0256,27489.999
2008-09-23 13:10:00,78.58,78.62,78.43,78.5,15899.06657093035,59.0256,59.0557,58.913,58.9655,15899.0666
2008-09-23 13:15:00,78.48,78.53,78.3,78.52,18155.70827777208,58.9505,58.9881,58.8153,58.9806,18155.7083
2008-09-23 13:20:00,78.52,78.56,78.4,78.45,21438.09621499641,58.9806,59.0106,58.8904,58.928,21438.0962
2008-09-23 13:25:00,78.45,78.5,78.45,78.48,9949.738434711251,58.928,58.9655,58.928,58.9505,9949.7384
2008-09-23 13:30:00,78.47,78.49,78.05,78.08,44004.51328341368,58.943,58.958,58.6275,58.6501,44004.5133
2008-09-23 13:35:00,78.14,78.25,78.0,78.05,22053.54395322597,58.6951,58.7778,58.59,58.6275,22053.544
2008-09-23 13:40:00,78.07,78.24,78.05,78.06,21027.797722843367,58.6425,58.7702,58.6275,58.635,21027.7977
2008-09-23 13:45:00,78.1,78.1,77.81,77.83,19694.327623345984,58.6651,58.6651,58.4472,58.4623,19694.3276
2008-09-23 13:50:00,77.8,77.91,77.77,77.89,17950.559031695557,58.4397,58.5224,58.4172,58.5073,17950.559
2008-09-23 13:55:00,77.91,78.05,77.77,78.05,28515.74520463637,58.5224,58.6275,58.4172,58.6275,28515.7452
2008-09-23 14:00:00,78.07,78.17,77.98,78.0,14668.171094471229,58.6425,58.7177,58.5749,58.59,14668.1711
2008-09-23 14:05:00,78.0,78.26,77.97,78.23,16617.088932198174,58.59,58.7853,58.5674,58.7627,16617.0889
2008-09-23 14:10:00,78.26,78.31,78.22,78.26,13334.700994973842,58.7853,58.8228,58.7552,58.7853,13334.701
2008-09-23 14:15:00,78.27,78.28,78.1,78.17,53031.08011078059,58.7928,58.8003,58.6651,58.7177,53031.0801
2008-09-23 14:20:00,78.17,78.28,78.16,78.28,15899.06657093035,58.7177,58.8003,58.7102,58.8003,15899.0666
2008-09-23 14:25:00,78.29,78.56,78.29,78.53,16104.215817006872,58.8078,59.0106,58.8078,58.9881,16104.2158
2008-09-23 14:30:00,78.54,78.7,78.54,78.69,23181.86480664684,58.9956,59.1158,58.9956,59.1083,23181.8648
2008-09-23 14:35:00,78.69,78.7,78.51,78.51,20309.775361575543,59.1083,59.1158,58.9731,58.9731,20309.7754
2008-09-23 14:40:00,78.53,78.64,78.52,78.59,32311.006257052,58.9881,59.0707,58.9806,59.0331,32311.0063
2008-09-23 14:45:00,78.59,78.93,78.58,78.91,25951.379628679864,59.0331,59.2885,59.0256,59.2735,25951.3796
2008-09-23 14:50:00,78.91,78.94,78.66,78.8,15386.193455739049,59.2735,59.296,59.0857,59.1909,15386.1935
2008-09-23 14:55:00,78.83,78.96,78.79,78.81,17232.536670427737,59.2134,59.3111,59.1834,59.1984,17232.5367
2008-09-23 15:00:00,78.81,78.92,78.77,78.9,12514.10401066776,59.1984,59.281,59.1684,59.266,12514.104
2008-09-23 15:05:00,78.88,79.03,78.88,78.97,29849.215304133755,59.251,59.3637,59.251,59.3186,29849.2153
2008-09-23 15:10:00,78.95,78.97,78.93,78.96,19899.476869422502,59.3036,59.3186,59.2885,59.3111,19899.4769
2008-09-23 15:15:00,78.95,79.21,78.94,79.21,27900.29746640681,59.3036,59.4989,59.296,59.4989,27900.2975
2008-09-23 15:20:00,79.25,79.3,79.11,79.28,31695.558518822443,59.5289,59.5665,59.4237,59.5514,31695.5585
2008-09-23 15:25:00,79.28,79.4,79.22,79.22,24002.46179095292,59.5514,59.6416,59.5064,59.5064,24002.4618
2008-09-23 15:30:00,79.2,79.21,78.97,78.97,24105.036413991176,59.4913,59.4989,59.3186,59.3186,24105.0364
2008-09-23 15:35:00,78.98,78.98,78.77,78.83,43081.341676069336,59.3261,59.3261,59.1684,59.2134,43081.3417
2008-09-23 15:40:00,78.82,79.0,78.81,78.85,48004.92358190584,59.2059,59.3411,59.1984,59.2284,48004.9236
2008-09-23 15:45:00,78.85,78.89,78.47,78.64,57134.065032311,59.2284,59.2585,58.943,59.0707,57134.065
2008-09-23 15:50:00,78.61,78.64,78.37,78.63,80828.80295414914,59.0482,59.0707,58.8679,59.0632,80828.803
2008-09-23 15:55:00,78.64,78.85,78.54,78.61,121858.65216945329,59.0707,59.2284,58.9956,59.0482,121858.6522
2008-09-24 09:40:00,78.57,79.69,78.21,79.48,46979.177351523234,59.0181,59.8594,58.7477,59.7017,46979.1774
2008-09-24 09:45:00,79.51,79.53,79.26,79.45,24002.46179095292,59.7242,59.7392,59.5364,59.6791,24002.4618
2008-09-24 09:50:00,79.45,79.61,79.38,79.48,9949.738434711251,59.6791,59.7993,59.6266,59.7017,9949.7384
2008-09-24 09:55:00,79.48,79.91,79.45,79.87,27079.70048210073,59.7017,60.0247,59.6791,59.9946,27079.7005
2008-09-24 10:00:00,79.87,79.89,79.77,79.83,14052.723356241666,59.9946,60.0096,59.9195,59.9646,14052.7234
2008-09-24 10:05:00,79.82,79.82,79.58,79.69,24310.1856600677,59.9571,59.9571,59.7768,59.8594,24310.1857
2008-09-24 10:10:00,79.69,79.8,79.52,79.59,16822.238178274692,59.8594,59.942,59.7317,59.7843,16822.2382
2008-09-24 10:15:00,79.55,79.57,79.42,79.44,8718.842958252128,59.7543,59.7693,59.6566,59.6716,8718.843
2008-09-24 10:20:00,79.47,79.58,79.45,79.51,9129.14145040517,59.6942,59.7768,59.6791,59.7242,9129.1415
2008-09-24 10:25:00,79.47,79.57,79.41,79.55,15283.61883270079,59.6942,59.7693,59.6491,59.7543,15283.6188
2008-09-24 10:30:00,79.53,79.67,79.47,79.63,21130.372345881628,59.7392,59.8444,59.6942,59.8143,21130.3723
2008-09-24 10:35:00,79.6,79.74,79.6,79.63,14463.021848394706,59.7918,59.897,59.7918,59.8143,14463.0218
2008-09-24 10:40:00,79.61,79.78,79.58,79.77,25130.78264437378,59.7993,59.927,59.7768,59.9195,25130.7826
2008-09-24 10:45:00,79.77,79.96,79.77,79.82,15591.34270181557,59.9195,60.0622,59.9195,59.9571,15591.3427
2008-09-24 10:50:00,79.85,79.92,79.83,79.88,13847.574110165144,59.9796,60.0322,59.9646,60.0021,13847.5741
2008-09-24 10:55:00,79.88,79.93,79.81,79.93,14565.596471432968,60.0021,60.0397,59.9496,60.0397,14565.5965
2008-09-24 11:00:00,79.92,79.92,79.74,79.75,7385.372858754744,60.0322,60.0322,59.897,59.9045,7385.3729
2008-09-24 11:05:00,79.74,79.76,79.49,79.49,11488.357780285158,59.897,59.912,59.7092,59.7092,11488.3578
2008-09-24 11:10:00,79.5,79.5,79.28,79.36,9949.738434711251,59.7167,59.7167,59.5514,59.6115,9949.7384
2008-09-24 11:15:00,79.37,79.41,79.03,79.11,13334.700994973842,59.619,59.6491,59.3637,59.4237,13334.701
2008-09-24 11:20:00,79.22,79.32,79.2,79.28,8000.820596984306,59.5064,59.5815,59.4913,59.5514,8000.8206
2008-09-24 11:25:00,79.32,79.44,79.25,79.28,8923.992204328648,59.5815,59.6716,59.5289,59.5514,8923.9922
2008-09-24 11:30:00,79.26,79.49,79.26,79.43,9334.29069648169,59.5364,59.7092,59.5364,59.6641,9334.2907
2008-09-24 11:35:00,79.44,79.45,79.3,79.3,6154.47738229562,59.6716,59.6791,59.5665,59.5665,6154.4774
2008-09-24 11:40:00,79.33,79.37,79.23,79.24,5744.178890142579,59.589,59.619,59.5139,59.5214,5744.1789
2008-09-24 11:45:00,79.24,79.28,79.21,79.27,8821.417581290389,59.5214,59.5514,59.4989,59.5439,8821.4176
2008-09-24 11:50:00,79.27,79.55,79.27,79.55,10565.186172940814,59.5439,59.7543,59.5439,59.7543,10565.1862
2008-09-24 11:55:00,79.58,79.78,79.58,79.74,6154.47738229562,59.7768,59.927,59.7768,59.897,6154.4774
2008-09-24 12:00:00,79.71,79.76,79.7,79.71,9949.738434711251,59.8744,59.912,59.8669,59.8744,9949.7384
2008-09-24 12:05:00,79.71,79.79,79.63,79.72,11796.081649399935,59.8744,59.9345,59.8143,59.8819,11796.0816
2008-09-24 12:10:00,79.71,79.86,79.71,79.79,6051.902759257359,59.8744,59.9871,59.8744,59.9345,6051.9028
2008-09-24 12:15:00,79.78,79.9,79.78,79.85,9231.71607344343,59.927,60.0172,59.927,59.9796,9231.7161
2008-09-24 12:20:00,79.82,79.84,79.61,79.62,11898.656272438198,59.9571,59.9721,59.7993,59.8068,11898.6563
2008-09-24 12:25:00,79.61,79.68,79.45,79.49,6257.0520053338805,59.7993,59.8519,59.6791,59.7092,6257.052
2008-09-24 12:30:00,79.48,79.54,79.45,79.49,3795.261052415632,59.7017,59.7467,59.6791,59.7092,3795.2611
2008-09-24 12:35:00,79.48,79.49,79.35,79.36,4410.708790645194,59.7017,59.7092,59.604,59.6115,4410.7088
2008-09-24 12:40:00,79.36,79.42,79.36,79.38,3692.686429377372,59.6115,59.6566,59.6115,59.6266,3692.6864
2008-09-24 12:45:00,79.4,79.43,79.33,79.35,13539.850241050364,59.6416,59.6641,59.589,59.604,13539.8502
2008-09-24 12:50:00,79.31,79.46,79.26,79.42,8821.417581290389,59.574,59.6866,59.5364,59.6566,8821.4176
2008-09-24 12:55:00,79.43,79.43,79.37,79.37,2256.6417068417272,59.6641,59.6641,59.619,59.619,2256.6417
2008-09-24 13:00:00,79.37,79.41,79.34,79.37,2256.6417068417272,59.619,59.6491,59.5965,59.619,2256.6417
2008-09-24 13:05:00,79.35,79.58,79.35,79.58,5436.455021027798,59.604,59.7768,59.604,59.7768,5436.455
2008-09-24 13:10:00,79.57,79.65,79.57,79.6,7898.245973946045,59.7693,59.8294,59.7693,59.7918,7898.246
2008-09-24 13:15:00,79.6,79.7,79.6,79.68,6462.201251410401,59.7918,59.8669,59.7918,59.8519,6462.2013
2008-09-24 13:20:00,79.71,79.84,79.69,79.84,13026.977125859064,59.8744,59.9721,59.8594,59.9721,13026.9771
2008-09-24 13:25:00,79.86,79.99,79.85,79.89,7385.372858754744,59.9871,60.0848,59.9796,60.0096,7385.3729
2008-09-24 13:30:00,79.89,79.9,79.7,79.7,7282.798235716484,60.0096,60.0172,59.8669,59.8669,7282.7982
2008-09-24 13:35:00,79.68,79.81,79.68,79.77,6257.0520053338805,59.8519,59.9496,59.8519,59.9195,6257.052
2008-09-24 13:40:00,79.77,79.77,79.66,79.68,9334.29069648169,59.9195,59.9195,59.8369,59.8519,9334.2907
2008-09-24 13:45:00,79.7,79.73,79.54,79.57,8205.969843060826,59.8669,59.8895,59.7467,59.7693,8205.9698
2008-09-24 13:50:00,79.58,79.65,79.55,79.63,8821.417581290389,59.7768,59.8294,59.7543,59.8143,8821.4176
2008-09-24 13:55:00,79.61,79.64,79.51,79.52,3795.261052415632,59.7993,59.8219,59.7242,59.7317,3795.2611
2008-09-24 14:00:00,79.52,79.66,79.52,79.58,6872.499743563442,59.7317,59.8369,59.7317,59.7768,6872.4997
2008-09-24 14:05:00,79.59,79.63,79.56,79.59,5026.156528874756,59.7843,59.8143,59.7618,59.7843,5026.1565
2008-09-24 14:10:00,79.61,79.62,79.43,79.45,7385.372858754744,59.7993,59.8068,59.6641,59.6791,7385.3729
2008-09-24 14:15:00,79.44,79.53,79.43,79.46,5744.178890142579,59.6716,59.7392,59.6641,59.6866,5744.1789
2008-09-24 14:20:00,79.47,79.53,79.42,79.42,7590.522104831264,59.6942,59.7392,59.6566,59.6566,7590.5221
2008-09-24 14:25:00,79.45,79.53,79.44,79.53,3487.537183300851,59.6791,59.7392,59.6716,59.7392,3487.5372
2008-09-24 14:30:00,79.51,79.64,79.51,79.61,3692.686429377372,59.7242,59.8219,59.7242,59.7993,3692.6864
2008-09-24 14:35:00,79.61,79.75,79.61,79.75,9334.29069648169,59.7993,59.9045,59.7993,59.9045,9334.2907
2008-09-24 14:40:00,79.69,79.8,79.67,79.75,4513.283413683455,59.8594,59.942,59.8444,59.9045,4513.2834
2008-09-24 14:45:00,79.77,79.78,79.66,79.67,6667.350497486921,59.9195,59.927,59.8369,59.8444,6667.3505
2008-09-24 14:50:00,79.67,79.67,79.56,79.6,3897.8356754538927,59.8444,59.8444,59.7618,59.7918,3897.8357
2008-09-24 14:55:00,79.58,79.58,79.43,79.44,4308.134167606934,59.7768,59.7768,59.6641,59.6716,4308.1342
2008-09-24 15:00:00,79.43,79.51,79.35,79.47,12924.402502820802,59.6641,59.7242,59.604,59.6942,12924.4025
2008-09-24 15:05:00,79.47,79.65,79.46,79.65,6975.074366601702,59.6942,59.8294,59.6866,59.8294,6975.0744
2008-09-24 15:10:00,79.65,79.71,79.59,79.66,5744.178890142579,59.8294,59.8744,59.7843,59.8369,5744.1789
2008-09-24 15:15:00,79.68,79.7,79.34,79.35,10257.462303826032,59.8519,59.8669,59.5965,59.604,10257.4623
2008-09-24 15:20:00,79.36,79.4,79.26,79.4,9539.43994255821,59.6115,59.6416,59.5364,59.6416,9539.4399
2008-09-24 15:25:00,79.4,79.65,79.32,79.65,11693.507026361678,59.6416,59.8294,59.5815,59.8294,11693.507
2008-09-24 15:30:00,79.65,79.8,79.54,79.62,19899.476869422502,59.8294,59.942,59.7467,59.8068,19899.4769
2008-09-24 15:35:00,79.61,79.61,79.5,79.52,17437.685916504255,59.7993,59.7993,59.7167,59.7317,17437.6859
2008-09-24 15:40:00,79.51,79.52,79.28,79.37,16309.365063083393,59.7242,59.7317,59.5514,59.619,16309.3651
2008-09-24 15:45:00,79.38,79.5,79.38,79.48,18155.70827777208,59.6266,59.7167,59.6266,59.7017,18155.7083
2008-09-24 15:50:00,79.47,79.59,79.43,79.59,38260.3343932711,59.6942,59.7843,59.6641,59.7843,38260.3344
2008-09-24 15:55:00,79.59,79.84,79.58,79.81,57236.63965534927,59.7843,59.9721,59.7768,59.9496,57236.6397
2008-09-25 09:30:00,80.21,80.4,79.43,80.32,26156.528874756383,60.25,60.3927,59.6641,60.3326,26156.5289
2008-09-25 09:35:00,80.32,80.4,80.19,80.35,5744.178890142579,60.3326,60.3927,60.235,60.3552,5744.1789
2008-09-25 09:40:00,80.38,80.68,80.31,80.61,16617.088932198174,60.3777,60.6031,60.3251,60.5505,16617.0889
2008-09-25 09:45:00,80.61,80.89,80.53,80.88,13026.977125859064,60.5505,60.7608,60.4904,60.7533,13026.9771
2008-09-25 09:50:00,80.87,81.02,80.83,80.95,13334.700994973842,60.7458,60.8584,60.7157,60.8059,13334.701
2008-09-25 09:55:00,80.97,81.17,80.96,81.12,15078.46958662427,60.8209,60.9711,60.8134,60.9336,15078.4696
2008-09-25 10:00:00,81.05,81.17,81.02,81.16,14873.320340547749,60.881,60.9711,60.8584,60.9636,14873.3203
2008-09-25 10:05:00,81.16,81.47,81.16,81.42,19489.17837726946,60.9636,61.1965,60.9636,61.1589,19489.1784
2008-09-25 10:10:00,81.42,81.45,81.23,81.28,19386.6037542312,61.1589,61.1814,61.0162,61.0537,19386.6038
2008-09-25 10:15:00,81.3,81.4,81.25,81.31,15488.76807877731,61.0688,61.1439,61.0312,61.0763,15488.7681
2008-09-25 10:20:00,81.31,81.41,81.26,81.28,17642.835162580777,61.0763,61.1514,61.0387,61.0537,17642.8352
2008-09-25 10:25:00,81.29,81.29,81.08,81.2,26566.827366909427,61.0613,61.0613,60.9035,60.9937,26566.8274
2008-09-25 10:30:00,81.2,81.21,81.15,81.16,21130.372345881628,60.9937,61.0012,60.9561,60.9636,21130.3723
2008-09-25 10:35:00,81.16,81.21,81.03,81.05,37952.61052415632,60.9636,61.0012,60.866,60.881,37952.6105
2008-09-25 10:40:00,81.09,81.17,81.04,81.11,25028.20802133552,60.911,60.9711,60.8735,60.9261,25028.208
2008-09-25 10:45:00,81.11,81.33,81.07,81.15,18258.28290081034,60.9261,61.0913,60.896,60.9561,18258.2829
2008-09-25 10:50:00,81.18,81.24,81.16,81.19,9949.738434711251,60.9786,61.0237,60.9636,60.9861,9949.7384
2008-09-25 10:55:00,81.19,81.21,81.06,81.14,10565.186172940814,60.9861,61.0012,60.8885,60.9486,10565.1862
2008-09-25 11:00:00,81.17,81.23,81.13,81.14,13744.999487126885,60.9711,61.0162,60.9411,60.9486,13744.9995
2008-09-25 11:05:00,81.15,81.21,81.1,81.1,12616.67863370602,60.9561,61.0012,60.9185,60.9185,12616.6786
2008-09-25 11:10:00,81.1,81.27,81.08,81.18,13539.850241050364,60.9185,61.0462,60.9035,60.9786,13539.8502
2008-09-25 11:15:00,81.21,81.23,81.1,81.16,8718.842958252128,61.0012,61.0162,60.9185,60.9636,8718.843
2008-09-25 11:20:00,81.16,81.23,81.06,81.11,13232.126371935585,60.9636,61.0162,60.8885,60.9261,13232.1264
2008-09-25 11:25:00,81.1,81.24,81.05,81.22,16411.939686121652,60.9185,61.0237,60.881,61.0087,16411.9397
2008-09-25 11:30:00,81.2,81.26,81.08,81.22,21540.670838034668,60.9937,61.0387,60.9035,61.0087,21540.6708
2008-09-25 11:35:00,81.21,81.22,81.07,81.1,12308.95476459124,61.0012,61.0087,60.896,60.9185,12308.9548
2008-09-25 11:40:00,81.09,81.18,81.02,81.16,21130.372345881628,60.911,60.9786,60.8584,60.9636,21130.3723
2008-09-25 11:45:00,81.12,81.21,81.03,81.05,9847.163811672992,60.9336,61.0012,60.866,60.881,9847.1638
2008-09-25 11:50:00,81.06,81.08,81.0,81.03,12206.38014155298,60.8885,60.9035,60.8434,60.866,12206.3801
2008-09-25 11:55:00,81.02,81.06,81.0,81.03,19489.17837726946,60.8584,60.8885,60.8434,60.866,19489.1784
2008-09-25 12:00:00,81.03,81.06,81.02,81.03,7487.947481793004,60.866,60.8885,60.8584,60.866,7487.9475
2008-09-25 12:05:00,81.0,81.01,80.77,80.77,10667.760795979077,60.8434,60.8509,60.6707,60.6707,10667.7608
2008-09-25 12:10:00,80.82,80.85,80.75,80.78,10975.484665093856,60.7082,60.7308,60.6556,60.6782,10975.4847
2008-09-25 12:15:00,80.75,80.82,80.71,80.71,11898.656272438198,60.6556,60.7082,60.6256,60.6256,11898.6563
2008-09-25 12:20:00,80.72,80.74,80.5,80.5,11693.507026361678,60.6331,60.6481,60.4678,60.4678,11693.507
2008-09-25 12:25:00,80.51,80.56,80.43,80.51,14257.872602318186,60.4754,60.5129,60.4153,60.4754,14257.8726
2008-09-25 12:30:00,80.51,80.61,80.45,80.45,24823.058775259,60.4754,60.5505,60.4303,60.4303,24823.0588
2008-09-25 12:35:00,80.45,80.57,80.43,80.44,15899.06657093035,60.4303,60.5204,60.4153,60.4228,15899.0666
2008-09-25 12:40:00,80.43,80.72,80.43,80.71,14668.171094471229,60.4153,60.6331,60.4153,60.6256,14668.1711
2008-09-25 12:45:00,80.71,80.76,80.64,80.65,13539.850241050364,60.6256,60.6631,60.573,60.5805,13539.8502
2008-09-25 12:50:00,80.68,80.73,80.52,80.55,12821.82787978254,60.6031,60.6406,60.4829,60.5054,12821.8279
2008-09-25 12:55:00,80.54,80.83,80.54,80.72,14873.320340547749,60.4979,60.7157,60.4979,60.6331,14873.3203
2008-09-25 13:00:00,80.74,80.92,80.74,80.88,11590.932403323415,60.6481,60.7833,60.6481,60.7533,11590.9324
2008-09-25 13:05:00,80.81,80.81,80.63,80.66,7693.096727869524,60.7007,60.7007,60.5655,60.588,7693.0967
2008-09-25 13:10:00,80.66,80.68,80.53,80.61,12103.80551851472,60.588,60.6031,60.4904,60.5505,12103.8055
2008-09-25 13:15:00,80.59,80.64,80.56,80.64,14873.320340547749,60.5355,60.573,60.5129,60.573,14873.3203
2008-09-25 13:20:00,80.63,80.66,80.59,80.61,7590.522104831264,60.5655,60.588,60.5355,60.5505,7590.5221
2008-09-25 13:25:00,80.61,80.69,80.61,80.66,5641.604267104318,60.5505,60.6106,60.5505,60.588,5641.6043
2008-09-25 13:30:00,80.63,80.93,80.63,80.91,12616.67863370602,60.5655,60.7908,60.5655,60.7758,12616.6786
2008-09-25 13:35:00,80.85,81.04,80.85,80.94,12924.402502820802,60.7308,60.8735,60.7308,60.7984,12924.4025
2008-09-25 13:40:00,80.91,80.96,80.8,80.8,10154.887680787771,60.7758,60.8134,60.6932,60.6932,10154.8877
2008-09-25 13:45:00,80.8,80.99,80.8,80.94,10154.887680787771,60.6932,60.8359,60.6932,60.7984,10154.8877
2008-09-25 13:50:00,80.87,80.9,80.77,80.87,7385.372858754744,60.7458,60.7683,60.6707,60.7458,7385.3729
2008-09-25 13:55:00,80.88,80.89,80.79,80.89,4513.283413683455,60.7533,60.7608,60.6857,60.7608,4513.2834
2008-09-25 14:00:00,80.88,80.9,80.81,80.85,8718.842958252128,60.7533,60.7683,60.7007,60.7308,8718.843
2008-09-25 14:05:00,80.82,80.86,80.63,80.68,7385.372858754744,60.7082,60.7383,60.5655,60.6031,7385.3729
2008-09-25 14:10:00,80.69,80.69,80.57,80.57,11180.633911170376,60.6106,60.6106,60.5204,60.5204,11180.6339
2008-09-25 14:15:00,80.57,80.65,80.41,80.53,17232.536670427737,60.5204,60.5805,60.4002,60.4904,17232.5367
2008-09-25 14:20:00,80.52,80.57,80.43,80.57,10154.887680787771,60.4829,60.5204,60.4153,60.5204,10154.8877
2008-09-25 14:25:00,80.57,80.72,80.57,80.66,10257.462303826032,60.5204,60.6331,60.5204,60.588,10257.4623
2008-09-25 14:30:00,80.67,80.72,80.62,80.7,4821.007282798236,60.5955,60.6331,60.558,60.6181,4821.0073
2008-09-25 14:35:00,80.65,80.69,80.64,80.65,4410.708790645194,60.5805,60.6106,60.573,60.5805,4410.7088
2008-09-25 14:40:00,80.65,80.7,80.6,80.66,13847.574110165144,60.5805,60.6181,60.543,60.588,13847.5741
2008-09-25 14:45:00,80.66,80.68,80.58,80.62,13232.126371935585,60.588,60.6031,60.5279,60.558,13232.1264
2008-09-25 14:50:00,80.59,80.67,80.58,80.66,11488.357780285158,60.5355,60.5955,60.5279,60.588,11488.3578
2008-09-25 14:55:00,80.66,80.83,80.64,80.8,8411.119089137346,60.588,60.7157,60.573,60.6932,8411.1191
2008-09-25 15:00:00,80.8,80.97,80.8,80.95,13129.551748897322,60.6932,60.8209,60.6932,60.8059,13129.5517
2008-09-25 15:05:00,80.95,81.01,80.9,80.97,18155.70827777208,60.8059,60.8509,60.7683,60.8209,18155.7083
2008-09-25 15:10:00,80.99,81.04,80.87,80.9,9847.163811672992,60.8359,60.8735,60.7458,60.7683,9847.1638
2008-09-25 15:15:00,80.89,80.98,80.82,80.98,15283.61883270079,60.7608,60.8284,60.7082,60.8284,15283.6188
2008-09-25 15:20:00,80.98,81.06,80.94,80.98,13744.999487126885,60.8284,60.8885,60.7984,60.8284,13744.9995
2008-09-25 15:25:00,80.98,81.06,80.91,80.94,9642.014565596472,60.8284,60.8885,60.7758,60.7984,9642.0146
2008-09-25 15:30:00,80.93,81.02,80.93,80.95,19284.029131192943,60.7908,60.8584,60.7908,60.8059,19284.0291
2008-09-25 15:35:00,80.95,81.0,80.89,80.98,19078.87988511642,60.8059,60.8434,60.7608,60.8284,19078.8799
2008-09-25 15:40:00,80.98,80.98,80.82,80.82,23797.3125448764,60.8284,60.8284,60.7082,60.7082,23797.3125
2008-09-25 15:45:00,80.83,80.89,80.66,80.7,19591.753000307723,60.7157,60.7608,60.588,60.6181,19591.753
2008-09-25 15:50:00,80.69,80.8,80.65,80.79,33234.17786439635,60.6106,60.6932,60.5805,60.6857,33234.1779
2008-09-25 15:55:00,80.8,80.97,80.63,80.71,85649.81023694738,60.6932,60.8209,60.5655,60.6256,85649.8102
2008-09-26 09:30:00,80.55,80.62,79.53,79.85,24823.058775259,60.5054,60.558,59.7392,59.9796,24823.0588
2008-09-26 09:35:00,79.85,80.29,79.77,80.03,16617.088932198174,59.9796,60.3101,59.9195,60.1148,16617.0889
2008-09-26 09:40:00,80.06,80.11,79.56,79.56,7487.947481793004,60.1373,60.1749,59.7618,59.7618,7487.9475
2008-09-26 09:45:00,79.56,79.98,79.5,79.94,20309.775361575543,59.7618,60.0772,59.7167,60.0472,20309.7754
2008-09-26 09:50:00,79.92,79.96,79.85,79.96,10360.036926864292,60.0322,60.0622,59.9796,60.0622,10360.0369
2008-09-26 09:55:00,79.98,80.16,79.89,79.89,19078.87988511642,60.0772,60.2125,60.0096,60.0096,19078.8799
2008-09-26 10:00:00,79.92,80.1,79.83,79.98,20412.349984613807,60.0322,60.1674,59.9646,60.0772,20412.35
2008-09-26 10:05:00,79.96,79.96,79.78,79.81,15693.91732485383,60.0622,60.0622,59.927,59.9496,15693.9173
2008-09-26 10:10:00,79.82,79.96,79.76,79.85,13232.126371935585,59.9571,60.0622,59.912,59.9796,13232.1264
2008-09-26 10:15:00,79.84,79.84,79.65,79.7,6257.0520053338805,59.9721,59.9721,59.8294,59.8669,6257.052
2008-09-26 10:20:00,79.73,79.78,79.68,79.73,13129.551748897322,59.8895,59.927,59.8519,59.8895,13129.5517
2008-09-26 10:25:00,79.74,79.82,79.59,79.59,16309.365063083393,59.897,59.9571,59.7843,59.7843,16309.3651
2008-09-26 10:30:00,79.58,79.65,79.53,79.64,3897.8356754538927,59.7768,59.8294,59.7392,59.8219,3897.8357
2008-09-26 10:35:00,79.64,79.84,79.6,79.84,8923.992204328648,59.8219,59.9721,59.7918,59.9721,8923.9922
2008-09-26 10:40:00,79.84,79.89,79.74,79.74,17745.40978561904,59.9721,60.0096,59.897,59.897,17745.4098
2008-09-26 10:45:00,79.71,79.71,79.56,79.57,5231.305774951277,59.8744,59.8744,59.7618,59.7693,5231.3058
2008-09-26 10:50:00,79.59,79.6,79.5,79.53,8308.544466099087,59.7843,59.7918,59.7167,59.7392,8308.5445
2008-09-26 10:55:00,79.53,79.75,79.47,79.47,12103.80551851472,59.7392,59.9045,59.6942,59.6942,12103.8055
2008-09-26 11:00:00,79.47,79.48,79.43,79.45,9026.566827366907,59.6942,59.7017,59.6641,59.6791,9026.5668
2008-09-26 11:05:00,79.44,79.7,79.44,79.67,11693.507026361678,59.6716,59.8669,59.6716,59.8444,11693.507
2008-09-26 11:10:00,79.68,79.74,79.44,79.53,14565.596471432968,59.8519,59.897,59.6716,59.7392,14565.5965
2008-09-26 11:15:00,79.55,79.75,79.49,79.69,21643.24546107293,59.7543,59.9045,59.7092,59.8594,21643.2455
2008-09-26 11:20:00,79.67,79.7,79.55,79.69,7077.648989639963,59.8444,59.8669,59.7543,59.8594,7077.649
2008-09-26 11:25:00,79.68,79.75,79.68,79.68,4205.559544568673,59.8519,59.9045,59.8519,59.8519,4205.5595
2008-09-26 11:30:00,79.61,79.66,79.52,79.6,11898.656272438198,59.7993,59.8369,59.7317,59.7918,11898.6563
2008-09-26 11:35:00,79.56,79.6,79.48,79.52,7180.223612678223,59.7618,59.7918,59.7017,59.7317,7180.2236
2008-09-26 11:40:00,79.52,79.54,79.47,79.51,6769.925120525182,59.7317,59.7467,59.6942,59.7242,6769.9251
2008-09-26 11:45:00,79.52,79.64,79.52,79.6,12514.10401066776,59.7317,59.8219,59.7317,59.7918,12514.104
2008-09-26 11:50:00,79.61,79.71,79.58,79.71,8718.842958252128,59.7993,59.8744,59.7768,59.8744,8718.843
2008-09-26 11:55:00,79.73,79.75,79.56,79.62,6975.074366601702,59.8895,59.9045,59.7618,59.8068,6975.0744
2008-09-26 12:00:00,79.59,79.71,79.55,79.56,9334.29069648169,59.7843,59.8744,59.7543,59.7618,9334.2907
2008-09-26 12:05:00,79.56,79.8,79.55,79.77,4923.581905836496,59.7618,59.942,59.7543,59.9195,4923.5819
2008-09-26 12:10:00,79.8,79.94,79.8,79.89,5846.753513180839,59.942,60.0472,59.942,60.0096,5846.7535
2008-09-26 12:15:00,79.89,79.92,79.85,79.85,923.171607344343,60.0096,60.0322,59.9796,59.9796,923.1716
2008-09-26 12:20:00,79.85,80.04,79.85,80.04,5231.305774951277,59.9796,60.1223,59.9796,60.1223,5231.3058
2008-09-26 12:25:00,80.07,80.2,80.06,80.13,6257.0520053338805,60.1449,60.2425,60.1373,60.1899,6257.052
2008-09-26 12:30:00,80.14,80.22,80.11,80.21,7590.522104831264,60.1974,60.2575,60.1749,60.25,7590.5221
2008-09-26 12:35:00,80.18,80.21,79.98,80.05,5128.731151913016,60.2275,60.25,60.0772,60.1298,5128.7312
2008-09-26 12:40:00,80.04,80.05,79.88,79.95,4821.007282798236,60.1223,60.1298,60.0021,60.0547,4821.0073
2008-09-26 12:45:00,79.95,80.05,79.94,79.94,9334.29069648169,60.0547,60.1298,60.0472,60.0472,9334.2907
2008-09-26 12:50:00,79.94,79.97,79.89,79.94,6564.775874448661,60.0472,60.0697,60.0096,60.0472,6564.7759
2008-09-26 12:55:00,79.89,79.99,79.87,79.87,4513.283413683455,60.0096,60.0848,59.9946,59.9946,4513.2834
2008-09-26 13:00:00,79.87,79.92,79.83,79.85,8000.820596984306,59.9946,60.0322,59.9646,59.9796,8000.8206
2008-09-26 13:05:00,79.85,79.85,79.78,79.82,13334.700994973842,59.9796,59.9796,59.927,59.9571,13334.701
2008-09-26 13:10:00,79.82,80.11,79.81,79.97,12308.95476459124,59.9571,60.1749,59.9496,60.0697,12308.9548
2008-09-26 13:15:00,79.99,80.03,79.85,79.98,6257.0520053338805,60.0848,60.1148,59.9796,60.0772,6257.052
2008-09-26 13:20:00,79.97,80.05,79.89,80.05,4923.581905836496,60.0697,60.1298,60.0096,60.1298,4923.5819
2008-09-26 13:25:00,80.06,80.11,80.0,80.01,4513.283413683455,60.1373,60.1749,60.0923,60.0998,4513.2834
2008-09-26 13:30:00,80.0,80.08,79.84,79.85,16719.663555236435,60.0923,60.1524,59.9721,59.9796,16719.6636
2008-09-26 13:35:00,79.85,79.88,79.82,79.88,5641.604267104318,59.9796,60.0021,59.9571,60.0021,5641.6043
2008-09-26 13:40:00,79.9,79.96,79.89,79.93,22668.99169145553,60.0172,60.0622,60.0096,60.0397,22668.9917
2008-09-26 13:45:00,79.91,79.95,79.89,79.93,18155.70827777208,60.0247,60.0547,60.0096,60.0397,18155.7083
2008-09-26 13:50:00,79.93,79.98,79.81,79.83,13129.551748897322,60.0397,60.0772,59.9496,59.9646,13129.5517
2008-09-26 13:55:00,79.83,79.93,79.8,79.92,21745.82008411119,59.9646,60.0397,59.942,60.0322,21745.8201
2008-09-26 14:00:00,79.88,79.9,79.82,79.83,5539.029644066058,60.0021,60.0172,59.9571,59.9646,5539.0296
2008-09-26 14:05:00,79.87,79.87,79.8,79.8,4205.559544568673,59.9946,59.9946,59.942,59.942,4205.5595
2008-09-26 14:10:00,79.8,79.85,79.8,79.83,10770.335419017334,59.942,59.9796,59.942,59.9646,10770.3354
2008-09-26 14:15:00,79.86,79.94,79.86,79.94,3282.3879372243305,59.9871,60.0472,59.9871,60.0472,3282.3879
2008-09-26 14:20:00,79.92,79.94,79.85,79.87,6257.0520053338805,60.0322,60.0472,59.9796,59.9946,6257.052
2008-09-26 14:25:00,79.84,79.87,79.82,79.82,2461.790952918248,59.9721,59.9946,59.9571,59.9571,2461.791
2008-09-26 14:30:00,79.8,79.8,79.7,79.72,6154.47738229562,59.942,59.942,59.8669,59.8819,6154.4774
2008-09-26 14:35:00,79.73,79.85,79.73,79.81,13026.977125859064,59.8895,59.9796,59.8895,59.9496,13026.9771
2008-09-26 14:40:00,79.79,79.85,79.74,79.85,6051.902759257359,59.9345,59.9796,59.897,59.9796,6051.9028
2008-09-26 14:45:00,79.89,80.0,79.89,80.0,8513.693712175607,60.0096,60.0923,60.0096,60.0923,8513.6937
2008-09-26 14:50:00,79.99,80.01,79.93,79.94,5026.156528874756,60.0848,60.0998,60.0397,60.0472,5026.1565
2008-09-26 14:55:00,79.97,80.02,79.94,79.94,11385.783157246897,60.0697,60.1073,60.0472,60.0472,11385.7832
2008-09-26 15:00:00,79.88,79.9,79.75,79.75,10360.036926864292,60.0021,60.0172,59.9045,59.9045,10360.0369
2008-09-26 15:05:00,79.76,79.87,79.72,79.86,13026.977125859064,59.912,59.9946,59.8819,59.9871,13026.9771
2008-09-26 15:10:00,79.84,80.08,79.82,80.06,11488.357780285158,59.9721,60.1524,59.9571,60.1373,11488.3578
2008-09-26 15:15:00,80.05,80.08,79.97,80.0,4615.858036721715,60.1298,60.1524,60.0697,60.0923,4615.858
2008-09-26 15:20:00,79.97,80.34,79.97,80.28,19181.45450815468,60.0697,60.3477,60.0697,60.3026,19181.4545
2008-09-26 15:25:00,80.32,80.35,80.18,80.21,10975.484665093856,60.3326,60.3552,60.2275,60.25,10975.4847
2008-09-26 15:30:00,80.21,80.21,80.11,80.13,11693.507026361678,60.25,60.25,60.1749,60.1899,11693.507
2008-09-26 15:35:00,80.15,80.42,80.12,80.4,13026.977125859064,60.2049,60.4078,60.1824,60.3927,13026.9771
2008-09-26 15:40:00,80.39,80.42,80.31,80.35,19284.029131192943,60.3852,60.4078,60.3251,60.3552,19284.0291
2008-09-26 15:45:00,80.37,80.42,80.23,80.26,16309.365063083393,60.3702,60.4078,60.265,60.2876,16309.3651
2008-09-26 15:50:00,80.25,80.37,80.21,80.36,27079.70048210073,60.2801,60.3702,60.25,60.3627,27079.7005
2008-09-26 15:55:00,80.38,80.46,80.34,80.44,45337.983382911065,60.3777,60.4378,60.3477,60.4228,45337.9834
2008-09-29 09:30:00,79.76,80.52,79.41,80.51,19899.476869422502,59.912,60.4829,59.6491,60.4754,19899.4769
2008-09-29 09:35:00,80.53,80.54,80.27,80.54,8411.119089137346,60.4904,60.4979,60.2951,60.4979,8411.1191
2008-09-29 09:40:00,80.51,80.72,80.24,80.65,11693.507026361678,60.4754,60.6331,60.2725,60.5805,11693.507
2008-09-29 09:45:00,80.59,80.89,80.52,80.82,13026.977125859064,60.5355,60.7608,60.4829,60.7082,13026.9771
2008-09-29 09:50:00,80.79,80.82,80.02,80.04,20617.49923069033,60.6857,60.7082,60.1073,60.1223,20617.4992
2008-09-29 09:55:00,80.05,80.59,80.03,80.57,17437.685916504255,60.1298,60.5355,60.1148,60.5204,17437.6859
2008-09-29 10:00:00,80.54,80.86,80.46,80.49,11385.783157246897,60.4979,60.7383,60.4378,60.4603,11385.7832
2008-09-29 10:05:00,80.48,80.67,80.26,80.32,14770.745717509488,60.4528,60.5955,60.2876,60.3326,14770.7457
2008-09-29 10:10:00,80.32,80.33,80.01,80.2,19284.029131192943,60.3326,60.3402,60.0998,60.2425,19284.0291
2008-09-29 10:15:00,80.2,80.33,79.96,80.19,20207.200738537285,60.2425,60.3402,60.0622,60.235,20207.2007
2008-09-29 10:20:00,80.19,80.26,79.94,80.21,16719.663555236435,60.235,60.2876,60.0472,60.25,16719.6636
2008-09-29 10:25:00,80.24,80.49,80.18,80.32,21027.797722843367,60.2725,60.4603,60.2275,60.3326,21027.7977
2008-09-29 10:30:00,80.33,80.48,80.27,80.27,8308.544466099087,60.3402,60.4528,60.2951,60.2951,8308.5445
2008-09-29 10:35:00,80.25,80.27,80.05,80.15,13232.126371935585,60.2801,60.2951,60.1298,60.2049,13232.1264
2008-09-29 10:40:00,80.13,80.15,79.99,80.03,8821.417581290389,60.1899,60.2049,60.0848,60.1148,8821.4176
2008-09-29 10:45:00,80.08,80.16,79.98,80.14,11898.656272438198,60.1524,60.2125,60.0772,60.1974,11898.6563
2008-09-29 10:50:00,80.15,80.15,79.82,79.86,5333.880397989537,60.2049,60.2049,59.9571,59.9871,5333.8804
2008-09-29 10:55:00,79.85,79.86,79.61,79.8,5539.029644066058,59.9796,59.9871,59.7993,59.942,5539.0296
2008-09-29 11:00:00,79.82,79.82,79.7,79.76,5539.029644066058,59.9571,59.9571,59.8669,59.912,5539.0296
2008-09-29 11:05:00,79.78,80.17,79.77,80.13,9744.58918863473,59.927,60.22,59.9195,60.1899,9744.5892
2008-09-29 11:10:00,80.17,80.21,79.93,80.0,11898.656272438198,60.22,60.25,60.0397,60.0923,11898.6563
2008-09-29 11:15:00,79.93,79.93,79.85,79.93,11898.656272438198,60.0397,60.0397,59.9796,60.0397,11898.6563
2008-09-29 11:20:00,79.91,79.95,79.78,79.83,16001.641193968611,60.0247,60.0547,59.927,59.9646,16001.6412
2008-09-29 11:25:00,79.84,79.93,79.81,79.89,7795.671350907785,59.9721,60.0397,59.9496,60.0096,7795.6714
2008-09-29 11:30:00,79.88,79.88,79.72,79.75,13539.850241050364,60.0021,60.0021,59.8819,59.9045,13539.8502
2008-09-29 11:35:00,79.73,79.95,79.73,79.83,12924.402502820802,59.8895,60.0547,59.8895,59.9646,12924.4025
2008-09-29 11:40:00,79.83,79.85,79.71,79.82,8616.268335213868,59.9646,59.9796,59.8744,59.9571,8616.2683
2008-09-29 11:45:00,79.82,79.96,79.77,79.94,17129.962047389476,59.9571,60.0622,59.9195,60.0472,17129.962
2008-09-29 11:50:00,79.92,79.97,79.84,79.89,7795.671350907785,60.0322,60.0697,59.9721,60.0096,7795.6714
2008-09-29 11:55:00,79.91,80.02,79.81,79.83,8103.395220022566,60.0247,60.1073,59.9496,59.9646,8103.3952
2008-09-29 12:00:00,79.84,79.94,79.84,79.94,5333.880397989537,59.9721,60.0472,59.9721,60.0472,5333.8804
2008-09-29 12:05:00,79.94,79.99,79.86,79.93,11283.208534208636,60.0472,60.0848,59.9871,60.0397,11283.2085
2008-09-29 12:10:00,79.89,79.99,79.8,79.8,8513.693712175607,60.0096,60.0848,59.942,59.942,8513.6937
2008-09-29 12:15:00,79.8,79.82,79.7,79.75,10052.313057749512,59.942,59.9571,59.8669,59.9045,10052.3131
2008-09-29 12:20:00,79.73,79.82,79.72,79.79,4821.007282798236,59.8895,59.9571,59.8819,59.9345,4821.0073
2008-09-29 12:25:00,79.78,79.84,79.67,79.76,7385.372858754744,59.927,59.9721,59.8444,59.912,7385.3729
2008-09-29 12:30:00,79.75,79.85,79.62,79.79,10462.611549902556,59.9045,59.9796,59.8068,59.9345,10462.6115
2008-09-29 12:35:00,79.73,79.81,79.66,79.69,5641.604267104318,59.8895,59.9496,59.8369,59.8594,5641.6043
2008-09-29 12:40:00,79.72,79.94,79.72,79.94,10257.462303826032,59.8819,60.0472,59.8819,60.0472,10257.4623
2008-09-29 12:45:00,79.93,80.09,79.93,80.05,13129.551748897322,60.0397,60.1599,60.0397,60.1298,13129.5517
2008-09-29 12:50:00,80.03,80.11,80.0,80.04,8308.544466099087,60.1148,60.1749,60.0923,60.1223,8308.5445
2008-09-29 12:55:00,80.02,80.09,79.83,79.89,8308.544466099087,60.1073,60.1599,59.9646,60.0096,8308.5445
2008-09-29 13:00:00,79.98,80.0,79.83,79.85,7487.947481793004,60.0772,60.0923,59.9646,59.9796,7487.9475
2008-09-29 13:05:00,79.79,79.87,79.55,79.72,8103.395220022566,59.9345,59.9946,59.7543,59.8819,8103.3952
2008-09-29 13:10:00,79.7,79.73,79.5,79.58,5846.753513180839,59.8669,59.8895,59.7167,59.7768,5846.7535
2008-09-29 13:15:00,79.58,79.75,79.58,79.65,8000.820596984306,59.7768,59.9045,59.7768,59.8294,8000.8206
2008-09-29 13:20:00,79.66,79.82,79.66,79.82,9231.71607344343,59.8369,59.9571,59.8369,59.9571,9231.7161
2008-09-29 13:25:00,79.82,80.21,79.82,80.06,12103.80551851472,59.9571,60.25,59.9571,60.1373,12103.8055
2008-09-29 13:30:00,80.04,80.04,79.81,79.83,7180.223612678223,60.1223,60.1223,59.9496,59.9646,7180.2236
2008-09-29 13:35:00,79.84,80.07,79.67,79.91,16309.365063083393,59.9721,60.1449,59.8444,60.0247,16309.3651
2008-09-29 13:40:00,79.9,79.9,78.67,78.67,44927.68489075803,60.0172,60.0172,59.0932,59.0932,44927.6849
2008-09-29 13:45:00,78.69,79.07,77.85,78.74,35798.543440352856,59.1083,59.3937,58.4773,59.1458,35798.5434
2008-09-29 13:50:00,78.79,80.15,78.61,80.04,25438.506513488563,59.1834,60.2049,59.0482,60.1223,25438.5065
2008-09-29 13:55:00,79.97,80.11,79.26,79.41,33439.32711047287,60.0697,60.1749,59.5364,59.6491,33439.3271
2008-09-29 14:00:00,79.41,79.79,79.37,79.46,23899.887167914658,59.6491,59.9345,59.619,59.6866,23899.8872
2008-09-29 14:05:00,79.42,79.92,78.55,79.28,49543.54292747974,59.6566,60.0322,59.0031,59.5514,49543.5429
2008-09-29 14:10:00,79.23,79.3,78.72,79.0,36824.28967073546,59.5139,59.5665,59.1308,59.3411,36824.2897
2008-09-29 14:15:00,79.13,79.16,78.46,78.65,36208.84193250589,59.4388,59.4613,58.9355,59.0782,36208.8419
2008-09-29 14:20:00,78.7,79.12,78.64,78.64,27489.99897425377,59.1158,59.4313,59.0707,59.0707,27489.999
2008-09-29 14:25:00,78.52,78.9,78.23,78.39,25746.230382603346,58.9806,59.266,58.7627,58.8829,25746.2304
2008-09-29 14:30:00,78.39,78.74,78.35,78.41,24925.63339829726,58.8829,59.1458,58.8529,58.8979,24925.6334
2008-09-29 14:35:00,78.45,78.6,78.39,78.48,24310.1856600677,58.928,59.0407,58.8829,58.9505,24310.1857
2008-09-29 14:40:00,78.49,78.51,78.27,78.31,22976.71556057032,58.958,58.9731,58.7928,58.8228,22976.7156
2008-09-29 14:45:00,78.34,78.54,78.17,78.18,22566.41706841727,58.8454,58.9956,58.7177,58.7252,22566.4171
2008-09-29 14:50:00,78.22,78.63,78.21,78.51,16617.088932198174,58.7552,59.0632,58.7477,58.9731,16617.0889
2008-09-29 14:55:00,78.51,78.54,78.36,78.44,13129.551748897322,58.9731,58.9956,58.8604,58.9205,13129.5517
2008-09-29 15:00:00,78.47,78.67,78.43,78.63,18360.8575238486,58.943,59.0932,58.913,59.0632,18360.8575
2008-09-29 15:05:00,78.6,78.61,78.29,78.29,16104.215817006872,59.0407,59.0482,58.8078,58.8078,16104.2158
2008-09-29 15:10:00,78.26,78.5,78.26,78.4,19694.327623345984,58.7853,58.9655,58.7853,58.8904,19694.3276
2008-09-29 15:15:00,78.39,78.54,78.35,78.42,12103.80551851472,58.8829,58.9956,58.8529,58.9055,12103.8055
2008-09-29 15:20:00,78.4,78.48,78.25,78.39,23797.3125448764,58.8904,58.9505,58.7778,58.8829,23797.3125
2008-09-29 15:25:00,78.39,78.4,77.62,77.81,35798.543440352856,58.8829,58.8904,58.3045,58.4472,35798.5434
2008-09-29 15:30:00,77.89,77.97,77.78,77.89,24207.61103702944,58.5073,58.5674,58.4247,58.5073,24207.611
2008-09-29 15:35:00,77.85,78.14,77.55,78.11,35695.96881731459,58.4773,58.6951,58.2519,58.6726,35695.9688
2008-09-29 15:40:00,78.1,78.14,77.52,77.84,31285.2600266694,58.6651,58.6951,58.2294,58.4698,31285.26
2008-09-29 15:45:00,77.81,77.84,77.44,77.44,37132.01353985024,58.4472,58.4698,58.1693,58.1693,37132.0135
2008-09-29 15:50:00,77.44,77.79,77.43,77.69,38978.35675453892,58.1693,58.4322,58.1618,58.3571,38978.3568
2008-09-29 15:55:00,77.68,77.96,77.49,77.67,63493.69166068314,58.3496,58.5599,58.2069,58.3421,63493.6917
2008-09-30 09:30:00,78.37,79.24,77.49,78.08,67494.1019591753,58.8679,59.5214,58.2069,58.6501,67494.102
2008-09-30 09:35:00,78.12,78.73,77.94,78.34,10052.313057749512,58.6801,59.1383,58.5449,58.8454,10052.3131
2008-09-30 09:40:00,78.29,78.61,78.13,78.26,18566.00676992512,58.8078,59.0482,58.6876,58.7853,18566.0068
2008-09-30 09:45:00,78.25,78.26,77.83,77.97,57749.51277054057,58.7778,58.7853,58.4623,58.5674,57749.5128
2008-09-30 09:50:00,77.97,78.21,77.81,77.85,44517.38639860498,58.5674,58.7477,58.4472,58.4773,44517.3864
2008-09-30 09:55:00,77.86,78.02,77.69,77.93,42465.89393783978,58.4848,58.605,58.3571,58.5374,42465.8939
2008-09-30 10:00:00,77.99,78.05,77.91,77.96,10770.335419017334,58.5825,58.6275,58.5224,58.5599,10770.3354
2008-09-30 10:05:00,77.97,78.02,77.87,77.87,7693.096727869524,58.5674,58.605,58.4923,58.4923,7693.0967
2008-09-30 10:10:00,77.81,78.27,77.81,78.27,13334.700994973842,58.4472,58.7928,58.4472,58.7928,13334.701
2008-09-30 10:15:00,78.18,78.19,77.98,77.98,5128.731151913016,58.7252,58.7327,58.5749,58.5749,5128.7312
2008-09-30 10:20:00,78.02,78.2,77.94,78.14,13744.999487126885,58.605,58.7402,58.5449,58.6951,13744.9995
2008-09-30 10:25:00,78.13,78.17,78.0,78.02,5744.178890142579,58.6876,58.7177,58.59,58.605,5744.1789
2008-09-30 10:30:00,77.99,78.12,77.94,78.11,14463.021848394706,58.5825,58.6801,58.5449,58.6726,14463.0218
2008-09-30 10:35:00,78.13,78.25,78.11,78.2,4923.581905836496,58.6876,58.7778,58.6726,58.7402,4923.5819
2008-09-30 10:40:00,78.21,78.21,77.98,78.04,15796.491947892093,58.7477,58.7477,58.5749,58.62,15796.4919
2008-09-30 10:45:00,78.05,78.24,78.02,78.2,6359.626628372141,58.6275,58.7702,58.605,58.7402,6359.6266
2008-09-30 10:50:00,78.18,78.19,77.91,77.93,14873.320340547749,58.7252,58.7327,58.5224,58.5374,14873.3203
2008-09-30 10:55:00,77.95,78.03,77.92,77.97,10360.036926864292,58.5524,58.6125,58.5299,58.5674,10360.0369
2008-09-30 11:00:00,77.99,77.99,77.92,77.94,12514.10401066776,58.5825,58.5825,58.5299,58.5449,12514.104
2008-09-30 11:05:00,77.94,78.0,77.92,77.98,7590.522104831264,58.5449,58.59,58.5299,58.5749,7590.5221
2008-09-30 11:10:00,78.01,78.01,77.9,77.95,7077.648989639963,58.5975,58.5975,58.5149,58.5524,7077.649
2008-09-30 11:15:00,77.93,78.05,77.88,78.05,12308.95476459124,58.5374,58.6275,58.4998,58.6275,12308.9548
2008-09-30 11:20:00,78.06,78.06,77.85,77.88,11590.932403323415,58.635,58.635,58.4773,58.4998,11590.9324
2008-09-30 11:25:00,77.88,77.91,77.82,77.82,4205.559544568673,58.4998,58.5224,58.4548,58.4548,4205.5595
2008-09-30 11:30:00,77.82,78.04,77.8,77.97,8923.992204328648,58.4548,58.62,58.4397,58.5674,8923.9922
2008-09-30 11:35:00,77.97,78.07,77.93,78.01,11180.633911170376,58.5674,58.6425,58.5374,58.5975,11180.6339
2008-09-30 11:40:00,78.01,78.3,78.0,78.13,5949.328136219099,58.5975,58.8153,58.59,58.6876,5949.3281
2008-09-30 11:45:00,78.13,78.4,78.07,78.31,13334.700994973842,58.6876,58.8904,58.6425,58.8228,13334.701
2008-09-30 11:50:00,78.31,78.32,78.22,78.26,6257.0520053338805,58.8228,58.8303,58.7552,58.7853,6257.052
2008-09-30 11:55:00,78.24,78.3,78.13,78.13,9436.86531951995,58.7702,58.8153,58.6876,58.6876,9436.8653
2008-09-30 12:00:00,78.12,78.14,77.91,77.96,12821.82787978254,58.6801,58.6951,58.5224,58.5599,12821.8279
2008-09-30 12:05:00,77.96,77.96,77.8,77.82,7487.947481793004,58.5599,58.5599,58.4397,58.4548,7487.9475
2008-09-30 12:10:00,77.82,77.87,77.78,77.86,11180.633911170376,58.4548,58.4923,58.4247,58.4848,11180.6339
2008-09-30 12:15:00,77.87,77.87,77.56,77.58,13642.424864088624,58.4923,58.4923,58.2595,58.2745,13642.4249
2008-09-30 12:20:00,77.58,77.62,77.52,77.61,10565.186172940814,58.2745,58.3045,58.2294,58.297,10565.1862
2008-09-30 12:25:00,77.57,77.63,77.56,77.57,5026.156528874756,58.267,58.312,58.2595,58.267,5026.1565
2008-09-30 12:30:00,77.56,77.59,77.54,77.57,7282.798235716484,58.2595,58.282,58.2444,58.267,7282.7982
2008-09-30 12:35:00,77.57,77.6,77.53,77.53,5539.029644066058,58.267,58.2895,58.2369,58.2369,5539.0296
2008-09-30 12:40:00,77.52,77.59,77.51,77.55,8000.820596984306,58.2294,58.282,58.2219,58.2519,8000.8206
2008-09-30 12:45:00,77.52,77.58,77.47,77.52,13744.999487126885,58.2294,58.2745,58.1919,58.2294,13744.9995
2008-09-30 12:50:00,77.51,77.56,77.5,77.56,9436.86531951995,58.2219,58.2595,58.2144,58.2595,9436.8653
2008-09-30 12:55:00,77.52,77.59,77.5,77.57,4615.858036721715,58.2294,58.282,58.2144,58.267,4615.858
2008-09-30 13:00:00,77.57,77.57,77.5,77.52,7590.522104831264,58.267,58.267,58.2144,58.2294,7590.5221
2008-09-30 13:05:00,77.52,77.55,77.5,77.54,5846.753513180839,58.2294,58.2519,58.2144,58.2444,5846.7535
2008-09-30 13:10:00,77.54,77.59,77.5,77.58,3590.111806339112,58.2444,58.282,58.2144,58.2745,3590.1118
2008-09-30 13:15:00,77.54,77.6,77.5,77.59,12001.23089547646,58.2444,58.2895,58.2144,58.282,12001.2309
2008-09-30 13:20:00,77.56,77.59,77.51,77.56,6769.925120525182,58.2595,58.282,58.2219,58.2595,6769.9251
2008-09-30 13:25:00,77.53,77.6,77.51,77.6,15796.491947892093,58.2369,58.2895,58.2219,58.2895,15796.4919
2008-09-30 13:30:00,77.59,77.63,77.5,77.56,65442.60949841009,58.282,58.312,58.2144,58.2595,65442.6095
2008-09-30 13:35:00,77.57,77.66,77.52,77.57,20514.924607652065,58.267,58.3346,58.2294,58.267,20514.9246
2008-09-30 13:40:00,77.56,77.59,77.48,77.51,6257.0520053338805,58.2595,58.282,58.1994,58.2219,6257.052
2008-09-30 13:45:00,77.51,77.6,77.5,77.6,11078.059288132115,58.2219,58.2895,58.2144,58.2895,11078.0593
2008-09-30 13:50:00,77.6,77.73,77.54,77.72,14975.894963586008,58.2895,58.3872,58.2444,58.3796,14975.895
2008-09-30 13:55:00,77.73,77.75,77.62,77.75,8718.842958252128,58.3872,58.4022,58.3045,58.4022,8718.843
2008-09-30 14:00:00,77.75,77.87,77.73,77.84,13539.850241050364,58.4022,58.4923,58.3872,58.4698,13539.8502
2008-09-30 14:05:00,77.85,77.99,77.83,77.93,10462.611549902556,58.4773,58.5825,58.4623,58.5374,10462.6115
2008-09-30 14:10:00,77.93,78.07,77.91,77.99,6975.074366601702,58.5374,58.6425,58.5224,58.5825,6975.0744
2008-09-30 14:15:00,77.97,78.14,77.96,77.97,13642.424864088624,58.5674,58.6951,58.5599,58.5674,13642.4249
2008-09-30 14:20:00,77.96,78.1,77.87,78.06,8308.544466099087,58.5599,58.6651,58.4923,58.635,8308.5445
2008-09-30 14:25:00,78.07,78.17,78.02,78.08,7795.671350907785,58.6425,58.7177,58.605,58.6501,7795.6714
2008-09-30 14:30:00,78.08,78.24,78.05,78.18,21438.09621499641,58.6501,58.7702,58.6275,58.7252,21438.0962
2008-09-30 14:35:00,78.21,78.26,78.11,78.26,9744.58918863473,58.7477,58.7853,58.6726,58.7853,9744.5892
2008-09-30 14:40:00,78.27,78.37,78.26,78.34,11693.507026361678,58.7928,58.8679,58.7853,58.8454,11693.507
2008-09-30 14:45:00,78.34,78.34,78.13,78.14,16617.088932198174,58.8454,58.8454,58.6876,58.6951,16617.0889
2008-09-30 14:50:00,78.14,78.18,78.1,78.13,9539.43994255821,58.6951,58.7252,58.6651,58.6876,9539.4399
2008-09-30 14:55:00,78.13,78.17,77.99,78.04,15181.044209662528,58.6876,58.7177,58.5825,58.62,15181.0442
2008-09-30 15:00:00,78.04,78.09,77.99,78.03,26053.954251718125,58.62,58.6576,58.5825,58.6125,26053.9543
2008-09-30 15:05:00,78.01,78.12,78.01,78.06,21848.39470714945,58.5975,58.6801,58.5975,58.635,21848.3947
2008-09-30 15:10:00,78.06,78.08,77.89,77.89,20207.200738537285,58.635,58.6501,58.5073,58.5073,20207.2007
2008-09-30 15:15:00,77.89,77.92,77.88,77.88,9231.71607344343,58.5073,58.5299,58.4998,58.4998,9231.7161
2008-09-30 15:20:00,77.89,78.03,77.87,78.03,78059.28813211611,58.5073,58.6125,58.4923,58.6125,78059.2881
2008-09-30 15:25:00,78.02,78.04,77.97,77.99,17437.685916504255,58.605,58.62,58.5674,58.5825,17437.6859
2008-09-30 15:30:00,77.99,78.01,77.97,77.99,30362.088419325057,58.5825,58.5975,58.5674,58.5825,30362.0884
2008-09-30 15:35:00,77.99,78.01,77.97,78.0,20925.22309980511,58.5825,58.5975,58.5674,58.59,20925.2231
2008-09-30 15:40:00,78.0,78.01,77.94,77.97,25335.9318904503,58.59,58.5975,58.5449,58.5674,25335.9319
2008-09-30 15:45:00,77.98,78.03,77.97,78.0,46568.87885937019,58.5749,58.6125,58.5674,58.59,46568.8789
2008-09-30 15:50:00,78.01,78.01,77.88,77.92,43081.341676069336,58.5975,58.5975,58.4998,58.5299,43081.3417
2008-09-30 15:55:00,77.92,78.26,77.89,78.19,76315.51954046568,58.5299,58.7853,58.5073,58.7327,76315.5195
2008-10-01 09:30:00,77.81,78.63,77.81,77.95,33336.752487434605,58.4472,59.0632,58.4472,58.5524,33336.7525
2008-10-01 09:35:00,77.98,78.14,77.93,77.93,38055.185147194585,58.5749,58.6951,58.5374,58.5374,38055.1851
2008-10-01 09:40:00,77.96,78.14,77.93,78.07,18155.70827777208,58.5599,58.6951,58.5374,58.6425,18155.7083
2008-10-01 09:45:00,78.07,78.08,77.88,77.99,23387.01405272336,58.6425,58.6501,58.4998,58.5825,23387.0141
2008-10-01 09:50:00,77.93,78.07,77.93,78.0,23181.86480664684,58.5374,58.6425,58.5374,58.59,23181.8648
2008-10-01 09:55:00,78.0,78.19,78.0,78.19,17847.984408657296,58.59,58.7327,58.59,58.7327,17847.9844
2008-10-01 10:00:00,78.19,78.26,77.99,78.05,40824.699969227615,58.7327,58.7853,58.5825,58.6275,40824.7
2008-10-01 10:05:00,78.07,78.26,77.99,78.01,69750.74366601702,58.6425,58.7853,58.5825,58.5975,69750.7437
2008-10-01 10:10:00,78.0,78.09,77.99,78.09,5026.156528874756,58.59,58.6576,58.5825,58.6576,5026.1565
2008-10-01 10:15:00,78.1,78.41,78.05,78.39,16617.088932198174,58.6651,58.8979,58.6275,58.8829,16617.0889
2008-10-01 10:20:00,78.38,78.44,78.28,78.4,10360.036926864292,58.8754,58.9205,58.8003,58.8904,10360.0369
2008-10-01 10:25:00,78.45,78.47,78.27,78.32,31695.558518822443,58.928,58.943,58.7928,58.8303,31695.5585
2008-10-01 10:30:00,78.33,78.34,78.11,78.2,10360.036926864292,58.8378,58.8454,58.6726,58.7402,10360.0369
2008-10-01 10:35:00,78.21,78.28,78.15,78.22,13642.424864088624,58.7477,58.8003,58.7026,58.7552,13642.4249
2008-10-01 10:40:00,78.23,78.3,78.12,78.14,14668.171094471229,58.7627,58.8153,58.6801,58.6951,14668.1711
2008-10-01 10:45:00,78.13,78.14,77.97,78.12,20104.626115499024,58.6876,58.6951,58.5674,58.6801,20104.6261
2008-10-01 10:50:00,78.13,78.3,78.05,78.26,19489.17837726946,58.6876,58.8153,58.6275,58.7853,19489.1784
2008-10-01 10:55:00,78.26,78.28,78.11,78.2,7385.372858754744,58.7853,58.8003,58.6726,58.7402,7385.3729
2008-10-01 11:00:00,78.17,78.28,78.03,78.05,5436.455021027798,58.7177,58.8003,58.6125,58.6275,5436.455
2008-10-01 11:05:00,78.01,78.19,78.0,78.19,11283.208534208636,58.5975,58.7327,58.59,58.7327,11283.2085
2008-10-01 11:10:00,78.16,78.19,78.12,78.18,5949.328136219099,58.7102,58.7327,58.6801,58.7252,5949.3281
2008-10-01 11:15:00,78.19,78.19,78.13,78.14,8103.395220022566,58.7327,58.7327,58.6876,58.6951,8103.3952
2008-10-01 11:20:00,78.15,78.19,78.13,78.15,8308.544466099087,58.7026,58.7327,58.6876,58.7026,8308.5445
2008-10-01 11:25:00,78.14,78.26,78.09,78.13,17129.962047389476,58.6951,58.7853,58.6576,58.6876,17129.962
2008-10-01 11:30:00,78.15,78.19,78.06,78.07,4000.410298492153,58.7026,58.7327,58.635,58.6425,4000.4103
2008-10-01 11:35:00,78.1,78.14,78.0,78.03,18155.70827777208,58.6651,58.6951,58.59,58.6125,18155.7083
2008-10-01 11:40:00,78.04,78.04,77.99,78.01,2769.514822033029,58.62,58.62,58.5825,58.5975,2769.5148
2008-10-01 11:45:00,78.05,78.05,77.99,78.02,6564.775874448661,58.6275,58.6275,58.5825,58.605,6564.7759
2008-10-01 11:50:00,78.01,78.04,77.99,77.99,7385.372858754744,58.5975,58.62,58.5825,58.5825,7385.3729
2008-10-01 11:55:00,77.99,78.02,77.96,77.99,7487.947481793004,58.5825,58.605,58.5599,58.5825,7487.9475
2008-10-01 12:00:00,77.97,78.01,77.95,77.99,9539.43994255821,58.5674,58.5975,58.5524,58.5825,9539.4399
2008-10-01 12:05:00,77.98,78.01,77.96,77.99,4821.007282798236,58.5749,58.5975,58.5599,58.5825,4821.0073
2008-10-01 12:10:00,77.98,78.03,77.92,77.98,13847.574110165144,58.5749,58.6125,58.5299,58.5749,13847.5741
2008-10-01 12:15:00,77.99,78.03,77.96,77.96,11590.932403323415,58.5825,58.6125,58.5599,58.5599,11590.9324
2008-10-01 12:20:00,77.96,77.99,77.88,77.9,8718.842958252128,58.5599,58.5825,58.4998,58.5149,8718.843
2008-10-01 12:25:00,77.92,77.95,77.72,77.77,5744.178890142579,58.5299,58.5524,58.3796,58.4172,5744.1789
2008-10-01 12:30:00,77.78,78.0,77.72,77.96,10360.036926864292,58.4247,58.59,58.3796,58.5599,10360.0369
2008-10-01 12:35:00,77.96,77.97,77.88,77.88,5539.029644066058,58.5599,58.5674,58.4998,58.4998,5539.0296
2008-10-01 12:40:00,77.88,77.94,77.8,77.82,15488.76807877731,58.4998,58.5449,58.4397,58.4548,15488.7681
2008-10-01 12:45:00,77.82,77.85,77.76,77.8,5949.328136219099,58.4548,58.4773,58.4097,58.4397,5949.3281
2008-10-01 12:50:00,77.81,77.89,77.73,77.75,9129.14145040517,58.4472,58.5073,58.3872,58.4022,9129.1415
2008-10-01 12:55:00,77.73,77.77,77.69,77.76,7590.522104831264,58.3872,58.4172,58.3571,58.4097,7590.5221
2008-10-01 13:00:00,77.72,77.72,77.51,77.52,9949.738434711251,58.3796,58.3796,58.2219,58.2294,9949.7384
2008-10-01 13:05:00,77.52,77.87,77.51,77.87,16411.939686121652,58.2294,58.4923,58.2219,58.4923,16411.9397
2008-10-01 13:10:00,77.87,77.92,77.69,77.69,14360.447225356444,58.4923,58.5299,58.3571,58.3571,14360.4472
2008-10-01 13:15:00,77.7,77.76,77.68,77.75,6769.925120525182,58.3646,58.4097,58.3496,58.4022,6769.9251
2008-10-01 13:20:00,77.75,77.85,77.72,77.75,19284.029131192943,58.4022,58.4773,58.3796,58.4022,19284.0291
2008-10-01 13:25:00,77.73,77.83,77.73,77.77,6051.902759257359,58.3872,58.4623,58.3872,58.4172,6051.9028
2008-10-01 13:30:00,77.78,77.8,77.7,77.75,10872.910042055595,58.4247,58.4397,58.3646,58.4022,10872.91
2008-10-01 13:35:00,77.77,77.84,77.76,77.76,7180.223612678223,58.4172,58.4698,58.4097,58.4097,7180.2236
2008-10-01 13:40:00,77.76,78.04,77.66,77.99,38465.48363934762,58.4097,58.62,58.3346,58.5825,38465.4836
2008-10-01 13:45:00,78.04,78.04,77.67,77.78,18668.58139296338,58.62,58.62,58.3421,58.4247,18668.5814
2008-10-01 13:50:00,77.75,77.98,77.71,77.9,8513.693712175607,58.4022,58.5749,58.3721,58.5149,8513.6937
2008-10-01 13:55:00,77.8,77.83,77.7,77.8,8308.544466099087,58.4397,58.4623,58.3646,58.4397,8308.5445
2008-10-01 14:00:00,77.78,77.86,77.72,77.76,9436.86531951995,58.4247,58.4848,58.3796,58.4097,9436.8653
2008-10-01 14:05:00,77.76,77.89,77.75,77.83,8821.417581290389,58.4097,58.5073,58.4022,58.4623,8821.4176
2008-10-01 14:10:00,77.83,77.91,77.74,77.78,25643.65575956508,58.4623,58.5224,58.3947,58.4247,25643.6558
2008-10-01 14:15:00,77.78,77.98,77.76,77.8,20309.775361575543,58.4247,58.5749,58.4097,58.4397,20309.7754
2008-10-01 14:20:00,77.8,77.99,77.74,77.93,15078.46958662427,58.4397,58.5825,58.3947,58.5374,15078.4696
2008-10-01 14:25:00,77.98,78.11,77.97,78.09,12821.82787978254,58.5749,58.6726,58.5674,58.6576,12821.8279
2008-10-01 14:30:00,78.08,78.09,77.8,77.8,11693.507026361678,58.6501,58.6576,58.4397,58.4397,11693.507
2008-10-01 14:35:00,77.79,78.0,77.73,78.0,22361.26782234076,58.4322,58.59,58.3872,58.59,22361.2678
2008-10-01 14:40:00,78.05,78.27,78.0,78.19,29233.767565904192,58.6275,58.7928,58.59,58.7327,29233.7676
2008-10-01 14:45:00,78.13,78.4,78.12,78.36,13334.700994973842,58.6876,58.8904,58.6801,58.8604,13334.701
2008-10-01 14:50:00,78.36,78.37,78.08,78.15,31490.40927274592,58.8604,58.8679,58.6501,58.7026,31490.4093
2008-10-01 14:55:00,78.17,78.28,78.05,78.24,10257.462303826032,58.7177,58.8003,58.6275,58.7702,10257.4623
2008-10-01 15:00:00,78.22,78.24,78.13,78.18,7282.798235716484,58.7552,58.7702,58.6876,58.7252,7282.7982
2008-10-01 15:05:00,78.15,78.3,78.15,78.3,7590.522104831264,58.7026,58.8153,58.7026,58.8153,7590.5221
2008-10-01 15:10:00,78.29,78.38,78.24,78.3,16617.088932198174,58.8078,58.8754,58.7702,58.8153,16617.0889
2008-10-01 15:15:00,78.22,78.24,78.12,78.21,8616.268335213868,58.7552,58.7702,58.6801,58.7477,8616.2683
2008-10-01 15:20:00,78.22,78.31,78.14,78.31,8411.119089137346,58.7552,58.8228,58.6951,58.8228,8411.1191
2008-10-01 15:25:00,78.29,78.33,78.13,78.14,13539.850241050364,58.8078,58.8378,58.6876,58.6951,13539.8502
2008-10-01 15:30:00,78.13,78.29,78.13,78.29,11898.656272438198,58.6876,58.8078,58.6876,58.8078,11898.6563
2008-10-01 15:35:00,78.27,78.31,78.12,78.14,13437.275618012103,58.7928,58.8228,58.6801,58.6951,13437.2756
2008-10-01 15:40:00,78.15,78.24,77.99,78.09,74776.90019489179,58.7026,58.7702,58.5825,58.6576,74776.9002
2008-10-01 15:45:00,78.09,78.23,78.0,78.0,15181.044209662528,58.6576,58.7627,58.59,58.59,15181.0442
2008-10-01 15:50:00,78.01,78.1,77.99,78.1,38568.058262385886,58.5975,58.6651,58.5825,58.6651,38568.0583
2008-10-01 15:55:00,78.1,78.19,78.06,78.19,65750.33336752487,58.6651,58.7327,58.635,58.7327,65750.3334
2008-10-02 09:30:00,77.88,78.41,77.61,78.41,28618.31982767464,58.4998,58.8979,58.297,58.8979,28618.3198
2008-10-02 09:35:00,78.33,78.43,77.94,78.13,13642.424864088624,58.8378,58.913,58.5449,58.6876,13642.4249
2008-10-02 09:40:00,78.16,78.16,77.74,78.02,23181.86480664684,58.7102,58.7102,58.3947,58.605,23181.8648
2008-10-02 09:45:00,78.02,78.09,77.99,77.99,27900.29746640681,58.605,58.6576,58.5825,58.5825,27900.2975
2008-10-02 09:50:00,77.99,78.03,77.91,77.99,52005.33388039799,58.5825,58.6125,58.5224,58.5825,52005.3339
2008-10-02 09:55:00,77.99,78.1,77.94,77.94,9744.58918863473,58.5825,58.6651,58.5449,58.5449,9744.5892
2008-10-02 10:00:00,77.88,77.88,77.61,77.68,6257.0520053338805,58.4998,58.4998,58.297,58.3496,6257.052
2008-10-02 10:05:00,77.68,77.9,77.63,77.9,13539.850241050364,58.3496,58.5149,58.312,58.5149,13539.8502
2008-10-02 10:10:00,77.9,77.91,77.75,77.85,10257.462303826032,58.5149,58.5224,58.4022,58.4773,10257.4623
2008-10-02 10:15:00,77.82,77.88,77.8,77.88,5949.328136219099,58.4548,58.4998,58.4397,58.4998,5949.3281
2008-10-02 10:20:00,77.84,77.88,77.65,77.69,9847.163811672992,58.4698,58.4998,58.3271,58.3571,9847.1638
2008-10-02 10:25:00,77.69,77.93,77.68,77.92,17642.835162580777,58.3571,58.5374,58.3496,58.5299,17642.8352
2008-10-02 10:30:00,77.92,78.02,77.88,77.99,23797.3125448764,58.5299,58.605,58.4998,58.5825,23797.3125
2008-10-02 10:35:00,77.99,78.0,77.8,77.84,19078.87988511642,58.5825,58.59,58.4397,58.4698,19078.8799
2008-10-02 10:40:00,77.82,77.91,77.72,77.89,12719.25325674428,58.4548,58.5224,58.3796,58.5073,12719.2533
2008-10-02 10:45:00,77.88,77.9,77.72,77.77,7077.648989639963,58.4998,58.5149,58.3796,58.4172,7077.649
2008-10-02 10:50:00,77.81,77.86,77.75,77.8,14257.872602318186,58.4472,58.4848,58.4022,58.4397,14257.8726
2008-10-02 10:55:00,77.8,77.82,77.62,77.64,9129.14145040517,58.4397,58.4548,58.3045,58.3196,9129.1415
2008-10-02 11:00:00,77.62,77.77,77.62,77.75,7898.245973946045,58.3045,58.4172,58.3045,58.4022,7898.246
2008-10-02 11:05:00,77.75,77.83,77.65,77.69,34772.79720997025,58.4022,58.4623,58.3271,58.3571,34772.7972
2008-10-02 11:10:00,77.69,77.81,77.67,77.78,12308.95476459124,58.3571,58.4472,58.3421,58.4247,12308.9548
2008-10-02 11:15:00,77.75,77.79,77.65,77.73,21848.39470714945,58.4022,58.4322,58.3271,58.3872,21848.3947
2008-10-02 11:20:00,77.73,77.89,77.73,77.86,4821.007282798236,58.3872,58.5073,58.3872,58.4848,4821.0073
2008-10-02 11:25:00,77.88,77.99,77.88,77.96,6872.499743563442,58.4998,58.5825,58.4998,58.5599,6872.4997
2008-10-02 11:30:00,77.94,77.94,77.78,77.78,9026.566827366907,58.5449,58.5449,58.4247,58.4247,9026.5668
2008-10-02 11:35:00,77.84,78.02,77.84,77.95,7693.096727869524,58.4698,58.605,58.4698,58.5524,7693.0967
2008-10-02 11:40:00,77.92,77.97,77.84,77.84,8923.992204328648,58.5299,58.5674,58.4698,58.4698,8923.9922
2008-10-02 11:45:00,77.84,77.92,77.84,77.84,9744.58918863473,58.4698,58.5299,58.4698,58.4698,9744.5892
2008-10-02 11:50:00,77.84,77.97,77.84,77.87,16001.641193968611,58.4698,58.5674,58.4698,58.4923,16001.6412
2008-10-02 11:55:00,77.89,77.97,77.84,77.87,14668.171094471229,58.5073,58.5674,58.4698,58.4923,14668.1711
2008-10-02 12:00:00,77.88,77.94,77.84,77.88,17642.835162580777,58.4998,58.5449,58.4698,58.4998,17642.8352
2008-10-02 12:05:00,77.88,77.89,77.85,77.87,9642.014565596472,58.4998,58.5073,58.4773,58.4923,9642.0146
2008-10-02 12:10:00,77.86,77.9,77.85,77.85,10872.910042055595,58.4848,58.5149,58.4773,58.4773,10872.91
2008-10-02 12:15:00,77.85,77.91,77.81,77.87,8308.544466099087,58.4773,58.5224,58.4472,58.4923,8308.5445
2008-10-02 12:20:00,77.87,77.88,77.74,77.78,9539.43994255821,58.4923,58.4998,58.3947,58.4247,9539.4399
2008-10-02 12:25:00,77.82,77.85,77.75,77.82,7077.648989639963,58.4548,58.4773,58.4022,58.4548,7077.649
2008-10-02 12:30:00,77.83,77.86,77.54,77.54,14975.894963586008,58.4623,58.4848,58.2444,58.2444,14975.895
2008-10-02 12:35:00,77.54,77.57,77.44,77.45,10154.887680787771,58.2444,58.267,58.1693,58.1768,10154.8877
2008-10-02 12:40:00,77.46,77.46,77.34,77.38,13539.850241050364,58.1843,58.1843,58.0942,58.1243,13539.8502
2008-10-02 12:45:00,77.38,77.46,77.37,77.46,5846.753513180839,58.1243,58.1843,58.1167,58.1843,5846.7535
2008-10-02 12:50:00,77.48,77.65,77.48,77.59,8821.417581290389,58.1994,58.3271,58.1994,58.282,8821.4176
2008-10-02 12:55:00,77.58,77.59,77.41,77.47,20514.924607652065,58.2745,58.282,58.1468,58.1919,20514.9246
2008-10-02 13:00:00,77.45,77.45,77.31,77.31,21232.94696891989,58.1768,58.1768,58.0717,58.0717,21232.947
2008-10-02 13:05:00,77.32,77.36,77.24,77.26,25541.081136526824,58.0792,58.1092,58.0191,58.0341,25541.0811
2008-10-02 13:10:00,77.26,77.34,77.16,77.34,12308.95476459124,58.0341,58.0942,57.959,58.0942,12308.9548
2008-10-02 13:15:00,77.31,77.49,77.31,77.43,13847.574110165144,58.0717,58.2069,58.0717,58.1618,13847.5741
2008-10-02 13:20:00,77.44,77.5,77.44,77.46,18771.15601600164,58.1693,58.2144,58.1693,58.1843,18771.156
2008-10-02 13:25:00,77.46,77.66,77.44,77.63,11385.783157246897,58.1843,58.3346,58.1693,58.312,11385.7832
2008-10-02 13:30:00,77.66,77.82,77.65,77.73,24720.48415222074,58.3346,58.4548,58.3271,58.3872,24720.4842
2008-10-02 13:35:00,77.68,77.71,77.57,77.63,15283.61883270079,58.3496,58.3721,58.267,58.312,15283.6188
2008-10-02 13:40:00,77.61,77.88,77.55,77.88,18053.13365473381,58.297,58.4998,58.2519,58.4998,18053.1337
2008-10-02 13:45:00,77.93,78.09,77.73,77.76,21745.82008411119,58.5374,58.6576,58.3872,58.4097,21745.8201
2008-10-02 13:50:00,77.76,77.82,77.63,77.82,34567.64796389373,58.4097,58.4548,58.312,58.4548,34567.648
2008-10-02 13:55:00,77.85,77.98,77.82,77.93,15283.61883270079,58.4773,58.5749,58.4548,58.5374,15283.6188
2008-10-02 14:00:00,77.91,78.03,77.81,77.82,23489.588675761617,58.5224,58.6125,58.4472,58.4548,23489.5887
2008-10-02 14:05:00,77.82,77.97,77.82,77.86,24823.058775259,58.4548,58.5674,58.4548,58.4848,24823.0588
2008-10-02 14:10:00,77.86,78.08,77.8,77.91,19078.87988511642,58.4848,58.6501,58.4397,58.5224,19078.8799
2008-10-02 14:15:00,77.88,77.89,77.73,77.76,7693.096727869524,58.4998,58.5073,58.3872,58.4097,7693.0967
2008-10-02 14:20:00,77.74,77.78,77.71,77.72,10667.760795979077,58.3947,58.4247,58.3721,58.3796,10667.7608
2008-10-02 14:25:00,77.75,77.8,77.71,77.74,10667.760795979077,58.4022,58.4397,58.3721,58.3947,10667.7608
2008-10-02 14:30:00,77.75,77.8,77.71,77.72,18873.7306390399,58.4022,58.4397,58.3721,58.3796,18873.7306
2008-10-02 14:35:00,77.73,77.84,77.7,77.83,14873.320340547749,58.3872,58.4698,58.3646,58.4623,14873.3203
2008-10-02 14:40:00,77.82,77.91,77.82,77.9,17642.835162580777,58.4548,58.5224,58.4548,58.5149,17642.8352
2008-10-02 14:45:00,77.93,78.03,77.91,77.99,20925.22309980511,58.5374,58.6125,58.5224,58.5825,20925.2231
2008-10-02 14:50:00,77.98,78.01,77.91,77.93,11590.932403323415,58.5749,58.5975,58.5224,58.5374,11590.9324
2008-10-02 14:55:00,77.92,78.04,77.9,78.01,13642.424864088624,58.5299,58.62,58.5149,58.5975,13642.4249
2008-10-02 15:00:00,77.99,78.01,77.81,77.94,17540.260539542516,58.5825,58.5975,58.4472,58.5449,17540.2605
2008-10-02 15:05:00,77.94,78.02,77.92,77.97,15488.76807877731,58.5449,58.605,58.5299,58.5674,15488.7681
2008-10-02 15:10:00,77.97,78.01,77.96,77.97,13437.275618012103,58.5674,58.5975,58.5599,58.5674,13437.2756
2008-10-02 15:15:00,77.98,77.98,77.84,77.88,20207.200738537285,58.5749,58.5749,58.4698,58.4998,20207.2007
2008-10-02 15:20:00,77.87,78.05,77.85,78.01,26156.528874756383,58.4923,58.6275,58.4773,58.5975,26156.5289
2008-10-02 15:25:00,78.07,78.1,77.78,77.82,28720.89445071289,58.6425,58.6651,58.4247,58.4548,28720.8945
2008-10-02 15:30:00,77.82,77.82,77.68,77.72,27695.148220330288,58.4548,58.4548,58.3496,58.3796,27695.1482
2008-10-02 15:35:00,77.74,77.76,77.63,77.75,57339.21427838752,58.3947,58.4097,58.312,58.4022,57339.2143
2008-10-02 15:40:00,77.72,77.87,77.72,77.85,23181.86480664684,58.3796,58.4923,58.3796,58.4773,23181.8648
2008-10-02 15:45:00,77.82,77.95,77.69,77.77,37644.88665504154,58.4548,58.5524,58.3571,58.4172,37644.8867
2008-10-02 15:50:00,77.77,77.84,77.75,77.83,38055.185147194585,58.4172,58.4698,58.4022,58.4623,38055.1851
2008-10-02 15:55:00,77.82,77.87,77.75,77.8,55903.16955585188,58.4548,58.4923,58.4022,58.4397,55903.1696
2008-10-03 09:30:00,79.0,79.32,78.21,78.99,22361.26782234076,59.3411,59.5815,58.7477,59.3336,22361.2678
2008-10-03 09:35:00,79.0,79.0,78.65,78.68,15899.06657093035,59.3411,59.3411,59.0782,59.1007,15899.0666
2008-10-03 09:40:00,78.77,79.12,78.71,78.76,19284.029131192943,59.1684,59.4313,59.1233,59.1608,19284.0291
2008-10-03 09:45:00,78.76,78.91,78.71,78.81,33234.17786439635,59.1608,59.2735,59.1233,59.1984,33234.1779
2008-10-03 09:50:00,78.83,78.95,78.72,78.92,20720.073853728587,59.2134,59.3036,59.1308,59.281,20720.0739
2008-10-03 09:55:00,78.95,79.0,78.68,78.75,21745.82008411119,59.3036,59.3411,59.1007,59.1533,21745.8201
2008-10-03 10:00:00,78.75,78.89,78.7,78.86,22258.69319930249,59.1533,59.2585,59.1158,59.236,22258.6932
2008-10-03 10:05:00,78.82,78.87,78.58,78.59,11488.357780285158,59.2059,59.2435,59.0256,59.0331,11488.3578
2008-10-03 10:10:00,78.59,78.69,78.48,78.69,15488.76807877731,59.0331,59.1083,58.9505,59.1083,15488.7681
2008-10-03 10:15:00,78.64,78.85,78.64,78.85,11078.059288132115,59.0707,59.2284,59.0707,59.2284,11078.0593
2008-10-03 10:20:00,78.85,79.08,78.84,78.94,17437.685916504255,59.2284,59.4012,59.2209,59.296,17437.6859
2008-10-03 10:25:00,78.98,79.07,78.83,78.97,21130.372345881628,59.3261,59.3937,59.2134,59.3186,21130.3723
2008-10-03 10:30:00,78.99,79.04,78.92,79.01,18258.28290081034,59.3336,59.3712,59.281,59.3486,18258.2829
2008-10-03 10:35:00,78.97,79.02,78.83,78.9,23284.43942968509,59.3186,59.3561,59.2134,59.266,23284.4394
2008-10-03 10:40:00,78.92,79.21,78.9,78.97,21130.372345881628,59.281,59.4989,59.266,59.3186,21130.3723
2008-10-03 10:45:00,78.99,78.99,78.55,78.56,14257.872602318186,59.3336,59.3336,59.0031,59.0106,14257.8726
2008-10-03 10:50:00,78.57,78.85,78.55,78.85,14975.894963586008,59.0181,59.2284,59.0031,59.2284,14975.895
2008-10-03 10:55:00,78.8,78.82,78.7,78.78,7590.522104831264,59.1909,59.2059,59.1158,59.1759,7590.5221
2008-10-03 11:00:00,78.77,79.16,78.77,79.16,12719.25325674428,59.1684,59.4613,59.1684,59.4613,12719.2533
2008-10-03 11:05:00,79.12,79.24,79.12,79.19,13334.700994973842,59.4313,59.5214,59.4313,59.4838,13334.701
2008-10-03 11:10:00,79.17,79.43,79.11,79.37,15899.06657093035,59.4688,59.6641,59.4237,59.619,15899.0666
2008-10-03 11:15:00,79.39,79.74,79.29,79.49,49646.117550518,59.6341,59.897,59.559,59.7092,49646.1176
2008-10-03 11:20:00,79.49,79.49,79.19,79.19,11898.656272438198,59.7092,59.7092,59.4838,59.4838,11898.6563
2008-10-03 11:25:00,79.21,79.21,79.08,79.1,31900.70776489896,59.4989,59.4989,59.4012,59.4162,31900.7078
2008-10-03 11:30:00,79.08,79.11,78.93,79.02,18258.28290081034,59.4012,59.4237,59.2885,59.3561,18258.2829
2008-10-03 11:35:00,79.02,79.15,79.02,79.15,8821.417581290389,59.3561,59.4538,59.3561,59.4538,8821.4176
2008-10-03 11:40:00,79.15,79.3,79.12,79.25,6872.499743563442,59.4538,59.5665,59.4313,59.5289,6872.4997
2008-10-03 11:45:00,79.2,79.23,78.92,78.92,7898.245973946045,59.4913,59.5139,59.281,59.281,7898.246
2008-10-03 11:50:00,78.94,79.03,78.93,79.0,12514.10401066776,59.296,59.3637,59.2885,59.3411,12514.104
2008-10-03 11:55:00,79.0,79.04,78.98,79.02,5333.880397989537,59.3411,59.3712,59.3261,59.3561,5333.8804
2008-10-03 12:00:00,79.02,79.05,78.98,79.02,7077.648989639963,59.3561,59.3787,59.3261,59.3561,7077.649
2008-10-03 12:05:00,79.04,79.05,78.98,79.0,8513.693712175607,59.3712,59.3787,59.3261,59.3411,8513.6937
2008-10-03 12:10:00,79.01,79.14,78.98,79.12,8718.842958252128,59.3486,59.4463,59.3261,59.4313,8718.843
2008-10-03 12:15:00,79.1,79.19,78.98,78.99,14360.447225356444,59.4162,59.4838,59.3261,59.3336,14360.4472
2008-10-03 12:20:00,78.98,79.09,78.93,79.05,31182.68540363114,59.3261,59.4087,59.2885,59.3787,31182.6854
2008-10-03 12:25:00,79.01,79.01,78.95,79.0,10462.611549902556,59.3486,59.3486,59.3036,59.3411,10462.6115
2008-10-03 12:30:00,79.0,79.01,78.97,78.98,7590.522104831264,59.3411,59.3486,59.3186,59.3261,7590.5221
2008-10-03 12:35:00,78.98,79.01,78.97,78.99,11590.932403323415,59.3261,59.3486,59.3186,59.3336,11590.9324
2008-10-03 12:40:00,78.99,79.37,78.97,79.37,17027.387424351215,59.3336,59.619,59.3186,59.619,17027.3874
2008-10-03 12:45:00,79.36,79.38,79.12,79.26,15283.61883270079,59.6115,59.6266,59.4313,59.5364,15283.6188
2008-10-03 12:50:00,79.26,79.46,79.26,79.4,13437.275618012103,59.5364,59.6866,59.5364,59.6416,13437.2756
2008-10-03 12:55:00,79.44,79.54,79.41,79.51,9231.71607344343,59.6716,59.7467,59.6491,59.7242,9231.7161
2008-10-03 13:00:00,79.51,79.67,79.33,79.37,20720.073853728587,59.7242,59.8444,59.589,59.619,20720.0739
2008-10-03 13:05:00,79.38,79.82,79.36,79.71,33234.17786439635,59.6266,59.9571,59.6115,59.8744,33234.1779
2008-10-03 13:10:00,79.71,79.79,79.41,79.58,37439.73740896502,59.8744,59.9345,59.6491,59.7768,37439.7374
2008-10-03 13:15:00,79.61,79.7,79.41,79.5,12821.82787978254,59.7993,59.8669,59.6491,59.7167,12821.8279
2008-10-03 13:20:00,79.5,79.69,78.97,79.38,24720.48415222074,59.7167,59.8594,59.3186,59.6266,24720.4842
2008-10-03 13:25:00,79.4,79.53,79.13,79.38,23592.163298799875,59.6416,59.7392,59.4388,59.6266,23592.1633
2008-10-03 13:30:00,79.31,79.38,78.82,78.93,30567.23766540158,59.574,59.6266,59.2059,59.2885,30567.2377
2008-10-03 13:35:00,78.94,79.36,78.79,79.19,27284.849728177247,59.296,59.6115,59.1834,59.4838,27284.8497
2008-10-03 13:40:00,79.19,79.19,78.79,78.97,33439.32711047287,59.4838,59.4838,59.1834,59.3186,33439.3271
2008-10-03 13:45:00,78.84,79.16,78.76,78.95,22361.26782234076,59.2209,59.4613,59.1608,59.3036,22361.2678
2008-10-03 13:50:00,78.95,79.25,78.85,78.97,20617.49923069033,59.3036,59.5289,59.2284,59.3186,20617.4992
2008-10-03 13:55:00,78.97,79.05,78.86,78.92,13026.977125859064,59.3186,59.3787,59.236,59.281,13026.9771
2008-10-03 14:00:00,78.95,78.99,78.69,78.69,24925.63339829726,59.3036,59.3336,59.1083,59.1083,24925.6334
2008-10-03 14:05:00,78.69,78.96,78.61,78.83,21950.969330187712,59.1083,59.3111,59.0482,59.2134,21950.9693
2008-10-03 14:10:00,78.81,79.09,78.81,78.81,19899.476869422502,59.1984,59.4087,59.1984,59.1984,19899.4769
2008-10-03 14:15:00,78.82,78.89,78.69,78.77,25438.506513488563,59.2059,59.2585,59.1083,59.1684,25438.5065
2008-10-03 14:20:00,78.77,78.89,78.7,78.89,20822.648476766848,59.1684,59.2585,59.1158,59.2585,20822.6485
2008-10-03 14:25:00,78.82,78.84,78.66,78.79,40311.82685403631,59.2059,59.2209,59.0857,59.1834,40311.8269
2008-10-03 14:30:00,78.77,78.85,78.37,78.57,37644.88665504154,59.1684,59.2284,58.8679,59.0181,37644.8867
2008-10-03 14:35:00,78.56,78.71,78.49,78.65,24720.48415222074,59.0106,59.1233,58.958,59.0782,24720.4842
2008-10-03 14:40:00,78.62,78.71,78.59,78.68,15488.76807877731,59.0557,59.1233,59.0331,59.1007,15488.7681
2008-10-03 14:45:00,78.68,78.68,78.19,78.24,31798.1331418607,59.1007,59.1007,58.7327,58.7702,31798.1331
2008-10-03 14:50:00,78.23,78.3,78.13,78.3,39080.93137757719,58.7627,58.8153,58.6876,58.8153,39080.9314
2008-10-03 14:55:00,78.3,78.48,78.26,78.42,27797.72284336855,58.8153,58.9505,58.7853,58.9055,27797.7228
2008-10-03 15:00:00,78.4,78.6,78.38,78.53,22258.69319930249,58.8904,59.0407,58.8754,58.9881,22258.6932
2008-10-03 15:05:00,78.52,78.52,78.43,78.48,29541.491435018976,58.9806,58.9806,58.913,58.9505,29541.4914
2008-10-03 15:10:00,78.48,78.5,78.32,78.34,20720.073853728587,58.9505,58.9655,58.8303,58.8454,20720.0739
2008-10-03 15:15:00,78.35,78.35,78.18,78.29,22053.54395322597,58.8529,58.8529,58.7252,58.8078,22053.544
2008-10-03 15:20:00,78.28,78.36,78.17,78.26,35798.543440352856,58.8003,58.8604,58.7177,58.7853,35798.5434
2008-10-03 15:25:00,78.26,78.36,78.18,78.29,28720.89445071289,58.7853,58.8604,58.7252,58.8078,28720.8945
2008-10-03 15:30:00,78.29,78.36,78.23,78.3,25541.081136526824,58.8078,58.8604,58.7627,58.8153,25541.0811
2008-10-03 15:35:00,78.3,78.31,78.24,78.29,27079.70048210073,58.8153,58.8228,58.7702,58.8078,27079.7005
2008-10-03 15:40:00,78.29,78.3,77.9,78.05,68930.14668171095,58.8078,58.8153,58.5149,58.6275,68930.1467
2008-10-03 15:45:00,78.05,78.18,77.99,78.11,38875.782131500666,58.6275,58.7252,58.5825,58.6726,38875.7821
2008-10-03 15:50:00,78.09,78.23,77.99,78.0,41850.44619961022,58.6576,58.7627,58.5825,58.59,41850.4462
2008-10-03 15:55:00,77.99,78.35,77.99,78.22,82982.87003795261,58.5825,58.8529,58.5825,58.7552,82982.87
2008-10-06 09:30:00,77.24,78.19,75.96,77.96,70058.4675351318,58.0191,58.7327,57.0576,58.5599,70058.4675
2008-10-06 09:35:00,77.95,77.97,77.72,77.72,19591.753000307723,58.5524,58.5674,58.3796,58.3796,19591.753
2008-10-06 09:40:00,77.72,77.8,77.09,77.2,35593.394194276334,58.3796,58.4397,57.9064,57.989,35593.3942
2008-10-06 09:45:00,77.3,77.3,76.71,76.82,25130.78264437378,58.0642,58.0642,57.621,57.7036,25130.7826
2008-10-06 09:50:00,76.72,77.25,76.71,77.01,41747.87157657195,57.6285,58.0266,57.621,57.8463,41747.8716
2008-10-06 09:55:00,76.98,77.28,76.85,77.1,18873.7306390399,57.8238,58.0491,57.7261,57.9139,18873.7306
2008-10-06 10:00:00,77.17,77.17,76.71,76.88,52107.90850343625,57.9665,57.9665,57.621,57.7487,52107.9085
2008-10-06 10:05:00,76.88,77.0,76.7,76.77,22566.41706841727,57.7487,57.8388,57.6135,57.666,22566.4171
2008-10-06 10:10:00,76.74,76.87,76.61,76.61,21335.52159195815,57.6435,57.7412,57.5459,57.5459,21335.5216
2008-10-06 10:15:00,76.63,76.72,76.48,76.5,32105.857010975484,57.5609,57.6285,57.4482,57.4632,32105.857
2008-10-06 10:20:00,76.53,76.53,76.28,76.41,16411.939686121652,57.4858,57.4858,57.298,57.3956,16411.9397
2008-10-06 10:25:00,76.41,76.41,75.73,75.91,30567.23766540158,57.3956,57.3956,56.8848,57.0201,30567.2377
2008-10-06 10:30:00,75.9,76.11,75.81,75.99,46363.72961329367,57.0125,57.1703,56.9449,57.0801,46363.7296
2008-10-06 10:35:00,76.02,76.09,75.73,75.73,21232.94696891989,57.1027,57.1553,56.8848,56.8848,21232.947
2008-10-06 10:40:00,75.71,75.75,75.15,75.16,28105.44671248333,56.8698,56.8999,56.4492,56.4567,28105.4467
2008-10-06 10:45:00,75.16,75.61,75.15,75.48,31900.70776489896,56.4567,56.7947,56.4492,56.6971,31900.7078
2008-10-06 10:50:00,75.52,75.59,74.98,75.03,18258.28290081034,56.7271,56.7797,56.3215,56.359,18258.2829
2008-10-06 10:55:00,75.07,75.26,75.01,75.2,14257.872602318186,56.3891,56.5318,56.344,56.4867,14257.8726
2008-10-06 11:00:00,75.18,75.89,75.05,75.81,32413.580880090263,56.4717,57.005,56.3741,56.9449,32413.5809
2008-10-06 11:05:00,75.73,75.82,75.36,75.78,10360.036926864292,56.8848,56.9525,56.6069,56.9224,10360.0369
2008-10-06 11:10:00,75.73,75.96,75.64,75.64,19489.17837726946,56.8848,57.0576,56.8172,56.8172,19489.1784
2008-10-06 11:15:00,75.66,75.69,75.27,75.36,22874.14093753205,56.8323,56.8548,56.5393,56.6069,22874.1409
2008-10-06 11:20:00,75.32,75.55,75.2,75.55,24720.48415222074,56.5769,56.7496,56.4867,56.7496,24720.4842
2008-10-06 11:25:00,75.57,75.8,75.46,75.55,9949.738434711251,56.7647,56.9374,56.682,56.7496,9949.7384
2008-10-06 11:30:00,75.49,75.7,75.49,75.59,20514.924607652065,56.7046,56.8623,56.7046,56.7797,20514.9246
2008-10-06 11:35:00,75.57,75.67,75.38,75.6,12001.23089547646,56.7647,56.8398,56.6219,56.7872,12001.2309
2008-10-06 11:40:00,75.58,75.64,75.21,75.31,26669.401989947684,56.7722,56.8172,56.4942,56.5694,26669.402
2008-10-06 11:45:00,75.32,75.51,75.27,75.3,22258.69319930249,56.5769,56.7196,56.5393,56.5619,22258.6932
2008-10-06 11:50:00,75.3,75.31,75.1,75.18,56621.1919171197,56.5619,56.5694,56.4116,56.4717,56621.1919
2008-10-06 11:55:00,75.18,75.31,75.16,75.31,10872.910042055595,56.4717,56.5694,56.4567,56.5694,10872.91
2008-10-06 12:00:00,75.28,75.65,75.28,75.58,10770.335419017334,56.5468,56.8248,56.5468,56.7722,10770.3354
2008-10-06 12:05:00,75.55,75.78,75.55,75.68,16104.215817006872,56.7496,56.9224,56.7496,56.8473,16104.2158
2008-10-06 12:10:00,75.68,75.81,75.56,75.58,24515.33490614422,56.8473,56.9449,56.7572,56.7722,24515.3349
2008-10-06 12:15:00,75.55,75.6,75.28,75.53,18155.70827777208,56.7496,56.7872,56.5468,56.7346,18155.7083
2008-10-06 12:20:00,75.53,75.63,75.42,75.51,19899.476869422502,56.7346,56.8097,56.652,56.7196,19899.4769
2008-10-06 12:25:00,75.51,75.55,75.37,75.44,13026.977125859064,56.7196,56.7496,56.6144,56.667,13026.9771
2008-10-06 12:30:00,75.44,75.48,75.38,75.41,12924.402502820802,56.667,56.6971,56.6219,56.6445,12924.4025
2008-10-06 12:35:00,75.41,75.45,75.28,75.3,36311.41655554416,56.6445,56.6745,56.5468,56.5619,36311.4166
2008-10-06 12:40:00,75.3,75.41,75.26,75.35,21745.82008411119,56.5619,56.6445,56.5318,56.5994,21745.8201
2008-10-06 12:45:00,75.35,75.41,75.25,75.41,14155.297979279923,56.5994,56.6445,56.5243,56.6445,14155.298
2008-10-06 12:50:00,75.43,75.43,75.24,75.25,9334.29069648169,56.6595,56.6595,56.5168,56.5243,9334.2907
2008-10-06 12:55:00,75.25,75.32,75.15,75.15,26977.125859062467,56.5243,56.5769,56.4492,56.4492,26977.1259
2008-10-06 13:00:00,75.16,75.4,75.01,75.33,22976.71556057032,56.4567,56.637,56.344,56.5844,22976.7156
2008-10-06 13:05:00,75.33,75.4,75.2,75.32,12206.38014155298,56.5844,56.637,56.4867,56.5769,12206.3801
2008-10-06 13:10:00,75.32,75.42,75.24,75.38,26669.401989947684,56.5769,56.652,56.5168,56.6219,26669.402
2008-10-06 13:15:00,75.38,75.54,75.34,75.48,14257.872602318186,56.6219,56.7421,56.5919,56.6971,14257.8726
2008-10-06 13:20:00,75.48,75.78,75.48,75.69,19284.029131192943,56.6971,56.9224,56.6971,56.8548,19284.0291
2008-10-06 13:25:00,75.65,75.69,75.42,75.47,9642.014565596472,56.8248,56.8548,56.652,56.6895,9642.0146
2008-10-06 13:30:00,75.47,75.47,75.26,75.36,15283.61883270079,56.6895,56.6895,56.5318,56.6069,15283.6188
2008-10-06 13:35:00,75.34,75.4,75.17,75.28,73546.00471843265,56.5919,56.637,56.4642,56.5468,73546.0047
2008-10-06 13:40:00,75.27,75.38,75.23,75.31,19284.029131192943,56.5393,56.6219,56.5093,56.5694,19284.0291
2008-10-06 13:45:00,75.31,75.33,75.21,75.31,20925.22309980511,56.5694,56.5844,56.4942,56.5694,20925.2231
2008-10-06 13:50:00,75.26,75.46,75.19,75.44,28413.17058159811,56.5318,56.682,56.4792,56.667,28413.1706
2008-10-06 13:55:00,75.41,75.58,75.31,75.43,18155.70827777208,56.6445,56.7722,56.5694,56.6595,18155.7083
2008-10-06 14:00:00,75.43,75.43,75.11,75.26,30567.23766540158,56.6595,56.6595,56.4191,56.5318,30567.2377
2008-10-06 14:05:00,75.26,75.36,75.1,75.17,26771.976612985945,56.5318,56.6069,56.4116,56.4642,26771.9766
2008-10-06 14:10:00,75.17,75.35,75.13,75.25,26053.954251718125,56.4642,56.5994,56.4342,56.5243,26053.9543
2008-10-06 14:15:00,75.25,75.34,75.15,75.15,28823.469073751152,56.5243,56.5919,56.4492,56.4492,28823.4691
2008-10-06 14:20:00,75.15,75.21,74.63,74.63,60621.602215611856,56.4492,56.4942,56.0586,56.0586,60621.6022
2008-10-06 14:25:00,74.59,74.82,74.59,74.77,26669.401989947684,56.0285,56.2013,56.0285,56.1637,26669.402
2008-10-06 14:30:00,74.76,74.79,74.6,74.79,56210.89342496666,56.1562,56.1788,56.036,56.1788,56210.8934
2008-10-06 14:35:00,74.77,75.1,74.72,74.8,49030.66981228844,56.1637,56.4116,56.1262,56.1863,49030.6698
2008-10-06 14:40:00,74.81,74.85,74.51,74.79,49748.69217355626,56.1938,56.2238,55.9684,56.1788,49748.6922
2008-10-06 14:45:00,74.78,74.92,74.66,74.91,57031.490409272745,56.1713,56.2764,56.0811,56.2689,57031.4904
2008-10-06 14:50:00,74.91,75.12,74.73,75.12,29233.767565904192,56.2689,56.4266,56.1337,56.4266,29233.7676
2008-10-06 14:55:00,75.12,75.42,75.03,75.17,24002.46179095292,56.4266,56.652,56.359,56.4642,24002.4618
2008-10-06 15:00:00,75.17,75.26,74.91,75.25,32003.282387937223,56.4642,56.5318,56.2689,56.5243,32003.2824
2008-10-06 15:05:00,75.27,75.46,75.09,75.43,34772.79720997025,56.5393,56.682,56.4041,56.6595,34772.7972
2008-10-06 15:10:00,75.43,75.59,75.22,75.57,28310.59595855985,56.6595,56.7797,56.5018,56.7647,28310.596
2008-10-06 15:15:00,75.55,75.93,75.24,75.87,30772.386911478097,56.7496,57.0351,56.5168,56.99,30772.3869
2008-10-06 15:20:00,75.85,75.88,75.5,75.53,37132.01353985024,56.975,56.9975,56.7121,56.7346,37132.0135
2008-10-06 15:25:00,75.53,76.22,75.43,76.1,42260.744691763255,56.7346,57.2529,56.6595,57.1628,42260.7447
2008-10-06 15:30:00,76.03,76.14,75.91,75.99,28823.469073751152,57.1102,57.1928,57.0201,57.0801,28823.4691
2008-10-06 15:35:00,75.99,76.0,75.42,75.56,30156.93917324854,57.0801,57.0877,56.652,56.7572,30156.9392
2008-10-06 15:40:00,75.35,76.08,75.27,75.93,42568.46856087804,56.5994,57.1478,56.5393,57.0351,42568.4686
2008-10-06 15:45:00,75.93,76.53,75.77,76.19,35901.11806339111,57.0351,57.4858,56.9149,57.2304,35901.1181
2008-10-06 15:50:00,76.17,76.59,76.02,76.57,48517.79669709714,57.2154,57.5308,57.1027,57.5158,48517.7967
2008-10-06 15:55:00,76.55,76.62,75.93,76.08,79495.33285465176,57.5008,57.5534,57.0351,57.1478,79495.3329
2008-10-07 09:30:00,76.82,76.82,75.82,75.88,24515.33490614422,57.7036,57.7036,56.9525,56.9975,24515.3349
2008-10-07 09:35:00,75.89,77.03,75.89,76.88,8616.268335213868,57.005,57.8613,57.005,57.7487,8616.2683
2008-10-07 09:40:00,76.96,77.06,76.48,76.76,14873.320340547749,57.8088,57.8839,57.4482,57.6585,14873.3203
2008-10-07 09:45:00,76.82,77.07,76.6,77.07,6769.925120525182,57.7036,57.8914,57.5384,57.8914,6769.9251
2008-10-07 09:50:00,77.07,77.18,76.95,77.07,14565.596471432968,57.8914,57.974,57.8013,57.8914,14565.5965
2008-10-07 09:55:00,77.02,77.02,76.37,76.37,14873.320340547749,57.8538,57.8538,57.3656,57.3656,14873.3203
2008-10-07 10:00:00,76.38,76.52,76.1,76.52,25335.9318904503,57.3731,57.4783,57.1628,57.4783,25335.9319
2008-10-07 10:05:00,76.53,76.75,76.4,76.41,16719.663555236435,57.4858,57.651,57.3881,57.3956,16719.6636
2008-10-07 10:10:00,76.39,76.66,76.34,76.43,34157.34947174069,57.3806,57.5834,57.3431,57.4107,34157.3495
2008-10-07 10:15:00,76.45,76.76,76.43,76.68,46979.177351523234,57.4257,57.6585,57.4107,57.5984,46979.1774
2008-10-07 10:20:00,76.66,76.68,76.27,76.33,13744.999487126885,57.5834,57.5984,57.2905,57.3355,13744.9995
2008-10-07 10:25:00,76.35,76.67,76.33,76.6,40927.27459226587,57.3506,57.5909,57.3355,57.5384,40927.2746
2008-10-07 10:30:00,76.63,76.71,76.58,76.64,40516.97610011283,57.5609,57.621,57.5233,57.5684,40516.9761
2008-10-07 10:35:00,76.64,76.64,76.49,76.54,17335.111293465994,57.5684,57.5684,57.4557,57.4933,17335.1113
2008-10-07 10:40:00,76.52,76.64,76.33,76.47,23694.737921838136,57.4783,57.5684,57.3355,57.4407,23694.7379
2008-10-07 10:45:00,76.43,76.58,76.38,76.54,35695.96881731459,57.4107,57.5233,57.3731,57.4933,35695.9688
2008-10-07 10:50:00,76.55,76.7,76.48,76.5,38670.632885424144,57.5008,57.6135,57.4482,57.4632,38670.6329
2008-10-07 10:55:00,76.48,76.57,76.47,76.54,20412.349984613807,57.4482,57.5158,57.4407,57.4933,20412.35
2008-10-07 11:00:00,76.55,76.58,76.48,76.52,14873.320340547749,57.5008,57.5233,57.4482,57.4783,14873.3203
2008-10-07 11:05:00,76.54,76.58,76.47,76.53,15591.34270181557,57.4933,57.5233,57.4407,57.4858,15591.3427
2008-10-07 11:10:00,76.55,76.61,76.35,76.41,15693.91732485383,57.5008,57.5459,57.3506,57.3956,15693.9173
2008-10-07 11:15:00,76.41,76.59,76.31,76.37,27489.99897425377,57.3956,57.5308,57.3205,57.3656,27489.999
2008-10-07 11:20:00,76.4,76.4,76.07,76.11,10667.760795979077,57.3881,57.3881,57.1402,57.1703,10667.7608
2008-10-07 11:25:00,76.09,76.51,76.05,76.44,16001.641193968611,57.1553,57.4707,57.1252,57.4182,16001.6412
2008-10-07 11:30:00,76.44,76.65,76.44,76.55,11385.783157246897,57.4182,57.5759,57.4182,57.5008,11385.7832
2008-10-07 11:35:00,76.52,76.72,76.51,76.67,7487.947481793004,57.4783,57.6285,57.4707,57.5909,7487.9475
2008-10-07 11:40:00,76.66,76.71,76.38,76.66,13539.850241050364,57.5834,57.621,57.3731,57.5834,13539.8502
2008-10-07 11:45:00,76.64,76.71,76.45,76.54,35490.81957123808,57.5684,57.621,57.4257,57.4933,35490.8196
2008-10-07 11:50:00,76.56,76.62,76.53,76.61,10667.760795979077,57.5083,57.5534,57.4858,57.5459,10667.7608
2008-10-07 11:55:00,76.6,76.63,76.34,76.41,16617.088932198174,57.5384,57.5609,57.3431,57.3956,16617.0889
2008-10-07 12:00:00,76.41,76.41,76.27,76.29,26156.528874756383,57.3956,57.3956,57.2905,57.3055,26156.5289
2008-10-07 12:05:00,76.29,76.29,76.04,76.04,13847.574110165144,57.3055,57.3055,57.1177,57.1177,13847.5741
2008-10-07 12:10:00,76.01,76.17,75.99,76.07,18258.28290081034,57.0952,57.2154,57.0801,57.1402,18258.2829
2008-10-07 12:15:00,76.07,76.31,76.02,76.08,16206.790440045132,57.1402,57.3205,57.1027,57.1478,16206.7904
2008-10-07 12:20:00,76.12,76.28,75.93,75.93,5436.455021027798,57.1778,57.298,57.0351,57.0351,5436.455
2008-10-07 12:25:00,75.92,75.93,75.25,75.49,20412.349984613807,57.0276,57.0351,56.5243,56.7046,20412.35
2008-10-07 12:30:00,75.48,75.66,75.48,75.65,11693.507026361678,56.6971,56.8323,56.6971,56.8248,11693.507
2008-10-07 12:35:00,75.61,75.68,75.55,75.55,19694.327623345984,56.7947,56.8473,56.7496,56.7496,19694.3276
2008-10-07 12:40:00,75.56,75.58,75.5,75.51,25335.9318904503,56.7572,56.7722,56.7121,56.7196,25335.9319
2008-10-07 12:45:00,75.52,75.52,75.22,75.25,24310.1856600677,56.7271,56.7271,56.5018,56.5243,24310.1857
2008-10-07 12:50:00,75.27,75.28,75.12,75.14,220945.7380244128,56.5393,56.5468,56.4266,56.4417,220945.738
2008-10-07 12:55:00,75.14,75.21,75.07,75.16,14975.894963586008,56.4417,56.4942,56.3891,56.4567,14975.895
2008-10-07 13:00:00,75.18,75.36,75.16,75.18,14975.894963586008,56.4717,56.6069,56.4567,56.4717,14975.895
2008-10-07 13:05:00,75.19,75.69,75.17,75.58,24823.058775259,56.4792,56.8548,56.4642,56.7722,24823.0588
2008-10-07 13:10:00,75.59,75.81,75.56,75.8,9436.86531951995,56.7797,56.9449,56.7572,56.9374,9436.8653
2008-10-07 13:15:00,75.77,76.0,75.73,75.9,23181.86480664684,56.9149,57.0877,56.8848,57.0125,23181.8648
2008-10-07 13:20:00,75.92,75.93,75.6,75.6,34259.92409477895,57.0276,57.0351,56.7872,56.7872,34259.9241
2008-10-07 13:25:00,75.58,75.58,75.16,75.35,12103.80551851472,56.7722,56.7722,56.4567,56.5994,12103.8055
2008-10-07 13:30:00,75.32,75.46,75.24,75.3,12514.10401066776,56.5769,56.682,56.5168,56.5619,12514.104
2008-10-07 13:35:00,75.31,75.65,75.22,75.49,13539.850241050364,56.5694,56.8248,56.5018,56.7046,13539.8502
2008-10-07 13:40:00,75.49,75.49,75.19,75.27,12514.10401066776,56.7046,56.7046,56.4792,56.5393,12514.104
2008-10-07 13:45:00,75.26,75.43,75.18,75.29,24925.63339829726,56.5318,56.6595,56.4717,56.5543,24925.6334
2008-10-07 13:50:00,75.24,75.52,75.16,75.47,150476.9719971279,56.5168,56.7271,56.4567,56.6895,150476.972
2008-10-07 13:55:00,75.51,75.56,75.35,75.35,19078.87988511642,56.7196,56.7572,56.5994,56.5994,19078.8799
2008-10-07 14:00:00,75.36,75.5,75.28,75.41,13026.977125859064,56.6069,56.7121,56.5468,56.6445,13026.9771
2008-10-07 14:05:00,75.43,75.5,75.35,75.45,24925.63339829726,56.6595,56.7121,56.5994,56.6745,24925.6334
2008-10-07 14:10:00,75.43,75.73,75.12,75.57,44004.51328341368,56.6595,56.8848,56.4266,56.7647,44004.5133
2008-10-07 14:15:00,75.52,75.71,75.19,75.46,48928.095189250176,56.7271,56.8698,56.4792,56.682,48928.0952
2008-10-07 14:20:00,75.46,75.63,75.35,75.38,27592.57359729203,56.682,56.8097,56.5994,56.6219,27592.5736
2008-10-07 14:25:00,75.37,75.62,75.35,75.62,43696.7894142989,56.6144,56.8022,56.5994,56.8022,43696.7894
2008-10-07 14:30:00,75.61,75.98,75.35,75.35,29131.19294286593,56.7947,57.0726,56.5994,56.5994,29131.1929
2008-10-07 14:35:00,75.35,75.43,75.35,75.36,52313.057749512765,56.5994,56.6595,56.5994,56.6069,52313.0577
2008-10-07 14:40:00,75.35,75.46,75.26,75.26,31798.1331418607,56.5994,56.682,56.5318,56.5318,31798.1331
2008-10-07 14:45:00,75.26,75.51,75.18,75.31,46056.00574417889,56.5318,56.7196,56.4717,56.5694,46056.0057
2008-10-07 14:50:00,75.33,75.39,75.16,75.27,32516.155503128524,56.5844,56.6295,56.4567,56.5393,32516.1555
2008-10-07 14:55:00,75.28,75.31,75.16,75.31,50569.289157862346,56.5468,56.5694,56.4567,56.5694,50569.2892
2008-10-07 15:00:00,75.28,75.44,75.18,75.36,52518.20699558929,56.5468,56.667,56.4717,56.6069,52518.207
2008-10-07 15:05:00,75.28,75.38,75.24,75.38,76930.96727869524,56.5468,56.6219,56.5168,56.6219,76930.9673
2008-10-07 15:10:00,75.41,75.44,75.17,75.24,18771.15601600164,56.6445,56.667,56.4642,56.5168,18771.156
2008-10-07 15:15:00,75.24,75.38,75.06,75.14,60621.602215611856,56.5168,56.6219,56.3816,56.4417,60621.6022
2008-10-07 15:20:00,75.19,75.22,74.84,74.86,50671.8637809006,56.4792,56.5018,56.2163,56.2313,50671.8638
2008-10-07 15:25:00,74.84,75.04,74.77,74.93,19796.902246384245,56.2163,56.3666,56.1637,56.2839,19796.9022
2008-10-07 15:30:00,74.94,75.19,74.67,74.95,85342.0863678326,56.2914,56.4792,56.0886,56.2989,85342.0864
2008-10-07 15:35:00,74.96,74.99,74.85,74.89,40927.27459226587,56.3065,56.329,56.2238,56.2539,40927.2746
2008-10-07 15:40:00,74.88,75.05,74.84,74.97,40414.40147707457,56.2464,56.3741,56.2163,56.314,40414.4015
2008-10-07 15:45:00,74.96,75.05,74.87,74.92,58570.10975484665,56.3065,56.3741,56.2389,56.2764,58570.1098
2008-10-07 15:50:00,74.92,74.95,74.57,74.65,60416.45296953533,56.2764,56.2989,56.0135,56.0736,60416.453
2008-10-07 15:55:00,74.67,74.67,74.18,74.21,95804.69791773516,56.0886,56.0886,55.7206,55.7431,95804.6979
2008-10-08 09:30:00,73.49,74.74,72.83,74.68,79495.33285465176,55.2023,56.1412,54.7065,56.0961,79495.3329
2008-10-08 09:35:00,74.69,74.69,73.95,74.15,59595.85598522925,56.1036,56.1036,55.5478,55.698,59595.856
2008-10-08 09:40:00,74.14,74.7,73.96,74.62,37644.88665504154,55.6905,56.1112,55.5553,56.0511,37644.8867
2008-10-08 09:45:00,74.62,74.66,73.87,74.56,41645.296953533696,56.0511,56.0811,55.4877,56.006,41645.297
2008-10-08 09:50:00,74.67,75.11,74.19,74.38,38670.632885424144,56.0886,56.4191,55.7281,55.8708,38670.6329
2008-10-08 09:55:00,74.38,74.88,74.38,74.49,21335.52159195815,55.8708,56.2464,55.8708,55.9534,21335.5216
2008-10-08 10:00:00,74.53,75.16,74.53,75.11,55903.16955585188,55.9835,56.4567,55.9835,56.4191,55903.1696
2008-10-08 10:05:00,75.12,75.16,74.71,74.77,45440.55800594933,56.4266,56.4567,56.1187,56.1637,45440.558
2008-10-08 10:10:00,74.78,75.3,74.7,75.1,35183.09570212329,56.1713,56.5619,56.1112,56.4116,35183.0957
2008-10-08 10:15:00,75.07,75.1,74.85,75.04,33849.62560262591,56.3891,56.4116,56.2238,56.3666,33849.6256
2008-10-08 10:20:00,75.06,75.43,74.96,75.23,51800.18463432146,56.3816,56.6595,56.3065,56.5093,51800.1846
2008-10-08 10:25:00,75.22,75.34,74.94,75.15,20412.349984613807,56.5018,56.5919,56.2914,56.4492,20412.35
2008-10-08 10:30:00,75.19,75.74,75.17,75.64,91701.71299620472,56.4792,56.8924,56.4642,56.8172,91701.713
2008-10-08 10:35:00,75.64,75.81,75.05,75.05,51287.31151913016,56.8172,56.9449,56.3741,56.3741,51287.3115
2008-10-08 10:40:00,75.09,75.16,74.92,74.99,38568.058262385886,56.4041,56.4567,56.2764,56.329,38568.0583
2008-10-08 10:45:00,74.97,75.16,74.8,74.9,77443.84039388655,56.314,56.4567,56.1863,56.2614,77443.8404
2008-10-08 10:50:00,74.85,75.14,74.72,74.82,172427.9413273156,56.2238,56.4417,56.1262,56.2013,172427.9413
2008-10-08 10:55:00,74.78,74.88,74.45,74.47,49953.84141963278,56.1713,56.2464,55.9234,55.9384,49953.8414
2008-10-08 11:00:00,74.48,74.48,74.24,74.38,44414.811775566726,55.9459,55.9459,55.7656,55.8708,44414.8118
2008-10-08 11:05:00,74.38,74.41,74.09,74.15,30156.93917324854,55.8708,55.8933,55.653,55.698,30156.9392
2008-10-08 11:10:00,74.13,74.44,74.07,74.43,30567.23766540158,55.683,55.9159,55.6379,55.9083,30567.2377
2008-10-08 11:15:00,74.43,74.78,74.38,74.78,19899.476869422502,55.9083,56.1713,55.8708,56.1713,19899.4769
2008-10-08 11:20:00,74.75,75.06,74.74,74.99,15488.76807877731,56.1487,56.3816,56.1412,56.329,15488.7681
2008-10-08 11:25:00,74.97,75.25,74.95,75.0,14668.171094471229,56.314,56.5243,56.2989,56.3365,14668.1711
2008-10-08 11:30:00,75.02,75.03,74.82,74.85,93650.63083393167,56.3515,56.359,56.2013,56.2238,93650.6308
2008-10-08 11:35:00,74.84,74.84,74.45,74.56,30054.36455021028,56.2163,56.2163,55.9234,56.006,30054.3646
2008-10-08 11:40:00,74.57,74.67,74.45,74.48,26053.954251718125,56.0135,56.0886,55.9234,55.9459,26053.9543
2008-10-08 11:45:00,74.47,74.78,74.35,74.75,41440.14770745717,55.9384,56.1713,55.8483,56.1487,41440.1477
2008-10-08 11:50:00,74.79,74.79,74.52,74.55,30977.53615755462,56.1788,56.1788,55.976,55.9985,30977.5362
2008-10-08 11:55:00,74.55,74.71,74.19,74.62,32516.155503128524,55.9985,56.1187,55.7281,56.0511,32516.1555
2008-10-08 12:00:00,74.63,74.65,74.35,74.39,62570.5200533388,56.0586,56.0736,55.8483,55.8783,62570.5201
2008-10-08 12:05:00,74.41,74.5,74.07,74.3,50466.71453482408,55.8933,55.9609,55.6379,55.8107,50466.7145
2008-10-08 12:10:00,74.3,74.41,74.23,74.36,33336.752487434605,55.8107,55.8933,55.7581,55.8558,33336.7525
2008-10-08 12:15:00,74.35,74.69,74.33,74.69,50056.41604267104,55.8483,56.1036,55.8332,56.1036,50056.416
2008-10-08 12:20:00,74.69,74.74,74.44,74.48,12924.402502820802,56.1036,56.1412,55.9159,55.9459,12924.4025
2008-10-08 12:25:00,74.49,74.5,74.15,74.21,18873.7306390399,55.9534,55.9609,55.698,55.7431,18873.7306
2008-10-08 12:30:00,74.22,74.22,74.11,74.17,16411.939686121652,55.7506,55.7506,55.668,55.713,16411.9397
2008-10-08 12:35:00,74.13,74.63,74.09,74.43,25848.805005641603,55.683,56.0586,55.653,55.9083,25848.805
2008-10-08 12:40:00,74.46,74.88,74.4,74.43,13539.850241050364,55.9309,56.2464,55.8858,55.9083,13539.8502
2008-10-08 12:45:00,74.43,74.52,74.31,74.52,14257.872602318186,55.9083,55.976,55.8182,55.976,14257.8726
2008-10-08 12:50:00,74.56,74.64,74.41,74.6,27900.29746640681,56.006,56.0661,55.8933,56.036,27900.2975
2008-10-08 12:55:00,74.58,74.6,74.38,74.4,13539.850241050364,56.021,56.036,55.8708,55.8858,13539.8502
2008-10-08 13:00:00,74.38,74.96,74.38,74.96,26566.827366909427,55.8708,56.3065,55.8708,56.3065,26566.8274
2008-10-08 13:05:00,74.97,75.01,74.68,74.9,13642.424864088624,56.314,56.344,56.0961,56.2614,13642.4249
2008-10-08 13:10:00,74.93,74.97,74.68,74.95,13129.551748897322,56.2839,56.314,56.0961,56.2989,13129.5517
2008-10-08 13:15:00,74.95,75.03,74.69,74.9,25848.805005641603,56.2989,56.359,56.1036,56.2614,25848.805
2008-10-08 13:20:00,74.88,75.36,74.84,75.17,33644.476356549385,56.2464,56.6069,56.2163,56.4642,33644.4764
2008-10-08 13:25:00,75.14,75.15,74.66,74.71,21643.24546107293,56.4417,56.4492,56.0811,56.1187,21643.2455
2008-10-08 13:30:00,74.68,74.96,74.57,74.96,16822.238178274692,56.0961,56.3065,56.0135,56.3065,16822.2382
2008-10-08 13:35:00,74.94,75.3,74.88,75.07,35593.394194276334,56.2914,56.5619,56.2464,56.3891,35593.3942
2008-10-08 13:40:00,75.05,75.22,74.92,75.18,24515.33490614422,56.3741,56.5018,56.2764,56.4717,24515.3349
2008-10-08 13:45:00,75.22,75.23,74.85,74.9,24207.61103702944,56.5018,56.5093,56.2238,56.2614,24207.611
2008-10-08 13:50:00,74.89,75.21,74.85,75.12,26977.125859062467,56.2539,56.4942,56.2238,56.4266,26977.1259
2008-10-08 13:55:00,75.11,75.28,75.09,75.25,25233.35726741204,56.4191,56.5468,56.4041,56.5243,25233.3573
2008-10-08 14:00:00,75.24,75.42,75.03,75.37,35901.11806339111,56.5168,56.652,56.359,56.6144,35901.1181
2008-10-08 14:05:00,75.39,75.51,75.16,75.19,24207.61103702944,56.6295,56.7196,56.4567,56.4792,24207.611
2008-10-08 14:10:00,75.19,75.2,74.77,74.96,19899.476869422502,56.4792,56.4867,56.1637,56.3065,19899.4769
2008-10-08 14:15:00,74.96,75.01,74.77,74.9,24207.61103702944,56.3065,56.344,56.1637,56.2614,24207.611
2008-10-08 14:20:00,74.94,75.25,74.93,75.07,33952.20022566417,56.2914,56.5243,56.2839,56.3891,33952.2002
2008-10-08 14:25:00,75.07,75.1,74.75,74.78,32208.431634013745,56.3891,56.4116,56.1487,56.1713,32208.4316
2008-10-08 14:30:00,74.82,74.99,74.74,74.76,30669.81228843984,56.2013,56.329,56.1412,56.1562,30669.8123
2008-10-08 14:35:00,74.74,74.99,74.69,74.85,24207.61103702944,56.1412,56.329,56.1036,56.2238,24207.611
2008-10-08 14:40:00,74.83,74.88,74.62,74.62,24105.036413991176,56.2088,56.2464,56.0511,56.0511,24105.0364
2008-10-08 14:45:00,74.63,74.89,74.62,74.87,19694.327623345984,56.0586,56.2539,56.0511,56.2389,19694.3276
2008-10-08 14:50:00,74.84,74.92,74.69,74.78,23181.86480664684,56.2163,56.2764,56.1036,56.1713,23181.8648
2008-10-08 14:55:00,74.83,75.13,74.82,74.99,20617.49923069033,56.2088,56.4342,56.2013,56.329,20617.4992
2008-10-08 15:00:00,74.99,75.35,74.94,75.35,40414.40147707457,56.329,56.5994,56.2914,56.5994,40414.4015
2008-10-08 15:05:00,75.33,75.49,75.29,75.39,33952.20022566417,56.5844,56.7046,56.5543,56.6295,33952.2002
2008-10-08 15:10:00,75.37,75.43,75.22,75.28,26361.678120832905,56.6144,56.6595,56.5018,56.5468,26361.6781
2008-10-08 15:15:00,75.28,75.9,75.24,75.88,32721.304749205046,56.5468,57.0125,56.5168,56.9975,32721.3047
2008-10-08 15:20:00,75.88,75.96,75.65,75.73,35490.81957123808,56.9975,57.0576,56.8248,56.8848,35490.8196
2008-10-08 15:25:00,75.73,75.83,75.36,75.55,43081.341676069336,56.8848,56.96,56.6069,56.7496,43081.3417
2008-10-08 15:30:00,75.55,75.9,75.33,75.46,50774.43840393886,56.7496,57.0125,56.5844,56.682,50774.4384
2008-10-08 15:35:00,75.41,75.8,75.31,75.5,55595.4456867371,56.6445,56.9374,56.5694,56.7121,55595.4457
2008-10-08 15:40:00,75.48,75.96,75.48,75.87,60313.87834649708,56.6971,57.0576,56.6971,56.99,60313.8783
2008-10-08 15:45:00,75.86,75.87,75.36,75.54,56518.61729408144,56.9825,56.99,56.6069,56.7421,56518.6173
2008-10-08 15:50:00,75.55,75.65,75.16,75.38,67699.25120525181,56.7496,56.8248,56.4567,56.6219,67699.2512
2008-10-08 15:55:00,75.38,75.82,75.32,75.32,171094.47122781823,56.6219,56.9525,56.5769,56.5769,171094.4712
2008-10-09 09:30:00,75.07,76.08,73.38,75.74,53749.10247204841,56.3891,57.1478,55.1196,56.8924,53749.1025
2008-10-09 09:35:00,75.72,75.74,74.77,75.1,55185.14719458406,56.8773,56.8924,56.1637,56.4116,55185.1472
2008-10-09 09:40:00,75.09,75.77,74.9,75.41,58364.96050877013,56.4041,56.9149,56.2614,56.6445,58364.9605
2008-10-09 09:45:00,75.43,76.0,75.21,75.74,44004.51328341368,56.6595,57.0877,56.4942,56.8924,44004.5133
2008-10-09 09:50:00,75.7,75.89,75.53,75.65,73648.57934147092,56.8623,57.005,56.7346,56.8248,73648.5793
2008-10-09 09:55:00,75.55,75.62,74.89,75.29,36003.69268642938,56.7496,56.8022,56.2539,56.5543,36003.6927
2008-10-09 10:00:00,75.29,75.57,74.97,75.3,35388.24494819981,56.5543,56.7647,56.314,56.5619,35388.2449
2008-10-09 10:05:00,75.31,75.63,75.24,75.41,48928.095189250176,56.5694,56.8097,56.5168,56.6445,48928.0952
2008-10-09 10:10:00,75.41,75.57,75.35,75.55,52313.057749512765,56.6445,56.7647,56.5994,56.7496,52313.0577
2008-10-09 10:15:00,75.51,75.6,75.34,75.36,53749.10247204841,56.7196,56.7872,56.5919,56.6069,53749.1025
2008-10-09 10:20:00,75.36,75.36,75.06,75.17,40106.67760795979,56.6069,56.6069,56.3816,56.4642,40106.6776
2008-10-09 10:25:00,75.17,75.31,74.73,74.73,59903.57985434403,56.4642,56.5694,56.1337,56.1337,59903.5799
2008-10-09 10:30:00,74.73,74.82,74.45,74.77,48517.79669709714,56.1337,56.2013,55.9234,56.1637,48517.7967
2008-10-09 10:35:00,74.77,75.16,74.51,74.57,70161.04215817006,56.1637,56.4567,55.9684,56.0135,70161.0422
2008-10-09 10:40:00,74.52,74.82,74.47,74.8,97958.76500153862,55.976,56.2013,55.9384,56.1863,97958.765
2008-10-09 10:45:00,74.78,75.18,74.73,75.17,60519.02759257359,56.1713,56.4717,56.1337,56.4642,60519.0276
2008-10-09 10:50:00,75.16,75.21,74.91,75.09,35901.11806339111,56.4567,56.4942,56.2689,56.4041,35901.1181
2008-10-09 10:55:00,75.1,75.16,74.88,74.88,22566.41706841727,56.4116,56.4567,56.2464,56.2464,22566.4171
2008-10-09 11:00:00,74.86,74.89,74.75,74.81,49748.69217355626,56.2313,56.2539,56.1487,56.1938,49748.6922
2008-10-09 11:05:00,74.81,74.89,74.47,74.71,31592.983895784186,56.1938,56.2539,55.9384,56.1187,31592.9839
2008-10-09 11:10:00,74.66,74.84,74.57,74.74,24617.90952918248,56.0811,56.2163,56.0135,56.1412,24617.9095
2008-10-09 11:15:00,74.76,75.07,74.68,75.05,31285.2600266694,56.1562,56.3891,56.0961,56.3741,31285.26
2008-10-09 11:20:00,75.05,75.09,74.8,74.83,28002.87208944507,56.3741,56.4041,56.1863,56.2088,28002.8721
2008-10-09 11:25:00,74.8,75.06,74.71,74.95,58057.23663965535,56.1863,56.3816,56.1187,56.2989,58057.2366
2008-10-09 11:30:00,74.95,75.13,74.73,74.75,30054.36455021028,56.2989,56.4342,56.1337,56.1487,30054.3646
2008-10-09 11:35:00,74.8,75.45,74.8,75.28,43491.64016822238,56.1863,56.6745,56.1863,56.5468,43491.6402
2008-10-09 11:40:00,75.26,75.26,75.0,75.05,14463.021848394706,56.5318,56.5318,56.3365,56.3741,14463.0218
2008-10-09 11:45:00,75.07,75.42,75.07,75.19,17232.536670427737,56.3891,56.652,56.3891,56.4792,17232.5367
2008-10-09 11:50:00,75.18,75.38,75.0,75.05,26464.25274387117,56.4717,56.6219,56.3365,56.3741,26464.2527
2008-10-09 11:55:00,75.03,75.06,74.82,74.83,26259.103497794644,56.359,56.3816,56.2013,56.2088,26259.1035
2008-10-09 12:00:00,74.82,74.84,74.6,74.83,14975.894963586008,56.2013,56.2163,56.036,56.2088,14975.895
2008-10-09 12:05:00,74.84,75.11,74.75,75.09,24720.48415222074,56.2163,56.4191,56.1487,56.4041,24720.4842
2008-10-09 12:10:00,75.07,75.11,74.99,75.03,28105.44671248333,56.3891,56.4191,56.329,56.359,28105.4467
2008-10-09 12:15:00,74.91,75.19,74.9,75.13,20617.49923069033,56.2689,56.4792,56.2614,56.4342,20617.4992
2008-10-09 12:20:00,75.15,75.24,74.82,74.85,26771.976612985945,56.4492,56.5168,56.2013,56.2238,26771.9766
2008-10-09 12:25:00,74.84,74.84,74.47,74.49,10770.335419017334,56.2163,56.2163,55.9384,55.9534,10770.3354
2008-10-09 12:30:00,74.49,74.53,74.32,74.36,9334.29069648169,55.9534,55.9835,55.8257,55.8558,9334.2907
2008-10-09 12:35:00,74.39,74.41,74.3,74.3,14052.723356241666,55.8783,55.8933,55.8107,55.8107,14052.7234
2008-10-09 12:40:00,74.33,74.33,74.09,74.31,62262.79618422402,55.8332,55.8332,55.653,55.8182,62262.7962
2008-10-09 12:45:00,74.29,74.42,74.09,74.16,24207.61103702944,55.8032,55.9008,55.653,55.7055,24207.611
2008-10-09 12:50:00,74.17,74.26,74.09,74.21,29746.64068109549,55.713,55.7807,55.653,55.7431,29746.6407
2008-10-09 12:55:00,74.19,74.31,74.09,74.27,25643.65575956508,55.7281,55.8182,55.653,55.7882,25643.6558
2008-10-09 13:00:00,74.27,74.38,74.2,74.26,19694.327623345984,55.7882,55.8708,55.7356,55.7807,19694.3276
2008-10-09 13:05:00,74.24,74.35,74.19,74.24,30156.93917324854,55.7656,55.8483,55.7281,55.7656,30156.9392
2008-10-09 13:10:00,74.24,74.53,74.22,74.24,17847.984408657296,55.7656,55.9835,55.7506,55.7656,17847.9844
2008-10-09 13:15:00,74.26,74.41,74.21,74.27,26156.528874756383,55.7807,55.8933,55.7431,55.7882,26156.5289
2008-10-09 13:20:00,74.26,74.26,74.12,74.17,35080.52107908503,55.7807,55.7807,55.6755,55.713,35080.5211
2008-10-09 13:25:00,74.17,74.85,74.09,74.58,60929.32608472664,55.713,56.2238,55.653,56.021,60929.3261
2008-10-09 13:30:00,74.54,74.74,74.34,74.43,23899.887167914658,55.991,56.1412,55.8407,55.9083,23899.8872
2008-10-09 13:35:00,74.45,74.52,74.15,74.2,33131.60324135808,55.9234,55.976,55.698,55.7356,33131.6032
2008-10-09 13:40:00,74.22,74.31,74.17,74.3,24207.61103702944,55.7506,55.8182,55.713,55.8107,24207.611
2008-10-09 13:45:00,74.29,74.4,74.23,74.29,36619.14042465894,55.8032,55.8858,55.7581,55.8032,36619.1404
2008-10-09 13:50:00,74.31,74.35,74.13,74.19,55800.59493281362,55.8182,55.8483,55.683,55.7281,55800.5949
2008-10-09 13:55:00,74.16,74.46,74.16,74.33,38465.48363934762,55.7055,55.9309,55.7055,55.8332,38465.4836
2008-10-09 14:00:00,74.3,74.75,74.26,74.41,73648.57934147092,55.8107,56.1487,55.7807,55.8933,73648.5793
2008-10-09 14:05:00,74.43,74.43,74.18,74.29,26156.528874756383,55.9083,55.9083,55.7206,55.8032,26156.5289
2008-10-09 14:10:00,74.3,74.38,74.09,74.14,18053.13365473381,55.8107,55.8708,55.653,55.6905,18053.1337
2008-10-09 14:15:00,74.15,74.69,74.14,74.28,47184.32659759975,55.698,56.1036,55.6905,55.7957,47184.3266
2008-10-09 14:20:00,74.29,74.54,74.18,74.44,29336.342188942454,55.8032,55.991,55.7206,55.9159,29336.3422
2008-10-09 14:25:00,74.43,74.62,74.32,74.38,23489.588675761617,55.9083,56.0511,55.8257,55.8708,23489.5887
2008-10-09 14:30:00,74.35,74.48,74.32,74.43,21643.24546107293,55.8483,55.9459,55.8257,55.9083,21643.2455
2008-10-09 14:35:00,74.37,74.44,74.24,74.25,14463.021848394706,55.8633,55.9159,55.7656,55.7731,14463.0218
2008-10-09 14:40:00,74.26,74.55,74.24,74.36,18360.8575238486,55.7807,55.9985,55.7656,55.8558,18360.8575
2008-10-09 14:45:00,74.34,74.42,74.23,74.34,26874.551236024206,55.8407,55.9008,55.7581,55.8407,26874.5512
2008-10-09 14:50:00,74.32,74.44,74.2,74.24,26977.125859062467,55.8257,55.9159,55.7356,55.7656,26977.1259
2008-10-09 14:55:00,74.26,74.38,74.03,74.09,27182.275105138982,55.7807,55.8708,55.6079,55.653,27182.2751
2008-10-09 15:00:00,74.09,74.15,73.77,73.89,51287.31151913016,55.653,55.698,55.4126,55.5027,51287.3115
2008-10-09 15:05:00,73.92,74.05,73.81,73.81,22874.14093753205,55.5253,55.6229,55.4426,55.4426,22874.1409
2008-10-09 15:10:00,73.81,73.89,73.26,73.37,48928.095189250176,55.4426,55.5027,55.0295,55.1121,48928.0952
2008-10-09 15:15:00,73.32,73.54,73.19,73.23,67494.1019591753,55.0746,55.2398,54.9769,55.007,67494.102
2008-10-09 15:20:00,73.2,73.44,73.1,73.1,50774.43840393886,54.9844,55.1647,54.9093,54.9093,50774.4384
2008-10-09 15:25:00,73.13,73.28,73.04,73.24,56826.34116319622,54.9318,55.0445,54.8642,55.0145,56826.3412
2008-10-09 15:30:00,73.24,73.59,72.75,72.79,72007.38537285876,55.0145,55.2774,54.6464,54.6765,72007.3854
2008-10-09 15:35:00,72.8,73.07,72.34,72.37,61749.92306903272,54.684,54.8868,54.3384,54.361,61749.9231
2008-10-09 15:40:00,72.36,72.54,71.17,71.52,99189.66047799774,54.3535,54.4887,53.4596,53.7225,99189.6605
2008-10-09 15:45:00,71.46,71.54,70.19,70.53,73956.3032105857,53.6774,53.7375,52.7235,52.9788,73956.3032
2008-10-09 15:50:00,70.58,71.47,70.54,71.44,53133.65473381885,53.0164,53.6849,52.9864,53.6624,53133.6547
2008-10-09 15:55:00,71.44,72.05,70.96,71.07,128423.42804390192,53.6624,54.1206,53.3018,53.3845,128423.428
2008-10-10 09:30:00,68.5,69.32,65.13,65.16,131398.09211201148,51.454,52.07,48.9226,48.9452,131398.0921
2008-10-10 09:35:00,65.16,65.89,63.41,64.38,92009.43686531953,48.9452,49.4935,47.6306,48.3593,92009.4369
2008-10-10 09:40:00,64.62,66.47,64.34,66.27,97958.76500153862,48.5395,49.9292,48.3292,49.7789,97958.765
2008-10-10 09:45:00,66.27,66.45,64.87,64.99,94368.6531951995,49.7789,49.9141,48.7273,48.8175,94368.6532
2008-10-10 09:50:00,64.99,65.81,64.59,65.73,70161.04215817006,48.8175,49.4334,48.517,49.3733,70161.0422
2008-10-10 09:55:00,65.81,66.12,65.49,65.98,71904.81074982049,49.4334,49.6663,49.193,49.5611,71904.8107
2008-10-10 10:00:00,65.96,67.0,65.93,66.55,71494.51225766745,49.5461,50.3273,49.5235,49.9893,71494.5123
2008-10-10 10:05:00,66.58,68.79,66.5,68.76,96009.84716381168,50.0118,51.6718,49.9517,51.6493,96009.8472
2008-10-10 10:10:00,68.76,69.13,68.49,68.73,147912.6064211714,51.6493,51.9272,51.4465,51.6268,147912.6064
2008-10-10 10:15:00,68.73,68.97,68.12,68.14,67186.37809006052,51.6268,51.8071,51.1686,51.1836,67186.3781
2008-10-10 10:20:00,68.22,68.69,67.94,68.1,37029.43891681198,51.2437,51.5967,51.0334,51.1535,37029.4389
2008-10-10 10:25:00,68.14,68.14,67.32,67.32,31592.983895784186,51.1836,51.1836,50.5676,50.5676,31592.9839
2008-10-10 10:30:00,67.32,67.4,66.49,66.49,51492.46076520669,50.5676,50.6277,49.9442,49.9442,51492.4608
2008-10-10 10:35:00,66.49,67.07,66.36,67.07,45440.55800594933,49.9442,50.3799,49.8465,50.3799,45440.558
2008-10-10 10:40:00,67.09,67.16,66.32,66.63,54672.27407939276,50.3949,50.4475,49.8165,50.0494,54672.2741
2008-10-10 10:45:00,66.7,67.36,66.45,67.27,37439.73740896502,50.1019,50.5977,49.9141,50.5301,37439.7374
2008-10-10 10:50:00,67.36,67.5,67.0,67.31,32003.282387937223,50.5977,50.7029,50.3273,50.5601,32003.2824
2008-10-10 10:55:00,67.3,67.35,66.91,67.05,33541.90173351113,50.5526,50.5902,50.2597,50.3648,33541.9017
2008-10-10 11:00:00,67.16,67.39,67.08,67.24,38875.782131500666,50.4475,50.6202,50.3874,50.5076,38875.7821
2008-10-10 11:05:00,67.25,67.62,67.08,67.1,40106.67760795979,50.5151,50.793,50.3874,50.4024,40106.6776
2008-10-10 11:10:00,67.19,67.19,66.48,66.69,75084.62406400657,50.47,50.47,49.9367,50.0944,75084.6241
2008-10-10 11:15:00,66.69,66.82,66.3,66.31,56210.89342496666,50.0944,50.1921,49.8015,49.809,56210.8934
2008-10-10 11:20:00,66.31,66.59,66.26,66.36,62160.22156118576,49.809,50.0193,49.7714,49.8465,62160.2216
2008-10-10 11:25:00,66.32,66.5,66.28,66.44,43594.21479126064,49.8165,49.9517,49.7864,49.9066,43594.2148
2008-10-10 11:30:00,66.39,66.51,66.21,66.23,42568.46856087804,49.8691,49.9592,49.7339,49.7489,42568.4686
2008-10-10 11:35:00,66.23,66.67,66.22,66.5,21848.39470714945,49.7489,50.0794,49.7414,49.9517,21848.3947
2008-10-10 11:40:00,66.53,66.53,66.24,66.25,17847.984408657296,49.9742,49.9742,49.7564,49.7639,17847.9844
2008-10-10 11:45:00,66.24,66.4,65.77,65.78,17335.111293465994,49.7564,49.8766,49.4034,49.4109,17335.1113
2008-10-10 11:50:00,65.77,66.1,65.55,65.83,31695.558518822443,49.4034,49.6512,49.2381,49.4484,31695.5585
2008-10-10 11:55:00,65.82,66.09,65.45,65.97,30054.36455021028,49.4409,49.6437,49.163,49.5536,30054.3646
2008-10-10 12:00:00,65.94,65.97,65.66,65.94,26464.25274387117,49.5311,49.5536,49.3207,49.5311,26464.2527
2008-10-10 12:05:00,65.94,66.35,65.91,66.33,35593.394194276334,49.5311,49.839,49.5085,49.824,35593.3942
2008-10-10 12:10:00,66.29,66.52,66.29,66.49,35695.96881731459,49.794,49.9667,49.794,49.9442,35695.9688
2008-10-10 12:15:00,66.49,66.6,66.34,66.39,36106.26730946764,49.9442,50.0268,49.8315,49.8691,36106.2673
2008-10-10 12:20:00,66.37,66.71,66.36,66.59,45132.83413683454,49.8541,50.1094,49.8465,50.0193,45132.8341
2008-10-10 12:25:00,66.54,66.76,66.29,66.29,51287.31151913016,49.9817,50.147,49.794,49.794,51287.3115
2008-10-10 12:30:00,66.33,66.55,66.29,66.29,49646.117550518,49.824,49.9893,49.794,49.794,49646.1176
2008-10-10 12:35:00,66.29,66.5,66.29,66.46,56416.04267104318,49.794,49.9517,49.794,49.9217,56416.0427
2008-10-10 12:40:00,66.46,67.22,66.44,67.02,45030.259513796285,49.9217,50.4925,49.9066,50.3423,45030.2595
2008-10-10 12:45:00,67.02,67.02,66.49,66.49,20412.349984613807,50.3423,50.3423,49.9442,49.9442,20412.35
2008-10-10 12:50:00,66.44,66.46,66.15,66.16,14052.723356241666,49.9066,49.9217,49.6888,49.6963,14052.7234
2008-10-10 12:55:00,66.18,66.28,65.96,66.01,20412.349984613807,49.7113,49.7864,49.5461,49.5836,20412.35
2008-10-10 13:00:00,66.02,66.09,65.78,65.83,30054.36455021028,49.5911,49.6437,49.4109,49.4484,30054.3646
2008-10-10 13:05:00,65.89,66.1,65.83,65.99,18155.70827777208,49.4935,49.6512,49.4484,49.5686,18155.7083
2008-10-10 13:10:00,65.98,66.04,65.46,65.51,31900.70776489896,49.5611,49.6062,49.1705,49.2081,31900.7078
2008-10-10 13:15:00,65.52,65.63,65.37,65.44,32926.45399528157,49.2156,49.2982,49.1029,49.1555,32926.454
2008-10-10 13:20:00,65.45,65.93,65.44,65.64,32208.431634013745,49.163,49.5235,49.1555,49.3057,32208.4316
2008-10-10 13:25:00,65.68,65.9,65.59,65.6,30362.088419325057,49.3358,49.501,49.2682,49.2757,30362.0884
2008-10-10 13:30:00,65.61,65.75,65.44,65.46,26977.125859062467,49.2832,49.3883,49.1555,49.1705,26977.1259
2008-10-10 13:35:00,65.46,65.58,65.18,65.48,51902.75925735973,49.1705,49.2606,48.9602,49.1855,51902.7593
2008-10-10 13:40:00,65.42,65.42,64.85,65.03,86880.7057134065,49.1405,49.1405,48.7123,48.8475,86880.7057
2008-10-10 13:45:00,65.04,65.07,64.38,64.47,48415.22207405888,48.855,48.8776,48.3593,48.4269,48415.2221
2008-10-10 13:50:00,64.5,65.04,64.47,64.59,57031.490409272745,48.4494,48.855,48.4269,48.517,57031.4904
2008-10-10 13:55:00,64.59,65.31,64.56,65.26,55800.59493281362,48.517,49.0578,48.4945,49.0203,55800.5949
2008-10-10 14:00:00,65.24,65.3,64.64,65.3,30977.53615755462,49.0052,49.0503,48.5546,49.0503,30977.5362
2008-10-10 14:05:00,65.25,65.81,65.15,65.79,40004.10298492153,49.0128,49.4334,48.9376,49.4184,40004.103
2008-10-10 14:10:00,65.78,65.81,65.35,65.39,27797.72284336855,49.4109,49.4334,49.0879,49.1179,27797.7228
2008-10-10 14:15:00,65.35,65.48,64.63,64.63,67801.82582829008,49.0879,49.1855,48.547,48.547,67801.8258
2008-10-10 14:20:00,64.61,65.07,64.34,64.34,42671.0431839163,48.532,48.8776,48.3292,48.3292,42671.0432
2008-10-10 14:25:00,64.35,64.57,63.84,63.84,55287.72181762232,48.3367,48.502,47.9536,47.9536,55287.7218
2008-10-10 14:30:00,63.87,64.43,63.87,64.05,38157.75977023284,47.9762,48.3968,47.9762,48.1114,38157.7598
2008-10-10 14:35:00,63.98,64.04,63.72,64.04,26771.976612985945,48.0588,48.1039,47.8635,48.1039,26771.9766
2008-10-10 14:40:00,64.05,64.08,63.8,63.92,28002.87208944507,48.1114,48.1339,47.9236,48.0137,28002.8721
2008-10-10 14:45:00,63.95,64.79,63.91,64.42,32926.45399528157,48.0363,48.6672,48.0062,48.3893,32926.454
2008-10-10 14:50:00,64.42,64.55,64.07,64.23,30567.23766540158,48.3893,48.487,48.1264,48.2466,30567.2377
2008-10-10 14:55:00,64.23,64.37,63.9,64.28,46568.87885937019,48.2466,48.3517,47.9987,48.2841,46568.8789
2008-10-10 15:00:00,64.28,64.71,64.14,64.34,19694.327623345984,48.2841,48.6071,48.179,48.3292,19694.3276
2008-10-10 15:05:00,64.33,65.02,64.1,64.79,32618.730126166785,48.3217,48.84,48.1489,48.6672,32618.7301
2008-10-10 15:10:00,64.81,65.83,64.67,65.77,41747.87157657195,48.6823,49.4484,48.5771,49.4034,41747.8716
2008-10-10 15:15:00,65.78,66.42,65.56,66.42,52825.93086470407,49.4109,49.8916,49.2456,49.8916,52825.9309
2008-10-10 15:20:00,66.42,67.08,66.41,66.7,69032.7213047492,49.8916,50.3874,49.8841,50.1019,69032.7213
2008-10-10 15:25:00,66.57,67.63,66.57,67.44,38568.058262385886,50.0043,50.8005,50.0043,50.6578,38568.0583
2008-10-10 15:30:00,67.42,68.41,67.24,68.32,57339.21427838752,50.6428,51.3864,50.5076,51.3188,57339.2143
2008-10-10 15:35:00,68.25,69.1,68.01,68.2,72725.40773412658,51.2662,51.9047,51.0859,51.2287,72725.4077
2008-10-10 15:40:00,68.29,68.4,66.68,67.97,95086.67555646732,51.2963,51.3789,50.0869,51.0559,95086.6756
2008-10-10 15:45:00,68.04,68.04,65.9,66.5,77033.54190173351,51.1085,51.1085,49.501,49.9517,77033.5419
2008-10-10 15:50:00,66.59,66.73,65.38,65.8,113344.95845727768,50.0193,50.1245,49.1104,49.4259,113344.9585
2008-10-10 15:55:00,65.83,66.14,64.7,65.94,158477.79259411222,49.4484,49.6813,48.5996,49.5311,158477.7926
2008-10-13 09:30:00,67.5,67.59,66.41,66.97,56723.766540157965,50.7029,50.7705,49.8841,50.3047,56723.7665
2008-10-13 09:35:00,67.05,67.91,66.92,67.45,46774.02810544671,50.3648,51.0108,50.2672,50.6653,46774.0281
2008-10-13 09:40:00,67.42,68.2,67.3,67.4,44107.08790645194,50.6428,51.2287,50.5526,50.6277,44107.0879
2008-10-13 09:45:00,67.47,67.87,67.3,67.61,55082.5725715458,50.6803,50.9808,50.5526,50.7855,55082.5726
2008-10-13 09:50:00,67.54,68.03,67.35,67.95,37747.4612780798,50.7329,51.101,50.5902,51.0409,37747.4613
2008-10-13 09:55:00,67.95,68.42,67.79,68.42,41234.99846138065,51.0409,51.3939,50.9207,51.3939,41234.9985
2008-10-13 10:00:00,68.43,68.61,68.22,68.32,33644.476356549385,51.4014,51.5366,51.2437,51.3188,33644.4764
2008-10-13 10:05:00,68.27,68.29,67.84,67.84,28310.59595855985,51.2812,51.2963,50.9582,50.9582,28310.596
2008-10-13 10:10:00,67.87,67.89,67.36,67.54,43389.06554518412,50.9808,50.9958,50.5977,50.7329,43389.0655
2008-10-13 10:15:00,67.68,67.68,67.33,67.33,28105.44671248333,50.8381,50.8381,50.5752,50.5752,28105.4467
2008-10-13 10:20:00,67.37,67.48,67.24,67.36,48825.52056621192,50.6052,50.6878,50.5076,50.5977,48825.5206
2008-10-13 10:25:00,67.38,68.04,67.38,68.03,52107.90850343625,50.6127,51.1085,50.6127,51.101,52107.9085
2008-10-13 10:30:00,68.0,68.47,68.0,68.47,33131.60324135808,51.0784,51.4315,51.0784,51.4315,33131.6032
2008-10-13 10:35:00,68.45,68.71,68.43,68.65,30054.36455021028,51.4165,51.6118,51.4014,51.5667,30054.3646
2008-10-13 10:40:00,68.65,68.66,68.58,68.62,24310.1856600677,51.5667,51.5742,51.5141,51.5441,24310.1857
2008-10-13 10:45:00,68.68,68.92,68.59,68.87,33234.17786439635,51.5892,51.7695,51.5216,51.7319,33234.1779
2008-10-13 10:50:00,68.87,68.88,68.77,68.78,20309.775361575543,51.7319,51.7394,51.6568,51.6643,20309.7754
2008-10-13 10:55:00,68.78,68.99,68.71,68.77,18976.30526207816,51.6643,51.8221,51.6118,51.6568,18976.3053
2008-10-13 11:00:00,68.75,69.08,68.73,69.0,18360.8575238486,51.6418,51.8897,51.6268,51.8296,18360.8575
2008-10-13 11:05:00,68.95,69.04,68.77,68.87,22463.84244537901,51.792,51.8596,51.6568,51.7319,22463.8424
2008-10-13 11:10:00,68.84,68.87,68.71,68.75,13744.999487126885,51.7094,51.7319,51.6118,51.6418,13744.9995
2008-10-13 11:15:00,68.76,68.8,68.7,68.74,11385.783157246897,51.6493,51.6794,51.6042,51.6343,11385.7832
2008-10-13 11:20:00,68.69,68.73,68.64,68.69,9436.86531951995,51.5967,51.6268,51.5592,51.5967,9436.8653
2008-10-13 11:25:00,68.75,69.06,68.75,69.06,15078.46958662427,51.6418,51.8747,51.6418,51.8747,15078.4696
2008-10-13 11:30:00,69.06,69.43,69.02,69.4,12616.67863370602,51.8747,52.1526,51.8446,52.13,12616.6786
2008-10-13 11:35:00,69.41,69.42,69.36,69.38,12001.23089547646,52.1376,52.1451,52.1,52.115,12001.2309
2008-10-13 11:40:00,69.38,69.55,69.34,69.54,13642.424864088624,52.115,52.2427,52.085,52.2352,13642.4249
2008-10-13 11:45:00,69.54,69.55,69.32,69.34,13026.977125859064,52.2352,52.2427,52.07,52.085,13026.9771
2008-10-13 11:50:00,69.33,69.46,69.33,69.42,9539.43994255821,52.0775,52.1751,52.0775,52.1451,9539.4399
2008-10-13 11:55:00,69.4,69.52,69.39,69.47,13847.574110165144,52.13,52.2202,52.1225,52.1826,13847.5741
2008-10-13 12:00:00,69.47,69.49,69.32,69.49,11180.633911170376,52.1826,52.1977,52.07,52.1977,11180.6339
2008-10-13 12:05:00,69.48,69.53,69.45,69.52,9026.566827366907,52.1901,52.2277,52.1676,52.2202,9026.5668
2008-10-13 12:10:00,69.56,69.71,69.54,69.7,10052.313057749512,52.2502,52.3629,52.2352,52.3554,10052.3131
2008-10-13 12:15:00,69.68,70.08,69.68,70.08,22771.5663144938,52.3404,52.6408,52.3404,52.6408,22771.5663
2008-10-13 12:20:00,70.1,70.1,69.97,70.01,14975.894963586008,52.6559,52.6559,52.5582,52.5882,14975.895
2008-10-13 12:25:00,69.99,70.16,69.99,70.14,15386.193455739049,52.5732,52.7009,52.5732,52.6859,15386.1935
2008-10-13 12:30:00,70.14,70.16,70.09,70.11,10770.335419017334,52.6859,52.7009,52.6483,52.6634,10770.3354
2008-10-13 12:35:00,70.11,70.17,70.06,70.12,8205.969843060826,52.6634,52.7084,52.6258,52.6709,8205.9698
2008-10-13 12:40:00,70.15,70.23,70.06,70.14,17129.962047389476,52.6934,52.7535,52.6258,52.6859,17129.962
2008-10-13 12:45:00,70.14,70.2,70.11,70.2,6769.925120525182,52.6859,52.731,52.6634,52.731,6769.9251
2008-10-13 12:50:00,70.17,70.21,70.02,70.07,9436.86531951995,52.7084,52.7385,52.5958,52.6333,9436.8653
2008-10-13 12:55:00,70.05,70.08,69.92,69.93,5539.029644066058,52.6183,52.6408,52.5206,52.5282,5539.0296
2008-10-13 13:00:00,69.93,70.04,69.93,69.96,13026.977125859064,52.5282,52.6108,52.5282,52.5507,13026.9771
2008-10-13 13:05:00,69.96,69.97,69.91,69.95,4410.708790645194,52.5507,52.5582,52.5131,52.5432,4410.7088
2008-10-13 13:10:00,69.96,69.96,69.79,69.83,6872.499743563442,52.5507,52.5507,52.423,52.453,6872.4997
2008-10-13 13:15:00,69.82,69.84,69.72,69.72,6975.074366601702,52.4455,52.4606,52.3704,52.3704,6975.0744
2008-10-13 13:20:00,69.73,69.79,69.7,69.79,7693.096727869524,52.3779,52.423,52.3554,52.423,7693.0967
2008-10-13 13:25:00,69.8,69.91,69.75,69.91,10770.335419017334,52.4305,52.5131,52.393,52.5131,10770.3354
2008-10-13 13:30:00,69.89,69.91,69.75,69.75,14565.596471432968,52.4981,52.5131,52.393,52.393,14565.5965
2008-10-13 13:35:00,69.75,69.77,69.72,69.73,7795.671350907785,52.393,52.408,52.3704,52.3779,7795.6714
2008-10-13 13:40:00,69.72,69.72,69.51,69.64,10975.484665093856,52.3704,52.3704,52.2127,52.3103,10975.4847
2008-10-13 13:45:00,69.63,69.65,69.56,69.57,10462.611549902556,52.3028,52.3178,52.2502,52.2577,10462.6115
2008-10-13 13:50:00,69.57,69.6,69.52,69.57,4923.581905836496,52.2577,52.2803,52.2202,52.2577,4923.5819
2008-10-13 13:55:00,69.56,69.67,69.51,69.55,12103.80551851472,52.2502,52.3329,52.2127,52.2427,12103.8055
2008-10-13 14:00:00,69.54,69.65,69.49,69.56,9129.14145040517,52.2352,52.3178,52.1977,52.2502,9129.1415
2008-10-13 14:05:00,69.56,69.59,69.47,69.47,27079.70048210073,52.2502,52.2728,52.1826,52.1826,27079.7005
2008-10-13 14:10:00,69.4,69.54,69.4,69.48,21643.24546107293,52.13,52.2352,52.13,52.1901,21643.2455
2008-10-13 14:15:00,69.47,69.47,69.29,69.46,17129.962047389476,52.1826,52.1826,52.0474,52.1751,17129.962
2008-10-13 14:20:00,69.47,69.54,69.43,69.48,10872.910042055595,52.1826,52.2352,52.1526,52.1901,10872.91
2008-10-13 14:25:00,69.46,69.55,69.15,69.17,20514.924607652065,52.1751,52.2427,51.9423,51.9573,20514.9246
2008-10-13 14:30:00,69.21,69.25,69.05,69.23,18668.58139296338,51.9873,52.0174,51.8671,52.0024,18668.5814
2008-10-13 14:35:00,69.26,69.62,69.26,69.59,7590.522104831264,52.0249,52.2953,52.0249,52.2728,7590.5221
2008-10-13 14:40:00,69.57,69.82,69.54,69.82,10872.910042055595,52.2577,52.4455,52.2352,52.4455,10872.91
2008-10-13 14:45:00,69.81,69.9,69.8,69.88,9026.566827366907,52.438,52.5056,52.4305,52.4906,9026.5668
2008-10-13 14:50:00,69.89,69.92,69.8,69.89,9129.14145040517,52.4981,52.5206,52.4305,52.4981,9129.1415
2008-10-13 14:55:00,69.93,70.12,69.89,70.09,11898.656272438198,52.5282,52.6709,52.4981,52.6483,11898.6563
2008-10-13 15:00:00,70.08,70.29,70.05,70.29,11283.208534208636,52.6408,52.7986,52.6183,52.7986,11283.2085
2008-10-13 15:05:00,70.29,70.7,70.29,70.5,20002.051492460763,52.7986,53.1065,52.7986,52.9563,20002.0515
2008-10-13 15:10:00,70.5,70.67,70.49,70.55,13847.574110165144,52.9563,53.084,52.9488,52.9939,13847.5741
2008-10-13 15:15:00,70.55,70.65,70.46,70.64,9847.163811672992,52.9939,53.069,52.9263,53.0615,9847.1638
2008-10-13 15:20:00,70.61,70.85,70.54,70.73,15283.61883270079,53.0389,53.2192,52.9864,53.1291,15283.6188
2008-10-13 15:25:00,70.75,70.88,70.68,70.68,17335.111293465994,53.1441,53.2418,53.0915,53.0915,17335.1113
2008-10-13 15:30:00,70.67,70.82,70.52,70.78,21848.39470714945,53.084,53.1967,52.9713,53.1666,21848.3947
2008-10-13 15:35:00,70.8,71.12,70.71,70.98,31695.558518822443,53.1817,53.422,53.1141,53.3169,31695.5585
2008-10-13 15:40:00,70.98,71.35,70.98,71.14,55287.72181762232,53.3169,53.5948,53.3169,53.4371,55287.7218
2008-10-13 15:45:00,71.22,71.52,71.21,71.49,37952.61052415632,53.4971,53.7225,53.4896,53.7,37952.6105
2008-10-13 15:50:00,71.52,71.69,71.32,71.33,56621.1919171197,53.7225,53.8502,53.5723,53.5798,56621.1919
2008-10-13 15:55:00,71.33,72.27,71.26,72.18,97651.04113242384,53.5798,54.2859,53.5272,54.2183,97651.0411
2008-10-14 09:30:00,74.73,75.51,73.95,74.8,80623.65370807263,56.1337,56.7196,55.5478,56.1863,80623.6537
2008-10-14 09:35:00,74.74,74.97,74.43,74.7,40722.12534618935,56.1412,56.314,55.9083,56.1112,40722.1253
2008-10-14 09:40:00,74.67,74.95,74.41,74.74,43389.06554518412,56.0886,56.2989,55.8933,56.1412,43389.0655
2008-10-14 09:45:00,74.74,75.04,74.49,74.51,29746.64068109549,56.1412,56.3666,55.9534,55.9684,29746.6407
2008-10-14 09:50:00,74.52,74.61,73.76,73.85,31900.70776489896,55.976,56.0436,55.4051,55.4727,31900.7078
2008-10-14 09:55:00,73.85,74.15,73.52,73.52,29131.19294286593,55.4727,55.698,55.2248,55.2248,29131.1929
2008-10-14 10:00:00,73.42,74.43,73.36,74.18,29644.06605805724,55.1497,55.9083,55.1046,55.7206,29644.0661
2008-10-14 10:05:00,74.11,74.35,73.7,74.13,53441.37860293363,55.668,55.8483,55.36,55.683,53441.3786
2008-10-14 10:10:00,74.13,74.22,73.72,73.82,61031.90070776489,55.683,55.7506,55.375,55.4501,61031.9007
2008-10-14 10:15:00,73.86,74.14,73.68,73.99,30054.36455021028,55.4802,55.6905,55.345,55.5778,30054.3646
2008-10-14 10:20:00,73.83,74.05,73.79,73.91,40004.10298492153,55.4577,55.6229,55.4276,55.5177,40004.103
2008-10-14 10:25:00,73.9,73.99,73.61,73.72,47902.34895886757,55.5102,55.5778,55.2924,55.375,47902.349
2008-10-14 10:30:00,73.76,73.76,73.05,73.08,31285.2600266694,55.4051,55.4051,54.8718,54.8943,31285.26
2008-10-14 10:35:00,73.08,73.19,72.95,72.99,32721.304749205046,54.8943,54.9769,54.7966,54.8267,32721.3047
2008-10-14 10:40:00,73.07,73.17,72.58,72.74,47081.75197456149,54.8868,54.9619,54.5187,54.6389,47081.752
2008-10-14 10:45:00,72.74,73.06,72.63,72.69,57236.63965534927,54.6389,54.8793,54.5563,54.6013,57236.6397
2008-10-14 10:50:00,72.7,72.84,72.44,72.48,44927.68489075803,54.6089,54.714,54.4136,54.4436,44927.6849
2008-10-14 10:55:00,72.45,72.56,72.29,72.48,20104.626115499024,54.4211,54.5037,54.3009,54.4436,20104.6261
2008-10-14 11:00:00,72.5,72.5,72.14,72.14,31387.83464970766,54.4586,54.4586,54.1882,54.1882,31387.8346
2008-10-14 11:05:00,72.14,72.15,71.55,71.75,47081.75197456149,54.1882,54.1957,53.745,53.8953,47081.752
2008-10-14 11:10:00,71.72,71.79,71.57,71.74,32516.155503128524,53.8727,53.9253,53.76,53.8877,32516.1555
2008-10-14 11:15:00,71.78,72.13,71.77,72.11,16309.365063083393,53.9178,54.1807,53.9103,54.1657,16309.3651
2008-10-14 11:20:00,72.05,72.05,71.76,72.05,9642.014565596472,54.1206,54.1206,53.9028,54.1206,9642.0146
2008-10-14 11:25:00,72.04,72.77,72.02,72.67,17540.260539542516,54.1131,54.6614,54.0981,54.5863,17540.2605
2008-10-14 11:30:00,72.65,72.81,72.54,72.59,15283.61883270079,54.5713,54.6915,54.4887,54.5262,15283.6188
2008-10-14 11:35:00,72.6,72.84,72.6,72.72,23079.290183608573,54.5337,54.714,54.5337,54.6239,23079.2902
2008-10-14 11:40:00,72.68,72.73,72.54,72.59,13539.850241050364,54.5938,54.6314,54.4887,54.5262,13539.8502
2008-10-14 11:45:00,72.63,73.15,72.61,73.13,35388.24494819981,54.5563,54.9469,54.5412,54.9318,35388.2449
2008-10-14 11:50:00,73.12,73.13,72.46,72.46,17129.962047389476,54.9243,54.9318,54.4286,54.4286,17129.962
2008-10-14 11:55:00,72.45,72.48,72.39,72.44,11590.932403323415,54.4211,54.4436,54.376,54.4136,11590.9324
2008-10-14 12:00:00,72.44,72.44,71.97,71.97,16514.514309159913,54.4136,54.4136,54.0605,54.0605,16514.5143
2008-10-14 12:05:00,71.97,72.44,71.96,72.42,18771.15601600164,54.0605,54.4136,54.053,54.3985,18771.156
2008-10-14 12:10:00,72.48,72.55,72.37,72.48,10975.484665093856,54.4436,54.4962,54.361,54.4436,10975.4847
2008-10-14 12:15:00,72.46,72.78,72.46,72.78,17437.685916504255,54.4286,54.6689,54.4286,54.6689,17437.6859
2008-10-14 12:20:00,72.79,72.91,72.76,72.85,14360.447225356444,54.6765,54.7666,54.6539,54.7215,14360.4472
2008-10-14 12:25:00,72.84,72.86,72.76,72.86,10565.186172940814,54.714,54.729,54.6539,54.729,10565.1862
2008-10-14 12:30:00,72.83,72.83,72.65,72.72,4718.432659759975,54.7065,54.7065,54.5713,54.6239,4718.4327
2008-10-14 12:35:00,72.74,73.05,72.74,72.83,11385.783157246897,54.6389,54.8718,54.6389,54.7065,11385.7832
2008-10-14 12:40:00,72.85,72.85,72.56,72.61,7077.648989639963,54.7215,54.7215,54.5037,54.5412,7077.649
2008-10-14 12:45:00,72.61,72.81,72.6,72.78,13950.148733203405,54.5412,54.6915,54.5337,54.6689,13950.1487
2008-10-14 12:50:00,72.75,72.81,72.58,72.59,8000.820596984306,54.6464,54.6915,54.5187,54.5262,8000.8206
2008-10-14 12:55:00,72.59,72.61,72.44,72.5,7077.648989639963,54.5262,54.5412,54.4136,54.4586,7077.649
2008-10-14 13:00:00,72.45,72.52,72.44,72.47,12308.95476459124,54.4211,54.4736,54.4136,54.4361,12308.9548
2008-10-14 13:05:00,72.45,72.52,72.44,72.52,11898.656272438198,54.4211,54.4736,54.4136,54.4736,11898.6563
2008-10-14 13:10:00,72.54,72.6,72.44,72.6,7898.245973946045,54.4887,54.5337,54.4136,54.5337,7898.246
2008-10-14 13:15:00,72.55,72.57,72.44,72.57,8513.693712175607,54.4962,54.5112,54.4136,54.5112,8513.6937
2008-10-14 13:20:00,72.52,72.62,72.45,72.49,4821.007282798236,54.4736,54.5488,54.4211,54.4511,4821.0073
2008-10-14 13:25:00,72.47,72.65,72.47,72.65,5846.753513180839,54.4361,54.5713,54.4361,54.5713,5846.7535
2008-10-14 13:30:00,72.65,72.81,72.58,72.78,7898.245973946045,54.5713,54.6915,54.5187,54.6689,7898.246
2008-10-14 13:35:00,72.8,72.8,72.49,72.49,6154.47738229562,54.684,54.684,54.4511,54.4511,6154.4774
2008-10-14 13:40:00,72.47,72.47,72.24,72.29,6051.902759257359,54.4361,54.4361,54.2633,54.3009,6051.9028
2008-10-14 13:45:00,72.32,72.53,72.31,72.39,9231.71607344343,54.3234,54.4812,54.3159,54.376,9231.7161
2008-10-14 13:50:00,72.29,72.52,72.29,72.39,19899.476869422502,54.3009,54.4736,54.3009,54.376,19899.4769
2008-10-14 13:55:00,72.39,72.48,72.35,72.48,21027.797722843367,54.376,54.4436,54.3459,54.4436,21027.7977
2008-10-14 14:00:00,72.42,72.53,72.35,72.41,20104.626115499024,54.3985,54.4812,54.3459,54.391,20104.6261
2008-10-14 14:05:00,72.42,72.47,72.14,72.47,17335.111293465994,54.3985,54.4361,54.1882,54.4361,17335.1113
2008-10-14 14:10:00,72.44,72.45,72.15,72.28,21130.372345881628,54.4136,54.4211,54.1957,54.2934,21130.3723
2008-10-14 14:15:00,72.31,72.45,72.0,72.27,50158.9906657093,54.3159,54.4211,54.083,54.2859,50158.9907
2008-10-14 14:20:00,72.3,72.47,72.17,72.46,20002.051492460763,54.3084,54.4361,54.2107,54.4286,20002.0515
2008-10-14 14:25:00,72.45,72.74,72.35,72.57,39696.37911580675,54.4211,54.6389,54.3459,54.5112,39696.3791
2008-10-14 14:30:00,72.76,72.84,72.17,72.28,30977.53615755462,54.6539,54.714,54.2107,54.2934,30977.5362
2008-10-14 14:35:00,72.29,72.56,72.28,72.39,16514.514309159913,54.3009,54.5037,54.2934,54.376,16514.5143
2008-10-14 14:40:00,72.39,72.4,71.84,71.89,16719.663555236435,54.376,54.3835,53.9629,54.0004,16719.6636
2008-10-14 14:45:00,71.84,71.95,71.73,71.84,20822.648476766848,53.9629,54.0455,53.8802,53.9629,20822.6485
2008-10-14 14:50:00,71.78,72.09,71.66,72.09,21130.372345881628,53.9178,54.1506,53.8277,54.1506,21130.3723
2008-10-14 14:55:00,72.05,72.16,71.66,71.81,18771.15601600164,54.1206,54.2032,53.8277,53.9403,18771.156
2008-10-14 15:00:00,71.76,72.23,71.66,71.84,13847.574110165144,53.9028,54.2558,53.8277,53.9629,13847.5741
2008-10-14 15:05:00,71.88,72.23,71.88,72.23,12616.67863370602,53.9929,54.2558,53.9929,54.2558,12616.6786
2008-10-14 15:10:00,72.26,72.51,72.15,72.42,16822.238178274692,54.2783,54.4661,54.1957,54.3985,16822.2382
2008-10-14 15:15:00,72.43,72.48,72.23,72.3,10052.313057749512,54.406,54.4436,54.2558,54.3084,10052.3131
2008-10-14 15:20:00,72.37,72.64,72.23,72.25,15796.491947892093,54.361,54.5638,54.2558,54.2708,15796.4919
2008-10-14 15:25:00,72.27,72.95,72.27,72.95,28515.74520463637,54.2859,54.7966,54.2859,54.7966,28515.7452
2008-10-14 15:30:00,72.96,73.46,72.96,73.12,33541.90173351113,54.8042,55.1797,54.8042,54.9243,33541.9017
2008-10-14 15:35:00,73.12,73.16,72.6,72.64,28926.043696789413,54.9243,54.9544,54.5337,54.5638,28926.0437
2008-10-14 15:40:00,72.65,73.03,72.53,72.97,22258.69319930249,54.5713,54.8567,54.4812,54.8117,22258.6932
2008-10-14 15:45:00,72.88,73.46,72.88,73.04,30156.93917324854,54.7441,55.1797,54.7441,54.8642,30156.9392
2008-10-14 15:50:00,73.0,73.04,72.72,72.96,43799.36403733716,54.8342,54.8642,54.6239,54.8042,43799.364
2008-10-14 15:55:00,72.96,73.23,72.73,72.94,39901.52836188327,54.8042,55.007,54.6314,54.7891,39901.5284
2008-10-15 09:30:00,71.66,71.9,70.53,70.75,36721.7150476972,53.8277,54.0079,52.9788,53.1441,36721.715
2008-10-15 09:35:00,70.79,71.42,70.63,70.88,32721.304749205046,53.1741,53.6474,53.054,53.2418,32721.3047
2008-10-15 09:40:00,70.88,71.58,70.88,71.2,25848.805005641603,53.2418,53.7676,53.2418,53.4821,25848.805
2008-10-15 09:45:00,71.16,71.49,71.1,71.17,18258.28290081034,53.4521,53.7,53.407,53.4596,18258.2829
2008-10-15 09:50:00,71.17,71.28,70.76,70.76,25951.379628679864,53.4596,53.5422,53.1516,53.1516,25951.3796
2008-10-15 09:55:00,70.75,71.24,70.68,71.15,17642.835162580777,53.1441,53.5122,53.0915,53.4446,17642.8352
2008-10-15 10:00:00,71.1,71.38,70.95,71.31,26259.103497794644,53.407,53.6173,53.2943,53.5647,26259.1035
2008-10-15 10:05:00,71.3,71.32,70.94,71.18,16104.215817006872,53.5572,53.5723,53.2868,53.4671,16104.2158
2008-10-15 10:10:00,71.17,71.55,71.17,71.22,13744.999487126885,53.4596,53.745,53.4596,53.4971,13744.9995
2008-10-15 10:15:00,71.21,71.21,70.84,70.93,13026.977125859064,53.4896,53.4896,53.2117,53.2793,13026.9771
2008-10-15 10:20:00,70.93,71.42,70.92,71.34,17129.962047389476,53.2793,53.6474,53.2718,53.5873,17129.962
2008-10-15 10:25:00,71.31,71.45,71.13,71.23,20514.924607652065,53.5647,53.6699,53.4295,53.5047,20514.9246
2008-10-15 10:30:00,71.2,71.53,71.14,71.36,9847.163811672992,53.4821,53.73,53.4371,53.6023,9847.1638
2008-10-15 10:35:00,71.36,71.5,71.18,71.3,10565.186172940814,53.6023,53.7075,53.4671,53.5572,10565.1862
2008-10-15 10:40:00,71.23,71.35,70.76,70.82,20822.648476766848,53.5047,53.5948,53.1516,53.1967,20822.6485
2008-10-15 10:45:00,70.83,70.95,70.72,70.79,20104.626115499024,53.2042,53.2943,53.1216,53.1741,20104.6261
2008-10-15 10:50:00,70.76,70.79,70.49,70.72,15693.91732485383,53.1516,53.1741,52.9488,53.1216,15693.9173
2008-10-15 10:55:00,70.68,70.85,70.6,70.78,30874.96153451636,53.0915,53.2192,53.0314,53.1666,30874.9615
2008-10-15 11:00:00,70.79,70.88,70.68,70.83,9539.43994255821,53.1741,53.2418,53.0915,53.2042,9539.4399
2008-10-15 11:05:00,70.88,71.04,70.68,70.79,22874.14093753205,53.2418,53.3619,53.0915,53.1741,22874.1409
2008-10-15 11:10:00,70.79,70.84,70.66,70.67,9129.14145040517,53.1741,53.2117,53.0765,53.084,9129.1415
2008-10-15 11:15:00,70.72,70.91,70.72,70.83,10154.887680787771,53.1216,53.2643,53.1216,53.2042,10154.8877
2008-10-15 11:20:00,70.8,70.8,70.58,70.67,28310.59595855985,53.1817,53.1817,53.0164,53.084,28310.596
2008-10-15 11:25:00,70.66,70.89,70.63,70.85,9334.29069648169,53.0765,53.2493,53.054,53.2192,9334.2907
2008-10-15 11:30:00,70.83,71.05,70.75,70.91,11180.633911170376,53.2042,53.3694,53.1441,53.2643,11180.6339
2008-10-15 11:35:00,70.88,71.01,70.82,70.87,5846.753513180839,53.2418,53.3394,53.1967,53.2342,5846.7535
2008-10-15 11:40:00,70.83,70.93,70.68,70.75,6975.074366601702,53.2042,53.2793,53.0915,53.1441,6975.0744
2008-10-15 11:45:00,70.73,70.8,70.62,70.74,13847.574110165144,53.1291,53.1817,53.0465,53.1366,13847.5741
2008-10-15 11:50:00,70.74,70.84,70.64,70.79,8000.820596984306,53.1366,53.2117,53.0615,53.1741,8000.8206
2008-10-15 11:55:00,70.83,70.9,70.75,70.77,4205.559544568673,53.2042,53.2568,53.1441,53.1591,4205.5595
2008-10-15 12:00:00,70.73,70.88,70.69,70.72,4923.581905836496,53.1291,53.2418,53.099,53.1216,4923.5819
2008-10-15 12:05:00,70.7,70.8,70.64,70.8,7180.223612678223,53.1065,53.1817,53.0615,53.1817,7180.2236
2008-10-15 12:10:00,70.83,70.96,70.82,70.94,11180.633911170376,53.2042,53.3018,53.1967,53.2868,11180.6339
2008-10-15 12:15:00,70.92,70.92,70.67,70.82,10257.462303826032,53.2718,53.2718,53.084,53.1967,10257.4623
2008-10-15 12:20:00,70.75,70.77,70.59,70.69,16514.514309159913,53.1441,53.1591,53.0239,53.099,16514.5143
2008-10-15 12:25:00,70.69,70.85,70.62,70.68,9847.163811672992,53.099,53.2192,53.0465,53.0915,9847.1638
2008-10-15 12:30:00,70.67,70.83,70.67,70.81,5128.731151913016,53.084,53.2042,53.084,53.1892,5128.7312
2008-10-15 12:35:00,70.81,70.85,70.73,70.79,4000.410298492153,53.1892,53.2192,53.1291,53.1741,4000.4103
2008-10-15 12:40:00,70.79,71.03,70.77,70.9,8000.820596984306,53.1741,53.3544,53.1591,53.2568,8000.8206
2008-10-15 12:45:00,70.89,70.97,70.81,70.81,14463.021848394706,53.2493,53.3094,53.1892,53.1892,14463.0218
2008-10-15 12:50:00,70.81,70.86,70.69,70.77,3179.8133141860703,53.1892,53.2267,53.099,53.1591,3179.8133
2008-10-15 12:55:00,70.85,70.87,70.67,70.68,5641.604267104318,53.2192,53.2342,53.084,53.0915,5641.6043
2008-10-15 13:00:00,70.67,70.73,70.61,70.72,16104.215817006872,53.084,53.1291,53.0389,53.1216,16104.2158
2008-10-15 13:05:00,70.71,70.72,70.6,70.72,7180.223612678223,53.1141,53.1216,53.0314,53.1216,7180.2236
2008-10-15 13:10:00,70.7,70.7,70.58,70.68,8923.992204328648,53.1065,53.1065,53.0164,53.0915,8923.9922
2008-10-15 13:15:00,70.69,70.75,70.34,70.34,8000.820596984306,53.099,53.1441,52.8361,52.8361,8000.8206
2008-10-15 13:20:00,70.34,70.39,69.96,69.96,14668.171094471229,52.8361,52.8737,52.5507,52.5507,14668.1711
2008-10-15 13:25:00,70.02,70.09,69.84,70.04,14975.894963586008,52.5958,52.6483,52.4606,52.6108,14975.895
2008-10-15 13:30:00,70.09,70.1,69.83,69.95,17745.40978561904,52.6483,52.6559,52.453,52.5432,17745.4098
2008-10-15 13:35:00,69.92,69.98,69.84,69.95,36721.7150476972,52.5206,52.5657,52.4606,52.5432,36721.715
2008-10-15 13:40:00,69.95,69.97,69.88,69.94,26669.401989947684,52.5432,52.5582,52.4906,52.5357,26669.402
2008-10-15 13:45:00,69.94,70.04,69.88,70.0,18668.58139296338,52.5357,52.6108,52.4906,52.5807,18668.5814
2008-10-15 13:50:00,69.96,69.98,69.84,69.95,19284.029131192943,52.5507,52.5657,52.4606,52.5432,19284.0291
2008-10-15 13:55:00,69.91,70.04,69.88,69.94,28208.02133552159,52.5131,52.6108,52.4906,52.5357,28208.0213
2008-10-15 14:00:00,69.96,70.06,69.56,69.57,24617.90952918248,52.5507,52.6258,52.2502,52.2577,24617.9095
2008-10-15 14:05:00,69.57,69.76,69.57,69.71,42978.76705303108,52.2577,52.4005,52.2577,52.3629,42978.7671
2008-10-15 14:10:00,69.69,69.78,69.57,69.58,23181.86480664684,52.3479,52.4155,52.2577,52.2653,23181.8648
2008-10-15 14:15:00,69.58,69.66,69.37,69.46,23489.588675761617,52.2653,52.3253,52.1075,52.1751,23489.5887
2008-10-15 14:20:00,69.47,69.65,69.4,69.64,20207.200738537285,52.1826,52.3178,52.13,52.3103,20207.2007
2008-10-15 14:25:00,69.65,69.74,69.58,69.61,10565.186172940814,52.3178,52.3854,52.2653,52.2878,10565.1862
2008-10-15 14:30:00,69.63,69.8,69.5,69.69,15386.193455739049,52.3028,52.4305,52.2052,52.3479,15386.1935
2008-10-15 14:35:00,69.7,69.7,69.56,69.56,6769.925120525182,52.3554,52.3554,52.2502,52.2502,6769.9251
2008-10-15 14:40:00,69.61,70.08,69.59,69.91,15488.76807877731,52.2878,52.6408,52.2728,52.5131,15488.7681
2008-10-15 14:45:00,69.97,70.11,69.86,70.08,13847.574110165144,52.5582,52.6634,52.4756,52.6408,13847.5741
2008-10-15 14:50:00,70.07,70.1,69.87,69.92,12719.25325674428,52.6333,52.6559,52.4831,52.5206,12719.2533
2008-10-15 14:55:00,69.95,70.1,69.75,69.75,23284.43942968509,52.5432,52.6559,52.393,52.393,23284.4394
2008-10-15 15:00:00,69.74,69.89,69.5,69.83,22771.5663144938,52.3854,52.4981,52.2052,52.453,22771.5663
2008-10-15 15:05:00,69.82,70.53,69.81,70.39,19899.476869422502,52.4455,52.9788,52.438,52.8737,19899.4769
2008-10-15 15:10:00,70.4,70.51,70.12,70.12,12514.10401066776,52.8812,52.9638,52.6709,52.6709,12514.104
2008-10-15 15:15:00,70.14,70.34,69.8,69.92,15283.61883270079,52.6859,52.8361,52.4305,52.5206,15283.6188
2008-10-15 15:20:00,69.94,70.31,69.81,70.26,15181.044209662528,52.5357,52.8136,52.438,52.776,15181.0442
2008-10-15 15:25:00,70.24,70.27,69.77,69.93,19181.45450815468,52.761,52.7835,52.408,52.5282,19181.4545
2008-10-15 15:30:00,69.93,69.93,69.63,69.79,21643.24546107293,52.5282,52.5282,52.3028,52.423,21643.2455
2008-10-15 15:35:00,69.79,70.15,69.79,69.87,18668.58139296338,52.423,52.6934,52.423,52.4831,18668.5814
2008-10-15 15:40:00,69.83,70.01,69.68,69.72,40414.40147707457,52.453,52.5882,52.3404,52.3704,40414.4015
2008-10-15 15:45:00,69.71,69.71,69.44,69.58,38260.3343932711,52.3629,52.3629,52.1601,52.2653,38260.3344
2008-10-15 15:50:00,69.59,69.59,69.47,69.57,65852.90799056314,52.2728,52.2728,52.1826,52.2577,65852.908
2008-10-15 15:55:00,69.51,69.57,68.52,68.59,132628.9875884706,52.2127,52.2577,51.469,51.5216,132628.9876
2008-10-16 09:30:00,68.57,69.78,67.61,68.28,39901.52836188327,51.5066,52.4155,50.7855,51.2888,39901.5284
2008-10-16 09:35:00,68.21,69.05,68.2,68.6,18873.7306390399,51.2362,51.8671,51.2287,51.5291,18873.7306
2008-10-16 09:40:00,68.72,68.8,68.16,68.7,16617.088932198174,51.6193,51.6794,51.1986,51.6042,16617.0889
2008-10-16 09:45:00,68.62,69.08,68.53,68.65,16719.663555236435,51.5441,51.8897,51.4765,51.5667,16719.6636
2008-10-16 09:50:00,68.64,68.83,68.4,68.6,21540.670838034668,51.5592,51.7019,51.3789,51.5291,21540.6708
2008-10-16 09:55:00,68.55,68.64,67.99,68.24,25028.20802133552,51.4916,51.5592,51.0709,51.2587,25028.208
2008-10-16 10:00:00,68.2,68.24,67.57,67.69,36208.84193250589,51.2287,51.2587,50.7554,50.8456,36208.8419
2008-10-16 10:05:00,67.7,67.93,67.5,67.79,19694.327623345984,50.8531,51.0259,50.7029,50.9207,19694.3276
2008-10-16 10:10:00,67.72,67.78,66.65,67.06,32823.879372243304,50.8681,50.9132,50.0644,50.3723,32823.8794
2008-10-16 10:15:00,67.07,67.52,67.01,67.04,26361.678120832905,50.3799,50.7179,50.3348,50.3573,26361.6781
2008-10-16 10:20:00,67.01,67.5,66.88,67.11,36721.7150476972,50.3348,50.7029,50.2371,50.4099,36721.715
2008-10-16 10:25:00,67.06,67.3,66.92,67.08,36003.69268642938,50.3723,50.5526,50.2672,50.3874,36003.6927
2008-10-16 10:30:00,67.02,67.33,66.96,67.27,23284.43942968509,50.3423,50.5752,50.2972,50.5301,23284.4394
2008-10-16 10:35:00,67.29,67.29,66.85,67.01,49235.81905836496,50.5451,50.5451,50.2146,50.3348,49235.8191
2008-10-16 10:40:00,66.97,67.35,66.87,66.9,34362.49871781721,50.3047,50.5902,50.2296,50.2522,34362.4987
2008-10-16 10:45:00,66.91,67.13,66.65,67.01,22668.99169145553,50.2597,50.4249,50.0644,50.3348,22668.9917
2008-10-16 10:50:00,66.99,67.13,66.71,66.94,15488.76807877731,50.3198,50.4249,50.1094,50.2822,15488.7681
2008-10-16 10:55:00,66.91,67.03,66.34,66.49,23694.737921838136,50.2597,50.3498,49.8315,49.9442,23694.7379
2008-10-16 11:00:00,66.43,66.52,66.03,66.23,22258.69319930249,49.8991,49.9667,49.5987,49.7489,22258.6932
2008-10-16 11:05:00,66.23,66.32,65.88,65.98,17642.835162580777,49.7489,49.8165,49.486,49.5611,17642.8352
2008-10-16 11:10:00,66.04,66.19,65.24,65.55,35901.11806339111,49.6062,49.7188,49.0052,49.2381,35901.1181
2008-10-16 11:15:00,65.55,65.7,65.32,65.6,28926.043696789413,49.2381,49.3508,49.0653,49.2757,28926.0437
2008-10-16 11:20:00,65.59,66.29,65.54,66.28,17745.40978561904,49.2682,49.794,49.2306,49.7864,17745.4098
2008-10-16 11:25:00,66.25,66.28,66.02,66.03,17745.40978561904,49.7639,49.7864,49.5911,49.5987,17745.4098
2008-10-16 11:30:00,66.03,66.53,65.95,66.34,17745.40978561904,49.5987,49.9742,49.5386,49.8315,17745.4098
2008-10-16 11:35:00,66.34,66.5,66.06,66.19,26977.125859062467,49.8315,49.9517,49.6212,49.7188,26977.1259
2008-10-16 11:40:00,66.16,66.38,66.04,66.37,20104.626115499024,49.6963,49.8616,49.6062,49.8541,20104.6261
2008-10-16 11:45:00,66.42,66.52,66.21,66.28,16822.238178274692,49.8916,49.9667,49.7339,49.7864,16822.2382
2008-10-16 11:50:00,66.24,66.83,66.07,66.69,14463.021848394706,49.7564,50.1996,49.6287,50.0944,14463.0218
2008-10-16 11:55:00,66.73,66.73,66.33,66.44,13642.424864088624,50.1245,50.1245,49.824,49.9066,13642.4249
2008-10-16 12:00:00,66.43,66.49,66.14,66.17,12206.38014155298,49.8991,49.9442,49.6813,49.7038,12206.3801
2008-10-16 12:05:00,66.22,66.41,65.99,66.34,19386.6037542312,49.7414,49.8841,49.5686,49.8315,19386.6038
2008-10-16 12:10:00,66.34,66.88,66.31,66.79,27797.72284336855,49.8315,50.2371,49.809,50.1695,27797.7228
2008-10-16 12:15:00,66.85,67.46,66.85,67.42,22566.41706841727,50.2146,50.6728,50.2146,50.6428,22566.4171
2008-10-16 12:20:00,67.42,68.1,67.36,67.74,37132.01353985024,50.6428,51.1535,50.5977,50.8831,37132.0135
2008-10-16 12:25:00,67.73,67.83,67.45,67.61,14155.297979279923,50.8756,50.9507,50.6653,50.7855,14155.298
2008-10-16 12:30:00,67.58,67.73,67.35,67.53,15283.61883270079,50.7629,50.8756,50.5902,50.7254,15283.6188
2008-10-16 12:35:00,67.54,67.85,67.54,67.8,13129.551748897322,50.7329,50.9658,50.7329,50.9282,13129.5517
2008-10-16 12:40:00,67.81,67.81,67.06,67.16,20617.49923069033,50.9357,50.9357,50.3723,50.4475,20617.4992
2008-10-16 12:45:00,67.25,67.64,67.15,67.5,10360.036926864292,50.5151,50.808,50.44,50.7029,10360.0369
2008-10-16 12:50:00,67.49,67.7,67.2,67.7,11796.081649399935,50.6953,50.8531,50.4775,50.8531,11796.0816
2008-10-16 12:55:00,67.76,67.85,67.33,67.35,14155.297979279923,50.8982,50.9658,50.5752,50.5902,14155.298
2008-10-16 13:00:00,67.28,67.56,67.22,67.51,6154.47738229562,50.5376,50.7479,50.4925,50.7104,6154.4774
2008-10-16 13:05:00,67.52,67.59,67.0,67.04,6769.925120525182,50.7179,50.7705,50.3273,50.3573,6769.9251
2008-10-16 13:10:00,67.18,67.66,67.07,67.53,13744.999487126885,50.4625,50.823,50.3799,50.7254,13744.9995
2008-10-16 13:15:00,67.51,67.8,67.47,67.47,12924.402502820802,50.7104,50.9282,50.6803,50.6803,12924.4025
2008-10-16 13:20:00,67.47,67.86,67.47,67.61,5436.455021027798,50.6803,50.9733,50.6803,50.7855,5436.455
2008-10-16 13:25:00,67.62,67.65,67.4,67.45,6975.074366601702,50.793,50.8155,50.6277,50.6653,6975.0744
2008-10-16 13:30:00,67.39,67.6,67.28,67.41,9129.14145040517,50.6202,50.778,50.5376,50.6353,9129.1415
2008-10-16 13:35:00,67.44,67.49,66.87,66.87,14463.021848394706,50.6578,50.6953,50.2296,50.2296,14463.0218
2008-10-16 13:40:00,66.89,67.27,66.85,67.22,9642.014565596472,50.2447,50.5301,50.2146,50.4925,9642.0146
2008-10-16 13:45:00,67.26,67.34,67.15,67.2,17950.559031695557,50.5226,50.5827,50.44,50.4775,17950.559
2008-10-16 13:50:00,67.27,67.42,67.23,67.42,8923.992204328648,50.5301,50.6428,50.5,50.6428,8923.9922
2008-10-16 13:55:00,67.4,67.95,67.4,67.62,21232.94696891989,50.6277,51.0409,50.6277,50.793,21232.947
2008-10-16 14:00:00,67.59,67.79,67.59,67.72,17027.387424351215,50.7705,50.9207,50.7705,50.8681,17027.3874
2008-10-16 14:05:00,67.7,67.73,67.46,67.58,8616.268335213868,50.8531,50.8756,50.6728,50.7629,8616.2683
2008-10-16 14:10:00,67.54,67.64,67.08,67.11,6667.350497486921,50.7329,50.808,50.3874,50.4099,6667.3505
2008-10-16 14:15:00,67.17,67.44,67.06,67.27,11488.357780285158,50.455,50.6578,50.3723,50.5301,11488.3578
2008-10-16 14:20:00,67.26,67.32,67.07,67.18,23181.86480664684,50.5226,50.5676,50.3799,50.4625,23181.8648
2008-10-16 14:25:00,67.15,67.29,66.83,67.23,8923.992204328648,50.44,50.5451,50.1996,50.5,8923.9922
2008-10-16 14:30:00,67.29,67.31,67.05,67.22,7487.947481793004,50.5451,50.5601,50.3648,50.4925,7487.9475
2008-10-16 14:35:00,67.27,67.36,67.18,67.36,17437.685916504255,50.5301,50.5977,50.4625,50.5977,17437.6859
2008-10-16 14:40:00,67.31,67.5,67.31,67.39,9744.58918863473,50.5601,50.7029,50.5601,50.6202,9744.5892
2008-10-16 14:45:00,67.39,67.94,67.39,67.87,19591.753000307723,50.6202,51.0334,50.6202,50.9808,19591.753
2008-10-16 14:50:00,67.86,67.95,67.63,67.8,26156.528874756383,50.9733,51.0409,50.8005,50.9282,26156.5289
2008-10-16 14:55:00,67.81,68.0,67.57,67.7,23694.737921838136,50.9357,51.0784,50.7554,50.8531,23694.7379
2008-10-16 15:00:00,67.7,68.04,67.54,67.94,30156.93917324854,50.8531,51.1085,50.7329,51.0334,30156.9392
2008-10-16 15:05:00,67.95,68.49,67.88,68.42,46158.580367217146,51.0409,51.4465,50.9883,51.3939,46158.5804
2008-10-16 15:10:00,68.46,68.74,68.32,68.69,76418.09416350395,51.424,51.6343,51.3188,51.5967,76418.0942
2008-10-16 15:15:00,68.65,68.79,68.26,68.51,85547.23561390911,51.5667,51.6718,51.2737,51.4615,85547.2356
2008-10-16 15:20:00,68.53,68.77,68.47,68.68,30772.386911478097,51.4765,51.6568,51.4315,51.5892,30772.3869
2008-10-16 15:25:00,68.67,68.78,68.48,68.54,27592.57359729203,51.5817,51.6643,51.439,51.4841,27592.5736
2008-10-16 15:30:00,68.55,68.7,68.28,68.33,67288.95271309877,51.4916,51.6042,51.2888,51.3263,67288.9527
2008-10-16 15:35:00,68.3,68.88,68.23,68.78,65237.46025233357,51.3038,51.7394,51.2512,51.6643,65237.4603
2008-10-16 15:40:00,68.76,69.33,68.75,69.25,40004.10298492153,51.6493,52.0775,51.6418,52.0174,40004.103
2008-10-16 15:45:00,69.24,69.72,69.13,69.71,25541.081136526824,52.0099,52.3704,51.9272,52.3629,25541.0811
2008-10-16 15:50:00,69.7,69.71,69.2,69.48,29849.215304133755,52.3554,52.3629,51.9798,52.1901,29849.2153
2008-10-16 15:55:00,69.49,69.67,69.21,69.25,56518.61729408144,52.1977,52.3329,51.9873,52.0174,56518.6173
2008-10-17 09:30:00,71.85,71.85,66.86,66.93,208123.9101446302,53.9704,53.9704,50.2221,50.2747,208123.9101
2008-10-17 09:35:00,66.92,67.99,66.92,67.87,33541.90173351113,50.2672,51.0709,50.2672,50.9808,33541.9017
2008-10-17 09:40:00,67.82,68.87,67.65,68.44,45850.85649810237,50.9432,51.7319,50.8155,51.4089,45850.8565
2008-10-17 09:45:00,68.44,68.87,68.3,68.63,19078.87988511642,51.4089,51.7319,51.3038,51.5517,19078.8799
2008-10-17 09:50:00,68.57,68.63,68.39,68.43,33234.17786439635,51.5066,51.5517,51.3714,51.4014,33234.1779
2008-10-17 09:55:00,68.43,68.97,68.24,68.96,32618.730126166785,51.4014,51.8071,51.2587,51.7995,32618.7301
2008-10-17 10:00:00,68.97,69.93,68.97,69.83,45850.85649810237,51.8071,52.5282,51.8071,52.453,45850.8565
2008-10-17 10:05:00,69.87,69.91,69.05,69.06,20822.648476766848,52.4831,52.5131,51.8671,51.8747,20822.6485
2008-10-17 10:10:00,69.09,69.3,68.78,69.02,12719.25325674428,51.8972,52.0549,51.6643,51.8446,12719.2533
2008-10-17 10:15:00,69.04,69.73,69.04,69.71,11078.059288132115,51.8596,52.3779,51.8596,52.3629,11078.0593
2008-10-17 10:20:00,69.73,69.78,69.31,69.37,12103.80551851472,52.3779,52.4155,52.0624,52.1075,12103.8055
2008-10-17 10:25:00,69.38,69.54,68.98,69.33,12821.82787978254,52.115,52.2352,51.8146,52.0775,12821.8279
2008-10-17 10:30:00,69.36,69.36,68.74,68.8,30977.53615755462,52.1,52.1,51.6343,51.6794,30977.5362
2008-10-17 10:35:00,68.74,68.77,68.4,68.61,26053.954251718125,51.6343,51.6568,51.3789,51.5366,26053.9543
2008-10-17 10:40:00,68.58,68.83,68.46,68.83,8205.969843060826,51.5141,51.7019,51.424,51.7019,8205.9698
2008-10-17 10:45:00,68.83,69.13,68.73,69.13,9334.29069648169,51.7019,51.9272,51.6268,51.9272,9334.2907
2008-10-17 10:50:00,69.15,69.17,68.58,68.58,21745.82008411119,51.9423,51.9573,51.5141,51.5141,21745.8201
2008-10-17 10:55:00,68.58,68.94,68.33,68.83,66160.63185967792,51.5141,51.7845,51.3263,51.7019,66160.6319
2008-10-17 11:00:00,68.82,69.06,68.76,68.91,19899.476869422502,51.6944,51.8747,51.6493,51.762,19899.4769
2008-10-17 11:05:00,68.96,69.47,68.96,69.46,12001.23089547646,51.7995,52.1826,51.7995,52.1751,12001.2309
2008-10-17 11:10:00,69.43,69.48,69.38,69.46,55698.02030977536,52.1526,52.1901,52.115,52.1751,55698.0203
2008-10-17 11:15:00,69.44,69.53,69.36,69.41,29336.342188942454,52.1601,52.2277,52.1,52.1376,29336.3422
2008-10-17 11:20:00,69.46,69.56,69.25,69.25,17027.387424351215,52.1751,52.2502,52.0174,52.0174,17027.3874
2008-10-17 11:25:00,69.25,69.25,68.87,68.87,8205.969843060826,52.0174,52.0174,51.7319,51.7319,8205.9698
2008-10-17 11:30:00,68.89,68.91,68.77,68.78,13437.275618012103,51.747,51.762,51.6568,51.6643,13437.2756
2008-10-17 11:35:00,68.79,68.8,68.42,68.48,11488.357780285158,51.6718,51.6794,51.3939,51.439,11488.3578
2008-10-17 11:40:00,68.49,69.11,68.48,69.11,17642.835162580777,51.4465,51.9122,51.439,51.9122,17642.8352
2008-10-17 11:45:00,69.12,69.18,68.95,69.08,8718.842958252128,51.9197,51.9648,51.792,51.8897,8718.843
2008-10-17 11:50:00,69.13,69.34,69.13,69.25,10052.313057749512,51.9272,52.085,51.9272,52.0174,10052.3131
2008-10-17 11:55:00,69.22,69.22,69.01,69.03,7693.096727869524,51.9948,51.9948,51.8371,51.8521,7693.0967
2008-10-17 12:00:00,68.99,69.09,68.96,69.04,10667.760795979077,51.8221,51.8972,51.7995,51.8596,10667.7608
2008-10-17 12:05:00,69.0,69.0,68.8,68.8,7693.096727869524,51.8296,51.8296,51.6794,51.6794,7693.0967
2008-10-17 12:10:00,68.82,68.95,68.79,68.8,12616.67863370602,51.6944,51.792,51.6718,51.6794,12616.6786
2008-10-17 12:15:00,68.8,68.94,68.73,68.85,9231.71607344343,51.6794,51.7845,51.6268,51.7169,9231.7161
2008-10-17 12:20:00,68.94,69.26,68.92,69.22,5846.753513180839,51.7845,52.0249,51.7695,51.9948,5846.7535
2008-10-17 12:25:00,69.24,69.36,69.16,69.36,7693.096727869524,52.0099,52.1,51.9498,52.1,7693.0967
2008-10-17 12:30:00,69.34,69.49,69.18,69.18,11898.656272438198,52.085,52.1977,51.9648,51.9648,11898.6563
2008-10-17 12:35:00,69.13,69.16,69.01,69.11,15078.46958662427,51.9272,51.9498,51.8371,51.9122,15078.4696
2008-10-17 12:40:00,69.12,69.42,69.11,69.37,29131.19294286593,51.9197,52.1451,51.9122,52.1075,29131.1929
2008-10-17 12:45:00,69.38,69.84,69.33,69.84,20309.775361575543,52.115,52.4606,52.0775,52.4606,20309.7754
2008-10-17 12:50:00,69.88,70.04,69.68,69.98,38465.48363934762,52.4906,52.6108,52.3404,52.5657,38465.4836
2008-10-17 12:55:00,69.98,70.29,69.94,70.03,31285.2600266694,52.5657,52.7986,52.5357,52.6033,31285.26
2008-10-17 13:00:00,70.03,70.75,70.03,70.67,33952.20022566417,52.6033,53.1441,52.6033,53.084,33952.2002
2008-10-17 13:05:00,70.68,70.72,70.56,70.59,13847.574110165144,53.0915,53.1216,53.0014,53.0239,13847.5741
2008-10-17 13:10:00,70.58,70.79,70.55,70.78,9539.43994255821,53.0164,53.1741,52.9939,53.1666,9539.4399
2008-10-17 13:15:00,70.74,70.78,70.53,70.78,12924.402502820802,53.1366,53.1666,52.9788,53.1666,12924.4025
2008-10-17 13:20:00,70.78,71.31,70.78,71.25,21438.09621499641,53.1666,53.5647,53.1666,53.5197,21438.0962
2008-10-17 13:25:00,71.22,71.28,70.83,70.98,25335.9318904503,53.4971,53.5422,53.2042,53.3169,25335.9319
2008-10-17 13:30:00,71.01,71.17,70.88,71.14,9231.71607344343,53.3394,53.4596,53.2418,53.4371,9231.7161
2008-10-17 13:35:00,71.14,71.41,71.12,71.35,11488.357780285158,53.4371,53.6399,53.422,53.5948,11488.3578
2008-10-17 13:40:00,71.36,71.62,71.15,71.15,12924.402502820802,53.6023,53.7976,53.4446,53.4446,12924.4025
2008-10-17 13:45:00,71.12,71.2,70.86,70.98,8000.820596984306,53.422,53.4821,53.2267,53.3169,8000.8206
2008-10-17 13:50:00,70.99,71.07,70.66,70.87,9436.86531951995,53.3244,53.3845,53.0765,53.2342,9436.8653
2008-10-17 13:55:00,70.85,71.05,70.8,71.02,16309.365063083393,53.2192,53.3694,53.1817,53.3469,16309.3651
2008-10-17 14:00:00,71.02,71.25,71.02,71.16,8718.842958252128,53.3469,53.5197,53.3469,53.4521,8718.843
2008-10-17 14:05:00,71.11,71.22,70.78,70.84,11488.357780285158,53.4145,53.4971,53.1666,53.2117,11488.3578
2008-10-17 14:10:00,70.81,70.94,70.67,70.71,13129.551748897322,53.1892,53.2868,53.084,53.1141,13129.5517
2008-10-17 14:15:00,70.67,70.92,70.67,70.82,12206.38014155298,53.084,53.2718,53.084,53.1967,12206.3801
2008-10-17 14:20:00,70.8,70.8,70.34,70.38,11488.357780285158,53.1817,53.1817,52.8361,52.8662,11488.3578
2008-10-17 14:25:00,70.41,70.5,70.35,70.49,13129.551748897322,52.8887,52.9563,52.8436,52.9488,13129.5517
2008-10-17 14:30:00,70.5,70.65,70.49,70.53,11385.783157246897,52.9563,53.069,52.9488,52.9788,11385.7832
2008-10-17 14:35:00,70.54,70.65,70.11,70.11,17540.260539542516,52.9864,53.069,52.6634,52.6634,17540.2605
2008-10-17 14:40:00,70.07,70.25,69.75,70.22,33541.90173351113,52.6333,52.7685,52.393,52.746,33541.9017
2008-10-17 14:45:00,70.22,70.68,70.04,70.55,26259.103497794644,52.746,53.0915,52.6108,52.9939,26259.1035
2008-10-17 14:50:00,70.58,70.65,70.35,70.43,27284.849728177247,53.0164,53.069,52.8436,52.9037,27284.8497
2008-10-17 14:55:00,70.43,70.8,70.34,70.62,18360.8575238486,52.9037,53.1817,52.8361,53.0465,18360.8575
2008-10-17 15:00:00,70.62,71.11,70.59,70.84,19078.87988511642,53.0465,53.4145,53.0239,53.2117,19078.8799
2008-10-17 15:05:00,70.84,71.05,70.72,70.78,17745.40978561904,53.2117,53.3694,53.1216,53.1666,17745.4098
2008-10-17 15:10:00,70.78,70.78,70.31,70.63,30054.36455021028,53.1666,53.1666,52.8136,53.054,30054.3646
2008-10-17 15:15:00,70.6,70.65,70.21,70.21,15078.46958662427,53.0314,53.069,52.7385,52.7385,15078.4696
2008-10-17 15:20:00,70.19,70.19,69.48,69.9,25848.805005641603,52.7235,52.7235,52.1901,52.5056,25848.805
2008-10-17 15:25:00,69.91,70.24,69.85,70.13,14052.723356241666,52.5131,52.761,52.4681,52.6784,14052.7234
2008-10-17 15:30:00,70.15,70.57,70.11,70.16,16719.663555236435,52.6934,53.0089,52.6634,52.7009,16719.6636
2008-10-17 15:35:00,70.18,70.34,69.43,69.85,25541.081136526824,52.7159,52.8361,52.1526,52.4681,25541.0811
2008-10-17 15:40:00,69.81,70.3,69.63,70.3,30874.96153451636,52.438,52.8061,52.3028,52.8061,30874.9615
2008-10-17 15:45:00,70.26,70.26,69.9,69.9,23387.01405272336,52.776,52.776,52.5056,52.5056,23387.0141
2008-10-17 15:50:00,69.9,70.01,69.55,69.81,30054.36455021028,52.5056,52.5882,52.2427,52.438,30054.3646
2008-10-17 15:55:00,69.91,69.99,69.51,69.59,43696.7894142989,52.5131,52.5732,52.2127,52.2728,43696.7894
2008-10-20 09:30:00,70.25,70.25,68.94,69.57,26874.551236024206,52.7685,52.7685,51.7845,52.2577,26874.5512
2008-10-20 09:35:00,69.4,69.6,68.77,69.19,13437.275618012103,52.13,52.2803,51.6568,51.9723,13437.2756
2008-10-20 09:40:00,69.19,69.27,68.56,68.63,17950.559031695557,51.9723,52.0324,51.4991,51.5517,17950.559
2008-10-20 09:45:00,68.63,68.82,68.49,68.82,18053.13365473381,51.5517,51.6944,51.4465,51.6944,18053.1337
2008-10-20 09:50:00,68.81,69.07,68.81,69.03,19386.6037542312,51.6869,51.8822,51.6869,51.8521,19386.6038
2008-10-20 09:55:00,68.97,69.27,68.88,69.1,25746.230382603346,51.8071,52.0324,51.7394,51.9047,25746.2304
2008-10-20 10:00:00,69.12,69.4,69.12,69.33,62673.09467637706,51.9197,52.13,51.9197,52.0775,62673.0947
2008-10-20 10:05:00,69.29,69.55,69.25,69.38,36413.991178582415,52.0474,52.2427,52.0174,52.115,36413.9912
2008-10-20 10:10:00,69.34,69.56,69.03,69.06,23079.290183608573,52.085,52.2502,51.8521,51.8747,23079.2902
2008-10-20 10:15:00,69.11,69.43,69.04,69.39,19899.476869422502,51.9122,52.1526,51.8596,52.1225,19899.4769
2008-10-20 10:20:00,69.39,69.4,69.03,69.12,24823.058775259,52.1225,52.13,51.8521,51.9197,24823.0588
2008-10-20 10:25:00,69.13,69.34,69.12,69.28,15488.76807877731,51.9272,52.085,51.9197,52.0399,15488.7681
2008-10-20 10:30:00,69.24,69.54,69.22,69.54,20002.051492460763,52.0099,52.2352,51.9948,52.2352,20002.0515
2008-10-20 10:35:00,69.56,69.61,69.37,69.42,16411.939686121652,52.2502,52.2878,52.1075,52.1451,16411.9397
2008-10-20 10:40:00,69.43,69.69,69.38,69.61,13129.551748897322,52.1526,52.3479,52.115,52.2878,13129.5517
2008-10-20 10:45:00,69.64,69.78,69.56,69.56,15386.193455739049,52.3103,52.4155,52.2502,52.2502,15386.1935
2008-10-20 10:50:00,69.56,69.6,69.17,69.25,31182.68540363114,52.2502,52.2803,51.9573,52.0174,31182.6854
2008-10-20 10:55:00,69.26,69.6,69.21,69.6,16411.939686121652,52.0249,52.2803,51.9873,52.2803,16411.9397
2008-10-20 11:00:00,69.62,69.71,69.32,69.38,12616.67863370602,52.2953,52.3629,52.07,52.115,12616.6786
2008-10-20 11:05:00,69.32,69.49,69.32,69.41,8103.395220022566,52.07,52.1977,52.07,52.1376,8103.3952
2008-10-20 11:10:00,69.41,69.41,69.1,69.25,12411.5293876295,52.1376,52.1376,51.9047,52.0174,12411.5294
2008-10-20 11:15:00,69.22,69.5,69.22,69.44,11796.081649399935,51.9948,52.2052,51.9948,52.1601,11796.0816
2008-10-20 11:20:00,69.44,69.56,69.33,69.51,9847.163811672992,52.1601,52.2502,52.0775,52.2127,9847.1638
2008-10-20 11:25:00,69.48,69.56,69.41,69.46,13334.700994973842,52.1901,52.2502,52.1376,52.1751,13334.701
2008-10-20 11:30:00,69.46,69.5,69.41,69.42,15591.34270181557,52.1751,52.2052,52.1376,52.1451,15591.3427
2008-10-20 11:35:00,69.45,69.46,69.33,69.4,11180.633911170376,52.1676,52.1751,52.0775,52.13,11180.6339
2008-10-20 11:40:00,69.43,69.43,69.22,69.32,41850.44619961022,52.1526,52.1526,51.9948,52.07,41850.4462
2008-10-20 11:45:00,69.32,69.42,69.32,69.38,23181.86480664684,52.07,52.1451,52.07,52.115,23181.8648
2008-10-20 11:50:00,69.36,69.38,69.3,69.38,14463.021848394706,52.1,52.115,52.0549,52.115,14463.0218
2008-10-20 11:55:00,69.43,69.58,69.37,69.4,15386.193455739049,52.1526,52.2653,52.1075,52.13,15386.1935
2008-10-20 12:00:00,69.4,69.4,69.27,69.34,7487.947481793004,52.13,52.13,52.0324,52.085,7487.9475
2008-10-20 12:05:00,69.37,69.41,69.35,69.41,5026.156528874756,52.1075,52.1376,52.0925,52.1376,5026.1565
2008-10-20 12:10:00,69.39,69.53,69.39,69.53,17745.40978561904,52.1225,52.2277,52.1225,52.2277,17745.4098
2008-10-20 12:15:00,69.5,69.93,69.5,69.93,10462.611549902556,52.2052,52.5282,52.2052,52.5282,10462.6115
2008-10-20 12:20:00,69.92,70.0,69.9,69.95,13847.574110165144,52.5206,52.5807,52.5056,52.5432,13847.5741
2008-10-20 12:25:00,69.96,69.96,69.66,69.73,28823.469073751152,52.5507,52.5507,52.3253,52.3779,28823.4691
2008-10-20 12:30:00,69.75,69.81,69.59,69.68,11693.507026361678,52.393,52.438,52.2728,52.3404,11693.507
2008-10-20 12:35:00,69.68,69.68,69.33,69.4,9642.014565596472,52.3404,52.3404,52.0775,52.13,9642.0146
2008-10-20 12:40:00,69.4,69.42,69.22,69.3,8718.842958252128,52.13,52.1451,51.9948,52.0549,8718.843
2008-10-20 12:45:00,69.28,69.45,69.22,69.45,6872.499743563442,52.0399,52.1676,51.9948,52.1676,6872.4997
2008-10-20 12:50:00,69.45,69.46,69.23,69.24,7693.096727869524,52.1676,52.1751,52.0024,52.0099,7693.0967
2008-10-20 12:55:00,69.23,69.32,69.18,69.28,4718.432659759975,52.0024,52.07,51.9648,52.0399,4718.4327
2008-10-20 13:00:00,69.29,69.31,69.16,69.17,9539.43994255821,52.0474,52.0624,51.9498,51.9573,9539.4399
2008-10-20 13:05:00,69.19,69.37,69.14,69.26,10872.910042055595,51.9723,52.1075,51.9347,52.0249,10872.91
2008-10-20 13:10:00,69.28,69.47,69.28,69.4,7385.372858754744,52.0399,52.1826,52.0399,52.13,7385.3729
2008-10-20 13:15:00,69.4,69.53,69.33,69.53,8411.119089137346,52.13,52.2277,52.0775,52.2277,8411.1191
2008-10-20 13:20:00,69.53,69.6,69.42,69.46,6872.499743563442,52.2277,52.2803,52.1451,52.1751,6872.4997
2008-10-20 13:25:00,69.47,69.76,69.47,69.73,6975.074366601702,52.1826,52.4005,52.1826,52.3779,6975.0744
2008-10-20 13:30:00,69.76,69.97,69.76,69.92,12411.5293876295,52.4005,52.5582,52.4005,52.5206,12411.5294
2008-10-20 13:35:00,69.94,70.06,69.65,69.71,17437.685916504255,52.5357,52.6258,52.3178,52.3629,17437.6859
2008-10-20 13:40:00,69.66,69.79,69.6,69.69,14975.894963586008,52.3253,52.423,52.2803,52.3479,14975.895
2008-10-20 13:45:00,69.68,69.77,69.57,69.77,8718.842958252128,52.3404,52.408,52.2577,52.408,8718.843
2008-10-20 13:50:00,69.78,69.84,69.64,69.71,10667.760795979077,52.4155,52.4606,52.3103,52.3629,10667.7608
2008-10-20 13:55:00,69.78,69.78,69.63,69.71,7898.245973946045,52.4155,52.4155,52.3028,52.3629,7898.246
2008-10-20 14:00:00,69.71,69.97,69.69,69.97,11180.633911170376,52.3629,52.5582,52.3479,52.5582,11180.6339
2008-10-20 14:05:00,70.0,70.35,70.0,70.32,14463.021848394706,52.5807,52.8436,52.5807,52.8211,14463.0218
2008-10-20 14:10:00,70.32,70.38,70.1,70.11,9847.163811672992,52.8211,52.8662,52.6559,52.6634,9847.1638
2008-10-20 14:15:00,70.1,70.11,69.76,69.86,14360.447225356444,52.6559,52.6634,52.4005,52.4756,14360.4472
2008-10-20 14:20:00,69.86,69.93,69.65,69.65,12001.23089547646,52.4756,52.5282,52.3178,52.3178,12001.2309
2008-10-20 14:25:00,69.64,69.82,69.64,69.81,6667.350497486921,52.3103,52.4455,52.3103,52.438,6667.3505
2008-10-20 14:30:00,69.83,69.85,69.69,69.81,7898.245973946045,52.453,52.4681,52.3479,52.438,7898.246
2008-10-20 14:35:00,69.86,70.01,69.83,70.01,8616.268335213868,52.4756,52.5882,52.453,52.5882,8616.2683
2008-10-20 14:40:00,70.0,70.23,70.0,70.2,14463.021848394706,52.5807,52.7535,52.5807,52.731,14463.0218
2008-10-20 14:45:00,70.19,70.19,69.95,70.15,11796.081649399935,52.7235,52.7235,52.5432,52.6934,11796.0816
2008-10-20 14:50:00,70.1,70.14,69.92,69.92,11283.208534208636,52.6559,52.6859,52.5206,52.5206,11283.2085
2008-10-20 14:55:00,69.9,70.08,69.86,70.07,12616.67863370602,52.5056,52.6408,52.4756,52.6333,12616.6786
2008-10-20 15:00:00,70.08,70.25,70.07,70.16,17847.984408657296,52.6408,52.7685,52.6333,52.7009,17847.9844
2008-10-20 15:05:00,70.16,70.16,69.75,69.98,18258.28290081034,52.7009,52.7009,52.393,52.5657,18258.2829
2008-10-20 15:10:00,69.95,70.22,69.83,70.11,28105.44671248333,52.5432,52.746,52.453,52.6634,28105.4467
2008-10-20 15:15:00,70.08,70.17,69.92,70.11,23387.01405272336,52.6408,52.7084,52.5206,52.6634,23387.0141
2008-10-20 15:20:00,70.11,70.11,69.94,70.08,13437.275618012103,52.6634,52.6634,52.5357,52.6408,13437.2756
2008-10-20 15:25:00,70.08,70.17,69.87,70.16,26771.976612985945,52.6408,52.7084,52.4831,52.7009,26771.9766
2008-10-20 15:30:00,70.16,70.41,69.88,70.33,45337.983382911065,52.7009,52.8887,52.4906,52.8286,45337.9834
2008-10-20 15:35:00,70.36,70.6,70.3,70.43,22874.14093753205,52.8512,53.0314,52.8061,52.9037,22874.1409
2008-10-20 15:40:00,70.41,70.43,70.13,70.19,26874.551236024206,52.8887,52.9037,52.6784,52.7235,26874.5512
2008-10-20 15:45:00,70.18,70.23,70.11,70.16,35798.543440352856,52.7159,52.7535,52.6634,52.7009,35798.5434
2008-10-20 15:50:00,70.16,70.42,70.16,70.38,35695.96881731459,52.7009,52.8962,52.7009,52.8662,35695.9688
2008-10-20 15:55:00,70.38,70.84,70.38,70.56,74982.0494409683,52.8662,53.2117,52.8662,53.0014,74982.0494
2008-10-21 09:30:00,70.83,71.13,70.68,70.84,34875.37183300851,53.2042,53.4295,53.0915,53.2117,34875.3718
2008-10-21 09:35:00,70.75,71.03,70.55,70.72,26464.25274387117,53.1441,53.3544,52.9939,53.1216,26464.2527
2008-10-21 09:40:00,70.77,70.89,70.69,70.8,15693.91732485383,53.1591,53.2493,53.099,53.1817,15693.9173
2008-10-21 09:45:00,70.8,70.83,70.57,70.62,23284.43942968509,53.1817,53.2042,53.0089,53.0465,23284.4394
2008-10-21 09:50:00,70.64,70.64,70.49,70.6,16309.365063083393,53.0615,53.0615,52.9488,53.0314,16309.3651
2008-10-21 09:55:00,70.67,70.75,70.5,70.75,14257.872602318186,53.084,53.1441,52.9563,53.1441,14257.8726
2008-10-21 10:00:00,70.77,70.98,70.66,70.97,23694.737921838136,53.1591,53.3169,53.0765,53.3094,23694.7379
2008-10-21 10:05:00,70.96,71.17,70.94,71.03,19386.6037542312,53.3018,53.4596,53.2868,53.3544,19386.6038
2008-10-21 10:10:00,71.05,71.05,70.83,70.92,14257.872602318186,53.3694,53.3694,53.2042,53.2718,14257.8726
2008-10-21 10:15:00,70.88,71.27,70.88,71.25,8616.268335213868,53.2418,53.5347,53.2418,53.5197,8616.2683
2008-10-21 10:20:00,71.25,71.51,71.22,71.48,11898.656272438198,53.5197,53.715,53.4971,53.6924,11898.6563
2008-10-21 10:25:00,71.48,71.59,71.41,71.43,13642.424864088624,53.6924,53.7751,53.6399,53.6549,13642.4249
2008-10-21 10:30:00,71.42,71.42,71.1,71.1,15899.06657093035,53.6474,53.6474,53.407,53.407,15899.0666
2008-10-21 10:35:00,71.08,71.1,70.92,70.92,6667.350497486921,53.392,53.407,53.2718,53.2718,6667.3505
2008-10-21 10:40:00,70.91,70.99,70.85,70.88,12206.38014155298,53.2643,53.3244,53.2192,53.2418,12206.3801
2008-10-21 10:45:00,70.89,70.99,70.84,70.98,16411.939686121652,53.2493,53.3244,53.2117,53.3169,16411.9397
2008-10-21 10:50:00,70.98,71.15,70.89,71.14,19899.476869422502,53.3169,53.4446,53.2493,53.4371,19899.4769
2008-10-21 10:55:00,71.11,71.24,71.1,71.12,15796.491947892093,53.4145,53.5122,53.407,53.422,15796.4919
2008-10-21 11:00:00,71.11,71.14,70.95,70.95,16514.514309159913,53.4145,53.4371,53.2943,53.2943,16514.5143
2008-10-21 11:05:00,70.94,70.96,70.83,70.89,4205.559544568673,53.2868,53.3018,53.2042,53.2493,4205.5595
2008-10-21 11:10:00,70.89,71.03,70.87,71.03,12001.23089547646,53.2493,53.3544,53.2342,53.3544,12001.2309
2008-10-21 11:15:00,71.02,71.09,70.89,71.03,8000.820596984306,53.3469,53.3995,53.2493,53.3544,8000.8206
2008-10-21 11:20:00,70.99,71.02,70.78,70.78,5539.029644066058,53.3244,53.3469,53.1666,53.1666,5539.0296
2008-10-21 11:25:00,70.77,70.8,70.73,70.8,6154.47738229562,53.1591,53.1817,53.1291,53.1817,6154.4774
2008-10-21 11:30:00,70.78,70.89,70.78,70.88,16206.790440045132,53.1666,53.2493,53.1666,53.2418,16206.7904
2008-10-21 11:35:00,70.88,70.88,70.75,70.81,4000.410298492153,53.2418,53.2418,53.1441,53.1892,4000.4103
2008-10-21 11:40:00,70.81,70.83,70.77,70.77,6154.47738229562,53.1892,53.2042,53.1591,53.1591,6154.4774
2008-10-21 11:45:00,70.74,70.74,70.56,70.57,8205.969843060826,53.1366,53.1366,53.0014,53.0089,8205.9698
2008-10-21 11:50:00,70.54,70.54,70.4,70.49,10565.186172940814,52.9864,52.9864,52.8812,52.9488,10565.1862
2008-10-21 11:55:00,70.48,70.51,69.96,70.07,24925.63339829726,52.9413,52.9638,52.5507,52.6333,24925.6334
2008-10-21 12:00:00,70.03,70.18,69.91,70.18,11078.059288132115,52.6033,52.7159,52.5131,52.7159,11078.0593
2008-10-21 12:05:00,70.18,70.33,70.17,70.25,9847.163811672992,52.7159,52.8286,52.7084,52.7685,9847.1638
2008-10-21 12:10:00,70.24,70.27,70.02,70.02,5539.029644066058,52.761,52.7835,52.5958,52.5958,5539.0296
2008-10-21 12:15:00,70.01,70.01,69.73,69.73,18463.43214688686,52.5882,52.5882,52.3779,52.3779,18463.4321
2008-10-21 12:20:00,69.74,69.86,69.62,69.85,11590.932403323415,52.3854,52.4756,52.2953,52.4681,11590.9324
2008-10-21 12:25:00,69.83,69.87,69.71,69.75,7282.798235716484,52.453,52.4831,52.3629,52.393,7282.7982
2008-10-21 12:30:00,69.75,69.86,69.74,69.85,9231.71607344343,52.393,52.4756,52.3854,52.4681,9231.7161
2008-10-21 12:35:00,69.83,69.94,69.83,69.92,10154.887680787771,52.453,52.5357,52.453,52.5206,10154.8877
2008-10-21 12:40:00,69.91,69.92,69.74,69.8,14565.596471432968,52.5131,52.5206,52.3854,52.4305,14565.5965
2008-10-21 12:45:00,69.86,69.9,69.76,69.86,15899.06657093035,52.4756,52.5056,52.4005,52.4756,15899.0666
2008-10-21 12:50:00,69.87,69.87,69.76,69.78,14770.745717509488,52.4831,52.4831,52.4005,52.4155,14770.7457
2008-10-21 12:55:00,69.8,69.89,69.72,69.72,15693.91732485383,52.4305,52.4981,52.3704,52.3704,15693.9173
2008-10-21 13:00:00,69.72,69.86,69.71,69.86,9847.163811672992,52.3704,52.4756,52.3629,52.4756,9847.1638
2008-10-21 13:05:00,69.84,70.15,69.84,70.07,12001.23089547646,52.4606,52.6934,52.4606,52.6333,12001.2309
2008-10-21 13:10:00,70.06,70.06,69.88,69.89,4000.410298492153,52.6258,52.6258,52.4906,52.4981,4000.4103
2008-10-21 13:15:00,69.91,69.98,69.84,69.92,12103.80551851472,52.5131,52.5657,52.4606,52.5206,12103.8055
2008-10-21 13:20:00,69.93,70.46,69.93,70.24,12411.5293876295,52.5282,52.9263,52.5282,52.761,12411.5294
2008-10-21 13:25:00,70.23,70.25,70.11,70.13,6769.925120525182,52.7535,52.7685,52.6634,52.6784,6769.9251
2008-10-21 13:30:00,70.17,70.24,70.07,70.21,6154.47738229562,52.7084,52.761,52.6333,52.7385,6154.4774
2008-10-21 13:35:00,70.24,70.46,70.24,70.46,6667.350497486921,52.761,52.9263,52.761,52.9263,6667.3505
2008-10-21 13:40:00,70.45,70.57,70.36,70.36,16514.514309159913,52.9188,53.0089,52.8512,52.8512,16514.5143
2008-10-21 13:45:00,70.35,70.38,70.26,70.3,12924.402502820802,52.8436,52.8662,52.776,52.8061,12924.4025
2008-10-21 13:50:00,70.29,70.34,70.26,70.3,7898.245973946045,52.7986,52.8361,52.776,52.8061,7898.246
2008-10-21 13:55:00,70.28,70.3,70.14,70.3,10257.462303826032,52.7911,52.8061,52.6859,52.8061,10257.4623
2008-10-21 14:00:00,70.36,70.67,70.36,70.57,7898.245973946045,52.8512,53.084,52.8512,53.0089,7898.246
2008-10-21 14:05:00,70.59,70.62,70.43,70.43,4205.559544568673,53.0239,53.0465,52.9037,52.9037,4205.5595
2008-10-21 14:10:00,70.42,70.6,70.36,70.47,10565.186172940814,52.8962,53.0314,52.8512,52.9338,10565.1862
2008-10-21 14:15:00,70.47,70.75,70.47,70.69,17335.111293465994,52.9338,53.1441,52.9338,53.099,17335.1113
2008-10-21 14:20:00,70.69,70.7,70.62,70.68,13539.850241050364,53.099,53.1065,53.0465,53.0915,13539.8502
2008-10-21 14:25:00,70.67,70.91,70.62,70.91,9642.014565596472,53.084,53.2643,53.0465,53.2643,9642.0146
2008-10-21 14:30:00,70.91,71.09,70.91,70.93,6975.074366601702,53.2643,53.3995,53.2643,53.2793,6975.0744
2008-10-21 14:35:00,70.94,70.99,70.87,70.93,9129.14145040517,53.2868,53.3244,53.2342,53.2793,9129.1415
2008-10-21 14:40:00,70.92,71.21,70.92,71.15,17335.111293465994,53.2718,53.4896,53.2718,53.4446,17335.1113
2008-10-21 14:45:00,71.17,71.42,71.1,71.1,22361.26782234076,53.4596,53.6474,53.407,53.407,22361.2678
2008-10-21 14:50:00,71.12,71.12,70.91,70.94,19591.753000307723,53.422,53.422,53.2643,53.2868,19591.753
2008-10-21 14:55:00,70.95,70.98,70.82,70.95,13232.126371935585,53.2943,53.3169,53.1967,53.2943,13232.1264
2008-10-21 15:00:00,70.96,71.24,70.91,71.16,21643.24546107293,53.3018,53.5122,53.2643,53.4521,21643.2455
2008-10-21 15:05:00,71.17,71.17,70.71,70.75,17745.40978561904,53.4596,53.4596,53.1141,53.1441,17745.4098
2008-10-21 15:10:00,70.74,70.85,70.7,70.85,11180.633911170376,53.1366,53.2192,53.1065,53.2192,11180.6339
2008-10-21 15:15:00,70.85,70.85,70.5,70.5,18053.13365473381,53.2192,53.2192,52.9563,52.9563,18053.1337
2008-10-21 15:20:00,70.5,70.5,70.16,70.24,21232.94696891989,52.9563,52.9563,52.7009,52.761,21232.947
2008-10-21 15:25:00,70.23,70.35,70.17,70.22,19078.87988511642,52.7535,52.8436,52.7084,52.746,19078.8799
2008-10-21 15:30:00,70.24,70.26,69.81,69.95,31900.70776489896,52.761,52.776,52.438,52.5432,31900.7078
2008-10-21 15:35:00,69.95,70.07,69.9,70.0,23694.737921838136,52.5432,52.6333,52.5056,52.5807,23694.7379
2008-10-21 15:40:00,69.98,70.28,69.93,69.95,24002.46179095292,52.5657,52.7911,52.5282,52.5432,24002.4618
2008-10-21 15:45:00,69.96,69.96,69.59,69.64,34670.22258693199,52.5507,52.5507,52.2728,52.3103,34670.2226
2008-10-21 15:50:00,69.64,69.88,69.64,69.81,30874.96153451636,52.3103,52.4906,52.3103,52.438,30874.9615
2008-10-21 15:55:00,69.82,69.83,69.57,69.7,51800.18463432146,52.4455,52.453,52.2577,52.3554,51800.1846
2008-10-22 09:30:00,68.72,69.69,68.49,68.73,29849.215304133755,51.6193,52.3479,51.4465,51.6268,29849.2153
2008-10-22 09:35:00,68.83,68.83,68.24,68.38,12514.10401066776,51.7019,51.7019,51.2587,51.3639,12514.104
2008-10-22 09:40:00,68.37,68.4,67.83,68.11,31285.2600266694,51.3564,51.3789,50.9507,51.1611,31285.26
2008-10-22 09:45:00,68.09,68.36,68.02,68.05,16822.238178274692,51.146,51.3488,51.0935,51.116,16822.2382
2008-10-22 09:50:00,68.02,68.02,67.39,67.55,36926.86429377372,51.0935,51.0935,50.6202,50.7404,36926.8643
2008-10-22 09:55:00,67.59,67.83,67.48,67.48,20822.648476766848,50.7705,50.9507,50.6878,50.6878,20822.6485
2008-10-22 10:00:00,67.47,67.73,67.13,67.13,34054.77484870243,50.6803,50.8756,50.4249,50.4249,34054.7748
2008-10-22 10:05:00,67.11,67.31,67.09,67.26,20002.051492460763,50.4099,50.5601,50.3949,50.5226,20002.0515
2008-10-22 10:10:00,67.26,67.77,67.26,67.75,26259.103497794644,50.5226,50.9057,50.5226,50.8906,26259.1035
2008-10-22 10:15:00,67.7,68.02,67.69,67.99,26464.25274387117,50.8531,51.0935,50.8456,51.0709,26464.2527
2008-10-22 10:20:00,67.98,68.19,67.91,67.91,12514.10401066776,51.0634,51.2212,51.0108,51.0108,12514.104
2008-10-22 10:25:00,67.9,67.9,67.51,67.59,13642.424864088624,51.0033,51.0033,50.7104,50.7705,13642.4249
2008-10-22 10:30:00,67.58,67.82,67.58,67.82,8000.820596984306,50.7629,50.9432,50.7629,50.9432,8000.8206
2008-10-22 10:35:00,67.78,68.35,67.67,68.35,14873.320340547749,50.9132,51.3413,50.8306,51.3413,14873.3203
2008-10-22 10:40:00,68.32,68.54,68.32,68.36,10360.036926864292,51.3188,51.4841,51.3188,51.3488,10360.0369
2008-10-22 10:45:00,68.36,68.64,68.18,68.63,14360.447225356444,51.3488,51.5592,51.2136,51.5517,14360.4472
2008-10-22 10:50:00,68.64,68.79,68.54,68.79,11180.633911170376,51.5592,51.6718,51.4841,51.6718,11180.6339
2008-10-22 10:55:00,68.81,68.85,68.53,68.64,12308.95476459124,51.6869,51.7169,51.4765,51.5592,12308.9548
2008-10-22 11:00:00,68.65,68.69,68.39,68.47,23592.163298799875,51.5667,51.5967,51.3714,51.4315,23592.1633
2008-10-22 11:05:00,68.47,68.47,68.16,68.21,8718.842958252128,51.4315,51.4315,51.1986,51.2362,8718.843
2008-10-22 11:10:00,68.23,68.36,68.22,68.31,12001.23089547646,51.2512,51.3488,51.2437,51.3113,12001.2309
2008-10-22 11:15:00,68.31,68.6,68.31,68.6,24617.90952918248,51.3113,51.5291,51.3113,51.5291,24617.9095
2008-10-22 11:20:00,68.61,68.62,68.24,68.38,21232.94696891989,51.5366,51.5441,51.2587,51.3639,21232.947
2008-10-22 11:25:00,68.36,68.43,68.25,68.41,13232.126371935585,51.3488,51.4014,51.2662,51.3864,13232.1264
2008-10-22 11:30:00,68.42,68.58,68.35,68.35,16411.939686121652,51.3939,51.5141,51.3413,51.3413,16411.9397
2008-10-22 11:35:00,68.35,68.44,68.12,68.44,17745.40978561904,51.3413,51.4089,51.1686,51.4089,17745.4098
2008-10-22 11:40:00,68.44,68.79,68.43,68.57,35593.394194276334,51.4089,51.6718,51.4014,51.5066,35593.3942
2008-10-22 11:45:00,68.58,68.69,68.42,68.47,23284.43942968509,51.5141,51.5967,51.3939,51.4315,23284.4394
2008-10-22 11:50:00,68.47,68.48,68.36,68.37,16719.663555236435,51.4315,51.439,51.3488,51.3564,16719.6636
2008-10-22 11:55:00,68.41,68.53,68.35,68.4,12719.25325674428,51.3864,51.4765,51.3413,51.3789,12719.2533
2008-10-22 12:00:00,68.41,68.52,68.36,68.45,16104.215817006872,51.3864,51.469,51.3488,51.4165,16104.2158
2008-10-22 12:05:00,68.5,68.84,68.5,68.8,11796.081649399935,51.454,51.7094,51.454,51.6794,11796.0816
2008-10-22 12:10:00,68.83,68.83,68.55,68.56,7077.648989639963,51.7019,51.7019,51.4916,51.4991,7077.649
2008-10-22 12:15:00,68.55,68.77,68.55,68.59,15283.61883270079,51.4916,51.6568,51.4916,51.5216,15283.6188
2008-10-22 12:20:00,68.59,68.87,68.59,68.82,24002.46179095292,51.5216,51.7319,51.5216,51.6944,24002.4618
2008-10-22 12:25:00,68.84,68.97,68.77,68.78,13539.850241050364,51.7094,51.8071,51.6568,51.6643,13539.8502
2008-10-22 12:30:00,68.78,68.78,68.69,68.71,9026.566827366907,51.6643,51.6643,51.5967,51.6118,9026.5668
2008-10-22 12:35:00,68.73,68.74,68.62,68.62,3179.8133141860703,51.6268,51.6343,51.5441,51.5441,3179.8133
2008-10-22 12:40:00,68.6,68.61,68.49,68.51,5128.731151913016,51.5291,51.5366,51.4465,51.4615,5128.7312
2008-10-22 12:45:00,68.51,68.54,68.45,68.49,9334.29069648169,51.4615,51.4841,51.4165,51.4465,9334.2907
2008-10-22 12:50:00,68.5,68.7,68.4,68.65,8821.417581290389,51.454,51.6042,51.3789,51.5667,8821.4176
2008-10-22 12:55:00,68.66,68.7,68.56,68.58,10872.910042055595,51.5742,51.6042,51.4991,51.5141,10872.91
2008-10-22 13:00:00,68.56,68.57,68.26,68.36,17437.685916504255,51.4991,51.5066,51.2737,51.3488,17437.6859
2008-10-22 13:05:00,68.31,68.77,68.31,68.68,15591.34270181557,51.3113,51.6568,51.3113,51.5892,15591.3427
2008-10-22 13:10:00,68.68,68.68,68.46,68.54,12411.5293876295,51.5892,51.5892,51.424,51.4841,12411.5294
2008-10-22 13:15:00,68.54,68.54,68.31,68.45,7590.522104831264,51.4841,51.4841,51.3113,51.4165,7590.5221
2008-10-22 13:20:00,68.45,68.45,68.35,68.38,9949.738434711251,51.4165,51.4165,51.3413,51.3639,9949.7384
2008-10-22 13:25:00,68.38,68.49,68.28,68.49,21848.39470714945,51.3639,51.4465,51.2888,51.4465,21848.3947
2008-10-22 13:30:00,68.5,68.55,68.39,68.52,37850.03590111806,51.454,51.4916,51.3714,51.469,37850.0359
2008-10-22 13:35:00,68.53,68.53,68.43,68.48,14565.596471432968,51.4765,51.4765,51.4014,51.439,14565.5965
2008-10-22 13:40:00,68.51,68.61,68.43,68.43,10770.335419017334,51.4615,51.5366,51.4014,51.4014,10770.3354
2008-10-22 13:45:00,68.45,68.79,68.45,68.72,12719.25325674428,51.4165,51.6718,51.4165,51.6193,12719.2533
2008-10-22 13:50:00,68.72,68.87,68.64,68.86,22156.11857626423,51.6193,51.7319,51.5592,51.7244,22156.1186
2008-10-22 13:55:00,68.88,69.0,68.73,68.94,11180.633911170376,51.7394,51.8296,51.6268,51.7845,11180.6339
2008-10-22 14:00:00,68.96,68.97,68.72,68.72,10975.484665093856,51.7995,51.8071,51.6193,51.6193,10975.4847
2008-10-22 14:05:00,68.75,68.94,68.66,68.69,13847.574110165144,51.6418,51.7845,51.5742,51.5967,13847.5741
2008-10-22 14:10:00,68.69,68.76,68.61,68.73,15591.34270181557,51.5967,51.6493,51.5366,51.6268,15591.3427
2008-10-22 14:15:00,68.73,68.99,68.73,68.95,20104.626115499024,51.6268,51.8221,51.6268,51.792,20104.6261
2008-10-22 14:20:00,68.95,69.25,68.93,69.18,24105.036413991176,51.792,52.0174,51.777,51.9648,24105.0364
2008-10-22 14:25:00,69.19,69.28,69.14,69.23,16617.088932198174,51.9723,52.0399,51.9347,52.0024,16617.0889
2008-10-22 14:30:00,69.23,69.23,68.93,68.99,11898.656272438198,52.0024,52.0024,51.777,51.8221,11898.6563
2008-10-22 14:35:00,68.94,69.04,68.8,68.91,29438.916811980715,51.7845,51.8596,51.6794,51.762,29438.9168
2008-10-22 14:40:00,68.87,68.87,68.55,68.59,16514.514309159913,51.7319,51.7319,51.4916,51.5216,16514.5143
2008-10-22 14:45:00,68.59,68.78,68.52,68.7,11693.507026361678,51.5216,51.6643,51.469,51.6042,11693.507
2008-10-22 14:50:00,68.68,68.77,68.53,68.76,29644.06605805724,51.5892,51.6568,51.4765,51.6493,29644.0661
2008-10-22 14:55:00,68.73,68.96,68.68,68.93,21027.797722843367,51.6268,51.7995,51.5892,51.777,21027.7977
2008-10-22 15:00:00,68.95,69.01,68.82,68.88,14155.297979279923,51.792,51.8371,51.6944,51.7394,14155.298
2008-10-22 15:05:00,68.87,68.96,68.79,68.94,21848.39470714945,51.7319,51.7995,51.6718,51.7845,21848.3947
2008-10-22 15:10:00,68.96,68.99,68.74,68.8,26874.551236024206,51.7995,51.8221,51.6343,51.6794,26874.5512
2008-10-22 15:15:00,68.8,68.84,68.52,68.55,36824.28967073546,51.6794,51.7094,51.469,51.4916,36824.2897
2008-10-22 15:20:00,68.53,68.67,68.52,68.59,41645.296953533696,51.4765,51.5817,51.469,51.5216,41645.297
2008-10-22 15:25:00,68.62,68.87,68.42,68.5,29233.767565904192,51.5441,51.7319,51.3939,51.454,29233.7676
2008-10-22 15:30:00,68.49,68.64,68.43,68.51,72212.53461893527,51.4465,51.5592,51.4014,51.4615,72212.5346
2008-10-22 15:35:00,68.51,68.61,68.24,68.36,104626.11549902552,51.4615,51.5366,51.2587,51.3488,104626.1155
2008-10-22 15:40:00,68.33,68.37,68.12,68.23,169145.55339009129,51.3263,51.3564,51.1686,51.2512,169145.5534
2008-10-22 15:45:00,68.19,68.5,68.08,68.24,95189.2501795056,51.2212,51.454,51.1385,51.2587,95189.2502
2008-10-22 15:50:00,68.27,68.38,68.15,68.2,182685.40363114164,51.2812,51.3639,51.1911,51.2287,182685.4036
2008-10-22 15:55:00,68.2,68.43,68.16,68.37,246999.69227613087,51.2287,51.4014,51.1986,51.3564,246999.6923
2008-10-23 09:30:00,68.52,68.64,68.34,68.64,32003.282387937223,51.469,51.5592,51.3338,51.5592,32003.2824
2008-10-23 09:35:00,68.64,68.94,68.41,68.58,14668.171094471229,51.5592,51.7845,51.3864,51.5141,14668.1711
2008-10-23 09:40:00,68.58,68.68,68.04,68.04,16719.663555236435,51.5141,51.5892,51.1085,51.1085,16719.6636
2008-10-23 09:45:00,68.0,68.27,67.81,67.81,23387.01405272336,51.0784,51.2812,50.9357,50.9357,23387.0141
2008-10-23 09:50:00,67.81,67.86,67.56,67.69,32823.879372243304,50.9357,50.9733,50.7479,50.8456,32823.8794
2008-10-23 09:55:00,67.63,68.18,67.63,68.18,33644.476356549385,50.8005,51.2136,50.8005,51.2136,33644.4764
2008-10-23 10:00:00,68.14,68.4,68.08,68.2,39183.506000615445,51.1836,51.3789,51.1385,51.2287,39183.506
2008-10-23 10:05:00,68.2,68.82,68.17,68.55,23387.01405272336,51.2287,51.6944,51.2061,51.4916,23387.0141
2008-10-23 10:10:00,68.55,69.15,68.55,69.03,20412.349984613807,51.4916,51.9423,51.4916,51.8521,20412.35
2008-10-23 10:15:00,69.03,69.05,68.78,68.98,16617.088932198174,51.8521,51.8671,51.6643,51.8146,16617.0889
2008-10-23 10:20:00,69.11,69.4,69.06,69.33,31490.40927274592,51.9122,52.13,51.8747,52.0775,31490.4093
2008-10-23 10:25:00,69.38,69.4,68.91,69.03,24925.63339829726,52.115,52.13,51.762,51.8521,24925.6334
2008-10-23 10:30:00,69.02,69.88,68.98,69.73,55390.296440660575,51.8446,52.4906,51.8146,52.3779,55390.2964
2008-10-23 10:35:00,69.74,70.04,69.64,69.68,62775.66929941532,52.3854,52.6108,52.3103,52.3404,62775.6693
2008-10-23 10:40:00,69.72,70.32,69.72,70.24,74982.0494409683,52.3704,52.8211,52.3704,52.761,74982.0494
2008-10-23 10:45:00,70.29,70.72,70.29,70.32,47902.34895886757,52.7986,53.1216,52.7986,52.8211,47902.349
2008-10-23 10:50:00,70.33,70.6,70.26,70.6,34567.64796389373,52.8286,53.0314,52.776,53.0314,34567.648
2008-10-23 10:55:00,70.55,70.86,70.44,70.86,40824.699969227615,52.9939,53.2267,52.9112,53.2267,40824.7
2008-10-23 11:00:00,70.8,71.06,70.25,70.26,37337.16278592676,53.1817,53.377,52.7685,52.776,37337.1628
2008-10-23 11:05:00,70.25,70.26,69.74,69.85,35901.11806339111,52.7685,52.776,52.3854,52.4681,35901.1181
2008-10-23 11:10:00,69.85,70.08,69.84,69.97,21130.372345881628,52.4681,52.6408,52.4606,52.5582,21130.3723
2008-10-23 11:15:00,69.93,70.0,69.76,69.76,23079.290183608573,52.5282,52.5807,52.4005,52.4005,23079.2902
2008-10-23 11:20:00,69.78,69.78,69.64,69.69,26053.954251718125,52.4155,52.4155,52.3103,52.3479,26053.9543
2008-10-23 11:25:00,69.68,69.84,69.62,69.79,9642.014565596472,52.3404,52.4606,52.2953,52.423,9642.0146
2008-10-23 11:30:00,69.77,69.81,69.57,69.65,11385.783157246897,52.408,52.438,52.2577,52.3178,11385.7832
2008-10-23 11:35:00,69.63,69.84,69.63,69.84,17232.536670427737,52.3028,52.4606,52.3028,52.4606,17232.5367
2008-10-23 11:40:00,69.87,69.87,69.33,69.33,25746.230382603346,52.4831,52.4831,52.0775,52.0775,25746.2304
2008-10-23 11:45:00,69.31,69.58,69.2,69.42,28413.17058159811,52.0624,52.2653,51.9798,52.1451,28413.1706
2008-10-23 11:50:00,69.4,69.72,69.38,69.46,28310.59595855985,52.13,52.3704,52.115,52.1751,28310.596
2008-10-23 11:55:00,69.53,69.58,69.51,69.56,14668.171094471229,52.2277,52.2653,52.2127,52.2502,14668.1711
2008-10-23 12:00:00,69.55,69.56,69.13,69.14,25233.35726741204,52.2427,52.2502,51.9272,51.9347,25233.3573
2008-10-23 12:05:00,69.14,69.25,69.01,69.06,17950.559031695557,51.9347,52.0174,51.8371,51.8747,17950.559
2008-10-23 12:10:00,69.06,69.12,68.99,69.1,11488.357780285158,51.8747,51.9197,51.8221,51.9047,11488.3578
2008-10-23 12:15:00,69.08,69.25,68.5,68.5,29644.06605805724,51.8897,52.0174,51.454,51.454,29644.0661
2008-10-23 12:20:00,68.55,68.55,68.03,68.03,25335.9318904503,51.4916,51.4916,51.101,51.101,25335.9319
2008-10-23 12:25:00,68.04,68.04,67.57,67.6,27387.424351215508,51.1085,51.1085,50.7554,50.778,27387.4244
2008-10-23 12:30:00,67.6,67.83,67.57,67.6,20104.626115499024,50.778,50.9507,50.7554,50.778,20104.6261
2008-10-23 12:35:00,67.6,67.78,67.38,67.52,29849.215304133755,50.778,50.9132,50.6127,50.7179,29849.2153
2008-10-23 12:40:00,67.52,67.52,67.2,67.4,29746.64068109549,50.7179,50.7179,50.4775,50.6277,29746.6407
2008-10-23 12:45:00,67.44,67.69,67.44,67.62,21950.969330187712,50.6578,50.8456,50.6578,50.793,21950.9693
2008-10-23 12:50:00,67.65,67.82,67.58,67.82,41542.72233049543,50.8155,50.9432,50.7629,50.9432,41542.7223
2008-10-23 12:55:00,67.79,67.88,67.75,67.8,29746.64068109549,50.9207,50.9883,50.8906,50.9282,29746.6407
2008-10-23 13:00:00,67.8,67.96,67.78,67.88,39080.93137757719,50.9282,51.0484,50.9132,50.9883,39080.9314
2008-10-23 13:05:00,67.89,68.06,67.74,67.95,55287.72181762232,50.9958,51.1235,50.8831,51.0409,55287.7218
2008-10-23 13:10:00,67.9,68.0,67.78,67.83,11590.932403323415,51.0033,51.0784,50.9132,50.9507,11590.9324
2008-10-23 13:15:00,67.8,68.09,67.79,68.06,24823.058775259,50.9282,51.146,50.9207,51.1235,24823.0588
2008-10-23 13:20:00,68.05,68.1,67.75,67.77,9231.71607344343,51.116,51.1535,50.8906,50.9057,9231.7161
2008-10-23 13:25:00,67.74,67.87,67.4,67.4,17232.536670427737,50.8831,50.9808,50.6277,50.6277,17232.5367
2008-10-23 13:30:00,67.43,67.59,67.09,67.16,28208.02133552159,50.6503,50.7705,50.3949,50.4475,28208.0213
2008-10-23 13:35:00,67.16,68.13,67.15,67.73,76315.51954046568,50.4475,51.1761,50.44,50.8756,76315.5195
2008-10-23 13:40:00,67.73,67.95,67.67,67.67,22463.84244537901,50.8756,51.0409,50.8306,50.8306,22463.8424
2008-10-23 13:45:00,67.69,67.69,67.09,67.12,17642.835162580777,50.8456,50.8456,50.3949,50.4174,17642.8352
2008-10-23 13:50:00,67.12,67.18,66.91,67.12,21745.82008411119,50.4174,50.4625,50.2597,50.4174,21745.8201
2008-10-23 13:55:00,67.15,67.19,66.92,67.11,24515.33490614422,50.44,50.47,50.2672,50.4099,24515.3349
2008-10-23 14:00:00,67.05,67.09,66.4,66.44,31798.1331418607,50.3648,50.3949,49.8766,49.9066,31798.1331
2008-10-23 14:05:00,66.44,66.83,66.41,66.72,27182.275105138982,49.9066,50.1996,49.8841,50.117,27182.2751
2008-10-23 14:10:00,66.74,66.86,66.31,66.31,23797.3125448764,50.132,50.2221,49.809,49.809,23797.3125
2008-10-23 14:15:00,66.33,66.6,66.1,66.11,31285.2600266694,49.824,50.0268,49.6512,49.6588,31285.26
2008-10-23 14:20:00,66.07,66.16,65.83,66.13,14257.872602318186,49.6287,49.6963,49.4484,49.6738,14257.8726
2008-10-23 14:25:00,66.12,66.7,66.12,66.61,24925.63339829726,49.6663,50.1019,49.6663,50.0343,24925.6334
2008-10-23 14:30:00,66.61,67.21,66.46,66.8,34362.49871781721,50.0343,50.485,49.9217,50.177,34362.4987
2008-10-23 14:35:00,66.73,67.09,66.6,67.09,36824.28967073546,50.1245,50.3949,50.0268,50.3949,36824.2897
2008-10-23 14:40:00,67.11,67.18,66.72,66.88,18976.30526207816,50.4099,50.4625,50.117,50.2371,18976.3053
2008-10-23 14:45:00,66.88,66.95,66.16,66.16,41850.44619961022,50.2371,50.2897,49.6963,49.6963,41850.4462
2008-10-23 14:50:00,66.16,66.41,65.97,66.11,77648.98963996307,49.6963,49.8841,49.5536,49.6588,77648.9896
2008-10-23 14:55:00,66.13,66.17,65.81,66.15,69032.7213047492,49.6738,49.7038,49.4334,49.6888,69032.7213
2008-10-23 15:00:00,66.15,66.63,65.91,66.54,41029.84921530413,49.6888,50.0494,49.5085,49.9817,41029.8492
2008-10-23 15:05:00,66.5,67.35,66.38,67.34,29336.342188942454,49.9517,50.5902,49.8616,50.5827,29336.3422
2008-10-23 15:10:00,67.39,67.77,67.17,67.7,37747.4612780798,50.6202,50.9057,50.455,50.8531,37747.4613
2008-10-23 15:15:00,67.69,67.69,67.24,67.32,35080.52107908503,50.8456,50.8456,50.5076,50.5676,35080.5211
2008-10-23 15:20:00,67.29,67.91,67.22,67.81,34054.77484870243,50.5451,51.0108,50.4925,50.9357,34054.7748
2008-10-23 15:25:00,67.79,67.84,67.44,67.6,30977.53615755462,50.9207,50.9582,50.6578,50.778,30977.5362
2008-10-23 15:30:00,67.52,67.59,66.94,67.28,34567.64796389373,50.7179,50.7705,50.2822,50.5376,34567.648
2008-10-23 15:35:00,67.29,67.71,67.25,67.31,35593.394194276334,50.5451,50.8606,50.5151,50.5601,35593.3942
2008-10-23 15:40:00,67.25,68.22,67.14,68.17,63083.3931685301,50.5151,51.2437,50.4324,51.2061,63083.3932
2008-10-23 15:45:00,68.17,68.7,68.09,68.45,103497.79464560468,51.2061,51.6042,51.146,51.4165,103497.7946
2008-10-23 15:50:00,68.44,68.5,68.05,68.05,60313.87834649708,51.4089,51.454,51.116,51.116,60313.8783
2008-10-23 15:55:00,68.04,68.33,67.94,68.2,176736.07549492255,51.1085,51.3263,51.0334,51.2287,176736.0755
2008-10-24 09:30:00,65.32,65.89,62.41,65.0,52313.057749512765,49.0653,49.4935,46.8795,48.825,52313.0577
2008-10-24 09:35:00,64.99,65.85,64.73,65.51,22463.84244537901,48.8175,49.4635,48.6222,49.2081,22463.8424
2008-10-24 09:40:00,65.53,65.79,65.18,65.26,21027.797722843367,49.2231,49.4184,48.9602,49.0203,21027.7977
2008-10-24 09:45:00,65.23,65.34,64.76,65.22,22053.54395322597,48.9977,49.0804,48.6447,48.9902,22053.544
2008-10-24 09:50:00,65.16,65.56,65.1,65.52,39901.52836188327,48.9452,49.2456,48.9001,49.2156,39901.5284
2008-10-24 09:55:00,65.48,65.76,65.45,65.71,33029.028618319826,49.1855,49.3958,49.163,49.3583,33029.0286
2008-10-24 10:00:00,65.71,66.23,65.58,65.91,29028.61831982768,49.3583,49.7489,49.2606,49.5085,29028.6183
2008-10-24 10:05:00,65.91,65.91,65.21,65.21,32208.431634013745,49.5085,49.5085,48.9827,48.9827,32208.4316
2008-10-24 10:10:00,65.25,65.39,64.96,65.22,19181.45450815468,49.0128,49.1179,48.7949,48.9902,19181.4545
2008-10-24 10:15:00,65.24,65.51,65.08,65.51,27387.424351215508,49.0052,49.2081,48.8851,49.2081,27387.4244
2008-10-24 10:20:00,65.5,65.67,64.83,64.94,36413.991178582415,49.2005,49.3282,48.6973,48.7799,36413.9912
2008-10-24 10:25:00,64.92,64.94,64.51,64.59,26259.103497794644,48.7649,48.7799,48.4569,48.517,26259.1035
2008-10-24 10:30:00,64.59,64.63,64.2,64.39,57852.087393578826,48.517,48.547,48.224,48.3668,57852.0874
2008-10-24 10:35:00,64.38,64.56,64.12,64.43,69443.01979690224,48.3593,48.4945,48.164,48.3968,69443.0198
2008-10-24 10:40:00,64.42,64.82,64.39,64.82,50364.139911785824,48.3893,48.6898,48.3668,48.6898,50364.1399
2008-10-24 10:45:00,64.84,65.02,64.8,64.94,48107.498204944095,48.7048,48.84,48.6747,48.7799,48107.4982
2008-10-24 10:50:00,64.97,65.26,64.92,65.06,54569.699456354494,48.8024,49.0203,48.7649,48.87,54569.6995
2008-10-24 10:55:00,65.06,65.24,64.95,65.16,53031.08011078059,48.87,49.0052,48.7874,48.9452,53031.0801
2008-10-24 11:00:00,65.24,65.66,65.17,65.25,63903.99015283619,49.0052,49.3207,48.9527,49.0128,63903.9902
2008-10-24 11:05:00,65.28,65.51,65.17,65.32,76725.81803261873,49.0353,49.2081,48.9527,49.0653,76725.818
2008-10-24 11:10:00,65.31,65.32,65.05,65.09,32311.006257052,49.0578,49.0653,48.8625,48.8926,32311.0063
2008-10-24 11:15:00,65.08,65.1,64.85,65.07,24515.33490614422,48.8851,48.9001,48.7123,48.8776,24515.3349
2008-10-24 11:20:00,65.06,65.62,65.06,65.36,68109.54969740486,48.87,49.2907,48.87,49.0954,68109.5497
2008-10-24 11:25:00,65.4,65.41,65.21,65.37,34362.49871781721,49.1254,49.1329,48.9827,49.1029,34362.4987
2008-10-24 11:30:00,65.38,65.44,65.13,65.17,37747.4612780798,49.1104,49.1555,48.9226,48.9527,37747.4613
2008-10-24 11:35:00,65.15,65.77,65.14,65.73,27079.70048210073,48.9376,49.4034,48.9301,49.3733,27079.7005
2008-10-24 11:40:00,65.74,65.76,65.48,65.76,17437.685916504255,49.3808,49.3958,49.1855,49.3958,17437.6859
2008-10-24 11:45:00,65.76,65.91,65.71,65.85,18668.58139296338,49.3958,49.5085,49.3583,49.4635,18668.5814
2008-10-24 11:50:00,65.83,65.84,65.45,65.51,41645.296953533696,49.4484,49.4559,49.163,49.2081,41645.297
2008-10-24 11:55:00,65.47,65.62,65.33,65.33,33849.62560262591,49.178,49.2907,49.0729,49.0729,33849.6256
2008-10-24 12:00:00,65.25,65.42,65.06,65.4,21130.372345881628,49.0128,49.1405,48.87,49.1254,21130.3723
2008-10-24 12:05:00,65.44,65.54,65.31,65.54,16206.790440045132,49.1555,49.2306,49.0578,49.2306,16206.7904
2008-10-24 12:10:00,65.49,65.56,65.3,65.41,30156.93917324854,49.193,49.2456,49.0503,49.1329,30156.9392
2008-10-24 12:15:00,65.41,65.41,64.99,65.12,18668.58139296338,49.1329,49.1329,48.8175,48.9151,18668.5814
2008-10-24 12:20:00,65.17,65.3,64.96,64.96,14975.894963586008,48.9527,49.0503,48.7949,48.7949,14975.895
2008-10-24 12:25:00,64.96,65.16,64.85,64.85,19796.902246384245,48.7949,48.9452,48.7123,48.7123,19796.9022
2008-10-24 12:30:00,64.86,65.06,64.77,65.06,19591.753000307723,48.7198,48.87,48.6522,48.87,19591.753
2008-10-24 12:35:00,65.07,65.3,65.03,65.28,16104.215817006872,48.8776,49.0503,48.8475,49.0353,16104.2158
2008-10-24 12:40:00,65.26,65.27,65.12,65.12,32618.730126166785,49.0203,49.0278,48.9151,48.9151,32618.7301
2008-10-24 12:45:00,65.04,65.1,64.97,65.03,15181.044209662528,48.855,48.9001,48.8024,48.8475,15181.0442
2008-10-24 12:50:00,65.02,65.32,65.02,65.27,19694.327623345984,48.84,49.0653,48.84,49.0278,19694.3276
2008-10-24 12:55:00,65.29,65.32,65.06,65.07,28823.469073751152,49.0428,49.0653,48.87,48.8776,28823.4691
2008-10-24 13:00:00,65.05,65.23,65.05,65.18,17437.685916504255,48.8625,48.9977,48.8625,48.9602,17437.6859
2008-10-24 13:05:00,65.2,65.32,65.17,65.18,14668.171094471229,48.9752,49.0653,48.9527,48.9602,14668.1711
2008-10-24 13:10:00,65.14,65.21,65.06,65.13,13950.148733203405,48.9301,48.9827,48.87,48.9226,13950.1487
2008-10-24 13:15:00,65.16,65.47,64.99,65.4,39286.0806236537,48.9452,49.178,48.8175,49.1254,39286.0806
2008-10-24 13:20:00,65.32,65.4,65.13,65.18,14668.171094471229,49.0653,49.1254,48.9226,48.9602,14668.1711
2008-10-24 13:25:00,65.16,65.18,64.86,64.96,14565.596471432968,48.9452,48.9602,48.7198,48.7949,14565.5965
2008-10-24 13:30:00,64.96,64.96,64.68,64.7,25335.9318904503,48.7949,48.7949,48.5846,48.5996,25335.9319
2008-10-24 13:35:00,64.73,64.84,64.6,64.6,29131.19294286593,48.6222,48.7048,48.5245,48.5245,29131.1929
2008-10-24 13:40:00,64.59,64.77,64.59,64.68,20514.924607652065,48.517,48.6522,48.517,48.5846,20514.9246
2008-10-24 13:45:00,64.68,64.71,64.41,64.41,31285.2600266694,48.5846,48.6071,48.3818,48.3818,31285.26
2008-10-24 13:50:00,64.45,64.76,64.45,64.6,16719.663555236435,48.4118,48.6447,48.4118,48.5245,16719.6636
2008-10-24 13:55:00,64.59,64.76,64.43,64.49,33849.62560262591,48.517,48.6447,48.3968,48.4419,33849.6256
2008-10-24 14:00:00,64.49,64.75,64.48,64.69,43799.36403733716,48.4419,48.6372,48.4344,48.5921,43799.364
2008-10-24 14:05:00,64.68,64.97,64.67,64.87,37644.88665504154,48.5846,48.8024,48.5771,48.7273,37644.8867
2008-10-24 14:10:00,64.9,65.27,64.85,65.16,28720.89445071289,48.7499,49.0278,48.7123,48.9452,28720.8945
2008-10-24 14:15:00,65.17,65.32,65.03,65.3,33747.05097958765,48.9527,49.0653,48.8475,49.0503,33747.051
2008-10-24 14:20:00,65.31,65.36,65.02,65.06,41029.84921530413,49.0578,49.0954,48.84,48.87,41029.8492
2008-10-24 14:25:00,65.06,65.29,64.97,65.19,13539.850241050364,48.87,49.0428,48.8024,48.9677,13539.8502
2008-10-24 14:30:00,65.26,65.63,65.23,65.46,48928.095189250176,49.0203,49.2982,48.9977,49.1705,48928.0952
2008-10-24 14:35:00,65.46,65.5,65.26,65.36,30567.23766540158,49.1705,49.2005,49.0203,49.0954,30567.2377
2008-10-24 14:40:00,65.32,65.48,65.01,65.1,46876.60272848497,49.0653,49.1855,48.8325,48.9001,46876.6027
2008-10-24 14:45:00,65.09,65.1,64.73,64.99,30362.088419325057,48.8926,48.9001,48.6222,48.8175,30362.0884
2008-10-24 14:50:00,64.98,65.32,64.87,65.18,21848.39470714945,48.8099,49.0653,48.7273,48.9602,21848.3947
2008-10-24 14:55:00,65.22,65.58,65.16,65.5,68417.27356651964,48.9902,49.2606,48.9452,49.2005,68417.2736
2008-10-24 15:00:00,65.5,66.12,65.45,65.73,37337.16278592676,49.2005,49.6663,49.163,49.3733,37337.1628
2008-10-24 15:05:00,65.7,65.83,65.56,65.67,42260.744691763255,49.3508,49.4484,49.2456,49.3282,42260.7447
2008-10-24 15:10:00,65.68,66.03,65.51,65.57,21643.24546107293,49.3358,49.5987,49.2081,49.2531,21643.2455
2008-10-24 15:15:00,65.58,65.91,65.43,65.48,37234.588162888496,49.2606,49.5085,49.148,49.1855,37234.5882
2008-10-24 15:20:00,65.5,66.26,65.38,66.24,34772.79720997025,49.2005,49.7714,49.1104,49.7564,34772.7972
2008-10-24 15:25:00,66.27,66.36,66.08,66.26,34875.37183300851,49.7789,49.8465,49.6362,49.7714,34875.3718
2008-10-24 15:30:00,66.27,66.27,65.77,66.08,32105.857010975484,49.7789,49.7789,49.4034,49.6362,32105.857
2008-10-24 15:35:00,66.07,66.12,65.67,65.81,36619.14042465894,49.6287,49.6663,49.3282,49.4334,36619.1404
2008-10-24 15:40:00,65.82,66.49,65.81,66.35,46158.580367217146,49.4409,49.9442,49.4334,49.839,46158.5804
2008-10-24 15:45:00,66.38,66.71,66.34,66.65,30772.386911478097,49.8616,50.1094,49.8315,50.0644,30772.3869
2008-10-24 15:50:00,66.66,66.66,66.22,66.32,40722.12534618935,50.0719,50.0719,49.7414,49.8165,40722.1253
2008-10-24 15:55:00,66.32,66.32,65.31,65.31,94984.10093342909,49.8165,49.8165,49.0578,49.0578,94984.1009
2008-10-27 09:30:00,64.49,64.68,63.8,64.15,28105.44671248333,48.4419,48.5846,47.9236,48.1865,28105.4467
2008-10-27 09:35:00,64.13,64.26,63.63,64.12,17540.260539542516,48.1715,48.2691,47.7959,48.164,17540.2605
2008-10-27 09:40:00,64.12,64.25,63.76,64.11,24412.76028310596,48.164,48.2616,47.8935,48.1564,24412.7603
2008-10-27 09:45:00,64.08,64.08,63.45,63.66,22156.11857626423,48.1339,48.1339,47.6607,47.8184,22156.1186
2008-10-27 09:50:00,63.68,64.25,63.68,64.25,16719.663555236435,47.8334,48.2616,47.8334,48.2616,16719.6636
2008-10-27 09:55:00,64.24,64.41,64.08,64.15,21540.670838034668,48.2541,48.3818,48.1339,48.1865,21540.6708
2008-10-27 10:00:00,64.21,64.83,64.21,64.63,28002.87208944507,48.2316,48.6973,48.2316,48.547,28002.8721
2008-10-27 10:05:00,64.62,64.85,64.62,64.67,20412.349984613807,48.5395,48.7123,48.5395,48.5771,20412.35
2008-10-27 10:10:00,64.67,64.72,64.28,64.32,22361.26782234076,48.5771,48.6146,48.2841,48.3142,22361.2678
2008-10-27 10:15:00,64.28,64.37,64.14,64.14,12616.67863370602,48.2841,48.3517,48.179,48.179,12616.6786
2008-10-27 10:20:00,64.15,64.23,64.03,64.12,17745.40978561904,48.1865,48.2466,48.0964,48.164,17745.4098
2008-10-27 10:25:00,64.1,64.5,64.08,64.18,12924.402502820802,48.1489,48.4494,48.1339,48.209,12924.4025
2008-10-27 10:30:00,64.15,64.25,63.84,63.84,12001.23089547646,48.1865,48.2616,47.9536,47.9536,12001.2309
2008-10-27 10:35:00,63.88,63.99,63.76,63.99,9026.566827366907,47.9837,48.0663,47.8935,48.0663,9026.5668
2008-10-27 10:40:00,64.06,64.08,63.76,63.99,16309.365063083393,48.1189,48.1339,47.8935,48.0663,16309.3651
2008-10-27 10:45:00,64.14,64.28,64.05,64.21,11796.081649399935,48.179,48.2841,48.1114,48.2316,11796.0816
2008-10-27 10:50:00,64.22,64.32,64.09,64.12,22771.5663144938,48.2391,48.3142,48.1414,48.164,22771.5663
2008-10-27 10:55:00,64.11,64.49,64.02,64.35,35798.543440352856,48.1564,48.4419,48.0888,48.3367,35798.5434
2008-10-27 11:00:00,64.34,64.55,64.32,64.36,32823.879372243304,48.3292,48.487,48.3142,48.3442,32823.8794
2008-10-27 11:05:00,64.33,64.89,64.17,64.88,12924.402502820802,48.3217,48.7423,48.2015,48.7348,12924.4025
2008-10-27 11:10:00,64.9,65.06,64.79,65.06,17335.111293465994,48.7499,48.87,48.6672,48.87,17335.1113
2008-10-27 11:15:00,65.06,65.11,64.55,64.56,10667.760795979077,48.87,48.9076,48.487,48.4945,10667.7608
2008-10-27 11:20:00,64.58,64.58,64.35,64.36,13334.700994973842,48.5095,48.5095,48.3367,48.3442,13334.701
2008-10-27 11:25:00,64.34,64.34,64.09,64.19,6564.775874448661,48.3292,48.3292,48.1414,48.2165,6564.7759
2008-10-27 11:30:00,64.32,64.32,64.02,64.1,11078.059288132115,48.3142,48.3142,48.0888,48.1489,11078.0593
2008-10-27 11:35:00,64.07,64.37,64.0,64.18,12616.67863370602,48.1264,48.3517,48.0738,48.209,12616.6786
2008-10-27 11:40:00,64.17,64.45,64.06,64.4,9642.014565596472,48.2015,48.4118,48.1189,48.3743,9642.0146
2008-10-27 11:45:00,64.37,64.58,64.17,64.17,12616.67863370602,48.3517,48.5095,48.2015,48.2015,12616.6786
2008-10-27 11:50:00,64.16,64.28,64.03,64.17,29233.767565904192,48.194,48.2841,48.0964,48.2015,29233.7676
2008-10-27 11:55:00,64.17,64.42,64.08,64.36,11693.507026361678,48.2015,48.3893,48.1339,48.3442,11693.507
2008-10-27 12:00:00,64.34,64.85,64.33,64.65,15078.46958662427,48.3292,48.7123,48.3217,48.5621,15078.4696
2008-10-27 12:05:00,64.63,64.85,64.38,64.78,15181.044209662528,48.547,48.7123,48.3593,48.6597,15181.0442
2008-10-27 12:10:00,64.75,64.84,64.66,64.69,22874.14093753205,48.6372,48.7048,48.5696,48.5921,22874.1409
2008-10-27 12:15:00,64.67,64.67,64.28,64.32,7795.671350907785,48.5771,48.5771,48.2841,48.3142,7795.6714
2008-10-27 12:20:00,64.35,64.5,64.33,64.33,11898.656272438198,48.3367,48.4494,48.3217,48.3217,11898.6563
2008-10-27 12:25:00,64.33,64.46,64.0,64.0,24925.63339829726,48.3217,48.4193,48.0738,48.0738,24925.6334
2008-10-27 12:30:00,64.02,64.34,63.96,64.34,14975.894963586008,48.0888,48.3292,48.0438,48.3292,14975.895
2008-10-27 12:35:00,64.28,64.4,64.27,64.28,15693.91732485383,48.2841,48.3743,48.2766,48.2841,15693.9173
2008-10-27 12:40:00,64.28,64.5,64.2,64.21,28823.469073751152,48.2841,48.4494,48.224,48.2316,28823.4691
2008-10-27 12:45:00,64.21,64.29,64.03,64.25,12103.80551851472,48.2316,48.2917,48.0964,48.2616,12103.8055
2008-10-27 12:50:00,64.24,64.74,64.19,64.74,46774.02810544671,48.2541,48.6297,48.2165,48.6297,46774.0281
2008-10-27 12:55:00,64.72,64.74,64.53,64.64,16719.663555236435,48.6146,48.6297,48.4719,48.5546,16719.6636
2008-10-27 13:00:00,64.63,64.64,64.29,64.41,26977.125859062467,48.547,48.5546,48.2917,48.3818,26977.1259
2008-10-27 13:05:00,64.39,64.45,64.14,64.19,19181.45450815468,48.3668,48.4118,48.179,48.2165,19181.4545
2008-10-27 13:10:00,64.2,64.32,64.14,64.26,16822.238178274692,48.224,48.3142,48.179,48.2691,16822.2382
2008-10-27 13:15:00,64.26,64.42,64.2,64.3,17642.835162580777,48.2691,48.3893,48.224,48.2992,17642.8352
2008-10-27 13:20:00,64.28,64.41,64.12,64.39,44209.66252949021,48.2841,48.3818,48.164,48.3668,44209.6625
2008-10-27 13:25:00,64.35,64.55,64.25,64.55,14360.447225356444,48.3367,48.487,48.2616,48.487,14360.4472
2008-10-27 13:30:00,64.56,64.79,64.53,64.65,13026.977125859064,48.4945,48.6672,48.4719,48.5621,13026.9771
2008-10-27 13:35:00,64.66,64.66,64.43,64.57,12411.5293876295,48.5696,48.5696,48.3968,48.502,12411.5294
2008-10-27 13:40:00,64.57,64.9,64.56,64.89,18566.00676992512,48.502,48.7499,48.4945,48.7423,18566.0068
2008-10-27 13:45:00,64.9,64.99,64.77,64.82,26053.954251718125,48.7499,48.8175,48.6522,48.6898,26053.9543
2008-10-27 13:50:00,64.79,64.79,64.61,64.61,12924.402502820802,48.6672,48.6672,48.532,48.532,12924.4025
2008-10-27 13:55:00,64.64,64.64,64.1,64.23,42978.76705303108,48.5546,48.5546,48.1489,48.2466,42978.7671
2008-10-27 14:00:00,64.26,64.34,64.1,64.29,14873.320340547749,48.2691,48.3292,48.1489,48.2917,14873.3203
2008-10-27 14:05:00,64.29,64.32,64.1,64.27,24720.48415222074,48.2917,48.3142,48.1489,48.2766,24720.4842
2008-10-27 14:10:00,64.28,64.29,63.89,63.96,20720.073853728587,48.2841,48.2917,47.9912,48.0438,20720.0739
2008-10-27 14:15:00,63.98,64.03,63.79,63.8,24105.036413991176,48.0588,48.0964,47.9161,47.9236,24105.0364
2008-10-27 14:20:00,63.8,63.95,63.48,63.77,46158.580367217146,47.9236,48.0363,47.6832,47.9011,46158.5804
2008-10-27 14:25:00,63.77,63.83,63.02,63.44,60724.17683865011,47.9011,47.9461,47.3377,47.6532,60724.1768
2008-10-27 14:30:00,63.44,63.58,63.35,63.53,39696.37911580675,47.6532,47.7583,47.5856,47.7208,39696.3791
2008-10-27 14:35:00,63.53,63.64,63.51,63.59,19591.753000307723,47.7208,47.8034,47.7058,47.7658,19591.753
2008-10-27 14:40:00,63.59,63.64,63.38,63.41,47081.75197456149,47.7658,47.8034,47.6081,47.6306,47081.752
2008-10-27 14:45:00,63.39,63.61,63.27,63.37,18360.8575238486,47.6156,47.7809,47.5255,47.6006,18360.8575
2008-10-27 14:50:00,63.38,63.45,63.18,63.33,24515.33490614422,47.6081,47.6607,47.4579,47.5705,24515.3349
2008-10-27 14:55:00,63.31,63.39,63.11,63.12,24823.058775259,47.5555,47.6156,47.4053,47.4128,24823.0588
2008-10-27 15:00:00,63.12,63.31,63.11,63.25,13026.977125859064,47.4128,47.5555,47.4053,47.5105,13026.9771
2008-10-27 15:05:00,63.24,63.51,63.18,63.42,20720.073853728587,47.5029,47.7058,47.4579,47.6381,20720.0739
2008-10-27 15:10:00,63.41,63.7,63.41,63.59,14668.171094471229,47.6306,47.8485,47.6306,47.7658,14668.1711
2008-10-27 15:15:00,63.58,63.71,63.44,63.45,19284.029131192943,47.7583,47.856,47.6532,47.6607,19284.0291
2008-10-27 15:20:00,63.5,63.51,63.22,63.38,30772.386911478097,47.6982,47.7058,47.4879,47.6081,30772.3869
2008-10-27 15:25:00,63.36,63.58,63.31,63.58,30977.53615755462,47.5931,47.7583,47.5555,47.7583,30977.5362
2008-10-27 15:30:00,63.61,63.77,63.53,63.57,37029.43891681198,47.7809,47.9011,47.7208,47.7508,37029.4389
2008-10-27 15:35:00,63.54,63.76,63.35,63.76,29131.19294286593,47.7283,47.8935,47.5856,47.8935,29131.1929
2008-10-27 15:40:00,63.76,63.78,63.53,63.55,27695.148220330288,47.8935,47.9086,47.7208,47.7358,27695.1482
2008-10-27 15:45:00,63.54,63.74,63.23,63.69,54261.97558723972,47.7283,47.8785,47.4954,47.841,54261.9756
2008-10-27 15:50:00,63.72,63.74,63.07,63.09,45337.983382911065,47.8635,47.8785,47.3752,47.3903,45337.9834
2008-10-27 15:55:00,63.09,63.1,62.39,62.41,98471.63811672993,47.3903,47.3978,46.8645,46.8795,98471.6381
2008-10-28 09:30:00,63.59,63.72,62.88,63.31,42158.170068725,47.7658,47.8635,47.2325,47.5555,42158.1701
2008-10-28 09:35:00,63.45,63.71,63.23,63.51,29746.64068109549,47.6607,47.856,47.4954,47.7058,29746.6407
2008-10-28 09:40:00,63.5,63.86,63.4,63.74,18976.30526207816,47.6982,47.9687,47.6231,47.8785,18976.3053
2008-10-28 09:45:00,63.76,63.95,63.56,63.72,35490.81957123808,47.8935,48.0363,47.7433,47.8635,35490.8196
2008-10-28 09:50:00,63.73,63.92,63.55,63.91,17232.536670427737,47.871,48.0137,47.7358,48.0062,17232.5367
2008-10-28 09:55:00,63.89,63.89,63.5,63.69,17129.962047389476,47.9912,47.9912,47.6982,47.841,17129.962
2008-10-28 10:00:00,63.69,63.69,62.75,62.85,39286.0806236537,47.841,47.841,47.1349,47.21,39286.0806
2008-10-28 10:05:00,62.91,63.05,62.6,62.99,33747.05097958765,47.2551,47.3602,47.0222,47.3152,33747.051
2008-10-28 10:10:00,62.99,62.99,62.73,62.86,24105.036413991176,47.3152,47.3152,47.1199,47.2175,24105.0364
2008-10-28 10:15:00,62.76,62.76,62.39,62.61,20720.073853728587,47.1424,47.1424,46.8645,47.0297,20720.0739
2008-10-28 10:20:00,62.58,62.84,62.5,62.7,15899.06657093035,47.0072,47.2025,46.9471,47.0973,15899.0666
2008-10-28 10:25:00,62.71,63.1,62.69,62.8,21027.797722843367,47.1048,47.3978,47.0898,47.1724,21027.7977
2008-10-28 10:30:00,62.75,62.85,62.6,62.74,18873.7306390399,47.1349,47.21,47.0222,47.1274,18873.7306
2008-10-28 10:35:00,62.7,63.08,62.7,62.77,16514.514309159913,47.0973,47.3828,47.0973,47.1499,16514.5143
2008-10-28 10:40:00,62.73,62.8,62.58,62.77,14770.745717509488,47.1199,47.1724,47.0072,47.1499,14770.7457
2008-10-28 10:45:00,62.76,62.81,62.64,62.68,14360.447225356444,47.1424,47.1799,47.0522,47.0823,14360.4472
2008-10-28 10:50:00,62.67,62.71,62.16,62.16,24925.63339829726,47.0748,47.1048,46.6917,46.6917,24925.6334
2008-10-28 10:55:00,62.18,62.19,61.92,62.12,17437.685916504255,46.7067,46.7142,46.5114,46.6616,17437.6859
2008-10-28 11:00:00,62.16,62.26,61.99,61.99,14052.723356241666,46.6917,46.7668,46.564,46.564,14052.7234
2008-10-28 11:05:00,62.01,62.13,61.66,61.71,46056.00574417889,46.579,46.6692,46.3161,46.3537,46056.0057
2008-10-28 11:10:00,61.72,61.97,61.71,61.96,30362.088419325057,46.3612,46.549,46.3537,46.5415,30362.0884
2008-10-28 11:15:00,61.95,62.02,61.84,61.96,9949.738434711251,46.534,46.5865,46.4513,46.5415,9949.7384
2008-10-28 11:20:00,61.99,62.0,61.67,61.67,10667.760795979077,46.564,46.5715,46.3236,46.3236,10667.7608
2008-10-28 11:25:00,61.7,62.0,61.67,62.0,16206.790440045132,46.3462,46.5715,46.3236,46.5715,16206.7904
2008-10-28 11:30:00,61.99,62.28,61.99,62.28,15693.91732485383,46.564,46.7818,46.564,46.7818,15693.9173
2008-10-28 11:35:00,62.26,62.42,62.07,62.42,9847.163811672992,46.7668,46.887,46.6241,46.887,9847.1638
2008-10-28 11:40:00,62.4,62.62,62.14,62.46,17437.685916504255,46.872,47.0372,46.6767,46.917,17437.6859
2008-10-28 11:45:00,62.48,62.48,62.22,62.26,17642.835162580777,46.9321,46.9321,46.7368,46.7668,17642.8352
2008-10-28 11:50:00,62.23,62.33,62.19,62.24,12616.67863370602,46.7443,46.8194,46.7142,46.7518,12616.6786
2008-10-28 11:55:00,62.24,62.28,62.18,62.24,12924.402502820802,46.7518,46.7818,46.7067,46.7518,12924.4025
2008-10-28 12:00:00,62.21,62.23,61.95,61.97,7898.245973946045,46.7293,46.7443,46.534,46.549,7898.246
2008-10-28 12:05:00,61.99,61.99,61.73,61.79,30977.53615755462,46.564,46.564,46.3687,46.4138,30977.5362
2008-10-28 12:10:00,61.79,61.86,61.63,61.77,26566.827366909427,46.4138,46.4663,46.2936,46.3987,26566.8274
2008-10-28 12:15:00,61.77,61.84,61.7,61.78,15591.34270181557,46.3987,46.4513,46.3462,46.4063,15591.3427
2008-10-28 12:20:00,61.73,61.78,61.55,61.66,14975.894963586008,46.3687,46.4063,46.2335,46.3161,14975.895
2008-10-28 12:25:00,61.69,61.83,61.66,61.71,9026.566827366907,46.3387,46.4438,46.3161,46.3537,9026.5668
2008-10-28 12:30:00,61.73,61.91,61.63,61.82,16822.238178274692,46.3687,46.5039,46.2936,46.4363,16822.2382
2008-10-28 12:35:00,61.86,61.96,61.76,61.81,15899.06657093035,46.4663,46.5415,46.3912,46.4288,15899.0666
2008-10-28 12:40:00,61.8,61.98,61.75,61.9,18258.28290081034,46.4213,46.5565,46.3837,46.4964,18258.2829
2008-10-28 12:45:00,61.85,62.03,61.85,61.95,19899.476869422502,46.4588,46.594,46.4588,46.534,19899.4769
2008-10-28 12:50:00,61.96,62.24,61.96,62.18,13334.700994973842,46.5415,46.7518,46.5415,46.7067,13334.701
2008-10-28 12:55:00,62.2,62.44,62.11,62.33,9231.71607344343,46.7217,46.902,46.6541,46.8194,9231.7161
2008-10-28 13:00:00,62.33,62.34,62.14,62.21,14873.320340547749,46.8194,46.8269,46.6767,46.7293,14873.3203
2008-10-28 13:05:00,62.2,62.52,62.2,62.37,25541.081136526824,46.7217,46.9621,46.7217,46.8494,25541.0811
2008-10-28 13:10:00,62.35,62.54,62.35,62.49,14565.596471432968,46.8344,46.9771,46.8344,46.9396,14565.5965
2008-10-28 13:15:00,62.43,62.52,62.34,62.41,9642.014565596472,46.8945,46.9621,46.8269,46.8795,9642.0146
2008-10-28 13:20:00,62.37,62.56,62.37,62.48,19284.029131192943,46.8494,46.9922,46.8494,46.9321,19284.0291
2008-10-28 13:25:00,62.43,62.55,62.22,62.51,19796.902246384245,46.8945,46.9846,46.7368,46.9546,19796.9022
2008-10-28 13:30:00,62.51,62.55,62.3,62.32,27592.57359729203,46.9546,46.9846,46.7969,46.8119,27592.5736
2008-10-28 13:35:00,62.3,62.36,62.16,62.32,12103.80551851472,46.7969,46.8419,46.6917,46.8119,12103.8055
2008-10-28 13:40:00,62.32,62.41,62.2,62.23,28413.17058159811,46.8119,46.8795,46.7217,46.7443,28413.1706
2008-10-28 13:45:00,62.23,62.3,62.0,62.02,36721.7150476972,46.7443,46.7969,46.5715,46.5865,36721.715
2008-10-28 13:50:00,62.01,62.05,61.77,61.97,23181.86480664684,46.579,46.6091,46.3987,46.549,23181.8648
2008-10-28 13:55:00,61.95,61.99,61.73,61.83,17027.387424351215,46.534,46.564,46.3687,46.4438,17027.3874
2008-10-28 14:00:00,61.84,61.85,61.55,61.58,34567.64796389373,46.4513,46.4588,46.2335,46.256,34567.648
2008-10-28 14:05:00,61.58,61.77,61.58,61.61,19591.753000307723,46.256,46.3987,46.256,46.2786,19591.753
2008-10-28 14:10:00,61.6,62.02,61.59,61.93,26874.551236024206,46.271,46.5865,46.2635,46.5189,26874.5512
2008-10-28 14:15:00,61.93,61.96,61.74,61.77,28208.02133552159,46.5189,46.5415,46.3762,46.3987,28208.0213
2008-10-28 14:20:00,61.73,62.22,61.73,62.22,28926.043696789413,46.3687,46.7368,46.3687,46.7368,28926.0437
2008-10-28 14:25:00,62.24,62.28,62.04,62.18,50671.8637809006,46.7518,46.7818,46.6016,46.7067,50671.8638
2008-10-28 14:30:00,62.11,62.46,62.11,62.31,155195.40465688787,46.6541,46.917,46.6541,46.8044,155195.4047
2008-10-28 14:35:00,62.32,62.66,62.31,62.57,35695.96881731459,46.8119,47.0673,46.8044,46.9997,35695.9688
2008-10-28 14:40:00,62.56,62.72,62.46,62.61,74366.60170273874,46.9922,47.1123,46.917,47.0297,74366.6017
2008-10-28 14:45:00,62.61,62.76,62.58,62.69,91188.83988101344,47.0297,47.1424,47.0072,47.0898,91188.8399
2008-10-28 14:50:00,62.68,62.98,62.54,62.77,84521.48938352651,47.0823,47.3076,46.9771,47.1499,84521.4894
2008-10-28 14:55:00,62.82,62.9,62.5,62.54,105344.13786029335,47.1875,47.2475,46.9471,46.9771,105344.1379
2008-10-28 15:00:00,62.53,62.57,62.26,62.39,63083.3931685301,46.9696,46.9997,46.7668,46.8645,63083.3932
2008-10-28 15:05:00,62.39,62.52,62.3,62.46,49133.2444353267,46.8645,46.9621,46.7969,46.917,49133.2444
2008-10-28 15:10:00,62.46,62.78,62.45,62.71,50671.8637809006,46.917,47.1574,46.9095,47.1048,50671.8638
2008-10-28 15:15:00,62.72,62.87,62.38,62.85,61031.90070776489,47.1123,47.225,46.8569,47.21,61031.9007
2008-10-28 15:20:00,62.83,63.23,62.83,63.1,55390.296440660575,47.195,47.4954,47.195,47.3978,55390.2964
2008-10-28 15:25:00,63.07,63.24,62.91,63.01,94163.50394912298,47.3752,47.5029,47.2551,47.3302,94163.5039
2008-10-28 15:30:00,63.01,63.08,62.72,63.05,59595.85598522925,47.3302,47.3828,47.1123,47.3602,59595.856
2008-10-28 15:35:00,63.1,63.23,62.9,62.96,118473.68960919068,47.3978,47.4954,47.2475,47.2926,118473.6896
2008-10-28 15:40:00,63.0,63.41,63.0,63.39,125961.63709098368,47.3227,47.6306,47.3227,47.6156,125961.6371
2008-10-28 15:45:00,63.39,63.4,63.19,63.26,93445.48158785516,47.6156,47.6231,47.4654,47.518,93445.4816
2008-10-28 15:50:00,63.26,63.31,63.16,63.3,140219.50969330186,47.518,47.5555,47.4428,47.548,140219.5097
2008-10-28 15:55:00,63.3,64.1,63.29,64.09,238383.423940917,47.548,48.1489,47.5405,48.1414,238383.4239
2008-10-29 09:30:00,63.9,64.82,63.74,64.09,42671.0431839163,47.9987,48.6898,47.8785,48.1414,42671.0432
2008-10-29 09:35:00,64.1,64.1,63.54,63.8,41953.02082264848,48.1489,48.1489,47.7283,47.9236,41953.0208
2008-10-29 09:40:00,63.86,63.89,63.4,63.6,33952.20022566417,47.9687,47.9912,47.6231,47.7734,33952.2002
2008-10-29 09:45:00,63.65,63.88,63.52,63.88,32208.431634013745,47.8109,47.9837,47.7133,47.9837,32208.4316
2008-10-29 09:50:00,63.87,63.88,63.49,63.69,30464.66304236332,47.9762,47.9837,47.6907,47.841,30464.663
2008-10-29 09:55:00,63.64,63.9,63.57,63.75,47492.050466714536,47.8034,47.9987,47.7508,47.886,47492.0505
2008-10-29 10:00:00,63.73,64.35,63.71,64.28,45337.983382911065,47.871,48.3367,47.856,48.2841,45337.9834
2008-10-29 10:05:00,64.28,64.3,63.94,64.08,41234.99846138065,48.2841,48.2992,48.0287,48.1339,41234.9985
2008-10-29 10:10:00,64.07,64.24,64.0,64.19,25438.506513488563,48.1264,48.2541,48.0738,48.2165,25438.5065
2008-10-29 10:15:00,64.18,64.28,64.1,64.16,27284.849728177247,48.209,48.2841,48.1489,48.194,27284.8497
2008-10-29 10:20:00,64.12,64.43,64.08,64.37,31080.11078059288,48.164,48.3968,48.1339,48.3517,31080.1108
2008-10-29 10:25:00,64.34,64.59,64.28,64.45,28720.89445071289,48.3292,48.517,48.2841,48.4118,28720.8945
2008-10-29 10:30:00,64.47,64.5,64.07,64.13,43286.49092214586,48.4269,48.4494,48.1264,48.1715,43286.4909
2008-10-29 10:35:00,64.14,64.14,63.95,64.07,27797.72284336855,48.179,48.179,48.0363,48.1264,27797.7228
2008-10-29 10:40:00,64.09,64.13,64.02,64.1,20309.775361575543,48.1414,48.1715,48.0888,48.1489,20309.7754
2008-10-29 10:45:00,64.1,64.31,64.09,64.2,18360.8575238486,48.1489,48.3067,48.1414,48.224,18360.8575
2008-10-29 10:50:00,64.22,64.45,64.22,64.4,40004.10298492153,48.2391,48.4118,48.2391,48.3743,40004.103
2008-10-29 10:55:00,64.4,64.53,64.28,64.38,33234.17786439635,48.3743,48.4719,48.2841,48.3593,33234.1779
2008-10-29 11:00:00,64.4,64.43,64.29,64.33,37747.4612780798,48.3743,48.3968,48.2917,48.3217,37747.4613
2008-10-29 11:05:00,64.34,64.4,64.31,64.34,30772.386911478097,48.3292,48.3743,48.3067,48.3292,30772.3869
2008-10-29 11:10:00,64.32,64.33,64.19,64.27,34157.34947174069,48.3142,48.3217,48.2165,48.2766,34157.3495
2008-10-29 11:15:00,64.27,64.28,63.98,64.04,43594.21479126064,48.2766,48.2841,48.0588,48.1039,43594.2148
2008-10-29 11:20:00,64.03,64.05,63.88,64.02,27284.849728177247,48.0964,48.1114,47.9837,48.0888,27284.8497
2008-10-29 11:25:00,64.02,64.15,63.87,64.04,41029.84921530413,48.0888,48.1865,47.9762,48.1039,41029.8492
2008-10-29 11:30:00,64.03,64.03,63.85,63.88,72417.68386501179,48.0964,48.0964,47.9611,47.9837,72417.6839
2008-10-29 11:35:00,63.9,63.98,63.85,63.89,23797.3125448764,47.9987,48.0588,47.9611,47.9912,23797.3125
2008-10-29 11:40:00,63.89,63.97,63.83,63.96,19899.476869422502,47.9912,48.0513,47.9461,48.0438,19899.4769
2008-10-29 11:45:00,63.94,64.34,63.88,64.25,21335.52159195815,48.0287,48.3292,47.9837,48.2616,21335.5216
2008-10-29 11:50:00,64.25,64.32,64.15,64.32,21950.969330187712,48.2616,48.3142,48.1865,48.3142,21950.9693
2008-10-29 11:55:00,64.33,64.41,64.28,64.4,39593.80449276849,48.3217,48.3818,48.2841,48.3743,39593.8045
2008-10-29 12:00:00,64.39,64.43,64.34,64.36,20207.200738537285,48.3668,48.3968,48.3292,48.3442,20207.2007
2008-10-29 12:05:00,64.36,64.63,64.36,64.58,40106.67760795979,48.3442,48.547,48.3442,48.5095,40106.6776
2008-10-29 12:10:00,64.58,64.62,64.55,64.59,15078.46958662427,48.5095,48.5395,48.487,48.517,15078.4696
2008-10-29 12:15:00,64.61,64.67,64.53,64.66,11898.656272438198,48.532,48.5771,48.4719,48.5696,11898.6563
2008-10-29 12:20:00,64.6,64.79,64.6,64.72,12308.95476459124,48.5245,48.6672,48.5245,48.6146,12308.9548
2008-10-29 12:25:00,64.75,64.81,64.57,64.57,15488.76807877731,48.6372,48.6823,48.502,48.502,15488.7681
2008-10-29 12:30:00,64.59,64.77,64.54,64.73,34259.92409477895,48.517,48.6522,48.4794,48.6222,34259.9241
2008-10-29 12:35:00,64.72,64.85,64.58,64.64,14052.723356241666,48.6146,48.7123,48.5095,48.5546,14052.7234
2008-10-29 12:40:00,64.67,64.67,64.41,64.41,11488.357780285158,48.5771,48.5771,48.3818,48.3818,11488.3578
2008-10-29 12:45:00,64.44,64.67,64.39,64.66,15283.61883270079,48.4043,48.5771,48.3668,48.5696,15283.6188
2008-10-29 12:50:00,64.65,64.73,64.64,64.7,10872.910042055595,48.5621,48.6222,48.5546,48.5996,10872.91
2008-10-29 12:55:00,64.7,64.82,64.67,64.7,9847.163811672992,48.5996,48.6898,48.5771,48.5996,9847.1638
2008-10-29 13:00:00,64.7,64.84,64.58,64.66,12924.402502820802,48.5996,48.7048,48.5095,48.5696,12924.4025
2008-10-29 13:05:00,64.68,64.83,64.64,64.68,13642.424864088624,48.5846,48.6973,48.5546,48.5846,13642.4249
2008-10-29 13:10:00,64.7,64.81,64.63,64.75,10770.335419017334,48.5996,48.6823,48.547,48.6372,10770.3354
2008-10-29 13:15:00,64.73,64.88,64.73,64.82,11385.783157246897,48.6222,48.7348,48.6222,48.6898,11385.7832
2008-10-29 13:20:00,64.81,65.07,64.78,65.07,25848.805005641603,48.6823,48.8776,48.6597,48.8776,25848.805
2008-10-29 13:25:00,65.04,65.13,64.95,64.95,8923.992204328648,48.855,48.9226,48.7874,48.7874,8923.9922
2008-10-29 13:30:00,64.96,65.08,64.88,64.99,29849.215304133755,48.7949,48.8851,48.7348,48.8175,29849.2153
2008-10-29 13:35:00,64.98,65.22,64.94,64.98,13950.148733203405,48.8099,48.9902,48.7799,48.8099,13950.1487
2008-10-29 13:40:00,64.99,64.99,64.79,64.89,11283.208534208636,48.8175,48.8175,48.6672,48.7423,11283.2085
2008-10-29 13:45:00,64.92,65.04,64.92,65.03,6975.074366601702,48.7649,48.855,48.7649,48.8475,6975.0744
2008-10-29 13:50:00,65.0,65.17,64.96,65.12,27079.70048210073,48.825,48.9527,48.7949,48.9151,27079.7005
2008-10-29 13:55:00,65.14,65.15,64.87,64.95,15899.06657093035,48.9301,48.9376,48.7273,48.7874,15899.0666
2008-10-29 14:00:00,64.87,65.13,64.83,64.98,27489.99897425377,48.7273,48.9226,48.6973,48.8099,27489.999
2008-10-29 14:05:00,64.98,65.1,64.78,65.07,22668.99169145553,48.8099,48.9001,48.6597,48.8776,22668.9917
2008-10-29 14:10:00,65.04,65.25,64.94,64.96,29233.767565904192,48.855,49.0128,48.7799,48.7949,29233.7676
2008-10-29 14:15:00,65.12,65.97,64.59,65.18,35593.394194276334,48.9151,49.5536,48.517,48.9602,35593.3942
2008-10-29 14:20:00,65.12,65.42,64.76,64.93,40106.67760795979,48.9151,49.1405,48.6447,48.7724,40106.6776
2008-10-29 14:25:00,64.91,65.11,64.56,64.96,74469.17632577699,48.7574,48.9076,48.4945,48.7949,74469.1763
2008-10-29 14:30:00,64.96,64.99,64.59,64.9,74879.47481793004,48.7949,48.8175,48.517,48.7499,74879.4748
2008-10-29 14:35:00,64.92,65.17,64.81,65.02,49338.39368140322,48.7649,48.9527,48.6823,48.84,49338.3937
2008-10-29 14:40:00,65.07,65.18,64.93,64.98,34465.07334085547,48.8776,48.9602,48.7724,48.8099,34465.0733
2008-10-29 14:45:00,64.99,65.36,64.84,65.27,28105.44671248333,48.8175,49.0954,48.7048,49.0278,28105.4467
2008-10-29 14:50:00,65.17,65.17,64.73,64.73,21335.52159195815,48.9527,48.9527,48.6222,48.6222,21335.5216
2008-10-29 14:55:00,64.74,65.19,64.73,65.0,49133.2444353267,48.6297,48.9677,48.6222,48.825,49133.2444
2008-10-29 15:00:00,64.98,65.21,64.84,65.08,33336.752487434605,48.8099,48.9827,48.7048,48.8851,33336.7525
2008-10-29 15:05:00,65.02,65.25,64.97,64.98,29849.215304133755,48.84,49.0128,48.8024,48.8099,29849.2153
2008-10-29 15:10:00,64.98,65.55,64.9,65.48,37747.4612780798,48.8099,49.2381,48.7499,49.1855,37747.4613
2008-10-29 15:15:00,65.4,66.15,65.38,66.04,35798.543440352856,49.1254,49.6888,49.1104,49.6062,35798.5434
2008-10-29 15:20:00,66.05,66.74,66.05,66.52,36926.86429377372,49.6137,50.132,49.6137,49.9667,36926.8643
2008-10-29 15:25:00,66.52,66.79,66.38,66.46,23079.290183608573,49.9667,50.1695,49.8616,49.9217,23079.2902
2008-10-29 15:30:00,66.46,66.69,66.29,66.34,62365.37080726228,49.9217,50.0944,49.794,49.8315,62365.3708
2008-10-29 15:35:00,66.33,66.49,66.03,66.19,69135.29592778746,49.824,49.9442,49.5987,49.7188,69135.2959
2008-10-29 15:40:00,66.19,66.39,66.11,66.25,43286.49092214586,49.7188,49.8691,49.6588,49.7639,43286.4909
2008-10-29 15:45:00,66.27,66.79,66.24,66.47,27900.29746640681,49.7789,50.1695,49.7564,49.9292,27900.2975
2008-10-29 15:50:00,66.53,66.54,65.53,65.68,94368.6531951995,49.9742,49.9817,49.2231,49.3358,94368.6532
2008-10-29 15:55:00,65.64,65.77,64.37,64.38,128013.12955174888,49.3057,49.4034,48.3517,48.3593,128013.1296
2008-10-30 09:30:00,65.81,66.26,65.32,66.05,54979.99794850754,49.4334,49.7714,49.0653,49.6137,54979.9979
2008-10-30 09:35:00,66.01,66.29,65.89,66.26,25438.506513488563,49.5836,49.794,49.4935,49.7714,25438.5065
2008-10-30 09:40:00,66.29,66.58,66.09,66.58,19181.45450815468,49.794,50.0118,49.6437,50.0118,19181.4545
2008-10-30 09:45:00,66.49,66.88,66.49,66.62,19489.17837726946,49.9442,50.2371,49.9442,50.0418,19489.1784
2008-10-30 09:50:00,66.56,66.6,66.19,66.23,20309.775361575543,49.9968,50.0268,49.7188,49.7489,20309.7754
2008-10-30 09:55:00,66.19,66.34,66.07,66.1,21130.372345881628,49.7188,49.8315,49.6287,49.6512,21130.3723
2008-10-30 10:00:00,66.09,66.1,65.86,65.94,37337.16278592676,49.6437,49.6512,49.471,49.5311,37337.1628
2008-10-30 10:05:00,65.97,66.13,65.82,65.98,31080.11078059288,49.5536,49.6738,49.4409,49.5611,31080.1108
2008-10-30 10:10:00,66.02,66.13,65.72,65.76,19284.029131192943,49.5911,49.6738,49.3658,49.3958,19284.0291
2008-10-30 10:15:00,65.75,65.92,65.71,65.91,24105.036413991176,49.3883,49.516,49.3583,49.5085,24105.0364
2008-10-30 10:20:00,65.9,66.07,65.81,65.89,25335.9318904503,49.501,49.6287,49.4334,49.4935,25335.9319
2008-10-30 10:25:00,65.89,65.97,65.81,65.83,42158.170068725,49.4935,49.5536,49.4334,49.4484,42158.1701
2008-10-30 10:30:00,65.83,66.04,65.82,66.04,23489.588675761617,49.4484,49.6062,49.4409,49.6062,23489.5887
2008-10-30 10:35:00,66.02,66.02,65.75,65.84,22156.11857626423,49.5911,49.5911,49.3883,49.4559,22156.1186
2008-10-30 10:40:00,65.81,65.99,65.58,65.81,19694.327623345984,49.4334,49.5686,49.2606,49.4334,19694.3276
2008-10-30 10:45:00,65.81,65.94,65.78,65.93,15693.91732485383,49.4334,49.5311,49.4109,49.5235,15693.9173
2008-10-30 10:50:00,65.9,66.04,65.83,65.96,13334.700994973842,49.501,49.6062,49.4484,49.5461,13334.701
2008-10-30 10:55:00,65.95,66.06,65.79,65.82,18566.00676992512,49.5386,49.6212,49.4184,49.4409,18566.0068
2008-10-30 11:00:00,65.81,66.11,65.8,65.87,20514.924607652065,49.4334,49.6588,49.4259,49.4785,20514.9246
2008-10-30 11:05:00,65.85,65.88,65.73,65.74,17232.536670427737,49.4635,49.486,49.3733,49.3808,17232.5367
2008-10-30 11:10:00,65.8,66.0,65.7,65.83,23284.43942968509,49.4259,49.5761,49.3508,49.4484,23284.4394
2008-10-30 11:15:00,65.83,65.87,65.45,65.53,43491.64016822238,49.4484,49.4785,49.163,49.2231,43491.6402
2008-10-30 11:20:00,65.56,65.75,65.33,65.45,40311.82685403631,49.2456,49.3883,49.0729,49.163,40311.8269
2008-10-30 11:25:00,65.41,65.83,65.38,65.8,12514.10401066776,49.1329,49.4484,49.1104,49.4259,12514.104
2008-10-30 11:30:00,65.79,65.83,65.58,65.62,13129.551748897322,49.4184,49.4484,49.2606,49.2907,13129.5517
2008-10-30 11:35:00,65.62,65.62,65.16,65.35,16206.790440045132,49.2907,49.2907,48.9452,49.0879,16206.7904
2008-10-30 11:40:00,65.32,65.33,65.07,65.26,21643.24546107293,49.0653,49.0729,48.8776,49.0203,21643.2455
2008-10-30 11:45:00,65.27,65.28,64.91,64.94,9642.014565596472,49.0278,49.0353,48.7574,48.7799,9642.0146
2008-10-30 11:50:00,64.96,65.02,64.86,64.93,10872.910042055595,48.7949,48.84,48.7198,48.7724,10872.91
2008-10-30 11:55:00,64.91,65.22,64.9,65.13,9436.86531951995,48.7574,48.9902,48.7499,48.9226,9436.8653
2008-10-30 12:00:00,65.09,65.32,65.01,65.32,6462.201251410401,48.8926,49.0653,48.8325,49.0653,6462.2013
2008-10-30 12:05:00,65.29,65.37,65.17,65.29,6667.350497486921,49.0428,49.1029,48.9527,49.0428,6667.3505
2008-10-30 12:10:00,65.28,65.53,65.08,65.45,10770.335419017334,49.0353,49.2231,48.8851,49.163,10770.3354
2008-10-30 12:15:00,65.48,65.49,65.12,65.3,29336.342188942454,49.1855,49.193,48.9151,49.0503,29336.3422
2008-10-30 12:20:00,65.29,65.51,65.28,65.45,14155.297979279923,49.0428,49.2081,49.0353,49.163,14155.298
2008-10-30 12:25:00,65.48,65.48,65.32,65.42,7385.372858754744,49.1855,49.1855,49.0653,49.1405,7385.3729
2008-10-30 12:30:00,65.45,65.76,65.37,65.73,11693.507026361678,49.163,49.3958,49.1029,49.3733,11693.507
2008-10-30 12:35:00,65.7,65.73,65.61,65.63,5333.880397989537,49.3508,49.3733,49.2832,49.2982,5333.8804
2008-10-30 12:40:00,65.63,65.68,65.32,65.32,14052.723356241666,49.2982,49.3358,49.0653,49.0653,14052.7234
2008-10-30 12:45:00,65.37,65.41,65.17,65.31,21130.372345881628,49.1029,49.1329,48.9527,49.0578,21130.3723
2008-10-30 12:50:00,65.28,65.28,65.05,65.08,22053.54395322597,49.0353,49.0353,48.8625,48.8851,22053.544
2008-10-30 12:55:00,65.08,65.11,64.96,64.99,50466.71453482408,48.8851,48.9076,48.7949,48.8175,50466.7145
2008-10-30 13:00:00,64.99,64.99,64.86,64.96,17950.559031695557,48.8175,48.8175,48.7198,48.7949,17950.559
2008-10-30 13:05:00,65.02,65.25,64.97,65.2,8616.268335213868,48.84,49.0128,48.8024,48.9752,8616.2683
2008-10-30 13:10:00,65.29,65.39,65.16,65.23,14770.745717509488,49.0428,49.1179,48.9452,48.9977,14770.7457
2008-10-30 13:15:00,65.25,65.31,65.11,65.29,18566.00676992512,49.0128,49.0578,48.9076,49.0428,18566.0068
2008-10-30 13:20:00,65.22,65.22,65.03,65.06,13950.148733203405,48.9902,48.9902,48.8475,48.87,13950.1487
2008-10-30 13:25:00,65.11,65.15,64.91,64.98,27387.424351215508,48.9076,48.9376,48.7574,48.8099,27387.4244
2008-10-30 13:30:00,64.98,65.14,64.98,65.13,10257.462303826032,48.8099,48.9301,48.8099,48.9226,10257.4623
2008-10-30 13:35:00,65.15,65.51,65.15,65.51,11180.633911170376,48.9376,49.2081,48.9376,49.2081,11180.6339
2008-10-30 13:40:00,65.48,65.6,65.23,65.23,18155.70827777208,49.1855,49.2757,48.9977,48.9977,18155.7083
2008-10-30 13:45:00,65.25,65.45,65.25,65.45,9231.71607344343,49.0128,49.163,49.0128,49.163,9231.7161
2008-10-30 13:50:00,65.45,65.79,65.44,65.76,54056.82634116319,49.163,49.4184,49.1555,49.3958,54056.8263
2008-10-30 13:55:00,65.76,65.76,65.64,65.67,19591.753000307723,49.3958,49.3958,49.3057,49.3282,19591.753
2008-10-30 14:00:00,65.68,65.71,65.59,65.7,7590.522104831264,49.3358,49.3583,49.2682,49.3508,7590.5221
2008-10-30 14:05:00,65.69,65.76,65.64,65.69,18053.13365473381,49.3433,49.3958,49.3057,49.3433,18053.1337
2008-10-30 14:10:00,65.66,65.76,65.62,65.72,17232.536670427737,49.3207,49.3958,49.2907,49.3658,17232.5367
2008-10-30 14:15:00,65.71,65.76,65.64,65.68,14052.723356241666,49.3583,49.3958,49.3057,49.3358,14052.7234
2008-10-30 14:20:00,65.74,65.92,65.63,65.86,41132.4238383424,49.3808,49.516,49.2982,49.471,41132.4238
2008-10-30 14:25:00,65.91,66.03,65.82,65.83,13437.275618012103,49.5085,49.5987,49.4409,49.4484,13437.2756
2008-10-30 14:30:00,65.82,66.04,65.68,65.99,16206.790440045132,49.4409,49.6062,49.3358,49.5686,16206.7904
2008-10-30 14:35:00,65.97,66.19,65.94,66.01,14155.297979279923,49.5536,49.7188,49.5311,49.5836,14155.298
2008-10-30 14:40:00,66.01,66.13,65.78,65.83,10872.910042055595,49.5836,49.6738,49.4109,49.4484,10872.91
2008-10-30 14:45:00,65.83,66.08,65.7,66.08,9026.566827366907,49.4484,49.6362,49.3508,49.6362,9026.5668
2008-10-30 14:50:00,66.08,66.19,65.78,65.78,9129.14145040517,49.6362,49.7188,49.4109,49.4109,9129.1415
2008-10-30 14:55:00,65.78,66.09,65.7,66.09,21643.24546107293,49.4109,49.6437,49.3508,49.6437,21643.2455
2008-10-30 15:00:00,66.09,66.23,65.96,66.22,17540.260539542516,49.6437,49.7489,49.5461,49.7414,17540.2605
2008-10-30 15:05:00,66.22,66.48,66.14,66.38,19284.029131192943,49.7414,49.9367,49.6813,49.8616,19284.0291
2008-10-30 15:10:00,66.36,66.37,66.07,66.13,20207.200738537285,49.8465,49.8541,49.6287,49.6738,20207.2007
2008-10-30 15:15:00,66.08,66.09,65.68,65.74,23797.3125448764,49.6362,49.6437,49.3358,49.3808,23797.3125
2008-10-30 15:20:00,65.73,65.8,65.38,65.78,25335.9318904503,49.3733,49.4259,49.1104,49.4109,25335.9319
2008-10-30 15:25:00,65.74,66.2,65.67,66.09,47389.47584367627,49.3808,49.7264,49.3282,49.6437,47389.4758
2008-10-30 15:30:00,66.1,66.22,65.53,65.69,46568.87885937019,49.6512,49.7414,49.2231,49.3433,46568.8789
2008-10-30 15:35:00,65.69,65.97,65.47,65.94,38465.48363934762,49.3433,49.5536,49.178,49.5311,38465.4836
2008-10-30 15:40:00,65.96,66.22,65.51,65.67,54569.699456354494,49.5461,49.7414,49.2081,49.3282,54569.6995
2008-10-30 15:45:00,65.7,66.18,65.48,66.1,53749.10247204841,49.3508,49.7113,49.1855,49.6512,53749.1025
2008-10-30 15:50:00,66.09,66.33,65.93,66.31,67801.82582829008,49.6437,49.824,49.5235,49.809,67801.8258
2008-10-30 15:55:00,66.31,66.78,66.3,66.44,93753.20545696994,49.809,50.162,49.8015,49.9066,93753.2055
2008-10-31 09:30:00,66.56,66.78,66.46,66.58,27592.57359729203,49.9968,50.162,49.9217,50.0118,27592.5736
2008-10-31 09:35:00,66.58,66.58,66.16,66.22,20720.073853728587,50.0118,50.0118,49.6963,49.7414,20720.0739
2008-10-31 09:40:00,66.21,66.22,65.78,65.78,35080.52107908503,49.7339,49.7414,49.4109,49.4109,35080.5211
2008-10-31 09:45:00,65.82,65.86,65.66,65.79,41234.99846138065,49.4409,49.471,49.3207,49.4184,41234.9985
2008-10-31 09:50:00,65.75,65.81,65.61,65.68,27592.57359729203,49.3883,49.4334,49.2832,49.3358,27592.5736
2008-10-31 09:55:00,65.71,65.81,65.53,65.68,24002.46179095292,49.3583,49.4334,49.2231,49.3358,24002.4618
2008-10-31 10:00:00,65.73,65.94,65.67,65.73,41850.44619961022,49.3733,49.5311,49.3282,49.3733,41850.4462
2008-10-31 10:05:00,65.73,65.79,65.46,65.7,28926.043696789413,49.3733,49.4184,49.1705,49.3508,28926.0437
2008-10-31 10:10:00,65.69,65.79,65.47,65.48,36311.41655554416,49.3433,49.4184,49.178,49.1855,36311.4166
2008-10-31 10:15:00,65.49,65.73,65.22,65.73,31080.11078059288,49.193,49.3733,48.9902,49.3733,31080.1108
2008-10-31 10:20:00,65.73,65.74,65.4,65.5,16104.215817006872,49.3733,49.3808,49.1254,49.2005,16104.2158
2008-10-31 10:25:00,65.52,65.72,65.42,65.69,16411.939686121652,49.2156,49.3658,49.1405,49.3433,16411.9397
2008-10-31 10:30:00,65.69,65.96,65.64,65.64,16104.215817006872,49.3433,49.5461,49.3057,49.3057,16104.2158
2008-10-31 10:35:00,65.63,65.79,65.49,65.77,15181.044209662528,49.2982,49.4184,49.193,49.4034,15181.0442
2008-10-31 10:40:00,65.77,66.09,65.66,66.09,23592.163298799875,49.4034,49.6437,49.3207,49.6437,23592.1633
2008-10-31 10:45:00,66.09,66.23,65.9,66.2,20002.051492460763,49.6437,49.7489,49.501,49.7264,20002.0515
2008-10-31 10:50:00,66.17,66.29,66.07,66.24,12308.95476459124,49.7038,49.794,49.6287,49.7564,12308.9548
2008-10-31 10:55:00,66.25,66.26,65.99,66.2,12308.95476459124,49.7639,49.7714,49.5686,49.7264,12308.9548
2008-10-31 11:00:00,66.24,66.49,66.19,66.46,9744.58918863473,49.7564,49.9442,49.7188,49.9217,9744.5892
2008-10-31 11:05:00,66.48,66.62,66.29,66.41,26053.954251718125,49.9367,50.0418,49.794,49.8841,26053.9543
2008-10-31 11:10:00,66.41,66.58,66.27,66.51,17745.40978561904,49.8841,50.0118,49.7789,49.9592,17745.4098
2008-10-31 11:15:00,66.51,67.15,66.51,67.15,29028.61831982768,49.9592,50.44,49.9592,50.44,29028.6183
2008-10-31 11:20:00,67.16,67.27,67.01,67.05,18053.13365473381,50.4475,50.5301,50.3348,50.3648,18053.1337
2008-10-31 11:25:00,67.05,67.33,67.03,67.33,26874.551236024206,50.3648,50.5752,50.3498,50.5752,26874.5512
2008-10-31 11:30:00,67.33,67.44,67.21,67.44,38978.35675453892,50.5752,50.6578,50.485,50.6578,38978.3568
2008-10-31 11:35:00,67.47,67.7,67.38,67.47,47184.32659759975,50.6803,50.8531,50.6127,50.6803,47184.3266
2008-10-31 11:40:00,67.47,67.51,67.35,67.49,37952.61052415632,50.6803,50.7104,50.5902,50.6953,37952.6105
2008-10-31 11:45:00,67.47,67.55,67.37,67.43,43183.9162991076,50.6803,50.7404,50.6052,50.6503,43183.9163
2008-10-31 11:50:00,67.44,67.59,67.4,67.5,28310.59595855985,50.6578,50.7705,50.6277,50.7029,28310.596
2008-10-31 11:55:00,67.53,67.67,67.48,67.65,14873.320340547749,50.7254,50.8306,50.6878,50.8155,14873.3203
2008-10-31 12:00:00,67.65,67.76,67.5,67.61,20720.073853728587,50.8155,50.8982,50.7029,50.7855,20720.0739
2008-10-31 12:05:00,67.59,67.66,67.39,67.44,18155.70827777208,50.7705,50.823,50.6202,50.6578,18155.7083
2008-10-31 12:10:00,67.43,67.49,67.32,67.32,28823.469073751152,50.6503,50.6953,50.5676,50.5676,28823.4691
2008-10-31 12:15:00,67.33,67.33,67.04,67.15,18771.15601600164,50.5752,50.5752,50.3573,50.44,18771.156
2008-10-31 12:20:00,67.17,67.22,66.9,67.0,29951.789927172016,50.455,50.4925,50.2522,50.3273,29951.7899
2008-10-31 12:25:00,67.01,67.2,67.01,67.01,15899.06657093035,50.3348,50.4775,50.3348,50.3348,15899.0666
2008-10-31 12:30:00,67.03,67.09,66.92,67.03,10667.760795979077,50.3498,50.3949,50.2672,50.3498,10667.7608
2008-10-31 12:35:00,67.04,67.18,66.99,67.03,11078.059288132115,50.3573,50.4625,50.3198,50.3498,11078.0593
2008-10-31 12:40:00,67.08,67.23,67.05,67.1,7077.648989639963,50.3874,50.5,50.3648,50.4024,7077.649
2008-10-31 12:45:00,67.1,67.26,66.99,67.26,8308.544466099087,50.4024,50.5226,50.3198,50.5226,8308.5445
2008-10-31 12:50:00,67.23,67.33,67.19,67.21,7590.522104831264,50.5,50.5752,50.47,50.485,7590.5221
2008-10-31 12:55:00,67.24,67.33,67.22,67.28,6975.074366601702,50.5076,50.5752,50.4925,50.5376,6975.0744
2008-10-31 13:00:00,67.28,67.29,67.21,67.26,6975.074366601702,50.5376,50.5451,50.485,50.5226,6975.0744
2008-10-31 13:05:00,67.26,67.34,67.22,67.22,9231.71607344343,50.5226,50.5827,50.4925,50.4925,9231.7161
2008-10-31 13:10:00,67.2,67.37,67.14,67.32,12411.5293876295,50.4775,50.6052,50.4324,50.5676,12411.5294
2008-10-31 13:15:00,67.34,67.56,67.3,67.48,12719.25325674428,50.5827,50.7479,50.5526,50.6878,12719.2533
2008-10-31 13:20:00,67.47,68.23,67.39,68.06,32105.857010975484,50.6803,51.2512,50.6202,51.1235,32105.857
2008-10-31 13:25:00,68.1,68.12,67.81,67.9,11385.783157246897,51.1535,51.1686,50.9357,51.0033,11385.7832
2008-10-31 13:30:00,67.89,68.37,67.88,68.3,25335.9318904503,50.9958,51.3564,50.9883,51.3038,25335.9319
2008-10-31 13:35:00,68.29,68.51,68.15,68.24,38978.35675453892,51.2963,51.4615,51.1911,51.2587,38978.3568
2008-10-31 13:40:00,68.28,68.28,67.93,68.11,20207.200738537285,51.2888,51.2888,51.0259,51.1611,20207.2007
2008-10-31 13:45:00,68.11,68.24,67.78,67.78,17335.111293465994,51.1611,51.2587,50.9132,50.9132,17335.1113
2008-10-31 13:50:00,67.78,67.82,67.57,67.6,17950.559031695557,50.9132,50.9432,50.7554,50.778,17950.559
2008-10-31 13:55:00,67.58,67.76,67.47,67.67,17540.260539542516,50.7629,50.8982,50.6803,50.8306,17540.2605
2008-10-31 14:00:00,67.71,67.8,67.57,67.75,18873.7306390399,50.8606,50.9282,50.7554,50.8906,18873.7306
2008-10-31 14:05:00,67.75,68.21,67.75,68.01,14565.596471432968,50.8906,51.2362,50.8906,51.0859,14565.5965
2008-10-31 14:10:00,67.96,68.12,67.88,67.88,13334.700994973842,51.0484,51.1686,50.9883,50.9883,13334.701
2008-10-31 14:15:00,67.85,67.86,67.44,67.45,16206.790440045132,50.9658,50.9733,50.6578,50.6653,16206.7904
2008-10-31 14:20:00,67.44,67.53,67.27,67.53,17129.962047389476,50.6578,50.7254,50.5301,50.7254,17129.962
2008-10-31 14:25:00,67.57,67.77,67.46,67.59,12103.80551851472,50.7554,50.9057,50.6728,50.7705,12103.8055
2008-10-31 14:30:00,67.59,67.83,67.44,67.81,10975.484665093856,50.7705,50.9507,50.6578,50.9357,10975.4847
2008-10-31 14:35:00,67.81,67.97,67.75,67.97,10975.484665093856,50.9357,51.0559,50.8906,51.0559,10975.4847
2008-10-31 14:40:00,67.93,68.02,67.7,67.89,15078.46958662427,51.0259,51.0935,50.8531,50.9958,15078.4696
2008-10-31 14:45:00,67.84,68.09,67.68,67.86,12719.25325674428,50.9582,51.146,50.8381,50.9733,12719.2533
2008-10-31 14:50:00,67.83,68.02,67.7,68.02,27489.99897425377,50.9507,51.0935,50.8531,51.0935,27489.999
2008-10-31 14:55:00,68.01,68.11,67.81,67.9,21643.24546107293,51.0859,51.1611,50.9357,51.0033,21643.2455
2008-10-31 15:00:00,67.92,68.04,67.88,67.88,17950.559031695557,51.0183,51.1085,50.9883,50.9883,17950.559
2008-10-31 15:05:00,67.88,67.93,67.61,67.83,19489.17837726946,50.9883,51.0259,50.7855,50.9507,19489.1784
2008-10-31 15:10:00,67.89,67.9,67.57,67.69,14873.320340547749,50.9958,51.0033,50.7554,50.8456,14873.3203
2008-10-31 15:15:00,67.66,67.69,67.36,67.48,22258.69319930249,50.823,50.8456,50.5977,50.6878,22258.6932
2008-10-31 15:20:00,67.46,67.61,67.2,67.47,22976.71556057032,50.6728,50.7855,50.4775,50.6803,22976.7156
2008-10-31 15:25:00,67.44,67.52,67.12,67.48,44209.66252949021,50.6578,50.7179,50.4174,50.6878,44209.6625
2008-10-31 15:30:00,67.43,67.65,67.33,67.6,53133.65473381885,50.6503,50.8155,50.5752,50.778,53133.6547
2008-10-31 15:35:00,67.61,67.82,67.46,67.81,40927.27459226587,50.7855,50.9432,50.6728,50.9357,40927.2746
2008-10-31 15:40:00,67.81,67.81,66.78,67.15,45235.40875987281,50.9357,50.9357,50.162,50.44,45235.4088
2008-10-31 15:45:00,67.12,67.39,66.98,67.32,37234.588162888496,50.4174,50.6202,50.3123,50.5676,37234.5882
2008-10-31 15:50:00,67.33,67.59,66.92,67.13,38362.90901630936,50.5752,50.7705,50.2672,50.4249,38362.909
2008-10-31 15:55:00,67.13,67.67,67.13,67.63,96214.9964098882,50.4249,50.8306,50.4249,50.8005,96214.9964
2008-11-03 09:30:00,67.63,67.96,67.51,67.58,27489.99897425377,50.8005,51.0484,50.7104,50.7629,27489.999
2008-11-03 09:35:00,67.54,67.54,66.82,66.9,47389.47584367627,50.7329,50.7329,50.1921,50.2522,47389.4758
2008-11-03 09:40:00,66.92,67.26,66.9,66.95,37747.4612780798,50.2672,50.5226,50.2522,50.2897,37747.4613
2008-11-03 09:45:00,66.91,66.97,66.74,66.88,21540.670838034668,50.2597,50.3047,50.132,50.2371,21540.6708
2008-11-03 09:50:00,66.85,66.98,66.77,66.9,18566.00676992512,50.2146,50.3123,50.1545,50.2522,18566.0068
2008-11-03 09:55:00,66.93,66.98,66.78,66.78,13744.999487126885,50.2747,50.3123,50.162,50.162,13744.9995
2008-11-03 10:00:00,66.78,66.91,66.64,66.85,30567.23766540158,50.162,50.2597,50.0569,50.2146,30567.2377
2008-11-03 10:05:00,66.89,66.99,66.7,66.87,28720.89445071289,50.2447,50.3198,50.1019,50.2296,28720.8945
2008-11-03 10:10:00,66.86,67.14,66.82,67.03,14565.596471432968,50.2221,50.4324,50.1921,50.3498,14565.5965
2008-11-03 10:15:00,67.04,67.27,66.97,67.05,15283.61883270079,50.3573,50.5301,50.3047,50.3648,15283.6188
2008-11-03 10:20:00,67.04,67.1,66.93,66.99,19181.45450815468,50.3573,50.4024,50.2747,50.3198,19181.4545
2008-11-03 10:25:00,67.0,67.1,66.86,67.0,13744.999487126885,50.3273,50.4024,50.2221,50.3273,13744.9995
2008-11-03 10:30:00,66.97,67.18,66.87,67.16,12206.38014155298,50.3047,50.4625,50.2296,50.4475,12206.3801
2008-11-03 10:35:00,67.16,67.26,67.09,67.21,8308.544466099087,50.4475,50.5226,50.3949,50.485,8308.5445
2008-11-03 10:40:00,67.17,67.19,67.0,67.0,7282.798235716484,50.455,50.47,50.3273,50.3273,7282.7982
2008-11-03 10:45:00,67.01,67.37,66.92,67.22,8923.992204328648,50.3348,50.6052,50.2672,50.4925,8923.9922
2008-11-03 10:50:00,67.26,67.46,67.22,67.44,10154.887680787771,50.5226,50.6728,50.4925,50.6578,10154.8877
2008-11-03 10:55:00,67.44,67.44,67.09,67.11,13232.126371935585,50.6578,50.6578,50.3949,50.4099,13232.1264
2008-11-03 11:00:00,67.11,67.13,66.96,66.97,39798.953738845004,50.4099,50.4249,50.2972,50.3047,39798.9537
2008-11-03 11:05:00,66.98,67.11,66.97,67.0,7795.671350907785,50.3123,50.4099,50.3047,50.3273,7795.6714
2008-11-03 11:10:00,67.02,67.04,66.97,66.99,7487.947481793004,50.3423,50.3573,50.3047,50.3198,7487.9475
2008-11-03 11:15:00,67.0,67.18,66.95,67.18,7590.522104831264,50.3273,50.4625,50.2897,50.4625,7590.5221
2008-11-03 11:20:00,67.17,67.36,67.13,67.25,6051.902759257359,50.455,50.5977,50.4249,50.5151,6051.9028
2008-11-03 11:25:00,67.18,67.29,67.14,67.29,6462.201251410401,50.4625,50.5451,50.4324,50.5451,6462.2013
2008-11-03 11:30:00,67.3,67.33,67.27,67.27,5026.156528874756,50.5526,50.5752,50.5301,50.5301,5026.1565
2008-11-03 11:35:00,67.27,67.38,67.23,67.35,11180.633911170376,50.5301,50.6127,50.5,50.5902,11180.6339
2008-11-03 11:40:00,67.34,67.5,67.33,67.45,9539.43994255821,50.5827,50.7029,50.5752,50.6653,9539.4399
2008-11-03 11:45:00,67.45,67.53,67.33,67.34,6872.499743563442,50.6653,50.7254,50.5752,50.5827,6872.4997
2008-11-03 11:50:00,67.34,67.48,67.34,67.47,11385.783157246897,50.5827,50.6878,50.5827,50.6803,11385.7832
2008-11-03 11:55:00,67.49,67.57,67.43,67.45,6359.626628372141,50.6953,50.7554,50.6503,50.6653,6359.6266
2008-11-03 12:00:00,67.54,67.54,67.42,67.54,7590.522104831264,50.7329,50.7329,50.6428,50.7329,7590.5221
2008-11-03 12:05:00,67.52,67.72,67.49,67.7,11693.507026361678,50.7179,50.8681,50.6953,50.8531,11693.507
2008-11-03 12:10:00,67.7,67.85,67.64,67.78,14975.894963586008,50.8531,50.9658,50.808,50.9132,14975.895
2008-11-03 12:15:00,67.78,67.78,67.64,67.73,8000.820596984306,50.9132,50.9132,50.808,50.8756,8000.8206
2008-11-03 12:20:00,67.74,67.74,67.6,67.63,5846.753513180839,50.8831,50.8831,50.778,50.8005,5846.7535
2008-11-03 12:25:00,67.62,67.78,67.62,67.75,4102.984921530413,50.793,50.9132,50.793,50.8906,4102.9849
2008-11-03 12:30:00,67.75,67.75,67.71,67.72,8308.544466099087,50.8906,50.8906,50.8606,50.8681,8308.5445
2008-11-03 12:35:00,67.63,67.69,67.48,67.53,8308.544466099087,50.8005,50.8456,50.6878,50.7254,8308.5445
2008-11-03 12:40:00,67.49,67.55,67.46,67.53,6051.902759257359,50.6953,50.7404,50.6728,50.7254,6051.9028
2008-11-03 12:45:00,67.54,67.62,67.51,67.59,6769.925120525182,50.7329,50.793,50.7104,50.7705,6769.9251
2008-11-03 12:50:00,67.63,67.91,67.63,67.71,17129.962047389476,50.8005,51.0108,50.8005,50.8606,17129.962
2008-11-03 12:55:00,67.73,67.78,67.63,67.73,9436.86531951995,50.8756,50.9132,50.8005,50.8756,9436.8653
2008-11-03 13:00:00,67.73,67.8,67.68,67.68,12103.80551851472,50.8756,50.9282,50.8381,50.8381,12103.8055
2008-11-03 13:05:00,67.7,67.71,67.56,67.56,7077.648989639963,50.8531,50.8606,50.7479,50.7479,7077.649
2008-11-03 13:10:00,67.59,67.66,67.51,67.51,8513.693712175607,50.7705,50.823,50.7104,50.7104,8513.6937
2008-11-03 13:15:00,67.48,67.5,67.3,67.3,7795.671350907785,50.6878,50.7029,50.5526,50.5526,7795.6714
2008-11-03 13:20:00,67.33,67.33,67.27,67.3,13744.999487126885,50.5752,50.5752,50.5301,50.5526,13744.9995
2008-11-03 13:25:00,67.28,67.3,67.15,67.18,11693.507026361678,50.5376,50.5526,50.44,50.4625,11693.507
2008-11-03 13:30:00,67.18,67.21,67.09,67.16,22771.5663144938,50.4625,50.485,50.3949,50.4475,22771.5663
2008-11-03 13:35:00,67.2,67.39,67.17,67.36,11590.932403323415,50.4775,50.6202,50.455,50.5977,11590.9324
2008-11-03 13:40:00,67.37,67.6,67.37,67.48,9129.14145040517,50.6052,50.778,50.6052,50.6878,9129.1415
2008-11-03 13:45:00,67.49,67.56,67.41,67.55,7180.223612678223,50.6953,50.7479,50.6353,50.7404,7180.2236
2008-11-03 13:50:00,67.56,67.64,67.47,67.47,12719.25325674428,50.7479,50.808,50.6803,50.6803,12719.2533
2008-11-03 13:55:00,67.46,67.49,67.31,67.39,9231.71607344343,50.6728,50.6953,50.5601,50.6202,9231.7161
2008-11-03 14:00:00,67.39,67.44,67.21,67.25,23899.887167914658,50.6202,50.6578,50.485,50.5151,23899.8872
2008-11-03 14:05:00,67.23,67.45,67.23,67.39,14565.596471432968,50.5,50.6653,50.5,50.6202,14565.5965
2008-11-03 14:10:00,67.38,67.41,67.25,67.32,13026.977125859064,50.6127,50.6353,50.5151,50.5676,13026.9771
2008-11-03 14:15:00,67.31,67.43,67.21,67.33,12821.82787978254,50.5601,50.6503,50.485,50.5752,12821.8279
2008-11-03 14:20:00,67.29,67.62,67.25,67.58,14565.596471432968,50.5451,50.793,50.5151,50.7629,14565.5965
2008-11-03 14:25:00,67.58,67.77,67.5,67.74,18155.70827777208,50.7629,50.9057,50.7029,50.8831,18155.7083
2008-11-03 14:30:00,67.72,67.83,67.71,67.72,28310.59595855985,50.8681,50.9507,50.8606,50.8681,28310.596
2008-11-03 14:35:00,67.72,67.86,67.66,67.77,14155.297979279923,50.8681,50.9733,50.823,50.9057,14155.298
2008-11-03 14:40:00,67.77,67.77,67.55,67.57,28208.02133552159,50.9057,50.9057,50.7404,50.7554,28208.0213
2008-11-03 14:45:00,67.56,67.67,67.54,67.56,23284.43942968509,50.7479,50.8306,50.7329,50.7479,23284.4394
2008-11-03 14:50:00,67.58,67.58,67.38,67.45,19386.6037542312,50.7629,50.7629,50.6127,50.6653,19386.6038
2008-11-03 14:55:00,67.46,67.48,67.35,67.36,16514.514309159913,50.6728,50.6878,50.5902,50.5977,16514.5143
2008-11-03 15:00:00,67.38,67.38,67.19,67.22,14873.320340547749,50.6127,50.6127,50.47,50.4925,14873.3203
2008-11-03 15:05:00,67.22,67.38,67.2,67.38,22361.26782234076,50.4925,50.6127,50.4775,50.6127,22361.2678
2008-11-03 15:10:00,67.38,67.61,67.34,67.37,17847.984408657296,50.6127,50.7855,50.5827,50.6052,17847.9844
2008-11-03 15:15:00,67.39,67.69,67.39,67.65,20720.073853728587,50.6202,50.8456,50.6202,50.8155,20720.0739
2008-11-03 15:20:00,67.64,67.68,67.38,67.45,17950.559031695557,50.808,50.8381,50.6127,50.6653,17950.559
2008-11-03 15:25:00,67.44,67.67,67.43,67.62,19489.17837726946,50.6578,50.8306,50.6503,50.793,19489.1784
2008-11-03 15:30:00,67.66,67.8,67.61,67.77,20514.924607652065,50.823,50.9282,50.7855,50.9057,20514.9246
2008-11-03 15:35:00,67.78,67.85,67.76,67.83,20925.22309980511,50.9132,50.9658,50.8982,50.9507,20925.2231
2008-11-03 15:40:00,67.82,67.93,67.78,67.78,32823.879372243304,50.9432,51.0259,50.9132,50.9132,32823.8794
2008-11-03 15:45:00,67.76,67.99,67.76,67.95,39901.52836188327,50.8982,51.0709,50.8982,51.0409,39901.5284
2008-11-03 15:50:00,67.92,68.01,67.87,67.94,73033.13160324136,51.0183,51.0859,50.9808,51.0334,73033.1316
2008-11-03 15:55:00,67.93,67.93,67.53,67.68,150374.39737408963,51.0259,51.0259,50.7254,50.8381,150374.3974
2008-11-04 09:30:00,68.77,69.64,68.05,68.85,61237.049953841415,51.6568,52.3103,51.116,51.7169,61237.05
2008-11-04 09:35:00,68.85,69.29,68.73,68.83,30259.5137962868,51.7169,52.0474,51.6268,51.7019,30259.5138
2008-11-04 09:40:00,68.8,68.82,68.49,68.55,51287.31151913016,51.6794,51.6944,51.4465,51.4916,51287.3115
2008-11-04 09:45:00,68.55,68.55,68.44,68.47,15078.46958662427,51.4916,51.4916,51.4089,51.4315,15078.4696
2008-11-04 09:50:00,68.47,68.5,68.32,68.4,17847.984408657296,51.4315,51.454,51.3188,51.3789,17847.9844
2008-11-04 09:55:00,68.35,68.35,68.23,68.26,17232.536670427737,51.3413,51.3413,51.2512,51.2737,17232.5367
2008-11-04 10:00:00,68.23,68.3,68.03,68.25,28208.02133552159,51.2512,51.3038,51.101,51.2662,28208.0213
2008-11-04 10:05:00,68.22,68.32,68.04,68.05,15591.34270181557,51.2437,51.3188,51.1085,51.116,15591.3427
2008-11-04 10:10:00,68.13,68.19,68.06,68.15,7180.223612678223,51.1761,51.2212,51.1235,51.1911,7180.2236
2008-11-04 10:15:00,68.14,68.18,67.92,68.02,27284.849728177247,51.1836,51.2136,51.0183,51.0935,27284.8497
2008-11-04 10:20:00,68.0,68.03,67.82,67.82,17642.835162580777,51.0784,51.101,50.9432,50.9432,17642.8352
2008-11-04 10:25:00,67.82,68.07,67.79,67.95,21848.39470714945,50.9432,51.131,50.9207,51.0409,21848.3947
2008-11-04 10:30:00,67.97,68.03,67.8,67.95,23387.01405272336,51.0559,51.101,50.9282,51.0409,23387.0141
2008-11-04 10:35:00,67.94,68.03,67.94,67.99,24925.63339829726,51.0334,51.101,51.0334,51.0709,24925.6334
2008-11-04 10:40:00,68.01,68.02,67.8,67.89,125961.63709098368,51.0859,51.0935,50.9282,50.9958,125961.6371
2008-11-04 10:45:00,67.87,68.05,67.82,67.9,16617.088932198174,50.9808,51.116,50.9432,51.0033,16617.0889
2008-11-04 10:50:00,67.87,68.16,67.81,67.97,14668.171094471229,50.9808,51.1986,50.9357,51.0559,14668.1711
2008-11-04 10:55:00,67.96,67.96,67.78,67.83,20720.073853728587,51.0484,51.0484,50.9132,50.9507,20720.0739
2008-11-04 11:00:00,67.83,67.98,67.8,67.83,30156.93917324854,50.9507,51.0634,50.9282,50.9507,30156.9392
2008-11-04 11:05:00,67.83,67.84,67.7,67.76,13539.850241050364,50.9507,50.9582,50.8531,50.8982,13539.8502
2008-11-04 11:10:00,67.76,67.78,67.59,67.64,18566.00676992512,50.8982,50.9132,50.7705,50.808,18566.0068
2008-11-04 11:15:00,67.64,67.76,67.64,67.66,12411.5293876295,50.808,50.8982,50.808,50.823,12411.5294
2008-11-04 11:20:00,67.66,67.71,67.59,67.67,14463.021848394706,50.823,50.8606,50.7705,50.8306,14463.0218
2008-11-04 11:25:00,67.66,67.97,67.66,67.86,26464.25274387117,50.823,51.0559,50.823,50.9733,26464.2527
2008-11-04 11:30:00,67.83,67.83,67.54,67.62,27284.849728177247,50.9507,50.9507,50.7329,50.793,27284.8497
2008-11-04 11:35:00,67.64,67.71,67.57,67.61,155708.2777720792,50.808,50.8606,50.7554,50.7855,155708.2778
2008-11-04 11:40:00,67.61,67.61,67.27,67.35,112319.21222689506,50.7855,50.7855,50.5301,50.5902,112319.2122
2008-11-04 11:45:00,67.36,67.51,67.31,67.48,14770.745717509488,50.5977,50.7104,50.5601,50.6878,14770.7457
2008-11-04 11:50:00,67.45,67.51,67.43,67.49,68827.57205867268,50.6653,50.7104,50.6503,50.6953,68827.5721
2008-11-04 11:55:00,67.49,67.67,67.49,67.6,10257.462303826032,50.6953,50.8306,50.6953,50.778,10257.4623
2008-11-04 12:00:00,67.6,67.73,67.6,67.68,17437.685916504255,50.778,50.8756,50.778,50.8381,17437.6859
2008-11-04 12:05:00,67.68,67.76,67.65,67.71,14155.297979279923,50.8381,50.8982,50.8155,50.8606,14155.298
2008-11-04 12:10:00,67.7,67.84,67.7,67.79,32105.857010975484,50.8531,50.9582,50.8531,50.9207,32105.857
2008-11-04 12:15:00,67.78,67.92,67.76,67.78,25130.78264437378,50.9132,51.0183,50.8982,50.9132,25130.7826
2008-11-04 12:20:00,67.76,67.8,67.65,67.76,11590.932403323415,50.8982,50.9282,50.8155,50.8982,11590.9324
2008-11-04 12:25:00,67.76,67.83,67.67,67.67,8000.820596984306,50.8982,50.9507,50.8306,50.8306,8000.8206
2008-11-04 12:30:00,67.68,67.78,67.68,67.7,6667.350497486921,50.8381,50.9132,50.8381,50.8531,6667.3505
2008-11-04 12:35:00,67.7,67.77,67.7,67.76,10154.887680787771,50.8531,50.9057,50.8531,50.8982,10154.8877
2008-11-04 12:40:00,67.76,67.78,67.64,67.65,17129.962047389476,50.8982,50.9132,50.808,50.8155,17129.962
2008-11-04 12:45:00,67.7,67.74,67.64,67.67,8821.417581290389,50.8531,50.8831,50.808,50.8306,8821.4176
2008-11-04 12:50:00,67.65,67.76,67.58,67.58,16924.812801312954,50.8155,50.8982,50.7629,50.7629,16924.8128
2008-11-04 12:55:00,67.6,67.6,67.43,67.57,13642.424864088624,50.778,50.778,50.6503,50.7554,13642.4249
2008-11-04 13:00:00,67.56,67.68,67.55,67.63,22053.54395322597,50.7479,50.8381,50.7404,50.8005,22053.544
2008-11-04 13:05:00,67.6,67.64,67.56,67.6,4205.559544568673,50.778,50.808,50.7479,50.778,4205.5595
2008-11-04 13:10:00,67.59,67.61,67.43,67.57,14155.297979279923,50.7705,50.7855,50.6503,50.7554,14155.298
2008-11-04 13:15:00,67.55,67.69,67.53,67.56,41645.296953533696,50.7404,50.8456,50.7254,50.7479,41645.297
2008-11-04 13:20:00,67.56,67.58,67.35,67.39,20104.626115499024,50.7479,50.7629,50.5902,50.6202,20104.6261
2008-11-04 13:25:00,67.35,67.37,67.15,67.3,64211.71402195097,50.5902,50.6052,50.44,50.5526,64211.714
2008-11-04 13:30:00,67.3,67.34,67.24,67.32,85239.51174479433,50.5526,50.5827,50.5076,50.5676,85239.5117
2008-11-04 13:35:00,67.31,67.5,67.31,67.43,39183.506000615445,50.5601,50.7029,50.5601,50.6503,39183.506
2008-11-04 13:40:00,67.44,67.54,67.42,67.46,24617.90952918248,50.6578,50.7329,50.6428,50.6728,24617.9095
2008-11-04 13:45:00,67.45,67.7,67.45,67.61,18053.13365473381,50.6653,50.8531,50.6653,50.7855,18053.1337
2008-11-04 13:50:00,67.6,67.61,67.45,67.49,72109.959995897,50.778,50.7855,50.6653,50.6953,72109.96
2008-11-04 13:55:00,67.44,67.59,67.38,67.53,56313.46804800492,50.6578,50.7705,50.6127,50.7254,56313.468
2008-11-04 14:00:00,67.54,67.63,67.51,67.63,21335.52159195815,50.7329,50.8005,50.7104,50.8005,21335.5216
2008-11-04 14:05:00,67.63,67.67,67.56,67.64,19078.87988511642,50.8005,50.8306,50.7479,50.808,19078.8799
2008-11-04 14:10:00,67.63,67.74,67.62,67.66,21540.670838034668,50.8005,50.8831,50.793,50.823,21540.6708
2008-11-04 14:15:00,67.62,67.66,67.56,67.57,28720.89445071289,50.793,50.823,50.7479,50.7554,28720.8945
2008-11-04 14:20:00,67.56,67.66,67.56,67.56,41747.87157657195,50.7479,50.823,50.7479,50.7479,41747.8716
2008-11-04 14:25:00,67.58,67.68,67.43,67.67,25130.78264437378,50.7629,50.8381,50.6503,50.8306,25130.7826
2008-11-04 14:30:00,67.69,67.71,67.55,67.69,11283.208534208636,50.8456,50.8606,50.7404,50.8456,11283.2085
2008-11-04 14:35:00,67.7,67.89,67.65,67.87,12308.95476459124,50.8531,50.9958,50.8155,50.9808,12308.9548
2008-11-04 14:40:00,67.87,68.1,67.87,68.0,17642.835162580777,50.9808,51.1535,50.9808,51.0784,17642.8352
2008-11-04 14:45:00,68.0,68.17,67.95,68.06,46158.580367217146,51.0784,51.2061,51.0409,51.1235,46158.5804
2008-11-04 14:50:00,68.07,68.07,67.71,67.71,24720.48415222074,51.131,51.131,50.8606,50.8606,24720.4842
2008-11-04 14:55:00,67.7,67.81,67.63,67.78,28002.87208944507,50.8531,50.9357,50.8005,50.9132,28002.8721
2008-11-04 15:00:00,67.76,67.88,67.71,67.78,31182.68540363114,50.8982,50.9883,50.8606,50.9132,31182.6854
2008-11-04 15:05:00,67.79,67.84,67.77,67.79,29541.491435018976,50.9207,50.9582,50.9057,50.9207,29541.4914
2008-11-04 15:10:00,67.8,68.03,67.72,68.01,26259.103497794644,50.9282,51.101,50.8681,51.0859,26259.1035
2008-11-04 15:15:00,68.02,68.26,68.01,68.24,44312.23715252846,51.0935,51.2737,51.0859,51.2587,44312.2372
2008-11-04 15:20:00,68.26,68.34,68.17,68.29,32618.730126166785,51.2737,51.3338,51.2061,51.2963,32618.7301
2008-11-04 15:25:00,68.3,68.33,68.19,68.24,25643.65575956508,51.3038,51.3263,51.2212,51.2587,25643.6558
2008-11-04 15:30:00,68.21,68.53,68.21,68.4,46056.00574417889,51.2362,51.4765,51.2362,51.3789,46056.0057
2008-11-04 15:35:00,68.42,68.47,68.36,68.38,44722.53564468151,51.3939,51.4315,51.3488,51.3639,44722.5356
2008-11-04 15:40:00,68.4,68.55,68.39,68.51,59801.005231305775,51.3789,51.4916,51.3714,51.4615,59801.0052
2008-11-04 15:45:00,68.51,68.84,68.49,68.64,61852.49769207098,51.4615,51.7094,51.4465,51.5592,61852.4977
2008-11-04 15:50:00,68.64,68.76,68.25,68.25,71391.93763462918,51.5592,51.6493,51.2662,51.2662,71391.9376
2008-11-04 15:55:00,68.24,68.49,68.06,68.32,126371.93558313671,51.2587,51.4465,51.1235,51.3188,126371.9356
2008-11-05 09:30:00,66.22,66.83,66.0,66.59,124628.1669914863,49.7414,50.1996,49.5761,50.0193,124628.167
2008-11-05 09:35:00,66.6,68.13,65.96,67.87,99907.68283926556,50.0268,51.1761,49.5461,50.9808,99907.6828
2008-11-05 09:40:00,67.79,67.79,67.01,67.14,51902.75925735973,50.9207,50.9207,50.3348,50.4324,51902.7593
2008-11-05 09:45:00,67.15,67.74,66.71,67.58,57441.78890142578,50.44,50.8831,50.1094,50.7629,57441.7889
2008-11-05 09:50:00,67.59,68.12,67.47,67.93,30054.36455021028,50.7705,51.1686,50.6803,51.0259,30054.3646
2008-11-05 09:55:00,67.89,68.19,67.87,68.19,25028.20802133552,50.9958,51.2212,50.9808,51.2212,25028.208
2008-11-05 10:00:00,68.12,68.74,68.05,68.46,44209.66252949021,51.1686,51.6343,51.116,51.424,44209.6625
2008-11-05 10:05:00,68.43,68.5,68.27,68.36,23797.3125448764,51.4014,51.454,51.2812,51.3488,23797.3125
2008-11-05 10:10:00,68.41,68.59,68.32,68.42,18771.15601600164,51.3864,51.5216,51.3188,51.3939,18771.156
2008-11-05 10:15:00,68.39,68.84,68.35,68.79,13129.551748897322,51.3714,51.7094,51.3413,51.6718,13129.5517
2008-11-05 10:20:00,68.74,69.36,68.73,69.0,38157.75977023284,51.6343,52.1,51.6268,51.8296,38157.7598
2008-11-05 10:25:00,68.96,69.22,68.94,69.22,42465.89393783978,51.7995,51.9948,51.7845,51.9948,42465.8939
2008-11-05 10:30:00,69.22,69.52,69.0,69.07,18566.00676992512,51.9948,52.2202,51.8296,51.8822,18566.0068
2008-11-05 10:35:00,69.06,69.5,68.99,69.2,27079.70048210073,51.8747,52.2052,51.8221,51.9798,27079.7005
2008-11-05 10:40:00,69.2,69.85,69.19,69.72,25746.230382603346,51.9798,52.4681,51.9723,52.3704,25746.2304
2008-11-05 10:45:00,69.72,69.84,69.41,69.82,25643.65575956508,52.3704,52.4606,52.1376,52.4455,25643.6558
2008-11-05 10:50:00,69.79,69.79,69.42,69.5,41132.4238383424,52.423,52.423,52.1451,52.2052,41132.4238
2008-11-05 10:55:00,69.49,69.51,68.98,69.01,41645.296953533696,52.1977,52.2127,51.8146,51.8371,41645.297
2008-11-05 11:00:00,69.02,69.32,69.0,69.28,10360.036926864292,51.8446,52.07,51.8296,52.0399,10360.0369
2008-11-05 11:05:00,69.28,69.28,68.94,69.01,34362.49871781721,52.0399,52.0399,51.7845,51.8371,34362.4987
2008-11-05 11:10:00,68.96,69.18,68.95,68.98,21745.82008411119,51.7995,51.9648,51.792,51.8146,21745.8201
2008-11-05 11:15:00,69.0,69.0,68.64,68.66,13744.999487126885,51.8296,51.8296,51.5592,51.5742,13744.9995
2008-11-05 11:20:00,68.7,68.74,68.46,68.58,23079.290183608573,51.6042,51.6343,51.424,51.5141,23079.2902
2008-11-05 11:25:00,68.58,68.93,68.58,68.89,11078.059288132115,51.5141,51.777,51.5141,51.747,11078.0593
2008-11-05 11:30:00,68.91,69.07,68.88,69.04,11796.081649399935,51.762,51.8822,51.7394,51.8596,11796.0816
2008-11-05 11:35:00,69.04,69.04,68.79,68.91,18258.28290081034,51.8596,51.8596,51.6718,51.762,18258.2829
2008-11-05 11:40:00,68.91,69.18,68.91,69.07,16206.790440045132,51.762,51.9648,51.762,51.8822,16206.7904
2008-11-05 11:45:00,69.08,69.18,68.77,68.94,13642.424864088624,51.8897,51.9648,51.6568,51.7845,13642.4249
2008-11-05 11:50:00,68.93,68.93,68.73,68.83,21130.372345881628,51.777,51.777,51.6268,51.7019,21130.3723
2008-11-05 11:55:00,68.83,69.1,68.77,69.05,14155.297979279923,51.7019,51.9047,51.6568,51.8671,14155.298
2008-11-05 12:00:00,69.12,69.18,69.04,69.18,6667.350497486921,51.9197,51.9648,51.8596,51.9648,6667.3505
2008-11-05 12:05:00,69.11,69.21,68.99,69.17,9026.566827366907,51.9122,51.9873,51.8221,51.9573,9026.5668
2008-11-05 12:10:00,69.2,69.33,68.91,68.96,13847.574110165144,51.9798,52.0775,51.762,51.7995,13847.5741
2008-11-05 12:15:00,68.96,68.96,68.77,68.87,15283.61883270079,51.7995,51.7995,51.6568,51.7319,15283.6188
2008-11-05 12:20:00,68.9,69.06,68.82,68.82,8205.969843060826,51.7545,51.8747,51.6944,51.6944,8205.9698
2008-11-05 12:25:00,68.82,68.82,68.46,68.51,12616.67863370602,51.6944,51.6944,51.424,51.4615,12616.6786
2008-11-05 12:30:00,68.52,68.67,68.52,68.66,8308.544466099087,51.469,51.5817,51.469,51.5742,8308.5445
2008-11-05 12:35:00,68.66,68.66,68.25,68.25,8000.820596984306,51.5742,51.5742,51.2662,51.2662,8000.8206
2008-11-05 12:40:00,68.25,68.26,68.04,68.21,14360.447225356444,51.2662,51.2737,51.1085,51.2362,14360.4472
2008-11-05 12:45:00,68.22,68.46,68.22,68.41,6051.902759257359,51.2437,51.424,51.2437,51.3864,6051.9028
2008-11-05 12:50:00,68.42,68.52,68.35,68.4,9129.14145040517,51.3939,51.469,51.3413,51.3789,9129.1415
2008-11-05 12:55:00,68.38,68.59,68.35,68.55,24617.90952918248,51.3639,51.5216,51.3413,51.4916,24617.9095
2008-11-05 13:00:00,68.56,68.63,68.35,68.35,8923.992204328648,51.4991,51.5517,51.3413,51.3413,8923.9922
2008-11-05 13:05:00,68.35,68.4,68.13,68.31,36721.7150476972,51.3413,51.3789,51.1761,51.3113,36721.715
2008-11-05 13:10:00,68.28,68.51,68.26,68.45,12103.80551851472,51.2888,51.4615,51.2737,51.4165,12103.8055
2008-11-05 13:15:00,68.46,68.48,68.32,68.41,8718.842958252128,51.424,51.439,51.3188,51.3864,8718.843
2008-11-05 13:20:00,68.44,68.45,68.16,68.21,11385.783157246897,51.4089,51.4165,51.1986,51.2362,11385.7832
2008-11-05 13:25:00,68.2,68.34,68.18,68.26,10052.313057749512,51.2287,51.3338,51.2136,51.2737,10052.3131
2008-11-05 13:30:00,68.26,68.26,68.02,68.07,16514.514309159913,51.2737,51.2737,51.0935,51.131,16514.5143
2008-11-05 13:35:00,68.06,68.24,67.98,68.22,13950.148733203405,51.1235,51.2587,51.0634,51.2437,13950.1487
2008-11-05 13:40:00,68.21,68.46,68.17,68.43,12206.38014155298,51.2362,51.424,51.2061,51.4014,12206.3801
2008-11-05 13:45:00,68.42,68.45,68.21,68.37,13437.275618012103,51.3939,51.4165,51.2362,51.3564,13437.2756
2008-11-05 13:50:00,68.3,68.56,68.29,68.35,8821.417581290389,51.3038,51.4991,51.2963,51.3413,8821.4176
2008-11-05 13:55:00,68.37,68.39,68.25,68.34,10975.484665093856,51.3564,51.3714,51.2662,51.3338,10975.4847
2008-11-05 14:00:00,68.29,68.47,68.28,68.32,13334.700994973842,51.2963,51.4315,51.2888,51.3188,13334.701
2008-11-05 14:05:00,68.3,68.49,68.23,68.43,10257.462303826032,51.3038,51.4465,51.2512,51.4014,10257.4623
2008-11-05 14:10:00,68.41,68.47,68.34,68.44,13642.424864088624,51.3864,51.4315,51.3338,51.4089,13642.4249
2008-11-05 14:15:00,68.44,68.52,68.39,68.43,8103.395220022566,51.4089,51.469,51.3714,51.4014,8103.3952
2008-11-05 14:20:00,68.43,68.53,68.39,68.39,16617.088932198174,51.4014,51.4765,51.3714,51.3714,16617.0889
2008-11-05 14:25:00,68.39,68.5,68.29,68.44,15899.06657093035,51.3714,51.454,51.2963,51.4089,15899.0666
2008-11-05 14:30:00,68.44,68.96,68.42,68.93,27592.57359729203,51.4089,51.7995,51.3939,51.777,27592.5736
2008-11-05 14:35:00,68.92,68.92,68.55,68.58,19284.029131192943,51.7695,51.7695,51.4916,51.5141,19284.0291
2008-11-05 14:40:00,68.58,68.7,68.58,68.61,11693.507026361678,51.5141,51.6042,51.5141,51.5366,11693.507
2008-11-05 14:45:00,68.61,68.73,68.55,68.66,19899.476869422502,51.5366,51.6268,51.4916,51.5742,19899.4769
2008-11-05 14:50:00,68.61,68.76,68.54,68.76,12821.82787978254,51.5366,51.6493,51.4841,51.6493,12821.8279
2008-11-05 14:55:00,68.75,68.84,68.58,68.59,15796.491947892093,51.6418,51.7094,51.5141,51.5216,15796.4919
2008-11-05 15:00:00,68.58,68.61,68.48,68.58,22566.41706841727,51.5141,51.5366,51.439,51.5141,22566.4171
2008-11-05 15:05:00,68.58,68.79,68.51,68.51,41440.14770745717,51.5141,51.6718,51.4615,51.4615,41440.1477
2008-11-05 15:10:00,68.49,68.55,68.4,68.47,19694.327623345984,51.4465,51.4916,51.3789,51.4315,19694.3276
2008-11-05 15:15:00,68.48,68.56,68.35,68.5,23489.588675761617,51.439,51.4991,51.3413,51.454,23489.5887
2008-11-05 15:20:00,68.47,68.66,68.35,68.48,33439.32711047287,51.4315,51.5742,51.3413,51.439,33439.3271
2008-11-05 15:25:00,68.49,68.55,68.41,68.51,26874.551236024206,51.4465,51.4916,51.3864,51.4615,26874.5512
2008-11-05 15:30:00,68.51,68.53,68.26,68.3,36003.69268642938,51.4615,51.4765,51.2737,51.3038,36003.6927
2008-11-05 15:35:00,68.31,68.38,68.19,68.22,39080.93137757719,51.3113,51.3639,51.2212,51.2437,39080.9314
2008-11-05 15:40:00,68.23,68.33,68.19,68.32,37542.31203200328,51.2512,51.3263,51.2212,51.3188,37542.312
2008-11-05 15:45:00,68.32,69.1,68.29,69.05,82059.69843060826,51.3188,51.9047,51.2963,51.8671,82059.6984
2008-11-05 15:50:00,69.06,69.14,68.35,68.38,72109.959995897,51.8747,51.9347,51.3413,51.3639,72109.96
2008-11-05 15:55:00,68.35,68.37,68.17,68.26,146579.136321674,51.3413,51.3564,51.2061,51.2737,146579.1363
2008-11-06 09:30:00,67.95,68.21,67.41,68.21,40619.55072315109,51.0409,51.2362,50.6353,51.2362,40619.5507
2008-11-06 09:35:00,68.21,68.24,67.96,68.12,29336.342188942454,51.2362,51.2587,51.0484,51.1686,29336.3422
2008-11-06 09:40:00,68.1,68.5,67.92,68.47,24310.1856600677,51.1535,51.454,51.0183,51.4315,24310.1857
2008-11-06 09:45:00,68.47,68.58,67.95,67.97,21950.969330187712,51.4315,51.5141,51.0409,51.0559,21950.9693
2008-11-06 09:50:00,68.01,68.18,67.72,67.8,33336.752487434605,51.0859,51.2136,50.8681,50.9282,33336.7525
2008-11-06 09:55:00,67.69,67.89,67.63,67.76,23694.737921838136,50.8456,50.9958,50.8005,50.8982,23694.7379
2008-11-06 10:00:00,67.74,67.74,67.29,67.53,33541.90173351113,50.8831,50.8831,50.5451,50.7254,33541.9017
2008-11-06 10:05:00,67.53,67.57,67.27,67.41,22463.84244537901,50.7254,50.7554,50.5301,50.6353,22463.8424
2008-11-06 10:10:00,67.4,67.67,67.34,67.53,26464.25274387117,50.6277,50.8306,50.5827,50.7254,26464.2527
2008-11-06 10:15:00,67.55,67.98,67.48,67.83,26361.678120832905,50.7404,51.0634,50.6878,50.9507,26361.6781
2008-11-06 10:20:00,67.8,67.98,67.78,67.87,17437.685916504255,50.9282,51.0634,50.9132,50.9808,17437.6859
2008-11-06 10:25:00,67.86,67.88,67.45,67.54,21027.797722843367,50.9733,50.9883,50.6653,50.7329,21027.7977
2008-11-06 10:30:00,67.56,67.76,67.44,67.67,14257.872602318186,50.7479,50.8982,50.6578,50.8306,14257.8726
2008-11-06 10:35:00,67.68,67.68,67.43,67.65,18771.15601600164,50.8381,50.8381,50.6503,50.8155,18771.156
2008-11-06 10:40:00,67.69,67.73,67.39,67.68,19694.327623345984,50.8456,50.8756,50.6202,50.8381,19694.3276
2008-11-06 10:45:00,67.64,67.64,67.35,67.39,17540.260539542516,50.808,50.808,50.5902,50.6202,17540.2605
2008-11-06 10:50:00,67.45,67.45,67.07,67.36,19796.902246384245,50.6653,50.6653,50.3799,50.5977,19796.9022
2008-11-06 10:55:00,67.39,67.39,67.04,67.33,13642.424864088624,50.6202,50.6202,50.3573,50.5752,13642.4249
2008-11-06 11:00:00,67.31,67.33,67.14,67.32,34977.946456046775,50.5601,50.5752,50.4324,50.5676,34977.9465
2008-11-06 11:05:00,67.31,67.5,67.25,67.3,41850.44619961022,50.5601,50.7029,50.5151,50.5526,41850.4462
2008-11-06 11:10:00,67.28,67.5,67.1,67.38,39901.52836188327,50.5376,50.7029,50.4024,50.6127,39901.5284
2008-11-06 11:15:00,67.35,67.54,67.27,67.34,32003.282387937223,50.5902,50.7329,50.5301,50.5827,32003.2824
2008-11-06 11:20:00,67.34,67.34,67.05,67.2,24310.1856600677,50.5827,50.5827,50.3648,50.4775,24310.1857
2008-11-06 11:25:00,67.24,67.41,67.17,67.38,15078.46958662427,50.5076,50.6353,50.455,50.6127,15078.4696
2008-11-06 11:30:00,67.37,67.49,67.26,67.41,38260.3343932711,50.6052,50.6953,50.5226,50.6353,38260.3344
2008-11-06 11:35:00,67.42,67.49,67.21,67.41,51184.73689609191,50.6428,50.6953,50.485,50.6353,51184.7369
2008-11-06 11:40:00,67.39,67.57,67.36,67.47,11590.932403323415,50.6202,50.7554,50.5977,50.6803,11590.9324
2008-11-06 11:45:00,67.46,67.67,67.45,67.64,14873.320340547749,50.6728,50.8306,50.6653,50.808,14873.3203
2008-11-06 11:50:00,67.64,67.64,67.44,67.46,11590.932403323415,50.808,50.808,50.6578,50.6728,11590.9324
2008-11-06 11:55:00,67.45,67.65,67.27,67.27,7590.522104831264,50.6653,50.8155,50.5301,50.5301,7590.5221
2008-11-06 12:00:00,67.27,67.27,67.02,67.09,12616.67863370602,50.5301,50.5301,50.3423,50.3949,12616.6786
2008-11-06 12:05:00,67.1,67.38,66.85,66.88,21130.372345881628,50.4024,50.6127,50.2146,50.2371,21130.3723
2008-11-06 12:10:00,66.95,67.0,66.88,66.95,10052.313057749512,50.2897,50.3273,50.2371,50.2897,10052.3131
2008-11-06 12:15:00,66.91,67.03,66.88,66.99,26669.401989947684,50.2597,50.3498,50.2371,50.3198,26669.402
2008-11-06 12:20:00,66.96,67.1,66.88,67.1,26156.528874756383,50.2972,50.4024,50.2371,50.4024,26156.5289
2008-11-06 12:25:00,67.13,67.34,67.11,67.3,17129.962047389476,50.4249,50.5827,50.4099,50.5526,17129.962
2008-11-06 12:30:00,67.3,67.3,67.16,67.18,14668.171094471229,50.5526,50.5526,50.4475,50.4625,14668.1711
2008-11-06 12:35:00,67.21,67.21,66.73,66.86,17232.536670427737,50.485,50.485,50.1245,50.2221,17232.5367
2008-11-06 12:40:00,66.87,66.88,66.66,66.74,13129.551748897322,50.2296,50.2371,50.0719,50.132,13129.5517
2008-11-06 12:45:00,66.74,67.0,66.68,67.0,12103.80551851472,50.132,50.3273,50.0869,50.3273,12103.8055
2008-11-06 12:50:00,67.01,67.1,66.97,66.97,17129.962047389476,50.3348,50.4024,50.3047,50.3047,17129.962
2008-11-06 12:55:00,66.97,67.1,66.83,67.08,16617.088932198174,50.3047,50.4024,50.1996,50.3874,16617.0889
2008-11-06 13:00:00,67.05,67.08,66.86,67.01,29849.215304133755,50.3648,50.3874,50.2221,50.3348,29849.2153
2008-11-06 13:05:00,67.01,67.19,66.87,67.08,27592.57359729203,50.3348,50.47,50.2296,50.3874,27592.5736
2008-11-06 13:10:00,67.02,67.12,66.76,66.89,22976.71556057032,50.3423,50.4174,50.147,50.2447,22976.7156
2008-11-06 13:15:00,66.85,66.87,66.47,66.59,10667.760795979077,50.2146,50.2296,49.9292,50.0193,10667.7608
2008-11-06 13:20:00,66.59,66.88,66.56,66.82,20412.349984613807,50.0193,50.2371,49.9968,50.1921,20412.35
2008-11-06 13:25:00,66.76,66.88,66.68,66.76,16924.812801312954,50.147,50.2371,50.0869,50.147,16924.8128
2008-11-06 13:30:00,66.76,66.81,66.54,66.66,18771.15601600164,50.147,50.1846,49.9817,50.0719,18771.156
2008-11-06 13:35:00,66.66,66.74,66.61,66.73,17540.260539542516,50.0719,50.132,50.0343,50.1245,17540.2605
2008-11-06 13:40:00,66.72,66.89,66.67,66.81,48928.095189250176,50.117,50.2447,50.0794,50.1846,48928.0952
2008-11-06 13:45:00,66.85,66.92,66.81,66.84,19591.753000307723,50.2146,50.2672,50.1846,50.2071,19591.753
2008-11-06 13:50:00,66.85,67.05,66.81,67.05,17745.40978561904,50.2146,50.3648,50.1846,50.3648,17745.4098
2008-11-06 13:55:00,67.1,67.28,67.06,67.25,16309.365063083393,50.4024,50.5376,50.3723,50.5151,16309.3651
2008-11-06 14:00:00,67.23,67.38,67.08,67.09,30874.96153451636,50.5,50.6127,50.3874,50.3949,30874.9615
2008-11-06 14:05:00,67.09,67.33,67.07,67.2,21335.52159195815,50.3949,50.5752,50.3799,50.4775,21335.5216
2008-11-06 14:10:00,67.17,67.31,67.08,67.1,21643.24546107293,50.455,50.5601,50.3874,50.4024,21643.2455
2008-11-06 14:15:00,67.11,67.22,67.06,67.18,12001.23089547646,50.4099,50.4925,50.3723,50.4625,12001.2309
2008-11-06 14:20:00,67.15,67.17,66.82,67.02,14155.297979279923,50.44,50.455,50.1921,50.3423,14155.298
2008-11-06 14:25:00,67.02,67.02,66.6,66.61,17437.685916504255,50.3423,50.3423,50.0268,50.0343,17437.6859
2008-11-06 14:30:00,66.61,66.8,66.6,66.75,14975.894963586008,50.0343,50.177,50.0268,50.1395,14975.895
2008-11-06 14:35:00,66.74,67.11,66.61,67.0,33131.60324135808,50.132,50.4099,50.0343,50.3273,33131.6032
2008-11-06 14:40:00,66.99,67.06,66.83,66.98,23592.163298799875,50.3198,50.3723,50.1996,50.3123,23592.1633
2008-11-06 14:45:00,66.97,66.98,66.58,66.61,25746.230382603346,50.3047,50.3123,50.0118,50.0343,25746.2304
2008-11-06 14:50:00,66.6,66.79,66.57,66.61,17642.835162580777,50.0268,50.1695,50.0043,50.0343,17642.8352
2008-11-06 14:55:00,66.57,66.75,66.45,66.73,26874.551236024206,50.0043,50.1395,49.9141,50.1245,26874.5512
2008-11-06 15:00:00,66.73,67.03,66.71,67.01,58057.23663965535,50.1245,50.3498,50.1094,50.3348,58057.2366
2008-11-06 15:05:00,66.98,67.11,66.89,67.06,89239.92204328648,50.3123,50.4099,50.2447,50.3723,89239.922
2008-11-06 15:10:00,67.02,67.09,66.79,66.82,26156.528874756383,50.3423,50.3949,50.1695,50.1921,26156.5289
2008-11-06 15:15:00,66.85,66.99,66.81,66.91,16309.365063083393,50.2146,50.3198,50.1846,50.2597,16309.3651
2008-11-06 15:20:00,66.86,66.95,66.59,66.85,31900.70776489896,50.2221,50.2897,50.0193,50.2146,31900.7078
2008-11-06 15:25:00,66.83,66.85,66.52,66.55,28105.44671248333,50.1996,50.2146,49.9667,49.9893,28105.4467
2008-11-06 15:30:00,66.54,66.61,66.33,66.5,28413.17058159811,49.9817,50.0343,49.824,49.9517,28413.1706
2008-11-06 15:35:00,66.5,66.73,66.32,66.32,30874.96153451636,49.9517,50.1245,49.8165,49.8165,30874.9615
2008-11-06 15:40:00,66.32,66.66,66.12,66.43,61134.47533080316,49.8165,50.0719,49.6663,49.8991,61134.4753
2008-11-06 15:45:00,66.43,66.68,66.17,66.19,50877.013026977125,49.8991,50.0869,49.7038,49.7188,50877.013
2008-11-06 15:50:00,66.17,66.37,66.14,66.24,67494.1019591753,49.7038,49.8541,49.6813,49.7564,67494.102
2008-11-06 15:55:00,66.24,66.55,66.24,66.47,90881.11601189866,49.7564,49.9893,49.7564,49.9292,90881.116
2008-11-07 09:30:00,66.92,67.79,66.64,67.49,46261.15499025541,50.2672,50.9207,50.0569,50.6953,46261.155
2008-11-07 09:35:00,67.42,69.09,67.42,68.95,111703.7644886655,50.6428,51.8972,50.6428,51.792,111703.7645
2008-11-07 09:40:00,68.98,69.04,68.31,68.37,50774.43840393886,51.8146,51.8596,51.3113,51.3564,50774.4384
2008-11-07 09:45:00,68.32,68.39,67.55,67.96,56416.04267104318,51.3188,51.3714,50.7404,51.0484,56416.0427
2008-11-07 09:50:00,68.01,68.07,67.78,67.83,19284.029131192943,51.0859,51.131,50.9132,50.9507,19284.0291
2008-11-07 09:55:00,67.9,68.44,67.81,68.28,15591.34270181557,51.0033,51.4089,50.9357,51.2888,15591.3427
2008-11-07 10:00:00,68.28,68.72,68.28,68.6,28310.59595855985,51.2888,51.6193,51.2888,51.5291,28310.596
2008-11-07 10:05:00,68.6,68.62,68.24,68.39,35388.24494819981,51.5291,51.5441,51.2587,51.3714,35388.2449
2008-11-07 10:10:00,68.39,68.43,68.1,68.21,14463.021848394706,51.3714,51.4014,51.1535,51.2362,14463.0218
2008-11-07 10:15:00,68.25,68.4,68.16,68.22,14770.745717509488,51.2662,51.3789,51.1986,51.2437,14770.7457
2008-11-07 10:20:00,68.21,68.23,68.04,68.11,12924.402502820802,51.2362,51.2512,51.1085,51.1611,12924.4025
2008-11-07 10:25:00,68.09,68.19,68.01,68.09,14360.447225356444,51.146,51.2212,51.0859,51.146,14360.4472
2008-11-07 10:30:00,68.13,68.23,67.93,67.99,37337.16278592676,51.1761,51.2512,51.0259,51.0709,37337.1628
2008-11-07 10:35:00,68.04,68.56,67.96,68.52,18566.00676992512,51.1085,51.4991,51.0484,51.469,18566.0068
2008-11-07 10:40:00,68.56,68.56,68.3,68.39,12103.80551851472,51.4991,51.4991,51.3038,51.3714,12103.8055
2008-11-07 10:45:00,68.36,68.73,68.36,68.4,23592.163298799875,51.3488,51.6268,51.3488,51.3789,23592.1633
2008-11-07 10:50:00,68.4,68.47,68.34,68.47,15078.46958662427,51.3789,51.4315,51.3338,51.4315,15078.4696
2008-11-07 10:55:00,68.46,68.46,68.42,68.44,5846.753513180839,51.424,51.424,51.3939,51.4089,5846.7535
2008-11-07 11:00:00,68.49,68.59,68.46,68.53,18566.00676992512,51.4465,51.5216,51.424,51.4765,18566.0068
2008-11-07 11:05:00,68.55,68.6,68.53,68.56,15386.193455739049,51.4916,51.5291,51.4765,51.4991,15386.1935
2008-11-07 11:10:00,68.56,68.62,68.54,68.58,6872.499743563442,51.4991,51.5441,51.4841,51.5141,6872.4997
2008-11-07 11:15:00,68.58,68.73,68.54,68.54,17950.559031695557,51.5141,51.6268,51.4841,51.4841,17950.559
2008-11-07 11:20:00,68.56,68.71,68.51,68.66,13744.999487126885,51.4991,51.6118,51.4615,51.5742,13744.9995
2008-11-07 11:25:00,68.66,68.66,68.45,68.55,33439.32711047287,51.5742,51.5742,51.4165,51.4916,33439.3271
2008-11-07 11:30:00,68.57,68.57,68.52,68.55,31182.68540363114,51.5066,51.5066,51.469,51.4916,31182.6854
2008-11-07 11:35:00,68.53,68.76,68.51,68.74,15078.46958662427,51.4765,51.6493,51.4615,51.6343,15078.4696
2008-11-07 11:40:00,68.69,68.79,68.6,68.79,6769.925120525182,51.5967,51.6718,51.5291,51.6718,6769.9251
2008-11-07 11:45:00,68.76,68.93,68.74,68.88,9334.29069648169,51.6493,51.777,51.6343,51.7394,9334.2907
2008-11-07 11:50:00,68.84,68.9,68.75,68.87,9642.014565596472,51.7094,51.7545,51.6418,51.7319,9642.0146
2008-11-07 11:55:00,68.87,69.01,68.86,68.99,10462.611549902556,51.7319,51.8371,51.7244,51.8221,10462.6115
2008-11-07 12:00:00,68.98,69.04,68.94,68.98,11796.081649399935,51.8146,51.8596,51.7845,51.8146,11796.0816
2008-11-07 12:05:00,68.98,69.07,68.95,68.97,11898.656272438198,51.8146,51.8822,51.792,51.8071,11898.6563
2008-11-07 12:10:00,68.97,68.99,68.79,68.79,12821.82787978254,51.8071,51.8221,51.6718,51.6718,12821.8279
2008-11-07 12:15:00,68.79,68.79,68.47,68.52,11385.783157246897,51.6718,51.6718,51.4315,51.469,11385.7832
2008-11-07 12:20:00,68.51,68.56,68.47,68.52,20207.200738537285,51.4615,51.4991,51.4315,51.469,20207.2007
2008-11-07 12:25:00,68.52,68.6,68.52,68.53,9642.014565596472,51.469,51.5291,51.469,51.4765,9642.0146
2008-11-07 12:30:00,68.54,68.55,68.51,68.52,19181.45450815468,51.4841,51.4916,51.4615,51.469,19181.4545
2008-11-07 12:35:00,68.52,68.53,68.48,68.53,10565.186172940814,51.469,51.4765,51.439,51.4765,10565.1862
2008-11-07 12:40:00,68.52,68.69,68.52,68.53,18566.00676992512,51.469,51.5967,51.469,51.4765,18566.0068
2008-11-07 12:45:00,68.55,68.61,68.46,68.49,18566.00676992512,51.4916,51.5366,51.424,51.4465,18566.0068
2008-11-07 12:50:00,68.5,68.64,68.49,68.5,12821.82787978254,51.454,51.5592,51.4465,51.454,12821.8279
2008-11-07 12:55:00,68.52,68.64,68.5,68.56,8308.544466099087,51.469,51.5592,51.454,51.4991,8308.5445
2008-11-07 13:00:00,68.56,68.65,68.53,68.54,11385.783157246897,51.4991,51.5667,51.4765,51.4841,11385.7832
2008-11-07 13:05:00,68.54,68.55,68.47,68.47,17745.40978561904,51.4841,51.4916,51.4315,51.4315,17745.4098
2008-11-07 13:10:00,68.48,68.54,68.46,68.5,24412.76028310596,51.439,51.4841,51.424,51.454,24412.7603
2008-11-07 13:15:00,68.51,68.55,68.47,68.49,15591.34270181557,51.4615,51.4916,51.4315,51.4465,15591.3427
2008-11-07 13:20:00,68.49,68.54,68.47,68.48,14463.021848394706,51.4465,51.4841,51.4315,51.439,14463.0218
2008-11-07 13:25:00,68.5,68.54,68.42,68.52,17950.559031695557,51.454,51.4841,51.3939,51.469,17950.559
2008-11-07 13:30:00,68.52,68.54,68.48,68.49,11385.783157246897,51.469,51.4841,51.439,51.4465,11385.7832
2008-11-07 13:35:00,68.5,68.5,68.26,68.32,16206.790440045132,51.454,51.454,51.2737,51.3188,16206.7904
2008-11-07 13:40:00,68.31,68.33,68.25,68.3,17335.111293465994,51.3113,51.3263,51.2662,51.3038,17335.1113
2008-11-07 13:45:00,68.31,68.5,68.3,68.49,10667.760795979077,51.3113,51.454,51.3038,51.4465,10667.7608
2008-11-07 13:50:00,68.46,68.58,68.46,68.56,9847.163811672992,51.424,51.5141,51.424,51.4991,9847.1638
2008-11-07 13:55:00,68.55,68.69,68.55,68.63,17232.536670427737,51.4916,51.5967,51.4916,51.5517,17232.5367
2008-11-07 14:00:00,68.67,68.7,68.55,68.7,12001.23089547646,51.5817,51.6042,51.4916,51.6042,12001.2309
2008-11-07 14:05:00,68.68,68.8,68.66,68.69,13232.126371935585,51.5892,51.6794,51.5742,51.5967,13232.1264
2008-11-07 14:10:00,68.72,68.9,68.67,68.89,7180.223612678223,51.6193,51.7545,51.5817,51.747,7180.2236
2008-11-07 14:15:00,68.91,69.05,68.9,69.03,9539.43994255821,51.762,51.8671,51.7545,51.8521,9539.4399
2008-11-07 14:20:00,69.03,69.13,68.82,68.82,26977.125859062467,51.8521,51.9272,51.6944,51.6944,26977.1259
2008-11-07 14:25:00,68.82,68.85,68.81,68.82,5026.156528874756,51.6944,51.7169,51.6869,51.6944,5026.1565
2008-11-07 14:30:00,68.84,69.01,68.84,69.01,7180.223612678223,51.7094,51.8371,51.7094,51.8371,7180.2236
2008-11-07 14:35:00,69.01,69.25,69.01,69.21,13950.148733203405,51.8371,52.0174,51.8371,51.9873,13950.1487
2008-11-07 14:40:00,69.21,69.3,69.16,69.18,21438.09621499641,51.9873,52.0549,51.9498,51.9648,21438.0962
2008-11-07 14:45:00,69.2,69.33,69.18,69.25,18873.7306390399,51.9798,52.0775,51.9648,52.0174,18873.7306
2008-11-07 14:50:00,69.25,69.39,68.93,68.97,21643.24546107293,52.0174,52.1225,51.777,51.8071,21643.2455
2008-11-07 14:55:00,68.96,68.96,68.4,68.48,33439.32711047287,51.7995,51.7995,51.3789,51.439,33439.3271
2008-11-07 15:00:00,68.37,68.75,68.29,68.48,24720.48415222074,51.3564,51.6418,51.2963,51.439,24720.4842
2008-11-07 15:05:00,68.49,68.49,68.21,68.32,27592.57359729203,51.4465,51.4465,51.2362,51.3188,27592.5736
2008-11-07 15:10:00,68.33,68.58,68.31,68.47,14052.723356241666,51.3263,51.5141,51.3113,51.4315,14052.7234
2008-11-07 15:15:00,68.47,68.65,68.35,68.45,17540.260539542516,51.4315,51.5667,51.3413,51.4165,17540.2605
2008-11-07 15:20:00,68.35,68.41,68.1,68.18,20822.648476766848,51.3413,51.3864,51.1535,51.2136,20822.6485
2008-11-07 15:25:00,68.19,68.43,68.19,68.39,17232.536670427737,51.2212,51.4014,51.2212,51.3714,17232.5367
2008-11-07 15:30:00,68.4,68.65,68.29,68.64,26771.976612985945,51.3789,51.5667,51.2963,51.5592,26771.9766
2008-11-07 15:35:00,68.61,68.83,68.61,68.72,25335.9318904503,51.5366,51.7019,51.5366,51.6193,25335.9319
2008-11-07 15:40:00,68.7,68.85,68.54,68.72,36824.28967073546,51.6042,51.7169,51.4841,51.6193,36824.2897
2008-11-07 15:45:00,68.76,68.82,68.56,68.67,30772.386911478097,51.6493,51.6944,51.4991,51.5817,30772.3869
2008-11-07 15:50:00,68.64,68.67,68.4,68.65,36311.41655554416,51.5592,51.5817,51.3789,51.5667,36311.4166
2008-11-07 15:55:00,68.66,69.04,68.65,68.99,80418.5044619961,51.5742,51.8596,51.5667,51.8221,80418.5045
2008-11-10 09:30:00,70.05,70.74,69.54,70.01,21438.09621499641,52.6183,53.1366,52.2352,52.5882,21438.0962
2008-11-10 09:35:00,70.01,70.1,69.62,69.8,9026.566827366907,52.5882,52.6559,52.2953,52.4305,9026.5668
2008-11-10 09:40:00,69.86,70.09,69.76,69.86,11590.932403323415,52.4756,52.6483,52.4005,52.4756,11590.9324
2008-11-10 09:45:00,69.93,70.11,69.87,69.87,13026.977125859064,52.5282,52.6634,52.4831,52.4831,13026.9771
2008-11-10 09:50:00,69.85,69.89,69.52,69.85,14975.894963586008,52.4681,52.4981,52.2202,52.4681,14975.895
2008-11-10 09:55:00,69.84,69.88,69.6,69.69,20822.648476766848,52.4606,52.4906,52.2803,52.3479,20822.6485
2008-11-10 10:00:00,69.64,70.05,69.64,70.04,17950.559031695557,52.3103,52.6183,52.3103,52.6108,17950.559
2008-11-10 10:05:00,70.04,70.17,69.85,70.12,9949.738434711251,52.6108,52.7084,52.4681,52.6709,9949.7384
2008-11-10 10:10:00,70.11,70.16,70.0,70.16,12001.23089547646,52.6634,52.7009,52.5807,52.7009,12001.2309
2008-11-10 10:15:00,70.13,70.13,69.96,69.96,9744.58918863473,52.6784,52.6784,52.5507,52.5507,9744.5892
2008-11-10 10:20:00,69.98,70.02,69.78,70.0,8616.268335213868,52.5657,52.5958,52.4155,52.5807,8616.2683
2008-11-10 10:25:00,70.0,70.15,69.89,70.08,21438.09621499641,52.5807,52.6934,52.4981,52.6408,21438.0962
2008-11-10 10:30:00,70.08,70.19,69.95,70.01,15078.46958662427,52.6408,52.7235,52.5432,52.5882,15078.4696
2008-11-10 10:35:00,70.0,70.03,69.78,69.93,16719.663555236435,52.5807,52.6033,52.4155,52.5282,16719.6636
2008-11-10 10:40:00,69.92,70.12,69.92,70.07,12616.67863370602,52.5206,52.6709,52.5206,52.6333,12616.6786
2008-11-10 10:45:00,70.06,70.12,69.8,69.8,13026.977125859064,52.6258,52.6709,52.4305,52.4305,13026.9771
2008-11-10 10:50:00,69.8,69.89,69.8,69.87,18155.70827777208,52.4305,52.4981,52.4305,52.4831,18155.7083
2008-11-10 10:55:00,69.83,69.92,69.7,69.9,10872.910042055595,52.453,52.5206,52.3554,52.5056,10872.91
2008-11-10 11:00:00,69.9,69.9,69.65,69.82,10667.760795979077,52.5056,52.5056,52.3178,52.4455,10667.7608
2008-11-10 11:05:00,69.82,69.97,69.78,69.94,16309.365063083393,52.4455,52.5582,52.4155,52.5357,16309.3651
2008-11-10 11:10:00,69.94,69.96,69.87,69.94,8821.417581290389,52.5357,52.5507,52.4831,52.5357,8821.4176
2008-11-10 11:15:00,69.93,69.95,69.88,69.93,14770.745717509488,52.5282,52.5432,52.4906,52.5282,14770.7457
2008-11-10 11:20:00,69.92,70.0,69.92,69.98,10462.611549902556,52.5206,52.5807,52.5206,52.5657,10462.6115
2008-11-10 11:25:00,70.01,70.09,69.98,70.03,8205.969843060826,52.5882,52.6483,52.5657,52.6033,8205.9698
2008-11-10 11:30:00,70.02,70.1,70.01,70.03,13232.126371935585,52.5958,52.6559,52.5882,52.6033,13232.1264
2008-11-10 11:35:00,70.02,70.16,70.01,70.16,13232.126371935585,52.5958,52.7009,52.5882,52.7009,13232.1264
2008-11-10 11:40:00,70.16,70.18,69.87,69.87,11180.633911170376,52.7009,52.7159,52.4831,52.4831,11180.6339
2008-11-10 11:45:00,69.89,69.91,69.7,69.71,14873.320340547749,52.4981,52.5131,52.3554,52.3629,14873.3203
2008-11-10 11:50:00,69.72,69.74,69.46,69.5,10052.313057749512,52.3704,52.3854,52.1751,52.2052,10052.3131
2008-11-10 11:55:00,69.5,69.58,69.47,69.54,6872.499743563442,52.2052,52.2653,52.1826,52.2352,6872.4997
2008-11-10 12:00:00,69.56,69.67,69.56,69.65,10872.910042055595,52.2502,52.3329,52.2502,52.3178,10872.91
2008-11-10 12:05:00,69.65,69.71,69.64,69.68,16617.088932198174,52.3178,52.3629,52.3103,52.3404,16617.0889
2008-11-10 12:10:00,69.68,69.83,69.68,69.73,66776.07959790748,52.3404,52.453,52.3404,52.3779,66776.0796
2008-11-10 12:15:00,69.75,69.81,69.7,69.71,11385.783157246897,52.393,52.438,52.3554,52.3629,11385.7832
2008-11-10 12:20:00,69.71,69.77,69.52,69.56,16206.790440045132,52.3629,52.408,52.2202,52.2502,16206.7904
2008-11-10 12:25:00,69.56,69.56,69.47,69.47,6051.902759257359,52.2502,52.2502,52.1826,52.1826,6051.9028
2008-11-10 12:30:00,69.47,69.49,69.35,69.36,13847.574110165144,52.1826,52.1977,52.0925,52.1,13847.5741
2008-11-10 12:35:00,69.36,69.37,69.14,69.18,6359.626628372141,52.1,52.1075,51.9347,51.9648,6359.6266
2008-11-10 12:40:00,69.2,69.22,68.96,68.99,16411.939686121652,51.9798,51.9948,51.7995,51.8221,16411.9397
2008-11-10 12:45:00,69.01,69.01,68.92,68.94,11078.059288132115,51.8371,51.8371,51.7695,51.7845,11078.0593
2008-11-10 12:50:00,68.94,68.95,68.72,68.77,9334.29069648169,51.7845,51.792,51.6193,51.6568,9334.2907
2008-11-10 12:55:00,68.75,68.92,68.75,68.89,9539.43994255821,51.6418,51.7695,51.6418,51.747,9539.4399
2008-11-10 13:00:00,68.88,68.92,68.84,68.88,4513.283413683455,51.7394,51.7695,51.7094,51.7394,4513.2834
2008-11-10 13:05:00,68.91,69.06,68.91,69.04,8103.395220022566,51.762,51.8747,51.762,51.8596,8103.3952
2008-11-10 13:10:00,69.05,69.16,69.03,69.13,13847.574110165144,51.8671,51.9498,51.8521,51.9272,13847.5741
2008-11-10 13:15:00,69.12,69.16,69.11,69.15,7077.648989639963,51.9197,51.9498,51.9122,51.9423,7077.649
2008-11-10 13:20:00,69.15,69.16,68.93,68.95,11180.633911170376,51.9423,51.9498,51.777,51.792,11180.6339
2008-11-10 13:25:00,68.95,69.1,68.95,69.07,8000.820596984306,51.792,51.9047,51.792,51.8822,8000.8206
2008-11-10 13:30:00,69.08,69.16,69.06,69.07,10052.313057749512,51.8897,51.9498,51.8747,51.8822,10052.3131
2008-11-10 13:35:00,69.08,69.08,69.01,69.02,11898.656272438198,51.8897,51.8897,51.8371,51.8446,11898.6563
2008-11-10 13:40:00,69.03,69.03,68.92,68.95,9436.86531951995,51.8521,51.8521,51.7695,51.792,9436.8653
2008-11-10 13:45:00,68.94,69.0,68.84,68.94,7487.947481793004,51.7845,51.8296,51.7094,51.7845,7487.9475
2008-11-10 13:50:00,68.93,69.14,68.9,69.09,8000.820596984306,51.777,51.9347,51.7545,51.8972,8000.8206
2008-11-10 13:55:00,69.07,69.29,69.07,69.26,8513.693712175607,51.8822,52.0474,51.8822,52.0249,8513.6937
2008-11-10 14:00:00,69.25,69.3,69.22,69.28,10462.611549902556,52.0174,52.0549,51.9948,52.0399,10462.6115
2008-11-10 14:05:00,69.27,69.44,69.26,69.38,5744.178890142579,52.0324,52.1601,52.0249,52.115,5744.1789
2008-11-10 14:10:00,69.38,69.41,69.36,69.41,14975.894963586008,52.115,52.1376,52.1,52.1376,14975.895
2008-11-10 14:15:00,69.39,69.44,69.15,69.17,19899.476869422502,52.1225,52.1601,51.9423,51.9573,19899.4769
2008-11-10 14:20:00,69.16,69.19,68.97,69.05,8616.268335213868,51.9498,51.9723,51.8071,51.8671,8616.2683
2008-11-10 14:25:00,69.05,69.11,68.92,68.96,8513.693712175607,51.8671,51.9122,51.7695,51.7995,8513.6937
2008-11-10 14:30:00,68.95,68.97,68.87,68.89,9744.58918863473,51.792,51.8071,51.7319,51.747,9744.5892
2008-11-10 14:35:00,68.9,68.95,68.84,68.88,8718.842958252128,51.7545,51.792,51.7094,51.7394,8718.843
2008-11-10 14:40:00,68.87,69.03,68.87,69.01,5641.604267104318,51.7319,51.8521,51.7319,51.8371,5641.6043
2008-11-10 14:45:00,69.04,69.04,68.72,68.79,21335.52159195815,51.8596,51.8596,51.6193,51.6718,21335.5216
2008-11-10 14:50:00,68.78,68.91,68.75,68.84,22361.26782234076,51.6643,51.762,51.6418,51.7094,22361.2678
2008-11-10 14:55:00,68.84,68.92,68.79,68.83,17847.984408657296,51.7094,51.7695,51.6718,51.7019,17847.9844
2008-11-10 15:00:00,68.81,68.82,68.44,68.63,21130.372345881628,51.6869,51.6944,51.4089,51.5517,21130.3723
2008-11-10 15:05:00,68.71,68.82,68.62,68.65,21438.09621499641,51.6118,51.6944,51.5441,51.5667,21438.0962
2008-11-10 15:10:00,68.65,68.84,68.62,68.84,18463.43214688686,51.5667,51.7094,51.5441,51.7094,18463.4321
2008-11-10 15:15:00,68.87,68.94,68.62,68.67,30567.23766540158,51.7319,51.7845,51.5441,51.5817,30567.2377
2008-11-10 15:20:00,68.69,68.7,68.33,68.4,23899.887167914658,51.5967,51.6042,51.3263,51.3789,23899.8872
2008-11-10 15:25:00,68.4,68.51,68.14,68.25,37952.61052415632,51.3789,51.4615,51.1836,51.2662,37952.6105
2008-11-10 15:30:00,68.24,68.6,68.2,68.51,26771.976612985945,51.2587,51.5291,51.2287,51.4615,26771.9766
2008-11-10 15:35:00,68.45,68.52,68.29,68.41,22361.26782234076,51.4165,51.469,51.2963,51.3864,22361.2678
2008-11-10 15:40:00,68.4,68.83,68.39,68.75,38568.058262385886,51.3789,51.7019,51.3714,51.6418,38568.0583
2008-11-10 15:45:00,68.74,68.82,68.55,68.66,30362.088419325057,51.6343,51.6944,51.4916,51.5742,30362.0884
2008-11-10 15:50:00,68.69,68.96,68.69,68.72,35901.11806339111,51.5967,51.7995,51.5967,51.6193,35901.1181
2008-11-10 15:55:00,68.72,68.96,68.61,68.94,47902.34895886757,51.6193,51.7995,51.5366,51.7845,47902.349
2008-11-11 09:30:00,68.18,68.59,67.95,67.95,13232.126371935585,51.2136,51.5216,51.0409,51.0409,13232.1264
2008-11-11 09:35:00,67.93,68.24,67.78,67.87,10565.186172940814,51.0259,51.2587,50.9132,50.9808,10565.1862
2008-11-11 09:40:00,67.87,67.92,67.39,67.42,10462.611549902556,50.9808,51.0183,50.6202,50.6428,10462.6115
2008-11-11 09:45:00,67.4,67.43,67.31,67.31,11078.059288132115,50.6277,50.6503,50.5601,50.5601,11078.0593
2008-11-11 09:50:00,67.27,67.27,66.94,67.1,10770.335419017334,50.5301,50.5301,50.2822,50.4024,10770.3354
2008-11-11 09:55:00,67.1,67.12,66.84,67.08,27797.72284336855,50.4024,50.4174,50.2071,50.3874,27797.7228
2008-11-11 10:00:00,67.04,67.12,66.87,67.1,11693.507026361678,50.3573,50.4174,50.2296,50.4024,11693.507
2008-11-11 10:05:00,67.09,67.11,66.89,66.96,13232.126371935585,50.3949,50.4099,50.2447,50.2972,13232.1264
2008-11-11 10:10:00,66.98,67.19,66.97,67.18,7693.096727869524,50.3123,50.47,50.3047,50.4625,7693.0967
2008-11-11 10:15:00,67.13,67.13,66.85,66.87,11693.507026361678,50.4249,50.4249,50.2146,50.2296,11693.507
2008-11-11 10:20:00,66.99,67.23,66.96,67.23,15078.46958662427,50.3198,50.5,50.2972,50.5,15078.4696
2008-11-11 10:25:00,67.29,67.39,67.06,67.06,14975.894963586008,50.5451,50.6202,50.3723,50.3723,14975.895
2008-11-11 10:30:00,67.06,67.31,66.92,67.3,15386.193455739049,50.3723,50.5601,50.2672,50.5526,15386.1935
2008-11-11 10:35:00,67.25,67.25,67.0,67.01,12001.23089547646,50.5151,50.5151,50.3273,50.3348,12001.2309
2008-11-11 10:40:00,67.0,67.0,66.75,66.79,20720.073853728587,50.3273,50.3273,50.1395,50.1695,20720.0739
2008-11-11 10:45:00,66.79,66.8,66.57,66.58,19181.45450815468,50.1695,50.177,50.0043,50.0118,19181.4545
2008-11-11 10:50:00,66.59,66.87,66.57,66.83,18771.15601600164,50.0193,50.2296,50.0043,50.1996,18771.156
2008-11-11 10:55:00,66.82,66.82,66.38,66.41,22361.26782234076,50.1921,50.1921,49.8616,49.8841,22361.2678
2008-11-11 11:00:00,66.42,66.48,66.25,66.29,31900.70776489896,49.8916,49.9367,49.7639,49.794,31900.7078
2008-11-11 11:05:00,66.31,66.43,66.18,66.39,18360.8575238486,49.809,49.8991,49.7113,49.8691,18360.8575
2008-11-11 11:10:00,66.39,66.54,66.3,66.51,13437.275618012103,49.8691,49.9817,49.8015,49.9592,13437.2756
2008-11-11 11:15:00,66.5,66.54,66.5,66.53,22874.14093753205,49.9517,49.9817,49.9517,49.9742,22874.1409
2008-11-11 11:20:00,66.53,66.59,66.51,66.59,12514.10401066776,49.9742,50.0193,49.9592,50.0193,12514.104
2008-11-11 11:25:00,66.59,66.66,66.58,66.58,25848.805005641603,50.0193,50.0719,50.0118,50.0118,25848.805
2008-11-11 11:30:00,66.58,66.59,66.4,66.45,35490.81957123808,50.0118,50.0193,49.8766,49.9141,35490.8196
2008-11-11 11:35:00,66.46,66.63,66.46,66.61,12616.67863370602,49.9217,50.0494,49.9217,50.0343,12616.6786
2008-11-11 11:40:00,66.61,66.82,66.61,66.8,18360.8575238486,50.0343,50.1921,50.0343,50.177,18360.8575
2008-11-11 11:45:00,66.84,66.98,66.82,66.87,22566.41706841727,50.2071,50.3123,50.1921,50.2296,22566.4171
2008-11-11 11:50:00,66.89,66.96,66.87,66.95,11796.081649399935,50.2447,50.2972,50.2296,50.2897,11796.0816
2008-11-11 11:55:00,66.92,66.94,66.91,66.92,17232.536670427737,50.2672,50.2822,50.2597,50.2672,17232.5367
2008-11-11 12:00:00,66.92,66.95,66.81,66.82,12514.10401066776,50.2672,50.2897,50.1846,50.1921,12514.104
2008-11-11 12:05:00,66.82,66.83,66.57,66.58,11180.633911170376,50.1921,50.1996,50.0043,50.0118,11180.6339
2008-11-11 12:10:00,66.58,66.58,66.5,66.5,32413.580880090263,50.0118,50.0118,49.9517,49.9517,32413.5809
2008-11-11 12:15:00,66.48,66.68,66.42,66.56,24515.33490614422,49.9367,50.0869,49.8916,49.9968,24515.3349
2008-11-11 12:20:00,66.54,66.58,66.3,66.31,8205.969843060826,49.9817,50.0118,49.8015,49.809,8205.9698
2008-11-11 12:25:00,66.31,66.39,66.31,66.31,7590.522104831264,49.809,49.8691,49.809,49.809,7590.5221
2008-11-11 12:30:00,66.36,66.36,66.33,66.33,3692.686429377372,49.8465,49.8465,49.824,49.824,3692.6864
2008-11-11 12:35:00,66.35,66.49,66.34,66.48,7590.522104831264,49.839,49.9442,49.8315,49.9367,7590.5221
2008-11-11 12:40:00,66.52,66.59,66.52,66.55,6257.0520053338805,49.9667,50.0193,49.9667,49.9893,6257.052
2008-11-11 12:45:00,66.57,66.63,66.47,66.47,12719.25325674428,50.0043,50.0494,49.9292,49.9292,12719.2533
2008-11-11 12:50:00,66.47,66.49,66.35,66.46,11385.783157246897,49.9292,49.9442,49.839,49.9217,11385.7832
2008-11-11 12:55:00,66.45,66.46,66.4,66.46,6462.201251410401,49.9141,49.9217,49.8766,49.9217,6462.2013
2008-11-11 13:00:00,66.45,66.53,66.37,66.51,5744.178890142579,49.9141,49.9742,49.8541,49.9592,5744.1789
2008-11-11 13:05:00,66.51,66.55,66.4,66.5,7282.798235716484,49.9592,49.9893,49.8766,49.9517,7282.7982
2008-11-11 13:10:00,66.51,66.62,66.48,66.51,13744.999487126885,49.9592,50.0418,49.9367,49.9592,13744.9995
2008-11-11 13:15:00,66.52,66.57,66.49,66.56,12103.80551851472,49.9667,50.0043,49.9442,49.9968,12103.8055
2008-11-11 13:20:00,66.54,66.57,66.45,66.45,15591.34270181557,49.9817,50.0043,49.9141,49.9141,15591.3427
2008-11-11 13:25:00,66.45,66.48,66.34,66.34,12103.80551851472,49.9141,49.9367,49.8315,49.8315,12103.8055
2008-11-11 13:30:00,66.35,66.44,66.24,66.29,13847.574110165144,49.839,49.9066,49.7564,49.794,13847.5741
2008-11-11 13:35:00,66.3,66.42,66.3,66.42,8308.544466099087,49.8015,49.8916,49.8015,49.8916,8308.5445
2008-11-11 13:40:00,66.4,66.57,66.39,66.51,12308.95476459124,49.8766,50.0043,49.8691,49.9592,12308.9548
2008-11-11 13:45:00,66.52,66.59,66.51,66.56,16822.238178274692,49.9667,50.0193,49.9592,49.9968,16822.2382
2008-11-11 13:50:00,66.56,66.68,66.56,66.68,15693.91732485383,49.9968,50.0869,49.9968,50.0869,15693.9173
2008-11-11 13:55:00,66.65,66.94,66.64,66.94,13334.700994973842,50.0644,50.2822,50.0569,50.2822,13334.701
2008-11-11 14:00:00,66.94,67.3,66.85,67.13,27387.424351215508,50.2822,50.5526,50.2146,50.4249,27387.4244
2008-11-11 14:05:00,67.11,67.18,66.85,66.9,26361.678120832905,50.4099,50.4625,50.2146,50.2522,26361.6781
2008-11-11 14:10:00,66.9,66.99,66.86,66.93,10462.611549902556,50.2522,50.3198,50.2221,50.2747,10462.6115
2008-11-11 14:15:00,66.96,67.07,66.92,67.07,19284.029131192943,50.2972,50.3799,50.2672,50.3799,19284.0291
2008-11-11 14:20:00,67.11,67.41,67.11,67.3,29131.19294286593,50.4099,50.6353,50.4099,50.5526,29131.1929
2008-11-11 14:25:00,67.28,67.73,67.28,67.7,19284.029131192943,50.5376,50.8756,50.5376,50.8531,19284.0291
2008-11-11 14:30:00,67.69,67.81,67.54,67.76,29746.64068109549,50.8456,50.9357,50.7329,50.8982,29746.6407
2008-11-11 14:35:00,67.75,67.76,67.44,67.45,24617.90952918248,50.8906,50.8982,50.6578,50.6653,24617.9095
2008-11-11 14:40:00,67.44,67.54,67.27,67.32,11796.081649399935,50.6578,50.7329,50.5301,50.5676,11796.0816
2008-11-11 14:45:00,67.24,67.4,67.05,67.07,26361.678120832905,50.5076,50.6277,50.3648,50.3799,26361.6781
2008-11-11 14:50:00,67.07,67.07,66.51,66.64,28720.89445071289,50.3799,50.3799,49.9592,50.0569,28720.8945
2008-11-11 14:55:00,66.67,66.83,66.64,66.68,36106.26730946764,50.0794,50.1996,50.0569,50.0869,36106.2673
2008-11-11 15:00:00,66.68,66.83,66.61,66.74,17540.260539542516,50.0869,50.1996,50.0343,50.132,17540.2605
2008-11-11 15:05:00,66.72,66.93,66.67,66.75,23694.737921838136,50.117,50.2747,50.0794,50.1395,23694.7379
2008-11-11 15:10:00,66.72,66.92,66.71,66.92,18976.30526207816,50.117,50.2672,50.1094,50.2672,18976.3053
2008-11-11 15:15:00,66.88,67.16,66.79,67.12,21950.969330187712,50.2371,50.4475,50.1695,50.4174,21950.9693
2008-11-11 15:20:00,67.12,67.13,67.0,67.02,31285.2600266694,50.4174,50.4249,50.3273,50.3423,31285.26
2008-11-11 15:25:00,67.0,67.06,66.83,66.87,24823.058775259,50.3273,50.3723,50.1996,50.2296,24823.0588
2008-11-11 15:30:00,66.91,66.91,66.37,66.38,38568.058262385886,50.2597,50.2597,49.8541,49.8616,38568.0583
2008-11-11 15:35:00,66.38,66.39,66.15,66.17,30874.96153451636,49.8616,49.8691,49.6888,49.7038,30874.9615
2008-11-11 15:40:00,66.18,66.5,66.18,66.29,36926.86429377372,49.7113,49.9517,49.7113,49.794,36926.8643
2008-11-11 15:45:00,66.29,66.71,66.27,66.7,24207.61103702944,49.794,50.1094,49.7789,50.1019,24207.611
2008-11-11 15:50:00,66.69,66.85,66.68,66.74,32208.431634013745,50.0944,50.2146,50.0869,50.132,32208.4316
2008-11-11 15:55:00,66.77,66.99,66.6,66.6,54159.40096420146,50.1545,50.3198,50.0268,50.0268,54159.401
2008-11-12 09:30:00,65.65,65.83,64.87,65.06,50569.289157862346,49.3132,49.4484,48.7273,48.87,50569.2892
2008-11-12 09:35:00,65.1,65.15,64.63,64.63,18771.15601600164,48.9001,48.9376,48.547,48.547,18771.156
2008-11-12 09:40:00,64.68,65.27,64.64,65.27,31182.68540363114,48.5846,49.0278,48.5546,49.0278,31182.6854
2008-11-12 09:45:00,65.28,65.37,64.96,65.27,9539.43994255821,49.0353,49.1029,48.7949,49.0278,9539.4399
2008-11-12 09:50:00,65.25,65.59,65.21,65.47,15386.193455739049,49.0128,49.2682,48.9827,49.178,15386.1935
2008-11-12 09:55:00,65.44,65.69,65.38,65.56,11796.081649399935,49.1555,49.3433,49.1104,49.2456,11796.0816
2008-11-12 10:00:00,65.59,66.07,65.54,65.94,14770.745717509488,49.2682,49.6287,49.2306,49.5311,14770.7457
2008-11-12 10:05:00,65.96,66.03,65.56,65.71,15693.91732485383,49.5461,49.5987,49.2456,49.3583,15693.9173
2008-11-12 10:10:00,65.62,66.13,65.61,66.11,10257.462303826032,49.2907,49.6738,49.2832,49.6588,10257.4623
2008-11-12 10:15:00,66.07,66.08,65.51,65.58,12616.67863370602,49.6287,49.6362,49.2081,49.2606,12616.6786
2008-11-12 10:20:00,65.71,65.74,65.34,65.7,8616.268335213868,49.3583,49.3808,49.0804,49.3508,8616.2683
2008-11-12 10:25:00,65.78,65.98,65.55,65.6,9847.163811672992,49.4109,49.5611,49.2381,49.2757,9847.1638
2008-11-12 10:30:00,65.58,65.61,65.23,65.25,20002.051492460763,49.2606,49.2832,48.9977,49.0128,20002.0515
2008-11-12 10:35:00,65.28,65.3,64.69,64.82,15591.34270181557,49.0353,49.0503,48.5921,48.6898,15591.3427
2008-11-12 10:40:00,64.82,65.05,64.68,64.99,12411.5293876295,48.6898,48.8625,48.5846,48.8175,12411.5294
2008-11-12 10:45:00,65.02,65.26,64.95,65.26,13129.551748897322,48.84,49.0203,48.7874,49.0203,13129.5517
2008-11-12 10:50:00,65.2,65.48,65.13,65.3,16924.812801312954,48.9752,49.1855,48.9226,49.0503,16924.8128
2008-11-12 10:55:00,65.27,65.31,65.03,65.11,11796.081649399935,49.0278,49.0578,48.8475,48.9076,11796.0816
2008-11-12 11:00:00,65.13,65.25,65.06,65.11,75084.62406400657,48.9226,49.0128,48.87,48.9076,75084.6241
2008-11-12 11:05:00,65.11,65.17,64.86,65.12,8411.119089137346,48.9076,48.9527,48.7198,48.9151,8411.1191
2008-11-12 11:10:00,65.21,65.31,65.06,65.2,17335.111293465994,48.9827,49.0578,48.87,48.9752,17335.1113
2008-11-12 11:15:00,65.23,65.57,65.22,65.57,11590.932403323415,48.9977,49.2531,48.9902,49.2531,11590.9324
2008-11-12 11:20:00,65.56,65.65,65.53,65.55,14770.745717509488,49.2456,49.3132,49.2231,49.2381,14770.7457
2008-11-12 11:25:00,65.59,65.71,65.54,65.67,13129.551748897322,49.2682,49.3583,49.2306,49.3282,13129.5517
2008-11-12 11:30:00,65.7,65.78,65.63,65.7,10770.335419017334,49.3508,49.4109,49.2982,49.3508,10770.3354
2008-11-12 11:35:00,65.7,65.76,65.64,65.69,11180.633911170376,49.3508,49.3958,49.3057,49.3433,11180.6339
2008-11-12 11:40:00,65.67,65.73,65.65,65.66,14975.894963586008,49.3282,49.3733,49.3132,49.3207,14975.895
2008-11-12 11:45:00,65.66,65.73,65.62,65.62,35490.81957123808,49.3207,49.3733,49.2907,49.2907,35490.8196
2008-11-12 11:50:00,65.63,65.7,65.62,65.68,13437.275618012103,49.2982,49.3508,49.2907,49.3358,13437.2756
2008-11-12 11:55:00,65.68,65.85,65.68,65.79,12206.38014155298,49.3358,49.4635,49.3358,49.4184,12206.3801
2008-11-12 12:00:00,65.77,65.78,65.64,65.71,8411.119089137346,49.4034,49.4109,49.3057,49.3583,8411.1191
2008-11-12 12:05:00,65.73,65.73,65.23,65.23,9231.71607344343,49.3733,49.3733,48.9977,48.9977,9231.7161
2008-11-12 12:10:00,65.24,65.33,65.17,65.24,7590.522104831264,49.0052,49.0729,48.9527,49.0052,7590.5221
2008-11-12 12:15:00,65.25,65.26,65.13,65.15,5744.178890142579,49.0128,49.0203,48.9226,48.9376,5744.1789
2008-11-12 12:20:00,65.15,65.49,65.11,65.42,7385.372858754744,48.9376,49.193,48.9076,49.1405,7385.3729
2008-11-12 12:25:00,65.43,65.56,65.41,65.44,9231.71607344343,49.148,49.2456,49.1329,49.1555,9231.7161
2008-11-12 12:30:00,65.45,65.57,65.43,65.46,6667.350497486921,49.163,49.2531,49.148,49.1705,6667.3505
2008-11-12 12:35:00,65.45,65.6,65.35,65.6,10052.313057749512,49.163,49.2757,49.0879,49.2757,10052.3131
2008-11-12 12:40:00,65.58,65.61,65.51,65.53,6975.074366601702,49.2606,49.2832,49.2081,49.2231,6975.0744
2008-11-12 12:45:00,65.52,65.54,65.39,65.47,8718.842958252128,49.2156,49.2306,49.1179,49.178,8718.843
2008-11-12 12:50:00,65.45,65.59,65.45,65.51,8616.268335213868,49.163,49.2682,49.163,49.2081,8616.2683
2008-11-12 12:55:00,65.58,65.7,65.53,65.7,9642.014565596472,49.2606,49.3508,49.2231,49.3508,9642.0146
2008-11-12 13:00:00,65.72,65.79,65.68,65.68,16104.215817006872,49.3658,49.4184,49.3358,49.3358,16104.2158
2008-11-12 13:05:00,65.68,65.68,65.53,65.62,7077.648989639963,49.3358,49.3358,49.2231,49.2907,7077.649
2008-11-12 13:10:00,65.61,65.67,65.57,65.63,17232.536670427737,49.2832,49.3282,49.2531,49.2982,17232.5367
2008-11-12 13:15:00,65.59,65.73,65.58,65.73,21745.82008411119,49.2682,49.3733,49.2606,49.3733,21745.8201
2008-11-12 13:20:00,65.7,65.79,65.64,65.79,19181.45450815468,49.3508,49.4184,49.3057,49.4184,19181.4545
2008-11-12 13:25:00,65.79,65.99,65.76,65.97,16104.215817006872,49.4184,49.5686,49.3958,49.5536,16104.2158
2008-11-12 13:30:00,65.96,66.05,65.9,65.9,33747.05097958765,49.5461,49.6137,49.501,49.501,33747.051
2008-11-12 13:35:00,65.89,66.1,65.89,66.04,22976.71556057032,49.4935,49.6512,49.4935,49.6062,22976.7156
2008-11-12 13:40:00,66.04,66.2,65.99,66.2,13744.999487126885,49.6062,49.7264,49.5686,49.7264,13744.9995
2008-11-12 13:45:00,66.2,66.2,66.11,66.12,15796.491947892093,49.7264,49.7264,49.6588,49.6663,15796.4919
2008-11-12 13:50:00,66.12,66.14,65.77,65.77,15078.46958662427,49.6663,49.6813,49.4034,49.4034,15078.4696
2008-11-12 13:55:00,65.72,65.77,65.67,65.74,10360.036926864292,49.3658,49.4034,49.3282,49.3808,10360.0369
2008-11-12 14:00:00,65.73,65.81,65.62,65.74,10667.760795979077,49.3733,49.4334,49.2907,49.3808,10667.7608
2008-11-12 14:05:00,65.76,65.76,65.63,65.72,11078.059288132115,49.3958,49.3958,49.2982,49.3658,11078.0593
2008-11-12 14:10:00,65.73,65.98,65.7,65.81,23899.887167914658,49.3733,49.5611,49.3508,49.4334,23899.8872
2008-11-12 14:15:00,65.76,66.17,65.76,66.13,14565.596471432968,49.3958,49.7038,49.3958,49.6738,14565.5965
2008-11-12 14:20:00,66.09,66.17,66.06,66.16,14565.596471432968,49.6437,49.7038,49.6212,49.6963,14565.5965
2008-11-12 14:25:00,66.16,66.21,66.09,66.16,13026.977125859064,49.6963,49.7339,49.6437,49.6963,13026.9771
2008-11-12 14:30:00,66.15,66.38,66.14,66.32,11693.507026361678,49.6888,49.8616,49.6813,49.8165,11693.507
2008-11-12 14:35:00,66.32,66.42,66.17,66.17,18360.8575238486,49.8165,49.8916,49.7038,49.7038,18360.8575
2008-11-12 14:40:00,66.17,66.23,66.0,66.23,13642.424864088624,49.7038,49.7489,49.5761,49.7489,13642.4249
2008-11-12 14:45:00,66.26,66.45,66.11,66.11,17642.835162580777,49.7714,49.9141,49.6588,49.6588,17642.8352
2008-11-12 14:50:00,66.11,66.11,65.76,65.98,11078.059288132115,49.6588,49.6588,49.3958,49.5611,11078.0593
2008-11-12 14:55:00,65.94,65.98,65.81,65.83,10975.484665093856,49.5311,49.5611,49.4334,49.4484,10975.4847
2008-11-12 15:00:00,65.86,65.88,65.77,65.78,11180.633911170376,49.471,49.486,49.4034,49.4109,11180.6339
2008-11-12 15:05:00,65.82,65.87,65.74,65.83,16411.939686121652,49.4409,49.4785,49.3808,49.4484,16411.9397
2008-11-12 15:10:00,65.78,65.92,65.72,65.77,20514.924607652065,49.4109,49.516,49.3658,49.4034,20514.9246
2008-11-12 15:15:00,65.79,65.98,65.7,65.94,38260.3343932711,49.4184,49.5611,49.3508,49.5311,38260.3344
2008-11-12 15:20:00,65.91,65.94,65.61,65.61,19694.327623345984,49.5085,49.5311,49.2832,49.2832,19694.3276
2008-11-12 15:25:00,65.64,65.83,65.6,65.79,17232.536670427737,49.3057,49.4484,49.2757,49.4184,17232.5367
2008-11-12 15:30:00,65.77,66.04,65.73,65.88,26464.25274387117,49.4034,49.6062,49.3733,49.486,26464.2527
2008-11-12 15:35:00,65.91,65.96,65.76,65.88,31387.83464970766,49.5085,49.5461,49.3958,49.486,31387.8346
2008-11-12 15:40:00,65.86,65.86,65.32,65.82,37952.61052415632,49.471,49.471,49.0653,49.4409,37952.6105
2008-11-12 15:45:00,65.83,65.87,65.27,65.27,62365.37080726228,49.4484,49.4785,49.0278,49.0278,62365.3708
2008-11-12 15:50:00,65.25,65.49,65.15,65.47,44414.811775566726,49.0128,49.193,48.9376,49.178,44414.8118
2008-11-12 15:55:00,65.46,65.56,65.33,65.53,72622.83311108832,49.1705,49.2456,49.0729,49.2231,72622.8331
2008-11-13 09:30:00,65.58,66.49,65.2,66.35,35183.09570212329,49.2606,49.9442,48.9752,49.839,35183.0957
2008-11-13 09:35:00,66.35,66.8,66.14,66.68,42876.19242999282,49.839,50.177,49.6813,50.0869,42876.1924
2008-11-13 09:40:00,66.68,66.99,66.62,66.69,27592.57359729203,50.0869,50.3198,50.0418,50.0944,27592.5736
2008-11-13 09:45:00,66.7,67.0,66.66,66.97,17950.559031695557,50.1019,50.3273,50.0719,50.3047,17950.559
2008-11-13 09:50:00,66.96,67.02,66.35,66.48,21848.39470714945,50.2972,50.3423,49.839,49.9367,21848.3947
2008-11-13 09:55:00,66.5,66.92,66.5,66.68,36208.84193250589,49.9517,50.2672,49.9517,50.0869,36208.8419
2008-11-13 10:00:00,66.68,67.0,66.58,66.9,31080.11078059288,50.0869,50.3273,50.0118,50.2522,31080.1108
2008-11-13 10:05:00,66.91,67.13,66.68,66.73,26566.827366909427,50.2597,50.4249,50.0869,50.1245,26566.8274
2008-11-13 10:10:00,66.78,67.35,66.78,67.03,31592.983895784186,50.162,50.5902,50.162,50.3498,31592.9839
2008-11-13 10:15:00,67.01,67.41,66.94,66.94,35080.52107908503,50.3348,50.6353,50.2822,50.2822,35080.5211
2008-11-13 10:20:00,66.94,67.5,66.94,67.06,30054.36455021028,50.2822,50.7029,50.2822,50.3723,30054.3646
2008-11-13 10:25:00,67.07,67.38,67.01,67.17,22361.26782234076,50.3799,50.6127,50.3348,50.455,22361.2678
2008-11-13 10:30:00,67.16,67.47,67.15,67.25,25335.9318904503,50.4475,50.6803,50.44,50.5151,25335.9319
2008-11-13 10:35:00,67.25,67.28,67.03,67.13,20720.073853728587,50.5151,50.5376,50.3498,50.4249,20720.0739
2008-11-13 10:40:00,67.13,67.13,66.53,66.58,50569.289157862346,50.4249,50.4249,49.9742,50.0118,50569.2892
2008-11-13 10:45:00,66.59,66.6,66.28,66.29,41850.44619961022,50.0193,50.0268,49.7864,49.794,41850.4462
2008-11-13 10:50:00,66.23,66.3,66.05,66.28,31592.983895784186,49.7489,49.8015,49.6137,49.7864,31592.9839
2008-11-13 10:55:00,66.27,66.3,66.01,66.09,63185.96779156837,49.7789,49.8015,49.5836,49.6437,63185.9678
2008-11-13 11:00:00,66.14,66.44,66.05,66.39,107087.90645194378,49.6813,49.9066,49.6137,49.8691,107087.9065
2008-11-13 11:05:00,66.37,66.39,66.14,66.24,49235.81905836496,49.8541,49.8691,49.6813,49.7564,49235.8191
2008-11-13 11:10:00,66.23,66.36,66.22,66.24,24720.48415222074,49.7489,49.8465,49.7414,49.7564,24720.4842
2008-11-13 11:15:00,66.24,66.24,66.05,66.09,24720.48415222074,49.7564,49.7564,49.6137,49.6437,24720.4842
2008-11-13 11:20:00,66.06,66.34,66.06,66.24,21335.52159195815,49.6212,49.8315,49.6212,49.7564,21335.5216
2008-11-13 11:25:00,66.24,66.35,66.12,66.3,32926.45399528157,49.7564,49.839,49.6663,49.8015,32926.454
2008-11-13 11:30:00,66.28,66.43,66.17,66.37,64211.71402195097,49.7864,49.8991,49.7038,49.8541,64211.714
2008-11-13 11:35:00,66.34,66.47,66.05,66.17,10667.760795979077,49.8315,49.9292,49.6137,49.7038,10667.7608
2008-11-13 11:40:00,66.17,66.46,66.17,66.21,10360.036926864292,49.7038,49.9217,49.7038,49.7339,10360.0369
2008-11-13 11:45:00,66.18,66.43,66.09,66.26,9026.566827366907,49.7113,49.8991,49.6437,49.7714,9026.5668
2008-11-13 11:50:00,66.29,66.45,66.08,66.15,32516.155503128524,49.794,49.9141,49.6362,49.6888,32516.1555
2008-11-13 11:55:00,66.15,66.37,66.05,66.22,17027.387424351215,49.6888,49.8541,49.6137,49.7414,17027.3874
2008-11-13 12:00:00,66.24,66.47,66.05,66.12,50979.58765001538,49.7564,49.9292,49.6137,49.6663,50979.5877
2008-11-13 12:05:00,66.12,66.22,65.99,66.07,30874.96153451636,49.6663,49.7414,49.5686,49.6287,30874.9615
2008-11-13 12:10:00,66.06,66.08,65.9,65.94,13026.977125859064,49.6212,49.6362,49.501,49.5311,13026.9771
2008-11-13 12:15:00,65.92,65.92,65.76,65.79,7795.671350907785,49.516,49.516,49.3958,49.4184,7795.6714
2008-11-13 12:20:00,65.8,65.85,65.67,65.67,42978.76705303108,49.4259,49.4635,49.3282,49.3282,42978.7671
2008-11-13 12:25:00,65.68,65.9,65.66,65.78,43491.64016822238,49.3358,49.501,49.3207,49.4109,43491.6402
2008-11-13 12:30:00,65.78,65.89,65.47,65.73,49851.26679659452,49.4109,49.4935,49.178,49.3733,49851.2668
2008-11-13 12:35:00,65.69,65.69,65.51,65.64,18668.58139296338,49.3433,49.3433,49.2081,49.3057,18668.5814
2008-11-13 12:40:00,65.65,65.68,65.39,65.42,25438.506513488563,49.3132,49.3358,49.1179,49.1405,25438.5065
2008-11-13 12:45:00,65.42,65.62,65.19,65.21,30054.36455021028,49.1405,49.2907,48.9677,48.9827,30054.3646
2008-11-13 12:50:00,65.22,65.24,64.88,65.11,34772.79720997025,48.9902,49.0052,48.7348,48.9076,34772.7972
2008-11-13 12:55:00,65.11,65.14,64.38,64.39,45850.85649810237,48.9076,48.9301,48.3593,48.3668,45850.8565
2008-11-13 13:00:00,64.35,64.69,64.33,64.56,39901.52836188327,48.3367,48.5921,48.3217,48.4945,39901.5284
2008-11-13 13:05:00,64.58,64.81,64.44,64.76,36106.26730946764,48.5095,48.6823,48.4043,48.6447,36106.2673
2008-11-13 13:10:00,64.74,64.89,64.6,64.83,28515.74520463637,48.6297,48.7423,48.5245,48.6973,28515.7452
2008-11-13 13:15:00,64.81,65.53,64.81,65.29,25951.379628679864,48.6823,49.2231,48.6823,49.0428,25951.3796
2008-11-13 13:20:00,65.29,65.61,65.29,65.49,34465.07334085547,49.0428,49.2832,49.0428,49.193,34465.0733
2008-11-13 13:25:00,65.5,65.98,65.4,65.98,28105.44671248333,49.2005,49.5611,49.1254,49.5611,28105.4467
2008-11-13 13:30:00,66.01,66.19,65.83,65.96,36413.991178582415,49.5836,49.7188,49.4484,49.5461,36413.9912
2008-11-13 13:35:00,65.92,66.4,65.63,66.12,26669.401989947684,49.516,49.8766,49.2982,49.6663,26669.402
2008-11-13 13:40:00,66.11,66.58,65.88,66.42,31080.11078059288,49.6588,50.0118,49.486,49.8916,31080.1108
2008-11-13 13:45:00,66.45,66.46,65.66,65.85,32413.580880090263,49.9141,49.9217,49.3207,49.4635,32413.5809
2008-11-13 13:50:00,65.83,66.87,65.73,66.62,44312.23715252846,49.4484,50.2296,49.3733,50.0418,44312.2372
2008-11-13 13:55:00,66.61,66.61,65.96,66.05,30977.53615755462,50.0343,50.0343,49.5461,49.6137,30977.5362
2008-11-13 14:00:00,65.96,66.23,65.83,65.99,40209.25223099805,49.5461,49.7489,49.4484,49.5686,40209.2522
2008-11-13 14:05:00,65.96,66.26,65.82,66.13,71186.78838855267,49.5461,49.7714,49.4409,49.6738,71186.7884
2008-11-13 14:10:00,66.16,66.43,66.14,66.27,37542.31203200328,49.6963,49.8991,49.6813,49.7789,37542.312
2008-11-13 14:15:00,66.27,66.55,66.2,66.2,47286.901220638014,49.7789,49.9893,49.7264,49.7264,47286.9012
2008-11-13 14:20:00,66.21,66.84,66.2,66.78,39388.65524669197,49.7339,50.2071,49.7264,50.162,39388.6552
2008-11-13 14:25:00,66.78,67.27,66.58,67.03,31285.2600266694,50.162,50.5301,50.0118,50.3498,31285.26
2008-11-13 14:30:00,67.07,67.38,66.98,67.0,43799.36403733716,50.3799,50.6127,50.3123,50.3273,43799.364
2008-11-13 14:35:00,67.0,67.67,67.0,67.59,38260.3343932711,50.3273,50.8306,50.3273,50.7705,38260.3344
2008-11-13 14:40:00,67.62,67.84,67.41,67.66,37132.01353985024,50.793,50.9582,50.6353,50.823,37132.0135
2008-11-13 14:45:00,67.72,68.11,67.72,67.9,31285.2600266694,50.8681,51.1611,50.8681,51.0033,31285.26
2008-11-13 14:50:00,67.91,68.14,67.78,67.83,34362.49871781721,51.0108,51.1836,50.9132,50.9507,34362.4987
2008-11-13 14:55:00,67.8,67.96,67.7,67.72,23797.3125448764,50.9282,51.0484,50.8531,50.8681,23797.3125
2008-11-13 15:00:00,67.72,67.85,67.33,67.42,23387.01405272336,50.8681,50.9658,50.5752,50.6428,23387.0141
2008-11-13 15:05:00,67.4,67.57,67.05,67.12,37132.01353985024,50.6277,50.7554,50.3648,50.4174,37132.0135
2008-11-13 15:10:00,67.15,67.69,67.13,67.47,39593.80449276849,50.44,50.8456,50.4249,50.6803,39593.8045
2008-11-13 15:15:00,67.41,67.66,67.25,67.56,38260.3343932711,50.6353,50.823,50.5151,50.7479,38260.3344
2008-11-13 15:20:00,67.49,68.09,67.39,67.88,80521.07908503436,50.6953,51.146,50.6202,50.9883,80521.0791
2008-11-13 15:25:00,67.91,68.07,67.66,67.96,84316.34013745,51.0108,51.131,50.823,51.0484,84316.3401
2008-11-13 15:30:00,67.96,68.57,67.85,68.47,81751.97456149348,51.0484,51.5066,50.9658,51.4315,81751.9746
2008-11-13 15:35:00,68.46,68.6,68.2,68.26,67904.40045132834,51.424,51.5291,51.2287,51.2737,67904.4005
2008-11-13 15:40:00,68.24,68.62,68.18,68.5,57749.51277054057,51.2587,51.5441,51.2136,51.454,57749.5128
2008-11-13 15:45:00,68.54,68.76,68.34,68.44,68212.12432044312,51.4841,51.6493,51.3338,51.4089,68212.1243
2008-11-13 15:50:00,68.43,68.68,68.3,68.59,121345.77905426198,51.4014,51.5892,51.3038,51.5216,121345.7791
2008-11-13 15:55:00,68.59,68.69,68.24,68.53,263411.63196225255,51.5216,51.5967,51.2587,51.4765,263411.632
2008-11-14 09:30:00,67.34,68.22,67.34,68.11,40927.27459226587,50.5827,51.2437,50.5827,51.1611,40927.2746
2008-11-14 09:35:00,68.11,68.18,67.57,67.91,22668.99169145553,51.1611,51.2136,50.7554,51.0108,22668.9917
2008-11-14 09:40:00,67.91,68.28,67.86,68.15,20002.051492460763,51.0108,51.2888,50.9733,51.1911,20002.0515
2008-11-14 09:45:00,68.13,68.22,67.97,68.03,10667.760795979077,51.1761,51.2437,51.0559,51.101,10667.7608
2008-11-14 09:50:00,68.08,68.23,68.02,68.23,43389.06554518412,51.1385,51.2512,51.0935,51.2512,43389.0655
2008-11-14 09:55:00,68.23,68.35,68.2,68.25,30772.386911478097,51.2512,51.3413,51.2287,51.2662,30772.3869
2008-11-14 10:00:00,68.27,68.29,68.05,68.09,27900.29746640681,51.2812,51.2963,51.116,51.146,27900.2975
2008-11-14 10:05:00,68.1,68.18,67.65,67.69,18873.7306390399,51.1535,51.2136,50.8155,50.8456,18873.7306
2008-11-14 10:10:00,67.68,67.69,67.37,67.37,20514.924607652065,50.8381,50.8456,50.6052,50.6052,20514.9246
2008-11-14 10:15:00,67.29,67.53,67.0,67.07,20002.051492460763,50.5451,50.7254,50.3273,50.3799,20002.0515
2008-11-14 10:20:00,66.98,67.29,66.98,67.28,25541.081136526824,50.3123,50.5451,50.3123,50.5376,25541.0811
2008-11-14 10:25:00,67.28,67.54,67.26,67.39,17950.559031695557,50.5376,50.7329,50.5226,50.6202,17950.559
2008-11-14 10:30:00,67.39,67.39,67.13,67.21,26566.827366909427,50.6202,50.6202,50.4249,50.485,26566.8274
2008-11-14 10:35:00,67.19,67.41,67.09,67.15,32823.879372243304,50.47,50.6353,50.3949,50.44,32823.8794
2008-11-14 10:40:00,67.15,67.2,66.81,66.88,26156.528874756383,50.44,50.4775,50.1846,50.2371,26156.5289
2008-11-14 10:45:00,66.92,66.92,66.67,66.89,24002.46179095292,50.2672,50.2672,50.0794,50.2447,24002.4618
2008-11-14 10:50:00,66.97,67.0,66.76,66.94,21438.09621499641,50.3047,50.3273,50.147,50.2822,21438.0962
2008-11-14 10:55:00,66.92,66.92,66.74,66.75,25233.35726741204,50.2672,50.2672,50.132,50.1395,25233.3573
2008-11-14 11:00:00,66.76,66.87,66.72,66.85,31490.40927274592,50.147,50.2296,50.117,50.2146,31490.4093
2008-11-14 11:05:00,66.82,66.83,66.71,66.77,16924.812801312954,50.1921,50.1996,50.1094,50.1545,16924.8128
2008-11-14 11:10:00,66.78,67.04,66.7,66.99,24207.61103702944,50.162,50.3573,50.1019,50.3198,24207.611
2008-11-14 11:15:00,66.99,67.03,66.75,66.78,35901.11806339111,50.3198,50.3498,50.1395,50.162,35901.1181
2008-11-14 11:20:00,66.76,66.76,66.46,66.5,27182.275105138982,50.147,50.147,49.9217,49.9517,27182.2751
2008-11-14 11:25:00,66.51,66.6,66.38,66.38,33644.476356549385,49.9592,50.0268,49.8616,49.8616,33644.4764
2008-11-14 11:30:00,66.35,66.36,66.24,66.34,27900.29746640681,49.839,49.8465,49.7564,49.8315,27900.2975
2008-11-14 11:35:00,66.36,66.61,66.36,66.45,24412.76028310596,49.8465,50.0343,49.8465,49.9141,24412.7603
2008-11-14 11:40:00,66.45,66.46,66.24,66.27,20514.924607652065,49.9141,49.9217,49.7564,49.7789,20514.9246
2008-11-14 11:45:00,66.29,66.36,66.27,66.33,25746.230382603346,49.794,49.8465,49.7789,49.824,25746.2304
2008-11-14 11:50:00,66.34,66.45,66.28,66.34,35285.670325161555,49.8315,49.9141,49.7864,49.8315,35285.6703
2008-11-14 11:55:00,66.36,66.37,65.96,66.05,36926.86429377372,49.8465,49.8541,49.5461,49.6137,36926.8643
2008-11-14 12:00:00,66.08,66.08,65.84,65.86,37850.03590111806,49.6362,49.6362,49.4559,49.471,37850.0359
2008-11-14 12:05:00,65.86,65.89,65.67,65.86,19796.902246384245,49.471,49.4935,49.3282,49.471,19796.9022
2008-11-14 12:10:00,65.86,66.06,65.81,66.06,21232.94696891989,49.471,49.6212,49.4334,49.6212,21232.947
2008-11-14 12:15:00,66.07,66.14,66.05,66.14,31080.11078059288,49.6287,49.6813,49.6137,49.6813,31080.1108
2008-11-14 12:20:00,66.14,66.5,66.12,66.49,25541.081136526824,49.6813,49.9517,49.6663,49.9442,25541.0811
2008-11-14 12:25:00,66.49,66.73,66.48,66.71,20002.051492460763,49.9442,50.1245,49.9367,50.1094,20002.0515
2008-11-14 12:30:00,66.67,66.76,66.47,66.51,24412.76028310596,50.0794,50.147,49.9292,49.9592,24412.7603
2008-11-14 12:35:00,66.51,66.85,66.41,66.79,25643.65575956508,49.9592,50.2146,49.8841,50.1695,25643.6558
2008-11-14 12:40:00,66.79,66.82,66.54,66.59,26669.401989947684,50.1695,50.1921,49.9817,50.0193,26669.402
2008-11-14 12:45:00,66.6,66.61,66.32,66.33,31900.70776489896,50.0268,50.0343,49.8165,49.824,31900.7078
2008-11-14 12:50:00,66.32,66.44,66.22,66.33,22874.14093753205,49.8165,49.9066,49.7414,49.824,22874.1409
2008-11-14 12:55:00,66.33,66.58,66.33,66.45,46261.15499025541,49.824,50.0118,49.824,49.9141,46261.155
2008-11-14 13:00:00,66.44,66.55,66.33,66.37,41542.72233049543,49.9066,49.9893,49.824,49.8541,41542.7223
2008-11-14 13:05:00,66.38,66.55,66.37,66.54,16822.238178274692,49.8616,49.9893,49.8541,49.9817,16822.2382
2008-11-14 13:10:00,66.54,66.56,66.29,66.3,28618.31982767464,49.9817,49.9968,49.794,49.8015,28618.3198
2008-11-14 13:15:00,66.3,66.53,66.22,66.48,15591.34270181557,49.8015,49.9742,49.7414,49.9367,15591.3427
2008-11-14 13:20:00,66.45,66.49,66.22,66.47,18360.8575238486,49.9141,49.9442,49.7414,49.9292,18360.8575
2008-11-14 13:25:00,66.58,66.94,66.56,66.94,29233.767565904192,50.0118,50.2822,49.9968,50.2822,29233.7676
2008-11-14 13:30:00,66.94,67.14,66.82,66.96,21438.09621499641,50.2822,50.4324,50.1921,50.2972,21438.0962
2008-11-14 13:35:00,66.97,66.99,66.8,66.81,16206.790440045132,50.3047,50.3198,50.177,50.1846,16206.7904
2008-11-14 13:40:00,66.83,67.02,66.63,66.65,21130.372345881628,50.1996,50.3423,50.0494,50.0644,21130.3723
2008-11-14 13:45:00,66.63,66.74,66.43,66.74,22566.41706841727,50.0494,50.132,49.8991,50.132,22566.4171
2008-11-14 13:50:00,66.72,67.18,66.72,66.91,30772.386911478097,50.117,50.4625,50.117,50.2597,30772.3869
2008-11-14 13:55:00,66.93,67.25,66.8,66.8,22874.14093753205,50.2747,50.5151,50.177,50.177,22874.1409
2008-11-14 14:00:00,66.83,67.06,66.69,67.01,28515.74520463637,50.1996,50.3723,50.0944,50.3348,28515.7452
2008-11-14 14:05:00,67.02,67.39,67.02,67.06,22976.71556057032,50.3423,50.6202,50.3423,50.3723,22976.7156
2008-11-14 14:10:00,67.14,67.16,66.91,67.0,23387.01405272336,50.4324,50.4475,50.2597,50.3273,23387.0141
2008-11-14 14:15:00,66.99,67.62,66.99,67.62,27284.849728177247,50.3198,50.793,50.3198,50.793,27284.8497
2008-11-14 14:20:00,67.63,67.65,67.37,67.44,24002.46179095292,50.8005,50.8155,50.6052,50.6578,24002.4618
2008-11-14 14:25:00,67.47,67.7,67.25,67.34,49133.2444353267,50.6803,50.8531,50.5151,50.5827,49133.2444
2008-11-14 14:30:00,67.35,67.41,67.14,67.2,39080.93137757719,50.5902,50.6353,50.4324,50.4775,39080.9314
2008-11-14 14:35:00,67.18,67.51,67.14,67.3,24105.036413991176,50.4625,50.7104,50.4324,50.5526,24105.0364
2008-11-14 14:40:00,67.35,68.0,67.35,68.0,30054.36455021028,50.5902,51.0784,50.5902,51.0784,30054.3646
2008-11-14 14:45:00,68.0,68.11,67.62,67.88,32516.155503128524,51.0784,51.1611,50.793,50.9883,32516.1555
2008-11-14 14:50:00,67.77,68.08,67.64,67.88,30464.66304236332,50.9057,51.1385,50.808,50.9883,30464.663
2008-11-14 14:55:00,67.91,68.55,67.78,68.36,30977.53615755462,51.0108,51.4916,50.9132,51.3488,30977.5362
2008-11-14 15:00:00,68.44,68.68,68.24,68.4,39798.953738845004,51.4089,51.5892,51.2587,51.3789,39798.9537
2008-11-14 15:05:00,68.36,68.69,68.09,68.66,44517.38639860498,51.3488,51.5967,51.146,51.5742,44517.3864
2008-11-14 15:10:00,68.6,68.69,68.22,68.5,34670.22258693199,51.5291,51.5967,51.2437,51.454,34670.2226
2008-11-14 15:15:00,68.48,68.7,67.7,67.78,33644.476356549385,51.439,51.6042,50.8531,50.9132,33644.4764
2008-11-14 15:20:00,67.77,68.14,67.75,68.1,29746.64068109549,50.9057,51.1836,50.8906,51.1535,29746.6407
2008-11-14 15:25:00,68.05,68.17,67.58,67.81,35388.24494819981,51.116,51.2061,50.7629,50.9357,35388.2449
2008-11-14 15:30:00,67.81,67.95,66.99,67.17,46363.72961329367,50.9357,51.0409,50.3198,50.455,46363.7296
2008-11-14 15:35:00,67.18,67.29,66.73,67.03,42773.61780695456,50.4625,50.5451,50.1245,50.3498,42773.6178
2008-11-14 15:40:00,67.07,67.07,66.57,66.91,45337.983382911065,50.3799,50.3799,50.0043,50.2597,45337.9834
2008-11-14 15:45:00,66.91,67.15,66.79,66.96,42568.46856087804,50.2597,50.44,50.1695,50.2972,42568.4686
2008-11-14 15:50:00,66.95,67.12,66.5,66.5,47081.75197456149,50.2897,50.4174,49.9517,49.9517,47081.752
2008-11-14 15:55:00,66.48,66.5,65.86,65.9,104318.39162991077,49.9367,49.9517,49.471,49.501,104318.3916
2008-11-17 09:30:00,65.37,66.31,65.03,65.6,48722.94594317365,49.1029,49.809,48.8475,49.2757,48722.9459
2008-11-17 09:35:00,65.59,65.59,65.19,65.35,14565.596471432968,49.2682,49.2682,48.9677,49.0879,14565.5965
2008-11-17 09:40:00,65.31,65.57,64.96,65.5,23079.290183608573,49.0578,49.2531,48.7949,49.2005,23079.2902
2008-11-17 09:45:00,65.45,65.71,65.23,65.62,14770.745717509488,49.163,49.3583,48.9977,49.2907,14770.7457
2008-11-17 09:50:00,65.64,65.94,65.46,65.74,12103.80551851472,49.3057,49.5311,49.1705,49.3808,12103.8055
2008-11-17 09:55:00,65.79,66.02,65.69,65.83,10052.313057749512,49.4184,49.5911,49.3433,49.4484,10052.3131
2008-11-17 10:00:00,65.73,65.82,65.5,65.56,7590.522104831264,49.3733,49.4409,49.2005,49.2456,7590.5221
2008-11-17 10:05:00,65.53,65.55,65.22,65.42,12719.25325674428,49.2231,49.2381,48.9902,49.1405,12719.2533
2008-11-17 10:10:00,65.43,65.43,65.01,65.04,10872.910042055595,49.148,49.148,48.8325,48.855,10872.91
2008-11-17 10:15:00,65.01,65.14,64.61,64.61,23181.86480664684,48.8325,48.9301,48.532,48.532,23181.8648
2008-11-17 10:20:00,64.61,64.68,64.47,64.65,22668.99169145553,48.532,48.5846,48.4269,48.5621,22668.9917
2008-11-17 10:25:00,64.67,64.78,64.52,64.62,17950.559031695557,48.5771,48.6597,48.4644,48.5395,17950.559
2008-11-17 10:30:00,64.64,64.81,64.49,64.67,29131.19294286593,48.5546,48.6823,48.4419,48.5771,29131.1929
2008-11-17 10:35:00,64.69,64.81,64.58,64.63,25335.9318904503,48.5921,48.6823,48.5095,48.547,25335.9319
2008-11-17 10:40:00,64.53,64.69,64.37,64.57,31798.1331418607,48.4719,48.5921,48.3517,48.502,31798.1331
2008-11-17 10:45:00,64.55,64.57,64.2,64.37,30362.088419325057,48.487,48.502,48.224,48.3517,30362.0884
2008-11-17 10:50:00,64.35,64.44,64.28,64.28,12411.5293876295,48.3367,48.4043,48.2841,48.2841,12411.5294
2008-11-17 10:55:00,64.26,64.42,64.19,64.29,8513.693712175607,48.2691,48.3893,48.2165,48.2917,8513.6937
2008-11-17 11:00:00,64.31,64.71,64.31,64.71,26874.551236024206,48.3067,48.6071,48.3067,48.6071,26874.5512
2008-11-17 11:05:00,64.7,64.88,64.68,64.88,7693.096727869524,48.5996,48.7348,48.5846,48.7348,7693.0967
2008-11-17 11:10:00,64.96,65.03,64.94,64.97,9026.566827366907,48.7949,48.8475,48.7799,48.8024,9026.5668
2008-11-17 11:15:00,64.96,64.97,64.76,64.96,22874.14093753205,48.7949,48.8024,48.6447,48.7949,22874.1409
2008-11-17 11:20:00,65.01,65.01,64.84,64.98,14975.894963586008,48.8325,48.8325,48.7048,48.8099,14975.895
2008-11-17 11:25:00,64.99,65.04,64.58,64.58,17950.559031695557,48.8175,48.855,48.5095,48.5095,17950.559
2008-11-17 11:30:00,64.62,64.75,64.43,64.56,36003.69268642938,48.5395,48.6372,48.3968,48.4945,36003.6927
2008-11-17 11:35:00,64.56,64.59,64.26,64.46,14565.596471432968,48.4945,48.517,48.2691,48.4193,14565.5965
2008-11-17 11:40:00,64.51,64.51,64.15,64.25,21027.797722843367,48.4569,48.4569,48.1865,48.2616,21027.7977
2008-11-17 11:45:00,64.25,64.61,64.25,64.61,17847.984408657296,48.2616,48.532,48.2616,48.532,17847.9844
2008-11-17 11:50:00,64.56,64.77,64.54,64.75,22566.41706841727,48.4945,48.6522,48.4794,48.6372,22566.4171
2008-11-17 11:55:00,64.76,65.02,64.69,64.91,19181.45450815468,48.6447,48.84,48.5921,48.7574,19181.4545
2008-11-17 12:00:00,64.94,65.06,64.78,64.82,17027.387424351215,48.7799,48.87,48.6597,48.6898,17027.3874
2008-11-17 12:05:00,64.86,65.02,64.8,64.97,26566.827366909427,48.7198,48.84,48.6747,48.8024,26566.8274
2008-11-17 12:10:00,64.98,65.06,64.72,64.97,17642.835162580777,48.8099,48.87,48.6146,48.8024,17642.8352
2008-11-17 12:15:00,65.01,65.06,64.84,65.01,18668.58139296338,48.8325,48.87,48.7048,48.8325,18668.5814
2008-11-17 12:20:00,65.04,65.37,64.88,65.23,60519.02759257359,48.855,49.1029,48.7348,48.9977,60519.0276
2008-11-17 12:25:00,65.27,65.36,65.04,65.13,31490.40927274592,49.0278,49.0954,48.855,48.9226,31490.4093
2008-11-17 12:30:00,65.18,65.24,64.92,65.02,22156.11857626423,48.9602,49.0052,48.7649,48.84,22156.1186
2008-11-17 12:35:00,65.05,65.06,64.79,64.83,20925.22309980511,48.8625,48.87,48.6672,48.6973,20925.2231
2008-11-17 12:40:00,64.89,65.03,64.89,65.0,11385.783157246897,48.7423,48.8475,48.7423,48.825,11385.7832
2008-11-17 12:45:00,65.03,65.18,64.98,64.98,25130.78264437378,48.8475,48.9602,48.8099,48.8099,25130.7826
2008-11-17 12:50:00,64.98,65.2,64.96,65.07,18771.15601600164,48.8099,48.9752,48.7949,48.8776,18771.156
2008-11-17 12:55:00,65.06,65.22,64.96,65.13,17847.984408657296,48.87,48.9902,48.7949,48.9226,17847.9844
2008-11-17 13:00:00,65.03,65.06,64.91,64.93,14463.021848394706,48.8475,48.87,48.7574,48.7724,14463.0218
2008-11-17 13:05:00,64.91,65.05,64.81,64.98,11180.633911170376,48.7574,48.8625,48.6823,48.8099,11180.6339
2008-11-17 13:10:00,64.97,65.0,64.86,64.88,15078.46958662427,48.8024,48.825,48.7198,48.7348,15078.4696
2008-11-17 13:15:00,64.93,64.93,64.65,64.74,14360.447225356444,48.7724,48.7724,48.5621,48.6297,14360.4472
2008-11-17 13:20:00,64.8,64.83,64.67,64.72,16514.514309159913,48.6747,48.6973,48.5771,48.6146,16514.5143
2008-11-17 13:25:00,64.72,64.87,64.72,64.79,21848.39470714945,48.6146,48.7273,48.6146,48.6672,21848.3947
2008-11-17 13:30:00,64.79,64.86,64.58,64.58,21027.797722843367,48.6672,48.7198,48.5095,48.5095,21027.7977
2008-11-17 13:35:00,64.58,64.6,64.43,64.47,21950.969330187712,48.5095,48.5245,48.3968,48.4269,21950.9693
2008-11-17 13:40:00,64.49,64.51,64.28,64.39,12821.82787978254,48.4419,48.4569,48.2841,48.3668,12821.8279
2008-11-17 13:45:00,64.41,64.58,64.41,64.45,6769.925120525182,48.3818,48.5095,48.3818,48.4118,6769.9251
2008-11-17 13:50:00,64.46,64.75,64.42,64.64,21438.09621499641,48.4193,48.6372,48.3893,48.5546,21438.0962
2008-11-17 13:55:00,64.62,64.83,64.62,64.73,14360.447225356444,48.5395,48.6973,48.5395,48.6222,14360.4472
2008-11-17 14:00:00,64.73,64.79,64.3,64.3,19386.6037542312,48.6222,48.6672,48.2992,48.2992,19386.6038
2008-11-17 14:05:00,64.32,64.56,64.32,64.54,13129.551748897322,48.3142,48.4945,48.3142,48.4794,13129.5517
2008-11-17 14:10:00,64.51,64.83,64.49,64.75,14873.320340547749,48.4569,48.6973,48.4419,48.6372,14873.3203
2008-11-17 14:15:00,64.76,64.8,64.55,64.64,16206.790440045132,48.6447,48.6747,48.487,48.5546,16206.7904
2008-11-17 14:20:00,64.62,64.86,64.42,64.42,29233.767565904192,48.5395,48.7198,48.3893,48.3893,29233.7676
2008-11-17 14:25:00,64.45,64.55,64.28,64.33,18976.30526207816,48.4118,48.487,48.2841,48.3217,18976.3053
2008-11-17 14:30:00,64.4,64.53,64.19,64.39,23797.3125448764,48.3743,48.4719,48.2165,48.3668,23797.3125
2008-11-17 14:35:00,64.47,64.73,64.34,64.68,31592.983895784186,48.4269,48.6222,48.3292,48.5846,31592.9839
2008-11-17 14:40:00,64.63,64.73,64.58,64.63,38465.48363934762,48.547,48.6222,48.5095,48.547,38465.4836
2008-11-17 14:45:00,64.61,64.63,64.16,64.16,33439.32711047287,48.532,48.547,48.194,48.194,33439.3271
2008-11-17 14:50:00,64.17,64.33,64.04,64.18,28105.44671248333,48.2015,48.3217,48.1039,48.209,28105.4467
2008-11-17 14:55:00,64.18,64.29,63.93,64.04,34567.64796389373,48.209,48.2917,48.0212,48.1039,34567.648
2008-11-17 15:00:00,64.04,64.39,63.9,64.28,26977.125859062467,48.1039,48.3668,47.9987,48.2841,26977.1259
2008-11-17 15:05:00,64.29,64.38,64.1,64.3,28413.17058159811,48.2917,48.3593,48.1489,48.2992,28413.1706
2008-11-17 15:10:00,64.33,64.49,63.96,64.43,29849.215304133755,48.3217,48.4419,48.0438,48.3968,29849.2153
2008-11-17 15:15:00,64.49,64.67,64.29,64.32,54774.848702431016,48.4419,48.5771,48.2917,48.3142,54774.8487
2008-11-17 15:20:00,64.3,64.37,63.99,64.08,37850.03590111806,48.2992,48.3517,48.0663,48.1339,37850.0359
2008-11-17 15:25:00,64.09,64.22,63.9,64.19,37234.588162888496,48.1414,48.2391,47.9987,48.2165,37234.5882
2008-11-17 15:30:00,64.15,64.31,63.98,63.98,36619.14042465894,48.1865,48.3067,48.0588,48.0588,36619.1404
2008-11-17 15:35:00,64.01,64.17,63.61,63.85,39901.52836188327,48.0813,48.2015,47.7809,47.9611,39901.5284
2008-11-17 15:40:00,63.92,64.23,63.84,64.09,49440.96830444148,48.0137,48.2466,47.9536,48.1414,49440.9683
2008-11-17 15:45:00,64.09,64.26,63.84,63.87,32721.304749205046,48.1414,48.2691,47.9536,47.9762,32721.3047
2008-11-17 15:50:00,63.87,64.07,63.59,63.6,43081.341676069336,47.9762,48.1264,47.7658,47.7734,43081.3417
2008-11-17 15:55:00,63.57,63.57,63.37,63.49,94266.07857216123,47.7508,47.7508,47.6006,47.6907,94266.0786
2008-11-18 09:30:00,63.12,63.27,62.41,62.61,46261.15499025541,47.4128,47.5255,46.8795,47.0297,46261.155
2008-11-18 09:35:00,62.61,63.32,62.56,63.32,37029.43891681198,47.0297,47.563,46.9922,47.563,37029.4389
2008-11-18 09:40:00,63.34,63.68,63.32,63.38,31490.40927274592,47.5781,47.8334,47.563,47.6081,31490.4093
2008-11-18 09:45:00,63.39,63.66,63.31,63.57,37029.43891681198,47.6156,47.8184,47.5555,47.7508,37029.4389
2008-11-18 09:50:00,63.6,63.6,63.37,63.37,21232.94696891989,47.7734,47.7734,47.6006,47.6006,21232.947
2008-11-18 09:55:00,63.37,63.53,63.31,63.48,29951.789927172016,47.6006,47.7208,47.5555,47.6832,29951.7899
2008-11-18 10:00:00,63.48,63.48,63.14,63.29,24925.63339829726,47.6832,47.6832,47.4278,47.5405,24925.6334
2008-11-18 10:05:00,63.3,63.36,63.08,63.23,17642.835162580777,47.548,47.5931,47.3828,47.4954,17642.8352
2008-11-18 10:10:00,63.2,63.45,63.13,63.41,17335.111293465994,47.4729,47.6607,47.4203,47.6306,17335.1113
2008-11-18 10:15:00,63.41,63.83,63.3,63.75,16001.641193968611,47.6306,47.9461,47.548,47.886,16001.6412
2008-11-18 10:20:00,63.8,64.17,63.76,64.1,27695.148220330288,47.9236,48.2015,47.8935,48.1489,27695.1482
2008-11-18 10:25:00,64.07,64.62,64.05,64.62,17437.685916504255,48.1264,48.5395,48.1114,48.5395,17437.6859
2008-11-18 10:30:00,64.64,64.68,64.38,64.47,12924.402502820802,48.5546,48.5846,48.3593,48.4269,12924.4025
2008-11-18 10:35:00,64.47,64.47,64.14,64.22,6564.775874448661,48.4269,48.4269,48.179,48.2391,6564.7759
2008-11-18 10:40:00,64.18,64.31,63.89,64.04,10565.186172940814,48.209,48.3067,47.9912,48.1039,10565.1862
2008-11-18 10:45:00,64.04,64.18,63.91,64.05,13950.148733203405,48.1039,48.209,48.0062,48.1114,13950.1487
2008-11-18 10:50:00,64.03,64.09,63.89,64.06,16617.088932198174,48.0964,48.1414,47.9912,48.1189,16617.0889
2008-11-18 10:55:00,64.07,64.13,63.89,63.99,14463.021848394706,48.1264,48.1715,47.9912,48.0663,14463.0218
2008-11-18 11:00:00,63.98,63.98,63.46,63.61,22668.99169145553,48.0588,48.0588,47.6682,47.7809,22668.9917
2008-11-18 11:05:00,63.62,63.63,63.38,63.38,21745.82008411119,47.7884,47.7959,47.6081,47.6081,21745.8201
2008-11-18 11:10:00,63.44,63.64,63.37,63.64,14463.021848394706,47.6532,47.8034,47.6006,47.8034,14463.0218
2008-11-18 11:15:00,63.62,63.75,63.56,63.75,15078.46958662427,47.7884,47.886,47.7433,47.886,15078.4696
2008-11-18 11:20:00,63.75,63.89,63.72,63.74,13232.126371935585,47.886,47.9912,47.8635,47.8785,13232.1264
2008-11-18 11:25:00,63.77,63.9,63.77,63.88,10975.484665093856,47.9011,47.9987,47.9011,47.9837,10975.4847
2008-11-18 11:30:00,63.88,63.95,63.84,63.89,12719.25325674428,47.9837,48.0363,47.9536,47.9912,12719.2533
2008-11-18 11:35:00,63.91,64.2,63.84,64.19,25541.081136526824,48.0062,48.224,47.9536,48.2165,25541.0811
2008-11-18 11:40:00,64.17,64.29,64.15,64.16,10872.910042055595,48.2015,48.2917,48.1865,48.194,10872.91
2008-11-18 11:45:00,64.22,64.32,64.16,64.21,14668.171094471229,48.2391,48.3142,48.194,48.2316,14668.1711
2008-11-18 11:50:00,64.21,64.53,64.2,64.44,25130.78264437378,48.2316,48.4719,48.224,48.4043,25130.7826
2008-11-18 11:55:00,64.46,64.51,64.44,64.49,9949.738434711251,48.4193,48.4569,48.4043,48.4419,9949.7384
2008-11-18 12:00:00,64.5,64.5,64.35,64.38,25335.9318904503,48.4494,48.4494,48.3367,48.3593,25335.9319
2008-11-18 12:05:00,64.38,64.4,64.21,64.24,12616.67863370602,48.3593,48.3743,48.2316,48.2541,12616.6786
2008-11-18 12:10:00,64.21,64.25,64.15,64.16,17847.984408657296,48.2316,48.2616,48.1865,48.194,17847.9844
2008-11-18 12:15:00,64.15,64.26,64.11,64.12,8205.969843060826,48.1865,48.2691,48.1564,48.164,8205.9698
2008-11-18 12:20:00,64.12,64.13,63.8,63.83,13950.148733203405,48.164,48.1715,47.9236,47.9461,13950.1487
2008-11-18 12:25:00,63.85,63.85,63.58,63.69,14463.021848394706,47.9611,47.9611,47.7583,47.841,14463.0218
2008-11-18 12:30:00,63.71,63.71,63.47,63.58,11180.633911170376,47.856,47.856,47.6757,47.7583,11180.6339
2008-11-18 12:35:00,63.58,63.75,63.55,63.68,9026.566827366907,47.7583,47.886,47.7358,47.8334,9026.5668
2008-11-18 12:40:00,63.72,63.76,63.69,63.74,12001.23089547646,47.8635,47.8935,47.841,47.8785,12001.2309
2008-11-18 12:45:00,63.72,63.76,63.54,63.58,13642.424864088624,47.8635,47.8935,47.7283,47.7583,13642.4249
2008-11-18 12:50:00,63.57,63.6,63.43,63.45,8718.842958252128,47.7508,47.7734,47.6457,47.6607,8718.843
2008-11-18 12:55:00,63.46,63.58,63.46,63.54,8308.544466099087,47.6682,47.7583,47.6682,47.7283,8308.5445
2008-11-18 13:00:00,63.52,63.54,63.37,63.4,22053.54395322597,47.7133,47.7283,47.6006,47.6231,22053.544
2008-11-18 13:05:00,63.4,63.51,63.36,63.45,18668.58139296338,47.6231,47.7058,47.5931,47.6607,18668.5814
2008-11-18 13:10:00,63.46,63.55,63.32,63.38,22361.26782234076,47.6682,47.7358,47.563,47.6081,22361.2678
2008-11-18 13:15:00,63.38,63.46,63.28,63.42,19284.029131192943,47.6081,47.6682,47.533,47.6381,19284.0291
2008-11-18 13:20:00,63.42,63.47,63.35,63.38,22053.54395322597,47.6381,47.6757,47.5856,47.6081,22053.544
2008-11-18 13:25:00,63.4,63.6,63.4,63.57,14873.320340547749,47.6231,47.7734,47.6231,47.7508,14873.3203
2008-11-18 13:30:00,63.6,63.62,63.38,63.38,15899.06657093035,47.7734,47.7884,47.6081,47.6081,15899.0666
2008-11-18 13:35:00,63.37,63.37,63.14,63.26,22463.84244537901,47.6006,47.6006,47.4278,47.518,22463.8424
2008-11-18 13:40:00,63.25,63.52,63.25,63.38,18976.30526207816,47.5105,47.7133,47.5105,47.6081,18976.3053
2008-11-18 13:45:00,63.37,63.4,63.04,63.04,20822.648476766848,47.6006,47.6231,47.3527,47.3527,20822.6485
2008-11-18 13:50:00,63.07,63.41,63.05,63.41,18053.13365473381,47.3752,47.6306,47.3602,47.6306,18053.1337
2008-11-18 13:55:00,63.41,63.57,63.34,63.57,23797.3125448764,47.6306,47.7508,47.5781,47.7508,23797.3125
2008-11-18 14:00:00,63.57,63.57,63.33,63.34,27079.70048210073,47.7508,47.7508,47.5705,47.5781,27079.7005
2008-11-18 14:05:00,63.29,63.3,63.03,63.09,18771.15601600164,47.5405,47.548,47.3452,47.3903,18771.156
2008-11-18 14:10:00,63.11,63.43,63.06,63.43,24310.1856600677,47.4053,47.6457,47.3677,47.6457,24310.1857
2008-11-18 14:15:00,63.39,63.44,63.32,63.4,23592.163298799875,47.6156,47.6532,47.563,47.6231,23592.1633
2008-11-18 14:20:00,63.37,63.72,63.33,63.52,21848.39470714945,47.6006,47.8635,47.5705,47.7133,21848.3947
2008-11-18 14:25:00,63.53,63.64,63.43,63.47,21130.372345881628,47.7208,47.8034,47.6457,47.6757,21130.3723
2008-11-18 14:30:00,63.47,63.47,63.05,63.16,23489.588675761617,47.6757,47.6757,47.3602,47.4428,23489.5887
2008-11-18 14:35:00,63.17,63.42,63.16,63.42,17335.111293465994,47.4504,47.6381,47.4428,47.6381,17335.1113
2008-11-18 14:40:00,63.4,63.45,63.23,63.23,17540.260539542516,47.6231,47.6607,47.4954,47.4954,17540.2605
2008-11-18 14:45:00,63.23,63.23,62.85,62.89,26156.528874756383,47.4954,47.4954,47.21,47.24,26156.5289
2008-11-18 14:50:00,62.87,62.88,62.72,62.88,18668.58139296338,47.225,47.2325,47.1123,47.2325,18668.5814
2008-11-18 14:55:00,62.91,63.06,62.83,63.02,25335.9318904503,47.2551,47.3677,47.195,47.3377,25335.9319
2008-11-18 15:00:00,63.02,63.22,62.99,63.07,34362.49871781721,47.3377,47.4879,47.3152,47.3752,34362.4987
2008-11-18 15:05:00,63.04,63.71,63.03,63.67,32105.857010975484,47.3527,47.856,47.3452,47.8259,32105.857
2008-11-18 15:10:00,63.68,63.89,63.43,63.48,42055.59544568673,47.8334,47.9912,47.6457,47.6832,42055.5954
2008-11-18 15:15:00,63.49,63.71,63.3,63.71,27489.99897425377,47.6907,47.856,47.548,47.856,27489.999
2008-11-18 15:20:00,63.7,64.08,63.61,63.66,35285.670325161555,47.8485,48.1339,47.7809,47.8184,35285.6703
2008-11-18 15:25:00,63.65,63.77,63.36,63.67,42773.61780695456,47.8109,47.9011,47.5931,47.8259,42773.6178
2008-11-18 15:30:00,63.69,63.69,63.28,63.5,44619.96102164324,47.841,47.841,47.533,47.6982,44619.961
2008-11-18 15:35:00,63.53,64.08,63.51,63.9,55800.59493281362,47.7208,48.1339,47.7058,47.9987,55800.5949
2008-11-18 15:40:00,63.91,64.39,63.82,63.89,87701.30269771258,48.0062,48.3668,47.9386,47.9912,87701.3027
2008-11-18 15:45:00,63.88,64.28,63.84,64.25,56621.1919171197,47.9837,48.2841,47.9536,48.2616,56621.1919
2008-11-18 15:50:00,64.25,64.46,64.12,64.32,56210.89342496666,48.2616,48.4193,48.164,48.3142,56210.8934
2008-11-18 15:55:00,64.3,64.41,63.98,64.24,88111.60118986563,48.2992,48.3818,48.0588,48.2541,88111.6012
2008-11-19 09:30:00,64.39,64.61,64.11,64.4,35901.11806339111,48.3668,48.532,48.1564,48.3743,35901.1181
2008-11-19 09:35:00,64.4,65.06,64.39,64.99,22156.11857626423,48.3743,48.87,48.3668,48.8175,22156.1186
2008-11-19 09:40:00,64.64,65.27,64.64,65.16,20822.648476766848,48.5546,49.0278,48.5546,48.9452,20822.6485
2008-11-19 09:45:00,65.15,65.32,64.86,64.94,19386.6037542312,48.9376,49.0653,48.7198,48.7799,19386.6038
2008-11-19 09:50:00,64.94,64.94,64.34,64.53,20822.648476766848,48.7799,48.7799,48.3292,48.4719,20822.6485
2008-11-19 09:55:00,64.49,64.63,64.47,64.63,18771.15601600164,48.4419,48.547,48.4269,48.547,18771.156
2008-11-19 10:00:00,64.61,64.95,64.57,64.95,9231.71607344343,48.532,48.7874,48.502,48.7874,9231.7161
2008-11-19 10:05:00,64.97,65.16,64.87,65.08,15488.76807877731,48.8024,48.9452,48.7273,48.8851,15488.7681
2008-11-19 10:10:00,65.1,65.27,65.07,65.22,26977.125859062467,48.9001,49.0278,48.8776,48.9902,26977.1259
2008-11-19 10:15:00,65.22,65.3,64.99,64.99,24617.90952918248,48.9902,49.0503,48.8175,48.8175,24617.9095
2008-11-19 10:20:00,64.89,64.93,64.74,64.83,20309.775361575543,48.7423,48.7724,48.6297,48.6973,20309.7754
2008-11-19 10:25:00,64.79,64.91,64.67,64.84,16719.663555236435,48.6672,48.7574,48.5771,48.7048,16719.6636
2008-11-19 10:30:00,64.9,64.93,64.78,64.9,10770.335419017334,48.7499,48.7724,48.6597,48.7499,10770.3354
2008-11-19 10:35:00,64.92,64.94,64.58,64.65,15386.193455739049,48.7649,48.7799,48.5095,48.5621,15386.1935
2008-11-19 10:40:00,64.65,64.67,64.36,64.41,20925.22309980511,48.5621,48.5771,48.3442,48.3818,20925.2231
2008-11-19 10:45:00,64.38,64.39,63.71,63.73,20412.349984613807,48.3593,48.3668,47.856,47.871,20412.35
2008-11-19 10:50:00,63.73,63.81,63.5,63.5,24720.48415222074,47.871,47.9311,47.6982,47.6982,24720.4842
2008-11-19 10:55:00,63.51,63.52,63.29,63.37,21335.52159195815,47.7058,47.7133,47.5405,47.6006,21335.5216
2008-11-19 11:00:00,63.37,63.43,63.18,63.18,16514.514309159913,47.6006,47.6457,47.4579,47.4579,16514.5143
2008-11-19 11:05:00,63.23,63.53,63.17,63.53,32823.879372243304,47.4954,47.7208,47.4504,47.7208,32823.8794
2008-11-19 11:10:00,63.53,63.58,63.37,63.42,12001.23089547646,47.7208,47.7583,47.6006,47.6381,12001.2309
2008-11-19 11:15:00,63.37,63.63,63.23,63.63,21950.969330187712,47.6006,47.7959,47.4954,47.7959,21950.9693
2008-11-19 11:20:00,63.6,63.63,63.31,63.36,20720.073853728587,47.7734,47.7959,47.5555,47.5931,20720.0739
2008-11-19 11:25:00,63.34,63.36,62.86,62.91,20514.924607652065,47.5781,47.5931,47.2175,47.2551,20514.9246
2008-11-19 11:30:00,62.87,63.11,62.79,63.06,25951.379628679864,47.225,47.4053,47.1649,47.3677,25951.3796
2008-11-19 11:35:00,63.06,63.06,62.76,62.83,18155.70827777208,47.3677,47.3677,47.1424,47.195,18155.7083
2008-11-19 11:40:00,62.87,62.98,62.73,62.98,32105.857010975484,47.225,47.3076,47.1199,47.3076,32105.857
2008-11-19 11:45:00,62.98,62.98,62.71,62.8,19591.753000307723,47.3076,47.3076,47.1048,47.1724,19591.753
2008-11-19 11:50:00,62.8,62.92,62.78,62.84,18155.70827777208,47.1724,47.2626,47.1574,47.2025,18155.7083
2008-11-19 11:55:00,62.86,62.89,62.79,62.79,20412.349984613807,47.2175,47.24,47.1649,47.1649,20412.35
2008-11-19 12:00:00,62.77,62.8,62.49,62.56,28720.89445071289,47.1499,47.1724,46.9396,46.9922,28720.8945
2008-11-19 12:05:00,62.61,62.73,62.56,62.67,24412.76028310596,47.0297,47.1199,46.9922,47.0748,24412.7603
2008-11-19 12:10:00,62.68,62.7,62.42,62.57,31490.40927274592,47.0823,47.0973,46.887,46.9997,31490.4093
2008-11-19 12:15:00,62.57,62.59,62.35,62.35,24412.76028310596,46.9997,47.0147,46.8344,46.8344,24412.7603
2008-11-19 12:20:00,62.35,62.51,62.34,62.48,21745.82008411119,46.8344,46.9546,46.8269,46.9321,21745.8201
2008-11-19 12:25:00,62.48,62.5,62.33,62.39,26874.551236024206,46.9321,46.9471,46.8194,46.8645,26874.5512
2008-11-19 12:30:00,62.43,62.52,62.39,62.45,19694.327623345984,46.8945,46.9621,46.8645,46.9095,19694.3276
2008-11-19 12:35:00,62.45,62.49,62.3,62.49,26259.103497794644,46.9095,46.9396,46.7969,46.9396,26259.1035
2008-11-19 12:40:00,62.48,62.56,62.42,62.48,19591.753000307723,46.9321,46.9922,46.887,46.9321,19591.753
2008-11-19 12:45:00,62.46,62.52,62.29,62.47,54467.12483331624,46.917,46.9621,46.7893,46.9246,54467.1248
2008-11-19 12:50:00,62.47,62.47,62.2,62.24,19078.87988511642,46.9246,46.9246,46.7217,46.7518,19078.8799
2008-11-19 12:55:00,62.23,62.43,62.19,62.43,23489.588675761617,46.7443,46.8945,46.7142,46.8945,23489.5887
2008-11-19 13:00:00,62.41,62.47,62.34,62.38,25028.20802133552,46.8795,46.9246,46.8269,46.8569,25028.208
2008-11-19 13:05:00,62.34,62.38,62.16,62.2,22463.84244537901,46.8269,46.8569,46.6917,46.7217,22463.8424
2008-11-19 13:10:00,62.23,62.27,62.17,62.2,29233.767565904192,46.7443,46.7743,46.6992,46.7217,29233.7676
2008-11-19 13:15:00,62.17,62.21,62.1,62.14,35388.24494819981,46.6992,46.7293,46.6466,46.6767,35388.2449
2008-11-19 13:20:00,62.17,62.25,62.17,62.2,12924.402502820802,46.6992,46.7593,46.6992,46.7217,12924.4025
2008-11-19 13:25:00,62.19,62.2,61.95,61.95,23387.01405272336,46.7142,46.7217,46.534,46.534,23387.0141
2008-11-19 13:30:00,61.96,61.98,61.91,61.91,27900.29746640681,46.5415,46.5565,46.5039,46.5039,27900.2975
2008-11-19 13:35:00,61.91,61.99,61.76,61.98,25335.9318904503,46.5039,46.564,46.3912,46.5565,25335.9319
2008-11-19 13:40:00,61.98,62.21,61.95,62.14,16104.215817006872,46.5565,46.7293,46.534,46.6767,16104.2158
2008-11-19 13:45:00,62.14,62.23,62.07,62.07,11180.633911170376,46.6767,46.7443,46.6241,46.6241,11180.6339
2008-11-19 13:50:00,62.08,62.13,61.96,62.13,20617.49923069033,46.6316,46.6692,46.5415,46.6692,20617.4992
2008-11-19 13:55:00,62.21,62.39,62.21,62.36,11898.656272438198,46.7293,46.8645,46.7293,46.8419,11898.6563
2008-11-19 14:00:00,62.35,62.35,61.98,61.98,23284.43942968509,46.8344,46.8344,46.5565,46.5565,23284.4394
2008-11-19 14:05:00,61.99,62.02,61.56,61.78,40209.25223099805,46.564,46.5865,46.241,46.4063,40209.2522
2008-11-19 14:10:00,61.78,62.08,61.72,61.93,14257.872602318186,46.4063,46.6316,46.3612,46.5189,14257.8726
2008-11-19 14:15:00,61.95,61.95,61.69,61.72,19899.476869422502,46.534,46.534,46.3387,46.3612,19899.4769
2008-11-19 14:20:00,61.72,61.72,61.49,61.49,19591.753000307723,46.3612,46.3612,46.1884,46.1884,19591.753
2008-11-19 14:25:00,61.49,61.9,61.48,61.6,38670.632885424144,46.1884,46.4964,46.1809,46.271,38670.6329
2008-11-19 14:30:00,61.63,61.84,61.59,61.66,36824.28967073546,46.2936,46.4513,46.2635,46.3161,36824.2897
2008-11-19 14:35:00,61.59,61.66,61.42,61.52,48928.095189250176,46.2635,46.3161,46.1358,46.211,48928.0952
2008-11-19 14:40:00,61.52,62.05,61.49,61.91,28618.31982767464,46.211,46.6091,46.1884,46.5039,28618.3198
2008-11-19 14:45:00,61.93,62.37,61.84,62.14,45337.983382911065,46.5189,46.8494,46.4513,46.6767,45337.9834
2008-11-19 14:50:00,62.17,62.23,61.93,61.97,39593.80449276849,46.6992,46.7443,46.5189,46.549,39593.8045
2008-11-19 14:55:00,61.98,62.22,61.82,62.11,27489.99897425377,46.5565,46.7368,46.4363,46.6541,27489.999
2008-11-19 15:00:00,62.14,62.14,61.74,62.06,42978.76705303108,46.6767,46.6767,46.3762,46.6166,42978.7671
2008-11-19 15:05:00,62.07,62.41,61.89,62.26,23592.163298799875,46.6241,46.8795,46.4889,46.7668,23592.1633
2008-11-19 15:10:00,62.24,62.34,61.95,61.98,34157.34947174069,46.7518,46.8269,46.534,46.5565,34157.3495
2008-11-19 15:15:00,61.99,61.99,61.49,61.56,41542.72233049543,46.564,46.564,46.1884,46.241,41542.7223
2008-11-19 15:20:00,61.56,61.64,61.37,61.41,40927.27459226587,46.241,46.3011,46.0983,46.1283,40927.2746
2008-11-19 15:25:00,61.39,61.66,61.19,61.49,44619.96102164324,46.1133,46.3161,45.9631,46.1884,44619.961
2008-11-19 15:30:00,61.46,61.62,61.14,61.6,44619.96102164324,46.1659,46.2861,45.9255,46.271,44619.961
2008-11-19 15:35:00,61.6,61.65,61.07,61.13,66570.93035183096,46.271,46.3086,45.8729,45.918,66570.9304
2008-11-19 15:40:00,61.12,61.48,60.8,60.82,77751.56426300133,45.9105,46.1809,45.6701,45.6852,77751.5643
2008-11-19 15:45:00,60.84,60.84,60.44,60.56,78367.01200123089,45.7002,45.7002,45.3997,45.4899,78367.012
2008-11-19 15:50:00,60.55,60.75,60.4,60.71,82367.42229972304,45.4823,45.6326,45.3697,45.6025,82367.4223
2008-11-19 15:55:00,60.7,60.76,60.4,60.49,99189.66047799774,45.595,45.6401,45.3697,45.4373,99189.6605
2008-11-20 09:30:00,60.09,60.35,59.48,60.13,26771.976612985945,45.1368,45.3321,44.6786,45.1669,26771.9766
2008-11-20 09:35:00,60.18,60.18,59.55,59.81,46979.177351523234,45.2044,45.2044,44.7312,44.9265,46979.1774
2008-11-20 09:40:00,59.87,60.16,59.75,59.94,77443.84039388655,44.9716,45.1894,44.8814,45.0241,77443.8404
2008-11-20 09:45:00,59.91,60.18,59.77,59.96,26669.401989947684,45.0016,45.2044,44.8964,45.0392,26669.402
2008-11-20 09:50:00,59.99,60.17,59.27,59.41,53441.37860293363,45.0617,45.1969,44.5209,44.626,53441.3786
2008-11-20 09:55:00,59.45,59.74,59.33,59.41,23694.737921838136,44.6561,44.8739,44.5659,44.626,23694.7379
2008-11-20 10:00:00,59.39,59.75,59.29,59.68,37542.31203200328,44.611,44.8814,44.5359,44.8288,37542.312
2008-11-20 10:05:00,59.65,59.97,59.58,59.82,30054.36455021028,44.8063,45.0467,44.7537,44.934,30054.3646
2008-11-20 10:10:00,59.82,59.86,59.63,59.86,20822.648476766848,44.934,44.964,44.7913,44.964,20822.6485
2008-11-20 10:15:00,59.84,60.01,59.53,59.63,77238.69114781002,44.949,45.0767,44.7162,44.7913,77238.6911
2008-11-20 10:20:00,59.62,59.99,59.6,59.75,37337.16278592676,44.7838,45.0617,44.7687,44.8814,37337.1628
2008-11-20 10:25:00,59.7,59.86,59.53,59.79,42055.59544568673,44.8439,44.964,44.7162,44.9115,42055.5954
2008-11-20 10:30:00,59.78,60.02,59.62,59.72,75597.49717919786,44.904,45.0842,44.7838,44.8589,75597.4972
2008-11-20 10:35:00,59.7,59.86,59.47,59.65,113242.3838342394,44.8439,44.964,44.6711,44.8063,113242.3838
2008-11-20 10:40:00,59.69,60.44,59.62,60.42,34670.22258693199,44.8363,45.3997,44.7838,45.3847,34670.2226
2008-11-20 10:45:00,60.43,61.07,60.43,60.95,70468.76602728484,45.3922,45.8729,45.3922,45.7828,70468.766
2008-11-20 10:50:00,60.93,61.12,60.71,61.11,40619.55072315109,45.7678,45.9105,45.6025,45.903,40619.5507
2008-11-20 10:55:00,61.12,61.28,60.91,61.28,44312.23715252846,45.9105,46.0307,45.7528,46.0307,44312.2372
2008-11-20 11:00:00,61.3,61.66,61.06,61.16,75802.64642527439,46.0457,46.3161,45.8654,45.9405,75802.6464
2008-11-20 11:05:00,61.19,61.39,61.0,61.0,30977.53615755462,45.9631,46.1133,45.8204,45.8204,30977.5362
2008-11-20 11:10:00,61.0,61.56,60.88,61.48,29951.789927172016,45.8204,46.241,45.7302,46.1809,29951.7899
2008-11-20 11:15:00,61.49,61.51,60.93,60.94,21745.82008411119,46.1884,46.2034,45.7678,45.7753,21745.8201
2008-11-20 11:20:00,60.91,61.05,60.83,60.88,25028.20802133552,45.7528,45.8579,45.6927,45.7302,25028.208
2008-11-20 11:25:00,60.85,61.13,60.83,60.83,22361.26782234076,45.7077,45.918,45.6927,45.6927,22361.2678
2008-11-20 11:30:00,60.84,60.86,60.6,60.66,40516.97610011283,45.7002,45.7152,45.5199,45.565,40516.9761
2008-11-20 11:35:00,60.62,60.76,60.39,60.54,41234.99846138065,45.5349,45.6401,45.3622,45.4748,41234.9985
2008-11-20 11:40:00,60.52,60.71,60.43,60.66,25746.230382603346,45.4598,45.6025,45.3922,45.565,25746.2304
2008-11-20 11:45:00,60.66,60.79,60.26,60.58,42568.46856087804,45.565,45.6626,45.2645,45.5049,42568.4686
2008-11-20 11:50:00,60.51,60.51,60.24,60.38,36721.7150476972,45.4523,45.4523,45.2495,45.3546,36721.715
2008-11-20 11:55:00,60.41,60.62,60.33,60.41,15283.61883270079,45.3772,45.5349,45.3171,45.3772,15283.6188
2008-11-20 12:00:00,60.41,60.46,60.24,60.46,50774.43840393886,45.3772,45.4147,45.2495,45.4147,50774.4384
2008-11-20 12:05:00,60.44,60.53,60.04,60.05,35593.394194276334,45.3997,45.4673,45.0993,45.1068,35593.3942
2008-11-20 12:10:00,60.05,60.51,60.03,60.47,42363.31931480152,45.1068,45.4523,45.0917,45.4222,42363.3193
2008-11-20 12:15:00,60.51,60.63,60.37,60.37,12719.25325674428,45.4523,45.5424,45.3471,45.3471,12719.2533
2008-11-20 12:20:00,60.4,60.89,60.4,60.79,25848.805005641603,45.3697,45.7377,45.3697,45.6626,25848.805
2008-11-20 12:25:00,60.78,61.09,60.66,61.03,41850.44619961022,45.6551,45.888,45.565,45.8429,41850.4462
2008-11-20 12:30:00,61.02,61.48,60.95,61.19,37132.01353985024,45.8354,46.1809,45.7828,45.9631,37132.0135
2008-11-20 12:35:00,61.19,61.23,60.95,61.01,14873.320340547749,45.9631,45.9931,45.7828,45.8279,14873.3203
2008-11-20 12:40:00,61.03,61.11,60.7,60.72,42260.744691763255,45.8429,45.903,45.595,45.61,42260.7447
2008-11-20 12:45:00,60.71,61.42,60.62,61.26,39593.80449276849,45.6025,46.1358,45.5349,46.0157,39593.8045
2008-11-20 12:50:00,61.28,61.37,60.91,60.98,33029.028618319826,46.0307,46.0983,45.7528,45.8053,33029.0286
2008-11-20 12:55:00,60.96,61.11,60.91,60.92,24617.90952918248,45.7903,45.903,45.7528,45.7603,24617.9095
2008-11-20 13:00:00,60.94,60.94,60.35,60.46,40619.55072315109,45.7753,45.7753,45.3321,45.4147,40619.5507
2008-11-20 13:05:00,60.47,60.62,60.4,60.52,22361.26782234076,45.4222,45.5349,45.3697,45.4598,22361.2678
2008-11-20 13:10:00,60.56,60.63,60.46,60.59,27797.72284336855,45.4899,45.5424,45.4147,45.5124,27797.7228
2008-11-20 13:15:00,60.62,60.97,60.58,60.58,23592.163298799875,45.5349,45.7978,45.5049,45.5049,23592.1633
2008-11-20 13:20:00,60.51,60.79,60.38,60.64,23387.01405272336,45.4523,45.6626,45.3546,45.5499,23387.0141
2008-11-20 13:25:00,60.63,60.82,60.49,60.49,16514.514309159913,45.5424,45.6852,45.4373,45.4373,16514.5143
2008-11-20 13:30:00,60.48,60.88,60.39,60.85,16822.238178274692,45.4298,45.7302,45.3622,45.7077,16822.2382
2008-11-20 13:35:00,60.86,60.89,60.38,60.52,36311.41655554416,45.7152,45.7377,45.3546,45.4598,36311.4166
2008-11-20 13:40:00,60.58,60.74,60.52,60.69,14668.171094471229,45.5049,45.6251,45.4598,45.5875,14668.1711
2008-11-20 13:45:00,60.69,60.94,60.69,60.79,16514.514309159913,45.5875,45.7753,45.5875,45.6626,16514.5143
2008-11-20 13:50:00,60.79,61.18,60.79,61.08,16001.641193968611,45.6626,45.9556,45.6626,45.8804,16001.6412
2008-11-20 13:55:00,61.04,61.19,60.82,61.17,15591.34270181557,45.8504,45.9631,45.6852,45.9481,15591.3427
2008-11-20 14:00:00,61.17,61.18,60.57,60.58,19078.87988511642,45.9481,45.9556,45.4974,45.5049,19078.8799
2008-11-20 14:05:00,60.57,60.71,60.42,60.58,29131.19294286593,45.4974,45.6025,45.3847,45.5049,29131.1929
2008-11-20 14:10:00,60.53,60.8,60.5,60.52,23592.163298799875,45.4673,45.6701,45.4448,45.4598,23592.1633
2008-11-20 14:15:00,60.56,60.66,60.47,60.54,32003.282387937223,45.4899,45.565,45.4222,45.4748,32003.2824
2008-11-20 14:20:00,60.56,60.8,60.52,60.57,22361.26782234076,45.4899,45.6701,45.4598,45.4974,22361.2678
2008-11-20 14:25:00,60.55,60.63,60.4,60.45,31900.70776489896,45.4823,45.5424,45.3697,45.4072,31900.7078
2008-11-20 14:30:00,60.46,60.48,60.39,60.44,29644.06605805724,45.4147,45.4298,45.3622,45.3997,29644.0661
2008-11-20 14:35:00,60.45,60.63,60.4,60.4,32926.45399528157,45.4072,45.5424,45.3697,45.3697,32926.454
2008-11-20 14:40:00,60.42,60.54,60.38,60.39,31490.40927274592,45.3847,45.4748,45.3546,45.3622,31490.4093
2008-11-20 14:45:00,60.4,60.45,60.26,60.44,34670.22258693199,45.3697,45.4072,45.2645,45.3997,34670.2226
2008-11-20 14:50:00,60.41,60.53,60.29,60.32,20822.648476766848,45.3772,45.4673,45.287,45.3096,20822.6485
2008-11-20 14:55:00,60.35,60.54,60.31,60.51,34054.77484870243,45.3321,45.4748,45.3021,45.4523,34054.7748
2008-11-20 15:00:00,60.46,60.68,60.3,60.34,96009.84716381168,45.4147,45.58,45.2946,45.3246,96009.8472
2008-11-20 15:05:00,60.3,60.53,60.23,60.48,52107.90850343625,45.2946,45.4673,45.242,45.4298,52107.9085
2008-11-20 15:10:00,60.57,60.7,60.34,60.38,41029.84921530413,45.4974,45.595,45.3246,45.3546,41029.8492
2008-11-20 15:15:00,60.38,60.63,60.23,60.35,94163.50394912298,45.3546,45.5424,45.242,45.3321,94163.5039
2008-11-20 15:20:00,60.35,60.5,60.1,60.18,126269.36096009846,45.3321,45.4448,45.1443,45.2044,126269.361
2008-11-20 15:25:00,60.15,60.27,60.11,60.16,29746.64068109549,45.1819,45.272,45.1518,45.1894,29746.6407
2008-11-20 15:30:00,60.13,60.31,60.07,60.13,78059.28813211611,45.1669,45.3021,45.1218,45.1669,78059.2881
2008-11-20 15:35:00,60.13,60.43,59.85,59.88,102164.3245461073,45.1669,45.3922,44.9565,44.9791,102164.3245
2008-11-20 15:40:00,59.89,59.91,59.31,59.49,157862.34485588263,44.9866,45.0016,44.5509,44.6861,157862.3449
2008-11-20 15:45:00,59.49,59.96,59.42,59.58,144630.21848394707,44.6861,45.0392,44.6335,44.7537,144630.2185
2008-11-20 15:50:00,59.58,59.59,58.64,58.77,131910.96522720277,44.7537,44.7612,44.0476,44.1453,131910.9652
2008-11-20 15:55:00,58.77,58.82,58.12,58.75,229767.1556057032,44.1453,44.1828,43.657,44.1303,229767.1556
2008-11-21 09:30:00,59.91,59.91,57.52,58.09,189557.90337470509,45.0016,45.0016,43.2063,43.6345,189557.9034
2008-11-21 09:35:00,58.07,58.53,58.03,58.21,40824.699969227615,43.6195,43.965,43.5894,43.7246,40824.7
2008-11-21 09:40:00,58.21,58.21,57.77,57.96,44619.96102164324,43.7246,43.7246,43.3941,43.5369,44619.961
2008-11-21 09:45:00,57.94,58.33,57.91,58.27,44107.08790645194,43.5218,43.8148,43.4993,43.7697,44107.0879
2008-11-21 09:50:00,58.31,58.38,57.76,57.79,38157.75977023284,43.7998,43.8523,43.3866,43.4092,38157.7598
2008-11-21 09:55:00,57.79,57.91,57.64,57.91,79187.60898553698,43.4092,43.4993,43.2965,43.4993,79187.609
2008-11-21 10:00:00,57.85,57.85,57.47,57.64,42055.59544568673,43.4542,43.4542,43.1688,43.2965,42055.5954
2008-11-21 10:05:00,57.64,58.07,57.56,57.95,46671.45348240845,43.2965,43.6195,43.2364,43.5293,46671.4535
2008-11-21 10:10:00,57.97,57.97,57.5,57.56,62467.94543030054,43.5444,43.5444,43.1913,43.2364,62467.9454
2008-11-21 10:15:00,57.57,57.58,57.22,57.29,53031.08011078059,43.2439,43.2514,42.981,43.0336,53031.0801
2008-11-21 10:20:00,57.31,57.59,57.28,57.32,43901.93866037543,43.0486,43.2589,43.0261,43.0561,43901.9387
2008-11-21 10:25:00,57.33,57.44,57.26,57.27,46876.60272848497,43.0636,43.1463,43.011,43.0186,46876.6027
2008-11-21 10:30:00,57.28,57.47,57.13,57.17,32208.431634013745,43.0261,43.1688,42.9134,42.9434,32208.4316
2008-11-21 10:35:00,57.13,57.45,57.06,57.29,47697.19971279105,42.9134,43.1538,42.8608,43.0336,47697.1997
2008-11-21 10:40:00,57.29,57.51,57.23,57.42,36311.41655554416,43.0336,43.1988,42.9885,43.1312,36311.4166
2008-11-21 10:45:00,57.42,57.79,57.4,57.42,51902.75925735973,43.1312,43.4092,43.1162,43.1312,51902.7593
2008-11-21 10:50:00,57.42,57.54,57.37,57.39,24515.33490614422,43.1312,43.2214,43.0937,43.1087,24515.3349
2008-11-21 10:55:00,57.36,57.46,57.09,57.15,39388.65524669197,43.0862,43.1613,42.8833,42.9284,39388.6552
2008-11-21 11:00:00,57.18,57.23,56.91,56.94,38875.782131500666,42.951,42.9885,42.7481,42.7707,38875.7821
2008-11-21 11:05:00,56.93,57.13,56.85,57.03,51082.16227305365,42.7632,42.9134,42.7031,42.8383,51082.1623
2008-11-21 11:10:00,57.06,57.31,57.0,57.14,34977.946456046775,42.8608,43.0486,42.8157,42.9209,34977.9465
2008-11-21 11:15:00,57.14,57.15,56.93,57.07,25746.230382603346,42.9209,42.9284,42.7632,42.8683,25746.2304
2008-11-21 11:20:00,57.07,57.28,56.91,57.26,28823.469073751152,42.8683,43.0261,42.7481,43.011,28823.4691
2008-11-21 11:25:00,57.26,57.45,57.19,57.26,43389.06554518412,43.011,43.1538,42.9585,43.011,43389.0655
2008-11-21 11:30:00,57.33,57.63,57.33,57.52,24207.61103702944,43.0636,43.289,43.0636,43.2063,24207.611
2008-11-21 11:35:00,57.52,57.76,57.49,57.65,30054.36455021028,43.2063,43.3866,43.1838,43.304,30054.3646
2008-11-21 11:40:00,57.68,57.91,57.68,57.7,26566.827366909427,43.3265,43.4993,43.3265,43.3416,26566.8274
2008-11-21 11:45:00,57.7,57.76,57.49,57.55,27079.70048210073,43.3416,43.3866,43.1838,43.2289,27079.7005
2008-11-21 11:50:00,57.5,57.6,57.19,57.19,25233.35726741204,43.1913,43.2664,42.9585,42.9585,25233.3573
2008-11-21 11:55:00,57.19,57.3,57.09,57.14,34157.34947174069,42.9585,43.0411,42.8833,42.9209,34157.3495
2008-11-21 12:00:00,57.14,57.37,57.0,57.37,22668.99169145553,42.9209,43.0937,42.8157,43.0937,22668.9917
2008-11-21 12:05:00,57.38,57.89,57.35,57.73,24720.48415222074,43.1012,43.4843,43.0786,43.3641,24720.4842
2008-11-21 12:10:00,57.73,57.79,57.51,57.59,19899.476869422502,43.3641,43.4092,43.1988,43.2589,19899.4769
2008-11-21 12:15:00,57.56,57.87,57.5,57.5,21745.82008411119,43.2364,43.4692,43.1913,43.1913,21745.8201
2008-11-21 12:20:00,57.5,57.74,57.41,57.6,23387.01405272336,43.1913,43.3716,43.1237,43.2664,23387.0141
2008-11-21 12:25:00,57.59,57.81,57.59,57.74,17950.559031695557,43.2589,43.4242,43.2589,43.3716,17950.559
2008-11-21 12:30:00,57.74,58.15,57.66,58.07,19694.327623345984,43.3716,43.6796,43.3115,43.6195,19694.3276
2008-11-21 12:35:00,58.07,58.33,58.06,58.22,21130.372345881628,43.6195,43.8148,43.612,43.7322,21130.3723
2008-11-21 12:40:00,58.25,58.42,58.17,58.23,20514.924607652065,43.7547,43.8824,43.6946,43.7397,20514.9246
2008-11-21 12:45:00,58.21,58.42,57.98,57.99,20002.051492460763,43.7246,43.8824,43.5519,43.5594,20002.0515
2008-11-21 12:50:00,58.0,58.37,57.98,58.29,18771.15601600164,43.5669,43.8448,43.5519,43.7847,18771.156
2008-11-21 12:55:00,58.28,58.32,57.92,57.95,28208.02133552159,43.7772,43.8073,43.5068,43.5293,28208.0213
2008-11-21 13:00:00,57.95,58.0,57.59,57.69,23899.887167914658,43.5293,43.5669,43.2589,43.334,23899.8872
2008-11-21 13:05:00,57.7,57.77,57.58,57.75,12514.10401066776,43.3416,43.3941,43.2514,43.3791,12514.104
2008-11-21 13:10:00,57.75,57.97,57.74,57.92,20412.349984613807,43.3791,43.5444,43.3716,43.5068,20412.35
2008-11-21 13:15:00,57.93,57.97,57.7,57.84,22566.41706841727,43.5143,43.5444,43.3416,43.4467,22566.4171
2008-11-21 13:20:00,57.81,57.81,57.32,57.35,28208.02133552159,43.4242,43.4242,43.0561,43.0786,28208.0213
2008-11-21 13:25:00,57.37,57.46,57.31,57.43,18771.15601600164,43.0937,43.1613,43.0486,43.1387,18771.156
2008-11-21 13:30:00,57.43,57.54,57.32,57.35,22668.99169145553,43.1387,43.2214,43.0561,43.0786,22668.9917
2008-11-21 13:35:00,57.35,57.55,57.18,57.55,18976.30526207816,43.0786,43.2289,42.951,43.2289,18976.3053
2008-11-21 13:40:00,57.5,57.94,57.5,57.77,17335.111293465994,43.1913,43.5218,43.1913,43.3941,17335.1113
2008-11-21 13:45:00,57.77,57.79,57.59,57.59,16719.663555236435,43.3941,43.4092,43.2589,43.2589,16719.6636
2008-11-21 13:50:00,57.62,57.62,57.36,57.46,28926.043696789413,43.2815,43.2815,43.0862,43.1613,28926.0437
2008-11-21 13:55:00,57.45,57.46,56.98,56.98,26669.401989947684,43.1538,43.1613,42.8007,42.8007,26669.402
2008-11-21 14:00:00,57.02,57.51,56.89,57.49,34875.37183300851,42.8308,43.1988,42.7331,43.1838,34875.3718
2008-11-21 14:05:00,57.49,57.56,57.29,57.3,25643.65575956508,43.1838,43.2364,43.0336,43.0411,25643.6558
2008-11-21 14:10:00,57.3,57.44,57.21,57.26,19591.753000307723,43.0411,43.1463,42.9735,43.011,19591.753
2008-11-21 14:15:00,57.24,57.44,57.12,57.42,30259.5137962868,42.996,43.1463,42.9059,43.1312,30259.5138
2008-11-21 14:20:00,57.4,57.7,57.37,57.38,28413.17058159811,43.1162,43.3416,43.0937,43.1012,28413.1706
2008-11-21 14:25:00,57.42,57.49,57.19,57.21,29849.215304133755,43.1312,43.1838,42.9585,42.9735,29849.2153
2008-11-21 14:30:00,57.24,57.29,57.11,57.18,28515.74520463637,42.996,43.0336,42.8984,42.951,28515.7452
2008-11-21 14:35:00,57.21,57.22,56.9,57.15,46979.177351523234,42.9735,42.981,42.7406,42.9284,46979.1774
2008-11-21 14:40:00,57.13,57.23,56.68,57.03,43696.7894142989,42.9134,42.9885,42.5754,42.8383,43696.7894
2008-11-21 14:45:00,57.06,57.44,57.05,57.24,39593.80449276849,42.8608,43.1463,42.8533,42.996,39593.8045
2008-11-21 14:50:00,57.24,57.27,56.98,57.09,36311.41655554416,42.996,43.0186,42.8007,42.8833,36311.4166
2008-11-21 14:55:00,57.06,57.29,56.75,56.99,37337.16278592676,42.8608,43.0336,42.628,42.8082,37337.1628
2008-11-21 15:00:00,57.0,57.64,56.99,57.44,44312.23715252846,42.8157,43.2965,42.8082,43.1463,44312.2372
2008-11-21 15:05:00,57.45,57.92,57.29,57.54,41953.02082264848,43.1538,43.5068,43.0336,43.2214,41953.0208
2008-11-21 15:10:00,57.5,58.4,57.42,58.31,59082.98287003795,43.1913,43.8674,43.1312,43.7998,59082.9829
2008-11-21 15:15:00,58.31,58.31,57.85,58.2,40722.12534618935,43.7998,43.7998,43.4542,43.7171,40722.1253
2008-11-21 15:20:00,58.22,58.26,57.83,58.12,42158.170068725,43.7322,43.7622,43.4392,43.657,42158.1701
2008-11-21 15:25:00,58.08,58.8,57.94,58.57,55287.72181762232,43.627,44.1678,43.5218,43.9951,55287.7218
2008-11-21 15:30:00,58.53,59.26,58.34,59.08,67391.52733613703,43.965,44.5134,43.8223,44.3781,67391.5273
2008-11-21 15:35:00,59.09,59.82,59.09,59.47,63801.41552979792,44.3857,44.934,44.3857,44.6711,63801.4155
2008-11-21 15:40:00,59.49,59.58,58.85,58.94,58364.96050877013,44.6861,44.7537,44.2054,44.273,58364.9605
2008-11-21 15:45:00,58.91,58.95,58.33,58.75,120320.03282387936,44.2504,44.2805,43.8148,44.1303,120320.0328
2008-11-21 15:50:00,58.74,59.52,58.52,59.45,92522.30998051082,44.1228,44.7087,43.9575,44.6561,92522.31
2008-11-21 15:55:00,59.46,59.75,59.46,59.68,111601.18986562724,44.6636,44.8814,44.6636,44.8288,111601.1899
2008-11-24 09:30:00,60.39,60.79,59.92,60.04,38978.35675453892,45.3622,45.6626,45.0091,45.0993,38978.3568
2008-11-24 09:35:00,60.02,60.88,59.94,60.64,28618.31982767464,45.0842,45.7302,45.0241,45.5499,28618.3198
2008-11-24 09:40:00,60.62,60.74,60.26,60.38,26566.827366909427,45.5349,45.6251,45.2645,45.3546,26566.8274
2008-11-24 09:45:00,60.47,60.65,60.28,60.54,7282.798235716484,45.4222,45.5575,45.2795,45.4748,7282.7982
2008-11-24 09:50:00,60.54,60.62,60.4,60.44,20002.051492460763,45.4748,45.5349,45.3697,45.3997,20002.0515
2008-11-24 09:55:00,60.44,60.87,60.23,60.77,69955.89291209355,45.3997,45.7227,45.242,45.6476,69955.8929
2008-11-24 10:00:00,60.79,61.32,60.79,61.16,73340.85547235614,45.6626,46.0607,45.6626,45.9405,73340.8555
2008-11-24 10:05:00,61.12,61.22,60.77,60.94,55185.14719458406,45.9105,45.9856,45.6476,45.7753,55185.1472
2008-11-24 10:10:00,60.94,61.1,60.84,60.91,39901.52836188327,45.7753,45.8955,45.7002,45.7528,39901.5284
2008-11-24 10:15:00,60.92,60.97,60.59,60.79,16104.215817006872,45.7603,45.7978,45.5124,45.6626,16104.2158
2008-11-24 10:20:00,60.76,61.07,60.72,60.84,15078.46958662427,45.6401,45.8729,45.61,45.7002,15078.4696
2008-11-24 10:25:00,60.84,61.04,60.84,60.98,27900.29746640681,45.7002,45.8504,45.7002,45.8053,27900.2975
2008-11-24 10:30:00,61.0,61.34,60.98,61.15,20309.775361575543,45.8204,46.0757,45.8053,45.933,20309.7754
2008-11-24 10:35:00,61.16,61.48,61.14,61.38,29849.215304133755,45.9405,46.1809,45.9255,46.1058,29849.2153
2008-11-24 10:40:00,61.38,61.47,60.88,61.18,28310.59595855985,46.1058,46.1734,45.7302,45.9556,28310.596
2008-11-24 10:45:00,61.11,61.18,60.61,60.61,21848.39470714945,45.903,45.9556,45.5274,45.5274,21848.3947
2008-11-24 10:50:00,60.57,60.69,60.48,60.52,12206.38014155298,45.4974,45.5875,45.4298,45.4598,12206.3801
2008-11-24 10:55:00,60.51,60.91,60.51,60.91,14257.872602318186,45.4523,45.7528,45.4523,45.7528,14257.8726
2008-11-24 11:00:00,60.91,61.03,60.8,60.8,9642.014565596472,45.7528,45.8429,45.6701,45.6701,9642.0146
2008-11-24 11:05:00,60.75,60.88,60.71,60.73,7180.223612678223,45.6326,45.7302,45.6025,45.6175,7180.2236
2008-11-24 11:10:00,60.79,60.81,60.71,60.78,9949.738434711251,45.6626,45.6776,45.6025,45.6551,9949.7384
2008-11-24 11:15:00,60.79,60.94,60.79,60.79,19796.902246384245,45.6626,45.7753,45.6626,45.6626,19796.9022
2008-11-24 11:20:00,60.79,61.24,60.79,61.17,23592.163298799875,45.6626,46.0006,45.6626,45.9481,23592.1633
2008-11-24 11:25:00,61.17,61.45,61.17,61.25,22053.54395322597,45.9481,46.1584,45.9481,46.0081,22053.544
2008-11-24 11:30:00,61.26,61.3,60.99,61.21,14770.745717509488,46.0157,46.0457,45.8128,45.9781,14770.7457
2008-11-24 11:35:00,61.21,61.43,61.19,61.27,15591.34270181557,45.9781,46.1434,45.9631,46.0232,15591.3427
2008-11-24 11:40:00,61.27,61.41,61.21,61.33,10565.186172940814,46.0232,46.1283,45.9781,46.0682,10565.1862
2008-11-24 11:45:00,61.35,61.51,61.32,61.46,20104.626115499024,46.0833,46.2034,46.0607,46.1659,20104.6261
2008-11-24 11:50:00,61.45,61.76,61.4,61.73,13642.424864088624,46.1584,46.3912,46.1208,46.3687,13642.4249
2008-11-24 11:55:00,61.73,61.73,61.4,61.46,14668.171094471229,46.3687,46.3687,46.1208,46.1659,14668.1711
2008-11-24 12:00:00,61.42,61.52,61.06,61.17,9949.738434711251,46.1358,46.211,45.8654,45.9481,9949.7384
2008-11-24 12:05:00,61.17,61.31,61.12,61.17,6769.925120525182,45.9481,46.0532,45.9105,45.9481,6769.9251
2008-11-24 12:10:00,61.17,61.17,60.83,60.9,8616.268335213868,45.9481,45.9481,45.6927,45.7452,8616.2683
2008-11-24 12:15:00,60.92,61.04,60.53,60.7,9334.29069648169,45.7603,45.8504,45.4673,45.595,9334.2907
2008-11-24 12:20:00,60.72,60.74,60.44,60.56,12616.67863370602,45.61,45.6251,45.3997,45.4899,12616.6786
2008-11-24 12:25:00,60.55,60.84,60.54,60.71,9129.14145040517,45.4823,45.7002,45.4748,45.6025,9129.1415
2008-11-24 12:30:00,60.72,61.07,60.72,61.06,13539.850241050364,45.61,45.8729,45.61,45.8654,13539.8502
2008-11-24 12:35:00,60.99,61.12,60.78,60.8,10770.335419017334,45.8128,45.9105,45.6551,45.6701,10770.3354
2008-11-24 12:40:00,60.77,60.99,60.67,60.85,13437.275618012103,45.6476,45.8128,45.5725,45.7077,13437.2756
2008-11-24 12:45:00,60.81,60.84,60.66,60.81,10462.611549902556,45.6776,45.7002,45.565,45.6776,10462.6115
2008-11-24 12:50:00,60.84,61.08,60.84,60.98,14975.894963586008,45.7002,45.8804,45.7002,45.8053,14975.895
2008-11-24 12:55:00,61.01,61.01,60.8,60.86,9642.014565596472,45.8279,45.8279,45.6701,45.7152,9642.0146
2008-11-24 13:00:00,60.9,60.94,60.81,60.86,17642.835162580777,45.7452,45.7753,45.6776,45.7152,17642.8352
2008-11-24 13:05:00,60.86,60.91,60.66,60.79,17950.559031695557,45.7152,45.7528,45.565,45.6626,17950.559
2008-11-24 13:10:00,60.81,60.85,60.64,60.75,10872.910042055595,45.6776,45.7077,45.5499,45.6326,10872.91
2008-11-24 13:15:00,60.79,60.94,60.68,60.92,18258.28290081034,45.6626,45.7753,45.58,45.7603,18258.2829
2008-11-24 13:20:00,60.91,60.94,60.79,60.94,13539.850241050364,45.7528,45.7753,45.6626,45.7753,13539.8502
2008-11-24 13:25:00,60.94,60.94,60.81,60.94,18360.8575238486,45.7753,45.7753,45.6776,45.7753,18360.8575
2008-11-24 13:30:00,60.94,60.98,60.67,60.88,17129.962047389476,45.7753,45.8053,45.5725,45.7302,17129.962
2008-11-24 13:35:00,60.85,60.92,60.71,60.8,11488.357780285158,45.7077,45.7603,45.6025,45.6701,11488.3578
2008-11-24 13:40:00,60.8,60.98,60.72,60.74,15899.06657093035,45.6701,45.8053,45.61,45.6251,15899.0666
2008-11-24 13:45:00,60.73,60.84,60.63,60.8,10975.484665093856,45.6175,45.7002,45.5424,45.6701,10975.4847
2008-11-24 13:50:00,60.79,60.98,60.79,60.82,12514.10401066776,45.6626,45.8053,45.6626,45.6852,12514.104
2008-11-24 13:55:00,60.81,61.03,60.79,61.01,34465.07334085547,45.6776,45.8429,45.6626,45.8279,34465.0733
2008-11-24 14:00:00,61.01,61.01,60.69,60.76,18873.7306390399,45.8279,45.8279,45.5875,45.6401,18873.7306
2008-11-24 14:05:00,60.74,60.94,60.56,60.64,37234.588162888496,45.6251,45.7753,45.4899,45.5499,37234.5882
2008-11-24 14:10:00,60.65,60.97,60.51,60.71,32516.155503128524,45.5575,45.7978,45.4523,45.6025,32516.1555
2008-11-24 14:15:00,60.76,60.87,60.63,60.87,12616.67863370602,45.6401,45.7227,45.5424,45.7227,12616.6786
2008-11-24 14:20:00,60.89,61.43,60.83,61.43,23489.588675761617,45.7377,46.1434,45.6927,46.1434,23489.5887
2008-11-24 14:25:00,61.47,61.52,61.15,61.32,19796.902246384245,46.1734,46.211,45.933,46.0607,19796.9022
2008-11-24 14:30:00,61.36,61.4,61.03,61.11,45543.13262898759,46.0908,46.1208,45.8429,45.903,45543.1326
2008-11-24 14:35:00,61.11,61.2,61.05,61.1,11385.783157246897,45.903,45.9706,45.8579,45.8955,11385.7832
2008-11-24 14:40:00,61.11,61.2,60.87,60.87,16206.790440045132,45.903,45.9706,45.7227,45.7227,16206.7904
2008-11-24 14:45:00,60.87,60.92,60.59,60.62,16001.641193968611,45.7227,45.7603,45.5124,45.5349,16001.6412
2008-11-24 14:50:00,60.61,60.79,60.6,60.75,17540.260539542516,45.5274,45.6626,45.5199,45.6326,17540.2605
2008-11-24 14:55:00,60.74,60.93,60.74,60.93,22874.14093753205,45.6251,45.7678,45.6251,45.7678,22874.1409
2008-11-24 15:00:00,60.93,61.19,60.77,61.08,29951.789927172016,45.7678,45.9631,45.6476,45.8804,29951.7899
2008-11-24 15:05:00,61.08,61.27,60.97,61.27,68622.42281259617,45.8804,46.0232,45.7978,46.0232,68622.4228
2008-11-24 15:10:00,61.27,61.36,61.09,61.18,32208.431634013745,46.0232,46.0908,45.888,45.9556,32208.4316
2008-11-24 15:15:00,61.2,61.27,60.85,60.85,43389.06554518412,45.9706,46.0232,45.7077,45.7077,43389.0655
2008-11-24 15:20:00,60.88,61.22,60.86,61.07,41440.14770745717,45.7302,45.9856,45.7152,45.8729,41440.1477
2008-11-24 15:25:00,61.09,61.49,61.09,61.49,35285.670325161555,45.888,46.1884,45.888,46.1884,35285.6703
2008-11-24 15:30:00,61.5,61.53,61.21,61.38,45645.70725202584,46.1959,46.2185,45.9781,46.1058,45645.7073
2008-11-24 15:35:00,61.4,61.72,61.28,61.6,33336.752487434605,46.1208,46.3612,46.0307,46.271,33336.7525
2008-11-24 15:40:00,61.62,62.09,61.62,62.0,110062.57052005334,46.2861,46.6391,46.2861,46.5715,110062.5705
2008-11-24 15:45:00,61.99,62.0,61.69,61.84,59903.57985434403,46.564,46.5715,46.3387,46.4513,59903.5799
2008-11-24 15:50:00,61.83,61.83,60.7,61.25,99394.80972407426,46.4438,46.4438,45.595,46.0081,99394.8097
2008-11-24 15:55:00,61.29,61.44,60.82,60.91,111806.33911170375,46.0382,46.1509,45.6852,45.7528,111806.3391
2008-11-25 09:30:00,62.06,63.14,62.06,63.01,50979.58765001538,46.6166,47.4278,46.6166,47.3302,50979.5877
2008-11-25 09:35:00,63.05,63.13,62.37,62.41,36208.84193250589,47.3602,47.4203,46.8494,46.8795,36208.8419
2008-11-25 09:40:00,62.57,62.78,62.37,62.52,63391.117037644886,46.9997,47.1574,46.8494,46.9621,63391.117
2008-11-25 09:45:00,62.52,62.58,62.19,62.42,31285.2600266694,46.9621,47.0072,46.7142,46.887,31285.26
2008-11-25 09:50:00,62.37,62.37,61.96,61.96,20720.073853728587,46.8494,46.8494,46.5415,46.5415,20720.0739
2008-11-25 09:55:00,61.93,61.93,61.47,61.71,23387.01405272336,46.5189,46.5189,46.1734,46.3537,23387.0141
2008-11-25 10:00:00,61.75,62.24,61.74,61.81,35285.670325161555,46.3837,46.7518,46.3762,46.4288,35285.6703
2008-11-25 10:05:00,61.81,62.08,61.81,61.87,29746.64068109549,46.4288,46.6316,46.4288,46.4739,29746.6407
2008-11-25 10:10:00,61.89,61.99,61.71,61.96,21848.39470714945,46.4889,46.564,46.3537,46.5415,21848.3947
2008-11-25 10:15:00,61.96,61.96,61.65,61.74,26669.401989947684,46.5415,46.5415,46.3086,46.3762,26669.402
2008-11-25 10:20:00,61.75,61.94,61.47,61.55,25643.65575956508,46.3837,46.5264,46.1734,46.2335,25643.6558
2008-11-25 10:25:00,61.54,61.78,61.45,61.73,42876.19242999282,46.226,46.4063,46.1584,46.3687,42876.1924
2008-11-25 10:30:00,61.75,61.77,61.27,61.27,18668.58139296338,46.3837,46.3987,46.0232,46.0232,18668.5814
2008-11-25 10:35:00,61.29,61.42,61.11,61.15,31695.558518822443,46.0382,46.1358,45.903,45.933,31695.5585
2008-11-25 10:40:00,61.15,61.21,60.94,61.02,28720.89445071289,45.933,45.9781,45.7753,45.8354,28720.8945
2008-11-25 10:45:00,60.99,60.99,60.59,60.6,16822.238178274692,45.8128,45.8128,45.5124,45.5199,16822.2382
2008-11-25 10:50:00,60.66,60.83,60.61,60.8,15591.34270181557,45.565,45.6927,45.5274,45.6701,15591.3427
2008-11-25 10:55:00,60.83,61.07,60.82,61.03,6975.074366601702,45.6927,45.8729,45.6852,45.8429,6975.0744
2008-11-25 11:00:00,61.06,61.17,60.91,60.97,26259.103497794644,45.8654,45.9481,45.7528,45.7978,26259.1035
2008-11-25 11:05:00,60.98,61.03,60.56,60.98,27797.72284336855,45.8053,45.8429,45.4899,45.8053,27797.7228
2008-11-25 11:10:00,61.0,61.16,60.9,61.08,12616.67863370602,45.8204,45.9405,45.7452,45.8804,12616.6786
2008-11-25 11:15:00,61.06,61.25,60.9,61.15,7898.245973946045,45.8654,46.0081,45.7452,45.933,7898.246
2008-11-25 11:20:00,61.17,61.39,61.1,61.34,15796.491947892093,45.9481,46.1133,45.8955,46.0757,15796.4919
2008-11-25 11:25:00,61.3,61.35,61.22,61.3,9231.71607344343,46.0457,46.0833,45.9856,46.0457,9231.7161
2008-11-25 11:30:00,61.27,61.39,61.19,61.26,8821.417581290389,46.0232,46.1133,45.9631,46.0157,8821.4176
2008-11-25 11:35:00,61.27,61.48,61.26,61.31,21438.09621499641,46.0232,46.1809,46.0157,46.0532,21438.0962
2008-11-25 11:40:00,61.28,61.53,61.28,61.53,13950.148733203405,46.0307,46.2185,46.0307,46.2185,13950.1487
2008-11-25 11:45:00,61.56,61.59,61.42,61.57,10360.036926864292,46.241,46.2635,46.1358,46.2485,10360.0369
2008-11-25 11:50:00,61.5,61.51,61.37,61.44,17745.40978561904,46.1959,46.2034,46.0983,46.1509,17745.4098
2008-11-25 11:55:00,61.47,61.53,61.42,61.42,12821.82787978254,46.1734,46.2185,46.1358,46.1358,12821.8279
2008-11-25 12:00:00,61.43,61.49,61.34,61.34,14770.745717509488,46.1434,46.1884,46.0757,46.0757,14770.7457
2008-11-25 12:05:00,61.36,61.44,61.34,61.41,9642.014565596472,46.0908,46.1509,46.0757,46.1283,9642.0146
2008-11-25 12:10:00,61.42,61.5,61.29,61.41,14668.171094471229,46.1358,46.1959,46.0382,46.1283,14668.1711
2008-11-25 12:15:00,61.34,61.54,61.34,61.44,9744.58918863473,46.0757,46.226,46.0757,46.1509,9744.5892
2008-11-25 12:20:00,61.5,61.52,61.35,61.36,12206.38014155298,46.1959,46.211,46.0833,46.0908,12206.3801
2008-11-25 12:25:00,61.33,61.43,61.33,61.42,12103.80551851472,46.0682,46.1434,46.0682,46.1358,12103.8055
2008-11-25 12:30:00,61.43,61.5,61.2,61.2,16514.514309159913,46.1434,46.1959,45.9706,45.9706,16514.5143
2008-11-25 12:35:00,61.27,61.45,61.26,61.38,6359.626628372141,46.0232,46.1584,46.0157,46.1058,6359.6266
2008-11-25 12:40:00,61.38,61.39,61.11,61.14,11488.357780285158,46.1058,46.1133,45.903,45.9255,11488.3578
2008-11-25 12:45:00,61.14,61.14,60.89,60.91,17335.111293465994,45.9255,45.9255,45.7377,45.7528,17335.1113
2008-11-25 12:50:00,60.92,61.02,60.76,60.86,24105.036413991176,45.7603,45.8354,45.6401,45.7152,24105.0364
2008-11-25 12:55:00,60.83,61.03,60.69,60.95,19284.029131192943,45.6927,45.8429,45.5875,45.7828,19284.0291
2008-11-25 13:00:00,60.94,61.02,60.8,60.84,9436.86531951995,45.7753,45.8354,45.6701,45.7002,9436.8653
2008-11-25 13:05:00,60.84,61.21,60.84,61.17,6359.626628372141,45.7002,45.9781,45.7002,45.9481,6359.6266
2008-11-25 13:10:00,61.22,61.34,61.22,61.31,8308.544466099087,45.9856,46.0757,45.9856,46.0532,8308.5445
2008-11-25 13:15:00,61.27,61.33,61.09,61.28,12103.80551851472,46.0232,46.0682,45.888,46.0307,12103.8055
2008-11-25 13:20:00,61.29,61.36,61.17,61.17,13129.551748897322,46.0382,46.0908,45.9481,45.9481,13129.5517
2008-11-25 13:25:00,61.14,61.47,61.12,61.36,13129.551748897322,45.9255,46.1734,45.9105,46.0908,13129.5517
2008-11-25 13:30:00,61.36,61.54,61.35,61.38,22566.41706841727,46.0908,46.226,46.0833,46.1058,22566.4171
2008-11-25 13:35:00,61.38,61.41,61.29,61.3,17847.984408657296,46.1058,46.1283,46.0382,46.0457,17847.9844
2008-11-25 13:40:00,61.3,61.33,61.06,61.09,16822.238178274692,46.0457,46.0682,45.8654,45.888,16822.2382
2008-11-25 13:45:00,61.09,61.16,61.03,61.04,32618.730126166785,45.888,45.9405,45.8429,45.8504,32618.7301
2008-11-25 13:50:00,61.04,61.09,60.92,60.97,29233.767565904192,45.8504,45.888,45.7603,45.7978,29233.7676
2008-11-25 13:55:00,60.93,61.0,60.9,60.93,24617.90952918248,45.7678,45.8204,45.7452,45.7678,24617.9095
2008-11-25 14:00:00,60.92,61.13,60.87,61.1,21950.969330187712,45.7603,45.918,45.7227,45.8955,21950.9693
2008-11-25 14:05:00,61.11,61.15,60.81,60.9,18873.7306390399,45.903,45.933,45.6776,45.7452,18873.7306
2008-11-25 14:10:00,60.9,60.93,60.61,60.61,63903.99015283619,45.7452,45.7678,45.5274,45.5274,63903.9902
2008-11-25 14:15:00,60.57,60.85,60.45,60.85,24412.76028310596,45.4974,45.7077,45.4072,45.7077,24412.7603
2008-11-25 14:20:00,60.86,60.86,60.77,60.81,15078.46958662427,45.7152,45.7152,45.6476,45.6776,15078.4696
2008-11-25 14:25:00,60.81,60.82,60.66,60.66,21540.670838034668,45.6776,45.6852,45.565,45.565,21540.6708
2008-11-25 14:30:00,60.65,60.81,60.59,60.77,21540.670838034668,45.5575,45.6776,45.5124,45.6476,21540.6708
2008-11-25 14:35:00,60.76,60.84,60.7,60.82,17027.387424351215,45.6401,45.7002,45.595,45.6852,17027.3874
2008-11-25 14:40:00,60.82,60.86,60.77,60.82,19181.45450815468,45.6852,45.7152,45.6476,45.6852,19181.4545
2008-11-25 14:45:00,60.81,60.85,60.77,60.83,23284.43942968509,45.6776,45.7077,45.6476,45.6927,23284.4394
2008-11-25 14:50:00,60.85,60.97,60.78,60.97,29438.916811980715,45.7077,45.7978,45.6551,45.7978,29438.9168
2008-11-25 14:55:00,60.97,61.28,60.97,61.25,25233.35726741204,45.7978,46.0307,45.7978,46.0081,25233.3573
2008-11-25 15:00:00,61.23,61.37,61.2,61.26,30669.81228843984,45.9931,46.0983,45.9706,46.0157,30669.8123
2008-11-25 15:05:00,61.23,61.43,61.07,61.07,47799.77433582932,45.9931,46.1434,45.8729,45.8729,47799.7743
2008-11-25 15:10:00,61.08,61.12,60.84,61.01,29541.491435018976,45.8804,45.9105,45.7002,45.8279,29541.4914
2008-11-25 15:15:00,60.99,61.19,60.98,61.11,32413.580880090263,45.8128,45.9631,45.8053,45.903,32413.5809
2008-11-25 15:20:00,61.11,61.11,60.74,60.85,41645.296953533696,45.903,45.903,45.6251,45.7077,41645.297
2008-11-25 15:25:00,60.84,60.85,60.6,60.82,45132.83413683454,45.7002,45.7077,45.5199,45.6852,45132.8341
2008-11-25 15:30:00,60.81,60.85,60.65,60.69,54261.97558723972,45.6776,45.7077,45.5575,45.5875,54261.9756
2008-11-25 15:35:00,60.75,61.1,60.68,60.78,41337.57308441892,45.6326,45.8955,45.58,45.6551,41337.5731
2008-11-25 15:40:00,60.76,61.13,60.72,61.09,52620.78161862755,45.6401,45.918,45.61,45.888,52620.7816
2008-11-25 15:45:00,61.09,61.09,60.76,61.03,53851.67709508667,45.888,45.888,45.6401,45.8429,53851.6771
2008-11-25 15:50:00,61.01,61.18,60.98,61.12,89547.64591240126,45.8279,45.9556,45.8053,45.9105,89547.6459
2008-11-25 15:55:00,61.12,61.13,60.66,60.92,122884.39839983587,45.9105,45.918,45.565,45.7603,122884.3984
2008-11-26 09:30:00,60.02,60.65,59.72,60.45,24515.33490614422,45.0842,45.5575,44.8589,45.4072,24515.3349
2008-11-26 09:35:00,60.44,60.68,60.34,60.68,14873.320340547749,45.3997,45.58,45.3246,45.58,14873.3203
2008-11-26 09:40:00,60.63,60.68,60.25,60.25,15078.46958662427,45.5424,45.58,45.257,45.257,15078.4696
2008-11-26 09:45:00,60.31,60.51,60.27,60.35,56723.766540157965,45.3021,45.4523,45.272,45.3321,56723.7665
2008-11-26 09:50:00,60.42,60.7,60.25,60.45,19591.753000307723,45.3847,45.595,45.257,45.4072,19591.753
2008-11-26 09:55:00,60.46,60.58,60.41,60.49,8513.693712175607,45.4147,45.5049,45.3772,45.4373,8513.6937
2008-11-26 10:00:00,60.44,60.68,60.44,60.51,10667.760795979077,45.3997,45.58,45.3997,45.4523,10667.7608
2008-11-26 10:05:00,60.49,60.54,60.36,60.44,169042.97876705302,45.4373,45.4748,45.3396,45.3997,169042.9788
2008-11-26 10:10:00,60.44,60.77,60.4,60.69,16309.365063083393,45.3997,45.6476,45.3697,45.5875,16309.3651
2008-11-26 10:15:00,60.69,60.98,60.63,60.92,10257.462303826032,45.5875,45.8053,45.5424,45.7603,10257.4623
2008-11-26 10:20:00,60.97,61.03,60.86,60.93,7795.671350907785,45.7978,45.8429,45.7152,45.7678,7795.6714
2008-11-26 10:25:00,60.94,61.13,60.93,61.03,11488.357780285158,45.7753,45.918,45.7678,45.8429,11488.3578
2008-11-26 10:30:00,61.04,61.04,60.71,60.88,14975.894963586008,45.8504,45.8504,45.6025,45.7302,14975.895
2008-11-26 10:35:00,60.85,61.08,60.84,60.93,10975.484665093856,45.7077,45.8804,45.7002,45.7678,10975.4847
2008-11-26 10:40:00,60.9,61.01,60.85,61.01,10872.910042055595,45.7452,45.8279,45.7077,45.8279,10872.91
2008-11-26 10:45:00,61.03,61.16,60.9,60.94,15078.46958662427,45.8429,45.9405,45.7452,45.7753,15078.4696
2008-11-26 10:50:00,60.95,61.42,60.94,61.35,13129.551748897322,45.7828,46.1358,45.7753,46.0833,13129.5517
2008-11-26 10:55:00,61.38,61.55,61.36,61.47,14052.723356241666,46.1058,46.2335,46.0908,46.1734,14052.7234
2008-11-26 11:00:00,61.45,61.47,61.19,61.22,13129.551748897322,46.1584,46.1734,45.9631,45.9856,13129.5517
2008-11-26 11:05:00,61.23,61.38,61.13,61.26,16001.641193968611,45.9931,46.1058,45.918,46.0157,16001.6412
2008-11-26 11:10:00,61.27,61.52,61.27,61.52,7795.671350907785,46.0232,46.211,46.0232,46.211,7795.6714
2008-11-26 11:15:00,61.5,61.53,61.32,61.42,11796.081649399935,46.1959,46.2185,46.0607,46.1358,11796.0816
2008-11-26 11:20:00,61.42,61.77,61.41,61.7,18258.28290081034,46.1358,46.3987,46.1283,46.3462,18258.2829
2008-11-26 11:25:00,61.73,61.8,61.71,61.73,16822.238178274692,46.3687,46.4213,46.3537,46.3687,16822.2382
2008-11-26 11:30:00,61.7,61.86,61.62,61.63,10052.313057749512,46.3462,46.4663,46.2861,46.2936,10052.3131
2008-11-26 11:35:00,61.62,61.87,61.61,61.81,15386.193455739049,46.2861,46.4739,46.2786,46.4288,15386.1935
2008-11-26 11:40:00,61.81,61.86,61.77,61.81,13232.126371935585,46.4288,46.4663,46.3987,46.4288,13232.1264
2008-11-26 11:45:00,61.81,61.96,61.81,61.96,25335.9318904503,46.4288,46.5415,46.4288,46.5415,25335.9319
2008-11-26 11:50:00,61.92,61.95,61.73,61.85,12308.95476459124,46.5114,46.534,46.3687,46.4588,12308.9548
2008-11-26 11:55:00,61.88,61.95,61.78,61.82,18771.15601600164,46.4814,46.534,46.4063,46.4363,18771.156
2008-11-26 12:00:00,61.84,61.92,61.83,61.91,11796.081649399935,46.4513,46.5114,46.4438,46.5039,11796.0816
2008-11-26 12:05:00,61.88,61.91,61.77,61.83,21950.969330187712,46.4814,46.5039,46.3987,46.4438,21950.9693
2008-11-26 12:10:00,61.82,61.85,61.67,61.69,7487.947481793004,46.4363,46.4588,46.3236,46.3387,7487.9475
2008-11-26 12:15:00,61.69,61.83,61.67,61.76,8205.969843060826,46.3387,46.4438,46.3236,46.3912,8205.9698
2008-11-26 12:20:00,61.79,61.84,61.76,61.81,13129.551748897322,46.4138,46.4513,46.3912,46.4288,13129.5517
2008-11-26 12:25:00,61.81,61.85,61.79,61.83,14668.171094471229,46.4288,46.4588,46.4138,46.4438,14668.1711
2008-11-26 12:30:00,61.8,61.86,61.79,61.82,12821.82787978254,46.4213,46.4663,46.4138,46.4363,12821.8279
2008-11-26 12:35:00,61.81,61.92,61.79,61.88,11283.208534208636,46.4288,46.5114,46.4138,46.4814,11283.2085
2008-11-26 12:40:00,61.88,61.88,61.74,61.85,20002.051492460763,46.4814,46.4814,46.3762,46.4588,20002.0515
2008-11-26 12:45:00,61.84,61.96,61.82,61.82,31387.83464970766,46.4513,46.5415,46.4363,46.4363,31387.8346
2008-11-26 12:50:00,61.77,61.79,61.61,61.62,8205.969843060826,46.3987,46.4138,46.2786,46.2861,8205.9698
2008-11-26 12:55:00,61.6,61.7,61.59,61.67,4513.283413683455,46.271,46.3462,46.2635,46.3236,4513.2834
2008-11-26 13:00:00,61.71,61.82,61.68,61.81,8513.693712175607,46.3537,46.4363,46.3311,46.4288,8513.6937
2008-11-26 13:05:00,61.81,61.86,61.78,61.86,15899.06657093035,46.4288,46.4663,46.4063,46.4663,15899.0666
2008-11-26 13:10:00,61.85,61.86,61.78,61.79,14565.596471432968,46.4588,46.4663,46.4063,46.4138,14565.5965
2008-11-26 13:15:00,61.79,61.88,61.79,61.86,16924.812801312954,46.4138,46.4814,46.4138,46.4663,16924.8128
2008-11-26 13:20:00,61.85,61.88,61.73,61.76,19386.6037542312,46.4588,46.4814,46.3687,46.3912,19386.6038
2008-11-26 13:25:00,61.76,61.86,61.72,61.85,21335.52159195815,46.3912,46.4663,46.3612,46.4588,21335.5216
2008-11-26 13:30:00,61.85,61.86,61.76,61.77,12719.25325674428,46.4588,46.4663,46.3912,46.3987,12719.2533
2008-11-26 13:35:00,61.76,61.82,61.69,61.8,13539.850241050364,46.3912,46.4363,46.3387,46.4213,13539.8502
2008-11-26 13:40:00,61.78,61.84,61.74,61.81,19181.45450815468,46.4063,46.4513,46.3762,46.4288,19181.4545
2008-11-26 13:45:00,61.82,61.82,61.74,61.79,16924.812801312954,46.4363,46.4363,46.3762,46.4138,16924.8128
2008-11-26 13:50:00,61.79,61.86,61.76,61.79,13334.700994973842,46.4138,46.4663,46.3912,46.4138,13334.701
2008-11-26 13:55:00,61.8,61.83,61.76,61.8,12308.95476459124,46.4213,46.4438,46.3912,46.4213,12308.9548
2008-11-26 14:00:00,61.79,61.83,61.75,61.79,16514.514309159913,46.4138,46.4438,46.3837,46.4138,16514.5143
2008-11-26 14:05:00,61.82,61.87,61.79,61.81,19899.476869422502,46.4363,46.4739,46.4138,46.4288,19899.4769
2008-11-26 14:10:00,61.81,61.81,61.77,61.81,14052.723356241666,46.4288,46.4288,46.3987,46.4288,14052.7234
2008-11-26 14:15:00,61.81,61.84,61.79,61.81,40414.40147707457,46.4288,46.4513,46.4138,46.4288,40414.4015
2008-11-26 14:20:00,61.8,61.91,61.8,61.87,13539.850241050364,46.4213,46.5039,46.4213,46.4739,13539.8502
2008-11-26 14:25:00,61.87,61.9,61.84,61.88,15899.06657093035,46.4739,46.4964,46.4513,46.4814,15899.0666
2008-11-26 14:30:00,61.9,61.96,61.83,61.89,75289.77331008308,46.4964,46.5415,46.4438,46.4889,75289.7733
2008-11-26 14:35:00,61.9,61.93,61.7,61.79,25848.805005641603,46.4964,46.5189,46.3462,46.4138,25848.805
2008-11-26 14:40:00,61.79,62.01,61.75,61.93,14668.171094471229,46.4138,46.579,46.3837,46.5189,14668.1711
2008-11-26 14:45:00,61.94,61.95,61.89,61.95,32208.431634013745,46.5264,46.534,46.4889,46.534,32208.4316
2008-11-26 14:50:00,61.95,61.95,61.92,61.95,13539.850241050364,46.534,46.534,46.5114,46.534,13539.8502
2008-11-26 14:55:00,61.95,61.96,61.9,61.92,43389.06554518412,46.534,46.5415,46.4964,46.5114,43389.0655
2008-11-26 15:00:00,61.93,61.96,61.87,61.93,48620.3713201354,46.5189,46.5415,46.4739,46.5189,48620.3713
2008-11-26 15:05:00,61.89,61.95,61.84,61.87,34772.79720997025,46.4889,46.534,46.4513,46.4739,34772.7972
2008-11-26 15:10:00,61.86,61.95,61.84,61.91,78264.43737819263,46.4663,46.534,46.4513,46.5039,78264.4374
2008-11-26 15:15:00,61.92,61.96,61.73,61.82,34875.37183300851,46.5114,46.5415,46.3687,46.4363,34875.3718
2008-11-26 15:20:00,61.79,61.95,61.79,61.87,27489.99897425377,46.4138,46.534,46.4138,46.4739,27489.999
2008-11-26 15:25:00,61.88,61.98,61.82,61.89,33952.20022566417,46.4814,46.5565,46.4363,46.4889,33952.2002
2008-11-26 15:30:00,61.88,61.91,61.8,61.91,53441.37860293363,46.4814,46.5039,46.4213,46.5039,53441.3786
2008-11-26 15:35:00,61.91,61.98,61.78,61.82,55800.59493281362,46.5039,46.5565,46.4063,46.4363,55800.5949
2008-11-26 15:40:00,61.86,61.91,61.59,61.69,70468.76602728484,46.4663,46.5039,46.2635,46.3387,70468.766
2008-11-26 15:45:00,61.68,61.84,61.57,61.68,35285.670325161555,46.3311,46.4513,46.2485,46.3311,35285.6703
2008-11-26 15:50:00,61.65,61.95,61.64,61.91,49543.54292747974,46.3086,46.534,46.3011,46.5039,49543.5429
2008-11-26 15:55:00,61.91,62.09,61.91,62.01,97548.46650938556,46.5039,46.6391,46.5039,46.579,97548.4665
2008-11-28 09:30:00,61.86,62.69,60.86,61.1,27695.148220330288,46.4663,47.0898,45.7152,45.8955,27695.1482
2008-11-28 09:35:00,61.21,61.52,61.01,61.4,10257.462303826032,45.9781,46.211,45.8279,46.1208,10257.4623
2008-11-28 09:40:00,61.48,61.77,61.47,61.7,4410.708790645194,46.1809,46.3987,46.1734,46.3462,4410.7088
2008-11-28 09:45:00,61.67,61.93,61.63,61.89,9334.29069648169,46.3236,46.5189,46.2936,46.4889,9334.2907
2008-11-28 09:50:00,61.89,61.93,61.55,61.61,17540.260539542516,46.4889,46.5189,46.2335,46.2786,17540.2605
2008-11-28 09:55:00,61.62,61.68,61.52,61.53,6564.775874448661,46.2861,46.3311,46.211,46.2185,6564.7759
2008-11-28 10:00:00,61.47,61.84,61.47,61.81,7898.245973946045,46.1734,46.4513,46.1734,46.4288,7898.246
2008-11-28 10:05:00,61.8,61.91,61.77,61.79,4821.007282798236,46.4213,46.5039,46.3987,46.4138,4821.0073
2008-11-28 10:10:00,61.78,61.83,61.54,61.54,9539.43994255821,46.4063,46.4438,46.226,46.226,9539.4399
2008-11-28 10:15:00,61.52,61.58,61.45,61.58,4615.858036721715,46.211,46.256,46.1584,46.256,4615.858
2008-11-28 10:20:00,61.56,61.79,61.56,61.64,7693.096727869524,46.241,46.4138,46.241,46.3011,7693.0967
2008-11-28 10:25:00,61.66,61.69,61.52,61.52,7693.096727869524,46.3161,46.3387,46.211,46.211,7693.0967
2008-11-28 10:30:00,61.5,61.51,61.25,61.51,10154.887680787771,46.1959,46.2034,46.0081,46.2034,10154.8877
2008-11-28 10:35:00,61.45,61.61,61.31,61.5,10667.760795979077,46.1584,46.2786,46.0532,46.1959,10667.7608
2008-11-28 10:40:00,61.46,61.61,61.45,61.53,10462.611549902556,46.1659,46.2786,46.1584,46.2185,10462.6115
2008-11-28 10:45:00,61.56,61.66,61.55,61.6,9436.86531951995,46.241,46.3161,46.2335,46.271,9436.8653
2008-11-28 10:50:00,61.6,61.72,61.57,61.71,8616.268335213868,46.271,46.3612,46.2485,46.3537,8616.2683
2008-11-28 10:55:00,61.75,61.93,61.75,61.85,7282.798235716484,46.3837,46.5189,46.3837,46.4588,7282.7982
2008-11-28 11:00:00,61.85,61.88,61.71,61.71,9334.29069648169,46.4588,46.4814,46.3537,46.3537,9334.2907
2008-11-28 11:05:00,61.71,61.74,61.55,61.56,4410.708790645194,46.3537,46.3762,46.2335,46.241,4410.7088
2008-11-28 11:10:00,61.56,61.71,61.47,61.67,9744.58918863473,46.241,46.3537,46.1734,46.3236,9744.5892
2008-11-28 11:15:00,61.67,61.67,61.57,61.6,5744.178890142579,46.3236,46.3236,46.2485,46.271,5744.1789
2008-11-28 11:20:00,61.6,61.71,61.58,61.7,4205.559544568673,46.271,46.3537,46.256,46.3462,4205.5595
2008-11-28 11:25:00,61.71,61.88,61.71,61.87,3487.537183300851,46.3537,46.4814,46.3537,46.4739,3487.5372
2008-11-28 11:30:00,61.86,61.86,61.7,61.72,5641.604267104318,46.4663,46.4663,46.3462,46.3612,5641.6043
2008-11-28 11:35:00,61.7,61.89,61.7,61.88,13026.977125859064,46.3462,46.4889,46.3462,46.4814,13026.9771
2008-11-28 11:40:00,61.87,62.03,61.84,61.99,12001.23089547646,46.4739,46.594,46.4513,46.564,12001.2309
2008-11-28 11:45:00,61.99,62.03,61.99,62.01,4308.134167606934,46.564,46.594,46.564,46.579,4308.1342
2008-11-28 11:50:00,62.01,62.14,61.94,62.14,9231.71607344343,46.579,46.6767,46.5264,46.6767,9231.7161
2008-11-28 11:55:00,62.14,62.3,62.06,62.24,13232.126371935585,46.6767,46.7969,46.6166,46.7518,13232.1264
2008-11-28 12:00:00,62.24,62.34,62.24,62.3,8103.395220022566,46.7518,46.8269,46.7518,46.7969,8103.3952
2008-11-28 12:05:00,62.3,62.39,62.29,62.32,16001.641193968611,46.7969,46.8645,46.7893,46.8119,16001.6412
2008-11-28 12:10:00,62.3,62.35,62.24,62.25,7693.096727869524,46.7969,46.8344,46.7518,46.7593,7693.0967
2008-11-28 12:15:00,62.26,62.26,61.66,61.87,43183.9162991076,46.7668,46.7668,46.3161,46.4739,43183.9163
2008-11-28 12:20:00,61.82,61.88,61.68,61.76,12206.38014155298,46.4363,46.4814,46.3311,46.3912,12206.3801
2008-11-28 12:25:00,61.79,61.81,61.71,61.81,10052.313057749512,46.4138,46.4288,46.3537,46.4288,10052.3131
2008-11-28 12:30:00,61.78,61.82,61.73,61.75,8103.395220022566,46.4063,46.4363,46.3687,46.3837,8103.3952
2008-11-28 12:35:00,61.78,61.78,61.74,61.74,7487.947481793004,46.4063,46.4063,46.3762,46.3762,7487.9475
2008-11-28 12:40:00,61.79,62.02,61.79,61.94,11898.656272438198,46.4138,46.5865,46.4138,46.5264,11898.6563
2008-11-28 12:45:00,61.92,61.92,61.58,61.64,24105.036413991176,46.5114,46.5114,46.256,46.3011,24105.0364
2008-11-28 12:50:00,61.66,61.72,61.56,61.72,30567.23766540158,46.3161,46.3612,46.241,46.3612,30567.2377
2008-11-28 12:55:00,61.71,61.88,61.62,61.82,37337.16278592676,46.3537,46.4814,46.2861,46.4363,37337.1628
2008-11-28 13:00:00,61.72,61.94,61.72,61.94,126782.23407528976,46.3612,46.5264,46.3612,46.5264,126782.2341
2008-11-28 13:05:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 13:10:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 13:15:00,61.94,61.94,61.94,61.94,307.723869114781,46.5264,46.5264,46.5264,46.5264,307.7239
2008-11-28 13:20:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 13:25:00,61.94,61.94,61.94,61.94,3077.2386911478097,46.5264,46.5264,46.5264,46.5264,3077.2387
2008-11-28 13:30:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 13:35:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 13:40:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 13:45:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 13:50:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 13:55:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 14:00:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 14:05:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 14:10:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 14:15:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 14:20:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 14:25:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 14:30:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 14:35:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 14:40:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 14:45:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 14:50:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 14:55:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 15:00:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 15:05:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 15:10:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 15:15:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 15:20:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 15:25:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 15:30:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 15:35:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 15:40:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 15:45:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 15:50:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-11-28 15:55:00,61.94,61.94,61.94,61.94,0.0,46.5264,46.5264,46.5264,46.5264,0.0
2008-12-01 09:30:00,61.68,61.72,60.93,61.14,46158.580367217146,46.3311,46.3612,45.7678,45.9255,46158.5804
2008-12-01 09:35:00,61.09,61.39,60.88,61.2,17027.387424351215,45.888,46.1133,45.7302,45.9706,17027.3874
2008-12-01 09:40:00,61.18,61.53,61.06,61.41,24207.61103702944,45.9556,46.2185,45.8654,46.1283,24207.611
2008-12-01 09:45:00,61.38,61.41,60.97,60.99,26259.103497794644,46.1058,46.1283,45.7978,45.8128,26259.1035
2008-12-01 09:50:00,60.99,61.02,60.9,60.91,25541.081136526824,45.8128,45.8354,45.7452,45.7528,25541.0811
2008-12-01 09:55:00,60.93,61.09,60.87,60.94,24207.61103702944,45.7678,45.888,45.7227,45.7753,24207.611
2008-12-01 10:00:00,60.99,61.09,60.87,60.88,20309.775361575543,45.8128,45.888,45.7227,45.7302,20309.7754
2008-12-01 10:05:00,60.9,61.1,60.72,60.96,29028.61831982768,45.7452,45.8955,45.61,45.7903,29028.6183
2008-12-01 10:10:00,61.03,61.17,60.99,61.08,13744.999487126885,45.8429,45.9481,45.8128,45.8804,13744.9995
2008-12-01 10:15:00,61.04,61.17,61.04,61.09,9642.014565596472,45.8504,45.9481,45.8504,45.888,9642.0146
2008-12-01 10:20:00,61.11,61.18,61.05,61.05,15693.91732485383,45.903,45.9556,45.8579,45.8579,15693.9173
2008-12-01 10:25:00,61.05,61.05,60.72,60.81,20514.924607652065,45.8579,45.8579,45.61,45.6776,20514.9246
2008-12-01 10:30:00,60.78,60.81,60.67,60.79,11180.633911170376,45.6551,45.6776,45.5725,45.6626,11180.6339
2008-12-01 10:35:00,60.79,60.81,60.73,60.75,6975.074366601702,45.6626,45.6776,45.6175,45.6326,6975.0744
2008-12-01 10:40:00,60.74,60.93,60.69,60.91,25335.9318904503,45.6251,45.7678,45.5875,45.7528,25335.9319
2008-12-01 10:45:00,60.93,60.95,60.81,60.85,22156.11857626423,45.7678,45.7828,45.6776,45.7077,22156.1186
2008-12-01 10:50:00,60.86,60.94,60.85,60.93,13539.850241050364,45.7152,45.7753,45.7077,45.7678,13539.8502
2008-12-01 10:55:00,60.93,60.93,60.75,60.79,20309.775361575543,45.7678,45.7678,45.6326,45.6626,20309.7754
2008-12-01 11:00:00,60.74,60.75,60.67,60.72,30362.088419325057,45.6251,45.6326,45.5725,45.61,30362.0884
2008-12-01 11:05:00,60.72,60.74,60.67,60.67,14565.596471432968,45.61,45.6251,45.5725,45.5725,14565.5965
2008-12-01 11:10:00,60.69,60.83,60.67,60.75,18976.30526207816,45.5875,45.6927,45.5725,45.6326,18976.3053
2008-12-01 11:15:00,60.76,60.79,60.69,60.73,21027.797722843367,45.6401,45.6626,45.5875,45.6175,21027.7977
2008-12-01 11:20:00,60.69,60.7,60.64,60.66,41645.296953533696,45.5875,45.595,45.5499,45.565,41645.297
2008-12-01 11:25:00,60.64,60.65,60.52,60.6,26977.125859062467,45.5499,45.5575,45.4598,45.5199,26977.1259
2008-12-01 11:30:00,60.62,60.77,60.59,60.75,20309.775361575543,45.5349,45.6476,45.5124,45.6326,20309.7754
2008-12-01 11:35:00,60.75,60.88,60.75,60.83,11590.932403323415,45.6326,45.7302,45.6326,45.6927,11590.9324
2008-12-01 11:40:00,60.82,60.93,60.74,60.79,15899.06657093035,45.6852,45.7678,45.6251,45.6626,15899.0666
2008-12-01 11:45:00,60.79,60.89,60.75,60.88,13744.999487126885,45.6626,45.7377,45.6326,45.7302,13744.9995
2008-12-01 11:50:00,60.88,60.88,60.79,60.8,11590.932403323415,45.7302,45.7302,45.6626,45.6701,11590.9324
2008-12-01 11:55:00,60.8,60.89,60.74,60.74,14873.320340547749,45.6701,45.7377,45.6251,45.6251,14873.3203
2008-12-01 12:00:00,60.74,60.74,60.49,60.63,12103.80551851472,45.6251,45.6251,45.4373,45.5424,12103.8055
2008-12-01 12:05:00,60.61,60.84,60.6,60.7,15899.06657093035,45.5274,45.7002,45.5199,45.595,15899.0666
2008-12-01 12:10:00,60.68,60.72,60.65,60.71,5128.731151913016,45.58,45.61,45.5575,45.6025,5128.7312
2008-12-01 12:15:00,60.67,60.72,60.64,60.7,12206.38014155298,45.5725,45.61,45.5499,45.595,12206.3801
2008-12-01 12:20:00,60.66,60.74,60.63,60.66,50569.289157862346,45.565,45.6251,45.5424,45.565,50569.2892
2008-12-01 12:25:00,60.66,60.68,60.44,60.54,11590.932403323415,45.565,45.58,45.3997,45.4748,11590.9324
2008-12-01 12:30:00,60.53,60.65,60.52,60.61,12616.67863370602,45.4673,45.5575,45.4598,45.5274,12616.6786
2008-12-01 12:35:00,60.61,60.62,60.54,60.58,22566.41706841727,45.5274,45.5349,45.4748,45.5049,22566.4171
2008-12-01 12:40:00,60.57,60.68,60.56,60.62,12001.23089547646,45.4974,45.58,45.4899,45.5349,12001.2309
2008-12-01 12:45:00,60.62,60.73,60.62,60.67,6667.350497486921,45.5349,45.6175,45.5349,45.5725,6667.3505
2008-12-01 12:50:00,60.67,60.7,60.62,60.68,15488.76807877731,45.5725,45.595,45.5349,45.58,15488.7681
2008-12-01 12:55:00,60.66,60.76,60.64,60.73,6051.902759257359,45.565,45.6401,45.5499,45.6175,6051.9028
2008-12-01 13:00:00,60.72,60.82,60.72,60.79,5539.029644066058,45.61,45.6852,45.61,45.6626,5539.0296
2008-12-01 13:05:00,60.8,60.85,60.79,60.84,6154.47738229562,45.6701,45.7077,45.6626,45.7002,6154.4774
2008-12-01 13:10:00,60.83,60.9,60.83,60.88,11385.783157246897,45.6927,45.7452,45.6927,45.7302,11385.7832
2008-12-01 13:15:00,60.87,60.91,60.84,60.9,14668.171094471229,45.7227,45.7528,45.7002,45.7452,14668.1711
2008-12-01 13:20:00,60.9,60.93,60.82,60.82,10770.335419017334,45.7452,45.7678,45.6852,45.6852,10770.3354
2008-12-01 13:25:00,60.82,60.82,60.73,60.78,10154.887680787771,45.6852,45.6852,45.6175,45.6551,10154.8877
2008-12-01 13:30:00,60.78,60.89,60.78,60.89,17540.260539542516,45.6551,45.7377,45.6551,45.7377,17540.2605
2008-12-01 13:35:00,60.89,60.93,60.83,60.88,23284.43942968509,45.7377,45.7678,45.6927,45.7302,23284.4394
2008-12-01 13:40:00,60.89,61.02,60.81,60.83,52107.90850343625,45.7377,45.8354,45.6776,45.6927,52107.9085
2008-12-01 13:45:00,60.84,60.96,60.69,60.83,45132.83413683454,45.7002,45.7903,45.5875,45.6927,45132.8341
2008-12-01 13:50:00,60.88,60.95,60.79,60.88,44414.811775566726,45.7302,45.7828,45.6626,45.7302,44414.8118
2008-12-01 13:55:00,60.87,60.96,60.86,60.92,21232.94696891989,45.7227,45.7903,45.7152,45.7603,21232.947
2008-12-01 14:00:00,60.95,60.99,60.89,60.94,22771.5663144938,45.7828,45.8128,45.7377,45.7753,22771.5663
2008-12-01 14:05:00,60.94,61.05,60.75,61.0,26259.103497794644,45.7753,45.8579,45.6326,45.8204,26259.1035
2008-12-01 14:10:00,60.99,61.01,60.91,60.93,17129.962047389476,45.8128,45.8279,45.7528,45.7678,17129.962
2008-12-01 14:15:00,60.91,60.91,60.79,60.83,28105.44671248333,45.7528,45.7528,45.6626,45.6927,28105.4467
2008-12-01 14:20:00,60.83,61.03,60.79,60.98,15591.34270181557,45.6927,45.8429,45.6626,45.8053,15591.3427
2008-12-01 14:25:00,61.01,61.11,60.93,61.0,19078.87988511642,45.8279,45.903,45.7678,45.8204,19078.8799
2008-12-01 14:30:00,60.99,61.2,60.91,61.09,18566.00676992512,45.8128,45.9706,45.7528,45.888,18566.0068
2008-12-01 14:35:00,61.03,61.07,60.9,60.98,22874.14093753205,45.8429,45.8729,45.7452,45.8053,22874.1409
2008-12-01 14:40:00,60.98,61.16,60.91,61.05,13437.275618012103,45.8053,45.9405,45.7528,45.8579,13437.2756
2008-12-01 14:45:00,61.05,61.32,61.05,61.15,17027.387424351215,45.8579,46.0607,45.8579,45.933,17027.3874
2008-12-01 14:50:00,61.17,61.35,61.14,61.23,18976.30526207816,45.9481,46.0833,45.9255,45.9931,18976.3053
2008-12-01 14:55:00,61.21,61.21,60.92,60.97,16924.812801312954,45.9781,45.9781,45.7603,45.7978,16924.8128
2008-12-01 15:00:00,60.96,61.13,60.87,60.93,24925.63339829726,45.7903,45.918,45.7227,45.7678,24925.6334
2008-12-01 15:05:00,60.9,61.13,60.88,61.0,24925.63339829726,45.7452,45.918,45.7302,45.8204,24925.6334
2008-12-01 15:10:00,60.99,61.16,60.96,61.03,21643.24546107293,45.8128,45.9405,45.7903,45.8429,21643.2455
2008-12-01 15:15:00,61.05,61.12,60.89,60.93,20207.200738537285,45.8579,45.9105,45.7377,45.7678,20207.2007
2008-12-01 15:20:00,60.93,60.95,60.8,60.8,24105.036413991176,45.7678,45.7828,45.6701,45.6701,24105.0364
2008-12-01 15:25:00,60.81,60.99,60.78,60.9,30464.66304236332,45.6776,45.8128,45.6551,45.7452,30464.663
2008-12-01 15:30:00,60.9,60.97,60.84,60.9,33336.752487434605,45.7452,45.7978,45.7002,45.7452,33336.7525
2008-12-01 15:35:00,60.9,60.98,60.81,60.9,35285.670325161555,45.7452,45.8053,45.6776,45.7452,35285.6703
2008-12-01 15:40:00,60.89,60.91,60.64,60.65,73443.43009539439,45.7377,45.7528,45.5499,45.5575,73443.4301
2008-12-01 15:45:00,60.65,60.69,60.41,60.67,55185.14719458406,45.5575,45.5875,45.3772,45.5725,55185.1472
2008-12-01 15:50:00,60.67,60.72,60.46,60.46,133449.5845727767,45.5725,45.61,45.4147,45.4147,133449.5846
2008-12-01 15:55:00,60.46,60.54,60.38,60.45,152938.76295004616,45.4147,45.4748,45.3546,45.4072,152938.763
2008-12-02 09:30:00,60.74,61.03,60.64,60.78,24310.1856600677,45.6251,45.8429,45.5499,45.6551,24310.1857
2008-12-02 09:35:00,60.78,60.91,60.64,60.85,26361.678120832905,45.6551,45.7528,45.5499,45.7077,26361.6781
2008-12-02 09:40:00,60.78,60.96,60.77,60.79,20720.073853728587,45.6551,45.7903,45.6476,45.6626,20720.0739
2008-12-02 09:45:00,60.79,60.82,60.65,60.71,31592.983895784186,45.6626,45.6852,45.5575,45.6025,31592.9839
2008-12-02 09:50:00,60.75,60.81,60.66,60.71,22668.99169145553,45.6326,45.6776,45.565,45.6025,22668.9917
2008-12-02 09:55:00,60.71,60.99,60.67,60.86,22053.54395322597,45.6025,45.8128,45.5725,45.7152,22053.544
2008-12-02 10:00:00,60.97,61.24,60.92,61.23,17129.962047389476,45.7978,46.0006,45.7603,45.9931,17129.962
2008-12-02 10:05:00,61.24,61.26,60.96,61.15,25028.20802133552,46.0006,46.0157,45.7903,45.933,25028.208
2008-12-02 10:10:00,61.17,61.32,61.04,61.07,18873.7306390399,45.9481,46.0607,45.8504,45.8729,18873.7306
2008-12-02 10:15:00,61.09,61.3,61.01,61.27,31592.983895784186,45.888,46.0457,45.8279,46.0232,31592.9839
2008-12-02 10:20:00,61.27,61.48,61.08,61.45,64929.73638321879,46.0232,46.1809,45.8804,46.1584,64929.7364
2008-12-02 10:25:00,61.43,61.43,61.11,61.17,24617.90952918248,46.1434,46.1434,45.903,45.9481,24617.9095
2008-12-02 10:30:00,61.17,61.36,61.08,61.16,24105.036413991176,45.9481,46.0908,45.8804,45.9405,24105.0364
2008-12-02 10:35:00,61.14,61.19,61.08,61.16,23284.43942968509,45.9255,45.9631,45.8804,45.9405,23284.4394
2008-12-02 10:40:00,61.13,61.18,61.08,61.08,17950.559031695557,45.918,45.9556,45.8804,45.8804,17950.559
2008-12-02 10:45:00,61.1,61.23,61.08,61.1,10667.760795979077,45.8955,45.9931,45.8804,45.8955,10667.7608
2008-12-02 10:50:00,61.08,61.08,60.86,60.96,17950.559031695557,45.8804,45.8804,45.7152,45.7903,17950.559
2008-12-02 10:55:00,60.94,61.1,60.83,61.0,11385.783157246897,45.7753,45.8955,45.6927,45.8204,11385.7832
2008-12-02 11:00:00,61.0,61.21,60.98,61.05,19386.6037542312,45.8204,45.9781,45.8053,45.8579,19386.6038
2008-12-02 11:05:00,61.03,61.03,60.81,60.95,10872.910042055595,45.8429,45.8429,45.6776,45.7828,10872.91
2008-12-02 11:10:00,60.95,61.07,60.82,60.82,14052.723356241666,45.7828,45.8729,45.6852,45.6852,14052.7234
2008-12-02 11:15:00,60.8,61.01,60.8,61.0,14155.297979279923,45.6701,45.8279,45.6701,45.8204,14155.298
2008-12-02 11:20:00,60.99,61.27,60.99,61.15,12001.23089547646,45.8128,46.0232,45.8128,45.933,12001.2309
2008-12-02 11:25:00,61.12,61.42,61.11,61.35,14770.745717509488,45.9105,46.1358,45.903,46.0833,14770.7457
2008-12-02 11:30:00,61.43,61.83,61.37,61.63,43491.64016822238,46.1434,46.4438,46.0983,46.2936,43491.6402
2008-12-02 11:35:00,61.6,61.67,61.47,61.47,11796.081649399935,46.271,46.3236,46.1734,46.1734,11796.0816
2008-12-02 11:40:00,61.44,61.47,61.23,61.27,16104.215817006872,46.1509,46.1734,45.9931,46.0232,16104.2158
2008-12-02 11:45:00,61.24,61.59,61.14,61.54,23284.43942968509,46.0006,46.2635,45.9255,46.226,23284.4394
2008-12-02 11:50:00,61.54,61.67,61.52,61.56,14873.320340547749,46.226,46.3236,46.211,46.241,14873.3203
2008-12-02 11:55:00,61.54,61.62,61.49,61.5,11590.932403323415,46.226,46.2861,46.1884,46.1959,11590.9324
2008-12-02 12:00:00,61.49,61.56,61.34,61.34,11283.208534208636,46.1884,46.241,46.0757,46.0757,11283.2085
2008-12-02 12:05:00,61.33,61.33,61.14,61.17,30874.96153451636,46.0682,46.0682,45.9255,45.9481,30874.9615
2008-12-02 12:10:00,61.17,61.18,60.95,61.11,30362.088419325057,45.9481,45.9556,45.7828,45.903,30362.0884
2008-12-02 12:15:00,61.09,61.1,61.03,61.05,12308.95476459124,45.888,45.8955,45.8429,45.8579,12308.9548
2008-12-02 12:20:00,61.04,61.13,60.99,61.03,21950.969330187712,45.8504,45.918,45.8128,45.8429,21950.9693
2008-12-02 12:25:00,61.04,61.11,61.02,61.07,11283.208534208636,45.8504,45.903,45.8354,45.8729,11283.2085
2008-12-02 12:30:00,61.05,61.12,60.96,60.96,12514.10401066776,45.8579,45.9105,45.7903,45.7903,12514.104
2008-12-02 12:35:00,60.95,61.01,60.92,60.92,14668.171094471229,45.7828,45.8279,45.7603,45.7603,14668.1711
2008-12-02 12:40:00,60.93,60.96,60.82,60.87,12924.402502820802,45.7678,45.7903,45.6852,45.7227,12924.4025
2008-12-02 12:45:00,60.83,60.9,60.79,60.83,20514.924607652065,45.6927,45.7452,45.6626,45.6927,20514.9246
2008-12-02 12:50:00,60.83,60.85,60.67,60.71,28002.87208944507,45.6927,45.7077,45.5725,45.6025,28002.8721
2008-12-02 12:55:00,60.69,60.8,60.67,60.77,24310.1856600677,45.5875,45.6701,45.5725,45.6476,24310.1857
2008-12-02 13:00:00,60.77,60.77,60.67,60.7,35695.96881731459,45.6476,45.6476,45.5725,45.595,35695.9688
2008-12-02 13:05:00,60.71,60.78,60.67,60.75,10462.611549902556,45.6025,45.6551,45.5725,45.6326,10462.6115
2008-12-02 13:10:00,60.73,60.93,60.73,60.83,16822.238178274692,45.6175,45.7678,45.6175,45.6927,16822.2382
2008-12-02 13:15:00,60.81,60.91,60.79,60.79,22053.54395322597,45.6776,45.7528,45.6626,45.6626,22053.544
2008-12-02 13:20:00,60.78,60.83,60.67,60.75,21643.24546107293,45.6551,45.6927,45.5725,45.6326,21643.2455
2008-12-02 13:25:00,60.73,60.78,60.73,60.77,4000.410298492153,45.6175,45.6551,45.6175,45.6476,4000.4103
2008-12-02 13:30:00,60.76,60.77,60.67,60.75,32105.857010975484,45.6401,45.6476,45.5725,45.6326,32105.857
2008-12-02 13:35:00,60.73,60.77,60.71,60.77,11283.208534208636,45.6175,45.6476,45.6025,45.6476,11283.2085
2008-12-02 13:40:00,60.77,60.83,60.73,60.73,15488.76807877731,45.6476,45.6927,45.6175,45.6175,15488.7681
2008-12-02 13:45:00,60.7,60.78,60.67,60.68,15283.61883270079,45.595,45.6551,45.5725,45.58,15283.6188
2008-12-02 13:50:00,60.69,60.72,60.61,60.66,29028.61831982768,45.5875,45.61,45.5274,45.565,29028.6183
2008-12-02 13:55:00,60.67,60.79,60.63,60.67,22361.26782234076,45.5725,45.6626,45.5424,45.5725,22361.2678
2008-12-02 14:00:00,60.68,60.71,60.34,60.42,29438.916811980715,45.58,45.6025,45.3246,45.3847,29438.9168
2008-12-02 14:05:00,60.44,60.55,60.36,60.52,50774.43840393886,45.3997,45.4823,45.3396,45.4598,50774.4384
2008-12-02 14:10:00,60.49,60.61,60.47,60.49,32721.304749205046,45.4373,45.5274,45.4222,45.4373,32721.3047
2008-12-02 14:15:00,60.49,60.54,60.43,60.54,29746.64068109549,45.4373,45.4748,45.3922,45.4748,29746.6407
2008-12-02 14:20:00,60.52,60.56,60.44,60.44,34054.77484870243,45.4598,45.4899,45.3997,45.3997,34054.7748
2008-12-02 14:25:00,60.44,60.55,60.44,60.52,50774.43840393886,45.3997,45.4823,45.3997,45.4598,50774.4384
2008-12-02 14:30:00,60.51,60.57,60.41,60.44,48722.94594317365,45.4523,45.4974,45.3772,45.3997,48722.9459
2008-12-02 14:35:00,60.44,60.5,60.43,60.44,51697.61001128321,45.3997,45.4448,45.3922,45.3997,51697.61
2008-12-02 14:40:00,60.44,60.47,60.39,60.4,83188.01928402913,45.3997,45.4222,45.3622,45.3697,83188.0193
2008-12-02 14:45:00,60.4,60.55,60.32,60.43,43491.64016822238,45.3697,45.4823,45.3096,45.3922,43491.6402
2008-12-02 14:50:00,60.42,60.64,60.4,60.57,16924.812801312954,45.3847,45.5499,45.3697,45.4974,16924.8128
2008-12-02 14:55:00,60.57,60.7,60.52,60.62,13847.574110165144,45.4974,45.595,45.4598,45.5349,13847.5741
2008-12-02 15:00:00,60.61,60.66,60.48,60.53,22668.99169145553,45.5274,45.565,45.4298,45.4673,22668.9917
2008-12-02 15:05:00,60.53,60.55,60.43,60.49,40106.67760795979,45.4673,45.4823,45.3922,45.4373,40106.6776
2008-12-02 15:10:00,60.47,60.54,60.42,60.5,40722.12534618935,45.4222,45.4748,45.3847,45.4448,40722.1253
2008-12-02 15:15:00,60.47,61.06,60.46,60.95,28413.17058159811,45.4222,45.8654,45.4147,45.7828,28413.1706
2008-12-02 15:20:00,60.95,61.15,60.73,61.05,41029.84921530413,45.7828,45.933,45.6175,45.8579,41029.8492
2008-12-02 15:25:00,61.05,61.31,61.02,61.2,29131.19294286593,45.8579,46.0532,45.8354,45.9706,29131.1929
2008-12-02 15:30:00,61.18,61.53,61.17,61.41,36619.14042465894,45.9556,46.2185,45.9481,46.1283,36619.1404
2008-12-02 15:35:00,61.41,61.61,61.36,61.39,27387.424351215508,46.1283,46.2786,46.0908,46.1133,27387.4244
2008-12-02 15:40:00,61.38,61.49,61.15,61.32,52005.33388039799,46.1058,46.1884,45.933,46.0607,52005.3339
2008-12-02 15:45:00,61.37,61.42,60.73,60.8,39183.506000615445,46.0983,46.1358,45.6175,45.6701,39183.506
2008-12-02 15:50:00,60.8,61.18,60.64,61.18,46158.580367217146,45.6701,45.9556,45.5499,45.9556,46158.5804
2008-12-02 15:55:00,61.23,61.75,61.18,61.74,69032.7213047492,45.9931,46.3837,45.9556,46.3762,69032.7213
2008-12-03 09:30:00,60.53,61.63,60.25,60.75,18566.00676992512,45.4673,46.2936,45.257,45.6326,18566.0068
2008-12-03 09:35:00,60.8,61.09,60.77,60.94,18771.15601600164,45.6701,45.888,45.6476,45.7753,18771.156
2008-12-03 09:40:00,60.96,61.04,60.65,60.79,32413.580880090263,45.7903,45.8504,45.5575,45.6626,32413.5809
2008-12-03 09:45:00,60.78,60.86,60.65,60.69,32618.730126166785,45.6551,45.7152,45.5575,45.5875,32618.7301
2008-12-03 09:50:00,60.74,60.95,60.67,60.68,18258.28290081034,45.6251,45.7828,45.5725,45.58,18258.2829
2008-12-03 09:55:00,60.67,60.96,60.53,60.84,39286.0806236537,45.5725,45.7903,45.4673,45.7002,39286.0806
2008-12-03 10:00:00,60.83,60.97,60.66,60.8,17642.835162580777,45.6927,45.7978,45.565,45.6701,17642.8352
2008-12-03 10:05:00,60.86,61.0,60.76,60.8,12308.95476459124,45.7152,45.8204,45.6401,45.6701,12308.9548
2008-12-03 10:10:00,60.77,60.77,60.63,60.71,11693.507026361678,45.6476,45.6476,45.5424,45.6025,11693.507
2008-12-03 10:15:00,60.7,60.96,60.7,60.75,14668.171094471229,45.595,45.7903,45.595,45.6326,14668.1711
2008-12-03 10:20:00,60.75,60.86,60.65,60.72,9949.738434711251,45.6326,45.7152,45.5575,45.61,9949.7384
2008-12-03 10:25:00,60.74,60.89,60.72,60.84,12308.95476459124,45.6251,45.7377,45.61,45.7002,12308.9548
2008-12-03 10:30:00,60.88,60.94,60.85,60.9,14975.894963586008,45.7302,45.7753,45.7077,45.7452,14975.895
2008-12-03 10:35:00,60.92,61.1,60.89,61.1,23899.887167914658,45.7603,45.8955,45.7377,45.8955,23899.8872
2008-12-03 10:40:00,61.06,61.16,61.02,61.09,9231.71607344343,45.8654,45.9405,45.8354,45.888,9231.7161
2008-12-03 10:45:00,61.09,61.44,61.09,61.39,11180.633911170376,45.888,46.1509,45.888,46.1133,11180.6339
2008-12-03 10:50:00,61.38,61.61,61.33,61.61,7693.096727869524,46.1058,46.2786,46.0682,46.2786,7693.0967
2008-12-03 10:55:00,61.65,61.7,61.58,61.7,6154.47738229562,46.3086,46.3462,46.256,46.3462,6154.4774
2008-12-03 11:00:00,61.71,61.94,61.71,61.93,20412.349984613807,46.3537,46.5264,46.3537,46.5189,20412.35
2008-12-03 11:05:00,61.93,61.99,61.88,61.96,16001.641193968611,46.5189,46.564,46.4814,46.5415,16001.6412
2008-12-03 11:10:00,61.97,62.31,61.95,62.26,11693.507026361678,46.549,46.8044,46.534,46.7668,11693.507
2008-12-03 11:15:00,62.33,62.59,62.27,62.49,19796.902246384245,46.8194,47.0147,46.7743,46.9396,19796.9022
2008-12-03 11:20:00,62.49,62.52,62.39,62.46,13232.126371935585,46.9396,46.9621,46.8645,46.917,13232.1264
2008-12-03 11:25:00,62.46,62.51,62.37,62.39,25335.9318904503,46.917,46.9546,46.8494,46.8645,25335.9319
2008-12-03 11:30:00,62.39,62.46,62.38,62.39,15181.044209662528,46.8645,46.917,46.8569,46.8645,15181.0442
2008-12-03 11:35:00,62.38,62.44,62.34,62.4,17847.984408657296,46.8569,46.902,46.8269,46.872,17847.9844
2008-12-03 11:40:00,62.39,62.61,62.39,62.53,19591.753000307723,46.8645,47.0297,46.8645,46.9696,19591.753
2008-12-03 11:45:00,62.53,62.64,62.51,62.58,25951.379628679864,46.9696,47.0522,46.9546,47.0072,25951.3796
2008-12-03 11:50:00,62.57,62.64,62.35,62.64,15796.491947892093,46.9997,47.0522,46.8344,47.0522,15796.4919
2008-12-03 11:55:00,62.64,62.76,62.64,62.73,10257.462303826032,47.0522,47.1424,47.0522,47.1199,10257.4623
2008-12-03 12:00:00,62.69,62.73,62.57,62.6,26566.827366909427,47.0898,47.1199,46.9997,47.0222,26566.8274
2008-12-03 12:05:00,62.59,62.63,62.45,62.47,19284.029131192943,47.0147,47.0447,46.9095,46.9246,19284.0291
2008-12-03 12:10:00,62.45,62.52,62.42,62.44,12514.10401066776,46.9095,46.9621,46.887,46.902,12514.104
2008-12-03 12:15:00,62.48,62.58,62.25,62.25,18463.43214688686,46.9321,47.0072,46.7593,46.7593,18463.4321
2008-12-03 12:20:00,62.29,62.47,62.24,62.43,12411.5293876295,46.7893,46.9246,46.7518,46.8945,12411.5294
2008-12-03 12:25:00,62.43,62.68,62.41,62.62,7590.522104831264,46.8945,47.0823,46.8795,47.0372,7590.5221
2008-12-03 12:30:00,62.64,62.73,62.6,62.63,15283.61883270079,47.0522,47.1199,47.0222,47.0447,15283.6188
2008-12-03 12:35:00,62.65,62.87,62.65,62.81,14975.894963586008,47.0598,47.225,47.0598,47.1799,14975.895
2008-12-03 12:40:00,62.78,62.84,62.65,62.72,16924.812801312954,47.1574,47.2025,47.0598,47.1123,16924.8128
2008-12-03 12:45:00,62.73,63.05,62.71,62.97,28823.469073751152,47.1199,47.3602,47.1048,47.3001,28823.4691
2008-12-03 12:50:00,62.96,63.08,62.88,63.05,20412.349984613807,47.2926,47.3828,47.2325,47.3602,20412.35
2008-12-03 12:55:00,63.08,63.17,62.88,62.92,19386.6037542312,47.3828,47.4504,47.2325,47.2626,19386.6038
2008-12-03 13:00:00,62.88,62.93,62.75,62.79,11488.357780285158,47.2325,47.2701,47.1349,47.1649,11488.3578
2008-12-03 13:05:00,62.82,62.84,62.7,62.77,13539.850241050364,47.1875,47.2025,47.0973,47.1499,13539.8502
2008-12-03 13:10:00,62.75,62.83,62.73,62.78,9949.738434711251,47.1349,47.195,47.1199,47.1574,9949.7384
2008-12-03 13:15:00,62.79,62.91,62.77,62.81,8821.417581290389,47.1649,47.2551,47.1499,47.1799,8821.4176
2008-12-03 13:20:00,62.83,62.87,62.52,62.59,19489.17837726946,47.195,47.225,46.9621,47.0147,19489.1784
2008-12-03 13:25:00,62.57,62.57,62.32,62.38,22771.5663144938,46.9997,46.9997,46.8119,46.8569,22771.5663
2008-12-03 13:30:00,62.36,62.37,62.08,62.15,18566.00676992512,46.8419,46.8494,46.6316,46.6842,18566.0068
2008-12-03 13:35:00,62.16,62.18,62.1,62.11,11283.208534208636,46.6917,46.7067,46.6466,46.6541,11283.2085
2008-12-03 13:40:00,62.13,62.13,61.84,61.9,14360.447225356444,46.6692,46.6692,46.4513,46.4964,14360.4472
2008-12-03 13:45:00,61.88,61.95,61.71,61.75,20104.626115499024,46.4814,46.534,46.3537,46.3837,20104.6261
2008-12-03 13:50:00,61.8,61.86,61.59,61.63,28926.043696789413,46.4213,46.4663,46.2635,46.2936,28926.0437
2008-12-03 13:55:00,61.63,61.63,61.51,61.58,11796.081649399935,46.2936,46.2936,46.2034,46.256,11796.0816
2008-12-03 14:00:00,61.6,61.65,61.48,61.57,26259.103497794644,46.271,46.3086,46.1809,46.2485,26259.1035
2008-12-03 14:05:00,61.55,61.58,61.29,61.54,32823.879372243304,46.2335,46.256,46.0382,46.226,32823.8794
2008-12-03 14:10:00,61.55,61.7,61.51,61.55,34875.37183300851,46.2335,46.3462,46.2034,46.2335,34875.3718
2008-12-03 14:15:00,61.53,61.78,61.53,61.68,26771.976612985945,46.2185,46.4063,46.2185,46.3311,26771.9766
2008-12-03 14:20:00,61.71,62.02,61.69,61.97,18258.28290081034,46.3537,46.5865,46.3387,46.549,18258.2829
2008-12-03 14:25:00,62.03,62.4,62.03,62.38,63288.54241460662,46.594,46.872,46.594,46.8569,63288.5424
2008-12-03 14:30:00,62.4,62.9,62.38,62.72,49338.39368140322,46.872,47.2475,46.8569,47.1123,49338.3937
2008-12-03 14:35:00,62.67,62.73,62.58,62.65,21232.94696891989,47.0748,47.1199,47.0072,47.0598,21232.947
2008-12-03 14:40:00,62.61,62.91,62.59,62.83,22874.14093753205,47.0297,47.2551,47.0147,47.195,22874.1409
2008-12-03 14:45:00,62.84,63.11,62.84,62.99,24207.61103702944,47.2025,47.4053,47.2025,47.3152,24207.611
2008-12-03 14:50:00,62.99,63.31,62.91,62.91,22156.11857626423,47.3152,47.5555,47.2551,47.2551,22156.1186
2008-12-03 14:55:00,62.87,62.94,62.46,62.46,15899.06657093035,47.225,47.2776,46.917,46.917,15899.0666
2008-12-03 15:00:00,62.45,62.46,62.01,62.23,26669.401989947684,46.9095,46.917,46.579,46.7443,26669.402
2008-12-03 15:05:00,62.2,62.64,62.15,62.57,19181.45450815468,46.7217,47.0522,46.6842,46.9997,19181.4545
2008-12-03 15:10:00,62.62,62.65,62.35,62.46,16924.812801312954,47.0372,47.0598,46.8344,46.917,16924.8128
2008-12-03 15:15:00,62.49,62.57,62.12,62.4,21335.52159195815,46.9396,46.9997,46.6616,46.872,21335.5216
2008-12-03 15:20:00,62.46,62.62,62.29,62.29,22463.84244537901,46.917,47.0372,46.7893,46.7893,22463.8424
2008-12-03 15:25:00,62.32,62.47,62.08,62.47,14770.745717509488,46.8119,46.9246,46.6316,46.9246,14770.7457
2008-12-03 15:30:00,62.47,62.71,62.22,62.68,30977.53615755462,46.9246,47.1048,46.7368,47.0823,30977.5362
2008-12-03 15:35:00,62.69,62.83,62.56,62.75,18668.58139296338,47.0898,47.195,46.9922,47.1349,18668.5814
2008-12-03 15:40:00,62.73,63.21,62.73,63.06,35080.52107908503,47.1199,47.4804,47.1199,47.3677,35080.5211
2008-12-03 15:45:00,63.07,63.17,62.86,63.06,25438.506513488563,47.3752,47.4504,47.2175,47.3677,25438.5065
2008-12-03 15:50:00,63.05,63.37,62.99,63.29,38978.35675453892,47.3602,47.6006,47.3152,47.5405,38978.3568
2008-12-03 15:55:00,63.3,63.41,63.15,63.25,91906.86224228126,47.548,47.6306,47.4353,47.5105,91906.8622
2008-12-04 09:30:00,62.38,63.56,60.72,62.78,23489.588675761617,46.8569,47.7433,45.61,47.1574,23489.5887
2008-12-04 09:35:00,62.66,62.96,62.5,62.96,13642.424864088624,47.0673,47.2926,46.9471,47.2926,13642.4249
2008-12-04 09:40:00,63.01,63.45,62.94,63.06,23694.737921838136,47.3302,47.6607,47.2776,47.3677,23694.7379
2008-12-04 09:45:00,63.06,63.12,62.86,62.92,21232.94696891989,47.3677,47.4128,47.2175,47.2626,21232.947
2008-12-04 09:50:00,63.09,63.41,63.09,63.37,18258.28290081034,47.3903,47.6306,47.3903,47.6006,18258.2829
2008-12-04 09:55:00,63.36,63.42,62.94,62.94,14565.596471432968,47.5931,47.6381,47.2776,47.2776,14565.5965
2008-12-04 10:00:00,62.96,63.12,62.85,62.98,12308.95476459124,47.2926,47.4128,47.21,47.3076,12308.9548
2008-12-04 10:05:00,62.96,62.97,62.59,62.85,24002.46179095292,47.2926,47.3001,47.0147,47.21,24002.4618
2008-12-04 10:10:00,62.82,63.2,62.82,62.98,23181.86480664684,47.1875,47.4729,47.1875,47.3076,23181.8648
2008-12-04 10:15:00,63.0,63.15,62.9,63.05,16309.365063083393,47.3227,47.4353,47.2475,47.3602,16309.3651
2008-12-04 10:20:00,63.06,63.6,62.99,63.58,13232.126371935585,47.3677,47.7734,47.3152,47.7583,13232.1264
2008-12-04 10:25:00,63.55,63.6,63.34,63.36,13129.551748897322,47.7358,47.7734,47.5781,47.5931,13129.5517
2008-12-04 10:30:00,63.39,63.39,63.1,63.3,8411.119089137346,47.6156,47.6156,47.3978,47.548,8411.1191
2008-12-04 10:35:00,63.31,63.41,63.17,63.41,8718.842958252128,47.5555,47.6306,47.4504,47.6306,8718.843
2008-12-04 10:40:00,63.39,63.52,63.34,63.34,9026.566827366907,47.6156,47.7133,47.5781,47.5781,9026.5668
2008-12-04 10:45:00,63.34,63.34,63.11,63.17,10770.335419017334,47.5781,47.5781,47.4053,47.4504,10770.3354
2008-12-04 10:50:00,63.17,63.55,63.07,63.46,11693.507026361678,47.4504,47.7358,47.3752,47.6682,11693.507
2008-12-04 10:55:00,63.46,63.58,63.44,63.45,4718.432659759975,47.6682,47.7583,47.6532,47.6607,4718.4327
2008-12-04 11:00:00,63.45,63.5,63.26,63.32,7180.223612678223,47.6607,47.6982,47.518,47.563,7180.2236
2008-12-04 11:05:00,63.36,63.36,62.9,62.92,11385.783157246897,47.5931,47.5931,47.2475,47.2626,11385.7832
2008-12-04 11:10:00,62.94,63.04,62.91,63.04,8411.119089137346,47.2776,47.3527,47.2551,47.3527,8411.1191
2008-12-04 11:15:00,63.02,63.2,63.0,63.05,6051.902759257359,47.3377,47.4729,47.3227,47.3602,6051.9028
2008-12-04 11:20:00,63.09,63.25,63.05,63.09,14052.723356241666,47.3903,47.5105,47.3602,47.3903,14052.7234
2008-12-04 11:25:00,63.1,63.12,62.95,62.95,11180.633911170376,47.3978,47.4128,47.2851,47.2851,11180.6339
2008-12-04 11:30:00,62.9,62.9,62.65,62.73,9231.71607344343,47.2475,47.2475,47.0598,47.1199,9231.7161
2008-12-04 11:35:00,62.73,62.73,62.52,62.62,14975.894963586008,47.1199,47.1199,46.9621,47.0372,14975.895
2008-12-04 11:40:00,62.64,62.72,62.45,62.45,6051.902759257359,47.0522,47.1123,46.9095,46.9095,6051.9028
2008-12-04 11:45:00,62.44,62.54,62.43,62.45,21745.82008411119,46.902,46.9771,46.8945,46.9095,21745.8201
2008-12-04 11:50:00,62.45,62.5,62.43,62.49,12514.10401066776,46.9095,46.9471,46.8945,46.9396,12514.104
2008-12-04 11:55:00,62.49,62.71,62.46,62.49,20002.051492460763,46.9396,47.1048,46.917,46.9396,20002.0515
2008-12-04 12:00:00,62.5,62.52,62.3,62.32,10667.760795979077,46.9471,46.9621,46.7969,46.8119,10667.7608
2008-12-04 12:05:00,62.32,62.38,62.25,62.35,9642.014565596472,46.8119,46.8569,46.7593,46.8344,9642.0146
2008-12-04 12:10:00,62.36,62.41,62.26,62.26,9129.14145040517,46.8419,46.8795,46.7668,46.7668,9129.1415
2008-12-04 12:15:00,62.26,62.44,62.21,62.21,11283.208534208636,46.7668,46.902,46.7293,46.7293,11283.2085
2008-12-04 12:20:00,62.21,62.5,62.19,62.5,14360.447225356444,46.7293,46.9471,46.7142,46.9471,14360.4472
2008-12-04 12:25:00,62.49,62.49,62.37,62.39,9026.566827366907,46.9396,46.9396,46.8494,46.8645,9026.5668
2008-12-04 12:30:00,62.39,62.49,62.34,62.46,9231.71607344343,46.8645,46.9396,46.8269,46.917,9231.7161
2008-12-04 12:35:00,62.41,62.46,62.16,62.32,12103.80551851472,46.8795,46.917,46.6917,46.8119,12103.8055
2008-12-04 12:40:00,62.3,62.37,62.28,62.28,5744.178890142579,46.7969,46.8494,46.7818,46.7818,5744.1789
2008-12-04 12:45:00,62.32,62.35,62.17,62.18,8103.395220022566,46.8119,46.8344,46.6992,46.7067,8103.3952
2008-12-04 12:50:00,62.23,62.26,62.11,62.26,11488.357780285158,46.7443,46.7668,46.6541,46.7668,11488.3578
2008-12-04 12:55:00,62.28,62.37,62.28,62.29,6154.47738229562,46.7818,46.8494,46.7818,46.7893,6154.4774
2008-12-04 13:00:00,62.3,62.3,62.12,62.19,9642.014565596472,46.7969,46.7969,46.6616,46.7142,9642.0146
2008-12-04 13:05:00,62.23,62.3,62.08,62.08,6051.902759257359,46.7443,46.7969,46.6316,46.6316,6051.9028
2008-12-04 13:10:00,62.02,62.17,61.89,62.06,16924.812801312954,46.5865,46.6992,46.4889,46.6166,16924.8128
2008-12-04 13:15:00,62.02,62.12,61.98,62.08,4718.432659759975,46.5865,46.6616,46.5565,46.6316,4718.4327
2008-12-04 13:20:00,62.08,62.17,61.91,62.14,8923.992204328648,46.6316,46.6992,46.5039,46.6767,8923.9922
2008-12-04 13:25:00,62.14,62.14,61.79,61.79,8308.544466099087,46.6767,46.6767,46.4138,46.4138,8308.5445
2008-12-04 13:30:00,61.77,62.09,61.76,62.01,12206.38014155298,46.3987,46.6391,46.3912,46.579,12206.3801
2008-12-04 13:35:00,61.97,62.23,61.97,62.04,15899.06657093035,46.549,46.7443,46.549,46.6016,15899.0666
2008-12-04 13:40:00,62.06,62.1,61.92,61.92,6872.499743563442,46.6166,46.6466,46.5114,46.5114,6872.4997
2008-12-04 13:45:00,61.93,62.19,61.89,62.11,9539.43994255821,46.5189,46.7142,46.4889,46.6541,9539.4399
2008-12-04 13:50:00,62.1,62.41,62.04,62.22,8411.119089137346,46.6466,46.8795,46.6016,46.7368,8411.1191
2008-12-04 13:55:00,62.25,62.26,62.05,62.12,11180.633911170376,46.7593,46.7668,46.6091,46.6616,11180.6339
2008-12-04 14:00:00,62.11,62.23,62.05,62.09,7180.223612678223,46.6541,46.7443,46.6091,46.6391,7180.2236
2008-12-04 14:05:00,62.08,62.23,62.02,62.08,14565.596471432968,46.6316,46.7443,46.5865,46.6316,14565.5965
2008-12-04 14:10:00,62.08,62.23,62.01,62.06,9642.014565596472,46.6316,46.7443,46.579,46.6166,9642.0146
2008-12-04 14:15:00,62.04,62.04,61.83,61.89,14565.596471432968,46.6016,46.6016,46.4438,46.4889,14565.5965
2008-12-04 14:20:00,61.89,62.09,61.88,62.09,7693.096727869524,46.4889,46.6391,46.4814,46.6391,7693.0967
2008-12-04 14:25:00,62.05,62.1,61.86,62.07,11693.507026361678,46.6091,46.6466,46.4663,46.6241,11693.507
2008-12-04 14:30:00,62.09,62.28,61.99,62.23,14052.723356241666,46.6391,46.7818,46.564,46.7443,14052.7234
2008-12-04 14:35:00,62.24,62.29,62.08,62.12,12001.23089547646,46.7518,46.7893,46.6316,46.6616,12001.2309
2008-12-04 14:40:00,62.1,62.1,61.79,61.79,22976.71556057032,46.6466,46.6466,46.4138,46.4138,22976.7156
2008-12-04 14:45:00,61.8,61.92,61.56,61.78,16411.939686121652,46.4213,46.5114,46.241,46.4063,16411.9397
2008-12-04 14:50:00,61.79,61.91,61.69,61.9,9026.566827366907,46.4138,46.5039,46.3387,46.4964,9026.5668
2008-12-04 14:55:00,61.91,62.04,61.63,61.63,14770.745717509488,46.5039,46.6016,46.2936,46.2936,14770.7457
2008-12-04 15:00:00,61.64,61.79,61.36,61.41,21027.797722843367,46.3011,46.4138,46.0908,46.1283,21027.7977
2008-12-04 15:05:00,61.37,61.38,61.08,61.18,26464.25274387117,46.0983,46.1058,45.8804,45.9556,26464.2527
2008-12-04 15:10:00,61.23,61.29,60.83,60.83,23079.290183608573,45.9931,46.0382,45.6927,45.6927,23079.2902
2008-12-04 15:15:00,60.81,60.95,60.63,60.81,23489.588675761617,45.6776,45.7828,45.5424,45.6776,23489.5887
2008-12-04 15:20:00,60.87,61.02,60.67,60.84,34567.64796389373,45.7227,45.8354,45.5725,45.7002,34567.648
2008-12-04 15:25:00,60.79,61.0,60.49,60.51,26566.827366909427,45.6626,45.8204,45.4373,45.4523,26566.8274
2008-12-04 15:30:00,60.53,60.69,60.41,60.51,35388.24494819981,45.4673,45.5875,45.3772,45.4523,35388.2449
2008-12-04 15:35:00,60.55,60.59,60.34,60.59,34054.77484870243,45.4823,45.5124,45.3246,45.5124,34054.7748
2008-12-04 15:40:00,60.57,60.99,60.43,60.82,42671.0431839163,45.4974,45.8128,45.3922,45.6852,42671.0432
2008-12-04 15:45:00,60.85,61.03,60.67,60.75,30977.53615755462,45.7077,45.8429,45.5725,45.6326,30977.5362
2008-12-04 15:50:00,60.75,60.85,60.58,60.76,40311.82685403631,45.6326,45.7077,45.5049,45.6401,40311.8269
2008-12-04 15:55:00,60.78,61.27,60.69,61.17,63185.96779156837,45.6551,46.0232,45.5875,45.9481,63185.9678
2008-12-05 09:30:00,60.33,60.61,60.3,60.43,17232.536670427737,45.3171,45.5274,45.2946,45.3922,17232.5367
2008-12-05 09:35:00,60.43,60.87,60.43,60.72,14257.872602318186,45.3922,45.7227,45.3922,45.61,14257.8726
2008-12-05 09:40:00,60.81,60.86,60.31,60.31,18976.30526207816,45.6776,45.7152,45.3021,45.3021,18976.3053
2008-12-05 09:45:00,60.33,60.44,60.06,60.14,23387.01405272336,45.3171,45.3997,45.1143,45.1744,23387.0141
2008-12-05 09:50:00,60.11,60.72,60.11,60.63,32721.304749205046,45.1518,45.61,45.1518,45.5424,32721.3047
2008-12-05 09:55:00,60.67,60.69,60.15,60.29,11590.932403323415,45.5725,45.5875,45.1819,45.287,11590.9324
2008-12-05 10:00:00,60.26,60.42,60.12,60.36,12616.67863370602,45.2645,45.3847,45.1593,45.3396,12616.6786
2008-12-05 10:05:00,60.3,60.44,60.13,60.28,10770.335419017334,45.2946,45.3997,45.1669,45.2795,10770.3354
2008-12-05 10:10:00,60.16,60.25,60.04,60.14,16617.088932198174,45.1894,45.257,45.0993,45.1744,16617.0889
2008-12-05 10:15:00,60.13,60.4,60.08,60.26,15591.34270181557,45.1669,45.3697,45.1293,45.2645,15591.3427
2008-12-05 10:20:00,60.19,60.21,59.96,60.05,13539.850241050364,45.2119,45.2269,45.0392,45.1068,13539.8502
2008-12-05 10:25:00,60.06,60.22,59.99,60.0,6462.201251410401,45.1143,45.2345,45.0617,45.0692,6462.2013
2008-12-05 10:30:00,60.01,60.29,59.96,60.24,13539.850241050364,45.0767,45.287,45.0392,45.2495,13539.8502
2008-12-05 10:35:00,60.24,60.24,60.0,60.08,12411.5293876295,45.2495,45.2495,45.0692,45.1293,12411.5294
2008-12-05 10:40:00,60.09,60.12,59.65,59.68,20002.051492460763,45.1368,45.1593,44.8063,44.8288,20002.0515
2008-12-05 10:45:00,59.68,59.89,59.62,59.89,17232.536670427737,44.8288,44.9866,44.7838,44.9866,17232.5367
2008-12-05 10:50:00,59.92,60.04,59.77,60.04,22771.5663144938,45.0091,45.0993,44.8964,45.0993,22771.5663
2008-12-05 10:55:00,60.05,60.31,60.05,60.19,12411.5293876295,45.1068,45.3021,45.1068,45.2119,12411.5294
2008-12-05 11:00:00,60.22,60.22,59.95,59.99,6769.925120525182,45.2345,45.2345,45.0316,45.0617,6769.9251
2008-12-05 11:05:00,59.99,60.08,59.8,59.92,8821.417581290389,45.0617,45.1293,44.919,45.0091,8821.4176
2008-12-05 11:10:00,59.94,60.24,59.91,60.12,10565.186172940814,45.0241,45.2495,45.0016,45.1593,10565.1862
2008-12-05 11:15:00,60.11,60.23,60.04,60.23,29849.215304133755,45.1518,45.242,45.0993,45.242,29849.2153
2008-12-05 11:20:00,60.23,60.25,60.04,60.04,7590.522104831264,45.242,45.257,45.0993,45.0993,7590.5221
2008-12-05 11:25:00,60.06,60.08,59.96,60.01,7487.947481793004,45.1143,45.1293,45.0392,45.0767,7487.9475
2008-12-05 11:30:00,60.01,60.15,59.85,60.11,11488.357780285158,45.0767,45.1819,44.9565,45.1518,11488.3578
2008-12-05 11:35:00,60.12,60.34,60.08,60.34,13642.424864088624,45.1593,45.3246,45.1293,45.3246,13642.4249
2008-12-05 11:40:00,60.37,60.49,60.31,60.36,26669.401989947684,45.3471,45.4373,45.3021,45.3396,26669.402
2008-12-05 11:45:00,60.38,60.51,60.3,60.45,15693.91732485383,45.3546,45.4523,45.2946,45.4072,15693.9173
2008-12-05 11:50:00,60.46,60.74,60.46,60.72,17232.536670427737,45.4147,45.6251,45.4147,45.61,17232.5367
2008-12-05 11:55:00,60.72,60.73,60.69,60.71,16822.238178274692,45.61,45.6175,45.5875,45.6025,16822.2382
2008-12-05 12:00:00,60.71,60.82,60.59,60.62,26566.827366909427,45.6025,45.6852,45.5124,45.5349,26566.8274
2008-12-05 12:05:00,60.61,60.76,60.59,60.76,10257.462303826032,45.5274,45.6401,45.5124,45.6401,10257.4623
2008-12-05 12:10:00,60.72,60.73,60.52,60.57,12616.67863370602,45.61,45.6175,45.4598,45.4974,12616.6786
2008-12-05 12:15:00,60.58,60.71,60.43,60.71,8308.544466099087,45.5049,45.6025,45.3922,45.6025,8308.5445
2008-12-05 12:20:00,60.69,60.83,60.66,60.68,10360.036926864292,45.5875,45.6927,45.565,45.58,10360.0369
2008-12-05 12:25:00,60.7,60.93,60.7,60.93,10565.186172940814,45.595,45.7678,45.595,45.7678,10565.1862
2008-12-05 12:30:00,60.9,60.9,60.42,60.43,10565.186172940814,45.7452,45.7452,45.3847,45.3922,10565.1862
2008-12-05 12:35:00,60.45,60.48,60.37,60.42,10462.611549902556,45.4072,45.4298,45.3471,45.3847,10462.6115
2008-12-05 12:40:00,60.42,60.45,60.21,60.3,9744.58918863473,45.3847,45.4072,45.2269,45.2946,9744.5892
2008-12-05 12:45:00,60.32,60.51,60.32,60.43,9334.29069648169,45.3096,45.4523,45.3096,45.3922,9334.2907
2008-12-05 12:50:00,60.43,60.45,60.31,60.4,7385.372858754744,45.3922,45.4072,45.3021,45.3697,7385.3729
2008-12-05 12:55:00,60.4,60.4,60.26,60.39,20309.775361575543,45.3697,45.3697,45.2645,45.3622,20309.7754
2008-12-05 13:00:00,60.43,60.72,60.43,60.63,31490.40927274592,45.3922,45.61,45.3922,45.5424,31490.4093
2008-12-05 13:05:00,60.63,60.84,60.63,60.83,10565.186172940814,45.5424,45.7002,45.5424,45.6927,10565.1862
2008-12-05 13:10:00,60.87,61.1,60.86,60.96,7795.671350907785,45.7227,45.8955,45.7152,45.7903,7795.6714
2008-12-05 13:15:00,61.0,61.08,60.79,60.79,17027.387424351215,45.8204,45.8804,45.6626,45.6626,17027.3874
2008-12-05 13:20:00,60.83,60.94,60.76,60.79,6051.902759257359,45.6927,45.7753,45.6401,45.6626,6051.9028
2008-12-05 13:25:00,60.78,60.86,60.6,60.64,11078.059288132115,45.6551,45.7152,45.5199,45.5499,11078.0593
2008-12-05 13:30:00,60.62,60.92,60.62,60.83,12719.25325674428,45.5349,45.7603,45.5349,45.6927,12719.2533
2008-12-05 13:35:00,60.83,60.86,60.66,60.78,19284.029131192943,45.6927,45.7152,45.565,45.6551,19284.0291
2008-12-05 13:40:00,60.77,61.08,60.66,61.07,22361.26782234076,45.6476,45.8804,45.565,45.8729,22361.2678
2008-12-05 13:45:00,61.09,61.38,61.09,61.25,17027.387424351215,45.888,46.1058,45.888,46.0081,17027.3874
2008-12-05 13:50:00,61.23,61.47,61.19,61.28,14565.596471432968,45.9931,46.1734,45.9631,46.0307,14565.5965
2008-12-05 13:55:00,61.31,61.65,61.29,61.42,17642.835162580777,46.0532,46.3086,46.0382,46.1358,17642.8352
2008-12-05 14:00:00,61.45,61.6,61.42,61.55,10360.036926864292,46.1584,46.271,46.1358,46.2335,10360.0369
2008-12-05 14:05:00,61.54,61.64,61.28,61.29,15488.76807877731,46.226,46.3011,46.0307,46.0382,15488.7681
2008-12-05 14:10:00,61.24,61.28,61.15,61.28,7180.223612678223,46.0006,46.0307,45.933,46.0307,7180.2236
2008-12-05 14:15:00,61.36,61.39,61.12,61.31,12719.25325674428,46.0908,46.1133,45.9105,46.0532,12719.2533
2008-12-05 14:20:00,61.31,61.51,61.23,61.45,18566.00676992512,46.0532,46.2034,45.9931,46.1584,18566.0068
2008-12-05 14:25:00,61.52,61.54,61.21,61.21,19078.87988511642,46.211,46.226,45.9781,45.9781,19078.8799
2008-12-05 14:30:00,61.22,61.35,61.05,61.31,33747.05097958765,45.9856,46.0833,45.8579,46.0532,33747.051
2008-12-05 14:35:00,61.31,61.4,61.13,61.37,21438.09621499641,46.0532,46.1208,45.918,46.0983,21438.0962
2008-12-05 14:40:00,61.38,61.89,61.38,61.88,21540.670838034668,46.1058,46.4889,46.1058,46.4814,21540.6708
2008-12-05 14:45:00,61.91,62.76,61.91,62.72,36003.69268642938,46.5039,47.1424,46.5039,47.1123,36003.6927
2008-12-05 14:50:00,62.73,62.74,62.23,62.23,25848.805005641603,47.1199,47.1274,46.7443,46.7443,25848.805
2008-12-05 14:55:00,62.26,62.53,62.2,62.34,23489.588675761617,46.7668,46.9696,46.7217,46.8269,23489.5887
2008-12-05 15:00:00,62.37,62.65,62.03,62.17,33541.90173351113,46.8494,47.0598,46.594,46.6992,33541.9017
2008-12-05 15:05:00,62.18,62.28,62.05,62.15,33029.028618319826,46.7067,46.7818,46.6091,46.6842,33029.0286
2008-12-05 15:10:00,62.1,62.56,62.09,62.46,40209.25223099805,46.6466,46.9922,46.6391,46.917,40209.2522
2008-12-05 15:15:00,62.47,62.96,62.47,62.65,19899.476869422502,46.9246,47.2926,46.9246,47.0598,19899.4769
2008-12-05 15:20:00,62.65,62.73,62.36,62.45,30156.93917324854,47.0598,47.1199,46.8419,46.9095,30156.9392
2008-12-05 15:25:00,62.45,62.79,62.38,62.69,16924.812801312954,46.9095,47.1649,46.8569,47.0898,16924.8128
2008-12-05 15:30:00,62.66,63.12,62.66,62.86,25438.506513488563,47.0673,47.4128,47.0673,47.2175,25438.5065
2008-12-05 15:35:00,62.87,63.32,62.76,63.17,41234.99846138065,47.225,47.563,47.1424,47.4504,41234.9985
2008-12-05 15:40:00,63.18,63.44,63.12,63.41,87393.5788285978,47.4579,47.6532,47.4128,47.6306,87393.5788
2008-12-05 15:45:00,63.34,63.84,63.3,63.45,69955.89291209355,47.5781,47.9536,47.548,47.6607,69955.8929
2008-12-05 15:50:00,63.5,63.5,63.17,63.27,62057.646938147496,47.6982,47.6982,47.4504,47.5255,62057.6469
2008-12-05 15:55:00,63.28,63.67,63.26,63.54,110370.29438916812,47.533,47.8259,47.518,47.7283,110370.2944
2008-12-08 09:30:00,64.83,65.02,64.46,64.62,34875.37183300851,48.6973,48.84,48.4193,48.5395,34875.3718
2008-12-08 09:35:00,64.48,65.11,64.48,65.07,22463.84244537901,48.4344,48.9076,48.4344,48.8776,22463.8424
2008-12-08 09:40:00,65.05,65.29,65.05,65.27,18976.30526207816,48.8625,49.0428,48.8625,49.0278,18976.3053
2008-12-08 09:45:00,65.3,65.3,65.08,65.23,14052.723356241666,49.0503,49.0503,48.8851,48.9977,14052.7234
2008-12-08 09:50:00,65.23,65.27,64.8,64.82,25335.9318904503,48.9977,49.0278,48.6747,48.6898,25335.9319
2008-12-08 09:55:00,64.84,64.89,64.37,64.37,26361.678120832905,48.7048,48.7423,48.3517,48.3517,26361.6781
2008-12-08 10:00:00,64.38,65.01,64.38,64.91,17745.40978561904,48.3593,48.8325,48.3593,48.7574,17745.4098
2008-12-08 10:05:00,64.91,65.04,64.75,64.81,14668.171094471229,48.7574,48.855,48.6372,48.6823,14668.1711
2008-12-08 10:10:00,64.74,64.74,64.47,64.53,22258.69319930249,48.6297,48.6297,48.4269,48.4719,22258.6932
2008-12-08 10:15:00,64.51,64.65,64.28,64.39,18976.30526207816,48.4569,48.5621,48.2841,48.3668,18976.3053
2008-12-08 10:20:00,64.37,64.59,64.29,64.44,12308.95476459124,48.3517,48.517,48.2917,48.4043,12308.9548
2008-12-08 10:25:00,64.37,64.51,64.2,64.25,13437.275618012103,48.3517,48.4569,48.224,48.2616,13437.2756
2008-12-08 10:30:00,64.27,64.51,64.27,64.49,8513.693712175607,48.2766,48.4569,48.2766,48.4419,8513.6937
2008-12-08 10:35:00,64.48,64.51,64.37,64.46,10565.186172940814,48.4344,48.4569,48.3517,48.4193,10565.1862
2008-12-08 10:40:00,64.47,64.51,64.33,64.37,10667.760795979077,48.4269,48.4569,48.3217,48.3517,10667.7608
2008-12-08 10:45:00,64.35,64.57,64.35,64.42,9334.29069648169,48.3367,48.502,48.3367,48.3893,9334.2907
2008-12-08 10:50:00,64.44,64.55,64.4,64.45,9436.86531951995,48.4043,48.487,48.3743,48.4118,9436.8653
2008-12-08 10:55:00,64.45,64.6,64.32,64.59,9642.014565596472,48.4118,48.5245,48.3142,48.517,9642.0146
2008-12-08 11:00:00,64.57,64.67,64.44,64.45,8821.417581290389,48.502,48.5771,48.4043,48.4118,8821.4176
2008-12-08 11:05:00,64.48,64.48,64.1,64.2,8821.417581290389,48.4344,48.4344,48.1489,48.224,8821.4176
2008-12-08 11:10:00,64.21,64.21,63.96,63.99,9642.014565596472,48.2316,48.2316,48.0438,48.0663,9642.0146
2008-12-08 11:15:00,63.97,64.02,63.82,63.85,16719.663555236435,48.0513,48.0888,47.9386,47.9611,16719.6636
2008-12-08 11:20:00,63.84,64.02,63.78,64.02,15591.34270181557,47.9536,48.0888,47.9086,48.0888,15591.3427
2008-12-08 11:25:00,64.03,64.04,63.74,63.74,14360.447225356444,48.0964,48.1039,47.8785,47.8785,14360.4472
2008-12-08 11:30:00,63.76,63.97,63.73,63.78,12821.82787978254,47.8935,48.0513,47.871,47.9086,12821.8279
2008-12-08 11:35:00,63.79,63.89,63.67,63.82,17027.387424351215,47.9161,47.9912,47.8259,47.9386,17027.3874
2008-12-08 11:40:00,63.82,63.98,63.73,63.86,39491.22986973023,47.9386,48.0588,47.871,47.9687,39491.2299
2008-12-08 11:45:00,63.82,63.98,63.81,63.91,17540.260539542516,47.9386,48.0588,47.9311,48.0062,17540.2605
2008-12-08 11:50:00,63.93,63.98,63.81,63.88,13950.148733203405,48.0212,48.0588,47.9311,47.9837,13950.1487
2008-12-08 11:55:00,63.87,63.93,63.64,63.86,36003.69268642938,47.9762,48.0212,47.8034,47.9687,36003.6927
2008-12-08 12:00:00,63.87,64.01,63.84,63.87,34772.79720997025,47.9762,48.0813,47.9536,47.9762,34772.7972
2008-12-08 12:05:00,63.91,63.91,63.67,63.77,31798.1331418607,48.0062,48.0062,47.8259,47.9011,31798.1331
2008-12-08 12:10:00,63.79,63.9,63.76,63.87,15899.06657093035,47.9161,47.9987,47.8935,47.9762,15899.0666
2008-12-08 12:15:00,63.9,63.97,63.8,63.88,19899.476869422502,47.9987,48.0513,47.9236,47.9837,19899.4769
2008-12-08 12:20:00,63.86,63.98,63.82,63.86,15181.044209662528,47.9687,48.0588,47.9386,47.9687,15181.0442
2008-12-08 12:25:00,63.86,64.05,63.76,63.82,61031.90070776489,47.9687,48.1114,47.8935,47.9386,61031.9007
2008-12-08 12:30:00,63.83,63.87,63.61,63.73,38875.782131500666,47.9461,47.9762,47.7809,47.871,38875.7821
2008-12-08 12:35:00,63.75,63.9,63.74,63.85,12308.95476459124,47.886,47.9987,47.8785,47.9611,12308.9548
2008-12-08 12:40:00,63.86,63.86,63.8,63.81,3590.111806339112,47.9687,47.9687,47.9236,47.9311,3590.1118
2008-12-08 12:45:00,63.8,64.06,63.73,63.73,16104.215817006872,47.9236,48.1189,47.871,47.871,16104.2158
2008-12-08 12:50:00,63.73,63.89,63.5,63.5,17745.40978561904,47.871,47.9912,47.6982,47.6982,17745.4098
2008-12-08 12:55:00,63.48,63.73,63.44,63.65,40414.40147707457,47.6832,47.871,47.6532,47.8109,40414.4015
2008-12-08 13:00:00,63.62,63.75,63.52,63.58,16822.238178274692,47.7884,47.886,47.7133,47.7583,16822.2382
2008-12-08 13:05:00,63.58,63.66,63.53,63.66,10154.887680787771,47.7583,47.8184,47.7208,47.8184,10154.8877
2008-12-08 13:10:00,63.62,63.69,63.44,63.44,10770.335419017334,47.7884,47.841,47.6532,47.6532,10770.3354
2008-12-08 13:15:00,63.4,63.41,63.07,63.12,22771.5663144938,47.6231,47.6306,47.3752,47.4128,22771.5663
2008-12-08 13:20:00,63.13,63.22,63.0,63.14,18360.8575238486,47.4203,47.4879,47.3227,47.4278,18360.8575
2008-12-08 13:25:00,63.13,63.36,63.12,63.15,22874.14093753205,47.4203,47.5931,47.4128,47.4353,22874.1409
2008-12-08 13:30:00,63.15,63.15,62.77,62.95,27182.275105138982,47.4353,47.4353,47.1499,47.2851,27182.2751
2008-12-08 13:35:00,62.97,63.17,62.82,63.17,24925.63339829726,47.3001,47.4504,47.1875,47.4504,24925.6334
2008-12-08 13:40:00,63.18,63.37,63.17,63.24,16924.812801312954,47.4579,47.6006,47.4504,47.5029,16924.8128
2008-12-08 13:45:00,63.23,63.32,63.16,63.19,25746.230382603346,47.4954,47.563,47.4428,47.4654,25746.2304
2008-12-08 13:50:00,63.23,63.41,63.12,63.13,32413.580880090263,47.4954,47.6306,47.4128,47.4203,32413.5809
2008-12-08 13:55:00,63.12,63.2,63.0,63.14,35183.09570212329,47.4128,47.4729,47.3227,47.4278,35183.0957
2008-12-08 14:00:00,63.16,63.34,63.11,63.31,25643.65575956508,47.4428,47.5781,47.4053,47.5555,25643.6558
2008-12-08 14:05:00,63.36,63.45,63.27,63.32,19386.6037542312,47.5931,47.6607,47.5255,47.563,19386.6038
2008-12-08 14:10:00,63.27,63.49,63.27,63.32,21950.969330187712,47.5255,47.6907,47.5255,47.563,21950.9693
2008-12-08 14:15:00,63.34,63.34,63.12,63.22,18976.30526207816,47.5781,47.5781,47.4128,47.4879,18976.3053
2008-12-08 14:20:00,63.23,63.45,63.19,63.3,21027.797722843367,47.4954,47.6607,47.4654,47.548,21027.7977
2008-12-08 14:25:00,63.32,63.4,63.16,63.2,12719.25325674428,47.563,47.6231,47.4428,47.4729,12719.2533
2008-12-08 14:30:00,63.19,63.27,63.03,63.08,25438.506513488563,47.4654,47.5255,47.3452,47.3828,25438.5065
2008-12-08 14:35:00,63.06,63.23,63.04,63.19,18771.15601600164,47.3677,47.4954,47.3527,47.4654,18771.156
2008-12-08 14:40:00,63.2,63.35,63.15,63.26,13129.551748897322,47.4729,47.5856,47.4353,47.518,13129.5517
2008-12-08 14:45:00,63.28,63.6,63.18,63.47,24515.33490614422,47.533,47.7734,47.4579,47.6757,24515.3349
2008-12-08 14:50:00,63.46,63.63,63.35,63.36,15181.044209662528,47.6682,47.7959,47.5856,47.5931,15181.0442
2008-12-08 14:55:00,63.33,63.6,63.31,63.6,20309.775361575543,47.5705,47.7734,47.5555,47.7734,20309.7754
2008-12-08 15:00:00,63.63,63.66,63.38,63.64,25541.081136526824,47.7959,47.8184,47.6081,47.8034,25541.0811
2008-12-08 15:05:00,63.61,63.73,63.38,63.66,33644.476356549385,47.7809,47.871,47.6081,47.8184,33644.4764
2008-12-08 15:10:00,63.71,63.77,63.44,63.6,34259.92409477895,47.856,47.9011,47.6532,47.7734,34259.9241
2008-12-08 15:15:00,63.59,63.77,63.52,63.66,39388.65524669197,47.7658,47.9011,47.7133,47.8184,39388.6552
2008-12-08 15:20:00,63.66,63.97,63.63,63.72,38670.632885424144,47.8184,48.0513,47.7959,47.8635,38670.6329
2008-12-08 15:25:00,63.72,63.91,63.7,63.84,44414.811775566726,47.8635,48.0062,47.8485,47.9536,44414.8118
2008-12-08 15:30:00,63.81,64.04,63.75,63.92,44004.51328341368,47.9311,48.1039,47.886,48.0137,44004.5133
2008-12-08 15:35:00,63.9,63.97,63.33,63.34,47492.050466714536,47.9987,48.0513,47.5705,47.5781,47492.0505
2008-12-08 15:40:00,63.33,63.79,63.33,63.58,55492.87106369884,47.5705,47.9161,47.5705,47.7583,55492.8711
2008-12-08 15:45:00,63.54,63.64,63.11,63.3,48107.498204944095,47.7283,47.8034,47.4053,47.548,48107.4982
2008-12-08 15:50:00,63.3,63.65,63.29,63.57,46979.177351523234,47.548,47.8109,47.5405,47.7508,46979.1774
2008-12-08 15:55:00,63.58,63.7,63.34,63.36,96727.86952507948,47.7583,47.8485,47.5781,47.5931,96727.8695
2008-12-09 09:30:00,62.92,63.34,61.95,62.29,50979.58765001538,47.2626,47.5781,46.534,46.7893,50979.5877
2008-12-09 09:35:00,62.25,62.54,62.06,62.38,55595.4456867371,46.7593,46.9771,46.6166,46.8569,55595.4457
2008-12-09 09:40:00,62.38,62.86,62.18,62.79,24515.33490614422,46.8569,47.2175,46.7067,47.1649,24515.3349
2008-12-09 09:45:00,62.81,62.81,62.34,62.34,14565.596471432968,47.1799,47.1799,46.8269,46.8269,14565.5965
2008-12-09 09:50:00,62.35,62.43,62.04,62.12,17027.387424351215,46.8344,46.8945,46.6016,46.6616,17027.3874
2008-12-09 09:55:00,62.12,62.18,61.84,61.85,8205.969843060826,46.6616,46.7067,46.4513,46.4588,8205.9698
2008-12-09 10:00:00,61.86,62.36,61.86,62.36,11898.656272438198,46.4663,46.8419,46.4663,46.8419,11898.6563
2008-12-09 10:05:00,62.35,62.36,61.95,61.98,17847.984408657296,46.8344,46.8419,46.534,46.5565,17847.9844
2008-12-09 10:10:00,62.01,62.22,61.96,62.1,14873.320340547749,46.579,46.7368,46.5415,46.6466,14873.3203
2008-12-09 10:15:00,62.11,62.3,62.08,62.3,13642.424864088624,46.6541,46.7969,46.6316,46.7969,13642.4249
2008-12-09 10:20:00,62.28,62.55,62.26,62.41,20822.648476766848,46.7818,46.9846,46.7668,46.8795,20822.6485
2008-12-09 10:25:00,62.41,62.48,62.3,62.3,34567.64796389373,46.8795,46.9321,46.7969,46.7969,34567.648
2008-12-09 10:30:00,62.3,62.5,62.15,62.5,18873.7306390399,46.7969,46.9471,46.6842,46.9471,18873.7306
2008-12-09 10:35:00,62.55,62.64,62.24,62.25,30156.93917324854,46.9846,47.0522,46.7518,46.7593,30156.9392
2008-12-09 10:40:00,62.24,62.32,62.03,62.07,42978.76705303108,46.7518,46.8119,46.594,46.6241,42978.7671
2008-12-09 10:45:00,62.07,62.23,62.04,62.07,18155.70827777208,46.6241,46.7443,46.6016,46.6241,18155.7083
2008-12-09 10:50:00,62.06,62.11,61.67,61.7,27079.70048210073,46.6166,46.6541,46.3236,46.3462,27079.7005
2008-12-09 10:55:00,61.71,61.93,61.69,61.85,33541.90173351113,46.3537,46.5189,46.3387,46.4588,33541.9017
2008-12-09 11:00:00,61.86,62.03,61.82,61.82,29233.767565904192,46.4663,46.594,46.4363,46.4363,29233.7676
2008-12-09 11:05:00,61.86,62.1,61.86,62.03,19796.902246384245,46.4663,46.6466,46.4663,46.594,19796.9022
2008-12-09 11:10:00,62.03,62.09,62.0,62.04,20002.051492460763,46.594,46.6391,46.5715,46.6016,20002.0515
2008-12-09 11:15:00,62.04,62.16,62.04,62.15,24207.61103702944,46.6016,46.6917,46.6016,46.6842,24207.611
2008-12-09 11:20:00,62.18,62.24,62.14,62.22,9539.43994255821,46.7067,46.7518,46.6767,46.7368,9539.4399
2008-12-09 11:25:00,62.23,62.27,62.08,62.09,14257.872602318186,46.7443,46.7743,46.6316,46.6391,14257.8726
2008-12-09 11:30:00,62.02,62.14,62.02,62.07,14770.745717509488,46.5865,46.6767,46.5865,46.6241,14770.7457
2008-12-09 11:35:00,62.07,62.23,62.05,62.1,12206.38014155298,46.6241,46.7443,46.6091,46.6466,12206.3801
2008-12-09 11:40:00,62.15,62.25,62.12,62.22,15693.91732485383,46.6842,46.7593,46.6616,46.7368,15693.9173
2008-12-09 11:45:00,62.24,62.24,62.13,62.13,16924.812801312954,46.7518,46.7518,46.6692,46.6692,16924.8128
2008-12-09 11:50:00,62.11,62.23,62.07,62.2,23181.86480664684,46.6541,46.7443,46.6241,46.7217,23181.8648
2008-12-09 11:55:00,62.23,62.46,62.2,62.44,23387.01405272336,46.7443,46.917,46.7217,46.902,23387.0141
2008-12-09 12:00:00,62.44,62.48,62.39,62.4,29438.916811980715,46.902,46.9321,46.8645,46.872,29438.9168
2008-12-09 12:05:00,62.42,62.45,62.13,62.13,27284.849728177247,46.887,46.9095,46.6692,46.6692,27284.8497
2008-12-09 12:10:00,62.14,62.2,62.11,62.19,5231.305774951277,46.6767,46.7217,46.6541,46.7142,5231.3058
2008-12-09 12:15:00,62.18,62.19,61.87,61.93,15899.06657093035,46.7067,46.7142,46.4739,46.5189,15899.0666
2008-12-09 12:20:00,61.93,61.97,61.77,61.79,8000.820596984306,46.5189,46.549,46.3987,46.4138,8000.8206
2008-12-09 12:25:00,61.8,61.84,61.69,61.74,22874.14093753205,46.4213,46.4513,46.3387,46.3762,22874.1409
2008-12-09 12:30:00,61.79,61.91,61.77,61.84,10257.462303826032,46.4138,46.5039,46.3987,46.4513,10257.4623
2008-12-09 12:35:00,61.84,61.94,61.83,61.94,5436.455021027798,46.4513,46.5264,46.4438,46.5264,5436.455
2008-12-09 12:40:00,61.94,61.98,61.9,61.93,12924.402502820802,46.5264,46.5565,46.4964,46.5189,12924.4025
2008-12-09 12:45:00,61.94,61.94,61.66,61.67,15181.044209662528,46.5264,46.5264,46.3161,46.3236,15181.0442
2008-12-09 12:50:00,61.68,61.68,61.42,61.42,24720.48415222074,46.3311,46.3311,46.1358,46.1358,24720.4842
2008-12-09 12:55:00,61.42,61.49,61.07,61.24,36619.14042465894,46.1358,46.1884,45.8729,46.0006,36619.1404
2008-12-09 13:00:00,61.27,61.29,61.05,61.15,18771.15601600164,46.0232,46.0382,45.8579,45.933,18771.156
2008-12-09 13:05:00,61.12,61.41,61.12,61.4,6154.47738229562,45.9105,46.1283,45.9105,46.1208,6154.4774
2008-12-09 13:10:00,61.41,61.46,61.35,61.42,8308.544466099087,46.1283,46.1659,46.0833,46.1358,8308.5445
2008-12-09 13:15:00,61.42,61.44,61.3,61.38,11693.507026361678,46.1358,46.1509,46.0457,46.1058,11693.507
2008-12-09 13:20:00,61.35,61.46,61.33,61.46,2974.6640681095496,46.0833,46.1659,46.0682,46.1659,2974.6641
2008-12-09 13:25:00,61.46,61.56,61.43,61.55,7487.947481793004,46.1659,46.241,46.1434,46.2335,7487.9475
2008-12-09 13:30:00,61.54,61.63,61.53,61.56,15693.91732485383,46.226,46.2936,46.2185,46.241,15693.9173
2008-12-09 13:35:00,61.6,61.64,61.55,61.59,14565.596471432968,46.271,46.3011,46.2335,46.2635,14565.5965
2008-12-09 13:40:00,61.6,61.64,61.6,61.61,10257.462303826032,46.271,46.3011,46.271,46.2786,10257.4623
2008-12-09 13:45:00,61.61,61.79,61.52,61.74,26874.551236024206,46.2786,46.4138,46.211,46.3762,26874.5512
2008-12-09 13:50:00,61.73,61.74,61.44,61.45,36721.7150476972,46.3687,46.3762,46.1509,46.1584,36721.715
2008-12-09 13:55:00,61.42,61.47,61.28,61.34,7180.223612678223,46.1358,46.1734,46.0307,46.0757,7180.2236
2008-12-09 14:00:00,61.34,61.43,61.17,61.28,13437.275618012103,46.0757,46.1434,45.9481,46.0307,13437.2756
2008-12-09 14:05:00,61.26,61.3,61.11,61.14,17437.685916504255,46.0157,46.0457,45.903,45.9255,17437.6859
2008-12-09 14:10:00,61.19,61.19,60.93,60.96,33029.028618319826,45.9631,45.9631,45.7678,45.7903,33029.0286
2008-12-09 14:15:00,60.96,61.18,60.96,61.17,15796.491947892093,45.7903,45.9556,45.7903,45.9481,15796.4919
2008-12-09 14:20:00,61.17,61.18,60.93,61.02,32105.857010975484,45.9481,45.9556,45.7678,45.8354,32105.857
2008-12-09 14:25:00,61.04,61.07,60.92,61.07,26156.528874756383,45.8504,45.8729,45.7603,45.8729,26156.5289
2008-12-09 14:30:00,61.05,61.08,60.87,60.9,34977.946456046775,45.8579,45.8804,45.7227,45.7452,34977.9465
2008-12-09 14:35:00,60.9,61.14,60.89,61.14,14770.745717509488,45.7452,45.9255,45.7377,45.9255,14770.7457
2008-12-09 14:40:00,61.1,61.29,61.1,61.26,18155.70827777208,45.8955,46.0382,45.8955,46.0157,18155.7083
2008-12-09 14:45:00,61.26,61.57,61.21,61.57,25643.65575956508,46.0157,46.2485,45.9781,46.2485,25643.6558
2008-12-09 14:50:00,61.54,61.62,61.42,61.51,23079.290183608573,46.226,46.2861,46.1358,46.2034,23079.2902
2008-12-09 14:55:00,61.63,61.83,61.6,61.73,20412.349984613807,46.2936,46.4438,46.271,46.3687,20412.35
2008-12-09 15:00:00,61.73,61.97,61.73,61.8,15283.61883270079,46.3687,46.549,46.3687,46.4213,15283.6188
2008-12-09 15:05:00,61.85,62.01,61.59,61.99,32311.006257052,46.4588,46.579,46.2635,46.564,32311.0063
2008-12-09 15:10:00,61.99,62.01,61.63,61.65,22463.84244537901,46.564,46.579,46.2936,46.3086,22463.8424
2008-12-09 15:15:00,61.62,61.94,61.62,61.91,19489.17837726946,46.2861,46.5264,46.2861,46.5039,19489.1784
2008-12-09 15:20:00,61.93,61.96,61.58,61.66,26566.827366909427,46.5189,46.5415,46.256,46.3161,26566.8274
2008-12-09 15:25:00,61.65,61.65,61.29,61.41,25643.65575956508,46.3086,46.3086,46.0382,46.1283,25643.6558
2008-12-09 15:30:00,61.37,61.58,61.29,61.53,35183.09570212329,46.0983,46.256,46.0382,46.2185,35183.0957
2008-12-09 15:35:00,61.49,61.58,61.32,61.5,44927.68489075803,46.1884,46.256,46.0607,46.1959,44927.6849
2008-12-09 15:40:00,61.49,61.74,61.46,61.59,29644.06605805724,46.1884,46.3762,46.1659,46.2635,29644.0661
2008-12-09 15:45:00,61.59,61.67,61.41,61.44,50261.56528874756,46.2635,46.3236,46.1283,46.1509,50261.5653
2008-12-09 15:50:00,61.44,61.63,61.39,61.48,56005.74417889014,46.1509,46.2936,46.1133,46.1809,56005.7442
2008-12-09 15:55:00,61.49,61.49,61.31,61.36,69443.01979690224,46.1884,46.1884,46.0532,46.0908,69443.0198
2008-12-10 09:30:00,61.81,62.36,61.56,61.84,73033.13160324136,46.6709,47.0862,46.4821,46.6935,73033.1316
2008-12-10 09:35:00,61.83,62.13,61.79,62.0,38260.3343932711,46.686,46.9125,46.6558,46.8143,38260.3344
2008-12-10 09:40:00,62.0,62.07,61.76,61.76,15181.044209662528,46.8143,46.8672,46.6331,46.6331,15181.0442
2008-12-10 09:45:00,61.81,61.88,61.51,61.56,32823.879372243304,46.6709,46.7237,46.4444,46.4821,32823.8794
2008-12-10 09:50:00,61.55,61.66,61.45,61.52,19694.327623345984,46.4746,46.5576,46.3991,46.4519,19694.3276
2008-12-10 09:55:00,61.48,61.57,61.38,61.38,15488.76807877731,46.4217,46.4897,46.3462,46.3462,15488.7681
2008-12-10 10:00:00,61.38,61.42,61.23,61.42,39183.506000615445,46.3462,46.3764,46.2329,46.3764,39183.506
2008-12-10 10:05:00,61.38,61.58,61.36,61.48,10565.186172940814,46.3462,46.4972,46.3311,46.4217,10565.1862
2008-12-10 10:10:00,61.5,61.52,61.28,61.41,20720.073853728587,46.4368,46.4519,46.2707,46.3688,20720.0739
2008-12-10 10:15:00,61.43,61.56,61.4,61.52,24823.058775259,46.3839,46.4821,46.3613,46.4519,24823.0588
2008-12-10 10:20:00,61.52,61.55,61.49,61.53,6462.201251410401,46.4519,46.4746,46.4293,46.4595,6462.2013
2008-12-10 10:25:00,61.5,61.66,61.42,61.56,22976.71556057032,46.4368,46.5576,46.3764,46.4821,22976.7156
2008-12-10 10:30:00,61.56,61.62,61.45,61.52,11385.783157246897,46.4821,46.5274,46.3991,46.4519,11385.7832
2008-12-10 10:35:00,61.49,61.53,61.27,61.49,20822.648476766848,46.4293,46.4595,46.2631,46.4293,20822.6485
2008-12-10 10:40:00,61.48,61.58,61.32,61.34,20822.648476766848,46.4217,46.4972,46.3009,46.316,20822.6485
2008-12-10 10:45:00,61.33,61.38,61.25,61.27,20002.051492460763,46.3084,46.3462,46.248,46.2631,20002.0515
2008-12-10 10:50:00,61.25,61.31,61.13,61.18,19796.902246384245,46.248,46.2933,46.1574,46.1952,19796.9022
2008-12-10 10:55:00,61.17,61.28,61.17,61.22,13539.850241050364,46.1876,46.2707,46.1876,46.2254,13539.8502
2008-12-10 11:00:00,61.21,61.37,61.17,61.33,12103.80551851472,46.2178,46.3386,46.1876,46.3084,12103.8055
2008-12-10 11:05:00,61.33,61.39,61.28,61.29,17335.111293465994,46.3084,46.3537,46.2707,46.2782,17335.1113
2008-12-10 11:10:00,61.29,61.37,61.29,61.32,6462.201251410401,46.2782,46.3386,46.2782,46.3009,6462.2013
2008-12-10 11:15:00,61.33,61.58,61.33,61.58,7180.223612678223,46.3084,46.4972,46.3084,46.4972,7180.2236
2008-12-10 11:20:00,61.55,61.77,61.54,61.76,17950.559031695557,46.4746,46.6407,46.467,46.6331,17950.559
2008-12-10 11:25:00,61.75,61.8,61.73,61.78,16822.238178274692,46.6256,46.6633,46.6105,46.6482,16822.2382
2008-12-10 11:30:00,61.78,62.0,61.76,61.96,12514.10401066776,46.6482,46.8143,46.6331,46.7841,12514.104
2008-12-10 11:35:00,61.96,62.03,61.89,61.95,14873.320340547749,46.7841,46.837,46.7313,46.7766,14873.3203
2008-12-10 11:40:00,61.92,61.98,61.82,61.82,19796.902246384245,46.7539,46.7992,46.6784,46.6784,19796.9022
2008-12-10 11:45:00,61.81,61.93,61.75,61.77,29541.491435018976,46.6709,46.7615,46.6256,46.6407,29541.4914
2008-12-10 11:50:00,61.77,61.86,61.61,61.62,16001.641193968611,46.6407,46.7086,46.5199,46.5274,16001.6412
2008-12-10 11:55:00,61.62,61.63,61.44,61.46,15899.06657093035,46.5274,46.535,46.3915,46.4066,15899.0666
2008-12-10 12:00:00,61.44,61.47,61.23,61.26,21438.09621499641,46.3915,46.4142,46.2329,46.2556,21438.0962
2008-12-10 12:05:00,61.24,61.46,61.17,61.35,23181.86480664684,46.2405,46.4066,46.1876,46.3235,23181.8648
2008-12-10 12:10:00,61.35,61.62,61.34,61.61,20617.49923069033,46.3235,46.5274,46.316,46.5199,20617.4992
2008-12-10 12:15:00,61.62,61.69,61.35,61.36,24515.33490614422,46.5274,46.5803,46.3235,46.3311,24515.3349
2008-12-10 12:20:00,61.36,61.41,61.1,61.2,22361.26782234076,46.3311,46.3688,46.1348,46.2103,22361.2678
2008-12-10 12:25:00,61.2,61.24,61.12,61.16,11180.633911170376,46.2103,46.2405,46.1499,46.1801,11180.6339
2008-12-10 12:30:00,61.15,61.17,61.03,61.08,12514.10401066776,46.1725,46.1876,46.0819,46.1197,12514.104
2008-12-10 12:35:00,61.09,61.09,60.93,61.04,22053.54395322597,46.1272,46.1272,46.0064,46.0895,22053.544
2008-12-10 12:40:00,61.02,61.1,60.95,61.1,11796.081649399935,46.0744,46.1348,46.0215,46.1348,11796.0816
2008-12-10 12:45:00,61.14,61.16,61.05,61.05,11078.059288132115,46.165,46.1801,46.097,46.097,11078.0593
2008-12-10 12:50:00,61.05,61.13,61.05,61.05,11385.783157246897,46.097,46.1574,46.097,46.097,11385.7832
2008-12-10 12:55:00,61.05,61.05,60.82,60.91,32721.304749205046,46.097,46.097,45.9234,45.9913,32721.3047
2008-12-10 13:00:00,60.86,61.11,60.86,61.09,11180.633911170376,45.9536,46.1423,45.9536,46.1272,11180.6339
2008-12-10 13:05:00,61.09,61.16,61.09,61.09,8513.693712175607,46.1272,46.1801,46.1272,46.1272,8513.6937
2008-12-10 13:10:00,61.09,61.25,61.09,61.17,11693.507026361678,46.1272,46.248,46.1272,46.1876,11693.507
2008-12-10 13:15:00,61.19,61.34,61.19,61.3,5641.604267104318,46.2027,46.316,46.2027,46.2858,5641.6043
2008-12-10 13:20:00,61.3,61.44,61.29,61.34,21438.09621499641,46.2858,46.3915,46.2782,46.316,21438.0962
2008-12-10 13:25:00,61.35,61.45,61.34,61.41,11693.507026361678,46.3235,46.3991,46.316,46.3688,11693.507
2008-12-10 13:30:00,61.39,61.47,61.28,61.33,25848.805005641603,46.3537,46.4142,46.2707,46.3084,25848.805
2008-12-10 13:35:00,61.33,61.34,61.24,61.28,23387.01405272336,46.3084,46.316,46.2405,46.2707,23387.0141
2008-12-10 13:40:00,61.28,61.34,61.24,61.32,10052.313057749512,46.2707,46.316,46.2405,46.3009,10052.3131
2008-12-10 13:45:00,61.32,61.36,61.27,61.32,6564.775874448661,46.3009,46.3311,46.2631,46.3009,6564.7759
2008-12-10 13:50:00,61.31,61.32,61.02,61.15,17335.111293465994,46.2933,46.3009,46.0744,46.1725,17335.1113
2008-12-10 13:55:00,61.16,61.17,60.93,61.1,9949.738434711251,46.1801,46.1876,46.0064,46.1348,9949.7384
2008-12-10 14:00:00,61.05,61.12,61.0,61.12,10975.484665093856,46.097,46.1499,46.0593,46.1499,10975.4847
2008-12-10 14:05:00,61.13,61.24,61.07,61.21,9436.86531951995,46.1574,46.2405,46.1121,46.2178,9436.8653
2008-12-10 14:10:00,61.21,61.33,61.2,61.27,14975.894963586008,46.2178,46.3084,46.2103,46.2631,14975.895
2008-12-10 14:15:00,61.21,61.29,61.21,61.25,7590.522104831264,46.2178,46.2782,46.2178,46.248,7590.5221
2008-12-10 14:20:00,61.25,61.26,60.81,60.95,18360.8575238486,46.248,46.2556,45.9158,46.0215,18360.8575
2008-12-10 14:25:00,60.93,61.04,60.93,60.97,10565.186172940814,46.0064,46.0895,46.0064,46.0366,10565.1862
2008-12-10 14:30:00,61.02,61.03,60.82,60.93,13847.574110165144,46.0744,46.0819,45.9234,46.0064,13847.5741
2008-12-10 14:35:00,60.93,61.17,60.93,61.15,9744.58918863473,46.0064,46.1876,46.0064,46.1725,9744.5892
2008-12-10 14:40:00,61.12,61.27,61.11,61.17,18566.00676992512,46.1499,46.2631,46.1423,46.1876,18566.0068
2008-12-10 14:45:00,61.18,61.2,61.04,61.04,24310.1856600677,46.1952,46.2103,46.0895,46.0895,24310.1857
2008-12-10 14:50:00,61.04,61.35,60.99,61.19,18668.58139296338,46.0895,46.3235,46.0517,46.2027,18668.5814
2008-12-10 14:55:00,61.24,61.33,61.13,61.25,17437.685916504255,46.2405,46.3084,46.1574,46.248,17437.6859
2008-12-10 15:00:00,61.25,61.29,60.98,61.0,25951.379628679864,46.248,46.2782,46.0442,46.0593,25951.3796
2008-12-10 15:05:00,61.02,61.26,61.0,61.11,17027.387424351215,46.0744,46.2556,46.0593,46.1423,17027.3874
2008-12-10 15:10:00,61.14,61.32,61.1,61.32,22053.54395322597,46.165,46.3009,46.1348,46.3009,22053.544
2008-12-10 15:15:00,61.3,61.34,61.21,61.21,16924.812801312954,46.2858,46.316,46.2178,46.2178,16924.8128
2008-12-10 15:20:00,61.24,61.31,61.13,61.24,28002.87208944507,46.2405,46.2933,46.1574,46.2405,28002.8721
2008-12-10 15:25:00,61.24,61.38,61.09,61.36,14668.171094471229,46.2405,46.3462,46.1272,46.3311,14668.1711
2008-12-10 15:30:00,61.36,61.39,61.11,61.17,23181.86480664684,46.3311,46.3537,46.1423,46.1876,23181.8648
2008-12-10 15:35:00,61.22,61.34,61.21,61.26,21130.372345881628,46.2254,46.316,46.2178,46.2556,21130.3723
2008-12-10 15:40:00,61.27,61.51,61.27,61.48,15796.491947892093,46.2631,46.4444,46.2631,46.4217,15796.4919
2008-12-10 15:45:00,61.48,61.66,61.43,61.56,22668.99169145553,46.4217,46.5576,46.3839,46.4821,22668.9917
2008-12-10 15:50:00,61.56,61.62,61.55,61.6,33029.028618319826,46.4821,46.5274,46.4746,46.5123,33029.0286
2008-12-10 15:55:00,61.59,61.88,61.57,61.62,43389.06554518412,46.5048,46.7237,46.4897,46.5274,43389.0655
2008-12-11 09:30:00,61.35,61.64,60.96,61.5,24002.46179095292,46.3235,46.5425,46.0291,46.4368,24002.4618
2008-12-11 09:35:00,61.59,62.08,61.33,62.08,26053.954251718125,46.5048,46.8747,46.3084,46.8747,26053.9543
2008-12-11 09:40:00,62.08,62.17,61.82,61.95,15693.91732485383,46.8747,46.9427,46.6784,46.7766,15693.9173
2008-12-11 09:45:00,62.07,62.35,62.02,62.31,10872.910042055595,46.8672,47.0786,46.8294,47.0484,10872.91
2008-12-11 09:50:00,62.28,62.39,62.25,62.28,9847.163811672992,47.0258,47.1088,47.0031,47.0258,9847.1638
2008-12-11 09:55:00,62.28,62.39,62.18,62.37,8923.992204328648,47.0258,47.1088,46.9503,47.0937,8923.9922
2008-12-11 10:00:00,62.37,62.47,62.19,62.46,10257.462303826032,47.0937,47.1692,46.9578,47.1617,10257.4623
2008-12-11 10:05:00,62.38,62.48,62.03,62.48,19694.327623345984,47.1013,47.1768,46.837,47.1768,19694.3276
2008-12-11 10:10:00,62.43,62.62,62.41,62.54,9129.14145040517,47.139,47.2825,47.1239,47.2221,9129.1415
2008-12-11 10:15:00,62.56,62.6,62.37,62.5,5539.029644066058,47.2372,47.2674,47.0937,47.1919,5539.0296
2008-12-11 10:20:00,62.53,62.84,62.49,62.65,36311.41655554416,47.2145,47.4486,47.1843,47.3051,36311.4166
2008-12-11 10:25:00,62.71,62.78,62.42,62.6,24207.61103702944,47.3504,47.4033,47.1315,47.2674,24207.611
2008-12-11 10:30:00,62.54,62.88,62.49,62.88,37542.31203200328,47.2221,47.4788,47.1843,47.4788,37542.312
2008-12-11 10:35:00,62.93,62.96,62.64,62.73,22258.69319930249,47.5166,47.5392,47.2976,47.3655,22258.6932
2008-12-11 10:40:00,62.74,62.86,62.64,62.85,11078.059288132115,47.3731,47.4637,47.2976,47.4561,11078.0593
2008-12-11 10:45:00,62.83,62.84,62.71,62.73,13744.999487126885,47.441,47.4486,47.3504,47.3655,13744.9995
2008-12-11 10:50:00,62.72,62.77,62.57,62.71,8411.119089137346,47.358,47.3957,47.2447,47.3504,8411.1191
2008-12-11 10:55:00,62.73,62.81,62.67,62.77,6359.626628372141,47.3655,47.4259,47.3202,47.3957,6359.6266
2008-12-11 11:00:00,62.76,62.79,62.64,62.64,8616.268335213868,47.3882,47.4108,47.2976,47.2976,8616.2683
2008-12-11 11:05:00,62.69,62.73,62.55,62.55,19899.476869422502,47.3353,47.3655,47.2296,47.2296,19899.4769
2008-12-11 11:10:00,62.52,62.88,62.52,62.88,12821.82787978254,47.207,47.4788,47.207,47.4788,12821.8279
2008-12-11 11:15:00,62.91,62.95,62.86,62.87,8923.992204328648,47.5015,47.5317,47.4637,47.4713,8923.9922
2008-12-11 11:20:00,62.87,62.94,62.84,62.86,13026.977125859064,47.4713,47.5241,47.4486,47.4637,13026.9771
2008-12-11 11:25:00,62.86,63.01,62.86,63.01,9436.86531951995,47.4637,47.577,47.4637,47.577,9436.8653
2008-12-11 11:30:00,63.05,63.23,62.99,63.22,10667.760795979077,47.6072,47.7431,47.5619,47.7355,10667.7608
2008-12-11 11:35:00,63.19,63.33,63.19,63.28,16617.088932198174,47.7129,47.8186,47.7129,47.7808,16617.0889
2008-12-11 11:40:00,63.32,63.34,63.26,63.3,14668.171094471229,47.811,47.8261,47.7657,47.7959,14668.1711
2008-12-11 11:45:00,63.28,63.34,63.26,63.26,10565.186172940814,47.7808,47.8261,47.7657,47.7657,10565.1862
2008-12-11 11:50:00,63.28,63.32,63.26,63.29,9642.014565596472,47.7808,47.811,47.7657,47.7884,9642.0146
2008-12-11 11:55:00,63.27,63.42,63.23,63.42,14770.745717509488,47.7733,47.8865,47.7431,47.8865,14770.7457
2008-12-11 12:00:00,63.41,63.48,63.36,63.36,12821.82787978254,47.879,47.9318,47.8412,47.8412,12821.8279
2008-12-11 12:05:00,63.37,63.48,63.35,63.45,8718.842958252128,47.8488,47.9318,47.8337,47.9092,8718.843
2008-12-11 12:10:00,63.45,63.52,63.45,63.5,8923.992204328648,47.9092,47.962,47.9092,47.9469,8923.9922
2008-12-11 12:15:00,63.48,63.55,63.48,63.5,7898.245973946045,47.9318,47.9847,47.9318,47.9469,7898.246
2008-12-11 12:20:00,63.53,63.58,63.36,63.4,17540.260539542516,47.9696,48.0073,47.8412,47.8714,17540.2605
2008-12-11 12:25:00,63.37,63.43,63.36,63.39,12206.38014155298,47.8488,47.8941,47.8412,47.8639,12206.3801
2008-12-11 12:30:00,63.39,63.43,63.37,63.4,5026.156528874756,47.8639,47.8941,47.8488,47.8714,5026.1565
2008-12-11 12:35:00,63.4,63.5,63.4,63.45,7385.372858754744,47.8714,47.9469,47.8714,47.9092,7385.3729
2008-12-11 12:40:00,63.44,63.49,63.42,63.49,4410.708790645194,47.9016,47.9394,47.8865,47.9394,4410.7088
2008-12-11 12:45:00,63.47,63.55,63.47,63.55,6667.350497486921,47.9243,47.9847,47.9243,47.9847,6667.3505
2008-12-11 12:50:00,63.53,63.72,63.5,63.69,11796.081649399935,47.9696,48.1131,47.9469,48.0904,11796.0816
2008-12-11 12:55:00,63.69,63.85,63.65,63.84,14052.723356241666,48.0904,48.2112,48.0602,48.2037,14052.7234
2008-12-11 13:00:00,63.83,63.9,63.77,63.9,11693.507026361678,48.1961,48.249,48.1508,48.249,11693.507
2008-12-11 13:05:00,63.87,63.89,63.69,63.69,16411.939686121652,48.2263,48.2414,48.0904,48.0904,16411.9397
2008-12-11 13:10:00,63.73,63.77,63.68,63.68,9539.43994255821,48.1206,48.1508,48.0829,48.0829,9539.4399
2008-12-11 13:15:00,63.68,63.68,63.62,63.63,18258.28290081034,48.0829,48.0829,48.0376,48.0451,18258.2829
2008-12-11 13:20:00,63.63,63.63,63.39,63.53,19591.753000307723,48.0451,48.0451,47.8639,47.9696,19591.753
2008-12-11 13:25:00,63.53,63.68,63.53,63.66,10257.462303826032,47.9696,48.0829,47.9696,48.0678,10257.4623
2008-12-11 13:30:00,63.67,63.7,63.56,63.57,10052.313057749512,48.0753,48.098,47.9922,47.9998,10052.3131
2008-12-11 13:35:00,63.56,63.69,63.54,63.62,9744.58918863473,47.9922,48.0904,47.9771,48.0376,9744.5892
2008-12-11 13:40:00,63.6,63.65,63.56,63.58,6462.201251410401,48.0225,48.0602,47.9922,48.0073,6462.2013
2008-12-11 13:45:00,63.57,63.71,63.55,63.64,8718.842958252128,47.9998,48.1055,47.9847,48.0527,8718.843
2008-12-11 13:50:00,63.64,63.66,63.51,63.57,9642.014565596472,48.0527,48.0678,47.9545,47.9998,9642.0146
2008-12-11 13:55:00,63.57,63.57,63.28,63.29,23797.3125448764,47.9998,47.9998,47.7808,47.7884,23797.3125
2008-12-11 14:00:00,63.29,63.46,63.29,63.44,9539.43994255821,47.7884,47.9167,47.7884,47.9016,9539.4399
2008-12-11 14:05:00,63.45,63.45,63.38,63.44,4513.283413683455,47.9092,47.9092,47.8563,47.9016,4513.2834
2008-12-11 14:10:00,63.42,63.47,63.29,63.29,10360.036926864292,47.8865,47.9243,47.7884,47.7884,10360.0369
2008-12-11 14:15:00,63.3,63.39,63.29,63.36,12616.67863370602,47.7959,47.8639,47.7884,47.8412,12616.6786
2008-12-11 14:20:00,63.38,63.4,63.26,63.33,15796.491947892093,47.8563,47.8714,47.7657,47.8186,15796.4919
2008-12-11 14:25:00,63.32,63.37,63.31,63.36,4615.858036721715,47.811,47.8488,47.8035,47.8412,4615.858
2008-12-11 14:30:00,63.36,63.5,63.33,63.43,15386.193455739049,47.8412,47.9469,47.8186,47.8941,15386.1935
2008-12-11 14:35:00,63.49,63.49,63.25,63.26,16719.663555236435,47.9394,47.9394,47.7582,47.7657,16719.6636
2008-12-11 14:40:00,63.27,63.33,63.18,63.18,12719.25325674428,47.7733,47.8186,47.7053,47.7053,12719.2533
2008-12-11 14:45:00,63.17,63.27,63.1,63.2,30669.81228843984,47.6978,47.7733,47.6449,47.7204,30669.8123
2008-12-11 14:50:00,63.2,63.44,63.11,63.12,23899.887167914658,47.7204,47.9016,47.6525,47.66,23899.8872
2008-12-11 14:55:00,63.13,63.18,62.85,62.85,13950.148733203405,47.6676,47.7053,47.4561,47.4561,13950.1487
2008-12-11 15:00:00,62.86,62.97,62.79,62.94,22258.69319930249,47.4637,47.5468,47.4108,47.5241,22258.6932
2008-12-11 15:05:00,62.95,62.96,62.71,62.88,15488.76807877731,47.5317,47.5392,47.3504,47.4788,15488.7681
2008-12-11 15:10:00,62.87,62.87,62.52,62.68,23079.290183608573,47.4713,47.4713,47.207,47.3278,23079.2902
2008-12-11 15:15:00,62.69,62.71,62.52,62.59,26977.125859062467,47.3353,47.3504,47.207,47.2598,26977.1259
2008-12-11 15:20:00,62.57,62.65,62.42,62.63,22361.26782234076,47.2447,47.3051,47.1315,47.29,22361.2678
2008-12-11 15:25:00,62.63,62.9,62.61,62.82,23387.01405272336,47.29,47.4939,47.2749,47.4335,23387.0141
2008-12-11 15:30:00,62.83,62.86,62.73,62.75,39388.65524669197,47.441,47.4637,47.3655,47.3806,39388.6552
2008-12-11 15:35:00,62.77,62.88,62.67,62.73,59698.43060826751,47.3957,47.4788,47.3202,47.3655,59698.4306
2008-12-11 15:40:00,62.73,62.97,62.71,62.97,37439.73740896502,47.3655,47.5468,47.3504,47.5468,37439.7374
2008-12-11 15:45:00,62.97,63.17,62.95,63.06,36106.26730946764,47.5468,47.6978,47.5317,47.6147,36106.2673
2008-12-11 15:50:00,63.07,63.12,62.9,63.07,61955.07231510924,47.6223,47.66,47.4939,47.6223,61955.0723
2008-12-11 15:55:00,63.1,63.11,62.85,62.91,62673.09467637706,47.6449,47.6525,47.4561,47.5015,62673.0947
2008-12-12 09:30:00,61.64,61.88,61.37,61.47,27079.70048210073,46.5425,46.7237,46.3386,46.4142,27079.7005
2008-12-12 09:35:00,61.4,62.05,61.28,61.5,14873.320340547749,46.3613,46.8521,46.2707,46.4368,14873.3203
2008-12-12 09:40:00,61.56,61.71,61.36,61.56,46158.580367217146,46.4821,46.5954,46.3311,46.4821,46158.5804
2008-12-12 09:45:00,61.51,61.74,61.39,61.6,28208.02133552159,46.4444,46.618,46.3537,46.5123,28208.0213
2008-12-12 09:50:00,61.6,61.9,61.51,61.86,33029.028618319826,46.5123,46.7388,46.4444,46.7086,33029.0286
2008-12-12 09:55:00,61.87,62.19,61.72,62.16,19796.902246384245,46.7162,46.9578,46.6029,46.9352,19796.9022
2008-12-12 10:00:00,62.16,62.26,61.96,62.16,30054.36455021028,46.9352,47.0107,46.7841,46.9352,30054.3646
2008-12-12 10:05:00,62.16,62.29,62.08,62.19,17129.962047389476,46.9352,47.0333,46.8747,46.9578,17129.962
2008-12-12 10:10:00,62.19,62.24,62.11,62.16,17437.685916504255,46.9578,46.9956,46.8974,46.9352,17437.6859
2008-12-12 10:15:00,62.16,62.16,62.0,62.09,12206.38014155298,46.9352,46.9352,46.8143,46.8823,12206.3801
2008-12-12 10:20:00,62.07,62.16,61.92,61.95,9436.86531951995,46.8672,46.9352,46.7539,46.7766,9436.8653
2008-12-12 10:25:00,62.0,62.13,61.9,62.1,7693.096727869524,46.8143,46.9125,46.7388,46.8898,7693.0967
2008-12-12 10:30:00,62.1,62.12,61.58,61.64,15283.61883270079,46.8898,46.9049,46.4972,46.5425,15283.6188
2008-12-12 10:35:00,61.66,62.01,61.65,61.98,13642.424864088624,46.5576,46.8219,46.5501,46.7992,13642.4249
2008-12-12 10:40:00,61.98,62.25,61.9,62.22,9129.14145040517,46.7992,47.0031,46.7388,46.9805,9129.1415
2008-12-12 10:45:00,62.29,62.37,62.2,62.37,10770.335419017334,47.0333,47.0937,46.9654,47.0937,10770.3354
2008-12-12 10:50:00,62.31,62.49,62.3,62.49,11693.507026361678,47.0484,47.1843,47.0409,47.1843,11693.507
2008-12-12 10:55:00,62.47,62.78,62.46,62.74,12719.25325674428,47.1692,47.4033,47.1617,47.3731,12719.2533
2008-12-12 11:00:00,62.72,62.76,62.66,62.66,13950.148733203405,47.358,47.3882,47.3127,47.3127,13950.1487
2008-12-12 11:05:00,62.66,62.72,62.61,62.61,10052.313057749512,47.3127,47.358,47.2749,47.2749,10052.3131
2008-12-12 11:10:00,62.61,62.63,62.39,62.39,12206.38014155298,47.2749,47.29,47.1088,47.1088,12206.3801
2008-12-12 11:15:00,62.4,62.43,62.3,62.35,9436.86531951995,47.1164,47.139,47.0409,47.0786,9436.8653
2008-12-12 11:20:00,62.34,62.42,62.3,62.42,7282.798235716484,47.0711,47.1315,47.0409,47.1315,7282.7982
2008-12-12 11:25:00,62.4,62.47,62.37,62.42,10360.036926864292,47.1164,47.1692,47.0937,47.1315,10360.0369
2008-12-12 11:30:00,62.41,62.46,62.37,62.4,14770.745717509488,47.1239,47.1617,47.0937,47.1164,14770.7457
2008-12-12 11:35:00,62.37,62.42,62.12,62.12,11488.357780285158,47.0937,47.1315,46.9049,46.9049,11488.3578
2008-12-12 11:40:00,62.13,62.14,61.95,62.01,9129.14145040517,46.9125,46.92,46.7766,46.8219,9129.1415
2008-12-12 11:45:00,62.03,62.11,62.03,62.05,5539.029644066058,46.837,46.8974,46.837,46.8521,5539.0296
2008-12-12 11:50:00,62.06,62.1,62.02,62.09,7180.223612678223,46.8596,46.8898,46.8294,46.8823,7180.2236
2008-12-12 11:55:00,62.04,62.04,61.95,61.99,9026.566827366907,46.8445,46.8445,46.7766,46.8068,9026.5668
2008-12-12 12:00:00,61.99,62.37,61.99,62.34,8000.820596984306,46.8068,47.0937,46.8068,47.0711,8000.8206
2008-12-12 12:05:00,62.31,62.34,62.27,62.31,6564.775874448661,47.0484,47.0711,47.0182,47.0484,6564.7759
2008-12-12 12:10:00,62.3,62.39,62.3,62.34,3692.686429377372,47.0409,47.1088,47.0409,47.0711,3692.6864
2008-12-12 12:15:00,62.36,62.36,62.21,62.3,11283.208534208636,47.0862,47.0862,46.9729,47.0409,11283.2085
2008-12-12 12:20:00,62.34,62.43,62.32,62.36,8000.820596984306,47.0711,47.139,47.056,47.0862,8000.8206
2008-12-12 12:25:00,62.36,62.37,62.3,62.33,5333.880397989537,47.0862,47.0937,47.0409,47.0635,5333.8804
2008-12-12 12:30:00,62.33,62.38,62.31,62.36,9436.86531951995,47.0635,47.1013,47.0484,47.0862,9436.8653
2008-12-12 12:35:00,62.39,62.63,62.36,62.6,9539.43994255821,47.1088,47.29,47.0862,47.2674,9539.4399
2008-12-12 12:40:00,62.6,62.62,62.59,62.61,6667.350497486921,47.2674,47.2825,47.2598,47.2749,6667.3505
2008-12-12 12:45:00,62.59,62.66,62.53,62.55,13334.700994973842,47.2598,47.3127,47.2145,47.2296,13334.701
2008-12-12 12:50:00,62.57,62.8,62.57,62.78,8411.119089137346,47.2447,47.4184,47.2447,47.4033,8411.1191
2008-12-12 12:55:00,62.81,62.85,62.73,62.76,12103.80551851472,47.4259,47.4561,47.3655,47.3882,12103.8055
2008-12-12 13:00:00,62.79,62.89,62.73,62.76,12514.10401066776,47.4108,47.4864,47.3655,47.3882,12514.104
2008-12-12 13:05:00,62.74,62.78,62.58,62.6,9744.58918863473,47.3731,47.4033,47.2523,47.2674,9744.5892
2008-12-12 13:10:00,62.62,62.65,62.52,62.56,12514.10401066776,47.2825,47.3051,47.207,47.2372,12514.104
2008-12-12 13:15:00,62.56,62.66,62.52,62.63,6667.350497486921,47.2372,47.3127,47.207,47.29,6667.3505
2008-12-12 13:20:00,62.62,62.76,62.62,62.76,8205.969843060826,47.2825,47.3882,47.2825,47.3882,8205.9698
2008-12-12 13:25:00,62.73,62.78,62.57,62.62,14668.171094471229,47.3655,47.4033,47.2447,47.2825,14668.1711
2008-12-12 13:30:00,62.64,62.66,62.58,62.61,10257.462303826032,47.2976,47.3127,47.2523,47.2749,10257.4623
2008-12-12 13:35:00,62.59,62.62,62.48,62.5,11180.633911170376,47.2598,47.2825,47.1768,47.1919,11180.6339
2008-12-12 13:40:00,62.48,62.5,62.36,62.42,15796.491947892093,47.1768,47.1919,47.0862,47.1315,15796.4919
2008-12-12 13:45:00,62.45,62.55,62.41,62.54,11488.357780285158,47.1541,47.2296,47.1239,47.2221,11488.3578
2008-12-12 13:50:00,62.47,62.54,62.39,62.43,10360.036926864292,47.1692,47.2221,47.1088,47.139,10360.0369
2008-12-12 13:55:00,62.44,62.51,62.42,62.45,7693.096727869524,47.1466,47.1994,47.1315,47.1541,7693.0967
2008-12-12 14:00:00,62.45,62.48,62.4,62.46,23694.737921838136,47.1541,47.1768,47.1164,47.1617,23694.7379
2008-12-12 14:05:00,62.46,62.5,62.42,62.45,23592.163298799875,47.1617,47.1919,47.1315,47.1541,23592.1633
2008-12-12 14:10:00,62.45,62.49,62.33,62.34,13437.275618012103,47.1541,47.1843,47.0635,47.0711,13437.2756
2008-12-12 14:15:00,62.35,62.47,62.08,62.08,20412.349984613807,47.0786,47.1692,46.8747,46.8747,20412.35
2008-12-12 14:20:00,62.08,62.08,61.84,62.04,17950.559031695557,46.8747,46.8747,46.6935,46.8445,17950.559
2008-12-12 14:25:00,62.03,62.12,61.95,62.09,9231.71607344343,46.837,46.9049,46.7766,46.8823,9231.7161
2008-12-12 14:30:00,62.03,62.15,61.84,62.14,21130.372345881628,46.837,46.9276,46.6935,46.92,21130.3723
2008-12-12 14:35:00,62.11,62.51,62.07,62.4,24207.61103702944,46.8974,47.1994,46.8672,47.1164,24207.611
2008-12-12 14:40:00,62.35,62.41,62.3,62.34,15181.044209662528,47.0786,47.1239,47.0409,47.0711,15181.0442
2008-12-12 14:45:00,62.34,62.34,62.14,62.33,12411.5293876295,47.0711,47.0711,46.92,47.0635,12411.5294
2008-12-12 14:50:00,62.34,62.79,62.34,62.62,18360.8575238486,47.0711,47.4108,47.0711,47.2825,18360.8575
2008-12-12 14:55:00,62.59,62.65,62.33,62.47,25438.506513488563,47.2598,47.3051,47.0635,47.1692,25438.5065
2008-12-12 15:00:00,62.44,62.62,62.44,62.51,25335.9318904503,47.1466,47.2825,47.1466,47.1994,25335.9319
2008-12-12 15:05:00,62.51,62.54,62.39,62.4,19899.476869422502,47.1994,47.2221,47.1088,47.1164,19899.4769
2008-12-12 15:10:00,62.4,62.4,62.27,62.34,17847.984408657296,47.1164,47.1164,47.0182,47.0711,17847.9844
2008-12-12 15:15:00,62.36,62.44,62.33,62.34,28823.469073751152,47.0862,47.1466,47.0635,47.0711,28823.4691
2008-12-12 15:20:00,62.34,62.5,62.3,62.33,22361.26782234076,47.0711,47.1919,47.0409,47.0635,22361.2678
2008-12-12 15:25:00,62.31,62.41,62.14,62.41,16206.790440045132,47.0484,47.1239,46.92,47.1239,16206.7904
2008-12-12 15:30:00,62.42,62.42,62.14,62.29,35695.96881731459,47.1315,47.1315,46.92,47.0333,35695.9688
2008-12-12 15:35:00,62.32,62.49,62.19,62.39,17437.685916504255,47.056,47.1843,46.9578,47.1088,17437.6859
2008-12-12 15:40:00,62.37,62.68,62.28,62.31,37234.588162888496,47.0937,47.3278,47.0258,47.0484,37234.5882
2008-12-12 15:45:00,62.31,62.39,62.16,62.21,27797.72284336855,47.0484,47.1088,46.9352,46.9729,27797.7228
2008-12-12 15:50:00,62.24,62.41,62.18,62.33,62262.79618422402,46.9956,47.1239,46.9503,47.0635,62262.7962
2008-12-12 15:55:00,62.34,62.49,62.1,62.38,120627.75669299415,47.0711,47.1843,46.8898,47.1013,120627.7567
2008-12-15 09:30:00,62.82,62.82,61.6,61.98,31387.83464970766,47.4335,47.4335,46.5123,46.7992,31387.8346
2008-12-15 09:35:00,62.02,62.34,61.69,61.77,42876.19242999282,46.8294,47.0711,46.5803,46.6407,42876.1924
2008-12-15 09:40:00,61.8,62.28,61.76,61.91,25028.20802133552,46.6633,47.0258,46.6331,46.7464,25028.208
2008-12-15 09:45:00,61.89,62.09,61.83,62.02,21745.82008411119,46.7313,46.8823,46.686,46.8294,21745.8201
2008-12-15 09:50:00,62.01,62.09,61.88,61.93,13950.148733203405,46.8219,46.8823,46.7237,46.7615,13950.1487
2008-12-15 09:55:00,61.95,61.98,61.82,61.91,10462.611549902556,46.7766,46.7992,46.6784,46.7464,10462.6115
2008-12-15 10:00:00,61.84,61.98,61.82,61.98,21643.24546107293,46.6935,46.7992,46.6784,46.7992,21643.2455
2008-12-15 10:05:00,61.95,62.15,61.86,61.87,29131.19294286593,46.7766,46.9276,46.7086,46.7162,29131.1929
2008-12-15 10:10:00,61.87,62.2,61.86,62.2,26156.528874756383,46.7162,46.9654,46.7086,46.9654,26156.5289
2008-12-15 10:15:00,62.16,62.36,62.11,62.25,20207.200738537285,46.9352,47.0862,46.8974,47.0031,20207.2007
2008-12-15 10:20:00,62.25,62.27,62.05,62.2,20925.22309980511,47.0031,47.0182,46.8521,46.9654,20925.2231
2008-12-15 10:25:00,62.17,62.35,62.15,62.29,22156.11857626423,46.9427,47.0786,46.9276,47.0333,22156.1186
2008-12-15 10:30:00,62.24,62.41,62.2,62.27,24002.46179095292,46.9956,47.1239,46.9654,47.0182,24002.4618
2008-12-15 10:35:00,62.25,62.35,62.2,62.35,18463.43214688686,47.0031,47.0786,46.9654,47.0786,18463.4321
2008-12-15 10:40:00,62.35,62.5,62.33,62.36,23899.887167914658,47.0786,47.1919,47.0635,47.0862,23899.8872
2008-12-15 10:45:00,62.34,62.49,62.29,62.34,36516.56580162068,47.0711,47.1843,47.0333,47.0711,36516.5658
2008-12-15 10:50:00,62.34,62.45,62.28,62.41,27695.148220330288,47.0711,47.1541,47.0258,47.1239,27695.1482
2008-12-15 10:55:00,62.41,62.67,62.41,62.59,34259.92409477895,47.1239,47.3202,47.1239,47.2598,34259.9241
2008-12-15 11:00:00,62.58,62.64,62.46,62.47,24310.1856600677,47.2523,47.2976,47.1617,47.1692,24310.1857
2008-12-15 11:05:00,62.46,62.63,62.39,62.62,22771.5663144938,47.1617,47.29,47.1088,47.2825,22771.5663
2008-12-15 11:10:00,62.63,62.74,62.49,62.73,19181.45450815468,47.29,47.3731,47.1843,47.3655,19181.4545
2008-12-15 11:15:00,62.75,62.85,62.57,62.6,17540.260539542516,47.3806,47.4561,47.2447,47.2674,17540.2605
2008-12-15 11:20:00,62.61,62.9,62.6,62.79,27387.424351215508,47.2749,47.4939,47.2674,47.4108,27387.4244
2008-12-15 11:25:00,62.78,62.9,62.78,62.83,16617.088932198174,47.4033,47.4939,47.4033,47.441,16617.0889
2008-12-15 11:30:00,62.83,62.91,62.7,62.88,22874.14093753205,47.441,47.5015,47.3429,47.4788,22874.1409
2008-12-15 11:35:00,62.85,62.85,62.73,62.75,28823.469073751152,47.4561,47.4561,47.3655,47.3806,28823.4691
2008-12-15 11:40:00,62.77,62.88,62.74,62.86,18668.58139296338,47.3957,47.4788,47.3731,47.4637,18668.5814
2008-12-15 11:45:00,62.86,62.95,62.81,62.95,11078.059288132115,47.4637,47.5317,47.4259,47.5317,11078.0593
2008-12-15 11:50:00,62.94,63.24,62.93,63.18,18053.13365473381,47.5241,47.7506,47.5166,47.7053,18053.1337
2008-12-15 11:55:00,63.18,63.3,63.18,63.3,15488.76807877731,47.7053,47.7959,47.7053,47.7959,15488.7681
2008-12-15 12:00:00,63.27,63.35,63.19,63.32,29131.19294286593,47.7733,47.8337,47.7129,47.811,29131.1929
2008-12-15 12:05:00,63.32,63.48,63.32,63.45,22463.84244537901,47.811,47.9318,47.811,47.9092,22463.8424
2008-12-15 12:10:00,63.44,63.65,63.42,63.58,14052.723356241666,47.9016,48.0602,47.8865,48.0073,14052.7234
2008-12-15 12:15:00,63.62,63.81,63.6,63.78,23694.737921838136,48.0376,48.181,48.0225,48.1584,23694.7379
2008-12-15 12:20:00,63.78,63.94,63.76,63.94,26566.827366909427,48.1584,48.2792,48.1433,48.2792,26566.8274
2008-12-15 12:25:00,63.94,64.06,63.9,64.02,16309.365063083393,48.2792,48.3698,48.249,48.3396,16309.3651
2008-12-15 12:30:00,64.03,64.16,64.02,64.08,35285.670325161555,48.3471,48.4453,48.3396,48.3849,35285.6703
2008-12-15 12:35:00,64.08,64.16,64.0,64.05,31285.2600266694,48.3849,48.4453,48.3245,48.3622,31285.26
2008-12-15 12:40:00,64.02,64.02,63.84,63.86,13437.275618012103,48.3396,48.3396,48.2037,48.2188,13437.2756
2008-12-15 12:45:00,63.85,63.93,63.75,63.8,10360.036926864292,48.2112,48.2716,48.1357,48.1735,10360.0369
2008-12-15 12:50:00,63.75,63.79,63.68,63.68,9231.71607344343,48.1357,48.1659,48.0829,48.0829,9231.7161
2008-12-15 12:55:00,63.69,63.77,63.68,63.77,15386.193455739049,48.0904,48.1508,48.0829,48.1508,15386.1935
2008-12-15 13:00:00,63.72,63.97,63.7,63.84,28720.89445071289,48.1131,48.3018,48.098,48.2037,28720.8945
2008-12-15 13:05:00,63.84,63.94,63.78,63.78,24207.61103702944,48.2037,48.2792,48.1584,48.1584,24207.611
2008-12-15 13:10:00,63.78,64.0,63.75,63.97,12719.25325674428,48.1584,48.3245,48.1357,48.3018,12719.2533
2008-12-15 13:15:00,63.96,64.13,63.95,64.08,17129.962047389476,48.2943,48.4226,48.2867,48.3849,17129.962
2008-12-15 13:20:00,64.08,64.18,64.05,64.18,9436.86531951995,48.3849,48.4604,48.3622,48.4604,9436.8653
2008-12-15 13:25:00,64.17,64.44,64.13,64.38,27695.148220330288,48.4528,48.6567,48.4226,48.6114,27695.1482
2008-12-15 13:30:00,64.38,64.69,64.37,64.63,45850.85649810237,48.6114,48.8455,48.6039,48.8002,45850.8565
2008-12-15 13:35:00,64.59,64.66,64.44,64.47,38670.632885424144,48.77,48.8228,48.6567,48.6794,38670.6329
2008-12-15 13:40:00,64.53,64.59,64.45,64.45,23797.3125448764,48.7247,48.77,48.6643,48.6643,23797.3125
2008-12-15 13:45:00,64.45,64.55,64.41,64.48,27592.57359729203,48.6643,48.7398,48.6341,48.6869,27592.5736
2008-12-15 13:50:00,64.5,64.51,64.37,64.42,24515.33490614422,48.702,48.7096,48.6039,48.6416,24515.3349
2008-12-15 13:55:00,64.4,64.48,64.32,64.45,319622.5253872192,48.6265,48.6869,48.5661,48.6643,319622.5254
2008-12-15 14:00:00,64.43,64.67,64.39,64.53,21027.797722843367,48.6492,48.8304,48.619,48.7247,21027.7977
2008-12-15 14:05:00,64.52,64.61,64.5,64.56,19078.87988511642,48.7171,48.7851,48.702,48.7473,19078.8799
2008-12-15 14:10:00,64.55,64.64,64.32,64.38,23694.737921838136,48.7398,48.8077,48.5661,48.6114,23694.7379
2008-12-15 14:15:00,64.34,64.38,64.22,64.26,15181.044209662528,48.5812,48.6114,48.4906,48.5208,15181.0442
2008-12-15 14:20:00,64.28,64.43,64.28,64.36,12001.23089547646,48.5359,48.6492,48.5359,48.5963,12001.2309
2008-12-15 14:25:00,64.38,64.47,64.11,64.12,18873.7306390399,48.6114,48.6794,48.4075,48.4151,18873.7306
2008-12-15 14:30:00,64.11,64.35,64.07,64.35,10360.036926864292,48.4075,48.5888,48.3773,48.5888,10360.0369
2008-12-15 14:35:00,64.35,64.4,64.21,64.25,12616.67863370602,48.5888,48.6265,48.483,48.5132,12616.6786
2008-12-15 14:40:00,64.26,64.35,64.16,64.22,15693.91732485383,48.5208,48.5888,48.4453,48.4906,15693.9173
2008-12-15 14:45:00,64.16,64.28,64.1,64.27,13129.551748897322,48.4453,48.5359,48.4,48.5283,13129.5517
2008-12-15 14:50:00,64.24,64.31,64.16,64.19,12924.402502820802,48.5057,48.5586,48.4453,48.4679,12924.4025
2008-12-15 14:55:00,64.18,64.18,63.98,64.0,15181.044209662528,48.4604,48.4604,48.3094,48.3245,15181.0442
2008-12-15 15:00:00,64.01,64.12,63.98,64.04,15078.46958662427,48.332,48.4151,48.3094,48.3547,15078.4696
2008-12-15 15:05:00,64.07,64.08,63.91,63.93,30464.66304236332,48.3773,48.3849,48.2565,48.2716,30464.663
2008-12-15 15:10:00,63.93,63.94,63.68,63.68,23489.588675761617,48.2716,48.2792,48.0829,48.0829,23489.5887
2008-12-15 15:15:00,63.68,63.73,63.55,63.58,17027.387424351215,48.0829,48.1206,47.9847,48.0073,17027.3874
2008-12-15 15:20:00,63.62,63.63,63.51,63.55,21027.797722843367,48.0376,48.0451,47.9545,47.9847,21027.7977
2008-12-15 15:25:00,63.55,63.74,63.55,63.71,20925.22309980511,47.9847,48.1282,47.9847,48.1055,20925.2231
2008-12-15 15:30:00,63.71,63.8,63.59,63.8,30156.93917324854,48.1055,48.1735,48.0149,48.1735,30156.9392
2008-12-15 15:35:00,63.76,64.38,63.76,64.28,40824.699969227615,48.1433,48.6114,48.1433,48.5359,40824.7
2008-12-15 15:40:00,64.28,64.79,64.28,64.51,40311.82685403631,48.5359,48.921,48.5359,48.7096,40311.8269
2008-12-15 15:45:00,64.49,64.78,64.3,64.41,36926.86429377372,48.6945,48.9134,48.551,48.6341,36926.8643
2008-12-15 15:50:00,64.42,64.43,63.97,63.98,51389.88614216843,48.6416,48.6492,48.3018,48.3094,51389.8861
2008-12-15 15:55:00,63.98,64.16,63.97,64.16,69340.44517386398,48.3094,48.4453,48.3018,48.4453,69340.4452
2008-12-16 09:30:00,64.81,65.23,64.05,65.11,58672.68437788491,48.9361,49.2532,48.3622,49.1626,58672.6844
2008-12-16 09:35:00,65.19,66.23,65.06,66.06,86880.7057134065,49.223,50.0083,49.1249,49.8799,86880.7057
2008-12-16 09:40:00,66.02,66.6,65.91,66.09,82982.87003795261,49.8497,50.2877,49.7667,49.9026,82982.87
2008-12-16 09:45:00,66.02,66.16,65.52,65.52,33029.028618319826,49.8497,49.9554,49.4722,49.4722,33029.0286
2008-12-16 09:50:00,65.49,65.83,65.35,65.45,39491.22986973023,49.4495,49.7063,49.3438,49.4193,39491.2299
2008-12-16 09:55:00,65.48,65.6,65.32,65.46,37029.43891681198,49.442,49.5326,49.3212,49.4269,37029.4389
2008-12-16 10:00:00,65.38,65.61,65.29,65.45,52415.63237255103,49.3665,49.5401,49.2985,49.4193,52415.6324
2008-12-16 10:05:00,65.43,65.56,65.16,65.5,29131.19294286593,49.4042,49.5024,49.2004,49.4571,29131.1929
2008-12-16 10:10:00,65.5,65.5,65.2,65.25,29541.491435018976,49.4571,49.4571,49.2306,49.2683,29541.4914
2008-12-16 10:15:00,65.26,65.26,64.94,64.94,25028.20802133552,49.2759,49.2759,49.0342,49.0342,25028.208
2008-12-16 10:20:00,64.95,65.05,64.85,64.92,27797.72284336855,49.0418,49.1173,48.9663,49.0191,27797.7228
2008-12-16 10:25:00,64.89,65.07,64.89,64.98,20514.924607652065,48.9965,49.1324,48.9965,49.0644,20514.9246
2008-12-16 10:30:00,64.93,65.01,64.86,64.99,16617.088932198174,49.0267,49.0871,48.9738,49.072,16617.0889
2008-12-16 10:35:00,65.0,65.07,64.92,65.02,16309.365063083393,49.0795,49.1324,49.0191,49.0947,16309.3651
2008-12-16 10:40:00,65.02,65.09,64.96,64.99,19078.87988511642,49.0947,49.1475,49.0493,49.072,19078.8799
2008-12-16 10:45:00,65.0,65.08,64.87,65.03,23284.43942968509,49.0795,49.14,48.9814,49.1022,23284.4394
2008-12-16 10:50:00,65.02,65.11,64.92,64.97,14873.320340547749,49.0947,49.1626,49.0191,49.0569,14873.3203
2008-12-16 10:55:00,64.96,65.14,64.93,65.13,14463.021848394706,49.0493,49.1853,49.0267,49.1777,14463.0218
2008-12-16 11:00:00,65.12,65.24,65.09,65.2,14463.021848394706,49.1702,49.2608,49.1475,49.2306,14463.0218
2008-12-16 11:05:00,65.23,65.46,65.23,65.4,24310.1856600677,49.2532,49.4269,49.2532,49.3816,24310.1857
2008-12-16 11:10:00,65.38,65.43,65.19,65.19,5744.178890142579,49.3665,49.4042,49.223,49.223,5744.1789
2008-12-16 11:15:00,65.17,65.23,64.93,64.98,31387.83464970766,49.2079,49.2532,49.0267,49.0644,31387.8346
2008-12-16 11:20:00,65.0,65.1,64.98,65.08,5949.328136219099,49.0795,49.1551,49.0644,49.14,5949.3281
2008-12-16 11:25:00,65.11,65.34,65.1,65.34,9642.014565596472,49.1626,49.3363,49.1551,49.3363,9642.0146
2008-12-16 11:30:00,65.35,65.62,65.34,65.4,22053.54395322597,49.3438,49.5477,49.3363,49.3816,22053.544
2008-12-16 11:35:00,65.4,65.41,65.21,65.29,16104.215817006872,49.3816,49.3891,49.2381,49.2985,16104.2158
2008-12-16 11:40:00,65.28,65.28,65.07,65.08,6667.350497486921,49.291,49.291,49.1324,49.14,6667.3505
2008-12-16 11:45:00,65.08,65.09,64.93,64.94,7590.522104831264,49.14,49.1475,49.0267,49.0342,7590.5221
2008-12-16 11:50:00,64.94,64.98,64.8,64.82,13026.977125859064,49.0342,49.0644,48.9285,48.9436,13026.9771
2008-12-16 11:55:00,64.81,64.94,64.81,64.82,14155.297979279923,48.9361,49.0342,48.9361,48.9436,14155.298
2008-12-16 12:00:00,64.85,64.88,64.77,64.82,9436.86531951995,48.9663,48.9889,48.9059,48.9436,9436.8653
2008-12-16 12:05:00,64.83,64.88,64.81,64.81,7077.648989639963,48.9512,48.9889,48.9361,48.9361,7077.649
2008-12-16 12:10:00,64.8,64.92,64.8,64.91,9334.29069648169,48.9285,49.0191,48.9285,49.0116,9334.2907
2008-12-16 12:15:00,64.92,64.93,64.85,64.85,11693.507026361678,49.0191,49.0267,48.9663,48.9663,11693.507
2008-12-16 12:20:00,64.86,64.93,64.82,64.9,8411.119089137346,48.9738,49.0267,48.9436,49.004,8411.1191
2008-12-16 12:25:00,64.89,64.93,64.84,64.93,12821.82787978254,48.9965,49.0267,48.9587,49.0267,12821.8279
2008-12-16 12:30:00,64.93,65.01,64.88,64.89,8616.268335213868,49.0267,49.0871,48.9889,48.9965,8616.2683
2008-12-16 12:35:00,64.91,64.93,64.86,64.92,8923.992204328648,49.0116,49.0267,48.9738,49.0191,8923.9922
2008-12-16 12:40:00,64.89,65.05,64.88,64.99,11283.208534208636,48.9965,49.1173,48.9889,49.072,11283.2085
2008-12-16 12:45:00,64.98,65.06,64.93,65.0,8923.992204328648,49.0644,49.1249,49.0267,49.0795,8923.9922
2008-12-16 12:50:00,65.0,65.01,64.87,65.01,9026.566827366907,49.0795,49.0871,48.9814,49.0871,9026.5668
2008-12-16 12:55:00,65.0,65.0,64.78,64.78,10154.887680787771,49.0795,49.0795,48.9134,48.9134,10154.8877
2008-12-16 13:00:00,64.78,64.91,64.77,64.88,11078.059288132115,48.9134,49.0116,48.9059,48.9889,11078.0593
2008-12-16 13:05:00,64.88,64.91,64.79,64.87,5026.156528874756,48.9889,49.0116,48.921,48.9814,5026.1565
2008-12-16 13:10:00,64.87,64.87,64.81,64.85,8616.268335213868,48.9814,48.9814,48.9361,48.9663,8616.2683
2008-12-16 13:15:00,64.84,64.96,64.8,64.96,12821.82787978254,48.9587,49.0493,48.9285,49.0493,12821.8279
2008-12-16 13:20:00,64.96,65.01,64.91,64.92,6359.626628372141,49.0493,49.0871,49.0116,49.0191,6359.6266
2008-12-16 13:25:00,64.95,64.98,64.93,64.98,8513.693712175607,49.0418,49.0644,49.0267,49.0644,8513.6937
2008-12-16 13:30:00,64.98,65.16,64.97,65.0,17540.260539542516,49.0644,49.2004,49.0569,49.0795,17540.2605
2008-12-16 13:35:00,64.99,65.16,64.98,65.02,13642.424864088624,49.072,49.2004,49.0644,49.0947,13642.4249
2008-12-16 13:40:00,65.02,65.12,64.99,65.08,10667.760795979077,49.0947,49.1702,49.072,49.14,10667.7608
2008-12-16 13:45:00,65.07,65.2,65.07,65.12,14155.297979279923,49.1324,49.2306,49.1324,49.1702,14155.298
2008-12-16 13:50:00,65.13,65.21,65.01,65.08,17335.111293465994,49.1777,49.2381,49.0871,49.14,17335.1113
2008-12-16 13:55:00,65.09,65.14,64.96,64.99,13026.977125859064,49.1475,49.1853,49.0493,49.072,13026.9771
2008-12-16 14:00:00,65.0,65.03,64.95,64.99,14873.320340547749,49.0795,49.1022,49.0418,49.072,14873.3203
2008-12-16 14:05:00,64.99,65.03,64.87,64.95,15283.61883270079,49.072,49.1022,48.9814,49.0418,15283.6188
2008-12-16 14:10:00,64.96,65.05,64.7,64.72,20925.22309980511,49.0493,49.1173,48.853,48.8681,20925.2231
2008-12-16 14:15:00,64.69,65.0,64.68,64.85,12411.5293876295,48.8455,49.0795,48.8379,48.9663,12411.5294
2008-12-16 14:20:00,64.86,65.85,64.86,65.41,38157.75977023284,48.9738,49.7214,48.9738,49.3891,38157.7598
2008-12-16 14:25:00,65.41,65.8,65.22,65.8,51082.16227305365,49.3891,49.6836,49.2457,49.6836,51082.1623
2008-12-16 14:30:00,65.83,66.28,65.68,66.0,35183.09570212329,49.7063,50.046,49.593,49.8346,35183.0957
2008-12-16 14:35:00,66.0,66.07,65.77,65.87,26566.827366909427,49.8346,49.8875,49.661,49.7365,26566.8274
2008-12-16 14:40:00,65.87,65.96,65.58,65.85,50671.8637809006,49.7365,49.8044,49.5175,49.7214,50671.8638
2008-12-16 14:45:00,65.83,65.84,65.44,65.83,60826.75146168838,49.7063,49.7138,49.4118,49.7063,60826.7515
2008-12-16 14:50:00,65.83,66.01,65.61,65.75,70263.61678120833,49.7063,49.8422,49.5401,49.6459,70263.6168
2008-12-16 14:55:00,65.79,65.81,65.37,65.47,48825.52056621192,49.6761,49.6912,49.3589,49.4344,48825.5206
2008-12-16 15:00:00,65.48,65.65,65.11,65.22,42773.61780695456,49.442,49.5703,49.1626,49.2457,42773.6178
2008-12-16 15:05:00,65.24,65.84,65.24,65.67,28002.87208944507,49.2608,49.7138,49.2608,49.5854,28002.8721
2008-12-16 15:10:00,65.57,66.17,65.56,66.03,33439.32711047287,49.5099,49.963,49.5024,49.8573,33439.3271
2008-12-16 15:15:00,66.04,66.34,65.91,65.93,58467.53513180839,49.8648,50.0913,49.7667,49.7818,58467.5351
2008-12-16 15:20:00,65.95,66.26,65.92,66.21,46158.580367217146,49.7969,50.0309,49.7742,49.9932,46158.5804
2008-12-16 15:25:00,66.25,66.31,65.96,65.97,38157.75977023284,50.0234,50.0687,49.8044,49.812,38157.7598
2008-12-16 15:30:00,66.0,66.42,66.0,66.36,48107.498204944095,49.8346,50.1517,49.8346,50.1064,48107.4982
2008-12-16 15:35:00,66.33,66.4,66.11,66.33,43389.06554518412,50.0838,50.1366,49.9177,50.0838,43389.0655
2008-12-16 15:40:00,66.32,66.32,66.07,66.31,38362.90901630936,50.0762,50.0762,49.8875,50.0687,38362.909
2008-12-16 15:45:00,66.29,66.43,65.94,65.97,49953.84141963278,50.0536,50.1593,49.7893,49.812,49953.8414
2008-12-16 15:50:00,65.98,66.37,65.98,66.33,45645.70725202584,49.8195,50.114,49.8195,50.0838,45645.7073
2008-12-16 15:55:00,66.38,66.6,66.38,66.43,62262.79618422402,50.1215,50.2877,50.1215,50.1593,62262.7962
2008-12-17 09:30:00,65.52,65.97,65.4,65.4,35080.52107908503,49.4722,49.812,49.3816,49.3816,35080.5211
2008-12-17 09:35:00,65.41,65.45,65.17,65.39,20002.051492460763,49.3891,49.4193,49.2079,49.374,20002.0515
2008-12-17 09:40:00,65.4,65.47,65.14,65.33,52107.90850343625,49.3816,49.4344,49.1853,49.3287,52107.9085
2008-12-17 09:45:00,65.32,65.35,65.05,65.05,30772.386911478097,49.3212,49.3438,49.1173,49.1173,30772.3869
2008-12-17 09:50:00,65.06,65.32,64.93,65.32,16309.365063083393,49.1249,49.3212,49.0267,49.3212,16309.3651
2008-12-17 09:55:00,65.27,65.5,65.26,65.46,15386.193455739049,49.2834,49.4571,49.2759,49.4269,15386.1935
2008-12-17 10:00:00,65.46,65.54,65.31,65.32,14873.320340547749,49.4269,49.4873,49.3136,49.3212,14873.3203
2008-12-17 10:05:00,65.32,65.32,64.73,64.83,25130.78264437378,49.3212,49.3212,48.8757,48.9512,25130.7826
2008-12-17 10:10:00,64.87,64.87,64.65,64.76,19181.45450815468,48.9814,48.9814,48.8153,48.8983,19181.4545
2008-12-17 10:15:00,64.78,64.9,64.74,64.89,21232.94696891989,48.9134,49.004,48.8832,48.9965,21232.947
2008-12-17 10:20:00,64.9,64.97,64.88,64.93,15693.91732485383,49.004,49.0569,48.9889,49.0267,15693.9173
2008-12-17 10:25:00,64.93,65.11,64.91,65.09,21130.372345881628,49.0267,49.1626,49.0116,49.1475,21130.3723
2008-12-17 10:30:00,65.09,65.45,65.07,65.36,14770.745717509488,49.1475,49.4193,49.1324,49.3514,14770.7457
2008-12-17 10:35:00,65.42,65.42,65.26,65.34,20822.648476766848,49.3967,49.3967,49.2759,49.3363,20822.6485
2008-12-17 10:40:00,65.35,65.51,65.29,65.5,12411.5293876295,49.3438,49.4646,49.2985,49.4571,12411.5294
2008-12-17 10:45:00,65.5,65.54,65.45,65.5,15181.044209662528,49.4571,49.4873,49.4193,49.4571,15181.0442
2008-12-17 10:50:00,65.5,65.64,65.47,65.57,15078.46958662427,49.4571,49.5628,49.4344,49.5099,15078.4696
2008-12-17 10:55:00,65.55,65.65,65.47,65.49,8411.119089137346,49.4948,49.5703,49.4344,49.4495,8411.1191
2008-12-17 11:00:00,65.49,65.71,65.47,65.63,13642.424864088624,49.4495,49.6156,49.4344,49.5552,13642.4249
2008-12-17 11:05:00,65.61,65.7,65.5,65.62,11180.633911170376,49.5401,49.6081,49.4571,49.5477,11180.6339
2008-12-17 11:10:00,65.62,65.76,65.55,65.75,8923.992204328648,49.5477,49.6534,49.4948,49.6459,8923.9922
2008-12-17 11:15:00,65.76,65.77,65.47,65.58,12924.402502820802,49.6534,49.661,49.4344,49.5175,12924.4025
2008-12-17 11:20:00,65.58,65.81,65.53,65.81,29746.64068109549,49.5175,49.6912,49.4797,49.6912,29746.6407
2008-12-17 11:25:00,65.76,65.85,65.75,65.77,14463.021848394706,49.6534,49.7214,49.6459,49.661,14463.0218
2008-12-17 11:30:00,65.77,65.86,65.74,65.79,15078.46958662427,49.661,49.7289,49.6383,49.6761,15078.4696
2008-12-17 11:35:00,65.75,65.99,65.69,65.93,11796.081649399935,49.6459,49.8271,49.6005,49.7818,11796.0816
2008-12-17 11:40:00,65.9,65.96,65.87,65.96,6462.201251410401,49.7591,49.8044,49.7365,49.8044,6462.2013
2008-12-17 11:45:00,65.94,66.03,65.91,65.91,6359.626628372141,49.7893,49.8573,49.7667,49.7667,6359.6266
2008-12-17 11:50:00,65.91,65.98,65.85,65.89,8308.544466099087,49.7667,49.8195,49.7214,49.7516,8308.5445
2008-12-17 11:55:00,65.89,66.14,65.85,66.09,9129.14145040517,49.7516,49.9403,49.7214,49.9026,9129.1415
2008-12-17 12:00:00,66.09,66.11,66.05,66.05,5333.880397989537,49.9026,49.9177,49.8724,49.8724,5333.8804
2008-12-17 12:05:00,66.06,66.22,66.03,66.16,11078.059288132115,49.8799,50.0007,49.8573,49.9554,11078.0593
2008-12-17 12:10:00,66.19,66.43,66.19,66.26,12206.38014155298,49.9781,50.1593,49.9781,50.0309,12206.3801
2008-12-17 12:15:00,66.23,66.42,66.22,66.41,5436.455021027798,50.0083,50.1517,50.0007,50.1442,5436.455
2008-12-17 12:20:00,66.38,66.5,66.35,66.4,9026.566827366907,50.1215,50.2122,50.0989,50.1366,9026.5668
2008-12-17 12:25:00,66.44,66.49,66.36,66.41,11796.081649399935,50.1669,50.2046,50.1064,50.1442,11796.0816
2008-12-17 12:30:00,66.42,66.66,66.42,66.66,17129.962047389476,50.1517,50.333,50.1517,50.333,17129.962
2008-12-17 12:35:00,66.66,66.69,66.46,66.51,25335.9318904503,50.333,50.3556,50.182,50.2197,25335.9319
2008-12-17 12:40:00,66.51,66.51,66.26,66.29,16411.939686121652,50.2197,50.2197,50.0309,50.0536,16411.9397
2008-12-17 12:45:00,66.29,66.53,66.27,66.51,11385.783157246897,50.0536,50.2348,50.0385,50.2197,11385.7832
2008-12-17 12:50:00,66.54,66.75,66.54,66.65,21643.24546107293,50.2424,50.4009,50.2424,50.3254,21643.2455
2008-12-17 12:55:00,66.64,66.66,66.29,66.31,9847.163811672992,50.3179,50.333,50.0536,50.0687,9847.1638
2008-12-17 13:00:00,66.31,66.33,66.14,66.17,18566.00676992512,50.0687,50.0838,49.9403,49.963,18566.0068
2008-12-17 13:05:00,66.19,66.22,66.09,66.22,10872.910042055595,49.9781,50.0007,49.9026,50.0007,10872.91
2008-12-17 13:10:00,66.18,66.36,66.18,66.24,7385.372858754744,49.9705,50.1064,49.9705,50.0158,7385.3729
2008-12-17 13:15:00,66.22,66.45,66.18,66.3,9949.738434711251,50.0007,50.1744,49.9705,50.0611,9949.7384
2008-12-17 13:20:00,66.33,66.56,66.31,66.54,6359.626628372141,50.0838,50.2575,50.0687,50.2424,6359.6266
2008-12-17 13:25:00,66.49,66.54,66.43,66.46,9334.29069648169,50.2046,50.2424,50.1593,50.182,9334.2907
2008-12-17 13:30:00,66.47,66.66,66.44,66.64,14975.894963586008,50.1895,50.333,50.1669,50.3179,14975.895
2008-12-17 13:35:00,66.59,66.92,66.59,66.88,23899.887167914658,50.2801,50.5293,50.2801,50.4991,23899.8872
2008-12-17 13:40:00,66.86,66.86,66.7,66.84,12308.95476459124,50.484,50.484,50.3632,50.4689,12308.9548
2008-12-17 13:45:00,66.85,66.95,66.63,66.7,15181.044209662528,50.4764,50.5519,50.3103,50.3632,15181.0442
2008-12-17 13:50:00,66.68,66.69,66.49,66.51,14257.872602318186,50.3481,50.3556,50.2046,50.2197,14257.8726
2008-12-17 13:55:00,66.51,66.54,66.34,66.4,12719.25325674428,50.2197,50.2424,50.0913,50.1366,12719.2533
2008-12-17 14:00:00,66.4,66.45,66.34,66.4,12514.10401066776,50.1366,50.1744,50.0913,50.1366,12514.104
2008-12-17 14:05:00,66.4,66.49,66.29,66.45,15693.91732485383,50.1366,50.2046,50.0536,50.1744,15693.9173
2008-12-17 14:10:00,66.41,66.42,66.3,66.42,8000.820596984306,50.1442,50.1517,50.0611,50.1517,8000.8206
2008-12-17 14:15:00,66.38,66.54,66.38,66.38,9231.71607344343,50.1215,50.2424,50.1215,50.1215,9231.7161
2008-12-17 14:20:00,66.43,66.52,66.36,66.47,27797.72284336855,50.1593,50.2273,50.1064,50.1895,27797.7228
2008-12-17 14:25:00,66.46,66.5,66.28,66.28,20720.073853728587,50.182,50.2122,50.046,50.046,20720.0739
2008-12-17 14:30:00,66.28,66.4,66.03,66.04,20720.073853728587,50.046,50.1366,49.8573,49.8648,20720.0739
2008-12-17 14:35:00,66.04,66.22,65.94,66.2,35080.52107908503,49.8648,50.0007,49.7893,49.9856,35080.5211
2008-12-17 14:40:00,66.16,66.24,66.08,66.22,15488.76807877731,49.9554,50.0158,49.895,50.0007,15488.7681
2008-12-17 14:45:00,66.22,66.44,66.12,66.42,21848.39470714945,50.0007,50.1669,49.9252,50.1517,21848.3947
2008-12-17 14:50:00,66.41,66.44,66.16,66.17,18155.70827777208,50.1442,50.1669,49.9554,49.963,18155.7083
2008-12-17 14:55:00,66.19,66.35,66.1,66.33,18053.13365473381,49.9781,50.0989,49.9101,50.0838,18053.1337
2008-12-17 15:00:00,66.34,66.54,66.32,66.36,13642.424864088624,50.0913,50.2424,50.0762,50.1064,13642.4249
2008-12-17 15:05:00,66.34,66.43,66.23,66.26,18155.70827777208,50.0913,50.1593,50.0083,50.0309,18155.7083
2008-12-17 15:10:00,66.25,66.42,66.11,66.14,15283.61883270079,50.0234,50.1517,49.9177,49.9403,15283.6188
2008-12-17 15:15:00,66.13,66.27,66.07,66.15,19386.6037542312,49.9328,50.0385,49.8875,49.9479,19386.6038
2008-12-17 15:20:00,66.14,66.16,65.9,65.99,20720.073853728587,49.9403,49.9554,49.7591,49.8271,20720.0739
2008-12-17 15:25:00,66.02,66.05,65.81,65.83,17437.685916504255,49.8497,49.8724,49.6912,49.7063,17437.6859
2008-12-17 15:30:00,65.85,65.87,65.72,65.79,19078.87988511642,49.7214,49.7365,49.6232,49.6761,19078.8799
2008-12-17 15:35:00,65.79,65.9,65.62,65.73,20822.648476766848,49.6761,49.7591,49.5477,49.6308,20822.6485
2008-12-17 15:40:00,65.78,66.05,65.78,66.01,19591.753000307723,49.6685,49.8724,49.6685,49.8422,19591.753
2008-12-17 15:45:00,65.97,66.23,65.88,66.23,13950.148733203405,49.812,50.0083,49.744,50.0083,13950.1487
2008-12-17 15:50:00,66.2,66.2,65.89,65.89,29849.215304133755,49.9856,49.9856,49.7516,49.7516,29849.2153
2008-12-17 15:55:00,65.92,65.92,65.57,65.6,71494.51225766745,49.7742,49.7742,49.5099,49.5326,71494.5123
2008-12-18 09:30:00,66.28,66.32,65.62,65.87,41542.72233049543,50.046,50.0762,49.5477,49.7365,41542.7223
2008-12-18 09:35:00,65.87,66.64,65.83,66.58,15386.193455739049,49.7365,50.3179,49.7063,50.2726,15386.1935
2008-12-18 09:40:00,66.53,66.69,66.53,66.55,15591.34270181557,50.2348,50.3556,50.2348,50.2499,15591.3427
2008-12-18 09:45:00,66.59,66.75,66.57,66.68,18155.70827777208,50.2801,50.4009,50.265,50.3481,18155.7083
2008-12-18 09:50:00,66.68,66.69,66.31,66.36,19078.87988511642,50.3481,50.3556,50.0687,50.1064,19078.8799
2008-12-18 09:55:00,66.36,66.46,66.2,66.21,30362.088419325057,50.1064,50.182,49.9856,49.9932,30362.0884
2008-12-18 10:00:00,66.28,66.79,66.25,66.76,15899.06657093035,50.046,50.4311,50.0234,50.4085,15899.0666
2008-12-18 10:05:00,66.78,67.02,66.75,66.96,15899.06657093035,50.4236,50.6048,50.4009,50.5595,15899.0666
2008-12-18 10:10:00,67.01,67.12,66.96,67.07,11488.357780285158,50.5972,50.6803,50.5595,50.6425,11488.3578
2008-12-18 10:15:00,67.16,67.24,67.1,67.19,24105.036413991176,50.7105,50.7709,50.6652,50.7332,24105.0364
2008-12-18 10:20:00,67.19,67.36,67.18,67.28,15899.06657093035,50.7332,50.8615,50.7256,50.8011,15899.0666
2008-12-18 10:25:00,67.28,67.5,67.26,67.46,14155.297979279923,50.8011,50.9672,50.786,50.937,14155.298
2008-12-18 10:30:00,67.46,67.57,67.45,67.57,11796.081649399935,50.937,51.0201,50.9295,51.0201,11796.0816
2008-12-18 10:35:00,67.54,67.68,67.49,67.68,8821.417581290389,50.9974,51.1031,50.9597,51.1031,8821.4176
2008-12-18 10:40:00,67.68,67.76,67.65,67.76,10462.611549902556,51.1031,51.1635,51.0805,51.1635,10462.6115
2008-12-18 10:45:00,67.76,67.8,67.69,67.8,6667.350497486921,51.1635,51.1937,51.1107,51.1937,6667.3505
2008-12-18 10:50:00,67.8,67.8,67.38,67.43,26669.401989947684,51.1937,51.1937,50.8766,50.9144,26669.402
2008-12-18 10:55:00,67.4,67.4,67.21,67.26,10565.186172940814,50.8917,50.8917,50.7483,50.786,10565.1862
2008-12-18 11:00:00,67.23,67.26,67.04,67.1,18360.8575238486,50.7634,50.786,50.6199,50.6652,18360.8575
2008-12-18 11:05:00,67.13,67.18,67.1,67.16,5231.305774951277,50.6878,50.7256,50.6652,50.7105,5231.3058
2008-12-18 11:10:00,67.16,67.16,66.81,66.81,13232.126371935585,50.7105,50.7105,50.4462,50.4462,13232.1264
2008-12-18 11:15:00,66.78,66.92,66.78,66.86,14155.297979279923,50.4236,50.5293,50.4236,50.484,14155.298
2008-12-18 11:20:00,66.88,67.03,66.8,67.0,12924.402502820802,50.4991,50.6123,50.4387,50.5897,12924.4025
2008-12-18 11:25:00,67.0,67.0,66.84,66.93,10565.186172940814,50.5897,50.5897,50.4689,50.5368,10565.1862
2008-12-18 11:30:00,66.96,67.05,66.91,67.0,7385.372858754744,50.5595,50.6274,50.5217,50.5897,7385.3729
2008-12-18 11:35:00,67.05,67.05,66.68,66.78,38362.90901630936,50.6274,50.6274,50.3481,50.4236,38362.909
2008-12-18 11:40:00,66.77,66.78,66.73,66.76,6359.626628372141,50.416,50.4236,50.3858,50.4085,6359.6266
2008-12-18 11:45:00,66.76,66.82,66.76,66.77,14155.297979279923,50.4085,50.4538,50.4085,50.416,14155.298
2008-12-18 11:50:00,66.78,66.84,66.75,66.84,16617.088932198174,50.4236,50.4689,50.4009,50.4689,16617.0889
2008-12-18 11:55:00,66.78,66.86,66.77,66.84,13744.999487126885,50.4236,50.484,50.416,50.4689,13744.9995
2008-12-18 12:00:00,66.88,66.91,66.8,66.89,7590.522104831264,50.4991,50.5217,50.4387,50.5066,7590.5221
2008-12-18 12:05:00,66.91,67.0,66.91,66.98,4102.984921530413,50.5217,50.5897,50.5217,50.5746,4102.9849
2008-12-18 12:10:00,67.0,67.17,67.0,67.14,5641.604267104318,50.5897,50.7181,50.5897,50.6954,5641.6043
2008-12-18 12:15:00,67.17,67.23,67.17,67.18,6154.47738229562,50.7181,50.7634,50.7181,50.7256,6154.4774
2008-12-18 12:20:00,67.17,67.17,66.89,66.89,25951.379628679864,50.7181,50.7181,50.5066,50.5066,25951.3796
2008-12-18 12:25:00,66.87,66.92,66.77,66.79,14873.320340547749,50.4915,50.5293,50.416,50.4311,14873.3203
2008-12-18 12:30:00,66.79,66.98,66.78,66.95,4821.007282798236,50.4311,50.5746,50.4236,50.5519,4821.0073
2008-12-18 12:35:00,67.0,67.0,66.92,66.93,8616.268335213868,50.5897,50.5897,50.5293,50.5368,8616.2683
2008-12-18 12:40:00,66.93,66.93,66.87,66.89,14975.894963586008,50.5368,50.5368,50.4915,50.5066,14975.895
2008-12-18 12:45:00,66.89,66.93,66.88,66.88,13642.424864088624,50.5066,50.5368,50.4991,50.4991,13642.4249
2008-12-18 12:50:00,66.89,66.9,66.77,66.77,11180.633911170376,50.5066,50.5142,50.416,50.416,11180.6339
2008-12-18 12:55:00,66.75,66.77,66.63,66.77,5436.455021027798,50.4009,50.416,50.3103,50.416,5436.455
2008-12-18 13:00:00,66.8,66.87,66.76,66.79,11693.507026361678,50.4387,50.4915,50.4085,50.4311,11693.507
2008-12-18 13:05:00,66.82,66.88,66.8,66.82,9334.29069648169,50.4538,50.4991,50.4387,50.4538,9334.2907
2008-12-18 13:10:00,66.82,66.85,66.8,66.81,9334.29069648169,50.4538,50.4764,50.4387,50.4462,9334.2907
2008-12-18 13:15:00,66.8,66.8,66.64,66.78,48210.07282798235,50.4387,50.4387,50.3179,50.4236,48210.0728
2008-12-18 13:20:00,66.79,66.79,66.7,66.72,6975.074366601702,50.4311,50.4311,50.3632,50.3783,6975.0744
2008-12-18 13:25:00,66.71,66.72,66.6,66.64,7385.372858754744,50.3707,50.3783,50.2877,50.3179,7385.3729
2008-12-18 13:30:00,66.63,66.73,66.61,66.69,23694.737921838136,50.3103,50.3858,50.2952,50.3556,23694.7379
2008-12-18 13:35:00,66.68,66.77,66.68,66.7,12514.10401066776,50.3481,50.416,50.3481,50.3632,12514.104
2008-12-18 13:40:00,66.72,66.73,66.68,66.69,8103.395220022566,50.3783,50.3858,50.3481,50.3556,8103.3952
2008-12-18 13:45:00,66.7,66.72,66.48,66.56,16719.663555236435,50.3632,50.3783,50.1971,50.2575,16719.6636
2008-12-18 13:50:00,66.54,66.56,66.44,66.46,8308.544466099087,50.2424,50.2575,50.1669,50.182,8308.5445
2008-12-18 13:55:00,66.48,66.51,66.37,66.47,10462.611549902556,50.1971,50.2197,50.114,50.1895,10462.6115
2008-12-18 14:00:00,66.47,66.51,66.22,66.3,30464.66304236332,50.1895,50.2197,50.0007,50.0611,30464.663
2008-12-18 14:05:00,66.29,66.36,66.22,66.29,28720.89445071289,50.0536,50.1064,50.0007,50.0536,28720.8945
2008-12-18 14:10:00,66.27,66.35,66.22,66.24,21540.670838034668,50.0385,50.0989,50.0007,50.0158,21540.6708
2008-12-18 14:15:00,66.22,66.27,66.08,66.08,19181.45450815468,50.0007,50.0385,49.895,49.895,19181.4545
2008-12-18 14:20:00,66.08,66.12,65.57,65.64,23489.588675761617,49.895,49.9252,49.5099,49.5628,23489.5887
2008-12-18 14:25:00,65.64,65.77,65.54,65.68,31080.11078059288,49.5628,49.661,49.4873,49.593,31080.1108
2008-12-18 14:30:00,65.68,65.74,65.36,65.46,72520.25848805005,49.593,49.6383,49.3514,49.4269,72520.2585
2008-12-18 14:35:00,65.5,65.69,65.48,65.68,16719.663555236435,49.4571,49.6005,49.442,49.593,16719.6636
2008-12-18 14:40:00,65.68,65.81,65.67,65.81,9744.58918863473,49.593,49.6912,49.5854,49.6912,9744.5892
2008-12-18 14:45:00,65.81,65.96,65.74,65.9,14873.320340547749,49.6912,49.8044,49.6383,49.7591,14873.3203
2008-12-18 14:50:00,65.87,66.11,65.86,66.08,11488.357780285158,49.7365,49.9177,49.7289,49.895,11488.3578
2008-12-18 14:55:00,66.05,66.18,66.02,66.15,10770.335419017334,49.8724,49.9705,49.8497,49.9479,10770.3354
2008-12-18 15:00:00,66.13,66.13,65.83,65.9,17847.984408657296,49.9328,49.9328,49.7063,49.7591,17847.9844
2008-12-18 15:05:00,65.93,65.96,65.77,65.77,17437.685916504255,49.7818,49.8044,49.661,49.661,17437.6859
2008-12-18 15:10:00,65.75,65.77,65.43,65.56,19694.327623345984,49.6459,49.661,49.4042,49.5024,19694.3276
2008-12-18 15:15:00,65.53,65.6,65.46,65.58,18873.7306390399,49.4797,49.5326,49.4269,49.5175,18873.7306
2008-12-18 15:20:00,65.57,65.59,65.06,65.26,38568.058262385886,49.5099,49.525,49.1249,49.2759,38568.0583
2008-12-18 15:25:00,65.27,65.27,65.07,65.2,23694.737921838136,49.2834,49.2834,49.1324,49.2306,23694.7379
2008-12-18 15:30:00,65.1,65.29,65.08,65.22,27387.424351215508,49.1551,49.2985,49.14,49.2457,27387.4244
2008-12-18 15:35:00,65.24,65.72,65.24,65.56,31695.558518822443,49.2608,49.6232,49.2608,49.5024,31695.5585
2008-12-18 15:40:00,65.55,65.86,65.48,65.7,37439.73740896502,49.4948,49.7289,49.442,49.6081,37439.7374
2008-12-18 15:45:00,65.61,65.93,65.6,65.84,34157.34947174069,49.5401,49.7818,49.5326,49.7138,34157.3495
2008-12-18 15:50:00,65.83,65.96,65.7,65.72,42260.744691763255,49.7063,49.8044,49.6081,49.6232,42260.7447
2008-12-18 15:55:00,65.74,65.79,65.64,65.76,68212.12432044312,49.6383,49.6761,49.5628,49.6534,68212.1243
2008-12-19 09:30:00,65.59,66.1,65.59,66.03,524771.7714637398,49.525,49.9101,49.525,49.8573,524771.7715
2008-12-19 09:35:00,66.03,66.18,65.46,65.46,18155.70827777208,49.8573,49.9705,49.4269,49.4269,18155.7083
2008-12-19 09:40:00,65.5,65.9,65.42,65.78,10565.186172940814,49.4571,49.7591,49.3967,49.6685,10565.1862
2008-12-19 09:45:00,65.77,65.78,65.55,65.71,13437.275618012103,49.661,49.6685,49.4948,49.6156,13437.2756
2008-12-19 09:50:00,65.71,65.81,65.69,65.79,8205.969843060826,49.6156,49.6912,49.6005,49.6761,8205.9698
2008-12-19 09:55:00,65.74,65.76,65.4,65.42,13026.977125859064,49.6383,49.6534,49.3816,49.3967,13026.9771
2008-12-19 10:00:00,65.43,65.64,65.43,65.6,13437.275618012103,49.4042,49.5628,49.4042,49.5326,13437.2756
2008-12-19 10:05:00,65.62,65.62,65.46,65.55,9539.43994255821,49.5477,49.5477,49.4269,49.4948,9539.4399
2008-12-19 10:10:00,65.55,65.65,65.45,65.59,17540.260539542516,49.4948,49.5703,49.4193,49.525,17540.2605
2008-12-19 10:15:00,65.66,66.02,65.66,66.02,10257.462303826032,49.5779,49.8497,49.5779,49.8497,10257.4623
2008-12-19 10:20:00,66.02,66.21,65.99,66.18,17847.984408657296,49.8497,49.9932,49.8271,49.9705,17847.9844
2008-12-19 10:25:00,66.18,66.28,65.95,66.15,18976.30526207816,49.9705,50.046,49.7969,49.9479,18976.3053
2008-12-19 10:30:00,66.15,66.21,65.98,66.16,15796.491947892093,49.9479,49.9932,49.8195,49.9554,15796.4919
2008-12-19 10:35:00,66.13,66.4,66.13,66.4,20309.775361575543,49.9328,50.1366,49.9328,50.1366,20309.7754
2008-12-19 10:40:00,66.4,66.53,66.29,66.46,13437.275618012103,50.1366,50.2348,50.0536,50.182,13437.2756
2008-12-19 10:45:00,66.44,66.45,66.23,66.23,14770.745717509488,50.1669,50.1744,50.0083,50.0083,14770.7457
2008-12-19 10:50:00,66.22,66.22,66.11,66.11,11488.357780285158,50.0007,50.0007,49.9177,49.9177,11488.3578
2008-12-19 10:55:00,66.11,66.15,65.85,65.89,18771.15601600164,49.9177,49.9479,49.7214,49.7516,18771.156
2008-12-19 11:00:00,65.89,65.94,65.72,65.82,18873.7306390399,49.7516,49.7893,49.6232,49.6987,18873.7306
2008-12-19 11:05:00,65.81,65.81,65.53,65.53,22053.54395322597,49.6912,49.6912,49.4797,49.4797,22053.544
2008-12-19 11:10:00,65.57,65.71,65.45,65.5,15386.193455739049,49.5099,49.6156,49.4193,49.4571,15386.1935
2008-12-19 11:15:00,65.52,65.69,65.37,65.63,16822.238178274692,49.4722,49.6005,49.3589,49.5552,16822.2382
2008-12-19 11:20:00,65.65,65.75,65.48,65.5,20002.051492460763,49.5703,49.6459,49.442,49.4571,20002.0515
2008-12-19 11:25:00,65.52,65.52,65.16,65.18,20822.648476766848,49.4722,49.4722,49.2004,49.2155,20822.6485
2008-12-19 11:30:00,65.18,65.32,65.12,65.18,14155.297979279923,49.2155,49.3212,49.1702,49.2155,14155.298
2008-12-19 11:35:00,65.18,65.34,65.17,65.2,12411.5293876295,49.2155,49.3363,49.2079,49.2306,12411.5294
2008-12-19 11:40:00,65.25,65.29,64.98,65.01,21950.969330187712,49.2683,49.2985,49.0644,49.0871,21950.9693
2008-12-19 11:45:00,64.99,65.06,64.9,64.97,18360.8575238486,49.072,49.1249,49.004,49.0569,18360.8575
2008-12-19 11:50:00,64.97,64.99,64.88,64.89,10975.484665093856,49.0569,49.072,48.9889,48.9965,10975.4847
2008-12-19 11:55:00,64.91,64.94,64.65,64.69,22976.71556057032,49.0116,49.0342,48.8153,48.8455,22976.7156
2008-12-19 12:00:00,64.73,64.78,64.4,64.44,26977.125859062467,48.8757,48.9134,48.6265,48.6567,26977.1259
2008-12-19 12:05:00,64.48,64.49,64.27,64.32,22361.26782234076,48.6869,48.6945,48.5283,48.5661,22361.2678
2008-12-19 12:10:00,64.32,64.5,64.26,64.45,12411.5293876295,48.5661,48.702,48.5208,48.6643,12411.5294
2008-12-19 12:15:00,64.5,64.6,64.43,64.53,8411.119089137346,48.702,48.7775,48.6492,48.7247,8411.1191
2008-12-19 12:20:00,64.55,64.61,64.49,64.49,6051.902759257359,48.7398,48.7851,48.6945,48.6945,6051.9028
2008-12-19 12:25:00,64.54,64.76,64.54,64.76,7795.671350907785,48.7322,48.8983,48.7322,48.8983,7795.6714
2008-12-19 12:30:00,64.72,64.82,64.67,64.82,14052.723356241666,48.8681,48.9436,48.8304,48.9436,14052.7234
2008-12-19 12:35:00,64.78,65.03,64.78,65.0,24207.61103702944,48.9134,49.1022,48.9134,49.0795,24207.611
2008-12-19 12:40:00,64.98,65.12,64.98,65.05,15591.34270181557,49.0644,49.1702,49.0644,49.1173,15591.3427
2008-12-19 12:45:00,65.04,65.15,65.01,65.1,13642.424864088624,49.1098,49.1928,49.0871,49.1551,13642.4249
2008-12-19 12:50:00,65.12,65.14,64.95,64.99,17335.111293465994,49.1702,49.1853,49.0418,49.072,17335.1113
2008-12-19 12:55:00,65.0,65.15,65.0,65.15,14052.723356241666,49.0795,49.1928,49.0795,49.1928,14052.7234
2008-12-19 13:00:00,65.14,65.25,65.06,65.17,22053.54395322597,49.1853,49.2683,49.1249,49.2079,22053.544
2008-12-19 13:05:00,65.16,65.21,65.06,65.17,9436.86531951995,49.2004,49.2381,49.1249,49.2079,9436.8653
2008-12-19 13:10:00,65.18,65.21,65.02,65.08,12924.402502820802,49.2155,49.2381,49.0947,49.14,12924.4025
2008-12-19 13:15:00,65.1,65.29,65.1,65.24,18258.28290081034,49.1551,49.2985,49.1551,49.2608,18258.2829
2008-12-19 13:20:00,65.2,65.2,64.97,64.98,16617.088932198174,49.2306,49.2306,49.0569,49.0644,16617.0889
2008-12-19 13:25:00,65.0,65.11,64.82,64.99,16104.215817006872,49.0795,49.1626,48.9436,49.072,16104.2158
2008-12-19 13:30:00,64.97,65.03,64.87,64.9,12719.25325674428,49.0569,49.1022,48.9814,49.004,12719.2533
2008-12-19 13:35:00,64.91,64.96,64.8,64.89,12103.80551851472,49.0116,49.0493,48.9285,48.9965,12103.8055
2008-12-19 13:40:00,64.91,64.95,64.84,64.86,14052.723356241666,49.0116,49.0418,48.9587,48.9738,14052.7234
2008-12-19 13:45:00,64.89,64.91,64.83,64.83,12719.25325674428,48.9965,49.0116,48.9512,48.9512,12719.2533
2008-12-19 13:50:00,64.85,64.87,64.73,64.78,19386.6037542312,48.9663,48.9814,48.8757,48.9134,19386.6038
2008-12-19 13:55:00,64.79,64.86,64.78,64.8,12616.67863370602,48.921,48.9738,48.9134,48.9285,12616.6786
2008-12-19 14:00:00,64.81,64.96,64.79,64.96,18566.00676992512,48.9361,49.0493,48.921,49.0493,18566.0068
2008-12-19 14:05:00,64.94,64.98,64.85,64.98,18566.00676992512,49.0342,49.0644,48.9663,49.0644,18566.0068
2008-12-19 14:10:00,64.96,65.04,64.83,64.85,26156.528874756383,49.0493,49.1098,48.9512,48.9663,26156.5289
2008-12-19 14:15:00,64.86,64.98,64.83,64.83,9026.566827366907,48.9738,49.0644,48.9512,48.9512,9026.5668
2008-12-19 14:20:00,64.84,64.86,64.77,64.77,12514.10401066776,48.9587,48.9738,48.9059,48.9059,12514.104
2008-12-19 14:25:00,64.77,64.85,64.73,64.74,12103.80551851472,48.9059,48.9663,48.8757,48.8832,12103.8055
2008-12-19 14:30:00,64.73,64.88,64.73,64.75,9129.14145040517,48.8757,48.9889,48.8757,48.8908,9129.1415
2008-12-19 14:35:00,64.8,64.83,64.68,64.79,18053.13365473381,48.9285,48.9512,48.8379,48.921,18053.1337
2008-12-19 14:40:00,64.77,65.05,64.75,64.98,21745.82008411119,48.9059,49.1173,48.8908,49.0644,21745.8201
2008-12-19 14:45:00,65.06,65.19,65.04,65.18,13437.275618012103,49.1249,49.223,49.1098,49.2155,13437.2756
2008-12-19 14:50:00,65.18,65.18,64.86,64.93,12924.402502820802,49.2155,49.2155,48.9738,49.0267,12924.4025
2008-12-19 14:55:00,64.93,64.98,64.78,64.88,15386.193455739049,49.0267,49.0644,48.9134,48.9889,15386.1935
2008-12-19 15:00:00,64.88,65.05,64.79,65.01,14873.320340547749,48.9889,49.1173,48.921,49.0871,14873.3203
2008-12-19 15:05:00,65.01,65.07,64.92,65.03,17950.559031695557,49.0871,49.1324,49.0191,49.1022,17950.559
2008-12-19 15:10:00,65.02,65.04,64.69,64.75,26156.528874756383,49.0947,49.1098,48.8455,48.8908,26156.5289
2008-12-19 15:15:00,64.75,64.86,64.71,64.78,20412.349984613807,48.8908,48.9738,48.8606,48.9134,20412.35
2008-12-19 15:20:00,64.78,64.98,64.75,64.98,19796.902246384245,48.9134,49.0644,48.8908,49.0644,19796.9022
2008-12-19 15:25:00,64.96,65.13,64.89,65.08,20002.051492460763,49.0493,49.1777,48.9965,49.14,20002.0515
2008-12-19 15:30:00,65.07,65.1,64.8,64.8,23694.737921838136,49.1324,49.1551,48.9285,48.9285,23694.7379
2008-12-19 15:35:00,64.8,64.98,64.73,64.8,23694.737921838136,48.9285,49.0644,48.8757,48.9285,23694.7379
2008-12-19 15:40:00,64.79,64.97,64.79,64.81,27592.57359729203,48.921,49.0569,48.921,48.9361,27592.5736
2008-12-19 15:45:00,64.81,65.12,64.8,65.07,35388.24494819981,48.9361,49.1702,48.9285,49.1324,35388.2449
2008-12-19 15:50:00,65.09,65.24,65.01,65.04,53441.37860293363,49.1475,49.2608,49.0871,49.1098,53441.3786
2008-12-19 15:55:00,65.05,65.08,64.9,64.92,55492.87106369884,49.1173,49.14,49.004,49.0191,55492.8711
2008-12-22 09:30:00,64.96,65.22,64.71,65.05,30669.81228843984,49.0493,49.2457,48.8606,49.1173,30669.8123
2008-12-22 09:35:00,65.12,65.33,65.12,65.33,20617.49923069033,49.1702,49.3287,49.1702,49.3287,20617.4992
2008-12-22 09:40:00,65.29,65.32,65.22,65.31,36413.991178582415,49.2985,49.3212,49.2457,49.3136,36413.9912
2008-12-22 09:45:00,65.29,65.73,65.26,65.68,18976.30526207816,49.2985,49.6308,49.2759,49.593,18976.3053
2008-12-22 09:50:00,65.73,65.73,65.47,65.6,10257.462303826032,49.6308,49.6308,49.4344,49.5326,10257.4623
2008-12-22 09:55:00,65.59,65.66,65.3,65.35,6564.775874448661,49.525,49.5779,49.3061,49.3438,6564.7759
2008-12-22 10:00:00,65.32,65.43,65.28,65.43,6769.925120525182,49.3212,49.4042,49.291,49.4042,6769.9251
2008-12-22 10:05:00,65.38,65.53,65.37,65.44,10667.760795979077,49.3665,49.4797,49.3589,49.4118,10667.7608
2008-12-22 10:10:00,65.38,65.41,65.23,65.28,7077.648989639963,49.3665,49.3891,49.2532,49.291,7077.649
2008-12-22 10:15:00,65.25,65.43,65.21,65.39,14360.447225356444,49.2683,49.4042,49.2381,49.374,14360.4472
2008-12-22 10:20:00,65.43,65.43,65.18,65.18,24412.76028310596,49.4042,49.4042,49.2155,49.2155,24412.7603
2008-12-22 10:25:00,65.21,65.22,65.06,65.06,6154.47738229562,49.2381,49.2457,49.1249,49.1249,6154.4774
2008-12-22 10:30:00,65.07,65.31,65.07,65.26,12001.23089547646,49.1324,49.3136,49.1324,49.2759,12001.2309
2008-12-22 10:35:00,65.26,65.42,65.26,65.31,8923.992204328648,49.2759,49.3967,49.2759,49.3136,8923.9922
2008-12-22 10:40:00,65.29,65.33,65.08,65.21,16411.939686121652,49.2985,49.3287,49.14,49.2381,16411.9397
2008-12-22 10:45:00,65.22,65.35,65.17,65.32,11078.059288132115,49.2457,49.3438,49.2079,49.3212,11078.0593
2008-12-22 10:50:00,65.3,65.36,65.28,65.31,4718.432659759975,49.3061,49.3514,49.291,49.3136,4718.4327
2008-12-22 10:55:00,65.33,65.33,65.22,65.32,12616.67863370602,49.3287,49.3287,49.2457,49.3212,12616.6786
2008-12-22 11:00:00,65.3,65.36,65.25,65.28,9847.163811672992,49.3061,49.3514,49.2683,49.291,9847.1638
2008-12-22 11:05:00,65.3,65.38,65.26,65.38,4102.984921530413,49.3061,49.3665,49.2759,49.3665,4102.9849
2008-12-22 11:10:00,65.37,65.39,65.33,65.33,2974.6640681095496,49.3589,49.374,49.3287,49.3287,2974.6641
2008-12-22 11:15:00,65.36,65.41,65.35,65.38,5949.328136219099,49.3514,49.3891,49.3438,49.3665,5949.3281
2008-12-22 11:20:00,65.39,65.41,65.23,65.23,6359.626628372141,49.374,49.3891,49.2532,49.2532,6359.6266
2008-12-22 11:25:00,65.22,65.28,65.2,65.28,5128.731151913016,49.2457,49.291,49.2306,49.291,5128.7312
2008-12-22 11:30:00,65.24,65.26,64.91,64.95,23387.01405272336,49.2608,49.2759,49.0116,49.0418,23387.0141
2008-12-22 11:35:00,64.93,64.93,64.76,64.83,9129.14145040517,49.0267,49.0267,48.8983,48.9512,9129.1415
2008-12-22 11:40:00,64.84,64.89,64.8,64.85,5436.455021027798,48.9587,48.9965,48.9285,48.9663,5436.455
2008-12-22 11:45:00,64.85,65.13,64.78,65.13,9129.14145040517,48.9663,49.1777,48.9134,49.1777,9129.1415
2008-12-22 11:50:00,65.1,65.25,65.1,65.25,6975.074366601702,49.1551,49.2683,49.1551,49.2683,6975.0744
2008-12-22 11:55:00,65.26,65.39,65.26,65.26,11488.357780285158,49.2759,49.374,49.2759,49.2759,11488.3578
2008-12-22 12:00:00,65.27,65.3,65.06,65.1,12514.10401066776,49.2834,49.3061,49.1249,49.1551,12514.104
2008-12-22 12:05:00,65.11,65.15,65.03,65.08,6975.074366601702,49.1626,49.1928,49.1022,49.14,6975.0744
2008-12-22 12:10:00,65.04,65.18,65.04,65.18,3384.962560262591,49.1098,49.2155,49.1098,49.2155,3384.9626
2008-12-22 12:15:00,65.14,65.41,65.14,65.4,4513.283413683455,49.1853,49.3891,49.1853,49.3816,4513.2834
2008-12-22 12:20:00,65.4,65.45,65.28,65.28,4615.858036721715,49.3816,49.4193,49.291,49.291,4615.858
2008-12-22 12:25:00,65.25,65.32,65.25,65.32,4410.708790645194,49.2683,49.3212,49.2683,49.3212,4410.7088
2008-12-22 12:30:00,65.32,65.35,65.31,65.33,6462.201251410401,49.3212,49.3438,49.3136,49.3287,6462.2013
2008-12-22 12:35:00,65.33,65.39,65.22,65.31,34670.22258693199,49.3287,49.374,49.2457,49.3136,34670.2226
2008-12-22 12:40:00,65.26,65.47,65.26,65.46,3897.8356754538927,49.2759,49.4344,49.2759,49.4269,3897.8357
2008-12-22 12:45:00,65.45,65.58,65.45,65.5,4102.984921530413,49.4193,49.5175,49.4193,49.4571,4102.9849
2008-12-22 12:50:00,65.52,65.64,65.48,65.56,9436.86531951995,49.4722,49.5628,49.442,49.5024,9436.8653
2008-12-22 12:55:00,65.55,65.57,65.43,65.44,5026.156528874756,49.4948,49.5099,49.4042,49.4118,5026.1565
2008-12-22 13:00:00,65.45,65.56,65.45,65.53,4102.984921530413,49.4193,49.5024,49.4193,49.4797,4102.9849
2008-12-22 13:05:00,65.52,65.58,65.35,65.36,9949.738434711251,49.4722,49.5175,49.3438,49.3514,9949.7384
2008-12-22 13:10:00,65.41,65.52,65.39,65.46,9026.566827366907,49.3891,49.4722,49.374,49.4269,9026.5668
2008-12-22 13:15:00,65.47,65.72,65.47,65.67,11283.208534208636,49.4344,49.6232,49.4344,49.5854,11283.2085
2008-12-22 13:20:00,65.62,65.68,65.62,65.64,4513.283413683455,49.5477,49.593,49.5477,49.5628,4513.2834
2008-12-22 13:25:00,65.66,65.67,65.55,65.62,12308.95476459124,49.5779,49.5854,49.4948,49.5477,12308.9548
2008-12-22 13:30:00,65.64,65.68,65.45,65.64,27695.148220330288,49.5628,49.593,49.4193,49.5628,27695.1482
2008-12-22 13:35:00,65.64,65.66,65.43,65.43,13026.977125859064,49.5628,49.5779,49.4042,49.4042,13026.9771
2008-12-22 13:40:00,65.49,65.53,65.42,65.46,14360.447225356444,49.4495,49.4797,49.3967,49.4269,14360.4472
2008-12-22 13:45:00,65.47,65.47,65.26,65.26,17437.685916504255,49.4344,49.4344,49.2759,49.2759,17437.6859
2008-12-22 13:50:00,65.28,65.34,65.17,65.18,12924.402502820802,49.291,49.3363,49.2079,49.2155,12924.4025
2008-12-22 13:55:00,65.17,65.23,65.04,65.09,7385.372858754744,49.2079,49.2532,49.1098,49.1475,7385.3729
2008-12-22 14:00:00,65.13,65.24,65.13,65.15,6257.0520053338805,49.1777,49.2608,49.1777,49.1928,6257.052
2008-12-22 14:05:00,65.17,65.38,65.17,65.28,14257.872602318186,49.2079,49.3665,49.2079,49.291,14257.8726
2008-12-22 14:10:00,65.29,65.31,65.1,65.1,6154.47738229562,49.2985,49.3136,49.1551,49.1551,6154.4774
2008-12-22 14:15:00,65.15,65.23,65.04,65.1,10257.462303826032,49.1928,49.2532,49.1098,49.1551,10257.4623
2008-12-22 14:20:00,65.1,65.14,65.04,65.13,16822.238178274692,49.1551,49.1853,49.1098,49.1777,16822.2382
2008-12-22 14:25:00,65.12,65.13,64.91,65.05,23592.163298799875,49.1702,49.1777,49.0116,49.1173,23592.1633
2008-12-22 14:30:00,65.05,65.19,65.05,65.12,27797.72284336855,49.1173,49.223,49.1173,49.1702,27797.7228
2008-12-22 14:35:00,65.11,65.13,64.98,65.0,8616.268335213868,49.1626,49.1777,49.0644,49.0795,8616.2683
2008-12-22 14:40:00,64.98,65.13,64.96,65.01,9949.738434711251,49.0644,49.1777,49.0493,49.0871,9949.7384
2008-12-22 14:45:00,65.01,65.26,64.98,65.26,14975.894963586008,49.0871,49.2759,49.0644,49.2759,14975.895
2008-12-22 14:50:00,65.21,65.25,65.0,65.14,15386.193455739049,49.2381,49.2683,49.0795,49.1853,15386.1935
2008-12-22 14:55:00,65.09,65.09,64.78,64.78,14975.894963586008,49.1475,49.1475,48.9134,48.9134,14975.895
2008-12-22 15:00:00,64.8,64.92,64.68,64.77,17950.559031695557,48.9285,49.0191,48.8379,48.9059,17950.559
2008-12-22 15:05:00,64.76,64.87,64.72,64.82,12616.67863370602,48.8983,48.9814,48.8681,48.9436,12616.6786
2008-12-22 15:10:00,64.81,64.87,64.69,64.81,11693.507026361678,48.9361,48.9814,48.8455,48.9361,11693.507
2008-12-22 15:15:00,64.8,64.93,64.77,64.78,18258.28290081034,48.9285,49.0267,48.9059,48.9134,18258.2829
2008-12-22 15:20:00,64.78,64.82,64.65,64.8,13642.424864088624,48.9134,48.9436,48.8153,48.9285,13642.4249
2008-12-22 15:25:00,64.77,64.79,64.52,64.58,20925.22309980511,48.9059,48.921,48.7171,48.7624,20925.2231
2008-12-22 15:30:00,64.59,64.82,64.58,64.81,17950.559031695557,48.77,48.9436,48.7624,48.9361,17950.559
2008-12-22 15:35:00,64.82,65.2,64.8,65.2,24515.33490614422,48.9436,49.2306,48.9285,49.2306,24515.3349
2008-12-22 15:40:00,65.19,65.37,65.06,65.12,24310.1856600677,49.223,49.3589,49.1249,49.1702,24310.1857
2008-12-22 15:45:00,65.09,65.21,65.08,65.1,19489.17837726946,49.1475,49.2381,49.14,49.1551,19489.1784
2008-12-22 15:50:00,65.13,65.27,65.13,65.18,36311.41655554416,49.1777,49.2834,49.1777,49.2155,36311.4166
2008-12-22 15:55:00,65.2,65.71,65.07,65.62,58672.68437788491,49.2306,49.6156,49.1324,49.5477,58672.6844
2008-12-23 09:30:00,65.9,66.26,65.76,66.03,33029.028618319826,49.7591,50.0309,49.6534,49.8573,33029.0286
2008-12-23 09:35:00,66.04,66.04,65.81,65.91,9436.86531951995,49.8648,49.8648,49.6912,49.7667,9436.8653
2008-12-23 09:40:00,65.88,66.04,65.67,65.93,12001.23089547646,49.744,49.8648,49.5854,49.7818,12001.2309
2008-12-23 09:45:00,66.0,66.08,65.74,65.74,10257.462303826032,49.8346,49.895,49.6383,49.6383,10257.4623
2008-12-23 09:50:00,65.72,66.01,65.71,65.91,13129.551748897322,49.6232,49.8422,49.6156,49.7667,13129.5517
2008-12-23 09:55:00,65.82,65.89,65.75,65.81,5846.753513180839,49.6987,49.7516,49.6459,49.6912,5846.7535
2008-12-23 10:00:00,65.76,65.98,65.73,65.83,10154.887680787771,49.6534,49.8195,49.6308,49.7063,10154.8877
2008-12-23 10:05:00,65.83,65.86,65.5,65.57,13847.574110165144,49.7063,49.7289,49.4571,49.5099,13847.5741
2008-12-23 10:10:00,65.59,65.81,65.56,65.8,7693.096727869524,49.525,49.6912,49.5024,49.6836,7693.0967
2008-12-23 10:15:00,65.8,65.8,65.69,65.73,6257.0520053338805,49.6836,49.6836,49.6005,49.6308,6257.052
2008-12-23 10:20:00,65.72,65.76,65.65,65.71,6359.626628372141,49.6232,49.6534,49.5703,49.6156,6359.6266
2008-12-23 10:25:00,65.71,65.88,65.64,65.85,13437.275618012103,49.6156,49.744,49.5628,49.7214,13437.2756
2008-12-23 10:30:00,65.83,65.9,65.77,65.88,6359.626628372141,49.7063,49.7591,49.661,49.744,6359.6266
2008-12-23 10:35:00,65.88,65.9,65.67,65.67,7898.245973946045,49.744,49.7591,49.5854,49.5854,7898.246
2008-12-23 10:40:00,65.66,65.69,65.45,65.49,8513.693712175607,49.5779,49.6005,49.4193,49.4495,8513.6937
2008-12-23 10:45:00,65.48,65.62,65.48,65.62,3692.686429377372,49.442,49.5477,49.442,49.5477,3692.6864
2008-12-23 10:50:00,65.63,65.63,65.42,65.44,11283.208534208636,49.5552,49.5552,49.3967,49.4118,11283.2085
2008-12-23 10:55:00,65.45,65.47,65.21,65.21,15899.06657093035,49.4193,49.4344,49.2381,49.2381,15899.0666
2008-12-23 11:00:00,65.17,65.34,65.17,65.29,5641.604267104318,49.2079,49.3363,49.2079,49.2985,5641.6043
2008-12-23 11:05:00,65.32,65.34,65.29,65.34,2769.514822033029,49.3212,49.3363,49.2985,49.3363,2769.5148
2008-12-23 11:10:00,65.33,65.38,65.3,65.35,21027.797722843367,49.3287,49.3665,49.3061,49.3438,21027.7977
2008-12-23 11:15:00,65.34,65.35,65.17,65.2,13642.424864088624,49.3363,49.3438,49.2079,49.2306,13642.4249
2008-12-23 11:20:00,65.21,65.31,65.18,65.31,4000.410298492153,49.2381,49.3136,49.2155,49.3136,4000.4103
2008-12-23 11:25:00,65.24,65.29,65.21,65.26,2359.216329879988,49.2608,49.2985,49.2381,49.2759,2359.2163
2008-12-23 11:30:00,65.21,65.27,65.16,65.27,2051.4924607652065,49.2381,49.2834,49.2004,49.2834,2051.4925
2008-12-23 11:35:00,65.29,65.37,65.27,65.27,26464.25274387117,49.2985,49.3589,49.2834,49.2834,26464.2527
2008-12-23 11:40:00,65.25,65.27,65.15,65.26,4308.134167606934,49.2683,49.2834,49.1928,49.2759,4308.1342
2008-12-23 11:45:00,65.24,65.24,65.17,65.17,2359.216329879988,49.2608,49.2608,49.2079,49.2079,2359.2163
2008-12-23 11:50:00,65.18,65.22,65.12,65.22,4308.134167606934,49.2155,49.2457,49.1702,49.2457,4308.1342
2008-12-23 11:55:00,65.16,65.22,65.09,65.13,22566.41706841727,49.2004,49.2457,49.1475,49.1777,22566.4171
2008-12-23 12:00:00,65.13,65.32,65.04,65.06,30259.5137962868,49.1777,49.3212,49.1098,49.1249,30259.5138
2008-12-23 12:05:00,65.09,65.13,64.94,64.99,5949.328136219099,49.1475,49.1777,49.0342,49.072,5949.3281
2008-12-23 12:10:00,65.0,65.1,64.99,65.08,5333.880397989537,49.0795,49.1551,49.072,49.14,5333.8804
2008-12-23 12:15:00,65.12,65.28,65.1,65.27,8205.969843060826,49.1702,49.291,49.1551,49.2834,8205.9698
2008-12-23 12:20:00,65.28,65.29,65.25,65.28,4308.134167606934,49.291,49.2985,49.2683,49.291,4308.1342
2008-12-23 12:25:00,65.25,65.31,65.24,65.31,9129.14145040517,49.2683,49.3136,49.2608,49.3136,9129.1415
2008-12-23 12:30:00,65.32,65.32,65.04,65.04,4000.410298492153,49.3212,49.3212,49.1098,49.1098,4000.4103
2008-12-23 12:35:00,65.07,65.07,64.85,64.86,9436.86531951995,49.1324,49.1324,48.9663,48.9738,9436.8653
2008-12-23 12:40:00,64.85,65.04,64.83,64.95,11180.633911170376,48.9663,49.1098,48.9512,49.0418,11180.6339
2008-12-23 12:45:00,64.95,64.98,64.86,64.92,8308.544466099087,49.0418,49.0644,48.9738,49.0191,8308.5445
2008-12-23 12:50:00,64.89,64.97,64.89,64.96,4410.708790645194,48.9965,49.0569,48.9965,49.0493,4410.7088
2008-12-23 12:55:00,64.97,64.97,64.79,64.79,8308.544466099087,49.0569,49.0569,48.921,48.921,8308.5445
2008-12-23 13:00:00,64.81,64.91,64.79,64.91,16514.514309159913,48.9361,49.0116,48.921,49.0116,16514.5143
2008-12-23 13:05:00,64.91,64.91,64.87,64.89,5949.328136219099,49.0116,49.0116,48.9814,48.9965,5949.3281
2008-12-23 13:10:00,64.89,64.92,64.84,64.87,12308.95476459124,48.9965,49.0191,48.9587,48.9814,12308.9548
2008-12-23 13:15:00,64.9,64.92,64.84,64.87,10154.887680787771,49.004,49.0191,48.9587,48.9814,10154.8877
2008-12-23 13:20:00,64.83,64.93,64.83,64.93,11283.208534208636,48.9512,49.0267,48.9512,49.0267,11283.2085
2008-12-23 13:25:00,64.93,65.0,64.92,64.96,7180.223612678223,49.0267,49.0795,49.0191,49.0493,7180.2236
2008-12-23 13:30:00,64.93,64.97,64.9,64.95,29438.916811980715,49.0267,49.0569,49.004,49.0418,29438.9168
2008-12-23 13:35:00,64.96,64.98,64.91,64.91,6872.499743563442,49.0493,49.0644,49.0116,49.0116,6872.4997
2008-12-23 13:40:00,64.92,64.98,64.91,64.93,8513.693712175607,49.0191,49.0644,49.0116,49.0267,8513.6937
2008-12-23 13:45:00,64.93,64.99,64.93,64.95,3077.2386911478097,49.0267,49.072,49.0267,49.0418,3077.2387
2008-12-23 13:50:00,64.99,65.03,64.96,64.96,3077.2386911478097,49.072,49.1022,49.0493,49.0493,3077.2387
2008-12-23 13:55:00,64.99,65.18,64.96,65.11,10257.462303826032,49.072,49.2155,49.0493,49.1626,10257.4623
2008-12-23 14:00:00,65.09,65.14,65.09,65.1,7180.223612678223,49.1475,49.1853,49.1475,49.1551,7180.2236
2008-12-23 14:05:00,65.13,65.13,65.06,65.06,5128.731151913016,49.1777,49.1777,49.1249,49.1249,5128.7312
2008-12-23 14:10:00,65.07,65.08,65.05,65.06,12821.82787978254,49.1324,49.14,49.1173,49.1249,12821.8279
2008-12-23 14:15:00,65.05,65.28,65.05,65.24,20207.200738537285,49.1173,49.291,49.1173,49.2608,20207.2007
2008-12-23 14:20:00,65.28,65.34,65.26,65.28,26874.551236024206,49.291,49.3363,49.2759,49.291,26874.5512
2008-12-23 14:25:00,65.26,65.29,65.22,65.27,9642.014565596472,49.2759,49.2985,49.2457,49.2834,9642.0146
2008-12-23 14:30:00,65.27,65.34,65.01,65.07,33234.17786439635,49.2834,49.3363,49.0871,49.1324,33234.1779
2008-12-23 14:35:00,65.1,65.12,65.04,65.07,13334.700994973842,49.1551,49.1702,49.1098,49.1324,13334.701
2008-12-23 14:40:00,65.09,65.12,64.98,64.99,12616.67863370602,49.1475,49.1702,49.0644,49.072,12616.6786
2008-12-23 14:45:00,65.0,65.0,64.72,64.82,13950.148733203405,49.0795,49.0795,48.8681,48.9436,13950.1487
2008-12-23 14:50:00,64.79,64.88,64.74,64.8,6872.499743563442,48.921,48.9889,48.8832,48.9285,6872.4997
2008-12-23 14:55:00,64.77,64.78,64.6,64.68,7693.096727869524,48.9059,48.9134,48.7775,48.8379,7693.0967
2008-12-23 15:00:00,64.69,64.71,64.59,64.7,9847.163811672992,48.8455,48.8606,48.77,48.853,9847.1638
2008-12-23 15:05:00,64.68,64.69,64.46,64.51,6667.350497486921,48.8379,48.8455,48.6718,48.7096,6667.3505
2008-12-23 15:10:00,64.52,64.86,64.52,64.79,21027.797722843367,48.7171,48.9738,48.7171,48.921,21027.7977
2008-12-23 15:15:00,64.77,64.9,64.69,64.69,9436.86531951995,48.9059,49.004,48.8455,48.8455,9436.8653
2008-12-23 15:20:00,64.66,64.82,64.52,64.56,14463.021848394706,48.8228,48.9436,48.7171,48.7473,14463.0218
2008-12-23 15:25:00,64.59,64.9,64.55,64.86,13950.148733203405,48.77,49.004,48.7398,48.9738,13950.1487
2008-12-23 15:30:00,64.86,64.95,64.76,64.8,15181.044209662528,48.9738,49.0418,48.8983,48.9285,15181.0442
2008-12-23 15:35:00,64.81,64.81,64.63,64.63,13539.850241050364,48.9361,48.9361,48.8002,48.8002,13539.8502
2008-12-23 15:40:00,64.59,64.73,64.55,64.64,20002.051492460763,48.77,48.8757,48.7398,48.8077,20002.0515
2008-12-23 15:45:00,64.66,64.7,64.59,64.64,21438.09621499641,48.8228,48.853,48.77,48.8077,21438.0962
2008-12-23 15:50:00,64.64,64.66,64.45,64.5,32413.580880090263,48.8077,48.8228,48.6643,48.702,32413.5809
2008-12-23 15:55:00,64.53,64.77,64.52,64.62,35183.09570212329,48.7247,48.9059,48.7171,48.7926,35183.0957
2008-12-24 09:30:00,64.66,64.78,64.35,64.68,14052.723356241666,48.8228,48.9134,48.5888,48.8379,14052.7234
2008-12-24 09:35:00,64.78,64.83,64.38,64.38,7898.245973946045,48.9134,48.9512,48.6114,48.6114,7898.246
2008-12-24 09:40:00,64.35,64.4,64.34,64.34,2872.089445071289,48.5888,48.6265,48.5812,48.5812,2872.0894
2008-12-24 09:45:00,64.32,64.36,64.2,64.34,16719.663555236435,48.5661,48.5963,48.4755,48.5812,16719.6636
2008-12-24 09:50:00,64.3,64.3,64.0,64.06,12514.10401066776,48.551,48.551,48.3245,48.3698,12514.104
2008-12-24 09:55:00,64.03,64.1,63.91,63.96,27387.424351215508,48.3471,48.4,48.2565,48.2943,27387.4244
2008-12-24 10:00:00,63.9,64.26,63.86,64.26,4821.007282798236,48.249,48.5208,48.2188,48.5208,4821.0073
2008-12-24 10:05:00,64.28,64.4,64.27,64.35,12514.10401066776,48.5359,48.6265,48.5283,48.5888,12514.104
2008-12-24 10:10:00,64.38,64.38,64.33,64.35,7282.798235716484,48.6114,48.6114,48.5737,48.5888,7282.7982
2008-12-24 10:15:00,64.35,64.42,64.24,64.28,17745.40978561904,48.5888,48.6416,48.5057,48.5359,17745.4098
2008-12-24 10:20:00,64.26,64.43,64.26,64.29,7077.648989639963,48.5208,48.6492,48.5208,48.5434,7077.649
2008-12-24 10:25:00,64.28,64.34,64.23,64.26,19078.87988511642,48.5359,48.5812,48.4981,48.5208,19078.8799
2008-12-24 10:30:00,64.26,64.32,64.25,64.27,9949.738434711251,48.5208,48.5661,48.5132,48.5283,9949.7384
2008-12-24 10:35:00,64.32,64.32,64.24,64.28,13847.574110165144,48.5661,48.5661,48.5057,48.5359,13847.5741
2008-12-24 10:40:00,64.25,64.3,64.21,64.3,6564.775874448661,48.5132,48.551,48.483,48.551,6564.7759
2008-12-24 10:45:00,64.29,64.3,64.21,64.24,7385.372858754744,48.5434,48.551,48.483,48.5057,7385.3729
2008-12-24 10:50:00,64.24,64.25,64.14,64.15,12206.38014155298,48.5057,48.5132,48.4302,48.4377,12206.3801
2008-12-24 10:55:00,64.15,64.16,64.06,64.09,14565.596471432968,48.4377,48.4453,48.3698,48.3924,14565.5965
2008-12-24 11:00:00,64.1,64.25,64.09,64.13,13129.551748897322,48.4,48.5132,48.3924,48.4226,13129.5517
2008-12-24 11:05:00,64.15,64.23,64.11,64.15,21438.09621499641,48.4377,48.4981,48.4075,48.4377,21438.0962
2008-12-24 11:10:00,64.14,64.17,64.13,64.17,9642.014565596472,48.4302,48.4528,48.4226,48.4528,9642.0146
2008-12-24 11:15:00,64.17,64.19,64.07,64.07,15386.193455739049,48.4528,48.4679,48.3773,48.3773,15386.1935
2008-12-24 11:20:00,64.08,64.17,64.08,64.15,10462.611549902556,48.3849,48.4528,48.3849,48.4377,10462.6115
2008-12-24 11:25:00,64.14,64.16,64.11,64.13,6667.350497486921,48.4302,48.4453,48.4075,48.4226,6667.3505
2008-12-24 11:30:00,64.13,64.13,63.96,63.97,27695.148220330288,48.4226,48.4226,48.2943,48.3018,27695.1482
2008-12-24 11:35:00,63.97,64.04,63.96,64.04,16104.215817006872,48.3018,48.3547,48.2943,48.3547,16104.2158
2008-12-24 11:40:00,64.04,64.05,63.93,63.97,16514.514309159913,48.3547,48.3622,48.2716,48.3018,16514.5143
2008-12-24 11:45:00,63.98,64.05,63.97,64.02,12103.80551851472,48.3094,48.3622,48.3018,48.3396,12103.8055
2008-12-24 11:50:00,64.04,64.09,64.02,64.03,23694.737921838136,48.3547,48.3924,48.3396,48.3471,23694.7379
2008-12-24 11:55:00,64.02,64.08,63.98,64.01,13539.850241050364,48.3396,48.3849,48.3094,48.332,13539.8502
2008-12-24 12:00:00,63.98,64.12,63.98,64.11,19591.753000307723,48.3094,48.4151,48.3094,48.4075,19591.753
2008-12-24 12:05:00,64.07,64.11,63.95,63.98,21950.969330187712,48.3773,48.4075,48.2867,48.3094,21950.9693
2008-12-24 12:10:00,63.94,63.97,63.86,63.91,33747.05097958765,48.2792,48.3018,48.2188,48.2565,33747.051
2008-12-24 12:15:00,63.91,64.04,63.91,64.04,39491.22986973023,48.2565,48.3547,48.2565,48.3547,39491.2299
2008-12-24 12:20:00,64.02,64.21,64.02,64.18,7385.372858754744,48.3396,48.483,48.3396,48.4604,7385.3729
2008-12-24 12:25:00,64.21,64.31,64.17,64.21,12103.80551851472,48.483,48.5586,48.4528,48.483,12103.8055
2008-12-24 12:30:00,64.21,64.33,64.17,64.26,8718.842958252128,48.483,48.5737,48.4528,48.5208,8718.843
2008-12-24 12:35:00,64.25,64.3,64.08,64.09,27182.275105138982,48.5132,48.551,48.3849,48.3924,27182.2751
2008-12-24 12:40:00,64.09,64.17,64.0,64.03,28105.44671248333,48.3924,48.4528,48.3245,48.3471,28105.4467
2008-12-24 12:45:00,64.03,64.12,63.97,64.11,18873.7306390399,48.3471,48.4151,48.3018,48.4075,18873.7306
2008-12-24 12:50:00,64.11,64.19,64.11,64.14,20822.648476766848,48.4075,48.4679,48.4075,48.4302,20822.6485
2008-12-24 12:55:00,64.15,64.15,63.97,64.0,26566.827366909427,48.4377,48.4377,48.3018,48.3245,26566.8274
2008-12-26 09:30:00,64.59,64.71,64.44,64.59,10257.462303826032,48.77,48.8606,48.6567,48.77,10257.4623
2008-12-26 09:35:00,64.59,64.67,64.38,64.65,7693.096727869524,48.77,48.8304,48.6114,48.8153,7693.0967
2008-12-26 09:40:00,64.65,64.67,64.59,64.61,4102.984921530413,48.8153,48.8304,48.77,48.7851,4102.9849
2008-12-26 09:45:00,64.61,64.61,64.41,64.41,1846.343214688686,48.7851,48.7851,48.6341,48.6341,1846.3432
2008-12-26 09:50:00,64.47,64.67,64.47,64.67,10052.313057749512,48.6794,48.8304,48.6794,48.8304,10052.3131
2008-12-26 09:55:00,64.67,64.68,64.51,64.52,4102.984921530413,48.8304,48.8379,48.7096,48.7171,4102.9849
2008-12-26 10:00:00,64.51,64.53,64.45,64.47,5846.753513180839,48.7096,48.7247,48.6643,48.6794,5846.7535
2008-12-26 10:05:00,64.43,64.43,64.28,64.3,4000.410298492153,48.6492,48.6492,48.5359,48.551,4000.4103
2008-12-26 10:10:00,64.27,64.38,64.27,64.38,3590.111806339112,48.5283,48.6114,48.5283,48.6114,3590.1118
2008-12-26 10:15:00,64.38,64.4,64.38,64.39,1230.895476459124,48.6114,48.6265,48.6114,48.619,1230.8955
2008-12-26 10:20:00,64.39,64.5,64.39,64.47,2666.9401989947687,48.619,48.702,48.619,48.6794,2666.9402
2008-12-26 10:25:00,64.47,64.63,64.41,64.63,4000.410298492153,48.6794,48.8002,48.6341,48.8002,4000.4103
2008-12-26 10:30:00,64.62,64.68,64.61,64.62,5846.753513180839,48.7926,48.8379,48.7851,48.7926,5846.7535
2008-12-26 10:35:00,64.62,64.66,64.55,64.55,4513.283413683455,48.7926,48.8228,48.7398,48.7398,4513.2834
2008-12-26 10:40:00,64.57,64.57,64.51,64.51,1538.6193455739049,48.7549,48.7549,48.7096,48.7096,1538.6193
2008-12-26 10:45:00,64.5,64.52,64.41,64.46,2564.365575956508,48.702,48.7171,48.6341,48.6718,2564.3656
2008-12-26 10:50:00,64.46,64.57,64.45,64.57,3897.8356754538927,48.6718,48.7549,48.6643,48.7549,3897.8357
2008-12-26 10:55:00,64.59,64.62,64.52,64.55,1128.3208534208636,48.77,48.7926,48.7171,48.7398,1128.3209
2008-12-26 11:00:00,64.59,64.67,64.56,64.66,4205.559544568673,48.77,48.8304,48.7473,48.8228,4205.5595
2008-12-26 11:05:00,64.68,64.75,64.66,64.69,2154.067083803467,48.8379,48.8908,48.8228,48.8455,2154.0671
2008-12-26 11:10:00,64.68,64.72,64.63,64.63,2359.216329879988,48.8379,48.8681,48.8002,48.8002,2359.2163
2008-12-26 11:15:00,64.62,64.67,64.59,64.59,2051.4924607652065,48.7926,48.8304,48.77,48.77,2051.4925
2008-12-26 11:20:00,64.59,64.59,64.55,64.57,2974.6640681095496,48.77,48.77,48.7398,48.7549,2974.6641
2008-12-26 11:25:00,64.57,64.59,64.5,64.53,2256.6417068417272,48.7549,48.77,48.702,48.7247,2256.6417
2008-12-26 11:30:00,64.53,64.72,64.53,64.72,6975.074366601702,48.7247,48.8681,48.7247,48.8681,6975.0744
2008-12-26 11:35:00,64.7,64.7,64.67,64.69,2769.514822033029,48.853,48.853,48.8304,48.8455,2769.5148
2008-12-26 11:40:00,64.69,64.71,64.67,64.67,2872.089445071289,48.8455,48.8606,48.8304,48.8304,2872.0894
2008-12-26 11:45:00,64.67,64.69,64.64,64.64,2769.514822033029,48.8304,48.8455,48.8077,48.8077,2769.5148
2008-12-26 11:50:00,64.59,64.66,64.59,64.64,2051.4924607652065,48.77,48.8228,48.77,48.8077,2051.4925
2008-12-26 11:55:00,64.64,64.66,64.59,64.59,12411.5293876295,48.8077,48.8228,48.77,48.77,12411.5294
2008-12-26 12:00:00,64.6,64.6,64.57,64.57,2051.4924607652065,48.7775,48.7775,48.7549,48.7549,2051.4925
2008-12-26 12:05:00,64.6,64.63,64.57,64.57,923.171607344343,48.7775,48.8002,48.7549,48.7549,923.1716
2008-12-26 12:10:00,64.57,64.59,64.45,64.45,8513.693712175607,48.7549,48.77,48.6643,48.6643,8513.6937
2008-12-26 12:15:00,64.46,64.53,64.46,64.53,4513.283413683455,48.6718,48.7247,48.6718,48.7247,4513.2834
2008-12-26 12:20:00,64.52,64.57,64.48,64.56,38670.632885424144,48.7171,48.7549,48.6869,48.7473,38670.6329
2008-12-26 12:25:00,64.53,64.55,64.46,64.46,5436.455021027798,48.7247,48.7398,48.6718,48.6718,5436.455
2008-12-26 12:30:00,64.44,64.52,64.43,64.52,8821.417581290389,48.6567,48.7171,48.6492,48.7171,8821.4176
2008-12-26 12:35:00,64.52,64.54,64.48,64.52,6462.201251410401,48.7171,48.7322,48.6869,48.7171,6462.2013
2008-12-26 12:40:00,64.51,64.55,64.51,64.52,1333.4700994973844,48.7096,48.7398,48.7096,48.7171,1333.4701
2008-12-26 12:45:00,64.51,64.53,64.43,64.43,4000.410298492153,48.7096,48.7247,48.6492,48.6492,4000.4103
2008-12-26 12:50:00,64.41,64.42,64.29,64.33,7590.522104831264,48.6341,48.6416,48.5434,48.5737,7590.5221
2008-12-26 12:55:00,64.33,64.33,64.26,64.28,1436.0447225356447,48.5737,48.5737,48.5208,48.5359,1436.0447
2008-12-26 13:00:00,64.25,64.28,64.25,64.26,307.723869114781,48.5132,48.5359,48.5132,48.5208,307.7239
2008-12-26 13:05:00,64.25,64.31,64.25,64.28,1436.0447225356447,48.5132,48.5586,48.5132,48.5359,1436.0447
2008-12-26 13:10:00,64.28,64.29,64.26,64.26,1846.343214688686,48.5359,48.5434,48.5208,48.5208,1846.3432
2008-12-26 13:15:00,64.28,64.31,64.25,64.26,5128.731151913016,48.5359,48.5586,48.5132,48.5208,5128.7312
2008-12-26 13:20:00,64.26,64.33,64.26,64.33,1743.7685916504256,48.5208,48.5737,48.5208,48.5737,1743.7686
2008-12-26 13:25:00,64.31,64.34,64.3,64.31,1436.0447225356447,48.5586,48.5812,48.551,48.5586,1436.0447
2008-12-26 13:30:00,64.34,64.41,64.28,64.28,6667.350497486921,48.5812,48.6341,48.5359,48.5359,6667.3505
2008-12-26 13:35:00,64.29,64.3,64.27,64.27,2359.216329879988,48.5434,48.551,48.5283,48.5283,2359.2163
2008-12-26 13:40:00,64.26,64.28,64.24,64.24,1538.6193455739049,48.5208,48.5359,48.5057,48.5057,1538.6193
2008-12-26 13:45:00,64.24,64.24,64.15,64.16,3487.537183300851,48.5057,48.5057,48.4377,48.4453,3487.5372
2008-12-26 13:50:00,64.17,64.17,64.1,64.1,8923.992204328648,48.4528,48.4528,48.4,48.4,8923.9922
2008-12-26 13:55:00,64.11,64.16,64.08,64.11,2564.365575956508,48.4075,48.4453,48.3849,48.4075,2564.3656
2008-12-26 14:00:00,64.12,64.13,64.08,64.12,5641.604267104318,48.4151,48.4226,48.3849,48.4151,5641.6043
2008-12-26 14:05:00,64.13,64.17,64.11,64.11,6257.0520053338805,48.4226,48.4528,48.4075,48.4075,6257.052
2008-12-26 14:10:00,64.14,64.14,64.11,64.13,1641.1939686121652,48.4302,48.4302,48.4075,48.4226,1641.194
2008-12-26 14:15:00,64.14,64.31,64.14,64.31,4718.432659759975,48.4302,48.5586,48.4302,48.5586,4718.4327
2008-12-26 14:20:00,64.29,64.35,64.29,64.31,3077.2386911478097,48.5434,48.5888,48.5434,48.5586,3077.2387
2008-12-26 14:25:00,64.35,64.37,64.35,64.37,3077.2386911478097,48.5888,48.6039,48.5888,48.6039,3077.2387
2008-12-26 14:30:00,64.36,64.44,64.34,64.44,6564.775874448661,48.5963,48.6567,48.5812,48.6567,6564.7759
2008-12-26 14:35:00,64.44,64.56,64.42,64.56,5641.604267104318,48.6567,48.7473,48.6416,48.7473,5641.6043
2008-12-26 14:40:00,64.56,64.61,64.51,64.61,2769.514822033029,48.7473,48.7851,48.7096,48.7851,2769.5148
2008-12-26 14:45:00,64.59,64.62,64.55,64.6,3384.962560262591,48.77,48.7926,48.7398,48.7775,3384.9626
2008-12-26 14:50:00,64.6,64.6,64.48,64.48,5641.604267104318,48.7775,48.7775,48.6869,48.6869,5641.6043
2008-12-26 14:55:00,64.54,64.59,64.51,64.58,8411.119089137346,48.7322,48.77,48.7096,48.7624,8411.1191
2008-12-26 15:00:00,64.6,64.6,64.44,64.5,9744.58918863473,48.7775,48.7775,48.6567,48.702,9744.5892
2008-12-26 15:05:00,64.5,64.52,64.44,64.52,4615.858036721715,48.702,48.7171,48.6567,48.7171,4615.858
2008-12-26 15:10:00,64.52,64.6,64.48,64.6,3692.686429377372,48.7171,48.7775,48.6869,48.7775,3692.6864
2008-12-26 15:15:00,64.62,64.71,64.6,64.7,4923.581905836496,48.7926,48.8606,48.7775,48.853,4923.5819
2008-12-26 15:20:00,64.67,64.74,64.67,64.74,2769.514822033029,48.8304,48.8832,48.8304,48.8832,2769.5148
2008-12-26 15:25:00,64.71,64.85,64.67,64.82,5128.731151913016,48.8606,48.9663,48.8304,48.9436,5128.7312
2008-12-26 15:30:00,64.78,64.83,64.71,64.78,4205.559544568673,48.9134,48.9512,48.8606,48.9134,4205.5595
2008-12-26 15:35:00,64.74,64.77,64.66,64.68,4513.283413683455,48.8832,48.9059,48.8228,48.8379,4513.2834
2008-12-26 15:40:00,64.69,64.79,64.69,64.79,8411.119089137346,48.8455,48.921,48.8455,48.921,8411.1191
2008-12-26 15:45:00,64.77,64.79,64.68,64.75,7077.648989639963,48.9059,48.921,48.8379,48.8908,7077.649
2008-12-26 15:50:00,64.72,64.76,64.68,64.68,18873.7306390399,48.8681,48.8983,48.8379,48.8379,18873.7306
2008-12-26 15:55:00,64.68,64.69,64.58,64.69,31695.558518822443,48.8379,48.8455,48.7624,48.8455,31695.5585
2008-12-29 09:30:00,64.74,64.74,64.19,64.19,22771.5663144938,48.8832,48.8832,48.4679,48.4679,22771.5663
2008-12-29 09:35:00,64.28,64.34,64.23,64.3,3692.686429377372,48.5359,48.5812,48.4981,48.551,3692.6864
2008-12-29 09:40:00,64.28,64.41,64.12,64.41,8205.969843060826,48.5359,48.6341,48.4151,48.6341,8205.9698
2008-12-29 09:45:00,64.4,64.44,64.37,64.4,4410.708790645194,48.6265,48.6567,48.6039,48.6265,4410.7088
2008-12-29 09:50:00,64.47,64.49,64.41,64.45,5539.029644066058,48.6794,48.6945,48.6341,48.6643,5539.0296
2008-12-29 09:55:00,64.43,64.47,64.22,64.26,8616.268335213868,48.6492,48.6794,48.4906,48.5208,8616.2683
2008-12-29 10:00:00,64.23,64.27,64.08,64.17,14463.021848394706,48.4981,48.5283,48.3849,48.4528,14463.0218
2008-12-29 10:05:00,64.17,64.21,64.13,64.18,9539.43994255821,48.4528,48.483,48.4226,48.4604,9539.4399
2008-12-29 10:10:00,64.19,64.23,64.1,64.13,5744.178890142579,48.4679,48.4981,48.4,48.4226,5744.1789
2008-12-29 10:15:00,64.13,64.13,63.96,64.0,9026.566827366907,48.4226,48.4226,48.2943,48.3245,9026.5668
2008-12-29 10:20:00,63.97,63.99,63.81,63.84,5641.604267104318,48.3018,48.3169,48.181,48.2037,5641.6043
2008-12-29 10:25:00,63.86,63.89,63.82,63.88,8411.119089137346,48.2188,48.2414,48.1886,48.2339,8411.1191
2008-12-29 10:30:00,63.88,63.96,63.87,63.95,6359.626628372141,48.2339,48.2943,48.2263,48.2867,6359.6266
2008-12-29 10:35:00,63.95,63.96,63.89,63.91,4718.432659759975,48.2867,48.2943,48.2414,48.2565,4718.4327
2008-12-29 10:40:00,63.91,63.97,63.77,63.85,4102.984921530413,48.2565,48.3018,48.1508,48.2112,4102.9849
2008-12-29 10:45:00,63.81,63.88,63.79,63.84,10360.036926864292,48.181,48.2339,48.1659,48.2037,10360.0369
2008-12-29 10:50:00,63.83,63.87,63.79,63.85,6975.074366601702,48.1961,48.2263,48.1659,48.2112,6975.0744
2008-12-29 10:55:00,63.86,63.92,63.81,63.92,13950.148733203405,48.2188,48.2641,48.181,48.2641,13950.1487
2008-12-29 11:00:00,63.92,64.03,63.89,63.99,21540.670838034668,48.2641,48.3471,48.2414,48.3169,21540.6708
2008-12-29 11:05:00,63.99,63.99,63.87,63.93,13437.275618012103,48.3169,48.3169,48.2263,48.2716,13437.2756
2008-12-29 11:10:00,63.91,63.94,63.89,63.94,17232.536670427737,48.2565,48.2792,48.2414,48.2792,17232.5367
2008-12-29 11:15:00,63.93,64.01,63.92,63.94,5744.178890142579,48.2716,48.332,48.2641,48.2792,5744.1789
2008-12-29 11:20:00,63.95,64.0,63.91,63.95,4513.283413683455,48.2867,48.3245,48.2565,48.2867,4513.2834
2008-12-29 11:25:00,63.95,64.08,63.9,64.06,14463.021848394706,48.2867,48.3849,48.249,48.3698,14463.0218
2008-12-29 11:30:00,64.03,64.06,63.93,63.97,8308.544466099087,48.3471,48.3698,48.2716,48.3018,8308.5445
2008-12-29 11:35:00,63.99,64.01,63.96,63.99,4513.283413683455,48.3169,48.332,48.2943,48.3169,4513.2834
2008-12-29 11:40:00,63.96,63.98,63.91,63.95,5949.328136219099,48.2943,48.3094,48.2565,48.2867,5949.3281
2008-12-29 11:45:00,63.95,63.96,63.91,63.91,4308.134167606934,48.2867,48.2943,48.2565,48.2565,4308.1342
2008-12-29 11:50:00,63.91,63.96,63.81,63.93,26874.551236024206,48.2565,48.2943,48.181,48.2716,26874.5512
2008-12-29 11:55:00,63.94,63.96,63.91,63.95,4102.984921530413,48.2792,48.2943,48.2565,48.2867,4102.9849
2008-12-29 12:00:00,63.96,64.04,63.93,64.04,3692.686429377372,48.2943,48.3547,48.2716,48.3547,3692.6864
2008-12-29 12:05:00,64.02,64.04,63.93,63.97,10052.313057749512,48.3396,48.3547,48.2716,48.3018,10052.3131
2008-12-29 12:10:00,63.96,64.04,63.94,63.98,11385.783157246897,48.2943,48.3547,48.2792,48.3094,11385.7832
2008-12-29 12:15:00,63.95,63.96,63.82,63.87,19489.17837726946,48.2867,48.2943,48.1886,48.2263,19489.1784
2008-12-29 12:20:00,63.87,63.88,63.79,63.79,3897.8356754538927,48.2263,48.2339,48.1659,48.1659,3897.8357
2008-12-29 12:25:00,63.79,63.82,63.74,63.82,5846.753513180839,48.1659,48.1886,48.1282,48.1886,5846.7535
2008-12-29 12:30:00,63.81,63.82,63.78,63.82,2666.9401989947687,48.181,48.1886,48.1584,48.1886,2666.9402
2008-12-29 12:35:00,63.8,63.85,63.8,63.84,3179.8133141860703,48.1735,48.2112,48.1735,48.2037,3179.8133
2008-12-29 12:40:00,63.83,63.83,63.72,63.73,2359.216329879988,48.1961,48.1961,48.1131,48.1206,2359.2163
2008-12-29 12:45:00,63.72,63.73,63.65,63.66,2769.514822033029,48.1131,48.1206,48.0602,48.0678,2769.5148
2008-12-29 12:50:00,63.65,63.7,63.62,63.7,11796.081649399935,48.0602,48.098,48.0376,48.098,11796.0816
2008-12-29 12:55:00,63.67,63.68,63.6,63.64,10360.036926864292,48.0753,48.0829,48.0225,48.0527,10360.0369
2008-12-29 13:00:00,63.6,63.67,63.53,63.67,3897.8356754538927,48.0225,48.0753,47.9696,48.0753,3897.8357
2008-12-29 13:05:00,63.67,63.72,63.67,63.69,2154.067083803467,48.0753,48.1131,48.0753,48.0904,2154.0671
2008-12-29 13:10:00,63.7,63.75,63.7,63.7,1846.343214688686,48.098,48.1357,48.098,48.098,1846.3432
2008-12-29 13:15:00,63.7,63.7,63.57,63.63,2359.216329879988,48.098,48.098,47.9998,48.0451,2359.2163
2008-12-29 13:20:00,63.63,63.67,63.6,63.6,2461.790952918248,48.0451,48.0753,48.0225,48.0225,2461.791
2008-12-29 13:25:00,63.58,63.62,63.5,63.52,2359.216329879988,48.0073,48.0376,47.9469,47.962,2359.2163
2008-12-29 13:30:00,63.5,63.62,63.5,63.59,5539.029644066058,47.9469,48.0376,47.9469,48.0149,5539.0296
2008-12-29 13:35:00,63.59,63.62,63.5,63.52,7898.245973946045,48.0149,48.0376,47.9469,47.962,7898.246
2008-12-29 13:40:00,63.53,63.65,63.53,63.65,4513.283413683455,47.9696,48.0602,47.9696,48.0602,4513.2834
2008-12-29 13:45:00,63.61,63.76,63.61,63.76,7693.096727869524,48.03,48.1433,48.03,48.1433,7693.0967
2008-12-29 13:50:00,63.77,63.85,63.72,63.79,4923.581905836496,48.1508,48.2112,48.1131,48.1659,4923.5819
2008-12-29 13:55:00,63.78,63.89,63.77,63.8,6462.201251410401,48.1584,48.2414,48.1508,48.1735,6462.2013
2008-12-29 14:00:00,63.8,63.84,63.75,63.75,3282.3879372243305,48.1735,48.2037,48.1357,48.1357,3282.3879
2008-12-29 14:05:00,63.76,63.8,63.73,63.74,3077.2386911478097,48.1433,48.1735,48.1206,48.1282,3077.2387
2008-12-29 14:10:00,63.74,63.75,63.6,63.6,4821.007282798236,48.1282,48.1357,48.0225,48.0225,4821.0073
2008-12-29 14:15:00,63.63,63.67,63.54,63.66,5846.753513180839,48.0451,48.0753,47.9771,48.0678,5846.7535
2008-12-29 14:20:00,63.68,63.77,63.66,63.69,4410.708790645194,48.0829,48.1508,48.0678,48.0904,4410.7088
2008-12-29 14:25:00,63.66,63.79,63.63,63.73,3795.261052415632,48.0678,48.1659,48.0451,48.1206,3795.2611
2008-12-29 14:30:00,63.73,63.81,63.68,63.77,7282.798235716484,48.1206,48.181,48.0829,48.1508,7282.7982
2008-12-29 14:35:00,63.75,63.79,63.69,63.73,10052.313057749512,48.1357,48.1659,48.0904,48.1206,10052.3131
2008-12-29 14:40:00,63.71,63.78,63.69,63.72,3692.686429377372,48.1055,48.1584,48.0904,48.1131,3692.6864
2008-12-29 14:45:00,63.72,63.72,63.63,63.68,6667.350497486921,48.1131,48.1131,48.0451,48.0829,6667.3505
2008-12-29 14:50:00,63.66,63.7,63.62,63.66,4205.559544568673,48.0678,48.098,48.0376,48.0678,4205.5595
2008-12-29 14:55:00,63.69,63.88,63.69,63.84,4000.410298492153,48.0904,48.2339,48.0904,48.2037,4000.4103
2008-12-29 15:00:00,63.84,63.92,63.84,63.85,4513.283413683455,48.2037,48.2641,48.2037,48.2112,4513.2834
2008-12-29 15:05:00,63.87,64.0,63.85,63.95,9744.58918863473,48.2263,48.3245,48.2112,48.2867,9744.5892
2008-12-29 15:10:00,63.96,64.08,63.95,64.06,9231.71607344343,48.2943,48.3849,48.2867,48.3698,9231.7161
2008-12-29 15:15:00,64.06,64.13,63.93,63.93,17540.260539542516,48.3698,48.4226,48.2716,48.2716,17540.2605
2008-12-29 15:20:00,63.94,64.01,63.89,63.89,4513.283413683455,48.2792,48.332,48.2414,48.2414,4513.2834
2008-12-29 15:25:00,63.88,63.91,63.77,63.79,8308.544466099087,48.2339,48.2565,48.1508,48.1659,8308.5445
2008-12-29 15:30:00,63.73,63.86,63.71,63.71,13744.999487126885,48.1206,48.2188,48.1055,48.1055,13744.9995
2008-12-29 15:35:00,63.75,63.76,63.62,63.76,13847.574110165144,48.1357,48.1433,48.0376,48.1433,13847.5741
2008-12-29 15:40:00,63.79,64.01,63.79,63.99,18771.15601600164,48.1659,48.332,48.1659,48.3169,18771.156
2008-12-29 15:45:00,63.99,64.02,63.9,63.9,10257.462303826032,48.3169,48.3396,48.249,48.249,10257.4623
2008-12-29 15:50:00,63.93,63.99,63.88,63.89,28515.74520463637,48.2716,48.3169,48.2339,48.2414,28515.7452
2008-12-29 15:55:00,63.89,64.1,63.86,64.08,46979.177351523234,48.2414,48.4,48.2188,48.3849,46979.1774
2008-12-30 09:30:00,64.26,64.58,64.15,64.48,18976.30526207816,48.5208,48.7624,48.4377,48.6869,18976.3053
2008-12-30 09:35:00,64.48,64.76,64.46,64.74,5436.455021027798,48.6869,48.8983,48.6718,48.8832,5436.455
2008-12-30 09:40:00,64.74,65.01,64.7,64.73,13232.126371935585,48.8832,49.0871,48.853,48.8757,13232.1264
2008-12-30 09:45:00,64.8,65.0,64.76,64.84,8513.693712175607,48.9285,49.0795,48.8983,48.9587,8513.6937
2008-12-30 09:50:00,64.78,64.82,64.62,64.82,8103.395220022566,48.9134,48.9436,48.7926,48.9436,8103.3952
2008-12-30 09:55:00,64.83,64.91,64.7,64.87,5539.029644066058,48.9512,49.0116,48.853,48.9814,5539.0296
2008-12-30 10:00:00,64.86,65.05,64.86,65.01,8103.395220022566,48.9738,49.1173,48.9738,49.0871,8103.3952
2008-12-30 10:05:00,65.02,65.16,65.01,65.06,4923.581905836496,49.0947,49.2004,49.0871,49.1249,4923.5819
2008-12-30 10:10:00,65.05,65.11,64.95,64.95,9744.58918863473,49.1173,49.1626,49.0418,49.0418,9744.5892
2008-12-30 10:15:00,64.96,65.11,64.96,65.0,9334.29069648169,49.0493,49.1626,49.0493,49.0795,9334.2907
2008-12-30 10:20:00,65.03,65.13,65.03,65.1,4923.581905836496,49.1022,49.1777,49.1022,49.1551,4923.5819
2008-12-30 10:25:00,65.08,65.13,65.01,65.12,5539.029644066058,49.14,49.1777,49.0871,49.1702,5539.0296
2008-12-30 10:30:00,65.12,65.18,65.08,65.13,5128.731151913016,49.1702,49.2155,49.14,49.1777,5128.7312
2008-12-30 10:35:00,65.09,65.19,65.07,65.14,6667.350497486921,49.1475,49.223,49.1324,49.1853,6667.3505
2008-12-30 10:40:00,65.15,65.15,65.12,65.14,2974.6640681095496,49.1928,49.1928,49.1702,49.1853,2974.6641
2008-12-30 10:45:00,65.15,65.32,65.15,65.28,6462.201251410401,49.1928,49.3212,49.1928,49.291,6462.2013
2008-12-30 10:50:00,65.31,65.4,65.27,65.35,14052.723356241666,49.3136,49.3816,49.2834,49.3438,14052.7234
2008-12-30 10:55:00,65.34,65.38,65.25,65.25,7180.223612678223,49.3363,49.3665,49.2683,49.2683,7180.2236
2008-12-30 11:00:00,65.25,65.29,65.22,65.22,5333.880397989537,49.2683,49.2985,49.2457,49.2457,5333.8804
2008-12-30 11:05:00,65.23,65.28,65.23,65.24,1641.1939686121652,49.2532,49.291,49.2532,49.2608,1641.194
2008-12-30 11:10:00,65.18,65.24,65.15,65.24,5436.455021027798,49.2155,49.2608,49.1928,49.2608,5436.455
2008-12-30 11:15:00,65.24,65.24,65.21,65.24,2564.365575956508,49.2608,49.2608,49.2381,49.2608,2564.3656
2008-12-30 11:20:00,65.22,65.29,65.22,65.27,5949.328136219099,49.2457,49.2985,49.2457,49.2834,5949.3281
2008-12-30 11:25:00,65.28,65.38,65.28,65.38,6462.201251410401,49.291,49.3665,49.291,49.3665,6462.2013
2008-12-30 11:30:00,65.45,65.56,65.41,65.53,8616.268335213868,49.4193,49.5024,49.3891,49.4797,8616.2683
2008-12-30 11:35:00,65.52,65.63,65.51,65.63,9744.58918863473,49.4722,49.5552,49.4646,49.5552,9744.5892
2008-12-30 11:40:00,65.61,65.76,65.61,65.69,11385.783157246897,49.5401,49.6534,49.5401,49.6005,11385.7832
2008-12-30 11:45:00,65.73,65.92,65.73,65.87,11078.059288132115,49.6308,49.7742,49.6308,49.7365,11078.0593
2008-12-30 11:50:00,65.86,65.87,65.72,65.72,17335.111293465994,49.7289,49.7365,49.6232,49.6232,17335.1113
2008-12-30 11:55:00,65.7,65.9,65.7,65.9,7795.671350907785,49.6081,49.7591,49.6081,49.7591,7795.6714
2008-12-30 12:00:00,65.9,65.96,65.9,65.91,8103.395220022566,49.7591,49.8044,49.7591,49.7667,8103.3952
2008-12-30 12:05:00,65.91,65.95,65.86,65.87,5846.753513180839,49.7667,49.7969,49.7289,49.7365,5846.7535
2008-12-30 12:10:00,65.84,65.86,65.69,65.69,3692.686429377372,49.7138,49.7289,49.6005,49.6005,3692.6864
2008-12-30 12:15:00,65.71,65.79,65.7,65.79,6051.902759257359,49.6156,49.6761,49.6081,49.6761,6051.9028
2008-12-30 12:20:00,65.78,65.78,65.76,65.76,3590.111806339112,49.6685,49.6685,49.6534,49.6534,3590.1118
2008-12-30 12:25:00,65.77,65.81,65.76,65.77,6975.074366601702,49.661,49.6912,49.6534,49.661,6975.0744
2008-12-30 12:30:00,65.78,65.82,65.78,65.79,4000.410298492153,49.6685,49.6987,49.6685,49.6761,4000.4103
2008-12-30 12:35:00,65.76,65.83,65.76,65.8,5744.178890142579,49.6534,49.7063,49.6534,49.6836,5744.1789
2008-12-30 12:40:00,65.76,65.92,65.66,65.87,8205.969843060826,49.6534,49.7742,49.5779,49.7365,8205.9698
2008-12-30 12:45:00,65.87,65.99,65.83,65.86,7795.671350907785,49.7365,49.8271,49.7063,49.7289,7795.6714
2008-12-30 12:50:00,65.85,65.95,65.83,65.95,6051.902759257359,49.7214,49.7969,49.7063,49.7969,6051.9028
2008-12-30 12:55:00,65.97,65.97,65.83,65.96,4821.007282798236,49.812,49.812,49.7063,49.8044,4821.0073
2008-12-30 13:00:00,65.97,65.98,65.92,65.95,4513.283413683455,49.812,49.8195,49.7742,49.7969,4513.2834
2008-12-30 13:05:00,65.95,65.95,65.86,65.88,2769.514822033029,49.7969,49.7969,49.7289,49.744,2769.5148
2008-12-30 13:10:00,65.86,65.87,65.66,65.69,5846.753513180839,49.7289,49.7365,49.5779,49.6005,5846.7535
2008-12-30 13:15:00,65.68,65.7,65.54,65.54,10154.887680787771,49.593,49.6081,49.4873,49.4873,10154.8877
2008-12-30 13:20:00,65.55,65.57,65.49,65.55,4923.581905836496,49.4948,49.5099,49.4495,49.4948,4923.5819
2008-12-30 13:25:00,65.51,65.64,65.51,65.64,4513.283413683455,49.4646,49.5628,49.4646,49.5628,4513.2834
2008-12-30 13:30:00,65.6,65.71,65.6,65.65,4513.283413683455,49.5326,49.6156,49.5326,49.5703,4513.2834
2008-12-30 13:35:00,65.67,65.67,65.64,65.64,8821.417581290389,49.5854,49.5854,49.5628,49.5628,8821.4176
2008-12-30 13:40:00,65.64,65.69,65.64,65.66,3384.962560262591,49.5628,49.6005,49.5628,49.5779,3384.9626
2008-12-30 13:45:00,65.66,65.71,65.64,65.7,4205.559544568673,49.5779,49.6156,49.5628,49.6081,4205.5595
2008-12-30 13:50:00,65.73,65.74,65.67,65.67,5128.731151913016,49.6308,49.6383,49.5854,49.5854,5128.7312
2008-12-30 13:55:00,65.67,65.68,65.64,65.66,9949.738434711251,49.5854,49.593,49.5628,49.5779,9949.7384
2008-12-30 14:00:00,65.65,65.69,65.49,65.6,11488.357780285158,49.5703,49.6005,49.4495,49.5326,11488.3578
2008-12-30 14:05:00,65.6,65.61,65.55,65.58,3590.111806339112,49.5326,49.5401,49.4948,49.5175,3590.1118
2008-12-30 14:10:00,65.55,65.55,65.39,65.4,6564.775874448661,49.4948,49.4948,49.374,49.3816,6564.7759
2008-12-30 14:15:00,65.44,65.57,65.44,65.52,12411.5293876295,49.4118,49.5099,49.4118,49.4722,12411.5294
2008-12-30 14:20:00,65.52,65.57,65.48,65.53,8205.969843060826,49.4722,49.5099,49.442,49.4797,8205.9698
2008-12-30 14:25:00,65.53,65.81,65.5,65.78,21848.39470714945,49.4797,49.6912,49.4571,49.6685,21848.3947
2008-12-30 14:30:00,65.75,65.77,65.71,65.71,6359.626628372141,49.6459,49.661,49.6156,49.6156,6359.6266
2008-12-30 14:35:00,65.72,65.8,65.67,65.67,8923.992204328648,49.6232,49.6836,49.5854,49.5854,8923.9922
2008-12-30 14:40:00,65.67,65.67,65.54,65.57,3384.962560262591,49.5854,49.5854,49.4873,49.5099,3384.9626
2008-12-30 14:45:00,65.56,65.56,65.45,65.5,9642.014565596472,49.5024,49.5024,49.4193,49.4571,9642.0146
2008-12-30 14:50:00,65.5,65.5,65.45,65.49,4000.410298492153,49.4571,49.4571,49.4193,49.4495,4000.4103
2008-12-30 14:55:00,65.5,65.52,65.39,65.39,4410.708790645194,49.4571,49.4722,49.374,49.374,4410.7088
2008-12-30 15:00:00,65.41,65.52,65.41,65.48,6462.201251410401,49.3891,49.4722,49.3891,49.442,6462.2013
2008-12-30 15:05:00,65.48,65.49,65.37,65.41,7180.223612678223,49.442,49.4495,49.3589,49.3891,7180.2236
2008-12-30 15:10:00,65.4,65.41,65.3,65.34,9129.14145040517,49.3816,49.3891,49.3061,49.3363,9129.1415
2008-12-30 15:15:00,65.34,65.39,65.34,65.38,6769.925120525182,49.3363,49.374,49.3363,49.3665,6769.9251
2008-12-30 15:20:00,65.4,65.42,65.36,65.38,6667.350497486921,49.3816,49.3967,49.3514,49.3665,6667.3505
2008-12-30 15:25:00,65.38,65.61,65.35,65.57,12719.25325674428,49.3665,49.5401,49.3438,49.5099,12719.2533
2008-12-30 15:30:00,65.61,65.69,65.55,65.69,14565.596471432968,49.5401,49.6005,49.4948,49.6005,14565.5965
2008-12-30 15:35:00,65.65,65.74,65.61,65.71,22361.26782234076,49.5703,49.6383,49.5401,49.6156,22361.2678
2008-12-30 15:40:00,65.72,65.86,65.68,65.84,20822.648476766848,49.6232,49.7289,49.593,49.7138,20822.6485
2008-12-30 15:45:00,65.84,65.95,65.75,65.9,22874.14093753205,49.7138,49.7969,49.6459,49.7591,22874.1409
2008-12-30 15:50:00,65.91,66.02,65.89,65.95,33336.752487434605,49.7667,49.8497,49.7516,49.7969,33336.7525
2008-12-30 15:55:00,65.95,66.02,65.91,65.93,50671.8637809006,49.7969,49.8497,49.7667,49.7818,50671.8638
2008-12-31 09:30:00,66.23,66.23,65.68,66.22,22771.5663144938,50.0083,50.0083,49.593,50.0007,22771.5663
2008-12-31 09:35:00,66.22,66.34,65.88,66.06,12719.25325674428,50.0007,50.0913,49.744,49.8799,12719.2533
2008-12-31 09:40:00,66.14,66.65,66.14,66.61,13642.424864088624,49.9403,50.3254,49.9403,50.2952,13642.4249
2008-12-31 09:45:00,66.65,66.67,66.39,66.4,14668.171094471229,50.3254,50.3405,50.1291,50.1366,14668.1711
2008-12-31 09:50:00,66.47,66.62,66.37,66.61,7487.947481793004,50.1895,50.3028,50.114,50.2952,7487.9475
2008-12-31 09:55:00,66.56,66.58,66.45,66.49,78982.45973946045,50.2575,50.2726,50.1744,50.2046,78982.4597
2008-12-31 10:00:00,66.49,66.78,66.48,66.72,11180.633911170376,50.2046,50.4236,50.1971,50.3783,11180.6339
2008-12-31 10:05:00,66.7,66.82,66.61,66.81,12001.23089547646,50.3632,50.4538,50.2952,50.4462,12001.2309
2008-12-31 10:10:00,66.79,66.94,66.79,66.9,12411.5293876295,50.4311,50.5444,50.4311,50.5142,12411.5294
2008-12-31 10:15:00,66.88,66.93,66.83,66.93,8513.693712175607,50.4991,50.5368,50.4613,50.5368,8513.6937
2008-12-31 10:20:00,66.93,67.12,66.92,67.05,17232.536670427737,50.5368,50.6803,50.5293,50.6274,17232.5367
2008-12-31 10:25:00,67.01,67.08,66.96,67.01,9231.71607344343,50.5972,50.6501,50.5595,50.5972,9231.7161
2008-12-31 10:30:00,67.06,67.06,66.92,66.93,8616.268335213868,50.635,50.635,50.5293,50.5368,8616.2683
2008-12-31 10:35:00,66.92,66.95,66.61,66.61,13437.275618012103,50.5293,50.5519,50.2952,50.2952,13437.2756
2008-12-31 10:40:00,66.62,66.77,66.62,66.64,13026.977125859064,50.3028,50.416,50.3028,50.3179,13026.9771
2008-12-31 10:45:00,66.57,66.74,66.57,66.64,10154.887680787771,50.265,50.3934,50.265,50.3179,10154.8877
2008-12-31 10:50:00,66.69,66.7,66.57,66.65,10257.462303826032,50.3556,50.3632,50.265,50.3254,10257.4623
2008-12-31 10:55:00,66.63,66.65,66.55,66.56,7077.648989639963,50.3103,50.3254,50.2499,50.2575,7077.649
2008-12-31 11:00:00,66.6,66.63,66.56,66.59,5333.880397989537,50.2877,50.3103,50.2575,50.2801,5333.8804
2008-12-31 11:05:00,66.59,66.64,66.58,66.61,7180.223612678223,50.2801,50.3179,50.2726,50.2952,7180.2236
2008-12-31 11:10:00,66.58,66.7,66.58,66.67,9436.86531951995,50.2726,50.3632,50.2726,50.3405,9436.8653
2008-12-31 11:15:00,66.65,66.73,66.65,66.69,4205.559544568673,50.3254,50.3858,50.3254,50.3556,4205.5595
2008-12-31 11:20:00,66.69,66.77,66.69,66.77,5128.731151913016,50.3556,50.416,50.3556,50.416,5128.7312
2008-12-31 11:25:00,66.79,66.81,66.74,66.81,7898.245973946045,50.4311,50.4462,50.3934,50.4462,7898.246
2008-12-31 11:30:00,66.81,66.92,66.77,66.77,19591.753000307723,50.4462,50.5293,50.416,50.416,19591.753
2008-12-31 11:35:00,66.75,66.77,66.71,66.71,10667.760795979077,50.4009,50.416,50.3707,50.3707,10667.7608
2008-12-31 11:40:00,66.72,66.77,66.64,66.66,11590.932403323415,50.3783,50.416,50.3179,50.333,11590.9324
2008-12-31 11:45:00,66.66,66.82,66.64,66.82,27489.99897425377,50.333,50.4538,50.3179,50.4538,27489.999
2008-12-31 11:50:00,66.85,66.98,66.84,66.98,10667.760795979077,50.4764,50.5746,50.4689,50.5746,10667.7608
2008-12-31 11:55:00,66.93,67.01,66.85,67.01,5846.753513180839,50.5368,50.5972,50.4764,50.5972,5846.7535
2008-12-31 12:00:00,67.02,67.13,67.02,67.11,9949.738434711251,50.6048,50.6878,50.6048,50.6727,9949.7384
2008-12-31 12:05:00,67.04,67.09,66.99,67.04,6975.074366601702,50.6199,50.6576,50.5821,50.6199,6975.0744
2008-12-31 12:10:00,66.97,66.99,66.92,66.95,3590.111806339112,50.567,50.5821,50.5293,50.5519,3590.1118
2008-12-31 12:15:00,66.93,66.97,66.86,66.86,5949.328136219099,50.5368,50.567,50.484,50.484,5949.3281
2008-12-31 12:20:00,66.86,66.91,66.79,66.85,28310.59595855985,50.484,50.5217,50.4311,50.4764,28310.596
2008-12-31 12:25:00,66.87,66.89,66.85,66.89,2666.9401989947687,50.4915,50.5066,50.4764,50.5066,2666.9402
2008-12-31 12:30:00,66.87,66.9,66.84,66.84,6462.201251410401,50.4915,50.5142,50.4689,50.4689,6462.2013
2008-12-31 12:35:00,66.85,66.88,66.78,66.88,12514.10401066776,50.4764,50.4991,50.4236,50.4991,12514.104
2008-12-31 12:40:00,66.88,67.21,66.88,67.19,30362.088419325057,50.4991,50.7483,50.4991,50.7332,30362.0884
2008-12-31 12:45:00,67.22,67.26,67.17,67.21,4205.559544568673,50.7558,50.786,50.7181,50.7483,4205.5595
2008-12-31 12:50:00,67.19,67.19,67.09,67.09,4205.559544568673,50.7332,50.7332,50.6576,50.6576,4205.5595
2008-12-31 12:55:00,67.1,67.11,67.01,67.02,3384.962560262591,50.6652,50.6727,50.5972,50.6048,3384.9626
2008-12-31 13:00:00,67.05,67.09,67.02,67.05,3487.537183300851,50.6274,50.6576,50.6048,50.6274,3487.5372
2008-12-31 13:05:00,67.08,67.08,66.97,67.0,5436.455021027798,50.6501,50.6501,50.567,50.5897,5436.455
2008-12-31 13:10:00,66.99,66.99,66.84,66.84,5846.753513180839,50.5821,50.5821,50.4689,50.4689,5846.7535
2008-12-31 13:15:00,66.85,66.91,66.84,66.87,4821.007282798236,50.4764,50.5217,50.4689,50.4915,4821.0073
2008-12-31 13:20:00,66.91,66.93,66.8,66.8,13026.977125859064,50.5217,50.5368,50.4387,50.4387,13026.9771
2008-12-31 13:25:00,66.79,66.94,66.78,66.92,9334.29069648169,50.4311,50.5444,50.4236,50.5293,9334.2907
2008-12-31 13:30:00,66.92,66.93,66.86,66.86,5128.731151913016,50.5293,50.5368,50.484,50.484,5128.7312
2008-12-31 13:35:00,66.86,66.88,66.77,66.86,8000.820596984306,50.484,50.4991,50.416,50.484,8000.8206
2008-12-31 13:40:00,66.86,66.87,66.76,66.76,3795.261052415632,50.484,50.4915,50.4085,50.4085,3795.2611
2008-12-31 13:45:00,66.72,66.74,66.71,66.72,4000.410298492153,50.3783,50.3934,50.3707,50.3783,4000.4103
2008-12-31 13:50:00,66.72,66.74,66.54,66.54,10667.760795979077,50.3783,50.3934,50.2424,50.2424,10667.7608
2008-12-31 13:55:00,66.54,66.82,66.54,66.8,10154.887680787771,50.2424,50.4538,50.2424,50.4387,10154.8877
2008-12-31 14:00:00,66.79,67.12,66.77,67.1,14873.320340547749,50.4311,50.6803,50.416,50.6652,14873.3203
2008-12-31 14:05:00,67.09,67.1,66.95,67.0,15693.91732485383,50.6576,50.6652,50.5519,50.5897,15693.9173
2008-12-31 14:10:00,67.0,67.04,66.91,66.91,4821.007282798236,50.5897,50.6199,50.5217,50.5217,4821.0073
2008-12-31 14:15:00,66.92,66.99,66.89,66.97,10872.910042055595,50.5293,50.5821,50.5066,50.567,10872.91
2008-12-31 14:20:00,66.98,67.12,66.98,67.07,14770.745717509488,50.5746,50.6803,50.5746,50.6425,14770.7457
2008-12-31 14:25:00,67.11,67.11,66.87,66.95,8000.820596984306,50.6727,50.6727,50.4915,50.5519,8000.8206
2008-12-31 14:30:00,66.96,67.02,66.93,67.0,6769.925120525182,50.5595,50.6048,50.5368,50.5897,6769.9251
2008-12-31 14:35:00,66.93,66.95,66.76,66.9,9949.738434711251,50.5368,50.5519,50.4085,50.5142,9949.7384
2008-12-31 14:40:00,66.92,66.96,66.85,66.93,10462.611549902556,50.5293,50.5595,50.4764,50.5368,10462.6115
2008-12-31 14:45:00,66.9,66.96,66.76,66.82,13026.977125859064,50.5142,50.5595,50.4085,50.4538,13026.9771
2008-12-31 14:50:00,66.82,66.86,66.78,66.84,13334.700994973842,50.4538,50.484,50.4236,50.4689,13334.701
2008-12-31 14:55:00,66.83,66.85,66.79,66.82,12821.82787978254,50.4613,50.4764,50.4311,50.4538,12821.8279
2008-12-31 15:00:00,66.82,66.96,66.82,66.9,19796.902246384245,50.4538,50.5595,50.4538,50.5142,19796.9022
2008-12-31 15:05:00,66.89,66.9,66.7,66.77,18668.58139296338,50.5066,50.5142,50.3632,50.416,18668.5814
2008-12-31 15:10:00,66.79,66.79,66.64,66.64,11385.783157246897,50.4311,50.4311,50.3179,50.3179,11385.7832
2008-12-31 15:15:00,66.65,66.71,66.59,66.71,18463.43214688686,50.3254,50.3707,50.2801,50.3707,18463.4321
2008-12-31 15:20:00,66.71,66.92,66.67,66.91,22668.99169145553,50.3707,50.5293,50.3405,50.5217,22668.9917
2008-12-31 15:25:00,66.9,66.93,66.74,66.89,25438.506513488563,50.5142,50.5368,50.3934,50.5066,25438.5065
2008-12-31 15:30:00,66.92,66.98,66.84,66.98,18360.8575238486,50.5293,50.5746,50.4689,50.5746,18360.8575
2008-12-31 15:35:00,66.98,67.04,66.92,66.98,16924.812801312954,50.5746,50.6199,50.5293,50.5746,16924.8128
2008-12-31 15:40:00,66.96,66.96,66.65,66.71,28002.87208944507,50.5595,50.5595,50.3254,50.3707,28002.8721
2008-12-31 15:45:00,66.71,66.73,66.42,66.64,28208.02133552159,50.3707,50.3858,50.1517,50.3179,28208.0213
2008-12-31 15:50:00,66.63,66.68,66.53,66.67,39901.52836188327,50.3103,50.3481,50.2348,50.3405,39901.5284
2008-12-31 15:55:00,66.67,66.95,66.58,66.66,55492.87106369884,50.3405,50.5519,50.2726,50.333,55492.8711
2009-01-02 09:30:00,66.87,66.87,66.24,66.29,18053.13365473381,50.4915,50.4915,50.0158,50.0536,18053.1337
2009-01-02 09:35:00,66.23,66.58,66.22,66.25,8205.969843060826,50.0083,50.2726,50.0007,50.0234,8205.9698
2009-01-02 09:40:00,66.29,66.51,66.29,66.3,7385.372858754744,50.0536,50.2197,50.0536,50.0611,7385.3729
2009-01-02 09:45:00,66.29,66.29,66.07,66.07,4410.708790645194,50.0536,50.0536,49.8875,49.8875,4410.7088
2009-01-02 09:50:00,66.1,66.14,66.0,66.14,15386.193455739049,49.9101,49.9403,49.8346,49.9403,15386.1935
2009-01-02 09:55:00,66.11,66.27,66.1,66.2,10770.335419017334,49.9177,50.0385,49.9101,49.9856,10770.3354
2009-01-02 10:00:00,66.2,66.22,66.01,66.08,10975.484665093856,49.9856,50.0007,49.8422,49.895,10975.4847
2009-01-02 10:05:00,66.16,66.22,66.05,66.09,12514.10401066776,49.9554,50.0007,49.8724,49.9026,12514.104
2009-01-02 10:10:00,66.06,66.34,66.02,66.28,7385.372858754744,49.8799,50.0913,49.8497,50.046,7385.3729
2009-01-02 10:15:00,66.28,66.44,66.25,66.29,10872.910042055595,50.046,50.1669,50.0234,50.0536,10872.91
2009-01-02 10:20:00,66.28,66.38,66.19,66.24,12308.95476459124,50.046,50.1215,49.9781,50.0158,12308.9548
2009-01-02 10:25:00,66.23,66.36,66.19,66.26,8513.693712175607,50.0083,50.1064,49.9781,50.0309,8513.6937
2009-01-02 10:30:00,66.33,66.54,66.29,66.54,10154.887680787771,50.0838,50.2424,50.0536,50.2424,10154.8877
2009-01-02 10:35:00,66.58,66.75,66.58,66.74,10872.910042055595,50.2726,50.4009,50.2726,50.3934,10872.91
2009-01-02 10:40:00,66.74,66.87,66.74,66.82,20617.49923069033,50.3934,50.4915,50.3934,50.4538,20617.4992
2009-01-02 10:45:00,66.82,66.93,66.82,66.87,11488.357780285158,50.4538,50.5368,50.4538,50.4915,11488.3578
2009-01-02 10:50:00,66.87,66.99,66.83,66.99,8513.693712175607,50.4915,50.5821,50.4613,50.5821,8513.6937
2009-01-02 10:55:00,66.99,67.1,66.96,67.05,6257.0520053338805,50.5821,50.6652,50.5595,50.6274,6257.052
2009-01-02 11:00:00,67.08,67.09,67.0,67.03,8513.693712175607,50.6501,50.6576,50.5897,50.6123,8513.6937
2009-01-02 11:05:00,67.0,67.05,66.98,67.04,7898.245973946045,50.5897,50.6274,50.5746,50.6199,7898.246
2009-01-02 11:10:00,67.02,67.07,66.94,66.99,13744.999487126885,50.6048,50.6425,50.5444,50.5821,13744.9995
2009-01-02 11:15:00,67.05,67.08,66.99,67.04,9847.163811672992,50.6274,50.6501,50.5821,50.6199,9847.1638
2009-01-02 11:20:00,67.0,67.13,67.0,67.08,4821.007282798236,50.5897,50.6878,50.5897,50.6501,4821.0073
2009-01-02 11:25:00,67.1,67.24,67.1,67.24,10257.462303826032,50.6652,50.7709,50.6652,50.7709,10257.4623
2009-01-02 11:30:00,67.24,67.34,67.21,67.34,6462.201251410401,50.7709,50.8464,50.7483,50.8464,6462.2013
2009-01-02 11:35:00,67.34,67.42,67.3,67.3,4410.708790645194,50.8464,50.9068,50.8162,50.8162,4410.7088
2009-01-02 11:40:00,67.31,67.31,67.14,67.17,11283.208534208636,50.8238,50.8238,50.6954,50.7181,11283.2085
2009-01-02 11:45:00,67.17,67.38,67.17,67.35,18463.43214688686,50.7181,50.8766,50.7181,50.854,18463.4321
2009-01-02 11:50:00,67.3,67.4,67.27,67.27,9129.14145040517,50.8162,50.8917,50.7936,50.7936,9129.1415
2009-01-02 11:55:00,67.26,67.34,67.25,67.28,7282.798235716484,50.786,50.8464,50.7785,50.8011,7282.7982
2009-01-02 12:00:00,67.28,67.38,67.27,67.38,5744.178890142579,50.8011,50.8766,50.7936,50.8766,5744.1789
2009-01-02 12:05:00,67.35,67.38,67.34,67.38,5949.328136219099,50.854,50.8766,50.8464,50.8766,5949.3281
2009-01-02 12:10:00,67.39,67.52,67.39,67.52,18771.15601600164,50.8842,50.9823,50.8842,50.9823,18771.156
2009-01-02 12:15:00,67.51,67.59,67.5,67.54,15899.06657093035,50.9748,51.0352,50.9672,50.9974,15899.0666
2009-01-02 12:20:00,67.55,67.55,67.48,67.5,14975.894963586008,51.005,51.005,50.9521,50.9672,14975.895
2009-01-02 12:25:00,67.49,67.51,67.36,67.36,6051.902759257359,50.9597,50.9748,50.8615,50.8615,6051.9028
2009-01-02 12:30:00,67.37,67.55,67.37,67.55,3897.8356754538927,50.8691,51.005,50.8691,51.005,3897.8357
2009-01-02 12:35:00,67.56,67.73,67.53,67.71,7693.096727869524,51.0125,51.1409,50.9899,51.1258,7693.0967
2009-01-02 12:40:00,67.71,67.83,67.7,67.72,13539.850241050364,51.1258,51.2164,51.1182,51.1333,13539.8502
2009-01-02 12:45:00,67.75,67.78,67.74,67.74,4000.410298492153,51.156,51.1786,51.1484,51.1484,4000.4103
2009-01-02 12:50:00,67.74,67.74,67.66,67.69,4308.134167606934,51.1484,51.1484,51.088,51.1107,4308.1342
2009-01-02 12:55:00,67.7,67.71,67.69,67.71,3077.2386911478097,51.1182,51.1258,51.1107,51.1258,3077.2387
2009-01-02 13:00:00,67.69,67.79,67.69,67.78,6257.0520053338805,51.1107,51.1862,51.1107,51.1786,6257.052
2009-01-02 13:05:00,67.79,67.98,67.79,67.92,27900.29746640681,51.1862,51.3297,51.1862,51.2844,27900.2975
2009-01-02 13:10:00,67.93,68.09,67.93,67.99,8000.820596984306,51.2919,51.4127,51.2919,51.3372,8000.8206
2009-01-02 13:15:00,67.98,68.03,67.95,68.02,7590.522104831264,51.3297,51.3674,51.307,51.3599,7590.5221
2009-01-02 13:20:00,68.04,68.16,67.99,68.13,16924.812801312954,51.375,51.4656,51.3372,51.4429,16924.8128
2009-01-02 13:25:00,68.15,68.22,68.11,68.16,11796.081649399935,51.458,51.5109,51.4278,51.4656,11796.0816
2009-01-02 13:30:00,68.19,68.19,68.11,68.17,5436.455021027798,51.4882,51.4882,51.4278,51.4731,5436.455
2009-01-02 13:35:00,68.17,68.22,68.17,68.18,7898.245973946045,51.4731,51.5109,51.4731,51.4807,7898.246
2009-01-02 13:40:00,68.17,68.22,68.17,68.17,8923.992204328648,51.4731,51.5109,51.4731,51.4731,8923.9922
2009-01-02 13:45:00,68.17,68.22,68.17,68.21,8000.820596984306,51.4731,51.5109,51.4731,51.5033,8000.8206
2009-01-02 13:50:00,68.18,68.23,68.18,68.22,10975.484665093856,51.4807,51.5184,51.4807,51.5109,10975.4847
2009-01-02 13:55:00,68.17,68.24,68.17,68.17,8103.395220022566,51.4731,51.526,51.4731,51.4731,8103.3952
2009-01-02 14:00:00,68.18,68.21,68.14,68.2,10052.313057749512,51.4807,51.5033,51.4505,51.4958,10052.3131
2009-01-02 14:05:00,68.2,68.2,68.05,68.1,13334.700994973842,51.4958,51.4958,51.3825,51.4203,13334.701
2009-01-02 14:10:00,68.11,68.14,68.02,68.02,10770.335419017334,51.4278,51.4505,51.3599,51.3599,10770.3354
2009-01-02 14:15:00,68.08,68.15,68.03,68.1,8205.969843060826,51.4052,51.458,51.3674,51.4203,8205.9698
2009-01-02 14:20:00,68.1,68.22,68.08,68.17,13950.148733203405,51.4203,51.5109,51.4052,51.4731,13950.1487
2009-01-02 14:25:00,68.15,68.18,68.04,68.07,11796.081649399935,51.458,51.4807,51.375,51.3976,11796.0816
2009-01-02 14:30:00,68.09,68.22,68.09,68.1,14360.447225356444,51.4127,51.5109,51.4127,51.4203,14360.4472
2009-01-02 14:35:00,68.09,68.19,68.09,68.12,10154.887680787771,51.4127,51.4882,51.4127,51.4354,10154.8877
2009-01-02 14:40:00,68.12,68.19,68.09,68.09,7487.947481793004,51.4354,51.4882,51.4127,51.4127,7487.9475
2009-01-02 14:45:00,68.09,68.11,68.03,68.03,5436.455021027798,51.4127,51.4278,51.3674,51.3674,5436.455
2009-01-02 14:50:00,68.02,68.14,68.02,68.12,6154.47738229562,51.3599,51.4505,51.3599,51.4354,6154.4774
2009-01-02 14:55:00,68.09,68.12,68.0,68.08,7795.671350907785,51.4127,51.4354,51.3448,51.4052,7795.6714
2009-01-02 15:00:00,68.08,68.23,68.04,68.17,17540.260539542516,51.4052,51.5184,51.375,51.4731,17540.2605
2009-01-02 15:05:00,68.17,68.23,68.07,68.1,11488.357780285158,51.4731,51.5184,51.3976,51.4203,11488.3578
2009-01-02 15:10:00,68.1,68.21,68.08,68.16,12308.95476459124,51.4203,51.5033,51.4052,51.4656,12308.9548
2009-01-02 15:15:00,68.19,68.19,68.08,68.19,8000.820596984306,51.4882,51.4882,51.4052,51.4882,8000.8206
2009-01-02 15:20:00,68.17,68.18,68.05,68.14,10462.611549902556,51.4731,51.4807,51.3825,51.4505,10462.6115
2009-01-02 15:25:00,68.13,68.19,68.07,68.18,8923.992204328648,51.4429,51.4882,51.3976,51.4807,8923.9922
2009-01-02 15:30:00,68.17,68.22,68.08,68.17,17642.835162580777,51.4731,51.5109,51.4052,51.4731,17642.8352
2009-01-02 15:35:00,68.17,68.23,68.12,68.21,10975.484665093856,51.4731,51.5184,51.4354,51.5033,10975.4847
2009-01-02 15:40:00,68.21,68.24,68.15,68.24,73135.70622627961,51.5033,51.526,51.458,51.526,73135.7062
2009-01-02 15:45:00,68.24,68.28,68.14,68.21,78367.01200123089,51.526,51.5562,51.4505,51.5033,78367.012
2009-01-02 15:50:00,68.21,68.25,68.16,68.24,59082.98287003795,51.5033,51.5335,51.4656,51.526,59082.9829
2009-01-02 15:55:00,68.24,68.26,68.0,68.03,65955.48261360139,51.526,51.5411,51.3448,51.3674,65955.4826
2009-01-05 09:30:00,67.93,68.22,67.62,67.65,27797.72284336855,51.2919,51.5109,51.0578,51.0805,27797.7228
2009-01-05 09:35:00,67.68,67.78,66.99,67.05,29541.491435018976,51.1031,51.1786,50.5821,50.6274,29541.4914
2009-01-05 09:40:00,67.05,67.13,66.74,66.99,14360.447225356444,50.6274,50.6878,50.3934,50.5821,14360.4472
2009-01-05 09:45:00,66.99,67.11,66.83,66.97,18053.13365473381,50.5821,50.6727,50.4613,50.567,18053.1337
2009-01-05 09:50:00,66.97,67.09,66.9,67.0,25541.081136526824,50.567,50.6576,50.5142,50.5897,25541.0811
2009-01-05 09:55:00,67.0,67.04,66.96,67.03,16001.641193968611,50.5897,50.6199,50.5595,50.6123,16001.6412
2009-01-05 10:00:00,67.05,67.36,67.03,67.2,23592.163298799875,50.6274,50.8615,50.6123,50.7407,23592.1633
2009-01-05 10:05:00,67.26,67.26,67.07,67.23,10770.335419017334,50.786,50.786,50.6425,50.7634,10770.3354
2009-01-05 10:10:00,67.2,67.3,67.05,67.06,8411.119089137346,50.7407,50.8162,50.6274,50.635,8411.1191
2009-01-05 10:15:00,67.11,67.11,66.95,66.99,11180.633911170376,50.6727,50.6727,50.5519,50.5821,11180.6339
2009-01-05 10:20:00,66.96,67.0,66.95,66.97,8718.842958252128,50.5595,50.5897,50.5519,50.567,8718.843
2009-01-05 10:25:00,66.97,67.0,66.94,67.0,5128.731151913016,50.567,50.5897,50.5444,50.5897,5128.7312
2009-01-05 10:30:00,66.97,67.05,66.94,67.0,7077.648989639963,50.567,50.6274,50.5444,50.5897,7077.649
2009-01-05 10:35:00,67.03,67.13,67.0,67.12,4821.007282798236,50.6123,50.6878,50.5897,50.6803,4821.0073
2009-01-05 10:40:00,67.1,67.15,67.09,67.12,7180.223612678223,50.6652,50.7029,50.6576,50.6803,7180.2236
2009-01-05 10:45:00,67.15,67.26,67.12,67.21,10360.036926864292,50.7029,50.786,50.6803,50.7483,10360.0369
2009-01-05 10:50:00,67.21,67.27,67.17,67.23,16514.514309159913,50.7483,50.7936,50.7181,50.7634,16514.5143
2009-01-05 10:55:00,67.22,67.31,67.18,67.29,8000.820596984306,50.7558,50.8238,50.7256,50.8087,8000.8206
2009-01-05 11:00:00,67.27,67.48,67.26,67.48,8205.969843060826,50.7936,50.9521,50.786,50.9521,8205.9698
2009-01-05 11:05:00,67.42,67.65,67.42,67.65,15386.193455739049,50.9068,51.0805,50.9068,51.0805,15386.1935
2009-01-05 11:10:00,67.63,67.67,67.56,67.6,10770.335419017334,51.0654,51.0956,51.0125,51.0427,10770.3354
2009-01-05 11:15:00,67.58,67.62,67.53,67.54,7795.671350907785,51.0276,51.0578,50.9899,50.9974,7795.6714
2009-01-05 11:20:00,67.55,67.57,67.46,67.53,19899.476869422502,51.005,51.0201,50.937,50.9899,19899.4769
2009-01-05 11:25:00,67.53,67.62,67.5,67.55,7693.096727869524,50.9899,51.0578,50.9672,51.005,7693.0967
2009-01-05 11:30:00,67.58,67.59,67.5,67.53,7077.648989639963,51.0276,51.0352,50.9672,50.9899,7077.649
2009-01-05 11:35:00,67.53,67.71,67.52,67.69,24310.1856600677,50.9899,51.1258,50.9823,51.1107,24310.1857
2009-01-05 11:40:00,67.69,67.71,67.57,67.61,3282.3879372243305,51.1107,51.1258,51.0201,51.0503,3282.3879
2009-01-05 11:45:00,67.64,67.76,67.61,67.75,5744.178890142579,51.0729,51.1635,51.0503,51.156,5744.1789
2009-01-05 11:50:00,67.76,67.78,67.67,67.76,11180.633911170376,51.1635,51.1786,51.0956,51.1635,11180.6339
2009-01-05 11:55:00,67.78,67.78,67.63,67.66,5128.731151913016,51.1786,51.1786,51.0654,51.088,5128.7312
2009-01-05 12:00:00,67.66,67.72,67.66,67.72,3897.8356754538927,51.088,51.1333,51.088,51.1333,3897.8357
2009-01-05 12:05:00,67.71,67.74,67.62,67.71,5641.604267104318,51.1258,51.1484,51.0578,51.1258,5641.6043
2009-01-05 12:10:00,67.69,67.78,67.69,67.78,5026.156528874756,51.1107,51.1786,51.1107,51.1786,5026.1565
2009-01-05 12:15:00,67.76,67.98,67.75,67.98,7898.245973946045,51.1635,51.3297,51.156,51.3297,7898.246
2009-01-05 12:20:00,67.95,67.95,67.82,67.82,4615.858036721715,51.307,51.307,51.2088,51.2088,4615.858
2009-01-05 12:25:00,67.87,67.87,67.68,67.71,7590.522104831264,51.2466,51.2466,51.1031,51.1258,7590.5221
2009-01-05 12:30:00,67.72,67.74,67.64,67.7,16822.238178274692,51.1333,51.1484,51.0729,51.1182,16822.2382
2009-01-05 12:35:00,67.69,67.69,67.54,67.63,12924.402502820802,51.1107,51.1107,50.9974,51.0654,12924.4025
2009-01-05 12:40:00,67.62,67.63,67.51,67.51,10975.484665093856,51.0578,51.0654,50.9748,50.9748,10975.4847
2009-01-05 12:45:00,67.55,67.67,67.55,67.56,9231.71607344343,51.005,51.0956,51.005,51.0125,9231.7161
2009-01-05 12:50:00,67.56,67.58,67.42,67.49,9949.738434711251,51.0125,51.0276,50.9068,50.9597,9949.7384
2009-01-05 12:55:00,67.49,67.68,67.41,67.68,25643.65575956508,50.9597,51.1031,50.8993,51.1031,25643.6558
2009-01-05 13:00:00,67.68,67.78,67.65,67.78,19899.476869422502,51.1031,51.1786,51.0805,51.1786,19899.4769
2009-01-05 13:05:00,67.73,67.78,67.62,67.68,19181.45450815468,51.1409,51.1786,51.0578,51.1031,19181.4545
2009-01-05 13:10:00,67.65,67.7,67.6,67.67,4615.858036721715,51.0805,51.1182,51.0427,51.0956,4615.858
2009-01-05 13:15:00,67.66,67.7,67.53,67.6,10872.910042055595,51.088,51.1182,50.9899,51.0427,10872.91
2009-01-05 13:20:00,67.55,67.64,67.55,67.64,6872.499743563442,51.005,51.0729,51.005,51.0729,6872.4997
2009-01-05 13:25:00,67.64,67.7,67.46,67.53,16924.812801312954,51.0729,51.1182,50.937,50.9899,16924.8128
2009-01-05 13:30:00,67.53,67.64,67.53,67.62,20412.349984613807,50.9899,51.0729,50.9899,51.0578,20412.35
2009-01-05 13:35:00,67.58,67.65,67.56,67.61,25541.081136526824,51.0276,51.0805,51.0125,51.0503,25541.0811
2009-01-05 13:40:00,67.57,67.6,67.48,67.58,10770.335419017334,51.0201,51.0427,50.9521,51.0276,10770.3354
2009-01-05 13:45:00,67.6,67.71,67.48,67.52,9539.43994255821,51.0427,51.1258,50.9521,50.9823,9539.4399
2009-01-05 13:50:00,67.52,67.71,67.51,67.66,20412.349984613807,50.9823,51.1258,50.9748,51.088,20412.35
2009-01-05 13:55:00,67.71,67.78,67.61,67.61,14463.021848394706,51.1258,51.1786,51.0503,51.0503,14463.0218
2009-01-05 14:00:00,67.62,67.65,67.53,67.56,6564.775874448661,51.0578,51.0805,50.9899,51.0125,6564.7759
2009-01-05 14:05:00,67.56,67.59,67.39,67.39,7795.671350907785,51.0125,51.0352,50.8842,50.8842,7795.6714
2009-01-05 14:10:00,67.42,67.44,67.36,67.39,9026.566827366907,50.9068,50.9219,50.8615,50.8842,9026.5668
2009-01-05 14:15:00,67.38,67.39,67.23,67.25,6975.074366601702,50.8766,50.8842,50.7634,50.7785,6975.0744
2009-01-05 14:20:00,67.24,67.27,67.09,67.14,12001.23089547646,50.7709,50.7936,50.6576,50.6954,12001.2309
2009-01-05 14:25:00,67.15,67.2,67.08,67.1,9847.163811672992,50.7029,50.7407,50.6501,50.6652,9847.1638
2009-01-05 14:30:00,67.08,67.14,67.0,67.12,5231.305774951277,50.6501,50.6954,50.5897,50.6803,5231.3058
2009-01-05 14:35:00,67.16,67.26,67.11,67.25,9949.738434711251,50.7105,50.786,50.6727,50.7785,9949.7384
2009-01-05 14:40:00,67.2,67.36,67.13,67.13,10565.186172940814,50.7407,50.8615,50.6878,50.6878,10565.1862
2009-01-05 14:45:00,67.19,67.19,66.99,67.14,5128.731151913016,50.7332,50.7332,50.5821,50.6954,5128.7312
2009-01-05 14:50:00,67.14,67.14,66.99,67.02,5539.029644066058,50.6954,50.6954,50.5821,50.6048,5539.0296
2009-01-05 14:55:00,67.03,67.16,67.03,67.08,6564.775874448661,50.6123,50.7105,50.6123,50.6501,6564.7759
2009-01-05 15:00:00,67.12,67.25,67.11,67.2,7590.522104831264,50.6803,50.7785,50.6727,50.7407,7590.5221
2009-01-05 15:05:00,67.19,67.31,67.16,67.16,9334.29069648169,50.7332,50.8238,50.7105,50.7105,9334.2907
2009-01-05 15:10:00,67.12,67.21,66.98,67.0,11078.059288132115,50.6803,50.7483,50.5746,50.5897,11078.0593
2009-01-05 15:15:00,67.0,67.11,66.95,67.03,10052.313057749512,50.5897,50.6727,50.5519,50.6123,10052.3131
2009-01-05 15:20:00,67.03,67.1,66.93,67.0,10257.462303826032,50.6123,50.6652,50.5368,50.5897,10257.4623
2009-01-05 15:25:00,66.99,67.11,66.94,67.09,9949.738434711251,50.5821,50.6727,50.5444,50.6576,9949.7384
2009-01-05 15:30:00,67.09,67.09,66.97,67.02,14360.447225356444,50.6576,50.6576,50.567,50.6048,14360.4472
2009-01-05 15:35:00,67.03,67.21,67.01,67.14,17027.387424351215,50.6123,50.7483,50.5972,50.6954,17027.3874
2009-01-05 15:40:00,67.17,67.39,67.17,67.23,20412.349984613807,50.7181,50.8842,50.7181,50.7634,20412.35
2009-01-05 15:45:00,67.19,67.34,67.14,67.21,16309.365063083393,50.7332,50.8464,50.6954,50.7483,16309.3651
2009-01-05 15:50:00,67.2,67.3,67.13,67.13,45953.43112114063,50.7407,50.8162,50.6878,50.6878,45953.4311
2009-01-05 15:55:00,67.13,67.33,67.11,67.33,54467.12483331624,50.6878,50.8389,50.6727,50.8389,54467.1248
2009-01-06 09:30:00,67.57,68.82,67.57,68.11,45543.13262898759,51.0201,51.9639,51.0201,51.4278,45543.1326
2009-01-06 09:35:00,68.17,68.17,67.71,67.85,19591.753000307723,51.4731,51.4731,51.1258,51.2315,19591.753
2009-01-06 09:40:00,67.96,68.29,67.83,68.21,38362.90901630936,51.3146,51.5637,51.2164,51.5033,38362.909
2009-01-06 09:45:00,68.24,68.42,68.15,68.42,20617.49923069033,51.526,51.6619,51.458,51.6619,20617.4992
2009-01-06 09:50:00,68.46,68.55,68.34,68.5,14257.872602318186,51.6921,51.76,51.6015,51.7223,14257.8726
2009-01-06 09:55:00,68.46,68.46,68.27,68.3,10770.335419017334,51.6921,51.6921,51.5486,51.5713,10770.3354
2009-01-06 10:00:00,68.3,68.55,68.07,68.18,19078.87988511642,51.5713,51.76,51.3976,51.4807,19078.8799
2009-01-06 10:05:00,68.18,68.21,68.0,68.0,11180.633911170376,51.4807,51.5033,51.3448,51.3448,11180.6339
2009-01-06 10:10:00,68.01,68.03,67.83,67.84,12206.38014155298,51.3523,51.3674,51.2164,51.2239,12206.3801
2009-01-06 10:15:00,67.79,67.84,67.65,67.66,17540.260539542516,51.1862,51.2239,51.0805,51.088,17540.2605
2009-01-06 10:20:00,67.66,67.83,67.61,67.83,12719.25325674428,51.088,51.2164,51.0503,51.2164,12719.2533
2009-01-06 10:25:00,67.84,67.9,67.69,67.76,16001.641193968611,51.2239,51.2693,51.1107,51.1635,16001.6412
2009-01-06 10:30:00,67.76,67.87,67.71,67.71,13642.424864088624,51.1635,51.2466,51.1258,51.1258,13642.4249
2009-01-06 10:35:00,67.71,67.79,67.5,67.56,10872.910042055595,51.1258,51.1862,50.9672,51.0125,10872.91
2009-01-06 10:40:00,67.5,67.61,67.45,67.51,5949.328136219099,50.9672,51.0503,50.9295,50.9748,5949.3281
2009-01-06 10:45:00,67.51,67.55,67.41,67.43,5436.455021027798,50.9748,51.005,50.8993,50.9144,5436.455
2009-01-06 10:50:00,67.41,67.61,67.4,67.43,5128.731151913016,50.8993,51.0503,50.8917,50.9144,5128.7312
2009-01-06 10:55:00,67.47,67.47,67.3,67.3,6667.350497486921,50.9446,50.9446,50.8162,50.8162,6667.3505
2009-01-06 11:00:00,67.34,67.48,67.26,67.28,13847.574110165144,50.8464,50.9521,50.786,50.8011,13847.5741
2009-01-06 11:05:00,67.28,67.31,67.07,67.09,53646.52784901016,50.8011,50.8238,50.6425,50.6576,53646.5278
2009-01-06 11:10:00,67.13,67.2,67.09,67.14,5641.604267104318,50.6878,50.7407,50.6576,50.6954,5641.6043
2009-01-06 11:15:00,67.13,67.33,67.13,67.24,7590.522104831264,50.6878,50.8389,50.6878,50.7709,7590.5221
2009-01-06 11:20:00,67.27,67.31,67.21,67.22,4000.410298492153,50.7936,50.8238,50.7483,50.7558,4000.4103
2009-01-06 11:25:00,67.23,67.34,67.23,67.28,3897.8356754538927,50.7634,50.8464,50.7634,50.8011,3897.8357
2009-01-06 11:30:00,67.31,67.34,67.25,67.29,5641.604267104318,50.8238,50.8464,50.7785,50.8087,5641.6043
2009-01-06 11:35:00,67.28,67.28,67.13,67.13,10462.611549902556,50.8011,50.8011,50.6878,50.6878,10462.6115
2009-01-06 11:40:00,67.13,67.18,67.02,67.05,18053.13365473381,50.6878,50.7256,50.6048,50.6274,18053.1337
2009-01-06 11:45:00,67.09,67.12,67.02,67.06,7795.671350907785,50.6576,50.6803,50.6048,50.635,7795.6714
2009-01-06 11:50:00,67.05,67.11,66.92,66.94,12411.5293876295,50.6274,50.6727,50.5293,50.5444,12411.5294
2009-01-06 11:55:00,66.95,66.96,66.8,66.84,16104.215817006872,50.5519,50.5595,50.4387,50.4689,16104.2158
2009-01-06 12:00:00,66.84,66.9,66.77,66.78,19489.17837726946,50.4689,50.5142,50.416,50.4236,19489.1784
2009-01-06 12:05:00,66.78,66.88,66.78,66.85,11078.059288132115,50.4236,50.4991,50.4236,50.4764,11078.0593
2009-01-06 12:10:00,66.87,66.99,66.82,66.97,11180.633911170376,50.4915,50.5821,50.4538,50.567,11180.6339
2009-01-06 12:15:00,66.98,67.03,66.92,66.96,9539.43994255821,50.5746,50.6123,50.5293,50.5595,9539.4399
2009-01-06 12:20:00,66.96,67.05,66.77,66.78,15591.34270181557,50.5595,50.6274,50.416,50.4236,15591.3427
2009-01-06 12:25:00,66.78,66.85,66.61,66.65,34259.92409477895,50.4236,50.4764,50.2952,50.3254,34259.9241
2009-01-06 12:30:00,66.66,66.71,66.62,66.67,12924.402502820802,50.333,50.3707,50.3028,50.3405,12924.4025
2009-01-06 12:35:00,66.7,66.98,66.67,66.97,13847.574110165144,50.3632,50.5746,50.3405,50.567,13847.5741
2009-01-06 12:40:00,66.96,67.05,66.92,67.0,11078.059288132115,50.5595,50.6274,50.5293,50.5897,11078.0593
2009-01-06 12:45:00,67.0,67.04,66.88,66.92,16104.215817006872,50.5897,50.6199,50.4991,50.5293,16104.2158
2009-01-06 12:50:00,66.89,67.0,66.89,66.95,17437.685916504255,50.5066,50.5897,50.5066,50.5519,17437.6859
2009-01-06 12:55:00,66.94,67.0,66.93,66.98,6769.925120525182,50.5444,50.5897,50.5368,50.5746,6769.9251
2009-01-06 13:00:00,67.0,67.05,66.93,66.93,36926.86429377372,50.5897,50.6274,50.5368,50.5368,36926.8643
2009-01-06 13:05:00,66.91,66.92,66.75,66.84,8308.544466099087,50.5217,50.5293,50.4009,50.4689,8308.5445
2009-01-06 13:10:00,66.82,66.9,66.8,66.84,21335.52159195815,50.4538,50.5142,50.4387,50.4689,21335.5216
2009-01-06 13:15:00,66.87,66.96,66.79,66.82,26156.528874756383,50.4915,50.5595,50.4311,50.4538,26156.5289
2009-01-06 13:20:00,66.82,66.85,66.69,66.76,14463.021848394706,50.4538,50.4764,50.3556,50.4085,14463.0218
2009-01-06 13:25:00,66.74,66.77,66.67,66.67,10770.335419017334,50.3934,50.416,50.3405,50.3405,10770.3354
2009-01-06 13:30:00,66.67,66.69,66.48,66.6,19284.029131192943,50.3405,50.3556,50.1971,50.2877,19284.0291
2009-01-06 13:35:00,66.6,66.75,66.59,66.64,5949.328136219099,50.2877,50.4009,50.2801,50.3179,5949.3281
2009-01-06 13:40:00,66.65,66.75,66.63,66.66,11693.507026361678,50.3254,50.4009,50.3103,50.333,11693.507
2009-01-06 13:45:00,66.66,66.74,66.61,66.67,12308.95476459124,50.333,50.3934,50.2952,50.3405,12308.9548
2009-01-06 13:50:00,66.66,66.79,66.65,66.68,9334.29069648169,50.333,50.4311,50.3254,50.3481,9334.2907
2009-01-06 13:55:00,66.67,66.67,66.51,66.51,5641.604267104318,50.3405,50.3405,50.2197,50.2197,5641.6043
2009-01-06 14:00:00,66.51,66.61,66.39,66.61,19386.6037542312,50.2197,50.2952,50.1291,50.2952,19386.6038
2009-01-06 14:05:00,66.58,66.67,66.51,66.64,19591.753000307723,50.2726,50.3405,50.2197,50.3179,19591.753
2009-01-06 14:10:00,66.68,66.75,66.59,66.69,33131.60324135808,50.3481,50.4009,50.2801,50.3556,33131.6032
2009-01-06 14:15:00,66.75,66.99,66.75,66.93,14155.297979279923,50.4009,50.5821,50.4009,50.5368,14155.298
2009-01-06 14:20:00,66.88,66.93,66.75,66.8,15488.76807877731,50.4991,50.5368,50.4009,50.4387,15488.7681
2009-01-06 14:25:00,66.76,66.88,66.71,66.79,21130.372345881628,50.4085,50.4991,50.3707,50.4311,21130.3723
2009-01-06 14:30:00,66.82,66.93,66.81,66.84,40824.699969227615,50.4538,50.5368,50.4462,50.4689,40824.7
2009-01-06 14:35:00,66.84,67.02,66.82,66.91,38978.35675453892,50.4689,50.6048,50.4538,50.5217,38978.3568
2009-01-06 14:40:00,66.92,67.01,66.78,67.0,14155.297979279923,50.5293,50.5972,50.4236,50.5897,14155.298
2009-01-06 14:45:00,67.01,67.12,67.01,67.12,9949.738434711251,50.5972,50.6803,50.5972,50.6803,9949.7384
2009-01-06 14:50:00,67.14,67.14,66.92,66.93,20309.775361575543,50.6954,50.6954,50.5293,50.5368,20309.7754
2009-01-06 14:55:00,66.92,67.02,66.86,66.93,27079.70048210073,50.5293,50.6048,50.484,50.5368,27079.7005
2009-01-06 15:00:00,66.94,66.96,66.79,66.83,14360.447225356444,50.5444,50.5595,50.4311,50.4613,14360.4472
2009-01-06 15:05:00,66.86,66.86,66.72,66.79,13129.551748897322,50.484,50.484,50.3783,50.4311,13129.5517
2009-01-06 15:10:00,66.78,66.78,66.67,66.74,9026.566827366907,50.4236,50.4236,50.3405,50.3934,9026.5668
2009-01-06 15:15:00,66.7,66.82,66.63,66.69,14668.171094471229,50.3632,50.4538,50.3103,50.3556,14668.1711
2009-01-06 15:20:00,66.68,66.68,66.5,66.61,18873.7306390399,50.3481,50.3481,50.2122,50.2952,18873.7306
2009-01-06 15:25:00,66.6,66.74,66.49,66.64,17950.559031695557,50.2877,50.3934,50.2046,50.3179,17950.559
2009-01-06 15:30:00,66.64,66.8,66.59,66.6,38670.632885424144,50.3179,50.4387,50.2801,50.2877,38670.6329
2009-01-06 15:35:00,66.59,66.69,66.41,66.51,43901.93866037543,50.2801,50.3556,50.1442,50.2197,43901.9387
2009-01-06 15:40:00,66.54,66.76,66.39,66.57,54672.27407939276,50.2424,50.4085,50.1291,50.265,54672.2741
2009-01-06 15:45:00,66.56,66.66,66.44,66.52,51595.03538824495,50.2575,50.333,50.1669,50.2273,51595.0354
2009-01-06 15:50:00,66.55,66.63,66.47,66.6,67186.37809006052,50.2499,50.3103,50.1895,50.2877,67186.3781
2009-01-06 15:55:00,66.6,66.64,66.52,66.6,57031.490409272745,50.2877,50.3179,50.2273,50.2877,57031.4904
2009-01-07 09:30:00,65.92,66.3,65.92,66.1,23284.43942968509,49.7742,50.0611,49.7742,49.9101,23284.4394
2009-01-07 09:35:00,66.1,66.14,65.92,66.14,18873.7306390399,49.9101,49.9403,49.7742,49.9403,18873.7306
2009-01-07 09:40:00,66.14,66.62,66.1,66.55,37644.88665504154,49.9403,50.3028,49.9101,50.2499,37644.8867
2009-01-07 09:45:00,66.52,66.61,66.31,66.47,37439.73740896502,50.2273,50.2952,50.0687,50.1895,37439.7374
2009-01-07 09:50:00,66.51,66.63,66.35,66.61,34567.64796389373,50.2197,50.3103,50.0989,50.2952,34567.648
2009-01-07 09:55:00,66.63,66.71,66.46,66.5,14565.596471432968,50.3103,50.3707,50.182,50.2122,14565.5965
2009-01-07 10:00:00,66.5,66.59,66.41,66.42,11488.357780285158,50.2122,50.2801,50.1442,50.1517,11488.3578
2009-01-07 10:05:00,66.43,66.44,66.27,66.39,54569.699456354494,50.1593,50.1669,50.0385,50.1291,54569.6995
2009-01-07 10:10:00,66.4,66.52,66.13,66.19,59698.43060826751,50.1366,50.2273,49.9328,49.9781,59698.4306
2009-01-07 10:15:00,66.16,66.17,65.95,66.09,28002.87208944507,49.9554,49.963,49.7969,49.9026,28002.8721
2009-01-07 10:20:00,66.08,66.38,66.04,66.29,29746.64068109549,49.895,50.1215,49.8648,50.0536,29746.6407
2009-01-07 10:25:00,66.34,66.42,66.27,66.35,99394.80972407426,50.0913,50.1517,50.0385,50.0989,99394.8097
2009-01-07 10:30:00,66.35,66.47,66.25,66.47,34772.79720997025,50.0989,50.1895,50.0234,50.1895,34772.7972
2009-01-07 10:35:00,66.49,66.57,66.33,66.42,33849.62560262591,50.2046,50.265,50.0838,50.1517,33849.6256
2009-01-07 10:40:00,66.41,66.49,66.29,66.34,28823.469073751152,50.1442,50.2046,50.0536,50.0913,28823.4691
2009-01-07 10:45:00,66.37,66.46,66.25,66.29,34567.64796389373,50.114,50.182,50.0234,50.0536,34567.648
2009-01-07 10:50:00,66.27,66.32,66.13,66.32,9129.14145040517,50.0385,50.0762,49.9328,50.0762,9129.1415
2009-01-07 10:55:00,66.31,66.49,66.26,66.29,13950.148733203405,50.0687,50.2046,50.0309,50.0536,13950.1487
2009-01-07 11:00:00,66.29,66.49,66.26,66.49,17129.962047389476,50.0536,50.2046,50.0309,50.2046,17129.962
2009-01-07 11:05:00,66.49,66.57,66.25,66.26,24002.46179095292,50.2046,50.265,50.0234,50.0309,24002.4618
2009-01-07 11:10:00,66.27,66.35,66.19,66.3,10872.910042055595,50.0385,50.0989,49.9781,50.0611,10872.91
2009-01-07 11:15:00,66.32,66.41,66.2,66.22,15488.76807877731,50.0762,50.1442,49.9856,50.0007,15488.7681
2009-01-07 11:20:00,66.19,66.53,66.16,66.47,50569.289157862346,49.9781,50.2348,49.9554,50.1895,50569.2892
2009-01-07 11:25:00,66.49,66.67,66.48,66.65,15899.06657093035,50.2046,50.3405,50.1971,50.3254,15899.0666
2009-01-07 11:30:00,66.64,66.71,66.61,66.65,21335.52159195815,50.3179,50.3707,50.2952,50.3254,21335.5216
2009-01-07 11:35:00,66.64,66.73,66.48,66.48,18771.15601600164,50.3179,50.3858,50.1971,50.1971,18771.156
2009-01-07 11:40:00,66.49,66.71,66.49,66.57,19386.6037542312,50.2046,50.3707,50.2046,50.265,19386.6038
2009-01-07 11:45:00,66.59,66.63,66.48,66.56,17027.387424351215,50.2801,50.3103,50.1971,50.2575,17027.3874
2009-01-07 11:50:00,66.57,66.65,66.45,66.6,8103.395220022566,50.265,50.3254,50.1744,50.2877,8103.3952
2009-01-07 11:55:00,66.57,66.64,66.56,66.61,6051.902759257359,50.265,50.3179,50.2575,50.2952,6051.9028
2009-01-07 12:00:00,66.61,66.65,66.43,66.5,18258.28290081034,50.2952,50.3254,50.1593,50.2122,18258.2829
2009-01-07 12:05:00,66.5,66.64,66.49,66.63,15386.193455739049,50.2122,50.3179,50.2046,50.3103,15386.1935
2009-01-07 12:10:00,66.63,66.64,66.48,66.49,43799.36403733716,50.3103,50.3179,50.1971,50.2046,43799.364
2009-01-07 12:15:00,66.48,66.68,66.44,66.51,16514.514309159913,50.1971,50.3481,50.1669,50.2197,16514.5143
2009-01-07 12:20:00,66.55,66.55,66.28,66.28,6359.626628372141,50.2499,50.2499,50.046,50.046,6359.6266
2009-01-07 12:25:00,66.24,66.39,66.23,66.39,6667.350497486921,50.0158,50.1291,50.0083,50.1291,6667.3505
2009-01-07 12:30:00,66.42,66.43,66.25,66.33,19489.17837726946,50.1517,50.1593,50.0234,50.0838,19489.1784
2009-01-07 12:35:00,66.35,66.39,66.33,66.35,17847.984408657296,50.0989,50.1291,50.0838,50.0989,17847.9844
2009-01-07 12:40:00,66.37,66.39,66.3,66.34,17540.260539542516,50.114,50.1291,50.0611,50.0913,17540.2605
2009-01-07 12:45:00,66.35,66.38,66.32,66.37,11488.357780285158,50.0989,50.1215,50.0762,50.114,11488.3578
2009-01-07 12:50:00,66.35,66.36,66.3,66.33,4821.007282798236,50.0989,50.1064,50.0611,50.0838,4821.0073
2009-01-07 12:55:00,66.32,66.36,66.26,66.3,12514.10401066776,50.0762,50.1064,50.0309,50.0611,12514.104
2009-01-07 13:00:00,66.29,66.42,66.27,66.35,15591.34270181557,50.0536,50.1517,50.0385,50.0989,15591.3427
2009-01-07 13:05:00,66.36,66.41,66.32,66.37,14360.447225356444,50.1064,50.1442,50.0762,50.114,14360.4472
2009-01-07 13:10:00,66.37,66.4,66.29,66.37,15181.044209662528,50.114,50.1366,50.0536,50.114,15181.0442
2009-01-07 13:15:00,66.36,66.5,66.32,66.44,18155.70827777208,50.1064,50.2122,50.0762,50.1669,18155.7083
2009-01-07 13:20:00,66.4,66.47,66.29,66.37,18566.00676992512,50.1366,50.1895,50.0536,50.114,18566.0068
2009-01-07 13:25:00,66.38,66.43,66.35,66.4,19489.17837726946,50.1215,50.1593,50.0989,50.1366,19489.1784
2009-01-07 13:30:00,66.39,66.46,66.33,66.34,23592.163298799875,50.1291,50.182,50.0838,50.0913,23592.1633
2009-01-07 13:35:00,66.31,66.39,66.3,66.3,12924.402502820802,50.0687,50.1291,50.0611,50.0611,12924.4025
2009-01-07 13:40:00,66.3,66.3,66.18,66.24,9436.86531951995,50.0611,50.0611,49.9705,50.0158,9436.8653
2009-01-07 13:45:00,66.24,66.29,66.22,66.28,18463.43214688686,50.0158,50.0536,50.0007,50.046,18463.4321
2009-01-07 13:50:00,66.29,66.29,66.25,66.29,21950.969330187712,50.0536,50.0536,50.0234,50.0536,21950.9693
2009-01-07 13:55:00,66.28,66.29,66.21,66.23,15078.46958662427,50.046,50.0536,49.9932,50.0083,15078.4696
2009-01-07 14:00:00,66.22,66.29,66.22,66.29,11796.081649399935,50.0007,50.0536,50.0007,50.0536,11796.0816
2009-01-07 14:05:00,66.29,66.29,66.23,66.23,13744.999487126885,50.0536,50.0536,50.0083,50.0083,13744.9995
2009-01-07 14:10:00,66.23,66.24,66.15,66.22,12514.10401066776,50.0083,50.0158,49.9479,50.0007,12514.104
2009-01-07 14:15:00,66.21,66.29,66.14,66.19,13744.999487126885,49.9932,50.0536,49.9403,49.9781,13744.9995
2009-01-07 14:20:00,66.19,66.19,66.02,66.06,6154.47738229562,49.9781,49.9781,49.8497,49.8799,6154.4774
2009-01-07 14:25:00,66.09,66.15,65.98,66.14,9129.14145040517,49.9026,49.9479,49.8195,49.9403,9129.1415
2009-01-07 14:30:00,66.08,66.17,66.06,66.11,11488.357780285158,49.895,49.963,49.8799,49.9177,11488.3578
2009-01-07 14:35:00,66.14,66.23,66.1,66.19,14463.021848394706,49.9403,50.0083,49.9101,49.9781,14463.0218
2009-01-07 14:40:00,66.18,66.26,66.08,66.08,16514.514309159913,49.9705,50.0309,49.895,49.895,16514.5143
2009-01-07 14:45:00,66.07,66.07,65.76,65.82,18360.8575238486,49.8875,49.8875,49.6534,49.6987,18360.8575
2009-01-07 14:50:00,65.81,65.81,65.64,65.8,18463.43214688686,49.6912,49.6912,49.5628,49.6836,18463.4321
2009-01-07 14:55:00,65.79,65.86,65.72,65.8,16411.939686121652,49.6761,49.7289,49.6232,49.6836,16411.9397
2009-01-07 15:00:00,65.78,65.83,65.69,65.83,14052.723356241666,49.6685,49.7063,49.6005,49.7063,14052.7234
2009-01-07 15:05:00,65.83,65.83,65.58,65.71,22361.26782234076,49.7063,49.7063,49.5175,49.6156,22361.2678
2009-01-07 15:10:00,65.68,65.72,65.65,65.72,22874.14093753205,49.593,49.6232,49.5703,49.6232,22874.1409
2009-01-07 15:15:00,65.72,65.76,65.59,65.76,17027.387424351215,49.6232,49.6534,49.525,49.6534,17027.3874
2009-01-07 15:20:00,65.76,65.83,65.7,65.8,21540.670838034668,49.6534,49.7063,49.6081,49.6836,21540.6708
2009-01-07 15:25:00,65.8,65.81,65.63,65.73,16309.365063083393,49.6836,49.6912,49.5552,49.6308,16309.3651
2009-01-07 15:30:00,65.75,65.87,65.73,65.78,24925.63339829726,49.6459,49.7365,49.6308,49.6685,24925.6334
2009-01-07 15:35:00,65.83,65.9,65.67,65.7,29028.61831982768,49.7063,49.7591,49.5854,49.6081,29028.6183
2009-01-07 15:40:00,65.69,65.73,65.63,65.67,24412.76028310596,49.6005,49.6308,49.5552,49.5854,24412.7603
2009-01-07 15:45:00,65.7,65.77,65.66,65.69,25233.35726741204,49.6081,49.661,49.5779,49.6005,25233.3573
2009-01-07 15:50:00,65.71,65.89,65.66,65.83,67186.37809006052,49.6156,49.7516,49.5779,49.7063,67186.3781
2009-01-07 15:55:00,65.83,66.12,65.79,65.97,51902.75925735973,49.7063,49.9252,49.6761,49.812,51902.7593
2009-01-08 09:30:00,65.57,66.02,65.57,66.02,9847.163811672992,49.5099,49.8497,49.5099,49.8497,9847.1638
2009-01-08 09:35:00,65.98,65.99,65.71,65.75,22053.54395322597,49.8195,49.8271,49.6156,49.6459,22053.544
2009-01-08 09:40:00,65.71,65.93,65.58,65.88,73648.57934147092,49.6156,49.7818,49.5175,49.744,73648.5793
2009-01-08 09:45:00,65.86,65.94,65.75,65.79,80213.35521591958,49.7289,49.7893,49.6459,49.6761,80213.3552
2009-01-08 09:50:00,65.77,65.79,65.51,65.58,33644.476356549385,49.661,49.6761,49.4646,49.5175,33644.4764
2009-01-08 09:55:00,65.56,65.66,65.45,65.52,8616.268335213868,49.5024,49.5779,49.4193,49.4722,8616.2683
2009-01-08 10:00:00,65.51,65.57,65.36,65.36,6872.499743563442,49.4646,49.5099,49.3514,49.3514,6872.4997
2009-01-08 10:05:00,65.35,65.46,65.23,65.46,11693.507026361678,49.3438,49.4269,49.2532,49.4269,11693.507
2009-01-08 10:10:00,65.46,65.52,65.45,65.52,4308.134167606934,49.4269,49.4722,49.4193,49.4722,4308.1342
2009-01-08 10:15:00,65.5,65.58,65.47,65.54,10154.887680787771,49.4571,49.5175,49.4344,49.4873,10154.8877
2009-01-08 10:20:00,65.57,65.66,65.57,65.61,5333.880397989537,49.5099,49.5779,49.5099,49.5401,5333.8804
2009-01-08 10:25:00,65.6,65.98,65.58,65.85,20309.775361575543,49.5326,49.8195,49.5175,49.7214,20309.7754
2009-01-08 10:30:00,65.89,66.16,65.83,66.16,14360.447225356444,49.7516,49.9554,49.7063,49.9554,14360.4472
2009-01-08 10:35:00,66.15,66.3,66.15,66.24,11590.932403323415,49.9479,50.0611,49.9479,50.0158,11590.9324
2009-01-08 10:40:00,66.24,66.42,66.18,66.22,15283.61883270079,50.0158,50.1517,49.9705,50.0007,15283.6188
2009-01-08 10:45:00,66.22,66.22,66.13,66.21,5026.156528874756,50.0007,50.0007,49.9328,49.9932,5026.1565
2009-01-08 10:50:00,66.23,66.47,66.23,66.41,10770.335419017334,50.0083,50.1895,50.0083,50.1442,10770.3354
2009-01-08 10:55:00,66.41,66.42,66.34,66.39,4513.283413683455,50.1442,50.1517,50.0913,50.1291,4513.2834
2009-01-08 11:00:00,66.4,66.63,66.4,66.59,21950.969330187712,50.1366,50.3103,50.1366,50.2801,21950.9693
2009-01-08 11:05:00,66.59,66.59,66.36,66.4,12308.95476459124,50.2801,50.2801,50.1064,50.1366,12308.9548
2009-01-08 11:10:00,66.39,66.4,66.32,66.39,13437.275618012103,50.1291,50.1366,50.0762,50.1291,13437.2756
2009-01-08 11:15:00,66.4,66.45,66.38,66.42,4205.559544568673,50.1366,50.1744,50.1215,50.1517,4205.5595
2009-01-08 11:20:00,66.4,66.47,66.29,66.29,7487.947481793004,50.1366,50.1895,50.0536,50.0536,7487.9475
2009-01-08 11:25:00,66.32,66.35,66.29,66.29,21232.94696891989,50.0762,50.0989,50.0536,50.0536,21232.947
2009-01-08 11:30:00,66.31,66.4,66.26,66.4,23079.290183608573,50.0687,50.1366,50.0309,50.1366,23079.2902
2009-01-08 11:35:00,66.36,66.51,66.36,66.48,10257.462303826032,50.1064,50.2197,50.1064,50.1971,10257.4623
2009-01-08 11:40:00,66.47,66.58,66.47,66.58,7282.798235716484,50.1895,50.2726,50.1895,50.2726,7282.7982
2009-01-08 11:45:00,66.57,66.69,66.55,66.69,12103.80551851472,50.265,50.3556,50.2499,50.3556,12103.8055
2009-01-08 11:50:00,66.68,66.71,66.51,66.53,9744.58918863473,50.3481,50.3707,50.2197,50.2348,9744.5892
2009-01-08 11:55:00,66.51,66.52,66.47,66.51,2974.6640681095496,50.2197,50.2273,50.1895,50.2197,2974.6641
2009-01-08 12:00:00,66.46,66.54,66.46,66.53,18053.13365473381,50.182,50.2424,50.182,50.2348,18053.1337
2009-01-08 12:05:00,66.54,66.61,66.53,66.61,12924.402502820802,50.2424,50.2952,50.2348,50.2952,12924.4025
2009-01-08 12:10:00,66.61,66.75,66.6,66.66,20309.775361575543,50.2952,50.4009,50.2877,50.333,20309.7754
2009-01-08 12:15:00,66.64,66.65,66.6,66.63,7180.223612678223,50.3179,50.3254,50.2877,50.3103,7180.2236
2009-01-08 12:20:00,66.64,66.68,66.55,66.62,26156.528874756383,50.3179,50.3481,50.2499,50.3028,26156.5289
2009-01-08 12:25:00,66.62,66.73,66.62,66.71,9949.738434711251,50.3028,50.3858,50.3028,50.3707,9949.7384
2009-01-08 12:30:00,66.73,66.88,66.7,66.87,23797.3125448764,50.3858,50.4991,50.3632,50.4915,23797.3125
2009-01-08 12:35:00,66.88,66.94,66.86,66.93,13539.850241050364,50.4991,50.5444,50.484,50.5368,13539.8502
2009-01-08 12:40:00,66.93,67.08,66.92,67.06,18463.43214688686,50.5368,50.6501,50.5293,50.635,18463.4321
2009-01-08 12:45:00,67.05,67.21,67.05,67.18,19899.476869422502,50.6274,50.7483,50.6274,50.7256,19899.4769
2009-01-08 12:50:00,67.18,67.21,67.1,67.13,16104.215817006872,50.7256,50.7483,50.6652,50.6878,16104.2158
2009-01-08 12:55:00,67.13,67.26,67.0,67.03,23797.3125448764,50.6878,50.786,50.5897,50.6123,23797.3125
2009-01-08 13:00:00,67.02,67.09,67.0,67.01,16206.790440045132,50.6048,50.6576,50.5897,50.5972,16206.7904
2009-01-08 13:05:00,67.01,67.09,66.99,67.07,13744.999487126885,50.5972,50.6576,50.5821,50.6425,13744.9995
2009-01-08 13:10:00,67.08,67.08,67.03,67.04,8923.992204328648,50.6501,50.6501,50.6123,50.6199,8923.9922
2009-01-08 13:15:00,67.02,67.15,66.98,67.1,21950.969330187712,50.6048,50.7029,50.5746,50.6652,21950.9693
2009-01-08 13:20:00,67.11,67.28,67.1,67.28,16719.663555236435,50.6727,50.8011,50.6652,50.8011,16719.6636
2009-01-08 13:25:00,67.29,67.33,67.21,67.31,17950.559031695557,50.8087,50.8389,50.7483,50.8238,17950.559
2009-01-08 13:30:00,67.3,67.35,67.21,67.25,20002.051492460763,50.8162,50.854,50.7483,50.7785,20002.0515
2009-01-08 13:35:00,67.22,67.23,67.05,67.1,18463.43214688686,50.7558,50.7634,50.6274,50.6652,18463.4321
2009-01-08 13:40:00,67.09,67.13,66.99,67.1,16104.215817006872,50.6576,50.6878,50.5821,50.6652,16104.2158
2009-01-08 13:45:00,67.1,67.33,67.1,67.28,21232.94696891989,50.6652,50.8389,50.6652,50.8011,21232.947
2009-01-08 13:50:00,67.26,67.26,67.15,67.17,10770.335419017334,50.786,50.786,50.7029,50.7181,10770.3354
2009-01-08 13:55:00,67.17,67.17,67.01,67.06,19694.327623345984,50.7181,50.7181,50.5972,50.635,19694.3276
2009-01-08 14:00:00,67.08,67.13,66.93,66.93,21643.24546107293,50.6501,50.6878,50.5368,50.5368,21643.2455
2009-01-08 14:05:00,66.94,67.21,66.93,67.19,23797.3125448764,50.5444,50.7483,50.5368,50.7332,23797.3125
2009-01-08 14:10:00,67.18,67.21,67.11,67.17,10770.335419017334,50.7256,50.7483,50.6727,50.7181,10770.3354
2009-01-08 14:15:00,67.18,67.35,67.13,67.15,15078.46958662427,50.7256,50.854,50.6878,50.7029,15078.4696
2009-01-08 14:20:00,67.14,67.23,67.13,67.14,9231.71607344343,50.6954,50.7634,50.6878,50.6954,9231.7161
2009-01-08 14:25:00,67.1,67.19,66.99,67.0,18053.13365473381,50.6652,50.7332,50.5821,50.5897,18053.1337
2009-01-08 14:30:00,67.0,67.06,66.9,66.95,7795.671350907785,50.5897,50.635,50.5142,50.5519,7795.6714
2009-01-08 14:35:00,66.95,67.2,66.95,67.19,15386.193455739049,50.5519,50.7407,50.5519,50.7332,15386.1935
2009-01-08 14:40:00,67.16,67.48,67.15,67.48,16514.514309159913,50.7105,50.9521,50.7029,50.9521,16514.5143
2009-01-08 14:45:00,67.47,67.55,67.34,67.34,17847.984408657296,50.9446,51.005,50.8464,50.8464,17847.9844
2009-01-08 14:50:00,67.34,67.48,67.32,67.39,13744.999487126885,50.8464,50.9521,50.8313,50.8842,13744.9995
2009-01-08 14:55:00,67.39,67.43,67.13,67.2,14565.596471432968,50.8842,50.9144,50.6878,50.7407,14565.5965
2009-01-08 15:00:00,67.2,67.34,67.1,67.1,17129.962047389476,50.7407,50.8464,50.6652,50.6652,17129.962
2009-01-08 15:05:00,67.1,67.11,66.89,66.93,28002.87208944507,50.6652,50.6727,50.5066,50.5368,28002.8721
2009-01-08 15:10:00,66.93,67.03,66.85,66.94,14770.745717509488,50.5368,50.6123,50.4764,50.5444,14770.7457
2009-01-08 15:15:00,66.93,67.08,66.88,67.02,23284.43942968509,50.5368,50.6501,50.4991,50.6048,23284.4394
2009-01-08 15:20:00,67.01,67.09,66.88,67.03,22976.71556057032,50.5972,50.6576,50.4991,50.6123,22976.7156
2009-01-08 15:25:00,67.06,67.16,66.99,67.15,20617.49923069033,50.635,50.7105,50.5821,50.7029,20617.4992
2009-01-08 15:30:00,67.13,67.22,67.05,67.15,27592.57359729203,50.6878,50.7558,50.6274,50.7029,27592.5736
2009-01-08 15:35:00,67.14,67.19,67.0,67.07,35901.11806339111,50.6954,50.7332,50.5897,50.6425,35901.1181
2009-01-08 15:40:00,67.1,67.34,67.09,67.28,46979.177351523234,50.6652,50.8464,50.6576,50.8011,46979.1774
2009-01-08 15:45:00,67.31,67.37,67.16,67.23,28618.31982767464,50.8238,50.8691,50.7105,50.7634,28618.3198
2009-01-08 15:50:00,67.25,67.3,67.09,67.25,58980.40824699969,50.7785,50.8162,50.6576,50.7785,58980.4082
2009-01-08 15:55:00,67.25,67.33,67.21,67.33,66263.20648271617,50.7785,50.8389,50.7483,50.8389,66263.2065
2009-01-09 09:30:00,68.68,70.75,68.68,70.55,115088.72704892808,51.8582,53.4212,51.8582,53.2702,115088.727
2009-01-09 09:35:00,70.49,71.16,70.11,70.78,122576.6745307211,53.2249,53.7308,52.938,53.4439,122576.6745
2009-01-09 09:40:00,70.73,70.88,70.1,70.13,92317.16073443428,53.4061,53.5194,52.9304,52.9531,92317.1607
2009-01-09 09:45:00,70.13,70.13,69.4,69.44,76212.94491742742,52.9531,52.9531,52.4019,52.4321,76212.9449
2009-01-09 09:50:00,69.4,69.72,69.4,69.48,80418.5044619961,52.4019,52.6435,52.4019,52.4623,80418.5045
2009-01-09 09:55:00,69.47,69.58,69.12,69.16,64519.43789106575,52.4547,52.5378,52.1904,52.2206,64519.4379
2009-01-09 10:00:00,69.16,69.22,68.81,68.85,61031.90070776489,52.2206,52.2659,51.9564,51.9866,61031.9007
2009-01-09 10:05:00,68.86,68.97,68.73,68.92,26259.103497794644,51.9941,52.0772,51.896,52.0394,26259.1035
2009-01-09 10:10:00,68.91,69.6,68.91,69.35,52210.48312647451,52.0319,52.5529,52.0319,52.3641,52210.4831
2009-01-09 10:15:00,69.36,69.69,69.34,69.55,27489.99897425377,52.3717,52.6208,52.3566,52.5151,27489.999
2009-01-09 10:20:00,69.49,69.61,69.4,69.42,27695.148220330288,52.4698,52.5604,52.4019,52.417,27695.1482
2009-01-09 10:25:00,69.4,69.55,69.21,69.39,34157.34947174069,52.4019,52.5151,52.2584,52.3943,34157.3495
2009-01-09 10:30:00,69.39,69.5,69.24,69.38,32105.857010975484,52.3943,52.4774,52.281,52.3868,32105.857
2009-01-09 10:35:00,69.39,69.4,69.04,69.04,49953.84141963278,52.3943,52.4019,52.13,52.13,49953.8414
2009-01-09 10:40:00,69.04,69.27,68.86,69.22,15386.193455739049,52.13,52.3037,51.9941,52.2659,15386.1935
2009-01-09 10:45:00,69.26,69.33,69.11,69.32,28515.74520463637,52.2961,52.349,52.1829,52.3415,28515.7452
2009-01-09 10:50:00,69.32,69.49,69.21,69.48,10872.910042055595,52.3415,52.4698,52.2584,52.4623,10872.91
2009-01-09 10:55:00,69.47,69.55,69.37,69.47,14975.894963586008,52.4547,52.5151,52.3792,52.4547,14975.895
2009-01-09 11:00:00,69.46,69.49,69.27,69.38,9642.014565596472,52.4472,52.4698,52.3037,52.3868,9642.0146
2009-01-09 11:05:00,69.36,69.69,69.36,69.42,19489.17837726946,52.3717,52.6208,52.3717,52.417,19489.1784
2009-01-09 11:10:00,69.41,69.5,69.37,69.38,16411.939686121652,52.4094,52.4774,52.3792,52.3868,16411.9397
2009-01-09 11:15:00,69.42,69.57,69.31,69.57,39286.0806236537,52.417,52.5302,52.3339,52.5302,39286.0806
2009-01-09 11:20:00,69.58,69.83,69.58,69.81,19489.17837726946,52.5378,52.7265,52.5378,52.7114,19489.1784
2009-01-09 11:25:00,69.8,69.8,69.54,69.58,10565.186172940814,52.7039,52.7039,52.5076,52.5378,10565.1862
2009-01-09 11:30:00,69.55,69.73,69.51,69.72,11385.783157246897,52.5151,52.651,52.4849,52.6435,11385.7832
2009-01-09 11:35:00,69.76,69.84,69.59,69.72,27592.57359729203,52.6737,52.7341,52.5453,52.6435,27592.5736
2009-01-09 11:40:00,69.72,69.72,69.5,69.54,9436.86531951995,52.6435,52.6435,52.4774,52.5076,9436.8653
2009-01-09 11:45:00,69.59,69.72,69.52,69.64,9642.014565596472,52.5453,52.6435,52.4925,52.5831,9642.0146
2009-01-09 11:50:00,69.66,69.79,69.59,69.71,55595.4456867371,52.5982,52.6963,52.5453,52.6359,55595.4457
2009-01-09 11:55:00,69.71,70.03,69.61,70.0,33849.62560262591,52.6359,52.8776,52.5604,52.8549,33849.6256
2009-01-09 12:00:00,69.97,70.17,69.91,70.12,15591.34270181557,52.8322,52.9833,52.7869,52.9455,15591.3427
2009-01-09 12:05:00,70.08,70.27,70.08,70.12,22566.41706841727,52.9153,53.0588,52.9153,52.9455,22566.4171
2009-01-09 12:10:00,70.11,70.13,69.95,70.09,13539.850241050364,52.938,52.9531,52.8171,52.9229,13539.8502
2009-01-09 12:15:00,70.11,70.16,70.08,70.11,21335.52159195815,52.938,52.9757,52.9153,52.938,21335.5216
2009-01-09 12:20:00,70.1,70.13,69.95,70.05,24823.058775259,52.9304,52.9531,52.8171,52.8927,24823.0588
2009-01-09 12:25:00,70.05,70.11,70.02,70.07,7180.223612678223,52.8927,52.938,52.87,52.9078,7180.2236
2009-01-09 12:30:00,70.04,70.19,70.02,70.16,39593.80449276849,52.8851,52.9984,52.87,52.9757,39593.8045
2009-01-09 12:35:00,70.16,70.22,70.02,70.11,20104.626115499024,52.9757,53.021,52.87,52.938,20104.6261
2009-01-09 12:40:00,70.11,70.12,69.95,70.09,17027.387424351215,52.938,52.9455,52.8171,52.9229,17027.3874
2009-01-09 12:45:00,70.07,70.21,70.03,70.03,44107.08790645194,52.9078,53.0135,52.8776,52.8776,44107.0879
2009-01-09 12:50:00,70.01,70.11,69.96,70.11,8718.842958252128,52.8624,52.938,52.8247,52.938,8718.843
2009-01-09 12:55:00,70.08,70.11,69.94,69.95,5641.604267104318,52.9153,52.938,52.8096,52.8171,5641.6043
2009-01-09 13:00:00,69.96,70.09,69.86,69.9,22874.14093753205,52.8247,52.9229,52.7492,52.7794,22874.1409
2009-01-09 13:05:00,69.89,69.89,69.62,69.62,16309.365063083393,52.7718,52.7718,52.568,52.568,16309.3651
2009-01-09 13:10:00,69.67,69.8,69.58,69.75,20617.49923069033,52.6057,52.7039,52.5378,52.6661,20617.4992
2009-01-09 13:15:00,69.76,70.04,69.66,70.04,45748.28187506411,52.6737,52.8851,52.5982,52.8851,45748.2819
2009-01-09 13:20:00,70.04,70.14,70.03,70.14,25951.379628679864,52.8851,52.9606,52.8776,52.9606,25951.3796
2009-01-09 13:25:00,70.14,70.16,70.08,70.09,10257.462303826032,52.9606,52.9757,52.9153,52.9229,10257.4623
2009-01-09 13:30:00,70.1,70.11,69.95,70.09,11488.357780285158,52.9304,52.938,52.8171,52.9229,11488.3578
2009-01-09 13:35:00,70.11,70.19,70.11,70.13,9129.14145040517,52.938,52.9984,52.938,52.9531,9129.1415
2009-01-09 13:40:00,70.13,70.19,70.12,70.15,5539.029644066058,52.9531,52.9984,52.9455,52.9682,5539.0296
2009-01-09 13:45:00,70.14,70.19,70.09,70.1,15386.193455739049,52.9606,52.9984,52.9229,52.9304,15386.1935
2009-01-09 13:50:00,70.1,70.1,69.94,69.98,20514.924607652065,52.9304,52.9304,52.8096,52.8398,20514.9246
2009-01-09 13:55:00,69.98,70.03,69.87,69.89,11283.208534208636,52.8398,52.8776,52.7567,52.7718,11283.2085
2009-01-09 14:00:00,69.88,70.11,69.86,70.03,31182.68540363114,52.7643,52.938,52.7492,52.8776,31182.6854
2009-01-09 14:05:00,70.05,70.14,70.01,70.04,15591.34270181557,52.8927,52.9606,52.8624,52.8851,15591.3427
2009-01-09 14:10:00,70.02,70.04,69.92,70.03,23284.43942968509,52.87,52.8851,52.7945,52.8776,23284.4394
2009-01-09 14:15:00,70.01,70.19,69.97,70.15,28002.87208944507,52.8624,52.9984,52.8322,52.9682,28002.8721
2009-01-09 14:20:00,70.11,70.17,70.07,70.1,10872.910042055595,52.938,52.9833,52.9078,52.9304,10872.91
2009-01-09 14:25:00,70.09,70.13,69.89,69.89,30054.36455021028,52.9229,52.9531,52.7718,52.7718,30054.3646
2009-01-09 14:30:00,69.91,70.15,69.9,70.06,24207.61103702944,52.7869,52.9682,52.7794,52.9002,24207.611
2009-01-09 14:35:00,70.02,70.05,69.89,69.94,14975.894963586008,52.87,52.8927,52.7718,52.8096,14975.895
2009-01-09 14:40:00,69.94,69.94,69.76,69.9,20002.051492460763,52.8096,52.8096,52.6737,52.7794,20002.0515
2009-01-09 14:45:00,69.9,70.08,69.87,69.87,17642.835162580777,52.7794,52.9153,52.7567,52.7567,17642.8352
2009-01-09 14:50:00,69.85,69.94,69.82,69.92,16206.790440045132,52.7416,52.8096,52.719,52.7945,16206.7904
2009-01-09 14:55:00,69.93,70.0,69.82,69.88,17745.40978561904,52.802,52.8549,52.719,52.7643,17745.4098
2009-01-09 15:00:00,69.9,69.95,69.79,69.81,22668.99169145553,52.7794,52.8171,52.6963,52.7114,22668.9917
2009-01-09 15:05:00,69.82,69.85,69.56,69.61,21438.09621499641,52.719,52.7416,52.5227,52.5604,21438.0962
2009-01-09 15:10:00,69.59,69.78,69.58,69.75,16822.238178274692,52.5453,52.6888,52.5378,52.6661,16822.2382
2009-01-09 15:15:00,69.74,69.79,69.6,69.76,14565.596471432968,52.6586,52.6963,52.5529,52.6737,14565.5965
2009-01-09 15:20:00,69.76,69.86,69.72,69.79,16411.939686121652,52.6737,52.7492,52.6435,52.6963,16411.9397
2009-01-09 15:25:00,69.79,69.9,69.64,69.86,20207.200738537285,52.6963,52.7794,52.5831,52.7492,20207.2007
2009-01-09 15:30:00,69.88,70.07,69.87,70.02,24823.058775259,52.7643,52.9078,52.7567,52.87,24823.0588
2009-01-09 15:35:00,69.98,70.09,69.94,70.0,21232.94696891989,52.8398,52.9229,52.8096,52.8549,21232.947
2009-01-09 15:40:00,70.01,70.03,69.68,69.72,31182.68540363114,52.8624,52.8776,52.6133,52.6435,31182.6854
2009-01-09 15:45:00,69.69,69.71,69.39,69.39,32208.431634013745,52.6208,52.6359,52.3943,52.3943,32208.4316
2009-01-09 15:50:00,69.41,69.7,69.32,69.4,59288.13211611447,52.4094,52.6284,52.3415,52.4019,59288.1321
2009-01-09 15:55:00,69.41,69.58,69.33,69.51,59493.28136219099,52.4094,52.5378,52.349,52.4849,59493.2814
2009-01-12 09:30:00,69.23,69.84,68.99,69.42,27387.424351215508,52.2735,52.7341,52.0923,52.417,27387.4244
2009-01-12 09:35:00,69.43,69.61,69.17,69.42,125961.63709098368,52.4245,52.5604,52.2282,52.417,125961.6371
2009-01-12 09:40:00,69.45,70.0,69.45,69.76,98574.21273976818,52.4396,52.8549,52.4396,52.6737,98574.2127
2009-01-12 09:45:00,69.76,69.91,69.66,69.91,18053.13365473381,52.6737,52.7869,52.5982,52.7869,18053.1337
2009-01-12 09:50:00,69.88,69.88,69.64,69.7,15181.044209662528,52.7643,52.7643,52.5831,52.6284,15181.0442
2009-01-12 09:55:00,69.69,69.97,69.66,69.75,16206.790440045132,52.6208,52.8322,52.5982,52.6661,16206.7904
2009-01-12 10:00:00,69.78,69.99,69.75,69.92,70673.91527336137,52.6888,52.8473,52.6661,52.7945,70673.9153
2009-01-12 10:05:00,69.95,70.07,69.85,70.05,25438.506513488563,52.8171,52.9078,52.7416,52.8927,25438.5065
2009-01-12 10:10:00,70.04,70.17,69.93,70.17,19694.327623345984,52.8851,52.9833,52.802,52.9833,19694.3276
2009-01-12 10:15:00,70.17,70.3,70.1,70.19,29746.64068109549,52.9833,53.0814,52.9304,52.9984,29746.6407
2009-01-12 10:20:00,70.19,70.25,70.1,70.17,41747.87157657195,52.9984,53.0437,52.9304,52.9833,41747.8716
2009-01-12 10:25:00,70.18,70.35,70.18,70.3,30054.36455021028,52.9908,53.1192,52.9908,53.0814,30054.3646
2009-01-12 10:30:00,70.27,70.46,70.22,70.43,14668.171094471229,53.0588,53.2022,53.021,53.1796,14668.1711
2009-01-12 10:35:00,70.44,70.58,70.43,70.5,28002.87208944507,53.1871,53.2928,53.1796,53.2324,28002.8721
2009-01-12 10:40:00,70.51,70.59,70.48,70.58,17847.984408657296,53.24,53.3004,53.2173,53.2928,17847.9844
2009-01-12 10:45:00,70.58,70.61,70.43,70.48,28002.87208944507,53.2928,53.3155,53.1796,53.2173,28002.8721
2009-01-12 10:50:00,70.45,70.49,70.31,70.36,10360.036926864292,53.1947,53.2249,53.089,53.1267,10360.0369
2009-01-12 10:55:00,70.37,70.48,70.29,70.3,16719.663555236435,53.1343,53.2173,53.0739,53.0814,16719.6636
2009-01-12 11:00:00,70.26,70.27,70.11,70.15,18566.00676992512,53.0512,53.0588,52.938,52.9682,18566.0068
2009-01-12 11:05:00,70.15,70.29,70.11,70.17,16411.939686121652,52.9682,53.0739,52.938,52.9833,16411.9397
2009-01-12 11:10:00,70.18,70.27,70.17,70.25,14873.320340547749,52.9908,53.0588,52.9833,53.0437,14873.3203
2009-01-12 11:15:00,70.26,70.49,70.26,70.33,20412.349984613807,53.0512,53.2249,53.0512,53.1041,20412.35
2009-01-12 11:20:00,70.33,70.35,70.23,70.24,11590.932403323415,53.1041,53.1192,53.0286,53.0361,11590.9324
2009-01-12 11:25:00,70.24,70.3,70.21,70.26,16001.641193968611,53.0361,53.0814,53.0135,53.0512,16001.6412
2009-01-12 11:30:00,70.27,70.36,70.21,70.24,11488.357780285158,53.0588,53.1267,53.0135,53.0361,11488.3578
2009-01-12 11:35:00,70.22,70.28,70.08,70.24,33849.62560262591,53.021,53.0663,52.9153,53.0361,33849.6256
2009-01-12 11:40:00,70.24,70.35,70.07,70.07,35080.52107908503,53.0361,53.1192,52.9078,52.9078,35080.5211
2009-01-12 11:45:00,70.06,70.13,70.02,70.08,40722.12534618935,52.9002,52.9531,52.87,52.9153,40722.1253
2009-01-12 11:50:00,70.05,70.07,70.01,70.04,12308.95476459124,52.8927,52.9078,52.8624,52.8851,12308.9548
2009-01-12 11:55:00,70.05,70.1,69.95,70.01,8205.969843060826,52.8927,52.9304,52.8171,52.8624,8205.9698
2009-01-12 12:00:00,69.99,70.0,69.72,69.74,19181.45450815468,52.8473,52.8549,52.6435,52.6586,19181.4545
2009-01-12 12:05:00,69.76,69.79,69.66,69.67,15693.91732485383,52.6737,52.6963,52.5982,52.6057,15693.9173
2009-01-12 12:10:00,69.67,69.76,69.64,69.66,10872.910042055595,52.6057,52.6737,52.5831,52.5982,10872.91
2009-01-12 12:15:00,69.65,69.65,69.4,69.4,11488.357780285158,52.5906,52.5906,52.4019,52.4019,11488.3578
2009-01-12 12:20:00,69.44,69.49,69.39,69.42,4000.410298492153,52.4321,52.4698,52.3943,52.417,4000.4103
2009-01-12 12:25:00,69.44,69.56,69.44,69.55,5333.880397989537,52.4321,52.5227,52.4321,52.5151,5333.8804
2009-01-12 12:30:00,69.52,69.8,69.51,69.79,5949.328136219099,52.4925,52.7039,52.4849,52.6963,5949.3281
2009-01-12 12:35:00,69.77,69.87,69.76,69.87,9847.163811672992,52.6812,52.7567,52.6737,52.7567,9847.1638
2009-01-12 12:40:00,69.87,69.98,69.84,69.92,12411.5293876295,52.7567,52.8398,52.7341,52.7945,12411.5294
2009-01-12 12:45:00,69.96,69.99,69.88,69.98,27079.70048210073,52.8247,52.8473,52.7643,52.8398,27079.7005
2009-01-12 12:50:00,69.96,69.99,69.84,69.84,9436.86531951995,52.8247,52.8473,52.7341,52.7341,9436.8653
2009-01-12 12:55:00,69.84,69.85,69.77,69.77,5436.455021027798,52.7341,52.7416,52.6812,52.6812,5436.455
2009-01-12 13:00:00,69.78,69.81,69.68,69.71,6975.074366601702,52.6888,52.7114,52.6133,52.6359,6975.0744
2009-01-12 13:05:00,69.7,69.81,69.69,69.8,5641.604267104318,52.6284,52.7114,52.6208,52.7039,5641.6043
2009-01-12 13:10:00,69.81,69.97,69.81,69.97,4205.559544568673,52.7114,52.8322,52.7114,52.8322,4205.5595
2009-01-12 13:15:00,69.93,69.93,69.72,69.79,10462.611549902556,52.802,52.802,52.6435,52.6963,10462.6115
2009-01-12 13:20:00,69.78,69.79,69.67,69.68,10565.186172940814,52.6888,52.6963,52.6057,52.6133,10565.1862
2009-01-12 13:25:00,69.71,69.72,69.64,69.68,3590.111806339112,52.6359,52.6435,52.5831,52.6133,3590.1118
2009-01-12 13:30:00,69.66,69.75,69.66,69.7,7385.372858754744,52.5982,52.6661,52.5982,52.6284,7385.3729
2009-01-12 13:35:00,69.7,69.73,69.68,69.71,4718.432659759975,52.6284,52.651,52.6133,52.6359,4718.4327
2009-01-12 13:40:00,69.71,69.81,69.71,69.8,8103.395220022566,52.6359,52.7114,52.6359,52.7039,8103.3952
2009-01-12 13:45:00,69.84,69.9,69.78,69.86,7180.223612678223,52.7341,52.7794,52.6888,52.7492,7180.2236
2009-01-12 13:50:00,69.89,69.92,69.86,69.9,7077.648989639963,52.7718,52.7945,52.7492,52.7794,7077.649
2009-01-12 13:55:00,69.9,69.95,69.79,69.81,9949.738434711251,52.7794,52.8171,52.6963,52.7114,9949.7384
2009-01-12 14:00:00,69.78,69.78,69.54,69.61,15591.34270181557,52.6888,52.6888,52.5076,52.5604,15591.3427
2009-01-12 14:05:00,69.57,69.68,69.56,69.62,6769.925120525182,52.5302,52.6133,52.5227,52.568,6769.9251
2009-01-12 14:10:00,69.65,69.67,69.56,69.57,6257.0520053338805,52.5906,52.6057,52.5227,52.5302,6257.052
2009-01-12 14:15:00,69.59,69.68,69.56,69.65,9334.29069648169,52.5453,52.6133,52.5227,52.5906,9334.2907
2009-01-12 14:20:00,69.66,69.67,69.54,69.63,6975.074366601702,52.5982,52.6057,52.5076,52.5755,6975.0744
2009-01-12 14:25:00,69.61,69.62,69.54,69.54,5026.156528874756,52.5604,52.568,52.5076,52.5076,5026.1565
2009-01-12 14:30:00,69.53,69.53,69.34,69.39,13847.574110165144,52.5,52.5,52.3566,52.3943,13847.5741
2009-01-12 14:35:00,69.39,69.46,69.36,69.37,16206.790440045132,52.3943,52.4472,52.3717,52.3792,16206.7904
2009-01-12 14:40:00,69.37,69.38,69.23,69.24,8411.119089137346,52.3792,52.3868,52.2735,52.281,8411.1191
2009-01-12 14:45:00,69.24,69.31,69.14,69.3,14565.596471432968,52.281,52.3339,52.2055,52.3264,14565.5965
2009-01-12 14:50:00,69.31,69.36,69.27,69.27,13642.424864088624,52.3339,52.3717,52.3037,52.3037,13642.4249
2009-01-12 14:55:00,69.26,69.39,69.25,69.27,11796.081649399935,52.2961,52.3943,52.2886,52.3037,11796.0816
2009-01-12 15:00:00,69.25,69.33,69.18,69.18,22053.54395322597,52.2886,52.349,52.2357,52.2357,22053.544
2009-01-12 15:05:00,69.19,69.25,69.04,69.1,22874.14093753205,52.2433,52.2886,52.13,52.1753,22874.1409
2009-01-12 15:10:00,69.09,69.11,68.94,69.06,15283.61883270079,52.1678,52.1829,52.0545,52.1451,15283.6188
2009-01-12 15:15:00,69.06,69.09,68.94,68.94,14873.320340547749,52.1451,52.1678,52.0545,52.0545,14873.3203
2009-01-12 15:20:00,68.93,69.11,68.91,69.06,22463.84244537901,52.047,52.1829,52.0319,52.1451,22463.8424
2009-01-12 15:25:00,69.08,69.12,68.92,68.96,32003.282387937223,52.1602,52.1904,52.0394,52.0696,32003.2824
2009-01-12 15:30:00,68.97,69.05,68.81,68.83,43389.06554518412,52.0772,52.1376,51.9564,51.9715,43389.0655
2009-01-12 15:35:00,68.83,68.99,68.76,68.95,22771.5663144938,51.9715,52.0923,51.9186,52.0621,22771.5663
2009-01-12 15:40:00,68.98,69.14,68.89,69.0,31592.983895784186,52.0847,52.2055,52.0168,52.0998,31592.9839
2009-01-12 15:45:00,69.02,69.03,68.94,68.97,68417.27356651964,52.1149,52.1225,52.0545,52.0772,68417.2736
2009-01-12 15:50:00,68.98,69.2,68.95,69.15,77854.1388860396,52.0847,52.2508,52.0621,52.2131,77854.1389
2009-01-12 15:55:00,69.15,69.21,69.11,69.14,67186.37809006052,52.2131,52.2584,52.1829,52.2055,67186.3781
2009-01-13 09:30:00,69.22,69.31,69.02,69.22,18873.7306390399,52.2659,52.3339,52.1149,52.2659,18873.7306
2009-01-13 09:35:00,69.17,69.73,69.17,69.66,98471.63811672993,52.2282,52.651,52.2282,52.5982,98471.6381
2009-01-13 09:40:00,69.7,70.15,69.61,70.09,22668.99169145553,52.6284,52.9682,52.5604,52.9229,22668.9917
2009-01-13 09:45:00,70.1,70.15,69.67,69.74,32516.155503128524,52.9304,52.9682,52.6057,52.6586,32516.1555
2009-01-13 09:50:00,69.74,70.15,69.72,70.09,14257.872602318186,52.6586,52.9682,52.6435,52.9229,14257.8726
2009-01-13 09:55:00,70.08,70.46,70.08,70.42,73648.57934147092,52.9153,53.2022,52.9153,53.172,73648.5793
2009-01-13 10:00:00,70.47,70.53,70.31,70.35,18360.8575238486,53.2098,53.2551,53.089,53.1192,18360.8575
2009-01-13 10:05:00,70.35,70.47,70.24,70.38,29336.342188942454,53.1192,53.2098,53.0361,53.1418,29336.3422
2009-01-13 10:10:00,70.37,70.5,70.24,70.25,29233.767565904192,53.1343,53.2324,53.0361,53.0437,29233.7676
2009-01-13 10:15:00,70.24,70.29,69.91,70.07,24617.90952918248,53.0361,53.0739,52.7869,52.9078,24617.9095
2009-01-13 10:20:00,70.1,70.24,70.04,70.24,17745.40978561904,52.9304,53.0361,52.8851,53.0361,17745.4098
2009-01-13 10:25:00,70.29,70.46,70.25,70.46,8000.820596984306,53.0739,53.2022,53.0437,53.2022,8000.8206
2009-01-13 10:30:00,70.43,70.46,70.21,70.27,18360.8575238486,53.1796,53.2022,53.0135,53.0588,18360.8575
2009-01-13 10:35:00,70.26,70.29,70.18,70.27,11693.507026361678,53.0512,53.0739,52.9908,53.0588,11693.507
2009-01-13 10:40:00,70.29,70.73,70.29,70.73,35285.670325161555,53.0739,53.4061,53.0739,53.4061,35285.6703
2009-01-13 10:45:00,70.7,70.92,70.67,70.91,27489.99897425377,53.3834,53.5496,53.3608,53.542,27489.999
2009-01-13 10:50:00,70.89,71.03,70.86,70.99,9744.58918863473,53.5269,53.6326,53.5043,53.6024,9744.5892
2009-01-13 10:55:00,70.99,70.99,70.82,70.88,17745.40978561904,53.6024,53.6024,53.4741,53.5194,17745.4098
2009-01-13 11:00:00,70.88,70.88,70.66,70.67,16719.663555236435,53.5194,53.5194,53.3532,53.3608,16719.6636
2009-01-13 11:05:00,70.71,70.8,70.68,70.76,26156.528874756383,53.391,53.459,53.3683,53.4288,26156.5289
2009-01-13 11:10:00,70.7,70.74,70.58,70.59,11283.208534208636,53.3834,53.4137,53.2928,53.3004,11283.2085
2009-01-13 11:15:00,70.56,70.56,70.46,70.5,14873.320340547749,53.2777,53.2777,53.2022,53.2324,14873.3203
2009-01-13 11:20:00,70.56,70.67,70.45,70.67,13334.700994973842,53.2777,53.3608,53.1947,53.3608,13334.701
2009-01-13 11:25:00,70.67,70.88,70.62,70.85,22156.11857626423,53.3608,53.5194,53.323,53.4967,22156.1186
2009-01-13 11:30:00,70.83,70.88,70.79,70.79,17847.984408657296,53.4816,53.5194,53.4514,53.4514,17847.9844
2009-01-13 11:35:00,70.79,70.88,70.75,70.78,15078.46958662427,53.4514,53.5194,53.4212,53.4439,15078.4696
2009-01-13 11:40:00,70.77,70.87,70.63,70.64,21232.94696891989,53.4363,53.5118,53.3306,53.3381,21232.947
2009-01-13 11:45:00,70.65,70.65,70.56,70.6,20104.626115499024,53.3457,53.3457,53.2777,53.3079,20104.6261
2009-01-13 11:50:00,70.62,70.71,70.58,70.68,14360.447225356444,53.323,53.391,53.2928,53.3683,14360.4472
2009-01-13 11:55:00,70.68,70.88,70.65,70.88,24617.90952918248,53.3683,53.5194,53.3457,53.5194,24617.9095
2009-01-13 12:00:00,70.88,70.88,70.76,70.76,37952.61052415632,53.5194,53.5194,53.4288,53.4288,37952.6105
2009-01-13 12:05:00,70.78,70.78,70.68,70.74,11693.507026361678,53.4439,53.4439,53.3683,53.4137,11693.507
2009-01-13 12:10:00,70.77,70.77,70.56,70.57,11590.932403323415,53.4363,53.4363,53.2777,53.2853,11590.9324
2009-01-13 12:15:00,70.6,70.6,70.35,70.35,12514.10401066776,53.3079,53.3079,53.1192,53.1192,12514.104
2009-01-13 12:20:00,70.36,70.38,70.31,70.33,19591.753000307723,53.1267,53.1418,53.089,53.1041,19591.753
2009-01-13 12:25:00,70.36,70.53,70.33,70.53,12514.10401066776,53.1267,53.2551,53.1041,53.2551,12514.104
2009-01-13 12:30:00,70.5,70.75,70.49,70.62,13642.424864088624,53.2324,53.4212,53.2249,53.323,13642.4249
2009-01-13 12:35:00,70.6,70.69,70.51,70.57,10360.036926864292,53.3079,53.3759,53.24,53.2853,10360.0369
2009-01-13 12:40:00,70.55,70.56,70.42,70.47,13026.977125859064,53.2702,53.2777,53.172,53.2098,13026.9771
2009-01-13 12:45:00,70.44,70.53,70.43,70.47,17129.962047389476,53.1871,53.2551,53.1796,53.2098,17129.962
2009-01-13 12:50:00,70.5,70.6,70.5,70.56,10667.760795979077,53.2324,53.3079,53.2324,53.2777,10667.7608
2009-01-13 12:55:00,70.59,70.59,70.42,70.47,6564.775874448661,53.3004,53.3004,53.172,53.2098,6564.7759
2009-01-13 13:00:00,70.47,70.47,70.39,70.42,8616.268335213868,53.2098,53.2098,53.1494,53.172,8616.2683
2009-01-13 13:05:00,70.42,70.64,70.42,70.62,14770.745717509488,53.172,53.3381,53.172,53.323,14770.7457
2009-01-13 13:10:00,70.64,70.68,70.61,70.68,6975.074366601702,53.3381,53.3683,53.3155,53.3683,6975.0744
2009-01-13 13:15:00,70.66,70.79,70.65,70.74,10975.484665093856,53.3532,53.4514,53.3457,53.4137,10975.4847
2009-01-13 13:20:00,70.74,70.78,70.56,70.61,13642.424864088624,53.4137,53.4439,53.2777,53.3155,13642.4249
2009-01-13 13:25:00,70.61,70.77,70.58,70.73,16719.663555236435,53.3155,53.4363,53.2928,53.4061,16719.6636
2009-01-13 13:30:00,70.71,70.84,70.7,70.83,20309.775361575543,53.391,53.4892,53.3834,53.4816,20309.7754
2009-01-13 13:35:00,70.83,70.88,70.78,70.82,16924.812801312954,53.4816,53.5194,53.4439,53.4741,16924.8128
2009-01-13 13:40:00,70.8,70.82,70.55,70.65,15078.46958662427,53.459,53.4741,53.2702,53.3457,15078.4696
2009-01-13 13:45:00,70.64,70.84,70.58,70.58,23899.887167914658,53.3381,53.4892,53.2928,53.2928,23899.8872
2009-01-13 13:50:00,70.62,70.72,70.56,70.57,27387.424351215508,53.323,53.3985,53.2777,53.2853,27387.4244
2009-01-13 13:55:00,70.6,70.62,70.43,70.47,16822.238178274692,53.3079,53.323,53.1796,53.2098,16822.2382
2009-01-13 14:00:00,70.47,70.54,70.38,70.41,17540.260539542516,53.2098,53.2626,53.1418,53.1645,17540.2605
2009-01-13 14:05:00,70.43,70.53,70.38,70.42,14565.596471432968,53.1796,53.2551,53.1418,53.172,14565.5965
2009-01-13 14:10:00,70.41,70.49,70.36,70.49,20720.073853728587,53.1645,53.2249,53.1267,53.2249,20720.0739
2009-01-13 14:15:00,70.47,70.5,70.45,70.45,11283.208534208636,53.2098,53.2324,53.1947,53.1947,11283.2085
2009-01-13 14:20:00,70.47,70.47,70.12,70.12,20207.200738537285,53.2098,53.2098,52.9455,52.9455,20207.2007
2009-01-13 14:25:00,70.12,70.14,69.96,69.96,27900.29746640681,52.9455,52.9606,52.8247,52.8247,27900.2975
2009-01-13 14:30:00,70.01,70.19,69.96,70.11,29438.916811980715,52.8624,52.9984,52.8247,52.938,29438.9168
2009-01-13 14:35:00,70.09,70.19,70.09,70.16,13129.551748897322,52.9229,52.9984,52.9229,52.9757,13129.5517
2009-01-13 14:40:00,70.15,70.19,70.14,70.14,22668.99169145553,52.9682,52.9984,52.9606,52.9606,22668.9917
2009-01-13 14:45:00,70.15,70.24,70.15,70.15,37952.61052415632,52.9682,53.0361,52.9682,52.9682,37952.6105
2009-01-13 14:50:00,70.16,70.29,70.15,70.21,25438.506513488563,52.9757,53.0739,52.9682,53.0135,25438.5065
2009-01-13 14:55:00,70.24,70.46,70.2,70.2,26771.976612985945,53.0361,53.2022,53.0059,53.0059,26771.9766
2009-01-13 15:00:00,70.2,70.22,70.01,70.09,16719.663555236435,53.0059,53.021,52.8624,52.9229,16719.6636
2009-01-13 15:05:00,70.08,70.09,69.93,69.94,20514.924607652065,52.9153,52.9229,52.802,52.8096,20514.9246
2009-01-13 15:10:00,69.94,70.15,69.91,70.05,17847.984408657296,52.8096,52.9682,52.7869,52.8927,17847.9844
2009-01-13 15:15:00,70.07,70.24,69.98,70.11,18873.7306390399,52.9078,53.0361,52.8398,52.938,18873.7306
2009-01-13 15:20:00,70.12,70.32,70.09,70.2,20514.924607652065,52.9455,53.0965,52.9229,53.0059,20514.9246
2009-01-13 15:25:00,70.19,70.25,70.09,70.25,13437.275618012103,52.9984,53.0437,52.9229,53.0437,13437.2756
2009-01-13 15:30:00,70.24,70.28,69.95,70.26,30054.36455021028,53.0361,53.0663,52.8171,53.0512,30054.3646
2009-01-13 15:35:00,70.24,70.33,70.15,70.2,27695.148220330288,53.0361,53.1041,52.9682,53.0059,27695.1482
2009-01-13 15:40:00,70.21,70.37,70.1,70.36,30362.088419325057,53.0135,53.1343,52.9304,53.1267,30362.0884
2009-01-13 15:45:00,70.35,70.58,70.19,70.56,46876.60272848497,53.1192,53.2928,52.9984,53.2777,46876.6027
2009-01-13 15:50:00,70.58,70.6,70.31,70.31,58672.68437788491,53.2928,53.3079,53.089,53.089,58672.6844
2009-01-13 15:55:00,70.36,70.44,70.19,70.24,79392.7582316135,53.1267,53.1871,52.9984,53.0361,79392.7582
2009-01-14 09:30:00,69.38,69.73,69.17,69.59,29028.61831982768,52.3868,52.651,52.2282,52.5453,29028.6183
2009-01-14 09:35:00,69.61,69.75,69.22,69.31,20822.648476766848,52.5604,52.6661,52.2659,52.3339,20822.6485
2009-01-14 09:40:00,69.27,69.64,69.27,69.36,78367.01200123089,52.3037,52.5831,52.3037,52.3717,78367.012
2009-01-14 09:45:00,69.34,69.45,69.2,69.41,47081.75197456149,52.3566,52.4396,52.2508,52.4094,47081.752
2009-01-14 09:50:00,69.41,69.59,69.35,69.44,21950.969330187712,52.4094,52.5453,52.3641,52.4321,21950.9693
2009-01-14 09:55:00,69.44,69.62,69.44,69.56,26669.401989947684,52.4321,52.568,52.4321,52.5227,26669.402
2009-01-14 10:00:00,69.56,69.72,69.38,69.6,59288.13211611447,52.5227,52.6435,52.3868,52.5529,59288.1321
2009-01-14 10:05:00,69.6,69.72,69.52,69.72,30464.66304236332,52.5529,52.6435,52.4925,52.6435,30464.663
2009-01-14 10:10:00,69.76,69.84,69.45,69.45,24515.33490614422,52.6737,52.7341,52.4396,52.4396,24515.3349
2009-01-14 10:15:00,69.42,69.44,69.09,69.09,15078.46958662427,52.417,52.4321,52.1678,52.1678,15078.4696
2009-01-14 10:20:00,69.09,69.38,69.05,69.38,22361.26782234076,52.1678,52.3868,52.1376,52.3868,22361.2678
2009-01-14 10:25:00,69.39,69.49,69.33,69.49,23592.163298799875,52.3943,52.4698,52.349,52.4698,23592.1633
2009-01-14 10:30:00,69.49,69.71,69.42,69.62,31080.11078059288,52.4698,52.6359,52.417,52.568,31080.1108
2009-01-14 10:35:00,69.68,69.75,69.61,69.72,23694.737921838136,52.6133,52.6661,52.5604,52.6435,23694.7379
2009-01-14 10:40:00,69.71,69.76,69.51,69.58,32208.431634013745,52.6359,52.6737,52.4849,52.5378,32208.4316
2009-01-14 10:45:00,69.59,69.68,69.51,69.62,18771.15601600164,52.5453,52.6133,52.4849,52.568,18771.156
2009-01-14 10:50:00,69.65,69.73,69.42,69.51,27284.849728177247,52.5906,52.651,52.417,52.4849,27284.8497
2009-01-14 10:55:00,69.48,69.59,69.4,69.52,29951.789927172016,52.4623,52.5453,52.4019,52.4925,29951.7899
2009-01-14 11:00:00,69.51,69.62,69.43,69.48,33644.476356549385,52.4849,52.568,52.4245,52.4623,33644.4764
2009-01-14 11:05:00,69.45,69.46,69.14,69.17,11385.783157246897,52.4396,52.4472,52.2055,52.2282,11385.7832
2009-01-14 11:10:00,69.18,69.18,68.91,68.97,11488.357780285158,52.2357,52.2357,52.0319,52.0772,11488.3578
2009-01-14 11:15:00,68.95,69.19,68.95,69.19,8923.992204328648,52.0621,52.2433,52.0621,52.2433,8923.9922
2009-01-14 11:20:00,69.19,69.23,69.1,69.18,14463.021848394706,52.2433,52.2735,52.1753,52.2357,14463.0218
2009-01-14 11:25:00,69.18,69.21,69.06,69.06,13642.424864088624,52.2357,52.2584,52.1451,52.1451,13642.4249
2009-01-14 11:30:00,69.06,69.06,68.93,68.95,8103.395220022566,52.1451,52.1451,52.047,52.0621,8103.3952
2009-01-14 11:35:00,68.95,68.99,68.86,68.92,8103.395220022566,52.0621,52.0923,51.9941,52.0394,8103.3952
2009-01-14 11:40:00,68.94,68.95,68.87,68.88,10360.036926864292,52.0545,52.0621,52.0017,52.0092,10360.0369
2009-01-14 11:45:00,68.88,68.92,68.82,68.87,12616.67863370602,52.0092,52.0394,51.9639,52.0017,12616.6786
2009-01-14 11:50:00,68.87,68.93,68.79,68.9,17437.685916504255,52.0017,52.047,51.9413,52.0243,17437.6859
2009-01-14 11:55:00,68.87,68.87,68.73,68.74,9744.58918863473,52.0017,52.0017,51.896,51.9035,9744.5892
2009-01-14 12:00:00,68.75,68.78,68.68,68.77,12411.5293876295,51.9111,51.9337,51.8582,51.9262,12411.5294
2009-01-14 12:05:00,68.77,68.8,68.69,68.79,15488.76807877731,51.9262,51.9488,51.8658,51.9413,15488.7681
2009-01-14 12:10:00,68.79,68.8,68.67,68.74,11590.932403323415,51.9413,51.9488,51.8507,51.9035,11590.9324
2009-01-14 12:15:00,68.75,68.75,68.57,68.62,10052.313057749512,51.9111,51.9111,51.7751,51.8129,10052.3131
2009-01-14 12:20:00,68.63,68.77,68.63,68.66,11488.357780285158,51.8205,51.9262,51.8205,51.8431,11488.3578
2009-01-14 12:25:00,68.7,68.92,68.63,68.92,15899.06657093035,51.8733,52.0394,51.8205,52.0394,15899.0666
2009-01-14 12:30:00,68.94,69.0,68.85,68.95,11796.081649399935,52.0545,52.0998,51.9866,52.0621,11796.0816
2009-01-14 12:35:00,68.98,68.98,68.73,68.82,11078.059288132115,52.0847,52.0847,51.896,51.9639,11078.0593
2009-01-14 12:40:00,68.8,68.83,68.64,68.64,13232.126371935585,51.9488,51.9715,51.828,51.828,13232.1264
2009-01-14 12:45:00,68.68,68.81,68.67,68.73,9642.014565596472,51.8582,51.9564,51.8507,51.896,9642.0146
2009-01-14 12:50:00,68.69,68.97,68.69,68.93,16514.514309159913,51.8658,52.0772,51.8658,52.047,16514.5143
2009-01-14 12:55:00,68.93,68.97,68.89,68.89,12411.5293876295,52.047,52.0772,52.0168,52.0168,12411.5294
2009-01-14 13:00:00,68.92,68.92,68.79,68.83,18463.43214688686,52.0394,52.0394,51.9413,51.9715,18463.4321
2009-01-14 13:05:00,68.81,68.91,68.78,68.83,44004.51328341368,51.9564,52.0319,51.9337,51.9715,44004.5133
2009-01-14 13:10:00,68.82,68.87,68.73,68.83,25130.78264437378,51.9639,52.0017,51.896,51.9715,25130.7826
2009-01-14 13:15:00,68.8,68.92,68.7,68.79,14873.320340547749,51.9488,52.0394,51.8733,51.9413,14873.3203
2009-01-14 13:20:00,68.88,68.94,68.79,68.8,6872.499743563442,52.0092,52.0545,51.9413,51.9488,6872.4997
2009-01-14 13:25:00,68.82,68.92,68.71,68.76,29438.916811980715,51.9639,52.0394,51.8809,51.9186,29438.9168
2009-01-14 13:30:00,68.75,68.95,68.7,68.95,15181.044209662528,51.9111,52.0621,51.8733,52.0621,15181.0442
2009-01-14 13:35:00,68.95,69.04,68.89,68.94,11385.783157246897,52.0621,52.13,52.0168,52.0545,11385.7832
2009-01-14 13:40:00,68.94,69.02,68.89,68.91,7898.245973946045,52.0545,52.1149,52.0168,52.0319,7898.246
2009-01-14 13:45:00,68.89,69.12,68.86,69.09,6154.47738229562,52.0168,52.1904,51.9941,52.1678,6154.4774
2009-01-14 13:50:00,69.08,69.09,68.97,68.99,7795.671350907785,52.1602,52.1678,52.0772,52.0923,7795.6714
2009-01-14 13:55:00,69.0,69.02,68.93,69.01,6872.499743563442,52.0998,52.1149,52.047,52.1074,6872.4997
2009-01-14 14:00:00,68.97,68.97,68.81,68.86,13026.977125859064,52.0772,52.0772,51.9564,51.9941,13026.9771
2009-01-14 14:05:00,68.86,69.15,68.85,69.15,6154.47738229562,51.9941,52.2131,51.9866,52.2131,6154.4774
2009-01-14 14:10:00,69.15,69.3,69.13,69.18,10154.887680787771,52.2131,52.3264,52.198,52.2357,10154.8877
2009-01-14 14:15:00,69.18,69.3,69.1,69.16,14052.723356241666,52.2357,52.3264,52.1753,52.2206,14052.7234
2009-01-14 14:20:00,69.19,69.21,69.09,69.16,9539.43994255821,52.2433,52.2584,52.1678,52.2206,9539.4399
2009-01-14 14:25:00,69.17,69.21,69.08,69.21,13642.424864088624,52.2282,52.2584,52.1602,52.2584,13642.4249
2009-01-14 14:30:00,69.18,69.41,69.18,69.31,14975.894963586008,52.2357,52.4094,52.2357,52.3339,14975.895
2009-01-14 14:35:00,69.36,69.42,69.22,69.25,13539.850241050364,52.3717,52.417,52.2659,52.2886,13539.8502
2009-01-14 14:40:00,69.22,69.36,69.22,69.34,10667.760795979077,52.2659,52.3717,52.2659,52.3566,10667.7608
2009-01-14 14:45:00,69.36,69.4,69.19,69.19,16822.238178274692,52.3717,52.4019,52.2433,52.2433,16822.2382
2009-01-14 14:50:00,69.19,69.28,69.12,69.14,9539.43994255821,52.2433,52.3112,52.1904,52.2055,9539.4399
2009-01-14 14:55:00,69.14,69.26,69.08,69.12,10565.186172940814,52.2055,52.2961,52.1602,52.1904,10565.1862
2009-01-14 15:00:00,69.1,69.11,68.76,68.76,16514.514309159913,52.1753,52.1829,51.9186,51.9186,16514.5143
2009-01-14 15:05:00,68.75,68.92,68.68,68.85,12206.38014155298,51.9111,52.0394,51.8582,51.9866,12206.3801
2009-01-14 15:10:00,68.86,68.88,68.78,68.83,12103.80551851472,51.9941,52.0092,51.9337,51.9715,12103.8055
2009-01-14 15:15:00,68.85,68.88,68.63,68.82,39593.80449276849,51.9866,52.0092,51.8205,51.9639,39593.8045
2009-01-14 15:20:00,68.86,68.96,68.81,68.94,23489.588675761617,51.9941,52.0696,51.9564,52.0545,23489.5887
2009-01-14 15:25:00,68.97,69.0,68.82,68.86,30669.81228843984,52.0772,52.0998,51.9639,51.9941,30669.8123
2009-01-14 15:30:00,68.85,69.17,68.83,69.16,29849.215304133755,51.9866,52.2282,51.9715,52.2206,29849.2153
2009-01-14 15:35:00,69.16,69.24,69.07,69.14,39696.37911580675,52.2206,52.281,52.1527,52.2055,39696.3791
2009-01-14 15:40:00,69.16,69.32,69.07,69.27,53441.37860293363,52.2206,52.3415,52.1527,52.3037,53441.3786
2009-01-14 15:45:00,69.27,69.51,69.21,69.36,30669.81228843984,52.3037,52.4849,52.2584,52.3717,30669.8123
2009-01-14 15:50:00,69.35,69.42,69.07,69.09,48517.79669709714,52.3641,52.417,52.1527,52.1678,48517.7967
2009-01-14 15:55:00,69.08,69.31,69.04,69.25,68109.54969740486,52.1602,52.3339,52.13,52.2886,68109.5497
2009-01-15 09:30:00,68.83,69.12,68.49,68.84,37644.88665504154,51.9715,52.1904,51.7147,51.979,37644.8867
2009-01-15 09:35:00,68.85,68.94,68.49,68.61,30156.93917324854,51.9866,52.0545,51.7147,51.8054,30156.9392
2009-01-15 09:40:00,68.56,68.7,68.47,68.67,25438.506513488563,51.7676,51.8733,51.6996,51.8507,25438.5065
2009-01-15 09:45:00,68.6,68.73,68.25,68.31,41029.84921530413,51.7978,51.896,51.5335,51.5788,41029.8492
2009-01-15 09:50:00,68.37,68.65,68.2,68.25,44107.08790645194,51.6241,51.8356,51.4958,51.5335,44107.0879
2009-01-15 09:55:00,68.25,68.39,68.21,68.39,10975.484665093856,51.5335,51.6392,51.5033,51.6392,10975.4847
2009-01-15 10:00:00,68.41,68.66,68.17,68.59,28208.02133552159,51.6543,51.8431,51.4731,51.7903,28208.0213
2009-01-15 10:05:00,68.59,68.59,68.17,68.4,30464.66304236332,51.7903,51.7903,51.4731,51.6468,30464.663
2009-01-15 10:10:00,68.44,68.44,68.3,68.39,31080.11078059288,51.677,51.677,51.5713,51.6392,31080.1108
2009-01-15 10:15:00,68.38,68.55,68.3,68.48,19899.476869422502,51.6317,51.76,51.5713,51.7072,19899.4769
2009-01-15 10:20:00,68.51,68.61,68.3,68.3,14463.021848394706,51.7298,51.8054,51.5713,51.5713,14463.0218
2009-01-15 10:25:00,68.27,68.33,68.16,68.2,13950.148733203405,51.5486,51.5939,51.4656,51.4958,13950.1487
2009-01-15 10:30:00,68.22,68.36,68.02,68.04,15386.193455739049,51.5109,51.6166,51.3599,51.375,15386.1935
2009-01-15 10:35:00,68.07,68.32,68.04,68.32,12206.38014155298,51.3976,51.5864,51.375,51.5864,12206.3801
2009-01-15 10:40:00,68.35,68.41,68.32,68.34,4615.858036721715,51.609,51.6543,51.5864,51.6015,4615.858
2009-01-15 10:45:00,68.33,68.37,68.24,68.28,6257.0520053338805,51.5939,51.6241,51.526,51.5562,6257.052
2009-01-15 10:50:00,68.25,68.31,68.11,68.16,7077.648989639963,51.5335,51.5788,51.4278,51.4656,7077.649
2009-01-15 10:55:00,68.18,68.3,68.03,68.07,9129.14145040517,51.4807,51.5713,51.3674,51.3976,9129.1415
2009-01-15 11:00:00,68.08,68.42,68.04,68.41,12924.402502820802,51.4052,51.6619,51.375,51.6543,12924.4025
2009-01-15 11:05:00,68.4,68.4,68.26,68.28,8821.417581290389,51.6468,51.6468,51.5411,51.5562,8821.4176
2009-01-15 11:10:00,68.29,68.42,68.29,68.38,14052.723356241666,51.5637,51.6619,51.5637,51.6317,14052.7234
2009-01-15 11:15:00,68.34,68.4,68.3,68.33,9129.14145040517,51.6015,51.6468,51.5713,51.5939,9129.1415
2009-01-15 11:20:00,68.3,68.5,68.27,68.48,14463.021848394706,51.5713,51.7223,51.5486,51.7072,14463.0218
2009-01-15 11:25:00,68.44,68.53,68.3,68.38,10975.484665093856,51.677,51.7449,51.5713,51.6317,10975.4847
2009-01-15 11:30:00,68.35,68.54,68.32,68.52,43594.21479126064,51.609,51.7525,51.5864,51.7374,43594.2148
2009-01-15 11:35:00,68.53,68.53,68.25,68.25,24515.33490614422,51.7449,51.7449,51.5335,51.5335,24515.3349
2009-01-15 11:40:00,68.25,68.33,68.24,68.31,17437.685916504255,51.5335,51.5939,51.526,51.5788,17437.6859
2009-01-15 11:45:00,68.3,68.31,68.27,68.3,26053.954251718125,51.5713,51.5788,51.5486,51.5713,26053.9543
2009-01-15 11:50:00,68.29,68.34,68.17,68.23,76212.94491742742,51.5637,51.6015,51.4731,51.5184,76212.9449
2009-01-15 11:55:00,68.23,68.33,68.11,68.12,20207.200738537285,51.5184,51.5939,51.4278,51.4354,20207.2007
2009-01-15 12:00:00,68.09,68.18,68.01,68.01,7385.372858754744,51.4127,51.4807,51.3523,51.3523,7385.3729
2009-01-15 12:05:00,68.01,68.03,67.78,67.82,9539.43994255821,51.3523,51.3674,51.1786,51.2088,9539.4399
2009-01-15 12:10:00,67.78,68.04,67.78,68.0,11078.059288132115,51.1786,51.375,51.1786,51.3448,11078.0593
2009-01-15 12:15:00,68.0,68.1,67.91,68.1,4000.410298492153,51.3448,51.4203,51.2768,51.4203,4000.4103
2009-01-15 12:20:00,68.03,68.08,67.88,67.92,15386.193455739049,51.3674,51.4052,51.2542,51.2844,15386.1935
2009-01-15 12:25:00,67.91,67.91,67.79,67.89,8923.992204328648,51.2768,51.2768,51.1862,51.2617,8923.9922
2009-01-15 12:30:00,67.89,68.03,67.86,68.0,5641.604267104318,51.2617,51.3674,51.239,51.3448,5641.6043
2009-01-15 12:35:00,67.97,68.02,67.85,67.85,9231.71607344343,51.3221,51.3599,51.2315,51.2315,9231.7161
2009-01-15 12:40:00,67.91,68.18,67.88,68.18,26464.25274387117,51.2768,51.4807,51.2542,51.4807,26464.2527
2009-01-15 12:45:00,68.13,68.3,68.1,68.29,16924.812801312954,51.4429,51.5713,51.4203,51.5637,16924.8128
2009-01-15 12:50:00,68.28,68.32,68.24,68.31,9847.163811672992,51.5562,51.5864,51.526,51.5788,9847.1638
2009-01-15 12:55:00,68.3,68.3,68.21,68.26,63185.96779156837,51.5713,51.5713,51.5033,51.5411,63185.9678
2009-01-15 13:00:00,68.28,68.31,68.19,68.24,9949.738434711251,51.5562,51.5788,51.4882,51.526,9949.7384
2009-01-15 13:05:00,68.17,68.3,68.17,68.21,10462.611549902556,51.4731,51.5713,51.4731,51.5033,10462.6115
2009-01-15 13:10:00,68.24,68.29,68.11,68.2,9436.86531951995,51.526,51.5637,51.4278,51.4958,9436.8653
2009-01-15 13:15:00,68.15,68.36,68.15,68.26,9231.71607344343,51.458,51.6166,51.458,51.5411,9231.7161
2009-01-15 13:20:00,68.28,68.39,68.21,68.28,15078.46958662427,51.5562,51.6392,51.5033,51.5562,15078.4696
2009-01-15 13:25:00,68.33,68.49,68.31,68.48,9949.738434711251,51.5939,51.7147,51.5788,51.7072,9949.7384
2009-01-15 13:30:00,68.46,68.49,68.35,68.35,7282.798235716484,51.6921,51.7147,51.609,51.609,7282.7982
2009-01-15 13:35:00,68.38,68.55,68.29,68.53,12616.67863370602,51.6317,51.76,51.5637,51.7449,12616.6786
2009-01-15 13:40:00,68.55,68.59,68.46,68.59,68519.8481895579,51.76,51.7903,51.6921,51.7903,68519.8482
2009-01-15 13:45:00,68.55,68.63,68.39,68.52,16514.514309159913,51.76,51.8205,51.6392,51.7374,16514.5143
2009-01-15 13:50:00,68.5,68.87,68.5,68.79,19489.17837726946,51.7223,52.0017,51.7223,51.9413,19489.1784
2009-01-15 13:55:00,68.78,69.04,68.78,68.83,30156.93917324854,51.9337,52.13,51.9337,51.9715,30156.9392
2009-01-15 14:00:00,68.86,68.91,68.68,68.74,39286.0806236537,51.9941,52.0319,51.8582,51.9035,39286.0806
2009-01-15 14:05:00,68.79,68.97,68.65,68.7,22771.5663144938,51.9413,52.0772,51.8356,51.8733,22771.5663
2009-01-15 14:10:00,68.71,68.73,68.54,68.54,20412.349984613807,51.8809,51.896,51.7525,51.7525,20412.35
2009-01-15 14:15:00,68.55,68.69,68.47,68.55,24002.46179095292,51.76,51.8658,51.6996,51.76,24002.4618
2009-01-15 14:20:00,68.52,68.67,68.42,68.55,33439.32711047287,51.7374,51.8507,51.6619,51.76,33439.3271
2009-01-15 14:25:00,68.53,68.75,68.46,68.52,45850.85649810237,51.7449,51.9111,51.6921,51.7374,45850.8565
2009-01-15 14:30:00,68.5,68.94,68.48,68.8,16822.238178274692,51.7223,52.0545,51.7072,51.9488,16822.2382
2009-01-15 14:35:00,68.79,69.07,68.74,69.07,42465.89393783978,51.9413,52.1527,51.9035,52.1527,42465.8939
2009-01-15 14:40:00,69.05,69.55,69.03,69.48,56005.74417889014,52.1376,52.5151,52.1225,52.4623,56005.7442
2009-01-15 14:45:00,69.46,69.62,69.3,69.42,33644.476356549385,52.4472,52.568,52.3264,52.417,33644.4764
2009-01-15 14:50:00,69.42,69.47,69.18,69.21,43594.21479126064,52.417,52.4547,52.2357,52.2584,43594.2148
2009-01-15 14:55:00,69.21,69.32,69.16,69.22,33029.028618319826,52.2584,52.3415,52.2206,52.2659,33029.0286
2009-01-15 15:00:00,69.2,69.33,69.1,69.12,23592.163298799875,52.2508,52.349,52.1753,52.1904,23592.1633
2009-01-15 15:05:00,69.1,69.22,68.99,69.18,31695.558518822443,52.1753,52.2659,52.0923,52.2357,31695.5585
2009-01-15 15:10:00,69.24,69.39,69.2,69.32,30669.81228843984,52.281,52.3943,52.2508,52.3415,30669.8123
2009-01-15 15:15:00,69.28,69.36,69.19,69.33,20925.22309980511,52.3112,52.3717,52.2433,52.349,20925.2231
2009-01-15 15:20:00,69.33,69.36,69.08,69.13,13129.551748897322,52.349,52.3717,52.1602,52.198,13129.5517
2009-01-15 15:25:00,69.05,69.1,68.93,69.04,13026.977125859064,52.1376,52.1753,52.047,52.13,13026.9771
2009-01-15 15:30:00,69.01,69.19,68.86,69.11,24515.33490614422,52.1074,52.2433,51.9941,52.1829,24515.3349
2009-01-15 15:35:00,69.14,69.38,68.97,69.37,36106.26730946764,52.2055,52.3868,52.0772,52.3792,36106.2673
2009-01-15 15:40:00,69.34,69.37,69.03,69.03,25541.081136526824,52.3566,52.3792,52.1225,52.1225,25541.0811
2009-01-15 15:45:00,69.05,69.31,68.98,69.13,32003.282387937223,52.1376,52.3339,52.0847,52.198,32003.2824
2009-01-15 15:50:00,69.13,69.36,69.13,69.35,35798.543440352856,52.198,52.3717,52.198,52.3641,35798.5434
2009-01-15 15:55:00,69.35,69.45,69.21,69.45,55698.02030977536,52.3641,52.4396,52.2584,52.4396,55698.0203
2009-01-16 09:30:00,70.19,70.29,69.77,70.13,158067.49410195916,52.9984,53.0739,52.6812,52.9531,158067.4941
2009-01-16 09:35:00,70.25,70.62,70.08,70.1,20207.200738537285,53.0437,53.323,52.9153,52.9304,20207.2007
2009-01-16 09:40:00,70.13,70.52,69.98,70.4,21438.09621499641,52.9531,53.2475,52.8398,53.1569,21438.0962
2009-01-16 09:45:00,70.48,70.72,70.44,70.63,36106.26730946764,53.2173,53.3985,53.1871,53.3306,36106.2673
2009-01-16 09:50:00,70.62,70.65,70.48,70.51,8000.820596984306,53.323,53.3457,53.2173,53.24,8000.8206
2009-01-16 09:55:00,70.53,70.6,70.47,70.54,30669.81228843984,53.2551,53.3079,53.2098,53.2626,30669.8123
2009-01-16 10:00:00,70.52,70.88,70.52,70.88,11796.081649399935,53.2475,53.5194,53.2475,53.5194,11796.0816
2009-01-16 10:05:00,70.9,71.0,70.79,70.88,18873.7306390399,53.5345,53.61,53.4514,53.5194,18873.7306
2009-01-16 10:10:00,70.88,70.97,70.79,70.87,14360.447225356444,53.5194,53.5873,53.4514,53.5118,14360.4472
2009-01-16 10:15:00,70.81,70.82,70.41,70.42,24515.33490614422,53.4665,53.4741,53.1645,53.172,24515.3349
2009-01-16 10:20:00,70.44,70.65,70.44,70.49,30362.088419325057,53.1871,53.3457,53.1871,53.2249,30362.0884
2009-01-16 10:25:00,70.5,70.66,70.47,70.56,18873.7306390399,53.2324,53.3532,53.2098,53.2777,18873.7306
2009-01-16 10:30:00,70.52,70.64,70.5,70.61,10462.611549902556,53.2475,53.3381,53.2324,53.3155,10462.6115
2009-01-16 10:35:00,70.6,70.6,70.41,70.55,8411.119089137346,53.3079,53.3079,53.1645,53.2702,8411.1191
2009-01-16 10:40:00,70.52,70.54,70.25,70.31,13642.424864088624,53.2475,53.2626,53.0437,53.089,13642.4249
2009-01-16 10:45:00,70.28,70.55,70.28,70.5,8923.992204328648,53.0663,53.2702,53.0663,53.2324,8923.9922
2009-01-16 10:50:00,70.49,70.65,70.38,70.54,8923.992204328648,53.2249,53.3457,53.1418,53.2626,8923.9922
2009-01-16 10:55:00,70.54,70.63,70.48,70.62,12001.23089547646,53.2626,53.3306,53.2173,53.323,12001.2309
2009-01-16 11:00:00,70.61,70.61,70.49,70.55,15181.044209662528,53.3155,53.3155,53.2249,53.2702,15181.0442
2009-01-16 11:05:00,70.5,70.55,70.29,70.35,6359.626628372141,53.2324,53.2702,53.0739,53.1192,6359.6266
2009-01-16 11:10:00,70.35,70.57,70.35,70.51,14770.745717509488,53.1192,53.2853,53.1192,53.24,14770.7457
2009-01-16 11:15:00,70.51,70.8,70.5,70.79,10565.186172940814,53.24,53.459,53.2324,53.4514,10565.1862
2009-01-16 11:20:00,70.78,70.94,70.74,70.94,14052.723356241666,53.4439,53.5647,53.4137,53.5647,14052.7234
2009-01-16 11:25:00,70.98,71.06,70.88,71.03,16001.641193968611,53.5949,53.6553,53.5194,53.6326,16001.6412
2009-01-16 11:30:00,71.03,71.06,70.89,70.93,16924.812801312954,53.6326,53.6553,53.5269,53.5571,16924.8128
2009-01-16 11:35:00,70.91,70.92,70.69,70.85,15386.193455739049,53.542,53.5496,53.3759,53.4967,15386.1935
2009-01-16 11:40:00,70.83,70.93,70.75,70.93,11488.357780285158,53.4816,53.5571,53.4212,53.5571,11488.3578
2009-01-16 11:45:00,70.91,70.98,70.87,70.92,11078.059288132115,53.542,53.5949,53.5118,53.5496,11078.0593
2009-01-16 11:50:00,70.92,71.0,70.78,70.88,17335.111293465994,53.5496,53.61,53.4439,53.5194,17335.1113
2009-01-16 11:55:00,70.79,70.84,70.59,70.68,6257.0520053338805,53.4514,53.4892,53.3004,53.3683,6257.052
2009-01-16 12:00:00,70.67,70.7,70.6,70.68,7898.245973946045,53.3608,53.3834,53.3079,53.3683,7898.246
2009-01-16 12:05:00,70.7,70.71,70.55,70.55,2974.6640681095496,53.3834,53.391,53.2702,53.2702,2974.6641
2009-01-16 12:10:00,70.55,70.57,70.45,70.52,6667.350497486921,53.2702,53.2853,53.1947,53.2475,6667.3505
2009-01-16 12:15:00,70.51,70.55,70.38,70.4,23181.86480664684,53.24,53.2702,53.1418,53.1569,23181.8648
2009-01-16 12:20:00,70.41,70.43,70.16,70.18,19386.6037542312,53.1645,53.1796,52.9757,52.9908,19386.6038
2009-01-16 12:25:00,70.18,70.38,70.18,70.37,11180.633911170376,52.9908,53.1418,52.9908,53.1343,11180.6339
2009-01-16 12:30:00,70.36,70.43,70.11,70.16,11590.932403323415,53.1267,53.1796,52.938,52.9757,11590.9324
2009-01-16 12:35:00,70.16,70.16,69.96,69.99,22053.54395322597,52.9757,52.9757,52.8247,52.8473,22053.544
2009-01-16 12:40:00,69.98,69.99,69.89,69.95,14873.320340547749,52.8398,52.8473,52.7718,52.8171,14873.3203
2009-01-16 12:45:00,69.94,69.99,69.91,69.95,19386.6037542312,52.8096,52.8473,52.7869,52.8171,19386.6038
2009-01-16 12:50:00,69.94,70.06,69.93,70.02,21438.09621499641,52.8096,52.9002,52.802,52.87,21438.0962
2009-01-16 12:55:00,70.02,70.06,69.95,70.01,11180.633911170376,52.87,52.9002,52.8171,52.8624,11180.6339
2009-01-16 13:00:00,70.01,70.13,70.01,70.05,15283.61883270079,52.8624,52.9531,52.8624,52.8927,15283.6188
2009-01-16 13:05:00,70.04,70.07,70.0,70.05,6359.626628372141,52.8851,52.9078,52.8549,52.8927,6359.6266
2009-01-16 13:10:00,70.05,70.28,70.04,70.28,18566.00676992512,52.8927,53.0663,52.8851,53.0663,18566.0068
2009-01-16 13:15:00,70.22,70.26,70.11,70.19,12103.80551851472,53.021,53.0512,52.938,52.9984,12103.8055
2009-01-16 13:20:00,70.15,70.34,70.15,70.31,12308.95476459124,52.9682,53.1116,52.9682,53.089,12308.9548
2009-01-16 13:25:00,70.29,70.44,70.15,70.34,13847.574110165144,53.0739,53.1871,52.9682,53.1116,13847.5741
2009-01-16 13:30:00,70.37,70.55,70.36,70.5,20002.051492460763,53.1343,53.2702,53.1267,53.2324,20002.0515
2009-01-16 13:35:00,70.5,70.58,70.41,70.53,14052.723356241666,53.2324,53.2928,53.1645,53.2551,14052.7234
2009-01-16 13:40:00,70.5,70.63,70.46,70.57,9744.58918863473,53.2324,53.3306,53.2022,53.2853,9744.5892
2009-01-16 13:45:00,70.53,70.57,70.46,70.53,13642.424864088624,53.2551,53.2853,53.2022,53.2551,13642.4249
2009-01-16 13:50:00,70.47,70.58,70.4,70.45,11898.656272438198,53.2098,53.2928,53.1569,53.1947,11898.6563
2009-01-16 13:55:00,70.44,70.71,70.44,70.65,21950.969330187712,53.1871,53.391,53.1871,53.3457,21950.9693
2009-01-16 14:00:00,70.68,70.68,70.5,70.59,15283.61883270079,53.3683,53.3683,53.2324,53.3004,15283.6188
2009-01-16 14:05:00,70.65,70.69,70.55,70.58,17232.536670427737,53.3457,53.3759,53.2702,53.2928,17232.5367
2009-01-16 14:10:00,70.57,70.7,70.57,70.67,8205.969843060826,53.2853,53.3834,53.2853,53.3608,8205.9698
2009-01-16 14:15:00,70.66,70.7,70.47,70.48,9436.86531951995,53.3532,53.3834,53.2098,53.2173,9436.8653
2009-01-16 14:20:00,70.48,70.61,70.37,70.61,10770.335419017334,53.2173,53.3155,53.1343,53.3155,10770.3354
2009-01-16 14:25:00,70.64,70.81,70.62,70.8,12103.80551851472,53.3381,53.4665,53.323,53.459,12103.8055
2009-01-16 14:30:00,70.79,70.95,70.72,70.78,22566.41706841727,53.4514,53.5722,53.3985,53.4439,22566.4171
2009-01-16 14:35:00,70.8,70.94,70.76,70.81,13539.850241050364,53.459,53.5647,53.4288,53.4665,13539.8502
2009-01-16 14:40:00,70.81,70.95,70.66,70.68,28105.44671248333,53.4665,53.5722,53.3532,53.3683,28105.4467
2009-01-16 14:45:00,70.72,70.89,70.66,70.84,19899.476869422502,53.3985,53.5269,53.3532,53.4892,19899.4769
2009-01-16 14:50:00,70.87,71.06,70.87,70.88,9231.71607344343,53.5118,53.6553,53.5118,53.5194,9231.7161
2009-01-16 14:55:00,70.87,70.97,70.78,70.97,11180.633911170376,53.5118,53.5873,53.4439,53.5873,11180.6339
2009-01-16 15:00:00,70.95,70.97,70.76,70.78,10462.611549902556,53.5722,53.5873,53.4288,53.4439,10462.6115
2009-01-16 15:05:00,70.73,70.95,70.73,70.88,22976.71556057032,53.4061,53.5722,53.4061,53.5194,22976.7156
2009-01-16 15:10:00,70.88,70.93,70.81,70.83,14463.021848394706,53.5194,53.5571,53.4665,53.4816,14463.0218
2009-01-16 15:15:00,70.84,70.86,70.67,70.69,20720.073853728587,53.4892,53.5043,53.3608,53.3759,20720.0739
2009-01-16 15:20:00,70.71,70.83,70.5,70.76,33029.028618319826,53.391,53.4816,53.2324,53.4288,33029.0286
2009-01-16 15:25:00,70.79,70.83,70.5,70.5,32311.006257052,53.4514,53.4816,53.2324,53.2324,32311.0063
2009-01-16 15:30:00,70.5,70.7,70.47,70.67,33849.62560262591,53.2324,53.3834,53.2098,53.3608,33849.6256
2009-01-16 15:35:00,70.67,70.83,70.64,70.75,25438.506513488563,53.3608,53.4816,53.3381,53.4212,25438.5065
2009-01-16 15:40:00,70.74,70.87,70.65,70.86,34670.22258693199,53.4137,53.5118,53.3457,53.5043,34670.2226
2009-01-16 15:45:00,70.86,70.97,70.79,70.85,36516.56580162068,53.5043,53.5873,53.4514,53.4967,36516.5658
2009-01-16 15:50:00,70.87,71.06,70.85,70.88,57236.63965534927,53.5118,53.6553,53.4967,53.5194,57236.6397
2009-01-16 15:55:00,70.91,70.95,70.63,70.66,89752.79515847779,53.542,53.5722,53.3306,53.3532,89752.7952
2009-01-20 09:30:00,70.65,71.17,70.65,71.12,78674.73587034567,53.3457,53.7383,53.3457,53.7006,78674.7359
2009-01-20 09:35:00,71.12,71.45,70.99,71.26,45953.43112114063,53.7006,53.9498,53.6024,53.8063,45953.4311
2009-01-20 09:40:00,71.27,71.55,71.14,71.48,24720.48415222074,53.8138,54.0253,53.7157,53.9724,24720.4842
2009-01-20 09:45:00,71.5,71.51,71.12,71.15,132731.56221150886,53.9875,53.9951,53.7006,53.7232,132731.5622
2009-01-20 09:50:00,71.2,71.24,70.7,70.7,33029.028618319826,53.761,53.7912,53.3834,53.3834,33029.0286
2009-01-20 09:55:00,70.75,70.92,70.59,70.59,23284.43942968509,53.4212,53.5496,53.3004,53.3004,23284.4394
2009-01-20 10:00:00,70.58,70.81,70.39,70.74,36106.26730946764,53.2928,53.4665,53.1494,53.4137,36106.2673
2009-01-20 10:05:00,70.73,71.09,70.73,71.06,16309.365063083393,53.4061,53.6779,53.4061,53.6553,16309.3651
2009-01-20 10:10:00,71.09,71.45,71.09,71.36,25746.230382603346,53.6779,53.9498,53.6779,53.8818,25746.2304
2009-01-20 10:15:00,71.34,71.46,71.15,71.24,20925.22309980511,53.8667,53.9573,53.7232,53.7912,20925.2231
2009-01-20 10:20:00,71.18,71.43,70.98,71.08,21335.52159195815,53.7459,53.9346,53.5949,53.6704,21335.5216
2009-01-20 10:25:00,71.08,71.31,71.0,71.31,20002.051492460763,53.6704,53.844,53.61,53.844,20002.0515
2009-01-20 10:30:00,71.36,71.36,71.12,71.12,16001.641193968611,53.8818,53.8818,53.7006,53.7006,16001.6412
2009-01-20 10:35:00,71.12,71.29,70.96,71.14,28515.74520463637,53.7006,53.8289,53.5798,53.7157,28515.7452
2009-01-20 10:40:00,71.2,71.26,71.03,71.06,19796.902246384245,53.761,53.8063,53.6326,53.6553,19796.9022
2009-01-20 10:45:00,71.0,71.04,70.88,70.94,9949.738434711251,53.61,53.6402,53.5194,53.5647,9949.7384
2009-01-20 10:50:00,70.94,70.98,70.72,70.77,19899.476869422502,53.5647,53.5949,53.3985,53.4363,19899.4769
2009-01-20 10:55:00,70.81,70.85,70.55,70.66,7487.947481793004,53.4665,53.4967,53.2702,53.3532,7487.9475
2009-01-20 11:00:00,70.63,70.86,70.63,70.7,8308.544466099087,53.3306,53.5043,53.3306,53.3834,8308.5445
2009-01-20 11:05:00,70.74,70.8,70.6,70.63,7693.096727869524,53.4137,53.459,53.3079,53.3306,7693.0967
2009-01-20 11:10:00,70.59,70.59,70.42,70.5,6154.47738229562,53.3004,53.3004,53.172,53.2324,6154.4774
2009-01-20 11:15:00,70.5,70.68,70.41,70.6,11385.783157246897,53.2324,53.3683,53.1645,53.3079,11385.7832
2009-01-20 11:20:00,70.58,70.62,70.19,70.2,11180.633911170376,53.2928,53.323,52.9984,53.0059,11180.6339
2009-01-20 11:25:00,70.15,70.27,70.09,70.14,17950.559031695557,52.9682,53.0588,52.9229,52.9606,17950.559
2009-01-20 11:30:00,70.18,70.29,70.13,70.24,10872.910042055595,52.9908,53.0739,52.9531,53.0361,10872.91
2009-01-20 11:35:00,70.24,70.51,70.24,70.46,9334.29069648169,53.0361,53.24,53.0361,53.2022,9334.2907
2009-01-20 11:40:00,70.42,70.64,70.42,70.5,5539.029644066058,53.172,53.3381,53.172,53.2324,5539.0296
2009-01-20 11:45:00,70.5,70.51,70.42,70.46,3692.686429377372,53.2324,53.24,53.172,53.2022,3692.6864
2009-01-20 11:50:00,70.46,70.47,70.28,70.29,3282.3879372243305,53.2022,53.2098,53.0663,53.0739,3282.3879
2009-01-20 11:55:00,70.29,70.34,69.9,69.96,10052.313057749512,53.0739,53.1116,52.7794,52.8247,10052.3131
2009-01-20 12:00:00,69.96,70.09,69.94,70.08,10975.484665093856,52.8247,52.9229,52.8096,52.9153,10975.4847
2009-01-20 12:05:00,70.11,70.11,69.93,69.98,8411.119089137346,52.938,52.938,52.802,52.8398,8411.1191
2009-01-20 12:10:00,69.97,70.29,69.9,70.24,7898.245973946045,52.8322,53.0739,52.7794,53.0361,7898.246
2009-01-20 12:15:00,70.33,70.33,70.1,70.1,5333.880397989537,53.1041,53.1041,52.9304,52.9304,5333.8804
2009-01-20 12:20:00,70.1,70.1,69.95,69.97,8923.992204328648,52.9304,52.9304,52.8171,52.8322,8923.9922
2009-01-20 12:25:00,69.97,69.99,69.46,69.54,17540.260539542516,52.8322,52.8473,52.4472,52.5076,17540.2605
2009-01-20 12:30:00,69.54,69.9,69.54,69.9,6872.499743563442,52.5076,52.7794,52.5076,52.7794,6872.4997
2009-01-20 12:35:00,69.94,70.13,69.94,70.11,9334.29069648169,52.8096,52.9531,52.8096,52.938,9334.2907
2009-01-20 12:40:00,70.08,70.27,69.99,70.27,6051.902759257359,52.9153,53.0588,52.8473,53.0588,6051.9028
2009-01-20 12:45:00,70.23,70.38,70.07,70.09,9334.29069648169,53.0286,53.1418,52.9078,52.9229,9334.2907
2009-01-20 12:50:00,70.09,70.22,70.09,70.19,7487.947481793004,52.9229,53.021,52.9229,52.9984,7487.9475
2009-01-20 12:55:00,70.17,70.26,70.14,70.14,7077.648989639963,52.9833,53.0512,52.9606,52.9606,7077.649
2009-01-20 13:00:00,70.11,70.38,70.11,70.32,11078.059288132115,52.938,53.1418,52.938,53.0965,11078.0593
2009-01-20 13:05:00,70.31,70.37,69.87,69.87,11385.783157246897,53.089,53.1343,52.7567,52.7567,11385.7832
2009-01-20 13:10:00,69.88,70.03,69.78,69.94,6462.201251410401,52.7643,52.8776,52.6888,52.8096,6462.2013
2009-01-20 13:15:00,69.97,70.03,69.91,69.99,3795.261052415632,52.8322,52.8776,52.7869,52.8473,3795.2611
2009-01-20 13:20:00,69.98,70.04,69.83,69.98,8821.417581290389,52.8398,52.8851,52.7265,52.8398,8821.4176
2009-01-20 13:25:00,70.06,70.21,70.04,70.19,3487.537183300851,52.9002,53.0135,52.8851,52.9984,3487.5372
2009-01-20 13:30:00,70.12,70.16,69.79,69.81,10154.887680787771,52.9455,52.9757,52.6963,52.7114,10154.8877
2009-01-20 13:35:00,69.8,70.03,69.8,70.03,6872.499743563442,52.7039,52.8776,52.7039,52.8776,6872.4997
2009-01-20 13:40:00,70.01,70.39,70.01,70.37,14360.447225356444,52.8624,53.1494,52.8624,53.1343,14360.4472
2009-01-20 13:45:00,70.38,70.51,70.21,70.26,21027.797722843367,53.1418,53.24,53.0135,53.0512,21027.7977
2009-01-20 13:50:00,70.22,70.22,70.03,70.16,5539.029644066058,53.021,53.021,52.8776,52.9757,5539.0296
2009-01-20 13:55:00,70.14,70.31,70.0,70.03,13026.977125859064,52.9606,53.089,52.8549,52.8776,13026.9771
2009-01-20 14:00:00,70.03,70.18,69.96,70.16,11898.656272438198,52.8776,52.9908,52.8247,52.9757,11898.6563
2009-01-20 14:05:00,70.2,70.25,70.01,70.01,12719.25325674428,53.0059,53.0437,52.8624,52.8624,12719.2533
2009-01-20 14:10:00,70.04,70.11,69.91,70.04,10052.313057749512,52.8851,52.938,52.7869,52.8851,10052.3131
2009-01-20 14:15:00,70.01,70.12,69.83,69.88,13129.551748897322,52.8624,52.9455,52.7265,52.7643,13129.5517
2009-01-20 14:20:00,69.89,69.89,69.57,69.57,9949.738434711251,52.7718,52.7718,52.5302,52.5302,9949.7384
2009-01-20 14:25:00,69.59,69.75,69.58,69.71,19489.17837726946,52.5453,52.6661,52.5378,52.6359,19489.1784
2009-01-20 14:30:00,69.66,69.72,69.47,69.72,14257.872602318186,52.5982,52.6435,52.4547,52.6435,14257.8726
2009-01-20 14:35:00,69.7,69.88,69.7,69.75,10975.484665093856,52.6284,52.7643,52.6284,52.6661,10975.4847
2009-01-20 14:40:00,69.79,69.84,69.54,69.61,16206.790440045132,52.6963,52.7341,52.5076,52.5604,16206.7904
2009-01-20 14:45:00,69.56,69.6,69.33,69.34,15899.06657093035,52.5227,52.5529,52.349,52.3566,15899.0666
2009-01-20 14:50:00,69.38,69.69,69.31,69.67,18668.58139296338,52.3868,52.6208,52.3339,52.6057,18668.5814
2009-01-20 14:55:00,69.58,69.62,69.47,69.59,15899.06657093035,52.5378,52.568,52.4547,52.5453,15899.0666
2009-01-20 15:00:00,69.6,69.66,69.39,69.55,30156.93917324854,52.5529,52.5982,52.3943,52.5151,30156.9392
2009-01-20 15:05:00,69.52,69.56,69.35,69.43,27695.148220330288,52.4925,52.5227,52.3641,52.4245,27695.1482
2009-01-20 15:10:00,69.39,69.58,69.35,69.39,19694.327623345984,52.3943,52.5378,52.3641,52.3943,19694.3276
2009-01-20 15:15:00,69.41,69.48,69.08,69.24,21335.52159195815,52.4094,52.4623,52.1602,52.281,21335.5216
2009-01-20 15:20:00,69.3,69.33,69.06,69.31,23079.290183608573,52.3264,52.349,52.1451,52.3339,23079.2902
2009-01-20 15:25:00,69.24,69.46,69.24,69.33,24412.76028310596,52.281,52.4472,52.281,52.349,24412.7603
2009-01-20 15:30:00,69.33,69.7,69.33,69.67,26977.125859062467,52.349,52.6284,52.349,52.6057,26977.1259
2009-01-20 15:35:00,69.68,69.88,69.56,69.63,27900.29746640681,52.6133,52.7643,52.5227,52.5755,27900.2975
2009-01-20 15:40:00,69.63,69.76,69.49,69.52,33541.90173351113,52.5755,52.6737,52.4698,52.4925,33541.9017
2009-01-20 15:45:00,69.52,69.73,69.32,69.67,38670.632885424144,52.4925,52.651,52.3415,52.6057,38670.6329
2009-01-20 15:50:00,69.63,69.63,69.23,69.33,47799.77433582932,52.5755,52.5755,52.2735,52.349,47799.7743
2009-01-20 15:55:00,69.33,69.33,69.06,69.19,94676.37706431428,52.349,52.349,52.1451,52.2433,94676.3771
2009-01-21 09:30:00,70.06,70.06,69.41,69.66,36413.991178582415,52.9002,52.9002,52.4094,52.5982,36413.9912
2009-01-21 09:35:00,69.66,69.71,69.26,69.36,29336.342188942454,52.5982,52.6359,52.2961,52.3717,29336.3422
2009-01-21 09:40:00,69.4,69.4,69.13,69.13,26156.528874756383,52.4019,52.4019,52.198,52.198,26156.5289
2009-01-21 09:45:00,69.11,69.16,69.05,69.12,21027.797722843367,52.1829,52.2206,52.1376,52.1904,21027.7977
2009-01-21 09:50:00,69.11,69.19,68.96,69.11,37439.73740896502,52.1829,52.2433,52.0696,52.1829,37439.7374
2009-01-21 09:55:00,69.15,69.22,69.09,69.18,12514.10401066776,52.2131,52.2659,52.1678,52.2357,12514.104
2009-01-21 10:00:00,69.2,69.33,69.11,69.15,18463.43214688686,52.2508,52.349,52.1829,52.2131,18463.4321
2009-01-21 10:05:00,69.12,69.25,69.12,69.22,17642.835162580777,52.1904,52.2886,52.1904,52.2659,17642.8352
2009-01-21 10:10:00,69.2,69.22,69.0,69.07,23592.163298799875,52.2508,52.2659,52.0998,52.1527,23592.1633
2009-01-21 10:15:00,69.07,69.31,69.0,69.23,39388.65524669197,52.1527,52.3339,52.0998,52.2735,39388.6552
2009-01-21 10:20:00,69.24,69.3,69.17,69.2,40209.25223099805,52.281,52.3264,52.2282,52.2508,40209.2522
2009-01-21 10:25:00,69.17,69.33,68.93,68.94,25643.65575956508,52.2282,52.349,52.047,52.0545,25643.6558
2009-01-21 10:30:00,68.95,69.05,68.88,68.92,30567.23766540158,52.0621,52.1376,52.0092,52.0394,30567.2377
2009-01-21 10:35:00,68.93,68.97,68.75,68.95,29131.19294286593,52.047,52.0772,51.9111,52.0621,29131.1929
2009-01-21 10:40:00,68.94,68.96,68.82,68.9,28618.31982767464,52.0545,52.0696,51.9639,52.0243,28618.3198
2009-01-21 10:45:00,68.92,69.01,68.79,68.82,14873.320340547749,52.0394,52.1074,51.9413,51.9639,14873.3203
2009-01-21 10:50:00,68.82,68.93,68.67,68.89,17232.536670427737,51.9639,52.047,51.8507,52.0168,17232.5367
2009-01-21 10:55:00,68.9,68.9,68.44,68.58,22053.54395322597,52.0243,52.0243,51.677,51.7827,22053.544
2009-01-21 11:00:00,68.57,68.73,68.56,68.67,11590.932403323415,51.7751,51.896,51.7676,51.8507,11590.9324
2009-01-21 11:05:00,68.67,68.92,68.67,68.75,24105.036413991176,51.8507,52.0394,51.8507,51.9111,24105.0364
2009-01-21 11:10:00,68.79,68.84,68.72,68.75,11590.932403323415,51.9413,51.979,51.8884,51.9111,11590.9324
2009-01-21 11:15:00,68.76,68.87,68.63,68.83,6975.074366601702,51.9186,52.0017,51.8205,51.9715,6975.0744
2009-01-21 11:20:00,68.87,69.01,68.83,68.86,22566.41706841727,52.0017,52.1074,51.9715,51.9941,22566.4171
2009-01-21 11:25:00,68.9,68.9,68.75,68.86,48004.92358190584,52.0243,52.0243,51.9111,51.9941,48004.9236
2009-01-21 11:30:00,68.88,69.01,68.83,68.96,16822.238178274692,52.0092,52.1074,51.9715,52.0696,16822.2382
2009-01-21 11:35:00,68.96,68.98,68.85,68.87,4410.708790645194,52.0696,52.0847,51.9866,52.0017,4410.7088
2009-01-21 11:40:00,68.88,69.15,68.88,69.04,34772.79720997025,52.0092,52.2131,52.0092,52.13,34772.7972
2009-01-21 11:45:00,69.02,69.07,68.92,68.95,9334.29069648169,52.1149,52.1527,52.0394,52.0621,9334.2907
2009-01-21 11:50:00,68.95,69.15,68.92,69.0,45030.259513796285,52.0621,52.2131,52.0394,52.0998,45030.2595
2009-01-21 11:55:00,68.99,69.06,68.9,68.97,15796.491947892093,52.0923,52.1451,52.0243,52.0772,15796.4919
2009-01-21 12:00:00,69.03,69.04,68.92,69.0,20207.200738537285,52.1225,52.13,52.0394,52.0998,20207.2007
2009-01-21 12:05:00,69.0,69.12,69.0,69.09,23489.588675761617,52.0998,52.1904,52.0998,52.1678,23489.5887
2009-01-21 12:10:00,69.08,69.1,68.92,68.93,13129.551748897322,52.1602,52.1753,52.0394,52.047,13129.5517
2009-01-21 12:15:00,68.92,68.92,68.72,68.8,18668.58139296338,52.0394,52.0394,51.8884,51.9488,18668.5814
2009-01-21 12:20:00,68.81,68.89,68.57,68.62,31592.983895784186,51.9564,52.0168,51.7751,51.8129,31592.9839
2009-01-21 12:25:00,68.62,68.64,68.55,68.57,13129.551748897322,51.8129,51.828,51.76,51.7751,13129.5517
2009-01-21 12:30:00,68.56,68.76,68.52,68.64,15899.06657093035,51.7676,51.9186,51.7374,51.828,15899.0666
2009-01-21 12:35:00,68.64,68.68,68.59,68.59,7077.648989639963,51.828,51.8582,51.7903,51.7903,7077.649
2009-01-21 12:40:00,68.59,68.76,68.59,68.68,7693.096727869524,51.7903,51.9186,51.7903,51.8582,7693.0967
2009-01-21 12:45:00,68.68,68.72,68.6,68.71,13847.574110165144,51.8582,51.8884,51.7978,51.8809,13847.5741
2009-01-21 12:50:00,68.71,68.71,68.6,68.64,7282.798235716484,51.8809,51.8809,51.7978,51.828,7282.7982
2009-01-21 12:55:00,68.63,68.85,68.63,68.79,8411.119089137346,51.8205,51.9866,51.8205,51.9413,8411.1191
2009-01-21 13:00:00,68.84,68.89,68.73,68.89,13232.126371935585,51.979,52.0168,51.896,52.0168,13232.1264
2009-01-21 13:05:00,68.89,69.04,68.88,68.95,12103.80551851472,52.0168,52.13,52.0092,52.0621,12103.8055
2009-01-21 13:10:00,68.95,68.95,68.75,68.84,9436.86531951995,52.0621,52.0621,51.9111,51.979,9436.8653
2009-01-21 13:15:00,68.85,68.92,68.79,68.89,19386.6037542312,51.9866,52.0394,51.9413,52.0168,19386.6038
2009-01-21 13:20:00,68.91,68.94,68.86,68.94,12103.80551851472,52.0319,52.0545,51.9941,52.0545,12103.8055
2009-01-21 13:25:00,68.94,68.94,68.74,68.87,14360.447225356444,52.0545,52.0545,51.9035,52.0017,14360.4472
2009-01-21 13:30:00,68.87,69.12,68.83,69.12,19591.753000307723,52.0017,52.1904,51.9715,52.1904,19591.753
2009-01-21 13:35:00,69.15,69.33,69.12,69.29,9847.163811672992,52.2131,52.349,52.1904,52.3188,9847.1638
2009-01-21 13:40:00,69.27,69.37,69.22,69.22,18873.7306390399,52.3037,52.3792,52.2659,52.2659,18873.7306
2009-01-21 13:45:00,69.25,69.52,69.22,69.5,12924.402502820802,52.2886,52.4925,52.2659,52.4774,12924.4025
2009-01-21 13:50:00,69.5,69.55,69.43,69.49,11180.633911170376,52.4774,52.5151,52.4245,52.4698,11180.6339
2009-01-21 13:55:00,69.49,69.57,69.35,69.52,8205.969843060826,52.4698,52.5302,52.3641,52.4925,8205.9698
2009-01-21 14:00:00,69.54,69.57,69.28,69.32,18771.15601600164,52.5076,52.5302,52.3112,52.3415,18771.156
2009-01-21 14:05:00,69.37,69.37,69.21,69.28,18771.15601600164,52.3792,52.3792,52.2584,52.3112,18771.156
2009-01-21 14:10:00,69.28,69.51,69.28,69.51,19284.029131192943,52.3112,52.4849,52.3112,52.4849,19284.0291
2009-01-21 14:15:00,69.5,69.5,69.37,69.44,23694.737921838136,52.4774,52.4774,52.3792,52.4321,23694.7379
2009-01-21 14:20:00,69.46,69.5,69.28,69.34,18873.7306390399,52.4472,52.4774,52.3112,52.3566,18873.7306
2009-01-21 14:25:00,69.38,69.42,69.25,69.36,19284.029131192943,52.3868,52.417,52.2886,52.3717,19284.0291
2009-01-21 14:30:00,69.35,69.65,69.34,69.65,29951.789927172016,52.3641,52.5906,52.3566,52.5906,29951.7899
2009-01-21 14:35:00,69.65,69.69,69.56,69.64,29233.767565904192,52.5906,52.6208,52.5227,52.5831,29233.7676
2009-01-21 14:40:00,69.63,69.75,69.63,69.73,27079.70048210073,52.5755,52.6661,52.5755,52.651,27079.7005
2009-01-21 14:45:00,69.75,69.84,69.72,69.76,22874.14093753205,52.6661,52.7341,52.6435,52.6737,22874.1409
2009-01-21 14:50:00,69.78,69.88,69.75,69.84,26464.25274387117,52.6888,52.7643,52.6661,52.7341,26464.2527
2009-01-21 14:55:00,69.84,69.95,69.78,69.89,34362.49871781721,52.7341,52.8171,52.6888,52.7718,34362.4987
2009-01-21 15:00:00,69.9,69.97,69.8,69.92,27284.849728177247,52.7794,52.8322,52.7039,52.7945,27284.8497
2009-01-21 15:05:00,69.92,70.16,69.92,70.12,26259.103497794644,52.7945,52.9757,52.7945,52.9455,26259.1035
2009-01-21 15:10:00,70.12,70.14,69.98,70.01,28310.59595855985,52.9455,52.9606,52.8398,52.8624,28310.596
2009-01-21 15:15:00,70.01,70.19,69.96,70.18,25746.230382603346,52.8624,52.9984,52.8247,52.9908,25746.2304
2009-01-21 15:20:00,70.14,70.17,69.97,70.11,35080.52107908503,52.9606,52.9833,52.8322,52.938,35080.5211
2009-01-21 15:25:00,70.11,70.13,70.02,70.09,32105.857010975484,52.938,52.9531,52.87,52.9229,32105.857
2009-01-21 15:30:00,70.1,70.1,69.81,69.84,41747.87157657195,52.9304,52.9304,52.7114,52.7341,41747.8716
2009-01-21 15:35:00,69.89,70.09,69.88,70.02,36208.84193250589,52.7718,52.9229,52.7643,52.87,36208.8419
2009-01-21 15:40:00,70.0,70.29,69.98,70.28,73546.00471843265,52.8549,53.0739,52.8398,53.0663,73546.0047
2009-01-21 15:45:00,70.24,70.35,70.15,70.26,60621.602215611856,53.0361,53.1192,52.9682,53.0512,60621.6022
2009-01-21 15:50:00,70.27,70.41,70.26,70.41,58262.38588573187,53.0588,53.1645,53.0512,53.1645,58262.3859
2009-01-21 15:55:00,70.4,70.66,70.39,70.48,73648.57934147092,53.1569,53.3532,53.1494,53.2173,73648.5793
2009-01-22 09:30:00,69.67,70.36,69.57,70.29,26259.103497794644,52.6057,53.1267,52.5302,53.0739,26259.1035
2009-01-22 09:35:00,70.26,70.56,70.0,70.0,12514.10401066776,53.0512,53.2777,52.8549,52.8549,12514.104
2009-01-22 09:40:00,70.06,70.09,69.64,69.89,40722.12534618935,52.9002,52.9229,52.5831,52.7718,40722.1253
2009-01-22 09:45:00,69.95,70.09,69.56,70.07,24925.63339829726,52.8171,52.9229,52.5227,52.9078,24925.6334
2009-01-22 09:50:00,70.06,70.51,69.94,70.51,11590.932403323415,52.9002,53.24,52.8096,53.24,11590.9324
2009-01-22 09:55:00,70.54,70.79,70.33,70.79,58159.811262693605,53.2626,53.4514,53.1041,53.4514,58159.8113
2009-01-22 10:00:00,70.78,71.01,70.62,71.01,59082.98287003795,53.4439,53.6175,53.323,53.6175,59082.9829
2009-01-22 10:05:00,70.99,71.07,70.83,71.02,25233.35726741204,53.6024,53.6628,53.4816,53.6251,25233.3573
2009-01-22 10:10:00,71.03,71.07,70.98,71.05,11898.656272438198,53.6326,53.6628,53.5949,53.6477,11898.6563
2009-01-22 10:15:00,71.04,71.35,70.99,71.27,21540.670838034668,53.6402,53.8742,53.6024,53.8138,21540.6708
2009-01-22 10:20:00,71.36,71.4,71.17,71.19,33029.028618319826,53.8818,53.912,53.7383,53.7534,33029.0286
2009-01-22 10:25:00,71.18,71.25,71.17,71.18,9642.014565596472,53.7459,53.7987,53.7383,53.7459,9642.0146
2009-01-22 10:30:00,71.2,71.2,71.04,71.1,23489.588675761617,53.761,53.761,53.6402,53.6855,23489.5887
2009-01-22 10:35:00,71.06,71.31,71.06,71.17,14770.745717509488,53.6553,53.844,53.6553,53.7383,14770.7457
2009-01-22 10:40:00,71.2,71.3,71.12,71.27,11488.357780285158,53.761,53.8365,53.7006,53.8138,11488.3578
2009-01-22 10:45:00,71.27,71.3,71.17,71.18,13744.999487126885,53.8138,53.8365,53.7383,53.7459,13744.9995
2009-01-22 10:50:00,71.27,71.3,71.05,71.08,33336.752487434605,53.8138,53.8365,53.6477,53.6704,33336.7525
2009-01-22 10:55:00,71.08,71.15,70.95,71.15,16924.812801312954,53.6704,53.7232,53.5722,53.7232,16924.8128
2009-01-22 11:00:00,71.13,71.15,71.05,71.08,18258.28290081034,53.7081,53.7232,53.6477,53.6704,18258.2829
2009-01-22 11:05:00,71.08,71.22,71.08,71.14,29131.19294286593,53.6704,53.7761,53.6704,53.7157,29131.1929
2009-01-22 11:10:00,71.16,71.18,71.07,71.14,21232.94696891989,53.7308,53.7459,53.6628,53.7157,21232.947
2009-01-22 11:15:00,71.13,71.22,71.09,71.12,35080.52107908503,53.7081,53.7761,53.6779,53.7006,35080.5211
2009-01-22 11:20:00,71.12,71.12,70.86,70.89,32516.155503128524,53.7006,53.7006,53.5043,53.5269,32516.1555
2009-01-22 11:25:00,70.93,71.02,70.73,70.8,9847.163811672992,53.5571,53.6251,53.4061,53.459,9847.1638
2009-01-22 11:30:00,70.8,70.85,70.73,70.83,14873.320340547749,53.459,53.4967,53.4061,53.4816,14873.3203
2009-01-22 11:35:00,70.86,70.88,70.67,70.7,13026.977125859064,53.5043,53.5194,53.3608,53.3834,13026.9771
2009-01-22 11:40:00,70.74,70.88,70.69,70.72,9847.163811672992,53.4137,53.5194,53.3759,53.3985,9847.1638
2009-01-22 11:45:00,70.68,70.75,70.61,70.62,10770.335419017334,53.3683,53.4212,53.3155,53.323,10770.3354
2009-01-22 11:50:00,70.62,70.73,70.62,70.69,52825.93086470407,53.323,53.4061,53.323,53.3759,52825.9309
2009-01-22 11:55:00,70.69,70.69,70.58,70.67,24002.46179095292,53.3759,53.3759,53.2928,53.3608,24002.4618
2009-01-22 12:00:00,70.68,70.73,70.61,70.62,19694.327623345984,53.3683,53.4061,53.3155,53.323,19694.3276
2009-01-22 12:05:00,70.62,70.74,70.6,70.67,11385.783157246897,53.323,53.4137,53.3079,53.3608,11385.7832
2009-01-22 12:10:00,70.71,70.74,70.62,70.68,6051.902759257359,53.391,53.4137,53.323,53.3683,6051.9028
2009-01-22 12:15:00,70.7,70.8,70.65,70.65,11488.357780285158,53.3834,53.459,53.3457,53.3457,11488.3578
2009-01-22 12:20:00,70.63,70.63,70.4,70.43,15899.06657093035,53.3306,53.3306,53.1569,53.1796,15899.0666
2009-01-22 12:25:00,70.45,70.67,70.39,70.62,14155.297979279923,53.1947,53.3608,53.1494,53.323,14155.298
2009-01-22 12:30:00,70.64,70.66,70.54,70.63,9129.14145040517,53.3381,53.3532,53.2626,53.3306,9129.1415
2009-01-22 12:35:00,70.64,70.7,70.59,70.65,7693.096727869524,53.3381,53.3834,53.3004,53.3457,7693.0967
2009-01-22 12:40:00,70.57,70.6,70.53,70.6,3384.962560262591,53.2853,53.3079,53.2551,53.3079,3384.9626
2009-01-22 12:45:00,70.59,70.88,70.56,70.78,9539.43994255821,53.3004,53.5194,53.2777,53.4439,9539.4399
2009-01-22 12:50:00,70.77,70.95,70.77,70.93,9334.29069648169,53.4363,53.5722,53.4363,53.5571,9334.2907
2009-01-22 12:55:00,71.01,71.01,70.93,70.97,15386.193455739049,53.6175,53.6175,53.5571,53.5873,15386.1935
2009-01-22 13:00:00,70.97,71.14,70.94,71.07,30464.66304236332,53.5873,53.7157,53.5647,53.6628,30464.663
2009-01-22 13:05:00,71.02,71.08,70.85,70.88,31490.40927274592,53.6251,53.6704,53.4967,53.5194,31490.4093
2009-01-22 13:10:00,70.85,70.95,70.81,70.95,31080.11078059288,53.4967,53.5722,53.4665,53.5722,31080.1108
2009-01-22 13:15:00,70.95,71.2,70.94,71.14,17642.835162580777,53.5722,53.761,53.5647,53.7157,17642.8352
2009-01-22 13:20:00,71.15,71.2,70.86,70.86,16411.939686121652,53.7232,53.761,53.5043,53.5043,16411.9397
2009-01-22 13:25:00,70.84,71.01,70.78,70.86,11180.633911170376,53.4892,53.6175,53.4439,53.5043,11180.6339
2009-01-22 13:30:00,70.86,70.89,70.73,70.73,8718.842958252128,53.5043,53.5269,53.4061,53.4061,8718.843
2009-01-22 13:35:00,70.77,70.97,70.77,70.88,20412.349984613807,53.4363,53.5873,53.4363,53.5194,20412.35
2009-01-22 13:40:00,70.88,71.12,70.86,70.89,6051.902759257359,53.5194,53.7006,53.5043,53.5269,6051.9028
2009-01-22 13:45:00,70.86,71.19,70.85,71.12,12924.402502820802,53.5043,53.7534,53.4967,53.7006,12924.4025
2009-01-22 13:50:00,71.13,71.24,71.03,71.11,12411.5293876295,53.7081,53.7912,53.6326,53.693,12411.5294
2009-01-22 13:55:00,71.09,71.27,70.93,71.27,6769.925120525182,53.6779,53.8138,53.5571,53.8138,6769.9251
2009-01-22 14:00:00,71.28,71.39,71.04,71.21,20412.349984613807,53.8214,53.9044,53.6402,53.7685,20412.35
2009-01-22 14:05:00,71.21,71.55,71.21,71.41,16411.939686121652,53.7685,54.0253,53.7685,53.9195,16411.9397
2009-01-22 14:10:00,71.4,71.71,71.39,71.43,15488.76807877731,53.912,54.1461,53.9044,53.9346,15488.7681
2009-01-22 14:15:00,71.46,71.74,71.44,71.61,22771.5663144938,53.9573,54.1687,53.9422,54.0706,22771.5663
2009-01-22 14:20:00,71.66,71.74,71.45,71.62,8205.969843060826,54.1083,54.1687,53.9498,54.0781,8205.9698
2009-01-22 14:25:00,71.67,71.67,71.4,71.47,12616.67863370602,54.1159,54.1159,53.912,53.9649,12616.6786
2009-01-22 14:30:00,71.47,71.66,71.47,71.63,13744.999487126885,53.9649,54.1083,53.9649,54.0857,13744.9995
2009-01-22 14:35:00,71.61,71.71,71.45,71.66,18771.15601600164,54.0706,54.1461,53.9498,54.1083,18771.156
2009-01-22 14:40:00,71.72,71.76,71.56,71.56,25541.081136526824,54.1536,54.1838,54.0328,54.0328,25541.0811
2009-01-22 14:45:00,71.56,71.58,71.35,71.46,27284.849728177247,54.0328,54.0479,53.8742,53.9573,27284.8497
2009-01-22 14:50:00,71.46,71.65,71.37,71.56,24823.058775259,53.9573,54.1008,53.8893,54.0328,24823.0588
2009-01-22 14:55:00,71.59,71.73,71.51,71.61,21540.670838034668,54.0555,54.1612,53.9951,54.0706,21540.6708
2009-01-22 15:00:00,71.69,71.69,71.22,71.27,41542.72233049543,54.131,54.131,53.7761,53.8138,41542.7223
2009-01-22 15:05:00,71.28,71.36,71.17,71.35,37234.588162888496,53.8214,53.8818,53.7383,53.8742,37234.5882
2009-01-22 15:10:00,71.3,71.6,71.21,71.51,30669.81228843984,53.8365,54.063,53.7685,53.9951,30669.8123
2009-01-22 15:15:00,71.51,71.53,71.36,71.51,26566.827366909427,53.9951,54.0102,53.8818,53.9951,26566.8274
2009-01-22 15:20:00,71.5,71.58,71.34,71.54,35695.96881731459,53.9875,54.0479,53.8667,54.0177,35695.9688
2009-01-22 15:25:00,71.55,71.66,71.47,71.66,26464.25274387117,54.0253,54.1083,53.9649,54.1083,26464.2527
2009-01-22 15:30:00,71.65,71.65,71.44,71.44,34362.49871781721,54.1008,54.1008,53.9422,53.9422,34362.4987
2009-01-22 15:35:00,71.47,71.52,71.36,71.51,22976.71556057032,53.9649,54.0026,53.8818,53.9951,22976.7156
2009-01-22 15:40:00,71.51,71.93,71.47,71.93,64724.58713714227,53.9951,54.3122,53.9649,54.3122,64724.5871
2009-01-22 15:45:00,71.9,72.02,71.71,71.9,43286.49092214586,54.2895,54.3801,54.1461,54.2895,43286.4909
2009-01-22 15:50:00,71.9,71.9,71.62,71.7,57031.490409272745,54.2895,54.2895,54.0781,54.1385,57031.4904
2009-01-22 15:55:00,71.7,71.82,71.68,71.77,52723.35624166581,54.1385,54.2291,54.1234,54.1914,52723.3562
2009-01-23 09:30:00,71.13,71.13,70.08,70.08,35183.09570212329,53.7081,53.7081,52.9153,52.9153,35183.0957
2009-01-23 09:35:00,70.05,70.08,69.66,69.66,64211.71402195097,52.8927,52.9153,52.5982,52.5982,64211.714
2009-01-23 09:40:00,69.72,70.39,69.72,70.27,59082.98287003795,52.6435,53.1494,52.6435,53.0588,59082.9829
2009-01-23 09:45:00,70.29,70.32,70.01,70.07,51389.88614216843,53.0739,53.0965,52.8624,52.9078,51389.8861
2009-01-23 09:50:00,70.1,70.27,70.04,70.21,36311.41655554416,52.9304,53.0588,52.8851,53.0135,36311.4166
2009-01-23 09:55:00,70.27,70.29,70.06,70.12,11385.783157246897,53.0588,53.0739,52.9002,52.9455,11385.7832
2009-01-23 10:00:00,70.1,70.29,70.1,70.22,24720.48415222074,52.9304,53.0739,52.9304,53.021,24720.4842
2009-01-23 10:05:00,70.23,70.24,70.05,70.05,14463.021848394706,53.0286,53.0361,52.8927,52.8927,14463.0218
2009-01-23 10:10:00,70.02,70.11,69.91,69.93,20002.051492460763,52.87,52.938,52.7869,52.802,20002.0515
2009-01-23 10:15:00,69.93,70.09,69.93,69.97,13437.275618012103,52.802,52.9229,52.802,52.8322,13437.2756
2009-01-23 10:20:00,69.96,70.3,69.82,70.27,24412.76028310596,52.8247,53.0814,52.719,53.0588,24412.7603
2009-01-23 10:25:00,70.2,70.25,70.1,70.25,9642.014565596472,53.0059,53.0437,52.9304,53.0437,9642.0146
2009-01-23 10:30:00,70.25,70.25,69.78,69.78,20925.22309980511,53.0437,53.0437,52.6888,52.6888,20925.2231
2009-01-23 10:35:00,69.78,70.0,69.78,69.86,18258.28290081034,52.6888,52.8549,52.6888,52.7492,18258.2829
2009-01-23 10:40:00,69.86,70.15,69.84,70.11,27284.849728177247,52.7492,52.9682,52.7341,52.938,27284.8497
2009-01-23 10:45:00,70.11,70.22,70.0,70.19,7898.245973946045,52.938,53.021,52.8549,52.9984,7898.246
2009-01-23 10:50:00,70.18,70.24,70.15,70.21,20822.648476766848,52.9908,53.0361,52.9682,53.0135,20822.6485
2009-01-23 10:55:00,70.23,70.23,70.07,70.08,14873.320340547749,53.0286,53.0286,52.9078,52.9153,14873.3203
2009-01-23 11:00:00,70.08,70.39,70.08,70.24,39183.506000615445,52.9153,53.1494,52.9153,53.0361,39183.506
2009-01-23 11:05:00,70.24,70.33,70.11,70.2,15693.91732485383,53.0361,53.1041,52.938,53.0059,15693.9173
2009-01-23 11:10:00,70.19,70.28,70.09,70.19,17129.962047389476,52.9984,53.0663,52.9229,52.9984,17129.962
2009-01-23 11:15:00,70.19,70.25,70.02,70.06,33131.60324135808,52.9984,53.0437,52.87,52.9002,33131.6032
2009-01-23 11:20:00,70.06,70.11,70.01,70.02,22053.54395322597,52.9002,52.938,52.8624,52.87,22053.544
2009-01-23 11:25:00,70.0,70.0,69.89,69.92,13129.551748897322,52.8549,52.8549,52.7718,52.7945,13129.5517
2009-01-23 11:30:00,69.92,69.95,69.83,69.88,8718.842958252128,52.7945,52.8171,52.7265,52.7643,8718.843
2009-01-23 11:35:00,69.89,70.02,69.89,70.01,21643.24546107293,52.7718,52.87,52.7718,52.8624,21643.2455
2009-01-23 11:40:00,70.01,70.05,69.85,69.86,14360.447225356444,52.8624,52.8927,52.7416,52.7492,14360.4472
2009-01-23 11:45:00,69.86,69.86,69.63,69.65,17027.387424351215,52.7492,52.7492,52.5755,52.5906,17027.3874
2009-01-23 11:50:00,69.65,69.71,69.37,69.46,18566.00676992512,52.5906,52.6359,52.3792,52.4472,18566.0068
2009-01-23 11:55:00,69.44,69.44,69.22,69.31,11898.656272438198,52.4321,52.4321,52.2659,52.3339,11898.6563
2009-01-23 12:00:00,69.31,69.51,69.29,69.43,9847.163811672992,52.3339,52.4849,52.3188,52.4245,9847.1638
2009-01-23 12:05:00,69.42,69.52,69.42,69.44,6872.499743563442,52.417,52.4925,52.417,52.4321,6872.4997
2009-01-23 12:10:00,69.42,69.6,69.42,69.49,14770.745717509488,52.417,52.5529,52.417,52.4698,14770.7457
2009-01-23 12:15:00,69.47,69.49,69.34,69.34,13232.126371935585,52.4547,52.4698,52.3566,52.3566,13232.1264
2009-01-23 12:20:00,69.33,69.73,69.33,69.55,18668.58139296338,52.349,52.651,52.349,52.5151,18668.5814
2009-01-23 12:25:00,69.54,69.55,69.35,69.47,22976.71556057032,52.5076,52.5151,52.3641,52.4547,22976.7156
2009-01-23 12:30:00,69.44,69.46,69.18,69.2,19796.902246384245,52.4321,52.4472,52.2357,52.2508,19796.9022
2009-01-23 12:35:00,69.2,69.22,68.99,69.02,16206.790440045132,52.2508,52.2659,52.0923,52.1149,16206.7904
2009-01-23 12:40:00,68.99,69.11,68.96,69.07,9847.163811672992,52.0923,52.1829,52.0696,52.1527,9847.1638
2009-01-23 12:45:00,69.07,69.33,69.02,69.22,15078.46958662427,52.1527,52.349,52.1149,52.2659,15078.4696
2009-01-23 12:50:00,69.23,69.35,69.07,69.07,16411.939686121652,52.2735,52.3641,52.1527,52.1527,16411.9397
2009-01-23 12:55:00,69.05,69.24,68.98,69.19,12616.67863370602,52.1376,52.281,52.0847,52.2433,12616.6786
2009-01-23 13:00:00,69.17,69.32,69.03,69.29,30259.5137962868,52.2282,52.3415,52.1225,52.3188,30259.5138
2009-01-23 13:05:00,69.29,69.34,69.16,69.24,16514.514309159913,52.3188,52.3566,52.2206,52.281,16514.5143
2009-01-23 13:10:00,69.23,69.61,69.22,69.51,17847.984408657296,52.2735,52.5604,52.2659,52.4849,17847.9844
2009-01-23 13:15:00,69.51,69.83,69.41,69.73,24412.76028310596,52.4849,52.7265,52.4094,52.651,24412.7603
2009-01-23 13:20:00,69.74,69.79,69.61,69.7,24617.90952918248,52.6586,52.6963,52.5604,52.6284,24617.9095
2009-01-23 13:25:00,69.68,69.88,69.68,69.72,21643.24546107293,52.6133,52.7643,52.6133,52.6435,21643.2455
2009-01-23 13:30:00,69.72,69.87,69.65,69.87,34259.92409477895,52.6435,52.7567,52.5906,52.7567,34259.9241
2009-01-23 13:35:00,69.85,69.94,69.72,69.73,12514.10401066776,52.7416,52.8096,52.6435,52.651,12514.104
2009-01-23 13:40:00,69.78,69.84,69.72,69.82,14975.894963586008,52.6888,52.7341,52.6435,52.719,14975.895
2009-01-23 13:45:00,69.83,69.89,69.76,69.77,57441.78890142578,52.7265,52.7718,52.6737,52.6812,57441.7889
2009-01-23 13:50:00,69.74,69.77,69.64,69.72,39388.65524669197,52.6586,52.6812,52.5831,52.6435,39388.6552
2009-01-23 13:55:00,69.72,69.76,69.66,69.73,54979.99794850754,52.6435,52.6737,52.5982,52.651,54979.9979
2009-01-23 14:00:00,69.74,69.76,69.6,69.61,30259.5137962868,52.6586,52.6737,52.5529,52.5604,30259.5138
2009-01-23 14:05:00,69.63,69.68,69.57,69.62,21540.670838034668,52.5755,52.6133,52.5302,52.568,21540.6708
2009-01-23 14:10:00,69.59,69.59,69.42,69.42,17950.559031695557,52.5453,52.5453,52.417,52.417,17950.559
2009-01-23 14:15:00,69.46,69.46,69.3,69.34,15693.91732485383,52.4472,52.4472,52.3264,52.3566,15693.9173
2009-01-23 14:20:00,69.33,69.56,69.3,69.48,20309.775361575543,52.349,52.5227,52.3264,52.4623,20309.7754
2009-01-23 14:25:00,69.49,69.6,69.41,69.41,10872.910042055595,52.4698,52.5529,52.4094,52.4094,10872.91
2009-01-23 14:30:00,69.36,69.43,69.16,69.18,15591.34270181557,52.3717,52.4245,52.2206,52.2357,15591.3427
2009-01-23 14:35:00,69.18,69.33,69.17,69.33,15899.06657093035,52.2357,52.349,52.2282,52.349,15899.0666
2009-01-23 14:40:00,69.33,69.42,69.16,69.3,46876.60272848497,52.349,52.417,52.2206,52.3264,46876.6027
2009-01-23 14:45:00,69.3,69.44,69.28,69.39,34670.22258693199,52.3264,52.4321,52.3112,52.3943,34670.2226
2009-01-23 14:50:00,69.38,69.38,69.14,69.22,36619.14042465894,52.3868,52.3868,52.2055,52.2659,36619.1404
2009-01-23 14:55:00,69.22,69.22,69.08,69.11,34465.07334085547,52.2659,52.2659,52.1602,52.1829,34465.0733
2009-01-23 15:00:00,69.08,69.3,69.01,69.29,51595.03538824495,52.1602,52.3264,52.1074,52.3188,51595.0354
2009-01-23 15:05:00,69.29,69.32,69.12,69.14,34567.64796389373,52.3188,52.3415,52.1904,52.2055,34567.648
2009-01-23 15:10:00,69.11,69.32,69.09,69.24,36516.56580162068,52.1829,52.3415,52.1678,52.281,36516.5658
2009-01-23 15:15:00,69.23,69.33,69.15,69.23,46568.87885937019,52.2735,52.349,52.2131,52.2735,46568.8789
2009-01-23 15:20:00,69.24,69.37,69.18,69.34,19284.029131192943,52.281,52.3792,52.2357,52.3566,19284.0291
2009-01-23 15:25:00,69.32,69.38,69.12,69.12,18053.13365473381,52.3415,52.3868,52.1904,52.1904,18053.1337
2009-01-23 15:30:00,69.12,69.17,69.02,69.13,42158.170068725,52.1904,52.2282,52.1149,52.198,42158.1701
2009-01-23 15:35:00,69.16,69.34,69.15,69.26,36619.14042465894,52.2206,52.3566,52.2131,52.2961,36619.1404
2009-01-23 15:40:00,69.28,69.38,69.21,69.32,69237.87055082573,52.3112,52.3868,52.2584,52.3415,69237.8706
2009-01-23 15:45:00,69.32,69.73,69.32,69.7,79905.6313468048,52.3415,52.651,52.3415,52.6284,79905.6313
2009-01-23 15:50:00,69.69,69.95,69.67,69.83,337778.2336649913,52.6208,52.8171,52.6057,52.7265,337778.2337
2009-01-23 15:55:00,69.85,70.11,69.59,69.59,158682.94184018872,52.7416,52.938,52.5453,52.5453,158682.9418
2009-01-26 09:30:00,70.0,70.19,69.76,69.87,17642.835162580777,52.8549,52.9984,52.6737,52.7567,17642.8352
2009-01-26 09:35:00,69.92,70.35,69.88,70.05,19284.029131192943,52.7945,53.1192,52.7643,52.8927,19284.0291
2009-01-26 09:40:00,70.05,70.44,69.94,70.32,51697.61001128321,52.8927,53.1871,52.8096,53.0965,51697.61
2009-01-26 09:45:00,70.31,70.34,70.11,70.12,31592.983895784186,53.089,53.1116,52.938,52.9455,31592.9839
2009-01-26 09:50:00,70.13,70.27,70.07,70.07,38362.90901630936,52.9531,53.0588,52.9078,52.9078,38362.909
2009-01-26 09:55:00,70.05,70.13,69.8,70.11,21950.969330187712,52.8927,52.9531,52.7039,52.938,21950.9693
2009-01-26 10:00:00,70.09,70.27,70.07,70.12,64006.564775874445,52.9229,53.0588,52.9078,52.9455,64006.5648
2009-01-26 10:05:00,70.11,70.25,70.04,70.24,40106.67760795979,52.938,53.0437,52.8851,53.0361,40106.6776
2009-01-26 10:10:00,70.24,70.27,70.19,70.23,29849.215304133755,53.0361,53.0588,52.9984,53.0286,29849.2153
2009-01-26 10:15:00,70.21,70.28,70.15,70.23,38362.90901630936,53.0135,53.0663,52.9682,53.0286,38362.909
2009-01-26 10:20:00,70.23,70.44,70.17,70.24,30669.81228843984,53.0286,53.1871,52.9833,53.0361,30669.8123
2009-01-26 10:25:00,70.24,70.26,70.13,70.16,20412.349984613807,53.0361,53.0512,52.9531,52.9757,20412.35
2009-01-26 10:30:00,70.16,70.24,70.1,70.23,13129.551748897322,52.9757,53.0361,52.9304,53.0286,13129.5517
2009-01-26 10:35:00,70.2,70.26,70.11,70.13,13539.850241050364,53.0059,53.0512,52.938,52.9531,13539.8502
2009-01-26 10:40:00,70.15,70.26,70.12,70.21,14155.297979279923,52.9682,53.0512,52.9455,53.0135,14155.298
2009-01-26 10:45:00,70.22,70.41,70.2,70.26,21540.670838034668,53.021,53.1645,53.0059,53.0512,21540.6708
2009-01-26 10:50:00,70.3,70.36,70.2,70.2,102369.4737921838,53.0814,53.1267,53.0059,53.0059,102369.4738
2009-01-26 10:55:00,70.24,70.32,70.19,70.27,42465.89393783978,53.0361,53.0965,52.9984,53.0588,42465.8939
2009-01-26 11:00:00,70.39,70.5,70.34,70.44,12206.38014155298,53.1494,53.2324,53.1116,53.1871,12206.3801
2009-01-26 11:05:00,70.45,70.61,70.45,70.6,44517.38639860498,53.1947,53.3155,53.1947,53.3079,44517.3864
2009-01-26 11:10:00,70.59,70.6,70.36,70.38,72417.68386501179,53.3004,53.3079,53.1267,53.1418,72417.6839
2009-01-26 11:15:00,70.35,70.39,70.26,70.37,19181.45450815468,53.1192,53.1494,53.0512,53.1343,19181.4545
2009-01-26 11:20:00,70.39,70.54,70.32,70.52,8923.992204328648,53.1494,53.2626,53.0965,53.2475,8923.9922
2009-01-26 11:25:00,70.53,70.71,70.5,70.71,28002.87208944507,53.2551,53.391,53.2324,53.391,28002.8721
2009-01-26 11:30:00,70.67,70.68,70.56,70.58,15591.34270181557,53.3608,53.3683,53.2777,53.2928,15591.3427
2009-01-26 11:35:00,70.57,70.59,70.53,70.56,10257.462303826032,53.2853,53.3004,53.2551,53.2777,10257.4623
2009-01-26 11:40:00,70.55,70.6,70.43,70.6,11180.633911170376,53.2702,53.3079,53.1796,53.3079,11180.6339
2009-01-26 11:45:00,70.61,70.68,70.52,70.52,15283.61883270079,53.3155,53.3683,53.2475,53.2475,15283.6188
2009-01-26 11:50:00,70.51,70.78,70.5,70.75,13232.126371935585,53.24,53.4439,53.2324,53.4212,13232.1264
2009-01-26 11:55:00,70.75,70.8,70.7,70.76,14360.447225356444,53.4212,53.459,53.3834,53.4288,14360.4472
2009-01-26 12:00:00,70.76,71.07,70.76,71.07,28105.44671248333,53.4288,53.6628,53.4288,53.6628,28105.4467
2009-01-26 12:05:00,71.07,71.19,71.05,71.19,17335.111293465994,53.6628,53.7534,53.6477,53.7534,17335.1113
2009-01-26 12:10:00,71.16,71.18,70.99,71.04,13026.977125859064,53.7308,53.7459,53.6024,53.6402,13026.9771
2009-01-26 12:15:00,71.09,71.1,70.98,71.06,9231.71607344343,53.6779,53.6855,53.5949,53.6553,9231.7161
2009-01-26 12:20:00,71.07,71.35,71.06,71.32,16206.790440045132,53.6628,53.8742,53.6553,53.8516,16206.7904
2009-01-26 12:25:00,71.29,71.39,71.2,71.26,11693.507026361678,53.8289,53.9044,53.761,53.8063,11693.507
2009-01-26 12:30:00,71.21,71.26,71.13,71.14,12001.23089547646,53.7685,53.8063,53.7081,53.7157,12001.2309
2009-01-26 12:35:00,71.16,71.19,71.0,71.05,8923.992204328648,53.7308,53.7534,53.61,53.6477,8923.9922
2009-01-26 12:40:00,71.07,71.11,71.04,71.04,7180.223612678223,53.6628,53.693,53.6402,53.6402,7180.2236
2009-01-26 12:45:00,71.09,71.18,71.03,71.08,18668.58139296338,53.6779,53.7459,53.6326,53.6704,18668.5814
2009-01-26 12:50:00,71.05,71.19,70.95,71.19,8205.969843060826,53.6477,53.7534,53.5722,53.7534,8205.9698
2009-01-26 12:55:00,71.16,71.27,71.09,71.12,8821.417581290389,53.7308,53.8138,53.6779,53.7006,8821.4176
2009-01-26 13:00:00,71.06,71.26,71.06,71.17,7795.671350907785,53.6553,53.8063,53.6553,53.7383,7795.6714
2009-01-26 13:05:00,71.18,71.19,70.8,70.87,15591.34270181557,53.7459,53.7534,53.459,53.5118,15591.3427
2009-01-26 13:10:00,70.86,71.08,70.84,71.01,41337.57308441892,53.5043,53.6704,53.4892,53.6175,41337.5731
2009-01-26 13:15:00,71.02,71.43,71.02,71.37,18873.7306390399,53.6251,53.9346,53.6251,53.8893,18873.7306
2009-01-26 13:20:00,71.37,71.6,71.37,71.6,32823.879372243304,53.8893,54.063,53.8893,54.063,32823.8794
2009-01-26 13:25:00,71.62,71.65,71.49,71.52,14463.021848394706,54.0781,54.1008,53.98,54.0026,14463.0218
2009-01-26 13:30:00,71.45,71.46,71.04,71.07,16206.790440045132,53.9498,53.9573,53.6402,53.6628,16206.7904
2009-01-26 13:35:00,71.06,71.17,71.05,71.16,8821.417581290389,53.6553,53.7383,53.6477,53.7308,8821.4176
2009-01-26 13:40:00,71.14,71.29,71.14,71.29,45030.259513796285,53.7157,53.8289,53.7157,53.8289,45030.2595
2009-01-26 13:45:00,71.25,71.28,71.11,71.14,15899.06657093035,53.7987,53.8214,53.693,53.7157,15899.0666
2009-01-26 13:50:00,71.1,71.18,71.07,71.15,25951.379628679864,53.6855,53.7459,53.6628,53.7232,25951.3796
2009-01-26 13:55:00,71.15,71.18,71.1,71.17,17129.962047389476,53.7232,53.7459,53.6855,53.7383,17129.962
2009-01-26 14:00:00,71.13,71.14,70.72,70.72,16514.514309159913,53.7081,53.7157,53.3985,53.3985,16514.5143
2009-01-26 14:05:00,70.75,70.78,70.6,70.67,12924.402502820802,53.4212,53.4439,53.3079,53.3608,12924.4025
2009-01-26 14:10:00,70.7,70.72,70.5,70.61,18976.30526207816,53.3834,53.3985,53.2324,53.3155,18976.3053
2009-01-26 14:15:00,70.61,70.71,70.54,70.7,17847.984408657296,53.3155,53.391,53.2626,53.3834,17847.9844
2009-01-26 14:20:00,70.69,70.73,70.56,70.62,20617.49923069033,53.3759,53.4061,53.2777,53.323,20617.4992
2009-01-26 14:25:00,70.63,70.68,70.43,70.46,16924.812801312954,53.3306,53.3683,53.1796,53.2022,16924.8128
2009-01-26 14:30:00,70.44,70.54,70.29,70.47,170889.3219817417,53.1871,53.2626,53.0739,53.2098,170889.322
2009-01-26 14:35:00,70.54,70.65,70.52,70.63,20002.051492460763,53.2626,53.3457,53.2475,53.3306,20002.0515
2009-01-26 14:40:00,70.63,70.71,70.62,70.65,18873.7306390399,53.3306,53.391,53.323,53.3457,18873.7306
2009-01-26 14:45:00,70.67,70.83,70.62,70.79,24720.48415222074,53.3608,53.4816,53.323,53.4514,24720.4842
2009-01-26 14:50:00,70.84,70.86,70.73,70.86,13950.148733203405,53.4892,53.5043,53.4061,53.5043,13950.1487
2009-01-26 14:55:00,70.83,70.94,70.68,70.83,15386.193455739049,53.4816,53.5647,53.3683,53.4816,15386.1935
2009-01-26 15:00:00,70.78,70.98,70.78,70.8,16617.088932198174,53.4439,53.5949,53.4439,53.459,16617.0889
2009-01-26 15:05:00,70.81,70.88,70.7,70.88,15078.46958662427,53.4665,53.5194,53.3834,53.5194,15078.4696
2009-01-26 15:10:00,70.88,70.94,70.65,70.72,38670.632885424144,53.5194,53.5647,53.3457,53.3985,38670.6329
2009-01-26 15:15:00,70.74,70.74,70.56,70.62,20514.924607652065,53.4137,53.4137,53.2777,53.323,20514.9246
2009-01-26 15:20:00,70.63,70.81,70.62,70.69,22874.14093753205,53.3306,53.4665,53.323,53.3759,22874.1409
2009-01-26 15:25:00,70.7,70.92,70.67,70.74,27900.29746640681,53.3834,53.5496,53.3608,53.4137,27900.2975
2009-01-26 15:30:00,70.76,70.77,70.63,70.7,27387.424351215508,53.4288,53.4363,53.3306,53.3834,27387.4244
2009-01-26 15:35:00,70.68,70.85,70.55,70.55,31285.2600266694,53.3683,53.4967,53.2702,53.2702,31285.26
2009-01-26 15:40:00,70.54,70.6,70.42,70.56,32413.580880090263,53.2626,53.3079,53.172,53.2777,32413.5809
2009-01-26 15:45:00,70.54,70.78,70.44,70.7,45543.13262898759,53.2626,53.4439,53.1871,53.3834,45543.1326
2009-01-26 15:50:00,70.68,70.8,70.54,70.75,81957.12380757001,53.3683,53.459,53.2626,53.4212,81957.1238
2009-01-26 15:55:00,70.74,70.77,70.58,70.62,87496.15345163606,53.4137,53.4363,53.2928,53.323,87496.1535
2009-01-27 09:30:00,71.65,71.65,70.92,71.42,25130.78264437378,54.1008,54.1008,53.5496,53.9271,25130.7826
2009-01-27 09:35:00,71.5,71.77,71.36,71.64,18771.15601600164,53.9875,54.1914,53.8818,54.0932,18771.156
2009-01-27 09:40:00,71.61,72.11,71.61,71.92,40824.699969227615,54.0706,54.4481,54.0706,54.3046,40824.7
2009-01-27 09:45:00,71.96,72.09,71.85,72.05,23489.588675761617,54.3348,54.433,54.2518,54.4028,23489.5887
2009-01-27 09:50:00,72.05,72.17,71.82,71.84,25130.78264437378,54.4028,54.4934,54.2291,54.2442,25130.7826
2009-01-27 09:55:00,71.84,71.99,71.66,71.73,17847.984408657296,54.2442,54.3575,54.1083,54.1612,17847.9844
2009-01-27 10:00:00,71.7,71.73,71.66,71.69,14873.320340547749,54.1385,54.1612,54.1083,54.131,14873.3203
2009-01-27 10:05:00,71.66,71.69,71.3,71.34,49851.26679659452,54.1083,54.131,53.8365,53.8667,49851.2668
2009-01-27 10:10:00,71.33,71.61,71.33,71.61,51287.31151913016,53.8591,54.0706,53.8591,54.0706,51287.3115
2009-01-27 10:15:00,71.58,71.83,71.58,71.75,24412.76028310596,54.0479,54.2367,54.0479,54.1763,24412.7603
2009-01-27 10:20:00,71.73,72.01,71.72,71.99,26464.25274387117,54.1612,54.3726,54.1536,54.3575,26464.2527
2009-01-27 10:25:00,71.97,72.05,71.91,71.96,15386.193455739049,54.3424,54.4028,54.2971,54.3348,15386.1935
2009-01-27 10:30:00,71.96,72.07,71.72,72.06,27900.29746640681,54.3348,54.4179,54.1536,54.4103,27900.2975
2009-01-27 10:35:00,72.08,72.19,71.97,71.97,12924.402502820802,54.4254,54.5085,54.3424,54.3424,12924.4025
2009-01-27 10:40:00,71.97,71.97,71.72,71.77,18771.15601600164,54.3424,54.3424,54.1536,54.1914,18771.156
2009-01-27 10:45:00,71.75,71.75,71.52,71.61,8718.842958252128,54.1763,54.1763,54.0026,54.0706,8718.843
2009-01-27 10:50:00,71.58,71.92,71.58,71.79,8616.268335213868,54.0479,54.3046,54.0479,54.2065,8616.2683
2009-01-27 10:55:00,71.79,72.05,71.79,72.05,10052.313057749512,54.2065,54.4028,54.2065,54.4028,10052.3131
2009-01-27 11:00:00,72.03,72.05,71.77,71.78,7487.947481793004,54.3877,54.4028,54.1914,54.1989,7487.9475
2009-01-27 11:05:00,71.73,71.96,71.68,71.88,7693.096727869524,54.1612,54.3348,54.1234,54.2744,7693.0967
2009-01-27 11:10:00,71.89,71.97,71.86,71.93,5641.604267104318,54.282,54.3424,54.2593,54.3122,5641.6043
2009-01-27 11:15:00,71.95,72.31,71.95,72.22,18566.00676992512,54.3273,54.5991,54.3273,54.5312,18566.0068
2009-01-27 11:20:00,72.2,72.24,71.95,71.95,11488.357780285158,54.5161,54.5463,54.3273,54.3273,11488.3578
2009-01-27 11:25:00,71.97,72.22,71.94,72.22,9642.014565596472,54.3424,54.5312,54.3197,54.5312,9642.0146
2009-01-27 11:30:00,72.24,72.28,72.01,72.13,33336.752487434605,54.5463,54.5765,54.3726,54.4632,33336.7525
2009-01-27 11:35:00,72.14,72.21,72.09,72.15,12616.67863370602,54.4707,54.5236,54.433,54.4783,12616.6786
2009-01-27 11:40:00,72.13,72.17,71.94,72.05,15283.61883270079,54.4632,54.4934,54.3197,54.4028,15283.6188
2009-01-27 11:45:00,72.02,72.1,71.96,72.0,12001.23089547646,54.3801,54.4405,54.3348,54.365,12001.2309
2009-01-27 11:50:00,72.0,72.19,71.96,72.11,64211.71402195097,54.365,54.5085,54.3348,54.4481,64211.714
2009-01-27 11:55:00,72.18,72.18,71.97,71.99,17232.536670427737,54.501,54.501,54.3424,54.3575,17232.5367
2009-01-27 12:00:00,71.99,72.11,71.96,72.11,9744.58918863473,54.3575,54.4481,54.3348,54.4481,9744.5892
2009-01-27 12:05:00,72.15,72.17,72.0,72.07,13539.850241050364,54.4783,54.4934,54.365,54.4179,13539.8502
2009-01-27 12:10:00,72.05,72.12,71.98,72.09,31695.558518822443,54.4028,54.4556,54.3499,54.433,31695.5585
2009-01-27 12:15:00,72.09,72.34,72.04,72.28,27592.57359729203,54.433,54.6218,54.3952,54.5765,27592.5736
2009-01-27 12:20:00,72.25,72.34,72.2,72.23,8000.820596984306,54.5538,54.6218,54.5161,54.5387,8000.8206
2009-01-27 12:25:00,72.21,72.48,72.17,72.42,17745.40978561904,54.5236,54.7275,54.4934,54.6822,17745.4098
2009-01-27 12:30:00,72.4,72.46,72.22,72.24,17950.559031695557,54.6671,54.7124,54.5312,54.5463,17950.559
2009-01-27 12:35:00,72.23,72.26,72.13,72.18,18053.13365473381,54.5387,54.5614,54.4632,54.501,18053.1337
2009-01-27 12:40:00,72.19,72.27,72.1,72.14,14873.320340547749,54.5085,54.5689,54.4405,54.4707,14873.3203
2009-01-27 12:45:00,72.11,72.2,72.04,72.12,12001.23089547646,54.4481,54.5161,54.3952,54.4556,12001.2309
2009-01-27 12:50:00,72.08,72.14,72.04,72.07,12616.67863370602,54.4254,54.4707,54.3952,54.4179,12616.6786
2009-01-27 12:55:00,72.08,72.21,72.08,72.15,27387.424351215508,54.4254,54.5236,54.4254,54.4783,27387.4244
2009-01-27 13:00:00,72.15,72.23,72.12,72.16,39286.0806236537,54.4783,54.5387,54.4556,54.4859,39286.0806
2009-01-27 13:05:00,72.09,72.17,71.98,72.17,35798.543440352856,54.433,54.4934,54.3499,54.4934,35798.5434
2009-01-27 13:10:00,72.17,72.27,72.08,72.16,62980.81854549184,54.4934,54.5689,54.4254,54.4859,62980.8185
2009-01-27 13:15:00,72.16,72.2,72.12,72.12,7795.671350907785,54.4859,54.5161,54.4556,54.4556,7795.6714
2009-01-27 13:20:00,72.11,72.47,72.07,72.47,12821.82787978254,54.4481,54.7199,54.4179,54.7199,12821.8279
2009-01-27 13:25:00,72.46,72.58,72.16,72.17,18668.58139296338,54.7124,54.803,54.4859,54.4934,18668.5814
2009-01-27 13:30:00,72.17,72.29,72.09,72.2,14360.447225356444,54.4934,54.584,54.433,54.5161,14360.4472
2009-01-27 13:35:00,72.19,72.34,72.13,72.21,12821.82787978254,54.5085,54.6218,54.4632,54.5236,12821.8279
2009-01-27 13:40:00,72.2,72.4,72.2,72.25,15591.34270181557,54.5161,54.6671,54.5161,54.5538,15591.3427
2009-01-27 13:45:00,72.25,72.31,72.08,72.13,15386.193455739049,54.5538,54.5991,54.4254,54.4632,15386.1935
2009-01-27 13:50:00,72.14,72.29,72.14,72.25,9436.86531951995,54.4707,54.584,54.4707,54.5538,9436.8653
2009-01-27 13:55:00,72.2,72.22,72.0,72.0,12719.25325674428,54.5161,54.5312,54.365,54.365,12719.2533
2009-01-27 14:00:00,72.01,72.04,71.93,71.93,18566.00676992512,54.3726,54.3952,54.3122,54.3122,18566.0068
2009-01-27 14:05:00,71.91,71.96,71.75,71.85,13437.275618012103,54.2971,54.3348,54.1763,54.2518,13437.2756
2009-01-27 14:10:00,71.84,71.92,71.67,71.76,9129.14145040517,54.2442,54.3046,54.1159,54.1838,9129.1415
2009-01-27 14:15:00,71.72,72.09,71.71,72.02,9334.29069648169,54.1536,54.433,54.1461,54.3801,9334.2907
2009-01-27 14:20:00,71.97,72.02,71.77,71.79,9642.014565596472,54.3424,54.3801,54.1914,54.2065,9642.0146
2009-01-27 14:25:00,71.85,71.94,71.69,71.69,12616.67863370602,54.2518,54.3197,54.131,54.131,12616.6786
2009-01-27 14:30:00,71.66,71.8,71.61,71.8,13026.977125859064,54.1083,54.214,54.0706,54.214,13026.9771
2009-01-27 14:35:00,71.78,72.14,71.78,72.12,19591.753000307723,54.1989,54.4707,54.1989,54.4556,19591.753
2009-01-27 14:40:00,72.08,72.31,72.08,72.15,16001.641193968611,54.4254,54.5991,54.4254,54.4783,16001.6412
2009-01-27 14:45:00,72.15,72.43,72.11,72.43,32823.879372243304,54.4783,54.6897,54.4481,54.6897,32823.8794
2009-01-27 14:50:00,72.38,72.43,72.15,72.24,45030.259513796285,54.652,54.6897,54.4783,54.5463,45030.2595
2009-01-27 14:55:00,72.21,72.25,72.13,72.21,14257.872602318186,54.5236,54.5538,54.4632,54.5236,14257.8726
2009-01-27 15:00:00,72.19,72.32,72.04,72.24,42363.31931480152,54.5085,54.6067,54.3952,54.5463,42363.3193
2009-01-27 15:05:00,72.24,72.33,72.15,72.3,26977.125859062467,54.5463,54.6142,54.4783,54.5916,26977.1259
2009-01-27 15:10:00,72.28,72.32,72.18,72.22,66776.07959790748,54.5765,54.6067,54.501,54.5312,66776.0796
2009-01-27 15:15:00,72.23,72.41,72.23,72.31,38978.35675453892,54.5387,54.6746,54.5387,54.5991,38978.3568
2009-01-27 15:20:00,72.31,72.55,72.27,72.5,22156.11857626423,54.5991,54.7803,54.5689,54.7426,22156.1186
2009-01-27 15:25:00,72.49,72.75,72.45,72.48,25746.230382603346,54.735,54.9313,54.7048,54.7275,25746.2304
2009-01-27 15:30:00,72.46,72.57,72.26,72.38,35798.543440352856,54.7124,54.7954,54.5614,54.652,35798.5434
2009-01-27 15:35:00,72.39,72.41,72.23,72.29,23387.01405272336,54.6595,54.6746,54.5387,54.584,23387.0141
2009-01-27 15:40:00,72.3,72.45,72.3,72.36,39901.52836188327,54.5916,54.7048,54.5916,54.6369,39901.5284
2009-01-27 15:45:00,72.36,72.4,72.15,72.29,57954.66201661708,54.6369,54.6671,54.4783,54.584,57954.662
2009-01-27 15:50:00,72.28,72.42,72.21,72.41,59185.55749307621,54.5765,54.6822,54.5236,54.6746,59185.5575
2009-01-27 15:55:00,72.39,72.5,72.31,72.31,65442.60949841009,54.6595,54.7426,54.5991,54.5991,65442.6095
2009-01-28 09:30:00,74.91,75.17,73.39,73.65,123910.14463021848,56.5623,56.7586,55.4146,55.6109,123910.1446
2009-01-28 09:35:00,73.62,73.89,72.8,72.83,86572.98184429172,55.5883,55.7921,54.9691,54.9917,86572.9818
2009-01-28 09:40:00,72.83,73.02,72.23,72.44,79803.05672376654,54.9917,55.1352,54.5387,54.6973,79803.0567
2009-01-28 09:45:00,72.47,72.86,72.3,72.72,68006.9750743666,54.7199,55.0144,54.5916,54.9087,68006.9751
2009-01-28 09:50:00,72.73,72.83,72.14,72.2,58159.811262693605,54.9162,54.9917,54.4707,54.5161,58159.8113
2009-01-28 09:55:00,72.26,72.29,71.17,71.49,144835.36773002357,54.5614,54.584,53.7383,53.98,144835.3677
2009-01-28 10:00:00,71.49,71.99,71.45,71.54,83188.01928402913,53.98,54.3575,53.9498,54.0177,83188.0193
2009-01-28 10:05:00,71.54,71.67,71.38,71.46,71802.23612678223,54.0177,54.1159,53.8969,53.9573,71802.2361
2009-01-28 10:10:00,71.45,71.7,71.44,71.48,58364.96050877013,53.9498,54.1385,53.9422,53.9724,58364.9605
2009-01-28 10:15:00,71.49,71.58,70.86,70.91,112011.48835778028,53.98,54.0479,53.5043,53.542,112011.4884
2009-01-28 10:20:00,70.92,71.01,69.51,69.73,177556.67247922864,53.5496,53.6175,52.4849,52.651,177556.6725
2009-01-28 10:25:00,69.73,70.04,69.33,69.54,203302.902861832,52.651,52.8851,52.349,52.5076,203302.9029
2009-01-28 10:30:00,69.49,69.83,68.96,69.63,191711.97045850856,52.4698,52.7265,52.0696,52.5755,191711.9705
2009-01-28 10:35:00,69.64,69.71,68.84,68.91,138988.61421684275,52.5831,52.6359,51.979,52.0319,138988.6142
2009-01-28 10:40:00,68.88,69.25,68.56,68.68,167812.0832905939,52.0092,52.2886,51.7676,51.8582,167812.0833
2009-01-28 10:45:00,68.68,69.29,68.63,69.2,145450.81546825316,51.8582,52.3188,51.8205,52.2508,145450.8155
2009-01-28 10:50:00,69.1,69.45,68.89,69.43,80213.35521591958,52.1753,52.4396,52.0168,52.4245,80213.3552
2009-01-28 10:55:00,69.39,69.51,69.23,69.29,69032.7213047492,52.3943,52.4849,52.2735,52.3188,69032.7213
2009-01-28 11:00:00,69.28,69.68,69.18,69.45,84111.19089137347,52.3112,52.6133,52.2357,52.4396,84111.1909
2009-01-28 11:05:00,69.46,69.48,69.03,69.27,58262.38588573187,52.4472,52.4623,52.1225,52.3037,58262.3859
2009-01-28 11:10:00,69.27,69.28,69.06,69.13,44312.23715252846,52.3037,52.3112,52.1451,52.198,44312.2372
2009-01-28 11:15:00,69.13,69.37,68.89,69.32,145963.68858344443,52.198,52.3792,52.0168,52.3415,145963.6886
2009-01-28 11:20:00,69.31,69.39,69.14,69.24,69340.44517386398,52.3339,52.3943,52.2055,52.281,69340.4452
2009-01-28 11:25:00,69.24,69.55,69.16,69.16,66878.65422094574,52.281,52.5151,52.2206,52.2206,66878.6542
2009-01-28 11:30:00,69.16,69.22,68.65,68.73,72007.38537285876,52.2206,52.2659,51.8356,51.896,72007.3854
2009-01-28 11:35:00,68.73,68.75,68.31,68.73,83803.46702225869,51.896,51.9111,51.5788,51.896,83803.467
2009-01-28 11:40:00,68.73,68.84,68.01,68.01,76725.81803261873,51.896,51.979,51.3523,51.3523,76725.818
2009-01-28 11:45:00,68.03,68.15,67.47,68.0,84521.48938352651,51.3674,51.458,50.9446,51.3448,84521.4894
2009-01-28 11:50:00,67.97,68.16,67.78,68.11,58877.83362396143,51.3221,51.4656,51.1786,51.4278,58877.8336
2009-01-28 11:55:00,68.1,68.45,67.95,68.38,126679.65945225152,51.4203,51.6845,51.307,51.6317,126679.6595
2009-01-28 12:00:00,68.41,68.52,68.24,68.51,52518.20699558929,51.6543,51.7374,51.526,51.7298,52518.207
2009-01-28 12:05:00,68.51,68.55,68.37,68.51,56928.91578623448,51.7298,51.76,51.6241,51.7298,56928.9158
2009-01-28 12:10:00,68.46,68.54,68.3,68.33,43696.7894142989,51.6921,51.7525,51.5713,51.5939,43696.7894
2009-01-28 12:15:00,68.33,68.77,68.24,68.54,79187.60898553698,51.5939,51.9262,51.526,51.7525,79187.609
2009-01-28 12:20:00,68.49,68.61,68.37,68.56,44927.68489075803,51.7147,51.8054,51.6241,51.7676,44927.6849
2009-01-28 12:25:00,68.56,68.6,68.45,68.54,37439.73740896502,51.7676,51.7978,51.6845,51.7525,37439.7374
2009-01-28 12:30:00,68.54,68.97,68.5,68.97,63596.2662837214,51.7525,52.0772,51.7223,52.0772,63596.2663
2009-01-28 12:35:00,68.92,69.16,68.86,69.01,193558.31367319723,52.0394,52.2206,51.9941,52.1074,193558.3137
2009-01-28 12:40:00,69.01,69.07,68.99,68.99,200943.686531952,52.1074,52.1527,52.0923,52.0923,200943.6865
2009-01-28 12:45:00,68.99,69.12,68.96,69.12,35798.543440352856,52.0923,52.1904,52.0696,52.1904,35798.5434
2009-01-28 12:50:00,69.12,69.22,69.09,69.22,35695.96881731459,52.1904,52.2659,52.1678,52.2659,35695.9688
2009-01-28 12:55:00,69.21,69.22,68.89,68.93,31387.83464970766,52.2584,52.2659,52.0168,52.047,31387.8346
2009-01-28 13:00:00,68.88,68.94,68.73,68.83,20822.648476766848,52.0092,52.0545,51.896,51.9715,20822.6485
2009-01-28 13:05:00,68.85,68.88,68.81,68.84,40722.12534618935,51.9866,52.0092,51.9564,51.979,40722.1253
2009-01-28 13:10:00,68.84,69.0,68.76,68.86,32105.857010975484,51.979,52.0998,51.9186,51.9941,32105.857
2009-01-28 13:15:00,68.87,68.88,68.7,68.77,28105.44671248333,52.0017,52.0092,51.8733,51.9262,28105.4467
2009-01-28 13:20:00,68.78,68.96,68.74,68.89,43696.7894142989,51.9337,52.0696,51.9035,52.0168,43696.7894
2009-01-28 13:25:00,68.89,68.89,68.59,68.7,40414.40147707457,52.0168,52.0168,51.7903,51.8733,40414.4015
2009-01-28 13:30:00,68.71,68.94,68.64,68.94,32413.580880090263,51.8809,52.0545,51.828,52.0545,32413.5809
2009-01-28 13:35:00,68.94,69.02,68.76,68.95,29541.491435018976,52.0545,52.1149,51.9186,52.0621,29541.4914
2009-01-28 13:40:00,68.95,69.17,68.87,69.17,62057.646938147496,52.0621,52.2282,52.0017,52.2282,62057.6469
2009-01-28 13:45:00,69.12,69.25,69.01,69.22,86367.8325982152,52.1904,52.2886,52.1074,52.2659,86367.8326
2009-01-28 13:50:00,69.22,69.24,68.76,69.14,62775.66929941532,52.2659,52.281,51.9186,52.2055,62775.6693
2009-01-28 13:55:00,69.16,69.22,69.11,69.17,37234.588162888496,52.2206,52.2659,52.1829,52.2282,37234.5882
2009-01-28 14:00:00,69.16,69.17,68.91,68.93,25951.379628679864,52.2206,52.2282,52.0319,52.047,25951.3796
2009-01-28 14:05:00,68.93,68.93,68.53,68.55,43389.06554518412,52.047,52.047,51.7449,51.76,43389.0655
2009-01-28 14:10:00,68.55,69.09,68.54,69.01,18258.28290081034,51.76,52.1678,51.7525,52.1074,18258.2829
2009-01-28 14:15:00,68.97,69.22,68.78,69.15,45030.259513796285,52.0772,52.2659,51.9337,52.2131,45030.2595
2009-01-28 14:20:00,69.15,69.22,68.92,68.95,48415.22207405888,52.2131,52.2659,52.0394,52.0621,48415.2221
2009-01-28 14:25:00,68.94,69.22,68.91,69.12,47081.75197456149,52.0545,52.2659,52.0319,52.1904,47081.752
2009-01-28 14:30:00,69.12,69.12,68.93,69.05,26259.103497794644,52.1904,52.1904,52.047,52.1376,26259.1035
2009-01-28 14:35:00,69.08,69.08,68.93,68.97,34157.34947174069,52.1602,52.1602,52.047,52.0772,34157.3495
2009-01-28 14:40:00,68.97,69.04,68.79,68.81,25643.65575956508,52.0772,52.13,51.9413,51.9564,25643.6558
2009-01-28 14:45:00,68.84,69.02,68.8,68.9,26771.976612985945,51.979,52.1149,51.9488,52.0243,26771.9766
2009-01-28 14:50:00,68.9,68.9,68.54,68.54,31798.1331418607,52.0243,52.0243,51.7525,51.7525,31798.1331
2009-01-28 14:55:00,68.53,68.83,68.44,68.8,39080.93137757719,51.7449,51.9715,51.677,51.9488,39080.9314
2009-01-28 15:00:00,68.8,68.83,68.34,68.34,47389.47584367627,51.9488,51.9715,51.6015,51.6015,47389.4758
2009-01-28 15:05:00,68.34,68.48,68.2,68.44,72007.38537285876,51.6015,51.7072,51.4958,51.677,72007.3854
2009-01-28 15:10:00,68.43,68.76,68.41,68.76,56928.91578623448,51.6694,51.9186,51.6543,51.9186,56928.9158
2009-01-28 15:15:00,68.74,68.76,68.5,68.65,31285.2600266694,51.9035,51.9186,51.7223,51.8356,31285.26
2009-01-28 15:20:00,68.66,68.7,68.49,68.65,41542.72233049543,51.8431,51.8733,51.7147,51.8356,41542.7223
2009-01-28 15:25:00,68.63,68.7,68.49,68.61,41029.84921530413,51.8205,51.8733,51.7147,51.8054,41029.8492
2009-01-28 15:30:00,68.62,68.64,68.32,68.32,64929.73638321879,51.8129,51.828,51.5864,51.5864,64929.7364
2009-01-28 15:35:00,68.34,68.57,68.29,68.57,62878.24392245359,51.6015,51.7751,51.5637,51.7751,62878.2439
2009-01-28 15:40:00,68.57,68.74,68.36,68.4,79495.33285465176,51.7751,51.9035,51.6166,51.6468,79495.3329
2009-01-28 15:45:00,68.39,68.64,68.39,68.5,92624.88460354909,51.6392,51.828,51.6392,51.7223,92624.8846
2009-01-28 15:50:00,68.47,68.48,68.24,68.27,137347.42024823057,51.6996,51.7072,51.526,51.5486,137347.4202
2009-01-28 15:55:00,68.27,68.57,68.27,68.48,158272.6433480357,51.5486,51.7751,51.5486,51.7072,158272.6433
2009-01-29 09:30:00,67.57,68.56,67.38,68.25,176941.22474099908,51.0201,51.7676,50.8766,51.5335,176941.2247
2009-01-29 09:35:00,68.24,68.63,68.24,68.4,77136.11652477177,51.526,51.8205,51.526,51.6468,77136.1165
2009-01-29 09:40:00,68.4,68.83,68.27,68.83,70673.91527336137,51.6468,51.9715,51.5486,51.9715,70673.9153
2009-01-29 09:45:00,68.83,68.95,68.59,68.62,93240.33234177865,51.9715,52.0621,51.7903,51.8129,93240.3323
2009-01-29 09:50:00,68.66,69.05,68.59,68.71,70879.06451943789,51.8431,52.1376,51.7903,51.8809,70879.0645
2009-01-29 09:55:00,68.72,68.74,68.54,68.73,36106.26730946764,51.8884,51.9035,51.7525,51.896,36106.2673
2009-01-29 10:00:00,68.69,68.8,68.43,68.59,50774.43840393886,51.8658,51.9488,51.6694,51.7903,50774.4384
2009-01-29 10:05:00,68.6,68.61,68.22,68.22,62775.66929941532,51.7978,51.8054,51.5109,51.5109,62775.6693
2009-01-29 10:10:00,68.23,68.45,68.05,68.34,77854.1388860396,51.5184,51.6845,51.3825,51.6015,77854.1389
2009-01-29 10:15:00,68.31,68.34,68.15,68.27,111190.8913734742,51.5788,51.6015,51.458,51.5486,111190.8914
2009-01-29 10:20:00,68.29,68.59,68.24,68.59,31798.1331418607,51.5637,51.7903,51.526,51.7903,31798.1331
2009-01-29 10:25:00,68.59,68.83,68.55,68.77,36208.84193250589,51.7903,51.9715,51.76,51.9262,36208.8419
2009-01-29 10:30:00,68.79,69.09,68.75,69.06,43696.7894142989,51.9413,52.1678,51.9111,52.1451,43696.7894
2009-01-29 10:35:00,69.06,69.61,69.06,69.52,74674.32557185352,52.1451,52.5604,52.1451,52.4925,74674.3256
2009-01-29 10:40:00,69.48,69.85,69.48,69.56,75597.49717919786,52.4623,52.7416,52.4623,52.5227,75597.4972
2009-01-29 10:45:00,69.56,69.77,69.44,69.68,58057.23663965535,52.5227,52.6812,52.4321,52.6133,58057.2366
2009-01-29 10:50:00,69.63,69.77,69.42,69.49,56210.89342496666,52.5755,52.6812,52.417,52.4698,56210.8934
2009-01-29 10:55:00,69.48,69.95,69.44,69.76,43183.9162991076,52.4623,52.8171,52.4321,52.6737,43183.9163
2009-01-29 11:00:00,69.79,69.8,69.54,69.6,43491.64016822238,52.6963,52.7039,52.5076,52.5529,43491.6402
2009-01-29 11:05:00,69.63,69.63,69.37,69.38,33849.62560262591,52.5755,52.5755,52.3792,52.3868,33849.6256
2009-01-29 11:10:00,69.38,69.44,69.31,69.36,29028.61831982768,52.3868,52.4321,52.3339,52.3717,29028.6183
2009-01-29 11:15:00,69.36,69.46,69.31,69.31,37747.4612780798,52.3717,52.4472,52.3339,52.3339,37747.4613
2009-01-29 11:20:00,69.32,69.32,69.07,69.3,37952.61052415632,52.3415,52.3415,52.1527,52.3264,37952.6105
2009-01-29 11:25:00,69.32,69.34,69.24,69.32,35490.81957123808,52.3415,52.3566,52.281,52.3415,35490.8196
2009-01-29 11:30:00,69.33,69.35,69.22,69.33,23797.3125448764,52.349,52.3641,52.2659,52.349,23797.3125
2009-01-29 11:35:00,69.32,69.33,69.22,69.23,13437.275618012103,52.3415,52.349,52.2659,52.2735,13437.2756
2009-01-29 11:40:00,69.26,69.33,69.24,69.28,12001.23089547646,52.2961,52.349,52.281,52.3112,12001.2309
2009-01-29 11:45:00,69.28,69.45,69.22,69.39,24207.61103702944,52.3112,52.4396,52.2659,52.3943,24207.611
2009-01-29 11:50:00,69.4,69.55,69.37,69.49,20720.073853728587,52.4019,52.5151,52.3792,52.4698,20720.0739
2009-01-29 11:55:00,69.49,69.66,69.49,69.66,27900.29746640681,52.4698,52.5982,52.4698,52.5982,27900.2975
2009-01-29 12:00:00,69.64,69.64,69.24,69.41,38362.90901630936,52.5831,52.5831,52.281,52.4094,38362.909
2009-01-29 12:05:00,69.37,69.55,69.36,69.5,9129.14145040517,52.3792,52.5151,52.3717,52.4774,9129.1415
2009-01-29 12:10:00,69.51,69.71,69.49,69.57,41234.99846138065,52.4849,52.6359,52.4698,52.5302,41234.9985
2009-01-29 12:15:00,69.55,69.62,69.52,69.58,14052.723356241666,52.5151,52.568,52.4925,52.5378,14052.7234
2009-01-29 12:20:00,69.64,70.0,69.62,70.0,32003.282387937223,52.5831,52.8549,52.568,52.8549,32003.2824
2009-01-29 12:25:00,70.01,70.16,69.94,70.16,26259.103497794644,52.8624,52.9757,52.8096,52.9757,26259.1035
2009-01-29 12:30:00,70.17,70.24,70.1,70.17,21848.39470714945,52.9833,53.0361,52.9304,52.9833,21848.3947
2009-01-29 12:35:00,70.2,70.36,70.13,70.13,26259.103497794644,53.0059,53.1267,52.9531,52.9531,26259.1035
2009-01-29 12:40:00,70.13,70.2,70.01,70.2,32721.304749205046,52.9531,53.0059,52.8624,53.0059,32721.3047
2009-01-29 12:45:00,70.2,70.28,70.16,70.16,26361.678120832905,53.0059,53.0663,52.9757,52.9757,26361.6781
2009-01-29 12:50:00,70.19,70.19,70.04,70.04,12103.80551851472,52.9984,52.9984,52.8851,52.8851,12103.8055
2009-01-29 12:55:00,70.01,70.01,69.72,69.93,23797.3125448764,52.8624,52.8624,52.6435,52.802,23797.3125
2009-01-29 13:00:00,69.89,70.07,69.84,70.03,14463.021848394706,52.7718,52.9078,52.7341,52.8776,14463.0218
2009-01-29 13:05:00,70.03,70.2,69.96,70.09,21438.09621499641,52.8776,53.0059,52.8247,52.9229,21438.0962
2009-01-29 13:10:00,70.04,70.16,70.04,70.12,18668.58139296338,52.8851,52.9757,52.8851,52.9455,18668.5814
2009-01-29 13:15:00,70.12,70.15,69.98,70.14,24412.76028310596,52.9455,52.9682,52.8398,52.9606,24412.7603
2009-01-29 13:20:00,70.12,70.14,69.76,69.78,24823.058775259,52.9455,52.9606,52.6737,52.6888,24823.0588
2009-01-29 13:25:00,69.78,69.99,69.75,69.83,25746.230382603346,52.6888,52.8473,52.6661,52.7265,25746.2304
2009-01-29 13:30:00,69.82,69.88,69.55,69.57,22771.5663144938,52.719,52.7643,52.5151,52.5302,22771.5663
2009-01-29 13:35:00,69.55,69.57,69.22,69.29,20925.22309980511,52.5151,52.5302,52.2659,52.3188,20925.2231
2009-01-29 13:40:00,69.28,69.57,69.28,69.4,18053.13365473381,52.3112,52.5302,52.3112,52.4019,18053.1337
2009-01-29 13:45:00,69.36,69.39,69.26,69.37,23592.163298799875,52.3717,52.3943,52.2961,52.3792,23592.1633
2009-01-29 13:50:00,69.4,69.58,69.25,69.58,50569.289157862346,52.4019,52.5378,52.2886,52.5378,50569.2892
2009-01-29 13:55:00,69.61,69.96,69.57,69.95,19694.327623345984,52.5604,52.8247,52.5302,52.8171,19694.3276
2009-01-29 14:00:00,69.9,70.11,69.88,70.11,18463.43214688686,52.7794,52.938,52.7643,52.938,18463.4321
2009-01-29 14:05:00,70.08,70.17,69.94,69.97,28413.17058159811,52.9153,52.9833,52.8096,52.8322,28413.1706
2009-01-29 14:10:00,69.95,69.99,69.88,69.96,30362.088419325057,52.8171,52.8473,52.7643,52.8247,30362.0884
2009-01-29 14:15:00,69.94,70.03,69.78,69.8,27695.148220330288,52.8096,52.8776,52.6888,52.7039,27695.1482
2009-01-29 14:20:00,69.81,70.02,69.77,69.88,18873.7306390399,52.7114,52.87,52.6812,52.7643,18873.7306
2009-01-29 14:25:00,69.89,70.17,69.89,70.17,25643.65575956508,52.7718,52.9833,52.7718,52.9833,25643.6558
2009-01-29 14:30:00,70.14,70.17,70.08,70.11,22668.99169145553,52.9606,52.9833,52.9153,52.938,22668.9917
2009-01-29 14:35:00,70.11,70.14,69.95,69.97,16309.365063083393,52.938,52.9606,52.8171,52.8322,16309.3651
2009-01-29 14:40:00,69.97,69.99,69.86,69.91,31285.2600266694,52.8322,52.8473,52.7492,52.7869,31285.26
2009-01-29 14:45:00,69.92,69.92,69.61,69.64,39183.506000615445,52.7945,52.7945,52.5604,52.5831,39183.506
2009-01-29 14:50:00,69.64,69.92,69.61,69.9,20514.924607652065,52.5831,52.7945,52.5604,52.7794,20514.9246
2009-01-29 14:55:00,69.89,69.91,69.66,69.71,28105.44671248333,52.7718,52.7869,52.5982,52.6359,28105.4467
2009-01-29 15:00:00,69.71,70.01,69.71,69.91,40619.55072315109,52.6359,52.8624,52.6359,52.7869,40619.5507
2009-01-29 15:05:00,69.91,70.04,69.84,69.98,45543.13262898759,52.7869,52.8851,52.7341,52.8398,45543.1326
2009-01-29 15:10:00,69.99,70.0,69.83,69.97,41542.72233049543,52.8473,52.8549,52.7265,52.8322,41542.7223
2009-01-29 15:15:00,69.95,70.11,69.91,70.09,20617.49923069033,52.8171,52.938,52.7869,52.9229,20617.4992
2009-01-29 15:20:00,70.09,70.1,69.79,69.82,28310.59595855985,52.9229,52.9304,52.6963,52.719,28310.596
2009-01-29 15:25:00,69.83,69.88,69.79,69.81,27387.424351215508,52.7265,52.7643,52.6963,52.7114,27387.4244
2009-01-29 15:30:00,69.8,69.84,69.38,69.4,60108.72910042056,52.7039,52.7341,52.3868,52.4019,60108.7291
2009-01-29 15:35:00,69.4,69.84,69.37,69.8,52518.20699558929,52.4019,52.7341,52.3792,52.7039,52518.207
2009-01-29 15:40:00,69.8,70.04,69.75,69.78,90675.96676582212,52.7039,52.8851,52.6661,52.6888,90675.9668
2009-01-29 15:45:00,69.82,69.82,69.45,69.52,83598.31777618217,52.719,52.719,52.4396,52.4925,83598.3178
2009-01-29 15:50:00,69.52,69.81,69.49,69.56,100830.8544466099,52.4925,52.7114,52.4698,52.5227,100830.8544
2009-01-29 15:55:00,69.55,69.57,69.31,69.51,159400.96420145655,52.5151,52.5302,52.3339,52.4849,159400.9642
2009-01-30 09:30:00,69.69,69.91,69.63,69.71,22258.69319930249,52.6208,52.7869,52.5755,52.6359,22258.6932
2009-01-30 09:35:00,69.71,70.12,69.61,69.72,19284.029131192943,52.6359,52.9455,52.5604,52.6435,19284.0291
2009-01-30 09:40:00,69.7,69.72,69.38,69.61,18873.7306390399,52.6284,52.6435,52.3868,52.5604,18873.7306
2009-01-30 09:45:00,69.67,69.67,69.33,69.35,15181.044209662528,52.6057,52.6057,52.349,52.3641,15181.0442
2009-01-30 09:50:00,69.36,69.91,69.36,69.85,25130.78264437378,52.3717,52.7869,52.3717,52.7416,25130.7826
2009-01-30 09:55:00,69.85,70.0,69.58,69.58,18258.28290081034,52.7416,52.8549,52.5378,52.5378,18258.2829
2009-01-30 10:00:00,69.59,69.76,69.56,69.76,10565.186172940814,52.5453,52.6737,52.5227,52.6737,10565.1862
2009-01-30 10:05:00,69.76,69.96,69.74,69.92,19489.17837726946,52.6737,52.8247,52.6586,52.7945,19489.1784
2009-01-30 10:10:00,69.92,70.05,69.88,70.05,20309.775361575543,52.7945,52.8927,52.7643,52.8927,20309.7754
2009-01-30 10:15:00,70.05,70.11,69.79,69.8,37234.588162888496,52.8927,52.938,52.6963,52.7039,37234.5882
2009-01-30 10:20:00,69.8,70.01,69.78,69.93,41542.72233049543,52.7039,52.8624,52.6888,52.802,41542.7223
2009-01-30 10:25:00,69.89,70.11,69.85,69.89,29746.64068109549,52.7718,52.938,52.7416,52.7718,29746.6407
2009-01-30 10:30:00,69.9,69.94,69.69,69.69,30874.96153451636,52.7794,52.8096,52.6208,52.6208,30874.9615
2009-01-30 10:35:00,69.67,69.83,69.65,69.75,33644.476356549385,52.6057,52.7265,52.5906,52.6661,33644.4764
2009-01-30 10:40:00,69.75,70.08,69.75,70.01,40516.97610011283,52.6661,52.9153,52.6661,52.8624,40516.9761
2009-01-30 10:45:00,69.99,70.07,69.92,69.99,16104.215817006872,52.8473,52.9078,52.7945,52.8473,16104.2158
2009-01-30 10:50:00,69.95,70.09,69.91,70.01,12308.95476459124,52.8171,52.9229,52.7869,52.8624,12308.9548
2009-01-30 10:55:00,70.05,70.17,69.91,69.94,18771.15601600164,52.8927,52.9833,52.7869,52.8096,18771.156
2009-01-30 11:00:00,69.96,70.03,69.9,69.91,20617.49923069033,52.8247,52.8776,52.7794,52.7869,20617.4992
2009-01-30 11:05:00,69.91,69.96,69.77,69.78,21130.372345881628,52.7869,52.8247,52.6812,52.6888,21130.3723
2009-01-30 11:10:00,69.77,69.8,69.66,69.75,14975.894963586008,52.6812,52.7039,52.5982,52.6661,14975.895
2009-01-30 11:15:00,69.74,69.79,69.65,69.68,15488.76807877731,52.6586,52.6963,52.5906,52.6133,15488.7681
2009-01-30 11:20:00,69.75,69.76,69.55,69.56,23387.01405272336,52.6661,52.6737,52.5151,52.5227,23387.0141
2009-01-30 11:25:00,69.56,69.62,69.39,69.61,53441.37860293363,52.5227,52.568,52.3943,52.5604,53441.3786
2009-01-30 11:30:00,69.62,69.88,69.62,69.8,27182.275105138982,52.568,52.7643,52.568,52.7039,27182.2751
2009-01-30 11:35:00,69.84,69.84,69.68,69.7,11796.081649399935,52.7341,52.7341,52.6133,52.6284,11796.0816
2009-01-30 11:40:00,69.68,70.0,69.68,69.99,15283.61883270079,52.6133,52.8549,52.6133,52.8473,15283.6188
2009-01-30 11:45:00,70.04,70.17,70.02,70.11,18258.28290081034,52.8851,52.9833,52.87,52.938,18258.2829
2009-01-30 11:50:00,70.11,70.24,70.11,70.19,23181.86480664684,52.938,53.0361,52.938,52.9984,23181.8648
2009-01-30 11:55:00,70.2,70.26,70.19,70.26,21643.24546107293,53.0059,53.0512,52.9984,53.0512,21643.2455
2009-01-30 12:00:00,70.26,70.4,70.25,70.35,26156.528874756383,53.0512,53.1569,53.0437,53.1192,26156.5289
2009-01-30 12:05:00,70.35,70.76,70.32,70.73,47697.19971279105,53.1192,53.4288,53.0965,53.4061,47697.1997
2009-01-30 12:10:00,70.73,70.91,70.72,70.78,33849.62560262591,53.4061,53.542,53.3985,53.4439,33849.6256
2009-01-30 12:15:00,70.78,70.78,70.5,70.5,27489.99897425377,53.4439,53.4439,53.2324,53.2324,27489.999
2009-01-30 12:20:00,70.5,70.62,70.49,70.55,9231.71607344343,53.2324,53.323,53.2249,53.2702,9231.7161
2009-01-30 12:25:00,70.59,70.65,70.5,70.59,22156.11857626423,53.3004,53.3457,53.2324,53.3004,22156.1186
2009-01-30 12:30:00,70.59,70.64,70.55,70.58,16822.238178274692,53.3004,53.3381,53.2702,53.2928,16822.2382
2009-01-30 12:35:00,70.57,70.61,70.5,70.53,28823.469073751152,53.2853,53.3155,53.2324,53.2551,28823.4691
2009-01-30 12:40:00,70.53,70.55,70.51,70.53,13129.551748897322,53.2551,53.2702,53.24,53.2551,13129.5517
2009-01-30 12:45:00,70.52,70.57,70.52,70.53,14975.894963586008,53.2475,53.2853,53.2475,53.2551,14975.895
2009-01-30 12:50:00,70.53,70.55,70.48,70.53,12719.25325674428,53.2551,53.2702,53.2173,53.2551,12719.2533
2009-01-30 12:55:00,70.55,70.61,70.49,70.55,20925.22309980511,53.2702,53.3155,53.2249,53.2702,20925.2231
2009-01-30 13:00:00,70.55,70.63,70.54,70.61,56005.74417889014,53.2702,53.3306,53.2626,53.3155,56005.7442
2009-01-30 13:05:00,70.61,70.72,70.61,70.69,14770.745717509488,53.3155,53.3985,53.3155,53.3759,14770.7457
2009-01-30 13:10:00,70.69,70.71,70.61,70.65,11693.507026361678,53.3759,53.391,53.3155,53.3457,11693.507
2009-01-30 13:15:00,70.64,70.77,70.62,70.64,35695.96881731459,53.3381,53.4363,53.323,53.3381,35695.9688
2009-01-30 13:20:00,70.64,70.65,70.62,70.62,10565.186172940814,53.3381,53.3457,53.323,53.323,10565.1862
2009-01-30 13:25:00,70.62,70.63,70.33,70.5,28823.469073751152,53.323,53.3306,53.1041,53.2324,28823.4691
2009-01-30 13:30:00,70.5,70.56,70.49,70.53,17642.835162580777,53.2324,53.2777,53.2249,53.2551,17642.8352
2009-01-30 13:35:00,70.53,70.64,70.53,70.56,18771.15601600164,53.2551,53.3381,53.2551,53.2777,18771.156
2009-01-30 13:40:00,70.57,70.67,70.45,70.6,17540.260539542516,53.2853,53.3608,53.1947,53.3079,17540.2605
2009-01-30 13:45:00,70.6,70.81,70.6,70.74,13847.574110165144,53.3079,53.4665,53.3079,53.4137,13847.5741
2009-01-30 13:50:00,70.81,70.89,70.62,70.63,15181.044209662528,53.4665,53.5269,53.323,53.3306,15181.0442
2009-01-30 13:55:00,70.63,70.88,70.6,70.87,14873.320340547749,53.3306,53.5194,53.3079,53.5118,14873.3203
2009-01-30 14:00:00,70.8,71.0,70.8,70.96,28926.043696789413,53.459,53.61,53.459,53.5798,28926.0437
2009-01-30 14:05:00,71.0,71.06,70.88,70.95,19284.029131192943,53.61,53.6553,53.5194,53.5722,19284.0291
2009-01-30 14:10:00,70.96,71.11,70.92,70.99,20617.49923069033,53.5798,53.693,53.5496,53.6024,20617.4992
2009-01-30 14:15:00,71.05,71.07,70.91,71.06,12616.67863370602,53.6477,53.6628,53.542,53.6553,12616.6786
2009-01-30 14:20:00,71.06,71.1,70.9,71.07,19694.327623345984,53.6553,53.6855,53.5345,53.6628,19694.3276
2009-01-30 14:25:00,71.02,71.27,70.95,71.24,33952.20022566417,53.6251,53.8138,53.5722,53.7912,33952.2002
2009-01-30 14:30:00,71.23,71.37,71.09,71.17,20309.775361575543,53.7836,53.8893,53.6779,53.7383,20309.7754
2009-01-30 14:35:00,71.17,71.27,71.11,71.16,15386.193455739049,53.7383,53.8138,53.693,53.7308,15386.1935
2009-01-30 14:40:00,71.15,71.2,70.99,71.15,20002.051492460763,53.7232,53.761,53.6024,53.7232,20002.0515
2009-01-30 14:45:00,71.13,71.15,71.06,71.15,15591.34270181557,53.7081,53.7232,53.6553,53.7232,15591.3427
2009-01-30 14:50:00,71.12,71.16,70.97,70.97,15899.06657093035,53.7006,53.7308,53.5873,53.5873,15899.0666
2009-01-30 14:55:00,70.97,71.22,70.94,71.2,22566.41706841727,53.5873,53.7761,53.5647,53.761,22566.4171
2009-01-30 15:00:00,71.21,71.38,71.09,71.13,29746.64068109549,53.7685,53.8969,53.6779,53.7081,29746.6407
2009-01-30 15:05:00,71.12,71.22,71.05,71.22,30362.088419325057,53.7006,53.7761,53.6477,53.7761,30362.0884
2009-01-30 15:10:00,71.17,71.39,71.12,71.27,30464.66304236332,53.7383,53.9044,53.7006,53.8138,30464.663
2009-01-30 15:15:00,71.29,71.31,70.99,70.99,21130.372345881628,53.8289,53.844,53.6024,53.6024,21130.3723
2009-01-30 15:20:00,70.99,71.0,70.72,70.73,33439.32711047287,53.6024,53.61,53.3985,53.4061,33439.3271
2009-01-30 15:25:00,70.73,70.8,70.63,70.66,45030.259513796285,53.4061,53.459,53.3306,53.3532,45030.2595
2009-01-30 15:30:00,70.71,70.73,70.46,70.55,90470.8175197456,53.391,53.4061,53.2022,53.2702,90470.8175
2009-01-30 15:35:00,70.55,70.68,70.52,70.6,45953.43112114063,53.2702,53.3683,53.2475,53.3079,45953.4311
2009-01-30 15:40:00,70.6,70.92,70.6,70.87,89034.77279720997,53.3079,53.5496,53.3079,53.5118,89034.7728
2009-01-30 15:45:00,70.85,71.07,70.72,70.91,65340.03487537183,53.4967,53.6628,53.3985,53.542,65340.0349
2009-01-30 15:50:00,70.91,70.96,70.79,70.85,89855.36978151606,53.542,53.5798,53.4514,53.4967,89855.3698
2009-01-30 15:55:00,70.83,70.85,70.56,70.75,110472.86901220636,53.4816,53.4967,53.2777,53.4212,110472.869
2009-02-02 09:30:00,69.86,70.28,69.76,70.17,33541.90173351113,52.7492,53.0663,52.6737,52.9833,33541.9017
2009-02-02 09:35:00,70.08,70.08,69.75,69.92,19386.6037542312,52.9153,52.9153,52.6661,52.7945,19386.6038
2009-02-02 09:40:00,69.95,70.1,69.87,70.05,26259.103497794644,52.8171,52.9304,52.7567,52.8927,26259.1035
2009-02-02 09:45:00,70.01,70.1,69.94,70.09,27695.148220330288,52.8624,52.9304,52.8096,52.9229,27695.1482
2009-02-02 09:50:00,70.09,70.6,70.08,70.51,17745.40978561904,52.9229,53.3079,52.9153,53.24,17745.4098
2009-02-02 09:55:00,70.51,70.72,70.5,70.59,10667.760795979077,53.24,53.3985,53.2324,53.3004,10667.7608
2009-02-02 10:00:00,70.62,70.68,70.34,70.41,30464.66304236332,53.323,53.3683,53.1116,53.1645,30464.663
2009-02-02 10:05:00,70.38,70.74,70.35,70.67,20412.349984613807,53.1418,53.4137,53.1192,53.3608,20412.35
2009-02-02 10:10:00,70.71,70.92,70.7,70.83,18360.8575238486,53.391,53.5496,53.3834,53.4816,18360.8575
2009-02-02 10:15:00,70.87,71.15,70.87,71.09,24310.1856600677,53.5118,53.7232,53.5118,53.6779,24310.1857
2009-02-02 10:20:00,71.09,71.15,70.9,70.9,22463.84244537901,53.6779,53.7232,53.5345,53.5345,22463.8424
2009-02-02 10:25:00,70.9,71.01,70.84,70.93,16206.790440045132,53.5345,53.6175,53.4892,53.5571,16206.7904
2009-02-02 10:30:00,70.98,71.04,70.84,70.89,16617.088932198174,53.5949,53.6402,53.4892,53.5269,16617.0889
2009-02-02 10:35:00,70.91,71.11,70.91,70.97,14975.894963586008,53.542,53.693,53.542,53.5873,14975.895
2009-02-02 10:40:00,70.95,70.97,70.8,70.85,16206.790440045132,53.5722,53.5873,53.459,53.4967,16206.7904
2009-02-02 10:45:00,70.89,71.05,70.86,70.92,23694.737921838136,53.5269,53.6477,53.5043,53.5496,23694.7379
2009-02-02 10:50:00,70.92,71.11,70.89,70.91,12206.38014155298,53.5496,53.693,53.5269,53.542,12206.3801
2009-02-02 10:55:00,70.91,71.02,70.9,70.94,29746.64068109549,53.542,53.6251,53.5345,53.5647,29746.6407
2009-02-02 11:00:00,70.95,70.95,70.81,70.81,14257.872602318186,53.5722,53.5722,53.4665,53.4665,14257.8726
2009-02-02 11:05:00,70.81,70.88,70.76,70.88,16924.812801312954,53.4665,53.5194,53.4288,53.5194,16924.8128
2009-02-02 11:10:00,70.88,70.94,70.83,70.86,11693.507026361678,53.5194,53.5647,53.4816,53.5043,11693.507
2009-02-02 11:15:00,70.85,70.93,70.83,70.87,18873.7306390399,53.4967,53.5571,53.4816,53.5118,18873.7306
2009-02-02 11:20:00,70.88,70.88,70.65,70.81,42465.89393783978,53.5194,53.5194,53.3457,53.4665,42465.8939
2009-02-02 11:25:00,70.78,70.85,70.71,70.74,27284.849728177247,53.4439,53.4967,53.391,53.4137,27284.8497
2009-02-02 11:30:00,70.76,71.13,70.76,71.12,15488.76807877731,53.4288,53.7081,53.4288,53.7006,15488.7681
2009-02-02 11:35:00,71.12,71.25,71.07,71.14,15899.06657093035,53.7006,53.7987,53.6628,53.7157,15899.0666
2009-02-02 11:40:00,71.14,71.29,71.08,71.27,13744.999487126885,53.7157,53.8289,53.6704,53.8138,13744.9995
2009-02-02 11:45:00,71.27,71.36,71.25,71.31,19284.029131192943,53.8138,53.8818,53.7987,53.844,19284.0291
2009-02-02 11:50:00,71.31,71.44,71.3,71.39,13847.574110165144,53.844,53.9422,53.8365,53.9044,13847.5741
2009-02-02 11:55:00,71.38,71.41,71.28,71.38,13744.999487126885,53.8969,53.9195,53.8214,53.8969,13744.9995
2009-02-02 12:00:00,71.37,71.6,71.37,71.58,16206.790440045132,53.8893,54.063,53.8893,54.0479,16206.7904
2009-02-02 12:05:00,71.53,71.55,71.3,71.44,20207.200738537285,54.0102,54.0253,53.8365,53.9422,20207.2007
2009-02-02 12:10:00,71.44,71.48,71.3,71.35,16001.641193968611,53.9422,53.9724,53.8365,53.8742,16001.6412
2009-02-02 12:15:00,71.35,71.35,71.27,71.33,13539.850241050364,53.8742,53.8742,53.8138,53.8591,13539.8502
2009-02-02 12:20:00,71.32,71.36,71.27,71.34,21335.52159195815,53.8516,53.8818,53.8138,53.8667,21335.5216
2009-02-02 12:25:00,71.34,71.42,71.33,71.37,17642.835162580777,53.8667,53.9271,53.8591,53.8893,17642.8352
2009-02-02 12:30:00,71.37,71.52,71.36,71.47,20412.349984613807,53.8893,54.0026,53.8818,53.9649,20412.35
2009-02-02 12:35:00,71.47,71.66,71.44,71.65,11898.656272438198,53.9649,54.1083,53.9422,54.1008,11898.6563
2009-02-02 12:40:00,71.66,71.68,71.4,71.57,25438.506513488563,54.1083,54.1234,53.912,54.0404,25438.5065
2009-02-02 12:45:00,71.59,71.69,71.5,71.59,19284.029131192943,54.0555,54.131,53.9875,54.0555,19284.0291
2009-02-02 12:50:00,71.55,71.63,71.53,71.53,11693.507026361678,54.0253,54.0857,54.0102,54.0102,11693.507
2009-02-02 12:55:00,71.55,71.61,71.5,71.56,11385.783157246897,54.0253,54.0706,53.9875,54.0328,11385.7832
2009-02-02 13:00:00,71.53,71.56,71.42,71.46,10257.462303826032,54.0102,54.0328,53.9271,53.9573,10257.4623
2009-02-02 13:05:00,71.43,71.5,71.33,71.46,11180.633911170376,53.9346,53.9875,53.8591,53.9573,11180.6339
2009-02-02 13:10:00,71.46,71.48,71.28,71.31,8923.992204328648,53.9573,53.9724,53.8214,53.844,8923.9922
2009-02-02 13:15:00,71.29,71.34,71.21,71.29,19591.753000307723,53.8289,53.8667,53.7685,53.8289,19591.753
2009-02-02 13:20:00,71.29,71.32,71.21,71.23,13642.424864088624,53.8289,53.8516,53.7685,53.7836,13642.4249
2009-02-02 13:25:00,71.23,71.42,71.23,71.35,9026.566827366907,53.7836,53.9271,53.7836,53.8742,9026.5668
2009-02-02 13:30:00,71.34,71.49,71.34,71.45,12616.67863370602,53.8667,53.98,53.8667,53.9498,12616.6786
2009-02-02 13:35:00,71.43,71.47,71.37,71.39,9436.86531951995,53.9346,53.9649,53.8893,53.9044,9436.8653
2009-02-02 13:40:00,71.41,71.53,71.41,71.5,15796.491947892093,53.9195,54.0102,53.9195,53.9875,15796.4919
2009-02-02 13:45:00,71.53,71.56,71.39,71.46,11590.932403323415,54.0102,54.0328,53.9044,53.9573,11590.9324
2009-02-02 13:50:00,71.45,71.47,71.24,71.24,12616.67863370602,53.9498,53.9649,53.7912,53.7912,12616.6786
2009-02-02 13:55:00,71.24,71.25,71.11,71.12,12103.80551851472,53.7912,53.7987,53.693,53.7006,12103.8055
2009-02-02 14:00:00,71.13,71.3,71.13,71.23,21643.24546107293,53.7081,53.8365,53.7081,53.7836,21643.2455
2009-02-02 14:05:00,71.21,71.35,71.21,71.31,11590.932403323415,53.7685,53.8742,53.7685,53.844,11590.9324
2009-02-02 14:10:00,71.33,71.33,71.25,71.33,15078.46958662427,53.8591,53.8591,53.7987,53.8591,15078.4696
2009-02-02 14:15:00,71.34,71.47,71.31,71.42,10565.186172940814,53.8667,53.9649,53.844,53.9271,10565.1862
2009-02-02 14:20:00,71.4,71.41,71.27,71.29,14463.021848394706,53.912,53.9195,53.8138,53.8289,14463.0218
2009-02-02 14:25:00,71.29,71.35,71.19,71.29,16206.790440045132,53.8289,53.8742,53.7534,53.8289,16206.7904
2009-02-02 14:30:00,71.34,71.34,71.22,71.23,23387.01405272336,53.8667,53.8667,53.7761,53.7836,23387.0141
2009-02-02 14:35:00,71.22,71.23,71.09,71.12,28823.469073751152,53.7761,53.7836,53.6779,53.7006,28823.4691
2009-02-02 14:40:00,71.17,71.23,71.13,71.18,17335.111293465994,53.7383,53.7836,53.7081,53.7459,17335.1113
2009-02-02 14:45:00,71.2,71.21,71.04,71.06,19489.17837726946,53.761,53.7685,53.6402,53.6553,19489.1784
2009-02-02 14:50:00,71.07,71.15,71.01,71.12,18976.30526207816,53.6628,53.7232,53.6175,53.7006,18976.3053
2009-02-02 14:55:00,71.07,71.14,70.93,70.93,28926.043696789413,53.6628,53.7157,53.5571,53.5571,28926.0437
2009-02-02 15:00:00,70.91,70.99,70.88,70.97,30259.5137962868,53.542,53.6024,53.5194,53.5873,30259.5138
2009-02-02 15:05:00,70.96,71.08,70.86,70.92,34567.64796389373,53.5798,53.6704,53.5043,53.5496,34567.648
2009-02-02 15:10:00,70.92,70.92,70.83,70.91,42158.170068725,53.5496,53.5496,53.4816,53.542,42158.1701
2009-02-02 15:15:00,70.91,70.99,70.88,70.95,30362.088419325057,53.542,53.6024,53.5194,53.5722,30362.0884
2009-02-02 15:20:00,70.96,71.0,70.92,71.0,30464.66304236332,53.5798,53.61,53.5496,53.61,30464.663
2009-02-02 15:25:00,70.96,71.03,70.95,71.03,25643.65575956508,53.5798,53.6326,53.5722,53.6326,25643.6558
2009-02-02 15:30:00,71.03,71.25,71.03,71.24,34157.34947174069,53.6326,53.7987,53.6326,53.7912,34157.3495
2009-02-02 15:35:00,71.24,71.27,71.14,71.19,43183.9162991076,53.7912,53.8138,53.7157,53.7534,43183.9163
2009-02-02 15:40:00,71.21,71.36,71.15,71.15,91086.26525797516,53.7685,53.8818,53.7232,53.7232,91086.2653
2009-02-02 15:45:00,71.15,71.19,71.06,71.15,52620.78161862755,53.7232,53.7534,53.6553,53.7232,52620.7816
2009-02-02 15:50:00,71.17,71.18,71.13,71.15,92214.58611139604,53.7383,53.7459,53.7081,53.7232,92214.5861
2009-02-02 15:55:00,71.15,71.16,70.88,70.94,77854.1388860396,53.7232,53.7308,53.5194,53.5647,77854.1389
2009-02-03 09:30:00,70.81,71.36,70.78,70.88,24925.63339829726,53.4665,53.8818,53.4439,53.5194,24925.6334
2009-02-03 09:35:00,70.89,70.97,70.57,70.81,19796.902246384245,53.5269,53.5873,53.2853,53.4665,19796.9022
2009-02-03 09:40:00,70.77,70.92,70.72,70.86,26259.103497794644,53.4363,53.5496,53.3985,53.5043,26259.1035
2009-02-03 09:45:00,70.83,70.94,70.77,70.89,18873.7306390399,53.4816,53.5647,53.4363,53.5269,18873.7306
2009-02-03 09:50:00,70.89,70.97,70.78,70.87,14770.745717509488,53.5269,53.5873,53.4439,53.5118,14770.7457
2009-02-03 09:55:00,70.87,70.92,70.8,70.83,14873.320340547749,53.5118,53.5496,53.459,53.4816,14873.3203
2009-02-03 10:00:00,70.89,71.03,70.77,70.86,32003.282387937223,53.5269,53.6326,53.4363,53.5043,32003.2824
2009-02-03 10:05:00,70.86,71.06,70.79,70.86,38055.185147194585,53.5043,53.6553,53.4514,53.5043,38055.1851
2009-02-03 10:10:00,70.88,70.94,70.84,70.92,25643.65575956508,53.5194,53.5647,53.4892,53.5496,25643.6558
2009-02-03 10:15:00,70.95,71.14,70.85,70.87,8821.417581290389,53.5722,53.7157,53.4967,53.5118,8821.4176
2009-02-03 10:20:00,70.88,71.01,70.8,70.91,9539.43994255821,53.5194,53.6175,53.459,53.542,9539.4399
2009-02-03 10:25:00,70.9,71.15,70.81,71.09,10462.611549902556,53.5345,53.7232,53.4665,53.6779,10462.6115
2009-02-03 10:30:00,71.07,71.16,71.02,71.05,18668.58139296338,53.6628,53.7308,53.6251,53.6477,18668.5814
2009-02-03 10:35:00,71.05,71.23,71.03,71.07,27695.148220330288,53.6477,53.7836,53.6326,53.6628,27695.1482
2009-02-03 10:40:00,71.05,71.13,71.0,71.11,16822.238178274692,53.6477,53.7081,53.61,53.693,16822.2382
2009-02-03 10:45:00,71.15,71.17,71.05,71.06,34157.34947174069,53.7232,53.7383,53.6477,53.6553,34157.3495
2009-02-03 10:50:00,71.06,71.12,71.01,71.01,16719.663555236435,53.6553,53.7006,53.6175,53.6175,16719.6636
2009-02-03 10:55:00,71.01,71.06,70.97,70.99,8103.395220022566,53.6175,53.6553,53.5873,53.6024,8103.3952
2009-02-03 11:00:00,71.02,71.15,70.98,71.07,21540.670838034668,53.6251,53.7232,53.5949,53.6628,21540.6708
2009-02-03 11:05:00,71.04,71.17,71.0,71.02,22668.99169145553,53.6402,53.7383,53.61,53.6251,22668.9917
2009-02-03 11:10:00,71.07,71.1,70.99,71.09,20412.349984613807,53.6628,53.6855,53.6024,53.6779,20412.35
2009-02-03 11:15:00,71.1,71.14,71.02,71.07,13232.126371935585,53.6855,53.7157,53.6251,53.6628,13232.1264
2009-02-03 11:20:00,71.07,71.17,70.96,71.13,32105.857010975484,53.6628,53.7383,53.5798,53.7081,32105.857
2009-02-03 11:25:00,71.13,71.17,71.07,71.09,13744.999487126885,53.7081,53.7383,53.6628,53.6779,13744.9995
2009-02-03 11:30:00,71.07,71.15,71.05,71.08,12308.95476459124,53.6628,53.7232,53.6477,53.6704,12308.9548
2009-02-03 11:35:00,71.11,71.11,70.99,71.01,6359.626628372141,53.693,53.693,53.6024,53.6175,6359.6266
2009-02-03 11:40:00,71.02,71.03,70.92,71.03,8205.969843060826,53.6251,53.6326,53.5496,53.6326,8205.9698
2009-02-03 11:45:00,71.02,71.06,70.97,71.06,7077.648989639963,53.6251,53.6553,53.5873,53.6553,7077.649
2009-02-03 11:50:00,71.06,71.13,71.0,71.07,15693.91732485383,53.6553,53.7081,53.61,53.6628,15693.9173
2009-02-03 11:55:00,71.1,71.1,70.97,71.01,8308.544466099087,53.6855,53.6855,53.5873,53.6175,8308.5445
2009-02-03 12:00:00,71.01,71.09,71.0,71.02,7898.245973946045,53.6175,53.6779,53.61,53.6251,7898.246
2009-02-03 12:05:00,71.05,71.07,70.99,71.02,7898.245973946045,53.6477,53.6628,53.6024,53.6251,7898.246
2009-02-03 12:10:00,71.04,71.07,70.95,71.02,8205.969843060826,53.6402,53.6628,53.5722,53.6251,8205.9698
2009-02-03 12:15:00,71.06,71.09,70.97,71.0,28926.043696789413,53.6553,53.6779,53.5873,53.61,28926.0437
2009-02-03 12:20:00,71.02,71.07,70.99,71.03,7590.522104831264,53.6251,53.6628,53.6024,53.6326,7590.5221
2009-02-03 12:25:00,71.05,71.09,71.02,71.09,66570.93035183096,53.6477,53.6779,53.6251,53.6779,66570.9304
2009-02-03 12:30:00,71.09,71.16,71.05,71.14,21643.24546107293,53.6779,53.7308,53.6477,53.7157,21643.2455
2009-02-03 12:35:00,71.12,71.12,71.02,71.06,12719.25325674428,53.7006,53.7006,53.6251,53.6553,12719.2533
2009-02-03 12:40:00,71.05,71.11,71.03,71.06,9744.58918863473,53.6477,53.693,53.6326,53.6553,9744.5892
2009-02-03 12:45:00,71.05,71.07,71.02,71.05,11385.783157246897,53.6477,53.6628,53.6251,53.6477,11385.7832
2009-02-03 12:50:00,71.06,71.12,71.02,71.05,10052.313057749512,53.6553,53.7006,53.6251,53.6477,10052.3131
2009-02-03 12:55:00,71.05,71.07,71.0,71.01,13642.424864088624,53.6477,53.6628,53.61,53.6175,13642.4249
2009-02-03 13:00:00,71.02,71.07,70.99,71.06,11180.633911170376,53.6251,53.6628,53.6024,53.6553,11180.6339
2009-02-03 13:05:00,71.09,71.09,71.03,71.05,9436.86531951995,53.6779,53.6779,53.6326,53.6477,9436.8653
2009-02-03 13:10:00,71.03,71.07,71.03,71.06,5846.753513180839,53.6326,53.6628,53.6326,53.6553,5846.7535
2009-02-03 13:15:00,71.06,71.17,71.06,71.16,12206.38014155298,53.6553,53.7383,53.6553,53.7308,12206.3801
2009-02-03 13:20:00,71.15,71.27,71.13,71.18,14463.021848394706,53.7232,53.8138,53.7081,53.7459,14463.0218
2009-02-03 13:25:00,71.18,71.22,71.15,71.2,14360.447225356444,53.7459,53.7761,53.7232,53.761,14360.4472
2009-02-03 13:30:00,71.18,71.24,71.17,71.18,10770.335419017334,53.7459,53.7912,53.7383,53.7459,10770.3354
2009-02-03 13:35:00,71.21,71.36,71.19,71.31,15591.34270181557,53.7685,53.8818,53.7534,53.844,15591.3427
2009-02-03 13:40:00,71.31,71.35,71.26,71.33,11180.633911170376,53.844,53.8742,53.8063,53.8591,11180.6339
2009-02-03 13:45:00,71.31,71.36,71.28,71.31,29644.06605805724,53.844,53.8818,53.8214,53.844,29644.0661
2009-02-03 13:50:00,71.31,71.36,71.26,71.35,13334.700994973842,53.844,53.8818,53.8063,53.8742,13334.701
2009-02-03 13:55:00,71.32,71.51,71.29,71.46,21643.24546107293,53.8516,53.9951,53.8289,53.9573,21643.2455
2009-02-03 14:00:00,71.52,71.55,71.36,71.37,11180.633911170376,54.0026,54.0253,53.8818,53.8893,11180.6339
2009-02-03 14:05:00,71.38,71.63,71.37,71.61,15181.044209662528,53.8969,54.0857,53.8893,54.0706,15181.0442
2009-02-03 14:10:00,71.65,71.67,71.52,71.6,24925.63339829726,54.1008,54.1159,54.0026,54.063,24925.6334
2009-02-03 14:15:00,71.64,71.91,71.64,71.84,19489.17837726946,54.0932,54.2971,54.0932,54.2442,19489.1784
2009-02-03 14:20:00,71.84,71.94,71.83,71.86,18873.7306390399,54.2442,54.3197,54.2367,54.2593,18873.7306
2009-02-03 14:25:00,71.87,71.92,71.7,71.72,17847.984408657296,54.2669,54.3046,54.1385,54.1536,17847.9844
2009-02-03 14:30:00,71.73,71.92,71.73,71.89,18668.58139296338,54.1612,54.3046,54.1612,54.282,18668.5814
2009-02-03 14:35:00,71.89,71.95,71.71,71.75,35388.24494819981,54.282,54.3273,54.1461,54.1763,35388.2449
2009-02-03 14:40:00,71.71,71.89,71.69,71.8,17950.559031695557,54.1461,54.282,54.131,54.214,17950.559
2009-02-03 14:45:00,71.8,71.91,71.8,71.81,41132.4238383424,54.214,54.2971,54.214,54.2216,41132.4238
2009-02-03 14:50:00,71.82,71.86,71.75,71.79,12821.82787978254,54.2291,54.2593,54.1763,54.2065,12821.8279
2009-02-03 14:55:00,71.79,71.81,71.74,71.77,10975.484665093856,54.2065,54.2216,54.1687,54.1914,10975.4847
2009-02-03 15:00:00,71.77,71.84,71.74,71.75,20925.22309980511,54.1914,54.2442,54.1687,54.1763,20925.2231
2009-02-03 15:05:00,71.8,71.93,71.75,71.87,45132.83413683454,54.214,54.3122,54.1763,54.2669,45132.8341
2009-02-03 15:10:00,71.85,71.95,71.8,71.9,46876.60272848497,54.2518,54.3273,54.214,54.2895,46876.6027
2009-02-03 15:15:00,71.85,71.99,71.84,71.85,25746.230382603346,54.2518,54.3575,54.2442,54.2518,25746.2304
2009-02-03 15:20:00,71.85,72.14,71.83,72.02,47902.34895886757,54.2518,54.4707,54.2367,54.3801,47902.349
2009-02-03 15:25:00,72.07,72.13,72.03,72.04,41953.02082264848,54.4179,54.4632,54.3877,54.3952,41953.0208
2009-02-03 15:30:00,72.07,72.1,71.98,72.03,27695.148220330288,54.4179,54.4405,54.3499,54.3877,27695.1482
2009-02-03 15:35:00,72.02,72.14,72.0,72.14,33952.20022566417,54.3801,54.4707,54.365,54.4707,33952.2002
2009-02-03 15:40:00,72.11,72.14,72.06,72.11,53954.251718124935,54.4481,54.4707,54.4103,54.4481,53954.2517
2009-02-03 15:45:00,72.11,72.2,72.07,72.15,46056.00574417889,54.4481,54.5161,54.4179,54.4783,46056.0057
2009-02-03 15:50:00,72.15,72.17,72.03,72.05,85239.51174479433,54.4783,54.4934,54.3877,54.4028,85239.5117
2009-02-03 15:55:00,72.05,72.05,71.85,71.86,67494.1019591753,54.4028,54.4028,54.2518,54.2593,67494.102
2009-02-04 09:30:00,72.13,72.45,71.59,71.61,44312.23715252846,54.4632,54.7048,54.0555,54.0706,44312.2372
2009-02-04 09:35:00,71.63,71.69,71.47,71.66,12616.67863370602,54.0857,54.131,53.9649,54.1083,12616.6786
2009-02-04 09:40:00,71.66,72.11,71.54,71.95,32003.282387937223,54.1083,54.4481,54.0177,54.3273,32003.2824
2009-02-04 09:45:00,71.9,71.93,71.8,71.85,38978.35675453892,54.2895,54.3122,54.214,54.2518,38978.3568
2009-02-04 09:50:00,71.85,72.28,71.78,72.28,21643.24546107293,54.2518,54.5765,54.1989,54.5765,21643.2455
2009-02-04 09:55:00,72.28,72.63,72.28,72.56,20309.775361575543,54.5765,54.8407,54.5765,54.7879,20309.7754
2009-02-04 10:00:00,72.6,72.97,72.6,72.95,45543.13262898759,54.8181,55.0975,54.8181,55.0824,45543.1326
2009-02-04 10:05:00,72.99,73.28,72.98,73.17,52005.33388039799,55.1126,55.3315,55.105,55.2485,52005.3339
2009-02-04 10:10:00,73.17,73.71,73.07,73.11,93650.63083393167,55.2485,55.6562,55.173,55.2032,93650.6308
2009-02-04 10:15:00,73.1,73.12,72.78,72.78,35388.24494819981,55.1956,55.2107,54.954,54.954,35388.2449
2009-02-04 10:20:00,72.8,72.82,72.58,72.63,29131.19294286593,54.9691,54.9842,54.803,54.8407,29131.1929
2009-02-04 10:25:00,72.63,72.68,72.49,72.57,16822.238178274692,54.8407,54.8785,54.735,54.7954,16822.2382
2009-02-04 10:30:00,72.56,72.63,72.47,72.53,23592.163298799875,54.7879,54.8407,54.7199,54.7652,23592.1633
2009-02-04 10:35:00,72.51,72.55,72.39,72.45,14770.745717509488,54.7501,54.7803,54.6595,54.7048,14770.7457
2009-02-04 10:40:00,72.47,72.47,72.36,72.41,17745.40978561904,54.7199,54.7199,54.6369,54.6746,17745.4098
2009-02-04 10:45:00,72.4,72.46,72.39,72.4,11078.059288132115,54.6671,54.7124,54.6595,54.6671,11078.0593
2009-02-04 10:50:00,72.42,72.42,72.25,72.3,20309.775361575543,54.6822,54.6822,54.5538,54.5916,20309.7754
2009-02-04 10:55:00,72.31,72.58,72.28,72.53,17540.260539542516,54.5991,54.803,54.5765,54.7652,17540.2605
2009-02-04 11:00:00,72.57,72.57,72.41,72.43,6667.350497486921,54.7954,54.7954,54.6746,54.6897,6667.3505
2009-02-04 11:05:00,72.44,72.6,72.44,72.58,7590.522104831264,54.6973,54.8181,54.6973,54.803,7590.5221
2009-02-04 11:10:00,72.58,72.66,72.54,72.6,11078.059288132115,54.803,54.8634,54.7728,54.8181,11078.0593
2009-02-04 11:15:00,72.61,72.61,72.16,72.21,39901.52836188327,54.8256,54.8256,54.4859,54.5236,39901.5284
2009-02-04 11:20:00,72.21,72.21,72.09,72.14,11283.208534208636,54.5236,54.5236,54.433,54.4707,11283.2085
2009-02-04 11:25:00,72.15,72.26,72.04,72.04,10975.484665093856,54.4783,54.5614,54.3952,54.3952,10975.4847
2009-02-04 11:30:00,72.05,72.16,72.05,72.12,8513.693712175607,54.4028,54.4859,54.4028,54.4556,8513.6937
2009-02-04 11:35:00,72.12,72.13,71.96,72.0,12924.402502820802,54.4556,54.4632,54.3348,54.365,12924.4025
2009-02-04 11:40:00,71.93,72.07,71.93,72.03,11590.932403323415,54.3122,54.4179,54.3122,54.3877,11590.9324
2009-02-04 11:45:00,72.04,72.06,71.85,72.04,22976.71556057032,54.3952,54.4103,54.2518,54.3952,22976.7156
2009-02-04 11:50:00,72.05,72.09,72.03,72.06,12206.38014155298,54.4028,54.433,54.3877,54.4103,12206.3801
2009-02-04 11:55:00,72.06,72.17,72.05,72.13,63903.99015283619,54.4103,54.4934,54.4028,54.4632,63903.9902
2009-02-04 12:00:00,72.11,72.24,72.11,72.23,30464.66304236332,54.4481,54.5463,54.4481,54.5387,30464.663
2009-02-04 12:05:00,72.2,72.37,72.2,72.35,8308.544466099087,54.5161,54.6444,54.5161,54.6293,8308.5445
2009-02-04 12:10:00,72.35,72.38,72.22,72.27,4923.581905836496,54.6293,54.652,54.5312,54.5689,4923.5819
2009-02-04 12:15:00,72.26,72.3,72.24,72.3,4410.708790645194,54.5614,54.5916,54.5463,54.5916,4410.7088
2009-02-04 12:20:00,72.28,72.28,72.05,72.05,15078.46958662427,54.5765,54.5765,54.4028,54.4028,15078.4696
2009-02-04 12:25:00,72.05,72.1,71.98,72.05,13437.275618012103,54.4028,54.4405,54.3499,54.4028,13437.2756
2009-02-04 12:30:00,72.05,72.07,72.01,72.04,6154.47738229562,54.4028,54.4179,54.3726,54.3952,6154.4774
2009-02-04 12:35:00,72.02,72.18,72.02,72.15,3692.686429377372,54.3801,54.501,54.3801,54.4783,3692.6864
2009-02-04 12:40:00,72.17,72.36,72.17,72.36,5949.328136219099,54.4934,54.6369,54.4934,54.6369,5949.3281
2009-02-04 12:45:00,72.32,72.39,72.32,72.38,5949.328136219099,54.6067,54.6595,54.6067,54.652,5949.3281
2009-02-04 12:50:00,72.39,72.43,72.17,72.2,15386.193455739049,54.6595,54.6897,54.4934,54.5161,15386.1935
2009-02-04 12:55:00,72.2,72.34,72.2,72.29,5641.604267104318,54.5161,54.6218,54.5161,54.584,5641.6043
2009-02-04 13:00:00,72.33,72.34,72.28,72.3,8308.544466099087,54.6142,54.6218,54.5765,54.5916,8308.5445
2009-02-04 13:05:00,72.34,72.44,72.29,72.4,8616.268335213868,54.6218,54.6973,54.584,54.6671,8616.2683
2009-02-04 13:10:00,72.42,72.42,72.07,72.07,9847.163811672992,54.6822,54.6822,54.4179,54.4179,9847.1638
2009-02-04 13:15:00,72.07,72.12,71.98,71.98,10360.036926864292,54.4179,54.4556,54.3499,54.3499,10360.0369
2009-02-04 13:20:00,71.97,72.05,71.97,72.05,4410.708790645194,54.3424,54.4028,54.3424,54.4028,4410.7088
2009-02-04 13:25:00,72.03,72.07,71.99,72.01,13232.126371935585,54.3877,54.4179,54.3575,54.3726,13232.1264
2009-02-04 13:30:00,72.02,72.07,71.92,71.93,7385.372858754744,54.3801,54.4179,54.3046,54.3122,7385.3729
2009-02-04 13:35:00,71.91,71.96,71.71,71.77,8308.544466099087,54.2971,54.3348,54.1461,54.1914,8308.5445
2009-02-04 13:40:00,71.76,71.82,71.63,71.8,17027.387424351215,54.1838,54.2291,54.0857,54.214,17027.3874
2009-02-04 13:45:00,71.74,71.81,71.64,71.66,15181.044209662528,54.1687,54.2216,54.0932,54.1083,15181.0442
2009-02-04 13:50:00,71.63,71.66,71.49,71.6,12001.23089547646,54.0857,54.1083,53.98,54.063,12001.2309
2009-02-04 13:55:00,71.58,71.68,71.58,71.67,6975.074366601702,54.0479,54.1234,54.0479,54.1159,6975.0744
2009-02-04 14:00:00,71.64,71.64,71.5,71.57,15693.91732485383,54.0932,54.0932,53.9875,54.0404,15693.9173
2009-02-04 14:05:00,71.54,71.64,71.53,71.61,13744.999487126885,54.0177,54.0932,54.0102,54.0706,13744.9995
2009-02-04 14:10:00,71.6,71.8,71.58,71.78,13950.148733203405,54.063,54.214,54.0479,54.1989,13950.1487
2009-02-04 14:15:00,71.8,71.81,71.66,71.74,8616.268335213868,54.214,54.2216,54.1083,54.1687,8616.2683
2009-02-04 14:20:00,71.73,71.74,71.44,71.48,17540.260539542516,54.1612,54.1687,53.9422,53.9724,17540.2605
2009-02-04 14:25:00,71.48,71.61,71.45,71.58,10257.462303826032,53.9724,54.0706,53.9498,54.0479,10257.4623
2009-02-04 14:30:00,71.57,71.62,71.55,71.58,8718.842958252128,54.0404,54.0781,54.0253,54.0479,8718.843
2009-02-04 14:35:00,71.59,71.71,71.58,71.66,8718.842958252128,54.0555,54.1461,54.0479,54.1083,8718.843
2009-02-04 14:40:00,71.71,71.73,71.58,71.59,8718.842958252128,54.1461,54.1612,54.0479,54.0555,8718.843
2009-02-04 14:45:00,71.6,71.81,71.6,71.75,13642.424864088624,54.063,54.2216,54.063,54.1763,13642.4249
2009-02-04 14:50:00,71.8,71.86,71.68,71.7,10872.910042055595,54.214,54.2593,54.1234,54.1385,10872.91
2009-02-04 14:55:00,71.69,72.01,71.58,71.92,26259.103497794644,54.131,54.3726,54.0479,54.3046,26259.1035
2009-02-04 15:00:00,71.9,71.94,71.74,71.92,20104.626115499024,54.2895,54.3197,54.1687,54.3046,20104.6261
2009-02-04 15:05:00,71.89,71.98,71.8,71.9,20925.22309980511,54.282,54.3499,54.214,54.2895,20925.2231
2009-02-04 15:10:00,71.9,71.99,71.85,71.9,40927.27459226587,54.2895,54.3575,54.2518,54.2895,40927.2746
2009-02-04 15:15:00,71.89,72.03,71.88,71.99,18360.8575238486,54.282,54.3877,54.2744,54.3575,18360.8575
2009-02-04 15:20:00,71.99,72.05,71.82,72.01,32926.45399528157,54.3575,54.4028,54.2291,54.3726,32926.454
2009-02-04 15:25:00,72.0,72.06,71.92,72.06,90368.24289670736,54.365,54.4103,54.3046,54.4103,90368.2429
2009-02-04 15:30:00,72.07,72.2,72.03,72.16,70673.91527336137,54.4179,54.5161,54.3877,54.4859,70673.9153
2009-02-04 15:35:00,72.16,72.22,72.05,72.16,36619.14042465894,54.4859,54.5312,54.4028,54.4859,36619.1404
2009-02-04 15:40:00,72.18,72.39,72.17,72.26,40414.40147707457,54.501,54.6595,54.4934,54.5614,40414.4015
2009-02-04 15:45:00,72.26,72.28,72.12,72.15,29028.61831982768,54.5614,54.5765,54.4556,54.4783,29028.6183
2009-02-04 15:50:00,72.13,72.16,72.0,72.1,52518.20699558929,54.4632,54.4859,54.365,54.4405,52518.207
2009-02-04 15:55:00,72.1,72.12,71.99,72.02,71597.08688070571,54.4405,54.4556,54.3575,54.3801,71597.0869
2009-02-05 09:30:00,71.7,72.18,71.7,72.07,12821.82787978254,54.1385,54.501,54.1385,54.4179,12821.8279
2009-02-05 09:35:00,71.99,72.31,71.96,72.16,13129.551748897322,54.3575,54.5991,54.3348,54.4859,13129.5517
2009-02-05 09:40:00,72.16,72.5,72.05,72.5,8205.969843060826,54.4859,54.7426,54.4028,54.7426,8205.9698
2009-02-05 09:45:00,72.44,72.44,72.09,72.1,9231.71607344343,54.6973,54.6973,54.433,54.4405,9231.7161
2009-02-05 09:50:00,72.13,72.17,71.95,71.98,18566.00676992512,54.4632,54.4934,54.3273,54.3499,18566.0068
2009-02-05 09:55:00,71.97,72.22,71.97,72.13,22566.41706841727,54.3424,54.5312,54.3424,54.4632,22566.4171
2009-02-05 10:00:00,72.12,72.26,72.05,72.05,8616.268335213868,54.4556,54.5614,54.4028,54.4028,8616.2683
2009-02-05 10:05:00,72.11,72.11,71.75,71.83,10257.462303826032,54.4481,54.4481,54.1763,54.2367,10257.4623
2009-02-05 10:10:00,71.8,71.86,71.73,71.83,10667.760795979077,54.214,54.2593,54.1612,54.2367,10667.7608
2009-02-05 10:15:00,71.85,71.97,71.71,71.92,9744.58918863473,54.2518,54.3424,54.1461,54.3046,9744.5892
2009-02-05 10:20:00,71.97,71.99,71.76,71.82,7282.798235716484,54.3424,54.3575,54.1838,54.2291,7282.7982
2009-02-05 10:25:00,71.84,71.84,71.57,71.71,7385.372858754744,54.2442,54.2442,54.0404,54.1461,7385.3729
2009-02-05 10:30:00,71.68,71.86,71.65,71.86,14257.872602318186,54.1234,54.2593,54.1008,54.2593,14257.8726
2009-02-05 10:35:00,71.92,71.93,71.74,71.81,8411.119089137346,54.3046,54.3122,54.1687,54.2216,8411.1191
2009-02-05 10:40:00,71.83,71.95,71.76,71.95,17437.685916504255,54.2367,54.3273,54.1838,54.3273,17437.6859
2009-02-05 10:45:00,71.95,71.99,71.77,71.8,13950.148733203405,54.3273,54.3575,54.1914,54.214,13950.1487
2009-02-05 10:50:00,71.82,71.98,71.63,71.92,23284.43942968509,54.2291,54.3499,54.0857,54.3046,23284.4394
2009-02-05 10:55:00,71.97,72.02,71.8,71.8,44414.811775566726,54.3424,54.3801,54.214,54.214,44414.8118
2009-02-05 11:00:00,71.86,72.14,71.85,72.05,34259.92409477895,54.2593,54.4707,54.2518,54.4028,34259.9241
2009-02-05 11:05:00,71.98,72.08,71.95,72.05,31182.68540363114,54.3499,54.4254,54.3273,54.4028,31182.6854
2009-02-05 11:10:00,72.1,72.22,72.07,72.12,10872.910042055595,54.4405,54.5312,54.4179,54.4556,10872.91
2009-02-05 11:15:00,72.16,72.37,72.16,72.27,8821.417581290389,54.4859,54.6444,54.4859,54.5689,8821.4176
2009-02-05 11:20:00,72.29,72.29,72.16,72.2,9026.566827366907,54.584,54.584,54.4859,54.5161,9026.5668
2009-02-05 11:25:00,72.25,72.29,72.21,72.27,7282.798235716484,54.5538,54.584,54.5236,54.5689,7282.7982
2009-02-05 11:30:00,72.2,72.41,72.2,72.29,6872.499743563442,54.5161,54.6746,54.5161,54.584,6872.4997
2009-02-05 11:35:00,72.27,72.37,72.03,72.06,16309.365063083393,54.5689,54.6444,54.3877,54.4103,16309.3651
2009-02-05 11:40:00,72.03,72.05,71.95,72.0,4821.007282798236,54.3877,54.4028,54.3273,54.365,4821.0073
2009-02-05 11:45:00,71.98,72.01,71.92,71.98,20207.200738537285,54.3499,54.3726,54.3046,54.3499,20207.2007
2009-02-05 11:50:00,72.01,72.03,71.87,71.87,35183.09570212329,54.3726,54.3877,54.2669,54.2669,35183.0957
2009-02-05 11:55:00,71.88,72.19,71.8,72.19,6872.499743563442,54.2744,54.5085,54.214,54.5085,6872.4997
2009-02-05 12:00:00,72.19,72.42,72.19,72.3,13539.850241050364,54.5085,54.6822,54.5085,54.5916,13539.8502
2009-02-05 12:05:00,72.35,72.44,72.28,72.28,20720.073853728587,54.6293,54.6973,54.5765,54.5765,20720.0739
2009-02-05 12:10:00,72.31,72.39,72.26,72.31,18976.30526207816,54.5991,54.6595,54.5614,54.5991,18976.3053
2009-02-05 12:15:00,72.29,72.32,72.25,72.3,52928.50548774233,54.584,54.6067,54.5538,54.5916,52928.5055
2009-02-05 12:20:00,72.28,72.35,72.28,72.35,8103.395220022566,54.5765,54.6293,54.5765,54.6293,8103.3952
2009-02-05 12:25:00,72.36,72.52,72.32,72.32,14975.894963586008,54.6369,54.7577,54.6067,54.6067,14975.895
2009-02-05 12:30:00,72.35,72.38,72.25,72.3,4718.432659759975,54.6293,54.652,54.5538,54.5916,4718.4327
2009-02-05 12:35:00,72.29,72.51,72.29,72.51,7077.648989639963,54.584,54.7501,54.584,54.7501,7077.649
2009-02-05 12:40:00,72.52,72.71,72.49,72.67,6154.47738229562,54.7577,54.9011,54.735,54.8709,6154.4774
2009-02-05 12:45:00,72.69,72.71,72.64,72.69,7590.522104831264,54.886,54.9011,54.8483,54.886,7590.5221
2009-02-05 12:50:00,72.63,72.66,72.52,72.56,11898.656272438198,54.8407,54.8634,54.7577,54.7879,11898.6563
2009-02-05 12:55:00,72.55,72.73,72.53,72.64,7590.522104831264,54.7803,54.9162,54.7652,54.8483,7590.5221
2009-02-05 13:00:00,72.64,72.72,72.59,72.67,7590.522104831264,54.8483,54.9087,54.8105,54.8709,7590.5221
2009-02-05 13:05:00,72.67,72.71,72.61,72.7,8103.395220022566,54.8709,54.9011,54.8256,54.8936,8103.3952
2009-02-05 13:10:00,72.68,72.74,72.56,72.56,14873.320340547749,54.8785,54.9238,54.7879,54.7879,14873.3203
2009-02-05 13:15:00,72.56,72.58,72.39,72.4,26669.401989947684,54.7879,54.803,54.6595,54.6671,26669.402
2009-02-05 13:20:00,72.44,72.44,72.29,72.29,19899.476869422502,54.6973,54.6973,54.584,54.584,19899.4769
2009-02-05 13:25:00,72.31,72.31,72.14,72.14,8000.820596984306,54.5991,54.5991,54.4707,54.4707,8000.8206
2009-02-05 13:30:00,72.17,72.38,72.12,72.34,3282.3879372243305,54.4934,54.652,54.4556,54.6218,3282.3879
2009-02-05 13:35:00,72.32,72.38,72.22,72.24,6667.350497486921,54.6067,54.652,54.5312,54.5463,6667.3505
2009-02-05 13:40:00,72.25,72.45,72.2,72.34,19489.17837726946,54.5538,54.7048,54.5161,54.6218,19489.1784
2009-02-05 13:45:00,72.34,72.34,72.2,72.3,13026.977125859064,54.6218,54.6218,54.5161,54.5916,13026.9771
2009-02-05 13:50:00,72.27,72.42,72.22,72.42,11590.932403323415,54.5689,54.6822,54.5312,54.6822,11590.9324
2009-02-05 13:55:00,72.42,72.42,72.23,72.29,5949.328136219099,54.6822,54.6822,54.5387,54.584,5949.3281
2009-02-05 14:00:00,72.27,72.45,72.27,72.4,18771.15601600164,54.5689,54.7048,54.5689,54.6671,18771.156
2009-02-05 14:05:00,72.38,72.45,72.38,72.44,7487.947481793004,54.652,54.7048,54.652,54.6973,7487.9475
2009-02-05 14:10:00,72.4,72.44,72.29,72.32,7693.096727869524,54.6671,54.6973,54.584,54.6067,7693.0967
2009-02-05 14:15:00,72.35,72.39,72.25,72.29,10975.484665093856,54.6293,54.6595,54.5538,54.584,10975.4847
2009-02-05 14:20:00,72.32,72.39,72.23,72.23,19284.029131192943,54.6067,54.6595,54.5387,54.5387,19284.0291
2009-02-05 14:25:00,72.2,72.37,72.14,72.37,15693.91732485383,54.5161,54.6444,54.4707,54.6444,15693.9173
2009-02-05 14:30:00,72.37,72.39,72.06,72.15,35080.52107908503,54.6444,54.6595,54.4103,54.4783,35080.5211
2009-02-05 14:35:00,72.15,72.37,72.14,72.2,14668.171094471229,54.4783,54.6444,54.4707,54.5161,14668.1711
2009-02-05 14:40:00,72.16,72.18,72.01,72.15,15693.91732485383,54.4859,54.501,54.3726,54.4783,15693.9173
2009-02-05 14:45:00,72.14,72.19,72.03,72.08,12821.82787978254,54.4707,54.5085,54.3877,54.4254,12821.8279
2009-02-05 14:50:00,72.09,72.12,71.98,72.1,9847.163811672992,54.433,54.4556,54.3499,54.4405,9847.1638
2009-02-05 14:55:00,72.11,72.11,71.82,71.91,20002.051492460763,54.4481,54.4481,54.2291,54.2971,20002.0515
2009-02-05 15:00:00,71.91,72.05,71.73,71.73,22361.26782234076,54.2971,54.4028,54.1612,54.1612,22361.2678
2009-02-05 15:05:00,71.73,71.89,71.71,71.77,36619.14042465894,54.1612,54.282,54.1461,54.1914,36619.1404
2009-02-05 15:10:00,71.78,72.02,71.73,72.02,24925.63339829726,54.1989,54.3801,54.1612,54.3801,24925.6334
2009-02-05 15:15:00,72.02,72.1,71.96,72.04,19489.17837726946,54.3801,54.4405,54.3348,54.3952,19489.1784
2009-02-05 15:20:00,72.03,72.11,71.97,72.05,14770.745717509488,54.3877,54.4481,54.3424,54.4028,14770.7457
2009-02-05 15:25:00,72.05,72.14,72.03,72.05,24412.76028310596,54.4028,54.4707,54.3877,54.4028,24412.7603
2009-02-05 15:30:00,72.05,72.12,71.93,72.01,28823.469073751152,54.4028,54.4556,54.3122,54.3726,28823.4691
2009-02-05 15:35:00,71.99,72.13,71.95,71.99,36003.69268642938,54.3575,54.4632,54.3273,54.3575,36003.6927
2009-02-05 15:40:00,72.04,72.43,72.04,72.43,64109.1393989127,54.3952,54.6897,54.3952,54.6897,64109.1394
2009-02-05 15:45:00,72.4,72.41,72.16,72.2,52620.78161862755,54.6671,54.6746,54.4859,54.5161,52620.7816
2009-02-05 15:50:00,72.19,72.3,72.15,72.25,61955.07231510924,54.5085,54.5916,54.4783,54.5538,61955.0723
2009-02-05 15:55:00,72.23,72.35,72.07,72.08,70673.91527336137,54.5387,54.6293,54.4179,54.4254,70673.9153
2009-02-06 09:30:00,72.62,72.65,71.75,71.86,15591.34270181557,54.8332,54.8558,54.1763,54.2593,15591.3427
2009-02-06 09:35:00,71.81,72.27,71.77,72.26,12103.80551851472,54.2216,54.5689,54.1914,54.5614,12103.8055
2009-02-06 09:40:00,72.21,72.26,72.03,72.23,35490.81957123808,54.5236,54.5614,54.3877,54.5387,35490.8196
2009-02-06 09:45:00,72.23,72.61,72.23,72.5,13334.700994973842,54.5387,54.8256,54.5387,54.7426,13334.701
2009-02-06 09:50:00,72.51,72.61,72.44,72.56,9744.58918863473,54.7501,54.8256,54.6973,54.7879,9744.5892
2009-02-06 09:55:00,72.57,72.91,72.54,72.87,16617.088932198174,54.7954,55.0522,54.7728,55.022,16617.0889
2009-02-06 10:00:00,72.86,72.93,72.6,72.6,9129.14145040517,55.0144,55.0673,54.8181,54.8181,9129.1415
2009-02-06 10:05:00,72.66,72.66,72.52,72.55,8103.395220022566,54.8634,54.8634,54.7577,54.7803,8103.3952
2009-02-06 10:10:00,72.57,72.6,72.44,72.52,5539.029644066058,54.7954,54.8181,54.6973,54.7577,5539.0296
2009-02-06 10:15:00,72.49,72.56,72.36,72.36,16719.663555236435,54.735,54.7879,54.6369,54.6369,16719.6636
2009-02-06 10:20:00,72.35,72.37,72.24,72.25,4718.432659759975,54.6293,54.6444,54.5463,54.5538,4718.4327
2009-02-06 10:25:00,72.26,72.27,72.0,72.2,10667.760795979077,54.5614,54.5689,54.365,54.5161,10667.7608
2009-02-06 10:30:00,72.19,72.2,72.03,72.16,9539.43994255821,54.5085,54.5161,54.3877,54.4859,9539.4399
2009-02-06 10:35:00,72.16,72.16,71.95,71.98,12206.38014155298,54.4859,54.4859,54.3273,54.3499,12206.3801
2009-02-06 10:40:00,71.97,71.97,71.73,71.97,12821.82787978254,54.3424,54.3424,54.1612,54.3424,12821.8279
2009-02-06 10:45:00,71.96,72.2,71.94,72.17,9129.14145040517,54.3348,54.5161,54.3197,54.4934,9129.1415
2009-02-06 10:50:00,72.17,72.44,72.15,72.39,17129.962047389476,54.4934,54.6973,54.4783,54.6595,17129.962
2009-02-06 10:55:00,72.42,72.48,72.31,72.33,10872.910042055595,54.6822,54.7275,54.5991,54.6142,10872.91
2009-02-06 11:00:00,72.4,72.43,72.28,72.34,8308.544466099087,54.6671,54.6897,54.5765,54.6218,8308.5445
2009-02-06 11:05:00,72.34,72.38,72.21,72.25,15591.34270181557,54.6218,54.652,54.5236,54.5538,15591.3427
2009-02-06 11:10:00,72.26,72.28,72.2,72.24,6462.201251410401,54.5614,54.5765,54.5161,54.5463,6462.2013
2009-02-06 11:15:00,72.24,72.3,72.19,72.26,5026.156528874756,54.5463,54.5916,54.5085,54.5614,5026.1565
2009-02-06 11:20:00,72.25,72.25,72.11,72.19,4102.984921530413,54.5538,54.5538,54.4481,54.5085,4102.9849
2009-02-06 11:25:00,72.2,72.2,72.12,72.17,3795.261052415632,54.5161,54.5161,54.4556,54.4934,3795.2611
2009-02-06 11:30:00,72.1,72.18,72.08,72.08,4308.134167606934,54.4405,54.501,54.4254,54.4254,4308.1342
2009-02-06 11:35:00,72.08,72.14,72.05,72.13,10154.887680787771,54.4254,54.4707,54.4028,54.4632,10154.8877
2009-02-06 11:40:00,72.14,72.44,72.09,72.44,19694.327623345984,54.4707,54.6973,54.433,54.6973,19694.3276
2009-02-06 11:45:00,72.45,72.53,72.45,72.53,25438.506513488563,54.7048,54.7652,54.7048,54.7652,25438.5065
2009-02-06 11:50:00,72.49,72.58,72.48,72.53,9642.014565596472,54.735,54.803,54.7275,54.7652,9642.0146
2009-02-06 11:55:00,72.53,72.55,72.4,72.41,12616.67863370602,54.7652,54.7803,54.6671,54.6746,12616.6786
2009-02-06 12:00:00,72.41,72.41,72.2,72.21,4410.708790645194,54.6746,54.6746,54.5161,54.5236,4410.7088
2009-02-06 12:05:00,72.21,72.3,72.15,72.24,5128.731151913016,54.5236,54.5916,54.4783,54.5463,5128.7312
2009-02-06 12:10:00,72.25,72.36,72.16,72.16,6051.902759257359,54.5538,54.6369,54.4859,54.4859,6051.9028
2009-02-06 12:15:00,72.2,72.22,72.13,72.17,4923.581905836496,54.5161,54.5312,54.4632,54.4934,4923.5819
2009-02-06 12:20:00,72.19,72.28,72.11,72.22,4821.007282798236,54.5085,54.5765,54.4481,54.5312,4821.0073
2009-02-06 12:25:00,72.22,72.42,72.2,72.36,10872.910042055595,54.5312,54.6822,54.5161,54.6369,10872.91
2009-02-06 12:30:00,72.4,72.47,72.34,72.46,10257.462303826032,54.6671,54.7199,54.6218,54.7124,10257.4623
2009-02-06 12:35:00,72.48,72.66,72.48,72.57,9539.43994255821,54.7275,54.8634,54.7275,54.7954,9539.4399
2009-02-06 12:40:00,72.57,72.57,72.48,72.56,5026.156528874756,54.7954,54.7954,54.7275,54.7879,5026.1565
2009-02-06 12:45:00,72.52,72.57,72.33,72.33,3077.2386911478097,54.7577,54.7954,54.6142,54.6142,3077.2387
2009-02-06 12:50:00,72.35,72.43,72.34,72.36,2359.216329879988,54.6293,54.6897,54.6218,54.6369,2359.2163
2009-02-06 12:55:00,72.3,72.47,72.3,72.47,5128.731151913016,54.5916,54.7199,54.5916,54.7199,5128.7312
2009-02-06 13:00:00,72.41,72.49,72.41,72.42,5026.156528874756,54.6746,54.735,54.6746,54.6822,5026.1565
2009-02-06 13:05:00,72.45,72.65,72.4,72.64,5846.753513180839,54.7048,54.8558,54.6671,54.8483,5846.7535
2009-02-06 13:10:00,72.63,72.68,72.54,72.61,10257.462303826032,54.8407,54.8785,54.7728,54.8256,10257.4623
2009-02-06 13:15:00,72.61,72.67,72.44,72.54,52415.63237255103,54.8256,54.8709,54.6973,54.7728,52415.6324
2009-02-06 13:20:00,72.55,72.59,72.48,72.51,115499.02554108114,54.7803,54.8105,54.7275,54.7501,115499.0255
2009-02-06 13:25:00,72.56,72.63,72.47,72.5,10052.313057749512,54.7879,54.8407,54.7199,54.7426,10052.3131
2009-02-06 13:30:00,72.47,72.66,72.45,72.57,23797.3125448764,54.7199,54.8634,54.7048,54.7954,23797.3125
2009-02-06 13:35:00,72.58,72.67,72.48,72.56,11283.208534208636,54.803,54.8709,54.7275,54.7879,11283.2085
2009-02-06 13:40:00,72.49,72.53,72.46,72.46,3590.111806339112,54.735,54.7652,54.7124,54.7124,3590.1118
2009-02-06 13:45:00,72.48,72.53,72.44,72.44,11693.507026361678,54.7275,54.7652,54.6973,54.6973,11693.507
2009-02-06 13:50:00,72.46,72.5,72.44,72.44,10462.611549902556,54.7124,54.7426,54.6973,54.6973,10462.6115
2009-02-06 13:55:00,72.44,72.47,72.38,72.46,12001.23089547646,54.6973,54.7199,54.652,54.7124,12001.2309
2009-02-06 14:00:00,72.46,72.51,72.42,72.47,13232.126371935585,54.7124,54.7501,54.6822,54.7199,13232.1264
2009-02-06 14:05:00,72.51,72.51,72.43,72.47,8616.268335213868,54.7501,54.7501,54.6897,54.7199,8616.2683
2009-02-06 14:10:00,72.51,72.53,72.44,72.51,13539.850241050364,54.7501,54.7652,54.6973,54.7501,13539.8502
2009-02-06 14:15:00,72.48,72.53,72.34,72.34,7590.522104831264,54.7275,54.7652,54.6218,54.6218,7590.5221
2009-02-06 14:20:00,72.33,72.38,72.27,72.36,8000.820596984306,54.6142,54.652,54.5689,54.6369,8000.8206
2009-02-06 14:25:00,72.38,72.51,72.36,72.47,11385.783157246897,54.652,54.7501,54.6369,54.7199,11385.7832
2009-02-06 14:30:00,72.44,72.57,72.44,72.57,10462.611549902556,54.6973,54.7954,54.6973,54.7954,10462.6115
2009-02-06 14:35:00,72.57,72.59,72.32,72.39,15386.193455739049,54.7954,54.8105,54.6067,54.6595,15386.1935
2009-02-06 14:40:00,72.37,72.39,72.21,72.21,11898.656272438198,54.6444,54.6595,54.5236,54.5236,11898.6563
2009-02-06 14:45:00,72.19,72.23,72.12,72.12,8103.395220022566,54.5085,54.5387,54.4556,54.4556,8103.3952
2009-02-06 14:50:00,72.08,72.19,72.02,72.19,15488.76807877731,54.4254,54.5085,54.3801,54.5085,15488.7681
2009-02-06 14:55:00,72.16,72.27,72.16,72.2,10257.462303826032,54.4859,54.5689,54.4859,54.5161,10257.4623
2009-02-06 15:00:00,72.23,72.23,72.07,72.07,17335.111293465994,54.5387,54.5387,54.4179,54.4179,17335.1113
2009-02-06 15:05:00,72.07,72.09,71.98,72.03,17232.536670427737,54.4179,54.433,54.3499,54.3877,17232.5367
2009-02-06 15:10:00,72.0,72.13,71.95,72.01,20925.22309980511,54.365,54.4632,54.3273,54.3726,20925.2231
2009-02-06 15:15:00,72.0,72.11,71.96,72.08,17642.835162580777,54.365,54.4481,54.3348,54.4254,17642.8352
2009-02-06 15:20:00,72.07,72.16,72.01,72.02,17642.835162580777,54.4179,54.4859,54.3726,54.3801,17642.8352
2009-02-06 15:25:00,72.01,72.04,71.87,71.96,26874.551236024206,54.3726,54.3952,54.2669,54.3348,26874.5512
2009-02-06 15:30:00,71.97,72.17,71.9,72.17,23899.887167914658,54.3424,54.4934,54.2895,54.4934,23899.8872
2009-02-06 15:35:00,72.14,72.17,71.95,72.02,33747.05097958765,54.4707,54.4934,54.3273,54.3801,33747.051
2009-02-06 15:40:00,72.01,72.17,71.98,72.04,35695.96881731459,54.3726,54.4934,54.3499,54.3952,35695.9688
2009-02-06 15:45:00,72.05,72.17,72.03,72.05,40414.40147707457,54.4028,54.4934,54.3877,54.4028,40414.4015
2009-02-06 15:50:00,72.05,72.32,72.05,72.24,57954.66201661708,54.4028,54.6067,54.4028,54.5463,57954.662
2009-02-06 15:55:00,72.25,72.3,72.02,72.17,72212.53461893527,54.5538,54.5916,54.3801,54.4934,72212.5346
2009-02-09 09:30:00,72.34,72.37,71.17,72.28,33952.20022566417,54.6218,54.6444,53.7383,54.5765,33952.2002
2009-02-09 09:35:00,72.13,72.31,71.75,71.81,9436.86531951995,54.4632,54.5991,54.1763,54.2216,9436.8653
2009-02-09 09:40:00,71.75,71.75,71.56,71.66,10975.484665093856,54.1763,54.1763,54.0328,54.1083,10975.4847
2009-02-09 09:45:00,71.66,71.72,71.18,71.37,15181.044209662528,54.1083,54.1536,53.7459,53.8893,15181.0442
2009-02-09 09:50:00,71.22,71.27,71.01,71.09,14463.021848394706,53.7761,53.8138,53.6175,53.6779,14463.0218
2009-02-09 09:55:00,71.09,71.22,71.03,71.18,10872.910042055595,53.6779,53.7761,53.6326,53.7459,10872.91
2009-02-09 10:00:00,71.17,71.32,71.05,71.15,21848.39470714945,53.7383,53.8516,53.6477,53.7232,21848.3947
2009-02-09 10:05:00,71.17,71.22,70.97,71.06,14668.171094471229,53.7383,53.7761,53.5873,53.6553,14668.1711
2009-02-09 10:10:00,71.01,71.01,70.88,70.92,15488.76807877731,53.6175,53.6175,53.5194,53.5496,15488.7681
2009-02-09 10:15:00,70.88,70.92,70.83,70.88,9231.71607344343,53.5194,53.5496,53.4816,53.5194,9231.7161
2009-02-09 10:20:00,70.87,70.87,70.47,70.6,55492.87106369884,53.5118,53.5118,53.2098,53.3079,55492.8711
2009-02-09 10:25:00,70.63,70.65,70.28,70.58,68827.57205867268,53.3306,53.3457,53.0663,53.2928,68827.5721
2009-02-09 10:30:00,70.53,70.6,70.5,70.6,16001.641193968611,53.2551,53.3079,53.2324,53.3079,16001.6412
2009-02-09 10:35:00,70.6,70.82,70.59,70.77,25848.805005641603,53.3079,53.4741,53.3004,53.4363,25848.805
2009-02-09 10:40:00,70.76,70.8,70.68,70.79,13847.574110165144,53.4288,53.459,53.3683,53.4514,13847.5741
2009-02-09 10:45:00,70.78,70.84,70.74,70.81,30874.96153451636,53.4439,53.4892,53.4137,53.4665,30874.9615
2009-02-09 10:50:00,70.81,70.81,70.72,70.77,12103.80551851472,53.4665,53.4665,53.3985,53.4363,12103.8055
2009-02-09 10:55:00,70.77,70.87,70.75,70.87,22361.26782234076,53.4363,53.5118,53.4212,53.5118,22361.2678
2009-02-09 11:00:00,70.85,71.01,70.84,70.95,31182.68540363114,53.4967,53.6175,53.4892,53.5722,31182.6854
2009-02-09 11:05:00,70.94,71.03,70.89,71.02,7795.671350907785,53.5647,53.6326,53.5269,53.6251,7795.6714
2009-02-09 11:10:00,71.02,71.11,71.01,71.05,7282.798235716484,53.6251,53.693,53.6175,53.6477,7282.7982
2009-02-09 11:15:00,71.04,71.05,70.95,70.99,10360.036926864292,53.6402,53.6477,53.5722,53.6024,10360.0369
2009-02-09 11:20:00,71.01,71.1,70.96,71.08,27900.29746640681,53.6175,53.6855,53.5798,53.6704,27900.2975
2009-02-09 11:25:00,71.13,71.17,70.91,70.94,14155.297979279923,53.7081,53.7383,53.542,53.5647,14155.298
2009-02-09 11:30:00,70.93,70.94,70.69,70.71,12308.95476459124,53.5571,53.5647,53.3759,53.391,12308.9548
2009-02-09 11:35:00,70.71,70.88,70.71,70.76,9642.014565596472,53.391,53.5194,53.391,53.4288,9642.0146
2009-02-09 11:40:00,70.74,70.74,70.56,70.58,13744.999487126885,53.4137,53.4137,53.2777,53.2928,13744.9995
2009-02-09 11:45:00,70.59,70.77,70.59,70.73,11796.081649399935,53.3004,53.4363,53.3004,53.4061,11796.0816
2009-02-09 11:50:00,70.71,70.76,70.64,70.66,9949.738434711251,53.391,53.4288,53.3381,53.3532,9949.7384
2009-02-09 11:55:00,70.65,70.72,70.65,70.72,7077.648989639963,53.3457,53.3985,53.3457,53.3985,7077.649
2009-02-09 12:00:00,70.74,70.77,70.69,70.73,8103.395220022566,53.4137,53.4363,53.3759,53.4061,8103.3952
2009-02-09 12:05:00,70.75,70.77,70.69,70.75,11283.208534208636,53.4212,53.4363,53.3759,53.4212,11283.2085
2009-02-09 12:10:00,70.74,70.94,70.73,70.91,14463.021848394706,53.4137,53.5647,53.4061,53.542,14463.0218
2009-02-09 12:15:00,70.94,71.13,70.93,71.12,12514.10401066776,53.5647,53.7081,53.5571,53.7006,12514.104
2009-02-09 12:20:00,71.12,71.17,71.07,71.16,10975.484665093856,53.7006,53.7383,53.6628,53.7308,10975.4847
2009-02-09 12:25:00,71.16,71.27,71.16,71.24,8103.395220022566,53.7308,53.8138,53.7308,53.7912,8103.3952
2009-02-09 12:30:00,71.24,71.24,71.12,71.12,5333.880397989537,53.7912,53.7912,53.7006,53.7006,5333.8804
2009-02-09 12:35:00,71.12,71.14,70.95,70.96,7693.096727869524,53.7006,53.7157,53.5722,53.5798,7693.0967
2009-02-09 12:40:00,70.97,71.0,70.73,70.75,11078.059288132115,53.5873,53.61,53.4061,53.4212,11078.0593
2009-02-09 12:45:00,70.74,70.8,70.68,70.68,10565.186172940814,53.4137,53.459,53.3683,53.3683,10565.1862
2009-02-09 12:50:00,70.71,70.76,70.68,70.73,8411.119089137346,53.391,53.4288,53.3683,53.4061,8411.1191
2009-02-09 12:55:00,70.75,70.75,70.68,70.7,7898.245973946045,53.4212,53.4212,53.3683,53.3834,7898.246
2009-02-09 13:00:00,70.7,70.82,70.69,70.79,17745.40978561904,53.3834,53.4741,53.3759,53.4514,17745.4098
2009-02-09 13:05:00,70.81,70.81,70.7,70.76,13437.275618012103,53.4665,53.4665,53.3834,53.4288,13437.2756
2009-02-09 13:10:00,70.74,70.85,70.72,70.79,27797.72284336855,53.4137,53.4967,53.3985,53.4514,27797.7228
2009-02-09 13:15:00,70.77,70.77,70.4,70.44,29028.61831982768,53.4363,53.4363,53.1569,53.1871,29028.6183
2009-02-09 13:20:00,70.44,70.5,70.4,70.49,13847.574110165144,53.1871,53.2324,53.1569,53.2249,13847.5741
2009-02-09 13:25:00,70.49,70.51,70.33,70.36,15078.46958662427,53.2249,53.24,53.1041,53.1267,15078.4696
2009-02-09 13:30:00,70.36,70.36,70.14,70.17,15181.044209662528,53.1267,53.1267,52.9606,52.9833,15181.0442
2009-02-09 13:35:00,70.17,70.17,70.03,70.06,22463.84244537901,52.9833,52.9833,52.8776,52.9002,22463.8424
2009-02-09 13:40:00,70.09,70.16,70.04,70.16,12924.402502820802,52.9229,52.9757,52.8851,52.9757,12924.4025
2009-02-09 13:45:00,70.16,70.22,70.09,70.13,161349.8820391835,52.9757,53.021,52.9229,52.9531,161349.882
2009-02-09 13:50:00,70.12,70.17,70.0,70.17,17847.984408657296,52.9455,52.9833,52.8549,52.9833,17847.9844
2009-02-09 13:55:00,70.17,70.23,70.13,70.15,14463.021848394706,52.9833,53.0286,52.9531,52.9682,14463.0218
2009-02-09 14:00:00,70.14,70.17,70.07,70.1,20104.626115499024,52.9606,52.9833,52.9078,52.9304,20104.6261
2009-02-09 14:05:00,70.11,70.14,70.09,70.12,16001.641193968611,52.938,52.9606,52.9229,52.9455,16001.6412
2009-02-09 14:10:00,70.11,70.15,70.1,70.13,10975.484665093856,52.938,52.9682,52.9304,52.9531,10975.4847
2009-02-09 14:15:00,70.1,70.2,70.06,70.2,9847.163811672992,52.9304,53.0059,52.9002,53.0059,9847.1638
2009-02-09 14:20:00,70.19,70.34,70.19,70.23,13334.700994973842,52.9984,53.1116,52.9984,53.0286,13334.701
2009-02-09 14:25:00,70.24,70.27,70.07,70.24,19899.476869422502,53.0361,53.0588,52.9078,53.0361,19899.4769
2009-02-09 14:30:00,70.2,70.34,70.19,70.34,14463.021848394706,53.0059,53.1116,52.9984,53.1116,14463.0218
2009-02-09 14:35:00,70.33,70.4,70.28,70.36,13950.148733203405,53.1041,53.1569,53.0663,53.1267,13950.1487
2009-02-09 14:40:00,70.33,70.38,70.28,70.28,28105.44671248333,53.1041,53.1418,53.0663,53.0663,28105.4467
2009-02-09 14:45:00,70.28,70.5,70.24,70.5,9539.43994255821,53.0663,53.2324,53.0361,53.2324,9539.4399
2009-02-09 14:50:00,70.5,70.58,70.44,70.5,8616.268335213868,53.2324,53.2928,53.1871,53.2324,8616.2683
2009-02-09 14:55:00,70.51,70.59,70.49,70.49,9129.14145040517,53.24,53.3004,53.2249,53.2249,9129.1415
2009-02-09 15:00:00,70.51,70.69,70.5,70.68,22258.69319930249,53.24,53.3759,53.2324,53.3683,22258.6932
2009-02-09 15:05:00,70.67,70.81,70.66,70.74,16309.365063083393,53.3608,53.4665,53.3532,53.4137,16309.3651
2009-02-09 15:10:00,70.73,70.81,70.7,70.79,16411.939686121652,53.4061,53.4665,53.3834,53.4514,16411.9397
2009-02-09 15:15:00,70.79,70.81,70.72,70.75,8103.395220022566,53.4514,53.4665,53.3985,53.4212,8103.3952
2009-02-09 15:20:00,70.75,70.88,70.73,70.86,15693.91732485383,53.4212,53.5194,53.4061,53.5043,15693.9173
2009-02-09 15:25:00,70.88,70.92,70.87,70.88,12514.10401066776,53.5194,53.5496,53.5118,53.5194,12514.104
2009-02-09 15:30:00,70.9,71.08,70.88,71.08,31900.70776489896,53.5345,53.6704,53.5194,53.6704,31900.7078
2009-02-09 15:35:00,71.06,71.09,70.87,70.89,18566.00676992512,53.6553,53.6779,53.5118,53.5269,18566.0068
2009-02-09 15:40:00,70.88,70.98,70.88,70.95,22874.14093753205,53.5194,53.5949,53.5194,53.5722,22874.1409
2009-02-09 15:45:00,70.96,71.07,70.94,71.0,33439.32711047287,53.5798,53.6628,53.5647,53.61,33439.3271
2009-02-09 15:50:00,71.01,71.08,70.91,70.94,50671.8637809006,53.6175,53.6704,53.542,53.5647,50671.8638
2009-02-09 15:55:00,70.92,70.98,70.81,70.98,67904.40045132834,53.5496,53.5949,53.4665,53.5949,67904.4005
2009-02-10 09:30:00,70.34,70.36,69.7,69.99,35285.670325161555,53.1116,53.1267,52.6284,52.8473,35285.6703
2009-02-10 09:35:00,70.0,70.31,69.94,70.18,20617.49923069033,52.8549,53.089,52.8096,52.9908,20617.4992
2009-02-10 09:40:00,70.17,70.17,69.73,69.78,40106.67760795979,52.9833,52.9833,52.651,52.6888,40106.6776
2009-02-10 09:45:00,69.8,69.81,69.57,69.62,48825.52056621192,52.7039,52.7114,52.5302,52.568,48825.5206
2009-02-10 09:50:00,69.64,69.79,69.52,69.56,36208.84193250589,52.5831,52.6963,52.4925,52.5227,36208.8419
2009-02-10 09:55:00,69.54,69.56,69.17,69.4,52313.057749512765,52.5076,52.5227,52.2282,52.4019,52313.0577
2009-02-10 10:00:00,69.38,69.65,69.18,69.61,19078.87988511642,52.3868,52.5906,52.2357,52.5604,19078.8799
2009-02-10 10:05:00,69.62,69.76,69.61,69.75,15078.46958662427,52.568,52.6737,52.5604,52.6661,15078.4696
2009-02-10 10:10:00,69.74,69.74,69.47,69.56,13950.148733203405,52.6586,52.6586,52.4547,52.5227,13950.1487
2009-02-10 10:15:00,69.56,69.61,69.4,69.4,17129.962047389476,52.5227,52.5604,52.4019,52.4019,17129.962
2009-02-10 10:20:00,69.43,69.47,69.32,69.47,25233.35726741204,52.4245,52.4547,52.3415,52.4547,25233.3573
2009-02-10 10:25:00,69.46,69.64,69.44,69.6,68314.69894348137,52.4472,52.5831,52.4321,52.5529,68314.6989
2009-02-10 10:30:00,69.61,69.74,69.61,69.73,11283.208534208636,52.5604,52.6586,52.5604,52.651,11283.2085
2009-02-10 10:35:00,69.73,69.86,69.67,69.85,38773.2075084624,52.651,52.7492,52.6057,52.7416,38773.2075
2009-02-10 10:40:00,69.87,70.06,69.82,69.88,9539.43994255821,52.7567,52.9002,52.719,52.7643,9539.4399
2009-02-10 10:45:00,69.85,69.96,69.78,69.96,9949.738434711251,52.7416,52.8247,52.6888,52.8247,9949.7384
2009-02-10 10:50:00,69.95,69.98,69.83,69.91,20104.626115499024,52.8171,52.8398,52.7265,52.7869,20104.6261
2009-02-10 10:55:00,69.95,70.08,69.91,70.07,21745.82008411119,52.8171,52.9153,52.7869,52.9078,21745.8201
2009-02-10 11:00:00,70.07,70.39,69.8,69.82,15386.193455739049,52.9078,53.1494,52.7039,52.719,15386.1935
2009-02-10 11:05:00,69.88,69.88,69.22,69.37,28208.02133552159,52.7643,52.7643,52.2659,52.3792,28208.0213
2009-02-10 11:10:00,69.47,69.47,69.18,69.38,11180.633911170376,52.4547,52.4547,52.2357,52.3868,11180.6339
2009-02-10 11:15:00,69.37,69.56,69.37,69.52,17642.835162580777,52.3792,52.5227,52.3792,52.4925,17642.8352
2009-02-10 11:20:00,69.55,69.66,69.51,69.57,12001.23089547646,52.5151,52.5982,52.4849,52.5302,12001.2309
2009-02-10 11:25:00,69.53,69.73,69.37,69.72,24515.33490614422,52.5,52.651,52.3792,52.6435,24515.3349
2009-02-10 11:30:00,69.67,69.67,69.05,69.21,44722.53564468151,52.6057,52.6057,52.1376,52.2584,44722.5356
2009-02-10 11:35:00,69.2,69.24,68.92,69.01,28208.02133552159,52.2508,52.281,52.0394,52.1074,28208.0213
2009-02-10 11:40:00,69.02,69.16,68.95,69.04,20514.924607652065,52.1149,52.2206,52.0621,52.13,20514.9246
2009-02-10 11:45:00,69.0,69.19,68.83,69.1,26361.678120832905,52.0998,52.2433,51.9715,52.1753,26361.6781
2009-02-10 11:50:00,69.1,69.19,68.86,69.19,15693.91732485383,52.1753,52.2433,51.9941,52.2433,15693.9173
2009-02-10 11:55:00,69.14,69.22,68.98,69.18,16411.939686121652,52.2055,52.2659,52.0847,52.2357,16411.9397
2009-02-10 12:00:00,69.18,69.18,68.95,69.01,24002.46179095292,52.2357,52.2357,52.0621,52.1074,24002.4618
2009-02-10 12:05:00,69.01,69.01,68.79,68.81,13950.148733203405,52.1074,52.1074,51.9413,51.9564,13950.1487
2009-02-10 12:10:00,68.82,69.01,68.8,68.92,9129.14145040517,51.9639,52.1074,51.9488,52.0394,9129.1415
2009-02-10 12:15:00,68.95,69.03,68.95,69.01,6359.626628372141,52.0621,52.1225,52.0621,52.1074,6359.6266
2009-02-10 12:20:00,68.96,69.08,68.94,69.03,7795.671350907785,52.0696,52.1602,52.0545,52.1225,7795.6714
2009-02-10 12:25:00,69.04,69.08,68.85,68.92,7898.245973946045,52.13,52.1602,51.9866,52.0394,7898.246
2009-02-10 12:30:00,68.97,69.04,68.9,69.03,7590.522104831264,52.0772,52.13,52.0243,52.1225,7590.5221
2009-02-10 12:35:00,69.06,69.17,69.01,69.17,4923.581905836496,52.1451,52.2282,52.1074,52.2282,4923.5819
2009-02-10 12:40:00,69.21,69.32,69.04,69.26,6359.626628372141,52.2584,52.3415,52.13,52.2961,6359.6266
2009-02-10 12:45:00,69.27,69.31,69.17,69.27,5231.305774951277,52.3037,52.3339,52.2282,52.3037,5231.3058
2009-02-10 12:50:00,69.31,69.34,69.24,69.27,5436.455021027798,52.3339,52.3566,52.281,52.3037,5436.455
2009-02-10 12:55:00,69.23,69.24,69.09,69.09,7898.245973946045,52.2735,52.281,52.1678,52.1678,7898.246
2009-02-10 13:00:00,69.16,69.16,68.93,68.99,9847.163811672992,52.2206,52.2206,52.047,52.0923,9847.1638
2009-02-10 13:05:00,68.98,69.08,68.88,68.9,10052.313057749512,52.0847,52.1602,52.0092,52.0243,10052.3131
2009-02-10 13:10:00,68.9,69.0,68.79,68.94,10565.186172940814,52.0243,52.0998,51.9413,52.0545,10565.1862
2009-02-10 13:15:00,69.01,69.02,68.77,68.79,23284.43942968509,52.1074,52.1149,51.9262,51.9413,23284.4394
2009-02-10 13:20:00,68.76,68.76,68.51,68.75,23489.588675761617,51.9186,51.9186,51.7298,51.9111,23489.5887
2009-02-10 13:25:00,68.71,68.83,68.67,68.82,17027.387424351215,51.8809,51.9715,51.8507,51.9639,17027.3874
2009-02-10 13:30:00,68.8,68.93,68.78,68.88,23592.163298799875,51.9488,52.047,51.9337,52.0092,23592.1633
2009-02-10 13:35:00,68.9,68.9,68.7,68.81,6769.925120525182,52.0243,52.0243,51.8733,51.9564,6769.9251
2009-02-10 13:40:00,68.79,68.87,68.68,68.86,10257.462303826032,51.9413,52.0017,51.8582,51.9941,10257.4623
2009-02-10 13:45:00,68.86,68.86,68.67,68.71,10257.462303826032,51.9941,51.9941,51.8507,51.8809,10257.4623
2009-02-10 13:50:00,68.77,68.91,68.72,68.82,13539.850241050364,51.9262,52.0319,51.8884,51.9639,13539.8502
2009-02-10 13:55:00,68.82,68.86,68.74,68.82,8411.119089137346,51.9639,51.9941,51.9035,51.9639,8411.1191
2009-02-10 14:00:00,68.81,68.94,68.72,68.91,15899.06657093035,51.9564,52.0545,51.8884,52.0319,15899.0666
2009-02-10 14:05:00,68.88,68.91,68.81,68.83,7795.671350907785,52.0092,52.0319,51.9564,51.9715,7795.6714
2009-02-10 14:10:00,68.86,68.88,68.75,68.79,11283.208534208636,51.9941,52.0092,51.9111,51.9413,11283.2085
2009-02-10 14:15:00,68.77,68.82,68.69,68.82,19694.327623345984,51.9262,51.9639,51.8658,51.9639,19694.3276
2009-02-10 14:20:00,68.81,68.86,68.64,68.76,16719.663555236435,51.9564,51.9941,51.828,51.9186,16719.6636
2009-02-10 14:25:00,68.74,68.84,68.72,68.74,26259.103497794644,51.9035,51.979,51.8884,51.9035,26259.1035
2009-02-10 14:30:00,68.73,68.8,68.68,68.74,19694.327623345984,51.896,51.9488,51.8582,51.9035,19694.3276
2009-02-10 14:35:00,68.73,68.73,68.59,68.69,8923.992204328648,51.896,51.896,51.7903,51.8658,8923.9922
2009-02-10 14:40:00,68.73,68.94,68.73,68.85,13950.148733203405,51.896,52.0545,51.896,51.9866,13950.1487
2009-02-10 14:45:00,68.85,68.92,68.77,68.77,11385.783157246897,51.9866,52.0394,51.9262,51.9262,11385.7832
2009-02-10 14:50:00,68.78,68.92,68.77,68.84,12206.38014155298,51.9337,52.0394,51.9262,51.979,12206.3801
2009-02-10 14:55:00,68.83,68.89,68.71,68.73,9231.71607344343,51.9715,52.0168,51.8809,51.896,9231.7161
2009-02-10 15:00:00,68.74,69.09,68.73,69.05,19796.902246384245,51.9035,52.1678,51.896,52.1376,19796.9022
2009-02-10 15:05:00,69.06,69.09,68.9,69.0,10975.484665093856,52.1451,52.1678,52.0243,52.0998,10975.4847
2009-02-10 15:10:00,68.97,68.97,68.64,68.66,20104.626115499024,52.0772,52.0772,51.828,51.8431,20104.6261
2009-02-10 15:15:00,68.69,68.79,68.59,68.75,26464.25274387117,51.8658,51.9413,51.7903,51.9111,26464.2527
2009-02-10 15:20:00,68.75,68.81,68.67,68.81,37850.03590111806,51.9111,51.9564,51.8507,51.9564,37850.0359
2009-02-10 15:25:00,68.83,69.04,68.78,68.98,40824.699969227615,51.9715,52.13,51.9337,52.0847,40824.7
2009-02-10 15:30:00,68.97,69.12,68.92,68.99,34362.49871781721,52.0772,52.1904,52.0394,52.0923,34362.4987
2009-02-10 15:35:00,68.99,69.09,68.95,69.0,42876.19242999282,52.0923,52.1678,52.0621,52.0998,42876.1924
2009-02-10 15:40:00,68.98,69.02,68.8,69.01,43799.36403733716,52.0847,52.1149,51.9488,52.1074,43799.364
2009-02-10 15:45:00,69.01,69.22,68.91,69.13,47081.75197456149,52.1074,52.2659,52.0319,52.198,47081.752
2009-02-10 15:50:00,69.11,69.14,68.91,68.97,52107.90850343625,52.1829,52.2055,52.0319,52.0772,52107.9085
2009-02-10 15:55:00,68.96,69.04,68.82,68.95,107395.63032105856,52.0696,52.13,51.9639,52.0621,107395.6303
2009-02-11 09:30:00,68.73,69.22,68.73,68.99,13437.275618012103,51.896,52.2659,51.896,52.0923,13437.2756
2009-02-11 09:35:00,68.98,69.05,68.73,68.78,11898.656272438198,52.0847,52.1376,51.896,51.9337,11898.6563
2009-02-11 09:40:00,68.85,68.85,68.52,68.57,38875.782131500666,51.9866,51.9866,51.7374,51.7751,38875.7821
2009-02-11 09:45:00,68.57,68.67,68.32,68.58,30054.36455021028,51.7751,51.8507,51.5864,51.7827,30054.3646
2009-02-11 09:50:00,68.59,68.63,68.51,68.55,11078.059288132115,51.7903,51.8205,51.7298,51.76,11078.0593
2009-02-11 09:55:00,68.59,68.61,68.49,68.6,15488.76807877731,51.7903,51.8054,51.7147,51.7978,15488.7681
2009-02-11 10:00:00,68.56,68.75,68.54,68.69,21848.39470714945,51.7676,51.9111,51.7525,51.8658,21848.3947
2009-02-11 10:05:00,68.7,68.7,68.52,68.55,11283.208534208636,51.8733,51.8733,51.7374,51.76,11283.2085
2009-02-11 10:10:00,68.57,68.6,68.53,68.59,9847.163811672992,51.7751,51.7978,51.7449,51.7903,9847.1638
2009-02-11 10:15:00,68.58,68.84,68.54,68.84,16719.663555236435,51.7827,51.979,51.7525,51.979,16719.6636
2009-02-11 10:20:00,68.83,69.15,68.79,69.14,36311.41655554416,51.9715,52.2131,51.9413,52.2055,36311.4166
2009-02-11 10:25:00,69.15,69.36,69.04,69.04,57236.63965534927,52.2131,52.3717,52.13,52.13,57236.6397
2009-02-11 10:30:00,69.01,69.18,68.88,69.18,21130.372345881628,52.1074,52.2357,52.0092,52.2357,21130.3723
2009-02-11 10:35:00,69.18,69.32,69.09,69.17,44209.66252949021,52.2357,52.3415,52.1678,52.2282,44209.6625
2009-02-11 10:40:00,69.2,69.26,69.08,69.09,20925.22309980511,52.2508,52.2961,52.1602,52.1678,20925.2231
2009-02-11 10:45:00,69.11,69.14,69.01,69.09,12924.402502820802,52.1829,52.2055,52.1074,52.1678,12924.4025
2009-02-11 10:50:00,69.09,69.21,69.09,69.12,10667.760795979077,52.1678,52.2584,52.1678,52.1904,10667.7608
2009-02-11 10:55:00,69.11,69.22,69.1,69.12,11590.932403323415,52.1829,52.2659,52.1753,52.1904,11590.9324
2009-02-11 11:00:00,69.12,69.12,69.05,69.08,6462.201251410401,52.1904,52.1904,52.1376,52.1602,6462.2013
2009-02-11 11:05:00,69.11,69.12,69.02,69.06,12924.402502820802,52.1829,52.1904,52.1149,52.1451,12924.4025
2009-02-11 11:10:00,69.06,69.36,69.05,69.35,12924.402502820802,52.1451,52.3717,52.1376,52.3641,12924.4025
2009-02-11 11:15:00,69.36,69.53,69.35,69.5,20207.200738537285,52.3717,52.5,52.3641,52.4774,20207.2007
2009-02-11 11:20:00,69.5,69.52,69.38,69.39,14155.297979279923,52.4774,52.4925,52.3868,52.3943,14155.298
2009-02-11 11:25:00,69.39,69.5,69.36,69.47,16411.939686121652,52.3943,52.4774,52.3717,52.4547,16411.9397
2009-02-11 11:30:00,69.48,69.5,69.32,69.32,13129.551748897322,52.4623,52.4774,52.3415,52.3415,13129.5517
2009-02-11 11:35:00,69.25,69.36,69.17,69.33,19181.45450815468,52.2886,52.3717,52.2282,52.349,19181.4545
2009-02-11 11:40:00,69.32,69.34,69.27,69.33,5949.328136219099,52.3415,52.3566,52.3037,52.349,5949.3281
2009-02-11 11:45:00,69.33,69.35,69.19,69.24,7487.947481793004,52.349,52.3641,52.2433,52.281,7487.9475
2009-02-11 11:50:00,69.25,69.37,69.25,69.37,6872.499743563442,52.2886,52.3792,52.2886,52.3792,6872.4997
2009-02-11 11:55:00,69.38,69.43,69.36,69.36,4821.007282798236,52.3868,52.4245,52.3717,52.3717,4821.0073
2009-02-11 12:00:00,69.33,69.37,69.27,69.33,25233.35726741204,52.349,52.3792,52.3037,52.349,25233.3573
2009-02-11 12:05:00,69.33,69.43,69.32,69.43,6564.775874448661,52.349,52.4245,52.3415,52.4245,6564.7759
2009-02-11 12:10:00,69.43,69.43,69.28,69.31,5026.156528874756,52.4245,52.4245,52.3112,52.3339,5026.1565
2009-02-11 12:15:00,69.3,69.3,69.2,69.2,3795.261052415632,52.3264,52.3264,52.2508,52.2508,3795.2611
2009-02-11 12:20:00,69.19,69.24,69.11,69.21,6462.201251410401,52.2433,52.281,52.1829,52.2584,6462.2013
2009-02-11 12:25:00,69.21,69.21,69.1,69.15,6872.499743563442,52.2584,52.2584,52.1753,52.2131,6872.4997
2009-02-11 12:30:00,69.15,69.15,68.99,69.02,9847.163811672992,52.2131,52.2131,52.0923,52.1149,9847.1638
2009-02-11 12:35:00,69.04,69.14,68.96,69.14,11180.633911170376,52.13,52.2055,52.0696,52.2055,11180.6339
2009-02-11 12:40:00,69.14,69.23,69.14,69.18,5949.328136219099,52.2055,52.2735,52.2055,52.2357,5949.3281
2009-02-11 12:45:00,69.17,69.17,69.05,69.1,40311.82685403631,52.2282,52.2282,52.1376,52.1753,40311.8269
2009-02-11 12:50:00,69.1,69.13,68.95,68.96,12103.80551851472,52.1753,52.198,52.0621,52.0696,12103.8055
2009-02-11 12:55:00,68.97,68.97,68.79,68.86,14975.894963586008,52.0772,52.0772,51.9413,51.9941,14975.895
2009-02-11 13:00:00,68.86,68.89,68.74,68.83,15591.34270181557,51.9941,52.0168,51.9035,51.9715,15591.3427
2009-02-11 13:05:00,68.76,68.82,68.66,68.7,18566.00676992512,51.9186,51.9639,51.8431,51.8733,18566.0068
2009-02-11 13:10:00,68.67,68.95,68.67,68.95,10667.760795979077,51.8507,52.0621,51.8507,52.0621,10667.7608
2009-02-11 13:15:00,68.97,68.97,68.9,68.93,3692.686429377372,52.0772,52.0772,52.0243,52.047,3692.6864
2009-02-11 13:20:00,68.92,69.02,68.92,68.97,5128.731151913016,52.0394,52.1149,52.0394,52.0772,5128.7312
2009-02-11 13:25:00,68.99,69.0,68.91,68.94,5949.328136219099,52.0923,52.0998,52.0319,52.0545,5949.3281
2009-02-11 13:30:00,68.97,68.97,68.84,68.88,3795.261052415632,52.0772,52.0772,51.979,52.0092,3795.2611
2009-02-11 13:35:00,68.89,69.0,68.89,68.94,5231.305774951277,52.0168,52.0998,52.0168,52.0545,5231.3058
2009-02-11 13:40:00,68.94,69.0,68.93,68.99,8103.395220022566,52.0545,52.0998,52.047,52.0923,8103.3952
2009-02-11 13:45:00,68.99,69.02,68.79,68.83,15591.34270181557,52.0923,52.1149,51.9413,51.9715,15591.3427
2009-02-11 13:50:00,68.85,68.87,68.79,68.83,8103.395220022566,51.9866,52.0017,51.9413,51.9715,8103.3952
2009-02-11 13:55:00,68.85,68.88,68.83,68.84,4102.984921530413,51.9866,52.0092,51.9715,51.979,4102.9849
2009-02-11 14:00:00,68.86,68.91,68.83,68.86,14770.745717509488,51.9941,52.0319,51.9715,51.9941,14770.7457
2009-02-11 14:05:00,68.88,69.03,68.87,69.02,10462.611549902556,52.0092,52.1225,52.0017,52.1149,10462.6115
2009-02-11 14:10:00,68.98,69.02,68.95,68.95,9334.29069648169,52.0847,52.1149,52.0621,52.0621,9334.2907
2009-02-11 14:15:00,68.97,69.11,68.87,68.88,66468.3557287927,52.0772,52.1829,52.0017,52.0092,66468.3557
2009-02-11 14:20:00,68.9,68.94,68.75,68.94,29541.491435018976,52.0243,52.0545,51.9111,52.0545,29541.4914
2009-02-11 14:25:00,68.96,69.06,68.9,68.96,9744.58918863473,52.0696,52.1451,52.0243,52.0696,9744.5892
2009-02-11 14:30:00,68.97,69.07,68.93,68.99,5231.305774951277,52.0772,52.1527,52.047,52.0923,5231.3058
2009-02-11 14:35:00,69.02,69.07,68.94,68.95,7693.096727869524,52.1149,52.1527,52.0545,52.0621,7693.0967
2009-02-11 14:40:00,68.96,68.98,68.91,68.92,4410.708790645194,52.0696,52.0847,52.0319,52.0394,4410.7088
2009-02-11 14:45:00,68.91,68.98,68.84,68.95,26977.125859062467,52.0319,52.0847,51.979,52.0621,26977.1259
2009-02-11 14:50:00,68.94,69.21,68.91,68.91,23797.3125448764,52.0545,52.2584,52.0319,52.0319,23797.3125
2009-02-11 14:55:00,68.92,69.17,68.91,69.11,25951.379628679864,52.0394,52.2282,52.0319,52.1829,25951.3796
2009-02-11 15:00:00,69.09,69.11,68.94,68.96,16514.514309159913,52.1678,52.1829,52.0545,52.0696,16514.5143
2009-02-11 15:05:00,68.98,69.09,68.92,69.0,14668.171094471229,52.0847,52.1678,52.0394,52.0998,14668.1711
2009-02-11 15:10:00,69.02,69.03,68.93,69.0,12001.23089547646,52.1149,52.1225,52.047,52.0998,12001.2309
2009-02-11 15:15:00,69.02,69.15,68.94,68.94,24412.76028310596,52.1149,52.2131,52.0545,52.0545,24412.7603
2009-02-11 15:20:00,68.97,69.19,68.94,69.11,28105.44671248333,52.0772,52.2433,52.0545,52.1829,28105.4467
2009-02-11 15:25:00,69.1,69.11,68.98,69.01,17232.536670427737,52.1753,52.1829,52.0847,52.1074,17232.5367
2009-02-11 15:30:00,69.0,69.06,68.9,68.97,42876.19242999282,52.0998,52.1451,52.0243,52.0772,42876.1924
2009-02-11 15:35:00,68.97,69.01,68.88,68.93,31798.1331418607,52.0772,52.1074,52.0092,52.047,31798.1331
2009-02-11 15:40:00,68.91,68.94,68.76,68.83,64006.564775874445,52.0319,52.0545,51.9186,51.9715,64006.5648
2009-02-11 15:45:00,68.83,68.86,68.74,68.74,61031.90070776489,51.9715,51.9941,51.9035,51.9035,61031.9007
2009-02-11 15:50:00,68.75,68.99,68.7,68.99,71289.36301159093,51.9111,52.0923,51.8733,52.0923,71289.363
2009-02-11 15:55:00,68.97,69.05,68.92,69.05,62160.22156118576,52.0772,52.1376,52.0394,52.1376,62160.2216
2009-02-12 09:30:00,68.41,68.7,68.14,68.23,43491.64016822238,51.6543,51.8733,51.4505,51.5184,43491.6402
2009-02-12 09:35:00,68.21,68.22,67.92,68.05,36926.86429377372,51.5033,51.5109,51.2844,51.3825,36926.8643
2009-02-12 09:40:00,68.09,68.1,67.94,68.01,18976.30526207816,51.4127,51.4203,51.2995,51.3523,18976.3053
2009-02-12 09:45:00,67.99,68.16,67.94,68.16,17129.962047389476,51.3372,51.4656,51.2995,51.4656,17129.962
2009-02-12 09:50:00,68.13,68.17,67.98,68.06,30669.81228843984,51.4429,51.4731,51.3297,51.3901,30669.8123
2009-02-12 09:55:00,68.07,68.13,67.9,67.99,37234.588162888496,51.3976,51.4429,51.2693,51.3372,37234.5882
2009-02-12 10:00:00,67.99,68.01,67.85,68.0,20412.349984613807,51.3372,51.3523,51.2315,51.3448,20412.35
2009-02-12 10:05:00,68.0,68.1,67.85,68.06,22874.14093753205,51.3448,51.4203,51.2315,51.3901,22874.1409
2009-02-12 10:10:00,68.06,68.12,67.96,68.01,26874.551236024206,51.3901,51.4354,51.3146,51.3523,26874.5512
2009-02-12 10:15:00,67.99,68.06,67.98,68.01,14565.596471432968,51.3372,51.3901,51.3297,51.3523,14565.5965
2009-02-12 10:20:00,68.02,68.23,67.98,68.17,16514.514309159913,51.3599,51.5184,51.3297,51.4731,16514.5143
2009-02-12 10:25:00,68.17,68.32,68.09,68.3,22053.54395322597,51.4731,51.5864,51.4127,51.5713,22053.544
2009-02-12 10:30:00,68.29,68.39,68.26,68.29,20002.051492460763,51.5637,51.6392,51.5411,51.5637,20002.0515
2009-02-12 10:35:00,68.29,68.44,68.25,68.44,13847.574110165144,51.5637,51.677,51.5335,51.677,13847.5741
2009-02-12 10:40:00,68.47,68.56,68.31,68.56,19591.753000307723,51.6996,51.7676,51.5788,51.7676,19591.753
2009-02-12 10:45:00,68.58,68.79,68.58,68.71,14668.171094471229,51.7827,51.9413,51.7827,51.8809,14668.1711
2009-02-12 10:50:00,68.71,68.71,68.55,68.68,15386.193455739049,51.8809,51.8809,51.76,51.8582,15386.1935
2009-02-12 10:55:00,68.67,68.84,68.61,68.79,16309.365063083393,51.8507,51.979,51.8054,51.9413,16309.3651
2009-02-12 11:00:00,68.77,68.78,68.62,68.72,13950.148733203405,51.9262,51.9337,51.8129,51.8884,13950.1487
2009-02-12 11:05:00,68.74,68.88,68.69,68.69,29233.767565904192,51.9035,52.0092,51.8658,51.8658,29233.7676
2009-02-12 11:10:00,68.72,68.72,68.5,68.5,9539.43994255821,51.8884,51.8884,51.7223,51.7223,9539.4399
2009-02-12 11:15:00,68.5,68.5,68.19,68.23,9949.738434711251,51.7223,51.7223,51.4882,51.5184,9949.7384
2009-02-12 11:20:00,68.23,68.35,68.17,68.33,15488.76807877731,51.5184,51.609,51.4731,51.5939,15488.7681
2009-02-12 11:25:00,68.32,68.38,68.28,68.3,16822.238178274692,51.5864,51.6317,51.5562,51.5713,16822.2382
2009-02-12 11:30:00,68.3,68.53,68.29,68.52,7487.947481793004,51.5713,51.7449,51.5637,51.7374,7487.9475
2009-02-12 11:35:00,68.54,68.67,68.51,68.67,18873.7306390399,51.7525,51.8507,51.7298,51.8507,18873.7306
2009-02-12 11:40:00,68.62,68.86,68.62,68.77,42568.46856087804,51.8129,51.9941,51.8129,51.9262,42568.4686
2009-02-12 11:45:00,68.78,68.84,68.67,68.76,31490.40927274592,51.9337,51.979,51.8507,51.9186,31490.4093
2009-02-12 11:50:00,68.75,68.88,68.72,68.72,27592.57359729203,51.9111,52.0092,51.8884,51.8884,27592.5736
2009-02-12 11:55:00,68.72,68.73,68.65,68.66,8616.268335213868,51.8884,51.896,51.8356,51.8431,8616.2683
2009-02-12 12:00:00,68.68,68.84,68.62,68.76,10052.313057749512,51.8582,51.979,51.8129,51.9186,10052.3131
2009-02-12 12:05:00,68.75,68.86,68.74,68.77,7487.947481793004,51.9111,51.9941,51.9035,51.9262,7487.9475
2009-02-12 12:10:00,68.73,68.76,68.65,68.73,13847.574110165144,51.896,51.9186,51.8356,51.896,13847.5741
2009-02-12 12:15:00,68.71,68.92,68.69,68.87,10052.313057749512,51.8809,52.0394,51.8658,52.0017,10052.3131
2009-02-12 12:20:00,68.87,68.93,68.79,68.84,19591.753000307723,52.0017,52.047,51.9413,51.979,19591.753
2009-02-12 12:25:00,68.86,68.95,68.8,68.82,47184.32659759975,51.9941,52.0621,51.9488,51.9639,47184.3266
2009-02-12 12:30:00,68.79,68.97,68.79,68.93,32208.431634013745,51.9413,52.0772,51.9413,52.047,32208.4316
2009-02-12 12:35:00,68.94,68.98,68.9,68.97,20412.349984613807,52.0545,52.0847,52.0243,52.0772,20412.35
2009-02-12 12:40:00,68.97,69.02,68.97,68.98,2872.089445071289,52.0772,52.1149,52.0772,52.0847,2872.0894
2009-02-12 12:45:00,68.96,68.98,68.83,68.89,9231.71607344343,52.0696,52.0847,51.9715,52.0168,9231.7161
2009-02-12 12:50:00,68.89,68.95,68.88,68.94,35901.11806339111,52.0168,52.0621,52.0092,52.0545,35901.1181
2009-02-12 12:55:00,68.98,68.98,68.79,68.81,2872.089445071289,52.0847,52.0847,51.9413,51.9564,2872.0894
2009-02-12 13:00:00,68.81,68.87,68.78,68.85,11488.357780285158,51.9564,52.0017,51.9337,51.9866,11488.3578
2009-02-12 13:05:00,68.83,68.96,68.78,68.96,11590.932403323415,51.9715,52.0696,51.9337,52.0696,11590.9324
2009-02-12 13:10:00,68.98,69.08,68.8,68.81,13642.424864088624,52.0847,52.1602,51.9488,51.9564,13642.4249
2009-02-12 13:15:00,68.81,68.81,68.63,68.65,8000.820596984306,51.9564,51.9564,51.8205,51.8356,8000.8206
2009-02-12 13:20:00,68.69,68.78,68.66,68.71,4308.134167606934,51.8658,51.9337,51.8431,51.8809,4308.1342
2009-02-12 13:25:00,68.66,68.84,68.66,68.78,9334.29069648169,51.8431,51.979,51.8431,51.9337,9334.2907
2009-02-12 13:30:00,68.77,68.82,68.69,68.69,7693.096727869524,51.9262,51.9639,51.8658,51.8658,7693.0967
2009-02-12 13:35:00,68.66,68.74,68.56,68.57,13232.126371935585,51.8431,51.9035,51.7676,51.7751,13232.1264
2009-02-12 13:40:00,68.58,68.72,68.57,68.58,22156.11857626423,51.7827,51.8884,51.7751,51.7827,22156.1186
2009-02-12 13:45:00,68.61,68.68,68.55,68.64,5744.178890142579,51.8054,51.8582,51.76,51.828,5744.1789
2009-02-12 13:50:00,68.7,68.89,68.67,68.89,8103.395220022566,51.8733,52.0168,51.8507,52.0168,8103.3952
2009-02-12 13:55:00,68.82,68.94,68.74,68.87,9949.738434711251,51.9639,52.0545,51.9035,52.0017,9949.7384
2009-02-12 14:00:00,68.82,68.86,68.6,68.61,9539.43994255821,51.9639,51.9941,51.7978,51.8054,9539.4399
2009-02-12 14:05:00,68.61,68.9,68.61,68.87,5539.029644066058,51.8054,52.0243,51.8054,52.0017,5539.0296
2009-02-12 14:10:00,68.82,68.93,68.82,68.82,7590.522104831264,51.9639,52.047,51.9639,51.9639,7590.5221
2009-02-12 14:15:00,68.83,68.94,68.75,68.78,23489.588675761617,51.9715,52.0545,51.9111,51.9337,23489.5887
2009-02-12 14:20:00,68.79,68.82,68.65,68.65,8616.268335213868,51.9413,51.9639,51.8356,51.8356,8616.2683
2009-02-12 14:25:00,68.64,68.67,68.58,68.59,8205.969843060826,51.828,51.8507,51.7827,51.7903,8205.9698
2009-02-12 14:30:00,68.58,68.61,68.48,68.55,12514.10401066776,51.7827,51.8054,51.7072,51.76,12514.104
2009-02-12 14:35:00,68.55,68.56,68.31,68.44,14975.894963586008,51.76,51.7676,51.5788,51.677,14975.895
2009-02-12 14:40:00,68.44,68.44,68.33,68.37,9231.71607344343,51.677,51.677,51.5939,51.6241,9231.7161
2009-02-12 14:45:00,68.37,68.37,68.15,68.19,12719.25325674428,51.6241,51.6241,51.458,51.4882,12719.2533
2009-02-12 14:50:00,68.22,68.24,68.04,68.04,12103.80551851472,51.5109,51.526,51.375,51.375,12103.8055
2009-02-12 14:55:00,68.05,68.12,68.0,68.08,13642.424864088624,51.3825,51.4354,51.3448,51.4052,13642.4249
2009-02-12 15:00:00,68.08,68.08,67.94,68.0,20309.775361575543,51.4052,51.4052,51.2995,51.3448,20309.7754
2009-02-12 15:05:00,68.0,68.2,67.96,68.19,12616.67863370602,51.3448,51.4958,51.3146,51.4882,12616.6786
2009-02-12 15:10:00,68.21,68.41,68.17,68.22,27387.424351215508,51.5033,51.6543,51.4731,51.5109,27387.4244
2009-02-12 15:15:00,68.22,68.34,68.16,68.26,12924.402502820802,51.5109,51.6015,51.4656,51.5411,12924.4025
2009-02-12 15:20:00,68.26,68.58,68.17,68.49,22668.99169145553,51.5411,51.7827,51.4731,51.7147,22668.9917
2009-02-12 15:25:00,68.47,68.85,68.47,68.78,30772.386911478097,51.6996,51.9866,51.6996,51.9337,30772.3869
2009-02-12 15:30:00,68.83,68.88,68.66,68.77,17027.387424351215,51.9715,52.0092,51.8431,51.9262,17027.3874
2009-02-12 15:35:00,68.8,69.01,68.69,68.86,19796.902246384245,51.9488,52.1074,51.8658,51.9941,19796.9022
2009-02-12 15:40:00,68.85,69.45,68.81,69.29,45953.43112114063,51.9866,52.4396,51.9564,52.3188,45953.4311
2009-02-12 15:45:00,69.25,69.3,68.99,69.03,55492.87106369884,52.2886,52.3264,52.0923,52.1225,55492.8711
2009-02-12 15:50:00,69.04,69.38,69.01,69.35,59698.43060826751,52.13,52.3868,52.1074,52.3641,59698.4306
2009-02-12 15:55:00,69.35,69.44,69.12,69.37,66263.20648271617,52.3641,52.4321,52.1904,52.3792,66263.2065
2009-02-13 09:30:00,69.56,69.59,69.19,69.36,32105.857010975484,52.5227,52.5453,52.2433,52.3717,32105.857
2009-02-13 09:35:00,69.37,69.49,69.02,69.09,9231.71607344343,52.3792,52.4698,52.1149,52.1678,9231.7161
2009-02-13 09:40:00,68.99,69.13,68.91,68.94,5744.178890142579,52.0923,52.198,52.0319,52.0545,5744.1789
2009-02-13 09:45:00,68.96,69.0,68.82,68.91,18258.28290081034,52.0696,52.0998,51.9639,52.0319,18258.2829
2009-02-13 09:50:00,68.91,68.99,68.87,68.93,9847.163811672992,52.0319,52.0923,52.0017,52.047,9847.1638
2009-02-13 09:55:00,68.98,69.29,68.95,69.25,9847.163811672992,52.0847,52.3188,52.0621,52.2886,9847.1638
2009-02-13 10:00:00,69.22,69.24,69.06,69.08,22156.11857626423,52.2659,52.281,52.1451,52.1602,22156.1186
2009-02-13 10:05:00,69.07,69.07,68.82,68.82,18053.13365473381,52.1527,52.1527,51.9639,51.9639,18053.1337
2009-02-13 10:10:00,68.82,68.91,68.78,68.81,11385.783157246897,51.9639,52.0319,51.9337,51.9564,11385.7832
2009-02-13 10:15:00,68.79,68.81,68.58,68.78,10872.910042055595,51.9413,51.9564,51.7827,51.9337,10872.91
2009-02-13 10:20:00,68.79,69.13,68.78,69.12,14052.723356241666,51.9413,52.198,51.9337,52.1904,14052.7234
2009-02-13 10:25:00,69.12,69.19,69.11,69.17,16514.514309159913,52.1904,52.2433,52.1829,52.2282,16514.5143
2009-02-13 10:30:00,69.17,69.22,69.09,69.12,12514.10401066776,52.2282,52.2659,52.1678,52.1904,12514.104
2009-02-13 10:35:00,69.18,69.23,69.14,69.16,3795.261052415632,52.2357,52.2735,52.2055,52.2206,3795.2611
2009-02-13 10:40:00,69.21,69.22,69.09,69.09,7795.671350907785,52.2584,52.2659,52.1678,52.1678,7795.6714
2009-02-13 10:45:00,69.17,69.23,69.12,69.18,6051.902759257359,52.2282,52.2735,52.1904,52.2357,6051.9028
2009-02-13 10:50:00,69.13,69.15,68.94,69.03,11385.783157246897,52.198,52.2131,52.0545,52.1225,11385.7832
2009-02-13 10:55:00,68.99,69.1,68.98,69.04,6359.626628372141,52.0923,52.1753,52.0847,52.13,6359.6266
2009-02-13 11:00:00,69.03,69.03,68.9,68.96,5641.604267104318,52.1225,52.1225,52.0243,52.0696,5641.6043
2009-02-13 11:05:00,68.97,69.04,68.94,69.0,12103.80551851472,52.0772,52.13,52.0545,52.0998,12103.8055
2009-02-13 11:10:00,69.08,69.2,69.07,69.13,11488.357780285158,52.1602,52.2508,52.1527,52.198,11488.3578
2009-02-13 11:15:00,69.11,69.14,69.07,69.13,2359.216329879988,52.1829,52.2055,52.1527,52.198,2359.2163
2009-02-13 11:20:00,69.16,69.16,68.89,68.89,7077.648989639963,52.2206,52.2206,52.0168,52.0168,7077.649
2009-02-13 11:25:00,68.92,68.94,68.86,68.87,7795.671350907785,52.0394,52.0545,51.9941,52.0017,7795.6714
2009-02-13 11:30:00,68.86,68.94,68.76,68.87,107498.20494409684,51.9941,52.0545,51.9186,52.0017,107498.2049
2009-02-13 11:35:00,68.86,68.96,68.86,68.94,3179.8133141860703,51.9941,52.0696,51.9941,52.0545,3179.8133
2009-02-13 11:40:00,68.95,68.96,68.76,68.81,6257.0520053338805,52.0621,52.0696,51.9186,51.9564,6257.052
2009-02-13 11:45:00,68.83,68.83,68.63,68.68,13642.424864088624,51.9715,51.9715,51.8205,51.8582,13642.4249
2009-02-13 11:50:00,68.66,68.73,68.59,68.72,23899.887167914658,51.8431,51.896,51.7903,51.8884,23899.8872
2009-02-13 11:55:00,68.74,68.94,68.74,68.86,30567.23766540158,51.9035,52.0545,51.9035,51.9941,30567.2377
2009-02-13 12:00:00,68.77,68.91,68.76,68.91,16719.663555236435,51.9262,52.0319,51.9186,52.0319,16719.6636
2009-02-13 12:05:00,68.89,68.95,68.84,68.94,33234.17786439635,52.0168,52.0621,51.979,52.0545,33234.1779
2009-02-13 12:10:00,68.94,68.97,68.87,68.92,17540.260539542516,52.0545,52.0772,52.0017,52.0394,17540.2605
2009-02-13 12:15:00,68.94,68.99,68.86,68.86,11693.507026361678,52.0545,52.0923,51.9941,51.9941,11693.507
2009-02-13 12:20:00,68.84,68.92,68.82,68.91,5026.156528874756,51.979,52.0394,51.9639,52.0319,5026.1565
2009-02-13 12:25:00,68.91,69.0,68.87,69.0,9642.014565596472,52.0319,52.0998,52.0017,52.0998,9642.0146
2009-02-13 12:30:00,68.99,69.1,68.94,68.94,16104.215817006872,52.0923,52.1753,52.0545,52.0545,16104.2158
2009-02-13 12:35:00,68.97,69.01,68.88,68.89,3897.8356754538927,52.0772,52.1074,52.0092,52.0168,3897.8357
2009-02-13 12:40:00,68.85,68.89,68.77,68.8,6975.074366601702,51.9866,52.0168,51.9262,51.9488,6975.0744
2009-02-13 12:45:00,68.74,68.82,68.71,68.79,3384.962560262591,51.9035,51.9639,51.8809,51.9413,3384.9626
2009-02-13 12:50:00,68.81,68.85,68.66,68.71,6769.925120525182,51.9564,51.9866,51.8431,51.8809,6769.9251
2009-02-13 12:55:00,68.72,68.8,68.66,68.8,5949.328136219099,51.8884,51.9488,51.8431,51.9488,5949.3281
2009-02-13 13:00:00,68.73,68.88,68.73,68.88,5231.305774951277,51.896,52.0092,51.896,52.0092,5231.3058
2009-02-13 13:05:00,68.88,69.04,68.85,69.04,8718.842958252128,52.0092,52.13,51.9866,52.13,8718.843
2009-02-13 13:10:00,68.99,69.0,68.85,68.85,8103.395220022566,52.0923,52.0998,51.9866,51.9866,8103.3952
2009-02-13 13:15:00,68.85,69.23,68.82,69.22,21643.24546107293,51.9866,52.2735,51.9639,52.2659,21643.2455
2009-02-13 13:20:00,69.11,69.22,69.07,69.07,4615.858036721715,52.1829,52.2659,52.1527,52.1527,4615.858
2009-02-13 13:25:00,69.14,69.23,69.08,69.23,15283.61883270079,52.2055,52.2735,52.1602,52.2735,15283.6188
2009-02-13 13:30:00,69.18,69.23,69.15,69.15,2872.089445071289,52.2357,52.2735,52.2131,52.2131,2872.0894
2009-02-13 13:35:00,69.15,69.34,69.12,69.29,7693.096727869524,52.2131,52.3566,52.1904,52.3188,7693.0967
2009-02-13 13:40:00,69.25,69.48,69.19,69.44,29438.916811980715,52.2886,52.4623,52.2433,52.4321,29438.9168
2009-02-13 13:45:00,69.44,69.53,69.36,69.51,8000.820596984306,52.4321,52.5,52.3717,52.4849,8000.8206
2009-02-13 13:50:00,69.54,69.65,69.5,69.6,6051.902759257359,52.5076,52.5906,52.4774,52.5529,6051.9028
2009-02-13 13:55:00,69.52,69.61,69.47,69.48,6257.0520053338805,52.4925,52.5604,52.4547,52.4623,6257.052
2009-02-13 14:00:00,69.49,69.58,69.43,69.49,30156.93917324854,52.4698,52.5378,52.4245,52.4698,30156.9392
2009-02-13 14:05:00,69.49,69.49,69.08,69.12,8923.992204328648,52.4698,52.4698,52.1602,52.1904,8923.9922
2009-02-13 14:10:00,69.13,69.33,69.11,69.33,4410.708790645194,52.198,52.349,52.1829,52.349,4410.7088
2009-02-13 14:15:00,69.29,69.29,69.12,69.17,4923.581905836496,52.3188,52.3188,52.1904,52.2282,4923.5819
2009-02-13 14:20:00,69.22,69.24,69.15,69.21,8411.119089137346,52.2659,52.281,52.2131,52.2584,8411.1191
2009-02-13 14:25:00,69.18,69.23,69.14,69.17,5128.731151913016,52.2357,52.2735,52.2055,52.2282,5128.7312
2009-02-13 14:30:00,69.16,69.16,68.95,68.95,8205.969843060826,52.2206,52.2206,52.0621,52.0621,8205.9698
2009-02-13 14:35:00,68.97,69.13,68.94,69.09,22258.69319930249,52.0772,52.198,52.0545,52.1678,22258.6932
2009-02-13 14:40:00,69.11,69.19,69.08,69.19,2974.6640681095496,52.1829,52.2433,52.1602,52.2433,2974.6641
2009-02-13 14:45:00,69.17,69.17,69.08,69.12,6462.201251410401,52.2282,52.2282,52.1602,52.1904,6462.2013
2009-02-13 14:50:00,69.04,69.2,69.04,69.19,3384.962560262591,52.13,52.2508,52.13,52.2433,3384.9626
2009-02-13 14:55:00,69.19,69.3,69.14,69.18,3384.962560262591,52.2433,52.3264,52.2055,52.2357,3384.9626
2009-02-13 15:00:00,69.21,69.24,69.01,69.12,5846.753513180839,52.2584,52.281,52.1074,52.1904,5846.7535
2009-02-13 15:05:00,69.1,69.13,68.84,68.87,10257.462303826032,52.1753,52.198,51.979,52.0017,10257.4623
2009-02-13 15:10:00,68.91,68.93,68.76,68.79,10565.186172940814,52.0319,52.047,51.9186,51.9413,10565.1862
2009-02-13 15:15:00,68.82,68.83,68.75,68.77,7180.223612678223,51.9639,51.9715,51.9111,51.9262,7180.2236
2009-02-13 15:20:00,68.82,68.84,68.76,68.8,10872.910042055595,51.9639,51.979,51.9186,51.9488,10872.91
2009-02-13 15:25:00,68.82,69.07,68.79,69.03,16617.088932198174,51.9639,52.1527,51.9413,52.1225,16617.0889
2009-02-13 15:30:00,69.06,69.23,69.04,69.1,20822.648476766848,52.1451,52.2735,52.13,52.1753,20822.6485
2009-02-13 15:35:00,69.07,69.14,69.04,69.06,12514.10401066776,52.1527,52.2055,52.13,52.1451,12514.104
2009-02-13 15:40:00,69.07,69.27,68.97,69.2,24925.63339829726,52.1527,52.3037,52.0772,52.2508,24925.6334
2009-02-13 15:45:00,69.21,69.25,68.97,69.15,34875.37183300851,52.2584,52.2886,52.0772,52.2131,34875.3718
2009-02-13 15:50:00,69.15,69.28,69.15,69.24,31490.40927274592,52.2131,52.3112,52.2131,52.281,31490.4093
2009-02-13 15:55:00,69.23,69.23,68.77,68.77,66058.05723663965,52.2735,52.2735,51.9262,51.9262,66058.0572
2009-02-17 09:30:00,68.15,68.15,67.28,67.98,46876.60272848497,51.458,51.458,50.8011,51.3297,46876.6027
2009-02-17 09:35:00,68.04,68.28,67.93,68.01,27182.275105138982,51.375,51.5562,51.2919,51.3523,27182.2751
2009-02-17 09:40:00,67.97,68.07,67.8,67.93,9539.43994255821,51.3221,51.3976,51.1937,51.2919,9539.4399
2009-02-17 09:45:00,67.94,67.94,67.75,67.78,13950.148733203405,51.2995,51.2995,51.156,51.1786,13950.1487
2009-02-17 09:50:00,67.79,67.82,67.45,67.47,33439.32711047287,51.1862,51.2088,50.9295,50.9446,33439.3271
2009-02-17 09:55:00,67.47,67.64,67.46,67.55,14668.171094471229,50.9446,51.0729,50.937,51.005,14668.1711
2009-02-17 10:00:00,67.53,67.86,67.52,67.84,13847.574110165144,50.9899,51.239,50.9823,51.2239,13847.5741
2009-02-17 10:05:00,67.82,68.04,67.82,68.04,20925.22309980511,51.2088,51.375,51.2088,51.375,20925.2231
2009-02-17 10:10:00,68.04,68.18,67.99,68.14,11385.783157246897,51.375,51.4807,51.3372,51.4505,11385.7832
2009-02-17 10:15:00,68.16,68.16,67.82,67.84,12719.25325674428,51.4656,51.4656,51.2088,51.2239,12719.2533
2009-02-17 10:20:00,67.84,67.88,67.76,67.81,11488.357780285158,51.2239,51.2542,51.1635,51.2013,11488.3578
2009-02-17 10:25:00,67.81,67.9,67.78,67.83,10154.887680787771,51.2013,51.2693,51.1786,51.2164,10154.8877
2009-02-17 10:30:00,67.82,68.02,67.82,67.87,14257.872602318186,51.2088,51.3599,51.2088,51.2466,14257.8726
2009-02-17 10:35:00,67.87,67.95,67.86,67.91,9129.14145040517,51.2466,51.307,51.239,51.2768,9129.1415
2009-02-17 10:40:00,67.92,68.0,67.78,67.92,11898.656272438198,51.2844,51.3448,51.1786,51.2844,11898.6563
2009-02-17 10:45:00,67.88,67.98,67.88,67.9,15693.91732485383,51.2542,51.3297,51.2542,51.2693,15693.9173
2009-02-17 10:50:00,67.92,68.1,67.87,68.05,20822.648476766848,51.2844,51.4203,51.2466,51.3825,20822.6485
2009-02-17 10:55:00,68.06,68.17,67.93,67.93,21848.39470714945,51.3901,51.4731,51.2919,51.2919,21848.3947
2009-02-17 11:00:00,67.92,67.95,67.78,67.94,28208.02133552159,51.2844,51.307,51.1786,51.2995,28208.0213
2009-02-17 11:05:00,67.9,67.99,67.67,67.78,26977.125859062467,51.2693,51.3372,51.0956,51.1786,26977.1259
2009-02-17 11:10:00,67.79,67.95,67.79,67.86,18360.8575238486,51.1862,51.307,51.1862,51.239,18360.8575
2009-02-17 11:15:00,67.85,67.9,67.74,67.78,51697.61001128321,51.2315,51.2693,51.1484,51.1786,51697.61
2009-02-17 11:20:00,67.78,67.98,67.71,67.98,10872.910042055595,51.1786,51.3297,51.1258,51.3297,10872.91
2009-02-17 11:25:00,67.97,68.07,67.81,67.83,13950.148733203405,51.3221,51.3976,51.2013,51.2164,13950.1487
2009-02-17 11:30:00,67.85,67.85,67.69,67.69,7487.947481793004,51.2315,51.2315,51.1107,51.1107,7487.9475
2009-02-17 11:35:00,67.69,67.83,67.69,67.79,9334.29069648169,51.1107,51.2164,51.1107,51.1862,9334.2907
2009-02-17 11:40:00,67.81,67.81,67.7,67.77,7590.522104831264,51.2013,51.2013,51.1182,51.1711,7590.5221
2009-02-17 11:45:00,67.76,67.78,67.67,67.77,16617.088932198174,51.1635,51.1786,51.0956,51.1711,16617.0889
2009-02-17 11:50:00,67.74,67.76,67.53,67.67,22874.14093753205,51.1484,51.1635,50.9899,51.0956,22874.1409
2009-02-17 11:55:00,67.6,67.65,67.39,67.51,23797.3125448764,51.0427,51.0805,50.8842,50.9748,23797.3125
2009-02-17 12:00:00,67.49,67.6,67.46,67.5,33439.32711047287,50.9597,51.0427,50.937,50.9672,33439.3271
2009-02-17 12:05:00,67.48,67.66,67.44,67.54,16924.812801312954,50.9521,51.088,50.9219,50.9974,16924.8128
2009-02-17 12:10:00,67.55,67.56,67.43,67.53,10154.887680787771,51.005,51.0125,50.9144,50.9899,10154.8877
2009-02-17 12:15:00,67.51,67.64,67.5,67.61,11180.633911170376,50.9748,51.0729,50.9672,51.0503,11180.6339
2009-02-17 12:20:00,67.58,67.65,67.43,67.43,54056.82634116319,51.0276,51.0805,50.9144,50.9144,54056.8263
2009-02-17 12:25:00,67.43,67.68,67.42,67.64,9539.43994255821,50.9144,51.1031,50.9068,51.0729,9539.4399
2009-02-17 12:30:00,67.65,67.85,67.65,67.8,6154.47738229562,51.0805,51.2315,51.0805,51.1937,6154.4774
2009-02-17 12:35:00,67.83,67.95,67.8,67.94,7077.648989639963,51.2164,51.307,51.1937,51.2995,7077.649
2009-02-17 12:40:00,67.96,68.01,67.81,67.84,8821.417581290389,51.3146,51.3523,51.2013,51.2239,8821.4176
2009-02-17 12:45:00,67.84,67.86,67.74,67.74,8923.992204328648,51.2239,51.239,51.1484,51.1484,8923.9922
2009-02-17 12:50:00,67.76,67.79,67.73,67.78,6769.925120525182,51.1635,51.1862,51.1409,51.1786,6769.9251
2009-02-17 12:55:00,67.78,67.83,67.75,67.78,4513.283413683455,51.1786,51.2164,51.156,51.1786,4513.2834
2009-02-17 13:00:00,67.8,67.81,67.66,67.66,9847.163811672992,51.1937,51.2013,51.088,51.088,9847.1638
2009-02-17 13:05:00,67.67,67.67,67.55,67.6,7385.372858754744,51.0956,51.0956,51.005,51.0427,7385.3729
2009-02-17 13:10:00,67.59,67.65,67.51,67.63,10462.611549902556,51.0352,51.0805,50.9748,51.0654,10462.6115
2009-02-17 13:15:00,67.61,67.67,67.55,67.59,9539.43994255821,51.0503,51.0956,51.005,51.0352,9539.4399
2009-02-17 13:20:00,67.57,67.65,67.47,67.53,9847.163811672992,51.0201,51.0805,50.9446,50.9899,9847.1638
2009-02-17 13:25:00,67.51,67.6,67.5,67.59,7795.671350907785,50.9748,51.0427,50.9672,51.0352,7795.6714
2009-02-17 13:30:00,67.6,67.71,67.49,67.69,15693.91732485383,51.0427,51.1258,50.9597,51.1107,15693.9173
2009-02-17 13:35:00,67.72,67.76,67.63,67.68,16822.238178274692,51.1333,51.1635,51.0654,51.1031,16822.2382
2009-02-17 13:40:00,67.69,67.9,67.65,67.9,9436.86531951995,51.1107,51.2693,51.0805,51.2693,9436.8653
2009-02-17 13:45:00,67.88,68.01,67.79,67.97,12206.38014155298,51.2542,51.3523,51.1862,51.3221,12206.3801
2009-02-17 13:50:00,67.96,67.98,67.83,67.86,8513.693712175607,51.3146,51.3297,51.2164,51.239,8513.6937
2009-02-17 13:55:00,67.86,67.86,67.71,67.78,9231.71607344343,51.239,51.239,51.1258,51.1786,9231.7161
2009-02-17 14:00:00,67.78,67.86,67.76,67.86,8923.992204328648,51.1786,51.239,51.1635,51.239,8923.9922
2009-02-17 14:05:00,67.89,68.09,67.46,68.04,9642.014565596472,51.2617,51.4127,50.937,51.375,9642.0146
2009-02-17 14:10:00,68.02,68.17,68.02,68.14,9539.43994255821,51.3599,51.4731,51.3599,51.4505,9539.4399
2009-02-17 14:15:00,68.14,68.17,67.95,67.97,17027.387424351215,51.4505,51.4731,51.307,51.3221,17027.3874
2009-02-17 14:20:00,67.95,68.05,67.89,67.92,11180.633911170376,51.307,51.3825,51.2617,51.2844,11180.6339
2009-02-17 14:25:00,67.9,67.96,67.77,67.84,16104.215817006872,51.2693,51.3146,51.1711,51.2239,16104.2158
2009-02-17 14:30:00,67.84,68.06,67.81,68.0,17745.40978561904,51.2239,51.3901,51.2013,51.3448,17745.4098
2009-02-17 14:35:00,67.99,68.29,67.97,68.19,16001.641193968611,51.3372,51.5637,51.3221,51.4882,16001.6412
2009-02-17 14:40:00,68.2,68.27,68.08,68.13,13437.275618012103,51.4958,51.5486,51.4052,51.4429,13437.2756
2009-02-17 14:45:00,68.12,68.19,67.98,68.08,20309.775361575543,51.4354,51.4882,51.3297,51.4052,20309.7754
2009-02-17 14:50:00,68.07,68.15,67.96,68.0,16411.939686121652,51.3976,51.458,51.3146,51.3448,16411.9397
2009-02-17 14:55:00,68.0,68.11,67.93,68.09,15283.61883270079,51.3448,51.4278,51.2919,51.4127,15283.6188
2009-02-17 15:00:00,68.1,68.11,67.9,68.03,16104.215817006872,51.4203,51.4278,51.2693,51.3674,16104.2158
2009-02-17 15:05:00,68.04,68.33,67.99,68.3,28105.44671248333,51.375,51.5939,51.3372,51.5713,28105.4467
2009-02-17 15:10:00,68.27,68.3,68.15,68.24,13129.551748897322,51.5486,51.5713,51.458,51.526,13129.5517
2009-02-17 15:15:00,68.21,68.38,68.07,68.12,20514.924607652065,51.5033,51.6317,51.3976,51.4354,20514.9246
2009-02-17 15:20:00,68.04,68.13,67.96,68.1,16514.514309159913,51.375,51.4429,51.3146,51.4203,16514.5143
2009-02-17 15:25:00,68.13,68.21,67.9,67.99,18053.13365473381,51.4429,51.5033,51.2693,51.3372,18053.1337
2009-02-17 15:30:00,68.02,68.68,67.99,68.63,37337.16278592676,51.3599,51.8582,51.3372,51.8205,37337.1628
2009-02-17 15:35:00,68.62,68.64,68.36,68.48,35593.394194276334,51.8129,51.828,51.6166,51.7072,35593.3942
2009-02-17 15:40:00,68.46,68.48,68.13,68.22,33029.028618319826,51.6921,51.7072,51.4429,51.5109,33029.0286
2009-02-17 15:45:00,68.26,68.47,68.2,68.24,36926.86429377372,51.5411,51.6996,51.4958,51.526,36926.8643
2009-02-17 15:50:00,68.25,68.26,67.93,67.93,46774.02810544671,51.5335,51.5411,51.2919,51.2919,46774.0281
2009-02-17 15:55:00,67.94,68.07,67.92,67.93,53954.251718124935,51.2995,51.3976,51.2844,51.2919,53954.2517
2009-02-18 09:30:00,68.37,68.43,67.55,67.61,16206.790440045132,51.6241,51.6694,51.005,51.0503,16206.7904
2009-02-18 09:35:00,67.51,67.85,67.51,67.67,12411.5293876295,50.9748,51.2315,50.9748,51.0956,12411.5294
2009-02-18 09:40:00,67.64,67.76,67.56,67.71,11488.357780285158,51.0729,51.1635,51.0125,51.1258,11488.3578
2009-02-18 09:45:00,67.73,67.86,67.57,67.57,13744.999487126885,51.1409,51.239,51.0201,51.0201,13744.9995
2009-02-18 09:50:00,67.62,67.8,67.46,67.73,14975.894963586008,51.0578,51.1937,50.937,51.1409,14975.895
2009-02-18 09:55:00,67.72,67.81,67.58,67.74,7590.522104831264,51.1333,51.2013,51.0276,51.1484,7590.5221
2009-02-18 10:00:00,67.76,67.85,67.62,67.65,9436.86531951995,51.1635,51.2315,51.0578,51.0805,9436.8653
2009-02-18 10:05:00,67.61,67.62,67.46,67.46,7590.522104831264,51.0503,51.0578,50.937,50.937,7590.5221
2009-02-18 10:10:00,67.46,67.55,67.39,67.52,9642.014565596472,50.937,51.005,50.8842,50.9823,9642.0146
2009-02-18 10:15:00,67.52,67.6,67.45,67.5,8513.693712175607,50.9823,51.0427,50.9295,50.9672,8513.6937
2009-02-18 10:20:00,67.5,67.74,67.5,67.65,10667.760795979077,50.9672,51.1484,50.9672,51.0805,10667.7608
2009-02-18 10:25:00,67.65,67.66,67.42,67.42,5333.880397989537,51.0805,51.088,50.9068,50.9068,5333.8804
2009-02-18 10:30:00,67.43,67.7,67.43,67.62,7795.671350907785,50.9144,51.1182,50.9144,51.0578,7795.6714
2009-02-18 10:35:00,67.62,67.62,67.46,67.52,5231.305774951277,51.0578,51.0578,50.937,50.9823,5231.3058
2009-02-18 10:40:00,67.55,67.65,67.53,67.62,4615.858036721715,51.005,51.0805,50.9899,51.0578,4615.858
2009-02-18 10:45:00,67.54,67.68,67.52,67.64,5846.753513180839,50.9974,51.1031,50.9823,51.0729,5846.7535
2009-02-18 10:50:00,67.61,67.7,67.54,67.68,6564.775874448661,51.0503,51.1182,50.9974,51.1031,6564.7759
2009-02-18 10:55:00,67.66,67.73,67.5,67.68,4923.581905836496,51.088,51.1409,50.9672,51.1031,4923.5819
2009-02-18 11:00:00,67.69,67.76,67.69,67.69,8821.417581290389,51.1107,51.1635,51.1107,51.1107,8821.4176
2009-02-18 11:05:00,67.71,67.75,67.69,67.75,6051.902759257359,51.1258,51.156,51.1107,51.156,6051.9028
2009-02-18 11:10:00,67.73,67.81,67.71,67.72,12411.5293876295,51.1409,51.2013,51.1258,51.1333,12411.5294
2009-02-18 11:15:00,67.73,67.87,67.73,67.75,8308.544466099087,51.1409,51.2466,51.1409,51.156,8308.5445
2009-02-18 11:20:00,67.77,67.89,67.69,67.85,11898.656272438198,51.1711,51.2617,51.1107,51.2315,11898.6563
2009-02-18 11:25:00,67.85,67.95,67.81,67.89,7385.372858754744,51.2315,51.307,51.2013,51.2617,7385.3729
2009-02-18 11:30:00,67.9,67.91,67.82,67.88,5128.731151913016,51.2693,51.2768,51.2088,51.2542,5128.7312
2009-02-18 11:35:00,67.87,68.02,67.86,68.0,18976.30526207816,51.2466,51.3599,51.239,51.3448,18976.3053
2009-02-18 11:40:00,67.97,68.25,67.92,68.24,18053.13365473381,51.3221,51.5335,51.2844,51.526,18053.1337
2009-02-18 11:45:00,68.25,68.27,68.05,68.07,23079.290183608573,51.5335,51.5486,51.3825,51.3976,23079.2902
2009-02-18 11:50:00,68.06,68.06,67.89,68.03,21848.39470714945,51.3901,51.3901,51.2617,51.3674,21848.3947
2009-02-18 11:55:00,68.03,68.15,68.01,68.01,13232.126371935585,51.3674,51.458,51.3523,51.3523,13232.1264
2009-02-18 12:00:00,67.93,67.98,67.84,67.89,16514.514309159913,51.2919,51.3297,51.2239,51.2617,16514.5143
2009-02-18 12:05:00,67.93,68.08,67.86,68.08,19181.45450815468,51.2919,51.4052,51.239,51.4052,19181.4545
2009-02-18 12:10:00,68.08,68.27,68.06,68.06,6154.47738229562,51.4052,51.5486,51.3901,51.3901,6154.4774
2009-02-18 12:15:00,68.09,68.1,67.94,67.94,7077.648989639963,51.4127,51.4203,51.2995,51.2995,7077.649
2009-02-18 12:20:00,67.94,68.01,67.94,67.99,4513.283413683455,51.2995,51.3523,51.2995,51.3372,4513.2834
2009-02-18 12:25:00,68.02,68.02,67.84,67.96,16411.939686121652,51.3599,51.3599,51.2239,51.3146,16411.9397
2009-02-18 12:30:00,67.96,68.03,67.87,67.9,11078.059288132115,51.3146,51.3674,51.2466,51.2693,11078.0593
2009-02-18 12:35:00,67.88,67.91,67.8,67.8,7693.096727869524,51.2542,51.2768,51.1937,51.1937,7693.0967
2009-02-18 12:40:00,67.78,67.86,67.78,67.8,5539.029644066058,51.1786,51.239,51.1786,51.1937,5539.0296
2009-02-18 12:45:00,67.84,67.99,67.79,67.86,29336.342188942454,51.2239,51.3372,51.1862,51.239,29336.3422
2009-02-18 12:50:00,67.84,67.99,67.78,67.99,16411.939686121652,51.2239,51.3372,51.1786,51.3372,16411.9397
2009-02-18 12:55:00,67.99,68.1,67.96,68.07,4821.007282798236,51.3372,51.4203,51.3146,51.3976,4821.0073
2009-02-18 13:00:00,68.05,68.26,68.01,68.02,12308.95476459124,51.3825,51.5411,51.3523,51.3599,12308.9548
2009-02-18 13:05:00,68.06,68.1,68.0,68.1,12206.38014155298,51.3901,51.4203,51.3448,51.4203,12206.3801
2009-02-18 13:10:00,68.08,68.1,68.05,68.08,3897.8356754538927,51.4052,51.4203,51.3825,51.4052,3897.8357
2009-02-18 13:15:00,68.08,68.11,67.95,67.95,11385.783157246897,51.4052,51.4278,51.307,51.307,11385.7832
2009-02-18 13:20:00,67.93,67.93,67.83,67.88,6975.074366601702,51.2919,51.2919,51.2164,51.2542,6975.0744
2009-02-18 13:25:00,67.87,67.97,67.87,67.97,3282.3879372243305,51.2466,51.3221,51.2466,51.3221,3282.3879
2009-02-18 13:30:00,67.94,68.08,67.9,68.05,28105.44671248333,51.2995,51.4052,51.2693,51.3825,28105.4467
2009-02-18 13:35:00,68.0,68.0,67.7,67.73,8308.544466099087,51.3448,51.3448,51.1182,51.1409,8308.5445
2009-02-18 13:40:00,67.72,67.72,67.58,67.68,6872.499743563442,51.1333,51.1333,51.0276,51.1031,6872.4997
2009-02-18 13:45:00,67.66,67.78,67.65,67.78,9026.566827366907,51.088,51.1786,51.0805,51.1786,9026.5668
2009-02-18 13:50:00,67.78,67.8,67.73,67.8,8616.268335213868,51.1786,51.1937,51.1409,51.1937,8616.2683
2009-02-18 13:55:00,67.8,67.9,67.78,67.78,7898.245973946045,51.1937,51.2693,51.1786,51.1786,7898.246
2009-02-18 14:00:00,67.81,67.95,67.74,67.86,11796.081649399935,51.2013,51.307,51.1484,51.239,11796.0816
2009-02-18 14:05:00,67.86,68.03,67.85,67.96,13642.424864088624,51.239,51.3674,51.2315,51.3146,13642.4249
2009-02-18 14:10:00,67.94,67.94,67.57,67.63,16924.812801312954,51.2995,51.2995,51.0201,51.0654,16924.8128
2009-02-18 14:15:00,67.62,67.78,67.59,67.75,9129.14145040517,51.0578,51.1786,51.0352,51.156,9129.1415
2009-02-18 14:20:00,67.81,67.96,67.78,67.96,7590.522104831264,51.2013,51.3146,51.1786,51.3146,7590.5221
2009-02-18 14:25:00,67.97,68.05,67.78,67.96,10462.611549902556,51.3221,51.3825,51.1786,51.3146,10462.6115
2009-02-18 14:30:00,67.95,68.13,67.87,68.08,16924.812801312954,51.307,51.4429,51.2466,51.4052,16924.8128
2009-02-18 14:35:00,68.08,68.09,67.79,67.83,13642.424864088624,51.4052,51.4127,51.1862,51.2164,13642.4249
2009-02-18 14:40:00,67.8,67.88,67.69,67.8,10770.335419017334,51.1937,51.2542,51.1107,51.1937,10770.3354
2009-02-18 14:45:00,67.82,67.85,67.74,67.78,11898.656272438198,51.2088,51.2315,51.1484,51.1786,11898.6563
2009-02-18 14:50:00,67.78,67.85,67.78,67.83,11898.656272438198,51.1786,51.2315,51.1786,51.2164,11898.6563
2009-02-18 14:55:00,67.81,68.13,67.74,68.06,15181.044209662528,51.2013,51.4429,51.1484,51.3901,15181.0442
2009-02-18 15:00:00,68.06,68.08,67.88,67.93,13129.551748897322,51.3901,51.4052,51.2542,51.2919,13129.5517
2009-02-18 15:05:00,67.92,67.95,67.69,67.7,17232.536670427737,51.2844,51.307,51.1107,51.1182,17232.5367
2009-02-18 15:10:00,67.67,67.91,67.66,67.86,19284.029131192943,51.0956,51.2768,51.088,51.239,19284.0291
2009-02-18 15:15:00,67.83,67.88,67.76,67.86,10565.186172940814,51.2164,51.2542,51.1635,51.239,10565.1862
2009-02-18 15:20:00,67.9,67.98,67.76,67.94,15078.46958662427,51.2693,51.3297,51.1635,51.2995,15078.4696
2009-02-18 15:25:00,67.97,67.97,67.72,67.77,11898.656272438198,51.3221,51.3221,51.1333,51.1711,11898.6563
2009-02-18 15:30:00,67.77,67.85,67.72,67.82,9129.14145040517,51.1711,51.2315,51.1333,51.2088,9129.1415
2009-02-18 15:35:00,67.81,67.86,67.75,67.81,12616.67863370602,51.2013,51.239,51.156,51.2013,12616.6786
2009-02-18 15:40:00,67.81,67.97,67.76,67.86,23284.43942968509,51.2013,51.3221,51.1635,51.239,23284.4394
2009-02-18 15:45:00,67.84,67.92,67.78,67.78,24720.48415222074,51.2239,51.2844,51.1786,51.1786,24720.4842
2009-02-18 15:50:00,67.78,68.02,67.78,67.87,64006.564775874445,51.1786,51.3599,51.1786,51.2466,64006.5648
2009-02-18 15:55:00,67.91,68.02,67.77,67.78,45132.83413683454,51.2768,51.3599,51.1711,51.1786,45132.8341
2009-02-19 09:30:00,66.92,68.29,66.92,67.66,21643.24546107293,50.5293,51.5637,50.5293,51.088,21643.2455
2009-02-19 09:35:00,67.67,68.1,67.62,68.01,17540.260539542516,51.0956,51.4203,51.0578,51.3523,17540.2605
2009-02-19 09:40:00,67.94,68.4,67.94,68.12,16309.365063083393,51.2995,51.6468,51.2995,51.4354,16309.3651
2009-02-19 09:45:00,68.08,68.19,68.08,68.12,6257.0520053338805,51.4052,51.4882,51.4052,51.4354,6257.052
2009-02-19 09:50:00,68.15,68.41,68.1,68.31,15283.61883270079,51.458,51.6543,51.4203,51.5788,15283.6188
2009-02-19 09:55:00,68.33,68.37,68.28,68.3,6872.499743563442,51.5939,51.6241,51.5562,51.5713,6872.4997
2009-02-19 10:00:00,68.31,68.35,68.17,68.25,77136.11652477177,51.5788,51.609,51.4731,51.5335,77136.1165
2009-02-19 10:05:00,68.26,68.28,68.13,68.13,60211.30372345881,51.5411,51.5562,51.4429,51.4429,60211.3037
2009-02-19 10:10:00,68.14,68.28,68.13,68.23,54056.82634116319,51.4505,51.5562,51.4429,51.5184,54056.8263
2009-02-19 10:15:00,68.23,68.3,68.13,68.14,9231.71607344343,51.5184,51.5713,51.4429,51.4505,9231.7161
2009-02-19 10:20:00,68.15,68.22,68.1,68.15,8411.119089137346,51.458,51.5109,51.4203,51.458,8411.1191
2009-02-19 10:25:00,68.14,68.23,68.14,68.23,7282.798235716484,51.4505,51.5184,51.4505,51.5184,7282.7982
2009-02-19 10:30:00,68.21,68.4,68.21,68.35,11590.932403323415,51.5033,51.6468,51.5033,51.609,11590.9324
2009-02-19 10:35:00,68.35,68.62,68.33,68.59,16309.365063083393,51.609,51.8129,51.5939,51.7903,16309.3651
2009-02-19 10:40:00,68.59,68.73,68.56,68.67,13539.850241050364,51.7903,51.896,51.7676,51.8507,13539.8502
2009-02-19 10:45:00,68.67,68.75,68.67,68.7,10872.910042055595,51.8507,51.9111,51.8507,51.8733,10872.91
2009-02-19 10:50:00,68.7,68.7,68.47,68.53,9744.58918863473,51.8733,51.8733,51.6996,51.7449,9744.5892
2009-02-19 10:55:00,68.54,68.63,68.54,68.54,5949.328136219099,51.7525,51.8205,51.7525,51.7525,5949.3281
2009-02-19 11:00:00,68.58,68.67,68.47,68.58,8718.842958252128,51.7827,51.8507,51.6996,51.7827,8718.843
2009-02-19 11:05:00,68.59,68.73,68.59,68.63,9334.29069648169,51.7903,51.896,51.7903,51.8205,9334.2907
2009-02-19 11:10:00,68.69,68.79,68.65,68.74,9026.566827366907,51.8658,51.9413,51.8356,51.9035,9026.5668
2009-02-19 11:15:00,68.73,68.81,68.73,68.73,10770.335419017334,51.896,51.9564,51.896,51.896,10770.3354
2009-02-19 11:20:00,68.72,68.8,68.53,68.53,10565.186172940814,51.8884,51.9488,51.7449,51.7449,10565.1862
2009-02-19 11:25:00,68.54,68.68,68.54,68.67,7077.648989639963,51.7525,51.8582,51.7525,51.8507,7077.649
2009-02-19 11:30:00,68.67,68.71,68.61,68.66,14052.723356241666,51.8507,51.8809,51.8054,51.8431,14052.7234
2009-02-19 11:35:00,68.66,68.76,68.57,68.6,13437.275618012103,51.8431,51.9186,51.7751,51.7978,13437.2756
2009-02-19 11:40:00,68.63,68.66,68.47,68.58,11693.507026361678,51.8205,51.8431,51.6996,51.7827,11693.507
2009-02-19 11:45:00,68.6,68.68,68.55,68.65,6564.775874448661,51.7978,51.8582,51.76,51.8356,6564.7759
2009-02-19 11:50:00,68.65,68.7,68.58,68.58,6359.626628372141,51.8356,51.8733,51.7827,51.7827,6359.6266
2009-02-19 11:55:00,68.55,68.55,68.37,68.37,7898.245973946045,51.76,51.76,51.6241,51.6241,7898.246
2009-02-19 12:00:00,68.38,68.38,68.26,68.28,4000.410298492153,51.6317,51.6317,51.5411,51.5562,4000.4103
2009-02-19 12:05:00,68.26,68.36,68.24,68.36,4718.432659759975,51.5411,51.6166,51.526,51.6166,4718.4327
2009-02-19 12:10:00,68.32,68.37,68.2,68.22,73033.13160324136,51.5864,51.6241,51.4958,51.5109,73033.1316
2009-02-19 12:15:00,68.22,68.32,68.2,68.31,2564.365575956508,51.5109,51.5864,51.4958,51.5788,2564.3656
2009-02-19 12:20:00,68.33,68.39,68.33,68.34,2769.514822033029,51.5939,51.6392,51.5939,51.6015,2769.5148
2009-02-19 12:25:00,68.32,68.35,68.22,68.22,4718.432659759975,51.5864,51.609,51.5109,51.5109,4718.4327
2009-02-19 12:30:00,68.22,68.26,68.17,68.24,5846.753513180839,51.5109,51.5411,51.4731,51.526,5846.7535
2009-02-19 12:35:00,68.25,68.25,68.13,68.14,3487.537183300851,51.5335,51.5335,51.4429,51.4505,3487.5372
2009-02-19 12:40:00,68.17,68.17,68.13,68.13,3077.2386911478097,51.4731,51.4731,51.4429,51.4429,3077.2387
2009-02-19 12:45:00,68.17,68.17,68.07,68.1,6975.074366601702,51.4731,51.4731,51.3976,51.4203,6975.0744
2009-02-19 12:50:00,68.07,68.09,67.99,67.99,10462.611549902556,51.3976,51.4127,51.3372,51.3372,10462.6115
2009-02-19 12:55:00,67.97,68.04,67.91,67.91,4000.410298492153,51.3221,51.375,51.2768,51.2768,4000.4103
2009-02-19 13:00:00,67.92,67.95,67.85,67.89,3590.111806339112,51.2844,51.307,51.2315,51.2617,3590.1118
2009-02-19 13:05:00,67.86,68.15,67.86,68.15,5231.305774951277,51.239,51.458,51.239,51.458,5231.3058
2009-02-19 13:10:00,68.16,68.2,68.11,68.12,5436.455021027798,51.4656,51.4958,51.4278,51.4354,5436.455
2009-02-19 13:15:00,68.17,68.2,68.06,68.2,4718.432659759975,51.4731,51.4958,51.3901,51.4958,4718.4327
2009-02-19 13:20:00,68.17,68.18,68.09,68.15,3487.537183300851,51.4731,51.4807,51.4127,51.458,3487.5372
2009-02-19 13:25:00,68.18,68.24,68.14,68.21,4102.984921530413,51.4807,51.526,51.4505,51.5033,4102.9849
2009-02-19 13:30:00,68.28,68.28,68.12,68.17,4102.984921530413,51.5562,51.5562,51.4354,51.4731,4102.9849
2009-02-19 13:35:00,68.15,68.21,68.1,68.19,3077.2386911478097,51.458,51.5033,51.4203,51.4882,3077.2387
2009-02-19 13:40:00,68.18,68.18,68.08,68.11,2051.4924607652065,51.4807,51.4807,51.4052,51.4278,2051.4925
2009-02-19 13:45:00,68.12,68.19,68.12,68.17,5949.328136219099,51.4354,51.4882,51.4354,51.4731,5949.3281
2009-02-19 13:50:00,68.17,68.23,68.14,68.23,3179.8133141860703,51.4731,51.5184,51.4505,51.5184,3179.8133
2009-02-19 13:55:00,68.23,68.23,68.11,68.14,3282.3879372243305,51.5184,51.5184,51.4278,51.4505,3282.3879
2009-02-19 14:00:00,68.17,68.21,68.12,68.21,6257.0520053338805,51.4731,51.5033,51.4354,51.5033,6257.052
2009-02-19 14:05:00,68.2,68.23,68.17,68.2,3384.962560262591,51.4958,51.5184,51.4731,51.4958,3384.9626
2009-02-19 14:10:00,68.17,68.2,68.06,68.06,17950.559031695557,51.4731,51.4958,51.3901,51.3901,17950.559
2009-02-19 14:15:00,68.04,68.06,67.86,67.86,2461.790952918248,51.375,51.3901,51.239,51.239,2461.791
2009-02-19 14:20:00,67.92,68.01,67.88,67.89,4821.007282798236,51.2844,51.3523,51.2542,51.2617,4821.0073
2009-02-19 14:25:00,67.92,68.05,67.92,67.99,5333.880397989537,51.2844,51.3825,51.2844,51.3372,5333.8804
2009-02-19 14:30:00,68.03,68.03,67.91,67.97,7487.947481793004,51.3674,51.3674,51.2768,51.3221,7487.9475
2009-02-19 14:35:00,67.99,68.07,67.95,68.07,6667.350497486921,51.3372,51.3976,51.307,51.3976,6667.3505
2009-02-19 14:40:00,68.02,68.11,67.82,67.83,8205.969843060826,51.3599,51.4278,51.2088,51.2164,8205.9698
2009-02-19 14:45:00,67.82,68.08,67.82,67.88,14155.297979279923,51.2088,51.4052,51.2088,51.2542,14155.298
2009-02-19 14:50:00,67.87,68.08,67.87,68.08,8513.693712175607,51.2466,51.4052,51.2466,51.4052,8513.6937
2009-02-19 14:55:00,68.07,68.18,68.06,68.06,6872.499743563442,51.3976,51.4807,51.3901,51.3901,6872.4997
2009-02-19 15:00:00,68.1,68.23,68.06,68.12,12206.38014155298,51.4203,51.5184,51.3901,51.4354,12206.3801
2009-02-19 15:05:00,68.12,68.12,68.0,68.05,16719.663555236435,51.4354,51.4354,51.3448,51.3825,16719.6636
2009-02-19 15:10:00,68.03,68.03,67.85,67.92,11898.656272438198,51.3674,51.3674,51.2315,51.2844,11898.6563
2009-02-19 15:15:00,67.91,68.03,67.83,67.89,25643.65575956508,51.2768,51.3674,51.2164,51.2617,25643.6558
2009-02-19 15:20:00,67.89,68.08,67.89,68.06,11283.208534208636,51.2617,51.4052,51.2617,51.3901,11283.2085
2009-02-19 15:25:00,68.06,68.34,68.05,68.27,15591.34270181557,51.3901,51.6015,51.3825,51.5486,15591.3427
2009-02-19 15:30:00,68.25,68.28,68.02,68.02,17642.835162580777,51.5335,51.5562,51.3599,51.3599,17642.8352
2009-02-19 15:35:00,68.02,68.17,67.97,68.02,18155.70827777208,51.3599,51.4731,51.3221,51.3599,18155.7083
2009-02-19 15:40:00,68.01,68.31,68.0,68.31,28002.87208944507,51.3523,51.5788,51.3448,51.5788,28002.8721
2009-02-19 15:45:00,68.31,68.52,68.22,68.43,29644.06605805724,51.5788,51.7374,51.5109,51.6694,29644.0661
2009-02-19 15:50:00,68.44,68.44,68.2,68.24,49953.84141963278,51.677,51.677,51.4958,51.526,49953.8414
2009-02-19 15:55:00,68.23,68.23,67.96,68.03,87906.4519437891,51.5184,51.5184,51.3146,51.3674,87906.4519
2009-02-20 09:30:00,67.59,67.94,67.51,67.6,167196.63555236434,51.0352,51.2995,50.9748,51.0427,167196.6356
2009-02-20 09:35:00,67.6,67.78,67.54,67.69,20617.49923069033,51.0427,51.1786,50.9974,51.1107,20617.4992
2009-02-20 09:40:00,67.7,67.7,67.34,67.44,26977.125859062467,51.1182,51.1182,50.8464,50.9219,26977.1259
2009-02-20 09:45:00,67.44,67.65,67.37,67.57,28105.44671248333,50.9219,51.0805,50.8691,51.0201,28105.4467
2009-02-20 09:50:00,67.57,67.95,67.51,67.91,20104.626115499024,51.0201,51.307,50.9748,51.2768,20104.6261
2009-02-20 09:55:00,67.94,68.22,67.94,68.13,16514.514309159913,51.2995,51.5109,51.2995,51.4429,16514.5143
2009-02-20 10:00:00,68.12,68.13,67.95,68.08,34670.22258693199,51.4354,51.4429,51.307,51.4052,34670.2226
2009-02-20 10:05:00,68.08,68.54,68.08,68.32,24002.46179095292,51.4052,51.7525,51.4052,51.5864,24002.4618
2009-02-20 10:10:00,68.32,68.33,68.17,68.31,19181.45450815468,51.5864,51.5939,51.4731,51.5788,19181.4545
2009-02-20 10:15:00,68.28,68.48,68.19,68.4,16822.238178274692,51.5562,51.7072,51.4882,51.6468,16822.2382
2009-02-20 10:20:00,68.39,68.53,67.77,68.11,136013.9501487332,51.6392,51.7449,51.1711,51.4278,136013.9501
2009-02-20 10:25:00,68.09,68.38,68.03,68.34,35490.81957123808,51.4127,51.6317,51.3674,51.6015,35490.8196
2009-02-20 10:30:00,68.36,68.41,68.13,68.13,48004.92358190584,51.6166,51.6543,51.4429,51.4429,48004.9236
2009-02-20 10:35:00,68.11,68.37,68.04,68.29,29849.215304133755,51.4278,51.6241,51.375,51.5637,29849.2153
2009-02-20 10:40:00,68.32,68.55,68.28,68.47,16514.514309159913,51.5864,51.76,51.5562,51.6996,16514.5143
2009-02-20 10:45:00,68.5,68.53,68.25,68.27,18771.15601600164,51.7223,51.7449,51.5335,51.5486,18771.156
2009-02-20 10:50:00,68.29,68.31,67.91,68.11,29644.06605805724,51.5637,51.5788,51.2768,51.4278,29644.0661
2009-02-20 10:55:00,68.11,68.17,67.93,68.12,15693.91732485383,51.4278,51.4731,51.2919,51.4354,15693.9173
2009-02-20 11:00:00,68.13,68.24,68.09,68.09,13026.977125859064,51.4429,51.526,51.4127,51.4127,13026.9771
2009-02-20 11:05:00,68.13,68.18,67.95,67.95,12103.80551851472,51.4429,51.4807,51.307,51.307,12103.8055
2009-02-20 11:10:00,68.02,68.02,67.84,67.84,13539.850241050364,51.3599,51.3599,51.2239,51.2239,13539.8502
2009-02-20 11:15:00,67.84,68.07,67.76,68.04,20002.051492460763,51.2239,51.3976,51.1635,51.375,20002.0515
2009-02-20 11:20:00,68.04,68.21,67.99,68.09,21130.372345881628,51.375,51.5033,51.3372,51.4127,21130.3723
2009-02-20 11:25:00,68.13,68.16,68.01,68.16,10872.910042055595,51.4429,51.4656,51.3523,51.4656,10872.91
2009-02-20 11:30:00,68.17,68.17,67.93,68.04,15796.491947892093,51.4731,51.4731,51.2919,51.375,15796.4919
2009-02-20 11:35:00,68.03,68.24,68.03,68.24,12821.82787978254,51.3674,51.526,51.3674,51.526,12821.8279
2009-02-20 11:40:00,68.22,68.24,68.05,68.11,15283.61883270079,51.5109,51.526,51.3825,51.4278,15283.6188
2009-02-20 11:45:00,68.12,68.13,67.86,67.96,18976.30526207816,51.4354,51.4429,51.239,51.3146,18976.3053
2009-02-20 11:50:00,67.98,68.02,67.83,68.02,9334.29069648169,51.3297,51.3599,51.2164,51.3599,9334.2907
2009-02-20 11:55:00,68.01,68.1,67.98,68.05,9436.86531951995,51.3523,51.4203,51.3297,51.3825,9436.8653
2009-02-20 12:00:00,68.03,68.27,68.03,68.27,11180.633911170376,51.3674,51.5486,51.3674,51.5486,11180.6339
2009-02-20 12:05:00,68.3,68.3,68.14,68.21,9949.738434711251,51.5713,51.5713,51.4505,51.5033,9949.7384
2009-02-20 12:10:00,68.23,68.39,67.98,67.98,14668.171094471229,51.5184,51.6392,51.3297,51.3297,14668.1711
2009-02-20 12:15:00,68.01,68.01,67.82,67.91,18566.00676992512,51.3523,51.3523,51.2088,51.2768,18566.0068
2009-02-20 12:20:00,67.92,67.95,67.78,67.81,16411.939686121652,51.2844,51.307,51.1786,51.2013,16411.9397
2009-02-20 12:25:00,67.81,67.94,67.75,67.86,9231.71607344343,51.2013,51.2995,51.156,51.239,9231.7161
2009-02-20 12:30:00,67.87,68.0,67.82,68.0,11283.208534208636,51.2466,51.3448,51.2088,51.3448,11283.2085
2009-02-20 12:35:00,67.98,68.12,67.98,68.04,12411.5293876295,51.3297,51.4354,51.3297,51.375,12411.5294
2009-02-20 12:40:00,68.06,68.08,67.85,67.93,9539.43994255821,51.3901,51.4052,51.2315,51.2919,9539.4399
2009-02-20 12:45:00,67.95,67.95,67.65,67.68,15386.193455739049,51.307,51.307,51.0805,51.1031,15386.1935
2009-02-20 12:50:00,67.65,67.73,67.57,67.59,13950.148733203405,51.0805,51.1409,51.0201,51.0352,13950.1487
2009-02-20 12:55:00,67.58,67.66,67.43,67.56,19591.753000307723,51.0276,51.088,50.9144,51.0125,19591.753
2009-02-20 13:00:00,67.55,67.76,67.49,67.74,9334.29069648169,51.005,51.1635,50.9597,51.1484,9334.2907
2009-02-20 13:05:00,67.74,67.78,67.51,67.52,182480.2543850651,51.1484,51.1786,50.9748,50.9823,182480.2544
2009-02-20 13:10:00,67.53,67.65,67.49,67.56,16411.939686121652,50.9899,51.0805,50.9597,51.0125,16411.9397
2009-02-20 13:15:00,67.56,67.71,67.44,67.62,63288.54241460662,51.0125,51.1258,50.9219,51.0578,63288.5424
2009-02-20 13:20:00,67.59,67.84,67.59,67.84,19078.87988511642,51.0352,51.2239,51.0352,51.2239,19078.8799
2009-02-20 13:25:00,67.84,67.92,67.8,67.83,31182.68540363114,51.2239,51.2844,51.1937,51.2164,31182.6854
2009-02-20 13:30:00,67.84,67.95,67.81,67.84,29233.767565904192,51.2239,51.307,51.2013,51.2239,29233.7676
2009-02-20 13:35:00,67.85,67.88,67.71,67.77,13437.275618012103,51.2315,51.2542,51.1258,51.1711,13437.2756
2009-02-20 13:40:00,67.78,67.87,67.76,67.78,15899.06657093035,51.1786,51.2466,51.1635,51.1786,15899.0666
2009-02-20 13:45:00,67.78,67.79,67.55,67.56,15181.044209662528,51.1786,51.1862,51.005,51.0125,15181.0442
2009-02-20 13:50:00,67.56,67.79,67.56,67.77,20925.22309980511,51.0125,51.1862,51.0125,51.1711,20925.2231
2009-02-20 13:55:00,67.76,67.84,67.68,67.78,13950.148733203405,51.1635,51.2239,51.1031,51.1786,13950.1487
2009-02-20 14:00:00,67.78,67.78,67.59,67.64,23284.43942968509,51.1786,51.1786,51.0352,51.0729,23284.4394
2009-02-20 14:05:00,67.61,67.67,67.52,67.59,9129.14145040517,51.0503,51.0956,50.9823,51.0352,9129.1415
2009-02-20 14:10:00,67.57,67.65,67.54,67.59,10975.484665093856,51.0201,51.0805,50.9974,51.0352,10975.4847
2009-02-20 14:15:00,67.57,67.97,67.57,67.89,62057.646938147496,51.0201,51.3221,51.0201,51.2617,62057.6469
2009-02-20 14:20:00,67.91,68.17,67.77,68.17,80726.22833111088,51.2768,51.4731,51.1711,51.4731,80726.2283
2009-02-20 14:25:00,68.13,68.3,67.81,67.9,40209.25223099805,51.4429,51.5713,51.2013,51.2693,40209.2522
2009-02-20 14:30:00,67.95,68.02,67.78,67.82,22053.54395322597,51.307,51.3599,51.1786,51.2088,22053.544
2009-02-20 14:35:00,67.82,68.21,67.74,68.1,14668.171094471229,51.2088,51.5033,51.1484,51.4203,14668.1711
2009-02-20 14:40:00,68.13,68.24,67.96,68.03,17540.260539542516,51.4429,51.526,51.3146,51.3674,17540.2605
2009-02-20 14:45:00,68.03,68.18,67.84,68.17,17437.685916504255,51.3674,51.4807,51.2239,51.4731,17437.6859
2009-02-20 14:50:00,68.13,68.34,68.01,68.01,14257.872602318186,51.4429,51.6015,51.3523,51.3523,14257.8726
2009-02-20 14:55:00,68.03,68.07,67.83,67.89,13026.977125859064,51.3674,51.3976,51.2164,51.2617,13026.9771
2009-02-20 15:00:00,67.87,67.87,67.65,67.77,35901.11806339111,51.2466,51.2466,51.0805,51.1711,35901.1181
2009-02-20 15:05:00,67.77,67.92,67.71,67.76,17540.260539542516,51.1711,51.2844,51.1258,51.1635,17540.2605
2009-02-20 15:10:00,67.76,67.78,67.61,67.69,14463.021848394706,51.1635,51.1786,51.0503,51.1107,14463.0218
2009-02-20 15:15:00,67.73,67.78,67.7,67.71,32003.282387937223,51.1409,51.1786,51.1182,51.1258,32003.2824
2009-02-20 15:20:00,67.74,67.89,67.73,67.86,51389.88614216843,51.1484,51.2617,51.1409,51.239,51389.8861
2009-02-20 15:25:00,67.87,67.95,67.8,67.85,32311.006257052,51.2466,51.307,51.1937,51.2315,32311.0063
2009-02-20 15:30:00,67.85,67.86,67.73,67.81,36926.86429377372,51.2315,51.239,51.1409,51.2013,36926.8643
2009-02-20 15:35:00,67.81,67.96,67.79,67.8,26874.551236024206,51.2013,51.3146,51.1862,51.1937,26874.5512
2009-02-20 15:40:00,67.8,67.92,67.57,67.67,38978.35675453892,51.1937,51.2844,51.0201,51.0956,38978.3568
2009-02-20 15:45:00,67.65,67.86,67.65,67.8,31695.558518822443,51.0805,51.239,51.0805,51.1937,31695.5585
2009-02-20 15:50:00,67.78,68.03,67.78,67.95,32823.879372243304,51.1786,51.3674,51.1786,51.307,32823.8794
2009-02-20 15:55:00,67.9,68.03,67.82,67.84,54467.12483331624,51.2693,51.3674,51.2088,51.2239,54467.1248
2009-02-23 09:30:00,68.55,68.55,67.96,68.09,24105.036413991176,51.76,51.76,51.3146,51.4127,24105.0364
2009-02-23 09:35:00,68.05,68.26,67.89,68.2,33439.32711047287,51.3825,51.5411,51.2617,51.4958,33439.3271
2009-02-23 09:40:00,68.17,68.2,68.03,68.17,21848.39470714945,51.4731,51.4958,51.3674,51.4731,21848.3947
2009-02-23 09:45:00,68.15,68.16,67.95,68.12,26771.976612985945,51.458,51.4656,51.307,51.4354,26771.9766
2009-02-23 09:50:00,68.16,68.43,68.14,68.28,25848.805005641603,51.4656,51.6694,51.4505,51.5562,25848.805
2009-02-23 09:55:00,68.29,68.47,68.17,68.21,15181.044209662528,51.5637,51.6996,51.4731,51.5033,15181.0442
2009-02-23 10:00:00,68.17,68.33,68.14,68.14,17950.559031695557,51.4731,51.5939,51.4505,51.4505,17950.559
2009-02-23 10:05:00,68.13,68.32,68.06,68.24,29438.916811980715,51.4429,51.5864,51.3901,51.526,29438.9168
2009-02-23 10:10:00,68.21,68.3,68.21,68.26,27797.72284336855,51.5033,51.5713,51.5033,51.5411,27797.7228
2009-02-23 10:15:00,68.26,68.26,68.12,68.14,25130.78264437378,51.5411,51.5411,51.4354,51.4505,25130.7826
2009-02-23 10:20:00,68.15,68.19,68.07,68.07,55185.14719458406,51.458,51.4882,51.3976,51.3976,55185.1472
2009-02-23 10:25:00,68.07,68.08,67.93,67.99,42363.31931480152,51.3976,51.4052,51.2919,51.3372,42363.3193
2009-02-23 10:30:00,67.98,68.0,67.92,67.92,47492.050466714536,51.3297,51.3448,51.2844,51.2844,47492.0505
2009-02-23 10:35:00,67.86,67.88,67.71,67.85,39388.65524669197,51.239,51.2542,51.1258,51.2315,39388.6552
2009-02-23 10:40:00,67.82,68.04,67.8,68.04,17950.559031695557,51.2088,51.375,51.1937,51.375,17950.559
2009-02-23 10:45:00,68.05,68.05,67.96,68.03,28515.74520463637,51.3825,51.3825,51.3146,51.3674,28515.7452
2009-02-23 10:50:00,68.04,68.05,67.94,67.94,19386.6037542312,51.375,51.3825,51.2995,51.2995,19386.6038
2009-02-23 10:55:00,67.96,67.99,67.78,67.78,32721.304749205046,51.3146,51.3372,51.1786,51.1786,32721.3047
2009-02-23 11:00:00,67.78,68.06,67.76,67.96,9847.163811672992,51.1786,51.3901,51.1635,51.3146,9847.1638
2009-02-23 11:05:00,67.96,67.96,67.8,67.8,9744.58918863473,51.3146,51.3146,51.1937,51.1937,9744.5892
2009-02-23 11:10:00,67.8,67.88,67.78,67.78,9129.14145040517,51.1937,51.2542,51.1786,51.1786,9129.1415
2009-02-23 11:15:00,67.78,67.78,67.64,67.64,7385.372858754744,51.1786,51.1786,51.0729,51.0729,7385.3729
2009-02-23 11:20:00,67.65,67.78,67.59,67.77,15899.06657093035,51.0805,51.1786,51.0352,51.1711,15899.0666
2009-02-23 11:25:00,67.79,67.86,67.69,67.72,22566.41706841727,51.1862,51.239,51.1107,51.1333,22566.4171
2009-02-23 11:30:00,67.76,67.76,67.49,67.69,16617.088932198174,51.1635,51.1635,50.9597,51.1107,16617.0889
2009-02-23 11:35:00,67.69,67.73,67.54,67.61,18155.70827777208,51.1107,51.1409,50.9974,51.0503,18155.7083
2009-02-23 11:40:00,67.62,67.66,67.59,67.61,4923.581905836496,51.0578,51.088,51.0352,51.0503,4923.5819
2009-02-23 11:45:00,67.62,67.67,67.61,67.66,6462.201251410401,51.0578,51.0956,51.0503,51.088,6462.2013
2009-02-23 11:50:00,67.64,67.69,67.61,67.68,8923.992204328648,51.0729,51.1107,51.0503,51.1031,8923.9922
2009-02-23 11:55:00,67.68,67.68,67.46,67.58,8000.820596984306,51.1031,51.1031,50.937,51.0276,8000.8206
2009-02-23 12:00:00,67.59,67.61,67.47,67.47,12001.23089547646,51.0352,51.0503,50.9446,50.9446,12001.2309
2009-02-23 12:05:00,67.47,67.56,67.46,67.51,16924.812801312954,50.9446,51.0125,50.937,50.9748,16924.8128
2009-02-23 12:10:00,67.53,67.56,67.5,67.52,11385.783157246897,50.9899,51.0125,50.9672,50.9823,11385.7832
2009-02-23 12:15:00,67.54,67.54,67.37,67.37,8513.693712175607,50.9974,50.9974,50.8691,50.8691,8513.6937
2009-02-23 12:20:00,67.4,67.42,67.32,67.33,15796.491947892093,50.8917,50.9068,50.8313,50.8389,15796.4919
2009-02-23 12:25:00,67.34,67.36,67.3,67.35,11693.507026361678,50.8464,50.8615,50.8162,50.854,11693.507
2009-02-23 12:30:00,67.33,67.35,67.07,67.07,20207.200738537285,50.8389,50.854,50.6425,50.6425,20207.2007
2009-02-23 12:35:00,67.07,67.08,66.98,67.07,18771.15601600164,50.6425,50.6501,50.5746,50.6425,18771.156
2009-02-23 12:40:00,67.04,67.15,67.04,67.15,5333.880397989537,50.6199,50.7029,50.6199,50.7029,5333.8804
2009-02-23 12:45:00,67.14,67.15,66.88,66.88,25130.78264437378,50.6954,50.7029,50.4991,50.4991,25130.7826
2009-02-23 12:50:00,66.88,66.9,66.78,66.79,14770.745717509488,50.4991,50.5142,50.4236,50.4311,14770.7457
2009-02-23 12:55:00,66.79,66.8,66.56,66.6,17437.685916504255,50.4311,50.4387,50.2575,50.2877,17437.6859
2009-02-23 13:00:00,66.56,66.78,66.56,66.74,10975.484665093856,50.2575,50.4236,50.2575,50.3934,10975.4847
2009-02-23 13:05:00,66.75,66.87,66.75,66.76,16001.641193968611,50.4009,50.4915,50.4009,50.4085,16001.6412
2009-02-23 13:10:00,66.78,66.98,66.77,66.96,10052.313057749512,50.4236,50.5746,50.416,50.5595,10052.3131
2009-02-23 13:15:00,66.96,66.96,66.85,66.87,11590.932403323415,50.5595,50.5595,50.4764,50.4915,11590.9324
2009-02-23 13:20:00,66.9,67.04,66.9,67.04,10257.462303826032,50.5142,50.6199,50.5142,50.6199,10257.4623
2009-02-23 13:25:00,67.06,67.15,67.06,67.06,15078.46958662427,50.635,50.7029,50.635,50.635,15078.4696
2009-02-23 13:30:00,67.07,67.11,66.99,67.0,11180.633911170376,50.6425,50.6727,50.5821,50.5897,11180.6339
2009-02-23 13:35:00,67.03,67.22,67.0,67.18,10565.186172940814,50.6123,50.7558,50.5897,50.7256,10565.1862
2009-02-23 13:40:00,67.21,67.47,67.21,67.44,11488.357780285158,50.7483,50.9446,50.7483,50.9219,11488.3578
2009-02-23 13:45:00,67.47,67.63,67.44,67.49,25233.35726741204,50.9446,51.0654,50.9219,50.9597,25233.3573
2009-02-23 13:50:00,67.51,67.51,67.36,67.45,7795.671350907785,50.9748,50.9748,50.8615,50.9295,7795.6714
2009-02-23 13:55:00,67.45,67.48,67.27,67.45,23181.86480664684,50.9295,50.9521,50.7936,50.9295,23181.8648
2009-02-23 14:00:00,67.47,67.61,67.4,67.61,24925.63339829726,50.9446,51.0503,50.8917,51.0503,24925.6334
2009-02-23 14:05:00,67.64,67.65,67.57,67.58,10975.484665093856,51.0729,51.0805,51.0201,51.0276,10975.4847
2009-02-23 14:10:00,67.57,67.67,67.42,67.66,17129.962047389476,51.0201,51.0956,50.9068,51.088,17129.962
2009-02-23 14:15:00,67.64,67.84,67.64,67.75,30259.5137962868,51.0729,51.2239,51.0729,51.156,30259.5138
2009-02-23 14:20:00,67.75,67.82,67.67,67.67,27387.424351215508,51.156,51.2088,51.0956,51.0956,27387.4244
2009-02-23 14:25:00,67.67,67.78,67.62,67.72,28823.469073751152,51.0956,51.1786,51.0578,51.1333,28823.4691
2009-02-23 14:30:00,67.72,67.83,67.46,67.65,27695.148220330288,51.1333,51.2164,50.937,51.0805,27695.1482
2009-02-23 14:35:00,67.61,67.61,67.56,67.61,8103.395220022566,51.0503,51.0503,51.0125,51.0503,8103.3952
2009-02-23 14:40:00,67.6,67.62,67.35,67.44,15591.34270181557,51.0427,51.0578,50.854,50.9219,15591.3427
2009-02-23 14:45:00,67.41,67.48,67.29,67.29,20002.051492460763,50.8993,50.9521,50.8087,50.8087,20002.0515
2009-02-23 14:50:00,67.34,67.37,67.11,67.18,13642.424864088624,50.8464,50.8691,50.6727,50.7256,13642.4249
2009-02-23 14:55:00,67.18,67.2,67.03,67.05,13847.574110165144,50.7256,50.7407,50.6123,50.6274,13847.5741
2009-02-23 15:00:00,66.98,67.29,66.95,67.25,37234.588162888496,50.5746,50.8087,50.5519,50.7785,37234.5882
2009-02-23 15:05:00,67.24,67.39,67.21,67.28,11898.656272438198,50.7709,50.8842,50.7483,50.8011,11898.6563
2009-02-23 15:10:00,67.26,67.29,67.09,67.23,29849.215304133755,50.786,50.8087,50.6576,50.7634,29849.2153
2009-02-23 15:15:00,67.23,67.33,67.14,67.19,25951.379628679864,50.7634,50.8389,50.6954,50.7332,25951.3796
2009-02-23 15:20:00,67.21,67.26,66.89,66.97,18873.7306390399,50.7483,50.786,50.5066,50.567,18873.7306
2009-02-23 15:25:00,66.97,67.27,66.86,67.08,31285.2600266694,50.567,50.7936,50.484,50.6501,31285.26
2009-02-23 15:30:00,67.05,67.22,67.0,67.03,24925.63339829726,50.6274,50.7558,50.5897,50.6123,24925.6334
2009-02-23 15:35:00,67.02,67.15,66.97,67.02,24515.33490614422,50.6048,50.7029,50.567,50.6048,24515.3349
2009-02-23 15:40:00,67.0,67.05,66.86,66.9,34567.64796389373,50.5897,50.6274,50.484,50.5142,34567.648
2009-02-23 15:45:00,66.9,66.99,66.85,66.89,38670.632885424144,50.5142,50.5821,50.4764,50.5066,38670.6329
2009-02-23 15:50:00,66.88,67.04,66.79,67.02,69237.87055082573,50.4991,50.6199,50.4311,50.6048,69237.8706
2009-02-23 15:55:00,67.03,67.1,66.83,66.96,133141.86070366192,50.6123,50.6652,50.4613,50.5595,133141.8607
2009-02-24 09:30:00,66.45,67.36,65.82,67.2,85034.36249871782,50.1744,50.8615,49.6987,50.7407,85034.3625
2009-02-24 09:35:00,67.18,67.46,67.03,67.39,44825.11026771976,50.7256,50.937,50.6123,50.8842,44825.1103
2009-02-24 09:40:00,67.35,67.44,67.01,67.21,24310.1856600677,50.854,50.9219,50.5972,50.7483,24310.1857
2009-02-24 09:45:00,67.1,67.27,67.09,67.23,28926.043696789413,50.6652,50.7936,50.6576,50.7634,28926.0437
2009-02-24 09:50:00,67.23,67.46,67.23,67.46,33029.028618319826,50.7634,50.937,50.7634,50.937,33029.0286
2009-02-24 09:55:00,67.51,67.54,67.44,67.51,26874.551236024206,50.9748,50.9974,50.9219,50.9748,26874.5512
2009-02-24 10:00:00,67.51,67.57,67.24,67.5,47492.050466714536,50.9748,51.0201,50.7709,50.9672,47492.0505
2009-02-24 10:05:00,67.52,67.65,67.46,67.61,26361.678120832905,50.9823,51.0805,50.937,51.0503,26361.6781
2009-02-24 10:10:00,67.59,67.64,67.47,67.47,16104.215817006872,51.0352,51.0729,50.9446,50.9446,16104.2158
2009-02-24 10:15:00,67.48,67.51,67.24,67.51,14360.447225356444,50.9521,50.9748,50.7709,50.9748,14360.4472
2009-02-24 10:20:00,67.48,67.76,67.45,67.59,33952.20022566417,50.9521,51.1635,50.9295,51.0352,33952.2002
2009-02-24 10:25:00,67.59,67.9,67.59,67.84,46774.02810544671,51.0352,51.2693,51.0352,51.2239,46774.0281
2009-02-24 10:30:00,67.82,68.22,67.82,67.98,30054.36455021028,51.2088,51.5109,51.2088,51.3297,30054.3646
2009-02-24 10:35:00,68.03,68.14,67.98,67.98,17129.962047389476,51.3674,51.4505,51.3297,51.3297,17129.962
2009-02-24 10:40:00,68.01,68.01,67.82,67.82,14770.745717509488,51.3523,51.3523,51.2088,51.2088,14770.7457
2009-02-24 10:45:00,67.82,68.14,67.79,68.11,18360.8575238486,51.2088,51.4505,51.1862,51.4278,18360.8575
2009-02-24 10:50:00,68.07,68.11,67.79,67.79,11385.783157246897,51.3976,51.4278,51.1862,51.1862,11385.7832
2009-02-24 10:55:00,67.81,67.86,67.45,67.57,18771.15601600164,51.2013,51.239,50.9295,51.0201,18771.156
2009-02-24 11:00:00,67.61,67.67,67.53,67.57,16206.790440045132,51.0503,51.0956,50.9899,51.0201,16206.7904
2009-02-24 11:05:00,67.6,67.62,67.41,67.46,18976.30526207816,51.0427,51.0578,50.8993,50.937,18976.3053
2009-02-24 11:10:00,67.41,67.43,67.3,67.35,43696.7894142989,50.8993,50.9144,50.8162,50.854,43696.7894
2009-02-24 11:15:00,67.37,67.38,67.08,67.13,32003.282387937223,50.8691,50.8766,50.6501,50.6878,32003.2824
2009-02-24 11:20:00,67.14,67.29,67.01,67.12,34054.77484870243,50.6954,50.8087,50.5972,50.6803,34054.7748
2009-02-24 11:25:00,67.12,67.16,67.0,67.04,40516.97610011283,50.6803,50.7105,50.5897,50.6199,40516.9761
2009-02-24 11:30:00,67.06,67.1,66.95,67.04,21130.372345881628,50.635,50.6652,50.5519,50.6199,21130.3723
2009-02-24 11:35:00,67.08,67.25,67.07,67.14,29746.64068109549,50.6501,50.7785,50.6425,50.6954,29746.6407
2009-02-24 11:40:00,67.16,67.18,67.03,67.03,19386.6037542312,50.7105,50.7256,50.6123,50.6123,19386.6038
2009-02-24 11:45:00,67.02,67.03,66.75,66.81,26464.25274387117,50.6048,50.6123,50.4009,50.4462,26464.2527
2009-02-24 11:50:00,66.8,66.96,66.79,66.86,19489.17837726946,50.4387,50.5595,50.4311,50.484,19489.1784
2009-02-24 11:55:00,66.87,66.87,66.67,66.69,15078.46958662427,50.4915,50.4915,50.3405,50.3556,15078.4696
2009-02-24 12:00:00,66.76,66.88,66.75,66.82,14873.320340547749,50.4085,50.4991,50.4009,50.4538,14873.3203
2009-02-24 12:05:00,66.82,66.82,66.63,66.73,19284.029131192943,50.4538,50.4538,50.3103,50.3858,19284.0291
2009-02-24 12:10:00,66.71,66.75,66.6,66.67,15078.46958662427,50.3707,50.4009,50.2877,50.3405,15078.4696
2009-02-24 12:15:00,66.65,66.68,66.46,66.48,13129.551748897322,50.3254,50.3481,50.182,50.1971,13129.5517
2009-02-24 12:20:00,66.46,66.46,66.31,66.38,16104.215817006872,50.182,50.182,50.0687,50.1215,16104.2158
2009-02-24 12:25:00,66.36,66.4,66.34,66.37,12103.80551851472,50.1064,50.1366,50.0913,50.114,12103.8055
2009-02-24 12:30:00,66.35,66.51,66.32,66.36,13950.148733203405,50.0989,50.2197,50.0762,50.1064,13950.1487
2009-02-24 12:35:00,66.36,66.57,66.35,66.39,25233.35726741204,50.1064,50.265,50.0989,50.1291,25233.3573
2009-02-24 12:40:00,66.36,66.47,66.32,66.44,26259.103497794644,50.1064,50.1895,50.0762,50.1669,26259.1035
2009-02-24 12:45:00,66.45,66.75,66.45,66.64,13744.999487126885,50.1744,50.4009,50.1744,50.3179,13744.9995
2009-02-24 12:50:00,66.66,66.85,66.63,66.63,14463.021848394706,50.333,50.4764,50.3103,50.3103,14463.0218
2009-02-24 12:55:00,66.66,66.83,66.66,66.75,14565.596471432968,50.333,50.4613,50.333,50.4009,14565.5965
2009-02-24 13:00:00,66.75,66.81,66.73,66.76,14668.171094471229,50.4009,50.4462,50.3858,50.4085,14668.1711
2009-02-24 13:05:00,66.78,66.78,66.64,66.67,10257.462303826032,50.4236,50.4236,50.3179,50.3405,10257.4623
2009-02-24 13:10:00,66.67,66.67,66.37,66.38,14668.171094471229,50.3405,50.3405,50.114,50.1215,14668.1711
2009-02-24 13:15:00,66.39,66.43,66.32,66.33,11283.208534208636,50.1291,50.1593,50.0762,50.0838,11283.2085
2009-02-24 13:20:00,66.33,66.72,66.33,66.68,17847.984408657296,50.0838,50.3783,50.0838,50.3481,17847.9844
2009-02-24 13:25:00,66.67,66.82,66.61,66.71,14463.021848394706,50.3405,50.4538,50.2952,50.3707,14463.0218
2009-02-24 13:30:00,66.71,66.73,66.64,66.7,13950.148733203405,50.3707,50.3858,50.3179,50.3632,13950.1487
2009-02-24 13:35:00,66.69,66.87,66.64,66.8,20617.49923069033,50.3556,50.4915,50.3179,50.4387,20617.4992
2009-02-24 13:40:00,66.83,66.87,66.7,66.72,7487.947481793004,50.4613,50.4915,50.3632,50.3783,7487.9475
2009-02-24 13:45:00,66.74,66.8,66.47,66.51,17027.387424351215,50.3934,50.4387,50.1895,50.2197,17027.3874
2009-02-24 13:50:00,66.56,66.67,66.47,66.5,16104.215817006872,50.2575,50.3405,50.1895,50.2122,16104.2158
2009-02-24 13:55:00,66.53,66.66,66.51,66.56,14360.447225356444,50.2348,50.333,50.2197,50.2575,14360.4472
2009-02-24 14:00:00,66.57,66.57,66.41,66.47,16719.663555236435,50.265,50.265,50.1442,50.1895,16719.6636
2009-02-24 14:05:00,66.49,66.51,66.41,66.43,22874.14093753205,50.2046,50.2197,50.1442,50.1593,22874.1409
2009-02-24 14:10:00,66.41,66.42,66.29,66.3,28310.59595855985,50.1442,50.1517,50.0536,50.0611,28310.596
2009-02-24 14:15:00,66.32,66.61,66.31,66.51,19591.753000307723,50.0762,50.2952,50.0687,50.2197,19591.753
2009-02-24 14:20:00,66.51,66.62,66.49,66.61,19078.87988511642,50.2197,50.3028,50.2046,50.2952,19078.8799
2009-02-24 14:25:00,66.61,66.62,66.54,66.54,26259.103497794644,50.2952,50.3028,50.2424,50.2424,26259.1035
2009-02-24 14:30:00,66.54,66.66,66.5,66.63,18566.00676992512,50.2424,50.333,50.2122,50.3103,18566.0068
2009-02-24 14:35:00,66.61,66.74,66.61,66.7,14565.596471432968,50.2952,50.3934,50.2952,50.3632,14565.5965
2009-02-24 14:40:00,66.7,66.77,66.56,66.59,13950.148733203405,50.3632,50.416,50.2575,50.2801,13950.1487
2009-02-24 14:45:00,66.61,66.61,66.53,66.59,10565.186172940814,50.2952,50.2952,50.2348,50.2801,10565.1862
2009-02-24 14:50:00,66.58,66.63,66.53,66.58,17027.387424351215,50.2726,50.3103,50.2348,50.2726,17027.3874
2009-02-24 14:55:00,66.58,66.88,66.57,66.83,26669.401989947684,50.2726,50.4991,50.265,50.4613,26669.402
2009-02-24 15:00:00,66.82,66.99,66.81,66.87,23387.01405272336,50.4538,50.5821,50.4462,50.4915,23387.0141
2009-02-24 15:05:00,66.83,67.0,66.83,66.9,21027.797722843367,50.4613,50.5897,50.4613,50.5142,21027.7977
2009-02-24 15:10:00,66.89,66.95,66.82,66.91,25438.506513488563,50.5066,50.5519,50.4538,50.5217,25438.5065
2009-02-24 15:15:00,66.92,66.98,66.83,66.96,28105.44671248333,50.5293,50.5746,50.4613,50.5595,28105.4467
2009-02-24 15:20:00,66.91,67.03,66.85,66.91,39593.80449276849,50.5217,50.6123,50.4764,50.5217,39593.8045
2009-02-24 15:25:00,66.92,67.07,66.86,66.89,32823.879372243304,50.5293,50.6425,50.484,50.5066,32823.8794
2009-02-24 15:30:00,66.9,67.0,66.71,66.79,31182.68540363114,50.5142,50.5897,50.3707,50.4311,31182.6854
2009-02-24 15:35:00,66.79,66.86,66.74,66.83,44312.23715252846,50.4311,50.484,50.3934,50.4613,44312.2372
2009-02-24 15:40:00,66.83,66.97,66.76,66.81,41850.44619961022,50.4613,50.567,50.4085,50.4462,41850.4462
2009-02-24 15:45:00,66.79,66.91,66.73,66.86,32823.879372243304,50.4311,50.5217,50.3858,50.484,32823.8794
2009-02-24 15:50:00,66.86,67.04,66.82,67.0,80623.65370807263,50.484,50.6199,50.4538,50.5897,80623.6537
2009-02-24 15:55:00,66.99,67.01,66.81,66.81,100830.8544466099,50.5821,50.5972,50.4462,50.4462,100830.8544
2009-02-25 09:30:00,67.07,67.07,66.4,66.95,34567.64796389373,50.6425,50.6425,50.1366,50.5519,34567.648
2009-02-25 09:35:00,66.85,66.91,66.49,66.83,90163.09365063084,50.4764,50.5217,50.2046,50.4613,90163.0937
2009-02-25 09:40:00,66.86,67.06,66.53,67.0,24105.036413991176,50.484,50.635,50.2348,50.5897,24105.0364
2009-02-25 09:45:00,67.0,67.01,66.63,66.74,25643.65575956508,50.5897,50.5972,50.3103,50.3934,25643.6558
2009-02-25 09:50:00,66.75,66.75,66.6,66.62,22258.69319930249,50.4009,50.4009,50.2877,50.3028,22258.6932
2009-02-25 09:55:00,66.62,66.64,66.43,66.43,17745.40978561904,50.3028,50.3179,50.1593,50.1593,17745.4098
2009-02-25 10:00:00,66.43,66.44,66.29,66.35,50261.56528874756,50.1593,50.1669,50.0536,50.0989,50261.5653
2009-02-25 10:05:00,66.34,66.44,66.29,66.37,49851.26679659452,50.0913,50.1669,50.0536,50.114,49851.2668
2009-02-25 10:10:00,66.39,66.4,66.24,66.24,33644.476356549385,50.1291,50.1366,50.0158,50.0158,33644.4764
2009-02-25 10:15:00,66.25,66.25,66.05,66.15,24002.46179095292,50.0234,50.0234,49.8724,49.9479,24002.4618
2009-02-25 10:20:00,66.15,66.48,66.15,66.17,34567.64796389373,49.9479,50.1971,49.9479,49.963,34567.648
2009-02-25 10:25:00,66.19,66.22,66.01,66.15,18566.00676992512,49.9781,50.0007,49.8422,49.9479,18566.0068
2009-02-25 10:30:00,66.14,66.21,66.0,66.0,8103.395220022566,49.9403,49.9932,49.8346,49.8346,8103.3952
2009-02-25 10:35:00,65.97,66.09,65.92,65.97,17847.984408657296,49.812,49.9026,49.7742,49.812,17847.9844
2009-02-25 10:40:00,65.98,66.06,65.89,65.98,25848.805005641603,49.8195,49.8799,49.7516,49.8195,25848.805
2009-02-25 10:45:00,65.99,66.12,65.94,66.12,16309.365063083393,49.8271,49.9252,49.7893,49.9252,16309.3651
2009-02-25 10:50:00,66.09,66.11,65.99,65.99,35285.670325161555,49.9026,49.9177,49.8271,49.8271,35285.6703
2009-02-25 10:55:00,66.01,66.08,65.99,66.04,16104.215817006872,49.8422,49.895,49.8271,49.8648,16104.2158
2009-02-25 11:00:00,66.05,66.05,65.86,65.86,25541.081136526824,49.8724,49.8724,49.7289,49.7289,25541.0811
2009-02-25 11:05:00,65.9,65.9,65.8,65.84,33849.62560262591,49.7591,49.7591,49.6836,49.7138,33849.6256
2009-02-25 11:10:00,65.83,65.83,65.71,65.74,17335.111293465994,49.7063,49.7063,49.6156,49.6383,17335.1113
2009-02-25 11:15:00,65.79,65.86,65.78,65.83,14770.745717509488,49.6761,49.7289,49.6685,49.7063,14770.7457
2009-02-25 11:20:00,65.85,66.12,65.85,66.1,14155.297979279923,49.7214,49.9252,49.7214,49.9101,14155.298
2009-02-25 11:25:00,66.14,66.26,66.02,66.09,9436.86531951995,49.9403,50.0309,49.8497,49.9026,9436.8653
2009-02-25 11:30:00,66.1,66.11,66.06,66.07,12821.82787978254,49.9101,49.9177,49.8799,49.8875,12821.8279
2009-02-25 11:35:00,66.09,66.1,65.96,65.96,6154.47738229562,49.9026,49.9101,49.8044,49.8044,6154.4774
2009-02-25 11:40:00,65.97,66.0,65.89,65.96,9847.163811672992,49.812,49.8346,49.7516,49.8044,9847.1638
2009-02-25 11:45:00,65.97,66.1,65.9,65.92,9949.738434711251,49.812,49.9101,49.7591,49.7742,9949.7384
2009-02-25 11:50:00,65.91,65.94,65.78,65.83,9744.58918863473,49.7667,49.7893,49.6685,49.7063,9744.5892
2009-02-25 11:55:00,65.83,65.87,65.5,65.55,18463.43214688686,49.7063,49.7365,49.4571,49.4948,18463.4321
2009-02-25 12:00:00,65.57,65.73,65.53,65.69,17745.40978561904,49.5099,49.6308,49.4797,49.6005,17745.4098
2009-02-25 12:05:00,65.68,65.72,65.59,65.72,10770.335419017334,49.593,49.6232,49.525,49.6232,10770.3354
2009-02-25 12:10:00,65.72,65.77,65.54,65.54,12719.25325674428,49.6232,49.661,49.4873,49.4873,12719.2533
2009-02-25 12:15:00,65.54,65.56,65.47,65.48,10462.611549902556,49.4873,49.5024,49.4344,49.442,10462.6115
2009-02-25 12:20:00,65.5,65.52,65.39,65.44,12924.402502820802,49.4571,49.4722,49.374,49.4118,12924.4025
2009-02-25 12:25:00,65.36,65.43,65.32,65.35,15693.91732485383,49.3514,49.4042,49.3212,49.3438,15693.9173
2009-02-25 12:30:00,65.37,65.44,65.33,65.37,17745.40978561904,49.3589,49.4118,49.3287,49.3589,17745.4098
2009-02-25 12:35:00,65.37,65.42,65.35,65.37,13847.574110165144,49.3589,49.3967,49.3438,49.3589,13847.5741
2009-02-25 12:40:00,65.37,65.42,65.34,65.41,15488.76807877731,49.3589,49.3967,49.3363,49.3891,15488.7681
2009-02-25 12:45:00,65.35,65.37,65.3,65.32,13539.850241050364,49.3438,49.3589,49.3061,49.3212,13539.8502
2009-02-25 12:50:00,65.32,65.32,65.24,65.32,13129.551748897322,49.3212,49.3212,49.2608,49.3212,13129.5517
2009-02-25 12:55:00,65.32,65.37,65.31,65.31,33029.028618319826,49.3212,49.3589,49.3136,49.3136,33029.0286
2009-02-25 13:00:00,65.35,65.58,65.3,65.43,16822.238178274692,49.3438,49.5175,49.3061,49.4042,16822.2382
2009-02-25 13:05:00,65.45,65.56,65.31,65.52,16206.790440045132,49.4193,49.5024,49.3136,49.4722,16206.7904
2009-02-25 13:10:00,65.55,65.55,65.36,65.39,13437.275618012103,49.4948,49.4948,49.3514,49.374,13437.2756
2009-02-25 13:15:00,65.38,65.39,65.28,65.32,9642.014565596472,49.3665,49.374,49.291,49.3212,9642.0146
2009-02-25 13:20:00,65.32,65.32,65.21,65.28,9949.738434711251,49.3212,49.3212,49.2381,49.291,9949.7384
2009-02-25 13:25:00,65.3,65.37,65.3,65.32,17232.536670427737,49.3061,49.3589,49.3061,49.3212,17232.5367
2009-02-25 13:30:00,65.34,65.37,65.3,65.32,20309.775361575543,49.3363,49.3589,49.3061,49.3212,20309.7754
2009-02-25 13:35:00,65.38,65.6,65.38,65.45,24310.1856600677,49.3665,49.5326,49.3665,49.4193,24310.1857
2009-02-25 13:40:00,65.46,65.53,65.4,65.42,38568.058262385886,49.4269,49.4797,49.3816,49.3967,38568.0583
2009-02-25 13:45:00,65.4,65.56,65.4,65.56,20822.648476766848,49.3816,49.5024,49.3816,49.5024,20822.6485
2009-02-25 13:50:00,65.53,65.65,65.42,65.6,22361.26782234076,49.4797,49.5703,49.3967,49.5326,22361.2678
2009-02-25 13:55:00,65.59,65.7,65.56,65.6,20104.626115499024,49.525,49.6081,49.5024,49.5326,20104.6261
2009-02-25 14:00:00,65.61,65.66,65.4,65.45,44927.68489075803,49.5401,49.5779,49.3816,49.4193,44927.6849
2009-02-25 14:05:00,65.43,65.45,65.17,65.31,22976.71556057032,49.4042,49.4193,49.2079,49.3136,22976.7156
2009-02-25 14:10:00,65.32,65.44,65.17,65.39,24823.058775259,49.3212,49.4118,49.2079,49.374,24823.0588
2009-02-25 14:15:00,65.4,65.71,65.28,65.29,21027.797722843367,49.3816,49.6156,49.291,49.2985,21027.7977
2009-02-25 14:20:00,65.3,65.64,65.18,65.64,18463.43214688686,49.3061,49.5628,49.2155,49.5628,18463.4321
2009-02-25 14:25:00,65.66,65.8,65.56,65.68,23284.43942968509,49.5779,49.6836,49.5024,49.593,23284.4394
2009-02-25 14:30:00,65.74,65.8,65.64,65.73,16617.088932198174,49.6383,49.6836,49.5628,49.6308,16617.0889
2009-02-25 14:35:00,65.73,66.01,65.72,65.95,17540.260539542516,49.6308,49.8422,49.6232,49.7969,17540.2605
2009-02-25 14:40:00,65.95,66.2,65.93,66.2,19284.029131192943,49.7969,49.9856,49.7818,49.9856,19284.0291
2009-02-25 14:45:00,66.17,66.27,66.12,66.17,21438.09621499641,49.963,50.0385,49.9252,49.963,21438.0962
2009-02-25 14:50:00,66.17,66.32,66.16,66.29,12924.402502820802,49.963,50.0762,49.9554,50.0536,12924.4025
2009-02-25 14:55:00,66.3,66.3,66.01,66.17,10770.335419017334,50.0611,50.0611,49.8422,49.963,10770.3354
2009-02-25 15:00:00,66.14,66.35,66.14,66.34,17437.685916504255,49.9403,50.0989,49.9403,50.0913,17437.6859
2009-02-25 15:05:00,66.36,66.51,66.3,66.32,14873.320340547749,50.1064,50.2197,50.0611,50.0762,14873.3203
2009-02-25 15:10:00,66.29,66.47,66.19,66.38,14565.596471432968,50.0536,50.1895,49.9781,50.1215,14565.5965
2009-02-25 15:15:00,66.38,66.84,66.38,66.73,28515.74520463637,50.1215,50.4689,50.1215,50.3858,28515.7452
2009-02-25 15:20:00,66.73,66.93,66.67,66.83,25335.9318904503,50.3858,50.5368,50.3405,50.4613,25335.9319
2009-02-25 15:25:00,66.82,66.87,66.66,66.69,16719.663555236435,50.4538,50.4915,50.333,50.3556,16719.6636
2009-02-25 15:30:00,66.7,66.7,66.54,66.66,18771.15601600164,50.3632,50.3632,50.2424,50.333,18771.156
2009-02-25 15:35:00,66.66,66.71,66.49,66.52,20720.073853728587,50.333,50.3707,50.2046,50.2273,20720.0739
2009-02-25 15:40:00,66.54,66.54,66.29,66.37,21232.94696891989,50.2424,50.2424,50.0536,50.114,21232.947
2009-02-25 15:45:00,66.37,66.48,66.23,66.3,20309.775361575543,50.114,50.1971,50.0083,50.0611,20309.7754
2009-02-25 15:50:00,66.3,66.31,65.98,66.01,45543.13262898759,50.0611,50.0687,49.8195,49.8422,45543.1326
2009-02-25 15:55:00,66.01,66.01,65.83,65.91,69443.01979690224,49.8422,49.8422,49.7063,49.7667,69443.0198
2009-02-26 09:30:00,65.97,66.65,65.97,66.13,15591.34270181557,49.812,50.3254,49.812,49.9328,15591.3427
2009-02-26 09:35:00,66.06,66.06,65.47,65.56,11180.633911170376,49.8799,49.8799,49.4344,49.5024,11180.6339
2009-02-26 09:40:00,65.57,65.8,65.45,65.58,11590.932403323415,49.5099,49.6836,49.4193,49.5175,11590.9324
2009-02-26 09:45:00,65.58,65.58,65.29,65.4,8103.395220022566,49.5175,49.5175,49.2985,49.3816,8103.3952
2009-02-26 09:50:00,65.45,65.66,65.38,65.63,13950.148733203405,49.4193,49.5779,49.3665,49.5552,13950.1487
2009-02-26 09:55:00,65.57,65.59,65.49,65.53,8308.544466099087,49.5099,49.525,49.4495,49.4797,8308.5445
2009-02-26 10:00:00,65.61,65.76,65.54,65.74,9539.43994255821,49.5401,49.6534,49.4873,49.6383,9539.4399
2009-02-26 10:05:00,65.69,65.69,65.39,65.43,3077.2386911478097,49.6005,49.6005,49.374,49.4042,3077.2387
2009-02-26 10:10:00,65.39,65.42,65.3,65.4,14052.723356241666,49.374,49.3967,49.3061,49.3816,14052.7234
2009-02-26 10:15:00,65.38,65.4,65.19,65.32,17232.536670427737,49.3665,49.3816,49.223,49.3212,17232.5367
2009-02-26 10:20:00,65.32,65.41,65.28,65.32,13232.126371935585,49.3212,49.3891,49.291,49.3212,13232.1264
2009-02-26 10:25:00,65.32,65.38,65.18,65.26,8308.544466099087,49.3212,49.3665,49.2155,49.2759,8308.5445
2009-02-26 10:30:00,65.2,65.27,64.92,65.12,14360.447225356444,49.2306,49.2834,49.0191,49.1702,14360.4472
2009-02-26 10:35:00,65.15,65.45,65.11,65.42,21438.09621499641,49.1928,49.4193,49.1626,49.3967,21438.0962
2009-02-26 10:40:00,65.43,65.53,65.39,65.43,14975.894963586008,49.4042,49.4797,49.374,49.4042,14975.895
2009-02-26 10:45:00,65.42,65.43,65.3,65.3,27797.72284336855,49.3967,49.4042,49.3061,49.3061,27797.7228
2009-02-26 10:50:00,65.32,65.37,65.24,65.32,22053.54395322597,49.3212,49.3589,49.2608,49.3212,22053.544
2009-02-26 10:55:00,65.32,65.33,65.26,65.31,17540.260539542516,49.3212,49.3287,49.2759,49.3136,17540.2605
2009-02-26 11:00:00,65.29,65.33,65.12,65.14,10770.335419017334,49.2985,49.3287,49.1702,49.1853,10770.3354
2009-02-26 11:05:00,65.14,65.14,64.97,64.98,7487.947481793004,49.1853,49.1853,49.0569,49.0644,7487.9475
2009-02-26 11:10:00,64.98,65.02,64.82,64.84,9642.014565596472,49.0644,49.0947,48.9436,48.9587,9642.0146
2009-02-26 11:15:00,64.83,64.85,64.69,64.73,19899.476869422502,48.9512,48.9663,48.8455,48.8757,19899.4769
2009-02-26 11:20:00,64.75,64.8,64.68,64.76,20002.051492460763,48.8908,48.9285,48.8379,48.8983,20002.0515
2009-02-26 11:25:00,64.75,64.78,64.71,64.76,8000.820596984306,48.8908,48.9134,48.8606,48.8983,8000.8206
2009-02-26 11:30:00,64.76,64.8,64.53,64.56,28105.44671248333,48.8983,48.9285,48.7247,48.7473,28105.4467
2009-02-26 11:35:00,64.59,64.74,64.59,64.67,9334.29069648169,48.77,48.8832,48.77,48.8304,9334.2907
2009-02-26 11:40:00,64.65,64.74,64.65,64.7,34875.37183300851,48.8153,48.8832,48.8153,48.853,34875.3718
2009-02-26 11:45:00,64.71,64.79,64.67,64.77,25541.081136526824,48.8606,48.921,48.8304,48.9059,25541.0811
2009-02-26 11:50:00,64.77,64.78,64.7,64.73,12514.10401066776,48.9059,48.9134,48.853,48.8757,12514.104
2009-02-26 11:55:00,64.72,64.79,64.71,64.78,16924.812801312954,48.8681,48.921,48.8606,48.9134,16924.8128
2009-02-26 12:00:00,64.78,64.89,64.74,64.78,18258.28290081034,48.9134,48.9965,48.8832,48.9134,18258.2829
2009-02-26 12:05:00,64.78,64.82,64.74,64.81,9744.58918863473,48.9134,48.9436,48.8832,48.9361,9744.5892
2009-02-26 12:10:00,64.82,64.82,64.74,64.77,8718.842958252128,48.9436,48.9436,48.8832,48.9059,8718.843
2009-02-26 12:15:00,64.79,64.8,64.75,64.75,10154.887680787771,48.921,48.9285,48.8908,48.8908,10154.8877
2009-02-26 12:20:00,64.78,64.8,64.74,64.78,13232.126371935585,48.9134,48.9285,48.8832,48.9134,13232.1264
2009-02-26 12:25:00,64.78,64.78,64.58,64.65,14155.297979279923,48.9134,48.9134,48.7624,48.8153,14155.298
2009-02-26 12:30:00,64.65,64.7,64.62,64.67,9539.43994255821,48.8153,48.853,48.7926,48.8304,9539.4399
2009-02-26 12:35:00,64.64,64.72,64.6,64.65,5846.753513180839,48.8077,48.8681,48.7775,48.8153,5846.7535
2009-02-26 12:40:00,64.67,64.73,64.64,64.64,10770.335419017334,48.8304,48.8757,48.8077,48.8077,10770.3354
2009-02-26 12:45:00,64.64,64.72,64.58,64.68,12924.402502820802,48.8077,48.8681,48.7624,48.8379,12924.4025
2009-02-26 12:50:00,64.68,64.69,64.6,64.67,8308.544466099087,48.8379,48.8455,48.7775,48.8304,8308.5445
2009-02-26 12:55:00,64.69,64.69,64.44,64.44,7795.671350907785,48.8455,48.8455,48.6567,48.6567,7795.6714
2009-02-26 13:00:00,64.45,64.52,64.42,64.52,17232.536670427737,48.6643,48.7171,48.6416,48.7171,17232.5367
2009-02-26 13:05:00,64.52,64.52,64.34,64.34,8000.820596984306,48.7171,48.7171,48.5812,48.5812,8000.8206
2009-02-26 13:10:00,64.35,64.41,64.28,64.41,12924.402502820802,48.5888,48.6341,48.5359,48.6341,12924.4025
2009-02-26 13:15:00,64.39,64.43,64.35,64.36,5846.753513180839,48.619,48.6492,48.5888,48.5963,5846.7535
2009-02-26 13:20:00,64.35,64.49,64.35,64.36,11693.507026361678,48.5888,48.6945,48.5888,48.5963,11693.507
2009-02-26 13:25:00,64.34,64.54,64.34,64.45,8000.820596984306,48.5812,48.7322,48.5812,48.6643,8000.8206
2009-02-26 13:30:00,64.45,64.59,64.43,64.53,9949.738434711251,48.6643,48.77,48.6492,48.7247,9949.7384
2009-02-26 13:35:00,64.51,64.52,64.35,64.39,10565.186172940814,48.7096,48.7171,48.5888,48.619,10565.1862
2009-02-26 13:40:00,64.39,64.63,64.35,64.56,8513.693712175607,48.619,48.8002,48.5888,48.7473,8513.6937
2009-02-26 13:45:00,64.57,64.58,64.44,64.44,6462.201251410401,48.7549,48.7624,48.6567,48.6567,6462.2013
2009-02-26 13:50:00,64.48,64.49,64.44,64.44,6154.47738229562,48.6869,48.6945,48.6567,48.6567,6154.4774
2009-02-26 13:55:00,64.45,64.54,64.41,64.47,12821.82787978254,48.6643,48.7322,48.6341,48.6794,12821.8279
2009-02-26 14:00:00,64.47,64.49,64.38,64.46,9642.014565596472,48.6794,48.6945,48.6114,48.6718,9642.0146
2009-02-26 14:05:00,64.42,64.45,64.28,64.34,12001.23089547646,48.6416,48.6643,48.5359,48.5812,12001.2309
2009-02-26 14:10:00,64.37,64.54,64.37,64.54,7693.096727869524,48.6039,48.7322,48.6039,48.7322,7693.0967
2009-02-26 14:15:00,64.52,64.56,64.45,64.47,6257.0520053338805,48.7171,48.7473,48.6643,48.6794,6257.052
2009-02-26 14:20:00,64.46,64.61,64.46,64.56,8718.842958252128,48.6718,48.7851,48.6718,48.7473,8718.843
2009-02-26 14:25:00,64.54,64.54,64.43,64.43,6564.775874448661,48.7322,48.7322,48.6492,48.6492,6564.7759
2009-02-26 14:30:00,64.44,64.46,64.26,64.26,28926.043696789413,48.6567,48.6718,48.5208,48.5208,28926.0437
2009-02-26 14:35:00,64.28,64.34,64.2,64.28,34362.49871781721,48.5359,48.5812,48.4755,48.5359,34362.4987
2009-02-26 14:40:00,64.28,64.28,64.1,64.1,17129.962047389476,48.5359,48.5359,48.4,48.4,17129.962
2009-02-26 14:45:00,64.08,64.19,64.05,64.18,25335.9318904503,48.3849,48.4679,48.3622,48.4604,25335.9319
2009-02-26 14:50:00,64.15,64.15,63.91,63.91,16309.365063083393,48.4377,48.4377,48.2565,48.2565,16309.3651
2009-02-26 14:55:00,63.91,63.92,63.8,63.86,19694.327623345984,48.2565,48.2641,48.1735,48.2188,19694.3276
2009-02-26 15:00:00,63.87,63.88,63.75,63.81,23284.43942968509,48.2263,48.2339,48.1357,48.181,23284.4394
2009-02-26 15:05:00,63.78,64.04,63.78,63.94,13847.574110165144,48.1584,48.3547,48.1584,48.2792,13847.5741
2009-02-26 15:10:00,63.97,63.97,63.74,63.77,20925.22309980511,48.3018,48.3018,48.1282,48.1508,20925.2231
2009-02-26 15:15:00,63.76,63.82,63.59,63.65,27900.29746640681,48.1433,48.1886,48.0149,48.0602,27900.2975
2009-02-26 15:20:00,63.65,63.71,63.52,63.67,18873.7306390399,48.0602,48.1055,47.962,48.0753,18873.7306
2009-02-26 15:25:00,63.64,63.67,63.56,63.58,14565.596471432968,48.0527,48.0753,47.9922,48.0073,14565.5965
2009-02-26 15:30:00,63.56,63.78,63.55,63.78,21027.797722843367,47.9922,48.1584,47.9847,48.1584,21027.7977
2009-02-26 15:35:00,63.81,63.94,63.73,63.77,17745.40978561904,48.181,48.2792,48.1206,48.1508,17745.4098
2009-02-26 15:40:00,63.75,63.95,63.72,63.83,26053.954251718125,48.1357,48.2867,48.1131,48.1961,26053.9543
2009-02-26 15:45:00,63.83,63.91,63.79,63.87,23694.737921838136,48.1961,48.2565,48.1659,48.2263,23694.7379
2009-02-26 15:50:00,63.84,63.93,63.73,63.83,38670.632885424144,48.2037,48.2716,48.1206,48.1961,38670.6329
2009-02-26 15:55:00,63.82,63.82,63.43,63.47,75494.9225561596,48.1886,48.1886,47.8941,47.9243,75494.9226
2009-02-27 09:30:00,62.58,63.29,61.05,61.05,129038.8757821315,47.2523,47.7884,46.097,46.097,129038.8758
2009-02-27 09:35:00,61.07,61.76,61.0,61.71,90675.96676582212,46.1121,46.6331,46.0593,46.5954,90675.9668
2009-02-27 09:40:00,61.68,61.84,61.47,61.6,45543.13262898759,46.5727,46.6935,46.4142,46.5123,45543.1326
2009-02-27 09:45:00,61.54,61.67,61.2,61.32,72315.10924197354,46.467,46.5652,46.2103,46.3009,72315.1092
2009-02-27 09:50:00,61.31,61.5,61.27,61.43,49133.2444353267,46.2933,46.4368,46.2631,46.3839,49133.2444
2009-02-27 09:55:00,61.45,61.49,61.34,61.36,50261.56528874756,46.3991,46.4293,46.316,46.3311,50261.5653
2009-02-27 10:00:00,61.36,61.4,61.01,61.26,40927.27459226587,46.3311,46.3613,46.0668,46.2556,40927.2746
2009-02-27 10:05:00,61.29,61.51,61.29,61.37,27592.57359729203,46.2782,46.4444,46.2782,46.3386,27592.5736
2009-02-27 10:10:00,61.38,61.58,61.36,61.5,28926.043696789413,46.3462,46.4972,46.3311,46.4368,28926.0437
2009-02-27 10:15:00,61.49,61.5,61.26,61.36,20617.49923069033,46.4293,46.4368,46.2556,46.3311,20617.4992
2009-02-27 10:20:00,61.36,61.59,61.36,61.56,26771.976612985945,46.3311,46.5048,46.3311,46.4821,26771.9766
2009-02-27 10:25:00,61.54,61.58,61.35,61.38,36106.26730946764,46.467,46.4972,46.3235,46.3462,36106.2673
2009-02-27 10:30:00,61.38,61.53,61.35,61.41,33439.32711047287,46.3462,46.4595,46.3235,46.3688,33439.3271
2009-02-27 10:35:00,61.4,61.56,61.39,61.5,20309.775361575543,46.3613,46.4821,46.3537,46.4368,20309.7754
2009-02-27 10:40:00,61.5,61.74,61.42,61.56,22258.69319930249,46.4368,46.618,46.3764,46.4821,22258.6932
2009-02-27 10:45:00,61.57,61.75,61.37,61.58,28926.043696789413,46.4897,46.6256,46.3386,46.4972,28926.0437
2009-02-27 10:50:00,61.6,61.74,61.5,61.54,35798.543440352856,46.5123,46.618,46.4368,46.467,35798.5434
2009-02-27 10:55:00,61.54,61.54,61.41,61.53,20309.775361575543,46.467,46.467,46.3688,46.4595,20309.7754
2009-02-27 11:00:00,61.58,61.63,61.56,61.6,18155.70827777208,46.4972,46.535,46.4821,46.5123,18155.7083
2009-02-27 11:05:00,61.61,61.61,61.32,61.38,28618.31982767464,46.5199,46.5199,46.3009,46.3462,28618.3198
2009-02-27 11:10:00,61.37,61.38,61.17,61.25,36208.84193250589,46.3386,46.3462,46.1876,46.248,36208.8419
2009-02-27 11:15:00,61.25,61.38,61.21,61.38,27592.57359729203,46.248,46.3462,46.2178,46.3462,27592.5736
2009-02-27 11:20:00,61.37,61.42,61.36,61.37,23284.43942968509,46.3386,46.3764,46.3311,46.3386,23284.4394
2009-02-27 11:25:00,61.4,61.4,61.17,61.35,26771.976612985945,46.3613,46.3613,46.1876,46.3235,26771.9766
2009-02-27 11:30:00,61.35,61.42,61.31,61.34,18463.43214688686,46.3235,46.3764,46.2933,46.316,18463.4321
2009-02-27 11:35:00,61.31,61.41,61.3,61.33,14155.297979279923,46.2933,46.3688,46.2858,46.3084,14155.298
2009-02-27 11:40:00,61.33,61.68,61.32,61.62,27695.148220330288,46.3084,46.5727,46.3009,46.5274,27695.1482
2009-02-27 11:45:00,61.66,61.66,61.53,61.58,14668.171094471229,46.5576,46.5576,46.4595,46.4972,14668.1711
2009-02-27 11:50:00,61.56,61.56,61.28,61.46,14155.297979279923,46.4821,46.4821,46.2707,46.4066,14155.298
2009-02-27 11:55:00,61.43,61.58,61.43,61.52,8308.544466099087,46.3839,46.4972,46.3839,46.4519,8308.5445
2009-02-27 12:00:00,61.51,61.55,61.41,61.42,9436.86531951995,46.4444,46.4746,46.3688,46.3764,9436.8653
2009-02-27 12:05:00,61.45,61.52,61.42,61.48,10462.611549902556,46.3991,46.4519,46.3764,46.4217,10462.6115
2009-02-27 12:10:00,61.45,61.53,61.35,61.42,9436.86531951995,46.3991,46.4595,46.3235,46.3764,9436.8653
2009-02-27 12:15:00,61.44,61.5,61.31,61.33,18668.58139296338,46.3915,46.4368,46.2933,46.3084,18668.5814
2009-02-27 12:20:00,61.33,61.4,61.27,61.4,5949.328136219099,46.3084,46.3613,46.2631,46.3613,5949.3281
2009-02-27 12:25:00,61.41,61.47,61.27,61.3,8718.842958252128,46.3688,46.4142,46.2631,46.2858,8718.843
2009-02-27 12:30:00,61.29,61.36,61.15,61.19,9129.14145040517,46.2782,46.3311,46.1725,46.2027,9129.1415
2009-02-27 12:35:00,61.12,61.16,60.97,60.99,20002.051492460763,46.1499,46.1801,46.0366,46.0517,20002.0515
2009-02-27 12:40:00,60.96,60.96,60.81,60.82,26053.954251718125,46.0291,46.0291,45.9158,45.9234,26053.9543
2009-02-27 12:45:00,60.82,60.82,60.73,60.78,21438.09621499641,45.9234,45.9234,45.8554,45.8932,21438.0962
2009-02-27 12:50:00,60.77,60.79,60.69,60.69,20514.924607652065,45.8856,45.9007,45.8252,45.8252,20514.9246
2009-02-27 12:55:00,60.7,60.82,60.63,60.82,25028.20802133552,45.8327,45.9234,45.7799,45.9234,25028.208
2009-02-27 13:00:00,60.88,61.17,60.87,60.9,30977.53615755462,45.9687,46.1876,45.9611,45.9838,30977.5362
2009-02-27 13:05:00,60.9,61.04,60.9,60.98,13437.275618012103,45.9838,46.0895,45.9838,46.0442,13437.2756
2009-02-27 13:10:00,61.0,61.06,60.94,60.94,18258.28290081034,46.0593,46.1046,46.014,46.014,18258.2829
2009-02-27 13:15:00,60.94,60.97,60.84,60.97,14360.447225356444,46.014,46.0366,45.9385,46.0366,14360.4472
2009-02-27 13:20:00,60.96,61.07,60.92,60.97,16514.514309159913,46.0291,46.1121,45.9989,46.0366,16514.5143
2009-02-27 13:25:00,61.0,61.02,60.93,60.97,11796.081649399935,46.0593,46.0744,46.0064,46.0366,11796.0816
2009-02-27 13:30:00,60.99,61.18,60.81,60.81,22361.26782234076,46.0517,46.1952,45.9158,45.9158,22361.2678
2009-02-27 13:35:00,60.83,60.83,60.49,60.55,18360.8575238486,45.9309,45.9309,45.6742,45.7195,18360.8575
2009-02-27 13:40:00,60.55,60.66,60.5,60.54,18360.8575238486,45.7195,45.8025,45.6817,45.7119,18360.8575
2009-02-27 13:45:00,60.53,60.79,60.47,60.76,16822.238178274692,45.7044,45.9007,45.6591,45.8781,16822.2382
2009-02-27 13:50:00,60.8,60.87,60.65,60.69,29233.767565904192,45.9083,45.9611,45.795,45.8252,29233.7676
2009-02-27 13:55:00,60.68,60.85,60.57,60.75,80315.92983895783,45.8176,45.946,45.7346,45.8705,80315.9298
2009-02-27 14:00:00,60.74,60.93,60.58,60.92,25951.379628679864,45.863,46.0064,45.7421,45.9989,25951.3796
2009-02-27 14:05:00,60.96,60.96,60.75,60.8,23387.01405272336,46.0291,46.0291,45.8705,45.9083,23387.0141
2009-02-27 14:10:00,60.79,60.84,60.65,60.79,19078.87988511642,45.9007,45.9385,45.795,45.9007,19078.8799
2009-02-27 14:15:00,60.79,60.81,60.6,60.71,56416.04267104318,45.9007,45.9158,45.7572,45.8403,56416.0427
2009-02-27 14:20:00,60.72,60.75,60.56,60.68,30874.96153451636,45.8478,45.8705,45.727,45.8176,30874.9615
2009-02-27 14:25:00,60.68,60.76,60.47,60.53,32721.304749205046,45.8176,45.8781,45.6591,45.7044,32721.3047
2009-02-27 14:30:00,60.51,60.57,60.4,60.47,25951.379628679864,45.6893,45.7346,45.6062,45.6591,25951.3796
2009-02-27 14:35:00,60.49,60.53,60.37,60.53,86778.13109036825,45.6742,45.7044,45.5836,45.7044,86778.1311
2009-02-27 14:40:00,60.54,60.8,60.53,60.7,25438.506513488563,45.7119,45.9083,45.7044,45.8327,25438.5065
2009-02-27 14:45:00,60.68,60.9,60.65,60.9,29028.61831982768,45.8176,45.9838,45.795,45.9838,29028.6183
2009-02-27 14:50:00,60.89,61.05,60.89,60.98,24105.036413991176,45.9762,46.097,45.9762,46.0442,24105.0364
2009-02-27 14:55:00,60.97,61.03,60.96,60.99,14463.021848394706,46.0366,46.0819,46.0291,46.0517,14463.0218
2009-02-27 15:00:00,60.99,60.99,60.76,60.83,21643.24546107293,46.0517,46.0517,45.8781,45.9309,21643.2455
2009-02-27 15:05:00,60.83,60.83,60.65,60.66,21438.09621499641,45.9309,45.9309,45.795,45.8025,21438.0962
2009-02-27 15:10:00,60.65,60.67,60.4,60.5,37439.73740896502,45.795,45.8101,45.6062,45.6817,37439.7374
2009-02-27 15:15:00,60.51,60.51,60.27,60.4,44107.08790645194,45.6893,45.6893,45.5081,45.6062,44107.0879
2009-02-27 15:20:00,60.38,60.59,60.36,60.59,54364.55021027797,45.5911,45.7497,45.576,45.7497,54364.5502
2009-02-27 15:25:00,60.6,60.71,60.51,60.61,62570.5200533388,45.7572,45.8403,45.6893,45.7648,62570.5201
2009-02-27 15:30:00,60.6,60.77,60.47,60.63,45953.43112114063,45.7572,45.8856,45.6591,45.7799,45953.4311
2009-02-27 15:35:00,60.63,60.66,60.38,60.48,46979.177351523234,45.7799,45.8025,45.5911,45.6666,46979.1774
2009-02-27 15:40:00,60.49,60.78,60.42,60.62,77443.84039388655,45.6742,45.8932,45.6213,45.7723,77443.8404
2009-02-27 15:45:00,60.65,60.88,60.57,60.74,46466.30423633193,45.795,45.9687,45.7346,45.863,46466.3042
2009-02-27 15:50:00,60.76,60.77,60.62,60.67,84418.91476048825,45.8781,45.8856,45.7723,45.8101,84418.9148
2009-02-27 15:55:00,60.67,60.7,60.31,60.37,195096.93301877115,45.8101,45.8327,45.5383,45.5836,195096.933
2009-03-02 09:30:00,61.83,61.83,60.5,61.25,78469.58662426916,46.686,46.686,45.6817,46.248,78469.5866
2009-03-02 09:35:00,61.25,61.37,60.93,61.06,87496.15345163606,46.248,46.3386,46.0064,46.1046,87496.1535
2009-03-02 09:40:00,61.06,61.41,61.0,61.3,53851.67709508667,46.1046,46.3688,46.0593,46.2858,53851.6771
2009-03-02 09:45:00,61.28,61.6,61.17,61.6,39696.37911580675,46.2707,46.5123,46.1876,46.5123,39696.3791
2009-03-02 09:50:00,61.6,61.74,61.42,61.46,68519.8481895579,46.5123,46.618,46.3764,46.4066,68519.8482
2009-03-02 09:55:00,61.46,61.79,61.46,61.71,35080.52107908503,46.4066,46.6558,46.4066,46.5954,35080.5211
2009-03-02 10:00:00,61.74,61.81,61.49,61.68,43491.64016822238,46.618,46.6709,46.4293,46.5727,43491.6402
2009-03-02 10:05:00,61.71,61.73,61.53,61.59,41542.72233049543,46.5954,46.6105,46.4595,46.5048,41542.7223
2009-03-02 10:10:00,61.59,61.61,61.43,61.53,49748.69217355626,46.5048,46.5199,46.3839,46.4595,49748.6922
2009-03-02 10:15:00,61.52,61.65,61.46,61.61,45337.983382911065,46.4519,46.5501,46.4066,46.5199,45337.9834
2009-03-02 10:20:00,61.61,61.99,61.56,61.95,90265.66827366909,46.5199,46.8068,46.4821,46.7766,90265.6683
2009-03-02 10:25:00,61.92,61.93,61.43,61.45,72725.40773412658,46.7539,46.7615,46.3839,46.3991,72725.4077
2009-03-02 10:30:00,61.42,61.52,61.29,61.43,34875.37183300851,46.3764,46.4519,46.2782,46.3839,34875.3718
2009-03-02 10:35:00,61.43,61.5,61.4,61.45,27797.72284336855,46.3839,46.4368,46.3613,46.3991,27797.7228
2009-03-02 10:40:00,61.48,61.6,61.39,61.49,41029.84921530413,46.4217,46.5123,46.3537,46.4293,41029.8492
2009-03-02 10:45:00,61.49,61.54,61.42,61.46,36208.84193250589,46.4293,46.467,46.3764,46.4066,36208.8419
2009-03-02 10:50:00,61.47,61.75,61.46,61.67,21540.670838034668,46.4142,46.6256,46.4066,46.5652,21540.6708
2009-03-02 10:55:00,61.68,61.8,61.59,61.78,28618.31982767464,46.5727,46.6633,46.5048,46.6482,28618.3198
2009-03-02 11:00:00,61.8,61.95,61.78,61.95,35183.09570212329,46.6633,46.7766,46.6482,46.7766,35183.0957
2009-03-02 11:05:00,61.95,62.0,61.91,61.99,41747.87157657195,46.7766,46.8143,46.7464,46.8068,41747.8716
2009-03-02 11:10:00,61.95,61.99,61.56,61.56,114370.70468766028,46.7766,46.8068,46.4821,46.4821,114370.7047
2009-03-02 11:15:00,61.56,61.66,61.42,61.66,32618.730126166785,46.4821,46.5576,46.3764,46.5576,32618.7301
2009-03-02 11:20:00,61.7,61.97,61.65,61.97,58570.10975484665,46.5878,46.7917,46.5501,46.7917,58570.1098
2009-03-02 11:25:00,61.96,61.96,61.67,61.73,53236.22935685711,46.7841,46.7841,46.5652,46.6105,53236.2294
2009-03-02 11:30:00,61.73,61.87,61.7,61.78,45953.43112114063,46.6105,46.7162,46.5878,46.6482,45953.4311
2009-03-02 11:35:00,61.78,61.86,61.71,61.75,28618.31982767464,46.6482,46.7086,46.5954,46.6256,28618.3198
2009-03-02 11:40:00,61.75,61.92,61.73,61.87,49133.2444353267,46.6256,46.7539,46.6105,46.7162,49133.2444
2009-03-02 11:45:00,61.86,61.91,61.67,61.73,22874.14093753205,46.7086,46.7464,46.5652,46.6105,22874.1409
2009-03-02 11:50:00,61.73,61.76,61.59,61.61,26669.401989947684,46.6105,46.6331,46.5048,46.5199,26669.402
2009-03-02 11:55:00,61.61,61.73,61.61,61.73,21232.94696891989,46.5199,46.6105,46.5199,46.6105,21232.947
2009-03-02 12:00:00,61.74,61.81,61.58,61.67,26771.976612985945,46.618,46.6709,46.4972,46.5652,26771.9766
2009-03-02 12:05:00,61.7,61.94,61.69,61.93,45543.13262898759,46.5878,46.769,46.5803,46.7615,45543.1326
2009-03-02 12:10:00,61.91,61.95,61.82,61.84,44825.11026771976,46.7464,46.7766,46.6784,46.6935,44825.1103
2009-03-02 12:15:00,61.84,61.95,61.77,61.79,23489.588675761617,46.6935,46.7766,46.6407,46.6558,23489.5887
2009-03-02 12:20:00,61.78,61.89,61.78,61.88,15386.193455739049,46.6482,46.7313,46.6482,46.7237,15386.1935
2009-03-02 12:25:00,61.88,61.94,61.79,61.8,22361.26782234076,46.7237,46.769,46.6558,46.6633,22361.2678
2009-03-02 12:30:00,61.8,61.9,61.78,61.88,29131.19294286593,46.6633,46.7388,46.6482,46.7237,29131.1929
2009-03-02 12:35:00,61.86,61.9,61.8,61.83,10667.760795979077,46.7086,46.7388,46.6633,46.686,10667.7608
2009-03-02 12:40:00,61.84,61.99,61.8,61.94,20309.775361575543,46.6935,46.8068,46.6633,46.769,20309.7754
2009-03-02 12:45:00,61.93,61.95,61.84,61.87,35695.96881731459,46.7615,46.7766,46.6935,46.7162,35695.9688
2009-03-02 12:50:00,61.86,61.94,61.82,61.84,46056.00574417889,46.7086,46.769,46.6784,46.6935,46056.0057
2009-03-02 12:55:00,61.78,61.85,61.71,61.71,22976.71556057032,46.6482,46.7011,46.5954,46.5954,22976.7156
2009-03-02 13:00:00,61.71,61.82,61.62,61.7,22156.11857626423,46.5954,46.6784,46.5274,46.5878,22156.1186
2009-03-02 13:05:00,61.7,61.73,61.6,61.7,43183.9162991076,46.5878,46.6105,46.5123,46.5878,43183.9163
2009-03-02 13:10:00,61.73,61.75,61.54,61.56,28310.59595855985,46.6105,46.6256,46.467,46.4821,28310.596
2009-03-02 13:15:00,61.56,61.63,61.54,61.6,32823.879372243304,46.4821,46.535,46.467,46.5123,32823.8794
2009-03-02 13:20:00,61.59,61.66,61.56,61.6,26156.528874756383,46.5048,46.5576,46.4821,46.5123,26156.5289
2009-03-02 13:25:00,61.6,61.82,61.6,61.82,21540.670838034668,46.5123,46.6784,46.5123,46.6784,21540.6708
2009-03-02 13:30:00,61.84,61.87,61.78,61.84,22874.14093753205,46.6935,46.7162,46.6482,46.6935,22874.1409
2009-03-02 13:35:00,61.84,62.05,61.81,62.04,35080.52107908503,46.6935,46.8521,46.6709,46.8445,35080.5211
2009-03-02 13:40:00,62.02,62.18,61.97,61.97,22156.11857626423,46.8294,46.9503,46.7917,46.7917,22156.1186
2009-03-02 13:45:00,61.97,62.06,61.89,62.0,37952.61052415632,46.7917,46.8596,46.7313,46.8143,37952.6105
2009-03-02 13:50:00,61.99,61.99,61.85,61.96,13026.977125859064,46.8068,46.8068,46.7011,46.7841,13026.9771
2009-03-02 13:55:00,61.97,62.07,61.86,62.01,29541.491435018976,46.7917,46.8672,46.7086,46.8219,29541.4914
2009-03-02 14:00:00,62.04,62.17,61.99,62.13,23387.01405272336,46.8445,46.9427,46.8068,46.9125,23387.0141
2009-03-02 14:05:00,62.12,62.24,62.09,62.2,31182.68540363114,46.9049,46.9956,46.8823,46.9654,31182.6854
2009-03-02 14:10:00,62.24,62.46,62.23,62.45,30464.66304236332,46.9956,47.1617,46.988,47.1541,30464.663
2009-03-02 14:15:00,62.44,62.61,62.36,62.37,39593.80449276849,47.1466,47.2749,47.0862,47.0937,39593.8045
2009-03-02 14:20:00,62.37,62.47,62.28,62.4,56313.46804800492,47.0937,47.1692,47.0258,47.1164,56313.468
2009-03-02 14:25:00,62.4,62.43,62.33,62.36,41953.02082264848,47.1164,47.139,47.0635,47.0862,41953.0208
2009-03-02 14:30:00,62.37,62.67,62.34,62.64,45235.40875987281,47.0937,47.3202,47.0711,47.2976,45235.4088
2009-03-02 14:35:00,62.64,63.08,62.62,62.98,102984.92153041335,47.2976,47.6298,47.2825,47.5543,102984.9215
2009-03-02 14:40:00,62.99,63.01,62.84,62.93,66468.3557287927,47.5619,47.577,47.4486,47.5166,66468.3557
2009-03-02 14:45:00,62.88,62.88,62.53,62.53,37439.73740896502,47.4788,47.4788,47.2145,47.2145,37439.7374
2009-03-02 14:50:00,62.52,62.67,62.3,62.32,42465.89393783978,47.207,47.3202,47.0409,47.056,42465.8939
2009-03-02 14:55:00,62.31,62.65,62.3,62.58,54774.848702431016,47.0484,47.3051,47.0409,47.2523,54774.8487
2009-03-02 15:00:00,62.56,62.65,62.31,62.4,34772.79720997025,47.2372,47.3051,47.0484,47.1164,34772.7972
2009-03-02 15:05:00,62.37,62.62,62.31,62.58,79290.18360857523,47.0937,47.2825,47.0484,47.2523,79290.1836
2009-03-02 15:10:00,62.57,62.64,62.46,62.53,41850.44619961022,47.2447,47.2976,47.1617,47.2145,41850.4462
2009-03-02 15:15:00,62.52,62.6,62.41,62.41,36926.86429377372,47.207,47.2674,47.1239,47.1239,36926.8643
2009-03-02 15:20:00,62.41,62.58,62.32,62.43,96420.1456559647,47.1239,47.2523,47.056,47.139,96420.1457
2009-03-02 15:25:00,62.42,62.44,62.28,62.36,90778.5413888604,47.1315,47.1466,47.0258,47.0862,90778.5414
2009-03-02 15:30:00,62.38,62.6,62.38,62.58,101548.87680787772,47.1013,47.2674,47.1013,47.2523,101548.8768
2009-03-02 15:35:00,62.53,62.55,62.28,62.3,66570.93035183096,47.2145,47.2296,47.0258,47.0409,66570.9304
2009-03-02 15:40:00,62.3,62.3,62.02,62.16,92727.45922658734,47.0409,47.0409,46.8294,46.9352,92727.4592
2009-03-02 15:45:00,62.17,62.3,62.03,62.14,90368.24289670736,46.9427,47.0409,46.837,46.92,90368.2429
2009-03-02 15:50:00,62.16,62.2,62.01,62.01,120217.45820084112,46.9352,46.9654,46.8219,46.8219,120217.4582
2009-03-02 15:55:00,62.01,62.15,61.99,62.12,131500.66673504974,46.8219,46.9276,46.8068,46.9049,131500.6667
2009-03-03 09:30:00,62.69,62.69,62.06,62.49,37850.03590111806,47.3353,47.3353,46.8596,47.1843,37850.0359
2009-03-03 09:35:00,62.43,63.85,62.4,63.57,94676.37706431428,47.139,48.2112,47.1164,47.9998,94676.3771
2009-03-03 09:40:00,63.63,64.24,63.43,64.05,46466.30423633193,48.0451,48.5057,47.8941,48.3622,46466.3042
2009-03-03 09:45:00,64.05,64.21,63.88,64.08,60724.17683865011,48.3622,48.483,48.2339,48.3849,60724.1768
2009-03-03 09:50:00,64.1,64.23,63.95,64.1,73648.57934147092,48.4,48.4981,48.2867,48.4,73648.5793
2009-03-03 09:55:00,64.1,64.18,63.89,63.96,37234.588162888496,48.4,48.4604,48.2414,48.2943,37234.5882
2009-03-03 10:00:00,63.95,63.97,63.58,63.77,34157.34947174069,48.2867,48.3018,48.0073,48.1508,34157.3495
2009-03-03 10:05:00,63.79,63.89,63.42,63.45,31182.68540363114,48.1659,48.2414,47.8865,47.9092,31182.6854
2009-03-03 10:10:00,63.48,63.5,63.31,63.41,22566.41706841727,47.9318,47.9469,47.8035,47.879,22566.4171
2009-03-03 10:15:00,63.4,63.5,63.31,63.5,50671.8637809006,47.8714,47.9469,47.8035,47.9469,50671.8638
2009-03-03 10:20:00,63.51,63.51,63.1,63.28,30567.23766540158,47.9545,47.9545,47.6449,47.7808,30567.2377
2009-03-03 10:25:00,63.28,63.5,63.26,63.42,21848.39470714945,47.7808,47.9469,47.7657,47.8865,21848.3947
2009-03-03 10:30:00,63.43,63.68,63.37,63.65,20207.200738537285,47.8941,48.0829,47.8488,48.0602,20207.2007
2009-03-03 10:35:00,63.64,63.66,63.37,63.43,17232.536670427737,48.0527,48.0678,47.8488,47.8941,17232.5367
2009-03-03 10:40:00,63.43,63.47,63.33,63.33,19489.17837726946,47.8941,47.9243,47.8186,47.8186,19489.1784
2009-03-03 10:45:00,63.28,63.53,63.23,63.42,23489.588675761617,47.7808,47.9696,47.7431,47.8865,23489.5887
2009-03-03 10:50:00,63.4,63.53,63.06,63.27,27284.849728177247,47.8714,47.9696,47.6147,47.7733,27284.8497
2009-03-03 10:55:00,63.28,63.28,63.05,63.25,10462.611549902556,47.7808,47.7808,47.6072,47.7582,10462.6115
2009-03-03 11:00:00,63.22,63.25,62.7,62.71,24310.1856600677,47.7355,47.7582,47.3429,47.3504,24310.1857
2009-03-03 11:05:00,62.7,62.99,62.61,62.75,30567.23766540158,47.3429,47.5619,47.2749,47.3806,30567.2377
2009-03-03 11:10:00,62.81,62.81,62.34,62.44,30054.36455021028,47.4259,47.4259,47.0711,47.1466,30054.3646
2009-03-03 11:15:00,62.47,62.68,62.36,62.42,35080.52107908503,47.1692,47.3278,47.0862,47.1315,35080.5211
2009-03-03 11:20:00,62.43,62.64,62.38,62.64,30156.93917324854,47.139,47.2976,47.1013,47.2976,30156.9392
2009-03-03 11:25:00,62.61,62.79,62.48,62.65,23181.86480664684,47.2749,47.4108,47.1768,47.3051,23181.8648
2009-03-03 11:30:00,62.64,62.66,62.39,62.58,16924.812801312954,47.2976,47.3127,47.1088,47.2523,16924.8128
2009-03-03 11:35:00,62.57,62.78,62.56,62.66,18976.30526207816,47.2447,47.4033,47.2372,47.3127,18976.3053
2009-03-03 11:40:00,62.69,62.98,62.68,62.98,28823.469073751152,47.3353,47.5543,47.3278,47.5543,28823.4691
2009-03-03 11:45:00,62.98,62.99,62.8,62.89,55903.16955585188,47.5543,47.5619,47.4184,47.4864,55903.1696
2009-03-03 11:50:00,62.89,62.97,62.76,62.79,19591.753000307723,47.4864,47.5468,47.3882,47.4108,19591.753
2009-03-03 11:55:00,62.79,62.83,62.71,62.77,15591.34270181557,47.4108,47.441,47.3504,47.3957,15591.3427
2009-03-03 12:00:00,62.75,62.87,62.74,62.85,20617.49923069033,47.3806,47.4713,47.3731,47.4561,20617.4992
2009-03-03 12:05:00,62.87,63.0,62.85,62.9,26669.401989947684,47.4713,47.5694,47.4561,47.4939,26669.402
2009-03-03 12:10:00,62.93,62.97,62.71,62.76,21950.969330187712,47.5166,47.5468,47.3504,47.3882,21950.9693
2009-03-03 12:15:00,62.79,62.9,62.72,62.84,18463.43214688686,47.4108,47.4939,47.358,47.4486,18463.4321
2009-03-03 12:20:00,62.87,62.94,62.8,62.86,16514.514309159913,47.4713,47.5241,47.4184,47.4637,16514.5143
2009-03-03 12:25:00,62.86,63.0,62.8,62.94,17129.962047389476,47.4637,47.5694,47.4184,47.5241,17129.962
2009-03-03 12:30:00,62.91,62.93,62.76,62.81,25951.379628679864,47.5015,47.5166,47.3882,47.4259,25951.3796
2009-03-03 12:35:00,62.84,62.88,62.7,62.72,34054.77484870243,47.4486,47.4788,47.3429,47.358,34054.7748
2009-03-03 12:40:00,62.72,62.73,62.63,62.69,16001.641193968611,47.358,47.3655,47.29,47.3353,16001.6412
2009-03-03 12:45:00,62.67,62.84,62.62,62.68,48928.095189250176,47.3202,47.4486,47.2825,47.3278,48928.0952
2009-03-03 12:50:00,62.66,62.72,62.52,62.72,44517.38639860498,47.3127,47.358,47.207,47.358,44517.3864
2009-03-03 12:55:00,62.68,62.74,62.53,62.59,24515.33490614422,47.3278,47.3731,47.2145,47.2598,24515.3349
2009-03-03 13:00:00,62.56,62.78,62.45,62.64,86880.7057134065,47.2372,47.4033,47.1541,47.2976,86880.7057
2009-03-03 13:05:00,62.64,62.67,62.52,62.61,79495.33285465176,47.2976,47.3202,47.207,47.2749,79495.3329
2009-03-03 13:10:00,62.6,62.72,62.55,62.58,32311.006257052,47.2674,47.358,47.2296,47.2523,32311.0063
2009-03-03 13:15:00,62.58,62.72,62.54,62.68,15386.193455739049,47.2523,47.358,47.2221,47.3278,15386.1935
2009-03-03 13:20:00,62.66,62.75,62.61,62.64,17027.387424351215,47.3127,47.3806,47.2749,47.2976,17027.3874
2009-03-03 13:25:00,62.63,62.75,62.57,62.68,31285.2600266694,47.29,47.3806,47.2447,47.3278,31285.26
2009-03-03 13:30:00,62.7,62.8,62.65,62.76,27079.70048210073,47.3429,47.4184,47.3051,47.3882,27079.7005
2009-03-03 13:35:00,62.74,62.8,62.62,62.7,19796.902246384245,47.3731,47.4184,47.2825,47.3429,19796.9022
2009-03-03 13:40:00,62.7,62.82,62.68,62.8,11283.208534208636,47.3429,47.4335,47.3278,47.4184,11283.2085
2009-03-03 13:45:00,62.77,62.77,62.57,62.57,23592.163298799875,47.3957,47.3957,47.2447,47.2447,23592.1633
2009-03-03 13:50:00,62.6,62.87,62.58,62.72,20207.200738537285,47.2674,47.4713,47.2523,47.358,20207.2007
2009-03-03 13:55:00,62.7,63.0,62.7,62.92,22053.54395322597,47.3429,47.5694,47.3429,47.509,22053.544
2009-03-03 14:00:00,62.89,63.12,62.83,63.09,14360.447225356444,47.4864,47.66,47.441,47.6374,14360.4472
2009-03-03 14:05:00,63.1,63.14,62.92,62.98,14360.447225356444,47.6449,47.6751,47.509,47.5543,14360.4472
2009-03-03 14:10:00,63.02,63.25,62.99,63.13,13950.148733203405,47.5845,47.7582,47.5619,47.6676,13950.1487
2009-03-03 14:15:00,63.18,63.18,63.03,63.12,33029.028618319826,47.7053,47.7053,47.5921,47.66,33029.0286
2009-03-03 14:20:00,63.12,63.4,63.1,63.4,17335.111293465994,47.66,47.8714,47.6449,47.8714,17335.1113
2009-03-03 14:25:00,63.42,63.44,63.25,63.31,34465.07334085547,47.8865,47.9016,47.7582,47.8035,34465.0733
2009-03-03 14:30:00,63.34,63.48,63.26,63.46,27900.29746640681,47.8261,47.9318,47.7657,47.9167,27900.2975
2009-03-03 14:35:00,63.48,63.59,63.41,63.43,14975.894963586008,47.9318,48.0149,47.879,47.8941,14975.895
2009-03-03 14:40:00,63.43,63.45,63.2,63.21,29644.06605805724,47.8941,47.9092,47.7204,47.728,29644.0661
2009-03-03 14:45:00,63.21,63.27,63.09,63.2,26156.528874756383,47.728,47.7733,47.6374,47.7204,26156.5289
2009-03-03 14:50:00,63.2,63.23,63.09,63.23,11590.932403323415,47.7204,47.7431,47.6374,47.7431,11590.9324
2009-03-03 14:55:00,63.25,63.41,63.19,63.28,22361.26782234076,47.7582,47.879,47.7129,47.7808,22361.2678
2009-03-03 15:00:00,63.28,63.41,63.13,63.37,25848.805005641603,47.7808,47.879,47.6676,47.8488,25848.805
2009-03-03 15:05:00,63.39,63.39,63.12,63.16,36926.86429377372,47.8639,47.8639,47.66,47.6902,36926.8643
2009-03-03 15:10:00,63.14,63.19,63.01,63.12,43696.7894142989,47.6751,47.7129,47.577,47.66,43696.7894
2009-03-03 15:15:00,63.11,63.23,63.09,63.2,28208.02133552159,47.6525,47.7431,47.6374,47.7204,28208.0213
2009-03-03 15:20:00,63.19,63.26,62.99,63.12,37234.588162888496,47.7129,47.7657,47.5619,47.66,37234.5882
2009-03-03 15:25:00,63.08,63.15,62.96,63.07,32721.304749205046,47.6298,47.6827,47.5392,47.6223,32721.3047
2009-03-03 15:30:00,63.08,63.22,63.04,63.12,49030.66981228844,47.6298,47.7355,47.5996,47.66,49030.6698
2009-03-03 15:35:00,63.13,63.18,63.01,63.01,72520.25848805005,47.6676,47.7053,47.577,47.577,72520.2585
2009-03-03 15:40:00,63.01,63.23,63.0,63.22,59493.28136219099,47.577,47.7431,47.5694,47.7355,59493.2814
2009-03-03 15:45:00,63.22,63.26,63.1,63.13,49748.69217355626,47.7355,47.7657,47.6449,47.6676,49748.6922
2009-03-03 15:50:00,63.14,63.31,63.12,63.29,101446.30218483949,47.6751,47.8035,47.66,47.7884,101446.3022
2009-03-03 15:55:00,63.26,63.26,62.97,62.99,78572.1612473074,47.7657,47.7657,47.5468,47.5619,78572.1612
2009-03-04 09:30:00,63.52,64.02,63.48,63.57,47184.32659759975,47.962,48.3396,47.9318,47.9998,47184.3266
2009-03-04 09:35:00,63.57,63.95,63.42,63.76,56723.766540157965,47.9998,48.2867,47.8865,48.1433,56723.7665
2009-03-04 09:40:00,63.77,63.79,63.43,63.49,21540.670838034668,48.1508,48.1659,47.8941,47.9394,21540.6708
2009-03-04 09:45:00,63.45,63.72,63.37,63.68,19489.17837726946,47.9092,48.1131,47.8488,48.0829,19489.1784
2009-03-04 09:50:00,63.68,63.69,63.23,63.3,22874.14093753205,48.0829,48.0904,47.7431,47.7959,22874.1409
2009-03-04 09:55:00,63.3,63.36,63.19,63.19,24310.1856600677,47.7959,47.8412,47.7129,47.7129,24310.1857
2009-03-04 10:00:00,63.19,63.35,63.05,63.1,14565.596471432968,47.7129,47.8337,47.6072,47.6449,14565.5965
2009-03-04 10:05:00,63.09,63.11,62.88,62.88,26566.827366909427,47.6374,47.6525,47.4788,47.4788,26566.8274
2009-03-04 10:10:00,62.89,62.9,62.73,62.9,20412.349984613807,47.4864,47.4939,47.3655,47.4939,20412.35
2009-03-04 10:15:00,62.91,63.09,62.91,62.94,25643.65575956508,47.5015,47.6374,47.5015,47.5241,25643.6558
2009-03-04 10:20:00,62.98,63.01,62.74,62.92,24617.90952918248,47.5543,47.577,47.3731,47.509,24617.9095
2009-03-04 10:25:00,62.92,63.04,62.87,62.99,18053.13365473381,47.509,47.5996,47.4713,47.5619,18053.1337
2009-03-04 10:30:00,62.97,62.99,62.84,62.89,45030.259513796285,47.5468,47.5619,47.4486,47.4864,45030.2595
2009-03-04 10:35:00,62.9,62.91,62.79,62.89,21130.372345881628,47.4939,47.5015,47.4108,47.4864,21130.3723
2009-03-04 10:40:00,62.88,63.27,62.88,63.11,19284.029131192943,47.4788,47.7733,47.4788,47.6525,19284.0291
2009-03-04 10:45:00,63.12,63.17,62.96,62.96,11693.507026361678,47.66,47.6978,47.5392,47.5392,11693.507
2009-03-04 10:50:00,63.0,63.09,62.81,62.96,28823.469073751152,47.5694,47.6374,47.4259,47.5392,28823.4691
2009-03-04 10:55:00,62.96,63.03,62.85,62.96,51082.16227305365,47.5392,47.5921,47.4561,47.5392,51082.1623
2009-03-04 11:00:00,62.97,63.2,62.94,63.19,28310.59595855985,47.5468,47.7204,47.5241,47.7129,28310.596
2009-03-04 11:05:00,63.19,63.27,63.12,63.21,24002.46179095292,47.7129,47.7733,47.66,47.728,24002.4618
2009-03-04 11:10:00,63.2,63.32,63.15,63.27,22156.11857626423,47.7204,47.811,47.6827,47.7733,22156.1186
2009-03-04 11:15:00,63.26,63.29,63.16,63.16,24207.61103702944,47.7657,47.7884,47.6902,47.6902,24207.611
2009-03-04 11:20:00,63.17,63.31,63.16,63.28,24412.76028310596,47.6978,47.8035,47.6902,47.7808,24412.7603
2009-03-04 11:25:00,63.27,63.37,63.25,63.37,20104.626115499024,47.7733,47.8488,47.7582,47.8488,20104.6261
2009-03-04 11:30:00,63.38,63.46,63.32,63.41,14770.745717509488,47.8563,47.9167,47.811,47.879,14770.7457
2009-03-04 11:35:00,63.41,63.47,63.4,63.45,12001.23089547646,47.879,47.9243,47.8714,47.9092,12001.2309
2009-03-04 11:40:00,63.45,63.48,63.18,63.3,23797.3125448764,47.9092,47.9318,47.7053,47.7959,23797.3125
2009-03-04 11:45:00,63.31,63.42,63.15,63.2,24617.90952918248,47.8035,47.8865,47.6827,47.7204,24617.9095
2009-03-04 11:50:00,63.25,63.4,63.25,63.33,12001.23089547646,47.7582,47.8714,47.7582,47.8186,12001.2309
2009-03-04 11:55:00,63.29,63.57,63.28,63.42,8821.417581290389,47.7884,47.9998,47.7808,47.8865,8821.4176
2009-03-04 12:00:00,63.41,63.53,63.39,63.39,12103.80551851472,47.879,47.9696,47.8639,47.8639,12103.8055
2009-03-04 12:05:00,63.39,63.42,63.27,63.42,22976.71556057032,47.8639,47.8865,47.7733,47.8865,22976.7156
2009-03-04 12:10:00,63.42,63.56,63.42,63.45,13950.148733203405,47.8865,47.9922,47.8865,47.9092,13950.1487
2009-03-04 12:15:00,63.47,63.47,63.23,63.25,17540.260539542516,47.9243,47.9243,47.7431,47.7582,17540.2605
2009-03-04 12:20:00,63.28,63.33,63.16,63.16,13026.977125859064,47.7808,47.8186,47.6902,47.6902,13026.9771
2009-03-04 12:25:00,63.16,63.36,63.16,63.32,14257.872602318186,47.6902,47.8412,47.6902,47.811,14257.8726
2009-03-04 12:30:00,63.31,63.44,63.28,63.42,9436.86531951995,47.8035,47.9016,47.7808,47.8865,9436.8653
2009-03-04 12:35:00,63.41,63.57,63.35,63.51,19078.87988511642,47.879,47.9998,47.8337,47.9545,19078.8799
2009-03-04 12:40:00,63.54,63.54,63.26,63.31,34670.22258693199,47.9771,47.9771,47.7657,47.8035,34670.2226
2009-03-04 12:45:00,63.29,63.31,63.11,63.13,24720.48415222074,47.7884,47.8035,47.6525,47.6676,24720.4842
2009-03-04 12:50:00,63.16,63.16,63.1,63.11,21027.797722843367,47.6902,47.6902,47.6449,47.6525,21027.7977
2009-03-04 12:55:00,63.1,63.18,63.02,63.18,39080.93137757719,47.6449,47.7053,47.5845,47.7053,39080.9314
2009-03-04 13:00:00,63.17,63.28,63.11,63.12,12103.80551851472,47.6978,47.7808,47.6525,47.66,12103.8055
2009-03-04 13:05:00,63.11,63.18,63.0,63.18,13026.977125859064,47.6525,47.7053,47.5694,47.7053,13026.9771
2009-03-04 13:10:00,63.17,63.35,63.15,63.15,15078.46958662427,47.6978,47.8337,47.6827,47.6827,15078.4696
2009-03-04 13:15:00,63.15,63.27,63.08,63.25,26874.551236024206,47.6827,47.7733,47.6298,47.7582,26874.5512
2009-03-04 13:20:00,63.26,63.31,63.16,63.18,20309.775361575543,47.7657,47.8035,47.6902,47.7053,20309.7754
2009-03-04 13:25:00,63.17,63.39,63.15,63.24,13950.148733203405,47.6978,47.8639,47.6827,47.7506,13950.1487
2009-03-04 13:30:00,63.24,63.39,63.23,63.29,10257.462303826032,47.7506,47.8639,47.7431,47.7884,10257.4623
2009-03-04 13:35:00,63.32,63.4,63.15,63.16,13437.275618012103,47.811,47.8714,47.6827,47.6902,13437.2756
2009-03-04 13:40:00,63.17,63.28,63.17,63.28,9334.29069648169,47.6978,47.7808,47.6978,47.7808,9334.2907
2009-03-04 13:45:00,63.29,63.57,63.29,63.49,16104.215817006872,47.7884,47.9998,47.7884,47.9394,16104.2158
2009-03-04 13:50:00,63.51,63.56,63.44,63.44,10565.186172940814,47.9545,47.9922,47.9016,47.9016,10565.1862
2009-03-04 13:55:00,63.44,63.46,63.3,63.3,7385.372858754744,47.9016,47.9167,47.7959,47.7959,7385.3729
2009-03-04 14:00:00,63.3,63.66,63.29,63.65,14873.320340547749,47.7959,48.0678,47.7884,48.0602,14873.3203
2009-03-04 14:05:00,63.63,63.71,63.58,63.71,18873.7306390399,48.0451,48.1055,48.0073,48.1055,18873.7306
2009-03-04 14:10:00,63.68,63.73,63.64,63.71,8205.969843060826,48.0829,48.1206,48.0527,48.1055,8205.9698
2009-03-04 14:15:00,63.71,63.86,63.71,63.8,13539.850241050364,48.1055,48.2188,48.1055,48.1735,13539.8502
2009-03-04 14:20:00,63.82,63.83,63.76,63.79,8821.417581290389,48.1886,48.1961,48.1433,48.1659,8821.4176
2009-03-04 14:25:00,63.78,63.79,63.69,63.71,7693.096727869524,48.1584,48.1659,48.0904,48.1055,7693.0967
2009-03-04 14:30:00,63.71,63.72,63.63,63.72,12103.80551851472,48.1055,48.1131,48.0451,48.1131,12103.8055
2009-03-04 14:35:00,63.75,64.05,63.75,63.98,22361.26782234076,48.1357,48.3622,48.1357,48.3094,22361.2678
2009-03-04 14:40:00,64.0,64.09,63.92,64.03,19386.6037542312,48.3245,48.3924,48.2641,48.3471,19386.6038
2009-03-04 14:45:00,64.06,64.2,64.06,64.13,10872.910042055595,48.3698,48.4755,48.3698,48.4226,10872.91
2009-03-04 14:50:00,64.14,64.26,64.14,64.25,21232.94696891989,48.4302,48.5208,48.4302,48.5132,21232.947
2009-03-04 14:55:00,64.25,64.39,64.23,64.36,24002.46179095292,48.5132,48.619,48.4981,48.5963,24002.4618
2009-03-04 15:00:00,64.36,64.41,64.06,64.06,13847.574110165144,48.5963,48.6341,48.3698,48.3698,13847.5741
2009-03-04 15:05:00,64.1,64.1,63.95,64.0,10360.036926864292,48.4,48.4,48.2867,48.3245,10360.0369
2009-03-04 15:10:00,63.98,64.17,63.96,64.13,14360.447225356444,48.3094,48.4528,48.2943,48.4226,14360.4472
2009-03-04 15:15:00,64.06,64.18,64.03,64.08,12001.23089547646,48.3698,48.4604,48.3471,48.3849,12001.2309
2009-03-04 15:20:00,64.07,64.17,64.07,64.13,25848.805005641603,48.3773,48.4528,48.3773,48.4226,25848.805
2009-03-04 15:25:00,64.09,64.26,64.09,64.26,21335.52159195815,48.3924,48.5208,48.3924,48.5208,21335.5216
2009-03-04 15:30:00,64.28,64.3,64.14,64.17,33131.60324135808,48.5359,48.551,48.4302,48.4528,33131.6032
2009-03-04 15:35:00,64.17,64.22,64.01,64.12,29541.491435018976,48.4528,48.4906,48.332,48.4151,29541.4914
2009-03-04 15:40:00,64.12,64.13,63.91,63.98,29233.767565904192,48.4151,48.4226,48.2565,48.3094,29233.7676
2009-03-04 15:45:00,63.96,63.97,63.71,63.72,33131.60324135808,48.2943,48.3018,48.1055,48.1131,33131.6032
2009-03-04 15:50:00,63.72,63.75,63.46,63.46,42260.744691763255,48.1131,48.1357,47.9167,47.9167,42260.7447
2009-03-04 15:55:00,63.5,63.57,63.32,63.42,88829.62355113345,47.9469,47.9998,47.811,47.8865,88829.6236
2009-03-05 09:30:00,62.43,62.49,61.84,62.35,29849.215304133755,47.139,47.1843,46.6935,47.0786,29849.2153
2009-03-05 09:35:00,62.36,62.56,61.97,62.44,72930.5569802031,47.0862,47.2372,46.7917,47.1466,72930.557
2009-03-05 09:40:00,62.59,62.64,62.34,62.34,26464.25274387117,47.2598,47.2976,47.0711,47.0711,26464.2527
2009-03-05 09:45:00,62.39,62.51,62.34,62.37,28515.74520463637,47.1088,47.1994,47.0711,47.0937,28515.7452
2009-03-05 09:50:00,62.37,62.54,62.34,62.51,28515.74520463637,47.0937,47.2221,47.0711,47.1994,28515.7452
2009-03-05 09:55:00,62.53,62.72,62.47,62.55,18155.70827777208,47.2145,47.358,47.1692,47.2296,18155.7083
2009-03-05 10:00:00,62.53,62.7,62.42,62.58,14975.894963586008,47.2145,47.3429,47.1315,47.2523,14975.895
2009-03-05 10:05:00,62.62,62.62,62.42,62.42,16514.514309159913,47.2825,47.2825,47.1315,47.1315,16514.5143
2009-03-05 10:10:00,62.42,62.44,62.21,62.27,70161.04215817006,47.1315,47.1466,46.9729,47.0182,70161.0422
2009-03-05 10:15:00,62.27,62.56,62.26,62.45,22668.99169145553,47.0182,47.2372,47.0107,47.1541,22668.9917
2009-03-05 10:20:00,62.41,62.51,62.34,62.51,12206.38014155298,47.1239,47.1994,47.0711,47.1994,12206.3801
2009-03-05 10:25:00,62.5,62.59,62.48,62.56,11180.633911170376,47.1919,47.2598,47.1768,47.2372,11180.6339
2009-03-05 10:30:00,62.59,62.67,62.54,62.66,21027.797722843367,47.2598,47.3202,47.2221,47.3127,21027.7977
2009-03-05 10:35:00,62.67,62.75,62.53,62.59,24002.46179095292,47.3202,47.3806,47.2145,47.2598,24002.4618
2009-03-05 10:40:00,62.61,62.78,62.61,62.65,9744.58918863473,47.2749,47.4033,47.2749,47.3051,9744.5892
2009-03-05 10:45:00,62.62,62.66,62.52,62.62,36003.69268642938,47.2825,47.3127,47.207,47.2825,36003.6927
2009-03-05 10:50:00,62.66,62.68,62.5,62.68,17642.835162580777,47.3127,47.3278,47.1919,47.3278,17642.8352
2009-03-05 10:55:00,62.69,62.8,62.53,62.53,61134.47533080316,47.3353,47.4184,47.2145,47.2145,61134.4753
2009-03-05 11:00:00,62.5,62.69,62.49,62.61,25541.081136526824,47.1919,47.3353,47.1843,47.2749,25541.0811
2009-03-05 11:05:00,62.63,62.71,62.47,62.71,25746.230382603346,47.29,47.3504,47.1692,47.3504,25746.2304
2009-03-05 11:10:00,62.71,62.76,62.65,62.73,31080.11078059288,47.3504,47.3882,47.3051,47.3655,31080.1108
2009-03-05 11:15:00,62.68,62.73,62.34,62.55,36003.69268642938,47.3278,47.3655,47.0711,47.2296,36003.6927
2009-03-05 11:20:00,62.51,62.65,62.39,62.53,31490.40927274592,47.1994,47.3051,47.1088,47.2145,31490.4093
2009-03-05 11:25:00,62.53,62.57,62.3,62.32,14770.745717509488,47.2145,47.2447,47.0409,47.056,14770.7457
2009-03-05 11:30:00,62.32,62.4,62.15,62.39,34054.77484870243,47.056,47.1164,46.9276,47.1088,34054.7748
2009-03-05 11:35:00,62.42,62.47,62.29,62.36,22156.11857626423,47.1315,47.1692,47.0333,47.0862,22156.1186
2009-03-05 11:40:00,62.36,62.57,62.32,62.57,45645.70725202584,47.0862,47.2447,47.056,47.2447,45645.7073
2009-03-05 11:45:00,62.55,62.79,62.54,62.72,39696.37911580675,47.2296,47.4108,47.2221,47.358,39696.3791
2009-03-05 11:50:00,62.72,62.73,62.35,62.36,16411.939686121652,47.358,47.3655,47.0786,47.0862,16411.9397
2009-03-05 11:55:00,62.34,62.49,62.23,62.49,31080.11078059288,47.0711,47.1843,46.988,47.1843,31080.1108
2009-03-05 12:00:00,62.45,62.58,62.34,62.42,19591.753000307723,47.1541,47.2523,47.0711,47.1315,19591.753
2009-03-05 12:05:00,62.44,62.44,62.18,62.18,10154.887680787771,47.1466,47.1466,46.9503,46.9503,10154.8877
2009-03-05 12:10:00,62.22,62.22,62.04,62.16,21232.94696891989,46.9805,46.9805,46.8445,46.9352,21232.947
2009-03-05 12:15:00,62.14,62.36,62.14,62.19,31798.1331418607,46.92,47.0862,46.92,46.9578,31798.1331
2009-03-05 12:20:00,62.19,62.28,62.11,62.21,19899.476869422502,46.9578,47.0258,46.8974,46.9729,19899.4769
2009-03-05 12:25:00,62.25,62.56,62.21,62.56,40516.97610011283,47.0031,47.2372,46.9729,47.2372,40516.9761
2009-03-05 12:30:00,62.55,62.57,62.31,62.38,12206.38014155298,47.2296,47.2447,47.0484,47.1013,12206.3801
2009-03-05 12:35:00,62.34,62.43,62.29,62.43,12206.38014155298,47.0711,47.139,47.0333,47.139,12206.3801
2009-03-05 12:40:00,62.44,62.45,62.36,62.45,6154.47738229562,47.1466,47.1541,47.0862,47.1541,6154.4774
2009-03-05 12:45:00,62.42,62.43,62.22,62.28,16822.238178274692,47.1315,47.139,46.9805,47.0258,16822.2382
2009-03-05 12:50:00,62.23,62.44,62.18,62.44,23181.86480664684,46.988,47.1466,46.9503,47.1466,23181.8648
2009-03-05 12:55:00,62.45,62.51,62.37,62.45,14975.894963586008,47.1541,47.1994,47.0937,47.1541,14975.895
2009-03-05 13:00:00,62.45,62.46,62.28,62.44,14257.872602318186,47.1541,47.1617,47.0258,47.1466,14257.8726
2009-03-05 13:05:00,62.44,62.64,62.38,62.64,16309.365063083393,47.1466,47.2976,47.1013,47.2976,16309.3651
2009-03-05 13:10:00,62.69,62.97,62.66,62.97,11590.932403323415,47.3353,47.5468,47.3127,47.5468,11590.9324
2009-03-05 13:15:00,62.93,63.09,62.86,62.96,25130.78264437378,47.5166,47.6374,47.4637,47.5392,25130.7826
2009-03-05 13:20:00,62.9,62.9,62.48,62.5,10770.335419017334,47.4939,47.4939,47.1768,47.1919,10770.3354
2009-03-05 13:25:00,62.52,62.64,62.49,62.64,28413.17058159811,47.207,47.2976,47.1843,47.2976,28413.1706
2009-03-05 13:30:00,62.59,62.61,62.36,62.48,9334.29069648169,47.2598,47.2749,47.0862,47.1768,9334.2907
2009-03-05 13:35:00,62.41,62.53,62.34,62.36,20002.051492460763,47.1239,47.2145,47.0711,47.0862,20002.0515
2009-03-05 13:40:00,62.36,62.53,62.21,62.24,15386.193455739049,47.0862,47.2145,46.9729,46.9956,15386.1935
2009-03-05 13:45:00,62.24,62.39,62.18,62.27,20104.626115499024,46.9956,47.1088,46.9503,47.0182,20104.6261
2009-03-05 13:50:00,62.24,62.45,62.19,62.44,43286.49092214586,46.9956,47.1541,46.9578,47.1466,43286.4909
2009-03-05 13:55:00,62.45,62.49,62.35,62.44,9539.43994255821,47.1541,47.1843,47.0786,47.1466,9539.4399
2009-03-05 14:00:00,62.42,62.43,62.33,62.35,15078.46958662427,47.1315,47.139,47.0635,47.0786,15078.4696
2009-03-05 14:05:00,62.35,62.42,62.25,62.35,46261.15499025541,47.0786,47.1315,47.0031,47.0786,46261.155
2009-03-05 14:10:00,62.34,62.36,62.26,62.34,16309.365063083393,47.0711,47.0862,47.0107,47.0711,16309.3651
2009-03-05 14:15:00,62.34,62.5,62.31,62.47,20720.073853728587,47.0711,47.1919,47.0484,47.1692,20720.0739
2009-03-05 14:20:00,62.46,62.46,62.08,62.27,53543.95322597189,47.1617,47.1617,46.8747,47.0182,53543.9532
2009-03-05 14:25:00,62.27,62.47,62.24,62.44,32516.155503128524,47.0182,47.1692,46.9956,47.1466,32516.1555
2009-03-05 14:30:00,62.41,62.44,62.18,62.29,16411.939686121652,47.1239,47.1466,46.9503,47.0333,16411.9397
2009-03-05 14:35:00,62.29,62.52,62.28,62.43,20925.22309980511,47.0333,47.207,47.0258,47.139,20925.2231
2009-03-05 14:40:00,62.41,62.5,62.38,62.41,16719.663555236435,47.1239,47.1919,47.1013,47.1239,16719.6636
2009-03-05 14:45:00,62.44,62.55,62.3,62.4,32926.45399528157,47.1466,47.2296,47.0409,47.1164,32926.454
2009-03-05 14:50:00,62.39,62.48,62.33,62.34,10462.611549902556,47.1088,47.1768,47.0635,47.0711,10462.6115
2009-03-05 14:55:00,62.34,62.54,62.22,62.38,57954.66201661708,47.0711,47.2221,46.9805,47.1013,57954.662
2009-03-05 15:00:00,62.39,62.51,62.38,62.42,22976.71556057032,47.1088,47.1994,47.1013,47.1315,22976.7156
2009-03-05 15:05:00,62.39,62.65,62.33,62.47,34054.77484870243,47.1088,47.3051,47.0635,47.1692,34054.7748
2009-03-05 15:10:00,62.49,62.87,62.49,62.65,43183.9162991076,47.1843,47.4713,47.1843,47.3051,43183.9163
2009-03-05 15:15:00,62.65,62.65,62.31,62.31,19899.476869422502,47.3051,47.3051,47.0484,47.0484,19899.4769
2009-03-05 15:20:00,62.34,62.47,62.24,62.28,21232.94696891989,47.0711,47.1692,46.9956,47.0258,21232.947
2009-03-05 15:25:00,62.28,62.39,62.08,62.35,49646.117550518,47.0258,47.1088,46.8747,47.0786,49646.1176
2009-03-05 15:30:00,62.36,62.47,62.23,62.3,83906.04164529695,47.0862,47.1692,46.988,47.0409,83906.0416
2009-03-05 15:35:00,62.28,62.38,62.09,62.14,65032.31100625705,47.0258,47.1013,46.8823,46.92,65032.311
2009-03-05 15:40:00,62.12,62.26,62.0,62.09,44517.38639860498,46.9049,47.0107,46.8143,46.8823,44517.3864
2009-03-05 15:45:00,62.08,62.49,62.08,62.47,55903.16955585188,46.8747,47.1843,46.8747,47.1692,55903.1696
2009-03-05 15:50:00,62.46,62.46,62.18,62.28,55595.4456867371,47.1617,47.1617,46.9503,47.0258,55595.4457
2009-03-05 15:55:00,62.28,62.43,62.19,62.35,88727.04892809519,47.0258,47.139,46.9578,47.0786,88727.0489
2009-03-06 09:30:00,62.07,62.33,61.6,61.87,47902.34895886757,47.1083,47.3056,46.7516,46.9565,47902.349
2009-03-06 09:35:00,61.87,62.32,61.87,62.28,18463.43214688686,46.9565,47.298,46.9565,47.2677,18463.4321
2009-03-06 09:40:00,62.31,63.33,62.18,63.29,50466.71453482408,47.2904,48.0646,47.1918,48.0342,50466.7145
2009-03-06 09:45:00,63.32,63.41,63.12,63.22,29438.916811980715,48.057,48.1253,47.9052,47.9811,29438.9168
2009-03-06 09:50:00,63.19,63.25,62.55,62.55,38875.782131500666,47.9583,48.0039,47.4726,47.4726,38875.7821
2009-03-06 09:55:00,62.6,62.72,62.5,62.64,34670.22258693199,47.5105,47.6016,47.4346,47.5409,34670.2226
2009-03-06 10:00:00,62.64,62.71,62.28,62.34,35695.96881731459,47.5409,47.594,47.2677,47.3132,35695.9688
2009-03-06 10:05:00,62.32,62.49,62.22,62.49,28413.17058159811,47.298,47.427,47.2221,47.427,28413.1706
2009-03-06 10:10:00,62.45,62.61,62.33,62.51,17540.260539542516,47.3967,47.5181,47.3056,47.4422,17540.2605
2009-03-06 10:15:00,62.5,62.52,62.27,62.44,30567.23766540158,47.4346,47.4498,47.2601,47.3891,30567.2377
2009-03-06 10:20:00,62.44,62.52,62.17,62.4,35285.670325161555,47.3891,47.4498,47.1842,47.3587,35285.6703
2009-03-06 10:25:00,62.39,62.68,62.35,62.64,19591.753000307723,47.3512,47.5713,47.3208,47.5409,19591.753
2009-03-06 10:30:00,62.68,62.68,62.45,62.49,8923.992204328648,47.5713,47.5713,47.3967,47.427,8923.9922
2009-03-06 10:35:00,62.49,62.5,62.15,62.15,12411.5293876295,47.427,47.4346,47.169,47.169,12411.5294
2009-03-06 10:40:00,62.12,62.53,62.1,62.52,19181.45450815468,47.1462,47.4574,47.1311,47.4498,19181.4545
2009-03-06 10:45:00,62.51,62.57,62.15,62.41,27182.275105138982,47.4422,47.4878,47.169,47.3663,27182.2751
2009-03-06 10:50:00,62.41,62.5,62.39,62.43,25848.805005641603,47.3663,47.4346,47.3512,47.3815,25848.805
2009-03-06 10:55:00,62.43,62.54,62.1,62.42,48722.94594317365,47.3815,47.465,47.1311,47.3739,48722.9459
2009-03-06 11:00:00,62.42,62.56,62.36,62.56,29746.64068109549,47.3739,47.4802,47.3284,47.4802,29746.6407
2009-03-06 11:05:00,62.56,62.56,62.27,62.32,20925.22309980511,47.4802,47.4802,47.2601,47.298,20925.2231
2009-03-06 11:10:00,62.28,62.42,62.26,62.42,26669.401989947684,47.2677,47.3739,47.2525,47.3739,26669.402
2009-03-06 11:15:00,62.42,62.49,62.25,62.3,24002.46179095292,47.3739,47.427,47.2449,47.2828,24002.4618
2009-03-06 11:20:00,62.3,62.35,62.14,62.14,18155.70827777208,47.2828,47.3208,47.1614,47.1614,18155.7083
2009-03-06 11:25:00,62.13,62.32,62.01,62.32,50158.9906657093,47.1538,47.298,47.0628,47.298,50158.9907
2009-03-06 11:30:00,62.32,62.45,62.32,62.41,10667.760795979077,47.298,47.3967,47.298,47.3663,10667.7608
2009-03-06 11:35:00,62.41,62.42,62.1,62.19,32311.006257052,47.3663,47.3739,47.1311,47.1994,32311.0063
2009-03-06 11:40:00,62.19,62.23,62.03,62.03,17232.536670427737,47.1994,47.2297,47.0779,47.0779,17232.5367
2009-03-06 11:45:00,62.07,62.25,62.02,62.25,26977.125859062467,47.1083,47.2449,47.0703,47.2449,26977.1259
2009-03-06 11:50:00,62.25,62.41,62.2,62.38,39388.65524669197,47.2449,47.3663,47.207,47.3436,39388.6552
2009-03-06 11:55:00,62.38,62.51,62.3,62.32,8718.842958252128,47.3436,47.4422,47.2828,47.298,8718.843
2009-03-06 12:00:00,62.32,62.56,62.32,62.37,12001.23089547646,47.298,47.4802,47.298,47.336,12001.2309
2009-03-06 12:05:00,62.43,62.59,62.41,62.53,9231.71607344343,47.3815,47.5029,47.3663,47.4574,9231.7161
2009-03-06 12:10:00,62.57,62.57,62.39,62.39,8718.842958252128,47.4878,47.4878,47.3512,47.3512,8718.843
2009-03-06 12:15:00,62.38,62.5,62.25,62.32,15693.91732485383,47.3436,47.4346,47.2449,47.298,15693.9173
2009-03-06 12:20:00,62.31,62.43,62.31,62.31,8308.544466099087,47.2904,47.3815,47.2904,47.2904,8308.5445
2009-03-06 12:25:00,62.3,62.34,62.07,62.24,56210.89342496666,47.2828,47.3132,47.1083,47.2373,56210.8934
2009-03-06 12:30:00,62.23,62.28,62.07,62.21,25028.20802133552,47.2297,47.2677,47.1083,47.2145,25028.208
2009-03-06 12:35:00,62.13,62.29,62.07,62.21,24310.1856600677,47.1538,47.2753,47.1083,47.2145,24310.1857
2009-03-06 12:40:00,62.23,62.24,61.99,62.0,20822.648476766848,47.2297,47.2373,47.0476,47.0552,20822.6485
2009-03-06 12:45:00,62.04,62.21,61.89,62.16,89342.49666632475,47.0855,47.2145,46.9717,47.1766,89342.4967
2009-03-06 12:50:00,62.17,62.27,62.16,62.17,9539.43994255821,47.1842,47.2601,47.1766,47.1842,9539.4399
2009-03-06 12:55:00,62.22,62.34,62.16,62.34,6872.499743563442,47.2221,47.3132,47.1766,47.3132,6872.4997
2009-03-06 13:00:00,62.33,62.35,62.22,62.29,6257.0520053338805,47.3056,47.3208,47.2221,47.2753,6257.052
2009-03-06 13:05:00,62.29,62.29,62.07,62.12,9026.566827366907,47.2753,47.2753,47.1083,47.1462,9026.5668
2009-03-06 13:10:00,62.15,62.29,62.04,62.04,9436.86531951995,47.169,47.2753,47.0855,47.0855,9436.8653
2009-03-06 13:15:00,62.08,62.19,61.95,62.08,12821.82787978254,47.1159,47.1994,47.0172,47.1159,12821.8279
2009-03-06 13:20:00,62.06,62.2,62.03,62.08,22463.84244537901,47.1007,47.207,47.0779,47.1159,22463.8424
2009-03-06 13:25:00,62.09,62.32,62.07,62.19,49133.2444353267,47.1235,47.298,47.1083,47.1994,49133.2444
2009-03-06 13:30:00,62.18,62.21,61.91,61.92,9642.014565596472,47.1918,47.2145,46.9869,46.9944,9642.0146
2009-03-06 13:35:00,61.96,62.11,61.91,61.95,4308.134167606934,47.0248,47.1386,46.9869,47.0172,4308.1342
2009-03-06 13:40:00,61.94,61.95,61.77,61.84,17642.835162580777,47.0096,47.0172,46.8806,46.9337,17642.8352
2009-03-06 13:45:00,61.82,62.0,61.81,62.0,9026.566827366907,46.9185,47.0552,46.911,47.0552,9026.5668
2009-03-06 13:50:00,61.94,62.0,61.85,61.92,8616.268335213868,47.0096,47.0552,46.9413,46.9944,8616.2683
2009-03-06 13:55:00,61.92,61.95,61.88,61.88,5744.178890142579,46.9944,47.0172,46.9641,46.9641,5744.1789
2009-03-06 14:00:00,61.87,62.07,61.87,61.93,10975.484665093856,46.9565,47.1083,46.9565,47.002,10975.4847
2009-03-06 14:05:00,61.93,62.02,61.82,61.89,10872.910042055595,47.002,47.0703,46.9185,46.9717,10872.91
2009-03-06 14:10:00,61.9,61.9,61.6,61.65,19386.6037542312,46.9793,46.9793,46.7516,46.7895,19386.6038
2009-03-06 14:15:00,61.64,61.66,61.47,61.6,35080.52107908503,46.7819,46.7971,46.6529,46.7516,35080.5211
2009-03-06 14:20:00,61.62,61.79,61.59,61.72,24412.76028310596,46.7668,46.8958,46.744,46.8427,24412.7603
2009-03-06 14:25:00,61.71,61.92,61.66,61.91,26771.976612985945,46.8351,46.9944,46.7971,46.9869,26771.9766
2009-03-06 14:30:00,61.91,61.95,61.64,61.77,18668.58139296338,46.9869,47.0172,46.7819,46.8806,18668.5814
2009-03-06 14:35:00,61.77,61.9,61.67,61.81,15386.193455739049,46.8806,46.9793,46.8047,46.911,15386.1935
2009-03-06 14:40:00,61.77,61.8,61.57,61.7,23284.43942968509,46.8806,46.9034,46.7288,46.8275,23284.4394
2009-03-06 14:45:00,61.64,61.79,61.62,61.7,11796.081649399935,46.7819,46.8958,46.7668,46.8275,11796.0816
2009-03-06 14:50:00,61.75,61.75,61.6,61.65,13129.551748897322,46.8654,46.8654,46.7516,46.7895,13129.5517
2009-03-06 14:55:00,61.63,61.64,61.37,61.4,18566.00676992512,46.7743,46.7819,46.577,46.5998,18566.0068
2009-03-06 15:00:00,61.42,61.63,61.39,61.51,56005.74417889014,46.615,46.7743,46.5922,46.6833,56005.7442
2009-03-06 15:05:00,61.5,61.66,61.42,61.63,32823.879372243304,46.6757,46.7971,46.615,46.7743,32823.8794
2009-03-06 15:10:00,61.66,61.69,61.57,61.58,22668.99169145553,46.7971,46.8199,46.7288,46.7364,22668.9917
2009-03-06 15:15:00,61.57,61.78,61.57,61.64,28515.74520463637,46.7288,46.8882,46.7288,46.7819,28515.7452
2009-03-06 15:20:00,61.65,61.76,61.64,61.66,46158.580367217146,46.7895,46.873,46.7819,46.7971,46158.5804
2009-03-06 15:25:00,61.66,61.75,61.53,61.57,36311.41655554416,46.7971,46.8654,46.6985,46.7288,36311.4166
2009-03-06 15:30:00,61.57,61.96,61.57,61.92,29438.916811980715,46.7288,47.0248,46.7288,46.9944,29438.9168
2009-03-06 15:35:00,61.93,61.97,61.72,61.73,32823.879372243304,47.002,47.0324,46.8427,46.8502,32823.8794
2009-03-06 15:40:00,61.77,62.19,61.76,62.09,53236.22935685711,46.8806,47.1994,46.873,47.1235,53236.2294
2009-03-06 15:45:00,62.11,62.39,61.81,62.03,58877.83362396143,47.1386,47.3512,46.911,47.0779,58877.8336
2009-03-06 15:50:00,62.06,62.39,62.0,62.36,52620.78161862755,47.1007,47.3512,47.0552,47.3284,52620.7816
2009-03-06 15:55:00,62.36,62.64,62.35,62.57,126064.21171402196,47.3284,47.5409,47.3208,47.4878,126064.2117
2009-03-09 09:30:00,62.09,62.46,61.92,62.39,23284.43942968509,47.1235,47.4043,46.9944,47.3512,23284.4394
2009-03-09 09:35:00,62.39,62.39,61.54,61.7,18258.28290081034,47.3512,47.3512,46.706,46.8275,18258.2829
2009-03-09 09:40:00,61.71,61.76,61.52,61.61,15181.044209662528,46.8351,46.873,46.6909,46.7592,15181.0442
2009-03-09 09:45:00,61.68,62.18,61.56,62.18,24105.036413991176,46.8123,47.1918,46.7212,47.1918,24105.0364
2009-03-09 09:50:00,62.2,62.2,61.97,62.02,14052.723356241666,47.207,47.207,47.0324,47.0703,14052.7234
2009-03-09 09:55:00,62.0,62.03,61.85,61.88,17129.962047389476,47.0552,47.0779,46.9413,46.9641,17129.962
2009-03-09 10:00:00,61.93,61.97,61.75,61.91,28515.74520463637,47.002,47.0324,46.8654,46.9869,28515.7452
2009-03-09 10:05:00,61.9,62.23,61.9,62.16,9334.29069648169,46.9793,47.2297,46.9793,47.1766,9334.2907
2009-03-09 10:10:00,62.13,62.26,62.11,62.13,6975.074366601702,47.1538,47.2525,47.1386,47.1538,6975.0744
2009-03-09 10:15:00,62.12,62.12,61.98,62.03,8923.992204328648,47.1462,47.1462,47.04,47.0779,8923.9922
2009-03-09 10:20:00,62.06,62.22,62.05,62.05,10667.760795979077,47.1007,47.2221,47.0931,47.0931,10667.7608
2009-03-09 10:25:00,62.09,62.17,62.05,62.13,7693.096727869524,47.1235,47.1842,47.0931,47.1538,7693.0967
2009-03-09 10:30:00,62.12,62.16,61.91,62.02,14770.745717509488,47.1462,47.1766,46.9869,47.0703,14770.7457
2009-03-09 10:35:00,62.02,62.05,61.79,61.93,15386.193455739049,47.0703,47.0931,46.8958,47.002,15386.1935
2009-03-09 10:40:00,61.95,62.05,61.82,62.05,6462.201251410401,47.0172,47.0931,46.9185,47.0931,6462.2013
2009-03-09 10:45:00,62.0,62.16,61.95,61.98,7385.372858754744,47.0552,47.1766,47.0172,47.04,7385.3729
2009-03-09 10:50:00,61.98,62.16,61.95,62.03,6872.499743563442,47.04,47.1766,47.0172,47.0779,6872.4997
2009-03-09 10:55:00,62.04,62.04,61.82,61.82,13539.850241050364,47.0855,47.0855,46.9185,46.9185,13539.8502
2009-03-09 11:00:00,61.82,61.83,61.67,61.67,55082.5725715458,46.9185,46.9261,46.8047,46.8047,55082.5726
2009-03-09 11:05:00,61.61,61.64,61.3,61.31,47184.32659759975,46.7592,46.7819,46.5239,46.5315,47184.3266
2009-03-09 11:10:00,61.33,61.4,61.17,61.3,65237.46025233357,46.5467,46.5998,46.4252,46.5239,65237.4603
2009-03-09 11:15:00,61.27,61.3,61.16,61.16,27695.148220330288,46.5011,46.5239,46.4176,46.4176,27695.1482
2009-03-09 11:20:00,61.19,61.32,61.16,61.17,36516.56580162068,46.4404,46.5391,46.4176,46.4252,36516.5658
2009-03-09 11:25:00,61.2,61.28,61.19,61.23,65442.60949841009,46.448,46.5087,46.4404,46.4708,65442.6095
2009-03-09 11:30:00,61.23,61.27,61.13,61.19,43286.49092214586,46.4708,46.5011,46.3949,46.4404,43286.4909
2009-03-09 11:35:00,61.19,61.34,61.17,61.28,51902.75925735973,46.4404,46.5543,46.4252,46.5087,51902.7593
2009-03-09 11:40:00,61.24,61.28,61.0,61.17,20822.648476766848,46.4784,46.5087,46.2962,46.4252,20822.6485
2009-03-09 11:45:00,61.18,61.21,61.03,61.03,18155.70827777208,46.4328,46.4556,46.319,46.319,18155.7083
2009-03-09 11:50:00,61.03,61.14,60.97,61.01,20002.051492460763,46.319,46.4025,46.2734,46.3038,20002.0515
2009-03-09 11:55:00,60.98,61.14,60.89,61.14,21027.797722843367,46.281,46.4025,46.2127,46.4025,21027.7977
2009-03-09 12:00:00,61.14,61.14,60.98,61.1,44209.66252949021,46.4025,46.4025,46.281,46.3721,44209.6625
2009-03-09 12:05:00,61.08,61.1,61.0,61.1,9539.43994255821,46.3569,46.3721,46.2962,46.3721,9539.4399
2009-03-09 12:10:00,61.09,61.23,61.07,61.15,22566.41706841727,46.3645,46.4708,46.3493,46.4101,22566.4171
2009-03-09 12:15:00,61.13,61.13,60.89,60.92,44312.23715252846,46.3949,46.3949,46.2127,46.2355,44312.2372
2009-03-09 12:20:00,60.95,61.03,60.87,60.89,30567.23766540158,46.2583,46.319,46.1975,46.2127,30567.2377
2009-03-09 12:25:00,60.87,60.97,60.8,60.92,23694.737921838136,46.1975,46.2734,46.1444,46.2355,23694.7379
2009-03-09 12:30:00,60.96,60.99,60.88,60.89,26874.551236024206,46.2658,46.2886,46.2051,46.2127,26874.5512
2009-03-09 12:35:00,60.9,60.94,60.62,60.62,75289.77331008308,46.2203,46.2507,46.0078,46.0078,75289.7733
2009-03-09 12:40:00,60.62,60.8,60.62,60.8,14257.872602318186,46.0078,46.1444,46.0078,46.1444,14257.8726
2009-03-09 12:45:00,60.8,60.88,60.79,60.81,13744.999487126885,46.1444,46.2051,46.1368,46.152,13744.9995
2009-03-09 12:50:00,60.81,60.93,60.79,60.9,7590.522104831264,46.152,46.2431,46.1368,46.2203,7590.5221
2009-03-09 12:55:00,60.9,60.92,60.69,60.69,10667.760795979077,46.2203,46.2355,46.0609,46.0609,10667.7608
2009-03-09 13:00:00,60.69,60.71,60.58,60.66,25541.081136526824,46.0609,46.0761,45.9774,46.0382,25541.0811
2009-03-09 13:05:00,60.65,60.74,60.54,60.67,76110.37029438917,46.0306,46.0989,45.9471,46.0458,76110.3703
2009-03-09 13:10:00,60.65,60.65,60.48,60.5,15078.46958662427,46.0306,46.0306,45.9016,45.9167,15078.4696
2009-03-09 13:15:00,60.5,60.58,60.48,60.5,17335.111293465994,45.9167,45.9774,45.9016,45.9167,17335.1113
2009-03-09 13:20:00,60.52,60.53,60.42,60.42,32413.580880090263,45.9319,45.9395,45.856,45.856,32413.5809
2009-03-09 13:25:00,60.42,60.68,60.4,60.6,65545.18412144836,45.856,46.0533,45.8408,45.9926,65545.1841
2009-03-09 13:30:00,60.6,60.68,60.53,60.67,123704.99538414196,45.9926,46.0533,45.9395,46.0458,123704.9954
2009-03-09 13:35:00,60.66,60.76,60.61,60.67,117242.79413273156,46.0382,46.1141,46.0002,46.0458,117242.7941
2009-03-09 13:40:00,60.7,60.78,60.61,60.67,41850.44619961022,46.0685,46.1292,46.0002,46.0458,41850.4462
2009-03-09 13:45:00,60.66,60.68,60.57,60.67,16924.812801312954,46.0382,46.0533,45.9699,46.0458,16924.8128
2009-03-09 13:50:00,60.67,60.71,60.55,60.55,18976.30526207816,46.0458,46.0761,45.9547,45.9547,18976.3053
2009-03-09 13:55:00,60.55,60.65,60.45,60.57,25130.78264437378,45.9547,46.0306,45.8788,45.9699,25130.7826
2009-03-09 14:00:00,60.57,60.77,60.46,60.71,68417.27356651964,45.9699,46.1216,45.8864,46.0761,68417.2736
2009-03-09 14:05:00,60.71,60.87,60.65,60.77,27284.849728177247,46.0761,46.1975,46.0306,46.1216,27284.8497
2009-03-09 14:10:00,60.8,60.87,60.75,60.79,20104.626115499024,46.1444,46.1975,46.1065,46.1368,20104.6261
2009-03-09 14:15:00,60.78,60.83,60.72,60.82,17642.835162580777,46.1292,46.1672,46.0837,46.1596,17642.8352
2009-03-09 14:20:00,60.83,60.83,60.65,60.75,18976.30526207816,46.1672,46.1672,46.0306,46.1065,18976.3053
2009-03-09 14:25:00,60.78,60.87,60.75,60.8,25335.9318904503,46.1292,46.1975,46.1065,46.1444,25335.9319
2009-03-09 14:30:00,60.79,60.83,60.72,60.75,15591.34270181557,46.1368,46.1672,46.0837,46.1065,15591.3427
2009-03-09 14:35:00,60.77,60.83,60.63,60.78,20207.200738537285,46.1216,46.1672,46.0154,46.1292,20207.2007
2009-03-09 14:40:00,60.78,60.83,60.66,60.71,20514.924607652065,46.1292,46.1672,46.0382,46.0761,20514.9246
2009-03-09 14:45:00,60.71,60.83,60.7,60.78,25233.35726741204,46.0761,46.1672,46.0685,46.1292,25233.3573
2009-03-09 14:50:00,60.79,60.88,60.71,60.74,28618.31982767464,46.1368,46.2051,46.0761,46.0989,28618.3198
2009-03-09 14:55:00,60.74,60.83,60.58,60.68,27797.72284336855,46.0989,46.1672,45.9774,46.0533,27797.7228
2009-03-09 15:00:00,60.7,60.77,60.61,60.63,14975.894963586008,46.0685,46.1216,46.0002,46.0154,14975.895
2009-03-09 15:05:00,60.64,60.65,60.45,60.63,17847.984408657296,46.023,46.0306,45.8788,46.0154,17847.9844
2009-03-09 15:10:00,60.6,60.63,60.39,60.49,35285.670325161555,45.9926,46.0154,45.8332,45.9091,35285.6703
2009-03-09 15:15:00,60.5,60.64,60.4,60.58,44107.08790645194,45.9167,46.023,45.8408,45.9774,44107.0879
2009-03-09 15:20:00,60.56,60.65,60.53,60.6,16411.939686121652,45.9623,46.0306,45.9395,45.9926,16411.9397
2009-03-09 15:25:00,60.61,60.75,60.55,60.69,16822.238178274692,46.0002,46.1065,45.9547,46.0609,16822.2382
2009-03-09 15:30:00,60.71,60.85,60.67,60.67,27489.99897425377,46.0761,46.1824,46.0458,46.0458,27489.999
2009-03-09 15:35:00,60.68,60.81,60.56,60.6,23284.43942968509,46.0533,46.152,45.9623,45.9926,23284.4394
2009-03-09 15:40:00,60.59,60.71,60.57,60.69,37952.61052415632,45.985,46.0761,45.9699,46.0609,37952.6105
2009-03-09 15:45:00,60.69,60.8,60.67,60.68,44004.51328341368,46.0609,46.1444,46.0458,46.0533,44004.5133
2009-03-09 15:50:00,60.68,60.75,60.63,60.69,56518.61729408144,46.0533,46.1065,46.0154,46.0609,56518.6173
2009-03-09 15:55:00,60.68,60.83,60.64,60.72,109036.82428967074,46.0533,46.1672,46.023,46.0837,109036.8243
2009-03-10 09:30:00,61.72,61.72,60.97,61.12,34465.07334085547,46.8427,46.8427,46.2734,46.3873,34465.0733
2009-03-10 09:35:00,61.12,61.56,61.06,61.42,17437.685916504255,46.3873,46.7212,46.3417,46.615,17437.6859
2009-03-10 09:40:00,61.39,61.74,61.38,61.67,12514.10401066776,46.5922,46.8578,46.5846,46.8047,12514.104
2009-03-10 09:45:00,61.64,61.75,61.43,61.43,17232.536670427737,46.7819,46.8654,46.6226,46.6226,17232.5367
2009-03-10 09:50:00,61.43,61.53,61.28,61.36,29233.767565904192,46.6226,46.6985,46.5087,46.5694,29233.7676
2009-03-10 09:55:00,61.36,61.45,61.31,61.33,16617.088932198174,46.5694,46.6377,46.5315,46.5467,16617.0889
2009-03-10 10:00:00,61.33,61.42,61.26,61.34,36926.86429377372,46.5467,46.615,46.4935,46.5543,36926.8643
2009-03-10 10:05:00,61.32,61.39,61.17,61.27,25233.35726741204,46.5391,46.5922,46.4252,46.5011,25233.3573
2009-03-10 10:10:00,61.25,61.37,61.17,61.35,23592.163298799875,46.4859,46.577,46.4252,46.5618,23592.1633
2009-03-10 10:15:00,61.35,61.48,61.25,61.33,19899.476869422502,46.5618,46.6605,46.4859,46.5467,19899.4769
2009-03-10 10:20:00,61.33,61.38,61.17,61.38,19489.17837726946,46.5467,46.5846,46.4252,46.5846,19489.1784
2009-03-10 10:25:00,61.36,61.45,61.18,61.23,18873.7306390399,46.5694,46.6377,46.4328,46.4708,18873.7306
2009-03-10 10:30:00,61.22,61.45,61.2,61.4,20514.924607652065,46.4632,46.6377,46.448,46.5998,20514.9246
2009-03-10 10:35:00,61.41,61.48,61.29,61.36,19694.327623345984,46.6074,46.6605,46.5163,46.5694,19694.3276
2009-03-10 10:40:00,61.36,61.41,61.29,61.4,44722.53564468151,46.5694,46.6074,46.5163,46.5998,44722.5356
2009-03-10 10:45:00,61.38,61.49,61.27,61.34,19591.753000307723,46.5846,46.6681,46.5011,46.5543,19591.753
2009-03-10 10:50:00,61.34,61.49,61.3,61.42,9129.14145040517,46.5543,46.6681,46.5239,46.615,9129.1415
2009-03-10 10:55:00,61.42,61.42,61.17,61.17,8205.969843060826,46.615,46.615,46.4252,46.4252,8205.9698
2009-03-10 11:00:00,61.16,61.16,61.09,61.09,12001.23089547646,46.4176,46.4176,46.3645,46.3645,12001.2309
2009-03-10 11:05:00,61.08,61.17,61.05,61.05,9744.58918863473,46.3569,46.4252,46.3342,46.3342,9744.5892
2009-03-10 11:10:00,61.04,61.08,60.98,61.07,8308.544466099087,46.3266,46.3569,46.281,46.3493,8308.5445
2009-03-10 11:15:00,61.07,61.13,60.92,60.93,41132.4238383424,46.3493,46.3949,46.2355,46.2431,41132.4238
2009-03-10 11:20:00,60.93,61.02,60.84,60.88,20925.22309980511,46.2431,46.3114,46.1748,46.2051,20925.2231
2009-03-10 11:25:00,60.84,60.96,60.8,60.84,30567.23766540158,46.1748,46.2658,46.1444,46.1748,30567.2377
2009-03-10 11:30:00,60.87,60.93,60.79,60.79,18976.30526207816,46.1975,46.2431,46.1368,46.1368,18976.3053
2009-03-10 11:35:00,60.82,60.84,60.73,60.75,14257.872602318186,46.1596,46.1748,46.0913,46.1065,14257.8726
2009-03-10 11:40:00,60.75,60.82,60.73,60.75,10770.335419017334,46.1065,46.1596,46.0913,46.1065,10770.3354
2009-03-10 11:45:00,60.73,60.79,60.67,60.71,16411.939686121652,46.0913,46.1368,46.0458,46.0761,16411.9397
2009-03-10 11:50:00,60.71,60.81,60.69,60.81,19591.753000307723,46.0761,46.152,46.0609,46.152,19591.753
2009-03-10 11:55:00,60.81,61.04,60.79,60.97,33644.476356549385,46.152,46.3266,46.1368,46.2734,33644.4764
2009-03-10 12:00:00,60.97,61.05,60.85,61.01,29644.06605805724,46.2734,46.3342,46.1824,46.3038,29644.0661
2009-03-10 12:05:00,61.0,61.0,60.87,60.87,33234.17786439635,46.2962,46.2962,46.1975,46.1975,33234.1779
2009-03-10 12:10:00,60.85,60.9,60.84,60.86,21232.94696891989,46.1824,46.2203,46.1748,46.19,21232.947
2009-03-10 12:15:00,60.86,60.99,60.84,60.98,25438.506513488563,46.19,46.2886,46.1748,46.281,25438.5065
2009-03-10 12:20:00,60.98,61.0,60.89,60.89,11693.507026361678,46.281,46.2962,46.2127,46.2127,11693.507
2009-03-10 12:25:00,60.89,60.98,60.83,60.86,13744.999487126885,46.2127,46.281,46.1672,46.19,13744.9995
2009-03-10 12:30:00,60.86,60.98,60.81,60.96,25643.65575956508,46.19,46.281,46.152,46.2658,25643.6558
2009-03-10 12:35:00,60.96,61.0,60.95,60.95,22156.11857626423,46.2658,46.2962,46.2583,46.2583,22156.1186
2009-03-10 12:40:00,60.98,61.0,60.95,60.98,9231.71607344343,46.281,46.2962,46.2583,46.281,9231.7161
2009-03-10 12:45:00,60.98,61.05,60.95,60.99,24617.90952918248,46.281,46.3342,46.2583,46.2886,24617.9095
2009-03-10 12:50:00,61.01,61.02,60.95,61.02,14257.872602318186,46.3038,46.3114,46.2583,46.3114,14257.8726
2009-03-10 12:55:00,60.98,61.06,60.97,60.97,13539.850241050364,46.281,46.3417,46.2734,46.2734,13539.8502
2009-03-10 13:00:00,60.97,61.01,60.97,60.98,15693.91732485383,46.2734,46.3038,46.2734,46.281,15693.9173
2009-03-10 13:05:00,60.98,61.03,60.97,60.98,12514.10401066776,46.281,46.319,46.2734,46.281,12514.104
2009-03-10 13:10:00,60.98,61.07,60.97,61.07,15591.34270181557,46.281,46.3493,46.2734,46.3493,15591.3427
2009-03-10 13:15:00,61.02,61.12,61.01,61.06,15181.044209662528,46.3114,46.3873,46.3038,46.3417,15181.0442
2009-03-10 13:20:00,61.07,61.11,60.96,60.97,19386.6037542312,46.3493,46.3797,46.2658,46.2734,19386.6038
2009-03-10 13:25:00,60.99,61.03,60.96,61.0,20412.349984613807,46.2886,46.319,46.2658,46.2962,20412.35
2009-03-10 13:30:00,61.0,61.21,60.97,61.17,15078.46958662427,46.2962,46.4556,46.2734,46.4252,15078.4696
2009-03-10 13:35:00,61.15,61.17,60.95,60.98,16309.365063083393,46.4101,46.4252,46.2583,46.281,16309.3651
2009-03-10 13:40:00,60.98,61.15,60.97,61.09,12206.38014155298,46.281,46.4101,46.2734,46.3645,12206.3801
2009-03-10 13:45:00,61.07,61.07,60.96,60.99,15693.91732485383,46.3493,46.3493,46.2658,46.2886,15693.9173
2009-03-10 13:50:00,60.96,61.0,60.81,60.81,25130.78264437378,46.2658,46.2962,46.152,46.152,25130.7826
2009-03-10 13:55:00,60.8,60.9,60.74,60.87,13334.700994973842,46.1444,46.2203,46.0989,46.1975,13334.701
2009-03-10 14:00:00,60.87,60.94,60.82,60.89,12719.25325674428,46.1975,46.2507,46.1596,46.2127,12719.2533
2009-03-10 14:05:00,60.93,61.02,60.83,60.86,13539.850241050364,46.2431,46.3114,46.1672,46.19,13539.8502
2009-03-10 14:10:00,60.88,61.0,60.83,60.89,17232.536670427737,46.2051,46.2962,46.1672,46.2127,17232.5367
2009-03-10 14:15:00,60.89,60.97,60.8,60.96,14463.021848394706,46.2127,46.2734,46.1444,46.2658,14463.0218
2009-03-10 14:20:00,60.95,61.01,60.83,60.85,16514.514309159913,46.2583,46.3038,46.1672,46.1824,16514.5143
2009-03-10 14:25:00,60.88,61.01,60.85,60.92,18155.70827777208,46.2051,46.3038,46.1824,46.2355,18155.7083
2009-03-10 14:30:00,60.89,60.98,60.82,60.86,44619.96102164324,46.2127,46.281,46.1596,46.19,44619.961
2009-03-10 14:35:00,60.86,60.91,60.79,60.81,32516.155503128524,46.19,46.2279,46.1368,46.152,32516.1555
2009-03-10 14:40:00,60.83,60.89,60.81,60.86,10052.313057749512,46.1672,46.2127,46.152,46.19,10052.3131
2009-03-10 14:45:00,60.88,60.9,60.6,60.62,26156.528874756383,46.2051,46.2203,45.9926,46.0078,26156.5289
2009-03-10 14:50:00,60.63,60.72,60.57,60.68,23797.3125448764,46.0154,46.0837,45.9699,46.0533,23797.3125
2009-03-10 14:55:00,60.68,60.83,60.68,60.81,26874.551236024206,46.0533,46.1672,46.0533,46.152,26874.5512
2009-03-10 15:00:00,60.83,60.85,60.74,60.77,24105.036413991176,46.1672,46.1824,46.0989,46.1216,24105.0364
2009-03-10 15:05:00,60.75,60.93,60.74,60.79,31695.558518822443,46.1065,46.2431,46.0989,46.1368,31695.5585
2009-03-10 15:10:00,60.79,60.83,60.74,60.74,23899.887167914658,46.1368,46.1672,46.0989,46.0989,23899.8872
2009-03-10 15:15:00,60.71,60.75,60.57,60.73,34567.64796389373,46.0761,46.1065,45.9699,46.0913,34567.648
2009-03-10 15:20:00,60.74,60.86,60.65,60.68,30259.5137962868,46.0989,46.19,46.0306,46.0533,30259.5138
2009-03-10 15:25:00,60.68,60.82,60.62,60.79,49338.39368140322,46.0533,46.1596,46.0078,46.1368,49338.3937
2009-03-10 15:30:00,60.79,60.86,60.7,60.78,31798.1331418607,46.1368,46.19,46.0685,46.1292,31798.1331
2009-03-10 15:35:00,60.8,60.85,60.73,60.73,35080.52107908503,46.1444,46.1824,46.0913,46.0913,35080.5211
2009-03-10 15:40:00,60.74,61.03,60.74,60.87,58364.96050877013,46.0989,46.319,46.0989,46.1975,58364.9605
2009-03-10 15:45:00,60.87,60.93,60.74,60.89,43696.7894142989,46.1975,46.2431,46.0989,46.2127,43696.7894
2009-03-10 15:50:00,60.87,61.08,60.87,61.01,43286.49092214586,46.1975,46.3569,46.1975,46.3038,43286.4909
2009-03-10 15:55:00,61.03,61.24,61.01,61.11,88829.62355113345,46.319,46.4784,46.3038,46.3797,88829.6236
2009-03-11 09:30:00,61.88,61.88,61.24,61.35,60108.72910042056,46.9641,46.9641,46.4784,46.5618,60108.7291
2009-03-11 09:35:00,61.32,61.47,61.21,61.33,36106.26730946764,46.5391,46.6529,46.4556,46.5467,36106.2673
2009-03-11 09:40:00,61.34,61.48,61.07,61.18,22874.14093753205,46.5543,46.6605,46.3493,46.4328,22874.1409
2009-03-11 09:45:00,61.16,61.56,61.11,61.42,30156.93917324854,46.4176,46.7212,46.3797,46.615,30156.9392
2009-03-11 09:50:00,61.42,61.7,61.2,61.64,38773.2075084624,46.615,46.8275,46.448,46.7819,38773.2075
2009-03-11 09:55:00,61.65,61.67,61.39,61.44,15181.044209662528,46.7895,46.8047,46.5922,46.6301,15181.0442
2009-03-11 10:00:00,61.45,61.49,61.35,61.42,42158.170068725,46.6377,46.6681,46.5618,46.615,42158.1701
2009-03-11 10:05:00,61.42,61.5,61.22,61.36,17950.559031695557,46.615,46.6757,46.4632,46.5694,17950.559
2009-03-11 10:10:00,61.37,61.44,61.34,61.36,10052.313057749512,46.577,46.6301,46.5543,46.5694,10052.3131
2009-03-11 10:15:00,61.38,61.43,61.3,61.43,7898.245973946045,46.5846,46.6226,46.5239,46.6226,7898.246
2009-03-11 10:20:00,61.43,61.48,61.09,61.09,21745.82008411119,46.6226,46.6605,46.3645,46.3645,21745.8201
2009-03-11 10:25:00,61.09,61.19,61.02,61.13,35080.52107908503,46.3645,46.4404,46.3114,46.3949,35080.5211
2009-03-11 10:30:00,61.13,61.17,61.0,61.12,38773.2075084624,46.3949,46.4252,46.2962,46.3873,38773.2075
2009-03-11 10:35:00,61.13,61.13,60.97,61.03,23387.01405272336,46.3949,46.3949,46.2734,46.319,23387.0141
2009-03-11 10:40:00,61.05,61.09,60.94,60.94,32311.006257052,46.3342,46.3645,46.2507,46.2507,32311.0063
2009-03-11 10:45:00,60.93,61.14,60.9,61.13,11283.208534208636,46.2431,46.4025,46.2203,46.3949,11283.2085
2009-03-11 10:50:00,61.14,61.16,61.06,61.08,12206.38014155298,46.4025,46.4176,46.3417,46.3569,12206.3801
2009-03-11 10:55:00,61.16,61.16,60.97,61.02,9847.163811672992,46.4176,46.4176,46.2734,46.3114,9847.1638
2009-03-11 11:00:00,61.01,61.05,60.87,60.92,16309.365063083393,46.3038,46.3342,46.1975,46.2355,16309.3651
2009-03-11 11:05:00,60.89,60.91,60.8,60.85,10052.313057749512,46.2127,46.2279,46.1444,46.1824,10052.3131
2009-03-11 11:10:00,60.86,60.9,60.79,60.83,19489.17837726946,46.19,46.2203,46.1368,46.1672,19489.1784
2009-03-11 11:15:00,60.81,60.94,60.81,60.93,14257.872602318186,46.152,46.2507,46.152,46.2431,14257.8726
2009-03-11 11:20:00,60.93,60.97,60.83,60.83,29951.789927172016,46.2431,46.2734,46.1672,46.1672,29951.7899
2009-03-11 11:25:00,60.82,60.83,60.72,60.72,18053.13365473381,46.1596,46.1672,46.0837,46.0837,18053.1337
2009-03-11 11:30:00,60.74,60.78,60.49,60.49,23079.290183608573,46.0989,46.1292,45.9091,45.9091,23079.2902
2009-03-11 11:35:00,60.5,60.61,60.48,60.54,23387.01405272336,45.9167,46.0002,45.9016,45.9471,23387.0141
2009-03-11 11:40:00,60.54,60.62,60.49,60.52,15078.46958662427,45.9471,46.0078,45.9091,45.9319,15078.4696
2009-03-11 11:45:00,60.49,60.61,60.49,60.52,12616.67863370602,45.9091,46.0002,45.9091,45.9319,12616.6786
2009-03-11 11:50:00,60.54,60.68,60.52,60.58,12411.5293876295,45.9471,46.0533,45.9319,45.9774,12411.5294
2009-03-11 11:55:00,60.56,60.67,60.48,60.51,17027.387424351215,45.9623,46.0458,45.9016,45.9243,17027.3874
2009-03-11 12:00:00,60.51,60.73,60.51,60.69,17642.835162580777,45.9243,46.0913,45.9243,46.0609,17642.8352
2009-03-11 12:05:00,60.7,60.79,60.68,60.72,4513.283413683455,46.0685,46.1368,46.0533,46.0837,4513.2834
2009-03-11 12:10:00,60.71,60.93,60.71,60.86,15591.34270181557,46.0761,46.2431,46.0761,46.19,15591.3427
2009-03-11 12:15:00,60.87,60.92,60.77,60.78,13437.275618012103,46.1975,46.2355,46.1216,46.1292,13437.2756
2009-03-11 12:20:00,60.79,60.8,60.57,60.6,18566.00676992512,46.1368,46.1444,45.9699,45.9926,18566.0068
2009-03-11 12:25:00,60.59,60.59,60.44,60.46,13539.850241050364,45.985,45.985,45.8712,45.8864,13539.8502
2009-03-11 12:30:00,60.47,60.56,60.4,60.45,13129.551748897322,45.894,45.9623,45.8408,45.8788,13129.5517
2009-03-11 12:35:00,60.41,60.47,60.25,60.25,13232.126371935585,45.8484,45.894,45.727,45.727,13232.1264
2009-03-11 12:40:00,60.25,60.43,60.22,60.4,6154.47738229562,45.727,45.8636,45.7042,45.8408,6154.4774
2009-03-11 12:45:00,60.39,60.58,60.39,60.58,18053.13365473381,45.8332,45.9774,45.8332,45.9774,18053.1337
2009-03-11 12:50:00,60.56,60.61,60.49,60.55,10154.887680787771,45.9623,46.0002,45.9091,45.9547,10154.8877
2009-03-11 12:55:00,60.52,60.59,60.39,60.42,15693.91732485383,45.9319,45.985,45.8332,45.856,15693.9173
2009-03-11 13:00:00,60.43,60.46,60.35,60.46,11796.081649399935,45.8636,45.8864,45.8029,45.8864,11796.0816
2009-03-11 13:05:00,60.46,60.56,60.44,60.5,11385.783157246897,45.8864,45.9623,45.8712,45.9167,11385.7832
2009-03-11 13:10:00,60.51,60.56,60.48,60.54,7385.372858754744,45.9243,45.9623,45.9016,45.9471,7385.3729
2009-03-11 13:15:00,60.54,60.69,60.51,60.67,17847.984408657296,45.9471,46.0609,45.9243,46.0458,17847.9844
2009-03-11 13:20:00,60.67,60.73,60.64,60.68,25233.35726741204,46.0458,46.0913,46.023,46.0533,25233.3573
2009-03-11 13:25:00,60.67,60.7,60.59,60.67,23797.3125448764,46.0458,46.0685,45.985,46.0458,23797.3125
2009-03-11 13:30:00,60.69,60.75,60.6,60.61,14155.297979279923,46.0609,46.1065,45.9926,46.0002,14155.298
2009-03-11 13:35:00,60.57,60.81,60.57,60.79,16206.790440045132,45.9699,46.152,45.9699,46.1368,16206.7904
2009-03-11 13:40:00,60.8,60.81,60.73,60.79,8821.417581290389,46.1444,46.152,46.0913,46.1368,8821.4176
2009-03-11 13:45:00,60.79,60.84,60.75,60.75,10770.335419017334,46.1368,46.1748,46.1065,46.1065,10770.3354
2009-03-11 13:50:00,60.73,60.82,60.72,60.75,14668.171094471229,46.0913,46.1596,46.0837,46.1065,14668.1711
2009-03-11 13:55:00,60.7,60.83,60.7,60.83,8000.820596984306,46.0685,46.1672,46.0685,46.1672,8000.8206
2009-03-11 14:00:00,60.83,61.01,60.83,60.93,10770.335419017334,46.1672,46.3038,46.1672,46.2431,10770.3354
2009-03-11 14:05:00,60.92,60.92,60.69,60.69,10052.313057749512,46.2355,46.2355,46.0609,46.0609,10052.3131
2009-03-11 14:10:00,60.69,60.73,60.6,60.73,7795.671350907785,46.0609,46.0913,45.9926,46.0913,7795.6714
2009-03-11 14:15:00,60.72,60.72,60.44,60.44,9949.738434711251,46.0837,46.0837,45.8712,45.8712,9949.7384
2009-03-11 14:20:00,60.44,60.45,60.31,60.31,11796.081649399935,45.8712,45.8788,45.7725,45.7725,11796.0816
2009-03-11 14:25:00,60.29,60.3,60.18,60.19,14155.297979279923,45.7573,45.7649,45.6739,45.6815,14155.298
2009-03-11 14:30:00,60.2,60.27,60.18,60.21,11898.656272438198,45.689,45.7422,45.6739,45.6966,11898.6563
2009-03-11 14:35:00,60.19,60.24,60.12,60.14,11898.656272438198,45.6815,45.7194,45.6283,45.6435,11898.6563
2009-03-11 14:40:00,60.15,60.21,60.08,60.15,16206.790440045132,45.6511,45.6966,45.598,45.6511,16206.7904
2009-03-11 14:45:00,60.16,60.25,60.09,60.12,22156.11857626423,45.6587,45.727,45.6056,45.6283,22156.1186
2009-03-11 14:50:00,60.12,60.26,60.1,60.24,19694.327623345984,45.6283,45.7346,45.6131,45.7194,19694.3276
2009-03-11 14:55:00,60.24,60.24,60.07,60.07,11898.656272438198,45.7194,45.7194,45.5904,45.5904,11898.6563
2009-03-11 15:00:00,60.09,60.25,60.06,60.21,12411.5293876295,45.6056,45.727,45.5828,45.6966,12411.5294
2009-03-11 15:05:00,60.2,60.31,60.16,60.31,19899.476869422502,45.689,45.7725,45.6587,45.7725,19899.4769
2009-03-11 15:10:00,60.34,60.42,60.25,60.42,15796.491947892093,45.7953,45.856,45.727,45.856,15796.4919
2009-03-11 15:15:00,60.39,60.39,60.24,60.29,14360.447225356444,45.8332,45.8332,45.7194,45.7573,14360.4472
2009-03-11 15:20:00,60.34,60.4,60.27,60.3,20002.051492460763,45.7953,45.8408,45.7422,45.7649,20002.0515
2009-03-11 15:25:00,60.28,60.37,60.27,60.32,24720.48415222074,45.7498,45.8181,45.7422,45.7801,24720.4842
2009-03-11 15:30:00,60.31,60.37,60.21,60.37,34362.49871781721,45.7725,45.8181,45.6966,45.8181,34362.4987
2009-03-11 15:35:00,60.35,60.37,60.23,60.29,33952.20022566417,45.8029,45.8181,45.7118,45.7573,33952.2002
2009-03-11 15:40:00,60.28,60.36,60.21,60.29,33029.028618319826,45.7498,45.8105,45.6966,45.7573,33029.0286
2009-03-11 15:45:00,60.28,60.41,60.2,60.25,59185.55749307621,45.7498,45.8484,45.689,45.727,59185.5575
2009-03-11 15:50:00,60.29,60.33,60.15,60.16,46363.72961329367,45.7573,45.7877,45.6511,45.6587,46363.7296
2009-03-11 15:55:00,60.16,60.16,59.96,60.01,76828.392655657,45.6587,45.6587,45.5069,45.5448,76828.3927
2009-03-12 09:30:00,60.39,60.39,59.63,59.78,46979.177351523234,45.8332,45.8332,45.2564,45.3703,46979.1774
2009-03-12 09:35:00,59.81,60.3,59.77,60.06,18566.00676992512,45.3931,45.7649,45.3627,45.5828,18566.0068
2009-03-12 09:40:00,60.09,60.21,59.95,59.95,10462.611549902556,45.6056,45.6966,45.4993,45.4993,10462.6115
2009-03-12 09:45:00,59.94,59.94,59.7,59.74,44209.66252949021,45.4917,45.4917,45.3096,45.3399,44209.6625
2009-03-12 09:50:00,59.74,59.74,59.66,59.73,25335.9318904503,45.3399,45.3399,45.2792,45.3323,25335.9319
2009-03-12 09:55:00,59.74,59.78,59.68,59.78,22258.69319930249,45.3399,45.3703,45.2944,45.3703,22258.6932
2009-03-12 10:00:00,59.79,60.39,59.79,60.39,31900.70776489896,45.3779,45.8332,45.3779,45.8332,31900.7078
2009-03-12 10:05:00,60.4,60.59,60.29,60.54,32618.730126166785,45.8408,45.985,45.7573,45.9471,32618.7301
2009-03-12 10:10:00,60.59,60.83,60.58,60.68,53646.52784901016,45.985,46.1672,45.9774,46.0533,53646.5278
2009-03-12 10:15:00,60.64,60.78,60.62,60.63,17847.984408657296,46.023,46.1292,46.0078,46.0154,17847.9844
2009-03-12 10:20:00,60.64,60.77,60.6,60.75,24720.48415222074,46.023,46.1216,45.9926,46.1065,24720.4842
2009-03-12 10:25:00,60.75,60.97,60.72,60.97,19386.6037542312,46.1065,46.2734,46.0837,46.2734,19386.6038
2009-03-12 10:30:00,60.97,61.14,60.89,60.89,21335.52159195815,46.2734,46.4025,46.2127,46.2127,21335.5216
2009-03-12 10:35:00,60.86,60.92,60.8,60.8,23284.43942968509,46.19,46.2355,46.1444,46.1444,23284.4394
2009-03-12 10:40:00,60.82,60.95,60.8,60.94,13437.275618012103,46.1596,46.2583,46.1444,46.2507,13437.2756
2009-03-12 10:45:00,60.96,61.05,60.91,60.99,18976.30526207816,46.2658,46.3342,46.2279,46.2886,18976.3053
2009-03-12 10:50:00,60.92,60.97,60.91,60.91,12821.82787978254,46.2355,46.2734,46.2279,46.2279,12821.8279
2009-03-12 10:55:00,60.91,60.93,60.85,60.92,5641.604267104318,46.2279,46.2431,46.1824,46.2355,5641.6043
2009-03-12 11:00:00,60.87,60.95,60.85,60.9,19489.17837726946,46.1975,46.2583,46.1824,46.2203,19489.1784
2009-03-12 11:05:00,60.91,61.19,60.85,61.17,20207.200738537285,46.2279,46.4404,46.1824,46.4252,20207.2007
2009-03-12 11:10:00,61.17,61.34,61.09,61.32,17129.962047389476,46.4252,46.5543,46.3645,46.5391,17129.962
2009-03-12 11:15:00,61.35,61.47,61.33,61.47,16719.663555236435,46.5618,46.6529,46.5467,46.6529,16719.6636
2009-03-12 11:20:00,61.44,61.47,61.38,61.41,56108.3188019284,46.6301,46.6529,46.5846,46.6074,56108.3188
2009-03-12 11:25:00,61.41,61.51,61.36,61.42,31900.70776489896,46.6074,46.6833,46.5694,46.615,31900.7078
2009-03-12 11:30:00,61.42,61.56,61.42,61.49,9334.29069648169,46.615,46.7212,46.615,46.6681,9334.2907
2009-03-12 11:35:00,61.47,61.64,61.47,61.63,7590.522104831264,46.6529,46.7819,46.6529,46.7743,7590.5221
2009-03-12 11:40:00,61.6,61.71,61.47,61.65,11180.633911170376,46.7516,46.8351,46.6529,46.7895,11180.6339
2009-03-12 11:45:00,61.66,61.67,61.62,61.65,4410.708790645194,46.7971,46.8047,46.7668,46.7895,4410.7088
2009-03-12 11:50:00,61.67,61.8,61.65,61.7,18258.28290081034,46.8047,46.9034,46.7895,46.8275,18258.2829
2009-03-12 11:55:00,61.7,61.86,61.7,61.85,11898.656272438198,46.8275,46.9489,46.8275,46.9413,11898.6563
2009-03-12 12:00:00,61.86,61.86,61.77,61.77,23079.290183608573,46.9489,46.9489,46.8806,46.8806,23079.2902
2009-03-12 12:05:00,61.77,61.8,61.58,61.76,13642.424864088624,46.8806,46.9034,46.7364,46.873,13642.4249
2009-03-12 12:10:00,61.75,61.75,61.62,61.62,4102.984921530413,46.8654,46.8654,46.7668,46.7668,4102.9849
2009-03-12 12:15:00,61.69,61.83,61.69,61.76,11693.507026361678,46.8199,46.9261,46.8199,46.873,11693.507
2009-03-12 12:20:00,61.74,61.83,61.72,61.72,10360.036926864292,46.8578,46.9261,46.8427,46.8427,10360.0369
2009-03-12 12:25:00,61.72,61.72,61.55,61.56,8000.820596984306,46.8427,46.8427,46.7136,46.7212,8000.8206
2009-03-12 12:30:00,61.53,61.56,61.45,61.52,12514.10401066776,46.6985,46.7212,46.6377,46.6909,12514.104
2009-03-12 12:35:00,61.55,61.7,61.52,61.64,18873.7306390399,46.7136,46.8275,46.6909,46.7819,18873.7306
2009-03-12 12:40:00,61.63,61.64,61.56,61.62,9026.566827366907,46.7743,46.7819,46.7212,46.7668,9026.5668
2009-03-12 12:45:00,61.6,61.66,61.57,61.65,6872.499743563442,46.7516,46.7971,46.7288,46.7895,6872.4997
2009-03-12 12:50:00,61.69,61.89,61.62,61.88,30567.23766540158,46.8199,46.9717,46.7668,46.9641,30567.2377
2009-03-12 12:55:00,61.85,61.94,61.78,61.82,25746.230382603346,46.9413,47.0096,46.8882,46.9185,25746.2304
2009-03-12 13:00:00,61.82,61.87,61.65,61.73,12308.95476459124,46.9185,46.9565,46.7895,46.8502,12308.9548
2009-03-12 13:05:00,61.76,61.89,61.67,61.87,12514.10401066776,46.873,46.9717,46.8047,46.9565,12514.104
2009-03-12 13:10:00,61.89,61.89,61.72,61.76,6667.350497486921,46.9717,46.9717,46.8427,46.873,6667.3505
2009-03-12 13:15:00,61.78,61.81,61.68,61.71,14155.297979279923,46.8882,46.911,46.8123,46.8351,14155.298
2009-03-12 13:20:00,61.73,61.81,61.69,61.75,13847.574110165144,46.8502,46.911,46.8199,46.8654,13847.5741
2009-03-12 13:25:00,61.74,61.74,61.49,61.56,14155.297979279923,46.8578,46.8578,46.6681,46.7212,14155.298
2009-03-12 13:30:00,61.56,61.6,61.42,61.42,37644.88665504154,46.7212,46.7516,46.615,46.615,37644.8867
2009-03-12 13:35:00,61.43,61.46,61.38,61.41,22668.99169145553,46.6226,46.6453,46.5846,46.6074,22668.9917
2009-03-12 13:40:00,61.44,61.47,61.38,61.42,10770.335419017334,46.6301,46.6529,46.5846,46.615,10770.3354
2009-03-12 13:45:00,61.43,61.56,61.41,61.43,25028.20802133552,46.6226,46.7212,46.6074,46.6226,25028.208
2009-03-12 13:50:00,61.39,61.45,61.39,61.39,17642.835162580777,46.5922,46.6377,46.5922,46.5922,17642.8352
2009-03-12 13:55:00,61.39,61.41,61.35,61.4,13334.700994973842,46.5922,46.6074,46.5618,46.5998,13334.701
2009-03-12 14:00:00,61.42,61.55,61.39,61.53,40516.97610011283,46.615,46.7136,46.5922,46.6985,40516.9761
2009-03-12 14:05:00,61.55,61.56,61.48,61.55,26361.678120832905,46.7136,46.7212,46.6605,46.7136,26361.6781
2009-03-12 14:10:00,61.54,61.82,61.54,61.73,24207.61103702944,46.706,46.9185,46.706,46.8502,24207.611
2009-03-12 14:15:00,61.74,61.95,61.7,61.94,14975.894963586008,46.8578,47.0172,46.8275,47.0096,14975.895
2009-03-12 14:20:00,61.94,62.01,61.88,61.88,16822.238178274692,47.0096,47.0628,46.9641,46.9641,16822.2382
2009-03-12 14:25:00,61.86,61.9,61.78,61.89,20309.775361575543,46.9489,46.9793,46.8882,46.9717,20309.7754
2009-03-12 14:30:00,61.88,62.0,61.85,61.9,23694.737921838136,46.9641,47.0552,46.9413,46.9793,23694.7379
2009-03-12 14:35:00,61.9,62.1,61.88,62.02,27592.57359729203,46.9793,47.1311,46.9641,47.0703,27592.5736
2009-03-12 14:40:00,62.02,62.15,62.0,62.08,23592.163298799875,47.0703,47.169,47.0552,47.1159,23592.1633
2009-03-12 14:45:00,62.07,62.15,62.06,62.08,13539.850241050364,47.1083,47.169,47.1007,47.1159,13539.8502
2009-03-12 14:50:00,62.11,62.15,62.08,62.1,13334.700994973842,47.1386,47.169,47.1159,47.1311,13334.701
2009-03-12 14:55:00,62.13,62.19,62.02,62.14,28515.74520463637,47.1538,47.1994,47.0703,47.1614,28515.7452
2009-03-12 15:00:00,62.14,62.25,62.14,62.24,49133.2444353267,47.1614,47.2449,47.1614,47.2373,49133.2444
2009-03-12 15:05:00,62.23,62.29,62.13,62.27,35080.52107908503,47.2297,47.2753,47.1538,47.2601,35080.5211
2009-03-12 15:10:00,62.29,62.39,62.21,62.34,39593.80449276849,47.2753,47.3512,47.2145,47.3132,39593.8045
2009-03-12 15:15:00,62.34,62.34,62.12,62.2,22258.69319930249,47.3132,47.3132,47.1462,47.207,22258.6932
2009-03-12 15:20:00,62.17,62.19,62.06,62.11,19591.753000307723,47.1842,47.1994,47.1007,47.1386,19591.753
2009-03-12 15:25:00,62.06,62.23,62.06,62.2,49851.26679659452,47.1007,47.2297,47.1007,47.207,49851.2668
2009-03-12 15:30:00,62.2,62.2,62.01,62.04,28208.02133552159,47.207,47.207,47.0628,47.0855,28208.0213
2009-03-12 15:35:00,62.04,62.16,61.95,62.09,42260.744691763255,47.0855,47.1766,47.0172,47.1235,42260.7447
2009-03-12 15:40:00,62.1,62.15,62.03,62.12,46568.87885937019,47.1311,47.169,47.0779,47.1462,46568.8789
2009-03-12 15:45:00,62.11,62.3,62.08,62.26,41337.57308441892,47.1386,47.2828,47.1159,47.2525,41337.5731
2009-03-12 15:50:00,62.26,62.41,62.25,62.36,91804.287619243,47.2525,47.3663,47.2449,47.3284,91804.2876
2009-03-12 15:55:00,62.37,62.44,62.24,62.32,100317.9813314186,47.336,47.3891,47.2373,47.298,100317.9813
2009-03-13 09:30:00,62.44,62.88,62.09,62.81,45543.13262898759,47.3891,47.723,47.1235,47.6699,45543.1326
2009-03-13 09:35:00,62.76,62.81,62.34,62.4,26771.976612985945,47.632,47.6699,47.3132,47.3587,26771.9766
2009-03-13 09:40:00,62.35,62.48,62.34,62.42,29028.61831982768,47.3208,47.4195,47.3132,47.3739,29028.6183
2009-03-13 09:45:00,62.38,62.44,62.19,62.33,32105.857010975484,47.3436,47.3891,47.1994,47.3056,32105.857
2009-03-13 09:50:00,62.31,62.38,62.12,62.38,11693.507026361678,47.2904,47.3436,47.1462,47.3436,11693.507
2009-03-13 09:55:00,62.34,62.43,62.28,62.39,10052.313057749512,47.3132,47.3815,47.2677,47.3512,10052.3131
2009-03-13 10:00:00,62.35,62.44,62.21,62.43,17540.260539542516,47.3208,47.3891,47.2145,47.3815,17540.2605
2009-03-13 10:05:00,62.43,62.48,62.33,62.36,24823.058775259,47.3815,47.4195,47.3056,47.3284,24823.0588
2009-03-13 10:10:00,62.39,62.49,62.34,62.43,30054.36455021028,47.3512,47.427,47.3132,47.3815,30054.3646
2009-03-13 10:15:00,62.42,62.52,62.39,62.41,19078.87988511642,47.3739,47.4498,47.3512,47.3663,19078.8799
2009-03-13 10:20:00,62.4,62.67,62.36,62.54,17540.260539542516,47.3587,47.5637,47.3284,47.465,17540.2605
2009-03-13 10:25:00,62.58,62.64,62.5,62.55,9436.86531951995,47.4954,47.5409,47.4346,47.4726,9436.8653
2009-03-13 10:30:00,62.56,62.82,62.55,62.82,10052.313057749512,47.4802,47.6775,47.4726,47.6775,10052.3131
2009-03-13 10:35:00,62.78,62.78,62.61,62.75,9847.163811672992,47.6471,47.6471,47.5181,47.6244,9847.1638
2009-03-13 10:40:00,62.77,62.88,62.74,62.84,12821.82787978254,47.6396,47.723,47.6168,47.6927,12821.8279
2009-03-13 10:45:00,62.83,63.19,62.83,63.19,23592.163298799875,47.6851,47.9583,47.6851,47.9583,23592.1633
2009-03-13 10:50:00,63.19,63.24,62.97,62.98,42978.76705303108,47.9583,47.9963,47.7913,47.7989,42978.7671
2009-03-13 10:55:00,62.97,63.09,62.86,62.99,54672.27407939276,47.7913,47.8824,47.7079,47.8065,54672.2741
2009-03-13 11:00:00,62.99,63.1,62.95,63.1,34157.34947174069,47.8065,47.89,47.7762,47.89,34157.3495
2009-03-13 11:05:00,63.1,63.11,62.97,63.06,22874.14093753205,47.89,47.8976,47.7913,47.8597,22874.1409
2009-03-13 11:10:00,63.06,63.18,63.05,63.13,21335.52159195815,47.8597,47.9507,47.8521,47.9128,21335.5216
2009-03-13 11:15:00,63.14,63.2,63.1,63.12,56928.91578623448,47.9204,47.9659,47.89,47.9052,56928.9158
2009-03-13 11:20:00,63.12,63.54,63.08,63.5,35183.09570212329,47.9052,48.224,47.8748,48.1936,35183.0957
2009-03-13 11:25:00,63.5,63.5,63.35,63.39,18053.13365473381,48.1936,48.1936,48.0797,48.1101,18053.1337
2009-03-13 11:30:00,63.37,63.37,63.18,63.2,16001.641193968611,48.0949,48.0949,47.9507,47.9659,16001.6412
2009-03-13 11:35:00,63.23,63.23,63.03,63.14,22566.41706841727,47.9887,47.9887,47.8369,47.9204,22566.4171
2009-03-13 11:40:00,63.13,63.15,63.01,63.12,22053.54395322597,47.9128,47.928,47.8217,47.9052,22053.544
2009-03-13 11:45:00,63.11,63.26,62.99,63.26,32721.304749205046,47.8976,48.0114,47.8065,48.0114,32721.3047
2009-03-13 11:50:00,63.28,63.32,63.11,63.14,35593.394194276334,48.0266,48.057,47.8976,47.9204,35593.3942
2009-03-13 11:55:00,63.13,63.38,63.13,63.36,34054.77484870243,47.9128,48.1025,47.9128,48.0873,34054.7748
2009-03-13 12:00:00,63.35,63.47,63.34,63.41,20514.924607652065,48.0797,48.1708,48.0722,48.1253,20514.9246
2009-03-13 12:05:00,63.38,63.42,63.32,63.34,14463.021848394706,48.1025,48.1329,48.057,48.0722,14463.0218
2009-03-13 12:10:00,63.36,63.38,63.26,63.27,15591.34270181557,48.0873,48.1025,48.0114,48.019,15591.3427
2009-03-13 12:15:00,63.27,63.38,63.23,63.34,24412.76028310596,48.019,48.1025,47.9887,48.0722,24412.7603
2009-03-13 12:20:00,63.32,63.37,63.25,63.37,13129.551748897322,48.057,48.0949,48.0039,48.0949,13129.5517
2009-03-13 12:25:00,63.37,63.46,63.32,63.42,15591.34270181557,48.0949,48.1632,48.057,48.1329,15591.3427
2009-03-13 12:30:00,63.46,63.68,63.45,63.61,30567.23766540158,48.1632,48.3302,48.1556,48.2771,30567.2377
2009-03-13 12:35:00,63.59,63.64,63.49,63.5,19899.476869422502,48.2619,48.2998,48.186,48.1936,19899.4769
2009-03-13 12:40:00,63.5,63.65,63.46,63.62,18771.15601600164,48.1936,48.3074,48.1632,48.2847,18771.156
2009-03-13 12:45:00,63.61,63.85,63.61,63.65,15693.91732485383,48.2771,48.4592,48.2771,48.3074,15693.9173
2009-03-13 12:50:00,63.64,63.65,63.47,63.51,13744.999487126885,48.2998,48.3074,48.1708,48.2012,13744.9995
2009-03-13 12:55:00,63.51,63.63,63.44,63.58,18053.13365473381,48.2012,48.2923,48.1481,48.2543,18053.1337
2009-03-13 13:00:00,63.53,63.8,63.53,63.73,33234.17786439635,48.2164,48.4213,48.2164,48.3682,33234.1779
2009-03-13 13:05:00,63.75,63.78,63.56,63.59,18566.00676992512,48.3833,48.4061,48.2391,48.2619,18566.0068
2009-03-13 13:10:00,63.59,63.64,63.5,63.59,44825.11026771976,48.2619,48.2998,48.1936,48.2619,44825.1103
2009-03-13 13:15:00,63.6,63.6,63.48,63.48,17335.111293465994,48.2695,48.2695,48.1784,48.1784,17335.1113
2009-03-13 13:20:00,63.48,63.5,63.32,63.42,21438.09621499641,48.1784,48.1936,48.057,48.1329,21438.0962
2009-03-13 13:25:00,63.41,63.45,63.34,63.37,10154.887680787771,48.1253,48.1556,48.0722,48.0949,10154.8877
2009-03-13 13:30:00,63.38,63.42,63.32,63.4,9539.43994255821,48.1025,48.1329,48.057,48.1177,9539.4399
2009-03-13 13:35:00,63.38,63.41,63.31,63.37,14155.297979279923,48.1025,48.1253,48.0494,48.0949,14155.298
2009-03-13 13:40:00,63.36,63.36,63.28,63.3,5231.305774951277,48.0873,48.0873,48.0266,48.0418,5231.3058
2009-03-13 13:45:00,63.32,63.37,63.3,63.31,6564.775874448661,48.057,48.0949,48.0418,48.0494,6564.7759
2009-03-13 13:50:00,63.3,63.37,63.26,63.29,23899.887167914658,48.0418,48.0949,48.0114,48.0342,23899.8872
2009-03-13 13:55:00,63.27,63.32,63.25,63.3,9026.566827366907,48.019,48.057,48.0039,48.0418,9026.5668
2009-03-13 14:00:00,63.29,63.38,63.27,63.29,15591.34270181557,48.0342,48.1025,48.019,48.0342,15591.3427
2009-03-13 14:05:00,63.29,63.41,63.27,63.36,11898.656272438198,48.0342,48.1253,48.019,48.0873,11898.6563
2009-03-13 14:10:00,63.37,63.37,63.27,63.27,8616.268335213868,48.0949,48.0949,48.019,48.019,8616.2683
2009-03-13 14:15:00,63.27,63.4,63.21,63.26,14257.872602318186,48.019,48.1177,47.9735,48.0114,14257.8726
2009-03-13 14:20:00,63.26,63.3,63.17,63.24,12206.38014155298,48.0114,48.0418,47.9431,47.9963,12206.3801
2009-03-13 14:25:00,63.28,63.3,63.22,63.27,9129.14145040517,48.0266,48.0418,47.9811,48.019,9129.1415
2009-03-13 14:30:00,63.26,63.38,63.24,63.32,13847.574110165144,48.0114,48.1025,47.9963,48.057,13847.5741
2009-03-13 14:35:00,63.32,63.34,63.27,63.32,24310.1856600677,48.057,48.0722,48.019,48.057,24310.1857
2009-03-13 14:40:00,63.31,63.31,63.25,63.29,17129.962047389476,48.0494,48.0494,48.0039,48.0342,17129.962
2009-03-13 14:45:00,63.28,63.37,63.24,63.33,30362.088419325057,48.0266,48.0949,47.9963,48.0646,30362.0884
2009-03-13 14:50:00,63.32,63.38,63.28,63.35,12719.25325674428,48.057,48.1025,48.0266,48.0797,12719.2533
2009-03-13 14:55:00,63.36,63.39,63.26,63.31,11283.208534208636,48.0873,48.1101,48.0114,48.0494,11283.2085
2009-03-13 15:00:00,63.3,63.4,63.29,63.35,11488.357780285158,48.0418,48.1177,48.0342,48.0797,11488.3578
2009-03-13 15:05:00,63.3,63.35,63.23,63.32,11693.507026361678,48.0418,48.0797,47.9887,48.057,11693.507
2009-03-13 15:10:00,63.28,63.35,63.28,63.28,9436.86531951995,48.0266,48.0797,48.0266,48.0266,9436.8653
2009-03-13 15:15:00,63.31,63.5,63.29,63.45,11078.059288132115,48.0494,48.1936,48.0342,48.1556,11078.0593
2009-03-13 15:20:00,63.44,63.56,63.43,63.56,13539.850241050364,48.1481,48.2391,48.1405,48.2391,13539.8502
2009-03-13 15:25:00,63.57,63.61,63.52,63.55,19899.476869422502,48.2467,48.2771,48.2088,48.2315,19899.4769
2009-03-13 15:30:00,63.53,63.58,63.43,63.45,26771.976612985945,48.2164,48.2543,48.1405,48.1556,26771.9766
2009-03-13 15:35:00,63.45,63.46,63.34,63.43,26464.25274387117,48.1556,48.1632,48.0722,48.1405,26464.2527
2009-03-13 15:40:00,63.44,63.58,63.43,63.57,31592.983895784186,48.1481,48.2543,48.1405,48.2467,31592.9839
2009-03-13 15:45:00,63.56,63.59,63.43,63.46,27489.99897425377,48.2391,48.2619,48.1405,48.1632,27489.999
2009-03-13 15:50:00,63.43,63.54,63.36,63.54,50364.139911785824,48.1405,48.224,48.0873,48.224,50364.1399
2009-03-13 15:55:00,63.54,63.67,63.44,63.51,162683.35213868087,48.224,48.3226,48.1481,48.2012,162683.3521
2009-03-16 09:30:00,63.85,64.55,63.85,64.55,39080.93137757719,48.4592,48.9905,48.4592,48.9905,39080.9314
2009-03-16 09:35:00,64.48,64.59,64.3,64.53,27079.70048210073,48.9374,49.0209,48.8008,48.9753,27079.7005
2009-03-16 09:40:00,64.5,64.64,64.23,64.38,17540.260539542516,48.9525,49.0588,48.7476,48.8615,17540.2605
2009-03-16 09:45:00,64.37,64.57,64.37,64.46,17642.835162580777,48.8539,49.0057,48.8539,48.9222,17642.8352
2009-03-16 09:50:00,64.46,64.87,64.38,64.85,12103.80551851472,48.9222,49.2334,48.8615,49.2182,12103.8055
2009-03-16 09:55:00,64.88,64.9,64.74,64.84,16309.365063083393,49.2409,49.2561,49.1347,49.2106,16309.3651
2009-03-16 10:00:00,64.85,64.89,64.73,64.85,9539.43994255821,49.2182,49.2485,49.1271,49.2182,9539.4399
2009-03-16 10:05:00,64.79,64.79,64.43,64.44,27900.29746640681,49.1726,49.1726,48.8994,48.907,27900.2975
2009-03-16 10:10:00,64.43,64.47,64.1,64.12,12514.10401066776,48.8994,48.9298,48.649,48.6641,12514.104
2009-03-16 10:15:00,64.17,64.21,64.05,64.05,8411.119089137346,48.7021,48.7325,48.611,48.611,8411.1191
2009-03-16 10:20:00,64.06,64.12,63.89,63.94,8308.544466099087,48.6186,48.6641,48.4896,48.5275,8308.5445
2009-03-16 10:25:00,63.95,64.02,63.78,63.87,27284.849728177247,48.5351,48.5882,48.4061,48.4744,27284.8497
2009-03-16 10:30:00,63.88,64.35,63.87,64.18,40722.12534618935,48.482,48.8387,48.4744,48.7097,40722.1253
2009-03-16 10:35:00,64.19,64.42,64.19,64.39,20617.49923069033,48.7173,48.8918,48.7173,48.8691,20617.4992
2009-03-16 10:40:00,64.36,64.36,64.26,64.28,11488.357780285158,48.8463,48.8463,48.7704,48.7856,11488.3578
2009-03-16 10:45:00,64.34,64.36,64.26,64.26,11180.633911170376,48.8311,48.8463,48.7704,48.7704,11180.6339
2009-03-16 10:50:00,64.27,64.27,64.0,64.0,14873.320340547749,48.778,48.778,48.5731,48.5731,14873.3203
2009-03-16 10:55:00,64.0,64.05,63.93,63.93,7385.372858754744,48.5731,48.611,48.5199,48.5199,7385.3729
2009-03-16 11:00:00,63.98,63.98,63.88,63.88,6769.925120525182,48.5579,48.5579,48.482,48.482,6769.9251
2009-03-16 11:05:00,63.95,64.07,63.89,64.03,8308.544466099087,48.5351,48.6262,48.4896,48.5958,8308.5445
2009-03-16 11:10:00,64.07,64.1,64.04,64.09,16514.514309159913,48.6262,48.649,48.6034,48.6414,16514.5143
2009-03-16 11:15:00,64.09,64.12,64.04,64.08,13129.551748897322,48.6414,48.6641,48.6034,48.6338,13129.5517
2009-03-16 11:20:00,64.07,64.26,63.98,64.26,13026.977125859064,48.6262,48.7704,48.5579,48.7704,13026.9771
2009-03-16 11:25:00,64.25,64.25,64.1,64.1,17335.111293465994,48.7628,48.7628,48.649,48.649,17335.1113
2009-03-16 11:30:00,64.09,64.25,64.04,64.22,8308.544466099087,48.6414,48.7628,48.6034,48.74,8308.5445
2009-03-16 11:35:00,64.24,64.28,64.1,64.1,8513.693712175607,48.7552,48.7856,48.649,48.649,8513.6937
2009-03-16 11:40:00,64.13,64.15,63.99,63.99,8205.969843060826,48.6717,48.6869,48.5655,48.5655,8205.9698
2009-03-16 11:45:00,63.98,64.05,63.96,64.04,5539.029644066058,48.5579,48.611,48.5427,48.6034,5539.0296
2009-03-16 11:50:00,64.01,64.05,63.92,63.92,7795.671350907785,48.5807,48.611,48.5124,48.5124,7795.6714
2009-03-16 11:55:00,63.92,63.96,63.87,63.89,7795.671350907785,48.5124,48.5427,48.4744,48.4896,7795.6714
2009-03-16 12:00:00,63.89,63.98,63.89,63.95,5436.455021027798,48.4896,48.5579,48.4896,48.5351,5436.455
2009-03-16 12:05:00,63.94,64.13,63.93,64.12,8000.820596984306,48.5275,48.6717,48.5199,48.6641,8000.8206
2009-03-16 12:10:00,64.11,64.25,64.11,64.23,6872.499743563442,48.6566,48.7628,48.6566,48.7476,6872.4997
2009-03-16 12:15:00,64.22,64.25,64.07,64.1,7898.245973946045,48.74,48.7628,48.6262,48.649,7898.246
2009-03-16 12:20:00,64.09,64.27,64.05,64.22,8411.119089137346,48.6414,48.778,48.611,48.74,8411.1191
2009-03-16 12:25:00,64.18,64.19,64.1,64.13,5744.178890142579,48.7097,48.7173,48.649,48.6717,5744.1789
2009-03-16 12:30:00,64.13,64.26,64.12,64.26,8000.820596984306,48.6717,48.7704,48.6641,48.7704,8000.8206
2009-03-16 12:35:00,64.26,64.43,64.23,64.34,8616.268335213868,48.7704,48.8994,48.7476,48.8311,8616.2683
2009-03-16 12:40:00,64.34,64.4,64.33,64.37,8103.395220022566,48.8311,48.8767,48.8235,48.8539,8103.3952
2009-03-16 12:45:00,64.37,64.47,64.37,64.38,5846.753513180839,48.8539,48.9298,48.8539,48.8615,5846.7535
2009-03-16 12:50:00,64.39,64.5,64.38,64.46,11180.633911170376,48.8691,48.9525,48.8615,48.9222,11180.6339
2009-03-16 12:55:00,64.48,64.48,64.38,64.44,5744.178890142579,48.9374,48.9374,48.8615,48.907,5744.1789
2009-03-16 13:00:00,64.45,64.49,64.4,64.47,7693.096727869524,48.9146,48.945,48.8767,48.9298,7693.0967
2009-03-16 13:05:00,64.47,64.49,64.31,64.32,14565.596471432968,48.9298,48.945,48.8083,48.8159,14565.5965
2009-03-16 13:10:00,64.32,64.33,64.26,64.26,5846.753513180839,48.8159,48.8235,48.7704,48.7704,5846.7535
2009-03-16 13:15:00,64.28,64.35,64.25,64.34,3282.3879372243305,48.7856,48.8387,48.7628,48.8311,3282.3879
2009-03-16 13:20:00,64.31,64.38,64.27,64.27,5026.156528874756,48.8083,48.8615,48.778,48.778,5026.1565
2009-03-16 13:25:00,64.3,64.32,64.18,64.3,6154.47738229562,48.8008,48.8159,48.7097,48.8008,6154.4774
2009-03-16 13:30:00,64.28,64.31,64.23,64.31,5641.604267104318,48.7856,48.8083,48.7476,48.8083,5641.6043
2009-03-16 13:35:00,64.26,64.31,64.25,64.31,4923.581905836496,48.7704,48.8083,48.7628,48.8083,4923.5819
2009-03-16 13:40:00,64.28,64.3,64.22,64.28,5128.731151913016,48.7856,48.8008,48.74,48.7856,5128.7312
2009-03-16 13:45:00,64.28,64.34,64.27,64.28,6257.0520053338805,48.7856,48.8311,48.778,48.7856,6257.052
2009-03-16 13:50:00,64.28,64.28,64.15,64.15,3897.8356754538927,48.7856,48.7856,48.6869,48.6869,3897.8357
2009-03-16 13:55:00,64.1,64.15,64.04,64.13,8923.992204328648,48.649,48.6869,48.6034,48.6717,8923.9922
2009-03-16 14:00:00,64.08,64.1,63.93,63.95,17437.685916504255,48.6338,48.649,48.5199,48.5351,17437.6859
2009-03-16 14:05:00,63.97,63.97,63.86,63.9,18668.58139296338,48.5503,48.5503,48.4668,48.4972,18668.5814
2009-03-16 14:10:00,63.9,63.97,63.89,63.93,26259.103497794644,48.4972,48.5503,48.4896,48.5199,26259.1035
2009-03-16 14:15:00,63.91,64.0,63.91,63.96,16309.365063083393,48.5048,48.5731,48.5048,48.5427,16309.3651
2009-03-16 14:20:00,63.96,64.01,63.87,63.93,13744.999487126885,48.5427,48.5807,48.4744,48.5199,13744.9995
2009-03-16 14:25:00,63.93,64.0,63.87,63.92,10975.484665093856,48.5199,48.5731,48.4744,48.5124,10975.4847
2009-03-16 14:30:00,63.97,64.0,63.89,63.96,9436.86531951995,48.5503,48.5731,48.4896,48.5427,9436.8653
2009-03-16 14:35:00,63.94,64.03,63.87,64.01,12719.25325674428,48.5275,48.5958,48.4744,48.5807,12719.2533
2009-03-16 14:40:00,64.0,64.2,64.0,64.13,13642.424864088624,48.5731,48.7249,48.5731,48.6717,13642.4249
2009-03-16 14:45:00,64.13,64.25,64.13,64.19,9642.014565596472,48.6717,48.7628,48.6717,48.7173,9642.0146
2009-03-16 14:50:00,64.17,64.17,64.01,64.08,8308.544466099087,48.7021,48.7021,48.5807,48.6338,8308.5445
2009-03-16 14:55:00,64.07,64.12,63.89,63.92,12719.25325674428,48.6262,48.6641,48.4896,48.5124,12719.2533
2009-03-16 15:00:00,63.91,63.95,63.86,63.86,24823.058775259,48.5048,48.5351,48.4668,48.4668,24823.0588
2009-03-16 15:05:00,63.87,63.95,63.78,63.92,31592.983895784186,48.4744,48.5351,48.4061,48.5124,31592.9839
2009-03-16 15:10:00,63.9,63.98,63.85,63.95,15591.34270181557,48.4972,48.5579,48.4592,48.5351,15591.3427
2009-03-16 15:15:00,63.92,63.92,63.75,63.88,12308.95476459124,48.5124,48.5124,48.3833,48.482,12308.9548
2009-03-16 15:20:00,63.86,63.86,63.61,63.61,20412.349984613807,48.4668,48.4668,48.2771,48.2771,20412.35
2009-03-16 15:25:00,63.62,63.65,63.43,63.62,28413.17058159811,48.2847,48.3074,48.1405,48.2847,28413.1706
2009-03-16 15:30:00,63.62,63.77,63.58,63.71,21232.94696891989,48.2847,48.3985,48.2543,48.353,21232.947
2009-03-16 15:35:00,63.73,63.76,63.48,63.57,24823.058775259,48.3682,48.3909,48.1784,48.2467,24823.0588
2009-03-16 15:40:00,63.55,63.57,63.38,63.45,23387.01405272336,48.2315,48.2467,48.1025,48.1556,23387.0141
2009-03-16 15:45:00,63.45,63.54,63.41,63.44,22976.71556057032,48.1556,48.224,48.1253,48.1481,22976.7156
2009-03-16 15:50:00,63.43,63.52,63.4,63.48,36516.56580162068,48.1405,48.2088,48.1177,48.1784,36516.5658
2009-03-16 15:55:00,63.48,63.52,63.45,63.49,43594.21479126064,48.1784,48.2088,48.1556,48.186,43594.2148
2009-03-17 09:30:00,63.6,63.87,63.37,63.45,12308.95476459124,48.2695,48.4744,48.0949,48.1556,12308.9548
2009-03-17 09:35:00,63.45,63.61,63.44,63.46,7282.798235716484,48.1556,48.2771,48.1481,48.1632,7282.7982
2009-03-17 09:40:00,63.49,63.49,63.17,63.26,10770.335419017334,48.186,48.186,47.9431,48.0114,10770.3354
2009-03-17 09:45:00,63.29,63.53,63.29,63.52,6462.201251410401,48.0342,48.2164,48.0342,48.2088,6462.2013
2009-03-17 09:50:00,63.49,63.8,63.49,63.64,11590.932403323415,48.186,48.4213,48.186,48.2998,11590.9324
2009-03-17 09:55:00,63.66,63.87,63.65,63.71,11385.783157246897,48.315,48.4744,48.3074,48.353,11385.7832
2009-03-17 10:00:00,63.72,63.88,63.69,63.71,7282.798235716484,48.3606,48.482,48.3378,48.353,7282.7982
2009-03-17 10:05:00,63.69,63.72,63.44,63.54,11590.932403323415,48.3378,48.3606,48.1481,48.224,11590.9324
2009-03-17 10:10:00,63.59,63.66,63.26,63.26,20002.051492460763,48.2619,48.315,48.0114,48.0114,20002.0515
2009-03-17 10:15:00,63.25,63.45,63.25,63.31,8308.544466099087,48.0039,48.1556,48.0039,48.0494,8308.5445
2009-03-17 10:20:00,63.36,63.46,63.25,63.44,9744.58918863473,48.0873,48.1632,48.0039,48.1481,9744.5892
2009-03-17 10:25:00,63.42,63.48,63.14,63.14,8308.544466099087,48.1329,48.1784,47.9204,47.9204,8308.5445
2009-03-17 10:30:00,63.17,63.17,62.96,63.08,9847.163811672992,47.9431,47.9431,47.7838,47.8748,9847.1638
2009-03-17 10:35:00,63.06,63.16,62.95,63.09,21027.797722843367,47.8597,47.9355,47.7762,47.8824,21027.7977
2009-03-17 10:40:00,63.1,63.28,63.05,63.26,7898.245973946045,47.89,48.0266,47.8521,48.0114,7898.246
2009-03-17 10:45:00,63.26,63.61,63.2,63.61,12514.10401066776,48.0114,48.2771,47.9659,48.2771,12514.104
2009-03-17 10:50:00,63.64,63.65,63.54,63.57,19386.6037542312,48.2998,48.3074,48.224,48.2467,19386.6038
2009-03-17 10:55:00,63.55,63.62,63.43,63.49,6154.47738229562,48.2315,48.2847,48.1405,48.186,6154.4774
2009-03-17 11:00:00,63.48,63.48,63.29,63.3,6975.074366601702,48.1784,48.1784,48.0342,48.0418,6975.0744
2009-03-17 11:05:00,63.29,63.46,63.26,63.46,10154.887680787771,48.0342,48.1632,48.0114,48.1632,10154.8877
2009-03-17 11:10:00,63.48,63.5,63.37,63.38,9026.566827366907,48.1784,48.1936,48.0949,48.1025,9026.5668
2009-03-17 11:15:00,63.43,63.47,63.31,63.35,11693.507026361678,48.1405,48.1708,48.0494,48.0797,11693.507
2009-03-17 11:20:00,63.35,63.48,63.33,63.4,7282.798235716484,48.0797,48.1784,48.0646,48.1177,7282.7982
2009-03-17 11:25:00,63.38,63.38,63.16,63.16,12719.25325674428,48.1025,48.1025,47.9355,47.9355,12719.2533
2009-03-17 11:30:00,63.14,63.22,62.99,63.03,18771.15601600164,47.9204,47.9811,47.8065,47.8369,18771.156
2009-03-17 11:35:00,63.04,63.1,62.94,62.99,13950.148733203405,47.8445,47.89,47.7686,47.8065,13950.1487
2009-03-17 11:40:00,62.97,63.0,62.95,62.99,15283.61883270079,47.7913,47.8141,47.7762,47.8065,15283.6188
2009-03-17 11:45:00,62.99,63.07,62.95,63.07,12719.25325674428,47.8065,47.8672,47.7762,47.8672,12719.2533
2009-03-17 11:50:00,63.07,63.12,63.05,63.12,21027.797722843367,47.8672,47.9052,47.8521,47.9052,21027.7977
2009-03-17 11:55:00,63.13,63.18,63.1,63.17,11283.208534208636,47.9128,47.9507,47.89,47.9431,11283.2085
2009-03-17 12:00:00,63.17,63.21,63.1,63.11,24412.76028310596,47.9431,47.9735,47.89,47.8976,24412.7603
2009-03-17 12:05:00,63.1,63.12,62.98,62.99,10052.313057749512,47.89,47.9052,47.7989,47.8065,10052.3131
2009-03-17 12:10:00,62.99,63.01,62.94,62.95,8411.119089137346,47.8065,47.8217,47.7686,47.7762,8411.1191
2009-03-17 12:15:00,62.95,63.01,62.88,62.92,21643.24546107293,47.7762,47.8217,47.723,47.7534,21643.2455
2009-03-17 12:20:00,62.92,62.99,62.86,62.87,31285.2600266694,47.7534,47.8065,47.7079,47.7155,31285.26
2009-03-17 12:25:00,62.87,63.09,62.86,63.04,10872.910042055595,47.7155,47.8824,47.7079,47.8445,10872.91
2009-03-17 12:30:00,63.01,63.12,62.94,63.07,8000.820596984306,47.8217,47.9052,47.7686,47.8672,8000.8206
2009-03-17 12:35:00,63.01,63.32,63.01,63.29,9744.58918863473,47.8217,48.057,47.8217,48.0342,9744.5892
2009-03-17 12:40:00,63.27,63.5,63.22,63.36,13334.700994973842,48.019,48.1936,47.9811,48.0873,13334.701
2009-03-17 12:45:00,63.39,63.42,63.21,63.24,13744.999487126885,48.1101,48.1329,47.9735,47.9963,13744.9995
2009-03-17 12:50:00,63.28,63.38,63.24,63.29,20514.924607652065,48.0266,48.1025,47.9963,48.0342,20514.9246
2009-03-17 12:55:00,63.29,63.38,63.27,63.36,19796.902246384245,48.0342,48.1025,48.019,48.0873,19796.9022
2009-03-17 13:00:00,63.37,63.46,63.35,63.4,11693.507026361678,48.0949,48.1632,48.0797,48.1177,11693.507
2009-03-17 13:05:00,63.39,63.43,63.31,63.43,10052.313057749512,48.1101,48.1405,48.0494,48.1405,10052.3131
2009-03-17 13:10:00,63.43,63.54,63.41,63.48,10360.036926864292,48.1405,48.224,48.1253,48.1784,10360.0369
2009-03-17 13:15:00,63.49,63.63,63.47,63.51,8103.395220022566,48.186,48.2923,48.1708,48.2012,8103.3952
2009-03-17 13:20:00,63.5,63.62,63.43,63.61,10154.887680787771,48.1936,48.2847,48.1405,48.2771,10154.8877
2009-03-17 13:25:00,63.6,63.66,63.49,63.49,11385.783157246897,48.2695,48.315,48.186,48.186,11385.7832
2009-03-17 13:30:00,63.5,63.74,63.47,63.74,10154.887680787771,48.1936,48.3757,48.1708,48.3757,10154.8877
2009-03-17 13:35:00,63.72,63.72,63.46,63.47,16206.790440045132,48.3606,48.3606,48.1632,48.1708,16206.7904
2009-03-17 13:40:00,63.47,63.56,63.47,63.56,13437.275618012103,48.1708,48.2391,48.1708,48.2391,13437.2756
2009-03-17 13:45:00,63.57,63.58,63.43,63.44,14360.447225356444,48.2467,48.2543,48.1405,48.1481,14360.4472
2009-03-17 13:50:00,63.42,63.46,63.35,63.38,12308.95476459124,48.1329,48.1632,48.0797,48.1025,12308.9548
2009-03-17 13:55:00,63.39,63.45,63.27,63.42,17335.111293465994,48.1101,48.1556,48.019,48.1329,17335.1113
2009-03-17 14:00:00,63.42,63.45,63.36,63.44,14975.894963586008,48.1329,48.1556,48.0873,48.1481,14975.895
2009-03-17 14:05:00,63.43,63.55,63.37,63.38,27695.148220330288,48.1405,48.2315,48.0949,48.1025,27695.1482
2009-03-17 14:10:00,63.36,63.48,63.32,63.37,11590.932403323415,48.0873,48.1784,48.057,48.0949,11590.9324
2009-03-17 14:15:00,63.38,63.42,63.27,63.3,13129.551748897322,48.1025,48.1329,48.019,48.0418,13129.5517
2009-03-17 14:20:00,63.29,63.38,63.27,63.37,13950.148733203405,48.0342,48.1025,48.019,48.0949,13950.1487
2009-03-17 14:25:00,63.37,63.37,63.18,63.24,14668.171094471229,48.0949,48.0949,47.9507,47.9963,14668.1711
2009-03-17 14:30:00,63.23,63.26,63.12,63.13,12206.38014155298,47.9887,48.0114,47.9052,47.9128,12206.3801
2009-03-17 14:35:00,63.13,63.34,63.09,63.32,10667.760795979077,47.9128,48.0722,47.8824,48.057,10667.7608
2009-03-17 14:40:00,63.32,63.5,63.32,63.46,13744.999487126885,48.057,48.1936,48.057,48.1632,13744.9995
2009-03-17 14:45:00,63.46,63.55,63.41,63.55,9231.71607344343,48.1632,48.2315,48.1253,48.2315,9231.7161
2009-03-17 14:50:00,63.55,63.64,63.47,63.48,11590.932403323415,48.2315,48.2998,48.1708,48.1784,11590.9324
2009-03-17 14:55:00,63.48,63.57,63.4,63.45,9744.58918863473,48.1784,48.2467,48.1177,48.1556,9744.5892
2009-03-17 15:00:00,63.46,63.5,63.38,63.47,10360.036926864292,48.1632,48.1936,48.1025,48.1708,10360.0369
2009-03-17 15:05:00,63.44,63.62,63.44,63.57,22053.54395322597,48.1481,48.2847,48.1481,48.2467,22053.544
2009-03-17 15:10:00,63.6,63.64,63.44,63.46,11796.081649399935,48.2695,48.2998,48.1481,48.1632,11796.0816
2009-03-17 15:15:00,63.5,63.54,63.47,63.5,11898.656272438198,48.1936,48.224,48.1708,48.1936,11898.6563
2009-03-17 15:20:00,63.49,63.67,63.41,63.57,18873.7306390399,48.186,48.3226,48.1253,48.2467,18873.7306
2009-03-17 15:25:00,63.58,63.61,63.5,63.52,11078.059288132115,48.2543,48.2771,48.1936,48.2088,11078.0593
2009-03-17 15:30:00,63.51,63.58,63.39,63.47,19284.029131192943,48.2012,48.2543,48.1101,48.1708,19284.0291
2009-03-17 15:35:00,63.51,63.58,63.36,63.53,22463.84244537901,48.2012,48.2543,48.0873,48.2164,22463.8424
2009-03-17 15:40:00,63.55,64.03,63.53,63.85,98574.21273976818,48.2315,48.5958,48.2164,48.4592,98574.2127
2009-03-17 15:45:00,63.89,63.89,63.65,63.75,30259.5137962868,48.4896,48.4896,48.3074,48.3833,30259.5138
2009-03-17 15:50:00,63.73,63.82,63.7,63.73,41440.14770745717,48.3682,48.4365,48.3454,48.3682,41440.1477
2009-03-17 15:55:00,63.72,63.97,63.71,63.97,59595.85598522925,48.3606,48.5503,48.353,48.5503,59595.856
2009-03-18 09:30:00,63.82,63.95,63.4,63.8,14052.723356241666,48.4365,48.5351,48.1177,48.4213,14052.7234
2009-03-18 09:35:00,63.84,63.84,63.44,63.6,12103.80551851472,48.4516,48.4516,48.1481,48.2695,12103.8055
2009-03-18 09:40:00,63.65,63.72,63.37,63.69,12924.402502820802,48.3074,48.3606,48.0949,48.3378,12924.4025
2009-03-18 09:45:00,63.72,63.76,63.37,63.51,19796.902246384245,48.3606,48.3909,48.0949,48.2012,19796.9022
2009-03-18 09:50:00,63.47,63.47,63.24,63.38,13129.551748897322,48.1708,48.1708,47.9963,48.1025,13129.5517
2009-03-18 09:55:00,63.4,63.64,63.4,63.6,9436.86531951995,48.1177,48.2998,48.1177,48.2695,9436.8653
2009-03-18 10:00:00,63.59,63.61,63.32,63.37,18360.8575238486,48.2619,48.2771,48.057,48.0949,18360.8575
2009-03-18 10:05:00,63.37,63.44,63.27,63.34,12103.80551851472,48.0949,48.1481,48.019,48.0722,12103.8055
2009-03-18 10:10:00,63.33,63.39,63.28,63.32,12924.402502820802,48.0646,48.1101,48.0266,48.057,12924.4025
2009-03-18 10:15:00,63.22,63.31,63.22,63.29,6975.074366601702,47.9811,48.0494,47.9811,48.0342,6975.0744
2009-03-18 10:20:00,63.33,63.33,63.22,63.25,11693.507026361678,48.0646,48.0646,47.9811,48.0039,11693.507
2009-03-18 10:25:00,63.23,63.36,63.22,63.33,15488.76807877731,47.9887,48.0873,47.9811,48.0646,15488.7681
2009-03-18 10:30:00,63.33,63.34,63.14,63.16,14360.447225356444,48.0646,48.0722,47.9204,47.9355,14360.4472
2009-03-18 10:35:00,63.12,63.2,63.09,63.15,15386.193455739049,47.9052,47.9659,47.8824,47.928,15386.1935
2009-03-18 10:40:00,63.12,63.3,63.03,63.29,13539.850241050364,47.9052,48.0418,47.8369,48.0342,13539.8502
2009-03-18 10:45:00,63.24,63.55,63.24,63.5,19284.029131192943,47.9963,48.2315,47.9963,48.1936,19284.0291
2009-03-18 10:50:00,63.5,63.5,63.4,63.5,6154.47738229562,48.1936,48.1936,48.1177,48.1936,6154.4774
2009-03-18 10:55:00,63.5,63.63,63.5,63.58,8308.544466099087,48.1936,48.2923,48.1936,48.2543,8308.5445
2009-03-18 11:00:00,63.63,63.63,63.5,63.5,6872.499743563442,48.2923,48.2923,48.1936,48.1936,6872.4997
2009-03-18 11:05:00,63.57,63.71,63.57,63.64,7487.947481793004,48.2467,48.353,48.2467,48.2998,7487.9475
2009-03-18 11:10:00,63.61,63.7,63.6,63.67,5949.328136219099,48.2771,48.3454,48.2695,48.3226,5949.3281
2009-03-18 11:15:00,63.66,63.67,63.6,63.61,11385.783157246897,48.315,48.3226,48.2695,48.2771,11385.7832
2009-03-18 11:20:00,63.61,63.62,63.47,63.48,7898.245973946045,48.2771,48.2847,48.1708,48.1784,7898.246
2009-03-18 11:25:00,63.46,63.56,63.46,63.53,4205.559544568673,48.1632,48.2391,48.1632,48.2164,4205.5595
2009-03-18 11:30:00,63.53,63.64,63.49,63.57,5744.178890142579,48.2164,48.2998,48.186,48.2467,5744.1789
2009-03-18 11:35:00,63.57,63.57,63.4,63.49,14975.894963586008,48.2467,48.2467,48.1177,48.186,14975.895
2009-03-18 11:40:00,63.51,63.67,63.51,63.67,7282.798235716484,48.2012,48.3226,48.2012,48.3226,7282.7982
2009-03-18 11:45:00,63.73,63.77,63.62,63.62,9231.71607344343,48.3682,48.3985,48.2847,48.2847,9231.7161
2009-03-18 11:50:00,63.62,63.77,63.52,63.7,6359.626628372141,48.2847,48.3985,48.2088,48.3454,6359.6266
2009-03-18 11:55:00,63.71,63.77,63.69,63.74,2974.6640681095496,48.353,48.3985,48.3378,48.3757,2974.6641
2009-03-18 12:00:00,63.76,63.92,63.76,63.78,9334.29069648169,48.3909,48.5124,48.3909,48.4061,9334.2907
2009-03-18 12:05:00,63.79,63.81,63.59,63.59,8923.992204328648,48.4137,48.4289,48.2619,48.2619,8923.9922
2009-03-18 12:10:00,63.61,63.63,63.48,63.5,7180.223612678223,48.2771,48.2923,48.1784,48.1936,7180.2236
2009-03-18 12:15:00,63.53,63.64,63.5,63.56,6257.0520053338805,48.2164,48.2998,48.1936,48.2391,6257.052
2009-03-18 12:20:00,63.56,63.56,63.38,63.45,13744.999487126885,48.2391,48.2391,48.1025,48.1556,13744.9995
2009-03-18 12:25:00,63.45,63.55,63.45,63.52,8821.417581290389,48.1556,48.2315,48.1556,48.2088,8821.4176
2009-03-18 12:30:00,63.5,63.5,63.33,63.36,8821.417581290389,48.1936,48.1936,48.0646,48.0873,8821.4176
2009-03-18 12:35:00,63.33,63.33,63.03,63.03,28515.74520463637,48.0646,48.0646,47.8369,47.8369,28515.7452
2009-03-18 12:40:00,63.06,63.29,63.02,63.29,7795.671350907785,47.8597,48.0342,47.8293,48.0342,7795.6714
2009-03-18 12:45:00,63.26,63.29,63.17,63.23,6975.074366601702,48.0114,48.0342,47.9431,47.9887,6975.0744
2009-03-18 12:50:00,63.21,63.21,63.09,63.15,10770.335419017334,47.9735,47.9735,47.8824,47.928,10770.3354
2009-03-18 12:55:00,63.15,63.46,63.15,63.37,10052.313057749512,47.928,48.1632,47.928,48.0949,10052.3131
2009-03-18 13:00:00,63.29,63.43,63.29,63.37,6872.499743563442,48.0342,48.1405,48.0342,48.0949,6872.4997
2009-03-18 13:05:00,63.34,63.47,63.34,63.43,6769.925120525182,48.0722,48.1708,48.0722,48.1405,6769.9251
2009-03-18 13:10:00,63.4,63.41,63.25,63.36,5026.156528874756,48.1177,48.1253,48.0039,48.0873,5026.1565
2009-03-18 13:15:00,63.41,63.41,63.16,63.22,9129.14145040517,48.1253,48.1253,47.9355,47.9811,9129.1415
2009-03-18 13:20:00,63.22,63.38,63.22,63.34,5744.178890142579,47.9811,48.1025,47.9811,48.0722,5744.1789
2009-03-18 13:25:00,63.34,63.4,63.29,63.31,3897.8356754538927,48.0722,48.1177,48.0342,48.0494,3897.8357
2009-03-18 13:30:00,63.3,63.42,63.29,63.34,7077.648989639963,48.0418,48.1329,48.0342,48.0722,7077.649
2009-03-18 13:35:00,63.31,63.33,63.28,63.28,3282.3879372243305,48.0494,48.0646,48.0266,48.0266,3282.3879
2009-03-18 13:40:00,63.31,63.47,63.31,63.43,5436.455021027798,48.0494,48.1708,48.0494,48.1405,5436.455
2009-03-18 13:45:00,63.43,63.5,63.32,63.41,8513.693712175607,48.1405,48.1936,48.057,48.1253,8513.6937
2009-03-18 13:50:00,63.41,63.5,63.41,63.43,4718.432659759975,48.1253,48.1936,48.1253,48.1405,4718.4327
2009-03-18 13:55:00,63.43,63.45,63.37,63.44,12001.23089547646,48.1405,48.1556,48.0949,48.1481,12001.2309
2009-03-18 14:00:00,63.42,63.44,63.37,63.42,14668.171094471229,48.1329,48.1481,48.0949,48.1329,14668.1711
2009-03-18 14:05:00,63.42,63.5,63.4,63.48,8103.395220022566,48.1329,48.1936,48.1177,48.1784,8103.3952
2009-03-18 14:10:00,63.47,63.58,63.41,63.53,10257.462303826032,48.1708,48.2543,48.1253,48.2164,10257.4623
2009-03-18 14:15:00,63.51,64.39,63.48,63.97,31182.68540363114,48.2012,48.8691,48.1784,48.5503,31182.6854
2009-03-18 14:20:00,63.94,65.06,63.94,64.92,30259.5137962868,48.5275,49.3776,48.5275,49.2713,30259.5138
2009-03-18 14:25:00,64.92,64.97,64.54,64.58,22566.41706841727,49.2713,49.3093,48.9829,49.0133,22566.4171
2009-03-18 14:30:00,64.58,64.76,64.18,64.18,32413.580880090263,49.0133,49.1499,48.7097,48.7097,32413.5809
2009-03-18 14:35:00,64.18,64.54,64.18,64.46,21950.969330187712,48.7097,48.9829,48.7097,48.9222,21950.9693
2009-03-18 14:40:00,64.46,64.79,64.43,64.7,19489.17837726946,48.9222,49.1726,48.8994,49.1043,19489.1784
2009-03-18 14:45:00,64.7,64.82,64.4,64.82,22668.99169145553,49.1043,49.1954,48.8767,49.1954,22668.9917
2009-03-18 14:50:00,64.81,64.89,64.51,64.77,23387.01405272336,49.1878,49.2485,48.9601,49.1575,23387.0141
2009-03-18 14:55:00,64.7,64.93,64.64,64.65,8411.119089137346,49.1043,49.2789,49.0588,49.0664,8411.1191
2009-03-18 15:00:00,64.64,64.64,64.27,64.31,18360.8575238486,49.0588,49.0588,48.778,48.8083,18360.8575
2009-03-18 15:05:00,64.31,64.68,64.21,64.68,33439.32711047287,48.8083,49.0892,48.7325,49.0892,33439.3271
2009-03-18 15:10:00,64.65,64.76,64.53,64.55,25643.65575956508,49.0664,49.1499,48.9753,48.9905,25643.6558
2009-03-18 15:15:00,64.53,64.63,64.17,64.21,22874.14093753205,48.9753,49.0512,48.7021,48.7325,22874.1409
2009-03-18 15:20:00,64.21,64.21,63.62,63.89,33234.17786439635,48.7325,48.7325,48.2847,48.4896,33234.1779
2009-03-18 15:25:00,63.89,64.02,63.78,63.86,34670.22258693199,48.4896,48.5882,48.4061,48.4668,34670.2226
2009-03-18 15:30:00,63.9,63.97,63.7,63.91,27900.29746640681,48.4972,48.5503,48.3454,48.5048,27900.2975
2009-03-18 15:35:00,63.89,64.04,63.68,63.83,24823.058775259,48.4896,48.6034,48.3302,48.444,24823.0588
2009-03-18 15:40:00,63.83,64.07,63.75,63.99,31182.68540363114,48.444,48.6262,48.3833,48.5655,31182.6854
2009-03-18 15:45:00,63.98,64.05,63.77,64.02,26669.401989947684,48.5579,48.611,48.3985,48.5882,26669.402
2009-03-18 15:50:00,64.01,64.15,64.01,64.11,25438.506513488563,48.5807,48.6869,48.5807,48.6566,25438.5065
2009-03-18 15:55:00,64.12,64.18,63.95,64.1,49030.66981228844,48.6641,48.7097,48.5351,48.649,49030.6698
2009-03-19 09:30:00,64.66,64.66,63.27,63.33,38670.632885424144,49.074,49.074,48.019,48.0646,38670.6329
2009-03-19 09:35:00,63.27,63.33,62.93,63.06,28515.74520463637,48.019,48.0646,47.761,47.8597,28515.7452
2009-03-19 09:40:00,63.02,63.2,63.01,63.01,41542.72233049543,47.8293,47.9659,47.8217,47.8217,41542.7223
2009-03-19 09:45:00,63.03,63.55,63.02,63.55,26053.954251718125,47.8369,48.2315,47.8293,48.2315,26053.9543
2009-03-19 09:50:00,63.51,63.57,62.9,62.91,18155.70827777208,48.2012,48.2467,47.7382,47.7458,18155.7083
2009-03-19 09:55:00,62.91,62.94,62.62,62.65,19489.17837726946,47.7458,47.7686,47.5257,47.5485,19489.1784
2009-03-19 10:00:00,62.63,62.66,62.33,62.54,103702.9438916812,47.5333,47.5561,47.3056,47.465,103702.9439
2009-03-19 10:05:00,62.54,62.54,62.23,62.28,36003.69268642938,47.465,47.465,47.2297,47.2677,36003.6927
2009-03-19 10:10:00,62.29,62.39,62.11,62.15,37952.61052415632,47.2753,47.3512,47.1386,47.169,37952.6105
2009-03-19 10:15:00,62.11,62.13,61.78,61.91,72622.83311108832,47.1386,47.1538,46.8882,46.9869,72622.8331
2009-03-19 10:20:00,61.94,61.95,61.72,61.72,44209.66252949021,47.0096,47.0172,46.8427,46.8427,44209.6625
2009-03-19 10:25:00,61.72,61.78,61.51,61.51,33439.32711047287,46.8427,46.8882,46.6833,46.6833,33439.3271
2009-03-19 10:30:00,61.51,61.63,61.43,61.61,28105.44671248333,46.6833,46.7743,46.6226,46.7592,28105.4467
2009-03-19 10:35:00,61.59,61.67,61.51,61.53,21950.969330187712,46.744,46.8047,46.6833,46.6985,21950.9693
2009-03-19 10:40:00,61.55,61.65,61.42,61.64,38568.058262385886,46.7136,46.7895,46.615,46.7819,38568.0583
2009-03-19 10:45:00,61.63,61.77,61.58,61.75,22976.71556057032,46.7743,46.8806,46.7364,46.8654,22976.7156
2009-03-19 10:50:00,61.75,61.87,61.66,61.83,33131.60324135808,46.8654,46.9565,46.7971,46.9261,33131.6032
2009-03-19 10:55:00,61.87,62.05,61.76,61.82,29336.342188942454,46.9565,47.0931,46.873,46.9185,29336.3422
2009-03-19 11:00:00,61.82,62.04,61.78,61.88,25130.78264437378,46.9185,47.0855,46.8882,46.9641,25130.7826
2009-03-19 11:05:00,61.88,62.05,61.87,62.0,30874.96153451636,46.9641,47.0931,46.9565,47.0552,30874.9615
2009-03-19 11:10:00,61.97,62.0,61.86,61.95,37747.4612780798,47.0324,47.0552,46.9489,47.0172,37747.4613
2009-03-19 11:15:00,61.94,61.95,61.73,61.82,88829.62355113345,47.0096,47.0172,46.8502,46.9185,88829.6236
2009-03-19 11:20:00,61.82,61.87,61.72,61.83,44517.38639860498,46.9185,46.9565,46.8427,46.9261,44517.3864
2009-03-19 11:25:00,61.85,61.85,61.7,61.7,17335.111293465994,46.9413,46.9413,46.8275,46.8275,17335.1113
2009-03-19 11:30:00,61.71,61.91,61.7,61.9,19489.17837726946,46.8351,46.9869,46.8275,46.9793,19489.1784
2009-03-19 11:35:00,61.89,62.11,61.88,62.08,26771.976612985945,46.9717,47.1386,46.9641,47.1159,26771.9766
2009-03-19 11:40:00,62.07,62.07,61.92,61.98,13334.700994973842,47.1083,47.1083,46.9944,47.04,13334.701
2009-03-19 11:45:00,61.97,61.97,61.85,61.92,26156.528874756383,47.0324,47.0324,46.9413,46.9944,26156.5289
2009-03-19 11:50:00,61.91,61.91,61.8,61.83,13129.551748897322,46.9869,46.9869,46.9034,46.9261,13129.5517
2009-03-19 11:55:00,61.85,61.87,61.8,61.87,15181.044209662528,46.9413,46.9565,46.9034,46.9565,15181.0442
2009-03-19 12:00:00,61.85,61.99,61.85,61.92,18463.43214688686,46.9413,47.0476,46.9413,46.9944,18463.4321
2009-03-19 12:05:00,61.91,61.92,61.73,61.79,12514.10401066776,46.9869,46.9944,46.8502,46.8958,12514.104
2009-03-19 12:10:00,61.79,61.83,61.72,61.72,9026.566827366907,46.8958,46.9261,46.8427,46.8427,9026.5668
2009-03-19 12:15:00,61.75,61.81,61.71,61.81,18360.8575238486,46.8654,46.911,46.8351,46.911,18360.8575
2009-03-19 12:20:00,61.78,61.86,61.76,61.81,20720.073853728587,46.8882,46.9489,46.873,46.911,20720.0739
2009-03-19 12:25:00,61.81,61.84,61.74,61.74,60826.75146168838,46.911,46.9337,46.8578,46.8578,60826.7515
2009-03-19 12:30:00,61.75,61.89,61.74,61.89,6359.626628372141,46.8654,46.9717,46.8578,46.9717,6359.6266
2009-03-19 12:35:00,61.85,61.87,61.64,61.69,11796.081649399935,46.9413,46.9565,46.7819,46.8199,11796.0816
2009-03-19 12:40:00,61.68,61.72,61.63,61.69,20002.051492460763,46.8123,46.8427,46.7743,46.8199,20002.0515
2009-03-19 12:45:00,61.68,61.77,61.66,61.66,12821.82787978254,46.8123,46.8806,46.7971,46.7971,12821.8279
2009-03-19 12:50:00,61.64,61.64,61.52,61.59,6769.925120525182,46.7819,46.7819,46.6909,46.744,6769.9251
2009-03-19 12:55:00,61.58,61.74,61.52,61.56,19386.6037542312,46.7364,46.8578,46.6909,46.7212,19386.6038
2009-03-19 13:00:00,61.54,61.56,61.48,61.5,9949.738434711251,46.706,46.7212,46.6605,46.6757,9949.7384
2009-03-19 13:05:00,61.52,61.55,61.42,61.46,10667.760795979077,46.6909,46.7136,46.615,46.6453,10667.7608
2009-03-19 13:10:00,61.46,61.6,61.42,61.54,17027.387424351215,46.6453,46.7516,46.615,46.706,17027.3874
2009-03-19 13:15:00,61.54,61.59,61.48,61.55,11488.357780285158,46.706,46.744,46.6605,46.7136,11488.3578
2009-03-19 13:20:00,61.55,61.71,61.55,61.71,18360.8575238486,46.7136,46.8351,46.7136,46.8351,18360.8575
2009-03-19 13:25:00,61.68,61.74,61.56,61.66,13744.999487126885,46.8123,46.8578,46.7212,46.7971,13744.9995
2009-03-19 13:30:00,61.66,61.78,61.57,61.64,17642.835162580777,46.7971,46.8882,46.7288,46.7819,17642.8352
2009-03-19 13:35:00,61.63,61.81,61.58,61.78,19386.6037542312,46.7743,46.911,46.7364,46.8882,19386.6038
2009-03-19 13:40:00,61.74,61.8,61.71,61.71,5333.880397989537,46.8578,46.9034,46.8351,46.8351,5333.8804
2009-03-19 13:45:00,61.76,61.95,61.74,61.89,7385.372858754744,46.873,47.0172,46.8578,46.9717,7385.3729
2009-03-19 13:50:00,61.9,62.07,61.9,61.96,10360.036926864292,46.9793,47.1083,46.9793,47.0248,10360.0369
2009-03-19 13:55:00,61.96,62.04,61.94,62.01,5641.604267104318,47.0248,47.0855,47.0096,47.0628,5641.6043
2009-03-19 14:00:00,62.0,62.14,61.97,62.11,9334.29069648169,47.0552,47.1614,47.0324,47.1386,9334.2907
2009-03-19 14:05:00,62.1,62.14,61.99,62.07,9231.71607344343,47.1311,47.1614,47.0476,47.1083,9231.7161
2009-03-19 14:10:00,62.05,62.16,62.05,62.16,15591.34270181557,47.0931,47.1766,47.0931,47.1766,15591.3427
2009-03-19 14:15:00,62.12,62.16,62.03,62.09,11488.357780285158,47.1462,47.1766,47.0779,47.1235,11488.3578
2009-03-19 14:20:00,62.08,62.09,61.93,61.99,10770.335419017334,47.1159,47.1235,47.002,47.0476,10770.3354
2009-03-19 14:25:00,61.99,62.02,61.82,61.93,10360.036926864292,47.0476,47.0703,46.9185,47.002,10360.0369
2009-03-19 14:30:00,61.93,62.01,61.84,61.99,7282.798235716484,47.002,47.0628,46.9337,47.0476,7282.7982
2009-03-19 14:35:00,62.03,62.08,61.96,62.08,13744.999487126885,47.0779,47.1159,47.0248,47.1159,13744.9995
2009-03-19 14:40:00,62.05,62.11,61.95,62.0,12308.95476459124,47.0931,47.1386,47.0172,47.0552,12308.9548
2009-03-19 14:45:00,62.03,62.11,62.02,62.05,13642.424864088624,47.0779,47.1386,47.0703,47.0931,13642.4249
2009-03-19 14:50:00,62.05,62.1,61.96,61.96,9436.86531951995,47.0931,47.1311,47.0248,47.0248,9436.8653
2009-03-19 14:55:00,62.01,62.06,61.96,61.97,8616.268335213868,47.0628,47.1007,47.0248,47.0324,8616.2683
2009-03-19 15:00:00,61.97,62.22,61.95,62.1,38055.185147194585,47.0324,47.2221,47.0172,47.1311,38055.1851
2009-03-19 15:05:00,62.06,62.16,62.05,62.09,25643.65575956508,47.1007,47.1766,47.0931,47.1235,25643.6558
2009-03-19 15:10:00,62.09,62.1,61.98,62.09,13334.700994973842,47.1235,47.1311,47.04,47.1235,13334.701
2009-03-19 15:15:00,62.1,62.25,62.08,62.18,14565.596471432968,47.1311,47.2449,47.1159,47.1918,14565.5965
2009-03-19 15:20:00,62.18,62.32,62.14,62.27,31592.983895784186,47.1918,47.298,47.1614,47.2601,31592.9839
2009-03-19 15:25:00,62.25,62.3,62.23,62.27,13539.850241050364,47.2449,47.2828,47.2297,47.2601,13539.8502
2009-03-19 15:30:00,62.27,62.46,62.24,62.43,27900.29746640681,47.2601,47.4043,47.2373,47.3815,27900.2975
2009-03-19 15:35:00,62.43,62.45,62.27,62.29,26874.551236024206,47.3815,47.3967,47.2601,47.2753,26874.5512
2009-03-19 15:40:00,62.3,62.49,62.22,62.47,35490.81957123808,47.2828,47.427,47.2221,47.4119,35490.8196
2009-03-19 15:45:00,62.47,62.62,62.45,62.6,34977.946456046775,47.4119,47.5257,47.3967,47.5105,34977.9465
2009-03-19 15:50:00,62.59,62.59,62.3,62.31,60313.87834649708,47.5029,47.5029,47.2828,47.2904,60313.8783
2009-03-19 15:55:00,62.3,62.36,62.22,62.34,60929.32608472664,47.2828,47.3284,47.2221,47.3132,60929.3261
2009-03-20 09:30:00,62.57,63.34,62.0,63.26,479023.4895886757,47.4878,48.0722,47.0552,48.0114,479023.4896
2009-03-20 09:35:00,63.27,63.97,63.26,63.37,44312.23715252846,48.019,48.5503,48.0114,48.0949,44312.2372
2009-03-20 09:40:00,63.33,63.5,63.25,63.5,43286.49092214586,48.0646,48.1936,48.0039,48.1936,43286.4909
2009-03-20 09:45:00,63.46,63.49,63.34,63.41,14770.745717509488,48.1632,48.186,48.0722,48.1253,14770.7457
2009-03-20 09:50:00,63.42,63.54,63.37,63.47,17232.536670427737,48.1329,48.224,48.0949,48.1708,17232.5367
2009-03-20 09:55:00,63.49,63.52,63.26,63.39,28926.043696789413,48.186,48.2088,48.0114,48.1101,28926.0437
2009-03-20 10:00:00,63.39,63.46,63.32,63.33,12308.95476459124,48.1101,48.1632,48.057,48.0646,12308.9548
2009-03-20 10:05:00,63.37,63.44,63.28,63.4,33439.32711047287,48.0949,48.1481,48.0266,48.1177,33439.3271
2009-03-20 10:10:00,63.38,63.5,63.37,63.49,14052.723356241666,48.1025,48.1936,48.0949,48.186,14052.7234
2009-03-20 10:15:00,63.5,63.5,63.37,63.38,13232.126371935585,48.1936,48.1936,48.0949,48.1025,13232.1264
2009-03-20 10:20:00,63.4,63.6,63.38,63.56,17027.387424351215,48.1177,48.2695,48.1025,48.2391,17027.3874
2009-03-20 10:25:00,63.6,63.73,63.54,63.73,20412.349984613807,48.2695,48.3682,48.224,48.3682,20412.35
2009-03-20 10:30:00,63.73,63.82,63.7,63.82,12616.67863370602,48.3682,48.4365,48.3454,48.4365,12616.6786
2009-03-20 10:35:00,63.79,63.89,63.76,63.83,19284.029131192943,48.4137,48.4896,48.3909,48.444,19284.0291
2009-03-20 10:40:00,63.81,63.89,63.78,63.83,14873.320340547749,48.4289,48.4896,48.4061,48.444,14873.3203
2009-03-20 10:45:00,63.84,63.95,63.78,63.95,15386.193455739049,48.4516,48.5351,48.4061,48.5351,15386.1935
2009-03-20 10:50:00,63.94,64.08,63.88,64.08,18463.43214688686,48.5275,48.6338,48.482,48.6338,18463.4321
2009-03-20 10:55:00,64.08,64.14,63.97,64.04,17232.536670427737,48.6338,48.6793,48.5503,48.6034,17232.5367
2009-03-20 11:00:00,64.02,64.02,63.96,63.97,21027.797722843367,48.5882,48.5882,48.5427,48.5503,21027.7977
2009-03-20 11:05:00,63.97,63.97,63.51,63.53,51902.75925735973,48.5503,48.5503,48.2012,48.2164,51902.7593
2009-03-20 11:10:00,63.51,63.52,63.35,63.39,23489.588675761617,48.2012,48.2088,48.0797,48.1101,23489.5887
2009-03-20 11:15:00,63.35,63.59,63.29,63.54,28002.87208944507,48.0797,48.2619,48.0342,48.224,28002.8721
2009-03-20 11:20:00,63.55,63.76,63.5,63.74,18668.58139296338,48.2315,48.3909,48.1936,48.3757,18668.5814
2009-03-20 11:25:00,63.74,63.9,63.73,63.78,18053.13365473381,48.3757,48.4972,48.3682,48.4061,18053.1337
2009-03-20 11:30:00,63.79,63.95,63.77,63.95,17027.387424351215,48.4137,48.5351,48.3985,48.5351,17027.3874
2009-03-20 11:35:00,63.95,64.12,63.95,64.04,29541.491435018976,48.5351,48.6641,48.5351,48.6034,29541.4914
2009-03-20 11:40:00,64.03,64.1,63.97,64.0,22361.26782234076,48.5958,48.649,48.5503,48.5731,22361.2678
2009-03-20 11:45:00,64.03,64.03,63.9,64.03,17642.835162580777,48.5958,48.5958,48.4972,48.5958,17642.8352
2009-03-20 11:50:00,64.01,64.21,63.99,64.17,12821.82787978254,48.5807,48.7325,48.5655,48.7021,12821.8279
2009-03-20 11:55:00,64.16,64.26,64.03,64.26,13129.551748897322,48.6945,48.7704,48.5958,48.7704,13129.5517
2009-03-20 12:00:00,64.24,64.35,64.24,64.25,27079.70048210073,48.7552,48.8387,48.7552,48.7628,27079.7005
2009-03-20 12:05:00,64.25,64.42,64.24,64.38,18053.13365473381,48.7628,48.8918,48.7552,48.8615,18053.1337
2009-03-20 12:10:00,64.33,64.41,64.33,64.36,9026.566827366907,48.8235,48.8842,48.8235,48.8463,9026.5668
2009-03-20 12:15:00,64.35,64.53,64.3,64.51,18976.30526207816,48.8387,48.9753,48.8008,48.9601,18976.3053
2009-03-20 12:20:00,64.5,64.53,64.43,64.45,12924.402502820802,48.9525,48.9753,48.8994,48.9146,12924.4025
2009-03-20 12:25:00,64.45,64.47,64.38,64.4,5333.880397989537,48.9146,48.9298,48.8615,48.8767,5333.8804
2009-03-20 12:30:00,64.36,64.43,64.34,64.34,8513.693712175607,48.8463,48.8994,48.8311,48.8311,8513.6937
2009-03-20 12:35:00,64.32,64.35,64.24,64.25,7795.671350907785,48.8159,48.8387,48.7552,48.7628,7795.6714
2009-03-20 12:40:00,64.2,64.2,64.0,64.12,16822.238178274692,48.7249,48.7249,48.5731,48.6641,16822.2382
2009-03-20 12:45:00,64.1,64.12,63.93,64.07,10052.313057749512,48.649,48.6641,48.5199,48.6262,10052.3131
2009-03-20 12:50:00,64.08,64.08,63.82,63.9,11385.783157246897,48.6338,48.6338,48.4365,48.4972,11385.7832
2009-03-20 12:55:00,63.9,63.94,63.81,63.85,11898.656272438198,48.4972,48.5275,48.4289,48.4592,11898.6563
2009-03-20 13:00:00,63.84,63.87,63.79,63.83,4718.432659759975,48.4516,48.4744,48.4137,48.444,4718.4327
2009-03-20 13:05:00,63.82,63.84,63.7,63.7,8513.693712175607,48.4365,48.4516,48.3454,48.3454,8513.6937
2009-03-20 13:10:00,63.71,63.82,63.64,63.76,15796.491947892093,48.353,48.4365,48.2998,48.3909,15796.4919
2009-03-20 13:15:00,63.78,63.78,63.63,63.63,13744.999487126885,48.4061,48.4061,48.2923,48.2923,13744.9995
2009-03-20 13:20:00,63.64,63.68,63.42,63.46,34362.49871781721,48.2998,48.3302,48.1329,48.1632,34362.4987
2009-03-20 13:25:00,63.45,63.47,63.42,63.44,18873.7306390399,48.1556,48.1708,48.1329,48.1481,18873.7306
2009-03-20 13:30:00,63.43,63.51,63.37,63.49,15386.193455739049,48.1405,48.2012,48.0949,48.186,15386.1935
2009-03-20 13:35:00,63.49,63.56,63.24,63.27,15693.91732485383,48.186,48.2391,47.9963,48.019,15693.9173
2009-03-20 13:40:00,63.26,63.38,63.24,63.33,12103.80551851472,48.0114,48.1025,47.9963,48.0646,12103.8055
2009-03-20 13:45:00,63.33,63.33,63.19,63.2,16001.641193968611,48.0646,48.0646,47.9583,47.9659,16001.6412
2009-03-20 13:50:00,63.24,63.34,63.14,63.17,14565.596471432968,47.9963,48.0722,47.9204,47.9431,14565.5965
2009-03-20 13:55:00,63.14,63.21,63.08,63.08,15693.91732485383,47.9204,47.9735,47.8748,47.8748,15693.9173
2009-03-20 14:00:00,63.11,63.12,63.03,63.09,10565.186172940814,47.8976,47.9052,47.8369,47.8824,10565.1862
2009-03-20 14:05:00,63.1,63.1,62.91,62.94,11590.932403323415,47.89,47.89,47.7458,47.7686,11590.9324
2009-03-20 14:10:00,62.94,63.04,62.9,62.94,6564.775874448661,47.7686,47.8445,47.7382,47.7686,6564.7759
2009-03-20 14:15:00,62.96,63.07,62.96,63.05,12514.10401066776,47.7838,47.8672,47.7838,47.8521,12514.104
2009-03-20 14:20:00,63.05,63.13,63.03,63.11,10360.036926864292,47.8521,47.9128,47.8369,47.8976,10360.0369
2009-03-20 14:25:00,63.1,63.21,62.99,63.21,12514.10401066776,47.89,47.9735,47.8065,47.9735,12514.104
2009-03-20 14:30:00,63.24,63.24,63.07,63.12,13232.126371935585,47.9963,47.9963,47.8672,47.9052,13232.1264
2009-03-20 14:35:00,63.09,63.11,62.98,63.1,17129.962047389476,47.8824,47.8976,47.7989,47.89,17129.962
2009-03-20 14:40:00,63.09,63.12,62.82,62.95,23489.588675761617,47.8824,47.9052,47.6775,47.7762,23489.5887
2009-03-20 14:45:00,62.95,63.04,62.91,62.95,14770.745717509488,47.7762,47.8445,47.7458,47.7762,14770.7457
2009-03-20 14:50:00,62.97,62.99,62.92,62.99,11590.932403323415,47.7913,47.8065,47.7534,47.8065,11590.9324
2009-03-20 14:55:00,62.97,63.15,62.86,63.14,18566.00676992512,47.7913,47.928,47.7079,47.9204,18566.0068
2009-03-20 15:00:00,63.13,63.21,63.08,63.08,22771.5663144938,47.9128,47.9735,47.8748,47.8748,22771.5663
2009-03-20 15:05:00,63.08,63.18,63.06,63.09,21438.09621499641,47.8748,47.9507,47.8597,47.8824,21438.0962
2009-03-20 15:10:00,63.09,63.17,62.97,62.98,19284.029131192943,47.8824,47.9431,47.7913,47.7989,19284.0291
2009-03-20 15:15:00,62.97,62.99,62.93,62.96,13950.148733203405,47.7913,47.8065,47.761,47.7838,13950.1487
2009-03-20 15:20:00,62.92,63.3,62.92,63.3,23489.588675761617,47.7534,48.0418,47.7534,48.0418,23489.5887
2009-03-20 15:25:00,63.27,63.28,63.07,63.08,20925.22309980511,48.019,48.0266,47.8672,47.8748,20925.2231
2009-03-20 15:30:00,63.07,63.27,63.06,63.25,27797.72284336855,47.8672,48.019,47.8597,48.0039,27797.7228
2009-03-20 15:35:00,63.25,63.27,63.04,63.07,32721.304749205046,48.0039,48.019,47.8445,47.8672,32721.3047
2009-03-20 15:40:00,63.09,63.16,63.02,63.08,24515.33490614422,47.8824,47.9355,47.8293,47.8748,24515.3349
2009-03-20 15:45:00,63.08,63.12,62.96,62.99,26771.976612985945,47.8748,47.9052,47.7838,47.8065,26771.9766
2009-03-20 15:50:00,62.98,63.14,62.98,63.07,70058.4675351318,47.7989,47.9204,47.7989,47.8672,70058.4675
2009-03-20 15:55:00,63.09,63.11,62.87,62.87,71699.66150374398,47.8824,47.8976,47.7155,47.7155,71699.6615
2009-03-23 09:30:00,63.93,64.23,63.35,63.44,24617.90952918248,48.5199,48.7476,48.0797,48.1481,24617.9095
2009-03-23 09:35:00,63.42,63.8,63.3,63.5,32926.45399528157,48.1329,48.4213,48.0418,48.1936,32926.454
2009-03-23 09:40:00,63.51,63.59,63.22,63.26,22874.14093753205,48.2012,48.2619,47.9811,48.0114,22874.1409
2009-03-23 09:45:00,63.3,63.32,62.95,62.96,15796.491947892093,48.0418,48.057,47.7762,47.7838,15796.4919
2009-03-23 09:50:00,62.95,62.96,62.69,62.76,29028.61831982768,47.7762,47.7838,47.5788,47.632,29028.6183
2009-03-23 09:55:00,62.81,63.06,62.68,63.03,29131.19294286593,47.6699,47.8597,47.5713,47.8369,29131.1929
2009-03-23 10:00:00,63.03,63.21,62.96,63.14,42978.76705303108,47.8369,47.9735,47.7838,47.9204,42978.7671
2009-03-23 10:05:00,63.07,63.2,63.04,63.09,13950.148733203405,47.8672,47.9659,47.8445,47.8824,13950.1487
2009-03-23 10:10:00,63.06,63.08,62.97,63.02,17027.387424351215,47.8597,47.8748,47.7913,47.8293,17027.3874
2009-03-23 10:15:00,63.02,63.26,63.0,63.14,20514.924607652065,47.8293,48.0114,47.8141,47.9204,20514.9246
2009-03-23 10:20:00,63.16,63.3,63.13,63.15,9949.738434711251,47.9355,48.0418,47.9128,47.928,9949.7384
2009-03-23 10:25:00,63.17,63.25,63.15,63.2,14155.297979279923,47.9431,48.0039,47.928,47.9659,14155.298
2009-03-23 10:30:00,63.22,63.27,63.12,63.17,19386.6037542312,47.9811,48.019,47.9052,47.9431,19386.6038
2009-03-23 10:35:00,63.13,63.36,63.02,63.02,11590.932403323415,47.9128,48.0873,47.8293,47.8293,11590.9324
2009-03-23 10:40:00,63.03,63.25,63.02,63.24,9847.163811672992,47.8369,48.0039,47.8293,47.9963,9847.1638
2009-03-23 10:45:00,63.24,63.33,63.14,63.19,11796.081649399935,47.9963,48.0646,47.9204,47.9583,11796.0816
2009-03-23 10:50:00,63.16,63.24,63.15,63.19,9847.163811672992,47.9355,47.9963,47.928,47.9583,9847.1638
2009-03-23 10:55:00,63.24,63.51,63.2,63.44,14975.894963586008,47.9963,48.2012,47.9659,48.1481,14975.895
2009-03-23 11:00:00,63.44,63.44,63.3,63.36,14975.894963586008,48.1481,48.1481,48.0418,48.0873,14975.895
2009-03-23 11:05:00,63.36,63.5,63.34,63.38,10872.910042055595,48.0873,48.1936,48.0722,48.1025,10872.91
2009-03-23 11:10:00,63.39,63.49,63.39,63.41,10770.335419017334,48.1101,48.186,48.1101,48.1253,10770.3354
2009-03-23 11:15:00,63.44,63.45,63.34,63.35,11180.633911170376,48.1481,48.1556,48.0722,48.0797,11180.6339
2009-03-23 11:20:00,63.35,63.48,63.28,63.47,9436.86531951995,48.0797,48.1784,48.0266,48.1708,9436.8653
2009-03-23 11:25:00,63.48,63.5,63.41,63.41,14668.171094471229,48.1784,48.1936,48.1253,48.1253,14668.1711
2009-03-23 11:30:00,63.42,63.49,63.39,63.48,7590.522104831264,48.1329,48.186,48.1101,48.1784,7590.5221
2009-03-23 11:35:00,63.49,63.64,63.48,63.64,7385.372858754744,48.186,48.2998,48.1784,48.2998,7385.3729
2009-03-23 11:40:00,63.64,63.81,63.63,63.77,8923.992204328648,48.2998,48.4289,48.2923,48.3985,8923.9922
2009-03-23 11:45:00,63.8,63.81,63.75,63.79,7077.648989639963,48.4213,48.4289,48.3833,48.4137,7077.649
2009-03-23 11:50:00,63.79,63.98,63.77,63.94,11590.932403323415,48.4137,48.5579,48.3985,48.5275,11590.9324
2009-03-23 11:55:00,63.94,64.25,63.94,64.16,18668.58139296338,48.5275,48.7628,48.5275,48.6945,18668.5814
2009-03-23 12:00:00,64.15,64.2,64.04,64.08,12206.38014155298,48.6869,48.7249,48.6034,48.6338,12206.3801
2009-03-23 12:05:00,64.04,64.11,64.04,64.11,10257.462303826032,48.6034,48.6566,48.6034,48.6566,10257.4623
2009-03-23 12:10:00,64.11,64.18,64.11,64.16,11693.507026361678,48.6566,48.7097,48.6566,48.6945,11693.507
2009-03-23 12:15:00,64.14,64.17,64.04,64.04,8411.119089137346,48.6793,48.7021,48.6034,48.6034,8411.1191
2009-03-23 12:20:00,64.07,64.11,64.04,64.1,12719.25325674428,48.6262,48.6566,48.6034,48.649,12719.2533
2009-03-23 12:25:00,64.1,64.1,63.99,64.07,12206.38014155298,48.649,48.649,48.5655,48.6262,12206.3801
2009-03-23 12:30:00,64.07,64.16,64.04,64.04,7795.671350907785,48.6262,48.6945,48.6034,48.6034,7795.6714
2009-03-23 12:35:00,64.05,64.07,63.88,63.89,13334.700994973842,48.611,48.6262,48.482,48.4896,13334.701
2009-03-23 12:40:00,63.89,63.89,63.62,63.62,24720.48415222074,48.4896,48.4896,48.2847,48.2847,24720.4842
2009-03-23 12:45:00,63.62,63.72,63.61,63.72,16924.812801312954,48.2847,48.3606,48.2771,48.3606,16924.8128
2009-03-23 12:50:00,63.74,63.99,63.74,63.88,11385.783157246897,48.3757,48.5655,48.3757,48.482,11385.7832
2009-03-23 12:55:00,63.87,63.87,63.79,63.85,6462.201251410401,48.4744,48.4744,48.4137,48.4592,6462.2013
2009-03-23 13:00:00,63.83,63.84,63.79,63.82,6667.350497486921,48.444,48.4516,48.4137,48.4365,6667.3505
2009-03-23 13:05:00,63.81,63.88,63.81,63.88,3795.261052415632,48.4289,48.482,48.4289,48.482,3795.2611
2009-03-23 13:10:00,63.88,64.11,63.88,64.11,8000.820596984306,48.482,48.6566,48.482,48.6566,8000.8206
2009-03-23 13:15:00,64.11,64.17,64.02,64.02,4923.581905836496,48.6566,48.7021,48.5882,48.5882,4923.5819
2009-03-23 13:20:00,63.98,63.99,63.88,63.88,4718.432659759975,48.5579,48.5655,48.482,48.482,4718.4327
2009-03-23 13:25:00,63.84,63.86,63.56,63.58,14770.745717509488,48.4516,48.4668,48.2391,48.2543,14770.7457
2009-03-23 13:30:00,63.58,63.59,63.43,63.5,8308.544466099087,48.2543,48.2619,48.1405,48.1936,8308.5445
2009-03-23 13:35:00,63.52,63.57,63.42,63.55,8616.268335213868,48.2088,48.2467,48.1329,48.2315,8616.2683
2009-03-23 13:40:00,63.55,63.59,63.46,63.49,5539.029644066058,48.2315,48.2619,48.1632,48.186,5539.0296
2009-03-23 13:45:00,63.51,63.6,63.5,63.58,6872.499743563442,48.2012,48.2695,48.1936,48.2543,6872.4997
2009-03-23 13:50:00,63.59,63.63,63.57,63.61,6769.925120525182,48.2619,48.2923,48.2467,48.2771,6769.9251
2009-03-23 13:55:00,63.59,63.62,63.47,63.5,6975.074366601702,48.2619,48.2847,48.1708,48.1936,6975.0744
2009-03-23 14:00:00,63.53,63.75,63.53,63.72,9026.566827366907,48.2164,48.3833,48.2164,48.3606,9026.5668
2009-03-23 14:05:00,63.72,63.77,63.68,63.75,4718.432659759975,48.3606,48.3985,48.3302,48.3833,4718.4327
2009-03-23 14:10:00,63.74,63.74,63.51,63.52,10257.462303826032,48.3757,48.3757,48.2012,48.2088,10257.4623
2009-03-23 14:15:00,63.53,63.63,63.51,63.54,8923.992204328648,48.2164,48.2923,48.2012,48.224,8923.9922
2009-03-23 14:20:00,63.57,63.61,63.47,63.51,11385.783157246897,48.2467,48.2771,48.1708,48.2012,11385.7832
2009-03-23 14:25:00,63.53,63.74,63.53,63.64,8103.395220022566,48.2164,48.3757,48.2164,48.2998,8103.3952
2009-03-23 14:30:00,63.64,63.75,63.64,63.73,8000.820596984306,48.2998,48.3833,48.2998,48.3682,8000.8206
2009-03-23 14:35:00,63.72,63.89,63.72,63.79,7385.372858754744,48.3606,48.4896,48.3606,48.4137,7385.3729
2009-03-23 14:40:00,63.8,63.85,63.73,63.83,12411.5293876295,48.4213,48.4592,48.3682,48.444,12411.5294
2009-03-23 14:45:00,63.84,64.23,63.82,64.21,20002.051492460763,48.4516,48.7476,48.4365,48.7325,20002.0515
2009-03-23 14:50:00,64.23,64.62,64.16,64.57,79597.90747769001,48.7476,49.0436,48.6945,49.0057,79597.9075
2009-03-23 14:55:00,64.55,64.57,64.45,64.45,12206.38014155298,48.9905,49.0057,48.9146,48.9146,12206.3801
2009-03-23 15:00:00,64.48,64.48,64.18,64.2,33644.476356549385,48.9374,48.9374,48.7097,48.7249,33644.4764
2009-03-23 15:05:00,64.2,64.29,64.05,64.07,16001.641193968611,48.7249,48.7932,48.611,48.6262,16001.6412
2009-03-23 15:10:00,64.07,64.35,64.06,64.35,9744.58918863473,48.6262,48.8387,48.6186,48.8387,9744.5892
2009-03-23 15:15:00,64.37,64.38,64.28,64.3,17129.962047389476,48.8539,48.8615,48.7856,48.8008,17129.962
2009-03-23 15:20:00,64.28,64.35,64.23,64.24,11488.357780285158,48.7856,48.8387,48.7476,48.7552,11488.3578
2009-03-23 15:25:00,64.28,64.36,64.27,64.34,10770.335419017334,48.7856,48.8463,48.778,48.8311,10770.3354
2009-03-23 15:30:00,64.34,64.39,64.21,64.24,29849.215304133755,48.8311,48.8691,48.7325,48.7552,29849.2153
2009-03-23 15:35:00,64.23,64.38,64.22,64.37,22874.14093753205,48.7476,48.8615,48.74,48.8539,22874.1409
2009-03-23 15:40:00,64.4,64.59,64.4,64.51,31592.983895784186,48.8767,49.0209,48.8767,48.9601,31592.9839
2009-03-23 15:45:00,64.53,64.63,64.49,64.59,33234.17786439635,48.9753,49.0512,48.945,49.0209,33234.1779
2009-03-23 15:50:00,64.59,64.81,64.58,64.76,49646.117550518,49.0209,49.1878,49.0133,49.1499,49646.1176
2009-03-23 15:55:00,64.79,64.79,64.57,64.71,156118.57626423222,49.1726,49.1726,49.0057,49.1119,156118.5763
2009-03-24 09:30:00,64.25,64.98,64.25,64.81,46466.30423633193,48.7628,49.3168,48.7628,49.1878,46466.3042
2009-03-24 09:35:00,64.76,65.13,64.68,65.06,28002.87208944507,49.1499,49.4307,49.0892,49.3776,28002.8721
2009-03-24 09:40:00,65.09,65.09,64.75,64.81,43286.49092214586,49.4003,49.4003,49.1423,49.1878,43286.4909
2009-03-24 09:45:00,64.81,64.81,64.4,64.65,35183.09570212329,49.1878,49.1878,48.8767,49.0664,35183.0957
2009-03-24 09:50:00,64.6,65.12,64.59,65.12,28310.59595855985,49.0284,49.4231,49.0209,49.4231,28310.596
2009-03-24 09:55:00,65.11,65.26,65.06,65.15,11693.507026361678,49.4155,49.5294,49.3776,49.4459,11693.507
2009-03-24 10:00:00,65.16,65.35,64.71,64.72,36003.69268642938,49.4535,49.5977,49.1119,49.1195,36003.6927
2009-03-24 10:05:00,64.76,64.79,64.67,64.73,33747.05097958765,49.1499,49.1726,49.0816,49.1271,33747.051
2009-03-24 10:10:00,64.67,64.72,64.59,64.61,11898.656272438198,49.0816,49.1195,49.0209,49.036,11898.6563
2009-03-24 10:15:00,64.61,64.63,64.37,64.44,14668.171094471229,49.036,49.0512,48.8539,48.907,14668.1711
2009-03-24 10:20:00,64.39,64.46,64.34,64.39,18155.70827777208,48.8691,48.9222,48.8311,48.8691,18155.7083
2009-03-24 10:25:00,64.36,64.5,64.34,64.35,13847.574110165144,48.8463,48.9525,48.8311,48.8387,13847.5741
2009-03-24 10:30:00,64.38,64.44,64.34,64.37,13744.999487126885,48.8615,48.907,48.8311,48.8539,13744.9995
2009-03-24 10:35:00,64.37,64.59,64.35,64.59,16924.812801312954,48.8539,49.0209,48.8387,49.0209,16924.8128
2009-03-24 10:40:00,64.6,64.64,64.31,64.43,42671.0431839163,49.0284,49.0588,48.8083,48.8994,42671.0432
2009-03-24 10:45:00,64.42,64.45,64.36,64.42,9026.566827366907,48.8918,48.9146,48.8463,48.8918,9026.5668
2009-03-24 10:50:00,64.4,64.4,64.28,64.33,8718.842958252128,48.8767,48.8767,48.7856,48.8235,8718.843
2009-03-24 10:55:00,64.32,64.47,64.29,64.4,9436.86531951995,48.8159,48.9298,48.7932,48.8767,9436.8653
2009-03-24 11:00:00,64.42,64.42,64.3,64.37,7795.671350907785,48.8918,48.8918,48.8008,48.8539,7795.6714
2009-03-24 11:05:00,64.35,64.51,64.34,64.47,9847.163811672992,48.8387,48.9601,48.8311,48.9298,9847.1638
2009-03-24 11:10:00,64.44,64.57,64.44,64.48,11283.208534208636,48.907,49.0057,48.907,48.9374,11283.2085
2009-03-24 11:15:00,64.47,64.49,64.29,64.38,12411.5293876295,48.9298,48.945,48.7932,48.8615,12411.5294
2009-03-24 11:20:00,64.4,64.59,64.37,64.59,14155.297979279923,48.8767,49.0209,48.8539,49.0209,14155.298
2009-03-24 11:25:00,64.56,64.58,64.51,64.56,10257.462303826032,48.9981,49.0133,48.9601,48.9981,10257.4623
2009-03-24 11:30:00,64.53,64.55,64.48,64.52,4000.410298492153,48.9753,48.9905,48.9374,48.9677,4000.4103
2009-03-24 11:35:00,64.49,64.54,64.42,64.49,5744.178890142579,48.945,48.9829,48.8918,48.945,5744.1789
2009-03-24 11:40:00,64.52,64.53,64.36,64.37,4410.708790645194,48.9677,48.9753,48.8463,48.8539,4410.7088
2009-03-24 11:45:00,64.36,64.52,64.31,64.48,11283.208534208636,48.8463,48.9677,48.8083,48.9374,11283.2085
2009-03-24 11:50:00,64.48,64.49,64.35,64.43,10770.335419017334,48.9374,48.945,48.8387,48.8994,10770.3354
2009-03-24 11:55:00,64.47,64.47,64.42,64.43,5846.753513180839,48.9298,48.9298,48.8918,48.8994,5846.7535
2009-03-24 12:00:00,64.41,64.47,64.31,64.41,9026.566827366907,48.8842,48.9298,48.8083,48.8842,9026.5668
2009-03-24 12:05:00,64.37,64.74,64.37,64.67,9334.29069648169,48.8539,49.1347,48.8539,49.0816,9334.2907
2009-03-24 12:10:00,64.67,64.93,64.67,64.89,8718.842958252128,49.0816,49.2789,49.0816,49.2485,8718.843
2009-03-24 12:15:00,64.91,64.97,64.8,64.8,6257.0520053338805,49.2637,49.3093,49.1802,49.1802,6257.052
2009-03-24 12:20:00,64.79,65.0,64.78,64.97,10462.611549902556,49.1726,49.332,49.1651,49.3093,10462.6115
2009-03-24 12:25:00,64.99,65.01,64.82,64.86,9436.86531951995,49.3244,49.3396,49.1954,49.2258,9436.8653
2009-03-24 12:30:00,64.85,65.04,64.85,64.95,7590.522104831264,49.2182,49.3624,49.2182,49.2941,7590.5221
2009-03-24 12:35:00,64.96,64.96,64.91,64.91,2872.089445071289,49.3017,49.3017,49.2637,49.2637,2872.0894
2009-03-24 12:40:00,64.85,64.86,64.69,64.7,6975.074366601702,49.2182,49.2258,49.0967,49.1043,6975.0744
2009-03-24 12:45:00,64.7,64.75,64.68,64.74,12206.38014155298,49.1043,49.1423,49.0892,49.1347,12206.3801
2009-03-24 12:50:00,64.75,64.94,64.74,64.9,12411.5293876295,49.1423,49.2865,49.1347,49.2561,12411.5294
2009-03-24 12:55:00,64.87,64.88,64.8,64.8,5949.328136219099,49.2334,49.2409,49.1802,49.1802,5949.3281
2009-03-24 13:00:00,64.78,64.81,64.75,64.76,6257.0520053338805,49.1651,49.1878,49.1423,49.1499,6257.052
2009-03-24 13:05:00,64.8,64.99,64.76,64.99,6154.47738229562,49.1802,49.3244,49.1499,49.3244,6154.4774
2009-03-24 13:10:00,64.94,65.03,64.81,64.95,5641.604267104318,49.2865,49.3548,49.1878,49.2941,5641.6043
2009-03-24 13:15:00,65.0,65.06,64.9,65.06,4923.581905836496,49.332,49.3776,49.2561,49.3776,4923.5819
2009-03-24 13:20:00,65.0,65.04,64.92,64.94,6975.074366601702,49.332,49.3624,49.2713,49.2865,6975.0744
2009-03-24 13:25:00,64.95,64.99,64.82,64.88,8000.820596984306,49.2941,49.3244,49.1954,49.2409,8000.8206
2009-03-24 13:30:00,64.83,64.86,64.75,64.79,9334.29069648169,49.203,49.2258,49.1423,49.1726,9334.2907
2009-03-24 13:35:00,64.8,64.81,64.73,64.77,3692.686429377372,49.1802,49.1878,49.1271,49.1575,3692.6864
2009-03-24 13:40:00,64.74,64.83,64.73,64.82,6154.47738229562,49.1347,49.203,49.1271,49.1954,6154.4774
2009-03-24 13:45:00,64.83,64.87,64.71,64.77,6359.626628372141,49.203,49.2334,49.1119,49.1575,6359.6266
2009-03-24 13:50:00,64.77,64.79,64.7,64.76,9539.43994255821,49.1575,49.1726,49.1043,49.1499,9539.4399
2009-03-24 13:55:00,64.78,64.84,64.71,64.82,6667.350497486921,49.1651,49.2106,49.1119,49.1954,6667.3505
2009-03-24 14:00:00,64.84,64.84,64.7,64.75,3897.8356754538927,49.2106,49.2106,49.1043,49.1423,3897.8357
2009-03-24 14:05:00,64.78,64.95,64.78,64.93,12103.80551851472,49.1651,49.2941,49.1651,49.2789,12103.8055
2009-03-24 14:10:00,64.92,64.98,64.86,64.91,8923.992204328648,49.2713,49.3168,49.2258,49.2637,8923.9922
2009-03-24 14:15:00,64.9,65.01,64.86,64.99,10770.335419017334,49.2561,49.3396,49.2258,49.3244,10770.3354
2009-03-24 14:20:00,64.97,65.02,64.94,64.96,7282.798235716484,49.3093,49.3472,49.2865,49.3017,7282.7982
2009-03-24 14:25:00,64.96,65.02,64.9,64.98,13334.700994973842,49.3017,49.3472,49.2561,49.3168,13334.701
2009-03-24 14:30:00,64.98,65.04,64.95,65.03,19899.476869422502,49.3168,49.3624,49.2941,49.3548,19899.4769
2009-03-24 14:35:00,65.0,65.07,64.98,65.02,14360.447225356444,49.332,49.3852,49.3168,49.3472,14360.4472
2009-03-24 14:40:00,65.04,65.06,65.0,65.04,8513.693712175607,49.3624,49.3776,49.332,49.3624,8513.6937
2009-03-24 14:45:00,65.02,65.05,64.93,64.93,11385.783157246897,49.3472,49.37,49.2789,49.2789,11385.7832
2009-03-24 14:50:00,64.94,65.03,64.92,64.99,14360.447225356444,49.2865,49.3548,49.2713,49.3244,14360.4472
2009-03-24 14:55:00,64.98,65.06,64.97,65.03,11693.507026361678,49.3168,49.3776,49.3093,49.3548,11693.507
2009-03-24 15:00:00,65.04,65.05,64.92,64.95,13539.850241050364,49.3624,49.37,49.2713,49.2941,13539.8502
2009-03-24 15:05:00,64.95,65.0,64.89,64.96,12821.82787978254,49.2941,49.332,49.2485,49.3017,12821.8279
2009-03-24 15:10:00,64.96,65.01,64.91,64.93,9744.58918863473,49.3017,49.3396,49.2637,49.2789,9744.5892
2009-03-24 15:15:00,64.93,64.96,64.89,64.9,12821.82787978254,49.2789,49.3017,49.2485,49.2561,12821.8279
2009-03-24 15:20:00,64.89,64.98,64.82,64.82,13539.850241050364,49.2485,49.3168,49.1954,49.1954,13539.8502
2009-03-24 15:25:00,64.84,64.86,64.7,64.79,16924.812801312954,49.2106,49.2258,49.1043,49.1726,16924.8128
2009-03-24 15:30:00,64.77,64.85,64.65,64.71,25130.78264437378,49.1575,49.2182,49.0664,49.1119,25130.7826
2009-03-24 15:35:00,64.73,64.9,64.73,64.86,17950.559031695557,49.1271,49.2561,49.1271,49.2258,17950.559
2009-03-24 15:40:00,64.86,64.86,64.57,64.66,28515.74520463637,49.2258,49.2258,49.0057,49.074,28515.7452
2009-03-24 15:45:00,64.61,64.76,64.59,64.59,29233.767565904192,49.036,49.1499,49.0209,49.0209,29233.7676
2009-03-24 15:50:00,64.58,64.65,64.47,64.49,40824.699969227615,49.0133,49.0664,48.9298,48.945,40824.7
2009-03-24 15:55:00,64.5,64.53,64.4,64.48,66981.22884398399,48.9525,48.9753,48.8767,48.9374,66981.2288
2009-03-25 09:30:00,64.93,65.25,64.73,65.22,56826.34116319622,49.2789,49.5218,49.1271,49.499,56826.3412
2009-03-25 09:35:00,65.23,65.32,65.0,65.0,22874.14093753205,49.5066,49.5749,49.332,49.332,22874.1409
2009-03-25 09:40:00,65.01,65.11,64.95,65.02,24412.76028310596,49.3396,49.4155,49.2941,49.3472,24412.7603
2009-03-25 09:45:00,65.06,65.23,64.94,65.23,33952.20022566417,49.3776,49.5066,49.2865,49.5066,33952.2002
2009-03-25 09:50:00,65.21,65.43,65.17,65.43,11385.783157246897,49.4914,49.6584,49.461,49.6584,11385.7832
2009-03-25 09:55:00,65.43,65.63,65.33,65.33,37234.588162888496,49.6584,49.8102,49.5825,49.5825,37234.5882
2009-03-25 10:00:00,65.38,65.58,65.31,65.58,21643.24546107293,49.6204,49.7722,49.5673,49.7722,21643.2455
2009-03-25 10:05:00,65.63,65.74,65.58,65.73,8718.842958252128,49.8102,49.8937,49.7722,49.8861,8718.843
2009-03-25 10:10:00,65.63,65.66,65.45,65.45,15591.34270181557,49.8102,49.8329,49.6736,49.6736,15591.3427
2009-03-25 10:15:00,65.43,65.54,65.42,65.51,12616.67863370602,49.6584,49.7419,49.6508,49.7191,12616.6786
2009-03-25 10:20:00,65.45,65.49,65.36,65.39,3179.8133141860703,49.6736,49.7039,49.6052,49.628,3179.8133
2009-03-25 10:25:00,65.39,65.47,65.3,65.35,16617.088932198174,49.628,49.6887,49.5597,49.5977,16617.0889
2009-03-25 10:30:00,65.38,65.52,65.34,65.52,9539.43994255821,49.6204,49.7267,49.5901,49.7267,9539.4399
2009-03-25 10:35:00,65.47,65.74,65.45,65.7,9949.738434711251,49.6887,49.8937,49.6736,49.8633,9949.7384
2009-03-25 10:40:00,65.7,65.7,65.56,65.59,5539.029644066058,49.8633,49.8633,49.757,49.7798,5539.0296
2009-03-25 10:45:00,65.58,65.73,65.52,65.59,17642.835162580777,49.7722,49.8861,49.7267,49.7798,17642.8352
2009-03-25 10:50:00,65.57,65.66,65.46,65.5,17950.559031695557,49.7646,49.8329,49.6811,49.7115,17950.559
2009-03-25 10:55:00,65.5,65.51,65.24,65.27,11283.208534208636,49.7115,49.7191,49.5142,49.5369,11283.2085
2009-03-25 11:00:00,65.29,65.32,65.27,65.31,21438.09621499641,49.5521,49.5749,49.5369,49.5673,21438.0962
2009-03-25 11:05:00,65.31,65.56,65.27,65.47,20514.924607652065,49.5673,49.757,49.5369,49.6887,20514.9246
2009-03-25 11:10:00,65.46,65.53,65.35,65.37,29028.61831982768,49.6811,49.7343,49.5977,49.6128,29028.6183
2009-03-25 11:15:00,65.34,65.47,65.3,65.46,13437.275618012103,49.5901,49.6887,49.5597,49.6811,13437.2756
2009-03-25 11:20:00,65.46,65.57,65.41,65.46,19386.6037542312,49.6811,49.7646,49.6432,49.6811,19386.6038
2009-03-25 11:25:00,65.45,65.47,65.32,65.37,20822.648476766848,49.6736,49.6887,49.5749,49.6128,20822.6485
2009-03-25 11:30:00,65.38,65.46,65.34,65.36,19591.753000307723,49.6204,49.6811,49.5901,49.6052,19591.753
2009-03-25 11:35:00,65.38,65.52,65.37,65.51,8923.992204328648,49.6204,49.7267,49.6128,49.7191,8923.9922
2009-03-25 11:40:00,65.49,65.61,65.47,65.61,10154.887680787771,49.7039,49.795,49.6887,49.795,10154.8877
2009-03-25 11:45:00,65.61,65.87,65.61,65.86,18155.70827777208,49.795,49.9923,49.795,49.9847,18155.7083
2009-03-25 11:50:00,65.86,65.86,65.78,65.85,10975.484665093856,49.9847,49.9847,49.924,49.9771,10975.4847
2009-03-25 11:55:00,65.83,65.83,65.76,65.81,2564.365575956508,49.962,49.962,49.9088,49.9468,2564.3656
2009-03-25 12:00:00,65.8,65.87,65.72,65.78,8923.992204328648,49.9392,49.9923,49.8785,49.924,8923.9922
2009-03-25 12:05:00,65.81,65.9,65.72,65.76,11180.633911170376,49.9468,50.0151,49.8785,49.9088,11180.6339
2009-03-25 12:10:00,65.69,65.69,65.55,65.55,5026.156528874756,49.8557,49.8557,49.7494,49.7494,5026.1565
2009-03-25 12:15:00,65.54,65.54,65.39,65.45,11385.783157246897,49.7419,49.7419,49.628,49.6736,11385.7832
2009-03-25 12:20:00,65.47,65.48,65.42,65.47,13437.275618012103,49.6887,49.6963,49.6508,49.6887,13437.2756
2009-03-25 12:25:00,65.46,65.52,65.44,65.46,8103.395220022566,49.6811,49.7267,49.666,49.6811,8103.3952
2009-03-25 12:30:00,65.49,65.5,65.4,65.47,7487.947481793004,49.7039,49.7115,49.6356,49.6887,7487.9475
2009-03-25 12:35:00,65.48,65.57,65.43,65.5,6154.47738229562,49.6963,49.7646,49.6584,49.7115,6154.4774
2009-03-25 12:40:00,65.5,65.59,65.5,65.58,3282.3879372243305,49.7115,49.7798,49.7115,49.7722,3282.3879
2009-03-25 12:45:00,65.53,65.53,65.42,65.45,28515.74520463637,49.7343,49.7343,49.6508,49.6736,28515.7452
2009-03-25 12:50:00,65.43,65.46,65.32,65.45,10872.910042055595,49.6584,49.6811,49.5749,49.6736,10872.91
2009-03-25 12:55:00,65.47,65.54,65.45,65.5,3795.261052415632,49.6887,49.7419,49.6736,49.7115,3795.2611
2009-03-25 13:00:00,65.51,65.53,65.28,65.35,19284.029131192943,49.7191,49.7343,49.5445,49.5977,19284.0291
2009-03-25 13:05:00,65.33,65.45,65.29,65.35,15078.46958662427,49.5825,49.6736,49.5521,49.5977,15078.4696
2009-03-25 13:10:00,65.35,65.4,65.32,65.33,12103.80551851472,49.5977,49.6356,49.5749,49.5825,12103.8055
2009-03-25 13:15:00,65.38,65.4,65.32,65.35,6257.0520053338805,49.6204,49.6356,49.5749,49.5977,6257.052
2009-03-25 13:20:00,65.35,65.42,65.32,65.39,8103.395220022566,49.5977,49.6508,49.5749,49.628,8103.3952
2009-03-25 13:25:00,65.38,65.38,65.29,65.36,22053.54395322597,49.6204,49.6204,49.5521,49.6052,22053.544
2009-03-25 13:30:00,65.35,65.38,65.35,65.37,6257.0520053338805,49.5977,49.6204,49.5977,49.6128,6257.052
2009-03-25 13:35:00,65.36,65.41,65.33,65.35,11898.656272438198,49.6052,49.6432,49.5825,49.5977,11898.6563
2009-03-25 13:40:00,65.37,65.43,65.32,65.32,17232.536670427737,49.6128,49.6584,49.5749,49.5749,17232.5367
2009-03-25 13:45:00,65.32,65.37,65.25,65.27,8513.693712175607,49.5749,49.6128,49.5218,49.5369,8513.6937
2009-03-25 13:50:00,65.24,65.41,65.24,65.36,11385.783157246897,49.5142,49.6432,49.5142,49.6052,11385.7832
2009-03-25 13:55:00,65.37,65.45,65.35,65.41,9847.163811672992,49.6128,49.6736,49.5977,49.6432,9847.1638
2009-03-25 14:00:00,65.37,65.39,65.1,65.15,38875.782131500666,49.6128,49.628,49.4079,49.4459,38875.7821
2009-03-25 14:05:00,65.19,65.22,64.9,64.96,11488.357780285158,49.4762,49.499,49.2561,49.3017,11488.3578
2009-03-25 14:10:00,64.97,64.97,64.79,64.79,13744.999487126885,49.3093,49.3093,49.1726,49.1726,13744.9995
2009-03-25 14:15:00,64.8,64.87,64.69,64.81,9231.71607344343,49.1802,49.2334,49.0967,49.1878,9231.7161
2009-03-25 14:20:00,64.8,65.06,64.8,64.97,13129.551748897322,49.1802,49.3776,49.1802,49.3093,13129.5517
2009-03-25 14:25:00,64.94,64.98,64.71,64.73,10257.462303826032,49.2865,49.3168,49.1119,49.1271,10257.4623
2009-03-25 14:30:00,64.74,64.76,64.55,64.59,12924.402502820802,49.1347,49.1499,48.9905,49.0209,12924.4025
2009-03-25 14:35:00,64.56,64.63,64.52,64.53,9847.163811672992,48.9981,49.0512,48.9677,48.9753,9847.1638
2009-03-25 14:40:00,64.54,64.6,64.37,64.38,11488.357780285158,48.9829,49.0284,48.8539,48.8615,11488.3578
2009-03-25 14:45:00,64.4,64.4,64.23,64.33,16411.939686121652,48.8767,48.8767,48.7476,48.8235,16411.9397
2009-03-25 14:50:00,64.32,64.41,64.28,64.41,11488.357780285158,48.8159,48.8842,48.7856,48.8842,11488.3578
2009-03-25 14:55:00,64.41,64.43,64.15,64.15,16104.215817006872,48.8842,48.8994,48.6869,48.6869,16104.2158
2009-03-25 15:00:00,64.18,64.24,64.06,64.17,29644.06605805724,48.7097,48.7552,48.6186,48.7021,29644.0661
2009-03-25 15:05:00,64.19,64.24,64.12,64.17,23387.01405272336,48.7173,48.7552,48.6641,48.7021,23387.0141
2009-03-25 15:10:00,64.16,64.22,64.05,64.1,29849.215304133755,48.6945,48.74,48.611,48.649,29849.2153
2009-03-25 15:15:00,64.1,64.18,64.08,64.12,34157.34947174069,48.649,48.7097,48.6338,48.6641,34157.3495
2009-03-25 15:20:00,64.14,64.27,64.11,64.15,34875.37183300851,48.6793,48.778,48.6566,48.6869,34875.3718
2009-03-25 15:25:00,64.17,64.24,64.12,64.17,47697.19971279105,48.7021,48.7552,48.6641,48.7021,47697.1997
2009-03-25 15:30:00,64.15,64.19,64.03,64.1,67699.25120525181,48.6869,48.7173,48.5958,48.649,67699.2512
2009-03-25 15:35:00,64.11,64.13,64.02,64.04,50158.9906657093,48.6566,48.6717,48.5882,48.6034,50158.9907
2009-03-25 15:40:00,64.03,64.16,63.91,64.15,61442.19919991794,48.5958,48.6945,48.5048,48.6869,61442.1992
2009-03-25 15:45:00,64.15,64.22,64.04,64.07,89855.36978151606,48.6869,48.74,48.6034,48.6262,89855.3698
2009-03-25 15:50:00,64.08,64.38,64.01,64.35,48722.94594317365,48.6338,48.8615,48.5807,48.8387,48722.9459
2009-03-25 15:55:00,64.35,64.85,64.33,64.74,96420.1456559647,48.8387,49.2182,48.8235,49.1347,96420.1457
2009-03-26 09:30:00,64.83,65.4,64.65,64.66,49646.117550518,49.203,49.6356,49.0664,49.074,49646.1176
2009-03-26 09:35:00,64.6,64.69,64.44,64.46,22771.5663144938,49.0284,49.0967,48.907,48.9222,22771.5663
2009-03-26 09:40:00,64.46,64.47,64.18,64.19,32618.730126166785,48.9222,48.9298,48.7097,48.7173,32618.7301
2009-03-26 09:45:00,64.22,64.35,64.18,64.25,33644.476356549385,48.74,48.8387,48.7097,48.7628,33644.4764
2009-03-26 09:50:00,64.23,64.35,64.14,64.21,21848.39470714945,48.7476,48.8387,48.6793,48.7325,21848.3947
2009-03-26 09:55:00,64.19,64.22,63.97,63.97,16206.790440045132,48.7173,48.74,48.5503,48.5503,16206.7904
2009-03-26 10:00:00,63.97,64.01,63.56,63.56,28310.59595855985,48.5503,48.5807,48.2391,48.2391,28310.596
2009-03-26 10:05:00,63.56,63.81,63.5,63.5,38978.35675453892,48.2391,48.4289,48.1936,48.1936,38978.3568
2009-03-26 10:10:00,63.5,63.51,63.2,63.23,71186.78838855267,48.1936,48.2012,47.9659,47.9887,71186.7884
2009-03-26 10:15:00,63.23,63.27,63.05,63.08,14257.872602318186,47.9887,48.019,47.8521,47.8748,14257.8726
2009-03-26 10:20:00,63.12,63.25,63.1,63.1,11385.783157246897,47.9052,48.0039,47.89,47.89,11385.7832
2009-03-26 10:25:00,63.17,63.17,63.07,63.11,14257.872602318186,47.9431,47.9431,47.8672,47.8976,14257.8726
2009-03-26 10:30:00,63.12,63.14,62.99,63.12,38465.48363934762,47.9052,47.9204,47.8065,47.9052,38465.4836
2009-03-26 10:35:00,63.12,63.63,63.06,63.57,36413.991178582415,47.9052,48.2923,47.8597,48.2467,36413.9912
2009-03-26 10:40:00,63.52,63.64,63.42,63.57,25335.9318904503,48.2088,48.2998,48.1329,48.2467,25335.9319
2009-03-26 10:45:00,63.57,63.76,63.4,63.4,30054.36455021028,48.2467,48.3909,48.1177,48.1177,30054.3646
2009-03-26 10:50:00,63.41,63.44,63.31,63.37,41953.02082264848,48.1253,48.1481,48.0494,48.0949,41953.0208
2009-03-26 10:55:00,63.38,63.41,63.34,63.37,19284.029131192943,48.1025,48.1253,48.0722,48.0949,19284.0291
2009-03-26 11:00:00,63.37,63.5,63.37,63.41,14052.723356241666,48.0949,48.1936,48.0949,48.1253,14052.7234
2009-03-26 11:05:00,63.43,63.43,63.31,63.35,17950.559031695557,48.1405,48.1405,48.0494,48.0797,17950.559
2009-03-26 11:10:00,63.31,63.34,63.21,63.26,11488.357780285158,48.0494,48.0722,47.9735,48.0114,11488.3578
2009-03-26 11:15:00,63.27,63.28,63.23,63.26,11283.208534208636,48.019,48.0266,47.9887,48.0114,11283.2085
2009-03-26 11:20:00,63.25,63.3,63.2,63.21,14155.297979279923,48.0039,48.0418,47.9659,47.9735,14155.298
2009-03-26 11:25:00,63.21,63.34,63.17,63.25,18360.8575238486,47.9735,48.0722,47.9431,48.0039,18360.8575
2009-03-26 11:30:00,63.22,63.26,63.16,63.17,22053.54395322597,47.9811,48.0114,47.9355,47.9431,22053.544
2009-03-26 11:35:00,63.18,63.28,63.12,63.16,22668.99169145553,47.9507,48.0266,47.9052,47.9355,22668.9917
2009-03-26 11:40:00,63.17,63.2,63.05,63.12,16411.939686121652,47.9431,47.9659,47.8521,47.9052,16411.9397
2009-03-26 11:45:00,63.14,63.14,63.03,63.07,11693.507026361678,47.9204,47.9204,47.8369,47.8672,11693.507
2009-03-26 11:50:00,63.11,63.11,62.82,62.94,17950.559031695557,47.8976,47.8976,47.6775,47.7686,17950.559
2009-03-26 11:55:00,62.95,63.0,62.75,62.8,17540.260539542516,47.7762,47.8141,47.6244,47.6623,17540.2605
2009-03-26 12:00:00,62.8,62.89,62.7,62.86,21027.797722843367,47.6623,47.7306,47.5864,47.7079,21027.7977
2009-03-26 12:05:00,62.87,63.05,62.87,63.0,16309.365063083393,47.7155,47.8521,47.7155,47.8141,16309.3651
2009-03-26 12:10:00,62.97,62.97,62.9,62.9,6975.074366601702,47.7913,47.7913,47.7382,47.7382,6975.0744
2009-03-26 12:15:00,62.91,62.96,62.74,62.9,12924.402502820802,47.7458,47.7838,47.6168,47.7382,12924.4025
2009-03-26 12:20:00,62.92,63.11,62.92,63.03,19078.87988511642,47.7534,47.8976,47.7534,47.8369,19078.8799
2009-03-26 12:25:00,63.04,63.09,62.88,62.92,19694.327623345984,47.8445,47.8824,47.723,47.7534,19694.3276
2009-03-26 12:30:00,62.94,62.99,62.8,62.84,21232.94696891989,47.7686,47.8065,47.6623,47.6927,21232.947
2009-03-26 12:35:00,62.88,63.04,62.84,63.0,13232.126371935585,47.723,47.8445,47.6927,47.8141,13232.1264
2009-03-26 12:40:00,63.04,63.07,62.93,62.93,16514.514309159913,47.8445,47.8672,47.761,47.761,16514.5143
2009-03-26 12:45:00,62.93,63.16,62.93,63.15,15693.91732485383,47.761,47.9355,47.761,47.928,15693.9173
2009-03-26 12:50:00,63.14,63.22,63.07,63.17,20207.200738537285,47.9204,47.9811,47.8672,47.9431,20207.2007
2009-03-26 12:55:00,63.17,63.33,63.17,63.28,16617.088932198174,47.9431,48.0646,47.9431,48.0266,16617.0889
2009-03-26 13:00:00,63.26,63.68,63.25,63.53,18668.58139296338,48.0114,48.3302,48.0039,48.2164,18668.5814
2009-03-26 13:05:00,63.53,63.79,63.49,63.75,17232.536670427737,48.2164,48.4137,48.186,48.3833,17232.5367
2009-03-26 13:10:00,63.69,63.74,63.64,63.64,12924.402502820802,48.3378,48.3757,48.2998,48.2998,12924.4025
2009-03-26 13:15:00,63.67,63.73,63.58,63.68,9129.14145040517,48.3226,48.3682,48.2543,48.3302,9129.1415
2009-03-26 13:20:00,63.63,63.92,63.55,63.8,22771.5663144938,48.2923,48.5124,48.2315,48.4213,22771.5663
2009-03-26 13:25:00,63.82,63.85,63.53,63.61,22566.41706841727,48.4365,48.4592,48.2164,48.2771,22566.4171
2009-03-26 13:30:00,63.58,63.62,63.49,63.49,30464.66304236332,48.2543,48.2847,48.186,48.186,30464.663
2009-03-26 13:35:00,63.49,63.51,63.31,63.47,38773.2075084624,48.186,48.2012,48.0494,48.1708,38773.2075
2009-03-26 13:40:00,63.47,63.69,63.47,63.68,23592.163298799875,48.1708,48.3378,48.1708,48.3302,23592.1633
2009-03-26 13:45:00,63.68,63.71,63.5,63.54,10872.910042055595,48.3302,48.353,48.1936,48.224,10872.91
2009-03-26 13:50:00,63.55,63.61,63.45,63.45,15591.34270181557,48.2315,48.2771,48.1556,48.1556,15591.3427
2009-03-26 13:55:00,63.45,63.53,63.38,63.49,12103.80551851472,48.1556,48.2164,48.1025,48.186,12103.8055
2009-03-26 14:00:00,63.55,63.71,63.55,63.71,21232.94696891989,48.2315,48.353,48.2315,48.353,21232.947
2009-03-26 14:05:00,63.71,63.79,63.68,63.77,9744.58918863473,48.353,48.4137,48.3302,48.3985,9744.5892
2009-03-26 14:10:00,63.76,63.91,63.7,63.87,13539.850241050364,48.3909,48.5048,48.3454,48.4744,13539.8502
2009-03-26 14:15:00,63.87,63.87,63.71,63.8,12103.80551851472,48.4744,48.4744,48.353,48.4213,12103.8055
2009-03-26 14:20:00,63.78,63.96,63.78,63.96,7282.798235716484,48.4061,48.5427,48.4061,48.5427,7282.7982
2009-03-26 14:25:00,63.97,64.02,63.73,63.73,10257.462303826032,48.5503,48.5882,48.3682,48.3682,10257.4623
2009-03-26 14:30:00,63.73,63.81,63.73,63.74,17950.559031695557,48.3682,48.4289,48.3682,48.3757,17950.559
2009-03-26 14:35:00,63.75,63.84,63.69,63.77,25335.9318904503,48.3833,48.4516,48.3378,48.3985,25335.9319
2009-03-26 14:40:00,63.79,63.89,63.73,63.83,14052.723356241666,48.4137,48.4896,48.3682,48.444,14052.7234
2009-03-26 14:45:00,63.82,63.89,63.77,63.78,15386.193455739049,48.4365,48.4896,48.3985,48.4061,15386.1935
2009-03-26 14:50:00,63.77,63.9,63.73,63.89,22771.5663144938,48.3985,48.4972,48.3682,48.4896,22771.5663
2009-03-26 14:55:00,63.86,64.0,63.73,63.76,22053.54395322597,48.4668,48.5731,48.3682,48.3909,22053.544
2009-03-26 15:00:00,63.73,63.89,63.73,63.89,11180.633911170376,48.3682,48.4896,48.3682,48.4896,11180.6339
2009-03-26 15:05:00,63.89,64.12,63.82,64.03,30464.66304236332,48.4896,48.6641,48.4365,48.5958,30464.663
2009-03-26 15:10:00,64.02,64.09,63.98,64.01,12514.10401066776,48.5882,48.6414,48.5579,48.5807,12514.104
2009-03-26 15:15:00,64.01,64.04,63.88,63.96,21540.670838034668,48.5807,48.6034,48.482,48.5427,21540.6708
2009-03-26 15:20:00,63.93,64.17,63.93,64.12,20925.22309980511,48.5199,48.7021,48.5199,48.6641,20925.2231
2009-03-26 15:25:00,64.13,64.34,64.1,64.28,29541.491435018976,48.6717,48.8311,48.649,48.7856,29541.4914
2009-03-26 15:30:00,64.28,64.36,64.22,64.3,52415.63237255103,48.7856,48.8463,48.74,48.8008,52415.6324
2009-03-26 15:35:00,64.28,64.39,64.22,64.35,36311.41655554416,48.7856,48.8691,48.74,48.8387,36311.4166
2009-03-26 15:40:00,64.31,64.64,64.31,64.51,48415.22207405888,48.8083,49.0588,48.8083,48.9601,48415.2221
2009-03-26 15:45:00,64.49,64.66,64.44,64.51,39696.37911580675,48.945,49.074,48.907,48.9601,39696.3791
2009-03-26 15:50:00,64.51,64.58,64.25,64.42,49338.39368140322,48.9601,49.0133,48.7628,48.8918,49338.3937
2009-03-26 15:55:00,64.42,64.62,64.42,64.6,41645.296953533696,48.8918,49.0436,48.8918,49.0284,41645.297
2009-03-27 09:30:00,64.08,64.54,63.9,64.54,34259.92409477895,48.6338,48.9829,48.4972,48.9829,34259.9241
2009-03-27 09:35:00,64.53,65.22,64.51,65.22,45543.13262898759,48.9753,49.499,48.9601,49.499,45543.1326
2009-03-27 09:40:00,65.22,65.5,65.22,65.39,36413.991178582415,49.499,49.7115,49.499,49.628,36413.9912
2009-03-27 09:45:00,65.32,65.36,64.93,65.18,42671.0431839163,49.5749,49.6052,49.2789,49.4686,42671.0432
2009-03-27 09:50:00,65.18,65.74,65.1,65.74,35695.96881731459,49.4686,49.8937,49.4079,49.8937,35695.9688
2009-03-27 09:55:00,65.74,65.93,65.64,65.64,36619.14042465894,49.8937,50.0379,49.8178,49.8178,36619.1404
2009-03-27 10:00:00,65.65,65.68,65.31,65.35,16001.641193968611,49.8253,49.8481,49.5673,49.5977,16001.6412
2009-03-27 10:05:00,65.35,65.63,65.34,65.41,15796.491947892093,49.5977,49.8102,49.5901,49.6432,15796.4919
2009-03-27 10:10:00,65.39,65.8,65.37,65.69,17540.260539542516,49.628,49.9392,49.6128,49.8557,17540.2605
2009-03-27 10:15:00,65.69,65.74,65.55,65.66,16719.663555236435,49.8557,49.8937,49.7494,49.8329,16719.6636
2009-03-27 10:20:00,65.68,66.23,65.68,66.22,20104.626115499024,49.8481,50.2655,49.8481,50.2579,20104.6261
2009-03-27 10:25:00,66.21,66.21,65.97,66.04,14873.320340547749,50.2504,50.2504,50.0682,50.1213,14873.3203
2009-03-27 10:30:00,66.01,66.39,65.94,66.34,35490.81957123808,50.0986,50.387,50.0454,50.349,35490.8196
2009-03-27 10:35:00,66.39,66.6,66.36,66.49,98163.91424761512,50.387,50.5464,50.3642,50.4629,98163.9142
2009-03-27 10:40:00,66.47,66.5,66.35,66.42,14155.297979279923,50.4477,50.4705,50.3566,50.4097,14155.298
2009-03-27 10:45:00,66.42,66.58,66.21,66.21,30567.23766540158,50.4097,50.5312,50.2504,50.2504,30567.2377
2009-03-27 10:50:00,66.18,66.21,66.01,66.05,19796.902246384245,50.2276,50.2504,50.0986,50.1289,19796.9022
2009-03-27 10:55:00,66.05,66.1,65.99,66.07,11693.507026361678,50.1289,50.1669,50.0834,50.1441,11693.507
2009-03-27 11:00:00,66.06,66.22,66.04,66.16,16719.663555236435,50.1365,50.2579,50.1213,50.2124,16719.6636
2009-03-27 11:05:00,66.17,66.3,66.17,66.22,13744.999487126885,50.22,50.3187,50.22,50.2579,13744.9995
2009-03-27 11:10:00,66.21,66.43,66.2,66.38,15796.491947892093,50.2504,50.4173,50.2428,50.3794,15796.4919
2009-03-27 11:15:00,66.39,66.41,66.27,66.27,14463.021848394706,50.387,50.4021,50.2959,50.2959,14463.0218
2009-03-27 11:20:00,66.26,66.4,66.24,66.38,18155.70827777208,50.2883,50.3946,50.2731,50.3794,18155.7083
2009-03-27 11:25:00,66.35,66.43,66.23,66.31,20617.49923069033,50.3566,50.4173,50.2655,50.3263,20617.4992
2009-03-27 11:30:00,66.34,66.41,66.31,66.4,18668.58139296338,50.349,50.4021,50.3263,50.3946,18668.5814
2009-03-27 11:35:00,66.42,66.48,66.38,66.46,13744.999487126885,50.4097,50.4553,50.3794,50.4401,13744.9995
2009-03-27 11:40:00,66.47,66.57,66.46,66.52,18258.28290081034,50.4477,50.5236,50.4401,50.4856,18258.2829
2009-03-27 11:45:00,66.51,66.7,66.51,66.57,22874.14093753205,50.478,50.6222,50.478,50.5236,22874.1409
2009-03-27 11:50:00,66.57,66.61,66.5,66.59,12308.95476459124,50.5236,50.5539,50.4705,50.5388,12308.9548
2009-03-27 11:55:00,66.58,66.62,66.43,66.61,24105.036413991176,50.5312,50.5615,50.4173,50.5539,24105.0364
2009-03-27 12:00:00,66.6,66.72,66.54,66.66,16822.238178274692,50.5464,50.6374,50.5008,50.5919,16822.2382
2009-03-27 12:05:00,66.67,66.74,66.57,66.74,14668.171094471229,50.5995,50.6526,50.5236,50.6526,14668.1711
2009-03-27 12:10:00,66.71,66.73,66.61,66.71,16719.663555236435,50.6298,50.645,50.5539,50.6298,16719.6636
2009-03-27 12:15:00,66.71,66.77,66.62,66.73,19181.45450815468,50.6298,50.6754,50.5615,50.645,19181.4545
2009-03-27 12:20:00,66.7,66.71,66.64,66.64,6462.201251410401,50.6222,50.6298,50.5767,50.5767,6462.2013
2009-03-27 12:25:00,66.64,66.72,66.64,66.65,8718.842958252128,50.5767,50.6374,50.5767,50.5843,8718.843
2009-03-27 12:30:00,66.65,66.77,66.64,66.73,8308.544466099087,50.5843,50.6754,50.5767,50.645,8308.5445
2009-03-27 12:35:00,66.73,66.78,66.66,66.66,13950.148733203405,50.645,50.683,50.5919,50.5919,13950.1487
2009-03-27 12:40:00,66.69,66.83,66.69,66.78,14155.297979279923,50.6147,50.7209,50.6147,50.683,14155.298
2009-03-27 12:45:00,66.79,66.91,66.79,66.83,12001.23089547646,50.6906,50.7816,50.6906,50.7209,12001.2309
2009-03-27 12:50:00,66.83,66.94,66.79,66.82,25643.65575956508,50.7209,50.8044,50.6906,50.7133,25643.6558
2009-03-27 12:55:00,66.79,66.83,66.66,66.81,29233.767565904192,50.6906,50.7209,50.5919,50.7057,29233.7676
2009-03-27 13:00:00,66.81,66.82,66.63,66.63,18155.70827777208,50.7057,50.7133,50.5691,50.5691,18155.7083
2009-03-27 13:05:00,66.65,66.82,66.64,66.82,16514.514309159913,50.5843,50.7133,50.5767,50.7133,16514.5143
2009-03-27 13:10:00,66.8,66.82,66.55,66.63,13026.977125859064,50.6981,50.7133,50.5084,50.5691,13026.9771
2009-03-27 13:15:00,66.64,66.77,66.64,66.67,9949.738434711251,50.5767,50.6754,50.5767,50.5995,9949.7384
2009-03-27 13:20:00,66.69,66.78,66.67,66.75,12924.402502820802,50.6147,50.683,50.5995,50.6602,12924.4025
2009-03-27 13:25:00,66.75,66.83,66.73,66.78,11796.081649399935,50.6602,50.7209,50.645,50.683,11796.0816
2009-03-27 13:30:00,66.78,66.93,66.66,66.87,16309.365063083393,50.683,50.7968,50.5919,50.7513,16309.3651
2009-03-27 13:35:00,66.87,66.9,66.73,66.82,13950.148733203405,50.7513,50.774,50.645,50.7133,13950.1487
2009-03-27 13:40:00,66.79,66.84,66.56,66.64,29233.767565904192,50.6906,50.7285,50.516,50.5767,29233.7676
2009-03-27 13:45:00,66.65,66.65,66.54,66.61,15078.46958662427,50.5843,50.5843,50.5008,50.5539,15078.4696
2009-03-27 13:50:00,66.58,66.58,66.34,66.41,18566.00676992512,50.5312,50.5312,50.349,50.4021,18566.0068
2009-03-27 13:55:00,66.41,66.47,66.38,66.44,10770.335419017334,50.4021,50.4477,50.3794,50.4249,10770.3354
2009-03-27 14:00:00,66.44,66.53,66.32,66.5,20002.051492460763,50.4249,50.4932,50.3338,50.4705,20002.0515
2009-03-27 14:05:00,66.52,66.68,66.5,66.58,19489.17837726946,50.4856,50.6071,50.4705,50.5312,19489.1784
2009-03-27 14:10:00,66.58,66.65,66.5,66.62,10770.335419017334,50.5312,50.5843,50.4705,50.5615,10770.3354
2009-03-27 14:15:00,66.62,66.75,66.58,66.75,16924.812801312954,50.5615,50.6602,50.5312,50.6602,16924.8128
2009-03-27 14:20:00,66.74,66.8,66.59,66.71,25028.20802133552,50.6526,50.6981,50.5388,50.6298,25028.208
2009-03-27 14:25:00,66.69,66.76,66.62,66.63,8718.842958252128,50.6147,50.6678,50.5615,50.5691,8718.843
2009-03-27 14:30:00,66.62,66.71,66.57,66.63,14360.447225356444,50.5615,50.6298,50.5236,50.5691,14360.4472
2009-03-27 14:35:00,66.63,66.72,66.47,66.57,17129.962047389476,50.5691,50.6374,50.4477,50.5236,17129.962
2009-03-27 14:40:00,66.55,66.63,66.41,66.42,18463.43214688686,50.5084,50.5691,50.4021,50.4097,18463.4321
2009-03-27 14:45:00,66.41,66.51,66.29,66.48,16411.939686121652,50.4021,50.478,50.3111,50.4553,16411.9397
2009-03-27 14:50:00,66.48,66.57,66.42,66.57,14155.297979279923,50.4553,50.5236,50.4097,50.5236,14155.298
2009-03-27 14:55:00,66.56,66.6,66.43,66.6,27797.72284336855,50.516,50.5464,50.4173,50.5464,27797.7228
2009-03-27 15:00:00,66.59,66.89,66.59,66.72,18360.8575238486,50.5388,50.7664,50.5388,50.6374,18360.8575
2009-03-27 15:05:00,66.69,66.69,66.61,66.66,14052.723356241666,50.6147,50.6147,50.5539,50.5919,14052.7234
2009-03-27 15:10:00,66.66,66.83,66.57,66.6,26771.976612985945,50.5919,50.7209,50.5236,50.5464,26771.9766
2009-03-27 15:15:00,66.61,66.78,66.57,66.75,14257.872602318186,50.5539,50.683,50.5236,50.6602,14257.8726
2009-03-27 15:20:00,66.74,66.74,66.62,66.66,14463.021848394706,50.6526,50.6526,50.5615,50.5919,14463.0218
2009-03-27 15:25:00,66.68,66.7,66.51,66.62,17335.111293465994,50.6071,50.6222,50.478,50.5615,17335.1113
2009-03-27 15:30:00,66.59,66.77,66.57,66.57,28208.02133552159,50.5388,50.6754,50.5236,50.5236,28208.0213
2009-03-27 15:35:00,66.58,66.59,66.37,66.53,30567.23766540158,50.5312,50.5388,50.3718,50.4932,30567.2377
2009-03-27 15:40:00,66.46,66.75,66.37,66.61,40414.40147707457,50.4401,50.6602,50.3718,50.5539,40414.4015
2009-03-27 15:45:00,66.6,66.71,66.57,66.6,40106.67760795979,50.5464,50.6298,50.5236,50.5464,40106.6776
2009-03-27 15:50:00,66.61,66.68,66.42,66.42,38260.3343932711,50.5539,50.6071,50.4097,50.4097,38260.3344
2009-03-27 15:55:00,66.42,66.48,66.22,66.39,85034.36249871782,50.4097,50.4553,50.2579,50.387,85034.3625
2009-03-30 09:30:00,65.65,66.5,65.65,66.46,44619.96102164324,49.8253,50.4705,49.8253,50.4401,44619.961
2009-03-30 09:35:00,66.48,66.66,66.22,66.43,33336.752487434605,50.4553,50.5919,50.2579,50.4173,33336.7525
2009-03-30 09:40:00,66.41,66.44,65.96,66.06,37029.43891681198,50.4021,50.4249,50.0606,50.1365,37029.4389
2009-03-30 09:45:00,66.04,66.16,65.97,66.1,29849.215304133755,50.1213,50.2124,50.0682,50.1669,29849.2153
2009-03-30 09:50:00,66.08,66.28,66.0,66.11,20412.349984613807,50.1517,50.3035,50.091,50.1745,20412.35
2009-03-30 09:55:00,66.11,66.22,65.99,66.21,38875.782131500666,50.1745,50.2579,50.0834,50.2504,38875.7821
2009-03-30 10:00:00,66.15,66.25,66.09,66.09,10154.887680787771,50.2048,50.2807,50.1593,50.1593,10154.8877
2009-03-30 10:05:00,66.09,66.28,66.0,66.28,15693.91732485383,50.1593,50.3035,50.091,50.3035,15693.9173
2009-03-30 10:10:00,66.28,66.29,66.22,66.26,10667.760795979077,50.3035,50.3111,50.2579,50.2883,10667.7608
2009-03-30 10:15:00,66.27,66.29,66.18,66.21,10770.335419017334,50.2959,50.3111,50.2276,50.2504,10770.3354
2009-03-30 10:20:00,66.19,66.27,66.14,66.26,11693.507026361678,50.2352,50.2959,50.1972,50.2883,11693.507
2009-03-30 10:25:00,66.23,66.34,66.18,66.25,10257.462303826032,50.2655,50.349,50.2276,50.2807,10257.4623
2009-03-30 10:30:00,66.27,66.27,65.88,66.01,21027.797722843367,50.2959,50.2959,49.9999,50.0986,21027.7977
2009-03-30 10:35:00,66.0,66.0,65.69,65.74,7180.223612678223,50.091,50.091,49.8557,49.8937,7180.2236
2009-03-30 10:40:00,65.78,65.81,65.75,65.76,6051.902759257359,49.924,49.9468,49.9012,49.9088,6051.9028
2009-03-30 10:45:00,65.74,65.76,65.54,65.56,14463.021848394706,49.8937,49.9088,49.7419,49.757,14463.0218
2009-03-30 10:50:00,65.5,65.69,65.5,65.64,8308.544466099087,49.7115,49.8557,49.7115,49.8178,8308.5445
2009-03-30 10:55:00,65.64,65.66,65.55,65.58,10052.313057749512,49.8178,49.8329,49.7494,49.7722,10052.3131
2009-03-30 11:00:00,65.56,65.6,65.42,65.42,10052.313057749512,49.757,49.7874,49.6508,49.6508,10052.3131
2009-03-30 11:05:00,65.42,65.44,65.22,65.25,19489.17837726946,49.6508,49.666,49.499,49.5218,19489.1784
2009-03-30 11:10:00,65.25,65.48,65.2,65.4,22156.11857626423,49.5218,49.6963,49.4838,49.6356,22156.1186
2009-03-30 11:15:00,65.43,65.51,65.31,65.36,12514.10401066776,49.6584,49.7191,49.5673,49.6052,12514.104
2009-03-30 11:20:00,65.39,65.49,65.23,65.23,12821.82787978254,49.628,49.7039,49.5066,49.5066,12821.8279
2009-03-30 11:25:00,65.25,65.28,65.07,65.07,13437.275618012103,49.5218,49.5445,49.3852,49.3852,13437.2756
2009-03-30 11:30:00,65.02,65.07,64.88,65.06,16309.365063083393,49.3472,49.3852,49.2409,49.3776,16309.3651
2009-03-30 11:35:00,65.05,65.34,65.01,65.34,9129.14145040517,49.37,49.5901,49.3396,49.5901,9129.1415
2009-03-30 11:40:00,65.37,65.5,65.27,65.43,11796.081649399935,49.6128,49.7115,49.5369,49.6584,11796.0816
2009-03-30 11:45:00,65.39,65.77,65.39,65.77,9642.014565596472,49.628,49.9164,49.628,49.9164,9642.0146
2009-03-30 11:50:00,65.77,65.82,65.62,65.62,11180.633911170376,49.9164,49.9544,49.8026,49.8026,11180.6339
2009-03-30 11:55:00,65.61,65.65,65.53,65.64,9642.014565596472,49.795,49.8253,49.7343,49.8178,9642.0146
2009-03-30 12:00:00,65.63,65.71,65.6,65.63,22771.5663144938,49.8102,49.8709,49.7874,49.8102,22771.5663
2009-03-30 12:05:00,65.63,65.68,65.6,65.62,20002.051492460763,49.8102,49.8481,49.7874,49.8026,20002.0515
2009-03-30 12:10:00,65.62,65.66,65.45,65.49,12616.67863370602,49.8026,49.8329,49.6736,49.7039,12616.6786
2009-03-30 12:15:00,65.53,65.67,65.52,65.67,11385.783157246897,49.7343,49.8405,49.7267,49.8405,11385.7832
2009-03-30 12:20:00,65.68,65.72,65.6,65.61,6051.902759257359,49.8481,49.8785,49.7874,49.795,6051.9028
2009-03-30 12:25:00,65.61,65.66,65.54,65.65,15386.193455739049,49.795,49.8329,49.7419,49.8253,15386.1935
2009-03-30 12:30:00,65.64,65.64,65.51,65.53,6975.074366601702,49.8178,49.8178,49.7191,49.7343,6975.0744
2009-03-30 12:35:00,65.52,65.57,65.46,65.51,8513.693712175607,49.7267,49.7646,49.6811,49.7191,8513.6937
2009-03-30 12:40:00,65.52,65.54,65.43,65.45,14565.596471432968,49.7267,49.7419,49.6584,49.6736,14565.5965
2009-03-30 12:45:00,65.47,65.53,65.44,65.49,5026.156528874756,49.6887,49.7343,49.666,49.7039,5026.1565
2009-03-30 12:50:00,65.5,65.51,65.43,65.49,5949.328136219099,49.7115,49.7191,49.6584,49.7039,5949.3281
2009-03-30 12:55:00,65.49,65.5,65.27,65.3,7795.671350907785,49.7039,49.7115,49.5369,49.5597,7795.6714
2009-03-30 13:00:00,65.31,65.37,65.3,65.32,4718.432659759975,49.5673,49.6128,49.5597,49.5749,4718.4327
2009-03-30 13:05:00,65.32,65.32,65.22,65.26,2666.9401989947687,49.5749,49.5749,49.499,49.5294,2666.9402
2009-03-30 13:10:00,65.27,65.37,65.25,65.37,4000.410298492153,49.5369,49.6128,49.5218,49.6128,4000.4103
2009-03-30 13:15:00,65.32,65.32,65.25,65.25,3795.261052415632,49.5749,49.5749,49.5218,49.5218,3795.2611
2009-03-30 13:20:00,65.25,65.27,65.17,65.18,5231.305774951277,49.5218,49.5369,49.461,49.4686,5231.3058
2009-03-30 13:25:00,65.15,65.37,65.15,65.33,11898.656272438198,49.4459,49.6128,49.4459,49.5825,11898.6563
2009-03-30 13:30:00,65.29,65.33,65.22,65.24,8616.268335213868,49.5521,49.5825,49.499,49.5142,8616.2683
2009-03-30 13:35:00,65.22,65.22,65.03,65.11,10360.036926864292,49.499,49.499,49.3548,49.4155,10360.0369
2009-03-30 13:40:00,65.11,65.24,65.11,65.21,6051.902759257359,49.4155,49.5142,49.4155,49.4914,6051.9028
2009-03-30 13:45:00,65.23,65.23,64.94,65.05,16719.663555236435,49.5066,49.5066,49.2865,49.37,16719.6636
2009-03-30 13:50:00,65.03,65.1,65.01,65.05,4923.581905836496,49.3548,49.4079,49.3396,49.37,4923.5819
2009-03-30 13:55:00,65.05,65.06,64.93,64.99,12308.95476459124,49.37,49.3776,49.2789,49.3244,12308.9548
2009-03-30 14:00:00,64.99,65.03,64.91,64.95,8821.417581290389,49.3244,49.3548,49.2637,49.2941,8821.4176
2009-03-30 14:05:00,64.98,64.99,64.87,64.88,12616.67863370602,49.3168,49.3244,49.2334,49.2409,12616.6786
2009-03-30 14:10:00,64.9,64.95,64.86,64.87,44927.68489075803,49.2561,49.2941,49.2258,49.2334,44927.6849
2009-03-30 14:15:00,64.88,64.9,64.83,64.9,18771.15601600164,49.2409,49.2561,49.203,49.2561,18771.156
2009-03-30 14:20:00,64.89,64.91,64.84,64.9,23592.163298799875,49.2485,49.2637,49.2106,49.2561,23592.1633
2009-03-30 14:25:00,64.91,64.91,64.72,64.78,14770.745717509488,49.2637,49.2637,49.1195,49.1651,14770.7457
2009-03-30 14:30:00,64.78,64.86,64.71,64.83,10975.484665093856,49.1651,49.2258,49.1119,49.203,10975.4847
2009-03-30 14:35:00,64.82,64.92,64.73,64.74,11488.357780285158,49.1954,49.2713,49.1271,49.1347,11488.3578
2009-03-30 14:40:00,64.78,64.78,64.54,64.54,23694.737921838136,49.1651,49.1651,48.9829,48.9829,23694.7379
2009-03-30 14:45:00,64.57,64.6,64.54,64.6,30156.93917324854,49.0057,49.0284,48.9829,49.0284,30156.9392
2009-03-30 14:50:00,64.58,64.59,64.51,64.53,30669.81228843984,49.0133,49.0209,48.9601,48.9753,30669.8123
2009-03-30 14:55:00,64.56,64.59,64.34,64.37,23284.43942968509,48.9981,49.0209,48.8311,48.8539,23284.4394
2009-03-30 15:00:00,64.34,64.53,64.34,64.5,18155.70827777208,48.8311,48.9753,48.8311,48.9525,18155.7083
2009-03-30 15:05:00,64.54,64.62,64.47,64.59,25130.78264437378,48.9829,49.0436,48.9298,49.0209,25130.7826
2009-03-30 15:10:00,64.59,64.62,64.51,64.57,41234.99846138065,49.0209,49.0436,48.9601,49.0057,41234.9985
2009-03-30 15:15:00,64.57,64.6,64.53,64.54,29438.916811980715,49.0057,49.0284,48.9753,48.9829,29438.9168
2009-03-30 15:20:00,64.55,64.6,64.52,64.59,34054.77484870243,48.9905,49.0284,48.9677,49.0209,34054.7748
2009-03-30 15:25:00,64.6,64.61,64.46,64.53,20822.648476766848,49.0284,49.036,48.9222,48.9753,20822.6485
2009-03-30 15:30:00,64.52,64.65,64.51,64.59,41850.44619961022,48.9677,49.0664,48.9601,49.0209,41850.4462
2009-03-30 15:35:00,64.57,64.66,64.45,64.46,43286.49092214586,49.0057,49.074,48.9146,48.9222,43286.4909
2009-03-30 15:40:00,64.46,64.52,64.39,64.52,42568.46856087804,48.9222,48.9677,48.8691,48.9677,42568.4686
2009-03-30 15:45:00,64.51,64.64,64.46,64.55,53646.52784901016,48.9601,49.0588,48.9222,48.9905,53646.5278
2009-03-30 15:50:00,64.56,64.86,64.54,64.72,72725.40773412658,48.9981,49.2258,48.9829,49.1195,72725.4077
2009-03-30 15:55:00,64.71,64.84,64.65,64.72,91496.56375012822,49.1119,49.2106,49.0664,49.1195,91496.5638
2009-03-31 09:30:00,65.27,65.27,64.21,64.88,65134.885629295306,49.5369,49.5369,48.7325,49.2409,65134.8856
2009-03-31 09:35:00,64.93,65.06,64.57,65.02,46774.02810544671,49.2789,49.3776,49.0057,49.3472,46774.0281
2009-03-31 09:40:00,65.02,65.12,64.55,64.63,30362.088419325057,49.3472,49.4231,48.9905,49.0512,30362.0884
2009-03-31 09:45:00,64.64,65.18,64.64,65.03,18668.58139296338,49.0588,49.4686,49.0588,49.3548,18668.5814
2009-03-31 09:50:00,65.05,65.59,65.05,65.59,38055.185147194585,49.37,49.7798,49.37,49.7798,38055.1851
2009-03-31 09:55:00,65.55,65.71,65.55,65.55,16411.939686121652,49.7494,49.8709,49.7494,49.7494,16411.9397
2009-03-31 10:00:00,65.55,65.66,65.28,65.59,14155.297979279923,49.7494,49.8329,49.5445,49.7798,14155.298
2009-03-31 10:05:00,65.62,65.9,65.6,65.8,18873.7306390399,49.8026,50.0151,49.7874,49.9392,18873.7306
2009-03-31 10:10:00,65.79,65.84,65.4,65.44,18976.30526207816,49.9316,49.9695,49.6356,49.666,18976.3053
2009-03-31 10:15:00,65.39,65.45,65.32,65.32,14155.297979279923,49.628,49.6736,49.5749,49.5749,14155.298
2009-03-31 10:20:00,65.34,65.6,65.31,65.39,12924.402502820802,49.5901,49.7874,49.5673,49.628,12924.4025
2009-03-31 10:25:00,65.4,65.45,65.19,65.45,15181.044209662528,49.6356,49.6736,49.4762,49.6736,15181.0442
2009-03-31 10:30:00,65.48,65.67,65.44,65.48,9231.71607344343,49.6963,49.8405,49.666,49.6963,9231.7161
2009-03-31 10:35:00,65.48,65.58,65.42,65.44,7385.372858754744,49.6963,49.7722,49.6508,49.666,7385.3729
2009-03-31 10:40:00,65.4,65.46,65.33,65.45,9334.29069648169,49.6356,49.6811,49.5825,49.6736,9334.2907
2009-03-31 10:45:00,65.46,65.63,65.34,65.36,28720.89445071289,49.6811,49.8102,49.5901,49.6052,28720.8945
2009-03-31 10:50:00,65.33,65.39,65.23,65.32,11180.633911170376,49.5825,49.628,49.5066,49.5749,11180.6339
2009-03-31 10:55:00,65.3,65.34,65.23,65.31,9026.566827366907,49.5597,49.5901,49.5066,49.5673,9026.5668
2009-03-31 11:00:00,65.34,65.48,65.32,65.46,5231.305774951277,49.5901,49.6963,49.5749,49.6811,5231.3058
2009-03-31 11:05:00,65.43,65.58,65.41,65.58,10360.036926864292,49.6584,49.7722,49.6432,49.7722,10360.0369
2009-03-31 11:10:00,65.6,65.61,65.55,65.55,6667.350497486921,49.7874,49.795,49.7494,49.7494,6667.3505
2009-03-31 11:15:00,65.55,65.65,65.52,65.58,11385.783157246897,49.7494,49.8253,49.7267,49.7722,11385.7832
2009-03-31 11:20:00,65.61,65.63,65.51,65.52,8718.842958252128,49.795,49.8102,49.7191,49.7267,8718.843
2009-03-31 11:25:00,65.51,65.68,65.51,65.55,13744.999487126885,49.7191,49.8481,49.7191,49.7494,13744.9995
2009-03-31 11:30:00,65.55,65.55,65.46,65.52,11898.656272438198,49.7494,49.7494,49.6811,49.7267,11898.6563
2009-03-31 11:35:00,65.52,65.69,65.52,65.61,13129.551748897322,49.7267,49.8557,49.7267,49.795,13129.5517
2009-03-31 11:40:00,65.62,65.69,65.59,65.68,6359.626628372141,49.8026,49.8557,49.7798,49.8481,6359.6266
2009-03-31 11:45:00,65.69,65.69,65.61,65.61,5231.305774951277,49.8557,49.8557,49.795,49.795,5231.3058
2009-03-31 11:50:00,65.65,65.76,65.62,65.71,26977.125859062467,49.8253,49.9088,49.8026,49.8709,26977.1259
2009-03-31 11:55:00,65.71,65.76,65.56,65.69,25541.081136526824,49.8709,49.9088,49.757,49.8557,25541.0811
2009-03-31 12:00:00,65.71,65.71,65.46,65.56,10565.186172940814,49.8709,49.8709,49.6811,49.757,10565.1862
2009-03-31 12:05:00,65.58,65.62,65.54,65.56,7180.223612678223,49.7722,49.8026,49.7419,49.757,7180.2236
2009-03-31 12:10:00,65.54,65.61,65.53,65.57,5949.328136219099,49.7419,49.795,49.7343,49.7646,5949.3281
2009-03-31 12:15:00,65.6,65.67,65.59,65.59,3282.3879372243305,49.7874,49.8405,49.7798,49.7798,3282.3879
2009-03-31 12:20:00,65.63,65.64,65.42,65.42,8205.969843060826,49.8102,49.8178,49.6508,49.6508,8205.9698
2009-03-31 12:25:00,65.43,65.52,65.38,65.43,7590.522104831264,49.6584,49.7267,49.6204,49.6584,7590.5221
2009-03-31 12:30:00,65.42,65.44,65.37,65.37,6462.201251410401,49.6508,49.666,49.6128,49.6128,6462.2013
2009-03-31 12:35:00,65.39,65.54,65.37,65.52,7487.947481793004,49.628,49.7419,49.6128,49.7267,7487.9475
2009-03-31 12:40:00,65.52,65.6,65.52,65.55,2872.089445071289,49.7267,49.7874,49.7267,49.7494,2872.0894
2009-03-31 12:45:00,65.54,65.64,65.53,65.59,14770.745717509488,49.7419,49.8178,49.7343,49.7798,14770.7457
2009-03-31 12:50:00,65.62,65.77,65.56,65.76,13847.574110165144,49.8026,49.9164,49.757,49.9088,13847.5741
2009-03-31 12:55:00,65.76,65.76,65.68,65.73,5436.455021027798,49.9088,49.9088,49.8481,49.8861,5436.455
2009-03-31 13:00:00,65.69,65.83,65.69,65.76,8411.119089137346,49.8557,49.962,49.8557,49.9088,8411.1191
2009-03-31 13:05:00,65.75,65.91,65.75,65.87,34259.92409477895,49.9012,50.0227,49.9012,49.9923,34259.9241
2009-03-31 13:10:00,65.87,65.94,65.84,65.84,6051.902759257359,49.9923,50.0454,49.9695,49.9695,6051.9028
2009-03-31 13:15:00,65.84,65.86,65.76,65.76,6667.350497486921,49.9695,49.9847,49.9088,49.9088,6667.3505
2009-03-31 13:20:00,65.76,66.0,65.76,65.94,10462.611549902556,49.9088,50.091,49.9088,50.0454,10462.6115
2009-03-31 13:25:00,65.94,66.02,65.94,65.99,10667.760795979077,50.0454,50.1062,50.0454,50.0834,10667.7608
2009-03-31 13:30:00,66.01,66.16,66.0,66.14,12514.10401066776,50.0986,50.2124,50.091,50.1972,12514.104
2009-03-31 13:35:00,66.11,66.11,65.99,66.0,6051.902759257359,50.1745,50.1745,50.0834,50.091,6051.9028
2009-03-31 13:40:00,65.99,66.05,65.95,66.05,6359.626628372141,50.0834,50.1289,50.053,50.1289,6359.6266
2009-03-31 13:45:00,66.06,66.12,66.06,66.12,4821.007282798236,50.1365,50.1821,50.1365,50.1821,4821.0073
2009-03-31 13:50:00,66.1,66.12,65.96,65.97,11693.507026361678,50.1669,50.1821,50.0606,50.0682,11693.507
2009-03-31 13:55:00,66.0,66.09,65.99,66.09,8103.395220022566,50.091,50.1593,50.0834,50.1593,8103.3952
2009-03-31 14:00:00,66.09,66.12,65.93,65.94,23079.290183608573,50.1593,50.1821,50.0379,50.0454,23079.2902
2009-03-31 14:05:00,65.93,66.16,65.93,66.14,12719.25325674428,50.0379,50.2124,50.0379,50.1972,12719.2533
2009-03-31 14:10:00,66.15,66.2,66.04,66.05,9129.14145040517,50.2048,50.2428,50.1213,50.1289,9129.1415
2009-03-31 14:15:00,66.06,66.08,66.01,66.07,9847.163811672992,50.1365,50.1517,50.0986,50.1441,9847.1638
2009-03-31 14:20:00,66.06,66.1,66.03,66.03,17437.685916504255,50.1365,50.1669,50.1137,50.1137,17437.6859
2009-03-31 14:25:00,66.02,66.06,65.98,66.02,13232.126371935585,50.1062,50.1365,50.0758,50.1062,13232.1264
2009-03-31 14:30:00,66.02,66.16,66.01,66.12,8411.119089137346,50.1062,50.2124,50.0986,50.1821,8411.1191
2009-03-31 14:35:00,66.13,66.25,66.08,66.18,16309.365063083393,50.1896,50.2807,50.1517,50.2276,16309.3651
2009-03-31 14:40:00,66.24,66.41,66.22,66.41,16206.790440045132,50.2731,50.4021,50.2579,50.4021,16206.7904
2009-03-31 14:45:00,66.44,66.55,66.4,66.45,15899.06657093035,50.4249,50.5084,50.3946,50.4325,15899.0666
2009-03-31 14:50:00,66.46,66.64,66.45,66.52,13539.850241050364,50.4401,50.5767,50.4325,50.4856,13539.8502
2009-03-31 14:55:00,66.54,66.59,66.35,66.38,15899.06657093035,50.5008,50.5388,50.3566,50.3794,15899.0666
2009-03-31 15:00:00,66.36,66.43,66.28,66.34,16924.812801312954,50.3642,50.4173,50.3035,50.349,16924.8128
2009-03-31 15:05:00,66.34,66.34,66.2,66.27,10770.335419017334,50.349,50.349,50.2428,50.2959,10770.3354
2009-03-31 15:10:00,66.26,66.27,66.1,66.14,15693.91732485383,50.2883,50.2959,50.1669,50.1972,15693.9173
2009-03-31 15:15:00,66.13,66.22,66.1,66.21,8205.969843060826,50.1896,50.2579,50.1669,50.2504,8205.9698
2009-03-31 15:20:00,66.21,66.26,66.16,66.26,9847.163811672992,50.2504,50.2883,50.2124,50.2883,9847.1638
2009-03-31 15:25:00,66.28,66.3,66.17,66.17,19899.476869422502,50.3035,50.3187,50.22,50.22,19899.4769
2009-03-31 15:30:00,66.14,66.14,65.84,65.88,16514.514309159913,50.1972,50.1972,49.9695,49.9999,16514.5143
2009-03-31 15:35:00,65.86,65.92,65.69,65.88,23899.887167914658,49.9847,50.0303,49.8557,49.9999,23899.8872
2009-03-31 15:40:00,65.93,65.94,65.45,65.45,29131.19294286593,50.0379,50.0454,49.6736,49.6736,29131.1929
2009-03-31 15:45:00,65.45,65.62,65.34,65.37,31798.1331418607,49.6736,49.8026,49.5901,49.6128,31798.1331
2009-03-31 15:50:00,65.41,65.99,65.4,65.83,53851.67709508667,49.6432,50.0834,49.6356,49.962,53851.6771
2009-03-31 15:55:00,65.83,65.9,65.32,65.45,110267.71976612986,49.962,50.0151,49.5749,49.6736,110267.7198
2009-04-01 09:30:00,65.01,65.05,64.06,64.11,54364.55021027797,49.3396,49.37,48.6186,48.6566,54364.5502
2009-04-01 09:35:00,64.13,64.15,63.49,63.8,56416.04267104318,48.6717,48.6869,48.186,48.4213,56416.0427
2009-04-01 09:40:00,63.78,63.94,63.78,63.8,25438.506513488563,48.4061,48.5275,48.4061,48.4213,25438.5065
2009-04-01 09:45:00,63.81,63.89,63.7,63.71,23797.3125448764,48.4289,48.4896,48.3454,48.353,23797.3125
2009-04-01 09:50:00,63.72,63.76,63.45,63.45,40106.67760795979,48.3606,48.3909,48.1556,48.1556,40106.6776
2009-04-01 09:55:00,63.45,63.51,63.33,63.41,80110.78059288132,48.1556,48.2012,48.0646,48.1253,80110.7806
2009-04-01 10:00:00,63.4,63.83,63.4,63.79,35490.81957123808,48.1177,48.444,48.1177,48.4137,35490.8196
2009-04-01 10:05:00,63.78,63.98,63.73,63.98,20617.49923069033,48.4061,48.5579,48.3682,48.5579,20617.4992
2009-04-01 10:10:00,64.01,64.12,63.92,63.99,19796.902246384245,48.5807,48.6641,48.5124,48.5655,19796.9022
2009-04-01 10:15:00,63.99,64.04,63.84,63.96,22771.5663144938,48.5655,48.6034,48.4516,48.5427,22771.5663
2009-04-01 10:20:00,63.93,63.93,63.65,63.65,24002.46179095292,48.5199,48.5199,48.3074,48.3074,24002.4618
2009-04-01 10:25:00,63.68,63.87,63.52,63.83,43081.341676069336,48.3302,48.4744,48.2088,48.444,43081.3417
2009-04-01 10:30:00,63.83,63.89,63.75,63.76,14463.021848394706,48.444,48.4896,48.3833,48.3909,14463.0218
2009-04-01 10:35:00,63.78,63.81,63.74,63.79,7898.245973946045,48.4061,48.4289,48.3757,48.4137,7898.246
2009-04-01 10:40:00,63.79,63.88,63.71,63.79,13334.700994973842,48.4137,48.482,48.353,48.4137,13334.701
2009-04-01 10:45:00,63.8,63.83,63.48,63.65,62365.37080726228,48.4213,48.444,48.1784,48.3074,62365.3708
2009-04-01 10:50:00,63.65,63.76,63.62,63.74,15181.044209662528,48.3074,48.3909,48.2847,48.3757,15181.0442
2009-04-01 10:55:00,63.77,63.87,63.73,63.81,20720.073853728587,48.3985,48.4744,48.3682,48.4289,20720.0739
2009-04-01 11:00:00,63.81,63.85,63.76,63.81,16514.514309159913,48.4289,48.4592,48.3909,48.4289,16514.5143
2009-04-01 11:05:00,63.77,63.96,63.76,63.81,18360.8575238486,48.3985,48.5427,48.3909,48.4289,18360.8575
2009-04-01 11:10:00,63.8,63.84,63.72,63.75,74674.32557185352,48.4213,48.4516,48.3606,48.3833,74674.3256
2009-04-01 11:15:00,63.72,63.76,63.61,63.67,29951.789927172016,48.3606,48.3909,48.2771,48.3226,29951.7899
2009-04-01 11:20:00,63.66,63.68,63.44,63.45,19489.17837726946,48.315,48.3302,48.1481,48.1556,19489.1784
2009-04-01 11:25:00,63.45,63.53,63.43,63.51,14668.171094471229,48.1556,48.2164,48.1405,48.2012,14668.1711
2009-04-01 11:30:00,63.5,63.76,63.47,63.62,22053.54395322597,48.1936,48.3909,48.1708,48.2847,22053.544
2009-04-01 11:35:00,63.58,63.61,63.53,63.6,17642.835162580777,48.2543,48.2771,48.2164,48.2695,17642.8352
2009-04-01 11:40:00,63.6,63.73,63.6,63.72,54467.12483331624,48.2695,48.3682,48.2695,48.3606,54467.1248
2009-04-01 11:45:00,63.72,63.84,63.71,63.74,27797.72284336855,48.3606,48.4516,48.353,48.3757,27797.7228
2009-04-01 11:50:00,63.75,63.8,63.67,63.68,9744.58918863473,48.3833,48.4213,48.3226,48.3302,9744.5892
2009-04-01 11:55:00,63.7,63.81,63.69,63.76,11796.081649399935,48.3454,48.4289,48.3378,48.3909,11796.0816
2009-04-01 12:00:00,63.76,64.03,63.76,64.03,11693.507026361678,48.3909,48.5958,48.3909,48.5958,11693.507
2009-04-01 12:05:00,64.05,64.27,64.05,64.24,13129.551748897322,48.611,48.778,48.611,48.7552,13129.5517
2009-04-01 12:10:00,64.26,64.33,64.26,64.32,7385.372858754744,48.7704,48.8235,48.7704,48.8159,7385.3729
2009-04-01 12:15:00,64.31,64.38,64.31,64.32,8205.969843060826,48.8083,48.8615,48.8083,48.8159,8205.9698
2009-04-01 12:20:00,64.3,64.4,64.3,64.34,8616.268335213868,48.8008,48.8767,48.8008,48.8311,8616.2683
2009-04-01 12:25:00,64.34,64.37,64.27,64.3,6564.775874448661,48.8311,48.8539,48.778,48.8008,6564.7759
2009-04-01 12:30:00,64.31,64.45,64.3,64.41,8718.842958252128,48.8083,48.9146,48.8008,48.8842,8718.843
2009-04-01 12:35:00,64.41,64.43,64.33,64.43,8923.992204328648,48.8842,48.8994,48.8235,48.8994,8923.9922
2009-04-01 12:40:00,64.43,64.5,64.43,64.5,8103.395220022566,48.8994,48.9525,48.8994,48.9525,8103.3952
2009-04-01 12:45:00,64.49,64.59,64.48,64.57,10975.484665093856,48.945,49.0209,48.9374,49.0057,10975.4847
2009-04-01 12:50:00,64.57,64.58,64.51,64.54,6872.499743563442,49.0057,49.0133,48.9601,48.9829,6872.4997
2009-04-01 12:55:00,64.54,64.56,64.51,64.51,15283.61883270079,48.9829,48.9981,48.9601,48.9601,15283.6188
2009-04-01 13:00:00,64.51,64.57,64.51,64.56,8103.395220022566,48.9601,49.0057,48.9601,48.9981,8103.3952
2009-04-01 13:05:00,64.56,64.57,64.45,64.49,9539.43994255821,48.9981,49.0057,48.9146,48.945,9539.4399
2009-04-01 13:10:00,64.49,64.59,64.47,64.59,9642.014565596472,48.945,49.0209,48.9298,49.0209,9642.0146
2009-04-01 13:15:00,64.57,64.66,64.57,64.6,21130.372345881628,49.0057,49.074,49.0057,49.0284,21130.3723
2009-04-01 13:20:00,64.6,64.65,64.56,64.57,17847.984408657296,49.0284,49.0664,48.9981,49.0057,17847.9844
2009-04-01 13:25:00,64.57,64.59,64.51,64.51,8718.842958252128,49.0057,49.0209,48.9601,48.9601,8718.843
2009-04-01 13:30:00,64.52,64.56,64.5,64.53,15796.491947892093,48.9677,48.9981,48.9525,48.9753,15796.4919
2009-04-01 13:35:00,64.54,64.67,64.52,64.67,24412.76028310596,48.9829,49.0816,48.9677,49.0816,24412.7603
2009-04-01 13:40:00,64.67,64.72,64.53,64.58,12411.5293876295,49.0816,49.1195,48.9753,49.0133,12411.5294
2009-04-01 13:45:00,64.61,64.64,64.38,64.38,23489.588675761617,49.036,49.0588,48.8615,48.8615,23489.5887
2009-04-01 13:50:00,64.39,64.51,64.36,64.47,13437.275618012103,48.8691,48.9601,48.8463,48.9298,13437.2756
2009-04-01 13:55:00,64.48,64.53,64.42,64.45,9334.29069648169,48.9374,48.9753,48.8918,48.9146,9334.2907
2009-04-01 14:00:00,64.46,64.62,64.46,64.6,13950.148733203405,48.9222,49.0436,48.9222,49.0284,13950.1487
2009-04-01 14:05:00,64.6,64.81,64.58,64.79,11180.633911170376,49.0284,49.1878,49.0133,49.1726,11180.6339
2009-04-01 14:10:00,64.79,64.8,64.73,64.8,12924.402502820802,49.1726,49.1802,49.1271,49.1802,12924.4025
2009-04-01 14:15:00,64.79,64.9,64.79,64.8,10770.335419017334,49.1726,49.2561,49.1726,49.1802,10770.3354
2009-04-01 14:20:00,64.84,64.84,64.74,64.74,11488.357780285158,49.2106,49.2106,49.1347,49.1347,11488.3578
2009-04-01 14:25:00,64.75,64.81,64.69,64.79,11590.932403323415,49.1423,49.1878,49.0967,49.1726,11590.9324
2009-04-01 14:30:00,64.77,64.91,64.77,64.85,12719.25325674428,49.1575,49.2637,49.1575,49.2182,12719.2533
2009-04-01 14:35:00,64.88,64.89,64.8,64.8,10257.462303826032,49.2409,49.2485,49.1802,49.1802,10257.4623
2009-04-01 14:40:00,64.82,64.88,64.77,64.79,53031.08011078059,49.1954,49.2409,49.1575,49.1726,53031.0801
2009-04-01 14:45:00,64.8,64.83,64.76,64.78,14668.171094471229,49.1802,49.203,49.1499,49.1651,14668.1711
2009-04-01 14:50:00,64.77,64.81,64.72,64.72,17950.559031695557,49.1575,49.1878,49.1195,49.1195,17950.559
2009-04-01 14:55:00,64.72,64.81,64.65,64.72,27284.849728177247,49.1195,49.1878,49.0664,49.1195,27284.8497
2009-04-01 15:00:00,64.72,64.72,64.33,64.34,27900.29746640681,49.1195,49.1195,48.8235,48.8311,27900.2975
2009-04-01 15:05:00,64.37,64.46,64.3,64.36,28926.043696789413,48.8539,48.9222,48.8008,48.8463,28926.0437
2009-04-01 15:10:00,64.37,64.37,64.12,64.15,37850.03590111806,48.8539,48.8539,48.6641,48.6869,37850.0359
2009-04-01 15:15:00,64.13,64.31,64.05,64.28,26566.827366909427,48.6717,48.8083,48.611,48.7856,26566.8274
2009-04-01 15:20:00,64.28,64.37,64.26,64.33,19694.327623345984,48.7856,48.8539,48.7704,48.8235,19694.3276
2009-04-01 15:25:00,64.35,64.53,64.34,64.51,19591.753000307723,48.8387,48.9753,48.8311,48.9601,19591.753
2009-04-01 15:30:00,64.48,64.6,64.36,64.6,24515.33490614422,48.9374,49.0284,48.8463,49.0284,24515.3349
2009-04-01 15:35:00,64.58,64.71,64.57,64.68,38875.782131500666,49.0133,49.1119,49.0057,49.0892,38875.7821
2009-04-01 15:40:00,64.68,64.73,64.61,64.65,37337.16278592676,49.0892,49.1271,49.036,49.0664,37337.1628
2009-04-01 15:45:00,64.65,64.82,64.65,64.76,19694.327623345984,49.0664,49.1954,49.0664,49.1499,19694.3276
2009-04-01 15:50:00,64.74,64.87,64.71,64.73,40209.25223099805,49.1347,49.2334,49.1119,49.1271,40209.2522
2009-04-01 15:55:00,64.72,64.79,64.66,64.66,56108.3188019284,49.1195,49.1726,49.074,49.074,56108.3188
2009-04-02 09:30:00,65.84,66.84,65.42,66.04,50671.8637809006,49.9695,50.7285,49.6508,50.1213,50671.8638
2009-04-02 09:35:00,66.01,66.03,65.32,65.36,56621.1919171197,50.0986,50.1137,49.5749,49.6052,56621.1919
2009-04-02 09:40:00,65.35,65.35,64.98,65.16,47286.901220638014,49.5977,49.5977,49.3168,49.4535,47286.9012
2009-04-02 09:45:00,65.14,65.49,65.13,65.27,22463.84244537901,49.4383,49.7039,49.4307,49.5369,22463.8424
2009-04-02 09:50:00,65.22,65.25,65.02,65.04,31080.11078059288,49.499,49.5218,49.3472,49.3624,31080.1108
2009-04-02 09:55:00,65.02,65.05,64.9,64.9,26361.678120832905,49.3472,49.37,49.2561,49.2561,26361.6781
2009-04-02 10:00:00,64.92,65.06,64.79,64.83,43491.64016822238,49.2713,49.3776,49.1726,49.203,43491.6402
2009-04-02 10:05:00,64.83,65.05,64.83,64.92,10360.036926864292,49.203,49.37,49.203,49.2713,10360.0369
2009-04-02 10:10:00,64.93,65.11,64.88,65.07,27284.849728177247,49.2789,49.4155,49.2409,49.3852,27284.8497
2009-04-02 10:15:00,65.08,65.43,65.08,65.27,17950.559031695557,49.3927,49.6584,49.3927,49.5369,17950.559
2009-04-02 10:20:00,65.27,65.31,65.22,65.22,36619.14042465894,49.5369,49.5673,49.499,49.499,36619.1404
2009-04-02 10:25:00,65.23,65.38,65.21,65.31,60108.72910042056,49.5066,49.6204,49.4914,49.5673,60108.7291
2009-04-02 10:30:00,65.31,65.39,65.26,65.32,11590.932403323415,49.5673,49.628,49.5294,49.5749,11590.9324
2009-04-02 10:35:00,65.3,65.39,65.25,65.3,10052.313057749512,49.5597,49.628,49.5218,49.5597,10052.3131
2009-04-02 10:40:00,65.27,65.47,65.14,65.45,20412.349984613807,49.5369,49.6887,49.4383,49.6736,20412.35
2009-04-02 10:45:00,65.46,65.65,65.46,65.59,8513.693712175607,49.6811,49.8253,49.6811,49.7798,8513.6937
2009-04-02 10:50:00,65.62,65.62,65.41,65.42,14463.021848394706,49.8026,49.8026,49.6432,49.6508,14463.0218
2009-04-02 10:55:00,65.44,65.55,65.42,65.53,14873.320340547749,49.666,49.7494,49.6508,49.7343,14873.3203
2009-04-02 11:00:00,65.55,65.68,65.5,65.68,13950.148733203405,49.7494,49.8481,49.7115,49.8481,13950.1487
2009-04-02 11:05:00,65.66,65.66,65.5,65.65,8923.992204328648,49.8329,49.8329,49.7115,49.8253,8923.9922
2009-04-02 11:10:00,65.62,65.92,65.62,65.88,15796.491947892093,49.8026,50.0303,49.8026,49.9999,15796.4919
2009-04-02 11:15:00,65.92,65.92,65.8,65.88,8821.417581290389,50.0303,50.0303,49.9392,49.9999,8821.4176
2009-04-02 11:20:00,65.87,65.89,65.81,65.89,6462.201251410401,49.9923,50.0075,49.9468,50.0075,6462.2013
2009-04-02 11:25:00,65.85,65.97,65.83,65.96,25438.506513488563,49.9771,50.0682,49.962,50.0606,25438.5065
2009-04-02 11:30:00,65.97,65.97,65.81,65.83,8205.969843060826,50.0682,50.0682,49.9468,49.962,8205.9698
2009-04-02 11:35:00,65.84,65.84,65.77,65.82,7487.947481793004,49.9695,49.9695,49.9164,49.9544,7487.9475
2009-04-02 11:40:00,65.81,65.94,65.8,65.86,9026.566827366907,49.9468,50.0454,49.9392,49.9847,9026.5668
2009-04-02 11:45:00,65.85,65.87,65.73,65.74,8205.969843060826,49.9771,49.9923,49.8861,49.8937,8205.9698
2009-04-02 11:50:00,65.73,65.76,65.69,65.74,13642.424864088624,49.8861,49.9088,49.8557,49.8937,13642.4249
2009-04-02 11:55:00,65.71,65.8,65.62,65.8,13950.148733203405,49.8709,49.9392,49.8026,49.9392,13950.1487
2009-04-02 12:00:00,65.76,65.76,65.51,65.52,7077.648989639963,49.9088,49.9088,49.7191,49.7267,7077.649
2009-04-02 12:05:00,65.52,65.7,65.52,65.68,6769.925120525182,49.7267,49.8633,49.7267,49.8481,6769.9251
2009-04-02 12:10:00,65.68,65.68,65.6,65.6,7180.223612678223,49.8481,49.8481,49.7874,49.7874,7180.2236
2009-04-02 12:15:00,65.6,65.7,65.52,65.7,6667.350497486921,49.7874,49.8633,49.7267,49.8633,6667.3505
2009-04-02 12:20:00,65.7,65.88,65.67,65.85,8308.544466099087,49.8633,49.9999,49.8405,49.9771,8308.5445
2009-04-02 12:25:00,65.83,66.0,65.75,65.78,9642.014565596472,49.962,50.091,49.9012,49.924,9642.0146
2009-04-02 12:30:00,65.82,65.92,65.82,65.88,5949.328136219099,49.9544,50.0303,49.9544,49.9999,5949.3281
2009-04-02 12:35:00,65.86,65.89,65.83,65.88,1948.9178377269463,49.9847,50.0075,49.962,49.9999,1948.9178
2009-04-02 12:40:00,65.87,66.0,65.84,66.0,5539.029644066058,49.9923,50.091,49.9695,50.091,5539.0296
2009-04-02 12:45:00,65.98,66.0,65.91,65.94,7077.648989639963,50.0758,50.091,50.0227,50.0454,7077.649
2009-04-02 12:50:00,65.91,66.07,65.87,65.99,7590.522104831264,50.0227,50.1441,49.9923,50.0834,7590.5221
2009-04-02 12:55:00,65.93,65.99,65.88,65.92,6257.0520053338805,50.0379,50.0834,49.9999,50.0303,6257.052
2009-04-02 13:00:00,65.91,65.94,65.88,65.88,5026.156528874756,50.0227,50.0454,49.9999,49.9999,5026.1565
2009-04-02 13:05:00,65.88,65.9,65.65,65.69,24002.46179095292,49.9999,50.0151,49.8253,49.8557,24002.4618
2009-04-02 13:10:00,65.68,65.75,65.6,65.72,12411.5293876295,49.8481,49.9012,49.7874,49.8785,12411.5294
2009-04-02 13:15:00,65.69,65.75,65.55,65.67,13950.148733203405,49.8557,49.9012,49.7494,49.8405,13950.1487
2009-04-02 13:20:00,65.67,65.69,65.44,65.54,10770.335419017334,49.8405,49.8557,49.666,49.7419,10770.3354
2009-04-02 13:25:00,65.52,65.67,65.52,65.59,17027.387424351215,49.7267,49.8405,49.7267,49.7798,17027.3874
2009-04-02 13:30:00,65.52,65.63,65.52,65.56,4205.559544568673,49.7267,49.8102,49.7267,49.757,4205.5595
2009-04-02 13:35:00,65.59,65.59,65.41,65.45,16617.088932198174,49.7798,49.7798,49.6432,49.6736,16617.0889
2009-04-02 13:40:00,65.45,65.51,65.42,65.45,13539.850241050364,49.6736,49.7191,49.6508,49.6736,13539.8502
2009-04-02 13:45:00,65.45,65.62,65.45,65.48,24515.33490614422,49.6736,49.8026,49.6736,49.6963,24515.3349
2009-04-02 13:50:00,65.48,65.53,65.42,65.49,3282.3879372243305,49.6963,49.7343,49.6508,49.7039,3282.3879
2009-04-02 13:55:00,65.51,65.64,65.38,65.45,15181.044209662528,49.7191,49.8178,49.6204,49.6736,15181.0442
2009-04-02 14:00:00,65.45,65.53,65.4,65.41,26259.103497794644,49.6736,49.7343,49.6356,49.6432,26259.1035
2009-04-02 14:05:00,65.42,65.45,65.22,65.29,19796.902246384245,49.6508,49.6736,49.499,49.5521,19796.9022
2009-04-02 14:10:00,65.29,65.3,65.06,65.1,25746.230382603346,49.5521,49.5597,49.3776,49.4079,25746.2304
2009-04-02 14:15:00,65.1,65.15,64.98,65.01,20822.648476766848,49.4079,49.4459,49.3168,49.3396,20822.6485
2009-04-02 14:20:00,65.0,65.11,64.97,65.08,28208.02133552159,49.332,49.4155,49.3093,49.3927,28208.0213
2009-04-02 14:25:00,65.08,65.25,65.07,65.17,18873.7306390399,49.3927,49.5218,49.3852,49.461,18873.7306
2009-04-02 14:30:00,65.16,65.22,65.14,65.2,5333.880397989537,49.4535,49.499,49.4383,49.4838,5333.8804
2009-04-02 14:35:00,65.2,65.29,65.2,65.27,10052.313057749512,49.4838,49.5521,49.4838,49.5369,10052.3131
2009-04-02 14:40:00,65.28,65.36,65.25,65.25,9231.71607344343,49.5445,49.6052,49.5218,49.5218,9231.7161
2009-04-02 14:45:00,65.28,65.41,65.24,65.38,10770.335419017334,49.5445,49.6432,49.5142,49.6204,10770.3354
2009-04-02 14:50:00,65.37,65.44,65.21,65.21,11283.208534208636,49.6128,49.666,49.4914,49.4914,11283.2085
2009-04-02 14:55:00,65.22,65.35,65.22,65.29,14257.872602318186,49.499,49.5977,49.499,49.5521,14257.8726
2009-04-02 15:00:00,65.3,65.46,65.3,65.37,12001.23089547646,49.5597,49.6811,49.5597,49.6128,12001.2309
2009-04-02 15:05:00,65.35,65.36,65.11,65.22,31490.40927274592,49.5977,49.6052,49.4155,49.499,31490.4093
2009-04-02 15:10:00,65.29,65.31,65.13,65.2,6769.925120525182,49.5521,49.5673,49.4307,49.4838,6769.9251
2009-04-02 15:15:00,65.23,65.41,65.06,65.06,11180.633911170376,49.5066,49.6432,49.3776,49.3776,11180.6339
2009-04-02 15:20:00,65.04,65.29,65.0,65.27,21027.797722843367,49.3624,49.5521,49.332,49.5369,21027.7977
2009-04-02 15:25:00,65.3,65.52,65.28,65.34,20104.626115499024,49.5597,49.7267,49.5445,49.5901,20104.6261
2009-04-02 15:30:00,65.34,65.44,65.3,65.3,18258.28290081034,49.5901,49.666,49.5597,49.5597,18258.2829
2009-04-02 15:35:00,65.33,65.39,65.1,65.18,20720.073853728587,49.5825,49.628,49.4079,49.4686,20720.0739
2009-04-02 15:40:00,65.17,65.4,65.15,65.21,23079.290183608573,49.461,49.6356,49.4459,49.4914,23079.2902
2009-04-02 15:45:00,65.21,65.23,64.9,65.08,34772.79720997025,49.4914,49.5066,49.2561,49.3927,34772.7972
2009-04-02 15:50:00,65.09,65.09,64.84,64.98,37644.88665504154,49.4003,49.4003,49.2106,49.3168,37644.8867
2009-04-02 15:55:00,64.98,65.12,64.86,65.09,78264.43737819263,49.3168,49.4231,49.2258,49.4003,78264.4374
2009-04-03 09:30:00,65.15,65.57,65.15,65.49,24515.33490614422,49.4459,49.7646,49.4459,49.7039,24515.3349
2009-04-03 09:35:00,65.48,65.54,64.86,64.89,18155.70827777208,49.6963,49.7419,49.2258,49.2485,18155.7083
2009-04-03 09:40:00,64.81,64.88,64.58,64.61,10462.611549902556,49.1878,49.2409,49.0133,49.036,10462.6115
2009-04-03 09:45:00,64.55,64.55,63.97,64.14,23079.290183608573,48.9905,48.9905,48.5503,48.6793,23079.2902
2009-04-03 09:50:00,64.09,64.17,64.07,64.14,8616.268335213868,48.6414,48.7021,48.6262,48.6793,8616.2683
2009-04-03 09:55:00,64.12,64.47,64.12,64.46,7898.245973946045,48.6641,48.9298,48.6641,48.9222,7898.246
2009-04-03 10:00:00,64.38,64.42,64.07,64.17,14052.723356241666,48.8615,48.8918,48.6262,48.7021,14052.7234
2009-04-03 10:05:00,64.22,64.49,64.17,64.47,6359.626628372141,48.74,48.945,48.7021,48.9298,6359.6266
2009-04-03 10:10:00,64.47,64.47,64.11,64.12,7795.671350907785,48.9298,48.9298,48.6566,48.6641,7795.6714
2009-04-03 10:15:00,64.16,64.29,64.09,64.09,7077.648989639963,48.6945,48.7932,48.6414,48.6414,7077.649
2009-04-03 10:20:00,64.06,64.16,64.0,64.16,8000.820596984306,48.6186,48.6945,48.5731,48.6945,8000.8206
2009-04-03 10:25:00,64.16,64.41,64.16,64.4,11590.932403323415,48.6945,48.8842,48.6945,48.8767,11590.9324
2009-04-03 10:30:00,64.39,64.44,64.37,64.37,12821.82787978254,48.8691,48.907,48.8539,48.8539,12821.8279
2009-04-03 10:35:00,64.39,64.51,64.34,64.42,9436.86531951995,48.8691,48.9601,48.8311,48.8918,9436.8653
2009-04-03 10:40:00,64.43,64.43,64.27,64.29,5333.880397989537,48.8994,48.8994,48.778,48.7932,5333.8804
2009-04-03 10:45:00,64.24,64.24,64.02,64.04,14155.297979279923,48.7552,48.7552,48.5882,48.6034,14155.298
2009-04-03 10:50:00,64.05,64.07,63.93,64.02,30567.23766540158,48.611,48.6262,48.5199,48.5882,30567.2377
2009-04-03 10:55:00,64.0,64.0,63.78,63.79,19489.17837726946,48.5731,48.5731,48.4061,48.4137,19489.1784
2009-04-03 11:00:00,63.8,63.89,63.74,63.81,14360.447225356444,48.4213,48.4896,48.3757,48.4289,14360.4472
2009-04-03 11:05:00,63.82,63.97,63.7,63.94,24207.61103702944,48.4365,48.5503,48.3454,48.5275,24207.611
2009-04-03 11:10:00,63.93,63.93,63.75,63.79,29028.61831982768,48.5199,48.5199,48.3833,48.4137,29028.6183
2009-04-03 11:15:00,63.78,63.82,63.68,63.79,18155.70827777208,48.4061,48.4365,48.3302,48.4137,18155.7083
2009-04-03 11:20:00,63.82,63.89,63.73,63.77,14052.723356241666,48.4365,48.4896,48.3682,48.3985,14052.7234
2009-04-03 11:25:00,63.75,63.88,63.72,63.81,16822.238178274692,48.3833,48.482,48.3606,48.4289,16822.2382
2009-04-03 11:30:00,63.79,63.8,63.72,63.78,8616.268335213868,48.4137,48.4213,48.3606,48.4061,8616.2683
2009-04-03 11:35:00,63.77,63.89,63.77,63.89,6667.350497486921,48.3985,48.4896,48.3985,48.4896,6667.3505
2009-04-03 11:40:00,63.89,63.92,63.86,63.89,5744.178890142579,48.4896,48.5124,48.4668,48.4896,5744.1789
2009-04-03 11:45:00,63.88,63.92,63.86,63.89,4821.007282798236,48.482,48.5124,48.4668,48.4896,4821.0073
2009-04-03 11:50:00,63.87,63.97,63.84,63.9,18873.7306390399,48.4744,48.5503,48.4516,48.4972,18873.7306
2009-04-03 11:55:00,63.9,63.91,63.87,63.89,4718.432659759975,48.4972,48.5048,48.4744,48.4896,4718.4327
2009-04-03 12:00:00,63.89,64.09,63.89,64.08,13232.126371935585,48.4896,48.6414,48.4896,48.6338,13232.1264
2009-04-03 12:05:00,64.02,64.06,63.96,64.04,10154.887680787771,48.5882,48.6186,48.5427,48.6034,10154.8877
2009-04-03 12:10:00,64.04,64.05,63.98,64.03,10975.484665093856,48.6034,48.611,48.5579,48.5958,10975.4847
2009-04-03 12:15:00,64.03,64.06,63.98,64.01,7795.671350907785,48.5958,48.6186,48.5579,48.5807,7795.6714
2009-04-03 12:20:00,64.01,64.04,63.97,64.03,25130.78264437378,48.5807,48.6034,48.5503,48.5958,25130.7826
2009-04-03 12:25:00,64.0,64.05,63.98,64.04,12103.80551851472,48.5731,48.611,48.5579,48.6034,12103.8055
2009-04-03 12:30:00,64.02,64.05,63.95,64.01,15899.06657093035,48.5882,48.611,48.5351,48.5807,15899.0666
2009-04-03 12:35:00,64.02,64.11,63.94,64.1,40209.25223099805,48.5882,48.6566,48.5275,48.649,40209.2522
2009-04-03 12:40:00,64.08,64.11,64.05,64.05,13334.700994973842,48.6338,48.6566,48.611,48.611,13334.701
2009-04-03 12:45:00,64.08,64.1,64.02,64.08,18053.13365473381,48.6338,48.649,48.5882,48.6338,18053.1337
2009-04-03 12:50:00,64.1,64.11,64.04,64.1,12206.38014155298,48.649,48.6566,48.6034,48.649,12206.3801
2009-04-03 12:55:00,64.1,64.11,64.02,64.08,25028.20802133552,48.649,48.6566,48.5882,48.6338,25028.208
2009-04-03 13:00:00,64.11,64.11,64.05,64.1,26771.976612985945,48.6566,48.6566,48.611,48.649,26771.9766
2009-04-03 13:05:00,64.11,64.13,64.0,64.02,53133.65473381885,48.6566,48.6717,48.5731,48.5882,53133.6547
2009-04-03 13:10:00,64.01,64.04,63.87,63.91,6872.499743563442,48.5807,48.6034,48.4744,48.5048,6872.4997
2009-04-03 13:15:00,63.89,64.06,63.89,64.06,6975.074366601702,48.4896,48.6186,48.4896,48.6186,6975.0744
2009-04-03 13:20:00,64.04,64.06,63.92,63.92,5744.178890142579,48.6034,48.6186,48.5124,48.5124,5744.1789
2009-04-03 13:25:00,63.93,64.09,63.86,64.07,11898.656272438198,48.5199,48.6414,48.4668,48.6262,11898.6563
2009-04-03 13:30:00,64.05,64.06,63.93,63.93,4513.283413683455,48.611,48.6186,48.5199,48.5199,4513.2834
2009-04-03 13:35:00,63.95,64.0,63.91,63.94,7487.947481793004,48.5351,48.5731,48.5048,48.5275,7487.9475
2009-04-03 13:40:00,63.91,63.92,63.77,63.84,10360.036926864292,48.5048,48.5124,48.3985,48.4516,10360.0369
2009-04-03 13:45:00,63.88,63.91,63.86,63.88,7795.671350907785,48.482,48.5048,48.4668,48.482,7795.6714
2009-04-03 13:50:00,63.89,63.93,63.85,63.89,11898.656272438198,48.4896,48.5199,48.4592,48.4896,11898.6563
2009-04-03 13:55:00,63.9,63.92,63.86,63.91,6769.925120525182,48.4972,48.5124,48.4668,48.5048,6769.9251
2009-04-03 14:00:00,63.92,63.93,63.82,63.82,11796.081649399935,48.5124,48.5199,48.4365,48.4365,11796.0816
2009-04-03 14:05:00,63.83,63.85,63.77,63.78,13334.700994973842,48.444,48.4592,48.3985,48.4061,13334.701
2009-04-03 14:10:00,63.79,63.8,63.69,63.77,9026.566827366907,48.4137,48.4213,48.3378,48.3985,9026.5668
2009-04-03 14:15:00,63.79,63.86,63.76,63.84,7487.947481793004,48.4137,48.4668,48.3909,48.4516,7487.9475
2009-04-03 14:20:00,63.8,63.9,63.8,63.89,4308.134167606934,48.4213,48.4972,48.4213,48.4896,4308.1342
2009-04-03 14:25:00,63.9,64.06,63.89,64.06,12411.5293876295,48.4972,48.6186,48.4896,48.6186,12411.5294
2009-04-03 14:30:00,64.11,64.14,64.02,64.07,10257.462303826032,48.6566,48.6793,48.5882,48.6262,10257.4623
2009-04-03 14:35:00,64.07,64.15,64.04,64.09,10052.313057749512,48.6262,48.6869,48.6034,48.6414,10052.3131
2009-04-03 14:40:00,64.13,64.17,64.01,64.02,10462.611549902556,48.6717,48.7021,48.5807,48.5882,10462.6115
2009-04-03 14:45:00,64.0,64.01,63.89,63.91,14360.447225356444,48.5731,48.5807,48.4896,48.5048,14360.4472
2009-04-03 14:50:00,63.91,64.04,63.89,63.92,10872.910042055595,48.5048,48.6034,48.4896,48.5124,10872.91
2009-04-03 14:55:00,63.95,64.0,63.91,63.96,15078.46958662427,48.5351,48.5731,48.5048,48.5427,15078.4696
2009-04-03 15:00:00,63.98,64.05,63.92,63.96,20207.200738537285,48.5579,48.611,48.5124,48.5427,20207.2007
2009-04-03 15:05:00,63.94,64.0,63.93,63.96,5949.328136219099,48.5275,48.5731,48.5199,48.5427,5949.3281
2009-04-03 15:10:00,63.99,64.0,63.89,63.92,21643.24546107293,48.5655,48.5731,48.4896,48.5124,21643.2455
2009-04-03 15:15:00,63.93,63.94,63.79,63.91,22874.14093753205,48.5199,48.5275,48.4137,48.5048,22874.1409
2009-04-03 15:20:00,63.89,64.03,63.81,64.03,22053.54395322597,48.4896,48.5958,48.4289,48.5958,22053.544
2009-04-03 15:25:00,64.02,64.08,63.82,63.9,20412.349984613807,48.5882,48.6338,48.4365,48.4972,20412.35
2009-04-03 15:30:00,63.89,64.02,63.84,63.86,21950.969330187712,48.4896,48.5882,48.4516,48.4668,21950.9693
2009-04-03 15:35:00,63.85,63.9,63.75,63.87,22874.14093753205,48.4592,48.4972,48.3833,48.4744,22874.1409
2009-04-03 15:40:00,63.88,64.22,63.87,64.14,51902.75925735973,48.482,48.74,48.4744,48.6793,51902.7593
2009-04-03 15:45:00,64.13,64.23,64.02,64.14,43183.9162991076,48.6717,48.7476,48.5882,48.6793,43183.9163
2009-04-03 15:50:00,64.16,64.16,64.06,64.09,48620.3713201354,48.6945,48.6945,48.6186,48.6414,48620.3713
2009-04-03 15:55:00,64.09,64.23,64.02,64.21,61031.90070776489,48.6414,48.7476,48.5882,48.7325,61031.9007
2009-04-06 09:30:00,63.97,64.43,63.88,64.39,16104.215817006872,48.5503,48.8994,48.482,48.8691,16104.2158
2009-04-06 09:35:00,64.43,65.16,64.43,64.97,22668.99169145553,48.8994,49.4535,48.8994,49.3093,22668.9917
2009-04-06 09:40:00,64.97,64.97,64.61,64.67,27182.275105138982,49.3093,49.3093,49.036,49.0816,27182.2751
2009-04-06 09:45:00,64.75,64.84,64.49,64.58,22771.5663144938,49.1423,49.2106,48.945,49.0133,22771.5663
2009-04-06 09:50:00,64.55,64.75,64.55,64.68,11180.633911170376,48.9905,49.1423,48.9905,49.0892,11180.6339
2009-04-06 09:55:00,64.68,64.83,64.67,64.75,12924.402502820802,49.0892,49.203,49.0816,49.1423,12924.4025
2009-04-06 10:00:00,64.73,64.89,64.67,64.81,26669.401989947684,49.1271,49.2485,49.0816,49.1878,26669.402
2009-04-06 10:05:00,64.85,64.87,64.74,64.87,8718.842958252128,49.2182,49.2334,49.1347,49.2334,8718.843
2009-04-06 10:10:00,64.86,64.86,64.55,64.57,4718.432659759975,49.2258,49.2258,48.9905,49.0057,4718.4327
2009-04-06 10:15:00,64.5,64.53,64.4,64.5,15283.61883270079,48.9525,48.9753,48.8767,48.9525,15283.6188
2009-04-06 10:20:00,64.44,64.48,64.37,64.41,21335.52159195815,48.907,48.9374,48.8539,48.8842,21335.5216
2009-04-06 10:25:00,64.42,64.45,64.13,64.18,8411.119089137346,48.8918,48.9146,48.6717,48.7097,8411.1191
2009-04-06 10:30:00,64.14,64.21,64.13,64.15,5128.731151913016,48.6793,48.7325,48.6717,48.6869,5128.7312
2009-04-06 10:35:00,64.16,64.19,64.08,64.15,19796.902246384245,48.6945,48.7173,48.6338,48.6869,19796.9022
2009-04-06 10:40:00,64.15,64.23,64.13,64.17,20104.626115499024,48.6869,48.7476,48.6717,48.7021,20104.6261
2009-04-06 10:45:00,64.13,64.18,64.02,64.02,9949.738434711251,48.6717,48.7097,48.5882,48.5882,9949.7384
2009-04-06 10:50:00,64.0,64.0,63.83,63.84,15078.46958662427,48.5731,48.5731,48.444,48.4516,15078.4696
2009-04-06 10:55:00,63.85,63.9,63.77,63.85,6975.074366601702,48.4592,48.4972,48.3985,48.4592,6975.0744
2009-04-06 11:00:00,63.86,63.9,63.82,63.82,10257.462303826032,48.4668,48.4972,48.4365,48.4365,10257.4623
2009-04-06 11:05:00,63.81,63.86,63.76,63.86,5436.455021027798,48.4289,48.4668,48.3909,48.4668,5436.455
2009-04-06 11:10:00,63.88,64.06,63.86,63.99,22258.69319930249,48.482,48.6186,48.4668,48.5655,22258.6932
2009-04-06 11:15:00,64.01,64.13,63.96,64.1,13950.148733203405,48.5807,48.6717,48.5427,48.649,13950.1487
2009-04-06 11:20:00,64.07,64.25,64.07,64.21,14770.745717509488,48.6262,48.7628,48.6262,48.7325,14770.7457
2009-04-06 11:25:00,64.19,64.37,64.17,64.28,8718.842958252128,48.7173,48.8539,48.7021,48.7856,8718.843
2009-04-06 11:30:00,64.27,64.32,64.2,64.28,25130.78264437378,48.778,48.8159,48.7249,48.7856,25130.7826
2009-04-06 11:35:00,64.29,64.32,64.09,64.12,10462.611549902556,48.7932,48.8159,48.6414,48.6641,10462.6115
2009-04-06 11:40:00,64.14,64.14,63.89,63.92,9642.014565596472,48.6793,48.6793,48.4896,48.5124,9642.0146
2009-04-06 11:45:00,63.94,63.94,63.77,63.8,10360.036926864292,48.5275,48.5275,48.3985,48.4213,10360.0369
2009-04-06 11:50:00,63.81,63.84,63.69,63.7,16104.215817006872,48.4289,48.4516,48.3378,48.3454,16104.2158
2009-04-06 11:55:00,63.7,63.73,63.55,63.6,21027.797722843367,48.3454,48.3682,48.2315,48.2695,21027.7977
2009-04-06 12:00:00,63.6,63.64,63.54,63.55,10257.462303826032,48.2695,48.2998,48.224,48.2315,10257.4623
2009-04-06 12:05:00,63.55,63.7,63.55,63.66,17745.40978561904,48.2315,48.3454,48.2315,48.315,17745.4098
2009-04-06 12:10:00,63.66,63.72,63.65,63.7,8718.842958252128,48.315,48.3606,48.3074,48.3454,8718.843
2009-04-06 12:15:00,63.7,63.71,63.51,63.51,16309.365063083393,48.3454,48.353,48.2012,48.2012,16309.3651
2009-04-06 12:20:00,63.51,63.54,63.49,63.5,8718.842958252128,48.2012,48.224,48.186,48.1936,8718.843
2009-04-06 12:25:00,63.5,63.53,63.43,63.51,5949.328136219099,48.1936,48.2164,48.1405,48.2012,5949.3281
2009-04-06 12:30:00,63.51,63.53,63.46,63.51,6769.925120525182,48.2012,48.2164,48.1632,48.2012,6769.9251
2009-04-06 12:35:00,63.51,63.56,63.5,63.5,6051.902759257359,48.2012,48.2391,48.1936,48.1936,6051.9028
2009-04-06 12:40:00,63.5,63.64,63.5,63.6,5846.753513180839,48.1936,48.2998,48.1936,48.2695,5846.7535
2009-04-06 12:45:00,63.61,63.63,63.48,63.49,7282.798235716484,48.2771,48.2923,48.1784,48.186,7282.7982
2009-04-06 12:50:00,63.5,63.58,63.49,63.58,5846.753513180839,48.1936,48.2543,48.186,48.2543,5846.7535
2009-04-06 12:55:00,63.62,63.62,63.52,63.61,9539.43994255821,48.2847,48.2847,48.2088,48.2771,9539.4399
2009-04-06 13:00:00,63.59,63.67,63.5,63.53,10565.186172940814,48.2619,48.3226,48.1936,48.2164,10565.1862
2009-04-06 13:05:00,63.53,63.53,63.43,63.43,6975.074366601702,48.2164,48.2164,48.1405,48.1405,6975.0744
2009-04-06 13:10:00,63.44,63.61,63.43,63.55,11693.507026361678,48.1481,48.2771,48.1405,48.2315,11693.507
2009-04-06 13:15:00,63.54,63.55,63.39,63.46,9642.014565596472,48.224,48.2315,48.1101,48.1632,9642.0146
2009-04-06 13:20:00,63.46,63.63,63.44,63.63,8411.119089137346,48.1632,48.2923,48.1481,48.2923,8411.1191
2009-04-06 13:25:00,63.63,63.63,63.43,63.43,9539.43994255821,48.2923,48.2923,48.1405,48.1405,9539.4399
2009-04-06 13:30:00,63.43,63.43,63.37,63.4,6154.47738229562,48.1405,48.1405,48.0949,48.1177,6154.4774
2009-04-06 13:35:00,63.39,63.47,63.33,63.47,6359.626628372141,48.1101,48.1708,48.0646,48.1708,6359.6266
2009-04-06 13:40:00,63.47,63.5,63.45,63.47,5026.156528874756,48.1708,48.1936,48.1556,48.1708,5026.1565
2009-04-06 13:45:00,63.47,63.66,63.47,63.63,10667.760795979077,48.1708,48.315,48.1708,48.2923,10667.7608
2009-04-06 13:50:00,63.62,63.62,63.54,63.54,7180.223612678223,48.2847,48.2847,48.224,48.224,7180.2236
2009-04-06 13:55:00,63.54,63.57,63.5,63.5,8513.693712175607,48.224,48.2467,48.1936,48.1936,8513.6937
2009-04-06 14:00:00,63.52,63.63,63.51,63.55,8000.820596984306,48.2088,48.2923,48.2012,48.2315,8000.8206
2009-04-06 14:05:00,63.55,63.65,63.55,63.62,9129.14145040517,48.2315,48.3074,48.2315,48.2847,9129.1415
2009-04-06 14:10:00,63.62,63.7,63.49,63.53,7795.671350907785,48.2847,48.3454,48.186,48.2164,7795.6714
2009-04-06 14:15:00,63.54,63.55,63.4,63.43,9744.58918863473,48.224,48.2315,48.1177,48.1405,9744.5892
2009-04-06 14:20:00,63.45,63.47,63.4,63.47,7077.648989639963,48.1556,48.1708,48.1177,48.1708,7077.649
2009-04-06 14:25:00,63.47,63.61,63.47,63.51,9847.163811672992,48.1708,48.2771,48.1708,48.2012,9847.1638
2009-04-06 14:30:00,63.51,63.57,63.34,63.37,14463.021848394706,48.2012,48.2467,48.0722,48.0949,14463.0218
2009-04-06 14:35:00,63.37,63.45,63.36,63.42,14360.447225356444,48.0949,48.1556,48.0873,48.1329,14360.4472
2009-04-06 14:40:00,63.42,63.47,63.37,63.44,9744.58918863473,48.1329,48.1708,48.0949,48.1481,9744.5892
2009-04-06 14:45:00,63.45,63.54,63.42,63.5,21848.39470714945,48.1556,48.224,48.1329,48.1936,21848.3947
2009-04-06 14:50:00,63.5,63.72,63.5,63.66,8718.842958252128,48.1936,48.3606,48.1936,48.315,8718.843
2009-04-06 14:55:00,63.66,63.69,63.55,63.55,6769.925120525182,48.315,48.3378,48.2315,48.2315,6769.9251
2009-04-06 15:00:00,63.55,63.64,63.55,63.6,8411.119089137346,48.2315,48.2998,48.2315,48.2695,8411.1191
2009-04-06 15:05:00,63.6,63.68,63.53,63.59,12719.25325674428,48.2695,48.3302,48.2164,48.2619,12719.2533
2009-04-06 15:10:00,63.59,63.64,63.51,63.51,13437.275618012103,48.2619,48.2998,48.2012,48.2012,13437.2756
2009-04-06 15:15:00,63.53,63.77,63.53,63.72,23592.163298799875,48.2164,48.3985,48.2164,48.3606,23592.1633
2009-04-06 15:20:00,63.7,63.72,63.55,63.57,21232.94696891989,48.3454,48.3606,48.2315,48.2467,21232.947
2009-04-06 15:25:00,63.57,63.62,63.45,63.57,28310.59595855985,48.2467,48.2847,48.1556,48.2467,28310.596
2009-04-06 15:30:00,63.55,63.74,63.53,63.55,17437.685916504255,48.2315,48.3757,48.2164,48.2315,17437.6859
2009-04-06 15:35:00,63.55,63.58,63.42,63.42,19284.029131192943,48.2315,48.2543,48.1329,48.1329,19284.0291
2009-04-06 15:40:00,63.42,63.63,63.42,63.55,21130.372345881628,48.1329,48.2923,48.1329,48.2315,21130.3723
2009-04-06 15:45:00,63.54,63.6,63.45,63.45,16309.365063083393,48.224,48.2695,48.1556,48.1556,16309.3651
2009-04-06 15:50:00,63.45,63.88,63.45,63.86,35901.11806339111,48.1556,48.482,48.1556,48.4668,35901.1181
2009-04-06 15:55:00,63.87,63.95,63.75,63.82,58877.83362396143,48.4744,48.5351,48.3833,48.4365,58877.8336
2009-04-07 09:30:00,63.15,63.42,62.92,63.01,34567.64796389373,47.928,48.1329,47.7534,47.8217,34567.648
2009-04-07 09:35:00,63.03,63.12,62.67,62.88,26156.528874756383,47.8369,47.9052,47.5637,47.723,26156.5289
2009-04-07 09:40:00,62.91,63.09,62.86,62.91,10154.887680787771,47.7458,47.8824,47.7079,47.7458,10154.8877
2009-04-07 09:45:00,62.91,63.22,62.84,63.18,15796.491947892093,47.7458,47.9811,47.6927,47.9507,15796.4919
2009-04-07 09:50:00,63.2,63.22,63.08,63.1,17642.835162580777,47.9659,47.9811,47.8748,47.89,17642.8352
2009-04-07 09:55:00,63.1,63.51,63.04,63.5,13334.700994973842,47.89,48.2012,47.8445,48.1936,13334.701
2009-04-07 10:00:00,63.49,63.79,63.48,63.7,14155.297979279923,48.186,48.4137,48.1784,48.3454,14155.298
2009-04-07 10:05:00,63.7,63.92,63.64,63.92,15796.491947892093,48.3454,48.5124,48.2998,48.5124,15796.4919
2009-04-07 10:10:00,63.94,64.03,63.83,64.0,16514.514309159913,48.5275,48.5958,48.444,48.5731,16514.5143
2009-04-07 10:15:00,63.98,63.99,63.72,63.72,10257.462303826032,48.5579,48.5655,48.3606,48.3606,10257.4623
2009-04-07 10:20:00,63.72,63.94,63.66,63.71,53236.22935685711,48.3606,48.5275,48.315,48.353,53236.2294
2009-04-07 10:25:00,63.66,63.78,63.4,63.55,21130.372345881628,48.315,48.4061,48.1177,48.2315,21130.3723
2009-04-07 10:30:00,63.54,63.94,63.51,63.84,17745.40978561904,48.224,48.5275,48.2012,48.4516,17745.4098
2009-04-07 10:35:00,63.85,63.89,63.68,63.71,12308.95476459124,48.4592,48.4896,48.3302,48.353,12308.9548
2009-04-07 10:40:00,63.68,63.68,63.56,63.57,10667.760795979077,48.3302,48.3302,48.2391,48.2467,10667.7608
2009-04-07 10:45:00,63.61,63.83,63.61,63.65,7693.096727869524,48.2771,48.444,48.2771,48.3074,7693.0967
2009-04-07 10:50:00,63.68,63.83,63.65,63.8,6872.499743563442,48.3302,48.444,48.3074,48.4213,6872.4997
2009-04-07 10:55:00,63.8,63.84,63.67,63.71,5949.328136219099,48.4213,48.4516,48.3226,48.353,5949.3281
2009-04-07 11:00:00,63.67,63.88,63.6,63.88,6359.626628372141,48.3226,48.482,48.2695,48.482,6359.6266
2009-04-07 11:05:00,63.86,63.87,63.72,63.78,15591.34270181557,48.4668,48.4744,48.3606,48.4061,15591.3427
2009-04-07 11:10:00,63.78,63.81,63.72,63.79,9847.163811672992,48.4061,48.4289,48.3606,48.4137,9847.1638
2009-04-07 11:15:00,63.78,63.88,63.72,63.85,15283.61883270079,48.4061,48.482,48.3606,48.4592,15283.6188
2009-04-07 11:20:00,63.89,63.98,63.83,63.98,8513.693712175607,48.4896,48.5579,48.444,48.5579,8513.6937
2009-04-07 11:25:00,63.99,63.99,63.78,63.78,10154.887680787771,48.5655,48.5655,48.4061,48.4061,10154.8877
2009-04-07 11:30:00,63.77,63.99,63.73,63.98,6359.626628372141,48.3985,48.5655,48.3682,48.5579,6359.6266
2009-04-07 11:35:00,63.97,63.99,63.8,63.86,20207.200738537285,48.5503,48.5655,48.4213,48.4668,20207.2007
2009-04-07 11:40:00,63.87,63.87,63.78,63.8,9129.14145040517,48.4744,48.4744,48.4061,48.4213,9129.1415
2009-04-07 11:45:00,63.78,63.8,63.77,63.78,4102.984921530413,48.4061,48.4213,48.3985,48.4061,4102.9849
2009-04-07 11:50:00,63.81,63.82,63.76,63.8,6154.47738229562,48.4289,48.4365,48.3909,48.4213,6154.4774
2009-04-07 11:55:00,63.78,63.89,63.78,63.8,3795.261052415632,48.4061,48.4896,48.4061,48.4213,3795.2611
2009-04-07 12:00:00,63.82,63.95,63.81,63.85,10154.887680787771,48.4365,48.5351,48.4289,48.4592,10154.8877
2009-04-07 12:05:00,63.88,63.91,63.8,63.81,5333.880397989537,48.482,48.5048,48.4213,48.4289,5333.8804
2009-04-07 12:10:00,63.78,63.96,63.76,63.83,7180.223612678223,48.4061,48.5427,48.3909,48.444,7180.2236
2009-04-07 12:15:00,63.85,63.87,63.76,63.78,5436.455021027798,48.4592,48.4744,48.3909,48.4061,5436.455
2009-04-07 12:20:00,63.8,63.86,63.78,63.81,9129.14145040517,48.4213,48.4668,48.4061,48.4289,9129.1415
2009-04-07 12:25:00,63.79,63.82,63.74,63.82,22566.41706841727,48.4137,48.4365,48.3757,48.4365,22566.4171
2009-04-07 12:30:00,63.82,64.21,63.82,64.21,32823.879372243304,48.4365,48.7325,48.4365,48.7325,32823.8794
2009-04-07 12:35:00,64.22,64.34,64.19,64.19,11385.783157246897,48.74,48.8311,48.7173,48.7173,11385.7832
2009-04-07 12:40:00,64.21,64.33,64.21,64.28,3077.2386911478097,48.7325,48.8235,48.7325,48.7856,3077.2387
2009-04-07 12:45:00,64.32,64.34,64.28,64.34,1948.9178377269463,48.8159,48.8311,48.7856,48.8311,1948.9178
2009-04-07 12:50:00,64.34,64.4,64.31,64.37,11385.783157246897,48.8311,48.8767,48.8083,48.8539,11385.7832
2009-04-07 12:55:00,64.4,64.4,64.35,64.39,4718.432659759975,48.8767,48.8767,48.8387,48.8691,4718.4327
2009-04-07 13:00:00,64.35,64.37,64.21,64.21,12821.82787978254,48.8387,48.8539,48.7325,48.7325,12821.8279
2009-04-07 13:05:00,64.22,64.26,64.06,64.06,9949.738434711251,48.74,48.7704,48.6186,48.6186,9949.7384
2009-04-07 13:10:00,64.02,64.04,63.97,63.97,2256.6417068417272,48.5882,48.6034,48.5503,48.5503,2256.6417
2009-04-07 13:15:00,63.98,64.0,63.88,63.9,5846.753513180839,48.5579,48.5731,48.482,48.4972,5846.7535
2009-04-07 13:20:00,63.92,63.98,63.9,63.98,3384.962560262591,48.5124,48.5579,48.4972,48.5579,3384.9626
2009-04-07 13:25:00,63.95,64.04,63.95,64.01,3692.686429377372,48.5351,48.6034,48.5351,48.5807,3692.6864
2009-04-07 13:30:00,64.02,64.02,63.83,63.86,10770.335419017334,48.5882,48.5882,48.444,48.4668,10770.3354
2009-04-07 13:35:00,63.86,63.88,63.83,63.84,6975.074366601702,48.4668,48.482,48.444,48.4516,6975.0744
2009-04-07 13:40:00,63.86,63.9,63.85,63.9,5231.305774951277,48.4668,48.4972,48.4592,48.4972,5231.3058
2009-04-07 13:45:00,63.89,63.89,63.84,63.87,5436.455021027798,48.4896,48.4896,48.4516,48.4744,5436.455
2009-04-07 13:50:00,63.87,63.99,63.85,63.97,5641.604267104318,48.4744,48.5655,48.4592,48.5503,5641.6043
2009-04-07 13:55:00,63.97,63.99,63.85,63.85,8718.842958252128,48.5503,48.5655,48.4592,48.4592,8718.843
2009-04-07 14:00:00,63.85,63.86,63.75,63.76,6769.925120525182,48.4592,48.4668,48.3833,48.3909,6769.9251
2009-04-07 14:05:00,63.75,63.81,63.68,63.8,5949.328136219099,48.3833,48.4289,48.3302,48.4213,5949.3281
2009-04-07 14:10:00,63.8,63.86,63.78,63.86,1743.7685916504256,48.4213,48.4668,48.4061,48.4668,1743.7686
2009-04-07 14:15:00,63.87,63.89,63.83,63.84,4718.432659759975,48.4744,48.4896,48.444,48.4516,4718.4327
2009-04-07 14:20:00,63.83,63.86,63.75,63.75,6359.626628372141,48.444,48.4668,48.3833,48.3833,6359.6266
2009-04-07 14:25:00,63.74,63.81,63.72,63.75,4410.708790645194,48.3757,48.4289,48.3606,48.3833,4410.7088
2009-04-07 14:30:00,63.75,63.75,63.65,63.68,5436.455021027798,48.3833,48.3833,48.3074,48.3302,5436.455
2009-04-07 14:35:00,63.67,63.68,63.54,63.55,4102.984921530413,48.3226,48.3302,48.224,48.2315,4102.9849
2009-04-07 14:40:00,63.54,63.7,63.54,63.55,11385.783157246897,48.224,48.3454,48.224,48.2315,11385.7832
2009-04-07 14:45:00,63.53,63.78,63.5,63.74,18566.00676992512,48.2164,48.4061,48.1936,48.3757,18566.0068
2009-04-07 14:50:00,63.74,63.86,63.73,63.82,6257.0520053338805,48.3757,48.4668,48.3682,48.4365,6257.052
2009-04-07 14:55:00,63.85,63.88,63.78,63.87,6667.350497486921,48.4592,48.482,48.4061,48.4744,6667.3505
2009-04-07 15:00:00,63.85,63.85,63.69,63.72,11796.081649399935,48.4592,48.4592,48.3378,48.3606,11796.0816
2009-04-07 15:05:00,63.73,63.89,63.71,63.88,9026.566827366907,48.3682,48.4896,48.353,48.482,9026.5668
2009-04-07 15:10:00,63.89,64.04,63.89,63.97,10052.313057749512,48.4896,48.6034,48.4896,48.5503,10052.3131
2009-04-07 15:15:00,63.98,64.05,63.95,63.99,5949.328136219099,48.5579,48.611,48.5351,48.5655,5949.3281
2009-04-07 15:20:00,64.02,64.06,63.93,64.06,9334.29069648169,48.5882,48.6186,48.5199,48.6186,9334.2907
2009-04-07 15:25:00,64.05,64.1,63.99,64.03,11796.081649399935,48.611,48.649,48.5655,48.5958,11796.0816
2009-04-07 15:30:00,64.03,64.19,64.03,64.19,15693.91732485383,48.5958,48.7173,48.5958,48.7173,15693.9173
2009-04-07 15:35:00,64.18,64.19,63.98,64.14,16104.215817006872,48.7097,48.7173,48.5579,48.6793,16104.2158
2009-04-07 15:40:00,64.14,64.32,64.05,64.3,28002.87208944507,48.6793,48.8159,48.611,48.8008,28002.8721
2009-04-07 15:45:00,64.32,64.38,64.07,64.07,20925.22309980511,48.8159,48.8615,48.6262,48.6262,20925.2231
2009-04-07 15:50:00,64.05,64.12,63.89,63.9,37132.01353985024,48.611,48.6641,48.4896,48.4972,37132.0135
2009-04-07 15:55:00,63.9,63.93,63.71,63.77,60006.15447738229,48.4972,48.5199,48.353,48.3985,60006.1545
2009-04-08 09:30:00,63.86,64.1,63.69,63.79,16924.812801312954,48.4668,48.649,48.3378,48.4137,16924.8128
2009-04-08 09:35:00,63.79,64.51,63.79,64.51,20514.924607652065,48.4137,48.9601,48.4137,48.9601,20514.9246
2009-04-08 09:40:00,64.47,64.85,64.33,64.73,10667.760795979077,48.9298,49.2182,48.8235,49.1271,10667.7608
2009-04-08 09:45:00,64.76,64.89,64.5,64.5,12001.23089547646,49.1499,49.2485,48.9525,48.9525,12001.2309
2009-04-08 09:50:00,64.43,64.47,64.35,64.35,8616.268335213868,48.8994,48.9298,48.8387,48.8387,8616.2683
2009-04-08 09:55:00,64.39,64.59,64.35,64.58,9539.43994255821,48.8691,49.0209,48.8387,49.0133,9539.4399
2009-04-08 10:00:00,64.59,64.8,64.42,64.6,25746.230382603346,49.0209,49.1802,48.8918,49.0284,25746.2304
2009-04-08 10:05:00,64.5,64.78,64.45,64.67,50774.43840393886,48.9525,49.1651,48.9146,49.0816,50774.4384
2009-04-08 10:10:00,64.63,64.97,64.63,64.92,42978.76705303108,49.0512,49.3093,49.0512,49.2713,42978.7671
2009-04-08 10:15:00,64.91,65.05,64.69,64.71,31387.83464970766,49.2637,49.37,49.0967,49.1119,31387.8346
2009-04-08 10:20:00,64.73,64.81,64.51,64.6,14565.596471432968,49.1271,49.1878,48.9601,49.0284,14565.5965
2009-04-08 10:25:00,64.6,64.62,64.37,64.5,10360.036926864292,49.0284,49.0436,48.8539,48.9525,10360.0369
2009-04-08 10:30:00,64.48,64.48,64.36,64.42,13539.850241050364,48.9374,48.9374,48.8463,48.8918,13539.8502
2009-04-08 10:35:00,64.42,64.51,64.29,64.36,14052.723356241666,48.8918,48.9601,48.7932,48.8463,14052.7234
2009-04-08 10:40:00,64.36,64.42,64.31,64.36,16001.641193968611,48.8463,48.8918,48.8083,48.8463,16001.6412
2009-04-08 10:45:00,64.38,64.38,64.01,64.05,16617.088932198174,48.8615,48.8615,48.5807,48.611,16617.0889
2009-04-08 10:50:00,64.01,64.1,63.92,63.95,28515.74520463637,48.5807,48.649,48.5124,48.5351,28515.7452
2009-04-08 10:55:00,63.98,63.98,63.86,63.89,25233.35726741204,48.5579,48.5579,48.4668,48.4896,25233.3573
2009-04-08 11:00:00,63.9,63.97,63.89,63.93,5949.328136219099,48.4972,48.5503,48.4896,48.5199,5949.3281
2009-04-08 11:05:00,63.92,64.16,63.9,64.14,9334.29069648169,48.5124,48.6945,48.4972,48.6793,9334.2907
2009-04-08 11:10:00,64.12,64.19,64.1,64.14,8923.992204328648,48.6641,48.7173,48.649,48.6793,8923.9922
2009-04-08 11:15:00,64.15,64.19,64.1,64.14,8103.395220022566,48.6869,48.7173,48.649,48.6793,8103.3952
2009-04-08 11:20:00,64.1,64.22,64.1,64.16,5846.753513180839,48.649,48.74,48.649,48.6945,5846.7535
2009-04-08 11:25:00,64.13,64.24,64.13,64.19,6051.902759257359,48.6717,48.7552,48.6717,48.7173,6051.9028
2009-04-08 11:30:00,64.19,64.23,64.15,64.23,9129.14145040517,48.7173,48.7476,48.6869,48.7476,9129.1415
2009-04-08 11:35:00,64.24,64.46,64.24,64.43,9949.738434711251,48.7552,48.9222,48.7552,48.8994,9949.7384
2009-04-08 11:40:00,64.45,64.45,64.3,64.36,4513.283413683455,48.9146,48.9146,48.8008,48.8463,4513.2834
2009-04-08 11:45:00,64.34,64.36,64.28,64.28,8821.417581290389,48.8311,48.8463,48.7856,48.7856,8821.4176
2009-04-08 11:50:00,64.28,64.3,64.19,64.24,6462.201251410401,48.7856,48.8008,48.7173,48.7552,6462.2013
2009-04-08 11:55:00,64.21,64.29,64.21,64.28,10257.462303826032,48.7325,48.7932,48.7325,48.7856,10257.4623
2009-04-08 12:00:00,64.28,64.31,64.22,64.29,18463.43214688686,48.7856,48.8083,48.74,48.7932,18463.4321
2009-04-08 12:05:00,64.28,64.29,64.25,64.27,7795.671350907785,48.7856,48.7932,48.7628,48.778,7795.6714
2009-04-08 12:10:00,64.28,64.29,64.24,64.25,6975.074366601702,48.7856,48.7932,48.7552,48.7628,6975.0744
2009-04-08 12:15:00,64.22,64.29,64.15,64.25,16411.939686121652,48.74,48.7932,48.6869,48.7628,16411.9397
2009-04-08 12:20:00,64.25,64.32,64.24,64.26,14155.297979279923,48.7628,48.8159,48.7552,48.7704,14155.298
2009-04-08 12:25:00,64.25,64.32,64.18,64.2,15181.044209662528,48.7628,48.8159,48.7097,48.7249,15181.0442
2009-04-08 12:30:00,64.19,64.29,64.17,64.22,16514.514309159913,48.7173,48.7932,48.7021,48.74,16514.5143
2009-04-08 12:35:00,64.22,64.23,64.15,64.21,7898.245973946045,48.74,48.7476,48.6869,48.7325,7898.246
2009-04-08 12:40:00,64.21,64.39,64.18,64.32,16514.514309159913,48.7325,48.8691,48.7097,48.8159,16514.5143
2009-04-08 12:45:00,64.31,64.31,64.25,64.28,21848.39470714945,48.8083,48.8083,48.7628,48.7856,21848.3947
2009-04-08 12:50:00,64.28,64.28,64.25,64.28,8308.544466099087,48.7856,48.7856,48.7628,48.7856,8308.5445
2009-04-08 12:55:00,64.28,64.29,64.24,64.28,13232.126371935585,48.7856,48.7932,48.7552,48.7856,13232.1264
2009-04-08 13:00:00,64.28,64.34,64.28,64.32,4000.410298492153,48.7856,48.8311,48.7856,48.8159,4000.4103
2009-04-08 13:05:00,64.3,64.36,64.3,64.33,4000.410298492153,48.8008,48.8463,48.8008,48.8235,4000.4103
2009-04-08 13:10:00,64.32,64.36,64.27,64.27,12821.82787978254,48.8159,48.8463,48.778,48.778,12821.8279
2009-04-08 13:15:00,64.27,64.35,64.22,64.31,59082.98287003795,48.778,48.8387,48.74,48.8083,59082.9829
2009-04-08 13:20:00,64.32,64.42,64.32,64.37,6564.775874448661,48.8159,48.8918,48.8159,48.8539,6564.7759
2009-04-08 13:25:00,64.37,64.41,64.31,64.34,44722.53564468151,48.8539,48.8842,48.8083,48.8311,44722.5356
2009-04-08 13:30:00,64.33,64.38,64.33,64.38,4205.559544568673,48.8235,48.8615,48.8235,48.8615,4205.5595
2009-04-08 13:35:00,64.38,64.39,64.31,64.37,12103.80551851472,48.8615,48.8691,48.8083,48.8539,12103.8055
2009-04-08 13:40:00,64.36,64.57,64.36,64.56,7180.223612678223,48.8463,49.0057,48.8463,48.9981,7180.2236
2009-04-08 13:45:00,64.5,64.61,64.48,64.6,6975.074366601702,48.9525,49.036,48.9374,49.0284,6975.0744
2009-04-08 13:50:00,64.61,64.64,64.56,64.56,10770.335419017334,49.036,49.0588,48.9981,48.9981,10770.3354
2009-04-08 13:55:00,64.55,64.71,64.51,64.64,10667.760795979077,48.9905,49.1119,48.9601,49.0588,10667.7608
2009-04-08 14:00:00,64.62,64.63,64.38,64.53,17847.984408657296,49.0436,49.0512,48.8615,48.9753,17847.9844
2009-04-08 14:05:00,64.55,64.55,64.34,64.34,7795.671350907785,48.9905,48.9905,48.8311,48.8311,7795.6714
2009-04-08 14:10:00,64.34,64.37,64.28,64.28,11898.656272438198,48.8311,48.8539,48.7856,48.7856,11898.6563
2009-04-08 14:15:00,64.29,64.36,64.2,64.36,21130.372345881628,48.7932,48.8463,48.7249,48.8463,21130.3723
2009-04-08 14:20:00,64.36,64.41,64.32,64.32,2974.6640681095496,48.8463,48.8842,48.8159,48.8159,2974.6641
2009-04-08 14:25:00,64.36,64.49,64.36,64.47,5744.178890142579,48.8463,48.945,48.8463,48.9298,5744.1789
2009-04-08 14:30:00,64.47,64.47,64.39,64.4,5231.305774951277,48.9298,48.9298,48.8691,48.8767,5231.3058
2009-04-08 14:35:00,64.4,64.45,64.34,64.42,7077.648989639963,48.8767,48.9146,48.8311,48.8918,7077.649
2009-04-08 14:40:00,64.42,64.5,64.3,64.39,13950.148733203405,48.8918,48.9525,48.8008,48.8691,13950.1487
2009-04-08 14:45:00,64.42,64.44,64.35,64.37,6769.925120525182,48.8918,48.907,48.8387,48.8539,6769.9251
2009-04-08 14:50:00,64.36,64.36,64.3,64.34,26566.827366909427,48.8463,48.8463,48.8008,48.8311,26566.8274
2009-04-08 14:55:00,64.34,64.46,64.3,64.41,28618.31982767464,48.8311,48.9222,48.8008,48.8842,28618.3198
2009-04-08 15:00:00,64.37,64.37,64.3,64.35,32721.304749205046,48.8539,48.8539,48.8008,48.8387,32721.3047
2009-04-08 15:05:00,64.37,64.4,64.28,64.34,44722.53564468151,48.8539,48.8767,48.7856,48.8311,44722.5356
2009-04-08 15:10:00,64.36,64.42,64.32,64.34,20617.49923069033,48.8463,48.8918,48.8159,48.8311,20617.4992
2009-04-08 15:15:00,64.35,64.49,64.33,64.4,10770.335419017334,48.8387,48.945,48.8235,48.8767,10770.3354
2009-04-08 15:20:00,64.46,64.52,64.45,64.51,6359.626628372141,48.9222,48.9677,48.9146,48.9601,6359.6266
2009-04-08 15:25:00,64.53,64.61,64.43,64.45,7898.245973946045,48.9753,49.036,48.8994,48.9146,7898.246
2009-04-08 15:30:00,64.46,64.65,64.46,64.6,14360.447225356444,48.9222,49.0664,48.9222,49.0284,14360.4472
2009-04-08 15:35:00,64.62,64.64,64.49,64.59,8513.693712175607,49.0436,49.0588,48.945,49.0209,8513.6937
2009-04-08 15:40:00,64.61,64.67,64.55,64.67,17027.387424351215,49.036,49.0816,48.9905,49.0816,17027.3874
2009-04-08 15:45:00,64.67,64.73,64.54,64.63,21848.39470714945,49.0816,49.1271,48.9829,49.0512,21848.3947
2009-04-08 15:50:00,64.66,64.77,64.56,64.56,36413.991178582415,49.074,49.1575,48.9981,48.9981,36413.9912
2009-04-08 15:55:00,64.58,64.71,64.56,64.71,41542.72233049543,49.0133,49.1119,48.9981,49.1119,41542.7223
2009-04-09 09:30:00,65.5,65.75,65.11,65.19,25233.35726741204,49.7115,49.9012,49.4155,49.4762,25233.3573
2009-04-09 09:35:00,65.19,65.33,65.01,65.29,15899.06657093035,49.4762,49.5825,49.3396,49.5521,15899.0666
2009-04-09 09:40:00,65.31,65.61,65.26,65.58,21643.24546107293,49.5673,49.795,49.5294,49.7722,21643.2455
2009-04-09 09:45:00,65.58,65.58,65.37,65.4,23079.290183608573,49.7722,49.7722,49.6128,49.6356,23079.2902
2009-04-09 09:50:00,65.4,65.82,65.4,65.82,38465.48363934762,49.6356,49.9544,49.6356,49.9544,38465.4836
2009-04-09 09:55:00,65.82,65.83,65.65,65.65,19899.476869422502,49.9544,49.962,49.8253,49.8253,19899.4769
2009-04-09 10:00:00,65.66,65.72,65.57,65.58,19386.6037542312,49.8329,49.8785,49.7646,49.7722,19386.6038
2009-04-09 10:05:00,65.57,65.76,65.57,65.69,32105.857010975484,49.7646,49.9088,49.7646,49.8557,32105.857
2009-04-09 10:10:00,65.69,65.69,65.6,65.66,13847.574110165144,49.8557,49.8557,49.7874,49.8329,13847.5741
2009-04-09 10:15:00,65.65,65.71,65.61,65.68,21745.82008411119,49.8253,49.8709,49.795,49.8481,21745.8201
2009-04-09 10:20:00,65.69,65.71,65.58,65.71,29336.342188942454,49.8557,49.8709,49.7722,49.8709,29336.3422
2009-04-09 10:25:00,65.71,65.71,65.52,65.55,26259.103497794644,49.8709,49.8709,49.7267,49.7494,26259.1035
2009-04-09 10:30:00,65.58,65.6,65.47,65.58,8616.268335213868,49.7722,49.7874,49.6887,49.7722,8616.2683
2009-04-09 10:35:00,65.56,65.66,65.54,65.61,16309.365063083393,49.757,49.8329,49.7419,49.795,16309.3651
2009-04-09 10:40:00,65.63,65.63,65.47,65.48,9949.738434711251,49.8102,49.8102,49.6887,49.6963,9949.7384
2009-04-09 10:45:00,65.46,65.49,65.39,65.44,18155.70827777208,49.6811,49.7039,49.628,49.666,18155.7083
2009-04-09 10:50:00,65.43,65.57,65.43,65.52,9334.29069648169,49.6584,49.7646,49.6584,49.7267,9334.2907
2009-04-09 10:55:00,65.51,65.53,65.41,65.43,9744.58918863473,49.7191,49.7343,49.6432,49.6584,9744.5892
2009-04-09 11:00:00,65.45,65.45,65.3,65.36,14873.320340547749,49.6736,49.6736,49.5597,49.6052,14873.3203
2009-04-09 11:05:00,65.36,65.36,65.22,65.26,7180.223612678223,49.6052,49.6052,49.499,49.5294,7180.2236
2009-04-09 11:10:00,65.23,65.28,65.17,65.28,6975.074366601702,49.5066,49.5445,49.461,49.5445,6975.0744
2009-04-09 11:15:00,65.27,65.5,65.27,65.49,13539.850241050364,49.5369,49.7115,49.5369,49.7039,13539.8502
2009-04-09 11:20:00,65.46,65.5,65.24,65.25,24002.46179095292,49.6811,49.7115,49.5142,49.5218,24002.4618
2009-04-09 11:25:00,65.27,65.27,65.07,65.16,10360.036926864292,49.5369,49.5369,49.3852,49.4535,10360.0369
2009-04-09 11:30:00,65.2,65.3,65.16,65.2,9231.71607344343,49.4838,49.5597,49.4535,49.4838,9231.7161
2009-04-09 11:35:00,65.22,65.36,65.22,65.36,5949.328136219099,49.499,49.6052,49.499,49.6052,5949.3281
2009-04-09 11:40:00,65.37,65.39,65.29,65.35,8718.842958252128,49.6128,49.628,49.5521,49.5977,8718.843
2009-04-09 11:45:00,65.31,65.42,65.31,65.42,3179.8133141860703,49.5673,49.6508,49.5673,49.6508,3179.8133
2009-04-09 11:50:00,65.43,65.57,65.42,65.54,9436.86531951995,49.6584,49.7646,49.6508,49.7419,9436.8653
2009-04-09 11:55:00,65.52,65.57,65.47,65.55,7385.372858754744,49.7267,49.7646,49.6887,49.7494,7385.3729
2009-04-09 12:00:00,65.59,65.61,65.55,65.58,8513.693712175607,49.7798,49.795,49.7494,49.7722,8513.6937
2009-04-09 12:05:00,65.57,65.61,65.52,65.61,9539.43994255821,49.7646,49.795,49.7267,49.795,9539.4399
2009-04-09 12:10:00,65.64,65.66,65.54,65.54,49235.81905836496,49.8178,49.8329,49.7419,49.7419,49235.8191
2009-04-09 12:15:00,65.57,65.57,65.42,65.45,4000.410298492153,49.7646,49.7646,49.6508,49.6736,4000.4103
2009-04-09 12:20:00,65.44,65.44,65.32,65.36,5436.455021027798,49.666,49.666,49.5749,49.6052,5436.455
2009-04-09 12:25:00,65.39,65.47,65.36,65.47,4615.858036721715,49.628,49.6887,49.6052,49.6887,4615.858
2009-04-09 12:30:00,65.5,65.54,65.49,65.5,3795.261052415632,49.7115,49.7419,49.7039,49.7115,3795.2611
2009-04-09 12:35:00,65.5,65.5,65.46,65.47,4308.134167606934,49.7115,49.7115,49.6811,49.6887,4308.1342
2009-04-09 12:40:00,65.45,65.58,65.45,65.58,2974.6640681095496,49.6736,49.7722,49.6736,49.7722,2974.6641
2009-04-09 12:45:00,65.56,65.57,65.45,65.49,3179.8133141860703,49.757,49.7646,49.6736,49.7039,3179.8133
2009-04-09 12:50:00,65.48,65.5,65.39,65.39,5641.604267104318,49.6963,49.7115,49.628,49.628,5641.6043
2009-04-09 12:55:00,65.41,65.41,65.35,65.37,1743.7685916504256,49.6432,49.6432,49.5977,49.6128,1743.7686
2009-04-09 13:00:00,65.38,65.46,65.35,65.46,3590.111806339112,49.6204,49.6811,49.5977,49.6811,3590.1118
2009-04-09 13:05:00,65.45,65.48,65.41,65.48,4205.559544568673,49.6736,49.6963,49.6432,49.6963,4205.5595
2009-04-09 13:10:00,65.47,65.47,65.43,65.45,6667.350497486921,49.6887,49.6887,49.6584,49.6736,6667.3505
2009-04-09 13:15:00,65.44,65.45,65.36,65.41,5641.604267104318,49.666,49.6736,49.6052,49.6432,5641.6043
2009-04-09 13:20:00,65.43,65.48,65.43,65.47,7795.671350907785,49.6584,49.6963,49.6584,49.6887,7795.6714
2009-04-09 13:25:00,65.47,65.51,65.43,65.44,4102.984921530413,49.6887,49.7191,49.6584,49.666,4102.9849
2009-04-09 13:30:00,65.44,65.51,65.44,65.46,9949.738434711251,49.666,49.7191,49.666,49.6811,9949.7384
2009-04-09 13:35:00,65.45,65.51,65.42,65.46,6564.775874448661,49.6736,49.7191,49.6508,49.6811,6564.7759
2009-04-09 13:40:00,65.47,65.54,65.44,65.53,3795.261052415632,49.6887,49.7419,49.666,49.7343,3795.2611
2009-04-09 13:45:00,65.52,65.56,65.42,65.42,17540.260539542516,49.7267,49.757,49.6508,49.6508,17540.2605
2009-04-09 13:50:00,65.42,65.42,65.31,65.4,16104.215817006872,49.6508,49.6508,49.5673,49.6356,16104.2158
2009-04-09 13:55:00,65.42,65.47,65.42,65.46,7077.648989639963,49.6508,49.6887,49.6508,49.6811,7077.649
2009-04-09 14:00:00,65.46,65.47,65.4,65.43,9026.566827366907,49.6811,49.6887,49.6356,49.6584,9026.5668
2009-04-09 14:05:00,65.43,65.43,65.4,65.41,4821.007282798236,49.6584,49.6584,49.6356,49.6432,4821.0073
2009-04-09 14:10:00,65.42,65.44,65.29,65.32,13539.850241050364,49.6508,49.666,49.5521,49.5749,13539.8502
2009-04-09 14:15:00,65.32,65.36,65.25,65.34,14257.872602318186,49.5749,49.6052,49.5218,49.5901,14257.8726
2009-04-09 14:20:00,65.35,65.35,65.32,65.32,8103.395220022566,49.5977,49.5977,49.5749,49.5749,8103.3952
2009-04-09 14:25:00,65.33,65.4,65.32,65.39,10872.910042055595,49.5825,49.6356,49.5749,49.628,10872.91
2009-04-09 14:30:00,65.4,65.48,65.4,65.48,10770.335419017334,49.6356,49.6963,49.6356,49.6963,10770.3354
2009-04-09 14:35:00,65.5,65.61,65.45,65.61,10052.313057749512,49.7115,49.795,49.6736,49.795,10052.3131
2009-04-09 14:40:00,65.61,65.63,65.58,65.62,5128.731151913016,49.795,49.8102,49.7722,49.8026,5128.7312
2009-04-09 14:45:00,65.64,65.68,65.59,65.6,22053.54395322597,49.8178,49.8481,49.7798,49.7874,22053.544
2009-04-09 14:50:00,65.61,65.66,65.58,65.59,11693.507026361678,49.795,49.8329,49.7722,49.7798,11693.507
2009-04-09 14:55:00,65.58,65.63,65.55,65.63,5026.156528874756,49.7722,49.8102,49.7494,49.8102,5026.1565
2009-04-09 15:00:00,65.62,65.66,65.54,65.66,28515.74520463637,49.8026,49.8329,49.7419,49.8329,28515.7452
2009-04-09 15:05:00,65.66,65.66,65.53,65.56,9949.738434711251,49.8329,49.8329,49.7343,49.757,9949.7384
2009-04-09 15:10:00,65.55,65.56,65.44,65.44,10565.186172940814,49.7494,49.757,49.666,49.666,10565.1862
2009-04-09 15:15:00,65.44,65.6,65.38,65.58,12616.67863370602,49.666,49.7874,49.6204,49.7722,12616.6786
2009-04-09 15:20:00,65.58,65.58,65.37,65.37,12821.82787978254,49.7722,49.7722,49.6128,49.6128,12821.8279
2009-04-09 15:25:00,65.38,65.42,65.33,65.36,12103.80551851472,49.6204,49.6508,49.5825,49.6052,12103.8055
2009-04-09 15:30:00,65.38,65.45,65.29,65.42,16001.641193968611,49.6204,49.6736,49.5521,49.6508,16001.6412
2009-04-09 15:35:00,65.42,65.49,65.39,65.49,26156.528874756383,49.6508,49.7039,49.628,49.7039,26156.5289
2009-04-09 15:40:00,65.47,65.57,65.32,65.45,33747.05097958765,49.6887,49.7646,49.5749,49.6736,33747.051
2009-04-09 15:45:00,65.45,65.5,65.36,65.5,36003.69268642938,49.6736,49.7115,49.6052,49.7115,36003.6927
2009-04-09 15:50:00,65.51,65.56,65.31,65.32,44312.23715252846,49.7191,49.757,49.5673,49.5749,44312.2372
2009-04-09 15:55:00,65.32,65.49,65.32,65.49,71494.51225766745,49.5749,49.7039,49.5749,49.7039,71494.5123
2009-04-13 09:30:00,65.42,66.07,65.25,65.32,34054.77484870243,49.6508,50.1441,49.5218,49.5749,34054.7748
2009-04-13 09:35:00,65.32,65.39,64.95,65.26,37952.61052415632,49.5749,49.628,49.2941,49.5294,37952.6105
2009-04-13 09:40:00,65.18,65.46,65.11,65.37,123499.84613806543,49.4686,49.6811,49.4155,49.6128,123499.8461
2009-04-13 09:45:00,65.33,65.45,65.27,65.4,12206.38014155298,49.5825,49.6736,49.5369,49.6356,12206.3801
2009-04-13 09:50:00,65.45,65.82,65.45,65.73,8411.119089137346,49.6736,49.9544,49.6736,49.8861,8411.1191
2009-04-13 09:55:00,65.74,65.78,65.38,65.38,11283.208534208636,49.8937,49.924,49.6204,49.6204,11283.2085
2009-04-13 10:00:00,65.4,65.46,65.37,65.41,9744.58918863473,49.6356,49.6811,49.6128,49.6432,9744.5892
2009-04-13 10:05:00,65.4,65.53,65.35,65.41,13334.700994973842,49.6356,49.7343,49.5977,49.6432,13334.701
2009-04-13 10:10:00,65.4,65.44,65.34,65.34,10360.036926864292,49.6356,49.666,49.5901,49.5901,10360.0369
2009-04-13 10:15:00,65.34,65.36,65.27,65.33,14463.021848394706,49.5901,49.6052,49.5369,49.5825,14463.0218
2009-04-13 10:20:00,65.34,65.41,65.33,65.35,7693.096727869524,49.5901,49.6432,49.5825,49.5977,7693.0967
2009-04-13 10:25:00,65.32,65.4,65.32,65.35,8718.842958252128,49.5749,49.6356,49.5749,49.5977,8718.843
2009-04-13 10:30:00,65.35,65.42,65.32,65.38,7487.947481793004,49.5977,49.6508,49.5749,49.6204,7487.9475
2009-04-13 10:35:00,65.38,65.52,65.37,65.46,9539.43994255821,49.6204,49.7267,49.6128,49.6811,9539.4399
2009-04-13 10:40:00,65.44,65.44,65.31,65.32,36208.84193250589,49.666,49.666,49.5673,49.5749,36208.8419
2009-04-13 10:45:00,65.32,65.39,65.32,65.33,19489.17837726946,49.5749,49.628,49.5749,49.5825,19489.1784
2009-04-13 10:50:00,65.36,65.37,65.27,65.27,24412.76028310596,49.6052,49.6128,49.5369,49.5369,24412.7603
2009-04-13 10:55:00,65.27,65.27,65.17,65.24,8308.544466099087,49.5369,49.5369,49.461,49.5142,8308.5445
2009-04-13 11:00:00,65.27,65.27,65.14,65.22,16104.215817006872,49.5369,49.5369,49.4383,49.499,16104.2158
2009-04-13 11:05:00,65.22,65.27,65.2,65.27,21027.797722843367,49.499,49.5369,49.4838,49.5369,21027.7977
2009-04-13 11:10:00,65.27,65.35,65.26,65.33,15078.46958662427,49.5369,49.5977,49.5294,49.5825,15078.4696
2009-04-13 11:15:00,65.31,65.38,65.29,65.33,14873.320340547749,49.5673,49.6204,49.5521,49.5825,14873.3203
2009-04-13 11:20:00,65.33,65.41,65.32,65.32,9642.014565596472,49.5825,49.6432,49.5749,49.5749,9642.0146
2009-04-13 11:25:00,65.34,65.45,65.32,65.45,9026.566827366907,49.5901,49.6736,49.5749,49.6736,9026.5668
2009-04-13 11:30:00,65.45,65.47,65.36,65.37,4923.581905836496,49.6736,49.6887,49.6052,49.6128,4923.5819
2009-04-13 11:35:00,65.36,65.38,65.33,65.38,7693.096727869524,49.6052,49.6204,49.5825,49.6204,7693.0967
2009-04-13 11:40:00,65.38,65.45,65.32,65.35,7487.947481793004,49.6204,49.6736,49.5749,49.5977,7487.9475
2009-04-13 11:45:00,65.33,65.45,65.33,65.43,4923.581905836496,49.5825,49.6736,49.5825,49.6584,4923.5819
2009-04-13 11:50:00,65.42,65.43,65.35,65.4,5231.305774951277,49.6508,49.6584,49.5977,49.6356,5231.3058
2009-04-13 11:55:00,65.4,65.4,65.34,65.39,4205.559544568673,49.6356,49.6356,49.5901,49.628,4205.5595
2009-04-13 12:00:00,65.42,65.49,65.38,65.49,13744.999487126885,49.6508,49.7039,49.6204,49.7039,13744.9995
2009-04-13 12:05:00,65.45,65.5,65.44,65.45,13232.126371935585,49.6736,49.7115,49.666,49.6736,13232.1264
2009-04-13 12:10:00,65.47,65.65,65.46,65.63,9026.566827366907,49.6887,49.8253,49.6811,49.8102,9026.5668
2009-04-13 12:15:00,65.63,65.68,65.62,65.68,8411.119089137346,49.8102,49.8481,49.8026,49.8481,8411.1191
2009-04-13 12:20:00,65.67,65.67,65.49,65.5,8103.395220022566,49.8405,49.8405,49.7039,49.7115,8103.3952
2009-04-13 12:25:00,65.49,65.5,65.45,65.5,3487.537183300851,49.7039,49.7115,49.6736,49.7115,3487.5372
2009-04-13 12:30:00,65.48,65.51,65.45,65.48,4410.708790645194,49.6963,49.7191,49.6736,49.6963,4410.7088
2009-04-13 12:35:00,65.49,65.51,65.45,65.46,11180.633911170376,49.7039,49.7191,49.6736,49.6811,11180.6339
2009-04-13 12:40:00,65.45,65.47,65.39,65.39,5539.029644066058,49.6736,49.6887,49.628,49.628,5539.0296
2009-04-13 12:45:00,65.39,65.44,65.39,65.4,2974.6640681095496,49.628,49.666,49.628,49.6356,2974.6641
2009-04-13 12:50:00,65.42,65.42,65.4,65.42,2769.514822033029,49.6508,49.6508,49.6356,49.6508,2769.5148
2009-04-13 12:55:00,65.43,65.5,65.43,65.45,6154.47738229562,49.6584,49.7115,49.6584,49.6736,6154.4774
2009-04-13 13:00:00,65.41,65.42,65.37,65.41,16617.088932198174,49.6432,49.6508,49.6128,49.6432,16617.0889
2009-04-13 13:05:00,65.41,65.42,65.37,65.42,6359.626628372141,49.6432,49.6508,49.6128,49.6508,6359.6266
2009-04-13 13:10:00,65.4,65.43,65.39,65.41,6667.350497486921,49.6356,49.6584,49.628,49.6432,6667.3505
2009-04-13 13:15:00,65.41,65.53,65.38,65.53,7180.223612678223,49.6432,49.7343,49.6204,49.7343,7180.2236
2009-04-13 13:20:00,65.53,65.78,65.53,65.58,18976.30526207816,49.7343,49.924,49.7343,49.7722,18976.3053
2009-04-13 13:25:00,65.58,65.66,65.55,65.66,5436.455021027798,49.7722,49.8329,49.7494,49.8329,5436.455
2009-04-13 13:30:00,65.66,65.73,65.61,65.61,23079.290183608573,49.8329,49.8861,49.795,49.795,23079.2902
2009-04-13 13:35:00,65.6,65.61,65.46,65.46,20412.349984613807,49.7874,49.795,49.6811,49.6811,20412.35
2009-04-13 13:40:00,65.47,65.58,65.47,65.57,12514.10401066776,49.6887,49.7722,49.6887,49.7646,12514.104
2009-04-13 13:45:00,65.57,65.65,65.57,65.59,21643.24546107293,49.7646,49.8253,49.7646,49.7798,21643.2455
2009-04-13 13:50:00,65.59,65.73,65.59,65.73,14360.447225356444,49.7798,49.8861,49.7798,49.8861,14360.4472
2009-04-13 13:55:00,65.69,65.75,65.69,65.73,14463.021848394706,49.8557,49.9012,49.8557,49.8861,14463.0218
2009-04-13 14:00:00,65.73,65.73,65.66,65.67,21848.39470714945,49.8861,49.8861,49.8329,49.8405,21848.3947
2009-04-13 14:05:00,65.67,65.67,65.47,65.48,18873.7306390399,49.8405,49.8405,49.6887,49.6963,18873.7306
2009-04-13 14:10:00,65.47,65.51,65.42,65.5,25335.9318904503,49.6887,49.7191,49.6508,49.7115,25335.9319
2009-04-13 14:15:00,65.51,65.61,65.5,65.56,20925.22309980511,49.7191,49.795,49.7115,49.757,20925.2231
2009-04-13 14:20:00,65.56,65.63,65.52,65.6,11078.059288132115,49.757,49.8102,49.7267,49.7874,11078.0593
2009-04-13 14:25:00,65.6,65.61,65.54,65.57,16924.812801312954,49.7874,49.795,49.7419,49.7646,16924.8128
2009-04-13 14:30:00,65.58,65.65,65.53,65.62,13950.148733203405,49.7722,49.8253,49.7343,49.8026,13950.1487
2009-04-13 14:35:00,65.6,65.68,65.58,65.64,23694.737921838136,49.7874,49.8481,49.7722,49.8178,23694.7379
2009-04-13 14:40:00,65.66,65.69,65.63,65.66,17335.111293465994,49.8329,49.8557,49.8102,49.8329,17335.1113
2009-04-13 14:45:00,65.65,65.67,65.56,65.61,19694.327623345984,49.8253,49.8405,49.757,49.795,19694.3276
2009-04-13 14:50:00,65.61,65.63,65.57,65.61,17950.559031695557,49.795,49.8102,49.7646,49.795,17950.559
2009-04-13 14:55:00,65.59,65.7,65.59,65.6,17745.40978561904,49.7798,49.8633,49.7798,49.7874,17745.4098
2009-04-13 15:00:00,65.6,65.89,65.56,65.89,63185.96779156837,49.7874,50.0075,49.757,50.0075,63185.9678
2009-04-13 15:05:00,65.88,65.88,65.66,65.66,18360.8575238486,49.9999,49.9999,49.8329,49.8329,18360.8575
2009-04-13 15:10:00,65.66,65.72,65.59,65.71,10052.313057749512,49.8329,49.8785,49.7798,49.8709,10052.3131
2009-04-13 15:15:00,65.75,65.83,65.65,65.8,12514.10401066776,49.9012,49.962,49.8253,49.9392,12514.104
2009-04-13 15:20:00,65.76,65.82,65.73,65.77,5846.753513180839,49.9088,49.9544,49.8861,49.9164,5846.7535
2009-04-13 15:25:00,65.77,65.83,65.71,65.78,9129.14145040517,49.9164,49.962,49.8709,49.924,9129.1415
2009-04-13 15:30:00,65.79,65.87,65.76,65.83,15899.06657093035,49.9316,49.9923,49.9088,49.962,15899.0666
2009-04-13 15:35:00,65.83,65.89,65.76,65.87,12103.80551851472,49.962,50.0075,49.9088,49.9923,12103.8055
2009-04-13 15:40:00,65.89,65.92,65.77,65.9,17847.984408657296,50.0075,50.0303,49.9164,50.0151,17847.9844
2009-04-13 15:45:00,65.89,65.91,65.76,65.82,17335.111293465994,50.0075,50.0227,49.9088,49.9544,17335.1113
2009-04-13 15:50:00,65.79,65.86,65.59,65.59,30669.81228843984,49.9316,49.9847,49.7798,49.7798,30669.8123
2009-04-13 15:55:00,65.61,65.64,65.44,65.49,110575.44363524464,49.795,49.8178,49.666,49.7039,110575.4436
2009-04-14 09:30:00,65.37,65.56,65.34,65.48,26259.103497794644,49.6128,49.757,49.5901,49.6963,26259.1035
2009-04-14 09:35:00,65.45,65.85,65.45,65.81,20720.073853728587,49.6736,49.9771,49.6736,49.9468,20720.0739
2009-04-14 09:40:00,65.8,65.81,65.67,65.78,23284.43942968509,49.9392,49.9468,49.8405,49.924,23284.4394
2009-04-14 09:45:00,65.71,65.73,65.59,65.67,19284.029131192943,49.8709,49.8861,49.7798,49.8405,19284.0291
2009-04-14 09:50:00,65.67,65.67,65.45,65.6,18668.58139296338,49.8405,49.8405,49.6736,49.7874,18668.5814
2009-04-14 09:55:00,65.59,65.75,65.55,65.68,21335.52159195815,49.7798,49.9012,49.7494,49.8481,21335.5216
2009-04-14 10:00:00,65.67,65.94,65.66,65.89,25541.081136526824,49.8405,50.0454,49.8329,50.0075,25541.0811
2009-04-14 10:05:00,65.9,65.95,65.88,65.94,19078.87988511642,50.0151,50.053,49.9999,50.0454,19078.8799
2009-04-14 10:10:00,65.94,66.2,65.94,66.19,22258.69319930249,50.0454,50.2428,50.0454,50.2352,22258.6932
2009-04-14 10:15:00,66.17,66.34,66.13,66.3,28413.17058159811,50.22,50.349,50.1896,50.3187,28413.1706
2009-04-14 10:20:00,66.28,66.33,66.21,66.23,27900.29746640681,50.3035,50.3414,50.2504,50.2655,27900.2975
2009-04-14 10:25:00,66.24,66.48,66.23,66.47,32926.45399528157,50.2731,50.4553,50.2655,50.4477,32926.454
2009-04-14 10:30:00,66.47,66.72,66.44,66.66,28618.31982767464,50.4477,50.6374,50.4249,50.5919,28618.3198
2009-04-14 10:35:00,66.66,66.66,66.39,66.45,30464.66304236332,50.5919,50.5919,50.387,50.4325,30464.663
2009-04-14 10:40:00,66.44,66.53,66.38,66.42,14155.297979279923,50.4249,50.4932,50.3794,50.4097,14155.298
2009-04-14 10:45:00,66.43,66.5,66.42,66.46,12103.80551851472,50.4173,50.4705,50.4097,50.4401,12103.8055
2009-04-14 10:50:00,66.46,66.53,66.36,66.53,22668.99169145553,50.4401,50.4932,50.3642,50.4932,22668.9917
2009-04-14 10:55:00,66.51,66.61,66.51,66.54,9334.29069648169,50.478,50.5539,50.478,50.5008,9334.2907
2009-04-14 11:00:00,66.52,66.62,66.49,66.61,14975.894963586008,50.4856,50.5615,50.4629,50.5539,14975.895
2009-04-14 11:05:00,66.6,66.65,66.46,66.62,21130.372345881628,50.5464,50.5843,50.4401,50.5615,21130.3723
2009-04-14 11:10:00,66.62,66.62,66.48,66.58,26361.678120832905,50.5615,50.5615,50.4553,50.5312,26361.6781
2009-04-14 11:15:00,66.54,66.57,66.5,66.51,13642.424864088624,50.5008,50.5236,50.4705,50.478,13642.4249
2009-04-14 11:20:00,66.52,66.54,66.48,66.5,15386.193455739049,50.4856,50.5008,50.4553,50.4705,15386.1935
2009-04-14 11:25:00,66.52,66.55,66.44,66.46,12924.402502820802,50.4856,50.5084,50.4249,50.4401,12924.4025
2009-04-14 11:30:00,66.46,66.55,66.4,66.47,18360.8575238486,50.4401,50.5084,50.3946,50.4477,18360.8575
2009-04-14 11:35:00,66.47,66.52,66.38,66.47,23899.887167914658,50.4477,50.4856,50.3794,50.4477,23899.8872
2009-04-14 11:40:00,66.49,66.49,66.27,66.27,24515.33490614422,50.4629,50.4629,50.2959,50.2959,24515.3349
2009-04-14 11:45:00,66.27,66.37,66.27,66.35,9642.014565596472,50.2959,50.3718,50.2959,50.3566,9642.0146
2009-04-14 11:50:00,66.31,66.38,66.28,66.3,6051.902759257359,50.3263,50.3794,50.3035,50.3187,6051.9028
2009-04-14 11:55:00,66.3,66.35,66.25,66.28,14155.297979279923,50.3187,50.3566,50.2807,50.3035,14155.298
2009-04-14 12:00:00,66.28,66.3,66.24,66.24,7590.522104831264,50.3035,50.3187,50.2731,50.2731,7590.5221
2009-04-14 12:05:00,66.24,66.4,66.17,66.4,48825.52056621192,50.2731,50.3946,50.22,50.3946,48825.5206
2009-04-14 12:10:00,66.39,66.54,66.39,66.52,16617.088932198174,50.387,50.5008,50.387,50.4856,16617.0889
2009-04-14 12:15:00,66.51,66.57,66.47,66.52,50979.58765001538,50.478,50.5236,50.4477,50.4856,50979.5877
2009-04-14 12:20:00,66.54,66.61,66.46,66.54,17745.40978561904,50.5008,50.5539,50.4401,50.5008,17745.4098
2009-04-14 12:25:00,66.55,66.55,66.47,66.47,5846.753513180839,50.5084,50.5084,50.4477,50.4477,5846.7535
2009-04-14 12:30:00,66.51,66.56,66.46,66.51,10565.186172940814,50.478,50.516,50.4401,50.478,10565.1862
2009-04-14 12:35:00,66.51,66.68,66.51,66.68,7693.096727869524,50.478,50.6071,50.478,50.6071,7693.0967
2009-04-14 12:40:00,66.69,66.7,66.61,66.62,18771.15601600164,50.6147,50.6222,50.5539,50.5615,18771.156
2009-04-14 12:45:00,66.59,66.62,66.46,66.55,11796.081649399935,50.5388,50.5615,50.4401,50.5084,11796.0816
2009-04-14 12:50:00,66.53,66.59,66.53,66.58,6872.499743563442,50.4932,50.5388,50.4932,50.5312,6872.4997
2009-04-14 12:55:00,66.58,66.59,66.51,66.59,5539.029644066058,50.5312,50.5388,50.478,50.5388,5539.0296
2009-04-14 13:00:00,66.56,66.61,66.56,66.59,23181.86480664684,50.516,50.5539,50.516,50.5388,23181.8648
2009-04-14 13:05:00,66.59,66.65,66.54,66.61,211201.14883577803,50.5388,50.5843,50.5008,50.5539,211201.1488
2009-04-14 13:10:00,66.61,66.91,66.6,66.91,156016.00164119396,50.5539,50.7816,50.5464,50.7816,156016.0016
2009-04-14 13:15:00,66.94,66.97,66.8,66.82,47286.901220638014,50.8044,50.8272,50.6981,50.7133,47286.9012
2009-04-14 13:20:00,66.82,67.14,66.82,67.04,180121.03805518514,50.7133,50.9562,50.7133,50.8803,180121.0381
2009-04-14 13:25:00,67.04,67.05,66.88,66.94,22874.14093753205,50.8803,50.8879,50.7589,50.8044,22874.1409
2009-04-14 13:30:00,66.98,66.99,66.86,66.88,29541.491435018976,50.8348,50.8423,50.7437,50.7589,29541.4914
2009-04-14 13:35:00,66.86,66.89,66.72,66.74,41234.99846138065,50.7437,50.7664,50.6374,50.6526,41234.9985
2009-04-14 13:40:00,66.74,66.75,66.61,66.65,13026.977125859064,50.6526,50.6602,50.5539,50.5843,13026.9771
2009-04-14 13:45:00,66.64,66.73,66.56,66.7,11693.507026361678,50.5767,50.645,50.516,50.6222,11693.507
2009-04-14 13:50:00,66.67,66.8,66.67,66.68,12821.82787978254,50.5995,50.6981,50.5995,50.6071,12821.8279
2009-04-14 13:55:00,66.71,66.93,66.71,66.93,15181.044209662528,50.6298,50.7968,50.6298,50.7968,15181.0442
2009-04-14 14:00:00,66.96,67.0,66.89,66.99,18463.43214688686,50.8196,50.8499,50.7664,50.8423,18463.4321
2009-04-14 14:05:00,66.98,67.01,66.82,66.91,12821.82787978254,50.8348,50.8575,50.7133,50.7816,12821.8279
2009-04-14 14:10:00,66.92,67.09,66.86,67.05,18873.7306390399,50.7892,50.9182,50.7437,50.8879,18873.7306
2009-04-14 14:15:00,67.07,67.15,67.02,67.1,12308.95476459124,50.9031,50.9638,50.8651,50.9258,12308.9548
2009-04-14 14:20:00,67.09,67.18,67.07,67.17,20617.49923069033,50.9182,50.9865,50.9031,50.979,20617.4992
2009-04-14 14:25:00,67.18,67.21,67.11,67.15,19284.029131192943,50.9865,51.0093,50.9334,50.9638,19284.0291
2009-04-14 14:30:00,67.16,67.23,67.14,67.14,23284.43942968509,50.9714,51.0245,50.9562,50.9562,23284.4394
2009-04-14 14:35:00,67.15,67.21,67.12,67.18,16617.088932198174,50.9638,51.0093,50.941,50.9865,16617.0889
2009-04-14 14:40:00,67.17,67.19,67.02,67.14,14360.447225356444,50.979,50.9941,50.8651,50.9562,14360.4472
2009-04-14 14:45:00,67.13,67.14,67.02,67.03,25028.20802133552,50.9486,50.9562,50.8651,50.8727,25028.208
2009-04-14 14:50:00,67.03,67.04,66.94,66.97,24823.058775259,50.8727,50.8803,50.8044,50.8272,24823.0588
2009-04-14 14:55:00,66.97,66.99,66.85,66.99,18155.70827777208,50.8272,50.8423,50.7361,50.8423,18155.7083
2009-04-14 15:00:00,67.04,67.14,66.9,66.9,28002.87208944507,50.8803,50.9562,50.774,50.774,28002.8721
2009-04-14 15:05:00,66.89,66.92,66.75,66.82,17027.387424351215,50.7664,50.7892,50.6602,50.7133,17027.3874
2009-04-14 15:10:00,66.8,66.86,66.79,66.82,12308.95476459124,50.6981,50.7437,50.6906,50.7133,12308.9548
2009-04-14 15:15:00,66.82,67.07,66.75,66.91,37029.43891681198,50.7133,50.9031,50.6602,50.7816,37029.4389
2009-04-14 15:20:00,66.9,66.9,66.73,66.76,23489.588675761617,50.774,50.774,50.645,50.6678,23489.5887
2009-04-14 15:25:00,66.76,66.78,66.61,66.77,19489.17837726946,50.6678,50.683,50.5539,50.6754,19489.1784
2009-04-14 15:30:00,66.77,66.82,66.6,66.61,32105.857010975484,50.6754,50.7133,50.5464,50.5539,32105.857
2009-04-14 15:35:00,66.61,66.73,66.57,66.59,65442.60949841009,50.5539,50.645,50.5236,50.5388,65442.6095
2009-04-14 15:40:00,66.57,66.71,66.54,66.6,27695.148220330288,50.5236,50.6298,50.5008,50.5464,27695.1482
2009-04-14 15:45:00,66.57,66.73,66.54,66.68,43696.7894142989,50.5236,50.645,50.5008,50.6071,43696.7894
2009-04-14 15:50:00,66.66,66.81,66.61,66.61,65852.90799056314,50.5919,50.7057,50.5539,50.5539,65852.908
2009-04-14 15:55:00,66.62,66.71,66.6,66.62,82675.14616883783,50.5615,50.6298,50.5464,50.5615,82675.1462
2009-04-15 09:30:00,66.6,67.13,66.6,67.12,26669.401989947684,50.5464,50.9486,50.5464,50.941,26669.402
2009-04-15 09:35:00,67.1,67.18,66.75,66.8,14668.171094471229,50.9258,50.9865,50.6602,50.6981,14668.1711
2009-04-15 09:40:00,66.8,67.0,66.66,66.66,16411.939686121652,50.6981,50.8499,50.5919,50.5919,16411.9397
2009-04-15 09:45:00,66.66,66.68,66.39,66.39,25028.20802133552,50.5919,50.6071,50.387,50.387,25028.208
2009-04-15 09:50:00,66.35,66.36,66.21,66.22,12103.80551851472,50.3566,50.3642,50.2504,50.2579,12103.8055
2009-04-15 09:55:00,66.22,66.47,66.21,66.38,13334.700994973842,50.2579,50.4477,50.2504,50.3794,13334.701
2009-04-15 10:00:00,66.43,66.66,66.43,66.63,21643.24546107293,50.4173,50.5919,50.4173,50.5691,21643.2455
2009-04-15 10:05:00,66.66,66.8,66.66,66.8,6872.499743563442,50.5919,50.6981,50.5919,50.6981,6872.4997
2009-04-15 10:10:00,66.79,66.83,66.62,66.68,7487.947481793004,50.6906,50.7209,50.5615,50.6071,7487.9475
2009-04-15 10:15:00,66.69,66.77,66.68,66.68,9744.58918863473,50.6147,50.6754,50.6071,50.6071,9744.5892
2009-04-15 10:20:00,66.7,66.73,66.62,66.64,4410.708790645194,50.6222,50.645,50.5615,50.5767,4410.7088
2009-04-15 10:25:00,66.64,66.64,66.47,66.52,8923.992204328648,50.5767,50.5767,50.4477,50.4856,8923.9922
2009-04-15 10:30:00,66.5,66.54,66.39,66.47,11180.633911170376,50.4705,50.5008,50.387,50.4477,11180.6339
2009-04-15 10:35:00,66.53,66.55,66.4,66.46,4923.581905836496,50.4932,50.5084,50.3946,50.4401,4923.5819
2009-04-15 10:40:00,66.46,66.52,66.32,66.38,10872.910042055595,50.4401,50.4856,50.3338,50.3794,10872.91
2009-04-15 10:45:00,66.39,66.47,66.19,66.2,15796.491947892093,50.387,50.4477,50.2352,50.2428,15796.4919
2009-04-15 10:50:00,66.17,66.17,66.02,66.05,13026.977125859064,50.22,50.22,50.1062,50.1289,13026.9771
2009-04-15 10:55:00,66.06,66.09,66.0,66.06,6462.201251410401,50.1365,50.1593,50.091,50.1365,6462.2013
2009-04-15 11:00:00,66.09,66.22,66.07,66.1,5641.604267104318,50.1593,50.2579,50.1441,50.1669,5641.6043
2009-04-15 11:05:00,66.07,66.1,65.98,66.06,9539.43994255821,50.1441,50.1669,50.0758,50.1365,9539.4399
2009-04-15 11:10:00,66.07,66.08,66.01,66.01,6872.499743563442,50.1441,50.1517,50.0986,50.0986,6872.4997
2009-04-15 11:15:00,66.04,66.15,65.99,66.12,12411.5293876295,50.1213,50.2048,50.0834,50.1821,12411.5294
2009-04-15 11:20:00,66.07,66.13,66.02,66.07,8103.395220022566,50.1441,50.1896,50.1062,50.1441,8103.3952
2009-04-15 11:25:00,66.08,66.11,66.03,66.1,4821.007282798236,50.1517,50.1745,50.1137,50.1669,4821.0073
2009-04-15 11:30:00,66.06,66.12,66.06,66.08,7693.096727869524,50.1365,50.1821,50.1365,50.1517,7693.0967
2009-04-15 11:35:00,66.1,66.11,66.03,66.03,12719.25325674428,50.1669,50.1745,50.1137,50.1137,12719.2533
2009-04-15 11:40:00,66.07,66.12,66.02,66.04,4718.432659759975,50.1441,50.1821,50.1062,50.1213,4718.4327
2009-04-15 11:45:00,66.04,66.07,65.97,65.98,7590.522104831264,50.1213,50.1441,50.0682,50.0758,7590.5221
2009-04-15 11:50:00,66.0,66.01,65.89,65.97,10462.611549902556,50.091,50.0986,50.0075,50.0682,10462.6115
2009-04-15 11:55:00,65.96,66.12,65.96,66.02,12719.25325674428,50.0606,50.1821,50.0606,50.1062,12719.2533
2009-04-15 12:00:00,66.02,66.1,65.98,65.98,9744.58918863473,50.1062,50.1669,50.0758,50.0758,9744.5892
2009-04-15 12:05:00,66.01,66.02,65.94,65.94,11180.633911170376,50.0986,50.1062,50.0454,50.0454,11180.6339
2009-04-15 12:10:00,65.94,66.01,65.92,65.98,9129.14145040517,50.0454,50.0986,50.0303,50.0758,9129.1415
2009-04-15 12:15:00,66.01,66.03,65.95,65.96,6257.0520053338805,50.0986,50.1137,50.053,50.0606,6257.052
2009-04-15 12:20:00,65.96,66.07,65.9,65.96,11796.081649399935,50.0606,50.1441,50.0151,50.0606,11796.0816
2009-04-15 12:25:00,65.96,65.98,65.9,65.91,2564.365575956508,50.0606,50.0758,50.0151,50.0227,2564.3656
2009-04-15 12:30:00,65.92,66.0,65.9,65.9,4821.007282798236,50.0303,50.091,50.0151,50.0151,4821.0073
2009-04-15 12:35:00,65.94,65.96,65.79,65.8,7795.671350907785,50.0454,50.0606,49.9316,49.9392,7795.6714
2009-04-15 12:40:00,65.82,65.85,65.78,65.83,24412.76028310596,49.9544,49.9771,49.924,49.962,24412.7603
2009-04-15 12:45:00,65.84,65.88,65.78,65.85,25541.081136526824,49.9695,49.9999,49.924,49.9771,25541.0811
2009-04-15 12:50:00,65.85,65.95,65.83,65.95,2564.365575956508,49.9771,50.053,49.962,50.053,2564.3656
2009-04-15 12:55:00,65.91,65.91,65.83,65.88,4102.984921530413,50.0227,50.0227,49.962,49.9999,4102.9849
2009-04-15 13:00:00,65.89,65.95,65.73,65.83,21335.52159195815,50.0075,50.053,49.8861,49.962,21335.5216
2009-04-15 13:05:00,65.81,65.83,65.78,65.81,16001.641193968611,49.9468,49.962,49.924,49.9468,16001.6412
2009-04-15 13:10:00,65.81,65.84,65.71,65.74,28720.89445071289,49.9468,49.9695,49.8709,49.8937,28720.8945
2009-04-15 13:15:00,65.73,65.75,65.59,65.59,23899.887167914658,49.8861,49.9012,49.7798,49.7798,23899.8872
2009-04-15 13:20:00,65.61,65.65,65.52,65.58,17027.387424351215,49.795,49.8253,49.7267,49.7722,17027.3874
2009-04-15 13:25:00,65.6,65.64,65.55,65.58,98266.4888706534,49.7874,49.8178,49.7494,49.7722,98266.4889
2009-04-15 13:30:00,65.58,65.59,65.5,65.58,27797.72284336855,49.7722,49.7798,49.7115,49.7722,27797.7228
2009-04-15 13:35:00,65.55,65.6,65.5,65.53,11488.357780285158,49.7494,49.7874,49.7115,49.7343,11488.3578
2009-04-15 13:40:00,65.53,65.57,65.46,65.48,69853.31828905529,49.7343,49.7646,49.6811,49.6963,69853.3183
2009-04-15 13:45:00,65.49,65.49,65.25,65.26,40927.27459226587,49.7039,49.7039,49.5218,49.5294,40927.2746
2009-04-15 13:50:00,65.26,65.29,65.18,65.23,16822.238178274692,49.5294,49.5521,49.4686,49.5066,16822.2382
2009-04-15 13:55:00,65.23,65.34,65.23,65.34,4205.559544568673,49.5066,49.5901,49.5066,49.5901,4205.5595
2009-04-15 14:00:00,65.3,65.41,65.25,65.36,11385.783157246897,49.5597,49.6432,49.5218,49.6052,11385.7832
2009-04-15 14:05:00,65.37,65.52,65.33,65.52,5744.178890142579,49.6128,49.7267,49.5825,49.7267,5744.1789
2009-04-15 14:10:00,65.5,65.53,65.46,65.51,11180.633911170376,49.7115,49.7343,49.6811,49.7191,11180.6339
2009-04-15 14:15:00,65.52,65.58,65.4,65.41,16001.641193968611,49.7267,49.7722,49.6356,49.6432,16001.6412
2009-04-15 14:20:00,65.41,65.45,65.35,65.39,14155.297979279923,49.6432,49.6736,49.5977,49.628,14155.298
2009-04-15 14:25:00,65.42,65.45,65.37,65.41,10872.910042055595,49.6508,49.6736,49.6128,49.6432,10872.91
2009-04-15 14:30:00,65.41,65.43,65.36,65.37,9642.014565596472,49.6432,49.6584,49.6052,49.6128,9642.0146
2009-04-15 14:35:00,65.36,65.39,65.28,65.29,11283.208534208636,49.6052,49.628,49.5445,49.5521,11283.2085
2009-04-15 14:40:00,65.33,65.33,65.21,65.25,16617.088932198174,49.5825,49.5825,49.4914,49.5218,16617.0889
2009-04-15 14:45:00,65.24,65.32,65.21,65.24,13642.424864088624,49.5142,49.5749,49.4914,49.5142,13642.4249
2009-04-15 14:50:00,65.24,65.28,65.17,65.17,16514.514309159913,49.5142,49.5445,49.461,49.461,16514.5143
2009-04-15 14:55:00,65.18,65.22,65.07,65.14,10770.335419017334,49.4686,49.499,49.3852,49.4383,10770.3354
2009-04-15 15:00:00,65.13,65.26,65.13,65.17,17232.536670427737,49.4307,49.5294,49.4307,49.461,17232.5367
2009-04-15 15:05:00,65.13,65.3,65.13,65.17,18463.43214688686,49.4307,49.5597,49.4307,49.461,18463.4321
2009-04-15 15:10:00,65.18,65.38,65.14,65.25,27387.424351215508,49.4686,49.6204,49.4383,49.5218,27387.4244
2009-04-15 15:15:00,65.26,65.42,65.22,65.34,31900.70776489896,49.5294,49.6508,49.499,49.5901,31900.7078
2009-04-15 15:20:00,65.36,65.45,65.36,65.44,17642.835162580777,49.6052,49.6736,49.6052,49.666,17642.8352
2009-04-15 15:25:00,65.44,65.54,65.44,65.52,19591.753000307723,49.666,49.7419,49.666,49.7267,19591.753
2009-04-15 15:30:00,65.53,65.59,65.48,65.5,25438.506513488563,49.7343,49.7798,49.6963,49.7115,25438.5065
2009-04-15 15:35:00,65.51,65.55,65.45,65.48,18976.30526207816,49.7191,49.7494,49.6736,49.6963,18976.3053
2009-04-15 15:40:00,65.49,65.67,65.48,65.48,23592.163298799875,49.7039,49.8405,49.6963,49.6963,23592.1633
2009-04-15 15:45:00,65.5,65.53,65.35,65.46,41440.14770745717,49.7115,49.7343,49.5977,49.6811,41440.1477
2009-04-15 15:50:00,65.47,65.68,65.45,65.66,45953.43112114063,49.6887,49.8481,49.6736,49.8329,45953.4311
2009-04-15 15:55:00,65.64,65.9,65.62,65.8,118883.98810134373,49.8178,50.0151,49.8026,49.9392,118883.9881
2009-04-16 09:30:00,66.16,66.16,65.53,66.03,37644.88665504154,50.2124,50.2124,49.7343,50.1137,37644.8867
2009-04-16 09:35:00,66.08,66.17,66.01,66.09,22771.5663144938,50.1517,50.22,50.0986,50.1593,22771.5663
2009-04-16 09:40:00,66.11,66.11,65.82,65.88,20104.626115499024,50.1745,50.1745,49.9544,49.9999,20104.6261
2009-04-16 09:45:00,65.93,66.1,65.87,66.1,16411.939686121652,50.0379,50.1669,49.9923,50.1669,16411.9397
2009-04-16 09:50:00,66.11,66.25,66.11,66.12,9642.014565596472,50.1745,50.2807,50.1745,50.1821,9642.0146
2009-04-16 09:55:00,66.13,66.13,65.94,66.04,14975.894963586008,50.1896,50.1896,50.0454,50.1213,14975.895
2009-04-16 10:00:00,66.05,66.08,65.74,65.79,21950.969330187712,50.1289,50.1517,49.8937,49.9316,21950.9693
2009-04-16 10:05:00,65.8,65.9,65.7,65.74,27182.275105138982,49.9392,50.0151,49.8633,49.8937,27182.2751
2009-04-16 10:10:00,65.72,65.78,65.58,65.59,20925.22309980511,49.8785,49.924,49.7722,49.7798,20925.2231
2009-04-16 10:15:00,65.61,65.63,65.53,65.59,20207.200738537285,49.795,49.8102,49.7343,49.7798,20207.2007
2009-04-16 10:20:00,65.58,65.62,65.45,65.45,14052.723356241666,49.7722,49.8026,49.6736,49.6736,14052.7234
2009-04-16 10:25:00,65.46,65.53,65.35,65.4,33541.90173351113,49.6811,49.7343,49.5977,49.6356,33541.9017
2009-04-16 10:30:00,65.45,65.6,65.41,65.56,14975.894963586008,49.6736,49.7874,49.6432,49.757,14975.895
2009-04-16 10:35:00,65.54,65.56,65.46,65.46,10770.335419017334,49.7419,49.757,49.6811,49.6811,10770.3354
2009-04-16 10:40:00,65.47,65.47,65.37,65.42,4102.984921530413,49.6887,49.6887,49.6128,49.6508,4102.9849
2009-04-16 10:45:00,65.42,65.47,65.35,65.45,10770.335419017334,49.6508,49.6887,49.5977,49.6736,10770.3354
2009-04-16 10:50:00,65.46,65.58,65.45,65.52,4410.708790645194,49.6811,49.7722,49.6736,49.7267,4410.7088
2009-04-16 10:55:00,65.54,65.55,65.43,65.54,5231.305774951277,49.7419,49.7494,49.6584,49.7419,5231.3058
2009-04-16 11:00:00,65.53,65.55,65.52,65.53,6257.0520053338805,49.7343,49.7494,49.7267,49.7343,6257.052
2009-04-16 11:05:00,65.53,65.61,65.5,65.6,14052.723356241666,49.7343,49.795,49.7115,49.7874,14052.7234
2009-04-16 11:10:00,65.54,65.54,65.45,65.45,5641.604267104318,49.7419,49.7419,49.6736,49.6736,5641.6043
2009-04-16 11:15:00,65.46,65.5,65.43,65.46,5744.178890142579,49.6811,49.7115,49.6584,49.6811,5744.1789
2009-04-16 11:20:00,65.46,65.48,65.39,65.41,5539.029644066058,49.6811,49.6963,49.628,49.6432,5539.0296
2009-04-16 11:25:00,65.39,65.46,65.3,65.4,6769.925120525182,49.628,49.6811,49.5597,49.6356,6769.9251
2009-04-16 11:30:00,65.46,65.54,65.45,65.54,6462.201251410401,49.6811,49.7419,49.6736,49.7419,6462.2013
2009-04-16 11:35:00,65.57,65.6,65.5,65.53,21540.670838034668,49.7646,49.7874,49.7115,49.7343,21540.6708
2009-04-16 11:40:00,65.54,65.6,65.47,65.48,13026.977125859064,49.7419,49.7874,49.6887,49.6963,13026.9771
2009-04-16 11:45:00,65.5,65.61,65.49,65.55,9436.86531951995,49.7115,49.795,49.7039,49.7494,9436.8653
2009-04-16 11:50:00,65.55,65.59,65.53,65.54,9334.29069648169,49.7494,49.7798,49.7343,49.7419,9334.2907
2009-04-16 11:55:00,65.58,65.58,65.5,65.56,9642.014565596472,49.7722,49.7722,49.7115,49.757,9642.0146
2009-04-16 12:00:00,65.55,65.57,65.51,65.54,12616.67863370602,49.7494,49.7646,49.7191,49.7419,12616.6786
2009-04-16 12:05:00,65.54,65.54,65.48,65.5,12924.402502820802,49.7419,49.7419,49.6963,49.7115,12924.4025
2009-04-16 12:10:00,65.52,65.55,65.48,65.55,10565.186172940814,49.7267,49.7494,49.6963,49.7494,10565.1862
2009-04-16 12:15:00,65.52,65.55,65.39,65.39,12514.10401066776,49.7267,49.7494,49.628,49.628,12514.104
2009-04-16 12:20:00,65.42,65.45,65.36,65.38,10667.760795979077,49.6508,49.6736,49.6052,49.6204,10667.7608
2009-04-16 12:25:00,65.39,65.45,65.34,65.35,25028.20802133552,49.628,49.6736,49.5901,49.5977,25028.208
2009-04-16 12:30:00,65.35,65.43,65.32,65.42,4000.410298492153,49.5977,49.6584,49.5749,49.6508,4000.4103
2009-04-16 12:35:00,65.43,65.44,65.29,65.29,5949.328136219099,49.6584,49.666,49.5521,49.5521,5949.3281
2009-04-16 12:40:00,65.29,65.35,65.23,65.33,6667.350497486921,49.5521,49.5977,49.5066,49.5825,6667.3505
2009-04-16 12:45:00,65.35,65.45,65.34,65.4,6462.201251410401,49.5977,49.6736,49.5901,49.6356,6462.2013
2009-04-16 12:50:00,65.44,65.51,65.38,65.51,7795.671350907785,49.666,49.7191,49.6204,49.7191,7795.6714
2009-04-16 12:55:00,65.51,65.51,65.34,65.43,10360.036926864292,49.7191,49.7191,49.5901,49.6584,10360.0369
2009-04-16 13:00:00,65.4,65.46,65.4,65.45,6872.499743563442,49.6356,49.6811,49.6356,49.6736,6872.4997
2009-04-16 13:05:00,65.43,65.44,65.31,65.38,11693.507026361678,49.6584,49.666,49.5673,49.6204,11693.507
2009-04-16 13:10:00,65.38,65.38,65.26,65.3,6462.201251410401,49.6204,49.6204,49.5294,49.5597,6462.2013
2009-04-16 13:15:00,65.3,65.39,65.23,65.28,11898.656272438198,49.5597,49.628,49.5066,49.5445,11898.6563
2009-04-16 13:20:00,65.28,65.42,65.28,65.38,6564.775874448661,49.5445,49.6508,49.5445,49.6204,6564.7759
2009-04-16 13:25:00,65.38,65.43,65.35,65.4,6051.902759257359,49.6204,49.6584,49.5977,49.6356,6051.9028
2009-04-16 13:30:00,65.4,65.42,65.27,65.28,6872.499743563442,49.6356,49.6508,49.5369,49.5445,6872.4997
2009-04-16 13:35:00,65.28,65.32,65.2,65.21,8821.417581290389,49.5445,49.5749,49.4838,49.4914,8821.4176
2009-04-16 13:40:00,65.21,65.24,65.14,65.2,6462.201251410401,49.4914,49.5142,49.4383,49.4838,6462.2013
2009-04-16 13:45:00,65.21,65.28,65.19,65.24,5333.880397989537,49.4914,49.5445,49.4762,49.5142,5333.8804
2009-04-16 13:50:00,65.24,65.24,65.14,65.14,4923.581905836496,49.5142,49.5142,49.4383,49.4383,4923.5819
2009-04-16 13:55:00,65.13,65.23,65.09,65.23,8308.544466099087,49.4307,49.5066,49.4003,49.5066,8308.5445
2009-04-16 14:00:00,65.27,65.38,65.27,65.35,4308.134167606934,49.5369,49.6204,49.5369,49.5977,4308.1342
2009-04-16 14:05:00,65.37,65.42,65.37,65.39,11796.081649399935,49.6128,49.6508,49.6128,49.628,11796.0816
2009-04-16 14:10:00,65.4,65.48,65.39,65.46,7077.648989639963,49.6356,49.6963,49.628,49.6811,7077.649
2009-04-16 14:15:00,65.46,65.49,65.39,65.49,11078.059288132115,49.6811,49.7039,49.628,49.7039,11078.0593
2009-04-16 14:20:00,65.49,65.57,65.42,65.42,14565.596471432968,49.7039,49.7646,49.6508,49.6508,14565.5965
2009-04-16 14:25:00,65.43,65.46,65.37,65.37,9334.29069648169,49.6584,49.6811,49.6128,49.6128,9334.2907
2009-04-16 14:30:00,65.38,65.44,65.33,65.42,10360.036926864292,49.6204,49.666,49.5825,49.6508,10360.0369
2009-04-16 14:35:00,65.43,65.61,65.43,65.59,19078.87988511642,49.6584,49.795,49.6584,49.7798,19078.8799
2009-04-16 14:40:00,65.59,65.6,65.48,65.5,9436.86531951995,49.7798,49.7874,49.6963,49.7115,9436.8653
2009-04-16 14:45:00,65.51,65.61,65.51,65.53,14155.297979279923,49.7191,49.795,49.7191,49.7343,14155.298
2009-04-16 14:50:00,65.55,65.81,65.55,65.77,19284.029131192943,49.7494,49.9468,49.7494,49.9164,19284.0291
2009-04-16 14:55:00,65.79,65.84,65.7,65.7,12001.23089547646,49.9316,49.9695,49.8633,49.8633,12001.2309
2009-04-16 15:00:00,65.71,65.83,65.7,65.81,11898.656272438198,49.8709,49.962,49.8633,49.9468,11898.6563
2009-04-16 15:05:00,65.81,66.03,65.76,66.0,13642.424864088624,49.9468,50.1137,49.9088,50.091,13642.4249
2009-04-16 15:10:00,65.97,66.08,65.95,65.99,14155.297979279923,50.0682,50.1517,50.053,50.0834,14155.298
2009-04-16 15:15:00,65.99,66.12,65.97,66.12,21745.82008411119,50.0834,50.1821,50.0682,50.1821,21745.8201
2009-04-16 15:20:00,66.12,66.22,66.09,66.18,22156.11857626423,50.1821,50.2579,50.1593,50.2276,22156.1186
2009-04-16 15:25:00,66.18,66.26,66.18,66.22,37439.73740896502,50.2276,50.2883,50.2276,50.2579,37439.7374
2009-04-16 15:30:00,66.23,66.34,66.22,66.31,44209.66252949021,50.2655,50.349,50.2579,50.3263,44209.6625
2009-04-16 15:35:00,66.31,66.47,66.26,66.47,21540.670838034668,50.3263,50.4477,50.2883,50.4477,21540.6708
2009-04-16 15:40:00,66.47,66.48,66.24,66.24,29541.491435018976,50.4477,50.4553,50.2731,50.2731,29541.4914
2009-04-16 15:45:00,66.25,66.37,66.23,66.34,21130.372345881628,50.2807,50.3718,50.2655,50.349,21130.3723
2009-04-16 15:50:00,66.35,66.4,66.18,66.22,32413.580880090263,50.3566,50.3946,50.2276,50.2579,32413.5809
2009-04-16 15:55:00,66.22,66.27,66.1,66.16,67596.67658221356,50.2579,50.2959,50.1669,50.2124,67596.6766
2009-04-17 09:30:00,66.29,66.76,66.29,66.54,285567.75053851673,50.3111,50.6678,50.3111,50.5008,285567.7505
2009-04-17 09:35:00,66.47,66.47,66.1,66.15,61749.92306903272,50.4477,50.4477,50.1669,50.2048,61749.9231
2009-04-17 09:40:00,66.15,66.32,66.1,66.32,174171.70991896605,50.2048,50.3338,50.1669,50.3338,174171.7099
2009-04-17 09:45:00,66.25,66.46,66.25,66.34,224638.42445379007,50.2807,50.4401,50.2807,50.349,224638.4245
2009-04-17 09:50:00,66.32,66.46,66.23,66.29,120217.45820084112,50.3338,50.4401,50.2655,50.3111,120217.4582
2009-04-17 09:55:00,66.28,66.31,66.19,66.27,48004.92358190584,50.3035,50.3263,50.2352,50.2959,48004.9236
2009-04-17 10:00:00,66.3,66.77,66.3,66.72,26977.125859062467,50.3187,50.6754,50.3187,50.6374,26977.1259
2009-04-17 10:05:00,66.73,67.06,66.72,67.03,19284.029131192943,50.645,50.8955,50.6374,50.8727,19284.0291
2009-04-17 10:10:00,67.05,67.05,66.99,67.03,16309.365063083393,50.8879,50.8879,50.8423,50.8727,16309.3651
2009-04-17 10:15:00,67.04,67.06,66.91,66.99,9334.29069648169,50.8803,50.8955,50.7816,50.8423,9334.2907
2009-04-17 10:20:00,67.02,67.07,66.96,67.06,7282.798235716484,50.8651,50.9031,50.8196,50.8955,7282.7982
2009-04-17 10:25:00,67.06,67.06,66.97,67.0,7898.245973946045,50.8955,50.8955,50.8272,50.8499,7898.246
2009-04-17 10:30:00,67.0,67.05,66.91,66.97,12308.95476459124,50.8499,50.8879,50.7816,50.8272,12308.9548
2009-04-17 10:35:00,66.95,66.95,66.81,66.86,9231.71607344343,50.812,50.812,50.7057,50.7437,9231.7161
2009-04-17 10:40:00,66.86,66.92,66.73,66.74,9539.43994255821,50.7437,50.7892,50.645,50.6526,9539.4399
2009-04-17 10:45:00,66.73,66.81,66.6,66.76,14360.447225356444,50.645,50.7057,50.5464,50.6678,14360.4472
2009-04-17 10:50:00,66.74,66.79,66.55,66.59,11590.932403323415,50.6526,50.6906,50.5084,50.5388,11590.9324
2009-04-17 10:55:00,66.55,66.55,66.18,66.18,25438.506513488563,50.5084,50.5084,50.2276,50.2276,25438.5065
2009-04-17 11:00:00,66.19,66.19,66.04,66.17,20309.775361575543,50.2352,50.2352,50.1213,50.22,20309.7754
2009-04-17 11:05:00,66.14,66.28,66.14,66.28,7385.372858754744,50.1972,50.3035,50.1972,50.3035,7385.3729
2009-04-17 11:10:00,66.28,66.31,66.21,66.21,6462.201251410401,50.3035,50.3263,50.2504,50.2504,6462.2013
2009-04-17 11:15:00,66.21,66.22,65.95,66.0,6359.626628372141,50.2504,50.2579,50.053,50.091,6359.6266
2009-04-17 11:20:00,65.96,66.11,65.96,66.05,10872.910042055595,50.0606,50.1745,50.0606,50.1289,10872.91
2009-04-17 11:25:00,66.05,66.22,66.05,66.21,6257.0520053338805,50.1289,50.2579,50.1289,50.2504,6257.052
2009-04-17 11:30:00,66.19,66.22,66.14,66.18,7795.671350907785,50.2352,50.2579,50.1972,50.2276,7795.6714
2009-04-17 11:35:00,66.16,66.2,66.08,66.12,5539.029644066058,50.2124,50.2428,50.1517,50.1821,5539.0296
2009-04-17 11:40:00,66.08,66.14,66.04,66.05,9744.58918863473,50.1517,50.1972,50.1213,50.1289,9744.5892
2009-04-17 11:45:00,66.03,66.08,65.98,65.98,6462.201251410401,50.1137,50.1517,50.0758,50.0758,6462.2013
2009-04-17 11:50:00,66.01,66.02,65.9,65.9,6975.074366601702,50.0986,50.1062,50.0151,50.0151,6975.0744
2009-04-17 11:55:00,65.92,65.98,65.9,65.91,12514.10401066776,50.0303,50.0758,50.0151,50.0227,12514.104
2009-04-17 12:00:00,65.94,66.01,65.92,66.0,4205.559544568673,50.0454,50.0986,50.0303,50.091,4205.5595
2009-04-17 12:05:00,65.99,66.04,65.95,66.04,5333.880397989537,50.0834,50.1213,50.053,50.1213,5333.8804
2009-04-17 12:10:00,66.04,66.07,65.98,66.02,4718.432659759975,50.1213,50.1441,50.0758,50.1062,4718.4327
2009-04-17 12:15:00,65.98,66.01,65.81,65.84,9744.58918863473,50.0758,50.0986,49.9468,49.9695,9744.5892
2009-04-17 12:20:00,65.84,65.86,65.82,65.83,16001.641193968611,49.9695,49.9847,49.9544,49.962,16001.6412
2009-04-17 12:25:00,65.83,65.83,65.78,65.83,9436.86531951995,49.962,49.962,49.924,49.962,9436.8653
2009-04-17 12:30:00,65.83,65.86,65.75,65.76,8821.417581290389,49.962,49.9847,49.9012,49.9088,8821.4176
2009-04-17 12:35:00,65.76,65.78,65.71,65.74,9539.43994255821,49.9088,49.924,49.8709,49.8937,9539.4399
2009-04-17 12:40:00,65.74,65.76,65.71,65.74,7487.947481793004,49.8937,49.9088,49.8709,49.8937,7487.9475
2009-04-17 12:45:00,65.76,65.93,65.72,65.89,12616.67863370602,49.9088,50.0379,49.8785,50.0075,12616.6786
2009-04-17 12:50:00,65.94,65.94,65.72,65.73,8000.820596984306,50.0454,50.0454,49.8785,49.8861,8000.8206
2009-04-17 12:55:00,65.73,65.81,65.73,65.81,6154.47738229562,49.8861,49.9468,49.8861,49.9468,6154.4774
2009-04-17 13:00:00,65.81,65.93,65.78,65.83,12514.10401066776,49.9468,50.0379,49.924,49.962,12514.104
2009-04-17 13:05:00,65.87,65.95,65.82,65.87,9026.566827366907,49.9923,50.053,49.9544,49.9923,9026.5668
2009-04-17 13:10:00,65.89,65.89,65.8,65.8,11078.059288132115,50.0075,50.0075,49.9392,49.9392,11078.0593
2009-04-17 13:15:00,65.83,65.83,65.72,65.79,12514.10401066776,49.962,49.962,49.8785,49.9316,12514.104
2009-04-17 13:20:00,65.79,65.84,65.78,65.83,9949.738434711251,49.9316,49.9695,49.924,49.962,9949.7384
2009-04-17 13:25:00,65.83,65.87,65.82,65.82,8513.693712175607,49.962,49.9923,49.9544,49.9544,8513.6937
2009-04-17 13:30:00,65.82,65.85,65.78,65.83,7385.372858754744,49.9544,49.9771,49.924,49.962,7385.3729
2009-04-17 13:35:00,65.82,65.82,65.67,65.78,13642.424864088624,49.9544,49.9544,49.8405,49.924,13642.4249
2009-04-17 13:40:00,65.8,65.85,65.78,65.81,8103.395220022566,49.9392,49.9771,49.924,49.9468,8103.3952
2009-04-17 13:45:00,65.8,65.87,65.78,65.81,11488.357780285158,49.9392,49.9923,49.924,49.9468,11488.3578
2009-04-17 13:50:00,65.81,65.86,65.81,65.83,6667.350497486921,49.9468,49.9847,49.9468,49.962,6667.3505
2009-04-17 13:55:00,65.83,65.95,65.83,65.92,6462.201251410401,49.962,50.053,49.962,50.0303,6462.2013
2009-04-17 14:00:00,65.92,65.94,65.88,65.93,5539.029644066058,50.0303,50.0454,49.9999,50.0379,5539.0296
2009-04-17 14:05:00,65.93,66.03,65.93,66.03,5026.156528874756,50.0379,50.1137,50.0379,50.1137,5026.1565
2009-04-17 14:10:00,66.0,66.1,65.99,66.09,5949.328136219099,50.091,50.1669,50.0834,50.1593,5949.3281
2009-04-17 14:15:00,66.07,66.19,66.06,66.19,11283.208534208636,50.1441,50.2352,50.1365,50.2352,11283.2085
2009-04-17 14:20:00,66.17,66.28,66.17,66.27,10052.313057749512,50.22,50.3035,50.22,50.2959,10052.3131
2009-04-17 14:25:00,66.29,66.35,66.27,66.35,11283.208534208636,50.3111,50.3566,50.2959,50.3566,11283.2085
2009-04-17 14:30:00,66.35,66.42,66.35,66.36,10872.910042055595,50.3566,50.4097,50.3566,50.3642,10872.91
2009-04-17 14:35:00,66.37,66.53,66.37,66.53,7693.096727869524,50.3718,50.4932,50.3718,50.4932,7693.0967
2009-04-17 14:40:00,66.52,66.53,66.47,66.5,8616.268335213868,50.4856,50.4932,50.4477,50.4705,8616.2683
2009-04-17 14:45:00,66.47,66.5,66.35,66.35,8923.992204328648,50.4477,50.4705,50.3566,50.3566,8923.9922
2009-04-17 14:50:00,66.36,66.49,66.36,66.44,10462.611549902556,50.3642,50.4629,50.3642,50.4249,10462.6115
2009-04-17 14:55:00,66.43,66.47,66.38,66.38,12001.23089547646,50.4173,50.4477,50.3794,50.3794,12001.2309
2009-04-17 15:00:00,66.37,66.5,66.37,66.47,6051.902759257359,50.3718,50.4705,50.3718,50.4477,6051.9028
2009-04-17 15:05:00,66.48,66.48,66.37,66.45,7795.671350907785,50.4553,50.4553,50.3718,50.4325,7795.6714
2009-04-17 15:10:00,66.46,66.63,66.46,66.61,10565.186172940814,50.4401,50.5691,50.4401,50.5539,10565.1862
2009-04-17 15:15:00,66.63,66.65,66.49,66.49,6975.074366601702,50.5691,50.5843,50.4629,50.4629,6975.0744
2009-04-17 15:20:00,66.51,66.61,66.39,66.61,9539.43994255821,50.478,50.5539,50.387,50.5539,9539.4399
2009-04-17 15:25:00,66.61,66.62,66.55,66.59,7795.671350907785,50.5539,50.5615,50.5084,50.5388,7795.6714
2009-04-17 15:30:00,66.57,66.6,66.52,66.59,13847.574110165144,50.5236,50.5464,50.4856,50.5388,13847.5741
2009-04-17 15:35:00,66.59,66.71,66.56,66.63,17232.536670427737,50.5388,50.6298,50.516,50.5691,17232.5367
2009-04-17 15:40:00,66.62,66.76,66.59,66.71,17335.111293465994,50.5615,50.6678,50.5388,50.6298,17335.1113
2009-04-17 15:45:00,66.7,66.71,66.49,66.61,16822.238178274692,50.6222,50.6298,50.4629,50.5539,16822.2382
2009-04-17 15:50:00,66.61,66.68,66.51,66.57,29644.06605805724,50.5539,50.6071,50.478,50.5236,29644.0661
2009-04-17 15:55:00,66.58,66.65,66.54,66.57,42158.170068725,50.5312,50.5843,50.5008,50.5236,42158.1701
2009-04-20 09:30:00,66.32,67.21,66.32,66.97,39798.953738845004,50.3338,51.0093,50.3338,50.8272,39798.9537
2009-04-20 09:35:00,66.96,67.22,66.8,67.04,26669.401989947684,50.8196,51.0169,50.6981,50.8803,26669.402
2009-04-20 09:40:00,67.0,67.21,66.81,67.16,45543.13262898759,50.8499,51.0093,50.7057,50.9714,45543.1326
2009-04-20 09:45:00,67.2,67.27,67.16,67.21,50569.289157862346,51.0017,51.0549,50.9714,51.0093,50569.2892
2009-04-20 09:50:00,67.2,67.8,67.14,67.71,125961.63709098368,51.0017,51.4571,50.9562,51.3888,125961.6371
2009-04-20 09:55:00,67.71,67.73,67.39,67.4,16617.088932198174,51.3888,51.404,51.1459,51.1535,16617.0889
2009-04-20 10:00:00,67.39,67.53,67.21,67.47,17027.387424351215,51.1459,51.2522,51.0093,51.2066,17027.3874
2009-04-20 10:05:00,67.47,67.5,67.38,67.43,9744.58918863473,51.2066,51.2294,51.1383,51.1763,9744.5892
2009-04-20 10:10:00,67.44,67.46,67.25,67.27,8718.842958252128,51.1839,51.1991,51.0397,51.0549,8718.843
2009-04-20 10:15:00,67.28,67.43,67.17,67.31,19899.476869422502,51.0624,51.1763,50.979,51.0852,19899.4769
2009-04-20 10:20:00,67.32,67.36,67.19,67.19,17335.111293465994,51.0928,51.1232,50.9941,50.9941,17335.1113
2009-04-20 10:25:00,67.19,67.25,67.06,67.06,27797.72284336855,50.9941,51.0397,50.8955,50.8955,27797.7228
2009-04-20 10:30:00,67.07,67.1,67.02,67.1,12821.82787978254,50.9031,50.9258,50.8651,50.9258,12821.8279
2009-04-20 10:35:00,67.11,67.12,66.88,66.88,18668.58139296338,50.9334,50.941,50.7589,50.7589,18668.5814
2009-04-20 10:40:00,66.88,67.03,66.72,66.75,18976.30526207816,50.7589,50.8727,50.6374,50.6602,18976.3053
2009-04-20 10:45:00,66.72,66.74,66.64,66.67,11180.633911170376,50.6374,50.6526,50.5767,50.5995,11180.6339
2009-04-20 10:50:00,66.69,66.7,66.62,66.7,4205.559544568673,50.6147,50.6222,50.5615,50.6222,4205.5595
2009-04-20 10:55:00,66.71,66.71,66.61,66.66,5436.455021027798,50.6298,50.6298,50.5539,50.5919,5436.455
2009-04-20 11:00:00,66.64,66.7,66.56,66.61,9744.58918863473,50.5767,50.6222,50.516,50.5539,9744.5892
2009-04-20 11:05:00,66.6,66.66,66.57,66.6,11898.656272438198,50.5464,50.5919,50.5236,50.5464,11898.6563
2009-04-20 11:10:00,66.61,66.61,66.52,66.54,6667.350497486921,50.5539,50.5539,50.4856,50.5008,6667.3505
2009-04-20 11:15:00,66.54,66.68,66.54,66.67,8821.417581290389,50.5008,50.6071,50.5008,50.5995,8821.4176
2009-04-20 11:20:00,66.67,66.7,66.57,66.6,10872.910042055595,50.5995,50.6222,50.5236,50.5464,10872.91
2009-04-20 11:25:00,66.59,66.6,66.49,66.52,10975.484665093856,50.5388,50.5464,50.4629,50.4856,10975.4847
2009-04-20 11:30:00,66.52,66.64,66.44,66.44,13950.148733203405,50.4856,50.5767,50.4249,50.4249,13950.1487
2009-04-20 11:35:00,66.46,66.53,66.46,66.53,9436.86531951995,50.4401,50.4932,50.4401,50.4932,9436.8653
2009-04-20 11:40:00,66.51,66.53,66.42,66.5,12308.95476459124,50.478,50.4932,50.4097,50.4705,12308.9548
2009-04-20 11:45:00,66.5,66.52,66.4,66.52,8821.417581290389,50.4705,50.4856,50.3946,50.4856,8821.4176
2009-04-20 11:50:00,66.5,66.59,66.46,66.54,10565.186172940814,50.4705,50.5388,50.4401,50.5008,10565.1862
2009-04-20 11:55:00,66.55,66.57,66.4,66.4,9026.566827366907,50.5084,50.5236,50.3946,50.3946,9026.5668
2009-04-20 12:00:00,66.39,66.42,66.28,66.31,8923.992204328648,50.387,50.4097,50.3035,50.3263,8923.9922
2009-04-20 12:05:00,66.33,66.47,66.3,66.36,11283.208534208636,50.3414,50.4477,50.3187,50.3642,11283.2085
2009-04-20 12:10:00,66.38,66.51,66.29,66.45,13232.126371935585,50.3794,50.478,50.3111,50.4325,13232.1264
2009-04-20 12:15:00,66.46,66.48,66.36,66.41,11693.507026361678,50.4401,50.4553,50.3642,50.4021,11693.507
2009-04-20 12:20:00,66.42,66.5,66.41,66.44,8718.842958252128,50.4097,50.4705,50.4021,50.4249,8718.843
2009-04-20 12:25:00,66.42,66.52,66.41,66.47,4923.581905836496,50.4097,50.4856,50.4021,50.4477,4923.5819
2009-04-20 12:30:00,66.46,66.65,66.4,66.65,11898.656272438198,50.4401,50.5843,50.3946,50.5843,11898.6563
2009-04-20 12:35:00,66.66,66.66,66.55,66.55,14360.447225356444,50.5919,50.5919,50.5084,50.5084,14360.4472
2009-04-20 12:40:00,66.51,66.7,66.49,66.7,7590.522104831264,50.478,50.6222,50.4629,50.6222,7590.5221
2009-04-20 12:45:00,66.7,66.7,66.5,66.57,9847.163811672992,50.6222,50.6222,50.4705,50.5236,9847.1638
2009-04-20 12:50:00,66.57,66.61,66.48,66.58,7077.648989639963,50.5236,50.5539,50.4553,50.5312,7077.649
2009-04-20 12:55:00,66.61,66.87,66.61,66.81,9129.14145040517,50.5539,50.7513,50.5539,50.7057,9129.1415
2009-04-20 13:00:00,66.81,66.81,66.53,66.56,16514.514309159913,50.7057,50.7057,50.4932,50.516,16514.5143
2009-04-20 13:05:00,66.59,66.61,66.36,66.36,20309.775361575543,50.5388,50.5539,50.3642,50.3642,20309.7754
2009-04-20 13:10:00,66.36,66.37,66.24,66.26,15386.193455739049,50.3642,50.3718,50.2731,50.2883,15386.1935
2009-04-20 13:15:00,66.26,66.3,66.24,66.29,16514.514309159913,50.2883,50.3187,50.2731,50.3111,16514.5143
2009-04-20 13:20:00,66.29,66.53,66.23,66.5,20617.49923069033,50.3111,50.4932,50.2655,50.4705,20617.4992
2009-04-20 13:25:00,66.54,66.62,66.49,66.56,13437.275618012103,50.5008,50.5615,50.4629,50.516,13437.2756
2009-04-20 13:30:00,66.53,66.56,66.4,66.42,12206.38014155298,50.4932,50.516,50.3946,50.4097,12206.3801
2009-04-20 13:35:00,66.4,66.47,66.39,66.43,15488.76807877731,50.3946,50.4477,50.387,50.4173,15488.7681
2009-04-20 13:40:00,66.43,66.56,66.42,66.55,15488.76807877731,50.4173,50.516,50.4097,50.5084,15488.7681
2009-04-20 13:45:00,66.53,66.54,66.4,66.44,13950.148733203405,50.4932,50.5008,50.3946,50.4249,13950.1487
2009-04-20 13:50:00,66.45,66.52,66.41,66.5,13026.977125859064,50.4325,50.4856,50.4021,50.4705,13026.9771
2009-04-20 13:55:00,66.52,66.59,66.47,66.49,11796.081649399935,50.4856,50.5388,50.4477,50.4629,11796.0816
2009-04-20 14:00:00,66.48,66.48,66.3,66.37,15386.193455739049,50.4553,50.4553,50.3187,50.3718,15386.1935
2009-04-20 14:05:00,66.38,66.47,66.3,66.43,12001.23089547646,50.3794,50.4477,50.3187,50.4173,12001.2309
2009-04-20 14:10:00,66.42,66.45,66.36,66.36,15386.193455739049,50.4097,50.4325,50.3642,50.3642,15386.1935
2009-04-20 14:15:00,66.39,66.46,66.33,66.45,11590.932403323415,50.387,50.4401,50.3414,50.4325,11590.9324
2009-04-20 14:20:00,66.47,66.55,66.42,66.52,16309.365063083393,50.4477,50.5084,50.4097,50.4856,16309.3651
2009-04-20 14:25:00,66.55,66.66,66.42,66.59,13232.126371935585,50.5084,50.5919,50.4097,50.5388,13232.1264
2009-04-20 14:30:00,66.58,66.59,66.47,66.53,8821.417581290389,50.5312,50.5388,50.4477,50.4932,8821.4176
2009-04-20 14:35:00,66.54,66.64,66.48,66.64,8205.969843060826,50.5008,50.5767,50.4553,50.5767,8205.9698
2009-04-20 14:40:00,66.64,66.83,66.64,66.73,15488.76807877731,50.5767,50.7209,50.5767,50.645,15488.7681
2009-04-20 14:45:00,66.73,66.79,66.7,66.73,12924.402502820802,50.645,50.6906,50.6222,50.645,12924.4025
2009-04-20 14:50:00,66.75,66.77,66.49,66.53,14257.872602318186,50.6602,50.6754,50.4629,50.4932,14257.8726
2009-04-20 14:55:00,66.49,66.66,66.49,66.66,13744.999487126885,50.4629,50.5919,50.4629,50.5919,13744.9995
2009-04-20 15:00:00,66.65,66.69,66.61,66.69,14565.596471432968,50.5843,50.6147,50.5539,50.6147,14565.5965
2009-04-20 15:05:00,66.7,66.78,66.61,66.75,15796.491947892093,50.6222,50.683,50.5539,50.6602,15796.4919
2009-04-20 15:10:00,66.74,66.76,66.66,66.76,11180.633911170376,50.6526,50.6678,50.5919,50.6678,11180.6339
2009-04-20 15:15:00,66.77,66.78,66.63,66.75,20822.648476766848,50.6754,50.683,50.5691,50.6602,20822.6485
2009-04-20 15:20:00,66.73,66.85,66.65,66.79,16924.812801312954,50.645,50.7361,50.5843,50.6906,16924.8128
2009-04-20 15:25:00,66.8,66.94,66.7,66.91,16924.812801312954,50.6981,50.8044,50.6222,50.7816,16924.8128
2009-04-20 15:30:00,66.91,66.99,66.88,66.93,25233.35726741204,50.7816,50.8423,50.7589,50.7968,25233.3573
2009-04-20 15:35:00,66.94,67.05,66.91,66.92,32721.304749205046,50.8044,50.8879,50.7816,50.7892,32721.3047
2009-04-20 15:40:00,66.87,66.95,66.72,66.83,38055.185147194585,50.7513,50.812,50.6374,50.7209,38055.1851
2009-04-20 15:45:00,66.83,66.93,66.82,66.89,40106.67760795979,50.7209,50.7968,50.7133,50.7664,40106.6776
2009-04-20 15:50:00,66.86,66.89,66.71,66.74,45132.83413683454,50.7437,50.7664,50.6298,50.6526,45132.8341
2009-04-20 15:55:00,66.75,66.8,66.71,66.71,59903.57985434403,50.6602,50.6981,50.6298,50.6298,59903.5799
2009-04-21 09:30:00,66.06,68.23,66.06,67.2,32105.857010975484,50.1365,51.7834,50.1365,51.0017,32105.857
2009-04-21 09:35:00,67.21,67.34,66.98,67.03,17950.559031695557,51.0093,51.108,50.8348,50.8727,17950.559
2009-04-21 09:40:00,67.08,67.08,66.49,66.75,22771.5663144938,50.9106,50.9106,50.4629,50.6602,22771.5663
2009-04-21 09:45:00,66.75,66.93,66.57,66.7,13026.977125859064,50.6602,50.7968,50.5236,50.6222,13026.9771
2009-04-21 09:50:00,66.73,66.83,66.26,66.3,26464.25274387117,50.645,50.7209,50.2883,50.3187,26464.2527
2009-04-21 09:55:00,66.33,66.47,66.27,66.38,18155.70827777208,50.3414,50.4477,50.2959,50.3794,18155.7083
2009-04-21 10:00:00,66.38,66.47,66.16,66.2,20207.200738537285,50.3794,50.4477,50.2124,50.2428,20207.2007
2009-04-21 10:05:00,66.17,66.18,66.09,66.18,7077.648989639963,50.22,50.2276,50.1593,50.2276,7077.649
2009-04-21 10:10:00,66.17,66.24,66.06,66.08,8718.842958252128,50.22,50.2731,50.1365,50.1517,8718.843
2009-04-21 10:15:00,66.08,66.35,66.07,66.26,11078.059288132115,50.1517,50.3566,50.1441,50.2883,11078.0593
2009-04-21 10:20:00,66.28,66.37,66.18,66.22,9129.14145040517,50.3035,50.3718,50.2276,50.2579,9129.1415
2009-04-21 10:25:00,66.22,66.31,66.12,66.12,12616.67863370602,50.2579,50.3263,50.1821,50.1821,12616.6786
2009-04-21 10:30:00,66.11,66.21,66.05,66.21,10667.760795979077,50.1745,50.2504,50.1289,50.2504,10667.7608
2009-04-21 10:35:00,66.22,66.25,66.2,66.23,5949.328136219099,50.2579,50.2807,50.2428,50.2655,5949.3281
2009-04-21 10:40:00,66.23,66.33,66.23,66.26,7077.648989639963,50.2655,50.3414,50.2655,50.2883,7077.649
2009-04-21 10:45:00,66.25,66.25,66.12,66.19,11590.932403323415,50.2807,50.2807,50.1821,50.2352,11590.9324
2009-04-21 10:50:00,66.2,66.22,66.08,66.09,5744.178890142579,50.2428,50.2579,50.1517,50.1593,5744.1789
2009-04-21 10:55:00,66.09,66.13,65.9,65.9,12719.25325674428,50.1593,50.1896,50.0151,50.0151,12719.2533
2009-04-21 11:00:00,65.91,66.02,65.91,65.98,10462.611549902556,50.0227,50.1062,50.0227,50.0758,10462.6115
2009-04-21 11:05:00,65.96,65.98,65.63,65.73,25233.35726741204,50.0606,50.0758,49.8102,49.8861,25233.3573
2009-04-21 11:10:00,65.74,65.97,65.7,65.8,20822.648476766848,49.8937,50.0682,49.8633,49.9392,20822.6485
2009-04-21 11:15:00,65.8,65.83,65.67,65.69,15899.06657093035,49.9392,49.962,49.8405,49.8557,15899.0666
2009-04-21 11:20:00,65.68,65.86,65.64,65.85,20617.49923069033,49.8481,49.9847,49.8178,49.9771,20617.4992
2009-04-21 11:25:00,65.87,65.87,65.6,65.76,11078.059288132115,49.9923,49.9923,49.7874,49.9088,11078.0593
2009-04-21 11:30:00,65.74,65.77,65.61,65.74,12821.82787978254,49.8937,49.9164,49.795,49.8937,12821.8279
2009-04-21 11:35:00,65.72,65.73,65.6,65.63,13334.700994973842,49.8785,49.8861,49.7874,49.8102,13334.701
2009-04-21 11:40:00,65.62,65.8,65.6,65.8,9539.43994255821,49.8026,49.9392,49.7874,49.9392,9539.4399
2009-04-21 11:45:00,65.79,65.86,65.72,65.72,14975.894963586008,49.9316,49.9847,49.8785,49.8785,14975.895
2009-04-21 11:50:00,65.73,65.74,65.59,65.74,15181.044209662528,49.8861,49.8937,49.7798,49.8937,15181.0442
2009-04-21 11:55:00,65.77,65.78,65.58,65.58,13950.148733203405,49.9164,49.924,49.7722,49.7722,13950.1487
2009-04-21 12:00:00,65.61,65.75,65.47,65.56,20617.49923069033,49.795,49.9012,49.6887,49.757,20617.4992
2009-04-21 12:05:00,65.58,65.69,65.49,65.52,11590.932403323415,49.7722,49.8557,49.7039,49.7267,11590.9324
2009-04-21 12:10:00,65.5,65.62,65.44,65.6,12821.82787978254,49.7115,49.8026,49.666,49.7874,12821.8279
2009-04-21 12:15:00,65.6,65.65,65.56,65.61,15488.76807877731,49.7874,49.8253,49.757,49.795,15488.7681
2009-04-21 12:20:00,65.6,65.64,65.51,65.53,11078.059288132115,49.7874,49.8178,49.7191,49.7343,11078.0593
2009-04-21 12:25:00,65.52,65.53,65.43,65.46,19694.327623345984,49.7267,49.7343,49.6584,49.6811,19694.3276
2009-04-21 12:30:00,65.46,65.48,65.44,65.48,7385.372858754744,49.6811,49.6963,49.666,49.6963,7385.3729
2009-04-21 12:35:00,65.47,65.62,65.43,65.48,12924.402502820802,49.6887,49.8026,49.6584,49.6963,12924.4025
2009-04-21 12:40:00,65.48,65.56,65.43,65.48,11693.507026361678,49.6963,49.757,49.6584,49.6963,11693.507
2009-04-21 12:45:00,65.46,65.58,65.37,65.39,13026.977125859064,49.6811,49.7722,49.6128,49.628,13026.9771
2009-04-21 12:50:00,65.37,65.44,65.37,65.37,8513.693712175607,49.6128,49.666,49.6128,49.6128,8513.6937
2009-04-21 12:55:00,65.39,65.44,65.37,65.38,18360.8575238486,49.628,49.666,49.6128,49.6204,18360.8575
2009-04-21 13:00:00,65.37,65.47,65.37,65.42,17540.260539542516,49.6128,49.6887,49.6128,49.6508,17540.2605
2009-04-21 13:05:00,65.46,65.46,65.37,65.41,10975.484665093856,49.6811,49.6811,49.6128,49.6432,10975.4847
2009-04-21 13:10:00,65.41,65.47,65.37,65.45,21130.372345881628,49.6432,49.6887,49.6128,49.6736,21130.3723
2009-04-21 13:15:00,65.44,65.46,65.39,65.4,10770.335419017334,49.666,49.6811,49.628,49.6356,10770.3354
2009-04-21 13:20:00,65.44,65.55,65.43,65.49,8821.417581290389,49.666,49.7494,49.6584,49.7039,8821.4176
2009-04-21 13:25:00,65.49,65.59,65.48,65.56,30156.93917324854,49.7039,49.7798,49.6963,49.757,30156.9392
2009-04-21 13:30:00,65.55,65.62,65.47,65.61,13847.574110165144,49.7494,49.8026,49.6887,49.795,13847.5741
2009-04-21 13:35:00,65.62,65.72,65.62,65.68,11590.932403323415,49.8026,49.8785,49.8026,49.8481,11590.9324
2009-04-21 13:40:00,65.68,65.88,65.68,65.77,24412.76028310596,49.8481,49.9999,49.8481,49.9164,24412.7603
2009-04-21 13:45:00,65.77,65.83,65.77,65.79,10462.611549902556,49.9164,49.962,49.9164,49.9316,10462.6115
2009-04-21 13:50:00,65.79,65.82,65.64,65.67,27592.57359729203,49.9316,49.9544,49.8178,49.8405,27592.5736
2009-04-21 13:55:00,65.68,65.85,65.68,65.81,11283.208534208636,49.8481,49.9771,49.8481,49.9468,11283.2085
2009-04-21 14:00:00,65.83,65.92,65.69,65.71,15488.76807877731,49.962,50.0303,49.8557,49.8709,15488.7681
2009-04-21 14:05:00,65.7,65.8,65.69,65.8,9231.71607344343,49.8633,49.9392,49.8557,49.9392,9231.7161
2009-04-21 14:10:00,65.81,65.83,65.73,65.75,13847.574110165144,49.9468,49.962,49.8861,49.9012,13847.5741
2009-04-21 14:15:00,65.73,65.88,65.73,65.86,18360.8575238486,49.8861,49.9999,49.8861,49.9847,18360.8575
2009-04-21 14:20:00,65.86,65.9,65.82,65.9,16617.088932198174,49.9847,50.0151,49.9544,50.0151,16617.0889
2009-04-21 14:25:00,65.91,66.03,65.88,66.02,15078.46958662427,50.0227,50.1137,49.9999,50.1062,15078.4696
2009-04-21 14:30:00,66.02,66.12,66.02,66.12,17027.387424351215,50.1062,50.1821,50.1062,50.1821,17027.3874
2009-04-21 14:35:00,66.12,66.2,65.96,66.0,13539.850241050364,50.1821,50.2428,50.0606,50.091,13539.8502
2009-04-21 14:40:00,66.01,66.03,65.83,65.89,16719.663555236435,50.0986,50.1137,49.962,50.0075,16719.6636
2009-04-21 14:45:00,65.9,65.95,65.83,65.84,42363.31931480152,50.0151,50.053,49.962,49.9695,42363.3193
2009-04-21 14:50:00,65.84,65.97,65.83,65.94,11898.656272438198,49.9695,50.0682,49.962,50.0454,11898.6563
2009-04-21 14:55:00,65.96,65.97,65.85,65.87,10565.186172940814,50.0606,50.0682,49.9771,49.9923,10565.1862
2009-04-21 15:00:00,65.85,66.01,65.76,66.01,22463.84244537901,49.9771,50.0986,49.9088,50.0986,22463.8424
2009-04-21 15:05:00,65.98,66.18,65.93,66.11,23592.163298799875,50.0758,50.2276,50.0379,50.1745,23592.1633
2009-04-21 15:10:00,66.11,66.18,66.06,66.13,18566.00676992512,50.1745,50.2276,50.1365,50.1896,18566.0068
2009-04-21 15:15:00,66.15,66.37,66.15,66.34,27284.849728177247,50.2048,50.3718,50.2048,50.349,27284.8497
2009-04-21 15:20:00,66.33,66.4,66.27,66.31,20822.648476766848,50.3414,50.3946,50.2959,50.3263,20822.6485
2009-04-21 15:25:00,66.31,66.32,66.12,66.17,20925.22309980511,50.3263,50.3338,50.1821,50.22,20925.2231
2009-04-21 15:30:00,66.17,66.21,66.05,66.13,19386.6037542312,50.22,50.2504,50.1289,50.1896,19386.6038
2009-04-21 15:35:00,66.12,66.15,65.99,66.07,28926.043696789413,50.1821,50.2048,50.0834,50.1441,28926.0437
2009-04-21 15:40:00,66.09,66.09,65.86,65.91,29336.342188942454,50.1593,50.1593,49.9847,50.0227,29336.3422
2009-04-21 15:45:00,65.96,66.11,65.94,65.97,29028.61831982768,50.0606,50.1745,50.0454,50.0682,29028.6183
2009-04-21 15:50:00,65.98,66.13,65.93,66.01,45645.70725202584,50.0758,50.1896,50.0379,50.0986,45645.7073
2009-04-21 15:55:00,66.02,66.09,65.94,66.05,76520.6687865422,50.1062,50.1593,50.0454,50.1289,76520.6688
2009-04-22 09:30:00,65.7,65.86,65.67,65.74,19284.029131192943,49.8633,49.9847,49.8405,49.8937,19284.0291
2009-04-22 09:35:00,65.74,65.74,65.32,65.4,15386.193455739049,49.8937,49.8937,49.5749,49.6356,15386.1935
2009-04-22 09:40:00,65.42,65.45,65.08,65.08,8513.693712175607,49.6508,49.6736,49.3927,49.3927,8513.6937
2009-04-22 09:45:00,65.13,65.25,65.05,65.2,16617.088932198174,49.4307,49.5218,49.37,49.4838,16617.0889
2009-04-22 09:50:00,65.22,65.54,65.17,65.48,12924.402502820802,49.499,49.7419,49.461,49.6963,12924.4025
2009-04-22 09:55:00,65.48,65.61,65.25,65.38,104933.83936814032,49.6963,49.795,49.5218,49.6204,104933.8394
2009-04-22 10:00:00,65.38,65.55,65.35,65.47,180736.4857934147,49.6204,49.7494,49.5977,49.6887,180736.4858
2009-04-22 10:05:00,65.45,65.62,65.23,65.25,93753.20545696994,49.6736,49.8026,49.5066,49.5218,93753.2055
2009-04-22 10:10:00,65.28,65.32,65.02,65.16,166478.61319109652,49.5445,49.5749,49.3472,49.4535,166478.6132
2009-04-22 10:15:00,65.21,65.23,65.13,65.2,95086.67555646732,49.4914,49.5066,49.4307,49.4838,95086.6756
2009-04-22 10:20:00,65.21,65.84,65.18,65.7,99805.1082162273,49.4914,49.9695,49.4686,49.8633,99805.1082
2009-04-22 10:25:00,65.7,65.9,65.67,65.82,41542.72233049543,49.8633,50.0151,49.8405,49.9544,41542.7223
2009-04-22 10:30:00,65.83,65.99,65.71,65.71,20002.051492460763,49.962,50.0834,49.8709,49.8709,20002.0515
2009-04-22 10:35:00,65.77,65.9,65.76,65.9,12411.5293876295,49.9164,50.0151,49.9088,50.0151,12411.5294
2009-04-22 10:40:00,65.94,66.1,65.93,66.01,16719.663555236435,50.0454,50.1669,50.0379,50.0986,16719.6636
2009-04-22 10:45:00,66.04,66.33,66.02,66.22,11898.656272438198,50.1213,50.3414,50.1062,50.2579,11898.6563
2009-04-22 10:50:00,66.24,66.35,66.17,66.31,14565.596471432968,50.2731,50.3566,50.22,50.3263,14565.5965
2009-04-22 10:55:00,66.3,66.35,66.27,66.35,11693.507026361678,50.3187,50.3566,50.2959,50.3566,11693.507
2009-04-22 11:00:00,66.35,66.4,66.29,66.4,16001.641193968611,50.3566,50.3946,50.3111,50.3946,16001.6412
2009-04-22 11:05:00,66.38,66.72,66.38,66.56,24515.33490614422,50.3794,50.6374,50.3794,50.516,24515.3349
2009-04-22 11:10:00,66.56,66.56,66.38,66.45,17027.387424351215,50.516,50.516,50.3794,50.4325,17027.3874
2009-04-22 11:15:00,66.47,66.52,66.41,66.41,13026.977125859064,50.4477,50.4856,50.4021,50.4021,13026.9771
2009-04-22 11:20:00,66.42,66.42,66.3,66.33,13129.551748897322,50.4097,50.4097,50.3187,50.3414,13129.5517
2009-04-22 11:25:00,66.34,66.37,66.3,66.37,9129.14145040517,50.349,50.3718,50.3187,50.3718,9129.1415
2009-04-22 11:30:00,66.38,66.43,66.29,66.31,6667.350497486921,50.3794,50.4173,50.3111,50.3263,6667.3505
2009-04-22 11:35:00,66.3,66.36,66.27,66.35,11898.656272438198,50.3187,50.3642,50.2959,50.3566,11898.6563
2009-04-22 11:40:00,66.36,66.36,66.25,66.31,15283.61883270079,50.3642,50.3642,50.2807,50.3263,15283.6188
2009-04-22 11:45:00,66.28,66.36,66.26,66.32,9334.29069648169,50.3035,50.3642,50.2883,50.3338,9334.2907
2009-04-22 11:50:00,66.32,66.32,66.25,66.25,8103.395220022566,50.3338,50.3338,50.2807,50.2807,8103.3952
2009-04-22 11:55:00,66.27,66.43,66.24,66.36,10667.760795979077,50.2959,50.4173,50.2731,50.3642,10667.7608
2009-04-22 12:00:00,66.39,66.46,66.29,66.29,12206.38014155298,50.387,50.4401,50.3111,50.3111,12206.3801
2009-04-22 12:05:00,66.29,66.31,66.22,66.29,6769.925120525182,50.3111,50.3263,50.2579,50.3111,6769.9251
2009-04-22 12:10:00,66.26,66.41,66.24,66.36,13539.850241050364,50.2883,50.4021,50.2731,50.3642,13539.8502
2009-04-22 12:15:00,66.34,66.38,66.26,66.29,3487.537183300851,50.349,50.3794,50.2883,50.3111,3487.5372
2009-04-22 12:20:00,66.29,66.38,66.22,66.35,4615.858036721715,50.3111,50.3794,50.2579,50.3566,4615.858
2009-04-22 12:25:00,66.35,66.35,66.23,66.3,3282.3879372243305,50.3566,50.3566,50.2655,50.3187,3282.3879
2009-04-22 12:30:00,66.27,66.41,66.26,66.38,12103.80551851472,50.2959,50.4021,50.2883,50.3794,12103.8055
2009-04-22 12:35:00,66.39,66.45,66.36,66.43,5949.328136219099,50.387,50.4325,50.3642,50.4173,5949.3281
2009-04-22 12:40:00,66.42,66.43,66.28,66.34,3897.8356754538927,50.4097,50.4173,50.3035,50.349,3897.8357
2009-04-22 12:45:00,66.33,66.33,66.26,66.29,8513.693712175607,50.3414,50.3414,50.2883,50.3111,8513.6937
2009-04-22 12:50:00,66.29,66.35,66.26,66.3,7898.245973946045,50.3111,50.3566,50.2883,50.3187,7898.246
2009-04-22 12:55:00,66.32,66.32,66.2,66.2,6462.201251410401,50.3338,50.3338,50.2428,50.2428,6462.2013
2009-04-22 13:00:00,66.2,66.32,66.13,66.32,10257.462303826032,50.2428,50.3338,50.1896,50.3338,10257.4623
2009-04-22 13:05:00,66.32,66.39,66.22,66.25,16104.215817006872,50.3338,50.387,50.2579,50.2807,16104.2158
2009-04-22 13:10:00,66.3,66.31,66.17,66.31,5744.178890142579,50.3187,50.3263,50.22,50.3263,5744.1789
2009-04-22 13:15:00,66.29,66.33,66.23,66.23,12103.80551851472,50.3111,50.3414,50.2655,50.2655,12103.8055
2009-04-22 13:20:00,66.25,66.26,66.01,66.11,18053.13365473381,50.2807,50.2883,50.0986,50.1745,18053.1337
2009-04-22 13:25:00,66.11,66.26,66.11,66.13,10360.036926864292,50.1745,50.2883,50.1745,50.1896,10360.0369
2009-04-22 13:30:00,66.12,66.18,66.02,66.18,8411.119089137346,50.1821,50.2276,50.1062,50.2276,8411.1191
2009-04-22 13:35:00,66.15,66.22,66.09,66.16,7077.648989639963,50.2048,50.2579,50.1593,50.2124,7077.649
2009-04-22 13:40:00,66.18,66.19,66.11,66.17,4102.984921530413,50.2276,50.2352,50.1745,50.22,4102.9849
2009-04-22 13:45:00,66.16,66.17,66.09,66.13,5641.604267104318,50.2124,50.22,50.1593,50.1896,5641.6043
2009-04-22 13:50:00,66.16,66.17,66.09,66.11,5641.604267104318,50.2124,50.22,50.1593,50.1745,5641.6043
2009-04-22 13:55:00,66.1,66.1,65.96,66.0,9026.566827366907,50.1669,50.1669,50.0606,50.091,9026.5668
2009-04-22 14:00:00,65.98,66.06,65.97,66.06,10257.462303826032,50.0758,50.1365,50.0682,50.1365,10257.4623
2009-04-22 14:05:00,66.02,66.12,66.02,66.09,10360.036926864292,50.1062,50.1821,50.1062,50.1593,10360.0369
2009-04-22 14:10:00,66.07,66.11,66.04,66.06,8205.969843060826,50.1441,50.1745,50.1213,50.1365,8205.9698
2009-04-22 14:15:00,66.11,66.2,66.06,66.07,32926.45399528157,50.1745,50.2428,50.1365,50.1441,32926.454
2009-04-22 14:20:00,66.09,66.14,66.08,66.13,19591.753000307723,50.1593,50.1972,50.1517,50.1896,19591.753
2009-04-22 14:25:00,66.09,66.14,66.09,66.09,14668.171094471229,50.1593,50.1972,50.1593,50.1593,14668.1711
2009-04-22 14:30:00,66.11,66.28,66.09,66.16,42978.76705303108,50.1745,50.3035,50.1593,50.2124,42978.7671
2009-04-22 14:35:00,66.16,66.22,66.16,66.17,4513.283413683455,50.2124,50.2579,50.2124,50.22,4513.2834
2009-04-22 14:40:00,66.15,66.19,66.14,66.14,6051.902759257359,50.2048,50.2352,50.1972,50.1972,6051.9028
2009-04-22 14:45:00,66.17,66.17,66.11,66.13,7898.245973946045,50.22,50.22,50.1745,50.1896,7898.246
2009-04-22 14:50:00,66.12,66.13,66.03,66.03,23797.3125448764,50.1821,50.1896,50.1137,50.1137,23797.3125
2009-04-22 14:55:00,66.04,66.05,66.01,66.04,18873.7306390399,50.1213,50.1289,50.0986,50.1213,18873.7306
2009-04-22 15:00:00,66.04,66.04,65.82,65.84,19284.029131192943,50.1213,50.1213,49.9544,49.9695,19284.0291
2009-04-22 15:05:00,65.86,65.96,65.85,65.95,13642.424864088624,49.9847,50.0606,49.9771,50.053,13642.4249
2009-04-22 15:10:00,65.96,66.11,65.94,66.02,47799.77433582932,50.0606,50.1745,50.0454,50.1062,47799.7743
2009-04-22 15:15:00,66.02,66.07,65.72,65.81,27592.57359729203,50.1062,50.1441,49.8785,49.9468,27592.5736
2009-04-22 15:20:00,65.79,65.87,65.77,65.84,10770.335419017334,49.9316,49.9923,49.9164,49.9695,10770.3354
2009-04-22 15:25:00,65.86,65.86,65.74,65.78,22566.41706841727,49.9847,49.9847,49.8937,49.924,22566.4171
2009-04-22 15:30:00,65.78,65.98,65.71,65.94,32003.282387937223,49.924,50.0758,49.8709,50.0454,32003.2824
2009-04-22 15:35:00,65.96,65.97,65.61,65.61,26156.528874756383,50.0606,50.0682,49.795,49.795,26156.5289
2009-04-22 15:40:00,65.61,65.67,65.47,65.53,39286.0806236537,49.795,49.8405,49.6887,49.7343,39286.0806
2009-04-22 15:45:00,65.47,65.6,65.34,65.45,37337.16278592676,49.6887,49.7874,49.5901,49.6736,37337.1628
2009-04-22 15:50:00,65.42,65.55,65.39,65.45,54467.12483331624,49.6508,49.7494,49.628,49.6736,54467.1248
2009-04-22 15:55:00,65.45,65.45,65.29,65.31,83700.89239922044,49.6736,49.6736,49.5521,49.5673,83700.8924
2009-04-23 09:30:00,64.83,65.11,63.02,63.33,143296.7483844497,49.203,49.4155,47.8293,48.0646,143296.7484
2009-04-23 09:35:00,63.32,63.44,63.1,63.14,79187.60898553698,48.057,48.1481,47.89,47.9204,79187.609
2009-04-23 09:40:00,63.12,63.24,62.47,62.99,121038.05518514718,47.9052,47.9963,47.4119,47.8065,121038.0552
2009-04-23 09:45:00,62.99,62.99,61.79,61.79,147297.15868294184,47.8065,47.8065,46.8958,46.8958,147297.1587
2009-04-23 09:50:00,61.8,61.87,61.66,61.73,87906.4519437891,46.9034,46.9565,46.7971,46.8502,87906.4519
2009-04-23 09:55:00,61.72,62.1,61.7,61.85,55595.4456867371,46.8427,47.1311,46.8275,46.9413,55595.4457
2009-04-23 10:00:00,61.9,61.93,61.75,61.93,47389.47584367627,46.9793,47.002,46.8654,47.002,47389.4758
2009-04-23 10:05:00,61.88,62.22,61.76,62.13,57441.78890142578,46.9641,47.2221,46.873,47.1538,57441.7889
2009-04-23 10:10:00,62.1,62.29,61.99,62.07,34567.64796389373,47.1311,47.2753,47.0476,47.1083,34567.648
2009-04-23 10:15:00,62.07,62.15,61.91,61.95,48825.52056621192,47.1083,47.169,46.9869,47.0172,48825.5206
2009-04-23 10:20:00,61.94,61.97,61.74,61.86,52723.35624166581,47.0096,47.0324,46.8578,46.9489,52723.3562
2009-04-23 10:25:00,61.86,62.02,61.79,61.91,45543.13262898759,46.9489,47.0703,46.8958,46.9869,45543.1326
2009-04-23 10:30:00,61.9,62.0,61.71,61.8,44927.68489075803,46.9793,47.0552,46.8351,46.9034,44927.6849
2009-04-23 10:35:00,61.82,61.95,61.73,61.84,30772.386911478097,46.9185,47.0172,46.8502,46.9337,30772.3869
2009-04-23 10:40:00,61.84,61.85,61.57,61.67,43594.21479126064,46.9337,46.9413,46.7288,46.8047,43594.2148
2009-04-23 10:45:00,61.67,61.8,61.53,61.78,31080.11078059288,46.8047,46.9034,46.6985,46.8882,31080.1108
2009-04-23 10:50:00,61.78,61.8,61.59,61.75,34567.64796389373,46.8882,46.9034,46.744,46.8654,34567.648
2009-04-23 10:55:00,61.73,61.87,61.66,61.7,26259.103497794644,46.8502,46.9565,46.7971,46.8275,26259.1035
2009-04-23 11:00:00,61.67,61.7,61.5,61.66,29438.916811980715,46.8047,46.8275,46.6757,46.7971,29438.9168
2009-04-23 11:05:00,61.66,61.71,61.56,61.66,31285.2600266694,46.7971,46.8351,46.7212,46.7971,31285.26
2009-04-23 11:10:00,61.68,61.84,61.56,61.61,44517.38639860498,46.8123,46.9337,46.7212,46.7592,44517.3864
2009-04-23 11:15:00,61.64,61.87,61.63,61.84,39080.93137757719,46.7819,46.9565,46.7743,46.9337,39080.9314
2009-04-23 11:20:00,61.84,62.04,61.8,62.0,19796.902246384245,46.9337,47.0855,46.9034,47.0552,19796.9022
2009-04-23 11:25:00,62.02,62.05,61.98,62.04,18566.00676992512,47.0703,47.0931,47.04,47.0855,18566.0068
2009-04-23 11:30:00,62.04,62.38,62.02,62.34,43491.64016822238,47.0855,47.3436,47.0703,47.3132,43491.6402
2009-04-23 11:35:00,62.36,62.43,62.14,62.15,23899.887167914658,47.3284,47.3815,47.1614,47.169,23899.8872
2009-04-23 11:40:00,62.17,62.32,62.14,62.26,18155.70827777208,47.1842,47.298,47.1614,47.2525,18155.7083
2009-04-23 11:45:00,62.28,62.3,62.14,62.27,17847.984408657296,47.2677,47.2828,47.1614,47.2601,17847.9844
2009-04-23 11:50:00,62.29,62.45,62.24,62.35,40619.55072315109,47.2753,47.3967,47.2373,47.3208,40619.5507
2009-04-23 11:55:00,62.34,62.41,62.17,62.34,28208.02133552159,47.3132,47.3663,47.1842,47.3132,28208.0213
2009-04-23 12:00:00,62.32,62.35,62.27,62.3,22156.11857626423,47.298,47.3208,47.2601,47.2828,22156.1186
2009-04-23 12:05:00,62.31,62.33,62.22,62.23,39491.22986973023,47.2904,47.3056,47.2221,47.2297,39491.2299
2009-04-23 12:10:00,62.25,62.34,62.25,62.3,27900.29746640681,47.2449,47.3132,47.2449,47.2828,27900.2975
2009-04-23 12:15:00,62.3,62.37,62.27,62.28,27489.99897425377,47.2828,47.336,47.2601,47.2677,27489.999
2009-04-23 12:20:00,62.28,62.35,62.24,62.3,23694.737921838136,47.2677,47.3208,47.2373,47.2828,23694.7379
2009-04-23 12:25:00,62.31,62.34,62.27,62.3,18566.00676992512,47.2904,47.3132,47.2601,47.2828,18566.0068
2009-04-23 12:30:00,62.3,62.37,62.21,62.34,43594.21479126064,47.2828,47.336,47.2145,47.3132,43594.2148
2009-04-23 12:35:00,62.34,62.34,62.27,62.31,25951.379628679864,47.3132,47.3132,47.2601,47.2904,25951.3796
2009-04-23 12:40:00,62.31,62.38,62.27,62.34,39491.22986973023,47.2904,47.3436,47.2601,47.3132,39491.2299
2009-04-23 12:45:00,62.34,62.48,62.31,62.43,17437.685916504255,47.3132,47.4195,47.2904,47.3815,17437.6859
2009-04-23 12:50:00,62.43,62.53,62.43,62.47,36208.84193250589,47.3815,47.4574,47.3815,47.4119,36208.8419
2009-04-23 12:55:00,62.45,62.48,62.38,62.44,20104.626115499024,47.3967,47.4195,47.3436,47.3891,20104.6261
2009-04-23 13:00:00,62.44,62.5,62.37,62.4,72315.10924197354,47.3891,47.4346,47.336,47.3587,72315.1092
2009-04-23 13:05:00,62.4,62.54,62.39,62.49,39798.953738845004,47.3587,47.465,47.3512,47.427,39798.9537
2009-04-23 13:10:00,62.46,62.49,62.28,62.34,16514.514309159913,47.4043,47.427,47.2677,47.3132,16514.5143
2009-04-23 13:15:00,62.34,62.54,62.34,62.54,12001.23089547646,47.3132,47.465,47.3132,47.465,12001.2309
2009-04-23 13:20:00,62.55,62.56,62.37,62.54,22258.69319930249,47.4726,47.4802,47.336,47.465,22258.6932
2009-04-23 13:25:00,62.51,62.73,62.51,62.62,22771.5663144938,47.4422,47.6092,47.4422,47.5257,22771.5663
2009-04-23 13:30:00,62.61,62.66,62.52,62.66,22156.11857626423,47.5181,47.5561,47.4498,47.5561,22156.1186
2009-04-23 13:35:00,62.66,62.75,62.62,62.7,20412.349984613807,47.5561,47.6244,47.5257,47.5864,20412.35
2009-04-23 13:40:00,62.69,62.71,62.59,62.7,8616.268335213868,47.5788,47.594,47.5029,47.5864,8616.2683
2009-04-23 13:45:00,62.68,62.75,62.64,62.73,18258.28290081034,47.5713,47.6244,47.5409,47.6092,18258.2829
2009-04-23 13:50:00,62.74,62.74,62.58,62.66,37542.31203200328,47.6168,47.6168,47.4954,47.5561,37542.312
2009-04-23 13:55:00,62.64,62.68,62.57,62.6,31285.2600266694,47.5409,47.5713,47.4878,47.5105,31285.26
2009-04-23 14:00:00,62.62,62.75,62.51,62.7,83393.16853010564,47.5257,47.6244,47.4422,47.5864,83393.1685
2009-04-23 14:05:00,62.71,62.73,62.59,62.59,14257.872602318186,47.594,47.6092,47.5029,47.5029,14257.8726
2009-04-23 14:10:00,62.61,62.64,62.53,62.54,16514.514309159913,47.5181,47.5409,47.4574,47.465,16514.5143
2009-04-23 14:15:00,62.55,62.73,62.53,62.72,18976.30526207816,47.4726,47.6092,47.4574,47.6016,18976.3053
2009-04-23 14:20:00,62.73,62.74,62.59,62.64,8821.417581290389,47.6092,47.6168,47.5029,47.5409,8821.4176
2009-04-23 14:25:00,62.63,62.71,62.62,62.64,15899.06657093035,47.5333,47.594,47.5257,47.5409,15899.0666
2009-04-23 14:30:00,62.67,62.71,62.61,62.69,9847.163811672992,47.5637,47.594,47.5181,47.5788,9847.1638
2009-04-23 14:35:00,62.69,62.76,62.57,62.73,14565.596471432968,47.5788,47.632,47.4878,47.6092,14565.5965
2009-04-23 14:40:00,62.73,62.76,62.65,62.65,27284.849728177247,47.6092,47.632,47.5485,47.5485,27284.8497
2009-04-23 14:45:00,62.66,62.72,62.59,62.67,43286.49092214586,47.5561,47.6016,47.5029,47.5637,43286.4909
2009-04-23 14:50:00,62.68,62.76,62.63,62.63,18053.13365473381,47.5713,47.632,47.5333,47.5333,18053.1337
2009-04-23 14:55:00,62.61,62.64,62.54,62.59,22156.11857626423,47.5181,47.5409,47.465,47.5029,22156.1186
2009-04-23 15:00:00,62.59,62.62,62.47,62.58,27695.148220330288,47.5029,47.5257,47.4119,47.4954,27695.1482
2009-04-23 15:05:00,62.58,62.63,62.46,62.52,30362.088419325057,47.4954,47.5333,47.4043,47.4498,30362.0884
2009-04-23 15:10:00,62.52,62.54,62.34,62.36,41132.4238383424,47.4498,47.465,47.3132,47.3284,41132.4238
2009-04-23 15:15:00,62.35,62.43,62.22,62.25,35901.11806339111,47.3208,47.3815,47.2221,47.2449,35901.1181
2009-04-23 15:20:00,62.25,62.32,62.14,62.23,59903.57985434403,47.2449,47.298,47.1614,47.2297,59903.5799
2009-04-23 15:25:00,62.28,62.35,62.21,62.33,32311.006257052,47.2677,47.3208,47.2145,47.3056,32311.0063
2009-04-23 15:30:00,62.33,62.36,62.18,62.3,61442.19919991794,47.3056,47.3284,47.1918,47.2828,61442.1992
2009-04-23 15:35:00,62.3,62.3,62.1,62.19,44825.11026771976,47.2828,47.2828,47.1311,47.1994,44825.1103
2009-04-23 15:40:00,62.21,62.31,62.09,62.24,75597.49717919786,47.2145,47.2904,47.1235,47.2373,75597.4972
2009-04-23 15:45:00,62.24,62.36,62.2,62.32,87496.15345163606,47.2373,47.3284,47.207,47.298,87496.1535
2009-04-23 15:50:00,62.3,62.63,62.29,62.58,110575.44363524464,47.2828,47.5333,47.2753,47.4954,110575.4436
2009-04-23 15:55:00,62.61,62.65,62.04,62.45,190891.37347420247,47.5181,47.5485,47.0855,47.3967,190891.3735
2009-04-24 09:30:00,62.57,62.62,61.66,61.9,68724.99743563442,47.4878,47.5257,46.7971,46.9793,68724.9974
2009-04-24 09:35:00,61.9,62.65,61.83,62.32,70468.76602728484,46.9793,47.5485,46.9261,47.298,70468.766
2009-04-24 09:40:00,62.41,62.44,62.15,62.24,19284.029131192943,47.3663,47.3891,47.169,47.2373,19284.0291
2009-04-24 09:45:00,62.15,62.24,61.86,61.95,33029.028618319826,47.169,47.2373,46.9489,47.0172,33029.0286
2009-04-24 09:50:00,61.94,62.12,61.81,61.91,31387.83464970766,47.0096,47.1462,46.911,46.9869,31387.8346
2009-04-24 09:55:00,61.83,62.09,61.71,62.09,33234.17786439635,46.9261,47.1235,46.8351,47.1235,33234.1779
2009-04-24 10:00:00,62.1,62.5,61.95,62.23,37337.16278592676,47.1311,47.4346,47.0172,47.2297,37337.1628
2009-04-24 10:05:00,62.21,62.25,62.1,62.12,27900.29746640681,47.2145,47.2449,47.1311,47.1462,27900.2975
2009-04-24 10:10:00,62.13,62.26,62.1,62.16,34259.92409477895,47.1538,47.2525,47.1311,47.1766,34259.9241
2009-04-24 10:15:00,62.17,62.25,62.1,62.23,18360.8575238486,47.1842,47.2449,47.1311,47.2297,18360.8575
2009-04-24 10:20:00,62.24,62.26,61.94,62.01,24412.76028310596,47.2373,47.2525,47.0096,47.0628,24412.7603
2009-04-24 10:25:00,62.0,62.03,61.85,61.85,19284.029131192943,47.0552,47.0779,46.9413,46.9413,19284.0291
2009-04-24 10:30:00,61.86,62.05,61.78,61.99,30259.5137962868,46.9489,47.0931,46.8882,47.0476,30259.5138
2009-04-24 10:35:00,62.05,62.26,62.03,62.09,17437.685916504255,47.0931,47.2525,47.0779,47.1235,17437.6859
2009-04-24 10:40:00,62.09,62.16,61.93,62.03,31285.2600266694,47.1235,47.1766,47.002,47.0779,31285.26
2009-04-24 10:45:00,62.03,62.18,61.93,62.04,27387.424351215508,47.0779,47.1918,47.002,47.0855,27387.4244
2009-04-24 10:50:00,62.04,62.05,61.95,62.0,11385.783157246897,47.0855,47.0931,47.0172,47.0552,11385.7832
2009-04-24 10:55:00,61.99,62.07,61.91,61.97,20104.626115499024,47.0476,47.1083,46.9869,47.0324,20104.6261
2009-04-24 11:00:00,61.94,62.2,61.93,62.04,19694.327623345984,47.0096,47.207,47.002,47.0855,19694.3276
2009-04-24 11:05:00,62.05,62.12,62.0,62.05,27900.29746640681,47.0931,47.1462,47.0552,47.0931,27900.2975
2009-04-24 11:10:00,62.05,62.1,61.99,62.05,21027.797722843367,47.0931,47.1311,47.0476,47.0931,21027.7977
2009-04-24 11:15:00,62.07,62.1,61.93,61.95,19796.902246384245,47.1083,47.1311,47.002,47.0172,19796.9022
2009-04-24 11:20:00,61.95,61.97,61.81,61.91,38670.632885424144,47.0172,47.0324,46.911,46.9869,38670.6329
2009-04-24 11:25:00,61.94,61.99,61.87,61.95,15181.044209662528,47.0096,47.0476,46.9565,47.0172,15181.0442
2009-04-24 11:30:00,61.96,62.05,61.87,61.88,28618.31982767464,47.0248,47.0931,46.9565,46.9641,28618.3198
2009-04-24 11:35:00,61.91,61.95,61.83,61.87,21438.09621499641,46.9869,47.0172,46.9261,46.9565,21438.0962
2009-04-24 11:40:00,61.85,61.95,61.79,61.92,21848.39470714945,46.9413,47.0172,46.8958,46.9944,21848.3947
2009-04-24 11:45:00,61.87,61.91,61.73,61.82,23489.588675761617,46.9565,46.9869,46.8502,46.9185,23489.5887
2009-04-24 11:50:00,61.74,61.78,61.55,61.58,44517.38639860498,46.8578,46.8882,46.7136,46.7364,44517.3864
2009-04-24 11:55:00,61.57,61.57,61.33,61.42,67699.25120525181,46.7288,46.7288,46.5467,46.615,67699.2512
2009-04-24 12:00:00,61.42,61.42,61.22,61.29,58262.38588573187,46.615,46.615,46.4632,46.5163,58262.3859
2009-04-24 12:05:00,61.28,61.36,61.26,61.34,33541.90173351113,46.5087,46.5694,46.4935,46.5543,33541.9017
2009-04-24 12:10:00,61.31,61.46,61.17,61.36,38773.2075084624,46.5315,46.6453,46.4252,46.5694,38773.2075
2009-04-24 12:15:00,61.33,61.5,61.31,61.47,35901.11806339111,46.5467,46.6757,46.5315,46.6529,35901.1181
2009-04-24 12:20:00,61.5,61.56,61.4,61.56,30362.088419325057,46.6757,46.7212,46.5998,46.7212,30362.0884
2009-04-24 12:25:00,61.52,61.57,61.47,61.55,25951.379628679864,46.6909,46.7288,46.6529,46.7136,25951.3796
2009-04-24 12:30:00,61.54,61.72,61.48,61.53,46671.45348240845,46.706,46.8427,46.6605,46.6985,46671.4535
2009-04-24 12:35:00,61.48,61.64,61.48,61.63,19591.753000307723,46.6605,46.7819,46.6605,46.7743,19591.753
2009-04-24 12:40:00,61.59,61.69,61.56,61.6,13129.551748897322,46.744,46.8199,46.7212,46.7516,13129.5517
2009-04-24 12:45:00,61.59,61.72,61.56,61.61,18258.28290081034,46.744,46.8427,46.7212,46.7592,18258.2829
2009-04-24 12:50:00,61.58,61.71,61.52,61.59,20822.648476766848,46.7364,46.8351,46.6909,46.744,20822.6485
2009-04-24 12:55:00,61.57,61.64,61.5,61.53,18566.00676992512,46.7288,46.7819,46.6757,46.6985,18566.0068
2009-04-24 13:00:00,61.51,61.55,61.45,61.51,20822.648476766848,46.6833,46.7136,46.6377,46.6833,20822.6485
2009-04-24 13:05:00,61.52,61.55,61.38,61.41,20412.349984613807,46.6909,46.7136,46.5846,46.6074,20412.35
2009-04-24 13:10:00,61.39,61.55,61.36,61.55,22361.26782234076,46.5922,46.7136,46.5694,46.7136,22361.2678
2009-04-24 13:15:00,61.52,61.61,61.49,61.54,30362.088419325057,46.6909,46.7592,46.6681,46.706,30362.0884
2009-04-24 13:20:00,61.54,61.62,61.49,61.49,28413.17058159811,46.706,46.7668,46.6681,46.6681,28413.1706
2009-04-24 13:25:00,61.49,61.49,61.27,61.31,25438.506513488563,46.6681,46.6681,46.5011,46.5315,25438.5065
2009-04-24 13:30:00,61.32,61.39,61.29,61.32,25848.805005641603,46.5391,46.5922,46.5163,46.5391,25848.805
2009-04-24 13:35:00,61.32,61.39,61.29,61.36,27284.849728177247,46.5391,46.5922,46.5163,46.5694,27284.8497
2009-04-24 13:40:00,61.34,61.41,61.33,61.38,33747.05097958765,46.5543,46.6074,46.5467,46.5846,33747.051
2009-04-24 13:45:00,61.38,61.47,61.34,61.37,21540.670838034668,46.5846,46.6529,46.5543,46.577,21540.6708
2009-04-24 13:50:00,61.36,61.36,61.24,61.28,21232.94696891989,46.5694,46.5694,46.4784,46.5087,21232.947
2009-04-24 13:55:00,61.32,61.38,61.26,61.37,11488.357780285158,46.5391,46.5846,46.4935,46.577,11488.3578
2009-04-24 14:00:00,61.33,61.56,61.18,61.3,48928.095189250176,46.5467,46.7212,46.4328,46.5239,48928.0952
2009-04-24 14:05:00,61.3,61.35,61.13,61.2,52107.90850343625,46.5239,46.5618,46.3949,46.448,52107.9085
2009-04-24 14:10:00,61.17,61.17,60.86,60.96,44517.38639860498,46.4252,46.4252,46.19,46.2658,44517.3864
2009-04-24 14:15:00,60.96,61.07,60.84,60.97,51492.46076520669,46.2658,46.3493,46.1748,46.2734,51492.4608
2009-04-24 14:20:00,60.95,61.1,60.92,60.93,52313.057749512765,46.2583,46.3721,46.2355,46.2431,52313.0577
2009-04-24 14:25:00,60.98,61.01,60.84,60.93,39491.22986973023,46.281,46.3038,46.1748,46.2431,39491.2299
2009-04-24 14:30:00,60.93,60.97,60.83,60.97,38670.632885424144,46.2431,46.2734,46.1672,46.2734,38670.6329
2009-04-24 14:35:00,60.96,60.97,60.73,60.91,46671.45348240845,46.2658,46.2734,46.0913,46.2279,46671.4535
2009-04-24 14:40:00,60.9,61.01,60.86,61.01,73033.13160324136,46.2203,46.3038,46.19,46.3038,73033.1316
2009-04-24 14:45:00,61.03,61.09,60.76,60.79,83803.46702225869,46.319,46.3645,46.1141,46.1368,83803.467
2009-04-24 14:50:00,60.84,60.86,60.76,60.8,38875.782131500666,46.1748,46.19,46.1141,46.1444,38875.7821
2009-04-24 14:55:00,60.8,60.89,60.76,60.82,40722.12534618935,46.1444,46.2127,46.1141,46.1596,40722.1253
2009-04-24 15:00:00,60.86,61.04,60.83,60.99,41747.87157657195,46.19,46.3266,46.1672,46.2886,41747.8716
2009-04-24 15:05:00,60.98,61.11,60.95,60.98,42773.61780695456,46.281,46.3797,46.2583,46.281,42773.6178
2009-04-24 15:10:00,60.98,61.02,60.92,60.96,56723.766540157965,46.281,46.3114,46.2355,46.2658,56723.7665
2009-04-24 15:15:00,60.96,61.04,60.88,61.02,59801.005231305775,46.2658,46.3266,46.2051,46.3114,59801.0052
2009-04-24 15:20:00,61.02,61.09,60.89,60.89,84624.06400656477,46.3114,46.3645,46.2127,46.2127,84624.064
2009-04-24 15:25:00,60.89,61.1,60.88,61.05,43286.49092214586,46.2127,46.3721,46.2051,46.3342,43286.4909
2009-04-24 15:30:00,61.05,61.19,61.04,61.12,42363.31931480152,46.3342,46.4404,46.3266,46.3873,42363.3193
2009-04-24 15:35:00,61.12,61.33,61.11,61.33,47492.050466714536,46.3873,46.5467,46.3797,46.5467,47492.0505
2009-04-24 15:40:00,61.31,61.43,61.29,61.35,67186.37809006052,46.5315,46.6226,46.5163,46.5618,67186.3781
2009-04-24 15:45:00,61.36,61.42,61.22,61.23,83495.7431531439,46.5694,46.615,46.4632,46.4708,83495.7432
2009-04-24 15:50:00,61.23,61.3,60.9,60.92,111396.04061955072,46.4708,46.5239,46.2203,46.2355,111396.0406
2009-04-24 15:55:00,60.92,61.03,60.7,60.91,159195.81495538002,46.2355,46.319,46.0685,46.2279,159195.815
2009-04-27 09:30:00,60.91,62.15,60.9,61.62,68827.57205867268,46.2279,47.169,46.2203,46.7668,68827.5721
2009-04-27 09:35:00,61.61,61.91,61.39,61.44,74058.87783362396,46.7592,46.9869,46.5922,46.6301,74058.8778
2009-04-27 09:40:00,61.44,61.55,61.35,61.55,62980.81854549184,46.6301,46.7136,46.5618,46.7136,62980.8185
2009-04-27 09:45:00,61.55,61.74,61.41,61.63,58775.25900092317,46.7136,46.8578,46.6074,46.7743,58775.259
2009-04-27 09:50:00,61.63,61.93,61.51,61.88,51389.88614216843,46.7743,47.002,46.6833,46.9641,51389.8861
2009-04-27 09:55:00,61.86,62.1,61.71,62.01,53441.37860293363,46.9489,47.1311,46.8351,47.0628,53441.3786
2009-04-27 10:00:00,62.02,62.33,61.87,62.1,58262.38588573187,47.0703,47.3056,46.9565,47.1311,58262.3859
2009-04-27 10:05:00,62.1,62.28,61.9,62.23,47594.62508975279,47.1311,47.2677,46.9793,47.2297,47594.6251
2009-04-27 10:10:00,62.23,62.25,61.96,62.05,48312.64745102062,47.2297,47.2449,47.0248,47.0931,48312.6475
2009-04-27 10:15:00,62.06,62.38,61.95,62.35,47902.34895886757,47.1007,47.3436,47.0172,47.3208,47902.349
2009-04-27 10:20:00,62.37,62.62,62.34,62.5,95702.12329469688,47.336,47.5257,47.3132,47.4346,95702.1233
2009-04-27 10:25:00,62.47,62.57,62.39,62.44,26053.954251718125,47.4119,47.4878,47.3512,47.3891,26053.9543
2009-04-27 10:30:00,62.43,62.59,62.43,62.49,29233.767565904192,47.3815,47.5029,47.3815,47.427,29233.7676
2009-04-27 10:35:00,62.49,62.94,62.49,62.91,38055.185147194585,47.427,47.7686,47.427,47.7458,38055.1851
2009-04-27 10:40:00,62.88,63.27,62.86,63.12,70571.34065032311,47.723,48.019,47.7079,47.9052,70571.3407
2009-04-27 10:45:00,63.1,63.39,63.07,63.39,34362.49871781721,47.89,48.1101,47.8672,48.1101,34362.4987
2009-04-27 10:50:00,63.38,63.43,63.16,63.19,28720.89445071289,48.1025,48.1405,47.9355,47.9583,28720.8945
2009-04-27 10:55:00,63.16,63.28,63.13,63.19,28926.043696789413,47.9355,48.0266,47.9128,47.9583,28926.0437
2009-04-27 11:00:00,63.19,63.31,63.05,63.05,27387.424351215508,47.9583,48.0494,47.8521,47.8521,27387.4244
2009-04-27 11:05:00,63.09,63.21,63.02,63.12,68006.9750743666,47.8824,47.9735,47.8293,47.9052,68006.9751
2009-04-27 11:10:00,63.11,63.4,63.06,63.39,66468.3557287927,47.8976,48.1177,47.8597,48.1101,66468.3557
2009-04-27 11:15:00,63.39,63.44,63.29,63.34,28105.44671248333,48.1101,48.1481,48.0342,48.0722,28105.4467
2009-04-27 11:20:00,63.34,63.42,63.25,63.33,26977.125859062467,48.0722,48.1329,48.0039,48.0646,26977.1259
2009-04-27 11:25:00,63.34,63.47,63.31,63.41,36516.56580162068,48.0722,48.1708,48.0494,48.1253,36516.5658
2009-04-27 11:30:00,63.43,63.46,63.25,63.37,20617.49923069033,48.1405,48.1632,48.0039,48.0949,20617.4992
2009-04-27 11:35:00,63.4,63.45,63.3,63.3,26566.827366909427,48.1177,48.1556,48.0418,48.0418,26566.8274
2009-04-27 11:40:00,63.35,63.44,63.28,63.34,94471.22781823776,48.0797,48.1481,48.0266,48.0722,94471.2278
2009-04-27 11:45:00,63.36,63.38,63.3,63.33,19284.029131192943,48.0873,48.1025,48.0418,48.0646,19284.0291
2009-04-27 11:50:00,63.36,63.37,63.22,63.27,20925.22309980511,48.0873,48.0949,47.9811,48.019,20925.2231
2009-04-27 11:55:00,63.27,63.32,63.13,63.19,36926.86429377372,48.019,48.057,47.9128,47.9583,36926.8643
2009-04-27 12:00:00,63.15,63.24,63.04,63.16,48825.52056621192,47.928,47.9963,47.8445,47.9355,48825.5206
2009-04-27 12:05:00,63.19,63.32,63.19,63.27,36106.26730946764,47.9583,48.057,47.9583,48.019,36106.2673
2009-04-27 12:10:00,63.29,63.39,63.25,63.37,13642.424864088624,48.0342,48.1101,48.0039,48.0949,13642.4249
2009-04-27 12:15:00,63.37,63.37,63.13,63.34,65852.90799056314,48.0949,48.0949,47.9128,48.0722,65852.908
2009-04-27 12:20:00,63.34,63.53,63.34,63.52,25848.805005641603,48.0722,48.2164,48.0722,48.2088,25848.805
2009-04-27 12:25:00,63.51,63.81,63.51,63.79,99599.95897015078,48.2012,48.4289,48.2012,48.4137,99599.959
2009-04-27 12:30:00,63.79,63.9,63.78,63.86,66263.20648271617,48.4137,48.4972,48.4061,48.4668,66263.2065
2009-04-27 12:35:00,63.82,63.86,63.69,63.76,40722.12534618935,48.4365,48.4668,48.3378,48.3909,40722.1253
2009-04-27 12:40:00,63.74,63.86,63.69,63.77,17027.387424351215,48.3757,48.4668,48.3378,48.3985,17027.3874
2009-04-27 12:45:00,63.79,63.86,63.7,63.79,24617.90952918248,48.4137,48.4668,48.3454,48.4137,24617.9095
2009-04-27 12:50:00,63.79,63.79,63.59,63.69,8923.992204328648,48.4137,48.4137,48.2619,48.3378,8923.9922
2009-04-27 12:55:00,63.69,63.79,63.59,63.59,8513.693712175607,48.3378,48.4137,48.2619,48.2619,8513.6937
2009-04-27 13:00:00,63.58,63.71,63.45,63.71,14975.894963586008,48.2543,48.353,48.1556,48.353,14975.895
2009-04-27 13:05:00,63.71,63.71,63.55,63.57,14668.171094471229,48.353,48.353,48.2315,48.2467,14668.1711
2009-04-27 13:10:00,63.57,63.67,63.54,63.55,12719.25325674428,48.2467,48.3226,48.224,48.2315,12719.2533
2009-04-27 13:15:00,63.59,63.59,63.5,63.54,6051.902759257359,48.2619,48.2619,48.1936,48.224,6051.9028
2009-04-27 13:20:00,63.55,63.73,63.53,63.66,15283.61883270079,48.2315,48.3682,48.2164,48.315,15283.6188
2009-04-27 13:25:00,63.66,63.7,63.5,63.5,16411.939686121652,48.315,48.3454,48.1936,48.1936,16411.9397
2009-04-27 13:30:00,63.49,63.55,63.38,63.5,16617.088932198174,48.186,48.2315,48.1025,48.1936,16617.0889
2009-04-27 13:35:00,63.5,63.64,63.39,63.62,21950.969330187712,48.1936,48.2998,48.1101,48.2847,21950.9693
2009-04-27 13:40:00,63.62,63.74,63.59,63.72,23181.86480664684,48.2847,48.3757,48.2619,48.3606,23181.8648
2009-04-27 13:45:00,63.71,63.72,63.44,63.47,15386.193455739049,48.353,48.3606,48.1481,48.1708,15386.1935
2009-04-27 13:50:00,63.47,63.48,63.42,63.45,15181.044209662528,48.1708,48.1784,48.1329,48.1556,15181.0442
2009-04-27 13:55:00,63.45,63.64,63.43,63.62,22463.84244537901,48.1556,48.2998,48.1405,48.2847,22463.8424
2009-04-27 14:00:00,63.64,63.67,63.37,63.51,43286.49092214586,48.2998,48.3226,48.0949,48.2012,43286.4909
2009-04-27 14:05:00,63.52,63.65,63.51,63.51,16924.812801312954,48.2088,48.3074,48.2012,48.2012,16924.8128
2009-04-27 14:10:00,63.51,63.7,63.51,63.56,24207.61103702944,48.2012,48.3454,48.2012,48.2391,24207.611
2009-04-27 14:15:00,63.55,63.63,63.41,63.54,29644.06605805724,48.2315,48.2923,48.1253,48.224,29644.0661
2009-04-27 14:20:00,63.56,63.67,63.42,63.62,40927.27459226587,48.2391,48.3226,48.1329,48.2847,40927.2746
2009-04-27 14:25:00,63.63,63.66,63.51,63.64,27182.275105138982,48.2923,48.315,48.2012,48.2998,27182.2751
2009-04-27 14:30:00,63.63,63.7,63.59,63.64,22976.71556057032,48.2923,48.3454,48.2619,48.2998,22976.7156
2009-04-27 14:35:00,63.65,63.69,63.6,63.69,13129.551748897322,48.3074,48.3378,48.2695,48.3378,13129.5517
2009-04-27 14:40:00,63.67,63.67,63.53,63.66,16822.238178274692,48.3226,48.3226,48.2164,48.315,16822.2382
2009-04-27 14:45:00,63.64,63.69,63.6,63.67,15591.34270181557,48.2998,48.3378,48.2695,48.3226,15591.3427
2009-04-27 14:50:00,63.66,63.68,63.46,63.46,21643.24546107293,48.315,48.3302,48.1632,48.1632,21643.2455
2009-04-27 14:55:00,63.47,63.67,63.44,63.62,26669.401989947684,48.1708,48.3226,48.1481,48.2847,26669.402
2009-04-27 15:00:00,63.63,63.65,63.5,63.51,30464.66304236332,48.2923,48.3074,48.1936,48.2012,30464.663
2009-04-27 15:05:00,63.52,63.58,63.42,63.52,17642.835162580777,48.2088,48.2543,48.1329,48.2088,17642.8352
2009-04-27 15:10:00,63.52,63.55,63.39,63.47,19899.476869422502,48.2088,48.2315,48.1101,48.1708,19899.4769
2009-04-27 15:15:00,63.47,63.72,63.4,63.67,31900.70776489896,48.1708,48.3606,48.1177,48.3226,31900.7078
2009-04-27 15:20:00,63.69,63.79,63.61,63.68,27489.99897425377,48.3378,48.4137,48.2771,48.3302,27489.999
2009-04-27 15:25:00,63.67,63.76,63.54,63.63,35490.81957123808,48.3226,48.3909,48.224,48.2923,35490.8196
2009-04-27 15:30:00,63.59,63.72,63.51,63.58,32413.580880090263,48.2619,48.3606,48.2012,48.2543,32413.5809
2009-04-27 15:35:00,63.64,63.72,63.49,63.5,31182.68540363114,48.2998,48.3606,48.186,48.1936,31182.6854
2009-04-27 15:40:00,63.49,63.77,63.42,63.42,74982.0494409683,48.186,48.3985,48.1329,48.1329,74982.0494
2009-04-27 15:45:00,63.41,63.64,63.41,63.59,66058.05723663965,48.1253,48.2998,48.1253,48.2619,66058.0572
2009-04-27 15:50:00,63.59,63.59,63.37,63.46,64827.16176018053,48.2619,48.2619,48.0949,48.1632,64827.1618
2009-04-27 15:55:00,63.44,63.46,63.13,63.36,114165.55544158375,48.1481,48.1632,47.9128,48.0873,114165.5554
2009-04-28 09:30:00,62.49,63.17,62.21,62.72,46466.30423633193,47.427,47.9431,47.2145,47.6016,46466.3042
2009-04-28 09:35:00,62.72,63.0,62.54,62.77,61442.19919991794,47.6016,47.8141,47.465,47.6396,61442.1992
2009-04-28 09:40:00,62.8,62.8,62.39,62.55,43491.64016822238,47.6623,47.6623,47.3512,47.4726,43491.6402
2009-04-28 09:45:00,62.56,62.59,62.13,62.14,45030.259513796285,47.4802,47.5029,47.1538,47.1614,45030.2595
2009-04-28 09:50:00,62.17,62.34,62.1,62.34,96317.57103292644,47.1842,47.3132,47.1311,47.3132,96317.571
2009-04-28 09:55:00,62.34,62.34,61.79,62.02,63596.2662837214,47.3132,47.3132,46.8958,47.0703,63596.2663
2009-04-28 10:00:00,62.04,62.46,62.03,62.22,62878.24392245359,47.0855,47.4043,47.0779,47.2221,62878.2439
2009-04-28 10:05:00,62.19,62.54,62.19,62.3,31490.40927274592,47.1994,47.465,47.1994,47.2828,31490.4093
2009-04-28 10:10:00,62.28,62.28,61.73,61.74,56928.91578623448,47.2677,47.2677,46.8502,46.8578,56928.9158
2009-04-28 10:15:00,61.74,61.91,61.36,61.56,81239.10144630219,46.8578,46.9869,46.5694,46.7212,81239.1014
2009-04-28 10:20:00,61.57,61.8,61.41,61.55,97958.76500153862,46.7288,46.9034,46.6074,46.7136,97958.765
2009-04-28 10:25:00,61.51,61.62,61.41,61.42,30977.53615755462,46.6833,46.7668,46.6074,46.615,30977.5362
2009-04-28 10:30:00,61.43,61.6,61.36,61.56,65852.90799056314,46.6226,46.7516,46.5694,46.7212,65852.908
2009-04-28 10:35:00,61.56,61.79,61.55,61.71,42773.61780695456,46.7212,46.8958,46.7136,46.8351,42773.6178
2009-04-28 10:40:00,61.67,61.67,61.56,61.65,26259.103497794644,46.8047,46.8047,46.7212,46.7895,26259.1035
2009-04-28 10:45:00,61.61,61.72,61.56,61.56,32823.879372243304,46.7592,46.8427,46.7212,46.7212,32823.8794
2009-04-28 10:50:00,61.56,61.75,61.56,61.72,39901.52836188327,46.7212,46.8654,46.7212,46.8427,39901.5284
2009-04-28 10:55:00,61.73,61.89,61.66,61.69,36413.991178582415,46.8502,46.9717,46.7971,46.8199,36413.9912
2009-04-28 11:00:00,61.7,61.71,61.61,61.65,51902.75925735973,46.8275,46.8351,46.7592,46.7895,51902.7593
2009-04-28 11:05:00,61.64,61.64,61.5,61.54,51697.61001128321,46.7819,46.7819,46.6757,46.706,51697.61
2009-04-28 11:10:00,61.5,61.56,61.48,61.52,55492.87106369884,46.6757,46.7212,46.6605,46.6909,55492.8711
2009-04-28 11:15:00,61.51,61.51,61.13,61.16,95291.82480254384,46.6833,46.6833,46.3949,46.4176,95291.8248
2009-04-28 11:20:00,61.16,61.28,61.01,61.26,79700.48210072827,46.4176,46.5087,46.3038,46.4935,79700.4821
2009-04-28 11:25:00,61.27,61.37,61.17,61.24,47389.47584367627,46.5011,46.577,46.4252,46.4784,47389.4758
2009-04-28 11:30:00,61.25,61.33,61.09,61.27,58364.96050877013,46.4859,46.5467,46.3645,46.5011,58364.9605
2009-04-28 11:35:00,61.26,61.26,61.08,61.14,40824.699969227615,46.4935,46.4935,46.3569,46.4025,40824.7
2009-04-28 11:40:00,61.1,61.17,60.98,61.02,109036.82428967074,46.3721,46.4252,46.281,46.3114,109036.8243
2009-04-28 11:45:00,60.99,61.03,60.79,60.83,53441.37860293363,46.2886,46.319,46.1368,46.1672,53441.3786
2009-04-28 11:50:00,60.79,61.03,60.79,60.84,22976.71556057032,46.1368,46.319,46.1368,46.1748,22976.7156
2009-04-28 11:55:00,60.86,61.0,60.74,60.84,77648.98963996307,46.19,46.2962,46.0989,46.1748,77648.9896
2009-04-28 12:00:00,60.87,61.02,60.74,60.78,52005.33388039799,46.1975,46.3114,46.0989,46.1292,52005.3339
2009-04-28 12:05:00,60.77,60.93,60.75,60.84,23797.3125448764,46.1216,46.2431,46.1065,46.1748,23797.3125
2009-04-28 12:10:00,60.85,61.28,60.84,61.28,30464.66304236332,46.1824,46.5087,46.1748,46.5087,30464.663
2009-04-28 12:15:00,61.29,61.37,61.06,61.08,29951.789927172016,46.5163,46.577,46.3417,46.3569,29951.7899
2009-04-28 12:20:00,61.12,61.13,60.96,60.97,11693.507026361678,46.3873,46.3949,46.2658,46.2734,11693.507
2009-04-28 12:25:00,60.97,60.97,60.79,60.79,20514.924607652065,46.2734,46.2734,46.1368,46.1368,20514.9246
2009-04-28 12:30:00,60.8,60.86,60.79,60.85,23284.43942968509,46.1444,46.19,46.1368,46.1824,23284.4394
2009-04-28 12:35:00,60.86,60.98,60.86,60.97,9539.43994255821,46.19,46.281,46.19,46.2734,9539.4399
2009-04-28 12:40:00,60.98,61.02,60.84,60.85,26669.401989947684,46.281,46.3114,46.1748,46.1824,26669.402
2009-04-28 12:45:00,60.85,61.1,60.78,60.98,39593.80449276849,46.1824,46.3721,46.1292,46.281,39593.8045
2009-04-28 12:50:00,60.97,60.97,60.82,60.83,10975.484665093856,46.2734,46.2734,46.1596,46.1672,10975.4847
2009-04-28 12:55:00,60.83,60.88,60.83,60.86,19796.902246384245,46.1672,46.2051,46.1672,46.19,19796.9022
2009-04-28 13:00:00,60.86,61.04,60.83,60.94,40824.699969227615,46.19,46.3266,46.1672,46.2507,40824.7
2009-04-28 13:05:00,60.93,60.93,60.83,60.9,43799.36403733716,46.2431,46.2431,46.1672,46.2203,43799.364
2009-04-28 13:10:00,60.94,61.09,60.92,61.01,68212.12432044312,46.2507,46.3645,46.2355,46.3038,68212.1243
2009-04-28 13:15:00,61.01,61.06,60.93,61.01,28105.44671248333,46.3038,46.3417,46.2431,46.3038,28105.4467
2009-04-28 13:20:00,61.04,61.13,61.04,61.11,16104.215817006872,46.3266,46.3949,46.3266,46.3797,16104.2158
2009-04-28 13:25:00,61.13,61.16,61.05,61.15,76828.392655657,46.3949,46.4176,46.3342,46.4101,76828.3927
2009-04-28 13:30:00,61.13,61.22,61.13,61.2,25028.20802133552,46.3949,46.4632,46.3949,46.448,25028.208
2009-04-28 13:35:00,61.2,61.42,61.17,61.42,38157.75977023284,46.448,46.615,46.4252,46.615,38157.7598
2009-04-28 13:40:00,61.38,61.45,61.23,61.32,28105.44671248333,46.5846,46.6377,46.4708,46.5391,28105.4467
2009-04-28 13:45:00,61.32,61.5,61.26,61.32,32413.580880090263,46.5391,46.6757,46.4935,46.5391,32413.5809
2009-04-28 13:50:00,61.33,61.49,61.3,61.47,22361.26782234076,46.5467,46.6681,46.5239,46.6529,22361.2678
2009-04-28 13:55:00,61.47,61.47,61.12,61.17,18463.43214688686,46.6529,46.6529,46.3873,46.4252,18463.4321
2009-04-28 14:00:00,61.19,61.34,61.16,61.27,16514.514309159913,46.4404,46.5543,46.4176,46.5011,16514.5143
2009-04-28 14:05:00,61.28,61.28,61.13,61.18,30054.36455021028,46.5087,46.5087,46.3949,46.4328,30054.3646
2009-04-28 14:10:00,61.18,61.21,60.95,61.08,42465.89393783978,46.4328,46.4556,46.2583,46.3569,42465.8939
2009-04-28 14:15:00,61.1,61.11,60.94,61.04,32208.431634013745,46.3721,46.3797,46.2507,46.3266,32208.4316
2009-04-28 14:20:00,61.03,61.21,60.96,61.17,61237.049953841415,46.319,46.4556,46.2658,46.4252,61237.05
2009-04-28 14:25:00,61.17,61.17,61.03,61.06,21438.09621499641,46.4252,46.4252,46.319,46.3417,21438.0962
2009-04-28 14:30:00,61.04,61.14,61.0,61.01,19899.476869422502,46.3266,46.4025,46.2962,46.3038,19899.4769
2009-04-28 14:35:00,61.02,61.2,61.02,61.18,11283.208534208636,46.3114,46.448,46.3114,46.4328,11283.2085
2009-04-28 14:40:00,61.16,61.17,61.01,61.1,17437.685916504255,46.4176,46.4252,46.3038,46.3721,17437.6859
2009-04-28 14:45:00,61.09,61.23,61.08,61.22,25438.506513488563,46.3645,46.4708,46.3569,46.4632,25438.5065
2009-04-28 14:50:00,61.22,61.23,61.14,61.17,24002.46179095292,46.4632,46.4708,46.4025,46.4252,24002.4618
2009-04-28 14:55:00,61.17,61.21,61.08,61.11,14463.021848394706,46.4252,46.4556,46.3569,46.3797,14463.0218
2009-04-28 15:00:00,61.1,61.2,61.02,61.02,22668.99169145553,46.3721,46.448,46.3114,46.3114,22668.9917
2009-04-28 15:05:00,61.04,61.15,60.98,61.09,40311.82685403631,46.3266,46.4101,46.281,46.3645,40311.8269
2009-04-28 15:10:00,61.08,61.11,60.93,60.93,34567.64796389373,46.3569,46.3797,46.2431,46.2431,34567.648
2009-04-28 15:15:00,60.94,60.94,60.74,60.74,57544.363524464046,46.2507,46.2507,46.0989,46.0989,57544.3635
2009-04-28 15:20:00,60.75,60.78,60.72,60.75,41747.87157657195,46.1065,46.1292,46.0837,46.1065,41747.8716
2009-04-28 15:25:00,60.74,60.76,60.39,60.43,82880.29541491435,46.0989,46.1141,45.8332,45.8636,82880.2954
2009-04-28 15:30:00,60.42,60.48,60.21,60.31,53543.95322597189,45.856,45.9016,45.6966,45.7725,53543.9532
2009-04-28 15:35:00,60.31,60.62,60.31,60.44,51902.75925735973,45.7725,46.0078,45.7725,45.8712,51902.7593
2009-04-28 15:40:00,60.44,60.58,60.42,60.54,42260.744691763255,45.8712,45.9774,45.856,45.9471,42260.7447
2009-04-28 15:45:00,60.56,60.67,60.5,60.61,76520.6687865422,45.9623,46.0458,45.9167,46.0002,76520.6688
2009-04-28 15:50:00,60.61,60.66,60.5,60.59,88624.47430505692,46.0002,46.0382,45.9167,45.985,88624.4743
2009-04-28 15:55:00,60.58,60.73,60.51,60.54,100728.27982357163,45.9774,46.0913,45.9243,45.9471,100728.2798
2009-04-29 09:30:00,61.15,61.15,60.44,60.44,105549.28710636988,46.4101,46.4101,45.8712,45.8712,105549.2871
2009-04-29 09:35:00,60.44,60.59,59.98,60.16,56005.74417889014,45.8712,45.985,45.5221,45.6587,56005.7442
2009-04-29 09:40:00,60.18,60.21,60.02,60.04,37952.61052415632,45.6739,45.6966,45.5524,45.5676,37952.6105
2009-04-29 09:45:00,60.04,60.08,59.57,59.68,139091.188839881,45.5676,45.598,45.2109,45.2944,139091.1888
2009-04-29 09:50:00,59.69,59.73,59.47,59.69,95804.69791773516,45.302,45.3323,45.135,45.302,95804.6979
2009-04-29 09:55:00,59.65,59.67,59.22,59.23,116524.77177146374,45.2716,45.2868,44.9453,44.9529,116524.7718
2009-04-29 10:00:00,59.23,59.89,59.23,59.72,82675.14616883783,44.9529,45.4538,44.9529,45.3247,82675.1462
2009-04-29 10:05:00,59.7,59.73,59.47,59.64,72622.83311108832,45.3096,45.3323,45.135,45.264,72622.8331
2009-04-29 10:10:00,59.6,59.68,59.47,59.6,53646.52784901016,45.2337,45.2944,45.135,45.2337,53646.5278
2009-04-29 10:15:00,59.6,59.69,59.4,59.46,80931.3775771874,45.2337,45.302,45.0819,45.1274,80931.3776
2009-04-29 10:20:00,59.43,59.43,59.17,59.29,112114.06298081856,45.1046,45.1046,44.9073,44.9984,112114.063
2009-04-29 10:25:00,59.29,59.34,59.27,59.3,102369.4737921838,44.9984,45.0363,44.9832,45.006,102369.4738
2009-04-29 10:30:00,59.3,59.5,59.2,59.27,76930.96727869524,45.006,45.1578,44.9301,44.9832,76930.9673
2009-04-29 10:35:00,59.28,59.3,59.23,59.27,31798.1331418607,44.9908,45.006,44.9529,44.9832,31798.1331
2009-04-29 10:40:00,59.27,59.42,59.19,59.21,40004.10298492153,44.9832,45.0971,44.9225,44.9377,40004.103
2009-04-29 10:45:00,59.22,59.42,59.2,59.32,73853.72858754743,44.9453,45.0971,44.9301,45.0212,73853.7286
2009-04-29 10:50:00,59.36,59.36,59.23,59.3,38875.782131500666,45.0515,45.0515,44.9529,45.006,38875.7821
2009-04-29 10:55:00,59.29,59.37,59.28,59.3,22361.26782234076,44.9984,45.0591,44.9908,45.006,22361.2678
2009-04-29 11:00:00,59.3,59.3,59.07,59.12,60929.32608472664,45.006,45.006,44.8314,44.8694,60929.3261
2009-04-29 11:05:00,59.12,59.46,59.1,59.34,139398.91270899578,44.8694,45.1274,44.8542,45.0363,139398.9127
2009-04-29 11:10:00,59.4,59.47,59.24,59.24,75289.77331008308,45.0819,45.135,44.9604,44.9604,75289.7733
2009-04-29 11:15:00,59.25,59.57,59.23,59.4,44209.66252949021,44.968,45.2109,44.9529,45.0819,44209.6625
2009-04-29 11:20:00,59.44,59.59,59.34,59.4,55492.87106369884,45.1122,45.2261,45.0363,45.0819,55492.8711
2009-04-29 11:25:00,59.41,59.53,59.36,59.47,20412.349984613807,45.0895,45.1805,45.0515,45.135,20412.35
2009-04-29 11:30:00,59.47,59.54,59.4,59.4,58672.68437788491,45.135,45.1881,45.0819,45.0819,58672.6844
2009-04-29 11:35:00,59.4,59.54,59.28,59.43,61749.92306903272,45.0819,45.1881,44.9908,45.1046,61749.9231
2009-04-29 11:40:00,59.44,59.52,59.33,59.48,42773.61780695456,45.1122,45.173,45.0288,45.1426,42773.6178
2009-04-29 11:45:00,59.5,59.52,59.47,59.47,20822.648476766848,45.1578,45.173,45.135,45.135,20822.6485
2009-04-29 11:50:00,59.49,59.53,59.45,59.52,29951.789927172016,45.1502,45.1805,45.1198,45.173,29951.7899
2009-04-29 11:55:00,59.53,59.62,59.51,59.58,26053.954251718125,45.1805,45.2489,45.1654,45.2185,26053.9543
2009-04-29 12:00:00,59.62,59.67,59.6,59.65,24823.058775259,45.2489,45.2868,45.2337,45.2716,24823.0588
2009-04-29 12:05:00,59.67,59.77,59.65,59.74,29028.61831982768,45.2868,45.3627,45.2716,45.3399,29028.6183
2009-04-29 12:10:00,59.73,59.76,59.7,59.74,16822.238178274692,45.3323,45.3551,45.3096,45.3399,16822.2382
2009-04-29 12:15:00,59.73,59.8,59.65,59.78,28515.74520463637,45.3323,45.3855,45.2716,45.3703,28515.7452
2009-04-29 12:20:00,59.77,59.77,59.58,59.66,12821.82787978254,45.3627,45.3627,45.2185,45.2792,12821.8279
2009-04-29 12:25:00,59.65,59.75,59.64,59.73,13847.574110165144,45.2716,45.3475,45.264,45.3323,13847.5741
2009-04-29 12:30:00,59.73,59.78,59.7,59.78,11796.081649399935,45.3323,45.3703,45.3096,45.3703,11796.0816
2009-04-29 12:35:00,59.78,59.79,59.63,59.64,52313.057749512765,45.3703,45.3779,45.2564,45.264,52313.0577
2009-04-29 12:40:00,59.66,59.87,59.66,59.84,28720.89445071289,45.2792,45.4386,45.2792,45.4158,28720.8945
2009-04-29 12:45:00,59.84,59.95,59.84,59.95,18566.00676992512,45.4158,45.4993,45.4158,45.4993,18566.0068
2009-04-29 12:50:00,59.93,59.93,59.76,59.85,108216.22730536463,45.4841,45.4841,45.3551,45.4234,108216.2273
2009-04-29 12:55:00,59.84,59.86,59.8,59.83,13539.850241050364,45.4158,45.431,45.3855,45.4082,13539.8502
2009-04-29 13:00:00,59.83,59.85,59.59,59.59,23079.290183608573,45.4082,45.4234,45.2261,45.2261,23079.2902
2009-04-29 13:05:00,59.61,59.75,59.6,59.74,29849.215304133755,45.2413,45.3475,45.2337,45.3399,29849.2153
2009-04-29 13:10:00,59.73,59.79,59.7,59.7,16309.365063083393,45.3323,45.3779,45.3096,45.3096,16309.3651
2009-04-29 13:15:00,59.72,59.82,59.69,59.76,51389.88614216843,45.3247,45.4006,45.302,45.3551,51389.8861
2009-04-29 13:20:00,59.75,60.02,59.74,60.02,51287.31151913016,45.3475,45.5524,45.3399,45.5524,51287.3115
2009-04-29 13:25:00,60.03,60.13,59.99,60.05,28618.31982767464,45.56,45.6359,45.5297,45.5752,28618.3198
2009-04-29 13:30:00,60.05,60.06,59.92,59.95,35285.670325161555,45.5752,45.5828,45.4765,45.4993,35285.6703
2009-04-29 13:35:00,59.95,59.98,59.93,59.96,22668.99169145553,45.4993,45.5221,45.4841,45.5069,22668.9917
2009-04-29 13:40:00,59.98,60.01,59.95,59.97,21027.797722843367,45.5221,45.5448,45.4993,45.5145,21027.7977
2009-04-29 13:45:00,59.98,60.06,59.92,60.04,32311.006257052,45.5221,45.5828,45.4765,45.5676,32311.0063
2009-04-29 13:50:00,60.05,60.13,60.05,60.1,24617.90952918248,45.5752,45.6359,45.5752,45.6131,24617.9095
2009-04-29 13:55:00,60.1,60.18,60.03,60.06,22361.26782234076,45.6131,45.6739,45.56,45.5828,22361.2678
2009-04-29 14:00:00,60.06,60.12,59.97,60.09,42773.61780695456,45.5828,45.6283,45.5145,45.6056,42773.6178
2009-04-29 14:05:00,60.1,60.19,60.07,60.11,52107.90850343625,45.6131,45.6815,45.5904,45.6207,52107.9085
2009-04-29 14:10:00,60.11,60.14,60.01,60.05,19899.476869422502,45.6207,45.6435,45.5448,45.5752,19899.4769
2009-04-29 14:15:00,60.05,60.13,59.96,59.98,52928.50548774233,45.5752,45.6359,45.5069,45.5221,52928.5055
2009-04-29 14:20:00,60.01,60.03,59.81,59.94,68006.9750743666,45.5448,45.56,45.3931,45.4917,68006.9751
2009-04-29 14:25:00,59.96,60.07,59.93,60.01,41953.02082264848,45.5069,45.5904,45.4841,45.5448,41953.0208
2009-04-29 14:30:00,60.01,60.2,59.99,60.16,44927.68489075803,45.5448,45.689,45.5297,45.6587,44927.6849
2009-04-29 14:35:00,60.19,60.29,60.15,60.21,48928.095189250176,45.6815,45.7573,45.6511,45.6966,48928.0952
2009-04-29 14:40:00,60.23,60.25,60.03,60.13,41953.02082264848,45.7118,45.727,45.56,45.6359,41953.0208
2009-04-29 14:45:00,60.15,60.19,59.97,59.98,25746.230382603346,45.6511,45.6815,45.5145,45.5221,25746.2304
2009-04-29 14:50:00,59.98,60.01,59.92,59.96,30772.386911478097,45.5221,45.5448,45.4765,45.5069,30772.3869
2009-04-29 14:55:00,59.97,60.08,59.94,60.08,36413.991178582415,45.5145,45.598,45.4917,45.598,36413.9912
2009-04-29 15:00:00,60.06,60.08,59.83,59.88,49646.117550518,45.5828,45.598,45.4082,45.4462,49646.1176
2009-04-29 15:05:00,59.87,59.9,59.78,59.81,69443.01979690224,45.4386,45.4614,45.3703,45.3931,69443.0198
2009-04-29 15:10:00,59.81,59.83,59.68,59.74,44927.68489075803,45.3931,45.4082,45.2944,45.3399,44927.6849
2009-04-29 15:15:00,59.76,59.83,59.59,59.66,70263.61678120833,45.3551,45.4082,45.2261,45.2792,70263.6168
2009-04-29 15:20:00,59.68,59.75,59.67,59.71,103702.9438916812,45.2944,45.3475,45.2868,45.3172,103702.9439
2009-04-29 15:25:00,59.7,59.75,59.5,59.55,81649.39993845523,45.3096,45.3475,45.1578,45.1957,81649.3999
2009-04-29 15:30:00,59.55,59.58,59.33,59.45,125448.7639757924,45.1957,45.2185,45.0288,45.1198,125448.764
2009-04-29 15:35:00,59.45,59.52,59.4,59.47,105036.41399117858,45.1198,45.173,45.0819,45.135,105036.414
2009-04-29 15:40:00,59.48,59.55,59.37,59.39,85239.51174479433,45.1426,45.1957,45.0591,45.0743,85239.5117
2009-04-29 15:45:00,59.42,59.43,59.04,59.07,114370.70468766028,45.0971,45.1046,44.8087,44.8314,114370.7047
2009-04-29 15:50:00,59.07,59.18,59.07,59.1,121140.62980818543,44.8314,44.9149,44.8314,44.8542,121140.6298
2009-04-29 15:55:00,59.1,59.36,59.09,59.27,152733.61370396963,44.8542,45.0515,44.8466,44.9832,152733.6137
2009-04-30 09:30:00,59.91,59.91,59.7,59.81,41132.4238383424,45.4689,45.4689,45.3096,45.3931,41132.4238
2009-04-30 09:35:00,59.81,60.16,59.45,60.08,62775.66929941532,45.3931,45.6587,45.1198,45.598,62775.6693
2009-04-30 09:40:00,60.03,60.3,59.89,60.3,53236.22935685711,45.56,45.7649,45.4538,45.7649,53236.2294
2009-04-30 09:45:00,60.26,60.39,59.88,60.06,60006.15447738229,45.7346,45.8332,45.4462,45.5828,60006.1545
2009-04-30 09:50:00,60.05,60.1,59.97,60.09,39388.65524669197,45.5752,45.6131,45.5145,45.6056,39388.6552
2009-04-30 09:55:00,60.1,60.19,60.08,60.17,21540.670838034668,45.6131,45.6815,45.598,45.6663,21540.6708
2009-04-30 10:00:00,60.17,60.25,60.15,60.23,41337.57308441892,45.6663,45.727,45.6511,45.7118,41337.5731
2009-04-30 10:05:00,60.25,60.44,60.23,60.41,48517.79669709714,45.727,45.8712,45.7118,45.8484,48517.7967
2009-04-30 10:10:00,60.41,60.42,60.18,60.21,65032.31100625705,45.8484,45.856,45.6739,45.6966,65032.311
2009-04-30 10:15:00,60.22,60.41,60.18,60.34,42465.89393783978,45.7042,45.8484,45.6739,45.7953,42465.8939
2009-04-30 10:20:00,60.34,60.41,60.32,60.37,43183.9162991076,45.7953,45.8484,45.7801,45.8181,43183.9163
2009-04-30 10:25:00,60.37,60.38,60.3,60.38,26771.976612985945,45.8181,45.8257,45.7649,45.8257,26771.9766
2009-04-30 10:30:00,60.38,60.44,60.22,60.28,39286.0806236537,45.8257,45.8712,45.7042,45.7498,39286.0806
2009-04-30 10:35:00,60.29,60.41,60.28,60.31,52005.33388039799,45.7573,45.8484,45.7498,45.7725,52005.3339
2009-04-30 10:40:00,60.31,60.34,60.19,60.22,23387.01405272336,45.7725,45.7953,45.6815,45.7042,23387.0141
2009-04-30 10:45:00,60.2,60.4,60.19,60.34,39901.52836188327,45.689,45.8408,45.6815,45.7953,39901.5284
2009-04-30 10:50:00,60.35,60.6,60.34,60.53,68827.57205867268,45.8029,45.9926,45.7953,45.9395,68827.5721
2009-04-30 10:55:00,60.53,60.69,60.42,60.66,53338.80397989537,45.9395,46.0609,45.856,46.0382,53338.804
2009-04-30 11:00:00,60.65,60.72,60.59,60.68,31798.1331418607,46.0306,46.0837,45.985,46.0533,31798.1331
2009-04-30 11:05:00,60.67,60.69,60.58,60.69,38875.782131500666,46.0458,46.0609,45.9774,46.0609,38875.7821
2009-04-30 11:10:00,60.69,60.72,60.66,60.67,30772.386911478097,46.0609,46.0837,46.0382,46.0458,30772.3869
2009-04-30 11:15:00,60.68,60.71,60.61,60.64,31695.558518822443,46.0533,46.0761,46.0002,46.023,31695.5585
2009-04-30 11:20:00,60.64,60.68,60.53,60.63,33541.90173351113,46.023,46.0533,45.9395,46.0154,33541.9017
2009-04-30 11:25:00,60.61,60.64,60.45,60.48,13437.275618012103,46.0002,46.023,45.8788,45.9016,13437.2756
2009-04-30 11:30:00,60.48,60.53,60.45,60.52,64622.012514104,45.9016,45.9395,45.8788,45.9319,64622.0125
2009-04-30 11:35:00,60.49,60.57,60.38,60.41,35901.11806339111,45.9091,45.9699,45.8257,45.8484,35901.1181
2009-04-30 11:40:00,60.4,60.57,60.4,60.54,37952.61052415632,45.8408,45.9699,45.8408,45.9471,37952.6105
2009-04-30 11:45:00,60.53,60.59,60.46,60.59,227202.79002974663,45.9395,45.985,45.8864,45.985,227202.79
2009-04-30 11:50:00,60.58,60.73,60.53,60.53,113550.10770335418,45.9774,46.0913,45.9395,45.9395,113550.1077
2009-04-30 11:55:00,60.54,60.56,60.37,60.42,14360.447225356444,45.9471,45.9623,45.8181,45.856,14360.4472
2009-04-30 12:00:00,60.41,60.46,60.25,60.25,12001.23089547646,45.8484,45.8864,45.727,45.727,12001.2309
2009-04-30 12:05:00,60.25,60.31,60.24,60.3,19489.17837726946,45.727,45.7725,45.7194,45.7649,19489.1784
2009-04-30 12:10:00,60.29,60.31,60.24,60.29,10360.036926864292,45.7573,45.7725,45.7194,45.7573,10360.0369
2009-04-30 12:15:00,60.3,60.31,60.07,60.09,14770.745717509488,45.7649,45.7725,45.5904,45.6056,14770.7457
2009-04-30 12:20:00,60.08,60.19,60.04,60.05,14770.745717509488,45.598,45.6815,45.5676,45.5752,14770.7457
2009-04-30 12:25:00,60.01,60.08,59.99,60.08,15796.491947892093,45.5448,45.598,45.5297,45.598,15796.4919
2009-04-30 12:30:00,60.08,60.1,59.81,59.91,23899.887167914658,45.598,45.6131,45.3931,45.4689,23899.8872
2009-04-30 12:35:00,59.93,60.04,59.86,59.97,19796.902246384245,45.4841,45.5676,45.431,45.5145,19796.9022
2009-04-30 12:40:00,59.99,60.04,59.96,59.98,13744.999487126885,45.5297,45.5676,45.5069,45.5221,13744.9995
2009-04-30 12:45:00,59.96,59.99,59.81,59.84,84931.78787567955,45.5069,45.5297,45.3931,45.4158,84931.7879
2009-04-30 12:50:00,59.85,59.89,59.75,59.8,37747.4612780798,45.4234,45.4538,45.3475,45.3855,37747.4613
2009-04-30 12:55:00,59.8,59.82,59.71,59.72,7385.372858754744,45.3855,45.4006,45.3172,45.3247,7385.3729
2009-04-30 13:00:00,59.72,59.85,59.67,59.79,69340.44517386398,45.3247,45.4234,45.2868,45.3779,69340.4452
2009-04-30 13:05:00,59.79,59.79,59.68,59.73,42773.61780695456,45.3779,45.3779,45.2944,45.3323,42773.6178
2009-04-30 13:10:00,59.71,59.77,59.68,59.73,14360.447225356444,45.3172,45.3627,45.2944,45.3323,14360.4472
2009-04-30 13:15:00,59.71,59.86,59.66,59.82,59288.13211611447,45.3172,45.431,45.2792,45.4006,59288.1321
2009-04-30 13:20:00,59.81,59.99,59.76,59.83,36721.7150476972,45.3931,45.5297,45.3551,45.4082,36721.715
2009-04-30 13:25:00,59.83,59.96,59.75,59.82,33747.05097958765,45.4082,45.5069,45.3475,45.4006,33747.051
2009-04-30 13:30:00,59.82,59.88,59.74,59.77,18976.30526207816,45.4006,45.4462,45.3399,45.3627,18976.3053
2009-04-30 13:35:00,59.76,59.79,59.61,59.7,32516.155503128524,45.3551,45.3779,45.2413,45.3096,32516.1555
2009-04-30 13:40:00,59.7,59.76,59.59,59.62,14975.894963586008,45.3096,45.3551,45.2261,45.2489,14975.895
2009-04-30 13:45:00,59.62,59.63,59.53,59.57,15283.61883270079,45.2489,45.2564,45.1805,45.2109,15283.6188
2009-04-30 13:50:00,59.57,59.58,59.48,59.53,12001.23089547646,45.2109,45.2185,45.1426,45.1805,12001.2309
2009-04-30 13:55:00,59.55,59.55,59.4,59.41,26259.103497794644,45.1957,45.1957,45.0819,45.0895,26259.1035
2009-04-30 14:00:00,59.42,59.53,59.37,59.49,26977.125859062467,45.0971,45.1805,45.0591,45.1502,26977.1259
2009-04-30 14:05:00,59.49,59.5,59.37,59.48,32413.580880090263,45.1502,45.1578,45.0591,45.1426,32413.5809
2009-04-30 14:10:00,59.46,59.53,59.42,59.44,19591.753000307723,45.1274,45.1805,45.0971,45.1122,19591.753
2009-04-30 14:15:00,59.47,59.59,59.37,59.59,20925.22309980511,45.135,45.2261,45.0591,45.2261,20925.2231
2009-04-30 14:20:00,59.57,59.6,59.46,59.54,36824.28967073546,45.2109,45.2337,45.1274,45.1881,36824.2897
2009-04-30 14:25:00,59.56,59.57,59.47,59.51,14360.447225356444,45.2033,45.2109,45.135,45.1654,14360.4472
2009-04-30 14:30:00,59.54,59.55,59.35,59.38,38875.782131500666,45.1881,45.1957,45.0439,45.0667,38875.7821
2009-04-30 14:35:00,59.38,59.44,59.34,59.34,26053.954251718125,45.0667,45.1122,45.0363,45.0363,26053.9543
2009-04-30 14:40:00,59.34,59.35,59.14,59.17,32516.155503128524,45.0363,45.0439,44.8846,44.9073,32516.1555
2009-04-30 14:45:00,59.17,59.26,59.15,59.26,12821.82787978254,44.9073,44.9756,44.8921,44.9756,12821.8279
2009-04-30 14:50:00,59.23,59.37,59.21,59.33,17540.260539542516,44.9529,45.0591,44.9377,45.0288,17540.2605
2009-04-30 14:55:00,59.32,59.36,59.23,59.24,15591.34270181557,45.0212,45.0515,44.9529,44.9604,15591.3427
2009-04-30 15:00:00,59.23,59.26,59.08,59.18,30977.53615755462,44.9529,44.9756,44.839,44.9149,30977.5362
2009-04-30 15:05:00,59.17,59.19,59.08,59.11,40414.40147707457,44.9073,44.9225,44.839,44.8618,40414.4015
2009-04-30 15:10:00,59.08,59.18,59.06,59.13,47492.050466714536,44.839,44.9149,44.8238,44.877,47492.0505
2009-04-30 15:15:00,59.14,59.22,59.06,59.18,38670.632885424144,44.8846,44.9453,44.8238,44.9149,38670.6329
2009-04-30 15:20:00,59.2,59.22,59.1,59.18,51184.73689609191,44.9301,44.9453,44.8542,44.9149,51184.7369
2009-04-30 15:25:00,59.2,59.28,59.16,59.28,70571.34065032311,44.9301,44.9908,44.8997,44.9908,70571.3407
2009-04-30 15:30:00,59.26,59.31,59.22,59.23,138270.59185557492,44.9756,45.0136,44.9453,44.9529,138270.5919
2009-04-30 15:35:00,59.23,59.32,59.22,59.28,54569.699456354494,44.9529,45.0212,44.9453,44.9908,54569.6995
2009-04-30 15:40:00,59.28,59.42,59.24,59.3,121653.50292337676,44.9908,45.0971,44.9604,45.006,121653.5029
2009-04-30 15:45:00,59.32,59.45,59.15,59.18,142783.87526925837,45.0212,45.1198,44.8921,44.9149,142783.8753
2009-04-30 15:50:00,59.19,59.28,59.07,59.09,154067.08380346702,44.9225,44.9908,44.8314,44.8466,154067.0838
2009-04-30 15:55:00,59.09,59.15,58.97,59.0,214791.26064211712,44.8466,44.8921,44.7555,44.7783,214791.2606
2009-05-01 09:30:00,59.09,59.68,59.0,59.58,36516.56580162068,44.8466,45.2944,44.7783,45.2185,36516.5658
2009-05-01 09:35:00,59.51,59.51,59.0,59.25,56928.91578623448,45.1654,45.1654,44.7783,44.968,56928.9158
2009-05-01 09:40:00,59.23,59.44,59.2,59.44,50056.41604267104,44.9529,45.1122,44.9301,45.1122,50056.416
2009-05-01 09:45:00,59.4,59.69,59.39,59.65,57749.51277054057,45.0819,45.302,45.0743,45.2716,57749.5128
2009-05-01 09:50:00,59.62,59.71,59.51,59.63,82675.14616883783,45.2489,45.3172,45.1654,45.2564,82675.1462
2009-05-01 09:55:00,59.63,59.66,59.46,59.54,27079.70048210073,45.2564,45.2792,45.1274,45.1881,27079.7005
2009-05-01 10:00:00,59.54,59.57,59.37,59.39,40824.699969227615,45.1881,45.2109,45.0591,45.0743,40824.7
2009-05-01 10:05:00,59.37,59.38,59.14,59.24,33336.752487434605,45.0591,45.0667,44.8846,44.9604,33336.7525
2009-05-01 10:10:00,59.25,59.53,59.22,59.5,23489.588675761617,44.968,45.1805,44.9453,45.1578,23489.5887
2009-05-01 10:15:00,59.5,59.5,59.26,59.26,40414.40147707457,45.1578,45.1578,44.9756,44.9756,40414.4015
2009-05-01 10:20:00,59.28,59.36,59.23,59.34,22361.26782234076,44.9908,45.0515,44.9529,45.0363,22361.2678
2009-05-01 10:25:00,59.33,59.49,59.25,59.48,23181.86480664684,45.0288,45.1502,44.968,45.1426,23181.8648
2009-05-01 10:30:00,59.5,59.5,59.34,59.46,33644.476356549385,45.1578,45.1578,45.0363,45.1274,33644.4764
2009-05-01 10:35:00,59.46,59.61,59.34,59.6,17745.40978561904,45.1274,45.2413,45.0363,45.2337,17745.4098
2009-05-01 10:40:00,59.59,59.6,59.54,59.58,11180.633911170376,45.2261,45.2337,45.1881,45.2185,11180.6339
2009-05-01 10:45:00,59.55,59.62,59.48,59.48,13334.700994973842,45.1957,45.2489,45.1426,45.1426,13334.701
2009-05-01 10:50:00,59.49,59.57,59.48,59.52,20309.775361575543,45.1502,45.2109,45.1426,45.173,20309.7754
2009-05-01 10:55:00,59.48,59.53,59.37,59.38,8103.395220022566,45.1426,45.1805,45.0591,45.0667,8103.3952
2009-05-01 11:00:00,59.38,59.56,59.36,59.55,11385.783157246897,45.0667,45.2033,45.0515,45.1957,11385.7832
2009-05-01 11:05:00,59.55,59.57,59.48,59.5,24310.1856600677,45.1957,45.2109,45.1426,45.1578,24310.1857
2009-05-01 11:10:00,59.53,59.82,59.52,59.81,56005.74417889014,45.1805,45.4006,45.173,45.3931,56005.7442
2009-05-01 11:15:00,59.81,59.81,59.73,59.77,32721.304749205046,45.3931,45.3931,45.3323,45.3627,32721.3047
2009-05-01 11:20:00,59.8,59.9,59.77,59.8,22874.14093753205,45.3855,45.4614,45.3627,45.3855,22874.1409
2009-05-01 11:25:00,59.81,59.91,59.79,59.87,19796.902246384245,45.3931,45.4689,45.3779,45.4386,19796.9022
2009-05-01 11:30:00,59.84,59.88,59.78,59.78,221663.76038568057,45.4158,45.4462,45.3703,45.3703,221663.7604
2009-05-01 11:35:00,59.78,59.79,59.66,59.68,224740.9990768284,45.3703,45.3779,45.2792,45.2944,224740.9991
2009-05-01 11:40:00,59.67,59.73,59.61,59.62,49543.54292747974,45.2868,45.3323,45.2413,45.2489,49543.5429
2009-05-01 11:45:00,59.61,59.61,59.51,59.55,34157.34947174069,45.2413,45.2413,45.1654,45.1957,34157.3495
2009-05-01 11:50:00,59.57,59.59,59.43,59.53,56518.61729408144,45.2109,45.2261,45.1046,45.1805,56518.6173
2009-05-01 11:55:00,59.5,59.53,59.48,59.52,7385.372858754744,45.1578,45.1805,45.1426,45.173,7385.3729
2009-05-01 12:00:00,59.52,59.57,59.47,59.54,22976.71556057032,45.173,45.2109,45.135,45.1881,22976.7156
2009-05-01 12:05:00,59.55,59.57,59.5,59.56,62570.5200533388,45.1957,45.2109,45.1578,45.2033,62570.5201
2009-05-01 12:10:00,59.55,59.58,59.46,59.52,30362.088419325057,45.1957,45.2185,45.1274,45.173,30362.0884
2009-05-01 12:15:00,59.52,59.55,59.48,59.53,24720.48415222074,45.173,45.1957,45.1426,45.1805,24720.4842
2009-05-01 12:20:00,59.53,59.57,59.52,59.55,33439.32711047287,45.1805,45.2109,45.173,45.1957,33439.3271
2009-05-01 12:25:00,59.54,59.54,59.46,59.46,32926.45399528157,45.1881,45.1881,45.1274,45.1274,32926.454
2009-05-01 12:30:00,59.47,59.48,59.44,59.45,26156.528874756383,45.135,45.1426,45.1122,45.1198,26156.5289
2009-05-01 12:35:00,59.45,59.57,59.41,59.54,19284.029131192943,45.1198,45.2109,45.0895,45.1881,19284.0291
2009-05-01 12:40:00,59.54,59.55,59.42,59.43,16514.514309159913,45.1881,45.1957,45.0971,45.1046,16514.5143
2009-05-01 12:45:00,59.42,59.52,59.4,59.5,19591.753000307723,45.0971,45.173,45.0819,45.1578,19591.753
2009-05-01 12:50:00,59.52,59.58,59.4,59.43,30362.088419325057,45.173,45.2185,45.0819,45.1046,30362.0884
2009-05-01 12:55:00,59.46,59.52,59.41,59.46,20514.924607652065,45.1274,45.173,45.0895,45.1274,20514.9246
2009-05-01 13:00:00,59.42,59.5,59.38,59.39,18771.15601600164,45.0971,45.1578,45.0667,45.0743,18771.156
2009-05-01 13:05:00,59.39,59.53,59.38,59.51,17847.984408657296,45.0743,45.1805,45.0667,45.1654,17847.9844
2009-05-01 13:10:00,59.48,59.54,59.46,59.49,15181.044209662528,45.1426,45.1881,45.1274,45.1502,15181.0442
2009-05-01 13:15:00,59.53,59.54,59.41,59.43,30464.66304236332,45.1805,45.1881,45.0895,45.1046,30464.663
2009-05-01 13:20:00,59.43,59.57,59.39,59.56,80726.22833111088,45.1046,45.2109,45.0743,45.2033,80726.2283
2009-05-01 13:25:00,59.57,59.61,59.5,59.51,33747.05097958765,45.2109,45.2413,45.1578,45.1654,33747.051
2009-05-01 13:30:00,59.52,59.53,59.44,59.53,33029.028618319826,45.173,45.1805,45.1122,45.1805,33029.0286
2009-05-01 13:35:00,59.52,59.55,59.5,59.53,33644.476356549385,45.173,45.1957,45.1578,45.1805,33644.4764
2009-05-01 13:40:00,59.53,59.53,59.48,59.53,21438.09621499641,45.1805,45.1805,45.1426,45.1805,21438.0962
2009-05-01 13:45:00,59.53,59.58,59.51,59.55,37850.03590111806,45.1805,45.2185,45.1654,45.1957,37850.0359
2009-05-01 13:50:00,59.55,59.59,59.48,59.48,30259.5137962868,45.1957,45.2261,45.1426,45.1426,30259.5138
2009-05-01 13:55:00,59.48,59.52,59.42,59.51,8411.119089137346,45.1426,45.173,45.0971,45.1654,8411.1191
2009-05-01 14:00:00,59.51,59.53,59.43,59.46,22463.84244537901,45.1654,45.1805,45.1046,45.1274,22463.8424
2009-05-01 14:05:00,59.46,59.57,59.46,59.55,37952.61052415632,45.1274,45.2109,45.1274,45.1957,37952.6105
2009-05-01 14:10:00,59.56,59.57,59.48,59.5,12411.5293876295,45.2033,45.2109,45.1426,45.1578,12411.5294
2009-05-01 14:15:00,59.48,59.5,59.46,59.48,9847.163811672992,45.1426,45.1578,45.1274,45.1426,9847.1638
2009-05-01 14:20:00,59.49,59.56,59.49,59.56,9436.86531951995,45.1502,45.2033,45.1502,45.2033,9436.8653
2009-05-01 14:25:00,59.55,59.57,59.48,59.48,18668.58139296338,45.1957,45.2109,45.1426,45.1426,18668.5814
2009-05-01 14:30:00,59.48,59.52,59.45,59.48,22771.5663144938,45.1426,45.173,45.1198,45.1426,22771.5663
2009-05-01 14:35:00,59.48,59.5,59.44,59.49,56723.766540157965,45.1426,45.1578,45.1122,45.1502,56723.7665
2009-05-01 14:40:00,59.49,59.5,59.45,59.48,21848.39470714945,45.1502,45.1578,45.1198,45.1426,21848.3947
2009-05-01 14:45:00,59.48,59.52,59.47,59.5,19899.476869422502,45.1426,45.173,45.135,45.1578,19899.4769
2009-05-01 14:50:00,59.49,59.52,59.47,59.51,21130.372345881628,45.1502,45.173,45.135,45.1654,21130.3723
2009-05-01 14:55:00,59.51,59.55,59.48,59.55,38568.058262385886,45.1654,45.1957,45.1426,45.1957,38568.0583
2009-05-01 15:00:00,59.54,59.56,59.48,59.54,25028.20802133552,45.1881,45.2033,45.1426,45.1881,25028.208
2009-05-01 15:05:00,59.54,59.55,59.48,59.5,65647.75874448661,45.1881,45.1957,45.1426,45.1578,65647.7587
2009-05-01 15:10:00,59.51,59.56,59.48,59.49,74674.32557185352,45.1654,45.2033,45.1426,45.1502,74674.3256
2009-05-01 15:15:00,59.5,59.54,59.45,59.5,50261.56528874756,45.1578,45.1881,45.1198,45.1578,50261.5653
2009-05-01 15:20:00,59.5,59.56,59.48,59.54,32105.857010975484,45.1578,45.2033,45.1426,45.1881,32105.857
2009-05-01 15:25:00,59.51,59.63,59.51,59.56,28618.31982767464,45.1654,45.2564,45.1654,45.2033,28618.3198
2009-05-01 15:30:00,59.58,59.58,59.42,59.47,46158.580367217146,45.2185,45.2185,45.0971,45.135,46158.5804
2009-05-01 15:35:00,59.47,59.56,59.44,59.51,86265.25797517694,45.135,45.2033,45.1122,45.1654,86265.258
2009-05-01 15:40:00,59.52,59.63,59.5,59.62,60108.72910042056,45.173,45.2564,45.1578,45.2489,60108.7291
2009-05-01 15:45:00,59.62,59.62,59.46,59.52,47492.050466714536,45.2489,45.2489,45.1274,45.173,47492.0505
2009-05-01 15:50:00,59.52,59.58,59.47,59.57,132526.41296543233,45.173,45.2185,45.135,45.2109,132526.413
2009-05-01 15:55:00,59.55,59.67,59.47,59.59,237767.97620268745,45.1957,45.2868,45.135,45.2261,237767.9762
2009-05-04 09:30:00,59.61,60.38,59.61,60.02,86778.13109036825,45.2413,45.8257,45.2413,45.5524,86778.1311
2009-05-04 09:35:00,59.96,60.02,59.56,59.78,51902.75925735973,45.5069,45.5524,45.2033,45.3703,51902.7593
2009-05-04 09:40:00,59.8,59.98,59.62,59.63,38978.35675453892,45.3855,45.5221,45.2489,45.2564,38978.3568
2009-05-04 09:45:00,59.63,59.63,59.23,59.23,28515.74520463637,45.2564,45.2564,44.9529,44.9529,28515.7452
2009-05-04 09:50:00,59.24,59.39,59.08,59.08,55698.02030977536,44.9604,45.0743,44.839,44.839,55698.0203
2009-05-04 09:55:00,59.09,59.18,59.01,59.16,59185.55749307621,44.8466,44.9149,44.7859,44.8997,59185.5575
2009-05-04 10:00:00,59.15,59.45,59.07,59.45,141245.25592368448,44.8921,45.1198,44.8314,45.1198,141245.2559
2009-05-04 10:05:00,59.45,59.63,59.45,59.62,42773.61780695456,45.1198,45.2564,45.1198,45.2489,42773.6178
2009-05-04 10:10:00,59.62,59.7,59.6,59.6,60211.30372345881,45.2489,45.3096,45.2337,45.2337,60211.3037
2009-05-04 10:15:00,59.59,59.66,59.45,59.49,58877.83362396143,45.2261,45.2792,45.1198,45.1502,58877.8336
2009-05-04 10:20:00,59.51,59.61,59.47,59.6,27284.849728177247,45.1654,45.2413,45.135,45.2337,27284.8497
2009-05-04 10:25:00,59.6,59.6,59.47,59.5,50979.58765001538,45.2337,45.2337,45.135,45.1578,50979.5877
2009-05-04 10:30:00,59.49,59.54,59.47,59.5,36106.26730946764,45.1502,45.1881,45.135,45.1578,36106.2673
2009-05-04 10:35:00,59.53,59.53,59.46,59.51,38670.632885424144,45.1805,45.1805,45.1274,45.1654,38670.6329
2009-05-04 10:40:00,59.52,59.67,59.47,59.64,29746.64068109549,45.173,45.2868,45.135,45.264,29746.6407
2009-05-04 10:45:00,59.65,59.68,59.6,59.63,49748.69217355626,45.2716,45.2944,45.2337,45.2564,49748.6922
2009-05-04 10:50:00,59.62,59.81,59.62,59.62,245050.77443840395,45.2489,45.3931,45.2489,45.2489,245050.7744
2009-05-04 10:55:00,59.62,59.92,59.62,59.79,63288.54241460662,45.2489,45.4765,45.2489,45.3779,63288.5424
2009-05-04 11:00:00,59.79,59.86,59.73,59.75,28926.043696789413,45.3779,45.431,45.3323,45.3475,28926.0437
2009-05-04 11:05:00,59.75,59.77,59.66,59.66,26566.827366909427,45.3475,45.3627,45.2792,45.2792,26566.8274
2009-05-04 11:10:00,59.65,59.73,59.56,59.62,36721.7150476972,45.2716,45.3323,45.2033,45.2489,36721.715
2009-05-04 11:15:00,59.61,59.61,59.46,59.48,34465.07334085547,45.2413,45.2413,45.1274,45.1426,34465.0733
2009-05-04 11:20:00,59.48,59.5,59.3,59.34,54159.40096420146,45.1426,45.1578,45.006,45.0363,54159.401
2009-05-04 11:25:00,59.34,59.47,59.34,59.46,33234.17786439635,45.0363,45.135,45.0363,45.1274,33234.1779
2009-05-04 11:30:00,59.43,59.5,59.38,59.42,41234.99846138065,45.1046,45.1578,45.0667,45.0971,41234.9985
2009-05-04 11:35:00,59.42,59.47,59.39,59.43,76110.37029438917,45.0971,45.135,45.0743,45.1046,76110.3703
2009-05-04 11:40:00,59.43,59.44,59.32,59.37,25848.805005641603,45.1046,45.1122,45.0212,45.0591,25848.805
2009-05-04 11:45:00,59.37,59.45,59.36,59.41,42773.61780695456,45.0591,45.1198,45.0515,45.0895,42773.6178
2009-05-04 11:50:00,59.41,59.41,59.23,59.28,26464.25274387117,45.0895,45.0895,44.9529,44.9908,26464.2527
2009-05-04 11:55:00,59.27,59.34,59.23,59.27,26361.678120832905,44.9832,45.0363,44.9529,44.9832,26361.6781
2009-05-04 12:00:00,59.27,59.48,59.27,59.48,31182.68540363114,44.9832,45.1426,44.9832,45.1426,31182.6854
2009-05-04 12:05:00,59.47,59.47,59.24,59.24,37029.43891681198,45.135,45.135,44.9604,44.9604,37029.4389
2009-05-04 12:10:00,59.25,59.29,59.2,59.2,27592.57359729203,44.968,44.9984,44.9301,44.9301,27592.5736
2009-05-04 12:15:00,59.19,59.24,59.13,59.24,17129.962047389476,44.9225,44.9604,44.877,44.9604,17129.962
2009-05-04 12:20:00,59.23,59.23,59.08,59.12,21027.797722843367,44.9529,44.9529,44.839,44.8694,21027.7977
2009-05-04 12:25:00,59.12,59.17,59.08,59.1,84111.19089137347,44.8694,44.9073,44.839,44.8542,84111.1909
2009-05-04 12:30:00,59.1,59.14,59.06,59.06,112319.21222689506,44.8542,44.8846,44.8238,44.8238,112319.2122
2009-05-04 12:35:00,59.06,59.11,58.93,59.11,54261.97558723972,44.8238,44.8618,44.7252,44.8618,54261.9756
2009-05-04 12:40:00,59.09,59.32,59.04,59.32,24720.48415222074,44.8466,45.0212,44.8087,45.0212,24720.4842
2009-05-04 12:45:00,59.32,59.36,59.25,59.25,14360.447225356444,45.0212,45.0515,44.968,44.968,14360.4472
2009-05-04 12:50:00,59.26,59.33,59.22,59.24,30054.36455021028,44.9756,45.0288,44.9453,44.9604,30054.3646
2009-05-04 12:55:00,59.24,59.35,59.22,59.33,13437.275618012103,44.9604,45.0439,44.9453,45.0288,13437.2756
2009-05-04 13:00:00,59.3,59.33,59.23,59.29,41337.57308441892,45.006,45.0288,44.9529,44.9984,41337.5731
2009-05-04 13:05:00,59.28,59.28,59.23,59.25,28413.17058159811,44.9908,44.9908,44.9529,44.968,28413.1706
2009-05-04 13:10:00,59.25,59.26,59.17,59.18,25335.9318904503,44.968,44.9756,44.9073,44.9149,25335.9319
2009-05-04 13:15:00,59.19,59.21,59.08,59.12,22258.69319930249,44.9225,44.9377,44.839,44.8694,22258.6932
2009-05-04 13:20:00,59.12,59.14,59.02,59.04,39901.52836188327,44.8694,44.8846,44.7935,44.8087,39901.5284
2009-05-04 13:25:00,59.03,59.07,59.01,59.04,38465.48363934762,44.8011,44.8314,44.7859,44.8087,38465.4836
2009-05-04 13:30:00,59.04,59.08,58.96,59.02,39183.506000615445,44.8087,44.839,44.7479,44.7935,39183.506
2009-05-04 13:35:00,59.02,59.06,58.98,59.0,91599.13837316648,44.7935,44.8238,44.7631,44.7783,91599.1384
2009-05-04 13:40:00,59.0,59.03,58.95,59.0,71186.78838855267,44.7783,44.8011,44.7404,44.7783,71186.7884
2009-05-04 13:45:00,59.02,59.22,58.98,59.22,64724.58713714227,44.7935,44.9453,44.7631,44.9453,64724.5871
2009-05-04 13:50:00,59.2,59.43,59.2,59.35,98676.78736280644,44.9301,45.1046,44.9301,45.0439,98676.7874
2009-05-04 13:55:00,59.35,59.78,59.34,59.46,86880.7057134065,45.0439,45.3703,45.0363,45.1274,86880.7057
2009-05-04 14:00:00,59.47,59.5,59.42,59.48,83290.59390706739,45.135,45.1578,45.0971,45.1426,83290.5939
2009-05-04 14:05:00,59.47,59.5,59.39,59.39,32516.155503128524,45.135,45.1578,45.0743,45.0743,32516.1555
2009-05-04 14:10:00,59.38,59.4,59.25,59.32,41440.14770745717,45.0667,45.0819,44.968,45.0212,41440.1477
2009-05-04 14:15:00,59.32,59.39,59.27,59.34,39388.65524669197,45.0212,45.0743,44.9832,45.0363,39388.6552
2009-05-04 14:20:00,59.37,59.47,59.3,59.3,31285.2600266694,45.0591,45.135,45.006,45.006,31285.26
2009-05-04 14:25:00,59.3,59.45,59.28,59.42,31285.2600266694,45.006,45.1198,44.9908,45.0971,31285.26
2009-05-04 14:30:00,59.41,59.43,59.34,59.34,31900.70776489896,45.0895,45.1046,45.0363,45.0363,31900.7078
2009-05-04 14:35:00,59.34,59.42,59.22,59.26,53338.80397989537,45.0363,45.0971,44.9453,44.9756,53338.804
2009-05-04 14:40:00,59.26,59.33,59.23,59.28,28105.44671248333,44.9756,45.0288,44.9529,44.9908,28105.4467
2009-05-04 14:45:00,59.31,59.36,59.23,59.36,29028.61831982768,45.0136,45.0515,44.9529,45.0515,29028.6183
2009-05-04 14:50:00,59.36,59.37,59.25,59.36,18566.00676992512,45.0515,45.0591,44.968,45.0515,18566.0068
2009-05-04 14:55:00,59.36,59.44,59.25,59.36,34465.07334085547,45.0515,45.1122,44.968,45.0515,34465.0733
2009-05-04 15:00:00,59.37,59.43,59.26,59.42,43491.64016822238,45.0591,45.1046,44.9756,45.0971,43491.6402
2009-05-04 15:05:00,59.41,59.47,59.39,59.43,52620.78161862755,45.0895,45.135,45.0743,45.1046,52620.7816
2009-05-04 15:10:00,59.43,59.46,59.36,59.39,25746.230382603346,45.1046,45.1274,45.0515,45.0743,25746.2304
2009-05-04 15:15:00,59.41,59.47,59.34,59.36,20720.073853728587,45.0895,45.135,45.0363,45.0515,20720.0739
2009-05-04 15:20:00,59.36,59.37,59.29,59.3,22874.14093753205,45.0515,45.0591,44.9984,45.006,22874.1409
2009-05-04 15:25:00,59.3,59.31,59.24,59.3,33029.028618319826,45.006,45.0136,44.9604,45.006,33029.0286
2009-05-04 15:30:00,59.28,59.38,59.19,59.22,67801.82582829008,44.9908,45.0667,44.9225,44.9453,67801.8258
2009-05-04 15:35:00,59.22,59.36,59.22,59.32,47081.75197456149,44.9453,45.0515,44.9453,45.0212,47081.752
2009-05-04 15:40:00,59.3,59.37,59.27,59.29,63903.99015283619,45.006,45.0591,44.9832,44.9984,63903.9902
2009-05-04 15:45:00,59.3,59.37,59.23,59.26,73135.70622627961,45.006,45.0591,44.9529,44.9756,73135.7062
2009-05-04 15:50:00,59.24,59.42,59.22,59.22,122781.8237767976,44.9604,45.0971,44.9453,44.9453,122781.8238
2009-05-04 15:55:00,59.24,59.37,59.17,59.36,272951.0719048107,44.9604,45.0591,44.9073,45.0515,272951.0719
2009-05-05 09:30:00,59.28,59.41,58.99,59.03,61955.07231510924,44.9908,45.0895,44.7707,44.8011,61955.0723
2009-05-05 09:35:00,59.02,59.12,58.88,58.93,54672.27407939276,44.7935,44.8694,44.6872,44.7252,54672.2741
2009-05-05 09:40:00,58.94,59.25,58.93,59.24,94368.6531951995,44.7328,44.968,44.7252,44.9604,94368.6532
2009-05-05 09:45:00,59.23,59.53,59.23,59.35,51697.61001128321,44.9529,45.1805,44.9529,45.0439,51697.61
2009-05-05 09:50:00,59.34,59.53,59.34,59.47,57954.66201661708,45.0363,45.1805,45.0363,45.135,57954.662
2009-05-05 09:55:00,59.47,59.57,59.11,59.5,112421.78684993333,45.135,45.2109,44.8618,45.1578,112421.7868
2009-05-05 10:00:00,59.51,59.57,59.32,59.37,102061.74992306904,45.1654,45.2109,45.0212,45.0591,102061.7499
2009-05-05 10:05:00,59.39,59.78,59.37,59.68,82777.72079187608,45.0743,45.3703,45.0591,45.2944,82777.7208
2009-05-05 10:10:00,59.72,59.81,59.49,59.52,66365.78110575443,45.3247,45.3931,45.1502,45.173,66365.7811
2009-05-05 10:15:00,59.51,59.55,59.45,59.47,62673.09467637706,45.1654,45.1957,45.1198,45.135,62673.0947
2009-05-05 10:20:00,59.43,59.62,59.43,59.5,92214.58611139604,45.1046,45.2489,45.1046,45.1578,92214.5861
2009-05-05 10:25:00,59.49,59.6,59.46,59.52,38465.48363934762,45.1502,45.2337,45.1274,45.173,38465.4836
2009-05-05 10:30:00,59.51,59.83,59.51,59.77,32823.879372243304,45.1654,45.4082,45.1654,45.3627,32823.8794
2009-05-05 10:35:00,59.81,59.82,59.55,59.61,30874.96153451636,45.3931,45.4006,45.1957,45.2413,30874.9615
2009-05-05 10:40:00,59.63,59.78,59.62,59.62,37234.588162888496,45.2564,45.3703,45.2489,45.2489,37234.5882
2009-05-05 10:45:00,59.63,59.83,59.62,59.8,28310.59595855985,45.2564,45.4082,45.2489,45.3855,28310.596
2009-05-05 10:50:00,59.81,59.83,59.66,59.71,46979.177351523234,45.3931,45.4082,45.2792,45.3172,46979.1774
2009-05-05 10:55:00,59.71,59.81,59.61,59.62,63903.99015283619,45.3172,45.3931,45.2413,45.2489,63903.9902
2009-05-05 11:00:00,59.62,59.69,59.61,59.63,28413.17058159811,45.2489,45.302,45.2413,45.2564,28413.1706
2009-05-05 11:05:00,59.64,59.7,59.57,59.57,60724.17683865011,45.264,45.3096,45.2109,45.2109,60724.1768
2009-05-05 11:10:00,59.57,59.61,59.52,59.59,29336.342188942454,45.2109,45.2413,45.173,45.2261,29336.3422
2009-05-05 11:15:00,59.59,59.64,59.55,59.61,39696.37911580675,45.2261,45.264,45.1957,45.2413,39696.3791
2009-05-05 11:20:00,59.57,59.78,59.56,59.78,64006.564775874445,45.2109,45.3703,45.2033,45.3703,64006.5648
2009-05-05 11:25:00,59.77,59.86,59.71,59.82,53031.08011078059,45.3627,45.431,45.3172,45.4006,53031.0801
2009-05-05 11:30:00,59.8,59.82,59.63,59.65,34362.49871781721,45.3855,45.4006,45.2564,45.2716,34362.4987
2009-05-05 11:35:00,59.65,59.76,59.55,59.62,38055.185147194585,45.2716,45.3551,45.1957,45.2489,38055.1851
2009-05-05 11:40:00,59.61,59.62,59.57,59.58,15796.491947892093,45.2413,45.2489,45.2109,45.2185,15796.4919
2009-05-05 11:45:00,59.59,59.66,59.58,59.66,20412.349984613807,45.2261,45.2792,45.2185,45.2792,20412.35
2009-05-05 11:50:00,59.66,59.68,59.62,59.65,28208.02133552159,45.2792,45.2944,45.2489,45.2716,28208.0213
2009-05-05 11:55:00,59.66,59.73,59.64,59.73,34670.22258693199,45.2792,45.3323,45.264,45.3323,34670.2226
2009-05-05 12:00:00,59.7,59.75,59.62,59.63,30669.81228843984,45.3096,45.3475,45.2489,45.2564,30669.8123
2009-05-05 12:05:00,59.64,59.73,59.64,59.73,15386.193455739049,45.264,45.3323,45.264,45.3323,15386.1935
2009-05-05 12:10:00,59.7,59.7,59.52,59.64,80418.5044619961,45.3096,45.3096,45.173,45.264,80418.5045
2009-05-05 12:15:00,59.64,59.86,59.64,59.81,36208.84193250589,45.264,45.431,45.264,45.3931,36208.8419
2009-05-05 12:20:00,59.83,59.94,59.81,59.87,81136.52682326392,45.4082,45.4917,45.3931,45.4386,81136.5268
2009-05-05 12:25:00,59.87,59.96,59.83,59.96,24105.036413991176,45.4386,45.5069,45.4082,45.5069,24105.0364
2009-05-05 12:30:00,59.95,60.15,59.94,60.1,47286.901220638014,45.4993,45.6511,45.4917,45.6131,47286.9012
2009-05-05 12:35:00,60.1,60.3,60.09,60.27,47184.32659759975,45.6131,45.7649,45.6056,45.7422,47184.3266
2009-05-05 12:40:00,60.29,60.39,60.2,60.2,65340.03487537183,45.7573,45.8332,45.689,45.689,65340.0349
2009-05-05 12:45:00,60.2,60.2,60.1,60.12,46261.15499025541,45.689,45.689,45.6131,45.6283,46261.155
2009-05-05 12:50:00,60.15,60.2,60.09,60.15,74982.0494409683,45.6511,45.689,45.6056,45.6511,74982.0494
2009-05-05 12:55:00,60.15,60.17,60.13,60.17,44107.08790645194,45.6511,45.6663,45.6359,45.6663,44107.0879
2009-05-05 13:00:00,60.17,60.17,60.1,60.16,21027.797722843367,45.6663,45.6663,45.6131,45.6587,21027.7977
2009-05-05 13:05:00,60.15,60.17,60.1,60.12,46363.72961329367,45.6511,45.6663,45.6131,45.6283,46363.7296
2009-05-05 13:10:00,60.1,60.14,60.1,60.14,17745.40978561904,45.6131,45.6435,45.6131,45.6435,17745.4098
2009-05-05 13:15:00,60.13,60.17,60.03,60.15,30567.23766540158,45.6359,45.6663,45.56,45.6511,30567.2377
2009-05-05 13:20:00,60.13,60.15,60.1,60.11,22258.69319930249,45.6359,45.6511,45.6131,45.6207,22258.6932
2009-05-05 13:25:00,60.11,60.19,60.11,60.16,27797.72284336855,45.6207,45.6815,45.6207,45.6587,27797.7228
2009-05-05 13:30:00,60.16,60.16,60.11,60.12,32311.006257052,45.6587,45.6587,45.6207,45.6283,32311.0063
2009-05-05 13:35:00,60.12,60.14,59.98,59.99,49646.117550518,45.6283,45.6435,45.5221,45.5297,49646.1176
2009-05-05 13:40:00,60.0,60.14,60.0,60.1,27695.148220330288,45.5373,45.6435,45.5373,45.6131,27695.1482
2009-05-05 13:45:00,60.1,60.13,60.05,60.11,25541.081136526824,45.6131,45.6359,45.5752,45.6207,25541.0811
2009-05-05 13:50:00,60.1,60.26,60.1,60.19,23694.737921838136,45.6131,45.7346,45.6131,45.6815,23694.7379
2009-05-05 13:55:00,60.18,60.19,60.1,60.15,19591.753000307723,45.6739,45.6815,45.6131,45.6511,19591.753
2009-05-05 14:00:00,60.16,60.16,60.01,60.04,16309.365063083393,45.6587,45.6587,45.5448,45.5676,16309.3651
2009-05-05 14:05:00,60.03,60.11,60.02,60.1,15078.46958662427,45.56,45.6207,45.5524,45.6131,15078.4696
2009-05-05 14:10:00,60.08,60.11,60.01,60.03,20412.349984613807,45.598,45.6207,45.5448,45.56,20412.35
2009-05-05 14:15:00,60.02,60.12,60.0,60.08,107395.63032105856,45.5524,45.6283,45.5373,45.598,107395.6303
2009-05-05 14:20:00,60.1,60.17,60.02,60.02,18155.70827777208,45.6131,45.6663,45.5524,45.5524,18155.7083
2009-05-05 14:25:00,60.03,60.05,59.9,59.92,25335.9318904503,45.56,45.5752,45.4614,45.4765,25335.9319
2009-05-05 14:30:00,59.91,60.03,59.9,60.01,15488.76807877731,45.4689,45.56,45.4614,45.5448,15488.7681
2009-05-05 14:35:00,60.0,60.14,59.98,60.13,15899.06657093035,45.5373,45.6435,45.5221,45.6359,15899.0666
2009-05-05 14:40:00,60.14,60.22,60.13,60.2,26669.401989947684,45.6435,45.7042,45.6359,45.689,26669.402
2009-05-05 14:45:00,60.18,60.38,60.16,60.33,42773.61780695456,45.6739,45.8257,45.6587,45.7877,42773.6178
2009-05-05 14:50:00,60.33,60.4,60.3,60.32,21643.24546107293,45.7877,45.8408,45.7649,45.7801,21643.2455
2009-05-05 14:55:00,60.34,60.41,60.3,60.36,24720.48415222074,45.7953,45.8484,45.7649,45.8105,24720.4842
2009-05-05 15:00:00,60.37,60.4,60.34,60.36,35490.81957123808,45.8181,45.8408,45.7953,45.8105,35490.8196
2009-05-05 15:05:00,60.34,60.4,60.33,60.38,50774.43840393886,45.7953,45.8408,45.7877,45.8257,50774.4384
2009-05-05 15:10:00,60.38,60.49,60.34,60.46,57646.938147502304,45.8257,45.9091,45.7953,45.8864,57646.9381
2009-05-05 15:15:00,60.47,60.51,60.44,60.49,28105.44671248333,45.894,45.9243,45.8712,45.9091,28105.4467
2009-05-05 15:20:00,60.49,60.53,60.43,60.47,41132.4238383424,45.9091,45.9395,45.8636,45.894,41132.4238
2009-05-05 15:25:00,60.44,60.47,60.4,60.44,45235.40875987281,45.8712,45.894,45.8408,45.8712,45235.4088
2009-05-05 15:30:00,60.44,60.47,60.41,60.42,50774.43840393886,45.8712,45.894,45.8484,45.856,50774.4384
2009-05-05 15:35:00,60.43,60.52,60.42,60.5,60826.75146168838,45.8636,45.9319,45.856,45.9167,60826.7515
2009-05-05 15:40:00,60.5,60.5,60.43,60.45,54261.97558723972,45.9167,45.9167,45.8636,45.8788,54261.9756
2009-05-05 15:45:00,60.45,60.69,60.44,60.56,56723.766540157965,45.8788,46.0609,45.8712,45.9623,56723.7665
2009-05-05 15:50:00,60.56,60.56,60.44,60.44,73751.15396450918,45.9623,45.9623,45.8712,45.8712,73751.154
2009-05-05 15:55:00,60.45,60.59,60.44,60.54,114781.00317981331,45.8788,45.985,45.8712,45.9471,114781.0032
2009-05-06 09:30:00,60.74,60.96,60.14,60.15,70673.91527336137,46.0989,46.2658,45.6435,45.6511,70673.9153
2009-05-06 09:35:00,60.17,60.48,60.05,60.15,142989.0245153349,45.6663,45.9016,45.5752,45.6511,142989.0245
2009-05-06 09:40:00,60.15,60.46,60.03,60.4,60313.87834649708,45.6511,45.8864,45.56,45.8408,60313.8783
2009-05-06 09:45:00,60.42,60.48,60.15,60.23,45030.259513796285,45.856,45.9016,45.6511,45.7118,45030.2595
2009-05-06 09:50:00,60.21,60.21,59.97,60.06,68724.99743563442,45.6966,45.6966,45.5145,45.5828,68724.9974
2009-05-06 09:55:00,60.07,60.09,59.96,59.97,21438.09621499641,45.5904,45.6056,45.5069,45.5145,21438.0962
2009-05-06 10:00:00,59.98,59.98,59.71,59.76,80418.5044619961,45.5221,45.5221,45.3172,45.3551,80418.5045
2009-05-06 10:05:00,59.76,59.89,59.67,59.89,84726.63862960304,45.3551,45.4538,45.2868,45.4538,84726.6386
2009-05-06 10:10:00,59.88,59.97,59.77,59.78,19796.902246384245,45.4462,45.5145,45.3627,45.3703,19796.9022
2009-05-06 10:15:00,59.77,59.84,59.74,59.79,22053.54395322597,45.3627,45.4158,45.3399,45.3779,22053.544
2009-05-06 10:20:00,59.79,59.88,59.79,59.85,28310.59595855985,45.3779,45.4462,45.3779,45.4234,28310.596
2009-05-06 10:25:00,59.85,59.88,59.59,59.69,106267.30946763772,45.4234,45.4462,45.2261,45.302,106267.3095
2009-05-06 10:30:00,59.68,59.87,59.65,59.86,48825.52056621192,45.2944,45.4386,45.2716,45.431,48825.5206
2009-05-06 10:35:00,59.87,60.08,59.82,59.97,45440.55800594933,45.4386,45.598,45.4006,45.5145,45440.558
2009-05-06 10:40:00,59.96,60.17,59.95,60.12,22258.69319930249,45.5069,45.6663,45.4993,45.6283,22258.6932
2009-05-06 10:45:00,60.1,60.21,60.1,60.1,40516.97610011283,45.6131,45.6966,45.6131,45.6131,40516.9761
2009-05-06 10:50:00,60.1,60.17,59.92,59.92,16924.812801312954,45.6131,45.6663,45.4765,45.4765,16924.8128
2009-05-06 10:55:00,59.92,60.04,59.84,59.95,27284.849728177247,45.4765,45.5676,45.4158,45.4993,27284.8497
2009-05-06 11:00:00,59.97,60.08,59.93,60.08,16411.939686121652,45.5145,45.598,45.4841,45.598,16411.9397
2009-05-06 11:05:00,60.07,60.16,59.9,60.07,18053.13365473381,45.5904,45.6587,45.4614,45.5904,18053.1337
2009-05-06 11:10:00,60.1,60.15,59.99,59.99,18360.8575238486,45.6131,45.6511,45.5297,45.5297,18360.8575
2009-05-06 11:15:00,59.98,59.98,59.88,59.97,41029.84921530413,45.5221,45.5221,45.4462,45.5145,41029.8492
2009-05-06 11:20:00,59.97,60.02,59.87,59.89,58980.40824699969,45.5145,45.5524,45.4386,45.4538,58980.4082
2009-05-06 11:25:00,59.87,59.89,59.81,59.89,13539.850241050364,45.4386,45.4538,45.3931,45.4538,13539.8502
2009-05-06 11:30:00,59.91,60.07,59.9,59.93,26977.125859062467,45.4689,45.5904,45.4614,45.4841,26977.1259
2009-05-06 11:35:00,59.94,60.0,59.89,59.91,10770.335419017334,45.4917,45.5373,45.4538,45.4689,10770.3354
2009-05-06 11:40:00,59.89,59.91,59.84,59.86,5026.156528874756,45.4538,45.4689,45.4158,45.431,5026.1565
2009-05-06 11:45:00,59.88,59.89,59.82,59.87,7693.096727869524,45.4462,45.4538,45.4006,45.4386,7693.0967
2009-05-06 11:50:00,59.88,59.9,59.8,59.85,20207.200738537285,45.4462,45.4614,45.3855,45.4234,20207.2007
2009-05-06 11:55:00,59.86,60.03,59.85,59.9,11283.208534208636,45.431,45.56,45.4234,45.4614,11283.2085
2009-05-06 12:00:00,59.92,59.96,59.86,59.9,13642.424864088624,45.4765,45.5069,45.431,45.4614,13642.4249
2009-05-06 12:05:00,59.93,59.99,59.85,59.9,19181.45450815468,45.4841,45.5297,45.4234,45.4614,19181.4545
2009-05-06 12:10:00,59.93,59.99,59.89,59.95,14360.447225356444,45.4841,45.5297,45.4538,45.4993,14360.4472
2009-05-06 12:15:00,59.98,60.09,59.96,60.03,11078.059288132115,45.5221,45.6056,45.5069,45.56,11078.0593
2009-05-06 12:20:00,60.04,60.04,59.93,59.98,16001.641193968611,45.5676,45.5676,45.4841,45.5221,16001.6412
2009-05-06 12:25:00,60.0,60.05,59.95,60.05,9436.86531951995,45.5373,45.5752,45.4993,45.5752,9436.8653
2009-05-06 12:30:00,60.02,60.02,59.81,59.81,29644.06605805724,45.5524,45.5524,45.3931,45.3931,29644.0661
2009-05-06 12:35:00,59.8,59.86,59.76,59.81,39491.22986973023,45.3855,45.431,45.3551,45.3931,39491.2299
2009-05-06 12:40:00,59.83,59.95,59.83,59.95,17745.40978561904,45.4082,45.4993,45.4082,45.4993,17745.4098
2009-05-06 12:45:00,59.94,59.96,59.9,59.96,19694.327623345984,45.4917,45.5069,45.4614,45.5069,19694.3276
2009-05-06 12:50:00,59.95,59.98,59.81,59.91,34362.49871781721,45.4993,45.5221,45.3931,45.4689,34362.4987
2009-05-06 12:55:00,59.89,59.91,59.81,59.83,21335.52159195815,45.4538,45.4689,45.3931,45.4082,21335.5216
2009-05-06 13:00:00,59.86,59.87,59.75,59.79,10052.313057749512,45.431,45.4386,45.3475,45.3779,10052.3131
2009-05-06 13:05:00,59.77,59.81,59.65,59.66,25438.506513488563,45.3627,45.3931,45.2716,45.2792,25438.5065
2009-05-06 13:10:00,59.68,59.7,59.63,59.64,36619.14042465894,45.2944,45.3096,45.2564,45.264,36619.1404
2009-05-06 13:15:00,59.65,59.66,59.39,59.63,169555.85188224431,45.2716,45.2792,45.0743,45.2564,169555.8519
2009-05-06 13:20:00,59.66,59.74,59.5,59.5,8308.544466099087,45.2792,45.3399,45.1578,45.1578,8308.5445
2009-05-06 13:25:00,59.55,59.67,59.5,59.62,7898.245973946045,45.1957,45.2868,45.1578,45.2489,7898.246
2009-05-06 13:30:00,59.62,59.76,59.62,59.71,17232.536670427737,45.2489,45.3551,45.2489,45.3172,17232.5367
2009-05-06 13:35:00,59.72,59.77,59.62,59.63,23489.588675761617,45.3247,45.3627,45.2489,45.2564,23489.5887
2009-05-06 13:40:00,59.63,59.8,59.63,59.75,13847.574110165144,45.2564,45.3855,45.2564,45.3475,13847.5741
2009-05-06 13:45:00,59.76,59.78,59.63,59.74,21130.372345881628,45.3551,45.3703,45.2564,45.3399,21130.3723
2009-05-06 13:50:00,59.77,59.83,59.65,59.78,17540.260539542516,45.3627,45.4082,45.2716,45.3703,17540.2605
2009-05-06 13:55:00,59.78,59.88,59.73,59.87,23899.887167914658,45.3703,45.4462,45.3323,45.4386,23899.8872
2009-05-06 14:00:00,59.87,59.88,59.69,59.71,24720.48415222074,45.4386,45.4462,45.302,45.3172,24720.4842
2009-05-06 14:05:00,59.68,59.73,59.58,59.62,14668.171094471229,45.2944,45.3323,45.2185,45.2489,14668.1711
2009-05-06 14:10:00,59.62,59.66,59.58,59.66,77136.11652477177,45.2489,45.2792,45.2185,45.2792,77136.1165
2009-05-06 14:15:00,59.64,59.66,59.53,59.63,17129.962047389476,45.264,45.2792,45.1805,45.2564,17129.962
2009-05-06 14:20:00,59.65,59.67,59.6,59.62,11590.932403323415,45.2716,45.2868,45.2337,45.2489,11590.9324
2009-05-06 14:25:00,59.62,59.75,59.61,59.62,14565.596471432968,45.2489,45.3475,45.2413,45.2489,14565.5965
2009-05-06 14:30:00,59.66,59.82,59.65,59.76,45645.70725202584,45.2792,45.4006,45.2716,45.3551,45645.7073
2009-05-06 14:35:00,59.77,59.84,59.75,59.81,25746.230382603346,45.3627,45.4158,45.3475,45.3931,25746.2304
2009-05-06 14:40:00,59.79,59.87,59.76,59.81,48210.07282798235,45.3779,45.4386,45.3551,45.3931,48210.0728
2009-05-06 14:45:00,59.85,59.93,59.78,59.92,41132.4238383424,45.4234,45.4841,45.3703,45.4765,41132.4238
2009-05-06 14:50:00,59.94,59.95,59.82,59.89,13232.126371935585,45.4917,45.4993,45.4006,45.4538,13232.1264
2009-05-06 14:55:00,59.9,59.91,59.8,59.84,20309.775361575543,45.4614,45.4689,45.3855,45.4158,20309.7754
2009-05-06 15:00:00,59.83,59.93,59.81,59.85,31592.983895784186,45.4082,45.4841,45.3931,45.4234,31592.9839
2009-05-06 15:05:00,59.85,59.91,59.85,59.91,23181.86480664684,45.4234,45.4689,45.4234,45.4689,23181.8648
2009-05-06 15:10:00,59.89,59.91,59.81,59.81,36516.56580162068,45.4538,45.4689,45.3931,45.3931,36516.5658
2009-05-06 15:15:00,59.81,59.92,59.81,59.88,24412.76028310596,45.3931,45.4765,45.3931,45.4462,24412.7603
2009-05-06 15:20:00,59.88,59.9,59.76,59.83,22566.41706841727,45.4462,45.4614,45.3551,45.4082,22566.4171
2009-05-06 15:25:00,59.81,59.93,59.81,59.86,29849.215304133755,45.3931,45.4841,45.3931,45.431,29849.2153
2009-05-06 15:30:00,59.86,59.94,59.82,59.82,48928.095189250176,45.431,45.4917,45.4006,45.4006,48928.0952
2009-05-06 15:35:00,59.81,59.83,59.73,59.81,31182.68540363114,45.3931,45.4082,45.3323,45.3931,31182.6854
2009-05-06 15:40:00,59.82,59.94,59.81,59.88,48004.92358190584,45.4006,45.4917,45.3931,45.4462,48004.9236
2009-05-06 15:45:00,59.87,59.9,59.76,59.83,65442.60949841009,45.4386,45.4614,45.3551,45.4082,65442.6095
2009-05-06 15:50:00,59.9,59.96,59.79,59.83,49030.66981228844,45.4614,45.5069,45.3779,45.4082,49030.6698
2009-05-06 15:55:00,59.83,59.95,59.79,59.92,162478.20289260437,45.4082,45.4993,45.3779,45.4765,162478.2029
2009-05-07 09:30:00,60.44,60.44,59.81,59.9,116217.04790234896,45.8712,45.8712,45.3931,45.4614,116217.0479
2009-05-07 09:35:00,59.89,59.94,59.81,59.91,135193.35316442713,45.4538,45.4917,45.3931,45.4689,135193.3532
2009-05-07 09:40:00,59.91,59.96,59.67,59.86,129244.025028208,45.4689,45.5069,45.2868,45.431,129244.025
2009-05-07 09:45:00,59.85,59.91,59.8,59.82,118781.41347830546,45.4234,45.4689,45.3855,45.4006,118781.4135
2009-05-07 09:50:00,59.82,59.96,59.8,59.83,39798.953738845004,45.4006,45.5069,45.3855,45.4082,39798.9537
2009-05-07 09:55:00,59.83,59.96,59.82,59.92,54672.27407939276,45.4082,45.5069,45.4006,45.4765,54672.2741
2009-05-07 10:00:00,59.88,59.91,59.8,59.86,39491.22986973023,45.4462,45.4689,45.3855,45.431,39491.2299
2009-05-07 10:05:00,59.86,59.91,59.72,59.8,70058.4675351318,45.431,45.4689,45.3247,45.3855,70058.4675
2009-05-07 10:10:00,59.79,59.82,59.54,59.56,52107.90850343625,45.3779,45.4006,45.1881,45.2033,52107.9085
2009-05-07 10:15:00,59.55,59.77,59.48,59.74,49440.96830444148,45.1957,45.3627,45.1426,45.3399,49440.9683
2009-05-07 10:20:00,59.73,59.79,59.59,59.66,69750.74366601702,45.3323,45.3779,45.2261,45.2792,69750.7437
2009-05-07 10:25:00,59.67,59.93,59.62,59.78,187301.2616678633,45.2868,45.4841,45.2489,45.3703,187301.2617
2009-05-07 10:30:00,59.8,59.91,59.76,59.84,58364.96050877013,45.3855,45.4689,45.3551,45.4158,58364.9605
2009-05-07 10:35:00,59.83,59.91,59.78,59.81,65750.33336752487,45.4082,45.4689,45.3703,45.3931,65750.3334
2009-05-07 10:40:00,59.81,59.85,59.71,59.79,37747.4612780798,45.3931,45.4234,45.3172,45.3779,37747.4613
2009-05-07 10:45:00,59.79,59.89,59.76,59.81,33336.752487434605,45.3779,45.4538,45.3551,45.3931,33336.7525
2009-05-07 10:50:00,59.81,59.85,59.7,59.8,48004.92358190584,45.3931,45.4234,45.3096,45.3855,48004.9236
2009-05-07 10:55:00,59.8,59.84,59.76,59.77,94368.6531951995,45.3855,45.4158,45.3551,45.3627,94368.6532
2009-05-07 11:00:00,59.8,60.02,59.77,59.79,97445.89188634732,45.3855,45.5524,45.3627,45.3779,97445.8919
2009-05-07 11:05:00,59.8,59.93,59.77,59.81,72007.38537285876,45.3855,45.4841,45.3627,45.3931,72007.3854
2009-05-07 11:10:00,59.83,60.17,59.83,60.15,36516.56580162068,45.4082,45.6663,45.4082,45.6511,36516.5658
2009-05-07 11:15:00,60.15,60.2,60.1,60.15,47286.901220638014,45.6511,45.689,45.6131,45.6511,47286.9012
2009-05-07 11:20:00,60.15,60.18,60.12,60.15,40004.10298492153,45.6511,45.6739,45.6283,45.6511,40004.103
2009-05-07 11:25:00,60.15,60.39,60.12,60.39,40824.699969227615,45.6511,45.8332,45.6283,45.8332,40824.7
2009-05-07 11:30:00,60.39,60.48,60.27,60.38,83803.46702225869,45.8332,45.9016,45.7422,45.8257,83803.467
2009-05-07 11:35:00,60.34,60.47,60.34,60.4,25541.081136526824,45.7953,45.894,45.7953,45.8408,25541.0811
2009-05-07 11:40:00,60.43,60.47,60.24,60.24,25438.506513488563,45.8636,45.894,45.7194,45.7194,25438.5065
2009-05-07 11:45:00,60.26,60.35,60.24,60.25,71289.36301159093,45.7346,45.8029,45.7194,45.727,71289.363
2009-05-07 11:50:00,60.28,60.39,60.26,60.31,16309.365063083393,45.7498,45.8332,45.7346,45.7725,16309.3651
2009-05-07 11:55:00,60.34,60.35,60.25,60.28,17847.984408657296,45.7953,45.8029,45.727,45.7498,17847.9844
2009-05-07 12:00:00,60.3,60.32,60.25,60.31,17437.685916504255,45.7649,45.7801,45.727,45.7725,17437.6859
2009-05-07 12:05:00,60.33,60.37,60.25,60.26,42260.744691763255,45.7877,45.8181,45.727,45.7346,42260.7447
2009-05-07 12:10:00,60.26,60.31,60.24,60.26,11693.507026361678,45.7346,45.7725,45.7194,45.7346,11693.507
2009-05-07 12:15:00,60.28,60.29,60.25,60.28,7590.522104831264,45.7498,45.7573,45.727,45.7498,7590.5221
2009-05-07 12:20:00,60.28,60.43,60.28,60.31,18463.43214688686,45.7498,45.8636,45.7498,45.7725,18463.4321
2009-05-07 12:25:00,60.31,60.31,60.25,60.25,17027.387424351215,45.7725,45.7725,45.727,45.727,17027.3874
2009-05-07 12:30:00,60.29,60.33,60.27,60.3,22053.54395322597,45.7573,45.7877,45.7422,45.7649,22053.544
2009-05-07 12:35:00,60.27,60.4,60.26,60.3,99497.38434711251,45.7422,45.8408,45.7346,45.7649,99497.3843
2009-05-07 12:40:00,60.3,60.47,60.3,60.42,8000.820596984306,45.7649,45.894,45.7649,45.856,8000.8206
2009-05-07 12:45:00,60.45,60.73,60.43,60.68,48825.52056621192,45.8788,46.0913,45.8636,46.0533,48825.5206
2009-05-07 12:50:00,60.68,60.68,60.62,60.62,43901.93866037543,46.0533,46.0533,46.0078,46.0078,43901.9387
2009-05-07 12:55:00,60.62,60.65,60.49,60.62,22361.26782234076,46.0078,46.0306,45.9091,46.0078,22361.2678
2009-05-07 13:00:00,60.62,60.63,60.52,60.56,26259.103497794644,46.0078,46.0154,45.9319,45.9623,26259.1035
2009-05-07 13:05:00,60.57,60.68,60.57,60.61,17232.536670427737,45.9699,46.0533,45.9699,46.0002,17232.5367
2009-05-07 13:10:00,60.62,60.66,60.56,60.56,19284.029131192943,46.0078,46.0382,45.9623,45.9623,19284.0291
2009-05-07 13:15:00,60.56,60.61,60.52,60.54,17745.40978561904,45.9623,46.0002,45.9319,45.9471,17745.4098
2009-05-07 13:20:00,60.54,60.6,60.52,60.55,32926.45399528157,45.9471,45.9926,45.9319,45.9547,32926.454
2009-05-07 13:25:00,60.56,60.69,60.53,60.68,28105.44671248333,45.9623,46.0609,45.9395,46.0533,28105.4467
2009-05-07 13:30:00,60.68,60.73,60.6,60.65,37234.588162888496,46.0533,46.0913,45.9926,46.0306,37234.5882
2009-05-07 13:35:00,60.65,60.7,60.62,60.68,29028.61831982768,46.0306,46.0685,46.0078,46.0533,29028.6183
2009-05-07 13:40:00,60.68,60.68,60.58,60.58,21438.09621499641,46.0533,46.0533,45.9774,45.9774,21438.0962
2009-05-07 13:45:00,60.58,60.64,60.58,60.64,8411.119089137346,45.9774,46.023,45.9774,46.023,8411.1191
2009-05-07 13:50:00,60.64,60.67,60.58,60.64,13847.574110165144,46.023,46.0458,45.9774,46.023,13847.5741
2009-05-07 13:55:00,60.64,60.65,60.59,60.62,9949.738434711251,46.023,46.0306,45.985,46.0078,9949.7384
2009-05-07 14:00:00,60.65,60.66,60.61,60.65,15283.61883270079,46.0306,46.0382,46.0002,46.0306,15283.6188
2009-05-07 14:05:00,60.65,60.66,60.57,60.57,16617.088932198174,46.0306,46.0382,45.9699,45.9699,16617.0889
2009-05-07 14:10:00,60.58,60.61,60.53,60.53,14565.596471432968,45.9774,46.0002,45.9395,45.9395,14565.5965
2009-05-07 14:15:00,60.53,60.65,60.46,60.63,15899.06657093035,45.9395,46.0306,45.8864,46.0154,15899.0666
2009-05-07 14:20:00,60.63,60.65,60.61,60.63,17129.962047389476,46.0154,46.0306,46.0002,46.0154,17129.962
2009-05-07 14:25:00,60.64,60.64,60.58,60.58,14668.171094471229,46.023,46.023,45.9774,45.9774,14668.1711
2009-05-07 14:30:00,60.58,60.61,60.49,60.52,38875.782131500666,45.9774,46.0002,45.9091,45.9319,38875.7821
2009-05-07 14:35:00,60.52,60.56,60.45,60.5,31080.11078059288,45.9319,45.9623,45.8788,45.9167,31080.1108
2009-05-07 14:40:00,60.47,60.49,60.33,60.35,80008.20596984305,45.894,45.9091,45.7877,45.8029,80008.206
2009-05-07 14:45:00,60.35,60.42,60.28,60.4,12924.402502820802,45.8029,45.856,45.7498,45.8408,12924.4025
2009-05-07 14:50:00,60.4,60.43,60.35,60.37,31798.1331418607,45.8408,45.8636,45.8029,45.8181,31798.1331
2009-05-07 14:55:00,60.34,60.38,60.31,60.32,41029.84921530413,45.7953,45.8257,45.7725,45.7801,41029.8492
2009-05-07 15:00:00,60.32,60.35,60.25,60.3,86162.68335213867,45.7801,45.8029,45.727,45.7649,86162.6834
2009-05-07 15:05:00,60.27,60.3,60.17,60.23,74879.47481793004,45.7422,45.7649,45.6663,45.7118,74879.4748
2009-05-07 15:10:00,60.22,60.27,60.18,60.22,24105.036413991176,45.7042,45.7422,45.6739,45.7042,24105.0364
2009-05-07 15:15:00,60.24,60.25,60.18,60.23,37644.88665504154,45.7194,45.727,45.6739,45.7118,37644.8867
2009-05-07 15:20:00,60.21,60.25,60.16,60.19,19796.902246384245,45.6966,45.727,45.6587,45.6815,19796.9022
2009-05-07 15:25:00,60.19,60.23,60.08,60.1,70571.34065032311,45.6815,45.7118,45.598,45.6131,70571.3407
2009-05-07 15:30:00,60.08,60.11,59.88,59.95,34259.92409477895,45.598,45.6207,45.4462,45.4993,34259.9241
2009-05-07 15:35:00,59.96,60.15,59.96,60.11,38978.35675453892,45.5069,45.6511,45.5069,45.6207,38978.3568
2009-05-07 15:40:00,60.1,60.15,60.04,60.14,57441.78890142578,45.6131,45.6511,45.5676,45.6435,57441.7889
2009-05-07 15:45:00,60.13,60.23,60.07,60.08,101754.02605395424,45.6359,45.7118,45.5904,45.598,101754.0261
2009-05-07 15:50:00,60.08,60.16,60.05,60.15,58159.811262693605,45.598,45.6587,45.5752,45.6511,58159.8113
2009-05-07 15:55:00,60.15,60.2,60.04,60.09,184736.89609190685,45.6511,45.689,45.5676,45.6056,184736.8961
2009-05-08 09:30:00,60.54,60.84,60.05,60.69,92009.43686531953,45.9471,46.1748,45.5752,46.0609,92009.4369
2009-05-08 09:35:00,60.69,60.93,60.44,60.78,45132.83413683454,46.0609,46.2431,45.8712,46.1292,45132.8341
2009-05-08 09:40:00,60.79,60.83,60.52,60.76,51800.18463432146,46.1368,46.1672,45.9319,46.1141,51800.1846
2009-05-08 09:45:00,60.74,60.83,60.54,60.78,114575.85393373678,46.0989,46.1672,45.9471,46.1292,114575.8539
2009-05-08 09:50:00,60.76,60.92,60.74,60.79,134885.62929531233,46.1141,46.2355,46.0989,46.1368,134885.6293
2009-05-08 09:55:00,60.79,61.06,60.76,61.04,92317.16073443428,46.1368,46.3417,46.1141,46.3266,92317.1607
2009-05-08 10:00:00,61.06,61.09,60.8,60.96,107293.05569802033,46.3417,46.3645,46.1444,46.2658,107293.0557
2009-05-08 10:05:00,60.97,61.0,60.82,60.94,46158.580367217146,46.2734,46.2962,46.1596,46.2507,46158.5804
2009-05-08 10:10:00,60.94,60.96,60.79,60.79,42158.170068725,46.2507,46.2658,46.1368,46.1368,42158.1701
2009-05-08 10:15:00,60.8,61.0,60.77,60.92,50364.139911785824,46.1444,46.2962,46.1216,46.2355,50364.1399
2009-05-08 10:20:00,60.92,60.93,60.82,60.9,33029.028618319826,46.2355,46.2431,46.1596,46.2203,33029.0286
2009-05-08 10:25:00,60.89,60.89,60.77,60.88,61852.49769207098,46.2127,46.2127,46.1216,46.2051,61852.4977
2009-05-08 10:30:00,60.92,61.13,60.86,61.0,80931.3775771874,46.2355,46.3949,46.19,46.2962,80931.3776
2009-05-08 10:35:00,60.99,61.05,60.92,61.02,62262.79618422402,46.2886,46.3342,46.2355,46.3114,62262.7962
2009-05-08 10:40:00,61.02,61.07,60.99,61.02,47799.77433582932,46.3114,46.3493,46.2886,46.3114,47799.7743
2009-05-08 10:45:00,61.02,61.13,60.99,61.03,40209.25223099805,46.3114,46.3949,46.2886,46.319,40209.2522
2009-05-08 10:50:00,61.02,61.17,60.93,61.16,31285.2600266694,46.3114,46.4252,46.2431,46.4176,31285.26
2009-05-08 10:55:00,61.16,61.17,61.02,61.08,64929.73638321879,46.4176,46.4252,46.3114,46.3569,64929.7364
2009-05-08 11:00:00,61.08,61.12,60.97,60.97,33541.90173351113,46.3569,46.3873,46.2734,46.2734,33541.9017
2009-05-08 11:05:00,60.94,61.0,60.84,60.87,19181.45450815468,46.2507,46.2962,46.1748,46.1975,19181.4545
2009-05-08 11:10:00,60.87,60.9,60.79,60.87,21848.39470714945,46.1975,46.2203,46.1368,46.1975,21848.3947
2009-05-08 11:15:00,60.87,61.08,60.84,60.97,26464.25274387117,46.1975,46.3569,46.1748,46.2734,26464.2527
2009-05-08 11:20:00,60.93,61.01,60.87,60.94,21950.969330187712,46.2431,46.3038,46.1975,46.2507,21950.9693
2009-05-08 11:25:00,60.92,61.05,60.91,61.04,21745.82008411119,46.2355,46.3342,46.2279,46.3266,21745.8201
2009-05-08 11:30:00,61.03,61.1,60.95,61.05,37850.03590111806,46.319,46.3721,46.2583,46.3342,37850.0359
2009-05-08 11:35:00,61.04,61.09,61.01,61.08,38055.185147194585,46.3266,46.3645,46.3038,46.3569,38055.1851
2009-05-08 11:40:00,61.07,61.13,60.99,61.04,60929.32608472664,46.3493,46.3949,46.2886,46.3266,60929.3261
2009-05-08 11:45:00,61.04,61.11,60.99,61.09,30977.53615755462,46.3266,46.3797,46.2886,46.3645,30977.5362
2009-05-08 11:50:00,61.09,61.1,61.0,61.04,26053.954251718125,46.3645,46.3721,46.2962,46.3266,26053.9543
2009-05-08 11:55:00,61.05,61.09,61.02,61.09,28002.87208944507,46.3342,46.3645,46.3114,46.3645,28002.8721
2009-05-08 12:00:00,61.08,61.13,61.01,61.07,32311.006257052,46.3569,46.3949,46.3038,46.3493,32311.0063
2009-05-08 12:05:00,61.07,61.1,60.99,61.06,29233.767565904192,46.3493,46.3721,46.2886,46.3417,29233.7676
2009-05-08 12:10:00,61.03,61.11,60.93,61.02,32516.155503128524,46.319,46.3797,46.2431,46.3114,32516.1555
2009-05-08 12:15:00,61.02,61.09,60.93,60.98,44517.38639860498,46.3114,46.3645,46.2431,46.281,44517.3864
2009-05-08 12:20:00,60.98,61.0,60.82,60.97,16001.641193968611,46.281,46.2962,46.1596,46.2734,16001.6412
2009-05-08 12:25:00,60.97,61.07,60.96,61.0,18053.13365473381,46.2734,46.3493,46.2658,46.2962,18053.1337
2009-05-08 12:30:00,61.0,61.06,60.95,60.95,67699.25120525181,46.2962,46.3417,46.2583,46.2583,67699.2512
2009-05-08 12:35:00,60.95,61.02,60.9,60.99,24105.036413991176,46.2583,46.3114,46.2203,46.2886,24105.0364
2009-05-08 12:40:00,61.01,61.08,60.92,61.08,50979.58765001538,46.3038,46.3569,46.2355,46.3569,50979.5877
2009-05-08 12:45:00,61.08,61.11,60.97,61.04,53954.251718124935,46.3569,46.3797,46.2734,46.3266,53954.2517
2009-05-08 12:50:00,61.03,61.04,60.96,61.03,48620.3713201354,46.319,46.3266,46.2658,46.319,48620.3713
2009-05-08 12:55:00,61.01,61.09,61.0,61.08,62057.646938147496,46.3038,46.3645,46.2962,46.3569,62057.6469
2009-05-08 13:00:00,61.08,61.17,61.05,61.14,64109.1393989127,46.3569,46.4252,46.3342,46.4025,64109.1394
2009-05-08 13:05:00,61.14,61.15,61.03,61.11,31592.983895784186,46.4025,46.4101,46.319,46.3797,31592.9839
2009-05-08 13:10:00,61.11,61.15,61.05,61.1,23797.3125448764,46.3797,46.4101,46.3342,46.3721,23797.3125
2009-05-08 13:15:00,61.1,61.14,61.08,61.12,30567.23766540158,46.3721,46.4025,46.3569,46.3873,30567.2377
2009-05-08 13:20:00,61.12,61.17,61.11,61.16,34362.49871781721,46.3873,46.4252,46.3797,46.4176,34362.4987
2009-05-08 13:25:00,61.16,61.16,61.01,61.07,23079.290183608573,46.4176,46.4176,46.3038,46.3493,23079.2902
2009-05-08 13:30:00,61.07,61.07,60.98,61.03,30156.93917324854,46.3493,46.3493,46.281,46.319,30156.9392
2009-05-08 13:35:00,61.01,61.14,61.01,61.14,22053.54395322597,46.3038,46.4025,46.3038,46.4025,22053.544
2009-05-08 13:40:00,61.15,61.22,61.14,61.2,27489.99897425377,46.4101,46.4632,46.4025,46.448,27489.999
2009-05-08 13:45:00,61.2,61.37,61.18,61.3,50158.9906657093,46.448,46.577,46.4328,46.5239,50158.9907
2009-05-08 13:50:00,61.3,61.31,61.26,61.31,21438.09621499641,46.5239,46.5315,46.4935,46.5315,21438.0962
2009-05-08 13:55:00,61.3,61.32,61.22,61.28,29233.767565904192,46.5239,46.5391,46.4632,46.5087,29233.7676
2009-05-08 14:00:00,61.3,61.3,61.23,61.24,45440.55800594933,46.5239,46.5239,46.4708,46.4784,45440.558
2009-05-08 14:05:00,61.24,61.28,61.2,61.25,29849.215304133755,46.4784,46.5087,46.448,46.4859,29849.2153
2009-05-08 14:10:00,61.25,61.35,61.21,61.25,68212.12432044312,46.4859,46.5618,46.4556,46.4859,68212.1243
2009-05-08 14:15:00,61.26,61.32,61.25,61.26,32926.45399528157,46.4935,46.5391,46.4859,46.4935,32926.454
2009-05-08 14:20:00,61.25,61.27,61.19,61.24,40209.25223099805,46.4859,46.5011,46.4404,46.4784,40209.2522
2009-05-08 14:25:00,61.23,61.28,61.19,61.22,30772.386911478097,46.4708,46.5087,46.4404,46.4632,30772.3869
2009-05-08 14:30:00,61.24,61.27,61.17,61.23,37132.01353985024,46.4784,46.5011,46.4252,46.4708,37132.0135
2009-05-08 14:35:00,61.23,61.26,61.17,61.22,25643.65575956508,46.4708,46.4935,46.4252,46.4632,25643.6558
2009-05-08 14:40:00,61.22,61.29,61.21,61.27,44619.96102164324,46.4632,46.5163,46.4556,46.5011,44619.961
2009-05-08 14:45:00,61.27,61.4,61.24,61.4,61852.49769207098,46.5011,46.5998,46.4784,46.5998,61852.4977
2009-05-08 14:50:00,61.42,61.59,61.4,61.56,46056.00574417889,46.615,46.744,46.5998,46.7212,46056.0057
2009-05-08 14:55:00,61.56,61.6,61.47,61.49,124935.89086060108,46.7212,46.7516,46.6529,46.6681,124935.8909
2009-05-08 15:00:00,61.49,61.52,61.39,61.39,47799.77433582932,46.6681,46.6909,46.5922,46.5922,47799.7743
2009-05-08 15:05:00,61.43,61.43,61.32,61.42,77238.69114781002,46.6226,46.6226,46.5391,46.615,77238.6911
2009-05-08 15:10:00,61.42,61.56,61.38,61.48,48312.64745102062,46.615,46.7212,46.5846,46.6605,48312.6475
2009-05-08 15:15:00,61.49,61.5,61.33,61.41,67186.37809006052,46.6681,46.6757,46.5467,46.6074,67186.3781
2009-05-08 15:20:00,61.42,61.44,61.36,61.4,66776.07959790748,46.615,46.6301,46.5694,46.5998,66776.0796
2009-05-08 15:25:00,61.39,61.43,61.38,61.4,60211.30372345881,46.5922,46.6226,46.5846,46.5998,60211.3037
2009-05-08 15:30:00,61.4,61.4,61.29,61.31,49543.54292747974,46.5998,46.5998,46.5163,46.5315,49543.5429
2009-05-08 15:35:00,61.31,61.36,61.25,61.29,130064.6220125141,46.5315,46.5694,46.4859,46.5163,130064.622
2009-05-08 15:40:00,61.29,61.34,61.25,61.31,116729.92101754024,46.5163,46.5543,46.4859,46.5315,116729.921
2009-05-08 15:45:00,61.32,61.66,61.21,61.27,145450.81546825316,46.5391,46.7971,46.4556,46.5011,145450.8155
2009-05-08 15:50:00,61.26,61.33,61.25,61.31,98574.21273976818,46.4935,46.5467,46.4859,46.5315,98574.2127
2009-05-08 15:55:00,61.31,61.34,61.27,61.29,131090.36824289671,46.5315,46.5543,46.5011,46.5163,131090.3682
2009-05-11 09:30:00,60.67,60.85,60.26,60.84,51287.31151913016,46.0458,46.1824,45.7346,46.1748,51287.3115
2009-05-11 09:35:00,60.86,61.37,60.77,61.12,31285.2600266694,46.19,46.577,46.1216,46.3873,31285.26
2009-05-11 09:40:00,61.12,61.12,60.76,60.83,32721.304749205046,46.3873,46.3873,46.1141,46.1672,32721.3047
2009-05-11 09:45:00,60.83,60.86,60.67,60.78,29438.916811980715,46.1672,46.19,46.0458,46.1292,29438.9168
2009-05-11 09:50:00,60.77,60.94,60.72,60.88,90060.51902759257,46.1216,46.2507,46.0837,46.2051,90060.519
2009-05-11 09:55:00,60.88,61.0,60.83,60.98,32105.857010975484,46.2051,46.2962,46.1672,46.281,32105.857
2009-05-11 10:00:00,60.94,61.15,60.86,61.01,31285.2600266694,46.2507,46.4101,46.19,46.3038,31285.26
2009-05-11 10:05:00,61.01,61.14,60.98,61.08,34362.49871781721,46.3038,46.4025,46.281,46.3569,34362.4987
2009-05-11 10:10:00,61.08,61.08,60.97,60.98,29131.19294286593,46.3569,46.3569,46.2734,46.281,29131.1929
2009-05-11 10:15:00,60.97,61.09,60.94,61.0,38670.632885424144,46.2734,46.3645,46.2507,46.2962,38670.6329
2009-05-11 10:20:00,61.0,61.13,60.97,61.08,26361.678120832905,46.2962,46.3949,46.2734,46.3569,26361.6781
2009-05-11 10:25:00,61.09,61.15,61.04,61.08,27182.275105138982,46.3645,46.4101,46.3266,46.3569,27182.2751
2009-05-11 10:30:00,61.04,61.19,60.99,61.17,33644.476356549385,46.3266,46.4404,46.2886,46.4252,33644.4764
2009-05-11 10:35:00,61.13,61.21,61.09,61.09,16719.663555236435,46.3949,46.4556,46.3645,46.3645,16719.6636
2009-05-11 10:40:00,61.12,61.23,61.06,61.18,31695.558518822443,46.3873,46.4708,46.3417,46.4328,31695.5585
2009-05-11 10:45:00,61.15,61.27,61.13,61.22,34567.64796389373,46.4101,46.5011,46.3949,46.4632,34567.648
2009-05-11 10:50:00,61.21,61.56,61.18,61.47,93753.20545696994,46.4556,46.7212,46.4328,46.6529,93753.2055
2009-05-11 10:55:00,61.47,61.58,61.42,61.49,33952.20022566417,46.6529,46.7364,46.615,46.6681,33952.2002
2009-05-11 11:00:00,61.47,61.47,61.28,61.33,23079.290183608573,46.6529,46.6529,46.5087,46.5467,23079.2902
2009-05-11 11:05:00,61.33,61.5,61.28,61.36,24105.036413991176,46.5467,46.6757,46.5087,46.5694,24105.0364
2009-05-11 11:10:00,61.41,61.47,61.3,61.34,18976.30526207816,46.6074,46.6529,46.5239,46.5543,18976.3053
2009-05-11 11:15:00,61.34,61.4,61.22,61.33,28002.87208944507,46.5543,46.5998,46.4632,46.5467,28002.8721
2009-05-11 11:20:00,61.35,61.36,61.25,61.25,16924.812801312954,46.5618,46.5694,46.4859,46.4859,16924.8128
2009-05-11 11:25:00,61.24,61.24,61.17,61.17,21130.372345881628,46.4784,46.4784,46.4252,46.4252,21130.3723
2009-05-11 11:30:00,61.17,61.19,61.14,61.14,17335.111293465994,46.4252,46.4404,46.4025,46.4025,17335.1113
2009-05-11 11:35:00,61.13,61.26,61.12,61.22,68930.14668171095,46.3949,46.4935,46.3873,46.4632,68930.1467
2009-05-11 11:40:00,61.23,61.25,61.16,61.23,16514.514309159913,46.4708,46.4859,46.4176,46.4708,16514.5143
2009-05-11 11:45:00,61.23,61.24,61.16,61.17,13026.977125859064,46.4708,46.4784,46.4176,46.4252,13026.9771
2009-05-11 11:50:00,61.17,61.24,61.14,61.21,17027.387424351215,46.4252,46.4784,46.4025,46.4556,17027.3874
2009-05-11 11:55:00,61.22,61.27,61.18,61.24,31900.70776489896,46.4632,46.5011,46.4328,46.4784,31900.7078
2009-05-11 12:00:00,61.22,61.22,61.17,61.18,24925.63339829726,46.4632,46.4632,46.4252,46.4328,24925.6334
2009-05-11 12:05:00,61.17,61.32,61.17,61.22,14052.723356241666,46.4252,46.5391,46.4252,46.4632,14052.7234
2009-05-11 12:10:00,61.21,61.23,61.2,61.22,22258.69319930249,46.4556,46.4708,46.448,46.4632,22258.6932
2009-05-11 12:15:00,61.23,61.28,61.18,61.27,32721.304749205046,46.4708,46.5087,46.4328,46.5011,32721.3047
2009-05-11 12:20:00,61.26,61.28,61.18,61.18,24720.48415222074,46.4935,46.5087,46.4328,46.4328,24720.4842
2009-05-11 12:25:00,61.19,61.22,61.13,61.13,14360.447225356444,46.4404,46.4632,46.3949,46.3949,14360.4472
2009-05-11 12:30:00,61.13,61.18,61.01,61.11,133141.86070366192,46.3949,46.4328,46.3038,46.3797,133141.8607
2009-05-11 12:35:00,61.08,61.2,61.08,61.12,16924.812801312954,46.3569,46.448,46.3569,46.3873,16924.8128
2009-05-11 12:40:00,61.09,61.13,61.03,61.06,22361.26782234076,46.3645,46.3949,46.319,46.3417,22361.2678
2009-05-11 12:45:00,61.03,61.18,61.03,61.18,24105.036413991176,46.319,46.4328,46.319,46.4328,24105.0364
2009-05-11 12:50:00,61.15,61.19,61.06,61.18,31900.70776489896,46.4101,46.4404,46.3417,46.4328,31900.7078
2009-05-11 12:55:00,61.19,61.26,61.16,61.21,14565.596471432968,46.4404,46.4935,46.4176,46.4556,14565.5965
2009-05-11 13:00:00,61.2,61.21,61.03,61.04,33849.62560262591,46.448,46.4556,46.319,46.3266,33849.6256
2009-05-11 13:05:00,61.04,61.18,61.02,61.13,57236.63965534927,46.3266,46.4328,46.3114,46.3949,57236.6397
2009-05-11 13:10:00,61.13,61.19,61.11,61.16,25130.78264437378,46.3949,46.4404,46.3797,46.4176,25130.7826
2009-05-11 13:15:00,61.13,61.25,61.1,61.2,44107.08790645194,46.3949,46.4859,46.3721,46.448,44107.0879
2009-05-11 13:20:00,61.22,61.22,61.12,61.14,17745.40978561904,46.4632,46.4632,46.3873,46.4025,17745.4098
2009-05-11 13:25:00,61.14,61.17,61.1,61.1,18360.8575238486,46.4025,46.4252,46.3721,46.3721,18360.8575
2009-05-11 13:30:00,61.11,61.18,61.08,61.13,33541.90173351113,46.3797,46.4328,46.3569,46.3949,33541.9017
2009-05-11 13:35:00,61.12,61.17,61.03,61.12,43696.7894142989,46.3873,46.4252,46.319,46.3873,43696.7894
2009-05-11 13:40:00,61.12,61.13,61.05,61.12,24105.036413991176,46.3873,46.3949,46.3342,46.3873,24105.0364
2009-05-11 13:45:00,61.1,61.15,61.06,61.11,18976.30526207816,46.3721,46.4101,46.3417,46.3797,18976.3053
2009-05-11 13:50:00,61.12,61.17,61.08,61.1,22771.5663144938,46.3873,46.4252,46.3569,46.3721,22771.5663
2009-05-11 13:55:00,61.1,61.12,61.04,61.1,13642.424864088624,46.3721,46.3873,46.3266,46.3721,13642.4249
2009-05-11 14:00:00,61.11,61.15,60.98,61.03,44722.53564468151,46.3797,46.4101,46.281,46.319,44722.5356
2009-05-11 14:05:00,61.06,61.17,61.03,61.16,18566.00676992512,46.3417,46.4252,46.319,46.4176,18566.0068
2009-05-11 14:10:00,61.16,61.17,61.08,61.14,28720.89445071289,46.4176,46.4252,46.3569,46.4025,28720.8945
2009-05-11 14:15:00,61.15,61.16,61.05,61.1,18566.00676992512,46.4101,46.4176,46.3342,46.3721,18566.0068
2009-05-11 14:20:00,61.1,61.24,61.01,61.11,44619.96102164324,46.3721,46.4784,46.3038,46.3797,44619.961
2009-05-11 14:25:00,61.1,61.2,61.08,61.12,31285.2600266694,46.3721,46.448,46.3569,46.3873,31285.26
2009-05-11 14:30:00,61.1,61.22,61.04,61.12,29438.916811980715,46.3721,46.4632,46.3266,46.3873,29438.9168
2009-05-11 14:35:00,61.14,61.17,60.96,61.08,319519.9507641809,46.4025,46.4252,46.2658,46.3569,319519.9508
2009-05-11 14:40:00,61.1,61.16,61.05,61.12,20207.200738537285,46.3721,46.4176,46.3342,46.3873,20207.2007
2009-05-11 14:45:00,61.13,61.19,61.1,61.19,20617.49923069033,46.3949,46.4404,46.3721,46.4404,20617.4992
2009-05-11 14:50:00,61.2,61.22,61.13,61.13,21745.82008411119,46.448,46.4632,46.3949,46.3949,21745.8201
2009-05-11 14:55:00,61.15,61.18,61.1,61.13,23387.01405272336,46.4101,46.4328,46.3721,46.3949,23387.0141
2009-05-11 15:00:00,61.11,61.17,61.06,61.09,49235.81905836496,46.3797,46.4252,46.3417,46.3645,49235.8191
2009-05-11 15:05:00,61.06,61.12,61.03,61.06,23899.887167914658,46.3417,46.3873,46.319,46.3417,23899.8872
2009-05-11 15:10:00,61.05,61.13,61.02,61.08,25438.506513488563,46.3342,46.3949,46.3114,46.3569,25438.5065
2009-05-11 15:15:00,61.08,61.14,61.02,61.06,16924.812801312954,46.3569,46.4025,46.3114,46.3417,16924.8128
2009-05-11 15:20:00,61.07,61.1,60.98,61.03,31695.558518822443,46.3493,46.3721,46.281,46.319,31695.5585
2009-05-11 15:25:00,61.03,61.08,61.01,61.04,27695.148220330288,46.319,46.3569,46.3038,46.3266,27695.1482
2009-05-11 15:30:00,61.02,61.08,60.95,61.06,40516.97610011283,46.3114,46.3569,46.2583,46.3417,40516.9761
2009-05-11 15:35:00,61.08,61.11,61.04,61.05,22771.5663144938,46.3569,46.3797,46.3266,46.3342,22771.5663
2009-05-11 15:40:00,61.07,61.13,61.04,61.07,36516.56580162068,46.3493,46.3949,46.3266,46.3493,36516.5658
2009-05-11 15:45:00,61.06,61.13,61.02,61.02,57441.78890142578,46.3417,46.3949,46.3114,46.3114,57441.7889
2009-05-11 15:50:00,61.06,61.13,61.03,61.1,84418.91476048825,46.3417,46.3949,46.319,46.3721,84418.9148
2009-05-11 15:55:00,61.12,61.13,60.93,61.01,133449.5845727767,46.3873,46.3949,46.2431,46.3038,133449.5846
2009-05-12 09:30:00,61.51,61.63,61.09,61.37,71084.2137655144,46.6833,46.7743,46.3645,46.577,71084.2138
2009-05-12 09:35:00,61.37,61.56,61.34,61.46,45235.40875987281,46.577,46.7212,46.5543,46.6453,45235.4088
2009-05-12 09:40:00,61.46,61.53,61.32,61.49,24720.48415222074,46.6453,46.6985,46.5391,46.6681,24720.4842
2009-05-12 09:45:00,61.46,61.61,61.29,61.49,169658.42650528258,46.6453,46.7592,46.5163,46.6681,169658.4265
2009-05-12 09:50:00,61.52,61.67,61.42,61.67,88009.02656682736,46.6909,46.8047,46.615,46.8047,88009.0266
2009-05-12 09:55:00,61.6,61.61,61.42,61.45,45440.55800594933,46.7516,46.7592,46.615,46.6377,45440.558
2009-05-12 10:00:00,61.43,61.54,61.42,61.53,24617.90952918248,46.6226,46.706,46.615,46.6985,24617.9095
2009-05-12 10:05:00,61.52,61.57,61.38,61.38,298594.7276643758,46.6909,46.7288,46.5846,46.5846,298594.7277
2009-05-12 10:10:00,61.43,61.62,61.34,61.54,45953.43112114063,46.6226,46.7668,46.5543,46.706,45953.4311
2009-05-12 10:15:00,61.56,61.68,61.54,61.65,29541.491435018976,46.7212,46.8123,46.706,46.7895,29541.4914
2009-05-12 10:20:00,61.66,61.84,61.62,61.64,44414.811775566726,46.7971,46.9337,46.7668,46.7819,44414.8118
2009-05-12 10:25:00,61.63,61.73,61.55,61.64,47492.050466714536,46.7743,46.8502,46.7136,46.7819,47492.0505
2009-05-12 10:30:00,61.64,61.71,61.55,61.6,16514.514309159913,46.7819,46.8351,46.7136,46.7516,16514.5143
2009-05-12 10:35:00,61.61,61.68,61.56,61.61,20514.924607652065,46.7592,46.8123,46.7212,46.7592,20514.9246
2009-05-12 10:40:00,61.59,61.73,61.56,61.73,19078.87988511642,46.744,46.8502,46.7212,46.8502,19078.8799
2009-05-12 10:45:00,61.71,61.82,61.55,61.56,31592.983895784186,46.8351,46.9185,46.7136,46.7212,31592.9839
2009-05-12 10:50:00,61.56,61.71,61.54,61.71,28002.87208944507,46.7212,46.8351,46.706,46.8351,28002.8721
2009-05-12 10:55:00,61.69,61.74,61.54,61.72,35285.670325161555,46.8199,46.8578,46.706,46.8427,35285.6703
2009-05-12 11:00:00,61.71,61.72,61.57,61.69,30772.386911478097,46.8351,46.8427,46.7288,46.8199,30772.3869
2009-05-12 11:05:00,61.69,61.7,61.56,61.6,130064.6220125141,46.8199,46.8275,46.7212,46.7516,130064.622
2009-05-12 11:10:00,61.61,61.66,61.53,61.66,32311.006257052,46.7592,46.7971,46.6985,46.7971,32311.0063
2009-05-12 11:15:00,61.66,61.77,61.66,61.73,37439.73740896502,46.7971,46.8806,46.7971,46.8502,37439.7374
2009-05-12 11:20:00,61.74,61.79,61.74,61.78,19899.476869422502,46.8578,46.8958,46.8578,46.8882,19899.4769
2009-05-12 11:25:00,61.77,61.83,61.72,61.74,101138.57831572468,46.8806,46.9261,46.8427,46.8578,101138.5783
2009-05-12 11:30:00,61.77,61.87,61.75,61.87,205456.96994563544,46.8806,46.9565,46.8654,46.9565,205456.9699
2009-05-12 11:35:00,61.87,62.0,61.86,61.98,86265.25797517694,46.9565,47.0552,46.9489,47.04,86265.258
2009-05-12 11:40:00,61.99,61.99,61.76,61.82,90368.24289670736,47.0476,47.0476,46.873,46.9185,90368.2429
2009-05-12 11:45:00,61.81,61.82,61.74,61.76,27592.57359729203,46.911,46.9185,46.8578,46.873,27592.5736
2009-05-12 11:50:00,61.76,61.82,61.75,61.8,31695.558518822443,46.873,46.9185,46.8654,46.9034,31695.5585
2009-05-12 11:55:00,61.78,61.83,61.75,61.82,29746.64068109549,46.8882,46.9261,46.8654,46.9185,29746.6407
2009-05-12 12:00:00,61.81,61.83,61.78,61.81,66776.07959790748,46.911,46.9261,46.8882,46.911,66776.0796
2009-05-12 12:05:00,61.81,61.82,61.8,61.81,45132.83413683454,46.911,46.9185,46.9034,46.911,45132.8341
2009-05-12 12:10:00,61.8,61.82,61.76,61.8,93137.75771874038,46.9034,46.9185,46.873,46.9034,93137.7577
2009-05-12 12:15:00,61.81,61.87,61.8,61.82,29131.19294286593,46.911,46.9565,46.9034,46.9185,29131.1929
2009-05-12 12:20:00,61.82,61.85,61.73,61.79,54261.97558723972,46.9185,46.9413,46.8502,46.8958,54261.9756
2009-05-12 12:25:00,61.79,61.9,61.78,61.89,14975.894963586008,46.8958,46.9793,46.8882,46.9717,14975.895
2009-05-12 12:30:00,61.88,61.91,61.82,61.85,21540.670838034668,46.9641,46.9869,46.9185,46.9413,21540.6708
2009-05-12 12:35:00,61.85,61.94,61.83,61.9,25130.78264437378,46.9413,47.0096,46.9261,46.9793,25130.7826
2009-05-12 12:40:00,61.91,61.93,61.84,61.87,67904.40045132834,46.9869,47.002,46.9337,46.9565,67904.4005
2009-05-12 12:45:00,61.86,61.95,61.84,61.89,30874.96153451636,46.9489,47.0172,46.9337,46.9717,30874.9615
2009-05-12 12:50:00,61.9,61.92,61.86,61.91,26771.976612985945,46.9793,46.9944,46.9489,46.9869,26771.9766
2009-05-12 12:55:00,61.91,61.91,61.76,61.81,14975.894963586008,46.9869,46.9869,46.873,46.911,14975.895
2009-05-12 13:00:00,61.77,61.88,61.77,61.85,13334.700994973842,46.8806,46.9641,46.8806,46.9413,13334.701
2009-05-12 13:05:00,61.86,61.86,61.8,61.81,12001.23089547646,46.9489,46.9489,46.9034,46.911,12001.2309
2009-05-12 13:10:00,61.81,61.82,61.65,61.66,17129.962047389476,46.911,46.9185,46.7895,46.7971,17129.962
2009-05-12 13:15:00,61.67,61.74,61.66,61.7,23899.887167914658,46.8047,46.8578,46.7971,46.8275,23899.8872
2009-05-12 13:20:00,61.7,61.74,61.6,61.61,18258.28290081034,46.8275,46.8578,46.7516,46.7592,18258.2829
2009-05-12 13:25:00,61.61,61.69,61.59,61.69,38978.35675453892,46.7592,46.8199,46.744,46.8199,38978.3568
2009-05-12 13:30:00,61.68,61.72,61.62,61.69,20617.49923069033,46.8123,46.8427,46.7668,46.8199,20617.4992
2009-05-12 13:35:00,61.7,61.78,61.7,61.72,15078.46958662427,46.8275,46.8882,46.8275,46.8427,15078.4696
2009-05-12 13:40:00,61.72,61.77,61.72,61.76,18053.13365473381,46.8427,46.8806,46.8427,46.873,18053.1337
2009-05-12 13:45:00,61.76,61.88,61.75,61.88,31387.83464970766,46.873,46.9641,46.8654,46.9641,31387.8346
2009-05-12 13:50:00,61.87,61.88,61.79,61.85,28208.02133552159,46.9565,46.9641,46.8958,46.9413,28208.0213
2009-05-12 13:55:00,61.84,61.87,61.82,61.84,24617.90952918248,46.9337,46.9565,46.9185,46.9337,24617.9095
2009-05-12 14:00:00,61.82,61.89,61.82,61.87,33131.60324135808,46.9185,46.9717,46.9185,46.9565,33131.6032
2009-05-12 14:05:00,61.85,61.87,61.82,61.85,56518.61729408144,46.9413,46.9565,46.9185,46.9413,56518.6173
2009-05-12 14:10:00,61.86,61.88,61.84,61.84,22874.14093753205,46.9489,46.9641,46.9337,46.9337,22874.1409
2009-05-12 14:15:00,61.85,61.93,61.84,61.89,38568.058262385886,46.9413,47.002,46.9337,46.9717,38568.0583
2009-05-12 14:20:00,61.89,61.94,61.86,61.88,133859.88306492977,46.9717,47.0096,46.9489,46.9641,133859.8831
2009-05-12 14:25:00,61.89,61.95,61.88,61.93,33234.17786439635,46.9717,47.0172,46.9641,47.002,33234.1779
2009-05-12 14:30:00,61.92,61.93,61.81,61.82,33131.60324135808,46.9944,47.002,46.911,46.9185,33131.6032
2009-05-12 14:35:00,61.82,61.95,61.81,61.93,142476.1514001436,46.9185,47.0172,46.911,47.002,142476.1514
2009-05-12 14:40:00,61.94,62.01,61.9,61.96,41747.87157657195,47.0096,47.0628,46.9793,47.0248,41747.8716
2009-05-12 14:45:00,61.96,62.04,61.88,62.04,65134.885629295306,47.0248,47.0855,46.9641,47.0855,65134.8856
2009-05-12 14:50:00,62.04,62.15,62.03,62.13,65134.885629295306,47.0855,47.169,47.0779,47.1538,65134.8856
2009-05-12 14:55:00,62.13,62.21,62.12,62.2,51492.46076520669,47.1538,47.2145,47.1462,47.207,51492.4608
2009-05-12 15:00:00,62.21,62.32,62.16,62.31,45440.55800594933,47.2145,47.298,47.1766,47.2904,45440.558
2009-05-12 15:05:00,62.32,62.4,62.31,62.38,21950.969330187712,47.298,47.3587,47.2904,47.3436,21950.9693
2009-05-12 15:10:00,62.38,62.47,62.36,62.43,43491.64016822238,47.3436,47.4119,47.3284,47.3815,43491.6402
2009-05-12 15:15:00,62.43,62.48,62.34,62.35,60826.75146168838,47.3815,47.4195,47.3132,47.3208,60826.7515
2009-05-12 15:20:00,62.33,62.56,62.33,62.56,31490.40927274592,47.3056,47.4802,47.3056,47.4802,31490.4093
2009-05-12 15:25:00,62.55,62.59,62.44,62.47,44004.51328341368,47.4726,47.5029,47.3891,47.4119,44004.5133
2009-05-12 15:30:00,62.46,62.52,62.37,62.39,78982.45973946045,47.4043,47.4498,47.336,47.3512,78982.4597
2009-05-12 15:35:00,62.4,62.48,62.37,62.46,34259.92409477895,47.3587,47.4195,47.336,47.4043,34259.9241
2009-05-12 15:40:00,62.46,62.5,62.38,62.42,44312.23715252846,47.4043,47.4346,47.3436,47.3739,44312.2372
2009-05-12 15:45:00,62.43,62.53,62.42,62.49,34054.77484870243,47.3815,47.4574,47.3739,47.427,34054.7748
2009-05-12 15:50:00,62.48,62.49,62.42,62.45,72520.25848805005,47.4195,47.427,47.3739,47.3967,72520.2585
2009-05-12 15:55:00,62.46,62.54,62.43,62.52,74469.17632577699,47.4043,47.465,47.3815,47.4498,74469.1763
2009-05-13 09:30:00,61.77,62.35,61.77,62.03,28618.31982767464,46.8806,47.3208,46.8806,47.0779,28618.3198
2009-05-13 09:35:00,62.02,62.92,61.98,62.33,47389.47584367627,47.0703,47.7534,47.04,47.3056,47389.4758
2009-05-13 09:40:00,62.3,62.64,62.3,62.46,17437.685916504255,47.2828,47.5409,47.2828,47.4043,17437.6859
2009-05-13 09:45:00,62.45,62.69,62.36,62.64,28105.44671248333,47.3967,47.5788,47.3284,47.5409,28105.4467
2009-05-13 09:50:00,62.66,62.82,62.58,62.78,23489.588675761617,47.5561,47.6775,47.4954,47.6471,23489.5887
2009-05-13 09:55:00,62.77,62.8,62.62,62.74,18463.43214688686,47.6396,47.6623,47.5257,47.6168,18463.4321
2009-05-13 10:00:00,62.74,62.83,62.61,62.67,35080.52107908503,47.6168,47.6851,47.5181,47.5637,35080.5211
2009-05-13 10:05:00,62.67,62.71,62.64,62.68,39901.52836188327,47.5637,47.594,47.5409,47.5713,39901.5284
2009-05-13 10:10:00,62.67,62.73,62.66,62.69,20720.073853728587,47.5637,47.6092,47.5561,47.5788,20720.0739
2009-05-13 10:15:00,62.71,62.8,62.66,62.78,35490.81957123808,47.594,47.6623,47.5561,47.6471,35490.8196
2009-05-13 10:20:00,62.78,62.97,62.77,62.97,24925.63339829726,47.6471,47.7913,47.6396,47.7913,24925.6334
2009-05-13 10:25:00,62.97,62.99,62.89,62.97,21848.39470714945,47.7913,47.8065,47.7306,47.7913,21848.3947
2009-05-13 10:30:00,62.96,63.03,62.9,62.98,29028.61831982768,47.7838,47.8369,47.7382,47.7989,29028.6183
2009-05-13 10:35:00,63.01,63.03,62.97,63.02,30464.66304236332,47.8217,47.8369,47.7913,47.8293,30464.663
2009-05-13 10:40:00,63.0,63.0,62.91,62.93,15488.76807877731,47.8141,47.8141,47.7458,47.761,15488.7681
2009-05-13 10:45:00,62.93,62.98,62.89,62.98,34670.22258693199,47.761,47.7989,47.7306,47.7989,34670.2226
2009-05-13 10:50:00,62.98,63.03,62.94,62.95,33849.62560262591,47.7989,47.8369,47.7686,47.7762,33849.6256
2009-05-13 10:55:00,62.95,63.07,62.93,62.99,34977.946456046775,47.7762,47.8672,47.761,47.8065,34977.9465
2009-05-13 11:00:00,62.99,63.09,62.99,63.01,25438.506513488563,47.8065,47.8824,47.8065,47.8217,25438.5065
2009-05-13 11:05:00,63.01,63.05,62.95,63.0,16514.514309159913,47.8217,47.8521,47.7762,47.8141,16514.5143
2009-05-13 11:10:00,63.0,63.11,63.0,63.07,31798.1331418607,47.8141,47.8976,47.8141,47.8672,31798.1331
2009-05-13 11:15:00,63.06,63.12,63.05,63.12,31080.11078059288,47.8597,47.9052,47.8521,47.9052,31080.1108
2009-05-13 11:20:00,63.09,63.12,63.05,63.12,13642.424864088624,47.8824,47.9052,47.8521,47.9052,13642.4249
2009-05-13 11:25:00,63.1,63.11,63.04,63.06,14770.745717509488,47.89,47.8976,47.8445,47.8597,14770.7457
2009-05-13 11:30:00,63.05,63.17,63.04,63.17,23694.737921838136,47.8521,47.9431,47.8445,47.9431,23694.7379
2009-05-13 11:35:00,63.17,63.2,63.12,63.16,54774.848702431016,47.9431,47.9659,47.9052,47.9355,54774.8487
2009-05-13 11:40:00,63.17,63.26,63.16,63.18,34567.64796389373,47.9431,48.0114,47.9355,47.9507,34567.648
2009-05-13 11:45:00,63.17,63.29,63.16,63.27,30464.66304236332,47.9431,48.0342,47.9355,48.019,30464.663
2009-05-13 11:50:00,63.29,63.32,63.27,63.3,18873.7306390399,48.0342,48.057,48.019,48.0418,18873.7306
2009-05-13 11:55:00,63.28,63.36,63.26,63.31,31285.2600266694,48.0266,48.0873,48.0114,48.0494,31285.26
2009-05-13 12:00:00,63.3,63.39,63.26,63.28,39286.0806236537,48.0418,48.1101,48.0114,48.0266,39286.0806
2009-05-13 12:05:00,63.31,63.31,63.13,63.2,23694.737921838136,48.0494,48.0494,47.9128,47.9659,23694.7379
2009-05-13 12:10:00,63.2,63.28,63.18,63.24,17847.984408657296,47.9659,48.0266,47.9507,47.9963,17847.9844
2009-05-13 12:15:00,63.25,63.27,63.18,63.21,14463.021848394706,48.0039,48.019,47.9507,47.9735,14463.0218
2009-05-13 12:20:00,63.21,63.29,63.18,63.26,16719.663555236435,47.9735,48.0342,47.9507,48.0114,16719.6636
2009-05-13 12:25:00,63.27,63.29,63.22,63.22,12308.95476459124,48.019,48.0342,47.9811,47.9811,12308.9548
2009-05-13 12:30:00,63.23,63.23,63.14,63.17,16924.812801312954,47.9887,47.9887,47.9204,47.9431,16924.8128
2009-05-13 12:35:00,63.16,63.23,63.16,63.21,26669.401989947684,47.9355,47.9887,47.9355,47.9735,26669.402
2009-05-13 12:40:00,63.2,63.23,63.16,63.19,13129.551748897322,47.9659,47.9887,47.9355,47.9583,13129.5517
2009-05-13 12:45:00,63.2,63.22,63.15,63.2,17027.387424351215,47.9659,47.9811,47.928,47.9659,17027.3874
2009-05-13 12:50:00,63.2,63.24,63.17,63.21,15181.044209662528,47.9659,47.9963,47.9431,47.9735,15181.0442
2009-05-13 12:55:00,63.18,63.2,63.15,63.18,22976.71556057032,47.9507,47.9659,47.928,47.9507,22976.7156
2009-05-13 13:00:00,63.19,63.3,63.19,63.28,21745.82008411119,47.9583,48.0418,47.9583,48.0266,21745.8201
2009-05-13 13:05:00,63.27,63.31,63.22,63.27,23797.3125448764,48.019,48.0494,47.9811,48.019,23797.3125
2009-05-13 13:10:00,63.27,63.32,63.26,63.3,18155.70827777208,48.019,48.057,48.0114,48.0418,18155.7083
2009-05-13 13:15:00,63.3,63.33,63.27,63.29,28515.74520463637,48.0418,48.0646,48.019,48.0342,28515.7452
2009-05-13 13:20:00,63.27,63.3,63.17,63.2,20925.22309980511,48.019,48.0418,47.9431,47.9659,20925.2231
2009-05-13 13:25:00,63.24,63.3,63.17,63.28,53441.37860293363,47.9963,48.0418,47.9431,48.0266,53441.3786
2009-05-13 13:30:00,63.29,63.29,63.15,63.21,24310.1856600677,48.0342,48.0342,47.928,47.9735,24310.1857
2009-05-13 13:35:00,63.2,63.27,63.17,63.19,26566.827366909427,47.9659,48.019,47.9431,47.9583,26566.8274
2009-05-13 13:40:00,63.19,63.29,63.16,63.26,22976.71556057032,47.9583,48.0342,47.9355,48.0114,22976.7156
2009-05-13 13:45:00,63.26,63.31,63.25,63.27,15899.06657093035,48.0114,48.0494,48.0039,48.019,15899.0666
2009-05-13 13:50:00,63.27,63.34,63.25,63.28,39388.65524669197,48.019,48.0722,48.0039,48.0266,39388.6552
2009-05-13 13:55:00,63.28,63.35,63.27,63.34,42363.31931480152,48.0266,48.0797,48.019,48.0722,42363.3193
2009-05-13 14:00:00,63.36,63.36,63.3,63.31,30874.96153451636,48.0873,48.0873,48.0418,48.0494,30874.9615
2009-05-13 14:05:00,63.33,63.34,63.31,63.33,15181.044209662528,48.0646,48.0722,48.0494,48.0646,15181.0442
2009-05-13 14:10:00,63.33,63.36,63.31,63.34,91291.41450405167,48.0646,48.0873,48.0494,48.0722,91291.4145
2009-05-13 14:15:00,63.33,63.37,63.31,63.34,66468.3557287927,48.0646,48.0949,48.0494,48.0722,66468.3557
2009-05-13 14:20:00,63.34,63.4,63.32,63.37,67186.37809006052,48.0722,48.1177,48.057,48.0949,67186.3781
2009-05-13 14:25:00,63.38,63.41,63.3,63.38,27797.72284336855,48.1025,48.1253,48.0418,48.1025,27797.7228
2009-05-13 14:30:00,63.37,63.38,63.31,63.37,28823.469073751152,48.0949,48.1025,48.0494,48.0949,28823.4691
2009-05-13 14:35:00,63.37,63.5,63.36,63.45,31592.983895784186,48.0949,48.1936,48.0873,48.1556,31592.9839
2009-05-13 14:40:00,63.43,63.5,63.4,63.49,25130.78264437378,48.1405,48.1936,48.1177,48.186,25130.7826
2009-05-13 14:45:00,63.5,63.54,63.48,63.53,18258.28290081034,48.1936,48.224,48.1784,48.2164,18258.2829
2009-05-13 14:50:00,63.53,63.56,63.51,63.54,26053.954251718125,48.2164,48.2391,48.2012,48.224,26053.9543
2009-05-13 14:55:00,63.55,63.58,63.5,63.54,40824.699969227615,48.2315,48.2543,48.1936,48.224,40824.7
2009-05-13 15:00:00,63.53,63.63,63.49,63.58,87598.72807467432,48.2164,48.2923,48.186,48.2543,87598.7281
2009-05-13 15:05:00,63.58,63.64,63.55,63.63,48415.22207405888,48.2543,48.2998,48.2315,48.2923,48415.2221
2009-05-13 15:10:00,63.66,63.7,63.57,63.67,32516.155503128524,48.315,48.3454,48.2467,48.3226,32516.1555
2009-05-13 15:15:00,63.67,63.8,63.64,63.79,30567.23766540158,48.3226,48.4213,48.2998,48.4137,30567.2377
2009-05-13 15:20:00,63.79,63.89,63.73,63.86,61134.47533080316,48.4137,48.4896,48.3682,48.4668,61134.4753
2009-05-13 15:25:00,63.86,63.94,63.63,63.74,81649.39993845523,48.4668,48.5275,48.2923,48.3757,81649.3999
2009-05-13 15:30:00,63.73,63.84,63.67,63.82,54056.82634116319,48.3682,48.4516,48.3226,48.4365,54056.8263
2009-05-13 15:35:00,63.82,63.97,63.79,63.95,83393.16853010564,48.4365,48.5503,48.4137,48.5351,83393.1685
2009-05-13 15:40:00,63.96,63.96,63.7,63.74,87188.42958252128,48.5427,48.5427,48.3454,48.3757,87188.4296
2009-05-13 15:45:00,63.73,63.89,63.71,63.75,62878.24392245359,48.3682,48.4896,48.353,48.3833,62878.2439
2009-05-13 15:50:00,63.75,63.8,63.69,63.78,68930.14668171095,48.3833,48.4213,48.3378,48.4061,68930.1467
2009-05-13 15:55:00,63.78,63.8,63.7,63.77,76725.81803261873,48.4061,48.4213,48.3454,48.3985,76725.818
2009-05-14 09:30:00,63.64,64.24,63.41,64.16,52107.90850343625,48.2998,48.7552,48.1253,48.6945,52107.9085
2009-05-14 09:35:00,64.14,64.15,63.55,63.9,56518.61729408144,48.6793,48.6869,48.2315,48.4972,56518.6173
2009-05-14 09:40:00,63.89,64.5,63.89,64.31,36003.69268642938,48.4896,48.9525,48.4896,48.8083,36003.6927
2009-05-14 09:45:00,64.32,64.46,64.2,64.24,30464.66304236332,48.8159,48.9222,48.7249,48.7552,30464.663
2009-05-14 09:50:00,64.19,64.83,64.19,64.71,51800.18463432146,48.7173,49.203,48.7173,49.1119,51800.1846
2009-05-14 09:55:00,64.76,64.93,64.64,64.93,49851.26679659452,49.1499,49.2789,49.0588,49.2789,49851.2668
2009-05-14 10:00:00,64.93,64.96,64.75,64.77,48825.52056621192,49.2789,49.3017,49.1423,49.1575,48825.5206
2009-05-14 10:05:00,64.78,64.79,64.59,64.63,44722.53564468151,49.1651,49.1726,49.0209,49.0512,44722.5356
2009-05-14 10:10:00,64.62,64.62,64.47,64.49,40516.97610011283,49.0436,49.0436,48.9298,48.945,40516.9761
2009-05-14 10:15:00,64.49,64.65,64.31,64.63,44107.08790645194,48.945,49.0664,48.8083,49.0512,44107.0879
2009-05-14 10:20:00,64.63,64.67,64.19,64.33,23694.737921838136,49.0512,49.0816,48.7173,48.8235,23694.7379
2009-05-14 10:25:00,64.34,64.63,64.34,64.57,53441.37860293363,48.8311,49.0512,48.8311,49.0057,53441.3786
2009-05-14 10:30:00,64.56,64.67,64.43,64.51,52005.33388039799,48.9981,49.0816,48.8994,48.9601,52005.3339
2009-05-14 10:35:00,64.51,64.51,64.1,64.12,37439.73740896502,48.9601,48.9601,48.649,48.6641,37439.7374
2009-05-14 10:40:00,64.12,64.27,64.08,64.25,52518.20699558929,48.6641,48.778,48.6338,48.7628,52518.207
2009-05-14 10:45:00,64.26,64.31,64.16,64.2,62262.79618422402,48.7704,48.8083,48.6945,48.7249,62262.7962
2009-05-14 10:50:00,64.19,64.23,64.07,64.16,77341.26577084829,48.7173,48.7476,48.6262,48.6945,77341.2658
2009-05-14 10:55:00,64.17,64.19,64.03,64.19,28618.31982767464,48.7021,48.7173,48.5958,48.7173,28618.3198
2009-05-14 11:00:00,64.19,64.3,63.97,64.01,34670.22258693199,48.7173,48.8008,48.5503,48.5807,34670.2226
2009-05-14 11:05:00,64.0,64.07,63.86,64.05,29336.342188942454,48.5731,48.6262,48.4668,48.611,29336.3422
2009-05-14 11:10:00,64.05,64.21,64.03,64.21,42671.0431839163,48.611,48.7325,48.5958,48.7325,42671.0432
2009-05-14 11:15:00,64.23,64.34,64.19,64.28,56518.61729408144,48.7476,48.8311,48.7173,48.7856,56518.6173
2009-05-14 11:20:00,64.29,64.35,64.24,64.27,52928.50548774233,48.7932,48.8387,48.7552,48.778,52928.5055
2009-05-14 11:25:00,64.28,64.37,64.28,64.33,32516.155503128524,48.7856,48.8539,48.7856,48.8235,32516.1555
2009-05-14 11:30:00,64.34,64.42,64.27,64.39,25848.805005641603,48.8311,48.8918,48.778,48.8691,25848.805
2009-05-14 11:35:00,64.41,64.42,64.34,64.35,50979.58765001538,48.8842,48.8918,48.8311,48.8387,50979.5877
2009-05-14 11:40:00,64.35,64.37,64.33,64.33,39491.22986973023,48.8387,48.8539,48.8235,48.8235,39491.2299
2009-05-14 11:45:00,64.34,64.43,64.28,64.42,28823.469073751152,48.8311,48.8994,48.7856,48.8918,28823.4691
2009-05-14 11:50:00,64.41,64.43,64.23,64.23,27284.849728177247,48.8842,48.8994,48.7476,48.7476,27284.8497
2009-05-14 11:55:00,64.23,64.39,64.23,64.38,28105.44671248333,48.7476,48.8691,48.7476,48.8615,28105.4467
2009-05-14 12:00:00,64.36,64.39,64.2,64.23,17129.962047389476,48.8463,48.8691,48.7249,48.7476,17129.962
2009-05-14 12:05:00,64.22,64.26,64.13,64.17,21130.372345881628,48.74,48.7704,48.6717,48.7021,21130.3723
2009-05-14 12:10:00,64.18,64.22,64.17,64.2,18463.43214688686,48.7097,48.74,48.7021,48.7249,18463.4321
2009-05-14 12:15:00,64.22,64.32,64.22,64.31,16514.514309159913,48.74,48.8159,48.74,48.8083,16514.5143
2009-05-14 12:20:00,64.32,64.33,64.27,64.29,19694.327623345984,48.8159,48.8235,48.778,48.7932,19694.3276
2009-05-14 12:25:00,64.28,64.36,64.28,64.34,43389.06554518412,48.7856,48.8463,48.7856,48.8311,43389.0655
2009-05-14 12:30:00,64.34,64.52,64.31,64.51,14873.320340547749,48.8311,48.9677,48.8083,48.9601,14873.3203
2009-05-14 12:35:00,64.51,64.51,64.4,64.5,16309.365063083393,48.9601,48.9601,48.8767,48.9525,16309.3651
2009-05-14 12:40:00,64.47,64.47,64.26,64.26,10975.484665093856,48.9298,48.9298,48.7704,48.7704,10975.4847
2009-05-14 12:45:00,64.26,64.28,64.17,64.19,14463.021848394706,48.7704,48.7856,48.7021,48.7173,14463.0218
2009-05-14 12:50:00,64.19,64.23,64.14,64.21,24310.1856600677,48.7173,48.7476,48.6793,48.7325,24310.1857
2009-05-14 12:55:00,64.2,64.24,64.14,64.19,24720.48415222074,48.7249,48.7552,48.6793,48.7173,24720.4842
2009-05-14 13:00:00,64.18,64.29,64.18,64.28,41747.87157657195,48.7097,48.7932,48.7097,48.7856,41747.8716
2009-05-14 13:05:00,64.28,64.28,64.18,64.26,10770.335419017334,48.7856,48.7856,48.7097,48.7704,10770.3354
2009-05-14 13:10:00,64.28,64.28,64.19,64.2,20617.49923069033,48.7856,48.7856,48.7173,48.7249,20617.4992
2009-05-14 13:15:00,64.21,64.28,64.21,64.26,15796.491947892093,48.7325,48.7856,48.7325,48.7704,15796.4919
2009-05-14 13:20:00,64.27,64.28,64.26,64.26,15591.34270181557,48.778,48.7856,48.7704,48.7704,15591.3427
2009-05-14 13:25:00,64.27,64.34,64.21,64.22,22668.99169145553,48.778,48.8311,48.7325,48.74,22668.9917
2009-05-14 13:30:00,64.2,64.21,64.11,64.2,19694.327623345984,48.7249,48.7325,48.6566,48.7249,19694.3276
2009-05-14 13:35:00,64.21,64.31,64.21,64.22,24002.46179095292,48.7325,48.8083,48.7325,48.74,24002.4618
2009-05-14 13:40:00,64.22,64.27,64.16,64.27,11693.507026361678,48.74,48.778,48.6945,48.778,11693.507
2009-05-14 13:45:00,64.25,64.33,64.22,64.22,15899.06657093035,48.7628,48.8235,48.74,48.74,15899.0666
2009-05-14 13:50:00,64.22,64.24,64.18,64.18,13642.424864088624,48.74,48.7552,48.7097,48.7097,13642.4249
2009-05-14 13:55:00,64.16,64.17,64.08,64.14,13334.700994973842,48.6945,48.7021,48.6338,48.6793,13334.701
2009-05-14 14:00:00,64.14,64.24,64.13,64.23,15283.61883270079,48.6793,48.7552,48.6717,48.7476,15283.6188
2009-05-14 14:05:00,64.23,64.29,64.23,64.28,8513.693712175607,48.7476,48.7932,48.7476,48.7856,8513.6937
2009-05-14 14:10:00,64.28,64.32,64.26,64.32,12924.402502820802,48.7856,48.8159,48.7704,48.8159,12924.4025
2009-05-14 14:15:00,64.32,64.36,64.31,64.35,8718.842958252128,48.8159,48.8463,48.8083,48.8387,8718.843
2009-05-14 14:20:00,64.35,64.43,64.33,64.35,21950.969330187712,48.8387,48.8994,48.8235,48.8387,21950.9693
2009-05-14 14:25:00,64.37,64.48,64.34,64.48,23489.588675761617,48.8539,48.9374,48.8311,48.9374,23489.5887
2009-05-14 14:30:00,64.45,64.46,64.28,64.28,26156.528874756383,48.9146,48.9222,48.7856,48.7856,26156.5289
2009-05-14 14:35:00,64.28,64.43,64.28,64.41,22258.69319930249,48.7856,48.8994,48.7856,48.8842,22258.6932
2009-05-14 14:40:00,64.41,64.41,64.28,64.29,25130.78264437378,48.8842,48.8842,48.7856,48.7932,25130.7826
2009-05-14 14:45:00,64.29,64.32,64.27,64.29,20925.22309980511,48.7932,48.8159,48.778,48.7932,20925.2231
2009-05-14 14:50:00,64.3,64.34,64.23,64.3,49646.117550518,48.8008,48.8311,48.7476,48.8008,49646.1176
2009-05-14 14:55:00,64.31,64.41,64.29,64.38,21745.82008411119,48.8083,48.8842,48.7932,48.8615,21745.8201
2009-05-14 15:00:00,64.38,64.41,64.28,64.3,27079.70048210073,48.8615,48.8842,48.7856,48.8008,27079.7005
2009-05-14 15:05:00,64.29,64.36,64.25,64.25,31182.68540363114,48.7932,48.8463,48.7628,48.7628,31182.6854
2009-05-14 15:10:00,64.26,64.27,64.17,64.2,15181.044209662528,48.7704,48.778,48.7021,48.7249,15181.0442
2009-05-14 15:15:00,64.19,64.3,64.12,64.28,13334.700994973842,48.7173,48.8008,48.6641,48.7856,13334.701
2009-05-14 15:20:00,64.28,64.29,64.21,64.25,19899.476869422502,48.7856,48.7932,48.7325,48.7628,19899.4769
2009-05-14 15:25:00,64.22,64.36,64.22,64.31,32618.730126166785,48.74,48.8463,48.74,48.8083,32618.7301
2009-05-14 15:30:00,64.29,64.31,64.17,64.27,35490.81957123808,48.7932,48.8083,48.7021,48.778,35490.8196
2009-05-14 15:35:00,64.24,64.31,64.2,64.25,44004.51328341368,48.7552,48.8083,48.7249,48.7628,44004.5133
2009-05-14 15:40:00,64.26,64.41,64.24,64.34,51697.61001128321,48.7704,48.8842,48.7552,48.8311,51697.61
2009-05-14 15:45:00,64.34,64.39,64.27,64.29,51492.46076520669,48.8311,48.8691,48.778,48.7932,51492.4608
2009-05-14 15:50:00,64.29,64.43,64.27,64.28,61237.049953841415,48.7932,48.8994,48.778,48.7856,61237.05
2009-05-14 15:55:00,64.28,64.29,64.14,64.17,89137.34742024823,48.7856,48.7932,48.6793,48.7021,89137.3474
2009-05-15 09:30:00,64.25,64.25,63.67,63.83,137655.14411734536,48.7628,48.7628,48.3226,48.444,137655.1441
2009-05-15 09:35:00,63.84,63.93,63.39,63.75,71084.2137655144,48.4516,48.5199,48.1101,48.3833,71084.2138
2009-05-15 09:40:00,63.71,64.06,63.57,64.05,32618.730126166785,48.353,48.6186,48.2467,48.611,32618.7301
2009-05-15 09:45:00,64.05,64.19,63.88,64.1,41645.296953533696,48.611,48.7173,48.482,48.649,41645.297
2009-05-15 09:50:00,64.09,64.09,63.86,64.03,23284.43942968509,48.6414,48.6414,48.4668,48.5958,23284.4394
2009-05-15 09:55:00,64.05,64.11,63.93,64.01,24105.036413991176,48.611,48.6566,48.5199,48.5807,24105.0364
2009-05-15 10:00:00,64.01,64.06,63.86,63.87,15591.34270181557,48.5807,48.6186,48.4668,48.4744,15591.3427
2009-05-15 10:05:00,63.86,64.03,63.86,63.88,17232.536670427737,48.4668,48.5958,48.4668,48.482,17232.5367
2009-05-15 10:10:00,63.86,63.95,63.82,63.89,26156.528874756383,48.4668,48.5351,48.4365,48.4896,26156.5289
2009-05-15 10:15:00,63.89,63.9,63.83,63.86,27797.72284336855,48.4896,48.4972,48.444,48.4668,27797.7228
2009-05-15 10:20:00,63.87,63.9,63.83,63.86,43594.21479126064,48.4744,48.4972,48.444,48.4668,43594.2148
2009-05-15 10:25:00,63.86,63.86,63.74,63.79,35490.81957123808,48.4668,48.4668,48.3757,48.4137,35490.8196
2009-05-15 10:30:00,63.79,63.92,63.75,63.9,20002.051492460763,48.4137,48.5124,48.3833,48.4972,20002.0515
2009-05-15 10:35:00,63.94,63.98,63.89,63.98,7898.245973946045,48.5275,48.5579,48.4896,48.5579,7898.246
2009-05-15 10:40:00,63.98,64.15,63.98,64.04,13026.977125859064,48.5579,48.6869,48.5579,48.6034,13026.9771
2009-05-15 10:45:00,64.05,64.07,63.94,63.94,6564.775874448661,48.611,48.6262,48.5275,48.5275,6564.7759
2009-05-15 10:50:00,63.94,64.02,63.91,63.97,26771.976612985945,48.5275,48.5882,48.5048,48.5503,26771.9766
2009-05-15 10:55:00,63.97,64.11,63.93,64.11,49235.81905836496,48.5503,48.6566,48.5199,48.6566,49235.8191
2009-05-15 11:00:00,64.11,64.28,64.11,64.28,28105.44671248333,48.6566,48.7856,48.6566,48.7856,28105.4467
2009-05-15 11:05:00,64.25,64.33,64.2,64.33,20617.49923069033,48.7628,48.8235,48.7249,48.8235,20617.4992
2009-05-15 11:10:00,64.3,64.35,64.26,64.31,39388.65524669197,48.8008,48.8387,48.7704,48.8083,39388.6552
2009-05-15 11:15:00,64.29,64.31,64.18,64.23,14052.723356241666,48.7932,48.8083,48.7097,48.7476,14052.7234
2009-05-15 11:20:00,64.19,64.34,64.18,64.29,22361.26782234076,48.7173,48.8311,48.7097,48.7932,22361.2678
2009-05-15 11:25:00,64.29,64.4,64.25,64.39,17540.260539542516,48.7932,48.8767,48.7628,48.8691,17540.2605
2009-05-15 11:30:00,64.4,64.46,64.32,64.36,39901.52836188327,48.8767,48.9222,48.8159,48.8463,39901.5284
2009-05-15 11:35:00,64.36,64.59,64.36,64.51,35901.11806339111,48.8463,49.0209,48.8463,48.9601,35901.1181
2009-05-15 11:40:00,64.49,64.55,64.4,64.49,22156.11857626423,48.945,48.9905,48.8767,48.945,22156.1186
2009-05-15 11:45:00,64.48,64.5,64.41,64.41,41850.44619961022,48.9374,48.9525,48.8842,48.8842,41850.4462
2009-05-15 11:50:00,64.39,64.45,64.19,64.24,27900.29746640681,48.8691,48.9146,48.7173,48.7552,27900.2975
2009-05-15 11:55:00,64.24,64.27,64.13,64.17,16822.238178274692,48.7552,48.778,48.6717,48.7021,16822.2382
2009-05-15 12:00:00,64.15,64.32,64.05,64.27,21027.797722843367,48.6869,48.8159,48.611,48.778,21027.7977
2009-05-15 12:05:00,64.26,64.37,64.18,64.21,21130.372345881628,48.7704,48.8539,48.7097,48.7325,21130.3723
2009-05-15 12:10:00,64.18,64.26,64.14,64.26,48722.94594317365,48.7097,48.7704,48.6793,48.7704,48722.9459
2009-05-15 12:15:00,64.23,64.29,64.19,64.24,21745.82008411119,48.7476,48.7932,48.7173,48.7552,21745.8201
2009-05-15 12:20:00,64.24,64.28,64.21,64.21,27489.99897425377,48.7552,48.7856,48.7325,48.7325,27489.999
2009-05-15 12:25:00,64.21,64.23,64.1,64.12,23284.43942968509,48.7325,48.7476,48.649,48.6641,23284.4394
2009-05-15 12:30:00,64.12,64.14,64.04,64.06,24925.63339829726,48.6641,48.6793,48.6034,48.6186,24925.6334
2009-05-15 12:35:00,64.09,64.09,64.01,64.05,17027.387424351215,48.6414,48.6414,48.5807,48.611,17027.3874
2009-05-15 12:40:00,64.04,64.05,63.9,63.94,10052.313057749512,48.6034,48.611,48.4972,48.5275,10052.3131
2009-05-15 12:45:00,63.93,63.96,63.87,63.88,10975.484665093856,48.5199,48.5427,48.4744,48.482,10975.4847
2009-05-15 12:50:00,63.89,63.91,63.86,63.86,22463.84244537901,48.4896,48.5048,48.4668,48.4668,22463.8424
2009-05-15 12:55:00,63.86,63.87,63.79,63.82,22463.84244537901,48.4668,48.4744,48.4137,48.4365,22463.8424
2009-05-15 13:00:00,63.83,63.84,63.71,63.8,28618.31982767464,48.444,48.4516,48.353,48.4213,28618.3198
2009-05-15 13:05:00,63.8,63.83,63.78,63.82,20514.924607652065,48.4213,48.444,48.4061,48.4365,20514.9246
2009-05-15 13:10:00,63.8,63.91,63.76,63.89,35285.670325161555,48.4213,48.5048,48.3909,48.4896,35285.6703
2009-05-15 13:15:00,63.9,63.9,63.83,63.88,13334.700994973842,48.4972,48.4972,48.444,48.482,13334.701
2009-05-15 13:20:00,63.88,63.9,63.84,63.84,10462.611549902556,48.482,48.4972,48.4516,48.4516,10462.6115
2009-05-15 13:25:00,63.84,63.85,63.75,63.81,17540.260539542516,48.4516,48.4592,48.3833,48.4289,17540.2605
2009-05-15 13:30:00,63.79,63.89,63.76,63.82,13642.424864088624,48.4137,48.4896,48.3909,48.4365,13642.4249
2009-05-15 13:35:00,63.81,63.82,63.72,63.77,15693.91732485383,48.4289,48.4365,48.3606,48.3985,15693.9173
2009-05-15 13:40:00,63.77,63.83,63.74,63.83,13642.424864088624,48.3985,48.444,48.3757,48.444,13642.4249
2009-05-15 13:45:00,63.8,63.86,63.77,63.8,13642.424864088624,48.4213,48.4668,48.3985,48.4213,13642.4249
2009-05-15 13:50:00,63.8,63.86,63.73,63.86,22361.26782234076,48.4213,48.4668,48.3682,48.4668,22361.2678
2009-05-15 13:55:00,63.84,63.9,63.84,63.9,8513.693712175607,48.4516,48.4972,48.4516,48.4972,8513.6937
2009-05-15 14:00:00,63.88,63.9,63.82,63.89,13232.126371935585,48.482,48.4972,48.4365,48.4896,13232.1264
2009-05-15 14:05:00,63.89,63.9,63.75,63.82,20309.775361575543,48.4896,48.4972,48.3833,48.4365,20309.7754
2009-05-15 14:10:00,63.83,63.84,63.7,63.71,19284.029131192943,48.444,48.4516,48.3454,48.353,19284.0291
2009-05-15 14:15:00,63.69,63.71,63.64,63.67,14770.745717509488,48.3378,48.353,48.2998,48.3226,14770.7457
2009-05-15 14:20:00,63.68,63.71,63.63,63.65,11283.208534208636,48.3302,48.353,48.2923,48.3074,11283.2085
2009-05-15 14:25:00,63.63,63.67,63.63,63.66,14360.447225356444,48.2923,48.3226,48.2923,48.315,14360.4472
2009-05-15 14:30:00,63.66,63.71,63.64,63.67,27079.70048210073,48.315,48.353,48.2998,48.3226,27079.7005
2009-05-15 14:35:00,63.67,63.67,63.6,63.65,36824.28967073546,48.3226,48.3226,48.2695,48.3074,36824.2897
2009-05-15 14:40:00,63.64,63.67,63.57,63.65,34054.77484870243,48.2998,48.3226,48.2467,48.3074,34054.7748
2009-05-15 14:45:00,63.64,63.65,63.48,63.5,32105.857010975484,48.2998,48.3074,48.1784,48.1936,32105.857
2009-05-15 14:50:00,63.5,63.53,63.41,63.41,31285.2600266694,48.1936,48.2164,48.1253,48.1253,31285.26
2009-05-15 14:55:00,63.42,63.48,63.36,63.47,36208.84193250589,48.1329,48.1784,48.0873,48.1708,36208.8419
2009-05-15 15:00:00,63.47,63.49,63.37,63.44,18463.43214688686,48.1708,48.186,48.0949,48.1481,18463.4321
2009-05-15 15:05:00,63.45,63.48,63.36,63.45,29233.767565904192,48.1556,48.1784,48.0873,48.1556,29233.7676
2009-05-15 15:10:00,63.44,63.45,63.36,63.45,81136.52682326392,48.1481,48.1556,48.0873,48.1556,81136.5268
2009-05-15 15:15:00,63.45,63.46,63.36,63.41,26566.827366909427,48.1556,48.1632,48.0873,48.1253,26566.8274
2009-05-15 15:20:00,63.43,63.45,63.33,63.42,44825.11026771976,48.1405,48.1556,48.0646,48.1329,44825.1103
2009-05-15 15:25:00,63.45,63.54,63.41,63.45,28926.043696789413,48.1556,48.224,48.1253,48.1556,28926.0437
2009-05-15 15:30:00,63.46,63.5,63.35,63.46,46363.72961329367,48.1632,48.1936,48.0797,48.1632,46363.7296
2009-05-15 15:35:00,63.45,63.51,63.38,63.38,29541.491435018976,48.1556,48.2012,48.1025,48.1025,29541.4914
2009-05-15 15:40:00,63.41,63.66,63.37,63.62,50877.013026977125,48.1253,48.315,48.0949,48.2847,50877.013
2009-05-15 15:45:00,63.62,63.65,63.5,63.51,45953.43112114063,48.2847,48.3074,48.1936,48.2012,45953.4311
2009-05-15 15:50:00,63.51,63.61,63.46,63.48,66570.93035183096,48.2012,48.2771,48.1632,48.1784,66570.9304
2009-05-15 15:55:00,63.48,63.5,63.41,63.48,88009.02656682736,48.1784,48.1936,48.1253,48.1784,88009.0266
2009-05-18 09:30:00,63.85,63.85,63.32,63.34,23284.43942968509,48.4592,48.4592,48.057,48.0722,23284.4394
2009-05-18 09:35:00,63.34,63.54,63.33,63.38,15591.34270181557,48.0722,48.224,48.0646,48.1025,15591.3427
2009-05-18 09:40:00,63.38,63.61,63.27,63.59,25643.65575956508,48.1025,48.2771,48.019,48.2619,25643.6558
2009-05-18 09:45:00,63.62,63.65,63.37,63.42,28515.74520463637,48.2847,48.3074,48.0949,48.1329,28515.7452
2009-05-18 09:50:00,63.39,63.42,63.28,63.36,73956.3032105857,48.1101,48.1329,48.0266,48.0873,73956.3032
2009-05-18 09:55:00,63.34,63.37,63.24,63.29,37542.31203200328,48.0722,48.0949,47.9963,48.0342,37542.312
2009-05-18 10:00:00,63.3,63.33,63.2,63.3,20925.22309980511,48.0418,48.0646,47.9659,48.0418,20925.2231
2009-05-18 10:05:00,63.28,63.3,63.17,63.3,40004.10298492153,48.0266,48.0418,47.9431,48.0418,40004.103
2009-05-18 10:10:00,63.3,63.33,63.06,63.17,50261.56528874756,48.0418,48.0646,47.8597,47.9431,50261.5653
2009-05-18 10:15:00,63.16,63.16,62.93,63.15,53749.10247204841,47.9355,47.9355,47.761,47.928,53749.1025
2009-05-18 10:20:00,63.15,63.28,63.02,63.08,28002.87208944507,47.928,48.0266,47.8293,47.8748,28002.8721
2009-05-18 10:25:00,63.04,63.12,62.91,62.98,47799.77433582932,47.8445,47.9052,47.7458,47.7989,47799.7743
2009-05-18 10:30:00,63.0,63.28,62.88,62.94,68724.99743563442,47.8141,48.0266,47.723,47.7686,68724.9974
2009-05-18 10:35:00,62.94,63.12,62.83,62.99,194994.35839573288,47.7686,47.9052,47.6851,47.8065,194994.3584
2009-05-18 10:40:00,62.98,63.03,62.92,62.98,19796.902246384245,47.7989,47.8369,47.7534,47.7989,19796.9022
2009-05-18 10:45:00,62.98,63.08,62.94,63.04,17950.559031695557,47.7989,47.8748,47.7686,47.8445,17950.559
2009-05-18 10:50:00,63.02,63.06,62.95,63.03,8103.395220022566,47.8293,47.8597,47.7762,47.8369,8103.3952
2009-05-18 10:55:00,63.04,63.08,62.99,63.07,7693.096727869524,47.8445,47.8748,47.8065,47.8672,7693.0967
2009-05-18 11:00:00,63.07,63.13,62.96,63.07,33747.05097958765,47.8672,47.9128,47.7838,47.8672,33747.051
2009-05-18 11:05:00,63.06,63.07,63.0,63.04,17950.559031695557,47.8597,47.8672,47.8141,47.8445,17950.559
2009-05-18 11:10:00,63.04,63.09,62.99,63.03,126577.08482921324,47.8445,47.8824,47.8065,47.8369,126577.0848
2009-05-18 11:15:00,63.04,63.08,62.99,63.04,44619.96102164324,47.8445,47.8748,47.8065,47.8445,44619.961
2009-05-18 11:20:00,63.03,63.08,62.99,63.06,22463.84244537901,47.8369,47.8748,47.8065,47.8597,22463.8424
2009-05-18 11:25:00,63.03,63.08,63.01,63.04,21027.797722843367,47.8369,47.8748,47.8217,47.8445,21027.7977
2009-05-18 11:30:00,63.04,63.12,62.94,62.94,96727.86952507948,47.8445,47.9052,47.7686,47.7686,96727.8695
2009-05-18 11:35:00,62.93,63.0,62.93,62.97,15386.193455739049,47.761,47.8141,47.761,47.7913,15386.1935
2009-05-18 11:40:00,62.95,63.06,62.95,63.0,8616.268335213868,47.7762,47.8597,47.7762,47.8141,8616.2683
2009-05-18 11:45:00,62.98,63.03,62.96,63.02,5333.880397989537,47.7989,47.8369,47.7838,47.8293,5333.8804
2009-05-18 11:50:00,63.02,63.12,63.02,63.05,10052.313057749512,47.8293,47.9052,47.8293,47.8521,10052.3131
2009-05-18 11:55:00,63.06,63.08,63.0,63.03,16719.663555236435,47.8597,47.8748,47.8141,47.8369,16719.6636
2009-05-18 12:00:00,63.03,63.06,63.0,63.02,134372.75618012104,47.8369,47.8597,47.8141,47.8293,134372.7562
2009-05-18 12:05:00,63.02,63.06,63.0,63.0,11283.208534208636,47.8293,47.8597,47.8141,47.8141,11283.2085
2009-05-18 12:10:00,62.97,63.06,62.88,63.03,16719.663555236435,47.7913,47.8597,47.723,47.8369,16719.6636
2009-05-18 12:15:00,63.03,63.05,62.99,63.03,50158.9906657093,47.8369,47.8521,47.8065,47.8369,50158.9907
2009-05-18 12:20:00,63.03,63.04,62.98,63.04,30464.66304236332,47.8369,47.8445,47.7989,47.8445,30464.663
2009-05-18 12:25:00,63.03,63.05,62.99,63.03,15488.76807877731,47.8369,47.8521,47.8065,47.8369,15488.7681
2009-05-18 12:30:00,63.04,63.05,62.97,63.02,8000.820596984306,47.8445,47.8521,47.7913,47.8293,8000.8206
2009-05-18 12:35:00,63.02,63.03,62.96,63.0,5846.753513180839,47.8293,47.8369,47.7838,47.8141,5846.7535
2009-05-18 12:40:00,63.0,63.05,62.98,63.05,13232.126371935585,47.8141,47.8521,47.7989,47.8521,13232.1264
2009-05-18 12:45:00,63.04,63.08,62.98,63.01,30772.386911478097,47.8445,47.8748,47.7989,47.8217,30772.3869
2009-05-18 12:50:00,63.01,63.01,62.98,63.0,7795.671350907785,47.8217,47.8217,47.7989,47.8141,7795.6714
2009-05-18 12:55:00,62.99,63.04,62.99,63.02,11078.059288132115,47.8065,47.8445,47.8065,47.8293,11078.0593
2009-05-18 13:00:00,63.01,63.02,62.97,63.01,46671.45348240845,47.8217,47.8293,47.7913,47.8217,46671.4535
2009-05-18 13:05:00,63.0,63.02,62.96,62.99,14770.745717509488,47.8141,47.8293,47.7838,47.8065,14770.7457
2009-05-18 13:10:00,62.99,63.01,62.97,63.0,9949.738434711251,47.8065,47.8217,47.7913,47.8141,9949.7384
2009-05-18 13:15:00,62.99,63.01,62.92,62.97,14052.723356241666,47.8065,47.8217,47.7534,47.7913,14052.7234
2009-05-18 13:20:00,62.97,62.98,62.89,62.94,25848.805005641603,47.7913,47.7989,47.7306,47.7686,25848.805
2009-05-18 13:25:00,62.95,63.1,62.89,63.03,87803.87732075085,47.7762,47.89,47.7306,47.8369,87803.8773
2009-05-18 13:30:00,63.03,63.04,62.99,63.01,11796.081649399935,47.8369,47.8445,47.8065,47.8217,11796.0816
2009-05-18 13:35:00,63.02,63.05,63.01,63.01,17437.685916504255,47.8293,47.8521,47.8217,47.8217,17437.6859
2009-05-18 13:40:00,63.02,63.06,62.98,63.06,13642.424864088624,47.8293,47.8597,47.7989,47.8597,13642.4249
2009-05-18 13:45:00,63.06,63.06,62.97,63.01,48004.92358190584,47.8597,47.8597,47.7913,47.8217,48004.9236
2009-05-18 13:50:00,63.01,63.06,63.01,63.02,6975.074366601702,47.8217,47.8597,47.8217,47.8293,6975.0744
2009-05-18 13:55:00,63.04,63.11,63.03,63.05,6769.925120525182,47.8445,47.8976,47.8369,47.8521,6769.9251
2009-05-18 14:00:00,63.07,63.08,63.05,63.07,9334.29069648169,47.8672,47.8748,47.8521,47.8672,9334.2907
2009-05-18 14:05:00,63.06,63.07,62.97,63.05,15796.491947892093,47.8597,47.8672,47.7913,47.8521,15796.4919
2009-05-18 14:10:00,63.05,63.07,63.0,63.0,18463.43214688686,47.8521,47.8672,47.8141,47.8141,18463.4321
2009-05-18 14:15:00,63.02,63.07,63.01,63.04,22976.71556057032,47.8293,47.8672,47.8217,47.8445,22976.7156
2009-05-18 14:20:00,63.04,63.1,63.03,63.03,10565.186172940814,47.8445,47.89,47.8369,47.8369,10565.1862
2009-05-18 14:25:00,63.05,63.1,62.97,63.05,32926.45399528157,47.8521,47.89,47.7913,47.8521,32926.454
2009-05-18 14:30:00,63.05,63.11,62.97,62.99,45543.13262898759,47.8521,47.8976,47.7913,47.8065,45543.1326
2009-05-18 14:35:00,62.99,63.12,62.98,63.06,38875.782131500666,47.8065,47.9052,47.7989,47.8597,38875.7821
2009-05-18 14:40:00,63.06,63.1,63.0,63.1,45850.85649810237,47.8597,47.89,47.8141,47.89,45850.8565
2009-05-18 14:45:00,63.1,63.14,63.01,63.13,72930.5569802031,47.89,47.9204,47.8217,47.9128,72930.557
2009-05-18 14:50:00,63.16,63.29,63.15,63.18,49030.66981228844,47.9355,48.0342,47.928,47.9507,49030.6698
2009-05-18 14:55:00,63.18,63.21,63.06,63.13,44825.11026771976,47.9507,47.9735,47.8597,47.9128,44825.1103
2009-05-18 15:00:00,63.14,63.19,63.13,63.14,23079.290183608573,47.9204,47.9583,47.9128,47.9204,23079.2902
2009-05-18 15:05:00,63.14,63.19,63.04,63.08,50569.289157862346,47.9204,47.9583,47.8445,47.8748,50569.2892
2009-05-18 15:10:00,63.08,63.1,62.97,63.06,21232.94696891989,47.8748,47.89,47.7913,47.8597,21232.947
2009-05-18 15:15:00,63.06,63.12,63.01,63.05,25028.20802133552,47.8597,47.9052,47.8217,47.8521,25028.208
2009-05-18 15:20:00,63.04,63.16,62.98,63.15,31080.11078059288,47.8445,47.9355,47.7989,47.928,31080.1108
2009-05-18 15:25:00,63.15,63.16,63.03,63.06,28823.469073751152,47.928,47.9355,47.8369,47.8597,28823.4691
2009-05-18 15:30:00,63.06,63.17,62.99,63.04,68212.12432044312,47.8597,47.9431,47.8065,47.8445,68212.1243
2009-05-18 15:35:00,63.05,63.06,63.0,63.06,38055.185147194585,47.8521,47.8597,47.8141,47.8597,38055.1851
2009-05-18 15:40:00,63.03,63.1,62.95,63.08,38055.185147194585,47.8369,47.89,47.7762,47.8748,38055.1851
2009-05-18 15:45:00,63.08,63.13,63.01,63.08,35901.11806339111,47.8748,47.9128,47.8217,47.8748,35901.1181
2009-05-18 15:50:00,63.08,63.16,63.07,63.11,57031.490409272745,47.8748,47.9355,47.8672,47.8976,57031.4904
2009-05-18 15:55:00,63.11,63.26,63.11,63.23,94778.95168735254,47.8976,48.0114,47.8976,47.9887,94778.9517
2009-05-19 09:30:00,63.24,63.8,63.05,63.69,25848.805005641603,47.9963,48.4213,47.8521,48.3378,25848.805
2009-05-19 09:35:00,63.68,63.72,63.38,63.48,30977.53615755462,48.3302,48.3606,48.1025,48.1784,30977.5362
2009-05-19 09:40:00,63.47,63.47,63.16,63.28,21130.372345881628,48.1708,48.1708,47.9355,48.0266,21130.3723
2009-05-19 09:45:00,63.3,63.37,63.16,63.28,20412.349984613807,48.0418,48.0949,47.9355,48.0266,20412.35
2009-05-19 09:50:00,63.27,63.46,63.23,63.43,38157.75977023284,48.019,48.1632,47.9887,48.1405,38157.7598
2009-05-19 09:55:00,63.44,63.49,63.26,63.26,30362.088419325057,48.1481,48.186,48.0114,48.0114,30362.0884
2009-05-19 10:00:00,63.26,63.38,63.26,63.31,17027.387424351215,48.0114,48.1025,48.0114,48.0494,17027.3874
2009-05-19 10:05:00,63.32,63.39,63.22,63.33,39593.80449276849,48.057,48.1101,47.9811,48.0646,39593.8045
2009-05-19 10:10:00,63.3,63.36,63.27,63.36,25335.9318904503,48.0418,48.0873,48.019,48.0873,25335.9319
2009-05-19 10:15:00,63.34,63.36,63.33,63.33,13334.700994973842,48.0722,48.0873,48.0646,48.0646,13334.701
2009-05-19 10:20:00,63.31,63.37,63.3,63.37,19591.753000307723,48.0494,48.0949,48.0418,48.0949,19591.753
2009-05-19 10:25:00,63.37,63.37,63.33,63.36,20925.22309980511,48.0949,48.0949,48.0646,48.0873,20925.2231
2009-05-19 10:30:00,63.36,63.44,63.35,63.42,25541.081136526824,48.0873,48.1481,48.0797,48.1329,25541.0811
2009-05-19 10:35:00,63.44,63.46,63.32,63.35,21643.24546107293,48.1481,48.1632,48.057,48.0797,21643.2455
2009-05-19 10:40:00,63.34,63.39,63.31,63.36,12206.38014155298,48.0722,48.1101,48.0494,48.0873,12206.3801
2009-05-19 10:45:00,63.35,63.4,63.27,63.3,11385.783157246897,48.0797,48.1177,48.019,48.0418,11385.7832
2009-05-19 10:50:00,63.3,63.33,63.27,63.27,12514.10401066776,48.0418,48.0646,48.019,48.019,12514.104
2009-05-19 10:55:00,63.26,63.27,63.19,63.23,8513.693712175607,48.0114,48.019,47.9583,47.9887,8513.6937
2009-05-19 11:00:00,63.26,63.32,63.22,63.3,16104.215817006872,48.0114,48.057,47.9811,48.0418,16104.2158
2009-05-19 11:05:00,63.3,63.31,63.25,63.3,13744.999487126885,48.0418,48.0494,48.0039,48.0418,13744.9995
2009-05-19 11:10:00,63.27,63.3,63.22,63.24,9847.163811672992,48.019,48.0418,47.9811,47.9963,9847.1638
2009-05-19 11:15:00,63.26,63.29,63.26,63.28,10360.036926864292,48.0114,48.0342,48.0114,48.0266,10360.0369
2009-05-19 11:20:00,63.28,63.37,63.26,63.3,15283.61883270079,48.0266,48.0949,48.0114,48.0418,15283.6188
2009-05-19 11:25:00,63.33,63.35,63.26,63.29,28413.17058159811,48.0646,48.0797,48.0114,48.0342,28413.1706
2009-05-19 11:30:00,63.28,63.33,63.28,63.31,11796.081649399935,48.0266,48.0646,48.0266,48.0494,11796.0816
2009-05-19 11:35:00,63.31,63.39,63.31,63.39,15386.193455739049,48.0494,48.1101,48.0494,48.1101,15386.1935
2009-05-19 11:40:00,63.38,63.39,63.29,63.34,9436.86531951995,48.1025,48.1101,48.0342,48.0722,9436.8653
2009-05-19 11:45:00,63.34,63.34,63.29,63.34,5026.156528874756,48.0722,48.0722,48.0342,48.0722,5026.1565
2009-05-19 11:50:00,63.34,63.34,63.31,63.33,12719.25325674428,48.0722,48.0722,48.0494,48.0646,12719.2533
2009-05-19 11:55:00,63.33,63.33,63.27,63.31,12821.82787978254,48.0646,48.0646,48.019,48.0494,12821.8279
2009-05-19 12:00:00,63.31,63.35,63.31,63.34,6872.499743563442,48.0494,48.0797,48.0494,48.0722,6872.4997
2009-05-19 12:05:00,63.34,63.48,63.34,63.41,26259.103497794644,48.0722,48.1784,48.0722,48.1253,26259.1035
2009-05-19 12:10:00,63.41,63.43,63.32,63.32,8411.119089137346,48.1253,48.1405,48.057,48.057,8411.1191
2009-05-19 12:15:00,63.33,63.33,63.24,63.29,47081.75197456149,48.0646,48.0646,47.9963,48.0342,47081.752
2009-05-19 12:20:00,63.27,63.28,63.18,63.21,18976.30526207816,48.019,48.0266,47.9507,47.9735,18976.3053
2009-05-19 12:25:00,63.22,63.25,63.13,63.13,10462.611549902556,47.9811,48.0039,47.9128,47.9128,10462.6115
2009-05-19 12:30:00,63.12,63.14,63.04,63.09,18360.8575238486,47.9052,47.9204,47.8445,47.8824,18360.8575
2009-05-19 12:35:00,63.08,63.1,63.02,63.03,17335.111293465994,47.8748,47.89,47.8293,47.8369,17335.1113
2009-05-19 12:40:00,63.03,63.05,62.87,62.88,32618.730126166785,47.8369,47.8521,47.7155,47.723,32618.7301
2009-05-19 12:45:00,62.88,62.91,62.83,62.86,24412.76028310596,47.723,47.7458,47.6851,47.7079,24412.7603
2009-05-19 12:50:00,62.86,62.9,62.84,62.89,20412.349984613807,47.7079,47.7382,47.6927,47.7306,20412.35
2009-05-19 12:55:00,62.89,62.91,62.85,62.87,23079.290183608573,47.7306,47.7458,47.7003,47.7155,23079.2902
2009-05-19 13:00:00,62.85,62.9,62.81,62.85,52210.48312647451,47.7003,47.7382,47.6699,47.7003,52210.4831
2009-05-19 13:05:00,62.85,62.92,62.82,62.91,22771.5663144938,47.7003,47.7534,47.6775,47.7458,22771.5663
2009-05-19 13:10:00,62.93,62.93,62.78,62.83,20514.924607652065,47.761,47.761,47.6471,47.6851,20514.9246
2009-05-19 13:15:00,62.82,62.86,62.74,62.76,12411.5293876295,47.6775,47.7079,47.6168,47.632,12411.5294
2009-05-19 13:20:00,62.78,62.83,62.76,62.78,13026.977125859064,47.6471,47.6851,47.632,47.6471,13026.9771
2009-05-19 13:25:00,62.8,62.82,62.78,62.79,10667.760795979077,47.6623,47.6775,47.6471,47.6547,10667.7608
2009-05-19 13:30:00,62.82,62.84,62.75,62.77,15796.491947892093,47.6775,47.6927,47.6244,47.6396,15796.4919
2009-05-19 13:35:00,62.76,62.83,62.76,62.81,13232.126371935585,47.632,47.6851,47.632,47.6699,13232.1264
2009-05-19 13:40:00,62.82,62.84,62.81,62.83,10360.036926864292,47.6775,47.6927,47.6699,47.6851,10360.0369
2009-05-19 13:45:00,62.84,62.85,62.8,62.83,12719.25325674428,47.6927,47.7003,47.6623,47.6851,12719.2533
2009-05-19 13:50:00,62.84,62.9,62.83,62.89,16001.641193968611,47.6927,47.7382,47.6851,47.7306,16001.6412
2009-05-19 13:55:00,62.88,62.91,62.82,62.91,12616.67863370602,47.723,47.7458,47.6775,47.7458,12616.6786
2009-05-19 14:00:00,62.91,62.91,62.85,62.89,14052.723356241666,47.7458,47.7458,47.7003,47.7306,14052.7234
2009-05-19 14:05:00,62.91,62.97,62.86,62.93,16309.365063083393,47.7458,47.7913,47.7079,47.761,16309.3651
2009-05-19 14:10:00,62.93,62.94,62.84,62.85,29951.789927172016,47.761,47.7686,47.6927,47.7003,29951.7899
2009-05-19 14:15:00,62.85,62.95,62.85,62.93,27079.70048210073,47.7003,47.7762,47.7003,47.761,27079.7005
2009-05-19 14:20:00,62.94,62.94,62.9,62.9,55492.87106369884,47.7686,47.7686,47.7382,47.7382,55492.8711
2009-05-19 14:25:00,62.9,62.92,62.87,62.89,13539.850241050364,47.7382,47.7534,47.7155,47.7306,13539.8502
2009-05-19 14:30:00,62.91,63.02,62.88,63.0,12719.25325674428,47.7458,47.8293,47.723,47.8141,12719.2533
2009-05-19 14:35:00,63.02,63.03,62.97,62.97,13847.574110165144,47.8293,47.8369,47.7913,47.7913,13847.5741
2009-05-19 14:40:00,62.97,62.99,62.88,62.94,21438.09621499641,47.7913,47.8065,47.723,47.7686,21438.0962
2009-05-19 14:45:00,62.94,63.01,62.94,62.99,13744.999487126885,47.7686,47.8217,47.7686,47.8065,13744.9995
2009-05-19 14:50:00,63.02,63.07,62.98,63.0,13539.850241050364,47.8293,47.8672,47.7989,47.8141,13539.8502
2009-05-19 14:55:00,63.02,63.03,62.96,62.97,12103.80551851472,47.8293,47.8369,47.7838,47.7913,12103.8055
2009-05-19 15:00:00,62.99,63.07,62.97,63.06,14565.596471432968,47.8065,47.8672,47.7913,47.8597,14565.5965
2009-05-19 15:05:00,63.04,63.11,63.04,63.05,13437.275618012103,47.8445,47.8976,47.8445,47.8521,13437.2756
2009-05-19 15:10:00,63.05,63.06,63.01,63.04,12616.67863370602,47.8521,47.8597,47.8217,47.8445,12616.6786
2009-05-19 15:15:00,63.04,63.12,63.01,63.12,15591.34270181557,47.8445,47.9052,47.8217,47.9052,15591.3427
2009-05-19 15:20:00,63.12,63.19,63.11,63.18,13129.551748897322,47.9052,47.9583,47.8976,47.9507,13129.5517
2009-05-19 15:25:00,63.19,63.25,63.18,63.21,12206.38014155298,47.9583,48.0039,47.9507,47.9735,12206.3801
2009-05-19 15:30:00,63.21,63.22,62.99,62.99,38362.90901630936,47.9735,47.9811,47.8065,47.8065,38362.909
2009-05-19 15:35:00,63.01,63.14,62.98,63.1,50056.41604267104,47.8217,47.9204,47.7989,47.89,50056.416
2009-05-19 15:40:00,63.09,63.13,63.01,63.01,40106.67760795979,47.8824,47.9128,47.8217,47.8217,40106.6776
2009-05-19 15:45:00,63.01,63.11,63.01,63.03,33029.028618319826,47.8217,47.8976,47.8217,47.8369,33029.0286
2009-05-19 15:50:00,63.03,63.09,62.91,62.99,65852.90799056314,47.8369,47.8824,47.7458,47.8065,65852.908
2009-05-19 15:55:00,62.98,63.02,62.88,62.92,91188.83988101344,47.7989,47.8293,47.723,47.7534,91188.8399
2009-05-20 09:30:00,63.45,63.76,63.14,63.16,50466.71453482408,48.1556,48.3909,47.9204,47.9355,50466.7145
2009-05-20 09:35:00,63.19,63.55,63.16,63.39,17642.835162580777,47.9583,48.2315,47.9355,48.1101,17642.8352
2009-05-20 09:40:00,63.37,63.4,63.24,63.31,7898.245973946045,48.0949,48.1177,47.9963,48.0494,7898.246
2009-05-20 09:45:00,63.32,63.58,63.29,63.45,14463.021848394706,48.057,48.2543,48.0342,48.1556,14463.0218
2009-05-20 09:50:00,63.49,63.7,63.35,63.68,26259.103497794644,48.186,48.3454,48.0797,48.3302,26259.1035
2009-05-20 09:55:00,63.67,63.69,63.3,63.34,29131.19294286593,48.3226,48.3378,48.0418,48.0722,29131.1929
2009-05-20 10:00:00,63.31,63.42,63.27,63.27,28002.87208944507,48.0494,48.1329,48.019,48.019,28002.8721
2009-05-20 10:05:00,63.26,63.33,63.24,63.32,12616.67863370602,48.0114,48.0646,47.9963,48.057,12616.6786
2009-05-20 10:10:00,63.31,63.45,63.31,63.42,9949.738434711251,48.0494,48.1556,48.0494,48.1329,9949.7384
2009-05-20 10:15:00,63.42,63.51,63.41,63.51,11796.081649399935,48.1329,48.2012,48.1253,48.2012,11796.0816
2009-05-20 10:20:00,63.49,63.63,63.49,63.63,5744.178890142579,48.186,48.2923,48.186,48.2923,5744.1789
2009-05-20 10:25:00,63.64,63.65,63.52,63.52,7077.648989639963,48.2998,48.3074,48.2088,48.2088,7077.649
2009-05-20 10:30:00,63.51,63.51,63.38,63.39,22976.71556057032,48.2012,48.2012,48.1025,48.1101,22976.7156
2009-05-20 10:35:00,63.37,63.52,63.37,63.5,8616.268335213868,48.0949,48.2088,48.0949,48.1936,8616.2683
2009-05-20 10:40:00,63.47,63.54,63.45,63.53,5744.178890142579,48.1708,48.224,48.1556,48.2164,5744.1789
2009-05-20 10:45:00,63.53,63.75,63.53,63.74,12103.80551851472,48.2164,48.3833,48.2164,48.3757,12103.8055
2009-05-20 10:50:00,63.73,63.76,63.69,63.73,8103.395220022566,48.3682,48.3909,48.3378,48.3682,8103.3952
2009-05-20 10:55:00,63.75,63.89,63.74,63.87,19694.327623345984,48.3833,48.4896,48.3757,48.4744,19694.3276
2009-05-20 11:00:00,63.87,63.9,63.8,63.81,6769.925120525182,48.4744,48.4972,48.4213,48.4289,6769.9251
2009-05-20 11:05:00,63.79,63.87,63.79,63.87,8205.969843060826,48.4137,48.4744,48.4137,48.4744,8205.9698
2009-05-20 11:10:00,63.86,63.89,63.77,63.78,11078.059288132115,48.4668,48.4896,48.3985,48.4061,11078.0593
2009-05-20 11:15:00,63.79,63.87,63.73,63.85,8821.417581290389,48.4137,48.4744,48.3682,48.4592,8821.4176
2009-05-20 11:20:00,63.87,63.87,63.74,63.76,8000.820596984306,48.4744,48.4744,48.3757,48.3909,8000.8206
2009-05-20 11:25:00,63.77,63.86,63.75,63.83,7590.522104831264,48.3985,48.4668,48.3833,48.444,7590.5221
2009-05-20 11:30:00,63.85,63.94,63.82,63.89,12719.25325674428,48.4592,48.5275,48.4365,48.4896,12719.2533
2009-05-20 11:35:00,63.91,63.95,63.89,63.95,11590.932403323415,48.5048,48.5351,48.4896,48.5351,11590.9324
2009-05-20 11:40:00,63.95,63.97,63.89,63.97,16411.939686121652,48.5351,48.5503,48.4896,48.5503,16411.9397
2009-05-20 11:45:00,63.95,64.03,63.95,64.01,10257.462303826032,48.5351,48.5958,48.5351,48.5807,10257.4623
2009-05-20 11:50:00,64.01,64.02,63.89,63.91,22566.41706841727,48.5807,48.5882,48.4896,48.5048,22566.4171
2009-05-20 11:55:00,63.92,63.97,63.9,63.92,9026.566827366907,48.5124,48.5503,48.4972,48.5124,9026.5668
2009-05-20 12:00:00,63.9,63.99,63.9,63.92,7180.223612678223,48.4972,48.5655,48.4972,48.5124,7180.2236
2009-05-20 12:05:00,63.92,63.94,63.89,63.91,8103.395220022566,48.5124,48.5275,48.4896,48.5048,8103.3952
2009-05-20 12:10:00,63.89,64.05,63.89,64.01,18668.58139296338,48.4896,48.611,48.4896,48.5807,18668.5814
2009-05-20 12:15:00,64.01,64.01,63.94,64.01,5231.305774951277,48.5807,48.5807,48.5275,48.5807,5231.3058
2009-05-20 12:20:00,64.01,64.07,63.99,64.03,9129.14145040517,48.5807,48.6262,48.5655,48.5958,9129.1415
2009-05-20 12:25:00,64.03,64.05,63.97,64.02,17745.40978561904,48.5958,48.611,48.5503,48.5882,17745.4098
2009-05-20 12:30:00,64.02,64.05,63.96,64.0,10565.186172940814,48.5882,48.611,48.5427,48.5731,10565.1862
2009-05-20 12:35:00,64.0,64.02,63.95,63.96,10565.186172940814,48.5731,48.5882,48.5351,48.5427,10565.1862
2009-05-20 12:40:00,63.96,63.98,63.88,63.88,12616.67863370602,48.5427,48.5579,48.482,48.482,12616.6786
2009-05-20 12:45:00,63.88,63.89,63.8,63.8,4821.007282798236,48.482,48.4896,48.4213,48.4213,4821.0073
2009-05-20 12:50:00,63.8,63.85,63.69,63.81,77443.84039388655,48.4213,48.4592,48.3378,48.4289,77443.8404
2009-05-20 12:55:00,63.81,63.91,63.72,63.75,18463.43214688686,48.4289,48.5048,48.3606,48.3833,18463.4321
2009-05-20 13:00:00,63.71,63.82,63.68,63.77,9949.738434711251,48.353,48.4365,48.3302,48.3985,9949.7384
2009-05-20 13:05:00,63.77,63.86,63.75,63.85,5231.305774951277,48.3985,48.4668,48.3833,48.4592,5231.3058
2009-05-20 13:10:00,63.85,63.92,63.82,63.84,9231.71607344343,48.4592,48.5124,48.4365,48.4516,9231.7161
2009-05-20 13:15:00,63.83,63.86,63.82,63.82,2256.6417068417272,48.444,48.4668,48.4365,48.4365,2256.6417
2009-05-20 13:20:00,63.82,64.01,63.82,63.99,12514.10401066776,48.4365,48.5807,48.4365,48.5655,12514.104
2009-05-20 13:25:00,63.99,64.03,63.96,63.96,4308.134167606934,48.5655,48.5958,48.5427,48.5427,4308.1342
2009-05-20 13:30:00,63.95,63.98,63.88,63.88,6769.925120525182,48.5351,48.5579,48.482,48.482,6769.9251
2009-05-20 13:35:00,63.87,63.94,63.81,63.81,7795.671350907785,48.4744,48.5275,48.4289,48.4289,7795.6714
2009-05-20 13:40:00,63.81,63.89,63.8,63.85,9436.86531951995,48.4289,48.4896,48.4213,48.4592,9436.8653
2009-05-20 13:45:00,63.83,63.92,63.83,63.9,6359.626628372141,48.444,48.5124,48.444,48.4972,6359.6266
2009-05-20 13:50:00,63.87,63.88,63.82,63.85,9949.738434711251,48.4744,48.482,48.4365,48.4592,9949.7384
2009-05-20 13:55:00,63.83,63.89,63.82,63.86,6975.074366601702,48.444,48.4896,48.4365,48.4668,6975.0744
2009-05-20 14:00:00,63.86,63.88,63.65,63.66,36208.84193250589,48.4668,48.482,48.3074,48.315,36208.8419
2009-05-20 14:05:00,63.65,63.95,63.65,63.81,11796.081649399935,48.3074,48.5351,48.3074,48.4289,11796.0816
2009-05-20 14:10:00,63.82,63.95,63.82,63.93,8308.544466099087,48.4365,48.5351,48.4365,48.5199,8308.5445
2009-05-20 14:15:00,63.92,64.05,63.91,64.03,5436.455021027798,48.5124,48.611,48.5048,48.5958,5436.455
2009-05-20 14:20:00,64.05,64.12,64.01,64.12,12103.80551851472,48.611,48.6641,48.5807,48.6641,12103.8055
2009-05-20 14:25:00,64.12,64.16,64.06,64.09,16617.088932198174,48.6641,48.6945,48.6186,48.6414,16617.0889
2009-05-20 14:30:00,64.09,64.09,63.96,64.02,15078.46958662427,48.6414,48.6414,48.5427,48.5882,15078.4696
2009-05-20 14:35:00,63.98,64.09,63.98,64.06,8308.544466099087,48.5579,48.6414,48.5579,48.6186,8308.5445
2009-05-20 14:40:00,64.04,64.21,64.0,64.16,18360.8575238486,48.6034,48.7325,48.5731,48.6945,18360.8575
2009-05-20 14:45:00,64.17,64.26,64.12,64.21,7795.671350907785,48.7021,48.7704,48.6641,48.7325,7795.6714
2009-05-20 14:50:00,64.19,64.19,64.05,64.16,13642.424864088624,48.7173,48.7173,48.611,48.6945,13642.4249
2009-05-20 14:55:00,64.12,64.14,63.99,63.99,10360.036926864292,48.6641,48.6793,48.5655,48.5655,10360.0369
2009-05-20 15:00:00,63.99,64.0,63.8,63.82,9334.29069648169,48.5655,48.5731,48.4213,48.4365,9334.2907
2009-05-20 15:05:00,63.84,63.85,63.73,63.73,10565.186172940814,48.4516,48.4592,48.3682,48.3682,10565.1862
2009-05-20 15:10:00,63.72,63.74,63.57,63.6,16719.663555236435,48.3606,48.3757,48.2467,48.2695,16719.6636
2009-05-20 15:15:00,63.6,63.6,63.51,63.6,15796.491947892093,48.2695,48.2695,48.2012,48.2695,15796.4919
2009-05-20 15:20:00,63.59,63.63,63.53,63.53,14770.745717509488,48.2619,48.2923,48.2164,48.2164,14770.7457
2009-05-20 15:25:00,63.52,63.62,63.52,63.58,8718.842958252128,48.2088,48.2847,48.2088,48.2543,8718.843
2009-05-20 15:30:00,63.61,63.61,63.5,63.54,12924.402502820802,48.2771,48.2771,48.1936,48.224,12924.4025
2009-05-20 15:35:00,63.55,63.71,63.5,63.65,16924.812801312954,48.2315,48.353,48.1936,48.3074,16924.8128
2009-05-20 15:40:00,63.62,63.62,63.44,63.49,33336.752487434605,48.2847,48.2847,48.1481,48.186,33336.7525
2009-05-20 15:45:00,63.46,63.51,63.41,63.44,21745.82008411119,48.1632,48.2012,48.1253,48.1481,21745.8201
2009-05-20 15:50:00,63.46,63.53,63.42,63.44,32823.879372243304,48.1632,48.2164,48.1329,48.1481,32823.8794
2009-05-20 15:55:00,63.42,63.53,63.42,63.44,43696.7894142989,48.1329,48.2164,48.1329,48.1481,43696.7894
2009-05-21 09:30:00,63.34,63.37,62.79,63.24,17437.685916504255,48.0722,48.0949,47.6547,47.9963,17437.6859
2009-05-21 09:35:00,63.3,63.43,63.19,63.42,15386.193455739049,48.0418,48.1405,47.9583,48.1329,15386.1935
2009-05-21 09:40:00,63.44,63.52,63.29,63.3,15693.91732485383,48.1481,48.2088,48.0342,48.0418,15693.9173
2009-05-21 09:45:00,63.29,63.39,63.23,63.37,25233.35726741204,48.0342,48.1101,47.9887,48.0949,25233.3573
2009-05-21 09:50:00,63.4,63.46,63.34,63.38,21232.94696891989,48.1177,48.1632,48.0722,48.1025,21232.947
2009-05-21 09:55:00,63.37,63.43,63.27,63.27,23899.887167914658,48.0949,48.1405,48.019,48.019,23899.8872
2009-05-21 10:00:00,63.33,63.47,63.24,63.26,14155.297979279923,48.0646,48.1708,47.9963,48.0114,14155.298
2009-05-21 10:05:00,63.25,63.47,63.25,63.4,17129.962047389476,48.0039,48.1708,48.0039,48.1177,17129.962
2009-05-21 10:10:00,63.39,63.41,63.32,63.39,14360.447225356444,48.1101,48.1253,48.057,48.1101,14360.4472
2009-05-21 10:15:00,63.41,63.47,63.34,63.37,16719.663555236435,48.1253,48.1708,48.0722,48.0949,16719.6636
2009-05-21 10:20:00,63.34,63.38,63.28,63.36,23181.86480664684,48.0722,48.1025,48.0266,48.0873,23181.8648
2009-05-21 10:25:00,63.34,63.38,63.29,63.37,32003.282387937223,48.0722,48.1025,48.0342,48.0949,32003.2824
2009-05-21 10:30:00,63.37,63.38,63.33,63.37,20002.051492460763,48.0949,48.1025,48.0646,48.0949,20002.0515
2009-05-21 10:35:00,63.37,63.46,63.37,63.45,7180.223612678223,48.0949,48.1632,48.0949,48.1556,7180.2236
2009-05-21 10:40:00,63.45,63.57,63.45,63.57,15899.06657093035,48.1556,48.2467,48.1556,48.2467,15899.0666
2009-05-21 10:45:00,63.57,63.61,63.55,63.59,19181.45450815468,48.2467,48.2771,48.2315,48.2619,19181.4545
2009-05-21 10:50:00,63.59,63.61,63.38,63.43,25028.20802133552,48.2619,48.2771,48.1025,48.1405,25028.208
2009-05-21 10:55:00,63.4,63.49,63.4,63.49,16309.365063083393,48.1177,48.186,48.1177,48.186,16309.3651
2009-05-21 11:00:00,63.5,63.52,63.37,63.4,12103.80551851472,48.1936,48.2088,48.0949,48.1177,12103.8055
2009-05-21 11:05:00,63.41,63.52,63.39,63.5,12821.82787978254,48.1253,48.2088,48.1101,48.1936,12821.8279
2009-05-21 11:10:00,63.51,63.51,63.4,63.47,12924.402502820802,48.2012,48.2012,48.1177,48.1708,12924.4025
2009-05-21 11:15:00,63.48,63.5,63.37,63.43,12103.80551851472,48.1784,48.1936,48.0949,48.1405,12103.8055
2009-05-21 11:20:00,63.43,63.44,63.35,63.38,12308.95476459124,48.1405,48.1481,48.0797,48.1025,12308.9548
2009-05-21 11:25:00,63.37,63.4,63.35,63.37,24823.058775259,48.0949,48.1177,48.0797,48.0949,24823.0588
2009-05-21 11:30:00,63.37,63.43,63.37,63.4,20002.051492460763,48.0949,48.1405,48.0949,48.1177,20002.0515
2009-05-21 11:35:00,63.43,63.45,63.41,63.44,6769.925120525182,48.1405,48.1556,48.1253,48.1481,6769.9251
2009-05-21 11:40:00,63.44,63.49,63.42,63.48,12514.10401066776,48.1481,48.186,48.1329,48.1784,12514.104
2009-05-21 11:45:00,63.47,63.49,63.44,63.45,7282.798235716484,48.1708,48.186,48.1481,48.1556,7282.7982
2009-05-21 11:50:00,63.47,63.5,63.45,63.5,7795.671350907785,48.1708,48.1936,48.1556,48.1936,7795.6714
2009-05-21 11:55:00,63.52,63.57,63.44,63.47,11078.059288132115,48.2088,48.2467,48.1481,48.1708,11078.0593
2009-05-21 12:00:00,63.46,63.5,63.44,63.46,15693.91732485383,48.1632,48.1936,48.1481,48.1632,15693.9173
2009-05-21 12:05:00,63.47,63.47,63.3,63.34,20412.349984613807,48.1708,48.1708,48.0418,48.0722,20412.35
2009-05-21 12:10:00,63.35,63.39,63.32,63.39,18360.8575238486,48.0797,48.1101,48.057,48.1101,18360.8575
2009-05-21 12:15:00,63.39,63.43,63.32,63.38,16822.238178274692,48.1101,48.1405,48.057,48.1025,16822.2382
2009-05-21 12:20:00,63.39,63.41,63.31,63.35,16309.365063083393,48.1101,48.1253,48.0494,48.0797,16309.3651
2009-05-21 12:25:00,63.35,63.37,63.17,63.23,10975.484665093856,48.0797,48.0949,47.9431,47.9887,10975.4847
2009-05-21 12:30:00,63.24,63.33,63.19,63.31,12411.5293876295,47.9963,48.0646,47.9583,48.0494,12411.5294
2009-05-21 12:35:00,63.29,63.33,63.19,63.22,18873.7306390399,48.0342,48.0646,47.9583,47.9811,18873.7306
2009-05-21 12:40:00,63.22,63.26,63.2,63.23,8308.544466099087,47.9811,48.0114,47.9659,47.9887,8308.5445
2009-05-21 12:45:00,63.24,63.3,63.23,63.3,12924.402502820802,47.9963,48.0418,47.9887,48.0418,12924.4025
2009-05-21 12:50:00,63.29,63.31,63.19,63.21,10154.887680787771,48.0342,48.0494,47.9583,47.9735,10154.8877
2009-05-21 12:55:00,63.21,63.29,63.18,63.29,14668.171094471229,47.9735,48.0342,47.9507,48.0342,14668.1711
2009-05-21 13:00:00,63.29,63.38,63.28,63.33,12821.82787978254,48.0342,48.1025,48.0266,48.0646,12821.8279
2009-05-21 13:05:00,63.28,63.3,63.24,63.26,7693.096727869524,48.0266,48.0418,47.9963,48.0114,7693.0967
2009-05-21 13:10:00,63.27,63.31,63.24,63.29,6975.074366601702,48.019,48.0494,47.9963,48.0342,6975.0744
2009-05-21 13:15:00,63.27,63.37,63.27,63.32,17027.387424351215,48.019,48.0949,48.019,48.057,17027.3874
2009-05-21 13:20:00,63.32,63.38,63.29,63.38,16617.088932198174,48.057,48.1025,48.0342,48.1025,16617.0889
2009-05-21 13:25:00,63.37,63.38,63.23,63.29,33644.476356549385,48.0949,48.1025,47.9887,48.0342,33644.4764
2009-05-21 13:30:00,63.3,63.3,63.18,63.19,15386.193455739049,48.0418,48.0418,47.9507,47.9583,15386.1935
2009-05-21 13:35:00,63.17,63.21,63.13,63.15,9847.163811672992,47.9431,47.9735,47.9128,47.928,9847.1638
2009-05-21 13:40:00,63.16,63.25,63.13,63.24,7795.671350907785,47.9355,48.0039,47.9128,47.9963,7795.6714
2009-05-21 13:45:00,63.24,63.32,63.24,63.3,6975.074366601702,47.9963,48.057,47.9963,48.0418,6975.0744
2009-05-21 13:50:00,63.3,63.3,63.13,63.13,55185.14719458406,48.0418,48.0418,47.9128,47.9128,55185.1472
2009-05-21 13:55:00,63.17,63.21,63.13,63.21,11590.932403323415,47.9431,47.9735,47.9128,47.9735,11590.9324
2009-05-21 14:00:00,63.21,63.33,63.2,63.23,18771.15601600164,47.9735,48.0646,47.9659,47.9887,18771.156
2009-05-21 14:05:00,63.18,63.2,63.06,63.12,14155.297979279923,47.9507,47.9659,47.8597,47.9052,14155.298
2009-05-21 14:10:00,63.14,63.17,63.03,63.06,14873.320340547749,47.9204,47.9431,47.8369,47.8597,14873.3203
2009-05-21 14:15:00,63.08,63.1,63.0,63.0,18053.13365473381,47.8748,47.89,47.8141,47.8141,18053.1337
2009-05-21 14:20:00,63.0,63.06,62.89,63.04,22771.5663144938,47.8141,47.8597,47.7306,47.8445,22771.5663
2009-05-21 14:25:00,63.07,63.08,63.02,63.06,38362.90901630936,47.8672,47.8748,47.8293,47.8597,38362.909
2009-05-21 14:30:00,63.06,63.08,62.97,63.08,20925.22309980511,47.8597,47.8748,47.7913,47.8748,20925.2231
2009-05-21 14:35:00,63.07,63.08,62.93,62.99,13847.574110165144,47.8672,47.8748,47.761,47.8065,13847.5741
2009-05-21 14:40:00,63.0,63.01,62.88,62.9,13539.850241050364,47.8141,47.8217,47.723,47.7382,13539.8502
2009-05-21 14:45:00,62.89,62.9,62.84,62.89,23489.588675761617,47.7306,47.7382,47.6927,47.7306,23489.5887
2009-05-21 14:50:00,62.9,62.97,62.9,62.96,17847.984408657296,47.7382,47.7913,47.7382,47.7838,17847.9844
2009-05-21 14:55:00,62.98,63.04,62.91,63.01,18668.58139296338,47.7989,47.8445,47.7458,47.8217,18668.5814
2009-05-21 15:00:00,63.02,63.23,63.0,63.19,48620.3713201354,47.8293,47.9887,47.8141,47.9583,48620.3713
2009-05-21 15:05:00,63.2,63.22,63.16,63.17,42568.46856087804,47.9659,47.9811,47.9355,47.9431,42568.4686
2009-05-21 15:10:00,63.16,63.19,63.06,63.06,59698.43060826751,47.9355,47.9583,47.8597,47.8597,59698.4306
2009-05-21 15:15:00,63.07,63.19,63.05,63.12,57134.065032311,47.8672,47.9583,47.8521,47.9052,57134.065
2009-05-21 15:20:00,63.12,63.23,63.11,63.23,60621.602215611856,47.9052,47.9887,47.8976,47.9887,60621.6022
2009-05-21 15:25:00,63.23,63.37,63.18,63.35,46979.177351523234,47.9887,48.0949,47.9507,48.0797,46979.1774
2009-05-21 15:30:00,63.35,63.48,63.35,63.35,24105.036413991176,48.0797,48.1784,48.0797,48.0797,24105.0364
2009-05-21 15:35:00,63.33,63.34,63.22,63.22,22361.26782234076,48.0646,48.0722,47.9811,47.9811,22361.2678
2009-05-21 15:40:00,63.23,63.35,63.19,63.35,26464.25274387117,47.9887,48.0797,47.9583,48.0797,26464.2527
2009-05-21 15:45:00,63.35,63.46,63.26,63.29,28002.87208944507,48.0797,48.1632,48.0114,48.0342,28002.8721
2009-05-21 15:50:00,63.3,63.4,63.16,63.37,30669.81228843984,48.0418,48.1177,47.9355,48.0949,30669.8123
2009-05-21 15:55:00,63.36,63.44,63.3,63.41,52107.90850343625,48.0873,48.1481,48.0418,48.1253,52107.9085
2009-05-22 09:30:00,63.38,63.64,63.25,63.64,19284.029131192943,48.1025,48.2998,48.0039,48.2998,19284.0291
2009-05-22 09:35:00,63.62,63.77,63.38,63.49,18771.15601600164,48.2847,48.3985,48.1025,48.186,18771.156
2009-05-22 09:40:00,63.44,63.51,63.39,63.45,9949.738434711251,48.1481,48.2012,48.1101,48.1556,9949.7384
2009-05-22 09:45:00,63.47,63.61,63.46,63.56,13950.148733203405,48.1708,48.2771,48.1632,48.2391,13950.1487
2009-05-22 09:50:00,63.57,63.73,63.56,63.64,16822.238178274692,48.2467,48.3682,48.2391,48.2998,16822.2382
2009-05-22 09:55:00,63.59,63.69,63.54,63.6,19489.17837726946,48.2619,48.3378,48.224,48.2695,19489.1784
2009-05-22 10:00:00,63.63,63.76,63.63,63.76,15796.491947892093,48.2923,48.3909,48.2923,48.3909,15796.4919
2009-05-22 10:05:00,63.73,63.81,63.69,63.79,15488.76807877731,48.3682,48.4289,48.3378,48.4137,15488.7681
2009-05-22 10:10:00,63.79,63.89,63.79,63.89,17847.984408657296,48.4137,48.4896,48.4137,48.4896,17847.9844
2009-05-22 10:15:00,63.88,63.96,63.83,63.92,14155.297979279923,48.482,48.5427,48.444,48.5124,14155.298
2009-05-22 10:20:00,63.93,64.01,63.81,63.88,21540.670838034668,48.5199,48.5807,48.4289,48.482,21540.6708
2009-05-22 10:25:00,63.87,64.0,63.85,63.93,11078.059288132115,48.4744,48.5731,48.4592,48.5199,11078.0593
2009-05-22 10:30:00,63.93,63.98,63.91,63.96,11590.932403323415,48.5199,48.5579,48.5048,48.5427,11590.9324
2009-05-22 10:35:00,63.97,64.05,63.9,63.9,10052.313057749512,48.5503,48.611,48.4972,48.4972,10052.3131
2009-05-22 10:40:00,63.9,64.07,63.86,64.05,8923.992204328648,48.4972,48.6262,48.4668,48.611,8923.9922
2009-05-22 10:45:00,64.02,64.07,63.98,64.03,12206.38014155298,48.5882,48.6262,48.5579,48.5958,12206.3801
2009-05-22 10:50:00,64.06,64.2,64.06,64.07,11385.783157246897,48.6186,48.7249,48.6186,48.6262,11385.7832
2009-05-22 10:55:00,64.07,64.17,64.07,64.17,5949.328136219099,48.6262,48.7021,48.6262,48.7021,5949.3281
2009-05-22 11:00:00,64.14,64.22,64.14,64.22,9539.43994255821,48.6793,48.74,48.6793,48.74,9539.4399
2009-05-22 11:05:00,64.22,64.24,64.09,64.11,10565.186172940814,48.74,48.7552,48.6414,48.6566,10565.1862
2009-05-22 11:10:00,64.13,64.27,64.1,64.27,7487.947481793004,48.6717,48.778,48.649,48.778,7487.9475
2009-05-22 11:15:00,64.27,64.32,64.23,64.31,5744.178890142579,48.778,48.8159,48.7476,48.8083,5744.1789
2009-05-22 11:20:00,64.31,64.32,64.18,64.18,11180.633911170376,48.8083,48.8159,48.7097,48.7097,11180.6339
2009-05-22 11:25:00,64.16,64.18,64.13,64.14,6051.902759257359,48.6945,48.7097,48.6717,48.6793,6051.9028
2009-05-22 11:30:00,64.13,64.15,64.1,64.12,12719.25325674428,48.6717,48.6869,48.649,48.6641,12719.2533
2009-05-22 11:35:00,64.13,64.21,64.12,64.21,5128.731151913016,48.6717,48.7325,48.6641,48.7325,5128.7312
2009-05-22 11:40:00,64.19,64.3,64.19,64.28,3282.3879372243305,48.7173,48.8008,48.7173,48.7856,3282.3879
2009-05-22 11:45:00,64.28,64.34,64.28,64.33,7487.947481793004,48.7856,48.8311,48.7856,48.8235,7487.9475
2009-05-22 11:50:00,64.32,64.37,64.3,64.37,12719.25325674428,48.8159,48.8539,48.8008,48.8539,12719.2533
2009-05-22 11:55:00,64.36,64.37,64.32,64.34,10154.887680787771,48.8463,48.8539,48.8159,48.8311,10154.8877
2009-05-22 12:00:00,64.35,64.39,64.31,64.32,12001.23089547646,48.8387,48.8691,48.8083,48.8159,12001.2309
2009-05-22 12:05:00,64.32,64.41,64.32,64.41,7282.798235716484,48.8159,48.8842,48.8159,48.8842,7282.7982
2009-05-22 12:10:00,64.38,64.41,64.29,64.31,8308.544466099087,48.8615,48.8842,48.7932,48.8083,8308.5445
2009-05-22 12:15:00,64.3,64.3,64.22,64.24,4821.007282798236,48.8008,48.8008,48.74,48.7552,4821.0073
2009-05-22 12:20:00,64.22,64.22,64.05,64.07,5231.305774951277,48.74,48.74,48.611,48.6262,5231.3058
2009-05-22 12:25:00,64.06,64.07,63.99,63.99,3282.3879372243305,48.6186,48.6262,48.5655,48.5655,3282.3879
2009-05-22 12:30:00,63.99,64.07,63.98,64.07,3077.2386911478097,48.5655,48.6262,48.5579,48.6262,3077.2387
2009-05-22 12:35:00,64.08,64.14,64.04,64.14,4718.432659759975,48.6338,48.6793,48.6034,48.6793,4718.4327
2009-05-22 12:40:00,64.13,64.2,64.13,64.19,3795.261052415632,48.6717,48.7249,48.6717,48.7173,3795.2611
2009-05-22 12:45:00,64.19,64.25,64.17,64.25,5744.178890142579,48.7173,48.7628,48.7021,48.7628,5744.1789
2009-05-22 12:50:00,64.25,64.31,64.25,64.31,3795.261052415632,48.7628,48.8083,48.7628,48.8083,3795.2611
2009-05-22 12:55:00,64.31,64.39,64.29,64.37,6667.350497486921,48.8083,48.8691,48.7932,48.8539,6667.3505
2009-05-22 13:00:00,64.36,64.45,64.33,64.39,16206.790440045132,48.8463,48.9146,48.8235,48.8691,16206.7904
2009-05-22 13:05:00,64.42,64.42,64.3,64.3,5128.731151913016,48.8918,48.8918,48.8008,48.8008,5128.7312
2009-05-22 13:10:00,64.29,64.37,64.27,64.34,8513.693712175607,48.7932,48.8539,48.778,48.8311,8513.6937
2009-05-22 13:15:00,64.36,64.4,64.31,64.31,5949.328136219099,48.8463,48.8767,48.8083,48.8083,5949.3281
2009-05-22 13:20:00,64.31,64.37,64.31,64.34,14668.171094471229,48.8083,48.8539,48.8083,48.8311,14668.1711
2009-05-22 13:25:00,64.36,64.39,64.31,64.35,34875.37183300851,48.8463,48.8691,48.8083,48.8387,34875.3718
2009-05-22 13:30:00,64.34,64.41,64.3,64.34,30362.088419325057,48.8311,48.8842,48.8008,48.8311,30362.0884
2009-05-22 13:35:00,64.34,64.36,64.32,64.34,36721.7150476972,48.8311,48.8463,48.8159,48.8311,36721.715
2009-05-22 13:40:00,64.32,64.39,64.32,64.38,10975.484665093856,48.8159,48.8691,48.8159,48.8615,10975.4847
2009-05-22 13:45:00,64.37,64.42,64.36,64.37,9026.566827366907,48.8539,48.8918,48.8463,48.8539,9026.5668
2009-05-22 13:50:00,64.38,64.38,64.34,64.34,5641.604267104318,48.8615,48.8615,48.8311,48.8311,5641.6043
2009-05-22 13:55:00,64.37,64.39,64.31,64.39,18463.43214688686,48.8539,48.8691,48.8083,48.8691,18463.4321
2009-05-22 14:00:00,64.37,64.39,64.33,64.38,15591.34270181557,48.8539,48.8691,48.8235,48.8615,15591.3427
2009-05-22 14:05:00,64.39,64.4,64.34,64.37,12924.402502820802,48.8691,48.8767,48.8311,48.8539,12924.4025
2009-05-22 14:10:00,64.38,64.39,64.33,64.34,8308.544466099087,48.8615,48.8691,48.8235,48.8311,8308.5445
2009-05-22 14:15:00,64.35,64.42,64.33,64.42,11796.081649399935,48.8387,48.8918,48.8235,48.8918,11796.0816
2009-05-22 14:20:00,64.42,64.53,64.39,64.52,21745.82008411119,48.8918,48.9753,48.8691,48.9677,21745.8201
2009-05-22 14:25:00,64.51,64.51,64.45,64.47,9744.58918863473,48.9601,48.9601,48.9146,48.9298,9744.5892
2009-05-22 14:30:00,64.46,64.54,64.45,64.49,12821.82787978254,48.9222,48.9829,48.9146,48.945,12821.8279
2009-05-22 14:35:00,64.49,64.5,64.46,64.47,5333.880397989537,48.945,48.9525,48.9222,48.9298,5333.8804
2009-05-22 14:40:00,64.47,64.58,64.46,64.56,10975.484665093856,48.9298,49.0133,48.9222,48.9981,10975.4847
2009-05-22 14:45:00,64.56,64.6,64.53,64.56,21745.82008411119,48.9981,49.0284,48.9753,48.9981,21745.8201
2009-05-22 14:50:00,64.58,64.58,64.49,64.55,19694.327623345984,49.0133,49.0133,48.945,48.9905,19694.3276
2009-05-22 14:55:00,64.53,64.62,64.53,64.6,27182.275105138982,48.9753,49.0436,48.9753,49.0284,27182.2751
2009-05-22 15:00:00,64.6,64.62,64.49,64.5,16924.812801312954,49.0284,49.0436,48.945,48.9525,16924.8128
2009-05-22 15:05:00,64.48,64.51,64.48,64.51,7590.522104831264,48.9374,48.9601,48.9374,48.9601,7590.5221
2009-05-22 15:10:00,64.51,64.56,64.5,64.54,10360.036926864292,48.9601,48.9981,48.9525,48.9829,10360.0369
2009-05-22 15:15:00,64.53,64.61,64.47,64.51,25438.506513488563,48.9753,49.036,48.9298,48.9601,25438.5065
2009-05-22 15:20:00,64.51,64.51,64.38,64.38,13642.424864088624,48.9601,48.9601,48.8615,48.8615,13642.4249
2009-05-22 15:25:00,64.38,64.39,64.33,64.38,11898.656272438198,48.8615,48.8691,48.8235,48.8615,11898.6563
2009-05-22 15:30:00,64.36,64.38,64.34,64.38,13129.551748897322,48.8463,48.8615,48.8311,48.8615,13129.5517
2009-05-22 15:35:00,64.38,64.43,64.34,64.41,17745.40978561904,48.8615,48.8994,48.8311,48.8842,17745.4098
2009-05-22 15:40:00,64.39,64.43,64.35,64.35,19591.753000307723,48.8691,48.8994,48.8387,48.8387,19591.753
2009-05-22 15:45:00,64.35,64.36,64.27,64.33,83290.59390706739,48.8387,48.8463,48.778,48.8235,83290.5939
2009-05-22 15:50:00,64.31,64.35,64.22,64.24,47184.32659759975,48.8083,48.8387,48.74,48.7552,47184.3266
2009-05-22 15:55:00,64.24,64.28,64.1,64.28,83906.04164529695,48.7552,48.7856,48.649,48.7856,83906.0416
2009-05-26 09:30:00,63.56,63.9,63.56,63.62,20514.924607652065,48.2391,48.4972,48.2391,48.2847,20514.9246
2009-05-26 09:35:00,63.66,63.68,63.32,63.36,23694.737921838136,48.315,48.3302,48.057,48.0873,23694.7379
2009-05-26 09:40:00,63.36,63.55,63.34,63.49,12924.402502820802,48.0873,48.2315,48.0722,48.186,12924.4025
2009-05-26 09:45:00,63.52,63.74,63.51,63.74,24310.1856600677,48.2088,48.3757,48.2012,48.3757,24310.1857
2009-05-26 09:50:00,63.74,63.95,63.71,63.92,27695.148220330288,48.3757,48.5351,48.353,48.5124,27695.1482
2009-05-26 09:55:00,63.93,64.0,63.92,64.0,11590.932403323415,48.5199,48.5731,48.5124,48.5731,11590.9324
2009-05-26 10:00:00,64.02,64.3,64.02,64.21,31490.40927274592,48.5882,48.8008,48.5882,48.7325,31490.4093
2009-05-26 10:05:00,64.24,64.33,64.17,64.29,13026.977125859064,48.7552,48.8235,48.7021,48.7932,13026.9771
2009-05-26 10:10:00,64.35,64.54,64.35,64.54,14463.021848394706,48.8387,48.9829,48.8387,48.9829,14463.0218
2009-05-26 10:15:00,64.55,64.78,64.55,64.63,22874.14093753205,48.9905,49.1651,48.9905,49.0512,22874.1409
2009-05-26 10:20:00,64.6,64.64,64.5,64.56,18360.8575238486,49.0284,49.0588,48.9525,48.9981,18360.8575
2009-05-26 10:25:00,64.55,64.69,64.55,64.69,12411.5293876295,48.9905,49.0967,48.9905,49.0967,12411.5294
2009-05-26 10:30:00,64.73,64.75,64.67,64.71,6564.775874448661,49.1271,49.1423,49.0816,49.1119,6564.7759
2009-05-26 10:35:00,64.71,64.83,64.61,64.65,9949.738434711251,49.1119,49.203,49.036,49.0664,9949.7384
2009-05-26 10:40:00,64.67,64.67,64.54,64.63,8205.969843060826,49.0816,49.0816,48.9829,49.0512,8205.9698
2009-05-26 10:45:00,64.59,64.67,64.59,64.67,2872.089445071289,49.0209,49.0816,49.0209,49.0816,2872.0894
2009-05-26 10:50:00,64.67,64.79,64.64,64.74,10360.036926864292,49.0816,49.1726,49.0588,49.1347,10360.0369
2009-05-26 10:55:00,64.78,64.9,64.74,64.9,17437.685916504255,49.1651,49.2561,49.1347,49.2561,17437.6859
2009-05-26 11:00:00,64.9,64.92,64.88,64.89,16104.215817006872,49.2561,49.2713,49.2409,49.2485,16104.2158
2009-05-26 11:05:00,64.88,64.92,64.81,64.84,20412.349984613807,49.2409,49.2713,49.1878,49.2106,20412.35
2009-05-26 11:10:00,64.84,64.99,64.79,64.96,15386.193455739049,49.2106,49.3244,49.1726,49.3017,15386.1935
2009-05-26 11:15:00,64.97,65.19,64.95,65.17,26259.103497794644,49.3093,49.4762,49.2941,49.461,26259.1035
2009-05-26 11:20:00,65.17,65.28,65.11,65.28,44209.66252949021,49.461,49.5445,49.4155,49.5445,44209.6625
2009-05-26 11:25:00,65.28,65.31,65.23,65.26,25848.805005641603,49.5445,49.5673,49.5066,49.5294,25848.805
2009-05-26 11:30:00,65.27,65.31,65.24,65.24,23797.3125448764,49.5369,49.5673,49.5142,49.5142,23797.3125
2009-05-26 11:35:00,65.24,65.27,65.2,65.25,16309.365063083393,49.5142,49.5369,49.4838,49.5218,16309.3651
2009-05-26 11:40:00,65.25,65.28,65.21,65.28,11283.208534208636,49.5218,49.5445,49.4914,49.5445,11283.2085
2009-05-26 11:45:00,65.25,65.28,65.19,65.23,9231.71607344343,49.5218,49.5445,49.4762,49.5066,9231.7161
2009-05-26 11:50:00,65.25,65.3,65.23,65.27,17335.111293465994,49.5218,49.5597,49.5066,49.5369,17335.1113
2009-05-26 11:55:00,65.24,65.38,65.24,65.34,32208.431634013745,49.5142,49.6204,49.5142,49.5901,32208.4316
2009-05-26 12:00:00,65.32,65.43,65.29,65.39,30156.93917324854,49.5749,49.6584,49.5521,49.628,30156.9392
2009-05-26 12:05:00,65.38,65.43,65.34,65.37,44619.96102164324,49.6204,49.6584,49.5901,49.6128,44619.961
2009-05-26 12:10:00,65.36,65.36,65.32,65.33,18463.43214688686,49.6052,49.6052,49.5749,49.5825,18463.4321
2009-05-26 12:15:00,65.32,65.4,65.27,65.28,18155.70827777208,49.5749,49.6356,49.5369,49.5445,18155.7083
2009-05-26 12:20:00,65.28,65.37,65.22,65.35,24207.61103702944,49.5445,49.6128,49.499,49.5977,24207.611
2009-05-26 12:25:00,65.37,65.44,65.32,65.38,34772.79720997025,49.6128,49.666,49.5749,49.6204,34772.7972
2009-05-26 12:30:00,65.35,65.41,65.35,65.39,20104.626115499024,49.5977,49.6432,49.5977,49.628,20104.6261
2009-05-26 12:35:00,65.39,65.4,65.28,65.3,16309.365063083393,49.628,49.6356,49.5445,49.5597,16309.3651
2009-05-26 12:40:00,65.3,65.34,65.25,65.33,6359.626628372141,49.5597,49.5901,49.5218,49.5825,6359.6266
2009-05-26 12:45:00,65.3,65.46,65.29,65.45,23387.01405272336,49.5597,49.6811,49.5521,49.6736,23387.0141
2009-05-26 12:50:00,65.45,65.51,65.4,65.5,22053.54395322597,49.6736,49.7191,49.6356,49.7115,22053.544
2009-05-26 12:55:00,65.47,65.47,65.4,65.4,6769.925120525182,49.6887,49.6887,49.6356,49.6356,6769.9251
2009-05-26 13:00:00,65.39,65.44,65.35,65.41,10257.462303826032,49.628,49.666,49.5977,49.6432,10257.4623
2009-05-26 13:05:00,65.44,65.49,65.44,65.44,11796.081649399935,49.666,49.7039,49.666,49.666,11796.0816
2009-05-26 13:10:00,65.44,65.46,65.39,65.44,7693.096727869524,49.666,49.6811,49.628,49.666,7693.0967
2009-05-26 13:15:00,65.41,65.45,65.41,65.44,5436.455021027798,49.6432,49.6736,49.6432,49.666,5436.455
2009-05-26 13:20:00,65.42,65.44,65.35,65.36,14873.320340547749,49.6508,49.666,49.5977,49.6052,14873.3203
2009-05-26 13:25:00,65.37,65.39,65.35,65.39,5744.178890142579,49.6128,49.628,49.5977,49.628,5744.1789
2009-05-26 13:30:00,65.36,65.41,65.29,65.38,12514.10401066776,49.6052,49.6432,49.5521,49.6204,12514.104
2009-05-26 13:35:00,65.39,65.41,65.34,65.36,12514.10401066776,49.628,49.6432,49.5901,49.6052,12514.104
2009-05-26 13:40:00,65.36,65.4,65.32,65.32,26361.678120832905,49.6052,49.6356,49.5749,49.5749,26361.6781
2009-05-26 13:45:00,65.32,65.36,65.3,65.3,174684.58303415735,49.5749,49.6052,49.5597,49.5597,174684.583
2009-05-26 13:50:00,65.3,65.32,65.26,65.27,42465.89393783978,49.5597,49.5749,49.5294,49.5369,42465.8939
2009-05-26 13:55:00,65.27,65.32,65.27,65.32,5949.328136219099,49.5369,49.5749,49.5369,49.5749,5949.3281
2009-05-26 14:00:00,65.3,65.36,65.3,65.36,20309.775361575543,49.5597,49.6052,49.5597,49.6052,20309.7754
2009-05-26 14:05:00,65.36,65.62,65.35,65.5,63185.96779156837,49.6052,49.8026,49.5977,49.7115,63185.9678
2009-05-26 14:10:00,65.49,65.51,65.38,65.4,10360.036926864292,49.7039,49.7191,49.6204,49.6356,10360.0369
2009-05-26 14:15:00,65.4,65.49,65.39,65.42,24823.058775259,49.6356,49.7039,49.628,49.6508,24823.0588
2009-05-26 14:20:00,65.42,65.45,65.33,65.34,20617.49923069033,49.6508,49.6736,49.5825,49.5901,20617.4992
2009-05-26 14:25:00,65.32,65.51,65.32,65.51,40004.10298492153,49.5749,49.7191,49.5749,49.7191,40004.103
2009-05-26 14:30:00,65.46,65.55,65.42,65.46,19489.17837726946,49.6811,49.7494,49.6508,49.6811,19489.1784
2009-05-26 14:35:00,65.46,65.47,65.44,65.45,9231.71607344343,49.6811,49.6887,49.666,49.6736,9231.7161
2009-05-26 14:40:00,65.45,65.51,65.44,65.46,14975.894963586008,49.6736,49.7191,49.666,49.6811,14975.895
2009-05-26 14:45:00,65.46,65.46,65.34,65.34,16001.641193968611,49.6811,49.6811,49.5901,49.5901,16001.6412
2009-05-26 14:50:00,65.35,65.38,65.28,65.3,14360.447225356444,49.5977,49.6204,49.5445,49.5597,14360.4472
2009-05-26 14:55:00,65.3,65.37,65.27,65.29,20514.924607652065,49.5597,49.6128,49.5369,49.5521,20514.9246
2009-05-26 15:00:00,65.3,65.42,65.3,65.4,20617.49923069033,49.5597,49.6508,49.5597,49.6356,20617.4992
2009-05-26 15:05:00,65.4,65.41,65.3,65.37,25848.805005641603,49.6356,49.6432,49.5597,49.6128,25848.805
2009-05-26 15:10:00,65.37,65.4,65.32,65.4,20104.626115499024,49.6128,49.6356,49.5749,49.6356,20104.6261
2009-05-26 15:15:00,65.39,65.42,65.27,65.36,30362.088419325057,49.628,49.6508,49.5369,49.6052,30362.0884
2009-05-26 15:20:00,65.39,65.39,65.25,65.25,32721.304749205046,49.628,49.628,49.5218,49.5218,32721.3047
2009-05-26 15:25:00,65.25,65.35,65.22,65.29,15488.76807877731,49.5218,49.5977,49.499,49.5521,15488.7681
2009-05-26 15:30:00,65.25,65.39,65.2,65.37,28310.59595855985,49.5218,49.628,49.4838,49.6128,28310.596
2009-05-26 15:35:00,65.36,65.38,65.2,65.23,20514.924607652065,49.6052,49.6204,49.4838,49.5066,20514.9246
2009-05-26 15:40:00,65.22,65.37,65.22,65.29,33849.62560262591,49.499,49.6128,49.499,49.5521,33849.6256
2009-05-26 15:45:00,65.28,65.35,65.01,65.08,55287.72181762232,49.5445,49.5977,49.3396,49.3927,55287.7218
2009-05-26 15:50:00,65.08,65.36,65.06,65.22,42671.0431839163,49.3927,49.6052,49.3776,49.499,42671.0432
2009-05-26 15:55:00,65.22,65.45,65.22,65.44,53338.80397989537,49.499,49.6736,49.499,49.666,53338.804
2009-05-27 09:30:00,65.53,65.58,65.09,65.55,30259.5137962868,49.7343,49.7722,49.4003,49.7494,30259.5138
2009-05-27 09:35:00,65.56,65.59,65.37,65.51,37234.588162888496,49.757,49.7798,49.6128,49.7191,37234.5882
2009-05-27 09:40:00,65.54,65.62,65.42,65.44,57441.78890142578,49.7419,49.8026,49.6508,49.666,57441.7889
2009-05-27 09:45:00,65.44,65.66,65.44,65.61,84829.21325264129,49.666,49.8329,49.666,49.795,84829.2133
2009-05-27 09:50:00,65.6,65.77,65.6,65.76,56313.46804800492,49.7874,49.9164,49.7874,49.9088,56313.468
2009-05-27 09:55:00,65.78,65.8,65.61,65.66,34977.946456046775,49.924,49.9392,49.795,49.8329,34977.9465
2009-05-27 10:00:00,65.64,65.77,65.59,65.62,38362.90901630936,49.8178,49.9164,49.7798,49.8026,38362.909
2009-05-27 10:05:00,65.64,65.69,65.53,65.55,113242.3838342394,49.8178,49.8557,49.7343,49.7494,113242.3838
2009-05-27 10:10:00,65.56,65.73,65.53,65.68,97240.7426402708,49.757,49.8861,49.7343,49.8481,97240.7426
2009-05-27 10:15:00,65.66,65.7,65.58,65.59,89650.22053543953,49.8329,49.8633,49.7722,49.7798,89650.2205
2009-05-27 10:20:00,65.58,65.63,65.53,65.54,95394.3994255821,49.7722,49.8102,49.7343,49.7419,95394.3994
2009-05-27 10:25:00,65.53,65.54,65.35,65.37,85649.81023694738,49.7343,49.7419,49.5977,49.6128,85649.8102
2009-05-27 10:30:00,65.37,65.47,65.35,65.45,82572.57154579957,49.6128,49.6887,49.5977,49.6736,82572.5715
2009-05-27 10:35:00,65.45,65.55,65.45,65.52,70058.4675351318,49.6736,49.7494,49.6736,49.7267,70058.4675
2009-05-27 10:40:00,65.52,65.57,65.45,65.46,39491.22986973023,49.7267,49.7646,49.6736,49.6811,39491.2299
2009-05-27 10:45:00,65.46,65.58,65.45,65.54,28515.74520463637,49.6811,49.7722,49.6736,49.7419,28515.7452
2009-05-27 10:50:00,65.54,65.56,65.49,65.52,25233.35726741204,49.7419,49.757,49.7039,49.7267,25233.3573
2009-05-27 10:55:00,65.52,65.57,65.5,65.52,18258.28290081034,49.7267,49.7646,49.7115,49.7267,18258.2829
2009-05-27 11:00:00,65.51,65.53,65.5,65.51,21950.969330187712,49.7191,49.7343,49.7115,49.7191,21950.9693
2009-05-27 11:05:00,65.51,65.54,65.49,65.52,24105.036413991176,49.7191,49.7419,49.7039,49.7267,24105.0364
2009-05-27 11:10:00,65.53,65.65,65.51,65.56,40722.12534618935,49.7343,49.8253,49.7191,49.757,40722.1253
2009-05-27 11:15:00,65.55,65.56,65.48,65.5,34465.07334085547,49.7494,49.757,49.6963,49.7115,34465.0733
2009-05-27 11:20:00,65.51,65.52,65.48,65.51,30567.23766540158,49.7191,49.7267,49.6963,49.7191,30567.2377
2009-05-27 11:25:00,65.51,65.53,65.47,65.52,52620.78161862755,49.7191,49.7343,49.6887,49.7267,52620.7816
2009-05-27 11:30:00,65.51,65.56,65.47,65.51,47081.75197456149,49.7191,49.757,49.6887,49.7191,47081.752
2009-05-27 11:35:00,65.51,65.58,65.51,65.54,35593.394194276334,49.7191,49.7722,49.7191,49.7419,35593.3942
2009-05-27 11:40:00,65.54,65.56,65.51,65.55,25746.230382603346,49.7419,49.757,49.7191,49.7494,25746.2304
2009-05-27 11:45:00,65.55,65.59,65.54,65.57,21540.670838034668,49.7494,49.7798,49.7419,49.7646,21540.6708
2009-05-27 11:50:00,65.57,65.58,65.52,65.52,23899.887167914658,49.7646,49.7722,49.7267,49.7267,23899.8872
2009-05-27 11:55:00,65.51,65.58,65.51,65.56,35798.543440352856,49.7191,49.7722,49.7191,49.757,35798.5434
2009-05-27 12:00:00,65.55,65.82,65.55,65.82,107395.63032105856,49.7494,49.9544,49.7494,49.9544,107395.6303
2009-05-27 12:05:00,65.82,65.88,65.79,65.85,17027.387424351215,49.9544,49.9999,49.9316,49.9771,17027.3874
2009-05-27 12:10:00,65.85,65.98,65.84,65.97,25233.35726741204,49.9771,50.0758,49.9695,50.0682,25233.3573
2009-05-27 12:15:00,65.97,66.01,65.73,65.74,60519.02759257359,50.0682,50.0986,49.8861,49.8937,60519.0276
2009-05-27 12:20:00,65.74,65.74,65.59,65.59,38362.90901630936,49.8937,49.8937,49.7798,49.7798,38362.909
2009-05-27 12:25:00,65.6,65.82,65.54,65.74,162273.05364652784,49.7874,49.9544,49.7419,49.8937,162273.0536
2009-05-27 12:30:00,65.74,65.81,65.65,65.8,40209.25223099805,49.8937,49.9468,49.8253,49.9392,40209.2522
2009-05-27 12:35:00,65.79,65.81,65.57,65.59,17437.685916504255,49.9316,49.9468,49.7646,49.7798,17437.6859
2009-05-27 12:40:00,65.59,65.63,65.53,65.58,14052.723356241666,49.7798,49.8102,49.7343,49.7722,14052.7234
2009-05-27 12:45:00,65.59,65.64,65.54,65.59,21745.82008411119,49.7798,49.8178,49.7419,49.7798,21745.8201
2009-05-27 12:50:00,65.59,65.63,65.56,65.57,28413.17058159811,49.7798,49.8102,49.757,49.7646,28413.1706
2009-05-27 12:55:00,65.57,65.57,65.5,65.52,23284.43942968509,49.7646,49.7646,49.7115,49.7267,23284.4394
2009-05-27 13:00:00,65.54,65.67,65.5,65.65,20822.648476766848,49.7419,49.8405,49.7115,49.8253,20822.6485
2009-05-27 13:05:00,65.65,65.66,65.6,65.64,21540.670838034668,49.8253,49.8329,49.7874,49.8178,21540.6708
2009-05-27 13:10:00,65.65,65.69,65.56,65.66,23592.163298799875,49.8253,49.8557,49.757,49.8329,23592.1633
2009-05-27 13:15:00,65.66,65.78,65.64,65.71,30567.23766540158,49.8329,49.924,49.8178,49.8709,30567.2377
2009-05-27 13:20:00,65.71,65.71,65.64,65.67,27284.849728177247,49.8709,49.8709,49.8178,49.8405,27284.8497
2009-05-27 13:25:00,65.66,65.67,65.52,65.52,26566.827366909427,49.8329,49.8405,49.7267,49.7267,26566.8274
2009-05-27 13:30:00,65.51,65.53,65.4,65.4,45235.40875987281,49.7191,49.7343,49.6356,49.6356,45235.4088
2009-05-27 13:35:00,65.43,65.44,65.37,65.44,55800.59493281362,49.6584,49.666,49.6128,49.666,55800.5949
2009-05-27 13:40:00,65.44,65.61,65.38,65.46,48107.498204944095,49.666,49.795,49.6204,49.6811,48107.4982
2009-05-27 13:45:00,65.46,65.61,65.45,65.45,44209.66252949021,49.6811,49.795,49.6736,49.6736,44209.6625
2009-05-27 13:50:00,65.46,65.5,65.35,65.48,31080.11078059288,49.6811,49.7115,49.5977,49.6963,31080.1108
2009-05-27 13:55:00,65.48,65.56,65.46,65.52,18976.30526207816,49.6963,49.757,49.6811,49.7267,18976.3053
2009-05-27 14:00:00,65.5,65.54,65.44,65.5,32413.580880090263,49.7115,49.7419,49.666,49.7115,32413.5809
2009-05-27 14:05:00,65.49,65.62,65.44,65.58,51697.61001128321,49.7039,49.8026,49.666,49.7722,51697.61
2009-05-27 14:10:00,65.57,65.58,65.46,65.47,25951.379628679864,49.7646,49.7722,49.6811,49.6887,25951.3796
2009-05-27 14:15:00,65.49,65.57,65.44,65.51,35901.11806339111,49.7039,49.7646,49.666,49.7191,35901.1181
2009-05-27 14:20:00,65.51,65.55,65.48,65.51,44619.96102164324,49.7191,49.7494,49.6963,49.7191,44619.961
2009-05-27 14:25:00,65.51,65.63,65.51,65.63,13642.424864088624,49.7191,49.8102,49.7191,49.8102,13642.4249
2009-05-27 14:30:00,65.61,65.65,65.61,65.64,20617.49923069033,49.795,49.8253,49.795,49.8178,20617.4992
2009-05-27 14:35:00,65.63,65.69,65.63,65.68,34465.07334085547,49.8102,49.8557,49.8102,49.8481,34465.0733
2009-05-27 14:40:00,65.68,65.74,65.62,65.63,209970.2533593189,49.8481,49.8937,49.8026,49.8102,209970.2534
2009-05-27 14:45:00,65.62,65.71,65.58,65.71,42465.89393783978,49.8026,49.8709,49.7722,49.8709,42465.8939
2009-05-27 14:50:00,65.69,65.72,65.6,65.6,95394.3994255821,49.8557,49.8785,49.7874,49.7874,95394.3994
2009-05-27 14:55:00,65.6,65.65,65.51,65.55,28310.59595855985,49.7874,49.8253,49.7191,49.7494,28310.596
2009-05-27 15:00:00,65.56,65.63,65.54,65.59,33952.20022566417,49.757,49.8102,49.7419,49.7798,33952.2002
2009-05-27 15:05:00,65.58,65.61,65.55,65.55,18976.30526207816,49.7722,49.795,49.7494,49.7494,18976.3053
2009-05-27 15:10:00,65.55,65.56,65.45,65.48,17232.536670427737,49.7494,49.757,49.6736,49.6963,17232.5367
2009-05-27 15:15:00,65.49,65.55,65.4,65.45,23797.3125448764,49.7039,49.7494,49.6356,49.6736,23797.3125
2009-05-27 15:20:00,65.44,65.45,65.22,65.22,43696.7894142989,49.666,49.6736,49.499,49.499,43696.7894
2009-05-27 15:25:00,65.23,65.43,65.18,65.33,83290.59390706739,49.5066,49.6584,49.4686,49.5825,83290.5939
2009-05-27 15:30:00,65.33,65.43,65.26,65.36,84213.76551441173,49.5825,49.6584,49.5294,49.6052,84213.7655
2009-05-27 15:35:00,65.37,65.41,65.2,65.3,63185.96779156837,49.6128,49.6432,49.4838,49.5597,63185.9678
2009-05-27 15:40:00,65.31,65.45,65.28,65.29,61237.049953841415,49.5673,49.6736,49.5445,49.5521,61237.05
2009-05-27 15:45:00,65.29,65.48,65.29,65.4,66878.65422094574,49.5521,49.6963,49.5521,49.6356,66878.6542
2009-05-27 15:50:00,65.41,65.48,65.28,65.37,110062.57052005334,49.6432,49.6963,49.5445,49.6128,110062.5705
2009-05-27 15:55:00,65.37,65.58,65.27,65.39,221356.0365165658,49.6128,49.7722,49.5369,49.628,221356.0365
2009-05-28 09:30:00,65.56,66.01,65.56,65.71,29438.916811980715,49.757,50.0986,49.757,49.8709,29438.9168
2009-05-28 09:35:00,65.69,65.74,65.38,65.55,27079.70048210073,49.8557,49.8937,49.6204,49.7494,27079.7005
2009-05-28 09:40:00,65.55,65.72,65.46,65.59,26053.954251718125,49.7494,49.8785,49.6811,49.7798,26053.9543
2009-05-28 09:45:00,65.59,65.74,65.54,65.7,28002.87208944507,49.7798,49.8937,49.7419,49.8633,28002.8721
2009-05-28 09:50:00,65.72,65.82,65.6,65.62,33029.028618319826,49.8785,49.9544,49.7874,49.8026,33029.0286
2009-05-28 09:55:00,65.62,65.63,65.43,65.53,12616.67863370602,49.8026,49.8102,49.6584,49.7343,12616.6786
2009-05-28 10:00:00,65.53,65.55,65.37,65.45,22156.11857626423,49.7343,49.7494,49.6128,49.6736,22156.1186
2009-05-28 10:05:00,65.5,65.57,65.31,65.36,29028.61831982768,49.7115,49.7646,49.5673,49.6052,29028.6183
2009-05-28 10:10:00,65.36,65.36,65.27,65.3,44107.08790645194,49.6052,49.6052,49.5369,49.5597,44107.0879
2009-05-28 10:15:00,65.28,65.46,65.21,65.42,66160.63185967792,49.5445,49.6811,49.4914,49.6508,66160.6319
2009-05-28 10:20:00,65.34,65.36,65.23,65.28,24207.61103702944,49.5901,49.6052,49.5066,49.5445,24207.611
2009-05-28 10:25:00,65.31,65.35,65.2,65.28,46568.87885937019,49.5673,49.5977,49.4838,49.5445,46568.8789
2009-05-28 10:30:00,65.27,65.32,65.16,65.2,33439.32711047287,49.5369,49.5749,49.4535,49.4838,33439.3271
2009-05-28 10:35:00,65.2,65.2,65.06,65.13,33439.32711047287,49.4838,49.4838,49.3776,49.4307,33439.3271
2009-05-28 10:40:00,65.13,65.32,65.12,65.25,30464.66304236332,49.4307,49.5749,49.4231,49.5218,30464.663
2009-05-28 10:45:00,65.24,65.27,65.22,65.25,13847.574110165144,49.5142,49.5369,49.499,49.5218,13847.5741
2009-05-28 10:50:00,65.25,65.29,65.17,65.17,40722.12534618935,49.5218,49.5521,49.461,49.461,40722.1253
2009-05-28 10:55:00,65.19,65.39,65.17,65.39,18976.30526207816,49.4762,49.628,49.461,49.628,18976.3053
2009-05-28 11:00:00,65.38,65.39,65.34,65.39,23899.887167914658,49.6204,49.628,49.5901,49.628,23899.8872
2009-05-28 11:05:00,65.44,65.5,65.41,65.47,18566.00676992512,49.666,49.7115,49.6432,49.6887,18566.0068
2009-05-28 11:10:00,65.47,65.56,65.45,65.5,16206.790440045132,49.6887,49.757,49.6736,49.7115,16206.7904
2009-05-28 11:15:00,65.48,65.6,65.48,65.59,14873.320340547749,49.6963,49.7874,49.6963,49.7798,14873.3203
2009-05-28 11:20:00,65.58,65.59,65.43,65.43,20104.626115499024,49.7722,49.7798,49.6584,49.6584,20104.6261
2009-05-28 11:25:00,65.43,65.5,65.43,65.46,5846.753513180839,49.6584,49.7115,49.6584,49.6811,5846.7535
2009-05-28 11:30:00,65.46,65.56,65.44,65.54,21745.82008411119,49.6811,49.757,49.666,49.7419,21745.8201
2009-05-28 11:35:00,65.49,65.52,65.44,65.45,10975.484665093856,49.7039,49.7267,49.666,49.6736,10975.4847
2009-05-28 11:40:00,65.45,65.61,65.44,65.58,17335.111293465994,49.6736,49.795,49.666,49.7722,17335.1113
2009-05-28 11:45:00,65.59,65.75,65.58,65.73,30772.386911478097,49.7798,49.9012,49.7722,49.8861,30772.3869
2009-05-28 11:50:00,65.72,65.75,65.65,65.65,16206.790440045132,49.8785,49.9012,49.8253,49.8253,16206.7904
2009-05-28 11:55:00,65.64,65.73,65.62,65.65,14770.745717509488,49.8178,49.8861,49.8026,49.8253,14770.7457
2009-05-28 12:00:00,65.65,65.69,65.58,65.59,21540.670838034668,49.8253,49.8557,49.7722,49.7798,21540.6708
2009-05-28 12:05:00,65.58,65.59,65.49,65.51,8308.544466099087,49.7722,49.7798,49.7039,49.7191,8308.5445
2009-05-28 12:10:00,65.5,65.56,65.5,65.53,9026.566827366907,49.7115,49.757,49.7115,49.7343,9026.5668
2009-05-28 12:15:00,65.53,65.57,65.43,65.45,11283.208534208636,49.7343,49.7646,49.6584,49.6736,11283.2085
2009-05-28 12:20:00,65.42,65.46,65.37,65.44,8821.417581290389,49.6508,49.6811,49.6128,49.666,8821.4176
2009-05-28 12:25:00,65.41,65.45,65.38,65.38,5949.328136219099,49.6432,49.6736,49.6204,49.6204,5949.3281
2009-05-28 12:30:00,65.37,65.49,65.36,65.49,7385.372858754744,49.6128,49.7039,49.6052,49.7039,7385.3729
2009-05-28 12:35:00,65.49,65.5,65.44,65.46,8308.544466099087,49.7039,49.7115,49.666,49.6811,8308.5445
2009-05-28 12:40:00,65.44,65.56,65.44,65.48,25438.506513488563,49.666,49.757,49.666,49.6963,25438.5065
2009-05-28 12:45:00,65.5,65.5,65.39,65.43,9129.14145040517,49.7115,49.7115,49.628,49.6584,9129.1415
2009-05-28 12:50:00,65.44,65.49,65.39,65.42,10975.484665093856,49.666,49.7039,49.628,49.6508,10975.4847
2009-05-28 12:55:00,65.43,65.59,65.43,65.56,12514.10401066776,49.6584,49.7798,49.6584,49.757,12514.104
2009-05-28 13:00:00,65.55,65.56,65.39,65.42,71494.51225766745,49.7494,49.757,49.628,49.6508,71494.5123
2009-05-28 13:05:00,65.42,65.54,65.4,65.4,20412.349984613807,49.6508,49.7419,49.6356,49.6356,20412.35
2009-05-28 13:10:00,65.38,65.61,65.38,65.52,49646.117550518,49.6204,49.795,49.6204,49.7267,49646.1176
2009-05-28 13:15:00,65.52,65.77,65.51,65.7,57441.78890142578,49.7267,49.9164,49.7191,49.8633,57441.7889
2009-05-28 13:20:00,65.69,65.76,65.6,65.66,13232.126371935585,49.8557,49.9088,49.7874,49.8329,13232.1264
2009-05-28 13:25:00,65.67,65.73,65.6,65.64,12206.38014155298,49.8405,49.8861,49.7874,49.8178,12206.3801
2009-05-28 13:30:00,65.61,65.63,65.48,65.48,17335.111293465994,49.795,49.8102,49.6963,49.6963,17335.1113
2009-05-28 13:35:00,65.49,65.51,65.45,65.46,22771.5663144938,49.7039,49.7191,49.6736,49.6811,22771.5663
2009-05-28 13:40:00,65.46,65.49,65.46,65.48,33952.20022566417,49.6811,49.7039,49.6811,49.6963,33952.2002
2009-05-28 13:45:00,65.47,65.5,65.43,65.43,34054.77484870243,49.6887,49.7115,49.6584,49.6584,34054.7748
2009-05-28 13:50:00,65.43,65.45,65.27,65.27,35080.52107908503,49.6584,49.6736,49.5369,49.5369,35080.5211
2009-05-28 13:55:00,65.28,65.34,65.24,65.32,44107.08790645194,49.5445,49.5901,49.5142,49.5749,44107.0879
2009-05-28 14:00:00,65.31,65.33,65.27,65.27,41029.84921530413,49.5673,49.5825,49.5369,49.5369,41029.8492
2009-05-28 14:05:00,65.28,65.41,65.27,65.31,31285.2600266694,49.5445,49.6432,49.5369,49.5673,31285.26
2009-05-28 14:10:00,65.31,65.37,65.27,65.27,18771.15601600164,49.5673,49.6128,49.5369,49.5369,18771.156
2009-05-28 14:15:00,65.27,65.43,65.27,65.41,11488.357780285158,49.5369,49.6584,49.5369,49.6432,11488.3578
2009-05-28 14:20:00,65.41,65.41,65.22,65.28,71391.93763462918,49.6432,49.6432,49.499,49.5445,71391.9376
2009-05-28 14:25:00,65.28,65.44,65.28,65.3,35080.52107908503,49.5445,49.666,49.5445,49.5597,35080.5211
2009-05-28 14:30:00,65.32,65.45,65.29,65.37,27695.148220330288,49.5749,49.6736,49.5521,49.6128,27695.1482
2009-05-28 14:35:00,65.36,65.4,65.3,65.3,13950.148733203405,49.6052,49.6356,49.5597,49.5597,13950.1487
2009-05-28 14:40:00,65.32,65.35,65.26,65.28,26874.551236024206,49.5749,49.5977,49.5294,49.5445,26874.5512
2009-05-28 14:45:00,65.27,65.37,65.27,65.33,21027.797722843367,49.5369,49.6128,49.5369,49.5825,21027.7977
2009-05-28 14:50:00,65.37,65.41,65.34,65.35,21848.39470714945,49.6128,49.6432,49.5901,49.5977,21848.3947
2009-05-28 14:55:00,65.34,65.36,65.28,65.31,24105.036413991176,49.5901,49.6052,49.5445,49.5673,24105.0364
2009-05-28 15:00:00,65.32,65.39,65.3,65.34,20822.648476766848,49.5749,49.628,49.5597,49.5901,20822.6485
2009-05-28 15:05:00,65.32,65.34,65.27,65.28,25028.20802133552,49.5749,49.5901,49.5369,49.5445,25028.208
2009-05-28 15:10:00,65.28,65.28,65.17,65.19,36413.991178582415,49.5445,49.5445,49.461,49.4762,36413.9912
2009-05-28 15:15:00,65.22,65.34,65.17,65.28,25643.65575956508,49.499,49.5901,49.461,49.5445,25643.6558
2009-05-28 15:20:00,65.28,65.3,65.21,65.24,18771.15601600164,49.5445,49.5597,49.4914,49.5142,18771.156
2009-05-28 15:25:00,65.24,65.34,65.23,65.32,21335.52159195815,49.5142,49.5901,49.5066,49.5749,21335.5216
2009-05-28 15:30:00,65.32,65.38,65.28,65.31,25233.35726741204,49.5749,49.6204,49.5445,49.5673,25233.3573
2009-05-28 15:35:00,65.31,65.35,65.27,65.32,22463.84244537901,49.5673,49.5977,49.5369,49.5749,22463.8424
2009-05-28 15:40:00,65.32,65.44,65.29,65.36,35798.543440352856,49.5749,49.666,49.5521,49.6052,35798.5434
2009-05-28 15:45:00,65.36,65.36,65.28,65.28,22874.14093753205,49.6052,49.6052,49.5445,49.5445,22874.1409
2009-05-28 15:50:00,65.29,65.41,65.22,65.22,69648.16904297877,49.5521,49.6432,49.499,49.499,69648.169
2009-05-28 15:55:00,65.22,65.39,65.22,65.33,139809.21120114884,49.499,49.628,49.499,49.5825,139809.2112
2009-05-29 09:30:00,65.28,65.32,64.34,64.84,46158.580367217146,49.5445,49.5749,48.8311,49.2106,46158.5804
2009-05-29 09:35:00,64.84,65.03,64.71,64.97,47492.050466714536,49.2106,49.3548,49.1119,49.3093,47492.0505
2009-05-29 09:40:00,64.98,65.43,64.84,65.03,61237.049953841415,49.3168,49.6584,49.2106,49.3548,61237.05
2009-05-29 09:45:00,65.03,65.14,64.91,64.95,19899.476869422502,49.3548,49.4383,49.2637,49.2941,19899.4769
2009-05-29 09:50:00,64.93,65.11,64.93,65.1,15796.491947892093,49.2789,49.4155,49.2789,49.4079,15796.4919
2009-05-29 09:55:00,65.15,65.18,65.1,65.15,14155.297979279923,49.4459,49.4686,49.4079,49.4459,14155.298
2009-05-29 10:00:00,65.13,65.17,65.05,65.09,14257.872602318186,49.4307,49.461,49.37,49.4003,14257.8726
2009-05-29 10:05:00,65.09,65.38,65.06,65.34,13744.999487126885,49.4003,49.6204,49.3776,49.5901,13744.9995
2009-05-29 10:10:00,65.32,65.45,65.22,65.26,11796.081649399935,49.5749,49.6736,49.499,49.5294,11796.0816
2009-05-29 10:15:00,65.29,65.5,65.29,65.44,5539.029644066058,49.5521,49.7115,49.5521,49.666,5539.0296
2009-05-29 10:20:00,65.44,65.45,65.26,65.42,24105.036413991176,49.666,49.6736,49.5294,49.6508,24105.0364
2009-05-29 10:25:00,65.44,65.48,65.28,65.44,35798.543440352856,49.666,49.6963,49.5445,49.666,35798.5434
2009-05-29 10:30:00,65.46,65.51,65.45,65.46,14463.021848394706,49.6811,49.7191,49.6736,49.6811,14463.0218
2009-05-29 10:35:00,65.46,65.47,65.38,65.41,18771.15601600164,49.6811,49.6887,49.6204,49.6432,18771.156
2009-05-29 10:40:00,65.41,65.44,65.24,65.3,16309.365063083393,49.6432,49.666,49.5142,49.5597,16309.3651
2009-05-29 10:45:00,65.29,65.3,65.18,65.22,23387.01405272336,49.5521,49.5597,49.4686,49.499,23387.0141
2009-05-29 10:50:00,65.23,65.32,65.23,65.31,20002.051492460763,49.5066,49.5749,49.5066,49.5673,20002.0515
2009-05-29 10:55:00,65.32,65.4,65.29,65.29,13334.700994973842,49.5749,49.6356,49.5521,49.5521,13334.701
2009-05-29 11:00:00,65.31,65.37,65.28,65.32,27695.148220330288,49.5673,49.6128,49.5445,49.5749,27695.1482
2009-05-29 11:05:00,65.32,65.33,65.26,65.32,12001.23089547646,49.5749,49.5825,49.5294,49.5749,12001.2309
2009-05-29 11:10:00,65.32,65.32,65.24,65.29,14770.745717509488,49.5749,49.5749,49.5142,49.5521,14770.7457
2009-05-29 11:15:00,65.32,65.34,65.28,65.28,6975.074366601702,49.5749,49.5901,49.5445,49.5445,6975.0744
2009-05-29 11:20:00,65.28,65.42,65.27,65.37,25848.805005641603,49.5445,49.6508,49.5369,49.6128,25848.805
2009-05-29 11:25:00,65.36,65.37,65.15,65.15,21540.670838034668,49.6052,49.6128,49.4459,49.4459,21540.6708
2009-05-29 11:30:00,65.21,65.34,65.07,65.33,29541.491435018976,49.4914,49.5901,49.3852,49.5825,29541.4914
2009-05-29 11:35:00,65.32,65.37,65.28,65.28,26156.528874756383,49.5749,49.6128,49.5445,49.5445,26156.5289
2009-05-29 11:40:00,65.27,65.36,65.27,65.29,14668.171094471229,49.5369,49.6052,49.5369,49.5521,14668.1711
2009-05-29 11:45:00,65.31,65.33,65.29,65.32,5846.753513180839,49.5673,49.5825,49.5521,49.5749,5846.7535
2009-05-29 11:50:00,65.32,65.35,65.32,65.32,5846.753513180839,49.5749,49.5977,49.5749,49.5749,5846.7535
2009-05-29 11:55:00,65.32,65.34,65.3,65.33,20822.648476766848,49.5749,49.5901,49.5597,49.5825,20822.6485
2009-05-29 12:00:00,65.33,65.35,65.32,65.34,8616.268335213868,49.5825,49.5977,49.5749,49.5901,8616.2683
2009-05-29 12:05:00,65.36,65.38,65.32,65.38,10154.887680787771,49.6052,49.6204,49.5749,49.6204,10154.8877
2009-05-29 12:10:00,65.39,65.39,65.34,65.37,7385.372858754744,49.628,49.628,49.5901,49.6128,7385.3729
2009-05-29 12:15:00,65.37,65.39,65.34,65.36,17847.984408657296,49.6128,49.628,49.5901,49.6052,17847.9844
2009-05-29 12:20:00,65.36,65.43,65.35,65.35,5128.731151913016,49.6052,49.6584,49.5977,49.5977,5128.7312
2009-05-29 12:25:00,65.34,65.42,65.33,65.38,10667.760795979077,49.5901,49.6508,49.5825,49.6204,10667.7608
2009-05-29 12:30:00,65.35,65.4,65.34,65.38,25028.20802133552,49.5977,49.6356,49.5901,49.6204,25028.208
2009-05-29 12:35:00,65.36,65.39,65.32,65.35,12308.95476459124,49.6052,49.628,49.5749,49.5977,12308.9548
2009-05-29 12:40:00,65.34,65.37,65.31,65.35,18771.15601600164,49.5901,49.6128,49.5673,49.5977,18771.156
2009-05-29 12:45:00,65.33,65.41,65.32,65.37,68827.57205867268,49.5825,49.6432,49.5749,49.6128,68827.5721
2009-05-29 12:50:00,65.39,65.42,65.36,65.42,16719.663555236435,49.628,49.6508,49.6052,49.6508,16719.6636
2009-05-29 12:55:00,65.42,65.5,65.4,65.43,70981.63914247615,49.6508,49.7115,49.6356,49.6584,70981.6391
2009-05-29 13:00:00,65.42,65.51,65.42,65.43,21232.94696891989,49.6508,49.7191,49.6508,49.6584,21232.947
2009-05-29 13:05:00,65.44,65.48,65.44,65.47,18053.13365473381,49.666,49.6963,49.666,49.6887,18053.1337
2009-05-29 13:10:00,65.47,65.51,65.45,65.49,29951.789927172016,49.6887,49.7191,49.6736,49.7039,29951.7899
2009-05-29 13:15:00,65.49,65.49,65.43,65.46,17642.835162580777,49.7039,49.7039,49.6584,49.6811,17642.8352
2009-05-29 13:20:00,65.47,65.51,65.41,65.46,35798.543440352856,49.6887,49.7191,49.6432,49.6811,35798.5434
2009-05-29 13:25:00,65.47,65.54,65.45,65.48,16411.939686121652,49.6887,49.7419,49.6736,49.6963,16411.9397
2009-05-29 13:30:00,65.48,65.59,65.48,65.53,15488.76807877731,49.6963,49.7798,49.6963,49.7343,15488.7681
2009-05-29 13:35:00,65.51,65.55,65.47,65.5,13026.977125859064,49.7191,49.7494,49.6887,49.7115,13026.9771
2009-05-29 13:40:00,65.5,65.53,65.47,65.47,58262.38588573187,49.7115,49.7343,49.6887,49.6887,58262.3859
2009-05-29 13:45:00,65.49,65.49,65.33,65.33,15386.193455739049,49.7039,49.7039,49.5825,49.5825,15386.1935
2009-05-29 13:50:00,65.33,65.46,65.33,65.46,37952.61052415632,49.5825,49.6811,49.5825,49.6811,37952.6105
2009-05-29 13:55:00,65.46,65.46,65.45,65.45,20822.648476766848,49.6811,49.6811,49.6736,49.6736,20822.6485
2009-05-29 14:00:00,65.45,65.52,65.45,65.51,64416.86326802749,49.6736,49.7267,49.6736,49.7191,64416.8633
2009-05-29 14:05:00,65.5,65.51,65.5,65.51,14565.596471432968,49.7115,49.7191,49.7115,49.7191,14565.5965
2009-05-29 14:10:00,65.51,65.65,65.5,65.64,11796.081649399935,49.7191,49.8253,49.7115,49.8178,11796.0816
2009-05-29 14:15:00,65.64,65.65,65.55,65.56,37132.01353985024,49.8178,49.8253,49.7494,49.757,37132.0135
2009-05-29 14:20:00,65.56,65.57,65.53,65.55,20925.22309980511,49.757,49.7646,49.7343,49.7494,20925.2231
2009-05-29 14:25:00,65.55,65.58,65.53,65.56,120935.48056210892,49.7494,49.7722,49.7343,49.757,120935.4806
2009-05-29 14:30:00,65.56,65.57,65.45,65.5,13847.574110165144,49.757,49.7646,49.6736,49.7115,13847.5741
2009-05-29 14:35:00,65.5,65.52,65.45,65.48,8000.820596984306,49.7115,49.7267,49.6736,49.6963,8000.8206
2009-05-29 14:40:00,65.48,65.48,65.36,65.42,14565.596471432968,49.6963,49.6963,49.6052,49.6508,14565.5965
2009-05-29 14:45:00,65.41,65.48,65.41,65.45,10052.313057749512,49.6432,49.6963,49.6432,49.6736,10052.3131
2009-05-29 14:50:00,65.46,65.47,65.36,65.45,18668.58139296338,49.6811,49.6887,49.6052,49.6736,18668.5814
2009-05-29 14:55:00,65.45,65.51,65.45,65.49,17335.111293465994,49.6736,49.7191,49.6736,49.7039,17335.1113
2009-05-29 15:00:00,65.5,65.5,65.42,65.44,18360.8575238486,49.7115,49.7115,49.6508,49.666,18360.8575
2009-05-29 15:05:00,65.46,65.48,65.43,65.47,15386.193455739049,49.6811,49.6963,49.6584,49.6887,15386.1935
2009-05-29 15:10:00,65.47,65.48,65.45,65.47,14565.596471432968,49.6887,49.6963,49.6736,49.6887,14565.5965
2009-05-29 15:15:00,65.45,65.49,65.44,65.49,15488.76807877731,49.6736,49.7039,49.666,49.7039,15488.7681
2009-05-29 15:20:00,65.48,65.49,65.35,65.39,20514.924607652065,49.6963,49.7039,49.5977,49.628,20514.9246
2009-05-29 15:25:00,65.38,65.45,65.37,65.45,17642.835162580777,49.6204,49.6736,49.6128,49.6736,17642.8352
2009-05-29 15:30:00,65.45,65.51,65.43,65.45,14770.745717509488,49.6736,49.7191,49.6584,49.6736,14770.7457
2009-05-29 15:35:00,65.43,65.5,65.43,65.5,15693.91732485383,49.6584,49.7115,49.6584,49.7115,15693.9173
2009-05-29 15:40:00,65.47,65.55,65.41,65.53,44004.51328341368,49.6887,49.7494,49.6432,49.7343,44004.5133
2009-05-29 15:45:00,65.53,65.65,65.52,65.65,17129.962047389476,49.7343,49.8253,49.7267,49.8253,17129.962
2009-05-29 15:50:00,65.65,65.68,65.5,65.52,81854.54918453174,49.8253,49.8481,49.7115,49.7267,81854.5492
2009-05-29 15:55:00,65.52,66.04,65.52,66.02,131705.81598112627,49.7267,50.1213,49.7267,50.1062,131705.816
2009-06-01 09:30:00,66.09,66.29,66.0,66.04,40004.10298492153,50.1593,50.3111,50.091,50.1213,40004.103
2009-06-01 09:35:00,66.07,66.25,66.04,66.23,24823.058775259,50.1441,50.2807,50.1213,50.2655,24823.0588
2009-06-01 09:40:00,66.23,66.27,66.1,66.2,41337.57308441892,50.2655,50.2959,50.1669,50.2428,41337.5731
2009-06-01 09:45:00,66.21,66.21,66.13,66.15,33439.32711047287,50.2504,50.2504,50.1896,50.2048,33439.3271
2009-06-01 09:50:00,66.15,66.22,66.08,66.19,81854.54918453174,50.2048,50.2579,50.1517,50.2352,81854.5492
2009-06-01 09:55:00,66.19,66.34,66.19,66.29,73546.00471843265,50.2352,50.349,50.2352,50.3111,73546.0047
2009-06-01 10:00:00,66.31,66.44,66.28,66.33,57441.78890142578,50.3263,50.4249,50.3035,50.3414,57441.7889
2009-06-01 10:05:00,66.36,66.38,66.22,66.24,19899.476869422502,50.3642,50.3794,50.2579,50.2731,19899.4769
2009-06-01 10:10:00,66.25,66.4,66.25,66.4,14668.171094471229,50.2807,50.3946,50.2807,50.3946,14668.1711
2009-06-01 10:15:00,66.41,66.61,66.38,66.54,33336.752487434605,50.4021,50.5539,50.3794,50.5008,33336.7525
2009-06-01 10:20:00,66.59,66.68,66.42,66.48,34772.79720997025,50.5388,50.6071,50.4097,50.4553,34772.7972
2009-06-01 10:25:00,66.5,66.7,66.5,66.61,22463.84244537901,50.4705,50.6222,50.4705,50.5539,22463.8424
2009-06-01 10:30:00,66.6,66.63,66.5,66.61,18976.30526207816,50.5464,50.5691,50.4705,50.5539,18976.3053
2009-06-01 10:35:00,66.61,66.68,66.56,66.67,16309.365063083393,50.5539,50.6071,50.516,50.5995,16309.3651
2009-06-01 10:40:00,66.65,66.66,66.5,66.5,21540.670838034668,50.5843,50.5919,50.4705,50.4705,21540.6708
2009-06-01 10:45:00,66.53,66.54,66.39,66.47,24207.61103702944,50.4932,50.5008,50.387,50.4477,24207.611
2009-06-01 10:50:00,66.46,66.48,66.41,66.46,11283.208534208636,50.4401,50.4553,50.4021,50.4401,11283.2085
2009-06-01 10:55:00,66.47,66.54,66.44,66.47,11693.507026361678,50.4477,50.5008,50.4249,50.4477,11693.507
2009-06-01 11:00:00,66.51,66.53,66.42,66.49,10872.910042055595,50.478,50.4932,50.4097,50.4629,10872.91
2009-06-01 11:05:00,66.49,66.5,66.41,66.45,14257.872602318186,50.4629,50.4705,50.4021,50.4325,14257.8726
2009-06-01 11:10:00,66.46,66.59,66.45,66.56,27182.275105138982,50.4401,50.5388,50.4325,50.516,27182.2751
2009-06-01 11:15:00,66.55,66.67,66.54,66.63,16617.088932198174,50.5084,50.5995,50.5008,50.5691,16617.0889
2009-06-01 11:20:00,66.62,66.63,66.51,66.54,13539.850241050364,50.5615,50.5691,50.478,50.5008,13539.8502
2009-06-01 11:25:00,66.53,66.57,66.46,66.48,10360.036926864292,50.4932,50.5236,50.4401,50.4553,10360.0369
2009-06-01 11:30:00,66.5,66.59,66.48,66.57,8411.119089137346,50.4705,50.5388,50.4553,50.5236,8411.1191
2009-06-01 11:35:00,66.56,66.63,66.48,66.51,22258.69319930249,50.516,50.5691,50.4553,50.478,22258.6932
2009-06-01 11:40:00,66.48,66.5,66.33,66.43,41234.99846138065,50.4553,50.4705,50.3414,50.4173,41234.9985
2009-06-01 11:45:00,66.46,66.51,66.45,66.45,7898.245973946045,50.4401,50.478,50.4325,50.4325,7898.246
2009-06-01 11:50:00,66.47,66.49,66.4,66.48,15796.491947892093,50.4477,50.4629,50.3946,50.4553,15796.4919
2009-06-01 11:55:00,66.5,66.55,66.42,66.5,11488.357780285158,50.4705,50.5084,50.4097,50.4705,11488.3578
2009-06-01 12:00:00,66.48,66.49,66.41,66.42,11488.357780285158,50.4553,50.4629,50.4021,50.4097,11488.3578
2009-06-01 12:05:00,66.44,66.45,66.23,66.31,34670.22258693199,50.4249,50.4325,50.2655,50.3263,34670.2226
2009-06-01 12:10:00,66.31,66.34,66.29,66.3,15796.491947892093,50.3263,50.349,50.3111,50.3187,15796.4919
2009-06-01 12:15:00,66.28,66.33,66.28,66.33,8616.268335213868,50.3035,50.3414,50.3035,50.3414,8616.2683
2009-06-01 12:20:00,66.32,66.36,66.3,66.31,4205.559544568673,50.3338,50.3642,50.3187,50.3263,4205.5595
2009-06-01 12:25:00,66.29,66.32,66.28,66.3,17540.260539542516,50.3111,50.3338,50.3035,50.3187,17540.2605
2009-06-01 12:30:00,66.31,66.37,66.28,66.36,22771.5663144938,50.3263,50.3718,50.3035,50.3642,22771.5663
2009-06-01 12:35:00,66.35,66.37,66.31,66.32,13129.551748897322,50.3566,50.3718,50.3263,50.3338,13129.5517
2009-06-01 12:40:00,66.32,66.4,66.31,66.4,10360.036926864292,50.3338,50.3946,50.3263,50.3946,10360.0369
2009-06-01 12:45:00,66.37,66.41,66.3,66.39,14565.596471432968,50.3718,50.4021,50.3187,50.387,14565.5965
2009-06-01 12:50:00,66.39,66.41,66.32,66.37,16719.663555236435,50.387,50.4021,50.3338,50.3718,16719.6636
2009-06-01 12:55:00,66.38,66.44,66.37,66.37,13950.148733203405,50.3794,50.4249,50.3718,50.3718,13950.1487
2009-06-01 13:00:00,66.4,66.43,66.37,66.4,10462.611549902556,50.3946,50.4173,50.3718,50.3946,10462.6115
2009-06-01 13:05:00,66.39,66.4,66.34,66.36,9334.29069648169,50.387,50.3946,50.349,50.3642,9334.2907
2009-06-01 13:10:00,66.35,66.36,66.27,66.27,12001.23089547646,50.3566,50.3642,50.2959,50.2959,12001.2309
2009-06-01 13:15:00,66.27,66.35,66.27,66.33,5846.753513180839,50.2959,50.3566,50.2959,50.3414,5846.7535
2009-06-01 13:20:00,66.34,66.4,66.33,66.36,12514.10401066776,50.349,50.3946,50.3414,50.3642,12514.104
2009-06-01 13:25:00,66.37,66.4,66.35,66.35,7898.245973946045,50.3718,50.3946,50.3566,50.3566,7898.246
2009-06-01 13:30:00,66.35,66.4,66.35,66.38,7898.245973946045,50.3566,50.3946,50.3566,50.3794,7898.246
2009-06-01 13:35:00,66.38,66.44,66.34,66.44,8411.119089137346,50.3794,50.4249,50.349,50.4249,8411.1191
2009-06-01 13:40:00,66.43,66.46,66.42,66.44,6359.626628372141,50.4173,50.4401,50.4097,50.4249,6359.6266
2009-06-01 13:45:00,66.43,66.5,66.41,66.43,10872.910042055595,50.4173,50.4705,50.4021,50.4173,10872.91
2009-06-01 13:50:00,66.43,66.43,66.27,66.28,10872.910042055595,50.4173,50.4173,50.2959,50.3035,10872.91
2009-06-01 13:55:00,66.28,66.49,66.28,66.44,14257.872602318186,50.3035,50.4629,50.3035,50.4249,14257.8726
2009-06-01 14:00:00,66.44,66.48,66.41,66.43,10154.887680787771,50.4249,50.4553,50.4021,50.4173,10154.8877
2009-06-01 14:05:00,66.45,66.5,66.29,66.29,20617.49923069033,50.4325,50.4705,50.3111,50.3111,20617.4992
2009-06-01 14:10:00,66.29,66.36,66.29,66.36,21848.39470714945,50.3111,50.3642,50.3111,50.3642,21848.3947
2009-06-01 14:15:00,66.33,66.35,66.29,66.31,19796.902246384245,50.3414,50.3566,50.3111,50.3263,19796.9022
2009-06-01 14:20:00,66.31,66.34,66.29,66.31,14770.745717509488,50.3263,50.349,50.3111,50.3263,14770.7457
2009-06-01 14:25:00,66.31,66.42,66.3,66.32,25951.379628679864,50.3263,50.4097,50.3187,50.3338,25951.3796
2009-06-01 14:30:00,66.32,66.33,66.29,66.29,29028.61831982768,50.3338,50.3414,50.3111,50.3111,29028.6183
2009-06-01 14:35:00,66.29,66.36,66.26,66.31,23797.3125448764,50.3111,50.3642,50.2883,50.3263,23797.3125
2009-06-01 14:40:00,66.31,66.49,66.3,66.47,23181.86480664684,50.3263,50.4629,50.3187,50.4477,23181.8648
2009-06-01 14:45:00,66.48,66.5,66.43,66.45,21540.670838034668,50.4553,50.4705,50.4173,50.4325,21540.6708
2009-06-01 14:50:00,66.45,66.51,66.4,66.48,19284.029131192943,50.4325,50.478,50.3946,50.4553,19284.0291
2009-06-01 14:55:00,66.48,66.53,66.44,66.44,13950.148733203405,50.4553,50.4932,50.4249,50.4249,13950.1487
2009-06-01 15:00:00,66.43,66.44,66.28,66.29,20412.349984613807,50.4173,50.4249,50.3035,50.3111,20412.35
2009-06-01 15:05:00,66.29,66.35,66.2,66.33,20412.349984613807,50.3111,50.3566,50.2428,50.3414,20412.35
2009-06-01 15:10:00,66.33,66.37,66.25,66.29,29849.215304133755,50.3414,50.3718,50.2807,50.3111,29849.2153
2009-06-01 15:15:00,66.28,66.33,66.26,66.3,21335.52159195815,50.3035,50.3414,50.2883,50.3187,21335.5216
2009-06-01 15:20:00,66.3,66.37,66.27,66.35,25848.805005641603,50.3187,50.3718,50.2959,50.3566,25848.805
2009-06-01 15:25:00,66.34,66.37,66.28,66.28,37234.588162888496,50.349,50.3718,50.3035,50.3035,37234.5882
2009-06-01 15:30:00,66.28,66.31,66.28,66.29,47594.62508975279,50.3035,50.3263,50.3035,50.3111,47594.6251
2009-06-01 15:35:00,66.3,66.3,66.2,66.25,28720.89445071289,50.3187,50.3187,50.2428,50.2807,28720.8945
2009-06-01 15:40:00,66.25,66.31,66.21,66.27,48928.095189250176,50.2807,50.3263,50.2504,50.2959,48928.0952
2009-06-01 15:45:00,66.27,66.31,66.25,66.28,50261.56528874756,50.2959,50.3263,50.2807,50.3035,50261.5653
2009-06-01 15:50:00,66.28,66.39,66.27,66.29,47902.34895886757,50.3035,50.387,50.2959,50.3111,47902.349
2009-06-01 15:55:00,66.29,66.3,66.11,66.29,98676.78736280644,50.3111,50.3187,50.1745,50.3111,98676.7874
2009-06-02 09:30:00,66.31,66.67,66.0,66.3,15488.76807877731,50.3263,50.5995,50.091,50.3187,15488.7681
2009-06-02 09:35:00,66.38,66.43,66.24,66.27,28515.74520463637,50.3794,50.4173,50.2731,50.2959,28515.7452
2009-06-02 09:40:00,66.26,66.41,66.11,66.38,28823.469073751152,50.2883,50.4021,50.1745,50.3794,28823.4691
2009-06-02 09:45:00,66.41,66.43,66.27,66.42,12924.402502820802,50.4021,50.4173,50.2959,50.4097,12924.4025
2009-06-02 09:50:00,66.41,66.87,66.41,66.87,23181.86480664684,50.4021,50.7513,50.4021,50.7513,23181.8648
2009-06-02 09:55:00,66.86,66.88,66.73,66.87,9539.43994255821,50.7437,50.7589,50.645,50.7513,9539.4399
2009-06-02 10:00:00,66.88,67.14,66.84,66.89,19284.029131192943,50.7589,50.9562,50.7285,50.7664,19284.0291
2009-06-02 10:05:00,66.88,66.89,66.77,66.82,10872.910042055595,50.7589,50.7664,50.6754,50.7133,10872.91
2009-06-02 10:10:00,66.85,66.92,66.8,66.82,14360.447225356444,50.7361,50.7892,50.6981,50.7133,14360.4472
2009-06-02 10:15:00,66.82,66.92,66.82,66.89,18873.7306390399,50.7133,50.7892,50.7133,50.7664,18873.7306
2009-06-02 10:20:00,66.89,66.99,66.83,66.93,33541.90173351113,50.7664,50.8423,50.7209,50.7968,33541.9017
2009-06-02 10:25:00,66.93,66.97,66.87,66.88,11590.932403323415,50.7968,50.8272,50.7513,50.7589,11590.9324
2009-06-02 10:30:00,66.89,67.12,66.87,67.12,10872.910042055595,50.7664,50.941,50.7513,50.941,10872.91
2009-06-02 10:35:00,67.09,67.12,67.01,67.07,8513.693712175607,50.9182,50.941,50.8575,50.9031,8513.6937
2009-06-02 10:40:00,67.08,67.08,66.95,66.95,11796.081649399935,50.9106,50.9106,50.812,50.812,11796.0816
2009-06-02 10:45:00,66.92,66.92,66.75,66.75,7282.798235716484,50.7892,50.7892,50.6602,50.6602,7282.7982
2009-06-02 10:50:00,66.76,66.76,66.6,66.61,12821.82787978254,50.6678,50.6678,50.5464,50.5539,12821.8279
2009-06-02 10:55:00,66.61,66.66,66.59,66.61,13950.148733203405,50.5539,50.5919,50.5388,50.5539,13950.1487
2009-06-02 11:00:00,66.61,66.8,66.61,66.8,9539.43994255821,50.5539,50.6981,50.5539,50.6981,9539.4399
2009-06-02 11:05:00,66.8,66.88,66.75,66.88,8821.417581290389,50.6981,50.7589,50.6602,50.7589,8821.4176
2009-06-02 11:10:00,66.89,67.08,66.89,66.97,20104.626115499024,50.7664,50.9106,50.7664,50.8272,20104.6261
2009-06-02 11:15:00,66.97,67.06,66.9,67.06,11898.656272438198,50.8272,50.8955,50.774,50.8955,11898.6563
2009-06-02 11:20:00,67.06,67.11,67.01,67.07,20514.924607652065,50.8955,50.9334,50.8575,50.9031,20514.9246
2009-06-02 11:25:00,67.09,67.09,67.0,67.01,10154.887680787771,50.9182,50.9182,50.8499,50.8575,10154.8877
2009-06-02 11:30:00,67.01,67.07,66.96,66.98,11796.081649399935,50.8575,50.9031,50.8196,50.8348,11796.0816
2009-06-02 11:35:00,66.98,67.01,66.92,66.99,6667.350497486921,50.8348,50.8575,50.7892,50.8423,6667.3505
2009-06-02 11:40:00,67.0,67.05,66.99,67.01,6975.074366601702,50.8499,50.8879,50.8423,50.8575,6975.0744
2009-06-02 11:45:00,67.02,67.12,67.02,67.1,11180.633911170376,50.8651,50.941,50.8651,50.9258,11180.6339
2009-06-02 11:50:00,67.1,67.19,67.09,67.15,13642.424864088624,50.9258,50.9941,50.9182,50.9638,13642.4249
2009-06-02 11:55:00,67.15,67.2,67.12,67.17,8308.544466099087,50.9638,51.0017,50.941,50.979,8308.5445
2009-06-02 12:00:00,67.19,67.26,67.17,67.22,13334.700994973842,50.9941,51.0473,50.979,51.0169,13334.701
2009-06-02 12:05:00,67.22,67.32,67.2,67.29,34157.34947174069,51.0169,51.0928,51.0017,51.07,34157.3495
2009-06-02 12:10:00,67.29,67.29,67.27,67.27,13539.850241050364,51.07,51.07,51.0549,51.0549,13539.8502
2009-06-02 12:15:00,67.27,67.32,67.26,67.3,19181.45450815468,51.0549,51.0928,51.0473,51.0776,19181.4545
2009-06-02 12:20:00,67.28,67.29,67.24,67.26,19694.327623345984,51.0624,51.07,51.0321,51.0473,19694.3276
2009-06-02 12:25:00,67.24,67.24,67.14,67.17,16822.238178274692,51.0321,51.0321,50.9562,50.979,16822.2382
2009-06-02 12:30:00,67.17,67.17,67.08,67.08,8513.693712175607,50.979,50.979,50.9106,50.9106,8513.6937
2009-06-02 12:35:00,67.1,67.15,67.07,67.13,12308.95476459124,50.9258,50.9638,50.9031,50.9486,12308.9548
2009-06-02 12:40:00,67.15,67.16,67.11,67.12,6564.775874448661,50.9638,50.9714,50.9334,50.941,6564.7759
2009-06-02 12:45:00,67.13,67.19,67.09,67.1,9334.29069648169,50.9486,50.9941,50.9182,50.9258,9334.2907
2009-06-02 12:50:00,67.11,67.25,67.1,67.22,6667.350497486921,50.9334,51.0397,50.9258,51.0169,6667.3505
2009-06-02 12:55:00,67.19,67.19,67.1,67.12,5846.753513180839,50.9941,50.9941,50.9258,50.941,5846.7535
2009-06-02 13:00:00,67.12,67.22,67.1,67.19,17642.835162580777,50.941,51.0169,50.9258,50.9941,17642.8352
2009-06-02 13:05:00,67.19,67.2,67.13,67.14,4615.858036721715,50.9941,51.0017,50.9486,50.9562,4615.858
2009-06-02 13:10:00,67.14,67.14,67.08,67.11,10462.611549902556,50.9562,50.9562,50.9106,50.9334,10462.6115
2009-06-02 13:15:00,67.09,67.16,67.09,67.15,8616.268335213868,50.9182,50.9714,50.9182,50.9638,8616.2683
2009-06-02 13:20:00,67.14,67.15,67.1,67.14,11385.783157246897,50.9562,50.9638,50.9258,50.9562,11385.7832
2009-06-02 13:25:00,67.15,67.2,67.13,67.15,14668.171094471229,50.9638,51.0017,50.9486,50.9638,14668.1711
2009-06-02 13:30:00,67.14,67.16,67.09,67.15,15591.34270181557,50.9562,50.9714,50.9182,50.9638,15591.3427
2009-06-02 13:35:00,67.15,67.17,67.08,67.1,21335.52159195815,50.9638,50.979,50.9106,50.9258,21335.5216
2009-06-02 13:40:00,67.1,67.11,67.04,67.04,14770.745717509488,50.9258,50.9334,50.8803,50.8803,14770.7457
2009-06-02 13:45:00,67.04,67.21,67.04,67.19,15591.34270181557,50.8803,51.0093,50.8803,50.9941,15591.3427
2009-06-02 13:50:00,67.2,67.2,67.12,67.16,16206.790440045132,51.0017,51.0017,50.941,50.9714,16206.7904
2009-06-02 13:55:00,67.16,67.27,67.16,67.25,14155.297979279923,50.9714,51.0549,50.9714,51.0397,14155.298
2009-06-02 14:00:00,67.24,67.27,67.23,67.23,12206.38014155298,51.0321,51.0549,51.0245,51.0245,12206.3801
2009-06-02 14:05:00,67.23,67.3,67.22,67.28,9847.163811672992,51.0245,51.0776,51.0169,51.0624,9847.1638
2009-06-02 14:10:00,67.27,67.32,67.22,67.32,18771.15601600164,51.0549,51.0928,51.0169,51.0928,18771.156
2009-06-02 14:15:00,67.31,67.4,67.3,67.35,24412.76028310596,51.0852,51.1535,51.0776,51.1156,24412.7603
2009-06-02 14:20:00,67.32,67.35,67.25,67.27,15899.06657093035,51.0928,51.1156,51.0397,51.0549,15899.0666
2009-06-02 14:25:00,67.27,67.32,67.22,67.29,9949.738434711251,51.0549,51.0928,51.0169,51.07,9949.7384
2009-06-02 14:30:00,67.3,67.35,67.27,67.29,14668.171094471229,51.0776,51.1156,51.0549,51.07,14668.1711
2009-06-02 14:35:00,67.29,67.35,67.21,67.24,8616.268335213868,51.07,51.1156,51.0093,51.0321,8616.2683
2009-06-02 14:40:00,67.25,67.33,67.25,67.33,10052.313057749512,51.0397,51.1004,51.0397,51.1004,10052.3131
2009-06-02 14:45:00,67.3,67.32,67.19,67.2,12411.5293876295,51.0776,51.0928,50.9941,51.0017,12411.5294
2009-06-02 14:50:00,67.21,67.3,67.19,67.28,27695.148220330288,51.0093,51.0776,50.9941,51.0624,27695.1482
2009-06-02 14:55:00,67.27,67.28,67.21,67.23,17745.40978561904,51.0549,51.0624,51.0093,51.0245,17745.4098
2009-06-02 15:00:00,67.23,67.35,67.22,67.28,17335.111293465994,51.0245,51.1156,51.0169,51.0624,17335.1113
2009-06-02 15:05:00,67.28,67.32,67.25,67.27,16719.663555236435,51.0624,51.0928,51.0397,51.0549,16719.6636
2009-06-02 15:10:00,67.27,67.28,67.23,67.27,18155.70827777208,51.0549,51.0624,51.0245,51.0549,18155.7083
2009-06-02 15:15:00,67.27,67.28,67.25,67.27,13539.850241050364,51.0549,51.0624,51.0397,51.0549,13539.8502
2009-06-02 15:20:00,67.27,67.29,67.23,67.26,29028.61831982768,51.0549,51.07,51.0245,51.0473,29028.6183
2009-06-02 15:25:00,67.27,67.29,67.11,67.15,36208.84193250589,51.0549,51.07,50.9334,50.9638,36208.8419
2009-06-02 15:30:00,67.13,67.17,67.12,67.12,31798.1331418607,50.9486,50.979,50.941,50.941,31798.1331
2009-06-02 15:35:00,67.12,67.2,67.08,67.18,21540.670838034668,50.941,51.0017,50.9106,50.9865,21540.6708
2009-06-02 15:40:00,67.19,67.2,67.15,67.17,43901.93866037543,50.9941,51.0017,50.9638,50.979,43901.9387
2009-06-02 15:45:00,67.16,67.26,67.13,67.25,28720.89445071289,50.9714,51.0473,50.9486,51.0397,28720.8945
2009-06-02 15:50:00,67.26,67.26,67.07,67.2,28515.74520463637,51.0473,51.0473,50.9031,51.0017,28515.7452
2009-06-02 15:55:00,67.19,67.25,67.06,67.1,70161.04215817006,50.9941,51.0397,50.8955,50.9258,70161.0422
2009-06-03 09:30:00,66.8,66.81,66.37,66.71,21950.969330187712,50.6981,50.7057,50.3718,50.6298,21950.9693
2009-06-03 09:35:00,66.78,67.06,66.67,66.95,24823.058775259,50.683,50.8955,50.5995,50.812,24823.0588
2009-06-03 09:40:00,66.86,66.86,66.68,66.75,27900.29746640681,50.7437,50.7437,50.6071,50.6602,27900.2975
2009-06-03 09:45:00,66.76,66.76,66.66,66.73,23592.163298799875,50.6678,50.6678,50.5919,50.645,23592.1633
2009-06-03 09:50:00,66.73,66.97,66.66,66.67,19078.87988511642,50.645,50.8272,50.5919,50.5995,19078.8799
2009-06-03 09:55:00,66.69,66.81,66.66,66.81,14463.021848394706,50.6147,50.7057,50.5919,50.7057,14463.0218
2009-06-03 10:00:00,66.81,66.92,66.69,66.85,26771.976612985945,50.7057,50.7892,50.6147,50.7361,26771.9766
2009-06-03 10:05:00,66.84,66.99,66.82,66.99,12103.80551851472,50.7285,50.8423,50.7133,50.8423,12103.8055
2009-06-03 10:10:00,66.99,67.12,66.93,67.12,12719.25325674428,50.8423,50.941,50.7968,50.941,12719.2533
2009-06-03 10:15:00,67.12,67.29,67.08,67.22,15181.044209662528,50.941,51.07,50.9106,51.0169,15181.0442
2009-06-03 10:20:00,67.19,67.31,67.13,67.15,15078.46958662427,50.9941,51.0852,50.9486,50.9638,15078.4696
2009-06-03 10:25:00,67.13,67.13,66.96,67.02,29028.61831982768,50.9486,50.9486,50.8196,50.8651,29028.6183
2009-06-03 10:30:00,67.03,67.21,67.02,67.17,13129.551748897322,50.8727,51.0093,50.8651,50.979,13129.5517
2009-06-03 10:35:00,67.19,67.24,67.18,67.2,6667.350497486921,50.9941,51.0321,50.9865,51.0017,6667.3505
2009-06-03 10:40:00,67.2,67.27,67.13,67.24,20207.200738537285,51.0017,51.0549,50.9486,51.0321,20207.2007
2009-06-03 10:45:00,67.24,67.25,67.13,67.13,11283.208534208636,51.0321,51.0397,50.9486,50.9486,11283.2085
2009-06-03 10:50:00,67.13,67.18,67.05,67.08,14463.021848394706,50.9486,50.9865,50.8879,50.9106,14463.0218
2009-06-03 10:55:00,67.06,67.08,67.02,67.05,20720.073853728587,50.8955,50.9106,50.8651,50.8879,20720.0739
2009-06-03 11:00:00,67.09,67.09,67.0,67.08,23899.887167914658,50.9182,50.9182,50.8499,50.9106,23899.8872
2009-06-03 11:05:00,67.08,67.13,67.0,67.0,18155.70827777208,50.9106,50.9486,50.8499,50.8499,18155.7083
2009-06-03 11:10:00,67.01,67.2,67.0,67.2,18155.70827777208,50.8575,51.0017,50.8499,51.0017,18155.7083
2009-06-03 11:15:00,67.2,67.2,66.98,67.04,17335.111293465994,51.0017,51.0017,50.8348,50.8803,17335.1113
2009-06-03 11:20:00,67.03,67.11,67.02,67.08,12308.95476459124,50.8727,50.9334,50.8651,50.9106,12308.9548
2009-06-03 11:25:00,67.11,67.18,67.09,67.16,14975.894963586008,50.9334,50.9865,50.9182,50.9714,14975.895
2009-06-03 11:30:00,67.14,67.19,67.14,67.17,9642.014565596472,50.9562,50.9941,50.9562,50.979,9642.0146
2009-06-03 11:35:00,67.16,67.31,67.15,67.27,25233.35726741204,50.9714,51.0852,50.9638,51.0549,25233.3573
2009-06-03 11:40:00,67.27,67.34,67.21,67.21,11898.656272438198,51.0549,51.108,51.0093,51.0093,11898.6563
2009-06-03 11:45:00,67.21,67.27,67.15,67.26,11488.357780285158,51.0093,51.0549,50.9638,51.0473,11488.3578
2009-06-03 11:50:00,67.28,67.3,67.21,67.29,11693.507026361678,51.0624,51.0776,51.0093,51.07,11693.507
2009-06-03 11:55:00,67.29,67.3,67.15,67.17,9026.566827366907,51.07,51.0776,50.9638,50.979,9026.5668
2009-06-03 12:00:00,67.15,67.15,67.05,67.11,11796.081649399935,50.9638,50.9638,50.8879,50.9334,11796.0816
2009-06-03 12:05:00,67.11,67.12,67.03,67.03,13950.148733203405,50.9334,50.941,50.8727,50.8727,13950.1487
2009-06-03 12:10:00,67.03,67.09,67.0,67.0,8000.820596984306,50.8727,50.9182,50.8499,50.8499,8000.8206
2009-06-03 12:15:00,67.0,67.12,67.0,67.09,7180.223612678223,50.8499,50.941,50.8499,50.9182,7180.2236
2009-06-03 12:20:00,67.11,67.14,67.02,67.02,9949.738434711251,50.9334,50.9562,50.8651,50.8651,9949.7384
2009-06-03 12:25:00,67.02,67.04,66.98,67.04,16411.939686121652,50.8651,50.8803,50.8348,50.8803,16411.9397
2009-06-03 12:30:00,67.03,67.11,66.99,67.1,17540.260539542516,50.8727,50.9334,50.8423,50.9258,17540.2605
2009-06-03 12:35:00,67.1,67.11,67.02,67.03,8513.693712175607,50.9258,50.9334,50.8651,50.8727,8513.6937
2009-06-03 12:40:00,67.05,67.06,67.0,67.0,11488.357780285158,50.8879,50.8955,50.8499,50.8499,11488.3578
2009-06-03 12:45:00,67.0,67.01,66.98,67.01,11385.783157246897,50.8499,50.8575,50.8348,50.8575,11385.7832
2009-06-03 12:50:00,67.0,67.01,66.98,67.0,22874.14093753205,50.8499,50.8575,50.8348,50.8499,22874.1409
2009-06-03 12:55:00,67.0,67.02,66.96,66.97,24310.1856600677,50.8499,50.8651,50.8196,50.8272,24310.1857
2009-06-03 13:00:00,66.96,67.15,66.94,67.13,20720.073853728587,50.8196,50.9638,50.8044,50.9486,20720.0739
2009-06-03 13:05:00,67.13,67.19,67.0,67.04,20412.349984613807,50.9486,50.9941,50.8499,50.8803,20412.35
2009-06-03 13:10:00,67.04,67.11,66.98,67.08,13744.999487126885,50.8803,50.9334,50.8348,50.9106,13744.9995
2009-06-03 13:15:00,67.08,67.09,66.98,67.04,12821.82787978254,50.9106,50.9182,50.8348,50.8803,12821.8279
2009-06-03 13:20:00,67.02,67.05,67.0,67.0,6769.925120525182,50.8651,50.8879,50.8499,50.8499,6769.9251
2009-06-03 13:25:00,67.0,67.04,66.98,67.04,19284.029131192943,50.8499,50.8803,50.8348,50.8803,19284.0291
2009-06-03 13:30:00,67.02,67.08,67.0,67.03,14770.745717509488,50.8651,50.9106,50.8499,50.8727,14770.7457
2009-06-03 13:35:00,67.03,67.03,66.98,66.98,17027.387424351215,50.8727,50.8727,50.8348,50.8348,17027.3874
2009-06-03 13:40:00,67.01,67.01,66.94,66.94,22566.41706841727,50.8575,50.8575,50.8044,50.8044,22566.4171
2009-06-03 13:45:00,66.97,67.02,66.93,66.96,30156.93917324854,50.8272,50.8651,50.7968,50.8196,30156.9392
2009-06-03 13:50:00,66.96,67.08,66.96,67.03,16924.812801312954,50.8196,50.9106,50.8196,50.8727,16924.8128
2009-06-03 13:55:00,67.03,67.12,67.01,67.12,12514.10401066776,50.8727,50.941,50.8575,50.941,12514.104
2009-06-03 14:00:00,67.12,67.31,67.08,67.23,46158.580367217146,50.941,51.0852,50.9106,51.0245,46158.5804
2009-06-03 14:05:00,67.22,67.24,67.13,67.21,12206.38014155298,51.0169,51.0321,50.9486,51.0093,12206.3801
2009-06-03 14:10:00,67.2,67.22,67.13,67.21,12924.402502820802,51.0017,51.0169,50.9486,51.0093,12924.4025
2009-06-03 14:15:00,67.2,67.25,67.19,67.19,10770.335419017334,51.0017,51.0397,50.9941,50.9941,10770.3354
2009-06-03 14:20:00,67.2,67.2,67.07,67.1,15796.491947892093,51.0017,51.0017,50.9031,50.9258,15796.4919
2009-06-03 14:25:00,67.07,67.08,67.02,67.02,10770.335419017334,50.9031,50.9106,50.8651,50.8651,10770.3354
2009-06-03 14:30:00,67.02,67.07,66.98,67.01,15591.34270181557,50.8651,50.9031,50.8348,50.8575,15591.3427
2009-06-03 14:35:00,67.01,67.06,66.98,67.03,12616.67863370602,50.8575,50.8955,50.8348,50.8727,12616.6786
2009-06-03 14:40:00,67.03,67.05,66.96,66.98,11078.059288132115,50.8727,50.8879,50.8196,50.8348,11078.0593
2009-06-03 14:45:00,66.99,67.02,66.98,67.02,14873.320340547749,50.8423,50.8651,50.8348,50.8651,14873.3203
2009-06-03 14:50:00,67.04,67.06,67.0,67.0,8308.544466099087,50.8803,50.8955,50.8499,50.8499,8308.5445
2009-06-03 14:55:00,67.0,67.11,66.97,66.99,30567.23766540158,50.8499,50.9334,50.8272,50.8423,30567.2377
2009-06-03 15:00:00,66.99,67.12,66.99,67.01,21027.797722843367,50.8423,50.941,50.8423,50.8575,21027.7977
2009-06-03 15:05:00,67.02,67.03,66.97,67.01,8205.969843060826,50.8651,50.8727,50.8272,50.8575,8205.9698
2009-06-03 15:10:00,67.01,67.06,66.96,67.0,14565.596471432968,50.8575,50.8955,50.8196,50.8499,14565.5965
2009-06-03 15:15:00,67.0,67.01,66.96,66.96,20412.349984613807,50.8499,50.8575,50.8196,50.8196,20412.35
2009-06-03 15:20:00,66.94,66.96,66.76,66.76,37337.16278592676,50.8044,50.8196,50.6678,50.6678,37337.1628
2009-06-03 15:25:00,66.8,66.87,66.78,66.81,13129.551748897322,50.6981,50.7513,50.683,50.7057,13129.5517
2009-06-03 15:30:00,66.8,66.86,66.79,66.83,14873.320340547749,50.6981,50.7437,50.6906,50.7209,14873.3203
2009-06-03 15:35:00,66.84,66.99,66.78,66.99,27387.424351215508,50.7285,50.8423,50.683,50.8423,27387.4244
2009-06-03 15:40:00,66.99,67.09,66.97,66.97,29438.916811980715,50.8423,50.9182,50.8272,50.8272,29438.9168
2009-06-03 15:45:00,66.97,67.06,66.93,67.02,27797.72284336855,50.8272,50.8955,50.7968,50.8651,27797.7228
2009-06-03 15:50:00,67.03,67.06,66.92,66.93,27182.275105138982,50.8727,50.8955,50.7892,50.7968,27182.2751
2009-06-03 15:55:00,66.93,67.23,66.92,67.23,63185.96779156837,50.7968,51.0245,50.7892,51.0245,63185.9678
2009-06-04 09:30:00,67.33,67.44,66.64,66.67,62673.09467637706,51.1004,51.1839,50.5767,50.5995,62673.0947
2009-06-04 09:35:00,66.69,66.69,66.17,66.33,45235.40875987281,50.6147,50.6147,50.22,50.3414,45235.4088
2009-06-04 09:40:00,66.33,66.41,66.26,66.34,25643.65575956508,50.3414,50.4021,50.2883,50.349,25643.6558
2009-06-04 09:45:00,66.35,66.54,66.32,66.53,49338.39368140322,50.3566,50.5008,50.3338,50.4932,49338.3937
2009-06-04 09:50:00,66.5,66.5,66.2,66.25,32413.580880090263,50.4705,50.4705,50.2428,50.2807,32413.5809
2009-06-04 09:55:00,66.23,66.29,66.14,66.29,97958.76500153862,50.2655,50.3111,50.1972,50.3111,97958.765
2009-06-04 10:00:00,66.28,66.29,65.83,65.85,39286.0806236537,50.3035,50.3111,49.962,49.9771,39286.0806
2009-06-04 10:05:00,65.84,65.84,65.72,65.74,39696.37911580675,49.9695,49.9695,49.8785,49.8937,39696.3791
2009-06-04 10:10:00,65.74,65.79,65.65,65.65,73546.00471843265,49.8937,49.9316,49.8253,49.8253,73546.0047
2009-06-04 10:15:00,65.65,65.72,65.52,65.56,50056.41604267104,49.8253,49.8785,49.7267,49.757,50056.416
2009-06-04 10:20:00,65.56,65.8,65.56,65.76,62365.37080726228,49.757,49.9392,49.757,49.9088,62365.3708
2009-06-04 10:25:00,65.78,65.8,65.65,65.75,33952.20022566417,49.924,49.9392,49.8253,49.9012,33952.2002
2009-06-04 10:30:00,65.77,65.77,65.56,65.6,41645.296953533696,49.9164,49.9164,49.757,49.7874,41645.297
2009-06-04 10:35:00,65.58,65.64,65.53,65.56,32926.45399528157,49.7722,49.8178,49.7343,49.757,32926.454
2009-06-04 10:40:00,65.59,65.79,65.57,65.75,63083.3931685301,49.7798,49.9316,49.7646,49.9012,63083.3932
2009-06-04 10:45:00,65.75,65.78,65.64,65.72,18771.15601600164,49.9012,49.924,49.8178,49.8785,18771.156
2009-06-04 10:50:00,65.71,65.71,65.56,65.58,30874.96153451636,49.8709,49.8709,49.757,49.7722,30874.9615
2009-06-04 10:55:00,65.6,65.69,65.56,65.6,12924.402502820802,49.7874,49.8557,49.757,49.7874,12924.4025
2009-06-04 11:00:00,65.63,65.63,65.56,65.59,28618.31982767464,49.8102,49.8102,49.757,49.7798,28618.3198
2009-06-04 11:05:00,65.57,65.64,65.56,65.57,34567.64796389373,49.7646,49.8178,49.757,49.7646,34567.648
2009-06-04 11:10:00,65.57,65.64,65.56,65.61,20104.626115499024,49.7646,49.8178,49.757,49.795,20104.6261
2009-06-04 11:15:00,65.59,65.79,65.59,65.79,13642.424864088624,49.7798,49.9316,49.7798,49.9316,13642.4249
2009-06-04 11:20:00,65.79,65.85,65.71,65.74,44517.38639860498,49.9316,49.9771,49.8709,49.8937,44517.3864
2009-06-04 11:25:00,65.74,65.75,65.63,65.75,20002.051492460763,49.8937,49.9012,49.8102,49.9012,20002.0515
2009-06-04 11:30:00,65.75,65.77,65.66,65.75,21643.24546107293,49.9012,49.9164,49.8329,49.9012,21643.2455
2009-06-04 11:35:00,65.77,65.79,65.55,65.59,31900.70776489896,49.9164,49.9316,49.7494,49.7798,31900.7078
2009-06-04 11:40:00,65.58,65.63,65.57,65.63,8718.842958252128,49.7722,49.8102,49.7646,49.8102,8718.843
2009-06-04 11:45:00,65.63,65.77,65.61,65.68,52723.35624166581,49.8102,49.9164,49.795,49.8481,52723.3562
2009-06-04 11:50:00,65.69,65.75,65.61,65.74,15181.044209662528,49.8557,49.9012,49.795,49.8937,15181.0442
2009-06-04 11:55:00,65.71,65.75,65.61,65.61,14873.320340547749,49.8709,49.9012,49.795,49.795,14873.3203
2009-06-04 12:00:00,65.61,65.64,65.52,65.57,40414.40147707457,49.795,49.8178,49.7267,49.7646,40414.4015
2009-06-04 12:05:00,65.57,65.59,65.57,65.58,12001.23089547646,49.7646,49.7798,49.7646,49.7722,12001.2309
2009-06-04 12:10:00,65.58,65.61,65.56,65.59,25643.65575956508,49.7722,49.795,49.757,49.7798,25643.6558
2009-06-04 12:15:00,65.58,65.71,65.57,65.68,19899.476869422502,49.7722,49.8709,49.7646,49.8481,19899.4769
2009-06-04 12:20:00,65.65,65.67,65.59,65.62,26566.827366909427,49.8253,49.8405,49.7798,49.8026,26566.8274
2009-06-04 12:25:00,65.63,65.67,65.57,65.63,17437.685916504255,49.8102,49.8405,49.7646,49.8102,17437.6859
2009-06-04 12:30:00,65.62,65.67,65.56,65.67,22668.99169145553,49.8026,49.8405,49.757,49.8405,22668.9917
2009-06-04 12:35:00,65.66,65.79,65.61,65.79,49748.69217355626,49.8329,49.9316,49.795,49.9316,49748.6922
2009-06-04 12:40:00,65.81,65.91,65.77,65.79,22053.54395322597,49.9468,50.0227,49.9164,49.9316,22053.544
2009-06-04 12:45:00,65.82,65.86,65.7,65.7,14668.171094471229,49.9544,49.9847,49.8633,49.8633,14668.1711
2009-06-04 12:50:00,65.71,65.78,65.7,65.77,17437.685916504255,49.8709,49.924,49.8633,49.9164,17437.6859
2009-06-04 12:55:00,65.77,65.79,65.73,65.74,14565.596471432968,49.9164,49.9316,49.8861,49.8937,14565.5965
2009-06-04 13:00:00,65.74,65.77,65.7,65.72,19284.029131192943,49.8937,49.9164,49.8633,49.8785,19284.0291
2009-06-04 13:05:00,65.72,65.79,65.62,65.62,22258.69319930249,49.8785,49.9316,49.8026,49.8026,22258.6932
2009-06-04 13:10:00,65.62,65.66,65.56,65.59,18873.7306390399,49.8026,49.8329,49.757,49.7798,18873.7306
2009-06-04 13:15:00,65.58,65.61,65.56,65.56,13847.574110165144,49.7722,49.795,49.757,49.757,13847.5741
2009-06-04 13:20:00,65.56,65.6,65.56,65.57,19796.902246384245,49.757,49.7874,49.757,49.7646,19796.9022
2009-06-04 13:25:00,65.57,65.58,65.56,65.57,13334.700994973842,49.7646,49.7722,49.757,49.7646,13334.701
2009-06-04 13:30:00,65.57,65.59,65.56,65.58,14975.894963586008,49.7646,49.7798,49.757,49.7722,14975.895
2009-06-04 13:35:00,65.56,65.59,65.56,65.57,56313.46804800492,49.757,49.7798,49.757,49.7646,56313.468
2009-06-04 13:40:00,65.56,65.6,65.56,65.56,26669.401989947684,49.757,49.7874,49.757,49.757,26669.402
2009-06-04 13:45:00,65.56,65.58,65.56,65.57,12308.95476459124,49.757,49.7722,49.757,49.7646,12308.9548
2009-06-04 13:50:00,65.57,65.57,65.32,65.33,50364.139911785824,49.7646,49.7646,49.5749,49.5825,50364.1399
2009-06-04 13:55:00,65.32,65.49,65.32,65.48,22053.54395322597,49.5749,49.7039,49.5749,49.6963,22053.544
2009-06-04 14:00:00,65.5,65.5,65.4,65.45,39286.0806236537,49.7115,49.7115,49.6356,49.6736,39286.0806
2009-06-04 14:05:00,65.45,65.5,65.42,65.49,29131.19294286593,49.6736,49.7115,49.6508,49.7039,29131.1929
2009-06-04 14:10:00,65.49,65.51,65.46,65.49,20925.22309980511,49.7039,49.7191,49.6811,49.7039,20925.2231
2009-06-04 14:15:00,65.48,65.5,65.44,65.5,18771.15601600164,49.6963,49.7115,49.666,49.7115,18771.156
2009-06-04 14:20:00,65.49,65.62,65.49,65.57,78367.01200123089,49.7039,49.8026,49.7039,49.7646,78367.012
2009-06-04 14:25:00,65.57,65.7,65.55,65.7,42465.89393783978,49.7646,49.8633,49.7494,49.8633,42465.8939
2009-06-04 14:30:00,65.69,65.71,65.65,65.66,33644.476356549385,49.8557,49.8709,49.8253,49.8329,33644.4764
2009-06-04 14:35:00,65.65,65.68,65.55,65.55,29233.767565904192,49.8253,49.8481,49.7494,49.7494,29233.7676
2009-06-04 14:40:00,65.55,65.6,65.52,65.57,20002.051492460763,49.7494,49.7874,49.7267,49.7646,20002.0515
2009-06-04 14:45:00,65.56,65.58,65.52,65.57,20617.49923069033,49.757,49.7722,49.7267,49.7646,20617.4992
2009-06-04 14:50:00,65.56,65.59,65.52,65.54,39798.953738845004,49.757,49.7798,49.7267,49.7419,39798.9537
2009-06-04 14:55:00,65.54,65.57,65.46,65.47,37337.16278592676,49.7419,49.7646,49.6811,49.6887,37337.1628
2009-06-04 15:00:00,65.48,65.57,65.47,65.56,31900.70776489896,49.6963,49.7646,49.6887,49.757,31900.7078
2009-06-04 15:05:00,65.56,65.57,65.47,65.51,28208.02133552159,49.757,49.7646,49.6887,49.7191,28208.0213
2009-06-04 15:10:00,65.52,65.55,65.45,65.48,23489.588675761617,49.7267,49.7494,49.6736,49.6963,23489.5887
2009-06-04 15:15:00,65.48,65.48,65.37,65.43,18360.8575238486,49.6963,49.6963,49.6128,49.6584,18360.8575
2009-06-04 15:20:00,65.43,65.49,65.42,65.42,23387.01405272336,49.6584,49.7039,49.6508,49.6508,23387.0141
2009-06-04 15:25:00,65.42,65.57,65.42,65.57,35901.11806339111,49.6508,49.7646,49.6508,49.7646,35901.1181
2009-06-04 15:30:00,65.57,65.59,65.55,65.57,35901.11806339111,49.7646,49.7798,49.7494,49.7646,35901.1181
2009-06-04 15:35:00,65.55,65.59,65.55,65.56,29028.61831982768,49.7494,49.7798,49.7494,49.757,29028.6183
2009-06-04 15:40:00,65.57,65.63,65.51,65.56,36824.28967073546,49.7646,49.8102,49.7191,49.757,36824.2897
2009-06-04 15:45:00,65.55,65.69,65.52,65.58,46466.30423633193,49.7494,49.8557,49.7267,49.7722,46466.3042
2009-06-04 15:50:00,65.59,65.8,65.54,65.72,51697.61001128321,49.7798,49.9392,49.7419,49.8785,51697.61
2009-06-04 15:55:00,65.72,65.9,65.71,65.83,81033.95220022566,49.8785,50.0151,49.8709,49.962,81033.9522
2009-06-05 09:30:00,65.84,66.07,65.6,65.93,33439.32711047287,50.2145,50.3899,50.0315,50.2831,33439.3271
2009-06-05 09:35:00,65.92,65.93,65.44,65.72,47492.050466714536,50.2755,50.2831,49.9094,50.123,47492.0505
2009-06-05 09:40:00,65.66,66.0,65.66,66.0,17232.536670427737,50.0772,50.3365,50.0772,50.3365,17232.5367
2009-06-05 09:45:00,65.97,66.1,65.86,65.99,39388.65524669197,50.3136,50.4128,50.2297,50.3289,39388.6552
2009-06-05 09:50:00,65.99,66.02,65.72,65.73,12308.95476459124,50.3289,50.3518,50.123,50.1306,12308.9548
2009-06-05 09:55:00,65.72,65.74,65.42,65.66,34670.22258693199,50.123,50.1382,49.8942,50.0772,34670.2226
2009-06-05 10:00:00,65.67,65.69,65.51,65.6,21335.52159195815,50.0848,50.1001,49.9628,50.0315,21335.5216
2009-06-05 10:05:00,65.61,65.62,65.43,65.53,39901.52836188327,50.0391,50.0467,49.9018,49.9781,39901.5284
2009-06-05 10:10:00,65.53,65.58,65.46,65.48,32516.155503128524,49.9781,50.0162,49.9247,49.9399,32516.1555
2009-06-05 10:15:00,65.46,65.63,65.46,65.61,25643.65575956508,49.9247,50.0543,49.9247,50.0391,25643.6558
2009-06-05 10:20:00,65.6,65.65,65.52,65.58,23489.588675761617,50.0315,50.0696,49.9704,50.0162,23489.5887
2009-06-05 10:25:00,65.57,65.6,65.47,65.54,19694.327623345984,50.0086,50.0315,49.9323,49.9857,19694.3276
2009-06-05 10:30:00,65.54,65.73,65.51,65.65,14873.320340547749,49.9857,50.1306,49.9628,50.0696,14873.3203
2009-06-05 10:35:00,65.66,65.78,65.65,65.73,22258.69319930249,50.0772,50.1687,50.0696,50.1306,22258.6932
2009-06-05 10:40:00,65.74,65.81,65.68,65.79,27079.70048210073,50.1382,50.1916,50.0925,50.1764,27079.7005
2009-06-05 10:45:00,65.78,65.87,65.71,65.86,19284.029131192943,50.1687,50.2374,50.1153,50.2297,19284.0291
2009-06-05 10:50:00,65.87,65.93,65.79,65.83,16206.790440045132,50.2374,50.2831,50.1764,50.2069,16206.7904
2009-06-05 10:55:00,65.84,65.86,65.6,65.74,18873.7306390399,50.2145,50.2297,50.0315,50.1382,18873.7306
2009-06-05 11:00:00,65.77,65.88,65.75,65.83,17437.685916504255,50.1611,50.245,50.1459,50.2069,17437.6859
2009-06-05 11:05:00,65.83,65.91,65.75,65.85,15591.34270181557,50.2069,50.2679,50.1459,50.2221,15591.3427
2009-06-05 11:10:00,65.84,65.84,65.73,65.73,15488.76807877731,50.2145,50.2145,50.1306,50.1306,15488.7681
2009-06-05 11:15:00,65.72,65.73,65.63,65.68,14155.297979279923,50.123,50.1306,50.0543,50.0925,14155.298
2009-06-05 11:20:00,65.68,65.75,65.67,65.68,13129.551748897322,50.0925,50.1459,50.0848,50.0925,13129.5517
2009-06-05 11:25:00,65.66,65.74,65.64,65.64,21130.372345881628,50.0772,50.1382,50.062,50.062,21130.3723
2009-06-05 11:30:00,65.65,65.69,65.55,65.69,15488.76807877731,50.0696,50.1001,49.9933,50.1001,15488.7681
2009-06-05 11:35:00,65.69,65.72,65.68,65.68,14360.447225356444,50.1001,50.123,50.0925,50.0925,14360.4472
2009-06-05 11:40:00,65.68,65.79,65.64,65.76,22566.41706841727,50.0925,50.1764,50.062,50.1535,22566.4171
2009-06-05 11:45:00,65.75,65.76,65.63,65.63,11385.783157246897,50.1459,50.1535,50.0543,50.0543,11385.7832
2009-06-05 11:50:00,65.62,65.67,65.57,65.67,14463.021848394706,50.0467,50.0848,50.0086,50.0848,14463.0218
2009-06-05 11:55:00,65.68,65.72,65.66,65.66,14052.723356241666,50.0925,50.123,50.0772,50.0772,14052.7234
2009-06-05 12:00:00,65.66,65.71,65.64,65.69,7487.947481793004,50.0772,50.1153,50.062,50.1001,7487.9475
2009-06-05 12:05:00,65.7,65.72,65.61,65.61,11078.059288132115,50.1077,50.123,50.0391,50.0391,11078.0593
2009-06-05 12:10:00,65.6,65.63,65.54,65.58,9231.71607344343,50.0315,50.0543,49.9857,50.0162,9231.7161
2009-06-05 12:15:00,65.59,65.63,65.57,65.61,10052.313057749512,50.0238,50.0543,50.0086,50.0391,10052.3131
2009-06-05 12:20:00,65.62,65.68,65.61,65.67,7180.223612678223,50.0467,50.0925,50.0391,50.0848,7180.2236
2009-06-05 12:25:00,65.68,65.71,65.61,65.65,20309.775361575543,50.0925,50.1153,50.0391,50.0696,20309.7754
2009-06-05 12:30:00,65.66,65.67,65.53,65.55,17437.685916504255,50.0772,50.0848,49.9781,49.9933,17437.6859
2009-06-05 12:35:00,65.55,65.59,65.54,65.56,7898.245973946045,49.9933,50.0238,49.9857,50.0009,7898.246
2009-06-05 12:40:00,65.56,65.59,65.5,65.55,18566.00676992512,50.0009,50.0238,49.9552,49.9933,18566.0068
2009-06-05 12:45:00,65.55,65.58,65.53,65.56,12001.23089547646,49.9933,50.0162,49.9781,50.0009,12001.2309
2009-06-05 12:50:00,65.57,65.6,65.56,65.58,10052.313057749512,50.0086,50.0315,50.0009,50.0162,10052.3131
2009-06-05 12:55:00,65.57,65.58,65.51,65.56,22566.41706841727,50.0086,50.0162,49.9628,50.0009,22566.4171
2009-06-05 13:00:00,65.57,65.58,65.51,65.54,22566.41706841727,50.0086,50.0162,49.9628,49.9857,22566.4171
2009-06-05 13:05:00,65.53,65.61,65.52,65.53,19489.17837726946,49.9781,50.0391,49.9704,49.9781,19489.1784
2009-06-05 13:10:00,65.55,65.61,65.52,65.57,33131.60324135808,49.9933,50.0391,49.9704,50.0086,33131.6032
2009-06-05 13:15:00,65.59,65.62,65.56,65.61,17642.835162580777,50.0238,50.0467,50.0009,50.0391,17642.8352
2009-06-05 13:20:00,65.59,65.62,65.57,65.59,8718.842958252128,50.0238,50.0467,50.0086,50.0238,8718.843
2009-06-05 13:25:00,65.59,65.63,65.58,65.59,9231.71607344343,50.0238,50.0543,50.0162,50.0238,9231.7161
2009-06-05 13:30:00,65.59,65.6,65.57,65.58,10360.036926864292,50.0238,50.0315,50.0086,50.0162,10360.0369
2009-06-05 13:35:00,65.58,65.64,65.57,65.64,10872.910042055595,50.0162,50.062,50.0086,50.062,10872.91
2009-06-05 13:40:00,65.64,65.69,65.61,65.68,17745.40978561904,50.062,50.1001,50.0391,50.0925,17745.4098
2009-06-05 13:45:00,65.69,65.73,65.68,65.71,18771.15601600164,50.1001,50.1306,50.0925,50.1153,18771.156
2009-06-05 13:50:00,65.71,65.74,65.69,65.73,13334.700994973842,50.1153,50.1382,50.1001,50.1306,13334.701
2009-06-05 13:55:00,65.73,65.74,65.65,65.69,23079.290183608573,50.1306,50.1382,50.0696,50.1001,23079.2902
2009-06-05 14:00:00,65.7,65.7,65.63,65.63,17335.111293465994,50.1077,50.1077,50.0543,50.0543,17335.1113
2009-06-05 14:05:00,65.63,65.66,65.59,65.59,32311.006257052,50.0543,50.0772,50.0238,50.0238,32311.0063
2009-06-05 14:10:00,65.59,65.69,65.59,65.61,21950.969330187712,50.0238,50.1001,50.0238,50.0391,21950.9693
2009-06-05 14:15:00,65.61,65.68,65.61,65.62,19796.902246384245,50.0391,50.0925,50.0391,50.0467,19796.9022
2009-06-05 14:20:00,65.63,65.7,65.57,65.6,33336.752487434605,50.0543,50.1077,50.0086,50.0315,33336.7525
2009-06-05 14:25:00,65.61,65.69,65.6,65.66,15488.76807877731,50.0391,50.1001,50.0315,50.0772,15488.7681
2009-06-05 14:30:00,65.62,65.69,65.57,65.64,31695.558518822443,50.0467,50.1001,50.0086,50.062,31695.5585
2009-06-05 14:35:00,65.64,65.69,65.6,65.64,20514.924607652065,50.062,50.1001,50.0315,50.062,20514.9246
2009-06-05 14:40:00,65.65,65.69,65.62,65.68,13334.700994973842,50.0696,50.1001,50.0467,50.0925,13334.701
2009-06-05 14:45:00,65.69,65.71,65.62,65.68,10667.760795979077,50.1001,50.1153,50.0467,50.0925,10667.7608
2009-06-05 14:50:00,65.68,65.72,65.62,65.64,7898.245973946045,50.0925,50.123,50.0467,50.062,7898.246
2009-06-05 14:55:00,65.64,65.7,65.61,65.63,19591.753000307723,50.062,50.1077,50.0391,50.0543,19591.753
2009-06-05 15:00:00,65.64,65.65,65.61,65.63,14360.447225356444,50.062,50.0696,50.0391,50.0543,14360.4472
2009-06-05 15:05:00,65.63,65.71,65.62,65.64,15899.06657093035,50.0543,50.1153,50.0467,50.062,15899.0666
2009-06-05 15:10:00,65.63,65.65,65.57,65.61,70776.48989639962,50.0543,50.0696,50.0086,50.0391,70776.4899
2009-06-05 15:15:00,65.61,65.64,65.58,65.62,54364.55021027797,50.0391,50.062,50.0162,50.0467,54364.5502
2009-06-05 15:20:00,65.62,65.63,65.56,65.58,36824.28967073546,50.0467,50.0543,50.0009,50.0162,36824.2897
2009-06-05 15:25:00,65.57,65.62,65.57,65.6,29951.789927172016,50.0086,50.0467,50.0086,50.0315,29951.7899
2009-06-05 15:30:00,65.6,65.68,65.59,65.66,15078.46958662427,50.0315,50.0925,50.0238,50.0772,15078.4696
2009-06-05 15:35:00,65.67,65.79,65.66,65.79,21232.94696891989,50.0848,50.1764,50.0772,50.1764,21232.947
2009-06-05 15:40:00,65.77,65.82,65.68,65.68,72417.68386501179,50.1611,50.1992,50.0925,50.0925,72417.6839
2009-06-05 15:45:00,65.67,65.76,65.58,65.58,83803.46702225869,50.0848,50.1535,50.0162,50.0162,83803.467
2009-06-05 15:50:00,65.57,65.69,65.57,65.68,30464.66304236332,50.0086,50.1001,50.0086,50.0925,30464.663
2009-06-05 15:55:00,65.68,65.71,65.47,65.66,109652.2720279003,50.0925,50.1153,49.9323,50.0772,109652.272
2009-06-08 09:30:00,65.3,65.38,64.91,65.22,49133.2444353267,49.8027,49.8637,49.5052,49.7416,49133.2444
2009-06-08 09:35:00,65.24,65.82,65.2,65.52,60621.602215611856,49.7569,50.1992,49.7264,49.9704,60621.6022
2009-06-08 09:40:00,65.53,65.76,65.51,65.76,13539.850241050364,49.9781,50.1535,49.9628,50.1535,13539.8502
2009-06-08 09:45:00,65.73,65.73,65.45,65.51,25438.506513488563,50.1306,50.1306,49.9171,49.9628,25438.5065
2009-06-08 09:50:00,65.51,65.53,65.46,65.51,9744.58918863473,49.9628,49.9781,49.9247,49.9628,9744.5892
2009-06-08 09:55:00,65.5,65.52,65.42,65.44,27797.72284336855,49.9552,49.9704,49.8942,49.9094,27797.7228
2009-06-08 10:00:00,65.44,65.53,65.42,65.5,49235.81905836496,49.9094,49.9781,49.8942,49.9552,49235.8191
2009-06-08 10:05:00,65.49,65.57,65.47,65.51,23899.887167914658,49.9476,50.0086,49.9323,49.9628,23899.8872
2009-06-08 10:10:00,65.52,65.55,65.47,65.49,25643.65575956508,49.9704,49.9933,49.9323,49.9476,25643.6558
2009-06-08 10:15:00,65.52,65.54,65.49,65.5,55595.4456867371,49.9704,49.9857,49.9476,49.9552,55595.4457
2009-06-08 10:20:00,65.49,65.57,65.49,65.51,29028.61831982768,49.9476,50.0086,49.9476,49.9628,29028.6183
2009-06-08 10:25:00,65.52,65.54,65.44,65.44,22566.41706841727,49.9704,49.9857,49.9094,49.9094,22566.4171
2009-06-08 10:30:00,65.44,65.44,65.32,65.41,17847.984408657296,49.9094,49.9094,49.8179,49.8865,17847.9844
2009-06-08 10:35:00,65.42,65.42,65.29,65.4,18668.58139296338,49.8942,49.8942,49.795,49.8789,18668.5814
2009-06-08 10:40:00,65.39,65.4,65.3,65.35,12103.80551851472,49.8713,49.8789,49.8027,49.8408,12103.8055
2009-06-08 10:45:00,65.32,65.35,65.29,65.33,13847.574110165144,49.8179,49.8408,49.795,49.8255,13847.5741
2009-06-08 10:50:00,65.33,65.39,65.33,65.39,10462.611549902556,49.8255,49.8713,49.8255,49.8713,10462.6115
2009-06-08 10:55:00,65.38,65.4,65.33,65.37,5949.328136219099,49.8637,49.8789,49.8255,49.856,5949.3281
2009-06-08 11:00:00,65.35,65.44,65.35,65.42,20514.924607652065,49.8408,49.9094,49.8408,49.8942,20514.9246
2009-06-08 11:05:00,65.43,65.56,65.41,65.56,19386.6037542312,49.9018,50.0009,49.8865,50.0009,19386.6038
2009-06-08 11:10:00,65.56,65.64,65.52,65.55,11898.656272438198,50.0009,50.062,49.9704,49.9933,11898.6563
2009-06-08 11:15:00,65.54,65.56,65.44,65.55,18258.28290081034,49.9857,50.0009,49.9094,49.9933,18258.2829
2009-06-08 11:20:00,65.56,65.56,65.48,65.48,12308.95476459124,50.0009,50.0009,49.9399,49.9399,12308.9548
2009-06-08 11:25:00,65.5,65.53,65.43,65.52,24002.46179095292,49.9552,49.9781,49.9018,49.9704,24002.4618
2009-06-08 11:30:00,65.52,65.56,65.47,65.47,21232.94696891989,49.9704,50.0009,49.9323,49.9323,21232.947
2009-06-08 11:35:00,65.46,65.47,65.32,65.34,13847.574110165144,49.9247,49.9323,49.8179,49.8332,13847.5741
2009-06-08 11:40:00,65.32,65.37,65.3,65.36,6975.074366601702,49.8179,49.856,49.8027,49.8484,6975.0744
2009-06-08 11:45:00,65.37,65.44,65.32,65.34,39901.52836188327,49.856,49.9094,49.8179,49.8332,39901.5284
2009-06-08 11:50:00,65.33,65.35,65.23,65.24,19694.327623345984,49.8255,49.8408,49.7493,49.7569,19694.3276
2009-06-08 11:55:00,65.24,65.39,65.24,65.32,17540.260539542516,49.7569,49.8713,49.7569,49.8179,17540.2605
2009-06-08 12:00:00,65.32,65.33,65.09,65.13,28926.043696789413,49.8179,49.8255,49.6425,49.673,28926.0437
2009-06-08 12:05:00,65.14,65.26,65.12,65.24,22976.71556057032,49.6806,49.7721,49.6654,49.7569,22976.7156
2009-06-08 12:10:00,65.25,65.27,65.19,65.24,23694.737921838136,49.7645,49.7798,49.7188,49.7569,23694.7379
2009-06-08 12:15:00,65.27,65.3,65.25,65.25,14565.596471432968,49.7798,49.8027,49.7645,49.7645,14565.5965
2009-06-08 12:20:00,65.23,65.33,65.19,65.32,45132.83413683454,49.7493,49.8255,49.7188,49.8179,45132.8341
2009-06-08 12:25:00,65.32,65.36,65.28,65.33,21232.94696891989,49.8179,49.8484,49.7874,49.8255,21232.947
2009-06-08 12:30:00,65.33,65.35,65.3,65.32,17027.387424351215,49.8255,49.8408,49.8027,49.8179,17027.3874
2009-06-08 12:35:00,65.32,65.35,65.3,65.33,17335.111293465994,49.8179,49.8408,49.8027,49.8255,17335.1113
2009-06-08 12:40:00,65.35,65.36,65.32,65.34,9129.14145040517,49.8408,49.8484,49.8179,49.8332,9129.1415
2009-06-08 12:45:00,65.33,65.4,65.3,65.32,12411.5293876295,49.8255,49.8789,49.8027,49.8179,12411.5294
2009-06-08 12:50:00,65.32,65.35,65.28,65.34,22874.14093753205,49.8179,49.8408,49.7874,49.8332,22874.1409
2009-06-08 12:55:00,65.34,65.36,65.28,65.36,10154.887680787771,49.8332,49.8484,49.7874,49.8484,10154.8877
2009-06-08 13:00:00,65.34,65.38,65.32,65.34,14360.447225356444,49.8332,49.8637,49.8179,49.8332,14360.4472
2009-06-08 13:05:00,65.32,65.34,65.32,65.32,19489.17837726946,49.8179,49.8332,49.8179,49.8179,19489.1784
2009-06-08 13:10:00,65.32,65.35,65.31,65.32,13539.850241050364,49.8179,49.8408,49.8103,49.8179,13539.8502
2009-06-08 13:15:00,65.34,65.44,65.32,65.36,15796.491947892093,49.8332,49.9094,49.8179,49.8484,15796.4919
2009-06-08 13:20:00,65.33,65.42,65.32,65.36,8205.969843060826,49.8255,49.8942,49.8179,49.8484,8205.9698
2009-06-08 13:25:00,65.36,65.37,65.32,65.32,11590.932403323415,49.8484,49.856,49.8179,49.8179,11590.9324
2009-06-08 13:30:00,65.32,65.37,65.32,65.33,9539.43994255821,49.8179,49.856,49.8179,49.8255,9539.4399
2009-06-08 13:35:00,65.34,65.36,65.33,65.33,6769.925120525182,49.8332,49.8484,49.8255,49.8255,6769.9251
2009-06-08 13:40:00,65.33,65.41,65.32,65.41,21643.24546107293,49.8255,49.8865,49.8179,49.8865,21643.2455
2009-06-08 13:45:00,65.38,65.52,65.37,65.45,13539.850241050364,49.8637,49.9704,49.856,49.9171,13539.8502
2009-06-08 13:50:00,65.46,65.49,65.41,65.43,16822.238178274692,49.9247,49.9476,49.8865,49.9018,16822.2382
2009-06-08 13:55:00,65.42,65.55,65.42,65.53,16104.215817006872,49.8942,49.9933,49.8942,49.9781,16104.2158
2009-06-08 14:00:00,65.52,65.52,65.42,65.44,9949.738434711251,49.9704,49.9704,49.8942,49.9094,9949.7384
2009-06-08 14:05:00,65.43,65.44,65.36,65.39,13026.977125859064,49.9018,49.9094,49.8484,49.8713,13026.9771
2009-06-08 14:10:00,65.38,65.43,65.35,65.38,13642.424864088624,49.8637,49.9018,49.8408,49.8637,13642.4249
2009-06-08 14:15:00,65.35,65.4,65.33,65.36,11180.633911170376,49.8408,49.8789,49.8255,49.8484,11180.6339
2009-06-08 14:20:00,65.36,65.42,65.36,65.37,12001.23089547646,49.8484,49.8942,49.8484,49.856,12001.2309
2009-06-08 14:25:00,65.37,65.47,65.37,65.46,12821.82787978254,49.856,49.9323,49.856,49.9247,12821.8279
2009-06-08 14:30:00,65.46,65.52,65.42,65.45,19284.029131192943,49.9247,49.9704,49.8942,49.9171,19284.0291
2009-06-08 14:35:00,65.44,65.48,65.41,65.47,12514.10401066776,49.9094,49.9399,49.8865,49.9323,12514.104
2009-06-08 14:40:00,65.47,65.48,65.44,65.45,13539.850241050364,49.9323,49.9399,49.9094,49.9171,13539.8502
2009-06-08 14:45:00,65.45,65.52,65.44,65.47,25746.230382603346,49.9171,49.9704,49.9094,49.9323,25746.2304
2009-06-08 14:50:00,65.48,65.54,65.46,65.48,10975.484665093856,49.9399,49.9857,49.9247,49.9399,10975.4847
2009-06-08 14:55:00,65.45,65.52,65.45,65.51,16822.238178274692,49.9171,49.9704,49.9171,49.9628,16822.2382
2009-06-08 15:00:00,65.5,65.55,65.47,65.47,13232.126371935585,49.9552,49.9933,49.9323,49.9323,13232.1264
2009-06-08 15:05:00,65.48,65.49,65.45,65.48,20104.626115499024,49.9399,49.9476,49.9171,49.9399,20104.6261
2009-06-08 15:10:00,65.48,65.54,65.45,65.48,9744.58918863473,49.9399,49.9857,49.9171,49.9399,9744.5892
2009-06-08 15:15:00,65.46,65.64,65.45,65.6,19386.6037542312,49.9247,50.062,49.9171,50.0315,19386.6038
2009-06-08 15:20:00,65.6,65.98,65.58,65.95,41747.87157657195,50.0315,50.3213,50.0162,50.2984,41747.8716
2009-06-08 15:25:00,65.95,65.95,65.83,65.85,24515.33490614422,50.2984,50.2984,50.2069,50.2221,24515.3349
2009-06-08 15:30:00,65.84,66.15,65.83,66.03,53338.80397989537,50.2145,50.4509,50.2069,50.3594,53338.804
2009-06-08 15:35:00,66.03,66.14,65.82,65.82,55800.59493281362,50.3594,50.4433,50.1992,50.1992,55800.5949
2009-06-08 15:40:00,65.83,65.88,65.74,65.78,46466.30423633193,50.2069,50.245,50.1382,50.1687,46466.3042
2009-06-08 15:45:00,65.77,65.81,65.71,65.74,26259.103497794644,50.1611,50.1916,50.1153,50.1382,26259.1035
2009-06-08 15:50:00,65.74,65.83,65.65,65.71,22874.14093753205,50.1382,50.2069,50.0696,50.1153,22874.1409
2009-06-08 15:55:00,65.71,65.8,65.52,65.56,46158.580367217146,50.1153,50.184,49.9704,50.0009,46158.5804
2009-06-09 09:30:00,65.9,65.9,65.51,65.71,34054.77484870243,50.2603,50.2603,49.9628,50.1153,34054.7748
2009-06-09 09:35:00,65.77,65.97,65.57,65.97,32413.580880090263,50.1611,50.3136,50.0086,50.3136,32413.5809
2009-06-09 09:40:00,66.0,66.17,65.93,66.0,25233.35726741204,50.3365,50.4662,50.2831,50.3365,25233.3573
2009-06-09 09:45:00,65.97,66.11,65.75,65.99,65647.75874448661,50.3136,50.4204,50.1459,50.3289,65647.7587
2009-06-09 09:50:00,66.05,66.26,66.04,66.26,29849.215304133755,50.3747,50.5348,50.367,50.5348,29849.2153
2009-06-09 09:55:00,66.26,66.51,66.26,66.51,38875.782131500666,50.5348,50.7255,50.5348,50.7255,38875.7821
2009-06-09 10:00:00,66.51,66.61,66.36,66.59,33336.752487434605,50.7255,50.8018,50.6111,50.7865,33336.7525
2009-06-09 10:05:00,66.6,66.66,66.57,66.65,26156.528874756383,50.7941,50.8399,50.7712,50.8323,26156.5289
2009-06-09 10:10:00,66.67,66.68,66.55,66.64,30464.66304236332,50.8475,50.8551,50.756,50.8246,30464.663
2009-06-09 10:15:00,66.66,66.66,66.53,66.58,20617.49923069033,50.8399,50.8399,50.7407,50.7789,20617.4992
2009-06-09 10:20:00,66.58,66.61,66.45,66.6,16617.088932198174,50.7789,50.8018,50.6797,50.7941,16617.0889
2009-06-09 10:25:00,66.6,66.61,66.53,66.59,11180.633911170376,50.7941,50.8018,50.7407,50.7865,11180.6339
2009-06-09 10:30:00,66.57,66.61,66.55,66.61,12924.402502820802,50.7712,50.8018,50.756,50.8018,12924.4025
2009-06-09 10:35:00,66.61,66.72,66.59,66.65,21950.969330187712,50.8018,50.8856,50.7865,50.8323,21950.9693
2009-06-09 10:40:00,66.64,66.73,66.64,66.71,21745.82008411119,50.8246,50.8933,50.8246,50.878,21745.8201
2009-06-09 10:45:00,66.7,66.76,66.62,66.62,28413.17058159811,50.8704,50.9162,50.8094,50.8094,28413.1706
2009-06-09 10:50:00,66.61,66.66,66.47,66.66,14873.320340547749,50.8018,50.8399,50.695,50.8399,14873.3203
2009-06-09 10:55:00,66.65,66.69,66.63,66.66,12821.82787978254,50.8323,50.8628,50.817,50.8399,12821.8279
2009-06-09 11:00:00,66.66,66.69,66.58,66.69,9231.71607344343,50.8399,50.8628,50.7789,50.8628,9231.7161
2009-06-09 11:05:00,66.65,66.69,66.6,66.66,9231.71607344343,50.8323,50.8628,50.7941,50.8399,9231.7161
2009-06-09 11:10:00,66.65,66.67,66.45,66.45,12514.10401066776,50.8323,50.8475,50.6797,50.6797,12514.104
2009-06-09 11:15:00,66.45,66.48,66.44,66.46,8205.969843060826,50.6797,50.7026,50.6721,50.6874,8205.9698
2009-06-09 11:20:00,66.43,66.46,66.36,66.39,9026.566827366907,50.6645,50.6874,50.6111,50.634,9026.5668
2009-06-09 11:25:00,66.4,66.48,66.38,66.38,14052.723356241666,50.6416,50.7026,50.6263,50.6263,14052.7234
2009-06-09 11:30:00,66.38,66.38,66.21,66.21,10872.910042055595,50.6263,50.6263,50.4967,50.4967,10872.91
2009-06-09 11:35:00,66.21,66.23,66.15,66.22,11180.633911170376,50.4967,50.5119,50.4509,50.5043,11180.6339
2009-06-09 11:40:00,66.22,66.25,66.22,66.24,12616.67863370602,50.5043,50.5272,50.5043,50.5196,12616.6786
2009-06-09 11:45:00,66.23,66.26,66.23,66.24,9642.014565596472,50.5119,50.5348,50.5119,50.5196,9642.0146
2009-06-09 11:50:00,66.25,66.33,66.23,66.33,19181.45450815468,50.5272,50.5882,50.5119,50.5882,19181.4545
2009-06-09 11:55:00,66.33,66.38,66.27,66.36,14770.745717509488,50.5882,50.6263,50.5424,50.6111,14770.7457
2009-06-09 12:00:00,66.38,66.48,66.36,66.43,25438.506513488563,50.6263,50.7026,50.6111,50.6645,25438.5065
2009-06-09 12:05:00,66.45,66.48,66.35,66.48,14565.596471432968,50.6797,50.7026,50.6035,50.7026,14565.5965
2009-06-09 12:10:00,66.48,66.48,66.41,66.45,13950.148733203405,50.7026,50.7026,50.6492,50.6797,13950.1487
2009-06-09 12:15:00,66.45,66.62,66.45,66.62,21848.39470714945,50.6797,50.8094,50.6797,50.8094,21848.3947
2009-06-09 12:20:00,66.61,66.67,66.56,66.56,18463.43214688686,50.8018,50.8475,50.7636,50.7636,18463.4321
2009-06-09 12:25:00,66.56,66.61,66.55,66.59,6975.074366601702,50.7636,50.8018,50.756,50.7865,6975.0744
2009-06-09 12:30:00,66.6,66.6,66.58,66.58,5539.029644066058,50.7941,50.7941,50.7789,50.7789,5539.0296
2009-06-09 12:35:00,66.6,66.6,66.54,66.54,12001.23089547646,50.7941,50.7941,50.7484,50.7484,12001.2309
2009-06-09 12:40:00,66.56,66.61,66.52,66.55,11796.081649399935,50.7636,50.8018,50.7331,50.756,11796.0816
2009-06-09 12:45:00,66.55,66.64,66.53,66.6,28823.469073751152,50.756,50.8246,50.7407,50.7941,28823.4691
2009-06-09 12:50:00,66.61,66.61,66.55,66.59,11488.357780285158,50.8018,50.8018,50.756,50.7865,11488.3578
2009-06-09 12:55:00,66.59,66.6,66.57,66.6,8103.395220022566,50.7865,50.7941,50.7712,50.7941,8103.3952
2009-06-09 13:00:00,66.6,66.77,66.6,66.75,32926.45399528157,50.7941,50.9238,50.7941,50.9085,32926.454
2009-06-09 13:05:00,66.76,66.78,66.73,66.76,11283.208534208636,50.9162,50.9314,50.8933,50.9162,11283.2085
2009-06-09 13:10:00,66.75,66.77,66.74,66.77,19386.6037542312,50.9085,50.9238,50.9009,50.9238,19386.6038
2009-06-09 13:15:00,66.77,66.77,66.73,66.75,10667.760795979077,50.9238,50.9238,50.8933,50.9085,10667.7608
2009-06-09 13:20:00,66.75,66.78,66.73,66.75,9847.163811672992,50.9085,50.9314,50.8933,50.9085,9847.1638
2009-06-09 13:25:00,66.74,66.78,66.71,66.71,10872.910042055595,50.9009,50.9314,50.878,50.878,10872.91
2009-06-09 13:30:00,66.71,66.73,66.67,66.7,8205.969843060826,50.878,50.8933,50.8475,50.8704,8205.9698
2009-06-09 13:35:00,66.69,66.69,66.64,66.66,11488.357780285158,50.8628,50.8628,50.8246,50.8399,11488.3578
2009-06-09 13:40:00,66.68,66.68,66.62,66.63,11180.633911170376,50.8551,50.8551,50.8094,50.817,11180.6339
2009-06-09 13:45:00,66.62,66.64,66.46,66.46,10975.484665093856,50.8094,50.8246,50.6874,50.6874,10975.4847
2009-06-09 13:50:00,66.46,66.48,66.44,66.46,27489.99897425377,50.6874,50.7026,50.6721,50.6874,27489.999
2009-06-09 13:55:00,66.45,66.46,66.37,66.46,32413.580880090263,50.6797,50.6874,50.6187,50.6874,32413.5809
2009-06-09 14:00:00,66.46,66.54,66.46,66.54,13232.126371935585,50.6874,50.7484,50.6874,50.7484,13232.1264
2009-06-09 14:05:00,66.54,66.55,66.48,66.5,12103.80551851472,50.7484,50.756,50.7026,50.7179,12103.8055
2009-06-09 14:10:00,66.5,66.5,66.45,66.49,21745.82008411119,50.7179,50.7179,50.6797,50.7102,21745.8201
2009-06-09 14:15:00,66.48,66.57,66.48,66.55,8411.119089137346,50.7026,50.7712,50.7026,50.756,8411.1191
2009-06-09 14:20:00,66.57,66.59,66.45,66.47,8821.417581290389,50.7712,50.7865,50.6797,50.695,8821.4176
2009-06-09 14:25:00,66.47,66.54,66.45,66.53,12514.10401066776,50.695,50.7484,50.6797,50.7407,12514.104
2009-06-09 14:30:00,66.54,66.66,66.54,66.64,16411.939686121652,50.7484,50.8399,50.7484,50.8246,16411.9397
2009-06-09 14:35:00,66.64,66.7,66.64,66.69,8308.544466099087,50.8246,50.8704,50.8246,50.8628,8308.5445
2009-06-09 14:40:00,66.67,66.77,66.64,66.68,32618.730126166785,50.8475,50.9238,50.8246,50.8551,32618.7301
2009-06-09 14:45:00,66.67,66.73,66.62,66.71,10154.887680787771,50.8475,50.8933,50.8094,50.878,10154.8877
2009-06-09 14:50:00,66.71,66.76,66.68,66.73,32721.304749205046,50.878,50.9162,50.8551,50.8933,32721.3047
2009-06-09 14:55:00,66.74,66.76,66.69,66.7,22976.71556057032,50.9009,50.9162,50.8628,50.8704,22976.7156
2009-06-09 15:00:00,66.7,66.71,66.58,66.62,25438.506513488563,50.8704,50.878,50.7789,50.8094,25438.5065
2009-06-09 15:05:00,66.6,66.63,66.59,66.59,13847.574110165144,50.7941,50.817,50.7865,50.7865,13847.5741
2009-06-09 15:10:00,66.59,66.61,66.47,66.6,31798.1331418607,50.7865,50.8018,50.695,50.7941,31798.1331
2009-06-09 15:15:00,66.57,66.63,66.48,66.63,17437.685916504255,50.7712,50.817,50.7026,50.817,17437.6859
2009-06-09 15:20:00,66.63,66.63,66.57,66.61,18976.30526207816,50.817,50.817,50.7712,50.8018,18976.3053
2009-06-09 15:25:00,66.62,66.68,66.61,66.66,9539.43994255821,50.8094,50.8551,50.8018,50.8399,9539.4399
2009-06-09 15:30:00,66.66,66.66,66.61,66.61,44517.38639860498,50.8399,50.8399,50.8018,50.8018,44517.3864
2009-06-09 15:35:00,66.61,66.64,66.57,66.61,31695.558518822443,50.8018,50.8246,50.7712,50.8018,31695.5585
2009-06-09 15:40:00,66.61,66.63,66.58,66.62,48210.07282798235,50.8018,50.817,50.7789,50.8094,48210.0728
2009-06-09 15:45:00,66.62,66.65,66.44,66.55,53133.65473381885,50.8094,50.8323,50.6721,50.756,53133.6547
2009-06-09 15:50:00,66.55,66.55,66.46,66.46,60724.17683865011,50.756,50.756,50.6874,50.6874,60724.1768
2009-06-09 15:55:00,66.44,66.47,66.32,66.35,106780.182582829,50.6721,50.695,50.5806,50.6035,106780.1826
2009-06-10 09:30:00,66.75,66.95,66.45,66.61,41029.84921530413,50.9085,51.0611,50.6797,50.8018,41029.8492
2009-06-10 09:35:00,66.57,66.58,66.25,66.53,25643.65575956508,50.7712,50.7789,50.5272,50.7407,25643.6558
2009-06-10 09:40:00,66.52,66.57,66.46,66.51,28413.17058159811,50.7331,50.7712,50.6874,50.7255,28413.1706
2009-06-10 09:45:00,66.5,66.55,66.41,66.43,12821.82787978254,50.7179,50.756,50.6492,50.6645,12821.8279
2009-06-10 09:50:00,66.42,66.54,66.41,66.49,14770.745717509488,50.6568,50.7484,50.6492,50.7102,14770.7457
2009-06-10 09:55:00,66.49,66.58,66.44,66.54,24925.63339829726,50.7102,50.7789,50.6721,50.7484,24925.6334
2009-06-10 10:00:00,66.55,66.57,66.4,66.45,40004.10298492153,50.756,50.7712,50.6416,50.6797,40004.103
2009-06-10 10:05:00,66.45,66.46,66.24,66.37,31695.558518822443,50.6797,50.6874,50.5196,50.6187,31695.5585
2009-06-10 10:10:00,66.37,66.45,66.35,66.36,20514.924607652065,50.6187,50.6797,50.6035,50.6111,20514.9246
2009-06-10 10:15:00,66.36,66.37,66.24,66.25,25848.805005641603,50.6111,50.6187,50.5196,50.5272,25848.805
2009-06-10 10:20:00,66.25,66.29,66.17,66.28,15796.491947892093,50.5272,50.5577,50.4662,50.5501,15796.4919
2009-06-10 10:25:00,66.25,66.3,66.07,66.09,56826.34116319622,50.5272,50.5653,50.3899,50.4052,56826.3412
2009-06-10 10:30:00,66.11,66.19,66.07,66.14,12103.80551851472,50.4204,50.4814,50.3899,50.4433,12103.8055
2009-06-10 10:35:00,66.13,66.16,66.09,66.11,16411.939686121652,50.4357,50.4586,50.4052,50.4204,16411.9397
2009-06-10 10:40:00,66.08,66.16,66.01,66.14,15181.044209662528,50.3975,50.4586,50.3441,50.4433,15181.0442
2009-06-10 10:45:00,66.14,66.16,66.03,66.06,9436.86531951995,50.4433,50.4586,50.3594,50.3823,9436.8653
2009-06-10 10:50:00,66.04,66.29,66.04,66.26,19899.476869422502,50.367,50.5577,50.367,50.5348,19899.4769
2009-06-10 10:55:00,66.26,66.26,66.15,66.19,13129.551748897322,50.5348,50.5348,50.4509,50.4814,13129.5517
2009-06-10 11:00:00,66.2,66.21,66.09,66.11,10154.887680787771,50.4891,50.4967,50.4052,50.4204,10154.8877
2009-06-10 11:05:00,66.11,66.27,66.11,66.25,11078.059288132115,50.4204,50.5424,50.4204,50.5272,11078.0593
2009-06-10 11:10:00,66.23,66.38,66.21,66.27,67494.1019591753,50.5119,50.6263,50.4967,50.5424,67494.102
2009-06-10 11:15:00,66.27,66.27,66.1,66.19,12616.67863370602,50.5424,50.5424,50.4128,50.4814,12616.6786
2009-06-10 11:20:00,66.18,66.22,66.03,66.05,14565.596471432968,50.4738,50.5043,50.3594,50.3747,14565.5965
2009-06-10 11:25:00,66.05,66.19,65.97,66.18,22668.99169145553,50.3747,50.4814,50.3136,50.4738,22668.9917
2009-06-10 11:30:00,66.18,66.21,66.17,66.18,17335.111293465994,50.4738,50.4967,50.4662,50.4738,17335.1113
2009-06-10 11:35:00,66.16,66.2,66.09,66.09,43183.9162991076,50.4586,50.4891,50.4052,50.4052,43183.9163
2009-06-10 11:40:00,66.1,66.16,66.04,66.04,21438.09621499641,50.4128,50.4586,50.367,50.367,21438.0962
2009-06-10 11:45:00,66.04,66.04,65.97,65.99,10770.335419017334,50.367,50.367,50.3136,50.3289,10770.3354
2009-06-10 11:50:00,66.0,66.02,65.94,65.94,28208.02133552159,50.3365,50.3518,50.2908,50.2908,28208.0213
2009-06-10 11:55:00,65.97,65.97,65.79,65.81,24412.76028310596,50.3136,50.3136,50.1764,50.1916,24412.7603
2009-06-10 12:00:00,65.82,65.92,65.82,65.89,15078.46958662427,50.1992,50.2755,50.1992,50.2526,15078.4696
2009-06-10 12:05:00,65.88,65.91,65.81,65.86,21130.372345881628,50.245,50.2679,50.1916,50.2297,21130.3723
2009-06-10 12:10:00,65.87,65.94,65.85,65.93,8513.693712175607,50.2374,50.2908,50.2221,50.2831,8513.6937
2009-06-10 12:15:00,65.93,65.97,65.87,65.88,17950.559031695557,50.2831,50.3136,50.2374,50.245,17950.559
2009-06-10 12:20:00,65.89,65.9,65.83,65.83,19489.17837726946,50.2526,50.2603,50.2069,50.2069,19489.1784
2009-06-10 12:25:00,65.83,65.87,65.78,65.83,15796.491947892093,50.2069,50.2374,50.1687,50.2069,15796.4919
2009-06-10 12:30:00,65.83,65.84,65.72,65.84,14052.723356241666,50.2069,50.2145,50.123,50.2145,14052.7234
2009-06-10 12:35:00,65.81,66.34,65.79,65.8,24310.1856600677,50.1916,50.5958,50.1764,50.184,24310.1857
2009-06-10 12:40:00,65.8,65.86,65.76,65.84,13642.424864088624,50.184,50.2297,50.1535,50.2145,13642.4249
2009-06-10 12:45:00,65.84,65.86,65.79,65.81,12514.10401066776,50.2145,50.2297,50.1764,50.1916,12514.104
2009-06-10 12:50:00,65.81,65.83,65.81,65.83,5436.455021027798,50.1916,50.2069,50.1916,50.2069,5436.455
2009-06-10 12:55:00,65.83,65.85,65.8,65.8,7795.671350907785,50.2069,50.2221,50.184,50.184,7795.6714
2009-06-10 13:00:00,65.8,65.8,65.65,65.67,20207.200738537285,50.184,50.184,50.0696,50.0848,20207.2007
2009-06-10 13:05:00,65.68,65.68,65.51,65.56,12411.5293876295,50.0925,50.0925,49.9628,50.0009,12411.5294
2009-06-10 13:10:00,65.56,65.59,65.53,65.59,7385.372858754744,50.0009,50.0238,49.9781,50.0238,7385.3729
2009-06-10 13:15:00,65.58,65.6,65.56,65.59,8718.842958252128,50.0162,50.0315,50.0009,50.0238,8718.843
2009-06-10 13:20:00,65.6,65.63,65.58,65.62,8000.820596984306,50.0315,50.0543,50.0162,50.0467,8000.8206
2009-06-10 13:25:00,65.63,65.65,65.6,65.62,11488.357780285158,50.0543,50.0696,50.0315,50.0467,11488.3578
2009-06-10 13:30:00,65.62,65.63,65.56,65.6,17027.387424351215,50.0467,50.0543,50.0009,50.0315,17027.3874
2009-06-10 13:35:00,65.61,65.65,65.58,65.61,15693.91732485383,50.0391,50.0696,50.0162,50.0391,15693.9173
2009-06-10 13:40:00,65.6,65.71,65.6,65.66,10770.335419017334,50.0315,50.1153,50.0315,50.0772,10770.3354
2009-06-10 13:45:00,65.66,65.66,65.58,65.58,9539.43994255821,50.0772,50.0772,50.0162,50.0162,9539.4399
2009-06-10 13:50:00,65.6,65.68,65.58,65.64,12001.23089547646,50.0315,50.0925,50.0162,50.062,12001.2309
2009-06-10 13:55:00,65.66,65.67,65.62,65.65,14052.723356241666,50.0772,50.0848,50.0467,50.0696,14052.7234
2009-06-10 14:00:00,65.63,65.66,65.62,65.64,14463.021848394706,50.0543,50.0772,50.0467,50.062,14463.0218
2009-06-10 14:05:00,65.66,65.66,65.6,65.62,12411.5293876295,50.0772,50.0772,50.0315,50.0467,12411.5294
2009-06-10 14:10:00,65.61,65.71,65.61,65.7,13129.551748897322,50.0391,50.1153,50.0391,50.1077,13129.5517
2009-06-10 14:15:00,65.7,65.7,65.65,65.67,9847.163811672992,50.1077,50.1077,50.0696,50.0848,9847.1638
2009-06-10 14:20:00,65.66,65.76,65.66,65.73,24412.76028310596,50.0772,50.1535,50.0772,50.1306,24412.7603
2009-06-10 14:25:00,65.73,65.76,65.7,65.72,15283.61883270079,50.1306,50.1535,50.1077,50.123,15283.6188
2009-06-10 14:30:00,65.71,65.72,65.62,65.62,8513.693712175607,50.1153,50.123,50.0467,50.0467,8513.6937
2009-06-10 14:35:00,65.63,65.78,65.63,65.76,16309.365063083393,50.0543,50.1687,50.0543,50.1535,16309.3651
2009-06-10 14:40:00,65.77,65.82,65.73,65.73,12821.82787978254,50.1611,50.1992,50.1306,50.1306,12821.8279
2009-06-10 14:45:00,65.73,65.74,65.7,65.71,8000.820596984306,50.1306,50.1382,50.1077,50.1153,8000.8206
2009-06-10 14:50:00,65.72,65.8,65.64,65.77,18566.00676992512,50.123,50.184,50.062,50.1611,18566.0068
2009-06-10 14:55:00,65.77,65.81,65.68,65.68,9642.014565596472,50.1611,50.1916,50.0925,50.0925,9642.0146
2009-06-10 15:00:00,65.67,65.69,65.63,65.66,14155.297979279923,50.0848,50.1001,50.0543,50.0772,14155.298
2009-06-10 15:05:00,65.66,65.68,65.57,65.59,11796.081649399935,50.0772,50.0925,50.0086,50.0238,11796.0816
2009-06-10 15:10:00,65.6,65.61,65.56,65.56,10154.887680787771,50.0315,50.0391,50.0009,50.0009,10154.8877
2009-06-10 15:15:00,65.57,65.6,65.53,65.59,35388.24494819981,50.0086,50.0315,49.9781,50.0238,35388.2449
2009-06-10 15:20:00,65.58,65.63,65.56,65.57,15899.06657093035,50.0162,50.0543,50.0009,50.0086,15899.0666
2009-06-10 15:25:00,65.57,65.62,65.56,65.56,16617.088932198174,50.0086,50.0467,50.0009,50.0009,16617.0889
2009-06-10 15:30:00,65.57,65.7,65.57,65.64,31080.11078059288,50.0086,50.1077,50.0086,50.062,31080.1108
2009-06-10 15:35:00,65.65,65.76,65.65,65.7,26361.678120832905,50.0696,50.1535,50.0696,50.1077,26361.6781
2009-06-10 15:40:00,65.72,65.75,65.66,65.74,25233.35726741204,50.123,50.1459,50.0772,50.1382,25233.3573
2009-06-10 15:45:00,65.74,65.82,65.7,65.81,54467.12483331624,50.1382,50.1992,50.1077,50.1916,54467.1248
2009-06-10 15:50:00,65.81,65.89,65.74,65.87,32926.45399528157,50.1916,50.2526,50.1382,50.2374,32926.454
2009-06-10 15:55:00,65.88,65.92,65.85,65.89,68417.27356651964,50.245,50.2755,50.2221,50.2526,68417.2736
2009-06-11 09:30:00,65.93,66.29,65.83,66.29,20412.349984613807,50.2831,50.5577,50.2069,50.5577,20412.35
2009-06-11 09:35:00,66.27,66.73,66.27,66.32,25438.506513488563,50.5424,50.8933,50.5424,50.5806,25438.5065
2009-06-11 09:40:00,66.38,66.61,66.32,66.59,20720.073853728587,50.6263,50.8018,50.5806,50.7865,20720.0739
2009-06-11 09:45:00,66.61,66.78,66.61,66.77,59493.28136219099,50.8018,50.9314,50.8018,50.9238,59493.2814
2009-06-11 09:50:00,66.75,66.78,66.52,66.61,10462.611549902556,50.9085,50.9314,50.7331,50.8018,10462.6115
2009-06-11 09:55:00,66.61,66.71,66.58,66.61,12103.80551851472,50.8018,50.878,50.7789,50.8018,12103.8055
2009-06-11 10:00:00,66.65,66.68,66.59,66.65,10360.036926864292,50.8323,50.8551,50.7865,50.8323,10360.0369
2009-06-11 10:05:00,66.63,66.64,66.41,66.44,17027.387424351215,50.817,50.8246,50.6492,50.6721,17027.3874
2009-06-11 10:10:00,66.45,66.61,66.45,66.57,12308.95476459124,50.6797,50.8018,50.6797,50.7712,12308.9548
2009-06-11 10:15:00,66.59,66.72,66.58,66.71,13026.977125859064,50.7865,50.8856,50.7789,50.878,13026.9771
2009-06-11 10:20:00,66.7,66.7,66.54,66.54,10872.910042055595,50.8704,50.8704,50.7484,50.7484,10872.91
2009-06-11 10:25:00,66.58,66.58,66.51,66.54,16104.215817006872,50.7789,50.7789,50.7255,50.7484,16104.2158
2009-06-11 10:30:00,66.53,66.61,66.5,66.54,23284.43942968509,50.7407,50.8018,50.7179,50.7484,23284.4394
2009-06-11 10:35:00,66.53,66.65,66.52,66.62,19386.6037542312,50.7407,50.8323,50.7331,50.8094,19386.6038
2009-06-11 10:40:00,66.64,66.78,66.61,66.77,29131.19294286593,50.8246,50.9314,50.8018,50.9238,29131.1929
2009-06-11 10:45:00,66.77,66.77,66.72,66.75,12308.95476459124,50.9238,50.9238,50.8856,50.9085,12308.9548
2009-06-11 10:50:00,66.77,66.77,66.75,66.76,8616.268335213868,50.9238,50.9238,50.9085,50.9162,8616.2683
2009-06-11 10:55:00,66.75,66.85,66.72,66.85,20925.22309980511,50.9085,50.9848,50.8856,50.9848,20925.2231
2009-06-11 11:00:00,66.85,67.0,66.84,67.0,26053.954251718125,50.9848,51.0992,50.9772,51.0992,26053.9543
2009-06-11 11:05:00,67.0,67.12,67.0,67.02,21643.24546107293,51.0992,51.1907,51.0992,51.1145,21643.2455
2009-06-11 11:10:00,67.02,67.17,67.0,67.16,20617.49923069033,51.1145,51.2289,51.0992,51.2212,20617.4992
2009-06-11 11:15:00,67.18,67.21,67.09,67.19,26259.103497794644,51.2365,51.2594,51.1678,51.2441,26259.1035
2009-06-11 11:20:00,67.18,67.22,67.12,67.2,15181.044209662528,51.2365,51.267,51.1907,51.2517,15181.0442
2009-06-11 11:25:00,67.22,67.24,67.16,67.21,30977.53615755462,51.267,51.2822,51.2212,51.2594,30977.5362
2009-06-11 11:30:00,67.22,67.24,67.17,67.17,21745.82008411119,51.267,51.2822,51.2289,51.2289,21745.8201
2009-06-11 11:35:00,67.15,67.21,67.14,67.2,7077.648989639963,51.2136,51.2594,51.206,51.2517,7077.649
2009-06-11 11:40:00,67.21,67.22,67.09,67.11,47902.34895886757,51.2594,51.267,51.1678,51.1831,47902.349
2009-06-11 11:45:00,67.1,67.14,67.09,67.12,39491.22986973023,51.1755,51.206,51.1678,51.1907,39491.2299
2009-06-11 11:50:00,67.12,67.13,67.06,67.12,13232.126371935585,51.1907,51.1983,51.145,51.1907,13232.1264
2009-06-11 11:55:00,67.11,67.16,67.06,67.06,7180.223612678223,51.1831,51.2212,51.145,51.145,7180.2236
2009-06-11 12:00:00,67.06,67.12,67.04,67.08,13539.850241050364,51.145,51.1907,51.1297,51.1602,13539.8502
2009-06-11 12:05:00,67.09,67.09,66.94,66.96,9436.86531951995,51.1678,51.1678,51.0534,51.0687,9436.8653
2009-06-11 12:10:00,66.94,66.97,66.83,66.83,12821.82787978254,51.0534,51.0763,50.9695,50.9695,12821.8279
2009-06-11 12:15:00,66.83,66.84,66.8,66.83,7487.947481793004,50.9695,50.9772,50.9467,50.9695,7487.9475
2009-06-11 12:20:00,66.84,66.97,66.84,66.87,17540.260539542516,50.9772,51.0763,50.9772,51.0,17540.2605
2009-06-11 12:25:00,66.87,66.96,66.87,66.93,3384.962560262591,51.0,51.0687,51.0,51.0458,3384.9626
2009-06-11 12:30:00,66.95,67.06,66.94,67.05,13950.148733203405,51.0611,51.145,51.0534,51.1373,13950.1487
2009-06-11 12:35:00,67.05,67.05,66.95,66.99,19591.753000307723,51.1373,51.1373,51.0611,51.0916,19591.753
2009-06-11 12:40:00,66.98,67.15,66.94,67.13,19489.17837726946,51.0839,51.2136,51.0534,51.1983,19489.1784
2009-06-11 12:45:00,67.12,67.22,67.12,67.15,20514.924607652065,51.1907,51.267,51.1907,51.2136,20514.9246
2009-06-11 12:50:00,67.15,67.24,67.14,67.24,13129.551748897322,51.2136,51.2822,51.206,51.2822,13129.5517
2009-06-11 12:55:00,67.24,67.42,67.24,67.42,14052.723356241666,51.2822,51.4195,51.2822,51.4195,14052.7234
2009-06-11 13:00:00,67.42,67.47,67.34,67.44,17745.40978561904,51.4195,51.4577,51.3585,51.4348,17745.4098
2009-06-11 13:05:00,67.41,67.42,67.33,67.34,36824.28967073546,51.4119,51.4195,51.3509,51.3585,36824.2897
2009-06-11 13:10:00,67.37,67.37,67.26,67.26,14873.320340547749,51.3814,51.3814,51.2975,51.2975,14873.3203
2009-06-11 13:15:00,67.28,67.28,67.2,67.27,5231.305774951277,51.3127,51.3127,51.2517,51.3051,5231.3058
2009-06-11 13:20:00,67.31,67.33,67.22,67.27,23797.3125448764,51.3356,51.3509,51.267,51.3051,23797.3125
2009-06-11 13:25:00,67.26,67.32,67.26,67.29,22156.11857626423,51.2975,51.3433,51.2975,51.3204,22156.1186
2009-06-11 13:30:00,67.31,67.37,67.21,67.34,22771.5663144938,51.3356,51.3814,51.2594,51.3585,22771.5663
2009-06-11 13:35:00,67.34,67.34,67.19,67.25,13026.977125859064,51.3585,51.3585,51.2441,51.2899,13026.9771
2009-06-11 13:40:00,67.23,67.24,67.16,67.18,5744.178890142579,51.2746,51.2822,51.2212,51.2365,5744.1789
2009-06-11 13:45:00,67.18,67.27,67.16,67.25,8718.842958252128,51.2365,51.3051,51.2212,51.2899,8718.843
2009-06-11 13:50:00,67.26,67.28,67.23,67.28,5744.178890142579,51.2975,51.3127,51.2746,51.3127,5744.1789
2009-06-11 13:55:00,67.28,67.3,67.23,67.25,10052.313057749512,51.3127,51.328,51.2746,51.2899,10052.3131
2009-06-11 14:00:00,67.25,67.25,67.12,67.17,13232.126371935585,51.2899,51.2899,51.1907,51.2289,13232.1264
2009-06-11 14:05:00,67.15,67.21,67.03,67.08,11180.633911170376,51.2136,51.2594,51.1221,51.1602,11180.6339
2009-06-11 14:10:00,67.05,67.13,67.03,67.03,9744.58918863473,51.1373,51.1983,51.1221,51.1221,9744.5892
2009-06-11 14:15:00,67.02,67.07,67.0,67.01,17540.260539542516,51.1145,51.1526,51.0992,51.1068,17540.2605
2009-06-11 14:20:00,67.01,67.02,66.98,67.02,11180.633911170376,51.1068,51.1145,51.0839,51.1145,11180.6339
2009-06-11 14:25:00,67.0,67.01,66.98,67.01,5744.178890142579,51.0992,51.1068,51.0839,51.1068,5744.1789
2009-06-11 14:30:00,67.0,67.0,66.94,66.96,14155.297979279923,51.0992,51.0992,51.0534,51.0687,14155.298
2009-06-11 14:35:00,66.95,66.97,66.81,66.81,13950.148733203405,51.0611,51.0763,50.9543,50.9543,13950.1487
2009-06-11 14:40:00,66.81,66.83,66.76,66.76,17232.536670427737,50.9543,50.9695,50.9162,50.9162,17232.5367
2009-06-11 14:45:00,66.76,66.86,66.76,66.83,8513.693712175607,50.9162,50.9924,50.9162,50.9695,8513.6937
2009-06-11 14:50:00,66.81,66.88,66.73,66.83,14873.320340547749,50.9543,51.0077,50.8933,50.9695,14873.3203
2009-06-11 14:55:00,66.83,66.91,66.82,66.91,12103.80551851472,50.9695,51.0306,50.9619,51.0306,12103.8055
2009-06-11 15:00:00,66.88,66.91,66.83,66.91,13642.424864088624,51.0077,51.0306,50.9695,51.0306,13642.4249
2009-06-11 15:05:00,66.91,66.99,66.87,66.94,13539.850241050364,51.0306,51.0916,51.0,51.0534,13539.8502
2009-06-11 15:10:00,66.94,66.97,66.9,66.92,8821.417581290389,51.0534,51.0763,51.0229,51.0382,8821.4176
2009-06-11 15:15:00,66.91,67.0,66.91,67.0,21643.24546107293,51.0306,51.0992,51.0306,51.0992,21643.2455
2009-06-11 15:20:00,67.0,67.03,66.9,67.0,24002.46179095292,51.0992,51.1221,51.0229,51.0992,24002.4618
2009-06-11 15:25:00,67.01,67.08,66.97,66.99,16924.812801312954,51.1068,51.1602,51.0763,51.0916,16924.8128
2009-06-11 15:30:00,66.98,66.98,66.78,66.78,24515.33490614422,51.0839,51.0839,50.9314,50.9314,24515.3349
2009-06-11 15:35:00,66.78,66.9,66.78,66.88,12308.95476459124,50.9314,51.0229,50.9314,51.0077,12308.9548
2009-06-11 15:40:00,66.88,66.96,66.85,66.9,30156.93917324854,51.0077,51.0687,50.9848,51.0229,30156.9392
2009-06-11 15:45:00,66.9,66.98,66.86,66.86,17540.260539542516,51.0229,51.0839,50.9924,50.9924,17540.2605
2009-06-11 15:50:00,66.86,66.9,66.73,66.74,24720.48415222074,50.9924,51.0229,50.8933,50.9009,24720.4842
2009-06-11 15:55:00,66.74,66.74,66.56,66.57,49851.26679659452,50.9009,50.9009,50.7636,50.7712,49851.2668
2009-06-12 09:30:00,66.02,66.73,66.02,66.62,33234.17786439635,50.3518,50.8933,50.3518,50.8094,33234.1779
2009-06-12 09:35:00,66.61,66.61,66.2,66.23,41747.87157657195,50.8018,50.8018,50.4891,50.5119,41747.8716
2009-06-12 09:40:00,66.21,66.3,66.05,66.05,27489.99897425377,50.4967,50.5653,50.3747,50.3747,27489.999
2009-06-12 09:45:00,66.05,66.2,66.05,66.15,38362.90901630936,50.3747,50.4891,50.3747,50.4509,38362.909
2009-06-12 09:50:00,66.13,66.53,66.12,66.5,18463.43214688686,50.4357,50.7407,50.428,50.7179,18463.4321
2009-06-12 09:55:00,66.5,66.5,66.33,66.36,23797.3125448764,50.7179,50.7179,50.5882,50.6111,23797.3125
2009-06-12 10:00:00,66.38,66.4,66.33,66.38,26771.976612985945,50.6263,50.6416,50.5882,50.6263,26771.9766
2009-06-12 10:05:00,66.38,66.42,66.32,66.4,33234.17786439635,50.6263,50.6568,50.5806,50.6416,33234.1779
2009-06-12 10:10:00,66.4,66.45,66.36,66.45,10154.887680787771,50.6416,50.6797,50.6111,50.6797,10154.8877
2009-06-12 10:15:00,66.42,66.44,66.39,66.39,14257.872602318186,50.6568,50.6721,50.634,50.634,14257.8726
2009-06-12 10:20:00,66.4,66.63,66.39,66.57,18873.7306390399,50.6416,50.817,50.634,50.7712,18873.7306
2009-06-12 10:25:00,66.57,66.75,66.57,66.73,65134.885629295306,50.7712,50.9085,50.7712,50.8933,65134.8856
2009-06-12 10:30:00,66.74,67.0,66.72,66.96,19899.476869422502,50.9009,51.0992,50.8856,51.0687,19899.4769
2009-06-12 10:35:00,66.97,67.0,66.8,66.85,17335.111293465994,51.0763,51.0992,50.9467,50.9848,17335.1113
2009-06-12 10:40:00,66.87,67.0,66.86,66.99,13437.275618012103,51.0,51.0992,50.9924,51.0916,13437.2756
2009-06-12 10:45:00,66.99,67.04,66.9,66.92,21848.39470714945,51.0916,51.1297,51.0229,51.0382,21848.3947
2009-06-12 10:50:00,66.92,67.02,66.92,67.0,13026.977125859064,51.0382,51.1145,51.0382,51.0992,13026.9771
2009-06-12 10:55:00,67.0,67.02,66.94,66.94,10052.313057749512,51.0992,51.1145,51.0534,51.0534,10052.3131
2009-06-12 11:00:00,66.94,66.95,66.82,66.84,27900.29746640681,51.0534,51.0611,50.9619,50.9772,27900.2975
2009-06-12 11:05:00,66.85,66.85,66.74,66.74,17232.536670427737,50.9848,50.9848,50.9009,50.9009,17232.5367
2009-06-12 11:10:00,66.74,66.81,66.74,66.78,12411.5293876295,50.9009,50.9543,50.9009,50.9314,12411.5294
2009-06-12 11:15:00,66.78,66.88,66.74,66.87,30362.088419325057,50.9314,51.0077,50.9009,51.0,30362.0884
2009-06-12 11:20:00,66.83,66.87,66.73,66.82,23079.290183608573,50.9695,51.0,50.8933,50.9619,23079.2902
2009-06-12 11:25:00,66.83,66.83,66.8,66.82,2564.365575956508,50.9695,50.9695,50.9467,50.9619,2564.3656
2009-06-12 11:30:00,66.82,66.89,66.82,66.87,6667.350497486921,50.9619,51.0153,50.9619,51.0,6667.3505
2009-06-12 11:35:00,66.86,66.89,66.8,66.81,5744.178890142579,50.9924,51.0153,50.9467,50.9543,5744.1789
2009-06-12 11:40:00,66.81,66.89,66.81,66.89,7590.522104831264,50.9543,51.0153,50.9543,51.0153,7590.5221
2009-06-12 11:45:00,66.89,66.89,66.8,66.83,13232.126371935585,51.0153,51.0153,50.9467,50.9695,13232.1264
2009-06-12 11:50:00,66.83,66.97,66.83,66.94,11488.357780285158,50.9695,51.0763,50.9695,51.0534,11488.3578
2009-06-12 11:55:00,66.91,66.95,66.88,66.91,7590.522104831264,51.0306,51.0611,51.0077,51.0306,7590.5221
2009-06-12 12:00:00,66.88,66.9,66.87,66.89,4102.984921530413,51.0077,51.0229,51.0,51.0153,4102.9849
2009-06-12 12:05:00,66.87,66.91,66.87,66.89,5846.753513180839,51.0,51.0306,51.0,51.0153,5846.7535
2009-06-12 12:10:00,66.88,66.9,66.88,66.88,2666.9401989947687,51.0077,51.0229,51.0077,51.0077,2666.9402
2009-06-12 12:15:00,66.87,67.02,66.84,66.88,9129.14145040517,51.0,51.1145,50.9772,51.0077,9129.1415
2009-06-12 12:20:00,66.88,66.9,66.82,66.9,6462.201251410401,51.0077,51.0229,50.9619,51.0229,6462.2013
2009-06-12 12:25:00,66.91,66.94,66.9,66.94,7795.671350907785,51.0306,51.0534,51.0229,51.0534,7795.6714
2009-06-12 12:30:00,66.92,66.94,66.88,66.88,15899.06657093035,51.0382,51.0534,51.0077,51.0077,15899.0666
2009-06-12 12:35:00,66.87,66.88,66.84,66.84,7077.648989639963,51.0,51.0077,50.9772,50.9772,7077.649
2009-06-12 12:40:00,66.86,66.91,66.85,66.9,8205.969843060826,50.9924,51.0306,50.9848,51.0229,8205.9698
2009-06-12 12:45:00,66.91,66.96,66.91,66.92,4821.007282798236,51.0306,51.0687,51.0306,51.0382,4821.0073
2009-06-12 12:50:00,66.92,66.92,66.8,66.9,6667.350497486921,51.0382,51.0382,50.9467,51.0229,6667.3505
2009-06-12 12:55:00,66.91,67.01,66.89,67.0,9026.566827366907,51.0306,51.1068,51.0153,51.0992,9026.5668
2009-06-12 13:00:00,67.01,67.14,67.01,67.13,6359.626628372141,51.1068,51.206,51.1068,51.1983,6359.6266
2009-06-12 13:05:00,67.11,67.11,66.97,67.01,10770.335419017334,51.1831,51.1831,51.0763,51.1068,10770.3354
2009-06-12 13:10:00,67.01,67.05,67.0,67.02,8411.119089137346,51.1068,51.1373,51.0992,51.1145,8411.1191
2009-06-12 13:15:00,67.02,67.09,67.01,67.07,10154.887680787771,51.1145,51.1678,51.1068,51.1526,10154.8877
2009-06-12 13:20:00,67.05,67.11,67.05,67.1,4102.984921530413,51.1373,51.1831,51.1373,51.1755,4102.9849
2009-06-12 13:25:00,67.09,67.1,67.06,67.06,7590.522104831264,51.1678,51.1755,51.145,51.145,7590.5221
2009-06-12 13:30:00,67.06,67.07,67.0,67.01,6975.074366601702,51.145,51.1526,51.0992,51.1068,6975.0744
2009-06-12 13:35:00,67.0,67.03,66.96,67.0,8205.969843060826,51.0992,51.1221,51.0687,51.0992,8205.9698
2009-06-12 13:40:00,67.02,67.02,66.96,66.98,2974.6640681095496,51.1145,51.1145,51.0687,51.0839,2974.6641
2009-06-12 13:45:00,66.99,67.04,66.99,67.01,4205.559544568673,51.0916,51.1297,51.0916,51.1068,4205.5595
2009-06-12 13:50:00,67.05,67.1,66.97,66.99,10154.887680787771,51.1373,51.1755,51.0763,51.0916,10154.8877
2009-06-12 13:55:00,66.98,66.99,66.94,66.97,4205.559544568673,51.0839,51.0916,51.0534,51.0763,4205.5595
2009-06-12 14:00:00,66.96,66.97,66.84,66.84,8308.544466099087,51.0687,51.0763,50.9772,50.9772,8308.5445
2009-06-12 14:05:00,66.84,66.88,66.82,66.87,7590.522104831264,50.9772,51.0077,50.9619,51.0,7590.5221
2009-06-12 14:10:00,66.86,66.88,66.82,66.87,8000.820596984306,50.9924,51.0077,50.9619,51.0,8000.8206
2009-06-12 14:15:00,66.86,66.87,66.82,66.84,10052.313057749512,50.9924,51.0,50.9619,50.9772,10052.3131
2009-06-12 14:20:00,66.84,66.87,66.78,66.78,12821.82787978254,50.9772,51.0,50.9314,50.9314,12821.8279
2009-06-12 14:25:00,66.76,66.78,66.68,66.73,6975.074366601702,50.9162,50.9314,50.8551,50.8933,6975.0744
2009-06-12 14:30:00,66.72,66.81,66.71,66.81,7282.798235716484,50.8856,50.9543,50.878,50.9543,7282.7982
2009-06-12 14:35:00,66.81,66.81,66.7,66.73,13129.551748897322,50.9543,50.9543,50.8704,50.8933,13129.5517
2009-06-12 14:40:00,66.74,66.83,66.7,66.75,28310.59595855985,50.9009,50.9695,50.8704,50.9085,28310.596
2009-06-12 14:45:00,66.73,66.76,66.61,66.66,25746.230382603346,50.8933,50.9162,50.8018,50.8399,25746.2304
2009-06-12 14:50:00,66.65,66.72,66.59,66.64,19386.6037542312,50.8323,50.8856,50.7865,50.8246,19386.6038
2009-06-12 14:55:00,66.64,66.68,66.57,66.57,14463.021848394706,50.8246,50.8551,50.7712,50.7712,14463.0218
2009-06-12 15:00:00,66.58,66.66,66.58,66.63,10667.760795979077,50.7789,50.8399,50.7789,50.817,10667.7608
2009-06-12 15:05:00,66.64,66.68,66.6,66.61,10872.910042055595,50.8246,50.8551,50.7941,50.8018,10872.91
2009-06-12 15:10:00,66.6,66.61,66.36,66.46,58159.811262693605,50.7941,50.8018,50.6111,50.6874,58159.8113
2009-06-12 15:15:00,66.45,66.57,66.44,66.55,14668.171094471229,50.6797,50.7712,50.6721,50.756,14668.1711
2009-06-12 15:20:00,66.57,66.6,66.56,66.58,9847.163811672992,50.7712,50.7941,50.7636,50.7789,9847.1638
2009-06-12 15:25:00,66.59,66.62,66.52,66.54,22258.69319930249,50.7865,50.8094,50.7331,50.7484,22258.6932
2009-06-12 15:30:00,66.56,66.57,66.42,66.42,25541.081136526824,50.7636,50.7712,50.6568,50.6568,25541.0811
2009-06-12 15:35:00,66.42,66.42,66.26,66.33,24002.46179095292,50.6568,50.6568,50.5348,50.5882,24002.4618
2009-06-12 15:40:00,66.29,66.33,66.24,66.24,20925.22309980511,50.5577,50.5882,50.5196,50.5196,20925.2231
2009-06-12 15:45:00,66.24,66.27,66.21,66.25,33849.62560262591,50.5196,50.5424,50.4967,50.5272,33849.6256
2009-06-12 15:50:00,66.25,66.47,66.23,66.45,70263.61678120833,50.5272,50.695,50.5119,50.6797,70263.6168
2009-06-12 15:55:00,66.45,66.61,66.45,66.59,55698.02030977536,50.6797,50.8018,50.6797,50.7865,55698.0203
2009-06-15 09:30:00,66.25,66.5,65.79,65.99,25541.081136526824,50.5272,50.7179,50.1764,50.3289,25541.0811
2009-06-15 09:35:00,65.97,65.97,65.56,65.63,16924.812801312954,50.3136,50.3136,50.0009,50.0543,16924.8128
2009-06-15 09:40:00,65.62,65.71,65.6,65.66,9642.014565596472,50.0467,50.1153,50.0315,50.0772,9642.0146
2009-06-15 09:45:00,65.64,65.7,65.56,65.68,20514.924607652065,50.062,50.1077,50.0009,50.0925,20514.9246
2009-06-15 09:50:00,65.65,65.71,65.56,65.59,10565.186172940814,50.0696,50.1153,50.0009,50.0238,10565.1862
2009-06-15 09:55:00,65.59,65.66,65.59,65.65,7385.372858754744,50.0238,50.0772,50.0238,50.0696,7385.3729
2009-06-15 10:00:00,65.65,65.82,65.64,65.8,11180.633911170376,50.0696,50.1992,50.062,50.184,11180.6339
2009-06-15 10:05:00,65.8,65.92,65.8,65.92,12103.80551851472,50.184,50.2755,50.184,50.2755,12103.8055
2009-06-15 10:10:00,65.9,65.92,65.82,65.84,9642.014565596472,50.2603,50.2755,50.1992,50.2145,9642.0146
2009-06-15 10:15:00,65.82,65.82,65.76,65.81,15078.46958662427,50.1992,50.1992,50.1535,50.1916,15078.4696
2009-06-15 10:20:00,65.81,65.89,65.81,65.87,8923.992204328648,50.1916,50.2526,50.1916,50.2374,8923.9922
2009-06-15 10:25:00,65.83,65.87,65.77,65.8,22258.69319930249,50.2069,50.2374,50.1611,50.184,22258.6932
2009-06-15 10:30:00,65.8,65.83,65.59,65.61,10154.887680787771,50.184,50.2069,50.0238,50.0391,10154.8877
2009-06-15 10:35:00,65.63,65.79,65.56,65.58,13744.999487126885,50.0543,50.1764,50.0009,50.0162,13744.9995
2009-06-15 10:40:00,65.57,65.66,65.57,65.58,9744.58918863473,50.0086,50.0772,50.0086,50.0162,9744.5892
2009-06-15 10:45:00,65.59,65.67,65.59,65.67,8308.544466099087,50.0238,50.0848,50.0238,50.0848,8308.5445
2009-06-15 10:50:00,65.65,65.67,65.6,65.62,9436.86531951995,50.0696,50.0848,50.0315,50.0467,9436.8653
2009-06-15 10:55:00,65.61,65.67,65.6,65.62,6975.074366601702,50.0391,50.0848,50.0315,50.0467,6975.0744
2009-06-15 11:00:00,65.6,65.67,65.56,65.67,11488.357780285158,50.0315,50.0848,50.0009,50.0848,11488.3578
2009-06-15 11:05:00,65.68,65.68,65.57,65.58,18258.28290081034,50.0925,50.0925,50.0086,50.0162,18258.2829
2009-06-15 11:10:00,65.57,65.6,65.56,65.59,7898.245973946045,50.0086,50.0315,50.0009,50.0238,7898.246
2009-06-15 11:15:00,65.57,65.64,65.57,65.61,5641.604267104318,50.0086,50.062,50.0086,50.0391,5641.6043
2009-06-15 11:20:00,65.62,65.64,65.58,65.64,6667.350497486921,50.0467,50.062,50.0162,50.062,6667.3505
2009-06-15 11:25:00,65.65,65.71,65.63,65.68,7487.947481793004,50.0696,50.1153,50.0543,50.0925,7487.9475
2009-06-15 11:30:00,65.71,65.76,65.68,65.75,6872.499743563442,50.1153,50.1535,50.0925,50.1459,6872.4997
2009-06-15 11:35:00,65.75,65.78,65.72,65.76,5949.328136219099,50.1459,50.1687,50.123,50.1535,5949.3281
2009-06-15 11:40:00,65.75,65.79,65.74,65.79,7077.648989639963,50.1459,50.1764,50.1382,50.1764,7077.649
2009-06-15 11:45:00,65.78,65.87,65.77,65.84,9744.58918863473,50.1687,50.2374,50.1611,50.2145,9744.5892
2009-06-15 11:50:00,65.84,65.85,65.75,65.79,16719.663555236435,50.2145,50.2221,50.1459,50.1764,16719.6636
2009-06-15 11:55:00,65.8,65.81,65.69,65.69,9231.71607344343,50.184,50.1916,50.1001,50.1001,9231.7161
2009-06-15 12:00:00,65.69,65.72,65.67,65.69,6667.350497486921,50.1001,50.123,50.0848,50.1001,6667.3505
2009-06-15 12:05:00,65.68,65.68,65.62,65.66,8718.842958252128,50.0925,50.0925,50.0467,50.0772,8718.843
2009-06-15 12:10:00,65.67,65.67,65.62,65.67,5744.178890142579,50.0848,50.0848,50.0467,50.0848,5744.1789
2009-06-15 12:15:00,65.65,65.67,65.63,65.66,5231.305774951277,50.0696,50.0848,50.0543,50.0772,5231.3058
2009-06-15 12:20:00,65.66,65.71,65.66,65.67,9847.163811672992,50.0772,50.1153,50.0772,50.0848,9847.1638
2009-06-15 12:25:00,65.67,65.68,65.57,65.61,15488.76807877731,50.0848,50.0925,50.0086,50.0391,15488.7681
2009-06-15 12:30:00,65.61,65.67,65.6,65.67,6359.626628372141,50.0391,50.0848,50.0315,50.0848,6359.6266
2009-06-15 12:35:00,65.64,65.71,65.64,65.7,6564.775874448661,50.062,50.1153,50.062,50.1077,6564.7759
2009-06-15 12:40:00,65.68,65.72,65.68,65.72,1333.4700994973844,50.0925,50.123,50.0925,50.123,1333.4701
2009-06-15 12:45:00,65.7,65.73,65.7,65.73,9744.58918863473,50.1077,50.1306,50.1077,50.1306,9744.5892
2009-06-15 12:50:00,65.71,65.81,65.69,65.8,8411.119089137346,50.1153,50.1916,50.1001,50.184,8411.1191
2009-06-15 12:55:00,65.8,65.81,65.77,65.79,4513.283413683455,50.184,50.1916,50.1611,50.1764,4513.2834
2009-06-15 13:00:00,65.77,65.79,65.67,65.67,9334.29069648169,50.1611,50.1764,50.0848,50.0848,9334.2907
2009-06-15 13:05:00,65.66,65.74,65.65,65.73,4102.984921530413,50.0772,50.1382,50.0696,50.1306,4102.9849
2009-06-15 13:10:00,65.72,65.77,65.72,65.77,4102.984921530413,50.123,50.1611,50.123,50.1611,4102.9849
2009-06-15 13:15:00,65.77,65.77,65.7,65.7,6872.499743563442,50.1611,50.1611,50.1077,50.1077,6872.4997
2009-06-15 13:20:00,65.7,65.7,65.65,65.65,4923.581905836496,50.1077,50.1077,50.0696,50.0696,4923.5819
2009-06-15 13:25:00,65.66,65.67,65.59,65.59,4821.007282798236,50.0772,50.0848,50.0238,50.0238,4821.0073
2009-06-15 13:30:00,65.63,65.65,65.57,65.64,6257.0520053338805,50.0543,50.0696,50.0086,50.062,6257.052
2009-06-15 13:35:00,65.61,65.62,65.58,65.6,5333.880397989537,50.0391,50.0467,50.0162,50.0315,5333.8804
2009-06-15 13:40:00,65.62,65.67,65.6,65.66,6154.47738229562,50.0467,50.0848,50.0315,50.0772,6154.4774
2009-06-15 13:45:00,65.66,65.74,65.65,65.74,5436.455021027798,50.0772,50.1382,50.0696,50.1382,5436.455
2009-06-15 13:50:00,65.74,65.75,65.71,65.71,5231.305774951277,50.1382,50.1459,50.1153,50.1153,5231.3058
2009-06-15 13:55:00,65.71,65.72,65.62,65.64,7898.245973946045,50.1153,50.123,50.0467,50.062,7898.246
2009-06-15 14:00:00,65.63,65.64,65.6,65.61,6769.925120525182,50.0543,50.062,50.0315,50.0391,6769.9251
2009-06-15 14:05:00,65.62,65.7,65.58,65.62,25951.379628679864,50.0467,50.1077,50.0162,50.0467,25951.3796
2009-06-15 14:10:00,65.61,65.61,65.52,65.57,19181.45450815468,50.0391,50.0391,49.9704,50.0086,19181.4545
2009-06-15 14:15:00,65.56,65.63,65.56,65.6,16822.238178274692,50.0009,50.0543,50.0009,50.0315,16822.2382
2009-06-15 14:20:00,65.6,65.6,65.56,65.6,10872.910042055595,50.0315,50.0315,50.0009,50.0315,10872.91
2009-06-15 14:25:00,65.58,65.6,65.57,65.6,8103.395220022566,50.0162,50.0315,50.0086,50.0315,8103.3952
2009-06-15 14:30:00,65.58,65.62,65.54,65.56,13026.977125859064,50.0162,50.0467,49.9857,50.0009,13026.9771
2009-06-15 14:35:00,65.56,65.58,65.56,65.57,16822.238178274692,50.0009,50.0162,50.0009,50.0086,16822.2382
2009-06-15 14:40:00,65.56,65.57,65.56,65.56,30567.23766540158,50.0009,50.0086,50.0009,50.0009,30567.2377
2009-06-15 14:45:00,65.56,65.57,65.56,65.56,17745.40978561904,50.0009,50.0086,50.0009,50.0009,17745.4098
2009-06-15 14:50:00,65.56,65.57,65.5,65.53,13950.148733203405,50.0009,50.0086,49.9552,49.9781,13950.1487
2009-06-15 14:55:00,65.53,65.53,65.37,65.38,18463.43214688686,49.9781,49.9781,49.856,49.8637,18463.4321
2009-06-15 15:00:00,65.38,65.5,65.38,65.5,11693.507026361678,49.8637,49.9552,49.8637,49.9552,11693.507
2009-06-15 15:05:00,65.48,65.54,65.46,65.54,9334.29069648169,49.9399,49.9857,49.9247,49.9857,9334.2907
2009-06-15 15:10:00,65.55,65.57,65.46,65.5,18668.58139296338,49.9933,50.0086,49.9247,49.9552,18668.5814
2009-06-15 15:15:00,65.5,65.59,65.49,65.54,26771.976612985945,49.9552,50.0238,49.9476,49.9857,26771.9766
2009-06-15 15:20:00,65.55,65.61,65.49,65.53,24310.1856600677,49.9933,50.0391,49.9476,49.9781,24310.1857
2009-06-15 15:25:00,65.53,65.56,65.5,65.52,21745.82008411119,49.9781,50.0009,49.9552,49.9704,21745.8201
2009-06-15 15:30:00,65.52,65.53,65.42,65.44,12821.82787978254,49.9704,49.9781,49.8942,49.9094,12821.8279
2009-06-15 15:35:00,65.44,65.57,65.42,65.52,27592.57359729203,49.9094,50.0086,49.8942,49.9704,27592.5736
2009-06-15 15:40:00,65.52,65.52,65.42,65.42,17540.260539542516,49.9704,49.9704,49.8942,49.8942,17540.2605
2009-06-15 15:45:00,65.41,65.51,65.41,65.49,39286.0806236537,49.8865,49.9628,49.8865,49.9476,39286.0806
2009-06-15 15:50:00,65.48,65.51,65.4,65.42,48517.79669709714,49.9399,49.9628,49.8789,49.8942,48517.7967
2009-06-15 15:55:00,65.42,65.48,65.32,65.47,90675.96676582212,49.8942,49.9399,49.8179,49.9323,90675.9668
2009-06-16 09:30:00,65.45,65.7,65.45,65.63,16719.663555236435,49.9171,50.1077,49.9171,50.0543,16719.6636
2009-06-16 09:35:00,65.67,65.68,65.23,65.39,34259.92409477895,50.0848,50.0925,49.7493,49.8713,34259.9241
2009-06-16 09:40:00,65.42,65.63,65.41,65.56,25438.506513488563,49.8942,50.0543,49.8865,50.0009,25438.5065
2009-06-16 09:45:00,65.56,65.56,65.48,65.51,13642.424864088624,50.0009,50.0009,49.9399,49.9628,13642.4249
2009-06-16 09:50:00,65.52,65.52,65.29,65.36,43183.9162991076,49.9704,49.9704,49.795,49.8484,43183.9163
2009-06-16 09:55:00,65.34,65.45,65.34,65.45,46056.00574417889,49.8332,49.9171,49.8332,49.9171,46056.0057
2009-06-16 10:00:00,65.45,65.53,65.39,65.51,28310.59595855985,49.9171,49.9781,49.8713,49.9628,28310.596
2009-06-16 10:05:00,65.53,65.66,65.53,65.66,18360.8575238486,49.9781,50.0772,49.9781,50.0772,18360.8575
2009-06-16 10:10:00,65.67,65.75,65.65,65.75,16822.238178274692,50.0848,50.1459,50.0696,50.1459,16822.2382
2009-06-16 10:15:00,65.73,65.76,65.58,65.66,19181.45450815468,50.1306,50.1535,50.0162,50.0772,19181.4545
2009-06-16 10:20:00,65.68,65.68,65.5,65.5,28515.74520463637,50.0925,50.0925,49.9552,49.9552,28515.7452
2009-06-16 10:25:00,65.5,65.56,65.46,65.47,20617.49923069033,49.9552,50.0009,49.9247,49.9323,20617.4992
2009-06-16 10:30:00,65.47,65.5,65.45,65.48,16411.939686121652,49.9323,49.9552,49.9171,49.9399,16411.9397
2009-06-16 10:35:00,65.5,65.5,65.4,65.4,20617.49923069033,49.9552,49.9552,49.8789,49.8789,20617.4992
2009-06-16 10:40:00,65.42,65.5,65.41,65.49,22258.69319930249,49.8942,49.9552,49.8865,49.9476,22258.6932
2009-06-16 10:45:00,65.47,65.49,65.46,65.47,7590.522104831264,49.9323,49.9476,49.9247,49.9323,7590.5221
2009-06-16 10:50:00,65.47,65.48,65.45,65.46,15899.06657093035,49.9323,49.9399,49.9171,49.9247,15899.0666
2009-06-16 10:55:00,65.46,65.51,65.46,65.51,17027.387424351215,49.9247,49.9628,49.9247,49.9628,17027.3874
2009-06-16 11:00:00,65.51,65.56,65.49,65.49,22053.54395322597,49.9628,50.0009,49.9476,49.9476,22053.544
2009-06-16 11:05:00,65.47,65.51,65.47,65.51,20617.49923069033,49.9323,49.9628,49.9323,49.9628,20617.4992
2009-06-16 11:10:00,65.49,65.51,65.47,65.51,9847.163811672992,49.9476,49.9628,49.9323,49.9628,9847.1638
2009-06-16 11:15:00,65.51,65.51,65.48,65.49,14257.872602318186,49.9628,49.9628,49.9399,49.9476,14257.8726
2009-06-16 11:20:00,65.49,65.49,65.45,65.47,11693.507026361678,49.9476,49.9476,49.9171,49.9323,11693.507
2009-06-16 11:25:00,65.46,65.47,65.42,65.45,10667.760795979077,49.9247,49.9323,49.8942,49.9171,10667.7608
2009-06-16 11:30:00,65.46,65.46,65.42,65.42,11898.656272438198,49.9247,49.9247,49.8942,49.8942,11898.6563
2009-06-16 11:35:00,65.42,65.5,65.41,65.49,10975.484665093856,49.8942,49.9552,49.8865,49.9476,10975.4847
2009-06-16 11:40:00,65.48,65.5,65.45,65.45,9026.566827366907,49.9399,49.9552,49.9171,49.9171,9026.5668
2009-06-16 11:45:00,65.45,65.47,65.4,65.4,5949.328136219099,49.9171,49.9323,49.8789,49.8789,5949.3281
2009-06-16 11:50:00,65.4,65.42,65.29,65.32,7077.648989639963,49.8789,49.8942,49.795,49.8179,7077.649
2009-06-16 11:55:00,65.34,65.34,65.25,65.28,8103.395220022566,49.8332,49.8332,49.7645,49.7874,8103.3952
2009-06-16 12:00:00,65.27,65.41,65.27,65.4,16104.215817006872,49.7798,49.8865,49.7798,49.8789,16104.2158
2009-06-16 12:05:00,65.42,65.47,65.4,65.42,10872.910042055595,49.8942,49.9323,49.8789,49.8942,10872.91
2009-06-16 12:10:00,65.43,65.49,65.42,65.48,11796.081649399935,49.9018,49.9476,49.8942,49.9399,11796.0816
2009-06-16 12:15:00,65.46,65.48,65.43,65.45,6359.626628372141,49.9247,49.9399,49.9018,49.9171,6359.6266
2009-06-16 12:20:00,65.45,65.48,65.42,65.46,12514.10401066776,49.9171,49.9399,49.8942,49.9247,12514.104
2009-06-16 12:25:00,65.47,65.53,65.47,65.53,11180.633911170376,49.9323,49.9781,49.9323,49.9781,11180.6339
2009-06-16 12:30:00,65.53,65.53,65.51,65.53,40004.10298492153,49.9781,49.9781,49.9628,49.9781,40004.103
2009-06-16 12:35:00,65.53,65.53,65.51,65.51,37952.61052415632,49.9781,49.9781,49.9628,49.9628,37952.6105
2009-06-16 12:40:00,65.51,65.54,65.51,65.52,29746.64068109549,49.9628,49.9857,49.9628,49.9704,29746.6407
2009-06-16 12:45:00,65.51,65.53,65.51,65.51,21643.24546107293,49.9628,49.9781,49.9628,49.9628,21643.2455
2009-06-16 12:50:00,65.52,65.56,65.51,65.51,15591.34270181557,49.9704,50.0009,49.9628,49.9628,15591.3427
2009-06-16 12:55:00,65.52,65.53,65.51,65.52,15693.91732485383,49.9704,49.9781,49.9628,49.9704,15693.9173
2009-06-16 13:00:00,65.52,65.56,65.51,65.56,21848.39470714945,49.9704,50.0009,49.9628,50.0009,21848.3947
2009-06-16 13:05:00,65.54,65.55,65.54,65.55,7077.648989639963,49.9857,49.9933,49.9857,49.9933,7077.649
2009-06-16 13:10:00,65.55,65.58,65.54,65.56,13334.700994973842,49.9933,50.0162,49.9857,50.0009,13334.701
2009-06-16 13:15:00,65.57,65.57,65.56,65.57,10565.186172940814,50.0086,50.0086,50.0009,50.0086,10565.1862
2009-06-16 13:20:00,65.56,65.61,65.56,65.56,17129.962047389476,50.0009,50.0391,50.0009,50.0009,17129.962
2009-06-16 13:25:00,65.57,65.6,65.56,65.56,16617.088932198174,50.0086,50.0315,50.0009,50.0009,16617.0889
2009-06-16 13:30:00,65.56,65.58,65.56,65.56,22566.41706841727,50.0009,50.0162,50.0009,50.0009,22566.4171
2009-06-16 13:35:00,65.56,65.56,65.51,65.51,30362.088419325057,50.0009,50.0009,49.9628,49.9628,30362.0884
2009-06-16 13:40:00,65.5,65.53,65.45,65.45,17232.536670427737,49.9552,49.9781,49.9171,49.9171,17232.5367
2009-06-16 13:45:00,65.45,65.45,65.4,65.41,12001.23089547646,49.9171,49.9171,49.8789,49.8865,12001.2309
2009-06-16 13:50:00,65.4,65.4,65.29,65.29,11180.633911170376,49.8789,49.8789,49.795,49.795,11180.6339
2009-06-16 13:55:00,65.29,65.46,65.24,65.45,73546.00471843265,49.795,49.9247,49.7569,49.9171,73546.0047
2009-06-16 14:00:00,65.45,65.45,65.39,65.43,14565.596471432968,49.9171,49.9171,49.8713,49.9018,14565.5965
2009-06-16 14:05:00,65.43,65.53,65.42,65.51,10154.887680787771,49.9018,49.9781,49.8942,49.9628,10154.8877
2009-06-16 14:10:00,65.48,65.62,65.45,65.59,13950.148733203405,49.9399,50.0467,49.9171,50.0238,13950.1487
2009-06-16 14:15:00,65.61,65.66,65.48,65.63,16719.663555236435,50.0391,50.0772,49.9399,50.0543,16719.6636
2009-06-16 14:20:00,65.64,65.64,65.55,65.56,4923.581905836496,50.062,50.062,49.9933,50.0009,4923.5819
2009-06-16 14:25:00,65.57,65.59,65.48,65.5,15693.91732485383,50.0086,50.0238,49.9399,49.9552,15693.9173
2009-06-16 14:30:00,65.51,65.54,65.45,65.5,10257.462303826032,49.9628,49.9857,49.9171,49.9552,10257.4623
2009-06-16 14:35:00,65.48,65.66,65.45,65.63,12206.38014155298,49.9399,50.0772,49.9171,50.0543,12206.3801
2009-06-16 14:40:00,65.65,65.65,65.51,65.56,8411.119089137346,50.0696,50.0696,49.9628,50.0009,8411.1191
2009-06-16 14:45:00,65.59,65.6,65.56,65.56,13847.574110165144,50.0238,50.0315,50.0009,50.0009,13847.5741
2009-06-16 14:50:00,65.57,65.57,65.49,65.53,6872.499743563442,50.0086,50.0086,49.9476,49.9781,6872.4997
2009-06-16 14:55:00,65.53,65.56,65.49,65.56,6564.775874448661,49.9781,50.0009,49.9476,50.0009,6564.7759
2009-06-16 15:00:00,65.54,65.56,65.46,65.47,10975.484665093856,49.9857,50.0009,49.9247,49.9323,10975.4847
2009-06-16 15:05:00,65.48,65.49,65.37,65.41,12001.23089547646,49.9399,49.9476,49.856,49.8865,12001.2309
2009-06-16 15:10:00,65.41,65.43,65.36,65.42,16206.790440045132,49.8865,49.9018,49.8484,49.8942,16206.7904
2009-06-16 15:15:00,65.42,65.48,65.41,65.45,16104.215817006872,49.8942,49.9399,49.8865,49.9171,16104.2158
2009-06-16 15:20:00,65.45,65.45,65.39,65.43,9231.71607344343,49.9171,49.9171,49.8713,49.9018,9231.7161
2009-06-16 15:25:00,65.43,65.48,65.37,65.44,18053.13365473381,49.9018,49.9399,49.856,49.9094,18053.1337
2009-06-16 15:30:00,65.44,65.61,65.44,65.61,31490.40927274592,49.9094,50.0391,49.9094,50.0391,31490.4093
2009-06-16 15:35:00,65.62,65.66,65.56,65.61,20514.924607652065,50.0467,50.0772,50.0009,50.0391,20514.9246
2009-06-16 15:40:00,65.6,65.69,65.56,65.57,23079.290183608573,50.0315,50.1001,50.0009,50.0086,23079.2902
2009-06-16 15:45:00,65.56,65.66,65.47,65.51,40619.55072315109,50.0009,50.0772,49.9323,49.9628,40619.5507
2009-06-16 15:50:00,65.53,65.53,65.4,65.45,32413.580880090263,49.9781,49.9781,49.8789,49.9171,32413.5809
2009-06-16 15:55:00,65.44,65.45,65.27,65.35,83598.31777618217,49.9094,49.9171,49.7798,49.8408,83598.3178
2009-06-17 09:30:00,65.24,65.98,65.24,65.9,29131.19294286593,49.7569,50.3213,49.7569,50.2603,29131.1929
2009-06-17 09:35:00,66.06,66.55,66.05,66.48,25438.506513488563,50.3823,50.756,50.3747,50.7026,25438.5065
2009-06-17 09:40:00,66.46,66.55,66.41,66.52,26259.103497794644,50.6874,50.756,50.6492,50.7331,26259.1035
2009-06-17 09:45:00,66.52,66.58,66.45,66.46,19591.753000307723,50.7331,50.7789,50.6797,50.6874,19591.753
2009-06-17 09:50:00,66.46,66.92,66.45,66.92,50158.9906657093,50.6874,51.0382,50.6797,51.0382,50158.9907
2009-06-17 09:55:00,66.93,66.97,66.82,66.93,10257.462303826032,51.0458,51.0763,50.9619,51.0458,10257.4623
2009-06-17 10:00:00,66.91,67.07,66.89,67.04,15899.06657093035,51.0306,51.1526,51.0153,51.1297,15899.0666
2009-06-17 10:05:00,67.04,67.19,67.0,67.15,32721.304749205046,51.1297,51.2441,51.0992,51.2136,32721.3047
2009-06-17 10:10:00,67.16,67.24,67.1,67.1,18976.30526207816,51.2212,51.2822,51.1755,51.1755,18976.3053
2009-06-17 10:15:00,67.08,67.2,66.9,66.92,13026.977125859064,51.1602,51.2517,51.0229,51.0382,13026.9771
2009-06-17 10:20:00,66.9,67.22,66.9,67.18,25130.78264437378,51.0229,51.267,51.0229,51.2365,25130.7826
2009-06-17 10:25:00,67.19,67.2,67.08,67.14,28208.02133552159,51.2441,51.2517,51.1602,51.206,28208.0213
2009-06-17 10:30:00,67.13,67.23,67.01,67.13,25233.35726741204,51.1983,51.2746,51.1068,51.1983,25233.3573
2009-06-17 10:35:00,67.1,67.14,67.08,67.08,11385.783157246897,51.1755,51.206,51.1602,51.1602,11385.7832
2009-06-17 10:40:00,67.11,67.13,66.93,66.93,13129.551748897322,51.1831,51.1983,51.0458,51.0458,13129.5517
2009-06-17 10:45:00,66.92,67.02,66.91,66.97,8718.842958252128,51.0382,51.1145,51.0306,51.0763,8718.843
2009-06-17 10:50:00,66.96,66.98,66.79,66.94,20720.073853728587,51.0687,51.0839,50.939,51.0534,20720.0739
2009-06-17 10:55:00,66.96,67.01,66.88,67.0,13847.574110165144,51.0687,51.1068,51.0077,51.0992,13847.5741
2009-06-17 11:00:00,67.01,67.01,66.91,66.94,14565.596471432968,51.1068,51.1068,51.0306,51.0534,14565.5965
2009-06-17 11:05:00,66.88,66.88,66.72,66.72,15488.76807877731,51.0077,51.0077,50.8856,50.8856,15488.7681
2009-06-17 11:10:00,66.72,66.79,66.72,66.77,10257.462303826032,50.8856,50.939,50.8856,50.9238,10257.4623
2009-06-17 11:15:00,66.76,66.85,66.68,66.83,12206.38014155298,50.9162,50.9848,50.8551,50.9695,12206.3801
2009-06-17 11:20:00,66.82,66.82,66.64,66.68,12924.402502820802,50.9619,50.9619,50.8246,50.8551,12924.4025
2009-06-17 11:25:00,66.68,66.7,66.63,66.67,17437.685916504255,50.8551,50.8704,50.817,50.8475,17437.6859
2009-06-17 11:30:00,66.67,66.75,66.64,66.74,21848.39470714945,50.8475,50.9085,50.8246,50.9009,21848.3947
2009-06-17 11:35:00,66.74,66.79,66.72,66.79,5744.178890142579,50.9009,50.939,50.8856,50.939,5744.1789
2009-06-17 11:40:00,66.79,66.96,66.78,66.96,12616.67863370602,50.939,51.0687,50.9314,51.0687,12616.6786
2009-06-17 11:45:00,66.96,66.96,66.83,66.83,9231.71607344343,51.0687,51.0687,50.9695,50.9695,9231.7161
2009-06-17 11:50:00,66.82,66.95,66.76,66.92,23489.588675761617,50.9619,51.0611,50.9162,51.0382,23489.5887
2009-06-17 11:55:00,66.92,66.93,66.78,66.84,15693.91732485383,51.0382,51.0458,50.9314,50.9772,15693.9173
2009-06-17 12:00:00,66.84,66.92,66.8,66.92,25130.78264437378,50.9772,51.0382,50.9467,51.0382,25130.7826
2009-06-17 12:05:00,66.92,66.97,66.87,66.95,13437.275618012103,51.0382,51.0763,51.0,51.0611,13437.2756
2009-06-17 12:10:00,66.93,66.96,66.91,66.92,7898.245973946045,51.0458,51.0687,51.0306,51.0382,7898.246
2009-06-17 12:15:00,66.91,67.0,66.91,66.92,15283.61883270079,51.0306,51.0992,51.0306,51.0382,15283.6188
2009-06-17 12:20:00,66.93,66.97,66.91,66.91,5846.753513180839,51.0458,51.0763,51.0306,51.0306,5846.7535
2009-06-17 12:25:00,66.9,66.98,66.89,66.94,16411.939686121652,51.0229,51.0839,51.0153,51.0534,16411.9397
2009-06-17 12:30:00,66.96,66.98,66.9,66.92,6257.0520053338805,51.0687,51.0839,51.0229,51.0382,6257.052
2009-06-17 12:35:00,66.92,67.0,66.9,67.0,8103.395220022566,51.0382,51.0992,51.0229,51.0992,8103.3952
2009-06-17 12:40:00,67.01,67.03,66.96,66.99,15488.76807877731,51.1068,51.1221,51.0687,51.0916,15488.7681
2009-06-17 12:45:00,67.0,67.05,67.0,67.03,9026.566827366907,51.0992,51.1373,51.0992,51.1221,9026.5668
2009-06-17 12:50:00,67.04,67.04,66.98,67.0,3487.537183300851,51.1297,51.1297,51.0839,51.0992,3487.5372
2009-06-17 12:55:00,66.99,67.0,66.9,66.9,11693.507026361678,51.0916,51.0992,51.0229,51.0229,11693.507
2009-06-17 13:00:00,66.9,66.91,66.84,66.84,7282.798235716484,51.0229,51.0306,50.9772,50.9772,7282.7982
2009-06-17 13:05:00,66.84,66.93,66.78,66.93,18566.00676992512,50.9772,51.0458,50.9314,51.0458,18566.0068
2009-06-17 13:10:00,66.91,66.98,66.91,66.98,6564.775874448661,51.0306,51.0839,51.0306,51.0839,6564.7759
2009-06-17 13:15:00,66.97,66.98,66.88,66.88,8616.268335213868,51.0763,51.0839,51.0077,51.0077,8616.2683
2009-06-17 13:20:00,66.89,66.91,66.87,66.9,11078.059288132115,51.0153,51.0306,51.0,51.0229,11078.0593
2009-06-17 13:25:00,66.91,67.0,66.89,67.0,12514.10401066776,51.0306,51.0992,51.0153,51.0992,12514.104
2009-06-17 13:30:00,67.0,67.0,66.96,66.98,8000.820596984306,51.0992,51.0992,51.0687,51.0839,8000.8206
2009-06-17 13:35:00,66.97,66.98,66.93,66.96,9334.29069648169,51.0763,51.0839,51.0458,51.0687,9334.2907
2009-06-17 13:40:00,66.96,67.02,66.95,67.01,7385.372858754744,51.0687,51.1145,51.0611,51.1068,7385.3729
2009-06-17 13:45:00,67.0,67.04,67.0,67.02,4615.858036721715,51.0992,51.1297,51.0992,51.1145,4615.858
2009-06-17 13:50:00,67.02,67.02,66.93,66.95,10052.313057749512,51.1145,51.1145,51.0458,51.0611,10052.3131
2009-06-17 13:55:00,66.95,67.01,66.92,67.0,8821.417581290389,51.0611,51.1068,51.0382,51.0992,8821.4176
2009-06-17 14:00:00,67.0,67.02,66.97,66.99,8000.820596984306,51.0992,51.1145,51.0763,51.0916,8000.8206
2009-06-17 14:05:00,66.96,66.98,66.92,66.93,5333.880397989537,51.0687,51.0839,51.0382,51.0458,5333.8804
2009-06-17 14:10:00,66.93,66.99,66.89,66.98,10975.484665093856,51.0458,51.0916,51.0153,51.0839,10975.4847
2009-06-17 14:15:00,66.98,66.99,66.92,66.95,7693.096727869524,51.0839,51.0916,51.0382,51.0611,7693.0967
2009-06-17 14:20:00,66.91,67.02,66.88,67.0,11693.507026361678,51.0306,51.1145,51.0077,51.0992,11693.507
2009-06-17 14:25:00,67.0,67.0,66.95,66.97,5231.305774951277,51.0992,51.0992,51.0611,51.0763,5231.3058
2009-06-17 14:30:00,66.99,66.99,66.84,66.89,10360.036926864292,51.0916,51.0916,50.9772,51.0153,10360.0369
2009-06-17 14:35:00,66.87,66.9,66.87,66.89,3487.537183300851,51.0,51.0229,51.0,51.0153,3487.5372
2009-06-17 14:40:00,66.88,66.89,66.85,66.89,5436.455021027798,51.0077,51.0153,50.9848,51.0153,5436.455
2009-06-17 14:45:00,66.88,66.91,66.79,66.79,18258.28290081034,51.0077,51.0306,50.939,50.939,18258.2829
2009-06-17 14:50:00,66.78,66.78,66.74,66.75,10360.036926864292,50.9314,50.9314,50.9009,50.9085,10360.0369
2009-06-17 14:55:00,66.75,66.78,66.67,66.68,13334.700994973842,50.9085,50.9314,50.8475,50.8551,13334.701
2009-06-17 15:00:00,66.68,66.69,66.61,66.65,40414.40147707457,50.8551,50.8628,50.8018,50.8323,40414.4015
2009-06-17 15:05:00,66.65,66.72,66.52,66.54,21232.94696891989,50.8323,50.8856,50.7331,50.7484,21232.947
2009-06-17 15:10:00,66.54,66.54,66.51,66.54,17232.536670427737,50.7484,50.7484,50.7255,50.7484,17232.5367
2009-06-17 15:15:00,66.54,66.54,66.51,66.52,10872.910042055595,50.7484,50.7484,50.7255,50.7331,10872.91
2009-06-17 15:20:00,66.53,66.63,66.51,66.61,26977.125859062467,50.7407,50.817,50.7255,50.8018,26977.1259
2009-06-17 15:25:00,66.61,66.61,66.38,66.43,32516.155503128524,50.8018,50.8018,50.6263,50.6645,32516.1555
2009-06-17 15:30:00,66.41,66.45,66.29,66.42,33234.17786439635,50.6492,50.6797,50.5577,50.6568,33234.1779
2009-06-17 15:35:00,66.4,66.43,66.37,66.43,19694.327623345984,50.6416,50.6645,50.6187,50.6645,19694.3276
2009-06-17 15:40:00,66.43,66.48,66.37,66.41,30874.96153451636,50.6645,50.7026,50.6187,50.6492,30874.9615
2009-06-17 15:45:00,66.41,66.43,66.32,66.43,17129.962047389476,50.6492,50.6645,50.5806,50.6645,17129.962
2009-06-17 15:50:00,66.43,66.44,66.3,66.33,38875.782131500666,50.6645,50.6721,50.5653,50.5882,38875.7821
2009-06-17 15:55:00,66.34,66.41,66.25,66.41,67494.1019591753,50.5958,50.6492,50.5272,50.6492,67494.102
2009-06-18 09:30:00,66.32,66.68,66.15,66.51,14873.320340547749,50.5806,50.8551,50.4509,50.7255,14873.3203
2009-06-18 09:35:00,66.46,66.99,66.46,66.94,7693.096727869524,50.6874,51.0916,50.6874,51.0534,7693.0967
2009-06-18 09:40:00,66.94,67.2,66.94,67.08,22156.11857626423,51.0534,51.2517,51.0534,51.1602,22156.1186
2009-06-18 09:45:00,67.04,67.24,67.04,67.23,22976.71556057032,51.1297,51.2822,51.1297,51.2746,22976.7156
2009-06-18 09:50:00,67.24,67.49,67.24,67.38,21027.797722843367,51.2822,51.4729,51.2822,51.389,21027.7977
2009-06-18 09:55:00,67.38,67.58,67.23,67.54,20720.073853728587,51.389,51.5415,51.2746,51.511,20720.0739
2009-06-18 10:00:00,67.56,67.72,67.47,67.65,29849.215304133755,51.5263,51.6483,51.4577,51.5949,29849.2153
2009-06-18 10:05:00,67.71,67.92,67.66,67.92,64314.288644989225,51.6407,51.8009,51.6026,51.8009,64314.2886
2009-06-18 10:10:00,67.92,67.97,67.86,67.89,31182.68540363114,51.8009,51.839,51.7551,51.778,31182.6854
2009-06-18 10:15:00,67.9,67.95,67.74,67.78,15488.76807877731,51.7856,51.8237,51.6636,51.6941,15488.7681
2009-06-18 10:20:00,67.78,67.92,67.77,67.89,6154.47738229562,51.6941,51.8009,51.6865,51.778,6154.4774
2009-06-18 10:25:00,67.89,67.9,67.74,67.75,16411.939686121652,51.778,51.7856,51.6636,51.6712,16411.9397
2009-06-18 10:30:00,67.77,67.85,67.74,67.82,27387.424351215508,51.6865,51.7475,51.6636,51.7246,27387.4244
2009-06-18 10:35:00,67.81,67.87,67.78,67.87,12514.10401066776,51.717,51.7627,51.6941,51.7627,12514.104
2009-06-18 10:40:00,67.87,67.93,67.86,67.92,17027.387424351215,51.7627,51.8085,51.7551,51.8009,17027.3874
2009-06-18 10:45:00,67.92,67.92,67.8,67.85,19694.327623345984,51.8009,51.8009,51.7093,51.7475,19694.3276
2009-06-18 10:50:00,67.82,67.94,67.81,67.94,6769.925120525182,51.7246,51.8161,51.717,51.8161,6769.9251
2009-06-18 10:55:00,67.92,68.03,67.92,67.99,7693.096727869524,51.8009,51.8848,51.8009,51.8542,7693.0967
2009-06-18 11:00:00,68.0,68.01,67.87,67.87,15181.044209662528,51.8619,51.8695,51.7627,51.7627,15181.0442
2009-06-18 11:05:00,67.91,67.91,67.83,67.84,13334.700994973842,51.7932,51.7932,51.7322,51.7398,13334.701
2009-06-18 11:10:00,67.84,67.85,67.65,67.67,21540.670838034668,51.7398,51.7475,51.5949,51.6102,21540.6708
2009-06-18 11:15:00,67.66,67.68,67.56,67.67,21950.969330187712,51.6026,51.6178,51.5263,51.6102,21950.9693
2009-06-18 11:20:00,67.68,67.75,67.67,67.73,8103.395220022566,51.6178,51.6712,51.6102,51.6559,8103.3952
2009-06-18 11:25:00,67.73,67.75,67.63,67.64,13437.275618012103,51.6559,51.6712,51.5797,51.5873,13437.2756
2009-06-18 11:30:00,67.64,67.65,67.5,67.51,8308.544466099087,51.5873,51.5949,51.4805,51.4882,8308.5445
2009-06-18 11:35:00,67.51,67.51,67.41,67.44,11693.507026361678,51.4882,51.4882,51.4119,51.4348,11693.507
2009-06-18 11:40:00,67.44,67.47,67.42,67.42,10770.335419017334,51.4348,51.4577,51.4195,51.4195,10770.3354
2009-06-18 11:45:00,67.44,67.44,67.32,67.32,11590.932403323415,51.4348,51.4348,51.3433,51.3433,11590.9324
2009-06-18 11:50:00,67.33,67.33,67.27,67.32,10154.887680787771,51.3509,51.3509,51.3051,51.3433,10154.8877
2009-06-18 11:55:00,67.32,67.38,67.31,67.37,16206.790440045132,51.3433,51.389,51.3356,51.3814,16206.7904
2009-06-18 12:00:00,67.37,67.4,67.32,67.38,13026.977125859064,51.3814,51.4043,51.3433,51.389,13026.9771
2009-06-18 12:05:00,67.38,67.47,67.38,67.46,9334.29069648169,51.389,51.4577,51.389,51.45,9334.2907
2009-06-18 12:10:00,67.47,67.63,67.47,67.63,17335.111293465994,51.4577,51.5797,51.4577,51.5797,17335.1113
2009-06-18 12:15:00,67.63,67.66,67.62,67.64,13539.850241050364,51.5797,51.6026,51.5721,51.5873,13539.8502
2009-06-18 12:20:00,67.61,67.66,67.61,67.66,12411.5293876295,51.5644,51.6026,51.5644,51.6026,12411.5294
2009-06-18 12:25:00,67.65,67.78,67.65,67.78,9744.58918863473,51.5949,51.6941,51.5949,51.6941,9744.5892
2009-06-18 12:30:00,67.78,67.87,67.75,67.86,12206.38014155298,51.6941,51.7627,51.6712,51.7551,12206.3801
2009-06-18 12:35:00,67.86,67.96,67.86,67.95,18053.13365473381,51.7551,51.8314,51.7551,51.8237,18053.1337
2009-06-18 12:40:00,67.95,67.99,67.79,67.79,14975.894963586008,51.8237,51.8542,51.7017,51.7017,14975.895
2009-06-18 12:45:00,67.8,67.96,67.78,67.95,8513.693712175607,51.7093,51.8314,51.6941,51.8237,8513.6937
2009-06-18 12:50:00,67.95,67.96,67.84,67.87,6359.626628372141,51.8237,51.8314,51.7398,51.7627,6359.6266
2009-06-18 12:55:00,67.86,67.89,67.85,67.86,6667.350497486921,51.7551,51.778,51.7475,51.7551,6667.3505
2009-06-18 13:00:00,67.86,67.91,67.81,67.83,6667.350497486921,51.7551,51.7932,51.717,51.7322,6667.3505
2009-06-18 13:05:00,67.84,67.89,67.82,67.85,7795.671350907785,51.7398,51.778,51.7246,51.7475,7795.6714
2009-06-18 13:10:00,67.85,67.86,67.8,67.8,6257.0520053338805,51.7475,51.7551,51.7093,51.7093,6257.052
2009-06-18 13:15:00,67.8,67.81,67.73,67.73,7180.223612678223,51.7093,51.717,51.6559,51.6559,7180.2236
2009-06-18 13:20:00,67.73,67.78,67.73,67.77,8616.268335213868,51.6559,51.6941,51.6559,51.6865,8616.2683
2009-06-18 13:25:00,67.76,67.79,67.75,67.78,6667.350497486921,51.6788,51.7017,51.6712,51.6941,6667.3505
2009-06-18 13:30:00,67.79,67.82,67.79,67.81,4923.581905836496,51.7017,51.7246,51.7017,51.717,4923.5819
2009-06-18 13:35:00,67.81,67.81,67.67,67.67,10052.313057749512,51.717,51.717,51.6102,51.6102,10052.3131
2009-06-18 13:40:00,67.66,67.7,67.63,67.64,7180.223612678223,51.6026,51.6331,51.5797,51.5873,7180.2236
2009-06-18 13:45:00,67.65,67.75,67.65,67.75,6667.350497486921,51.5949,51.6712,51.5949,51.6712,6667.3505
2009-06-18 13:50:00,67.73,67.74,67.72,67.72,4410.708790645194,51.6559,51.6636,51.6483,51.6483,4410.7088
2009-06-18 13:55:00,67.73,67.75,67.69,67.73,11385.783157246897,51.6559,51.6712,51.6254,51.6559,11385.7832
2009-06-18 14:00:00,67.73,67.73,67.63,67.64,8513.693712175607,51.6559,51.6559,51.5797,51.5873,8513.6937
2009-06-18 14:05:00,67.64,67.66,67.62,67.64,11180.633911170376,51.5873,51.6026,51.5721,51.5873,11180.6339
2009-06-18 14:10:00,67.65,67.69,67.62,67.68,9847.163811672992,51.5949,51.6254,51.5721,51.6178,9847.1638
2009-06-18 14:15:00,67.68,67.75,67.67,67.73,9539.43994255821,51.6178,51.6712,51.6102,51.6559,9539.4399
2009-06-18 14:20:00,67.73,67.73,67.63,67.67,6257.0520053338805,51.6559,51.6559,51.5797,51.6102,6257.052
2009-06-18 14:25:00,67.67,67.67,67.59,67.62,11590.932403323415,51.6102,51.6102,51.5492,51.5721,11590.9324
2009-06-18 14:30:00,67.61,67.62,67.44,67.5,12924.402502820802,51.5644,51.5721,51.4348,51.4805,12924.4025
2009-06-18 14:35:00,67.5,67.58,67.45,67.56,10770.335419017334,51.4805,51.5415,51.4424,51.5263,10770.3354
2009-06-18 14:40:00,67.58,67.66,67.57,67.58,11796.081649399935,51.5415,51.6026,51.5339,51.5415,11796.0816
2009-06-18 14:45:00,67.59,67.6,67.55,67.55,11488.357780285158,51.5492,51.5568,51.5187,51.5187,11488.3578
2009-06-18 14:50:00,67.55,67.56,67.47,67.47,18463.43214688686,51.5187,51.5263,51.4577,51.4577,18463.4321
2009-06-18 14:55:00,67.47,67.58,67.44,67.52,18053.13365473381,51.4577,51.5415,51.4348,51.4958,18053.1337
2009-06-18 15:00:00,67.54,67.58,67.51,67.51,16617.088932198174,51.511,51.5415,51.4882,51.4882,16617.0889
2009-06-18 15:05:00,67.53,67.58,67.5,67.58,11590.932403323415,51.5034,51.5415,51.4805,51.5415,11590.9324
2009-06-18 15:10:00,67.57,67.69,67.56,67.69,13437.275618012103,51.5339,51.6254,51.5263,51.6254,13437.2756
2009-06-18 15:15:00,67.69,67.79,67.69,67.74,26771.976612985945,51.6254,51.7017,51.6254,51.6636,26771.9766
2009-06-18 15:20:00,67.73,67.8,67.73,67.78,12411.5293876295,51.6559,51.7093,51.6559,51.6941,12411.5294
2009-06-18 15:25:00,67.78,67.78,67.71,67.77,12821.82787978254,51.6941,51.6941,51.6407,51.6865,12821.8279
2009-06-18 15:30:00,67.76,67.76,67.71,67.74,11385.783157246897,51.6788,51.6788,51.6407,51.6636,11385.7832
2009-06-18 15:35:00,67.74,67.76,67.63,67.66,13437.275618012103,51.6636,51.6788,51.5797,51.6026,13437.2756
2009-06-18 15:40:00,67.65,67.74,67.6,67.68,19078.87988511642,51.5949,51.6636,51.5568,51.6178,19078.8799
2009-06-18 15:45:00,67.69,67.7,67.48,67.62,15591.34270181557,51.6254,51.6331,51.4653,51.5721,15591.3427
2009-06-18 15:50:00,67.61,67.61,67.39,67.51,38055.185147194585,51.5644,51.5644,51.3966,51.4882,38055.1851
2009-06-18 15:55:00,67.53,67.64,67.45,67.53,70673.91527336137,51.5034,51.5873,51.4424,51.5034,70673.9153
2009-06-19 09:30:00,67.62,67.92,65.76,67.49,536465.2784901016,51.5721,51.8009,50.1535,51.4729,536465.2785
2009-06-19 09:35:00,67.48,67.99,67.45,67.85,24720.48415222074,51.4653,51.8542,51.4424,51.7475,24720.4842
2009-06-19 09:40:00,67.85,68.04,67.81,68.01,22874.14093753205,51.7475,51.8924,51.717,51.8695,22874.1409
2009-06-19 09:45:00,68.01,68.01,67.93,67.98,17437.685916504255,51.8695,51.8695,51.8085,51.8466,17437.6859
2009-06-19 09:50:00,67.96,68.13,67.96,68.03,24823.058775259,51.8314,51.961,51.8314,51.8848,24823.0588
2009-06-19 09:55:00,68.03,68.14,68.02,68.02,24515.33490614422,51.8848,51.9686,51.8771,51.8771,24515.3349
2009-06-19 10:00:00,68.02,68.12,67.94,68.06,27284.849728177247,51.8771,51.9534,51.8161,51.9076,27284.8497
2009-06-19 10:05:00,68.09,68.23,68.08,68.22,28926.043696789413,51.9305,52.0373,51.9229,52.0297,28926.0437
2009-06-19 10:10:00,68.22,68.32,68.16,68.29,75905.22104831264,52.0297,52.1059,51.9839,52.083,75905.221
2009-06-19 10:15:00,68.26,68.35,68.25,68.3,11180.633911170376,52.0602,52.1288,52.0525,52.0907,11180.6339
2009-06-19 10:20:00,68.34,68.55,68.34,68.49,25848.805005641603,52.1212,52.2813,52.1212,52.2356,25848.805
2009-06-19 10:25:00,68.49,68.49,68.27,68.3,14155.297979279923,52.2356,52.2356,52.0678,52.0907,14155.298
2009-06-19 10:30:00,68.28,68.38,68.16,68.18,19284.029131192943,52.0754,52.1517,51.9839,51.9992,19284.0291
2009-06-19 10:35:00,68.2,68.22,68.13,68.13,7590.522104831264,52.0144,52.0297,51.961,51.961,7590.5221
2009-06-19 10:40:00,68.14,68.24,68.11,68.17,12103.80551851472,51.9686,52.0449,51.9458,51.9915,12103.8055
2009-06-19 10:45:00,68.18,68.18,68.12,68.17,12514.10401066776,51.9992,51.9992,51.9534,51.9915,12514.104
2009-06-19 10:50:00,68.15,68.16,68.02,68.07,17642.835162580777,51.9763,51.9839,51.8771,51.9153,17642.8352
2009-06-19 10:55:00,68.06,68.09,68.04,68.09,13334.700994973842,51.9076,51.9305,51.8924,51.9305,13334.701
2009-06-19 11:00:00,68.07,68.09,68.05,68.08,14565.596471432968,51.9153,51.9305,51.9,51.9229,14565.5965
2009-06-19 11:05:00,68.07,68.21,68.07,68.18,19796.902246384245,51.9153,52.022,51.9153,51.9992,19796.9022
2009-06-19 11:10:00,68.18,68.19,67.97,68.03,19899.476869422502,51.9992,52.0068,51.839,51.8848,19899.4769
2009-06-19 11:15:00,68.0,68.03,67.97,67.99,7590.522104831264,51.8619,51.8848,51.839,51.8542,7590.5221
2009-06-19 11:20:00,67.99,68.05,67.99,68.0,6975.074366601702,51.8542,51.9,51.8542,51.8619,6975.0744
2009-06-19 11:25:00,68.01,68.13,67.99,68.04,11590.932403323415,51.8695,51.961,51.8542,51.8924,11590.9324
2009-06-19 11:30:00,68.06,68.06,67.9,67.91,10975.484665093856,51.9076,51.9076,51.7856,51.7932,10975.4847
2009-06-19 11:35:00,67.93,68.04,67.91,68.04,17847.984408657296,51.8085,51.8924,51.7932,51.8924,17847.9844
2009-06-19 11:40:00,68.01,68.06,68.01,68.02,9026.566827366907,51.8695,51.9076,51.8695,51.8771,9026.5668
2009-06-19 11:45:00,68.04,68.04,68.0,68.01,5539.029644066058,51.8924,51.8924,51.8619,51.8695,5539.0296
2009-06-19 11:50:00,68.02,68.12,68.01,68.12,8616.268335213868,51.8771,51.9534,51.8695,51.9534,8616.2683
2009-06-19 11:55:00,68.1,68.2,68.1,68.2,15488.76807877731,51.9381,52.0144,51.9381,52.0144,15488.7681
2009-06-19 12:00:00,68.2,68.22,68.19,68.22,11590.932403323415,52.0144,52.0297,52.0068,52.0297,11590.9324
2009-06-19 12:05:00,68.23,68.32,68.23,68.3,14975.894963586008,52.0373,52.1059,52.0373,52.0907,14975.895
2009-06-19 12:10:00,68.3,68.35,68.19,68.33,21232.94696891989,52.0907,52.1288,52.0068,52.1136,21232.947
2009-06-19 12:15:00,68.33,68.34,68.27,68.3,16719.663555236435,52.1136,52.1212,52.0678,52.0907,16719.6636
2009-06-19 12:20:00,68.3,68.41,68.29,68.35,14565.596471432968,52.0907,52.1746,52.083,52.1288,14565.5965
2009-06-19 12:25:00,68.34,68.34,68.25,68.25,9231.71607344343,52.1212,52.1212,52.0525,52.0525,9231.7161
2009-06-19 12:30:00,68.28,68.28,68.1,68.1,10257.462303826032,52.0754,52.0754,51.9381,51.9381,10257.4623
2009-06-19 12:35:00,68.08,68.11,68.05,68.06,5333.880397989537,51.9229,51.9458,51.9,51.9076,5333.8804
2009-06-19 12:40:00,68.07,68.08,68.03,68.05,4821.007282798236,51.9153,51.9229,51.8848,51.9,4821.0073
2009-06-19 12:45:00,68.05,68.12,68.05,68.09,9436.86531951995,51.9,51.9534,51.9,51.9305,9436.8653
2009-06-19 12:50:00,68.11,68.11,67.97,68.0,12411.5293876295,51.9458,51.9458,51.839,51.8619,12411.5294
2009-06-19 12:55:00,67.99,68.02,67.91,67.94,7077.648989639963,51.8542,51.8771,51.7932,51.8161,7077.649
2009-06-19 13:00:00,67.93,67.96,67.93,67.96,6667.350497486921,51.8085,51.8314,51.8085,51.8314,6667.3505
2009-06-19 13:05:00,67.96,67.96,67.92,67.93,7077.648989639963,51.8314,51.8314,51.8009,51.8085,7077.649
2009-06-19 13:10:00,67.92,67.97,67.92,67.95,9129.14145040517,51.8009,51.839,51.8009,51.8237,9129.1415
2009-06-19 13:15:00,67.97,67.97,67.86,67.86,17335.111293465994,51.839,51.839,51.7551,51.7551,17335.1113
2009-06-19 13:20:00,67.87,67.87,67.78,67.8,7795.671350907785,51.7627,51.7627,51.6941,51.7093,7795.6714
2009-06-19 13:25:00,67.8,67.81,67.78,67.79,6051.902759257359,51.7093,51.717,51.6941,51.7017,6051.9028
2009-06-19 13:30:00,67.79,67.88,67.79,67.86,7898.245973946045,51.7017,51.7704,51.7017,51.7551,7898.246
2009-06-19 13:35:00,67.86,67.88,67.84,67.86,11078.059288132115,51.7551,51.7704,51.7398,51.7551,11078.0593
2009-06-19 13:40:00,67.86,67.96,67.86,67.89,10667.760795979077,51.7551,51.8314,51.7551,51.778,10667.7608
2009-06-19 13:45:00,67.89,67.89,67.78,67.84,7487.947481793004,51.778,51.778,51.6941,51.7398,7487.9475
2009-06-19 13:50:00,67.83,67.83,67.78,67.82,13539.850241050364,51.7322,51.7322,51.6941,51.7246,13539.8502
2009-06-19 13:55:00,67.83,67.85,67.77,67.77,6359.626628372141,51.7322,51.7475,51.6865,51.6865,6359.6266
2009-06-19 14:00:00,67.78,67.85,67.78,67.82,9539.43994255821,51.6941,51.7475,51.6941,51.7246,9539.4399
2009-06-19 14:05:00,67.82,67.85,67.76,67.81,6359.626628372141,51.7246,51.7475,51.6788,51.717,6359.6266
2009-06-19 14:10:00,67.8,67.8,67.71,67.72,8103.395220022566,51.7093,51.7093,51.6407,51.6483,8103.3952
2009-06-19 14:15:00,67.73,67.74,67.68,67.69,7282.798235716484,51.6559,51.6636,51.6178,51.6254,7282.7982
2009-06-19 14:20:00,67.71,67.74,67.69,67.69,5949.328136219099,51.6407,51.6636,51.6254,51.6254,5949.3281
2009-06-19 14:25:00,67.68,67.77,67.59,67.59,11898.656272438198,51.6178,51.6865,51.5492,51.5492,11898.6563
2009-06-19 14:30:00,67.59,67.59,67.52,67.54,21335.52159195815,51.5492,51.5492,51.4958,51.511,21335.5216
2009-06-19 14:35:00,67.55,67.56,67.4,67.45,24617.90952918248,51.5187,51.5263,51.4043,51.4424,24617.9095
2009-06-19 14:40:00,67.45,67.46,67.41,67.41,10770.335419017334,51.4424,51.45,51.4119,51.4119,10770.3354
2009-06-19 14:45:00,67.44,67.45,67.39,67.39,17027.387424351215,51.4348,51.4424,51.3966,51.3966,17027.3874
2009-06-19 14:50:00,67.4,67.53,67.39,67.53,12001.23089547646,51.4043,51.5034,51.3966,51.5034,12001.2309
2009-06-19 14:55:00,67.53,67.62,67.47,67.47,11590.932403323415,51.5034,51.5721,51.4577,51.4577,11590.9324
2009-06-19 15:00:00,67.48,67.54,67.44,67.48,10154.887680787771,51.4653,51.511,51.4348,51.4653,10154.8877
2009-06-19 15:05:00,67.48,67.51,67.41,67.45,12821.82787978254,51.4653,51.4882,51.4119,51.4424,12821.8279
2009-06-19 15:10:00,67.44,67.51,67.42,67.45,10667.760795979077,51.4348,51.4882,51.4195,51.4424,10667.7608
2009-06-19 15:15:00,67.45,67.55,67.42,67.55,16206.790440045132,51.4424,51.5187,51.4195,51.5187,16206.7904
2009-06-19 15:20:00,67.55,67.55,67.45,67.45,20822.648476766848,51.5187,51.5187,51.4424,51.4424,20822.6485
2009-06-19 15:25:00,67.44,67.61,67.44,67.61,16822.238178274692,51.4348,51.5644,51.4348,51.5644,16822.2382
2009-06-19 15:30:00,67.6,67.66,67.57,67.64,23489.588675761617,51.5568,51.6026,51.5339,51.5873,23489.5887
2009-06-19 15:35:00,67.64,67.65,67.5,67.54,28720.89445071289,51.5873,51.5949,51.4805,51.511,28720.8945
2009-06-19 15:40:00,67.54,67.63,67.53,67.63,34259.92409477895,51.511,51.5797,51.5034,51.5797,34259.9241
2009-06-19 15:45:00,67.61,67.62,67.43,67.55,32003.282387937223,51.5644,51.5721,51.4271,51.5187,32003.2824
2009-06-19 15:50:00,67.55,67.56,67.45,67.49,37337.16278592676,51.5187,51.5263,51.4424,51.4729,37337.1628
2009-06-19 15:55:00,67.49,67.5,67.32,67.37,77751.56426300133,51.4729,51.4805,51.3433,51.3814,77751.5643
2009-06-22 09:30:00,66.72,67.14,66.72,66.76,42671.0431839163,50.8856,51.206,50.8856,50.9162,42671.0432
2009-06-22 09:35:00,66.82,66.88,66.61,66.76,37132.01353985024,50.9619,51.0077,50.8018,50.9162,37132.0135
2009-06-22 09:40:00,66.75,66.87,66.72,66.84,21745.82008411119,50.9085,51.0,50.8856,50.9772,21745.8201
2009-06-22 09:45:00,66.84,66.95,66.79,66.91,16822.238178274692,50.9772,51.0611,50.939,51.0306,16822.2382
2009-06-22 09:50:00,66.91,67.03,66.91,67.0,15488.76807877731,51.0306,51.1221,51.0306,51.0992,15488.7681
2009-06-22 09:55:00,66.99,67.02,66.89,66.94,15796.491947892093,51.0916,51.1145,51.0153,51.0534,15796.4919
2009-06-22 10:00:00,66.92,66.94,66.81,66.87,14565.596471432968,51.0382,51.0534,50.9543,51.0,14565.5965
2009-06-22 10:05:00,66.87,66.9,66.78,66.78,20822.648476766848,51.0,51.0229,50.9314,50.9314,20822.6485
2009-06-22 10:10:00,66.78,66.79,66.7,66.76,9129.14145040517,50.9314,50.939,50.8704,50.9162,9129.1415
2009-06-22 10:15:00,66.74,66.76,66.59,66.59,11693.507026361678,50.9009,50.9162,50.7865,50.7865,11693.507
2009-06-22 10:20:00,66.61,66.64,66.55,66.57,8308.544466099087,50.8018,50.8246,50.756,50.7712,8308.5445
2009-06-22 10:25:00,66.58,66.59,66.46,66.48,11180.633911170376,50.7789,50.7865,50.6874,50.7026,11180.6339
2009-06-22 10:30:00,66.49,66.58,66.45,66.51,18360.8575238486,50.7102,50.7789,50.6797,50.7255,18360.8575
2009-06-22 10:35:00,66.48,66.5,66.16,66.16,45030.259513796285,50.7026,50.7179,50.4586,50.4586,45030.2595
2009-06-22 10:40:00,66.19,66.24,66.12,66.16,23181.86480664684,50.4814,50.5196,50.428,50.4586,23181.8648
2009-06-22 10:45:00,66.15,66.32,66.11,66.29,14052.723356241666,50.4509,50.5806,50.4204,50.5577,14052.7234
2009-06-22 10:50:00,66.29,66.42,66.29,66.42,16309.365063083393,50.5577,50.6568,50.5577,50.6568,16309.3651
2009-06-22 10:55:00,66.41,66.44,66.34,66.36,12001.23089547646,50.6492,50.6721,50.5958,50.6111,12001.2309
2009-06-22 11:00:00,66.32,66.45,66.3,66.41,18155.70827777208,50.5806,50.6797,50.5653,50.6492,18155.7083
2009-06-22 11:05:00,66.41,66.51,66.39,66.51,7795.671350907785,50.6492,50.7255,50.634,50.7255,7795.6714
2009-06-22 11:10:00,66.51,66.52,66.44,66.45,16822.238178274692,50.7255,50.7331,50.6721,50.6797,16822.2382
2009-06-22 11:15:00,66.44,66.51,66.41,66.49,6462.201251410401,50.6721,50.7255,50.6492,50.7102,6462.2013
2009-06-22 11:20:00,66.53,66.57,66.52,66.55,6975.074366601702,50.7407,50.7712,50.7331,50.756,6975.0744
2009-06-22 11:25:00,66.53,66.56,66.51,66.52,8000.820596984306,50.7407,50.7636,50.7255,50.7331,8000.8206
2009-06-22 11:30:00,66.51,66.58,66.48,66.57,8718.842958252128,50.7255,50.7789,50.7026,50.7712,8718.843
2009-06-22 11:35:00,66.54,66.58,66.45,66.5,22156.11857626423,50.7484,50.7789,50.6797,50.7179,22156.1186
2009-06-22 11:40:00,66.53,66.61,66.53,66.61,5333.880397989537,50.7407,50.8018,50.7407,50.8018,5333.8804
2009-06-22 11:45:00,66.61,66.63,66.55,66.55,8000.820596984306,50.8018,50.817,50.756,50.756,8000.8206
2009-06-22 11:50:00,66.56,66.68,66.54,66.68,6564.775874448661,50.7636,50.8551,50.7484,50.8551,6564.7759
2009-06-22 11:55:00,66.68,66.71,66.6,66.62,8103.395220022566,50.8551,50.878,50.7941,50.8094,8103.3952
2009-06-22 12:00:00,66.6,66.74,66.6,66.74,9231.71607344343,50.7941,50.9009,50.7941,50.9009,9231.7161
2009-06-22 12:05:00,66.75,66.78,66.71,66.71,5231.305774951277,50.9085,50.9314,50.878,50.878,5231.3058
2009-06-22 12:10:00,66.69,66.76,66.69,66.76,4821.007282798236,50.8628,50.9162,50.8628,50.9162,4821.0073
2009-06-22 12:15:00,66.74,66.78,66.73,66.76,6872.499743563442,50.9009,50.9314,50.8933,50.9162,6872.4997
2009-06-22 12:20:00,66.76,66.78,66.74,66.77,7693.096727869524,50.9162,50.9314,50.9009,50.9238,7693.0967
2009-06-22 12:25:00,66.76,66.8,66.76,66.77,3282.3879372243305,50.9162,50.9467,50.9162,50.9238,3282.3879
2009-06-22 12:30:00,66.78,66.8,66.75,66.78,4615.858036721715,50.9314,50.9467,50.9085,50.9314,4615.858
2009-06-22 12:35:00,66.77,66.77,66.68,66.68,4615.858036721715,50.9238,50.9238,50.8551,50.8551,4615.858
2009-06-22 12:40:00,66.68,66.7,66.66,66.66,5026.156528874756,50.8551,50.8704,50.8399,50.8399,5026.1565
2009-06-22 12:45:00,66.7,66.7,66.66,66.68,9847.163811672992,50.8704,50.8704,50.8399,50.8551,9847.1638
2009-06-22 12:50:00,66.68,66.69,66.64,66.68,7180.223612678223,50.8551,50.8628,50.8246,50.8551,7180.2236
2009-06-22 12:55:00,66.63,66.75,66.63,66.75,4615.858036721715,50.817,50.9085,50.817,50.9085,4615.858
2009-06-22 13:00:00,66.75,66.76,66.73,66.76,4615.858036721715,50.9085,50.9162,50.8933,50.9162,4615.858
2009-06-22 13:05:00,66.73,66.78,66.73,66.78,3487.537183300851,50.8933,50.9314,50.8933,50.9314,3487.5372
2009-06-22 13:10:00,66.74,66.76,66.68,66.7,4821.007282798236,50.9009,50.9162,50.8551,50.8704,4821.0073
2009-06-22 13:15:00,66.68,66.68,66.61,66.65,7795.671350907785,50.8551,50.8551,50.8018,50.8323,7795.6714
2009-06-22 13:20:00,66.66,66.66,66.61,66.62,3282.3879372243305,50.8399,50.8399,50.8018,50.8094,3282.3879
2009-06-22 13:25:00,66.61,66.61,66.52,66.58,4410.708790645194,50.8018,50.8018,50.7331,50.7789,4410.7088
2009-06-22 13:30:00,66.56,66.61,66.54,66.57,9949.738434711251,50.7636,50.8018,50.7484,50.7712,9949.7384
2009-06-22 13:35:00,66.56,66.59,66.54,66.57,6257.0520053338805,50.7636,50.7865,50.7484,50.7712,6257.052
2009-06-22 13:40:00,66.58,66.61,66.58,66.61,6359.626628372141,50.7789,50.8018,50.7789,50.8018,6359.6266
2009-06-22 13:45:00,66.61,66.61,66.58,66.58,6872.499743563442,50.8018,50.8018,50.7789,50.7789,6872.4997
2009-06-22 13:50:00,66.58,66.6,66.56,66.59,5846.753513180839,50.7789,50.7941,50.7636,50.7865,5846.7535
2009-06-22 13:55:00,66.59,66.59,66.51,66.52,30567.23766540158,50.7865,50.7865,50.7255,50.7331,30567.2377
2009-06-22 14:00:00,66.53,66.53,66.47,66.51,12616.67863370602,50.7407,50.7407,50.695,50.7255,12616.6786
2009-06-22 14:05:00,66.51,66.52,66.49,66.52,5026.156528874756,50.7255,50.7331,50.7102,50.7331,5026.1565
2009-06-22 14:10:00,66.52,66.55,66.48,66.55,9334.29069648169,50.7331,50.756,50.7026,50.756,9334.2907
2009-06-22 14:15:00,66.54,66.59,66.53,66.59,6564.775874448661,50.7484,50.7865,50.7407,50.7865,6564.7759
2009-06-22 14:20:00,66.6,66.61,66.54,66.57,13847.574110165144,50.7941,50.8018,50.7484,50.7712,13847.5741
2009-06-22 14:25:00,66.57,66.59,66.55,66.56,7077.648989639963,50.7712,50.7865,50.756,50.7636,7077.649
2009-06-22 14:30:00,66.57,66.6,66.52,66.6,41645.296953533696,50.7712,50.7941,50.7331,50.7941,41645.297
2009-06-22 14:35:00,66.61,66.66,66.58,66.65,9539.43994255821,50.8018,50.8399,50.7789,50.8323,9539.4399
2009-06-22 14:40:00,66.65,66.69,66.63,66.66,5539.029644066058,50.8323,50.8628,50.817,50.8399,5539.0296
2009-06-22 14:45:00,66.64,66.65,66.6,66.61,6257.0520053338805,50.8246,50.8323,50.7941,50.8018,6257.052
2009-06-22 14:50:00,66.61,66.69,66.58,66.68,11898.656272438198,50.8018,50.8628,50.7789,50.8551,11898.6563
2009-06-22 14:55:00,66.67,66.74,66.61,66.61,16104.215817006872,50.8475,50.9009,50.8018,50.8018,16104.2158
2009-06-22 15:00:00,66.61,66.68,66.6,66.67,10154.887680787771,50.8018,50.8551,50.7941,50.8475,10154.8877
2009-06-22 15:05:00,66.64,66.65,66.61,66.62,7487.947481793004,50.8246,50.8323,50.8018,50.8094,7487.9475
2009-06-22 15:10:00,66.62,66.62,66.52,66.54,8513.693712175607,50.8094,50.8094,50.7331,50.7484,8513.6937
2009-06-22 15:15:00,66.55,66.61,66.55,66.61,22463.84244537901,50.756,50.8018,50.756,50.8018,22463.8424
2009-06-22 15:20:00,66.61,66.62,66.57,66.62,19078.87988511642,50.8018,50.8094,50.7712,50.8094,19078.8799
2009-06-22 15:25:00,66.62,66.73,66.59,66.73,11898.656272438198,50.8094,50.8933,50.7865,50.8933,11898.6563
2009-06-22 15:30:00,66.73,66.81,66.69,66.73,26156.528874756383,50.8933,50.9543,50.8628,50.8933,26156.5289
2009-06-22 15:35:00,66.73,66.83,66.71,66.8,27489.99897425377,50.8933,50.9695,50.878,50.9467,27489.999
2009-06-22 15:40:00,66.79,66.79,66.61,66.61,38773.2075084624,50.939,50.939,50.8018,50.8018,38773.2075
2009-06-22 15:45:00,66.61,66.74,66.61,66.69,25746.230382603346,50.8018,50.9009,50.8018,50.8628,25746.2304
2009-06-22 15:50:00,66.69,66.69,66.61,66.65,37029.43891681198,50.8628,50.8628,50.8018,50.8323,37029.4389
2009-06-22 15:55:00,66.65,66.68,66.53,66.55,48107.498204944095,50.8323,50.8551,50.7407,50.756,48107.4982
2009-06-23 09:30:00,66.87,66.87,66.31,66.6,53031.08011078059,51.0,51.0,50.573,50.7941,53031.0801
2009-06-23 09:35:00,66.58,66.58,66.3,66.42,25028.20802133552,50.7789,50.7789,50.5653,50.6568,25028.208
2009-06-23 09:40:00,66.46,66.88,66.45,66.88,11488.357780285158,50.6874,51.0077,50.6797,51.0077,11488.3578
2009-06-23 09:45:00,66.81,66.89,66.7,66.74,16514.514309159913,50.9543,51.0153,50.8704,50.9009,16514.5143
2009-06-23 09:50:00,66.77,66.77,66.57,66.63,14770.745717509488,50.9238,50.9238,50.7712,50.817,14770.7457
2009-06-23 09:55:00,66.63,66.88,66.61,66.88,5949.328136219099,50.817,51.0077,50.8018,51.0077,5949.3281
2009-06-23 10:00:00,66.85,66.86,66.71,66.73,12206.38014155298,50.9848,50.9924,50.878,50.8933,12206.3801
2009-06-23 10:05:00,66.72,66.75,66.66,66.75,10052.313057749512,50.8856,50.9085,50.8399,50.9085,10052.3131
2009-06-23 10:10:00,66.73,66.76,66.68,66.7,8411.119089137346,50.8933,50.9162,50.8551,50.8704,8411.1191
2009-06-23 10:15:00,66.66,66.71,66.66,66.68,9847.163811672992,50.8399,50.878,50.8399,50.8551,9847.1638
2009-06-23 10:20:00,66.72,66.83,66.64,66.83,9949.738434711251,50.8856,50.9695,50.8246,50.9695,9949.7384
2009-06-23 10:25:00,66.85,66.88,66.81,66.86,8513.693712175607,50.9848,51.0077,50.9543,50.9924,8513.6937
2009-06-23 10:30:00,66.86,67.01,66.85,67.01,10667.760795979077,50.9924,51.1068,50.9848,51.1068,10667.7608
2009-06-23 10:35:00,66.98,67.04,66.95,66.96,8718.842958252128,51.0839,51.1297,51.0611,51.0687,8718.843
2009-06-23 10:40:00,66.96,66.97,66.82,66.85,16206.790440045132,51.0687,51.0763,50.9619,50.9848,16206.7904
2009-06-23 10:45:00,66.87,67.08,66.85,67.08,13847.574110165144,51.0,51.1602,50.9848,51.1602,13847.5741
2009-06-23 10:50:00,67.09,67.15,67.06,67.07,12001.23089547646,51.1678,51.2136,51.145,51.1526,12001.2309
2009-06-23 10:55:00,67.07,67.08,66.98,67.02,10052.313057749512,51.1526,51.1602,51.0839,51.1145,10052.3131
2009-06-23 11:00:00,67.02,67.16,67.02,67.12,9129.14145040517,51.1145,51.2212,51.1145,51.1907,9129.1415
2009-06-23 11:05:00,67.15,67.24,67.12,67.2,16822.238178274692,51.2136,51.2822,51.1907,51.2517,16822.2382
2009-06-23 11:10:00,67.21,67.25,67.18,67.21,15693.91732485383,51.2594,51.2899,51.2365,51.2594,15693.9173
2009-06-23 11:15:00,67.21,67.28,67.2,67.26,17129.962047389476,51.2594,51.3127,51.2517,51.2975,17129.962
2009-06-23 11:20:00,67.26,67.33,67.22,67.32,14770.745717509488,51.2975,51.3509,51.267,51.3433,14770.7457
2009-06-23 11:25:00,67.32,67.36,67.26,67.26,13950.148733203405,51.3433,51.3738,51.2975,51.2975,13950.1487
2009-06-23 11:30:00,67.27,67.27,67.22,67.22,11180.633911170376,51.3051,51.3051,51.267,51.267,11180.6339
2009-06-23 11:35:00,67.22,67.23,67.06,67.06,6564.775874448661,51.267,51.2746,51.145,51.145,6564.7759
2009-06-23 11:40:00,67.06,67.06,66.92,66.92,11385.783157246897,51.145,51.145,51.0382,51.0382,11385.7832
2009-06-23 11:45:00,66.92,66.92,66.84,66.86,12719.25325674428,51.0382,51.0382,50.9772,50.9924,12719.2533
2009-06-23 11:50:00,66.84,66.84,66.64,66.64,17027.387424351215,50.9772,50.9772,50.8246,50.8246,17027.3874
2009-06-23 11:55:00,66.64,66.64,66.58,66.59,4821.007282798236,50.8246,50.8246,50.7789,50.7865,4821.0073
2009-06-23 12:00:00,66.57,66.63,66.57,66.62,13950.148733203405,50.7712,50.817,50.7712,50.8094,13950.1487
2009-06-23 12:05:00,66.63,66.68,66.63,66.66,8513.693712175607,50.817,50.8551,50.817,50.8399,8513.6937
2009-06-23 12:10:00,66.65,66.65,66.61,66.62,7795.671350907785,50.8323,50.8323,50.8018,50.8094,7795.6714
2009-06-23 12:15:00,66.61,66.67,66.6,66.67,7077.648989639963,50.8018,50.8475,50.7941,50.8475,7077.649
2009-06-23 12:20:00,66.69,66.72,66.65,66.66,6872.499743563442,50.8628,50.8856,50.8323,50.8399,6872.4997
2009-06-23 12:25:00,66.67,66.69,66.6,66.61,12924.402502820802,50.8475,50.8628,50.7941,50.8018,12924.4025
2009-06-23 12:30:00,66.61,66.71,66.61,66.71,4923.581905836496,50.8018,50.878,50.8018,50.878,4923.5819
2009-06-23 12:35:00,66.71,66.75,66.67,66.72,11488.357780285158,50.878,50.9085,50.8475,50.8856,11488.3578
2009-06-23 12:40:00,66.7,66.71,66.63,66.69,11898.656272438198,50.8704,50.878,50.817,50.8628,11898.6563
2009-06-23 12:45:00,66.7,66.75,66.68,66.71,4102.984921530413,50.8704,50.9085,50.8551,50.878,4102.9849
2009-06-23 12:50:00,66.72,66.73,66.64,66.67,8923.992204328648,50.8856,50.8933,50.8246,50.8475,8923.9922
2009-06-23 12:55:00,66.68,66.76,66.68,66.75,4513.283413683455,50.8551,50.9162,50.8551,50.9085,4513.2834
2009-06-23 13:00:00,66.74,66.77,66.69,66.75,8923.992204328648,50.9009,50.9238,50.8628,50.9085,8923.9922
2009-06-23 13:05:00,66.74,66.74,66.64,66.67,12411.5293876295,50.9009,50.9009,50.8246,50.8475,12411.5294
2009-06-23 13:10:00,66.67,66.7,66.57,66.59,11590.932403323415,50.8475,50.8704,50.7712,50.7865,11590.9324
2009-06-23 13:15:00,66.57,66.59,66.54,66.59,4410.708790645194,50.7712,50.7865,50.7484,50.7865,4410.7088
2009-06-23 13:20:00,66.6,66.61,66.52,66.55,7487.947481793004,50.7941,50.8018,50.7331,50.756,7487.9475
2009-06-23 13:25:00,66.54,66.54,66.44,66.44,12514.10401066776,50.7484,50.7484,50.6721,50.6721,12514.104
2009-06-23 13:30:00,66.46,66.46,66.44,66.46,2872.089445071289,50.6874,50.6874,50.6721,50.6874,2872.0894
2009-06-23 13:35:00,66.46,66.51,66.46,66.51,3897.8356754538927,50.6874,50.7255,50.6874,50.7255,3897.8357
2009-06-23 13:40:00,66.49,66.51,66.4,66.48,4308.134167606934,50.7102,50.7255,50.6416,50.7026,4308.1342
2009-06-23 13:45:00,66.47,66.51,66.47,66.51,2564.365575956508,50.695,50.7255,50.695,50.7255,2564.3656
2009-06-23 13:50:00,66.51,66.56,66.49,66.49,5231.305774951277,50.7255,50.7636,50.7102,50.7102,5231.3058
2009-06-23 13:55:00,66.47,66.48,66.45,66.46,2461.790952918248,50.695,50.7026,50.6797,50.6874,2461.791
2009-06-23 14:00:00,66.46,66.48,66.41,66.46,8718.842958252128,50.6874,50.7026,50.6492,50.6874,8718.843
2009-06-23 14:05:00,66.43,66.45,66.4,66.43,3179.8133141860703,50.6645,50.6797,50.6416,50.6645,3179.8133
2009-06-23 14:10:00,66.42,66.44,66.4,66.4,8411.119089137346,50.6568,50.6721,50.6416,50.6416,8411.1191
2009-06-23 14:15:00,66.41,66.52,66.41,66.47,8616.268335213868,50.6492,50.7331,50.6492,50.695,8616.2683
2009-06-23 14:20:00,66.48,66.48,66.38,66.38,6154.47738229562,50.7026,50.7026,50.6263,50.6263,6154.4774
2009-06-23 14:25:00,66.38,66.39,66.32,66.33,9129.14145040517,50.6263,50.634,50.5806,50.5882,9129.1415
2009-06-23 14:30:00,66.34,66.35,66.32,66.34,3692.686429377372,50.5958,50.6035,50.5806,50.5958,3692.6864
2009-06-23 14:35:00,66.34,66.35,66.3,66.3,5128.731151913016,50.5958,50.6035,50.5653,50.5653,5128.7312
2009-06-23 14:40:00,66.34,66.34,66.24,66.27,8411.119089137346,50.5958,50.5958,50.5196,50.5424,8411.1191
2009-06-23 14:45:00,66.27,66.29,66.27,66.29,3692.686429377372,50.5424,50.5577,50.5424,50.5577,3692.6864
2009-06-23 14:50:00,66.29,66.39,66.26,66.39,7898.245973946045,50.5577,50.634,50.5348,50.634,7898.246
2009-06-23 14:55:00,66.37,66.41,66.34,66.4,10154.887680787771,50.6187,50.6492,50.5958,50.6416,10154.8877
2009-06-23 15:00:00,66.41,66.47,66.4,66.46,8103.395220022566,50.6492,50.695,50.6416,50.6874,8103.3952
2009-06-23 15:05:00,66.49,66.54,66.46,66.54,8308.544466099087,50.7102,50.7484,50.6874,50.7484,8308.5445
2009-06-23 15:10:00,66.54,66.64,66.54,66.64,8205.969843060826,50.7484,50.8246,50.7484,50.8246,8205.9698
2009-06-23 15:15:00,66.62,66.69,66.61,66.61,9539.43994255821,50.8094,50.8628,50.8018,50.8018,9539.4399
2009-06-23 15:20:00,66.61,66.62,66.57,66.57,14360.447225356444,50.8018,50.8094,50.7712,50.7712,14360.4472
2009-06-23 15:25:00,66.57,66.68,66.57,66.63,14975.894963586008,50.7712,50.8551,50.7712,50.817,14975.895
2009-06-23 15:30:00,66.62,66.66,66.52,66.54,14052.723356241666,50.8094,50.8399,50.7331,50.7484,14052.7234
2009-06-23 15:35:00,66.54,66.61,66.53,66.59,15488.76807877731,50.7484,50.8018,50.7407,50.7865,15488.7681
2009-06-23 15:40:00,66.6,66.7,66.59,66.67,19899.476869422502,50.7941,50.8704,50.7865,50.8475,19899.4769
2009-06-23 15:45:00,66.67,66.83,66.67,66.8,35183.09570212329,50.8475,50.9695,50.8475,50.9467,35183.0957
2009-06-23 15:50:00,66.81,66.81,66.67,66.67,33131.60324135808,50.9543,50.9543,50.8475,50.8475,33131.6032
2009-06-23 15:55:00,66.69,66.71,66.48,66.48,57544.363524464046,50.8628,50.878,50.7026,50.7026,57544.3635
2009-06-24 09:30:00,66.78,66.95,66.47,66.47,25643.65575956508,50.9314,51.0611,50.695,50.695,25643.6558
2009-06-24 09:35:00,66.51,66.52,66.3,66.38,41542.72233049543,50.7255,50.7331,50.5653,50.6263,41542.7223
2009-06-24 09:40:00,66.39,66.61,66.34,66.61,11590.932403323415,50.634,50.8018,50.5958,50.8018,11590.9324
2009-06-24 09:45:00,66.56,66.66,66.39,66.64,11180.633911170376,50.7636,50.8399,50.634,50.8246,11180.6339
2009-06-24 09:50:00,66.65,66.93,66.65,66.88,10975.484665093856,50.8323,51.0458,50.8323,51.0077,10975.4847
2009-06-24 09:55:00,66.86,66.95,66.85,66.92,11385.783157246897,50.9924,51.0611,50.9848,51.0382,11385.7832
2009-06-24 10:00:00,66.92,67.06,66.83,67.05,14463.021848394706,51.0382,51.145,50.9695,51.1373,14463.0218
2009-06-24 10:05:00,67.01,67.05,66.84,67.01,18771.15601600164,51.1068,51.1373,50.9772,51.1068,18771.156
2009-06-24 10:10:00,67.01,67.26,67.01,67.18,15899.06657093035,51.1068,51.2975,51.1068,51.2365,15899.0666
2009-06-24 10:15:00,67.18,67.29,67.18,67.27,14565.596471432968,51.2365,51.3204,51.2365,51.3051,14565.5965
2009-06-24 10:20:00,67.28,67.36,67.27,67.34,13847.574110165144,51.3127,51.3738,51.3051,51.3585,13847.5741
2009-06-24 10:25:00,67.34,67.45,67.33,67.42,9847.163811672992,51.3585,51.4424,51.3509,51.4195,9847.1638
2009-06-24 10:30:00,67.42,67.42,67.3,67.36,10462.611549902556,51.4195,51.4195,51.328,51.3738,10462.6115
2009-06-24 10:35:00,67.39,67.39,67.34,67.37,6257.0520053338805,51.3966,51.3966,51.3585,51.3814,6257.052
2009-06-24 10:40:00,67.35,67.35,67.3,67.31,8308.544466099087,51.3661,51.3661,51.328,51.3356,8308.5445
2009-06-24 10:45:00,67.3,67.31,67.14,67.24,16309.365063083393,51.328,51.3356,51.206,51.2822,16309.3651
2009-06-24 10:50:00,67.24,67.38,67.23,67.31,16001.641193968611,51.2822,51.389,51.2746,51.3356,16001.6412
2009-06-24 10:55:00,67.31,67.37,67.31,67.35,7385.372858754744,51.3356,51.3814,51.3356,51.3661,7385.3729
2009-06-24 11:00:00,67.35,67.36,67.34,67.35,5333.880397989537,51.3661,51.3738,51.3585,51.3661,5333.8804
2009-06-24 11:05:00,67.33,67.33,67.17,67.22,9949.738434711251,51.3509,51.3509,51.2289,51.267,9949.7384
2009-06-24 11:10:00,67.22,67.22,67.19,67.22,6359.626628372141,51.267,51.267,51.2441,51.267,6359.6266
2009-06-24 11:15:00,67.22,67.32,67.21,67.32,17642.835162580777,51.267,51.3433,51.2594,51.3433,17642.8352
2009-06-24 11:20:00,67.32,67.34,67.28,67.28,5026.156528874756,51.3433,51.3585,51.3127,51.3127,5026.1565
2009-06-24 11:25:00,67.29,67.33,67.29,67.32,3077.2386911478097,51.3204,51.3509,51.3204,51.3433,3077.2387
2009-06-24 11:30:00,67.34,67.36,67.29,67.3,10872.910042055595,51.3585,51.3738,51.3204,51.328,10872.91
2009-06-24 11:35:00,67.31,67.32,67.23,67.23,6769.925120525182,51.3356,51.3433,51.2746,51.2746,6769.9251
2009-06-24 11:40:00,67.25,67.32,67.21,67.32,4923.581905836496,51.2899,51.3433,51.2594,51.3433,4923.5819
2009-06-24 11:45:00,67.31,67.38,67.31,67.34,6975.074366601702,51.3356,51.389,51.3356,51.3585,6975.0744
2009-06-24 11:50:00,67.35,67.36,67.26,67.28,4923.581905836496,51.3661,51.3738,51.2975,51.3127,4923.5819
2009-06-24 11:55:00,67.27,67.28,67.26,67.26,1538.6193455739049,51.3051,51.3127,51.2975,51.2975,1538.6193
2009-06-24 12:00:00,67.27,67.27,67.24,67.24,3692.686429377372,51.3051,51.3051,51.2822,51.2822,3692.6864
2009-06-24 12:05:00,67.25,67.33,67.25,67.33,8103.395220022566,51.2899,51.3509,51.2899,51.3509,8103.3952
2009-06-24 12:10:00,67.32,67.34,67.29,67.34,3795.261052415632,51.3433,51.3585,51.3204,51.3585,3795.2611
2009-06-24 12:15:00,67.33,67.33,67.27,67.27,6257.0520053338805,51.3509,51.3509,51.3051,51.3051,6257.052
2009-06-24 12:20:00,67.29,67.39,67.29,67.39,7590.522104831264,51.3204,51.3966,51.3204,51.3966,7590.5221
2009-06-24 12:25:00,67.39,67.41,67.37,67.39,5744.178890142579,51.3966,51.4119,51.3814,51.3966,5744.1789
2009-06-24 12:30:00,67.39,67.43,67.39,67.41,3795.261052415632,51.3966,51.4271,51.3966,51.4119,3795.2611
2009-06-24 12:35:00,67.42,67.42,67.28,67.28,10667.760795979077,51.4195,51.4195,51.3127,51.3127,10667.7608
2009-06-24 12:40:00,67.27,67.27,67.15,67.18,15386.193455739049,51.3051,51.3051,51.2136,51.2365,15386.1935
2009-06-24 12:45:00,67.18,67.19,67.12,67.16,13539.850241050364,51.2365,51.2441,51.1907,51.2212,13539.8502
2009-06-24 12:50:00,67.16,67.16,67.09,67.09,8205.969843060826,51.2212,51.2212,51.1678,51.1678,8205.9698
2009-06-24 12:55:00,67.11,67.11,67.05,67.05,6051.902759257359,51.1831,51.1831,51.1373,51.1373,6051.9028
2009-06-24 13:00:00,67.02,67.08,67.0,67.01,14770.745717509488,51.1145,51.1602,51.0992,51.1068,14770.7457
2009-06-24 13:05:00,67.0,67.0,66.96,67.0,14873.320340547749,51.0992,51.0992,51.0687,51.0992,14873.3203
2009-06-24 13:10:00,66.99,67.0,66.91,66.93,8205.969843060826,51.0916,51.0992,51.0306,51.0458,8205.9698
2009-06-24 13:15:00,66.93,66.93,66.85,66.87,9026.566827366907,51.0458,51.0458,50.9848,51.0,9026.5668
2009-06-24 13:20:00,66.88,66.88,66.8,66.8,8000.820596984306,51.0077,51.0077,50.9467,50.9467,8000.8206
2009-06-24 13:25:00,66.81,66.82,66.77,66.77,6975.074366601702,50.9543,50.9619,50.9238,50.9238,6975.0744
2009-06-24 13:30:00,66.77,66.77,66.74,66.75,7180.223612678223,50.9238,50.9238,50.9009,50.9085,7180.2236
2009-06-24 13:35:00,66.74,66.89,66.74,66.86,6975.074366601702,50.9009,51.0153,50.9009,50.9924,6975.0744
2009-06-24 13:40:00,66.9,66.93,66.84,66.92,18258.28290081034,51.0229,51.0458,50.9772,51.0382,18258.2829
2009-06-24 13:45:00,66.91,67.0,66.89,67.0,16924.812801312954,51.0306,51.0992,51.0153,51.0992,16924.8128
2009-06-24 13:50:00,67.02,67.09,67.02,67.04,6872.499743563442,51.1145,51.1678,51.1145,51.1297,6872.4997
2009-06-24 13:55:00,67.05,67.13,67.04,67.04,10872.910042055595,51.1373,51.1983,51.1297,51.1297,10872.91
2009-06-24 14:00:00,67.05,67.06,67.03,67.05,9129.14145040517,51.1373,51.145,51.1221,51.1373,9129.1415
2009-06-24 14:05:00,67.03,67.05,66.98,66.98,5436.455021027798,51.1221,51.1373,51.0839,51.0839,5436.455
2009-06-24 14:10:00,66.97,67.02,66.82,66.88,8103.395220022566,51.0763,51.1145,50.9619,51.0077,8103.3952
2009-06-24 14:15:00,66.86,66.92,66.79,66.79,12206.38014155298,50.9924,51.0382,50.939,50.939,12206.3801
2009-06-24 14:20:00,66.79,66.91,66.61,66.83,16411.939686121652,50.939,51.0306,50.8018,50.9695,16411.9397
2009-06-24 14:25:00,66.81,66.96,66.7,66.73,18155.70827777208,50.9543,51.0687,50.8704,50.8933,18155.7083
2009-06-24 14:30:00,66.76,66.78,66.58,66.67,22874.14093753205,50.9162,50.9314,50.7789,50.8475,22874.1409
2009-06-24 14:35:00,66.69,66.69,66.49,66.51,18566.00676992512,50.8628,50.8628,50.7102,50.7255,18566.0068
2009-06-24 14:40:00,66.51,66.52,66.48,66.5,19694.327623345984,50.7255,50.7331,50.7026,50.7179,19694.3276
2009-06-24 14:45:00,66.5,66.57,66.46,66.5,17540.260539542516,50.7179,50.7712,50.6874,50.7179,17540.2605
2009-06-24 14:50:00,66.5,66.61,66.5,66.55,12616.67863370602,50.7179,50.8018,50.7179,50.756,12616.6786
2009-06-24 14:55:00,66.56,66.62,66.49,66.53,13744.999487126885,50.7636,50.8094,50.7102,50.7407,13744.9995
2009-06-24 15:00:00,66.55,66.66,66.55,66.66,15796.491947892093,50.756,50.8399,50.756,50.8399,15796.4919
2009-06-24 15:05:00,66.64,66.65,66.46,66.52,16924.812801312954,50.8246,50.8323,50.6874,50.7331,16924.8128
2009-06-24 15:10:00,66.51,66.76,66.47,66.76,39388.65524669197,50.7255,50.9162,50.695,50.9162,39388.6552
2009-06-24 15:15:00,66.75,66.87,66.72,66.82,26771.976612985945,50.9085,51.0,50.8856,50.9619,26771.9766
2009-06-24 15:20:00,66.83,66.88,66.79,66.82,16104.215817006872,50.9695,51.0077,50.939,50.9619,16104.2158
2009-06-24 15:25:00,66.82,66.84,66.81,66.81,10154.887680787771,50.9619,50.9772,50.9543,50.9543,10154.8877
2009-06-24 15:30:00,66.81,66.84,66.79,66.82,12924.402502820802,50.9543,50.9772,50.939,50.9619,12924.4025
2009-06-24 15:35:00,66.82,66.84,66.75,66.78,10154.887680787771,50.9619,50.9772,50.9085,50.9314,10154.8877
2009-06-24 15:40:00,66.78,66.8,66.72,66.76,21848.39470714945,50.9314,50.9467,50.8856,50.9162,21848.3947
2009-06-24 15:45:00,66.74,66.88,66.74,66.84,15899.06657093035,50.9009,51.0077,50.9009,50.9772,15899.0666
2009-06-24 15:50:00,66.82,66.86,66.71,66.73,19284.029131192943,50.9619,50.9924,50.878,50.8933,19284.0291
2009-06-24 15:55:00,66.73,66.82,66.7,66.82,36516.56580162068,50.8933,50.9619,50.8704,50.9619,36516.5658
2009-06-25 09:30:00,66.55,66.6,66.27,66.34,36619.14042465894,50.756,50.7941,50.5424,50.5958,36619.1404
2009-06-25 09:35:00,66.34,67.04,66.32,67.02,22668.99169145553,50.5958,51.1297,50.5806,51.1145,22668.9917
2009-06-25 09:40:00,67.02,67.09,67.0,67.05,12821.82787978254,51.1145,51.1678,51.0992,51.1373,12821.8279
2009-06-25 09:45:00,67.05,67.1,66.97,67.02,12206.38014155298,51.1373,51.1755,51.0763,51.1145,12206.3801
2009-06-25 09:50:00,67.02,67.27,67.01,67.27,25130.78264437378,51.1145,51.3051,51.1068,51.3051,25130.7826
2009-06-25 09:55:00,67.27,67.44,67.27,67.41,15796.491947892093,51.3051,51.4348,51.3051,51.4119,15796.4919
2009-06-25 10:00:00,67.41,67.64,67.39,67.63,15488.76807877731,51.4119,51.5873,51.3966,51.5797,15488.7681
2009-06-25 10:05:00,67.62,67.72,67.6,67.72,14257.872602318186,51.5721,51.6483,51.5568,51.6483,14257.8726
2009-06-25 10:10:00,67.72,67.79,67.69,67.72,14873.320340547749,51.6483,51.7017,51.6254,51.6483,14873.3203
2009-06-25 10:15:00,67.73,67.99,67.72,67.95,25028.20802133552,51.6559,51.8542,51.6483,51.8237,25028.208
2009-06-25 10:20:00,67.95,67.98,67.87,67.88,11180.633911170376,51.8237,51.8466,51.7627,51.7704,11180.6339
2009-06-25 10:25:00,67.91,67.95,67.87,67.94,13950.148733203405,51.7932,51.8237,51.7627,51.8161,13950.1487
2009-06-25 10:30:00,67.93,67.95,67.83,67.86,8411.119089137346,51.8085,51.8237,51.7322,51.7551,8411.1191
2009-06-25 10:35:00,67.84,67.87,67.78,67.85,33541.90173351113,51.7398,51.7627,51.6941,51.7475,33541.9017
2009-06-25 10:40:00,67.85,67.94,67.85,67.85,18258.28290081034,51.7475,51.8161,51.7475,51.7475,18258.2829
2009-06-25 10:45:00,67.85,68.0,67.84,68.0,14770.745717509488,51.7475,51.8619,51.7398,51.8619,14770.7457
2009-06-25 10:50:00,67.97,68.25,67.97,68.25,23284.43942968509,51.839,52.0525,51.839,52.0525,23284.4394
2009-06-25 10:55:00,68.26,68.27,68.14,68.24,28515.74520463637,52.0602,52.0678,51.9686,52.0449,28515.7452
2009-06-25 11:00:00,68.2,68.36,68.14,68.33,35901.11806339111,52.0144,52.1364,51.9686,52.1136,35901.1181
2009-06-25 11:05:00,68.34,68.34,68.26,68.33,11590.932403323415,52.1212,52.1212,52.0602,52.1136,11590.9324
2009-06-25 11:10:00,68.33,68.34,68.27,68.28,10565.186172940814,52.1136,52.1212,52.0678,52.0754,10565.1862
2009-06-25 11:15:00,68.32,68.46,68.29,68.43,10360.036926864292,52.1059,52.2127,52.083,52.1898,10360.0369
2009-06-25 11:20:00,68.43,68.5,68.43,68.48,10052.313057749512,52.1898,52.2432,52.1898,52.228,10052.3131
2009-06-25 11:25:00,68.47,68.65,68.47,68.58,19694.327623345984,52.2203,52.3576,52.2203,52.3042,19694.3276
2009-06-25 11:30:00,68.61,68.72,68.59,68.71,11078.059288132115,52.3271,52.411,52.3118,52.4034,11078.0593
2009-06-25 11:35:00,68.71,68.72,68.67,68.71,9334.29069648169,52.4034,52.411,52.3729,52.4034,9334.2907
2009-06-25 11:40:00,68.72,68.77,68.68,68.68,22156.11857626423,52.411,52.4491,52.3805,52.3805,22156.1186
2009-06-25 11:45:00,68.68,68.77,68.61,68.75,14463.021848394706,52.3805,52.4491,52.3271,52.4339,14463.0218
2009-06-25 11:50:00,68.75,68.87,68.75,68.86,12411.5293876295,52.4339,52.5254,52.4339,52.5178,12411.5294
2009-06-25 11:55:00,68.86,68.97,68.85,68.96,16104.215817006872,52.5178,52.6017,52.5101,52.594,16104.2158
2009-06-25 12:00:00,68.97,69.02,68.94,69.01,12821.82787978254,52.6017,52.6398,52.5788,52.6322,12821.8279
2009-06-25 12:05:00,69.01,69.15,69.0,69.12,12001.23089547646,52.6322,52.7389,52.6245,52.7161,12001.2309
2009-06-25 12:10:00,69.11,69.15,69.11,69.14,16411.939686121652,52.7084,52.7389,52.7084,52.7313,16411.9397
2009-06-25 12:15:00,69.15,69.22,69.13,69.22,13744.999487126885,52.7389,52.7923,52.7237,52.7923,13744.9995
2009-06-25 12:20:00,69.21,69.3,69.21,69.26,22053.54395322597,52.7847,52.8533,52.7847,52.8228,22053.544
2009-06-25 12:25:00,69.27,69.33,69.25,69.25,15283.61883270079,52.8305,52.8762,52.8152,52.8152,15283.6188
2009-06-25 12:30:00,69.27,69.31,69.08,69.08,15796.491947892093,52.8305,52.861,52.6856,52.6856,15796.4919
2009-06-25 12:35:00,69.09,69.24,69.08,69.22,12616.67863370602,52.6932,52.8076,52.6856,52.7923,12616.6786
2009-06-25 12:40:00,69.22,69.22,69.15,69.19,9847.163811672992,52.7923,52.7923,52.7389,52.7695,9847.1638
2009-06-25 12:45:00,69.18,69.22,69.15,69.18,11385.783157246897,52.7618,52.7923,52.7389,52.7618,11385.7832
2009-06-25 12:50:00,69.18,69.2,69.13,69.14,12411.5293876295,52.7618,52.7771,52.7237,52.7313,12411.5294
2009-06-25 12:55:00,69.13,69.13,69.03,69.1,14463.021848394706,52.7237,52.7237,52.6474,52.7008,14463.0218
2009-06-25 13:00:00,69.1,69.1,69.02,69.04,24515.33490614422,52.7008,52.7008,52.6398,52.6551,24515.3349
2009-06-25 13:05:00,69.04,69.17,69.02,69.15,26669.401989947684,52.6551,52.7542,52.6398,52.7389,26669.402
2009-06-25 13:10:00,69.14,69.25,69.14,69.18,14360.447225356444,52.7313,52.8152,52.7313,52.7618,14360.4472
2009-06-25 13:15:00,69.2,69.29,69.17,69.24,13744.999487126885,52.7771,52.8457,52.7542,52.8076,13744.9995
2009-06-25 13:20:00,69.22,69.26,69.13,69.15,8513.693712175607,52.7923,52.8228,52.7237,52.7389,8513.6937
2009-06-25 13:25:00,69.15,69.23,69.14,69.21,9642.014565596472,52.7389,52.8,52.7313,52.7847,9642.0146
2009-06-25 13:30:00,69.22,69.26,69.21,69.24,6872.499743563442,52.7923,52.8228,52.7847,52.8076,6872.4997
2009-06-25 13:35:00,69.25,69.33,69.25,69.33,15181.044209662528,52.8152,52.8762,52.8152,52.8762,15181.0442
2009-06-25 13:40:00,69.34,69.36,69.16,69.18,14873.320340547749,52.8839,52.8991,52.7466,52.7618,14873.3203
2009-06-25 13:45:00,69.19,69.26,69.19,69.23,10052.313057749512,52.7695,52.8228,52.7695,52.8,10052.3131
2009-06-25 13:50:00,69.23,69.24,69.09,69.13,20207.200738537285,52.8,52.8076,52.6932,52.7237,20207.2007
2009-06-25 13:55:00,69.13,69.17,69.06,69.06,19489.17837726946,52.7237,52.7542,52.6703,52.6703,19489.1784
2009-06-25 14:00:00,69.08,69.13,68.97,68.99,17950.559031695557,52.6856,52.7237,52.6017,52.6169,17950.559
2009-06-25 14:05:00,69.0,69.02,68.95,69.0,17847.984408657296,52.6245,52.6398,52.5864,52.6245,17847.9844
2009-06-25 14:10:00,68.99,69.02,68.97,69.01,16822.238178274692,52.6169,52.6398,52.6017,52.6322,16822.2382
2009-06-25 14:15:00,69.01,69.01,68.8,68.91,30977.53615755462,52.6322,52.6322,52.472,52.5559,30977.5362
2009-06-25 14:20:00,68.92,68.94,68.85,68.88,19694.327623345984,52.5635,52.5788,52.5101,52.533,19694.3276
2009-06-25 14:25:00,68.88,68.98,68.88,68.98,19181.45450815468,52.533,52.6093,52.533,52.6093,19181.4545
2009-06-25 14:30:00,68.98,68.98,68.89,68.9,20617.49923069033,52.6093,52.6093,52.5407,52.5483,20617.4992
2009-06-25 14:35:00,68.91,68.96,68.9,68.91,18360.8575238486,52.5559,52.594,52.5483,52.5559,18360.8575
2009-06-25 14:40:00,68.91,68.91,68.8,68.83,13232.126371935585,52.5559,52.5559,52.472,52.4949,13232.1264
2009-06-25 14:45:00,68.83,68.94,68.79,68.92,17847.984408657296,52.4949,52.5788,52.4644,52.5635,17847.9844
2009-06-25 14:50:00,68.92,68.93,68.77,68.82,13539.850241050364,52.5635,52.5712,52.4491,52.4873,13539.8502
2009-06-25 14:55:00,68.8,68.88,68.79,68.86,13334.700994973842,52.472,52.533,52.4644,52.5178,13334.701
2009-06-25 15:00:00,68.85,68.93,68.83,68.9,36208.84193250589,52.5101,52.5712,52.4949,52.5483,36208.8419
2009-06-25 15:05:00,68.9,68.94,68.8,68.87,38260.3343932711,52.5483,52.5788,52.472,52.5254,38260.3344
2009-06-25 15:10:00,68.87,69.02,68.87,68.99,32618.730126166785,52.5254,52.6398,52.5254,52.6169,32618.7301
2009-06-25 15:15:00,69.0,69.01,68.85,68.94,25951.379628679864,52.6245,52.6322,52.5101,52.5788,25951.3796
2009-06-25 15:20:00,68.93,69.02,68.93,69.02,36003.69268642938,52.5712,52.6398,52.5712,52.6398,36003.6927
2009-06-25 15:25:00,69.02,69.17,68.97,69.15,39080.93137757719,52.6398,52.7542,52.6017,52.7389,39080.9314
2009-06-25 15:30:00,69.15,69.18,69.0,69.0,43286.49092214586,52.7389,52.7618,52.6245,52.6245,43286.4909
2009-06-25 15:35:00,68.99,69.06,68.92,68.95,34465.07334085547,52.6169,52.6703,52.5635,52.5864,34465.0733
2009-06-25 15:40:00,68.94,68.95,68.77,68.86,40516.97610011283,52.5788,52.5864,52.4491,52.5178,40516.9761
2009-06-25 15:45:00,68.86,69.17,68.85,69.1,52210.48312647451,52.5178,52.7542,52.5101,52.7008,52210.4831
2009-06-25 15:50:00,69.09,69.12,68.96,69.09,47286.901220638014,52.6932,52.7161,52.594,52.6932,47286.9012
2009-06-25 15:55:00,69.1,69.3,69.08,69.23,102266.89916914554,52.7008,52.8533,52.6856,52.8,102266.8992
2009-06-26 09:30:00,69.1,69.22,68.79,68.84,19489.17837726946,52.7008,52.7923,52.4644,52.5025,19489.1784
2009-06-26 09:35:00,68.81,68.83,68.56,68.77,27489.99897425377,52.4796,52.4949,52.289,52.4491,27489.999
2009-06-26 09:40:00,68.77,68.81,68.73,68.75,31285.2600266694,52.4491,52.4796,52.4186,52.4339,31285.26
2009-06-26 09:45:00,68.74,69.03,68.74,69.01,20617.49923069033,52.4263,52.6474,52.4263,52.6322,20617.4992
2009-06-26 09:50:00,69.01,69.1,68.91,68.97,19694.327623345984,52.6322,52.7008,52.5559,52.6017,19694.3276
2009-06-26 09:55:00,68.97,69.03,68.86,69.01,34054.77484870243,52.6017,52.6474,52.5178,52.6322,34054.7748
2009-06-26 10:00:00,69.0,69.22,69.0,69.2,18873.7306390399,52.6245,52.7923,52.6245,52.7771,18873.7306
2009-06-26 10:05:00,69.22,69.26,69.13,69.22,18976.30526207816,52.7923,52.8228,52.7237,52.7923,18976.3053
2009-06-26 10:10:00,69.21,69.22,69.05,69.22,20309.775361575543,52.7847,52.7923,52.6627,52.7923,20309.7754
2009-06-26 10:15:00,69.18,69.26,69.11,69.25,16822.238178274692,52.7618,52.8228,52.7084,52.8152,16822.2382
2009-06-26 10:20:00,69.26,69.41,69.26,69.4,24925.63339829726,52.8228,52.9372,52.8228,52.9296,24925.6334
2009-06-26 10:25:00,69.43,69.45,69.21,69.32,23899.887167914658,52.9525,52.9677,52.7847,52.8686,23899.8872
2009-06-26 10:30:00,69.33,69.37,69.26,69.31,13847.574110165144,52.8762,52.9067,52.8228,52.861,13847.5741
2009-06-26 10:35:00,69.32,69.35,69.29,69.31,12719.25325674428,52.8686,52.8915,52.8457,52.861,12719.2533
2009-06-26 10:40:00,69.31,69.34,69.19,69.19,7077.648989639963,52.861,52.8839,52.7695,52.7695,7077.649
2009-06-26 10:45:00,69.16,69.16,68.97,69.03,12821.82787978254,52.7466,52.7466,52.6017,52.6474,12821.8279
2009-06-26 10:50:00,69.06,69.08,68.97,69.01,11488.357780285158,52.6703,52.6856,52.6017,52.6322,11488.3578
2009-06-26 10:55:00,69.02,69.04,68.91,68.92,10360.036926864292,52.6398,52.6551,52.5559,52.5635,10360.0369
2009-06-26 11:00:00,68.91,68.93,68.78,68.88,14770.745717509488,52.5559,52.5712,52.4568,52.533,14770.7457
2009-06-26 11:05:00,68.86,68.86,68.73,68.77,9231.71607344343,52.5178,52.5178,52.4186,52.4491,9231.7161
2009-06-26 11:10:00,68.77,68.8,68.73,68.8,10872.910042055595,52.4491,52.472,52.4186,52.472,10872.91
2009-06-26 11:15:00,68.82,68.84,68.8,68.84,8923.992204328648,52.4873,52.5025,52.472,52.5025,8923.9922
2009-06-26 11:20:00,68.84,68.91,68.73,68.75,9949.738434711251,52.5025,52.5559,52.4186,52.4339,9949.7384
2009-06-26 11:25:00,68.73,68.85,68.73,68.8,16104.215817006872,52.4186,52.5101,52.4186,52.472,16104.2158
2009-06-26 11:30:00,68.8,68.92,68.79,68.86,8821.417581290389,52.472,52.5635,52.4644,52.5178,8821.4176
2009-06-26 11:35:00,68.87,68.87,68.75,68.75,6667.350497486921,52.5254,52.5254,52.4339,52.4339,6667.3505
2009-06-26 11:40:00,68.75,68.82,68.74,68.76,8308.544466099087,52.4339,52.4873,52.4263,52.4415,8308.5445
2009-06-26 11:45:00,68.75,68.76,68.73,68.73,5026.156528874756,52.4339,52.4415,52.4186,52.4186,5026.1565
2009-06-26 11:50:00,68.72,69.04,68.72,68.96,17745.40978561904,52.411,52.6551,52.411,52.594,17745.4098
2009-06-26 11:55:00,68.97,69.02,68.94,69.01,5949.328136219099,52.6017,52.6398,52.5788,52.6322,5949.3281
2009-06-26 12:00:00,69.02,69.15,69.02,69.06,16411.939686121652,52.6398,52.7389,52.6398,52.6703,16411.9397
2009-06-26 12:05:00,69.04,69.05,68.98,69.0,5333.880397989537,52.6551,52.6627,52.6093,52.6245,5333.8804
2009-06-26 12:10:00,69.01,69.05,68.94,68.95,7180.223612678223,52.6322,52.6627,52.5788,52.5864,7180.2236
2009-06-26 12:15:00,68.94,68.94,68.83,68.84,7487.947481793004,52.5788,52.5788,52.4949,52.5025,7487.9475
2009-06-26 12:20:00,68.84,68.85,68.79,68.83,7487.947481793004,52.5025,52.5101,52.4644,52.4949,7487.9475
2009-06-26 12:25:00,68.83,68.87,68.82,68.84,3179.8133141860703,52.4949,52.5254,52.4873,52.5025,3179.8133
2009-06-26 12:30:00,68.8,68.82,68.74,68.79,7898.245973946045,52.472,52.4873,52.4263,52.4644,7898.246
2009-06-26 12:35:00,68.8,68.91,68.79,68.91,5128.731151913016,52.472,52.5559,52.4644,52.5559,5128.7312
2009-06-26 12:40:00,68.9,68.94,68.9,68.94,2666.9401989947687,52.5483,52.5788,52.5483,52.5788,2666.9402
2009-06-26 12:45:00,68.93,69.01,68.93,68.97,4205.559544568673,52.5712,52.6322,52.5712,52.6017,4205.5595
2009-06-26 12:50:00,68.98,69.01,68.95,68.99,5333.880397989537,52.6093,52.6322,52.5864,52.6169,5333.8804
2009-06-26 12:55:00,68.97,69.04,68.95,68.98,7693.096727869524,52.6017,52.6551,52.5864,52.6093,7693.0967
2009-06-26 13:00:00,68.98,68.99,68.97,68.97,2974.6640681095496,52.6093,52.6169,52.6017,52.6017,2974.6641
2009-06-26 13:05:00,68.98,68.99,68.95,68.99,2461.790952918248,52.6093,52.6169,52.5864,52.6169,2461.791
2009-06-26 13:10:00,68.97,68.97,68.9,68.9,5128.731151913016,52.6017,52.6017,52.5483,52.5483,5128.7312
2009-06-26 13:15:00,68.92,68.97,68.9,68.97,5026.156528874756,52.5635,52.6017,52.5483,52.6017,5026.1565
2009-06-26 13:20:00,68.97,68.99,68.95,68.99,6257.0520053338805,52.6017,52.6169,52.5864,52.6169,6257.052
2009-06-26 13:25:00,68.99,69.05,68.96,69.02,4923.581905836496,52.6169,52.6627,52.594,52.6398,4923.5819
2009-06-26 13:30:00,69.02,69.03,68.92,69.01,7898.245973946045,52.6398,52.6474,52.5635,52.6322,7898.246
2009-06-26 13:35:00,69.02,69.04,68.95,69.02,8513.693712175607,52.6398,52.6551,52.5864,52.6398,8513.6937
2009-06-26 13:40:00,69.03,69.08,68.95,69.08,6051.902759257359,52.6474,52.6856,52.5864,52.6856,6051.9028
2009-06-26 13:45:00,69.08,69.09,69.03,69.04,4923.581905836496,52.6856,52.6932,52.6474,52.6551,4923.5819
2009-06-26 13:50:00,69.04,69.04,68.9,68.91,9539.43994255821,52.6551,52.6551,52.5483,52.5559,9539.4399
2009-06-26 13:55:00,68.91,68.99,68.91,68.93,7487.947481793004,52.5559,52.6169,52.5559,52.5712,7487.9475
2009-06-26 14:00:00,68.94,68.94,68.89,68.91,5641.604267104318,52.5788,52.5788,52.5407,52.5559,5641.6043
2009-06-26 14:05:00,68.93,68.99,68.91,68.97,5846.753513180839,52.5712,52.6169,52.5559,52.6017,5846.7535
2009-06-26 14:10:00,68.96,68.97,68.9,68.9,4923.581905836496,52.594,52.6017,52.5483,52.5483,4923.5819
2009-06-26 14:15:00,68.92,68.93,68.85,68.92,6975.074366601702,52.5635,52.5712,52.5101,52.5635,6975.0744
2009-06-26 14:20:00,68.91,68.93,68.91,68.91,1948.9178377269463,52.5559,52.5712,52.5559,52.5559,1948.9178
2009-06-26 14:25:00,68.92,68.93,68.88,68.88,5744.178890142579,52.5635,52.5712,52.533,52.533,5744.1789
2009-06-26 14:30:00,68.88,68.9,68.84,68.88,8513.693712175607,52.533,52.5483,52.5025,52.533,8513.6937
2009-06-26 14:35:00,68.88,68.93,68.87,68.87,6051.902759257359,52.533,52.5712,52.5254,52.5254,6051.9028
2009-06-26 14:40:00,68.88,68.93,68.87,68.91,6975.074366601702,52.533,52.5712,52.5254,52.5559,6975.0744
2009-06-26 14:45:00,68.91,68.94,68.9,68.92,9847.163811672992,52.5559,52.5788,52.5483,52.5635,9847.1638
2009-06-26 14:50:00,68.91,69.01,68.91,68.98,12616.67863370602,52.5559,52.6322,52.5559,52.6093,12616.6786
2009-06-26 14:55:00,68.96,69.01,68.92,68.98,13642.424864088624,52.594,52.6322,52.5635,52.6093,13642.4249
2009-06-26 15:00:00,68.99,69.07,68.97,69.0,16206.790440045132,52.6169,52.6779,52.6017,52.6245,16206.7904
2009-06-26 15:05:00,69.01,69.04,68.92,68.92,23079.290183608573,52.6322,52.6551,52.5635,52.5635,23079.2902
2009-06-26 15:10:00,68.92,68.98,68.84,68.84,16001.641193968611,52.5635,52.6093,52.5025,52.5025,16001.6412
2009-06-26 15:15:00,68.87,68.89,68.83,68.88,16411.939686121652,52.5254,52.5407,52.4949,52.533,16411.9397
2009-06-26 15:20:00,68.88,68.9,68.84,68.87,15488.76807877731,52.533,52.5483,52.5025,52.5254,15488.7681
2009-06-26 15:25:00,68.88,68.97,68.85,68.97,15899.06657093035,52.533,52.6017,52.5101,52.6017,15899.0666
2009-06-26 15:30:00,68.98,69.2,68.97,69.16,26874.551236024206,52.6093,52.7771,52.6017,52.7466,26874.5512
2009-06-26 15:35:00,69.16,69.22,69.15,69.19,27695.148220330288,52.7466,52.7923,52.7389,52.7695,27695.1482
2009-06-26 15:40:00,69.19,69.31,69.18,69.23,68519.8481895579,52.7695,52.861,52.7618,52.8,68519.8482
2009-06-26 15:45:00,69.23,69.23,69.18,69.22,26053.954251718125,52.8,52.8,52.7618,52.7923,26053.9543
2009-06-26 15:50:00,69.22,69.28,69.12,69.15,39696.37911580675,52.7923,52.8381,52.7161,52.7389,39696.3791
2009-06-26 15:55:00,69.16,69.28,69.06,69.14,56518.61729408144,52.7466,52.8381,52.6703,52.7313,56518.6173
2009-06-29 09:30:00,69.4,69.54,68.88,68.94,15386.193455739049,52.9296,53.0364,52.533,52.5788,15386.1935
2009-06-29 09:35:00,68.88,68.94,68.46,68.49,10565.186172940814,52.533,52.5788,52.2127,52.2356,10565.1862
2009-06-29 09:40:00,68.49,68.51,68.44,68.5,20822.648476766848,52.2356,52.2508,52.1974,52.2432,20822.6485
2009-06-29 09:45:00,68.47,68.52,68.29,68.31,13026.977125859064,52.2203,52.2585,52.083,52.0983,13026.9771
2009-06-29 09:50:00,68.27,68.63,68.25,68.6,9231.71607344343,52.0678,52.3424,52.0525,52.3195,9231.7161
2009-06-29 09:55:00,68.62,68.66,68.57,68.57,7795.671350907785,52.3347,52.3652,52.2966,52.2966,7795.6714
2009-06-29 10:00:00,68.6,68.6,68.38,68.45,7693.096727869524,52.3195,52.3195,52.1517,52.2051,7693.0967
2009-06-29 10:05:00,68.43,68.49,68.39,68.47,5949.328136219099,52.1898,52.2356,52.1593,52.2203,5949.3281
2009-06-29 10:10:00,68.47,68.58,68.47,68.58,4821.007282798236,52.2203,52.3042,52.2203,52.3042,4821.0073
2009-06-29 10:15:00,68.58,68.78,68.57,68.74,10565.186172940814,52.3042,52.4568,52.2966,52.4263,10565.1862
2009-06-29 10:20:00,68.77,68.97,68.77,68.95,13744.999487126885,52.4491,52.6017,52.4491,52.5864,13744.9995
2009-06-29 10:25:00,68.96,69.01,68.9,69.01,20720.073853728587,52.594,52.6322,52.5483,52.6322,20720.0739
2009-06-29 10:30:00,69.01,69.18,68.98,69.16,13744.999487126885,52.6322,52.7618,52.6093,52.7466,13744.9995
2009-06-29 10:35:00,69.17,69.3,69.13,69.26,24207.61103702944,52.7542,52.8533,52.7237,52.8228,24207.611
2009-06-29 10:40:00,69.26,69.41,69.26,69.37,17437.685916504255,52.8228,52.9372,52.8228,52.9067,17437.6859
2009-06-29 10:45:00,69.38,69.51,69.35,69.46,44722.53564468151,52.9144,53.0135,52.8915,52.9754,44722.5356
2009-06-29 10:50:00,69.46,69.47,69.44,69.44,7282.798235716484,52.9754,52.983,52.9601,52.9601,7282.7982
2009-06-29 10:55:00,69.45,69.52,69.44,69.47,6667.350497486921,52.9677,53.0211,52.9601,52.983,6667.3505
2009-06-29 11:00:00,69.5,69.5,69.43,69.44,8616.268335213868,53.0059,53.0059,52.9525,52.9601,8616.2683
2009-06-29 11:05:00,69.49,69.66,69.42,69.66,21130.372345881628,52.9983,53.1279,52.9449,53.1279,21130.3723
2009-06-29 11:10:00,69.66,69.67,69.53,69.54,13539.850241050364,53.1279,53.1355,53.0288,53.0364,13539.8502
2009-06-29 11:15:00,69.54,69.58,69.43,69.43,5026.156528874756,53.0364,53.0669,52.9525,52.9525,5026.1565
2009-06-29 11:20:00,69.41,69.45,69.37,69.43,3897.8356754538927,52.9372,52.9677,52.9067,52.9525,3897.8357
2009-06-29 11:25:00,69.41,69.43,69.37,69.41,5026.156528874756,52.9372,52.9525,52.9067,52.9372,5026.1565
2009-06-29 11:30:00,69.39,69.43,69.33,69.38,4205.559544568673,52.922,52.9525,52.8762,52.9144,4205.5595
2009-06-29 11:35:00,69.35,69.38,69.32,69.35,4102.984921530413,52.8915,52.9144,52.8686,52.8915,4102.9849
2009-06-29 11:40:00,69.35,69.47,69.35,69.43,4308.134167606934,52.8915,52.983,52.8915,52.9525,4308.1342
2009-06-29 11:45:00,69.41,69.5,69.41,69.47,3077.2386911478097,52.9372,53.0059,52.9372,52.983,3077.2387
2009-06-29 11:50:00,69.47,69.49,69.42,69.49,2872.089445071289,52.983,52.9983,52.9449,52.9983,2872.0894
2009-06-29 11:55:00,69.47,69.47,69.43,69.43,3282.3879372243305,52.983,52.983,52.9525,52.9525,3282.3879
2009-06-29 12:00:00,69.43,69.46,69.33,69.33,9231.71607344343,52.9525,52.9754,52.8762,52.8762,9231.7161
2009-06-29 12:05:00,69.36,69.38,69.31,69.36,5744.178890142579,52.8991,52.9144,52.861,52.8991,5744.1789
2009-06-29 12:10:00,69.35,69.42,69.35,69.39,5333.880397989537,52.8915,52.9449,52.8915,52.922,5333.8804
2009-06-29 12:15:00,69.39,69.48,69.39,69.48,7282.798235716484,52.922,52.9906,52.922,52.9906,7282.7982
2009-06-29 12:20:00,69.49,69.53,69.47,69.51,8000.820596984306,52.9983,53.0288,52.983,53.0135,8000.8206
2009-06-29 12:25:00,69.49,69.58,69.49,69.57,2769.514822033029,52.9983,53.0669,52.9983,53.0593,2769.5148
2009-06-29 12:30:00,69.59,69.61,69.54,69.6,3692.686429377372,53.0745,53.0898,53.0364,53.0822,3692.6864
2009-06-29 12:35:00,69.56,69.56,69.5,69.5,2974.6640681095496,53.0516,53.0516,53.0059,53.0059,2974.6641
2009-06-29 12:40:00,69.5,69.52,69.41,69.44,15078.46958662427,53.0059,53.0211,52.9372,52.9601,15078.4696
2009-06-29 12:45:00,69.45,69.45,69.4,69.4,3282.3879372243305,52.9677,52.9677,52.9296,52.9296,3282.3879
2009-06-29 12:50:00,69.4,69.47,69.4,69.44,3692.686429377372,52.9296,52.983,52.9296,52.9601,3692.6864
2009-06-29 12:55:00,69.46,69.47,69.39,69.39,1743.7685916504256,52.9754,52.983,52.922,52.922,1743.7686
2009-06-29 13:00:00,69.38,69.39,69.36,69.39,1538.6193455739049,52.9144,52.922,52.8991,52.922,1538.6193
2009-06-29 13:05:00,69.39,69.39,69.36,69.37,1230.895476459124,52.922,52.922,52.8991,52.9067,1230.8955
2009-06-29 13:10:00,69.37,69.38,69.29,69.32,5949.328136219099,52.9067,52.9144,52.8457,52.8686,5949.3281
2009-06-29 13:15:00,69.32,69.33,69.25,69.27,3384.962560262591,52.8686,52.8762,52.8152,52.8305,3384.9626
2009-06-29 13:20:00,69.27,69.37,69.27,69.31,9539.43994255821,52.8305,52.9067,52.8305,52.861,9539.4399
2009-06-29 13:25:00,69.34,69.34,69.31,69.33,4205.559544568673,52.8839,52.8839,52.861,52.8762,4205.5595
2009-06-29 13:30:00,69.33,69.35,69.28,69.35,5846.753513180839,52.8762,52.8915,52.8381,52.8915,5846.7535
2009-06-29 13:35:00,69.35,69.43,69.31,69.43,6872.499743563442,52.8915,52.9525,52.861,52.9525,6872.4997
2009-06-29 13:40:00,69.43,69.49,69.39,69.46,12924.402502820802,52.9525,52.9983,52.922,52.9754,12924.4025
2009-06-29 13:45:00,69.49,69.51,69.47,69.49,5333.880397989537,52.9983,53.0135,52.983,52.9983,5333.8804
2009-06-29 13:50:00,69.49,69.5,69.49,69.5,4000.410298492153,52.9983,53.0059,52.9983,53.0059,4000.4103
2009-06-29 13:55:00,69.49,69.6,69.48,69.58,16104.215817006872,52.9983,53.0822,52.9906,53.0669,16104.2158
2009-06-29 14:00:00,69.57,69.62,69.5,69.55,13334.700994973842,53.0593,53.0974,53.0059,53.044,13334.701
2009-06-29 14:05:00,69.53,69.6,69.53,69.6,5231.305774951277,53.0288,53.0822,53.0288,53.0822,5231.3058
2009-06-29 14:10:00,69.6,69.6,69.54,69.55,3692.686429377372,53.0822,53.0822,53.0364,53.044,3692.6864
2009-06-29 14:15:00,69.54,69.55,69.52,69.55,3897.8356754538927,53.0364,53.044,53.0211,53.044,3897.8357
2009-06-29 14:20:00,69.54,69.61,69.53,69.6,5026.156528874756,53.0364,53.0898,53.0288,53.0822,5026.1565
2009-06-29 14:25:00,69.61,69.61,69.57,69.58,4102.984921530413,53.0898,53.0898,53.0593,53.0669,4102.9849
2009-06-29 14:30:00,69.59,69.61,69.55,69.57,8000.820596984306,53.0745,53.0898,53.044,53.0593,8000.8206
2009-06-29 14:35:00,69.58,69.58,69.52,69.55,5333.880397989537,53.0669,53.0669,53.0211,53.044,5333.8804
2009-06-29 14:40:00,69.54,69.58,69.52,69.56,5846.753513180839,53.0364,53.0669,53.0211,53.0516,5846.7535
2009-06-29 14:45:00,69.57,69.57,69.53,69.53,2359.216329879988,53.0593,53.0593,53.0288,53.0288,2359.2163
2009-06-29 14:50:00,69.54,69.55,69.47,69.54,7693.096727869524,53.0364,53.044,52.983,53.0364,7693.0967
2009-06-29 14:55:00,69.51,69.54,69.45,69.51,9949.738434711251,53.0135,53.0364,52.9677,53.0135,9949.7384
2009-06-29 15:00:00,69.51,69.71,69.47,69.65,50364.139911785824,53.0135,53.166,52.983,53.1203,50364.1399
2009-06-29 15:05:00,69.67,69.76,69.6,69.76,43286.49092214586,53.1355,53.2042,53.0822,53.2042,43286.4909
2009-06-29 15:10:00,69.74,69.74,69.59,69.65,21745.82008411119,53.1889,53.1889,53.0745,53.1203,21745.8201
2009-06-29 15:15:00,69.65,69.77,69.64,69.71,23387.01405272336,53.1203,53.2118,53.1127,53.166,23387.0141
2009-06-29 15:20:00,69.71,69.72,69.65,69.71,9642.014565596472,53.166,53.1737,53.1203,53.166,9642.0146
2009-06-29 15:25:00,69.72,69.87,69.67,69.85,43389.06554518412,53.1737,53.2881,53.1355,53.2728,43389.0655
2009-06-29 15:30:00,69.85,69.98,69.77,69.8,37952.61052415632,53.2728,53.372,53.2118,53.2347,37952.6105
2009-06-29 15:35:00,69.8,69.82,69.65,69.66,14463.021848394706,53.2347,53.2499,53.1203,53.1279,14463.0218
2009-06-29 15:40:00,69.67,69.76,69.65,69.73,30874.96153451636,53.1355,53.2042,53.1203,53.1813,30874.9615
2009-06-29 15:45:00,69.72,69.73,69.63,69.72,43183.9162991076,53.1737,53.1813,53.105,53.1737,43183.9163
2009-06-29 15:50:00,69.72,70.01,69.7,69.96,67083.80346702226,53.1737,53.3948,53.1584,53.3567,67083.8035
2009-06-29 15:55:00,69.95,70.13,69.9,69.92,113960.40619550722,53.3491,53.4864,53.311,53.3262,113960.4062
2009-06-30 09:30:00,69.96,69.96,68.88,68.94,31285.2600266694,53.3567,53.3567,52.533,52.5788,31285.26
2009-06-30 09:35:00,69.0,69.36,68.97,69.36,22463.84244537901,52.6245,52.8991,52.6017,52.8991,22463.8424
2009-06-30 09:40:00,69.39,69.56,69.32,69.32,9334.29069648169,52.922,53.0516,52.8686,52.8686,9334.2907
2009-06-30 09:45:00,69.33,69.52,69.31,69.44,9642.014565596472,52.8762,53.0211,52.861,52.9601,9642.0146
2009-06-30 09:50:00,69.43,69.45,69.27,69.41,15181.044209662528,52.9525,52.9677,52.8305,52.9372,15181.0442
2009-06-30 09:55:00,69.38,69.54,69.34,69.48,11796.081649399935,52.9144,53.0364,52.8839,52.9906,11796.0816
2009-06-30 10:00:00,69.46,69.46,69.22,69.33,32003.282387937223,52.9754,52.9754,52.7923,52.8762,32003.2824
2009-06-30 10:05:00,69.33,69.43,69.25,69.35,22668.99169145553,52.8762,52.9525,52.8152,52.8915,22668.9917
2009-06-30 10:10:00,69.32,69.34,69.27,69.3,7487.947481793004,52.8686,52.8839,52.8305,52.8533,7487.9475
2009-06-30 10:15:00,69.3,69.45,69.27,69.4,13026.977125859064,52.8533,52.9677,52.8305,52.9296,13026.9771
2009-06-30 10:20:00,69.39,69.41,69.28,69.31,9231.71607344343,52.922,52.9372,52.8381,52.861,9231.7161
2009-06-30 10:25:00,69.3,69.34,69.22,69.28,15283.61883270079,52.8533,52.8839,52.7923,52.8381,15283.6188
2009-06-30 10:30:00,69.28,69.29,69.15,69.25,18155.70827777208,52.8381,52.8457,52.7389,52.8152,18155.7083
2009-06-30 10:35:00,69.24,69.4,69.24,69.35,9847.163811672992,52.8076,52.9296,52.8076,52.8915,9847.1638
2009-06-30 10:40:00,69.34,69.41,69.31,69.38,18873.7306390399,52.8839,52.9372,52.861,52.9144,18873.7306
2009-06-30 10:45:00,69.38,69.38,69.3,69.3,11488.357780285158,52.9144,52.9144,52.8533,52.8533,11488.3578
2009-06-30 10:50:00,69.29,69.3,69.19,69.26,11693.507026361678,52.8457,52.8533,52.7695,52.8228,11693.507
2009-06-30 10:55:00,69.23,69.26,69.13,69.13,25233.35726741204,52.8,52.8228,52.7237,52.7237,25233.3573
2009-06-30 11:00:00,69.12,69.24,69.12,69.18,12924.402502820802,52.7161,52.8076,52.7161,52.7618,12924.4025
2009-06-30 11:05:00,69.19,69.25,69.16,69.25,22053.54395322597,52.7695,52.8152,52.7466,52.8152,22053.544
2009-06-30 11:10:00,69.23,69.44,69.21,69.4,26259.103497794644,52.8,52.9601,52.7847,52.9296,26259.1035
2009-06-30 11:15:00,69.4,69.48,69.33,69.46,43594.21479126064,52.9296,52.9906,52.8762,52.9754,43594.2148
2009-06-30 11:20:00,69.49,69.49,69.42,69.46,30464.66304236332,52.9983,52.9983,52.9449,52.9754,30464.663
2009-06-30 11:25:00,69.46,69.58,69.43,69.56,40619.55072315109,52.9754,53.0669,52.9525,53.0516,40619.5507
2009-06-30 11:30:00,69.53,69.53,69.29,69.36,10257.462303826032,53.0288,53.0288,52.8457,52.8991,10257.4623
2009-06-30 11:35:00,69.36,69.54,69.32,69.48,30669.81228843984,52.8991,53.0364,52.8686,52.9906,30669.8123
2009-06-30 11:40:00,69.48,69.66,69.48,69.63,26361.678120832905,52.9906,53.1279,52.9906,53.105,26361.6781
2009-06-30 11:45:00,69.63,69.69,69.52,69.68,16309.365063083393,53.105,53.1508,53.0211,53.1432,16309.3651
2009-06-30 11:50:00,69.66,69.67,69.53,69.61,18873.7306390399,53.1279,53.1355,53.0288,53.0898,18873.7306
2009-06-30 11:55:00,69.61,69.61,69.53,69.56,12821.82787978254,53.0898,53.0898,53.0288,53.0516,12821.8279
2009-06-30 12:00:00,69.54,69.59,69.52,69.59,9847.163811672992,53.0364,53.0745,53.0211,53.0745,9847.1638
2009-06-30 12:05:00,69.59,69.64,69.58,69.62,7590.522104831264,53.0745,53.1127,53.0669,53.0974,7590.5221
2009-06-30 12:10:00,69.62,69.66,69.55,69.55,12308.95476459124,53.0974,53.1279,53.044,53.044,12308.9548
2009-06-30 12:15:00,69.55,69.56,69.51,69.56,6154.47738229562,53.044,53.0516,53.0135,53.0516,6154.4774
2009-06-30 12:20:00,69.53,69.58,69.5,69.56,8513.693712175607,53.0288,53.0669,53.0059,53.0516,8513.6937
2009-06-30 12:25:00,69.55,69.63,69.54,69.56,10257.462303826032,53.044,53.105,53.0364,53.0516,10257.4623
2009-06-30 12:30:00,69.56,69.71,69.55,69.64,13539.850241050364,53.0516,53.166,53.044,53.1127,13539.8502
2009-06-30 12:35:00,69.64,69.72,69.57,69.69,14257.872602318186,53.1127,53.1737,53.0593,53.1508,14257.8726
2009-06-30 12:40:00,69.7,69.73,69.69,69.71,6564.775874448661,53.1584,53.1813,53.1508,53.166,6564.7759
2009-06-30 12:45:00,69.71,69.71,69.61,69.61,6975.074366601702,53.166,53.166,53.0898,53.0898,6975.0744
2009-06-30 12:50:00,69.61,69.69,69.58,69.6,12103.80551851472,53.0898,53.1508,53.0669,53.0822,12103.8055
2009-06-30 12:55:00,69.6,69.62,69.56,69.56,9129.14145040517,53.0822,53.0974,53.0516,53.0516,9129.1415
2009-06-30 13:00:00,69.55,69.56,69.42,69.47,12821.82787978254,53.044,53.0516,52.9449,52.983,12821.8279
2009-06-30 13:05:00,69.46,69.49,69.42,69.48,12001.23089547646,52.9754,52.9983,52.9449,52.9906,12001.2309
2009-06-30 13:10:00,69.49,69.49,69.46,69.46,4410.708790645194,52.9983,52.9983,52.9754,52.9754,4410.7088
2009-06-30 13:15:00,69.48,69.48,69.45,69.45,5744.178890142579,52.9906,52.9906,52.9677,52.9677,5744.1789
2009-06-30 13:20:00,69.46,69.53,69.45,69.49,9539.43994255821,52.9754,53.0288,52.9677,52.9983,9539.4399
2009-06-30 13:25:00,69.47,69.49,69.44,69.46,18258.28290081034,52.983,52.9983,52.9601,52.9754,18258.2829
2009-06-30 13:30:00,69.46,69.47,69.41,69.42,6564.775874448661,52.9754,52.983,52.9372,52.9449,6564.7759
2009-06-30 13:35:00,69.43,69.46,69.41,69.41,7282.798235716484,52.9525,52.9754,52.9372,52.9372,7282.7982
2009-06-30 13:40:00,69.41,69.53,69.4,69.53,6667.350497486921,52.9372,53.0288,52.9296,53.0288,6667.3505
2009-06-30 13:45:00,69.51,69.54,69.45,69.51,7077.648989639963,53.0135,53.0364,52.9677,53.0135,7077.649
2009-06-30 13:50:00,69.51,69.51,69.37,69.38,11488.357780285158,53.0135,53.0135,52.9067,52.9144,11488.3578
2009-06-30 13:55:00,69.41,69.46,69.39,69.42,5026.156528874756,52.9372,52.9754,52.922,52.9449,5026.1565
2009-06-30 14:00:00,69.44,69.52,69.41,69.46,8718.842958252128,52.9601,53.0211,52.9372,52.9754,8718.843
2009-06-30 14:05:00,69.45,69.57,69.42,69.52,16206.790440045132,52.9677,53.0593,52.9449,53.0211,16206.7904
2009-06-30 14:10:00,69.52,69.56,69.5,69.53,8103.395220022566,53.0211,53.0516,53.0059,53.0288,8103.3952
2009-06-30 14:15:00,69.53,69.62,69.53,69.55,8205.969843060826,53.0288,53.0974,53.0288,53.044,8205.9698
2009-06-30 14:20:00,69.54,69.62,69.53,69.6,11078.059288132115,53.0364,53.0974,53.0288,53.0822,11078.0593
2009-06-30 14:25:00,69.62,69.67,69.59,69.59,7385.372858754744,53.0974,53.1355,53.0745,53.0745,7385.3729
2009-06-30 14:30:00,69.61,69.66,69.53,69.57,15386.193455739049,53.0898,53.1279,53.0288,53.0593,15386.1935
2009-06-30 14:35:00,69.57,69.64,69.57,69.59,15693.91732485383,53.0593,53.1127,53.0593,53.0745,15693.9173
2009-06-30 14:40:00,69.59,69.6,69.49,69.51,6564.775874448661,53.0745,53.0822,52.9983,53.0135,6564.7759
2009-06-30 14:45:00,69.49,69.52,69.42,69.42,8000.820596984306,52.9983,53.0211,52.9449,52.9449,8000.8206
2009-06-30 14:50:00,69.43,69.56,69.43,69.53,9334.29069648169,52.9525,53.0516,52.9525,53.0288,9334.2907
2009-06-30 14:55:00,69.55,69.6,69.5,69.6,20617.49923069033,53.044,53.0822,53.0059,53.0822,20617.4992
2009-06-30 15:00:00,69.59,69.72,69.59,69.64,37850.03590111806,53.0745,53.1737,53.0745,53.1127,37850.0359
2009-06-30 15:05:00,69.64,69.67,69.6,69.65,13847.574110165144,53.1127,53.1355,53.0822,53.1203,13847.5741
2009-06-30 15:10:00,69.65,69.81,69.64,69.74,27592.57359729203,53.1203,53.2423,53.1127,53.1889,27592.5736
2009-06-30 15:15:00,69.78,69.85,69.72,69.72,17847.984408657296,53.2194,53.2728,53.1737,53.1737,17847.9844
2009-06-30 15:20:00,69.73,69.84,69.67,69.84,19489.17837726946,53.1813,53.2652,53.1355,53.2652,19489.1784
2009-06-30 15:25:00,69.83,69.83,69.67,69.69,15181.044209662528,53.2576,53.2576,53.1355,53.1508,15181.0442
2009-06-30 15:30:00,69.7,69.79,69.66,69.66,18258.28290081034,53.1584,53.2271,53.1279,53.1279,18258.2829
2009-06-30 15:35:00,69.66,69.72,69.6,69.6,18463.43214688686,53.1279,53.1737,53.0822,53.0822,18463.4321
2009-06-30 15:40:00,69.6,69.6,69.37,69.42,72930.5569802031,53.0822,53.0822,52.9067,52.9449,72930.557
2009-06-30 15:45:00,69.42,69.49,69.37,69.47,36106.26730946764,52.9449,52.9983,52.9067,52.983,36106.2673
2009-06-30 15:50:00,69.47,69.62,69.41,69.6,87496.15345163606,52.983,53.0974,52.9372,53.0822,87496.1535
2009-06-30 15:55:00,69.58,69.6,69.44,69.6,71186.78838855267,53.0669,53.0822,52.9601,53.0822,71186.7884
2009-07-01 09:30:00,69.71,69.75,68.44,68.66,38568.058262385886,53.166,53.1966,52.1974,52.3652,38568.0583
2009-07-01 09:35:00,68.63,68.8,68.47,68.71,26566.827366909427,52.3424,52.472,52.2203,52.4034,26566.8274
2009-07-01 09:40:00,68.64,68.97,68.64,68.94,21540.670838034668,52.35,52.6017,52.35,52.5788,21540.6708
2009-07-01 09:45:00,68.94,68.97,68.8,68.97,22771.5663144938,52.5788,52.6017,52.472,52.6017,22771.5663
2009-07-01 09:50:00,68.96,68.97,68.93,68.94,30669.81228843984,52.594,52.6017,52.5712,52.5788,30669.8123
2009-07-01 09:55:00,68.94,68.97,68.85,68.87,16617.088932198174,52.5788,52.6017,52.5101,52.5254,16617.0889
2009-07-01 10:00:00,68.87,68.95,68.84,68.85,25746.230382603346,52.5254,52.5864,52.5025,52.5101,25746.2304
2009-07-01 10:05:00,68.85,68.86,68.71,68.78,17027.387424351215,52.5101,52.5178,52.4034,52.4568,17027.3874
2009-07-01 10:10:00,68.8,68.89,68.79,68.88,9334.29069648169,52.472,52.5407,52.4644,52.533,9334.2907
2009-07-01 10:15:00,68.86,69.24,68.86,69.17,16924.812801312954,52.5178,52.8076,52.5178,52.7542,16924.8128
2009-07-01 10:20:00,69.17,69.21,69.1,69.15,12514.10401066776,52.7542,52.7847,52.7008,52.7389,12514.104
2009-07-01 10:25:00,69.15,69.22,69.14,69.15,20412.349984613807,52.7389,52.7923,52.7313,52.7389,20412.35
2009-07-01 10:30:00,69.18,69.19,69.09,69.1,16514.514309159913,52.7618,52.7695,52.6932,52.7008,16514.5143
2009-07-01 10:35:00,69.1,69.13,69.08,69.11,8513.693712175607,52.7008,52.7237,52.6856,52.7084,8513.6937
2009-07-01 10:40:00,69.13,69.14,69.1,69.12,9231.71607344343,52.7237,52.7313,52.7008,52.7161,9231.7161
2009-07-01 10:45:00,69.12,69.13,69.09,69.09,14052.723356241666,52.7161,52.7237,52.6932,52.6932,14052.7234
2009-07-01 10:50:00,69.11,69.11,69.06,69.09,12924.402502820802,52.7084,52.7084,52.6703,52.6932,12924.4025
2009-07-01 10:55:00,69.08,69.09,68.98,68.99,19796.902246384245,52.6856,52.6932,52.6093,52.6169,19796.9022
2009-07-01 11:00:00,69.0,69.0,68.93,68.99,12411.5293876295,52.6245,52.6245,52.5712,52.6169,12411.5294
2009-07-01 11:05:00,69.01,69.09,69.01,69.06,11488.357780285158,52.6322,52.6932,52.6322,52.6703,11488.3578
2009-07-01 11:10:00,69.04,69.08,69.01,69.02,11283.208534208636,52.6551,52.6856,52.6322,52.6398,11283.2085
2009-07-01 11:15:00,69.02,69.03,68.98,68.99,7180.223612678223,52.6398,52.6474,52.6093,52.6169,7180.2236
2009-07-01 11:20:00,68.99,69.0,68.98,68.98,7385.372858754744,52.6169,52.6245,52.6093,52.6093,7385.3729
2009-07-01 11:25:00,68.99,68.99,68.78,68.79,11078.059288132115,52.6169,52.6169,52.4568,52.4644,11078.0593
2009-07-01 11:30:00,68.77,68.81,68.77,68.81,15591.34270181557,52.4491,52.4796,52.4491,52.4796,15591.3427
2009-07-01 11:35:00,68.83,68.92,68.83,68.88,10975.484665093856,52.4949,52.5635,52.4949,52.533,10975.4847
2009-07-01 11:40:00,68.88,68.88,68.78,68.78,7898.245973946045,52.533,52.533,52.4568,52.4568,7898.246
2009-07-01 11:45:00,68.77,68.79,68.72,68.72,11898.656272438198,52.4491,52.4644,52.411,52.411,11898.6563
2009-07-01 11:50:00,68.75,68.77,68.72,68.73,13026.977125859064,52.4339,52.4491,52.411,52.4186,13026.9771
2009-07-01 11:55:00,68.73,68.79,68.63,68.63,15693.91732485383,52.4186,52.4644,52.3424,52.3424,15693.9173
2009-07-01 12:00:00,68.63,68.66,68.61,68.66,10872.910042055595,52.3424,52.3652,52.3271,52.3652,10872.91
2009-07-01 12:05:00,68.7,68.72,68.66,68.7,8103.395220022566,52.3957,52.411,52.3652,52.3957,8103.3952
2009-07-01 12:10:00,68.71,68.74,68.67,68.74,10667.760795979077,52.4034,52.4263,52.3729,52.4263,10667.7608
2009-07-01 12:15:00,68.74,68.82,68.73,68.81,6769.925120525182,52.4263,52.4873,52.4186,52.4796,6769.9251
2009-07-01 12:20:00,68.82,68.89,68.82,68.87,4513.283413683455,52.4873,52.5407,52.4873,52.5254,4513.2834
2009-07-01 12:25:00,68.88,68.94,68.87,68.92,5231.305774951277,52.533,52.5788,52.5254,52.5635,5231.3058
2009-07-01 12:30:00,68.91,68.93,68.85,68.88,7693.096727869524,52.5559,52.5712,52.5101,52.533,7693.0967
2009-07-01 12:35:00,68.87,68.91,68.86,68.9,5949.328136219099,52.5254,52.5559,52.5178,52.5483,5949.3281
2009-07-01 12:40:00,68.93,68.96,68.91,68.96,3487.537183300851,52.5712,52.594,52.5559,52.594,3487.5372
2009-07-01 12:45:00,68.97,68.99,68.91,68.93,5949.328136219099,52.6017,52.6169,52.5559,52.5712,5949.3281
2009-07-01 12:50:00,68.93,68.93,68.86,68.86,5744.178890142579,52.5712,52.5712,52.5178,52.5178,5744.1789
2009-07-01 12:55:00,68.86,68.89,68.74,68.75,7898.245973946045,52.5178,52.5407,52.4263,52.4339,7898.246
2009-07-01 13:00:00,68.76,68.81,68.74,68.8,6975.074366601702,52.4415,52.4796,52.4263,52.472,6975.0744
2009-07-01 13:05:00,68.8,68.9,68.8,68.9,32003.282387937223,52.472,52.5483,52.472,52.5483,32003.2824
2009-07-01 13:10:00,68.89,68.92,68.84,68.89,13129.551748897322,52.5407,52.5635,52.5025,52.5407,13129.5517
2009-07-01 13:15:00,68.91,68.92,68.86,68.88,4615.858036721715,52.5559,52.5635,52.5178,52.533,4615.858
2009-07-01 13:20:00,68.86,68.92,68.85,68.87,9026.566827366907,52.5178,52.5635,52.5101,52.5254,9026.5668
2009-07-01 13:25:00,68.86,68.93,68.85,68.91,15899.06657093035,52.5178,52.5712,52.5101,52.5559,15899.0666
2009-07-01 13:30:00,68.94,68.94,68.86,68.88,11693.507026361678,52.5788,52.5788,52.5178,52.533,11693.507
2009-07-01 13:35:00,68.88,68.91,68.84,68.89,16514.514309159913,52.533,52.5559,52.5025,52.5407,16514.5143
2009-07-01 13:40:00,68.88,68.91,68.82,68.83,13847.574110165144,52.533,52.5559,52.4873,52.4949,13847.5741
2009-07-01 13:45:00,68.84,68.84,68.78,68.81,9539.43994255821,52.5025,52.5025,52.4568,52.4796,9539.4399
2009-07-01 13:50:00,68.82,68.85,68.72,68.73,24105.036413991176,52.4873,52.5101,52.411,52.4186,24105.0364
2009-07-01 13:55:00,68.73,68.89,68.73,68.84,14360.447225356444,52.4186,52.5407,52.4186,52.5025,14360.4472
2009-07-01 14:00:00,68.84,68.89,68.79,68.81,18258.28290081034,52.5025,52.5407,52.4644,52.4796,18258.2829
2009-07-01 14:05:00,68.81,68.93,68.78,68.93,10052.313057749512,52.4796,52.5712,52.4568,52.5712,10052.3131
2009-07-01 14:10:00,68.91,68.97,68.89,68.94,6975.074366601702,52.5559,52.6017,52.5407,52.5788,6975.0744
2009-07-01 14:15:00,68.94,68.96,68.93,68.96,3384.962560262591,52.5788,52.594,52.5712,52.594,3384.9626
2009-07-01 14:20:00,68.96,69.02,68.94,69.02,8000.820596984306,52.594,52.6398,52.5788,52.6398,8000.8206
2009-07-01 14:25:00,69.02,69.02,68.94,68.97,11180.633911170376,52.6398,52.6398,52.5788,52.6017,11180.6339
2009-07-01 14:30:00,68.96,69.0,68.94,68.95,16411.939686121652,52.594,52.6245,52.5788,52.5864,16411.9397
2009-07-01 14:35:00,68.97,69.05,68.96,69.05,11898.656272438198,52.6017,52.6627,52.594,52.6627,11898.6563
2009-07-01 14:40:00,69.06,69.09,69.03,69.09,11180.633911170376,52.6703,52.6932,52.6474,52.6932,11180.6339
2009-07-01 14:45:00,69.08,69.11,69.01,69.05,9642.014565596472,52.6856,52.7084,52.6322,52.6627,9642.0146
2009-07-01 14:50:00,69.05,69.05,68.89,68.92,13026.977125859064,52.6627,52.6627,52.5407,52.5635,13026.9771
2009-07-01 14:55:00,68.89,69.02,68.88,69.02,7487.947481793004,52.5407,52.6398,52.533,52.6398,7487.9475
2009-07-01 15:00:00,69.02,69.08,69.01,69.02,14257.872602318186,52.6398,52.6856,52.6322,52.6398,14257.8726
2009-07-01 15:05:00,69.01,69.02,68.91,68.94,14975.894963586008,52.6322,52.6398,52.5559,52.5788,14975.895
2009-07-01 15:10:00,68.93,68.94,68.84,68.87,21130.372345881628,52.5712,52.5788,52.5025,52.5254,21130.3723
2009-07-01 15:15:00,68.87,68.9,68.81,68.83,14565.596471432968,52.5254,52.5483,52.4796,52.4949,14565.5965
2009-07-01 15:20:00,68.84,68.92,68.82,68.85,14975.894963586008,52.5025,52.5635,52.4873,52.5101,14975.895
2009-07-01 15:25:00,68.82,68.85,68.78,68.82,7282.798235716484,52.4873,52.5101,52.4568,52.4873,7282.7982
2009-07-01 15:30:00,68.82,68.87,68.77,68.87,13129.551748897322,52.4873,52.5254,52.4491,52.5254,13129.5517
2009-07-01 15:35:00,68.87,68.95,68.86,68.94,15796.491947892093,52.5254,52.5864,52.5178,52.5788,15796.4919
2009-07-01 15:40:00,68.94,68.96,68.84,68.93,21438.09621499641,52.5788,52.594,52.5025,52.5712,21438.0962
2009-07-01 15:45:00,68.93,68.94,68.87,68.91,25848.805005641603,52.5712,52.5788,52.5254,52.5559,25848.805
2009-07-01 15:50:00,68.91,69.07,68.88,68.98,32516.155503128524,52.5559,52.6779,52.533,52.6093,32516.1555
2009-07-01 15:55:00,68.97,69.05,68.87,68.89,73033.13160324136,52.6017,52.6627,52.5254,52.5407,73033.1316
2009-07-02 09:30:00,68.63,68.63,67.88,68.0,28618.31982767464,52.3424,52.3424,51.7704,51.8619,28618.3198
2009-07-02 09:35:00,68.05,68.05,67.97,68.0,20617.49923069033,51.9,51.9,51.839,51.8619,20617.4992
2009-07-02 09:40:00,68.01,68.2,67.97,68.08,28002.87208944507,51.8695,52.0144,51.839,51.9229,28002.8721
2009-07-02 09:45:00,68.03,68.08,67.97,68.06,12821.82787978254,51.8848,51.9229,51.839,51.9076,12821.8279
2009-07-02 09:50:00,68.05,68.05,67.76,67.77,18668.58139296338,51.9,51.9,51.6788,51.6865,18668.5814
2009-07-02 09:55:00,67.78,67.81,67.69,67.81,13539.850241050364,51.6941,51.717,51.6254,51.717,13539.8502
2009-07-02 10:00:00,67.81,67.9,67.8,67.81,14052.723356241666,51.717,51.7856,51.7093,51.717,14052.7234
2009-07-02 10:05:00,67.84,67.87,67.8,67.81,34259.92409477895,51.7398,51.7627,51.7093,51.717,34259.9241
2009-07-02 10:10:00,67.82,67.86,67.8,67.82,9129.14145040517,51.7246,51.7551,51.7093,51.7246,9129.1415
2009-07-02 10:15:00,67.82,67.86,67.81,67.83,9129.14145040517,51.7246,51.7551,51.717,51.7322,9129.1415
2009-07-02 10:20:00,67.83,67.86,67.75,67.79,38875.782131500666,51.7322,51.7551,51.6712,51.7017,38875.7821
2009-07-02 10:25:00,67.79,67.79,67.75,67.79,25438.506513488563,51.7017,51.7017,51.6712,51.7017,25438.5065
2009-07-02 10:30:00,67.79,67.85,67.78,67.81,15899.06657093035,51.7017,51.7475,51.6941,51.717,15899.0666
2009-07-02 10:35:00,67.81,67.85,67.8,67.81,8513.693712175607,51.717,51.7475,51.7093,51.717,8513.6937
2009-07-02 10:40:00,67.81,67.85,67.8,67.84,8616.268335213868,51.717,51.7475,51.7093,51.7398,8616.2683
2009-07-02 10:45:00,67.81,67.87,67.8,67.81,17540.260539542516,51.717,51.7627,51.7093,51.717,17540.2605
2009-07-02 10:50:00,67.82,67.84,67.81,67.84,8411.119089137346,51.7246,51.7398,51.717,51.7398,8411.1191
2009-07-02 10:55:00,67.86,67.94,67.85,67.85,11898.656272438198,51.7551,51.8161,51.7475,51.7475,11898.6563
2009-07-02 11:00:00,67.85,67.87,67.85,67.86,25130.78264437378,51.7475,51.7627,51.7475,51.7551,25130.7826
2009-07-02 11:05:00,67.85,67.87,67.84,67.86,24617.90952918248,51.7475,51.7627,51.7398,51.7551,24617.9095
2009-07-02 11:10:00,67.86,67.93,67.85,67.92,49543.54292747974,51.7551,51.8085,51.7475,51.8009,49543.5429
2009-07-02 11:15:00,67.93,67.95,67.9,67.94,32618.730126166785,51.8085,51.8237,51.7856,51.8161,32618.7301
2009-07-02 11:20:00,67.9,67.95,67.85,67.9,18668.58139296338,51.7856,51.8237,51.7475,51.7856,18668.5814
2009-07-02 11:25:00,67.88,67.93,67.85,67.85,12001.23089547646,51.7704,51.8085,51.7475,51.7475,12001.2309
2009-07-02 11:30:00,67.87,67.92,67.86,67.9,11180.633911170376,51.7627,51.8009,51.7551,51.7856,11180.6339
2009-07-02 11:35:00,67.91,67.92,67.87,67.9,9847.163811672992,51.7932,51.8009,51.7627,51.7856,9847.1638
2009-07-02 11:40:00,67.9,67.91,67.86,67.87,16514.514309159913,51.7856,51.7932,51.7551,51.7627,16514.5143
2009-07-02 11:45:00,67.87,67.92,67.87,67.88,11180.633911170376,51.7627,51.8009,51.7627,51.7704,11180.6339
2009-07-02 11:50:00,67.89,67.91,67.88,67.9,4205.559544568673,51.778,51.7932,51.7704,51.7856,4205.5595
2009-07-02 11:55:00,67.89,67.99,67.89,67.99,9949.738434711251,51.778,51.8542,51.778,51.8542,9949.7384
2009-07-02 12:00:00,67.99,68.02,67.95,67.95,7282.798235716484,51.8542,51.8771,51.8237,51.8237,7282.7982
2009-07-02 12:05:00,67.95,68.0,67.95,67.97,9334.29069648169,51.8237,51.8619,51.8237,51.839,9334.2907
2009-07-02 12:10:00,67.99,68.08,67.98,68.08,7590.522104831264,51.8542,51.9229,51.8466,51.9229,7590.5221
2009-07-02 12:15:00,68.06,68.12,68.06,68.08,5846.753513180839,51.9076,51.9534,51.9076,51.9229,5846.7535
2009-07-02 12:20:00,68.09,68.11,68.03,68.1,8205.969843060826,51.9305,51.9458,51.8848,51.9381,8205.9698
2009-07-02 12:25:00,68.08,68.16,68.04,68.15,10872.910042055595,51.9229,51.9839,51.8924,51.9763,10872.91
2009-07-02 12:30:00,68.12,68.15,68.06,68.1,10052.313057749512,51.9534,51.9763,51.9076,51.9381,10052.3131
2009-07-02 12:35:00,68.12,68.12,68.1,68.12,9949.738434711251,51.9534,51.9534,51.9381,51.9534,9949.7384
2009-07-02 12:40:00,68.11,68.12,68.07,68.07,4513.283413683455,51.9458,51.9534,51.9153,51.9153,4513.2834
2009-07-02 12:45:00,68.06,68.11,68.05,68.09,5744.178890142579,51.9076,51.9458,51.9,51.9305,5744.1789
2009-07-02 12:50:00,68.1,68.11,68.04,68.04,4102.984921530413,51.9381,51.9458,51.8924,51.8924,4102.9849
2009-07-02 12:55:00,68.04,68.06,68.03,68.06,4615.858036721715,51.8924,51.9076,51.8848,51.9076,4615.858
2009-07-02 13:00:00,68.08,68.16,68.07,68.14,4821.007282798236,51.9229,51.9839,51.9153,51.9686,4821.0073
2009-07-02 13:05:00,68.16,68.19,68.15,68.16,5641.604267104318,51.9839,52.0068,51.9763,51.9839,5641.6043
2009-07-02 13:10:00,68.17,68.18,68.15,68.17,7180.223612678223,51.9915,51.9992,51.9763,51.9915,7180.2236
2009-07-02 13:15:00,68.17,68.17,68.13,68.13,7385.372858754744,51.9915,51.9915,51.961,51.961,7385.3729
2009-07-02 13:20:00,68.13,68.17,68.13,68.13,16309.365063083393,51.961,51.9915,51.961,51.961,16309.3651
2009-07-02 13:25:00,68.14,68.19,68.13,68.14,4923.581905836496,51.9686,52.0068,51.961,51.9686,4923.5819
2009-07-02 13:30:00,68.14,68.19,68.12,68.17,11385.783157246897,51.9686,52.0068,51.9534,51.9915,11385.7832
2009-07-02 13:35:00,68.17,68.22,68.13,68.2,7180.223612678223,51.9915,52.0297,51.961,52.0144,7180.2236
2009-07-02 13:40:00,68.24,68.25,68.2,68.24,6462.201251410401,52.0449,52.0525,52.0144,52.0449,6462.2013
2009-07-02 13:45:00,68.24,68.24,68.13,68.21,4718.432659759975,52.0449,52.0449,51.961,52.022,4718.4327
2009-07-02 13:50:00,68.2,68.2,68.05,68.15,7693.096727869524,52.0144,52.0144,51.9,51.9763,7693.0967
2009-07-02 13:55:00,68.14,68.18,68.08,68.17,6564.775874448661,51.9686,51.9992,51.9229,51.9915,6564.7759
2009-07-02 14:00:00,68.17,68.17,68.13,68.15,7487.947481793004,51.9915,51.9915,51.961,51.9763,7487.9475
2009-07-02 14:05:00,68.12,68.12,68.07,68.08,5231.305774951277,51.9534,51.9534,51.9153,51.9229,5231.3058
2009-07-02 14:10:00,68.07,68.15,68.05,68.1,6667.350497486921,51.9153,51.9763,51.9,51.9381,6667.3505
2009-07-02 14:15:00,68.09,68.1,68.0,68.03,7795.671350907785,51.9305,51.9381,51.8619,51.8848,7795.6714
2009-07-02 14:20:00,68.04,68.14,68.03,68.14,6359.626628372141,51.8924,51.9686,51.8848,51.9686,6359.6266
2009-07-02 14:25:00,68.13,68.17,68.06,68.07,8923.992204328648,51.961,51.9915,51.9076,51.9153,8923.9922
2009-07-02 14:30:00,68.09,68.12,67.99,68.06,13642.424864088624,51.9305,51.9534,51.8542,51.9076,13642.4249
2009-07-02 14:35:00,68.05,68.15,68.04,68.14,12821.82787978254,51.9,51.9763,51.8924,51.9686,12821.8279
2009-07-02 14:40:00,68.14,68.14,68.0,68.0,6051.902759257359,51.9686,51.9686,51.8619,51.8619,6051.9028
2009-07-02 14:45:00,67.99,68.05,67.99,68.05,5231.305774951277,51.8542,51.9,51.8542,51.9,5231.3058
2009-07-02 14:50:00,68.03,68.1,68.03,68.06,5949.328136219099,51.8848,51.9381,51.8848,51.9076,5949.3281
2009-07-02 14:55:00,68.06,68.15,68.06,68.11,7180.223612678223,51.9076,51.9763,51.9076,51.9458,7180.2236
2009-07-02 15:00:00,68.11,68.12,68.04,68.05,4718.432659759975,51.9458,51.9534,51.8924,51.9,4718.4327
2009-07-02 15:05:00,68.07,68.11,68.05,68.11,3487.537183300851,51.9153,51.9458,51.9,51.9458,3487.5372
2009-07-02 15:10:00,68.1,68.11,68.0,68.11,8821.417581290389,51.9381,51.9458,51.8619,51.9458,8821.4176
2009-07-02 15:15:00,68.1,68.11,68.06,68.06,7077.648989639963,51.9381,51.9458,51.9076,51.9076,7077.649
2009-07-02 15:20:00,68.06,68.06,67.78,67.86,16719.663555236435,51.9076,51.9076,51.6941,51.7551,16719.6636
2009-07-02 15:25:00,67.86,67.87,67.77,67.8,14155.297979279923,51.7551,51.7627,51.6865,51.7093,14155.298
2009-07-02 15:30:00,67.82,67.82,67.7,67.79,19796.902246384245,51.7246,51.7246,51.6331,51.7017,19796.9022
2009-07-02 15:35:00,67.78,67.89,67.74,67.88,14155.297979279923,51.6941,51.778,51.6636,51.7704,14155.298
2009-07-02 15:40:00,67.89,68.03,67.88,67.98,17437.685916504255,51.778,51.8848,51.7704,51.8466,17437.6859
2009-07-02 15:45:00,67.99,68.08,67.98,68.07,31900.70776489896,51.8542,51.9229,51.8466,51.9153,31900.7078
2009-07-02 15:50:00,68.07,68.13,67.9,67.98,28926.043696789413,51.9153,51.961,51.7856,51.8466,28926.0437
2009-07-02 15:55:00,68.0,68.0,67.72,67.78,48415.22207405888,51.8619,51.8619,51.6483,51.6941,48415.2221
2009-07-06 09:30:00,67.21,68.01,67.02,68.01,33029.028618319826,51.2594,51.8695,51.1145,51.8695,33029.0286
2009-07-06 09:35:00,68.01,68.46,68.0,68.31,37747.4612780798,51.8695,52.2127,51.8619,52.0983,37747.4613
2009-07-06 09:40:00,68.38,68.55,68.27,68.4,19591.753000307723,52.1517,52.2813,52.0678,52.1669,19591.753
2009-07-06 09:45:00,68.45,68.48,68.26,68.44,20925.22309980511,52.2051,52.228,52.0602,52.1974,20925.2231
2009-07-06 09:50:00,68.46,68.52,68.4,68.43,9744.58918863473,52.2127,52.2585,52.1669,52.1898,9744.5892
2009-07-06 09:55:00,68.43,68.49,68.4,68.4,8000.820596984306,52.1898,52.2356,52.1669,52.1669,8000.8206
2009-07-06 10:00:00,68.43,68.48,68.15,68.15,16924.812801312954,52.1898,52.228,51.9763,51.9763,16924.8128
2009-07-06 10:05:00,68.16,68.28,68.05,68.08,10052.313057749512,51.9839,52.0754,51.9,51.9229,10052.3131
2009-07-06 10:10:00,68.01,68.14,67.96,68.0,9949.738434711251,51.8695,51.9686,51.8314,51.8619,9949.7384
2009-07-06 10:15:00,68.02,68.06,67.96,67.97,7385.372858754744,51.8771,51.9076,51.8314,51.839,7385.3729
2009-07-06 10:20:00,67.95,67.97,67.85,67.9,17847.984408657296,51.8237,51.839,51.7475,51.7856,17847.9844
2009-07-06 10:25:00,67.9,68.04,67.89,68.04,10257.462303826032,51.7856,51.8924,51.778,51.8924,10257.4623
2009-07-06 10:30:00,68.04,68.15,67.94,68.14,15693.91732485383,51.8924,51.9763,51.8161,51.9686,15693.9173
2009-07-06 10:35:00,68.12,68.12,68.06,68.07,8513.693712175607,51.9534,51.9534,51.9076,51.9153,8513.6937
2009-07-06 10:40:00,68.08,68.11,68.06,68.08,7898.245973946045,51.9229,51.9458,51.9076,51.9229,7898.246
2009-07-06 10:45:00,68.1,68.26,68.1,68.21,8205.969843060826,51.9381,52.0602,51.9381,52.022,8205.9698
2009-07-06 10:50:00,68.18,68.23,68.16,68.21,7180.223612678223,51.9992,52.0373,51.9839,52.022,7180.2236
2009-07-06 10:55:00,68.21,68.31,68.19,68.24,9744.58918863473,52.022,52.0983,52.0068,52.0449,9744.5892
2009-07-06 11:00:00,68.22,68.26,68.2,68.24,5333.880397989537,52.0297,52.0602,52.0144,52.0449,5333.8804
2009-07-06 11:05:00,68.24,68.35,68.23,68.28,10360.036926864292,52.0449,52.1288,52.0373,52.0754,10360.0369
2009-07-06 11:10:00,68.28,68.45,68.28,68.39,9744.58918863473,52.0754,52.2051,52.0754,52.1593,9744.5892
2009-07-06 11:15:00,68.38,68.4,68.36,68.38,7795.671350907785,52.1517,52.1669,52.1364,52.1517,7795.6714
2009-07-06 11:20:00,68.39,68.39,68.24,68.29,10667.760795979077,52.1593,52.1593,52.0449,52.083,10667.7608
2009-07-06 11:25:00,68.28,68.31,68.21,68.21,8821.417581290389,52.0754,52.0983,52.022,52.022,8821.4176
2009-07-06 11:30:00,68.22,68.32,68.22,68.32,7180.223612678223,52.0297,52.1059,52.0297,52.1059,7180.2236
2009-07-06 11:35:00,68.35,68.35,68.25,68.25,6975.074366601702,52.1288,52.1288,52.0525,52.0525,6975.0744
2009-07-06 11:40:00,68.25,68.25,68.14,68.15,9231.71607344343,52.0525,52.0525,51.9686,51.9763,9231.7161
2009-07-06 11:45:00,68.15,68.37,68.15,68.34,6051.902759257359,51.9763,52.1441,51.9763,52.1212,6051.9028
2009-07-06 11:50:00,68.35,68.35,68.18,68.26,11488.357780285158,52.1288,52.1288,51.9992,52.0602,11488.3578
2009-07-06 11:55:00,68.26,68.29,68.25,68.28,9026.566827366907,52.0602,52.083,52.0525,52.0754,9026.5668
2009-07-06 12:00:00,68.31,68.37,68.3,68.3,6154.47738229562,52.0983,52.1441,52.0907,52.0907,6154.4774
2009-07-06 12:05:00,68.29,68.3,68.25,68.29,10975.484665093856,52.083,52.0907,52.0525,52.083,10975.4847
2009-07-06 12:10:00,68.3,68.33,68.28,68.33,9847.163811672992,52.0907,52.1136,52.0754,52.1136,9847.1638
2009-07-06 12:15:00,68.33,68.36,68.31,68.36,4102.984921530413,52.1136,52.1364,52.0983,52.1364,4102.9849
2009-07-06 12:20:00,68.35,68.36,68.26,68.27,6667.350497486921,52.1288,52.1364,52.0602,52.0678,6667.3505
2009-07-06 12:25:00,68.26,68.3,68.24,68.27,7385.372858754744,52.0602,52.0907,52.0449,52.0678,7385.3729
2009-07-06 12:30:00,68.27,68.29,68.26,68.27,3179.8133141860703,52.0678,52.083,52.0602,52.0678,3179.8133
2009-07-06 12:35:00,68.27,68.33,68.26,68.27,4205.559544568673,52.0678,52.1136,52.0602,52.0678,4205.5595
2009-07-06 12:40:00,68.28,68.28,68.24,68.27,5846.753513180839,52.0754,52.0754,52.0449,52.0678,5846.7535
2009-07-06 12:45:00,68.26,68.31,68.25,68.31,4308.134167606934,52.0602,52.0983,52.0525,52.0983,4308.1342
2009-07-06 12:50:00,68.32,68.36,68.3,68.33,4410.708790645194,52.1059,52.1364,52.0907,52.1136,4410.7088
2009-07-06 12:55:00,68.33,68.44,68.33,68.44,3282.3879372243305,52.1136,52.1974,52.1136,52.1974,3282.3879
2009-07-06 13:00:00,68.43,68.45,68.41,68.42,10257.462303826032,52.1898,52.2051,52.1746,52.1822,10257.4623
2009-07-06 13:05:00,68.39,68.45,68.39,68.4,4410.708790645194,52.1593,52.2051,52.1593,52.1669,4410.7088
2009-07-06 13:10:00,68.4,68.4,68.35,68.37,8205.969843060826,52.1669,52.1669,52.1288,52.1441,8205.9698
2009-07-06 13:15:00,68.36,68.42,68.32,68.4,26874.551236024206,52.1364,52.1822,52.1059,52.1669,26874.5512
2009-07-06 13:20:00,68.41,68.46,68.36,68.36,8308.544466099087,52.1746,52.2127,52.1364,52.1364,8308.5445
2009-07-06 13:25:00,68.35,68.39,68.35,68.38,5231.305774951277,52.1288,52.1593,52.1288,52.1517,5231.3058
2009-07-06 13:30:00,68.38,68.4,68.37,68.39,6051.902759257359,52.1517,52.1669,52.1441,52.1593,6051.9028
2009-07-06 13:35:00,68.4,68.42,68.35,68.36,18873.7306390399,52.1669,52.1822,52.1288,52.1364,18873.7306
2009-07-06 13:40:00,68.35,68.38,68.35,68.35,5744.178890142579,52.1288,52.1517,52.1288,52.1288,5744.1789
2009-07-06 13:45:00,68.34,68.35,68.24,68.28,11078.059288132115,52.1212,52.1288,52.0449,52.0754,11078.0593
2009-07-06 13:50:00,68.27,68.3,68.27,68.28,5641.604267104318,52.0678,52.0907,52.0678,52.0754,5641.6043
2009-07-06 13:55:00,68.28,68.33,68.27,68.3,6051.902759257359,52.0754,52.1136,52.0678,52.0907,6051.9028
2009-07-06 14:00:00,68.3,68.3,68.24,68.24,11488.357780285158,52.0907,52.0907,52.0449,52.0449,11488.3578
2009-07-06 14:05:00,68.25,68.26,68.24,68.25,10667.760795979077,52.0525,52.0602,52.0449,52.0525,10667.7608
2009-07-06 14:10:00,68.25,68.26,68.24,68.25,17950.559031695557,52.0525,52.0602,52.0449,52.0525,17950.559
2009-07-06 14:15:00,68.25,68.32,68.22,68.24,18155.70827777208,52.0525,52.1059,52.0297,52.0449,18155.7083
2009-07-06 14:20:00,68.24,68.29,68.19,68.29,10462.611549902556,52.0449,52.083,52.0068,52.083,10462.6115
2009-07-06 14:25:00,68.28,68.34,68.26,68.32,6462.201251410401,52.0754,52.1212,52.0602,52.1059,6462.2013
2009-07-06 14:30:00,68.31,68.35,68.19,68.35,12206.38014155298,52.0983,52.1288,52.0068,52.1288,12206.3801
2009-07-06 14:35:00,68.35,68.35,68.31,68.32,6769.925120525182,52.1288,52.1288,52.0983,52.1059,6769.9251
2009-07-06 14:40:00,68.32,68.32,68.22,68.25,9847.163811672992,52.1059,52.1059,52.0297,52.0525,9847.1638
2009-07-06 14:45:00,68.25,68.33,68.24,68.3,8205.969843060826,52.0525,52.1136,52.0449,52.0907,8205.9698
2009-07-06 14:50:00,68.33,68.33,68.21,68.28,10770.335419017334,52.1136,52.1136,52.022,52.0754,10770.3354
2009-07-06 14:55:00,68.3,68.38,68.28,68.33,9026.566827366907,52.0907,52.1517,52.0754,52.1136,9026.5668
2009-07-06 15:00:00,68.33,68.42,68.31,68.38,18463.43214688686,52.1136,52.1822,52.0983,52.1517,18463.4321
2009-07-06 15:05:00,68.37,68.41,68.33,68.4,17335.111293465994,52.1441,52.1746,52.1136,52.1669,17335.1113
2009-07-06 15:10:00,68.4,68.4,68.24,68.35,22258.69319930249,52.1669,52.1669,52.0449,52.1288,22258.6932
2009-07-06 15:15:00,68.35,68.42,68.35,68.4,10462.611549902556,52.1288,52.1822,52.1288,52.1669,10462.6115
2009-07-06 15:20:00,68.39,68.46,68.37,68.41,16617.088932198174,52.1593,52.2127,52.1441,52.1746,16617.0889
2009-07-06 15:25:00,68.41,68.45,68.4,68.44,12821.82787978254,52.1746,52.2051,52.1669,52.1974,12821.8279
2009-07-06 15:30:00,68.43,68.43,68.33,68.39,25130.78264437378,52.1898,52.1898,52.1136,52.1593,25130.7826
2009-07-06 15:35:00,68.39,68.44,68.35,68.41,11078.059288132115,52.1593,52.1974,52.1288,52.1746,11078.0593
2009-07-06 15:40:00,68.41,68.47,68.39,68.45,16617.088932198174,52.1746,52.2203,52.1593,52.2051,16617.0889
2009-07-06 15:45:00,68.46,68.66,68.45,68.54,28823.469073751152,52.2127,52.3652,52.2051,52.2737,28823.4691
2009-07-06 15:50:00,68.55,68.55,68.44,68.51,27900.29746640681,52.2813,52.2813,52.1974,52.2508,27900.2975
2009-07-06 15:55:00,68.53,68.59,68.45,68.59,42876.19242999282,52.2661,52.3118,52.2051,52.3118,42876.1924
2009-07-07 09:30:00,68.46,68.46,67.95,68.34,31900.70776489896,52.2127,52.2127,51.8237,52.1212,31900.7078
2009-07-07 09:35:00,68.42,68.77,68.42,68.66,12206.38014155298,52.1822,52.4491,52.1822,52.3652,12206.3801
2009-07-07 09:40:00,68.65,68.85,68.65,68.81,11078.059288132115,52.3576,52.5101,52.3576,52.4796,11078.0593
2009-07-07 09:45:00,68.77,68.81,68.48,68.55,13539.850241050364,52.4491,52.4796,52.228,52.2813,13539.8502
2009-07-07 09:50:00,68.54,68.57,68.28,68.51,9539.43994255821,52.2737,52.2966,52.0754,52.2508,9539.4399
2009-07-07 09:55:00,68.54,68.64,68.47,68.49,13744.999487126885,52.2737,52.35,52.2203,52.2356,13744.9995
2009-07-07 10:00:00,68.48,68.48,68.24,68.25,6872.499743563442,52.228,52.228,52.0449,52.0525,6872.4997
2009-07-07 10:05:00,68.24,68.34,68.23,68.33,12103.80551851472,52.0449,52.1212,52.0373,52.1136,12103.8055
2009-07-07 10:10:00,68.33,68.34,68.25,68.28,17129.962047389476,52.1136,52.1212,52.0525,52.0754,17129.962
2009-07-07 10:15:00,68.29,68.34,68.25,68.29,8308.544466099087,52.083,52.1212,52.0525,52.083,8308.5445
2009-07-07 10:20:00,68.28,68.34,68.19,68.25,9334.29069648169,52.0754,52.1212,52.0068,52.0525,9334.2907
2009-07-07 10:25:00,68.24,68.48,68.23,68.48,5846.753513180839,52.0449,52.228,52.0373,52.228,5846.7535
2009-07-07 10:30:00,68.45,68.68,68.45,68.68,24823.058775259,52.2051,52.3805,52.2051,52.3805,24823.0588
2009-07-07 10:35:00,68.68,68.72,68.57,68.59,7590.522104831264,52.3805,52.411,52.2966,52.3118,7590.5221
2009-07-07 10:40:00,68.59,68.67,68.59,68.63,6154.47738229562,52.3118,52.3729,52.3118,52.3424,6154.4774
2009-07-07 10:45:00,68.67,68.7,68.64,68.69,6462.201251410401,52.3729,52.3957,52.35,52.3881,6462.2013
2009-07-07 10:50:00,68.69,68.72,68.67,68.71,6359.626628372141,52.3881,52.411,52.3729,52.4034,6359.6266
2009-07-07 10:55:00,68.68,68.73,68.64,68.7,5949.328136219099,52.3805,52.4186,52.35,52.3957,5949.3281
2009-07-07 11:00:00,68.65,68.73,68.59,68.72,17745.40978561904,52.3576,52.4186,52.3118,52.411,17745.4098
2009-07-07 11:05:00,68.71,68.72,68.58,68.59,18566.00676992512,52.4034,52.411,52.3042,52.3118,18566.0068
2009-07-07 11:10:00,68.58,68.58,68.53,68.55,6769.925120525182,52.3042,52.3042,52.2661,52.2813,6769.9251
2009-07-07 11:15:00,68.54,68.58,68.54,68.55,3282.3879372243305,52.2737,52.3042,52.2737,52.2813,3282.3879
2009-07-07 11:20:00,68.53,68.54,68.48,68.48,5744.178890142579,52.2661,52.2737,52.228,52.228,5744.1789
2009-07-07 11:25:00,68.49,68.55,68.48,68.48,12616.67863370602,52.2356,52.2813,52.228,52.228,12616.6786
2009-07-07 11:30:00,68.43,68.56,68.43,68.56,8718.842958252128,52.1898,52.289,52.1898,52.289,8718.843
2009-07-07 11:35:00,68.56,68.58,68.51,68.51,6359.626628372141,52.289,52.3042,52.2508,52.2508,6359.6266
2009-07-07 11:40:00,68.51,68.55,68.48,68.49,8205.969843060826,52.2508,52.2813,52.228,52.2356,8205.9698
2009-07-07 11:45:00,68.5,68.53,68.42,68.48,6359.626628372141,52.2432,52.2661,52.1822,52.228,6359.6266
2009-07-07 11:50:00,68.47,68.56,68.45,68.56,6359.626628372141,52.2203,52.289,52.2051,52.289,6359.6266
2009-07-07 11:55:00,68.56,68.56,68.49,68.52,7487.947481793004,52.289,52.289,52.2356,52.2585,7487.9475
2009-07-07 12:00:00,68.49,68.51,68.47,68.48,2872.089445071289,52.2356,52.2508,52.2203,52.228,2872.0894
2009-07-07 12:05:00,68.48,68.51,68.43,68.43,5744.178890142579,52.228,52.2508,52.1898,52.1898,5744.1789
2009-07-07 12:10:00,68.42,68.45,68.41,68.43,4718.432659759975,52.1822,52.2051,52.1746,52.1898,4718.4327
2009-07-07 12:15:00,68.42,68.48,68.4,68.48,8103.395220022566,52.1822,52.228,52.1669,52.228,8103.3952
2009-07-07 12:20:00,68.48,68.55,68.48,68.53,5333.880397989537,52.228,52.2813,52.228,52.2661,5333.8804
2009-07-07 12:25:00,68.51,68.51,68.42,68.43,10872.910042055595,52.2508,52.2508,52.1822,52.1898,10872.91
2009-07-07 12:30:00,68.43,68.46,68.43,68.45,7180.223612678223,52.1898,52.2127,52.1898,52.2051,7180.2236
2009-07-07 12:35:00,68.45,68.46,68.43,68.43,7077.648989639963,52.2051,52.2127,52.1898,52.1898,7077.649
2009-07-07 12:40:00,68.41,68.48,68.39,68.44,6667.350497486921,52.1746,52.228,52.1593,52.1974,6667.3505
2009-07-07 12:45:00,68.45,68.5,68.45,68.48,5949.328136219099,52.2051,52.2432,52.2051,52.228,5949.3281
2009-07-07 12:50:00,68.48,68.5,68.44,68.44,6154.47738229562,52.228,52.2432,52.1974,52.1974,6154.4774
2009-07-07 12:55:00,68.42,68.45,68.38,68.45,11385.783157246897,52.1822,52.2051,52.1517,52.2051,11385.7832
2009-07-07 13:00:00,68.45,68.46,68.42,68.43,5641.604267104318,52.2051,52.2127,52.1822,52.1898,5641.6043
2009-07-07 13:05:00,68.43,68.49,68.37,68.47,4821.007282798236,52.1898,52.2356,52.1441,52.2203,4821.0073
2009-07-07 13:10:00,68.45,68.5,68.4,68.45,10667.760795979077,52.2051,52.2432,52.1669,52.2051,10667.7608
2009-07-07 13:15:00,68.45,68.47,68.44,68.44,3282.3879372243305,52.2051,52.2203,52.1974,52.1974,3282.3879
2009-07-07 13:20:00,68.42,68.44,68.3,68.31,14155.297979279923,52.1822,52.1974,52.0907,52.0983,14155.298
2009-07-07 13:25:00,68.28,68.36,68.28,68.35,15078.46958662427,52.0754,52.1364,52.0754,52.1288,15078.4696
2009-07-07 13:30:00,68.34,68.34,68.22,68.23,18360.8575238486,52.1212,52.1212,52.0297,52.0373,18360.8575
2009-07-07 13:35:00,68.23,68.26,68.19,68.23,15078.46958662427,52.0373,52.0602,52.0068,52.0373,15078.4696
2009-07-07 13:40:00,68.22,68.26,68.2,68.24,8821.417581290389,52.0297,52.0602,52.0144,52.0449,8821.4176
2009-07-07 13:45:00,68.21,68.24,68.16,68.16,15488.76807877731,52.022,52.0449,51.9839,51.9839,15488.7681
2009-07-07 13:50:00,68.16,68.18,68.1,68.1,12001.23089547646,51.9839,51.9992,51.9381,51.9381,12001.2309
2009-07-07 13:55:00,68.1,68.16,68.1,68.16,9231.71607344343,51.9381,51.9839,51.9381,51.9839,9231.7161
2009-07-07 14:00:00,68.12,68.17,68.1,68.12,13744.999487126885,51.9534,51.9915,51.9381,51.9534,13744.9995
2009-07-07 14:05:00,68.12,68.14,68.05,68.07,13129.551748897322,51.9534,51.9686,51.9,51.9153,13129.5517
2009-07-07 14:10:00,68.06,68.14,68.06,68.12,9436.86531951995,51.9076,51.9686,51.9076,51.9534,9436.8653
2009-07-07 14:15:00,68.11,68.11,68.02,68.06,15591.34270181557,51.9458,51.9458,51.8771,51.9076,15591.3427
2009-07-07 14:20:00,68.04,68.1,68.02,68.1,15591.34270181557,51.8924,51.9381,51.8771,51.9381,15591.3427
2009-07-07 14:25:00,68.1,68.13,68.04,68.05,9539.43994255821,51.9381,51.961,51.8924,51.9,9539.4399
2009-07-07 14:30:00,68.04,68.05,67.97,67.98,17437.685916504255,51.8924,51.9,51.839,51.8466,17437.6859
2009-07-07 14:35:00,67.96,68.08,67.96,68.07,16411.939686121652,51.8314,51.9229,51.8314,51.9153,16411.9397
2009-07-07 14:40:00,68.06,68.15,68.05,68.15,20925.22309980511,51.9076,51.9763,51.9,51.9763,20925.2231
2009-07-07 14:45:00,68.13,68.17,68.0,68.04,16719.663555236435,51.961,51.9915,51.8619,51.8924,16719.6636
2009-07-07 14:50:00,68.02,68.04,67.8,67.83,27284.849728177247,51.8771,51.8924,51.7093,51.7322,27284.8497
2009-07-07 14:55:00,67.83,67.94,67.78,67.8,27592.57359729203,51.7322,51.8161,51.6941,51.7093,27592.5736
2009-07-07 15:00:00,67.78,67.82,67.72,67.72,26874.551236024206,51.6941,51.7246,51.6483,51.6483,26874.5512
2009-07-07 15:05:00,67.73,67.73,67.63,67.69,14770.745717509488,51.6559,51.6559,51.5797,51.6254,14770.7457
2009-07-07 15:10:00,67.67,67.7,67.61,67.67,18463.43214688686,51.6102,51.6331,51.5644,51.6102,18463.4321
2009-07-07 15:15:00,67.65,67.73,67.63,67.68,18668.58139296338,51.5949,51.6559,51.5797,51.6178,18668.5814
2009-07-07 15:20:00,67.67,67.71,67.64,67.65,14052.723356241666,51.6102,51.6407,51.5873,51.5949,14052.7234
2009-07-07 15:25:00,67.64,67.73,67.63,67.72,19181.45450815468,51.5873,51.6559,51.5797,51.6483,19181.4545
2009-07-07 15:30:00,67.7,67.78,67.64,67.71,21643.24546107293,51.6331,51.6941,51.5873,51.6407,21643.2455
2009-07-07 15:35:00,67.7,67.77,67.68,67.75,12308.95476459124,51.6331,51.6865,51.6178,51.6712,12308.9548
2009-07-07 15:40:00,67.74,67.81,67.63,67.72,22156.11857626423,51.6636,51.717,51.5797,51.6483,22156.1186
2009-07-07 15:45:00,67.71,67.81,67.61,67.61,25028.20802133552,51.6407,51.717,51.5644,51.5644,25028.208
2009-07-07 15:50:00,67.62,67.63,67.54,67.57,33029.028618319826,51.5721,51.5797,51.511,51.5339,33029.0286
2009-07-07 15:55:00,67.58,67.71,67.57,67.6,49338.39368140322,51.5415,51.6407,51.5339,51.5568,49338.3937
2009-07-08 09:30:00,67.71,67.78,67.58,67.71,25438.506513488563,51.6407,51.6941,51.5415,51.6407,25438.5065
2009-07-08 09:35:00,67.71,67.74,67.51,67.62,16001.641193968611,51.6407,51.6636,51.4882,51.5721,16001.6412
2009-07-08 09:40:00,67.62,67.62,67.37,67.59,15181.044209662528,51.5721,51.5721,51.3814,51.5492,15181.0442
2009-07-08 09:45:00,67.65,67.92,67.62,67.86,11693.507026361678,51.5949,51.8009,51.5721,51.7551,11693.507
2009-07-08 09:50:00,67.9,68.03,67.83,67.84,8821.417581290389,51.7856,51.8848,51.7322,51.7398,8821.4176
2009-07-08 09:55:00,67.87,67.87,67.72,67.79,7487.947481793004,51.7627,51.7627,51.6483,51.7017,7487.9475
2009-07-08 10:00:00,67.78,67.86,67.72,67.83,12206.38014155298,51.6941,51.7551,51.6483,51.7322,12206.3801
2009-07-08 10:05:00,67.85,67.89,67.69,67.71,7898.245973946045,51.7475,51.778,51.6254,51.6407,7898.246
2009-07-08 10:10:00,67.73,67.78,67.49,67.49,8923.992204328648,51.6559,51.6941,51.4729,51.4729,8923.9922
2009-07-08 10:15:00,67.48,67.48,67.37,67.39,9436.86531951995,51.4653,51.4653,51.3814,51.3966,9436.8653
2009-07-08 10:20:00,67.37,67.4,67.32,67.35,14770.745717509488,51.3814,51.4043,51.3433,51.3661,14770.7457
2009-07-08 10:25:00,67.35,67.37,67.31,67.33,13232.126371935585,51.3661,51.3814,51.3356,51.3509,13232.1264
2009-07-08 10:30:00,67.37,67.39,67.31,67.39,20104.626115499024,51.3814,51.3966,51.3356,51.3966,20104.6261
2009-07-08 10:35:00,67.4,67.4,67.28,67.4,11796.081649399935,51.4043,51.4043,51.3127,51.4043,11796.0816
2009-07-08 10:40:00,67.39,67.45,67.29,67.45,6872.499743563442,51.3966,51.4424,51.3204,51.4424,6872.4997
2009-07-08 10:45:00,67.41,67.47,67.29,67.29,13129.551748897322,51.4119,51.4577,51.3204,51.3204,13129.5517
2009-07-08 10:50:00,67.27,67.38,67.24,67.25,5436.455021027798,51.3051,51.389,51.2822,51.2899,5436.455
2009-07-08 10:55:00,67.22,67.3,67.22,67.29,4923.581905836496,51.267,51.328,51.267,51.3204,4923.5819
2009-07-08 11:00:00,67.27,67.33,67.27,67.31,9334.29069648169,51.3051,51.3509,51.3051,51.3356,9334.2907
2009-07-08 11:05:00,67.31,67.4,67.22,67.22,10770.335419017334,51.3356,51.4043,51.267,51.267,10770.3354
2009-07-08 11:10:00,67.22,67.24,67.1,67.16,18155.70827777208,51.267,51.2822,51.1755,51.2212,18155.7083
2009-07-08 11:15:00,67.19,67.23,67.09,67.22,10667.760795979077,51.2441,51.2746,51.1678,51.267,10667.7608
2009-07-08 11:20:00,67.22,67.24,67.14,67.21,36413.991178582415,51.267,51.2822,51.206,51.2594,36413.9912
2009-07-08 11:25:00,67.22,67.34,67.21,67.3,11796.081649399935,51.267,51.3585,51.2594,51.328,11796.0816
2009-07-08 11:30:00,67.29,67.33,67.27,67.27,5846.753513180839,51.3204,51.3509,51.3051,51.3051,5846.7535
2009-07-08 11:35:00,67.3,67.34,67.27,67.27,7590.522104831264,51.328,51.3585,51.3051,51.3051,7590.5221
2009-07-08 11:40:00,67.27,67.3,67.27,67.27,7487.947481793004,51.3051,51.328,51.3051,51.3051,7487.9475
2009-07-08 11:45:00,67.27,67.28,67.27,67.27,18976.30526207816,51.3051,51.3127,51.3051,51.3051,18976.3053
2009-07-08 11:50:00,67.27,67.27,67.14,67.15,6769.925120525182,51.3051,51.3051,51.206,51.2136,6769.9251
2009-07-08 11:55:00,67.14,67.14,67.02,67.14,7487.947481793004,51.206,51.206,51.1145,51.206,7487.9475
2009-07-08 12:00:00,67.15,67.15,67.02,67.09,4923.581905836496,51.2136,51.2136,51.1145,51.1678,4923.5819
2009-07-08 12:05:00,67.1,67.21,67.1,67.17,2974.6640681095496,51.1755,51.2594,51.1755,51.2289,2974.6641
2009-07-08 12:10:00,67.17,67.21,67.17,67.2,7385.372858754744,51.2289,51.2594,51.2289,51.2517,7385.3729
2009-07-08 12:15:00,67.2,67.21,67.03,67.05,9436.86531951995,51.2517,51.2594,51.1221,51.1373,9436.8653
2009-07-08 12:20:00,67.06,67.13,66.97,67.05,8821.417581290389,51.145,51.1983,51.0763,51.1373,8821.4176
2009-07-08 12:25:00,67.08,67.09,66.99,67.04,5333.880397989537,51.1602,51.1678,51.0916,51.1297,5333.8804
2009-07-08 12:30:00,67.01,67.12,67.0,67.0,7898.245973946045,51.1068,51.1907,51.0992,51.0992,7898.246
2009-07-08 12:35:00,66.99,67.0,66.85,66.88,17950.559031695557,51.0916,51.0992,50.9848,51.0077,17950.559
2009-07-08 12:40:00,66.91,66.97,66.87,66.94,10257.462303826032,51.0306,51.0763,51.0,51.0534,10257.4623
2009-07-08 12:45:00,66.97,66.98,66.89,66.89,11693.507026361678,51.0763,51.0839,51.0153,51.0153,11693.507
2009-07-08 12:50:00,66.89,66.89,66.82,66.87,12924.402502820802,51.0153,51.0153,50.9619,51.0,12924.4025
2009-07-08 12:55:00,66.87,66.87,66.78,66.8,6872.499743563442,51.0,51.0,50.9314,50.9467,6872.4997
2009-07-08 13:00:00,66.82,66.88,66.79,66.84,8821.417581290389,50.9619,51.0077,50.939,50.9772,8821.4176
2009-07-08 13:05:00,66.84,66.87,66.73,66.77,11590.932403323415,50.9772,51.0,50.8933,50.9238,11590.9324
2009-07-08 13:10:00,66.78,66.83,66.77,66.83,4923.581905836496,50.9314,50.9695,50.9238,50.9695,4923.5819
2009-07-08 13:15:00,66.81,66.86,66.8,66.86,5539.029644066058,50.9543,50.9924,50.9467,50.9924,5539.0296
2009-07-08 13:20:00,66.85,66.88,66.73,66.76,6462.201251410401,50.9848,51.0077,50.8933,50.9162,6462.2013
2009-07-08 13:25:00,66.74,66.75,66.61,66.61,19386.6037542312,50.9009,50.9085,50.8018,50.8018,19386.6038
2009-07-08 13:30:00,66.61,66.7,66.57,66.57,9642.014565596472,50.8018,50.8704,50.7712,50.7712,9642.0146
2009-07-08 13:35:00,66.57,66.62,66.55,66.59,16514.514309159913,50.7712,50.8094,50.756,50.7865,16514.5143
2009-07-08 13:40:00,66.57,66.59,66.55,66.58,15181.044209662528,50.7712,50.7865,50.756,50.7789,15181.0442
2009-07-08 13:45:00,66.57,66.59,66.55,66.58,9334.29069648169,50.7712,50.7865,50.756,50.7789,9334.2907
2009-07-08 13:50:00,66.59,66.59,66.51,66.54,14360.447225356444,50.7865,50.7865,50.7255,50.7484,14360.4472
2009-07-08 13:55:00,66.54,66.59,66.51,66.58,7795.671350907785,50.7484,50.7865,50.7255,50.7789,7795.6714
2009-07-08 14:00:00,66.58,66.61,66.52,66.59,15386.193455739049,50.7789,50.8018,50.7331,50.7865,15386.1935
2009-07-08 14:05:00,66.58,66.6,66.49,66.57,13642.424864088624,50.7789,50.7941,50.7102,50.7712,13642.4249
2009-07-08 14:10:00,66.55,66.6,66.5,66.56,19796.902246384245,50.756,50.7941,50.7179,50.7636,19796.9022
2009-07-08 14:15:00,66.56,66.6,66.51,66.54,17642.835162580777,50.7636,50.7941,50.7255,50.7484,17642.8352
2009-07-08 14:20:00,66.56,66.68,66.54,66.64,14052.723356241666,50.7636,50.8551,50.7484,50.8246,14052.7234
2009-07-08 14:25:00,66.64,66.64,66.51,66.55,17437.685916504255,50.8246,50.8246,50.7255,50.756,17437.6859
2009-07-08 14:30:00,66.56,66.71,66.51,66.51,23592.163298799875,50.7636,50.878,50.7255,50.7255,23592.1633
2009-07-08 14:35:00,66.53,66.73,66.53,66.71,28720.89445071289,50.7407,50.8933,50.7407,50.878,28720.8945
2009-07-08 14:40:00,66.71,66.78,66.67,66.67,15899.06657093035,50.878,50.9314,50.8475,50.8475,15899.0666
2009-07-08 14:45:00,66.71,66.8,66.67,66.8,8923.992204328648,50.878,50.9467,50.8475,50.9467,8923.9922
2009-07-08 14:50:00,66.78,66.96,66.75,66.93,47286.901220638014,50.9314,51.0687,50.9085,51.0458,47286.9012
2009-07-08 14:55:00,66.9,66.96,66.86,66.94,29849.215304133755,51.0229,51.0687,50.9924,51.0534,29849.2153
2009-07-08 15:00:00,66.96,66.96,66.85,66.94,41337.57308441892,51.0687,51.0687,50.9848,51.0534,41337.5731
2009-07-08 15:05:00,66.93,67.0,66.88,66.96,38670.632885424144,51.0458,51.0992,51.0077,51.0687,38670.6329
2009-07-08 15:10:00,66.98,66.99,66.91,66.96,24823.058775259,51.0839,51.0916,51.0306,51.0687,24823.0588
2009-07-08 15:15:00,66.96,66.98,66.91,66.93,20412.349984613807,51.0687,51.0839,51.0306,51.0458,20412.35
2009-07-08 15:20:00,66.92,66.94,66.81,66.83,28618.31982767464,51.0382,51.0534,50.9543,50.9695,28618.3198
2009-07-08 15:25:00,66.8,66.83,66.71,66.82,11488.357780285158,50.9467,50.9695,50.878,50.9619,11488.3578
2009-07-08 15:30:00,66.83,66.83,66.75,66.82,19899.476869422502,50.9695,50.9695,50.9085,50.9619,19899.4769
2009-07-08 15:35:00,66.82,66.91,66.79,66.82,16206.790440045132,50.9619,51.0306,50.939,50.9619,16206.7904
2009-07-08 15:40:00,66.82,66.93,66.79,66.92,27284.849728177247,50.9619,51.0458,50.939,51.0382,27284.8497
2009-07-08 15:45:00,66.93,67.08,66.92,66.98,46158.580367217146,51.0458,51.1602,51.0382,51.0839,46158.5804
2009-07-08 15:50:00,66.98,67.05,66.94,66.97,36516.56580162068,51.0839,51.1373,51.0534,51.0763,36516.5658
2009-07-08 15:55:00,66.97,67.11,66.93,66.97,72007.38537285876,51.0763,51.1831,51.0458,51.0763,72007.3854
2009-07-09 09:30:00,67.08,67.16,66.6,66.66,16206.790440045132,51.1602,51.2212,50.7941,50.8399,16206.7904
2009-07-09 09:35:00,66.66,66.66,66.31,66.4,14770.745717509488,50.8399,50.8399,50.573,50.6416,14770.7457
2009-07-09 09:40:00,66.38,66.47,66.32,66.46,16001.641193968611,50.6263,50.695,50.5806,50.6874,16001.6412
2009-07-09 09:45:00,66.46,66.57,66.39,66.51,22976.71556057032,50.6874,50.7712,50.634,50.7255,22976.7156
2009-07-09 09:50:00,66.47,66.62,66.47,66.56,22874.14093753205,50.695,50.8094,50.695,50.7636,22874.1409
2009-07-09 09:55:00,66.56,66.58,66.45,66.48,15899.06657093035,50.7636,50.7789,50.6797,50.7026,15899.0666
2009-07-09 10:00:00,66.47,66.55,66.43,66.46,21745.82008411119,50.695,50.756,50.6645,50.6874,21745.8201
2009-07-09 10:05:00,66.46,66.56,66.43,66.56,18360.8575238486,50.6874,50.7636,50.6645,50.7636,18360.8575
2009-07-09 10:10:00,66.54,66.56,66.48,66.53,13744.999487126885,50.7484,50.7636,50.7026,50.7407,13744.9995
2009-07-09 10:15:00,66.49,66.57,66.41,66.42,35080.52107908503,50.7102,50.7712,50.6492,50.6568,35080.5211
2009-07-09 10:20:00,66.43,66.57,66.43,66.55,41132.4238383424,50.6645,50.7712,50.6645,50.756,41132.4238
2009-07-09 10:25:00,66.54,66.68,66.51,66.63,38465.48363934762,50.7484,50.8551,50.7255,50.817,38465.4836
2009-07-09 10:30:00,66.58,66.62,66.53,66.62,23797.3125448764,50.7789,50.8094,50.7407,50.8094,23797.3125
2009-07-09 10:35:00,66.62,66.72,66.61,66.68,6872.499743563442,50.8094,50.8856,50.8018,50.8551,6872.4997
2009-07-09 10:40:00,66.68,66.75,66.67,66.69,6872.499743563442,50.8551,50.9085,50.8475,50.8628,6872.4997
2009-07-09 10:45:00,66.71,66.75,66.56,66.59,9744.58918863473,50.878,50.9085,50.7636,50.7865,9744.5892
2009-07-09 10:50:00,66.56,66.6,66.51,66.6,4923.581905836496,50.7636,50.7941,50.7255,50.7941,4923.5819
2009-07-09 10:55:00,66.57,66.6,66.52,66.54,9026.566827366907,50.7712,50.7941,50.7331,50.7484,9026.5668
2009-07-09 11:00:00,66.52,66.52,66.37,66.42,6975.074366601702,50.7331,50.7331,50.6187,50.6568,6975.0744
2009-07-09 11:05:00,66.41,66.41,66.21,66.22,5641.604267104318,50.6492,50.6492,50.4967,50.5043,5641.6043
2009-07-09 11:10:00,66.22,66.28,66.22,66.28,6462.201251410401,50.5043,50.5501,50.5043,50.5501,6462.2013
2009-07-09 11:15:00,66.25,66.28,66.16,66.27,5333.880397989537,50.5272,50.5501,50.4586,50.5424,5333.8804
2009-07-09 11:20:00,66.25,66.33,66.22,66.33,7487.947481793004,50.5272,50.5882,50.5043,50.5882,7487.9475
2009-07-09 11:25:00,66.32,66.38,66.31,66.38,3692.686429377372,50.5806,50.6263,50.573,50.6263,3692.6864
2009-07-09 11:30:00,66.35,66.38,66.31,66.37,7590.522104831264,50.6035,50.6263,50.573,50.6187,7590.5221
2009-07-09 11:35:00,66.36,66.4,66.29,66.32,4000.410298492153,50.6111,50.6416,50.5577,50.5806,4000.4103
2009-07-09 11:40:00,66.29,66.33,66.28,66.32,6359.626628372141,50.5577,50.5882,50.5501,50.5806,6359.6266
2009-07-09 11:45:00,66.3,66.32,66.26,66.27,10565.186172940814,50.5653,50.5806,50.5348,50.5424,10565.1862
2009-07-09 11:50:00,66.27,66.27,66.19,66.19,5949.328136219099,50.5424,50.5424,50.4814,50.4814,5949.3281
2009-07-09 11:55:00,66.19,66.19,66.07,66.08,6051.902759257359,50.4814,50.4814,50.3899,50.3975,6051.9028
2009-07-09 12:00:00,66.07,66.08,66.05,66.06,29131.19294286593,50.3899,50.3975,50.3747,50.3823,29131.1929
2009-07-09 12:05:00,66.06,66.1,66.05,66.05,6975.074366601702,50.3823,50.4128,50.3747,50.3747,6975.0744
2009-07-09 12:10:00,66.05,66.1,66.05,66.09,4308.134167606934,50.3747,50.4128,50.3747,50.4052,4308.1342
2009-07-09 12:15:00,66.08,66.12,66.07,66.12,5231.305774951277,50.3975,50.428,50.3899,50.428,5231.3058
2009-07-09 12:20:00,66.12,66.24,66.11,66.22,16104.215817006872,50.428,50.5196,50.4204,50.5043,16104.2158
2009-07-09 12:25:00,66.2,66.28,66.17,66.25,8000.820596984306,50.4891,50.5501,50.4662,50.5272,8000.8206
2009-07-09 12:30:00,66.25,66.28,66.25,66.26,2666.9401989947687,50.5272,50.5501,50.5272,50.5348,2666.9402
2009-07-09 12:35:00,66.26,66.29,66.22,66.29,6564.775874448661,50.5348,50.5577,50.5043,50.5577,6564.7759
2009-07-09 12:40:00,66.29,66.29,66.22,66.23,10770.335419017334,50.5577,50.5577,50.5043,50.5119,10770.3354
2009-07-09 12:45:00,66.22,66.28,66.22,66.25,10360.036926864292,50.5043,50.5501,50.5043,50.5272,10360.0369
2009-07-09 12:50:00,66.25,66.28,66.22,66.28,7590.522104831264,50.5272,50.5501,50.5043,50.5501,7590.5221
2009-07-09 12:55:00,66.28,66.34,66.28,66.33,24823.058775259,50.5501,50.5958,50.5501,50.5882,24823.0588
2009-07-09 13:00:00,66.33,66.34,66.23,66.25,20104.626115499024,50.5882,50.5958,50.5119,50.5272,20104.6261
2009-07-09 13:05:00,66.24,66.35,66.23,66.33,16104.215817006872,50.5196,50.6035,50.5119,50.5882,16104.2158
2009-07-09 13:10:00,66.32,66.56,66.32,66.52,17950.559031695557,50.5806,50.7636,50.5806,50.7331,17950.559
2009-07-09 13:15:00,66.54,66.64,66.54,66.63,26156.528874756383,50.7484,50.8246,50.7484,50.817,26156.5289
2009-07-09 13:20:00,66.62,66.69,66.6,66.64,25848.805005641603,50.8094,50.8628,50.7941,50.8246,25848.805
2009-07-09 13:25:00,66.62,66.64,66.57,66.59,13847.574110165144,50.8094,50.8246,50.7712,50.7865,13847.5741
2009-07-09 13:30:00,66.61,66.61,66.51,66.52,8103.395220022566,50.8018,50.8018,50.7255,50.7331,8103.3952
2009-07-09 13:35:00,66.51,66.58,66.49,66.57,11078.059288132115,50.7255,50.7789,50.7102,50.7712,11078.0593
2009-07-09 13:40:00,66.56,66.61,66.5,66.58,12719.25325674428,50.7636,50.8018,50.7179,50.7789,12719.2533
2009-07-09 13:45:00,66.59,66.64,66.58,66.61,6564.775874448661,50.7865,50.8246,50.7789,50.8018,6564.7759
2009-07-09 13:50:00,66.61,66.61,66.5,66.53,10770.335419017334,50.8018,50.8018,50.7179,50.7407,10770.3354
2009-07-09 13:55:00,66.51,66.56,66.49,66.52,10975.484665093856,50.7255,50.7636,50.7102,50.7331,10975.4847
2009-07-09 14:00:00,66.52,66.56,66.51,66.51,8513.693712175607,50.7331,50.7636,50.7255,50.7255,8513.6937
2009-07-09 14:05:00,66.51,66.53,66.47,66.49,11180.633911170376,50.7255,50.7407,50.695,50.7102,11180.6339
2009-07-09 14:10:00,66.5,66.59,66.49,66.58,13950.148733203405,50.7179,50.7865,50.7102,50.7789,13950.1487
2009-07-09 14:15:00,66.57,66.65,66.55,66.61,9949.738434711251,50.7712,50.8323,50.756,50.8018,9949.7384
2009-07-09 14:20:00,66.62,66.67,66.61,66.66,9949.738434711251,50.8094,50.8475,50.8018,50.8399,9949.7384
2009-07-09 14:25:00,66.66,66.71,66.62,66.68,16514.514309159913,50.8399,50.878,50.8094,50.8551,16514.5143
2009-07-09 14:30:00,66.66,66.69,66.63,66.64,8103.395220022566,50.8399,50.8628,50.817,50.8246,8103.3952
2009-07-09 14:35:00,66.64,66.64,66.59,66.6,7077.648989639963,50.8246,50.8246,50.7865,50.7941,7077.649
2009-07-09 14:40:00,66.59,66.68,66.59,66.64,16719.663555236435,50.7865,50.8551,50.7865,50.8246,16719.6636
2009-07-09 14:45:00,66.61,66.67,66.58,66.58,8000.820596984306,50.8018,50.8475,50.7789,50.7789,8000.8206
2009-07-09 14:50:00,66.58,66.59,66.55,66.55,9129.14145040517,50.7789,50.7865,50.756,50.756,9129.1415
2009-07-09 14:55:00,66.54,66.54,66.39,66.4,14463.021848394706,50.7484,50.7484,50.634,50.6416,14463.0218
2009-07-09 15:00:00,66.39,66.46,66.36,66.4,21848.39470714945,50.634,50.6874,50.6111,50.6416,21848.3947
2009-07-09 15:05:00,66.41,66.43,66.35,66.41,23899.887167914658,50.6492,50.6645,50.6035,50.6492,23899.8872
2009-07-09 15:10:00,66.42,66.46,66.37,66.44,18463.43214688686,50.6568,50.6874,50.6187,50.6721,18463.4321
2009-07-09 15:15:00,66.46,66.46,66.37,66.39,25438.506513488563,50.6874,50.6874,50.6187,50.634,25438.5065
2009-07-09 15:20:00,66.39,66.43,66.34,66.42,15693.91732485383,50.634,50.6645,50.5958,50.6568,15693.9173
2009-07-09 15:25:00,66.42,66.42,66.3,66.33,16001.641193968611,50.6568,50.6568,50.5653,50.5882,16001.6412
2009-07-09 15:30:00,66.33,66.33,66.21,66.22,24002.46179095292,50.5882,50.5882,50.4967,50.5043,24002.4618
2009-07-09 15:35:00,66.23,66.25,66.06,66.22,69853.31828905529,50.5119,50.5272,50.3823,50.5043,69853.3183
2009-07-09 15:40:00,66.19,66.43,66.19,66.39,41645.296953533696,50.4814,50.6645,50.4814,50.634,41645.297
2009-07-09 15:45:00,66.38,66.54,66.36,66.53,25335.9318904503,50.6263,50.7484,50.6111,50.7407,25335.9319
2009-07-09 15:50:00,66.54,66.54,66.36,66.36,33234.17786439635,50.7484,50.7484,50.6111,50.6111,33234.1779
2009-07-09 15:55:00,66.36,66.39,66.24,66.33,77033.54190173351,50.6111,50.634,50.5196,50.5882,77033.5419
2009-07-10 09:30:00,66.02,66.25,65.91,66.12,26259.103497794644,50.3518,50.5272,50.2679,50.428,26259.1035
2009-07-10 09:35:00,66.12,66.33,65.88,66.33,29746.64068109549,50.428,50.5882,50.245,50.5882,29746.6407
2009-07-10 09:40:00,66.29,66.33,66.16,66.26,14975.894963586008,50.5577,50.5882,50.4586,50.5348,14975.895
2009-07-10 09:45:00,66.26,66.43,66.2,66.43,10360.036926864292,50.5348,50.6645,50.4891,50.6645,10360.0369
2009-07-10 09:50:00,66.41,66.58,66.38,66.49,15591.34270181557,50.6492,50.7789,50.6263,50.7102,15591.3427
2009-07-10 09:55:00,66.51,66.51,66.29,66.32,17129.962047389476,50.7255,50.7255,50.5577,50.5806,17129.962
2009-07-10 10:00:00,66.34,66.46,66.27,66.34,19284.029131192943,50.5958,50.6874,50.5424,50.5958,19284.0291
2009-07-10 10:05:00,66.35,66.48,66.09,66.1,28618.31982767464,50.6035,50.7026,50.4052,50.4128,28618.3198
2009-07-10 10:10:00,66.11,66.33,66.11,66.33,13026.977125859064,50.4204,50.5882,50.4204,50.5882,13026.9771
2009-07-10 10:15:00,66.3,66.41,66.25,66.36,15796.491947892093,50.5653,50.6492,50.5272,50.6111,15796.4919
2009-07-10 10:20:00,66.36,66.38,66.15,66.15,14873.320340547749,50.6111,50.6263,50.4509,50.4509,14873.3203
2009-07-10 10:25:00,66.16,66.31,66.09,66.31,10667.760795979077,50.4586,50.573,50.4052,50.573,10667.7608
2009-07-10 10:30:00,66.31,66.47,66.21,66.47,11385.783157246897,50.573,50.695,50.4967,50.695,11385.7832
2009-07-10 10:35:00,66.5,66.54,66.38,66.43,11385.783157246897,50.7179,50.7484,50.6263,50.6645,11385.7832
2009-07-10 10:40:00,66.36,66.36,66.07,66.09,8718.842958252128,50.6111,50.6111,50.3899,50.4052,8718.843
2009-07-10 10:45:00,66.09,66.14,66.07,66.12,7487.947481793004,50.4052,50.4433,50.3899,50.428,7487.9475
2009-07-10 10:50:00,66.11,66.14,66.08,66.11,7385.372858754744,50.4204,50.4433,50.3975,50.4204,7385.3729
2009-07-10 10:55:00,66.1,66.16,66.06,66.14,5128.731151913016,50.4128,50.4586,50.3823,50.4433,5128.7312
2009-07-10 11:00:00,66.16,66.18,66.04,66.12,8103.395220022566,50.4586,50.4738,50.367,50.428,8103.3952
2009-07-10 11:05:00,66.11,66.19,66.06,66.19,10872.910042055595,50.4204,50.4814,50.3823,50.4814,10872.91
2009-07-10 11:10:00,66.19,66.22,66.15,66.18,13232.126371935585,50.4814,50.5043,50.4509,50.4738,13232.1264
2009-07-10 11:15:00,66.18,66.22,66.14,66.22,15181.044209662528,50.4738,50.5043,50.4433,50.5043,15181.0442
2009-07-10 11:20:00,66.24,66.25,66.09,66.1,7077.648989639963,50.5196,50.5272,50.4052,50.4128,7077.649
2009-07-10 11:25:00,66.1,66.1,65.98,66.03,9129.14145040517,50.4128,50.4128,50.3213,50.3594,9129.1415
2009-07-10 11:30:00,66.02,66.12,65.98,66.04,12719.25325674428,50.3518,50.428,50.3213,50.367,12719.2533
2009-07-10 11:35:00,66.03,66.05,65.95,66.01,6667.350497486921,50.3594,50.3747,50.2984,50.3441,6667.3505
2009-07-10 11:40:00,66.02,66.05,65.95,65.95,4821.007282798236,50.3518,50.3747,50.2984,50.2984,4821.0073
2009-07-10 11:45:00,65.91,65.96,65.88,65.89,5744.178890142579,50.2679,50.306,50.245,50.2526,5744.1789
2009-07-10 11:50:00,65.88,65.9,65.84,65.84,11693.507026361678,50.245,50.2603,50.2145,50.2145,11693.507
2009-07-10 11:55:00,65.84,65.84,65.81,65.82,4821.007282798236,50.2145,50.2145,50.1916,50.1992,4821.0073
2009-07-10 12:00:00,65.83,65.92,65.83,65.92,5231.305774951277,50.2069,50.2755,50.2069,50.2755,5231.3058
2009-07-10 12:05:00,65.94,66.09,65.94,65.98,18258.28290081034,50.2908,50.4052,50.2908,50.3213,18258.2829
2009-07-10 12:10:00,65.98,66.0,65.88,66.0,10052.313057749512,50.3213,50.3365,50.245,50.3365,10052.3131
2009-07-10 12:15:00,66.0,66.12,66.0,66.02,11180.633911170376,50.3365,50.428,50.3365,50.3518,11180.6339
2009-07-10 12:20:00,66.02,66.04,65.99,66.02,11488.357780285158,50.3518,50.367,50.3289,50.3518,11488.3578
2009-07-10 12:25:00,66.02,66.02,65.99,65.99,4923.581905836496,50.3518,50.3518,50.3289,50.3289,4923.5819
2009-07-10 12:30:00,66.0,66.0,65.93,65.93,11180.633911170376,50.3365,50.3365,50.2831,50.2831,11180.6339
2009-07-10 12:35:00,65.93,65.93,65.88,65.91,10052.313057749512,50.2831,50.2831,50.245,50.2679,10052.3131
2009-07-10 12:40:00,65.9,65.99,65.9,65.93,5846.753513180839,50.2603,50.3289,50.2603,50.2831,5846.7535
2009-07-10 12:45:00,65.93,66.04,65.92,65.93,6564.775874448661,50.2831,50.367,50.2755,50.2831,6564.7759
2009-07-10 12:50:00,65.93,65.99,65.88,65.98,10565.186172940814,50.2831,50.3289,50.245,50.3213,10565.1862
2009-07-10 12:55:00,65.98,65.98,65.96,65.97,6359.626628372141,50.3213,50.3213,50.306,50.3136,6359.6266
2009-07-10 13:00:00,65.96,66.2,65.96,66.14,23694.737921838136,50.306,50.4891,50.306,50.4433,23694.7379
2009-07-10 13:05:00,66.11,66.13,66.03,66.08,6154.47738229562,50.4204,50.4357,50.3594,50.3975,6154.4774
2009-07-10 13:10:00,66.08,66.08,65.98,65.98,3282.3879372243305,50.3975,50.3975,50.3213,50.3213,3282.3879
2009-07-10 13:15:00,65.99,66.04,65.96,66.02,4923.581905836496,50.3289,50.367,50.306,50.3518,4923.5819
2009-07-10 13:20:00,66.02,66.02,65.97,65.97,6051.902759257359,50.3518,50.3518,50.3136,50.3136,6051.9028
2009-07-10 13:25:00,65.97,65.99,65.95,65.97,6564.775874448661,50.3136,50.3289,50.2984,50.3136,6564.7759
2009-07-10 13:30:00,65.96,65.98,65.95,65.98,3795.261052415632,50.306,50.3213,50.2984,50.3213,3795.2611
2009-07-10 13:35:00,65.98,66.04,65.97,66.02,4205.559544568673,50.3213,50.367,50.3136,50.3518,4205.5595
2009-07-10 13:40:00,66.02,66.13,66.01,66.11,6462.201251410401,50.3518,50.4357,50.3441,50.4204,6462.2013
2009-07-10 13:45:00,66.11,66.11,65.96,65.98,5231.305774951277,50.4204,50.4204,50.306,50.3213,5231.3058
2009-07-10 13:50:00,65.98,66.01,65.95,65.97,6667.350497486921,50.3213,50.3441,50.2984,50.3136,6667.3505
2009-07-10 13:55:00,65.97,65.97,65.95,65.95,10872.910042055595,50.3136,50.3136,50.2984,50.2984,10872.91
2009-07-10 14:00:00,65.96,65.96,65.94,65.94,7693.096727869524,50.306,50.306,50.2908,50.2908,7693.0967
2009-07-10 14:05:00,65.94,65.96,65.92,65.93,12924.402502820802,50.2908,50.306,50.2755,50.2831,12924.4025
2009-07-10 14:10:00,65.93,66.0,65.92,65.95,20925.22309980511,50.2831,50.3365,50.2755,50.2984,20925.2231
2009-07-10 14:15:00,65.95,65.99,65.93,65.99,14360.447225356444,50.2984,50.3289,50.2831,50.3289,14360.4472
2009-07-10 14:20:00,66.02,66.02,65.9,65.93,13744.999487126885,50.3518,50.3518,50.2603,50.2831,13744.9995
2009-07-10 14:25:00,65.94,65.96,65.91,65.94,5949.328136219099,50.2908,50.306,50.2679,50.2908,5949.3281
2009-07-10 14:30:00,65.94,65.98,65.9,65.98,13334.700994973842,50.2908,50.3213,50.2603,50.3213,13334.701
2009-07-10 14:35:00,65.96,65.99,65.96,65.99,7487.947481793004,50.306,50.3289,50.306,50.3289,7487.9475
2009-07-10 14:40:00,65.98,65.98,65.9,65.91,12206.38014155298,50.3213,50.3213,50.2603,50.2679,12206.3801
2009-07-10 14:45:00,65.91,65.94,65.88,65.94,11180.633911170376,50.2679,50.2908,50.245,50.2908,11180.6339
2009-07-10 14:50:00,65.94,65.98,65.89,65.91,13026.977125859064,50.2908,50.3213,50.2526,50.2679,13026.9771
2009-07-10 14:55:00,65.91,65.95,65.88,65.92,12821.82787978254,50.2679,50.2984,50.245,50.2755,12821.8279
2009-07-10 15:00:00,65.91,65.97,65.88,65.93,18873.7306390399,50.2679,50.3136,50.245,50.2831,18873.7306
2009-07-10 15:05:00,65.91,65.95,65.87,65.91,19181.45450815468,50.2679,50.2984,50.2374,50.2679,19181.4545
2009-07-10 15:10:00,65.89,65.92,65.83,65.88,26566.827366909427,50.2526,50.2755,50.2069,50.245,26566.8274
2009-07-10 15:15:00,65.9,65.99,65.9,65.95,18771.15601600164,50.2603,50.3289,50.2603,50.2984,18771.156
2009-07-10 15:20:00,65.96,65.98,65.87,65.87,16206.790440045132,50.306,50.3213,50.2374,50.2374,16206.7904
2009-07-10 15:25:00,65.88,65.92,65.83,65.88,13642.424864088624,50.245,50.2755,50.2069,50.245,13642.4249
2009-07-10 15:30:00,65.86,65.88,65.83,65.87,12411.5293876295,50.2297,50.245,50.2069,50.2374,12411.5294
2009-07-10 15:35:00,65.87,65.96,65.86,65.88,18976.30526207816,50.2374,50.306,50.2297,50.245,18976.3053
2009-07-10 15:40:00,65.9,65.97,65.84,65.89,32516.155503128524,50.2603,50.3136,50.2145,50.2526,32516.1555
2009-07-10 15:45:00,65.92,66.05,65.88,65.97,30464.66304236332,50.2755,50.3747,50.245,50.3136,30464.663
2009-07-10 15:50:00,65.97,66.09,65.89,66.08,89137.34742024823,50.3136,50.4052,50.2526,50.3975,89137.3474
2009-07-10 15:55:00,66.07,66.09,65.96,65.97,56416.04267104318,50.3899,50.4052,50.306,50.3136,56416.0427
2009-07-13 09:30:00,66.3,66.38,66.22,66.34,16924.812801312954,50.5653,50.6263,50.5043,50.5958,16924.8128
2009-07-13 09:35:00,66.3,66.82,66.3,66.82,16001.641193968611,50.5653,50.9619,50.5653,50.9619,16001.6412
2009-07-13 09:40:00,66.84,66.84,66.46,66.5,12308.95476459124,50.9772,50.9772,50.6874,50.7179,12308.9548
2009-07-13 09:45:00,66.51,66.6,66.49,66.58,12001.23089547646,50.7255,50.7941,50.7102,50.7789,12001.2309
2009-07-13 09:50:00,66.58,66.79,66.57,66.74,11796.081649399935,50.7789,50.939,50.7712,50.9009,11796.0816
2009-07-13 09:55:00,66.73,66.73,66.57,66.57,8923.992204328648,50.8933,50.8933,50.7712,50.7712,8923.9922
2009-07-13 10:00:00,66.61,66.64,66.27,66.3,25541.081136526824,50.8018,50.8246,50.5424,50.5653,25541.0811
2009-07-13 10:05:00,66.31,66.33,66.11,66.11,6462.201251410401,50.573,50.5882,50.4204,50.4204,6462.2013
2009-07-13 10:10:00,66.13,66.14,65.9,65.93,10154.887680787771,50.4357,50.4433,50.2603,50.2831,10154.8877
2009-07-13 10:15:00,65.91,65.99,65.89,65.91,22053.54395322597,50.2679,50.3289,50.2526,50.2679,22053.544
2009-07-13 10:20:00,65.91,65.98,65.85,65.89,20514.924607652065,50.2679,50.3213,50.2221,50.2526,20514.9246
2009-07-13 10:25:00,65.91,65.98,65.88,65.94,28310.59595855985,50.2679,50.3213,50.245,50.2908,28310.596
2009-07-13 10:30:00,65.96,66.24,65.94,66.24,46466.30423633193,50.306,50.5196,50.2908,50.5196,46466.3042
2009-07-13 10:35:00,66.23,66.34,66.18,66.22,40004.10298492153,50.5119,50.5958,50.4738,50.5043,40004.103
2009-07-13 10:40:00,66.22,66.22,66.13,66.13,32721.304749205046,50.5043,50.5043,50.4357,50.4357,32721.3047
2009-07-13 10:45:00,66.16,66.19,66.08,66.16,6667.350497486921,50.4586,50.4814,50.3975,50.4586,6667.3505
2009-07-13 10:50:00,66.18,66.3,66.17,66.3,3077.2386911478097,50.4738,50.5653,50.4662,50.5653,3077.2387
2009-07-13 10:55:00,66.33,66.54,66.31,66.5,10975.484665093856,50.5882,50.7484,50.573,50.7179,10975.4847
2009-07-13 11:00:00,66.49,66.61,66.47,66.47,4410.708790645194,50.7102,50.8018,50.695,50.695,4410.7088
2009-07-13 11:05:00,66.47,66.48,66.38,66.42,9744.58918863473,50.695,50.7026,50.6263,50.6568,9744.5892
2009-07-13 11:10:00,66.45,66.45,66.32,66.38,11283.208534208636,50.6797,50.6797,50.5806,50.6263,11283.2085
2009-07-13 11:15:00,66.35,66.41,66.24,66.32,19796.902246384245,50.6035,50.6492,50.5196,50.5806,19796.9022
2009-07-13 11:20:00,66.29,66.36,66.28,66.29,9949.738434711251,50.5577,50.6111,50.5501,50.5577,9949.7384
2009-07-13 11:25:00,66.3,66.45,66.28,66.39,14668.171094471229,50.5653,50.6797,50.5501,50.634,14668.1711
2009-07-13 11:30:00,66.36,66.71,66.36,66.66,24925.63339829726,50.6111,50.878,50.6111,50.8399,24925.6334
2009-07-13 11:35:00,66.65,66.86,66.63,66.85,14052.723356241666,50.8323,50.9924,50.817,50.9848,14052.7234
2009-07-13 11:40:00,66.85,66.94,66.85,66.94,15899.06657093035,50.9848,51.0534,50.9848,51.0534,15899.0666
2009-07-13 11:45:00,66.97,67.1,66.96,67.06,13642.424864088624,51.0763,51.1755,51.0687,51.145,13642.4249
2009-07-13 11:50:00,67.07,67.11,67.0,67.04,14770.745717509488,51.1526,51.1831,51.0992,51.1297,14770.7457
2009-07-13 11:55:00,67.01,67.07,66.98,67.0,5128.731151913016,51.1068,51.1526,51.0839,51.0992,5128.7312
2009-07-13 12:00:00,67.0,67.14,67.0,67.06,9436.86531951995,51.0992,51.206,51.0992,51.145,9436.8653
2009-07-13 12:05:00,67.06,67.1,66.99,67.07,14155.297979279923,51.145,51.1755,51.0916,51.1526,14155.298
2009-07-13 12:10:00,67.07,67.12,67.07,67.12,4000.410298492153,51.1526,51.1907,51.1526,51.1907,4000.4103
2009-07-13 12:15:00,67.1,67.16,67.1,67.14,17437.685916504255,51.1755,51.2212,51.1755,51.206,17437.6859
2009-07-13 12:20:00,67.14,67.19,67.08,67.12,19694.327623345984,51.206,51.2441,51.1602,51.1907,19694.3276
2009-07-13 12:25:00,67.13,67.16,67.05,67.07,19591.753000307723,51.1983,51.2212,51.1373,51.1526,19591.753
2009-07-13 12:30:00,67.1,67.1,66.97,66.98,7180.223612678223,51.1755,51.1755,51.0763,51.0839,7180.2236
2009-07-13 12:35:00,66.98,67.01,66.95,66.97,5539.029644066058,51.0839,51.1068,51.0611,51.0763,5539.0296
2009-07-13 12:40:00,66.98,67.03,66.96,67.02,13744.999487126885,51.0839,51.1221,51.0687,51.1145,13744.9995
2009-07-13 12:45:00,67.02,67.12,67.0,67.0,14463.021848394706,51.1145,51.1907,51.0992,51.0992,14463.0218
2009-07-13 12:50:00,67.02,67.11,66.99,67.09,7590.522104831264,51.1145,51.1831,51.0916,51.1678,7590.5221
2009-07-13 12:55:00,67.12,67.12,67.08,67.09,2974.6640681095496,51.1907,51.1907,51.1602,51.1678,2974.6641
2009-07-13 13:00:00,67.09,67.21,67.06,67.21,15693.91732485383,51.1678,51.2594,51.145,51.2594,15693.9173
2009-07-13 13:05:00,67.22,67.27,67.22,67.27,7487.947481793004,51.267,51.3051,51.267,51.3051,7487.9475
2009-07-13 13:10:00,67.24,67.27,67.18,67.27,5539.029644066058,51.2822,51.3051,51.2365,51.3051,5539.0296
2009-07-13 13:15:00,67.27,67.37,67.26,67.37,6872.499743563442,51.3051,51.3814,51.2975,51.3814,6872.4997
2009-07-13 13:20:00,67.34,67.47,67.34,67.4,8616.268335213868,51.3585,51.4577,51.3585,51.4043,8616.2683
2009-07-13 13:25:00,67.4,67.41,67.28,67.3,4718.432659759975,51.4043,51.4119,51.3127,51.328,4718.4327
2009-07-13 13:30:00,67.32,67.34,67.27,67.27,5128.731151913016,51.3433,51.3585,51.3051,51.3051,5128.7312
2009-07-13 13:35:00,67.3,67.35,67.3,67.32,5949.328136219099,51.328,51.3661,51.328,51.3433,5949.3281
2009-07-13 13:40:00,67.32,67.35,67.3,67.3,3795.261052415632,51.3433,51.3661,51.328,51.328,3795.2611
2009-07-13 13:45:00,67.3,67.34,67.29,67.31,7795.671350907785,51.328,51.3585,51.3204,51.3356,7795.6714
2009-07-13 13:50:00,67.31,67.34,67.3,67.32,4821.007282798236,51.3356,51.3585,51.328,51.3433,4821.0073
2009-07-13 13:55:00,67.31,67.33,67.23,67.24,13847.574110165144,51.3356,51.3509,51.2746,51.2822,13847.5741
2009-07-13 14:00:00,67.25,67.27,67.25,67.27,4308.134167606934,51.2899,51.3051,51.2899,51.3051,4308.1342
2009-07-13 14:05:00,67.27,67.29,67.17,67.22,7590.522104831264,51.3051,51.3204,51.2289,51.267,7590.5221
2009-07-13 14:10:00,67.19,67.28,67.19,67.21,8923.992204328648,51.2441,51.3127,51.2441,51.2594,8923.9922
2009-07-13 14:15:00,67.19,67.24,67.14,67.16,3384.962560262591,51.2441,51.2822,51.206,51.2212,3384.9626
2009-07-13 14:20:00,67.2,67.3,67.2,67.27,8103.395220022566,51.2517,51.328,51.2517,51.3051,8103.3952
2009-07-13 14:25:00,67.25,67.28,67.24,67.26,2769.514822033029,51.2899,51.3127,51.2822,51.2975,2769.5148
2009-07-13 14:30:00,67.27,67.33,67.16,67.29,9231.71607344343,51.3051,51.3509,51.2212,51.3204,9231.7161
2009-07-13 14:35:00,67.3,67.32,67.24,67.28,9231.71607344343,51.328,51.3433,51.2822,51.3127,9231.7161
2009-07-13 14:40:00,67.28,67.33,67.24,67.29,24207.61103702944,51.3127,51.3509,51.2822,51.3204,24207.611
2009-07-13 14:45:00,67.28,67.35,67.23,67.31,22771.5663144938,51.3127,51.3661,51.2746,51.3356,22771.5663
2009-07-13 14:50:00,67.32,67.39,67.3,67.33,16411.939686121652,51.3433,51.3966,51.328,51.3509,16411.9397
2009-07-13 14:55:00,67.32,67.34,67.22,67.3,16514.514309159913,51.3433,51.3585,51.267,51.328,16514.5143
2009-07-13 15:00:00,67.29,67.32,67.23,67.25,29131.19294286593,51.3204,51.3433,51.2746,51.2899,29131.1929
2009-07-13 15:05:00,67.29,67.35,67.24,67.26,16924.812801312954,51.3204,51.3661,51.2822,51.2975,16924.8128
2009-07-13 15:10:00,67.24,67.35,67.23,67.24,16924.812801312954,51.2822,51.3661,51.2746,51.2822,16924.8128
2009-07-13 15:15:00,67.26,67.3,67.23,67.29,24617.90952918248,51.2975,51.328,51.2746,51.3204,24617.9095
2009-07-13 15:20:00,67.29,67.29,67.13,67.16,17950.559031695557,51.3204,51.3204,51.1983,51.2212,17950.559
2009-07-13 15:25:00,67.15,67.17,67.05,67.05,16822.238178274692,51.2136,51.2289,51.1373,51.1373,16822.2382
2009-07-13 15:30:00,67.06,67.18,67.03,67.14,25848.805005641603,51.145,51.2365,51.1221,51.206,25848.805
2009-07-13 15:35:00,67.13,67.23,67.07,67.21,29233.767565904192,51.1983,51.2746,51.1526,51.2594,29233.7676
2009-07-13 15:40:00,67.21,67.35,67.19,67.32,36824.28967073546,51.2594,51.3661,51.2441,51.3433,36824.2897
2009-07-13 15:45:00,67.32,67.32,67.19,67.21,32721.304749205046,51.3433,51.3433,51.2441,51.2594,32721.3047
2009-07-13 15:50:00,67.22,67.36,67.2,67.25,37029.43891681198,51.267,51.3738,51.2517,51.2899,37029.4389
2009-07-13 15:55:00,67.28,67.35,67.2,67.33,57954.66201661708,51.3127,51.3661,51.2517,51.3509,57954.662
2009-07-14 09:30:00,67.28,67.51,67.25,67.42,25848.805005641603,51.3127,51.4882,51.2899,51.4195,25848.805
2009-07-14 09:35:00,67.5,67.73,67.3,67.67,33336.752487434605,51.4805,51.6559,51.328,51.6102,33336.7525
2009-07-14 09:40:00,67.67,67.76,67.48,67.6,22053.54395322597,51.6102,51.6788,51.4653,51.5568,22053.544
2009-07-14 09:45:00,67.6,67.61,67.39,67.47,14155.297979279923,51.5568,51.5644,51.3966,51.4577,14155.298
2009-07-14 09:50:00,67.44,67.46,67.07,67.1,18258.28290081034,51.4348,51.45,51.1526,51.1755,18258.2829
2009-07-14 09:55:00,67.12,67.21,66.99,67.16,21745.82008411119,51.1907,51.2594,51.0916,51.2212,21745.8201
2009-07-14 10:00:00,67.16,67.25,67.07,67.14,14770.745717509488,51.2212,51.2899,51.1526,51.206,14770.7457
2009-07-14 10:05:00,67.14,67.25,67.08,67.2,8513.693712175607,51.206,51.2899,51.1602,51.2517,8513.6937
2009-07-14 10:10:00,67.2,67.2,67.01,67.03,10975.484665093856,51.2517,51.2517,51.1068,51.1221,10975.4847
2009-07-14 10:15:00,67.01,67.14,67.01,67.06,9436.86531951995,51.1068,51.206,51.1068,51.145,9436.8653
2009-07-14 10:20:00,67.05,67.23,67.05,67.18,6359.626628372141,51.1373,51.2746,51.1373,51.2365,6359.6266
2009-07-14 10:25:00,67.19,67.25,67.13,67.17,8000.820596984306,51.2441,51.2899,51.1983,51.2289,8000.8206
2009-07-14 10:30:00,67.17,67.33,67.15,67.28,8616.268335213868,51.2289,51.3509,51.2136,51.3127,8616.2683
2009-07-14 10:35:00,67.25,67.38,67.25,67.34,12719.25325674428,51.2899,51.389,51.2899,51.3585,12719.2533
2009-07-14 10:40:00,67.31,67.34,67.26,67.29,8821.417581290389,51.3356,51.3585,51.2975,51.3204,8821.4176
2009-07-14 10:45:00,67.28,67.36,67.22,67.36,8000.820596984306,51.3127,51.3738,51.267,51.3738,8000.8206
2009-07-14 10:50:00,67.39,67.42,67.37,67.42,8513.693712175607,51.3966,51.4195,51.3814,51.4195,8513.6937
2009-07-14 10:55:00,67.43,67.51,67.38,67.39,11180.633911170376,51.4271,51.4882,51.389,51.3966,11180.6339
2009-07-14 11:00:00,67.4,67.49,67.36,67.38,8411.119089137346,51.4043,51.4729,51.3738,51.389,8411.1191
2009-07-14 11:05:00,67.35,67.44,67.22,67.41,14360.447225356444,51.3661,51.4348,51.267,51.4119,14360.4472
2009-07-14 11:10:00,67.41,67.49,67.35,67.49,11693.507026361678,51.4119,51.4729,51.3661,51.4729,11693.507
2009-07-14 11:15:00,67.49,67.59,67.39,67.39,22668.99169145553,51.4729,51.5492,51.3966,51.3966,22668.9917
2009-07-14 11:20:00,67.35,67.36,67.27,67.33,7795.671350907785,51.3661,51.3738,51.3051,51.3509,7795.6714
2009-07-14 11:25:00,67.34,67.41,67.23,67.23,9129.14145040517,51.3585,51.4119,51.2746,51.2746,9129.1415
2009-07-14 11:30:00,67.22,67.33,67.09,67.28,10770.335419017334,51.267,51.3509,51.1678,51.3127,10770.3354
2009-07-14 11:35:00,67.24,67.27,67.16,67.27,9949.738434711251,51.2822,51.3051,51.2212,51.3051,9949.7384
2009-07-14 11:40:00,67.26,67.36,67.23,67.33,13642.424864088624,51.2975,51.3738,51.2746,51.3509,13642.4249
2009-07-14 11:45:00,67.32,67.42,67.31,67.42,5641.604267104318,51.3433,51.4195,51.3356,51.4195,5641.6043
2009-07-14 11:50:00,67.4,67.51,67.4,67.41,9231.71607344343,51.4043,51.4882,51.4043,51.4119,9231.7161
2009-07-14 11:55:00,67.41,67.48,67.41,67.47,5539.029644066058,51.4119,51.4653,51.4119,51.4577,5539.0296
2009-07-14 12:00:00,67.49,67.51,67.43,67.48,6257.0520053338805,51.4729,51.4882,51.4271,51.4653,6257.052
2009-07-14 12:05:00,67.48,67.52,67.45,67.5,7898.245973946045,51.4653,51.4958,51.4424,51.4805,7898.246
2009-07-14 12:10:00,67.49,67.52,67.44,67.47,10052.313057749512,51.4729,51.4958,51.4348,51.4577,10052.3131
2009-07-14 12:15:00,67.48,67.51,67.45,67.47,12103.80551851472,51.4653,51.4882,51.4424,51.4577,12103.8055
2009-07-14 12:20:00,67.48,67.48,67.39,67.46,12924.402502820802,51.4653,51.4653,51.3966,51.45,12924.4025
2009-07-14 12:25:00,67.44,67.45,67.39,67.45,7898.245973946045,51.4348,51.4424,51.3966,51.4424,7898.246
2009-07-14 12:30:00,67.42,67.52,67.42,67.48,6359.626628372141,51.4195,51.4958,51.4195,51.4653,6359.6266
2009-07-14 12:35:00,67.48,67.56,67.48,67.52,5231.305774951277,51.4653,51.5263,51.4653,51.4958,5231.3058
2009-07-14 12:40:00,67.53,67.55,67.43,67.45,6769.925120525182,51.5034,51.5187,51.4271,51.4424,6769.9251
2009-07-14 12:45:00,67.45,67.62,67.44,67.55,16206.790440045132,51.4424,51.5721,51.4348,51.5187,16206.7904
2009-07-14 12:50:00,67.55,67.66,67.55,67.62,10667.760795979077,51.5187,51.6026,51.5187,51.5721,10667.7608
2009-07-14 12:55:00,67.62,67.68,67.59,67.62,11283.208534208636,51.5721,51.6178,51.5492,51.5721,11283.2085
2009-07-14 13:00:00,67.62,67.73,67.59,67.68,10154.887680787771,51.5721,51.6559,51.5492,51.6178,10154.8877
2009-07-14 13:05:00,67.67,67.76,67.64,67.65,9744.58918863473,51.6102,51.6788,51.5873,51.5949,9744.5892
2009-07-14 13:10:00,67.65,67.68,67.6,67.66,9949.738434711251,51.5949,51.6178,51.5568,51.6026,9949.7384
2009-07-14 13:15:00,67.65,67.66,67.52,67.52,10052.313057749512,51.5949,51.6026,51.4958,51.4958,10052.3131
2009-07-14 13:20:00,67.53,67.53,67.47,67.5,6154.47738229562,51.5034,51.5034,51.4577,51.4805,6154.4774
2009-07-14 13:25:00,67.56,67.56,67.51,67.55,5539.029644066058,51.5263,51.5263,51.4882,51.5187,5539.0296
2009-07-14 13:30:00,67.58,67.61,67.56,67.57,4102.984921530413,51.5415,51.5644,51.5263,51.5339,4102.9849
2009-07-14 13:35:00,67.57,67.62,67.55,67.6,7077.648989639963,51.5339,51.5721,51.5187,51.5568,7077.649
2009-07-14 13:40:00,67.57,67.6,67.51,67.56,5026.156528874756,51.5339,51.5568,51.4882,51.5263,5026.1565
2009-07-14 13:45:00,67.56,67.57,67.53,67.56,6051.902759257359,51.5263,51.5339,51.5034,51.5263,6051.9028
2009-07-14 13:50:00,67.57,67.62,67.52,67.52,6975.074366601702,51.5339,51.5721,51.4958,51.4958,6975.0744
2009-07-14 13:55:00,67.52,67.64,67.52,67.62,8513.693712175607,51.4958,51.5873,51.4958,51.5721,8513.6937
2009-07-14 14:00:00,67.6,67.61,67.53,67.61,17847.984408657296,51.5568,51.5644,51.5034,51.5644,17847.9844
2009-07-14 14:05:00,67.61,67.62,67.54,67.56,7282.798235716484,51.5644,51.5721,51.511,51.5263,7282.7982
2009-07-14 14:10:00,67.55,67.64,67.54,67.61,7385.372858754744,51.5187,51.5873,51.511,51.5644,7385.3729
2009-07-14 14:15:00,67.61,67.76,67.6,67.73,7795.671350907785,51.5644,51.6788,51.5568,51.6559,7795.6714
2009-07-14 14:20:00,67.7,67.72,67.66,67.71,6051.902759257359,51.6331,51.6483,51.6026,51.6407,6051.9028
2009-07-14 14:25:00,67.71,67.71,67.58,67.65,11693.507026361678,51.6407,51.6407,51.5415,51.5949,11693.507
2009-07-14 14:30:00,67.62,67.68,67.61,67.67,7180.223612678223,51.5721,51.6178,51.5644,51.6102,7180.2236
2009-07-14 14:35:00,67.67,67.79,67.67,67.7,12001.23089547646,51.6102,51.7017,51.6102,51.6331,12001.2309
2009-07-14 14:40:00,67.71,67.82,67.71,67.8,11180.633911170376,51.6407,51.7246,51.6407,51.7093,11180.6339
2009-07-14 14:45:00,67.81,67.9,67.75,67.78,13950.148733203405,51.717,51.7856,51.6712,51.6941,13950.1487
2009-07-14 14:50:00,67.78,67.82,67.72,67.8,5846.753513180839,51.6941,51.7246,51.6483,51.7093,5846.7535
2009-07-14 14:55:00,67.81,67.83,67.73,67.83,11180.633911170376,51.717,51.7322,51.6559,51.7322,11180.6339
2009-07-14 15:00:00,67.81,67.85,67.69,67.8,17540.260539542516,51.717,51.7475,51.6254,51.7093,17540.2605
2009-07-14 15:05:00,67.8,67.8,67.7,67.76,18463.43214688686,51.7093,51.7093,51.6331,51.6788,18463.4321
2009-07-14 15:10:00,67.76,67.83,67.76,67.8,14565.596471432968,51.6788,51.7322,51.6788,51.7093,14565.5965
2009-07-14 15:15:00,67.8,67.9,67.8,67.85,16514.514309159913,51.7093,51.7856,51.7093,51.7475,16514.5143
2009-07-14 15:20:00,67.86,67.95,67.83,67.9,17437.685916504255,51.7551,51.8237,51.7322,51.7856,17437.6859
2009-07-14 15:25:00,67.9,67.97,67.82,67.84,21438.09621499641,51.7856,51.839,51.7246,51.7398,21438.0962
2009-07-14 15:30:00,67.8,67.9,67.8,67.88,20002.051492460763,51.7093,51.7856,51.7093,51.7704,20002.0515
2009-07-14 15:35:00,67.89,67.99,67.87,67.97,45748.28187506411,51.778,51.8542,51.7627,51.839,45748.2819
2009-07-14 15:40:00,67.97,68.0,67.85,67.94,50364.139911785824,51.839,51.8619,51.7475,51.8161,50364.1399
2009-07-14 15:45:00,67.96,68.0,67.92,67.94,39696.37911580675,51.8314,51.8619,51.8009,51.8161,39696.3791
2009-07-14 15:50:00,67.96,67.98,67.89,67.95,51902.75925735973,51.8314,51.8466,51.778,51.8237,51902.7593
2009-07-14 15:55:00,67.95,68.06,67.94,68.06,90881.11601189866,51.8237,51.9076,51.8161,51.9076,90881.116
2009-07-15 09:30:00,68.29,68.33,67.85,68.1,34772.79720997025,52.083,52.1136,51.7475,51.9381,34772.7972
2009-07-15 09:35:00,67.99,68.06,67.85,68.02,29644.06605805724,51.8542,51.9076,51.7475,51.8771,29644.0661
2009-07-15 09:40:00,68.04,68.11,67.97,68.11,8000.820596984306,51.8924,51.9458,51.839,51.9458,8000.8206
2009-07-15 09:45:00,68.13,68.16,67.88,67.98,19899.476869422502,51.961,51.9839,51.7704,51.8466,19899.4769
2009-07-15 09:50:00,67.98,67.98,67.78,67.78,17540.260539542516,51.8466,51.8466,51.6941,51.6941,17540.2605
2009-07-15 09:55:00,67.76,67.88,67.76,67.85,16514.514309159913,51.6788,51.7704,51.6788,51.7475,16514.5143
2009-07-15 10:00:00,67.85,67.93,67.84,67.93,23284.43942968509,51.7475,51.8085,51.7398,51.8085,23284.4394
2009-07-15 10:05:00,67.91,67.98,67.9,67.94,17335.111293465994,51.7932,51.8466,51.7856,51.8161,17335.1113
2009-07-15 10:10:00,67.93,68.05,67.9,67.98,18566.00676992512,51.8085,51.9,51.7856,51.8466,18566.0068
2009-07-15 10:15:00,67.99,68.04,67.88,67.91,22361.26782234076,51.8542,51.8924,51.7704,51.7932,22361.2678
2009-07-15 10:20:00,67.91,68.03,67.89,67.97,89957.9444045543,51.7932,51.8848,51.778,51.839,89957.9444
2009-07-15 10:25:00,67.98,68.08,67.96,67.96,25541.081136526824,51.8466,51.9229,51.8314,51.8314,25541.0811
2009-07-15 10:30:00,67.95,68.02,67.95,67.99,10360.036926864292,51.8237,51.8771,51.8237,51.8542,10360.0369
2009-07-15 10:35:00,67.99,68.13,67.99,68.13,12103.80551851472,51.8542,51.961,51.8542,51.961,12103.8055
2009-07-15 10:40:00,68.14,68.18,68.11,68.15,5436.455021027798,51.9686,51.9992,51.9458,51.9763,5436.455
2009-07-15 10:45:00,68.15,68.18,68.15,68.18,9949.738434711251,51.9763,51.9992,51.9763,51.9992,9949.7384
2009-07-15 10:50:00,68.21,68.35,68.18,68.35,14463.021848394706,52.022,52.1288,51.9992,52.1288,14463.0218
2009-07-15 10:55:00,68.35,68.38,68.3,68.34,10770.335419017334,52.1288,52.1517,52.0907,52.1212,10770.3354
2009-07-15 11:00:00,68.32,68.34,68.23,68.29,13232.126371935585,52.1059,52.1212,52.0373,52.083,13232.1264
2009-07-15 11:05:00,68.26,68.33,68.23,68.32,12821.82787978254,52.0602,52.1136,52.0373,52.1059,12821.8279
2009-07-15 11:10:00,68.32,68.32,68.21,68.23,7693.096727869524,52.1059,52.1059,52.022,52.0373,7693.0967
2009-07-15 11:15:00,68.25,68.29,68.23,68.29,15796.491947892093,52.0525,52.083,52.0373,52.083,15796.4919
2009-07-15 11:20:00,68.29,68.38,68.26,68.35,11796.081649399935,52.083,52.1517,52.0602,52.1288,11796.0816
2009-07-15 11:25:00,68.34,68.4,68.25,68.31,16001.641193968611,52.1212,52.1669,52.0525,52.0983,16001.6412
2009-07-15 11:30:00,68.29,68.46,68.27,68.43,13539.850241050364,52.083,52.2127,52.0678,52.1898,13539.8502
2009-07-15 11:35:00,68.41,68.49,68.41,68.46,15591.34270181557,52.1746,52.2356,52.1746,52.2127,15591.3427
2009-07-15 11:40:00,68.46,68.5,68.43,68.44,14873.320340547749,52.2127,52.2432,52.1898,52.1974,14873.3203
2009-07-15 11:45:00,68.42,68.47,68.39,68.46,10975.484665093856,52.1822,52.2203,52.1593,52.2127,10975.4847
2009-07-15 11:50:00,68.47,68.51,68.45,68.47,8000.820596984306,52.2203,52.2508,52.2051,52.2203,8000.8206
2009-07-15 11:55:00,68.45,68.48,68.44,68.45,7693.096727869524,52.2051,52.228,52.1974,52.2051,7693.0967
2009-07-15 12:00:00,68.44,68.52,68.38,68.42,17745.40978561904,52.1974,52.2585,52.1517,52.1822,17745.4098
2009-07-15 12:05:00,68.4,68.5,68.38,68.5,11488.357780285158,52.1669,52.2432,52.1517,52.2432,11488.3578
2009-07-15 12:10:00,68.5,68.53,68.49,68.52,8718.842958252128,52.2432,52.2661,52.2356,52.2585,8718.843
2009-07-15 12:15:00,68.49,68.58,68.48,68.48,8308.544466099087,52.2356,52.3042,52.228,52.228,8308.5445
2009-07-15 12:20:00,68.48,68.49,68.42,68.44,8000.820596984306,52.228,52.2356,52.1822,52.1974,8000.8206
2009-07-15 12:25:00,68.44,68.49,68.44,68.45,8616.268335213868,52.1974,52.2356,52.1974,52.2051,8616.2683
2009-07-15 12:30:00,68.47,68.53,68.43,68.44,13950.148733203405,52.2203,52.2661,52.1898,52.1974,13950.1487
2009-07-15 12:35:00,68.46,68.52,68.45,68.48,8411.119089137346,52.2127,52.2585,52.2051,52.228,8411.1191
2009-07-15 12:40:00,68.48,68.55,68.47,68.51,10154.887680787771,52.228,52.2813,52.2203,52.2508,10154.8877
2009-07-15 12:45:00,68.51,68.52,68.45,68.46,5128.731151913016,52.2508,52.2585,52.2051,52.2127,5128.7312
2009-07-15 12:50:00,68.46,68.5,68.45,68.46,12821.82787978254,52.2127,52.2432,52.2051,52.2127,12821.8279
2009-07-15 12:55:00,68.47,68.47,68.35,68.43,22566.41706841727,52.2203,52.2203,52.1288,52.1898,22566.4171
2009-07-15 13:00:00,68.44,68.46,68.39,68.44,9744.58918863473,52.1974,52.2127,52.1593,52.1974,9744.5892
2009-07-15 13:05:00,68.44,68.51,68.44,68.49,17847.984408657296,52.1974,52.2508,52.1974,52.2356,17847.9844
2009-07-15 13:10:00,68.49,68.55,68.48,68.5,8821.417581290389,52.2356,52.2813,52.228,52.2432,8821.4176
2009-07-15 13:15:00,68.5,68.52,68.48,68.5,6462.201251410401,52.2432,52.2585,52.228,52.2432,6462.2013
2009-07-15 13:20:00,68.5,68.6,68.5,68.55,16411.939686121652,52.2432,52.3195,52.2432,52.2813,16411.9397
2009-07-15 13:25:00,68.56,68.61,68.54,68.6,6975.074366601702,52.289,52.3271,52.2737,52.3195,6975.0744
2009-07-15 13:30:00,68.62,68.62,68.53,68.58,6359.626628372141,52.3347,52.3347,52.2661,52.3042,6359.6266
2009-07-15 13:35:00,68.55,68.68,68.55,68.68,5128.731151913016,52.2813,52.3805,52.2813,52.3805,5128.7312
2009-07-15 13:40:00,68.7,68.7,68.56,68.6,8000.820596984306,52.3957,52.3957,52.289,52.3195,8000.8206
2009-07-15 13:45:00,68.61,68.63,68.55,68.6,7795.671350907785,52.3271,52.3424,52.2813,52.3195,7795.6714
2009-07-15 13:50:00,68.59,68.68,68.56,68.6,9949.738434711251,52.3118,52.3805,52.289,52.3195,9949.7384
2009-07-15 13:55:00,68.6,68.64,68.58,68.61,5949.328136219099,52.3195,52.35,52.3042,52.3271,5949.3281
2009-07-15 14:00:00,68.59,68.64,68.55,68.61,22258.69319930249,52.3118,52.35,52.2813,52.3271,22258.6932
2009-07-15 14:05:00,68.64,68.68,68.58,68.61,11488.357780285158,52.35,52.3805,52.3042,52.3271,11488.3578
2009-07-15 14:10:00,68.61,68.62,68.57,68.61,9026.566827366907,52.3271,52.3347,52.2966,52.3271,9026.5668
2009-07-15 14:15:00,68.61,68.69,68.61,68.63,10975.484665093856,52.3271,52.3881,52.3271,52.3424,10975.4847
2009-07-15 14:20:00,68.62,68.68,68.54,68.67,21130.372345881628,52.3347,52.3805,52.2737,52.3729,21130.3723
2009-07-15 14:25:00,68.67,68.69,68.59,68.64,14668.171094471229,52.3729,52.3881,52.3118,52.35,14668.1711
2009-07-15 14:30:00,68.65,68.73,68.61,68.64,23592.163298799875,52.3576,52.4186,52.3271,52.35,23592.1633
2009-07-15 14:35:00,68.62,68.73,68.58,68.59,16411.939686121652,52.3347,52.4186,52.3042,52.3118,16411.9397
2009-07-15 14:40:00,68.6,68.73,68.59,68.6,14770.745717509488,52.3195,52.4186,52.3118,52.3195,14770.7457
2009-07-15 14:45:00,68.59,68.74,68.59,68.69,23797.3125448764,52.3118,52.4263,52.3118,52.3881,23797.3125
2009-07-15 14:50:00,68.69,68.71,68.6,68.63,11796.081649399935,52.3881,52.4034,52.3195,52.3424,11796.0816
2009-07-15 14:55:00,68.63,68.82,68.62,68.77,31490.40927274592,52.3424,52.4873,52.3347,52.4491,31490.4093
2009-07-15 15:00:00,68.79,68.8,68.73,68.77,15796.491947892093,52.4644,52.472,52.4186,52.4491,15796.4919
2009-07-15 15:05:00,68.78,68.88,68.74,68.88,21950.969330187712,52.4568,52.533,52.4263,52.533,21950.9693
2009-07-15 15:10:00,68.88,68.97,68.82,68.9,28105.44671248333,52.533,52.6017,52.4873,52.5483,28105.4467
2009-07-15 15:15:00,68.9,68.96,68.84,68.84,25028.20802133552,52.5483,52.594,52.5025,52.5025,25028.208
2009-07-15 15:20:00,68.84,68.9,68.81,68.87,20104.626115499024,52.5025,52.5483,52.4796,52.5254,20104.6261
2009-07-15 15:25:00,68.87,68.89,68.76,68.85,26566.827366909427,52.5254,52.5407,52.4415,52.5101,26566.8274
2009-07-15 15:30:00,68.85,68.91,68.81,68.9,29233.767565904192,52.5101,52.5559,52.4796,52.5483,29233.7676
2009-07-15 15:35:00,68.9,68.99,68.9,68.94,28720.89445071289,52.5483,52.6169,52.5483,52.5788,28720.8945
2009-07-15 15:40:00,68.94,69.02,68.94,68.97,36516.56580162068,52.5788,52.6398,52.5788,52.6017,36516.5658
2009-07-15 15:45:00,68.96,68.97,68.84,68.86,37644.88665504154,52.594,52.6017,52.5025,52.5178,37644.8867
2009-07-15 15:50:00,68.85,69.02,68.85,68.96,60826.75146168838,52.5101,52.6398,52.5101,52.594,60826.7515
2009-07-15 15:55:00,68.97,69.08,68.95,69.02,74058.87783362396,52.6017,52.6856,52.5864,52.6398,74058.8778
2009-07-16 09:30:00,69.04,69.08,68.73,68.87,30362.088419325057,52.6551,52.6856,52.4186,52.5254,30362.0884
2009-07-16 09:35:00,68.89,68.89,68.63,68.71,7385.372858754744,52.5407,52.5407,52.3424,52.4034,7385.3729
2009-07-16 09:40:00,68.73,69.18,68.7,69.18,14360.447225356444,52.4186,52.7618,52.3957,52.7618,14360.4472
2009-07-16 09:45:00,69.18,69.21,69.06,69.21,11693.507026361678,52.7618,52.7847,52.6703,52.7847,11693.507
2009-07-16 09:50:00,69.21,69.27,69.18,69.23,16411.939686121652,52.7847,52.8305,52.7618,52.8,16411.9397
2009-07-16 09:55:00,69.23,69.31,69.22,69.27,8718.842958252128,52.8,52.861,52.7923,52.8305,8718.843
2009-07-16 10:00:00,69.26,69.35,69.2,69.35,14975.894963586008,52.8228,52.8915,52.7771,52.8915,14975.895
2009-07-16 10:05:00,69.37,69.53,69.35,69.39,20412.349984613807,52.9067,53.0288,52.8915,52.922,20412.35
2009-07-16 10:10:00,69.39,69.41,69.29,69.37,10360.036926864292,52.922,52.9372,52.8457,52.9067,10360.0369
2009-07-16 10:15:00,69.38,69.51,69.33,69.47,15181.044209662528,52.9144,53.0135,52.8762,52.983,15181.0442
2009-07-16 10:20:00,69.47,69.47,69.26,69.27,14975.894963586008,52.983,52.983,52.8228,52.8305,14975.895
2009-07-16 10:25:00,69.25,69.5,69.25,69.5,18976.30526207816,52.8152,53.0059,52.8152,53.0059,18976.3053
2009-07-16 10:30:00,69.48,69.62,69.43,69.48,17540.260539542516,52.9906,53.0974,52.9525,52.9906,17540.2605
2009-07-16 10:35:00,69.48,69.5,69.44,69.44,6154.47738229562,52.9906,53.0059,52.9601,52.9601,6154.4774
2009-07-16 10:40:00,69.44,69.46,69.35,69.44,8616.268335213868,52.9601,52.9754,52.8915,52.9601,8616.2683
2009-07-16 10:45:00,69.42,69.47,69.25,69.26,84213.76551441173,52.9449,52.983,52.8152,52.8228,84213.7655
2009-07-16 10:50:00,69.26,69.32,69.19,69.32,44107.08790645194,52.8228,52.8686,52.7695,52.8686,44107.0879
2009-07-16 10:55:00,69.33,69.33,69.28,69.29,8513.693712175607,52.8762,52.8762,52.8381,52.8457,8513.6937
2009-07-16 11:00:00,69.27,69.32,69.14,69.14,9744.58918863473,52.8305,52.8686,52.7313,52.7313,9744.5892
2009-07-16 11:05:00,69.14,69.24,69.13,69.13,14975.894963586008,52.7313,52.8076,52.7237,52.7237,14975.895
2009-07-16 11:10:00,69.14,69.16,68.92,68.96,65545.18412144836,52.7313,52.7466,52.5635,52.594,65545.1841
2009-07-16 11:15:00,68.97,69.0,68.82,68.84,61955.07231510924,52.6017,52.6245,52.4873,52.5025,61955.0723
2009-07-16 11:20:00,68.84,68.94,68.82,68.91,50671.8637809006,52.5025,52.5788,52.4873,52.5559,50671.8638
2009-07-16 11:25:00,68.93,68.94,68.84,68.94,15283.61883270079,52.5712,52.5788,52.5025,52.5788,15283.6188
2009-07-16 11:30:00,68.92,68.94,68.85,68.89,62775.66929941532,52.5635,52.5788,52.5101,52.5407,62775.6693
2009-07-16 11:35:00,68.87,68.96,68.86,68.87,9539.43994255821,52.5254,52.594,52.5178,52.5254,9539.4399
2009-07-16 11:40:00,68.89,68.93,68.88,68.9,2974.6640681095496,52.5407,52.5712,52.533,52.5483,2974.6641
2009-07-16 11:45:00,68.92,68.98,68.91,68.92,15899.06657093035,52.5635,52.6093,52.5559,52.5635,15899.0666
2009-07-16 11:50:00,68.92,68.93,68.82,68.88,8616.268335213868,52.5635,52.5712,52.4873,52.533,8616.2683
2009-07-16 11:55:00,68.88,68.99,68.86,68.89,27695.148220330288,52.533,52.6169,52.5178,52.5407,27695.1482
2009-07-16 12:00:00,68.89,68.91,68.86,68.89,6564.775874448661,52.5407,52.5559,52.5178,52.5407,6564.7759
2009-07-16 12:05:00,68.87,68.9,68.81,68.83,10257.462303826032,52.5254,52.5483,52.4796,52.4949,10257.4623
2009-07-16 12:10:00,68.83,68.92,68.77,68.79,31285.2600266694,52.4949,52.5635,52.4491,52.4644,31285.26
2009-07-16 12:15:00,68.79,68.82,68.71,68.8,12308.95476459124,52.4644,52.4873,52.4034,52.472,12308.9548
2009-07-16 12:20:00,68.8,68.88,68.79,68.79,8513.693712175607,52.472,52.533,52.4644,52.4644,8513.6937
2009-07-16 12:25:00,68.81,68.84,68.79,68.84,4102.984921530413,52.4796,52.5025,52.4644,52.5025,4102.9849
2009-07-16 12:30:00,68.83,68.91,68.8,68.87,11796.081649399935,52.4949,52.5559,52.472,52.5254,11796.0816
2009-07-16 12:35:00,68.87,68.93,68.87,68.92,9539.43994255821,52.5254,52.5712,52.5254,52.5635,9539.4399
2009-07-16 12:40:00,68.91,68.97,68.85,68.92,38260.3343932711,52.5559,52.6017,52.5101,52.5635,38260.3344
2009-07-16 12:45:00,68.92,68.95,68.92,68.94,11078.059288132115,52.5635,52.5864,52.5635,52.5788,11078.0593
2009-07-16 12:50:00,68.93,68.98,68.89,68.89,30772.386911478097,52.5712,52.6093,52.5407,52.5407,30772.3869
2009-07-16 12:55:00,68.88,68.89,68.82,68.82,8718.842958252128,52.533,52.5407,52.4873,52.4873,8718.843
2009-07-16 13:00:00,68.85,68.87,68.81,68.86,11385.783157246897,52.5101,52.5254,52.4796,52.5178,11385.7832
2009-07-16 13:05:00,68.85,68.89,68.76,68.78,10565.186172940814,52.5101,52.5407,52.4415,52.4568,10565.1862
2009-07-16 13:10:00,68.78,68.85,68.76,68.79,12103.80551851472,52.4568,52.5101,52.4415,52.4644,12103.8055
2009-07-16 13:15:00,68.8,68.86,68.76,68.78,7693.096727869524,52.472,52.5178,52.4415,52.4568,7693.0967
2009-07-16 13:20:00,68.79,68.85,68.77,68.84,7590.522104831264,52.4644,52.5101,52.4491,52.5025,7590.5221
2009-07-16 13:25:00,68.84,68.88,68.81,68.87,16411.939686121652,52.5025,52.533,52.4796,52.5254,16411.9397
2009-07-16 13:30:00,68.88,68.89,68.82,68.82,14257.872602318186,52.533,52.5407,52.4873,52.4873,14257.8726
2009-07-16 13:35:00,68.81,68.86,68.78,68.86,12001.23089547646,52.4796,52.5178,52.4568,52.5178,12001.2309
2009-07-16 13:40:00,68.84,68.94,68.83,68.89,20104.626115499024,52.5025,52.5788,52.4949,52.5407,20104.6261
2009-07-16 13:45:00,68.92,68.92,68.76,68.83,53954.251718124935,52.5635,52.5635,52.4415,52.4949,53954.2517
2009-07-16 13:50:00,68.83,68.91,68.78,68.88,12821.82787978254,52.4949,52.5559,52.4568,52.533,12821.8279
2009-07-16 13:55:00,68.89,68.93,68.85,68.87,14463.021848394706,52.5407,52.5712,52.5101,52.5254,14463.0218
2009-07-16 14:00:00,68.9,68.94,68.79,68.83,37542.31203200328,52.5483,52.5788,52.4644,52.4949,37542.312
2009-07-16 14:05:00,68.84,68.87,68.79,68.85,22771.5663144938,52.5025,52.5254,52.4644,52.5101,22771.5663
2009-07-16 14:10:00,68.84,68.89,68.77,68.87,15386.193455739049,52.5025,52.5407,52.4491,52.5254,15386.1935
2009-07-16 14:15:00,68.87,68.91,68.81,68.91,17027.387424351215,52.5254,52.5559,52.4796,52.5559,17027.3874
2009-07-16 14:20:00,68.88,68.95,68.86,68.9,27797.72284336855,52.533,52.5864,52.5178,52.5483,27797.7228
2009-07-16 14:25:00,68.89,69.09,68.88,69.02,31080.11078059288,52.5407,52.6932,52.533,52.6398,31080.1108
2009-07-16 14:30:00,69.02,69.08,68.99,69.07,43799.36403733716,52.6398,52.6856,52.6169,52.6779,43799.364
2009-07-16 14:35:00,69.08,69.12,69.05,69.08,23797.3125448764,52.6856,52.7161,52.6627,52.6856,23797.3125
2009-07-16 14:40:00,69.12,69.12,68.98,68.98,27489.99897425377,52.7161,52.7161,52.6093,52.6093,27489.999
2009-07-16 14:45:00,68.98,69.08,68.91,68.98,28413.17058159811,52.6093,52.6856,52.5559,52.6093,28413.1706
2009-07-16 14:50:00,68.97,69.07,68.94,69.03,21848.39470714945,52.6017,52.6779,52.5788,52.6474,21848.3947
2009-07-16 14:55:00,69.03,69.07,68.94,68.96,13950.148733203405,52.6474,52.6779,52.5788,52.594,13950.1487
2009-07-16 15:00:00,68.96,68.97,68.87,68.89,28720.89445071289,52.594,52.6017,52.5254,52.5407,28720.8945
2009-07-16 15:05:00,68.87,68.95,68.87,68.93,25541.081136526824,52.5254,52.5864,52.5254,52.5712,25541.0811
2009-07-16 15:10:00,68.94,69.0,68.86,68.88,27695.148220330288,52.5788,52.6245,52.5178,52.533,27695.1482
2009-07-16 15:15:00,68.88,68.98,68.82,68.98,28208.02133552159,52.533,52.6093,52.4873,52.6093,28208.0213
2009-07-16 15:20:00,68.95,69.11,68.92,69.07,22874.14093753205,52.5864,52.7084,52.5635,52.6779,22874.1409
2009-07-16 15:25:00,69.07,69.16,69.02,69.12,18463.43214688686,52.6779,52.7466,52.6398,52.7161,18463.4321
2009-07-16 15:30:00,69.11,69.13,69.06,69.12,23592.163298799875,52.7084,52.7237,52.6703,52.7161,23592.1633
2009-07-16 15:35:00,69.11,69.14,68.99,69.02,30259.5137962868,52.7084,52.7313,52.6169,52.6398,30259.5138
2009-07-16 15:40:00,69.06,69.15,69.01,69.06,46466.30423633193,52.6703,52.7389,52.6322,52.6703,46466.3042
2009-07-16 15:45:00,69.06,69.19,69.04,69.08,34259.92409477895,52.6703,52.7695,52.6551,52.6856,34259.9241
2009-07-16 15:50:00,69.06,69.23,69.06,69.1,37644.88665504154,52.6703,52.8,52.6703,52.7008,37644.8867
2009-07-16 15:55:00,69.11,69.14,69.02,69.02,59698.43060826751,52.7084,52.7313,52.6398,52.6398,59698.4306
2009-07-17 09:30:00,68.99,69.28,68.34,68.34,206072.417683865,52.6169,52.8381,52.1212,52.1212,206072.4177
2009-07-17 09:35:00,68.37,68.76,68.31,68.31,26977.125859062467,52.1441,52.4415,52.0983,52.0983,26977.1259
2009-07-17 09:40:00,68.34,68.35,68.0,68.0,17437.685916504255,52.1212,52.1288,51.8619,51.8619,17437.6859
2009-07-17 09:45:00,68.02,68.13,68.02,68.06,16411.939686121652,51.8771,51.961,51.8771,51.9076,16411.9397
2009-07-17 09:50:00,68.04,68.04,67.76,67.78,23181.86480664684,51.8924,51.8924,51.6788,51.6941,23181.8648
2009-07-17 09:55:00,67.76,67.91,67.76,67.88,7795.671350907785,51.6788,51.7932,51.6788,51.7704,7795.6714
2009-07-17 10:00:00,67.91,68.02,67.88,67.96,15078.46958662427,51.7932,51.8771,51.7704,51.8314,15078.4696
2009-07-17 10:05:00,67.96,68.02,67.92,67.95,16617.088932198174,51.8314,51.8771,51.8009,51.8237,16617.0889
2009-07-17 10:10:00,67.95,67.95,67.8,67.83,11693.507026361678,51.8237,51.8237,51.7093,51.7322,11693.507
2009-07-17 10:15:00,67.86,68.08,67.81,68.08,10154.887680787771,51.7551,51.9229,51.717,51.9229,10154.8877
2009-07-17 10:20:00,68.11,68.28,68.11,68.22,15078.46958662427,51.9458,52.0754,51.9458,52.0297,15078.4696
2009-07-17 10:25:00,68.24,68.29,68.18,68.23,31080.11078059288,52.0449,52.083,51.9992,52.0373,31080.1108
2009-07-17 10:30:00,68.22,68.25,68.15,68.17,16206.790440045132,52.0297,52.0525,51.9763,51.9915,16206.7904
2009-07-17 10:35:00,68.17,68.18,68.09,68.14,13744.999487126885,51.9915,51.9992,51.9305,51.9686,13744.9995
2009-07-17 10:40:00,68.11,68.17,68.11,68.14,12924.402502820802,51.9458,51.9915,51.9458,51.9686,12924.4025
2009-07-17 10:45:00,68.16,68.17,68.1,68.1,12001.23089547646,51.9839,51.9915,51.9381,51.9381,12001.2309
2009-07-17 10:50:00,68.11,68.17,68.07,68.1,13026.977125859064,51.9458,51.9915,51.9153,51.9381,13026.9771
2009-07-17 10:55:00,68.13,68.15,68.04,68.09,9334.29069648169,51.961,51.9763,51.8924,51.9305,9334.2907
2009-07-17 11:00:00,68.09,68.14,68.07,68.12,6359.626628372141,51.9305,51.9686,51.9153,51.9534,6359.6266
2009-07-17 11:05:00,68.11,68.15,68.11,68.13,8513.693712175607,51.9458,51.9763,51.9458,51.961,8513.6937
2009-07-17 11:10:00,68.12,68.15,68.09,68.14,22258.69319930249,51.9534,51.9763,51.9305,51.9686,22258.6932
2009-07-17 11:15:00,68.16,68.17,67.96,67.98,25028.20802133552,51.9839,51.9915,51.8314,51.8466,25028.208
2009-07-17 11:20:00,67.97,68.02,67.95,68.01,9026.566827366907,51.839,51.8771,51.8237,51.8695,9026.5668
2009-07-17 11:25:00,68.0,68.11,67.99,68.11,8205.969843060826,51.8619,51.9458,51.8542,51.9458,8205.9698
2009-07-17 11:30:00,68.09,68.13,67.97,68.01,11283.208534208636,51.9305,51.961,51.839,51.8695,11283.2085
2009-07-17 11:35:00,68.01,68.07,67.97,68.07,8616.268335213868,51.8695,51.9153,51.839,51.9153,8616.2683
2009-07-17 11:40:00,68.07,68.11,68.05,68.1,4923.581905836496,51.9153,51.9458,51.9,51.9381,4923.5819
2009-07-17 11:45:00,68.1,68.11,68.02,68.1,8411.119089137346,51.9381,51.9458,51.8771,51.9381,8411.1191
2009-07-17 11:50:00,68.12,68.14,67.9,67.93,11180.633911170376,51.9534,51.9686,51.7856,51.8085,11180.6339
2009-07-17 11:55:00,67.93,67.93,67.86,67.87,11590.932403323415,51.8085,51.8085,51.7551,51.7627,11590.9324
2009-07-17 12:00:00,67.88,67.99,67.87,67.98,7898.245973946045,51.7704,51.8542,51.7627,51.8466,7898.246
2009-07-17 12:05:00,67.96,67.98,67.93,67.94,16411.939686121652,51.8314,51.8466,51.8085,51.8161,16411.9397
2009-07-17 12:10:00,67.92,67.93,67.9,67.9,4615.858036721715,51.8009,51.8085,51.7856,51.7856,4615.858
2009-07-17 12:15:00,67.9,67.92,67.9,67.92,7487.947481793004,51.7856,51.8009,51.7856,51.8009,7487.9475
2009-07-17 12:20:00,67.92,67.94,67.87,67.88,12308.95476459124,51.8009,51.8161,51.7627,51.7704,12308.9548
2009-07-17 12:25:00,67.87,67.88,67.76,67.77,12924.402502820802,51.7627,51.7704,51.6788,51.6865,12924.4025
2009-07-17 12:30:00,67.77,67.78,67.73,67.78,10462.611549902556,51.6865,51.6941,51.6559,51.6941,10462.6115
2009-07-17 12:35:00,67.78,67.81,67.75,67.79,6359.626628372141,51.6941,51.717,51.6712,51.7017,6359.6266
2009-07-17 12:40:00,67.8,67.84,67.78,67.81,8411.119089137346,51.7093,51.7398,51.6941,51.717,8411.1191
2009-07-17 12:45:00,67.82,67.82,67.7,67.71,7590.522104831264,51.7246,51.7246,51.6331,51.6407,7590.5221
2009-07-17 12:50:00,67.7,67.7,67.63,67.67,4513.283413683455,51.6331,51.6331,51.5797,51.6102,4513.2834
2009-07-17 12:55:00,67.67,67.7,67.65,67.7,7282.798235716484,51.6102,51.6331,51.5949,51.6331,7282.7982
2009-07-17 13:00:00,67.7,67.76,67.66,67.76,8308.544466099087,51.6331,51.6788,51.6026,51.6788,8308.5445
2009-07-17 13:05:00,67.76,67.76,67.69,67.71,8411.119089137346,51.6788,51.6788,51.6254,51.6407,8411.1191
2009-07-17 13:10:00,67.71,67.76,67.68,67.76,7077.648989639963,51.6407,51.6788,51.6178,51.6788,7077.649
2009-07-17 13:15:00,67.75,67.78,67.75,67.78,3384.962560262591,51.6712,51.6941,51.6712,51.6941,3384.9626
2009-07-17 13:20:00,67.78,67.84,67.77,67.78,7487.947481793004,51.6941,51.7398,51.6865,51.6941,7487.9475
2009-07-17 13:25:00,67.79,67.79,67.76,67.77,2564.365575956508,51.7017,51.7017,51.6788,51.6865,2564.3656
2009-07-17 13:30:00,67.76,67.81,67.7,67.81,7795.671350907785,51.6788,51.717,51.6331,51.717,7795.6714
2009-07-17 13:35:00,67.82,67.9,67.81,67.87,9129.14145040517,51.7246,51.7856,51.717,51.7627,9129.1415
2009-07-17 13:40:00,67.87,67.89,67.83,67.88,7385.372858754744,51.7627,51.778,51.7322,51.7704,7385.3729
2009-07-17 13:45:00,67.89,67.89,67.73,67.76,12821.82787978254,51.778,51.778,51.6559,51.6788,12821.8279
2009-07-17 13:50:00,67.77,67.78,67.7,67.74,6051.902759257359,51.6865,51.6941,51.6331,51.6636,6051.9028
2009-07-17 13:55:00,67.73,67.77,67.71,67.71,8616.268335213868,51.6559,51.6865,51.6407,51.6407,8616.2683
2009-07-17 14:00:00,67.72,67.75,67.68,67.69,9026.566827366907,51.6483,51.6712,51.6178,51.6254,9026.5668
2009-07-17 14:05:00,67.67,67.68,67.52,67.53,17335.111293465994,51.6102,51.6178,51.4958,51.5034,17335.1113
2009-07-17 14:10:00,67.53,67.55,67.44,67.47,19591.753000307723,51.5034,51.5187,51.4348,51.4577,19591.753
2009-07-17 14:15:00,67.46,67.5,67.41,67.5,13026.977125859064,51.45,51.4805,51.4119,51.4805,13026.9771
2009-07-17 14:20:00,67.49,67.52,67.43,67.46,8103.395220022566,51.4729,51.4958,51.4271,51.45,8103.3952
2009-07-17 14:25:00,67.45,67.48,67.42,67.45,10257.462303826032,51.4424,51.4653,51.4195,51.4424,10257.4623
2009-07-17 14:30:00,67.45,67.48,67.41,67.46,13847.574110165144,51.4424,51.4653,51.4119,51.45,13847.5741
2009-07-17 14:35:00,67.45,67.49,67.43,67.45,15591.34270181557,51.4424,51.4729,51.4271,51.4424,15591.3427
2009-07-17 14:40:00,67.48,67.48,67.4,67.4,11590.932403323415,51.4653,51.4653,51.4043,51.4043,11590.9324
2009-07-17 14:45:00,67.4,67.4,67.35,67.39,16309.365063083393,51.4043,51.4043,51.3661,51.3966,16309.3651
2009-07-17 14:50:00,67.39,67.57,67.39,67.51,22053.54395322597,51.3966,51.5339,51.3966,51.4882,22053.544
2009-07-17 14:55:00,67.53,67.61,67.51,67.57,30259.5137962868,51.5034,51.5644,51.4882,51.5339,30259.5138
2009-07-17 15:00:00,67.58,67.64,67.56,67.56,48107.498204944095,51.5415,51.5873,51.5263,51.5263,48107.4982
2009-07-17 15:05:00,67.56,67.62,67.55,67.6,16719.663555236435,51.5263,51.5721,51.5187,51.5568,16719.6636
2009-07-17 15:10:00,67.59,67.61,67.57,67.58,12616.67863370602,51.5492,51.5644,51.5339,51.5415,12616.6786
2009-07-17 15:15:00,67.58,67.63,67.57,67.59,15181.044209662528,51.5415,51.5797,51.5339,51.5492,15181.0442
2009-07-17 15:20:00,67.59,67.63,67.47,67.48,25438.506513488563,51.5492,51.5797,51.4577,51.4653,25438.5065
2009-07-17 15:25:00,67.5,67.58,67.47,67.55,17437.685916504255,51.4805,51.5415,51.4577,51.5187,17437.6859
2009-07-17 15:30:00,67.53,67.58,67.46,67.51,28515.74520463637,51.5034,51.5415,51.45,51.4882,28515.7452
2009-07-17 15:35:00,67.52,67.59,67.51,67.57,20617.49923069033,51.4958,51.5492,51.4882,51.5339,20617.4992
2009-07-17 15:40:00,67.59,67.72,67.58,67.67,33131.60324135808,51.5492,51.6483,51.5415,51.6102,33131.6032
2009-07-17 15:45:00,67.68,67.72,67.51,67.71,37439.73740896502,51.6178,51.6483,51.4882,51.6407,37439.7374
2009-07-17 15:50:00,67.72,67.82,67.7,67.8,24515.33490614422,51.6483,51.7246,51.6331,51.7093,24515.3349
2009-07-17 15:55:00,67.81,67.86,67.75,67.75,77136.11652477177,51.717,51.7551,51.6712,51.6712,77136.1165
2009-07-20 09:30:00,67.95,67.99,67.36,67.36,22976.71556057032,51.8237,51.8542,51.3738,51.3738,22976.7156
2009-07-20 09:35:00,67.36,67.78,67.27,67.51,63596.2662837214,51.3738,51.6941,51.3051,51.4882,63596.2663
2009-07-20 09:40:00,67.54,67.54,67.29,67.33,10872.910042055595,51.511,51.511,51.3204,51.3509,10872.91
2009-07-20 09:45:00,67.31,67.56,67.31,67.46,11385.783157246897,51.3356,51.5263,51.3356,51.45,11385.7832
2009-07-20 09:50:00,67.49,67.49,67.22,67.25,15078.46958662427,51.4729,51.4729,51.267,51.2899,15078.4696
2009-07-20 09:55:00,67.25,67.58,67.23,67.58,18258.28290081034,51.2899,51.5415,51.2746,51.5415,18258.2829
2009-07-20 10:00:00,67.56,67.71,67.56,67.7,22053.54395322597,51.5263,51.6407,51.5263,51.6331,22053.544
2009-07-20 10:05:00,67.71,67.71,67.48,67.56,8513.693712175607,51.6407,51.6407,51.4653,51.5263,8513.6937
2009-07-20 10:10:00,67.6,67.64,67.47,67.49,7693.096727869524,51.5568,51.5873,51.4577,51.4729,7693.0967
2009-07-20 10:15:00,67.49,67.58,67.46,67.57,9026.566827366907,51.4729,51.5415,51.45,51.5339,9026.5668
2009-07-20 10:20:00,67.55,67.74,67.51,67.73,16104.215817006872,51.5187,51.6636,51.4882,51.6559,16104.2158
2009-07-20 10:25:00,67.73,67.75,67.68,67.71,12308.95476459124,51.6559,51.6712,51.6178,51.6407,12308.9548
2009-07-20 10:30:00,67.7,67.76,67.62,67.64,15386.193455739049,51.6331,51.6788,51.5721,51.5873,15386.1935
2009-07-20 10:35:00,67.67,67.7,67.62,67.65,8205.969843060826,51.6102,51.6331,51.5721,51.5949,8205.9698
2009-07-20 10:40:00,67.64,67.65,67.54,67.61,8308.544466099087,51.5873,51.5949,51.511,51.5644,8308.5445
2009-07-20 10:45:00,67.61,67.82,67.61,67.78,10872.910042055595,51.5644,51.7246,51.5644,51.6941,10872.91
2009-07-20 10:50:00,67.78,67.83,67.77,67.81,4923.581905836496,51.6941,51.7322,51.6865,51.717,4923.5819
2009-07-20 10:55:00,67.81,67.91,67.81,67.91,5846.753513180839,51.717,51.7932,51.717,51.7932,5846.7535
2009-07-20 11:00:00,67.89,67.89,67.74,67.77,11385.783157246897,51.778,51.778,51.6636,51.6865,11385.7832
2009-07-20 11:05:00,67.77,67.86,67.77,67.84,6257.0520053338805,51.6865,51.7551,51.6865,51.7398,6257.052
2009-07-20 11:10:00,67.84,67.84,67.78,67.82,4308.134167606934,51.7398,51.7398,51.6941,51.7246,4308.1342
2009-07-20 11:15:00,67.82,67.88,67.82,67.86,5641.604267104318,51.7246,51.7704,51.7246,51.7551,5641.6043
2009-07-20 11:20:00,67.88,67.88,67.84,67.84,6769.925120525182,51.7704,51.7704,51.7398,51.7398,6769.9251
2009-07-20 11:25:00,67.81,67.87,67.78,67.84,9539.43994255821,51.717,51.7627,51.6941,51.7398,9539.4399
2009-07-20 11:30:00,67.85,67.89,67.8,67.83,7487.947481793004,51.7475,51.778,51.7093,51.7322,7487.9475
2009-07-20 11:35:00,67.84,67.84,67.71,67.76,5436.455021027798,51.7398,51.7398,51.6407,51.6788,5436.455
2009-07-20 11:40:00,67.78,67.81,67.75,67.75,3384.962560262591,51.6941,51.717,51.6712,51.6712,3384.9626
2009-07-20 11:45:00,67.78,67.81,67.77,67.78,4000.410298492153,51.6941,51.717,51.6865,51.6941,4000.4103
2009-07-20 11:50:00,67.78,67.78,67.7,67.75,7282.798235716484,51.6941,51.6941,51.6331,51.6712,7282.7982
2009-07-20 11:55:00,67.78,67.85,67.78,67.8,5128.731151913016,51.6941,51.7475,51.6941,51.7093,5128.7312
2009-07-20 12:00:00,67.81,67.87,67.77,67.87,5846.753513180839,51.717,51.7627,51.6865,51.7627,5846.7535
2009-07-20 12:05:00,67.87,67.89,67.79,67.82,8513.693712175607,51.7627,51.778,51.7017,51.7246,8513.6937
2009-07-20 12:10:00,67.81,67.86,67.79,67.79,4923.581905836496,51.717,51.7551,51.7017,51.7017,4923.5819
2009-07-20 12:15:00,67.79,67.86,67.78,67.84,3692.686429377372,51.7017,51.7551,51.6941,51.7398,3692.6864
2009-07-20 12:20:00,67.85,67.86,67.83,67.84,2872.089445071289,51.7475,51.7551,51.7322,51.7398,2872.0894
2009-07-20 12:25:00,67.84,67.86,67.78,67.86,5641.604267104318,51.7398,51.7551,51.6941,51.7551,5641.6043
2009-07-20 12:30:00,67.86,67.86,67.78,67.79,5744.178890142579,51.7551,51.7551,51.6941,51.7017,5744.1789
2009-07-20 12:35:00,67.78,67.78,67.68,67.77,8923.992204328648,51.6941,51.6941,51.6178,51.6865,8923.9922
2009-07-20 12:40:00,67.77,67.8,67.77,67.79,2051.4924607652065,51.6865,51.7093,51.6865,51.7017,2051.4925
2009-07-20 12:45:00,67.77,67.87,67.77,67.87,6564.775874448661,51.6865,51.7627,51.6865,51.7627,6564.7759
2009-07-20 12:50:00,67.86,67.9,67.84,67.9,5026.156528874756,51.7551,51.7856,51.7398,51.7856,5026.1565
2009-07-20 12:55:00,67.91,67.91,67.85,67.87,2461.790952918248,51.7932,51.7932,51.7475,51.7627,2461.791
2009-07-20 13:00:00,67.87,67.87,67.84,67.86,4205.559544568673,51.7627,51.7627,51.7398,51.7551,4205.5595
2009-07-20 13:05:00,67.86,67.87,67.84,67.84,3384.962560262591,51.7551,51.7627,51.7398,51.7398,3384.9626
2009-07-20 13:10:00,67.86,67.88,67.79,67.79,5744.178890142579,51.7551,51.7704,51.7017,51.7017,5744.1789
2009-07-20 13:15:00,67.78,67.84,67.78,67.83,4102.984921530413,51.6941,51.7398,51.6941,51.7322,4102.9849
2009-07-20 13:20:00,67.82,67.86,67.8,67.85,4923.581905836496,51.7246,51.7551,51.7093,51.7475,4923.5819
2009-07-20 13:25:00,67.84,67.85,67.74,67.78,6975.074366601702,51.7398,51.7475,51.6636,51.6941,6975.0744
2009-07-20 13:30:00,67.79,67.81,67.69,67.81,6257.0520053338805,51.7017,51.717,51.6254,51.717,6257.052
2009-07-20 13:35:00,67.8,67.82,67.72,67.74,12206.38014155298,51.7093,51.7246,51.6483,51.6636,12206.3801
2009-07-20 13:40:00,67.74,67.82,67.74,67.78,4308.134167606934,51.6636,51.7246,51.6636,51.6941,4308.1342
2009-07-20 13:45:00,67.78,67.88,67.78,67.85,5846.753513180839,51.6941,51.7704,51.6941,51.7475,5846.7535
2009-07-20 13:50:00,67.85,67.86,67.8,67.85,4821.007282798236,51.7475,51.7551,51.7093,51.7475,4821.0073
2009-07-20 13:55:00,67.81,67.86,67.81,67.86,3692.686429377372,51.717,51.7551,51.717,51.7551,3692.6864
2009-07-20 14:00:00,67.82,67.83,67.7,67.78,7590.522104831264,51.7246,51.7322,51.6331,51.6941,7590.5221
2009-07-20 14:05:00,67.8,67.86,67.73,67.75,11590.932403323415,51.7093,51.7551,51.6559,51.6712,11590.9324
2009-07-20 14:10:00,67.73,67.82,67.7,67.72,23284.43942968509,51.6559,51.7246,51.6331,51.6483,23284.4394
2009-07-20 14:15:00,67.71,67.83,67.71,67.78,40209.25223099805,51.6407,51.7322,51.6407,51.6941,40209.2522
2009-07-20 14:20:00,67.78,67.81,67.67,67.69,8513.693712175607,51.6941,51.717,51.6102,51.6254,8513.6937
2009-07-20 14:25:00,67.68,67.71,67.65,67.71,8103.395220022566,51.6178,51.6407,51.5949,51.6407,8103.3952
2009-07-20 14:30:00,67.71,67.78,67.69,67.75,9231.71607344343,51.6407,51.6941,51.6254,51.6712,9231.7161
2009-07-20 14:35:00,67.74,67.78,67.66,67.67,5026.156528874756,51.6636,51.6941,51.6026,51.6102,5026.1565
2009-07-20 14:40:00,67.66,67.75,67.64,67.72,12719.25325674428,51.6026,51.6712,51.5873,51.6483,12719.2533
2009-07-20 14:45:00,67.75,67.75,67.6,67.7,8308.544466099087,51.6712,51.6712,51.5568,51.6331,8308.5445
2009-07-20 14:50:00,67.72,67.79,67.72,67.75,4205.559544568673,51.6483,51.7017,51.6483,51.6712,4205.5595
2009-07-20 14:55:00,67.75,67.79,67.74,67.78,3795.261052415632,51.6712,51.7017,51.6636,51.6941,3795.2611
2009-07-20 15:00:00,67.79,67.83,67.74,67.81,12821.82787978254,51.7017,51.7322,51.6636,51.717,12821.8279
2009-07-20 15:05:00,67.81,67.92,67.81,67.85,12411.5293876295,51.717,51.8009,51.717,51.7475,12411.5294
2009-07-20 15:10:00,67.86,67.86,67.81,67.84,11078.059288132115,51.7551,51.7551,51.717,51.7398,11078.0593
2009-07-20 15:15:00,67.84,67.84,67.77,67.81,12924.402502820802,51.7398,51.7398,51.6865,51.717,12924.4025
2009-07-20 15:20:00,67.78,67.87,67.78,67.84,16411.939686121652,51.6941,51.7627,51.6941,51.7398,16411.9397
2009-07-20 15:25:00,67.85,67.86,67.78,67.84,12411.5293876295,51.7475,51.7551,51.6941,51.7398,12411.5294
2009-07-20 15:30:00,67.84,67.85,67.78,67.85,11590.932403323415,51.7398,51.7475,51.6941,51.7475,11590.9324
2009-07-20 15:35:00,67.84,67.89,67.79,67.88,19694.327623345984,51.7398,51.778,51.7017,51.7704,19694.3276
2009-07-20 15:40:00,67.89,67.94,67.81,67.91,39080.93137757719,51.778,51.8161,51.717,51.7932,39080.9314
2009-07-20 15:45:00,67.91,67.97,67.85,67.94,25335.9318904503,51.7932,51.839,51.7475,51.8161,25335.9319
2009-07-20 15:50:00,67.93,68.0,67.93,67.96,25746.230382603346,51.8085,51.8619,51.8085,51.8314,25746.2304
2009-07-20 15:55:00,67.93,67.96,67.82,67.88,54056.82634116319,51.8085,51.8314,51.7246,51.7704,54056.8263
2009-07-21 09:30:00,68.16,68.69,68.16,68.43,50158.9906657093,51.9839,52.3881,51.9839,52.1898,50158.9907
2009-07-21 09:35:00,68.43,68.5,68.23,68.36,24310.1856600677,52.1898,52.2432,52.0373,52.1364,24310.1857
2009-07-21 09:40:00,68.29,68.32,68.04,68.05,18566.00676992512,52.083,52.1059,51.8924,51.9,18566.0068
2009-07-21 09:45:00,68.05,68.08,67.95,68.05,17745.40978561904,51.9,51.9229,51.8237,51.9,17745.4098
2009-07-21 09:50:00,68.08,68.26,68.03,68.15,11283.208534208636,51.9229,52.0602,51.8848,51.9763,11283.2085
2009-07-21 09:55:00,68.15,68.17,68.01,68.15,22463.84244537901,51.9763,51.9915,51.8695,51.9763,22463.8424
2009-07-21 10:00:00,68.1,68.14,67.88,68.0,24925.63339829726,51.9381,51.9686,51.7704,51.8619,24925.6334
2009-07-21 10:05:00,67.99,68.29,67.93,68.27,26874.551236024206,51.8542,52.083,51.8085,52.0678,26874.5512
2009-07-21 10:10:00,68.25,68.29,68.17,68.17,16719.663555236435,52.0525,52.083,51.9915,51.9915,16719.6636
2009-07-21 10:15:00,68.17,68.2,68.06,68.12,15283.61883270079,51.9915,52.0144,51.9076,51.9534,15283.6188
2009-07-21 10:20:00,68.12,68.3,68.12,68.23,10462.611549902556,51.9534,52.0907,51.9534,52.0373,10462.6115
2009-07-21 10:25:00,68.24,68.24,68.03,68.04,10257.462303826032,52.0449,52.0449,51.8848,51.8924,10257.4623
2009-07-21 10:30:00,68.04,68.14,67.9,68.0,32926.45399528157,51.8924,51.9686,51.7856,51.8619,32926.454
2009-07-21 10:35:00,67.97,68.01,67.82,67.97,23387.01405272336,51.839,51.8695,51.7246,51.839,23387.0141
2009-07-21 10:40:00,67.97,67.97,67.79,67.79,33849.62560262591,51.839,51.839,51.7017,51.7017,33849.6256
2009-07-21 10:45:00,67.78,67.9,67.78,67.81,30054.36455021028,51.6941,51.7856,51.6941,51.717,30054.3646
2009-07-21 10:50:00,67.82,67.91,67.77,67.8,14565.596471432968,51.7246,51.7932,51.6865,51.7093,14565.5965
2009-07-21 10:55:00,67.83,67.87,67.77,67.78,6359.626628372141,51.7322,51.7627,51.6865,51.6941,6359.6266
2009-07-21 11:00:00,67.76,67.8,67.74,67.78,7385.372858754744,51.6788,51.7093,51.6636,51.6941,7385.3729
2009-07-21 11:05:00,67.79,67.85,67.76,67.79,23797.3125448764,51.7017,51.7475,51.6788,51.7017,23797.3125
2009-07-21 11:10:00,67.81,67.85,67.69,67.73,48517.79669709714,51.717,51.7475,51.6254,51.6559,48517.7967
2009-07-21 11:15:00,67.72,67.81,67.71,67.75,15488.76807877731,51.6483,51.717,51.6407,51.6712,15488.7681
2009-07-21 11:20:00,67.78,67.78,67.71,67.74,44312.23715252846,51.6941,51.6941,51.6407,51.6636,44312.2372
2009-07-21 11:25:00,67.74,67.78,67.72,67.73,56108.3188019284,51.6636,51.6941,51.6483,51.6559,56108.3188
2009-07-21 11:30:00,67.73,67.87,67.7,67.79,46568.87885937019,51.6559,51.7627,51.6331,51.7017,46568.8789
2009-07-21 11:35:00,67.78,67.88,67.71,67.86,22156.11857626423,51.6941,51.7704,51.6407,51.7551,22156.1186
2009-07-21 11:40:00,67.87,67.88,67.77,67.78,8923.992204328648,51.7627,51.7704,51.6865,51.6941,8923.9922
2009-07-21 11:45:00,67.78,67.78,67.65,67.78,9231.71607344343,51.6941,51.6941,51.5949,51.6941,9231.7161
2009-07-21 11:50:00,67.8,67.9,67.78,67.78,19489.17837726946,51.7093,51.7856,51.6941,51.6941,19489.1784
2009-07-21 11:55:00,67.78,67.78,67.69,67.75,5641.604267104318,51.6941,51.6941,51.6254,51.6712,5641.6043
2009-07-21 12:00:00,67.68,67.77,67.68,67.7,9436.86531951995,51.6178,51.6865,51.6178,51.6331,9436.8653
2009-07-21 12:05:00,67.74,67.74,67.71,67.74,3692.686429377372,51.6636,51.6636,51.6407,51.6636,3692.6864
2009-07-21 12:10:00,67.72,67.81,67.72,67.8,8411.119089137346,51.6483,51.717,51.6483,51.7093,8411.1191
2009-07-21 12:15:00,67.8,67.87,67.76,67.77,8000.820596984306,51.7093,51.7627,51.6788,51.6865,8000.8206
2009-07-21 12:20:00,67.78,67.84,67.78,67.82,3897.8356754538927,51.6941,51.7398,51.6941,51.7246,3897.8357
2009-07-21 12:25:00,67.82,67.85,67.77,67.84,9129.14145040517,51.7246,51.7475,51.6865,51.7398,9129.1415
2009-07-21 12:30:00,67.83,67.86,67.72,67.73,3179.8133141860703,51.7322,51.7551,51.6483,51.6559,3179.8133
2009-07-21 12:35:00,67.74,67.85,67.71,67.85,8821.417581290389,51.6636,51.7475,51.6407,51.7475,8821.4176
2009-07-21 12:40:00,67.84,67.92,67.82,67.9,5846.753513180839,51.7398,51.8009,51.7246,51.7856,5846.7535
2009-07-21 12:45:00,67.91,67.99,67.82,67.82,8616.268335213868,51.7932,51.8542,51.7246,51.7246,8616.2683
2009-07-21 12:50:00,67.83,67.94,67.81,67.81,8000.820596984306,51.7322,51.8161,51.717,51.717,8000.8206
2009-07-21 12:55:00,67.83,67.94,67.81,67.94,9847.163811672992,51.7322,51.8161,51.717,51.8161,9847.1638
2009-07-21 13:00:00,67.94,67.98,67.93,67.94,4718.432659759975,51.8161,51.8466,51.8085,51.8161,4718.4327
2009-07-21 13:05:00,67.95,67.97,67.92,67.94,5436.455021027798,51.8237,51.839,51.8009,51.8161,5436.455
2009-07-21 13:10:00,67.95,67.97,67.94,67.95,2256.6417068417272,51.8237,51.839,51.8161,51.8237,2256.6417
2009-07-21 13:15:00,67.94,68.07,67.94,68.02,5026.156528874756,51.8161,51.9153,51.8161,51.8771,5026.1565
2009-07-21 13:20:00,68.02,68.02,67.98,68.02,6154.47738229562,51.8771,51.8771,51.8466,51.8771,6154.4774
2009-07-21 13:25:00,68.0,68.05,67.96,68.0,6051.902759257359,51.8619,51.9,51.8314,51.8619,6051.9028
2009-07-21 13:30:00,68.0,68.0,67.88,67.94,5846.753513180839,51.8619,51.8619,51.7704,51.8161,5846.7535
2009-07-21 13:35:00,67.94,67.98,67.89,67.98,9949.738434711251,51.8161,51.8466,51.778,51.8466,9949.7384
2009-07-21 13:40:00,67.97,67.98,67.82,67.84,15283.61883270079,51.839,51.8466,51.7246,51.7398,15283.6188
2009-07-21 13:45:00,67.84,67.91,67.83,67.88,6051.902759257359,51.7398,51.7932,51.7322,51.7704,6051.9028
2009-07-21 13:50:00,67.9,67.96,67.85,67.94,6257.0520053338805,51.7856,51.8314,51.7475,51.8161,6257.052
2009-07-21 13:55:00,67.92,68.0,67.92,67.97,4923.581905836496,51.8009,51.8619,51.8009,51.839,4923.5819
2009-07-21 14:00:00,67.97,67.97,67.82,67.84,7077.648989639963,51.839,51.839,51.7246,51.7398,7077.649
2009-07-21 14:05:00,67.89,67.92,67.86,67.89,6564.775874448661,51.778,51.8009,51.7551,51.778,6564.7759
2009-07-21 14:10:00,67.89,67.93,67.88,67.89,5949.328136219099,51.778,51.8085,51.7704,51.778,5949.3281
2009-07-21 14:15:00,67.9,67.91,67.84,67.86,6769.925120525182,51.7856,51.7932,51.7398,51.7551,6769.9251
2009-07-21 14:20:00,67.85,67.86,67.83,67.84,3692.686429377372,51.7475,51.7551,51.7322,51.7398,3692.6864
2009-07-21 14:25:00,67.83,67.83,67.77,67.81,7693.096727869524,51.7322,51.7322,51.6865,51.717,7693.0967
2009-07-21 14:30:00,67.78,67.89,67.77,67.8,10667.760795979077,51.6941,51.778,51.6865,51.7093,10667.7608
2009-07-21 14:35:00,67.78,67.84,67.76,67.81,12719.25325674428,51.6941,51.7398,51.6788,51.717,12719.2533
2009-07-21 14:40:00,67.81,67.81,67.77,67.8,5026.156528874756,51.717,51.717,51.6865,51.7093,5026.1565
2009-07-21 14:45:00,67.79,67.84,67.72,67.74,12924.402502820802,51.7017,51.7398,51.6483,51.6636,12924.4025
2009-07-21 14:50:00,67.73,67.81,67.73,67.74,13232.126371935585,51.6559,51.717,51.6559,51.6636,13232.1264
2009-07-21 14:55:00,67.71,67.78,67.71,67.75,12924.402502820802,51.6407,51.6941,51.6407,51.6712,12924.4025
2009-07-21 15:00:00,67.77,67.78,67.72,67.76,12616.67863370602,51.6865,51.6941,51.6483,51.6788,12616.6786
2009-07-21 15:05:00,67.74,67.78,67.69,67.75,18155.70827777208,51.6636,51.6941,51.6254,51.6712,18155.7083
2009-07-21 15:10:00,67.73,67.8,67.73,67.78,14463.021848394706,51.6559,51.7093,51.6559,51.6941,14463.0218
2009-07-21 15:15:00,67.78,67.93,67.73,67.92,46466.30423633193,51.6941,51.8085,51.6559,51.8009,46466.3042
2009-07-21 15:20:00,67.92,68.04,67.92,68.0,17847.984408657296,51.8009,51.8924,51.8009,51.8619,17847.9844
2009-07-21 15:25:00,68.01,68.06,67.92,67.95,38260.3343932711,51.8695,51.9076,51.8009,51.8237,38260.3344
2009-07-21 15:30:00,67.95,68.02,67.93,68.01,25541.081136526824,51.8237,51.8771,51.8085,51.8695,25541.0811
2009-07-21 15:35:00,68.02,68.12,68.02,68.11,17129.962047389476,51.8771,51.9534,51.8771,51.9458,17129.962
2009-07-21 15:40:00,68.11,68.18,68.06,68.08,31080.11078059288,51.9458,51.9992,51.9076,51.9229,31080.1108
2009-07-21 15:45:00,68.08,68.1,68.05,68.08,18566.00676992512,51.9229,51.9381,51.9,51.9229,18566.0068
2009-07-21 15:50:00,68.11,68.24,68.09,68.2,32721.304749205046,51.9458,52.0449,51.9305,52.0144,32721.3047
2009-07-21 15:55:00,68.21,68.32,68.21,68.24,61442.19919991794,52.022,52.1059,52.022,52.0449,61442.1992
2009-07-22 09:30:00,68.31,68.35,68.06,68.19,18053.13365473381,52.0983,52.1288,51.9076,52.0068,18053.1337
2009-07-22 09:35:00,68.12,68.81,68.12,68.75,17437.685916504255,51.9534,52.4796,51.9534,52.4339,17437.6859
2009-07-22 09:40:00,68.8,68.93,68.28,68.29,13847.574110165144,52.472,52.5712,52.0754,52.083,13847.5741
2009-07-22 09:45:00,68.27,68.48,68.17,68.48,12308.95476459124,52.0678,52.228,51.9915,52.228,12308.9548
2009-07-22 09:50:00,68.45,68.66,68.35,68.61,20514.924607652065,52.2051,52.3652,52.1288,52.3271,20514.9246
2009-07-22 09:55:00,68.65,68.65,68.47,68.5,35388.24494819981,52.3576,52.3576,52.2203,52.2432,35388.2449
2009-07-22 10:00:00,68.46,68.62,68.46,68.6,69443.01979690224,52.2127,52.3347,52.2127,52.3195,69443.0198
2009-07-22 10:05:00,68.61,68.82,68.61,68.8,37132.01353985024,52.3271,52.4873,52.3271,52.472,37132.0135
2009-07-22 10:10:00,68.8,68.88,68.74,68.88,58672.68437788491,52.472,52.533,52.4263,52.533,58672.6844
2009-07-22 10:15:00,68.83,68.83,68.68,68.7,16309.365063083393,52.4949,52.4949,52.3805,52.3957,16309.3651
2009-07-22 10:20:00,68.73,68.9,68.69,68.85,54979.99794850754,52.4186,52.5483,52.3881,52.5101,54979.9979
2009-07-22 10:25:00,68.84,68.93,68.8,68.83,51492.46076520669,52.5025,52.5712,52.472,52.4949,51492.4608
2009-07-22 10:30:00,68.83,68.86,68.76,68.76,43183.9162991076,52.4949,52.5178,52.4415,52.4415,43183.9163
2009-07-22 10:35:00,68.77,68.83,68.71,68.71,43901.93866037543,52.4491,52.4949,52.4034,52.4034,43901.9387
2009-07-22 10:40:00,68.73,68.75,68.6,68.65,24105.036413991176,52.4186,52.4339,52.3195,52.3576,24105.0364
2009-07-22 10:45:00,68.63,68.81,68.63,68.75,41645.296953533696,52.3424,52.4796,52.3424,52.4339,41645.297
2009-07-22 10:50:00,68.74,69.04,68.74,68.98,23181.86480664684,52.4263,52.6551,52.4263,52.6093,23181.8648
2009-07-22 10:55:00,68.97,68.98,68.85,68.9,24207.61103702944,52.6017,52.6093,52.5101,52.5483,24207.611
2009-07-22 11:00:00,68.91,68.93,68.83,68.92,30977.53615755462,52.5559,52.5712,52.4949,52.5635,30977.5362
2009-07-22 11:05:00,68.92,68.96,68.75,68.8,33952.20022566417,52.5635,52.594,52.4339,52.472,33952.2002
2009-07-22 11:10:00,68.79,68.82,68.71,68.73,33541.90173351113,52.4644,52.4873,52.4034,52.4186,33541.9017
2009-07-22 11:15:00,68.73,68.86,68.72,68.73,28208.02133552159,52.4186,52.5178,52.411,52.4186,28208.0213
2009-07-22 11:20:00,68.72,68.82,68.7,68.78,35285.670325161555,52.411,52.4873,52.3957,52.4568,35285.6703
2009-07-22 11:25:00,68.78,68.79,68.77,68.78,14873.320340547749,52.4568,52.4644,52.4491,52.4568,14873.3203
2009-07-22 11:30:00,68.77,68.88,68.73,68.83,15899.06657093035,52.4491,52.533,52.4186,52.4949,15899.0666
2009-07-22 11:35:00,68.82,68.89,68.79,68.84,34977.946456046775,52.4873,52.5407,52.4644,52.5025,34977.9465
2009-07-22 11:40:00,68.85,68.86,68.79,68.8,14463.021848394706,52.5101,52.5178,52.4644,52.472,14463.0218
2009-07-22 11:45:00,68.82,68.82,68.75,68.75,6769.925120525182,52.4873,52.4873,52.4339,52.4339,6769.9251
2009-07-22 11:50:00,68.76,68.9,68.74,68.79,19386.6037542312,52.4415,52.5483,52.4263,52.4644,19386.6038
2009-07-22 11:55:00,68.77,68.77,68.67,68.7,10360.036926864292,52.4491,52.4491,52.3729,52.3957,10360.0369
2009-07-22 12:00:00,68.72,68.77,68.67,68.76,8205.969843060826,52.411,52.4491,52.3729,52.4415,8205.9698
2009-07-22 12:05:00,68.77,68.83,68.7,68.72,11283.208534208636,52.4491,52.4949,52.3957,52.411,11283.2085
2009-07-22 12:10:00,68.68,68.71,68.59,68.59,4821.007282798236,52.3805,52.4034,52.3118,52.3118,4821.0073
2009-07-22 12:15:00,68.6,68.7,68.6,68.63,10667.760795979077,52.3195,52.3957,52.3195,52.3424,10667.7608
2009-07-22 12:20:00,68.63,68.83,68.63,68.81,23592.163298799875,52.3424,52.4949,52.3424,52.4796,23592.1633
2009-07-22 12:25:00,68.8,68.88,68.75,68.87,7795.671350907785,52.472,52.533,52.4339,52.5254,7795.6714
2009-07-22 12:30:00,68.87,68.89,68.83,68.83,9334.29069648169,52.5254,52.5407,52.4949,52.4949,9334.2907
2009-07-22 12:35:00,68.81,68.88,68.73,68.73,7898.245973946045,52.4796,52.533,52.4186,52.4186,7898.246
2009-07-22 12:40:00,68.73,68.8,68.68,68.7,20514.924607652065,52.4186,52.472,52.3805,52.3957,20514.9246
2009-07-22 12:45:00,68.74,68.89,68.68,68.82,18771.15601600164,52.4263,52.5407,52.3805,52.4873,18771.156
2009-07-22 12:50:00,68.81,68.83,68.74,68.82,26156.528874756383,52.4796,52.4949,52.4263,52.4873,26156.5289
2009-07-22 12:55:00,68.78,68.79,68.69,68.72,32105.857010975484,52.4568,52.4644,52.3881,52.411,32105.857
2009-07-22 13:00:00,68.73,68.84,68.7,68.72,33849.62560262591,52.4186,52.5025,52.3957,52.411,33849.6256
2009-07-22 13:05:00,68.73,68.85,68.71,68.74,25028.20802133552,52.4186,52.5101,52.4034,52.4263,25028.208
2009-07-22 13:10:00,68.71,68.73,68.6,68.6,142989.0245153349,52.4034,52.4186,52.3195,52.3195,142989.0245
2009-07-22 13:15:00,68.61,68.65,68.54,68.58,20412.349984613807,52.3271,52.3576,52.2737,52.3042,20412.35
2009-07-22 13:20:00,68.58,68.58,68.48,68.52,33336.752487434605,52.3042,52.3042,52.228,52.2585,33336.7525
2009-07-22 13:25:00,68.51,68.51,68.43,68.45,11385.783157246897,52.2508,52.2508,52.1898,52.2051,11385.7832
2009-07-22 13:30:00,68.45,68.45,68.36,68.43,12924.402502820802,52.2051,52.2051,52.1364,52.1898,12924.4025
2009-07-22 13:35:00,68.39,68.44,68.37,68.44,8616.268335213868,52.1593,52.1974,52.1441,52.1974,8616.2683
2009-07-22 13:40:00,68.41,68.42,68.31,68.31,10154.887680787771,52.1746,52.1822,52.0983,52.0983,10154.8877
2009-07-22 13:45:00,68.35,68.44,68.34,68.37,7795.671350907785,52.1288,52.1974,52.1212,52.1441,7795.6714
2009-07-22 13:50:00,68.34,68.38,68.26,68.31,6769.925120525182,52.1212,52.1517,52.0602,52.0983,6769.9251
2009-07-22 13:55:00,68.31,68.33,68.24,68.3,11283.208534208636,52.0983,52.1136,52.0449,52.0907,11283.2085
2009-07-22 14:00:00,68.35,68.48,68.27,68.29,24002.46179095292,52.1288,52.228,52.0678,52.083,24002.4618
2009-07-22 14:05:00,68.29,68.36,68.25,68.32,12411.5293876295,52.083,52.1364,52.0525,52.1059,12411.5294
2009-07-22 14:10:00,68.31,68.37,68.24,68.29,11283.208534208636,52.0983,52.1441,52.0449,52.083,11283.2085
2009-07-22 14:15:00,68.26,68.27,68.21,68.24,36516.56580162068,52.0602,52.0678,52.022,52.0449,36516.5658
2009-07-22 14:20:00,68.27,68.27,68.17,68.23,6462.201251410401,52.0678,52.0678,51.9915,52.0373,6462.2013
2009-07-22 14:25:00,68.2,68.36,68.18,68.29,20720.073853728587,52.0144,52.1364,51.9992,52.083,20720.0739
2009-07-22 14:30:00,68.29,68.32,68.22,68.26,25438.506513488563,52.083,52.1059,52.0297,52.0602,25438.5065
2009-07-22 14:35:00,68.25,68.3,68.21,68.23,5949.328136219099,52.0525,52.0907,52.022,52.0373,5949.3281
2009-07-22 14:40:00,68.26,68.32,68.19,68.22,12206.38014155298,52.0602,52.1059,52.0068,52.0297,12206.3801
2009-07-22 14:45:00,68.22,68.24,68.21,68.23,3077.2386911478097,52.0297,52.0449,52.022,52.0373,3077.2387
2009-07-22 14:50:00,68.23,68.28,68.15,68.15,10872.910042055595,52.0373,52.0754,51.9763,51.9763,10872.91
2009-07-22 14:55:00,68.14,68.23,68.13,68.2,7590.522104831264,51.9686,52.0373,51.961,52.0144,7590.5221
2009-07-22 15:00:00,68.18,68.27,68.18,68.25,9949.738434711251,51.9992,52.0678,51.9992,52.0525,9949.7384
2009-07-22 15:05:00,68.24,68.27,68.17,68.24,23181.86480664684,52.0449,52.0678,51.9915,52.0449,23181.8648
2009-07-22 15:10:00,68.22,68.22,68.17,68.18,11385.783157246897,52.0297,52.0297,51.9915,51.9992,11385.7832
2009-07-22 15:15:00,68.19,68.25,68.16,68.19,22771.5663144938,52.0068,52.0525,51.9839,52.0068,22771.5663
2009-07-22 15:20:00,68.18,68.2,68.06,68.13,17232.536670427737,51.9992,52.0144,51.9076,51.961,17232.5367
2009-07-22 15:25:00,68.11,68.2,68.05,68.19,10565.186172940814,51.9458,52.0144,51.9,52.0068,10565.1862
2009-07-22 15:30:00,68.17,68.18,68.09,68.12,12821.82787978254,51.9915,51.9992,51.9305,51.9534,12821.8279
2009-07-22 15:35:00,68.11,68.13,68.06,68.11,9334.29069648169,51.9458,51.961,51.9076,51.9458,9334.2907
2009-07-22 15:40:00,68.12,68.13,68.03,68.13,17437.685916504255,51.9534,51.961,51.8848,51.961,17437.6859
2009-07-22 15:45:00,68.16,68.19,67.99,68.0,21438.09621499641,51.9839,52.0068,51.8542,51.8619,21438.0962
2009-07-22 15:50:00,68.0,68.12,68.0,68.03,19591.753000307723,51.8619,51.9534,51.8619,51.8848,19591.753
2009-07-22 15:55:00,68.03,68.14,68.02,68.1,41234.99846138065,51.8848,51.9686,51.8771,51.9381,41234.9985
2009-07-23 09:30:00,67.98,68.49,67.98,68.33,24105.036413991176,51.8466,52.2356,51.8466,52.1136,24105.0364
2009-07-23 09:35:00,68.33,68.81,68.33,68.73,21027.797722843367,52.1136,52.4796,52.1136,52.4186,21027.7977
2009-07-23 09:40:00,68.73,69.03,68.72,69.02,16001.641193968611,52.4186,52.6474,52.411,52.6398,16001.6412
2009-07-23 09:45:00,69.06,69.1,68.8,68.89,15899.06657093035,52.6703,52.7008,52.472,52.5407,15899.0666
2009-07-23 09:50:00,68.94,68.94,68.73,68.74,16001.641193968611,52.5788,52.5788,52.4186,52.4263,16001.6412
2009-07-23 09:55:00,68.79,69.16,68.78,69.08,13026.977125859064,52.4644,52.7466,52.4568,52.6856,13026.9771
2009-07-23 10:00:00,69.09,69.15,69.02,69.11,22463.84244537901,52.6932,52.7389,52.6398,52.7084,22463.8424
2009-07-23 10:05:00,69.1,69.29,69.05,69.28,42978.76705303108,52.7008,52.8457,52.6627,52.8381,42978.7671
2009-07-23 10:10:00,69.32,69.34,69.04,69.09,52210.48312647451,52.8686,52.8839,52.6551,52.6932,52210.4831
2009-07-23 10:15:00,69.05,69.29,68.92,69.29,60519.02759257359,52.6627,52.8457,52.5635,52.8457,60519.0276
2009-07-23 10:20:00,69.28,69.31,69.11,69.26,24720.48415222074,52.8381,52.861,52.7084,52.8228,24720.4842
2009-07-23 10:25:00,69.3,69.32,69.16,69.23,21540.670838034668,52.8533,52.8686,52.7466,52.8,21540.6708
2009-07-23 10:30:00,69.23,69.46,69.14,69.44,38260.3343932711,52.8,52.9754,52.7313,52.9601,38260.3344
2009-07-23 10:35:00,69.43,69.69,69.37,69.68,37952.61052415632,52.9525,53.1508,52.9067,53.1432,37952.6105
2009-07-23 10:40:00,69.71,69.75,69.65,69.71,35695.96881731459,53.166,53.1966,53.1203,53.166,35695.9688
2009-07-23 10:45:00,69.69,69.78,69.65,69.67,38773.2075084624,53.1508,53.2194,53.1203,53.1355,38773.2075
2009-07-23 10:50:00,69.67,69.72,69.6,69.65,43286.49092214586,53.1355,53.1737,53.0822,53.1203,43286.4909
2009-07-23 10:55:00,69.66,69.78,69.62,69.64,28002.87208944507,53.1279,53.2194,53.0974,53.1127,28002.8721
2009-07-23 11:00:00,69.64,69.92,69.64,69.9,19899.476869422502,53.1127,53.3262,53.1127,53.311,19899.4769
2009-07-23 11:05:00,69.9,69.9,69.74,69.76,11078.059288132115,53.311,53.311,53.1889,53.2042,11078.0593
2009-07-23 11:10:00,69.76,69.96,69.67,69.91,17642.835162580777,53.2042,53.3567,53.1355,53.3186,17642.8352
2009-07-23 11:15:00,69.87,69.87,69.72,69.74,39080.93137757719,53.2881,53.2881,53.1737,53.1889,39080.9314
2009-07-23 11:20:00,69.75,69.77,69.69,69.72,14463.021848394706,53.1966,53.2118,53.1508,53.1737,14463.0218
2009-07-23 11:25:00,69.72,69.8,69.66,69.66,28105.44671248333,53.1737,53.2347,53.1279,53.1279,28105.4467
2009-07-23 11:30:00,69.66,69.78,69.64,69.72,50466.71453482408,53.1279,53.2194,53.1127,53.1737,50466.7145
2009-07-23 11:35:00,69.72,69.75,69.67,69.68,33747.05097958765,53.1737,53.1966,53.1355,53.1432,33747.051
2009-07-23 11:40:00,69.69,69.93,69.67,69.68,22361.26782234076,53.1508,53.3338,53.1355,53.1432,22361.2678
2009-07-23 11:45:00,69.69,69.73,69.58,69.73,17847.984408657296,53.1508,53.1813,53.0669,53.1813,17847.9844
2009-07-23 11:50:00,69.73,69.76,69.58,69.61,19386.6037542312,53.1813,53.2042,53.0669,53.0898,19386.6038
2009-07-23 11:55:00,69.61,69.63,69.57,69.58,15386.193455739049,53.0898,53.105,53.0593,53.0669,15386.1935
2009-07-23 12:00:00,69.59,69.65,69.55,69.6,21848.39470714945,53.0745,53.1203,53.044,53.0822,21848.3947
2009-07-23 12:05:00,69.58,69.72,69.56,69.71,52928.50548774233,53.0669,53.1737,53.0516,53.166,52928.5055
2009-07-23 12:10:00,69.7,69.73,69.61,69.71,12616.67863370602,53.1584,53.1813,53.0898,53.166,12616.6786
2009-07-23 12:15:00,69.72,69.73,69.65,69.72,20104.626115499024,53.1737,53.1813,53.1203,53.1737,20104.6261
2009-07-23 12:20:00,69.72,69.75,69.68,69.71,16411.939686121652,53.1737,53.1966,53.1432,53.166,16411.9397
2009-07-23 12:25:00,69.72,69.74,69.68,69.71,22668.99169145553,53.1737,53.1889,53.1432,53.166,22668.9917
2009-07-23 12:30:00,69.72,69.72,69.67,69.71,19591.753000307723,53.1737,53.1737,53.1355,53.166,19591.753
2009-07-23 12:35:00,69.72,69.72,69.66,69.7,16206.790440045132,53.1737,53.1737,53.1279,53.1584,16206.7904
2009-07-23 12:40:00,69.7,69.72,69.66,69.71,20002.051492460763,53.1584,53.1737,53.1279,53.166,20002.0515
2009-07-23 12:45:00,69.71,69.76,69.7,69.71,23079.290183608573,53.166,53.2042,53.1584,53.166,23079.2902
2009-07-23 12:50:00,69.71,69.77,69.67,69.76,22668.99169145553,53.166,53.2118,53.1355,53.2042,22668.9917
2009-07-23 12:55:00,69.77,69.92,69.75,69.89,8616.268335213868,53.2118,53.3262,53.1966,53.3033,8616.2683
2009-07-23 13:00:00,69.9,69.94,69.82,69.85,15488.76807877731,53.311,53.3415,53.2499,53.2728,15488.7681
2009-07-23 13:05:00,69.84,69.84,69.69,69.7,17950.559031695557,53.2652,53.2652,53.1508,53.1584,17950.559
2009-07-23 13:10:00,69.72,69.81,69.72,69.77,8513.693712175607,53.1737,53.2423,53.1737,53.2118,8513.6937
2009-07-23 13:15:00,69.77,69.84,69.72,69.83,9642.014565596472,53.2118,53.2652,53.1737,53.2576,9642.0146
2009-07-23 13:20:00,69.83,69.94,69.83,69.92,14873.320340547749,53.2576,53.3415,53.2576,53.3262,14873.3203
2009-07-23 13:25:00,69.92,69.94,69.88,69.93,14052.723356241666,53.3262,53.3415,53.2957,53.3338,14052.7234
2009-07-23 13:30:00,69.92,69.92,69.87,69.88,7282.798235716484,53.3262,53.3262,53.2881,53.2957,7282.7982
2009-07-23 13:35:00,69.88,70.02,69.88,69.95,19694.327623345984,53.2957,53.4025,53.2957,53.3491,19694.3276
2009-07-23 13:40:00,69.95,69.97,69.93,69.95,10462.611549902556,53.3491,53.3643,53.3338,53.3491,10462.6115
2009-07-23 13:45:00,69.95,69.96,69.93,69.95,8821.417581290389,53.3491,53.3567,53.3338,53.3491,8821.4176
2009-07-23 13:50:00,69.95,69.97,69.85,69.91,19591.753000307723,53.3491,53.3643,53.2728,53.3186,19591.753
2009-07-23 13:55:00,69.92,69.94,69.79,69.81,21540.670838034668,53.3262,53.3415,53.2271,53.2423,21540.6708
2009-07-23 14:00:00,69.82,69.93,69.82,69.93,21643.24546107293,53.2499,53.3338,53.2499,53.3338,21643.2455
2009-07-23 14:05:00,69.92,69.97,69.85,69.85,18976.30526207816,53.3262,53.3643,53.2728,53.2728,18976.3053
2009-07-23 14:10:00,69.87,69.91,69.82,69.91,13642.424864088624,53.2881,53.3186,53.2499,53.3186,13642.4249
2009-07-23 14:15:00,69.93,69.93,69.88,69.9,5231.305774951277,53.3338,53.3338,53.2957,53.311,5231.3058
2009-07-23 14:20:00,69.9,69.97,69.82,69.94,24412.76028310596,53.311,53.3643,53.2499,53.3415,24412.7603
2009-07-23 14:25:00,69.97,69.97,69.93,69.95,10052.313057749512,53.3643,53.3643,53.3338,53.3491,10052.3131
2009-07-23 14:30:00,69.96,69.97,69.87,69.87,21848.39470714945,53.3567,53.3643,53.2881,53.2881,21848.3947
2009-07-23 14:35:00,69.86,70.0,69.81,69.83,25951.379628679864,53.2804,53.3872,53.2423,53.2576,25951.3796
2009-07-23 14:40:00,69.83,69.91,69.75,69.75,22771.5663144938,53.2576,53.3186,53.1966,53.1966,22771.5663
2009-07-23 14:45:00,69.77,69.95,69.77,69.91,19284.029131192943,53.2118,53.3491,53.2118,53.3186,19284.0291
2009-07-23 14:50:00,69.92,69.94,69.79,69.87,12719.25325674428,53.3262,53.3415,53.2271,53.2881,12719.2533
2009-07-23 14:55:00,69.88,69.92,69.85,69.86,14975.894963586008,53.2957,53.3262,53.2728,53.2804,14975.895
2009-07-23 15:00:00,69.86,69.92,69.77,69.85,44619.96102164324,53.2804,53.3262,53.2118,53.2728,44619.961
2009-07-23 15:05:00,69.84,69.88,69.76,69.77,23797.3125448764,53.2652,53.2957,53.2042,53.2118,23797.3125
2009-07-23 15:10:00,69.8,69.8,69.7,69.79,23899.887167914658,53.2347,53.2347,53.1584,53.2271,23899.8872
2009-07-23 15:15:00,69.79,69.79,69.68,69.73,27182.275105138982,53.2271,53.2271,53.1432,53.1813,27182.2751
2009-07-23 15:20:00,69.73,69.89,69.72,69.85,32516.155503128524,53.1813,53.3033,53.1737,53.2728,32516.1555
2009-07-23 15:25:00,69.82,69.85,69.77,69.84,21950.969330187712,53.2499,53.2728,53.2118,53.2652,21950.9693
2009-07-23 15:30:00,69.83,69.84,69.66,69.7,42260.744691763255,53.2576,53.2652,53.1279,53.1584,42260.7447
2009-07-23 15:35:00,69.71,69.73,69.68,69.69,20822.648476766848,53.166,53.1813,53.1432,53.1508,20822.6485
2009-07-23 15:40:00,69.69,69.72,69.66,69.71,41542.72233049543,53.1508,53.1737,53.1279,53.166,41542.7223
2009-07-23 15:45:00,69.71,69.71,69.46,69.52,83598.31777618217,53.166,53.166,52.9754,53.0211,83598.3178
2009-07-23 15:50:00,69.52,69.57,69.35,69.5,40824.699969227615,53.0211,53.0593,52.8915,53.0059,40824.7
2009-07-23 15:55:00,69.5,69.61,69.44,69.59,80521.07908503436,53.0059,53.0898,52.9601,53.0745,80521.0791
2009-07-24 09:30:00,69.31,70.01,69.31,69.77,29644.06605805724,52.861,53.3948,52.861,53.2118,29644.0661
2009-07-24 09:35:00,69.66,69.72,69.22,69.22,11283.208534208636,53.1279,53.1737,52.7923,52.7923,11283.2085
2009-07-24 09:40:00,69.23,69.74,69.22,69.6,11180.633911170376,52.8,53.1889,52.7923,53.0822,11180.6339
2009-07-24 09:45:00,69.6,69.6,69.47,69.49,6359.626628372141,53.0822,53.0822,52.983,52.9983,6359.6266
2009-07-24 09:50:00,69.48,69.65,69.45,69.65,18566.00676992512,52.9906,53.1203,52.9677,53.1203,18566.0068
2009-07-24 09:55:00,69.62,69.62,69.39,69.6,12821.82787978254,53.0974,53.0974,52.922,53.0822,12821.8279
2009-07-24 10:00:00,69.57,69.59,69.35,69.44,32413.580880090263,53.0593,53.0745,52.8915,52.9601,32413.5809
2009-07-24 10:05:00,69.44,69.45,69.38,69.38,23592.163298799875,52.9601,52.9677,52.9144,52.9144,23592.1633
2009-07-24 10:10:00,69.39,69.4,69.28,69.31,19694.327623345984,52.922,52.9296,52.8381,52.861,19694.3276
2009-07-24 10:15:00,69.3,69.37,69.29,69.37,12514.10401066776,52.8533,52.9067,52.8457,52.9067,12514.104
2009-07-24 10:20:00,69.35,69.5,69.34,69.49,10872.910042055595,52.8915,53.0059,52.8839,52.9983,10872.91
2009-07-24 10:25:00,69.51,69.61,69.5,69.56,16719.663555236435,53.0135,53.0898,53.0059,53.0516,16719.6636
2009-07-24 10:30:00,69.59,69.61,69.48,69.51,11693.507026361678,53.0745,53.0898,52.9906,53.0135,11693.507
2009-07-24 10:35:00,69.52,69.59,69.49,69.54,11078.059288132115,53.0211,53.0745,52.9983,53.0364,11078.0593
2009-07-24 10:40:00,69.53,69.61,69.52,69.6,11796.081649399935,53.0288,53.0898,53.0211,53.0822,11796.0816
2009-07-24 10:45:00,69.57,69.58,69.43,69.46,11590.932403323415,53.0593,53.0669,52.9525,52.9754,11590.9324
2009-07-24 10:50:00,69.47,69.47,69.27,69.32,12821.82787978254,52.983,52.983,52.8305,52.8686,12821.8279
2009-07-24 10:55:00,69.32,69.34,69.29,69.29,11796.081649399935,52.8686,52.8839,52.8457,52.8457,11796.0816
2009-07-24 11:00:00,69.3,69.33,69.27,69.31,11796.081649399935,52.8533,52.8762,52.8305,52.861,11796.0816
2009-07-24 11:05:00,69.35,69.38,69.26,69.33,11590.932403323415,52.8915,52.9144,52.8228,52.8762,11590.9324
2009-07-24 11:10:00,69.35,69.38,69.33,69.33,9744.58918863473,52.8915,52.9144,52.8762,52.8762,9744.5892
2009-07-24 11:15:00,69.33,69.33,69.26,69.33,10257.462303826032,52.8762,52.8762,52.8228,52.8762,10257.4623
2009-07-24 11:20:00,69.32,69.47,69.32,69.45,4923.581905836496,52.8686,52.983,52.8686,52.9677,4923.5819
2009-07-24 11:25:00,69.45,69.46,69.4,69.46,5949.328136219099,52.9677,52.9754,52.9296,52.9754,5949.3281
2009-07-24 11:30:00,69.45,69.46,69.41,69.41,13437.275618012103,52.9677,52.9754,52.9372,52.9372,13437.2756
2009-07-24 11:35:00,69.42,69.42,69.35,69.36,4205.559544568673,52.9449,52.9449,52.8915,52.8991,4205.5595
2009-07-24 11:40:00,69.36,69.36,69.31,69.31,10462.611549902556,52.8991,52.8991,52.861,52.861,10462.6115
2009-07-24 11:45:00,69.32,69.44,69.31,69.43,6564.775874448661,52.8686,52.9601,52.861,52.9525,6564.7759
2009-07-24 11:50:00,69.45,69.48,69.45,69.45,12924.402502820802,52.9677,52.9906,52.9677,52.9677,12924.4025
2009-07-24 11:55:00,69.45,69.5,69.41,69.45,14668.171094471229,52.9677,53.0059,52.9372,52.9677,14668.1711
2009-07-24 12:00:00,69.45,69.45,69.39,69.42,8513.693712175607,52.9677,52.9677,52.922,52.9449,8513.6937
2009-07-24 12:05:00,69.42,69.61,69.42,69.61,5744.178890142579,52.9449,53.0898,52.9449,53.0898,5744.1789
2009-07-24 12:10:00,69.6,69.66,69.52,69.57,10052.313057749512,53.0822,53.1279,53.0211,53.0593,10052.3131
2009-07-24 12:15:00,69.58,69.63,69.57,69.6,5436.455021027798,53.0669,53.105,53.0593,53.0822,5436.455
2009-07-24 12:20:00,69.62,69.66,69.6,69.62,8923.992204328648,53.0974,53.1279,53.0822,53.0974,8923.9922
2009-07-24 12:25:00,69.61,69.63,69.59,69.61,7282.798235716484,53.0898,53.105,53.0745,53.0898,7282.7982
2009-07-24 12:30:00,69.62,69.62,69.57,69.6,4821.007282798236,53.0974,53.0974,53.0593,53.0822,4821.0073
2009-07-24 12:35:00,69.6,69.62,69.58,69.61,4615.858036721715,53.0822,53.0974,53.0669,53.0898,4615.858
2009-07-24 12:40:00,69.61,69.67,69.6,69.6,4923.581905836496,53.0898,53.1355,53.0822,53.0822,4923.5819
2009-07-24 12:45:00,69.6,69.65,69.59,69.65,6257.0520053338805,53.0822,53.1203,53.0745,53.1203,6257.052
2009-07-24 12:50:00,69.64,69.64,69.54,69.54,5744.178890142579,53.1127,53.1127,53.0364,53.0364,5744.1789
2009-07-24 12:55:00,69.55,69.59,69.51,69.51,8103.395220022566,53.044,53.0745,53.0135,53.0135,8103.3952
2009-07-24 13:00:00,69.51,69.52,69.44,69.44,6154.47738229562,53.0135,53.0211,52.9601,52.9601,6154.4774
2009-07-24 13:05:00,69.42,69.52,69.42,69.52,8718.842958252128,52.9449,53.0211,52.9449,53.0211,8718.843
2009-07-24 13:10:00,69.51,69.53,69.5,69.5,4718.432659759975,53.0135,53.0288,53.0059,53.0059,4718.4327
2009-07-24 13:15:00,69.53,69.56,69.49,69.5,9231.71607344343,53.0288,53.0516,52.9983,53.0059,9231.7161
2009-07-24 13:20:00,69.5,69.55,69.5,69.54,15591.34270181557,53.0059,53.044,53.0059,53.0364,15591.3427
2009-07-24 13:25:00,69.54,69.56,69.46,69.46,6359.626628372141,53.0364,53.0516,52.9754,52.9754,6359.6266
2009-07-24 13:30:00,69.47,69.56,69.47,69.56,11590.932403323415,52.983,53.0516,52.983,53.0516,11590.9324
2009-07-24 13:35:00,69.54,69.6,69.51,69.6,10872.910042055595,53.0364,53.0822,53.0135,53.0822,10872.91
2009-07-24 13:40:00,69.59,69.59,69.51,69.53,7898.245973946045,53.0745,53.0745,53.0135,53.0288,7898.246
2009-07-24 13:45:00,69.53,69.6,69.53,69.55,7282.798235716484,53.0288,53.0822,53.0288,53.044,7282.7982
2009-07-24 13:50:00,69.55,69.58,69.52,69.52,5128.731151913016,53.044,53.0669,53.0211,53.0211,5128.7312
2009-07-24 13:55:00,69.53,69.56,69.52,69.53,5333.880397989537,53.0288,53.0516,53.0211,53.0288,5333.8804
2009-07-24 14:00:00,69.53,69.58,69.46,69.48,17437.685916504255,53.0288,53.0669,52.9754,52.9906,17437.6859
2009-07-24 14:05:00,69.47,69.58,69.46,69.53,16104.215817006872,52.983,53.0669,52.9754,53.0288,16104.2158
2009-07-24 14:10:00,69.55,69.62,69.53,69.61,8308.544466099087,53.044,53.0974,53.0288,53.0898,8308.5445
2009-07-24 14:15:00,69.6,69.61,69.57,69.6,13539.850241050364,53.0822,53.0898,53.0593,53.0822,13539.8502
2009-07-24 14:20:00,69.59,69.6,69.48,69.51,8616.268335213868,53.0745,53.0822,52.9906,53.0135,8616.2683
2009-07-24 14:25:00,69.51,69.54,69.47,69.48,7693.096727869524,53.0135,53.0364,52.983,52.9906,7693.0967
2009-07-24 14:30:00,69.49,69.5,69.43,69.48,12001.23089547646,52.9983,53.0059,52.9525,52.9906,12001.2309
2009-07-24 14:35:00,69.45,69.55,69.43,69.46,11590.932403323415,52.9677,53.044,52.9525,52.9754,11590.9324
2009-07-24 14:40:00,69.44,69.49,69.42,69.46,6154.47738229562,52.9601,52.9983,52.9449,52.9754,6154.4774
2009-07-24 14:45:00,69.46,69.63,69.45,69.56,19796.902246384245,52.9754,53.105,52.9677,53.0516,19796.9022
2009-07-24 14:50:00,69.57,69.57,69.41,69.45,10052.313057749512,53.0593,53.0593,52.9372,52.9677,10052.3131
2009-07-24 14:55:00,69.45,69.47,69.41,69.45,19181.45450815468,52.9677,52.983,52.9372,52.9677,19181.4545
2009-07-24 15:00:00,69.46,69.51,69.43,69.5,13950.148733203405,52.9754,53.0135,52.9525,53.0059,13950.1487
2009-07-24 15:05:00,69.5,69.53,69.48,69.52,20207.200738537285,53.0059,53.0288,52.9906,53.0211,20207.2007
2009-07-24 15:10:00,69.52,69.63,69.52,69.6,35695.96881731459,53.0211,53.105,53.0211,53.0822,35695.9688
2009-07-24 15:15:00,69.63,69.74,69.62,69.73,11590.932403323415,53.105,53.1889,53.0974,53.1813,11590.9324
2009-07-24 15:20:00,69.73,69.87,69.72,69.84,18566.00676992512,53.1813,53.2881,53.1737,53.2652,18566.0068
2009-07-24 15:25:00,69.85,69.95,69.85,69.9,17027.387424351215,53.2728,53.3491,53.2728,53.311,17027.3874
2009-07-24 15:30:00,69.9,69.9,69.79,69.79,13847.574110165144,53.311,53.311,53.2271,53.2271,13847.5741
2009-07-24 15:35:00,69.81,69.83,69.77,69.78,24105.036413991176,53.2423,53.2576,53.2118,53.2194,24105.0364
2009-07-24 15:40:00,69.77,69.85,69.76,69.85,21232.94696891989,53.2118,53.2728,53.2042,53.2728,21232.947
2009-07-24 15:45:00,69.85,69.94,69.83,69.94,22361.26782234076,53.2728,53.3415,53.2576,53.3415,22361.2678
2009-07-24 15:50:00,69.96,70.05,69.92,70.04,32105.857010975484,53.3567,53.4254,53.3262,53.4177,32105.857
2009-07-24 15:55:00,70.04,70.07,69.94,69.98,40209.25223099805,53.4177,53.4406,53.3415,53.372,40209.2522
2009-07-27 09:30:00,70.09,70.34,69.76,70.34,20002.051492460763,53.4559,53.6465,53.2042,53.6465,20002.0515
2009-07-27 09:35:00,70.35,70.77,70.33,70.62,25335.9318904503,53.6542,53.9745,53.6389,53.8601,25335.9319
2009-07-27 09:40:00,70.66,70.67,70.26,70.28,10770.335419017334,53.8906,53.8982,53.5855,53.6008,10770.3354
2009-07-27 09:45:00,70.29,70.34,70.04,70.04,17950.559031695557,53.6084,53.6465,53.4177,53.4177,17950.559
2009-07-27 09:50:00,70.1,70.19,69.95,70.15,16206.790440045132,53.4635,53.5321,53.3491,53.5016,16206.7904
2009-07-27 09:55:00,70.14,70.14,69.9,69.99,12514.10401066776,53.494,53.494,53.311,53.3796,12514.104
2009-07-27 10:00:00,70.05,70.12,69.94,69.99,25335.9318904503,53.4254,53.4787,53.3415,53.3796,25335.9319
2009-07-27 10:05:00,70.0,70.04,69.93,69.94,21745.82008411119,53.3872,53.4177,53.3338,53.3415,21745.8201
2009-07-27 10:10:00,69.95,69.96,69.78,69.83,23899.887167914658,53.3491,53.3567,53.2194,53.2576,23899.8872
2009-07-27 10:15:00,69.84,69.87,69.71,69.72,10667.760795979077,53.2652,53.2881,53.166,53.1737,10667.7608
2009-07-27 10:20:00,69.7,69.91,69.7,69.85,7180.223612678223,53.1584,53.3186,53.1584,53.2728,7180.2236
2009-07-27 10:25:00,69.82,69.87,69.65,69.72,14873.320340547749,53.2499,53.2881,53.1203,53.1737,14873.3203
2009-07-27 10:30:00,69.72,69.73,69.66,69.67,7282.798235716484,53.1737,53.1813,53.1279,53.1355,7282.7982
2009-07-27 10:35:00,69.65,69.76,69.63,69.76,10360.036926864292,53.1203,53.2042,53.105,53.2042,10360.0369
2009-07-27 10:40:00,69.76,69.78,69.61,69.62,10360.036926864292,53.2042,53.2194,53.0898,53.0974,10360.0369
2009-07-27 10:45:00,69.62,69.73,69.59,69.71,11180.633911170376,53.0974,53.1813,53.0745,53.166,11180.6339
2009-07-27 10:50:00,69.73,69.73,69.56,69.56,5744.178890142579,53.1813,53.1813,53.0516,53.0516,5744.1789
2009-07-27 10:55:00,69.59,69.59,69.51,69.55,8821.417581290389,53.0745,53.0745,53.0135,53.044,8821.4176
2009-07-27 11:00:00,69.55,69.55,69.41,69.51,12924.402502820802,53.044,53.044,52.9372,53.0135,12924.4025
2009-07-27 11:05:00,69.51,69.55,69.47,69.54,9129.14145040517,53.0135,53.044,52.983,53.0364,9129.1415
2009-07-27 11:10:00,69.53,69.57,69.48,69.53,7282.798235716484,53.0288,53.0593,52.9906,53.0288,7282.7982
2009-07-27 11:15:00,69.57,69.58,69.46,69.58,23181.86480664684,53.0593,53.0669,52.9754,53.0669,23181.8648
2009-07-27 11:20:00,69.59,69.72,69.57,69.72,9334.29069648169,53.0745,53.1737,53.0593,53.1737,9334.2907
2009-07-27 11:25:00,69.72,69.73,69.58,69.58,10565.186172940814,53.1737,53.1813,53.0669,53.0669,10565.1862
2009-07-27 11:30:00,69.62,69.63,69.52,69.53,9539.43994255821,53.0974,53.105,53.0211,53.0288,9539.4399
2009-07-27 11:35:00,69.53,69.54,69.42,69.54,19181.45450815468,53.0288,53.0364,52.9449,53.0364,19181.4545
2009-07-27 11:40:00,69.54,69.63,69.52,69.62,10770.335419017334,53.0364,53.105,53.0211,53.0974,10770.3354
2009-07-27 11:45:00,69.61,69.65,69.57,69.57,5641.604267104318,53.0898,53.1203,53.0593,53.0593,5641.6043
2009-07-27 11:50:00,69.57,69.57,69.55,69.57,6975.074366601702,53.0593,53.0593,53.044,53.0593,6975.0744
2009-07-27 11:55:00,69.56,69.56,69.45,69.45,5641.604267104318,53.0516,53.0516,52.9677,52.9677,5641.6043
2009-07-27 12:00:00,69.5,69.55,69.44,69.55,3795.261052415632,53.0059,53.044,52.9601,53.044,3795.2611
2009-07-27 12:05:00,69.5,69.5,69.4,69.46,8821.417581290389,53.0059,53.0059,52.9296,52.9754,8821.4176
2009-07-27 12:10:00,69.48,69.51,69.47,69.51,3590.111806339112,52.9906,53.0135,52.983,53.0135,3590.1118
2009-07-27 12:15:00,69.51,69.59,69.5,69.59,4205.559544568673,53.0135,53.0745,53.0059,53.0745,4205.5595
2009-07-27 12:20:00,69.58,69.61,69.53,69.58,3692.686429377372,53.0669,53.0898,53.0288,53.0669,3692.6864
2009-07-27 12:25:00,69.6,69.61,69.57,69.59,5026.156528874756,53.0822,53.0898,53.0593,53.0745,5026.1565
2009-07-27 12:30:00,69.6,69.62,69.55,69.55,4102.984921530413,53.0822,53.0974,53.044,53.044,4102.9849
2009-07-27 12:35:00,69.56,69.58,69.53,69.54,4923.581905836496,53.0516,53.0669,53.0288,53.0364,4923.5819
2009-07-27 12:40:00,69.54,69.61,69.51,69.56,12001.23089547646,53.0364,53.0898,53.0135,53.0516,12001.2309
2009-07-27 12:45:00,69.59,69.62,69.46,69.55,18566.00676992512,53.0745,53.0974,52.9754,53.044,18566.0068
2009-07-27 12:50:00,69.55,69.67,69.53,69.62,7282.798235716484,53.044,53.1355,53.0288,53.0974,7282.7982
2009-07-27 12:55:00,69.62,69.74,69.59,69.74,19796.902246384245,53.0974,53.1889,53.0745,53.1889,19796.9022
2009-07-27 13:00:00,69.78,69.82,69.76,69.82,8103.395220022566,53.2194,53.2499,53.2042,53.2499,8103.3952
2009-07-27 13:05:00,69.8,69.82,69.73,69.79,7077.648989639963,53.2347,53.2499,53.1813,53.2271,7077.649
2009-07-27 13:10:00,69.79,69.87,69.79,69.84,9744.58918863473,53.2271,53.2881,53.2271,53.2652,9744.5892
2009-07-27 13:15:00,69.8,69.83,69.74,69.78,7077.648989639963,53.2347,53.2576,53.1889,53.2194,7077.649
2009-07-27 13:20:00,69.77,69.79,69.72,69.72,5231.305774951277,53.2118,53.2271,53.1737,53.1737,5231.3058
2009-07-27 13:25:00,69.71,69.8,69.68,69.72,29541.491435018976,53.166,53.2347,53.1432,53.1737,29541.4914
2009-07-27 13:30:00,69.72,69.84,69.7,69.79,11590.932403323415,53.1737,53.2652,53.1584,53.2271,11590.9324
2009-07-27 13:35:00,69.8,69.92,69.79,69.86,7385.372858754744,53.2347,53.3262,53.2271,53.2804,7385.3729
2009-07-27 13:40:00,69.9,69.94,69.86,69.87,9949.738434711251,53.311,53.3415,53.2804,53.2881,9949.7384
2009-07-27 13:45:00,69.86,69.93,69.85,69.93,6257.0520053338805,53.2804,53.3338,53.2728,53.3338,6257.052
2009-07-27 13:50:00,69.92,69.99,69.92,69.92,6051.902759257359,53.3262,53.3796,53.3262,53.3262,6051.9028
2009-07-27 13:55:00,69.95,70.05,69.95,70.02,7385.372858754744,53.3491,53.4254,53.3491,53.4025,7385.3729
2009-07-27 14:00:00,70.02,70.04,69.98,70.01,4102.984921530413,53.4025,53.4177,53.372,53.3948,4102.9849
2009-07-27 14:05:00,70.01,70.01,69.86,69.89,3897.8356754538927,53.3948,53.3948,53.2804,53.3033,3897.8357
2009-07-27 14:10:00,69.87,70.05,69.87,70.05,9539.43994255821,53.2881,53.4254,53.2881,53.4254,9539.4399
2009-07-27 14:15:00,70.0,70.06,70.0,70.01,8103.395220022566,53.3872,53.433,53.3872,53.3948,8103.3952
2009-07-27 14:20:00,70.03,70.03,69.97,69.97,5539.029644066058,53.4101,53.4101,53.3643,53.3643,5539.0296
2009-07-27 14:25:00,70.01,70.04,69.86,70.04,14668.171094471229,53.3948,53.4177,53.2804,53.4177,14668.1711
2009-07-27 14:30:00,70.04,70.08,70.01,70.04,7898.245973946045,53.4177,53.4482,53.3948,53.4177,7898.246
2009-07-27 14:35:00,70.03,70.2,70.03,70.15,11283.208534208636,53.4101,53.5398,53.4101,53.5016,11283.2085
2009-07-27 14:40:00,70.14,70.28,70.11,70.28,8513.693712175607,53.494,53.6008,53.4711,53.6008,8513.6937
2009-07-27 14:45:00,70.28,70.29,70.2,70.29,7385.372858754744,53.6008,53.6084,53.5398,53.6084,7385.3729
2009-07-27 14:50:00,70.27,70.29,70.19,70.19,4410.708790645194,53.5931,53.6084,53.5321,53.5321,4410.7088
2009-07-27 14:55:00,70.22,70.24,70.2,70.2,5744.178890142579,53.555,53.5703,53.5398,53.5398,5744.1789
2009-07-27 15:00:00,70.24,70.24,70.2,70.2,6667.350497486921,53.5703,53.5703,53.5398,53.5398,6667.3505
2009-07-27 15:05:00,70.2,70.2,70.11,70.12,6872.499743563442,53.5398,53.5398,53.4711,53.4787,6872.4997
2009-07-27 15:10:00,70.12,70.2,70.11,70.18,11590.932403323415,53.4787,53.5398,53.4711,53.5245,11590.9324
2009-07-27 15:15:00,70.19,70.22,70.16,70.18,11488.357780285158,53.5321,53.555,53.5092,53.5245,11488.3578
2009-07-27 15:20:00,70.19,70.19,70.16,70.18,9026.566827366907,53.5321,53.5321,53.5092,53.5245,9026.5668
2009-07-27 15:25:00,70.2,70.34,70.18,70.28,19284.029131192943,53.5398,53.6465,53.5245,53.6008,19284.0291
2009-07-27 15:30:00,70.26,70.29,70.18,70.29,13847.574110165144,53.5855,53.6084,53.5245,53.6084,13847.5741
2009-07-27 15:35:00,70.3,70.31,70.23,70.27,12001.23089547646,53.616,53.6236,53.5626,53.5931,12001.2309
2009-07-27 15:40:00,70.28,70.28,70.18,70.2,13642.424864088624,53.6008,53.6008,53.5245,53.5398,13642.4249
2009-07-27 15:45:00,70.22,70.31,70.2,70.3,19078.87988511642,53.555,53.6236,53.5398,53.616,19078.8799
2009-07-27 15:50:00,70.3,70.4,70.28,70.33,17540.260539542516,53.616,53.6923,53.6008,53.6389,17540.2605
2009-07-27 15:55:00,70.35,70.45,70.34,70.45,27900.29746640681,53.6542,53.7304,53.6465,53.7304,27900.2975
2009-07-28 09:30:00,70.31,70.83,69.84,70.73,23284.43942968509,53.6236,54.0202,53.2652,53.944,23284.4394
2009-07-28 09:35:00,70.75,70.91,70.68,70.82,18463.43214688686,53.9592,54.0813,53.9058,54.0126,18463.4321
2009-07-28 09:40:00,70.83,70.98,70.74,70.89,14360.447225356444,54.0202,54.1346,53.9516,54.066,14360.4472
2009-07-28 09:45:00,70.89,71.1,70.88,70.93,10667.760795979077,54.066,54.2262,54.0584,54.0965,10667.7608
2009-07-28 09:50:00,70.92,70.95,70.86,70.95,6872.499743563442,54.0889,54.1118,54.0431,54.1118,6872.4997
2009-07-28 09:55:00,70.97,70.97,70.76,70.82,7385.372858754744,54.127,54.127,53.9669,54.0126,7385.3729
2009-07-28 10:00:00,70.79,70.79,70.48,70.55,14463.021848394706,53.9897,53.9897,53.7533,53.8067,14463.0218
2009-07-28 10:05:00,70.58,70.7,70.51,70.67,11283.208534208636,53.8296,53.9211,53.7762,53.8982,11283.2085
2009-07-28 10:10:00,70.69,70.77,70.46,70.48,14565.596471432968,53.9135,53.9745,53.7381,53.7533,14565.5965
2009-07-28 10:15:00,70.5,70.65,70.29,70.65,16822.238178274692,53.7686,53.883,53.6084,53.883,16822.2382
2009-07-28 10:20:00,70.64,70.66,70.58,70.58,10770.335419017334,53.8753,53.8906,53.8296,53.8296,10770.3354
2009-07-28 10:25:00,70.56,70.75,70.56,70.65,11078.059288132115,53.8143,53.9592,53.8143,53.883,11078.0593
2009-07-28 10:30:00,70.62,70.62,70.42,70.51,23694.737921838136,53.8601,53.8601,53.7075,53.7762,23694.7379
2009-07-28 10:35:00,70.55,70.69,70.54,70.69,7898.245973946045,53.8067,53.9135,53.7991,53.9135,7898.246
2009-07-28 10:40:00,70.69,70.74,70.62,70.72,8103.395220022566,53.9135,53.9516,53.8601,53.9363,8103.3952
2009-07-28 10:45:00,70.69,70.72,70.63,70.67,9949.738434711251,53.9135,53.9363,53.8677,53.8982,9949.7384
2009-07-28 10:50:00,70.67,70.68,70.56,70.63,17950.559031695557,53.8982,53.9058,53.8143,53.8677,17950.559
2009-07-28 10:55:00,70.65,70.73,70.63,70.66,4718.432659759975,53.883,53.944,53.8677,53.8906,4718.4327
2009-07-28 11:00:00,70.66,70.66,70.57,70.6,13026.977125859064,53.8906,53.8906,53.8219,53.8448,13026.9771
2009-07-28 11:05:00,70.62,70.62,70.39,70.39,14873.320340547749,53.8601,53.8601,53.6847,53.6847,14873.3203
2009-07-28 11:10:00,70.39,70.57,70.29,70.57,16001.641193968611,53.6847,53.8219,53.6084,53.8219,16001.6412
2009-07-28 11:15:00,70.58,70.66,70.51,70.57,15283.61883270079,53.8296,53.8906,53.7762,53.8219,15283.6188
2009-07-28 11:20:00,70.56,70.66,70.56,70.64,9949.738434711251,53.8143,53.8906,53.8143,53.8753,9949.7384
2009-07-28 11:25:00,70.63,70.64,70.53,70.56,16309.365063083393,53.8677,53.8753,53.7914,53.8143,16309.3651
2009-07-28 11:30:00,70.56,70.56,70.5,70.5,12103.80551851472,53.8143,53.8143,53.7686,53.7686,12103.8055
2009-07-28 11:35:00,70.5,70.58,70.48,70.54,16411.939686121652,53.7686,53.8296,53.7533,53.7991,16411.9397
2009-07-28 11:40:00,70.54,70.58,70.5,70.53,8205.969843060826,53.7991,53.8296,53.7686,53.7914,8205.9698
2009-07-28 11:45:00,70.56,70.56,70.44,70.44,19386.6037542312,53.8143,53.8143,53.7228,53.7228,19386.6038
2009-07-28 11:50:00,70.49,70.51,70.43,70.43,16617.088932198174,53.7609,53.7762,53.7152,53.7152,16617.0889
2009-07-28 11:55:00,70.44,70.49,70.35,70.47,10257.462303826032,53.7228,53.7609,53.6542,53.7457,10257.4623
2009-07-28 12:00:00,70.47,70.49,70.44,70.48,16206.790440045132,53.7457,53.7609,53.7228,53.7533,16206.7904
2009-07-28 12:05:00,70.48,70.48,70.37,70.38,11078.059288132115,53.7533,53.7533,53.6694,53.677,11078.0593
2009-07-28 12:10:00,70.39,70.48,70.36,70.39,9231.71607344343,53.6847,53.7533,53.6618,53.6847,9231.7161
2009-07-28 12:15:00,70.39,70.42,70.39,70.39,8308.544466099087,53.6847,53.7075,53.6847,53.6847,8308.5445
2009-07-28 12:20:00,70.39,70.4,70.33,70.36,10462.611549902556,53.6847,53.6923,53.6389,53.6618,10462.6115
2009-07-28 12:25:00,70.37,70.37,70.31,70.37,21848.39470714945,53.6694,53.6694,53.6236,53.6694,21848.3947
2009-07-28 12:30:00,70.35,70.4,70.34,70.39,11180.633911170376,53.6542,53.6923,53.6465,53.6847,11180.6339
2009-07-28 12:35:00,70.39,70.43,70.33,70.33,14360.447225356444,53.6847,53.7152,53.6389,53.6389,14360.4472
2009-07-28 12:40:00,70.34,70.38,70.29,70.3,10565.186172940814,53.6465,53.677,53.6084,53.616,10565.1862
2009-07-28 12:45:00,70.3,70.38,70.24,70.34,24515.33490614422,53.616,53.677,53.5703,53.6465,24515.3349
2009-07-28 12:50:00,70.34,70.37,70.27,70.35,13129.551748897322,53.6465,53.6694,53.5931,53.6542,13129.5517
2009-07-28 12:55:00,70.35,70.35,70.31,70.32,10052.313057749512,53.6542,53.6542,53.6236,53.6313,10052.3131
2009-07-28 13:00:00,70.33,70.38,70.32,70.34,12821.82787978254,53.6389,53.677,53.6313,53.6465,12821.8279
2009-07-28 13:05:00,70.34,70.39,70.34,70.39,13129.551748897322,53.6465,53.6847,53.6465,53.6847,13129.5517
2009-07-28 13:10:00,70.38,70.49,70.37,70.48,8205.969843060826,53.677,53.7609,53.6694,53.7533,8205.9698
2009-07-28 13:15:00,70.49,70.49,70.44,70.49,8411.119089137346,53.7609,53.7609,53.7228,53.7609,8411.1191
2009-07-28 13:20:00,70.48,70.5,70.42,70.42,12103.80551851472,53.7533,53.7686,53.7075,53.7075,12103.8055
2009-07-28 13:25:00,70.43,70.5,70.43,70.46,6051.902759257359,53.7152,53.7686,53.7152,53.7381,6051.9028
2009-07-28 13:30:00,70.44,70.47,70.38,70.43,9539.43994255821,53.7228,53.7457,53.677,53.7152,9539.4399
2009-07-28 13:35:00,70.42,70.49,70.38,70.49,21745.82008411119,53.7075,53.7609,53.677,53.7609,21745.8201
2009-07-28 13:40:00,70.49,70.5,70.43,70.44,10154.887680787771,53.7609,53.7686,53.7152,53.7228,10154.8877
2009-07-28 13:45:00,70.43,70.49,70.41,70.49,6872.499743563442,53.7152,53.7609,53.6999,53.7609,6872.4997
2009-07-28 13:50:00,70.49,70.6,70.41,70.6,47184.32659759975,53.7609,53.8448,53.6999,53.8448,47184.3266
2009-07-28 13:55:00,70.6,70.6,70.45,70.47,14257.872602318186,53.8448,53.8448,53.7304,53.7457,14257.8726
2009-07-28 14:00:00,70.47,70.47,70.39,70.4,11078.059288132115,53.7457,53.7457,53.6847,53.6923,11078.0593
2009-07-28 14:05:00,70.41,70.43,70.34,70.43,15591.34270181557,53.6999,53.7152,53.6465,53.7152,15591.3427
2009-07-28 14:10:00,70.45,70.48,70.34,70.35,8000.820596984306,53.7304,53.7533,53.6465,53.6542,8000.8206
2009-07-28 14:15:00,70.35,70.4,70.32,70.33,11385.783157246897,53.6542,53.6923,53.6313,53.6389,11385.7832
2009-07-28 14:20:00,70.33,70.39,70.3,70.39,13642.424864088624,53.6389,53.6847,53.616,53.6847,13642.4249
2009-07-28 14:25:00,70.38,70.39,70.26,70.28,18155.70827777208,53.677,53.6847,53.5855,53.6008,18155.7083
2009-07-28 14:30:00,70.29,70.47,70.28,70.37,25233.35726741204,53.6084,53.7457,53.6008,53.6694,25233.3573
2009-07-28 14:35:00,70.37,70.46,70.36,70.46,12514.10401066776,53.6694,53.7381,53.6618,53.7381,12514.104
2009-07-28 14:40:00,70.46,70.52,70.38,70.41,13129.551748897322,53.7381,53.7838,53.677,53.6999,13129.5517
2009-07-28 14:45:00,70.39,70.46,70.35,70.42,9949.738434711251,53.6847,53.7381,53.6542,53.7075,9949.7384
2009-07-28 14:50:00,70.42,70.43,70.3,70.32,13950.148733203405,53.7075,53.7152,53.616,53.6313,13950.1487
2009-07-28 14:55:00,70.31,70.35,70.26,70.28,10770.335419017334,53.6236,53.6542,53.5855,53.6008,10770.3354
2009-07-28 15:00:00,70.28,70.31,70.26,70.3,11078.059288132115,53.6008,53.6236,53.5855,53.616,11078.0593
2009-07-28 15:05:00,70.31,70.31,70.26,70.3,14770.745717509488,53.6236,53.6236,53.5855,53.616,14770.7457
2009-07-28 15:10:00,70.3,70.35,70.29,70.34,14668.171094471229,53.616,53.6542,53.6084,53.6465,14668.1711
2009-07-28 15:15:00,70.34,70.41,70.28,70.28,14155.297979279923,53.6465,53.6999,53.6008,53.6008,14155.298
2009-07-28 15:20:00,70.3,70.47,70.22,70.47,23489.588675761617,53.616,53.7457,53.555,53.7457,23489.5887
2009-07-28 15:25:00,70.44,70.44,70.25,70.27,17437.685916504255,53.7228,53.7228,53.5779,53.5931,17437.6859
2009-07-28 15:30:00,70.27,70.28,70.14,70.27,21335.52159195815,53.5931,53.6008,53.494,53.5931,21335.5216
2009-07-28 15:35:00,70.28,70.31,70.19,70.19,27489.99897425377,53.6008,53.6236,53.5321,53.5321,27489.999
2009-07-28 15:40:00,70.19,70.29,70.19,70.25,45030.259513796285,53.5321,53.6084,53.5321,53.5779,45030.2595
2009-07-28 15:45:00,70.26,70.38,70.25,70.29,33336.752487434605,53.5855,53.677,53.5779,53.6084,33336.7525
2009-07-28 15:50:00,70.29,70.35,70.23,70.23,52415.63237255103,53.6084,53.6542,53.5626,53.5626,52415.6324
2009-07-28 15:55:00,70.23,70.3,70.19,70.3,90983.69063493692,53.5626,53.616,53.5321,53.616,90983.6906
2009-07-29 09:30:00,69.99,71.07,69.84,70.67,49748.69217355626,53.3796,54.2033,53.2652,53.8982,49748.6922
2009-07-29 09:35:00,70.65,71.22,70.45,71.22,41234.99846138065,53.883,54.3177,53.7304,54.3177,41234.9985
2009-07-29 09:40:00,71.19,71.34,71.0,71.14,20617.49923069033,54.2948,54.4092,54.1499,54.2567,20617.4992
2009-07-29 09:45:00,71.15,71.52,71.14,71.41,40619.55072315109,54.2643,54.5465,54.2567,54.4626,40619.5507
2009-07-29 09:50:00,71.42,71.42,71.11,71.35,17950.559031695557,54.4702,54.4702,54.2338,54.4168,17950.559
2009-07-29 09:55:00,71.34,71.7,71.29,71.69,20925.22309980511,54.4092,54.6838,54.3711,54.6761,20925.2231
2009-07-29 10:00:00,71.66,71.92,71.61,71.92,200943.686531952,54.6533,54.8516,54.6151,54.8516,200943.6865
2009-07-29 10:05:00,71.89,71.95,71.81,71.85,24310.1856600677,54.8287,54.8744,54.7677,54.7982,24310.1857
2009-07-29 10:10:00,71.85,71.86,71.75,71.84,19899.476869422502,54.7982,54.8058,54.7219,54.7905,19899.4769
2009-07-29 10:15:00,71.85,71.9,71.6,71.61,37644.88665504154,54.7982,54.8363,54.6075,54.6151,37644.8867
2009-07-29 10:20:00,71.62,71.72,71.53,71.64,15899.06657093035,54.6228,54.699,54.5541,54.638,15899.0666
2009-07-29 10:25:00,71.63,71.71,71.54,71.7,21540.670838034668,54.6304,54.6914,54.5617,54.6838,21540.6708
2009-07-29 10:30:00,71.73,71.75,71.5,71.63,16924.812801312954,54.7066,54.7219,54.5312,54.6304,16924.8128
2009-07-29 10:35:00,71.58,71.63,71.5,71.5,16206.790440045132,54.5922,54.6304,54.5312,54.5312,16206.7904
2009-07-29 10:40:00,71.5,71.6,71.47,71.53,13847.574110165144,54.5312,54.6075,54.5084,54.5541,13847.5741
2009-07-29 10:45:00,71.52,71.67,71.45,71.56,18976.30526207816,54.5465,54.6609,54.4931,54.577,18976.3053
2009-07-29 10:50:00,71.55,71.64,71.46,71.54,37234.588162888496,54.5694,54.638,54.5007,54.5617,37234.5882
2009-07-29 10:55:00,71.54,71.6,71.42,71.54,31285.2600266694,54.5617,54.6075,54.4702,54.5617,31285.26
2009-07-29 11:00:00,71.52,71.55,71.45,71.48,21232.94696891989,54.5465,54.5694,54.4931,54.516,21232.947
2009-07-29 11:05:00,71.51,71.57,71.46,71.54,10872.910042055595,54.5389,54.5846,54.5007,54.5617,10872.91
2009-07-29 11:10:00,71.56,71.66,71.52,71.66,38362.90901630936,54.577,54.6533,54.5465,54.6533,38362.909
2009-07-29 11:15:00,71.66,71.76,71.61,71.66,11898.656272438198,54.6533,54.7295,54.6151,54.6533,11898.6563
2009-07-29 11:20:00,71.66,71.72,71.53,71.56,10872.910042055595,54.6533,54.699,54.5541,54.577,10872.91
2009-07-29 11:25:00,71.52,71.56,71.45,71.53,8103.395220022566,54.5465,54.577,54.4931,54.5541,8103.3952
2009-07-29 11:30:00,71.54,71.61,71.51,71.61,7487.947481793004,54.5617,54.6151,54.5389,54.6151,7487.9475
2009-07-29 11:35:00,71.6,71.67,71.59,71.65,6975.074366601702,54.6075,54.6609,54.5999,54.6456,6975.0744
2009-07-29 11:40:00,71.64,71.64,71.53,71.6,7693.096727869524,54.638,54.638,54.5541,54.6075,7693.0967
2009-07-29 11:45:00,71.61,71.67,71.6,71.66,6667.350497486921,54.6151,54.6609,54.6075,54.6533,6667.3505
2009-07-29 11:50:00,71.64,71.69,71.64,71.66,10052.313057749512,54.638,54.6761,54.638,54.6533,10052.3131
2009-07-29 11:55:00,71.66,71.77,71.6,71.72,11898.656272438198,54.6533,54.7372,54.6075,54.699,11898.6563
2009-07-29 12:00:00,71.73,71.78,71.66,71.67,12821.82787978254,54.7066,54.7448,54.6533,54.6609,12821.8279
2009-07-29 12:05:00,71.67,71.77,71.66,71.77,20925.22309980511,54.6609,54.7372,54.6533,54.7372,20925.2231
2009-07-29 12:10:00,71.77,71.83,71.75,71.79,9539.43994255821,54.7372,54.7829,54.7219,54.7524,9539.4399
2009-07-29 12:15:00,71.79,71.86,71.79,71.86,7693.096727869524,54.7524,54.8058,54.7524,54.8058,7693.0967
2009-07-29 12:20:00,71.87,71.96,71.87,71.93,16924.812801312954,54.8134,54.8821,54.8134,54.8592,16924.8128
2009-07-29 12:25:00,71.91,71.96,71.84,71.93,12411.5293876295,54.8439,54.8821,54.7905,54.8592,12411.5294
2009-07-29 12:30:00,71.92,71.96,71.91,71.92,12103.80551851472,54.8516,54.8821,54.8439,54.8516,12103.8055
2009-07-29 12:35:00,71.91,72.03,71.91,71.98,13539.850241050364,54.8439,54.9354,54.8439,54.8973,13539.8502
2009-07-29 12:40:00,71.95,71.98,71.88,71.9,27387.424351215508,54.8744,54.8973,54.821,54.8363,27387.4244
2009-07-29 12:45:00,71.88,71.92,71.84,71.92,16001.641193968611,54.821,54.8516,54.7905,54.8516,16001.6412
2009-07-29 12:50:00,71.92,71.93,71.89,71.93,10872.910042055595,54.8516,54.8592,54.8287,54.8592,10872.91
2009-07-29 12:55:00,71.93,71.93,71.87,71.89,13539.850241050364,54.8592,54.8592,54.8134,54.8287,13539.8502
2009-07-29 13:00:00,71.87,71.97,71.84,71.96,66878.65422094574,54.8134,54.8897,54.7905,54.8821,66878.6542
2009-07-29 13:05:00,71.97,72.0,71.88,71.97,29951.789927172016,54.8897,54.9126,54.821,54.8897,29951.7899
2009-07-29 13:10:00,71.95,72.08,71.93,72.06,27387.424351215508,54.8744,54.9736,54.8592,54.9583,27387.4244
2009-07-29 13:15:00,72.07,72.14,72.05,72.14,37439.73740896502,54.966,55.0193,54.9507,55.0193,37439.7374
2009-07-29 13:20:00,72.13,72.14,72.07,72.08,20720.073853728587,55.0117,55.0193,54.966,54.9736,20720.0739
2009-07-29 13:25:00,72.07,72.07,71.92,72.0,15181.044209662528,54.966,54.966,54.8516,54.9126,15181.0442
2009-07-29 13:30:00,72.0,72.0,71.9,71.96,25438.506513488563,54.9126,54.9126,54.8363,54.8821,25438.5065
2009-07-29 13:35:00,71.95,72.05,71.95,72.04,22874.14093753205,54.8744,54.9507,54.8744,54.9431,22874.1409
2009-07-29 13:40:00,72.03,72.11,72.03,72.09,15899.06657093035,54.9354,54.9965,54.9354,54.9812,15899.0666
2009-07-29 13:45:00,72.08,72.13,72.03,72.13,24412.76028310596,54.9736,55.0117,54.9354,55.0117,24412.7603
2009-07-29 13:50:00,72.13,72.13,72.05,72.07,19284.029131192943,55.0117,55.0117,54.9507,54.966,19284.0291
2009-07-29 13:55:00,72.07,72.11,71.97,72.07,44825.11026771976,54.966,54.9965,54.8897,54.966,44825.1103
2009-07-29 14:00:00,72.09,72.15,71.96,72.07,27900.29746640681,54.9812,55.027,54.8821,54.966,27900.2975
2009-07-29 14:05:00,72.07,72.07,71.93,71.98,17437.685916504255,54.966,54.966,54.8592,54.8973,17437.6859
2009-07-29 14:10:00,71.98,72.0,71.94,71.99,32926.45399528157,54.8973,54.9126,54.8668,54.9049,32926.454
2009-07-29 14:15:00,72.0,72.03,71.97,72.03,46774.02810544671,54.9126,54.9354,54.8897,54.9354,46774.0281
2009-07-29 14:20:00,72.03,72.1,72.02,72.05,19796.902246384245,54.9354,54.9888,54.9278,54.9507,19796.9022
2009-07-29 14:25:00,72.05,72.24,72.05,72.1,20207.200738537285,54.9507,55.0956,54.9507,54.9888,20207.2007
2009-07-29 14:30:00,72.09,72.14,72.02,72.04,22361.26782234076,54.9812,55.0193,54.9278,54.9431,22361.2678
2009-07-29 14:35:00,72.04,72.05,72.0,72.04,13437.275618012103,54.9431,54.9507,54.9126,54.9431,13437.2756
2009-07-29 14:40:00,72.04,72.05,71.98,72.02,20514.924607652065,54.9431,54.9507,54.8973,54.9278,20514.9246
2009-07-29 14:45:00,72.02,72.02,71.94,71.96,20617.49923069033,54.9278,54.9278,54.8668,54.8821,20617.4992
2009-07-29 14:50:00,71.95,72.03,71.94,72.02,34259.92409477895,54.8744,54.9354,54.8668,54.9278,34259.9241
2009-07-29 14:55:00,72.02,72.05,71.99,72.04,17232.536670427737,54.9278,54.9507,54.9049,54.9431,17232.5367
2009-07-29 15:00:00,72.03,72.05,71.92,71.94,65955.48261360139,54.9354,54.9507,54.8516,54.8668,65955.4826
2009-07-29 15:05:00,71.94,71.98,71.89,71.9,37439.73740896502,54.8668,54.8973,54.8287,54.8363,37439.7374
2009-07-29 15:10:00,71.9,71.92,71.88,71.88,52313.057749512765,54.8363,54.8516,54.821,54.821,52313.0577
2009-07-29 15:15:00,71.89,71.92,71.84,71.87,23592.163298799875,54.8287,54.8516,54.7905,54.8134,23592.1633
2009-07-29 15:20:00,71.85,71.91,71.8,71.8,28823.469073751152,54.7982,54.8439,54.76,54.76,28823.4691
2009-07-29 15:25:00,71.8,71.8,71.71,71.73,46261.15499025541,54.76,54.76,54.6914,54.7066,46261.155
2009-07-29 15:30:00,71.73,71.76,71.68,71.75,46056.00574417889,54.7066,54.7295,54.6685,54.7219,46056.0057
2009-07-29 15:35:00,71.73,71.84,71.72,71.75,52107.90850343625,54.7066,54.7905,54.699,54.7219,52107.9085
2009-07-29 15:40:00,71.74,71.87,71.68,71.75,53851.67709508667,54.7143,54.8134,54.6685,54.7219,53851.6771
2009-07-29 15:45:00,71.76,71.93,71.74,71.9,63596.2662837214,54.7295,54.8592,54.7143,54.8363,63596.2663
2009-07-29 15:50:00,71.92,72.01,71.83,71.96,94266.07857216123,54.8516,54.9202,54.7829,54.8821,94266.0786
2009-07-29 15:55:00,71.96,71.99,71.74,71.75,126166.7863370602,54.8821,54.9049,54.7143,54.7219,126166.7863
2009-07-30 09:30:00,72.8,73.36,69.87,73.21,112524.36147297158,55.5227,55.9498,53.2881,55.8354,112524.3615
2009-07-30 09:35:00,73.2,73.23,72.9,72.97,74469.17632577699,55.8278,55.8507,55.599,55.6524,74469.1763
2009-07-30 09:40:00,72.97,73.18,72.92,73.02,52210.48312647451,55.6524,55.8125,55.6142,55.6905,52210.4831
2009-07-30 09:45:00,73.05,73.11,72.86,72.87,52723.35624166581,55.7134,55.7591,55.5685,55.5761,52723.3562
2009-07-30 09:50:00,72.87,72.9,72.15,72.17,83803.46702225869,55.5761,55.599,55.027,55.0422,83803.467
2009-07-30 09:55:00,72.16,72.33,71.73,71.88,99189.66047799774,55.0346,55.1643,54.7066,54.821,99189.6605
2009-07-30 10:00:00,71.89,71.98,71.49,71.75,77956.71350907785,54.8287,54.8973,54.5236,54.7219,77956.7135
2009-07-30 10:05:00,71.75,72.21,71.7,71.78,110780.59288132116,54.7219,55.0727,54.6838,54.7448,110780.5929
2009-07-30 10:10:00,71.79,71.84,71.41,71.7,62570.5200533388,54.7524,54.7905,54.4626,54.6838,62570.5201
2009-07-30 10:15:00,71.69,71.73,71.45,71.66,46056.00574417889,54.6761,54.7066,54.4931,54.6533,46056.0057
2009-07-30 10:20:00,71.66,71.97,71.53,71.95,42568.46856087804,54.6533,54.8897,54.5541,54.8744,42568.4686
2009-07-30 10:25:00,71.91,71.95,68.53,68.56,271412.45255923684,54.8439,54.8744,52.2661,52.289,271412.4526
2009-07-30 10:30:00,68.55,69.21,67.58,67.71,447635.6549389681,52.2813,52.7847,51.5415,51.6407,447635.6549
2009-07-30 10:35:00,67.72,68.17,66.29,66.87,371217.5607754641,51.6483,51.9915,50.5577,51.0,371217.5608
2009-07-30 10:40:00,66.83,67.15,66.4,66.99,295517.488973228,50.9695,51.2136,50.6416,51.0916,295517.489
2009-07-30 10:45:00,67.0,67.0,64.85,65.04,583239.3065955483,51.0992,51.0992,49.4594,49.6044,583239.3066
2009-07-30 10:50:00,65.06,65.7,64.04,65.02,659041.9530208226,49.6196,50.1077,48.8417,49.5891,659041.953
2009-07-30 10:55:00,64.96,65.97,64.78,65.23,394707.14945122576,49.5433,50.3136,49.4061,49.7493,394707.1495
2009-07-30 11:00:00,65.22,65.66,65.03,65.57,378090.0605190276,49.7416,50.0772,49.5967,50.0086,378090.0605
2009-07-30 11:05:00,65.58,66.22,65.56,66.12,332136.6293978869,50.0162,50.5043,50.0009,50.428,332136.6294
2009-07-30 11:10:00,66.11,66.32,65.78,66.22,362703.8670632885,50.4204,50.5806,50.1687,50.5043,362703.8671
2009-07-30 11:15:00,66.22,66.61,65.79,66.51,307518.71986870444,50.5043,50.8018,50.1764,50.7255,307518.7199
2009-07-30 11:20:00,66.5,66.68,66.24,66.34,253051.59503538825,50.7179,50.8551,50.5196,50.5958,253051.595
2009-07-30 11:25:00,66.34,66.38,65.97,66.3,409477.8951687352,50.5958,50.6263,50.3136,50.5653,409477.8952
2009-07-30 11:30:00,66.27,66.59,66.17,66.51,312134.5779054262,50.5424,50.7865,50.4662,50.7255,312134.5779
2009-07-30 11:35:00,66.55,66.78,66.34,66.68,166683.76243717305,50.756,50.9314,50.5958,50.8551,166683.7624
2009-07-30 11:40:00,66.64,66.78,66.49,66.67,254077.34126577084,50.8246,50.9314,50.7102,50.8475,254077.3413
2009-07-30 11:45:00,66.67,66.69,66.47,66.54,193148.0151810442,50.8475,50.8628,50.695,50.7484,193148.0152
2009-07-30 11:50:00,66.55,66.93,66.52,66.74,225253.87219201968,50.756,51.0458,50.7331,50.9009,225253.8722
2009-07-30 11:55:00,66.74,66.78,66.29,66.61,116832.49564057852,50.9009,50.9314,50.5577,50.8018,116832.4956
2009-07-30 12:00:00,66.61,66.77,66.54,66.76,167709.50866755564,50.8018,50.9238,50.7484,50.9162,167709.5087
2009-07-30 12:05:00,66.76,66.89,66.57,66.72,145143.09159913837,50.9162,51.0153,50.7712,50.8856,145143.0916
2009-07-30 12:10:00,66.67,66.81,66.66,66.76,47594.62508975279,50.8475,50.9543,50.8399,50.9162,47594.6251
2009-07-30 12:15:00,66.76,66.94,66.65,66.92,89957.9444045543,50.9162,51.0534,50.8323,51.0382,89957.9444
2009-07-30 12:20:00,66.93,67.16,66.92,67.13,96112.42178684993,51.0458,51.2212,51.0382,51.1983,96112.4218
2009-07-30 12:25:00,67.11,67.34,67.11,67.3,69853.31828905529,51.1831,51.3585,51.1831,51.328,69853.3183
2009-07-30 12:30:00,67.29,67.8,67.23,67.8,81341.67606934044,51.3204,51.7093,51.2746,51.7093,81341.6761
2009-07-30 12:35:00,67.8,67.91,67.7,67.84,51389.88614216843,51.7093,51.7932,51.6331,51.7398,51389.8861
2009-07-30 12:40:00,67.84,67.86,67.13,67.34,131603.241358088,51.7398,51.7551,51.1983,51.3585,131603.2414
2009-07-30 12:45:00,67.34,67.39,67.17,67.27,57134.065032311,51.3585,51.3966,51.2289,51.3051,57134.065
2009-07-30 12:50:00,67.26,67.29,67.21,67.24,55185.14719458406,51.2975,51.3204,51.2594,51.2822,55185.1472
2009-07-30 12:55:00,67.24,67.29,67.17,67.2,50671.8637809006,51.2822,51.3204,51.2289,51.2517,50671.8638
2009-07-30 13:00:00,67.21,67.4,67.17,67.22,77341.26577084829,51.2594,51.4043,51.2289,51.267,77341.2658
2009-07-30 13:05:00,67.23,67.29,67.22,67.27,42671.0431839163,51.2746,51.3204,51.267,51.3051,42671.0432
2009-07-30 13:10:00,67.27,67.3,67.19,67.2,63083.3931685301,51.3051,51.328,51.2441,51.2517,63083.3932
2009-07-30 13:15:00,67.2,67.21,66.74,66.84,89034.77279720997,51.2517,51.2594,50.9009,50.9772,89034.7728
2009-07-30 13:20:00,66.84,67.04,66.51,66.55,76623.24340958046,50.9772,51.1297,50.7255,50.756,76623.2434
2009-07-30 13:25:00,66.56,66.73,66.37,66.73,80726.22833111088,50.7636,50.8933,50.6187,50.8933,80726.2283
2009-07-30 13:30:00,66.72,66.82,66.45,66.77,135090.77854138886,50.8856,50.9619,50.6797,50.9238,135090.7785
2009-07-30 13:35:00,66.81,66.81,66.66,66.7,21643.24546107293,50.9543,50.9543,50.8399,50.8704,21643.2455
2009-07-30 13:40:00,66.75,66.77,66.44,66.54,69750.74366601702,50.9085,50.9238,50.6721,50.7484,69750.7437
2009-07-30 13:45:00,66.54,66.61,66.48,66.5,81751.97456149348,50.7484,50.8018,50.7026,50.7179,81751.9746
2009-07-30 13:50:00,66.5,66.52,66.29,66.38,106677.60795979074,50.7179,50.7331,50.5577,50.6263,106677.608
2009-07-30 13:55:00,66.36,66.42,66.29,66.33,72725.40773412658,50.6111,50.6568,50.5577,50.5882,72725.4077
2009-07-30 14:00:00,66.33,66.4,66.3,66.36,69135.29592778746,50.5882,50.6416,50.5653,50.6111,69135.2959
2009-07-30 14:05:00,66.35,66.35,66.29,66.3,59185.55749307621,50.6035,50.6035,50.5577,50.5653,59185.5575
2009-07-30 14:10:00,66.31,66.33,66.16,66.19,65545.18412144836,50.573,50.5882,50.4586,50.4814,65545.1841
2009-07-30 14:15:00,66.16,66.37,66.08,66.15,119191.7119704585,50.4586,50.6187,50.3975,50.4509,119191.712
2009-07-30 14:20:00,66.18,66.31,66.07,66.27,45440.55800594933,50.4738,50.573,50.3899,50.5424,45440.558
2009-07-30 14:25:00,66.26,66.29,66.24,66.28,23181.86480664684,50.5348,50.5577,50.5196,50.5501,23181.8648
2009-07-30 14:30:00,66.28,66.3,66.2,66.27,52620.78161862755,50.5501,50.5653,50.4891,50.5424,52620.7816
2009-07-30 14:35:00,66.27,66.3,66.18,66.28,50466.71453482408,50.5424,50.5653,50.4738,50.5501,50466.7145
2009-07-30 14:40:00,66.28,66.29,66.15,66.17,53543.95322597189,50.5501,50.5577,50.4509,50.4662,53543.9532
2009-07-30 14:45:00,66.17,66.24,66.13,66.24,49646.117550518,50.4662,50.5196,50.4357,50.5196,49646.1176
2009-07-30 14:50:00,66.23,66.29,66.21,66.22,78161.86275515438,50.5119,50.5577,50.4967,50.5043,78161.8628
2009-07-30 14:55:00,66.23,66.24,66.13,66.2,78161.86275515438,50.5119,50.5196,50.4357,50.4891,78161.8628
2009-07-30 15:00:00,66.2,66.28,66.19,66.25,76520.6687865422,50.4891,50.5501,50.4814,50.5272,76520.6688
2009-07-30 15:05:00,66.25,66.25,66.1,66.16,74776.90019489179,50.5272,50.5272,50.4128,50.4586,74776.9002
2009-07-30 15:10:00,66.17,66.2,66.0,66.05,84418.91476048825,50.4662,50.4891,50.3365,50.3747,84418.9148
2009-07-30 15:15:00,66.02,66.09,65.86,65.91,135398.50241050363,50.3518,50.4052,50.2297,50.2679,135398.5024
2009-07-30 15:20:00,65.91,65.93,65.56,65.64,192532.56744281464,50.2679,50.2831,50.0009,50.062,192532.5674
2009-07-30 15:25:00,65.68,65.85,65.39,65.82,230587.7525900092,50.0925,50.2221,49.8713,50.1992,230587.7526
2009-07-30 15:30:00,65.82,66.09,65.82,65.91,111908.91373474202,50.1992,50.4052,50.1992,50.2679,111908.9137
2009-07-30 15:35:00,65.9,65.92,65.71,65.82,181864.80664683555,50.2603,50.2755,50.1153,50.1992,181864.8066
2009-07-30 15:40:00,65.82,65.95,65.68,65.75,152836.1883270079,50.1992,50.2984,50.0925,50.1459,152836.1883
2009-07-30 15:45:00,65.74,65.91,65.72,65.82,147912.6064211714,50.1382,50.2679,50.123,50.1992,147912.6064
2009-07-30 15:50:00,65.82,65.89,65.55,65.57,158477.79259411222,50.1992,50.2526,49.9933,50.0086,158477.7926
2009-07-30 15:55:00,65.57,66.05,65.56,65.71,240742.64027079692,50.0086,50.3747,50.0009,50.1153,240742.6403
2009-07-31 09:30:00,64.5,64.52,63.75,64.27,381064.7245871371,49.1925,49.2078,48.6205,49.0171,381064.7246
2009-07-31 09:35:00,64.27,64.44,63.81,64.07,247102.2668991692,49.0171,49.1467,48.6663,48.8646,247102.2669
2009-07-31 09:40:00,64.13,64.88,64.06,64.45,231818.6480664684,48.9103,49.4823,48.8569,49.1544,231818.6481
2009-07-31 09:45:00,64.46,64.78,64.31,64.35,119602.01046261156,49.162,49.4061,49.0476,49.0781,119602.0105
2009-07-31 09:50:00,64.34,64.49,64.31,64.34,72725.40773412658,49.0705,49.1849,49.0476,49.0705,72725.4077
2009-07-31 09:55:00,64.34,64.37,63.86,63.93,157246.89711765308,49.0705,49.0934,48.7044,48.7578,157246.8971
2009-07-31 10:00:00,63.95,64.28,63.89,64.02,133244.43532670016,48.773,49.0247,48.7273,48.8264,133244.4353
2009-07-31 10:05:00,64.02,64.34,64.0,64.34,189455.3287516668,48.8264,49.0705,48.8112,49.0705,189455.3288
2009-07-31 10:10:00,64.34,64.34,64.22,64.33,122884.39839983587,49.0705,49.0705,48.979,49.0629,122884.3984
2009-07-31 10:15:00,64.33,64.39,64.12,64.25,131295.51748897322,49.0629,49.1086,48.9027,49.0018,131295.5175
2009-07-31 10:20:00,64.25,64.37,64.23,64.25,93240.33234177865,49.0018,49.0934,48.9866,49.0018,93240.3323
2009-07-31 10:25:00,64.25,64.27,64.08,64.13,68212.12432044312,49.0018,49.0171,48.8722,48.9103,68212.1243
2009-07-31 10:30:00,64.11,64.17,64.0,64.15,94471.22781823776,48.8951,48.9408,48.8112,48.9256,94471.2278
2009-07-31 10:35:00,64.14,64.15,64.02,64.03,75392.34793312135,48.9179,48.9256,48.8264,48.8341,75392.3479
2009-07-31 10:40:00,64.02,64.24,63.5,64.15,265770.8482921325,48.8264,48.9942,48.4298,48.9256,265770.8483
2009-07-31 10:45:00,64.15,64.28,63.88,63.91,121961.22679249154,48.9256,49.0247,48.7197,48.7425,121961.2268
2009-07-31 10:50:00,63.91,64.0,63.82,63.9,130167.19663555236,48.7425,48.8112,48.6739,48.7349,130167.1966
2009-07-31 10:55:00,63.88,63.92,63.76,63.78,64211.71402195097,48.7197,48.7502,48.6281,48.6434,64211.714
2009-07-31 11:00:00,63.78,63.88,63.77,63.85,116627.346394502,48.6434,48.7197,48.6358,48.6968,116627.3464
2009-07-31 11:05:00,63.86,63.86,63.76,63.8,130167.19663555236,48.7044,48.7044,48.6281,48.6586,130167.1966
2009-07-31 11:10:00,63.8,63.83,63.61,63.8,100317.9813314186,48.6586,48.6815,48.5137,48.6586,100317.9813
2009-07-31 11:15:00,63.8,63.84,63.64,63.82,70366.19140424658,48.6586,48.6891,48.5366,48.6739,70366.1914
2009-07-31 11:20:00,63.84,63.94,63.76,63.78,75597.49717919786,48.6891,48.7654,48.6281,48.6434,75597.4972
2009-07-31 11:25:00,63.78,63.99,63.61,63.86,116627.346394502,48.6434,48.8035,48.5137,48.7044,116627.3464
2009-07-31 11:30:00,63.86,63.87,63.61,63.66,74571.75094881526,48.7044,48.712,48.5137,48.5519,74571.7509
2009-07-31 11:35:00,63.66,63.73,63.52,63.61,38157.75977023284,48.5519,48.6053,48.4451,48.5137,38157.7598
2009-07-31 11:40:00,63.57,63.63,63.37,63.63,97856.19037850037,48.4832,48.529,48.3307,48.529,97856.1904
2009-07-31 11:45:00,63.61,63.63,63.51,63.53,44722.53564468151,48.5137,48.529,48.4375,48.4527,44722.5356
2009-07-31 11:50:00,63.52,63.6,63.5,63.52,56108.3188019284,48.4451,48.5061,48.4298,48.4451,56108.3188
2009-07-31 11:55:00,63.52,63.53,63.37,63.43,32413.580880090263,48.4451,48.4527,48.3307,48.3764,32413.5809
2009-07-31 12:00:00,63.43,63.53,63.39,63.47,54979.99794850754,48.3764,48.4527,48.3459,48.407,54979.9979
2009-07-31 12:05:00,63.49,63.51,63.43,63.46,29438.916811980715,48.4222,48.4375,48.3764,48.3993,29438.9168
2009-07-31 12:10:00,63.46,63.53,63.46,63.47,49748.69217355626,48.3993,48.4527,48.3993,48.407,49748.6922
2009-07-31 12:15:00,63.47,63.49,63.46,63.49,43901.93866037543,48.407,48.4222,48.3993,48.4222,43901.9387
2009-07-31 12:20:00,63.5,63.53,63.5,63.51,71289.36301159093,48.4298,48.4527,48.4298,48.4375,71289.363
2009-07-31 12:25:00,63.51,63.52,63.48,63.48,18976.30526207816,48.4375,48.4451,48.4146,48.4146,18976.3053
2009-07-31 12:30:00,63.49,63.5,63.45,63.5,85444.66099087085,48.4222,48.4298,48.3917,48.4298,85444.661
2009-07-31 12:35:00,63.48,63.53,63.45,63.5,49030.66981228844,48.4146,48.4527,48.3917,48.4298,49030.6698
2009-07-31 12:40:00,63.5,63.52,63.47,63.51,20617.49923069033,48.4298,48.4451,48.407,48.4375,20617.4992
2009-07-31 12:45:00,63.5,63.51,63.47,63.51,39286.0806236537,48.4298,48.4375,48.407,48.4375,39286.0806
2009-07-31 12:50:00,63.51,63.53,63.47,63.5,40414.40147707457,48.4375,48.4527,48.407,48.4298,40414.4015
2009-07-31 12:55:00,63.5,63.55,63.45,63.48,92727.45922658734,48.4298,48.468,48.3917,48.4146,92727.4592
2009-07-31 13:00:00,63.47,63.53,63.47,63.53,35901.11806339111,48.407,48.4527,48.407,48.4527,35901.1181
2009-07-31 13:05:00,63.53,63.69,63.52,63.65,94676.37706431428,48.4527,48.5747,48.4451,48.5442,94676.3771
2009-07-31 13:10:00,63.64,63.89,63.64,63.89,92932.60847266388,48.5366,48.7273,48.5366,48.7273,92932.6085
2009-07-31 13:15:00,63.89,64.05,63.74,63.83,167299.2101754026,48.7273,48.8493,48.6129,48.6815,167299.2102
2009-07-31 13:20:00,63.84,63.9,63.82,63.85,41645.296953533696,48.6891,48.7349,48.6739,48.6968,41645.297
2009-07-31 13:25:00,63.86,63.93,63.85,63.93,43389.06554518412,48.7044,48.7578,48.6968,48.7578,43389.0655
2009-07-31 13:30:00,63.94,64.05,63.94,64.02,49030.66981228844,48.7654,48.8493,48.7654,48.8264,49030.6698
2009-07-31 13:35:00,64.03,64.03,63.83,63.85,46876.60272848497,48.8341,48.8341,48.6815,48.6968,46876.6027
2009-07-31 13:40:00,63.85,63.92,63.84,63.89,48107.498204944095,48.6968,48.7502,48.6891,48.7273,48107.4982
2009-07-31 13:45:00,63.9,63.94,63.87,63.87,19694.327623345984,48.7349,48.7654,48.712,48.712,19694.3276
2009-07-31 13:50:00,63.87,63.89,63.83,63.86,32823.879372243304,48.712,48.7273,48.6815,48.7044,32823.8794
2009-07-31 13:55:00,63.86,63.9,63.82,63.84,48107.498204944095,48.7044,48.7349,48.6739,48.6891,48107.4982
2009-07-31 14:00:00,63.84,63.87,63.83,63.86,28618.31982767464,48.6891,48.712,48.6815,48.7044,28618.3198
2009-07-31 14:05:00,63.86,63.91,63.84,63.86,58672.68437788491,48.7044,48.7425,48.6891,48.7044,58672.6844
2009-07-31 14:10:00,63.86,63.93,63.86,63.92,39388.65524669197,48.7044,48.7578,48.7044,48.7502,39388.6552
2009-07-31 14:15:00,63.91,63.94,63.87,63.92,30464.66304236332,48.7425,48.7654,48.712,48.7502,30464.663
2009-07-31 14:20:00,63.92,63.93,63.86,63.86,34875.37183300851,48.7502,48.7578,48.7044,48.7044,34875.3718
2009-07-31 14:25:00,63.88,63.99,63.86,63.93,25848.805005641603,48.7197,48.8035,48.7044,48.7578,25848.805
2009-07-31 14:30:00,63.92,63.95,63.87,63.92,20822.648476766848,48.7502,48.773,48.712,48.7502,20822.6485
2009-07-31 14:35:00,63.93,63.95,63.63,63.68,81546.82531541697,48.7578,48.773,48.529,48.5671,81546.8253
2009-07-31 14:40:00,63.68,63.78,63.6,63.77,74366.60170273874,48.5671,48.6434,48.5061,48.6358,74366.6017
2009-07-31 14:45:00,63.77,63.78,63.65,63.69,58467.53513180839,48.6358,48.6434,48.5442,48.5747,58467.5351
2009-07-31 14:50:00,63.69,63.74,63.65,63.72,36824.28967073546,48.5747,48.6129,48.5442,48.5976,36824.2897
2009-07-31 14:55:00,63.72,63.84,63.67,63.68,55595.4456867371,48.5976,48.6891,48.5595,48.5671,55595.4457
2009-07-31 15:00:00,63.68,63.83,63.68,63.81,30259.5137962868,48.5671,48.6815,48.5671,48.6663,30259.5138
2009-07-31 15:05:00,63.8,63.89,63.8,63.89,48722.94594317365,48.6586,48.7273,48.6586,48.7273,48722.9459
2009-07-31 15:10:00,63.87,63.95,63.86,63.89,67391.52733613703,48.712,48.773,48.7044,48.7273,67391.5273
2009-07-31 15:15:00,63.88,64.04,63.86,64.04,55698.02030977536,48.7197,48.8417,48.7044,48.8417,55698.0203
2009-07-31 15:20:00,64.03,64.12,63.97,64.1,59903.57985434403,48.8341,48.9027,48.7883,48.8874,59903.5799
2009-07-31 15:25:00,64.1,64.26,64.0,64.04,62878.24392245359,48.8874,49.0095,48.8112,48.8417,62878.2439
2009-07-31 15:30:00,64.01,64.09,63.88,63.88,76725.81803261873,48.8188,48.8798,48.7197,48.7197,76725.818
2009-07-31 15:35:00,63.88,63.89,63.76,63.76,134372.75618012104,48.7197,48.7273,48.6281,48.6281,134372.7562
2009-07-31 15:40:00,63.77,63.83,63.56,63.72,96420.1456559647,48.6358,48.6815,48.4756,48.5976,96420.1457
2009-07-31 15:45:00,63.73,63.91,63.71,63.81,85034.36249871782,48.6053,48.7425,48.59,48.6663,85034.3625
2009-07-31 15:50:00,63.85,63.86,63.68,63.78,123499.84613806543,48.6968,48.7044,48.5671,48.6434,123499.8461
2009-07-31 15:55:00,63.8,63.82,63.52,63.56,194584.05990357985,48.6586,48.6739,48.4451,48.4756,194584.0599
2009-08-03 09:30:00,63.6,64.05,63.37,63.42,142989.0245153349,48.5061,48.8493,48.3307,48.3688,142989.0245
2009-08-03 09:35:00,63.37,63.49,63.23,63.29,90163.09365063084,48.3307,48.4222,48.2239,48.2697,90163.0937
2009-08-03 09:40:00,63.28,63.42,63.04,63.36,95804.69791773516,48.262,48.3688,48.079,48.3231,95804.6979
2009-08-03 09:45:00,63.33,63.56,63.2,63.51,52210.48312647451,48.3002,48.4756,48.201,48.4375,52210.4831
2009-08-03 09:50:00,63.48,63.5,63.3,63.34,32413.580880090263,48.4146,48.4298,48.2773,48.3078,32413.5809
2009-08-03 09:55:00,63.34,63.4,63.29,63.34,25335.9318904503,48.3078,48.3536,48.2697,48.3078,25335.9319
2009-08-03 10:00:00,63.36,63.41,63.33,63.41,58775.25900092317,48.3231,48.3612,48.3002,48.3612,58775.259
2009-08-03 10:05:00,63.4,63.5,63.2,63.27,45543.13262898759,48.3536,48.4298,48.201,48.2544,45543.1326
2009-08-03 10:10:00,63.25,63.37,63.17,63.37,35388.24494819981,48.2392,48.3307,48.1782,48.3307,35388.2449
2009-08-03 10:15:00,63.37,63.38,63.11,63.11,37439.73740896502,48.3307,48.3383,48.1324,48.1324,37439.7374
2009-08-03 10:20:00,63.11,63.26,63.08,63.08,31798.1331418607,48.1324,48.2468,48.1095,48.1095,31798.1331
2009-08-03 10:25:00,63.09,63.19,63.02,63.16,47799.77433582932,48.1171,48.1934,48.0638,48.1705,47799.7743
2009-08-03 10:30:00,63.16,63.29,63.16,63.27,56313.46804800492,48.1705,48.2697,48.1705,48.2544,56313.468
2009-08-03 10:35:00,63.27,63.28,62.89,63.02,84726.63862960304,48.2544,48.262,47.9646,48.0638,84726.6386
2009-08-03 10:40:00,63.01,63.05,62.89,62.97,47286.901220638014,48.0561,48.0866,47.9646,48.0256,47286.9012
2009-08-03 10:45:00,62.97,63.15,62.97,63.09,43389.06554518412,48.0256,48.1629,48.0256,48.1171,43389.0655
2009-08-03 10:50:00,63.1,63.3,63.08,63.25,69135.29592778746,48.1248,48.2773,48.1095,48.2392,69135.2959
2009-08-03 10:55:00,63.24,63.25,63.09,63.1,41645.296953533696,48.2315,48.2392,48.1171,48.1248,41645.297
2009-08-03 11:00:00,63.1,63.17,62.95,62.97,49133.2444353267,48.1248,48.1782,48.0104,48.0256,49133.2444
2009-08-03 11:05:00,62.96,63.11,62.93,63.11,52928.50548774233,48.018,48.1324,47.9951,48.1324,52928.5055
2009-08-03 11:10:00,63.1,63.1,62.92,62.95,32516.155503128524,48.1248,48.1248,47.9875,48.0104,32516.1555
2009-08-03 11:15:00,62.95,63.01,62.72,62.74,140116.9350702636,48.0104,48.0561,47.8349,47.8502,140116.9351
2009-08-03 11:20:00,62.75,62.75,62.49,62.57,91496.56375012822,47.8578,47.8578,47.6595,47.7205,91496.5638
2009-08-03 11:25:00,62.57,62.75,62.54,62.58,50466.71453482408,47.7205,47.8578,47.6977,47.7282,50466.7145
2009-08-03 11:30:00,62.57,62.78,62.56,62.76,39696.37911580675,47.7205,47.8807,47.7129,47.8655,39696.3791
2009-08-03 11:35:00,62.76,62.89,62.75,62.86,18976.30526207816,47.8655,47.9646,47.8578,47.9417,18976.3053
2009-08-03 11:40:00,62.86,62.88,62.64,62.84,31490.40927274592,47.9417,47.957,47.7739,47.9265,31490.4093
2009-08-03 11:45:00,62.84,62.87,62.71,62.85,38260.3343932711,47.9265,47.9494,47.8273,47.9341,38260.3344
2009-08-03 11:50:00,62.84,62.87,62.81,62.83,14770.745717509488,47.9265,47.9494,47.9036,47.9188,14770.7457
2009-08-03 11:55:00,62.83,62.95,62.82,62.9,24925.63339829726,47.9188,48.0104,47.9112,47.9722,24925.6334
2009-08-03 12:00:00,62.89,63.03,62.87,62.95,25028.20802133552,47.9646,48.0714,47.9494,48.0104,25028.208
2009-08-03 12:05:00,62.94,62.98,62.88,62.98,30259.5137962868,48.0027,48.0332,47.957,48.0332,30259.5138
2009-08-03 12:10:00,63.0,63.04,62.95,62.95,13744.999487126885,48.0485,48.079,48.0104,48.0104,13744.9995
2009-08-03 12:15:00,62.95,63.04,62.9,63.0,18566.00676992512,48.0104,48.079,47.9722,48.0485,18566.0068
2009-08-03 12:20:00,63.0,63.0,62.88,62.92,22463.84244537901,48.0485,48.0485,47.957,47.9875,22463.8424
2009-08-03 12:25:00,62.92,63.03,62.9,62.98,23079.290183608573,47.9875,48.0714,47.9722,48.0332,23079.2902
2009-08-03 12:30:00,62.98,63.02,62.93,62.95,27489.99897425377,48.0332,48.0638,47.9951,48.0104,27489.999
2009-08-03 12:35:00,62.95,62.97,62.85,62.97,37542.31203200328,48.0104,48.0256,47.9341,48.0256,37542.312
2009-08-03 12:40:00,62.97,63.04,62.93,62.95,25130.78264437378,48.0256,48.079,47.9951,48.0104,25130.7826
2009-08-03 12:45:00,62.93,62.95,62.91,62.91,10565.186172940814,47.9951,48.0104,47.9799,47.9799,10565.1862
2009-08-03 12:50:00,62.91,62.95,62.88,62.9,12001.23089547646,47.9799,48.0104,47.957,47.9722,12001.2309
2009-08-03 12:55:00,62.9,63.02,62.88,63.01,16309.365063083393,47.9722,48.0638,47.957,48.0561,16309.3651
2009-08-03 13:00:00,63.01,63.06,63.01,63.06,19694.327623345984,48.0561,48.0943,48.0561,48.0943,19694.3276
2009-08-03 13:05:00,63.06,63.27,63.05,63.11,49133.2444353267,48.0943,48.2544,48.0866,48.1324,49133.2444
2009-08-03 13:10:00,63.11,63.28,63.1,63.24,51082.16227305365,48.1324,48.262,48.1248,48.2315,51082.1623
2009-08-03 13:15:00,63.26,63.26,63.16,63.22,16617.088932198174,48.2468,48.2468,48.1705,48.2163,16617.0889
2009-08-03 13:20:00,63.21,63.28,63.2,63.28,9642.014565596472,48.2087,48.262,48.201,48.262,9642.0146
2009-08-03 13:25:00,63.28,63.28,63.23,63.23,12514.10401066776,48.262,48.262,48.2239,48.2239,12514.104
2009-08-03 13:30:00,63.25,63.29,63.22,63.24,35183.09570212329,48.2392,48.2697,48.2163,48.2315,35183.0957
2009-08-03 13:35:00,63.23,63.28,63.23,63.25,39286.0806236537,48.2239,48.262,48.2239,48.2392,39286.0806
2009-08-03 13:40:00,63.25,63.25,63.22,63.23,14565.596471432968,48.2392,48.2392,48.2163,48.2239,14565.5965
2009-08-03 13:45:00,63.23,63.24,63.19,63.22,15181.044209662528,48.2239,48.2315,48.1934,48.2163,15181.0442
2009-08-03 13:50:00,63.22,63.29,63.16,63.29,18463.43214688686,48.2163,48.2697,48.1705,48.2697,18463.4321
2009-08-03 13:55:00,63.3,63.36,63.27,63.31,20104.626115499024,48.2773,48.3231,48.2544,48.2849,20104.6261
2009-08-03 14:00:00,63.31,63.49,63.31,63.46,24515.33490614422,48.2849,48.4222,48.2849,48.3993,24515.3349
2009-08-03 14:05:00,63.49,63.5,63.38,63.41,24617.90952918248,48.4222,48.4298,48.3383,48.3612,24617.9095
2009-08-03 14:10:00,63.4,63.42,63.39,63.42,12308.95476459124,48.3536,48.3688,48.3459,48.3688,12308.9548
2009-08-03 14:15:00,63.41,63.44,63.34,63.39,20822.648476766848,48.3612,48.3841,48.3078,48.3459,20822.6485
2009-08-03 14:20:00,63.39,63.46,63.38,63.46,12206.38014155298,48.3459,48.3993,48.3383,48.3993,12206.3801
2009-08-03 14:25:00,63.46,63.51,63.4,63.42,54261.97558723972,48.3993,48.4375,48.3536,48.3688,54261.9756
2009-08-03 14:30:00,63.42,63.44,63.35,63.36,50774.43840393886,48.3688,48.3841,48.3154,48.3231,50774.4384
2009-08-03 14:35:00,63.36,63.45,63.17,63.42,106164.73484459944,48.3231,48.3917,48.1782,48.3688,106164.7348
2009-08-03 14:40:00,63.43,63.51,63.42,63.51,18873.7306390399,48.3764,48.4375,48.3688,48.4375,18873.7306
2009-08-03 14:45:00,63.51,63.53,63.46,63.47,43696.7894142989,48.4375,48.4527,48.3993,48.407,43696.7894
2009-08-03 14:50:00,63.48,63.48,63.42,63.43,25130.78264437378,48.4146,48.4146,48.3688,48.3764,25130.7826
2009-08-03 14:55:00,63.44,63.44,63.38,63.41,83803.46702225869,48.3841,48.3841,48.3383,48.3612,83803.467
2009-08-03 15:00:00,63.41,63.43,63.37,63.39,40311.82685403631,48.3612,48.3764,48.3307,48.3459,40311.8269
2009-08-03 15:05:00,63.39,63.51,63.36,63.5,39696.37911580675,48.3459,48.4375,48.3231,48.4298,39696.3791
2009-08-03 15:10:00,63.5,63.61,63.46,63.6,37850.03590111806,48.4298,48.5137,48.3993,48.5061,37850.0359
2009-08-03 15:15:00,63.6,63.64,63.54,63.6,84008.61626833522,48.5061,48.5366,48.4603,48.5061,84008.6163
2009-08-03 15:20:00,63.6,63.63,63.57,63.6,26259.103497794644,48.5061,48.529,48.4832,48.5061,26259.1035
2009-08-03 15:25:00,63.6,63.68,63.58,63.61,42465.89393783978,48.5061,48.5671,48.4908,48.5137,42465.8939
2009-08-03 15:30:00,63.62,63.67,63.59,63.66,35695.96881731459,48.5214,48.5595,48.4985,48.5519,35695.9688
2009-08-03 15:35:00,63.67,63.81,63.65,63.76,49338.39368140322,48.5595,48.6663,48.5442,48.6281,49338.3937
2009-08-03 15:40:00,63.77,63.82,63.73,63.76,105651.86172940812,48.6358,48.6739,48.6053,48.6281,105651.8617
2009-08-03 15:45:00,63.77,63.88,63.7,63.87,96317.57103292644,48.6358,48.7197,48.5824,48.712,96317.571
2009-08-03 15:50:00,63.88,63.93,63.86,63.9,122371.52528464458,48.7197,48.7578,48.7044,48.7349,122371.5253
2009-08-03 15:55:00,63.9,63.9,63.75,63.79,137449.99487126883,48.7349,48.7349,48.6205,48.651,137449.9949
2009-08-04 09:30:00,63.8,64.32,63.75,63.81,46363.72961329367,48.6586,49.0552,48.6205,48.6663,46363.7296
2009-08-04 09:35:00,63.83,63.83,63.28,63.48,37439.73740896502,48.6815,48.6815,48.262,48.4146,37439.7374
2009-08-04 09:40:00,63.5,63.68,63.42,63.54,15796.491947892093,48.4298,48.5671,48.3688,48.4603,15796.4919
2009-08-04 09:45:00,63.5,63.78,63.46,63.65,17950.559031695557,48.4298,48.6434,48.3993,48.5442,17950.559
2009-08-04 09:50:00,63.68,63.71,63.6,63.68,13847.574110165144,48.5671,48.59,48.5061,48.5671,13847.5741
2009-08-04 09:55:00,63.7,63.72,63.67,63.71,12308.95476459124,48.5824,48.5976,48.5595,48.59,12308.9548
2009-08-04 10:00:00,63.72,63.87,63.7,63.75,18873.7306390399,48.5976,48.712,48.5824,48.6205,18873.7306
2009-08-04 10:05:00,63.77,63.84,63.76,63.84,16822.238178274692,48.6358,48.6891,48.6281,48.6891,16822.2382
2009-08-04 10:10:00,63.86,64.0,63.84,63.95,27592.57359729203,48.7044,48.8112,48.6891,48.773,27592.5736
2009-08-04 10:15:00,63.96,63.96,63.78,63.82,21232.94696891989,48.7807,48.7807,48.6434,48.6739,21232.947
2009-08-04 10:20:00,63.84,63.9,63.69,63.7,14770.745717509488,48.6891,48.7349,48.5747,48.5824,14770.7457
2009-08-04 10:25:00,63.68,63.87,63.6,63.85,27900.29746640681,48.5671,48.712,48.5061,48.6968,27900.2975
2009-08-04 10:30:00,63.85,63.93,63.75,63.89,22361.26782234076,48.6968,48.7578,48.6205,48.7273,22361.2678
2009-08-04 10:35:00,63.9,63.9,63.75,63.78,14770.745717509488,48.7349,48.7349,48.6205,48.6434,14770.7457
2009-08-04 10:40:00,63.78,63.82,63.75,63.78,11796.081649399935,48.6434,48.6739,48.6205,48.6434,11796.0816
2009-08-04 10:45:00,63.76,63.78,63.71,63.72,19796.902246384245,48.6281,48.6434,48.59,48.5976,19796.9022
2009-08-04 10:50:00,63.71,63.81,63.71,63.74,25746.230382603346,48.59,48.6663,48.59,48.6129,25746.2304
2009-08-04 10:55:00,63.74,63.87,63.73,63.84,16822.238178274692,48.6129,48.712,48.6053,48.6891,16822.2382
2009-08-04 11:00:00,63.83,63.9,63.81,63.88,28515.74520463637,48.6815,48.7349,48.6663,48.7197,28515.7452
2009-08-04 11:05:00,63.87,63.88,63.84,63.86,19284.029131192943,48.712,48.7197,48.6891,48.7044,19284.0291
2009-08-04 11:10:00,63.86,63.89,63.84,63.89,40311.82685403631,48.7044,48.7273,48.6891,48.7273,40311.8269
2009-08-04 11:15:00,63.89,63.89,63.86,63.87,19181.45450815468,48.7273,48.7273,48.7044,48.712,19181.4545
2009-08-04 11:20:00,63.86,63.87,63.71,63.81,30567.23766540158,48.7044,48.712,48.59,48.6663,30567.2377
2009-08-04 11:25:00,63.81,63.85,63.76,63.82,20925.22309980511,48.6663,48.6968,48.6281,48.6739,20925.2231
2009-08-04 11:30:00,63.81,63.84,63.78,63.83,19078.87988511642,48.6663,48.6891,48.6434,48.6815,19078.8799
2009-08-04 11:35:00,63.84,63.86,63.74,63.74,28720.89445071289,48.6891,48.7044,48.6129,48.6129,28720.8945
2009-08-04 11:40:00,63.74,63.8,63.66,63.68,29438.916811980715,48.6129,48.6586,48.5519,48.5671,29438.9168
2009-08-04 11:45:00,63.7,63.76,63.65,63.71,86880.7057134065,48.5824,48.6281,48.5442,48.59,86880.7057
2009-08-04 11:50:00,63.7,63.79,63.67,63.69,73033.13160324136,48.5824,48.651,48.5595,48.5747,73033.1316
2009-08-04 11:55:00,63.68,63.73,63.66,63.69,38157.75977023284,48.5671,48.6053,48.5519,48.5747,38157.7598
2009-08-04 12:00:00,63.69,63.71,63.66,63.68,15283.61883270079,48.5747,48.59,48.5519,48.5671,15283.6188
2009-08-04 12:05:00,63.68,63.8,63.62,63.63,50466.71453482408,48.5671,48.6586,48.5214,48.529,50466.7145
2009-08-04 12:10:00,63.63,63.71,63.54,63.7,27900.29746640681,48.529,48.59,48.4603,48.5824,27900.2975
2009-08-04 12:15:00,63.7,63.7,63.62,63.68,24617.90952918248,48.5824,48.5824,48.5214,48.5671,24617.9095
2009-08-04 12:20:00,63.67,63.7,63.64,63.68,19181.45450815468,48.5595,48.5824,48.5366,48.5671,19181.4545
2009-08-04 12:25:00,63.7,63.71,63.65,63.68,27489.99897425377,48.5824,48.59,48.5442,48.5671,27489.999
2009-08-04 12:30:00,63.66,63.71,63.62,63.71,25130.78264437378,48.5519,48.59,48.5214,48.59,25130.7826
2009-08-04 12:35:00,63.71,63.72,63.64,63.71,20002.051492460763,48.59,48.5976,48.5366,48.59,20002.0515
2009-08-04 12:40:00,63.71,63.83,63.69,63.8,18668.58139296338,48.59,48.6815,48.5747,48.6586,18668.5814
2009-08-04 12:45:00,63.82,63.86,63.73,63.82,13026.977125859064,48.6739,48.7044,48.6053,48.6739,13026.9771
2009-08-04 12:50:00,63.8,63.82,63.71,63.75,36516.56580162068,48.6586,48.6739,48.59,48.6205,36516.5658
2009-08-04 12:55:00,63.77,63.78,63.66,63.68,32311.006257052,48.6358,48.6434,48.5519,48.5671,32311.0063
2009-08-04 13:00:00,63.68,63.72,63.66,63.66,34054.77484870243,48.5671,48.5976,48.5519,48.5519,34054.7748
2009-08-04 13:05:00,63.66,63.71,63.62,63.66,26771.976612985945,48.5519,48.59,48.5214,48.5519,26771.9766
2009-08-04 13:10:00,63.66,63.73,63.62,63.66,62160.22156118576,48.5519,48.6053,48.5214,48.5519,62160.2216
2009-08-04 13:15:00,63.66,63.71,63.66,63.66,13026.977125859064,48.5519,48.59,48.5519,48.5519,13026.9771
2009-08-04 13:20:00,63.67,63.73,63.64,63.66,31798.1331418607,48.5595,48.6053,48.5366,48.5519,31798.1331
2009-08-04 13:25:00,63.66,63.69,63.63,63.65,17437.685916504255,48.5519,48.5747,48.529,48.5442,17437.6859
2009-08-04 13:30:00,63.65,63.67,63.65,63.65,6051.902759257359,48.5442,48.5595,48.5442,48.5442,6051.9028
2009-08-04 13:35:00,63.63,63.71,63.62,63.68,15488.76807877731,48.529,48.59,48.5214,48.5671,15488.7681
2009-08-04 13:40:00,63.68,63.74,63.68,63.74,17129.962047389476,48.5671,48.6129,48.5671,48.6129,17129.962
2009-08-04 13:45:00,63.76,63.78,63.62,63.65,44722.53564468151,48.6281,48.6434,48.5214,48.5442,44722.5356
2009-08-04 13:50:00,63.64,63.74,63.63,63.71,17232.536670427737,48.5366,48.6129,48.529,48.59,17232.5367
2009-08-04 13:55:00,63.68,63.68,63.6,63.61,36311.41655554416,48.5671,48.5671,48.5061,48.5137,36311.4166
2009-08-04 14:00:00,63.61,63.69,63.61,63.67,24617.90952918248,48.5137,48.5747,48.5137,48.5595,24617.9095
2009-08-04 14:05:00,63.66,63.68,63.62,63.64,23387.01405272336,48.5519,48.5671,48.5214,48.5366,23387.0141
2009-08-04 14:10:00,63.66,63.72,63.63,63.69,24105.036413991176,48.5519,48.5976,48.529,48.5747,24105.0364
2009-08-04 14:15:00,63.69,63.75,63.68,63.7,19489.17837726946,48.5747,48.6205,48.5671,48.5824,19489.1784
2009-08-04 14:20:00,63.71,63.76,63.68,63.75,23899.887167914658,48.59,48.6281,48.5671,48.6205,23899.8872
2009-08-04 14:25:00,63.75,63.77,63.72,63.73,16822.238178274692,48.6205,48.6358,48.5976,48.6053,16822.2382
2009-08-04 14:30:00,63.73,63.75,63.7,63.7,14463.021848394706,48.6053,48.6205,48.5824,48.5824,14463.0218
2009-08-04 14:35:00,63.7,63.73,63.63,63.71,24105.036413991176,48.5824,48.6053,48.529,48.59,24105.0364
2009-08-04 14:40:00,63.7,63.71,63.64,63.66,18155.70827777208,48.5824,48.59,48.5366,48.5519,18155.7083
2009-08-04 14:45:00,63.67,63.67,63.61,63.63,32105.857010975484,48.5595,48.5595,48.5137,48.529,32105.857
2009-08-04 14:50:00,63.63,63.69,63.62,63.62,24617.90952918248,48.529,48.5747,48.5214,48.5214,24617.9095
2009-08-04 14:55:00,63.62,63.68,63.58,63.67,22976.71556057032,48.5214,48.5671,48.4908,48.5595,22976.7156
2009-08-04 15:00:00,63.66,63.75,63.63,63.64,42978.76705303108,48.5519,48.6205,48.529,48.5366,42978.7671
2009-08-04 15:05:00,63.65,63.7,63.61,63.68,21848.39470714945,48.5442,48.5824,48.5137,48.5671,21848.3947
2009-08-04 15:10:00,63.68,63.71,63.64,63.68,23387.01405272336,48.5671,48.59,48.5366,48.5671,23387.0141
2009-08-04 15:15:00,63.67,63.71,63.64,63.69,31592.983895784186,48.5595,48.59,48.5366,48.5747,31592.9839
2009-08-04 15:20:00,63.69,63.75,63.66,63.73,16309.365063083393,48.5747,48.6205,48.5519,48.6053,16309.3651
2009-08-04 15:25:00,63.73,63.79,63.71,63.77,29746.64068109549,48.6053,48.651,48.59,48.6358,29746.6407
2009-08-04 15:30:00,63.77,63.84,63.77,63.82,24720.48415222074,48.6358,48.6891,48.6358,48.6739,24720.4842
2009-08-04 15:35:00,63.82,63.83,63.77,63.79,21027.797722843367,48.6739,48.6815,48.6358,48.651,21027.7977
2009-08-04 15:40:00,63.8,63.84,63.74,63.8,40824.699969227615,48.6586,48.6891,48.6129,48.6586,40824.7
2009-08-04 15:45:00,63.8,63.85,63.75,63.79,34772.79720997025,48.6586,48.6968,48.6205,48.651,34772.7972
2009-08-04 15:50:00,63.79,63.92,63.76,63.91,45543.13262898759,48.651,48.7502,48.6281,48.7425,45543.1326
2009-08-04 15:55:00,63.9,63.9,63.8,63.88,85239.51174479433,48.7349,48.7349,48.6586,48.7197,85239.5117
2009-08-05 09:30:00,63.81,64.23,63.81,64.17,35798.543440352856,48.6663,48.9866,48.6663,48.9408,35798.5434
2009-08-05 09:35:00,64.17,64.17,63.8,64.0,28515.74520463637,48.9408,48.9408,48.6586,48.8112,28515.7452
2009-08-05 09:40:00,63.97,64.04,63.87,63.89,28413.17058159811,48.7883,48.8417,48.712,48.7273,28413.1706
2009-08-05 09:45:00,63.87,63.89,63.45,63.64,83495.7431531439,48.712,48.7273,48.3917,48.5366,83495.7432
2009-08-05 09:50:00,63.64,63.86,63.58,63.66,40516.97610011283,48.5366,48.7044,48.4908,48.5519,40516.9761
2009-08-05 09:55:00,63.66,63.69,63.58,63.6,28720.89445071289,48.5519,48.5747,48.4908,48.5061,28720.8945
2009-08-05 10:00:00,63.6,63.6,63.37,63.46,24207.61103702944,48.5061,48.5061,48.3307,48.3993,24207.611
2009-08-05 10:05:00,63.46,63.5,63.28,63.32,41440.14770745717,48.3993,48.4298,48.262,48.2926,41440.1477
2009-08-05 10:10:00,63.31,63.39,63.28,63.35,22361.26782234076,48.2849,48.3459,48.262,48.3154,22361.2678
2009-08-05 10:15:00,63.36,63.4,63.28,63.3,27489.99897425377,48.3231,48.3536,48.262,48.2773,27489.999
2009-08-05 10:20:00,63.31,63.42,63.29,63.32,20617.49923069033,48.2849,48.3688,48.2697,48.2926,20617.4992
2009-08-05 10:25:00,63.32,63.34,63.21,63.21,26156.528874756383,48.2926,48.3078,48.2087,48.2087,26156.5289
2009-08-05 10:30:00,63.22,63.24,63.17,63.2,21540.670838034668,48.2163,48.2315,48.1782,48.201,21540.6708
2009-08-05 10:35:00,63.21,63.27,63.09,63.13,62160.22156118576,48.2087,48.2544,48.1171,48.1476,62160.2216
2009-08-05 10:40:00,63.12,63.12,62.97,62.99,28105.44671248333,48.14,48.14,48.0256,48.0409,28105.4467
2009-08-05 10:45:00,62.98,63.0,62.84,62.84,53646.52784901016,48.0332,48.0485,47.9265,47.9265,53646.5278
2009-08-05 10:50:00,62.84,63.1,62.83,63.07,36311.41655554416,47.9265,48.1248,47.9188,48.1019,36311.4166
2009-08-05 10:55:00,63.07,63.21,63.06,63.19,42978.76705303108,48.1019,48.2087,48.0943,48.1934,42978.7671
2009-08-05 11:00:00,63.19,63.2,63.12,63.15,10565.186172940814,48.1934,48.201,48.14,48.1629,10565.1862
2009-08-05 11:05:00,63.16,63.28,63.15,63.22,17540.260539542516,48.1705,48.262,48.1629,48.2163,17540.2605
2009-08-05 11:10:00,63.23,63.24,63.19,63.22,14565.596471432968,48.2239,48.2315,48.1934,48.2163,14565.5965
2009-08-05 11:15:00,63.22,63.3,63.19,63.27,21232.94696891989,48.2163,48.2773,48.1934,48.2544,21232.947
2009-08-05 11:20:00,63.26,63.3,63.23,63.27,10154.887680787771,48.2468,48.2773,48.2239,48.2544,10154.8877
2009-08-05 11:25:00,63.28,63.29,63.09,63.09,28208.02133552159,48.262,48.2697,48.1171,48.1171,28208.0213
2009-08-05 11:30:00,63.08,63.08,62.95,62.96,14463.021848394706,48.1095,48.1095,48.0104,48.018,14463.0218
2009-08-05 11:35:00,62.96,63.0,62.93,62.94,12924.402502820802,48.018,48.0485,47.9951,48.0027,12924.4025
2009-08-05 11:40:00,62.95,63.01,62.93,62.95,10975.484665093856,48.0104,48.0561,47.9951,48.0104,10975.4847
2009-08-05 11:45:00,62.98,62.98,62.88,62.9,12001.23089547646,48.0332,48.0332,47.957,47.9722,12001.2309
2009-08-05 11:50:00,62.91,62.92,62.86,62.86,8513.693712175607,47.9799,47.9875,47.9417,47.9417,8513.6937
2009-08-05 11:55:00,62.86,63.0,62.84,63.0,38465.48363934762,47.9417,48.0485,47.9265,48.0485,38465.4836
2009-08-05 12:00:00,63.01,63.22,63.0,63.1,49748.69217355626,48.0561,48.2163,48.0485,48.1248,49748.6922
2009-08-05 12:05:00,63.1,63.1,62.98,63.01,10667.760795979077,48.1248,48.1248,48.0332,48.0561,10667.7608
2009-08-05 12:10:00,63.01,63.12,63.01,63.1,4718.432659759975,48.0561,48.14,48.0561,48.1248,4718.4327
2009-08-05 12:15:00,63.12,63.14,63.09,63.1,8411.119089137346,48.14,48.1553,48.1171,48.1248,8411.1191
2009-08-05 12:20:00,63.1,63.18,63.06,63.18,21745.82008411119,48.1248,48.1858,48.0943,48.1858,21745.8201
2009-08-05 12:25:00,63.16,63.16,63.01,63.03,14668.171094471229,48.1705,48.1705,48.0561,48.0714,14668.1711
2009-08-05 12:30:00,63.03,63.03,62.96,62.96,6359.626628372141,48.0714,48.0714,48.018,48.018,6359.6266
2009-08-05 12:35:00,62.94,62.98,62.94,62.94,11385.783157246897,48.0027,48.0332,48.0027,48.0027,11385.7832
2009-08-05 12:40:00,62.94,62.94,62.85,62.91,48004.92358190584,48.0027,48.0027,47.9341,47.9799,48004.9236
2009-08-05 12:45:00,62.91,63.04,62.91,63.01,12821.82787978254,47.9799,48.079,47.9799,48.0561,12821.8279
2009-08-05 12:50:00,63.04,63.07,63.01,63.07,8103.395220022566,48.079,48.1019,48.0561,48.1019,8103.3952
2009-08-05 12:55:00,63.07,63.1,63.03,63.06,32823.879372243304,48.1019,48.1248,48.0714,48.0943,32823.8794
2009-08-05 13:00:00,63.06,63.08,63.06,63.08,14770.745717509488,48.0943,48.1095,48.0943,48.1095,14770.7457
2009-08-05 13:05:00,63.08,63.15,63.06,63.13,37234.588162888496,48.1095,48.1629,48.0943,48.1476,37234.5882
2009-08-05 13:10:00,63.14,63.18,63.13,63.16,13847.574110165144,48.1553,48.1858,48.1476,48.1705,13847.5741
2009-08-05 13:15:00,63.16,63.27,63.15,63.25,22053.54395322597,48.1705,48.2544,48.1629,48.2392,22053.544
2009-08-05 13:20:00,63.25,63.28,63.24,63.27,14668.171094471229,48.2392,48.262,48.2315,48.2544,14668.1711
2009-08-05 13:25:00,63.27,63.37,63.26,63.34,30054.36455021028,48.2544,48.3307,48.2468,48.3078,30054.3646
2009-08-05 13:30:00,63.34,63.39,63.33,63.38,32721.304749205046,48.3078,48.3459,48.3002,48.3383,32721.3047
2009-08-05 13:35:00,63.38,63.45,63.36,63.43,29233.767565904192,48.3383,48.3917,48.3231,48.3764,29233.7676
2009-08-05 13:40:00,63.43,63.5,63.4,63.5,47081.75197456149,48.3764,48.4298,48.3536,48.4298,47081.752
2009-08-05 13:45:00,63.49,63.51,63.43,63.51,30362.088419325057,48.4222,48.4375,48.3764,48.4375,30362.0884
2009-08-05 13:50:00,63.51,63.56,63.47,63.51,36926.86429377372,48.4375,48.4756,48.407,48.4375,36926.8643
2009-08-05 13:55:00,63.52,63.54,63.48,63.54,39696.37911580675,48.4451,48.4603,48.4146,48.4603,39696.3791
2009-08-05 14:00:00,63.55,63.62,63.51,63.61,45030.259513796285,48.468,48.5214,48.4375,48.5137,45030.2595
2009-08-05 14:05:00,63.61,63.63,63.39,63.44,49030.66981228844,48.5137,48.529,48.3459,48.3841,49030.6698
2009-08-05 14:10:00,63.45,63.5,63.44,63.48,24617.90952918248,48.3917,48.4298,48.3841,48.4146,24617.9095
2009-08-05 14:15:00,63.48,63.49,63.36,63.37,21335.52159195815,48.4146,48.4222,48.3231,48.3307,21335.5216
2009-08-05 14:20:00,63.38,63.39,63.36,63.36,37029.43891681198,48.3383,48.3459,48.3231,48.3231,37029.4389
2009-08-05 14:25:00,63.36,63.4,63.34,63.35,21643.24546107293,48.3231,48.3536,48.3078,48.3154,21643.2455
2009-08-05 14:30:00,63.34,63.37,63.27,63.35,26977.125859062467,48.3078,48.3307,48.2544,48.3154,26977.1259
2009-08-05 14:35:00,63.36,63.43,63.35,63.41,26259.103497794644,48.3231,48.3764,48.3154,48.3612,26259.1035
2009-08-05 14:40:00,63.41,63.63,63.41,63.61,39491.22986973023,48.3612,48.529,48.3612,48.5137,39491.2299
2009-08-05 14:45:00,63.62,63.75,63.62,63.71,22361.26782234076,48.5214,48.6205,48.5214,48.59,22361.2678
2009-08-05 14:50:00,63.74,63.75,63.66,63.66,28618.31982767464,48.6129,48.6205,48.5519,48.5519,28618.3198
2009-08-05 14:55:00,63.67,63.68,63.66,63.66,9642.014565596472,48.5595,48.5671,48.5519,48.5519,9642.0146
2009-08-05 15:00:00,63.67,63.67,63.65,63.66,16411.939686121652,48.5595,48.5595,48.5442,48.5519,16411.9397
2009-08-05 15:05:00,63.66,63.67,63.66,63.66,11180.633911170376,48.5519,48.5595,48.5519,48.5519,11180.6339
2009-08-05 15:10:00,63.66,63.72,63.66,63.71,30156.93917324854,48.5519,48.5976,48.5519,48.59,30156.9392
2009-08-05 15:15:00,63.71,63.81,63.71,63.78,40106.67760795979,48.59,48.6663,48.59,48.6434,40106.6776
2009-08-05 15:20:00,63.79,63.8,63.76,63.76,15386.193455739049,48.651,48.6586,48.6281,48.6281,15386.1935
2009-08-05 15:25:00,63.77,63.85,63.77,63.83,35901.11806339111,48.6358,48.6968,48.6358,48.6815,35901.1181
2009-08-05 15:30:00,63.83,63.84,63.63,63.66,51389.88614216843,48.6815,48.6891,48.529,48.5519,51389.8861
2009-08-05 15:35:00,63.66,63.67,63.52,63.57,28515.74520463637,48.5519,48.5595,48.4451,48.4832,28515.7452
2009-08-05 15:40:00,63.57,63.6,63.55,63.56,30156.93917324854,48.4832,48.5061,48.468,48.4756,30156.9392
2009-08-05 15:45:00,63.59,63.59,63.45,63.49,31592.983895784186,48.4985,48.4985,48.3917,48.4222,31592.9839
2009-08-05 15:50:00,63.49,63.52,63.45,63.47,37337.16278592676,48.4222,48.4451,48.3917,48.407,37337.1628
2009-08-05 15:55:00,63.49,63.58,63.44,63.54,88727.04892809519,48.4222,48.4908,48.3841,48.4603,88727.0489
2009-08-06 09:30:00,63.62,63.69,63.52,63.6,25541.081136526824,48.5214,48.5747,48.4451,48.5061,25541.0811
2009-08-06 09:35:00,63.6,63.66,63.49,63.58,35388.24494819981,48.5061,48.5519,48.4222,48.4908,35388.2449
2009-08-06 09:40:00,63.58,63.66,63.31,63.48,25951.379628679864,48.4908,48.5519,48.2849,48.4146,25951.3796
2009-08-06 09:45:00,63.48,63.48,63.12,63.22,31285.2600266694,48.4146,48.4146,48.14,48.2163,31285.26
2009-08-06 09:50:00,63.26,63.44,63.22,63.26,14770.745717509488,48.2468,48.3841,48.2163,48.2468,14770.7457
2009-08-06 09:55:00,63.26,63.36,63.22,63.27,19489.17837726946,48.2468,48.3231,48.2163,48.2544,19489.1784
2009-08-06 10:00:00,63.27,63.33,63.12,63.31,46774.02810544671,48.2544,48.3002,48.14,48.2849,46774.0281
2009-08-06 10:05:00,63.31,63.36,63.09,63.09,21848.39470714945,48.2849,48.3231,48.1171,48.1171,21848.3947
2009-08-06 10:10:00,63.1,63.1,62.88,62.88,25848.805005641603,48.1248,48.1248,47.957,47.957,25848.805
2009-08-06 10:15:00,62.91,63.06,62.89,62.96,23181.86480664684,47.9799,48.0943,47.9646,48.018,23181.8648
2009-08-06 10:20:00,62.95,63.07,62.86,62.92,30259.5137962868,48.0104,48.1019,47.9417,47.9875,30259.5138
2009-08-06 10:25:00,62.92,62.94,62.83,62.88,15386.193455739049,47.9875,48.0027,47.9188,47.957,15386.1935
2009-08-06 10:30:00,62.87,62.89,62.83,62.84,21848.39470714945,47.9494,47.9646,47.9188,47.9265,21848.3947
2009-08-06 10:35:00,62.84,62.87,62.62,62.83,42158.170068725,47.9265,47.9494,47.7587,47.9188,42158.1701
2009-08-06 10:40:00,62.83,62.95,62.83,62.86,20309.775361575543,47.9188,48.0104,47.9188,47.9417,20309.7754
2009-08-06 10:45:00,62.85,62.89,62.81,62.86,10462.611549902556,47.9341,47.9646,47.9036,47.9417,10462.6115
2009-08-06 10:50:00,62.85,62.94,62.77,62.8,17642.835162580777,47.9341,48.0027,47.8731,47.896,17642.8352
2009-08-06 10:55:00,62.86,62.99,62.84,62.95,24412.76028310596,47.9417,48.0409,47.9265,48.0104,24412.7603
2009-08-06 11:00:00,62.95,63.04,62.94,63.04,15283.61883270079,48.0104,48.079,48.0027,48.079,15283.6188
2009-08-06 11:05:00,63.04,63.09,62.98,62.98,21848.39470714945,48.079,48.1171,48.0332,48.0332,21848.3947
2009-08-06 11:10:00,62.98,63.12,62.94,62.99,30669.81228843984,48.0332,48.14,48.0027,48.0409,30669.8123
2009-08-06 11:15:00,62.99,63.09,62.99,63.08,26361.678120832905,48.0409,48.1171,48.0409,48.1095,26361.6781
2009-08-06 11:20:00,63.07,63.08,63.03,63.06,9129.14145040517,48.1019,48.1095,48.0714,48.0943,9129.1415
2009-08-06 11:25:00,63.04,63.1,63.03,63.03,9334.29069648169,48.079,48.1248,48.0714,48.0714,9334.2907
2009-08-06 11:30:00,63.03,63.05,62.83,62.85,9231.71607344343,48.0714,48.0866,47.9188,47.9341,9231.7161
2009-08-06 11:35:00,62.85,62.88,62.75,62.75,17335.111293465994,47.9341,47.957,47.8578,47.8578,17335.1113
2009-08-06 11:40:00,62.77,62.85,62.73,62.85,11385.783157246897,47.8731,47.9341,47.8426,47.9341,11385.7832
2009-08-06 11:45:00,62.83,62.93,62.81,62.91,93650.63083393167,47.9188,47.9951,47.9036,47.9799,93650.6308
2009-08-06 11:50:00,62.91,62.92,62.88,62.89,8718.842958252128,47.9799,47.9875,47.957,47.9646,8718.843
2009-08-06 11:55:00,62.89,62.91,62.88,62.88,8308.544466099087,47.9646,47.9799,47.957,47.957,8308.5445
2009-08-06 12:00:00,62.91,62.98,62.89,62.95,17642.835162580777,47.9799,48.0332,47.9646,48.0104,17642.8352
2009-08-06 12:05:00,62.95,62.97,62.93,62.95,15488.76807877731,48.0104,48.0256,47.9951,48.0104,15488.7681
2009-08-06 12:10:00,62.94,63.02,62.9,62.92,11590.932403323415,48.0027,48.0638,47.9722,47.9875,11590.9324
2009-08-06 12:15:00,62.89,62.93,62.83,62.83,19591.753000307723,47.9646,47.9951,47.9188,47.9188,19591.753
2009-08-06 12:20:00,62.83,62.87,62.74,62.74,92419.73535747256,47.9188,47.9494,47.8502,47.8502,92419.7354
2009-08-06 12:25:00,62.77,62.77,62.61,62.62,25130.78264437378,47.8731,47.8731,47.7511,47.7587,25130.7826
2009-08-06 12:30:00,62.61,62.67,62.52,62.52,22976.71556057032,47.7511,47.7968,47.6824,47.6824,22976.7156
2009-08-06 12:35:00,62.5,62.55,62.48,62.48,12103.80551851472,47.6672,47.7053,47.6519,47.6519,12103.8055
2009-08-06 12:40:00,62.49,62.57,62.46,62.5,33439.32711047287,47.6595,47.7205,47.6367,47.6672,33439.3271
2009-08-06 12:45:00,62.49,62.5,62.39,62.41,54877.42332546927,47.6595,47.6672,47.5833,47.5985,54877.4233
2009-08-06 12:50:00,62.41,62.41,62.29,62.3,66878.65422094574,47.5985,47.5985,47.507,47.5146,66878.6542
2009-08-06 12:55:00,62.29,62.32,62.1,62.23,88009.02656682736,47.507,47.5299,47.3621,47.4612,88009.0266
2009-08-06 13:00:00,62.23,62.25,62.13,62.24,28310.59595855985,47.4612,47.4765,47.385,47.4689,28310.596
2009-08-06 13:05:00,62.28,62.44,62.28,62.4,19899.476869422502,47.4994,47.6214,47.4994,47.5909,19899.4769
2009-08-06 13:10:00,62.41,62.45,62.39,62.39,12821.82787978254,47.5985,47.629,47.5833,47.5833,12821.8279
2009-08-06 13:15:00,62.39,62.4,62.35,62.37,13437.275618012103,47.5833,47.5909,47.5528,47.568,13437.2756
2009-08-06 13:20:00,62.39,62.39,62.34,62.38,25951.379628679864,47.5833,47.5833,47.5451,47.5756,25951.3796
2009-08-06 13:25:00,62.38,62.38,62.3,62.31,26874.551236024206,47.5756,47.5756,47.5146,47.5223,26874.5512
2009-08-06 13:30:00,62.31,62.38,62.27,62.29,51595.03538824495,47.5223,47.5756,47.4917,47.507,51595.0354
2009-08-06 13:35:00,62.3,62.33,62.24,62.28,46261.15499025541,47.5146,47.5375,47.4689,47.4994,46261.155
2009-08-06 13:40:00,62.27,62.28,62.19,62.26,57031.490409272745,47.4917,47.4994,47.4307,47.4841,57031.4904
2009-08-06 13:45:00,62.26,62.3,62.19,62.23,52723.35624166581,47.4841,47.5146,47.4307,47.4612,52723.3562
2009-08-06 13:50:00,62.23,62.3,62.22,62.25,33439.32711047287,47.4612,47.5146,47.4536,47.4765,33439.3271
2009-08-06 13:55:00,62.27,62.29,62.25,62.25,13437.275618012103,47.4917,47.507,47.4765,47.4765,13437.2756
2009-08-06 14:00:00,62.25,62.29,62.18,62.19,38362.90901630936,47.4765,47.507,47.4231,47.4307,38362.909
2009-08-06 14:05:00,62.19,62.22,62.15,62.17,35798.543440352856,47.4307,47.4536,47.4002,47.4155,35798.5434
2009-08-06 14:10:00,62.17,62.2,61.98,62.05,80418.5044619961,47.4155,47.4384,47.2706,47.324,80418.5045
2009-08-06 14:15:00,62.03,62.09,62.02,62.09,43799.36403733716,47.3087,47.3545,47.3011,47.3545,43799.364
2009-08-06 14:20:00,62.08,62.09,61.97,62.02,50774.43840393886,47.3468,47.3545,47.2629,47.3011,50774.4384
2009-08-06 14:25:00,62.02,62.18,61.98,62.11,39183.506000615445,47.3011,47.4231,47.2706,47.3697,39183.506
2009-08-06 14:30:00,62.11,62.11,61.97,61.99,45337.983382911065,47.3697,47.3697,47.2629,47.2782,45337.9834
2009-08-06 14:35:00,61.97,62.14,61.96,62.14,27182.275105138982,47.2629,47.3926,47.2553,47.3926,27182.2751
2009-08-06 14:40:00,62.13,62.17,62.1,62.16,29233.767565904192,47.385,47.4155,47.3621,47.4079,29233.7676
2009-08-06 14:45:00,62.17,62.23,62.16,62.22,34465.07334085547,47.4155,47.4612,47.4079,47.4536,34465.0733
2009-08-06 14:50:00,62.21,62.23,62.11,62.11,27284.849728177247,47.446,47.4612,47.3697,47.3697,27284.8497
2009-08-06 14:55:00,62.13,62.18,62.01,62.02,28310.59595855985,47.385,47.4231,47.2935,47.3011,28310.596
2009-08-06 15:00:00,62.02,62.14,62.0,62.08,28720.89445071289,47.3011,47.3926,47.2858,47.3468,28720.8945
2009-08-06 15:05:00,62.11,62.12,61.96,62.1,60826.75146168838,47.3697,47.3773,47.2553,47.3621,60826.7515
2009-08-06 15:10:00,62.11,62.13,62.08,62.1,74571.75094881526,47.3697,47.385,47.3468,47.3621,74571.7509
2009-08-06 15:15:00,62.09,62.11,61.94,61.95,134885.62929531233,47.3545,47.3697,47.2401,47.2477,134885.6293
2009-08-06 15:20:00,61.95,61.96,61.82,61.9,120422.60744691762,47.2477,47.2553,47.1485,47.2096,120422.6074
2009-08-06 15:25:00,61.89,62.09,61.83,62.09,58057.23663965535,47.2019,47.3545,47.1562,47.3545,58057.2366
2009-08-06 15:30:00,62.09,62.12,62.0,62.11,55390.296440660575,47.3545,47.3773,47.2858,47.3697,55390.2964
2009-08-06 15:35:00,62.11,62.12,62.02,62.1,52313.057749512765,47.3697,47.3773,47.3011,47.3621,52313.0577
2009-08-06 15:40:00,62.1,62.18,62.07,62.13,80418.5044619961,47.3621,47.4231,47.3392,47.385,80418.5045
2009-08-06 15:45:00,62.11,62.26,62.11,62.19,95189.2501795056,47.3697,47.4841,47.3697,47.4307,95189.2502
2009-08-06 15:50:00,62.19,62.23,62.03,62.06,137552.5694943071,47.4307,47.4612,47.3087,47.3316,137552.5695
2009-08-06 15:55:00,62.07,62.2,62.04,62.09,115293.8762950046,47.3392,47.4384,47.3163,47.3545,115293.8763
2009-08-07 09:30:00,62.66,62.81,62.27,62.79,49543.54292747974,47.7892,47.9036,47.4917,47.8883,49543.5429
2009-08-07 09:35:00,62.75,63.1,62.75,62.96,61955.07231510924,47.8578,48.1248,47.8578,48.018,61955.0723
2009-08-07 09:40:00,63.01,63.01,62.74,62.78,74776.90019489179,48.0561,48.0561,47.8502,47.8807,74776.9002
2009-08-07 09:45:00,62.79,62.9,62.76,62.82,46056.00574417889,47.8883,47.9722,47.8655,47.9112,46056.0057
2009-08-07 09:50:00,62.82,63.08,62.8,62.97,37337.16278592676,47.9112,48.1095,47.896,48.0256,37337.1628
2009-08-07 09:55:00,62.97,62.97,62.58,62.58,58877.83362396143,48.0256,48.0256,47.7282,47.7282,58877.8336
2009-08-07 10:00:00,62.52,62.65,62.41,62.59,20309.775361575543,47.6824,47.7816,47.5985,47.7358,20309.7754
2009-08-07 10:05:00,62.61,62.86,62.48,62.84,21027.797722843367,47.7511,47.9417,47.6519,47.9265,21027.7977
2009-08-07 10:10:00,62.85,62.88,62.76,62.76,17232.536670427737,47.9341,47.957,47.8655,47.8655,17232.5367
2009-08-07 10:15:00,62.79,62.83,62.65,62.71,26259.103497794644,47.8883,47.9188,47.7816,47.8273,26259.1035
2009-08-07 10:20:00,62.73,62.76,62.53,62.58,17745.40978561904,47.8426,47.8655,47.69,47.7282,17745.4098
2009-08-07 10:25:00,62.59,62.64,62.54,62.58,11590.932403323415,47.7358,47.7739,47.6977,47.7282,11590.9324
2009-08-07 10:30:00,62.58,62.72,62.55,62.72,30259.5137962868,47.7282,47.8349,47.7053,47.8349,30259.5138
2009-08-07 10:35:00,62.7,63.12,62.7,63.08,31387.83464970766,47.8197,48.14,47.8197,48.1095,31387.8346
2009-08-07 10:40:00,63.07,63.17,63.01,63.07,43594.21479126064,48.1019,48.1782,48.0561,48.1019,43594.2148
2009-08-07 10:45:00,63.08,63.28,63.07,63.27,27387.424351215508,48.1095,48.262,48.1019,48.2544,27387.4244
2009-08-07 10:50:00,63.29,63.35,63.03,63.07,54672.27407939276,48.2697,48.3154,48.0714,48.1019,54672.2741
2009-08-07 10:55:00,63.07,63.12,62.95,63.03,40004.10298492153,48.1019,48.14,48.0104,48.0714,40004.103
2009-08-07 11:00:00,63.04,63.07,62.89,62.92,21232.94696891989,48.079,48.1019,47.9646,47.9875,21232.947
2009-08-07 11:05:00,62.91,63.04,62.9,62.99,45440.55800594933,47.9799,48.079,47.9722,48.0409,45440.558
2009-08-07 11:10:00,62.98,63.0,62.88,62.93,22874.14093753205,48.0332,48.0485,47.957,47.9951,22874.1409
2009-08-07 11:15:00,62.9,63.05,62.9,63.05,20617.49923069033,47.9722,48.0866,47.9722,48.0866,20617.4992
2009-08-07 11:20:00,63.04,63.05,62.94,63.02,17745.40978561904,48.079,48.0866,48.0027,48.0638,17745.4098
2009-08-07 11:25:00,63.01,63.03,62.95,62.98,31080.11078059288,48.0561,48.0714,48.0104,48.0332,31080.1108
2009-08-07 11:30:00,62.98,63.03,62.98,62.99,18566.00676992512,48.0332,48.0714,48.0332,48.0409,18566.0068
2009-08-07 11:35:00,63.0,63.02,62.84,62.88,69032.7213047492,48.0485,48.0638,47.9265,47.957,69032.7213
2009-08-07 11:40:00,62.86,62.93,62.76,62.86,35490.81957123808,47.9417,47.9951,47.8655,47.9417,35490.8196
2009-08-07 11:45:00,62.86,62.91,62.71,62.9,27489.99897425377,47.9417,47.9799,47.8273,47.9722,27489.999
2009-08-07 11:50:00,62.86,62.9,62.79,62.83,11693.507026361678,47.9417,47.9722,47.8883,47.9188,11693.507
2009-08-07 11:55:00,62.82,62.83,62.74,62.76,15591.34270181557,47.9112,47.9188,47.8502,47.8655,15591.3427
2009-08-07 12:00:00,62.77,62.79,62.71,62.71,20925.22309980511,47.8731,47.8883,47.8273,47.8273,20925.2231
2009-08-07 12:05:00,62.71,62.73,62.64,62.67,29131.19294286593,47.8273,47.8426,47.7739,47.7968,29131.1929
2009-08-07 12:10:00,62.68,62.75,62.62,62.63,18771.15601600164,47.8044,47.8578,47.7587,47.7663,18771.156
2009-08-07 12:15:00,62.62,62.74,62.59,62.74,12103.80551851472,47.7587,47.8502,47.7358,47.8502,12103.8055
2009-08-07 12:20:00,62.73,62.82,62.73,62.8,11590.932403323415,47.8426,47.9112,47.8426,47.896,11590.9324
2009-08-07 12:25:00,62.8,62.89,62.8,62.88,24412.76028310596,47.896,47.9646,47.896,47.957,24412.7603
2009-08-07 12:30:00,62.88,62.94,62.88,62.91,14257.872602318186,47.957,48.0027,47.957,47.9799,14257.8726
2009-08-07 12:35:00,62.88,62.97,62.88,62.95,11488.357780285158,47.957,48.0256,47.957,48.0104,11488.3578
2009-08-07 12:40:00,62.94,62.95,62.88,62.88,17642.835162580777,48.0027,48.0104,47.957,47.957,17642.8352
2009-08-07 12:45:00,62.86,62.9,62.78,62.81,39901.52836188327,47.9417,47.9722,47.8807,47.9036,39901.5284
2009-08-07 12:50:00,62.8,62.82,62.73,62.74,23181.86480664684,47.896,47.9112,47.8426,47.8502,23181.8648
2009-08-07 12:55:00,62.74,62.82,62.65,62.78,26771.976612985945,47.8502,47.9112,47.7816,47.8807,26771.9766
2009-08-07 13:00:00,62.77,62.81,62.75,62.79,18360.8575238486,47.8731,47.9036,47.8578,47.8883,18360.8575
2009-08-07 13:05:00,62.79,62.81,62.76,62.76,9744.58918863473,47.8883,47.9036,47.8655,47.8655,9744.5892
2009-08-07 13:10:00,62.75,62.8,62.72,62.75,15693.91732485383,47.8578,47.896,47.8349,47.8578,15693.9173
2009-08-07 13:15:00,62.75,62.79,62.74,62.76,9744.58918863473,47.8578,47.8883,47.8502,47.8655,9744.5892
2009-08-07 13:20:00,62.75,62.76,62.64,62.67,14257.872602318186,47.8578,47.8655,47.7739,47.7968,14257.8726
2009-08-07 13:25:00,62.66,62.82,62.65,62.82,18155.70827777208,47.7892,47.9112,47.7816,47.9112,18155.7083
2009-08-07 13:30:00,62.79,62.91,62.79,62.8,15181.044209662528,47.8883,47.9799,47.8883,47.896,15181.0442
2009-08-07 13:35:00,62.8,62.87,62.79,62.82,12616.67863370602,47.896,47.9494,47.8883,47.9112,12616.6786
2009-08-07 13:40:00,62.81,62.82,62.7,62.73,19181.45450815468,47.9036,47.9112,47.8197,47.8426,19181.4545
2009-08-07 13:45:00,62.73,62.86,62.72,62.85,11693.507026361678,47.8426,47.9417,47.8349,47.9341,11693.507
2009-08-07 13:50:00,62.85,62.9,62.85,62.88,11283.208534208636,47.9341,47.9722,47.9341,47.957,11283.2085
2009-08-07 13:55:00,62.89,62.93,62.85,62.89,18155.70827777208,47.9646,47.9951,47.9341,47.9646,18155.7083
2009-08-07 14:00:00,62.88,62.91,62.83,62.88,26259.103497794644,47.957,47.9799,47.9188,47.957,26259.1035
2009-08-07 14:05:00,62.88,62.9,62.86,62.88,31490.40927274592,47.957,47.9722,47.9417,47.957,31490.4093
2009-08-07 14:10:00,62.89,62.9,62.87,62.89,8411.119089137346,47.9646,47.9722,47.9494,47.9646,8411.1191
2009-08-07 14:15:00,62.88,62.89,62.86,62.87,7180.223612678223,47.957,47.9646,47.9417,47.9494,7180.2236
2009-08-07 14:20:00,62.88,62.91,62.83,62.84,9642.014565596472,47.957,47.9799,47.9188,47.9265,9642.0146
2009-08-07 14:25:00,62.83,62.84,62.75,62.78,17335.111293465994,47.9188,47.9265,47.8578,47.8807,17335.1113
2009-08-07 14:30:00,62.75,62.78,62.7,62.72,11078.059288132115,47.8578,47.8807,47.8197,47.8349,11078.0593
2009-08-07 14:35:00,62.7,62.8,62.7,62.77,21848.39470714945,47.8197,47.896,47.8197,47.8731,21848.3947
2009-08-07 14:40:00,62.78,62.79,62.74,62.76,9642.014565596472,47.8807,47.8883,47.8502,47.8655,9642.0146
2009-08-07 14:45:00,62.76,62.76,62.72,62.73,7487.947481793004,47.8655,47.8655,47.8349,47.8426,7487.9475
2009-08-07 14:50:00,62.73,62.79,62.71,62.72,16001.641193968611,47.8426,47.8883,47.8273,47.8349,16001.6412
2009-08-07 14:55:00,62.72,62.72,62.69,62.71,8821.417581290389,47.8349,47.8349,47.8121,47.8273,8821.4176
2009-08-07 15:00:00,62.71,62.81,62.7,62.81,21130.372345881628,47.8273,47.9036,47.8197,47.9036,21130.3723
2009-08-07 15:05:00,62.81,62.91,62.8,62.91,22156.11857626423,47.9036,47.9799,47.896,47.9799,22156.1186
2009-08-07 15:10:00,62.92,62.94,62.84,62.85,22258.69319930249,47.9875,48.0027,47.9265,47.9341,22258.6932
2009-08-07 15:15:00,62.83,62.91,62.83,62.88,21643.24546107293,47.9188,47.9799,47.9188,47.957,21643.2455
2009-08-07 15:20:00,62.88,62.9,62.82,62.88,24310.1856600677,47.957,47.9722,47.9112,47.957,24310.1857
2009-08-07 15:25:00,62.88,62.95,62.87,62.9,20412.349984613807,47.957,48.0104,47.9494,47.9722,20412.35
2009-08-07 15:30:00,62.89,62.95,62.85,62.9,41953.02082264848,47.9646,48.0104,47.9341,47.9722,41953.0208
2009-08-07 15:35:00,62.9,62.94,62.89,62.92,32516.155503128524,47.9722,48.0027,47.9646,47.9875,32516.1555
2009-08-07 15:40:00,62.92,62.92,62.8,62.8,54979.99794850754,47.9875,47.9875,47.896,47.896,54979.9979
2009-08-07 15:45:00,62.82,62.91,62.8,62.91,60724.17683865011,47.9112,47.9799,47.896,47.9799,60724.1768
2009-08-07 15:50:00,62.91,62.92,62.86,62.9,43901.93866037543,47.9799,47.9875,47.9417,47.9722,43901.9387
2009-08-07 15:55:00,62.91,62.95,62.8,62.8,133039.28608062366,47.9799,48.0104,47.896,47.896,133039.2861
2009-08-10 09:30:00,62.88,63.42,62.88,63.42,32516.155503128524,47.957,48.3688,47.957,48.3688,32516.1555
2009-08-10 09:35:00,63.41,63.41,62.88,63.26,43799.36403733716,48.3612,48.3612,47.957,48.2468,43799.364
2009-08-10 09:40:00,63.26,63.38,63.0,63.38,42158.170068725,48.2468,48.3383,48.0485,48.3383,42158.1701
2009-08-10 09:45:00,63.38,63.47,63.25,63.46,16617.088932198174,48.3383,48.407,48.2392,48.3993,16617.0889
2009-08-10 09:50:00,63.47,63.56,63.36,63.56,25233.35726741204,48.407,48.4756,48.3231,48.4756,25233.3573
2009-08-10 09:55:00,63.56,63.63,63.38,63.45,24823.058775259,48.4756,48.529,48.3383,48.3917,24823.0588
2009-08-10 10:00:00,63.44,63.44,63.34,63.37,19489.17837726946,48.3841,48.3841,48.3078,48.3307,19489.1784
2009-08-10 10:05:00,63.38,63.5,63.38,63.47,9744.58918863473,48.3383,48.4298,48.3383,48.407,9744.5892
2009-08-10 10:10:00,63.47,63.47,63.36,63.42,10257.462303826032,48.407,48.407,48.3231,48.3688,10257.4623
2009-08-10 10:15:00,63.41,63.43,63.35,63.41,13847.574110165144,48.3612,48.3764,48.3154,48.3612,13847.5741
2009-08-10 10:20:00,63.41,63.56,63.41,63.52,14770.745717509488,48.3612,48.4756,48.3612,48.4451,14770.7457
2009-08-10 10:25:00,63.54,63.56,63.52,63.55,6975.074366601702,48.4603,48.4756,48.4451,48.468,6975.0744
2009-08-10 10:30:00,63.52,63.7,63.52,63.68,18873.7306390399,48.4451,48.5824,48.4451,48.5671,18873.7306
2009-08-10 10:35:00,63.67,63.75,63.67,63.69,13950.148733203405,48.5595,48.6205,48.5595,48.5747,13950.1487
2009-08-10 10:40:00,63.68,63.7,63.65,63.7,6975.074366601702,48.5671,48.5824,48.5442,48.5824,6975.0744
2009-08-10 10:45:00,63.69,63.7,63.61,63.61,13232.126371935585,48.5747,48.5824,48.5137,48.5137,13232.1264
2009-08-10 10:50:00,63.59,63.6,63.53,63.56,8103.395220022566,48.4985,48.5061,48.4527,48.4756,8103.3952
2009-08-10 10:55:00,63.57,63.63,63.56,63.6,18053.13365473381,48.4832,48.529,48.4756,48.5061,18053.1337
2009-08-10 11:00:00,63.6,63.67,63.56,63.67,29028.61831982768,48.5061,48.5595,48.4756,48.5595,29028.6183
2009-08-10 11:05:00,63.64,63.67,63.57,63.59,15283.61883270079,48.5366,48.5595,48.4832,48.4985,15283.6188
2009-08-10 11:10:00,63.58,63.66,63.56,63.65,11385.783157246897,48.4908,48.5519,48.4756,48.5442,11385.7832
2009-08-10 11:15:00,63.63,63.69,63.56,63.68,58980.40824699969,48.529,48.5747,48.4756,48.5671,58980.4082
2009-08-10 11:20:00,63.67,63.69,63.63,63.67,5744.178890142579,48.5595,48.5747,48.529,48.5595,5744.1789
2009-08-10 11:25:00,63.63,63.69,63.62,63.64,10565.186172940814,48.529,48.5747,48.5214,48.5366,10565.1862
2009-08-10 11:30:00,63.64,63.7,63.63,63.68,8923.992204328648,48.5366,48.5824,48.529,48.5671,8923.9922
2009-08-10 11:35:00,63.67,63.73,63.66,63.71,9334.29069648169,48.5595,48.6053,48.5519,48.59,9334.2907
2009-08-10 11:40:00,63.71,63.74,63.69,63.72,9539.43994255821,48.59,48.6129,48.5747,48.5976,9539.4399
2009-08-10 11:45:00,63.73,63.75,63.72,63.75,14770.745717509488,48.6053,48.6205,48.5976,48.6205,14770.7457
2009-08-10 11:50:00,63.75,63.79,63.72,63.77,6975.074366601702,48.6205,48.651,48.5976,48.6358,6975.0744
2009-08-10 11:55:00,63.79,63.79,63.74,63.78,18566.00676992512,48.651,48.651,48.6129,48.6434,18566.0068
2009-08-10 12:00:00,63.79,63.83,63.79,63.81,15078.46958662427,48.651,48.6815,48.651,48.6663,15078.4696
2009-08-10 12:05:00,63.82,63.93,63.8,63.92,28720.89445071289,48.6739,48.7578,48.6586,48.7502,28720.8945
2009-08-10 12:10:00,63.93,64.04,63.92,63.99,49851.26679659452,48.7578,48.8417,48.7502,48.8035,49851.2668
2009-08-10 12:15:00,64.0,64.08,64.0,64.07,28823.469073751152,48.8112,48.8722,48.8112,48.8646,28823.4691
2009-08-10 12:20:00,64.07,64.08,63.92,63.96,26361.678120832905,48.8646,48.8722,48.7502,48.7807,26361.6781
2009-08-10 12:25:00,63.95,63.98,63.94,63.97,25335.9318904503,48.773,48.7959,48.7654,48.7883,25335.9319
2009-08-10 12:30:00,63.97,63.98,63.81,63.89,13950.148733203405,48.7883,48.7959,48.6663,48.7273,13950.1487
2009-08-10 12:35:00,63.89,63.89,63.81,63.82,10052.313057749512,48.7273,48.7273,48.6663,48.6739,10052.3131
2009-08-10 12:40:00,63.81,63.87,63.81,63.87,9642.014565596472,48.6663,48.712,48.6663,48.712,9642.0146
2009-08-10 12:45:00,63.87,63.88,63.75,63.75,14668.171094471229,48.712,48.7197,48.6205,48.6205,14668.1711
2009-08-10 12:50:00,63.77,63.91,63.75,63.89,13437.275618012103,48.6358,48.7425,48.6205,48.7273,13437.2756
2009-08-10 12:55:00,63.89,63.89,63.85,63.88,12411.5293876295,48.7273,48.7273,48.6968,48.7197,12411.5294
2009-08-10 13:00:00,63.89,63.9,63.86,63.89,10052.313057749512,48.7273,48.7349,48.7044,48.7273,10052.3131
2009-08-10 13:05:00,63.89,63.9,63.84,63.86,13026.977125859064,48.7273,48.7349,48.6891,48.7044,13026.9771
2009-08-10 13:10:00,63.86,63.94,63.86,63.89,15591.34270181557,48.7044,48.7654,48.7044,48.7273,15591.3427
2009-08-10 13:15:00,63.87,63.94,63.83,63.92,12719.25325674428,48.712,48.7654,48.6815,48.7502,12719.2533
2009-08-10 13:20:00,63.92,63.99,63.91,63.95,12206.38014155298,48.7502,48.8035,48.7425,48.773,12206.3801
2009-08-10 13:25:00,63.94,64.02,63.92,64.0,14668.171094471229,48.7654,48.8264,48.7502,48.8112,14668.1711
2009-08-10 13:30:00,64.0,64.01,63.95,63.98,13232.126371935585,48.8112,48.8188,48.773,48.7959,13232.1264
2009-08-10 13:35:00,63.98,63.99,63.96,63.98,8718.842958252128,48.7959,48.8035,48.7807,48.7959,8718.843
2009-08-10 13:40:00,63.98,63.98,63.94,63.94,9847.163811672992,48.7959,48.7959,48.7654,48.7654,9847.1638
2009-08-10 13:45:00,63.94,63.94,63.89,63.89,9642.014565596472,48.7654,48.7654,48.7273,48.7273,9642.0146
2009-08-10 13:50:00,63.9,63.91,63.84,63.85,9744.58918863473,48.7349,48.7425,48.6891,48.6968,9744.5892
2009-08-10 13:55:00,63.85,63.86,63.81,63.86,10360.036926864292,48.6968,48.7044,48.6663,48.7044,10360.0369
2009-08-10 14:00:00,63.86,63.87,63.81,63.81,10770.335419017334,48.7044,48.712,48.6663,48.6663,10770.3354
2009-08-10 14:05:00,63.81,63.85,63.79,63.84,15488.76807877731,48.6663,48.6968,48.651,48.6891,15488.7681
2009-08-10 14:10:00,63.85,63.86,63.84,63.86,9949.738434711251,48.6968,48.7044,48.6891,48.7044,9949.7384
2009-08-10 14:15:00,63.84,63.85,63.84,63.84,24617.90952918248,48.6891,48.6968,48.6891,48.6891,24617.9095
2009-08-10 14:20:00,63.84,63.86,63.79,63.86,19284.029131192943,48.6891,48.7044,48.651,48.7044,19284.0291
2009-08-10 14:25:00,63.84,63.89,63.84,63.89,8821.417581290389,48.6891,48.7273,48.6891,48.7273,8821.4176
2009-08-10 14:30:00,63.88,63.89,63.85,63.89,6462.201251410401,48.7197,48.7273,48.6968,48.7273,6462.2013
2009-08-10 14:35:00,63.86,63.92,63.83,63.88,14052.723356241666,48.7044,48.7502,48.6815,48.7197,14052.7234
2009-08-10 14:40:00,63.88,64.0,63.88,64.0,18155.70827777208,48.7197,48.8112,48.7197,48.8112,18155.7083
2009-08-10 14:45:00,63.99,64.0,63.9,63.9,6769.925120525182,48.8035,48.8112,48.7349,48.7349,6769.9251
2009-08-10 14:50:00,63.9,63.97,63.9,63.95,19796.902246384245,48.7349,48.7883,48.7349,48.773,19796.9022
2009-08-10 14:55:00,63.95,64.01,63.94,63.97,16309.365063083393,48.773,48.8188,48.7654,48.7883,16309.3651
2009-08-10 15:00:00,63.97,64.01,63.95,63.98,19591.753000307723,48.7883,48.8188,48.773,48.7959,19591.753
2009-08-10 15:05:00,63.95,63.98,63.91,63.92,22566.41706841727,48.773,48.7959,48.7425,48.7502,22566.4171
2009-08-10 15:10:00,63.94,63.97,63.88,63.91,25848.805005641603,48.7654,48.7883,48.7197,48.7425,25848.805
2009-08-10 15:15:00,63.91,63.94,63.91,63.93,9334.29069648169,48.7425,48.7654,48.7425,48.7578,9334.2907
2009-08-10 15:20:00,63.92,63.97,63.9,63.96,22463.84244537901,48.7502,48.7883,48.7349,48.7807,22463.8424
2009-08-10 15:25:00,63.93,63.94,63.9,63.92,17745.40978561904,48.7578,48.7654,48.7349,48.7502,17745.4098
2009-08-10 15:30:00,63.92,63.94,63.89,63.93,26156.528874756383,48.7502,48.7654,48.7273,48.7578,26156.5289
2009-08-10 15:35:00,63.92,63.93,63.89,63.93,19796.902246384245,48.7502,48.7578,48.7273,48.7578,19796.9022
2009-08-10 15:40:00,63.92,63.92,63.86,63.88,30567.23766540158,48.7502,48.7502,48.7044,48.7197,30567.2377
2009-08-10 15:45:00,63.87,63.97,63.87,63.96,73853.72858754743,48.712,48.7883,48.712,48.7807,73853.7286
2009-08-10 15:50:00,63.97,64.11,63.95,64.11,90060.51902759257,48.7883,48.8951,48.773,48.8951,90060.519
2009-08-10 15:55:00,64.1,64.12,64.0,64.08,96933.018771156,48.8874,48.9027,48.8112,48.8722,96933.0188
2009-08-11 09:30:00,63.88,64.39,63.63,64.15,51492.46076520669,48.7197,49.1086,48.529,48.9256,51492.4608
2009-08-11 09:35:00,64.25,64.66,64.23,64.5,36824.28967073546,49.0018,49.3145,48.9866,49.1925,36824.2897
2009-08-11 09:40:00,64.53,64.64,64.26,64.26,26771.976612985945,49.2154,49.2993,49.0095,49.0095,26771.9766
2009-08-11 09:45:00,64.26,64.48,64.25,64.37,28823.469073751152,49.0095,49.1773,49.0018,49.0934,28823.4691
2009-08-11 09:50:00,64.37,64.38,64.0,64.11,14668.171094471229,49.0934,49.101,48.8112,48.8951,14668.1711
2009-08-11 09:55:00,64.15,64.34,64.09,64.28,11385.783157246897,48.9256,49.0705,48.8798,49.0247,11385.7832
2009-08-11 10:00:00,64.27,64.4,64.21,64.3,26874.551236024206,49.0171,49.1162,48.9713,49.04,26874.5512
2009-08-11 10:05:00,64.31,64.34,64.16,64.31,24823.058775259,49.0476,49.0705,48.9332,49.0476,24823.0588
2009-08-11 10:10:00,64.31,64.38,64.28,64.29,31900.70776489896,49.0476,49.101,49.0247,49.0323,31900.7078
2009-08-11 10:15:00,64.28,64.28,64.19,64.26,17437.685916504255,49.0247,49.0247,48.9561,49.0095,17437.6859
2009-08-11 10:20:00,64.25,64.3,64.23,64.27,13744.999487126885,49.0018,49.04,48.9866,49.0171,13744.9995
2009-08-11 10:25:00,64.26,64.3,64.23,64.28,28105.44671248333,49.0095,49.04,48.9866,49.0247,28105.4467
2009-08-11 10:30:00,64.26,64.3,64.2,64.23,29131.19294286593,49.0095,49.04,48.9637,48.9866,29131.1929
2009-08-11 10:35:00,64.23,64.25,64.2,64.23,10565.186172940814,48.9866,49.0018,48.9637,48.9866,10565.1862
2009-08-11 10:40:00,64.23,64.25,64.18,64.2,7795.671350907785,48.9866,49.0018,48.9485,48.9637,7795.6714
2009-08-11 10:45:00,64.21,64.22,64.13,64.16,13026.977125859064,48.9713,48.979,48.9103,48.9332,13026.9771
2009-08-11 10:50:00,64.14,64.23,64.14,64.2,16309.365063083393,48.9179,48.9866,48.9179,48.9637,16309.3651
2009-08-11 10:55:00,64.18,64.2,64.06,64.09,81033.95220022566,48.9485,48.9637,48.8569,48.8798,81033.9522
2009-08-11 11:00:00,64.09,64.12,63.94,64.12,231613.49882039183,48.8798,48.9027,48.7654,48.9027,231613.4988
2009-08-11 11:05:00,64.12,64.31,64.1,64.24,139809.21120114884,48.9027,49.0476,48.8874,48.9942,139809.2112
2009-08-11 11:10:00,64.24,64.28,64.19,64.24,34875.37183300851,48.9942,49.0247,48.9561,48.9942,34875.3718
2009-08-11 11:15:00,64.25,64.27,64.2,64.22,25438.506513488563,49.0018,49.0171,48.9637,48.979,25438.5065
2009-08-11 11:20:00,64.24,64.24,64.18,64.22,12001.23089547646,48.9942,48.9942,48.9485,48.979,12001.2309
2009-08-11 11:25:00,64.24,64.25,64.2,64.21,14770.745717509488,48.9942,49.0018,48.9637,48.9713,14770.7457
2009-08-11 11:30:00,64.21,64.23,64.17,64.19,9334.29069648169,48.9713,48.9866,48.9408,48.9561,9334.2907
2009-08-11 11:35:00,64.18,64.19,64.18,64.18,4000.410298492153,48.9485,48.9561,48.9485,48.9485,4000.4103
2009-08-11 11:40:00,64.19,64.24,64.18,64.24,32003.282387937223,48.9561,48.9942,48.9485,48.9942,32003.2824
2009-08-11 11:45:00,64.24,64.31,64.2,64.31,80828.80295414914,48.9942,49.0476,48.9637,49.0476,80828.803
2009-08-11 11:50:00,64.32,64.39,64.28,64.29,54056.82634116319,49.0552,49.1086,49.0247,49.0323,54056.8263
2009-08-11 11:55:00,64.28,64.34,64.24,64.32,12719.25325674428,49.0247,49.0705,48.9942,49.0552,12719.2533
2009-08-11 12:00:00,64.32,64.41,64.32,64.41,14565.596471432968,49.0552,49.1239,49.0552,49.1239,14565.5965
2009-08-11 12:05:00,64.4,64.45,64.37,64.42,16514.514309159913,49.1162,49.1544,49.0934,49.1315,16514.5143
2009-08-11 12:10:00,64.42,64.56,64.39,64.56,31695.558518822443,49.1315,49.2383,49.1086,49.2383,31695.5585
2009-08-11 12:15:00,64.56,64.64,64.55,64.61,24720.48415222074,49.2383,49.2993,49.2306,49.2764,24720.4842
2009-08-11 12:20:00,64.61,64.64,64.53,64.53,21848.39470714945,49.2764,49.2993,49.2154,49.2154,21848.3947
2009-08-11 12:25:00,64.53,64.61,64.53,64.56,11180.633911170376,49.2154,49.2764,49.2154,49.2383,11180.6339
2009-08-11 12:30:00,64.58,64.61,64.57,64.59,11180.633911170376,49.2535,49.2764,49.2459,49.2612,11180.6339
2009-08-11 12:35:00,64.59,64.76,64.58,64.72,39593.80449276849,49.2612,49.3908,49.2535,49.3603,39593.8045
2009-08-11 12:40:00,64.71,64.75,64.69,64.7,11590.932403323415,49.3527,49.3832,49.3374,49.345,11590.9324
2009-08-11 12:45:00,64.69,64.82,64.69,64.76,40311.82685403631,49.3374,49.4366,49.3374,49.3908,40311.8269
2009-08-11 12:50:00,64.76,64.82,64.75,64.79,21540.670838034668,49.3908,49.4366,49.3832,49.4137,21540.6708
2009-08-11 12:55:00,64.78,64.79,64.69,64.71,7487.947481793004,49.4061,49.4137,49.3374,49.3527,7487.9475
2009-08-11 13:00:00,64.7,64.75,64.66,64.75,19386.6037542312,49.345,49.3832,49.3145,49.3832,19386.6038
2009-08-11 13:05:00,64.75,64.76,64.63,64.64,13129.551748897322,49.3832,49.3908,49.2917,49.2993,13129.5517
2009-08-11 13:10:00,64.64,64.64,64.53,64.53,8616.268335213868,49.2993,49.2993,49.2154,49.2154,8616.2683
2009-08-11 13:15:00,64.52,64.57,64.51,64.53,5949.328136219099,49.2078,49.2459,49.2001,49.2154,5949.3281
2009-08-11 13:20:00,64.54,64.59,64.53,64.58,10975.484665093856,49.223,49.2612,49.2154,49.2535,10975.4847
2009-08-11 13:25:00,64.55,64.57,64.49,64.51,9539.43994255821,49.2306,49.2459,49.1849,49.2001,9539.4399
2009-08-11 13:30:00,64.51,64.54,64.48,64.53,9334.29069648169,49.2001,49.223,49.1773,49.2154,9334.2907
2009-08-11 13:35:00,64.54,64.54,64.51,64.51,13232.126371935585,49.223,49.223,49.2001,49.2001,13232.1264
2009-08-11 13:40:00,64.5,64.52,64.46,64.46,7385.372858754744,49.1925,49.2078,49.162,49.162,7385.3729
2009-08-11 13:45:00,64.46,64.5,64.44,64.44,14155.297979279923,49.162,49.1925,49.1467,49.1467,14155.298
2009-08-11 13:50:00,64.44,64.45,64.4,64.42,7282.798235716484,49.1467,49.1544,49.1162,49.1315,7282.7982
2009-08-11 13:55:00,64.42,64.49,64.4,64.49,14565.596471432968,49.1315,49.1849,49.1162,49.1849,14565.5965
2009-08-11 14:00:00,64.49,64.53,64.49,64.53,7180.223612678223,49.1849,49.2154,49.1849,49.2154,7180.2236
2009-08-11 14:05:00,64.53,64.58,64.52,64.56,12616.67863370602,49.2154,49.2535,49.2078,49.2383,12616.6786
2009-08-11 14:10:00,64.56,64.6,64.54,64.58,9847.163811672992,49.2383,49.2688,49.223,49.2535,9847.1638
2009-08-11 14:15:00,64.56,64.6,64.56,64.59,10257.462303826032,49.2383,49.2688,49.2383,49.2612,10257.4623
2009-08-11 14:20:00,64.59,64.61,64.58,64.59,7693.096727869524,49.2612,49.2764,49.2535,49.2612,7693.0967
2009-08-11 14:25:00,64.59,64.6,64.5,64.52,12616.67863370602,49.2612,49.2688,49.1925,49.2078,12616.6786
2009-08-11 14:30:00,64.53,64.58,64.48,64.53,15078.46958662427,49.2154,49.2535,49.1773,49.2154,15078.4696
2009-08-11 14:35:00,64.53,64.63,64.53,64.63,7385.372858754744,49.2154,49.2917,49.2154,49.2917,7385.3729
2009-08-11 14:40:00,64.62,64.63,64.61,64.63,9539.43994255821,49.284,49.2917,49.2764,49.2917,9539.4399
2009-08-11 14:45:00,64.63,64.67,64.61,64.66,13847.574110165144,49.2917,49.3222,49.2764,49.3145,13847.5741
2009-08-11 14:50:00,64.66,64.74,64.66,64.74,18771.15601600164,49.3145,49.3756,49.3145,49.3756,18771.156
2009-08-11 14:55:00,64.73,64.75,64.68,64.74,7180.223612678223,49.3679,49.3832,49.3298,49.3756,7180.2236
2009-08-11 15:00:00,64.74,64.75,64.64,64.67,18668.58139296338,49.3756,49.3832,49.2993,49.3222,18668.5814
2009-08-11 15:05:00,64.67,64.68,64.61,64.63,29336.342188942454,49.3222,49.3298,49.2764,49.2917,29336.3422
2009-08-11 15:10:00,64.64,64.65,64.59,64.61,12821.82787978254,49.2993,49.3069,49.2612,49.2764,12821.8279
2009-08-11 15:15:00,64.63,64.65,64.61,64.63,13847.574110165144,49.2917,49.3069,49.2764,49.2917,13847.5741
2009-08-11 15:20:00,64.64,64.67,64.61,64.66,22668.99169145553,49.2993,49.3222,49.2764,49.3145,22668.9917
2009-08-11 15:25:00,64.67,64.7,64.66,64.69,18258.28290081034,49.3222,49.345,49.3145,49.3374,18258.2829
2009-08-11 15:30:00,64.69,64.72,64.61,64.61,19796.902246384245,49.3374,49.3603,49.2764,49.2764,19796.9022
2009-08-11 15:35:00,64.63,64.67,64.53,64.65,40311.82685403631,49.2917,49.3222,49.2154,49.3069,40311.8269
2009-08-11 15:40:00,64.66,64.68,64.56,64.59,28002.87208944507,49.3145,49.3298,49.2383,49.2612,28002.8721
2009-08-11 15:45:00,64.6,64.6,64.49,64.54,35798.543440352856,49.2688,49.2688,49.1849,49.223,35798.5434
2009-08-11 15:50:00,64.54,64.54,64.36,64.41,57954.66201661708,49.223,49.223,49.0857,49.1239,57954.662
2009-08-11 15:55:00,64.39,64.45,64.36,64.36,62160.22156118576,49.1086,49.1544,49.0857,49.0857,62160.2216
2009-08-12 09:30:00,64.39,65.03,64.39,64.82,60108.72910042056,49.1086,49.5967,49.1086,49.4366,60108.7291
2009-08-12 09:35:00,64.8,65.03,64.63,65.02,77956.71350907785,49.4213,49.5967,49.2917,49.5891,77956.7135
2009-08-12 09:40:00,64.66,65.03,64.66,64.93,20720.073853728587,49.3145,49.5967,49.3145,49.5205,20720.0739
2009-08-12 09:45:00,64.91,65.01,64.83,64.98,25746.230382603346,49.5052,49.5815,49.4442,49.5586,25746.2304
2009-08-12 09:50:00,64.97,65.12,64.87,65.02,18155.70827777208,49.551,49.6654,49.4747,49.5891,18155.7083
2009-08-12 09:55:00,65.06,65.06,64.86,65.03,18053.13365473381,49.6196,49.6196,49.4671,49.5967,18053.1337
2009-08-12 10:00:00,65.03,65.42,65.02,65.36,94881.5263103908,49.5967,49.8942,49.5891,49.8484,94881.5263
2009-08-12 10:05:00,65.36,65.36,65.2,65.26,16924.812801312954,49.8484,49.8484,49.7264,49.7721,16924.8128
2009-08-12 10:10:00,65.29,65.43,65.24,65.42,19181.45450815468,49.795,49.9018,49.7569,49.8942,19181.4545
2009-08-12 10:15:00,65.42,65.51,65.41,65.45,13744.999487126885,49.8942,49.9628,49.8865,49.9171,13744.9995
2009-08-12 10:20:00,65.46,65.65,65.45,65.58,26874.551236024206,49.9247,50.0696,49.9171,50.0162,26874.5512
2009-08-12 10:25:00,65.61,65.71,65.45,65.45,36619.14042465894,50.0391,50.1153,49.9171,49.9171,36619.1404
2009-08-12 10:30:00,65.45,65.71,65.44,65.71,22874.14093753205,49.9171,50.1153,49.9094,50.1153,22874.1409
2009-08-12 10:35:00,65.7,65.72,65.6,65.63,12719.25325674428,50.1077,50.123,50.0315,50.0543,12719.2533
2009-08-12 10:40:00,65.63,65.7,65.6,65.61,17745.40978561904,50.0543,50.1077,50.0315,50.0391,17745.4098
2009-08-12 10:45:00,65.6,65.65,65.57,65.61,21438.09621499641,50.0315,50.0696,50.0086,50.0391,21438.0962
2009-08-12 10:50:00,65.64,65.7,65.59,65.7,19899.476869422502,50.062,50.1077,50.0238,50.1077,19899.4769
2009-08-12 10:55:00,65.69,65.7,65.48,65.48,16001.641193968611,50.1001,50.1077,49.9399,49.9399,16001.6412
2009-08-12 11:00:00,65.48,65.71,65.48,65.61,28105.44671248333,49.9399,50.1153,49.9399,50.0391,28105.4467
2009-08-12 11:05:00,65.61,65.63,65.4,65.45,20104.626115499024,50.0391,50.0543,49.8789,49.9171,20104.6261
2009-08-12 11:10:00,65.45,65.45,65.29,65.3,21745.82008411119,49.9171,49.9171,49.795,49.8027,21745.8201
2009-08-12 11:15:00,65.32,65.36,65.3,65.32,13744.999487126885,49.8179,49.8484,49.8027,49.8179,13744.9995
2009-08-12 11:20:00,65.33,65.35,65.31,65.32,12001.23089547646,49.8255,49.8408,49.8103,49.8179,12001.2309
2009-08-12 11:25:00,65.32,65.4,65.29,65.37,19078.87988511642,49.8179,49.8789,49.795,49.856,19078.8799
2009-08-12 11:30:00,65.36,65.47,65.34,65.47,16822.238178274692,49.8484,49.9323,49.8332,49.9323,16822.2382
2009-08-12 11:35:00,65.47,65.5,65.39,65.39,13026.977125859064,49.9323,49.9552,49.8713,49.8713,13026.9771
2009-08-12 11:40:00,65.38,65.4,65.32,65.33,9436.86531951995,49.8637,49.8789,49.8179,49.8255,9436.8653
2009-08-12 11:45:00,65.32,65.4,65.32,65.4,10360.036926864292,49.8179,49.8789,49.8179,49.8789,10360.0369
2009-08-12 11:50:00,65.4,65.4,65.34,65.39,16206.790440045132,49.8789,49.8789,49.8332,49.8713,16206.7904
2009-08-12 11:55:00,65.4,65.45,65.38,65.45,11283.208534208636,49.8789,49.9171,49.8637,49.9171,11283.2085
2009-08-12 12:00:00,65.45,65.53,65.45,65.45,10565.186172940814,49.9171,49.9781,49.9171,49.9171,10565.1862
2009-08-12 12:05:00,65.44,65.45,65.41,65.43,6359.626628372141,49.9094,49.9171,49.8865,49.9018,6359.6266
2009-08-12 12:10:00,65.43,65.43,65.41,65.41,6154.47738229562,49.9018,49.9018,49.8865,49.8865,6154.4774
2009-08-12 12:15:00,65.41,65.43,65.36,65.38,8821.417581290389,49.8865,49.9018,49.8484,49.8637,8821.4176
2009-08-12 12:20:00,65.39,65.44,65.37,65.42,12103.80551851472,49.8713,49.9094,49.856,49.8942,12103.8055
2009-08-12 12:25:00,65.42,65.43,65.42,65.43,5949.328136219099,49.8942,49.9018,49.8942,49.9018,5949.3281
2009-08-12 12:30:00,65.42,65.43,65.32,65.35,10975.484665093856,49.8942,49.9018,49.8179,49.8408,10975.4847
2009-08-12 12:35:00,65.33,65.47,65.33,65.46,11078.059288132115,49.8255,49.9323,49.8255,49.9247,11078.0593
2009-08-12 12:40:00,65.47,65.52,65.41,65.52,22566.41706841727,49.9323,49.9704,49.8865,49.9704,22566.4171
2009-08-12 12:45:00,65.5,65.56,65.48,65.55,20412.349984613807,49.9552,50.0009,49.9399,49.9933,20412.35
2009-08-12 12:50:00,65.55,65.65,65.5,65.5,19489.17837726946,49.9933,50.0696,49.9552,49.9552,19489.1784
2009-08-12 12:55:00,65.47,65.51,65.44,65.5,12514.10401066776,49.9323,49.9628,49.9094,49.9552,12514.104
2009-08-12 13:00:00,65.5,65.52,65.47,65.47,6769.925120525182,49.9552,49.9704,49.9323,49.9323,6769.9251
2009-08-12 13:05:00,65.48,65.61,65.46,65.57,9026.566827366907,49.9399,50.0391,49.9247,50.0086,9026.5668
2009-08-12 13:10:00,65.62,65.65,65.58,65.58,7693.096727869524,50.0467,50.0696,50.0162,50.0162,7693.0967
2009-08-12 13:15:00,65.57,65.66,65.57,65.62,19796.902246384245,50.0086,50.0772,50.0086,50.0467,19796.9022
2009-08-12 13:20:00,65.61,65.65,65.61,65.64,6975.074366601702,50.0391,50.0696,50.0391,50.062,6975.0744
2009-08-12 13:25:00,65.66,65.66,65.57,65.6,6564.775874448661,50.0772,50.0772,50.0086,50.0315,6564.7759
2009-08-12 13:30:00,65.6,65.62,65.57,65.6,8718.842958252128,50.0315,50.0467,50.0086,50.0315,8718.843
2009-08-12 13:35:00,65.59,65.63,65.54,65.61,9436.86531951995,50.0238,50.0543,49.9857,50.0391,9436.8653
2009-08-12 13:40:00,65.62,65.64,65.58,65.64,12821.82787978254,50.0467,50.062,50.0162,50.062,12821.8279
2009-08-12 13:45:00,65.62,65.69,65.58,65.67,16206.790440045132,50.0467,50.1001,50.0162,50.0848,16206.7904
2009-08-12 13:50:00,65.68,65.69,65.58,65.58,4923.581905836496,50.0925,50.1001,50.0162,50.0162,4923.5819
2009-08-12 13:55:00,65.58,65.68,65.57,65.65,10052.313057749512,50.0162,50.0925,50.0086,50.0696,10052.3131
2009-08-12 14:00:00,65.64,65.66,65.64,65.65,4102.984921530413,50.062,50.0772,50.062,50.0696,4102.9849
2009-08-12 14:05:00,65.64,65.68,65.62,65.62,6975.074366601702,50.062,50.0925,50.0467,50.0467,6975.0744
2009-08-12 14:10:00,65.61,65.62,65.54,65.57,13744.999487126885,50.0391,50.0467,49.9857,50.0086,13744.9995
2009-08-12 14:15:00,65.59,65.7,65.43,65.63,40722.12534618935,50.0238,50.1077,49.9018,50.0543,40722.1253
2009-08-12 14:20:00,65.63,65.79,65.59,65.77,25951.379628679864,50.0543,50.1764,50.0238,50.1611,25951.3796
2009-08-12 14:25:00,65.77,65.78,65.63,65.63,18976.30526207816,50.1611,50.1687,50.0543,50.0543,18976.3053
2009-08-12 14:30:00,65.63,65.68,65.6,65.66,19899.476869422502,50.0543,50.0925,50.0315,50.0772,19899.4769
2009-08-12 14:35:00,65.66,65.7,65.64,65.69,26053.954251718125,50.0772,50.1077,50.062,50.1001,26053.9543
2009-08-12 14:40:00,65.7,65.72,65.66,65.71,19489.17837726946,50.1077,50.123,50.0772,50.1153,19489.1784
2009-08-12 14:45:00,65.71,65.82,65.7,65.79,28105.44671248333,50.1153,50.1992,50.1077,50.1764,28105.4467
2009-08-12 14:50:00,65.78,65.95,65.76,65.9,45748.28187506411,50.1687,50.2984,50.1535,50.2603,45748.2819
2009-08-12 14:55:00,65.89,65.99,65.87,65.97,22053.54395322597,50.2526,50.3289,50.2374,50.3136,22053.544
2009-08-12 15:00:00,65.97,66.09,65.89,66.0,61955.07231510924,50.3136,50.4052,50.2526,50.3365,61955.0723
2009-08-12 15:05:00,66.0,66.05,65.82,65.82,45543.13262898759,50.3365,50.3747,50.1992,50.1992,45543.1326
2009-08-12 15:10:00,65.82,65.83,65.78,65.82,33029.028618319826,50.1992,50.2069,50.1687,50.1992,33029.0286
2009-08-12 15:15:00,65.82,65.9,65.81,65.89,32721.304749205046,50.1992,50.2603,50.1916,50.2526,32721.3047
2009-08-12 15:20:00,65.89,65.97,65.87,65.95,42978.76705303108,50.2526,50.3136,50.2374,50.2984,42978.7671
2009-08-12 15:25:00,65.93,65.94,65.88,65.9,20104.626115499024,50.2831,50.2908,50.245,50.2603,20104.6261
2009-08-12 15:30:00,65.9,65.92,65.83,65.88,38465.48363934762,50.2603,50.2755,50.2069,50.245,38465.4836
2009-08-12 15:35:00,65.86,65.92,65.81,65.81,33439.32711047287,50.2297,50.2755,50.1916,50.1916,33439.3271
2009-08-12 15:40:00,65.82,65.92,65.79,65.79,57749.51277054057,50.1992,50.2755,50.1764,50.1764,57749.5128
2009-08-12 15:45:00,65.79,65.83,65.63,65.71,58057.23663965535,50.1764,50.2069,50.0543,50.1153,58057.2366
2009-08-12 15:50:00,65.71,65.78,65.46,65.51,93137.75771874038,50.1153,50.1687,49.9247,49.9628,93137.7577
2009-08-12 15:55:00,65.51,65.74,65.5,65.58,167812.0832905939,49.9628,50.1382,49.9552,50.0162,167812.0833
2009-08-13 09:30:00,65.62,65.62,65.0,65.0,52107.90850343625,50.0467,50.0467,49.5738,49.5738,52107.9085
2009-08-13 09:35:00,65.04,65.14,64.67,65.05,18771.15601600164,49.6044,49.6806,49.3222,49.612,18771.156
2009-08-13 09:40:00,65.04,65.04,64.86,64.92,11488.357780285158,49.6044,49.6044,49.4671,49.5128,11488.3578
2009-08-13 09:45:00,64.92,64.98,64.87,64.94,22463.84244537901,49.5128,49.5586,49.4747,49.5281,22463.8424
2009-08-13 09:50:00,64.93,64.99,64.83,64.85,51287.31151913016,49.5205,49.5662,49.4442,49.4594,51287.3115
2009-08-13 09:55:00,64.84,64.84,64.64,64.76,22771.5663144938,49.4518,49.4518,49.2993,49.3908,22771.5663
2009-08-13 10:00:00,64.74,64.76,64.64,64.71,34670.22258693199,49.3756,49.3908,49.2993,49.3527,34670.2226
2009-08-13 10:05:00,64.7,64.92,64.67,64.79,36413.991178582415,49.345,49.5128,49.3222,49.4137,36413.9912
2009-08-13 10:10:00,64.76,64.76,64.64,64.64,15899.06657093035,49.3908,49.3908,49.2993,49.2993,15899.0666
2009-08-13 10:15:00,64.66,64.68,64.55,64.55,20104.626115499024,49.3145,49.3298,49.2306,49.2306,20104.6261
2009-08-13 10:20:00,64.56,64.57,64.38,64.53,35593.394194276334,49.2383,49.2459,49.101,49.2154,35593.3942
2009-08-13 10:25:00,64.53,64.53,64.29,64.29,44107.08790645194,49.2154,49.2154,49.0323,49.0323,44107.0879
2009-08-13 10:30:00,64.31,64.4,64.17,64.32,38875.782131500666,49.0476,49.1162,48.9408,49.0552,38875.7821
2009-08-13 10:35:00,64.38,64.51,64.18,64.49,22463.84244537901,49.101,49.2001,48.9485,49.1849,22463.8424
2009-08-13 10:40:00,64.52,64.55,64.34,64.51,36619.14042465894,49.2078,49.2306,49.0705,49.2001,36619.1404
2009-08-13 10:45:00,64.51,64.56,64.43,64.56,21232.94696891989,49.2001,49.2383,49.1391,49.2383,21232.947
2009-08-13 10:50:00,64.53,64.55,64.39,64.54,8923.992204328648,49.2154,49.2306,49.1086,49.223,8923.9922
2009-08-13 10:55:00,64.54,64.56,64.47,64.5,15899.06657093035,49.223,49.2383,49.1696,49.1925,15899.0666
2009-08-13 11:00:00,64.5,64.54,64.4,64.53,13642.424864088624,49.1925,49.223,49.1162,49.2154,13642.4249
2009-08-13 11:05:00,64.52,64.54,64.5,64.54,42671.0431839163,49.2078,49.223,49.1925,49.223,42671.0432
2009-08-13 11:10:00,64.54,64.59,64.5,64.52,35798.543440352856,49.223,49.2612,49.1925,49.2078,35798.5434
2009-08-13 11:15:00,64.52,64.53,64.42,64.45,15283.61883270079,49.2078,49.2154,49.1315,49.1544,15283.6188
2009-08-13 11:20:00,64.45,64.54,64.41,64.52,35798.543440352856,49.1544,49.223,49.1239,49.2078,35798.5434
2009-08-13 11:25:00,64.52,64.52,64.39,64.42,12411.5293876295,49.2078,49.2078,49.1086,49.1315,12411.5294
2009-08-13 11:30:00,64.43,64.48,64.4,64.46,17232.536670427737,49.1391,49.1773,49.1162,49.162,17232.5367
2009-08-13 11:35:00,64.46,64.47,64.4,64.42,20309.775361575543,49.162,49.1696,49.1162,49.1315,20309.7754
2009-08-13 11:40:00,64.42,64.44,64.36,64.38,6564.775874448661,49.1315,49.1467,49.0857,49.101,6564.7759
2009-08-13 11:45:00,64.39,64.4,64.35,64.37,6359.626628372141,49.1086,49.1162,49.0781,49.0934,6359.6266
2009-08-13 11:50:00,64.38,64.39,64.34,64.34,22053.54395322597,49.101,49.1086,49.0705,49.0705,22053.544
2009-08-13 11:55:00,64.34,64.36,64.28,64.33,14360.447225356444,49.0705,49.0857,49.0247,49.0629,14360.4472
2009-08-13 12:00:00,64.34,64.34,64.29,64.32,29746.64068109549,49.0705,49.0705,49.0323,49.0552,29746.6407
2009-08-13 12:05:00,64.33,64.41,64.26,64.38,25335.9318904503,49.0629,49.1239,49.0095,49.101,25335.9319
2009-08-13 12:10:00,64.41,64.46,64.39,64.46,9539.43994255821,49.1239,49.162,49.1086,49.162,9539.4399
2009-08-13 12:15:00,64.47,64.47,64.39,64.39,9642.014565596472,49.1696,49.1696,49.1086,49.1086,9642.0146
2009-08-13 12:20:00,64.38,64.42,64.36,64.39,16001.641193968611,49.101,49.1315,49.0857,49.1086,16001.6412
2009-08-13 12:25:00,64.42,64.44,64.39,64.43,8923.992204328648,49.1315,49.1467,49.1086,49.1391,8923.9922
2009-08-13 12:30:00,64.44,64.44,64.35,64.38,11590.932403323415,49.1467,49.1467,49.0781,49.101,11590.9324
2009-08-13 12:35:00,64.38,64.4,64.35,64.38,11488.357780285158,49.101,49.1162,49.0781,49.101,11488.3578
2009-08-13 12:40:00,64.37,64.4,64.37,64.4,11590.932403323415,49.0934,49.1162,49.0934,49.1162,11590.9324
2009-08-13 12:45:00,64.4,64.41,64.35,64.35,10975.484665093856,49.1162,49.1239,49.0781,49.0781,10975.4847
2009-08-13 12:50:00,64.35,64.36,64.32,64.32,8205.969843060826,49.0781,49.0857,49.0552,49.0552,8205.9698
2009-08-13 12:55:00,64.33,64.33,64.3,64.33,9129.14145040517,49.0629,49.0629,49.04,49.0629,9129.1415
2009-08-13 13:00:00,64.34,64.47,64.33,64.43,25643.65575956508,49.0705,49.1696,49.0629,49.1391,25643.6558
2009-08-13 13:05:00,64.43,64.47,64.42,64.43,16719.663555236435,49.1391,49.1696,49.1315,49.1391,16719.6636
2009-08-13 13:10:00,64.42,64.44,64.34,64.37,24617.90952918248,49.1315,49.1467,49.0705,49.0934,24617.9095
2009-08-13 13:15:00,64.35,64.4,64.33,64.33,17335.111293465994,49.0781,49.1162,49.0629,49.0629,17335.1113
2009-08-13 13:20:00,64.33,64.39,64.32,64.38,16617.088932198174,49.0629,49.1086,49.0552,49.101,16617.0889
2009-08-13 13:25:00,64.37,64.38,64.31,64.34,9539.43994255821,49.0934,49.101,49.0476,49.0705,9539.4399
2009-08-13 13:30:00,64.35,64.39,64.32,64.34,17847.984408657296,49.0781,49.1086,49.0552,49.0705,17847.9844
2009-08-13 13:35:00,64.35,64.35,64.32,64.32,17335.111293465994,49.0781,49.0781,49.0552,49.0552,17335.1113
2009-08-13 13:40:00,64.34,64.38,64.34,64.37,9539.43994255821,49.0705,49.101,49.0705,49.0934,9539.4399
2009-08-13 13:45:00,64.38,64.38,64.31,64.34,22566.41706841727,49.101,49.101,49.0476,49.0705,22566.4171
2009-08-13 13:50:00,64.34,64.34,64.27,64.27,30772.386911478097,49.0705,49.0705,49.0171,49.0171,30772.3869
2009-08-13 13:55:00,64.28,64.28,64.22,64.23,15386.193455739049,49.0247,49.0247,48.979,48.9866,15386.1935
2009-08-13 14:00:00,64.23,64.25,64.15,64.2,25746.230382603346,48.9866,49.0018,48.9256,48.9637,25746.2304
2009-08-13 14:05:00,64.2,64.21,64.16,64.18,17950.559031695557,48.9637,48.9713,48.9332,48.9485,17950.559
2009-08-13 14:10:00,64.2,64.28,64.15,64.25,34259.92409477895,48.9637,49.0247,48.9256,49.0018,34259.9241
2009-08-13 14:15:00,64.24,64.24,64.18,64.19,19694.327623345984,48.9942,48.9942,48.9485,48.9561,19694.3276
2009-08-13 14:20:00,64.18,64.25,64.17,64.23,17950.559031695557,48.9485,49.0018,48.9408,48.9866,17950.559
2009-08-13 14:25:00,64.22,64.3,64.19,64.2,24105.036413991176,48.979,49.04,48.9561,48.9637,24105.0364
2009-08-13 14:30:00,64.21,64.25,64.18,64.2,22976.71556057032,48.9713,49.0018,48.9485,48.9637,22976.7156
2009-08-13 14:35:00,64.2,64.23,64.15,64.17,26977.125859062467,48.9637,48.9866,48.9256,48.9408,26977.1259
2009-08-13 14:40:00,64.16,64.2,64.15,64.15,26464.25274387117,48.9332,48.9637,48.9256,48.9256,26464.2527
2009-08-13 14:45:00,64.15,64.17,64.07,64.07,17847.984408657296,48.9256,48.9408,48.8646,48.8646,17847.9844
2009-08-13 14:50:00,64.07,64.13,64.0,64.1,21438.09621499641,48.8646,48.9103,48.8112,48.8874,21438.0962
2009-08-13 14:55:00,64.09,64.14,63.97,63.98,23181.86480664684,48.8798,48.9179,48.7883,48.7959,23181.8648
2009-08-13 15:00:00,63.99,64.18,63.99,64.18,17437.685916504255,48.8035,48.9485,48.8035,48.9485,17437.6859
2009-08-13 15:05:00,64.18,64.23,64.15,64.19,22053.54395322597,48.9485,48.9866,48.9256,48.9561,22053.544
2009-08-13 15:10:00,64.18,64.36,64.17,64.32,26259.103497794644,48.9485,49.0857,48.9408,49.0552,26259.1035
2009-08-13 15:15:00,64.34,64.36,64.27,64.29,48415.22207405888,49.0705,49.0857,49.0171,49.0323,48415.2221
2009-08-13 15:20:00,64.28,64.3,64.2,64.23,28720.89445071289,49.0247,49.04,48.9637,48.9866,28720.8945
2009-08-13 15:25:00,64.24,64.25,64.12,64.12,23079.290183608573,48.9942,49.0018,48.9027,48.9027,23079.2902
2009-08-13 15:30:00,64.13,64.26,64.1,64.22,29951.789927172016,48.9103,49.0095,48.8874,48.979,29951.7899
2009-08-13 15:35:00,64.22,64.26,64.15,64.22,31080.11078059288,48.979,49.0095,48.9256,48.979,31080.1108
2009-08-13 15:40:00,64.23,64.28,64.11,64.15,66981.22884398399,48.9866,49.0247,48.8951,48.9256,66981.2288
2009-08-13 15:45:00,64.15,64.17,64.04,64.05,55185.14719458406,48.9256,48.9408,48.8417,48.8493,55185.1472
2009-08-13 15:50:00,64.04,64.18,64.04,64.14,68109.54969740486,48.8417,48.9485,48.8417,48.9179,68109.5497
2009-08-13 15:55:00,64.14,64.16,64.1,64.15,95086.67555646732,48.9179,48.9332,48.8874,48.9256,95086.6756
2009-08-14 09:30:00,64.34,64.53,64.2,64.4,49338.39368140322,49.0705,49.2154,48.9637,49.1162,49338.3937
2009-08-14 09:35:00,64.41,64.73,64.4,64.6,59390.70673915273,49.1239,49.3679,49.1162,49.2688,59390.7067
2009-08-14 09:40:00,64.63,64.8,64.51,64.59,54774.848702431016,49.2917,49.4213,49.2001,49.2612,54774.8487
2009-08-14 09:45:00,64.59,64.64,64.45,64.58,18258.28290081034,49.2612,49.2993,49.1544,49.2535,18258.2829
2009-08-14 09:50:00,64.57,64.8,64.51,64.55,19796.902246384245,49.2459,49.4213,49.2001,49.2306,19796.9022
2009-08-14 09:55:00,64.55,64.55,64.23,64.31,39491.22986973023,49.2306,49.2306,48.9866,49.0476,39491.2299
2009-08-14 10:00:00,64.31,64.31,64.15,64.17,16309.365063083393,49.0476,49.0476,48.9256,48.9408,16309.3651
2009-08-14 10:05:00,64.16,64.16,64.02,64.08,18566.00676992512,48.9332,48.9332,48.8264,48.8722,18566.0068
2009-08-14 10:10:00,64.1,64.21,64.02,64.02,21027.797722843367,48.8874,48.9713,48.8264,48.8264,21027.7977
2009-08-14 10:15:00,64.01,64.06,64.0,64.04,11078.059288132115,48.8188,48.8569,48.8112,48.8417,11078.0593
2009-08-14 10:20:00,64.07,64.23,64.07,64.13,14873.320340547749,48.8646,48.9866,48.8646,48.9103,14873.3203
2009-08-14 10:25:00,64.13,64.13,64.03,64.07,8411.119089137346,48.9103,48.9103,48.8341,48.8646,8411.1191
2009-08-14 10:30:00,64.09,64.13,64.05,64.05,10052.313057749512,48.8798,48.9103,48.8493,48.8493,10052.3131
2009-08-14 10:35:00,64.04,64.19,64.0,64.14,20104.626115499024,48.8417,48.9561,48.8112,48.9179,20104.6261
2009-08-14 10:40:00,64.11,64.12,64.0,64.02,12514.10401066776,48.8951,48.9027,48.8112,48.8264,12514.104
2009-08-14 10:45:00,64.0,64.09,63.95,64.0,16924.812801312954,48.8112,48.8798,48.773,48.8112,16924.8128
2009-08-14 10:50:00,63.99,64.17,63.98,64.11,13847.574110165144,48.8035,48.9408,48.7959,48.8951,13847.5741
2009-08-14 10:55:00,64.17,64.2,64.1,64.2,17950.559031695557,48.9408,48.9637,48.8874,48.9637,17950.559
2009-08-14 11:00:00,64.21,64.26,64.19,64.24,15488.76807877731,48.9713,49.0095,48.9561,48.9942,15488.7681
2009-08-14 11:05:00,64.24,64.25,64.23,64.24,18053.13365473381,48.9942,49.0018,48.9866,48.9942,18053.1337
2009-08-14 11:10:00,64.25,64.29,64.21,64.24,20207.200738537285,49.0018,49.0323,48.9713,48.9942,20207.2007
2009-08-14 11:15:00,64.24,64.29,64.08,64.16,11693.507026361678,48.9942,49.0323,48.8722,48.9332,11693.507
2009-08-14 11:20:00,64.16,64.2,64.12,64.12,9026.566827366907,48.9332,48.9637,48.9027,48.9027,9026.5668
2009-08-14 11:25:00,64.11,64.19,64.05,64.05,9231.71607344343,48.8951,48.9561,48.8493,48.8493,9231.7161
2009-08-14 11:30:00,64.04,64.04,63.95,64.04,20002.051492460763,48.8417,48.8417,48.773,48.8417,20002.0515
2009-08-14 11:35:00,64.07,64.11,64.01,64.04,11283.208534208636,48.8646,48.8951,48.8188,48.8417,11283.2085
2009-08-14 11:40:00,64.03,64.06,64.0,64.05,13539.850241050364,48.8341,48.8569,48.8112,48.8493,13539.8502
2009-08-14 11:45:00,64.04,64.07,64.04,64.04,10565.186172940814,48.8417,48.8646,48.8417,48.8417,10565.1862
2009-08-14 11:50:00,64.05,64.08,63.95,63.97,32516.155503128524,48.8493,48.8722,48.773,48.7883,32516.1555
2009-08-14 11:55:00,63.97,64.0,63.9,63.9,35388.24494819981,48.7883,48.8112,48.7349,48.7349,35388.2449
2009-08-14 12:00:00,63.92,63.92,63.86,63.89,17950.559031695557,48.7502,48.7502,48.7044,48.7273,17950.559
2009-08-14 12:05:00,63.89,63.99,63.83,63.93,47389.47584367627,48.7273,48.8035,48.6815,48.7578,47389.4758
2009-08-14 12:10:00,63.95,64.03,63.93,64.02,18258.28290081034,48.773,48.8341,48.7578,48.8264,18258.2829
2009-08-14 12:15:00,64.02,64.23,64.02,64.2,17950.559031695557,48.8264,48.9866,48.8264,48.9637,17950.559
2009-08-14 12:20:00,64.21,64.21,63.94,64.07,29541.491435018976,48.9713,48.9713,48.7654,48.8646,29541.4914
2009-08-14 12:25:00,64.06,64.06,63.95,64.02,22463.84244537901,48.8569,48.8569,48.773,48.8264,22463.8424
2009-08-14 12:30:00,64.01,64.15,64.0,64.14,6975.074366601702,48.8188,48.9256,48.8112,48.9179,6975.0744
2009-08-14 12:35:00,64.15,64.34,64.15,64.34,14668.171094471229,48.9256,49.0705,48.9256,49.0705,14668.1711
2009-08-14 12:40:00,64.34,64.34,64.28,64.28,14463.021848394706,49.0705,49.0705,49.0247,49.0247,14463.0218
2009-08-14 12:45:00,64.3,64.3,64.24,64.24,15591.34270181557,49.04,49.04,48.9942,48.9942,15591.3427
2009-08-14 12:50:00,64.24,64.27,64.24,64.25,15591.34270181557,48.9942,49.0171,48.9942,49.0018,15591.3427
2009-08-14 12:55:00,64.27,64.32,64.24,64.32,8923.992204328648,49.0171,49.0552,48.9942,49.0552,8923.9922
2009-08-14 13:00:00,64.31,64.34,64.22,64.22,12821.82787978254,49.0476,49.0705,48.979,48.979,12821.8279
2009-08-14 13:05:00,64.22,64.23,64.14,64.15,10462.611549902556,48.979,48.9866,48.9179,48.9256,10462.6115
2009-08-14 13:10:00,64.15,64.19,64.11,64.17,12616.67863370602,48.9256,48.9561,48.8951,48.9408,12616.6786
2009-08-14 13:15:00,64.17,64.18,64.12,64.16,15693.91732485383,48.9408,48.9485,48.9027,48.9332,15693.9173
2009-08-14 13:20:00,64.16,64.27,64.16,64.24,7693.096727869524,48.9332,49.0171,48.9332,48.9942,7693.0967
2009-08-14 13:25:00,64.24,64.25,64.1,64.11,15796.491947892093,48.9942,49.0018,48.8874,48.8951,15796.4919
2009-08-14 13:30:00,64.11,64.19,64.0,64.0,24617.90952918248,48.8951,48.9561,48.8112,48.8112,24617.9095
2009-08-14 13:35:00,64.0,64.08,63.99,64.02,16719.663555236435,48.8112,48.8722,48.8035,48.8264,16719.6636
2009-08-14 13:40:00,64.01,64.04,63.99,64.01,9231.71607344343,48.8188,48.8417,48.8035,48.8188,9231.7161
2009-08-14 13:45:00,64.01,64.07,63.99,64.0,13334.700994973842,48.8188,48.8646,48.8035,48.8112,13334.701
2009-08-14 13:50:00,64.0,64.0,63.96,63.96,12514.10401066776,48.8112,48.8112,48.7807,48.7807,12514.104
2009-08-14 13:55:00,63.96,64.12,63.96,64.07,19078.87988511642,48.7807,48.9027,48.7807,48.8646,19078.8799
2009-08-14 14:00:00,64.09,64.13,64.04,64.13,18155.70827777208,48.8798,48.9103,48.8417,48.9103,18155.7083
2009-08-14 14:05:00,64.14,64.17,64.1,64.14,13642.424864088624,48.9179,48.9408,48.8874,48.9179,13642.4249
2009-08-14 14:10:00,64.14,64.28,64.14,64.28,15283.61883270079,48.9179,49.0247,48.9179,49.0247,15283.6188
2009-08-14 14:15:00,64.28,64.34,64.28,64.29,10667.760795979077,49.0247,49.0705,49.0247,49.0323,10667.7608
2009-08-14 14:20:00,64.3,64.3,64.27,64.27,9539.43994255821,49.04,49.04,49.0171,49.0171,9539.4399
2009-08-14 14:25:00,64.27,64.28,64.22,64.22,13232.126371935585,49.0171,49.0247,48.979,48.979,13232.1264
2009-08-14 14:30:00,64.22,64.3,64.22,64.28,15386.193455739049,48.979,49.04,48.979,49.0247,15386.1935
2009-08-14 14:35:00,64.29,64.32,64.28,64.31,9847.163811672992,49.0323,49.0552,49.0247,49.0476,9847.1638
2009-08-14 14:40:00,64.31,64.34,64.28,64.32,15181.044209662528,49.0476,49.0705,49.0247,49.0552,15181.0442
2009-08-14 14:45:00,64.32,64.35,64.3,64.35,12103.80551851472,49.0552,49.0781,49.04,49.0781,12103.8055
2009-08-14 14:50:00,64.34,64.35,64.28,64.29,14360.447225356444,49.0705,49.0781,49.0247,49.0323,14360.4472
2009-08-14 14:55:00,64.3,64.33,64.26,64.33,12411.5293876295,49.04,49.0629,49.0095,49.0629,12411.5294
2009-08-14 15:00:00,64.33,64.37,64.3,64.35,13642.424864088624,49.0629,49.0934,49.04,49.0781,13642.4249
2009-08-14 15:05:00,64.34,64.47,64.34,64.44,17437.685916504255,49.0705,49.1696,49.0705,49.1467,17437.6859
2009-08-14 15:10:00,64.45,64.51,64.44,64.5,28926.043696789413,49.1544,49.2001,49.1467,49.1925,28926.0437
2009-08-14 15:15:00,64.5,64.55,64.49,64.54,16617.088932198174,49.1925,49.2306,49.1849,49.223,16617.0889
2009-08-14 15:20:00,64.54,64.58,64.5,64.5,17642.835162580777,49.223,49.2535,49.1925,49.1925,17642.8352
2009-08-14 15:25:00,64.51,64.51,64.41,64.45,21130.372345881628,49.2001,49.2001,49.1239,49.1544,21130.3723
2009-08-14 15:30:00,64.45,64.51,64.44,64.5,30669.81228843984,49.1544,49.2001,49.1467,49.1925,30669.8123
2009-08-14 15:35:00,64.48,64.67,64.48,64.66,23797.3125448764,49.1773,49.3222,49.1773,49.3145,23797.3125
2009-08-14 15:40:00,64.66,64.66,64.54,64.6,26771.976612985945,49.3145,49.3145,49.223,49.2688,26771.9766
2009-08-14 15:45:00,64.62,64.68,64.58,64.58,33336.752487434605,49.284,49.3298,49.2535,49.2535,33336.7525
2009-08-14 15:50:00,64.58,64.63,64.53,64.61,45030.259513796285,49.2535,49.2917,49.2154,49.2764,45030.2595
2009-08-14 15:55:00,64.62,64.78,64.59,64.78,74571.75094881526,49.284,49.4061,49.2612,49.4061,74571.7509
2009-08-17 09:30:00,65.81,65.81,65.32,65.48,110062.57052005334,50.1916,50.1916,49.8179,49.9399,110062.5705
2009-08-17 09:35:00,65.48,65.74,65.41,65.42,82469.9969227613,49.9399,50.1382,49.8865,49.8942,82469.9969
2009-08-17 09:40:00,65.44,65.63,65.12,65.13,44107.08790645194,49.9094,50.0543,49.6654,49.673,44107.0879
2009-08-17 09:45:00,65.12,65.44,65.0,65.39,42158.170068725,49.6654,49.9094,49.5738,49.8713,42158.1701
2009-08-17 09:50:00,65.42,65.44,65.22,65.25,53851.67709508667,49.8942,49.9094,49.7416,49.7645,53851.6771
2009-08-17 09:55:00,65.23,65.27,65.14,65.17,35593.394194276334,49.7493,49.7798,49.6806,49.7035,35593.3942
2009-08-17 10:00:00,65.17,65.27,65.09,65.27,31798.1331418607,49.7035,49.7798,49.6425,49.7798,31798.1331
2009-08-17 10:05:00,65.27,65.27,65.1,65.1,29028.61831982768,49.7798,49.7798,49.6501,49.6501,29028.6183
2009-08-17 10:10:00,65.11,65.23,65.05,65.12,64622.012514104,49.6577,49.7493,49.612,49.6654,64622.0125
2009-08-17 10:15:00,65.1,65.14,64.96,65.08,38670.632885424144,49.6501,49.6806,49.5433,49.6349,38670.6329
2009-08-17 10:20:00,65.09,65.17,65.09,65.17,60519.02759257359,49.6425,49.7035,49.6425,49.7035,60519.0276
2009-08-17 10:25:00,65.17,65.17,65.08,65.08,26361.678120832905,49.7035,49.7035,49.6349,49.6349,26361.6781
2009-08-17 10:30:00,65.11,65.14,65.06,65.12,35285.670325161555,49.6577,49.6806,49.6196,49.6654,35285.6703
2009-08-17 10:35:00,65.12,65.17,65.07,65.17,30669.81228843984,49.6654,49.7035,49.6272,49.7035,30669.8123
2009-08-17 10:40:00,65.15,65.26,65.06,65.06,25233.35726741204,49.6882,49.7721,49.6196,49.6196,25233.3573
2009-08-17 10:45:00,65.05,65.13,64.97,65.06,31080.11078059288,49.612,49.673,49.551,49.6196,31080.1108
2009-08-17 10:50:00,65.06,65.14,65.06,65.14,13334.700994973842,49.6196,49.6806,49.6196,49.6806,13334.701
2009-08-17 10:55:00,65.12,65.16,65.06,65.06,14668.171094471229,49.6654,49.6959,49.6196,49.6196,14668.1711
2009-08-17 11:00:00,65.07,65.12,65.04,65.06,13232.126371935585,49.6272,49.6654,49.6044,49.6196,13232.1264
2009-08-17 11:05:00,65.06,65.18,65.04,65.14,21540.670838034668,49.6196,49.7111,49.6044,49.6806,21540.6708
2009-08-17 11:10:00,65.16,65.2,65.16,65.2,9539.43994255821,49.6959,49.7264,49.6959,49.7264,9539.4399
2009-08-17 11:15:00,65.2,65.21,65.06,65.06,23694.737921838136,49.7264,49.734,49.6196,49.6196,23694.7379
2009-08-17 11:20:00,65.07,65.17,65.06,65.14,14668.171094471229,49.6272,49.7035,49.6196,49.6806,14668.1711
2009-08-17 11:25:00,65.16,65.26,65.12,65.17,39491.22986973023,49.6959,49.7721,49.6654,49.7035,39491.2299
2009-08-17 11:30:00,65.2,65.2,65.13,65.15,18976.30526207816,49.7264,49.7264,49.673,49.6882,18976.3053
2009-08-17 11:35:00,65.15,65.42,65.14,65.39,41542.72233049543,49.6882,49.8942,49.6806,49.8713,41542.7223
2009-08-17 11:40:00,65.4,65.45,65.3,65.42,31900.70776489896,49.8789,49.9171,49.8027,49.8942,31900.7078
2009-08-17 11:45:00,65.44,65.48,65.42,65.42,22668.99169145553,49.9094,49.9399,49.8942,49.8942,22668.9917
2009-08-17 11:50:00,65.42,65.69,65.42,65.62,37850.03590111806,49.8942,50.1001,49.8942,50.0467,37850.0359
2009-08-17 11:55:00,65.62,65.83,65.62,65.7,53851.67709508667,50.0467,50.2069,50.0467,50.1077,53851.6771
2009-08-17 12:00:00,65.7,65.81,65.58,65.62,35798.543440352856,50.1077,50.1916,50.0162,50.0467,35798.5434
2009-08-17 12:05:00,65.61,65.79,65.6,65.79,49440.96830444148,50.0391,50.1764,50.0315,50.1764,49440.9683
2009-08-17 12:10:00,65.8,65.82,65.74,65.77,19591.753000307723,50.184,50.1992,50.1382,50.1611,19591.753
2009-08-17 12:15:00,65.76,65.81,65.68,65.71,21232.94696891989,50.1535,50.1916,50.0925,50.1153,21232.947
2009-08-17 12:20:00,65.69,65.82,65.68,65.8,19078.87988511642,50.1001,50.1992,50.0925,50.184,19078.8799
2009-08-17 12:25:00,65.8,65.8,65.72,65.72,18155.70827777208,50.184,50.184,50.123,50.123,18155.7083
2009-08-17 12:30:00,65.72,65.73,65.66,65.66,24412.76028310596,50.123,50.1306,50.0772,50.0772,24412.7603
2009-08-17 12:35:00,65.66,65.66,65.57,65.62,24925.63339829726,50.0772,50.0772,50.0086,50.0467,24925.6334
2009-08-17 12:40:00,65.59,65.7,65.58,65.59,28618.31982767464,50.0238,50.1077,50.0162,50.0238,28618.3198
2009-08-17 12:45:00,65.59,65.7,65.56,65.7,20002.051492460763,50.0238,50.1077,50.0009,50.1077,20002.0515
2009-08-17 12:50:00,65.71,65.78,65.66,65.78,20104.626115499024,50.1153,50.1687,50.0772,50.1687,20104.6261
2009-08-17 12:55:00,65.78,65.82,65.74,65.76,10872.910042055595,50.1687,50.1992,50.1382,50.1535,10872.91
2009-08-17 13:00:00,65.76,65.76,65.61,65.61,15796.491947892093,50.1535,50.1535,50.0391,50.0391,15796.4919
2009-08-17 13:05:00,65.61,65.71,65.61,65.67,15693.91732485383,50.0391,50.1153,50.0391,50.0848,15693.9173
2009-08-17 13:10:00,65.67,65.68,65.66,65.66,16514.514309159913,50.0848,50.0925,50.0772,50.0772,16514.5143
2009-08-17 13:15:00,65.66,65.67,65.63,65.66,33336.752487434605,50.0772,50.0848,50.0543,50.0772,33336.7525
2009-08-17 13:20:00,65.67,65.68,65.57,65.59,20720.073853728587,50.0848,50.0925,50.0086,50.0238,20720.0739
2009-08-17 13:25:00,65.58,65.62,65.49,65.5,21438.09621499641,50.0162,50.0467,49.9476,49.9552,21438.0962
2009-08-17 13:30:00,65.51,65.51,65.37,65.45,33439.32711047287,49.9628,49.9628,49.856,49.9171,33439.3271
2009-08-17 13:35:00,65.45,65.47,65.34,65.35,22053.54395322597,49.9171,49.9323,49.8332,49.8408,22053.544
2009-08-17 13:40:00,65.34,65.39,65.32,65.33,22566.41706841727,49.8332,49.8713,49.8179,49.8255,22566.4171
2009-08-17 13:45:00,65.33,65.34,65.22,65.23,33439.32711047287,49.8255,49.8332,49.7416,49.7493,33439.3271
2009-08-17 13:50:00,65.23,65.32,65.2,65.22,31182.68540363114,49.7493,49.8179,49.7264,49.7416,31182.6854
2009-08-17 13:55:00,65.22,65.23,65.14,65.23,30464.66304236332,49.7416,49.7493,49.6806,49.7493,30464.663
2009-08-17 14:00:00,65.23,65.24,65.18,65.21,13232.126371935585,49.7493,49.7569,49.7111,49.734,13232.1264
2009-08-17 14:05:00,65.21,65.21,65.14,65.19,16514.514309159913,49.734,49.734,49.6806,49.7188,16514.5143
2009-08-17 14:10:00,65.18,65.24,65.13,65.18,27489.99897425377,49.7111,49.7569,49.673,49.7111,27489.999
2009-08-17 14:15:00,65.16,65.18,65.12,65.12,17129.962047389476,49.6959,49.7111,49.6654,49.6654,17129.962
2009-08-17 14:20:00,65.13,65.15,64.99,65.01,53441.37860293363,49.673,49.6882,49.5662,49.5815,53441.3786
2009-08-17 14:25:00,65.01,65.11,65.01,65.11,36926.86429377372,49.5815,49.6577,49.5815,49.6577,36926.8643
2009-08-17 14:30:00,65.11,65.18,65.08,65.08,17437.685916504255,49.6577,49.7111,49.6349,49.6349,17437.6859
2009-08-17 14:35:00,65.08,65.16,65.08,65.09,22463.84244537901,49.6349,49.6959,49.6349,49.6425,22463.8424
2009-08-17 14:40:00,65.09,65.09,65.01,65.02,21027.797722843367,49.6425,49.6425,49.5815,49.5891,21027.7977
2009-08-17 14:45:00,65.02,65.02,64.85,64.85,26053.954251718125,49.5891,49.5891,49.4594,49.4594,26053.9543
2009-08-17 14:50:00,64.88,64.88,64.86,64.88,12103.80551851472,49.4823,49.4823,49.4671,49.4823,12103.8055
2009-08-17 14:55:00,64.87,64.92,64.83,64.84,36926.86429377372,49.4747,49.5128,49.4442,49.4518,36926.8643
2009-08-17 15:00:00,64.85,64.95,64.84,64.91,21745.82008411119,49.4594,49.5357,49.4518,49.5052,21745.8201
2009-08-17 15:05:00,64.92,64.92,64.85,64.88,26361.678120832905,49.5128,49.5128,49.4594,49.4823,26361.6781
2009-08-17 15:10:00,64.87,64.89,64.85,64.86,24925.63339829726,49.4747,49.49,49.4594,49.4671,24925.6334
2009-08-17 15:15:00,64.85,64.88,64.83,64.85,20514.924607652065,49.4594,49.4823,49.4442,49.4594,20514.9246
2009-08-17 15:20:00,64.85,64.9,64.84,64.84,28002.87208944507,49.4594,49.4976,49.4518,49.4518,28002.8721
2009-08-17 15:25:00,64.84,64.85,64.74,64.85,40004.10298492153,49.4518,49.4594,49.3756,49.4594,40004.103
2009-08-17 15:30:00,64.85,64.86,64.76,64.81,37234.588162888496,49.4594,49.4671,49.3908,49.4289,37234.5882
2009-08-17 15:35:00,64.8,64.88,64.79,64.84,29746.64068109549,49.4213,49.4823,49.4137,49.4518,29746.6407
2009-08-17 15:40:00,64.84,64.87,64.72,64.77,61237.049953841415,49.4518,49.4747,49.3603,49.3984,61237.05
2009-08-17 15:45:00,64.76,64.8,64.64,64.64,76828.392655657,49.3908,49.4213,49.2993,49.2993,76828.3927
2009-08-17 15:50:00,64.64,64.66,64.57,64.6,91804.287619243,49.2993,49.3145,49.2459,49.2688,91804.2876
2009-08-17 15:55:00,64.59,64.7,64.59,64.65,134167.6069340445,49.2612,49.345,49.2612,49.3069,134167.6069
2009-08-18 09:30:00,65.02,65.56,65.02,65.12,59595.85598522925,49.5891,50.0009,49.5891,49.6654,59595.856
2009-08-18 09:35:00,65.12,65.12,64.85,64.91,67391.52733613703,49.6654,49.6654,49.4594,49.5052,67391.5273
2009-08-18 09:40:00,64.88,65.06,64.65,64.66,57852.087393578826,49.4823,49.6196,49.3069,49.3145,57852.0874
2009-08-18 09:45:00,64.64,64.71,64.38,64.4,30567.23766540158,49.2993,49.3527,49.101,49.1162,30567.2377
2009-08-18 09:50:00,64.4,64.54,64.36,64.51,26977.125859062467,49.1162,49.223,49.0857,49.2001,26977.1259
2009-08-18 09:55:00,64.49,64.52,64.28,64.34,68930.14668171095,49.1849,49.2078,49.0247,49.0705,68930.1467
2009-08-18 10:00:00,64.33,64.37,64.2,64.25,52620.78161862755,49.0629,49.0934,48.9637,49.0018,52620.7816
2009-08-18 10:05:00,64.25,64.36,64.18,64.36,33029.028618319826,49.0018,49.0857,48.9485,49.0857,33029.0286
2009-08-18 10:10:00,64.34,64.44,64.29,64.38,33747.05097958765,49.0705,49.1467,49.0323,49.101,33747.051
2009-08-18 10:15:00,64.39,64.46,64.22,64.22,33029.028618319826,49.1086,49.162,48.979,48.979,33029.0286
2009-08-18 10:20:00,64.26,64.38,64.25,64.35,26464.25274387117,49.0095,49.101,49.0018,49.0781,26464.2527
2009-08-18 10:25:00,64.34,64.37,64.26,64.3,8205.969843060826,49.0705,49.0934,49.0095,49.04,8205.9698
2009-08-18 10:30:00,64.3,64.42,64.2,64.36,21848.39470714945,49.04,49.1315,48.9637,49.0857,21848.3947
2009-08-18 10:35:00,64.35,64.36,64.26,64.34,34054.77484870243,49.0781,49.0857,49.0095,49.0705,34054.7748
2009-08-18 10:40:00,64.34,64.34,64.24,64.3,16514.514309159913,49.0705,49.0705,48.9942,49.04,16514.5143
2009-08-18 10:45:00,64.33,64.36,64.26,64.33,30054.36455021028,49.0629,49.0857,49.0095,49.0629,30054.3646
2009-08-18 10:50:00,64.34,64.35,64.29,64.31,18566.00676992512,49.0705,49.0781,49.0323,49.0476,18566.0068
2009-08-18 10:55:00,64.33,64.34,64.08,64.09,28926.043696789413,49.0629,49.0705,48.8722,48.8798,28926.0437
2009-08-18 11:00:00,64.11,64.14,64.04,64.04,13950.148733203405,48.8951,48.9179,48.8417,48.8417,13950.1487
2009-08-18 11:05:00,64.04,64.07,63.94,63.94,31285.2600266694,48.8417,48.8646,48.7654,48.7654,31285.26
2009-08-18 11:10:00,63.94,63.95,63.88,63.89,35490.81957123808,48.7654,48.773,48.7197,48.7273,35490.8196
2009-08-18 11:15:00,63.89,63.91,63.86,63.86,29336.342188942454,48.7273,48.7425,48.7044,48.7044,29336.3422
2009-08-18 11:20:00,63.86,63.87,63.76,63.77,50774.43840393886,48.7044,48.712,48.6281,48.6358,50774.4384
2009-08-18 11:25:00,63.77,63.79,63.59,63.61,48210.07282798235,48.6358,48.651,48.4985,48.5137,48210.0728
2009-08-18 11:30:00,63.61,63.86,63.61,63.82,88009.02656682736,48.5137,48.7044,48.5137,48.6739,88009.0266
2009-08-18 11:35:00,63.82,63.85,63.75,63.76,27489.99897425377,48.6739,48.6968,48.6205,48.6281,27489.999
2009-08-18 11:40:00,63.79,63.83,63.76,63.83,27797.72284336855,48.651,48.6815,48.6281,48.6815,27797.7228
2009-08-18 11:45:00,63.85,63.89,63.76,63.85,22874.14093753205,48.6968,48.7273,48.6281,48.6968,22874.1409
2009-08-18 11:50:00,63.86,63.95,63.85,63.92,24720.48415222074,48.7044,48.773,48.6968,48.7502,24720.4842
2009-08-18 11:55:00,63.94,64.06,63.91,64.04,27797.72284336855,48.7654,48.8569,48.7425,48.8417,27797.7228
2009-08-18 12:00:00,64.06,64.06,63.9,63.97,26361.678120832905,48.8569,48.8569,48.7349,48.7883,26361.6781
2009-08-18 12:05:00,63.99,64.14,63.98,64.05,24515.33490614422,48.8035,48.9179,48.7959,48.8493,24515.3349
2009-08-18 12:10:00,64.07,64.16,63.93,63.96,35695.96881731459,48.8646,48.9332,48.7578,48.7807,35695.9688
2009-08-18 12:15:00,63.96,64.03,63.88,63.89,16206.790440045132,48.7807,48.8341,48.7197,48.7273,16206.7904
2009-08-18 12:20:00,63.89,63.98,63.89,63.92,12719.25325674428,48.7273,48.7959,48.7273,48.7502,12719.2533
2009-08-18 12:25:00,63.92,63.92,63.83,63.87,7385.372858754744,48.7502,48.7502,48.6815,48.712,7385.3729
2009-08-18 12:30:00,63.87,63.87,63.86,63.86,5231.305774951277,48.712,48.712,48.7044,48.7044,5231.3058
2009-08-18 12:35:00,63.87,63.89,63.86,63.89,12719.25325674428,48.712,48.7273,48.7044,48.7273,12719.2533
2009-08-18 12:40:00,63.89,63.97,63.88,63.97,11796.081649399935,48.7273,48.7883,48.7197,48.7883,11796.0816
2009-08-18 12:45:00,63.97,64.02,63.88,63.9,21643.24546107293,48.7883,48.8264,48.7197,48.7349,21643.2455
2009-08-18 12:50:00,63.9,63.99,63.9,63.99,15488.76807877731,48.7349,48.8035,48.7349,48.8035,15488.7681
2009-08-18 12:55:00,63.98,64.08,63.98,64.08,18566.00676992512,48.7959,48.8722,48.7959,48.8722,18566.0068
2009-08-18 13:00:00,64.07,64.17,64.04,64.17,14155.297979279923,48.8646,48.9408,48.8417,48.9408,14155.298
2009-08-18 13:05:00,64.16,64.18,64.06,64.07,20207.200738537285,48.9332,48.9485,48.8569,48.8646,20207.2007
2009-08-18 13:10:00,64.07,64.07,63.99,64.06,19284.029131192943,48.8646,48.8646,48.8035,48.8569,19284.0291
2009-08-18 13:15:00,64.05,64.11,64.05,64.11,9642.014565596472,48.8493,48.8951,48.8493,48.8951,9642.0146
2009-08-18 13:20:00,64.11,64.18,64.1,64.18,18053.13365473381,48.8951,48.9485,48.8874,48.9485,18053.1337
2009-08-18 13:25:00,64.17,64.23,64.16,64.23,17642.835162580777,48.9408,48.9866,48.9332,48.9866,17642.8352
2009-08-18 13:30:00,64.22,64.28,64.15,64.15,39183.506000615445,48.979,49.0247,48.9256,48.9256,39183.506
2009-08-18 13:35:00,64.15,64.36,64.09,64.27,57749.51277054057,48.9256,49.0857,48.8798,49.0171,57749.5128
2009-08-18 13:40:00,64.27,64.34,64.25,64.29,20412.349984613807,49.0171,49.0705,49.0018,49.0323,20412.35
2009-08-18 13:45:00,64.28,64.29,64.28,64.28,6154.47738229562,49.0247,49.0323,49.0247,49.0247,6154.4774
2009-08-18 13:50:00,64.28,64.28,64.25,64.27,13129.551748897322,49.0247,49.0247,49.0018,49.0171,13129.5517
2009-08-18 13:55:00,64.25,64.28,64.25,64.26,17129.962047389476,49.0018,49.0247,49.0018,49.0095,17129.962
2009-08-18 14:00:00,64.26,64.27,64.17,64.17,17745.40978561904,49.0095,49.0171,48.9408,48.9408,17745.4098
2009-08-18 14:05:00,64.17,64.17,64.07,64.17,25746.230382603346,48.9408,48.9408,48.8646,48.9408,25746.2304
2009-08-18 14:10:00,64.17,64.17,64.08,64.08,9744.58918863473,48.9408,48.9408,48.8722,48.8722,9744.5892
2009-08-18 14:15:00,64.09,64.1,64.02,64.07,35285.670325161555,48.8798,48.8874,48.8264,48.8646,35285.6703
2009-08-18 14:20:00,64.07,64.07,63.97,64.04,17642.835162580777,48.8646,48.8646,48.7883,48.8417,17642.8352
2009-08-18 14:25:00,64.05,64.07,64.02,64.03,8000.820596984306,48.8493,48.8646,48.8264,48.8341,8000.8206
2009-08-18 14:30:00,64.03,64.07,63.96,63.96,29336.342188942454,48.8341,48.8646,48.7807,48.7807,29336.3422
2009-08-18 14:35:00,64.0,64.05,63.94,64.04,23694.737921838136,48.8112,48.8493,48.7654,48.8417,23694.7379
2009-08-18 14:40:00,64.05,64.06,63.97,63.97,33029.028618319826,48.8493,48.8569,48.7883,48.7883,33029.0286
2009-08-18 14:45:00,63.97,63.98,63.91,63.92,23694.737921838136,48.7883,48.7959,48.7425,48.7502,23694.7379
2009-08-18 14:50:00,63.92,63.94,63.91,63.94,13129.551748897322,48.7502,48.7654,48.7425,48.7654,13129.5517
2009-08-18 14:55:00,63.94,63.94,63.89,63.91,18873.7306390399,48.7654,48.7654,48.7273,48.7425,18873.7306
2009-08-18 15:00:00,63.91,64.04,63.9,63.99,14975.894963586008,48.7425,48.8417,48.7349,48.8035,14975.895
2009-08-18 15:05:00,63.99,64.03,63.98,64.02,26464.25274387117,48.8035,48.8341,48.7959,48.8264,26464.2527
2009-08-18 15:10:00,64.02,64.02,63.97,63.99,28926.043696789413,48.8264,48.8264,48.7883,48.8035,28926.0437
2009-08-18 15:15:00,63.99,64.1,63.98,64.06,23284.43942968509,48.8035,48.8874,48.7959,48.8569,23284.4394
2009-08-18 15:20:00,64.06,64.07,64.01,64.05,22258.69319930249,48.8569,48.8646,48.8188,48.8493,22258.6932
2009-08-18 15:25:00,64.05,64.06,64.0,64.04,18053.13365473381,48.8493,48.8569,48.8112,48.8417,18053.1337
2009-08-18 15:30:00,64.04,64.14,64.03,64.06,34772.79720997025,48.8417,48.9179,48.8341,48.8569,34772.7972
2009-08-18 15:35:00,64.06,64.08,64.04,64.04,30669.81228843984,48.8569,48.8722,48.8417,48.8417,30669.8123
2009-08-18 15:40:00,64.05,64.2,64.05,64.07,62980.81854549184,48.8493,48.9637,48.8493,48.8646,62980.8185
2009-08-18 15:45:00,64.09,64.2,64.04,64.04,62775.66929941532,48.8798,48.9637,48.8417,48.8417,62775.6693
2009-08-18 15:50:00,64.04,64.19,64.02,64.05,152631.03908093137,48.8417,48.9561,48.8264,48.8493,152631.0391
2009-08-18 15:55:00,64.04,64.07,63.95,63.99,70366.19140424658,48.8417,48.8646,48.773,48.8035,70366.1914
2009-08-19 09:30:00,63.76,64.0,62.8,63.61,261770.4379936404,48.6281,48.8112,47.896,48.5137,261770.438
2009-08-19 09:35:00,63.61,64.23,63.53,63.87,93650.63083393167,48.5137,48.9866,48.4527,48.712,93650.6308
2009-08-19 09:40:00,63.86,64.05,63.82,64.02,40824.699969227615,48.7044,48.8493,48.6739,48.8264,40824.7
2009-08-19 09:45:00,64.04,64.21,63.86,64.16,62673.09467637706,48.8417,48.9713,48.7044,48.9332,62673.0947
2009-08-19 09:50:00,64.2,64.34,64.16,64.24,51287.31151913016,48.9637,49.0705,48.9332,48.9942,51287.3115
2009-08-19 09:55:00,64.24,64.25,63.94,64.03,58159.811262693605,48.9942,49.0018,48.7654,48.8341,58159.8113
2009-08-19 10:00:00,64.03,64.27,64.0,64.03,64416.86326802749,48.8341,49.0171,48.8112,48.8341,64416.8633
2009-08-19 10:05:00,64.04,64.16,63.94,64.16,63801.41552979792,48.8417,48.9332,48.7654,48.9332,63801.4155
2009-08-19 10:10:00,64.2,64.25,63.92,63.95,42568.46856087804,48.9637,49.0018,48.7502,48.773,42568.4686
2009-08-19 10:15:00,63.96,63.96,63.83,63.89,39798.953738845004,48.7807,48.7807,48.6815,48.7273,39798.9537
2009-08-19 10:20:00,63.89,63.91,63.7,63.85,60416.45296953533,48.7273,48.7425,48.5824,48.6968,60416.453
2009-08-19 10:25:00,63.81,63.89,63.8,63.86,52107.90850343625,48.6663,48.7273,48.6586,48.7044,52107.9085
2009-08-19 10:30:00,63.85,63.96,63.83,63.87,63493.69166068314,48.6968,48.7807,48.6815,48.712,63493.6917
2009-08-19 10:35:00,63.87,63.96,63.81,63.83,55800.59493281362,48.712,48.7807,48.6663,48.6815,55800.5949
2009-08-19 10:40:00,63.81,63.92,63.76,63.77,111908.91373474202,48.6663,48.7502,48.6281,48.6358,111908.9137
2009-08-19 10:45:00,63.78,63.88,63.74,63.88,48722.94594317365,48.6434,48.7197,48.6129,48.7197,48722.9459
2009-08-19 10:50:00,63.89,63.92,63.78,63.84,34054.77484870243,48.7273,48.7502,48.6434,48.6891,34054.7748
2009-08-19 10:55:00,63.85,63.86,63.72,63.78,66160.63185967792,48.6968,48.7044,48.5976,48.6434,66160.6319
2009-08-19 11:00:00,63.77,63.82,63.62,63.82,39798.953738845004,48.6358,48.6739,48.5214,48.6739,39798.9537
2009-08-19 11:05:00,63.81,63.86,63.69,63.76,24720.48415222074,48.6663,48.7044,48.5747,48.6281,24720.4842
2009-08-19 11:10:00,63.74,63.79,63.67,63.77,48722.94594317365,48.6129,48.651,48.5595,48.6358,48722.9459
2009-08-19 11:15:00,63.78,63.83,63.73,63.76,26566.827366909427,48.6434,48.6815,48.6053,48.6281,26566.8274
2009-08-19 11:20:00,63.76,63.79,63.67,63.76,26361.678120832905,48.6281,48.651,48.5595,48.6281,26361.6781
2009-08-19 11:25:00,63.76,63.79,63.73,63.75,20104.626115499024,48.6281,48.651,48.6053,48.6205,20104.6261
2009-08-19 11:30:00,63.77,63.77,63.64,63.66,35901.11806339111,48.6358,48.6358,48.5366,48.5519,35901.1181
2009-08-19 11:35:00,63.66,63.66,63.62,63.66,20207.200738537285,48.5519,48.5519,48.5214,48.5519,20207.2007
2009-08-19 11:40:00,63.66,63.68,63.51,63.54,37439.73740896502,48.5519,48.5671,48.4375,48.4603,37439.7374
2009-08-19 11:45:00,63.53,63.56,63.48,63.5,28002.87208944507,48.4527,48.4756,48.4146,48.4298,28002.8721
2009-08-19 11:50:00,63.51,63.69,63.5,63.65,29951.789927172016,48.4375,48.5747,48.4298,48.5442,29951.7899
2009-08-19 11:55:00,63.67,63.74,63.6,63.7,31695.558518822443,48.5595,48.6129,48.5061,48.5824,31695.5585
2009-08-19 12:00:00,63.72,63.83,63.71,63.83,28310.59595855985,48.5976,48.6815,48.59,48.6815,28310.596
2009-08-19 12:05:00,63.83,63.84,63.75,63.82,23797.3125448764,48.6815,48.6891,48.6205,48.6739,23797.3125
2009-08-19 12:10:00,63.83,63.83,63.77,63.82,34875.37183300851,48.6815,48.6815,48.6358,48.6739,34875.3718
2009-08-19 12:15:00,63.83,63.83,63.79,63.81,22463.84244537901,48.6815,48.6815,48.651,48.6663,22463.8424
2009-08-19 12:20:00,63.81,63.81,63.68,63.76,36926.86429377372,48.6663,48.6663,48.5671,48.6281,36926.8643
2009-08-19 12:25:00,63.76,63.76,63.65,63.74,19386.6037542312,48.6281,48.6281,48.5442,48.6129,19386.6038
2009-08-19 12:30:00,63.73,63.76,63.68,63.76,10872.910042055595,48.6053,48.6281,48.5671,48.6281,10872.91
2009-08-19 12:35:00,63.76,63.76,63.67,63.71,22156.11857626423,48.6281,48.6281,48.5595,48.59,22156.1186
2009-08-19 12:40:00,63.71,63.73,63.68,63.71,17232.536670427737,48.59,48.6053,48.5671,48.59,17232.5367
2009-08-19 12:45:00,63.7,63.73,63.67,63.71,28515.74520463637,48.5824,48.6053,48.5595,48.59,28515.7452
2009-08-19 12:50:00,63.71,63.74,63.68,63.71,27079.70048210073,48.59,48.6129,48.5671,48.59,27079.7005
2009-08-19 12:55:00,63.71,63.74,63.65,63.69,16514.514309159913,48.59,48.6129,48.5442,48.5747,16514.5143
2009-08-19 13:00:00,63.7,63.78,63.66,63.71,18360.8575238486,48.5824,48.6434,48.5519,48.59,18360.8575
2009-08-19 13:05:00,63.69,63.78,63.69,63.73,38978.35675453892,48.5747,48.6434,48.5747,48.6053,38978.3568
2009-08-19 13:10:00,63.71,63.87,63.64,63.83,41440.14770745717,48.59,48.712,48.5366,48.6815,41440.1477
2009-08-19 13:15:00,63.82,63.89,63.79,63.88,146681.71094471228,48.6739,48.7273,48.651,48.7197,146681.7109
2009-08-19 13:20:00,63.88,63.97,63.87,63.95,22976.71556057032,48.7197,48.7883,48.712,48.773,22976.7156
2009-08-19 13:25:00,63.95,63.98,63.92,63.97,33336.752487434605,48.773,48.7959,48.7502,48.7883,33336.7525
2009-08-19 13:30:00,63.97,64.0,63.91,63.95,31490.40927274592,48.7883,48.8112,48.7425,48.773,31490.4093
2009-08-19 13:35:00,63.95,63.97,63.89,63.95,33952.20022566417,48.773,48.7883,48.7273,48.773,33952.2002
2009-08-19 13:40:00,63.94,63.96,63.84,63.89,30874.96153451636,48.7654,48.7807,48.6891,48.7273,30874.9615
2009-08-19 13:45:00,63.89,63.97,63.87,63.91,29746.64068109549,48.7273,48.7883,48.712,48.7425,29746.6407
2009-08-19 13:50:00,63.93,63.97,63.89,63.95,25643.65575956508,48.7578,48.7883,48.7273,48.773,25643.6558
2009-08-19 13:55:00,63.95,63.97,63.9,63.93,19078.87988511642,48.773,48.7883,48.7349,48.7578,19078.8799
2009-08-19 14:00:00,63.96,63.97,63.9,63.93,22361.26782234076,48.7807,48.7883,48.7349,48.7578,22361.2678
2009-08-19 14:05:00,63.93,63.95,63.86,63.87,17540.260539542516,48.7578,48.773,48.7044,48.712,17540.2605
2009-08-19 14:10:00,63.88,63.95,63.86,63.89,14668.171094471229,48.7197,48.773,48.7044,48.7273,14668.1711
2009-08-19 14:15:00,63.89,63.95,63.89,63.93,13744.999487126885,48.7273,48.773,48.7273,48.7578,13744.9995
2009-08-19 14:20:00,63.93,63.95,63.89,63.89,12103.80551851472,48.7578,48.773,48.7273,48.7273,12103.8055
2009-08-19 14:25:00,63.89,63.95,63.89,63.93,18258.28290081034,48.7273,48.773,48.7273,48.7578,18258.2829
2009-08-19 14:30:00,63.94,63.95,63.86,63.92,25028.20802133552,48.7654,48.773,48.7044,48.7502,25028.208
2009-08-19 14:35:00,63.9,63.94,63.9,63.94,23387.01405272336,48.7349,48.7654,48.7349,48.7654,23387.0141
2009-08-19 14:40:00,63.93,63.94,63.89,63.91,21130.372345881628,48.7578,48.7654,48.7273,48.7425,21130.3723
2009-08-19 14:45:00,63.93,63.93,63.88,63.9,14873.320340547749,48.7578,48.7578,48.7197,48.7349,14873.3203
2009-08-19 14:50:00,63.89,63.93,63.86,63.92,20207.200738537285,48.7273,48.7578,48.7044,48.7502,20207.2007
2009-08-19 14:55:00,63.93,63.93,63.88,63.89,22771.5663144938,48.7578,48.7578,48.7197,48.7273,22771.5663
2009-08-19 15:00:00,63.89,63.92,63.86,63.89,39901.52836188327,48.7273,48.7502,48.7044,48.7273,39901.5284
2009-08-19 15:05:00,63.89,63.89,63.84,63.86,18155.70827777208,48.7273,48.7273,48.6891,48.7044,18155.7083
2009-08-19 15:10:00,63.86,63.9,63.84,63.89,21438.09621499641,48.7044,48.7349,48.6891,48.7273,21438.0962
2009-08-19 15:15:00,63.89,63.89,63.83,63.88,39491.22986973023,48.7273,48.7273,48.6815,48.7197,39491.2299
2009-08-19 15:20:00,63.88,63.89,63.84,63.85,34465.07334085547,48.7197,48.7273,48.6891,48.6968,34465.0733
2009-08-19 15:25:00,63.85,63.86,63.8,63.84,25028.20802133552,48.6968,48.7044,48.6586,48.6891,25028.208
2009-08-19 15:30:00,63.83,63.88,63.78,63.87,75597.49717919786,48.6815,48.7197,48.6434,48.712,75597.4972
2009-08-19 15:35:00,63.87,63.89,63.82,63.88,53954.251718124935,48.712,48.7273,48.6739,48.7197,53954.2517
2009-08-19 15:40:00,63.89,63.91,63.86,63.86,52210.48312647451,48.7273,48.7425,48.7044,48.7044,52210.4831
2009-08-19 15:45:00,63.86,63.89,63.84,63.87,51595.03538824495,48.7044,48.7273,48.6891,48.712,51595.0354
2009-08-19 15:50:00,63.89,63.91,63.86,63.91,67391.52733613703,48.7273,48.7425,48.7044,48.7425,67391.5273
2009-08-19 15:55:00,63.92,64.05,63.91,63.97,112319.21222689506,48.7502,48.8493,48.7425,48.7883,112319.2122
2009-08-20 09:30:00,64.44,65.03,64.43,64.62,153451.63606523746,49.1467,49.5967,49.1391,49.284,153451.6361
2009-08-20 09:35:00,64.57,64.57,64.25,64.39,40516.97610011283,49.2459,49.2459,49.0018,49.1086,40516.9761
2009-08-20 09:40:00,64.39,64.44,64.25,64.34,26053.954251718125,49.1086,49.1467,49.0018,49.0705,26053.9543
2009-08-20 09:45:00,64.33,64.42,64.28,64.42,11898.656272438198,49.0629,49.1315,49.0247,49.1315,11898.6563
2009-08-20 09:50:00,64.45,64.58,64.41,64.58,19899.476869422502,49.1544,49.2535,49.1239,49.2535,19899.4769
2009-08-20 09:55:00,64.58,64.67,64.54,64.6,32926.45399528157,49.2535,49.3222,49.223,49.2688,32926.454
2009-08-20 10:00:00,64.61,64.76,64.6,64.73,35695.96881731459,49.2764,49.3908,49.2688,49.3679,35695.9688
2009-08-20 10:05:00,64.74,65.03,64.69,65.01,37132.01353985024,49.3756,49.5967,49.3374,49.5815,37132.0135
2009-08-20 10:10:00,65.03,65.07,64.95,65.07,43081.341676069336,49.5967,49.6272,49.5357,49.6272,43081.3417
2009-08-20 10:15:00,65.06,65.19,65.06,65.17,44312.23715252846,49.6196,49.7188,49.6196,49.7035,44312.2372
2009-08-20 10:20:00,65.18,65.26,65.08,65.24,58262.38588573187,49.7111,49.7721,49.6349,49.7569,58262.3859
2009-08-20 10:25:00,65.22,65.48,65.2,65.48,52928.50548774233,49.7416,49.9399,49.7264,49.9399,52928.5055
2009-08-20 10:30:00,65.47,65.58,65.43,65.53,41337.57308441892,49.9323,50.0162,49.9018,49.9781,41337.5731
2009-08-20 10:35:00,65.53,65.75,65.49,65.72,32823.879372243304,49.9781,50.1459,49.9476,50.123,32823.8794
2009-08-20 10:40:00,65.72,65.72,65.54,65.66,40311.82685403631,50.123,50.123,49.9857,50.0772,40311.8269
2009-08-20 10:45:00,65.66,65.76,65.61,65.69,29746.64068109549,50.0772,50.1535,50.0391,50.1001,29746.6407
2009-08-20 10:50:00,65.67,65.71,65.43,65.57,51595.03538824495,50.0848,50.1153,49.9018,50.0086,51595.0354
2009-08-20 10:55:00,65.59,65.66,65.5,65.56,21745.82008411119,50.0238,50.0772,49.9552,50.0009,21745.8201
2009-08-20 11:00:00,65.56,65.65,65.5,65.65,22463.84244537901,50.0009,50.0696,49.9552,50.0696,22463.8424
2009-08-20 11:05:00,65.65,65.87,65.61,65.86,79187.60898553698,50.0696,50.2374,50.0391,50.2297,79187.609
2009-08-20 11:10:00,65.84,65.9,65.81,65.88,31182.68540363114,50.2145,50.2603,50.1916,50.245,31182.6854
2009-08-20 11:15:00,65.87,65.9,65.71,65.77,27079.70048210073,50.2374,50.2603,50.1153,50.1611,27079.7005
2009-08-20 11:20:00,65.76,65.82,65.67,65.8,43286.49092214586,50.1535,50.1992,50.0848,50.184,43286.4909
2009-08-20 11:25:00,65.8,65.86,65.75,65.86,23797.3125448764,50.184,50.2297,50.1459,50.2297,23797.3125
2009-08-20 11:30:00,65.86,65.89,65.67,65.67,35285.670325161555,50.2297,50.2526,50.0848,50.0848,35285.6703
2009-08-20 11:35:00,65.68,65.71,65.57,65.65,14873.320340547749,50.0925,50.1153,50.0086,50.0696,14873.3203
2009-08-20 11:40:00,65.65,65.72,65.6,65.65,15591.34270181557,50.0696,50.123,50.0315,50.0696,15591.3427
2009-08-20 11:45:00,65.65,65.69,65.62,65.62,14565.596471432968,50.0696,50.1001,50.0467,50.0467,14565.5965
2009-08-20 11:50:00,65.63,65.71,65.63,65.71,9436.86531951995,50.0543,50.1153,50.0543,50.1153,9436.8653
2009-08-20 11:55:00,65.73,65.73,65.67,65.69,8923.992204328648,50.1306,50.1306,50.0848,50.1001,8923.9922
2009-08-20 12:00:00,65.69,65.71,65.61,65.62,11693.507026361678,50.1001,50.1153,50.0391,50.0467,11693.507
2009-08-20 12:05:00,65.63,65.71,65.62,65.7,10257.462303826032,50.0543,50.1153,50.0467,50.1077,10257.4623
2009-08-20 12:10:00,65.69,65.77,65.69,65.77,11078.059288132115,50.1001,50.1611,50.1001,50.1611,11078.0593
2009-08-20 12:15:00,65.75,65.81,65.73,65.8,11385.783157246897,50.1459,50.1916,50.1306,50.184,11385.7832
2009-08-20 12:20:00,65.8,65.9,65.77,65.88,27900.29746640681,50.184,50.2603,50.1611,50.245,27900.2975
2009-08-20 12:25:00,65.87,65.97,65.83,65.93,20720.073853728587,50.2374,50.3136,50.2069,50.2831,20720.0739
2009-08-20 12:30:00,65.9,65.98,65.9,65.94,10667.760795979077,50.2603,50.3213,50.2603,50.2908,10667.7608
2009-08-20 12:35:00,65.94,66.03,65.92,66.03,11078.059288132115,50.2908,50.3594,50.2755,50.3594,11078.0593
2009-08-20 12:40:00,66.03,66.07,66.0,66.0,16411.939686121652,50.3594,50.3899,50.3365,50.3365,16411.9397
2009-08-20 12:45:00,66.01,66.01,65.85,65.88,58672.68437788491,50.3441,50.3441,50.2221,50.245,58672.6844
2009-08-20 12:50:00,65.89,65.95,65.88,65.93,12719.25325674428,50.2526,50.2984,50.245,50.2831,12719.2533
2009-08-20 12:55:00,65.92,65.93,65.9,65.93,6975.074366601702,50.2755,50.2831,50.2603,50.2831,6975.0744
2009-08-20 13:00:00,65.93,65.93,65.83,65.91,16924.812801312954,50.2831,50.2831,50.2069,50.2679,16924.8128
2009-08-20 13:05:00,65.92,65.93,65.84,65.86,6872.499743563442,50.2755,50.2831,50.2145,50.2297,6872.4997
2009-08-20 13:10:00,65.86,65.86,65.79,65.83,16309.365063083393,50.2297,50.2297,50.1764,50.2069,16309.3651
2009-08-20 13:15:00,65.83,65.86,65.81,65.83,8308.544466099087,50.2069,50.2297,50.1916,50.2069,8308.5445
2009-08-20 13:20:00,65.83,65.87,65.83,65.83,9026.566827366907,50.2069,50.2374,50.2069,50.2069,9026.5668
2009-08-20 13:25:00,65.84,65.92,65.82,65.91,7795.671350907785,50.2145,50.2755,50.1992,50.2679,7795.6714
2009-08-20 13:30:00,65.92,65.94,65.89,65.89,13334.700994973842,50.2755,50.2908,50.2526,50.2526,13334.701
2009-08-20 13:35:00,65.91,65.91,65.78,65.82,14052.723356241666,50.2679,50.2679,50.1687,50.1992,14052.7234
2009-08-20 13:40:00,65.82,65.9,65.8,65.9,18053.13365473381,50.1992,50.2603,50.184,50.2603,18053.1337
2009-08-20 13:45:00,65.9,65.98,65.9,65.96,8718.842958252128,50.2603,50.3213,50.2603,50.306,8718.843
2009-08-20 13:50:00,65.97,66.05,65.96,66.05,7487.947481793004,50.3136,50.3747,50.306,50.3747,7487.9475
2009-08-20 13:55:00,66.05,66.07,65.94,65.96,20822.648476766848,50.3747,50.3899,50.2908,50.306,20822.6485
2009-08-20 14:00:00,65.94,66.05,65.93,65.94,26566.827366909427,50.2908,50.3747,50.2831,50.2908,26566.8274
2009-08-20 14:05:00,65.94,65.96,65.88,65.88,14360.447225356444,50.2908,50.306,50.245,50.245,14360.4472
2009-08-20 14:10:00,65.9,65.99,65.83,65.97,22361.26782234076,50.2603,50.3289,50.2069,50.3136,22361.2678
2009-08-20 14:15:00,65.98,66.05,65.98,66.04,12616.67863370602,50.3213,50.3747,50.3213,50.367,12616.6786
2009-08-20 14:20:00,66.04,66.07,65.97,66.04,14770.745717509488,50.367,50.3899,50.3136,50.367,14770.7457
2009-08-20 14:25:00,66.06,66.07,66.0,66.03,8923.992204328648,50.3823,50.3899,50.3365,50.3594,8923.9922
2009-08-20 14:30:00,66.03,66.1,66.02,66.09,18258.28290081034,50.3594,50.4128,50.3518,50.4052,18258.2829
2009-08-20 14:35:00,66.09,66.09,66.04,66.07,11385.783157246897,50.4052,50.4052,50.367,50.3899,11385.7832
2009-08-20 14:40:00,66.07,66.13,66.04,66.13,18053.13365473381,50.3899,50.4357,50.367,50.4357,18053.1337
2009-08-20 14:45:00,66.13,66.24,66.09,66.22,45953.43112114063,50.4357,50.5196,50.4052,50.5043,45953.4311
2009-08-20 14:50:00,66.21,66.25,66.21,66.25,14257.872602318186,50.4967,50.5272,50.4967,50.5272,14257.8726
2009-08-20 14:55:00,66.24,66.27,66.21,66.24,17335.111293465994,50.5196,50.5424,50.4967,50.5196,17335.1113
2009-08-20 15:00:00,66.25,66.28,66.15,66.17,20720.073853728587,50.5272,50.5501,50.4509,50.4662,20720.0739
2009-08-20 15:05:00,66.17,66.29,66.16,66.28,30054.36455021028,50.4662,50.5577,50.4586,50.5501,30054.3646
2009-08-20 15:10:00,66.27,66.27,66.22,66.23,17847.984408657296,50.5424,50.5424,50.5043,50.5119,17847.9844
2009-08-20 15:15:00,66.24,66.27,66.17,66.22,21643.24546107293,50.5196,50.5424,50.4662,50.5043,21643.2455
2009-08-20 15:20:00,66.22,66.24,66.17,66.21,14873.320340547749,50.5043,50.5196,50.4662,50.4967,14873.3203
2009-08-20 15:25:00,66.22,66.28,66.21,66.28,22053.54395322597,50.5043,50.5501,50.4967,50.5501,22053.544
2009-08-20 15:30:00,66.27,66.29,66.16,66.2,51287.31151913016,50.5424,50.5577,50.4586,50.4891,51287.3115
2009-08-20 15:35:00,66.19,66.22,66.14,66.21,25746.230382603346,50.4814,50.5043,50.4433,50.4967,25746.2304
2009-08-20 15:40:00,66.19,66.2,65.94,65.98,88829.62355113345,50.4814,50.4891,50.2908,50.3213,88829.6236
2009-08-20 15:45:00,65.98,66.01,65.92,65.93,64006.564775874445,50.3213,50.3441,50.2755,50.2831,64006.5648
2009-08-20 15:50:00,65.93,66.0,65.9,65.95,89650.22053543953,50.2831,50.3365,50.2603,50.2984,89650.2205
2009-08-20 15:55:00,65.94,66.1,65.89,66.04,134577.90542619754,50.2908,50.4128,50.2526,50.367,134577.9054
2009-08-21 09:30:00,66.58,66.82,66.31,66.43,250692.37870550825,50.7789,50.9619,50.573,50.6645,250692.3787
2009-08-21 09:35:00,66.41,66.41,65.94,66.08,35490.81957123808,50.6492,50.6492,50.2908,50.3975,35490.8196
2009-08-21 09:40:00,66.08,66.15,65.81,66.1,38157.75977023284,50.3975,50.4509,50.1916,50.4128,38157.7598
2009-08-21 09:45:00,66.07,66.08,65.86,65.9,19591.753000307723,50.3899,50.3975,50.2297,50.2603,19591.753
2009-08-21 09:50:00,65.89,66.09,65.84,66.09,24925.63339829726,50.2526,50.4052,50.2145,50.4052,24925.6334
2009-08-21 09:55:00,66.06,66.09,65.93,65.99,21232.94696891989,50.3823,50.4052,50.2831,50.3289,21232.947
2009-08-21 10:00:00,65.98,66.43,65.97,66.43,29028.61831982768,50.3213,50.6645,50.3136,50.6645,29028.6183
2009-08-21 10:05:00,66.43,66.61,66.4,66.59,36926.86429377372,50.6645,50.8018,50.6416,50.7865,36926.8643
2009-08-21 10:10:00,66.59,66.76,66.59,66.76,25746.230382603346,50.7865,50.9162,50.7865,50.9162,25746.2304
2009-08-21 10:15:00,66.73,66.94,66.7,66.75,40004.10298492153,50.8933,51.0534,50.8704,50.9085,40004.103
2009-08-21 10:20:00,66.74,66.9,66.73,66.84,25951.379628679864,50.9009,51.0229,50.8933,50.9772,25951.3796
2009-08-21 10:25:00,66.81,66.84,66.65,66.7,32926.45399528157,50.9543,50.9772,50.8323,50.8704,32926.454
2009-08-21 10:30:00,66.72,66.83,66.68,66.75,26464.25274387117,50.8856,50.9695,50.8551,50.9085,26464.2527
2009-08-21 10:35:00,66.74,66.76,66.6,66.7,23284.43942968509,50.9009,50.9162,50.7941,50.8704,23284.4394
2009-08-21 10:40:00,66.71,66.81,66.63,66.64,22771.5663144938,50.878,50.9543,50.817,50.8246,22771.5663
2009-08-21 10:45:00,66.65,66.7,66.59,66.68,21438.09621499641,50.8323,50.8704,50.7865,50.8551,21438.0962
2009-08-21 10:50:00,66.69,66.74,66.62,66.7,17129.962047389476,50.8628,50.9009,50.8094,50.8704,17129.962
2009-08-21 10:55:00,66.69,66.69,66.59,66.67,14565.596471432968,50.8628,50.8628,50.7865,50.8475,14565.5965
2009-08-21 11:00:00,66.64,66.68,66.59,66.65,14463.021848394706,50.8246,50.8551,50.7865,50.8323,14463.0218
2009-08-21 11:05:00,66.65,66.66,66.46,66.56,16514.514309159913,50.8323,50.8399,50.6874,50.7636,16514.5143
2009-08-21 11:10:00,66.56,66.6,66.54,66.59,14975.894963586008,50.7636,50.7941,50.7484,50.7865,14975.895
2009-08-21 11:15:00,66.59,66.67,66.55,66.55,74674.32557185352,50.7865,50.8475,50.756,50.756,74674.3256
2009-08-21 11:20:00,66.54,66.54,66.45,66.54,10360.036926864292,50.7484,50.7484,50.6797,50.7484,10360.0369
2009-08-21 11:25:00,66.53,66.54,66.47,66.5,7795.671350907785,50.7407,50.7484,50.695,50.7179,7795.6714
2009-08-21 11:30:00,66.5,66.56,66.44,66.56,12103.80551851472,50.7179,50.7636,50.6721,50.7636,12103.8055
2009-08-21 11:35:00,66.56,66.68,66.55,66.67,15693.91732485383,50.7636,50.8551,50.756,50.8475,15693.9173
2009-08-21 11:40:00,66.65,66.72,66.63,66.72,20720.073853728587,50.8323,50.8856,50.817,50.8856,20720.0739
2009-08-21 11:45:00,66.72,66.79,66.67,66.78,17437.685916504255,50.8856,50.939,50.8475,50.9314,17437.6859
2009-08-21 11:50:00,66.78,66.79,66.74,66.78,18873.7306390399,50.9314,50.939,50.9009,50.9314,18873.7306
2009-08-21 11:55:00,66.78,66.8,66.71,66.71,10667.760795979077,50.9314,50.9467,50.878,50.878,10667.7608
2009-08-21 12:00:00,66.71,66.78,66.67,66.76,11283.208534208636,50.878,50.9314,50.8475,50.9162,11283.2085
2009-08-21 12:05:00,66.76,66.79,66.7,66.78,19386.6037542312,50.9162,50.939,50.8704,50.9314,19386.6038
2009-08-21 12:10:00,66.78,66.78,66.75,66.78,8411.119089137346,50.9314,50.9314,50.9085,50.9314,8411.1191
2009-08-21 12:15:00,66.77,66.79,66.75,66.78,7795.671350907785,50.9238,50.939,50.9085,50.9314,7795.6714
2009-08-21 12:20:00,66.79,66.8,66.74,66.8,13232.126371935585,50.939,50.9467,50.9009,50.9467,13232.1264
2009-08-21 12:25:00,66.79,66.8,66.74,66.79,21232.94696891989,50.939,50.9467,50.9009,50.939,21232.947
2009-08-21 12:30:00,66.78,66.8,66.77,66.8,17745.40978561904,50.9314,50.9467,50.9238,50.9467,17745.4098
2009-08-21 12:35:00,66.8,66.85,66.79,66.83,14668.171094471229,50.9467,50.9848,50.939,50.9695,14668.1711
2009-08-21 12:40:00,66.82,66.86,66.79,66.83,9539.43994255821,50.9619,50.9924,50.939,50.9695,9539.4399
2009-08-21 12:45:00,66.85,66.85,66.82,66.84,7180.223612678223,50.9848,50.9848,50.9619,50.9772,7180.2236
2009-08-21 12:50:00,66.83,66.9,66.83,66.88,13334.700994973842,50.9695,51.0229,50.9695,51.0077,13334.701
2009-08-21 12:55:00,66.89,66.9,66.86,66.88,12411.5293876295,51.0153,51.0229,50.9924,51.0077,12411.5294
2009-08-21 13:00:00,66.88,66.94,66.87,66.93,20002.051492460763,51.0077,51.0534,51.0,51.0458,20002.0515
2009-08-21 13:05:00,66.91,66.95,66.86,66.93,9026.566827366907,51.0306,51.0611,50.9924,51.0458,9026.5668
2009-08-21 13:10:00,66.92,66.92,66.85,66.88,9334.29069648169,51.0382,51.0382,50.9848,51.0077,9334.2907
2009-08-21 13:15:00,66.86,66.89,66.83,66.87,11488.357780285158,50.9924,51.0153,50.9695,51.0,11488.3578
2009-08-21 13:20:00,66.87,66.89,66.84,66.85,8718.842958252128,51.0,51.0153,50.9772,50.9848,8718.843
2009-08-21 13:25:00,66.86,66.86,66.79,66.82,10975.484665093856,50.9924,50.9924,50.939,50.9619,10975.4847
2009-08-21 13:30:00,66.82,66.83,66.78,66.82,12206.38014155298,50.9619,50.9695,50.9314,50.9619,12206.3801
2009-08-21 13:35:00,66.78,66.82,66.76,66.78,16206.790440045132,50.9314,50.9619,50.9162,50.9314,16206.7904
2009-08-21 13:40:00,66.79,66.81,66.77,66.78,14565.596471432968,50.939,50.9543,50.9238,50.9314,14565.5965
2009-08-21 13:45:00,66.78,66.85,66.77,66.79,17950.559031695557,50.9314,50.9848,50.9238,50.939,17950.559
2009-08-21 13:50:00,66.79,66.85,66.78,66.83,14668.171094471229,50.939,50.9848,50.9314,50.9695,14668.1711
2009-08-21 13:55:00,66.83,66.84,66.8,66.8,12411.5293876295,50.9695,50.9772,50.9467,50.9467,12411.5294
2009-08-21 14:00:00,66.83,66.85,66.77,66.81,29746.64068109549,50.9695,50.9848,50.9238,50.9543,29746.6407
2009-08-21 14:05:00,66.83,66.84,66.81,66.83,12206.38014155298,50.9695,50.9772,50.9543,50.9695,12206.3801
2009-08-21 14:10:00,66.83,66.9,66.8,66.9,22771.5663144938,50.9695,51.0229,50.9467,51.0229,22771.5663
2009-08-21 14:15:00,66.89,66.94,66.81,66.87,28926.043696789413,51.0153,51.0534,50.9543,51.0,28926.0437
2009-08-21 14:20:00,66.87,66.87,66.78,66.81,16309.365063083393,51.0,51.0,50.9314,50.9543,16309.3651
2009-08-21 14:25:00,66.8,66.85,66.78,66.78,12103.80551851472,50.9467,50.9848,50.9314,50.9314,12103.8055
2009-08-21 14:30:00,66.78,66.87,66.78,66.81,19591.753000307723,50.9314,51.0,50.9314,50.9543,19591.753
2009-08-21 14:35:00,66.8,66.84,66.79,66.81,11488.357780285158,50.9467,50.9772,50.939,50.9543,11488.3578
2009-08-21 14:40:00,66.82,66.82,66.78,66.81,16822.238178274692,50.9619,50.9619,50.9314,50.9543,16822.2382
2009-08-21 14:45:00,66.8,66.91,66.78,66.89,22668.99169145553,50.9467,51.0306,50.9314,51.0153,22668.9917
2009-08-21 14:50:00,66.89,66.94,66.86,66.91,24720.48415222074,51.0153,51.0534,50.9924,51.0306,24720.4842
2009-08-21 14:55:00,66.9,66.93,66.86,66.92,14155.297979279923,51.0229,51.0458,50.9924,51.0382,14155.298
2009-08-21 15:00:00,66.93,66.96,66.9,66.95,16617.088932198174,51.0458,51.0687,51.0229,51.0611,16617.0889
2009-08-21 15:05:00,66.95,67.05,66.91,67.01,75494.9225561596,51.0611,51.1373,51.0306,51.1068,75494.9226
2009-08-21 15:10:00,67.01,67.11,66.99,67.09,35593.394194276334,51.1068,51.1831,51.0916,51.1678,35593.3942
2009-08-21 15:15:00,67.1,67.22,67.1,67.15,23079.290183608573,51.1755,51.267,51.1755,51.2136,23079.2902
2009-08-21 15:20:00,67.14,67.2,67.12,67.15,42773.61780695456,51.206,51.2517,51.1907,51.2136,42773.6178
2009-08-21 15:25:00,67.16,67.18,67.11,67.15,36311.41655554416,51.2212,51.2365,51.1831,51.2136,36311.4166
2009-08-21 15:30:00,67.14,67.14,67.04,67.05,42363.31931480152,51.206,51.206,51.1297,51.1373,42363.3193
2009-08-21 15:35:00,67.05,67.05,66.94,66.99,46671.45348240845,51.1373,51.1373,51.0534,51.0916,46671.4535
2009-08-21 15:40:00,66.98,67.01,66.96,66.97,32516.155503128524,51.0839,51.1068,51.0687,51.0763,32516.1555
2009-08-21 15:45:00,66.97,67.02,66.95,67.01,53031.08011078059,51.0763,51.1145,51.0611,51.1068,53031.0801
2009-08-21 15:50:00,67.0,67.05,66.98,67.05,48415.22207405888,51.0992,51.1373,51.0839,51.1373,48415.2221
2009-08-21 15:55:00,67.05,67.14,67.04,67.12,172120.21745820084,51.1373,51.206,51.1297,51.1907,172120.2175
2009-08-24 09:30:00,68.15,68.15,66.86,67.17,79290.18360857523,51.9763,51.9763,50.9924,51.2289,79290.1836
2009-08-24 09:35:00,67.2,67.24,66.94,67.24,22566.41706841727,51.2517,51.2822,51.0534,51.2822,22566.4171
2009-08-24 09:40:00,67.24,67.39,67.1,67.39,20617.49923069033,51.2822,51.3966,51.1755,51.3966,20617.4992
2009-08-24 09:45:00,67.43,67.63,67.39,67.6,32823.879372243304,51.4271,51.5797,51.3966,51.5568,32823.8794
2009-08-24 09:50:00,67.63,67.67,67.4,67.58,21232.94696891989,51.5797,51.6102,51.4043,51.5415,21232.947
2009-08-24 09:55:00,67.59,67.63,67.51,67.53,13437.275618012103,51.5492,51.5797,51.4882,51.5034,13437.2756
2009-08-24 10:00:00,67.53,67.55,67.35,67.35,15591.34270181557,51.5034,51.5187,51.3661,51.3661,15591.3427
2009-08-24 10:05:00,67.35,67.41,67.31,67.37,42260.744691763255,51.3661,51.4119,51.3356,51.3814,42260.7447
2009-08-24 10:10:00,67.37,67.38,67.17,67.27,44209.66252949021,51.3814,51.389,51.2289,51.3051,44209.6625
2009-08-24 10:15:00,67.27,67.32,67.23,67.27,11180.633911170376,51.3051,51.3433,51.2746,51.3051,11180.6339
2009-08-24 10:20:00,67.28,67.32,67.27,67.32,11590.932403323415,51.3127,51.3433,51.3051,51.3433,11590.9324
2009-08-24 10:25:00,67.33,67.5,67.3,67.5,25746.230382603346,51.3509,51.4805,51.328,51.4805,25746.2304
2009-08-24 10:30:00,67.5,67.56,67.45,67.56,48210.07282798235,51.4805,51.5263,51.4424,51.5263,48210.0728
2009-08-24 10:35:00,67.55,67.58,67.48,67.53,27900.29746640681,51.5187,51.5415,51.4653,51.5034,27900.2975
2009-08-24 10:40:00,67.53,67.56,67.47,67.52,14052.723356241666,51.5034,51.5263,51.4577,51.4958,14052.7234
2009-08-24 10:45:00,67.52,67.54,67.5,67.51,13950.148733203405,51.4958,51.511,51.4805,51.4882,13950.1487
2009-08-24 10:50:00,67.52,67.57,67.48,67.52,22361.26782234076,51.4958,51.5339,51.4653,51.4958,22361.2678
2009-08-24 10:55:00,67.53,67.56,67.5,67.56,13437.275618012103,51.5034,51.5263,51.4805,51.5263,13437.2756
2009-08-24 11:00:00,67.55,67.56,67.49,67.52,19591.753000307723,51.5187,51.5263,51.4729,51.4958,19591.753
2009-08-24 11:05:00,67.55,67.58,67.51,67.52,21232.94696891989,51.5187,51.5415,51.4882,51.4958,21232.947
2009-08-24 11:10:00,67.53,67.59,67.51,67.58,16822.238178274692,51.5034,51.5492,51.4882,51.5415,16822.2382
2009-08-24 11:15:00,67.56,67.58,67.52,67.55,16924.812801312954,51.5263,51.5415,51.4958,51.5187,16924.8128
2009-08-24 11:20:00,67.55,67.57,67.5,67.55,20002.051492460763,51.5187,51.5339,51.4805,51.5187,20002.0515
2009-08-24 11:25:00,67.55,67.67,67.55,67.65,16206.790440045132,51.5187,51.6102,51.5187,51.5949,16206.7904
2009-08-24 11:30:00,67.65,67.66,67.61,67.64,11180.633911170376,51.5949,51.6026,51.5644,51.5873,11180.6339
2009-08-24 11:35:00,67.63,67.7,67.55,67.57,14257.872602318186,51.5797,51.6331,51.5187,51.5339,14257.8726
2009-08-24 11:40:00,67.58,67.58,67.51,67.51,5949.328136219099,51.5415,51.5415,51.4882,51.4882,5949.3281
2009-08-24 11:45:00,67.54,67.65,67.54,67.58,12206.38014155298,51.511,51.5949,51.511,51.5415,12206.3801
2009-08-24 11:50:00,67.57,67.58,67.5,67.55,20309.775361575543,51.5339,51.5415,51.4805,51.5187,20309.7754
2009-08-24 11:55:00,67.52,67.64,67.52,67.6,21643.24546107293,51.4958,51.5873,51.4958,51.5568,21643.2455
2009-08-24 12:00:00,67.58,67.58,67.54,67.56,6769.925120525182,51.5415,51.5415,51.511,51.5263,6769.9251
2009-08-24 12:05:00,67.54,67.55,67.5,67.51,10770.335419017334,51.511,51.5187,51.4805,51.4882,10770.3354
2009-08-24 12:10:00,67.51,67.55,67.49,67.51,9642.014565596472,51.4882,51.5187,51.4729,51.4882,9642.0146
2009-08-24 12:15:00,67.51,67.52,67.5,67.51,34875.37183300851,51.4882,51.4958,51.4805,51.4882,34875.3718
2009-08-24 12:20:00,67.51,67.55,67.5,67.5,11898.656272438198,51.4882,51.5187,51.4805,51.4805,11898.6563
2009-08-24 12:25:00,67.51,67.52,67.51,67.51,3897.8356754538927,51.4882,51.4958,51.4882,51.4882,3897.8357
2009-08-24 12:30:00,67.51,67.54,67.5,67.52,10667.760795979077,51.4882,51.511,51.4805,51.4958,10667.7608
2009-08-24 12:35:00,67.52,67.52,67.47,67.5,7590.522104831264,51.4958,51.4958,51.4577,51.4805,7590.5221
2009-08-24 12:40:00,67.48,67.51,67.48,67.48,4821.007282798236,51.4653,51.4882,51.4653,51.4653,4821.0073
2009-08-24 12:45:00,67.5,67.5,67.46,67.47,4821.007282798236,51.4805,51.4805,51.45,51.4577,4821.0073
2009-08-24 12:50:00,67.46,67.46,67.42,67.44,11693.507026361678,51.45,51.45,51.4195,51.4348,11693.507
2009-08-24 12:55:00,67.46,67.48,67.38,67.45,14155.297979279923,51.45,51.4653,51.389,51.4424,14155.298
2009-08-24 13:00:00,67.42,67.49,67.42,67.49,10667.760795979077,51.4195,51.4729,51.4195,51.4729,10667.7608
2009-08-24 13:05:00,67.46,67.5,67.27,67.28,22976.71556057032,51.45,51.4805,51.3051,51.3127,22976.7156
2009-08-24 13:10:00,67.27,67.27,67.22,67.22,17335.111293465994,51.3051,51.3051,51.267,51.267,17335.1113
2009-08-24 13:15:00,67.22,67.28,67.19,67.23,23592.163298799875,51.267,51.3127,51.2441,51.2746,23592.1633
2009-08-24 13:20:00,67.2,67.26,67.11,67.13,14668.171094471229,51.2517,51.2975,51.1831,51.1983,14668.1711
2009-08-24 13:25:00,67.13,67.19,67.07,67.1,36619.14042465894,51.1983,51.2441,51.1526,51.1755,36619.1404
2009-08-24 13:30:00,67.1,67.13,67.07,67.1,15181.044209662528,51.1755,51.1983,51.1526,51.1755,15181.0442
2009-08-24 13:35:00,67.09,67.11,66.94,66.95,27900.29746640681,51.1678,51.1831,51.0534,51.0611,27900.2975
2009-08-24 13:40:00,66.95,67.0,66.94,66.97,14565.596471432968,51.0611,51.0992,51.0534,51.0763,14565.5965
2009-08-24 13:45:00,66.97,67.02,66.92,66.92,27797.72284336855,51.0763,51.1145,51.0382,51.0382,27797.7228
2009-08-24 13:50:00,66.92,66.98,66.91,66.91,11078.059288132115,51.0382,51.0839,51.0306,51.0306,11078.0593
2009-08-24 13:55:00,66.92,66.98,66.89,66.94,12308.95476459124,51.0382,51.0839,51.0153,51.0534,12308.9548
2009-08-24 14:00:00,66.94,66.94,66.88,66.91,13129.551748897322,51.0534,51.0534,51.0077,51.0306,13129.5517
2009-08-24 14:05:00,66.89,66.92,66.8,66.81,22874.14093753205,51.0153,51.0382,50.9467,50.9543,22874.1409
2009-08-24 14:10:00,66.81,66.85,66.76,66.77,27797.72284336855,50.9543,50.9848,50.9162,50.9238,27797.7228
2009-08-24 14:15:00,66.77,66.8,66.69,66.8,33336.752487434605,50.9238,50.9467,50.8628,50.9467,33336.7525
2009-08-24 14:20:00,66.8,66.83,66.69,66.77,18873.7306390399,50.9467,50.9695,50.8628,50.9238,18873.7306
2009-08-24 14:25:00,66.77,66.87,66.77,66.87,12103.80551851472,50.9238,51.0,50.9238,51.0,12103.8055
2009-08-24 14:30:00,66.87,66.92,66.79,66.82,13129.551748897322,51.0,51.0382,50.939,50.9619,13129.5517
2009-08-24 14:35:00,66.82,66.93,66.8,66.9,17745.40978561904,50.9619,51.0458,50.9467,51.0229,17745.4098
2009-08-24 14:40:00,66.9,66.92,66.84,66.89,8718.842958252128,51.0229,51.0382,50.9772,51.0153,8718.843
2009-08-24 14:45:00,66.9,66.91,66.83,66.83,5436.455021027798,51.0229,51.0306,50.9695,50.9695,5436.455
2009-08-24 14:50:00,66.83,66.91,66.79,66.8,16924.812801312954,50.9695,51.0306,50.939,50.9467,16924.8128
2009-08-24 14:55:00,66.8,66.86,66.8,66.84,12001.23089547646,50.9467,50.9924,50.9467,50.9772,12001.2309
2009-08-24 15:00:00,66.84,66.97,66.83,66.97,17437.685916504255,50.9772,51.0763,50.9695,51.0763,17437.6859
2009-08-24 15:05:00,66.96,67.05,66.94,66.98,23181.86480664684,51.0687,51.1373,51.0534,51.0839,23181.8648
2009-08-24 15:10:00,66.98,66.99,66.84,66.84,18463.43214688686,51.0839,51.0916,50.9772,50.9772,18463.4321
2009-08-24 15:15:00,66.84,66.87,66.78,66.84,15796.491947892093,50.9772,51.0,50.9314,50.9772,15796.4919
2009-08-24 15:20:00,66.82,66.9,66.8,66.83,25746.230382603346,50.9619,51.0229,50.9467,50.9695,25746.2304
2009-08-24 15:25:00,66.83,66.9,66.8,66.85,30464.66304236332,50.9695,51.0229,50.9467,50.9848,30464.663
2009-08-24 15:30:00,66.84,66.91,66.82,66.85,49030.66981228844,50.9772,51.0306,50.9619,50.9848,49030.6698
2009-08-24 15:35:00,66.86,66.9,66.8,66.81,37029.43891681198,50.9924,51.0229,50.9467,50.9543,37029.4389
2009-08-24 15:40:00,66.81,66.87,66.73,66.79,50671.8637809006,50.9543,51.0,50.8933,50.939,50671.8638
2009-08-24 15:45:00,66.82,66.85,66.73,66.74,68724.99743563442,50.9619,50.9848,50.8933,50.9009,68724.9974
2009-08-24 15:50:00,66.73,66.93,66.73,66.88,56723.766540157965,50.8933,51.0458,50.8933,51.0077,56723.7665
2009-08-24 15:55:00,66.86,66.92,66.85,66.91,66263.20648271617,50.9924,51.0382,50.9848,51.0306,66263.2065
2009-08-25 09:30:00,67.23,67.41,66.98,67.33,70776.48989639962,51.2746,51.4119,51.0839,51.3509,70776.4899
2009-08-25 09:35:00,67.39,67.5,67.2,67.21,26874.551236024206,51.3966,51.4805,51.2517,51.2594,26874.5512
2009-08-25 09:40:00,67.22,67.27,67.02,67.22,63288.54241460662,51.267,51.3051,51.1145,51.267,63288.5424
2009-08-25 09:45:00,67.22,67.22,66.96,67.05,42773.61780695456,51.267,51.267,51.0687,51.1373,42773.6178
2009-08-25 09:50:00,67.02,67.09,67.0,67.09,19899.476869422502,51.1145,51.1678,51.0992,51.1678,19899.4769
2009-08-25 09:55:00,67.11,67.21,67.05,67.21,16617.088932198174,51.1831,51.2594,51.1373,51.2594,16617.0889
2009-08-25 10:00:00,67.23,67.43,67.17,67.27,30977.53615755462,51.2746,51.4271,51.2289,51.3051,30977.5362
2009-08-25 10:05:00,67.27,67.64,67.27,67.49,25028.20802133552,51.3051,51.5873,51.3051,51.4729,25028.208
2009-08-25 10:10:00,67.49,67.65,67.41,67.65,21438.09621499641,51.4729,51.5949,51.4119,51.5949,21438.0962
2009-08-25 10:15:00,67.65,67.69,67.42,67.45,28310.59595855985,51.5949,51.6254,51.4195,51.4424,28310.596
2009-08-25 10:20:00,67.45,67.61,67.4,67.59,23181.86480664684,51.4424,51.5644,51.4043,51.5492,23181.8648
2009-08-25 10:25:00,67.54,67.54,67.39,67.45,18668.58139296338,51.511,51.511,51.3966,51.4424,18668.5814
2009-08-25 10:30:00,67.43,67.58,67.36,67.58,42671.0431839163,51.4271,51.5415,51.3738,51.5415,42671.0432
2009-08-25 10:35:00,67.59,67.59,67.46,67.51,17027.387424351215,51.5492,51.5492,51.45,51.4882,17027.3874
2009-08-25 10:40:00,67.5,67.52,67.36,67.37,18873.7306390399,51.4805,51.4958,51.3738,51.3814,18873.7306
2009-08-25 10:45:00,67.38,67.42,67.35,67.39,10975.484665093856,51.389,51.4195,51.3661,51.3966,10975.4847
2009-08-25 10:50:00,67.4,67.43,67.38,67.4,9129.14145040517,51.4043,51.4271,51.389,51.4043,9129.1415
2009-08-25 10:55:00,67.43,67.56,67.42,67.56,6359.626628372141,51.4271,51.5263,51.4195,51.5263,6359.6266
2009-08-25 11:00:00,67.56,67.61,67.49,67.59,14565.596471432968,51.5263,51.5644,51.4729,51.5492,14565.5965
2009-08-25 11:05:00,67.58,67.58,67.37,67.37,11796.081649399935,51.5415,51.5415,51.3814,51.3814,11796.0816
2009-08-25 11:10:00,67.37,67.38,67.22,67.24,17950.559031695557,51.3814,51.389,51.267,51.2822,17950.559
2009-08-25 11:15:00,67.25,67.25,67.22,67.24,8616.268335213868,51.2899,51.2899,51.267,51.2822,8616.2683
2009-08-25 11:20:00,67.26,67.28,67.23,67.28,13129.551748897322,51.2975,51.3127,51.2746,51.3127,13129.5517
2009-08-25 11:25:00,67.26,67.32,67.23,67.32,11590.932403323415,51.2975,51.3433,51.2746,51.3433,11590.9324
2009-08-25 11:30:00,67.32,67.42,67.31,67.42,15796.491947892093,51.3433,51.4195,51.3356,51.4195,15796.4919
2009-08-25 11:35:00,67.43,67.49,67.4,67.49,8205.969843060826,51.4271,51.4729,51.4043,51.4729,8205.9698
2009-08-25 11:40:00,67.5,67.66,67.46,67.66,12924.402502820802,51.4805,51.6026,51.45,51.6026,12924.4025
2009-08-25 11:45:00,67.66,67.66,67.56,67.56,16411.939686121652,51.6026,51.6026,51.5263,51.5263,16411.9397
2009-08-25 11:50:00,67.56,67.56,67.49,67.5,7282.798235716484,51.5263,51.5263,51.4729,51.4805,7282.7982
2009-08-25 11:55:00,67.49,67.52,67.48,67.49,6462.201251410401,51.4729,51.4958,51.4653,51.4729,6462.2013
2009-08-25 12:00:00,67.46,67.5,67.46,67.5,6667.350497486921,51.45,51.4805,51.45,51.4805,6667.3505
2009-08-25 12:05:00,67.52,67.52,67.47,67.52,7385.372858754744,51.4958,51.4958,51.4577,51.4958,7385.3729
2009-08-25 12:10:00,67.53,67.53,67.48,67.49,6051.902759257359,51.5034,51.5034,51.4653,51.4729,6051.9028
2009-08-25 12:15:00,67.49,67.51,67.47,67.48,7795.671350907785,51.4729,51.4882,51.4577,51.4653,7795.6714
2009-08-25 12:20:00,67.49,67.63,67.46,67.6,27592.57359729203,51.4729,51.5797,51.45,51.5568,27592.5736
2009-08-25 12:25:00,67.62,67.62,67.57,67.62,9539.43994255821,51.5721,51.5721,51.5339,51.5721,9539.4399
2009-08-25 12:30:00,67.62,67.71,67.6,67.64,13232.126371935585,51.5721,51.6407,51.5568,51.5873,13232.1264
2009-08-25 12:35:00,67.64,67.65,67.62,67.64,6769.925120525182,51.5873,51.5949,51.5721,51.5873,6769.9251
2009-08-25 12:40:00,67.64,67.7,67.64,67.66,5026.156528874756,51.5873,51.6331,51.5873,51.6026,5026.1565
2009-08-25 12:45:00,67.68,67.68,67.63,67.64,4615.858036721715,51.6178,51.6178,51.5797,51.5873,4615.858
2009-08-25 12:50:00,67.65,67.65,67.58,67.61,6667.350497486921,51.5949,51.5949,51.5415,51.5644,6667.3505
2009-08-25 12:55:00,67.61,67.64,67.57,67.6,10565.186172940814,51.5644,51.5873,51.5339,51.5568,10565.1862
2009-08-25 13:00:00,67.61,67.64,67.6,67.64,11078.059288132115,51.5644,51.5873,51.5568,51.5873,11078.0593
2009-08-25 13:05:00,67.64,67.64,67.57,67.61,17129.962047389476,51.5873,51.5873,51.5339,51.5644,17129.962
2009-08-25 13:10:00,67.61,67.67,67.58,67.62,26053.954251718125,51.5644,51.6102,51.5415,51.5721,26053.9543
2009-08-25 13:15:00,67.64,67.66,67.58,67.65,9026.566827366907,51.5873,51.6026,51.5415,51.5949,9026.5668
2009-08-25 13:20:00,67.64,67.68,67.55,67.61,15488.76807877731,51.5873,51.6178,51.5187,51.5644,15488.7681
2009-08-25 13:25:00,67.63,67.65,67.57,67.65,10052.313057749512,51.5797,51.5949,51.5339,51.5949,10052.3131
2009-08-25 13:30:00,67.65,67.75,67.64,67.75,16411.939686121652,51.5949,51.6712,51.5873,51.6712,16411.9397
2009-08-25 13:35:00,67.72,67.73,67.65,67.65,11180.633911170376,51.6483,51.6559,51.5949,51.5949,11180.6339
2009-08-25 13:40:00,67.66,67.66,67.56,67.57,7282.798235716484,51.6026,51.6026,51.5263,51.5339,7282.7982
2009-08-25 13:45:00,67.56,67.56,67.5,67.54,6051.902759257359,51.5263,51.5263,51.4805,51.511,6051.9028
2009-08-25 13:50:00,67.54,67.55,67.46,67.47,7693.096727869524,51.511,51.5187,51.45,51.4577,7693.0967
2009-08-25 13:55:00,67.47,67.47,67.24,67.27,38773.2075084624,51.4577,51.4577,51.2822,51.3051,38773.2075
2009-08-25 14:00:00,67.26,67.27,67.19,67.22,17437.685916504255,51.2975,51.3051,51.2441,51.267,17437.6859
2009-08-25 14:05:00,67.23,67.27,67.23,67.27,8923.992204328648,51.2746,51.3051,51.2746,51.3051,8923.9922
2009-08-25 14:10:00,67.28,67.28,67.24,67.28,7180.223612678223,51.3127,51.3127,51.2822,51.3127,7180.2236
2009-08-25 14:15:00,67.28,67.31,67.22,67.23,10360.036926864292,51.3127,51.3356,51.267,51.2746,10360.0369
2009-08-25 14:20:00,67.23,67.23,67.09,67.15,15078.46958662427,51.2746,51.2746,51.1678,51.2136,15078.4696
2009-08-25 14:25:00,67.15,67.16,67.02,67.04,10462.611549902556,51.2136,51.2212,51.1145,51.1297,10462.6115
2009-08-25 14:30:00,67.04,67.12,67.03,67.12,15386.193455739049,51.1297,51.1907,51.1221,51.1907,15386.1935
2009-08-25 14:35:00,67.12,67.13,67.04,67.07,23489.588675761617,51.1907,51.1983,51.1297,51.1526,23489.5887
2009-08-25 14:40:00,67.06,67.16,67.06,67.13,17847.984408657296,51.145,51.2212,51.145,51.1983,17847.9844
2009-08-25 14:45:00,67.1,67.12,67.0,67.04,25643.65575956508,51.1755,51.1907,51.0992,51.1297,25643.6558
2009-08-25 14:50:00,67.04,67.09,67.03,67.07,12924.402502820802,51.1297,51.1678,51.1221,51.1526,12924.4025
2009-08-25 14:55:00,67.07,67.08,67.0,67.06,16411.939686121652,51.1526,51.1602,51.0992,51.145,16411.9397
2009-08-25 15:00:00,67.07,67.1,67.05,67.07,17847.984408657296,51.1526,51.1755,51.1373,51.1526,17847.9844
2009-08-25 15:05:00,67.07,67.09,67.03,67.05,12514.10401066776,51.1526,51.1678,51.1221,51.1373,12514.104
2009-08-25 15:10:00,67.07,67.08,67.04,67.07,11488.357780285158,51.1526,51.1602,51.1297,51.1526,11488.3578
2009-08-25 15:15:00,67.06,67.11,67.03,67.07,20822.648476766848,51.145,51.1831,51.1221,51.1526,20822.6485
2009-08-25 15:20:00,67.08,67.23,67.06,67.22,19386.6037542312,51.1602,51.2746,51.145,51.267,19386.6038
2009-08-25 15:25:00,67.22,67.22,67.08,67.18,19899.476869422502,51.267,51.267,51.1602,51.2365,19899.4769
2009-08-25 15:30:00,67.18,67.25,67.04,67.25,46568.87885937019,51.2365,51.2899,51.1297,51.2899,46568.8789
2009-08-25 15:35:00,67.25,67.28,67.19,67.26,24105.036413991176,51.2899,51.3127,51.2441,51.2975,24105.0364
2009-08-25 15:40:00,67.27,67.28,67.21,67.23,21643.24546107293,51.3051,51.3127,51.2594,51.2746,21643.2455
2009-08-25 15:45:00,67.21,67.22,67.09,67.14,45132.83413683454,51.2594,51.267,51.1678,51.206,45132.8341
2009-08-25 15:50:00,67.14,67.32,67.1,67.28,45235.40875987281,51.206,51.3433,51.1755,51.3127,45235.4088
2009-08-25 15:55:00,67.3,67.3,67.2,67.25,63391.117037644886,51.328,51.328,51.2517,51.2899,63391.117
2009-08-26 09:30:00,67.22,67.28,66.91,67.02,37747.4612780798,51.267,51.3127,51.0306,51.1145,37747.4613
2009-08-26 09:35:00,67.02,67.35,67.02,67.33,38362.90901630936,51.1145,51.3661,51.1145,51.3509,38362.909
2009-08-26 09:40:00,67.36,67.74,67.35,67.73,54877.42332546927,51.3738,51.6636,51.3661,51.6559,54877.4233
2009-08-26 09:45:00,67.7,67.7,67.53,67.7,17540.260539542516,51.6331,51.6331,51.5034,51.6331,17540.2605
2009-08-26 09:50:00,67.7,67.85,67.61,67.85,24925.63339829726,51.6331,51.7475,51.5644,51.7475,24925.6334
2009-08-26 09:55:00,67.86,67.94,67.73,67.78,20514.924607652065,51.7551,51.8161,51.6559,51.6941,20514.9246
2009-08-26 10:00:00,67.81,67.94,67.72,67.85,46466.30423633193,51.717,51.8161,51.6483,51.7475,46466.3042
2009-08-26 10:05:00,67.86,67.88,67.78,67.84,18360.8575238486,51.7551,51.7704,51.6941,51.7398,18360.8575
2009-08-26 10:10:00,67.81,68.01,67.8,67.98,17642.835162580777,51.717,51.8695,51.7093,51.8466,17642.8352
2009-08-26 10:15:00,67.99,68.17,67.91,68.13,25951.379628679864,51.8542,51.9915,51.7932,51.961,25951.3796
2009-08-26 10:20:00,68.14,68.19,68.11,68.16,30054.36455021028,51.9686,52.0068,51.9458,51.9839,30054.3646
2009-08-26 10:25:00,68.16,68.19,68.12,68.17,19386.6037542312,51.9839,52.0068,51.9534,51.9915,19386.6038
2009-08-26 10:30:00,68.17,68.17,68.05,68.11,28208.02133552159,51.9915,51.9915,51.9,51.9458,28208.0213
2009-08-26 10:35:00,68.13,68.19,68.11,68.19,50466.71453482408,51.961,52.0068,51.9458,52.0068,50466.7145
2009-08-26 10:40:00,68.19,68.22,68.11,68.22,68724.99743563442,52.0068,52.0297,51.9458,52.0297,68724.9974
2009-08-26 10:45:00,68.22,68.23,68.15,68.23,38362.90901630936,52.0297,52.0373,51.9763,52.0373,38362.909
2009-08-26 10:50:00,68.22,68.44,68.18,68.28,258590.62467945428,52.0297,52.1974,51.9992,52.0754,258590.6247
2009-08-26 10:55:00,68.28,68.42,68.2,68.36,32926.45399528157,52.0754,52.1822,52.0144,52.1364,32926.454
2009-08-26 11:00:00,68.38,68.39,68.22,68.25,48312.64745102062,52.1517,52.1593,52.0297,52.0525,48312.6475
2009-08-26 11:05:00,68.24,68.25,68.16,68.23,25951.379628679864,52.0449,52.0525,51.9839,52.0373,25951.3796
2009-08-26 11:10:00,68.22,68.25,68.14,68.14,30259.5137962868,52.0297,52.0525,51.9686,51.9686,30259.5138
2009-08-26 11:15:00,68.14,68.2,68.05,68.08,23387.01405272336,51.9686,52.0144,51.9,51.9229,23387.0141
2009-08-26 11:20:00,68.09,68.09,67.91,67.98,21232.94696891989,51.9305,51.9305,51.7932,51.8466,21232.947
2009-08-26 11:25:00,68.0,68.16,67.99,68.09,22053.54395322597,51.8619,51.9839,51.8542,51.9305,22053.544
2009-08-26 11:30:00,68.1,68.25,68.1,68.24,51082.16227305365,51.9381,52.0525,51.9381,52.0449,51082.1623
2009-08-26 11:35:00,68.23,68.24,68.13,68.13,41440.14770745717,52.0373,52.0449,51.961,51.961,41440.1477
2009-08-26 11:40:00,68.12,68.14,68.05,68.05,9744.58918863473,51.9534,51.9686,51.9,51.9,9744.5892
2009-08-26 11:45:00,68.06,68.17,68.06,68.17,15899.06657093035,51.9076,51.9915,51.9076,51.9915,15899.0666
2009-08-26 11:50:00,68.13,68.17,68.09,68.16,22771.5663144938,51.961,51.9915,51.9305,51.9839,22771.5663
2009-08-26 11:55:00,68.16,68.23,68.13,68.22,28926.043696789413,51.9839,52.0373,51.961,52.0297,28926.0437
2009-08-26 12:00:00,68.21,68.22,68.14,68.17,9642.014565596472,52.022,52.0297,51.9686,51.9915,9642.0146
2009-08-26 12:05:00,68.17,68.22,68.15,68.16,16206.790440045132,51.9915,52.0297,51.9763,51.9839,16206.7904
2009-08-26 12:10:00,68.15,68.33,68.14,68.28,19694.327623345984,51.9763,52.1136,51.9686,52.0754,19694.3276
2009-08-26 12:15:00,68.28,68.28,68.19,68.19,7590.522104831264,52.0754,52.0754,52.0068,52.0068,7590.5221
2009-08-26 12:20:00,68.2,68.29,68.19,68.2,19694.327623345984,52.0144,52.083,52.0068,52.0144,19694.3276
2009-08-26 12:25:00,68.21,68.26,68.19,68.25,13744.999487126885,52.022,52.0602,52.0068,52.0525,13744.9995
2009-08-26 12:30:00,68.25,68.25,68.22,68.23,9026.566827366907,52.0525,52.0525,52.0297,52.0373,9026.5668
2009-08-26 12:35:00,68.22,68.25,68.19,68.21,18155.70827777208,52.0297,52.0525,52.0068,52.022,18155.7083
2009-08-26 12:40:00,68.21,68.22,68.17,68.18,8513.693712175607,52.022,52.0297,51.9915,51.9992,8513.6937
2009-08-26 12:45:00,68.19,68.28,68.15,68.24,24105.036413991176,52.0068,52.0754,51.9763,52.0449,24105.0364
2009-08-26 12:50:00,68.24,68.35,68.23,68.24,50774.43840393886,52.0449,52.1288,52.0373,52.0449,50774.4384
2009-08-26 12:55:00,68.24,68.27,68.23,68.27,8513.693712175607,52.0449,52.0678,52.0373,52.0678,8513.6937
2009-08-26 13:00:00,68.27,68.27,68.24,68.24,10154.887680787771,52.0678,52.0678,52.0449,52.0449,10154.8877
2009-08-26 13:05:00,68.24,68.27,68.21,68.23,22361.26782234076,52.0449,52.0678,52.022,52.0373,22361.2678
2009-08-26 13:10:00,68.22,68.28,68.21,68.26,15283.61883270079,52.0297,52.0754,52.022,52.0602,15283.6188
2009-08-26 13:15:00,68.27,68.27,68.14,68.14,18053.13365473381,52.0678,52.0678,51.9686,51.9686,18053.1337
2009-08-26 13:20:00,68.15,68.15,68.08,68.12,13539.850241050364,51.9763,51.9763,51.9229,51.9534,13539.8502
2009-08-26 13:25:00,68.12,68.19,68.1,68.17,13129.551748897322,51.9534,52.0068,51.9381,51.9915,13129.5517
2009-08-26 13:30:00,68.17,68.22,68.17,68.21,15591.34270181557,51.9915,52.0297,51.9915,52.022,15591.3427
2009-08-26 13:35:00,68.23,68.23,68.17,68.22,10770.335419017334,52.0373,52.0373,51.9915,52.0297,10770.3354
2009-08-26 13:40:00,68.22,68.23,68.18,68.23,12308.95476459124,52.0297,52.0373,51.9992,52.0373,12308.9548
2009-08-26 13:45:00,68.25,68.27,68.17,68.25,18668.58139296338,52.0525,52.0678,51.9915,52.0525,18668.5814
2009-08-26 13:50:00,68.26,68.26,68.17,68.22,13334.700994973842,52.0602,52.0602,51.9915,52.0297,13334.701
2009-08-26 13:55:00,68.2,68.36,68.2,68.34,15181.044209662528,52.0144,52.1364,52.0144,52.1212,15181.0442
2009-08-26 14:00:00,68.37,68.43,68.34,68.38,17950.559031695557,52.1441,52.1898,52.1212,52.1517,17950.559
2009-08-26 14:05:00,68.36,68.38,68.29,68.36,29028.61831982768,52.1364,52.1517,52.083,52.1364,29028.6183
2009-08-26 14:10:00,68.35,68.37,68.31,68.36,11693.507026361678,52.1288,52.1441,52.0983,52.1364,11693.507
2009-08-26 14:15:00,68.36,68.43,68.29,68.4,38978.35675453892,52.1364,52.1898,52.083,52.1669,38978.3568
2009-08-26 14:20:00,68.41,68.42,68.34,68.37,16104.215817006872,52.1746,52.1822,52.1212,52.1441,16104.2158
2009-08-26 14:25:00,68.35,68.44,68.3,68.34,84316.34013745,52.1288,52.1974,52.0907,52.1212,84316.3401
2009-08-26 14:30:00,68.34,68.4,68.28,68.3,13744.999487126885,52.1212,52.1669,52.0754,52.0907,13744.9995
2009-08-26 14:35:00,68.3,68.33,68.24,68.27,16309.365063083393,52.0907,52.1136,52.0449,52.0678,16309.3651
2009-08-26 14:40:00,68.27,68.27,68.16,68.24,39286.0806236537,52.0678,52.0678,51.9839,52.0449,39286.0806
2009-08-26 14:45:00,68.26,68.37,68.25,68.36,21950.969330187712,52.0602,52.1441,52.0525,52.1364,21950.9693
2009-08-26 14:50:00,68.33,68.33,68.2,68.2,13950.148733203405,52.1136,52.1136,52.0144,52.0144,13950.1487
2009-08-26 14:55:00,68.19,68.19,68.0,68.09,33849.62560262591,52.0068,52.0068,51.8619,51.9305,33849.6256
2009-08-26 15:00:00,68.09,68.13,68.03,68.07,21335.52159195815,51.9305,51.961,51.8848,51.9153,21335.5216
2009-08-26 15:05:00,68.05,68.1,68.01,68.07,12103.80551851472,51.9,51.9381,51.8695,51.9153,12103.8055
2009-08-26 15:10:00,68.07,68.15,68.07,68.15,16001.641193968611,51.9153,51.9763,51.9153,51.9763,16001.6412
2009-08-26 15:15:00,68.14,68.23,68.13,68.18,34259.92409477895,51.9686,52.0373,51.961,51.9992,34259.9241
2009-08-26 15:20:00,68.18,68.2,68.12,68.13,14257.872602318186,51.9992,52.0144,51.9534,51.961,14257.8726
2009-08-26 15:25:00,68.13,68.18,68.12,68.17,21130.372345881628,51.961,51.9992,51.9534,51.9915,21130.3723
2009-08-26 15:30:00,68.17,68.17,68.07,68.1,30362.088419325057,51.9915,51.9915,51.9153,51.9381,30362.0884
2009-08-26 15:35:00,68.1,68.22,68.09,68.18,30259.5137962868,51.9381,52.0297,51.9305,51.9992,30259.5138
2009-08-26 15:40:00,68.18,68.18,68.02,68.07,25130.78264437378,51.9992,51.9992,51.8771,51.9153,25130.7826
2009-08-26 15:45:00,68.08,68.13,67.94,67.94,55185.14719458406,51.9229,51.961,51.8161,51.8161,55185.1472
2009-08-26 15:50:00,67.95,68.13,67.94,68.08,50466.71453482408,51.8237,51.961,51.8161,51.9229,50466.7145
2009-08-26 15:55:00,68.07,68.2,68.03,68.2,127500.2564365576,51.9153,52.0144,51.8848,52.0144,127500.2564
2009-08-27 09:30:00,68.4,68.4,67.5,67.95,90470.8175197456,52.1669,52.1669,51.4805,51.8237,90470.8175
2009-08-27 09:35:00,67.88,68.23,67.75,67.79,15488.76807877731,51.7704,52.0373,51.6712,51.7017,15488.7681
2009-08-27 09:40:00,67.79,67.79,67.39,67.43,14873.320340547749,51.7017,51.7017,51.3966,51.4271,14873.3203
2009-08-27 09:45:00,67.43,67.51,67.33,67.47,19591.753000307723,51.4271,51.4882,51.3509,51.4577,19591.753
2009-08-27 09:50:00,67.45,67.71,67.39,67.66,21335.52159195815,51.4424,51.6407,51.3966,51.6026,21335.5216
2009-08-27 09:55:00,67.72,67.78,67.5,67.55,49133.2444353267,51.6483,51.6941,51.4805,51.5187,49133.2444
2009-08-27 10:00:00,67.54,67.72,67.39,67.61,39901.52836188327,51.511,51.6483,51.3966,51.5644,39901.5284
2009-08-27 10:05:00,67.6,67.68,67.55,67.56,32208.431634013745,51.5568,51.6178,51.5187,51.5263,32208.4316
2009-08-27 10:10:00,67.56,67.76,67.55,67.71,36926.86429377372,51.5263,51.6788,51.5187,51.6407,36926.8643
2009-08-27 10:15:00,67.72,67.79,67.59,67.61,15488.76807877731,51.6483,51.7017,51.5492,51.5644,15488.7681
2009-08-27 10:20:00,67.61,67.74,67.58,67.74,10667.760795979077,51.5644,51.6636,51.5415,51.6636,10667.7608
2009-08-27 10:25:00,67.71,67.86,67.71,67.84,10975.484665093856,51.6407,51.7551,51.6407,51.7398,10975.4847
2009-08-27 10:30:00,67.86,67.88,67.76,67.8,13437.275618012103,51.7551,51.7704,51.6788,51.7093,13437.2756
2009-08-27 10:35:00,67.8,67.8,67.71,67.76,9744.58918863473,51.7093,51.7093,51.6407,51.6788,9744.5892
2009-08-27 10:40:00,67.76,67.78,67.7,67.74,21540.670838034668,51.6788,51.6941,51.6331,51.6636,21540.6708
2009-08-27 10:45:00,67.73,67.75,67.55,67.57,15078.46958662427,51.6559,51.6712,51.5187,51.5339,15078.4696
2009-08-27 10:50:00,67.57,67.71,67.57,67.65,15899.06657093035,51.5339,51.6407,51.5339,51.5949,15899.0666
2009-08-27 10:55:00,67.63,67.65,67.52,67.65,16206.790440045132,51.5797,51.5949,51.4958,51.5949,16206.7904
2009-08-27 11:00:00,67.65,67.65,67.53,67.63,18258.28290081034,51.5949,51.5949,51.5034,51.5797,18258.2829
2009-08-27 11:05:00,67.65,67.65,67.54,67.61,11590.932403323415,51.5949,51.5949,51.511,51.5644,11590.9324
2009-08-27 11:10:00,67.59,67.64,67.55,67.6,24412.76028310596,51.5492,51.5873,51.5187,51.5568,24412.7603
2009-08-27 11:15:00,67.6,67.64,67.55,67.58,30464.66304236332,51.5568,51.5873,51.5187,51.5415,30464.663
2009-08-27 11:20:00,67.59,67.59,67.43,67.49,63596.2662837214,51.5492,51.5492,51.4271,51.4729,63596.2663
2009-08-27 11:25:00,67.5,67.55,67.44,67.47,34362.49871781721,51.4805,51.5187,51.4348,51.4577,34362.4987
2009-08-27 11:30:00,67.47,67.55,67.39,67.54,34772.79720997025,51.4577,51.5187,51.3966,51.511,34772.7972
2009-08-27 11:35:00,67.55,67.56,67.43,67.5,16514.514309159913,51.5187,51.5263,51.4271,51.4805,16514.5143
2009-08-27 11:40:00,67.5,67.62,67.48,67.6,24617.90952918248,51.4805,51.5721,51.4653,51.5568,24617.9095
2009-08-27 11:45:00,67.6,67.76,67.6,67.76,11590.932403323415,51.5568,51.6788,51.5568,51.6788,11590.9324
2009-08-27 11:50:00,67.78,67.85,67.77,67.85,10565.186172940814,51.6941,51.7475,51.6865,51.7475,10565.1862
2009-08-27 11:55:00,67.84,68.04,67.82,68.01,14975.894963586008,51.7398,51.8924,51.7246,51.8695,14975.895
2009-08-27 12:00:00,68.02,68.05,68.02,68.04,15386.193455739049,51.8771,51.9,51.8771,51.8924,15386.1935
2009-08-27 12:05:00,68.05,68.1,68.0,68.04,13642.424864088624,51.9,51.9381,51.8619,51.8924,13642.4249
2009-08-27 12:10:00,68.04,68.06,68.02,68.03,10770.335419017334,51.8924,51.9076,51.8771,51.8848,10770.3354
2009-08-27 12:15:00,68.04,68.07,68.0,68.0,10565.186172940814,51.8924,51.9153,51.8619,51.8619,10565.1862
2009-08-27 12:20:00,67.98,68.05,67.95,68.01,9539.43994255821,51.8466,51.9,51.8237,51.8695,9539.4399
2009-08-27 12:25:00,68.02,68.14,68.02,68.1,13232.126371935585,51.8771,51.9686,51.8771,51.9381,13232.1264
2009-08-27 12:30:00,68.12,68.15,67.99,67.99,10872.910042055595,51.9534,51.9763,51.8542,51.8542,10872.91
2009-08-27 12:35:00,68.01,68.01,67.78,67.78,22258.69319930249,51.8695,51.8695,51.6941,51.6941,22258.6932
2009-08-27 12:40:00,67.79,67.92,67.78,67.92,9744.58918863473,51.7017,51.8009,51.6941,51.8009,9744.5892
2009-08-27 12:45:00,67.95,68.03,67.92,68.03,7898.245973946045,51.8237,51.8848,51.8009,51.8848,7898.246
2009-08-27 12:50:00,68.02,68.08,67.93,67.93,13334.700994973842,51.8771,51.9229,51.8085,51.8085,13334.701
2009-08-27 12:55:00,67.94,68.06,67.94,68.04,9949.738434711251,51.8161,51.9076,51.8161,51.8924,9949.7384
2009-08-27 13:00:00,68.06,68.07,67.88,67.97,21027.797722843367,51.9076,51.9153,51.7704,51.839,21027.7977
2009-08-27 13:05:00,67.97,68.08,67.97,68.01,11385.783157246897,51.839,51.9229,51.839,51.8695,11385.7832
2009-08-27 13:10:00,68.01,68.09,68.01,68.07,15488.76807877731,51.8695,51.9305,51.8695,51.9153,15488.7681
2009-08-27 13:15:00,68.08,68.16,68.07,68.14,16411.939686121652,51.9229,51.9839,51.9153,51.9686,16411.9397
2009-08-27 13:20:00,68.15,68.2,68.15,68.18,18566.00676992512,51.9763,52.0144,51.9763,51.9992,18566.0068
2009-08-27 13:25:00,68.19,68.2,68.12,68.13,16514.514309159913,52.0068,52.0144,51.9534,51.961,16514.5143
2009-08-27 13:30:00,68.14,68.22,68.14,68.19,19284.029131192943,51.9686,52.0297,51.9686,52.0068,19284.0291
2009-08-27 13:35:00,68.19,68.23,68.12,68.15,21335.52159195815,52.0068,52.0373,51.9534,51.9763,21335.5216
2009-08-27 13:40:00,68.15,68.17,68.08,68.15,14975.894963586008,51.9763,51.9915,51.9229,51.9763,14975.895
2009-08-27 13:45:00,68.15,68.2,68.08,68.09,19078.87988511642,51.9763,52.0144,51.9229,51.9305,19078.8799
2009-08-27 13:50:00,68.1,68.13,68.07,68.13,13129.551748897322,51.9381,51.961,51.9153,51.961,13129.5517
2009-08-27 13:55:00,68.13,68.19,68.11,68.15,16514.514309159913,51.961,52.0068,51.9458,51.9763,16514.5143
2009-08-27 14:00:00,68.17,68.19,68.13,68.18,18566.00676992512,51.9915,52.0068,51.961,51.9992,18566.0068
2009-08-27 14:05:00,68.18,68.24,68.15,68.23,15693.91732485383,51.9992,52.0449,51.9763,52.0373,15693.9173
2009-08-27 14:10:00,68.23,68.28,68.19,68.22,10257.462303826032,52.0373,52.0754,52.0068,52.0297,10257.4623
2009-08-27 14:15:00,68.21,68.3,68.21,68.25,19489.17837726946,52.022,52.0907,52.022,52.0525,19489.1784
2009-08-27 14:20:00,68.25,68.25,68.17,68.21,26361.678120832905,52.0525,52.0525,51.9915,52.022,26361.6781
2009-08-27 14:25:00,68.22,68.23,68.19,68.21,11590.932403323415,52.0297,52.0373,52.0068,52.022,11590.9324
2009-08-27 14:30:00,68.23,68.32,68.22,68.32,23592.163298799875,52.0373,52.1059,52.0297,52.1059,23592.1633
2009-08-27 14:35:00,68.32,68.41,68.32,68.4,15488.76807877731,52.1059,52.1746,52.1059,52.1669,15488.7681
2009-08-27 14:40:00,68.39,68.44,68.32,68.44,20514.924607652065,52.1593,52.1974,52.1059,52.1974,20514.9246
2009-08-27 14:45:00,68.41,68.41,68.34,68.36,20822.648476766848,52.1746,52.1746,52.1212,52.1364,20822.6485
2009-08-27 14:50:00,68.36,68.37,68.31,68.32,18258.28290081034,52.1364,52.1441,52.0983,52.1059,18258.2829
2009-08-27 14:55:00,68.33,68.34,68.24,68.34,15488.76807877731,52.1136,52.1212,52.0449,52.1212,15488.7681
2009-08-27 15:00:00,68.33,68.35,68.19,68.23,48620.3713201354,52.1136,52.1288,52.0068,52.0373,48620.3713
2009-08-27 15:05:00,68.23,68.27,68.21,68.22,18873.7306390399,52.0373,52.0678,52.022,52.0297,18873.7306
2009-08-27 15:10:00,68.22,68.23,68.17,68.2,13642.424864088624,52.0297,52.0373,51.9915,52.0144,13642.4249
2009-08-27 15:15:00,68.21,68.27,68.2,68.27,16822.238178274692,52.022,52.0678,52.0144,52.0678,16822.2382
2009-08-27 15:20:00,68.25,68.27,68.23,68.25,17847.984408657296,52.0525,52.0678,52.0373,52.0525,17847.9844
2009-08-27 15:25:00,68.24,68.24,68.1,68.13,22361.26782234076,52.0449,52.0449,51.9381,51.961,22361.2678
2009-08-27 15:30:00,68.13,68.17,68.07,68.17,39798.953738845004,51.961,51.9915,51.9153,51.9915,39798.9537
2009-08-27 15:35:00,68.16,68.19,68.09,68.14,23489.588675761617,51.9839,52.0068,51.9305,51.9686,23489.5887
2009-08-27 15:40:00,68.13,68.15,68.01,68.08,52415.63237255103,51.961,51.9763,51.8695,51.9229,52415.6324
2009-08-27 15:45:00,68.08,68.09,68.02,68.07,30464.66304236332,51.9229,51.9305,51.8771,51.9153,30464.663
2009-08-27 15:50:00,68.07,68.24,68.07,68.18,78367.01200123089,51.9153,52.0449,51.9153,51.9992,78367.012
2009-08-27 15:55:00,68.2,68.2,68.05,68.16,123704.99538414196,52.0144,52.0144,51.9,51.9839,123704.9954
2009-08-28 09:30:00,68.9,69.79,68.42,69.51,230690.32721304748,52.5483,53.2271,52.1822,53.0135,230690.3272
2009-08-28 09:35:00,69.51,69.51,68.69,68.7,108113.65268232638,53.0135,53.0135,52.3881,52.3957,108113.6527
2009-08-28 09:40:00,68.71,68.72,68.24,68.33,82059.69843060826,52.4034,52.411,52.0449,52.1136,82059.6984
2009-08-28 09:45:00,68.36,68.86,68.26,68.59,106062.16022156118,52.1364,52.5178,52.0602,52.3118,106062.1602
2009-08-28 09:50:00,68.61,68.72,68.55,68.71,25028.20802133552,52.3271,52.411,52.2813,52.4034,25028.208
2009-08-28 09:55:00,68.7,68.76,68.56,68.68,52210.48312647451,52.3957,52.4415,52.289,52.3805,52210.4831
2009-08-28 10:00:00,68.67,68.85,68.67,68.79,45132.83413683454,52.3729,52.5101,52.3729,52.4644,45132.8341
2009-08-28 10:05:00,68.8,68.96,68.78,68.94,47902.34895886757,52.472,52.594,52.4568,52.5788,47902.349
2009-08-28 10:10:00,68.94,69.2,68.94,69.1,61955.07231510924,52.5788,52.7771,52.5788,52.7008,61955.0723
2009-08-28 10:15:00,69.14,69.37,69.1,69.32,46671.45348240845,52.7313,52.9067,52.7008,52.8686,46671.4535
2009-08-28 10:20:00,69.32,69.37,68.99,69.08,80623.65370807263,52.8686,52.9067,52.6169,52.6856,80623.6537
2009-08-28 10:25:00,69.07,69.19,68.97,69.12,54569.699456354494,52.6779,52.7695,52.6017,52.7161,54569.6995
2009-08-28 10:30:00,69.12,69.25,69.12,69.15,55698.02030977536,52.7161,52.8152,52.7161,52.7389,55698.0203
2009-08-28 10:35:00,69.14,69.22,69.05,69.19,28515.74520463637,52.7313,52.7923,52.6627,52.7695,28515.7452
2009-08-28 10:40:00,69.17,69.22,69.04,69.15,33849.62560262591,52.7542,52.7923,52.6551,52.7389,33849.6256
2009-08-28 10:45:00,69.12,69.16,68.97,69.15,26156.528874756383,52.7161,52.7466,52.6017,52.7389,26156.5289
2009-08-28 10:50:00,69.18,69.22,69.09,69.2,34670.22258693199,52.7618,52.7923,52.6932,52.7771,34670.2226
2009-08-28 10:55:00,69.18,69.29,69.17,69.24,53133.65473381885,52.7618,52.8457,52.7542,52.8076,53133.6547
2009-08-28 11:00:00,69.25,69.32,69.17,69.2,29131.19294286593,52.8152,52.8686,52.7542,52.7771,29131.1929
2009-08-28 11:05:00,69.18,69.32,69.18,69.28,29644.06605805724,52.7618,52.8686,52.7618,52.8381,29644.0661
2009-08-28 11:10:00,69.24,69.31,69.18,69.18,75289.77331008308,52.8076,52.861,52.7618,52.7618,75289.7733
2009-08-28 11:15:00,69.15,69.18,69.05,69.14,20925.22309980511,52.7389,52.7618,52.6627,52.7313,20925.2231
2009-08-28 11:20:00,69.15,69.17,69.1,69.13,13437.275618012103,52.7389,52.7542,52.7008,52.7237,13437.2756
2009-08-28 11:25:00,69.13,69.13,69.09,69.11,9642.014565596472,52.7237,52.7237,52.6932,52.7084,9642.0146
2009-08-28 11:30:00,69.1,69.11,68.99,69.01,9744.58918863473,52.7008,52.7084,52.6169,52.6322,9744.5892
2009-08-28 11:35:00,69.03,69.08,69.01,69.03,22053.54395322597,52.6474,52.6856,52.6322,52.6474,22053.544
2009-08-28 11:40:00,69.02,69.05,69.01,69.01,14463.021848394706,52.6398,52.6627,52.6322,52.6322,14463.0218
2009-08-28 11:45:00,69.03,69.1,69.01,69.05,12719.25325674428,52.6474,52.7008,52.6322,52.6627,12719.2533
2009-08-28 11:50:00,69.04,69.1,68.97,69.02,23079.290183608573,52.6551,52.7008,52.6017,52.6398,23079.2902
2009-08-28 11:55:00,69.01,69.04,68.97,68.99,17335.111293465994,52.6322,52.6551,52.6017,52.6169,17335.1113
2009-08-28 12:00:00,69.01,69.01,68.94,69.0,31387.83464970766,52.6322,52.6322,52.5788,52.6245,31387.8346
2009-08-28 12:05:00,68.98,69.07,68.95,69.01,26259.103497794644,52.6093,52.6779,52.5864,52.6322,26259.1035
2009-08-28 12:10:00,69.01,69.02,68.93,68.96,19284.029131192943,52.6322,52.6398,52.5712,52.594,19284.0291
2009-08-28 12:15:00,68.96,69.01,68.92,68.97,26464.25274387117,52.594,52.6322,52.5635,52.6017,26464.2527
2009-08-28 12:20:00,68.97,69.06,68.95,69.01,34157.34947174069,52.6017,52.6703,52.5864,52.6322,34157.3495
2009-08-28 12:25:00,69.01,69.06,68.95,69.04,33541.90173351113,52.6322,52.6703,52.5864,52.6551,33541.9017
2009-08-28 12:30:00,69.04,69.07,68.94,68.98,15693.91732485383,52.6551,52.6779,52.5788,52.6093,15693.9173
2009-08-28 12:35:00,68.98,69.01,68.88,68.94,29438.916811980715,52.6093,52.6322,52.533,52.5788,29438.9168
2009-08-28 12:40:00,68.92,68.94,68.81,68.83,9026.566827366907,52.5635,52.5788,52.4796,52.4949,9026.5668
2009-08-28 12:45:00,68.83,68.83,68.73,68.74,14257.872602318186,52.4949,52.4949,52.4186,52.4263,14257.8726
2009-08-28 12:50:00,68.74,68.75,68.59,68.59,21130.372345881628,52.4263,52.4339,52.3118,52.3118,21130.3723
2009-08-28 12:55:00,68.61,68.61,68.55,68.56,12616.67863370602,52.3271,52.3271,52.2813,52.289,12616.6786
2009-08-28 13:00:00,68.57,68.61,68.52,68.52,13026.977125859064,52.2966,52.3271,52.2585,52.2585,13026.9771
2009-08-28 13:05:00,68.53,68.55,68.41,68.44,13026.977125859064,52.2661,52.2813,52.1746,52.1974,13026.9771
2009-08-28 13:10:00,68.45,68.59,68.44,68.51,14770.745717509488,52.2051,52.3118,52.1974,52.2508,14770.7457
2009-08-28 13:15:00,68.51,68.61,68.51,68.55,15283.61883270079,52.2508,52.3271,52.2508,52.2813,15283.6188
2009-08-28 13:20:00,68.56,68.65,68.51,68.65,13026.977125859064,52.289,52.3576,52.2508,52.3576,13026.9771
2009-08-28 13:25:00,68.65,68.71,68.65,68.65,12821.82787978254,52.3576,52.4034,52.3576,52.3576,12821.8279
2009-08-28 13:30:00,68.65,68.65,68.57,68.6,17129.962047389476,52.3576,52.3576,52.2966,52.3195,17129.962
2009-08-28 13:35:00,68.6,68.63,68.53,68.61,19078.87988511642,52.3195,52.3424,52.2661,52.3271,19078.8799
2009-08-28 13:40:00,68.6,68.66,68.58,68.6,11385.783157246897,52.3195,52.3652,52.3042,52.3195,11385.7832
2009-08-28 13:45:00,68.58,68.58,68.51,68.54,8308.544466099087,52.3042,52.3042,52.2508,52.2737,8308.5445
2009-08-28 13:50:00,68.55,68.57,68.5,68.57,9949.738434711251,52.2813,52.2966,52.2432,52.2966,9949.7384
2009-08-28 13:55:00,68.55,68.59,68.49,68.53,7590.522104831264,52.2813,52.3118,52.2356,52.2661,7590.5221
2009-08-28 14:00:00,68.52,68.55,68.45,68.53,16822.238178274692,52.2585,52.2813,52.2051,52.2661,16822.2382
2009-08-28 14:05:00,68.55,68.73,68.55,68.7,14463.021848394706,52.2813,52.4186,52.2813,52.3957,14463.0218
2009-08-28 14:10:00,68.69,68.79,68.66,68.69,12103.80551851472,52.3881,52.4644,52.3652,52.3881,12103.8055
2009-08-28 14:15:00,68.7,68.8,68.68,68.8,10154.887680787771,52.3957,52.472,52.3805,52.472,10154.8877
2009-08-28 14:20:00,68.78,68.78,68.66,68.67,11385.783157246897,52.4568,52.4568,52.3652,52.3729,11385.7832
2009-08-28 14:25:00,68.66,68.66,68.53,68.57,39080.93137757719,52.3652,52.3652,52.2661,52.2966,39080.9314
2009-08-28 14:30:00,68.57,68.58,68.43,68.52,20617.49923069033,52.2966,52.3042,52.1898,52.2585,20617.4992
2009-08-28 14:35:00,68.52,68.55,68.46,68.48,15078.46958662427,52.2585,52.2813,52.2127,52.228,15078.4696
2009-08-28 14:40:00,68.48,68.51,68.43,68.47,17847.984408657296,52.228,52.2508,52.1898,52.2203,17847.9844
2009-08-28 14:45:00,68.47,68.54,68.41,68.54,27900.29746640681,52.2203,52.2737,52.1746,52.2737,27900.2975
2009-08-28 14:50:00,68.54,68.57,68.5,68.53,28105.44671248333,52.2737,52.2966,52.2432,52.2661,28105.4467
2009-08-28 14:55:00,68.53,68.55,68.5,68.55,24925.63339829726,52.2661,52.2813,52.2432,52.2813,24925.6334
2009-08-28 15:00:00,68.55,68.55,68.46,68.53,25335.9318904503,52.2813,52.2813,52.2127,52.2661,25335.9319
2009-08-28 15:05:00,68.53,68.54,68.42,68.52,35901.11806339111,52.2661,52.2737,52.1822,52.2585,35901.1181
2009-08-28 15:10:00,68.53,68.55,68.48,68.49,17232.536670427737,52.2661,52.2813,52.228,52.2356,17232.5367
2009-08-28 15:15:00,68.49,68.64,68.48,68.63,84111.19089137347,52.2356,52.35,52.228,52.3424,84111.1909
2009-08-28 15:20:00,68.65,68.74,68.64,68.69,20925.22309980511,52.3576,52.4263,52.35,52.3881,20925.2231
2009-08-28 15:25:00,68.7,68.74,68.65,68.66,22361.26782234076,52.3957,52.4263,52.3576,52.3652,22361.2678
2009-08-28 15:30:00,68.65,68.69,68.52,68.54,37952.61052415632,52.3576,52.3881,52.2585,52.2737,37952.6105
2009-08-28 15:35:00,68.54,68.62,68.53,68.55,27387.424351215508,52.2737,52.3347,52.2661,52.2813,27387.4244
2009-08-28 15:40:00,68.55,68.64,68.53,68.57,46158.580367217146,52.2813,52.35,52.2661,52.2966,46158.5804
2009-08-28 15:45:00,68.57,68.64,68.51,68.61,34157.34947174069,52.2966,52.35,52.2508,52.3271,34157.3495
2009-08-28 15:50:00,68.61,68.71,68.61,68.7,33644.476356549385,52.3271,52.4034,52.3271,52.3957,33644.4764
2009-08-28 15:55:00,68.7,68.74,68.65,68.74,69340.44517386398,52.3957,52.4263,52.3576,52.4263,69340.4452
2009-08-31 09:30:00,68.55,69.15,68.17,69.11,60211.30372345881,52.2813,52.7389,51.9915,52.7084,60211.3037
2009-08-31 09:35:00,69.1,69.12,68.93,69.09,26259.103497794644,52.7008,52.7161,52.5712,52.6932,26259.1035
2009-08-31 09:40:00,69.04,69.04,68.71,68.8,35080.52107908503,52.6551,52.6551,52.4034,52.472,35080.5211
2009-08-31 09:45:00,68.72,68.8,68.28,68.33,26771.976612985945,52.411,52.472,52.0754,52.1136,26771.9766
2009-08-31 09:50:00,68.36,68.37,68.05,68.28,18053.13365473381,52.1364,52.1441,51.9,52.0754,18053.1337
2009-08-31 09:55:00,68.25,68.25,68.07,68.13,15181.044209662528,52.0525,52.0525,51.9153,51.961,15181.0442
2009-08-31 10:00:00,68.13,68.18,67.99,68.04,38362.90901630936,51.961,51.9992,51.8542,51.8924,38362.909
2009-08-31 10:05:00,68.0,68.29,67.98,68.29,26566.827366909427,51.8619,52.083,51.8466,52.083,26566.8274
2009-08-31 10:10:00,68.26,68.29,68.15,68.2,63083.3931685301,52.0602,52.083,51.9763,52.0144,63083.3932
2009-08-31 10:15:00,68.21,68.24,68.07,68.11,33439.32711047287,52.022,52.0449,51.9153,51.9458,33439.3271
2009-08-31 10:20:00,68.12,68.17,67.9,67.92,31387.83464970766,51.9534,51.9915,51.7856,51.8009,31387.8346
2009-08-31 10:25:00,67.94,67.97,67.76,67.89,13642.424864088624,51.8161,51.839,51.6788,51.778,13642.4249
2009-08-31 10:30:00,67.86,67.91,67.73,67.74,29746.64068109549,51.7551,51.7932,51.6559,51.6636,29746.6407
2009-08-31 10:35:00,67.76,67.83,67.66,67.83,23387.01405272336,51.6788,51.7322,51.6026,51.7322,23387.0141
2009-08-31 10:40:00,67.81,67.89,67.78,67.79,21540.670838034668,51.717,51.778,51.6941,51.7017,21540.6708
2009-08-31 10:45:00,67.82,67.88,67.79,67.8,25335.9318904503,51.7246,51.7704,51.7017,51.7093,25335.9319
2009-08-31 10:50:00,67.81,67.9,67.78,67.78,15693.91732485383,51.717,51.7856,51.6941,51.6941,15693.9173
2009-08-31 10:55:00,67.8,67.89,67.78,67.82,20412.349984613807,51.7093,51.778,51.6941,51.7246,20412.35
2009-08-31 11:00:00,67.79,67.84,67.69,67.77,33541.90173351113,51.7017,51.7398,51.6254,51.6865,33541.9017
2009-08-31 11:05:00,67.77,67.84,67.7,67.8,25951.379628679864,51.6865,51.7398,51.6331,51.7093,25951.3796
2009-08-31 11:10:00,67.81,67.87,67.75,67.76,33439.32711047287,51.717,51.7627,51.6712,51.6788,33439.3271
2009-08-31 11:15:00,67.74,67.77,67.68,67.71,17232.536670427737,51.6636,51.6865,51.6178,51.6407,17232.5367
2009-08-31 11:20:00,67.72,67.78,67.68,67.73,21438.09621499641,51.6483,51.6941,51.6178,51.6559,21438.0962
2009-08-31 11:25:00,67.72,67.79,67.7,67.78,23592.163298799875,51.6483,51.7017,51.6331,51.6941,23592.1633
2009-08-31 11:30:00,67.78,67.78,67.66,67.69,37644.88665504154,51.6941,51.6941,51.6026,51.6254,37644.8867
2009-08-31 11:35:00,67.69,67.88,67.69,67.88,28720.89445071289,51.6254,51.7704,51.6254,51.7704,28720.8945
2009-08-31 11:40:00,67.83,67.89,67.8,67.86,22976.71556057032,51.7322,51.778,51.7093,51.7551,22976.7156
2009-08-31 11:45:00,67.86,67.88,67.77,67.82,27284.849728177247,51.7551,51.7704,51.6865,51.7246,27284.8497
2009-08-31 11:50:00,67.8,68.0,67.8,67.86,36413.991178582415,51.7093,51.8619,51.7093,51.7551,36413.9912
2009-08-31 11:55:00,67.86,67.89,67.79,67.84,16309.365063083393,51.7551,51.778,51.7017,51.7398,16309.3651
2009-08-31 12:00:00,67.85,67.88,67.8,67.86,17437.685916504255,51.7475,51.7704,51.7093,51.7551,17437.6859
2009-08-31 12:05:00,67.87,67.87,67.77,67.83,18668.58139296338,51.7627,51.7627,51.6865,51.7322,18668.5814
2009-08-31 12:10:00,67.83,67.86,67.75,67.81,20207.200738537285,51.7322,51.7551,51.6712,51.717,20207.2007
2009-08-31 12:15:00,67.81,67.81,67.74,67.77,23181.86480664684,51.717,51.717,51.6636,51.6865,23181.8648
2009-08-31 12:20:00,67.77,67.83,67.75,67.83,22053.54395322597,51.6865,51.7322,51.6712,51.7322,22053.544
2009-08-31 12:25:00,67.81,67.88,67.78,67.85,22566.41706841727,51.717,51.7704,51.6941,51.7475,22566.4171
2009-08-31 12:30:00,67.86,67.89,67.81,67.86,13847.574110165144,51.7551,51.778,51.717,51.7551,13847.5741
2009-08-31 12:35:00,67.85,67.88,67.72,67.79,24515.33490614422,51.7475,51.7704,51.6483,51.7017,24515.3349
2009-08-31 12:40:00,67.8,67.85,67.77,67.79,15591.34270181557,51.7093,51.7475,51.6865,51.7017,15591.3427
2009-08-31 12:45:00,67.77,67.78,67.7,67.71,13847.574110165144,51.6865,51.6941,51.6331,51.6407,13847.5741
2009-08-31 12:50:00,67.71,67.77,67.7,67.75,12001.23089547646,51.6407,51.6865,51.6331,51.6712,12001.2309
2009-08-31 12:55:00,67.75,67.78,67.69,67.69,14668.171094471229,51.6712,51.6941,51.6254,51.6254,14668.1711
2009-08-31 13:00:00,67.69,67.69,67.52,67.52,34259.92409477895,51.6254,51.6254,51.4958,51.4958,34259.9241
2009-08-31 13:05:00,67.52,67.55,67.46,67.5,52210.48312647451,51.4958,51.5187,51.45,51.4805,52210.4831
2009-08-31 13:10:00,67.51,67.58,67.42,67.57,25848.805005641603,51.4882,51.5415,51.4195,51.5339,25848.805
2009-08-31 13:15:00,67.56,67.66,67.5,67.65,19181.45450815468,51.5263,51.6026,51.4805,51.5949,19181.4545
2009-08-31 13:20:00,67.65,67.68,67.63,67.66,11590.932403323415,51.5949,51.6178,51.5797,51.6026,11590.9324
2009-08-31 13:25:00,67.66,67.7,67.6,67.61,19694.327623345984,51.6026,51.6331,51.5568,51.5644,19694.3276
2009-08-31 13:30:00,67.61,67.65,67.54,67.61,19591.753000307723,51.5644,51.5949,51.511,51.5644,19591.753
2009-08-31 13:35:00,67.57,67.61,67.46,67.47,29028.61831982768,51.5339,51.5644,51.45,51.4577,29028.6183
2009-08-31 13:40:00,67.49,67.51,67.42,67.47,21335.52159195815,51.4729,51.4882,51.4195,51.4577,21335.5216
2009-08-31 13:45:00,67.47,67.52,67.46,67.47,14770.745717509488,51.4577,51.4958,51.45,51.4577,14770.7457
2009-08-31 13:50:00,67.48,67.52,67.47,67.5,22463.84244537901,51.4653,51.4958,51.4577,51.4805,22463.8424
2009-08-31 13:55:00,67.5,67.54,67.47,67.47,17027.387424351215,51.4805,51.511,51.4577,51.4577,17027.3874
2009-08-31 14:00:00,67.47,67.52,67.46,67.51,16206.790440045132,51.4577,51.4958,51.45,51.4882,16206.7904
2009-08-31 14:05:00,67.51,67.54,67.47,67.53,12308.95476459124,51.4882,51.511,51.4577,51.5034,12308.9548
2009-08-31 14:10:00,67.52,67.54,67.43,67.48,16001.641193968611,51.4958,51.511,51.4271,51.4653,16001.6412
2009-08-31 14:15:00,67.48,67.48,67.41,67.48,11180.633911170376,51.4653,51.4653,51.4119,51.4653,11180.6339
2009-08-31 14:20:00,67.47,67.49,67.42,67.46,21848.39470714945,51.4577,51.4729,51.4195,51.45,21848.3947
2009-08-31 14:25:00,67.44,67.5,67.41,67.46,18155.70827777208,51.4348,51.4805,51.4119,51.45,18155.7083
2009-08-31 14:30:00,67.46,67.58,67.45,67.56,13129.551748897322,51.45,51.5415,51.4424,51.5263,13129.5517
2009-08-31 14:35:00,67.56,67.59,67.52,67.55,20925.22309980511,51.5263,51.5492,51.4958,51.5187,20925.2231
2009-08-31 14:40:00,67.56,67.61,67.52,67.57,20412.349984613807,51.5263,51.5644,51.4958,51.5339,20412.35
2009-08-31 14:45:00,67.58,67.61,67.52,67.58,12308.95476459124,51.5415,51.5644,51.4958,51.5415,12308.9548
2009-08-31 14:50:00,67.58,67.68,67.56,67.61,33439.32711047287,51.5415,51.6178,51.5263,51.5644,33439.3271
2009-08-31 14:55:00,67.62,67.69,67.55,67.6,24412.76028310596,51.5721,51.6254,51.5187,51.5568,24412.7603
2009-08-31 15:00:00,67.6,67.63,67.52,67.58,26669.401989947684,51.5568,51.5797,51.4958,51.5415,26669.402
2009-08-31 15:05:00,67.58,67.66,67.55,67.62,30464.66304236332,51.5415,51.6026,51.5187,51.5721,30464.663
2009-08-31 15:10:00,67.63,67.7,67.58,67.67,33131.60324135808,51.5797,51.6331,51.5415,51.6102,33131.6032
2009-08-31 15:15:00,67.67,67.67,67.61,67.62,28618.31982767464,51.6102,51.6102,51.5644,51.5721,28618.3198
2009-08-31 15:20:00,67.6,67.67,67.57,67.65,31080.11078059288,51.5568,51.6102,51.5339,51.5949,31080.1108
2009-08-31 15:25:00,67.65,67.66,67.51,67.61,53236.22935685711,51.5949,51.6026,51.4882,51.5644,53236.2294
2009-08-31 15:30:00,67.62,67.69,67.59,67.64,49338.39368140322,51.5721,51.6254,51.5492,51.5873,49338.3937
2009-08-31 15:35:00,67.64,67.75,67.64,67.75,41440.14770745717,51.5873,51.6712,51.5873,51.6712,41440.1477
2009-08-31 15:40:00,67.73,67.76,67.69,67.76,50979.58765001538,51.6559,51.6788,51.6254,51.6788,50979.5877
2009-08-31 15:45:00,67.76,67.8,67.72,67.8,79392.7582316135,51.6788,51.7093,51.6483,51.7093,79392.7582
2009-08-31 15:50:00,67.78,67.78,67.69,67.78,111703.7644886655,51.6941,51.6941,51.6254,51.6941,111703.7645
2009-08-31 15:55:00,67.78,67.85,67.75,67.84,132628.9875884706,51.6941,51.7475,51.6712,51.7398,132628.9876
2009-09-01 09:30:00,67.78,67.78,66.67,66.77,106472.45871371422,51.6941,51.6941,50.8475,50.9238,106472.4587
2009-09-01 09:35:00,66.8,66.85,66.32,66.67,29746.64068109549,50.9467,50.9848,50.5806,50.8475,29746.6407
2009-09-01 09:40:00,66.63,66.98,66.5,66.98,31387.83464970766,50.817,51.0839,50.7179,51.0839,31387.8346
2009-09-01 09:45:00,66.98,67.48,66.95,67.4,33029.028618319826,51.0839,51.4653,51.0611,51.4043,33029.0286
2009-09-01 09:50:00,67.39,67.93,67.35,67.91,42568.46856087804,51.3966,51.8085,51.3661,51.7932,42568.4686
2009-09-01 09:55:00,67.92,67.96,67.63,67.63,79495.33285465176,51.8009,51.8314,51.5797,51.5797,79495.3329
2009-09-01 10:00:00,67.67,67.76,67.59,67.71,82572.57154579957,51.6102,51.6788,51.5492,51.6407,82572.5715
2009-09-01 10:05:00,67.71,67.9,67.66,67.87,45645.70725202584,51.6407,51.7856,51.6026,51.7627,45645.7073
2009-09-01 10:10:00,67.9,67.94,67.78,67.78,41953.02082264848,51.7856,51.8161,51.6941,51.6941,41953.0208
2009-09-01 10:15:00,67.8,67.81,67.59,67.64,40824.699969227615,51.7093,51.717,51.5492,51.5873,40824.7
2009-09-01 10:20:00,67.62,67.7,67.56,67.58,42671.0431839163,51.5721,51.6331,51.5263,51.5415,42671.0432
2009-09-01 10:25:00,67.57,67.74,67.55,67.61,39593.80449276849,51.5339,51.6636,51.5187,51.5644,39593.8045
2009-09-01 10:30:00,67.62,67.75,67.57,67.72,38157.75977023284,51.5721,51.6712,51.5339,51.6483,38157.7598
2009-09-01 10:35:00,67.72,67.84,67.67,67.84,52928.50548774233,51.6483,51.7398,51.6102,51.7398,52928.5055
2009-09-01 10:40:00,67.83,67.86,67.74,67.76,38568.058262385886,51.7322,51.7551,51.6636,51.6788,38568.0583
2009-09-01 10:45:00,67.76,67.85,67.68,67.74,46568.87885937019,51.6788,51.7475,51.6178,51.6636,46568.8789
2009-09-01 10:50:00,67.74,67.83,67.63,67.69,50877.013026977125,51.6636,51.7322,51.5797,51.6254,50877.013
2009-09-01 10:55:00,67.69,67.74,67.63,67.67,32721.304749205046,51.6254,51.6636,51.5797,51.6102,32721.3047
2009-09-01 11:00:00,67.66,67.67,67.57,67.62,39388.65524669197,51.6026,51.6102,51.5339,51.5721,39388.6552
2009-09-01 11:05:00,67.62,67.63,67.44,67.5,36413.991178582415,51.5721,51.5797,51.4348,51.4805,36413.9912
2009-09-01 11:10:00,67.48,67.5,67.26,67.27,28002.87208944507,51.4653,51.4805,51.2975,51.3051,28002.8721
2009-09-01 11:15:00,67.28,67.31,67.14,67.19,23181.86480664684,51.3127,51.3356,51.206,51.2441,23181.8648
2009-09-01 11:20:00,67.18,67.21,66.97,67.0,41542.72233049543,51.2365,51.2594,51.0763,51.0992,41542.7223
2009-09-01 11:25:00,67.03,67.08,66.88,66.93,26259.103497794644,51.1221,51.1602,51.0077,51.0458,26259.1035
2009-09-01 11:30:00,66.94,66.99,66.83,66.84,25130.78264437378,51.0534,51.0916,50.9695,50.9772,25130.7826
2009-09-01 11:35:00,66.85,66.87,66.59,66.86,36106.26730946764,50.9848,51.0,50.7865,50.9924,36106.2673
2009-09-01 11:40:00,66.78,66.84,66.61,66.68,30156.93917324854,50.9314,50.9772,50.8018,50.8551,30156.9392
2009-09-01 11:45:00,66.66,66.77,66.61,66.68,31900.70776489896,50.8399,50.9238,50.8018,50.8551,31900.7078
2009-09-01 11:50:00,66.69,66.88,66.66,66.87,21643.24546107293,50.8628,51.0077,50.8399,51.0,21643.2455
2009-09-01 11:55:00,66.88,66.9,66.8,66.89,33644.476356549385,51.0077,51.0229,50.9467,51.0153,33644.4764
2009-09-01 12:00:00,66.87,67.0,66.81,66.99,32105.857010975484,51.0,51.0992,50.9543,51.0916,32105.857
2009-09-01 12:05:00,66.99,67.03,66.92,67.0,22771.5663144938,51.0916,51.1221,51.0382,51.0992,22771.5663
2009-09-01 12:10:00,66.99,67.08,66.85,66.85,14565.596471432968,51.0916,51.1602,50.9848,50.9848,14565.5965
2009-09-01 12:15:00,66.84,66.85,66.69,66.71,12411.5293876295,50.9772,50.9848,50.8628,50.878,12411.5294
2009-09-01 12:20:00,66.7,66.77,66.58,66.65,23592.163298799875,50.8704,50.9238,50.7789,50.8323,23592.1633
2009-09-01 12:25:00,66.66,66.73,66.59,66.66,19489.17837726946,50.8399,50.8933,50.7865,50.8399,19489.1784
2009-09-01 12:30:00,66.61,66.71,66.58,66.6,10257.462303826032,50.8018,50.878,50.7789,50.7941,10257.4623
2009-09-01 12:35:00,66.6,66.61,66.54,66.54,24002.46179095292,50.7941,50.8018,50.7484,50.7484,24002.4618
2009-09-01 12:40:00,66.56,66.61,66.5,66.58,11488.357780285158,50.7636,50.8018,50.7179,50.7789,11488.3578
2009-09-01 12:45:00,66.57,66.6,66.53,66.57,12103.80551851472,50.7712,50.7941,50.7407,50.7712,12103.8055
2009-09-01 12:50:00,66.6,66.63,66.58,66.61,6462.201251410401,50.7941,50.817,50.7789,50.8018,6462.2013
2009-09-01 12:55:00,66.64,66.67,66.59,66.61,15899.06657093035,50.8246,50.8475,50.7865,50.8018,15899.0666
2009-09-01 13:00:00,66.61,66.65,66.58,66.64,18463.43214688686,50.8018,50.8323,50.7789,50.8246,18463.4321
2009-09-01 13:05:00,66.64,66.66,66.47,66.52,28208.02133552159,50.8246,50.8399,50.695,50.7331,28208.0213
2009-09-01 13:10:00,66.52,66.6,66.44,66.58,15181.044209662528,50.7331,50.7941,50.6721,50.7789,15181.0442
2009-09-01 13:15:00,66.61,66.61,66.5,66.53,21027.797722843367,50.8018,50.8018,50.7179,50.7407,21027.7977
2009-09-01 13:20:00,66.54,66.61,66.51,66.61,12411.5293876295,50.7484,50.8018,50.7255,50.8018,12411.5294
2009-09-01 13:25:00,66.6,66.64,66.54,66.57,7590.522104831264,50.7941,50.8246,50.7484,50.7712,7590.5221
2009-09-01 13:30:00,66.58,66.62,66.49,66.56,15181.044209662528,50.7789,50.8094,50.7102,50.7636,15181.0442
2009-09-01 13:35:00,66.56,66.65,66.55,66.58,12924.402502820802,50.7636,50.8323,50.756,50.7789,12924.4025
2009-09-01 13:40:00,66.59,66.71,66.59,66.66,13642.424864088624,50.7865,50.878,50.7865,50.8399,13642.4249
2009-09-01 13:45:00,66.66,66.67,66.61,66.63,10257.462303826032,50.8399,50.8475,50.8018,50.817,10257.4623
2009-09-01 13:50:00,66.66,66.71,66.62,66.7,12514.10401066776,50.8399,50.878,50.8094,50.8704,12514.104
2009-09-01 13:55:00,66.69,66.74,66.62,66.7,11078.059288132115,50.8628,50.9009,50.8094,50.8704,11078.0593
2009-09-01 14:00:00,66.71,66.79,66.7,66.78,13437.275618012103,50.878,50.939,50.8704,50.9314,13437.2756
2009-09-01 14:05:00,66.8,66.87,66.8,66.85,13950.148733203405,50.9467,51.0,50.9467,50.9848,13950.1487
2009-09-01 14:10:00,66.85,66.93,66.83,66.86,15078.46958662427,50.9848,51.0458,50.9695,50.9924,15078.4696
2009-09-01 14:15:00,66.84,66.9,66.77,66.83,14873.320340547749,50.9772,51.0229,50.9238,50.9695,14873.3203
2009-09-01 14:20:00,66.82,66.83,66.78,66.78,8616.268335213868,50.9619,50.9695,50.9314,50.9314,8616.2683
2009-09-01 14:25:00,66.79,66.79,66.71,66.76,8411.119089137346,50.939,50.939,50.878,50.9162,8411.1191
2009-09-01 14:30:00,66.77,66.78,66.66,66.69,16617.088932198174,50.9238,50.9314,50.8399,50.8628,16617.0889
2009-09-01 14:35:00,66.68,66.73,66.66,66.67,16206.790440045132,50.8551,50.8933,50.8399,50.8475,16206.7904
2009-09-01 14:40:00,66.64,66.69,66.56,66.62,12001.23089547646,50.8246,50.8628,50.7636,50.8094,12001.2309
2009-09-01 14:45:00,66.61,66.71,66.6,66.65,12924.402502820802,50.8018,50.878,50.7941,50.8323,12924.4025
2009-09-01 14:50:00,66.66,66.74,66.65,66.65,12924.402502820802,50.8399,50.9009,50.8323,50.8323,12924.4025
2009-09-01 14:55:00,66.65,66.69,66.59,66.59,25130.78264437378,50.8323,50.8628,50.7865,50.7865,25130.7826
2009-09-01 15:00:00,66.6,66.68,66.6,66.67,15796.491947892093,50.7941,50.8551,50.7941,50.8475,15796.4919
2009-09-01 15:05:00,66.67,66.69,66.59,66.59,32721.304749205046,50.8475,50.8628,50.7865,50.7865,32721.3047
2009-09-01 15:10:00,66.61,66.73,66.61,66.71,19694.327623345984,50.8018,50.8933,50.8018,50.878,19694.3276
2009-09-01 15:15:00,66.71,66.72,66.64,66.71,28720.89445071289,50.878,50.8856,50.8246,50.878,28720.8945
2009-09-01 15:20:00,66.72,66.73,66.63,66.68,28002.87208944507,50.8856,50.8933,50.817,50.8551,28002.8721
2009-09-01 15:25:00,66.68,66.7,66.62,66.68,67801.82582829008,50.8551,50.8704,50.8094,50.8551,67801.8258
2009-09-01 15:30:00,66.68,66.79,66.67,66.72,55492.87106369884,50.8551,50.939,50.8475,50.8856,55492.8711
2009-09-01 15:35:00,66.72,66.78,66.71,66.76,29336.342188942454,50.8856,50.9314,50.878,50.9162,29336.3422
2009-09-01 15:40:00,66.76,66.78,66.65,66.68,42876.19242999282,50.9162,50.9314,50.8323,50.8551,42876.1924
2009-09-01 15:45:00,66.68,66.69,66.45,66.49,87188.42958252128,50.8551,50.8628,50.6797,50.7102,87188.4296
2009-09-01 15:50:00,66.49,66.68,66.48,66.66,70776.48989639962,50.7102,50.8551,50.7026,50.8399,70776.4899
2009-09-01 15:55:00,66.66,66.73,66.57,66.6,81341.67606934044,50.8399,50.8933,50.7712,50.7941,81341.6761
2009-09-02 09:30:00,66.3,66.73,66.3,66.73,42773.61780695456,50.5653,50.8933,50.5653,50.8933,42773.6178
2009-09-02 09:35:00,66.68,67.14,66.63,66.99,49133.2444353267,50.8551,51.206,50.817,51.0916,49133.2444
2009-09-02 09:40:00,67.01,67.48,67.01,67.42,47184.32659759975,51.1068,51.4653,51.1068,51.4195,47184.3266
2009-09-02 09:45:00,67.43,67.5,66.88,66.88,23797.3125448764,51.4271,51.4805,51.0077,51.0077,23797.3125
2009-09-02 09:50:00,66.91,67.07,66.71,66.97,37439.73740896502,51.0306,51.1526,50.878,51.0763,37439.7374
2009-09-02 09:55:00,66.96,67.02,66.67,66.74,18976.30526207816,51.0687,51.1145,50.8475,50.9009,18976.3053
2009-09-02 10:00:00,66.69,66.81,66.6,66.72,39901.52836188327,50.8628,50.9543,50.7941,50.8856,39901.5284
2009-09-02 10:05:00,66.71,66.8,66.61,66.8,46363.72961329367,50.878,50.9467,50.8018,50.9467,46363.7296
2009-09-02 10:10:00,66.8,66.87,66.69,66.69,36721.7150476972,50.9467,51.0,50.8628,50.8628,36721.715
2009-09-02 10:15:00,66.69,66.95,66.68,66.94,36824.28967073546,50.8628,51.0611,50.8551,51.0534,36824.2897
2009-09-02 10:20:00,66.95,67.05,66.88,67.05,47389.47584367627,51.0611,51.1373,51.0077,51.1373,47389.4758
2009-09-02 10:25:00,67.06,67.16,66.97,67.09,37644.88665504154,51.145,51.2212,51.0763,51.1678,37644.8867
2009-09-02 10:30:00,67.05,67.11,66.93,67.08,43183.9162991076,51.1373,51.1831,51.0458,51.1602,43183.9163
2009-09-02 10:35:00,67.06,67.19,67.04,67.15,18771.15601600164,51.145,51.2441,51.1297,51.2136,18771.156
2009-09-02 10:40:00,67.13,67.24,67.03,67.11,50364.139911785824,51.1983,51.2822,51.1221,51.1831,50364.1399
2009-09-02 10:45:00,67.12,67.18,67.05,67.09,38055.185147194585,51.1907,51.2365,51.1373,51.1678,38055.1851
2009-09-02 10:50:00,67.07,67.21,67.03,67.21,55390.296440660575,51.1526,51.2594,51.1221,51.2594,55390.2964
2009-09-02 10:55:00,67.21,67.31,67.15,67.24,17745.40978561904,51.2594,51.3356,51.2136,51.2822,17745.4098
2009-09-02 11:00:00,67.24,67.3,67.19,67.23,41542.72233049543,51.2822,51.328,51.2441,51.2746,41542.7223
2009-09-02 11:05:00,67.24,67.41,67.23,67.32,31490.40927274592,51.2822,51.4119,51.2746,51.3433,31490.4093
2009-09-02 11:10:00,67.32,67.41,67.27,67.32,36413.991178582415,51.3433,51.4119,51.3051,51.3433,36413.9912
2009-09-02 11:15:00,67.32,67.49,67.31,67.45,45953.43112114063,51.3433,51.4729,51.3356,51.4424,45953.4311
2009-09-02 11:20:00,67.44,67.52,67.39,67.51,32721.304749205046,51.4348,51.4958,51.3966,51.4882,32721.3047
2009-09-02 11:25:00,67.5,67.61,67.46,67.51,38875.782131500666,51.4805,51.5644,51.45,51.4882,38875.7821
2009-09-02 11:30:00,67.52,67.59,67.34,67.39,26977.125859062467,51.4958,51.5492,51.3585,51.3966,26977.1259
2009-09-02 11:35:00,67.36,67.41,67.23,67.41,28208.02133552159,51.3738,51.4119,51.2746,51.4119,28208.0213
2009-09-02 11:40:00,67.39,67.45,67.36,67.4,17232.536670427737,51.3966,51.4424,51.3738,51.4043,17232.5367
2009-09-02 11:45:00,67.41,67.48,67.38,67.45,24002.46179095292,51.4119,51.4653,51.389,51.4424,24002.4618
2009-09-02 11:50:00,67.45,67.54,67.42,67.49,24002.46179095292,51.4424,51.511,51.4195,51.4729,24002.4618
2009-09-02 11:55:00,67.47,67.54,67.43,67.49,13334.700994973842,51.4577,51.511,51.4271,51.4729,13334.701
2009-09-02 12:00:00,67.5,67.52,67.42,67.45,14155.297979279923,51.4805,51.4958,51.4195,51.4424,14155.298
2009-09-02 12:05:00,67.44,67.48,67.42,67.46,10975.484665093856,51.4348,51.4653,51.4195,51.45,10975.4847
2009-09-02 12:10:00,67.46,67.53,67.42,67.43,11693.507026361678,51.45,51.5034,51.4195,51.4271,11693.507
2009-09-02 12:15:00,67.44,67.48,67.27,67.28,32618.730126166785,51.4348,51.4653,51.3051,51.3127,32618.7301
2009-09-02 12:20:00,67.29,67.34,67.27,67.3,17642.835162580777,51.3204,51.3585,51.3051,51.328,17642.8352
2009-09-02 12:25:00,67.32,67.33,67.31,67.31,9539.43994255821,51.3433,51.3509,51.3356,51.3356,9539.4399
2009-09-02 12:30:00,67.31,67.38,67.31,67.33,11488.357780285158,51.3356,51.389,51.3356,51.3509,11488.3578
2009-09-02 12:35:00,67.33,67.35,67.31,67.32,10667.760795979077,51.3509,51.3661,51.3356,51.3433,10667.7608
2009-09-02 12:40:00,67.31,67.36,67.31,67.35,11590.932403323415,51.3356,51.3738,51.3356,51.3661,11590.9324
2009-09-02 12:45:00,67.33,67.36,67.31,67.31,18976.30526207816,51.3509,51.3738,51.3356,51.3356,18976.3053
2009-09-02 12:50:00,67.31,67.32,67.27,67.27,13847.574110165144,51.3356,51.3433,51.3051,51.3051,13847.5741
2009-09-02 12:55:00,67.29,67.32,67.25,67.32,10462.611549902556,51.3204,51.3433,51.2899,51.3433,10462.6115
2009-09-02 13:00:00,67.3,67.31,67.22,67.27,29233.767565904192,51.328,51.3356,51.267,51.3051,29233.7676
2009-09-02 13:05:00,67.27,67.28,67.19,67.21,15899.06657093035,51.3051,51.3127,51.2441,51.2594,15899.0666
2009-09-02 13:10:00,67.21,67.21,67.17,67.17,5641.604267104318,51.2594,51.2594,51.2289,51.2289,5641.6043
2009-09-02 13:15:00,67.16,67.27,67.15,67.2,18771.15601600164,51.2212,51.3051,51.2136,51.2517,18771.156
2009-09-02 13:20:00,67.21,67.23,67.18,67.2,13129.551748897322,51.2594,51.2746,51.2365,51.2517,13129.5517
2009-09-02 13:25:00,67.2,67.21,67.2,67.21,5128.731151913016,51.2517,51.2594,51.2517,51.2594,5128.7312
2009-09-02 13:30:00,67.21,67.21,67.08,67.09,14052.723356241666,51.2594,51.2594,51.1602,51.1678,14052.7234
2009-09-02 13:35:00,67.1,67.13,67.04,67.05,15796.491947892093,51.1755,51.1983,51.1297,51.1373,15796.4919
2009-09-02 13:40:00,67.05,67.11,67.03,67.06,12103.80551851472,51.1373,51.1831,51.1221,51.145,12103.8055
2009-09-02 13:45:00,67.06,67.11,67.06,67.1,8000.820596984306,51.145,51.1831,51.145,51.1755,8000.8206
2009-09-02 13:50:00,67.1,67.1,67.05,67.06,7282.798235716484,51.1755,51.1755,51.1373,51.145,7282.7982
2009-09-02 13:55:00,67.07,67.07,66.98,66.98,9949.738434711251,51.1526,51.1526,51.0839,51.0839,9949.7384
2009-09-02 14:00:00,66.99,67.09,66.99,67.0,22361.26782234076,51.0916,51.1678,51.0916,51.0992,22361.2678
2009-09-02 14:05:00,66.99,67.03,66.94,66.94,14257.872602318186,51.0916,51.1221,51.0534,51.0534,14257.8726
2009-09-02 14:10:00,66.94,66.97,66.92,66.93,13744.999487126885,51.0534,51.0763,51.0382,51.0458,13744.9995
2009-09-02 14:15:00,66.95,66.98,66.89,66.9,12821.82787978254,51.0611,51.0839,51.0153,51.0229,12821.8279
2009-09-02 14:20:00,66.91,66.92,66.88,66.9,12001.23089547646,51.0306,51.0382,51.0077,51.0229,12001.2309
2009-09-02 14:25:00,66.87,66.88,66.84,66.88,13744.999487126885,51.0,51.0077,50.9772,51.0077,13744.9995
2009-09-02 14:30:00,66.88,66.9,66.83,66.89,30259.5137962868,51.0077,51.0229,50.9695,51.0153,30259.5138
2009-09-02 14:35:00,66.89,66.91,66.84,66.89,27079.70048210073,51.0153,51.0306,50.9772,51.0153,27079.7005
2009-09-02 14:40:00,66.9,66.91,66.82,66.83,23797.3125448764,51.0229,51.0306,50.9619,50.9695,23797.3125
2009-09-02 14:45:00,66.83,66.86,66.76,66.83,14257.872602318186,50.9695,50.9924,50.9162,50.9695,14257.8726
2009-09-02 14:50:00,66.84,66.87,66.78,66.81,17027.387424351215,50.9772,51.0,50.9314,50.9543,17027.3874
2009-09-02 14:55:00,66.82,66.87,66.75,66.78,28310.59595855985,50.9619,51.0,50.9085,50.9314,28310.596
2009-09-02 15:00:00,66.78,66.8,66.72,66.72,21540.670838034668,50.9314,50.9467,50.8856,50.8856,21540.6708
2009-09-02 15:05:00,66.75,66.79,66.71,66.74,13950.148733203405,50.9085,50.939,50.878,50.9009,13950.1487
2009-09-02 15:10:00,66.73,66.79,66.66,66.76,27182.275105138982,50.8933,50.939,50.8399,50.9162,27182.2751
2009-09-02 15:15:00,66.77,66.86,66.73,66.81,25746.230382603346,50.9238,50.9924,50.8933,50.9543,25746.2304
2009-09-02 15:20:00,66.81,66.86,66.76,66.8,17745.40978561904,50.9543,50.9924,50.9162,50.9467,17745.4098
2009-09-02 15:25:00,66.79,66.81,66.73,66.73,24515.33490614422,50.939,50.9543,50.8933,50.8933,24515.3349
2009-09-02 15:30:00,66.74,66.8,66.73,66.77,28515.74520463637,50.9009,50.9467,50.8933,50.9238,28515.7452
2009-09-02 15:35:00,66.78,66.89,66.76,66.87,29131.19294286593,50.9314,51.0153,50.9162,51.0,29131.1929
2009-09-02 15:40:00,66.86,66.88,66.76,66.82,26669.401989947684,50.9924,51.0077,50.9162,50.9619,26669.402
2009-09-02 15:45:00,66.8,66.81,66.68,66.74,40209.25223099805,50.9467,50.9543,50.8551,50.9009,40209.2522
2009-09-02 15:50:00,66.74,66.83,66.71,66.73,41850.44619961022,50.9009,50.9695,50.878,50.8933,41850.4462
2009-09-02 15:55:00,66.73,66.73,66.61,66.67,62262.79618422402,50.8933,50.8933,50.8018,50.8475,62262.7962
2009-09-03 09:30:00,66.95,68.1,66.95,67.19,118576.26423222896,51.0611,51.9381,51.0611,51.2441,118576.2642
2009-09-03 09:35:00,67.19,67.2,66.78,66.84,38465.48363934762,51.2441,51.2517,50.9314,50.9772,38465.4836
2009-09-03 09:40:00,66.85,67.4,66.84,67.4,26566.827366909427,50.9848,51.4043,50.9772,51.4043,26566.8274
2009-09-03 09:45:00,67.41,67.49,67.17,67.26,13026.977125859064,51.4119,51.4729,51.2289,51.2975,13026.9771
2009-09-03 09:50:00,67.29,67.31,67.15,67.26,14463.021848394706,51.3204,51.3356,51.2136,51.2975,14463.0218
2009-09-03 09:55:00,67.26,67.29,67.08,67.16,20514.924607652065,51.2975,51.3204,51.1602,51.2212,20514.9246
2009-09-03 10:00:00,67.24,67.39,67.08,67.19,22668.99169145553,51.2822,51.3966,51.1602,51.2441,22668.9917
2009-09-03 10:05:00,67.16,67.26,67.08,67.15,24105.036413991176,51.2212,51.2975,51.1602,51.2136,24105.0364
2009-09-03 10:10:00,67.15,67.18,66.96,67.12,30362.088419325057,51.2136,51.2365,51.0687,51.1907,30362.0884
2009-09-03 10:15:00,67.13,67.32,67.09,67.3,30669.81228843984,51.1983,51.3433,51.1678,51.328,30669.8123
2009-09-03 10:20:00,67.29,67.31,67.2,67.24,21745.82008411119,51.3204,51.3356,51.2517,51.2822,21745.8201
2009-09-03 10:25:00,67.26,67.29,67.14,67.2,6051.902759257359,51.2975,51.3204,51.206,51.2517,6051.9028
2009-09-03 10:30:00,67.2,67.3,67.19,67.2,16001.641193968611,51.2517,51.328,51.2441,51.2517,16001.6412
2009-09-03 10:35:00,67.23,67.25,67.12,67.2,19694.327623345984,51.2746,51.2899,51.1907,51.2517,19694.3276
2009-09-03 10:40:00,67.21,67.21,67.17,67.18,7487.947481793004,51.2594,51.2594,51.2289,51.2365,7487.9475
2009-09-03 10:45:00,67.19,67.19,67.07,67.12,6769.925120525182,51.2441,51.2441,51.1526,51.1907,6769.9251
2009-09-03 10:50:00,67.1,67.16,67.09,67.14,7385.372858754744,51.1755,51.2212,51.1678,51.206,7385.3729
2009-09-03 10:55:00,67.15,67.18,67.13,67.18,8513.693712175607,51.2136,51.2365,51.1983,51.2365,8513.6937
2009-09-03 11:00:00,67.18,67.36,67.17,67.35,10770.335419017334,51.2365,51.3738,51.2289,51.3661,10770.3354
2009-09-03 11:05:00,67.31,67.39,67.31,67.37,12411.5293876295,51.3356,51.3966,51.3356,51.3814,12411.5294
2009-09-03 11:10:00,67.38,67.48,67.38,67.44,14155.297979279923,51.389,51.4653,51.389,51.4348,14155.298
2009-09-03 11:15:00,67.43,67.44,67.23,67.23,9847.163811672992,51.4271,51.4348,51.2746,51.2746,9847.1638
2009-09-03 11:20:00,67.24,67.26,67.17,67.2,10360.036926864292,51.2822,51.2975,51.2289,51.2517,10360.0369
2009-09-03 11:25:00,67.21,67.21,67.08,67.08,5744.178890142579,51.2594,51.2594,51.1602,51.1602,5744.1789
2009-09-03 11:30:00,67.1,67.13,67.09,67.09,7180.223612678223,51.1755,51.1983,51.1678,51.1678,7180.2236
2009-09-03 11:35:00,67.08,67.09,67.04,67.06,7385.372858754744,51.1602,51.1678,51.1297,51.145,7385.3729
2009-09-03 11:40:00,67.06,67.08,67.02,67.04,6564.775874448661,51.145,51.1602,51.1145,51.1297,6564.7759
2009-09-03 11:45:00,67.03,67.04,67.01,67.02,3795.261052415632,51.1221,51.1297,51.1068,51.1145,3795.2611
2009-09-03 11:50:00,67.02,67.02,66.93,66.93,8411.119089137346,51.1145,51.1145,51.0458,51.0458,8411.1191
2009-09-03 11:55:00,66.94,66.97,66.89,66.93,8513.693712175607,51.0534,51.0763,51.0153,51.0458,8513.6937
2009-09-03 12:00:00,66.94,66.94,66.89,66.9,6769.925120525182,51.0534,51.0534,51.0153,51.0229,6769.9251
2009-09-03 12:05:00,66.89,66.96,66.89,66.95,7077.648989639963,51.0153,51.0687,51.0153,51.0611,7077.649
2009-09-03 12:10:00,66.94,67.01,66.94,66.94,6051.902759257359,51.0534,51.1068,51.0534,51.0534,6051.9028
2009-09-03 12:15:00,66.97,67.03,66.96,67.03,5641.604267104318,51.0763,51.1221,51.0687,51.1221,5641.6043
2009-09-03 12:20:00,67.03,67.07,67.0,67.07,9026.566827366907,51.1221,51.1526,51.0992,51.1526,9026.5668
2009-09-03 12:25:00,67.09,67.14,67.05,67.12,8411.119089137346,51.1678,51.206,51.1373,51.1907,8411.1191
2009-09-03 12:30:00,67.13,67.21,67.1,67.21,13642.424864088624,51.1983,51.2594,51.1755,51.2594,13642.4249
2009-09-03 12:35:00,67.21,67.26,67.21,67.24,9129.14145040517,51.2594,51.2975,51.2594,51.2822,9129.1415
2009-09-03 12:40:00,67.25,67.28,67.23,67.23,5949.328136219099,51.2899,51.3127,51.2746,51.2746,5949.3281
2009-09-03 12:45:00,67.24,67.25,67.23,67.24,4718.432659759975,51.2822,51.2899,51.2746,51.2822,4718.4327
2009-09-03 12:50:00,67.24,67.27,67.21,67.27,8616.268335213868,51.2822,51.3051,51.2594,51.3051,8616.2683
2009-09-03 12:55:00,67.26,67.35,67.23,67.35,12411.5293876295,51.2975,51.3661,51.2746,51.3661,12411.5294
2009-09-03 13:00:00,67.34,67.39,67.34,67.39,11283.208534208636,51.3585,51.3966,51.3585,51.3966,11283.2085
2009-09-03 13:05:00,67.39,67.39,67.31,67.34,9026.566827366907,51.3966,51.3966,51.3356,51.3585,9026.5668
2009-09-03 13:10:00,67.37,67.37,67.35,67.35,2974.6640681095496,51.3814,51.3814,51.3661,51.3661,2974.6641
2009-09-03 13:15:00,67.34,67.36,67.34,67.36,7898.245973946045,51.3585,51.3738,51.3585,51.3738,7898.246
2009-09-03 13:20:00,67.35,67.37,67.32,67.35,10667.760795979077,51.3661,51.3814,51.3433,51.3661,10667.7608
2009-09-03 13:25:00,67.34,67.34,67.23,67.23,10154.887680787771,51.3585,51.3585,51.2746,51.2746,10154.8877
2009-09-03 13:30:00,67.24,67.28,67.16,67.17,10872.910042055595,51.2822,51.3127,51.2212,51.2289,10872.91
2009-09-03 13:35:00,67.17,67.21,67.14,67.15,21950.969330187712,51.2289,51.2594,51.206,51.2136,21950.9693
2009-09-03 13:40:00,67.15,67.17,67.1,67.1,6769.925120525182,51.2136,51.2289,51.1755,51.1755,6769.9251
2009-09-03 13:45:00,67.11,67.17,67.11,67.16,5231.305774951277,51.1831,51.2289,51.1831,51.2212,5231.3058
2009-09-03 13:50:00,67.16,67.19,67.15,67.16,7282.798235716484,51.2212,51.2441,51.2136,51.2212,7282.7982
2009-09-03 13:55:00,67.17,67.17,67.1,67.13,13334.700994973842,51.2289,51.2289,51.1755,51.1983,13334.701
2009-09-03 14:00:00,67.13,67.16,67.11,67.12,8616.268335213868,51.1983,51.2212,51.1831,51.1907,8616.2683
2009-09-03 14:05:00,67.11,67.12,67.02,67.03,8718.842958252128,51.1831,51.1907,51.1145,51.1221,8718.843
2009-09-03 14:10:00,67.02,67.04,66.99,67.01,11078.059288132115,51.1145,51.1297,51.0916,51.1068,11078.0593
2009-09-03 14:15:00,67.01,67.05,67.01,67.02,5641.604267104318,51.1068,51.1373,51.1068,51.1145,5641.6043
2009-09-03 14:20:00,67.02,67.05,66.98,67.05,10257.462303826032,51.1145,51.1373,51.0839,51.1373,10257.4623
2009-09-03 14:25:00,67.06,67.1,67.06,67.1,5026.156528874756,51.145,51.1755,51.145,51.1755,5026.1565
2009-09-03 14:30:00,67.09,67.12,67.07,67.12,6769.925120525182,51.1678,51.1907,51.1526,51.1907,6769.9251
2009-09-03 14:35:00,67.12,67.12,67.02,67.03,8103.395220022566,51.1907,51.1907,51.1145,51.1221,8103.3952
2009-09-03 14:40:00,67.03,67.03,66.97,67.0,11283.208534208636,51.1221,51.1221,51.0763,51.0992,11283.2085
2009-09-03 14:45:00,67.0,67.02,66.96,67.0,15181.044209662528,51.0992,51.1145,51.0687,51.0992,15181.0442
2009-09-03 14:50:00,67.01,67.09,67.01,67.07,7795.671350907785,51.1068,51.1678,51.1068,51.1526,7795.6714
2009-09-03 14:55:00,67.07,67.12,67.07,67.1,9436.86531951995,51.1526,51.1907,51.1526,51.1755,9436.8653
2009-09-03 15:00:00,67.1,67.12,67.07,67.09,14360.447225356444,51.1755,51.1907,51.1526,51.1678,14360.4472
2009-09-03 15:05:00,67.09,67.12,67.06,67.07,11693.507026361678,51.1678,51.1907,51.145,51.1526,11693.507
2009-09-03 15:10:00,67.09,67.12,67.08,67.12,11385.783157246897,51.1678,51.1907,51.1602,51.1907,11385.7832
2009-09-03 15:15:00,67.12,67.12,67.06,67.06,10975.484665093856,51.1907,51.1907,51.145,51.145,10975.4847
2009-09-03 15:20:00,67.07,67.11,67.05,67.09,14668.171094471229,51.1526,51.1831,51.1373,51.1678,14668.1711
2009-09-03 15:25:00,67.09,67.09,67.05,67.08,15283.61883270079,51.1678,51.1678,51.1373,51.1602,15283.6188
2009-09-03 15:30:00,67.09,67.2,67.09,67.16,26669.401989947684,51.1678,51.2517,51.1678,51.2212,26669.402
2009-09-03 15:35:00,67.17,67.19,67.14,67.16,18258.28290081034,51.2289,51.2441,51.206,51.2212,18258.2829
2009-09-03 15:40:00,67.16,67.18,67.11,67.18,27284.849728177247,51.2212,51.2365,51.1831,51.2365,27284.8497
2009-09-03 15:45:00,67.17,67.2,67.14,67.19,21745.82008411119,51.2289,51.2517,51.206,51.2441,21745.8201
2009-09-03 15:50:00,67.19,67.3,67.18,67.2,35080.52107908503,51.2441,51.328,51.2365,51.2517,35080.5211
2009-09-03 15:55:00,67.2,67.26,67.19,67.22,60313.87834649708,51.2517,51.2975,51.2441,51.267,60313.8783
2009-09-04 09:30:00,67.31,67.48,67.07,67.41,24207.61103702944,51.5766,51.7069,51.3927,51.6532,24207.611
2009-09-04 09:35:00,67.42,67.66,67.3,67.61,29951.789927172016,51.6609,51.8448,51.5689,51.8065,29951.7899
2009-09-04 09:40:00,67.58,67.74,67.58,67.69,20925.22309980511,51.7835,51.9061,51.7835,51.8678,20925.2231
2009-09-04 09:45:00,67.71,67.72,67.55,67.63,19181.45450815468,51.8831,51.8908,51.7605,51.8218,19181.4545
2009-09-04 09:50:00,67.61,67.84,67.56,67.84,20617.49923069033,51.8065,51.9827,51.7682,51.9827,20617.4992
2009-09-04 09:55:00,67.85,67.93,67.84,67.9,22156.11857626423,51.9904,52.0517,51.9827,52.0287,22156.1186
2009-09-04 10:00:00,67.9,67.93,67.78,67.78,17847.984408657296,52.0287,52.0517,51.9367,51.9367,17847.9844
2009-09-04 10:05:00,67.77,67.8,67.77,67.78,11898.656272438198,51.9291,51.9521,51.9291,51.9367,11898.6563
2009-09-04 10:10:00,67.78,67.8,67.77,67.78,8103.395220022566,51.9367,51.9521,51.9291,51.9367,8103.3952
2009-09-04 10:15:00,67.8,67.87,67.78,67.86,12719.25325674428,51.9521,52.0057,51.9367,51.998,12719.2533
2009-09-04 10:20:00,67.86,67.96,67.82,67.93,21438.09621499641,51.998,52.0747,51.9674,52.0517,21438.0962
2009-09-04 10:25:00,67.93,67.94,67.9,67.94,10360.036926864292,52.0517,52.0593,52.0287,52.0593,10360.0369
2009-09-04 10:30:00,67.93,67.97,67.93,67.96,17950.559031695557,52.0517,52.0823,52.0517,52.0747,17950.559
2009-09-04 10:35:00,67.95,67.96,67.91,67.92,7180.223612678223,52.067,52.0747,52.0364,52.044,7180.2236
2009-09-04 10:40:00,67.9,67.91,67.85,67.87,9026.566827366907,52.0287,52.0364,51.9904,52.0057,9026.5668
2009-09-04 10:45:00,67.86,67.9,67.86,67.88,5436.455021027798,51.998,52.0287,51.998,52.0134,5436.455
2009-09-04 10:50:00,67.87,67.96,67.87,67.96,10154.887680787771,52.0057,52.0747,52.0057,52.0747,10154.8877
2009-09-04 10:55:00,67.96,67.96,67.91,67.94,7795.671350907785,52.0747,52.0747,52.0364,52.0593,7795.6714
2009-09-04 11:00:00,67.94,67.96,67.83,67.88,11488.357780285158,52.0593,52.0747,51.9751,52.0134,11488.3578
2009-09-04 11:05:00,67.88,67.89,67.84,67.85,9539.43994255821,52.0134,52.021,51.9827,51.9904,9539.4399
2009-09-04 11:10:00,67.84,67.95,67.83,67.92,10360.036926864292,51.9827,52.067,51.9751,52.044,10360.0369
2009-09-04 11:15:00,67.91,67.94,67.87,67.9,8411.119089137346,52.0364,52.0593,52.0057,52.0287,8411.1191
2009-09-04 11:20:00,67.91,67.93,67.83,67.83,8718.842958252128,52.0364,52.0517,51.9751,51.9751,8718.843
2009-09-04 11:25:00,67.85,67.89,67.81,67.89,5026.156528874756,51.9904,52.021,51.9597,52.021,5026.1565
2009-09-04 11:30:00,67.88,67.92,67.83,67.89,8513.693712175607,52.0134,52.044,51.9751,52.021,8513.6937
2009-09-04 11:35:00,67.89,67.94,67.89,67.92,10667.760795979077,52.021,52.0593,52.021,52.044,10667.7608
2009-09-04 11:40:00,67.92,67.92,67.89,67.89,4718.432659759975,52.044,52.044,52.021,52.021,4718.4327
2009-09-04 11:45:00,67.87,67.9,67.86,67.88,4410.708790645194,52.0057,52.0287,51.998,52.0134,4410.7088
2009-09-04 11:50:00,67.89,67.96,67.89,67.95,6257.0520053338805,52.021,52.0747,52.021,52.067,6257.052
2009-09-04 11:55:00,67.96,68.07,67.96,68.04,12514.10401066776,52.0747,52.159,52.0747,52.136,12514.104
2009-09-04 12:00:00,68.07,68.09,68.03,68.03,10462.611549902556,52.159,52.1743,52.1283,52.1283,10462.6115
2009-09-04 12:05:00,68.03,68.12,68.02,68.1,14565.596471432968,52.1283,52.1973,52.1206,52.1819,14565.5965
2009-09-04 12:10:00,68.09,68.1,68.09,68.09,5539.029644066058,52.1743,52.1819,52.1743,52.1743,5539.0296
2009-09-04 12:15:00,68.09,68.11,68.02,68.04,11180.633911170376,52.1743,52.1896,52.1206,52.136,11180.6339
2009-09-04 12:20:00,68.05,68.08,68.04,68.07,8000.820596984306,52.1436,52.1666,52.136,52.159,8000.8206
2009-09-04 12:25:00,68.08,68.09,68.04,68.04,14155.297979279923,52.1666,52.1743,52.136,52.136,14155.298
2009-09-04 12:30:00,68.04,68.04,67.95,68.03,8718.842958252128,52.136,52.136,52.067,52.1283,8718.843
2009-09-04 12:35:00,68.0,68.04,68.0,68.02,4923.581905836496,52.1053,52.136,52.1053,52.1206,4923.5819
2009-09-04 12:40:00,68.03,68.05,68.03,68.04,6462.201251410401,52.1283,52.1436,52.1283,52.136,6462.2013
2009-09-04 12:45:00,68.04,68.07,68.04,68.05,10565.186172940814,52.136,52.159,52.136,52.1436,10565.1862
2009-09-04 12:50:00,68.06,68.08,68.04,68.05,9949.738434711251,52.1513,52.1666,52.136,52.1436,9949.7384
2009-09-04 12:55:00,68.05,68.1,68.05,68.06,5026.156528874756,52.1436,52.1819,52.1436,52.1513,5026.1565
2009-09-04 13:00:00,68.09,68.09,68.06,68.08,3590.111806339112,52.1743,52.1743,52.1513,52.1666,3590.1118
2009-09-04 13:05:00,68.09,68.11,68.07,68.08,9642.014565596472,52.1743,52.1896,52.159,52.1666,9642.0146
2009-09-04 13:10:00,68.09,68.18,68.09,68.17,8000.820596984306,52.1743,52.2432,52.1743,52.2356,8000.8206
2009-09-04 13:15:00,68.18,68.24,68.18,68.24,29644.06605805724,52.2432,52.2892,52.2432,52.2892,29644.0661
2009-09-04 13:20:00,68.24,68.36,68.23,68.36,6872.499743563442,52.2892,52.3812,52.2816,52.3812,6872.4997
2009-09-04 13:25:00,68.37,68.42,68.34,68.41,7077.648989639963,52.3888,52.4271,52.3658,52.4195,7077.649
2009-09-04 13:30:00,68.42,68.48,68.38,68.39,13129.551748897322,52.4271,52.4731,52.3965,52.4042,13129.5517
2009-09-04 13:35:00,68.41,68.41,68.34,68.36,8616.268335213868,52.4195,52.4195,52.3658,52.3812,8616.2683
2009-09-04 13:40:00,68.36,68.38,68.24,68.24,12411.5293876295,52.3812,52.3965,52.2892,52.2892,12411.5294
2009-09-04 13:45:00,68.23,68.24,68.17,68.17,5333.880397989537,52.2816,52.2892,52.2356,52.2356,5333.8804
2009-09-04 13:50:00,68.18,68.22,68.1,68.1,14360.447225356444,52.2432,52.2739,52.1819,52.1819,14360.4472
2009-09-04 13:55:00,68.11,68.12,68.09,68.09,10872.910042055595,52.1896,52.1973,52.1743,52.1743,10872.91
2009-09-04 14:00:00,68.1,68.17,68.1,68.14,12616.67863370602,52.1819,52.2356,52.1819,52.2126,12616.6786
2009-09-04 14:05:00,68.14,68.15,68.05,68.05,10257.462303826032,52.2126,52.2203,52.1436,52.1436,10257.4623
2009-09-04 14:10:00,68.05,68.08,68.01,68.02,10052.313057749512,52.1436,52.1666,52.113,52.1206,10052.3131
2009-09-04 14:15:00,68.02,68.02,67.94,67.98,15283.61883270079,52.1206,52.1206,52.0593,52.09,15283.6188
2009-09-04 14:20:00,67.97,68.0,67.97,67.99,5436.455021027798,52.0823,52.1053,52.0823,52.0977,5436.455
2009-09-04 14:25:00,68.0,68.07,67.97,68.0,29541.491435018976,52.1053,52.159,52.0823,52.1053,29541.4914
2009-09-04 14:30:00,68.01,68.01,67.87,67.92,15078.46958662427,52.113,52.113,52.0057,52.044,15078.4696
2009-09-04 14:35:00,67.92,68.01,67.9,67.99,14565.596471432968,52.044,52.113,52.0287,52.0977,14565.5965
2009-09-04 14:40:00,67.99,68.15,67.99,68.14,13642.424864088624,52.0977,52.2203,52.0977,52.2126,13642.4249
2009-09-04 14:45:00,68.15,68.24,68.15,68.22,13744.999487126885,52.2203,52.2892,52.2203,52.2739,13744.9995
2009-09-04 14:50:00,68.23,68.28,68.2,68.27,25848.805005641603,52.2816,52.3199,52.2586,52.3122,25848.805
2009-09-04 14:55:00,68.28,68.34,68.26,68.32,23284.43942968509,52.3199,52.3658,52.3045,52.3505,23284.4394
2009-09-04 15:00:00,68.32,68.35,68.24,68.24,32003.282387937223,52.3505,52.3735,52.2892,52.2892,32003.2824
2009-09-04 15:05:00,68.23,68.3,68.2,68.22,23694.737921838136,52.2816,52.3352,52.2586,52.2739,23694.7379
2009-09-04 15:10:00,68.22,68.26,68.21,68.24,14463.021848394706,52.2739,52.3045,52.2662,52.2892,14463.0218
2009-09-04 15:15:00,68.21,68.31,68.21,68.27,27489.99897425377,52.2662,52.3429,52.2662,52.3122,27489.999
2009-09-04 15:20:00,68.27,68.35,68.26,68.33,30669.81228843984,52.3122,52.3735,52.3045,52.3582,30669.8123
2009-09-04 15:25:00,68.33,68.34,68.27,68.32,24412.76028310596,52.3582,52.3658,52.3122,52.3505,24412.7603
2009-09-04 15:30:00,68.34,68.34,68.16,68.17,34875.37183300851,52.3658,52.3658,52.2279,52.2356,34875.3718
2009-09-04 15:35:00,68.18,68.27,68.17,68.24,21130.372345881628,52.2432,52.3122,52.2356,52.2892,21130.3723
2009-09-04 15:40:00,68.25,68.36,68.24,68.36,61955.07231510924,52.2969,52.3812,52.2892,52.3812,61955.0723
2009-09-04 15:45:00,68.36,68.52,68.34,68.43,90368.24289670736,52.3812,52.5038,52.3658,52.4348,90368.2429
2009-09-04 15:50:00,68.45,68.5,68.4,68.44,80110.78059288132,52.4501,52.4884,52.4118,52.4425,80110.7806
2009-09-04 15:55:00,68.44,68.5,68.32,68.5,104523.54087598728,52.4425,52.4884,52.3505,52.4884,104523.5409
2009-09-08 09:30:00,68.33,68.49,67.73,67.73,47799.77433582932,52.3582,52.4808,51.8984,51.8984,47799.7743
2009-09-08 09:35:00,67.76,67.76,67.47,67.62,34977.946456046775,51.9214,51.9214,51.6992,51.8141,34977.9465
2009-09-08 09:40:00,67.58,67.59,67.26,67.5,94163.50394912298,51.7835,51.7912,51.5383,51.7222,94163.5039
2009-09-08 09:45:00,67.54,67.8,67.43,67.76,11590.932403323415,51.7528,51.9521,51.6686,51.9214,11590.9324
2009-09-08 09:50:00,67.79,68.01,67.78,67.94,36003.69268642938,51.9444,52.113,51.9367,52.0593,36003.6927
2009-09-08 09:55:00,67.94,67.98,67.82,67.92,26053.954251718125,52.0593,52.09,51.9674,52.044,26053.9543
2009-09-08 10:00:00,67.91,67.95,67.76,67.87,25130.78264437378,52.0364,52.067,51.9214,52.0057,25130.7826
2009-09-08 10:05:00,67.85,67.95,67.75,67.87,19284.029131192943,51.9904,52.067,51.9138,52.0057,19284.0291
2009-09-08 10:10:00,67.87,67.98,67.86,67.98,7487.947481793004,52.0057,52.09,51.998,52.09,7487.9475
2009-09-08 10:15:00,67.96,68.0,67.85,67.93,10667.760795979077,52.0747,52.1053,51.9904,52.0517,10667.7608
2009-09-08 10:20:00,67.93,67.99,67.89,67.93,24617.90952918248,52.0517,52.0977,52.021,52.0517,24617.9095
2009-09-08 10:25:00,67.94,68.02,67.89,67.89,11590.932403323415,52.0593,52.1206,52.021,52.021,11590.9324
2009-09-08 10:30:00,67.88,67.96,67.86,67.95,14770.745717509488,52.0134,52.0747,51.998,52.067,14770.7457
2009-09-08 10:35:00,67.95,68.01,67.91,67.99,9436.86531951995,52.067,52.113,52.0364,52.0977,9436.8653
2009-09-08 10:40:00,68.0,68.05,67.99,68.0,10462.611549902556,52.1053,52.1436,52.0977,52.1053,10462.6115
2009-09-08 10:45:00,68.01,68.03,67.96,67.99,13539.850241050364,52.113,52.1283,52.0747,52.0977,13539.8502
2009-09-08 10:50:00,68.0,68.01,67.83,67.85,29951.789927172016,52.1053,52.113,51.9751,51.9904,29951.7899
2009-09-08 10:55:00,67.85,67.95,67.85,67.91,8411.119089137346,51.9904,52.067,51.9904,52.0364,8411.1191
2009-09-08 11:00:00,67.9,67.97,67.9,67.9,16001.641193968611,52.0287,52.0823,52.0287,52.0287,16001.6412
2009-09-08 11:05:00,67.91,67.93,67.9,67.9,5539.029644066058,52.0364,52.0517,52.0287,52.0287,5539.0296
2009-09-08 11:10:00,67.91,67.91,67.85,67.86,17745.40978561904,52.0364,52.0364,51.9904,51.998,17745.4098
2009-09-08 11:15:00,67.86,67.88,67.85,67.85,9026.566827366907,51.998,52.0134,51.9904,51.9904,9026.5668
2009-09-08 11:20:00,67.85,67.88,67.85,67.86,9642.014565596472,51.9904,52.0134,51.9904,51.998,9642.0146
2009-09-08 11:25:00,67.86,67.92,67.8,67.8,11385.783157246897,51.998,52.044,51.9521,51.9521,11385.7832
2009-09-08 11:30:00,67.81,67.82,67.71,67.71,25746.230382603346,51.9597,51.9674,51.8831,51.8831,25746.2304
2009-09-08 11:35:00,67.71,67.72,67.64,67.66,28618.31982767464,51.8831,51.8908,51.8295,51.8448,28618.3198
2009-09-08 11:40:00,67.66,67.67,67.56,67.56,15796.491947892093,51.8448,51.8525,51.7682,51.7682,15796.4919
2009-09-08 11:45:00,67.56,67.57,67.44,67.52,35285.670325161555,51.7682,51.7758,51.6762,51.7375,35285.6703
2009-09-08 11:50:00,67.54,67.54,67.37,67.37,18258.28290081034,51.7528,51.7528,51.6226,51.6226,18258.2829
2009-09-08 11:55:00,67.37,67.43,67.36,67.43,14668.171094471229,51.6226,51.6686,51.6149,51.6686,14668.1711
2009-09-08 12:00:00,67.43,67.48,67.39,67.39,17335.111293465994,51.6686,51.7069,51.6379,51.6379,17335.1113
2009-09-08 12:05:00,67.39,67.41,67.39,67.39,20207.200738537285,51.6379,51.6532,51.6379,51.6379,20207.2007
2009-09-08 12:10:00,67.4,67.44,67.39,67.4,25951.379628679864,51.6456,51.6762,51.6379,51.6456,25951.3796
2009-09-08 12:15:00,67.4,67.44,67.4,67.43,10667.760795979077,51.6456,51.6762,51.6456,51.6686,10667.7608
2009-09-08 12:20:00,67.44,67.44,67.41,67.41,24207.61103702944,51.6762,51.6762,51.6532,51.6532,24207.611
2009-09-08 12:25:00,67.42,67.42,67.39,67.39,22053.54395322597,51.6609,51.6609,51.6379,51.6379,22053.544
2009-09-08 12:30:00,67.4,67.43,67.38,67.38,45748.28187506411,51.6456,51.6686,51.6302,51.6302,45748.2819
2009-09-08 12:35:00,67.38,67.39,67.36,67.38,18053.13365473381,51.6302,51.6379,51.6149,51.6302,18053.1337
2009-09-08 12:40:00,67.38,67.4,67.38,67.39,31182.68540363114,51.6302,51.6456,51.6302,51.6379,31182.6854
2009-09-08 12:45:00,67.39,67.42,67.39,67.41,15591.34270181557,51.6379,51.6609,51.6379,51.6532,15591.3427
2009-09-08 12:50:00,67.42,67.42,67.39,67.4,10565.186172940814,51.6609,51.6609,51.6379,51.6456,10565.1862
2009-09-08 12:55:00,67.39,67.39,67.34,67.36,29336.342188942454,51.6379,51.6379,51.5996,51.6149,29336.3422
2009-09-08 13:00:00,67.37,67.39,67.37,67.39,14975.894963586008,51.6226,51.6379,51.6226,51.6379,14975.895
2009-09-08 13:05:00,67.39,67.39,67.35,67.35,13437.275618012103,51.6379,51.6379,51.6073,51.6073,13437.2756
2009-09-08 13:10:00,67.35,67.37,67.28,67.31,60006.15447738229,51.6073,51.6226,51.5536,51.5766,60006.1545
2009-09-08 13:15:00,67.29,67.33,67.29,67.31,5333.880397989537,51.5613,51.5919,51.5613,51.5766,5333.8804
2009-09-08 13:20:00,67.31,67.33,67.31,67.32,12001.23089547646,51.5766,51.5919,51.5766,51.5843,12001.2309
2009-09-08 13:25:00,67.33,67.33,67.29,67.3,5846.753513180839,51.5919,51.5919,51.5613,51.5689,5846.7535
2009-09-08 13:30:00,67.3,67.32,67.29,67.31,5641.604267104318,51.5689,51.5843,51.5613,51.5766,5641.6043
2009-09-08 13:35:00,67.31,67.31,67.3,67.3,7077.648989639963,51.5766,51.5766,51.5689,51.5689,7077.649
2009-09-08 13:40:00,67.31,67.34,67.3,67.31,11488.357780285158,51.5766,51.5996,51.5689,51.5766,11488.3578
2009-09-08 13:45:00,67.32,67.32,67.31,67.31,11898.656272438198,51.5843,51.5843,51.5766,51.5766,11898.6563
2009-09-08 13:50:00,67.31,67.32,67.31,67.31,9949.738434711251,51.5766,51.5843,51.5766,51.5766,9949.7384
2009-09-08 13:55:00,67.32,67.34,67.31,67.31,20925.22309980511,51.5843,51.5996,51.5766,51.5766,20925.2231
2009-09-08 14:00:00,67.32,67.35,67.3,67.31,22976.71556057032,51.5843,51.6073,51.5689,51.5766,22976.7156
2009-09-08 14:05:00,67.3,67.34,67.3,67.32,14565.596471432968,51.5689,51.5996,51.5689,51.5843,14565.5965
2009-09-08 14:10:00,67.31,67.32,67.28,67.31,18463.43214688686,51.5766,51.5843,51.5536,51.5766,18463.4321
2009-09-08 14:15:00,67.32,67.36,67.3,67.32,46056.00574417889,51.5843,51.6149,51.5689,51.5843,46056.0057
2009-09-08 14:20:00,67.33,67.33,67.27,67.29,18258.28290081034,51.5919,51.5919,51.546,51.5613,18258.2829
2009-09-08 14:25:00,67.3,67.33,67.29,67.33,8821.417581290389,51.5689,51.5919,51.5613,51.5919,8821.4176
2009-09-08 14:30:00,67.33,67.35,67.28,67.32,29028.61831982768,51.5919,51.6073,51.5536,51.5843,29028.6183
2009-09-08 14:35:00,67.32,67.35,67.28,67.28,104318.39162991077,51.5843,51.6073,51.5536,51.5536,104318.3916
2009-09-08 14:40:00,67.28,67.39,67.28,67.37,35798.543440352856,51.5536,51.6379,51.5536,51.6226,35798.5434
2009-09-08 14:45:00,67.38,67.44,67.37,67.43,35695.96881731459,51.6302,51.6762,51.6226,51.6686,35695.9688
2009-09-08 14:50:00,67.43,67.43,67.37,67.37,42363.31931480152,51.6686,51.6686,51.6226,51.6226,42363.3193
2009-09-08 14:55:00,67.38,67.43,67.36,67.42,55185.14719458406,51.6302,51.6686,51.6149,51.6609,55185.1472
2009-09-08 15:00:00,67.41,67.43,67.36,67.43,38157.75977023284,51.6532,51.6686,51.6149,51.6686,38157.7598
2009-09-08 15:05:00,67.44,67.44,67.37,67.38,31285.2600266694,51.6762,51.6762,51.6226,51.6302,31285.26
2009-09-08 15:10:00,67.38,67.39,67.35,67.36,26361.678120832905,51.6302,51.6379,51.6073,51.6149,26361.6781
2009-09-08 15:15:00,67.37,67.41,67.37,67.41,30977.53615755462,51.6226,51.6532,51.6226,51.6532,30977.5362
2009-09-08 15:20:00,67.41,67.42,67.32,67.39,44107.08790645194,51.6532,51.6609,51.5843,51.6379,44107.0879
2009-09-08 15:25:00,67.38,67.4,67.34,67.37,19591.753000307723,51.6302,51.6456,51.5996,51.6226,19591.753
2009-09-08 15:30:00,67.37,67.38,67.36,67.36,39286.0806236537,51.6226,51.6302,51.6149,51.6149,39286.0806
2009-09-08 15:35:00,67.38,67.39,67.34,67.34,51389.88614216843,51.6302,51.6379,51.5996,51.5996,51389.8861
2009-09-08 15:40:00,67.35,67.38,67.32,67.32,55698.02030977536,51.6073,51.6302,51.5843,51.5843,55698.0203
2009-09-08 15:45:00,67.32,67.33,67.28,67.31,43594.21479126064,51.5843,51.5919,51.5536,51.5766,43594.2148
2009-09-08 15:50:00,67.32,67.42,67.31,67.41,65750.33336752487,51.5843,51.6609,51.5766,51.6532,65750.3334
2009-09-08 15:55:00,67.42,67.5,67.36,67.38,136629.39788696275,51.6609,51.7222,51.6149,51.6302,136629.3979
2009-09-09 09:30:00,67.51,67.97,67.51,67.95,48517.79669709714,51.7299,52.0823,51.7299,52.067,48517.7967
2009-09-09 09:35:00,67.84,68.02,67.67,67.73,47799.77433582932,51.9827,52.1206,51.8525,51.8984,47799.7743
2009-09-09 09:40:00,67.75,67.94,67.7,67.76,40311.82685403631,51.9138,52.0593,51.8754,51.9214,40311.8269
2009-09-09 09:45:00,67.76,67.82,67.73,67.73,21540.670838034668,51.9214,51.9674,51.8984,51.8984,21540.6708
2009-09-09 09:50:00,67.73,67.86,67.73,67.76,41337.57308441892,51.8984,51.998,51.8984,51.9214,41337.5731
2009-09-09 09:55:00,67.77,68.0,67.76,67.86,67288.95271309877,51.9291,52.1053,51.9214,51.998,67288.9527
2009-09-09 10:00:00,67.88,68.04,67.88,68.03,24412.76028310596,52.0134,52.136,52.0134,52.1283,24412.7603
2009-09-09 10:05:00,68.0,68.05,68.0,68.03,14975.894963586008,52.1053,52.1436,52.1053,52.1283,14975.895
2009-09-09 10:10:00,68.04,68.06,67.98,67.98,29951.789927172016,52.136,52.1513,52.09,52.09,29951.7899
2009-09-09 10:15:00,68.01,68.04,67.99,68.02,13232.126371935585,52.113,52.136,52.0977,52.1206,13232.1264
2009-09-09 10:20:00,68.01,68.03,67.95,67.95,8821.417581290389,52.113,52.1283,52.067,52.067,8821.4176
2009-09-09 10:25:00,67.94,68.02,67.94,68.0,17642.835162580777,52.0593,52.1206,52.0593,52.1053,17642.8352
2009-09-09 10:30:00,68.01,68.16,67.99,68.14,20720.073853728587,52.113,52.2279,52.0977,52.2126,20720.0739
2009-09-09 10:35:00,68.16,68.24,68.01,68.23,49543.54292747974,52.2279,52.2892,52.113,52.2816,49543.5429
2009-09-09 10:40:00,68.23,68.27,68.2,68.24,18155.70827777208,52.2816,52.3122,52.2586,52.2892,18155.7083
2009-09-09 10:45:00,68.23,68.24,68.2,68.24,18360.8575238486,52.2816,52.2892,52.2586,52.2892,18360.8575
2009-09-09 10:50:00,68.24,68.24,68.2,68.22,18771.15601600164,52.2892,52.2892,52.2586,52.2739,18771.156
2009-09-09 10:55:00,68.22,68.33,68.21,68.33,21027.797722843367,52.2739,52.3582,52.2662,52.3582,21027.7977
2009-09-09 11:00:00,68.33,68.45,68.33,68.41,22258.69319930249,52.3582,52.4501,52.3582,52.4195,22258.6932
2009-09-09 11:05:00,68.41,68.46,68.41,68.43,20104.626115499024,52.4195,52.4578,52.4195,52.4348,20104.6261
2009-09-09 11:10:00,68.44,68.51,68.4,68.51,15899.06657093035,52.4425,52.4961,52.4118,52.4961,15899.0666
2009-09-09 11:15:00,68.52,68.58,68.49,68.55,30772.386911478097,52.5038,52.5497,52.4808,52.5268,30772.3869
2009-09-09 11:20:00,68.56,68.62,68.56,68.61,12924.402502820802,52.5344,52.5804,52.5344,52.5727,12924.4025
2009-09-09 11:25:00,68.62,68.63,68.59,68.62,8513.693712175607,52.5804,52.5881,52.5574,52.5804,8513.6937
2009-09-09 11:30:00,68.62,68.66,68.6,68.62,18873.7306390399,52.5804,52.611,52.5651,52.5804,18873.7306
2009-09-09 11:35:00,68.61,68.61,68.54,68.59,16822.238178274692,52.5727,52.5727,52.5191,52.5574,16822.2382
2009-09-09 11:40:00,68.59,68.69,68.59,68.67,21848.39470714945,52.5574,52.634,52.5574,52.6187,21848.3947
2009-09-09 11:45:00,68.66,68.67,68.61,68.61,21438.09621499641,52.611,52.6187,52.5727,52.5727,21438.0962
2009-09-09 11:50:00,68.62,68.63,68.57,68.57,25438.506513488563,52.5804,52.5881,52.5421,52.5421,25438.5065
2009-09-09 11:55:00,68.57,68.61,68.56,68.61,8205.969843060826,52.5421,52.5727,52.5344,52.5727,8205.9698
2009-09-09 12:00:00,68.6,68.63,68.59,68.63,13950.148733203405,52.5651,52.5881,52.5574,52.5881,13950.1487
2009-09-09 12:05:00,68.63,68.65,68.6,68.6,18053.13365473381,52.5881,52.6034,52.5651,52.5651,18053.1337
2009-09-09 12:10:00,68.61,68.61,68.59,68.59,13026.977125859064,52.5727,52.5727,52.5574,52.5574,13026.9771
2009-09-09 12:15:00,68.6,68.64,68.56,68.58,31285.2600266694,52.5651,52.5957,52.5344,52.5497,31285.26
2009-09-09 12:20:00,68.56,68.56,68.52,68.54,6564.775874448661,52.5344,52.5344,52.5038,52.5191,6564.7759
2009-09-09 12:25:00,68.54,68.57,68.52,68.56,3897.8356754538927,52.5191,52.5421,52.5038,52.5344,3897.8357
2009-09-09 12:30:00,68.55,68.58,68.52,68.53,11385.783157246897,52.5268,52.5497,52.5038,52.5114,11385.7832
2009-09-09 12:35:00,68.53,68.55,68.52,68.55,8103.395220022566,52.5114,52.5268,52.5038,52.5268,8103.3952
2009-09-09 12:40:00,68.55,68.58,68.51,68.58,13539.850241050364,52.5268,52.5497,52.4961,52.5497,13539.8502
2009-09-09 12:45:00,68.58,68.58,68.53,68.54,20925.22309980511,52.5497,52.5497,52.5114,52.5191,20925.2231
2009-09-09 12:50:00,68.55,68.55,68.54,68.55,11796.081649399935,52.5268,52.5268,52.5191,52.5268,11796.0816
2009-09-09 12:55:00,68.55,68.58,68.54,68.58,11693.507026361678,52.5268,52.5497,52.5191,52.5497,11693.507
2009-09-09 13:00:00,68.56,68.63,68.54,68.63,25233.35726741204,52.5344,52.5881,52.5191,52.5881,25233.3573
2009-09-09 13:05:00,68.62,68.67,68.59,68.62,15591.34270181557,52.5804,52.6187,52.5574,52.5804,15591.3427
2009-09-09 13:10:00,68.62,68.68,68.62,68.67,10462.611549902556,52.5804,52.6264,52.5804,52.6187,10462.6115
2009-09-09 13:15:00,68.67,68.72,68.65,68.68,20309.775361575543,52.6187,52.657,52.6034,52.6264,20309.7754
2009-09-09 13:20:00,68.68,68.73,68.68,68.72,7898.245973946045,52.6264,52.6647,52.6264,52.657,7898.246
2009-09-09 13:25:00,68.72,68.73,68.71,68.71,10565.186172940814,52.657,52.6647,52.6494,52.6494,10565.1862
2009-09-09 13:30:00,68.71,68.75,68.71,68.74,12001.23089547646,52.6494,52.68,52.6494,52.6723,12001.2309
2009-09-09 13:35:00,68.74,68.81,68.73,68.81,11385.783157246897,52.6723,52.726,52.6647,52.726,11385.7832
2009-09-09 13:40:00,68.8,68.83,68.8,68.82,18566.00676992512,52.7183,52.7413,52.7183,52.7336,18566.0068
2009-09-09 13:45:00,68.83,68.83,68.8,68.82,7282.798235716484,52.7413,52.7413,52.7183,52.7336,7282.7982
2009-09-09 13:50:00,68.8,68.83,68.8,68.81,9642.014565596472,52.7183,52.7413,52.7183,52.726,9642.0146
2009-09-09 13:55:00,68.8,68.81,68.71,68.71,21540.670838034668,52.7183,52.726,52.6494,52.6494,21540.6708
2009-09-09 14:00:00,68.71,68.75,68.7,68.7,13129.551748897322,52.6494,52.68,52.6417,52.6417,13129.5517
2009-09-09 14:05:00,68.69,68.7,68.64,68.65,13847.574110165144,52.634,52.6417,52.5957,52.6034,13847.5741
2009-09-09 14:10:00,68.62,68.65,68.56,68.57,13129.551748897322,52.5804,52.6034,52.5344,52.5421,13129.5517
2009-09-09 14:15:00,68.57,68.58,68.46,68.48,16411.939686121652,52.5421,52.5497,52.4578,52.4731,16411.9397
2009-09-09 14:20:00,68.48,68.49,68.4,68.4,24515.33490614422,52.4731,52.4808,52.4118,52.4118,24515.3349
2009-09-09 14:25:00,68.4,68.46,68.4,68.45,14155.297979279923,52.4118,52.4578,52.4118,52.4501,14155.298
2009-09-09 14:30:00,68.44,68.51,68.44,68.5,17950.559031695557,52.4425,52.4961,52.4425,52.4884,17950.559
2009-09-09 14:35:00,68.5,68.51,68.48,68.5,12616.67863370602,52.4884,52.4961,52.4731,52.4884,12616.6786
2009-09-09 14:40:00,68.5,68.55,68.46,68.54,20822.648476766848,52.4884,52.5268,52.4578,52.5191,20822.6485
2009-09-09 14:45:00,68.55,68.57,68.47,68.48,20514.924607652065,52.5268,52.5421,52.4655,52.4731,20514.9246
2009-09-09 14:50:00,68.49,68.53,68.44,68.51,17847.984408657296,52.4808,52.5114,52.4425,52.4961,17847.9844
2009-09-09 14:55:00,68.52,68.53,68.48,68.52,16822.238178274692,52.5038,52.5114,52.4731,52.5038,16822.2382
2009-09-09 15:00:00,68.53,68.58,68.51,68.55,22053.54395322597,52.5114,52.5497,52.4961,52.5268,22053.544
2009-09-09 15:05:00,68.55,68.62,68.55,68.62,14873.320340547749,52.5268,52.5804,52.5268,52.5804,14873.3203
2009-09-09 15:10:00,68.61,68.65,68.55,68.64,15488.76807877731,52.5727,52.6034,52.5268,52.5957,15488.7681
2009-09-09 15:15:00,68.63,68.65,68.59,68.61,15078.46958662427,52.5881,52.6034,52.5574,52.5727,15078.4696
2009-09-09 15:20:00,68.61,68.65,68.58,68.65,15899.06657093035,52.5727,52.6034,52.5497,52.6034,15899.0666
2009-09-09 15:25:00,68.64,68.7,68.63,68.68,17232.536670427737,52.5957,52.6417,52.5881,52.6264,17232.5367
2009-09-09 15:30:00,68.67,68.71,68.59,68.61,32413.580880090263,52.6187,52.6494,52.5574,52.5727,32413.5809
2009-09-09 15:35:00,68.61,68.63,68.55,68.58,19591.753000307723,52.5727,52.5881,52.5268,52.5497,19591.753
2009-09-09 15:40:00,68.58,68.68,68.57,68.58,33644.476356549385,52.5497,52.6264,52.5421,52.5497,33644.4764
2009-09-09 15:45:00,68.58,68.69,68.57,68.66,25643.65575956508,52.5497,52.634,52.5421,52.611,25643.6558
2009-09-09 15:50:00,68.66,68.73,68.55,68.55,38670.632885424144,52.611,52.6647,52.5268,52.5268,38670.6329
2009-09-09 15:55:00,68.55,68.56,68.49,68.56,72622.83311108832,52.5268,52.5344,52.4808,52.5344,72622.8331
2009-09-10 09:30:00,68.86,69.12,68.68,68.79,71597.08688070571,52.7643,52.9635,52.6264,52.7107,71597.0869
2009-09-10 09:35:00,68.79,68.8,68.6,68.65,18976.30526207816,52.7107,52.7183,52.5651,52.6034,18976.3053
2009-09-10 09:40:00,68.7,68.7,68.5,68.57,7898.245973946045,52.6417,52.6417,52.4884,52.5421,7898.246
2009-09-10 09:45:00,68.58,68.64,68.51,68.55,5744.178890142579,52.5497,52.5957,52.4961,52.5268,5744.1789
2009-09-10 09:50:00,68.55,68.62,68.54,68.62,7487.947481793004,52.5268,52.5804,52.5191,52.5804,7487.9475
2009-09-10 09:55:00,68.58,68.69,68.58,68.68,7077.648989639963,52.5497,52.634,52.5497,52.6264,7077.649
2009-09-10 10:00:00,68.68,68.8,68.68,68.76,17027.387424351215,52.6264,52.7183,52.6264,52.6877,17027.3874
2009-09-10 10:05:00,68.76,68.76,68.69,68.69,13026.977125859064,52.6877,52.6877,52.634,52.634,13026.9771
2009-09-10 10:10:00,68.7,68.72,68.62,68.62,9436.86531951995,52.6417,52.657,52.5804,52.5804,9436.8653
2009-09-10 10:15:00,68.61,68.61,68.57,68.6,5231.305774951277,52.5727,52.5727,52.5421,52.5651,5231.3058
2009-09-10 10:20:00,68.59,68.59,68.49,68.52,9436.86531951995,52.5574,52.5574,52.4808,52.5038,9436.8653
2009-09-10 10:25:00,68.52,68.58,68.49,68.53,9129.14145040517,52.5038,52.5497,52.4808,52.5114,9129.1415
2009-09-10 10:30:00,68.55,68.55,68.42,68.46,11796.081649399935,52.5268,52.5268,52.4271,52.4578,11796.0816
2009-09-10 10:35:00,68.48,68.57,68.45,68.57,7590.522104831264,52.4731,52.5421,52.4501,52.5421,7590.5221
2009-09-10 10:40:00,68.55,68.64,68.55,68.62,8718.842958252128,52.5268,52.5957,52.5268,52.5804,8718.843
2009-09-10 10:45:00,68.62,68.66,68.57,68.6,15796.491947892093,52.5804,52.611,52.5421,52.5651,15796.4919
2009-09-10 10:50:00,68.61,68.66,68.58,68.6,18053.13365473381,52.5727,52.611,52.5497,52.5651,18053.1337
2009-09-10 10:55:00,68.59,68.64,68.58,68.59,10360.036926864292,52.5574,52.5957,52.5497,52.5574,10360.0369
2009-09-10 11:00:00,68.59,68.66,68.59,68.66,10667.760795979077,52.5574,52.611,52.5574,52.611,10667.7608
2009-09-10 11:05:00,68.65,68.76,68.65,68.73,9847.163811672992,52.6034,52.6877,52.6034,52.6647,9847.1638
2009-09-10 11:10:00,68.73,68.73,68.6,68.64,10052.313057749512,52.6647,52.6647,52.5651,52.5957,10052.3131
2009-09-10 11:15:00,68.64,68.66,68.59,68.61,6872.499743563442,52.5957,52.611,52.5574,52.5727,6872.4997
2009-09-10 11:20:00,68.61,68.62,68.58,68.59,7282.798235716484,52.5727,52.5804,52.5497,52.5574,7282.7982
2009-09-10 11:25:00,68.59,68.62,68.59,68.61,4205.559544568673,52.5574,52.5804,52.5574,52.5727,4205.5595
2009-09-10 11:30:00,68.6,68.61,68.58,68.61,4000.410298492153,52.5651,52.5727,52.5497,52.5727,4000.4103
2009-09-10 11:35:00,68.59,68.66,68.58,68.6,14975.894963586008,52.5574,52.611,52.5497,52.5651,14975.895
2009-09-10 11:40:00,68.59,68.59,68.52,68.56,11283.208534208636,52.5574,52.5574,52.5038,52.5344,11283.2085
2009-09-10 11:45:00,68.56,68.69,68.55,68.67,21335.52159195815,52.5344,52.634,52.5268,52.6187,21335.5216
2009-09-10 11:50:00,68.66,68.71,68.64,68.71,10872.910042055595,52.611,52.6494,52.5957,52.6494,10872.91
2009-09-10 11:55:00,68.7,68.7,68.66,68.67,6257.0520053338805,52.6417,52.6417,52.611,52.6187,6257.052
2009-09-10 12:00:00,68.67,68.69,68.64,68.68,9129.14145040517,52.6187,52.634,52.5957,52.6264,9129.1415
2009-09-10 12:05:00,68.67,68.68,68.67,68.68,11385.783157246897,52.6187,52.6264,52.6187,52.6264,11385.7832
2009-09-10 12:10:00,68.69,68.74,68.69,68.73,13437.275618012103,52.634,52.6723,52.634,52.6647,13437.2756
2009-09-10 12:15:00,68.75,68.81,68.74,68.8,8000.820596984306,52.68,52.726,52.6723,52.7183,8000.8206
2009-09-10 12:20:00,68.81,68.81,68.79,68.8,11693.507026361678,52.726,52.726,52.7107,52.7183,11693.507
2009-09-10 12:25:00,68.8,68.81,68.78,68.8,17437.685916504255,52.7183,52.726,52.703,52.7183,17437.6859
2009-09-10 12:30:00,68.79,68.79,68.74,68.75,11180.633911170376,52.7107,52.7107,52.6723,52.68,11180.6339
2009-09-10 12:35:00,68.74,68.79,68.73,68.79,8923.992204328648,52.6723,52.7107,52.6647,52.7107,8923.9922
2009-09-10 12:40:00,68.8,68.83,68.79,68.83,7180.223612678223,52.7183,52.7413,52.7107,52.7413,7180.2236
2009-09-10 12:45:00,68.84,68.84,68.8,68.82,5539.029644066058,52.749,52.749,52.7183,52.7336,5539.0296
2009-09-10 12:50:00,68.82,68.84,68.82,68.84,11283.208534208636,52.7336,52.749,52.7336,52.749,11283.2085
2009-09-10 12:55:00,68.84,68.87,68.83,68.87,12103.80551851472,52.749,52.772,52.7413,52.772,12103.8055
2009-09-10 13:00:00,68.86,68.88,68.84,68.86,14975.894963586008,52.7643,52.7796,52.749,52.7643,14975.895
2009-09-10 13:05:00,68.87,68.92,68.85,68.87,11796.081649399935,52.772,52.8103,52.7566,52.772,11796.0816
2009-09-10 13:10:00,68.88,68.89,68.87,68.87,9539.43994255821,52.7796,52.7873,52.772,52.772,9539.4399
2009-09-10 13:15:00,68.87,68.94,68.81,68.82,15283.61883270079,52.772,52.8256,52.726,52.7336,15283.6188
2009-09-10 13:20:00,68.81,68.86,68.81,68.85,7077.648989639963,52.726,52.7643,52.726,52.7566,7077.649
2009-09-10 13:25:00,68.86,68.89,68.85,68.88,7180.223612678223,52.7643,52.7873,52.7566,52.7796,7180.2236
2009-09-10 13:30:00,68.9,68.93,68.87,68.89,8616.268335213868,52.7949,52.8179,52.772,52.7873,8616.2683
2009-09-10 13:35:00,68.88,68.92,68.88,68.9,7795.671350907785,52.7796,52.8103,52.7796,52.7949,7795.6714
2009-09-10 13:40:00,68.9,68.96,68.89,68.94,19284.029131192943,52.7949,52.8409,52.7873,52.8256,19284.0291
2009-09-10 13:45:00,68.94,69.07,68.94,69.07,12206.38014155298,52.8256,52.9252,52.8256,52.9252,12206.3801
2009-09-10 13:50:00,69.07,69.13,69.05,69.11,22566.41706841727,52.9252,52.9712,52.9099,52.9559,22566.4171
2009-09-10 13:55:00,69.11,69.11,68.99,68.99,17745.40978561904,52.9559,52.9559,52.8639,52.8639,17745.4098
2009-09-10 14:00:00,69.01,69.05,68.99,69.04,6257.0520053338805,52.8792,52.9099,52.8639,52.9022,6257.052
2009-09-10 14:05:00,69.04,69.07,69.02,69.06,11898.656272438198,52.9022,52.9252,52.8869,52.9175,11898.6563
2009-09-10 14:10:00,69.07,69.15,69.07,69.15,17129.962047389476,52.9252,52.9865,52.9252,52.9865,17129.962
2009-09-10 14:15:00,69.15,69.22,69.15,69.21,26259.103497794644,52.9865,53.0402,52.9865,53.0325,26259.1035
2009-09-10 14:20:00,69.21,69.22,69.2,69.21,17232.536670427737,53.0325,53.0402,53.0248,53.0325,17232.5367
2009-09-10 14:25:00,69.21,69.26,69.21,69.25,17950.559031695557,53.0325,53.0708,53.0325,53.0631,17950.559
2009-09-10 14:30:00,69.25,69.26,69.19,69.2,9949.738434711251,53.0631,53.0708,53.0172,53.0248,9949.7384
2009-09-10 14:35:00,69.2,69.21,69.11,69.13,12514.10401066776,53.0248,53.0325,52.9559,52.9712,12514.104
2009-09-10 14:40:00,69.12,69.19,69.12,69.19,12514.10401066776,52.9635,53.0172,52.9635,53.0172,12514.104
2009-09-10 14:45:00,69.19,69.21,69.18,69.2,10257.462303826032,53.0172,53.0325,53.0095,53.0248,10257.4623
2009-09-10 14:50:00,69.2,69.23,69.2,69.22,28105.44671248333,53.0248,53.0478,53.0248,53.0402,28105.4467
2009-09-10 14:55:00,69.22,69.28,69.21,69.26,21848.39470714945,53.0402,53.0861,53.0325,53.0708,21848.3947
2009-09-10 15:00:00,69.26,69.27,69.22,69.24,23181.86480664684,53.0708,53.0785,53.0402,53.0555,23181.8648
2009-09-10 15:05:00,69.25,69.25,69.16,69.18,27489.99897425377,53.0631,53.0631,52.9942,53.0095,27489.999
2009-09-10 15:10:00,69.17,69.18,69.04,69.05,29131.19294286593,53.0018,53.0095,52.9022,52.9099,29131.1929
2009-09-10 15:15:00,69.05,69.06,68.99,68.99,15899.06657093035,52.9099,52.9175,52.8639,52.8639,15899.0666
2009-09-10 15:20:00,69.0,69.05,68.99,69.04,15899.06657093035,52.8716,52.9099,52.8639,52.9022,15899.0666
2009-09-10 15:25:00,69.05,69.13,69.04,69.12,17642.835162580777,52.9099,52.9712,52.9022,52.9635,17642.8352
2009-09-10 15:30:00,69.12,69.13,69.1,69.12,22771.5663144938,52.9635,52.9712,52.9482,52.9635,22771.5663
2009-09-10 15:35:00,69.11,69.12,69.09,69.09,17847.984408657296,52.9559,52.9635,52.9405,52.9405,17847.9844
2009-09-10 15:40:00,69.09,69.14,69.09,69.1,32926.45399528157,52.9405,52.9789,52.9405,52.9482,32926.454
2009-09-10 15:45:00,69.1,69.17,69.1,69.16,31182.68540363114,52.9482,53.0018,52.9482,52.9942,31182.6854
2009-09-10 15:50:00,69.15,69.16,69.07,69.1,46876.60272848497,52.9865,52.9942,52.9252,52.9482,46876.6027
2009-09-10 15:55:00,69.09,69.17,69.05,69.13,94881.5263103908,52.9405,53.0018,52.9099,52.9712,94881.5263
2009-09-11 09:30:00,69.36,69.36,69.15,69.3,99394.80972407426,53.1474,53.1474,52.9865,53.1015,99394.8097
2009-09-11 09:35:00,69.3,69.61,69.3,69.53,34259.92409477895,53.1015,53.339,53.1015,53.2777,34259.9241
2009-09-11 09:40:00,69.49,69.58,69.27,69.33,7898.245973946045,53.247,53.316,53.0785,53.1244,7898.246
2009-09-11 09:45:00,69.36,69.4,69.27,69.3,10565.186172940814,53.1474,53.1781,53.0785,53.1015,10565.1862
2009-09-11 09:50:00,69.3,69.3,69.17,69.2,28413.17058159811,53.1015,53.1015,53.0018,53.0248,28413.1706
2009-09-11 09:55:00,69.2,69.24,69.16,69.2,18976.30526207816,53.0248,53.0555,52.9942,53.0248,18976.3053
2009-09-11 10:00:00,69.19,69.26,69.19,69.22,20309.775361575543,53.0172,53.0708,53.0172,53.0402,20309.7754
2009-09-11 10:05:00,69.22,69.26,69.21,69.25,13026.977125859064,53.0402,53.0708,53.0325,53.0631,13026.9771
2009-09-11 10:10:00,69.21,69.25,69.21,69.22,15181.044209662528,53.0325,53.0631,53.0325,53.0402,15181.0442
2009-09-11 10:15:00,69.22,69.23,69.17,69.17,16719.663555236435,53.0402,53.0478,53.0018,53.0018,16719.6636
2009-09-11 10:20:00,69.15,69.24,69.15,69.21,12514.10401066776,52.9865,53.0555,52.9865,53.0325,12514.104
2009-09-11 10:25:00,69.22,69.25,69.13,69.16,24720.48415222074,53.0402,53.0631,52.9712,52.9942,24720.4842
2009-09-11 10:30:00,69.17,69.19,69.13,69.15,10052.313057749512,53.0018,53.0172,52.9712,52.9865,10052.3131
2009-09-11 10:35:00,69.15,69.28,69.15,69.27,17745.40978561904,52.9865,53.0861,52.9865,53.0785,17745.4098
2009-09-11 10:40:00,69.28,69.32,69.23,69.23,8103.395220022566,53.0861,53.1168,53.0478,53.0478,8103.3952
2009-09-11 10:45:00,69.25,69.34,69.25,69.34,8513.693712175607,53.0631,53.1321,53.0631,53.1321,8513.6937
2009-09-11 10:50:00,69.34,69.36,69.33,69.36,8513.693712175607,53.1321,53.1474,53.1244,53.1474,8513.6937
2009-09-11 10:55:00,69.36,69.41,69.36,69.4,6462.201251410401,53.1474,53.1857,53.1474,53.1781,6462.2013
2009-09-11 11:00:00,69.4,69.41,69.35,69.38,8000.820596984306,53.1781,53.1857,53.1398,53.1628,8000.8206
2009-09-11 11:05:00,69.38,69.41,69.36,69.38,8205.969843060826,53.1628,53.1857,53.1474,53.1628,8205.9698
2009-09-11 11:10:00,69.37,69.42,69.37,69.41,6564.775874448661,53.1551,53.1934,53.1551,53.1857,6564.7759
2009-09-11 11:15:00,69.42,69.44,69.41,69.44,12103.80551851472,53.1934,53.2087,53.1857,53.2087,12103.8055
2009-09-11 11:20:00,69.45,69.47,69.44,69.46,12411.5293876295,53.2164,53.2317,53.2087,53.2241,12411.5294
2009-09-11 11:25:00,69.45,69.46,69.37,69.4,11488.357780285158,53.2164,53.2241,53.1551,53.1781,11488.3578
2009-09-11 11:30:00,69.4,69.5,69.4,69.5,16617.088932198174,53.1781,53.2547,53.1781,53.2547,16617.0889
2009-09-11 11:35:00,69.5,69.59,69.49,69.58,6462.201251410401,53.2547,53.3237,53.247,53.316,6462.2013
2009-09-11 11:40:00,69.57,69.61,69.53,69.61,13334.700994973842,53.3083,53.339,53.2777,53.339,13334.701
2009-09-11 11:45:00,69.59,69.65,69.57,69.6,16514.514309159913,53.3237,53.3696,53.3083,53.3313,16514.5143
2009-09-11 11:50:00,69.59,69.6,69.5,69.5,10154.887680787771,53.3237,53.3313,53.2547,53.2547,10154.8877
2009-09-11 11:55:00,69.51,69.55,69.49,69.55,8513.693712175607,53.2624,53.293,53.247,53.293,8513.6937
2009-09-11 12:00:00,69.55,69.55,69.47,69.49,16514.514309159913,53.293,53.293,53.2317,53.247,16514.5143
2009-09-11 12:05:00,69.48,69.48,69.41,69.43,13847.574110165144,53.2394,53.2394,53.1857,53.2011,13847.5741
2009-09-11 12:10:00,69.42,69.52,69.42,69.52,7693.096727869524,53.1934,53.27,53.1934,53.27,7693.0967
2009-09-11 12:15:00,69.52,69.6,69.51,69.6,12001.23089547646,53.27,53.3313,53.2624,53.3313,12001.2309
2009-09-11 12:20:00,69.58,69.64,69.58,69.62,15283.61883270079,53.316,53.362,53.316,53.3467,15283.6188
2009-09-11 12:25:00,69.61,69.68,69.61,69.68,4923.581905836496,53.339,53.3926,53.339,53.3926,4923.5819
2009-09-11 12:30:00,69.67,69.69,69.65,69.67,12616.67863370602,53.385,53.4003,53.3696,53.385,12616.6786
2009-09-11 12:35:00,69.67,69.7,69.58,69.65,21745.82008411119,53.385,53.408,53.316,53.3696,21745.8201
2009-09-11 12:40:00,69.62,69.68,69.6,69.63,9642.014565596472,53.3467,53.3926,53.3313,53.3543,9642.0146
2009-09-11 12:45:00,69.62,69.68,69.61,69.68,9334.29069648169,53.3467,53.3926,53.339,53.3926,9334.2907
2009-09-11 12:50:00,69.69,69.69,69.65,69.68,14463.021848394706,53.4003,53.4003,53.3696,53.3926,14463.0218
2009-09-11 12:55:00,69.68,69.7,69.62,69.62,19386.6037542312,53.3926,53.408,53.3467,53.3467,19386.6038
2009-09-11 13:00:00,69.6,69.64,69.57,69.59,14052.723356241666,53.3313,53.362,53.3083,53.3237,14052.7234
2009-09-11 13:05:00,69.59,69.6,69.56,69.6,11693.507026361678,53.3237,53.3313,53.3007,53.3313,11693.507
2009-09-11 13:10:00,69.6,69.62,69.59,69.61,7898.245973946045,53.3313,53.3467,53.3237,53.339,7898.246
2009-09-11 13:15:00,69.6,69.68,69.6,69.67,9642.014565596472,53.3313,53.3926,53.3313,53.385,9642.0146
2009-09-11 13:20:00,69.67,69.72,69.67,69.7,13539.850241050364,53.385,53.4233,53.385,53.408,13539.8502
2009-09-11 13:25:00,69.71,69.72,69.7,69.7,17847.984408657296,53.4156,53.4233,53.408,53.408,17847.9844
2009-09-11 13:30:00,69.71,69.72,69.69,69.69,6154.47738229562,53.4156,53.4233,53.4003,53.4003,6154.4774
2009-09-11 13:35:00,69.7,69.72,69.66,69.66,17642.835162580777,53.408,53.4233,53.3773,53.3773,17642.8352
2009-09-11 13:40:00,69.68,69.69,69.66,69.69,10360.036926864292,53.3926,53.4003,53.3773,53.4003,10360.0369
2009-09-11 13:45:00,69.67,69.71,69.67,69.71,16822.238178274692,53.385,53.4156,53.385,53.4156,16822.2382
2009-09-11 13:50:00,69.71,69.72,69.7,69.71,18053.13365473381,53.4156,53.4233,53.408,53.4156,18053.1337
2009-09-11 13:55:00,69.72,69.72,69.68,69.68,16001.641193968611,53.4233,53.4233,53.3926,53.3926,16001.6412
2009-09-11 14:00:00,69.68,69.72,69.68,69.7,30772.386911478097,53.3926,53.4233,53.3926,53.408,30772.3869
2009-09-11 14:05:00,69.72,69.72,69.69,69.7,19796.902246384245,53.4233,53.4233,53.4003,53.408,19796.9022
2009-09-11 14:10:00,69.7,69.7,69.64,69.7,13437.275618012103,53.408,53.408,53.362,53.408,13437.2756
2009-09-11 14:15:00,69.68,69.71,69.68,69.71,12206.38014155298,53.3926,53.4156,53.3926,53.4156,12206.3801
2009-09-11 14:20:00,69.7,69.71,69.65,69.67,20514.924607652065,53.408,53.4156,53.3696,53.385,20514.9246
2009-09-11 14:25:00,69.67,69.69,69.67,69.69,10975.484665093856,53.385,53.4003,53.385,53.4003,10975.4847
2009-09-11 14:30:00,69.69,69.73,69.69,69.72,18463.43214688686,53.4003,53.4309,53.4003,53.4233,18463.4321
2009-09-11 14:35:00,69.72,69.78,69.72,69.77,15899.06657093035,53.4233,53.4693,53.4233,53.4616,15899.0666
2009-09-11 14:40:00,69.77,69.78,69.73,69.73,20925.22309980511,53.4616,53.4693,53.4309,53.4309,20925.2231
2009-09-11 14:45:00,69.74,69.77,69.73,69.77,22053.54395322597,53.4386,53.4616,53.4309,53.4616,22053.544
2009-09-11 14:50:00,69.76,69.77,69.71,69.71,21027.797722843367,53.4539,53.4616,53.4156,53.4156,21027.7977
2009-09-11 14:55:00,69.72,69.72,69.69,69.71,17129.962047389476,53.4233,53.4233,53.4003,53.4156,17129.962
2009-09-11 15:00:00,69.72,69.73,69.71,69.72,17847.984408657296,53.4233,53.4309,53.4156,53.4233,17847.9844
2009-09-11 15:05:00,69.72,69.78,69.72,69.76,96625.29490204123,53.4233,53.4693,53.4233,53.4539,96625.2949
2009-09-11 15:10:00,69.77,69.77,69.72,69.75,34670.22258693199,53.4616,53.4616,53.4233,53.4463,34670.2226
2009-09-11 15:15:00,69.75,69.75,69.7,69.72,33439.32711047287,53.4463,53.4463,53.408,53.4233,33439.3271
2009-09-11 15:20:00,69.72,69.75,69.69,69.73,41132.4238383424,53.4233,53.4463,53.4003,53.4309,41132.4238
2009-09-11 15:25:00,69.73,69.73,69.69,69.72,21950.969330187712,53.4309,53.4309,53.4003,53.4233,21950.9693
2009-09-11 15:30:00,69.72,69.72,69.64,69.64,23079.290183608573,53.4233,53.4233,53.362,53.362,23079.2902
2009-09-11 15:35:00,69.64,69.64,69.54,69.54,32311.006257052,53.362,53.362,53.2854,53.2854,32311.0063
2009-09-11 15:40:00,69.54,69.71,69.52,69.65,40004.10298492153,53.2854,53.4156,53.27,53.3696,40004.103
2009-09-11 15:45:00,69.65,69.68,69.59,69.65,49748.69217355626,53.3696,53.3926,53.3237,53.3696,49748.6922
2009-09-11 15:50:00,69.65,69.66,69.58,69.61,34465.07334085547,53.3696,53.3773,53.316,53.339,34465.0733
2009-09-11 15:55:00,69.6,69.62,69.53,69.56,44414.811775566726,53.3313,53.3467,53.2777,53.3007,44414.8118
2009-09-14 09:30:00,69.56,69.7,68.94,69.1,25438.506513488563,53.3007,53.408,52.8256,52.9482,25438.5065
2009-09-14 09:35:00,69.08,69.54,69.08,69.44,22053.54395322597,52.9329,53.2854,52.9329,53.2087,22053.544
2009-09-14 09:40:00,69.45,69.65,69.18,69.27,13950.148733203405,53.2164,53.3696,53.0095,53.0785,13950.1487
2009-09-14 09:45:00,69.27,69.37,69.09,69.24,22976.71556057032,53.0785,53.1551,52.9405,53.0555,22976.7156
2009-09-14 09:50:00,69.22,69.35,69.18,69.26,17232.536670427737,53.0402,53.1398,53.0095,53.0708,17232.5367
2009-09-14 09:55:00,69.23,69.32,69.23,69.29,5333.880397989537,53.0478,53.1168,53.0478,53.0938,5333.8804
2009-09-14 10:00:00,69.32,69.32,69.16,69.23,10154.887680787771,53.1168,53.1168,52.9942,53.0478,10154.8877
2009-09-14 10:05:00,69.22,69.22,69.09,69.1,7487.947481793004,53.0402,53.0402,52.9405,52.9482,7487.9475
2009-09-14 10:10:00,69.1,69.19,69.08,69.14,9231.71607344343,52.9482,53.0172,52.9329,52.9789,9231.7161
2009-09-14 10:15:00,69.13,69.28,69.13,69.28,7180.223612678223,52.9712,53.0861,52.9712,53.0861,7180.2236
2009-09-14 10:20:00,69.24,69.24,69.12,69.13,7282.798235716484,53.0555,53.0555,52.9635,52.9712,7282.7982
2009-09-14 10:25:00,69.12,69.14,69.12,69.13,6769.925120525182,52.9635,52.9789,52.9635,52.9712,6769.9251
2009-09-14 10:30:00,69.12,69.16,69.12,69.13,8308.544466099087,52.9635,52.9942,52.9635,52.9712,8308.5445
2009-09-14 10:35:00,69.12,69.12,69.09,69.11,5026.156528874756,52.9635,52.9635,52.9405,52.9559,5026.1565
2009-09-14 10:40:00,69.12,69.23,69.1,69.23,9539.43994255821,52.9635,53.0478,52.9482,53.0478,9539.4399
2009-09-14 10:45:00,69.21,69.29,69.16,69.18,9642.014565596472,53.0325,53.0938,52.9942,53.0095,9642.0146
2009-09-14 10:50:00,69.18,69.2,69.13,69.17,8205.969843060826,53.0095,53.0248,52.9712,53.0018,8205.9698
2009-09-14 10:55:00,69.15,69.29,69.14,69.23,9949.738434711251,52.9865,53.0938,52.9789,53.0478,9949.7384
2009-09-14 11:00:00,69.23,69.28,69.23,69.27,7898.245973946045,53.0478,53.0861,53.0478,53.0785,7898.246
2009-09-14 11:05:00,69.29,69.29,69.23,69.24,6359.626628372141,53.0938,53.0938,53.0478,53.0555,6359.6266
2009-09-14 11:10:00,69.23,69.29,69.22,69.26,3179.8133141860703,53.0478,53.0938,53.0402,53.0708,3179.8133
2009-09-14 11:15:00,69.27,69.32,69.27,69.29,7693.096727869524,53.0785,53.1168,53.0785,53.0938,7693.0967
2009-09-14 11:20:00,69.28,69.29,69.15,69.18,6872.499743563442,53.0861,53.0938,52.9865,53.0095,6872.4997
2009-09-14 11:25:00,69.18,69.2,69.16,69.2,7898.245973946045,53.0095,53.0248,52.9942,53.0248,7898.246
2009-09-14 11:30:00,69.24,69.33,69.21,69.32,9847.163811672992,53.0555,53.1244,53.0325,53.1168,9847.1638
2009-09-14 11:35:00,69.33,69.38,69.27,69.27,10462.611549902556,53.1244,53.1628,53.0785,53.0785,10462.6115
2009-09-14 11:40:00,69.26,69.26,69.19,69.22,7590.522104831264,53.0708,53.0708,53.0172,53.0402,7590.5221
2009-09-14 11:45:00,69.22,69.22,69.12,69.16,7077.648989639963,53.0402,53.0402,52.9635,52.9942,7077.649
2009-09-14 11:50:00,69.17,69.3,69.17,69.3,7487.947481793004,53.0018,53.1015,53.0018,53.1015,7487.9475
2009-09-14 11:55:00,69.3,69.32,69.27,69.3,4821.007282798236,53.1015,53.1168,53.0785,53.1015,4821.0073
2009-09-14 12:00:00,69.32,69.33,69.24,69.27,5333.880397989537,53.1168,53.1244,53.0555,53.0785,5333.8804
2009-09-14 12:05:00,69.28,69.28,69.19,69.2,6462.201251410401,53.0861,53.0861,53.0172,53.0248,6462.2013
2009-09-14 12:10:00,69.21,69.22,69.19,69.19,6564.775874448661,53.0325,53.0402,53.0172,53.0172,6564.7759
2009-09-14 12:15:00,69.18,69.2,69.15,69.15,5128.731151913016,53.0095,53.0248,52.9865,52.9865,5128.7312
2009-09-14 12:20:00,69.15,69.15,69.05,69.05,9744.58918863473,52.9865,52.9865,52.9099,52.9099,9744.5892
2009-09-14 12:25:00,69.05,69.11,69.05,69.1,5333.880397989537,52.9099,52.9559,52.9099,52.9482,5333.8804
2009-09-14 12:30:00,69.11,69.13,69.1,69.12,5333.880397989537,52.9559,52.9712,52.9482,52.9635,5333.8804
2009-09-14 12:35:00,69.12,69.15,69.11,69.12,6769.925120525182,52.9635,52.9865,52.9559,52.9635,6769.9251
2009-09-14 12:40:00,69.13,69.13,69.09,69.12,8923.992204328648,52.9712,52.9712,52.9405,52.9635,8923.9922
2009-09-14 12:45:00,69.12,69.19,69.11,69.17,4410.708790645194,52.9635,53.0172,52.9559,53.0018,4410.7088
2009-09-14 12:50:00,69.18,69.24,69.17,69.24,5539.029644066058,53.0095,53.0555,53.0018,53.0555,5539.0296
2009-09-14 12:55:00,69.24,69.24,69.21,69.22,13539.850241050364,53.0555,53.0555,53.0325,53.0402,13539.8502
2009-09-14 13:00:00,69.24,69.26,69.18,69.22,10257.462303826032,53.0555,53.0708,53.0095,53.0402,10257.4623
2009-09-14 13:05:00,69.23,69.24,69.2,69.24,7487.947481793004,53.0478,53.0555,53.0248,53.0555,7487.9475
2009-09-14 13:10:00,69.24,69.25,69.23,69.23,3179.8133141860703,53.0555,53.0631,53.0478,53.0478,3179.8133
2009-09-14 13:15:00,69.25,69.28,69.24,69.26,6975.074366601702,53.0631,53.0861,53.0555,53.0708,6975.0744
2009-09-14 13:20:00,69.26,69.28,69.25,69.26,4410.708790645194,53.0708,53.0861,53.0631,53.0708,4410.7088
2009-09-14 13:25:00,69.26,69.27,69.25,69.27,5128.731151913016,53.0708,53.0785,53.0631,53.0785,5128.7312
2009-09-14 13:30:00,69.27,69.28,69.23,69.27,10462.611549902556,53.0785,53.0861,53.0478,53.0785,10462.6115
2009-09-14 13:35:00,69.26,69.28,69.22,69.25,7795.671350907785,53.0708,53.0861,53.0402,53.0631,7795.6714
2009-09-14 13:40:00,69.23,69.27,69.16,69.23,12103.80551851472,53.0478,53.0785,52.9942,53.0478,12103.8055
2009-09-14 13:45:00,69.23,69.28,69.21,69.21,14155.297979279923,53.0478,53.0861,53.0325,53.0325,14155.298
2009-09-14 13:50:00,69.21,69.25,69.21,69.23,9334.29069648169,53.0325,53.0631,53.0325,53.0478,9334.2907
2009-09-14 13:55:00,69.23,69.24,69.14,69.16,12206.38014155298,53.0478,53.0555,52.9789,52.9942,12206.3801
2009-09-14 14:00:00,69.16,69.23,69.16,69.22,6769.925120525182,52.9942,53.0478,52.9942,53.0402,6769.9251
2009-09-14 14:05:00,69.22,69.24,69.2,69.2,5539.029644066058,53.0402,53.0555,53.0248,53.0248,5539.0296
2009-09-14 14:10:00,69.19,69.22,69.19,69.22,7180.223612678223,53.0172,53.0402,53.0172,53.0402,7180.2236
2009-09-14 14:15:00,69.22,69.23,69.2,69.22,16411.939686121652,53.0402,53.0478,53.0248,53.0402,16411.9397
2009-09-14 14:20:00,69.21,69.23,69.19,69.22,6769.925120525182,53.0325,53.0478,53.0172,53.0402,6769.9251
2009-09-14 14:25:00,69.22,69.29,69.2,69.28,19591.753000307723,53.0402,53.0938,53.0248,53.0861,19591.753
2009-09-14 14:30:00,69.27,69.31,69.21,69.23,24823.058775259,53.0785,53.1091,53.0325,53.0478,24823.0588
2009-09-14 14:35:00,69.23,69.23,69.12,69.13,16309.365063083393,53.0478,53.0478,52.9635,52.9712,16309.3651
2009-09-14 14:40:00,69.15,69.2,69.13,69.16,9744.58918863473,52.9865,53.0248,52.9712,52.9942,9744.5892
2009-09-14 14:45:00,69.18,69.23,69.16,69.2,15693.91732485383,53.0095,53.0478,52.9942,53.0248,15693.9173
2009-09-14 14:50:00,69.19,69.2,69.1,69.12,20925.22309980511,53.0172,53.0248,52.9482,52.9635,20925.2231
2009-09-14 14:55:00,69.11,69.18,69.08,69.11,17437.685916504255,52.9559,53.0095,52.9329,52.9559,17437.6859
2009-09-14 15:00:00,69.12,69.14,69.09,69.11,20514.924607652065,52.9635,52.9789,52.9405,52.9559,20514.9246
2009-09-14 15:05:00,69.11,69.11,68.97,69.02,32105.857010975484,52.9559,52.9559,52.8486,52.8869,32105.857
2009-09-14 15:10:00,69.01,69.02,68.95,68.99,19284.029131192943,52.8792,52.8869,52.8333,52.8639,19284.0291
2009-09-14 15:15:00,69.0,69.04,68.99,69.01,17642.835162580777,52.8716,52.9022,52.8639,52.8792,17642.8352
2009-09-14 15:20:00,69.02,69.02,68.92,68.94,29028.61831982768,52.8869,52.8869,52.8103,52.8256,29028.6183
2009-09-14 15:25:00,68.94,68.97,68.89,68.93,20822.648476766848,52.8256,52.8486,52.7873,52.8179,20822.6485
2009-09-14 15:30:00,68.94,68.99,68.91,68.99,33439.32711047287,52.8256,52.8639,52.8026,52.8639,33439.3271
2009-09-14 15:35:00,68.99,69.05,68.99,69.01,29951.789927172016,52.8639,52.9099,52.8639,52.8792,29951.7899
2009-09-14 15:40:00,69.01,69.06,68.98,69.02,46158.580367217146,52.8792,52.9175,52.8562,52.8869,46158.5804
2009-09-14 15:45:00,69.03,69.03,69.01,69.02,17232.536670427737,52.8946,52.8946,52.8792,52.8869,17232.5367
2009-09-14 15:50:00,69.01,69.09,69.01,69.05,52620.78161862755,52.8792,52.9405,52.8792,52.9099,52620.7816
2009-09-14 15:55:00,69.06,69.07,68.97,68.99,105446.71248333162,52.9175,52.9252,52.8486,52.8639,105446.7125
2009-09-15 09:30:00,69.15,69.24,68.63,68.78,104523.54087598728,52.9865,53.0555,52.5881,52.703,104523.5409
2009-09-15 09:35:00,68.72,68.75,68.15,68.24,16822.238178274692,52.657,52.68,52.2203,52.2892,16822.2382
2009-09-15 09:40:00,68.24,68.35,68.06,68.35,16617.088932198174,52.2892,52.3735,52.1513,52.3735,16617.0889
2009-09-15 09:45:00,68.35,68.35,68.24,68.28,10770.335419017334,52.3735,52.3735,52.2892,52.3199,10770.3354
2009-09-15 09:50:00,68.28,68.47,68.28,68.47,9129.14145040517,52.3199,52.4655,52.3199,52.4655,9129.1415
2009-09-15 09:55:00,68.43,68.56,68.43,68.49,8000.820596984306,52.4348,52.5344,52.4348,52.4808,8000.8206
2009-09-15 10:00:00,68.49,68.58,68.39,68.39,14565.596471432968,52.4808,52.5497,52.4042,52.4042,14565.5965
2009-09-15 10:05:00,68.43,68.59,68.39,68.56,15181.044209662528,52.4348,52.5574,52.4042,52.5344,15181.0442
2009-09-15 10:10:00,68.56,68.64,68.5,68.5,14975.894963586008,52.5344,52.5957,52.4884,52.4884,14975.895
2009-09-15 10:15:00,68.51,68.59,68.45,68.57,14257.872602318186,52.4961,52.5574,52.4501,52.5421,14257.8726
2009-09-15 10:20:00,68.59,68.83,68.56,68.83,58364.96050877013,52.5574,52.7413,52.5344,52.7413,58364.9605
2009-09-15 10:25:00,68.78,68.87,68.76,68.86,15078.46958662427,52.703,52.772,52.6877,52.7643,15078.4696
2009-09-15 10:30:00,68.84,68.94,68.79,68.94,25438.506513488563,52.749,52.8256,52.7107,52.8256,25438.5065
2009-09-15 10:35:00,68.95,69.02,68.92,69.02,13744.999487126885,52.8333,52.8869,52.8103,52.8869,13744.9995
2009-09-15 10:40:00,69.02,69.05,68.98,68.98,11385.783157246897,52.8869,52.9099,52.8562,52.8562,11385.7832
2009-09-15 10:45:00,68.96,68.99,68.95,68.96,4718.432659759975,52.8409,52.8639,52.8333,52.8409,4718.4327
2009-09-15 10:50:00,68.96,68.98,68.91,68.94,9642.014565596472,52.8409,52.8562,52.8026,52.8256,9642.0146
2009-09-15 10:55:00,68.94,68.99,68.94,68.94,9129.14145040517,52.8256,52.8639,52.8256,52.8256,9129.1415
2009-09-15 11:00:00,68.94,68.95,68.83,68.83,14770.745717509488,52.8256,52.8333,52.7413,52.7413,14770.7457
2009-09-15 11:05:00,68.83,68.92,68.83,68.89,6051.902759257359,52.7413,52.8103,52.7413,52.7873,6051.9028
2009-09-15 11:10:00,68.91,68.93,68.86,68.87,6975.074366601702,52.8026,52.8179,52.7643,52.772,6975.0744
2009-09-15 11:15:00,68.83,68.86,68.78,68.79,8000.820596984306,52.7413,52.7643,52.703,52.7107,8000.8206
2009-09-15 11:20:00,68.8,68.82,68.79,68.82,7795.671350907785,52.7183,52.7336,52.7107,52.7336,7795.6714
2009-09-15 11:25:00,68.8,68.81,68.74,68.75,5026.156528874756,52.7183,52.726,52.6723,52.68,5026.1565
2009-09-15 11:30:00,68.76,68.87,68.76,68.85,5744.178890142579,52.6877,52.772,52.6877,52.7566,5744.1789
2009-09-15 11:35:00,68.86,68.88,68.78,68.79,5333.880397989537,52.7643,52.7796,52.703,52.7107,5333.8804
2009-09-15 11:40:00,68.78,68.79,68.74,68.78,3077.2386911478097,52.703,52.7107,52.6723,52.703,3077.2387
2009-09-15 11:45:00,68.76,68.88,68.73,68.86,11590.932403323415,52.6877,52.7796,52.6647,52.7643,11590.9324
2009-09-15 11:50:00,68.85,68.87,68.84,68.87,5128.731151913016,52.7566,52.772,52.749,52.772,5128.7312
2009-09-15 11:55:00,68.88,68.96,68.85,68.88,10872.910042055595,52.7796,52.8409,52.7566,52.7796,10872.91
2009-09-15 12:00:00,68.87,68.88,68.84,68.87,4821.007282798236,52.772,52.7796,52.749,52.772,4821.0073
2009-09-15 12:05:00,68.88,68.94,68.87,68.93,6769.925120525182,52.7796,52.8256,52.772,52.8179,6769.9251
2009-09-15 12:10:00,68.92,68.98,68.91,68.98,6462.201251410401,52.8103,52.8562,52.8026,52.8562,6462.2013
2009-09-15 12:15:00,68.98,68.99,68.94,68.94,4718.432659759975,52.8562,52.8639,52.8256,52.8256,4718.4327
2009-09-15 12:20:00,68.93,68.96,68.93,68.94,4410.708790645194,52.8179,52.8409,52.8179,52.8256,4410.7088
2009-09-15 12:25:00,68.94,68.94,68.86,68.86,5333.880397989537,52.8256,52.8256,52.7643,52.7643,5333.8804
2009-09-15 12:30:00,68.87,68.95,68.87,68.94,3590.111806339112,52.772,52.8333,52.772,52.8256,3590.1118
2009-09-15 12:35:00,68.94,68.94,68.87,68.88,5949.328136219099,52.8256,52.8256,52.772,52.7796,5949.3281
2009-09-15 12:40:00,68.87,68.89,68.83,68.89,3692.686429377372,52.772,52.7873,52.7413,52.7873,3692.6864
2009-09-15 12:45:00,68.86,68.91,68.86,68.91,3487.537183300851,52.7643,52.8026,52.7643,52.8026,3487.5372
2009-09-15 12:50:00,68.91,68.99,68.91,68.94,6257.0520053338805,52.8026,52.8639,52.8026,52.8256,6257.052
2009-09-15 12:55:00,68.95,68.99,68.94,68.95,5128.731151913016,52.8333,52.8639,52.8256,52.8333,5128.7312
2009-09-15 13:00:00,68.94,68.94,68.91,68.93,3487.537183300851,52.8256,52.8256,52.8026,52.8179,3487.5372
2009-09-15 13:05:00,68.92,68.93,68.9,68.92,2872.089445071289,52.8103,52.8179,52.7949,52.8103,2872.0894
2009-09-15 13:10:00,68.92,69.0,68.92,69.0,8205.969843060826,52.8103,52.8716,52.8103,52.8716,8205.9698
2009-09-15 13:15:00,68.99,68.99,68.95,68.98,5846.753513180839,52.8639,52.8639,52.8333,52.8562,5846.7535
2009-09-15 13:20:00,68.99,69.01,68.94,68.95,7487.947481793004,52.8639,52.8792,52.8256,52.8333,7487.9475
2009-09-15 13:25:00,68.94,68.94,68.9,68.94,3077.2386911478097,52.8256,52.8256,52.7949,52.8256,3077.2387
2009-09-15 13:30:00,68.94,68.94,68.9,68.93,2564.365575956508,52.8256,52.8256,52.7949,52.8179,2564.3656
2009-09-15 13:35:00,68.93,68.97,68.92,68.93,4513.283413683455,52.8179,52.8486,52.8103,52.8179,4513.2834
2009-09-15 13:40:00,68.92,68.94,68.88,68.9,3487.537183300851,52.8103,52.8256,52.7796,52.7949,3487.5372
2009-09-15 13:45:00,68.93,68.94,68.91,68.92,2051.4924607652065,52.8179,52.8256,52.8026,52.8103,2051.4925
2009-09-15 13:50:00,68.93,68.96,68.91,68.95,5949.328136219099,52.8179,52.8409,52.8026,52.8333,5949.3281
2009-09-15 13:55:00,68.96,68.97,68.94,68.94,3692.686429377372,52.8409,52.8486,52.8256,52.8256,3692.6864
2009-09-15 14:00:00,68.94,68.95,68.89,68.9,5846.753513180839,52.8256,52.8333,52.7873,52.7949,5846.7535
2009-09-15 14:05:00,68.89,68.89,68.83,68.86,3897.8356754538927,52.7873,52.7873,52.7413,52.7643,3897.8357
2009-09-15 14:10:00,68.84,68.86,68.83,68.86,3692.686429377372,52.749,52.7643,52.7413,52.7643,3692.6864
2009-09-15 14:15:00,68.85,68.87,68.83,68.85,6462.201251410401,52.7566,52.772,52.7413,52.7566,6462.2013
2009-09-15 14:20:00,68.85,68.87,68.84,68.84,4615.858036721715,52.7566,52.772,52.749,52.749,4615.858
2009-09-15 14:25:00,68.84,68.86,68.84,68.85,4513.283413683455,52.749,52.7643,52.749,52.7566,4513.2834
2009-09-15 14:30:00,68.85,68.86,68.83,68.83,7385.372858754744,52.7566,52.7643,52.7413,52.7413,7385.3729
2009-09-15 14:35:00,68.84,68.85,68.78,68.78,10872.910042055595,52.749,52.7566,52.703,52.703,10872.91
2009-09-15 14:40:00,68.79,68.83,68.79,68.8,4205.559544568673,52.7107,52.7413,52.7107,52.7183,4205.5595
2009-09-15 14:45:00,68.79,68.82,68.77,68.81,5128.731151913016,52.7107,52.7336,52.6953,52.726,5128.7312
2009-09-15 14:50:00,68.8,68.81,68.76,68.81,4410.708790645194,52.7183,52.726,52.6877,52.726,4410.7088
2009-09-15 14:55:00,68.8,68.84,68.75,68.75,11078.059288132115,52.7183,52.749,52.68,52.68,11078.0593
2009-09-15 15:00:00,68.77,68.83,68.77,68.81,12514.10401066776,52.6953,52.7413,52.6953,52.726,12514.104
2009-09-15 15:05:00,68.81,68.81,68.72,68.75,16514.514309159913,52.726,52.726,52.657,52.68,16514.5143
2009-09-15 15:10:00,68.74,68.81,68.74,68.8,9949.738434711251,52.6723,52.726,52.6723,52.7183,9949.7384
2009-09-15 15:15:00,68.8,68.82,68.79,68.82,9744.58918863473,52.7183,52.7336,52.7107,52.7336,9744.5892
2009-09-15 15:20:00,68.81,68.95,68.8,68.94,16411.939686121652,52.726,52.8333,52.7183,52.8256,16411.9397
2009-09-15 15:25:00,68.94,68.94,68.86,68.86,13642.424864088624,52.8256,52.8256,52.7643,52.7643,13642.4249
2009-09-15 15:30:00,68.86,68.89,68.8,68.87,21335.52159195815,52.7643,52.7873,52.7183,52.772,21335.5216
2009-09-15 15:35:00,68.86,68.91,68.8,68.81,19591.753000307723,52.7643,52.8026,52.7183,52.726,19591.753
2009-09-15 15:40:00,68.82,68.82,68.74,68.82,27592.57359729203,52.7336,52.7336,52.6723,52.7336,27592.5736
2009-09-15 15:45:00,68.82,68.83,68.72,68.83,29746.64068109549,52.7336,52.7413,52.657,52.7413,29746.6407
2009-09-15 15:50:00,68.83,68.88,68.79,68.81,26259.103497794644,52.7413,52.7796,52.7107,52.726,26259.1035
2009-09-15 15:55:00,68.8,68.82,68.7,68.75,80213.35521591958,52.7183,52.7336,52.6417,52.68,80213.3552
2009-09-16 09:30:00,69.0,69.15,68.85,69.01,30669.81228843984,52.8716,52.9865,52.7566,52.8792,30669.8123
2009-09-16 09:35:00,68.98,69.15,68.75,69.14,25130.78264437378,52.8562,52.9865,52.68,52.9789,25130.7826
2009-09-16 09:40:00,69.08,69.22,68.73,68.73,50979.58765001538,52.9329,53.0402,52.6647,52.6647,50979.5877
2009-09-16 09:45:00,68.73,68.78,68.47,68.64,13437.275618012103,52.6647,52.703,52.4655,52.5957,13437.2756
2009-09-16 09:50:00,68.66,68.66,68.6,68.63,8616.268335213868,52.611,52.611,52.5651,52.5881,8616.2683
2009-09-16 09:55:00,68.63,68.76,68.6,68.64,22668.99169145553,52.5881,52.6877,52.5651,52.5957,22668.9917
2009-09-16 10:00:00,68.64,68.67,68.42,68.45,37542.31203200328,52.5957,52.6187,52.4271,52.4501,37542.312
2009-09-16 10:05:00,68.45,68.45,68.26,68.4,23284.43942968509,52.4501,52.4501,52.3045,52.4118,23284.4394
2009-09-16 10:10:00,68.37,68.48,68.32,68.38,19796.902246384245,52.3888,52.4731,52.3505,52.3965,19796.9022
2009-09-16 10:15:00,68.38,68.43,68.24,68.38,21643.24546107293,52.3965,52.4348,52.2892,52.3965,21643.2455
2009-09-16 10:20:00,68.4,68.51,68.33,68.37,11180.633911170376,52.4118,52.4961,52.3582,52.3888,11180.6339
2009-09-16 10:25:00,68.4,68.43,68.35,68.37,8205.969843060826,52.4118,52.4348,52.3735,52.3888,8205.9698
2009-09-16 10:30:00,68.38,68.38,68.31,68.32,8718.842958252128,52.3965,52.3965,52.3429,52.3505,8718.843
2009-09-16 10:35:00,68.31,68.32,68.24,68.26,6872.499743563442,52.3429,52.3505,52.2892,52.3045,6872.4997
2009-09-16 10:40:00,68.25,68.34,68.25,68.32,7898.245973946045,52.2969,52.3658,52.2969,52.3505,7898.246
2009-09-16 10:45:00,68.32,68.34,68.3,68.33,8923.992204328648,52.3505,52.3658,52.3352,52.3582,8923.9922
2009-09-16 10:50:00,68.34,68.35,68.31,68.35,9642.014565596472,52.3658,52.3735,52.3429,52.3735,9642.0146
2009-09-16 10:55:00,68.34,68.37,68.33,68.34,17027.387424351215,52.3658,52.3888,52.3582,52.3658,17027.3874
2009-09-16 11:00:00,68.33,68.36,68.33,68.33,21950.969330187712,52.3582,52.3812,52.3582,52.3582,21950.9693
2009-09-16 11:05:00,68.33,68.34,68.27,68.28,19899.476869422502,52.3582,52.3658,52.3122,52.3199,19899.4769
2009-09-16 11:10:00,68.3,68.32,68.29,68.31,6872.499743563442,52.3352,52.3505,52.3275,52.3429,6872.4997
2009-09-16 11:15:00,68.32,68.34,68.27,68.3,45850.85649810237,52.3505,52.3658,52.3122,52.3352,45850.8565
2009-09-16 11:20:00,68.3,68.32,68.29,68.3,9642.014565596472,52.3352,52.3505,52.3275,52.3352,9642.0146
2009-09-16 11:25:00,68.29,68.31,68.27,68.27,21643.24546107293,52.3275,52.3429,52.3122,52.3122,21643.2455
2009-09-16 11:30:00,68.28,68.29,68.26,68.27,12308.95476459124,52.3199,52.3275,52.3045,52.3122,12308.9548
2009-09-16 11:35:00,68.27,68.28,68.13,68.13,19284.029131192943,52.3122,52.3199,52.2049,52.2049,19284.0291
2009-09-16 11:40:00,68.13,68.2,68.0,68.04,21335.52159195815,52.2049,52.2586,52.1053,52.136,21335.5216
2009-09-16 11:45:00,68.03,68.12,68.0,68.02,31900.70776489896,52.1283,52.1973,52.1053,52.1206,31900.7078
2009-09-16 11:50:00,68.02,68.14,68.02,68.06,31695.558518822443,52.1206,52.2126,52.1206,52.1513,31695.5585
2009-09-16 11:55:00,68.06,68.13,68.06,68.1,16206.790440045132,52.1513,52.2049,52.1513,52.1819,16206.7904
2009-09-16 12:00:00,68.1,68.13,68.09,68.12,16719.663555236435,52.1819,52.2049,52.1743,52.1973,16719.6636
2009-09-16 12:05:00,68.12,68.24,68.09,68.19,17745.40978561904,52.1973,52.2892,52.1743,52.2509,17745.4098
2009-09-16 12:10:00,68.19,68.24,68.19,68.24,9744.58918863473,52.2509,52.2892,52.2509,52.2892,9744.5892
2009-09-16 12:15:00,68.24,68.24,68.22,68.24,12206.38014155298,52.2892,52.2892,52.2739,52.2892,12206.3801
2009-09-16 12:20:00,68.23,68.3,68.22,68.3,17027.387424351215,52.2816,52.3352,52.2739,52.3352,17027.3874
2009-09-16 12:25:00,68.29,68.3,68.23,68.24,14770.745717509488,52.3275,52.3352,52.2816,52.2892,14770.7457
2009-09-16 12:30:00,68.25,68.26,68.22,68.22,20514.924607652065,52.2969,52.3045,52.2739,52.2739,20514.9246
2009-09-16 12:35:00,68.22,68.24,68.21,68.22,4923.581905836496,52.2739,52.2892,52.2662,52.2739,4923.5819
2009-09-16 12:40:00,68.22,68.24,68.18,68.21,8718.842958252128,52.2739,52.2892,52.2432,52.2662,8718.843
2009-09-16 12:45:00,68.21,68.21,68.17,68.19,9744.58918863473,52.2662,52.2662,52.2356,52.2509,9744.5892
2009-09-16 12:50:00,68.18,68.21,68.18,68.21,8411.119089137346,52.2432,52.2662,52.2432,52.2662,8411.1191
2009-09-16 12:55:00,68.19,68.21,68.18,68.2,9436.86531951995,52.2509,52.2662,52.2432,52.2586,9436.8653
2009-09-16 13:00:00,68.2,68.2,68.14,68.14,18976.30526207816,52.2586,52.2586,52.2126,52.2126,18976.3053
2009-09-16 13:05:00,68.14,68.2,68.14,68.18,14975.894963586008,52.2126,52.2586,52.2126,52.2432,14975.895
2009-09-16 13:10:00,68.18,68.2,68.17,68.17,10975.484665093856,52.2432,52.2586,52.2356,52.2356,10975.4847
2009-09-16 13:15:00,68.17,68.2,68.15,68.18,8411.119089137346,52.2356,52.2586,52.2203,52.2432,8411.1191
2009-09-16 13:20:00,68.18,68.21,68.15,68.16,29131.19294286593,52.2432,52.2662,52.2203,52.2279,29131.1929
2009-09-16 13:25:00,68.17,68.18,68.16,68.18,16309.365063083393,52.2356,52.2432,52.2279,52.2432,16309.3651
2009-09-16 13:30:00,68.17,68.2,68.15,68.17,20309.775361575543,52.2356,52.2586,52.2203,52.2356,20309.7754
2009-09-16 13:35:00,68.15,68.18,68.14,68.17,8718.842958252128,52.2203,52.2432,52.2126,52.2356,8718.843
2009-09-16 13:40:00,68.17,68.22,68.17,68.21,19078.87988511642,52.2356,52.2739,52.2356,52.2662,19078.8799
2009-09-16 13:45:00,68.21,68.21,68.17,68.2,11898.656272438198,52.2662,52.2662,52.2356,52.2586,11898.6563
2009-09-16 13:50:00,68.21,68.22,68.18,68.2,17950.559031695557,52.2662,52.2739,52.2432,52.2586,17950.559
2009-09-16 13:55:00,68.2,68.22,68.17,68.2,24925.63339829726,52.2586,52.2739,52.2356,52.2586,24925.6334
2009-09-16 14:00:00,68.2,68.22,68.19,68.21,21335.52159195815,52.2586,52.2739,52.2509,52.2662,21335.5216
2009-09-16 14:05:00,68.21,68.22,68.2,68.22,16001.641193968611,52.2662,52.2739,52.2586,52.2739,16001.6412
2009-09-16 14:10:00,68.21,68.37,68.2,68.37,27900.29746640681,52.2662,52.3888,52.2586,52.3888,27900.2975
2009-09-16 14:15:00,68.38,68.44,68.38,68.43,12308.95476459124,52.3965,52.4425,52.3965,52.4348,12308.9548
2009-09-16 14:20:00,68.44,68.44,68.43,68.43,8821.417581290389,52.4425,52.4425,52.4348,52.4348,8821.4176
2009-09-16 14:25:00,68.43,68.51,68.43,68.51,22258.69319930249,52.4348,52.4961,52.4348,52.4961,22258.6932
2009-09-16 14:30:00,68.52,68.54,68.5,68.5,9334.29069648169,52.5038,52.5191,52.4884,52.4884,9334.2907
2009-09-16 14:35:00,68.5,68.54,68.46,68.49,10257.462303826032,52.4884,52.5191,52.4578,52.4808,10257.4623
2009-09-16 14:40:00,68.48,68.51,68.46,68.48,11796.081649399935,52.4731,52.4961,52.4578,52.4731,11796.0816
2009-09-16 14:45:00,68.48,68.51,68.42,68.48,14360.447225356444,52.4731,52.4961,52.4271,52.4731,14360.4472
2009-09-16 14:50:00,68.5,68.6,68.5,68.55,14975.894963586008,52.4884,52.5651,52.4884,52.5268,14975.895
2009-09-16 14:55:00,68.55,68.55,68.4,68.42,14975.894963586008,52.5268,52.5268,52.4118,52.4271,14975.895
2009-09-16 15:00:00,68.41,68.55,68.41,68.55,18360.8575238486,52.4195,52.5268,52.4195,52.5268,18360.8575
2009-09-16 15:05:00,68.55,68.59,68.51,68.52,22668.99169145553,52.5268,52.5574,52.4961,52.5038,22668.9917
2009-09-16 15:10:00,68.51,68.51,68.35,68.35,20207.200738537285,52.4961,52.4961,52.3735,52.3735,20207.2007
2009-09-16 15:15:00,68.35,68.53,68.35,68.51,32823.879372243304,52.3735,52.5114,52.3735,52.4961,32823.8794
2009-09-16 15:20:00,68.5,68.6,68.49,68.57,22771.5663144938,52.4884,52.5651,52.4808,52.5421,22771.5663
2009-09-16 15:25:00,68.59,68.59,68.51,68.52,15591.34270181557,52.5574,52.5574,52.4961,52.5038,15591.3427
2009-09-16 15:30:00,68.53,68.61,68.52,68.58,18360.8575238486,52.5114,52.5727,52.5038,52.5497,18360.8575
2009-09-16 15:35:00,68.57,68.58,68.49,68.5,13129.551748897322,52.5421,52.5497,52.4808,52.4884,13129.5517
2009-09-16 15:40:00,68.5,68.62,68.49,68.6,24002.46179095292,52.4884,52.5804,52.4808,52.5651,24002.4618
2009-09-16 15:45:00,68.61,68.66,68.58,68.63,18463.43214688686,52.5727,52.611,52.5497,52.5881,18463.4321
2009-09-16 15:50:00,68.63,68.67,68.58,68.59,42055.59544568673,52.5881,52.6187,52.5497,52.5574,42055.5954
2009-09-16 15:55:00,68.59,68.7,68.56,68.64,52005.33388039799,52.5574,52.6417,52.5344,52.5957,52005.3339
2009-09-17 09:30:00,68.45,68.45,67.77,68.2,126269.36096009846,52.4501,52.4501,51.9291,52.2586,126269.361
2009-09-17 09:35:00,68.22,68.44,68.2,68.36,14873.320340547749,52.2739,52.4425,52.2586,52.3812,14873.3203
2009-09-17 09:40:00,68.38,68.66,68.38,68.6,23284.43942968509,52.3965,52.611,52.3965,52.5651,23284.4394
2009-09-17 09:45:00,68.59,68.59,68.4,68.4,8718.842958252128,52.5574,52.5574,52.4118,52.4118,8718.843
2009-09-17 09:50:00,68.41,68.44,68.3,68.39,8821.417581290389,52.4195,52.4425,52.3352,52.4042,8821.4176
2009-09-17 09:55:00,68.39,68.6,68.38,68.57,10052.313057749512,52.4042,52.5651,52.3965,52.5421,10052.3131
2009-09-17 10:00:00,68.61,68.66,68.48,68.64,33644.476356549385,52.5727,52.611,52.4731,52.5957,33644.4764
2009-09-17 10:05:00,68.66,68.7,68.56,68.7,12308.95476459124,52.611,52.6417,52.5344,52.6417,12308.9548
2009-09-17 10:10:00,68.7,68.7,68.55,68.57,11283.208534208636,52.6417,52.6417,52.5268,52.5421,11283.2085
2009-09-17 10:15:00,68.55,68.55,68.34,68.4,15386.193455739049,52.5268,52.5268,52.3658,52.4118,15386.1935
2009-09-17 10:20:00,68.37,68.43,68.31,68.34,13129.551748897322,52.3888,52.4348,52.3429,52.3658,13129.5517
2009-09-17 10:25:00,68.33,68.37,68.24,68.34,17335.111293465994,52.3582,52.3888,52.2892,52.3658,17335.1113
2009-09-17 10:30:00,68.32,68.32,68.24,68.26,25028.20802133552,52.3505,52.3505,52.2892,52.3045,25028.208
2009-09-17 10:35:00,68.29,68.34,68.24,68.31,29336.342188942454,52.3275,52.3658,52.2892,52.3429,29336.3422
2009-09-17 10:40:00,68.32,68.38,68.25,68.34,34362.49871781721,52.3505,52.3965,52.2969,52.3658,34362.4987
2009-09-17 10:45:00,68.37,68.37,68.27,68.28,12206.38014155298,52.3888,52.3888,52.3122,52.3199,12206.3801
2009-09-17 10:50:00,68.28,68.34,68.24,68.32,15283.61883270079,52.3199,52.3658,52.2892,52.3505,15283.6188
2009-09-17 10:55:00,68.31,68.49,68.31,68.41,33336.752487434605,52.3429,52.4808,52.3429,52.4195,33336.7525
2009-09-17 11:00:00,68.42,68.55,68.41,68.54,12719.25325674428,52.4271,52.5268,52.4195,52.5191,12719.2533
2009-09-17 11:05:00,68.55,68.7,68.53,68.69,7180.223612678223,52.5268,52.6417,52.5114,52.634,7180.2236
2009-09-17 11:10:00,68.7,68.8,68.7,68.74,15386.193455739049,52.6417,52.7183,52.6417,52.6723,15386.1935
2009-09-17 11:15:00,68.74,68.74,68.64,68.67,11180.633911170376,52.6723,52.6723,52.5957,52.6187,11180.6339
2009-09-17 11:20:00,68.68,68.87,68.67,68.79,26259.103497794644,52.6264,52.772,52.6187,52.7107,26259.1035
2009-09-17 11:25:00,68.79,68.85,68.76,68.82,8205.969843060826,52.7107,52.7566,52.6877,52.7336,8205.9698
2009-09-17 11:30:00,68.84,68.91,68.81,68.84,14770.745717509488,52.749,52.8026,52.726,52.749,14770.7457
2009-09-17 11:35:00,68.82,68.82,68.78,68.78,5949.328136219099,52.7336,52.7336,52.703,52.703,5949.3281
2009-09-17 11:40:00,68.8,68.85,68.78,68.84,8718.842958252128,52.7183,52.7566,52.703,52.749,8718.843
2009-09-17 11:45:00,68.84,68.88,68.79,68.85,10462.611549902556,52.749,52.7796,52.7107,52.7566,10462.6115
2009-09-17 11:50:00,68.86,68.86,68.75,68.77,8000.820596984306,52.7643,52.7643,52.68,52.6953,8000.8206
2009-09-17 11:55:00,68.76,68.76,68.7,68.74,6359.626628372141,52.6877,52.6877,52.6417,52.6723,6359.6266
2009-09-17 12:00:00,68.73,68.75,68.7,68.71,6154.47738229562,52.6647,52.68,52.6417,52.6494,6154.4774
2009-09-17 12:05:00,68.72,68.79,68.72,68.76,9744.58918863473,52.657,52.7107,52.657,52.6877,9744.5892
2009-09-17 12:10:00,68.75,68.8,68.7,68.79,11488.357780285158,52.68,52.7183,52.6417,52.7107,11488.3578
2009-09-17 12:15:00,68.79,68.82,68.76,68.78,5128.731151913016,52.7107,52.7336,52.6877,52.703,5128.7312
2009-09-17 12:20:00,68.77,68.84,68.74,68.81,24207.61103702944,52.6953,52.749,52.6723,52.726,24207.611
2009-09-17 12:25:00,68.83,68.86,68.78,68.82,20002.051492460763,52.7413,52.7643,52.703,52.7336,20002.0515
2009-09-17 12:30:00,68.81,68.81,68.75,68.75,5026.156528874756,52.726,52.726,52.68,52.68,5026.1565
2009-09-17 12:35:00,68.75,68.79,68.75,68.79,5744.178890142579,52.68,52.7107,52.68,52.7107,5744.1789
2009-09-17 12:40:00,68.79,68.8,68.73,68.74,5333.880397989537,52.7107,52.7183,52.6647,52.6723,5333.8804
2009-09-17 12:45:00,68.73,68.73,68.62,68.63,8205.969843060826,52.6647,52.6647,52.5804,52.5881,8205.9698
2009-09-17 12:50:00,68.63,68.63,68.56,68.58,4615.858036721715,52.5881,52.5881,52.5344,52.5497,4615.858
2009-09-17 12:55:00,68.58,68.62,68.57,68.61,6359.626628372141,52.5497,52.5804,52.5421,52.5727,6359.6266
2009-09-17 13:00:00,68.63,68.67,68.58,68.67,9231.71607344343,52.5881,52.6187,52.5497,52.6187,9231.7161
2009-09-17 13:05:00,68.67,68.75,68.63,68.64,8103.395220022566,52.6187,52.68,52.5881,52.5957,8103.3952
2009-09-17 13:10:00,68.63,68.66,68.6,68.6,6462.201251410401,52.5881,52.611,52.5651,52.5651,6462.2013
2009-09-17 13:15:00,68.61,68.61,68.57,68.58,4615.858036721715,52.5727,52.5727,52.5421,52.5497,4615.858
2009-09-17 13:20:00,68.58,68.58,68.53,68.57,8923.992204328648,52.5497,52.5497,52.5114,52.5421,8923.9922
2009-09-17 13:25:00,68.56,68.56,68.48,68.55,7693.096727869524,52.5344,52.5344,52.4731,52.5268,7693.0967
2009-09-17 13:30:00,68.54,68.54,68.5,68.5,6667.350497486921,52.5191,52.5191,52.4884,52.4884,6667.3505
2009-09-17 13:35:00,68.5,68.52,68.46,68.47,4718.432659759975,52.4884,52.5038,52.4578,52.4655,4718.4327
2009-09-17 13:40:00,68.45,68.45,68.41,68.42,14052.723356241666,52.4501,52.4501,52.4195,52.4271,14052.7234
2009-09-17 13:45:00,68.42,68.44,68.38,68.4,7693.096727869524,52.4271,52.4425,52.3965,52.4118,7693.0967
2009-09-17 13:50:00,68.39,68.45,68.38,68.43,5949.328136219099,52.4042,52.4501,52.3965,52.4348,5949.3281
2009-09-17 13:55:00,68.41,68.45,68.4,68.4,14975.894963586008,52.4195,52.4501,52.4118,52.4118,14975.895
2009-09-17 14:00:00,68.38,68.46,68.38,68.4,18053.13365473381,52.3965,52.4578,52.3965,52.4118,18053.1337
2009-09-17 14:05:00,68.38,68.43,68.38,68.4,8616.268335213868,52.3965,52.4348,52.3965,52.4118,8616.2683
2009-09-17 14:10:00,68.38,68.43,68.38,68.41,12924.402502820802,52.3965,52.4348,52.3965,52.4195,12924.4025
2009-09-17 14:15:00,68.39,68.39,68.32,68.35,16514.514309159913,52.4042,52.4042,52.3505,52.3735,16514.5143
2009-09-17 14:20:00,68.34,68.36,68.29,68.32,9642.014565596472,52.3658,52.3812,52.3275,52.3505,9642.0146
2009-09-17 14:25:00,68.32,68.38,68.3,68.32,18155.70827777208,52.3505,52.3965,52.3352,52.3505,18155.7083
2009-09-17 14:30:00,68.33,68.34,68.24,68.25,9847.163811672992,52.3582,52.3658,52.2892,52.2969,9847.1638
2009-09-17 14:35:00,68.24,68.28,68.24,68.24,9847.163811672992,52.2892,52.3199,52.2892,52.2892,9847.1638
2009-09-17 14:40:00,68.24,68.27,68.24,68.27,11385.783157246897,52.2892,52.3122,52.2892,52.3122,11385.7832
2009-09-17 14:45:00,68.27,68.33,68.21,68.26,30669.81228843984,52.3122,52.3582,52.2662,52.3045,30669.8123
2009-09-17 14:50:00,68.29,68.35,68.26,68.29,11693.507026361678,52.3275,52.3735,52.3045,52.3275,11693.507
2009-09-17 14:55:00,68.31,68.32,68.24,68.25,10462.611549902556,52.3429,52.3505,52.2892,52.2969,10462.6115
2009-09-17 15:00:00,68.27,68.32,68.19,68.3,17232.536670427737,52.3122,52.3505,52.2509,52.3352,17232.5367
2009-09-17 15:05:00,68.3,68.34,68.28,68.34,9231.71607344343,52.3352,52.3658,52.3199,52.3658,9231.7161
2009-09-17 15:10:00,68.34,68.35,68.32,68.34,7385.372858754744,52.3658,52.3735,52.3505,52.3658,7385.3729
2009-09-17 15:15:00,68.35,68.35,68.27,68.3,18463.43214688686,52.3735,52.3735,52.3122,52.3352,18463.4321
2009-09-17 15:20:00,68.29,68.38,68.27,68.38,31798.1331418607,52.3275,52.3965,52.3122,52.3965,31798.1331
2009-09-17 15:25:00,68.38,68.44,68.28,68.28,31387.83464970766,52.3965,52.4425,52.3199,52.3199,31387.8346
2009-09-17 15:30:00,68.3,68.31,68.26,68.27,24720.48415222074,52.3352,52.3429,52.3045,52.3122,24720.4842
2009-09-17 15:35:00,68.27,68.32,68.27,68.31,22668.99169145553,52.3122,52.3505,52.3122,52.3429,22668.9917
2009-09-17 15:40:00,68.32,68.32,68.23,68.25,25541.081136526824,52.3505,52.3505,52.2816,52.2969,25541.0811
2009-09-17 15:45:00,68.25,68.25,68.21,68.21,32208.431634013745,52.2969,52.2969,52.2662,52.2662,32208.4316
2009-09-17 15:50:00,68.21,68.26,68.19,68.19,37234.588162888496,52.2662,52.3045,52.2509,52.2509,37234.5882
2009-09-17 15:55:00,68.19,68.24,68.17,68.24,91906.86224228126,52.2509,52.2892,52.2356,52.2892,91906.8622
2009-09-18 09:30:00,68.18,68.89,68.16,68.23,316340.13744999486,52.2432,52.7873,52.2279,52.2816,316340.1374
2009-09-18 09:35:00,68.26,68.4,68.15,68.17,26464.25274387117,52.3045,52.4118,52.2203,52.2356,26464.2527
2009-09-18 09:40:00,68.16,68.33,68.16,68.25,16514.514309159913,52.2279,52.3582,52.2279,52.2969,16514.5143
2009-09-18 09:45:00,68.24,68.29,68.21,68.23,9949.738434711251,52.2892,52.3275,52.2662,52.2816,9949.7384
2009-09-18 09:50:00,68.24,68.26,68.2,68.23,18771.15601600164,52.2892,52.3045,52.2586,52.2816,18771.156
2009-09-18 09:55:00,68.22,68.26,68.17,68.18,9949.738434711251,52.2739,52.3045,52.2356,52.2432,9949.7384
2009-09-18 10:00:00,68.18,68.24,68.13,68.21,17540.260539542516,52.2432,52.2892,52.2049,52.2662,17540.2605
2009-09-18 10:05:00,68.19,68.29,68.18,68.2,19489.17837726946,52.2509,52.3275,52.2432,52.2586,19489.1784
2009-09-18 10:10:00,68.2,68.26,68.16,68.23,9129.14145040517,52.2586,52.3045,52.2279,52.2816,9129.1415
2009-09-18 10:15:00,68.2,68.23,68.12,68.21,29746.64068109549,52.2586,52.2816,52.1973,52.2662,29746.6407
2009-09-18 10:20:00,68.2,68.29,68.2,68.27,18771.15601600164,52.2586,52.3275,52.2586,52.3122,18771.156
2009-09-18 10:25:00,68.27,68.29,68.15,68.17,15386.193455739049,52.3122,52.3275,52.2203,52.2356,15386.1935
2009-09-18 10:30:00,68.19,68.31,68.17,68.29,16617.088932198174,52.2509,52.3429,52.2356,52.3275,16617.0889
2009-09-18 10:35:00,68.29,68.34,68.22,68.22,9334.29069648169,52.3275,52.3658,52.2739,52.2739,9334.2907
2009-09-18 10:40:00,68.22,68.22,68.17,68.19,10154.887680787771,52.2739,52.2739,52.2356,52.2509,10154.8877
2009-09-18 10:45:00,68.2,68.2,68.16,68.17,11488.357780285158,52.2586,52.2586,52.2279,52.2356,11488.3578
2009-09-18 10:50:00,68.17,68.19,68.09,68.11,11898.656272438198,52.2356,52.2509,52.1743,52.1896,11898.6563
2009-09-18 10:55:00,68.09,68.12,67.96,67.99,13950.148733203405,52.1743,52.1973,52.0747,52.0977,13950.1487
2009-09-18 11:00:00,68.0,68.02,67.96,68.02,11283.208534208636,52.1053,52.1206,52.0747,52.1206,11283.2085
2009-09-18 11:05:00,68.03,68.14,68.02,68.11,9744.58918863473,52.1283,52.2126,52.1206,52.1896,9744.5892
2009-09-18 11:10:00,68.12,68.14,68.08,68.1,7077.648989639963,52.1973,52.2126,52.1666,52.1819,7077.649
2009-09-18 11:15:00,68.1,68.17,68.08,68.14,14257.872602318186,52.1819,52.2356,52.1666,52.2126,14257.8726
2009-09-18 11:20:00,68.16,68.26,68.15,68.24,13232.126371935585,52.2279,52.3045,52.2203,52.2892,13232.1264
2009-09-18 11:25:00,68.23,68.25,68.19,68.19,8718.842958252128,52.2816,52.2969,52.2509,52.2509,8718.843
2009-09-18 11:30:00,68.22,68.23,68.13,68.16,7180.223612678223,52.2739,52.2816,52.2049,52.2279,7180.2236
2009-09-18 11:35:00,68.17,68.29,68.15,68.29,8923.992204328648,52.2356,52.3275,52.2203,52.3275,8923.9922
2009-09-18 11:40:00,68.29,68.39,68.29,68.38,9026.566827366907,52.3275,52.4042,52.3275,52.3965,9026.5668
2009-09-18 11:45:00,68.37,68.46,68.37,68.44,10565.186172940814,52.3888,52.4578,52.3888,52.4425,10565.1862
2009-09-18 11:50:00,68.45,68.47,68.38,68.46,11283.208534208636,52.4501,52.4655,52.3965,52.4578,11283.2085
2009-09-18 11:55:00,68.46,68.5,68.42,68.42,7385.372858754744,52.4578,52.4884,52.4271,52.4271,7385.3729
2009-09-18 12:00:00,68.41,68.41,68.26,68.28,3179.8133141860703,52.4195,52.4195,52.3045,52.3199,3179.8133
2009-09-18 12:05:00,68.26,68.39,68.23,68.39,5128.731151913016,52.3045,52.4042,52.2816,52.4042,5128.7312
2009-09-18 12:10:00,68.4,68.49,68.4,68.42,6462.201251410401,52.4118,52.4808,52.4118,52.4271,6462.2013
2009-09-18 12:15:00,68.43,68.43,68.36,68.38,8616.268335213868,52.4348,52.4348,52.3812,52.3965,8616.2683
2009-09-18 12:20:00,68.37,68.38,68.35,68.37,3795.261052415632,52.3888,52.3965,52.3735,52.3888,3795.2611
2009-09-18 12:25:00,68.36,68.41,68.35,68.4,4410.708790645194,52.3812,52.4195,52.3735,52.4118,4410.7088
2009-09-18 12:30:00,68.4,68.46,68.4,68.44,5539.029644066058,52.4118,52.4578,52.4118,52.4425,5539.0296
2009-09-18 12:35:00,68.45,68.51,68.45,68.51,7590.522104831264,52.4501,52.4961,52.4501,52.4961,7590.5221
2009-09-18 12:40:00,68.52,68.54,68.49,68.49,4718.432659759975,52.5038,52.5191,52.4808,52.4808,4718.4327
2009-09-18 12:45:00,68.5,68.5,68.48,68.48,4410.708790645194,52.4884,52.4884,52.4731,52.4731,4410.7088
2009-09-18 12:50:00,68.47,68.48,68.44,68.47,4615.858036721715,52.4655,52.4731,52.4425,52.4655,4615.858
2009-09-18 12:55:00,68.44,68.57,68.44,68.55,28208.02133552159,52.4425,52.5421,52.4425,52.5268,28208.0213
2009-09-18 13:00:00,68.55,68.56,68.52,68.54,11283.208534208636,52.5268,52.5344,52.5038,52.5191,11283.2085
2009-09-18 13:05:00,68.54,68.58,68.53,68.54,17129.962047389476,52.5191,52.5497,52.5114,52.5191,17129.962
2009-09-18 13:10:00,68.53,68.54,68.53,68.54,4513.283413683455,52.5114,52.5191,52.5114,52.5191,4513.2834
2009-09-18 13:15:00,68.53,68.53,68.5,68.5,2666.9401989947687,52.5114,52.5114,52.4884,52.4884,2666.9402
2009-09-18 13:20:00,68.5,68.54,68.5,68.52,3077.2386911478097,52.4884,52.5191,52.4884,52.5038,3077.2387
2009-09-18 13:25:00,68.52,68.55,68.52,68.53,8821.417581290389,52.5038,52.5268,52.5038,52.5114,8821.4176
2009-09-18 13:30:00,68.53,68.53,68.49,68.5,3179.8133141860703,52.5114,52.5114,52.4808,52.4884,3179.8133
2009-09-18 13:35:00,68.5,68.51,68.49,68.49,923.171607344343,52.4884,52.4961,52.4808,52.4808,923.1716
2009-09-18 13:40:00,68.49,68.53,68.49,68.52,3179.8133141860703,52.4808,52.5114,52.4808,52.5038,3179.8133
2009-09-18 13:45:00,68.52,68.61,68.52,68.6,10667.760795979077,52.5038,52.5727,52.5038,52.5651,10667.7608
2009-09-18 13:50:00,68.6,68.6,68.55,68.55,5539.029644066058,52.5651,52.5651,52.5268,52.5268,5539.0296
2009-09-18 13:55:00,68.56,68.72,68.55,68.65,48517.79669709714,52.5344,52.657,52.5268,52.6034,48517.7967
2009-09-18 14:00:00,68.66,68.66,68.62,68.62,5333.880397989537,52.611,52.611,52.5804,52.5804,5333.8804
2009-09-18 14:05:00,68.62,68.63,68.61,68.62,6257.0520053338805,52.5804,52.5881,52.5727,52.5804,6257.052
2009-09-18 14:10:00,68.62,68.64,68.61,68.62,12616.67863370602,52.5804,52.5957,52.5727,52.5804,12616.6786
2009-09-18 14:15:00,68.64,68.64,68.61,68.62,8308.544466099087,52.5957,52.5957,52.5727,52.5804,8308.5445
2009-09-18 14:20:00,68.63,68.65,68.62,68.64,9847.163811672992,52.5881,52.6034,52.5804,52.5957,9847.1638
2009-09-18 14:25:00,68.64,68.69,68.63,68.64,5436.455021027798,52.5957,52.634,52.5881,52.5957,5436.455
2009-09-18 14:30:00,68.64,68.64,68.54,68.59,8821.417581290389,52.5957,52.5957,52.5191,52.5574,8821.4176
2009-09-18 14:35:00,68.61,68.62,68.56,68.57,6564.775874448661,52.5727,52.5804,52.5344,52.5421,6564.7759
2009-09-18 14:40:00,68.57,68.6,68.55,68.6,4821.007282798236,52.5421,52.5651,52.5268,52.5651,4821.0073
2009-09-18 14:45:00,68.6,68.68,68.59,68.67,6154.47738229562,52.5651,52.6264,52.5574,52.6187,6154.4774
2009-09-18 14:50:00,68.65,68.65,68.56,68.58,14052.723356241666,52.6034,52.6034,52.5344,52.5497,14052.7234
2009-09-18 14:55:00,68.56,68.58,68.53,68.53,6462.201251410401,52.5344,52.5497,52.5114,52.5114,6462.2013
2009-09-18 15:00:00,68.54,68.59,68.54,68.57,6975.074366601702,52.5191,52.5574,52.5191,52.5421,6975.0744
2009-09-18 15:05:00,68.6,68.6,68.52,68.55,8205.969843060826,52.5651,52.5651,52.5038,52.5268,8205.9698
2009-09-18 15:10:00,68.55,68.61,68.53,68.58,10872.910042055595,52.5268,52.5727,52.5114,52.5497,10872.91
2009-09-18 15:15:00,68.6,68.6,68.53,68.54,11590.932403323415,52.5651,52.5651,52.5114,52.5191,11590.9324
2009-09-18 15:20:00,68.55,68.55,68.52,68.54,9642.014565596472,52.5268,52.5268,52.5038,52.5191,9642.0146
2009-09-18 15:25:00,68.54,68.58,68.53,68.55,11898.656272438198,52.5191,52.5497,52.5114,52.5268,11898.6563
2009-09-18 15:30:00,68.55,68.55,68.49,68.54,16001.641193968611,52.5268,52.5268,52.4808,52.5191,16001.6412
2009-09-18 15:35:00,68.53,68.57,68.53,68.53,15488.76807877731,52.5114,52.5421,52.5114,52.5114,15488.7681
2009-09-18 15:40:00,68.54,68.58,68.48,68.57,22258.69319930249,52.5191,52.5497,52.4731,52.5421,22258.6932
2009-09-18 15:45:00,68.56,68.58,68.54,68.55,18053.13365473381,52.5344,52.5497,52.5191,52.5268,18053.1337
2009-09-18 15:50:00,68.54,68.57,68.45,68.46,44722.53564468151,52.5191,52.5421,52.4501,52.4578,44722.5356
2009-09-18 15:55:00,68.45,68.48,68.41,68.43,63596.2662837214,52.4501,52.4731,52.4195,52.4348,63596.2663
2009-09-21 09:30:00,68.27,68.53,68.23,68.41,25438.506513488563,52.3122,52.5114,52.2816,52.4195,25438.5065
2009-09-21 09:35:00,68.46,68.66,68.43,68.58,17642.835162580777,52.4578,52.611,52.4348,52.5497,17642.8352
2009-09-21 09:40:00,68.58,68.99,68.57,68.99,23797.3125448764,52.5497,52.8639,52.5421,52.8639,23797.3125
2009-09-21 09:45:00,69.05,69.22,69.01,69.2,18668.58139296338,52.9099,53.0402,52.8792,53.0248,18668.5814
2009-09-21 09:50:00,69.21,69.21,69.07,69.15,15181.044209662528,53.0325,53.0325,52.9252,52.9865,15181.0442
2009-09-21 09:55:00,69.13,69.16,68.96,69.16,23797.3125448764,52.9712,52.9942,52.8409,52.9942,23797.3125
2009-09-21 10:00:00,69.16,69.16,69.02,69.14,12924.402502820802,52.9942,52.9942,52.8869,52.9789,12924.4025
2009-09-21 10:05:00,69.16,69.22,69.16,69.21,20207.200738537285,52.9942,53.0402,52.9942,53.0325,20207.2007
2009-09-21 10:10:00,69.2,69.21,69.13,69.21,15283.61883270079,53.0248,53.0325,52.9712,53.0325,15283.6188
2009-09-21 10:15:00,69.21,69.21,69.08,69.14,33747.05097958765,53.0325,53.0325,52.9329,52.9789,33747.051
2009-09-21 10:20:00,69.15,69.18,68.99,69.13,13744.999487126885,52.9865,53.0095,52.8639,52.9712,13744.9995
2009-09-21 10:25:00,69.14,69.14,69.03,69.13,9539.43994255821,52.9789,52.9789,52.8946,52.9712,9539.4399
2009-09-21 10:30:00,69.11,69.11,68.96,69.08,25028.20802133552,52.9559,52.9559,52.8409,52.9329,25028.208
2009-09-21 10:35:00,69.05,69.09,68.95,68.97,18155.70827777208,52.9099,52.9405,52.8333,52.8486,18155.7083
2009-09-21 10:40:00,68.96,69.04,68.92,68.92,9949.738434711251,52.8409,52.9022,52.8103,52.8103,9949.7384
2009-09-21 10:45:00,68.91,69.03,68.91,69.01,9026.566827366907,52.8026,52.8946,52.8026,52.8792,9026.5668
2009-09-21 10:50:00,69.01,69.03,68.97,68.97,9334.29069648169,52.8792,52.8946,52.8486,52.8486,9334.2907
2009-09-21 10:55:00,68.98,69.03,68.94,68.99,7282.798235716484,52.8562,52.8946,52.8256,52.8639,7282.7982
2009-09-21 11:00:00,69.01,69.03,68.98,68.98,8000.820596984306,52.8792,52.8946,52.8562,52.8562,8000.8206
2009-09-21 11:05:00,68.97,68.97,68.92,68.94,19899.476869422502,52.8486,52.8486,52.8103,52.8256,19899.4769
2009-09-21 11:10:00,68.94,69.16,68.92,69.04,28310.59595855985,52.8256,52.9942,52.8103,52.9022,28310.596
2009-09-21 11:15:00,69.04,69.06,68.99,68.99,9129.14145040517,52.9022,52.9175,52.8639,52.8639,9129.1415
2009-09-21 11:20:00,69.0,69.0,68.9,68.91,12103.80551851472,52.8716,52.8716,52.7949,52.8026,12103.8055
2009-09-21 11:25:00,68.91,68.97,68.86,68.91,14155.297979279923,52.8026,52.8486,52.7643,52.8026,14155.298
2009-09-21 11:30:00,68.91,69.03,68.91,68.96,16719.663555236435,52.8026,52.8946,52.8026,52.8409,16719.6636
2009-09-21 11:35:00,68.96,68.98,68.92,68.95,11180.633911170376,52.8409,52.8562,52.8103,52.8333,11180.6339
2009-09-21 11:40:00,68.97,69.03,68.94,69.03,15386.193455739049,52.8486,52.8946,52.8256,52.8946,15386.1935
2009-09-21 11:45:00,69.02,69.13,68.99,69.06,10052.313057749512,52.8869,52.9712,52.8639,52.9175,10052.3131
2009-09-21 11:50:00,69.07,69.18,69.05,69.18,11283.208534208636,52.9252,53.0095,52.9099,53.0095,11283.2085
2009-09-21 11:55:00,69.16,69.21,69.15,69.21,9231.71607344343,52.9942,53.0325,52.9865,53.0325,9231.7161
2009-09-21 12:00:00,69.19,69.21,69.1,69.1,11180.633911170376,53.0172,53.0325,52.9482,52.9482,11180.6339
2009-09-21 12:05:00,69.1,69.11,69.06,69.06,5436.455021027798,52.9482,52.9559,52.9175,52.9175,5436.455
2009-09-21 12:10:00,69.07,69.09,69.03,69.07,7077.648989639963,52.9252,52.9405,52.8946,52.9252,7077.649
2009-09-21 12:15:00,69.08,69.08,69.0,69.0,8616.268335213868,52.9329,52.9329,52.8716,52.8716,8616.2683
2009-09-21 12:20:00,69.01,69.1,69.0,69.06,7795.671350907785,52.8792,52.9482,52.8716,52.9175,7795.6714
2009-09-21 12:25:00,69.06,69.15,69.06,69.13,13744.999487126885,52.9175,52.9865,52.9175,52.9712,13744.9995
2009-09-21 12:30:00,69.13,69.15,69.08,69.15,7693.096727869524,52.9712,52.9865,52.9329,52.9865,7693.0967
2009-09-21 12:35:00,69.13,69.15,69.1,69.15,4923.581905836496,52.9712,52.9865,52.9482,52.9865,4923.5819
2009-09-21 12:40:00,69.16,69.21,69.09,69.09,23797.3125448764,52.9942,53.0325,52.9405,52.9405,23797.3125
2009-09-21 12:45:00,69.11,69.11,69.04,69.06,13744.999487126885,52.9559,52.9559,52.9022,52.9175,13744.9995
2009-09-21 12:50:00,69.07,69.11,69.02,69.02,12719.25325674428,52.9252,52.9559,52.8869,52.8869,12719.2533
2009-09-21 12:55:00,69.03,69.08,69.01,69.08,6564.775874448661,52.8946,52.9329,52.8792,52.9329,6564.7759
2009-09-21 13:00:00,69.07,69.17,69.07,69.16,19078.87988511642,52.9252,53.0018,52.9252,52.9942,19078.8799
2009-09-21 13:05:00,69.15,69.15,69.1,69.14,6975.074366601702,52.9865,52.9865,52.9482,52.9789,6975.0744
2009-09-21 13:10:00,69.16,69.16,69.1,69.1,7487.947481793004,52.9942,52.9942,52.9482,52.9482,7487.9475
2009-09-21 13:15:00,69.1,69.11,69.08,69.1,6359.626628372141,52.9482,52.9559,52.9329,52.9482,6359.6266
2009-09-21 13:20:00,69.11,69.12,69.07,69.08,15796.491947892093,52.9559,52.9635,52.9252,52.9329,15796.4919
2009-09-21 13:25:00,69.08,69.18,69.08,69.15,13642.424864088624,52.9329,53.0095,52.9329,52.9865,13642.4249
2009-09-21 13:30:00,69.14,69.14,69.07,69.07,10154.887680787771,52.9789,52.9789,52.9252,52.9252,10154.8877
2009-09-21 13:35:00,69.07,69.11,69.07,69.07,6051.902759257359,52.9252,52.9559,52.9252,52.9252,6051.9028
2009-09-21 13:40:00,69.07,69.11,69.05,69.05,7487.947481793004,52.9252,52.9559,52.9099,52.9099,7487.9475
2009-09-21 13:45:00,69.06,69.08,69.01,69.07,12616.67863370602,52.9175,52.9329,52.8792,52.9252,12616.6786
2009-09-21 13:50:00,69.07,69.09,69.03,69.03,11693.507026361678,52.9252,52.9405,52.8946,52.8946,11693.507
2009-09-21 13:55:00,69.02,69.09,69.02,69.08,25848.805005641603,52.8869,52.9405,52.8869,52.9329,25848.805
2009-09-21 14:00:00,69.06,69.06,69.03,69.04,11590.932403323415,52.9175,52.9175,52.8946,52.9022,11590.9324
2009-09-21 14:05:00,69.03,69.07,69.03,69.03,6769.925120525182,52.8946,52.9252,52.8946,52.8946,6769.9251
2009-09-21 14:10:00,69.04,69.04,68.99,69.0,13026.977125859064,52.9022,52.9022,52.8639,52.8716,13026.9771
2009-09-21 14:15:00,68.99,69.01,68.92,68.92,9026.566827366907,52.8639,52.8792,52.8103,52.8103,9026.5668
2009-09-21 14:20:00,68.92,69.01,68.89,68.98,29541.491435018976,52.8103,52.8792,52.7873,52.8562,29541.4914
2009-09-21 14:25:00,68.96,68.96,68.93,68.95,7795.671350907785,52.8409,52.8409,52.8179,52.8333,7795.6714
2009-09-21 14:30:00,68.95,69.02,68.95,69.02,13539.850241050364,52.8333,52.8869,52.8333,52.8869,13539.8502
2009-09-21 14:35:00,68.98,68.98,68.86,68.9,6564.775874448661,52.8562,52.8562,52.7643,52.7949,6564.7759
2009-09-21 14:40:00,68.89,68.89,68.83,68.85,9744.58918863473,52.7873,52.7873,52.7413,52.7566,9744.5892
2009-09-21 14:45:00,68.86,68.92,68.86,68.92,14668.171094471229,52.7643,52.8103,52.7643,52.8103,14668.1711
2009-09-21 14:50:00,68.93,68.94,68.88,68.91,11693.507026361678,52.8179,52.8256,52.7796,52.8026,11693.507
2009-09-21 14:55:00,68.91,68.93,68.85,68.87,5641.604267104318,52.8026,52.8179,52.7566,52.772,5641.6043
2009-09-21 15:00:00,68.86,68.91,68.81,68.9,16001.641193968611,52.7643,52.8026,52.726,52.7949,16001.6412
2009-09-21 15:05:00,68.9,68.99,68.9,68.99,11385.783157246897,52.7949,52.8639,52.7949,52.8639,11385.7832
2009-09-21 15:10:00,68.97,69.07,68.97,69.06,14873.320340547749,52.8486,52.9252,52.8486,52.9175,14873.3203
2009-09-21 15:15:00,69.06,69.21,69.06,69.14,26566.827366909427,52.9175,53.0325,52.9175,52.9789,26566.8274
2009-09-21 15:20:00,69.16,69.16,69.0,69.01,13539.850241050364,52.9942,52.9942,52.8716,52.8792,13539.8502
2009-09-21 15:25:00,69.01,69.01,68.93,68.93,7077.648989639963,52.8792,52.8792,52.8179,52.8179,7077.649
2009-09-21 15:30:00,68.94,68.94,68.83,68.83,22156.11857626423,52.8256,52.8256,52.7413,52.7413,22156.1186
2009-09-21 15:35:00,68.82,68.84,68.79,68.79,12616.67863370602,52.7336,52.749,52.7107,52.7107,12616.6786
2009-09-21 15:40:00,68.8,68.84,68.79,68.8,22156.11857626423,52.7183,52.749,52.7107,52.7183,22156.1186
2009-09-21 15:45:00,68.8,68.8,68.7,68.77,36721.7150476972,52.7183,52.7183,52.6417,52.6953,36721.715
2009-09-21 15:50:00,68.77,68.79,68.67,68.69,36413.991178582415,52.6953,52.7107,52.6187,52.634,36413.9912
2009-09-21 15:55:00,68.69,68.81,68.69,68.77,54159.40096420146,52.634,52.726,52.634,52.6953,54159.401
2009-09-22 09:30:00,69.05,69.46,68.37,68.67,72930.5569802031,52.9099,53.2241,52.3888,52.6187,72930.557
2009-09-22 09:35:00,68.63,68.88,68.59,68.62,20514.924607652065,52.5881,52.7796,52.5574,52.5804,20514.9246
2009-09-22 09:40:00,68.61,68.67,68.46,68.46,14565.596471432968,52.5727,52.6187,52.4578,52.4578,14565.5965
2009-09-22 09:45:00,68.46,68.52,68.45,68.46,10565.186172940814,52.4578,52.5038,52.4501,52.4578,10565.1862
2009-09-22 09:50:00,68.46,68.46,68.17,68.18,33849.62560262591,52.4578,52.4578,52.2356,52.2432,33849.6256
2009-09-22 09:55:00,68.18,68.31,68.13,68.31,16719.663555236435,52.2432,52.3429,52.2049,52.3429,16719.6636
2009-09-22 10:00:00,68.26,68.37,68.18,68.21,12411.5293876295,52.3045,52.3888,52.2432,52.2662,12411.5294
2009-09-22 10:05:00,68.21,68.25,68.17,68.18,20617.49923069033,52.2662,52.2969,52.2356,52.2432,20617.4992
2009-09-22 10:10:00,68.19,68.28,68.18,68.23,14668.171094471229,52.2509,52.3199,52.2432,52.2816,14668.1711
2009-09-22 10:15:00,68.21,68.26,68.21,68.25,14770.745717509488,52.2662,52.3045,52.2662,52.2969,14770.7457
2009-09-22 10:20:00,68.24,68.26,68.23,68.24,11385.783157246897,52.2892,52.3045,52.2816,52.2892,11385.7832
2009-09-22 10:25:00,68.24,68.29,68.23,68.28,18258.28290081034,52.2892,52.3275,52.2816,52.3199,18258.2829
2009-09-22 10:30:00,68.28,68.29,68.23,68.24,16411.939686121652,52.3199,52.3275,52.2816,52.2892,16411.9397
2009-09-22 10:35:00,68.23,68.25,68.23,68.23,10872.910042055595,52.2816,52.2969,52.2816,52.2816,10872.91
2009-09-22 10:40:00,68.24,68.27,68.23,68.26,10770.335419017334,52.2892,52.3122,52.2816,52.3045,10770.3354
2009-09-22 10:45:00,68.26,68.34,68.25,68.34,7487.947481793004,52.3045,52.3658,52.2969,52.3658,7487.9475
2009-09-22 10:50:00,68.35,68.41,68.35,68.37,12411.5293876295,52.3735,52.4195,52.3735,52.3888,12411.5294
2009-09-22 10:55:00,68.36,68.46,68.36,68.42,8411.119089137346,52.3812,52.4578,52.3812,52.4271,8411.1191
2009-09-22 11:00:00,68.43,68.48,68.4,68.42,7795.671350907785,52.4348,52.4731,52.4118,52.4271,7795.6714
2009-09-22 11:05:00,68.42,68.54,68.42,68.53,6051.902759257359,52.4271,52.5191,52.4271,52.5114,6051.9028
2009-09-22 11:10:00,68.53,68.61,68.52,68.53,11488.357780285158,52.5114,52.5727,52.5038,52.5114,11488.3578
2009-09-22 11:15:00,68.54,68.56,68.5,68.54,7077.648989639963,52.5191,52.5344,52.4884,52.5191,7077.649
2009-09-22 11:20:00,68.53,68.55,68.52,68.55,5333.880397989537,52.5114,52.5268,52.5038,52.5268,5333.8804
2009-09-22 11:25:00,68.52,68.54,68.5,68.52,4821.007282798236,52.5038,52.5191,52.4884,52.5038,4821.0073
2009-09-22 11:30:00,68.53,68.53,68.45,68.49,6257.0520053338805,52.5114,52.5114,52.4501,52.4808,6257.052
2009-09-22 11:35:00,68.48,68.48,68.4,68.43,9334.29069648169,52.4731,52.4731,52.4118,52.4348,9334.2907
2009-09-22 11:40:00,68.42,68.43,68.4,68.41,5744.178890142579,52.4271,52.4348,52.4118,52.4195,5744.1789
2009-09-22 11:45:00,68.43,68.44,68.36,68.41,10360.036926864292,52.4348,52.4425,52.3812,52.4195,10360.0369
2009-09-22 11:50:00,68.43,68.52,68.43,68.46,8821.417581290389,52.4348,52.5038,52.4348,52.4578,8821.4176
2009-09-22 11:55:00,68.47,68.54,68.46,68.52,13334.700994973842,52.4655,52.5191,52.4578,52.5038,13334.701
2009-09-22 12:00:00,68.5,68.63,68.5,68.61,8923.992204328648,52.4884,52.5881,52.4884,52.5727,8923.9922
2009-09-22 12:05:00,68.63,68.64,68.55,68.58,13950.148733203405,52.5881,52.5957,52.5268,52.5497,13950.1487
2009-09-22 12:10:00,68.56,68.56,68.51,68.51,7487.947481793004,52.5344,52.5344,52.4961,52.4961,7487.9475
2009-09-22 12:15:00,68.53,68.53,68.46,68.47,3692.686429377372,52.5114,52.5114,52.4578,52.4655,3692.6864
2009-09-22 12:20:00,68.47,68.51,68.46,68.47,5231.305774951277,52.4655,52.4961,52.4578,52.4655,5231.3058
2009-09-22 12:25:00,68.48,68.54,68.45,68.51,18258.28290081034,52.4731,52.5191,52.4501,52.4961,18258.2829
2009-09-22 12:30:00,68.52,68.7,68.52,68.7,8923.992204328648,52.5038,52.6417,52.5038,52.6417,8923.9922
2009-09-22 12:35:00,68.72,68.73,68.68,68.7,10154.887680787771,52.657,52.6647,52.6264,52.6417,10154.8877
2009-09-22 12:40:00,68.7,68.7,68.56,68.56,9129.14145040517,52.6417,52.6417,52.5344,52.5344,9129.1415
2009-09-22 12:45:00,68.56,68.56,68.46,68.46,7385.372858754744,52.5344,52.5344,52.4578,52.4578,7385.3729
2009-09-22 12:50:00,68.48,68.49,68.36,68.37,18976.30526207816,52.4731,52.4808,52.3812,52.3888,18976.3053
2009-09-22 12:55:00,68.37,68.38,68.29,68.3,9949.738434711251,52.3888,52.3965,52.3275,52.3352,9949.7384
2009-09-22 13:00:00,68.31,68.37,68.3,68.36,8411.119089137346,52.3429,52.3888,52.3352,52.3812,8411.1191
2009-09-22 13:05:00,68.36,68.47,68.36,68.46,7590.522104831264,52.3812,52.4655,52.3812,52.4578,7590.5221
2009-09-22 13:10:00,68.46,68.5,68.34,68.34,11590.932403323415,52.4578,52.4884,52.3658,52.3658,11590.9324
2009-09-22 13:15:00,68.32,68.38,68.32,68.35,7180.223612678223,52.3505,52.3965,52.3505,52.3735,7180.2236
2009-09-22 13:20:00,68.33,68.34,68.25,68.28,7590.522104831264,52.3582,52.3658,52.2969,52.3199,7590.5221
2009-09-22 13:25:00,68.28,68.33,68.28,68.29,6154.47738229562,52.3199,52.3582,52.3199,52.3275,6154.4774
2009-09-22 13:30:00,68.31,68.41,68.29,68.41,7385.372858754744,52.3429,52.4195,52.3275,52.4195,7385.3729
2009-09-22 13:35:00,68.41,68.45,68.4,68.44,5333.880397989537,52.4195,52.4501,52.4118,52.4425,5333.8804
2009-09-22 13:40:00,68.41,68.43,68.38,68.42,7795.671350907785,52.4195,52.4348,52.3965,52.4271,7795.6714
2009-09-22 13:45:00,68.42,68.49,68.42,68.49,4000.410298492153,52.4271,52.4808,52.4271,52.4808,4000.4103
2009-09-22 13:50:00,68.48,68.52,68.48,68.48,7795.671350907785,52.4731,52.5038,52.4731,52.4731,7795.6714
2009-09-22 13:55:00,68.47,68.52,68.45,68.49,4923.581905836496,52.4655,52.5038,52.4501,52.4808,4923.5819
2009-09-22 14:00:00,68.49,68.57,68.49,68.53,13950.148733203405,52.4808,52.5421,52.4808,52.5114,13950.1487
2009-09-22 14:05:00,68.53,68.53,68.46,68.53,14463.021848394706,52.5114,52.5114,52.4578,52.5114,14463.0218
2009-09-22 14:10:00,68.54,68.55,68.49,68.49,8205.969843060826,52.5191,52.5268,52.4808,52.4808,8205.9698
2009-09-22 14:15:00,68.5,68.53,68.48,68.49,6257.0520053338805,52.4884,52.5114,52.4731,52.4808,6257.052
2009-09-22 14:20:00,68.51,68.51,68.43,68.5,11078.059288132115,52.4961,52.4961,52.4348,52.4884,11078.0593
2009-09-22 14:25:00,68.5,68.52,68.46,68.46,4205.559544568673,52.4884,52.5038,52.4578,52.4578,4205.5595
2009-09-22 14:30:00,68.48,68.5,68.4,68.4,12514.10401066776,52.4731,52.4884,52.4118,52.4118,12514.104
2009-09-22 14:35:00,68.4,68.44,68.39,68.44,7795.671350907785,52.4118,52.4425,52.4042,52.4425,7795.6714
2009-09-22 14:40:00,68.44,68.53,68.44,68.53,8103.395220022566,52.4425,52.5114,52.4425,52.5114,8103.3952
2009-09-22 14:45:00,68.53,68.54,68.47,68.5,9539.43994255821,52.5114,52.5191,52.4655,52.4884,9539.4399
2009-09-22 14:50:00,68.48,68.5,68.44,68.45,8718.842958252128,52.4731,52.4884,52.4425,52.4501,8718.843
2009-09-22 14:55:00,68.44,68.5,68.43,68.5,6462.201251410401,52.4425,52.4884,52.4348,52.4884,6462.2013
2009-09-22 15:00:00,68.49,68.5,68.42,68.42,12001.23089547646,52.4808,52.4884,52.4271,52.4271,12001.2309
2009-09-22 15:05:00,68.42,68.43,68.37,68.39,10257.462303826032,52.4271,52.4348,52.3888,52.4042,10257.4623
2009-09-22 15:10:00,68.39,68.41,68.35,68.36,11283.208534208636,52.4042,52.4195,52.3735,52.3812,11283.2085
2009-09-22 15:15:00,68.37,68.42,68.35,68.41,10770.335419017334,52.3888,52.4271,52.3735,52.4195,10770.3354
2009-09-22 15:20:00,68.42,68.49,68.42,68.47,11796.081649399935,52.4271,52.4808,52.4271,52.4655,11796.0816
2009-09-22 15:25:00,68.49,68.51,68.46,68.49,7590.522104831264,52.4808,52.4961,52.4578,52.4808,7590.5221
2009-09-22 15:30:00,68.51,68.53,68.5,68.52,11180.633911170376,52.4961,52.5114,52.4884,52.5038,11180.6339
2009-09-22 15:35:00,68.52,68.53,68.49,68.5,9949.738434711251,52.5038,52.5114,52.4808,52.4884,9949.7384
2009-09-22 15:40:00,68.5,68.54,68.5,68.5,26464.25274387117,52.4884,52.5191,52.4884,52.4884,26464.2527
2009-09-22 15:45:00,68.51,68.51,68.49,68.49,15796.491947892093,52.4961,52.4961,52.4808,52.4808,15796.4919
2009-09-22 15:50:00,68.5,68.54,68.43,68.46,29849.215304133755,52.4884,52.5191,52.4348,52.4578,29849.2153
2009-09-22 15:55:00,68.45,68.49,68.42,68.43,42055.59544568673,52.4501,52.4808,52.4271,52.4348,42055.5954
2009-09-23 09:30:00,68.68,68.68,68.15,68.15,34259.92409477895,52.6264,52.6264,52.2203,52.2203,34259.9241
2009-09-23 09:35:00,68.15,68.17,68.08,68.17,7385.372858754744,52.2203,52.2356,52.1666,52.2356,7385.3729
2009-09-23 09:40:00,68.16,68.17,68.08,68.16,13334.700994973842,52.2279,52.2356,52.1666,52.2279,13334.701
2009-09-23 09:45:00,68.16,68.17,68.11,68.15,14463.021848394706,52.2279,52.2356,52.1896,52.2203,14463.0218
2009-09-23 09:50:00,68.16,68.17,68.08,68.09,13129.551748897322,52.2279,52.2356,52.1666,52.1743,13129.5517
2009-09-23 09:55:00,68.08,68.15,68.08,68.12,9026.566827366907,52.1666,52.2203,52.1666,52.1973,9026.5668
2009-09-23 10:00:00,68.12,68.14,68.11,68.12,10360.036926864292,52.1973,52.2126,52.1896,52.1973,10360.0369
2009-09-23 10:05:00,68.11,68.12,68.05,68.07,6872.499743563442,52.1896,52.1973,52.1436,52.159,6872.4997
2009-09-23 10:10:00,68.07,68.13,68.05,68.13,5436.455021027798,52.159,52.2049,52.1436,52.2049,5436.455
2009-09-23 10:15:00,68.13,68.17,68.12,68.17,13437.275618012103,52.2049,52.2356,52.1973,52.2356,13437.2756
2009-09-23 10:20:00,68.17,68.24,68.17,68.23,7898.245973946045,52.2356,52.2892,52.2356,52.2816,7898.246
2009-09-23 10:25:00,68.24,68.24,68.2,68.2,5539.029644066058,52.2892,52.2892,52.2586,52.2586,5539.0296
2009-09-23 10:30:00,68.19,68.23,68.17,68.18,20412.349984613807,52.2509,52.2816,52.2356,52.2432,20412.35
2009-09-23 10:35:00,68.18,68.19,68.08,68.08,4513.283413683455,52.2432,52.2509,52.1666,52.1666,4513.2834
2009-09-23 10:40:00,68.12,68.12,68.01,68.05,12616.67863370602,52.1973,52.1973,52.113,52.1436,12616.6786
2009-09-23 10:45:00,68.05,68.05,67.99,68.05,7487.947481793004,52.1436,52.1436,52.0977,52.1436,7487.9475
2009-09-23 10:50:00,68.04,68.05,68.02,68.03,5846.753513180839,52.136,52.1436,52.1206,52.1283,5846.7535
2009-09-23 10:55:00,68.01,68.01,67.98,68.0,2974.6640681095496,52.113,52.113,52.09,52.1053,2974.6641
2009-09-23 11:00:00,68.0,68.04,67.99,68.04,8616.268335213868,52.1053,52.136,52.0977,52.136,8616.2683
2009-09-23 11:05:00,68.03,68.1,68.01,68.07,15283.61883270079,52.1283,52.1819,52.113,52.159,15283.6188
2009-09-23 11:10:00,68.06,68.09,68.03,68.06,5846.753513180839,52.1513,52.1743,52.1283,52.1513,5846.7535
2009-09-23 11:15:00,68.07,68.1,68.06,68.08,4923.581905836496,52.159,52.1819,52.1513,52.1666,4923.5819
2009-09-23 11:20:00,68.08,68.11,68.08,68.1,3282.3879372243305,52.1666,52.1896,52.1666,52.1819,3282.3879
2009-09-23 11:25:00,68.1,68.1,67.98,67.98,11385.783157246897,52.1819,52.1819,52.09,52.09,11385.7832
2009-09-23 11:30:00,68.02,68.05,68.0,68.05,2359.216329879988,52.1206,52.1436,52.1053,52.1436,2359.2163
2009-09-23 11:35:00,68.04,68.05,67.99,67.99,6564.775874448661,52.136,52.1436,52.0977,52.0977,6564.7759
2009-09-23 11:40:00,68.01,68.01,67.93,67.95,12001.23089547646,52.113,52.113,52.0517,52.067,12001.2309
2009-09-23 11:45:00,67.95,67.97,67.92,67.93,7795.671350907785,52.067,52.0823,52.044,52.0517,7795.6714
2009-09-23 11:50:00,67.92,67.92,67.86,67.87,8821.417581290389,52.044,52.044,51.998,52.0057,8821.4176
2009-09-23 11:55:00,67.85,67.9,67.84,67.86,9949.738434711251,51.9904,52.0287,51.9827,51.998,9949.7384
2009-09-23 12:00:00,67.85,67.97,67.85,67.96,9539.43994255821,51.9904,52.0823,51.9904,52.0747,9539.4399
2009-09-23 12:05:00,67.97,67.99,67.95,67.99,4205.559544568673,52.0823,52.0977,52.067,52.0977,4205.5595
2009-09-23 12:10:00,67.96,67.99,67.96,67.98,1641.1939686121652,52.0747,52.0977,52.0747,52.09,1641.194
2009-09-23 12:15:00,67.97,68.01,67.97,67.98,5539.029644066058,52.0823,52.113,52.0823,52.09,5539.0296
2009-09-23 12:20:00,67.99,68.02,67.99,68.0,4821.007282798236,52.0977,52.1206,52.0977,52.1053,4821.0073
2009-09-23 12:25:00,67.99,68.01,67.99,67.99,2666.9401989947687,52.0977,52.113,52.0977,52.0977,2666.9402
2009-09-23 12:30:00,68.0,68.02,67.97,67.97,7795.671350907785,52.1053,52.1206,52.0823,52.0823,7795.6714
2009-09-23 12:35:00,67.95,68.0,67.95,67.99,3077.2386911478097,52.067,52.1053,52.067,52.0977,3077.2387
2009-09-23 12:40:00,67.99,68.0,67.98,68.0,3282.3879372243305,52.0977,52.1053,52.09,52.1053,3282.3879
2009-09-23 12:45:00,68.0,68.0,67.99,68.0,2461.790952918248,52.1053,52.1053,52.0977,52.1053,2461.791
2009-09-23 12:50:00,68.0,68.0,67.97,67.97,3590.111806339112,52.1053,52.1053,52.0823,52.0823,3590.1118
2009-09-23 12:55:00,67.97,67.97,67.9,67.94,7590.522104831264,52.0823,52.0823,52.0287,52.0593,7590.5221
2009-09-23 13:00:00,67.94,67.99,67.92,67.97,4923.581905836496,52.0593,52.0977,52.044,52.0823,4923.5819
2009-09-23 13:05:00,67.98,68.0,67.97,67.99,5641.604267104318,52.09,52.1053,52.0823,52.0977,5641.6043
2009-09-23 13:10:00,67.97,68.01,67.97,68.0,3590.111806339112,52.0823,52.113,52.0823,52.1053,3590.1118
2009-09-23 13:15:00,67.99,68.05,67.98,68.04,9539.43994255821,52.0977,52.1436,52.09,52.136,9539.4399
2009-09-23 13:20:00,68.04,68.05,68.0,68.01,4615.858036721715,52.136,52.1436,52.1053,52.113,4615.858
2009-09-23 13:25:00,68.0,68.01,67.93,68.0,9642.014565596472,52.1053,52.113,52.0517,52.1053,9642.0146
2009-09-23 13:30:00,67.99,68.0,67.95,67.97,6257.0520053338805,52.0977,52.1053,52.067,52.0823,6257.052
2009-09-23 13:35:00,67.96,67.98,67.95,67.97,4718.432659759975,52.0747,52.09,52.067,52.0823,4718.4327
2009-09-23 13:40:00,67.97,68.02,67.95,68.0,22156.11857626423,52.0823,52.1206,52.067,52.1053,22156.1186
2009-09-23 13:45:00,68.01,68.04,67.97,68.02,13232.126371935585,52.113,52.136,52.0823,52.1206,13232.1264
2009-09-23 13:50:00,68.02,68.02,68.0,68.01,6359.626628372141,52.1206,52.1206,52.1053,52.113,6359.6266
2009-09-23 13:55:00,68.01,68.02,67.95,68.01,9129.14145040517,52.113,52.1206,52.067,52.113,9129.1415
2009-09-23 14:00:00,68.01,68.02,67.96,67.97,5026.156528874756,52.113,52.1206,52.0747,52.0823,5026.1565
2009-09-23 14:05:00,67.97,67.99,67.97,67.98,2974.6640681095496,52.0823,52.0977,52.0823,52.09,2974.6641
2009-09-23 14:10:00,67.98,68.0,67.94,68.0,6359.626628372141,52.09,52.1053,52.0593,52.1053,6359.6266
2009-09-23 14:15:00,68.0,68.19,67.99,68.15,26977.125859062467,52.1053,52.2509,52.0977,52.2203,26977.1259
2009-09-23 14:20:00,68.15,68.19,68.13,68.17,14565.596471432968,52.2203,52.2509,52.2049,52.2356,14565.5965
2009-09-23 14:25:00,68.15,68.18,68.11,68.15,9334.29069648169,52.2203,52.2432,52.1896,52.2203,9334.2907
2009-09-23 14:30:00,68.12,68.18,68.08,68.11,25335.9318904503,52.1973,52.2432,52.1666,52.1896,25335.9319
2009-09-23 14:35:00,68.11,68.15,68.08,68.1,12001.23089547646,52.1896,52.2203,52.1666,52.1819,12001.2309
2009-09-23 14:40:00,68.11,68.17,68.11,68.14,9642.014565596472,52.1896,52.2356,52.1896,52.2126,9642.0146
2009-09-23 14:45:00,68.14,68.16,68.1,68.13,20617.49923069033,52.2126,52.2279,52.1819,52.2049,20617.4992
2009-09-23 14:50:00,68.11,68.12,68.08,68.11,6667.350497486921,52.1896,52.1973,52.1666,52.1896,6667.3505
2009-09-23 14:55:00,68.11,68.14,67.89,67.95,17642.835162580777,52.1896,52.2126,52.021,52.067,17642.8352
2009-09-23 15:00:00,67.95,68.03,67.94,68.03,11590.932403323415,52.067,52.1283,52.0593,52.1283,11590.9324
2009-09-23 15:05:00,68.02,68.09,68.02,68.05,12719.25325674428,52.1206,52.1743,52.1206,52.1436,12719.2533
2009-09-23 15:10:00,68.05,68.07,67.99,68.01,21540.670838034668,52.1436,52.159,52.0977,52.113,21540.6708
2009-09-23 15:15:00,68.0,68.0,67.88,67.96,17027.387424351215,52.1053,52.1053,52.0134,52.0747,17027.3874
2009-09-23 15:20:00,67.95,67.95,67.8,67.89,25028.20802133552,52.067,52.067,51.9521,52.021,25028.208
2009-09-23 15:25:00,67.88,67.92,67.78,67.78,19386.6037542312,52.0134,52.044,51.9367,51.9367,19386.6038
2009-09-23 15:30:00,67.78,67.8,67.76,67.78,42158.170068725,51.9367,51.9521,51.9214,51.9367,42158.1701
2009-09-23 15:35:00,67.79,67.84,67.78,67.79,13334.700994973842,51.9444,51.9827,51.9367,51.9444,13334.701
2009-09-23 15:40:00,67.81,67.84,67.77,67.77,12001.23089547646,51.9597,51.9827,51.9291,51.9291,12001.2309
2009-09-23 15:45:00,67.76,67.81,67.76,67.78,39080.93137757719,51.9214,51.9597,51.9214,51.9367,39080.9314
2009-09-23 15:50:00,67.77,67.78,67.59,67.72,55595.4456867371,51.9291,51.9367,51.7912,51.8908,55595.4457
2009-09-23 15:55:00,67.73,67.78,67.55,67.6,98163.91424761512,51.8984,51.9367,51.7605,51.7988,98163.9142
2009-09-24 09:30:00,67.82,67.82,67.56,67.58,26464.25274387117,51.9674,51.9674,51.7682,51.7835,26464.2527
2009-09-24 09:35:00,67.59,67.71,67.56,67.6,10975.484665093856,51.7912,51.8831,51.7682,51.7988,10975.4847
2009-09-24 09:40:00,67.59,67.66,67.51,67.54,19899.476869422502,51.7912,51.8448,51.7299,51.7528,19899.4769
2009-09-24 09:45:00,67.54,67.58,67.39,67.44,19078.87988511642,51.7528,51.7835,51.6379,51.6762,19078.8799
2009-09-24 09:50:00,67.41,67.42,67.16,67.23,32105.857010975484,51.6532,51.6609,51.4617,51.5153,32105.857
2009-09-24 09:55:00,67.2,67.27,67.15,67.15,17232.536670427737,51.4923,51.546,51.454,51.454,17232.5367
2009-09-24 10:00:00,67.15,67.17,66.96,66.96,18566.00676992512,51.454,51.4693,51.3084,51.3084,18566.0068
2009-09-24 10:05:00,66.95,67.05,66.87,66.9,32926.45399528157,51.3008,51.3774,51.2395,51.2624,32926.454
2009-09-24 10:10:00,66.88,66.93,66.74,66.75,45440.55800594933,51.2471,51.2854,51.1398,51.1475,45440.558
2009-09-24 10:15:00,66.75,66.8,66.69,66.74,30874.96153451636,51.1475,51.1858,51.1015,51.1398,30874.9615
2009-09-24 10:20:00,66.75,66.81,66.62,66.73,24310.1856600677,51.1475,51.1935,51.0479,51.1322,24310.1857
2009-09-24 10:25:00,66.75,66.86,66.7,66.83,17232.536670427737,51.1475,51.2318,51.1092,51.2088,17232.5367
2009-09-24 10:30:00,66.84,66.88,66.79,66.88,17437.685916504255,51.2165,51.2471,51.1782,51.2471,17437.6859
2009-09-24 10:35:00,66.88,66.95,66.87,66.94,9334.29069648169,51.2471,51.3008,51.2395,51.2931,9334.2907
2009-09-24 10:40:00,66.94,67.03,66.92,67.03,9949.738434711251,51.2931,51.3621,51.2778,51.3621,9949.7384
2009-09-24 10:45:00,67.07,67.1,67.04,67.06,17335.111293465994,51.3927,51.4157,51.3697,51.385,17335.1113
2009-09-24 10:50:00,67.05,67.08,67.01,67.03,14770.745717509488,51.3774,51.4004,51.3467,51.3621,14770.7457
2009-09-24 10:55:00,67.03,67.07,66.98,67.0,9334.29069648169,51.3621,51.3927,51.3237,51.3391,9334.2907
2009-09-24 11:00:00,67.0,67.06,66.98,67.03,6359.626628372141,51.3391,51.385,51.3237,51.3621,6359.6266
2009-09-24 11:05:00,67.03,67.08,67.03,67.08,4308.134167606934,51.3621,51.4004,51.3621,51.4004,4308.1342
2009-09-24 11:10:00,67.07,67.08,67.03,67.03,4102.984921530413,51.3927,51.4004,51.3621,51.3621,4102.9849
2009-09-24 11:15:00,67.04,67.04,66.99,67.0,6257.0520053338805,51.3697,51.3697,51.3314,51.3391,6257.052
2009-09-24 11:20:00,67.01,67.02,66.96,66.96,6462.201251410401,51.3467,51.3544,51.3084,51.3084,6462.2013
2009-09-24 11:25:00,66.97,66.99,66.93,66.96,3282.3879372243305,51.3161,51.3314,51.2854,51.3084,3282.3879
2009-09-24 11:30:00,66.95,67.0,66.95,66.97,3795.261052415632,51.3008,51.3391,51.3008,51.3161,3795.2611
2009-09-24 11:35:00,66.96,67.0,66.89,66.9,6872.499743563442,51.3084,51.3391,51.2548,51.2624,6872.4997
2009-09-24 11:40:00,66.93,66.95,66.9,66.9,3692.686429377372,51.2854,51.3008,51.2624,51.2624,3692.6864
2009-09-24 11:45:00,66.91,66.96,66.89,66.89,6359.626628372141,51.2701,51.3084,51.2548,51.2548,6359.6266
2009-09-24 11:50:00,66.89,66.93,66.89,66.89,6257.0520053338805,51.2548,51.2854,51.2548,51.2548,6257.052
2009-09-24 11:55:00,66.9,67.0,66.9,66.99,5333.880397989537,51.2624,51.3391,51.2624,51.3314,5333.8804
2009-09-24 12:00:00,66.99,67.0,66.95,66.95,6667.350497486921,51.3314,51.3391,51.3008,51.3008,6667.3505
2009-09-24 12:05:00,66.95,67.02,66.93,67.01,9744.58918863473,51.3008,51.3544,51.2854,51.3467,9744.5892
2009-09-24 12:10:00,67.01,67.09,67.01,67.05,4821.007282798236,51.3467,51.408,51.3467,51.3774,4821.0073
2009-09-24 12:15:00,67.05,67.06,66.97,66.98,8411.119089137346,51.3774,51.385,51.3161,51.3237,8411.1191
2009-09-24 12:20:00,66.98,67.0,66.9,66.9,5846.753513180839,51.3237,51.3391,51.2624,51.2624,5846.7535
2009-09-24 12:25:00,66.9,66.91,66.83,66.85,5026.156528874756,51.2624,51.2701,51.2088,51.2241,5026.1565
2009-09-24 12:30:00,66.88,66.88,66.83,66.85,2872.089445071289,51.2471,51.2471,51.2088,51.2241,2872.0894
2009-09-24 12:35:00,66.87,66.89,66.83,66.89,5641.604267104318,51.2395,51.2548,51.2088,51.2548,5641.6043
2009-09-24 12:40:00,66.89,66.94,66.89,66.92,2359.216329879988,51.2548,51.2931,51.2548,51.2778,2359.2163
2009-09-24 12:45:00,66.93,66.93,66.91,66.92,3179.8133141860703,51.2854,51.2854,51.2701,51.2778,3179.8133
2009-09-24 12:50:00,66.91,67.0,66.91,66.99,6154.47738229562,51.2701,51.3391,51.2701,51.3314,6154.4774
2009-09-24 12:55:00,67.0,67.0,66.92,66.92,7590.522104831264,51.3391,51.3391,51.2778,51.2778,7590.5221
2009-09-24 13:00:00,66.91,67.01,66.91,67.01,7385.372858754744,51.2701,51.3467,51.2701,51.3467,7385.3729
2009-09-24 13:05:00,67.01,67.05,67.0,67.03,2564.365575956508,51.3467,51.3774,51.3391,51.3621,2564.3656
2009-09-24 13:10:00,67.04,67.12,67.04,67.1,7590.522104831264,51.3697,51.431,51.3697,51.4157,7590.5221
2009-09-24 13:15:00,67.09,67.1,66.96,66.96,5641.604267104318,51.408,51.4157,51.3084,51.3084,5641.6043
2009-09-24 13:20:00,66.96,66.96,66.93,66.95,5744.178890142579,51.3084,51.3084,51.2854,51.3008,5744.1789
2009-09-24 13:25:00,66.94,66.95,66.9,66.91,5128.731151913016,51.2931,51.3008,51.2624,51.2701,5128.7312
2009-09-24 13:30:00,66.92,66.97,66.91,66.97,3487.537183300851,51.2778,51.3161,51.2701,51.3161,3487.5372
2009-09-24 13:35:00,66.98,67.0,66.93,66.93,4308.134167606934,51.3237,51.3391,51.2854,51.2854,4308.1342
2009-09-24 13:40:00,66.94,66.98,66.84,66.85,5231.305774951277,51.2931,51.3237,51.2165,51.2241,5231.3058
2009-09-24 13:45:00,66.85,66.89,66.84,66.87,6462.201251410401,51.2241,51.2548,51.2165,51.2395,6462.2013
2009-09-24 13:50:00,66.87,66.93,66.86,66.93,5539.029644066058,51.2395,51.2854,51.2318,51.2854,5539.0296
2009-09-24 13:55:00,66.94,67.0,66.89,66.97,11898.656272438198,51.2931,51.3391,51.2548,51.3161,11898.6563
2009-09-24 14:00:00,66.96,66.97,66.93,66.97,6051.902759257359,51.3084,51.3161,51.2854,51.3161,6051.9028
2009-09-24 14:05:00,66.98,66.98,66.93,66.97,6051.902759257359,51.3237,51.3237,51.2854,51.3161,6051.9028
2009-09-24 14:10:00,66.96,66.96,66.9,66.92,3179.8133141860703,51.3084,51.3084,51.2624,51.2778,3179.8133
2009-09-24 14:15:00,66.91,66.92,66.88,66.9,5026.156528874756,51.2701,51.2778,51.2471,51.2624,5026.1565
2009-09-24 14:20:00,66.9,66.93,66.83,66.84,11078.059288132115,51.2624,51.2854,51.2088,51.2165,11078.0593
2009-09-24 14:25:00,66.83,66.89,66.83,66.87,18976.30526207816,51.2088,51.2548,51.2088,51.2395,18976.3053
2009-09-24 14:30:00,66.85,66.95,66.85,66.93,4923.581905836496,51.2241,51.3008,51.2241,51.2854,4923.5819
2009-09-24 14:35:00,66.94,67.01,66.94,66.99,5846.753513180839,51.2931,51.3467,51.2931,51.3314,5846.7535
2009-09-24 14:40:00,66.97,66.97,66.89,66.95,9026.566827366907,51.3161,51.3161,51.2548,51.3008,9026.5668
2009-09-24 14:45:00,66.95,66.96,66.89,66.96,5641.604267104318,51.3008,51.3084,51.2548,51.3084,5641.6043
2009-09-24 14:50:00,66.96,66.99,66.94,66.97,8103.395220022566,51.3084,51.3314,51.2931,51.3161,8103.3952
2009-09-24 14:55:00,66.96,67.02,66.95,67.0,5231.305774951277,51.3084,51.3544,51.3008,51.3391,5231.3058
2009-09-24 15:00:00,67.0,67.05,66.99,67.01,8411.119089137346,51.3391,51.3774,51.3314,51.3467,8411.1191
2009-09-24 15:05:00,67.01,67.05,66.98,67.0,5846.753513180839,51.3467,51.3774,51.3237,51.3391,5846.7535
2009-09-24 15:10:00,66.99,67.03,66.94,67.03,10360.036926864292,51.3314,51.3621,51.2931,51.3621,10360.0369
2009-09-24 15:15:00,67.02,67.03,67.0,67.03,7282.798235716484,51.3544,51.3621,51.3391,51.3621,7282.7982
2009-09-24 15:20:00,67.03,67.03,66.99,67.02,9744.58918863473,51.3621,51.3621,51.3314,51.3544,9744.5892
2009-09-24 15:25:00,67.01,67.03,66.97,67.0,12001.23089547646,51.3467,51.3621,51.3161,51.3391,12001.2309
2009-09-24 15:30:00,66.99,67.05,66.99,67.01,14873.320340547749,51.3314,51.3774,51.3314,51.3467,14873.3203
2009-09-24 15:35:00,67.02,67.09,67.0,67.03,18155.70827777208,51.3544,51.408,51.3391,51.3621,18155.7083
2009-09-24 15:40:00,67.02,67.06,67.0,67.05,16206.790440045132,51.3544,51.385,51.3391,51.3774,16206.7904
2009-09-24 15:45:00,67.06,67.15,67.06,67.08,26361.678120832905,51.385,51.454,51.385,51.4004,26361.6781
2009-09-24 15:50:00,67.09,67.12,67.03,67.06,19284.029131192943,51.408,51.431,51.3621,51.385,19284.0291
2009-09-24 15:55:00,67.06,67.08,66.97,67.0,41645.296953533696,51.385,51.4004,51.3161,51.3391,41645.297
2009-09-25 09:30:00,66.91,66.91,66.61,66.68,30669.81228843984,51.2701,51.2701,51.0402,51.0939,30669.8123
2009-09-25 09:35:00,66.66,66.95,66.66,66.95,16924.812801312954,51.0785,51.3008,51.0785,51.3008,16924.8128
2009-09-25 09:40:00,66.92,67.24,66.92,67.19,15386.193455739049,51.2778,51.523,51.2778,51.4847,15386.1935
2009-09-25 09:45:00,67.17,67.27,67.17,67.21,7590.522104831264,51.4693,51.546,51.4693,51.5,7590.5221
2009-09-25 09:50:00,67.2,67.21,66.95,67.04,11590.932403323415,51.4923,51.5,51.3008,51.3697,11590.9324
2009-09-25 09:55:00,67.02,67.08,66.8,66.94,10872.910042055595,51.3544,51.4004,51.1858,51.2931,10872.91
2009-09-25 10:00:00,66.9,66.94,66.69,66.72,17232.536670427737,51.2624,51.2931,51.1015,51.1245,17232.5367
2009-09-25 10:05:00,66.7,66.92,66.69,66.9,11385.783157246897,51.1092,51.2778,51.1015,51.2624,11385.7832
2009-09-25 10:10:00,66.9,66.93,66.85,66.87,9539.43994255821,51.2624,51.2854,51.2241,51.2395,9539.4399
2009-09-25 10:15:00,66.86,66.89,66.78,66.84,10667.760795979077,51.2318,51.2548,51.1705,51.2165,10667.7608
2009-09-25 10:20:00,66.85,66.91,66.77,66.86,15796.491947892093,51.2241,51.2701,51.1628,51.2318,15796.4919
2009-09-25 10:25:00,66.87,66.93,66.86,66.87,6462.201251410401,51.2395,51.2854,51.2318,51.2395,6462.2013
2009-09-25 10:30:00,66.87,66.9,66.78,66.81,10154.887680787771,51.2395,51.2624,51.1705,51.1935,10154.8877
2009-09-25 10:35:00,66.8,66.82,66.66,66.66,8411.119089137346,51.1858,51.2011,51.0785,51.0785,8411.1191
2009-09-25 10:40:00,66.67,66.75,66.67,66.68,6359.626628372141,51.0862,51.1475,51.0862,51.0939,6359.6266
2009-09-25 10:45:00,66.68,66.68,66.51,66.51,14873.320340547749,51.0939,51.0939,50.9636,50.9636,14873.3203
2009-09-25 10:50:00,66.51,66.61,66.41,66.45,21232.94696891989,50.9636,51.0402,50.887,50.9176,21232.947
2009-09-25 10:55:00,66.47,66.55,66.46,66.49,11180.633911170376,50.933,50.9943,50.9253,50.9483,11180.6339
2009-09-25 11:00:00,66.51,66.61,66.48,66.61,9334.29069648169,50.9636,51.0402,50.9406,51.0402,9334.2907
2009-09-25 11:05:00,66.61,66.74,66.6,66.72,8411.119089137346,51.0402,51.1398,51.0326,51.1245,8411.1191
2009-09-25 11:10:00,66.72,66.73,66.66,66.71,6462.201251410401,51.1245,51.1322,51.0785,51.1169,6462.2013
2009-09-25 11:15:00,66.71,66.76,66.69,66.72,12308.95476459124,51.1169,51.1552,51.1015,51.1245,12308.9548
2009-09-25 11:20:00,66.74,66.81,66.74,66.79,6462.201251410401,51.1398,51.1935,51.1398,51.1782,6462.2013
2009-09-25 11:25:00,66.81,66.81,66.74,66.78,7898.245973946045,51.1935,51.1935,51.1398,51.1705,7898.246
2009-09-25 11:30:00,66.77,66.78,66.61,66.62,14463.021848394706,51.1628,51.1705,51.0402,51.0479,14463.0218
2009-09-25 11:35:00,66.61,66.65,66.6,66.63,14052.723356241666,51.0402,51.0709,51.0326,51.0556,14052.7234
2009-09-25 11:40:00,66.64,66.72,66.63,66.66,14052.723356241666,51.0632,51.1245,51.0556,51.0785,14052.7234
2009-09-25 11:45:00,66.66,66.67,66.57,66.59,9744.58918863473,51.0785,51.0862,51.0096,51.0249,9744.5892
2009-09-25 11:50:00,66.6,66.65,66.6,66.63,7180.223612678223,51.0326,51.0709,51.0326,51.0556,7180.2236
2009-09-25 11:55:00,66.62,66.71,66.62,66.66,15078.46958662427,51.0479,51.1169,51.0479,51.0785,15078.4696
2009-09-25 12:00:00,66.65,66.68,66.6,66.65,7077.648989639963,51.0709,51.0939,51.0326,51.0709,7077.649
2009-09-25 12:05:00,66.65,66.76,66.65,66.74,7693.096727869524,51.0709,51.1552,51.0709,51.1398,7693.0967
2009-09-25 12:10:00,66.74,66.78,66.74,66.74,7898.245973946045,51.1398,51.1705,51.1398,51.1398,7898.246
2009-09-25 12:15:00,66.74,66.74,66.59,66.65,17437.685916504255,51.1398,51.1398,51.0249,51.0709,17437.6859
2009-09-25 12:20:00,66.65,66.66,66.55,66.55,10257.462303826032,51.0709,51.0785,50.9943,50.9943,10257.4623
2009-09-25 12:25:00,66.55,66.56,66.5,66.53,6975.074366601702,50.9943,51.0019,50.9559,50.9789,6975.0744
2009-09-25 12:30:00,66.53,66.55,66.52,66.53,5539.029644066058,50.9789,50.9943,50.9713,50.9789,5539.0296
2009-09-25 12:35:00,66.53,66.6,66.52,66.6,4410.708790645194,50.9789,51.0326,50.9713,51.0326,4410.7088
2009-09-25 12:40:00,66.59,66.64,66.58,66.61,6051.902759257359,51.0249,51.0632,51.0172,51.0402,6051.9028
2009-09-25 12:45:00,66.61,66.61,66.58,66.6,3384.962560262591,51.0402,51.0402,51.0172,51.0326,3384.9626
2009-09-25 12:50:00,66.61,66.61,66.59,66.6,6872.499743563442,51.0402,51.0402,51.0249,51.0326,6872.4997
2009-09-25 12:55:00,66.58,66.6,66.57,66.57,3487.537183300851,51.0172,51.0326,51.0096,51.0096,3487.5372
2009-09-25 13:00:00,66.55,66.6,66.54,66.59,6872.499743563442,50.9943,51.0326,50.9866,51.0249,6872.4997
2009-09-25 13:05:00,66.59,66.67,66.59,66.65,10360.036926864292,51.0249,51.0862,51.0249,51.0709,10360.0369
2009-09-25 13:10:00,66.65,66.71,66.65,66.7,9539.43994255821,51.0709,51.1169,51.0709,51.1092,9539.4399
2009-09-25 13:15:00,66.74,66.78,66.68,66.75,21950.969330187712,51.1398,51.1705,51.0939,51.1475,21950.9693
2009-09-25 13:20:00,66.76,66.76,66.69,66.71,6564.775874448661,51.1552,51.1552,51.1015,51.1169,6564.7759
2009-09-25 13:25:00,66.72,66.78,66.69,66.78,15899.06657093035,51.1245,51.1705,51.1015,51.1705,15899.0666
2009-09-25 13:30:00,66.77,66.78,66.75,66.76,10770.335419017334,51.1628,51.1705,51.1475,51.1552,10770.3354
2009-09-25 13:35:00,66.76,66.78,66.75,66.76,8103.395220022566,51.1552,51.1705,51.1475,51.1552,8103.3952
2009-09-25 13:40:00,66.76,66.78,66.75,66.77,4923.581905836496,51.1552,51.1705,51.1475,51.1628,4923.5819
2009-09-25 13:45:00,66.77,66.78,66.73,66.74,11488.357780285158,51.1628,51.1705,51.1322,51.1398,11488.3578
2009-09-25 13:50:00,66.74,66.78,66.72,66.72,8308.544466099087,51.1398,51.1705,51.1245,51.1245,8308.5445
2009-09-25 13:55:00,66.72,66.8,66.7,66.8,17745.40978561904,51.1245,51.1858,51.1092,51.1858,17745.4098
2009-09-25 14:00:00,66.8,66.89,66.78,66.84,12103.80551851472,51.1858,51.2548,51.1705,51.2165,12103.8055
2009-09-25 14:05:00,66.83,66.83,66.78,66.81,7795.671350907785,51.2088,51.2088,51.1705,51.1935,7795.6714
2009-09-25 14:10:00,66.78,66.88,66.78,66.84,7487.947481793004,51.1705,51.2471,51.1705,51.2165,7487.9475
2009-09-25 14:15:00,66.83,66.89,66.83,66.86,9026.566827366907,51.2088,51.2548,51.2088,51.2318,9026.5668
2009-09-25 14:20:00,66.85,66.9,66.85,66.86,8000.820596984306,51.2241,51.2624,51.2241,51.2318,8000.8206
2009-09-25 14:25:00,66.86,66.87,66.83,66.83,7487.947481793004,51.2318,51.2395,51.2088,51.2088,7487.9475
2009-09-25 14:30:00,66.84,66.87,66.83,66.85,10565.186172940814,51.2165,51.2395,51.2088,51.2241,10565.1862
2009-09-25 14:35:00,66.85,66.95,66.82,66.95,25951.379628679864,51.2241,51.3008,51.2011,51.3008,25951.3796
2009-09-25 14:40:00,66.93,66.94,66.83,66.83,10154.887680787771,51.2854,51.2931,51.2088,51.2088,10154.8877
2009-09-25 14:45:00,66.83,66.92,66.83,66.86,8923.992204328648,51.2088,51.2778,51.2088,51.2318,8923.9922
2009-09-25 14:50:00,66.85,66.96,66.84,66.94,13026.977125859064,51.2241,51.3084,51.2165,51.2931,13026.9771
2009-09-25 14:55:00,66.92,66.92,66.86,66.87,8000.820596984306,51.2778,51.2778,51.2318,51.2395,8000.8206
2009-09-25 15:00:00,66.88,66.9,66.84,66.89,12719.25325674428,51.2471,51.2624,51.2165,51.2548,12719.2533
2009-09-25 15:05:00,66.89,66.9,66.87,66.89,7693.096727869524,51.2548,51.2624,51.2395,51.2548,7693.0967
2009-09-25 15:10:00,66.89,66.91,66.82,66.85,10565.186172940814,51.2548,51.2701,51.2011,51.2241,10565.1862
2009-09-25 15:15:00,66.83,66.85,66.79,66.84,10257.462303826032,51.2088,51.2241,51.1782,51.2165,10257.4623
2009-09-25 15:20:00,66.83,66.89,66.83,66.85,11488.357780285158,51.2088,51.2548,51.2088,51.2241,11488.3578
2009-09-25 15:25:00,66.86,66.93,66.83,66.93,15488.76807877731,51.2318,51.2854,51.2088,51.2854,15488.7681
2009-09-25 15:30:00,66.91,66.93,66.88,66.91,12308.95476459124,51.2701,51.2854,51.2471,51.2701,12308.9548
2009-09-25 15:35:00,66.91,66.92,66.79,66.8,19284.029131192943,51.2701,51.2778,51.1782,51.1858,19284.0291
2009-09-25 15:40:00,66.79,66.89,66.78,66.85,35901.11806339111,51.1782,51.2548,51.1705,51.2241,35901.1181
2009-09-25 15:45:00,66.84,66.88,66.78,66.85,33747.05097958765,51.2165,51.2471,51.1705,51.2241,33747.051
2009-09-25 15:50:00,66.84,66.91,66.82,66.83,34977.946456046775,51.2165,51.2701,51.2011,51.2088,34977.9465
2009-09-25 15:55:00,66.82,66.84,66.76,66.84,46568.87885937019,51.2011,51.2165,51.1552,51.2165,46568.8789
2009-09-28 09:30:00,67.06,68.1,66.82,66.99,17950.559031695557,51.385,52.1819,51.2011,51.3314,17950.559
2009-09-28 09:35:00,66.99,67.27,66.98,66.98,15078.46958662427,51.3314,51.546,51.3237,51.3237,15078.4696
2009-09-28 09:40:00,67.0,67.19,67.0,67.09,16104.215817006872,51.3391,51.4847,51.3391,51.408,16104.2158
2009-09-28 09:45:00,67.09,67.4,67.02,67.4,48004.92358190584,51.408,51.6456,51.3544,51.6456,48004.9236
2009-09-28 09:50:00,67.43,67.62,67.4,67.41,23592.163298799875,51.6686,51.8141,51.6456,51.6532,23592.1633
2009-09-28 09:55:00,67.38,67.52,67.38,67.45,11796.081649399935,51.6302,51.7375,51.6302,51.6839,11796.0816
2009-09-28 10:00:00,67.46,67.73,67.45,67.52,28413.17058159811,51.6915,51.8984,51.6839,51.7375,28413.1706
2009-09-28 10:05:00,67.52,67.69,67.47,67.66,9949.738434711251,51.7375,51.8678,51.6992,51.8448,9949.7384
2009-09-28 10:10:00,67.65,67.76,67.63,67.75,8616.268335213868,51.8371,51.9214,51.8218,51.9138,8616.2683
2009-09-28 10:15:00,67.73,67.74,67.55,67.55,11180.633911170376,51.8984,51.9061,51.7605,51.7605,11180.6339
2009-09-28 10:20:00,67.55,67.64,67.49,67.64,13744.999487126885,51.7605,51.8295,51.7145,51.8295,13744.9995
2009-09-28 10:25:00,67.62,67.7,67.53,67.64,16411.939686121652,51.8141,51.8754,51.7452,51.8295,16411.9397
2009-09-28 10:30:00,67.65,67.79,67.65,67.73,24310.1856600677,51.8371,51.9444,51.8371,51.8984,24310.1857
2009-09-28 10:35:00,67.7,67.71,67.65,67.69,6359.626628372141,51.8754,51.8831,51.8371,51.8678,6359.6266
2009-09-28 10:40:00,67.72,67.76,67.68,67.76,12514.10401066776,51.8908,51.9214,51.8601,51.9214,12514.104
2009-09-28 10:45:00,67.75,67.82,67.74,67.81,19796.902246384245,51.9138,51.9674,51.9061,51.9597,19796.9022
2009-09-28 10:50:00,67.79,67.88,67.78,67.88,14873.320340547749,51.9444,52.0134,51.9367,52.0134,14873.3203
2009-09-28 10:55:00,67.86,67.92,67.71,67.89,30259.5137962868,51.998,52.044,51.8831,52.021,30259.5138
2009-09-28 11:00:00,67.9,67.97,67.82,67.88,15078.46958662427,52.0287,52.0823,51.9674,52.0134,15078.4696
2009-09-28 11:05:00,67.9,67.97,67.79,67.95,25438.506513488563,52.0287,52.0823,51.9444,52.067,25438.5065
2009-09-28 11:10:00,67.93,67.94,67.76,67.83,17745.40978561904,52.0517,52.0593,51.9214,51.9751,17745.4098
2009-09-28 11:15:00,67.83,67.92,67.83,67.9,11180.633911170376,51.9751,52.044,51.9751,52.0287,11180.6339
2009-09-28 11:20:00,67.9,68.07,67.89,68.07,11488.357780285158,52.0287,52.159,52.021,52.159,11488.3578
2009-09-28 11:25:00,68.09,68.19,68.06,68.19,24720.48415222074,52.1743,52.2509,52.1513,52.2509,24720.4842
2009-09-28 11:30:00,68.18,68.24,68.18,68.22,10052.313057749512,52.2432,52.2892,52.2432,52.2739,10052.3131
2009-09-28 11:35:00,68.22,68.22,68.09,68.1,9744.58918863473,52.2739,52.2739,52.1743,52.1819,9744.5892
2009-09-28 11:40:00,68.1,68.26,68.09,68.21,42260.744691763255,52.1819,52.3045,52.1743,52.2662,42260.7447
2009-09-28 11:45:00,68.2,68.2,68.19,68.2,2461.790952918248,52.2586,52.2586,52.2509,52.2586,2461.791
2009-09-28 11:50:00,68.2,68.24,68.19,68.23,5744.178890142579,52.2586,52.2892,52.2509,52.2816,5744.1789
2009-09-28 11:55:00,68.24,68.3,68.23,68.23,18463.43214688686,52.2892,52.3352,52.2816,52.2816,18463.4321
2009-09-28 12:00:00,68.25,68.25,68.22,68.24,2461.790952918248,52.2969,52.2969,52.2739,52.2892,2461.791
2009-09-28 12:05:00,68.24,68.36,68.23,68.31,19386.6037542312,52.2892,52.3812,52.2816,52.3429,19386.6038
2009-09-28 12:10:00,68.3,68.31,68.26,68.28,8718.842958252128,52.3352,52.3429,52.3045,52.3199,8718.843
2009-09-28 12:15:00,68.29,68.36,68.29,68.33,14668.171094471229,52.3275,52.3812,52.3275,52.3582,14668.1711
2009-09-28 12:20:00,68.33,68.36,68.32,68.33,4410.708790645194,52.3582,52.3812,52.3505,52.3582,4410.7088
2009-09-28 12:25:00,68.33,68.34,68.29,68.3,5846.753513180839,52.3582,52.3658,52.3275,52.3352,5846.7535
2009-09-28 12:30:00,68.29,68.3,68.27,68.28,4000.410298492153,52.3275,52.3352,52.3122,52.3199,4000.4103
2009-09-28 12:35:00,68.27,68.35,68.27,68.35,8000.820596984306,52.3122,52.3735,52.3122,52.3735,8000.8206
2009-09-28 12:40:00,68.33,68.39,68.33,68.39,16411.939686121652,52.3582,52.4042,52.3582,52.4042,16411.9397
2009-09-28 12:45:00,68.39,68.41,68.37,68.4,4308.134167606934,52.4042,52.4195,52.3888,52.4118,4308.1342
2009-09-28 12:50:00,68.4,68.41,68.37,68.37,2461.790952918248,52.4118,52.4195,52.3888,52.3888,2461.791
2009-09-28 12:55:00,68.37,68.37,68.28,68.31,4308.134167606934,52.3888,52.3888,52.3199,52.3429,4308.1342
2009-09-28 13:00:00,68.31,68.35,68.3,68.34,6462.201251410401,52.3429,52.3735,52.3352,52.3658,6462.2013
2009-09-28 13:05:00,68.34,68.46,68.32,68.46,27182.275105138982,52.3658,52.4578,52.3505,52.4578,27182.2751
2009-09-28 13:10:00,68.46,68.48,68.45,68.48,4102.984921530413,52.4578,52.4731,52.4501,52.4731,4102.9849
2009-09-28 13:15:00,68.48,68.53,68.45,68.49,5436.455021027798,52.4731,52.5114,52.4501,52.4808,5436.455
2009-09-28 13:20:00,68.48,68.55,68.48,68.54,11385.783157246897,52.4731,52.5268,52.4731,52.5191,11385.7832
2009-09-28 13:25:00,68.51,68.55,68.51,68.55,12821.82787978254,52.4961,52.5268,52.4961,52.5268,12821.8279
2009-09-28 13:30:00,68.54,68.79,68.53,68.7,54364.55021027797,52.5191,52.7107,52.5114,52.6417,54364.5502
2009-09-28 13:35:00,68.71,68.72,68.63,68.64,14463.021848394706,52.6494,52.657,52.5881,52.5957,14463.0218
2009-09-28 13:40:00,68.64,68.72,68.62,68.71,8718.842958252128,52.5957,52.657,52.5804,52.6494,8718.843
2009-09-28 13:45:00,68.68,69.33,68.68,68.85,102369.4737921838,52.6264,53.1244,52.6264,52.7566,102369.4738
2009-09-28 13:50:00,68.85,68.91,68.83,68.84,17642.835162580777,52.7566,52.8026,52.7413,52.749,17642.8352
2009-09-28 13:55:00,68.84,68.89,68.75,68.77,10052.313057749512,52.749,52.7873,52.68,52.6953,10052.3131
2009-09-28 14:00:00,68.75,68.76,68.69,68.71,7385.372858754744,52.68,52.6877,52.634,52.6494,7385.3729
2009-09-28 14:05:00,68.69,68.7,68.64,68.64,5128.731151913016,52.634,52.6417,52.5957,52.5957,5128.7312
2009-09-28 14:10:00,68.63,68.63,68.59,68.59,9231.71607344343,52.5881,52.5881,52.5574,52.5574,9231.7161
2009-09-28 14:15:00,68.6,68.73,68.55,68.73,12719.25325674428,52.5651,52.6647,52.5268,52.6647,12719.2533
2009-09-28 14:20:00,68.74,68.74,68.62,68.63,6051.902759257359,52.6723,52.6723,52.5804,52.5881,6051.9028
2009-09-28 14:25:00,68.62,68.77,68.61,68.77,11180.633911170376,52.5804,52.6953,52.5727,52.6953,11180.6339
2009-09-28 14:30:00,68.77,68.81,68.72,68.78,17642.835162580777,52.6953,52.726,52.657,52.703,17642.8352
2009-09-28 14:35:00,68.78,68.79,68.68,68.79,14360.447225356444,52.703,52.7107,52.6264,52.7107,14360.4472
2009-09-28 14:40:00,68.79,68.93,68.79,68.93,23079.290183608573,52.7107,52.8179,52.7107,52.8179,23079.2902
2009-09-28 14:45:00,68.94,68.95,68.87,68.94,10565.186172940814,52.8256,52.8333,52.772,52.8256,10565.1862
2009-09-28 14:50:00,68.94,68.96,68.91,68.93,19181.45450815468,52.8256,52.8409,52.8026,52.8179,19181.4545
2009-09-28 14:55:00,68.94,68.95,68.89,68.92,19694.327623345984,52.8256,52.8333,52.7873,52.8103,19694.3276
2009-09-28 15:00:00,68.91,68.91,68.84,68.85,13744.999487126885,52.8026,52.8026,52.749,52.7566,13744.9995
2009-09-28 15:05:00,68.86,68.89,68.77,68.79,12103.80551851472,52.7643,52.7873,52.6953,52.7107,12103.8055
2009-09-28 15:10:00,68.78,68.78,68.7,68.7,15181.044209662528,52.703,52.703,52.6417,52.6417,15181.0442
2009-09-28 15:15:00,68.69,68.79,68.61,68.7,50671.8637809006,52.634,52.7107,52.5727,52.6417,50671.8638
2009-09-28 15:20:00,68.69,68.71,68.68,68.7,10360.036926864292,52.634,52.6494,52.6264,52.6417,10360.0369
2009-09-28 15:25:00,68.67,68.97,68.65,68.88,70571.34065032311,52.6187,52.8486,52.6034,52.7796,70571.3407
2009-09-28 15:30:00,68.85,68.87,68.81,68.87,21848.39470714945,52.7566,52.772,52.726,52.772,21848.3947
2009-09-28 15:35:00,68.87,68.94,68.85,68.94,32105.857010975484,52.772,52.8256,52.7566,52.8256,32105.857
2009-09-28 15:40:00,68.94,68.94,68.76,68.77,32618.730126166785,52.8256,52.8256,52.6877,52.6953,32618.7301
2009-09-28 15:45:00,68.77,68.8,68.63,68.65,57749.51277054057,52.6953,52.7183,52.5881,52.6034,57749.5128
2009-09-28 15:50:00,68.65,68.67,68.57,68.57,41234.99846138065,52.6034,52.6187,52.5421,52.5421,41234.9985
2009-09-28 15:55:00,68.58,68.7,68.52,68.69,110370.29438916812,52.5497,52.6417,52.5038,52.634,110370.2944
2009-09-29 09:30:00,68.75,68.81,68.68,68.71,19078.87988511642,52.68,52.726,52.6264,52.6494,19078.8799
2009-09-29 09:35:00,68.7,68.7,68.23,68.24,10872.910042055595,52.6417,52.6417,52.2816,52.2892,10872.91
2009-09-29 09:40:00,68.26,68.61,68.24,68.57,32926.45399528157,52.3045,52.5727,52.2892,52.5421,32926.454
2009-09-29 09:45:00,68.57,68.62,68.33,68.38,21335.52159195815,52.5421,52.5804,52.3582,52.3965,21335.5216
2009-09-29 09:50:00,68.37,68.7,68.35,68.55,20309.775361575543,52.3888,52.6417,52.3735,52.5268,20309.7754
2009-09-29 09:55:00,68.54,68.81,68.49,68.74,13744.999487126885,52.5191,52.726,52.4808,52.6723,13744.9995
2009-09-29 10:00:00,68.71,68.75,68.36,68.66,58570.10975484665,52.6494,52.68,52.3812,52.611,58570.1098
2009-09-29 10:05:00,68.63,68.69,68.49,68.55,21950.969330187712,52.5881,52.634,52.4808,52.5268,21950.9693
2009-09-29 10:10:00,68.55,68.67,68.55,68.58,42158.170068725,52.5268,52.6187,52.5268,52.5497,42158.1701
2009-09-29 10:15:00,68.58,68.59,68.58,68.58,21232.94696891989,52.5497,52.5574,52.5497,52.5497,21232.947
2009-09-29 10:20:00,68.58,68.59,68.42,68.42,26771.976612985945,52.5497,52.5574,52.4271,52.4271,26771.9766
2009-09-29 10:25:00,68.45,68.75,68.44,68.66,37644.88665504154,52.4501,52.68,52.4425,52.611,37644.8867
2009-09-29 10:30:00,68.67,68.71,68.55,68.6,76110.37029438917,52.6187,52.6494,52.5268,52.5651,76110.3703
2009-09-29 10:35:00,68.56,68.73,68.51,68.61,57339.21427838752,52.5344,52.6647,52.4961,52.5727,57339.2143
2009-09-29 10:40:00,68.61,68.64,68.58,68.62,20104.626115499024,52.5727,52.5957,52.5497,52.5804,20104.6261
2009-09-29 10:45:00,68.62,68.63,68.54,68.55,9642.014565596472,52.5804,52.5881,52.5191,52.5268,9642.0146
2009-09-29 10:50:00,68.55,68.72,68.55,68.71,13847.574110165144,52.5268,52.657,52.5268,52.6494,13847.5741
2009-09-29 10:55:00,68.71,68.71,68.57,68.59,3692.686429377372,52.6494,52.6494,52.5421,52.5574,3692.6864
2009-09-29 11:00:00,68.59,68.6,68.54,68.55,9231.71607344343,52.5574,52.5651,52.5191,52.5268,9231.7161
2009-09-29 11:05:00,68.56,68.66,68.55,68.6,13334.700994973842,52.5344,52.611,52.5268,52.5651,13334.701
2009-09-29 11:10:00,68.6,68.6,68.57,68.57,2256.6417068417272,52.5651,52.5651,52.5421,52.5421,2256.6417
2009-09-29 11:15:00,68.57,68.62,68.54,68.6,6667.350497486921,52.5421,52.5804,52.5191,52.5651,6667.3505
2009-09-29 11:20:00,68.61,68.63,68.54,68.6,9642.014565596472,52.5727,52.5881,52.5191,52.5651,9642.0146
2009-09-29 11:25:00,68.61,68.7,68.59,68.7,7795.671350907785,52.5727,52.6417,52.5574,52.6417,7795.6714
2009-09-29 11:30:00,68.65,68.69,68.61,68.63,8718.842958252128,52.6034,52.634,52.5727,52.5881,8718.843
2009-09-29 11:35:00,68.63,68.66,68.62,68.63,6975.074366601702,52.5881,52.611,52.5804,52.5881,6975.0744
2009-09-29 11:40:00,68.63,68.66,68.62,68.64,4718.432659759975,52.5881,52.611,52.5804,52.5957,4718.4327
2009-09-29 11:45:00,68.65,68.69,68.61,68.67,14052.723356241666,52.6034,52.634,52.5727,52.6187,14052.7234
2009-09-29 11:50:00,68.66,68.7,68.62,68.7,5436.455021027798,52.611,52.6417,52.5804,52.6417,5436.455
2009-09-29 11:55:00,68.68,68.69,68.63,68.64,5231.305774951277,52.6264,52.634,52.5881,52.5957,5231.3058
2009-09-29 12:00:00,68.63,68.71,68.62,68.62,6462.201251410401,52.5881,52.6494,52.5804,52.5804,6462.2013
2009-09-29 12:05:00,68.63,68.69,68.63,68.67,5539.029644066058,52.5881,52.634,52.5881,52.6187,5539.0296
2009-09-29 12:10:00,68.68,68.69,68.63,68.65,4308.134167606934,52.6264,52.634,52.5881,52.6034,4308.1342
2009-09-29 12:15:00,68.64,68.66,68.63,68.64,3795.261052415632,52.5957,52.611,52.5881,52.5957,3795.2611
2009-09-29 12:20:00,68.64,68.64,68.53,68.53,5846.753513180839,52.5957,52.5957,52.5114,52.5114,5846.7535
2009-09-29 12:25:00,68.53,68.53,68.49,68.5,5231.305774951277,52.5114,52.5114,52.4808,52.4884,5231.3058
2009-09-29 12:30:00,68.49,68.63,68.49,68.62,12103.80551851472,52.4808,52.5881,52.4808,52.5804,12103.8055
2009-09-29 12:35:00,68.63,68.66,68.61,68.65,17232.536670427737,52.5881,52.611,52.5727,52.6034,17232.5367
2009-09-29 12:40:00,68.65,68.66,68.62,68.66,6154.47738229562,52.6034,52.611,52.5804,52.611,6154.4774
2009-09-29 12:45:00,68.64,68.67,68.63,68.64,6051.902759257359,52.5957,52.6187,52.5881,52.5957,6051.9028
2009-09-29 12:50:00,68.65,68.73,68.64,68.71,7590.522104831264,52.6034,52.6647,52.5957,52.6494,7590.5221
2009-09-29 12:55:00,68.73,68.74,68.72,68.74,6769.925120525182,52.6647,52.6723,52.657,52.6723,6769.9251
2009-09-29 13:00:00,68.74,68.8,68.72,68.77,10360.036926864292,52.6723,52.7183,52.657,52.6953,10360.0369
2009-09-29 13:05:00,68.78,68.78,68.72,68.72,4205.559544568673,52.703,52.703,52.657,52.657,4205.5595
2009-09-29 13:10:00,68.72,68.73,68.69,68.69,6667.350497486921,52.657,52.6647,52.634,52.634,6667.3505
2009-09-29 13:15:00,68.68,68.75,68.66,68.71,20002.051492460763,52.6264,52.68,52.611,52.6494,20002.0515
2009-09-29 13:20:00,68.73,68.76,68.73,68.74,3897.8356754538927,52.6647,52.6877,52.6647,52.6723,3897.8357
2009-09-29 13:25:00,68.73,68.74,68.71,68.73,5846.753513180839,52.6647,52.6723,52.6494,52.6647,5846.7535
2009-09-29 13:30:00,68.73,68.74,68.73,68.73,5128.731151913016,52.6647,52.6723,52.6647,52.6647,5128.7312
2009-09-29 13:35:00,68.73,68.76,68.71,68.72,9231.71607344343,52.6647,52.6877,52.6494,52.657,9231.7161
2009-09-29 13:40:00,68.72,68.75,68.71,68.74,7180.223612678223,52.657,52.68,52.6494,52.6723,7180.2236
2009-09-29 13:45:00,68.72,68.74,68.61,68.61,7180.223612678223,52.657,52.6723,52.5727,52.5727,7180.2236
2009-09-29 13:50:00,68.61,68.64,68.59,68.6,5641.604267104318,52.5727,52.5957,52.5574,52.5651,5641.6043
2009-09-29 13:55:00,68.59,68.66,68.58,68.65,4410.708790645194,52.5574,52.611,52.5497,52.6034,4410.7088
2009-09-29 14:00:00,68.66,68.79,68.55,68.63,61031.90070776489,52.611,52.7107,52.5268,52.5881,61031.9007
2009-09-29 14:05:00,68.63,68.7,68.55,68.58,13847.574110165144,52.5881,52.6417,52.5268,52.5497,13847.5741
2009-09-29 14:10:00,68.61,68.73,68.6,68.72,8103.395220022566,52.5727,52.6647,52.5651,52.657,8103.3952
2009-09-29 14:15:00,68.71,68.75,68.63,68.7,11283.208534208636,52.6494,52.68,52.5881,52.6417,11283.2085
2009-09-29 14:20:00,68.7,68.72,68.64,68.64,4308.134167606934,52.6417,52.657,52.5957,52.5957,4308.1342
2009-09-29 14:25:00,68.63,68.63,68.58,68.58,14565.596471432968,52.5881,52.5881,52.5497,52.5497,14565.5965
2009-09-29 14:30:00,68.57,68.58,68.53,68.54,16411.939686121652,52.5421,52.5497,52.5114,52.5191,16411.9397
2009-09-29 14:35:00,68.54,68.69,68.54,68.6,42876.19242999282,52.5191,52.634,52.5191,52.5651,42876.1924
2009-09-29 14:40:00,68.59,68.59,68.56,68.58,6154.47738229562,52.5574,52.5574,52.5344,52.5497,6154.4774
2009-09-29 14:45:00,68.58,68.59,68.55,68.55,6667.350497486921,52.5497,52.5574,52.5268,52.5268,6667.3505
2009-09-29 14:50:00,68.55,68.58,68.52,68.54,49646.117550518,52.5268,52.5497,52.5038,52.5191,49646.1176
2009-09-29 14:55:00,68.53,68.68,68.53,68.64,48415.22207405888,52.5114,52.6264,52.5114,52.5957,48415.2221
2009-09-29 15:00:00,68.65,68.75,68.64,68.66,16411.939686121652,52.6034,52.68,52.5957,52.611,16411.9397
2009-09-29 15:05:00,68.64,68.67,68.63,68.65,9642.014565596472,52.5957,52.6187,52.5881,52.6034,9642.0146
2009-09-29 15:10:00,68.66,68.66,68.55,68.58,8000.820596984306,52.611,52.611,52.5268,52.5497,8000.8206
2009-09-29 15:15:00,68.56,68.57,68.51,68.51,8411.119089137346,52.5344,52.5421,52.4961,52.4961,8411.1191
2009-09-29 15:20:00,68.5,68.71,68.49,68.65,43594.21479126064,52.4884,52.6494,52.4808,52.6034,43594.2148
2009-09-29 15:25:00,68.65,68.74,68.55,68.55,22771.5663144938,52.6034,52.6723,52.5268,52.5268,22771.5663
2009-09-29 15:30:00,68.55,68.55,68.42,68.48,21950.969330187712,52.5268,52.5268,52.4271,52.4731,21950.9693
2009-09-29 15:35:00,68.46,68.63,68.43,68.63,89342.49666632475,52.4578,52.5881,52.4348,52.5881,89342.4967
2009-09-29 15:40:00,68.64,68.69,68.57,68.64,57749.51277054057,52.5957,52.634,52.5421,52.5957,57749.5128
2009-09-29 15:45:00,68.64,68.65,68.54,68.55,43594.21479126064,52.5957,52.6034,52.5191,52.5268,43594.2148
2009-09-29 15:50:00,68.54,68.58,68.46,68.58,54056.82634116319,52.5191,52.5497,52.4578,52.5497,54056.8263
2009-09-29 15:55:00,68.58,68.67,68.5,68.53,98369.06349369166,52.5497,52.6187,52.4884,52.5114,98369.0635
2009-09-30 09:30:00,68.09,68.17,67.76,67.78,57339.21427838752,52.1743,52.2356,51.9214,51.9367,57339.2143
2009-09-30 09:35:00,67.76,67.85,67.54,67.63,43081.341676069336,51.9214,51.9904,51.7528,51.8218,43081.3417
2009-09-30 09:40:00,67.67,67.75,67.37,67.49,70879.06451943789,51.8525,51.9138,51.6226,51.7145,70879.0645
2009-09-30 09:45:00,67.48,67.66,67.35,67.56,61442.19919991794,51.7069,51.8448,51.6073,51.7682,61442.1992
2009-09-30 09:50:00,67.56,67.73,67.45,67.68,40414.40147707457,51.7682,51.8984,51.6839,51.8601,40414.4015
2009-09-30 09:55:00,67.69,67.92,67.33,67.48,65237.46025233357,51.8678,52.044,51.5919,51.7069,65237.4603
2009-09-30 10:00:00,67.45,67.59,67.34,67.38,60929.32608472664,51.6839,51.7912,51.5996,51.6302,60929.3261
2009-09-30 10:05:00,67.39,67.39,67.28,67.31,16514.514309159913,51.6379,51.6379,51.5536,51.5766,16514.5143
2009-09-30 10:10:00,67.29,67.69,67.28,67.62,73238.28084931787,51.5613,51.8678,51.5536,51.8141,73238.2808
2009-09-30 10:15:00,67.62,67.65,67.5,67.64,24823.058775259,51.8141,51.8371,51.7222,51.8295,24823.0588
2009-09-30 10:20:00,67.63,67.64,67.28,67.39,25335.9318904503,51.8218,51.8295,51.5536,51.6379,25335.9319
2009-09-30 10:25:00,67.39,67.54,67.27,67.43,36721.7150476972,51.6379,51.7528,51.546,51.6686,36721.715
2009-09-30 10:30:00,67.43,67.46,67.27,67.27,20002.051492460763,51.6686,51.6915,51.546,51.546,20002.0515
2009-09-30 10:35:00,67.27,67.41,67.17,67.3,40516.97610011283,51.546,51.6532,51.4693,51.5689,40516.9761
2009-09-30 10:40:00,67.34,67.34,67.19,67.2,14052.723356241666,51.5996,51.5996,51.4847,51.4923,14052.7234
2009-09-30 10:45:00,67.21,67.43,67.2,67.32,184736.89609190685,51.5,51.6686,51.4923,51.5843,184736.8961
2009-09-30 10:50:00,67.31,67.31,67.2,67.22,28208.02133552159,51.5766,51.5766,51.4923,51.5076,28208.0213
2009-09-30 10:55:00,67.22,67.22,67.14,67.14,15796.491947892093,51.5076,51.5076,51.4463,51.4463,15796.4919
2009-09-30 11:00:00,67.13,67.36,67.13,67.24,116627.346394502,51.4387,51.6149,51.4387,51.523,116627.3464
2009-09-30 11:05:00,67.24,67.24,67.09,67.09,13334.700994973842,51.523,51.523,51.408,51.408,13334.701
2009-09-30 11:10:00,67.1,67.19,67.1,67.16,32105.857010975484,51.4157,51.4847,51.4157,51.4617,32105.857
2009-09-30 11:15:00,67.17,67.24,67.15,67.19,32105.857010975484,51.4693,51.523,51.454,51.4847,32105.857
2009-09-30 11:20:00,67.19,67.19,67.05,67.09,19284.029131192943,51.4847,51.4847,51.3774,51.408,19284.0291
2009-09-30 11:25:00,67.08,67.12,67.0,67.0,54261.97558723972,51.4004,51.431,51.3391,51.3391,54261.9756
2009-09-30 11:30:00,67.0,67.13,67.0,67.02,19591.753000307723,51.3391,51.4387,51.3391,51.3544,19591.753
2009-09-30 11:35:00,67.03,67.03,66.92,66.95,23489.588675761617,51.3621,51.3621,51.2778,51.3008,23489.5887
2009-09-30 11:40:00,66.94,67.19,66.93,67.11,126987.38332136627,51.2931,51.4847,51.2854,51.4234,126987.3833
2009-09-30 11:45:00,67.11,67.13,67.01,67.06,76520.6687865422,51.4234,51.4387,51.3467,51.385,76520.6688
2009-09-30 11:50:00,67.07,67.2,67.05,67.08,49543.54292747974,51.3927,51.4923,51.3774,51.4004,49543.5429
2009-09-30 11:55:00,67.09,67.14,67.08,67.13,14052.723356241666,51.408,51.4463,51.4004,51.4387,14052.7234
2009-09-30 12:00:00,67.13,67.16,67.05,67.13,49030.66981228844,51.4387,51.4617,51.3774,51.4387,49030.6698
2009-09-30 12:05:00,67.14,67.17,67.07,67.17,31798.1331418607,51.4463,51.4693,51.3927,51.4693,31798.1331
2009-09-30 12:10:00,67.19,67.22,67.12,67.13,15283.61883270079,51.4847,51.5076,51.431,51.4387,15283.6188
2009-09-30 12:15:00,67.14,67.24,67.11,67.14,47286.901220638014,51.4463,51.523,51.4234,51.4463,47286.9012
2009-09-30 12:20:00,67.15,67.17,67.13,67.14,15181.044209662528,51.454,51.4693,51.4387,51.4463,15181.0442
2009-09-30 12:25:00,67.13,67.17,67.12,67.15,15899.06657093035,51.4387,51.4693,51.431,51.454,15899.0666
2009-09-30 12:30:00,67.15,67.27,67.14,67.24,20617.49923069033,51.454,51.546,51.4463,51.523,20617.4992
2009-09-30 12:35:00,67.23,67.27,67.22,67.22,14770.745717509488,51.5153,51.546,51.5076,51.5076,14770.7457
2009-09-30 12:40:00,67.23,67.33,67.23,67.25,61339.62457687968,51.5153,51.5919,51.5153,51.5306,61339.6246
2009-09-30 12:45:00,67.25,67.28,67.24,67.28,20309.775361575543,51.5306,51.5536,51.523,51.5536,20309.7754
2009-09-30 12:50:00,67.27,67.39,67.27,67.37,41542.72233049543,51.546,51.6379,51.546,51.6226,41542.7223
2009-09-30 12:55:00,67.38,67.45,67.36,67.37,20720.073853728587,51.6302,51.6839,51.6149,51.6226,20720.0739
2009-09-30 13:00:00,67.38,67.6,67.38,67.6,15283.61883270079,51.6302,51.7988,51.6302,51.7988,15283.6188
2009-09-30 13:05:00,67.6,67.65,67.53,67.53,37542.31203200328,51.7988,51.8371,51.7452,51.7452,37542.312
2009-09-30 13:10:00,67.53,67.53,67.46,67.46,12514.10401066776,51.7452,51.7452,51.6915,51.6915,12514.104
2009-09-30 13:15:00,67.46,67.49,67.46,67.49,6667.350497486921,51.6915,51.7145,51.6915,51.7145,6667.3505
2009-09-30 13:20:00,67.49,67.56,67.49,67.55,5436.455021027798,51.7145,51.7682,51.7145,51.7605,5436.455
2009-09-30 13:25:00,67.55,67.6,67.54,67.57,7385.372858754744,51.7605,51.7988,51.7528,51.7758,7385.3729
2009-09-30 13:30:00,67.57,67.6,67.56,67.59,19489.17837726946,51.7758,51.7988,51.7682,51.7912,19489.1784
2009-09-30 13:35:00,67.59,67.61,67.56,67.56,15386.193455739049,51.7912,51.8065,51.7682,51.7682,15386.1935
2009-09-30 13:40:00,67.56,67.58,67.53,67.56,17540.260539542516,51.7682,51.7835,51.7452,51.7682,17540.2605
2009-09-30 13:45:00,67.57,67.58,67.51,67.53,15693.91732485383,51.7758,51.7835,51.7299,51.7452,15693.9173
2009-09-30 13:50:00,67.54,67.74,67.53,67.64,73443.43009539439,51.7528,51.9061,51.7452,51.8295,73443.4301
2009-09-30 13:55:00,67.65,67.65,67.56,67.57,11693.507026361678,51.8371,51.8371,51.7682,51.7758,11693.507
2009-09-30 14:00:00,67.57,67.76,67.56,67.71,56416.04267104318,51.7758,51.9214,51.7682,51.8831,56416.0427
2009-09-30 14:05:00,67.72,67.78,67.72,67.73,8103.395220022566,51.8908,51.9367,51.8908,51.8984,8103.3952
2009-09-30 14:10:00,67.72,67.73,67.68,67.7,7898.245973946045,51.8908,51.8984,51.8601,51.8754,7898.246
2009-09-30 14:15:00,67.69,67.72,67.66,67.68,9847.163811672992,51.8678,51.8908,51.8448,51.8601,9847.1638
2009-09-30 14:20:00,67.69,67.71,67.66,67.66,8000.820596984306,51.8678,51.8831,51.8448,51.8448,8000.8206
2009-09-30 14:25:00,67.66,67.67,67.66,67.67,4000.410298492153,51.8448,51.8525,51.8448,51.8525,4000.4103
2009-09-30 14:30:00,67.67,67.67,67.57,67.59,19489.17837726946,51.8525,51.8525,51.7758,51.7912,19489.1784
2009-09-30 14:35:00,67.59,67.63,67.57,67.61,16822.238178274692,51.7912,51.8218,51.7758,51.8065,16822.2382
2009-09-30 14:40:00,67.61,67.67,67.57,67.62,30977.53615755462,51.8065,51.8525,51.7758,51.8141,30977.5362
2009-09-30 14:45:00,67.61,67.65,67.59,67.62,14565.596471432968,51.8065,51.8371,51.7912,51.8141,14565.5965
2009-09-30 14:50:00,67.61,67.73,67.59,67.71,22566.41706841727,51.8065,51.8984,51.7912,51.8831,22566.4171
2009-09-30 14:55:00,67.7,67.72,67.65,67.68,17540.260539542516,51.8754,51.8908,51.8371,51.8601,17540.2605
2009-09-30 15:00:00,67.67,67.68,67.51,67.51,36721.7150476972,51.8525,51.8601,51.7299,51.7299,36721.715
2009-09-30 15:05:00,67.51,67.54,67.37,67.39,37029.43891681198,51.7299,51.7528,51.6226,51.6379,37029.4389
2009-09-30 15:10:00,67.39,67.43,67.27,67.3,33849.62560262591,51.6379,51.6686,51.546,51.5689,33849.6256
2009-09-30 15:15:00,67.29,67.34,67.23,67.34,26259.103497794644,51.5613,51.5996,51.5153,51.5996,26259.1035
2009-09-30 15:20:00,67.35,67.44,67.35,67.44,13950.148733203405,51.6073,51.6762,51.6073,51.6762,13950.1487
2009-09-30 15:25:00,67.44,67.57,67.44,67.51,19078.87988511642,51.6762,51.7758,51.6762,51.7299,19078.8799
2009-09-30 15:30:00,67.51,67.71,67.49,67.69,27592.57359729203,51.7299,51.8831,51.7145,51.8678,27592.5736
2009-09-30 15:35:00,67.68,67.72,67.67,67.71,36413.991178582415,51.8601,51.8908,51.8525,51.8831,36413.9912
2009-09-30 15:40:00,67.72,67.85,67.7,67.84,85957.53410606216,51.8908,51.9904,51.8754,51.9827,85957.5341
2009-09-30 15:45:00,67.83,68.06,67.77,68.02,66160.63185967792,51.9751,52.1513,51.9291,52.1206,66160.6319
2009-09-30 15:50:00,68.02,68.09,68.01,68.07,65545.18412144836,52.1206,52.1743,52.113,52.159,65545.1841
2009-09-30 15:55:00,68.07,68.09,67.87,67.88,153349.0614421992,52.159,52.1743,52.0057,52.0134,153349.0614
2009-10-01 09:30:00,67.76,68.06,67.35,67.41,37850.03590111806,51.9214,52.1513,51.6073,51.6532,37850.0359
2009-10-01 09:35:00,67.39,67.39,67.06,67.27,21232.94696891989,51.6379,51.6379,51.385,51.546,21232.947
2009-10-01 09:40:00,67.24,67.25,67.12,67.14,20617.49923069033,51.523,51.5306,51.431,51.4463,20617.4992
2009-10-01 09:45:00,67.12,67.18,67.0,67.17,50364.139911785824,51.431,51.477,51.3391,51.4693,50364.1399
2009-10-01 09:50:00,67.17,67.31,67.17,67.28,21643.24546107293,51.4693,51.5766,51.4693,51.5536,21643.2455
2009-10-01 09:55:00,67.28,67.4,67.21,67.4,13026.977125859064,51.5536,51.6456,51.5,51.6456,13026.9771
2009-10-01 10:00:00,67.44,67.63,67.06,67.15,44517.38639860498,51.6762,51.8218,51.385,51.454,44517.3864
2009-10-01 10:05:00,67.14,67.17,66.95,66.96,48620.3713201354,51.4463,51.4693,51.3008,51.3084,48620.3713
2009-10-01 10:10:00,66.95,67.28,66.95,67.25,32823.879372243304,51.3008,51.5536,51.3008,51.5306,32823.8794
2009-10-01 10:15:00,67.21,67.34,67.21,67.34,16309.365063083393,51.5,51.5996,51.5,51.5996,16309.3651
2009-10-01 10:20:00,67.35,67.39,67.2,67.24,20002.051492460763,51.6073,51.6379,51.4923,51.523,20002.0515
2009-10-01 10:25:00,67.25,67.3,67.21,67.28,12001.23089547646,51.5306,51.5689,51.5,51.5536,12001.2309
2009-10-01 10:30:00,67.28,67.31,67.2,67.25,24310.1856600677,51.5536,51.5766,51.4923,51.5306,24310.1857
2009-10-01 10:35:00,67.27,67.35,67.21,67.21,15899.06657093035,51.546,51.6073,51.5,51.5,15899.0666
2009-10-01 10:40:00,67.22,67.33,67.2,67.29,16309.365063083393,51.5076,51.5919,51.4923,51.5613,16309.3651
2009-10-01 10:45:00,67.31,67.39,67.23,67.39,21848.39470714945,51.5766,51.6379,51.5153,51.6379,21848.3947
2009-10-01 10:50:00,67.38,67.51,67.37,67.5,22771.5663144938,51.6302,51.7299,51.6226,51.7222,22771.5663
2009-10-01 10:55:00,67.51,67.55,67.35,67.38,31182.68540363114,51.7299,51.7605,51.6073,51.6302,31182.6854
2009-10-01 11:00:00,67.38,67.39,67.18,67.22,29131.19294286593,51.6302,51.6379,51.477,51.5076,29131.1929
2009-10-01 11:05:00,67.23,67.23,67.11,67.11,30362.088419325057,51.5153,51.5153,51.4234,51.4234,30362.0884
2009-10-01 11:10:00,67.12,67.15,67.08,67.12,9129.14145040517,51.431,51.454,51.4004,51.431,9129.1415
2009-10-01 11:15:00,67.13,67.18,67.1,67.16,8513.693712175607,51.4387,51.477,51.4157,51.4617,8513.6937
2009-10-01 11:20:00,67.15,67.2,67.09,67.13,6667.350497486921,51.454,51.4923,51.408,51.4387,6667.3505
2009-10-01 11:25:00,67.13,67.15,67.02,67.1,12821.82787978254,51.4387,51.454,51.3544,51.4157,12821.8279
2009-10-01 11:30:00,67.11,67.13,67.09,67.12,5539.029644066058,51.4234,51.4387,51.408,51.431,5539.0296
2009-10-01 11:35:00,67.12,67.2,67.1,67.16,7180.223612678223,51.431,51.4923,51.4157,51.4617,7180.2236
2009-10-01 11:40:00,67.15,67.18,67.12,67.18,6872.499743563442,51.454,51.477,51.431,51.477,6872.4997
2009-10-01 11:45:00,67.14,67.18,67.13,67.14,4513.283413683455,51.4463,51.477,51.4387,51.4463,4513.2834
2009-10-01 11:50:00,67.15,67.15,67.12,67.14,5641.604267104318,51.454,51.454,51.431,51.4463,5641.6043
2009-10-01 11:55:00,67.13,67.18,67.12,67.13,30669.81228843984,51.4387,51.477,51.431,51.4387,30669.8123
2009-10-01 12:00:00,67.15,67.18,67.12,67.12,10462.611549902556,51.454,51.477,51.431,51.431,10462.6115
2009-10-01 12:05:00,67.12,67.16,67.08,67.15,16924.812801312954,51.431,51.4617,51.4004,51.454,16924.8128
2009-10-01 12:10:00,67.15,67.17,67.02,67.03,19181.45450815468,51.454,51.4693,51.3544,51.3621,19181.4545
2009-10-01 12:15:00,67.02,67.06,66.94,66.95,12719.25325674428,51.3544,51.385,51.2931,51.3008,12719.2533
2009-10-01 12:20:00,66.96,66.98,66.92,66.94,12514.10401066776,51.3084,51.3237,51.2778,51.2931,12514.104
2009-10-01 12:25:00,66.93,66.94,66.85,66.88,11796.081649399935,51.2854,51.2931,51.2241,51.2471,11796.0816
2009-10-01 12:30:00,66.88,66.94,66.86,66.93,6257.0520053338805,51.2471,51.2931,51.2318,51.2854,6257.052
2009-10-01 12:35:00,66.91,66.94,66.88,66.93,6667.350497486921,51.2701,51.2931,51.2471,51.2854,6667.3505
2009-10-01 12:40:00,66.9,66.99,66.9,66.95,8308.544466099087,51.2624,51.3314,51.2624,51.3008,8308.5445
2009-10-01 12:45:00,66.94,66.99,66.91,66.99,23899.887167914658,51.2931,51.3314,51.2701,51.3314,23899.8872
2009-10-01 12:50:00,66.98,67.02,66.96,66.98,26464.25274387117,51.3237,51.3544,51.3084,51.3237,26464.2527
2009-10-01 12:55:00,66.98,67.0,66.95,67.0,23797.3125448764,51.3237,51.3391,51.3008,51.3391,23797.3125
2009-10-01 13:00:00,67.0,67.04,66.91,66.93,22668.99169145553,51.3391,51.3697,51.2701,51.2854,22668.9917
2009-10-01 13:05:00,66.92,66.93,66.84,66.85,21232.94696891989,51.2778,51.2854,51.2165,51.2241,21232.947
2009-10-01 13:10:00,66.86,66.89,66.81,66.84,11590.932403323415,51.2318,51.2548,51.1935,51.2165,11590.9324
2009-10-01 13:15:00,66.84,66.88,66.79,66.81,11796.081649399935,51.2165,51.2471,51.1782,51.1935,11796.0816
2009-10-01 13:20:00,66.81,66.99,66.78,66.9,52210.48312647451,51.1935,51.3314,51.1705,51.2624,52210.4831
2009-10-01 13:25:00,66.89,67.0,66.84,66.99,22053.54395322597,51.2548,51.3391,51.2165,51.3314,22053.544
2009-10-01 13:30:00,67.0,67.0,66.89,66.94,23797.3125448764,51.3391,51.3391,51.2548,51.2931,23797.3125
2009-10-01 13:35:00,66.96,67.0,66.92,66.94,17540.260539542516,51.3084,51.3391,51.2778,51.2931,17540.2605
2009-10-01 13:40:00,66.93,66.97,66.92,66.94,21335.52159195815,51.2854,51.3161,51.2778,51.2931,21335.5216
2009-10-01 13:45:00,66.95,66.99,66.89,66.92,33336.752487434605,51.3008,51.3314,51.2548,51.2778,33336.7525
2009-10-01 13:50:00,66.91,66.94,66.84,66.86,8513.693712175607,51.2701,51.2931,51.2165,51.2318,8513.6937
2009-10-01 13:55:00,66.85,66.86,66.78,66.78,7487.947481793004,51.2241,51.2318,51.1705,51.1705,7487.9475
2009-10-01 14:00:00,66.79,66.81,66.76,66.77,18360.8575238486,51.1782,51.1935,51.1552,51.1628,18360.8575
2009-10-01 14:05:00,66.77,66.83,66.73,66.83,13950.148733203405,51.1628,51.2088,51.1322,51.2088,13950.1487
2009-10-01 14:10:00,66.82,66.83,66.74,66.75,21335.52159195815,51.2011,51.2088,51.1398,51.1475,21335.5216
2009-10-01 14:15:00,66.76,66.77,66.72,66.72,25848.805005641603,51.1552,51.1628,51.1245,51.1245,25848.805
2009-10-01 14:20:00,66.72,66.75,66.71,66.73,11180.633911170376,51.1245,51.1475,51.1169,51.1322,11180.6339
2009-10-01 14:25:00,66.74,66.8,66.69,66.8,22156.11857626423,51.1398,51.1858,51.1015,51.1858,22156.1186
2009-10-01 14:30:00,66.78,66.83,66.77,66.81,37029.43891681198,51.1705,51.2088,51.1628,51.1935,37029.4389
2009-10-01 14:35:00,66.82,66.83,66.79,66.8,12103.80551851472,51.2011,51.2088,51.1782,51.1858,12103.8055
2009-10-01 14:40:00,66.81,66.85,66.78,66.83,21335.52159195815,51.1935,51.2241,51.1705,51.2088,21335.5216
2009-10-01 14:45:00,66.84,66.95,66.83,66.95,12821.82787978254,51.2165,51.3008,51.2088,51.3008,12821.8279
2009-10-01 14:50:00,66.94,66.97,66.91,66.91,37542.31203200328,51.2931,51.3161,51.2701,51.2701,37542.312
2009-10-01 14:55:00,66.92,66.93,66.88,66.88,10565.186172940814,51.2778,51.2854,51.2471,51.2471,10565.1862
2009-10-01 15:00:00,66.89,66.9,66.77,66.78,30977.53615755462,51.2548,51.2624,51.1628,51.1705,30977.5362
2009-10-01 15:05:00,66.78,66.8,66.76,66.78,49851.26679659452,51.1705,51.1858,51.1552,51.1705,49851.2668
2009-10-01 15:10:00,66.78,66.93,66.77,66.93,23592.163298799875,51.1705,51.2854,51.1628,51.2854,23592.1633
2009-10-01 15:15:00,66.94,67.05,66.94,67.05,15693.91732485383,51.2931,51.3774,51.2931,51.3774,15693.9173
2009-10-01 15:20:00,67.04,67.05,66.97,67.01,23797.3125448764,51.3697,51.3774,51.3161,51.3467,23797.3125
2009-10-01 15:25:00,67.02,67.04,66.98,67.02,26771.976612985945,51.3544,51.3697,51.3237,51.3544,26771.9766
2009-10-01 15:30:00,67.01,67.03,67.0,67.0,52313.057749512765,51.3467,51.3621,51.3391,51.3391,52313.0577
2009-10-01 15:35:00,67.01,67.01,66.95,66.95,23181.86480664684,51.3467,51.3467,51.3008,51.3008,23181.8648
2009-10-01 15:40:00,66.95,66.96,66.74,66.75,51595.03538824495,51.3008,51.3084,51.1398,51.1475,51595.0354
2009-10-01 15:45:00,66.75,66.83,66.74,66.81,33029.028618319826,51.1475,51.2088,51.1398,51.1935,33029.0286
2009-10-01 15:50:00,66.81,66.82,66.62,66.67,78777.31049338393,51.1935,51.2011,51.0479,51.0862,78777.3105
2009-10-01 15:55:00,66.68,66.69,66.58,66.58,87393.5788285978,51.0939,51.1015,51.0172,51.0172,87393.5788
2009-10-02 09:30:00,66.35,66.8,66.29,66.45,31798.1331418607,50.841,51.1858,50.795,50.9176,31798.1331
2009-10-02 09:35:00,66.43,66.57,66.31,66.37,9539.43994255821,50.9023,51.0096,50.8103,50.8563,9539.4399
2009-10-02 09:40:00,66.3,66.41,66.21,66.29,33336.752487434605,50.8027,50.887,50.7337,50.795,33336.7525
2009-10-02 09:45:00,66.29,66.35,66.05,66.06,53441.37860293363,50.795,50.841,50.6111,50.6188,53441.3786
2009-10-02 09:50:00,66.06,66.2,65.97,66.16,25335.9318904503,50.6188,50.7261,50.5498,50.6954,25335.9319
2009-10-02 09:55:00,66.16,66.22,66.15,66.16,17335.111293465994,50.6954,50.7414,50.6877,50.6954,17335.1113
2009-10-02 10:00:00,66.17,66.17,66.02,66.08,42773.61780695456,50.7031,50.7031,50.5881,50.6341,42773.6178
2009-10-02 10:05:00,66.09,66.1,65.98,66.01,34670.22258693199,50.6418,50.6494,50.5575,50.5805,34670.2226
2009-10-02 10:10:00,66.01,66.03,65.64,65.66,46363.72961329367,50.5805,50.5958,50.297,50.3123,46363.7296
2009-10-02 10:15:00,65.64,65.73,65.55,65.56,66365.78110575443,50.297,50.3659,50.228,50.2357,66365.7811
2009-10-02 10:20:00,65.56,65.61,65.28,65.31,95804.69791773516,50.2357,50.274,50.0211,50.0441,95804.6979
2009-10-02 10:25:00,65.3,65.38,65.23,65.29,86470.40722125345,50.0364,50.0977,49.9828,50.0288,86470.4072
2009-10-02 10:30:00,65.3,65.43,65.18,65.3,91804.287619243,50.0364,50.136,49.9445,50.0364,91804.2876
2009-10-02 10:35:00,65.35,65.41,65.29,65.35,49235.81905836496,50.0747,50.1207,50.0288,50.0747,49235.8191
2009-10-02 10:40:00,65.37,65.56,65.35,65.56,44004.51328341368,50.0901,50.2357,50.0747,50.2357,44004.5133
2009-10-02 10:45:00,65.56,65.57,65.47,65.48,41747.87157657195,50.2357,50.2433,50.1667,50.1744,41747.8716
2009-10-02 10:50:00,65.5,65.61,65.49,65.57,25541.081136526824,50.1897,50.274,50.182,50.2433,25541.0811
2009-10-02 10:55:00,65.57,65.66,65.56,65.61,18873.7306390399,50.2433,50.3123,50.2357,50.274,18873.7306
2009-10-02 11:00:00,65.6,65.62,65.55,65.58,12206.38014155298,50.2663,50.2816,50.228,50.251,12206.3801
2009-10-02 11:05:00,65.57,65.57,65.47,65.47,17027.387424351215,50.2433,50.2433,50.1667,50.1667,17027.3874
2009-10-02 11:10:00,65.47,65.54,65.47,65.51,17129.962047389476,50.1667,50.2203,50.1667,50.1973,17129.962
2009-10-02 11:15:00,65.51,65.64,65.51,65.61,22258.69319930249,50.1973,50.297,50.1973,50.274,22258.6932
2009-10-02 11:20:00,65.61,65.66,65.61,65.64,12616.67863370602,50.274,50.3123,50.274,50.297,12616.6786
2009-10-02 11:25:00,65.64,65.65,65.56,65.58,14565.596471432968,50.297,50.3046,50.2357,50.251,14565.5965
2009-10-02 11:30:00,65.59,65.65,65.57,65.6,21232.94696891989,50.2586,50.3046,50.2433,50.2663,21232.947
2009-10-02 11:35:00,65.6,65.6,65.53,65.59,9744.58918863473,50.2663,50.2663,50.2127,50.2586,9744.5892
2009-10-02 11:40:00,65.6,65.65,65.58,65.65,46466.30423633193,50.2663,50.3046,50.251,50.3046,46466.3042
2009-10-02 11:45:00,65.64,65.66,65.61,65.65,7693.096727869524,50.297,50.3123,50.274,50.3046,7693.0967
2009-10-02 11:50:00,65.66,65.68,65.64,65.68,15488.76807877731,50.3123,50.3276,50.297,50.3276,15488.7681
2009-10-02 11:55:00,65.68,65.7,65.65,65.66,6769.925120525182,50.3276,50.3429,50.3046,50.3123,6769.9251
2009-10-02 12:00:00,65.7,65.7,65.68,65.7,7180.223612678223,50.3429,50.3429,50.3276,50.3429,7180.2236
2009-10-02 12:05:00,65.69,65.78,65.66,65.67,44927.68489075803,50.3353,50.4042,50.3123,50.3199,44927.6849
2009-10-02 12:10:00,65.66,65.71,65.54,65.54,47184.32659759975,50.3123,50.3506,50.2203,50.2203,47184.3266
2009-10-02 12:15:00,65.57,65.58,65.48,65.51,10462.611549902556,50.2433,50.251,50.1744,50.1973,10462.6115
2009-10-02 12:20:00,65.48,65.48,65.38,65.4,41645.296953533696,50.1744,50.1744,50.0977,50.1131,41645.297
2009-10-02 12:25:00,65.4,65.47,65.39,65.41,18360.8575238486,50.1131,50.1667,50.1054,50.1207,18360.8575
2009-10-02 12:30:00,65.4,65.43,65.4,65.42,9334.29069648169,50.1131,50.136,50.1131,50.1284,9334.2907
2009-10-02 12:35:00,65.43,65.44,65.38,65.38,15283.61883270079,50.136,50.1437,50.0977,50.0977,15283.6188
2009-10-02 12:40:00,65.39,65.52,65.37,65.51,61955.07231510924,50.1054,50.205,50.0901,50.1973,61955.0723
2009-10-02 12:45:00,65.49,65.52,65.45,65.52,8513.693712175607,50.182,50.205,50.1514,50.205,8513.6937
2009-10-02 12:50:00,65.51,65.58,65.49,65.56,21950.969330187712,50.1973,50.251,50.182,50.2357,21950.9693
2009-10-02 12:55:00,65.57,65.59,65.55,65.59,16617.088932198174,50.2433,50.2586,50.228,50.2586,16617.0889
2009-10-02 13:00:00,65.6,65.71,65.59,65.69,15796.491947892093,50.2663,50.3506,50.2586,50.3353,15796.4919
2009-10-02 13:05:00,65.69,65.7,65.66,65.67,17950.559031695557,50.3353,50.3429,50.3123,50.3199,17950.559
2009-10-02 13:10:00,65.66,65.69,65.64,65.67,32003.282387937223,50.3123,50.3353,50.297,50.3199,32003.2824
2009-10-02 13:15:00,65.67,65.82,65.66,65.82,16719.663555236435,50.3199,50.4349,50.3123,50.4349,16719.6636
2009-10-02 13:20:00,65.82,65.83,65.8,65.81,8205.969843060826,50.4349,50.4425,50.4196,50.4272,8205.9698
2009-10-02 13:25:00,65.81,65.82,65.78,65.78,7487.947481793004,50.4272,50.4349,50.4042,50.4042,7487.9475
2009-10-02 13:30:00,65.79,65.81,65.74,65.76,17847.984408657296,50.4119,50.4272,50.3736,50.3889,17847.9844
2009-10-02 13:35:00,65.77,65.78,65.75,65.75,13642.424864088624,50.3966,50.4042,50.3812,50.3812,13642.4249
2009-10-02 13:40:00,65.76,65.78,65.73,65.75,18566.00676992512,50.3889,50.4042,50.3659,50.3812,18566.0068
2009-10-02 13:45:00,65.74,65.74,65.65,65.66,8411.119089137346,50.3736,50.3736,50.3046,50.3123,8411.1191
2009-10-02 13:50:00,65.65,65.65,65.56,65.65,28515.74520463637,50.3046,50.3046,50.2357,50.3046,28515.7452
2009-10-02 13:55:00,65.64,65.66,65.63,65.64,14155.297979279923,50.297,50.3123,50.2893,50.297,14155.298
2009-10-02 14:00:00,65.64,65.69,65.62,65.69,22976.71556057032,50.297,50.3353,50.2816,50.3353,22976.7156
2009-10-02 14:05:00,65.67,65.67,65.62,65.63,12616.67863370602,50.3199,50.3199,50.2816,50.2893,12616.6786
2009-10-02 14:10:00,65.64,65.66,65.63,65.65,3692.686429377372,50.297,50.3123,50.2893,50.3046,3692.6864
2009-10-02 14:15:00,65.65,65.67,65.61,65.67,12308.95476459124,50.3046,50.3199,50.274,50.3199,12308.9548
2009-10-02 14:20:00,65.66,65.67,65.61,65.62,11078.059288132115,50.3123,50.3199,50.274,50.2816,11078.0593
2009-10-02 14:25:00,65.62,65.63,65.61,65.61,11590.932403323415,50.2816,50.2893,50.274,50.274,11590.9324
2009-10-02 14:30:00,65.62,65.63,65.55,65.55,23694.737921838136,50.2816,50.2893,50.228,50.228,23694.7379
2009-10-02 14:35:00,65.57,65.65,65.56,65.65,7693.096727869524,50.2433,50.3046,50.2357,50.3046,7693.0967
2009-10-02 14:40:00,65.65,65.65,65.59,65.64,7898.245973946045,50.3046,50.3046,50.2586,50.297,7898.246
2009-10-02 14:45:00,65.65,65.68,65.63,65.67,6257.0520053338805,50.3046,50.3276,50.2893,50.3199,6257.052
2009-10-02 14:50:00,65.68,65.72,65.68,65.69,7282.798235716484,50.3276,50.3583,50.3276,50.3353,7282.7982
2009-10-02 14:55:00,65.7,65.72,65.67,65.71,11385.783157246897,50.3429,50.3583,50.3199,50.3506,11385.7832
2009-10-02 15:00:00,65.71,65.79,65.71,65.79,30464.66304236332,50.3506,50.4119,50.3506,50.4119,30464.663
2009-10-02 15:05:00,65.78,65.9,65.78,65.88,28310.59595855985,50.4042,50.4962,50.4042,50.4809,28310.596
2009-10-02 15:10:00,65.89,65.91,65.86,65.88,16514.514309159913,50.4885,50.5038,50.4655,50.4809,16514.5143
2009-10-02 15:15:00,65.88,65.89,65.85,65.89,15078.46958662427,50.4809,50.4885,50.4579,50.4885,15078.4696
2009-10-02 15:20:00,65.89,65.9,65.84,65.85,28926.043696789413,50.4885,50.4962,50.4502,50.4579,28926.0437
2009-10-02 15:25:00,65.85,65.88,65.8,65.81,32516.155503128524,50.4579,50.4809,50.4196,50.4272,32516.1555
2009-10-02 15:30:00,65.82,65.84,65.78,65.8,59288.13211611447,50.4349,50.4502,50.4042,50.4196,59288.1321
2009-10-02 15:35:00,65.8,65.81,65.75,65.77,15181.044209662528,50.4196,50.4272,50.3812,50.3966,15181.0442
2009-10-02 15:40:00,65.77,65.8,65.76,65.78,13129.551748897322,50.3966,50.4196,50.3889,50.4042,13129.5517
2009-10-02 15:45:00,65.77,65.86,65.75,65.75,41337.57308441892,50.3966,50.4655,50.3812,50.3812,41337.5731
2009-10-02 15:50:00,65.76,65.77,65.67,65.71,31798.1331418607,50.3889,50.3966,50.3199,50.3506,31798.1331
2009-10-02 15:55:00,65.7,65.75,65.59,65.62,67186.37809006052,50.3429,50.3812,50.2586,50.2816,67186.3781
2009-10-05 09:30:00,65.9,65.9,65.48,65.53,44722.53564468151,50.4962,50.4962,50.1744,50.2127,44722.5356
2009-10-05 09:35:00,65.55,65.55,65.32,65.35,15899.06657093035,50.228,50.228,50.0518,50.0747,15899.0666
2009-10-05 09:40:00,65.33,65.45,65.24,65.35,25335.9318904503,50.0594,50.1514,49.9905,50.0747,25335.9319
2009-10-05 09:45:00,65.36,65.36,65.19,65.34,18668.58139296338,50.0824,50.0824,49.9521,50.0671,18668.5814
2009-10-05 09:50:00,65.32,65.56,65.32,65.55,9539.43994255821,50.0518,50.2357,50.0518,50.228,9539.4399
2009-10-05 09:55:00,65.54,65.66,65.53,65.66,17745.40978561904,50.2203,50.3123,50.2127,50.3123,17745.4098
2009-10-05 10:00:00,65.66,65.75,65.58,65.6,29849.215304133755,50.3123,50.3812,50.251,50.2663,29849.2153
2009-10-05 10:05:00,65.6,65.63,65.33,65.33,27182.275105138982,50.2663,50.2893,50.0594,50.0594,27182.2751
2009-10-05 10:10:00,65.36,65.4,65.31,65.31,22156.11857626423,50.0824,50.1131,50.0441,50.0441,22156.1186
2009-10-05 10:15:00,65.31,65.35,65.23,65.23,12719.25325674428,50.0441,50.0747,49.9828,49.9828,12719.2533
2009-10-05 10:20:00,65.26,65.36,65.26,65.36,10565.186172940814,50.0058,50.0824,50.0058,50.0824,10565.1862
2009-10-05 10:25:00,65.36,65.36,65.22,65.31,20104.626115499024,50.0824,50.0824,49.9751,50.0441,20104.6261
2009-10-05 10:30:00,65.32,65.35,65.3,65.35,9334.29069648169,50.0518,50.0747,50.0364,50.0747,9334.2907
2009-10-05 10:35:00,65.35,65.35,65.25,65.25,16206.790440045132,50.0747,50.0747,49.9981,49.9981,16206.7904
2009-10-05 10:40:00,65.24,65.33,65.24,65.33,6667.350497486921,49.9905,50.0594,49.9905,50.0594,6667.3505
2009-10-05 10:45:00,65.33,65.44,65.33,65.44,7590.522104831264,50.0594,50.1437,50.0594,50.1437,7590.5221
2009-10-05 10:50:00,65.44,65.51,65.37,65.37,23181.86480664684,50.1437,50.1973,50.0901,50.0901,23181.8648
2009-10-05 10:55:00,65.38,65.45,65.36,65.45,17847.984408657296,50.0977,50.1514,50.0824,50.1514,17847.9844
2009-10-05 11:00:00,65.45,65.49,65.41,65.45,8821.417581290389,50.1514,50.182,50.1207,50.1514,8821.4176
2009-10-05 11:05:00,65.45,65.51,65.44,65.51,9949.738434711251,50.1514,50.1973,50.1437,50.1973,9949.7384
2009-10-05 11:10:00,65.51,65.51,65.41,65.44,17027.387424351215,50.1973,50.1973,50.1207,50.1437,17027.3874
2009-10-05 11:15:00,65.45,65.51,65.43,65.5,8000.820596984306,50.1514,50.1973,50.136,50.1897,8000.8206
2009-10-05 11:20:00,65.5,65.54,65.46,65.5,13437.275618012103,50.1897,50.2203,50.159,50.1897,13437.2756
2009-10-05 11:25:00,65.49,65.5,65.46,65.47,6667.350497486921,50.182,50.1897,50.159,50.1667,6667.3505
2009-10-05 11:30:00,65.48,65.51,65.48,65.51,4410.708790645194,50.1744,50.1973,50.1744,50.1973,4410.7088
2009-10-05 11:35:00,65.51,65.51,65.48,65.49,6667.350497486921,50.1973,50.1973,50.1744,50.182,6667.3505
2009-10-05 11:40:00,65.5,65.51,65.46,65.47,7693.096727869524,50.1897,50.1973,50.159,50.1667,7693.0967
2009-10-05 11:45:00,65.47,65.48,65.41,65.42,5949.328136219099,50.1667,50.1744,50.1207,50.1284,5949.3281
2009-10-05 11:50:00,65.43,65.45,65.39,65.42,6154.47738229562,50.136,50.1514,50.1054,50.1284,6154.4774
2009-10-05 11:55:00,65.44,65.48,65.44,65.44,11693.507026361678,50.1437,50.1744,50.1437,50.1437,11693.507
2009-10-05 12:00:00,65.45,65.46,65.42,65.42,7282.798235716484,50.1514,50.159,50.1284,50.1284,7282.7982
2009-10-05 12:05:00,65.44,65.45,65.33,65.35,27900.29746640681,50.1437,50.1514,50.0594,50.0747,27900.2975
2009-10-05 12:10:00,65.35,65.41,65.35,65.4,11180.633911170376,50.0747,50.1207,50.0747,50.1131,11180.6339
2009-10-05 12:15:00,65.4,65.4,65.36,65.38,12308.95476459124,50.1131,50.1131,50.0824,50.0977,12308.9548
2009-10-05 12:20:00,65.4,65.4,65.37,65.39,7385.372858754744,50.1131,50.1131,50.0901,50.1054,7385.3729
2009-10-05 12:25:00,65.38,65.39,65.33,65.35,11693.507026361678,50.0977,50.1054,50.0594,50.0747,11693.507
2009-10-05 12:30:00,65.34,65.34,65.3,65.31,11693.507026361678,50.0671,50.0671,50.0364,50.0441,11693.507
2009-10-05 12:35:00,65.31,65.33,65.27,65.27,17437.685916504255,50.0441,50.0594,50.0134,50.0134,17437.6859
2009-10-05 12:40:00,65.3,65.34,65.27,65.33,11078.059288132115,50.0364,50.0671,50.0134,50.0594,11078.0593
2009-10-05 12:45:00,65.32,65.37,65.3,65.35,15283.61883270079,50.0518,50.0901,50.0364,50.0747,15283.6188
2009-10-05 12:50:00,65.36,65.37,65.3,65.31,7282.798235716484,50.0824,50.0901,50.0364,50.0441,7282.7982
2009-10-05 12:55:00,65.32,65.32,65.26,65.26,11283.208534208636,50.0518,50.0518,50.0058,50.0058,11283.2085
2009-10-05 13:00:00,65.26,65.26,65.21,65.23,17847.984408657296,50.0058,50.0058,49.9675,49.9828,17847.9844
2009-10-05 13:05:00,65.23,65.25,65.2,65.2,11796.081649399935,49.9828,49.9981,49.9598,49.9598,11796.0816
2009-10-05 13:10:00,65.23,65.25,65.19,65.2,9129.14145040517,49.9828,49.9981,49.9521,49.9598,9129.1415
2009-10-05 13:15:00,65.2,65.22,65.2,65.21,3077.2386911478097,49.9598,49.9751,49.9598,49.9675,3077.2387
2009-10-05 13:20:00,65.22,65.23,65.17,65.22,12001.23089547646,49.9751,49.9828,49.9368,49.9751,12001.2309
2009-10-05 13:25:00,65.23,65.24,65.21,65.21,8718.842958252128,49.9828,49.9905,49.9675,49.9675,8718.843
2009-10-05 13:30:00,65.21,65.22,65.1,65.13,30362.088419325057,49.9675,49.9751,49.8832,49.9062,30362.0884
2009-10-05 13:35:00,65.13,65.16,65.11,65.15,9847.163811672992,49.9062,49.9292,49.8908,49.9215,9847.1638
2009-10-05 13:40:00,65.16,65.16,65.08,65.12,13642.424864088624,49.9292,49.9292,49.8679,49.8985,13642.4249
2009-10-05 13:45:00,65.12,65.13,65.12,65.13,4000.410298492153,49.8985,49.9062,49.8985,49.9062,4000.4103
2009-10-05 13:50:00,65.13,65.17,65.1,65.14,17642.835162580777,49.9062,49.9368,49.8832,49.9138,17642.8352
2009-10-05 13:55:00,65.14,65.16,65.13,65.14,14155.297979279923,49.9138,49.9292,49.9062,49.9138,14155.298
2009-10-05 14:00:00,65.13,65.16,65.13,65.16,10257.462303826032,49.9062,49.9292,49.9062,49.9292,10257.4623
2009-10-05 14:05:00,65.16,65.16,65.13,65.13,9231.71607344343,49.9292,49.9292,49.9062,49.9062,9231.7161
2009-10-05 14:10:00,65.13,65.15,65.13,65.14,6667.350497486921,49.9062,49.9215,49.9062,49.9138,6667.3505
2009-10-05 14:15:00,65.15,65.16,65.13,65.14,9231.71607344343,49.9215,49.9292,49.9062,49.9138,9231.7161
2009-10-05 14:20:00,65.14,65.15,65.11,65.12,22668.99169145553,49.9138,49.9215,49.8908,49.8985,22668.9917
2009-10-05 14:25:00,65.13,65.19,65.12,65.18,19489.17837726946,49.9062,49.9521,49.8985,49.9445,19489.1784
2009-10-05 14:30:00,65.19,65.25,65.19,65.25,15078.46958662427,49.9521,49.9981,49.9521,49.9981,15078.4696
2009-10-05 14:35:00,65.25,65.28,65.24,65.28,9334.29069648169,49.9981,50.0211,49.9905,50.0211,9334.2907
2009-10-05 14:40:00,65.28,65.32,65.27,65.31,21335.52159195815,50.0211,50.0518,50.0134,50.0441,21335.5216
2009-10-05 14:45:00,65.32,65.39,65.32,65.37,22874.14093753205,50.0518,50.1054,50.0518,50.0901,22874.1409
2009-10-05 14:50:00,65.37,65.51,65.36,65.51,43799.36403733716,50.0901,50.1973,50.0824,50.1973,43799.364
2009-10-05 14:55:00,65.51,65.63,65.5,65.55,87598.72807467432,50.1973,50.2893,50.1897,50.228,87598.7281
2009-10-05 15:00:00,65.54,65.57,65.5,65.55,15283.61883270079,50.2203,50.2433,50.1897,50.228,15283.6188
2009-10-05 15:05:00,65.56,65.57,65.55,65.56,16309.365063083393,50.2357,50.2433,50.228,50.2357,16309.3651
2009-10-05 15:10:00,65.56,65.67,65.55,65.64,54672.27407939276,50.2357,50.3199,50.228,50.297,54672.2741
2009-10-05 15:15:00,65.63,65.77,65.63,65.75,46056.00574417889,50.2893,50.3966,50.2893,50.3812,46056.0057
2009-10-05 15:20:00,65.76,65.76,65.66,65.7,28720.89445071289,50.3889,50.3889,50.3123,50.3429,28720.8945
2009-10-05 15:25:00,65.69,65.7,65.62,65.65,17642.835162580777,50.3353,50.3429,50.2816,50.3046,17642.8352
2009-10-05 15:30:00,65.66,65.66,65.51,65.52,29336.342188942454,50.3123,50.3123,50.1973,50.205,29336.3422
2009-10-05 15:35:00,65.54,65.62,65.52,65.61,20104.626115499024,50.2203,50.2816,50.205,50.274,20104.6261
2009-10-05 15:40:00,65.61,65.61,65.56,65.58,20207.200738537285,50.274,50.274,50.2357,50.251,20207.2007
2009-10-05 15:45:00,65.58,65.59,65.46,65.49,49235.81905836496,50.251,50.2586,50.159,50.182,49235.8191
2009-10-05 15:50:00,65.49,65.6,65.49,65.57,27387.424351215508,50.182,50.2663,50.182,50.2433,27387.4244
2009-10-05 15:55:00,65.56,65.6,65.49,65.5,58672.68437788491,50.2357,50.2663,50.182,50.1897,58672.6844
2009-10-06 09:30:00,65.93,65.93,65.58,65.65,75494.9225561596,50.5192,50.5192,50.251,50.3046,75494.9226
2009-10-06 09:35:00,65.65,65.7,65.51,65.56,117755.66724792286,50.3046,50.3429,50.1973,50.2357,117755.6672
2009-10-06 09:40:00,65.57,65.85,65.57,65.78,57134.065032311,50.2433,50.4579,50.2433,50.4042,57134.065
2009-10-06 09:45:00,65.79,65.83,65.72,65.79,42260.744691763255,50.4119,50.4425,50.3583,50.4119,42260.7447
2009-10-06 09:50:00,65.78,65.96,65.73,65.91,63903.99015283619,50.4042,50.5422,50.3659,50.5038,63903.9902
2009-10-06 09:55:00,65.89,65.9,65.76,65.83,17847.984408657296,50.4885,50.4962,50.3889,50.4425,17847.9844
2009-10-06 10:00:00,65.84,65.86,65.77,65.79,16309.365063083393,50.4502,50.4655,50.3966,50.4119,16309.3651
2009-10-06 10:05:00,65.8,65.85,65.73,65.83,28720.89445071289,50.4196,50.4579,50.3659,50.4425,28720.8945
2009-10-06 10:10:00,65.83,65.89,65.81,65.83,14463.021848394706,50.4425,50.4885,50.4272,50.4425,14463.0218
2009-10-06 10:15:00,65.82,65.89,65.8,65.89,12001.23089547646,50.4349,50.4885,50.4196,50.4885,12001.2309
2009-10-06 10:20:00,65.89,65.9,65.75,65.84,36721.7150476972,50.4885,50.4962,50.3812,50.4502,36721.715
2009-10-06 10:25:00,65.84,65.85,65.77,65.81,24412.76028310596,50.4502,50.4579,50.3966,50.4272,24412.7603
2009-10-06 10:30:00,65.8,65.86,65.79,65.81,21335.52159195815,50.4196,50.4655,50.4119,50.4272,21335.5216
2009-10-06 10:35:00,65.8,65.9,65.78,65.81,31285.2600266694,50.4196,50.4962,50.4042,50.4272,31285.26
2009-10-06 10:40:00,65.83,65.99,65.8,65.96,22463.84244537901,50.4425,50.5651,50.4196,50.5422,22463.8424
2009-10-06 10:45:00,65.93,65.93,65.83,65.83,13232.126371935585,50.5192,50.5192,50.4425,50.4425,13232.1264
2009-10-06 10:50:00,65.83,65.96,65.8,65.83,87496.15345163606,50.4425,50.5422,50.4196,50.4425,87496.1535
2009-10-06 10:55:00,65.83,65.84,65.83,65.83,6154.47738229562,50.4425,50.4502,50.4425,50.4425,6154.4774
2009-10-06 11:00:00,65.83,65.89,65.83,65.89,15386.193455739049,50.4425,50.4885,50.4425,50.4885,15386.1935
2009-10-06 11:05:00,65.89,66.08,65.89,65.95,42363.31931480152,50.4885,50.6341,50.4885,50.5345,42363.3193
2009-10-06 11:10:00,65.98,66.0,65.93,66.0,15181.044209662528,50.5575,50.5728,50.5192,50.5728,15181.0442
2009-10-06 11:15:00,66.01,66.09,66.01,66.07,8103.395220022566,50.5805,50.6418,50.5805,50.6264,8103.3952
2009-10-06 11:20:00,66.07,66.08,66.05,66.05,7385.372858754744,50.6264,50.6341,50.6111,50.6111,7385.3729
2009-10-06 11:25:00,66.05,66.13,66.05,66.08,13539.850241050364,50.6111,50.6724,50.6111,50.6341,13539.8502
2009-10-06 11:30:00,66.08,66.09,66.01,66.04,7693.096727869524,50.6341,50.6418,50.5805,50.6035,7693.0967
2009-10-06 11:35:00,66.07,66.17,66.02,66.15,13232.126371935585,50.6264,50.7031,50.5881,50.6877,13232.1264
2009-10-06 11:40:00,66.15,66.16,66.05,66.08,9231.71607344343,50.6877,50.6954,50.6111,50.6341,9231.7161
2009-10-06 11:45:00,66.08,66.14,66.08,66.14,6667.350497486921,50.6341,50.6801,50.6341,50.6801,6667.3505
2009-10-06 11:50:00,66.12,66.15,66.05,66.05,12308.95476459124,50.6648,50.6877,50.6111,50.6111,12308.9548
2009-10-06 11:55:00,66.08,66.1,66.02,66.02,21335.52159195815,50.6341,50.6494,50.5881,50.5881,21335.5216
2009-10-06 12:00:00,66.04,66.08,66.04,66.08,8718.842958252128,50.6035,50.6341,50.6035,50.6341,8718.843
2009-10-06 12:05:00,66.09,66.1,66.07,66.08,10052.313057749512,50.6418,50.6494,50.6264,50.6341,10052.3131
2009-10-06 12:10:00,66.08,66.08,66.03,66.05,4513.283413683455,50.6341,50.6341,50.5958,50.6111,4513.2834
2009-10-06 12:15:00,66.05,66.05,66.03,66.04,9539.43994255821,50.6111,50.6111,50.5958,50.6035,9539.4399
2009-10-06 12:20:00,66.05,66.07,66.04,66.06,13334.700994973842,50.6111,50.6264,50.6035,50.6188,13334.701
2009-10-06 12:25:00,66.07,66.07,66.04,66.06,7898.245973946045,50.6264,50.6264,50.6035,50.6188,7898.246
2009-10-06 12:30:00,66.06,66.07,66.05,66.07,6051.902759257359,50.6188,50.6264,50.6111,50.6264,6051.9028
2009-10-06 12:35:00,66.06,66.12,66.06,66.08,17437.685916504255,50.6188,50.6648,50.6188,50.6341,17437.6859
2009-10-06 12:40:00,66.08,66.08,66.03,66.03,11693.507026361678,50.6341,50.6341,50.5958,50.5958,11693.507
2009-10-06 12:45:00,66.04,66.05,66.0,66.0,5128.731151913016,50.6035,50.6111,50.5728,50.5728,5128.7312
2009-10-06 12:50:00,66.01,66.08,65.99,66.06,10462.611549902556,50.5805,50.6341,50.5651,50.6188,10462.6115
2009-10-06 12:55:00,66.07,66.15,66.04,66.08,22053.54395322597,50.6264,50.6877,50.6035,50.6341,22053.544
2009-10-06 13:00:00,66.09,66.18,66.07,66.18,8513.693712175607,50.6418,50.7107,50.6264,50.7107,8513.6937
2009-10-06 13:05:00,66.16,66.2,66.1,66.14,18668.58139296338,50.6954,50.7261,50.6494,50.6801,18668.5814
2009-10-06 13:10:00,66.15,66.19,66.13,66.17,7795.671350907785,50.6877,50.7184,50.6724,50.7031,7795.6714
2009-10-06 13:15:00,66.17,66.19,66.14,66.17,16206.790440045132,50.7031,50.7184,50.6801,50.7031,16206.7904
2009-10-06 13:20:00,66.16,66.17,66.09,66.1,24412.76028310596,50.6954,50.7031,50.6418,50.6494,24412.7603
2009-10-06 13:25:00,66.1,66.21,66.1,66.19,6975.074366601702,50.6494,50.7337,50.6494,50.7184,6975.0744
2009-10-06 13:30:00,66.19,66.21,66.09,66.11,12616.67863370602,50.7184,50.7337,50.6418,50.6571,12616.6786
2009-10-06 13:35:00,66.1,66.14,66.1,66.1,7590.522104831264,50.6494,50.6801,50.6494,50.6494,7590.5221
2009-10-06 13:40:00,66.11,66.11,66.02,66.04,10360.036926864292,50.6571,50.6571,50.5881,50.6035,10360.0369
2009-10-06 13:45:00,66.04,66.14,66.03,66.12,9642.014565596472,50.6035,50.6801,50.5958,50.6648,9642.0146
2009-10-06 13:50:00,66.12,66.12,66.02,66.07,14463.021848394706,50.6648,50.6648,50.5881,50.6264,14463.0218
2009-10-06 13:55:00,66.07,66.07,66.04,66.05,8718.842958252128,50.6264,50.6264,50.6035,50.6111,8718.843
2009-10-06 14:00:00,66.06,66.07,65.97,65.97,16719.663555236435,50.6188,50.6264,50.5498,50.5498,16719.6636
2009-10-06 14:05:00,65.98,66.02,65.93,65.95,23797.3125448764,50.5575,50.5881,50.5192,50.5345,23797.3125
2009-10-06 14:10:00,65.93,65.97,65.87,65.9,23284.43942968509,50.5192,50.5498,50.4732,50.4962,23284.4394
2009-10-06 14:15:00,65.91,65.92,65.81,65.83,19591.753000307723,50.5038,50.5115,50.4272,50.4425,19591.753
2009-10-06 14:20:00,65.83,65.85,65.71,65.78,27284.849728177247,50.4425,50.4579,50.3506,50.4042,27284.8497
2009-10-06 14:25:00,65.79,65.81,65.75,65.8,22361.26782234076,50.4119,50.4272,50.3812,50.4196,22361.2678
2009-10-06 14:30:00,65.78,65.81,65.7,65.74,32721.304749205046,50.4042,50.4272,50.3429,50.3736,32721.3047
2009-10-06 14:35:00,65.73,65.81,65.7,65.81,27387.424351215508,50.3659,50.4272,50.3429,50.4272,27387.4244
2009-10-06 14:40:00,65.81,65.82,65.73,65.78,27592.57359729203,50.4272,50.4349,50.3659,50.4042,27592.5736
2009-10-06 14:45:00,65.77,65.82,65.73,65.76,27182.275105138982,50.3966,50.4349,50.3659,50.3889,27182.2751
2009-10-06 14:50:00,65.76,65.81,65.71,65.8,34259.92409477895,50.3889,50.4272,50.3506,50.4196,34259.9241
2009-10-06 14:55:00,65.8,65.81,65.66,65.66,20617.49923069033,50.4196,50.4272,50.3123,50.3123,20617.4992
2009-10-06 15:00:00,65.66,65.71,65.64,65.66,29746.64068109549,50.3123,50.3506,50.297,50.3123,29746.6407
2009-10-06 15:05:00,65.65,65.81,65.65,65.72,40311.82685403631,50.3046,50.4272,50.3046,50.3583,40311.8269
2009-10-06 15:10:00,65.72,65.81,65.72,65.78,36106.26730946764,50.3583,50.4272,50.3583,50.4042,36106.2673
2009-10-06 15:15:00,65.78,65.82,65.78,65.82,23592.163298799875,50.4042,50.4349,50.4042,50.4349,23592.1633
2009-10-06 15:20:00,65.81,65.83,65.77,65.81,34054.77484870243,50.4272,50.4425,50.3966,50.4272,34054.7748
2009-10-06 15:25:00,65.81,65.88,65.79,65.83,22976.71556057032,50.4272,50.4809,50.4119,50.4425,22976.7156
2009-10-06 15:30:00,65.83,65.86,65.79,65.81,34054.77484870243,50.4425,50.4655,50.4119,50.4272,34054.7748
2009-10-06 15:35:00,65.8,65.83,65.77,65.78,33029.028618319826,50.4196,50.4425,50.3966,50.4042,33029.0286
2009-10-06 15:40:00,65.79,65.82,65.74,65.81,80828.80295414914,50.4119,50.4349,50.3736,50.4272,80828.803
2009-10-06 15:45:00,65.81,65.83,65.79,65.81,50671.8637809006,50.4272,50.4425,50.4119,50.4272,50671.8638
2009-10-06 15:50:00,65.81,65.86,65.78,65.81,48210.07282798235,50.4272,50.4655,50.4042,50.4272,48210.0728
2009-10-06 15:55:00,65.82,65.86,65.75,65.83,106369.88409067596,50.4349,50.4655,50.3812,50.4425,106369.8841
2009-10-07 09:30:00,65.81,65.99,65.6,65.9,46363.72961329367,50.4272,50.5651,50.2663,50.4962,46363.7296
2009-10-07 09:35:00,65.9,65.99,65.84,65.88,17437.685916504255,50.4962,50.5651,50.4502,50.4809,17437.6859
2009-10-07 09:40:00,65.9,65.9,65.76,65.81,23694.737921838136,50.4962,50.4962,50.3889,50.4272,23694.7379
2009-10-07 09:45:00,65.8,65.85,65.78,65.81,25951.379628679864,50.4196,50.4579,50.4042,50.4272,25951.3796
2009-10-07 09:50:00,65.81,65.82,65.7,65.72,23899.887167914658,50.4272,50.4349,50.3429,50.3583,23899.8872
2009-10-07 09:55:00,65.71,65.82,65.71,65.79,15386.193455739049,50.3506,50.4349,50.3506,50.4119,15386.1935
2009-10-07 10:00:00,65.79,65.85,65.69,65.82,30362.088419325057,50.4119,50.4579,50.3353,50.4349,30362.0884
2009-10-07 10:05:00,65.83,65.96,65.83,65.95,11180.633911170376,50.4425,50.5422,50.4425,50.5345,11180.6339
2009-10-07 10:10:00,65.96,66.0,65.88,65.91,25746.230382603346,50.5422,50.5728,50.4809,50.5038,25746.2304
2009-10-07 10:15:00,65.91,65.92,65.8,65.81,13950.148733203405,50.5038,50.5115,50.4196,50.4272,13950.1487
2009-10-07 10:20:00,65.82,65.85,65.81,65.83,9436.86531951995,50.4349,50.4579,50.4272,50.4425,9436.8653
2009-10-07 10:25:00,65.83,65.85,65.79,65.79,10872.910042055595,50.4425,50.4579,50.4119,50.4119,10872.91
2009-10-07 10:30:00,65.79,65.81,65.74,65.77,18976.30526207816,50.4119,50.4272,50.3736,50.3966,18976.3053
2009-10-07 10:35:00,65.75,65.86,65.73,65.82,14155.297979279923,50.3812,50.4655,50.3659,50.4349,14155.298
2009-10-07 10:40:00,65.8,65.9,65.79,65.9,9847.163811672992,50.4196,50.4962,50.4119,50.4962,9847.1638
2009-10-07 10:45:00,65.88,65.93,65.85,65.86,5641.604267104318,50.4809,50.5192,50.4579,50.4655,5641.6043
2009-10-07 10:50:00,65.85,66.02,65.83,66.02,17232.536670427737,50.4579,50.5881,50.4425,50.5881,17232.5367
2009-10-07 10:55:00,66.01,66.09,66.01,66.06,10257.462303826032,50.5805,50.6418,50.5805,50.6188,10257.4623
2009-10-07 11:00:00,66.07,66.09,65.97,65.98,20002.051492460763,50.6264,50.6418,50.5498,50.5575,20002.0515
2009-10-07 11:05:00,65.97,65.97,65.86,65.86,13334.700994973842,50.5498,50.5498,50.4655,50.4655,13334.701
2009-10-07 11:10:00,65.87,65.9,65.77,65.78,17129.962047389476,50.4732,50.4962,50.3966,50.4042,17129.962
2009-10-07 11:15:00,65.78,65.81,65.72,65.74,10462.611549902556,50.4042,50.4272,50.3583,50.3736,10462.6115
2009-10-07 11:20:00,65.74,65.75,65.7,65.71,18258.28290081034,50.3736,50.3812,50.3429,50.3506,18258.2829
2009-10-07 11:25:00,65.71,65.75,65.69,65.74,12821.82787978254,50.3506,50.3812,50.3353,50.3736,12821.8279
2009-10-07 11:30:00,65.72,65.8,65.67,65.8,29849.215304133755,50.3583,50.4196,50.3199,50.4196,29849.2153
2009-10-07 11:35:00,65.79,65.89,65.75,65.89,14052.723356241666,50.4119,50.4885,50.3812,50.4885,14052.7234
2009-10-07 11:40:00,65.89,65.9,65.8,65.81,6051.902759257359,50.4885,50.4962,50.4196,50.4272,6051.9028
2009-10-07 11:45:00,65.83,65.88,65.79,65.87,11898.656272438198,50.4425,50.4809,50.4119,50.4732,11898.6563
2009-10-07 11:50:00,65.87,65.88,65.82,65.82,10154.887680787771,50.4732,50.4809,50.4349,50.4349,10154.8877
2009-10-07 11:55:00,65.82,65.82,65.76,65.76,7077.648989639963,50.4349,50.4349,50.3889,50.3889,7077.649
2009-10-07 12:00:00,65.77,65.87,65.77,65.86,10872.910042055595,50.3966,50.4732,50.3966,50.4655,10872.91
2009-10-07 12:05:00,65.85,65.88,65.85,65.86,3487.537183300851,50.4579,50.4809,50.4579,50.4655,3487.5372
2009-10-07 12:10:00,65.86,65.94,65.85,65.85,15591.34270181557,50.4655,50.5268,50.4579,50.4579,15591.3427
2009-10-07 12:15:00,65.86,65.9,65.83,65.9,6257.0520053338805,50.4655,50.4962,50.4425,50.4962,6257.052
2009-10-07 12:20:00,65.9,65.93,65.84,65.89,7282.798235716484,50.4962,50.5192,50.4502,50.4885,7282.7982
2009-10-07 12:25:00,65.91,65.92,65.89,65.91,2051.4924607652065,50.5038,50.5115,50.4885,50.5038,2051.4925
2009-10-07 12:30:00,65.9,65.9,65.83,65.84,5128.731151913016,50.4962,50.4962,50.4425,50.4502,5128.7312
2009-10-07 12:35:00,65.87,65.95,65.87,65.91,4923.581905836496,50.4732,50.5345,50.4732,50.5038,4923.5819
2009-10-07 12:40:00,65.9,65.95,65.9,65.92,5846.753513180839,50.4962,50.5345,50.4962,50.5115,5846.7535
2009-10-07 12:45:00,65.92,65.95,65.9,65.94,8308.544466099087,50.5115,50.5345,50.4962,50.5268,8308.5445
2009-10-07 12:50:00,65.94,66.01,65.94,66.01,6769.925120525182,50.5268,50.5805,50.5268,50.5805,6769.9251
2009-10-07 12:55:00,66.01,66.01,65.97,65.98,1333.4700994973844,50.5805,50.5805,50.5498,50.5575,1333.4701
2009-10-07 13:00:00,65.99,66.0,65.95,65.99,3897.8356754538927,50.5651,50.5728,50.5345,50.5651,3897.8357
2009-10-07 13:05:00,66.0,66.0,65.94,65.95,3077.2386911478097,50.5728,50.5728,50.5268,50.5345,3077.2387
2009-10-07 13:10:00,65.95,65.96,65.86,65.86,5641.604267104318,50.5345,50.5422,50.4655,50.4655,5641.6043
2009-10-07 13:15:00,65.86,65.89,65.86,65.88,4102.984921530413,50.4655,50.4885,50.4655,50.4809,4102.9849
2009-10-07 13:20:00,65.88,65.89,65.8,65.8,10154.887680787771,50.4809,50.4885,50.4196,50.4196,10154.8877
2009-10-07 13:25:00,65.81,65.83,65.79,65.83,5436.455021027798,50.4272,50.4425,50.4119,50.4425,5436.455
2009-10-07 13:30:00,65.83,65.83,65.78,65.78,13334.700994973842,50.4425,50.4425,50.4042,50.4042,13334.701
2009-10-07 13:35:00,65.81,65.82,65.67,65.81,79803.05672376654,50.4272,50.4349,50.3199,50.4272,79803.0567
2009-10-07 13:40:00,65.81,65.83,65.79,65.81,11180.633911170376,50.4272,50.4425,50.4119,50.4272,11180.6339
2009-10-07 13:45:00,65.81,65.82,65.79,65.8,14668.171094471229,50.4272,50.4349,50.4119,50.4196,14668.1711
2009-10-07 13:50:00,65.81,65.82,65.72,65.73,18463.43214688686,50.4272,50.4349,50.3583,50.3659,18463.4321
2009-10-07 13:55:00,65.74,65.77,65.71,65.75,14360.447225356444,50.3736,50.3966,50.3506,50.3812,14360.4472
2009-10-07 14:00:00,65.74,65.75,65.7,65.71,12411.5293876295,50.3736,50.3812,50.3429,50.3506,12411.5294
2009-10-07 14:05:00,65.71,65.73,65.68,65.71,22361.26782234076,50.3506,50.3659,50.3276,50.3506,22361.2678
2009-10-07 14:10:00,65.73,65.78,65.7,65.76,16411.939686121652,50.3659,50.4042,50.3429,50.3889,16411.9397
2009-10-07 14:15:00,65.77,65.78,65.71,65.76,5128.731151913016,50.3966,50.4042,50.3506,50.3889,5128.7312
2009-10-07 14:20:00,65.75,65.76,65.71,65.73,10052.313057749512,50.3812,50.3889,50.3506,50.3659,10052.3131
2009-10-07 14:25:00,65.74,65.8,65.74,65.76,18463.43214688686,50.3736,50.4196,50.3736,50.3889,18463.4321
2009-10-07 14:30:00,65.77,65.85,65.77,65.81,18873.7306390399,50.3966,50.4579,50.3966,50.4272,18873.7306
2009-10-07 14:35:00,65.81,65.83,65.76,65.81,34259.92409477895,50.4272,50.4425,50.3889,50.4272,34259.9241
2009-10-07 14:40:00,65.8,65.83,65.77,65.81,22361.26782234076,50.4196,50.4425,50.3966,50.4272,22361.2678
2009-10-07 14:45:00,65.81,65.89,65.81,65.81,21540.670838034668,50.4272,50.4885,50.4272,50.4272,21540.6708
2009-10-07 14:50:00,65.81,65.88,65.77,65.85,13950.148733203405,50.4272,50.4809,50.3966,50.4579,13950.1487
2009-10-07 14:55:00,65.85,65.87,65.83,65.83,4615.858036721715,50.4579,50.4732,50.4425,50.4425,4615.858
2009-10-07 15:00:00,65.84,65.84,65.81,65.83,7487.947481793004,50.4502,50.4502,50.4272,50.4425,7487.9475
2009-10-07 15:05:00,65.83,65.84,65.83,65.83,6257.0520053338805,50.4425,50.4502,50.4425,50.4425,6257.052
2009-10-07 15:10:00,65.84,65.92,65.83,65.9,22668.99169145553,50.4502,50.5115,50.4425,50.4962,22668.9917
2009-10-07 15:15:00,65.9,65.95,65.9,65.93,12103.80551851472,50.4962,50.5345,50.4962,50.5192,12103.8055
2009-10-07 15:20:00,65.93,65.93,65.9,65.9,11180.633911170376,50.5192,50.5192,50.4962,50.4962,11180.6339
2009-10-07 15:25:00,65.9,65.97,65.9,65.93,16411.939686121652,50.4962,50.5498,50.4962,50.5192,16411.9397
2009-10-07 15:30:00,65.94,66.0,65.92,65.96,18668.58139296338,50.5268,50.5728,50.5115,50.5422,18668.5814
2009-10-07 15:35:00,65.96,66.03,65.96,66.03,26361.678120832905,50.5422,50.5958,50.5422,50.5958,26361.6781
2009-10-07 15:40:00,66.02,66.05,65.95,65.97,18668.58139296338,50.5881,50.6111,50.5345,50.5498,18668.5814
2009-10-07 15:45:00,65.96,66.02,65.95,65.98,16822.238178274692,50.5422,50.5881,50.5345,50.5575,16822.2382
2009-10-07 15:50:00,65.98,66.04,65.94,66.02,29951.789927172016,50.5575,50.6035,50.5268,50.5881,29951.7899
2009-10-07 15:55:00,66.01,66.03,65.98,65.99,40516.97610011283,50.5805,50.5958,50.5575,50.5651,40516.9761
2009-10-08 09:30:00,66.21,66.57,66.12,66.37,41337.57308441892,50.7337,51.0096,50.6648,50.8563,41337.5731
2009-10-08 09:35:00,66.37,67.5,66.37,67.43,104728.6901220638,50.8563,51.7222,50.8563,51.6686,104728.6901
2009-10-08 09:40:00,67.42,67.67,67.19,67.23,81751.97456149348,51.6609,51.8525,51.4847,51.5153,81751.9746
2009-10-08 09:45:00,67.25,67.37,67.15,67.3,28618.31982767464,51.5306,51.6226,51.454,51.5689,28618.3198
2009-10-08 09:50:00,67.28,67.28,67.07,67.07,20617.49923069033,51.5536,51.5536,51.3927,51.3927,20617.4992
2009-10-08 09:55:00,67.08,67.09,66.9,66.9,24207.61103702944,51.4004,51.408,51.2624,51.2624,24207.611
2009-10-08 10:00:00,66.89,66.89,66.64,66.66,46363.72961329367,51.2548,51.2548,51.0632,51.0785,46363.7296
2009-10-08 10:05:00,66.65,66.75,66.42,66.74,57646.938147502304,51.0709,51.1475,50.8946,51.1398,57646.9381
2009-10-08 10:10:00,66.73,66.93,66.63,66.92,12001.23089547646,51.1322,51.2854,51.0556,51.2778,12001.2309
2009-10-08 10:15:00,66.88,66.96,66.88,66.91,3795.261052415632,51.2471,51.3084,51.2471,51.2701,3795.2611
2009-10-08 10:20:00,66.92,66.92,66.78,66.9,16617.088932198174,51.2778,51.2778,51.1705,51.2624,16617.0889
2009-10-08 10:25:00,66.9,66.9,66.83,66.85,5641.604267104318,51.2624,51.2624,51.2088,51.2241,5641.6043
2009-10-08 10:30:00,66.86,66.95,66.8,66.95,11796.081649399935,51.2318,51.3008,51.1858,51.3008,11796.0816
2009-10-08 10:35:00,66.95,67.0,66.92,66.94,14565.596471432968,51.3008,51.3391,51.2778,51.2931,14565.5965
2009-10-08 10:40:00,66.93,66.99,66.93,66.95,12206.38014155298,51.2854,51.3314,51.2854,51.3008,12206.3801
2009-10-08 10:45:00,66.94,66.95,66.8,66.8,6154.47738229562,51.2931,51.3008,51.1858,51.1858,6154.4774
2009-10-08 10:50:00,66.78,66.85,66.72,66.83,15796.491947892093,51.1705,51.2241,51.1245,51.2088,15796.4919
2009-10-08 10:55:00,66.81,66.9,66.8,66.9,7077.648989639963,51.1935,51.2624,51.1858,51.2624,7077.649
2009-10-08 11:00:00,66.9,66.9,66.75,66.77,16924.812801312954,51.2624,51.2624,51.1475,51.1628,16924.8128
2009-10-08 11:05:00,66.76,66.79,66.76,66.77,6769.925120525182,51.1552,51.1782,51.1552,51.1628,6769.9251
2009-10-08 11:10:00,66.77,66.87,66.77,66.81,10565.186172940814,51.1628,51.2395,51.1628,51.1935,10565.1862
2009-10-08 11:15:00,66.83,66.94,66.83,66.94,24002.46179095292,51.2088,51.2931,51.2088,51.2931,24002.4618
2009-10-08 11:20:00,66.94,66.99,66.9,66.98,19694.327623345984,51.2931,51.3314,51.2624,51.3237,19694.3276
2009-10-08 11:25:00,66.98,66.98,66.85,66.85,9436.86531951995,51.3237,51.3237,51.2241,51.2241,9436.8653
2009-10-08 11:30:00,66.86,66.92,66.83,66.89,13847.574110165144,51.2318,51.2778,51.2088,51.2548,13847.5741
2009-10-08 11:35:00,66.91,66.94,66.87,66.87,17335.111293465994,51.2701,51.2931,51.2395,51.2395,17335.1113
2009-10-08 11:40:00,66.88,66.92,66.86,66.86,2769.514822033029,51.2471,51.2778,51.2318,51.2318,2769.5148
2009-10-08 11:45:00,66.86,66.94,66.81,66.81,10975.484665093856,51.2318,51.2931,51.1935,51.1935,10975.4847
2009-10-08 11:50:00,66.81,66.81,66.72,66.72,6564.775874448661,51.1935,51.1935,51.1245,51.1245,6564.7759
2009-10-08 11:55:00,66.74,66.74,66.66,66.67,7282.798235716484,51.1398,51.1398,51.0785,51.0862,7282.7982
2009-10-08 12:00:00,66.67,66.67,66.57,66.58,23694.737921838136,51.0862,51.0862,51.0096,51.0172,23694.7379
2009-10-08 12:05:00,66.58,66.59,66.56,66.56,4102.984921530413,51.0172,51.0249,51.0019,51.0019,4102.9849
2009-10-08 12:10:00,66.56,66.61,66.54,66.6,10872.910042055595,51.0019,51.0402,50.9866,51.0326,10872.91
2009-10-08 12:15:00,66.6,66.67,66.6,66.67,4410.708790645194,51.0326,51.0862,51.0326,51.0862,4410.7088
2009-10-08 12:20:00,66.69,66.72,66.66,66.72,4205.559544568673,51.1015,51.1245,51.0785,51.1245,4205.5595
2009-10-08 12:25:00,66.73,66.83,66.71,66.8,7693.096727869524,51.1322,51.2088,51.1169,51.1858,7693.0967
2009-10-08 12:30:00,66.81,66.82,66.63,66.63,8205.969843060826,51.1935,51.2011,51.0556,51.0556,8205.9698
2009-10-08 12:35:00,66.63,66.64,66.57,66.6,7282.798235716484,51.0556,51.0632,51.0096,51.0326,7282.7982
2009-10-08 12:40:00,66.6,66.73,66.6,66.73,11180.633911170376,51.0326,51.1322,51.0326,51.1322,11180.6339
2009-10-08 12:45:00,66.73,66.75,66.7,66.73,6257.0520053338805,51.1322,51.1475,51.1092,51.1322,6257.052
2009-10-08 12:50:00,66.74,66.76,66.71,66.71,6051.902759257359,51.1398,51.1552,51.1169,51.1169,6051.9028
2009-10-08 12:55:00,66.71,66.78,66.69,66.77,2461.790952918248,51.1169,51.1705,51.1015,51.1628,2461.791
2009-10-08 13:00:00,66.77,66.85,66.76,66.85,7693.096727869524,51.1628,51.2241,51.1552,51.2241,7693.0967
2009-10-08 13:05:00,66.85,66.9,66.83,66.89,11488.357780285158,51.2241,51.2624,51.2088,51.2548,11488.3578
2009-10-08 13:10:00,66.9,66.94,66.89,66.94,5539.029644066058,51.2624,51.2931,51.2548,51.2931,5539.0296
2009-10-08 13:15:00,66.92,66.93,66.9,66.92,10975.484665093856,51.2778,51.2854,51.2624,51.2778,10975.4847
2009-10-08 13:20:00,66.91,66.94,66.89,66.91,4000.410298492153,51.2701,51.2931,51.2548,51.2701,4000.4103
2009-10-08 13:25:00,66.91,66.93,66.9,66.91,3077.2386911478097,51.2701,51.2854,51.2624,51.2701,3077.2387
2009-10-08 13:30:00,66.94,67.03,66.93,67.02,21335.52159195815,51.2931,51.3621,51.2854,51.3544,21335.5216
2009-10-08 13:35:00,67.02,67.12,67.0,67.07,24925.63339829726,51.3544,51.431,51.3391,51.3927,24925.6334
2009-10-08 13:40:00,67.07,67.14,67.06,67.07,9231.71607344343,51.3927,51.4463,51.385,51.3927,9231.7161
2009-10-08 13:45:00,67.08,67.1,67.04,67.08,7898.245973946045,51.4004,51.4157,51.3697,51.4004,7898.246
2009-10-08 13:50:00,67.07,67.08,67.03,67.07,12411.5293876295,51.3927,51.4004,51.3621,51.3927,12411.5294
2009-10-08 13:55:00,67.08,67.11,67.06,67.1,7180.223612678223,51.4004,51.4234,51.385,51.4157,7180.2236
2009-10-08 14:00:00,67.11,67.11,67.02,67.02,11283.208534208636,51.4234,51.4234,51.3544,51.3544,11283.2085
2009-10-08 14:05:00,67.03,67.04,66.97,66.98,6257.0520053338805,51.3621,51.3697,51.3161,51.3237,6257.052
2009-10-08 14:10:00,66.99,67.01,66.97,66.97,7282.798235716484,51.3314,51.3467,51.3161,51.3161,7282.7982
2009-10-08 14:15:00,66.98,67.03,66.98,67.02,9129.14145040517,51.3237,51.3621,51.3237,51.3544,9129.1415
2009-10-08 14:20:00,67.03,67.08,67.02,67.02,15693.91732485383,51.3621,51.4004,51.3544,51.3544,15693.9173
2009-10-08 14:25:00,67.02,67.08,66.99,67.05,24720.48415222074,51.3544,51.4004,51.3314,51.3774,24720.4842
2009-10-08 14:30:00,67.05,67.08,67.03,67.07,8616.268335213868,51.3774,51.4004,51.3621,51.3927,8616.2683
2009-10-08 14:35:00,67.06,67.06,67.03,67.04,6051.902759257359,51.385,51.385,51.3621,51.3697,6051.9028
2009-10-08 14:40:00,67.05,67.06,67.0,67.04,6564.775874448661,51.3774,51.385,51.3391,51.3697,6564.7759
2009-10-08 14:45:00,67.07,67.08,67.02,67.08,7590.522104831264,51.3927,51.4004,51.3544,51.4004,7590.5221
2009-10-08 14:50:00,67.08,67.08,66.97,66.97,9129.14145040517,51.4004,51.4004,51.3161,51.3161,9129.1415
2009-10-08 14:55:00,66.97,66.97,66.9,66.9,14052.723356241666,51.3161,51.3161,51.2624,51.2624,14052.7234
2009-10-08 15:00:00,66.9,66.99,66.9,66.96,17437.685916504255,51.2624,51.3314,51.2624,51.3084,17437.6859
2009-10-08 15:05:00,66.95,67.02,66.93,67.01,13334.700994973842,51.3008,51.3544,51.2854,51.3467,13334.701
2009-10-08 15:10:00,67.02,67.02,66.94,66.95,9847.163811672992,51.3544,51.3544,51.2931,51.3008,9847.1638
2009-10-08 15:15:00,66.95,66.95,66.89,66.89,9334.29069648169,51.3008,51.3008,51.2548,51.2548,9334.2907
2009-10-08 15:20:00,66.9,66.9,66.86,66.88,10360.036926864292,51.2624,51.2624,51.2318,51.2471,10360.0369
2009-10-08 15:25:00,66.86,66.87,66.78,66.79,11385.783157246897,51.2318,51.2395,51.1705,51.1782,11385.7832
2009-10-08 15:30:00,66.78,66.83,66.72,66.8,47184.32659759975,51.1705,51.2088,51.1245,51.1858,47184.3266
2009-10-08 15:35:00,66.8,66.86,66.74,66.8,34670.22258693199,51.1858,51.2318,51.1398,51.1858,34670.2226
2009-10-08 15:40:00,66.8,66.81,66.77,66.79,14155.297979279923,51.1858,51.1935,51.1628,51.1782,14155.298
2009-10-08 15:45:00,66.79,66.79,66.69,66.71,20207.200738537285,51.1782,51.1782,51.1015,51.1169,20207.2007
2009-10-08 15:50:00,66.72,66.75,66.68,66.69,18668.58139296338,51.1245,51.1475,51.0939,51.1015,18668.5814
2009-10-08 15:55:00,66.68,66.71,66.61,66.69,56723.766540157965,51.0939,51.1169,51.0402,51.1015,56723.7665
2009-10-09 09:30:00,66.68,67.17,66.68,67.16,18258.28290081034,51.0939,51.4693,51.0939,51.4617,18258.2829
2009-10-09 09:35:00,67.12,67.42,67.09,67.28,24720.48415222074,51.431,51.6609,51.408,51.5536,24720.4842
2009-10-09 09:40:00,67.29,67.41,67.12,67.25,21027.797722843367,51.5613,51.6532,51.431,51.5306,21027.7977
2009-10-09 09:45:00,67.24,67.29,67.18,67.19,10257.462303826032,51.523,51.5613,51.477,51.4847,10257.4623
2009-10-09 09:50:00,67.18,67.23,67.07,67.11,9744.58918863473,51.477,51.5153,51.3927,51.4234,9744.5892
2009-10-09 09:55:00,67.07,67.07,67.0,67.02,8821.417581290389,51.3927,51.3927,51.3391,51.3544,8821.4176
2009-10-09 10:00:00,67.01,67.02,66.92,66.94,14668.171094471229,51.3467,51.3544,51.2778,51.2931,14668.1711
2009-10-09 10:05:00,66.93,67.03,66.92,67.01,9129.14145040517,51.2854,51.3621,51.2778,51.3467,9129.1415
2009-10-09 10:10:00,67.0,67.0,66.92,66.92,12719.25325674428,51.3391,51.3391,51.2778,51.2778,12719.2533
2009-10-09 10:15:00,66.92,66.98,66.91,66.98,11283.208534208636,51.2778,51.3237,51.2701,51.3237,11283.2085
2009-10-09 10:20:00,66.96,67.05,66.93,67.01,13129.551748897322,51.3084,51.3774,51.2854,51.3467,13129.5517
2009-10-09 10:25:00,67.02,67.02,66.88,66.88,11078.059288132115,51.3544,51.3544,51.2471,51.2471,11078.0593
2009-10-09 10:30:00,66.88,66.94,66.87,66.94,20617.49923069033,51.2471,51.2931,51.2395,51.2931,20617.4992
2009-10-09 10:35:00,66.93,66.99,66.93,66.94,11590.932403323415,51.2854,51.3314,51.2854,51.2931,11590.9324
2009-10-09 10:40:00,66.95,66.98,66.9,66.91,14565.596471432968,51.3008,51.3237,51.2624,51.2701,14565.5965
2009-10-09 10:45:00,66.9,66.93,66.87,66.9,6769.925120525182,51.2624,51.2854,51.2395,51.2624,6769.9251
2009-10-09 10:50:00,66.9,66.95,66.9,66.95,7077.648989639963,51.2624,51.3008,51.2624,51.3008,7077.649
2009-10-09 10:55:00,66.96,67.0,66.94,67.0,7795.671350907785,51.3084,51.3391,51.2931,51.3391,7795.6714
2009-10-09 11:00:00,67.0,67.02,66.97,67.0,12411.5293876295,51.3391,51.3544,51.3161,51.3391,12411.5294
2009-10-09 11:05:00,66.99,67.01,66.98,66.98,9642.014565596472,51.3314,51.3467,51.3237,51.3237,9642.0146
2009-10-09 11:10:00,67.0,67.0,66.94,66.94,7898.245973946045,51.3391,51.3391,51.2931,51.2931,7898.246
2009-10-09 11:15:00,66.92,66.92,66.86,66.87,10872.910042055595,51.2778,51.2778,51.2318,51.2395,10872.91
2009-10-09 11:20:00,66.88,67.01,66.88,67.0,13539.850241050364,51.2471,51.3467,51.2471,51.3391,13539.8502
2009-10-09 11:25:00,67.0,67.0,66.9,66.91,10565.186172940814,51.3391,51.3391,51.2624,51.2701,10565.1862
2009-10-09 11:30:00,66.9,66.99,66.89,66.96,7795.671350907785,51.2624,51.3314,51.2548,51.3084,7795.6714
2009-10-09 11:35:00,66.97,67.0,66.96,67.0,8103.395220022566,51.3161,51.3391,51.3084,51.3391,8103.3952
2009-10-09 11:40:00,67.0,67.02,66.98,66.98,17642.835162580777,51.3391,51.3544,51.3237,51.3237,17642.8352
2009-10-09 11:45:00,67.0,67.0,66.98,67.0,8411.119089137346,51.3391,51.3391,51.3237,51.3391,8411.1191
2009-10-09 11:50:00,67.02,67.07,67.0,67.0,15181.044209662528,51.3544,51.3927,51.3391,51.3391,15181.0442
2009-10-09 11:55:00,67.0,67.01,67.0,67.01,5539.029644066058,51.3391,51.3467,51.3391,51.3467,5539.0296
2009-10-09 12:00:00,67.02,67.02,67.0,67.01,8513.693712175607,51.3544,51.3544,51.3391,51.3467,8513.6937
2009-10-09 12:05:00,67.01,67.05,66.99,67.04,12616.67863370602,51.3467,51.3774,51.3314,51.3697,12616.6786
2009-10-09 12:10:00,67.04,67.11,67.01,67.09,7795.671350907785,51.3697,51.4234,51.3467,51.408,7795.6714
2009-10-09 12:15:00,67.1,67.14,67.05,67.06,7385.372858754744,51.4157,51.4463,51.3774,51.385,7385.3729
2009-10-09 12:20:00,67.06,67.09,67.02,67.02,6769.925120525182,51.385,51.408,51.3544,51.3544,6769.9251
2009-10-09 12:25:00,67.03,67.09,67.02,67.09,4923.581905836496,51.3621,51.408,51.3544,51.408,4923.5819
2009-10-09 12:30:00,67.07,67.15,67.07,67.11,6257.0520053338805,51.3927,51.454,51.3927,51.4234,6257.052
2009-10-09 12:35:00,67.11,67.15,67.1,67.14,4513.283413683455,51.4234,51.454,51.4157,51.4463,4513.2834
2009-10-09 12:40:00,67.15,67.18,67.1,67.1,6154.47738229562,51.454,51.477,51.4157,51.4157,6154.4774
2009-10-09 12:45:00,67.12,67.12,67.06,67.07,10360.036926864292,51.431,51.431,51.385,51.3927,10360.0369
2009-10-09 12:50:00,67.07,67.11,67.0,67.0,21438.09621499641,51.3927,51.4234,51.3391,51.3391,21438.0962
2009-10-09 12:55:00,67.0,67.01,66.95,66.96,10462.611549902556,51.3391,51.3467,51.3008,51.3084,10462.6115
2009-10-09 13:00:00,66.96,66.98,66.92,66.92,5846.753513180839,51.3084,51.3237,51.2778,51.2778,5846.7535
2009-10-09 13:05:00,66.93,66.93,66.86,66.87,5949.328136219099,51.2854,51.2854,51.2318,51.2395,5949.3281
2009-10-09 13:10:00,66.87,66.88,66.83,66.84,7898.245973946045,51.2395,51.2471,51.2088,51.2165,7898.246
2009-10-09 13:15:00,66.84,66.92,66.83,66.9,10565.186172940814,51.2165,51.2778,51.2088,51.2624,10565.1862
2009-10-09 13:20:00,66.9,66.96,66.9,66.92,10052.313057749512,51.2624,51.3084,51.2624,51.2778,10052.3131
2009-10-09 13:25:00,66.92,66.95,66.92,66.94,8616.268335213868,51.2778,51.3008,51.2778,51.2931,8616.2683
2009-10-09 13:30:00,66.93,66.94,66.89,66.91,10462.611549902556,51.2854,51.2931,51.2548,51.2701,10462.6115
2009-10-09 13:35:00,66.89,66.92,66.88,66.92,12924.402502820802,51.2548,51.2778,51.2471,51.2778,12924.4025
2009-10-09 13:40:00,66.91,66.93,66.88,66.88,11078.059288132115,51.2701,51.2854,51.2471,51.2471,11078.0593
2009-10-09 13:45:00,66.88,66.9,66.8,66.81,23592.163298799875,51.2471,51.2624,51.1858,51.1935,23592.1633
2009-10-09 13:50:00,66.81,66.81,66.77,66.78,14565.596471432968,51.1935,51.1935,51.1628,51.1705,14565.5965
2009-10-09 13:55:00,66.78,66.81,66.77,66.78,12001.23089547646,51.1705,51.1935,51.1628,51.1705,12001.2309
2009-10-09 14:00:00,66.78,66.8,66.76,66.8,15488.76807877731,51.1705,51.1858,51.1552,51.1858,15488.7681
2009-10-09 14:05:00,66.8,66.81,66.78,66.79,9436.86531951995,51.1858,51.1935,51.1705,51.1782,9436.8653
2009-10-09 14:10:00,66.8,66.82,66.75,66.81,14463.021848394706,51.1858,51.2011,51.1475,51.1935,14463.0218
2009-10-09 14:15:00,66.81,66.83,66.81,66.83,5846.753513180839,51.1935,51.2088,51.1935,51.2088,5846.7535
2009-10-09 14:20:00,66.83,66.89,66.82,66.87,7077.648989639963,51.2088,51.2548,51.2011,51.2395,7077.649
2009-10-09 14:25:00,66.88,66.89,66.84,66.86,8103.395220022566,51.2471,51.2548,51.2165,51.2318,8103.3952
2009-10-09 14:30:00,66.86,66.88,66.86,66.87,12719.25325674428,51.2318,51.2471,51.2318,51.2395,12719.2533
2009-10-09 14:35:00,66.87,66.88,66.87,66.88,15488.76807877731,51.2395,51.2471,51.2395,51.2471,15488.7681
2009-10-09 14:40:00,66.87,66.91,66.87,66.89,10257.462303826032,51.2395,51.2701,51.2395,51.2548,10257.4623
2009-10-09 14:45:00,66.9,66.94,66.89,66.93,17847.984408657296,51.2624,51.2931,51.2548,51.2854,17847.9844
2009-10-09 14:50:00,66.94,66.97,66.94,66.95,8000.820596984306,51.2931,51.3161,51.2931,51.3008,8000.8206
2009-10-09 14:55:00,66.95,67.0,66.94,67.0,8411.119089137346,51.3008,51.3391,51.2931,51.3391,8411.1191
2009-10-09 15:00:00,67.0,67.05,66.96,67.01,17642.835162580777,51.3391,51.3774,51.3084,51.3467,17642.8352
2009-10-09 15:05:00,67.01,67.02,66.96,67.01,53749.10247204841,51.3467,51.3544,51.3084,51.3467,53749.1025
2009-10-09 15:10:00,67.0,67.01,66.95,66.96,26259.103497794644,51.3391,51.3467,51.3008,51.3084,26259.1035
2009-10-09 15:15:00,66.95,66.96,66.94,66.96,14873.320340547749,51.3008,51.3084,51.2931,51.3084,14873.3203
2009-10-09 15:20:00,66.96,66.98,66.94,66.97,10154.887680787771,51.3084,51.3237,51.2931,51.3161,10154.8877
2009-10-09 15:25:00,66.98,66.98,66.96,66.97,12411.5293876295,51.3237,51.3237,51.3084,51.3161,12411.5294
2009-10-09 15:30:00,66.97,66.98,66.94,66.95,11796.081649399935,51.3161,51.3237,51.2931,51.3008,11796.0816
2009-10-09 15:35:00,66.95,66.96,66.93,66.93,16309.365063083393,51.3008,51.3084,51.2854,51.2854,16309.3651
2009-10-09 15:40:00,66.93,66.93,66.84,66.85,42876.19242999282,51.2854,51.2854,51.2165,51.2241,42876.1924
2009-10-09 15:45:00,66.86,66.86,66.79,66.8,28413.17058159811,51.2318,51.2318,51.1782,51.1858,28413.1706
2009-10-09 15:50:00,66.81,66.9,66.8,66.89,24412.76028310596,51.1935,51.2624,51.1858,51.2548,24412.7603
2009-10-09 15:55:00,66.89,67.0,66.89,67.0,37747.4612780798,51.2548,51.3391,51.2548,51.3391,37747.4613
2009-10-12 09:30:00,67.19,67.26,66.82,66.82,14668.171094471229,51.4847,51.5383,51.2011,51.2011,14668.1711
2009-10-12 09:35:00,66.81,67.04,66.68,67.04,15591.34270181557,51.1935,51.3697,51.0939,51.3697,15591.3427
2009-10-12 09:40:00,67.0,67.17,66.92,67.0,13539.850241050364,51.3391,51.4693,51.2778,51.3391,13539.8502
2009-10-12 09:45:00,66.98,67.17,66.98,67.16,6051.902759257359,51.3237,51.4693,51.3237,51.4617,6051.9028
2009-10-12 09:50:00,67.13,67.14,67.1,67.11,2974.6640681095496,51.4387,51.4463,51.4157,51.4234,2974.6641
2009-10-12 09:55:00,67.12,67.12,66.85,66.87,11796.081649399935,51.431,51.431,51.2241,51.2395,11796.0816
2009-10-12 10:00:00,66.88,66.89,66.85,66.88,3179.8133141860703,51.2471,51.2548,51.2241,51.2471,3179.8133
2009-10-12 10:05:00,66.87,66.96,66.84,66.96,7282.798235716484,51.2395,51.3084,51.2165,51.3084,7282.7982
2009-10-12 10:10:00,66.94,66.96,66.89,66.92,7590.522104831264,51.2931,51.3084,51.2548,51.2778,7590.5221
2009-10-12 10:15:00,66.92,66.98,66.91,66.94,11693.507026361678,51.2778,51.3237,51.2701,51.2931,11693.507
2009-10-12 10:20:00,66.95,66.97,66.94,66.97,7487.947481793004,51.3008,51.3161,51.2931,51.3161,7487.9475
2009-10-12 10:25:00,66.97,66.99,66.96,66.97,7795.671350907785,51.3161,51.3314,51.3084,51.3161,7795.6714
2009-10-12 10:30:00,66.96,67.09,66.96,67.08,29131.19294286593,51.3084,51.408,51.3084,51.4004,29131.1929
2009-10-12 10:35:00,67.09,67.09,67.06,67.08,11796.081649399935,51.408,51.408,51.385,51.4004,11796.0816
2009-10-12 10:40:00,67.07,67.08,67.07,67.07,16411.939686121652,51.3927,51.4004,51.3927,51.3927,16411.9397
2009-10-12 10:45:00,67.08,67.08,67.02,67.02,5744.178890142579,51.4004,51.4004,51.3544,51.3544,5744.1789
2009-10-12 10:50:00,67.03,67.03,66.96,66.96,2769.514822033029,51.3621,51.3621,51.3084,51.3084,2769.5148
2009-10-12 10:55:00,66.96,66.97,66.9,66.91,4923.581905836496,51.3084,51.3161,51.2624,51.2701,4923.5819
2009-10-12 11:00:00,66.91,66.92,66.83,66.84,13539.850241050364,51.2701,51.2778,51.2088,51.2165,13539.8502
2009-10-12 11:05:00,66.84,66.85,66.83,66.83,4205.559544568673,51.2165,51.2241,51.2088,51.2088,4205.5595
2009-10-12 11:10:00,66.84,66.87,66.84,66.84,5436.455021027798,51.2165,51.2395,51.2165,51.2165,5436.455
2009-10-12 11:15:00,66.83,66.86,66.83,66.85,3077.2386911478097,51.2088,51.2318,51.2088,51.2241,3077.2387
2009-10-12 11:20:00,66.84,66.86,66.81,66.84,41440.14770745717,51.2165,51.2318,51.1935,51.2165,41440.1477
2009-10-12 11:25:00,66.84,66.85,66.84,66.84,3179.8133141860703,51.2165,51.2241,51.2165,51.2165,3179.8133
2009-10-12 11:30:00,66.84,66.92,66.84,66.91,12924.402502820802,51.2165,51.2778,51.2165,51.2701,12924.4025
2009-10-12 11:35:00,66.91,66.91,66.89,66.89,5436.455021027798,51.2701,51.2701,51.2548,51.2548,5436.455
2009-10-12 11:40:00,66.89,66.89,66.84,66.84,5744.178890142579,51.2548,51.2548,51.2165,51.2165,5744.1789
2009-10-12 11:45:00,66.85,66.9,66.84,66.9,6051.902759257359,51.2241,51.2624,51.2165,51.2624,6051.9028
2009-10-12 11:50:00,66.9,67.0,66.9,67.0,6462.201251410401,51.2624,51.3391,51.2624,51.3391,6462.2013
2009-10-12 11:55:00,67.0,67.0,66.97,66.97,3590.111806339112,51.3391,51.3391,51.3161,51.3161,3590.1118
2009-10-12 12:00:00,66.97,67.08,66.97,67.08,7282.798235716484,51.3161,51.4004,51.3161,51.4004,7282.7982
2009-10-12 12:05:00,67.08,67.08,67.06,67.06,8513.693712175607,51.4004,51.4004,51.385,51.385,8513.6937
2009-10-12 12:10:00,67.05,67.05,67.03,67.04,3487.537183300851,51.3774,51.3774,51.3621,51.3697,3487.5372
2009-10-12 12:15:00,67.03,67.03,67.0,67.0,2666.9401989947687,51.3621,51.3621,51.3391,51.3391,2666.9402
2009-10-12 12:20:00,67.0,67.0,66.95,66.95,4410.708790645194,51.3391,51.3391,51.3008,51.3008,4410.7088
2009-10-12 12:25:00,66.96,66.96,66.93,66.93,1436.0447225356447,51.3084,51.3084,51.2854,51.2854,1436.0447
2009-10-12 12:30:00,66.93,66.98,66.92,66.92,13539.850241050364,51.2854,51.3237,51.2778,51.2778,13539.8502
2009-10-12 12:35:00,66.92,66.93,66.89,66.91,6564.775874448661,51.2778,51.2854,51.2548,51.2701,6564.7759
2009-10-12 12:40:00,66.91,66.91,66.87,66.87,7282.798235716484,51.2701,51.2701,51.2395,51.2395,7282.7982
2009-10-12 12:45:00,66.87,66.87,66.85,66.85,2051.4924607652065,51.2395,51.2395,51.2241,51.2241,2051.4925
2009-10-12 12:50:00,66.85,66.85,66.84,66.85,2564.365575956508,51.2241,51.2241,51.2165,51.2241,2564.3656
2009-10-12 12:55:00,66.85,66.9,66.84,66.87,13847.574110165144,51.2241,51.2624,51.2165,51.2395,13847.5741
2009-10-12 13:00:00,66.87,66.88,66.87,66.87,2974.6640681095496,51.2395,51.2471,51.2395,51.2395,2974.6641
2009-10-12 13:05:00,66.86,66.86,66.82,66.82,3282.3879372243305,51.2318,51.2318,51.2011,51.2011,3282.3879
2009-10-12 13:10:00,66.82,66.85,66.82,66.85,3179.8133141860703,51.2011,51.2241,51.2011,51.2241,3179.8133
2009-10-12 13:15:00,66.84,66.88,66.84,66.87,4205.559544568673,51.2165,51.2471,51.2165,51.2395,4205.5595
2009-10-12 13:20:00,66.88,66.94,66.88,66.91,7693.096727869524,51.2471,51.2931,51.2471,51.2701,7693.0967
2009-10-12 13:25:00,66.91,66.97,66.91,66.96,5641.604267104318,51.2701,51.3161,51.2701,51.3084,5641.6043
2009-10-12 13:30:00,66.96,66.99,66.96,66.98,2461.790952918248,51.3084,51.3314,51.3084,51.3237,2461.791
2009-10-12 13:35:00,66.97,67.0,66.97,66.99,2256.6417068417272,51.3161,51.3391,51.3161,51.3314,2256.6417
2009-10-12 13:40:00,66.99,67.0,66.97,66.98,8205.969843060826,51.3314,51.3391,51.3161,51.3237,8205.9698
2009-10-12 13:45:00,66.96,66.96,66.87,66.89,8411.119089137346,51.3084,51.3084,51.2395,51.2548,8411.1191
2009-10-12 13:50:00,66.89,66.89,66.85,66.87,3282.3879372243305,51.2548,51.2548,51.2241,51.2395,3282.3879
2009-10-12 13:55:00,66.86,66.87,66.83,66.84,5949.328136219099,51.2318,51.2395,51.2088,51.2165,5949.3281
2009-10-12 14:00:00,66.85,66.87,66.84,66.84,5436.455021027798,51.2241,51.2395,51.2165,51.2165,5436.455
2009-10-12 14:05:00,66.84,66.9,66.84,66.88,9539.43994255821,51.2165,51.2624,51.2165,51.2471,9539.4399
2009-10-12 14:10:00,66.87,66.87,66.84,66.84,2974.6640681095496,51.2395,51.2395,51.2165,51.2165,2974.6641
2009-10-12 14:15:00,66.82,66.83,66.8,66.81,4923.581905836496,51.2011,51.2088,51.1858,51.1935,4923.5819
2009-10-12 14:20:00,66.81,66.83,66.74,66.74,8616.268335213868,51.1935,51.2088,51.1398,51.1398,8616.2683
2009-10-12 14:25:00,66.75,66.77,66.72,66.72,11385.783157246897,51.1475,51.1628,51.1245,51.1245,11385.7832
2009-10-12 14:30:00,66.69,66.74,66.68,66.71,9847.163811672992,51.1015,51.1398,51.0939,51.1169,9847.1638
2009-10-12 14:35:00,66.71,66.71,66.68,66.69,6359.626628372141,51.1169,51.1169,51.0939,51.1015,6359.6266
2009-10-12 14:40:00,66.7,66.75,66.7,66.71,3692.686429377372,51.1092,51.1475,51.1092,51.1169,3692.6864
2009-10-12 14:45:00,66.7,66.74,66.7,66.73,6154.47738229562,51.1092,51.1398,51.1092,51.1322,6154.4774
2009-10-12 14:50:00,66.73,66.76,66.72,66.74,3384.962560262591,51.1322,51.1552,51.1245,51.1398,3384.9626
2009-10-12 14:55:00,66.74,66.79,66.71,66.79,6051.902759257359,51.1398,51.1782,51.1169,51.1782,6051.9028
2009-10-12 15:00:00,66.77,66.84,66.77,66.77,7385.372858754744,51.1628,51.2165,51.1628,51.1628,7385.3729
2009-10-12 15:05:00,66.78,66.78,66.77,66.78,6564.775874448661,51.1705,51.1705,51.1628,51.1705,6564.7759
2009-10-12 15:10:00,66.78,66.8,66.77,66.77,7487.947481793004,51.1705,51.1858,51.1628,51.1628,7487.9475
2009-10-12 15:15:00,66.76,66.78,66.72,66.73,5333.880397989537,51.1552,51.1705,51.1245,51.1322,5333.8804
2009-10-12 15:20:00,66.73,66.82,66.73,66.8,10872.910042055595,51.1322,51.2011,51.1322,51.1858,10872.91
2009-10-12 15:25:00,66.8,66.8,66.78,66.78,6051.902759257359,51.1858,51.1858,51.1705,51.1705,6051.9028
2009-10-12 15:30:00,66.79,66.84,66.78,66.84,10052.313057749512,51.1782,51.2165,51.1705,51.2165,10052.3131
2009-10-12 15:35:00,66.84,66.86,66.73,66.73,24310.1856600677,51.2165,51.2318,51.1322,51.1322,24310.1857
2009-10-12 15:40:00,66.73,66.75,66.72,66.72,15078.46958662427,51.1322,51.1475,51.1245,51.1245,15078.4696
2009-10-12 15:45:00,66.74,66.81,66.74,66.81,16104.215817006872,51.1398,51.1935,51.1398,51.1935,16104.2158
2009-10-12 15:50:00,66.82,66.86,66.8,66.84,18463.43214688686,51.2011,51.2318,51.1858,51.2165,18463.4321
2009-10-12 15:55:00,66.86,66.88,66.83,66.84,27489.99897425377,51.2318,51.2471,51.2088,51.2165,27489.999
2009-10-13 09:30:00,66.89,67.12,66.78,67.12,28823.469073751152,51.2548,51.431,51.1705,51.431,28823.4691
2009-10-13 09:35:00,67.12,67.37,67.11,67.37,19796.902246384245,51.431,51.6226,51.4234,51.6226,19796.9022
2009-10-13 09:40:00,67.34,67.45,67.14,67.14,36516.56580162068,51.5996,51.6839,51.4463,51.4463,36516.5658
2009-10-13 09:45:00,67.14,67.22,67.03,67.07,11385.783157246897,51.4463,51.5076,51.3621,51.3927,11385.7832
2009-10-13 09:50:00,67.01,67.11,67.01,67.09,17745.40978561904,51.3467,51.4234,51.3467,51.408,17745.4098
2009-10-13 09:55:00,67.08,67.22,67.02,67.21,30874.96153451636,51.4004,51.5076,51.3544,51.5,30874.9615
2009-10-13 10:00:00,67.2,67.25,67.04,67.04,24310.1856600677,51.4923,51.5306,51.3697,51.3697,24310.1857
2009-10-13 10:05:00,67.03,67.03,66.97,66.98,18053.13365473381,51.3621,51.3621,51.3161,51.3237,18053.1337
2009-10-13 10:10:00,66.97,66.98,66.89,66.89,14052.723356241666,51.3161,51.3237,51.2548,51.2548,14052.7234
2009-10-13 10:15:00,66.89,66.89,66.84,66.86,8205.969843060826,51.2548,51.2548,51.2165,51.2318,8205.9698
2009-10-13 10:20:00,66.88,66.88,66.79,66.81,10154.887680787771,51.2471,51.2471,51.1782,51.1935,10154.8877
2009-10-13 10:25:00,66.81,66.85,66.8,66.84,8411.119089137346,51.1935,51.2241,51.1858,51.2165,8411.1191
2009-10-13 10:30:00,66.83,66.88,66.83,66.84,13129.551748897322,51.2088,51.2471,51.2088,51.2165,13129.5517
2009-10-13 10:35:00,66.84,66.84,66.79,66.82,11590.932403323415,51.2165,51.2165,51.1782,51.2011,11590.9324
2009-10-13 10:40:00,66.81,66.82,66.78,66.8,18668.58139296338,51.1935,51.2011,51.1705,51.1858,18668.5814
2009-10-13 10:45:00,66.79,66.81,66.78,66.79,22463.84244537901,51.1782,51.1935,51.1705,51.1782,22463.8424
2009-10-13 10:50:00,66.79,66.8,66.74,66.78,21540.670838034668,51.1782,51.1858,51.1398,51.1705,21540.6708
2009-10-13 10:55:00,66.79,66.95,66.78,66.95,19796.902246384245,51.1782,51.3008,51.1705,51.3008,19796.9022
2009-10-13 11:00:00,66.95,66.98,66.94,66.97,16104.215817006872,51.3008,51.3237,51.2931,51.3161,16104.2158
2009-10-13 11:05:00,66.97,67.01,66.96,67.0,20412.349984613807,51.3161,51.3467,51.3084,51.3391,20412.35
2009-10-13 11:10:00,67.0,67.09,67.0,67.08,12308.95476459124,51.3391,51.408,51.3391,51.4004,12308.9548
2009-10-13 11:15:00,67.07,67.17,67.07,67.16,21130.372345881628,51.3927,51.4693,51.3927,51.4617,21130.3723
2009-10-13 11:20:00,67.18,67.19,67.15,67.17,10565.186172940814,51.477,51.4847,51.454,51.4693,10565.1862
2009-10-13 11:25:00,67.17,67.23,67.15,67.23,12821.82787978254,51.4693,51.5153,51.454,51.5153,12821.8279
2009-10-13 11:30:00,67.24,67.41,67.23,67.36,37337.16278592676,51.523,51.6532,51.5153,51.6149,37337.1628
2009-10-13 11:35:00,67.37,67.47,67.37,67.43,42876.19242999282,51.6226,51.6992,51.6226,51.6686,42876.1924
2009-10-13 11:40:00,67.43,67.46,67.39,67.4,14360.447225356444,51.6686,51.6915,51.6379,51.6456,14360.4472
2009-10-13 11:45:00,67.39,67.43,67.39,67.4,8000.820596984306,51.6379,51.6686,51.6379,51.6456,8000.8206
2009-10-13 11:50:00,67.4,67.41,67.34,67.36,10667.760795979077,51.6456,51.6532,51.5996,51.6149,10667.7608
2009-10-13 11:55:00,67.35,67.36,67.29,67.3,10360.036926864292,51.6073,51.6149,51.5613,51.5689,10360.0369
2009-10-13 12:00:00,67.3,67.31,67.21,67.23,7077.648989639963,51.5689,51.5766,51.5,51.5153,7077.649
2009-10-13 12:05:00,67.23,67.23,67.12,67.15,14565.596471432968,51.5153,51.5153,51.431,51.454,14565.5965
2009-10-13 12:10:00,67.15,67.15,67.1,67.13,15386.193455739049,51.454,51.454,51.4157,51.4387,15386.1935
2009-10-13 12:15:00,67.14,67.15,67.09,67.1,13232.126371935585,51.4463,51.454,51.408,51.4157,13232.1264
2009-10-13 12:20:00,67.1,67.11,67.06,67.08,10872.910042055595,51.4157,51.4234,51.385,51.4004,10872.91
2009-10-13 12:25:00,67.08,67.12,67.08,67.12,8923.992204328648,51.4004,51.431,51.4004,51.431,8923.9922
2009-10-13 12:30:00,67.12,67.18,67.11,67.17,14360.447225356444,51.431,51.477,51.4234,51.4693,14360.4472
2009-10-13 12:35:00,67.17,67.18,67.14,67.17,6154.47738229562,51.4693,51.477,51.4463,51.4693,6154.4774
2009-10-13 12:40:00,67.17,67.17,67.12,67.12,12821.82787978254,51.4693,51.4693,51.431,51.431,12821.8279
2009-10-13 12:45:00,67.13,67.14,67.1,67.1,5949.328136219099,51.4387,51.4463,51.4157,51.4157,5949.3281
2009-10-13 12:50:00,67.09,67.16,67.09,67.16,4923.581905836496,51.408,51.4617,51.408,51.4617,4923.5819
2009-10-13 12:55:00,67.16,67.16,67.08,67.08,6872.499743563442,51.4617,51.4617,51.4004,51.4004,6872.4997
2009-10-13 13:00:00,67.09,67.1,67.04,67.05,5436.455021027798,51.408,51.4157,51.3697,51.3774,5436.455
2009-10-13 13:05:00,67.04,67.04,66.99,66.99,11693.507026361678,51.3697,51.3697,51.3314,51.3314,11693.507
2009-10-13 13:10:00,67.0,67.07,66.99,67.07,16001.641193968611,51.3391,51.3927,51.3314,51.3927,16001.6412
2009-10-13 13:15:00,67.09,67.11,67.07,67.08,9642.014565596472,51.408,51.4234,51.3927,51.4004,9642.0146
2009-10-13 13:20:00,67.07,67.07,67.0,67.0,7487.947481793004,51.3927,51.3927,51.3391,51.3391,7487.9475
2009-10-13 13:25:00,67.0,67.07,67.0,67.07,5231.305774951277,51.3391,51.3927,51.3391,51.3927,5231.3058
2009-10-13 13:30:00,67.07,67.07,67.02,67.03,8513.693712175607,51.3927,51.3927,51.3544,51.3621,8513.6937
2009-10-13 13:35:00,67.03,67.05,67.02,67.05,3795.261052415632,51.3621,51.3774,51.3544,51.3774,3795.2611
2009-10-13 13:40:00,67.05,67.1,67.05,67.09,4923.581905836496,51.3774,51.4157,51.3774,51.408,4923.5819
2009-10-13 13:45:00,67.1,67.1,67.02,67.07,17847.984408657296,51.4157,51.4157,51.3544,51.3927,17847.9844
2009-10-13 13:50:00,67.06,67.09,67.06,67.09,10257.462303826032,51.385,51.408,51.385,51.408,10257.4623
2009-10-13 13:55:00,67.08,67.08,67.02,67.04,13129.551748897322,51.4004,51.4004,51.3544,51.3697,13129.5517
2009-10-13 14:00:00,67.03,67.08,67.01,67.05,15591.34270181557,51.3621,51.4004,51.3467,51.3774,15591.3427
2009-10-13 14:05:00,67.04,67.04,66.98,67.01,16822.238178274692,51.3697,51.3697,51.3237,51.3467,16822.2382
2009-10-13 14:10:00,67.0,67.04,66.96,66.98,17232.536670427737,51.3391,51.3697,51.3084,51.3237,17232.5367
2009-10-13 14:15:00,66.98,67.0,66.93,66.93,13950.148733203405,51.3237,51.3391,51.2854,51.2854,13950.1487
2009-10-13 14:20:00,66.93,67.0,66.93,66.99,19181.45450815468,51.2854,51.3391,51.2854,51.3314,19181.4545
2009-10-13 14:25:00,67.01,67.01,66.94,66.96,11590.932403323415,51.3467,51.3467,51.2931,51.3084,11590.9324
2009-10-13 14:30:00,66.95,66.98,66.94,66.96,11693.507026361678,51.3008,51.3237,51.2931,51.3084,11693.507
2009-10-13 14:35:00,66.95,67.0,66.95,66.98,16617.088932198174,51.3008,51.3391,51.3008,51.3237,16617.0889
2009-10-13 14:40:00,66.98,67.02,66.97,67.01,11180.633911170376,51.3237,51.3544,51.3161,51.3467,11180.6339
2009-10-13 14:45:00,67.01,67.03,66.98,67.0,15283.61883270079,51.3467,51.3621,51.3237,51.3391,15283.6188
2009-10-13 14:50:00,67.0,67.0,66.93,66.94,16411.939686121652,51.3391,51.3391,51.2854,51.2931,16411.9397
2009-10-13 14:55:00,66.94,66.94,66.86,66.91,14257.872602318186,51.2931,51.2931,51.2318,51.2701,14257.8726
2009-10-13 15:00:00,66.92,66.95,66.9,66.91,17745.40978561904,51.2778,51.3008,51.2624,51.2701,17745.4098
2009-10-13 15:05:00,66.91,66.91,66.87,66.89,19386.6037542312,51.2701,51.2701,51.2395,51.2548,19386.6038
2009-10-13 15:10:00,66.88,66.9,66.86,66.88,16309.365063083393,51.2471,51.2624,51.2318,51.2471,16309.3651
2009-10-13 15:15:00,66.88,66.93,66.87,66.87,21950.969330187712,51.2471,51.2854,51.2395,51.2395,21950.9693
2009-10-13 15:20:00,66.87,66.89,66.82,66.86,31080.11078059288,51.2395,51.2548,51.2011,51.2318,31080.1108
2009-10-13 15:25:00,66.87,66.9,66.86,66.87,23694.737921838136,51.2395,51.2624,51.2318,51.2395,23694.7379
2009-10-13 15:30:00,66.88,67.01,66.87,67.01,25541.081136526824,51.2471,51.3467,51.2395,51.3467,25541.0811
2009-10-13 15:35:00,67.01,67.01,66.98,67.01,32618.730126166785,51.3467,51.3467,51.3237,51.3467,32618.7301
2009-10-13 15:40:00,67.0,67.07,66.99,67.05,34054.77484870243,51.3391,51.3927,51.3314,51.3774,34054.7748
2009-10-13 15:45:00,67.05,67.15,67.05,67.13,31285.2600266694,51.3774,51.454,51.3774,51.4387,31285.26
2009-10-13 15:50:00,67.14,67.17,67.08,67.08,52825.93086470407,51.4463,51.4693,51.4004,51.4004,52825.9309
2009-10-13 15:55:00,67.07,67.08,67.03,67.08,86367.8325982152,51.3927,51.4004,51.3621,51.4004,86367.8326
2009-10-14 09:30:00,67.27,67.27,67.02,67.17,51389.88614216843,51.546,51.546,51.3544,51.4693,51389.8861
2009-10-14 09:35:00,67.19,67.25,67.05,67.06,9334.29069648169,51.4847,51.5306,51.3774,51.385,9334.2907
2009-10-14 09:40:00,67.1,67.12,67.03,67.07,16411.939686121652,51.4157,51.431,51.3621,51.3927,16411.9397
2009-10-14 09:45:00,67.03,67.07,66.96,67.02,9949.738434711251,51.3621,51.3927,51.3084,51.3544,9949.7384
2009-10-14 09:50:00,67.05,67.27,67.05,67.24,16514.514309159913,51.3774,51.546,51.3774,51.523,16514.5143
2009-10-14 09:55:00,67.23,67.27,67.19,67.24,8205.969843060826,51.5153,51.546,51.4847,51.523,8205.9698
2009-10-14 10:00:00,67.24,67.24,67.1,67.12,22053.54395322597,51.523,51.523,51.4157,51.431,22053.544
2009-10-14 10:05:00,67.12,67.24,67.1,67.2,33029.028618319826,51.431,51.523,51.4157,51.4923,33029.0286
2009-10-14 10:10:00,67.21,67.27,67.2,67.24,17027.387424351215,51.5,51.546,51.4923,51.523,17027.3874
2009-10-14 10:15:00,67.25,67.27,67.18,67.23,12308.95476459124,51.5306,51.546,51.477,51.5153,12308.9548
2009-10-14 10:20:00,67.24,67.24,67.02,67.02,13232.126371935585,51.523,51.523,51.3544,51.3544,13232.1264
2009-10-14 10:25:00,67.02,67.04,66.93,67.0,12001.23089547646,51.3544,51.3697,51.2854,51.3391,12001.2309
2009-10-14 10:30:00,67.0,67.0,66.98,66.99,6872.499743563442,51.3391,51.3391,51.3237,51.3314,6872.4997
2009-10-14 10:35:00,67.0,67.0,66.94,66.95,9847.163811672992,51.3391,51.3391,51.2931,51.3008,9847.1638
2009-10-14 10:40:00,66.95,66.98,66.91,66.95,11488.357780285158,51.3008,51.3237,51.2701,51.3008,11488.3578
2009-10-14 10:45:00,66.95,66.96,66.89,66.9,11078.059288132115,51.3008,51.3084,51.2548,51.2624,11078.0593
2009-10-14 10:50:00,66.9,66.97,66.86,66.87,13334.700994973842,51.2624,51.3161,51.2318,51.2395,13334.701
2009-10-14 10:55:00,66.87,66.88,66.83,66.83,11078.059288132115,51.2395,51.2471,51.2088,51.2088,11078.0593
2009-10-14 11:00:00,66.86,67.01,66.82,66.98,14668.171094471229,51.2318,51.3467,51.2011,51.3237,14668.1711
2009-10-14 11:05:00,66.99,67.0,66.84,66.87,9744.58918863473,51.3314,51.3391,51.2165,51.2395,9744.5892
2009-10-14 11:10:00,66.86,66.86,66.81,66.83,8513.693712175607,51.2318,51.2318,51.1935,51.2088,8513.6937
2009-10-14 11:15:00,66.85,66.86,66.8,66.81,9744.58918863473,51.2241,51.2318,51.1858,51.1935,9744.5892
2009-10-14 11:20:00,66.81,66.85,66.8,66.8,12514.10401066776,51.1935,51.2241,51.1858,51.1858,12514.104
2009-10-14 11:25:00,66.79,66.81,66.77,66.77,17745.40978561904,51.1782,51.1935,51.1628,51.1628,17745.4098
2009-10-14 11:30:00,66.78,66.78,66.74,66.77,11385.783157246897,51.1705,51.1705,51.1398,51.1628,11385.7832
2009-10-14 11:35:00,66.76,66.83,66.72,66.79,18668.58139296338,51.1552,51.2088,51.1245,51.1782,18668.5814
2009-10-14 11:40:00,66.79,66.81,66.77,66.78,9642.014565596472,51.1782,51.1935,51.1628,51.1705,9642.0146
2009-10-14 11:45:00,66.79,66.84,66.79,66.82,7693.096727869524,51.1782,51.2165,51.1782,51.2011,7693.0967
2009-10-14 11:50:00,66.81,66.93,66.8,66.9,8411.119089137346,51.1935,51.2854,51.1858,51.2624,8411.1191
2009-10-14 11:55:00,66.9,66.98,66.9,66.95,8103.395220022566,51.2624,51.3237,51.2624,51.3008,8103.3952
2009-10-14 12:00:00,66.95,67.03,66.95,67.01,9949.738434711251,51.3008,51.3621,51.3008,51.3467,9949.7384
2009-10-14 12:05:00,67.02,67.03,66.94,66.95,15488.76807877731,51.3544,51.3621,51.2931,51.3008,15488.7681
2009-10-14 12:10:00,66.96,66.98,66.95,66.98,9847.163811672992,51.3084,51.3237,51.3008,51.3237,9847.1638
2009-10-14 12:15:00,66.95,66.98,66.91,66.91,8923.992204328648,51.3008,51.3237,51.2701,51.2701,8923.9922
2009-10-14 12:20:00,66.92,66.98,66.92,66.95,10154.887680787771,51.2778,51.3237,51.2778,51.3008,10154.8877
2009-10-14 12:25:00,66.97,66.97,66.93,66.96,4821.007282798236,51.3161,51.3161,51.2854,51.3084,4821.0073
2009-10-14 12:30:00,66.95,66.98,66.92,66.98,19591.753000307723,51.3008,51.3237,51.2778,51.3237,19591.753
2009-10-14 12:35:00,66.96,66.98,66.93,66.94,8308.544466099087,51.3084,51.3237,51.2854,51.2931,8308.5445
2009-10-14 12:40:00,66.94,66.97,66.94,66.94,2769.514822033029,51.2931,51.3161,51.2931,51.2931,2769.5148
2009-10-14 12:45:00,66.94,66.96,66.93,66.94,10257.462303826032,51.2931,51.3084,51.2854,51.2931,10257.4623
2009-10-14 12:50:00,66.94,66.98,66.92,66.95,11385.783157246897,51.2931,51.3237,51.2778,51.3008,11385.7832
2009-10-14 12:55:00,66.95,66.97,66.94,66.95,5128.731151913016,51.3008,51.3161,51.2931,51.3008,5128.7312
2009-10-14 13:00:00,66.94,66.96,66.87,66.88,12514.10401066776,51.2931,51.3084,51.2395,51.2471,12514.104
2009-10-14 13:05:00,66.88,66.89,66.81,66.82,9847.163811672992,51.2471,51.2548,51.1935,51.2011,9847.1638
2009-10-14 13:10:00,66.81,66.96,66.81,66.96,24310.1856600677,51.1935,51.3084,51.1935,51.3084,24310.1857
2009-10-14 13:15:00,66.97,66.98,66.9,66.92,10052.313057749512,51.3161,51.3237,51.2624,51.2778,10052.3131
2009-10-14 13:20:00,66.91,66.96,66.89,66.9,14975.894963586008,51.2701,51.3084,51.2548,51.2624,14975.895
2009-10-14 13:25:00,66.9,66.92,66.86,66.87,5128.731151913016,51.2624,51.2778,51.2318,51.2395,5128.7312
2009-10-14 13:30:00,66.88,66.89,66.81,66.82,38465.48363934762,51.2471,51.2548,51.1935,51.2011,38465.4836
2009-10-14 13:35:00,66.82,66.83,66.81,66.83,16206.790440045132,51.2011,51.2088,51.1935,51.2088,16206.7904
2009-10-14 13:40:00,66.82,66.9,66.82,66.87,9334.29069648169,51.2011,51.2624,51.2011,51.2395,9334.2907
2009-10-14 13:45:00,66.87,66.88,66.82,66.84,11796.081649399935,51.2395,51.2471,51.2011,51.2165,11796.0816
2009-10-14 13:50:00,66.83,66.92,66.82,66.9,9642.014565596472,51.2088,51.2778,51.2011,51.2624,9642.0146
2009-10-14 13:55:00,66.91,66.94,66.89,66.94,8923.992204328648,51.2701,51.2931,51.2548,51.2931,8923.9922
2009-10-14 14:00:00,66.94,66.97,66.86,66.9,21950.969330187712,51.2931,51.3161,51.2318,51.2624,21950.9693
2009-10-14 14:05:00,66.9,66.96,66.89,66.92,12514.10401066776,51.2624,51.3084,51.2548,51.2778,12514.104
2009-10-14 14:10:00,66.93,66.94,66.89,66.91,10257.462303826032,51.2854,51.2931,51.2548,51.2701,10257.4623
2009-10-14 14:15:00,66.91,66.95,66.88,66.94,17232.536670427737,51.2701,51.3008,51.2471,51.2931,17232.5367
2009-10-14 14:20:00,66.96,66.99,66.92,66.99,16822.238178274692,51.3084,51.3314,51.2778,51.3314,16822.2382
2009-10-14 14:25:00,66.99,67.01,66.95,67.0,33849.62560262591,51.3314,51.3467,51.3008,51.3391,33849.6256
2009-10-14 14:30:00,66.99,67.0,66.93,66.95,20720.073853728587,51.3314,51.3391,51.2854,51.3008,20720.0739
2009-10-14 14:35:00,66.95,66.98,66.63,66.64,132731.56221150886,51.3008,51.3237,51.0556,51.0632,132731.5622
2009-10-14 14:40:00,66.63,66.88,66.6,66.84,67596.67658221356,51.0556,51.2471,51.0326,51.2165,67596.6766
2009-10-14 14:45:00,66.84,66.87,66.76,66.84,14257.872602318186,51.2165,51.2395,51.1552,51.2165,14257.8726
2009-10-14 14:50:00,66.86,66.86,66.74,66.74,11180.633911170376,51.2318,51.2318,51.1398,51.1398,11180.6339
2009-10-14 14:55:00,66.74,66.79,66.69,66.69,12616.67863370602,51.1398,51.1782,51.1015,51.1015,12616.6786
2009-10-14 15:00:00,66.69,66.79,66.63,66.79,31285.2600266694,51.1015,51.1782,51.0556,51.1782,31285.26
2009-10-14 15:05:00,66.77,66.85,66.72,66.85,14668.171094471229,51.1628,51.2241,51.1245,51.2241,14668.1711
2009-10-14 15:10:00,66.84,66.9,66.82,66.84,14360.447225356444,51.2165,51.2624,51.2011,51.2165,14360.4472
2009-10-14 15:15:00,66.84,66.88,66.74,66.75,37337.16278592676,51.2165,51.2471,51.1398,51.1475,37337.1628
2009-10-14 15:20:00,66.76,66.8,66.75,66.78,17745.40978561904,51.1552,51.1858,51.1475,51.1705,17745.4098
2009-10-14 15:25:00,66.78,66.88,66.76,66.87,16206.790440045132,51.1705,51.2471,51.1552,51.2395,16206.7904
2009-10-14 15:30:00,66.87,66.88,66.81,66.88,35695.96881731459,51.2395,51.2471,51.1935,51.2471,35695.9688
2009-10-14 15:35:00,66.88,66.88,66.84,66.88,26771.976612985945,51.2471,51.2471,51.2165,51.2471,26771.9766
2009-10-14 15:40:00,66.88,66.91,66.86,66.9,56723.766540157965,51.2471,51.2701,51.2318,51.2624,56723.7665
2009-10-14 15:45:00,66.9,66.91,66.8,66.81,48722.94594317365,51.2624,51.2701,51.1858,51.1935,48722.9459
2009-10-14 15:50:00,66.81,66.81,66.76,66.78,66776.07959790748,51.1935,51.1935,51.1552,51.1705,66776.0796
2009-10-14 15:55:00,66.77,66.84,66.72,66.84,105241.5632372551,51.1628,51.2165,51.1245,51.2165,105241.5632
2009-10-15 09:30:00,66.6,66.76,66.6,66.61,29541.491435018976,51.0326,51.1552,51.0326,51.0402,29541.4914
2009-10-15 09:35:00,66.67,66.94,66.61,66.91,21540.670838034668,51.0862,51.2931,51.0402,51.2701,21540.6708
2009-10-15 09:40:00,66.92,67.01,66.81,66.86,15181.044209662528,51.2778,51.3467,51.1935,51.2318,15181.0442
2009-10-15 09:45:00,66.85,66.94,66.78,66.79,15899.06657093035,51.2241,51.2931,51.1705,51.1782,15899.0666
2009-10-15 09:50:00,66.79,66.83,66.73,66.76,21438.09621499641,51.1782,51.2088,51.1322,51.1552,21438.0962
2009-10-15 09:55:00,66.77,66.84,66.73,66.84,13847.574110165144,51.1628,51.2165,51.1322,51.2165,13847.5741
2009-10-15 10:00:00,66.83,66.83,66.72,66.73,32618.730126166785,51.2088,51.2088,51.1245,51.1322,32618.7301
2009-10-15 10:05:00,66.74,66.77,66.7,66.72,34567.64796389373,51.1398,51.1628,51.1092,51.1245,34567.648
2009-10-15 10:10:00,66.72,66.75,66.69,66.7,26259.103497794644,51.1245,51.1475,51.1015,51.1092,26259.1035
2009-10-15 10:15:00,66.71,66.77,66.7,66.76,12719.25325674428,51.1169,51.1628,51.1092,51.1552,12719.2533
2009-10-15 10:20:00,66.75,66.78,66.73,66.75,30567.23766540158,51.1475,51.1705,51.1322,51.1475,30567.2377
2009-10-15 10:25:00,66.74,66.78,66.72,66.76,23899.887167914658,51.1398,51.1705,51.1245,51.1552,23899.8872
2009-10-15 10:30:00,66.75,66.83,66.73,66.82,28310.59595855985,51.1475,51.2088,51.1322,51.2011,28310.596
2009-10-15 10:35:00,66.82,66.84,66.74,66.78,20207.200738537285,51.2011,51.2165,51.1398,51.1705,20207.2007
2009-10-15 10:40:00,66.79,66.86,66.78,66.82,17642.835162580777,51.1782,51.2318,51.1705,51.2011,17642.8352
2009-10-15 10:45:00,66.82,66.82,66.77,66.77,12411.5293876295,51.2011,51.2011,51.1628,51.1628,12411.5294
2009-10-15 10:50:00,66.77,66.78,66.68,66.78,16514.514309159913,51.1628,51.1705,51.0939,51.1705,16514.5143
2009-10-15 10:55:00,66.77,66.9,66.76,66.88,13129.551748897322,51.1628,51.2624,51.1552,51.2471,13129.5517
2009-10-15 11:00:00,66.87,66.92,66.84,66.87,9949.738434711251,51.2395,51.2778,51.2165,51.2395,9949.7384
2009-10-15 11:05:00,66.87,66.87,66.79,66.83,9334.29069648169,51.2395,51.2395,51.1782,51.2088,9334.2907
2009-10-15 11:10:00,66.83,66.86,66.81,66.84,6872.499743563442,51.2088,51.2318,51.1935,51.2165,6872.4997
2009-10-15 11:15:00,66.85,66.85,66.82,66.84,9744.58918863473,51.2241,51.2241,51.2011,51.2165,9744.5892
2009-10-15 11:20:00,66.83,66.84,66.72,66.74,4821.007282798236,51.2088,51.2165,51.1245,51.1398,4821.0073
2009-10-15 11:25:00,66.72,66.74,66.7,66.72,6667.350497486921,51.1245,51.1398,51.1092,51.1245,6667.3505
2009-10-15 11:30:00,66.72,66.75,66.67,66.68,11590.932403323415,51.1245,51.1475,51.0862,51.0939,11590.9324
2009-10-15 11:35:00,66.68,66.7,66.64,66.66,17847.984408657296,51.0939,51.1092,51.0632,51.0785,17847.9844
2009-10-15 11:40:00,66.65,66.73,66.64,66.73,10462.611549902556,51.0709,51.1322,51.0632,51.1322,10462.6115
2009-10-15 11:45:00,66.73,66.75,66.71,66.74,6769.925120525182,51.1322,51.1475,51.1169,51.1398,6769.9251
2009-10-15 11:50:00,66.73,66.81,66.73,66.8,9231.71607344343,51.1322,51.1935,51.1322,51.1858,9231.7161
2009-10-15 11:55:00,66.81,66.84,66.71,66.72,17129.962047389476,51.1935,51.2165,51.1169,51.1245,17129.962
2009-10-15 12:00:00,66.74,66.88,66.67,66.71,64314.288644989225,51.1398,51.2471,51.0862,51.1169,64314.2886
2009-10-15 12:05:00,66.72,66.78,66.72,66.76,14668.171094471229,51.1245,51.1705,51.1245,51.1552,14668.1711
2009-10-15 12:10:00,66.76,66.86,66.72,66.84,22668.99169145553,51.1552,51.2318,51.1245,51.2165,22668.9917
2009-10-15 12:15:00,66.82,66.86,66.76,66.81,17847.984408657296,51.2011,51.2318,51.1552,51.1935,17847.9844
2009-10-15 12:20:00,66.8,66.8,66.73,66.75,7898.245973946045,51.1858,51.1858,51.1322,51.1475,7898.246
2009-10-15 12:25:00,66.76,66.76,66.72,66.73,9231.71607344343,51.1552,51.1552,51.1245,51.1322,9231.7161
2009-10-15 12:30:00,66.72,66.77,66.7,66.75,11898.656272438198,51.1245,51.1628,51.1092,51.1475,11898.6563
2009-10-15 12:35:00,66.75,66.78,66.71,66.71,7590.522104831264,51.1475,51.1705,51.1169,51.1169,7590.5221
2009-10-15 12:40:00,66.71,66.72,66.66,66.68,6872.499743563442,51.1169,51.1245,51.0785,51.0939,6872.4997
2009-10-15 12:45:00,66.68,66.69,66.65,66.66,9539.43994255821,51.0939,51.1015,51.0709,51.0785,9539.4399
2009-10-15 12:50:00,66.67,66.67,66.61,66.64,23489.588675761617,51.0862,51.0862,51.0402,51.0632,23489.5887
2009-10-15 12:55:00,66.62,66.65,66.61,66.64,6769.925120525182,51.0479,51.0709,51.0402,51.0632,6769.9251
2009-10-15 13:00:00,66.62,66.66,66.61,66.61,11385.783157246897,51.0479,51.0785,51.0402,51.0402,11385.7832
2009-10-15 13:05:00,66.61,66.61,66.59,66.59,8513.693712175607,51.0402,51.0402,51.0249,51.0249,8513.6937
2009-10-15 13:10:00,66.59,66.61,66.57,66.57,8821.417581290389,51.0249,51.0402,51.0096,51.0096,8821.4176
2009-10-15 13:15:00,66.57,66.58,66.52,66.55,10565.186172940814,51.0096,51.0172,50.9713,50.9943,10565.1862
2009-10-15 13:20:00,66.56,66.56,66.5,66.5,8821.417581290389,51.0019,51.0019,50.9559,50.9559,8821.4176
2009-10-15 13:25:00,66.51,66.54,66.5,66.53,6462.201251410401,50.9636,50.9866,50.9559,50.9789,6462.2013
2009-10-15 13:30:00,66.52,66.54,66.46,66.48,16411.939686121652,50.9713,50.9866,50.9253,50.9406,16411.9397
2009-10-15 13:35:00,66.49,66.57,66.47,66.54,14873.320340547749,50.9483,51.0096,50.933,50.9866,14873.3203
2009-10-15 13:40:00,66.56,66.61,66.54,66.61,9847.163811672992,51.0019,51.0402,50.9866,51.0402,9847.1638
2009-10-15 13:45:00,66.6,66.61,66.56,66.56,26771.976612985945,51.0326,51.0402,51.0019,51.0019,26771.9766
2009-10-15 13:50:00,66.55,66.57,66.49,66.5,7795.671350907785,50.9943,51.0096,50.9483,50.9559,7795.6714
2009-10-15 13:55:00,66.49,66.5,66.46,66.46,9539.43994255821,50.9483,50.9559,50.9253,50.9253,9539.4399
2009-10-15 14:00:00,66.45,66.47,66.37,66.37,47184.32659759975,50.9176,50.933,50.8563,50.8563,47184.3266
2009-10-15 14:05:00,66.38,66.41,66.34,66.34,23387.01405272336,50.864,50.887,50.8333,50.8333,23387.0141
2009-10-15 14:10:00,66.35,66.39,66.34,66.34,11180.633911170376,50.841,50.8716,50.8333,50.8333,11180.6339
2009-10-15 14:15:00,66.34,66.39,66.29,66.39,30259.5137962868,50.8333,50.8716,50.795,50.8716,30259.5138
2009-10-15 14:20:00,66.38,66.41,66.35,66.37,25746.230382603346,50.864,50.887,50.841,50.8563,25746.2304
2009-10-15 14:25:00,66.35,66.39,66.32,66.34,19386.6037542312,50.841,50.8716,50.818,50.8333,19386.6038
2009-10-15 14:30:00,66.36,66.4,66.31,66.32,19284.029131192943,50.8487,50.8793,50.8103,50.818,19284.0291
2009-10-15 14:35:00,66.33,66.37,66.32,66.32,18053.13365473381,50.8257,50.8563,50.818,50.818,18053.1337
2009-10-15 14:40:00,66.33,66.37,66.31,66.33,34875.37183300851,50.8257,50.8563,50.8103,50.8257,34875.3718
2009-10-15 14:45:00,66.33,66.33,66.29,66.32,24002.46179095292,50.8257,50.8257,50.795,50.818,24002.4618
2009-10-15 14:50:00,66.33,66.38,66.29,66.35,25130.78264437378,50.8257,50.864,50.795,50.841,25130.7826
2009-10-15 14:55:00,66.34,66.4,66.34,66.38,20309.775361575543,50.8333,50.8793,50.8333,50.864,20309.7754
2009-10-15 15:00:00,66.4,66.4,66.36,66.36,16924.812801312954,50.8793,50.8793,50.8487,50.8487,16924.8128
2009-10-15 15:05:00,66.38,66.38,66.34,66.37,18463.43214688686,50.864,50.864,50.8333,50.8563,18463.4321
2009-10-15 15:10:00,66.37,66.41,66.34,66.35,27489.99897425377,50.8563,50.887,50.8333,50.841,27489.999
2009-10-15 15:15:00,66.35,66.37,66.33,66.34,20104.626115499024,50.841,50.8563,50.8257,50.8333,20104.6261
2009-10-15 15:20:00,66.35,66.37,66.3,66.32,21745.82008411119,50.841,50.8563,50.8027,50.818,21745.8201
2009-10-15 15:25:00,66.31,66.4,66.29,66.29,23899.887167914658,50.8103,50.8793,50.795,50.795,23899.8872
2009-10-15 15:30:00,66.3,66.32,66.29,66.29,32003.282387937223,50.8027,50.818,50.795,50.795,32003.2824
2009-10-15 15:35:00,66.3,66.34,66.27,66.32,22258.69319930249,50.8027,50.8333,50.7797,50.818,22258.6932
2009-10-15 15:40:00,66.34,66.37,66.31,66.33,34670.22258693199,50.8333,50.8563,50.8103,50.8257,34670.2226
2009-10-15 15:45:00,66.33,66.47,66.33,66.47,53133.65473381885,50.8257,50.933,50.8257,50.933,53133.6547
2009-10-15 15:50:00,66.46,66.58,66.45,66.55,65852.90799056314,50.9253,51.0172,50.9176,50.9943,65852.908
2009-10-15 15:55:00,66.54,66.65,66.54,66.63,122371.52528464458,50.9866,51.0709,50.9866,51.0556,122371.5253
2009-10-16 09:30:00,66.49,67.25,66.49,67.24,162991.07600779567,50.9483,51.5306,50.9483,51.523,162991.076
2009-10-16 09:35:00,67.24,67.26,66.98,66.98,14975.894963586008,51.523,51.5383,51.3237,51.3237,14975.895
2009-10-16 09:40:00,66.98,67.03,66.91,67.0,29131.19294286593,51.3237,51.3621,51.2701,51.3391,29131.1929
2009-10-16 09:45:00,67.02,67.17,66.99,67.14,40927.27459226587,51.3544,51.4693,51.3314,51.4463,40927.2746
2009-10-16 09:50:00,67.12,67.22,67.09,67.09,29131.19294286593,51.431,51.5076,51.408,51.408,29131.1929
2009-10-16 09:55:00,67.12,67.18,66.9,66.9,47081.75197456149,51.431,51.477,51.2624,51.2624,47081.752
2009-10-16 10:00:00,66.92,67.05,66.86,67.02,29849.215304133755,51.2778,51.3774,51.2318,51.3544,29849.2153
2009-10-16 10:05:00,67.02,67.16,67.01,67.15,20822.648476766848,51.3544,51.4617,51.3467,51.454,20822.6485
2009-10-16 10:10:00,67.16,67.32,67.16,67.28,29336.342188942454,51.4617,51.5843,51.4617,51.5536,29336.3422
2009-10-16 10:15:00,67.28,67.37,67.15,67.36,29028.61831982768,51.5536,51.6226,51.454,51.6149,29028.6183
2009-10-16 10:20:00,67.36,67.42,67.35,67.41,24823.058775259,51.6149,51.6609,51.6073,51.6532,24823.0588
2009-10-16 10:25:00,67.41,67.45,67.3,67.3,24720.48415222074,51.6532,51.6839,51.5689,51.5689,24720.4842
2009-10-16 10:30:00,67.31,67.4,67.3,67.33,13847.574110165144,51.5766,51.6456,51.5689,51.5919,13847.5741
2009-10-16 10:35:00,67.34,67.46,67.33,67.34,15181.044209662528,51.5996,51.6915,51.5919,51.5996,15181.0442
2009-10-16 10:40:00,67.35,67.35,67.2,67.25,17847.984408657296,51.6073,51.6073,51.4923,51.5306,17847.9844
2009-10-16 10:45:00,67.24,67.33,67.24,67.33,5231.305774951277,51.523,51.5919,51.523,51.5919,5231.3058
2009-10-16 10:50:00,67.33,67.36,67.26,67.28,9026.566827366907,51.5919,51.6149,51.5383,51.5536,9026.5668
2009-10-16 10:55:00,67.26,67.26,67.18,67.21,6769.925120525182,51.5383,51.5383,51.477,51.5,6769.9251
2009-10-16 11:00:00,67.26,67.34,67.26,67.32,12206.38014155298,51.5383,51.5996,51.5383,51.5843,12206.3801
2009-10-16 11:05:00,67.33,67.41,67.33,67.38,10360.036926864292,51.5919,51.6532,51.5919,51.6302,10360.0369
2009-10-16 11:10:00,67.39,67.39,67.32,67.32,10360.036926864292,51.6379,51.6379,51.5843,51.5843,10360.0369
2009-10-16 11:15:00,67.3,67.35,67.26,67.33,10257.462303826032,51.5689,51.6073,51.5383,51.5919,10257.4623
2009-10-16 11:20:00,67.33,67.4,67.33,67.33,6359.626628372141,51.5919,51.6456,51.5919,51.5919,6359.6266
2009-10-16 11:25:00,67.33,67.38,67.33,67.38,8513.693712175607,51.5919,51.6302,51.5919,51.6302,8513.6937
2009-10-16 11:30:00,67.38,67.38,67.32,67.37,14668.171094471229,51.6302,51.6302,51.5843,51.6226,14668.1711
2009-10-16 11:35:00,67.37,67.38,67.35,67.35,9744.58918863473,51.6226,51.6302,51.6073,51.6073,9744.5892
2009-10-16 11:40:00,67.35,67.35,67.31,67.32,20720.073853728587,51.6073,51.6073,51.5766,51.5843,20720.0739
2009-10-16 11:45:00,67.32,67.34,67.31,67.33,8000.820596984306,51.5843,51.5996,51.5766,51.5919,8000.8206
2009-10-16 11:50:00,67.33,67.39,67.31,67.31,13129.551748897322,51.5919,51.6379,51.5766,51.5766,13129.5517
2009-10-16 11:55:00,67.31,67.35,67.31,67.34,5231.305774951277,51.5766,51.6073,51.5766,51.5996,5231.3058
2009-10-16 12:00:00,67.34,67.39,67.34,67.38,10462.611549902556,51.5996,51.6379,51.5996,51.6302,10462.6115
2009-10-16 12:05:00,67.38,67.39,67.36,67.37,4615.858036721715,51.6302,51.6379,51.6149,51.6226,4615.858
2009-10-16 12:10:00,67.36,67.37,67.34,67.34,1846.343214688686,51.6149,51.6226,51.5996,51.5996,1846.3432
2009-10-16 12:15:00,67.34,67.39,67.31,67.38,15283.61883270079,51.5996,51.6379,51.5766,51.6302,15283.6188
2009-10-16 12:20:00,67.38,67.39,67.28,67.28,6769.925120525182,51.6302,51.6379,51.5536,51.5536,6769.9251
2009-10-16 12:25:00,67.28,67.32,67.25,67.27,6667.350497486921,51.5536,51.5843,51.5306,51.546,6667.3505
2009-10-16 12:30:00,67.27,67.3,67.26,67.27,2154.067083803467,51.546,51.5689,51.5383,51.546,2154.0671
2009-10-16 12:35:00,67.28,67.29,67.27,67.27,2872.089445071289,51.5536,51.5613,51.546,51.546,2872.0894
2009-10-16 12:40:00,67.28,67.29,67.27,67.27,17745.40978561904,51.5536,51.5613,51.546,51.546,17745.4098
2009-10-16 12:45:00,67.27,67.28,67.19,67.28,8923.992204328648,51.546,51.5536,51.4847,51.5536,8923.9922
2009-10-16 12:50:00,67.29,67.34,67.28,67.32,4410.708790645194,51.5613,51.5996,51.5536,51.5843,4410.7088
2009-10-16 12:55:00,67.33,67.33,67.29,67.29,5949.328136219099,51.5919,51.5919,51.5613,51.5613,5949.3281
2009-10-16 13:00:00,67.28,67.28,67.23,67.27,8616.268335213868,51.5536,51.5536,51.5153,51.546,8616.2683
2009-10-16 13:05:00,67.27,67.3,67.24,67.3,12206.38014155298,51.546,51.5689,51.523,51.5689,12206.3801
2009-10-16 13:10:00,67.3,67.41,67.29,67.41,6667.350497486921,51.5689,51.6532,51.5613,51.6532,6667.3505
2009-10-16 13:15:00,67.41,67.46,67.41,67.43,11796.081649399935,51.6532,51.6915,51.6532,51.6686,11796.0816
2009-10-16 13:20:00,67.43,67.45,67.41,67.45,6975.074366601702,51.6686,51.6839,51.6532,51.6839,6975.0744
2009-10-16 13:25:00,67.46,67.46,67.38,67.46,19591.753000307723,51.6915,51.6915,51.6302,51.6915,19591.753
2009-10-16 13:30:00,67.46,67.48,67.45,67.48,12001.23089547646,51.6915,51.7069,51.6839,51.7069,12001.2309
2009-10-16 13:35:00,67.48,67.53,67.48,67.51,15181.044209662528,51.7069,51.7452,51.7069,51.7299,15181.0442
2009-10-16 13:40:00,67.51,67.61,67.5,67.59,13334.700994973842,51.7299,51.8065,51.7222,51.7912,13334.701
2009-10-16 13:45:00,67.58,67.68,67.58,67.68,6872.499743563442,51.7835,51.8601,51.7835,51.8601,6872.4997
2009-10-16 13:50:00,67.68,67.72,67.64,67.66,12206.38014155298,51.8601,51.8908,51.8295,51.8448,12206.3801
2009-10-16 13:55:00,67.65,67.68,67.58,67.59,32516.155503128524,51.8371,51.8601,51.7835,51.7912,32516.1555
2009-10-16 14:00:00,67.58,67.6,67.47,67.5,27900.29746640681,51.7835,51.7988,51.6992,51.7222,27900.2975
2009-10-16 14:05:00,67.52,67.52,67.38,67.38,42055.59544568673,51.7375,51.7375,51.6302,51.6302,42055.5954
2009-10-16 14:10:00,67.38,67.45,67.38,67.45,28105.44671248333,51.6302,51.6839,51.6302,51.6839,28105.4467
2009-10-16 14:15:00,67.43,67.47,67.41,67.46,18463.43214688686,51.6686,51.6992,51.6532,51.6915,18463.4321
2009-10-16 14:20:00,67.46,67.61,67.45,67.61,25438.506513488563,51.6915,51.8065,51.6839,51.8065,25438.5065
2009-10-16 14:25:00,67.61,67.63,67.52,67.54,6769.925120525182,51.8065,51.8218,51.7375,51.7528,6769.9251
2009-10-16 14:30:00,67.54,67.58,67.44,67.51,20822.648476766848,51.7528,51.7835,51.6762,51.7299,20822.6485
2009-10-16 14:35:00,67.5,67.51,67.47,67.51,5846.753513180839,51.7222,51.7299,51.6992,51.7299,5846.7535
2009-10-16 14:40:00,67.51,67.52,67.49,67.51,9847.163811672992,51.7299,51.7375,51.7145,51.7299,9847.1638
2009-10-16 14:45:00,67.51,67.53,67.48,67.52,13437.275618012103,51.7299,51.7452,51.7069,51.7375,13437.2756
2009-10-16 14:50:00,67.52,67.57,67.52,67.53,19386.6037542312,51.7375,51.7758,51.7375,51.7452,19386.6038
2009-10-16 14:55:00,67.52,67.52,67.44,67.5,13539.850241050364,51.7375,51.7375,51.6762,51.7222,13539.8502
2009-10-16 15:00:00,67.5,67.55,67.47,67.54,23181.86480664684,51.7222,51.7605,51.6992,51.7528,23181.8648
2009-10-16 15:05:00,67.54,67.57,67.5,67.51,19899.476869422502,51.7528,51.7758,51.7222,51.7299,19899.4769
2009-10-16 15:10:00,67.52,67.59,67.51,67.57,30874.96153451636,51.7375,51.7912,51.7299,51.7758,30874.9615
2009-10-16 15:15:00,67.58,67.63,67.53,67.53,28208.02133552159,51.7835,51.8218,51.7452,51.7452,28208.0213
2009-10-16 15:20:00,67.53,67.54,67.51,67.53,18873.7306390399,51.7452,51.7528,51.7299,51.7452,18873.7306
2009-10-16 15:25:00,67.52,67.58,67.48,67.55,18360.8575238486,51.7375,51.7835,51.7069,51.7605,18360.8575
2009-10-16 15:30:00,67.57,67.58,67.54,67.57,17745.40978561904,51.7758,51.7835,51.7528,51.7758,17745.4098
2009-10-16 15:35:00,67.57,67.7,67.57,67.66,21130.372345881628,51.7758,51.8754,51.7758,51.8448,21130.3723
2009-10-16 15:40:00,67.65,67.72,67.62,67.62,30772.386911478097,51.8371,51.8908,51.8141,51.8141,30772.3869
2009-10-16 15:45:00,67.64,67.64,67.51,67.54,19899.476869422502,51.8295,51.8295,51.7299,51.7528,19899.4769
2009-10-16 15:50:00,67.53,67.54,67.39,67.4,46876.60272848497,51.7452,51.7528,51.6379,51.6456,46876.6027
2009-10-16 15:55:00,67.41,67.57,67.41,67.52,85444.66099087085,51.6532,51.7758,51.6532,51.7375,85444.661
2009-10-19 09:30:00,67.52,67.66,67.29,67.37,19694.327623345984,51.7375,51.8448,51.5613,51.6226,19694.3276
2009-10-19 09:35:00,67.3,67.47,67.28,67.47,9949.738434711251,51.5689,51.6992,51.5536,51.6992,9949.7384
2009-10-19 09:40:00,67.56,67.73,67.52,67.56,9949.738434711251,51.7682,51.8984,51.7375,51.7682,9949.7384
2009-10-19 09:45:00,67.59,67.59,67.37,67.5,13026.977125859064,51.7912,51.7912,51.6226,51.7222,13026.9771
2009-10-19 09:50:00,67.48,67.5,67.46,67.5,8000.820596984306,51.7069,51.7222,51.6915,51.7222,8000.8206
2009-10-19 09:55:00,67.48,67.53,67.41,67.41,9539.43994255821,51.7069,51.7452,51.6532,51.6532,9539.4399
2009-10-19 10:00:00,67.39,67.39,67.27,67.32,29541.491435018976,51.6379,51.6379,51.546,51.5843,29541.4914
2009-10-19 10:05:00,67.32,67.36,67.25,67.27,25848.805005641603,51.5843,51.6149,51.5306,51.546,25848.805
2009-10-19 10:10:00,67.27,67.32,67.15,67.15,17847.984408657296,51.546,51.5843,51.454,51.454,17847.9844
2009-10-19 10:15:00,67.15,67.19,67.07,67.12,22361.26782234076,51.454,51.4847,51.3927,51.431,22361.2678
2009-10-19 10:20:00,67.11,67.22,67.07,67.09,25028.20802133552,51.4234,51.5076,51.3927,51.408,25028.208
2009-10-19 10:25:00,67.07,67.22,67.07,67.21,25028.20802133552,51.3927,51.5076,51.3927,51.5,25028.208
2009-10-19 10:30:00,67.24,67.27,67.07,67.09,26156.528874756383,51.523,51.546,51.3927,51.408,26156.5289
2009-10-19 10:35:00,67.08,67.13,67.07,67.08,17129.962047389476,51.4004,51.4387,51.3927,51.4004,17129.962
2009-10-19 10:40:00,67.07,67.15,67.07,67.12,9949.738434711251,51.3927,51.454,51.3927,51.431,9949.7384
2009-10-19 10:45:00,67.12,67.19,67.12,67.18,15796.491947892093,51.431,51.4847,51.431,51.477,15796.4919
2009-10-19 10:50:00,67.17,67.22,67.17,67.19,12206.38014155298,51.4693,51.5076,51.4693,51.4847,12206.3801
2009-10-19 10:55:00,67.18,67.19,67.17,67.19,8103.395220022566,51.477,51.4847,51.4693,51.4847,8103.3952
2009-10-19 11:00:00,67.18,67.2,67.1,67.12,12924.402502820802,51.477,51.4923,51.4157,51.431,12924.4025
2009-10-19 11:05:00,67.12,67.26,67.11,67.22,17540.260539542516,51.431,51.5383,51.4234,51.5076,17540.2605
2009-10-19 11:10:00,67.22,67.23,67.14,67.16,9539.43994255821,51.5076,51.5153,51.4463,51.4617,9539.4399
2009-10-19 11:15:00,67.16,67.16,67.07,67.1,12001.23089547646,51.4617,51.4617,51.3927,51.4157,12001.2309
2009-10-19 11:20:00,67.07,67.15,67.07,67.15,15591.34270181557,51.3927,51.454,51.3927,51.454,15591.3427
2009-10-19 11:25:00,67.15,67.25,67.13,67.22,14668.171094471229,51.454,51.5306,51.4387,51.5076,14668.1711
2009-10-19 11:30:00,67.22,67.27,67.2,67.21,13847.574110165144,51.5076,51.546,51.4923,51.5,13847.5741
2009-10-19 11:35:00,67.22,67.27,67.21,67.22,23694.737921838136,51.5076,51.546,51.5,51.5076,23694.7379
2009-10-19 11:40:00,67.22,67.25,67.17,67.24,15386.193455739049,51.5076,51.5306,51.4693,51.523,15386.1935
2009-10-19 11:45:00,67.25,67.27,67.24,67.25,20207.200738537285,51.5306,51.546,51.523,51.5306,20207.2007
2009-10-19 11:50:00,67.25,67.43,67.25,67.39,37542.31203200328,51.5306,51.6686,51.5306,51.6379,37542.312
2009-10-19 11:55:00,67.38,67.4,67.33,67.33,7282.798235716484,51.6302,51.6456,51.5919,51.5919,7282.7982
2009-10-19 12:00:00,67.34,67.35,67.27,67.27,9129.14145040517,51.5996,51.6073,51.546,51.546,9129.1415
2009-10-19 12:05:00,67.27,67.27,67.22,67.23,9642.014565596472,51.546,51.546,51.5076,51.5153,9642.0146
2009-10-19 12:10:00,67.22,67.27,67.21,67.23,13437.275618012103,51.5076,51.546,51.5,51.5153,13437.2756
2009-10-19 12:15:00,67.25,67.25,67.22,67.23,7180.223612678223,51.5306,51.5306,51.5076,51.5153,7180.2236
2009-10-19 12:20:00,67.23,67.26,67.21,67.26,6769.925120525182,51.5153,51.5383,51.5,51.5383,6769.9251
2009-10-19 12:25:00,67.24,67.3,67.24,67.3,3384.962560262591,51.523,51.5689,51.523,51.5689,3384.9626
2009-10-19 12:30:00,67.29,67.31,67.27,67.3,9129.14145040517,51.5613,51.5766,51.546,51.5689,9129.1415
2009-10-19 12:35:00,67.31,67.39,67.3,67.39,10257.462303826032,51.5766,51.6379,51.5689,51.6379,10257.4623
2009-10-19 12:40:00,67.39,67.39,67.31,67.31,9744.58918863473,51.6379,51.6379,51.5766,51.5766,9744.5892
2009-10-19 12:45:00,67.31,67.33,67.27,67.27,8616.268335213868,51.5766,51.5919,51.546,51.546,8616.2683
2009-10-19 12:50:00,67.29,67.31,67.23,67.25,9436.86531951995,51.5613,51.5766,51.5153,51.5306,9436.8653
2009-10-19 12:55:00,67.24,67.3,67.23,67.3,6051.902759257359,51.523,51.5689,51.5153,51.5689,6051.9028
2009-10-19 13:00:00,67.28,67.28,67.24,67.24,9642.014565596472,51.5536,51.5536,51.523,51.523,9642.0146
2009-10-19 13:05:00,67.24,67.33,67.23,67.27,14155.297979279923,51.523,51.5919,51.5153,51.546,14155.298
2009-10-19 13:10:00,67.26,67.3,67.25,67.25,12308.95476459124,51.5383,51.5689,51.5306,51.5306,12308.9548
2009-10-19 13:15:00,67.25,67.26,67.21,67.21,10462.611549902556,51.5306,51.5383,51.5,51.5,10462.6115
2009-10-19 13:20:00,67.21,67.23,67.12,67.12,10872.910042055595,51.5,51.5153,51.431,51.431,10872.91
2009-10-19 13:25:00,67.12,67.2,67.11,67.18,15181.044209662528,51.431,51.4923,51.4234,51.477,15181.0442
2009-10-19 13:30:00,67.17,67.19,67.13,67.13,8821.417581290389,51.4693,51.4847,51.4387,51.4387,8821.4176
2009-10-19 13:35:00,67.14,67.27,67.14,67.22,15591.34270181557,51.4463,51.546,51.4463,51.5076,15591.3427
2009-10-19 13:40:00,67.22,67.27,67.19,67.2,10975.484665093856,51.5076,51.546,51.4847,51.4923,10975.4847
2009-10-19 13:45:00,67.2,67.21,67.18,67.2,9642.014565596472,51.4923,51.5,51.477,51.4923,9642.0146
2009-10-19 13:50:00,67.2,67.26,67.2,67.26,14052.723356241666,51.4923,51.5383,51.4923,51.5383,14052.7234
2009-10-19 13:55:00,67.26,67.32,67.24,67.24,18873.7306390399,51.5383,51.5843,51.523,51.523,18873.7306
2009-10-19 14:00:00,67.24,67.26,67.21,67.24,9847.163811672992,51.523,51.5383,51.5,51.523,9847.1638
2009-10-19 14:05:00,67.25,67.27,67.21,67.24,15693.91732485383,51.5306,51.546,51.5,51.523,15693.9173
2009-10-19 14:10:00,67.23,67.26,67.2,67.24,14975.894963586008,51.5153,51.5383,51.4923,51.523,14975.895
2009-10-19 14:15:00,67.24,67.27,67.21,67.21,13539.850241050364,51.523,51.546,51.5,51.5,13539.8502
2009-10-19 14:20:00,67.22,67.25,67.19,67.22,12001.23089547646,51.5076,51.5306,51.4847,51.5076,12001.2309
2009-10-19 14:25:00,67.23,67.25,67.09,67.1,25028.20802133552,51.5153,51.5306,51.408,51.4157,25028.208
2009-10-19 14:30:00,67.1,67.11,67.07,67.09,22053.54395322597,51.4157,51.4234,51.3927,51.408,22053.544
2009-10-19 14:35:00,67.09,67.12,67.07,67.12,14155.297979279923,51.408,51.431,51.3927,51.431,14155.298
2009-10-19 14:40:00,67.11,67.18,67.11,67.16,22463.84244537901,51.4234,51.477,51.4234,51.4617,22463.8424
2009-10-19 14:45:00,67.17,67.17,67.09,67.11,26156.528874756383,51.4693,51.4693,51.408,51.4234,26156.5289
2009-10-19 14:50:00,67.12,67.15,67.11,67.15,12616.67863370602,51.431,51.454,51.4234,51.454,12616.6786
2009-10-19 14:55:00,67.14,67.2,67.14,67.15,11385.783157246897,51.4463,51.4923,51.4463,51.454,11385.7832
2009-10-19 15:00:00,67.14,67.14,67.07,67.14,34157.34947174069,51.4463,51.4463,51.3927,51.4463,34157.3495
2009-10-19 15:05:00,67.13,67.18,67.13,67.17,10052.313057749512,51.4387,51.477,51.4387,51.4693,10052.3131
2009-10-19 15:10:00,67.17,67.27,67.17,67.27,11898.656272438198,51.4693,51.546,51.4693,51.546,11898.6563
2009-10-19 15:15:00,67.26,67.26,67.15,67.15,21745.82008411119,51.5383,51.5383,51.454,51.454,21745.8201
2009-10-19 15:20:00,67.15,67.17,67.11,67.12,15899.06657093035,51.454,51.4693,51.4234,51.431,15899.0666
2009-10-19 15:25:00,67.11,67.11,67.07,67.09,17847.984408657296,51.4234,51.4234,51.3927,51.408,17847.9844
2009-10-19 15:30:00,67.08,67.12,67.08,67.11,17437.685916504255,51.4004,51.431,51.4004,51.4234,17437.6859
2009-10-19 15:35:00,67.1,67.16,67.1,67.12,18258.28290081034,51.4157,51.4617,51.4157,51.431,18258.2829
2009-10-19 15:40:00,67.12,67.16,67.11,67.14,30772.386911478097,51.431,51.4617,51.4234,51.4463,30772.3869
2009-10-19 15:45:00,67.13,67.17,67.12,67.15,27284.849728177247,51.4387,51.4693,51.431,51.454,27284.8497
2009-10-19 15:50:00,67.15,67.18,67.14,67.18,30669.81228843984,51.454,51.477,51.4463,51.477,30669.8123
2009-10-19 15:55:00,67.18,67.19,67.13,67.17,65647.75874448661,51.477,51.4847,51.4387,51.4693,65647.7587
2009-10-20 09:30:00,66.83,67.07,66.61,66.63,28618.31982767464,51.2088,51.3927,51.0402,51.0556,28618.3198
2009-10-20 09:35:00,66.6,66.95,66.49,66.94,35901.11806339111,51.0326,51.3008,50.9483,51.2931,35901.1181
2009-10-20 09:40:00,66.95,67.05,66.86,66.93,25438.506513488563,51.3008,51.3774,51.2318,51.2854,25438.5065
2009-10-20 09:45:00,66.88,66.91,66.78,66.86,22976.71556057032,51.2471,51.2701,51.1705,51.2318,22976.7156
2009-10-20 09:50:00,66.88,66.97,66.81,66.95,12514.10401066776,51.2471,51.3161,51.1935,51.3008,12514.104
2009-10-20 09:55:00,66.95,67.0,66.68,66.68,26361.678120832905,51.3008,51.3391,51.0939,51.0939,26361.6781
2009-10-20 10:00:00,66.68,66.79,66.61,66.61,22976.71556057032,51.0939,51.1782,51.0402,51.0402,22976.7156
2009-10-20 10:05:00,66.6,66.62,66.51,66.55,22156.11857626423,51.0326,51.0479,50.9636,50.9943,22156.1186
2009-10-20 10:10:00,66.55,66.67,66.49,66.66,19489.17837726946,50.9943,51.0862,50.9483,51.0785,19489.1784
2009-10-20 10:15:00,66.69,66.69,66.56,66.63,24207.61103702944,51.1015,51.1015,51.0019,51.0556,24207.611
2009-10-20 10:20:00,66.64,66.78,66.63,66.74,8616.268335213868,51.0632,51.1705,51.0556,51.1398,8616.2683
2009-10-20 10:25:00,66.74,66.74,66.59,66.65,28413.17058159811,51.1398,51.1398,51.0249,51.0709,28413.1706
2009-10-20 10:30:00,66.65,66.69,66.56,66.69,24412.76028310596,51.0709,51.1015,51.0019,51.1015,24412.7603
2009-10-20 10:35:00,66.67,66.72,66.59,66.62,19181.45450815468,51.0862,51.1245,51.0249,51.0479,19181.4545
2009-10-20 10:40:00,66.61,66.63,66.52,66.56,18463.43214688686,51.0402,51.0556,50.9713,51.0019,18463.4321
2009-10-20 10:45:00,66.56,66.62,66.47,66.47,23284.43942968509,51.0019,51.0479,50.933,50.933,23284.4394
2009-10-20 10:50:00,66.48,66.55,66.47,66.49,13744.999487126885,50.9406,50.9943,50.933,50.9483,13744.9995
2009-10-20 10:55:00,66.49,66.54,66.41,66.53,15386.193455739049,50.9483,50.9866,50.887,50.9789,15386.1935
2009-10-20 11:00:00,66.55,66.58,66.48,66.53,20720.073853728587,50.9943,51.0172,50.9406,50.9789,20720.0739
2009-10-20 11:05:00,66.53,66.57,66.4,66.44,30669.81228843984,50.9789,51.0096,50.8793,50.91,30669.8123
2009-10-20 11:10:00,66.45,66.51,66.39,66.47,28105.44671248333,50.9176,50.9636,50.8716,50.933,28105.4467
2009-10-20 11:15:00,66.44,66.45,66.4,66.42,17437.685916504255,50.91,50.9176,50.8793,50.8946,17437.6859
2009-10-20 11:20:00,66.42,66.51,66.42,66.47,15796.491947892093,50.8946,50.9636,50.8946,50.933,15796.4919
2009-10-20 11:25:00,66.49,66.49,66.4,66.42,13847.574110165144,50.9483,50.9483,50.8793,50.8946,13847.5741
2009-10-20 11:30:00,66.44,66.44,66.39,66.4,29951.789927172016,50.91,50.91,50.8716,50.8793,29951.7899
2009-10-20 11:35:00,66.4,66.41,66.29,66.29,36926.86429377372,50.8793,50.887,50.795,50.795,36926.8643
2009-10-20 11:40:00,66.29,66.31,66.22,66.29,20822.648476766848,50.795,50.8103,50.7414,50.795,20822.6485
2009-10-20 11:45:00,66.3,66.36,66.26,66.33,12719.25325674428,50.8027,50.8487,50.772,50.8257,12719.2533
2009-10-20 11:50:00,66.33,66.34,66.22,66.23,9642.014565596472,50.8257,50.8333,50.7414,50.749,9642.0146
2009-10-20 11:55:00,66.25,66.25,66.15,66.15,10360.036926864292,50.7644,50.7644,50.6877,50.6877,10360.0369
2009-10-20 12:00:00,66.15,66.18,66.09,66.12,22361.26782234076,50.6877,50.7107,50.6418,50.6648,22361.2678
2009-10-20 12:05:00,66.13,66.14,66.05,66.06,17027.387424351215,50.6724,50.6801,50.6111,50.6188,17027.3874
2009-10-20 12:10:00,66.06,66.1,66.05,66.08,10154.887680787771,50.6188,50.6494,50.6111,50.6341,10154.8877
2009-10-20 12:15:00,66.06,66.07,66.01,66.03,22668.99169145553,50.6188,50.6264,50.5805,50.5958,22668.9917
2009-10-20 12:20:00,66.05,66.1,65.93,65.97,25951.379628679864,50.6111,50.6494,50.5192,50.5498,25951.3796
2009-10-20 12:25:00,65.98,66.09,65.96,66.05,25951.379628679864,50.5575,50.6418,50.5422,50.6111,25951.3796
2009-10-20 12:30:00,66.05,66.07,65.91,65.92,42055.59544568673,50.6111,50.6264,50.5038,50.5115,42055.5954
2009-10-20 12:35:00,65.92,65.97,65.87,65.93,26361.678120832905,50.5115,50.5498,50.4732,50.5192,26361.6781
2009-10-20 12:40:00,65.93,66.01,65.9,65.92,16001.641193968611,50.5192,50.5805,50.4962,50.5115,16001.6412
2009-10-20 12:45:00,65.92,65.95,65.86,65.86,12616.67863370602,50.5115,50.5345,50.4655,50.4655,12616.6786
2009-10-20 12:50:00,65.87,65.92,65.86,65.89,39183.506000615445,50.4732,50.5115,50.4655,50.4885,39183.506
2009-10-20 12:55:00,65.89,65.89,65.83,65.83,27695.148220330288,50.4885,50.4885,50.4425,50.4425,27695.1482
2009-10-20 13:00:00,65.84,65.88,65.82,65.85,35901.11806339111,50.4502,50.4809,50.4349,50.4579,35901.1181
2009-10-20 13:05:00,65.86,65.96,65.86,65.95,17950.559031695557,50.4655,50.5422,50.4655,50.5345,17950.559
2009-10-20 13:10:00,65.94,66.03,65.93,66.02,11078.059288132115,50.5268,50.5958,50.5192,50.5881,11078.0593
2009-10-20 13:15:00,66.01,66.04,65.94,65.95,17335.111293465994,50.5805,50.6035,50.5268,50.5345,17335.1113
2009-10-20 13:20:00,65.95,65.97,65.89,65.89,13744.999487126885,50.5345,50.5498,50.4885,50.4885,13744.9995
2009-10-20 13:25:00,65.89,65.97,65.86,65.96,17745.40978561904,50.4885,50.5498,50.4655,50.5422,17745.4098
2009-10-20 13:30:00,65.96,65.99,65.92,65.95,17950.559031695557,50.5422,50.5651,50.5115,50.5345,17950.559
2009-10-20 13:35:00,65.95,65.96,65.84,65.88,18155.70827777208,50.5345,50.5422,50.4502,50.4809,18155.7083
2009-10-20 13:40:00,65.88,65.94,65.88,65.94,8308.544466099087,50.4809,50.5268,50.4809,50.5268,8308.5445
2009-10-20 13:45:00,65.94,65.95,65.9,65.93,12206.38014155298,50.5268,50.5345,50.4962,50.5192,12206.3801
2009-10-20 13:50:00,65.92,65.92,65.86,65.86,11693.507026361678,50.5115,50.5115,50.4655,50.4655,11693.507
2009-10-20 13:55:00,65.86,65.96,65.86,65.89,22258.69319930249,50.4655,50.5422,50.4655,50.4885,22258.6932
2009-10-20 14:00:00,65.89,65.93,65.83,65.89,17540.260539542516,50.4885,50.5192,50.4425,50.4885,17540.2605
2009-10-20 14:05:00,65.89,65.97,65.88,65.91,14565.596471432968,50.4885,50.5498,50.4809,50.5038,14565.5965
2009-10-20 14:10:00,65.9,65.97,65.9,65.97,9334.29069648169,50.4962,50.5498,50.4962,50.5498,9334.2907
2009-10-20 14:15:00,65.97,66.01,65.88,65.91,28720.89445071289,50.5498,50.5805,50.4809,50.5038,28720.8945
2009-10-20 14:20:00,65.91,65.93,65.87,65.87,17642.835162580777,50.5038,50.5192,50.4732,50.4732,17642.8352
2009-10-20 14:25:00,65.87,65.89,65.84,65.85,12411.5293876295,50.4732,50.4885,50.4502,50.4579,12411.5294
2009-10-20 14:30:00,65.85,65.86,65.81,65.85,22258.69319930249,50.4579,50.4655,50.4272,50.4579,22258.6932
2009-10-20 14:35:00,65.85,65.88,65.83,65.87,21232.94696891989,50.4579,50.4809,50.4425,50.4732,21232.947
2009-10-20 14:40:00,65.87,65.96,65.85,65.93,18463.43214688686,50.4732,50.5422,50.4579,50.5192,18463.4321
2009-10-20 14:45:00,65.93,65.96,65.83,65.83,21027.797722843367,50.5192,50.5422,50.4425,50.4425,21027.7977
2009-10-20 14:50:00,65.83,65.86,65.83,65.85,20207.200738537285,50.4425,50.4655,50.4425,50.4579,20207.2007
2009-10-20 14:55:00,65.85,65.95,65.84,65.95,16104.215817006872,50.4579,50.5345,50.4502,50.5345,16104.2158
2009-10-20 15:00:00,65.96,66.01,65.87,65.88,28208.02133552159,50.5422,50.5805,50.4732,50.4809,28208.0213
2009-10-20 15:05:00,65.88,65.92,65.84,65.84,25643.65575956508,50.4809,50.5115,50.4502,50.4502,25643.6558
2009-10-20 15:10:00,65.84,65.84,65.79,65.82,32003.282387937223,50.4502,50.4502,50.4119,50.4349,32003.2824
2009-10-20 15:15:00,65.82,65.83,65.75,65.75,54979.99794850754,50.4349,50.4425,50.3812,50.3812,54979.9979
2009-10-20 15:20:00,65.76,65.82,65.74,65.81,75597.49717919786,50.3889,50.4349,50.3736,50.4272,75597.4972
2009-10-20 15:25:00,65.82,65.82,65.79,65.81,70161.04215817006,50.4349,50.4349,50.4119,50.4272,70161.0422
2009-10-20 15:30:00,65.81,65.84,65.78,65.81,70776.48989639962,50.4272,50.4502,50.4042,50.4272,70776.4899
2009-10-20 15:35:00,65.8,65.82,65.8,65.81,39696.37911580675,50.4196,50.4349,50.4196,50.4272,39696.3791
2009-10-20 15:40:00,65.81,65.81,65.77,65.81,87906.4519437891,50.4272,50.4272,50.3966,50.4272,87906.4519
2009-10-20 15:45:00,65.81,65.82,65.78,65.81,76828.392655657,50.4272,50.4349,50.4042,50.4272,76828.3927
2009-10-20 15:50:00,65.81,65.82,65.79,65.81,140834.95743153142,50.4272,50.4349,50.4119,50.4272,140834.9574
2009-10-20 15:55:00,65.81,65.84,65.8,65.83,215919.581495538,50.4272,50.4502,50.4196,50.4425,215919.5815
2009-10-21 09:30:00,66.28,66.44,65.66,66.39,32105.857010975484,50.7874,50.91,50.3123,50.8716,32105.857
2009-10-21 09:35:00,66.38,66.38,66.04,66.2,20002.051492460763,50.864,50.864,50.6035,50.7261,20002.0515
2009-10-21 09:40:00,66.21,66.31,66.07,66.31,24823.058775259,50.7337,50.8103,50.6264,50.8103,24823.0588
2009-10-21 09:45:00,66.34,66.37,66.27,66.34,12719.25325674428,50.8333,50.8563,50.7797,50.8333,12719.2533
2009-10-21 09:50:00,66.33,66.56,66.32,66.45,26361.678120832905,50.8257,51.0019,50.818,50.9176,26361.6781
2009-10-21 09:55:00,66.45,66.57,66.42,66.57,12206.38014155298,50.9176,51.0096,50.8946,51.0096,12206.3801
2009-10-21 10:00:00,66.57,66.78,66.57,66.78,18360.8575238486,51.0096,51.1705,51.0096,51.1705,18360.8575
2009-10-21 10:05:00,66.77,66.82,66.64,66.78,23079.290183608573,51.1628,51.2011,51.0632,51.1705,23079.2902
2009-10-21 10:10:00,66.78,66.8,66.6,66.61,19181.45450815468,51.1705,51.1858,51.0326,51.0402,19181.4545
2009-10-21 10:15:00,66.61,66.65,66.46,66.49,12924.402502820802,51.0402,51.0709,50.9253,50.9483,12924.4025
2009-10-21 10:20:00,66.5,66.53,66.42,66.45,13950.148733203405,50.9559,50.9789,50.8946,50.9176,13950.1487
2009-10-21 10:25:00,66.47,66.59,66.44,66.47,14052.723356241666,50.933,51.0249,50.91,50.933,14052.7234
2009-10-21 10:30:00,66.47,66.49,66.36,66.39,23079.290183608573,50.933,50.9483,50.8487,50.8716,23079.2902
2009-10-21 10:35:00,66.37,66.43,66.27,66.3,52005.33388039799,50.8563,50.9023,50.7797,50.8027,52005.3339
2009-10-21 10:40:00,66.33,66.38,66.3,66.31,34772.79720997025,50.8257,50.864,50.8027,50.8103,34772.7972
2009-10-21 10:45:00,66.32,66.36,66.14,66.19,51389.88614216843,50.818,50.8487,50.6801,50.7184,51389.8861
2009-10-21 10:50:00,66.2,66.22,66.13,66.18,38465.48363934762,50.7261,50.7414,50.6724,50.7107,38465.4836
2009-10-21 10:55:00,66.18,66.21,66.16,66.18,10462.611549902556,50.7107,50.7337,50.6954,50.7107,10462.6115
2009-10-21 11:00:00,66.19,66.2,66.17,66.17,12001.23089547646,50.7184,50.7261,50.7031,50.7031,12001.2309
2009-10-21 11:05:00,66.18,66.19,66.14,66.16,10975.484665093856,50.7107,50.7184,50.6801,50.6954,10975.4847
2009-10-21 11:10:00,66.15,66.15,66.05,66.08,19694.327623345984,50.6877,50.6877,50.6111,50.6341,19694.3276
2009-10-21 11:15:00,66.08,66.12,66.04,66.04,26259.103497794644,50.6341,50.6648,50.6035,50.6035,26259.1035
2009-10-21 11:20:00,66.04,66.04,65.93,65.96,17335.111293465994,50.6035,50.6035,50.5192,50.5422,17335.1113
2009-10-21 11:25:00,65.96,65.97,65.92,65.94,26361.678120832905,50.5422,50.5498,50.5115,50.5268,26361.6781
2009-10-21 11:30:00,65.94,65.95,65.9,65.91,26874.551236024206,50.5268,50.5345,50.4962,50.5038,26874.5512
2009-10-21 11:35:00,65.91,65.92,65.81,65.83,44004.51328341368,50.5038,50.5115,50.4272,50.4425,44004.5133
2009-10-21 11:40:00,65.84,65.86,65.81,65.85,46671.45348240845,50.4502,50.4655,50.4272,50.4579,46671.4535
2009-10-21 11:45:00,65.84,65.88,65.82,65.84,29541.491435018976,50.4502,50.4809,50.4349,50.4502,29541.4914
2009-10-21 11:50:00,65.84,65.92,65.83,65.9,49133.2444353267,50.4502,50.5115,50.4425,50.4962,49133.2444
2009-10-21 11:55:00,65.9,65.96,65.9,65.95,14360.447225356444,50.4962,50.5422,50.4962,50.5345,14360.4472
2009-10-21 12:00:00,65.94,65.95,65.87,65.87,10462.611549902556,50.5268,50.5345,50.4732,50.4732,10462.6115
2009-10-21 12:05:00,65.87,65.95,65.85,65.93,18668.58139296338,50.4732,50.5345,50.4579,50.5192,18668.5814
2009-10-21 12:10:00,65.93,65.99,65.9,65.99,13539.850241050364,50.5192,50.5651,50.4962,50.5651,13539.8502
2009-10-21 12:15:00,65.96,66.02,65.94,65.97,20104.626115499024,50.5422,50.5881,50.5268,50.5498,20104.6261
2009-10-21 12:20:00,65.95,65.97,65.92,65.94,9129.14145040517,50.5345,50.5498,50.5115,50.5268,9129.1415
2009-10-21 12:25:00,65.95,65.95,65.93,65.95,6667.350497486921,50.5345,50.5345,50.5192,50.5345,6667.3505
2009-10-21 12:30:00,65.95,65.95,65.86,65.87,15899.06657093035,50.5345,50.5345,50.4655,50.4732,15899.0666
2009-10-21 12:35:00,65.88,65.92,65.84,65.89,31592.983895784186,50.4809,50.5115,50.4502,50.4885,31592.9839
2009-10-21 12:40:00,65.9,65.95,65.88,65.93,36926.86429377372,50.4962,50.5345,50.4809,50.5192,36926.8643
2009-10-21 12:45:00,65.92,65.94,65.88,65.93,9129.14145040517,50.5115,50.5268,50.4809,50.5192,9129.1415
2009-10-21 12:50:00,65.91,65.97,65.9,65.93,14668.171094471229,50.5038,50.5498,50.4962,50.5192,14668.1711
2009-10-21 12:55:00,65.92,65.98,65.92,65.96,11590.932403323415,50.5115,50.5575,50.5115,50.5422,11590.9324
2009-10-21 13:00:00,65.95,65.97,65.89,65.91,23489.588675761617,50.5345,50.5498,50.4885,50.5038,23489.5887
2009-10-21 13:05:00,65.93,65.95,65.89,65.89,8513.693712175607,50.5192,50.5345,50.4885,50.4885,8513.6937
2009-10-21 13:10:00,65.89,65.96,65.89,65.96,20514.924607652065,50.4885,50.5422,50.4885,50.5422,20514.9246
2009-10-21 13:15:00,65.95,65.96,65.87,65.9,13437.275618012103,50.5345,50.5422,50.4732,50.4962,13437.2756
2009-10-21 13:20:00,65.91,65.94,65.89,65.94,10667.760795979077,50.5038,50.5268,50.4885,50.5268,10667.7608
2009-10-21 13:25:00,65.94,65.94,65.92,65.93,4821.007282798236,50.5268,50.5268,50.5115,50.5192,4821.0073
2009-10-21 13:30:00,65.92,65.93,65.84,65.84,13950.148733203405,50.5115,50.5192,50.4502,50.4502,13950.1487
2009-10-21 13:35:00,65.86,65.97,65.84,65.91,18155.70827777208,50.4655,50.5498,50.4502,50.5038,18155.7083
2009-10-21 13:40:00,65.92,65.94,65.9,65.91,8000.820596984306,50.5115,50.5268,50.4962,50.5038,8000.8206
2009-10-21 13:45:00,65.91,65.93,65.89,65.9,12308.95476459124,50.5038,50.5192,50.4885,50.4962,12308.9548
2009-10-21 13:50:00,65.91,65.95,65.9,65.91,18873.7306390399,50.5038,50.5345,50.4962,50.5038,18873.7306
2009-10-21 13:55:00,65.91,65.97,65.9,65.95,20002.051492460763,50.5038,50.5498,50.4962,50.5345,20002.0515
2009-10-21 14:00:00,65.94,65.94,65.86,65.88,14770.745717509488,50.5268,50.5268,50.4655,50.4809,14770.7457
2009-10-21 14:05:00,65.87,65.94,65.87,65.94,12821.82787978254,50.4732,50.5268,50.4732,50.5268,12821.8279
2009-10-21 14:10:00,65.92,65.96,65.9,65.95,10257.462303826032,50.5115,50.5422,50.4962,50.5345,10257.4623
2009-10-21 14:15:00,65.95,65.96,65.88,65.91,26669.401989947684,50.5345,50.5422,50.4809,50.5038,26669.402
2009-10-21 14:20:00,65.89,65.91,65.83,65.91,18155.70827777208,50.4885,50.5038,50.4425,50.5038,18155.7083
2009-10-21 14:25:00,65.9,65.95,65.87,65.9,13539.850241050364,50.4962,50.5345,50.4732,50.4962,13539.8502
2009-10-21 14:30:00,65.89,65.95,65.83,65.83,14975.894963586008,50.4885,50.5345,50.4425,50.4425,14975.895
2009-10-21 14:35:00,65.84,65.88,65.82,65.83,17129.962047389476,50.4502,50.4809,50.4349,50.4425,17129.962
2009-10-21 14:40:00,65.83,65.87,65.83,65.83,16617.088932198174,50.4425,50.4732,50.4425,50.4425,16617.0889
2009-10-21 14:45:00,65.83,65.9,65.83,65.9,18566.00676992512,50.4425,50.4962,50.4425,50.4962,18566.0068
2009-10-21 14:50:00,65.9,65.91,65.84,65.88,16924.812801312954,50.4962,50.5038,50.4502,50.4809,16924.8128
2009-10-21 14:55:00,65.9,65.91,65.86,65.9,13847.574110165144,50.4962,50.5038,50.4655,50.4962,13847.5741
2009-10-21 15:00:00,65.9,65.91,65.85,65.88,21848.39470714945,50.4962,50.5038,50.4579,50.4809,21848.3947
2009-10-21 15:05:00,65.87,65.91,65.84,65.87,25028.20802133552,50.4732,50.5038,50.4502,50.4732,25028.208
2009-10-21 15:10:00,65.87,65.94,65.86,65.93,29233.767565904192,50.4732,50.5268,50.4655,50.5192,29233.7676
2009-10-21 15:15:00,65.94,65.95,65.85,65.88,40106.67760795979,50.5268,50.5345,50.4579,50.4809,40106.6776
2009-10-21 15:20:00,65.88,65.88,65.68,65.79,83495.7431531439,50.4809,50.4809,50.3276,50.4119,83495.7432
2009-10-21 15:25:00,65.8,65.84,65.77,65.82,42055.59544568673,50.4196,50.4502,50.3966,50.4349,42055.5954
2009-10-21 15:30:00,65.81,65.83,65.71,65.81,99702.53359318904,50.4272,50.4425,50.3506,50.4272,99702.5336
2009-10-21 15:35:00,65.82,65.83,65.7,65.83,98471.63811672993,50.4349,50.4425,50.3429,50.4425,98471.6381
2009-10-21 15:40:00,65.83,65.83,65.77,65.81,102779.77228433684,50.4425,50.4425,50.3966,50.4272,102779.7723
2009-10-21 15:45:00,65.81,65.87,65.8,65.81,59493.28136219099,50.4272,50.4732,50.4196,50.4272,59493.2814
2009-10-21 15:50:00,65.81,65.84,65.78,65.81,99292.235101036,50.4272,50.4502,50.4042,50.4272,99292.2351
2009-10-21 15:55:00,65.81,65.83,65.78,65.79,165863.16545286696,50.4272,50.4425,50.4042,50.4119,165863.1655
2009-10-22 09:30:00,65.78,66.17,65.57,65.81,54261.97558723972,50.4042,50.7031,50.2433,50.4272,54261.9756
2009-10-22 09:35:00,65.81,65.81,65.51,65.79,30464.66304236332,50.4272,50.4272,50.1973,50.4119,30464.663
2009-10-22 09:40:00,65.79,65.94,65.69,65.8,23387.01405272336,50.4119,50.5268,50.3353,50.4196,23387.0141
2009-10-22 09:45:00,65.77,65.83,65.77,65.83,26156.528874756383,50.3966,50.4425,50.3966,50.4425,26156.5289
2009-10-22 09:50:00,65.83,66.1,65.8,65.83,56928.91578623448,50.4425,50.6494,50.4196,50.4425,56928.9158
2009-10-22 09:55:00,65.82,65.89,65.75,65.86,25951.379628679864,50.4349,50.4885,50.3812,50.4655,25951.3796
2009-10-22 10:00:00,65.85,65.94,65.71,65.83,34054.77484870243,50.4579,50.5268,50.3506,50.4425,34054.7748
2009-10-22 10:05:00,65.83,65.94,65.76,65.76,30669.81228843984,50.4425,50.5268,50.3889,50.3889,30669.8123
2009-10-22 10:10:00,65.75,65.89,65.72,65.89,11693.507026361678,50.3812,50.4885,50.3583,50.4885,11693.507
2009-10-22 10:15:00,65.89,65.98,65.75,65.78,18360.8575238486,50.4885,50.5575,50.3812,50.4042,18360.8575
2009-10-22 10:20:00,65.81,65.9,65.78,65.86,17232.536670427737,50.4272,50.4962,50.4042,50.4655,17232.5367
2009-10-22 10:25:00,65.9,65.9,65.76,65.79,19489.17837726946,50.4962,50.4962,50.3889,50.4119,19489.1784
2009-10-22 10:30:00,65.8,65.89,65.78,65.86,20514.924607652065,50.4196,50.4885,50.4042,50.4655,20514.9246
2009-10-22 10:35:00,65.86,66.05,65.84,65.97,22976.71556057032,50.4655,50.6111,50.4502,50.5498,22976.7156
2009-10-22 10:40:00,65.98,66.09,65.97,66.02,18566.00676992512,50.5575,50.6418,50.5498,50.5881,18566.0068
2009-10-22 10:45:00,66.01,66.03,65.82,65.83,23489.588675761617,50.5805,50.5958,50.4349,50.4425,23489.5887
2009-10-22 10:50:00,65.81,66.01,65.81,65.99,18668.58139296338,50.4272,50.5805,50.4272,50.5651,18668.5814
2009-10-22 10:55:00,65.98,66.08,65.92,65.95,16309.365063083393,50.5575,50.6341,50.5115,50.5345,16309.3651
2009-10-22 11:00:00,65.95,65.98,65.81,65.82,15386.193455739049,50.5345,50.5575,50.4272,50.4349,15386.1935
2009-10-22 11:05:00,65.83,65.91,65.83,65.88,10975.484665093856,50.4425,50.5038,50.4425,50.4809,10975.4847
2009-10-22 11:10:00,65.89,66.05,65.88,66.01,9539.43994255821,50.4885,50.6111,50.4809,50.5805,9539.4399
2009-10-22 11:15:00,65.99,66.04,65.87,65.87,25130.78264437378,50.5651,50.6035,50.4732,50.4732,25130.7826
2009-10-22 11:20:00,65.87,66.07,65.87,66.04,12514.10401066776,50.4732,50.6264,50.4732,50.6035,12514.104
2009-10-22 11:25:00,66.03,66.18,66.03,66.15,9744.58918863473,50.5958,50.7107,50.5958,50.6877,9744.5892
2009-10-22 11:30:00,66.12,66.19,66.1,66.14,17540.260539542516,50.6648,50.7184,50.6494,50.6801,17540.2605
2009-10-22 11:35:00,66.14,66.24,66.12,66.2,7898.245973946045,50.6801,50.7567,50.6648,50.7261,7898.246
2009-10-22 11:40:00,66.2,66.24,66.19,66.23,4205.559544568673,50.7261,50.7567,50.7184,50.749,4205.5595
2009-10-22 11:45:00,66.23,66.26,66.17,66.24,7898.245973946045,50.749,50.772,50.7031,50.7567,7898.246
2009-10-22 11:50:00,66.24,66.24,66.1,66.13,7898.245973946045,50.7567,50.7567,50.6494,50.6724,7898.246
2009-10-22 11:55:00,66.13,66.22,66.11,66.22,7590.522104831264,50.6724,50.7414,50.6571,50.7414,7590.5221
2009-10-22 12:00:00,66.18,66.27,66.18,66.24,11078.059288132115,50.7107,50.7797,50.7107,50.7567,11078.0593
2009-10-22 12:05:00,66.24,66.27,66.22,66.22,6769.925120525182,50.7567,50.7797,50.7414,50.7414,6769.9251
2009-10-22 12:10:00,66.22,66.35,66.22,66.35,20207.200738537285,50.7414,50.841,50.7414,50.841,20207.2007
2009-10-22 12:15:00,66.33,66.34,66.26,66.33,13642.424864088624,50.8257,50.8333,50.772,50.8257,13642.4249
2009-10-22 12:20:00,66.32,66.4,66.3,66.38,12103.80551851472,50.818,50.8793,50.8027,50.864,12103.8055
2009-10-22 12:25:00,66.38,66.43,66.37,66.39,11590.932403323415,50.864,50.9023,50.8563,50.8716,11590.9324
2009-10-22 12:30:00,66.38,66.44,66.35,66.35,8718.842958252128,50.864,50.91,50.841,50.841,8718.843
2009-10-22 12:35:00,66.36,66.39,66.31,66.31,5949.328136219099,50.8487,50.8716,50.8103,50.8103,5949.3281
2009-10-22 12:40:00,66.31,66.37,66.31,66.37,6359.626628372141,50.8103,50.8563,50.8103,50.8563,6359.6266
2009-10-22 12:45:00,66.36,66.44,66.29,66.29,37952.61052415632,50.8487,50.91,50.795,50.795,37952.6105
2009-10-22 12:50:00,66.3,66.32,66.22,66.24,23694.737921838136,50.8027,50.818,50.7414,50.7567,23694.7379
2009-10-22 12:55:00,66.22,66.28,66.2,66.27,13026.977125859064,50.7414,50.7874,50.7261,50.7797,13026.9771
2009-10-22 13:00:00,66.25,66.29,66.25,66.27,6359.626628372141,50.7644,50.795,50.7644,50.7797,6359.6266
2009-10-22 13:05:00,66.28,66.29,66.26,66.28,6462.201251410401,50.7874,50.795,50.772,50.7874,6462.2013
2009-10-22 13:10:00,66.28,66.29,66.25,66.26,2256.6417068417272,50.7874,50.795,50.7644,50.772,2256.6417
2009-10-22 13:15:00,66.25,66.27,66.22,66.27,11898.656272438198,50.7644,50.7797,50.7414,50.7797,11898.6563
2009-10-22 13:20:00,66.25,66.28,66.22,66.22,15796.491947892093,50.7644,50.7874,50.7414,50.7414,15796.4919
2009-10-22 13:25:00,66.23,66.29,66.23,66.28,13539.850241050364,50.749,50.795,50.749,50.7874,13539.8502
2009-10-22 13:30:00,66.28,66.31,66.25,66.27,16206.790440045132,50.7874,50.8103,50.7644,50.7797,16206.7904
2009-10-22 13:35:00,66.26,66.31,66.23,66.24,12411.5293876295,50.772,50.8103,50.749,50.7567,12411.5294
2009-10-22 13:40:00,66.24,66.24,66.17,66.2,9334.29069648169,50.7567,50.7567,50.7031,50.7261,9334.2907
2009-10-22 13:45:00,66.2,66.26,66.17,66.19,15181.044209662528,50.7261,50.772,50.7031,50.7184,15181.0442
2009-10-22 13:50:00,66.19,66.22,66.14,66.14,13437.275618012103,50.7184,50.7414,50.6801,50.6801,13437.2756
2009-10-22 13:55:00,66.12,66.25,66.12,66.25,14155.297979279923,50.6648,50.7644,50.6648,50.7644,14155.298
2009-10-22 14:00:00,66.26,66.29,66.22,66.25,15283.61883270079,50.772,50.795,50.7414,50.7644,15283.6188
2009-10-22 14:05:00,66.26,66.3,66.25,66.29,18463.43214688686,50.772,50.8027,50.7644,50.795,18463.4321
2009-10-22 14:10:00,66.29,66.3,66.25,66.27,23694.737921838136,50.795,50.8027,50.7644,50.7797,23694.7379
2009-10-22 14:15:00,66.28,66.34,66.27,66.34,32003.282387937223,50.7874,50.8333,50.7797,50.8333,32003.2824
2009-10-22 14:20:00,66.33,66.33,66.26,66.27,20309.775361575543,50.8257,50.8257,50.772,50.7797,20309.7754
2009-10-22 14:25:00,66.27,66.29,66.26,66.26,14463.021848394706,50.7797,50.795,50.772,50.772,14463.0218
2009-10-22 14:30:00,66.27,66.29,66.24,66.27,21540.670838034668,50.7797,50.795,50.7567,50.7797,21540.6708
2009-10-22 14:35:00,66.28,66.36,66.27,66.3,22976.71556057032,50.7874,50.8487,50.7797,50.8027,22976.7156
2009-10-22 14:40:00,66.31,66.32,66.25,66.3,15078.46958662427,50.8103,50.818,50.7644,50.8027,15078.4696
2009-10-22 14:45:00,66.31,66.32,66.25,66.31,20104.626115499024,50.8103,50.818,50.7644,50.8103,20104.6261
2009-10-22 14:50:00,66.32,66.5,66.32,66.43,25643.65575956508,50.818,50.9559,50.818,50.9023,25643.6558
2009-10-22 14:55:00,66.45,66.56,66.45,66.56,9847.163811672992,50.9176,51.0019,50.9176,51.0019,9847.1638
2009-10-22 15:00:00,66.54,66.59,66.43,66.59,15078.46958662427,50.9866,51.0249,50.9023,51.0249,15078.4696
2009-10-22 15:05:00,66.59,66.62,66.57,66.58,16206.790440045132,51.0249,51.0479,51.0096,51.0172,16206.7904
2009-10-22 15:10:00,66.59,66.61,66.49,66.5,17027.387424351215,51.0249,51.0402,50.9483,50.9559,17027.3874
2009-10-22 15:15:00,66.52,66.69,66.51,66.67,33541.90173351113,50.9713,51.1015,50.9636,51.0862,33541.9017
2009-10-22 15:20:00,66.66,66.8,66.66,66.8,23489.588675761617,51.0785,51.1858,51.0785,51.1858,23489.5887
2009-10-22 15:25:00,66.78,66.78,66.61,66.65,28413.17058159811,51.1705,51.1705,51.0402,51.0709,28413.1706
2009-10-22 15:30:00,66.65,66.66,66.58,66.6,37850.03590111806,51.0709,51.0785,51.0172,51.0326,37850.0359
2009-10-22 15:35:00,66.59,66.61,66.52,66.57,26156.528874756383,51.0249,51.0402,50.9713,51.0096,26156.5289
2009-10-22 15:40:00,66.57,66.59,66.4,66.41,29746.64068109549,51.0096,51.0249,50.8793,50.887,29746.6407
2009-10-22 15:45:00,66.41,66.43,66.34,66.4,25951.379628679864,50.887,50.9023,50.8333,50.8793,25951.3796
2009-10-22 15:50:00,66.38,66.45,66.32,66.33,32618.730126166785,50.864,50.9176,50.818,50.8257,32618.7301
2009-10-22 15:55:00,66.32,66.36,66.29,66.33,75392.34793312135,50.818,50.8487,50.795,50.8257,75392.3479
2009-10-23 09:30:00,66.81,66.81,66.29,66.35,135295.92778746536,51.1935,51.1935,50.795,50.841,135295.9278
2009-10-23 09:35:00,66.38,66.6,66.33,66.6,16001.641193968611,50.864,51.0326,50.8257,51.0326,16001.6412
2009-10-23 09:40:00,66.64,66.9,66.34,66.65,22053.54395322597,51.0632,51.2624,50.8333,51.0709,22053.544
2009-10-23 09:45:00,66.62,66.63,66.36,66.43,6667.350497486921,51.0479,51.0556,50.8487,50.9023,6667.3505
2009-10-23 09:50:00,66.44,66.64,66.39,66.54,6154.47738229562,50.91,51.0632,50.8716,50.9866,6154.4774
2009-10-23 09:55:00,66.53,66.64,66.39,66.64,8513.693712175607,50.9789,51.0632,50.8716,51.0632,8513.6937
2009-10-23 10:00:00,66.66,66.72,66.49,66.49,33849.62560262591,51.0785,51.1245,50.9483,50.9483,33849.6256
2009-10-23 10:05:00,66.46,66.54,66.38,66.47,20514.924607652065,50.9253,50.9866,50.864,50.933,20514.9246
2009-10-23 10:10:00,66.45,66.49,66.29,66.43,16617.088932198174,50.9176,50.9483,50.795,50.9023,16617.0889
2009-10-23 10:15:00,66.41,66.51,66.32,66.39,7795.671350907785,50.887,50.9636,50.818,50.8716,7795.6714
2009-10-23 10:20:00,66.37,66.38,66.24,66.3,28720.89445071289,50.8563,50.864,50.7567,50.8027,28720.8945
2009-10-23 10:25:00,66.31,66.31,66.22,66.27,9026.566827366907,50.8103,50.8103,50.7414,50.7797,9026.5668
2009-10-23 10:30:00,66.27,66.27,66.18,66.23,18771.15601600164,50.7797,50.7797,50.7107,50.749,18771.156
2009-10-23 10:35:00,66.22,66.23,66.14,66.18,19899.476869422502,50.7414,50.749,50.6801,50.7107,19899.4769
2009-10-23 10:40:00,66.18,66.22,66.17,66.17,14463.021848394706,50.7107,50.7414,50.7031,50.7031,14463.0218
2009-10-23 10:45:00,66.17,66.19,66.12,66.18,13744.999487126885,50.7031,50.7184,50.6648,50.7107,13744.9995
2009-10-23 10:50:00,66.19,66.22,66.04,66.07,17335.111293465994,50.7184,50.7414,50.6035,50.6264,17335.1113
2009-10-23 10:55:00,66.05,66.11,65.96,66.11,10462.611549902556,50.6111,50.6571,50.5422,50.6571,10462.6115
2009-10-23 11:00:00,66.14,66.24,66.07,66.23,16411.939686121652,50.6801,50.7567,50.6264,50.749,16411.9397
2009-10-23 11:05:00,66.23,66.28,66.2,66.2,14463.021848394706,50.749,50.7874,50.7261,50.7261,14463.0218
2009-10-23 11:10:00,66.2,66.2,66.04,66.05,6359.626628372141,50.7261,50.7261,50.6035,50.6111,6359.6266
2009-10-23 11:15:00,66.04,66.05,65.82,65.84,17642.835162580777,50.6035,50.6111,50.4349,50.4502,17642.8352
2009-10-23 11:20:00,65.86,65.99,65.84,65.96,13129.551748897322,50.4655,50.5651,50.4502,50.5422,13129.5517
2009-10-23 11:25:00,65.98,66.05,65.96,66.04,5641.604267104318,50.5575,50.6111,50.5422,50.6035,5641.6043
2009-10-23 11:30:00,66.06,66.09,66.0,66.0,23592.163298799875,50.6188,50.6418,50.5728,50.5728,23592.1633
2009-10-23 11:35:00,66.0,66.01,65.88,65.88,5744.178890142579,50.5728,50.5805,50.4809,50.4809,5744.1789
2009-10-23 11:40:00,65.89,65.9,65.82,65.87,16514.514309159913,50.4885,50.4962,50.4349,50.4732,16514.5143
2009-10-23 11:45:00,65.87,65.98,65.87,65.96,6154.47738229562,50.4732,50.5575,50.4732,50.5422,6154.4774
2009-10-23 11:50:00,65.98,65.99,65.92,65.92,8000.820596984306,50.5575,50.5651,50.5115,50.5115,8000.8206
2009-10-23 11:55:00,65.93,65.95,65.89,65.94,10360.036926864292,50.5192,50.5345,50.4885,50.5268,10360.0369
2009-10-23 12:00:00,65.93,65.97,65.92,65.97,9436.86531951995,50.5192,50.5498,50.5115,50.5498,9436.8653
2009-10-23 12:05:00,65.96,65.97,65.91,65.94,5846.753513180839,50.5422,50.5498,50.5038,50.5268,5846.7535
2009-10-23 12:10:00,65.93,65.94,65.87,65.88,10052.313057749512,50.5192,50.5268,50.4732,50.4809,10052.3131
2009-10-23 12:15:00,65.88,65.92,65.87,65.91,7898.245973946045,50.4809,50.5115,50.4732,50.5038,7898.246
2009-10-23 12:20:00,65.93,65.93,65.83,65.88,12821.82787978254,50.5192,50.5192,50.4425,50.4809,12821.8279
2009-10-23 12:25:00,65.88,65.9,65.82,65.82,13129.551748897322,50.4809,50.4962,50.4349,50.4349,13129.5517
2009-10-23 12:30:00,65.82,65.83,65.8,65.81,23899.887167914658,50.4349,50.4425,50.4196,50.4272,23899.8872
2009-10-23 12:35:00,65.81,65.84,65.78,65.81,34772.79720997025,50.4272,50.4502,50.4042,50.4272,34772.7972
2009-10-23 12:40:00,65.81,65.83,65.79,65.82,87598.72807467432,50.4272,50.4425,50.4119,50.4349,87598.7281
2009-10-23 12:45:00,65.83,65.83,65.8,65.81,129244.025028208,50.4425,50.4425,50.4196,50.4272,129244.025
2009-10-23 12:50:00,65.82,65.89,65.81,65.88,8821.417581290389,50.4349,50.4885,50.4272,50.4809,8821.4176
2009-10-23 12:55:00,65.88,65.91,65.79,65.83,17745.40978561904,50.4809,50.5038,50.4119,50.4425,17745.4098
2009-10-23 13:00:00,65.83,65.85,65.8,65.82,46261.15499025541,50.4425,50.4579,50.4196,50.4349,46261.155
2009-10-23 13:05:00,65.81,65.93,65.79,65.93,34977.946456046775,50.4272,50.5192,50.4119,50.5192,34977.9465
2009-10-23 13:10:00,65.94,65.96,65.92,65.94,29028.61831982768,50.5268,50.5422,50.5115,50.5268,29028.6183
2009-10-23 13:15:00,65.92,65.94,65.86,65.86,28720.89445071289,50.5115,50.5268,50.4655,50.4655,28720.8945
2009-10-23 13:20:00,65.87,65.91,65.81,65.84,16001.641193968611,50.4732,50.5038,50.4272,50.4502,16001.6412
2009-10-23 13:25:00,65.83,65.95,65.83,65.94,10667.760795979077,50.4425,50.5345,50.4425,50.5268,10667.7608
2009-10-23 13:30:00,65.94,65.95,65.78,65.82,65237.46025233357,50.5268,50.5345,50.4042,50.4349,65237.4603
2009-10-23 13:35:00,65.82,65.85,65.79,65.83,44825.11026771976,50.4349,50.4579,50.4119,50.4425,44825.1103
2009-10-23 13:40:00,65.83,65.95,65.83,65.94,11488.357780285158,50.4425,50.5345,50.4425,50.5268,11488.3578
2009-10-23 13:45:00,65.95,65.97,65.88,65.95,34772.79720997025,50.5345,50.5498,50.4809,50.5345,34772.7972
2009-10-23 13:50:00,65.95,65.98,65.89,65.98,19899.476869422502,50.5345,50.5575,50.4885,50.5575,19899.4769
2009-10-23 13:55:00,65.99,65.99,65.92,65.96,13642.424864088624,50.5651,50.5651,50.5115,50.5422,13642.4249
2009-10-23 14:00:00,65.96,65.97,65.89,65.95,13539.850241050364,50.5422,50.5498,50.4885,50.5345,13539.8502
2009-10-23 14:05:00,65.93,65.95,65.87,65.92,26566.827366909427,50.5192,50.5345,50.4732,50.5115,26566.8274
2009-10-23 14:10:00,65.93,65.95,65.92,65.95,5846.753513180839,50.5192,50.5345,50.5115,50.5345,5846.7535
2009-10-23 14:15:00,65.94,65.95,65.9,65.92,10052.313057749512,50.5268,50.5345,50.4962,50.5115,10052.3131
2009-10-23 14:20:00,65.91,65.96,65.89,65.89,20104.626115499024,50.5038,50.5422,50.4885,50.4885,20104.6261
2009-10-23 14:25:00,65.89,65.89,65.83,65.88,17437.685916504255,50.4885,50.4885,50.4425,50.4809,17437.6859
2009-10-23 14:30:00,65.88,65.93,65.85,65.91,21232.94696891989,50.4809,50.5192,50.4579,50.5038,21232.947
2009-10-23 14:35:00,65.91,65.92,65.86,65.87,4102.984921530413,50.5038,50.5115,50.4655,50.4732,4102.9849
2009-10-23 14:40:00,65.86,65.87,65.81,65.83,9744.58918863473,50.4655,50.4732,50.4272,50.4425,9744.5892
2009-10-23 14:45:00,65.83,65.87,65.83,65.84,5949.328136219099,50.4425,50.4732,50.4425,50.4502,5949.3281
2009-10-23 14:50:00,65.85,65.89,65.83,65.85,86470.40722125345,50.4579,50.4885,50.4425,50.4579,86470.4072
2009-10-23 14:55:00,65.86,65.89,65.83,65.88,15488.76807877731,50.4655,50.4885,50.4425,50.4809,15488.7681
2009-10-23 15:00:00,65.89,65.95,65.88,65.91,24002.46179095292,50.4885,50.5345,50.4809,50.5038,24002.4618
2009-10-23 15:05:00,65.91,66.07,65.9,65.98,25233.35726741204,50.5038,50.6264,50.4962,50.5575,25233.3573
2009-10-23 15:10:00,65.98,66.03,65.94,66.03,21335.52159195815,50.5575,50.5958,50.5268,50.5958,21335.5216
2009-10-23 15:15:00,66.03,66.03,65.92,65.98,22258.69319930249,50.5958,50.5958,50.5115,50.5575,22258.6932
2009-10-23 15:20:00,66.01,66.03,65.88,65.9,15796.491947892093,50.5805,50.5958,50.4809,50.4962,15796.4919
2009-10-23 15:25:00,65.9,65.93,65.84,65.9,14052.723356241666,50.4962,50.5192,50.4502,50.4962,14052.7234
2009-10-23 15:30:00,65.92,65.92,65.84,65.89,19694.327623345984,50.5115,50.5115,50.4502,50.4885,19694.3276
2009-10-23 15:35:00,65.89,65.95,65.82,65.85,32003.282387937223,50.4885,50.5345,50.4349,50.4579,32003.2824
2009-10-23 15:40:00,65.84,65.95,65.84,65.91,34362.49871781721,50.4502,50.5345,50.4502,50.5038,34362.4987
2009-10-23 15:45:00,65.95,65.97,65.89,65.94,29438.916811980715,50.5345,50.5498,50.4885,50.5268,29438.9168
2009-10-23 15:50:00,65.94,65.94,65.87,65.91,61237.049953841415,50.5268,50.5268,50.4732,50.5038,61237.05
2009-10-23 15:55:00,65.91,65.93,65.8,65.81,111601.18986562724,50.5038,50.5192,50.4196,50.4272,111601.1899
2009-10-26 09:30:00,65.8,65.88,65.66,65.77,27182.275105138982,50.4196,50.4809,50.3123,50.3966,27182.2751
2009-10-26 09:35:00,65.72,65.75,65.42,65.61,65852.90799056314,50.3583,50.3812,50.1284,50.274,65852.908
2009-10-26 09:40:00,65.58,65.74,65.36,65.74,24105.036413991176,50.251,50.3736,50.0824,50.3736,24105.0364
2009-10-26 09:45:00,65.74,66.0,65.69,65.78,32413.580880090263,50.3736,50.5728,50.3353,50.4042,32413.5809
2009-10-26 09:50:00,65.81,65.95,65.75,65.81,37747.4612780798,50.4272,50.5345,50.3812,50.4272,37747.4613
2009-10-26 09:55:00,65.83,65.91,65.76,65.78,14257.872602318186,50.4425,50.5038,50.3889,50.4042,14257.8726
2009-10-26 10:00:00,65.77,65.9,65.77,65.88,25848.805005641603,50.3966,50.4962,50.3966,50.4809,25848.805
2009-10-26 10:05:00,65.88,65.91,65.83,65.91,29644.06605805724,50.4809,50.5038,50.4425,50.5038,29644.0661
2009-10-26 10:10:00,65.9,65.94,65.89,65.92,19591.753000307723,50.4962,50.5268,50.4885,50.5115,19591.753
2009-10-26 10:15:00,65.92,65.95,65.86,65.95,25951.379628679864,50.5115,50.5345,50.4655,50.5345,25951.3796
2009-10-26 10:20:00,65.95,65.96,65.86,65.88,24002.46179095292,50.5345,50.5422,50.4655,50.4809,24002.4618
2009-10-26 10:25:00,65.88,65.92,65.83,65.85,20104.626115499024,50.4809,50.5115,50.4425,50.4579,20104.6261
2009-10-26 10:30:00,65.85,65.9,65.81,65.87,19078.87988511642,50.4579,50.4962,50.4272,50.4732,19078.8799
2009-10-26 10:35:00,65.89,65.94,65.87,65.91,43183.9162991076,50.4885,50.5268,50.4732,50.5038,43183.9163
2009-10-26 10:40:00,65.9,65.94,65.88,65.92,28310.59595855985,50.4962,50.5268,50.4809,50.5115,28310.596
2009-10-26 10:45:00,65.92,65.93,65.85,65.85,22463.84244537901,50.5115,50.5192,50.4579,50.4579,22463.8424
2009-10-26 10:50:00,65.85,65.91,65.83,65.91,13232.126371935585,50.4579,50.5038,50.4425,50.5038,13232.1264
2009-10-26 10:55:00,65.91,65.96,65.89,65.95,32926.45399528157,50.5038,50.5422,50.4885,50.5345,32926.454
2009-10-26 11:00:00,65.96,65.97,65.89,65.92,22771.5663144938,50.5422,50.5498,50.4885,50.5115,22771.5663
2009-10-26 11:05:00,65.91,65.97,65.91,65.95,30259.5137962868,50.5038,50.5498,50.5038,50.5345,30259.5138
2009-10-26 11:10:00,65.96,65.99,65.83,65.83,13129.551748897322,50.5422,50.5651,50.4425,50.4425,13129.5517
2009-10-26 11:15:00,65.83,65.89,65.79,65.87,22874.14093753205,50.4425,50.4885,50.4119,50.4732,22874.1409
2009-10-26 11:20:00,65.88,65.9,65.86,65.86,16514.514309159913,50.4809,50.4962,50.4655,50.4655,16514.5143
2009-10-26 11:25:00,65.86,65.9,65.82,65.82,27182.275105138982,50.4655,50.4962,50.4349,50.4349,27182.2751
2009-10-26 11:30:00,65.81,65.82,65.66,65.71,80213.35521591958,50.4272,50.4349,50.3123,50.3506,80213.3552
2009-10-26 11:35:00,65.7,65.84,65.51,65.81,54159.40096420146,50.3429,50.4502,50.1973,50.4272,54159.401
2009-10-26 11:40:00,65.81,65.83,65.73,65.73,19694.327623345984,50.4272,50.4425,50.3659,50.3659,19694.3276
2009-10-26 11:45:00,65.71,65.84,65.71,65.75,20104.626115499024,50.3506,50.4502,50.3506,50.3812,20104.6261
2009-10-26 11:50:00,65.76,65.76,65.63,65.69,15078.46958662427,50.3889,50.3889,50.2893,50.3353,15078.4696
2009-10-26 11:55:00,65.69,65.81,65.69,65.81,79290.18360857523,50.3353,50.4272,50.3353,50.4272,79290.1836
2009-10-26 12:00:00,65.81,65.89,65.78,65.78,43696.7894142989,50.4272,50.4885,50.4042,50.4042,43696.7894
2009-10-26 12:05:00,65.77,65.92,65.75,65.83,35695.96881731459,50.3966,50.5115,50.3812,50.4425,35695.9688
2009-10-26 12:10:00,65.83,65.95,65.83,65.91,13950.148733203405,50.4425,50.5345,50.4425,50.5038,13950.1487
2009-10-26 12:15:00,65.9,65.9,65.83,65.88,8103.395220022566,50.4962,50.4962,50.4425,50.4809,8103.3952
2009-10-26 12:20:00,65.88,65.92,65.82,65.85,15283.61883270079,50.4809,50.5115,50.4349,50.4579,15283.6188
2009-10-26 12:25:00,65.87,65.89,65.76,65.81,20412.349984613807,50.4732,50.4885,50.3889,50.4272,20412.35
2009-10-26 12:30:00,65.81,65.83,65.78,65.81,15386.193455739049,50.4272,50.4425,50.4042,50.4272,15386.1935
2009-10-26 12:35:00,65.81,65.81,65.75,65.8,12924.402502820802,50.4272,50.4272,50.3812,50.4196,12924.4025
2009-10-26 12:40:00,65.79,65.83,65.78,65.81,28823.469073751152,50.4119,50.4425,50.4042,50.4272,28823.4691
2009-10-26 12:45:00,65.81,65.83,65.78,65.81,30772.386911478097,50.4272,50.4425,50.4042,50.4272,30772.3869
2009-10-26 12:50:00,65.81,66.0,65.81,65.99,32208.431634013745,50.4272,50.5728,50.4272,50.5651,32208.4316
2009-10-26 12:55:00,65.99,66.03,65.9,65.94,12206.38014155298,50.5651,50.5958,50.4962,50.5268,12206.3801
2009-10-26 13:00:00,65.93,65.93,65.87,65.88,7282.798235716484,50.5192,50.5192,50.4732,50.4809,7282.7982
2009-10-26 13:05:00,65.88,65.92,65.87,65.87,16719.663555236435,50.4809,50.5115,50.4732,50.4732,16719.6636
2009-10-26 13:10:00,65.87,65.88,65.83,65.88,13026.977125859064,50.4732,50.4809,50.4425,50.4809,13026.9771
2009-10-26 13:15:00,65.87,65.94,65.86,65.93,13539.850241050364,50.4732,50.5268,50.4655,50.5192,13539.8502
2009-10-26 13:20:00,65.95,65.99,65.9,65.9,26464.25274387117,50.5345,50.5651,50.4962,50.4962,26464.2527
2009-10-26 13:25:00,65.89,65.9,65.84,65.84,10052.313057749512,50.4885,50.4962,50.4502,50.4502,10052.3131
2009-10-26 13:30:00,65.84,65.9,65.81,65.88,18566.00676992512,50.4502,50.4962,50.4272,50.4809,18566.0068
2009-10-26 13:35:00,65.9,65.93,65.86,65.86,10770.335419017334,50.4962,50.5192,50.4655,50.4655,10770.3354
2009-10-26 13:40:00,65.86,65.92,65.85,65.92,12411.5293876295,50.4655,50.5115,50.4579,50.5115,12411.5294
2009-10-26 13:45:00,65.91,65.91,65.89,65.89,8103.395220022566,50.5038,50.5038,50.4885,50.4885,8103.3952
2009-10-26 13:50:00,65.88,65.91,65.84,65.91,34054.77484870243,50.4809,50.5038,50.4502,50.5038,34054.7748
2009-10-26 13:55:00,65.9,65.91,65.84,65.9,28823.469073751152,50.4962,50.5038,50.4502,50.4962,28823.4691
2009-10-26 14:00:00,65.9,65.96,65.9,65.95,9949.738434711251,50.4962,50.5422,50.4962,50.5345,9949.7384
2009-10-26 14:05:00,65.96,65.96,65.86,65.88,23387.01405272336,50.5422,50.5422,50.4655,50.4809,23387.0141
2009-10-26 14:10:00,65.89,65.93,65.85,65.92,8821.417581290389,50.4885,50.5192,50.4579,50.5115,8821.4176
2009-10-26 14:15:00,65.9,65.9,65.82,65.87,38875.782131500666,50.4962,50.4962,50.4349,50.4732,38875.7821
2009-10-26 14:20:00,65.87,65.93,65.85,65.91,36413.991178582415,50.4732,50.5192,50.4579,50.5038,36413.9912
2009-10-26 14:25:00,65.91,65.93,65.9,65.9,26977.125859062467,50.5038,50.5192,50.4962,50.4962,26977.1259
2009-10-26 14:30:00,65.9,65.91,65.84,65.85,27387.424351215508,50.4962,50.5038,50.4502,50.4579,27387.4244
2009-10-26 14:35:00,65.85,65.9,65.81,65.9,25541.081136526824,50.4579,50.4962,50.4272,50.4962,25541.0811
2009-10-26 14:40:00,65.9,65.91,65.82,65.88,21027.797722843367,50.4962,50.5038,50.4349,50.4809,21027.7977
2009-10-26 14:45:00,65.86,65.87,65.79,65.81,20309.775361575543,50.4655,50.4732,50.4119,50.4272,20309.7754
2009-10-26 14:50:00,65.83,65.91,65.83,65.87,18771.15601600164,50.4425,50.5038,50.4425,50.4732,18771.156
2009-10-26 14:55:00,65.86,65.92,65.83,65.85,62673.09467637706,50.4655,50.5115,50.4425,50.4579,62673.0947
2009-10-26 15:00:00,65.85,65.87,65.78,65.83,52313.057749512765,50.4579,50.4732,50.4042,50.4425,52313.0577
2009-10-26 15:05:00,65.83,65.83,65.78,65.82,29849.215304133755,50.4425,50.4425,50.4042,50.4349,29849.2153
2009-10-26 15:10:00,65.83,65.83,65.8,65.82,21745.82008411119,50.4425,50.4425,50.4196,50.4349,21745.8201
2009-10-26 15:15:00,65.82,65.85,65.8,65.83,67186.37809006052,50.4349,50.4579,50.4196,50.4425,67186.3781
2009-10-26 15:20:00,65.83,65.84,65.8,65.82,58364.96050877013,50.4425,50.4502,50.4196,50.4349,58364.9605
2009-10-26 15:25:00,65.82,65.83,65.78,65.81,44414.811775566726,50.4349,50.4425,50.4042,50.4272,44414.8118
2009-10-26 15:30:00,65.81,65.83,65.8,65.81,65032.31100625705,50.4272,50.4425,50.4196,50.4272,65032.311
2009-10-26 15:35:00,65.82,65.82,65.69,65.79,154785.10616473484,50.4349,50.4349,50.3353,50.4119,154785.1062
2009-10-26 15:40:00,65.79,65.84,65.77,65.84,57852.087393578826,50.4119,50.4502,50.3966,50.4502,57852.0874
2009-10-26 15:45:00,65.83,65.91,65.81,65.83,51595.03538824495,50.4425,50.5038,50.4272,50.4425,51595.0354
2009-10-26 15:50:00,65.84,65.85,65.8,65.81,78059.28813211611,50.4502,50.4579,50.4196,50.4272,78059.2881
2009-10-26 15:55:00,65.81,65.84,65.81,65.81,65545.18412144836,50.4272,50.4502,50.4272,50.4272,65545.1841
2009-10-27 09:30:00,65.49,66.15,65.49,65.83,21438.09621499641,50.182,50.6877,50.182,50.4425,21438.0962
2009-10-27 09:35:00,65.83,66.0,65.82,65.98,9847.163811672992,50.4425,50.5728,50.4349,50.5575,9847.1638
2009-10-27 09:40:00,66.02,66.02,65.81,65.85,15078.46958662427,50.5881,50.5881,50.4272,50.4579,15078.4696
2009-10-27 09:45:00,65.85,65.86,65.81,65.83,18873.7306390399,50.4579,50.4655,50.4272,50.4425,18873.7306
2009-10-27 09:50:00,65.83,65.94,65.82,65.91,12616.67863370602,50.4425,50.5268,50.4349,50.5038,12616.6786
2009-10-27 09:55:00,65.91,65.95,65.8,65.8,26361.678120832905,50.5038,50.5345,50.4196,50.4196,26361.6781
2009-10-27 10:00:00,65.8,65.8,65.56,65.74,73238.28084931787,50.4196,50.4196,50.2357,50.3736,73238.2808
2009-10-27 10:05:00,65.78,65.88,65.7,65.87,33439.32711047287,50.4042,50.4809,50.3429,50.4732,33439.3271
2009-10-27 10:10:00,65.85,65.97,65.81,65.89,24207.61103702944,50.4579,50.5498,50.4272,50.4885,24207.611
2009-10-27 10:15:00,65.86,66.04,65.86,65.96,30669.81228843984,50.4655,50.6035,50.4655,50.5422,30669.8123
2009-10-27 10:20:00,65.96,66.06,65.92,66.06,17745.40978561904,50.5422,50.6188,50.5115,50.6188,17745.4098
2009-10-27 10:25:00,66.05,66.17,66.03,66.08,13334.700994973842,50.6111,50.7031,50.5958,50.6341,13334.701
2009-10-27 10:30:00,66.06,66.08,65.95,66.06,40516.97610011283,50.6188,50.6341,50.5345,50.6188,40516.9761
2009-10-27 10:35:00,66.08,66.16,66.06,66.15,12001.23089547646,50.6341,50.6954,50.6188,50.6877,12001.2309
2009-10-27 10:40:00,66.16,66.26,66.11,66.18,28413.17058159811,50.6954,50.772,50.6571,50.7107,28413.1706
2009-10-27 10:45:00,66.18,66.19,66.12,66.13,13950.148733203405,50.7107,50.7184,50.6648,50.6724,13950.1487
2009-10-27 10:50:00,66.12,66.14,65.98,65.98,20104.626115499024,50.6648,50.6801,50.5575,50.5575,20104.6261
2009-10-27 10:55:00,66.01,66.01,65.88,65.96,13437.275618012103,50.5805,50.5805,50.4809,50.5422,13437.2756
2009-10-27 11:00:00,65.96,65.96,65.82,65.82,18360.8575238486,50.5422,50.5422,50.4349,50.4349,18360.8575
2009-10-27 11:05:00,65.82,65.84,65.75,65.8,16411.939686121652,50.4349,50.4502,50.3812,50.4196,16411.9397
2009-10-27 11:10:00,65.79,65.93,65.71,65.92,21232.94696891989,50.4119,50.5192,50.3506,50.5115,21232.947
2009-10-27 11:15:00,65.91,65.92,65.87,65.91,9642.014565596472,50.5038,50.5115,50.4732,50.5038,9642.0146
2009-10-27 11:20:00,65.9,65.9,65.77,65.83,17745.40978561904,50.4962,50.4962,50.3966,50.4425,17745.4098
2009-10-27 11:25:00,65.82,65.83,65.79,65.82,10257.462303826032,50.4349,50.4425,50.4119,50.4349,10257.4623
2009-10-27 11:30:00,65.82,65.88,65.82,65.86,11590.932403323415,50.4349,50.4809,50.4349,50.4655,11590.9324
2009-10-27 11:35:00,65.86,65.87,65.69,65.77,17540.260539542516,50.4655,50.4732,50.3353,50.3966,17540.2605
2009-10-27 11:40:00,65.77,65.79,65.68,65.68,22566.41706841727,50.3966,50.4119,50.3276,50.3276,22566.4171
2009-10-27 11:45:00,65.7,65.81,65.7,65.81,16001.641193968611,50.3429,50.4272,50.3429,50.4272,16001.6412
2009-10-27 11:50:00,65.81,65.87,65.79,65.79,17745.40978561904,50.4272,50.4732,50.4119,50.4119,17745.4098
2009-10-27 11:55:00,65.79,65.85,65.78,65.85,7077.648989639963,50.4119,50.4579,50.4042,50.4579,7077.649
2009-10-27 12:00:00,65.87,65.87,65.84,65.87,5539.029644066058,50.4732,50.4732,50.4502,50.4732,5539.0296
2009-10-27 12:05:00,65.87,65.98,65.85,65.93,21745.82008411119,50.4732,50.5575,50.4579,50.5192,21745.8201
2009-10-27 12:10:00,65.93,65.93,65.85,65.89,8308.544466099087,50.5192,50.5192,50.4579,50.4885,8308.5445
2009-10-27 12:15:00,65.88,65.92,65.86,65.88,9847.163811672992,50.4809,50.5115,50.4655,50.4809,9847.1638
2009-10-27 12:20:00,65.88,65.96,65.85,65.85,18053.13365473381,50.4809,50.5422,50.4579,50.4579,18053.1337
2009-10-27 12:25:00,65.85,65.89,65.81,65.89,16001.641193968611,50.4579,50.4885,50.4272,50.4885,16001.6412
2009-10-27 12:30:00,65.9,65.94,65.83,65.86,22156.11857626423,50.4962,50.5268,50.4425,50.4655,22156.1186
2009-10-27 12:35:00,65.86,65.94,65.85,65.89,12719.25325674428,50.4655,50.5268,50.4579,50.4885,12719.2533
2009-10-27 12:40:00,65.89,65.94,65.84,65.88,12001.23089547646,50.4885,50.5268,50.4502,50.4809,12001.2309
2009-10-27 12:45:00,65.88,65.88,65.81,65.82,15693.91732485383,50.4809,50.4809,50.4272,50.4349,15693.9173
2009-10-27 12:50:00,65.82,65.88,65.76,65.77,22463.84244537901,50.4349,50.4809,50.3889,50.3966,22463.8424
2009-10-27 12:55:00,65.77,65.86,65.77,65.84,29131.19294286593,50.3966,50.4655,50.3966,50.4502,29131.1929
2009-10-27 13:00:00,65.84,65.84,65.75,65.75,13744.999487126885,50.4502,50.4502,50.3812,50.3812,13744.9995
2009-10-27 13:05:00,65.74,65.78,65.67,65.71,41542.72233049543,50.3736,50.4042,50.3199,50.3506,41542.7223
2009-10-27 13:10:00,65.71,65.78,65.71,65.75,23387.01405272336,50.3506,50.4042,50.3506,50.3812,23387.0141
2009-10-27 13:15:00,65.74,65.77,65.72,65.74,13334.700994973842,50.3736,50.3966,50.3583,50.3736,13334.701
2009-10-27 13:20:00,65.73,65.74,65.64,65.67,26977.125859062467,50.3659,50.3736,50.297,50.3199,26977.1259
2009-10-27 13:25:00,65.65,65.71,65.59,65.62,15693.91732485383,50.3046,50.3506,50.2586,50.2816,15693.9173
2009-10-27 13:30:00,65.64,65.65,65.56,65.59,13026.977125859064,50.297,50.3046,50.2357,50.2586,13026.9771
2009-10-27 13:35:00,65.59,65.73,65.56,65.7,13129.551748897322,50.2586,50.3659,50.2357,50.3429,13129.5517
2009-10-27 13:40:00,65.71,65.72,65.59,65.61,70879.06451943789,50.3506,50.3583,50.2586,50.274,70879.0645
2009-10-27 13:45:00,65.63,65.71,65.62,65.69,41645.296953533696,50.2893,50.3506,50.2816,50.3353,41645.297
2009-10-27 13:50:00,65.7,65.73,65.68,65.72,16411.939686121652,50.3429,50.3659,50.3276,50.3583,16411.9397
2009-10-27 13:55:00,65.72,65.73,65.68,65.68,15078.46958662427,50.3583,50.3659,50.3276,50.3276,15078.4696
2009-10-27 14:00:00,65.7,65.7,65.62,65.63,8821.417581290389,50.3429,50.3429,50.2816,50.2893,8821.4176
2009-10-27 14:05:00,65.62,65.72,65.62,65.71,10462.611549902556,50.2816,50.3583,50.2816,50.3506,10462.6115
2009-10-27 14:10:00,65.72,65.78,65.7,65.78,13539.850241050364,50.3583,50.4042,50.3429,50.4042,13539.8502
2009-10-27 14:15:00,65.78,65.81,65.72,65.78,15386.193455739049,50.4042,50.4272,50.3583,50.4042,15386.1935
2009-10-27 14:20:00,65.79,65.82,65.76,65.79,15181.044209662528,50.4119,50.4349,50.3889,50.4119,15181.0442
2009-10-27 14:25:00,65.8,65.83,65.76,65.78,18053.13365473381,50.4196,50.4425,50.3889,50.4042,18053.1337
2009-10-27 14:30:00,65.78,65.78,65.72,65.73,15078.46958662427,50.4042,50.4042,50.3583,50.3659,15078.4696
2009-10-27 14:35:00,65.72,65.81,65.72,65.76,23899.887167914658,50.3583,50.4272,50.3583,50.3889,23899.8872
2009-10-27 14:40:00,65.76,65.78,65.71,65.76,18463.43214688686,50.3889,50.4042,50.3506,50.3889,18463.4321
2009-10-27 14:45:00,65.75,65.77,65.69,65.69,11078.059288132115,50.3812,50.3966,50.3353,50.3353,11078.0593
2009-10-27 14:50:00,65.7,65.78,65.7,65.76,28926.043696789413,50.3429,50.4042,50.3429,50.3889,28926.0437
2009-10-27 14:55:00,65.76,65.78,65.72,65.75,19796.902246384245,50.3889,50.4042,50.3583,50.3812,19796.9022
2009-10-27 15:00:00,65.75,65.77,65.7,65.74,18053.13365473381,50.3812,50.3966,50.3429,50.3736,18053.1337
2009-10-27 15:05:00,65.73,65.77,65.69,65.76,35695.96881731459,50.3659,50.3966,50.3353,50.3889,35695.9688
2009-10-27 15:10:00,65.77,65.8,65.76,65.8,36106.26730946764,50.3966,50.4196,50.3889,50.4196,36106.2673
2009-10-27 15:15:00,65.79,65.84,65.79,65.84,24310.1856600677,50.4119,50.4502,50.4119,50.4502,24310.1857
2009-10-27 15:20:00,65.83,65.84,65.76,65.8,22053.54395322597,50.4425,50.4502,50.3889,50.4196,22053.544
2009-10-27 15:25:00,65.8,65.83,65.76,65.81,24925.63339829726,50.4196,50.4425,50.3889,50.4272,24925.6334
2009-10-27 15:30:00,65.81,65.83,65.75,65.76,64006.564775874445,50.4272,50.4425,50.3812,50.3889,64006.5648
2009-10-27 15:35:00,65.77,65.83,65.74,65.75,60313.87834649708,50.3966,50.4425,50.3736,50.3812,60313.8783
2009-10-27 15:40:00,65.75,65.84,65.75,65.83,33849.62560262591,50.3812,50.4502,50.3812,50.4425,33849.6256
2009-10-27 15:45:00,65.82,65.84,65.74,65.75,29233.767565904192,50.4349,50.4502,50.3736,50.3812,29233.7676
2009-10-27 15:50:00,65.76,65.84,65.75,65.76,44927.68489075803,50.3889,50.4502,50.3812,50.3889,44927.6849
2009-10-27 15:55:00,65.76,65.8,65.73,65.75,49748.69217355626,50.3889,50.4196,50.3659,50.3812,49748.6922
2009-10-28 09:30:00,65.62,65.9,65.45,65.45,24002.46179095292,50.2816,50.4962,50.1514,50.1514,24002.4618
2009-10-28 09:35:00,65.55,65.56,65.22,65.51,56108.3188019284,50.228,50.2357,49.9751,50.1973,56108.3188
2009-10-28 09:40:00,65.45,65.61,65.36,65.54,22668.99169145553,50.1514,50.274,50.0824,50.2203,22668.9917
2009-10-28 09:45:00,65.49,65.61,65.42,65.51,25848.805005641603,50.182,50.274,50.1284,50.1973,25848.805
2009-10-28 09:50:00,65.51,65.58,65.32,65.32,24720.48415222074,50.1973,50.251,50.0518,50.0518,24720.4842
2009-10-28 09:55:00,65.33,65.43,65.32,65.43,39388.65524669197,50.0594,50.136,50.0518,50.136,39388.6552
2009-10-28 10:00:00,65.44,65.44,65.2,65.37,54261.97558723972,50.1437,50.1437,49.9598,50.0901,54261.9756
2009-10-28 10:05:00,65.35,65.53,65.26,65.49,36208.84193250589,50.0747,50.2127,50.0058,50.182,36208.8419
2009-10-28 10:10:00,65.51,65.65,65.51,65.58,16001.641193968611,50.1973,50.3046,50.1973,50.251,16001.6412
2009-10-28 10:15:00,65.57,65.59,65.46,65.49,7077.648989639963,50.2433,50.2586,50.159,50.182,7077.649
2009-10-28 10:20:00,65.51,65.51,65.42,65.43,10770.335419017334,50.1973,50.1973,50.1284,50.136,10770.3354
2009-10-28 10:25:00,65.42,65.59,65.35,65.57,26156.528874756383,50.1284,50.2586,50.0747,50.2433,26156.5289
2009-10-28 10:30:00,65.57,65.61,65.43,65.6,37234.588162888496,50.2433,50.274,50.136,50.2663,37234.5882
2009-10-28 10:35:00,65.59,65.59,65.46,65.51,20412.349984613807,50.2586,50.2586,50.159,50.1973,20412.35
2009-10-28 10:40:00,65.51,65.56,65.45,65.48,38773.2075084624,50.1973,50.2357,50.1514,50.1744,38773.2075
2009-10-28 10:45:00,65.48,65.59,65.44,65.58,21438.09621499641,50.1744,50.2586,50.1437,50.251,21438.0962
2009-10-28 10:50:00,65.59,65.59,65.4,65.47,36824.28967073546,50.2586,50.2586,50.1131,50.1667,36824.2897
2009-10-28 10:55:00,65.46,65.62,65.45,65.56,18873.7306390399,50.159,50.2816,50.1514,50.2357,18873.7306
2009-10-28 11:00:00,65.56,65.59,65.52,65.59,14975.894963586008,50.2357,50.2586,50.205,50.2586,14975.895
2009-10-28 11:05:00,65.59,65.67,65.58,65.64,11283.208534208636,50.2586,50.3199,50.251,50.297,11283.2085
2009-10-28 11:10:00,65.63,65.65,65.48,65.48,16822.238178274692,50.2893,50.3046,50.1744,50.1744,16822.2382
2009-10-28 11:15:00,65.48,65.5,65.35,65.36,24207.61103702944,50.1744,50.1897,50.0747,50.0824,24207.611
2009-10-28 11:20:00,65.36,65.38,65.32,65.33,25438.506513488563,50.0824,50.0977,50.0518,50.0594,25438.5065
2009-10-28 11:25:00,65.32,65.35,65.31,65.32,12821.82787978254,50.0518,50.0747,50.0441,50.0518,12821.8279
2009-10-28 11:30:00,65.33,65.33,65.23,65.23,18053.13365473381,50.0594,50.0594,49.9828,49.9828,18053.1337
2009-10-28 11:35:00,65.24,65.25,65.12,65.12,43081.341676069336,49.9905,49.9981,49.8985,49.8985,43081.3417
2009-10-28 11:40:00,65.14,65.14,65.07,65.11,75494.9225561596,49.9138,49.9138,49.8602,49.8908,75494.9226
2009-10-28 11:45:00,65.11,65.24,65.1,65.22,22361.26782234076,49.8908,49.9905,49.8832,49.9751,22361.2678
2009-10-28 11:50:00,65.21,65.22,65.17,65.2,39696.37911580675,49.9675,49.9751,49.9368,49.9598,39696.3791
2009-10-28 11:55:00,65.2,65.21,65.16,65.19,32926.45399528157,49.9598,49.9675,49.9292,49.9521,32926.454
2009-10-28 12:00:00,65.19,65.29,65.19,65.28,23079.290183608573,49.9521,50.0288,49.9521,50.0211,23079.2902
2009-10-28 12:05:00,65.29,65.29,65.24,65.27,9847.163811672992,50.0288,50.0288,49.9905,50.0134,9847.1638
2009-10-28 12:10:00,65.27,65.31,65.24,65.31,10360.036926864292,50.0134,50.0441,49.9905,50.0441,10360.0369
2009-10-28 12:15:00,65.31,65.32,65.29,65.31,17745.40978561904,50.0441,50.0518,50.0288,50.0441,17745.4098
2009-10-28 12:20:00,65.3,65.32,65.27,65.28,20925.22309980511,50.0364,50.0518,50.0134,50.0211,20925.2231
2009-10-28 12:25:00,65.28,65.32,65.26,65.26,27182.275105138982,50.0211,50.0518,50.0058,50.0058,27182.2751
2009-10-28 12:30:00,65.27,65.27,65.23,65.25,23694.737921838136,50.0134,50.0134,49.9828,49.9981,23694.7379
2009-10-28 12:35:00,65.26,65.26,65.17,65.2,15488.76807877731,50.0058,50.0058,49.9368,49.9598,15488.7681
2009-10-28 12:40:00,65.2,65.21,65.14,65.17,20822.648476766848,49.9598,49.9675,49.9138,49.9368,20822.6485
2009-10-28 12:45:00,65.17,65.17,65.08,65.12,18873.7306390399,49.9368,49.9368,49.8679,49.8985,18873.7306
2009-10-28 12:50:00,65.13,65.14,65.06,65.08,23899.887167914658,49.9062,49.9138,49.8525,49.8679,23899.8872
2009-10-28 12:55:00,65.08,65.16,65.08,65.16,19591.753000307723,49.8679,49.9292,49.8679,49.9292,19591.753
2009-10-28 13:00:00,65.15,65.27,65.15,65.24,14565.596471432968,49.9215,50.0134,49.9215,49.9905,14565.5965
2009-10-28 13:05:00,65.26,65.31,65.24,65.3,17437.685916504255,50.0058,50.0441,49.9905,50.0364,17437.6859
2009-10-28 13:10:00,65.3,65.35,65.25,65.31,23694.737921838136,50.0364,50.0747,49.9981,50.0441,23694.7379
2009-10-28 13:15:00,65.29,65.34,65.25,65.26,19284.029131192943,50.0288,50.0671,49.9981,50.0058,19284.0291
2009-10-28 13:20:00,65.26,65.26,65.18,65.21,12821.82787978254,50.0058,50.0058,49.9445,49.9675,12821.8279
2009-10-28 13:25:00,65.22,65.27,65.16,65.21,41234.99846138065,49.9751,50.0134,49.9292,49.9675,41234.9985
2009-10-28 13:30:00,65.21,65.32,65.21,65.25,29644.06605805724,49.9675,50.0518,49.9675,49.9981,29644.0661
2009-10-28 13:35:00,65.25,65.28,65.21,65.22,17232.536670427737,49.9981,50.0211,49.9675,49.9751,17232.5367
2009-10-28 13:40:00,65.22,65.26,65.18,65.2,25746.230382603346,49.9751,50.0058,49.9445,49.9598,25746.2304
2009-10-28 13:45:00,65.21,65.27,65.21,65.21,29233.767565904192,49.9675,50.0134,49.9675,49.9675,29233.7676
2009-10-28 13:50:00,65.2,65.22,65.15,65.22,27797.72284336855,49.9598,49.9751,49.9215,49.9751,27797.7228
2009-10-28 13:55:00,65.22,65.25,65.17,65.24,28618.31982767464,49.9751,49.9981,49.9368,49.9905,28618.3198
2009-10-28 14:00:00,65.24,65.27,65.21,65.25,20207.200738537285,49.9905,50.0134,49.9675,49.9981,20207.2007
2009-10-28 14:05:00,65.25,65.26,65.21,65.25,12411.5293876295,49.9981,50.0058,49.9675,49.9981,12411.5294
2009-10-28 14:10:00,65.24,65.27,65.18,65.25,31900.70776489896,49.9905,50.0134,49.9445,49.9981,31900.7078
2009-10-28 14:15:00,65.26,65.27,65.21,65.22,32516.155503128524,50.0058,50.0134,49.9675,49.9751,32516.1555
2009-10-28 14:20:00,65.2,65.24,65.12,65.23,51595.03538824495,49.9598,49.9905,49.8985,49.9828,51595.0354
2009-10-28 14:25:00,65.23,65.25,65.18,65.21,40619.55072315109,49.9828,49.9981,49.9445,49.9675,40619.5507
2009-10-28 14:30:00,65.21,65.27,65.13,65.14,48210.07282798235,49.9675,50.0134,49.9062,49.9138,48210.0728
2009-10-28 14:35:00,65.13,65.17,65.11,65.13,29131.19294286593,49.9062,49.9368,49.8908,49.9062,29131.1929
2009-10-28 14:40:00,65.12,65.22,65.12,65.21,43183.9162991076,49.8985,49.9751,49.8985,49.9675,43183.9163
2009-10-28 14:45:00,65.21,65.25,65.18,65.23,61442.19919991794,49.9675,49.9981,49.9445,49.9828,61442.1992
2009-10-28 14:50:00,65.23,65.26,65.21,65.24,32721.304749205046,49.9828,50.0058,49.9675,49.9905,32721.3047
2009-10-28 14:55:00,65.24,65.25,65.1,65.1,26977.125859062467,49.9905,49.9981,49.8832,49.8832,26977.1259
2009-10-28 15:00:00,65.09,65.17,65.07,65.17,66981.22884398399,49.8755,49.9368,49.8602,49.9368,66981.2288
2009-10-28 15:05:00,65.17,65.24,65.15,65.23,54979.99794850754,49.9368,49.9905,49.9215,49.9828,54979.9979
2009-10-28 15:10:00,65.22,65.27,65.15,65.16,79700.48210072827,49.9751,50.0134,49.9215,49.9292,79700.4821
2009-10-28 15:15:00,65.19,65.26,65.14,65.24,52723.35624166581,49.9521,50.0058,49.9138,49.9905,52723.3562
2009-10-28 15:20:00,65.24,65.33,65.21,65.26,79803.05672376654,49.9905,50.0594,49.9675,50.0058,79803.0567
2009-10-28 15:25:00,65.25,65.27,65.18,65.27,49851.26679659452,49.9981,50.0134,49.9445,50.0134,49851.2668
2009-10-28 15:30:00,65.26,65.27,65.16,65.16,60108.72910042056,50.0058,50.0134,49.9292,49.9292,60108.7291
2009-10-28 15:35:00,65.14,65.16,65.04,65.04,37952.61052415632,49.9138,49.9292,49.8372,49.8372,37952.6105
2009-10-28 15:40:00,65.05,65.14,65.02,65.04,103497.79464560468,49.8449,49.9138,49.8219,49.8372,103497.7946
2009-10-28 15:45:00,65.05,65.05,64.98,65.05,62057.646938147496,49.8449,49.8449,49.7912,49.8449,62057.6469
2009-10-28 15:50:00,65.05,65.05,64.96,64.96,68314.69894348137,49.8449,49.8449,49.7759,49.7759,68314.6989
2009-10-28 15:55:00,64.97,64.99,64.88,64.94,96317.57103292644,49.7836,49.7989,49.7146,49.7606,96317.571
2009-10-29 09:30:00,64.61,65.1,64.59,64.73,51595.03538824495,49.5077,49.8832,49.4924,49.5997,51595.0354
2009-10-29 09:35:00,64.72,64.76,64.6,64.67,24002.46179095292,49.592,49.6227,49.5001,49.5537,24002.4618
2009-10-29 09:40:00,64.67,64.9,64.54,64.81,41542.72233049543,49.5537,49.7299,49.4541,49.661,41542.7223
2009-10-29 09:45:00,64.83,65.06,64.74,65.02,38157.75977023284,49.6763,49.8525,49.6073,49.8219,38157.7598
2009-10-29 09:50:00,65.02,65.05,64.96,65.05,24720.48415222074,49.8219,49.8449,49.7759,49.8449,24720.4842
2009-10-29 09:55:00,65.07,65.28,65.06,65.26,26464.25274387117,49.8602,50.0211,49.8525,50.0058,26464.2527
2009-10-29 10:00:00,65.26,65.45,65.26,65.37,28208.02133552159,50.0058,50.1514,50.0058,50.0901,28208.0213
2009-10-29 10:05:00,65.38,65.46,65.37,65.43,19078.87988511642,50.0977,50.159,50.0901,50.136,19078.8799
2009-10-29 10:10:00,65.43,65.56,65.41,65.52,25643.65575956508,50.136,50.2357,50.1207,50.205,25643.6558
2009-10-29 10:15:00,65.52,65.77,65.52,65.73,43594.21479126064,50.205,50.3966,50.205,50.3659,43594.2148
2009-10-29 10:20:00,65.73,66.12,65.73,66.05,150682.12124320443,50.3659,50.6648,50.3659,50.6111,150682.1212
2009-10-29 10:25:00,66.04,66.42,65.88,66.4,139296.33808595754,50.6035,50.8946,50.4809,50.8793,139296.3381
2009-10-29 10:30:00,66.4,66.42,66.01,66.18,111806.33911170375,50.8793,50.8946,50.5805,50.7107,111806.3391
2009-10-29 10:35:00,66.17,66.23,66.04,66.06,47492.050466714536,50.7031,50.749,50.6035,50.6188,47492.0505
2009-10-29 10:40:00,66.06,66.12,65.99,66.07,24002.46179095292,50.6188,50.6648,50.5651,50.6264,24002.4618
2009-10-29 10:45:00,66.06,66.21,66.06,66.12,25541.081136526824,50.6188,50.7337,50.6188,50.6648,25541.0811
2009-10-29 10:50:00,66.11,66.25,66.11,66.15,28002.87208944507,50.6571,50.7644,50.6571,50.6877,28002.8721
2009-10-29 10:55:00,66.19,66.22,66.03,66.1,38978.35675453892,50.7184,50.7414,50.5958,50.6494,38978.3568
2009-10-29 11:00:00,66.1,66.21,66.04,66.13,28515.74520463637,50.6494,50.7337,50.6035,50.6724,28515.7452
2009-10-29 11:05:00,66.12,66.2,66.06,66.13,30874.96153451636,50.6648,50.7261,50.6188,50.6724,30874.9615
2009-10-29 11:10:00,66.1,66.13,65.99,66.0,28823.469073751152,50.6494,50.6724,50.5651,50.5728,28823.4691
2009-10-29 11:15:00,66.0,66.0,65.88,65.99,31182.68540363114,50.5728,50.5728,50.4809,50.5651,31182.6854
2009-10-29 11:20:00,65.96,66.06,65.93,65.93,27592.57359729203,50.5422,50.6188,50.5192,50.5192,27592.5736
2009-10-29 11:25:00,65.93,66.01,65.93,65.97,15283.61883270079,50.5192,50.5805,50.5192,50.5498,15283.6188
2009-10-29 11:30:00,65.97,66.01,65.83,65.83,22463.84244537901,50.5498,50.5805,50.4425,50.4425,22463.8424
2009-10-29 11:35:00,65.83,65.88,65.72,65.73,26361.678120832905,50.4425,50.4809,50.3583,50.3659,26361.6781
2009-10-29 11:40:00,65.74,65.74,65.57,65.65,36106.26730946764,50.3736,50.3736,50.2433,50.3046,36106.2673
2009-10-29 11:45:00,65.67,65.83,65.65,65.83,19694.327623345984,50.3199,50.4425,50.3046,50.4425,19694.3276
2009-10-29 11:50:00,65.83,65.85,65.81,65.83,18360.8575238486,50.4425,50.4579,50.4272,50.4425,18360.8575
2009-10-29 11:55:00,65.84,65.84,65.75,65.77,15078.46958662427,50.4502,50.4502,50.3812,50.3966,15078.4696
2009-10-29 12:00:00,65.78,65.83,65.68,65.68,17950.559031695557,50.4042,50.4425,50.3276,50.3276,17950.559
2009-10-29 12:05:00,65.68,65.72,65.63,65.69,27284.849728177247,50.3276,50.3583,50.2893,50.3353,27284.8497
2009-10-29 12:10:00,65.7,65.7,65.63,65.64,14155.297979279923,50.3429,50.3429,50.2893,50.297,14155.298
2009-10-29 12:15:00,65.64,65.68,65.58,65.65,26874.551236024206,50.297,50.3276,50.251,50.3046,26874.5512
2009-10-29 12:20:00,65.65,65.7,65.63,65.69,13950.148733203405,50.3046,50.3429,50.2893,50.3353,13950.1487
2009-10-29 12:25:00,65.69,65.87,65.68,65.78,24823.058775259,50.3353,50.4732,50.3276,50.4042,24823.0588
2009-10-29 12:30:00,65.78,65.8,65.73,65.76,12001.23089547646,50.4042,50.4196,50.3659,50.3889,12001.2309
2009-10-29 12:35:00,65.76,65.95,65.76,65.86,25233.35726741204,50.3889,50.5345,50.3889,50.4655,25233.3573
2009-10-29 12:40:00,65.85,65.96,65.85,65.96,9847.163811672992,50.4579,50.5422,50.4579,50.5422,9847.1638
2009-10-29 12:45:00,65.94,66.05,65.94,66.04,14668.171094471229,50.5268,50.6111,50.5268,50.6035,14668.1711
2009-10-29 12:50:00,66.02,66.07,65.98,66.03,18463.43214688686,50.5881,50.6264,50.5575,50.5958,18463.4321
2009-10-29 12:55:00,66.03,66.04,66.0,66.0,13642.424864088624,50.5958,50.6035,50.5728,50.5728,13642.4249
2009-10-29 13:00:00,66.0,66.07,65.98,66.01,24002.46179095292,50.5728,50.6264,50.5575,50.5805,24002.4618
2009-10-29 13:05:00,66.01,66.03,65.97,65.97,15488.76807877731,50.5805,50.5958,50.5498,50.5498,15488.7681
2009-10-29 13:10:00,65.96,66.01,65.93,65.99,16822.238178274692,50.5422,50.5805,50.5192,50.5651,16822.2382
2009-10-29 13:15:00,65.98,66.12,65.98,66.12,21540.670838034668,50.5575,50.6648,50.5575,50.6648,21540.6708
2009-10-29 13:20:00,66.11,66.18,66.11,66.15,21130.372345881628,50.6571,50.7107,50.6571,50.6877,21130.3723
2009-10-29 13:25:00,66.15,66.16,66.08,66.09,10872.910042055595,50.6877,50.6954,50.6341,50.6418,10872.91
2009-10-29 13:30:00,66.09,66.13,66.09,66.13,25643.65575956508,50.6418,50.6724,50.6418,50.6724,25643.6558
2009-10-29 13:35:00,66.12,66.23,66.12,66.2,25541.081136526824,50.6648,50.749,50.6648,50.7261,25541.0811
2009-10-29 13:40:00,66.2,66.26,66.2,66.23,19796.902246384245,50.7261,50.772,50.7261,50.749,19796.9022
2009-10-29 13:45:00,66.23,66.29,66.23,66.27,24823.058775259,50.749,50.795,50.749,50.7797,24823.0588
2009-10-29 13:50:00,66.27,66.33,66.23,66.23,17232.536670427737,50.7797,50.8257,50.749,50.749,17232.5367
2009-10-29 13:55:00,66.23,66.28,66.15,66.15,27387.424351215508,50.749,50.7874,50.6877,50.6877,27387.4244
2009-10-29 14:00:00,66.15,66.16,66.03,66.04,24720.48415222074,50.6877,50.6954,50.5958,50.6035,24720.4842
2009-10-29 14:05:00,66.04,66.08,65.96,65.97,27900.29746640681,50.6035,50.6341,50.5422,50.5498,27900.2975
2009-10-29 14:10:00,65.97,65.97,65.91,65.94,41953.02082264848,50.5498,50.5498,50.5038,50.5268,41953.0208
2009-10-29 14:15:00,65.94,66.02,65.94,66.02,10462.611549902556,50.5268,50.5881,50.5268,50.5881,10462.6115
2009-10-29 14:20:00,66.0,66.08,65.96,66.08,22874.14093753205,50.5728,50.6341,50.5422,50.6341,22874.1409
2009-10-29 14:25:00,66.09,66.09,66.02,66.02,37952.61052415632,50.6418,50.6418,50.5881,50.5881,37952.6105
2009-10-29 14:30:00,66.01,66.03,65.88,65.91,55082.5725715458,50.5805,50.5958,50.4809,50.5038,55082.5726
2009-10-29 14:35:00,65.91,65.93,65.83,65.83,27284.849728177247,50.5038,50.5192,50.4425,50.4425,27284.8497
2009-10-29 14:40:00,65.84,65.86,65.83,65.85,28515.74520463637,50.4502,50.4655,50.4425,50.4579,28515.7452
2009-10-29 14:45:00,65.85,65.89,65.84,65.89,15488.76807877731,50.4579,50.4885,50.4502,50.4885,15488.7681
2009-10-29 14:50:00,65.88,66.01,65.88,65.97,24823.058775259,50.4809,50.5805,50.4809,50.5498,24823.0588
2009-10-29 14:55:00,65.98,66.09,65.98,66.01,29849.215304133755,50.5575,50.6418,50.5575,50.5805,29849.2153
2009-10-29 15:00:00,66.0,66.06,65.98,66.06,23079.290183608573,50.5728,50.6188,50.5575,50.6188,23079.2902
2009-10-29 15:05:00,66.05,66.17,66.05,66.16,23797.3125448764,50.6111,50.7031,50.6111,50.6954,23797.3125
2009-10-29 15:10:00,66.15,66.2,66.12,66.18,27182.275105138982,50.6877,50.7261,50.6648,50.7107,27182.2751
2009-10-29 15:15:00,66.16,66.22,66.13,66.2,30054.36455021028,50.6954,50.7414,50.6724,50.7261,30054.3646
2009-10-29 15:20:00,66.19,66.2,66.15,66.15,22361.26782234076,50.7184,50.7261,50.6877,50.6877,22361.2678
2009-10-29 15:25:00,66.15,66.21,66.09,66.11,28823.469073751152,50.6877,50.7337,50.6418,50.6571,28823.4691
2009-10-29 15:30:00,66.1,66.22,66.1,66.21,45953.43112114063,50.6494,50.7414,50.6494,50.7337,45953.4311
2009-10-29 15:35:00,66.22,66.27,66.21,66.24,42363.31931480152,50.7414,50.7797,50.7337,50.7567,42363.3193
2009-10-29 15:40:00,66.24,66.25,66.13,66.13,45337.983382911065,50.7567,50.7644,50.6724,50.6724,45337.9834
2009-10-29 15:45:00,66.13,66.23,66.12,66.23,42671.0431839163,50.6724,50.749,50.6648,50.749,42671.0432
2009-10-29 15:50:00,66.22,66.29,66.22,66.27,64416.86326802749,50.7414,50.795,50.7414,50.7797,64416.8633
2009-10-29 15:55:00,66.27,66.36,66.27,66.3,99599.95897015078,50.7797,50.8487,50.7797,50.8027,99599.959
2009-10-30 09:30:00,66.09,66.29,65.83,66.2,33644.476356549385,50.6418,50.795,50.4425,50.7261,33644.4764
2009-10-30 09:35:00,66.21,66.43,66.21,66.43,23079.290183608573,50.7337,50.9023,50.7337,50.9023,23079.2902
2009-10-30 09:40:00,66.37,66.65,66.22,66.59,15899.06657093035,50.8563,51.0709,50.7414,51.0249,15899.0666
2009-10-30 09:45:00,66.54,66.62,66.27,66.37,24207.61103702944,50.9866,51.0479,50.7797,50.8563,24207.611
2009-10-30 09:50:00,66.38,66.38,66.09,66.26,19386.6037542312,50.864,50.864,50.6418,50.772,19386.6038
2009-10-30 09:55:00,66.22,66.44,66.07,66.28,10565.186172940814,50.7414,50.91,50.6264,50.7874,10565.1862
2009-10-30 10:00:00,66.31,66.63,66.31,66.63,14668.171094471229,50.8103,51.0556,50.8103,51.0556,14668.1711
2009-10-30 10:05:00,66.63,66.68,66.5,66.5,5333.880397989537,51.0556,51.0939,50.9559,50.9559,5333.8804
2009-10-30 10:10:00,66.49,66.52,66.4,66.51,9436.86531951995,50.9483,50.9713,50.8793,50.9636,9436.8653
2009-10-30 10:15:00,66.48,66.49,66.34,66.44,12719.25325674428,50.9406,50.9483,50.8333,50.91,12719.2533
2009-10-30 10:20:00,66.46,66.49,66.31,66.49,12821.82787978254,50.9253,50.9483,50.8103,50.9483,12821.8279
2009-10-30 10:25:00,66.5,66.65,66.5,66.51,9334.29069648169,50.9559,51.0709,50.9559,50.9636,9334.2907
2009-10-30 10:30:00,66.51,66.54,66.41,66.52,9847.163811672992,50.9636,50.9866,50.887,50.9713,9847.1638
2009-10-30 10:35:00,66.53,66.7,66.49,66.58,25233.35726741204,50.9789,51.1092,50.9483,51.0172,25233.3573
2009-10-30 10:40:00,66.56,66.68,66.49,66.61,12103.80551851472,51.0019,51.0939,50.9483,51.0402,12103.8055
2009-10-30 10:45:00,66.61,66.72,66.61,66.65,12514.10401066776,51.0402,51.1245,51.0402,51.0709,12514.104
2009-10-30 10:50:00,66.67,66.76,66.66,66.74,12514.10401066776,51.0862,51.1552,51.0785,51.1398,12514.104
2009-10-30 10:55:00,66.76,66.9,66.76,66.87,20617.49923069033,51.1552,51.2624,51.1552,51.2395,20617.4992
2009-10-30 11:00:00,66.85,66.87,66.78,66.83,3487.537183300851,51.2241,51.2395,51.1705,51.2088,3487.5372
2009-10-30 11:05:00,66.83,66.92,66.78,66.79,14052.723356241666,51.2088,51.2778,51.1705,51.1782,14052.7234
2009-10-30 11:10:00,66.79,66.82,66.66,66.68,18668.58139296338,51.1782,51.2011,51.0785,51.0939,18668.5814
2009-10-30 11:15:00,66.68,66.68,66.52,66.58,9642.014565596472,51.0939,51.0939,50.9713,51.0172,9642.0146
2009-10-30 11:20:00,66.59,66.64,66.51,66.54,9539.43994255821,51.0249,51.0632,50.9636,50.9866,9539.4399
2009-10-30 11:25:00,66.56,66.79,66.56,66.71,7077.648989639963,51.0019,51.1782,51.0019,51.1169,7077.649
2009-10-30 11:30:00,66.72,66.74,66.64,66.64,5231.305774951277,51.1245,51.1398,51.0632,51.0632,5231.3058
2009-10-30 11:35:00,66.59,66.62,66.43,66.55,12001.23089547646,51.0249,51.0479,50.9023,50.9943,12001.2309
2009-10-30 11:40:00,66.54,66.7,66.51,66.69,12924.402502820802,50.9866,51.1092,50.9636,51.1015,12924.4025
2009-10-30 11:45:00,66.69,66.69,66.52,66.59,20925.22309980511,51.1015,51.1015,50.9713,51.0249,20925.2231
2009-10-30 11:50:00,66.57,66.58,66.37,66.58,12206.38014155298,51.0096,51.0172,50.8563,51.0172,12206.3801
2009-10-30 11:55:00,66.59,66.65,66.39,66.65,26566.827366909427,51.0249,51.0709,50.8716,51.0709,26566.8274
2009-10-30 12:00:00,66.65,66.67,66.49,66.52,18873.7306390399,51.0709,51.0862,50.9483,50.9713,18873.7306
2009-10-30 12:05:00,66.52,66.75,66.52,66.75,16001.641193968611,50.9713,51.1475,50.9713,51.1475,16001.6412
2009-10-30 12:10:00,66.74,66.74,66.49,66.57,10565.186172940814,51.1398,51.1398,50.9483,51.0096,10565.1862
2009-10-30 12:15:00,66.57,66.62,66.45,66.54,18463.43214688686,51.0096,51.0479,50.9176,50.9866,18463.4321
2009-10-30 12:20:00,66.55,66.67,66.53,66.58,16617.088932198174,50.9943,51.0862,50.9789,51.0172,16617.0889
2009-10-30 12:25:00,66.59,66.59,66.23,66.29,38978.35675453892,51.0249,51.0249,50.749,50.795,38978.3568
2009-10-30 12:30:00,66.29,66.46,66.29,66.45,26771.976612985945,50.795,50.9253,50.795,50.9176,26771.9766
2009-10-30 12:35:00,66.45,66.56,66.39,66.44,16822.238178274692,50.9176,51.0019,50.8716,50.91,16822.2382
2009-10-30 12:40:00,66.42,66.42,66.33,66.35,6154.47738229562,50.8946,50.8946,50.8257,50.841,6154.4774
2009-10-30 12:45:00,66.35,66.4,66.04,66.2,26053.954251718125,50.841,50.8793,50.6035,50.7261,26053.9543
2009-10-30 12:50:00,66.21,66.38,66.21,66.34,30669.81228843984,50.7337,50.864,50.7337,50.8333,30669.8123
2009-10-30 12:55:00,66.34,66.47,66.28,66.36,27182.275105138982,50.8333,50.933,50.7874,50.8487,27182.2751
2009-10-30 13:00:00,66.36,66.4,66.29,66.4,9231.71607344343,50.8487,50.8793,50.795,50.8793,9231.7161
2009-10-30 13:05:00,66.41,66.45,66.33,66.35,9642.014565596472,50.887,50.9176,50.8257,50.841,9642.0146
2009-10-30 13:10:00,66.35,66.42,66.31,66.34,10872.910042055595,50.841,50.8946,50.8103,50.8333,10872.91
2009-10-30 13:15:00,66.33,66.34,66.29,66.3,11078.059288132115,50.8257,50.8333,50.795,50.8027,11078.0593
2009-10-30 13:20:00,66.29,66.46,66.29,66.46,12206.38014155298,50.795,50.9253,50.795,50.9253,12206.3801
2009-10-30 13:25:00,66.44,66.59,66.44,66.56,17540.260539542516,50.91,51.0249,50.91,51.0019,17540.2605
2009-10-30 13:30:00,66.57,66.57,66.29,66.43,11385.783157246897,51.0096,51.0096,50.795,50.9023,11385.7832
2009-10-30 13:35:00,66.42,66.55,66.35,66.53,17129.962047389476,50.8946,50.9943,50.841,50.9789,17129.962
2009-10-30 13:40:00,66.54,66.76,66.52,66.72,27489.99897425377,50.9866,51.1552,50.9713,51.1245,27489.999
2009-10-30 13:45:00,66.72,66.78,66.61,66.75,18976.30526207816,51.1245,51.1705,51.0402,51.1475,18976.3053
2009-10-30 13:50:00,66.75,66.78,66.68,66.71,12616.67863370602,51.1475,51.1705,51.0939,51.1169,12616.6786
2009-10-30 13:55:00,66.74,66.86,66.73,66.74,23489.588675761617,51.1398,51.2318,51.1322,51.1398,23489.5887
2009-10-30 14:00:00,66.71,66.71,66.58,66.61,15899.06657093035,51.1169,51.1169,51.0172,51.0402,15899.0666
2009-10-30 14:05:00,66.6,66.83,66.58,66.75,40414.40147707457,51.0326,51.2088,51.0172,51.1475,40414.4015
2009-10-30 14:10:00,66.76,66.8,66.71,66.78,28208.02133552159,51.1552,51.1858,51.1169,51.1705,28208.0213
2009-10-30 14:15:00,66.78,66.83,66.76,66.79,30669.81228843984,51.1705,51.2088,51.1552,51.1782,30669.8123
2009-10-30 14:20:00,66.78,66.81,66.77,66.78,17232.536670427737,51.1705,51.1935,51.1628,51.1705,17232.5367
2009-10-30 14:25:00,66.78,66.81,66.75,66.79,33234.17786439635,51.1705,51.1935,51.1475,51.1782,33234.1779
2009-10-30 14:30:00,66.79,66.82,66.76,66.78,29233.767565904192,51.1782,51.2011,51.1552,51.1705,29233.7676
2009-10-30 14:35:00,66.77,66.89,66.68,66.88,42158.170068725,51.1628,51.2548,51.0939,51.2471,42158.1701
2009-10-30 14:40:00,66.87,66.93,66.85,66.86,40619.55072315109,51.2395,51.2854,51.2241,51.2318,40619.5507
2009-10-30 14:45:00,66.85,66.91,66.82,66.87,18053.13365473381,51.2241,51.2701,51.2011,51.2395,18053.1337
2009-10-30 14:50:00,66.87,66.93,66.74,66.89,26566.827366909427,51.2395,51.2854,51.1398,51.2548,26566.8274
2009-10-30 14:55:00,66.89,66.96,66.87,66.93,36413.991178582415,51.2548,51.3084,51.2395,51.2854,36413.9912
2009-10-30 15:00:00,66.91,66.91,66.75,66.77,39901.52836188327,51.2701,51.2701,51.1475,51.1628,39901.5284
2009-10-30 15:05:00,66.75,66.8,66.56,66.72,59493.28136219099,51.1475,51.1858,51.0019,51.1245,59493.2814
2009-10-30 15:10:00,66.72,66.91,66.64,66.88,44825.11026771976,51.1245,51.2701,51.0632,51.2471,44825.1103
2009-10-30 15:15:00,66.88,66.92,66.78,66.8,26053.954251718125,51.2471,51.2778,51.1705,51.1858,26053.9543
2009-10-30 15:20:00,66.8,66.89,66.67,66.83,46158.580367217146,51.1858,51.2548,51.0862,51.2088,46158.5804
2009-10-30 15:25:00,66.83,66.9,66.74,66.88,41850.44619961022,51.2088,51.2624,51.1398,51.2471,41850.4462
2009-10-30 15:30:00,66.88,66.92,66.81,66.82,101856.6006769925,51.2471,51.2778,51.1935,51.2011,101856.6007
2009-10-30 15:35:00,66.82,66.85,66.61,66.64,53338.80397989537,51.2011,51.2241,51.0402,51.0632,53338.804
2009-10-30 15:40:00,66.63,66.84,66.63,66.82,86675.55646732998,51.0556,51.2165,51.0556,51.2011,86675.5565
2009-10-30 15:45:00,66.81,67.0,66.77,66.95,131192.94286593495,51.1935,51.3391,51.1628,51.3008,131192.9429
2009-10-30 15:50:00,66.95,66.95,66.77,66.87,146989.43481382704,51.3008,51.3008,51.1628,51.2395,146989.4348
2009-10-30 15:55:00,66.86,66.87,66.61,66.63,236126.78223407528,51.2318,51.2395,51.0402,51.0556,236126.7822
2009-11-02 09:30:00,66.56,67.17,66.41,66.74,41029.84921530413,51.0019,51.4693,50.887,51.1398,41029.8492
2009-11-02 09:35:00,66.77,66.96,66.68,66.85,30259.5137962868,51.1628,51.3084,51.0939,51.2241,30259.5138
2009-11-02 09:40:00,66.89,67.0,66.66,66.85,32208.431634013745,51.2548,51.3391,51.0785,51.2241,32208.4316
2009-11-02 09:45:00,66.86,66.91,66.63,66.67,30362.088419325057,51.2318,51.2701,51.0556,51.0862,30362.0884
2009-11-02 09:50:00,66.66,66.67,66.24,66.24,91086.26525797516,51.0785,51.0862,50.7567,50.7567,91086.2653
2009-11-02 09:55:00,66.21,66.33,66.19,66.26,38157.75977023284,50.7337,50.8257,50.7184,50.772,38157.7598
2009-11-02 10:00:00,66.27,66.47,66.22,66.29,75289.77331008308,50.7797,50.933,50.7414,50.795,75289.7733
2009-11-02 10:05:00,66.32,66.34,66.23,66.25,22053.54395322597,50.818,50.8333,50.749,50.7644,22053.544
2009-11-02 10:10:00,66.25,66.29,66.22,66.28,48312.64745102062,50.7644,50.795,50.7414,50.7874,48312.6475
2009-11-02 10:15:00,66.29,66.52,66.25,66.51,25746.230382603346,50.795,50.9713,50.7644,50.9636,25746.2304
2009-11-02 10:20:00,66.51,66.63,66.44,66.45,28208.02133552159,50.9636,51.0556,50.91,50.9176,28208.0213
2009-11-02 10:25:00,66.43,66.59,66.42,66.52,24105.036413991176,50.9023,51.0249,50.8946,50.9713,24105.0364
2009-11-02 10:30:00,66.52,66.52,66.41,66.42,31182.68540363114,50.9713,50.9713,50.887,50.8946,31182.6854
2009-11-02 10:35:00,66.42,66.53,66.39,66.51,38055.185147194585,50.8946,50.9789,50.8716,50.9636,38055.1851
2009-11-02 10:40:00,66.51,66.52,66.43,66.43,13026.977125859064,50.9636,50.9713,50.9023,50.9023,13026.9771
2009-11-02 10:45:00,66.41,66.56,66.32,66.53,38670.632885424144,50.887,51.0019,50.818,50.9789,38670.6329
2009-11-02 10:50:00,66.53,66.6,66.5,66.58,20514.924607652065,50.9789,51.0326,50.9559,51.0172,20514.9246
2009-11-02 10:55:00,66.57,66.81,66.57,66.77,23899.887167914658,51.0096,51.1935,51.0096,51.1628,23899.8872
2009-11-02 11:00:00,66.76,66.77,66.65,66.75,19489.17837726946,51.1552,51.1628,51.0709,51.1475,19489.1784
2009-11-02 11:05:00,66.74,66.76,66.71,66.75,29746.64068109549,51.1398,51.1552,51.1169,51.1475,29746.6407
2009-11-02 11:10:00,66.75,66.92,66.71,66.92,27284.849728177247,51.1475,51.2778,51.1169,51.2778,27284.8497
2009-11-02 11:15:00,66.92,66.94,66.88,66.88,14770.745717509488,51.2778,51.2931,51.2471,51.2471,14770.7457
2009-11-02 11:20:00,66.88,66.9,66.84,66.84,17335.111293465994,51.2471,51.2624,51.2165,51.2165,17335.1113
2009-11-02 11:25:00,66.82,66.82,66.68,66.74,15899.06657093035,51.2011,51.2011,51.0939,51.1398,15899.0666
2009-11-02 11:30:00,66.75,66.79,66.69,66.79,20822.648476766848,51.1475,51.1782,51.1015,51.1782,20822.6485
2009-11-02 11:35:00,66.79,66.84,66.78,66.81,14975.894963586008,51.1782,51.2165,51.1705,51.1935,14975.895
2009-11-02 11:40:00,66.8,66.82,66.76,66.81,6667.350497486921,51.1858,51.2011,51.1552,51.1935,6667.3505
2009-11-02 11:45:00,66.82,66.96,66.81,66.96,13950.148733203405,51.2011,51.3084,51.1935,51.3084,13950.1487
2009-11-02 11:50:00,66.96,67.12,66.96,67.11,18566.00676992512,51.3084,51.431,51.3084,51.4234,18566.0068
2009-11-02 11:55:00,67.11,67.2,67.1,67.18,27387.424351215508,51.4234,51.4923,51.4157,51.477,27387.4244
2009-11-02 12:00:00,67.18,67.18,67.09,67.16,14155.297979279923,51.477,51.477,51.408,51.4617,14155.298
2009-11-02 12:05:00,67.16,67.22,67.16,67.2,12308.95476459124,51.4617,51.5076,51.4617,51.4923,12308.9548
2009-11-02 12:10:00,67.2,67.27,67.2,67.25,13744.999487126885,51.4923,51.546,51.4923,51.5306,13744.9995
2009-11-02 12:15:00,67.25,67.26,67.21,67.22,14257.872602318186,51.5306,51.5383,51.5,51.5076,14257.8726
2009-11-02 12:20:00,67.23,67.36,67.22,67.36,20207.200738537285,51.5153,51.6149,51.5076,51.6149,20207.2007
2009-11-02 12:25:00,67.37,67.39,67.32,67.36,13232.126371935585,51.6226,51.6379,51.5843,51.6149,13232.1264
2009-11-02 12:30:00,67.38,67.42,67.36,67.41,12616.67863370602,51.6302,51.6609,51.6149,51.6532,12616.6786
2009-11-02 12:35:00,67.41,67.5,67.35,67.36,17232.536670427737,51.6532,51.7222,51.6073,51.6149,17232.5367
2009-11-02 12:40:00,67.37,67.39,67.15,67.23,10975.484665093856,51.6226,51.6379,51.454,51.5153,10975.4847
2009-11-02 12:45:00,67.19,67.24,67.1,67.11,8821.417581290389,51.4847,51.523,51.4157,51.4234,8821.4176
2009-11-02 12:50:00,67.1,67.18,66.86,67.02,26771.976612985945,51.4157,51.477,51.2318,51.3544,26771.9766
2009-11-02 12:55:00,67.0,67.02,66.9,66.9,3487.537183300851,51.3391,51.3544,51.2624,51.2624,3487.5372
2009-11-02 13:00:00,66.89,66.95,66.85,66.91,11180.633911170376,51.2548,51.3008,51.2241,51.2701,11180.6339
2009-11-02 13:05:00,66.9,66.9,66.76,66.79,8103.395220022566,51.2624,51.2624,51.1552,51.1782,8103.3952
2009-11-02 13:10:00,66.79,66.87,66.77,66.86,9231.71607344343,51.1782,51.2395,51.1628,51.2318,9231.7161
2009-11-02 13:15:00,66.88,66.95,66.85,66.94,10872.910042055595,51.2471,51.3008,51.2241,51.2931,10872.91
2009-11-02 13:20:00,66.95,66.96,66.84,66.85,15796.491947892093,51.3008,51.3084,51.2165,51.2241,15796.4919
2009-11-02 13:25:00,66.87,66.87,66.79,66.81,10770.335419017334,51.2395,51.2395,51.1782,51.1935,10770.3354
2009-11-02 13:30:00,66.81,66.89,66.79,66.8,19694.327623345984,51.1935,51.2548,51.1782,51.1858,19694.3276
2009-11-02 13:35:00,66.79,66.86,66.76,66.81,20309.775361575543,51.1782,51.2318,51.1552,51.1935,20309.7754
2009-11-02 13:40:00,66.82,66.82,66.76,66.8,25643.65575956508,51.2011,51.2011,51.1552,51.1858,25643.6558
2009-11-02 13:45:00,66.8,66.8,66.72,66.73,42465.89393783978,51.1858,51.1858,51.1245,51.1322,42465.8939
2009-11-02 13:50:00,66.74,66.8,66.68,66.8,53543.95322597189,51.1398,51.1858,51.0939,51.1858,53543.9532
2009-11-02 13:55:00,66.8,66.82,66.74,66.81,8923.992204328648,51.1858,51.2011,51.1398,51.1935,8923.9922
2009-11-02 14:00:00,66.82,66.83,66.68,66.68,35490.81957123808,51.2011,51.2088,51.0939,51.0939,35490.8196
2009-11-02 14:05:00,66.68,66.69,66.63,66.68,19694.327623345984,51.0939,51.1015,51.0556,51.0939,19694.3276
2009-11-02 14:10:00,66.68,66.71,66.62,66.62,27079.70048210073,51.0939,51.1169,51.0479,51.0479,27079.7005
2009-11-02 14:15:00,66.61,66.65,66.6,66.63,22258.69319930249,51.0402,51.0709,51.0326,51.0556,22258.6932
2009-11-02 14:20:00,66.64,66.74,66.63,66.71,27592.57359729203,51.0632,51.1398,51.0556,51.1169,27592.5736
2009-11-02 14:25:00,66.7,66.77,66.7,66.75,10257.462303826032,51.1092,51.1628,51.1092,51.1475,10257.4623
2009-11-02 14:30:00,66.74,66.85,66.69,66.82,21950.969330187712,51.1398,51.2241,51.1015,51.2011,21950.9693
2009-11-02 14:35:00,66.84,66.84,66.73,66.74,31900.70776489896,51.2165,51.2165,51.1322,51.1398,31900.7078
2009-11-02 14:40:00,66.75,66.79,66.74,66.77,18360.8575238486,51.1475,51.1782,51.1398,51.1628,18360.8575
2009-11-02 14:45:00,66.78,66.84,66.78,66.82,17642.835162580777,51.1705,51.2165,51.1705,51.2011,17642.8352
2009-11-02 14:50:00,66.82,66.95,66.82,66.9,17437.685916504255,51.2011,51.3008,51.2011,51.2624,17437.6859
2009-11-02 14:55:00,66.9,66.91,66.73,66.81,16924.812801312954,51.2624,51.2701,51.1322,51.1935,16924.8128
2009-11-02 15:00:00,66.83,66.94,66.83,66.89,29028.61831982768,51.2088,51.2931,51.2088,51.2548,29028.6183
2009-11-02 15:05:00,66.87,66.92,66.82,66.92,65750.33336752487,51.2395,51.2778,51.2011,51.2778,65750.3334
2009-11-02 15:10:00,66.87,66.95,66.86,66.91,31900.70776489896,51.2395,51.3008,51.2318,51.2701,31900.7078
2009-11-02 15:15:00,66.89,66.92,66.83,66.86,36516.56580162068,51.2548,51.2778,51.2088,51.2318,36516.5658
2009-11-02 15:20:00,66.84,66.92,66.83,66.91,48620.3713201354,51.2165,51.2778,51.2088,51.2701,48620.3713
2009-11-02 15:25:00,66.92,66.93,66.88,66.91,32003.282387937223,51.2778,51.2854,51.2471,51.2701,32003.2824
2009-11-02 15:30:00,66.9,67.03,66.9,67.0,52313.057749512765,51.2624,51.3621,51.2624,51.3391,52313.0577
2009-11-02 15:35:00,67.0,67.04,66.95,66.99,39491.22986973023,51.3391,51.3697,51.3008,51.3314,39491.2299
2009-11-02 15:40:00,66.98,67.15,66.98,67.14,50056.41604267104,51.3237,51.454,51.3237,51.4463,50056.416
2009-11-02 15:45:00,67.14,67.19,67.12,67.14,59698.43060826751,51.4463,51.4847,51.431,51.4463,59698.4306
2009-11-02 15:50:00,67.13,67.22,67.13,67.21,68212.12432044312,51.4387,51.5076,51.4387,51.5,68212.1243
2009-11-02 15:55:00,67.21,67.28,67.18,67.22,103908.0931377577,51.5,51.5536,51.477,51.5076,103908.0931
2009-11-03 09:30:00,67.27,67.27,66.63,66.75,26669.401989947684,51.546,51.546,51.0556,51.1475,26669.402
2009-11-03 09:35:00,66.75,66.85,66.67,66.75,32311.006257052,51.1475,51.2241,51.0862,51.1475,32311.0063
2009-11-03 09:40:00,66.74,66.85,66.65,66.65,38157.75977023284,51.1398,51.2241,51.0709,51.0709,38157.7598
2009-11-03 09:45:00,66.62,66.62,66.35,66.35,19489.17837726946,51.0479,51.0479,50.841,50.841,19489.1784
2009-11-03 09:50:00,66.37,66.38,66.13,66.17,35080.52107908503,50.8563,50.864,50.6724,50.7031,35080.5211
2009-11-03 09:55:00,66.17,66.22,65.97,66.2,75084.62406400657,50.7031,50.7414,50.5498,50.7261,75084.6241
2009-11-03 10:00:00,66.22,66.43,66.22,66.4,56723.766540157965,50.7414,50.9023,50.7414,50.8793,56723.7665
2009-11-03 10:05:00,66.37,66.44,66.26,66.44,36721.7150476972,50.8563,50.91,50.772,50.91,36721.715
2009-11-03 10:10:00,66.41,66.54,66.41,66.5,17129.962047389476,50.887,50.9866,50.887,50.9559,17129.962
2009-11-03 10:15:00,66.5,66.63,66.5,66.62,24207.61103702944,50.9559,51.0556,50.9559,51.0479,24207.611
2009-11-03 10:20:00,66.61,66.68,66.58,66.68,28515.74520463637,51.0402,51.0939,51.0172,51.0939,28515.7452
2009-11-03 10:25:00,66.67,66.87,66.67,66.86,30874.96153451636,51.0862,51.2395,51.0862,51.2318,30874.9615
2009-11-03 10:30:00,66.86,66.88,66.77,66.84,21643.24546107293,51.2318,51.2471,51.1628,51.2165,21643.2455
2009-11-03 10:35:00,66.86,67.01,66.85,67.01,26053.954251718125,51.2318,51.3467,51.2241,51.3467,26053.9543
2009-11-03 10:40:00,67.01,67.22,67.0,67.18,23387.01405272336,51.3467,51.5076,51.3391,51.477,23387.0141
2009-11-03 10:45:00,67.19,67.21,67.09,67.14,17847.984408657296,51.4847,51.5,51.408,51.4463,17847.9844
2009-11-03 10:50:00,67.14,67.19,67.09,67.18,45748.28187506411,51.4463,51.4847,51.408,51.477,45748.2819
2009-11-03 10:55:00,67.18,67.18,67.09,67.16,29849.215304133755,51.477,51.477,51.408,51.4617,29849.2153
2009-11-03 11:00:00,67.17,67.17,67.07,67.1,33336.752487434605,51.4693,51.4693,51.3927,51.4157,33336.7525
2009-11-03 11:05:00,67.1,67.12,66.94,67.0,56928.91578623448,51.4157,51.431,51.2931,51.3391,56928.9158
2009-11-03 11:10:00,66.99,67.19,66.95,67.13,49030.66981228844,51.3314,51.4847,51.3008,51.4387,49030.6698
2009-11-03 11:15:00,67.14,67.16,67.12,67.15,36311.41655554416,51.4463,51.4617,51.431,51.454,36311.4166
2009-11-03 11:20:00,67.14,67.16,67.12,67.12,23079.290183608573,51.4463,51.4617,51.431,51.431,23079.2902
2009-11-03 11:25:00,67.12,67.2,67.09,67.17,32105.857010975484,51.431,51.4923,51.408,51.4693,32105.857
2009-11-03 11:30:00,67.17,67.19,67.12,67.15,19694.327623345984,51.4693,51.4847,51.431,51.454,19694.3276
2009-11-03 11:35:00,67.15,67.15,67.11,67.12,24720.48415222074,51.454,51.454,51.4234,51.431,24720.4842
2009-11-03 11:40:00,67.13,67.14,67.05,67.06,21130.372345881628,51.4387,51.4463,51.3774,51.385,21130.3723
2009-11-03 11:45:00,67.06,67.06,66.95,67.0,18873.7306390399,51.385,51.385,51.3008,51.3391,18873.7306
2009-11-03 11:50:00,67.0,67.05,66.94,66.95,23694.737921838136,51.3391,51.3774,51.2931,51.3008,23694.7379
2009-11-03 11:55:00,66.95,66.95,66.77,66.79,57441.78890142578,51.3008,51.3008,51.1628,51.1782,57441.7889
2009-11-03 12:00:00,66.79,67.01,66.78,66.99,28310.59595855985,51.1782,51.3467,51.1705,51.3314,28310.596
2009-11-03 12:05:00,67.0,67.07,66.96,66.99,28823.469073751152,51.3391,51.3927,51.3084,51.3314,28823.4691
2009-11-03 12:10:00,67.0,67.01,66.97,66.98,13744.999487126885,51.3391,51.3467,51.3161,51.3237,13744.9995
2009-11-03 12:15:00,66.98,67.0,66.96,66.98,29028.61831982768,51.3237,51.3391,51.3084,51.3237,29028.6183
2009-11-03 12:20:00,66.98,67.0,66.96,67.0,23284.43942968509,51.3237,51.3391,51.3084,51.3391,23284.4394
2009-11-03 12:25:00,67.02,67.02,66.95,66.98,26361.678120832905,51.3544,51.3544,51.3008,51.3237,26361.6781
2009-11-03 12:30:00,66.97,66.99,66.95,66.98,23899.887167914658,51.3161,51.3314,51.3008,51.3237,23899.8872
2009-11-03 12:35:00,67.0,67.22,67.0,67.0,23797.3125448764,51.3391,51.5076,51.3391,51.3391,23797.3125
2009-11-03 12:40:00,67.01,67.05,66.88,66.94,25643.65575956508,51.3467,51.3774,51.2471,51.2931,25643.6558
2009-11-03 12:45:00,66.94,66.94,66.76,66.78,20925.22309980511,51.2931,51.2931,51.1552,51.1705,20925.2231
2009-11-03 12:50:00,66.8,66.99,66.78,66.95,21643.24546107293,51.1858,51.3314,51.1705,51.3008,21643.2455
2009-11-03 12:55:00,66.98,67.02,66.94,66.97,22566.41706841727,51.3237,51.3544,51.2931,51.3161,22566.4171
2009-11-03 13:00:00,66.97,67.06,66.97,67.05,23387.01405272336,51.3161,51.385,51.3161,51.3774,23387.0141
2009-11-03 13:05:00,67.06,67.08,67.01,67.06,18155.70827777208,51.385,51.4004,51.3467,51.385,18155.7083
2009-11-03 13:10:00,67.07,67.13,67.06,67.11,23592.163298799875,51.3927,51.4387,51.385,51.4234,23592.1633
2009-11-03 13:15:00,67.11,67.15,67.05,67.07,24105.036413991176,51.4234,51.454,51.3774,51.3927,24105.0364
2009-11-03 13:20:00,67.07,67.11,67.05,67.09,24207.61103702944,51.3927,51.4234,51.3774,51.408,24207.611
2009-11-03 13:25:00,67.07,67.12,67.07,67.1,18053.13365473381,51.3927,51.431,51.3927,51.4157,18053.1337
2009-11-03 13:30:00,67.09,67.16,67.09,67.14,10872.910042055595,51.408,51.4617,51.408,51.4463,10872.91
2009-11-03 13:35:00,67.14,67.19,67.09,67.12,15488.76807877731,51.4463,51.4847,51.408,51.431,15488.7681
2009-11-03 13:40:00,67.13,67.17,67.1,67.15,15796.491947892093,51.4387,51.4693,51.4157,51.454,15796.4919
2009-11-03 13:45:00,67.13,67.16,67.09,67.13,10975.484665093856,51.4387,51.4617,51.408,51.4387,10975.4847
2009-11-03 13:50:00,67.13,67.21,67.12,67.13,18155.70827777208,51.4387,51.5,51.431,51.4387,18155.7083
2009-11-03 13:55:00,67.13,67.18,67.13,67.17,28310.59595855985,51.4387,51.477,51.4387,51.4693,28310.596
2009-11-03 14:00:00,67.18,67.22,67.16,67.2,30669.81228843984,51.477,51.5076,51.4617,51.4923,30669.8123
2009-11-03 14:05:00,67.21,67.25,67.17,67.24,21848.39470714945,51.5,51.5306,51.4693,51.523,21848.3947
2009-11-03 14:10:00,67.25,67.37,67.21,67.36,32003.282387937223,51.5306,51.6226,51.5,51.6149,32003.2824
2009-11-03 14:15:00,67.36,67.37,67.29,67.34,14257.872602318186,51.6149,51.6226,51.5613,51.5996,14257.8726
2009-11-03 14:20:00,67.34,67.38,67.33,67.38,31900.70776489896,51.5996,51.6302,51.5919,51.6302,31900.7078
2009-11-03 14:25:00,67.37,67.53,67.36,67.47,45543.13262898759,51.6226,51.7452,51.6149,51.6992,45543.1326
2009-11-03 14:30:00,67.47,67.61,67.46,67.57,50466.71453482408,51.6992,51.8065,51.6915,51.7758,50466.7145
2009-11-03 14:35:00,67.6,67.67,67.59,67.65,41542.72233049543,51.7988,51.8525,51.7912,51.8371,41542.7223
2009-11-03 14:40:00,67.65,67.83,67.63,67.83,57544.363524464046,51.8371,51.9751,51.8218,51.9751,57544.3635
2009-11-03 14:45:00,67.81,68.05,67.78,67.93,124320.44312237152,51.9597,52.1436,51.9367,52.0517,124320.4431
2009-11-03 14:50:00,67.94,68.1,67.93,68.04,58467.53513180839,52.0593,52.1819,52.0517,52.136,58467.5351
2009-11-03 14:55:00,68.04,68.11,67.99,68.0,64519.43789106575,52.136,52.1896,52.0977,52.1053,64519.4379
2009-11-03 15:00:00,68.0,68.03,67.93,67.97,59698.43060826751,52.1053,52.1283,52.0517,52.0823,59698.4306
2009-11-03 15:05:00,67.96,68.1,67.95,68.02,85239.51174479433,52.0747,52.1819,52.067,52.1206,85239.5117
2009-11-03 15:10:00,68.03,68.04,67.96,67.97,77341.26577084829,52.1283,52.136,52.0747,52.0823,77341.2658
2009-11-03 15:15:00,67.97,68.01,67.85,67.95,86060.10872910042,52.0823,52.113,51.9904,52.067,86060.1087
2009-11-03 15:20:00,67.94,67.96,67.85,67.88,66365.78110575443,52.0593,52.0747,51.9904,52.0134,66365.7811
2009-11-03 15:25:00,67.88,67.94,67.88,67.92,62673.09467637706,52.0134,52.0593,52.0134,52.044,62673.0947
2009-11-03 15:30:00,67.93,67.96,67.91,67.93,62878.24392245359,52.0517,52.0747,52.0364,52.0517,62878.2439
2009-11-03 15:35:00,67.94,68.0,67.93,67.99,72109.959995897,52.0593,52.1053,52.0517,52.0977,72109.96
2009-11-03 15:40:00,67.99,68.05,67.97,67.97,87906.4519437891,52.0977,52.1436,52.0823,52.0823,87906.4519
2009-11-03 15:45:00,67.98,68.06,67.97,68.02,78469.58662426916,52.09,52.1513,52.0823,52.1206,78469.5866
2009-11-03 15:50:00,68.0,68.05,67.94,68.05,77238.69114781002,52.1053,52.1436,52.0593,52.1436,77238.6911
2009-11-03 15:55:00,68.05,68.16,68.03,68.14,132321.26371935583,52.1436,52.2279,52.1283,52.2126,132321.2637
2009-11-04 09:30:00,68.52,69.19,68.21,68.48,79597.90747769001,52.5038,53.0172,52.2662,52.4731,79597.9075
2009-11-04 09:35:00,68.48,68.71,67.42,67.44,106062.16022156118,52.4731,52.6494,51.6609,51.6762,106062.1602
2009-11-04 09:40:00,67.52,67.72,67.1,67.46,75289.77331008308,51.7375,51.8908,51.4157,51.6915,75289.7733
2009-11-04 09:45:00,67.46,67.68,67.38,67.45,46363.72961329367,51.6915,51.8601,51.6302,51.6839,46363.7296
2009-11-04 09:50:00,67.48,67.78,67.39,67.73,47081.75197456149,51.7069,51.9367,51.6379,51.8984,47081.752
2009-11-04 09:55:00,67.71,67.9,67.5,67.61,80521.07908503436,51.8831,52.0287,51.7222,51.8065,80521.0791
2009-11-04 10:00:00,67.53,67.82,67.41,67.8,56108.3188019284,51.7452,51.9674,51.6532,51.9521,56108.3188
2009-11-04 10:05:00,67.79,67.79,67.56,67.73,20207.200738537285,51.9444,51.9444,51.7682,51.8984,20207.2007
2009-11-04 10:10:00,67.67,68.11,67.65,68.08,36208.84193250589,51.8525,52.1896,51.8371,52.1666,36208.8419
2009-11-04 10:15:00,68.06,68.15,68.04,68.04,43696.7894142989,52.1513,52.2203,52.136,52.136,43696.7894
2009-11-04 10:20:00,68.05,68.09,67.85,68.0,28413.17058159811,52.1436,52.1743,51.9904,52.1053,28413.1706
2009-11-04 10:25:00,68.0,68.05,67.88,68.0,59185.55749307621,52.1053,52.1436,52.0134,52.1053,59185.5575
2009-11-04 10:30:00,68.01,68.16,67.93,68.13,53954.251718124935,52.113,52.2279,52.0517,52.2049,53954.2517
2009-11-04 10:35:00,68.13,68.39,68.11,68.22,54979.99794850754,52.2049,52.4042,52.1896,52.2739,54979.9979
2009-11-04 10:40:00,68.24,68.33,68.24,68.33,37029.43891681198,52.2892,52.3582,52.2892,52.3582,37029.4389
2009-11-04 10:45:00,68.33,68.39,68.31,68.38,31592.983895784186,52.3582,52.4042,52.3429,52.3965,31592.9839
2009-11-04 10:50:00,68.35,68.55,68.33,68.5,31182.68540363114,52.3735,52.5268,52.3582,52.4884,31182.6854
2009-11-04 10:55:00,68.56,68.56,68.46,68.52,28413.17058159811,52.5344,52.5344,52.4578,52.5038,28413.1706
2009-11-04 11:00:00,68.52,68.52,68.25,68.3,48517.79669709714,52.5038,52.5038,52.2969,52.3352,48517.7967
2009-11-04 11:05:00,68.32,68.43,68.3,68.39,48415.22207405888,52.3505,52.4348,52.3352,52.4042,48415.2221
2009-11-04 11:10:00,68.39,68.41,68.31,68.32,48312.64745102062,52.4042,52.4195,52.3429,52.3505,48312.6475
2009-11-04 11:15:00,68.32,68.42,68.32,68.37,31490.40927274592,52.3505,52.4271,52.3505,52.3888,31490.4093
2009-11-04 11:20:00,68.36,68.45,68.36,68.45,20412.349984613807,52.3812,52.4501,52.3812,52.4501,20412.35
2009-11-04 11:25:00,68.43,68.5,68.34,68.35,18155.70827777208,52.4348,52.4884,52.3658,52.3735,18155.7083
2009-11-04 11:30:00,68.35,68.43,68.24,68.26,40004.10298492153,52.3735,52.4348,52.2892,52.3045,40004.103
2009-11-04 11:35:00,68.23,68.27,68.18,68.24,36721.7150476972,52.2816,52.3122,52.2432,52.2892,36721.715
2009-11-04 11:40:00,68.24,68.26,68.21,68.24,26259.103497794644,52.2892,52.3045,52.2662,52.2892,26259.1035
2009-11-04 11:45:00,68.24,68.27,68.05,68.06,36824.28967073546,52.2892,52.3122,52.1436,52.1513,36824.2897
2009-11-04 11:50:00,68.06,68.15,68.03,68.04,31490.40927274592,52.1513,52.2203,52.1283,52.136,31490.4093
2009-11-04 11:55:00,68.04,68.08,67.96,67.96,25951.379628679864,52.136,52.1666,52.0747,52.0747,25951.3796
2009-11-04 12:00:00,67.93,67.98,67.92,67.93,22668.99169145553,52.0517,52.09,52.044,52.0517,22668.9917
2009-11-04 12:05:00,67.93,68.03,67.89,67.98,20412.349984613807,52.0517,52.1283,52.021,52.09,20412.35
2009-11-04 12:10:00,67.98,68.05,67.96,68.02,20309.775361575543,52.09,52.1436,52.0747,52.1206,20309.7754
2009-11-04 12:15:00,68.03,68.05,67.99,68.0,41953.02082264848,52.1283,52.1436,52.0977,52.1053,41953.0208
2009-11-04 12:20:00,68.0,68.0,67.96,67.98,22771.5663144938,52.1053,52.1053,52.0747,52.09,22771.5663
2009-11-04 12:25:00,67.97,68.05,67.94,68.02,25951.379628679864,52.0823,52.1436,52.0593,52.1206,25951.3796
2009-11-04 12:30:00,68.03,68.04,67.99,68.01,14565.596471432968,52.1283,52.136,52.0977,52.113,14565.5965
2009-11-04 12:35:00,68.01,68.01,67.89,67.99,35593.394194276334,52.113,52.113,52.021,52.0977,35593.3942
2009-11-04 12:40:00,67.99,67.99,67.91,67.95,11796.081649399935,52.0977,52.0977,52.0364,52.067,11796.0816
2009-11-04 12:45:00,67.94,68.08,67.94,67.99,23387.01405272336,52.0593,52.1666,52.0593,52.0977,23387.0141
2009-11-04 12:50:00,67.99,68.03,67.98,68.01,30772.386911478097,52.0977,52.1283,52.09,52.113,30772.3869
2009-11-04 12:55:00,68.01,68.02,68.0,68.0,9847.163811672992,52.113,52.1206,52.1053,52.1053,9847.1638
2009-11-04 13:00:00,68.0,68.08,68.0,68.02,36413.991178582415,52.1053,52.1666,52.1053,52.1206,36413.9912
2009-11-04 13:05:00,68.03,68.05,68.02,68.04,15488.76807877731,52.1283,52.1436,52.1206,52.136,15488.7681
2009-11-04 13:10:00,68.03,68.05,68.0,68.0,20925.22309980511,52.1283,52.1436,52.1053,52.1053,20925.2231
2009-11-04 13:15:00,68.0,68.02,68.0,68.01,13026.977125859064,52.1053,52.1206,52.1053,52.113,13026.9771
2009-11-04 13:20:00,68.02,68.02,68.0,68.01,22874.14093753205,52.1206,52.1206,52.1053,52.113,22874.1409
2009-11-04 13:25:00,68.01,68.02,68.01,68.01,12001.23089547646,52.113,52.1206,52.113,52.113,12001.2309
2009-11-04 13:30:00,68.01,68.02,68.0,68.0,18053.13365473381,52.113,52.1206,52.1053,52.1053,18053.1337
2009-11-04 13:35:00,68.0,68.02,68.0,68.0,16514.514309159913,52.1053,52.1206,52.1053,52.1053,16514.5143
2009-11-04 13:40:00,68.0,68.07,67.97,68.05,46056.00574417889,52.1053,52.159,52.0823,52.1436,46056.0057
2009-11-04 13:45:00,68.05,68.09,67.97,68.0,30567.23766540158,52.1436,52.1743,52.0823,52.1053,30567.2377
2009-11-04 13:50:00,68.0,68.04,67.97,68.01,27489.99897425377,52.1053,52.136,52.0823,52.113,27489.999
2009-11-04 13:55:00,68.0,68.01,67.99,68.0,18566.00676992512,52.1053,52.113,52.0977,52.1053,18566.0068
2009-11-04 14:00:00,67.99,68.01,67.99,68.0,15899.06657093035,52.0977,52.113,52.0977,52.1053,15899.0666
2009-11-04 14:05:00,68.0,68.06,67.98,68.0,34977.946456046775,52.1053,52.1513,52.09,52.1053,34977.9465
2009-11-04 14:10:00,68.01,68.07,67.92,68.04,52518.20699558929,52.113,52.159,52.044,52.136,52518.207
2009-11-04 14:15:00,68.03,68.06,67.88,67.93,49338.39368140322,52.1283,52.1513,52.0134,52.0517,49338.3937
2009-11-04 14:20:00,67.93,68.05,67.72,67.82,42465.89393783978,52.0517,52.1436,51.8908,51.9674,42465.8939
2009-11-04 14:25:00,67.81,67.83,67.41,67.44,40004.10298492153,51.9597,51.9751,51.6532,51.6762,40004.103
2009-11-04 14:30:00,67.41,67.63,67.33,67.56,58057.23663965535,51.6532,51.8218,51.5919,51.7682,58057.2366
2009-11-04 14:35:00,67.59,67.62,67.4,67.41,63903.99015283619,51.7912,51.8141,51.6456,51.6532,63903.9902
2009-11-04 14:40:00,67.41,67.53,67.33,67.39,53646.52784901016,51.6532,51.7452,51.5919,51.6379,53646.5278
2009-11-04 14:45:00,67.39,67.48,67.32,67.34,31490.40927274592,51.6379,51.7069,51.5843,51.5996,31490.4093
2009-11-04 14:50:00,67.32,67.4,67.32,67.34,36311.41655554416,51.5843,51.6456,51.5843,51.5996,36311.4166
2009-11-04 14:55:00,67.34,67.36,67.22,67.31,37439.73740896502,51.5996,51.6149,51.5076,51.5766,37439.7374
2009-11-04 15:00:00,67.3,67.31,67.24,67.27,35695.96881731459,51.5689,51.5766,51.523,51.546,35695.9688
2009-11-04 15:05:00,67.26,67.31,67.2,67.24,31592.983895784186,51.5383,51.5766,51.4923,51.523,31592.9839
2009-11-04 15:10:00,67.25,67.4,67.07,67.07,54364.55021027797,51.5306,51.6456,51.3927,51.3927,54364.5502
2009-11-04 15:15:00,67.08,67.12,66.94,67.05,74161.45245666221,51.4004,51.431,51.2931,51.3774,74161.4525
2009-11-04 15:20:00,67.05,67.2,67.01,67.01,31592.983895784186,51.3774,51.4923,51.3467,51.3467,31592.9839
2009-11-04 15:25:00,67.01,67.06,66.89,66.92,51697.61001128321,51.3467,51.385,51.2548,51.2778,51697.61
2009-11-04 15:30:00,66.91,66.96,66.79,66.85,65134.885629295306,51.2701,51.3084,51.1782,51.2241,65134.8856
2009-11-04 15:35:00,66.84,66.95,66.65,66.74,61544.7738229562,51.2165,51.3008,51.0709,51.1398,61544.7738
2009-11-04 15:40:00,66.74,66.8,66.65,66.73,76930.96727869524,51.1398,51.1858,51.0709,51.1322,76930.9673
2009-11-04 15:45:00,66.73,66.75,66.62,66.64,108421.37655144116,51.1322,51.1475,51.0479,51.0632,108421.3766
2009-11-04 15:50:00,66.66,66.83,66.64,66.74,148220.3302902862,51.0785,51.2088,51.0632,51.1398,148220.3303
2009-11-04 15:55:00,66.74,66.84,66.74,66.78,143707.04687660272,51.1398,51.2165,51.1398,51.1705,143707.0469
2009-11-05 09:30:00,66.94,67.27,66.8,66.86,60313.87834649708,51.2931,51.546,51.1858,51.2318,60313.8783
2009-11-05 09:35:00,66.86,67.06,66.82,66.87,43286.49092214586,51.2318,51.385,51.2011,51.2395,43286.4909
2009-11-05 09:40:00,66.87,66.99,66.81,66.81,39491.22986973023,51.2395,51.3314,51.1935,51.1935,39491.2299
2009-11-05 09:45:00,66.82,66.91,66.78,66.8,29233.767565904192,51.2011,51.2701,51.1705,51.1858,29233.7676
2009-11-05 09:50:00,66.8,67.0,66.78,66.81,21745.82008411119,51.1858,51.3391,51.1705,51.1935,21745.8201
2009-11-05 09:55:00,66.79,66.87,66.74,66.78,33644.476356549385,51.1782,51.2395,51.1398,51.1705,33644.4764
2009-11-05 10:00:00,66.8,66.87,66.6,66.61,67186.37809006052,51.1858,51.2395,51.0326,51.0402,67186.3781
2009-11-05 10:05:00,66.61,66.61,66.44,66.44,56518.61729408144,51.0402,51.0402,50.91,50.91,56518.6173
2009-11-05 10:10:00,66.45,66.72,66.43,66.61,37747.4612780798,50.9176,51.1245,50.9023,51.0402,37747.4613
2009-11-05 10:15:00,66.62,66.84,66.52,66.8,105241.5632372551,51.0479,51.2165,50.9713,51.1858,105241.5632
2009-11-05 10:20:00,66.81,66.82,66.5,66.61,66058.05723663965,51.1935,51.2011,50.9559,51.0402,66058.0572
2009-11-05 10:25:00,66.61,66.63,66.54,66.57,42671.0431839163,51.0402,51.0556,50.9866,51.0096,42671.0432
2009-11-05 10:30:00,66.55,66.61,66.49,66.51,30567.23766540158,50.9943,51.0402,50.9483,50.9636,30567.2377
2009-11-05 10:35:00,66.51,66.69,66.5,66.54,31900.70776489896,50.9636,51.1015,50.9559,50.9866,31900.7078
2009-11-05 10:40:00,66.52,66.56,66.49,66.53,22463.84244537901,50.9713,51.0019,50.9483,50.9789,22463.8424
2009-11-05 10:45:00,66.53,66.64,66.49,66.61,30772.386911478097,50.9789,51.0632,50.9483,51.0402,30772.3869
2009-11-05 10:50:00,66.59,66.62,66.52,66.59,26053.954251718125,51.0249,51.0479,50.9713,51.0249,26053.9543
2009-11-05 10:55:00,66.59,66.63,66.5,66.54,25746.230382603346,51.0249,51.0556,50.9559,50.9866,25746.2304
2009-11-05 11:00:00,66.54,66.78,66.54,66.73,30259.5137962868,50.9866,51.1705,50.9866,51.1322,30259.5138
2009-11-05 11:05:00,66.72,66.73,66.61,66.66,40311.82685403631,51.1245,51.1322,51.0402,51.0785,40311.8269
2009-11-05 11:10:00,66.65,66.65,66.49,66.54,29336.342188942454,51.0709,51.0709,50.9483,50.9866,29336.3422
2009-11-05 11:15:00,66.54,66.59,66.5,66.56,33747.05097958765,50.9866,51.0249,50.9559,51.0019,33747.051
2009-11-05 11:20:00,66.54,66.6,66.51,66.57,33644.476356549385,50.9866,51.0326,50.9636,51.0096,33644.4764
2009-11-05 11:25:00,66.58,66.72,66.58,66.68,34465.07334085547,51.0172,51.1245,51.0172,51.0939,34465.0733
2009-11-05 11:30:00,66.63,66.66,66.59,66.64,22053.54395322597,51.0556,51.0785,51.0249,51.0632,22053.544
2009-11-05 11:35:00,66.62,66.63,66.58,66.62,16617.088932198174,51.0479,51.0556,51.0172,51.0479,16617.0889
2009-11-05 11:40:00,66.62,66.65,66.53,66.57,26361.678120832905,51.0479,51.0709,50.9789,51.0096,26361.6781
2009-11-05 11:45:00,66.56,66.64,66.54,66.58,31182.68540363114,51.0019,51.0632,50.9866,51.0172,31182.6854
2009-11-05 11:50:00,66.58,66.61,66.52,66.53,42158.170068725,51.0172,51.0402,50.9713,50.9789,42158.1701
2009-11-05 11:55:00,66.55,66.64,66.45,66.48,20617.49923069033,50.9943,51.0632,50.9176,50.9406,20617.4992
2009-11-05 12:00:00,66.48,66.56,66.46,66.46,29746.64068109549,50.9406,51.0019,50.9253,50.9253,29746.6407
2009-11-05 12:05:00,66.48,66.53,66.43,66.53,20207.200738537285,50.9406,50.9789,50.9023,50.9789,20207.2007
2009-11-05 12:10:00,66.53,66.56,66.51,66.56,17027.387424351215,50.9789,51.0019,50.9636,51.0019,17027.3874
2009-11-05 12:15:00,66.57,66.58,66.51,66.57,24105.036413991176,51.0096,51.0172,50.9636,51.0096,24105.0364
2009-11-05 12:20:00,66.57,66.57,66.52,66.54,15693.91732485383,51.0096,51.0096,50.9713,50.9866,15693.9173
2009-11-05 12:25:00,66.55,66.59,66.47,66.48,19284.029131192943,50.9943,51.0249,50.933,50.9406,19284.0291
2009-11-05 12:30:00,66.48,66.56,66.48,66.52,18873.7306390399,50.9406,51.0019,50.9406,50.9713,18873.7306
2009-11-05 12:35:00,66.54,66.66,66.54,66.61,20309.775361575543,50.9866,51.0785,50.9866,51.0402,20309.7754
2009-11-05 12:40:00,66.62,66.68,66.61,66.65,13744.999487126885,51.0479,51.0939,51.0402,51.0709,13744.9995
2009-11-05 12:45:00,66.63,66.7,66.63,66.68,18155.70827777208,51.0556,51.1092,51.0556,51.0939,18155.7083
2009-11-05 12:50:00,66.69,66.71,66.66,66.69,22874.14093753205,51.1015,51.1169,51.0785,51.1015,22874.1409
2009-11-05 12:55:00,66.69,66.77,66.68,66.75,19181.45450815468,51.1015,51.1628,51.0939,51.1475,19181.4545
2009-11-05 13:00:00,66.74,66.78,66.7,66.7,17335.111293465994,51.1398,51.1705,51.1092,51.1092,17335.1113
2009-11-05 13:05:00,66.71,66.73,66.69,66.71,14257.872602318186,51.1169,51.1322,51.1015,51.1169,14257.8726
2009-11-05 13:10:00,66.71,66.73,66.68,66.72,24617.90952918248,51.1169,51.1322,51.0939,51.1245,24617.9095
2009-11-05 13:15:00,66.73,66.73,66.57,66.57,39388.65524669197,51.1322,51.1322,51.0096,51.0096,39388.6552
2009-11-05 13:20:00,66.59,66.59,66.45,66.48,25028.20802133552,51.0249,51.0249,50.9176,50.9406,25028.208
2009-11-05 13:25:00,66.46,66.54,66.46,66.54,11488.357780285158,50.9253,50.9866,50.9253,50.9866,11488.3578
2009-11-05 13:30:00,66.54,66.62,66.54,66.61,13847.574110165144,50.9866,51.0479,50.9866,51.0402,13847.5741
2009-11-05 13:35:00,66.61,66.69,66.6,66.65,14052.723356241666,51.0402,51.1015,51.0326,51.0709,14052.7234
2009-11-05 13:40:00,66.67,66.72,66.66,66.68,12308.95476459124,51.0862,51.1245,51.0785,51.0939,12308.9548
2009-11-05 13:45:00,66.68,66.78,66.67,66.7,24720.48415222074,51.0939,51.1705,51.0862,51.1092,24720.4842
2009-11-05 13:50:00,66.7,66.72,66.59,66.6,29336.342188942454,51.1092,51.1245,51.0249,51.0326,29336.3422
2009-11-05 13:55:00,66.61,66.69,66.6,66.6,14975.894963586008,51.0402,51.1015,51.0326,51.0326,14975.895
2009-11-05 14:00:00,66.61,66.75,66.6,66.75,21232.94696891989,51.0402,51.1475,51.0326,51.1475,21232.947
2009-11-05 14:05:00,66.72,66.76,66.67,66.74,23387.01405272336,51.1245,51.1552,51.0862,51.1398,23387.0141
2009-11-05 14:10:00,66.75,66.8,66.71,66.74,26669.401989947684,51.1475,51.1858,51.1169,51.1398,26669.402
2009-11-05 14:15:00,66.74,66.82,66.73,66.79,24617.90952918248,51.1398,51.2011,51.1322,51.1782,24617.9095
2009-11-05 14:20:00,66.8,66.86,66.75,66.81,33131.60324135808,51.1858,51.2318,51.1475,51.1935,33131.6032
2009-11-05 14:25:00,66.82,66.87,66.78,66.81,29541.491435018976,51.2011,51.2395,51.1705,51.1935,29541.4914
2009-11-05 14:30:00,66.83,66.85,66.81,66.83,16719.663555236435,51.2088,51.2241,51.1935,51.2088,16719.6636
2009-11-05 14:35:00,66.83,66.91,66.81,66.88,23797.3125448764,51.2088,51.2701,51.1935,51.2471,23797.3125
2009-11-05 14:40:00,66.88,66.93,66.88,66.89,17540.260539542516,51.2471,51.2854,51.2471,51.2548,17540.2605
2009-11-05 14:45:00,66.9,66.98,66.87,66.98,24310.1856600677,51.2624,51.3237,51.2395,51.3237,24310.1857
2009-11-05 14:50:00,66.97,67.04,66.93,66.94,31592.983895784186,51.3161,51.3697,51.2854,51.2931,31592.9839
2009-11-05 14:55:00,66.95,66.99,66.91,66.93,20617.49923069033,51.3008,51.3314,51.2701,51.2854,20617.4992
2009-11-05 15:00:00,66.94,66.97,66.9,66.9,33336.752487434605,51.2931,51.3161,51.2624,51.2624,33336.7525
2009-11-05 15:05:00,66.92,66.98,66.89,66.93,27284.849728177247,51.2778,51.3237,51.2548,51.2854,27284.8497
2009-11-05 15:10:00,66.92,67.0,66.88,66.98,30772.386911478097,51.2778,51.3391,51.2471,51.3237,30772.3869
2009-11-05 15:15:00,66.98,67.2,66.98,67.19,46774.02810544671,51.3237,51.4923,51.3237,51.4847,46774.0281
2009-11-05 15:20:00,67.19,67.25,67.17,67.24,44619.96102164324,51.4847,51.5306,51.4693,51.523,44619.961
2009-11-05 15:25:00,67.24,67.24,67.18,67.18,48415.22207405888,51.523,51.523,51.477,51.477,48415.2221
2009-11-05 15:30:00,67.17,67.19,67.14,67.18,49543.54292747974,51.4693,51.4847,51.4463,51.477,49543.5429
2009-11-05 15:35:00,67.18,67.18,67.08,67.12,52107.90850343625,51.477,51.477,51.4004,51.431,52107.9085
2009-11-05 15:40:00,67.12,67.15,67.07,67.13,88419.32505898041,51.431,51.454,51.3927,51.4387,88419.3251
2009-11-05 15:45:00,67.13,67.23,67.07,67.16,107703.35419017334,51.4387,51.5153,51.3927,51.4617,107703.3542
2009-11-05 15:50:00,67.16,67.25,67.15,67.19,86880.7057134065,51.4617,51.5306,51.454,51.4847,86880.7057
2009-11-05 15:55:00,67.2,67.2,67.09,67.12,213560.365165658,51.4923,51.4923,51.408,51.431,213560.3652
2009-11-06 09:30:00,67.23,68.21,67.0,67.91,80110.78059288132,51.5153,52.2662,51.3391,52.0364,80110.7806
2009-11-06 09:35:00,67.96,68.0,67.69,67.84,47799.77433582932,52.0747,52.1053,51.8678,51.9827,47799.7743
2009-11-06 09:40:00,67.85,68.03,67.8,67.98,49133.2444353267,51.9904,52.1283,51.9521,52.09,49133.2444
2009-11-06 09:45:00,68.0,68.16,67.97,68.08,43799.36403733716,52.1053,52.2279,52.0823,52.1666,43799.364
2009-11-06 09:50:00,68.08,68.24,68.08,68.22,70981.63914247615,52.1666,52.2892,52.1666,52.2739,70981.6391
2009-11-06 09:55:00,68.2,68.24,68.13,68.17,36516.56580162068,52.2586,52.2892,52.2049,52.2356,36516.5658
2009-11-06 10:00:00,68.2,68.36,68.17,68.32,56723.766540157965,52.2586,52.3812,52.2356,52.3505,56723.7665
2009-11-06 10:05:00,68.29,68.55,68.27,68.55,46671.45348240845,52.3275,52.5268,52.3122,52.5268,46671.4535
2009-11-06 10:10:00,68.54,68.58,68.37,68.51,23489.588675761617,52.5191,52.5497,52.3888,52.4961,23489.5887
2009-11-06 10:15:00,68.54,68.6,68.49,68.56,32105.857010975484,52.5191,52.5651,52.4808,52.5344,32105.857
2009-11-06 10:20:00,68.54,68.59,68.51,68.57,32823.879372243304,52.5191,52.5574,52.4961,52.5421,32823.8794
2009-11-06 10:25:00,68.55,68.59,68.51,68.59,73238.28084931787,52.5268,52.5574,52.4961,52.5574,73238.2808
2009-11-06 10:30:00,68.56,68.62,68.48,68.49,40927.27459226587,52.5344,52.5804,52.4731,52.4808,40927.2746
2009-11-06 10:35:00,68.49,68.55,68.44,68.55,60826.75146168838,52.4808,52.5268,52.4425,52.5268,60826.7515
2009-11-06 10:40:00,68.54,68.57,68.24,68.27,38773.2075084624,52.5191,52.5421,52.2892,52.3122,38773.2075
2009-11-06 10:45:00,68.28,68.28,68.21,68.22,55287.72181762232,52.3199,52.3199,52.2662,52.2739,55287.7218
2009-11-06 10:50:00,68.24,68.33,68.2,68.32,32721.304749205046,52.2892,52.3582,52.2586,52.3505,32721.3047
2009-11-06 10:55:00,68.31,68.43,68.29,68.41,27797.72284336855,52.3429,52.4348,52.3275,52.4195,27797.7228
2009-11-06 11:00:00,68.41,68.47,68.38,68.44,17950.559031695557,52.4195,52.4655,52.3965,52.4425,17950.559
2009-11-06 11:05:00,68.44,68.63,68.42,68.61,30772.386911478097,52.4425,52.5881,52.4271,52.5727,30772.3869
2009-11-06 11:10:00,68.61,68.67,68.58,68.67,24720.48415222074,52.5727,52.6187,52.5497,52.6187,24720.4842
2009-11-06 11:15:00,68.67,68.79,68.65,68.77,32105.857010975484,52.6187,52.7107,52.6034,52.6953,32105.857
2009-11-06 11:20:00,68.77,68.8,68.59,68.59,36721.7150476972,52.6953,52.7183,52.5574,52.5574,36721.715
2009-11-06 11:25:00,68.61,68.74,68.6,68.7,20617.49923069033,52.5727,52.6723,52.5651,52.6417,20617.4992
2009-11-06 11:30:00,68.69,68.8,68.68,68.72,24310.1856600677,52.634,52.7183,52.6264,52.657,24310.1857
2009-11-06 11:35:00,68.74,68.78,68.65,68.76,27387.424351215508,52.6723,52.703,52.6034,52.6877,27387.4244
2009-11-06 11:40:00,68.76,68.86,68.75,68.85,25335.9318904503,52.6877,52.7643,52.68,52.7566,25335.9319
2009-11-06 11:45:00,68.83,68.89,68.75,68.89,29541.491435018976,52.7413,52.7873,52.68,52.7873,29541.4914
2009-11-06 11:50:00,68.89,68.94,68.87,68.94,23592.163298799875,52.7873,52.8256,52.772,52.8256,23592.1633
2009-11-06 11:55:00,68.96,69.0,68.93,68.96,34670.22258693199,52.8409,52.8716,52.8179,52.8409,34670.2226
2009-11-06 12:00:00,68.97,68.98,68.89,68.94,35490.81957123808,52.8486,52.8562,52.7873,52.8256,35490.8196
2009-11-06 12:05:00,68.93,68.96,68.89,68.93,34567.64796389373,52.8179,52.8409,52.7873,52.8179,34567.648
2009-11-06 12:10:00,68.94,69.06,68.94,69.06,34259.92409477895,52.8256,52.9175,52.8256,52.9175,34259.9241
2009-11-06 12:15:00,69.05,69.06,68.95,68.98,38465.48363934762,52.9099,52.9175,52.8333,52.8562,38465.4836
2009-11-06 12:20:00,68.99,69.13,68.94,69.13,33439.32711047287,52.8639,52.9712,52.8256,52.9712,33439.3271
2009-11-06 12:25:00,69.14,69.14,69.06,69.09,17745.40978561904,52.9789,52.9789,52.9175,52.9405,17745.4098
2009-11-06 12:30:00,69.1,69.15,69.07,69.15,16206.790440045132,52.9482,52.9865,52.9252,52.9865,16206.7904
2009-11-06 12:35:00,69.15,69.19,69.06,69.19,29438.916811980715,52.9865,53.0172,52.9175,53.0172,29438.9168
2009-11-06 12:40:00,69.16,69.19,69.12,69.17,15796.491947892093,52.9942,53.0172,52.9635,53.0018,15796.4919
2009-11-06 12:45:00,69.17,69.19,69.08,69.1,14975.894963586008,53.0018,53.0172,52.9329,52.9482,14975.895
2009-11-06 12:50:00,69.1,69.16,69.04,69.07,33029.028618319826,52.9482,52.9942,52.9022,52.9252,33029.0286
2009-11-06 12:55:00,69.06,69.07,68.94,68.97,24617.90952918248,52.9175,52.9252,52.8256,52.8486,24617.9095
2009-11-06 13:00:00,68.98,69.01,68.97,68.99,22566.41706841727,52.8562,52.8792,52.8486,52.8639,22566.4171
2009-11-06 13:05:00,69.0,69.1,68.99,69.09,32516.155503128524,52.8716,52.9482,52.8639,52.9405,32516.1555
2009-11-06 13:10:00,69.08,69.08,69.0,69.01,18566.00676992512,52.9329,52.9329,52.8716,52.8792,18566.0068
2009-11-06 13:15:00,69.02,69.02,68.93,68.93,27182.275105138982,52.8869,52.8869,52.8179,52.8179,27182.2751
2009-11-06 13:20:00,68.93,68.94,68.81,68.81,45645.70725202584,52.8179,52.8256,52.726,52.726,45645.7073
2009-11-06 13:25:00,68.81,68.81,68.71,68.73,17745.40978561904,52.726,52.726,52.6494,52.6647,17745.4098
2009-11-06 13:30:00,68.73,68.82,68.73,68.8,19796.902246384245,52.6647,52.7336,52.6647,52.7183,19796.9022
2009-11-06 13:35:00,68.8,68.87,68.8,68.83,17950.559031695557,52.7183,52.772,52.7183,52.7413,17950.559
2009-11-06 13:40:00,68.83,68.83,68.72,68.72,10872.910042055595,52.7413,52.7413,52.657,52.657,10872.91
2009-11-06 13:45:00,68.74,68.82,68.73,68.75,26977.125859062467,52.6723,52.7336,52.6647,52.68,26977.1259
2009-11-06 13:50:00,68.75,68.9,68.74,68.9,13539.850241050364,52.68,52.7949,52.6723,52.7949,13539.8502
2009-11-06 13:55:00,68.92,68.94,68.87,68.94,11180.633911170376,52.8103,52.8256,52.772,52.8256,11180.6339
2009-11-06 14:00:00,68.94,68.97,68.89,68.94,14873.320340547749,52.8256,52.8486,52.7873,52.8256,14873.3203
2009-11-06 14:05:00,68.94,69.0,68.92,68.93,13437.275618012103,52.8256,52.8716,52.8103,52.8179,13437.2756
2009-11-06 14:10:00,68.94,68.98,68.93,68.95,12206.38014155298,52.8256,52.8562,52.8179,52.8333,12206.3801
2009-11-06 14:15:00,68.95,68.95,68.88,68.93,15591.34270181557,52.8333,52.8333,52.7796,52.8179,15591.3427
2009-11-06 14:20:00,68.92,68.96,68.87,68.89,18873.7306390399,52.8103,52.8409,52.772,52.7873,18873.7306
2009-11-06 14:25:00,68.9,68.9,68.85,68.88,17232.536670427737,52.7949,52.7949,52.7566,52.7796,17232.5367
2009-11-06 14:30:00,68.87,68.92,68.86,68.91,22053.54395322597,52.772,52.8103,52.7643,52.8026,22053.544
2009-11-06 14:35:00,68.91,68.93,68.87,68.88,15693.91732485383,52.8026,52.8179,52.772,52.7796,15693.9173
2009-11-06 14:40:00,68.89,68.93,68.79,68.79,16309.365063083393,52.7873,52.8179,52.7107,52.7107,16309.3651
2009-11-06 14:45:00,68.78,68.78,68.66,68.66,24617.90952918248,52.703,52.703,52.611,52.611,24617.9095
2009-11-06 14:50:00,68.66,68.68,68.55,68.55,29644.06605805724,52.611,52.6264,52.5268,52.5268,29644.0661
2009-11-06 14:55:00,68.55,68.57,68.49,68.49,31798.1331418607,52.5268,52.5421,52.4808,52.4808,31798.1331
2009-11-06 15:00:00,68.49,68.5,68.31,68.43,62365.37080726228,52.4808,52.4884,52.3429,52.4348,62365.3708
2009-11-06 15:05:00,68.44,68.6,68.43,68.59,50056.41604267104,52.4425,52.5651,52.4348,52.5574,50056.416
2009-11-06 15:10:00,68.59,68.7,68.58,68.63,28413.17058159811,52.5574,52.6417,52.5497,52.5881,28413.1706
2009-11-06 15:15:00,68.63,68.68,68.6,68.67,37644.88665504154,52.5881,52.6264,52.5651,52.6187,37644.8867
2009-11-06 15:20:00,68.69,68.72,68.64,68.67,26464.25274387117,52.634,52.657,52.5957,52.6187,26464.2527
2009-11-06 15:25:00,68.68,68.79,68.67,68.78,30464.66304236332,52.6264,52.7107,52.6187,52.703,30464.663
2009-11-06 15:30:00,68.79,68.84,68.75,68.8,23387.01405272336,52.7107,52.749,52.68,52.7183,23387.0141
2009-11-06 15:35:00,68.8,68.8,68.8,68.8,0.0,52.7183,52.7183,52.7183,52.7183,0.0
2009-11-06 15:40:00,68.8,68.8,68.8,68.8,0.0,52.7183,52.7183,52.7183,52.7183,0.0
2009-11-06 15:45:00,68.8,68.8,68.8,68.8,0.0,52.7183,52.7183,52.7183,52.7183,0.0
2009-11-06 15:50:00,68.8,68.8,68.8,68.8,0.0,52.7183,52.7183,52.7183,52.7183,0.0
2009-11-06 15:55:00,68.8,68.8,68.8,68.8,0.0,52.7183,52.7183,52.7183,52.7183,0.0
2009-11-09 09:30:00,69.04,69.22,69.04,69.2,36413.991178582415,52.9022,53.0402,52.9022,53.0248,36413.9912
2009-11-09 09:35:00,69.17,69.17,68.98,69.03,21438.09621499641,53.0018,53.0018,52.8562,52.8946,21438.0962
2009-11-09 09:40:00,69.07,69.08,68.94,68.97,14463.021848394706,52.9252,52.9329,52.8256,52.8486,14463.0218
2009-11-09 09:45:00,68.98,69.08,68.94,69.07,22463.84244537901,52.8562,52.9329,52.8256,52.9252,22463.8424
2009-11-09 09:50:00,69.05,69.13,69.04,69.09,27387.424351215508,52.9099,52.9712,52.9022,52.9405,27387.4244
2009-11-09 09:55:00,69.1,69.12,68.93,68.95,22976.71556057032,52.9482,52.9635,52.8179,52.8333,22976.7156
2009-11-09 10:00:00,68.95,69.0,68.91,68.94,31182.68540363114,52.8333,52.8716,52.8026,52.8256,31182.6854
2009-11-09 10:05:00,68.94,68.99,68.92,68.94,22874.14093753205,52.8256,52.8639,52.8103,52.8256,22874.1409
2009-11-09 10:10:00,68.93,69.09,68.93,69.02,29849.215304133755,52.8179,52.9405,52.8179,52.8869,29849.2153
2009-11-09 10:15:00,69.02,69.05,68.99,69.04,17232.536670427737,52.8869,52.9099,52.8639,52.9022,17232.5367
2009-11-09 10:20:00,69.04,69.1,68.99,69.1,11283.208534208636,52.9022,52.9482,52.8639,52.9482,11283.2085
2009-11-09 10:25:00,69.07,69.12,69.05,69.05,33234.17786439635,52.9252,52.9635,52.9099,52.9099,33234.1779
2009-11-09 10:30:00,69.06,69.09,69.04,69.09,13950.148733203405,52.9175,52.9405,52.9022,52.9405,13950.1487
2009-11-09 10:35:00,69.08,69.1,69.07,69.07,26874.551236024206,52.9329,52.9482,52.9252,52.9252,26874.5512
2009-11-09 10:40:00,69.07,69.11,69.06,69.1,15591.34270181557,52.9252,52.9559,52.9175,52.9482,15591.3427
2009-11-09 10:45:00,69.1,69.16,69.09,69.14,19181.45450815468,52.9482,52.9942,52.9405,52.9789,19181.4545
2009-11-09 10:50:00,69.12,69.16,69.1,69.12,38157.75977023284,52.9635,52.9942,52.9482,52.9635,38157.7598
2009-11-09 10:55:00,69.12,69.13,69.07,69.08,45543.13262898759,52.9635,52.9712,52.9252,52.9329,45543.1326
2009-11-09 11:00:00,69.08,69.12,69.06,69.09,20822.648476766848,52.9329,52.9635,52.9175,52.9405,20822.6485
2009-11-09 11:05:00,69.1,69.18,69.09,69.17,18258.28290081034,52.9482,53.0095,52.9405,53.0018,18258.2829
2009-11-09 11:10:00,69.15,69.21,69.15,69.2,13026.977125859064,52.9865,53.0325,52.9865,53.0248,13026.9771
2009-11-09 11:15:00,69.21,69.39,69.2,69.35,50569.289157862346,53.0325,53.1704,53.0248,53.1398,50569.2892
2009-11-09 11:20:00,69.36,69.4,69.33,69.34,27489.99897425377,53.1474,53.1781,53.1244,53.1321,27489.999
2009-11-09 11:25:00,69.33,69.35,69.32,69.32,13026.977125859064,53.1244,53.1398,53.1168,53.1168,13026.9771
2009-11-09 11:30:00,69.32,69.33,69.27,69.27,13847.574110165144,53.1168,53.1244,53.0785,53.0785,13847.5741
2009-11-09 11:35:00,69.27,69.29,69.23,69.23,13950.148733203405,53.0785,53.0938,53.0478,53.0478,13950.1487
2009-11-09 11:40:00,69.23,69.28,69.22,69.24,13129.551748897322,53.0478,53.0861,53.0402,53.0555,13129.5517
2009-11-09 11:45:00,69.23,69.28,69.23,69.27,8923.992204328648,53.0478,53.0861,53.0478,53.0785,8923.9922
2009-11-09 11:50:00,69.27,69.27,69.23,69.24,10667.760795979077,53.0785,53.0785,53.0478,53.0555,10667.7608
2009-11-09 11:55:00,69.24,69.27,69.22,69.26,13539.850241050364,53.0555,53.0785,53.0402,53.0708,13539.8502
2009-11-09 12:00:00,69.26,69.33,69.26,69.33,10052.313057749512,53.0708,53.1244,53.0708,53.1244,10052.3131
2009-11-09 12:05:00,69.33,69.44,69.33,69.43,18668.58139296338,53.1244,53.2087,53.1244,53.2011,18668.5814
2009-11-09 12:10:00,69.43,69.46,69.41,69.46,8616.268335213868,53.2011,53.2241,53.1857,53.2241,8616.2683
2009-11-09 12:15:00,69.45,69.49,69.43,69.46,13744.999487126885,53.2164,53.247,53.2011,53.2241,13744.9995
2009-11-09 12:20:00,69.46,69.48,69.42,69.46,11180.633911170376,53.2241,53.2394,53.1934,53.2241,11180.6339
2009-11-09 12:25:00,69.46,69.51,69.42,69.51,13642.424864088624,53.2241,53.2624,53.1934,53.2624,13642.4249
2009-11-09 12:30:00,69.5,69.54,69.5,69.51,8718.842958252128,53.2547,53.2854,53.2547,53.2624,8718.843
2009-11-09 12:35:00,69.51,69.56,69.51,69.55,4615.858036721715,53.2624,53.3007,53.2624,53.293,4615.858
2009-11-09 12:40:00,69.55,69.6,69.54,69.59,16924.812801312954,53.293,53.3313,53.2854,53.3237,16924.8128
2009-11-09 12:45:00,69.59,69.66,69.58,69.65,8411.119089137346,53.3237,53.3773,53.316,53.3696,8411.1191
2009-11-09 12:50:00,69.65,69.65,69.59,69.62,15693.91732485383,53.3696,53.3696,53.3237,53.3467,15693.9173
2009-11-09 12:55:00,69.64,69.64,69.62,69.62,6564.775874448661,53.362,53.362,53.3467,53.3467,6564.7759
2009-11-09 13:00:00,69.62,69.63,69.59,69.62,7180.223612678223,53.3467,53.3543,53.3237,53.3467,7180.2236
2009-11-09 13:05:00,69.62,69.62,69.54,69.58,9744.58918863473,53.3467,53.3467,53.2854,53.316,9744.5892
2009-11-09 13:10:00,69.56,69.6,69.54,69.6,12514.10401066776,53.3007,53.3313,53.2854,53.3313,12514.104
2009-11-09 13:15:00,69.59,69.6,69.55,69.59,11078.059288132115,53.3237,53.3313,53.293,53.3237,11078.0593
2009-11-09 13:20:00,69.61,69.61,69.58,69.6,19694.327623345984,53.339,53.339,53.316,53.3313,19694.3276
2009-11-09 13:25:00,69.61,69.68,69.58,69.64,24617.90952918248,53.339,53.3926,53.316,53.362,24617.9095
2009-11-09 13:30:00,69.64,69.69,69.63,69.68,6975.074366601702,53.362,53.4003,53.3543,53.3926,6975.0744
2009-11-09 13:35:00,69.68,69.71,69.63,69.71,10770.335419017334,53.3926,53.4156,53.3543,53.4156,10770.3354
2009-11-09 13:40:00,69.71,69.77,69.71,69.74,14770.745717509488,53.4156,53.4616,53.4156,53.4386,14770.7457
2009-11-09 13:45:00,69.75,69.78,69.75,69.75,14770.745717509488,53.4463,53.4693,53.4463,53.4463,14770.7457
2009-11-09 13:50:00,69.75,69.78,69.75,69.77,11078.059288132115,53.4463,53.4693,53.4463,53.4616,11078.0593
2009-11-09 13:55:00,69.77,69.78,69.77,69.78,14770.745717509488,53.4616,53.4693,53.4616,53.4693,14770.7457
2009-11-09 14:00:00,69.78,69.78,69.76,69.77,20822.648476766848,53.4693,53.4693,53.4539,53.4616,20822.6485
2009-11-09 14:05:00,69.77,69.83,69.77,69.82,22874.14093753205,53.4616,53.5076,53.4616,53.4999,22874.1409
2009-11-09 14:10:00,69.82,69.88,69.81,69.86,16514.514309159913,53.4999,53.5459,53.4922,53.5306,16514.5143
2009-11-09 14:15:00,69.88,69.93,69.86,69.92,21848.39470714945,53.5459,53.5842,53.5306,53.5765,21848.3947
2009-11-09 14:20:00,69.91,69.99,69.9,69.98,28823.469073751152,53.5689,53.6302,53.5612,53.6225,28823.4691
2009-11-09 14:25:00,69.99,70.0,69.95,69.96,16719.663555236435,53.6302,53.6378,53.5995,53.6072,16719.6636
2009-11-09 14:30:00,69.97,70.0,69.96,70.0,18155.70827777208,53.6148,53.6378,53.6072,53.6378,18155.7083
2009-11-09 14:35:00,70.0,70.0,69.87,69.95,39491.22986973023,53.6378,53.6378,53.5382,53.5995,39491.2299
2009-11-09 14:40:00,69.94,70.0,69.93,69.93,9949.738434711251,53.5919,53.6378,53.5842,53.5842,9949.7384
2009-11-09 14:45:00,69.96,69.96,69.91,69.92,14257.872602318186,53.6072,53.6072,53.5689,53.5765,14257.8726
2009-11-09 14:50:00,69.92,69.92,69.85,69.88,17027.387424351215,53.5765,53.5765,53.5229,53.5459,17027.3874
2009-11-09 14:55:00,69.88,69.93,69.86,69.91,18463.43214688686,53.5459,53.5842,53.5306,53.5689,18463.4321
2009-11-09 15:00:00,69.9,69.9,69.8,69.8,19181.45450815468,53.5612,53.5612,53.4846,53.4846,19181.4545
2009-11-09 15:05:00,69.79,69.82,69.77,69.77,13847.574110165144,53.4769,53.4999,53.4616,53.4616,13847.5741
2009-11-09 15:10:00,69.77,69.82,69.77,69.82,10667.760795979077,53.4616,53.4999,53.4616,53.4999,10667.7608
2009-11-09 15:15:00,69.83,69.85,69.81,69.84,10462.611549902556,53.5076,53.5229,53.4922,53.5152,10462.6115
2009-11-09 15:20:00,69.83,69.84,69.79,69.81,15181.044209662528,53.5076,53.5152,53.4769,53.4922,15181.0442
2009-11-09 15:25:00,69.81,69.85,69.77,69.8,24925.63339829726,53.4922,53.5229,53.4616,53.4846,24925.6334
2009-11-09 15:30:00,69.8,69.81,69.77,69.77,20412.349984613807,53.4846,53.4922,53.4616,53.4616,20412.35
2009-11-09 15:35:00,69.77,69.84,69.77,69.78,32516.155503128524,53.4616,53.5152,53.4616,53.4693,32516.1555
2009-11-09 15:40:00,69.78,69.8,69.72,69.72,44209.66252949021,53.4693,53.4846,53.4233,53.4233,44209.6625
2009-11-09 15:45:00,69.73,69.88,69.72,69.82,53031.08011078059,53.4309,53.5459,53.4233,53.4999,53031.0801
2009-11-09 15:50:00,69.82,69.84,69.78,69.82,35901.11806339111,53.4999,53.5152,53.4693,53.4999,35901.1181
2009-11-09 15:55:00,69.81,69.87,69.78,69.87,52313.057749512765,53.4922,53.5382,53.4693,53.5382,52313.0577
2009-11-10 09:30:00,69.87,70.16,69.5,70.1,40209.25223099805,53.5382,53.7604,53.2547,53.7145,40209.2522
2009-11-10 09:35:00,70.14,70.17,69.97,70.08,28208.02133552159,53.7451,53.7681,53.6148,53.6991,28208.0213
2009-11-10 09:40:00,70.15,70.19,70.1,70.18,16924.812801312954,53.7528,53.7834,53.7145,53.7758,16924.8128
2009-11-10 09:45:00,70.17,70.18,70.03,70.06,18360.8575238486,53.7681,53.7758,53.6608,53.6838,18360.8575
2009-11-10 09:50:00,70.06,70.1,70.03,70.03,39696.37911580675,53.6838,53.7145,53.6608,53.6608,39696.3791
2009-11-10 09:55:00,70.02,70.03,69.81,69.88,37337.16278592676,53.6532,53.6608,53.4922,53.5459,37337.1628
2009-11-10 10:00:00,69.87,70.04,69.86,70.03,20617.49923069033,53.5382,53.6685,53.5306,53.6608,20617.4992
2009-11-10 10:05:00,70.03,70.11,70.01,70.08,11796.081649399935,53.6608,53.7221,53.6455,53.6991,11796.0816
2009-11-10 10:10:00,70.06,70.18,70.06,70.15,20514.924607652065,53.6838,53.7758,53.6838,53.7528,20514.9246
2009-11-10 10:15:00,70.14,70.18,70.14,70.17,15591.34270181557,53.7451,53.7758,53.7451,53.7681,15591.3427
2009-11-10 10:20:00,70.16,70.17,70.13,70.17,14975.894963586008,53.7604,53.7681,53.7374,53.7681,14975.895
2009-11-10 10:25:00,70.17,70.17,70.11,70.12,24105.036413991176,53.7681,53.7681,53.7221,53.7298,24105.0364
2009-11-10 10:30:00,70.11,70.12,70.04,70.1,26259.103497794644,53.7221,53.7298,53.6685,53.7145,26259.1035
2009-11-10 10:35:00,70.09,70.11,70.05,70.06,20207.200738537285,53.7068,53.7221,53.6761,53.6838,20207.2007
2009-11-10 10:40:00,70.06,70.13,70.06,70.09,29233.767565904192,53.6838,53.7374,53.6838,53.7068,29233.7676
2009-11-10 10:45:00,70.09,70.12,70.06,70.11,24002.46179095292,53.7068,53.7298,53.6838,53.7221,24002.4618
2009-11-10 10:50:00,70.1,70.12,70.07,70.1,25746.230382603346,53.7145,53.7298,53.6915,53.7145,25746.2304
2009-11-10 10:55:00,70.09,70.09,69.99,70.04,25028.20802133552,53.7068,53.7068,53.6302,53.6685,25028.208
2009-11-10 11:00:00,70.04,70.04,70.02,70.04,18463.43214688686,53.6685,53.6685,53.6532,53.6685,18463.4321
2009-11-10 11:05:00,70.03,70.11,70.02,70.05,24105.036413991176,53.6608,53.7221,53.6532,53.6761,24105.0364
2009-11-10 11:10:00,70.05,70.09,70.0,70.09,30464.66304236332,53.6761,53.7068,53.6378,53.7068,30464.663
2009-11-10 11:15:00,70.08,70.16,70.07,70.14,23899.887167914658,53.6991,53.7604,53.6915,53.7451,23899.8872
2009-11-10 11:20:00,70.14,70.14,70.08,70.1,18668.58139296338,53.7451,53.7451,53.6991,53.7145,18668.5814
2009-11-10 11:25:00,70.08,70.09,70.01,70.03,18360.8575238486,53.6991,53.7068,53.6455,53.6608,18360.8575
2009-11-10 11:30:00,70.02,70.03,69.93,69.95,17027.387424351215,53.6532,53.6608,53.5842,53.5995,17027.3874
2009-11-10 11:35:00,69.95,69.98,69.9,69.93,18463.43214688686,53.5995,53.6225,53.5612,53.5842,18463.4321
2009-11-10 11:40:00,69.92,69.96,69.89,69.9,17540.260539542516,53.5765,53.6072,53.5535,53.5612,17540.2605
2009-11-10 11:45:00,69.9,69.96,69.89,69.94,21130.372345881628,53.5612,53.6072,53.5535,53.5919,21130.3723
2009-11-10 11:50:00,69.94,69.94,69.9,69.93,11898.656272438198,53.5919,53.5919,53.5612,53.5842,11898.6563
2009-11-10 11:55:00,69.93,69.93,69.85,69.87,15181.044209662528,53.5842,53.5842,53.5229,53.5382,15181.0442
2009-11-10 12:00:00,69.84,69.87,69.8,69.81,15899.06657093035,53.5152,53.5382,53.4846,53.4922,15899.0666
2009-11-10 12:05:00,69.81,69.86,69.8,69.86,12821.82787978254,53.4922,53.5306,53.4846,53.5306,12821.8279
2009-11-10 12:10:00,69.85,69.88,69.82,69.86,20925.22309980511,53.5229,53.5459,53.4999,53.5306,20925.2231
2009-11-10 12:15:00,69.87,69.98,69.86,69.97,14257.872602318186,53.5382,53.6225,53.5306,53.6148,14257.8726
2009-11-10 12:20:00,69.97,70.01,69.96,69.99,14668.171094471229,53.6148,53.6455,53.6072,53.6302,14668.1711
2009-11-10 12:25:00,70.0,70.03,69.97,69.98,13129.551748897322,53.6378,53.6608,53.6148,53.6225,13129.5517
2009-11-10 12:30:00,69.97,70.0,69.96,69.98,5949.328136219099,53.6148,53.6378,53.6072,53.6225,5949.3281
2009-11-10 12:35:00,69.97,70.01,69.95,69.95,10872.910042055595,53.6148,53.6455,53.5995,53.5995,10872.91
2009-11-10 12:40:00,69.96,69.99,69.95,69.97,15283.61883270079,53.6072,53.6302,53.5995,53.6148,15283.6188
2009-11-10 12:45:00,69.97,70.03,69.96,70.02,8000.820596984306,53.6148,53.6608,53.6072,53.6532,8000.8206
2009-11-10 12:50:00,70.03,70.04,70.02,70.03,16617.088932198174,53.6608,53.6685,53.6532,53.6608,16617.0889
2009-11-10 12:55:00,70.03,70.08,70.0,70.02,16001.641193968611,53.6608,53.6991,53.6378,53.6532,16001.6412
2009-11-10 13:00:00,70.02,70.02,69.92,69.95,20822.648476766848,53.6532,53.6532,53.5765,53.5995,20822.6485
2009-11-10 13:05:00,69.96,69.97,69.9,69.92,14873.320340547749,53.6072,53.6148,53.5612,53.5765,14873.3203
2009-11-10 13:10:00,69.93,69.93,69.87,69.9,13334.700994973842,53.5842,53.5842,53.5382,53.5612,13334.701
2009-11-10 13:15:00,69.89,69.91,69.82,69.88,20617.49923069033,53.5535,53.5689,53.4999,53.5459,20617.4992
2009-11-10 13:20:00,69.88,69.92,69.85,69.87,26977.125859062467,53.5459,53.5765,53.5229,53.5382,26977.1259
2009-11-10 13:25:00,69.87,69.91,69.86,69.91,28413.17058159811,53.5382,53.5689,53.5306,53.5689,28413.1706
2009-11-10 13:30:00,69.91,69.92,69.85,69.88,21232.94696891989,53.5689,53.5765,53.5229,53.5459,21232.947
2009-11-10 13:35:00,69.88,69.97,69.88,69.95,27489.99897425377,53.5459,53.6148,53.5459,53.5995,27489.999
2009-11-10 13:40:00,69.94,69.96,69.9,69.94,10667.760795979077,53.5919,53.6072,53.5612,53.5919,10667.7608
2009-11-10 13:45:00,69.93,69.97,69.92,69.96,10154.887680787771,53.5842,53.6148,53.5765,53.6072,10154.8877
2009-11-10 13:50:00,69.96,69.99,69.89,69.91,16104.215817006872,53.6072,53.6302,53.5535,53.5689,16104.2158
2009-11-10 13:55:00,69.92,69.94,69.89,69.89,20002.051492460763,53.5765,53.5919,53.5535,53.5535,20002.0515
2009-11-10 14:00:00,69.9,69.96,69.87,69.95,16206.790440045132,53.5612,53.6072,53.5382,53.5995,16206.7904
2009-11-10 14:05:00,69.95,69.96,69.91,69.91,14257.872602318186,53.5995,53.6072,53.5689,53.5689,14257.8726
2009-11-10 14:10:00,69.91,69.97,69.91,69.96,20412.349984613807,53.5689,53.6148,53.5689,53.6072,20412.35
2009-11-10 14:15:00,69.96,70.01,69.94,69.96,10872.910042055595,53.6072,53.6455,53.5919,53.6072,10872.91
2009-11-10 14:20:00,69.95,69.98,69.93,69.98,16104.215817006872,53.5995,53.6225,53.5842,53.6225,16104.2158
2009-11-10 14:25:00,69.97,69.99,69.93,69.94,13744.999487126885,53.6148,53.6302,53.5842,53.5919,13744.9995
2009-11-10 14:30:00,69.93,70.0,69.9,70.0,20309.775361575543,53.5842,53.6378,53.5612,53.6378,20309.7754
2009-11-10 14:35:00,69.99,69.99,69.93,69.95,18258.28290081034,53.6302,53.6302,53.5842,53.5995,18258.2829
2009-11-10 14:40:00,69.95,69.97,69.92,69.96,13642.424864088624,53.5995,53.6148,53.5765,53.6072,13642.4249
2009-11-10 14:45:00,69.96,69.97,69.89,69.89,15591.34270181557,53.6072,53.6148,53.5535,53.5535,15591.3427
2009-11-10 14:50:00,69.9,69.91,69.87,69.89,26566.827366909427,53.5612,53.5689,53.5382,53.5535,26566.8274
2009-11-10 14:55:00,69.89,69.97,69.84,69.97,26566.827366909427,53.5535,53.6148,53.5152,53.6148,26566.8274
2009-11-10 15:00:00,69.97,70.03,69.92,70.01,24925.63339829726,53.6148,53.6608,53.5765,53.6455,24925.6334
2009-11-10 15:05:00,70.02,70.04,69.99,69.99,13334.700994973842,53.6532,53.6685,53.6302,53.6302,13334.701
2009-11-10 15:10:00,70.0,70.0,69.92,69.92,19489.17837726946,53.6378,53.6378,53.5765,53.5765,19489.1784
2009-11-10 15:15:00,69.9,69.96,69.88,69.9,37029.43891681198,53.5612,53.6072,53.5459,53.5612,37029.4389
2009-11-10 15:20:00,69.9,69.9,69.85,69.89,30567.23766540158,53.5612,53.5612,53.5229,53.5535,30567.2377
2009-11-10 15:25:00,69.89,69.9,69.81,69.89,38157.75977023284,53.5535,53.5612,53.4922,53.5535,38157.7598
2009-11-10 15:30:00,69.9,69.98,69.89,69.96,32311.006257052,53.5612,53.6225,53.5535,53.6072,32311.0063
2009-11-10 15:35:00,69.97,70.02,69.95,70.01,34465.07334085547,53.6148,53.6532,53.5995,53.6455,34465.0733
2009-11-10 15:40:00,70.02,70.05,69.96,69.97,40004.10298492153,53.6532,53.6761,53.6072,53.6148,40004.103
2009-11-10 15:45:00,69.98,70.04,69.97,70.04,42363.31931480152,53.6225,53.6685,53.6148,53.6685,42363.3193
2009-11-10 15:50:00,70.03,70.03,69.93,69.96,47184.32659759975,53.6608,53.6608,53.5842,53.6072,47184.3266
2009-11-10 15:55:00,69.95,70.07,69.92,70.04,145143.09159913837,53.5995,53.6915,53.5765,53.6685,145143.0916
2009-11-11 09:30:00,70.11,70.19,69.99,70.18,55903.16955585188,53.7221,53.7834,53.6302,53.7758,55903.1696
2009-11-11 09:35:00,70.18,70.42,70.16,70.38,41542.72233049543,53.7758,53.9597,53.7604,53.929,41542.7223
2009-11-11 09:40:00,70.4,70.4,70.19,70.26,21643.24546107293,53.9443,53.9443,53.7834,53.8371,21643.2455
2009-11-11 09:45:00,70.24,70.25,70.17,70.17,49338.39368140322,53.8217,53.8294,53.7681,53.7681,49338.3937
2009-11-11 09:50:00,70.18,70.23,70.16,70.19,55698.02030977536,53.7758,53.8141,53.7604,53.7834,55698.0203
2009-11-11 09:55:00,70.22,70.24,70.16,70.16,22156.11857626423,53.8064,53.8217,53.7604,53.7604,22156.1186
2009-11-11 10:00:00,70.19,70.29,70.17,70.21,20617.49923069033,53.7834,53.86,53.7681,53.7987,20617.4992
2009-11-11 10:05:00,70.25,70.31,70.22,70.3,15899.06657093035,53.8294,53.8754,53.8064,53.8677,15899.0666
2009-11-11 10:10:00,70.29,70.3,70.22,70.27,18258.28290081034,53.86,53.8677,53.8064,53.8447,18258.2829
2009-11-11 10:15:00,70.25,70.4,70.24,70.39,16719.663555236435,53.8294,53.9443,53.8217,53.9367,16719.6636
2009-11-11 10:20:00,70.4,70.44,70.37,70.39,18258.28290081034,53.9443,53.975,53.9213,53.9367,18258.2829
2009-11-11 10:25:00,70.38,70.44,70.38,70.4,14565.596471432968,53.929,53.975,53.929,53.9443,14565.5965
2009-11-11 10:30:00,70.4,70.41,70.32,70.34,13334.700994973842,53.9443,53.952,53.883,53.8984,13334.701
2009-11-11 10:35:00,70.34,70.37,70.28,70.34,15693.91732485383,53.8984,53.9213,53.8524,53.8984,15693.9173
2009-11-11 10:40:00,70.32,70.39,70.31,70.38,16924.812801312954,53.883,53.9367,53.8754,53.929,16924.8128
2009-11-11 10:45:00,70.38,70.39,70.27,70.31,30156.93917324854,53.929,53.9367,53.8447,53.8754,30156.9392
2009-11-11 10:50:00,70.26,70.36,70.21,70.28,44414.811775566726,53.8371,53.9137,53.7987,53.8524,44414.8118
2009-11-11 10:55:00,70.3,70.37,70.29,70.37,12206.38014155298,53.8677,53.9213,53.86,53.9213,12206.3801
2009-11-11 11:00:00,70.34,70.43,70.3,70.4,14668.171094471229,53.8984,53.9673,53.8677,53.9443,14668.1711
2009-11-11 11:05:00,70.41,70.41,70.25,70.34,25746.230382603346,53.952,53.952,53.8294,53.8984,25746.2304
2009-11-11 11:10:00,70.3,70.44,70.3,70.37,41953.02082264848,53.8677,53.975,53.8677,53.9213,41953.0208
2009-11-11 11:15:00,70.37,70.37,70.23,70.27,18976.30526207816,53.9213,53.9213,53.8141,53.8447,18976.3053
2009-11-11 11:20:00,70.27,70.34,70.26,70.28,12514.10401066776,53.8447,53.8984,53.8371,53.8524,12514.104
2009-11-11 11:25:00,70.27,70.37,70.27,70.35,16206.790440045132,53.8447,53.9213,53.8447,53.906,16206.7904
2009-11-11 11:30:00,70.34,70.41,70.29,70.39,22053.54395322597,53.8984,53.952,53.86,53.9367,22053.544
2009-11-11 11:35:00,70.42,70.47,70.41,70.47,17437.685916504255,53.9597,53.998,53.952,53.998,17437.6859
2009-11-11 11:40:00,70.45,70.51,70.44,70.5,13026.977125859064,53.9826,54.0286,53.975,54.021,13026.9771
2009-11-11 11:45:00,70.5,70.67,70.46,70.67,32823.879372243304,54.021,54.1512,53.9903,54.1512,32823.8794
2009-11-11 11:50:00,70.65,70.71,70.54,70.7,61031.90070776489,54.1359,54.1819,54.0516,54.1742,61031.9007
2009-11-11 11:55:00,70.7,70.88,70.67,70.81,31695.558518822443,54.1742,54.3121,54.1512,54.2585,31695.5585
2009-11-11 12:00:00,70.83,70.85,70.77,70.77,8308.544466099087,54.2738,54.2891,54.2278,54.2278,8308.5445
2009-11-11 12:05:00,70.77,70.94,70.77,70.93,11898.656272438198,54.2278,54.3581,54.2278,54.3504,11898.6563
2009-11-11 12:10:00,70.94,70.96,70.9,70.9,9949.738434711251,54.3581,54.3734,54.3275,54.3275,9949.7384
2009-11-11 12:15:00,70.91,70.93,70.87,70.88,12616.67863370602,54.3351,54.3504,54.3045,54.3121,12616.6786
2009-11-11 12:20:00,70.85,70.86,70.78,70.8,10462.611549902556,54.2891,54.2968,54.2355,54.2508,10462.6115
2009-11-11 12:25:00,70.79,70.83,70.76,70.77,12514.10401066776,54.2432,54.2738,54.2202,54.2278,12514.104
2009-11-11 12:30:00,70.78,70.82,70.75,70.77,11693.507026361678,54.2355,54.2662,54.2125,54.2278,11693.507
2009-11-11 12:35:00,70.79,70.92,70.77,70.88,18360.8575238486,54.2432,54.3428,54.2278,54.3121,18360.8575
2009-11-11 12:40:00,70.88,70.88,70.83,70.84,14360.447225356444,54.3121,54.3121,54.2738,54.2815,14360.4472
2009-11-11 12:45:00,70.84,70.9,70.79,70.86,32618.730126166785,54.2815,54.3275,54.2432,54.2968,32618.7301
2009-11-11 12:50:00,70.86,70.86,70.82,70.84,16001.641193968611,54.2968,54.2968,54.2662,54.2815,16001.6412
2009-11-11 12:55:00,70.86,70.93,70.8,70.91,36413.991178582415,54.2968,54.3504,54.2508,54.3351,36413.9912
2009-11-11 13:00:00,70.93,70.97,70.89,70.97,11693.507026361678,54.3504,54.3811,54.3198,54.3811,11693.507
2009-11-11 13:05:00,70.97,71.01,70.91,71.0,29849.215304133755,54.3811,54.4117,54.3351,54.4041,29849.2153
2009-11-11 13:10:00,71.0,71.01,70.95,71.01,19284.029131192943,54.4041,54.4117,54.3658,54.4117,19284.0291
2009-11-11 13:15:00,71.01,71.01,70.95,70.96,11693.507026361678,54.4117,54.4117,54.3658,54.3734,11693.507
2009-11-11 13:20:00,70.96,70.98,70.94,70.97,19796.902246384245,54.3734,54.3888,54.3581,54.3811,19796.9022
2009-11-11 13:25:00,70.97,71.02,70.95,70.98,17232.536670427737,54.3811,54.4194,54.3658,54.3888,17232.5367
2009-11-11 13:30:00,70.98,71.05,70.96,71.04,41747.87157657195,54.3888,54.4424,54.3734,54.4347,41747.8716
2009-11-11 13:35:00,71.05,71.07,70.98,71.02,22463.84244537901,54.4424,54.4577,54.3888,54.4194,22463.8424
2009-11-11 13:40:00,71.01,71.07,70.96,70.98,22258.69319930249,54.4117,54.4577,54.3734,54.3888,22258.6932
2009-11-11 13:45:00,70.96,71.05,70.96,71.02,17232.536670427737,54.3734,54.4424,54.3734,54.4194,17232.5367
2009-11-11 13:50:00,71.02,71.05,70.96,71.04,19078.87988511642,54.4194,54.4424,54.3734,54.4347,19078.8799
2009-11-11 13:55:00,71.02,71.06,71.0,71.02,19181.45450815468,54.4194,54.4501,54.4041,54.4194,19181.4545
2009-11-11 14:00:00,71.04,71.08,71.0,71.06,33131.60324135808,54.4347,54.4654,54.4041,54.4501,33131.6032
2009-11-11 14:05:00,71.06,71.14,71.05,71.14,28720.89445071289,54.4501,54.5114,54.4424,54.5114,28720.8945
2009-11-11 14:10:00,71.14,71.21,71.12,71.19,37234.588162888496,54.5114,54.565,54.496,54.5497,37234.5882
2009-11-11 14:15:00,71.23,71.31,71.17,71.31,41029.84921530413,54.5803,54.6416,54.5343,54.6416,41029.8492
2009-11-11 14:20:00,71.3,71.33,71.25,71.28,34977.946456046775,54.634,54.6569,54.5956,54.6186,34977.9465
2009-11-11 14:25:00,71.3,71.33,71.27,71.33,19181.45450815468,54.634,54.6569,54.611,54.6569,19181.4545
2009-11-11 14:30:00,71.33,71.33,71.29,71.29,22566.41706841727,54.6569,54.6569,54.6263,54.6263,22566.4171
2009-11-11 14:35:00,71.29,71.29,71.19,71.19,16309.365063083393,54.6263,54.6263,54.5497,54.5497,16309.3651
2009-11-11 14:40:00,71.19,71.19,71.07,71.08,17335.111293465994,54.5497,54.5497,54.4577,54.4654,17335.1113
2009-11-11 14:45:00,71.09,71.12,71.06,71.12,12206.38014155298,54.473,54.496,54.4501,54.496,12206.3801
2009-11-11 14:50:00,71.09,71.12,71.03,71.03,24925.63339829726,54.473,54.496,54.4271,54.4271,24925.6334
2009-11-11 14:55:00,71.03,71.04,70.99,70.99,19591.753000307723,54.4271,54.4347,54.3964,54.3964,19591.753
2009-11-11 15:00:00,71.0,71.01,70.97,70.98,25541.081136526824,54.4041,54.4117,54.3811,54.3888,25541.0811
2009-11-11 15:05:00,70.99,71.0,70.97,70.99,34670.22258693199,54.3964,54.4041,54.3811,54.3964,34670.2226
2009-11-11 15:10:00,70.99,71.0,70.9,70.92,48620.3713201354,54.3964,54.4041,54.3275,54.3428,48620.3713
2009-11-11 15:15:00,70.92,70.99,70.92,70.96,21130.372345881628,54.3428,54.3964,54.3428,54.3734,21130.3723
2009-11-11 15:20:00,70.98,70.98,70.91,70.91,13744.999487126885,54.3888,54.3888,54.3351,54.3351,13744.9995
2009-11-11 15:25:00,70.91,70.92,70.88,70.92,18463.43214688686,54.3351,54.3428,54.3121,54.3428,18463.4321
2009-11-11 15:30:00,70.93,71.02,70.91,71.02,38875.782131500666,54.3504,54.4194,54.3351,54.4194,38875.7821
2009-11-11 15:35:00,71.01,71.08,70.99,71.04,33644.476356549385,54.4117,54.4654,54.3964,54.4347,33644.4764
2009-11-11 15:40:00,71.03,71.04,70.88,70.88,40209.25223099805,54.4271,54.4347,54.3121,54.3121,40209.2522
2009-11-11 15:45:00,70.88,70.94,70.88,70.94,35695.96881731459,54.3121,54.3581,54.3121,54.3581,35695.9688
2009-11-11 15:50:00,70.95,70.95,70.86,70.93,47492.050466714536,54.3658,54.3658,54.2968,54.3504,47492.0505
2009-11-11 15:55:00,70.94,71.02,70.91,71.02,76212.94491742742,54.3581,54.4194,54.3351,54.4194,76212.9449
2009-11-12 09:30:00,70.41,70.82,69.6,69.97,99805.1082162273,53.952,54.2662,53.3313,53.6148,99805.1082
2009-11-12 09:35:00,69.96,70.04,69.77,69.93,45030.259513796285,53.6072,53.6685,53.4616,53.5842,45030.2595
2009-11-12 09:40:00,69.96,70.25,69.95,70.17,31592.983895784186,53.6072,53.8294,53.5995,53.7681,31592.9839
2009-11-12 09:45:00,70.14,70.19,70.1,70.16,33644.476356549385,53.7451,53.7834,53.7145,53.7604,33644.4764
2009-11-12 09:50:00,70.17,70.35,70.15,70.23,21950.969330187712,53.7681,53.906,53.7528,53.8141,21950.9693
2009-11-12 09:55:00,70.24,70.46,70.23,70.4,45132.83413683454,53.8217,53.9903,53.8141,53.9443,45132.8341
2009-11-12 10:00:00,70.36,70.65,70.36,70.63,21848.39470714945,53.9137,54.1359,53.9137,54.1206,21848.3947
2009-11-12 10:05:00,70.65,70.68,70.5,70.63,29336.342188942454,54.1359,54.1589,54.021,54.1206,29336.3422
2009-11-12 10:10:00,70.64,70.75,70.56,70.75,35183.09570212329,54.1282,54.2125,54.0669,54.2125,35183.0957
2009-11-12 10:15:00,70.76,70.82,70.55,70.55,15899.06657093035,54.2202,54.2662,54.0593,54.0593,15899.0666
2009-11-12 10:20:00,70.6,70.63,70.5,70.51,26156.528874756383,54.0976,54.1206,54.021,54.0286,26156.5289
2009-11-12 10:25:00,70.53,70.58,70.44,70.45,14668.171094471229,54.0439,54.0823,53.975,53.9826,14668.1711
2009-11-12 10:30:00,70.45,70.49,70.39,70.43,21643.24546107293,53.9826,54.0133,53.9367,53.9673,21643.2455
2009-11-12 10:35:00,70.45,70.51,70.34,70.4,15899.06657093035,53.9826,54.0286,53.8984,53.9443,15899.0666
2009-11-12 10:40:00,70.42,70.52,70.38,70.5,14770.745717509488,53.9597,54.0363,53.929,54.021,14770.7457
2009-11-12 10:45:00,70.5,70.54,70.4,70.4,9436.86531951995,54.021,54.0516,53.9443,53.9443,9436.8653
2009-11-12 10:50:00,70.42,70.5,70.4,70.4,48415.22207405888,53.9597,54.021,53.9443,53.9443,48415.2221
2009-11-12 10:55:00,70.4,70.49,70.4,70.46,89752.79515847779,53.9443,54.0133,53.9443,53.9903,89752.7952
2009-11-12 11:00:00,70.46,70.5,70.36,70.37,28720.89445071289,53.9903,54.021,53.9137,53.9213,28720.8945
2009-11-12 11:05:00,70.38,70.38,70.22,70.3,17232.536670427737,53.929,53.929,53.8064,53.8677,17232.5367
2009-11-12 11:10:00,70.31,70.31,70.19,70.26,12308.95476459124,53.8754,53.8754,53.7834,53.8371,12308.9548
2009-11-12 11:15:00,70.26,70.27,70.17,70.24,15386.193455739049,53.8371,53.8447,53.7681,53.8217,15386.1935
2009-11-12 11:20:00,70.23,70.35,70.21,70.35,23181.86480664684,53.8141,53.906,53.7987,53.906,23181.8648
2009-11-12 11:25:00,70.32,70.36,70.25,70.32,25130.78264437378,53.883,53.9137,53.8294,53.883,25130.7826
2009-11-12 11:30:00,70.32,70.37,70.25,70.37,31900.70776489896,53.883,53.9213,53.8294,53.9213,31900.7078
2009-11-12 11:35:00,70.36,70.37,70.25,70.27,40106.67760795979,53.9137,53.9213,53.8294,53.8447,40106.6776
2009-11-12 11:40:00,70.28,70.29,70.19,70.26,30567.23766540158,53.8524,53.86,53.7834,53.8371,30567.2377
2009-11-12 11:45:00,70.26,70.32,70.24,70.29,10154.887680787771,53.8371,53.883,53.8217,53.86,10154.8877
2009-11-12 11:50:00,70.29,70.33,70.27,70.28,9436.86531951995,53.86,53.8907,53.8447,53.8524,9436.8653
2009-11-12 11:55:00,70.27,70.35,70.22,70.35,12514.10401066776,53.8447,53.906,53.8064,53.906,12514.104
2009-11-12 12:00:00,70.36,70.45,70.35,70.42,19078.87988511642,53.9137,53.9826,53.906,53.9597,19078.8799
2009-11-12 12:05:00,70.45,70.49,70.4,70.48,8923.992204328648,53.9826,54.0133,53.9443,54.0056,8923.9922
2009-11-12 12:10:00,70.46,70.47,70.43,70.46,6359.626628372141,53.9903,53.998,53.9673,53.9903,6359.6266
2009-11-12 12:15:00,70.45,70.45,70.33,70.33,18155.70827777208,53.9826,53.9826,53.8907,53.8907,18155.7083
2009-11-12 12:20:00,70.33,70.34,70.26,70.28,12616.67863370602,53.8907,53.8984,53.8371,53.8524,12616.6786
2009-11-12 12:25:00,70.26,70.32,70.24,70.3,10257.462303826032,53.8371,53.883,53.8217,53.8677,10257.4623
2009-11-12 12:30:00,70.26,70.33,70.23,70.28,7487.947481793004,53.8371,53.8907,53.8141,53.8524,7487.9475
2009-11-12 12:35:00,70.28,70.41,70.26,70.41,9231.71607344343,53.8524,53.952,53.8371,53.952,9231.7161
2009-11-12 12:40:00,70.41,70.44,70.4,70.41,5333.880397989537,53.952,53.975,53.9443,53.952,5333.8804
2009-11-12 12:45:00,70.43,70.44,70.38,70.39,6667.350497486921,53.9673,53.975,53.929,53.9367,6667.3505
2009-11-12 12:50:00,70.39,70.49,70.38,70.49,11385.783157246897,53.9367,54.0133,53.929,54.0133,11385.7832
2009-11-12 12:55:00,70.49,70.53,70.43,70.44,10770.335419017334,54.0133,54.0439,53.9673,53.975,10770.3354
2009-11-12 13:00:00,70.47,70.47,70.32,70.35,9847.163811672992,53.998,53.998,53.883,53.906,9847.1638
2009-11-12 13:05:00,70.37,70.37,70.19,70.22,15899.06657093035,53.9213,53.9213,53.7834,53.8064,15899.0666
2009-11-12 13:10:00,70.24,70.31,70.21,70.24,10462.611549902556,53.8217,53.8754,53.7987,53.8217,10462.6115
2009-11-12 13:15:00,70.24,70.27,70.19,70.26,18668.58139296338,53.8217,53.8447,53.7834,53.8371,18668.5814
2009-11-12 13:20:00,70.26,70.31,70.25,70.27,9539.43994255821,53.8371,53.8754,53.8294,53.8447,9539.4399
2009-11-12 13:25:00,70.29,70.32,70.24,70.28,15693.91732485383,53.86,53.883,53.8217,53.8524,15693.9173
2009-11-12 13:30:00,70.28,70.33,70.2,70.21,15488.76807877731,53.8524,53.8907,53.7911,53.7987,15488.7681
2009-11-12 13:35:00,70.2,70.27,70.2,70.25,12616.67863370602,53.7911,53.8447,53.7911,53.8294,12616.6786
2009-11-12 13:40:00,70.23,70.25,70.17,70.25,9231.71607344343,53.8141,53.8294,53.7681,53.8294,9231.7161
2009-11-12 13:45:00,70.26,70.28,70.2,70.24,10052.313057749512,53.8371,53.8524,53.7911,53.8217,10052.3131
2009-11-12 13:50:00,70.26,70.39,70.26,70.39,14155.297979279923,53.8371,53.9367,53.8371,53.9367,14155.298
2009-11-12 13:55:00,70.39,70.39,70.28,70.33,8821.417581290389,53.9367,53.9367,53.8524,53.8907,8821.4176
2009-11-12 14:00:00,70.34,70.36,70.31,70.35,9129.14145040517,53.8984,53.9137,53.8754,53.906,9129.1415
2009-11-12 14:05:00,70.35,70.44,70.3,70.4,13642.424864088624,53.906,53.975,53.8677,53.9443,13642.4249
2009-11-12 14:10:00,70.41,70.55,70.41,70.52,16924.812801312954,53.952,54.0593,53.952,54.0363,16924.8128
2009-11-12 14:15:00,70.54,70.6,70.46,70.46,14873.320340547749,54.0516,54.0976,53.9903,53.9903,14873.3203
2009-11-12 14:20:00,70.46,70.51,70.45,70.47,11180.633911170376,53.9903,54.0286,53.9826,53.998,11180.6339
2009-11-12 14:25:00,70.48,70.55,70.46,70.49,9026.566827366907,54.0056,54.0593,53.9903,54.0133,9026.5668
2009-11-12 14:30:00,70.5,70.55,70.48,70.52,14565.596471432968,54.021,54.0593,54.0056,54.0363,14565.5965
2009-11-12 14:35:00,70.52,70.52,70.44,70.48,26874.551236024206,54.0363,54.0363,53.975,54.0056,26874.5512
2009-11-12 14:40:00,70.44,70.49,70.41,70.43,14257.872602318186,53.975,54.0133,53.952,53.9673,14257.8726
2009-11-12 14:45:00,70.4,70.43,70.31,70.34,24310.1856600677,53.9443,53.9673,53.8754,53.8984,24310.1857
2009-11-12 14:50:00,70.34,70.45,70.34,70.45,15386.193455739049,53.8984,53.9826,53.8984,53.9826,15386.1935
2009-11-12 14:55:00,70.46,70.46,70.37,70.41,11283.208534208636,53.9903,53.9903,53.9213,53.952,11283.2085
2009-11-12 15:00:00,70.43,70.45,70.32,70.32,22668.99169145553,53.9673,53.9826,53.883,53.883,22668.9917
2009-11-12 15:05:00,70.3,70.45,70.3,70.44,16206.790440045132,53.8677,53.9826,53.8677,53.975,16206.7904
2009-11-12 15:10:00,70.44,70.45,70.39,70.43,22463.84244537901,53.975,53.9826,53.9367,53.9673,22463.8424
2009-11-12 15:15:00,70.43,70.5,70.42,70.49,20617.49923069033,53.9673,54.021,53.9597,54.0133,20617.4992
2009-11-12 15:20:00,70.49,70.49,70.41,70.46,17232.536670427737,54.0133,54.0133,53.952,53.9903,17232.5367
2009-11-12 15:25:00,70.46,70.51,70.43,70.49,17642.835162580777,53.9903,54.0286,53.9673,54.0133,17642.8352
2009-11-12 15:30:00,70.49,70.49,70.4,70.46,26874.551236024206,54.0133,54.0133,53.9443,53.9903,26874.5512
2009-11-12 15:35:00,70.47,70.48,70.29,70.3,26874.551236024206,53.998,54.0056,53.86,53.8677,26874.5512
2009-11-12 15:40:00,70.3,70.35,70.23,70.33,44927.68489075803,53.8677,53.906,53.8141,53.8907,44927.6849
2009-11-12 15:45:00,70.33,70.43,70.32,70.42,35388.24494819981,53.8907,53.9673,53.883,53.9597,35388.2449
2009-11-12 15:50:00,70.42,70.44,70.35,70.37,25951.379628679864,53.9597,53.975,53.906,53.9213,25951.3796
2009-11-12 15:55:00,70.37,70.46,70.37,70.41,57749.51277054057,53.9213,53.9903,53.9213,53.952,57749.5128
2009-11-13 09:30:00,70.61,70.61,70.39,70.4,19386.6037542312,54.1052,54.1052,53.9367,53.9443,19386.6038
2009-11-13 09:35:00,70.4,70.76,70.4,70.66,18360.8575238486,53.9443,54.2202,53.9443,54.1436,18360.8575
2009-11-13 09:40:00,70.59,70.72,70.41,70.43,20412.349984613807,54.0899,54.1895,53.952,53.9673,20412.35
2009-11-13 09:45:00,70.46,70.53,70.4,70.41,6975.074366601702,53.9903,54.0439,53.9443,53.952,6975.0744
2009-11-13 09:50:00,70.41,70.57,70.39,70.41,19078.87988511642,53.952,54.0746,53.9367,53.952,19078.8799
2009-11-13 09:55:00,70.39,70.43,70.19,70.38,39388.65524669197,53.9367,53.9673,53.7834,53.929,39388.6552
2009-11-13 10:00:00,70.34,70.47,70.32,70.4,9026.566827366907,53.8984,53.998,53.883,53.9443,9026.5668
2009-11-13 10:05:00,70.41,70.65,70.41,70.65,10462.611549902556,53.952,54.1359,53.952,54.1359,10462.6115
2009-11-13 10:10:00,70.67,70.74,70.62,70.7,11796.081649399935,54.1512,54.2049,54.1129,54.1742,11796.0816
2009-11-13 10:15:00,70.72,70.86,70.72,70.85,5539.029644066058,54.1895,54.2968,54.1895,54.2891,5539.0296
2009-11-13 10:20:00,70.84,70.92,70.76,70.79,15283.61883270079,54.2815,54.3428,54.2202,54.2432,15283.6188
2009-11-13 10:25:00,70.76,70.78,70.65,70.77,16206.790440045132,54.2202,54.2355,54.1359,54.2278,16206.7904
2009-11-13 10:30:00,70.77,70.84,70.76,70.82,8513.693712175607,54.2278,54.2815,54.2202,54.2662,8513.6937
2009-11-13 10:35:00,70.82,70.89,70.76,70.89,9026.566827366907,54.2662,54.3198,54.2202,54.3198,9026.5668
2009-11-13 10:40:00,70.9,70.94,70.83,70.88,13437.275618012103,54.3275,54.3581,54.2738,54.3121,13437.2756
2009-11-13 10:45:00,70.88,70.97,70.87,70.88,14668.171094471229,54.3121,54.3811,54.3045,54.3121,14668.1711
2009-11-13 10:50:00,70.87,70.88,70.74,70.74,24002.46179095292,54.3045,54.3121,54.2049,54.2049,24002.4618
2009-11-13 10:55:00,70.75,70.78,70.71,70.77,18873.7306390399,54.2125,54.2355,54.1819,54.2278,18873.7306
2009-11-13 11:00:00,70.78,70.78,70.71,70.78,7385.372858754744,54.2355,54.2355,54.1819,54.2355,7385.3729
2009-11-13 11:05:00,70.78,70.92,70.77,70.87,32516.155503128524,54.2355,54.3428,54.2278,54.3045,32516.1555
2009-11-13 11:10:00,70.88,70.88,70.78,70.78,7180.223612678223,54.3121,54.3121,54.2355,54.2355,7180.2236
2009-11-13 11:15:00,70.78,70.83,70.71,70.83,14257.872602318186,54.2355,54.2738,54.1819,54.2738,14257.8726
2009-11-13 11:20:00,70.83,70.86,70.76,70.79,8923.992204328648,54.2738,54.2968,54.2202,54.2432,8923.9922
2009-11-13 11:25:00,70.78,70.81,70.74,70.81,35388.24494819981,54.2355,54.2585,54.2049,54.2585,35388.2449
2009-11-13 11:30:00,70.81,70.82,70.76,70.81,11590.932403323415,54.2585,54.2662,54.2202,54.2585,11590.9324
2009-11-13 11:35:00,70.8,70.88,70.79,70.82,9334.29069648169,54.2508,54.3121,54.2432,54.2662,9334.2907
2009-11-13 11:40:00,70.8,70.82,70.68,70.68,10770.335419017334,54.2508,54.2662,54.1589,54.1589,10770.3354
2009-11-13 11:45:00,70.66,70.7,70.66,70.68,4923.581905836496,54.1436,54.1742,54.1436,54.1589,4923.5819
2009-11-13 11:50:00,70.69,70.75,70.65,70.75,10154.887680787771,54.1665,54.2125,54.1359,54.2125,10154.8877
2009-11-13 11:55:00,70.75,70.78,70.71,70.75,6257.0520053338805,54.2125,54.2355,54.1819,54.2125,6257.052
2009-11-13 12:00:00,70.73,70.88,70.73,70.88,6154.47738229562,54.1972,54.3121,54.1972,54.3121,6154.4774
2009-11-13 12:05:00,70.87,70.87,70.73,70.76,11283.208534208636,54.3045,54.3045,54.1972,54.2202,11283.2085
2009-11-13 12:10:00,70.75,70.78,70.73,70.75,11796.081649399935,54.2125,54.2355,54.1972,54.2125,11796.0816
2009-11-13 12:15:00,70.75,70.85,70.75,70.82,8718.842958252128,54.2125,54.2891,54.2125,54.2662,8718.843
2009-11-13 12:20:00,70.83,70.88,70.83,70.87,9129.14145040517,54.2738,54.3121,54.2738,54.3045,9129.1415
2009-11-13 12:25:00,70.88,70.88,70.8,70.81,12719.25325674428,54.3121,54.3121,54.2508,54.2585,12719.2533
2009-11-13 12:30:00,70.83,70.89,70.8,70.88,10872.910042055595,54.2738,54.3198,54.2508,54.3121,10872.91
2009-11-13 12:35:00,70.86,70.91,70.85,70.89,7590.522104831264,54.2968,54.3351,54.2891,54.3198,7590.5221
2009-11-13 12:40:00,70.88,70.88,70.81,70.81,6154.47738229562,54.3121,54.3121,54.2585,54.2585,6154.4774
2009-11-13 12:45:00,70.81,70.92,70.81,70.89,8513.693712175607,54.2585,54.3428,54.2585,54.3198,8513.6937
2009-11-13 12:50:00,70.89,70.91,70.87,70.87,5846.753513180839,54.3198,54.3351,54.3045,54.3045,5846.7535
2009-11-13 12:55:00,70.87,70.91,70.86,70.87,5026.156528874756,54.3045,54.3351,54.2968,54.3045,5026.1565
2009-11-13 13:00:00,70.88,70.92,70.88,70.89,4102.984921530413,54.3121,54.3428,54.3121,54.3198,4102.9849
2009-11-13 13:05:00,70.88,70.96,70.88,70.89,5539.029644066058,54.3121,54.3734,54.3121,54.3198,5539.0296
2009-11-13 13:10:00,70.91,70.94,70.88,70.88,3897.8356754538927,54.3351,54.3581,54.3121,54.3121,3897.8357
2009-11-13 13:15:00,70.88,70.9,70.87,70.89,4205.559544568673,54.3121,54.3275,54.3045,54.3198,4205.5595
2009-11-13 13:20:00,70.9,70.95,70.9,70.91,7590.522104831264,54.3275,54.3658,54.3275,54.3351,7590.5221
2009-11-13 13:25:00,70.93,70.94,70.91,70.91,5231.305774951277,54.3504,54.3581,54.3351,54.3351,5231.3058
2009-11-13 13:30:00,70.94,70.94,70.88,70.91,8821.417581290389,54.3581,54.3581,54.3121,54.3351,8821.4176
2009-11-13 13:35:00,70.9,70.92,70.89,70.92,5436.455021027798,54.3275,54.3428,54.3198,54.3428,5436.455
2009-11-13 13:40:00,70.91,70.93,70.9,70.93,4000.410298492153,54.3351,54.3504,54.3275,54.3504,4000.4103
2009-11-13 13:45:00,70.93,70.93,70.84,70.84,12308.95476459124,54.3504,54.3504,54.2815,54.2815,12308.9548
2009-11-13 13:50:00,70.83,70.88,70.8,70.87,6872.499743563442,54.2738,54.3121,54.2508,54.3045,6872.4997
2009-11-13 13:55:00,70.87,70.91,70.84,70.85,7077.648989639963,54.3045,54.3351,54.2815,54.2891,7077.649
2009-11-13 14:00:00,70.86,70.88,70.82,70.88,4308.134167606934,54.2968,54.3121,54.2662,54.3121,4308.1342
2009-11-13 14:05:00,70.88,70.88,70.81,70.82,8205.969843060826,54.3121,54.3121,54.2585,54.2662,8205.9698
2009-11-13 14:10:00,70.82,70.85,70.8,70.85,8718.842958252128,54.2662,54.2891,54.2508,54.2891,8718.843
2009-11-13 14:15:00,70.85,70.86,70.81,70.83,17745.40978561904,54.2891,54.2968,54.2585,54.2738,17745.4098
2009-11-13 14:20:00,70.83,70.9,70.82,70.88,23489.588675761617,54.2738,54.3275,54.2662,54.3121,23489.5887
2009-11-13 14:25:00,70.89,70.89,70.82,70.86,12719.25325674428,54.3198,54.3198,54.2662,54.2968,12719.2533
2009-11-13 14:30:00,70.86,70.86,70.74,70.77,11796.081649399935,54.2968,54.2968,54.2049,54.2278,11796.0816
2009-11-13 14:35:00,70.77,70.81,70.75,70.8,22874.14093753205,54.2278,54.2585,54.2125,54.2508,22874.1409
2009-11-13 14:40:00,70.78,70.83,70.74,70.79,10360.036926864292,54.2355,54.2738,54.2049,54.2432,10360.0369
2009-11-13 14:45:00,70.78,70.82,70.73,70.79,12821.82787978254,54.2355,54.2662,54.1972,54.2432,12821.8279
2009-11-13 14:50:00,70.79,70.83,70.75,70.75,12924.402502820802,54.2432,54.2738,54.2125,54.2125,12924.4025
2009-11-13 14:55:00,70.76,70.8,70.75,70.77,13026.977125859064,54.2202,54.2508,54.2125,54.2278,13026.9771
2009-11-13 15:00:00,70.75,70.76,70.69,70.75,18258.28290081034,54.2125,54.2202,54.1665,54.2125,18258.2829
2009-11-13 15:05:00,70.75,70.77,70.72,70.76,19078.87988511642,54.2125,54.2278,54.1895,54.2202,19078.8799
2009-11-13 15:10:00,70.75,70.84,70.75,70.84,18771.15601600164,54.2125,54.2815,54.2125,54.2815,18771.156
2009-11-13 15:15:00,70.83,70.88,70.8,70.82,13232.126371935585,54.2738,54.3121,54.2508,54.2662,13232.1264
2009-11-13 15:20:00,70.81,70.82,70.76,70.77,13744.999487126885,54.2585,54.2662,54.2202,54.2278,13744.9995
2009-11-13 15:25:00,70.77,70.82,70.75,70.8,11078.059288132115,54.2278,54.2662,54.2125,54.2508,11078.0593
2009-11-13 15:30:00,70.8,70.8,70.71,70.77,28413.17058159811,54.2508,54.2508,54.1819,54.2278,28413.1706
2009-11-13 15:35:00,70.77,70.82,70.73,70.8,21335.52159195815,54.2278,54.2662,54.1972,54.2508,21335.5216
2009-11-13 15:40:00,70.8,70.82,70.73,70.79,28002.87208944507,54.2508,54.2662,54.1972,54.2432,28002.8721
2009-11-13 15:45:00,70.78,70.84,70.75,70.84,34772.79720997025,54.2355,54.2815,54.2125,54.2815,34772.7972
2009-11-13 15:50:00,70.83,70.88,70.76,70.86,44722.53564468151,54.2738,54.3121,54.2202,54.2968,44722.5356
2009-11-13 15:55:00,70.84,70.9,70.82,70.86,49133.2444353267,54.2815,54.3275,54.2662,54.2968,49133.2444
2009-11-16 09:30:00,70.88,71.04,70.76,70.98,22566.41706841727,54.3121,54.4347,54.2202,54.3888,22566.4171
2009-11-16 09:35:00,70.97,71.12,70.92,71.0,6975.074366601702,54.3811,54.496,54.3428,54.4041,6975.0744
2009-11-16 09:40:00,71.01,71.25,70.97,71.11,13437.275618012103,54.4117,54.5956,54.3811,54.4884,13437.2756
2009-11-16 09:45:00,71.13,71.25,71.11,71.21,13334.700994973842,54.5037,54.5956,54.4884,54.565,13334.701
2009-11-16 09:50:00,71.19,71.27,71.18,71.25,21950.969330187712,54.5497,54.611,54.542,54.5956,21950.9693
2009-11-16 09:55:00,71.26,71.29,71.23,71.27,9949.738434711251,54.6033,54.6263,54.5803,54.611,9949.7384
2009-11-16 10:00:00,71.27,71.31,71.26,71.29,12103.80551851472,54.611,54.6416,54.6033,54.6263,12103.8055
2009-11-16 10:05:00,71.28,71.39,71.25,71.39,11693.507026361678,54.6186,54.7029,54.5956,54.7029,11693.507
2009-11-16 10:10:00,71.39,71.41,71.33,71.33,9436.86531951995,54.7029,54.7182,54.6569,54.6569,9436.8653
2009-11-16 10:15:00,71.32,71.34,71.23,71.29,18155.70827777208,54.6493,54.6646,54.5803,54.6263,18155.7083
2009-11-16 10:20:00,71.28,71.37,71.28,71.31,9642.014565596472,54.6186,54.6876,54.6186,54.6416,9642.0146
2009-11-16 10:25:00,71.32,71.35,71.3,71.31,9949.738434711251,54.6493,54.6723,54.634,54.6416,9949.7384
2009-11-16 10:30:00,71.3,71.32,71.29,71.31,17027.387424351215,54.634,54.6493,54.6263,54.6416,17027.3874
2009-11-16 10:35:00,71.31,71.35,71.31,71.34,8103.395220022566,54.6416,54.6723,54.6416,54.6646,8103.3952
2009-11-16 10:40:00,71.33,71.36,71.32,71.34,7180.223612678223,54.6569,54.6799,54.6493,54.6646,7180.2236
2009-11-16 10:45:00,71.34,71.36,71.32,71.34,9026.566827366907,54.6646,54.6799,54.6493,54.6646,9026.5668
2009-11-16 10:50:00,71.33,71.34,71.26,71.27,13847.574110165144,54.6569,54.6646,54.6033,54.611,13847.5741
2009-11-16 10:55:00,71.26,71.27,71.22,71.24,7795.671350907785,54.6033,54.611,54.5727,54.588,7795.6714
2009-11-16 11:00:00,71.24,71.26,71.2,71.21,16206.790440045132,54.588,54.6033,54.5573,54.565,16206.7904
2009-11-16 11:05:00,71.22,71.26,71.2,71.23,9744.58918863473,54.5727,54.6033,54.5573,54.5803,9744.5892
2009-11-16 11:10:00,71.21,71.22,71.15,71.15,16924.812801312954,54.565,54.5727,54.519,54.519,16924.8128
2009-11-16 11:15:00,71.15,71.22,71.15,71.17,14463.021848394706,54.519,54.5727,54.519,54.5343,14463.0218
2009-11-16 11:20:00,71.17,71.18,71.16,71.17,8308.544466099087,54.5343,54.542,54.5267,54.5343,8308.5445
2009-11-16 11:25:00,71.18,71.18,71.07,71.09,20002.051492460763,54.542,54.542,54.4577,54.473,20002.0515
2009-11-16 11:30:00,71.09,71.18,71.08,71.18,12924.402502820802,54.473,54.542,54.4654,54.542,12924.4025
2009-11-16 11:35:00,71.17,71.18,71.15,71.16,7590.522104831264,54.5343,54.542,54.519,54.5267,7590.5221
2009-11-16 11:40:00,71.17,71.2,71.15,71.19,7898.245973946045,54.5343,54.5573,54.519,54.5497,7898.246
2009-11-16 11:45:00,71.2,71.24,71.18,71.24,11488.357780285158,54.5573,54.588,54.542,54.588,11488.3578
2009-11-16 11:50:00,71.23,71.24,71.17,71.24,11693.507026361678,54.5803,54.588,54.5343,54.588,11693.507
2009-11-16 11:55:00,71.21,71.29,71.2,71.28,6359.626628372141,54.565,54.6263,54.5573,54.6186,6359.6266
2009-11-16 12:00:00,71.29,71.32,71.21,71.22,8411.119089137346,54.6263,54.6493,54.565,54.5727,8411.1191
2009-11-16 12:05:00,71.22,71.23,71.18,71.19,5641.604267104318,54.5727,54.5803,54.542,54.5497,5641.6043
2009-11-16 12:10:00,71.2,71.23,71.18,71.23,4615.858036721715,54.5573,54.5803,54.542,54.5803,4615.858
2009-11-16 12:15:00,71.24,71.24,71.12,71.12,13334.700994973842,54.588,54.588,54.496,54.496,13334.701
2009-11-16 12:20:00,71.13,71.15,71.0,71.09,14975.894963586008,54.5037,54.519,54.4041,54.473,14975.895
2009-11-16 12:25:00,71.1,71.12,71.04,71.04,11590.932403323415,54.4807,54.496,54.4347,54.4347,11590.9324
2009-11-16 12:30:00,71.05,71.1,71.03,71.06,4718.432659759975,54.4424,54.4807,54.4271,54.4501,4718.4327
2009-11-16 12:35:00,71.06,71.1,70.99,71.0,7282.798235716484,54.4501,54.4807,54.3964,54.4041,7282.7982
2009-11-16 12:40:00,71.0,71.12,71.0,71.08,13539.850241050364,54.4041,54.496,54.4041,54.4654,13539.8502
2009-11-16 12:45:00,71.08,71.14,71.06,71.11,7590.522104831264,54.4654,54.5114,54.4501,54.4884,7590.5221
2009-11-16 12:50:00,71.11,71.14,71.06,71.06,7898.245973946045,54.4884,54.5114,54.4501,54.4501,7898.246
2009-11-16 12:55:00,71.08,71.13,71.05,71.13,13847.574110165144,54.4654,54.5037,54.4424,54.5037,13847.5741
2009-11-16 13:00:00,71.14,71.2,71.06,71.11,11078.059288132115,54.5114,54.5573,54.4501,54.4884,11078.0593
2009-11-16 13:05:00,71.11,71.12,70.95,70.97,6359.626628372141,54.4884,54.496,54.3658,54.3811,6359.6266
2009-11-16 13:10:00,70.97,70.98,70.91,70.92,10975.484665093856,54.3811,54.3888,54.3351,54.3428,10975.4847
2009-11-16 13:15:00,70.93,70.93,70.83,70.86,12001.23089547646,54.3504,54.3504,54.2738,54.2968,12001.2309
2009-11-16 13:20:00,70.85,70.89,70.84,70.88,10462.611549902556,54.2891,54.3198,54.2815,54.3121,10462.6115
2009-11-16 13:25:00,70.88,70.9,70.84,70.84,18566.00676992512,54.3121,54.3275,54.2815,54.2815,18566.0068
2009-11-16 13:30:00,70.84,70.94,70.82,70.94,6257.0520053338805,54.2815,54.3581,54.2662,54.3581,6257.052
2009-11-16 13:35:00,70.93,71.01,70.93,70.99,5744.178890142579,54.3504,54.4117,54.3504,54.3964,5744.1789
2009-11-16 13:40:00,70.97,70.99,70.93,70.95,5641.604267104318,54.3811,54.3964,54.3504,54.3658,5641.6043
2009-11-16 13:45:00,70.95,70.95,70.89,70.91,16309.365063083393,54.3658,54.3658,54.3198,54.3351,16309.3651
2009-11-16 13:50:00,70.91,70.97,70.89,70.96,4000.410298492153,54.3351,54.3811,54.3198,54.3734,4000.4103
2009-11-16 13:55:00,70.97,70.99,70.92,70.96,10872.910042055595,54.3811,54.3964,54.3428,54.3734,10872.91
2009-11-16 14:00:00,70.97,71.12,70.97,71.08,15591.34270181557,54.3811,54.496,54.3811,54.4654,15591.3427
2009-11-16 14:05:00,71.08,71.15,71.04,71.14,13026.977125859064,54.4654,54.519,54.4347,54.5114,13026.9771
2009-11-16 14:10:00,71.13,71.18,71.07,71.09,14770.745717509488,54.5037,54.542,54.4577,54.473,14770.7457
2009-11-16 14:15:00,71.1,71.2,71.1,71.19,15181.044209662528,54.4807,54.5573,54.4807,54.5497,15181.0442
2009-11-16 14:20:00,71.19,71.25,71.19,71.24,21335.52159195815,54.5497,54.5956,54.5497,54.588,21335.5216
2009-11-16 14:25:00,71.24,71.34,71.24,71.31,20617.49923069033,54.588,54.6646,54.588,54.6416,20617.4992
2009-11-16 14:30:00,71.31,71.38,71.31,71.37,18668.58139296338,54.6416,54.6953,54.6416,54.6876,18668.5814
2009-11-16 14:35:00,71.37,71.41,71.36,71.36,28515.74520463637,54.6876,54.7182,54.6799,54.6799,28515.7452
2009-11-16 14:40:00,71.37,71.49,71.37,71.49,15693.91732485383,54.6876,54.7795,54.6876,54.7795,15693.9173
2009-11-16 14:45:00,71.49,71.56,71.46,71.54,40722.12534618935,54.7795,54.8332,54.7566,54.8179,40722.1253
2009-11-16 14:50:00,71.54,71.55,71.5,71.52,50158.9906657093,54.8179,54.8255,54.7872,54.8025,50158.9907
2009-11-16 14:55:00,71.52,71.53,71.46,71.46,27695.148220330288,54.8025,54.8102,54.7566,54.7566,27695.1482
2009-11-16 15:00:00,71.47,71.51,71.42,71.42,13744.999487126885,54.7642,54.7949,54.7259,54.7259,13744.9995
2009-11-16 15:05:00,71.43,71.43,71.32,71.32,18566.00676992512,54.7336,54.7336,54.6493,54.6493,18566.0068
2009-11-16 15:10:00,71.32,71.32,71.2,71.24,21950.969330187712,54.6493,54.6493,54.5573,54.588,21950.9693
2009-11-16 15:15:00,71.23,71.31,71.2,71.29,45748.28187506411,54.5803,54.6416,54.5573,54.6263,45748.2819
2009-11-16 15:20:00,71.29,71.44,71.28,71.37,84726.63862960304,54.6263,54.7412,54.6186,54.6876,84726.6386
2009-11-16 15:25:00,71.37,71.49,71.36,71.48,33029.028618319826,54.6876,54.7795,54.6799,54.7719,33029.0286
2009-11-16 15:30:00,71.48,71.53,71.41,71.43,36413.991178582415,54.7719,54.8102,54.7182,54.7336,36413.9912
2009-11-16 15:35:00,71.42,71.45,71.4,71.41,57646.938147502304,54.7259,54.7489,54.7106,54.7182,57646.9381
2009-11-16 15:40:00,71.41,71.42,71.32,71.36,37747.4612780798,54.7182,54.7259,54.6493,54.6799,37747.4613
2009-11-16 15:45:00,71.37,71.37,71.27,71.32,68724.99743563442,54.6876,54.6876,54.611,54.6493,68724.9974
2009-11-16 15:50:00,71.33,71.42,71.32,71.42,125859.06246794542,54.6569,54.7259,54.6493,54.7259,125859.0625
2009-11-16 15:55:00,71.42,71.44,71.34,71.4,60519.02759257359,54.7259,54.7412,54.6646,54.7106,60519.0276
2009-11-17 09:30:00,71.45,71.45,71.28,71.29,18668.58139296338,54.7489,54.7489,54.6186,54.6263,18668.5814
2009-11-17 09:35:00,71.32,71.52,71.31,71.45,10565.186172940814,54.6493,54.8025,54.6416,54.7489,10565.1862
2009-11-17 09:40:00,71.43,71.53,71.4,71.45,17027.387424351215,54.7336,54.8102,54.7106,54.7489,17027.3874
2009-11-17 09:45:00,71.47,71.52,71.41,71.51,17232.536670427737,54.7642,54.8025,54.7182,54.7949,17232.5367
2009-11-17 09:50:00,71.51,71.52,71.39,71.51,27900.29746640681,54.7949,54.8025,54.7029,54.7949,27900.2975
2009-11-17 09:55:00,71.51,71.55,71.46,71.54,31285.2600266694,54.7949,54.8255,54.7566,54.8179,31285.26
2009-11-17 10:00:00,71.52,71.73,71.52,71.65,84213.76551441173,54.8025,54.9634,54.8025,54.9021,84213.7655
2009-11-17 10:05:00,71.65,71.71,71.56,71.56,20207.200738537285,54.9021,54.9481,54.8332,54.8332,20207.2007
2009-11-17 10:10:00,71.56,71.63,71.56,71.62,19284.029131192943,54.8332,54.8868,54.8332,54.8792,19284.0291
2009-11-17 10:15:00,71.6,71.66,71.56,71.58,20002.051492460763,54.8638,54.9098,54.8332,54.8485,20002.0515
2009-11-17 10:20:00,71.58,71.67,71.56,71.59,18976.30526207816,54.8485,54.9175,54.8332,54.8562,18976.3053
2009-11-17 10:25:00,71.61,71.64,71.56,71.58,15181.044209662528,54.8715,54.8945,54.8332,54.8485,15181.0442
2009-11-17 10:30:00,71.58,71.6,71.53,71.57,17847.984408657296,54.8485,54.8638,54.8102,54.8408,17847.9844
2009-11-17 10:35:00,71.57,71.59,71.54,71.56,14565.596471432968,54.8408,54.8562,54.8179,54.8332,14565.5965
2009-11-17 10:40:00,71.56,71.59,71.53,71.56,13950.148733203405,54.8332,54.8562,54.8102,54.8332,13950.1487
2009-11-17 10:45:00,71.56,71.57,71.42,71.47,22976.71556057032,54.8332,54.8408,54.7259,54.7642,22976.7156
2009-11-17 10:50:00,71.47,71.47,71.35,71.4,11488.357780285158,54.7642,54.7642,54.6723,54.7106,11488.3578
2009-11-17 10:55:00,71.4,71.52,71.4,71.45,13437.275618012103,54.7106,54.8025,54.7106,54.7489,13437.2756
2009-11-17 11:00:00,71.45,71.53,71.45,71.51,15078.46958662427,54.7489,54.8102,54.7489,54.7949,15078.4696
2009-11-17 11:05:00,71.51,71.62,71.51,71.58,61955.07231510924,54.7949,54.8792,54.7949,54.8485,61955.0723
2009-11-17 11:10:00,71.58,71.64,71.56,71.59,14155.297979279923,54.8485,54.8945,54.8332,54.8562,14155.298
2009-11-17 11:15:00,71.59,71.59,71.51,71.59,25951.379628679864,54.8562,54.8562,54.7949,54.8562,25951.3796
2009-11-17 11:20:00,71.59,71.72,71.58,71.72,32618.730126166785,54.8562,54.9558,54.8485,54.9558,32618.7301
2009-11-17 11:25:00,71.72,71.77,71.68,71.75,48928.095189250176,54.9558,54.9941,54.9251,54.9788,48928.0952
2009-11-17 11:30:00,71.77,71.78,71.72,71.72,7077.648989639963,54.9941,55.0018,54.9558,54.9558,7077.649
2009-11-17 11:35:00,71.7,71.84,71.7,71.82,8616.268335213868,54.9405,55.0477,54.9405,55.0324,8616.2683
2009-11-17 11:40:00,71.82,71.82,71.73,71.73,9949.738434711251,55.0324,55.0324,54.9634,54.9634,9949.7384
2009-11-17 11:45:00,71.73,71.74,71.7,71.72,6667.350497486921,54.9634,54.9711,54.9405,54.9558,6667.3505
2009-11-17 11:50:00,71.72,71.74,71.72,71.73,6769.925120525182,54.9558,54.9711,54.9558,54.9634,6769.9251
2009-11-17 11:55:00,71.72,71.77,71.69,71.77,9436.86531951995,54.9558,54.9941,54.9328,54.9941,9436.8653
2009-11-17 12:00:00,71.77,71.77,71.74,71.75,6564.775874448661,54.9941,54.9941,54.9711,54.9788,6564.7759
2009-11-17 12:05:00,71.75,71.77,71.73,71.77,10257.462303826032,54.9788,54.9941,54.9634,54.9941,10257.4623
2009-11-17 12:10:00,71.76,71.84,71.75,71.8,7385.372858754744,54.9864,55.0477,54.9788,55.0171,7385.3729
2009-11-17 12:15:00,71.79,71.79,71.74,71.74,5949.328136219099,55.0094,55.0094,54.9711,54.9711,5949.3281
2009-11-17 12:20:00,71.75,71.83,71.72,71.81,8513.693712175607,54.9788,55.0401,54.9558,55.0248,8513.6937
2009-11-17 12:25:00,71.78,71.79,71.73,71.79,6872.499743563442,55.0018,55.0094,54.9634,55.0094,6872.4997
2009-11-17 12:30:00,71.78,71.8,71.74,71.79,7282.798235716484,55.0018,55.0171,54.9711,55.0094,7282.7982
2009-11-17 12:35:00,71.76,71.81,71.73,71.8,6564.775874448661,54.9864,55.0248,54.9634,55.0171,6564.7759
2009-11-17 12:40:00,71.8,71.86,71.8,71.84,16309.365063083393,55.0171,55.0631,55.0171,55.0477,16309.3651
2009-11-17 12:45:00,71.84,71.9,71.84,71.9,13744.999487126885,55.0477,55.0937,55.0477,55.0937,13744.9995
2009-11-17 12:50:00,71.9,71.96,71.89,71.9,20822.648476766848,55.0937,55.1397,55.0861,55.0937,20822.6485
2009-11-17 12:55:00,71.9,71.95,71.88,71.88,13847.574110165144,55.0937,55.132,55.0784,55.0784,13847.5741
2009-11-17 13:00:00,71.88,71.93,71.84,71.9,13334.700994973842,55.0784,55.1167,55.0477,55.0937,13334.701
2009-11-17 13:05:00,71.9,71.9,71.82,71.83,13642.424864088624,55.0937,55.0937,55.0324,55.0401,13642.4249
2009-11-17 13:10:00,71.82,71.87,71.78,71.83,14463.021848394706,55.0324,55.0707,55.0018,55.0401,14463.0218
2009-11-17 13:15:00,71.83,71.87,71.81,71.87,18258.28290081034,55.0401,55.0707,55.0248,55.0707,18258.2829
2009-11-17 13:20:00,71.87,71.91,71.81,71.81,6154.47738229562,55.0707,55.1014,55.0248,55.0248,6154.4774
2009-11-17 13:25:00,71.82,71.82,71.74,71.74,10565.186172940814,55.0324,55.0324,54.9711,54.9711,10565.1862
2009-11-17 13:30:00,71.74,71.74,71.66,71.66,5949.328136219099,54.9711,54.9711,54.9098,54.9098,5949.3281
2009-11-17 13:35:00,71.66,71.72,71.66,71.7,10770.335419017334,54.9098,54.9558,54.9098,54.9405,10770.3354
2009-11-17 13:40:00,71.7,71.81,71.7,71.8,8308.544466099087,54.9405,55.0248,54.9405,55.0171,8308.5445
2009-11-17 13:45:00,71.81,71.84,71.79,71.83,11180.633911170376,55.0248,55.0477,55.0094,55.0401,11180.6339
2009-11-17 13:50:00,71.84,71.86,71.75,71.76,27797.72284336855,55.0477,55.0631,54.9788,54.9864,27797.7228
2009-11-17 13:55:00,71.76,71.8,71.75,71.77,11693.507026361678,54.9864,55.0171,54.9788,54.9941,11693.507
2009-11-17 14:00:00,71.76,71.77,71.68,71.74,8718.842958252128,54.9864,54.9941,54.9251,54.9711,8718.843
2009-11-17 14:05:00,71.75,71.79,71.7,71.71,26977.125859062467,54.9788,55.0094,54.9405,54.9481,26977.1259
2009-11-17 14:10:00,71.71,71.76,71.68,71.7,14155.297979279923,54.9481,54.9864,54.9251,54.9405,14155.298
2009-11-17 14:15:00,71.71,71.8,71.68,71.8,14463.021848394706,54.9481,55.0171,54.9251,55.0171,14463.0218
2009-11-17 14:20:00,71.78,71.8,71.72,71.79,15181.044209662528,55.0018,55.0171,54.9558,55.0094,15181.0442
2009-11-17 14:25:00,71.78,71.82,71.75,71.81,14873.320340547749,55.0018,55.0324,54.9788,55.0248,14873.3203
2009-11-17 14:30:00,71.8,71.83,71.78,71.83,7898.245973946045,55.0171,55.0401,55.0018,55.0401,7898.246
2009-11-17 14:35:00,71.84,71.87,71.78,71.81,12924.402502820802,55.0477,55.0707,55.0018,55.0248,12924.4025
2009-11-17 14:40:00,71.81,71.87,71.8,71.85,7282.798235716484,55.0248,55.0707,55.0171,55.0554,7282.7982
2009-11-17 14:45:00,71.84,71.85,71.8,71.84,10975.484665093856,55.0477,55.0554,55.0171,55.0477,10975.4847
2009-11-17 14:50:00,71.84,71.84,71.77,71.81,13744.999487126885,55.0477,55.0477,54.9941,55.0248,13744.9995
2009-11-17 14:55:00,71.82,71.87,71.81,71.86,8821.417581290389,55.0324,55.0707,55.0248,55.0631,8821.4176
2009-11-17 15:00:00,71.85,71.91,71.83,71.88,24310.1856600677,55.0554,55.1014,55.0401,55.0784,24310.1857
2009-11-17 15:05:00,71.91,71.94,71.84,71.88,26464.25274387117,55.1014,55.1244,55.0477,55.0784,26464.2527
2009-11-17 15:10:00,71.87,71.87,71.83,71.87,11898.656272438198,55.0707,55.0707,55.0401,55.0707,11898.6563
2009-11-17 15:15:00,71.87,71.95,71.86,71.93,28618.31982767464,55.0707,55.132,55.0631,55.1167,28618.3198
2009-11-17 15:20:00,71.94,71.94,71.84,71.91,20104.626115499024,55.1244,55.1244,55.0477,55.1014,20104.6261
2009-11-17 15:25:00,71.9,71.95,71.89,71.9,15591.34270181557,55.0937,55.132,55.0861,55.0937,15591.3427
2009-11-17 15:30:00,71.9,71.9,71.82,71.87,21540.670838034668,55.0937,55.0937,55.0324,55.0707,21540.6708
2009-11-17 15:35:00,71.88,71.97,71.88,71.93,32721.304749205046,55.0784,55.1474,55.0784,55.1167,32721.3047
2009-11-17 15:40:00,71.94,72.0,71.89,72.0,27387.424351215508,55.1244,55.1703,55.0861,55.1703,27387.4244
2009-11-17 15:45:00,72.0,72.05,72.0,72.03,26874.551236024206,55.1703,55.2087,55.1703,55.1933,26874.5512
2009-11-17 15:50:00,72.02,72.02,71.88,71.89,34772.79720997025,55.1857,55.1857,55.0784,55.0861,34772.7972
2009-11-17 15:55:00,71.89,71.96,71.88,71.92,49235.81905836496,55.0861,55.1397,55.0784,55.109,49235.8191
2009-11-18 09:30:00,72.14,72.34,72.08,72.31,52005.33388039799,55.2776,55.4309,55.2316,55.4079,52005.3339
2009-11-18 09:35:00,72.34,72.55,72.29,72.51,40004.10298492153,55.4309,55.5918,55.3926,55.5611,40004.103
2009-11-18 09:40:00,72.49,72.51,72.25,72.44,30874.96153451636,55.5458,55.5611,55.3619,55.5075,30874.9615
2009-11-18 09:45:00,72.44,72.44,72.28,72.28,22258.69319930249,55.5075,55.5075,55.3849,55.3849,22258.6932
2009-11-18 09:50:00,72.25,72.25,71.98,72.09,23284.43942968509,55.3619,55.3619,55.155,55.2393,23284.4394
2009-11-18 09:55:00,72.1,72.1,71.95,72.1,25233.35726741204,55.247,55.247,55.132,55.247,25233.3573
2009-11-18 10:00:00,72.07,72.11,71.96,72.01,21848.39470714945,55.224,55.2546,55.1397,55.178,21848.3947
2009-11-18 10:05:00,71.99,72.05,71.87,71.91,21438.09621499641,55.1627,55.2087,55.0707,55.1014,21438.0962
2009-11-18 10:10:00,71.91,71.91,71.73,71.78,18360.8575238486,55.1014,55.1014,54.9634,55.0018,18360.8575
2009-11-18 10:15:00,71.79,71.97,71.79,71.94,23489.588675761617,55.0094,55.1474,55.0094,55.1244,23489.5887
2009-11-18 10:20:00,71.94,71.96,71.83,71.9,16514.514309159913,55.1244,55.1397,55.0401,55.0937,16514.5143
2009-11-18 10:25:00,71.9,71.93,71.82,71.83,10462.611549902556,55.0937,55.1167,55.0324,55.0401,10462.6115
2009-11-18 10:30:00,71.83,71.83,71.7,71.78,24515.33490614422,55.0401,55.0401,54.9405,55.0018,24515.3349
2009-11-18 10:35:00,71.78,71.85,71.74,71.85,8513.693712175607,55.0018,55.0554,54.9711,55.0554,8513.6937
2009-11-18 10:40:00,71.85,71.89,71.84,71.88,12514.10401066776,55.0554,55.0861,55.0477,55.0784,12514.104
2009-11-18 10:45:00,71.88,71.9,71.73,71.74,7693.096727869524,55.0784,55.0937,54.9634,54.9711,7693.0967
2009-11-18 10:50:00,71.73,71.8,71.66,71.68,14052.723356241666,54.9634,55.0171,54.9098,54.9251,14052.7234
2009-11-18 10:55:00,71.67,71.68,71.63,71.67,9949.738434711251,54.9175,54.9251,54.8868,54.9175,9949.7384
2009-11-18 11:00:00,71.67,71.82,71.67,71.76,9847.163811672992,54.9175,55.0324,54.9175,54.9864,9847.1638
2009-11-18 11:05:00,71.75,71.76,71.71,71.75,7282.798235716484,54.9788,54.9864,54.9481,54.9788,7282.7982
2009-11-18 11:10:00,71.74,71.77,71.62,71.64,13026.977125859064,54.9711,54.9941,54.8792,54.8945,13026.9771
2009-11-18 11:15:00,71.63,71.69,71.63,71.69,11180.633911170376,54.8868,54.9328,54.8868,54.9328,11180.6339
2009-11-18 11:20:00,71.69,71.77,71.66,71.73,20720.073853728587,54.9328,54.9941,54.9098,54.9634,20720.0739
2009-11-18 11:25:00,71.73,71.84,71.7,71.83,17745.40978561904,54.9634,55.0477,54.9405,55.0401,17745.4098
2009-11-18 11:30:00,71.82,71.85,71.76,71.85,16001.641193968611,55.0324,55.0554,54.9864,55.0554,16001.6412
2009-11-18 11:35:00,71.85,71.92,71.84,71.91,9744.58918863473,55.0554,55.109,55.0477,55.1014,9744.5892
2009-11-18 11:40:00,71.92,72.0,71.91,71.97,11180.633911170376,55.109,55.1703,55.1014,55.1474,11180.6339
2009-11-18 11:45:00,71.98,72.0,71.87,71.87,9642.014565596472,55.155,55.1703,55.0707,55.0707,9642.0146
2009-11-18 11:50:00,71.88,71.99,71.88,71.92,19284.029131192943,55.0784,55.1627,55.0784,55.109,19284.0291
2009-11-18 11:55:00,71.92,71.96,71.88,71.9,13334.700994973842,55.109,55.1397,55.0784,55.0937,13334.701
2009-11-18 12:00:00,71.9,71.93,71.88,71.9,13437.275618012103,55.0937,55.1167,55.0784,55.0937,13437.2756
2009-11-18 12:05:00,71.9,71.9,71.85,71.86,9129.14145040517,55.0937,55.0937,55.0554,55.0631,9129.1415
2009-11-18 12:10:00,71.88,71.9,71.84,71.85,16514.514309159913,55.0784,55.0937,55.0477,55.0554,16514.5143
2009-11-18 12:15:00,71.85,71.87,71.77,71.78,19796.902246384245,55.0554,55.0707,54.9941,55.0018,19796.9022
2009-11-18 12:20:00,71.8,71.81,71.73,71.76,29541.491435018976,55.0171,55.0248,54.9634,54.9864,29541.4914
2009-11-18 12:25:00,71.74,71.77,71.68,71.74,16411.939686121652,54.9711,54.9941,54.9251,54.9711,16411.9397
2009-11-18 12:30:00,71.74,71.78,71.72,71.77,4821.007282798236,54.9711,55.0018,54.9558,54.9941,4821.0073
2009-11-18 12:35:00,71.78,71.8,71.77,71.79,14668.171094471229,55.0018,55.0171,54.9941,55.0094,14668.1711
2009-11-18 12:40:00,71.78,71.81,71.73,71.75,15283.61883270079,55.0018,55.0248,54.9634,54.9788,15283.6188
2009-11-18 12:45:00,71.75,71.84,71.75,71.81,11590.932403323415,54.9788,55.0477,54.9788,55.0248,11590.9324
2009-11-18 12:50:00,71.81,71.82,71.78,71.79,18053.13365473381,55.0248,55.0324,55.0018,55.0094,18053.1337
2009-11-18 12:55:00,71.8,71.8,71.7,71.79,13847.574110165144,55.0171,55.0171,54.9405,55.0094,13847.5741
2009-11-18 13:00:00,71.79,71.79,71.69,71.76,30054.36455021028,55.0094,55.0094,54.9328,54.9864,30054.3646
2009-11-18 13:05:00,71.76,71.81,71.72,71.74,28926.043696789413,54.9864,55.0248,54.9558,54.9711,28926.0437
2009-11-18 13:10:00,71.74,71.79,71.73,71.79,16822.238178274692,54.9711,55.0094,54.9634,55.0094,16822.2382
2009-11-18 13:15:00,71.79,71.8,71.73,71.77,27797.72284336855,55.0094,55.0171,54.9634,54.9941,27797.7228
2009-11-18 13:20:00,71.76,71.88,71.73,71.86,18873.7306390399,54.9864,55.0784,54.9634,55.0631,18873.7306
2009-11-18 13:25:00,71.82,71.84,71.77,71.84,13642.424864088624,55.0324,55.0477,54.9941,55.0477,13642.4249
2009-11-18 13:30:00,71.83,71.88,71.8,71.83,10565.186172940814,55.0401,55.0784,55.0171,55.0401,10565.1862
2009-11-18 13:35:00,71.83,71.85,71.82,71.84,7282.798235716484,55.0401,55.0554,55.0324,55.0477,7282.7982
2009-11-18 13:40:00,71.84,71.88,71.83,71.87,17027.387424351215,55.0477,55.0784,55.0401,55.0707,17027.3874
2009-11-18 13:45:00,71.87,71.89,71.85,71.85,5539.029644066058,55.0707,55.0861,55.0554,55.0554,5539.0296
2009-11-18 13:50:00,71.86,71.86,71.83,71.84,12103.80551851472,55.0631,55.0631,55.0401,55.0477,12103.8055
2009-11-18 13:55:00,71.84,71.87,71.82,71.86,11488.357780285158,55.0477,55.0707,55.0324,55.0631,11488.3578
2009-11-18 14:00:00,71.86,71.88,71.83,71.85,19386.6037542312,55.0631,55.0784,55.0401,55.0554,19386.6038
2009-11-18 14:05:00,71.85,71.93,71.84,71.9,21540.670838034668,55.0554,55.1167,55.0477,55.0937,21540.6708
2009-11-18 14:10:00,71.9,71.92,71.85,71.88,32105.857010975484,55.0937,55.109,55.0554,55.0784,32105.857
2009-11-18 14:15:00,71.88,71.9,71.82,71.83,22976.71556057032,55.0784,55.0937,55.0324,55.0401,22976.7156
2009-11-18 14:20:00,71.83,71.87,71.8,71.84,26156.528874756383,55.0401,55.0707,55.0171,55.0477,26156.5289
2009-11-18 14:25:00,71.84,71.84,71.77,71.77,23899.887167914658,55.0477,55.0477,54.9941,54.9941,23899.8872
2009-11-18 14:30:00,71.77,71.79,71.73,71.78,23079.290183608573,54.9941,55.0094,54.9634,55.0018,23079.2902
2009-11-18 14:35:00,71.78,71.78,71.7,71.72,28515.74520463637,55.0018,55.0018,54.9405,54.9558,28515.7452
2009-11-18 14:40:00,71.72,71.75,71.68,71.69,23284.43942968509,54.9558,54.9788,54.9251,54.9328,23284.4394
2009-11-18 14:45:00,71.69,71.69,71.6,71.62,22156.11857626423,54.9328,54.9328,54.8638,54.8792,22156.1186
2009-11-18 14:50:00,71.61,71.61,71.49,71.49,33952.20022566417,54.8715,54.8715,54.7795,54.7795,33952.2002
2009-11-18 14:55:00,71.49,71.51,71.44,71.49,36311.41655554416,54.7795,54.7949,54.7412,54.7795,36311.4166
2009-11-18 15:00:00,71.46,71.61,71.46,71.59,39183.506000615445,54.7566,54.8715,54.7566,54.8562,39183.506
2009-11-18 15:05:00,71.6,71.74,71.59,71.73,21232.94696891989,54.8638,54.9711,54.8562,54.9634,21232.947
2009-11-18 15:10:00,71.72,71.74,71.65,71.65,14155.297979279923,54.9558,54.9711,54.9021,54.9021,14155.298
2009-11-18 15:15:00,71.63,71.67,71.62,71.66,19181.45450815468,54.8868,54.9175,54.8792,54.9098,19181.4545
2009-11-18 15:20:00,71.65,71.68,71.62,71.63,12308.95476459124,54.9021,54.9251,54.8792,54.8868,12308.9548
2009-11-18 15:25:00,71.63,71.66,71.6,71.6,12001.23089547646,54.8868,54.9098,54.8638,54.8638,12001.2309
2009-11-18 15:30:00,71.61,71.61,71.54,71.59,21540.670838034668,54.8715,54.8715,54.8179,54.8562,21540.6708
2009-11-18 15:35:00,71.59,71.66,71.59,71.64,24515.33490614422,54.8562,54.9098,54.8562,54.8945,24515.3349
2009-11-18 15:40:00,71.65,71.7,71.65,71.68,35798.543440352856,54.9021,54.9405,54.9021,54.9251,35798.5434
2009-11-18 15:45:00,71.67,71.75,71.66,71.73,30977.53615755462,54.9175,54.9788,54.9098,54.9634,30977.5362
2009-11-18 15:50:00,71.74,71.77,71.73,71.74,40414.40147707457,54.9711,54.9941,54.9634,54.9711,40414.4015
2009-11-18 15:55:00,71.76,71.8,71.72,71.73,62673.09467637706,54.9864,55.0171,54.9558,54.9634,62673.0947
2009-11-19 09:30:00,71.6,71.89,71.2,71.27,76828.392655657,54.8638,55.0861,54.5573,54.611,76828.3927
2009-11-19 09:35:00,71.33,71.49,70.88,70.88,32721.304749205046,54.6569,54.7795,54.3121,54.3121,32721.3047
2009-11-19 09:40:00,70.91,71.29,70.88,71.17,118781.41347830546,54.3351,54.6263,54.3121,54.5343,118781.4135
2009-11-19 09:45:00,71.17,71.23,71.07,71.17,49748.69217355626,54.5343,54.5803,54.4577,54.5343,49748.6922
2009-11-19 09:50:00,71.18,71.25,71.09,71.15,52620.78161862755,54.542,54.5956,54.473,54.519,52620.7816
2009-11-19 09:55:00,71.19,71.25,71.16,71.19,43696.7894142989,54.5497,54.5956,54.5267,54.5497,43696.7894
2009-11-19 10:00:00,71.2,71.35,71.2,71.34,22361.26782234076,54.5573,54.6723,54.5573,54.6646,22361.2678
2009-11-19 10:05:00,71.35,71.36,71.27,71.3,17540.260539542516,54.6723,54.6799,54.611,54.634,17540.2605
2009-11-19 10:10:00,71.3,71.58,71.27,71.56,33541.90173351113,54.634,54.8485,54.611,54.8332,33541.9017
2009-11-19 10:15:00,71.56,71.56,71.39,71.43,31387.83464970766,54.8332,54.8332,54.7029,54.7336,31387.8346
2009-11-19 10:20:00,71.45,71.49,71.4,71.41,37747.4612780798,54.7489,54.7795,54.7106,54.7182,37747.4613
2009-11-19 10:25:00,71.41,71.44,71.4,71.41,20822.648476766848,54.7182,54.7412,54.7106,54.7182,20822.6485
2009-11-19 10:30:00,71.41,71.5,71.4,71.44,20514.924607652065,54.7182,54.7872,54.7106,54.7412,20514.9246
2009-11-19 10:35:00,71.43,71.46,71.33,71.36,16001.641193968611,54.7336,54.7566,54.6569,54.6799,16001.6412
2009-11-19 10:40:00,71.36,71.36,71.17,71.17,23489.588675761617,54.6799,54.6799,54.5343,54.5343,23489.5887
2009-11-19 10:45:00,71.17,71.3,71.15,71.24,39696.37911580675,54.5343,54.634,54.519,54.588,39696.3791
2009-11-19 10:50:00,71.24,71.26,71.17,71.2,12001.23089547646,54.588,54.6033,54.5343,54.5573,12001.2309
2009-11-19 10:55:00,71.22,71.26,71.16,71.19,24105.036413991176,54.5727,54.6033,54.5267,54.5497,24105.0364
2009-11-19 11:00:00,71.17,71.28,71.14,71.17,20822.648476766848,54.5343,54.6186,54.5114,54.5343,20822.6485
2009-11-19 11:05:00,71.17,71.31,71.16,71.25,53646.52784901016,54.5343,54.6416,54.5267,54.5956,53646.5278
2009-11-19 11:10:00,71.27,71.28,71.17,71.22,22566.41706841727,54.611,54.6186,54.5343,54.5727,22566.4171
2009-11-19 11:15:00,71.22,71.27,71.2,71.25,16309.365063083393,54.5727,54.611,54.5573,54.5956,16309.3651
2009-11-19 11:20:00,71.24,71.24,71.18,71.2,8103.395220022566,54.588,54.588,54.542,54.5573,8103.3952
2009-11-19 11:25:00,71.21,71.26,71.2,71.26,14565.596471432968,54.565,54.6033,54.5573,54.6033,14565.5965
2009-11-19 11:30:00,71.23,71.33,71.22,71.29,34670.22258693199,54.5803,54.6569,54.5727,54.6263,34670.2226
2009-11-19 11:35:00,71.29,71.29,71.24,71.25,23899.887167914658,54.6263,54.6263,54.588,54.5956,23899.8872
2009-11-19 11:40:00,71.25,71.25,71.18,71.2,15181.044209662528,54.5956,54.5956,54.542,54.5573,15181.0442
2009-11-19 11:45:00,71.2,71.21,71.16,71.18,22874.14093753205,54.5573,54.565,54.5267,54.542,22874.1409
2009-11-19 11:50:00,71.18,71.22,71.16,71.22,22258.69319930249,54.542,54.5727,54.5267,54.5727,22258.6932
2009-11-19 11:55:00,71.2,71.22,71.17,71.19,41440.14770745717,54.5573,54.5727,54.5343,54.5497,41440.1477
2009-11-19 12:00:00,71.2,71.22,71.18,71.2,18566.00676992512,54.5573,54.5727,54.542,54.5573,18566.0068
2009-11-19 12:05:00,71.19,71.26,71.18,71.25,27592.57359729203,54.5497,54.6033,54.542,54.5956,27592.5736
2009-11-19 12:10:00,71.23,71.27,71.23,71.26,9436.86531951995,54.5803,54.611,54.5803,54.6033,9436.8653
2009-11-19 12:15:00,71.27,71.3,71.26,71.26,6975.074366601702,54.611,54.634,54.6033,54.6033,6975.0744
2009-11-19 12:20:00,71.27,71.27,71.22,71.22,5231.305774951277,54.611,54.611,54.5727,54.5727,5231.3058
2009-11-19 12:25:00,71.24,71.29,71.23,71.27,5026.156528874756,54.588,54.6263,54.5803,54.611,5026.1565
2009-11-19 12:30:00,71.28,71.35,71.27,71.34,12308.95476459124,54.6186,54.6723,54.611,54.6646,12308.9548
2009-11-19 12:35:00,71.34,71.42,71.3,71.4,20617.49923069033,54.6646,54.7259,54.634,54.7106,20617.4992
2009-11-19 12:40:00,71.4,71.42,71.37,71.4,9744.58918863473,54.7106,54.7259,54.6876,54.7106,9744.5892
2009-11-19 12:45:00,71.41,71.42,71.36,71.42,7693.096727869524,54.7182,54.7259,54.6799,54.7259,7693.0967
2009-11-19 12:50:00,71.4,71.43,71.37,71.41,15181.044209662528,54.7106,54.7336,54.6876,54.7182,15181.0442
2009-11-19 12:55:00,71.42,71.53,71.41,71.53,6769.925120525182,54.7259,54.8102,54.7182,54.8102,6769.9251
2009-11-19 13:00:00,71.52,71.61,71.49,71.6,10154.887680787771,54.8025,54.8715,54.7795,54.8638,10154.8877
2009-11-19 13:05:00,71.6,71.63,71.58,71.62,6667.350497486921,54.8638,54.8868,54.8485,54.8792,6667.3505
2009-11-19 13:10:00,71.59,71.63,71.54,71.54,14052.723356241666,54.8562,54.8868,54.8179,54.8179,14052.7234
2009-11-19 13:15:00,71.54,71.56,71.49,71.49,11590.932403323415,54.8179,54.8332,54.7795,54.7795,11590.9324
2009-11-19 13:20:00,71.5,71.56,71.5,71.52,9334.29069648169,54.7872,54.8332,54.7872,54.8025,9334.2907
2009-11-19 13:25:00,71.54,71.6,71.51,71.57,9847.163811672992,54.8179,54.8638,54.7949,54.8408,9847.1638
2009-11-19 13:30:00,71.54,71.56,71.52,71.55,9231.71607344343,54.8179,54.8332,54.8025,54.8255,9231.7161
2009-11-19 13:35:00,71.56,71.61,71.54,71.59,7487.947481793004,54.8332,54.8715,54.8179,54.8562,7487.9475
2009-11-19 13:40:00,71.6,71.61,71.59,71.6,7795.671350907785,54.8638,54.8715,54.8562,54.8638,7795.6714
2009-11-19 13:45:00,71.6,71.63,71.6,71.6,7282.798235716484,54.8638,54.8868,54.8638,54.8638,7282.7982
2009-11-19 13:50:00,71.6,71.65,71.59,71.65,9539.43994255821,54.8638,54.9021,54.8562,54.9021,9539.4399
2009-11-19 13:55:00,71.65,71.66,71.62,71.66,6975.074366601702,54.9021,54.9098,54.8792,54.9098,6975.0744
2009-11-19 14:00:00,71.66,71.66,71.61,71.61,6872.499743563442,54.9098,54.9098,54.8715,54.8715,6872.4997
2009-11-19 14:05:00,71.62,71.62,71.58,71.6,9847.163811672992,54.8792,54.8792,54.8485,54.8638,9847.1638
2009-11-19 14:10:00,71.6,71.64,71.56,71.63,6872.499743563442,54.8638,54.8945,54.8332,54.8868,6872.4997
2009-11-19 14:15:00,71.63,71.63,71.58,71.6,4821.007282798236,54.8868,54.8868,54.8485,54.8638,4821.0073
2009-11-19 14:20:00,71.6,71.64,71.58,71.64,14463.021848394706,54.8638,54.8945,54.8485,54.8945,14463.0218
2009-11-19 14:25:00,71.64,71.66,71.59,71.59,10667.760795979077,54.8945,54.9098,54.8562,54.8562,10667.7608
2009-11-19 14:30:00,71.59,71.6,71.57,71.58,6667.350497486921,54.8562,54.8638,54.8408,54.8485,6667.3505
2009-11-19 14:35:00,71.58,71.59,71.54,71.56,12821.82787978254,54.8485,54.8562,54.8179,54.8332,12821.8279
2009-11-19 14:40:00,71.57,71.58,71.54,71.57,10667.760795979077,54.8408,54.8485,54.8179,54.8408,10667.7608
2009-11-19 14:45:00,71.57,71.57,71.49,71.55,25541.081136526824,54.8408,54.8408,54.7795,54.8255,25541.0811
2009-11-19 14:50:00,71.55,71.57,71.54,71.54,10462.611549902556,54.8255,54.8408,54.8179,54.8179,10462.6115
2009-11-19 14:55:00,71.55,71.56,71.52,71.54,10462.611549902556,54.8255,54.8332,54.8025,54.8179,10462.6115
2009-11-19 15:00:00,71.55,71.55,71.47,71.49,12821.82787978254,54.8255,54.8255,54.7642,54.7795,12821.8279
2009-11-19 15:05:00,71.5,71.51,71.45,71.48,19284.029131192943,54.7872,54.7949,54.7489,54.7719,19284.0291
2009-11-19 15:10:00,71.46,71.48,71.42,71.44,16411.939686121652,54.7566,54.7719,54.7259,54.7412,16411.9397
2009-11-19 15:15:00,71.45,71.53,71.43,71.52,12514.10401066776,54.7489,54.8102,54.7336,54.8025,12514.104
2009-11-19 15:20:00,71.52,71.53,71.5,71.5,10975.484665093856,54.8025,54.8102,54.7872,54.7872,10975.4847
2009-11-19 15:25:00,71.51,71.55,71.47,71.53,18771.15601600164,54.7949,54.8255,54.7642,54.8102,18771.156
2009-11-19 15:30:00,71.54,71.61,71.49,71.6,17335.111293465994,54.8179,54.8715,54.7795,54.8638,17335.1113
2009-11-19 15:35:00,71.6,71.62,71.55,71.59,18258.28290081034,54.8638,54.8792,54.8255,54.8562,18258.2829
2009-11-19 15:40:00,71.59,71.72,71.55,71.66,33029.028618319826,54.8562,54.9558,54.8255,54.9098,33029.0286
2009-11-19 15:45:00,71.66,71.74,71.65,71.7,22976.71556057032,54.9098,54.9711,54.9021,54.9405,22976.7156
2009-11-19 15:50:00,71.72,71.72,71.68,71.68,24925.63339829726,54.9558,54.9558,54.9251,54.9251,24925.6334
2009-11-19 15:55:00,71.69,71.69,71.6,71.62,45132.83413683454,54.9328,54.9328,54.8638,54.8792,45132.8341
2009-11-20 09:30:00,73.1,73.1,71.41,71.52,214586.11139604065,56.0132,56.0132,54.7182,54.8025,214586.1114
2009-11-20 09:35:00,71.53,72.06,71.53,72.02,28002.87208944507,54.8102,55.2163,54.8102,55.1857,28002.8721
2009-11-20 09:40:00,71.98,72.14,71.95,72.1,32208.431634013745,55.155,55.2776,55.132,55.247,32208.4316
2009-11-20 09:45:00,72.07,72.1,71.9,71.96,27900.29746640681,55.224,55.247,55.0937,55.1397,27900.2975
2009-11-20 09:50:00,71.95,71.96,71.8,71.92,33644.476356549385,55.132,55.1397,55.0171,55.109,33644.4764
2009-11-20 09:55:00,71.9,71.91,71.68,71.83,22771.5663144938,55.0937,55.1014,54.9251,55.0401,22771.5663
2009-11-20 10:00:00,71.82,72.06,71.82,72.05,14668.171094471229,55.0324,55.2163,55.0324,55.2087,14668.1711
2009-11-20 10:05:00,72.05,72.12,71.98,72.08,29438.916811980715,55.2087,55.2623,55.155,55.2316,29438.9168
2009-11-20 10:10:00,72.07,72.14,72.04,72.08,22566.41706841727,55.224,55.2776,55.201,55.2316,22566.4171
2009-11-20 10:15:00,72.08,72.1,71.93,71.94,13539.850241050364,55.2316,55.247,55.1167,55.1244,13539.8502
2009-11-20 10:20:00,71.94,72.01,71.83,71.83,17335.111293465994,55.1244,55.178,55.0401,55.0401,17335.1113
2009-11-20 10:25:00,71.83,72.01,71.8,71.9,26771.976612985945,55.0401,55.178,55.0171,55.0937,26771.9766
2009-11-20 10:30:00,71.89,71.93,71.81,71.83,13437.275618012103,55.0861,55.1167,55.0248,55.0401,13437.2756
2009-11-20 10:35:00,71.84,71.84,71.76,71.81,21540.670838034668,55.0477,55.0477,54.9864,55.0248,21540.6708
2009-11-20 10:40:00,71.8,71.81,71.65,71.66,21540.670838034668,55.0171,55.0248,54.9021,54.9098,21540.6708
2009-11-20 10:45:00,71.66,71.74,71.65,71.7,31490.40927274592,54.9098,54.9711,54.9021,54.9405,31490.4093
2009-11-20 10:50:00,71.7,71.73,71.63,71.64,13129.551748897322,54.9405,54.9634,54.8868,54.8945,13129.5517
2009-11-20 10:55:00,71.63,71.63,71.52,71.58,20822.648476766848,54.8868,54.8868,54.8025,54.8485,20822.6485
2009-11-20 11:00:00,71.58,71.67,71.55,71.67,18771.15601600164,54.8485,54.9175,54.8255,54.9175,18771.156
2009-11-20 11:05:00,71.67,71.76,71.63,71.63,16822.238178274692,54.9175,54.9864,54.8868,54.8868,16822.2382
2009-11-20 11:10:00,71.66,71.7,71.65,71.67,17847.984408657296,54.9098,54.9405,54.9021,54.9175,17847.9844
2009-11-20 11:15:00,71.68,71.71,71.59,71.6,17847.984408657296,54.9251,54.9481,54.8562,54.8638,17847.9844
2009-11-20 11:20:00,71.6,71.69,71.6,71.67,19694.327623345984,54.8638,54.9328,54.8638,54.9175,19694.3276
2009-11-20 11:25:00,71.69,71.73,71.63,71.67,19386.6037542312,54.9328,54.9634,54.8868,54.9175,19386.6038
2009-11-20 11:30:00,71.68,71.8,71.66,71.75,18566.00676992512,54.9251,55.0171,54.9098,54.9788,18566.0068
2009-11-20 11:35:00,71.77,71.8,71.66,71.8,14257.872602318186,54.9941,55.0171,54.9098,55.0171,14257.8726
2009-11-20 11:40:00,71.79,71.79,71.69,71.71,7282.798235716484,55.0094,55.0094,54.9328,54.9481,7282.7982
2009-11-20 11:45:00,71.72,71.85,71.72,71.81,13129.551748897322,54.9558,55.0554,54.9558,55.0248,13129.5517
2009-11-20 11:50:00,71.8,71.8,71.69,71.72,17437.685916504255,55.0171,55.0171,54.9328,54.9558,17437.6859
2009-11-20 11:55:00,71.72,71.74,71.69,71.7,17027.387424351215,54.9558,54.9711,54.9328,54.9405,17027.3874
2009-11-20 12:00:00,71.68,71.69,71.63,71.67,15488.76807877731,54.9251,54.9328,54.8868,54.9175,15488.7681
2009-11-20 12:05:00,71.67,71.69,71.65,71.66,6257.0520053338805,54.9175,54.9328,54.9021,54.9098,6257.052
2009-11-20 12:10:00,71.66,71.67,71.64,71.67,11283.208534208636,54.9098,54.9175,54.8945,54.9175,11283.2085
2009-11-20 12:15:00,71.67,71.71,71.66,71.69,7898.245973946045,54.9175,54.9481,54.9098,54.9328,7898.246
2009-11-20 12:20:00,71.69,71.7,71.58,71.59,17950.559031695557,54.9328,54.9405,54.8485,54.8562,17950.559
2009-11-20 12:25:00,71.58,71.59,71.55,71.57,10462.611549902556,54.8485,54.8562,54.8255,54.8408,10462.6115
2009-11-20 12:30:00,71.58,71.59,71.55,71.55,15693.91732485383,54.8485,54.8562,54.8255,54.8255,15693.9173
2009-11-20 12:35:00,71.55,71.62,71.55,71.61,14463.021848394706,54.8255,54.8792,54.8255,54.8715,14463.0218
2009-11-20 12:40:00,71.6,71.66,71.59,71.66,8000.820596984306,54.8638,54.9098,54.8562,54.9098,8000.8206
2009-11-20 12:45:00,71.66,71.68,71.63,71.66,12616.67863370602,54.9098,54.9251,54.8868,54.9098,12616.6786
2009-11-20 12:50:00,71.66,71.66,71.62,71.66,10975.484665093856,54.9098,54.9098,54.8792,54.9098,10975.4847
2009-11-20 12:55:00,71.66,71.7,71.66,71.7,11180.633911170376,54.9098,54.9405,54.9098,54.9405,11180.6339
2009-11-20 13:00:00,71.68,71.71,71.67,71.69,13744.999487126885,54.9251,54.9481,54.9175,54.9328,13744.9995
2009-11-20 13:05:00,71.69,71.84,71.69,71.84,11796.081649399935,54.9328,55.0477,54.9328,55.0477,11796.0816
2009-11-20 13:10:00,71.84,71.87,71.83,71.87,6257.0520053338805,55.0477,55.0707,55.0401,55.0707,6257.052
2009-11-20 13:15:00,71.87,71.89,71.77,71.79,17437.685916504255,55.0707,55.0861,54.9941,55.0094,17437.6859
2009-11-20 13:20:00,71.79,71.8,71.73,71.75,25028.20802133552,55.0094,55.0171,54.9634,54.9788,25028.208
2009-11-20 13:25:00,71.76,71.77,71.75,71.76,8103.395220022566,54.9864,54.9941,54.9788,54.9864,8103.3952
2009-11-20 13:30:00,71.75,71.76,71.74,71.75,12514.10401066776,54.9788,54.9864,54.9711,54.9788,12514.104
2009-11-20 13:35:00,71.75,71.75,71.71,71.72,14770.745717509488,54.9788,54.9788,54.9481,54.9558,14770.7457
2009-11-20 13:40:00,71.73,71.76,71.69,71.75,20104.626115499024,54.9634,54.9864,54.9328,54.9788,20104.6261
2009-11-20 13:45:00,71.76,71.9,71.75,71.87,17745.40978561904,54.9864,55.0937,54.9788,55.0707,17745.4098
2009-11-20 13:50:00,71.88,71.91,71.87,71.87,13334.700994973842,55.0784,55.1014,55.0707,55.0707,13334.701
2009-11-20 13:55:00,71.89,71.94,71.89,71.94,18053.13365473381,55.0861,55.1244,55.0861,55.1244,18053.1337
2009-11-20 14:00:00,71.93,71.94,71.91,71.93,9847.163811672992,55.1167,55.1244,55.1014,55.1167,9847.1638
2009-11-20 14:05:00,71.93,71.93,71.85,71.9,15591.34270181557,55.1167,55.1167,55.0554,55.0937,15591.3427
2009-11-20 14:10:00,71.9,71.9,71.86,71.87,9129.14145040517,55.0937,55.0937,55.0631,55.0707,9129.1415
2009-11-20 14:15:00,71.86,71.87,71.84,71.86,9129.14145040517,55.0631,55.0707,55.0477,55.0631,9129.1415
2009-11-20 14:20:00,71.84,71.85,71.81,71.82,11078.059288132115,55.0477,55.0554,55.0248,55.0324,11078.0593
2009-11-20 14:25:00,71.81,71.87,71.81,71.85,9744.58918863473,55.0248,55.0707,55.0248,55.0554,9744.5892
2009-11-20 14:30:00,71.85,71.89,71.82,71.85,12206.38014155298,55.0554,55.0861,55.0324,55.0554,12206.3801
2009-11-20 14:35:00,71.85,71.89,71.8,71.87,20412.349984613807,55.0554,55.0861,55.0171,55.0707,20412.35
2009-11-20 14:40:00,71.87,71.87,71.82,71.84,11488.357780285158,55.0707,55.0707,55.0324,55.0477,11488.3578
2009-11-20 14:45:00,71.82,71.83,71.71,71.75,23387.01405272336,55.0324,55.0401,54.9481,54.9788,23387.0141
2009-11-20 14:50:00,71.75,71.75,71.66,71.66,9744.58918863473,54.9788,54.9788,54.9098,54.9098,9744.5892
2009-11-20 14:55:00,71.66,71.67,71.64,71.65,14565.596471432968,54.9098,54.9175,54.8945,54.9021,14565.5965
2009-11-20 15:00:00,71.65,71.68,71.64,71.67,31900.70776489896,54.9021,54.9251,54.8945,54.9175,31900.7078
2009-11-20 15:05:00,71.68,71.72,71.66,71.72,20617.49923069033,54.9251,54.9558,54.9098,54.9558,20617.4992
2009-11-20 15:10:00,71.72,71.78,71.72,71.77,17232.536670427737,54.9558,55.0018,54.9558,54.9941,17232.5367
2009-11-20 15:15:00,71.78,71.87,71.76,71.86,26361.678120832905,55.0018,55.0707,54.9864,55.0631,26361.6781
2009-11-20 15:20:00,71.87,71.97,71.86,71.93,21027.797722843367,55.0707,55.1474,55.0631,55.1167,21027.7977
2009-11-20 15:25:00,71.93,72.0,71.92,71.99,18976.30526207816,55.1167,55.1703,55.109,55.1627,18976.3053
2009-11-20 15:30:00,72.0,72.01,71.93,71.99,33234.17786439635,55.1703,55.178,55.1167,55.1627,33234.1779
2009-11-20 15:35:00,72.0,72.05,71.95,72.0,23694.737921838136,55.1703,55.2087,55.132,55.1703,23694.7379
2009-11-20 15:40:00,72.0,72.06,71.98,72.05,26566.827366909427,55.1703,55.2163,55.155,55.2087,26566.8274
2009-11-20 15:45:00,72.06,72.07,71.99,71.99,38875.782131500666,55.2163,55.224,55.1627,55.1627,38875.7821
2009-11-20 15:50:00,72.0,72.0,71.9,71.93,32413.580880090263,55.1703,55.1703,55.0937,55.1167,32413.5809
2009-11-20 15:55:00,71.92,71.95,71.86,71.86,47184.32659759975,55.109,55.132,55.0631,55.0631,47184.3266
2009-11-23 09:30:00,72.5,72.52,72.24,72.31,48620.3713201354,55.5535,55.5688,55.3542,55.4079,48620.3713
2009-11-23 09:35:00,72.32,72.63,72.31,72.62,35593.394194276334,55.4155,55.6531,55.4079,55.6454,35593.3942
2009-11-23 09:40:00,72.62,72.83,72.61,72.76,26977.125859062467,55.6454,55.8063,55.6378,55.7527,26977.1259
2009-11-23 09:45:00,72.75,73.04,72.75,73.04,27900.29746640681,55.745,55.9672,55.745,55.9672,27900.2975
2009-11-23 09:50:00,73.05,73.05,72.93,73.02,44004.51328341368,55.9749,55.9749,55.883,55.9519,44004.5133
2009-11-23 09:55:00,73.04,73.08,73.0,73.08,17232.536670427737,55.9672,55.9979,55.9366,55.9979,17232.5367
2009-11-23 10:00:00,73.08,73.12,73.07,73.1,41132.4238383424,55.9979,56.0285,55.9902,56.0132,41132.4238
2009-11-23 10:05:00,73.09,73.25,73.09,73.17,79905.6313468048,56.0056,56.1282,56.0056,56.0669,79905.6313
2009-11-23 10:10:00,73.14,73.15,73.07,73.1,25028.20802133552,56.0439,56.0515,55.9902,56.0132,25028.208
2009-11-23 10:15:00,73.1,73.12,73.02,73.03,34465.07334085547,56.0132,56.0285,55.9519,55.9596,34465.0733
2009-11-23 10:20:00,73.02,73.04,72.93,73.0,44312.23715252846,55.9519,55.9672,55.883,55.9366,44312.2372
2009-11-23 10:25:00,73.0,73.12,72.95,73.12,14463.021848394706,55.9366,56.0285,55.8983,56.0285,14463.0218
2009-11-23 10:30:00,73.09,73.1,72.94,72.98,25848.805005641603,56.0056,56.0132,55.8906,55.9213,25848.805
2009-11-23 10:35:00,72.96,73.07,72.96,73.03,69545.5944199405,55.9059,55.9902,55.9059,55.9596,69545.5944
2009-11-23 10:40:00,73.02,73.02,72.92,72.97,34875.37183300851,55.9519,55.9519,55.8753,55.9136,34875.3718
2009-11-23 10:45:00,72.95,73.06,72.93,73.04,49646.117550518,55.8983,55.9826,55.883,55.9672,49646.1176
2009-11-23 10:50:00,73.03,73.07,72.98,73.02,29541.491435018976,55.9596,55.9902,55.9213,55.9519,29541.4914
2009-11-23 10:55:00,73.0,73.08,72.99,73.04,16822.238178274692,55.9366,55.9979,55.9289,55.9672,16822.2382
2009-11-23 11:00:00,73.04,73.09,73.01,73.08,20309.775361575543,55.9672,56.0056,55.9443,55.9979,20309.7754
2009-11-23 11:05:00,73.08,73.16,73.07,73.15,14975.894963586008,55.9979,56.0592,55.9902,56.0515,14975.895
2009-11-23 11:10:00,73.15,73.17,73.13,73.15,10975.484665093856,56.0515,56.0669,56.0362,56.0515,10975.4847
2009-11-23 11:15:00,73.15,73.17,73.12,73.15,14155.297979279923,56.0515,56.0669,56.0285,56.0515,14155.298
2009-11-23 11:20:00,73.12,73.21,73.12,73.15,30054.36455021028,56.0285,56.0975,56.0285,56.0515,30054.3646
2009-11-23 11:25:00,73.16,73.26,73.13,73.2,28823.469073751152,56.0592,56.1358,56.0362,56.0898,28823.4691
2009-11-23 11:30:00,73.19,73.22,73.18,73.21,16411.939686121652,56.0822,56.1052,56.0745,56.0975,16411.9397
2009-11-23 11:35:00,73.2,73.27,73.18,73.26,35388.24494819981,56.0898,56.1435,56.0745,56.1358,35388.2449
2009-11-23 11:40:00,73.26,73.27,73.21,73.27,31387.83464970766,56.1358,56.1435,56.0975,56.1435,31387.8346
2009-11-23 11:45:00,73.27,73.33,73.25,73.33,24823.058775259,56.1435,56.1895,56.1282,56.1895,24823.0588
2009-11-23 11:50:00,73.32,73.37,73.24,73.3,34465.07334085547,56.1818,56.2201,56.1205,56.1665,34465.0733
2009-11-23 11:55:00,73.3,73.31,73.09,73.11,34977.946456046775,56.1665,56.1741,56.0056,56.0209,34977.9465
2009-11-23 12:00:00,73.09,73.19,73.06,73.18,17847.984408657296,56.0056,56.0822,55.9826,56.0745,17847.9844
2009-11-23 12:05:00,73.18,73.18,73.08,73.09,41850.44619961022,56.0745,56.0745,55.9979,56.0056,41850.4462
2009-11-23 12:10:00,73.09,73.18,73.09,73.12,31592.983895784186,56.0056,56.0745,56.0056,56.0285,31592.9839
2009-11-23 12:15:00,73.12,73.16,73.11,73.15,14463.021848394706,56.0285,56.0592,56.0209,56.0515,14463.0218
2009-11-23 12:20:00,73.16,73.17,73.11,73.17,10360.036926864292,56.0592,56.0669,56.0209,56.0669,10360.0369
2009-11-23 12:25:00,73.16,73.18,73.13,73.18,16206.790440045132,56.0592,56.0745,56.0362,56.0745,16206.7904
2009-11-23 12:30:00,73.14,73.16,73.1,73.13,27592.57359729203,56.0439,56.0592,56.0132,56.0362,27592.5736
2009-11-23 12:35:00,73.12,73.2,73.12,73.12,10975.484665093856,56.0285,56.0898,56.0285,56.0285,10975.4847
2009-11-23 12:40:00,73.14,73.23,73.13,73.23,27489.99897425377,56.0439,56.1128,56.0362,56.1128,27489.999
2009-11-23 12:45:00,73.22,73.32,73.21,73.26,15283.61883270079,56.1052,56.1818,56.0975,56.1358,15283.6188
2009-11-23 12:50:00,73.25,73.26,73.21,73.25,49440.96830444148,56.1282,56.1358,56.0975,56.1282,49440.9683
2009-11-23 12:55:00,73.24,73.29,73.22,73.29,14257.872602318186,56.1205,56.1588,56.1052,56.1588,14257.8726
2009-11-23 13:00:00,73.29,73.29,73.16,73.17,9026.566827366907,56.1588,56.1588,56.0592,56.0669,9026.5668
2009-11-23 13:05:00,73.15,73.19,73.14,73.15,12719.25325674428,56.0515,56.0822,56.0439,56.0515,12719.2533
2009-11-23 13:10:00,73.15,73.17,73.1,73.11,11693.507026361678,56.0515,56.0669,56.0132,56.0209,11693.507
2009-11-23 13:15:00,73.12,73.12,73.08,73.12,20207.200738537285,56.0285,56.0285,55.9979,56.0285,20207.2007
2009-11-23 13:20:00,73.13,73.27,73.13,73.26,36926.86429377372,56.0362,56.1435,56.0362,56.1358,36926.8643
2009-11-23 13:25:00,73.26,73.27,73.26,73.26,12308.95476459124,56.1358,56.1435,56.1358,56.1358,12308.9548
2009-11-23 13:30:00,73.26,73.3,73.23,73.26,9436.86531951995,56.1358,56.1665,56.1128,56.1358,9436.8653
2009-11-23 13:35:00,73.24,73.31,73.22,73.29,30977.53615755462,56.1205,56.1741,56.1052,56.1588,30977.5362
2009-11-23 13:40:00,73.28,73.29,73.24,73.25,20207.200738537285,56.1511,56.1588,56.1205,56.1282,20207.2007
2009-11-23 13:45:00,73.25,73.31,73.22,73.23,12924.402502820802,56.1282,56.1741,56.1052,56.1128,12924.4025
2009-11-23 13:50:00,73.22,73.3,73.21,73.27,23181.86480664684,56.1052,56.1665,56.0975,56.1435,23181.8648
2009-11-23 13:55:00,73.28,73.3,73.23,73.25,26464.25274387117,56.1511,56.1665,56.1128,56.1282,26464.2527
2009-11-23 14:00:00,73.26,73.26,73.21,73.22,10667.760795979077,56.1358,56.1358,56.0975,56.1052,10667.7608
2009-11-23 14:05:00,73.21,73.24,73.13,73.15,15796.491947892093,56.0975,56.1205,56.0362,56.0515,15796.4919
2009-11-23 14:10:00,73.15,73.2,73.1,73.15,26361.678120832905,56.0515,56.0898,56.0132,56.0515,26361.6781
2009-11-23 14:15:00,73.15,73.21,73.14,73.21,42876.19242999282,56.0515,56.0975,56.0439,56.0975,42876.1924
2009-11-23 14:20:00,73.2,73.21,73.12,73.15,50261.56528874756,56.0898,56.0975,56.0285,56.0515,50261.5653
2009-11-23 14:25:00,73.14,73.17,73.12,73.17,14668.171094471229,56.0439,56.0669,56.0285,56.0669,14668.1711
2009-11-23 14:30:00,73.17,73.17,73.13,73.13,5436.455021027798,56.0669,56.0669,56.0362,56.0362,5436.455
2009-11-23 14:35:00,73.14,73.15,73.07,73.13,35901.11806339111,56.0439,56.0515,55.9902,56.0362,35901.1181
2009-11-23 14:40:00,73.13,73.15,73.1,73.12,20822.648476766848,56.0362,56.0515,56.0132,56.0285,20822.6485
2009-11-23 14:45:00,73.14,73.19,73.13,73.16,18566.00676992512,56.0439,56.0822,56.0362,56.0592,18566.0068
2009-11-23 14:50:00,73.18,73.21,73.13,73.19,23489.588675761617,56.0745,56.0975,56.0362,56.0822,23489.5887
2009-11-23 14:55:00,73.19,73.25,73.19,73.25,20925.22309980511,56.0822,56.1282,56.0822,56.1282,20925.2231
2009-11-23 15:00:00,73.25,73.33,73.23,73.3,43799.36403733716,56.1282,56.1895,56.1128,56.1665,43799.364
2009-11-23 15:05:00,73.31,73.36,73.28,73.33,41234.99846138065,56.1741,56.2124,56.1511,56.1895,41234.9985
2009-11-23 15:10:00,73.32,73.36,73.27,73.36,41234.99846138065,56.1818,56.2124,56.1435,56.2124,41234.9985
2009-11-23 15:15:00,73.36,73.38,73.31,73.34,22156.11857626423,56.2124,56.2278,56.1741,56.1971,22156.1186
2009-11-23 15:20:00,73.34,73.35,73.29,73.31,24720.48415222074,56.1971,56.2048,56.1588,56.1741,24720.4842
2009-11-23 15:25:00,73.32,73.35,73.27,73.3,30772.386911478097,56.1818,56.2048,56.1435,56.1665,30772.3869
2009-11-23 15:30:00,73.29,73.33,73.22,73.25,52005.33388039799,56.1588,56.1895,56.1052,56.1282,52005.3339
2009-11-23 15:35:00,73.25,73.25,73.14,73.17,57646.938147502304,56.1282,56.1282,56.0439,56.0669,57646.9381
2009-11-23 15:40:00,73.17,73.22,73.16,73.21,48312.64745102062,56.0669,56.1052,56.0592,56.0975,48312.6475
2009-11-23 15:45:00,73.22,73.27,73.2,73.26,58057.23663965535,56.1052,56.1435,56.0898,56.1358,58057.2366
2009-11-23 15:50:00,73.27,73.3,73.24,73.25,42465.89393783978,56.1435,56.1665,56.1205,56.1282,42465.8939
2009-11-23 15:55:00,73.27,73.36,73.24,73.35,73135.70622627961,56.1435,56.2124,56.1205,56.2048,73135.7062
2009-11-24 09:30:00,74.03,74.03,73.43,73.87,10360.036926864292,56.7258,56.7258,56.2661,56.6032,10360.0369
2009-11-24 09:35:00,73.87,74.09,73.82,74.04,14257.872602318186,56.6032,56.7718,56.5649,56.7335,14257.8726
2009-11-24 09:40:00,74.04,74.09,73.48,73.82,86675.55646732998,56.7335,56.7718,56.3044,56.5649,86675.5565
2009-11-24 09:45:00,73.82,73.85,73.7,73.83,34977.946456046775,56.5649,56.5879,56.473,56.5726,34977.9465
2009-11-24 09:50:00,73.83,73.83,73.59,73.61,49235.81905836496,56.5726,56.5726,56.3887,56.404,49235.8191
2009-11-24 09:55:00,73.6,73.73,73.49,73.6,64827.16176018053,56.3963,56.496,56.3121,56.3963,64827.1618
2009-11-24 10:00:00,73.6,73.96,73.57,73.8,57749.51277054057,56.3963,56.6722,56.3734,56.5496,57749.5128
2009-11-24 10:05:00,73.85,73.96,73.61,73.65,24310.1856600677,56.5879,56.6722,56.404,56.4347,24310.1857
2009-11-24 10:10:00,73.61,73.72,73.58,73.72,26156.528874756383,56.404,56.4883,56.381,56.4883,26156.5289
2009-11-24 10:15:00,73.75,73.79,73.67,73.75,28208.02133552159,56.5113,56.5419,56.45,56.5113,28208.0213
2009-11-24 10:20:00,73.72,73.84,73.72,73.82,16206.790440045132,56.4883,56.5802,56.4883,56.5649,16206.7904
2009-11-24 10:25:00,73.84,73.99,73.79,73.97,31798.1331418607,56.5802,56.6952,56.5419,56.6799,31798.1331
2009-11-24 10:30:00,73.94,74.07,73.91,74.05,39080.93137757719,56.6569,56.7565,56.6339,56.7412,39080.9314
2009-11-24 10:35:00,74.04,74.09,73.99,74.07,45132.83413683454,56.7335,56.7718,56.6952,56.7565,45132.8341
2009-11-24 10:40:00,74.07,74.17,74.0,74.0,15591.34270181557,56.7565,56.8331,56.7028,56.7028,15591.3427
2009-11-24 10:45:00,74.04,74.18,73.99,73.99,58262.38588573187,56.7335,56.8408,56.6952,56.6952,58262.3859
2009-11-24 10:50:00,74.0,74.03,73.9,74.02,23284.43942968509,56.7028,56.7258,56.6262,56.7182,23284.4394
2009-11-24 10:55:00,73.99,74.02,73.83,73.87,18053.13365473381,56.6952,56.7182,56.5726,56.6032,18053.1337
2009-11-24 11:00:00,73.87,73.91,73.83,73.87,12514.10401066776,56.6032,56.6339,56.5726,56.6032,12514.104
2009-11-24 11:05:00,73.85,73.95,73.8,73.85,18155.70827777208,56.5879,56.6645,56.5496,56.5879,18155.7083
2009-11-24 11:10:00,73.82,73.94,73.8,73.88,27592.57359729203,56.5649,56.6569,56.5496,56.6109,27592.5736
2009-11-24 11:15:00,73.88,73.93,73.88,73.91,22156.11857626423,56.6109,56.6492,56.6109,56.6339,22156.1186
2009-11-24 11:20:00,73.88,73.97,73.88,73.95,13026.977125859064,56.6109,56.6799,56.6109,56.6645,13026.9771
2009-11-24 11:25:00,73.96,74.04,73.94,74.02,21848.39470714945,56.6722,56.7335,56.6569,56.7182,21848.3947
2009-11-24 11:30:00,74.0,74.06,73.95,74.01,17950.559031695557,56.7028,56.7488,56.6645,56.7105,17950.559
2009-11-24 11:35:00,74.03,74.11,74.02,74.03,19284.029131192943,56.7258,56.7871,56.7182,56.7258,19284.0291
2009-11-24 11:40:00,74.04,74.1,74.02,74.05,13026.977125859064,56.7335,56.7795,56.7182,56.7412,13026.9771
2009-11-24 11:45:00,74.05,74.09,74.0,74.0,9744.58918863473,56.7412,56.7718,56.7028,56.7028,9744.5892
2009-11-24 11:50:00,74.02,74.09,73.99,74.02,10052.313057749512,56.7182,56.7718,56.6952,56.7182,10052.3131
2009-11-24 11:55:00,74.0,74.01,73.98,73.99,14565.596471432968,56.7028,56.7105,56.6875,56.6952,14565.5965
2009-11-24 12:00:00,74.01,74.02,73.92,73.92,19181.45450815468,56.7105,56.7182,56.6415,56.6415,19181.4545
2009-11-24 12:05:00,73.92,73.93,73.87,73.89,8616.268335213868,56.6415,56.6492,56.6032,56.6186,8616.2683
2009-11-24 12:10:00,73.9,73.93,73.84,73.84,8411.119089137346,56.6262,56.6492,56.5802,56.5802,8411.1191
2009-11-24 12:15:00,73.84,73.87,73.79,73.81,8205.969843060826,56.5802,56.6032,56.5419,56.5573,8205.9698
2009-11-24 12:20:00,73.79,73.85,73.77,73.8,7282.798235716484,56.5419,56.5879,56.5266,56.5496,7282.7982
2009-11-24 12:25:00,73.8,73.86,73.8,73.85,6154.47738229562,56.5496,56.5956,56.5496,56.5879,6154.4774
2009-11-24 12:30:00,73.86,73.86,73.79,73.8,23079.290183608573,56.5956,56.5956,56.5419,56.5496,23079.2902
2009-11-24 12:35:00,73.82,73.84,73.79,73.79,12514.10401066776,56.5649,56.5802,56.5419,56.5419,12514.104
2009-11-24 12:40:00,73.79,73.8,73.69,73.69,9436.86531951995,56.5419,56.5496,56.4653,56.4653,9436.8653
2009-11-24 12:45:00,73.71,73.73,73.66,73.72,9539.43994255821,56.4806,56.496,56.4423,56.4883,9539.4399
2009-11-24 12:50:00,73.74,73.75,73.69,73.7,6667.350497486921,56.5036,56.5113,56.4653,56.473,6667.3505
2009-11-24 12:55:00,73.71,73.73,73.66,73.72,8308.544466099087,56.4806,56.496,56.4423,56.4883,8308.5445
2009-11-24 13:00:00,73.72,73.82,73.69,73.76,17027.387424351215,56.4883,56.5649,56.4653,56.5189,17027.3874
2009-11-24 13:05:00,73.75,73.83,73.73,73.76,12206.38014155298,56.5113,56.5726,56.496,56.5189,12206.3801
2009-11-24 13:10:00,73.76,73.84,73.76,73.79,12821.82787978254,56.5189,56.5802,56.5189,56.5419,12821.8279
2009-11-24 13:15:00,73.79,73.85,73.78,73.83,4821.007282798236,56.5419,56.5879,56.5343,56.5726,4821.0073
2009-11-24 13:20:00,73.82,73.83,73.76,73.77,11283.208534208636,56.5649,56.5726,56.5189,56.5266,11283.2085
2009-11-24 13:25:00,73.78,73.83,73.75,73.8,5949.328136219099,56.5343,56.5726,56.5113,56.5496,5949.3281
2009-11-24 13:30:00,73.82,73.85,73.8,73.84,5436.455021027798,56.5649,56.5879,56.5496,56.5802,5436.455
2009-11-24 13:35:00,73.83,73.83,73.78,73.78,10872.910042055595,56.5726,56.5726,56.5343,56.5343,10872.91
2009-11-24 13:40:00,73.8,73.83,73.73,73.73,12616.67863370602,56.5496,56.5726,56.496,56.496,12616.6786
2009-11-24 13:45:00,73.73,73.78,73.71,73.73,8923.992204328648,56.496,56.5343,56.4806,56.496,8923.9922
2009-11-24 13:50:00,73.73,73.79,73.67,73.68,10770.335419017334,56.496,56.5419,56.45,56.4576,10770.3354
2009-11-24 13:55:00,73.69,73.76,73.66,73.75,5949.328136219099,56.4653,56.5189,56.4423,56.5113,5949.3281
2009-11-24 14:00:00,73.74,73.77,73.71,73.71,7795.671350907785,56.5036,56.5266,56.4806,56.4806,7795.6714
2009-11-24 14:05:00,73.72,73.85,73.71,73.81,30874.96153451636,56.4883,56.5879,56.4806,56.5573,30874.9615
2009-11-24 14:10:00,73.81,73.82,73.77,73.78,13437.275618012103,56.5573,56.5649,56.5266,56.5343,13437.2756
2009-11-24 14:15:00,73.79,73.8,73.78,73.78,7282.798235716484,56.5419,56.5496,56.5343,56.5343,7282.7982
2009-11-24 14:20:00,73.77,73.8,73.73,73.8,14052.723356241666,56.5266,56.5496,56.496,56.5496,14052.7234
2009-11-24 14:25:00,73.8,73.84,73.76,73.77,12308.95476459124,56.5496,56.5802,56.5189,56.5266,12308.9548
2009-11-24 14:30:00,73.79,73.84,73.74,73.75,13026.977125859064,56.5419,56.5802,56.5036,56.5113,13026.9771
2009-11-24 14:35:00,73.76,73.81,73.75,73.75,14463.021848394706,56.5189,56.5573,56.5113,56.5113,14463.0218
2009-11-24 14:40:00,73.75,73.81,73.74,73.76,11898.656272438198,56.5113,56.5573,56.5036,56.5189,11898.6563
2009-11-24 14:45:00,73.77,73.81,73.76,73.8,15899.06657093035,56.5266,56.5573,56.5189,56.5496,15899.0666
2009-11-24 14:50:00,73.8,73.8,73.75,73.79,8616.268335213868,56.5496,56.5496,56.5113,56.5419,8616.2683
2009-11-24 14:55:00,73.79,73.8,73.7,73.7,19284.029131192943,56.5419,56.5496,56.473,56.473,19284.0291
2009-11-24 15:00:00,73.69,73.77,73.69,73.77,16104.215817006872,56.4653,56.5266,56.4653,56.5266,16104.2158
2009-11-24 15:05:00,73.75,73.78,73.74,73.77,8513.693712175607,56.5113,56.5343,56.5036,56.5266,8513.6937
2009-11-24 15:10:00,73.77,73.8,73.71,73.74,12411.5293876295,56.5266,56.5496,56.4806,56.5036,12411.5294
2009-11-24 15:15:00,73.74,73.74,73.7,73.72,12719.25325674428,56.5036,56.5036,56.473,56.4883,12719.2533
2009-11-24 15:20:00,73.72,73.72,73.67,73.69,17642.835162580777,56.4883,56.4883,56.45,56.4653,17642.8352
2009-11-24 15:25:00,73.69,73.73,73.67,73.7,19181.45450815468,56.4653,56.496,56.45,56.473,19181.4545
2009-11-24 15:30:00,73.69,73.7,73.63,73.63,19078.87988511642,56.4653,56.473,56.4193,56.4193,19078.8799
2009-11-24 15:35:00,73.64,73.66,73.59,73.64,35695.96881731459,56.427,56.4423,56.3887,56.427,35695.9688
2009-11-24 15:40:00,73.65,73.7,73.6,73.65,46466.30423633193,56.4347,56.473,56.3963,56.4347,46466.3042
2009-11-24 15:45:00,73.65,73.71,73.64,73.71,29233.767565904192,56.4347,56.4806,56.427,56.4806,29233.7676
2009-11-24 15:50:00,73.72,73.78,73.72,73.76,46158.580367217146,56.4883,56.5343,56.4883,56.5189,46158.5804
2009-11-24 15:55:00,73.76,73.76,73.7,73.74,51800.18463432146,56.5189,56.5189,56.473,56.5036,51800.1846
2009-11-25 09:30:00,73.67,73.85,73.33,73.45,31592.983895784186,56.45,56.5879,56.1895,56.2814,31592.9839
2009-11-25 09:35:00,73.4,73.66,73.4,73.6,11180.633911170376,56.2431,56.4423,56.2431,56.3963,11180.6339
2009-11-25 09:40:00,73.58,73.71,73.57,73.66,16822.238178274692,56.381,56.4806,56.3734,56.4423,16822.2382
2009-11-25 09:45:00,73.71,73.86,73.7,73.84,14257.872602318186,56.4806,56.5956,56.473,56.5802,14257.8726
2009-11-25 09:50:00,73.84,73.98,73.78,73.96,28310.59595855985,56.5802,56.6875,56.5343,56.6722,28310.596
2009-11-25 09:55:00,73.95,74.06,73.94,74.02,13642.424864088624,56.6645,56.7488,56.6569,56.7182,13642.4249
2009-11-25 10:00:00,74.02,74.09,74.0,74.05,19078.87988511642,56.7182,56.7718,56.7028,56.7412,19078.8799
2009-11-25 10:05:00,74.05,74.09,74.01,74.04,19181.45450815468,56.7412,56.7718,56.7105,56.7335,19181.4545
2009-11-25 10:10:00,74.02,74.05,73.95,73.98,14155.297979279923,56.7182,56.7412,56.6645,56.6875,14155.298
2009-11-25 10:15:00,73.99,74.09,73.99,74.08,8308.544466099087,56.6952,56.7718,56.6952,56.7641,8308.5445
2009-11-25 10:20:00,74.07,74.08,74.0,74.0,4923.581905836496,56.7565,56.7641,56.7028,56.7028,4923.5819
2009-11-25 10:25:00,74.0,74.01,73.77,73.82,24720.48415222074,56.7028,56.7105,56.5266,56.5649,24720.4842
2009-11-25 10:30:00,73.85,73.86,73.74,73.75,17232.536670427737,56.5879,56.5956,56.5036,56.5113,17232.5367
2009-11-25 10:35:00,73.76,73.78,73.63,73.63,13437.275618012103,56.5189,56.5343,56.4193,56.4193,13437.2756
2009-11-25 10:40:00,73.65,73.69,73.6,73.62,11796.081649399935,56.4347,56.4653,56.3963,56.4117,11796.0816
2009-11-25 10:45:00,73.61,73.64,73.6,73.61,11693.507026361678,56.404,56.427,56.3963,56.404,11693.507
2009-11-25 10:50:00,73.6,73.6,73.52,73.55,16617.088932198174,56.3963,56.3963,56.335,56.358,16617.0889
2009-11-25 10:55:00,73.55,73.6,73.55,73.58,16309.365063083393,56.358,56.3963,56.358,56.381,16309.3651
2009-11-25 11:00:00,73.59,73.66,73.59,73.65,7898.245973946045,56.3887,56.4423,56.3887,56.4347,7898.246
2009-11-25 11:05:00,73.64,73.81,73.6,73.81,9334.29069648169,56.427,56.5573,56.3963,56.5573,9334.2907
2009-11-25 11:10:00,73.8,73.81,73.69,73.71,7693.096727869524,56.5496,56.5573,56.4653,56.4806,7693.0967
2009-11-25 11:15:00,73.72,73.82,73.71,73.79,11180.633911170376,56.4883,56.5649,56.4806,56.5419,11180.6339
2009-11-25 11:20:00,73.81,73.82,73.75,73.78,10257.462303826032,56.5573,56.5649,56.5113,56.5343,10257.4623
2009-11-25 11:25:00,73.75,73.79,73.71,73.76,10872.910042055595,56.5113,56.5419,56.4806,56.5189,10872.91
2009-11-25 11:30:00,73.73,73.74,73.63,73.65,9539.43994255821,56.496,56.5036,56.4193,56.4347,9539.4399
2009-11-25 11:35:00,73.64,73.69,73.63,73.66,4718.432659759975,56.427,56.4653,56.4193,56.4423,4718.4327
2009-11-25 11:40:00,73.66,73.72,73.66,73.66,12411.5293876295,56.4423,56.4883,56.4423,56.4423,12411.5294
2009-11-25 11:45:00,73.68,73.68,73.6,73.64,8308.544466099087,56.4576,56.4576,56.3963,56.427,8308.5445
2009-11-25 11:50:00,73.64,73.65,73.6,73.63,20720.073853728587,56.427,56.4347,56.3963,56.4193,20720.0739
2009-11-25 11:55:00,73.63,73.67,73.63,73.66,5128.731151913016,56.4193,56.45,56.4193,56.4423,5128.7312
2009-11-25 12:00:00,73.66,73.69,73.65,73.67,4821.007282798236,56.4423,56.4653,56.4347,56.45,4821.0073
2009-11-25 12:05:00,73.66,73.67,73.59,73.6,5846.753513180839,56.4423,56.45,56.3887,56.3963,5846.7535
2009-11-25 12:10:00,73.6,73.6,73.52,73.52,3795.261052415632,56.3963,56.3963,56.335,56.335,3795.2611
2009-11-25 12:15:00,73.53,73.6,73.53,73.6,7077.648989639963,56.3427,56.3963,56.3427,56.3963,7077.649
2009-11-25 12:20:00,73.58,73.6,73.57,73.58,4308.134167606934,56.381,56.3963,56.3734,56.381,4308.1342
2009-11-25 12:25:00,73.58,73.6,73.57,73.6,8513.693712175607,56.381,56.3963,56.3734,56.3963,8513.6937
2009-11-25 12:30:00,73.6,73.63,73.55,73.55,8411.119089137346,56.3963,56.4193,56.358,56.358,8411.1191
2009-11-25 12:35:00,73.54,73.58,73.47,73.5,6975.074366601702,56.3504,56.381,56.2967,56.3197,6975.0744
2009-11-25 12:40:00,73.48,73.52,73.46,73.46,3897.8356754538927,56.3044,56.335,56.2891,56.2891,3897.8357
2009-11-25 12:45:00,73.47,73.48,73.43,73.43,4205.559544568673,56.2967,56.3044,56.2661,56.2661,4205.5595
2009-11-25 12:50:00,73.44,73.45,73.42,73.42,5128.731151913016,56.2737,56.2814,56.2584,56.2584,5128.7312
2009-11-25 12:55:00,73.42,73.46,73.41,73.46,6051.902759257359,56.2584,56.2891,56.2508,56.2891,6051.9028
2009-11-25 13:00:00,73.44,73.47,73.43,73.45,7077.648989639963,56.2737,56.2967,56.2661,56.2814,7077.649
2009-11-25 13:05:00,73.45,73.49,73.43,73.49,6564.775874448661,56.2814,56.3121,56.2661,56.3121,6564.7759
2009-11-25 13:10:00,73.49,73.51,73.48,73.49,8718.842958252128,56.3121,56.3274,56.3044,56.3121,8718.843
2009-11-25 13:15:00,73.48,73.49,73.42,73.42,11693.507026361678,56.3044,56.3121,56.2584,56.2584,11693.507
2009-11-25 13:20:00,73.43,73.43,73.39,73.43,6667.350497486921,56.2661,56.2661,56.2354,56.2661,6667.3505
2009-11-25 13:25:00,73.41,73.44,73.4,73.43,3897.8356754538927,56.2508,56.2737,56.2431,56.2661,3897.8357
2009-11-25 13:30:00,73.42,73.43,73.39,73.43,5231.305774951277,56.2584,56.2661,56.2354,56.2661,5231.3058
2009-11-25 13:35:00,73.41,73.45,73.41,73.44,3692.686429377372,56.2508,56.2814,56.2508,56.2737,3692.6864
2009-11-25 13:40:00,73.44,73.45,73.37,73.39,21232.94696891989,56.2737,56.2814,56.2201,56.2354,21232.947
2009-11-25 13:45:00,73.39,73.41,73.38,73.4,7180.223612678223,56.2354,56.2508,56.2278,56.2431,7180.2236
2009-11-25 13:50:00,73.4,73.4,73.38,73.38,4821.007282798236,56.2431,56.2431,56.2278,56.2278,4821.0073
2009-11-25 13:55:00,73.39,73.4,73.36,73.36,17950.559031695557,56.2354,56.2431,56.2124,56.2124,17950.559
2009-11-25 14:00:00,73.36,73.37,73.31,73.31,9744.58918863473,56.2124,56.2201,56.1741,56.1741,9744.5892
2009-11-25 14:05:00,73.33,73.33,73.31,73.33,5949.328136219099,56.1895,56.1895,56.1741,56.1895,5949.3281
2009-11-25 14:10:00,73.33,73.5,73.33,73.5,28413.17058159811,56.1895,56.3197,56.1895,56.3197,28413.1706
2009-11-25 14:15:00,73.5,73.53,73.49,73.52,5949.328136219099,56.3197,56.3427,56.3121,56.335,5949.3281
2009-11-25 14:20:00,73.52,73.6,73.51,73.56,9642.014565596472,56.335,56.3963,56.3274,56.3657,9642.0146
2009-11-25 14:25:00,73.57,73.58,73.54,73.56,6462.201251410401,56.3734,56.381,56.3504,56.3657,6462.2013
2009-11-25 14:30:00,73.55,73.56,73.54,73.55,4308.134167606934,56.358,56.3657,56.3504,56.358,4308.1342
2009-11-25 14:35:00,73.55,73.57,73.51,73.51,4308.134167606934,56.358,56.3734,56.3274,56.3274,4308.1342
2009-11-25 14:40:00,73.52,73.55,73.52,73.54,9231.71607344343,56.335,56.358,56.335,56.3504,9231.7161
2009-11-25 14:45:00,73.53,73.56,73.52,73.56,6872.499743563442,56.3427,56.3657,56.335,56.3657,6872.4997
2009-11-25 14:50:00,73.54,73.6,73.54,73.6,6359.626628372141,56.3504,56.3963,56.3504,56.3963,6359.6266
2009-11-25 14:55:00,73.6,73.6,73.56,73.56,5333.880397989537,56.3963,56.3963,56.3657,56.3657,5333.8804
2009-11-25 15:00:00,73.56,73.59,73.53,73.53,16206.790440045132,56.3657,56.3887,56.3427,56.3427,16206.7904
2009-11-25 15:05:00,73.53,73.54,73.5,73.53,7282.798235716484,56.3427,56.3504,56.3197,56.3427,7282.7982
2009-11-25 15:10:00,73.52,73.54,73.5,73.54,10667.760795979077,56.335,56.3504,56.3197,56.3504,10667.7608
2009-11-25 15:15:00,73.52,73.55,73.5,73.53,11898.656272438198,56.335,56.358,56.3197,56.3427,11898.6563
2009-11-25 15:20:00,73.51,73.56,73.51,73.54,6257.0520053338805,56.3274,56.3657,56.3274,56.3504,6257.052
2009-11-25 15:25:00,73.55,73.58,73.52,73.52,5641.604267104318,56.358,56.381,56.335,56.335,5641.6043
2009-11-25 15:30:00,73.52,73.52,73.5,73.52,8923.992204328648,56.335,56.335,56.3197,56.335,8923.9922
2009-11-25 15:35:00,73.5,73.54,73.5,73.54,9539.43994255821,56.3197,56.3504,56.3197,56.3504,9539.4399
2009-11-25 15:40:00,73.52,73.64,73.52,73.62,29233.767565904192,56.335,56.427,56.335,56.4117,29233.7676
2009-11-25 15:45:00,73.62,73.64,73.52,73.53,32003.282387937223,56.4117,56.427,56.335,56.3427,32003.2824
2009-11-25 15:50:00,73.53,73.61,73.53,73.6,36003.69268642938,56.3427,56.404,56.3427,56.3963,36003.6927
2009-11-25 15:55:00,73.6,73.68,73.6,73.6,50261.56528874756,56.3963,56.4576,56.3963,56.3963,50261.5653
2009-11-27 09:30:00,72.97,72.97,71.67,72.16,36516.56580162068,55.9136,55.9136,54.9175,55.2929,36516.5658
2009-11-27 09:35:00,72.16,72.24,71.88,71.94,22053.54395322597,55.2929,55.3542,55.0784,55.1244,22053.544
2009-11-27 09:40:00,71.9,72.45,71.9,72.27,17232.536670427737,55.0937,55.5152,55.0937,55.3772,17232.5367
2009-11-27 09:45:00,72.25,72.41,72.25,72.35,13539.850241050364,55.3619,55.4845,55.3619,55.4385,13539.8502
2009-11-27 09:50:00,72.38,72.48,72.38,72.46,13847.574110165144,55.4615,55.5381,55.4615,55.5228,13847.5741
2009-11-27 09:55:00,72.47,72.57,72.42,72.46,7795.671350907785,55.5305,55.6071,55.4922,55.5228,7795.6714
2009-11-27 10:00:00,72.47,72.75,72.45,72.71,13744.999487126885,55.5305,55.745,55.5152,55.7144,13744.9995
2009-11-27 10:05:00,72.71,72.77,72.55,72.57,18053.13365473381,55.7144,55.7604,55.5918,55.6071,18053.1337
2009-11-27 10:10:00,72.6,72.86,72.59,72.71,20720.073853728587,55.6301,55.8293,55.6224,55.7144,20720.0739
2009-11-27 10:15:00,72.69,72.69,72.54,72.59,13744.999487126885,55.6991,55.6991,55.5841,55.6224,13744.9995
2009-11-27 10:20:00,72.6,72.64,72.54,72.54,10154.887680787771,55.6301,55.6607,55.5841,55.5841,10154.8877
2009-11-27 10:25:00,72.56,72.66,72.55,72.59,22976.71556057032,55.5994,55.6761,55.5918,55.6224,22976.7156
2009-11-27 10:30:00,72.57,72.63,72.53,72.63,7898.245973946045,55.6071,55.6531,55.5765,55.6531,7898.246
2009-11-27 10:35:00,72.61,72.63,72.58,72.63,11180.633911170376,55.6378,55.6531,55.6148,55.6531,11180.6339
2009-11-27 10:40:00,72.66,72.68,72.64,72.67,11180.633911170376,55.6761,55.6914,55.6607,55.6837,11180.6339
2009-11-27 10:45:00,72.67,72.68,72.59,72.63,16411.939686121652,55.6837,55.6914,55.6224,55.6531,16411.9397
2009-11-27 10:50:00,72.63,72.8,72.58,72.8,25438.506513488563,55.6531,55.7833,55.6148,55.7833,25438.5065
2009-11-27 10:55:00,72.79,72.89,72.78,72.87,10257.462303826032,55.7757,55.8523,55.768,55.837,10257.4623
2009-11-27 11:00:00,72.87,72.92,72.85,72.9,19078.87988511642,55.837,55.8753,55.8217,55.86,19078.8799
2009-11-27 11:05:00,72.86,72.87,72.78,72.81,13642.424864088624,55.8293,55.837,55.768,55.791,13642.4249
2009-11-27 11:10:00,72.83,72.86,72.79,72.8,9129.14145040517,55.8063,55.8293,55.7757,55.7833,9129.1415
2009-11-27 11:15:00,72.79,72.82,72.79,72.79,4821.007282798236,55.7757,55.7987,55.7757,55.7757,4821.0073
2009-11-27 11:20:00,72.8,72.81,72.73,72.81,30874.96153451636,55.7833,55.791,55.7297,55.791,30874.9615
2009-11-27 11:25:00,72.79,72.84,72.72,72.81,8308.544466099087,55.7757,55.814,55.722,55.791,8308.5445
2009-11-27 11:30:00,72.82,72.82,72.78,72.81,5333.880397989537,55.7987,55.7987,55.768,55.791,5333.8804
2009-11-27 11:35:00,72.83,72.85,72.77,72.8,10154.887680787771,55.8063,55.8217,55.7604,55.7833,10154.8877
2009-11-27 11:40:00,72.81,72.89,72.81,72.86,10667.760795979077,55.791,55.8523,55.791,55.8293,10667.7608
2009-11-27 11:45:00,72.88,72.88,72.79,72.8,12616.67863370602,55.8446,55.8446,55.7757,55.7833,12616.6786
2009-11-27 11:50:00,72.8,72.86,72.8,72.86,4308.134167606934,55.7833,55.8293,55.7833,55.8293,4308.1342
2009-11-27 11:55:00,72.86,72.91,72.8,72.83,8308.544466099087,55.8293,55.8676,55.7833,55.8063,8308.5445
2009-11-27 12:00:00,72.82,72.86,72.81,72.83,6359.626628372141,55.7987,55.8293,55.791,55.8063,6359.6266
2009-11-27 12:05:00,72.83,72.83,72.75,72.77,9847.163811672992,55.8063,55.8063,55.745,55.7604,9847.1638
2009-11-27 12:10:00,72.76,72.9,72.75,72.9,14463.021848394706,55.7527,55.86,55.745,55.86,14463.0218
2009-11-27 12:15:00,72.91,72.91,72.85,72.86,6051.902759257359,55.8676,55.8676,55.8217,55.8293,6051.9028
2009-11-27 12:20:00,72.88,72.89,72.82,72.83,7077.648989639963,55.8446,55.8523,55.7987,55.8063,7077.649
2009-11-27 12:25:00,72.84,72.87,72.82,72.83,9129.14145040517,55.814,55.837,55.7987,55.8063,9129.1415
2009-11-27 12:30:00,72.85,72.95,72.85,72.93,11180.633911170376,55.8217,55.8983,55.8217,55.883,11180.6339
2009-11-27 12:35:00,72.94,73.0,72.93,72.99,7282.798235716484,55.8906,55.9366,55.883,55.9289,7282.7982
2009-11-27 12:40:00,73.0,73.06,72.99,73.06,11078.059288132115,55.9366,55.9826,55.9289,55.9826,11078.0593
2009-11-27 12:45:00,73.05,73.12,73.05,73.09,20002.051492460763,55.9749,56.0285,55.9749,56.0056,20002.0515
2009-11-27 12:50:00,73.09,73.09,72.95,72.98,18258.28290081034,56.0056,56.0056,55.8983,55.9213,18258.2829
2009-11-27 12:55:00,72.97,72.98,72.81,72.84,36106.26730946764,55.9136,55.9213,55.791,55.814,36106.2673
2009-11-30 09:30:00,72.96,72.96,72.4,72.66,56723.766540157965,55.9059,55.9059,55.4768,55.6761,56723.7665
2009-11-30 09:35:00,72.68,72.72,72.57,72.68,33029.028618319826,55.6914,55.722,55.6071,55.6914,33029.0286
2009-11-30 09:40:00,72.67,72.83,72.63,72.81,23592.163298799875,55.6837,55.8063,55.6531,55.791,23592.1633
2009-11-30 09:45:00,72.78,72.83,72.75,72.83,29438.916811980715,55.768,55.8063,55.745,55.8063,29438.9168
2009-11-30 09:50:00,72.83,72.83,72.77,72.81,19181.45450815468,55.8063,55.8063,55.7604,55.791,19181.4545
2009-11-30 09:55:00,72.82,72.86,72.81,72.81,18668.58139296338,55.7987,55.8293,55.791,55.791,18668.5814
2009-11-30 10:00:00,72.81,72.83,72.77,72.81,18873.7306390399,55.791,55.8063,55.7604,55.791,18873.7306
2009-11-30 10:05:00,72.8,72.93,72.79,72.88,21438.09621499641,55.7833,55.883,55.7757,55.8446,21438.0962
2009-11-30 10:10:00,72.88,72.9,72.76,72.76,20925.22309980511,55.8446,55.86,55.7527,55.7527,20925.2231
2009-11-30 10:15:00,72.77,72.83,72.75,72.82,19694.327623345984,55.7604,55.8063,55.745,55.7987,19694.3276
2009-11-30 10:20:00,72.8,72.82,72.67,72.69,16719.663555236435,55.7833,55.7987,55.6837,55.6991,16719.6636
2009-11-30 10:25:00,72.69,72.79,72.67,72.74,13847.574110165144,55.6991,55.7757,55.6837,55.7374,13847.5741
2009-11-30 10:30:00,72.76,72.85,72.74,72.74,17437.685916504255,55.7527,55.8217,55.7374,55.7374,17437.6859
2009-11-30 10:35:00,72.71,72.73,72.65,72.67,9026.566827366907,55.7144,55.7297,55.6684,55.6837,9026.5668
2009-11-30 10:40:00,72.68,72.71,72.67,72.69,3179.8133141860703,55.6914,55.7144,55.6837,55.6991,3179.8133
2009-11-30 10:45:00,72.68,72.68,72.58,72.62,13950.148733203405,55.6914,55.6914,55.6148,55.6454,13950.1487
2009-11-30 10:50:00,72.61,72.69,72.6,72.69,11180.633911170376,55.6378,55.6991,55.6301,55.6991,11180.6339
2009-11-30 10:55:00,72.68,72.7,72.64,72.68,8103.395220022566,55.6914,55.7067,55.6607,55.6914,8103.3952
2009-11-30 11:00:00,72.69,72.69,72.48,72.59,10975.484665093856,55.6991,55.6991,55.5381,55.6224,10975.4847
2009-11-30 11:05:00,72.62,72.65,72.59,72.61,16411.939686121652,55.6454,55.6684,55.6224,55.6378,16411.9397
2009-11-30 11:10:00,72.63,72.64,72.55,72.6,5744.178890142579,55.6531,55.6607,55.5918,55.6301,5744.1789
2009-11-30 11:15:00,72.58,72.64,72.48,72.52,6975.074366601702,55.6148,55.6607,55.5381,55.5688,6975.0744
2009-11-30 11:20:00,72.52,72.59,72.52,72.58,9744.58918863473,55.5688,55.6224,55.5688,55.6148,9744.5892
2009-11-30 11:25:00,72.59,72.6,72.53,72.6,20925.22309980511,55.6224,55.6301,55.5765,55.6301,20925.2231
2009-11-30 11:30:00,72.61,72.64,72.55,72.56,7282.798235716484,55.6378,55.6607,55.5918,55.5994,7282.7982
2009-11-30 11:35:00,72.56,72.67,72.5,72.65,5949.328136219099,55.5994,55.6837,55.5535,55.6684,5949.3281
2009-11-30 11:40:00,72.66,72.74,72.66,72.7,8411.119089137346,55.6761,55.7374,55.6761,55.7067,8411.1191
2009-11-30 11:45:00,72.71,72.74,72.65,72.65,6051.902759257359,55.7144,55.7374,55.6684,55.6684,6051.9028
2009-11-30 11:50:00,72.64,72.71,72.61,72.64,6154.47738229562,55.6607,55.7144,55.6378,55.6607,6154.4774
2009-11-30 11:55:00,72.64,72.64,72.54,72.57,6564.775874448661,55.6607,55.6607,55.5841,55.6071,6564.7759
2009-11-30 12:00:00,72.58,72.64,72.56,72.64,5231.305774951277,55.6148,55.6607,55.5994,55.6607,5231.3058
2009-11-30 12:05:00,72.64,72.75,72.62,72.75,14770.745717509488,55.6607,55.745,55.6454,55.745,14770.7457
2009-11-30 12:10:00,72.74,72.76,72.71,72.76,4513.283413683455,55.7374,55.7527,55.7144,55.7527,4513.2834
2009-11-30 12:15:00,72.77,72.84,72.75,72.78,8411.119089137346,55.7604,55.814,55.745,55.768,8411.1191
2009-11-30 12:20:00,72.79,72.81,72.77,72.79,1948.9178377269463,55.7757,55.791,55.7604,55.7757,1948.9178
2009-11-30 12:25:00,72.79,72.83,72.78,72.78,4718.432659759975,55.7757,55.8063,55.768,55.768,4718.4327
2009-11-30 12:30:00,72.8,72.8,72.67,72.68,5333.880397989537,55.7833,55.7833,55.6837,55.6914,5333.8804
2009-11-30 12:35:00,72.67,72.74,72.64,72.74,6769.925120525182,55.6837,55.7374,55.6607,55.7374,6769.9251
2009-11-30 12:40:00,72.76,72.76,72.71,72.75,4205.559544568673,55.7527,55.7527,55.7144,55.745,4205.5595
2009-11-30 12:45:00,72.75,72.79,72.74,72.76,7693.096727869524,55.745,55.7757,55.7374,55.7527,7693.0967
2009-11-30 12:50:00,72.77,72.79,72.75,72.78,4102.984921530413,55.7604,55.7757,55.745,55.768,4102.9849
2009-11-30 12:55:00,72.77,72.77,72.71,72.73,4000.410298492153,55.7604,55.7604,55.7144,55.7297,4000.4103
2009-11-30 13:00:00,72.73,72.77,72.68,72.76,6769.925120525182,55.7297,55.7604,55.6914,55.7527,6769.9251
2009-11-30 13:05:00,72.74,72.76,72.73,72.74,4410.708790645194,55.7374,55.7527,55.7297,55.7374,4410.7088
2009-11-30 13:10:00,72.74,72.78,72.74,72.77,7282.798235716484,55.7374,55.768,55.7374,55.7604,7282.7982
2009-11-30 13:15:00,72.76,72.8,72.72,72.8,6872.499743563442,55.7527,55.7833,55.722,55.7833,6872.4997
2009-11-30 13:20:00,72.8,72.81,72.77,72.77,5436.455021027798,55.7833,55.791,55.7604,55.7604,5436.455
2009-11-30 13:25:00,72.78,72.82,72.78,72.81,5539.029644066058,55.768,55.7987,55.768,55.791,5539.0296
2009-11-30 13:30:00,72.81,72.85,72.78,72.79,7590.522104831264,55.791,55.8217,55.768,55.7757,7590.5221
2009-11-30 13:35:00,72.8,72.83,72.76,72.78,9436.86531951995,55.7833,55.8063,55.7527,55.768,9436.8653
2009-11-30 13:40:00,72.78,72.81,72.73,72.78,4615.858036721715,55.768,55.791,55.7297,55.768,4615.858
2009-11-30 13:45:00,72.79,72.85,72.76,72.83,16001.641193968611,55.7757,55.8217,55.7527,55.8063,16001.6412
2009-11-30 13:50:00,72.81,72.88,72.81,72.84,4308.134167606934,55.791,55.8446,55.791,55.814,4308.1342
2009-11-30 13:55:00,72.85,72.87,72.79,72.79,8308.544466099087,55.8217,55.837,55.7757,55.7757,8308.5445
2009-11-30 14:00:00,72.77,72.78,72.72,72.73,5539.029644066058,55.7604,55.768,55.722,55.7297,5539.0296
2009-11-30 14:05:00,72.74,72.75,72.65,72.66,8411.119089137346,55.7374,55.745,55.6684,55.6761,8411.1191
2009-11-30 14:10:00,72.67,72.68,72.63,72.65,4718.432659759975,55.6837,55.6914,55.6531,55.6684,4718.4327
2009-11-30 14:15:00,72.65,72.71,72.65,72.7,11180.633911170376,55.6684,55.7144,55.6684,55.7067,11180.6339
2009-11-30 14:20:00,72.71,72.74,72.7,72.74,8616.268335213868,55.7144,55.7374,55.7067,55.7374,8616.2683
2009-11-30 14:25:00,72.74,72.74,72.63,72.73,7898.245973946045,55.7374,55.7374,55.6531,55.7297,7898.246
2009-11-30 14:30:00,72.73,72.76,72.68,72.76,7487.947481793004,55.7297,55.7527,55.6914,55.7527,7487.9475
2009-11-30 14:35:00,72.77,72.78,72.73,72.74,7693.096727869524,55.7604,55.768,55.7297,55.7374,7693.0967
2009-11-30 14:40:00,72.74,72.78,72.71,72.77,8616.268335213868,55.7374,55.768,55.7144,55.7604,8616.2683
2009-11-30 14:45:00,72.74,72.74,72.7,72.73,10565.186172940814,55.7374,55.7374,55.7067,55.7297,10565.1862
2009-11-30 14:50:00,72.74,72.74,72.67,72.71,10872.910042055595,55.7374,55.7374,55.6837,55.7144,10872.91
2009-11-30 14:55:00,72.71,72.79,72.71,72.74,12821.82787978254,55.7144,55.7757,55.7144,55.7374,12821.8279
2009-11-30 15:00:00,72.74,72.81,72.74,72.78,9539.43994255821,55.7374,55.791,55.7374,55.768,9539.4399
2009-11-30 15:05:00,72.78,72.81,72.74,72.81,12308.95476459124,55.768,55.791,55.7374,55.791,12308.9548
2009-11-30 15:10:00,72.81,72.9,72.81,72.88,17540.260539542516,55.791,55.86,55.791,55.8446,17540.2605
2009-11-30 15:15:00,72.88,73.0,72.87,72.96,13129.551748897322,55.8446,55.9366,55.837,55.9059,13129.5517
2009-11-30 15:20:00,72.96,72.98,72.92,72.94,13437.275618012103,55.9059,55.9213,55.8753,55.8906,13437.2756
2009-11-30 15:25:00,72.94,72.98,72.88,72.96,19489.17837726946,55.8906,55.9213,55.8446,55.9059,19489.1784
2009-11-30 15:30:00,72.96,73.03,72.92,73.03,23079.290183608573,55.9059,55.9596,55.8753,55.9596,23079.2902
2009-11-30 15:35:00,73.0,73.08,72.99,73.08,25746.230382603346,55.9366,55.9979,55.9289,55.9979,25746.2304
2009-11-30 15:40:00,73.06,73.06,72.96,72.99,38875.782131500666,55.9826,55.9826,55.9059,55.9289,38875.7821
2009-11-30 15:45:00,72.98,72.99,72.92,72.97,25130.78264437378,55.9213,55.9289,55.8753,55.9136,25130.7826
2009-11-30 15:50:00,72.97,73.03,72.95,72.97,31387.83464970766,55.9136,55.9596,55.8983,55.9136,31387.8346
2009-11-30 15:55:00,72.97,72.99,72.89,72.92,120217.45820084112,55.9136,55.9289,55.8523,55.8753,120217.4582
2009-12-01 09:30:00,73.37,73.6,73.27,73.59,25848.805005641603,56.2201,56.3963,56.1435,56.3887,25848.805
2009-12-01 09:35:00,73.59,73.6,73.43,73.54,14463.021848394706,56.3887,56.3963,56.2661,56.3504,14463.0218
2009-12-01 09:40:00,73.59,73.59,73.34,73.34,15283.61883270079,56.3887,56.3887,56.1971,56.1971,15283.6188
2009-12-01 09:45:00,73.34,73.58,73.34,73.58,13847.574110165144,56.1971,56.381,56.1971,56.381,13847.5741
2009-12-01 09:50:00,73.55,73.72,73.54,73.7,12411.5293876295,56.358,56.4883,56.3504,56.473,12411.5294
2009-12-01 09:55:00,73.7,73.7,73.56,73.59,16206.790440045132,56.473,56.473,56.3657,56.3887,16206.7904
2009-12-01 10:00:00,73.58,73.9,73.52,73.85,24105.036413991176,56.381,56.6262,56.335,56.5879,24105.0364
2009-12-01 10:05:00,73.86,73.93,73.78,73.91,30054.36455021028,56.5956,56.6492,56.5343,56.6339,30054.3646
2009-12-01 10:10:00,73.92,74.02,73.89,73.99,21540.670838034668,56.6415,56.7182,56.6186,56.6952,21540.6708
2009-12-01 10:15:00,73.99,74.0,73.86,73.91,13437.275618012103,56.6952,56.7028,56.5956,56.6339,13437.2756
2009-12-01 10:20:00,73.91,73.97,73.86,73.97,15181.044209662528,56.6339,56.6799,56.5956,56.6799,15181.0442
2009-12-01 10:25:00,73.96,74.02,73.93,74.0,17847.984408657296,56.6722,56.7182,56.6492,56.7028,17847.9844
2009-12-01 10:30:00,74.0,74.06,73.99,74.03,11283.208534208636,56.7028,56.7488,56.6952,56.7258,11283.2085
2009-12-01 10:35:00,74.01,74.02,73.99,73.99,22668.99169145553,56.7105,56.7182,56.6952,56.6952,22668.9917
2009-12-01 10:40:00,73.99,74.13,73.99,74.12,39388.65524669197,56.6952,56.8025,56.6952,56.7948,39388.6552
2009-12-01 10:45:00,74.11,74.21,74.11,74.18,28310.59595855985,56.7871,56.8638,56.7871,56.8408,28310.596
2009-12-01 10:50:00,74.16,74.17,74.1,74.17,83700.89239922044,56.8254,56.8331,56.7795,56.8331,83700.8924
2009-12-01 10:55:00,74.15,74.18,74.14,74.17,14360.447225356444,56.8178,56.8408,56.8101,56.8331,14360.4472
2009-12-01 11:00:00,74.15,74.28,74.15,74.23,25335.9318904503,56.8178,56.9174,56.8178,56.8791,25335.9319
2009-12-01 11:05:00,74.23,74.26,74.2,74.23,14668.171094471229,56.8791,56.9021,56.8561,56.8791,14668.1711
2009-12-01 11:10:00,74.22,74.29,74.18,74.28,7898.245973946045,56.8714,56.9251,56.8408,56.9174,7898.246
2009-12-01 11:15:00,74.28,74.34,74.27,74.34,11283.208534208636,56.9174,56.9634,56.9097,56.9634,11283.2085
2009-12-01 11:20:00,74.34,74.45,74.34,74.38,18668.58139296338,56.9634,57.0477,56.9634,56.994,18668.5814
2009-12-01 11:25:00,74.38,74.4,74.32,74.36,7898.245973946045,56.994,57.0093,56.948,56.9787,7898.246
2009-12-01 11:30:00,74.34,74.42,74.34,74.38,6975.074366601702,56.9634,57.0247,56.9634,56.994,6975.0744
2009-12-01 11:35:00,74.38,74.4,74.26,74.29,8308.544466099087,56.994,57.0093,56.9021,56.9251,8308.5445
2009-12-01 11:40:00,74.3,74.37,74.27,74.31,6564.775874448661,56.9327,56.9864,56.9097,56.9404,6564.7759
2009-12-01 11:45:00,74.34,74.37,74.29,74.33,5231.305774951277,56.9634,56.9864,56.9251,56.9557,5231.3058
2009-12-01 11:50:00,74.33,74.33,74.19,74.2,19284.029131192943,56.9557,56.9557,56.8484,56.8561,19284.0291
2009-12-01 11:55:00,74.2,74.21,74.14,74.14,6154.47738229562,56.8561,56.8638,56.8101,56.8101,6154.4774
2009-12-01 12:00:00,74.16,74.2,74.14,74.2,5846.753513180839,56.8254,56.8561,56.8101,56.8561,5846.7535
2009-12-01 12:05:00,74.2,74.27,74.16,74.19,7282.798235716484,56.8561,56.9097,56.8254,56.8484,7282.7982
2009-12-01 12:10:00,74.17,74.17,74.14,74.14,6975.074366601702,56.8331,56.8331,56.8101,56.8101,6975.0744
2009-12-01 12:15:00,74.17,74.23,74.17,74.23,5744.178890142579,56.8331,56.8791,56.8331,56.8791,5744.1789
2009-12-01 12:20:00,74.23,74.24,74.18,74.19,8205.969843060826,56.8791,56.8867,56.8408,56.8484,8205.9698
2009-12-01 12:25:00,74.21,74.22,74.19,74.22,3282.3879372243305,56.8638,56.8714,56.8484,56.8714,3282.3879
2009-12-01 12:30:00,74.22,74.28,74.2,74.24,5436.455021027798,56.8714,56.9174,56.8561,56.8867,5436.455
2009-12-01 12:35:00,74.25,74.31,74.25,74.27,6359.626628372141,56.8944,56.9404,56.8944,56.9097,6359.6266
2009-12-01 12:40:00,74.27,74.32,74.26,74.31,15693.91732485383,56.9097,56.948,56.9021,56.9404,15693.9173
2009-12-01 12:45:00,74.32,74.35,74.29,74.31,3692.686429377372,56.948,56.971,56.9251,56.9404,3692.6864
2009-12-01 12:50:00,74.3,74.31,74.25,74.26,5333.880397989537,56.9327,56.9404,56.8944,56.9021,5333.8804
2009-12-01 12:55:00,74.25,74.29,74.24,74.28,7282.798235716484,56.8944,56.9251,56.8867,56.9174,7282.7982
2009-12-01 13:00:00,74.29,74.32,74.26,74.29,4923.581905836496,56.9251,56.948,56.9021,56.9251,4923.5819
2009-12-01 13:05:00,74.29,74.29,74.24,74.26,6462.201251410401,56.9251,56.9251,56.8867,56.9021,6462.2013
2009-12-01 13:10:00,74.25,74.26,74.18,74.19,21335.52159195815,56.8944,56.9021,56.8408,56.8484,21335.5216
2009-12-01 13:15:00,74.19,74.22,74.16,74.22,12719.25325674428,56.8484,56.8714,56.8254,56.8714,12719.2533
2009-12-01 13:20:00,74.22,74.29,74.18,74.27,9129.14145040517,56.8714,56.9251,56.8408,56.9097,9129.1415
2009-12-01 13:25:00,74.27,74.27,74.19,74.2,7590.522104831264,56.9097,56.9097,56.8484,56.8561,7590.5221
2009-12-01 13:30:00,74.22,74.28,74.18,74.21,10565.186172940814,56.8714,56.9174,56.8408,56.8638,10565.1862
2009-12-01 13:35:00,74.19,74.2,74.15,74.15,8616.268335213868,56.8484,56.8561,56.8178,56.8178,8616.2683
2009-12-01 13:40:00,74.17,74.17,74.11,74.12,7487.947481793004,56.8331,56.8331,56.7871,56.7948,7487.9475
2009-12-01 13:45:00,74.12,74.12,74.07,74.12,8616.268335213868,56.7948,56.7948,56.7565,56.7948,8616.2683
2009-12-01 13:50:00,74.13,74.13,74.07,74.07,8923.992204328648,56.8025,56.8025,56.7565,56.7565,8923.9922
2009-12-01 13:55:00,74.07,74.08,74.04,74.08,11590.932403323415,56.7565,56.7641,56.7335,56.7641,11590.9324
2009-12-01 14:00:00,74.08,74.08,74.04,74.04,6257.0520053338805,56.7641,56.7641,56.7335,56.7335,6257.052
2009-12-01 14:05:00,74.04,74.05,73.99,73.99,9539.43994255821,56.7335,56.7412,56.6952,56.6952,9539.4399
2009-12-01 14:10:00,74.01,74.03,73.99,74.01,15078.46958662427,56.7105,56.7258,56.6952,56.7105,15078.4696
2009-12-01 14:15:00,74.02,74.04,74.01,74.02,8411.119089137346,56.7182,56.7335,56.7105,56.7182,8411.1191
2009-12-01 14:20:00,74.03,74.05,74.02,74.03,10462.611549902556,56.7258,56.7412,56.7182,56.7258,10462.6115
2009-12-01 14:25:00,74.03,74.11,74.03,74.11,13847.574110165144,56.7258,56.7871,56.7258,56.7871,13847.5741
2009-12-01 14:30:00,74.11,74.11,74.08,74.1,34875.37183300851,56.7871,56.7871,56.7641,56.7795,34875.3718
2009-12-01 14:35:00,74.1,74.11,74.08,74.1,30567.23766540158,56.7795,56.7871,56.7641,56.7795,30567.2377
2009-12-01 14:40:00,74.09,74.12,74.05,74.07,15796.491947892093,56.7718,56.7948,56.7412,56.7565,15796.4919
2009-12-01 14:45:00,74.07,74.09,74.01,74.03,13642.424864088624,56.7565,56.7718,56.7105,56.7258,13642.4249
2009-12-01 14:50:00,74.02,74.03,73.96,73.96,22874.14093753205,56.7182,56.7258,56.6722,56.6722,22874.1409
2009-12-01 14:55:00,73.96,73.96,73.89,73.9,17950.559031695557,56.6722,56.6722,56.6186,56.6262,17950.559
2009-12-01 15:00:00,73.89,73.9,73.79,73.8,23079.290183608573,56.6186,56.6262,56.5419,56.5496,23079.2902
2009-12-01 15:05:00,73.8,73.87,73.79,73.85,21745.82008411119,56.5496,56.6032,56.5419,56.5879,21745.8201
2009-12-01 15:10:00,73.85,73.89,73.84,73.89,14975.894963586008,56.5879,56.6186,56.5802,56.6186,14975.895
2009-12-01 15:15:00,73.89,73.92,73.85,73.9,23489.588675761617,56.6186,56.6415,56.5879,56.6262,23489.5887
2009-12-01 15:20:00,73.92,73.92,73.85,73.88,17950.559031695557,56.6415,56.6415,56.5879,56.6109,17950.559
2009-12-01 15:25:00,73.88,73.89,73.85,73.88,12411.5293876295,56.6109,56.6186,56.5879,56.6109,12411.5294
2009-12-01 15:30:00,73.87,73.88,73.85,73.86,23899.887167914658,56.6032,56.6109,56.5879,56.5956,23899.8872
2009-12-01 15:35:00,73.87,73.96,73.86,73.95,32105.857010975484,56.6032,56.6722,56.5956,56.6645,32105.857
2009-12-01 15:40:00,73.95,74.09,73.94,74.09,25643.65575956508,56.6645,56.7718,56.6569,56.7718,25643.6558
2009-12-01 15:45:00,74.09,74.21,74.08,74.19,25848.805005641603,56.7718,56.8638,56.7641,56.8484,25848.805
2009-12-01 15:50:00,74.19,74.22,74.06,74.09,42158.170068725,56.8484,56.8714,56.7488,56.7718,42158.1701
2009-12-01 15:55:00,74.07,74.09,74.0,74.05,39080.93137757719,56.7565,56.7718,56.7028,56.7412,39080.9314
2009-12-02 09:30:00,74.32,74.32,73.86,73.99,15591.34270181557,56.948,56.948,56.5956,56.6952,15591.3427
2009-12-02 09:35:00,74.01,74.58,74.01,74.58,20412.349984613807,56.7105,57.1473,56.7105,57.1473,20412.35
2009-12-02 09:40:00,74.58,74.66,74.48,74.59,20514.924607652065,57.1473,57.2086,57.0707,57.1549,20514.9246
2009-12-02 09:45:00,74.59,74.77,74.53,74.71,20104.626115499024,57.1549,57.2929,57.109,57.2469,20104.6261
2009-12-02 09:50:00,74.68,74.81,74.68,74.77,16719.663555236435,57.2239,57.3235,57.2239,57.2929,16719.6636
2009-12-02 09:55:00,74.77,74.78,74.66,74.72,14975.894963586008,57.2929,57.3005,57.2086,57.2546,14975.895
2009-12-02 10:00:00,74.72,74.79,74.66,74.73,15591.34270181557,57.2546,57.3082,57.2086,57.2622,15591.3427
2009-12-02 10:05:00,74.71,74.77,74.68,74.68,6769.925120525182,57.2469,57.2929,57.2239,57.2239,6769.9251
2009-12-02 10:10:00,74.7,74.94,74.7,74.9,18053.13365473381,57.2392,57.4231,57.2392,57.3925,18053.1337
2009-12-02 10:15:00,74.93,74.97,74.82,74.82,10462.611549902556,57.4155,57.4461,57.3312,57.3312,10462.6115
2009-12-02 10:20:00,74.84,74.89,74.8,74.8,20412.349984613807,57.3465,57.3848,57.3159,57.3159,20412.35
2009-12-02 10:25:00,74.78,74.82,74.72,74.74,14565.596471432968,57.3005,57.3312,57.2546,57.2699,14565.5965
2009-12-02 10:30:00,74.74,74.75,74.65,74.65,18155.70827777208,57.2699,57.2775,57.2009,57.2009,18155.7083
2009-12-02 10:35:00,74.64,74.66,74.52,74.53,10975.484665093856,57.1933,57.2086,57.1013,57.109,10975.4847
2009-12-02 10:40:00,74.53,74.57,74.5,74.53,15386.193455739049,57.109,57.1396,57.086,57.109,15386.1935
2009-12-02 10:45:00,74.53,74.61,74.5,74.57,17335.111293465994,57.109,57.1703,57.086,57.1396,17335.1113
2009-12-02 10:50:00,74.57,74.69,74.53,74.69,16309.365063083393,57.1396,57.2316,57.109,57.2316,16309.3651
2009-12-02 10:55:00,74.7,74.7,74.63,74.63,5949.328136219099,57.2392,57.2392,57.1856,57.1856,5949.3281
2009-12-02 11:00:00,74.61,74.62,74.51,74.53,17745.40978561904,57.1703,57.1779,57.0936,57.109,17745.4098
2009-12-02 11:05:00,74.55,74.56,74.48,74.5,15181.044209662528,57.1243,57.132,57.0707,57.086,15181.0442
2009-12-02 11:10:00,74.5,74.5,74.39,74.44,22053.54395322597,57.086,57.086,57.0017,57.04,22053.544
2009-12-02 11:15:00,74.44,74.44,73.36,74.13,132218.68909631757,57.04,57.04,56.2124,56.8025,132218.6891
2009-12-02 11:20:00,74.14,74.23,74.12,74.23,15386.193455739049,56.8101,56.8791,56.7948,56.8791,15386.1935
2009-12-02 11:25:00,74.28,74.29,74.2,74.27,10257.462303826032,56.9174,56.9251,56.8561,56.9097,10257.4623
2009-12-02 11:30:00,74.29,74.37,74.28,74.37,7077.648989639963,56.9251,56.9864,56.9174,56.9864,7077.649
2009-12-02 11:35:00,74.38,74.38,74.2,74.2,6257.0520053338805,56.994,56.994,56.8561,56.8561,6257.052
2009-12-02 11:40:00,74.22,74.26,74.22,74.25,5949.328136219099,56.8714,56.9021,56.8714,56.8944,5949.3281
2009-12-02 11:45:00,74.24,74.25,74.17,74.18,9949.738434711251,56.8867,56.8944,56.8331,56.8408,9949.7384
2009-12-02 11:50:00,74.19,74.25,74.16,74.25,10462.611549902556,56.8484,56.8944,56.8254,56.8944,10462.6115
2009-12-02 11:55:00,74.25,74.41,74.24,74.41,8411.119089137346,56.8944,57.017,56.8867,57.017,8411.1191
2009-12-02 12:00:00,74.42,74.49,74.42,74.49,11078.059288132115,57.0247,57.0783,57.0247,57.0783,11078.0593
2009-12-02 12:05:00,74.47,74.52,74.47,74.52,10154.887680787771,57.063,57.1013,57.063,57.1013,10154.8877
2009-12-02 12:10:00,74.53,74.62,74.52,74.57,14155.297979279923,57.109,57.1779,57.1013,57.1396,14155.298
2009-12-02 12:15:00,74.59,74.61,74.57,74.6,96830.44414811776,57.1549,57.1703,57.1396,57.1626,96830.4441
2009-12-02 12:20:00,74.6,74.62,74.54,74.6,97343.31726330906,57.1626,57.1779,57.1166,57.1626,97343.3173
2009-12-02 12:25:00,74.6,74.6,74.55,74.57,5846.753513180839,57.1626,57.1626,57.1243,57.1396,5846.7535
2009-12-02 12:30:00,74.57,74.57,74.5,74.5,32926.45399528157,57.1396,57.1396,57.086,57.086,32926.454
2009-12-02 12:35:00,74.5,74.58,74.49,74.55,7077.648989639963,57.086,57.1473,57.0783,57.1243,7077.649
2009-12-02 12:40:00,74.54,74.54,74.49,74.5,3692.686429377372,57.1166,57.1166,57.0783,57.086,3692.6864
2009-12-02 12:45:00,74.52,74.54,74.48,74.52,4821.007282798236,57.1013,57.1166,57.0707,57.1013,4821.0073
2009-12-02 12:50:00,74.51,74.52,74.48,74.52,5846.753513180839,57.0936,57.1013,57.0707,57.1013,5846.7535
2009-12-02 12:55:00,74.53,74.54,74.5,74.53,6359.626628372141,57.109,57.1166,57.086,57.109,6359.6266
2009-12-02 13:00:00,74.53,74.55,74.5,74.52,6667.350497486921,57.109,57.1243,57.086,57.1013,6667.3505
2009-12-02 13:05:00,74.52,74.52,74.48,74.51,6975.074366601702,57.1013,57.1013,57.0707,57.0936,6975.0744
2009-12-02 13:10:00,74.51,74.54,74.5,74.51,4102.984921530413,57.0936,57.1166,57.086,57.0936,4102.9849
2009-12-02 13:15:00,74.51,74.51,74.48,74.48,5949.328136219099,57.0936,57.0936,57.0707,57.0707,5949.3281
2009-12-02 13:20:00,74.49,74.49,74.46,74.48,10872.910042055595,57.0783,57.0783,57.0553,57.0707,10872.91
2009-12-02 13:25:00,74.48,74.51,74.48,74.5,4410.708790645194,57.0707,57.0936,57.0707,57.086,4410.7088
2009-12-02 13:30:00,74.5,74.5,74.47,74.48,5949.328136219099,57.086,57.086,57.063,57.0707,5949.3281
2009-12-02 13:35:00,74.49,74.5,74.46,74.46,9026.566827366907,57.0783,57.086,57.0553,57.0553,9026.5668
2009-12-02 13:40:00,74.48,74.59,74.47,74.59,14873.320340547749,57.0707,57.1549,57.063,57.1549,14873.3203
2009-12-02 13:45:00,74.58,74.62,74.56,74.62,6564.775874448661,57.1473,57.1779,57.132,57.1779,6564.7759
2009-12-02 13:50:00,74.65,74.65,74.58,74.59,6051.902759257359,57.2009,57.2009,57.1473,57.1549,6051.9028
2009-12-02 13:55:00,74.59,74.62,74.57,74.6,8308.544466099087,57.1549,57.1779,57.1396,57.1626,8308.5445
2009-12-02 14:00:00,74.59,74.67,74.56,74.6,15181.044209662528,57.1549,57.2162,57.132,57.1626,15181.0442
2009-12-02 14:05:00,74.59,74.61,74.57,74.58,5744.178890142579,57.1549,57.1703,57.1396,57.1473,5744.1789
2009-12-02 14:10:00,74.58,74.64,74.57,74.61,6975.074366601702,57.1473,57.1933,57.1396,57.1703,6975.0744
2009-12-02 14:15:00,74.63,74.64,74.53,74.58,14565.596471432968,57.1856,57.1933,57.109,57.1473,14565.5965
2009-12-02 14:20:00,74.58,74.61,74.55,74.59,9129.14145040517,57.1473,57.1703,57.1243,57.1549,9129.1415
2009-12-02 14:25:00,74.61,74.65,74.6,74.64,10154.887680787771,57.1703,57.2009,57.1626,57.1933,10154.8877
2009-12-02 14:30:00,74.63,74.66,74.6,74.6,9949.738434711251,57.1856,57.2086,57.1626,57.1626,9949.7384
2009-12-02 14:35:00,74.62,74.68,74.59,74.63,11898.656272438198,57.1779,57.2239,57.1549,57.1856,11898.6563
2009-12-02 14:40:00,74.64,74.64,74.57,74.6,8103.395220022566,57.1933,57.1933,57.1396,57.1626,8103.3952
2009-12-02 14:45:00,74.6,74.68,74.58,74.66,7180.223612678223,57.1626,57.2239,57.1473,57.2086,7180.2236
2009-12-02 14:50:00,74.64,74.64,74.59,74.6,7590.522104831264,57.1933,57.1933,57.1549,57.1626,7590.5221
2009-12-02 14:55:00,74.6,74.62,74.56,74.6,14155.297979279923,57.1626,57.1779,57.132,57.1626,14155.298
2009-12-02 15:00:00,74.6,74.6,74.53,74.53,12001.23089547646,57.1626,57.1626,57.109,57.109,12001.2309
2009-12-02 15:05:00,74.55,74.59,74.54,74.57,9436.86531951995,57.1243,57.1549,57.1166,57.1396,9436.8653
2009-12-02 15:10:00,74.57,74.57,74.5,74.52,12103.80551851472,57.1396,57.1396,57.086,57.1013,12103.8055
2009-12-02 15:15:00,74.51,74.61,74.5,74.59,16719.663555236435,57.0936,57.1703,57.086,57.1549,16719.6636
2009-12-02 15:20:00,74.56,74.57,74.54,74.55,11590.932403323415,57.132,57.1396,57.1166,57.1243,11590.9324
2009-12-02 15:25:00,74.54,74.58,74.53,74.57,9949.738434711251,57.1166,57.1473,57.109,57.1396,9949.7384
2009-12-02 15:30:00,74.58,74.62,74.56,74.6,17745.40978561904,57.1473,57.1779,57.132,57.1626,17745.4098
2009-12-02 15:35:00,74.61,74.67,74.6,74.66,16411.939686121652,57.1703,57.2162,57.1626,57.2086,16411.9397
2009-12-02 15:40:00,74.66,74.77,74.64,74.64,28310.59595855985,57.2086,57.2929,57.1933,57.1933,28310.596
2009-12-02 15:45:00,74.64,74.64,74.58,74.58,27387.424351215508,57.1933,57.1933,57.1473,57.1473,27387.4244
2009-12-02 15:50:00,74.58,74.61,74.58,74.58,43799.36403733716,57.1473,57.1703,57.1473,57.1473,43799.364
2009-12-02 15:55:00,74.58,74.64,74.54,74.6,77033.54190173351,57.1473,57.1933,57.1166,57.1626,77033.5419
2009-12-03 09:30:00,74.87,74.87,73.25,74.5,36824.28967073546,57.3695,57.3695,56.1282,57.086,36824.2897
2009-12-03 09:35:00,74.47,74.89,74.4,74.89,6872.499743563442,57.063,57.3848,57.0093,57.3848,6872.4997
2009-12-03 09:40:00,74.86,74.9,74.64,74.87,14975.894963586008,57.3618,57.3925,57.1933,57.3695,14975.895
2009-12-03 09:45:00,74.9,75.07,74.9,75.06,30156.93917324854,57.3925,57.5227,57.3925,57.5151,30156.9392
2009-12-03 09:50:00,75.06,75.15,75.04,75.08,25746.230382603346,57.5151,57.584,57.4998,57.5304,25746.2304
2009-12-03 09:55:00,75.07,75.11,75.06,75.07,13847.574110165144,57.5227,57.5534,57.5151,57.5227,13847.5741
2009-12-03 10:00:00,75.07,75.12,74.92,74.93,48312.64745102062,57.5227,57.5611,57.4078,57.4155,48312.6475
2009-12-03 10:05:00,74.92,74.96,74.87,74.94,20002.051492460763,57.4078,57.4385,57.3695,57.4231,20002.0515
2009-12-03 10:10:00,74.9,74.92,74.78,74.92,18258.28290081034,57.3925,57.4078,57.3005,57.4078,18258.2829
2009-12-03 10:15:00,74.89,74.93,74.77,74.86,11898.656272438198,57.3848,57.4155,57.2929,57.3618,11898.6563
2009-12-03 10:20:00,74.86,75.03,74.86,74.96,9026.566827366907,57.3618,57.4921,57.3618,57.4385,9026.5668
2009-12-03 10:25:00,74.96,75.02,74.88,75.0,6359.626628372141,57.4385,57.4844,57.3772,57.4691,6359.6266
2009-12-03 10:30:00,74.99,74.99,74.92,74.96,5128.731151913016,57.4614,57.4614,57.4078,57.4385,5128.7312
2009-12-03 10:35:00,74.95,74.96,74.87,74.95,7180.223612678223,57.4308,57.4385,57.3695,57.4308,7180.2236
2009-12-03 10:40:00,74.95,74.96,74.86,74.91,10360.036926864292,57.4308,57.4385,57.3618,57.4001,10360.0369
2009-12-03 10:45:00,74.91,75.07,74.86,75.07,16206.790440045132,57.4001,57.5227,57.3618,57.5227,16206.7904
2009-12-03 10:50:00,75.07,75.13,75.04,75.08,13744.999487126885,57.5227,57.5687,57.4998,57.5304,13744.9995
2009-12-03 10:55:00,75.07,75.07,74.98,75.03,8923.992204328648,57.5227,57.5227,57.4538,57.4921,8923.9922
2009-12-03 11:00:00,75.03,75.05,75.02,75.02,10360.036926864292,57.4921,57.5074,57.4844,57.4844,10360.0369
2009-12-03 11:05:00,75.0,75.01,74.89,74.99,11180.633911170376,57.4691,57.4768,57.3848,57.4614,11180.6339
2009-12-03 11:10:00,75.01,75.03,74.96,75.01,12206.38014155298,57.4768,57.4921,57.4385,57.4768,12206.3801
2009-12-03 11:15:00,75.01,75.01,74.91,74.91,10154.887680787771,57.4768,57.4768,57.4001,57.4001,10154.8877
2009-12-03 11:20:00,74.91,74.91,74.83,74.88,14257.872602318186,57.4001,57.4001,57.3388,57.3772,14257.8726
2009-12-03 11:25:00,74.87,74.95,74.81,74.92,20720.073853728587,57.3695,57.4308,57.3235,57.4078,20720.0739
2009-12-03 11:30:00,74.92,74.98,74.91,74.95,8718.842958252128,57.4078,57.4538,57.4001,57.4308,8718.843
2009-12-03 11:35:00,74.98,75.04,74.93,74.96,21232.94696891989,57.4538,57.4998,57.4155,57.4385,21232.947
2009-12-03 11:40:00,74.97,75.03,74.97,75.03,12411.5293876295,57.4461,57.4921,57.4461,57.4921,12411.5294
2009-12-03 11:45:00,75.03,75.09,75.01,75.07,17745.40978561904,57.4921,57.5381,57.4768,57.5227,17745.4098
2009-12-03 11:50:00,75.07,75.09,75.02,75.09,25541.081136526824,57.5227,57.5381,57.4844,57.5381,25541.0811
2009-12-03 11:55:00,75.09,75.1,75.08,75.09,3179.8133141860703,57.5381,57.5457,57.5304,57.5381,3179.8133
2009-12-03 12:00:00,75.11,75.16,75.08,75.15,11796.081649399935,57.5534,57.5917,57.5304,57.584,11796.0816
2009-12-03 12:05:00,75.13,75.2,75.13,75.2,11796.081649399935,57.5687,57.6224,57.5687,57.6224,11796.0816
2009-12-03 12:10:00,75.21,75.33,75.21,75.28,23079.290183608573,57.63,57.722,57.63,57.6837,23079.2902
2009-12-03 12:15:00,75.28,75.32,75.21,75.32,13232.126371935585,57.6837,57.7143,57.63,57.7143,13232.1264
2009-12-03 12:20:00,75.32,75.33,75.25,75.31,12616.67863370602,57.7143,57.722,57.6607,57.7066,12616.6786
2009-12-03 12:25:00,75.29,75.34,75.27,75.28,11078.059288132115,57.6913,57.7296,57.676,57.6837,11078.0593
2009-12-03 12:30:00,75.3,75.38,75.3,75.38,14873.320340547749,57.699,57.7603,57.699,57.7603,14873.3203
2009-12-03 12:35:00,75.36,75.42,75.36,75.41,13026.977125859064,57.745,57.7909,57.745,57.7833,13026.9771
2009-12-03 12:40:00,75.41,75.48,75.4,75.47,11283.208534208636,57.7833,57.8369,57.7756,57.8292,11283.2085
2009-12-03 12:45:00,75.48,75.54,75.48,75.49,17027.387424351215,57.8369,57.8829,57.8369,57.8446,17027.3874
2009-12-03 12:50:00,75.49,75.51,75.44,75.46,13539.850241050364,57.8446,57.8599,57.8063,57.8216,13539.8502
2009-12-03 12:55:00,75.46,75.51,75.46,75.48,9334.29069648169,57.8216,57.8599,57.8216,57.8369,9334.2907
2009-12-03 13:00:00,75.48,75.52,75.47,75.48,11078.059288132115,57.8369,57.8676,57.8292,57.8369,11078.0593
2009-12-03 13:05:00,75.49,75.49,75.4,75.47,14565.596471432968,57.8446,57.8446,57.7756,57.8292,14565.5965
2009-12-03 13:10:00,75.48,75.52,75.43,75.47,14770.745717509488,57.8369,57.8676,57.7986,57.8292,14770.7457
2009-12-03 13:15:00,75.48,75.57,75.47,75.56,16719.663555236435,57.8369,57.9059,57.8292,57.8982,16719.6636
2009-12-03 13:20:00,75.55,75.59,75.54,75.55,15899.06657093035,57.8905,57.9212,57.8829,57.8905,15899.0666
2009-12-03 13:25:00,75.55,75.62,75.55,75.61,14257.872602318186,57.8905,57.9442,57.8905,57.9365,14257.8726
2009-12-03 13:30:00,75.6,75.68,75.59,75.64,23284.43942968509,57.9289,57.9902,57.9212,57.9595,23284.4394
2009-12-03 13:35:00,75.65,75.7,75.6,75.69,39491.22986973023,57.9672,58.0055,57.9289,57.9978,39491.2299
2009-12-03 13:40:00,75.68,75.76,75.65,75.76,31695.558518822443,57.9902,58.0515,57.9672,58.0515,31695.5585
2009-12-03 13:45:00,75.78,75.82,75.78,75.81,18566.00676992512,58.0668,58.0974,58.0668,58.0898,18566.0068
2009-12-03 13:50:00,75.82,75.88,75.81,75.87,32413.580880090263,58.0974,58.1434,58.0898,58.1357,32413.5809
2009-12-03 13:55:00,75.88,75.93,75.85,75.91,31900.70776489896,58.1434,58.1817,58.1204,58.1664,31900.7078
2009-12-03 14:00:00,75.91,75.94,75.86,75.89,42876.19242999282,58.1664,58.1894,58.1281,58.1511,42876.1924
2009-12-03 14:05:00,75.89,75.93,75.83,75.91,48004.92358190584,58.1511,58.1817,58.1051,58.1664,48004.9236
2009-12-03 14:10:00,75.9,75.93,75.85,75.89,25951.379628679864,58.1587,58.1817,58.1204,58.1511,25951.3796
2009-12-03 14:15:00,75.91,75.93,75.85,75.86,24515.33490614422,58.1664,58.1817,58.1204,58.1281,24515.3349
2009-12-03 14:20:00,75.86,75.88,75.83,75.83,25643.65575956508,58.1281,58.1434,58.1051,58.1051,25643.6558
2009-12-03 14:25:00,75.83,75.88,75.81,75.84,69750.74366601702,58.1051,58.1434,58.0898,58.1128,69750.7437
2009-12-03 14:30:00,75.84,75.9,75.84,75.9,44209.66252949021,58.1128,58.1587,58.1128,58.1587,44209.6625
2009-12-03 14:35:00,75.9,76.01,75.89,75.98,38157.75977023284,58.1587,58.243,58.1511,58.22,38157.7598
2009-12-03 14:40:00,75.98,76.03,75.95,76.01,28105.44671248333,58.22,58.2583,58.197,58.243,28105.4467
2009-12-03 14:45:00,76.01,76.01,75.89,75.89,28413.17058159811,58.243,58.243,58.1511,58.1511,28413.1706
2009-12-03 14:50:00,75.89,75.94,75.84,75.94,21950.969330187712,58.1511,58.1894,58.1128,58.1894,21950.9693
2009-12-03 14:55:00,75.94,75.94,75.87,75.89,18258.28290081034,58.1894,58.1894,58.1357,58.1511,18258.2829
2009-12-03 15:00:00,75.89,75.9,75.81,75.81,77546.4150169248,58.1511,58.1587,58.0898,58.0898,77546.415
2009-12-03 15:05:00,75.81,75.86,75.8,75.83,25643.65575956508,58.0898,58.1281,58.0821,58.1051,25643.6558
2009-12-03 15:10:00,75.82,75.83,75.72,75.8,25233.35726741204,58.0974,58.1051,58.0208,58.0821,25233.3573
2009-12-03 15:15:00,75.8,75.89,75.79,75.85,34362.49871781721,58.0821,58.1511,58.0744,58.1204,34362.4987
2009-12-03 15:20:00,75.85,75.88,75.82,75.82,31798.1331418607,58.1204,58.1434,58.0974,58.0974,31798.1331
2009-12-03 15:25:00,75.81,75.84,75.74,75.74,66468.3557287927,58.0898,58.1128,58.0361,58.0361,66468.3557
2009-12-03 15:30:00,75.74,75.86,75.74,75.84,34772.79720997025,58.0361,58.1281,58.0361,58.1128,34772.7972
2009-12-03 15:35:00,75.84,75.86,75.74,75.79,56723.766540157965,58.1128,58.1281,58.0361,58.0744,56723.7665
2009-12-03 15:40:00,75.79,75.8,75.56,75.6,52723.35624166581,58.0744,58.0821,57.8982,57.9289,52723.3562
2009-12-03 15:45:00,75.6,75.61,75.46,75.48,67596.67658221356,57.9289,57.9365,57.8216,57.8369,67596.6766
2009-12-03 15:50:00,75.5,75.53,75.38,75.43,78777.31049338393,57.8522,57.8752,57.7603,57.7986,78777.3105
2009-12-03 15:55:00,75.41,75.44,75.25,75.4,67904.40045132834,57.7833,57.8063,57.6607,57.7756,67904.4005
2009-12-04 09:30:00,75.55,75.63,75.5,75.51,35388.24494819981,57.8905,57.9518,57.8522,57.8599,35388.2449
2009-12-04 09:35:00,75.53,76.0,75.52,75.81,16104.215817006872,57.8752,58.2354,57.8676,58.0898,16104.2158
2009-12-04 09:40:00,75.88,76.23,75.88,76.0,32823.879372243304,58.1434,58.4116,58.1434,58.2354,32823.8794
2009-12-04 09:45:00,76.04,76.14,76.0,76.03,22258.69319930249,58.266,58.3426,58.2354,58.2583,22258.6932
2009-12-04 09:50:00,76.03,76.07,75.98,76.01,16206.790440045132,58.2583,58.289,58.22,58.243,16206.7904
2009-12-04 09:55:00,76.02,76.03,75.89,75.93,25848.805005641603,58.2507,58.2583,58.1511,58.1817,25848.805
2009-12-04 10:00:00,75.96,76.02,75.9,75.93,17027.387424351215,58.2047,58.2507,58.1587,58.1817,17027.3874
2009-12-04 10:05:00,75.95,76.04,75.72,75.99,37337.16278592676,58.197,58.266,58.0208,58.2277,37337.1628
2009-12-04 10:10:00,76.01,76.03,75.83,76.01,25643.65575956508,58.243,58.2583,58.1051,58.243,25643.6558
2009-12-04 10:15:00,76.01,76.07,75.91,75.93,14873.320340547749,58.243,58.289,58.1664,58.1817,14873.3203
2009-12-04 10:20:00,75.92,75.93,75.85,75.93,23387.01405272336,58.1741,58.1817,58.1204,58.1817,23387.0141
2009-12-04 10:25:00,75.93,76.04,75.93,76.01,14257.872602318186,58.1817,58.266,58.1817,58.243,14257.8726
2009-12-04 10:30:00,76.01,76.01,75.77,75.79,25746.230382603346,58.243,58.243,58.0591,58.0744,25746.2304
2009-12-04 10:35:00,75.79,76.0,75.79,76.0,28720.89445071289,58.0744,58.2354,58.0744,58.2354,28720.8945
2009-12-04 10:40:00,76.02,76.18,76.0,76.11,47799.77433582932,58.2507,58.3733,58.2354,58.3196,47799.7743
2009-12-04 10:45:00,76.13,76.21,76.04,76.11,44619.96102164324,58.335,58.3963,58.266,58.3196,44619.961
2009-12-04 10:50:00,76.09,76.11,76.02,76.11,35388.24494819981,58.3043,58.3196,58.2507,58.3196,35388.2449
2009-12-04 10:55:00,76.14,76.29,76.09,76.29,25541.081136526824,58.3426,58.4576,58.3043,58.4576,25541.0811
2009-12-04 11:00:00,76.3,76.4,76.27,76.33,38568.058262385886,58.4652,58.5419,58.4422,58.4882,38568.0583
2009-12-04 11:05:00,76.34,76.58,76.33,76.57,36003.69268642938,58.4959,58.6798,58.4882,58.6721,36003.6927
2009-12-04 11:10:00,76.58,76.59,76.46,76.53,22976.71556057032,58.6798,58.6874,58.5878,58.6415,22976.7156
2009-12-04 11:15:00,76.53,76.56,76.44,76.48,26464.25274387117,58.6415,58.6645,58.5725,58.6032,26464.2527
2009-12-04 11:20:00,76.49,76.73,76.45,76.73,22361.26782234076,58.6108,58.7947,58.5802,58.7947,22361.2678
2009-12-04 11:25:00,76.74,76.83,76.61,76.61,24925.63339829726,58.8024,58.8713,58.7028,58.7028,24925.6334
2009-12-04 11:30:00,76.58,76.59,76.46,76.54,60313.87834649708,58.6798,58.6874,58.5878,58.6491,60313.8783
2009-12-04 11:35:00,76.49,76.59,76.41,76.59,24002.46179095292,58.6108,58.6874,58.5495,58.6874,24002.4618
2009-12-04 11:40:00,76.58,76.59,76.32,76.36,32926.45399528157,58.6798,58.6874,58.4806,58.5112,32926.454
2009-12-04 11:45:00,76.35,76.35,76.06,76.09,48415.22207405888,58.5035,58.5035,58.2813,58.3043,48415.2221
2009-12-04 11:50:00,76.09,76.14,75.95,76.0,46671.45348240845,58.3043,58.3426,58.197,58.2354,46671.4535
2009-12-04 11:55:00,76.02,76.02,75.86,75.93,29951.789927172016,58.2507,58.2507,58.1281,58.1817,29951.7899
2009-12-04 12:00:00,75.93,75.93,75.73,75.81,23592.163298799875,58.1817,58.1817,58.0285,58.0898,23592.1633
2009-12-04 12:05:00,75.82,75.84,75.56,75.59,49030.66981228844,58.0974,58.1128,57.8982,57.9212,49030.6698
2009-12-04 12:10:00,75.62,75.75,75.61,75.67,14257.872602318186,57.9442,58.0438,57.9365,57.9825,14257.8726
2009-12-04 12:15:00,75.68,75.69,75.66,75.66,15591.34270181557,57.9902,57.9978,57.9748,57.9748,15591.3427
2009-12-04 12:20:00,75.66,75.69,75.61,75.67,10565.186172940814,57.9748,57.9978,57.9365,57.9825,10565.1862
2009-12-04 12:25:00,75.68,75.69,75.65,75.67,12001.23089547646,57.9902,57.9978,57.9672,57.9825,12001.2309
2009-12-04 12:30:00,75.66,75.74,75.64,75.66,21130.372345881628,57.9748,58.0361,57.9595,57.9748,21130.3723
2009-12-04 12:35:00,75.66,75.75,75.65,75.75,16411.939686121652,57.9748,58.0438,57.9672,58.0438,16411.9397
2009-12-04 12:40:00,75.75,75.8,75.71,75.79,12924.402502820802,58.0438,58.0821,58.0131,58.0744,12924.4025
2009-12-04 12:45:00,75.79,75.8,75.73,75.75,10667.760795979077,58.0744,58.0821,58.0285,58.0438,10667.7608
2009-12-04 12:50:00,75.75,75.91,75.74,75.86,18566.00676992512,58.0438,58.1664,58.0361,58.1281,18566.0068
2009-12-04 12:55:00,75.84,75.87,75.82,75.82,6667.350497486921,58.1128,58.1357,58.0974,58.0974,6667.3505
2009-12-04 13:00:00,75.81,75.87,75.8,75.86,17232.536670427737,58.0898,58.1357,58.0821,58.1281,17232.5367
2009-12-04 13:05:00,75.86,75.87,75.81,75.83,5539.029644066058,58.1281,58.1357,58.0898,58.1051,5539.0296
2009-12-04 13:10:00,75.83,75.84,75.72,75.77,17950.559031695557,58.1051,58.1128,58.0208,58.0591,17950.559
2009-12-04 13:15:00,75.78,75.81,75.76,75.8,11385.783157246897,58.0668,58.0898,58.0515,58.0821,11385.7832
2009-12-04 13:20:00,75.8,75.8,75.73,75.77,13026.977125859064,58.0821,58.0821,58.0285,58.0591,13026.9771
2009-12-04 13:25:00,75.76,75.78,75.67,75.71,32208.431634013745,58.0515,58.0668,57.9825,58.0131,32208.4316
2009-12-04 13:30:00,75.71,75.76,75.66,75.73,21643.24546107293,58.0131,58.0515,57.9748,58.0285,21643.2455
2009-12-04 13:35:00,75.73,75.76,75.64,75.73,17129.962047389476,58.0285,58.0515,57.9595,58.0285,17129.962
2009-12-04 13:40:00,75.73,75.88,75.73,75.81,18463.43214688686,58.0285,58.1434,58.0285,58.0898,18463.4321
2009-12-04 13:45:00,75.8,75.84,75.75,75.79,13539.850241050364,58.0821,58.1128,58.0438,58.0744,13539.8502
2009-12-04 13:50:00,75.77,75.78,75.67,75.72,30259.5137962868,58.0591,58.0668,57.9825,58.0208,30259.5138
2009-12-04 13:55:00,75.74,75.88,75.74,75.74,12001.23089547646,58.0361,58.1434,58.0361,58.0361,12001.2309
2009-12-04 14:00:00,75.73,75.77,75.69,75.76,13950.148733203405,58.0285,58.0591,57.9978,58.0515,13950.1487
2009-12-04 14:05:00,75.79,75.79,75.58,75.58,17027.387424351215,58.0744,58.0744,57.9135,57.9135,17027.3874
2009-12-04 14:10:00,75.58,75.62,75.55,75.61,12514.10401066776,57.9135,57.9442,57.8905,57.9365,12514.104
2009-12-04 14:15:00,75.62,75.72,75.6,75.63,19181.45450815468,57.9442,58.0208,57.9289,57.9518,19181.4545
2009-12-04 14:20:00,75.63,75.66,75.55,75.62,16822.238178274692,57.9518,57.9748,57.8905,57.9442,16822.2382
2009-12-04 14:25:00,75.6,75.72,75.55,75.6,25438.506513488563,57.9289,58.0208,57.8905,57.9289,25438.5065
2009-12-04 14:30:00,75.6,75.74,75.6,75.73,14155.297979279923,57.9289,58.0361,57.9289,58.0285,14155.298
2009-12-04 14:35:00,75.74,75.8,75.71,75.75,20925.22309980511,58.0361,58.0821,58.0131,58.0438,20925.2231
2009-12-04 14:40:00,75.74,75.78,75.7,75.74,16617.088932198174,58.0361,58.0668,58.0055,58.0361,16617.0889
2009-12-04 14:45:00,75.74,75.82,75.72,75.73,20822.648476766848,58.0361,58.0974,58.0208,58.0285,20822.6485
2009-12-04 14:50:00,75.71,75.79,75.67,75.79,20514.924607652065,58.0131,58.0744,57.9825,58.0744,20514.9246
2009-12-04 14:55:00,75.79,76.01,75.79,75.95,36619.14042465894,58.0744,58.243,58.0744,58.197,36619.1404
2009-12-04 15:00:00,75.93,76.04,75.91,75.99,27387.424351215508,58.1817,58.266,58.1664,58.2277,27387.4244
2009-12-04 15:05:00,76.01,76.13,76.0,76.03,45132.83413683454,58.243,58.335,58.2354,58.2583,45132.8341
2009-12-04 15:10:00,76.03,76.1,76.0,76.05,25028.20802133552,58.2583,58.312,58.2354,58.2737,25028.208
2009-12-04 15:15:00,76.06,76.21,76.05,76.17,29131.19294286593,58.2813,58.3963,58.2737,58.3656,29131.1929
2009-12-04 15:20:00,76.18,76.3,76.16,76.29,30977.53615755462,58.3733,58.4652,58.358,58.4576,30977.5362
2009-12-04 15:25:00,76.3,76.34,76.24,76.24,32208.431634013745,58.4652,58.4959,58.4193,58.4193,32208.4316
2009-12-04 15:30:00,76.25,76.32,76.19,76.31,37234.588162888496,58.4269,58.4806,58.3809,58.4729,37234.5882
2009-12-04 15:35:00,76.31,76.39,76.21,76.22,36413.991178582415,58.4729,58.5342,58.3963,58.4039,36413.9912
2009-12-04 15:40:00,76.21,76.22,76.04,76.11,33336.752487434605,58.3963,58.4039,58.266,58.3196,33336.7525
2009-12-04 15:45:00,76.11,76.19,76.07,76.15,47799.77433582932,58.3196,58.3809,58.289,58.3503,47799.7743
2009-12-04 15:50:00,76.15,76.15,76.04,76.06,27284.849728177247,58.3503,58.3503,58.266,58.2813,27284.8497
2009-12-04 15:55:00,76.06,76.15,76.05,76.1,52825.93086470407,58.2813,58.3503,58.2737,58.312,52825.9309
2009-12-07 09:30:00,76.21,76.21,75.81,76.07,42055.59544568673,58.3963,58.3963,58.0898,58.289,42055.5954
2009-12-07 09:35:00,76.07,76.36,76.04,76.33,31695.558518822443,58.289,58.5112,58.266,58.4882,31695.5585
2009-12-07 09:40:00,76.39,76.56,76.27,76.56,26053.954251718125,58.5342,58.6645,58.4422,58.6645,26053.9543
2009-12-07 09:45:00,76.56,76.66,76.34,76.35,27489.99897425377,58.6645,58.7411,58.4959,58.5035,27489.999
2009-12-07 09:50:00,76.32,76.4,76.27,76.35,17335.111293465994,58.4806,58.5419,58.4422,58.5035,17335.1113
2009-12-07 09:55:00,76.39,76.47,76.36,76.4,7180.223612678223,58.5342,58.5955,58.5112,58.5419,7180.2236
2009-12-07 10:00:00,76.37,76.45,76.19,76.19,23181.86480664684,58.5189,58.5802,58.3809,58.3809,23181.8648
2009-12-07 10:05:00,76.17,76.28,76.09,76.1,25848.805005641603,58.3656,58.4499,58.3043,58.312,25848.805
2009-12-07 10:10:00,76.1,76.15,76.02,76.08,14873.320340547749,58.312,58.3503,58.2507,58.2967,14873.3203
2009-12-07 10:15:00,76.09,76.14,76.07,76.13,7693.096727869524,58.3043,58.3426,58.289,58.335,7693.0967
2009-12-07 10:20:00,76.12,76.14,76.03,76.03,14873.320340547749,58.3273,58.3426,58.2583,58.2583,14873.3203
2009-12-07 10:25:00,76.02,76.06,75.99,76.06,12924.402502820802,58.2507,58.2813,58.2277,58.2813,12924.4025
2009-12-07 10:30:00,76.08,76.11,76.03,76.05,8821.417581290389,58.2967,58.3196,58.2583,58.2737,8821.4176
2009-12-07 10:35:00,76.05,76.06,75.97,75.97,18463.43214688686,58.2737,58.2813,58.2124,58.2124,18463.4321
2009-12-07 10:40:00,75.97,75.99,75.9,75.9,15488.76807877731,58.2124,58.2277,58.1587,58.1587,15488.7681
2009-12-07 10:45:00,75.9,76.03,75.9,76.01,7693.096727869524,58.1587,58.2583,58.1587,58.243,7693.0967
2009-12-07 10:50:00,76.02,76.06,75.96,75.99,5128.731151913016,58.2507,58.2813,58.2047,58.2277,5128.7312
2009-12-07 10:55:00,75.99,76.02,75.95,75.96,6051.902759257359,58.2277,58.2507,58.197,58.2047,6051.9028
2009-12-07 11:00:00,75.96,75.97,75.87,75.88,6051.902759257359,58.2047,58.2124,58.1357,58.1434,6051.9028
2009-12-07 11:05:00,75.87,75.93,75.85,75.85,14155.297979279923,58.1357,58.1817,58.1204,58.1204,14155.298
2009-12-07 11:10:00,75.86,75.86,75.8,75.8,16206.790440045132,58.1281,58.1281,58.0821,58.0821,16206.7904
2009-12-07 11:15:00,75.8,75.81,75.76,75.79,12821.82787978254,58.0821,58.0898,58.0515,58.0744,12821.8279
2009-12-07 11:20:00,75.78,75.85,75.78,75.84,5231.305774951277,58.0668,58.1204,58.0668,58.1128,5231.3058
2009-12-07 11:25:00,75.84,75.85,75.81,75.84,6154.47738229562,58.1128,58.1204,58.0898,58.1128,6154.4774
2009-12-07 11:30:00,75.84,75.85,75.8,75.81,12001.23089547646,58.1128,58.1204,58.0821,58.0898,12001.2309
2009-12-07 11:35:00,75.82,75.85,75.74,75.74,17540.260539542516,58.0974,58.1204,58.0361,58.0361,17540.2605
2009-12-07 11:40:00,75.74,75.8,75.74,75.77,9642.014565596472,58.0361,58.0821,58.0361,58.0591,9642.0146
2009-12-07 11:45:00,75.74,75.86,75.74,75.82,16719.663555236435,58.0361,58.1281,58.0361,58.0974,16719.6636
2009-12-07 11:50:00,75.84,75.92,75.84,75.92,6975.074366601702,58.1128,58.1741,58.1128,58.1741,6975.0744
2009-12-07 11:55:00,75.92,75.94,75.86,75.9,11488.357780285158,58.1741,58.1894,58.1281,58.1587,11488.3578
2009-12-07 12:00:00,75.9,75.93,75.88,75.92,9539.43994255821,58.1587,58.1817,58.1434,58.1741,9539.4399
2009-12-07 12:05:00,75.92,75.94,75.9,75.93,12206.38014155298,58.1741,58.1894,58.1587,58.1817,12206.3801
2009-12-07 12:10:00,75.92,75.94,75.91,75.94,10975.484665093856,58.1741,58.1894,58.1664,58.1894,10975.4847
2009-12-07 12:15:00,75.94,75.99,75.92,75.97,9334.29069648169,58.1894,58.2277,58.1741,58.2124,9334.2907
2009-12-07 12:20:00,75.96,76.0,75.94,76.0,12206.38014155298,58.2047,58.2354,58.1894,58.2354,12206.3801
2009-12-07 12:25:00,75.99,76.07,75.99,76.02,4821.007282798236,58.2277,58.289,58.2277,58.2507,4821.0073
2009-12-07 12:30:00,76.04,76.07,75.98,76.02,8513.693712175607,58.266,58.289,58.22,58.2507,8513.6937
2009-12-07 12:35:00,76.04,76.15,76.04,76.12,13847.574110165144,58.266,58.3503,58.266,58.3273,13847.5741
2009-12-07 12:40:00,76.09,76.17,76.08,76.16,20104.626115499024,58.3043,58.3656,58.2967,58.358,20104.6261
2009-12-07 12:45:00,76.15,76.28,76.15,76.21,10975.484665093856,58.3503,58.4499,58.3503,58.3963,10975.4847
2009-12-07 12:50:00,76.2,76.2,76.1,76.12,10052.313057749512,58.3886,58.3886,58.312,58.3273,10052.3131
2009-12-07 12:55:00,76.13,76.16,76.07,76.12,7693.096727869524,58.335,58.358,58.289,58.3273,7693.0967
2009-12-07 13:00:00,76.12,76.13,76.02,76.04,16514.514309159913,58.3273,58.335,58.2507,58.266,16514.5143
2009-12-07 13:05:00,76.06,76.1,76.02,76.04,4718.432659759975,58.2813,58.312,58.2507,58.266,4718.4327
2009-12-07 13:10:00,76.07,76.08,76.01,76.02,9334.29069648169,58.289,58.2967,58.243,58.2507,9334.2907
2009-12-07 13:15:00,76.04,76.1,75.98,76.04,9744.58918863473,58.266,58.312,58.22,58.266,9744.5892
2009-12-07 13:20:00,76.04,76.1,76.04,76.06,5436.455021027798,58.266,58.312,58.266,58.2813,5436.455
2009-12-07 13:25:00,76.04,76.1,76.02,76.07,9744.58918863473,58.266,58.312,58.2507,58.289,9744.5892
2009-12-07 13:30:00,76.04,76.07,76.03,76.04,5846.753513180839,58.266,58.289,58.2583,58.266,5846.7535
2009-12-07 13:35:00,76.04,76.08,76.04,76.07,6769.925120525182,58.266,58.2967,58.266,58.289,6769.9251
2009-12-07 13:40:00,76.06,76.07,75.99,75.99,4718.432659759975,58.2813,58.289,58.2277,58.2277,4718.4327
2009-12-07 13:45:00,76.0,76.01,75.96,75.96,6462.201251410401,58.2354,58.243,58.2047,58.2047,6462.2013
2009-12-07 13:50:00,75.98,76.04,75.95,76.0,9334.29069648169,58.22,58.266,58.197,58.2354,9334.2907
2009-12-07 13:55:00,76.01,76.04,75.98,76.03,9026.566827366907,58.243,58.266,58.22,58.2583,9026.5668
2009-12-07 14:00:00,76.02,76.02,75.96,76.0,6051.902759257359,58.2507,58.2507,58.2047,58.2354,6051.9028
2009-12-07 14:05:00,76.0,76.01,75.99,75.99,4718.432659759975,58.2354,58.243,58.2277,58.2277,4718.4327
2009-12-07 14:10:00,75.99,76.01,75.98,76.0,4718.432659759975,58.2277,58.243,58.22,58.2354,4718.4327
2009-12-07 14:15:00,76.01,76.06,76.01,76.04,5949.328136219099,58.243,58.2813,58.243,58.266,5949.3281
2009-12-07 14:20:00,76.02,76.04,75.99,76.02,4615.858036721715,58.2507,58.266,58.2277,58.2507,4615.858
2009-12-07 14:25:00,76.01,76.04,75.99,76.0,4205.559544568673,58.243,58.266,58.2277,58.2354,4205.5595
2009-12-07 14:30:00,76.01,76.01,75.92,75.99,5846.753513180839,58.243,58.243,58.1741,58.2277,5846.7535
2009-12-07 14:35:00,75.99,75.99,75.9,75.98,8923.992204328648,58.2277,58.2277,58.1587,58.22,8923.9922
2009-12-07 14:40:00,75.98,75.98,75.93,75.95,6667.350497486921,58.22,58.22,58.1817,58.197,6667.3505
2009-12-07 14:45:00,75.93,75.96,75.88,75.93,12206.38014155298,58.1817,58.2047,58.1434,58.1817,12206.3801
2009-12-07 14:50:00,75.92,75.99,75.92,75.97,7590.522104831264,58.1741,58.2277,58.1741,58.2124,7590.5221
2009-12-07 14:55:00,75.96,76.0,75.93,75.93,5539.029644066058,58.2047,58.2354,58.1817,58.1817,5539.0296
2009-12-07 15:00:00,75.96,75.97,75.85,75.93,12411.5293876295,58.2047,58.2124,58.1204,58.1817,12411.5294
2009-12-07 15:05:00,75.93,75.95,75.9,75.95,8205.969843060826,58.1817,58.197,58.1587,58.197,8205.9698
2009-12-07 15:10:00,75.95,75.98,75.95,75.98,6564.775874448661,58.197,58.22,58.197,58.22,6564.7759
2009-12-07 15:15:00,75.98,76.02,75.97,76.01,23489.588675761617,58.22,58.2507,58.2124,58.243,23489.5887
2009-12-07 15:20:00,76.02,76.05,76.0,76.02,15181.044209662528,58.2507,58.2737,58.2354,58.2507,15181.0442
2009-12-07 15:25:00,76.02,76.09,76.02,76.08,25130.78264437378,58.2507,58.3043,58.2507,58.2967,25130.7826
2009-12-07 15:30:00,76.08,76.14,76.07,76.13,32926.45399528157,58.2967,58.3426,58.289,58.335,32926.454
2009-12-07 15:35:00,76.12,76.13,76.05,76.05,26053.954251718125,58.3273,58.335,58.2737,58.2737,26053.9543
2009-12-07 15:40:00,76.05,76.17,76.05,76.17,32413.580880090263,58.2737,58.3656,58.2737,58.3656,32413.5809
2009-12-07 15:45:00,76.16,76.17,76.11,76.16,37234.588162888496,58.358,58.3656,58.3196,58.358,37234.5882
2009-12-07 15:50:00,76.15,76.15,76.08,76.1,21438.09621499641,58.3503,58.3503,58.2967,58.312,21438.0962
2009-12-07 15:55:00,76.1,76.12,76.03,76.05,35490.81957123808,58.312,58.3273,58.2583,58.2737,35490.8196
2009-12-08 09:30:00,76.02,76.02,74.97,75.11,57749.51277054057,58.2507,58.2507,57.4461,57.5534,57749.5128
2009-12-08 09:35:00,75.11,75.18,75.01,75.17,36926.86429377372,57.5534,57.607,57.4768,57.5994,36926.8643
2009-12-08 09:40:00,75.12,75.36,75.07,75.32,131295.51748897322,57.5611,57.745,57.5227,57.7143,131295.5175
2009-12-08 09:45:00,75.32,75.37,75.22,75.31,24310.1856600677,57.7143,57.7526,57.6377,57.7066,24310.1857
2009-12-08 09:50:00,75.33,75.46,75.26,75.46,13642.424864088624,57.722,57.8216,57.6683,57.8216,13642.4249
2009-12-08 09:55:00,75.47,75.49,75.27,75.28,11180.633911170376,57.8292,57.8446,57.676,57.6837,11180.6339
2009-12-08 10:00:00,75.31,75.35,75.12,75.15,22976.71556057032,57.7066,57.7373,57.5611,57.584,22976.7156
2009-12-08 10:05:00,75.16,75.2,74.97,74.97,51902.75925735973,57.5917,57.6224,57.4461,57.4461,51902.7593
2009-12-08 10:10:00,74.97,75.08,74.97,75.02,23797.3125448764,57.4461,57.5304,57.4461,57.4844,23797.3125
2009-12-08 10:15:00,75.02,75.21,75.01,75.2,14463.021848394706,57.4844,57.63,57.4768,57.6224,14463.0218
2009-12-08 10:20:00,75.23,75.29,75.17,75.22,22258.69319930249,57.6453,57.6913,57.5994,57.6377,22258.6932
2009-12-08 10:25:00,75.23,75.31,75.19,75.22,10975.484665093856,57.6453,57.7066,57.6147,57.6377,10975.4847
2009-12-08 10:30:00,75.22,75.37,75.22,75.35,3077.2386911478097,57.6377,57.7526,57.6377,57.7373,3077.2387
2009-12-08 10:35:00,75.34,75.4,75.31,75.38,5744.178890142579,57.7296,57.7756,57.7066,57.7603,5744.1789
2009-12-08 10:40:00,75.39,75.4,75.36,75.37,5846.753513180839,57.7679,57.7756,57.745,57.7526,5846.7535
2009-12-08 10:45:00,75.36,75.38,75.2,75.35,8308.544466099087,57.745,57.7603,57.6224,57.7373,8308.5445
2009-12-08 10:50:00,75.35,75.4,75.28,75.4,5744.178890142579,57.7373,57.7756,57.6837,57.7756,5744.1789
2009-12-08 10:55:00,75.41,75.51,75.34,75.51,10565.186172940814,57.7833,57.8599,57.7296,57.8599,10565.1862
2009-12-08 11:00:00,75.51,75.61,75.46,75.57,12206.38014155298,57.8599,57.9365,57.8216,57.9059,12206.3801
2009-12-08 11:05:00,75.56,75.69,75.56,75.67,12719.25325674428,57.8982,57.9978,57.8982,57.9825,12719.2533
2009-12-08 11:10:00,75.64,75.78,75.64,75.73,7282.798235716484,57.9595,58.0668,57.9595,58.0285,7282.7982
2009-12-08 11:15:00,75.74,75.77,75.67,75.69,7077.648989639963,58.0361,58.0591,57.9825,57.9978,7077.649
2009-12-08 11:20:00,75.64,75.66,75.57,75.58,16001.641193968611,57.9595,57.9748,57.9059,57.9135,16001.6412
2009-12-08 11:25:00,75.58,75.6,75.52,75.52,7590.522104831264,57.9135,57.9289,57.8676,57.8676,7590.5221
2009-12-08 11:30:00,75.52,75.52,75.4,75.45,7077.648989639963,57.8676,57.8676,57.7756,57.8139,7077.649
2009-12-08 11:35:00,75.45,75.45,75.34,75.39,9231.71607344343,57.8139,57.8139,57.7296,57.7679,9231.7161
2009-12-08 11:40:00,75.39,75.46,75.37,75.45,4410.708790645194,57.7679,57.8216,57.7526,57.8139,4410.7088
2009-12-08 11:45:00,75.46,75.52,75.44,75.49,10052.313057749512,57.8216,57.8676,57.8063,57.8446,10052.3131
2009-12-08 11:50:00,75.5,75.52,75.46,75.47,6257.0520053338805,57.8522,57.8676,57.8216,57.8292,6257.052
2009-12-08 11:55:00,75.46,75.46,75.33,75.34,6257.0520053338805,57.8216,57.8216,57.722,57.7296,6257.052
2009-12-08 12:00:00,75.34,75.39,75.34,75.38,5026.156528874756,57.7296,57.7679,57.7296,57.7603,5026.1565
2009-12-08 12:05:00,75.38,75.39,75.33,75.36,10154.887680787771,57.7603,57.7679,57.722,57.745,10154.8877
2009-12-08 12:10:00,75.37,75.38,75.31,75.34,5539.029644066058,57.7526,57.7603,57.7066,57.7296,5539.0296
2009-12-08 12:15:00,75.35,75.38,75.34,75.37,6257.0520053338805,57.7373,57.7603,57.7296,57.7526,6257.052
2009-12-08 12:20:00,75.37,75.37,75.31,75.34,8205.969843060826,57.7526,57.7526,57.7066,57.7296,8205.9698
2009-12-08 12:25:00,75.33,75.33,75.22,75.27,6975.074366601702,57.722,57.722,57.6377,57.676,6975.0744
2009-12-08 12:30:00,75.25,75.28,75.24,75.28,4821.007282798236,57.6607,57.6837,57.653,57.6837,4821.0073
2009-12-08 12:35:00,75.28,75.34,75.28,75.34,3487.537183300851,57.6837,57.7296,57.6837,57.7296,3487.5372
2009-12-08 12:40:00,75.36,75.37,75.35,75.36,6051.902759257359,57.745,57.7526,57.7373,57.745,6051.9028
2009-12-08 12:45:00,75.36,75.39,75.36,75.38,4308.134167606934,57.745,57.7679,57.745,57.7603,4308.1342
2009-12-08 12:50:00,75.4,75.4,75.36,75.36,1846.343214688686,57.7756,57.7756,57.745,57.745,1846.3432
2009-12-08 12:55:00,75.36,75.43,75.36,75.42,8308.544466099087,57.745,57.7986,57.745,57.7909,8308.5445
2009-12-08 13:00:00,75.41,75.44,75.41,75.41,5539.029644066058,57.7833,57.8063,57.7833,57.7833,5539.0296
2009-12-08 13:05:00,75.43,75.43,75.41,75.42,3384.962560262591,57.7986,57.7986,57.7833,57.7909,3384.9626
2009-12-08 13:10:00,75.43,75.47,75.3,75.35,5744.178890142579,57.7986,57.8292,57.699,57.7373,5744.1789
2009-12-08 13:15:00,75.36,75.4,75.36,75.4,2051.4924607652065,57.745,57.7756,57.745,57.7756,2051.4925
2009-12-08 13:20:00,75.39,75.43,75.3,75.35,9539.43994255821,57.7679,57.7986,57.699,57.7373,9539.4399
2009-12-08 13:25:00,75.36,75.4,75.34,75.4,3384.962560262591,57.745,57.7756,57.7296,57.7756,3384.9626
2009-12-08 13:30:00,75.4,75.44,75.39,75.44,7898.245973946045,57.7756,57.8063,57.7679,57.8063,7898.246
2009-12-08 13:35:00,75.43,75.5,75.43,75.47,6462.201251410401,57.7986,57.8522,57.7986,57.8292,6462.2013
2009-12-08 13:40:00,75.49,75.53,75.48,75.48,6154.47738229562,57.8446,57.8752,57.8369,57.8369,6154.4774
2009-12-08 13:45:00,75.44,75.5,75.44,75.49,2564.365575956508,57.8063,57.8522,57.8063,57.8446,2564.3656
2009-12-08 13:50:00,75.49,75.52,75.49,75.51,2359.216329879988,57.8446,57.8676,57.8446,57.8599,2359.2163
2009-12-08 13:55:00,75.51,75.51,75.44,75.44,4923.581905836496,57.8599,57.8599,57.8063,57.8063,4923.5819
2009-12-08 14:00:00,75.44,75.47,75.43,75.45,5128.731151913016,57.8063,57.8292,57.7986,57.8139,5128.7312
2009-12-08 14:05:00,75.45,75.52,75.45,75.51,2872.089445071289,57.8139,57.8676,57.8139,57.8599,2872.0894
2009-12-08 14:10:00,75.51,75.51,75.44,75.49,7077.648989639963,57.8599,57.8599,57.8063,57.8446,7077.649
2009-12-08 14:15:00,75.48,75.49,75.33,75.34,13950.148733203405,57.8369,57.8446,57.722,57.7296,13950.1487
2009-12-08 14:20:00,75.34,75.35,75.23,75.28,13437.275618012103,57.7296,57.7373,57.6453,57.6837,13437.2756
2009-12-08 14:25:00,75.28,75.32,75.21,75.32,10872.910042055595,57.6837,57.7143,57.63,57.7143,10872.91
2009-12-08 14:30:00,75.32,75.39,75.31,75.31,13129.551748897322,57.7143,57.7679,57.7066,57.7066,13129.5517
2009-12-08 14:35:00,75.3,75.35,75.24,75.33,8616.268335213868,57.699,57.7373,57.653,57.722,8616.2683
2009-12-08 14:40:00,75.32,75.35,75.26,75.32,7795.671350907785,57.7143,57.7373,57.6683,57.7143,7795.6714
2009-12-08 14:45:00,75.32,75.36,75.28,75.28,5128.731151913016,57.7143,57.745,57.6837,57.6837,5128.7312
2009-12-08 14:50:00,75.29,75.29,75.18,75.24,10565.186172940814,57.6913,57.6913,57.607,57.653,10565.1862
2009-12-08 14:55:00,75.23,75.29,75.2,75.24,11693.507026361678,57.6453,57.6913,57.6224,57.653,11693.507
2009-12-08 15:00:00,75.23,75.31,75.23,75.31,6359.626628372141,57.6453,57.7066,57.6453,57.7066,6359.6266
2009-12-08 15:05:00,75.31,75.33,75.28,75.33,9539.43994255821,57.7066,57.722,57.6837,57.722,9539.4399
2009-12-08 15:10:00,75.35,75.37,75.26,75.27,10975.484665093856,57.7373,57.7526,57.6683,57.676,10975.4847
2009-12-08 15:15:00,75.26,75.27,75.21,75.27,9129.14145040517,57.6683,57.676,57.63,57.676,9129.1415
2009-12-08 15:20:00,75.27,75.33,75.24,75.33,12411.5293876295,57.676,57.722,57.653,57.722,12411.5294
2009-12-08 15:25:00,75.32,75.41,75.3,75.4,8616.268335213868,57.7143,57.7833,57.699,57.7756,8616.2683
2009-12-08 15:30:00,75.38,75.44,75.37,75.39,12514.10401066776,57.7603,57.8063,57.7526,57.7679,12514.104
2009-12-08 15:35:00,75.38,75.39,75.31,75.31,13026.977125859064,57.7603,57.7679,57.7066,57.7066,13026.9771
2009-12-08 15:40:00,75.32,75.45,75.31,75.45,13334.700994973842,57.7143,57.8139,57.7066,57.8139,13334.701
2009-12-08 15:45:00,75.45,75.46,75.41,75.46,14155.297979279923,57.8139,57.8216,57.7833,57.8216,14155.298
2009-12-08 15:50:00,75.46,75.47,75.31,75.36,36003.69268642938,57.8216,57.8292,57.7066,57.745,36003.6927
2009-12-08 15:55:00,75.37,75.43,75.35,75.39,35080.52107908503,57.7526,57.7986,57.7373,57.7679,35080.5211
2009-12-09 09:30:00,75.21,75.43,75.18,75.29,27695.148220330288,57.63,57.7986,57.607,57.6913,27695.1482
2009-12-09 09:35:00,75.31,75.37,75.22,75.23,9539.43994255821,57.7066,57.7526,57.6377,57.6453,9539.4399
2009-12-09 09:40:00,75.27,75.31,75.11,75.14,12206.38014155298,57.676,57.7066,57.5534,57.5764,12206.3801
2009-12-09 09:45:00,75.1,75.19,75.02,75.1,10770.335419017334,57.5457,57.6147,57.4844,57.5457,10770.3354
2009-12-09 09:50:00,75.14,75.43,75.14,75.39,7487.947481793004,57.5764,57.7986,57.5764,57.7679,7487.9475
2009-12-09 09:55:00,75.39,75.45,75.34,75.44,9026.566827366907,57.7679,57.8139,57.7296,57.8063,9026.5668
2009-12-09 10:00:00,75.42,75.44,75.38,75.42,6872.499743563442,57.7909,57.8063,57.7603,57.7909,6872.4997
2009-12-09 10:05:00,75.4,75.44,75.28,75.31,7077.648989639963,57.7756,57.8063,57.6837,57.7066,7077.649
2009-12-09 10:10:00,75.34,75.38,75.29,75.29,12924.402502820802,57.7296,57.7603,57.6913,57.6913,12924.4025
2009-12-09 10:15:00,75.28,75.33,75.24,75.26,8411.119089137346,57.6837,57.722,57.653,57.6683,8411.1191
2009-12-09 10:20:00,75.27,75.27,75.2,75.2,2974.6640681095496,57.676,57.676,57.6224,57.6224,2974.6641
2009-12-09 10:25:00,75.22,75.27,75.22,75.25,1948.9178377269463,57.6377,57.676,57.6377,57.6607,1948.9178
2009-12-09 10:30:00,75.26,75.34,75.16,75.2,12103.80551851472,57.6683,57.7296,57.5917,57.6224,12103.8055
2009-12-09 10:35:00,75.17,75.24,75.17,75.24,2461.790952918248,57.5994,57.653,57.5994,57.653,2461.791
2009-12-09 10:40:00,75.25,75.35,75.23,75.31,3077.2386911478097,57.6607,57.7373,57.6453,57.7066,3077.2387
2009-12-09 10:45:00,75.32,75.48,75.31,75.44,9231.71607344343,57.7143,57.8369,57.7066,57.8063,9231.7161
2009-12-09 10:50:00,75.45,75.53,75.42,75.45,6051.902759257359,57.8139,57.8752,57.7909,57.8139,6051.9028
2009-12-09 10:55:00,75.43,75.43,75.35,75.36,4000.410298492153,57.7986,57.7986,57.7373,57.745,4000.4103
2009-12-09 11:00:00,75.35,75.37,75.33,75.33,5128.731151913016,57.7373,57.7526,57.722,57.722,5128.7312
2009-12-09 11:05:00,75.32,75.35,75.26,75.26,7898.245973946045,57.7143,57.7373,57.6683,57.6683,7898.246
2009-12-09 11:10:00,75.27,75.33,75.23,75.24,20309.775361575543,57.676,57.722,57.6453,57.653,20309.7754
2009-12-09 11:15:00,75.23,75.25,75.21,75.24,8923.992204328648,57.6453,57.6607,57.63,57.653,8923.9922
2009-12-09 11:20:00,75.22,75.23,75.19,75.21,9847.163811672992,57.6377,57.6453,57.6147,57.63,9847.1638
2009-12-09 11:25:00,75.2,75.2,75.09,75.1,12924.402502820802,57.6224,57.6224,57.5381,57.5457,12924.4025
2009-12-09 11:30:00,75.11,75.16,75.07,75.08,13026.977125859064,57.5534,57.5917,57.5227,57.5304,13026.9771
2009-12-09 11:35:00,75.08,75.12,75.03,75.09,21950.969330187712,57.5304,57.5611,57.4921,57.5381,21950.9693
2009-12-09 11:40:00,75.1,75.13,75.06,75.07,15078.46958662427,57.5457,57.5687,57.5151,57.5227,15078.4696
2009-12-09 11:45:00,75.07,75.12,75.05,75.09,20720.073853728587,57.5227,57.5611,57.5074,57.5381,20720.0739
2009-12-09 11:50:00,75.07,75.1,75.04,75.08,79905.6313468048,57.5227,57.5457,57.4998,57.5304,79905.6313
2009-12-09 11:55:00,75.08,75.14,75.05,75.07,15899.06657093035,57.5304,57.5764,57.5074,57.5227,15899.0666
2009-12-09 12:00:00,75.07,75.07,74.99,75.0,12514.10401066776,57.5227,57.5227,57.4614,57.4691,12514.104
2009-12-09 12:05:00,75.01,75.02,74.97,74.99,11488.357780285158,57.4768,57.4844,57.4461,57.4614,11488.3578
2009-12-09 12:10:00,74.99,75.03,74.97,74.99,13334.700994973842,57.4614,57.4921,57.4461,57.4614,13334.701
2009-12-09 12:15:00,74.98,75.0,74.82,74.85,17129.962047389476,57.4538,57.4691,57.3312,57.3542,17129.962
2009-12-09 12:20:00,74.85,74.95,74.82,74.92,18771.15601600164,57.3542,57.4308,57.3312,57.4078,18771.156
2009-12-09 12:25:00,74.96,75.02,74.94,75.01,8616.268335213868,57.4385,57.4844,57.4231,57.4768,8616.2683
2009-12-09 12:30:00,75.01,75.01,74.88,74.93,12411.5293876295,57.4768,57.4768,57.3772,57.4155,12411.5294
2009-12-09 12:35:00,74.92,74.97,74.91,74.91,6051.902759257359,57.4078,57.4461,57.4001,57.4001,6051.9028
2009-12-09 12:40:00,74.92,74.93,74.91,74.91,2666.9401989947687,57.4078,57.4155,57.4001,57.4001,2666.9402
2009-12-09 12:45:00,74.91,74.92,74.83,74.83,9539.43994255821,57.4001,57.4078,57.3388,57.3388,9539.4399
2009-12-09 12:50:00,74.85,74.91,74.85,74.89,4205.559544568673,57.3542,57.4001,57.3542,57.3848,4205.5595
2009-12-09 12:55:00,74.89,74.97,74.89,74.96,10565.186172940814,57.3848,57.4461,57.3848,57.4385,10565.1862
2009-12-09 13:00:00,74.96,74.98,74.76,74.83,21130.372345881628,57.4385,57.4538,57.2852,57.3388,21130.3723
2009-12-09 13:05:00,74.85,74.89,74.79,74.87,5641.604267104318,57.3542,57.3848,57.3082,57.3695,5641.6043
2009-12-09 13:10:00,74.87,74.89,74.81,74.88,5641.604267104318,57.3695,57.3848,57.3235,57.3772,5641.6043
2009-12-09 13:15:00,74.88,74.91,74.87,74.9,4308.134167606934,57.3772,57.4001,57.3695,57.3925,4308.1342
2009-12-09 13:20:00,74.89,74.9,74.88,74.9,10667.760795979077,57.3848,57.3925,57.3772,57.3925,10667.7608
2009-12-09 13:25:00,74.9,75.06,74.9,74.99,28720.89445071289,57.3925,57.5151,57.3925,57.4614,28720.8945
2009-12-09 13:30:00,75.0,75.01,74.97,74.98,7898.245973946045,57.4691,57.4768,57.4461,57.4538,7898.246
2009-12-09 13:35:00,74.99,75.06,74.98,74.98,4308.134167606934,57.4614,57.5151,57.4538,57.4538,4308.1342
2009-12-09 13:40:00,74.99,75.0,74.83,74.87,8718.842958252128,57.4614,57.4691,57.3388,57.3695,8718.843
2009-12-09 13:45:00,74.83,74.9,74.8,74.8,9642.014565596472,57.3388,57.3925,57.3159,57.3159,9642.0146
2009-12-09 13:50:00,74.83,74.87,74.82,74.86,5641.604267104318,57.3388,57.3695,57.3312,57.3618,5641.6043
2009-12-09 13:55:00,74.86,74.89,74.79,74.8,10462.611549902556,57.3618,57.3848,57.3082,57.3159,10462.6115
2009-12-09 14:00:00,74.79,74.9,74.78,74.86,11796.081649399935,57.3082,57.3925,57.3005,57.3618,11796.0816
2009-12-09 14:05:00,74.87,74.92,74.83,74.89,9026.566827366907,57.3695,57.4078,57.3388,57.3848,9026.5668
2009-12-09 14:10:00,74.88,74.89,74.84,74.84,8923.992204328648,57.3772,57.3848,57.3465,57.3465,8923.9922
2009-12-09 14:15:00,74.85,74.9,74.78,74.78,15181.044209662528,57.3542,57.3925,57.3005,57.3005,15181.0442
2009-12-09 14:20:00,74.79,74.86,74.76,74.76,18155.70827777208,57.3082,57.3618,57.2852,57.2852,18155.7083
2009-12-09 14:25:00,74.75,74.78,74.69,74.73,10462.611549902556,57.2775,57.3005,57.2316,57.2622,10462.6115
2009-12-09 14:30:00,74.72,74.81,74.72,74.77,14257.872602318186,57.2546,57.3235,57.2546,57.2929,14257.8726
2009-12-09 14:35:00,74.77,74.89,74.77,74.87,11385.783157246897,57.2929,57.3848,57.2929,57.3695,11385.7832
2009-12-09 14:40:00,74.87,74.89,74.84,74.85,9231.71607344343,57.3695,57.3848,57.3465,57.3542,9231.7161
2009-12-09 14:45:00,74.86,74.89,74.84,74.86,10770.335419017334,57.3618,57.3848,57.3465,57.3618,10770.3354
2009-12-09 14:50:00,74.86,74.9,74.84,74.86,13437.275618012103,57.3618,57.3925,57.3465,57.3618,13437.2756
2009-12-09 14:55:00,74.86,74.87,74.79,74.79,20925.22309980511,57.3618,57.3695,57.3082,57.3082,20925.2231
2009-12-09 15:00:00,74.81,75.02,74.81,75.0,21027.797722843367,57.3235,57.4844,57.3235,57.4691,21027.7977
2009-12-09 15:05:00,75.0,75.04,74.94,74.96,19284.029131192943,57.4691,57.4998,57.4231,57.4385,19284.0291
2009-12-09 15:10:00,74.95,75.0,74.93,74.96,24720.48415222074,57.4308,57.4691,57.4155,57.4385,24720.4842
2009-12-09 15:15:00,74.98,74.98,74.88,74.89,27079.70048210073,57.4538,57.4538,57.3772,57.3848,27079.7005
2009-12-09 15:20:00,74.88,74.95,74.85,74.85,27182.275105138982,57.3772,57.4308,57.3542,57.3542,27182.2751
2009-12-09 15:25:00,74.85,74.85,74.77,74.78,15796.491947892093,57.3542,57.3542,57.2929,57.3005,15796.4919
2009-12-09 15:30:00,74.78,74.82,74.76,74.82,29336.342188942454,57.3005,57.3312,57.2852,57.3312,29336.3422
2009-12-09 15:35:00,74.82,74.87,74.8,74.83,23181.86480664684,57.3312,57.3695,57.3159,57.3388,23181.8648
2009-12-09 15:40:00,74.84,75.03,74.83,75.01,21643.24546107293,57.3465,57.4921,57.3388,57.4768,21643.2455
2009-12-09 15:45:00,75.0,75.08,74.99,75.04,27387.424351215508,57.4691,57.5304,57.4614,57.4998,27387.4244
2009-12-09 15:50:00,75.03,75.08,74.96,75.07,36926.86429377372,57.4921,57.5304,57.4385,57.5227,36926.8643
2009-12-09 15:55:00,75.07,75.07,74.96,75.03,45850.85649810237,57.5227,57.5227,57.4385,57.4921,45850.8565
2009-12-10 09:30:00,75.09,75.46,74.84,75.41,67801.82582829008,57.8122,58.0971,57.6197,58.0586,67801.8258
2009-12-10 09:35:00,75.37,75.99,75.37,75.99,13334.700994973842,58.0278,58.5051,58.0278,58.5051,13334.701
2009-12-10 09:40:00,75.98,76.04,75.9,75.94,17540.260539542516,58.4974,58.5436,58.4358,58.4666,17540.2605
2009-12-10 09:45:00,75.94,76.04,75.93,76.02,12924.402502820802,58.4666,58.5436,58.4589,58.5282,12924.4025
2009-12-10 09:50:00,76.03,76.15,75.94,75.94,22566.41706841727,58.5359,58.6283,58.4666,58.4666,22566.4171
2009-12-10 09:55:00,75.94,76.04,75.87,76.02,12308.95476459124,58.4666,58.5436,58.4127,58.5282,12308.9548
2009-12-10 10:00:00,76.03,76.07,76.01,76.04,9129.14145040517,58.5359,58.5667,58.5205,58.5436,9129.1415
2009-12-10 10:05:00,76.0,76.03,75.9,76.02,9744.58918863473,58.5128,58.5359,58.4358,58.5282,9744.5892
2009-12-10 10:10:00,76.01,76.08,75.94,76.02,6564.775874448661,58.5205,58.5744,58.4666,58.5282,6564.7759
2009-12-10 10:15:00,76.0,76.16,76.0,76.04,12103.80551851472,58.5128,58.636,58.5128,58.5436,12103.8055
2009-12-10 10:20:00,76.08,76.09,75.96,75.96,9847.163811672992,58.5744,58.5821,58.482,58.482,9847.1638
2009-12-10 10:25:00,75.96,76.14,75.93,76.1,11488.357780285158,58.482,58.6206,58.4589,58.5898,11488.3578
2009-12-10 10:30:00,76.1,76.14,76.01,76.03,17027.387424351215,58.5898,58.6206,58.5205,58.5359,17027.3874
2009-12-10 10:35:00,76.03,76.14,76.03,76.11,11590.932403323415,58.5359,58.6206,58.5359,58.5975,11590.9324
2009-12-10 10:40:00,76.12,76.19,75.97,75.99,27695.148220330288,58.6052,58.6591,58.4897,58.5051,27695.1482
2009-12-10 10:45:00,75.95,76.07,75.93,75.97,16719.663555236435,58.4743,58.5667,58.4589,58.4897,16719.6636
2009-12-10 10:50:00,75.96,76.04,75.96,76.04,4410.708790645194,58.482,58.5436,58.482,58.5436,4410.7088
2009-12-10 10:55:00,76.05,76.08,76.0,76.03,5128.731151913016,58.5513,58.5744,58.5128,58.5359,5128.7312
2009-12-10 11:00:00,76.03,76.04,75.93,76.0,8718.842958252128,58.5359,58.5436,58.4589,58.5128,8718.843
2009-12-10 11:05:00,75.97,76.02,75.88,75.93,6769.925120525182,58.4897,58.5282,58.4204,58.4589,6769.9251
2009-12-10 11:10:00,75.93,76.08,75.9,76.02,9847.163811672992,58.4589,58.5744,58.4358,58.5282,9847.1638
2009-12-10 11:15:00,76.0,76.14,75.98,75.99,9949.738434711251,58.5128,58.6206,58.4974,58.5051,9949.7384
2009-12-10 11:20:00,75.98,76.02,75.92,76.0,8205.969843060826,58.4974,58.5282,58.4512,58.5128,8205.9698
2009-12-10 11:25:00,76.0,76.08,75.93,75.98,7077.648989639963,58.5128,58.5744,58.4589,58.4974,7077.649
2009-12-10 11:30:00,75.98,76.07,75.95,76.03,7077.648989639963,58.4974,58.5667,58.4743,58.5359,7077.649
2009-12-10 11:35:00,75.98,76.03,75.95,75.98,8923.992204328648,58.4974,58.5359,58.4743,58.4974,8923.9922
2009-12-10 11:40:00,75.97,76.0,75.9,75.93,10360.036926864292,58.4897,58.5128,58.4358,58.4589,10360.0369
2009-12-10 11:45:00,75.94,75.94,75.92,75.93,4410.708790645194,58.4666,58.4666,58.4512,58.4589,4410.7088
2009-12-10 11:50:00,75.92,75.94,75.86,75.9,7282.798235716484,58.4512,58.4666,58.405,58.4358,7282.7982
2009-12-10 11:55:00,75.88,75.95,75.84,75.92,4308.134167606934,58.4204,58.4743,58.3896,58.4512,4308.1342
2009-12-10 12:00:00,75.91,75.94,75.88,75.94,3692.686429377372,58.4435,58.4666,58.4204,58.4666,3692.6864
2009-12-10 12:05:00,75.93,75.99,75.92,75.93,6359.626628372141,58.4589,58.5051,58.4512,58.4589,6359.6266
2009-12-10 12:10:00,75.93,75.96,75.93,75.94,3795.261052415632,58.4589,58.482,58.4589,58.4666,3795.2611
2009-12-10 12:15:00,75.93,75.98,75.93,75.98,6872.499743563442,58.4589,58.4974,58.4589,58.4974,6872.4997
2009-12-10 12:20:00,75.98,76.02,75.97,76.01,8308.544466099087,58.4974,58.5282,58.4897,58.5205,8308.5445
2009-12-10 12:25:00,76.01,76.02,75.93,75.93,9847.163811672992,58.5205,58.5282,58.4589,58.4589,9847.1638
2009-12-10 12:30:00,75.94,75.99,75.91,75.99,5539.029644066058,58.4666,58.5051,58.4435,58.5051,5539.0296
2009-12-10 12:35:00,75.99,76.05,75.92,76.05,17335.111293465994,58.5051,58.5513,58.4512,58.5513,17335.1113
2009-12-10 12:40:00,76.04,76.08,76.04,76.08,8000.820596984306,58.5436,58.5744,58.5436,58.5744,8000.8206
2009-12-10 12:45:00,76.1,76.14,76.07,76.14,15078.46958662427,58.5898,58.6206,58.5667,58.6206,15078.4696
2009-12-10 12:50:00,76.13,76.14,76.04,76.08,8000.820596984306,58.6129,58.6206,58.5436,58.5744,8000.8206
2009-12-10 12:55:00,76.05,76.14,76.05,76.1,13642.424864088624,58.5513,58.6206,58.5513,58.5898,13642.4249
2009-12-10 13:00:00,76.09,76.11,75.96,76.02,16514.514309159913,58.5821,58.5975,58.482,58.5282,16514.5143
2009-12-10 13:05:00,76.04,76.11,76.01,76.03,7693.096727869524,58.5436,58.5975,58.5205,58.5359,7693.0967
2009-12-10 13:10:00,76.02,76.06,75.95,75.99,10565.186172940814,58.5282,58.559,58.4743,58.5051,10565.1862
2009-12-10 13:15:00,76.0,76.04,75.96,75.98,9436.86531951995,58.5128,58.5436,58.482,58.4974,9436.8653
2009-12-10 13:20:00,75.98,76.05,75.94,76.03,13437.275618012103,58.4974,58.5513,58.4666,58.5359,13437.2756
2009-12-10 13:25:00,76.07,76.13,76.04,76.11,7590.522104831264,58.5667,58.6129,58.5436,58.5975,7590.5221
2009-12-10 13:30:00,76.12,76.12,76.07,76.07,6667.350497486921,58.6052,58.6052,58.5667,58.5667,6667.3505
2009-12-10 13:35:00,76.07,76.14,76.07,76.13,10052.313057749512,58.5667,58.6206,58.5667,58.6129,10052.3131
2009-12-10 13:40:00,76.13,76.14,76.1,76.14,21130.372345881628,58.6129,58.6206,58.5898,58.6206,21130.3723
2009-12-10 13:45:00,76.13,76.14,76.1,76.13,9744.58918863473,58.6129,58.6206,58.5898,58.6129,9744.5892
2009-12-10 13:50:00,76.13,76.13,76.02,76.05,8923.992204328648,58.6129,58.6129,58.5282,58.5513,8923.9922
2009-12-10 13:55:00,76.06,76.14,76.04,76.11,10257.462303826032,58.559,58.6206,58.5436,58.5975,10257.4623
2009-12-10 14:00:00,76.12,76.14,76.11,76.14,16617.088932198174,58.6052,58.6206,58.5975,58.6206,16617.0889
2009-12-10 14:05:00,76.13,76.17,76.12,76.16,8205.969843060826,58.6129,58.6437,58.6052,58.636,8205.9698
2009-12-10 14:10:00,76.15,76.15,76.08,76.11,15386.193455739049,58.6283,58.6283,58.5744,58.5975,15386.1935
2009-12-10 14:15:00,76.1,76.19,76.1,76.19,13129.551748897322,58.5898,58.6591,58.5898,58.6591,13129.5517
2009-12-10 14:20:00,76.19,76.19,76.16,76.17,7180.223612678223,58.6591,58.6591,58.636,58.6437,7180.2236
2009-12-10 14:25:00,76.16,76.18,76.15,76.18,9847.163811672992,58.636,58.6514,58.6283,58.6514,9847.1638
2009-12-10 14:30:00,76.18,76.19,76.15,76.19,10052.313057749512,58.6514,58.6591,58.6283,58.6591,10052.3131
2009-12-10 14:35:00,76.19,76.19,76.14,76.15,19796.902246384245,58.6591,58.6591,58.6206,58.6283,19796.9022
2009-12-10 14:40:00,76.15,76.15,76.03,76.03,13539.850241050364,58.6283,58.6283,58.5359,58.5359,13539.8502
2009-12-10 14:45:00,76.05,76.08,76.04,76.05,9539.43994255821,58.5513,58.5744,58.5436,58.5513,9539.4399
2009-12-10 14:50:00,76.06,76.08,76.05,76.08,8718.842958252128,58.559,58.5744,58.5513,58.5744,8718.843
2009-12-10 14:55:00,76.08,76.09,76.06,76.06,8411.119089137346,58.5744,58.5821,58.559,58.559,8411.1191
2009-12-10 15:00:00,76.06,76.06,75.98,75.99,7693.096727869524,58.559,58.559,58.4974,58.5051,7693.0967
2009-12-10 15:05:00,75.98,76.01,75.98,76.0,18668.58139296338,58.4974,58.5205,58.4974,58.5128,18668.5814
2009-12-10 15:10:00,76.01,76.03,75.96,76.0,27079.70048210073,58.5205,58.5359,58.482,58.5128,27079.7005
2009-12-10 15:15:00,75.99,76.0,75.93,75.96,11693.507026361678,58.5051,58.5128,58.4589,58.482,11693.507
2009-12-10 15:20:00,75.95,75.96,75.85,75.85,12719.25325674428,58.4743,58.482,58.3973,58.3973,12719.2533
2009-12-10 15:25:00,75.86,75.86,75.74,75.8,12206.38014155298,58.405,58.405,58.3126,58.3588,12206.3801
2009-12-10 15:30:00,75.79,75.82,75.76,75.76,19078.87988511642,58.3511,58.3742,58.328,58.328,19078.8799
2009-12-10 15:35:00,75.76,75.9,75.76,75.89,24720.48415222074,58.328,58.4358,58.328,58.4281,24720.4842
2009-12-10 15:40:00,75.89,75.89,75.76,75.78,22976.71556057032,58.4281,58.4281,58.328,58.3434,22976.7156
2009-12-10 15:45:00,75.77,75.78,75.7,75.75,25233.35726741204,58.3357,58.3434,58.2818,58.3203,25233.3573
2009-12-10 15:50:00,75.75,75.78,75.7,75.74,22874.14093753205,58.3203,58.3434,58.2818,58.3126,22874.1409
2009-12-10 15:55:00,75.75,75.8,75.7,75.71,59493.28136219099,58.3203,58.3588,58.2818,58.2895,59493.2814
2009-12-11 09:30:00,75.78,76.29,75.71,75.99,42465.89393783978,58.3434,58.7361,58.2895,58.5051,42465.8939
2009-12-11 09:35:00,76.05,76.13,75.92,75.92,11898.656272438198,58.5513,58.6129,58.4512,58.4512,11898.6563
2009-12-11 09:40:00,75.86,75.93,75.79,75.83,6257.0520053338805,58.405,58.4589,58.3511,58.3819,6257.052
2009-12-11 09:45:00,75.85,75.85,75.73,75.76,7590.522104831264,58.3973,58.3973,58.3049,58.328,7590.5221
2009-12-11 09:50:00,75.78,75.87,75.66,75.87,7487.947481793004,58.3434,58.4127,58.251,58.4127,7487.9475
2009-12-11 09:55:00,75.87,76.0,75.78,75.96,14155.297979279923,58.4127,58.5128,58.3434,58.482,14155.298
2009-12-11 10:00:00,75.9,75.99,75.9,75.94,7590.522104831264,58.4358,58.5051,58.4358,58.4666,7590.5221
2009-12-11 10:05:00,75.9,75.93,75.72,75.78,11180.633911170376,58.4358,58.4589,58.2972,58.3434,11180.6339
2009-12-11 10:10:00,75.79,75.86,75.72,75.86,10462.611549902556,58.3511,58.405,58.2972,58.405,10462.6115
2009-12-11 10:15:00,75.9,75.9,75.74,75.82,11796.081649399935,58.4358,58.4358,58.3126,58.3742,11796.0816
2009-12-11 10:20:00,75.82,75.82,75.62,75.66,20207.200738537285,58.3742,58.3742,58.2202,58.251,20207.2007
2009-12-11 10:25:00,75.66,75.83,75.66,75.83,17437.685916504255,58.251,58.3819,58.251,58.3819,17437.6859
2009-12-11 10:30:00,75.83,75.93,75.78,75.86,20104.626115499024,58.3819,58.4589,58.3434,58.405,20104.6261
2009-12-11 10:35:00,75.88,75.92,75.8,75.83,10052.313057749512,58.4204,58.4512,58.3588,58.3819,10052.3131
2009-12-11 10:40:00,75.82,75.82,75.76,75.8,5846.753513180839,58.3742,58.3742,58.328,58.3588,5846.7535
2009-12-11 10:45:00,75.77,75.88,75.77,75.79,16719.663555236435,58.3357,58.4204,58.3357,58.3511,16719.6636
2009-12-11 10:50:00,75.81,75.82,75.72,75.79,14463.021848394706,58.3665,58.3742,58.2972,58.3511,14463.0218
2009-12-11 10:55:00,75.8,75.9,75.76,75.89,13744.999487126885,58.3588,58.4358,58.328,58.4281,13744.9995
2009-12-11 11:00:00,75.88,75.88,75.77,75.79,7385.372858754744,58.4204,58.4204,58.3357,58.3511,7385.3729
2009-12-11 11:05:00,75.8,75.83,75.79,75.79,8103.395220022566,58.3588,58.3819,58.3511,58.3511,8103.3952
2009-12-11 11:10:00,75.73,75.82,75.72,75.81,10154.887680787771,58.3049,58.3742,58.2972,58.3665,10154.8877
2009-12-11 11:15:00,75.8,75.87,75.8,75.8,10667.760795979077,58.3588,58.4127,58.3588,58.3588,10667.7608
2009-12-11 11:20:00,75.8,75.81,75.66,75.66,15386.193455739049,58.3588,58.3665,58.251,58.251,15386.1935
2009-12-11 11:25:00,75.66,75.69,75.61,75.67,8103.395220022566,58.251,58.2741,58.2125,58.2587,8103.3952
2009-12-11 11:30:00,75.65,75.7,75.57,75.65,7487.947481793004,58.2433,58.2818,58.1818,58.2433,7487.9475
2009-12-11 11:35:00,75.65,75.69,75.62,75.66,7180.223612678223,58.2433,58.2741,58.2202,58.251,7180.2236
2009-12-11 11:40:00,75.66,75.75,75.66,75.74,12206.38014155298,58.251,58.3203,58.251,58.3126,12206.3801
2009-12-11 11:45:00,75.75,75.85,75.71,75.83,13539.850241050364,58.3203,58.3973,58.2895,58.3819,13539.8502
2009-12-11 11:50:00,75.85,75.85,75.8,75.84,9231.71607344343,58.3973,58.3973,58.3588,58.3896,9231.7161
2009-12-11 11:55:00,75.85,75.85,75.75,75.78,4718.432659759975,58.3973,58.3973,58.3203,58.3434,4718.4327
2009-12-11 12:00:00,75.8,75.82,75.78,75.81,3282.3879372243305,58.3588,58.3742,58.3434,58.3665,3282.3879
2009-12-11 12:05:00,75.8,75.87,75.79,75.83,11796.081649399935,58.3588,58.4127,58.3511,58.3819,11796.0816
2009-12-11 12:10:00,75.85,75.88,75.84,75.85,5231.305774951277,58.3973,58.4204,58.3896,58.3973,5231.3058
2009-12-11 12:15:00,75.86,75.86,75.78,75.79,5128.731151913016,58.405,58.405,58.3434,58.3511,5128.7312
2009-12-11 12:20:00,75.79,75.79,75.7,75.7,7077.648989639963,58.3511,58.3511,58.2818,58.2818,7077.649
2009-12-11 12:25:00,75.7,75.77,75.7,75.75,3282.3879372243305,58.2818,58.3357,58.2818,58.3203,3282.3879
2009-12-11 12:30:00,75.75,75.79,75.72,75.77,6872.499743563442,58.3203,58.3511,58.2972,58.3357,6872.4997
2009-12-11 12:35:00,75.77,75.82,75.75,75.82,9129.14145040517,58.3357,58.3742,58.3203,58.3742,9129.1415
2009-12-11 12:40:00,75.82,75.85,75.76,75.77,10462.611549902556,58.3742,58.3973,58.328,58.3357,10462.6115
2009-12-11 12:45:00,75.76,75.77,75.7,75.73,4308.134167606934,58.328,58.3357,58.2818,58.3049,4308.1342
2009-12-11 12:50:00,75.74,75.83,75.73,75.82,9642.014565596472,58.3126,58.3819,58.3049,58.3742,9642.0146
2009-12-11 12:55:00,75.81,75.82,75.77,75.79,15488.76807877731,58.3665,58.3742,58.3357,58.3511,15488.7681
2009-12-11 13:00:00,75.79,75.83,75.7,75.7,12411.5293876295,58.3511,58.3819,58.2818,58.2818,12411.5294
2009-12-11 13:05:00,75.73,75.79,75.7,75.75,7590.522104831264,58.3049,58.3511,58.2818,58.3203,7590.5221
2009-12-11 13:10:00,75.75,75.76,75.71,75.74,7282.798235716484,58.3203,58.328,58.2895,58.3126,7282.7982
2009-12-11 13:15:00,75.74,75.75,75.7,75.73,9744.58918863473,58.3126,58.3203,58.2818,58.3049,9744.5892
2009-12-11 13:20:00,75.72,75.73,75.7,75.71,9539.43994255821,58.2972,58.3049,58.2818,58.2895,9539.4399
2009-12-11 13:25:00,75.71,75.71,75.7,75.71,8411.119089137346,58.2895,58.2895,58.2818,58.2895,8411.1191
2009-12-11 13:30:00,75.71,75.77,75.71,75.75,8411.119089137346,58.2895,58.3357,58.2895,58.3203,8411.1191
2009-12-11 13:35:00,75.75,75.77,75.7,75.77,10052.313057749512,58.3203,58.3357,58.2818,58.3357,10052.3131
2009-12-11 13:40:00,75.74,75.77,75.71,75.73,7795.671350907785,58.3126,58.3357,58.2895,58.3049,7795.6714
2009-12-11 13:45:00,75.73,75.76,75.71,75.75,8103.395220022566,58.3049,58.328,58.2895,58.3203,8103.3952
2009-12-11 13:50:00,75.77,75.77,75.72,75.72,4615.858036721715,58.3357,58.3357,58.2972,58.2972,4615.858
2009-12-11 13:55:00,75.72,75.75,75.7,75.74,6769.925120525182,58.2972,58.3203,58.2818,58.3126,6769.9251
2009-12-11 14:00:00,75.73,75.81,75.73,75.79,10975.484665093856,58.3049,58.3665,58.3049,58.3511,10975.4847
2009-12-11 14:05:00,75.8,75.89,75.79,75.84,18155.70827777208,58.3588,58.4281,58.3511,58.3896,18155.7083
2009-12-11 14:10:00,75.83,75.87,75.82,75.87,12001.23089547646,58.3819,58.4127,58.3742,58.4127,12001.2309
2009-12-11 14:15:00,75.87,75.88,75.84,75.85,6359.626628372141,58.4127,58.4204,58.3896,58.3973,6359.6266
2009-12-11 14:20:00,75.85,75.88,75.78,75.78,9231.71607344343,58.3973,58.4204,58.3434,58.3434,9231.7161
2009-12-11 14:25:00,75.79,75.8,75.74,75.76,7795.671350907785,58.3511,58.3588,58.3126,58.328,7795.6714
2009-12-11 14:30:00,75.75,75.76,75.72,75.72,9334.29069648169,58.3203,58.328,58.2972,58.2972,9334.2907
2009-12-11 14:35:00,75.72,75.73,75.7,75.7,5846.753513180839,58.2972,58.3049,58.2818,58.2818,5846.7535
2009-12-11 14:40:00,75.7,75.75,75.66,75.72,13642.424864088624,58.2818,58.3203,58.251,58.2972,13642.4249
2009-12-11 14:45:00,75.71,75.76,75.65,75.73,11590.932403323415,58.2895,58.328,58.2433,58.3049,11590.9324
2009-12-11 14:50:00,75.72,75.77,75.71,75.73,7385.372858754744,58.2972,58.3357,58.2895,58.3049,7385.3729
2009-12-11 14:55:00,75.73,75.74,75.67,75.67,4205.559544568673,58.3049,58.3126,58.2587,58.2587,4205.5595
2009-12-11 15:00:00,75.63,75.67,75.63,75.65,11796.081649399935,58.2279,58.2587,58.2279,58.2433,11796.0816
2009-12-11 15:05:00,75.65,75.67,75.64,75.65,14257.872602318186,58.2433,58.2587,58.2356,58.2433,14257.8726
2009-12-11 15:10:00,75.64,75.67,75.61,75.64,13026.977125859064,58.2356,58.2587,58.2125,58.2356,13026.9771
2009-12-11 15:15:00,75.63,75.63,75.54,75.62,18053.13365473381,58.2279,58.2279,58.1587,58.2202,18053.1337
2009-12-11 15:20:00,75.62,75.66,75.61,75.66,15591.34270181557,58.2202,58.251,58.2125,58.251,15591.3427
2009-12-11 15:25:00,75.67,75.68,75.6,75.66,25233.35726741204,58.2587,58.2664,58.2048,58.251,25233.3573
2009-12-11 15:30:00,75.67,75.71,75.63,75.63,23079.290183608573,58.2587,58.2895,58.2279,58.2279,23079.2902
2009-12-11 15:35:00,75.63,75.68,75.61,75.66,19591.753000307723,58.2279,58.2664,58.2125,58.251,19591.753
2009-12-11 15:40:00,75.64,75.65,75.46,75.46,22361.26782234076,58.2356,58.2433,58.0971,58.0971,22361.2678
2009-12-11 15:45:00,75.47,75.47,75.39,75.43,18155.70827777208,58.1048,58.1048,58.0432,58.074,18155.7083
2009-12-11 15:50:00,75.41,75.51,75.41,75.48,32105.857010975484,58.0586,58.1356,58.0586,58.1125,32105.857
2009-12-11 15:55:00,75.49,75.58,75.48,75.54,43594.21479126064,58.1202,58.1895,58.1125,58.1587,43594.2148
2009-12-14 09:30:00,75.6,76.13,75.52,75.75,34054.77484870243,58.2048,58.6129,58.1433,58.3203,34054.7748
2009-12-14 09:35:00,75.75,75.94,75.72,75.83,15693.91732485383,58.3203,58.4666,58.2972,58.3819,15693.9173
2009-12-14 09:40:00,75.91,75.99,75.76,75.76,21540.670838034668,58.4435,58.5051,58.328,58.328,21540.6708
2009-12-14 09:45:00,75.76,75.81,75.62,75.69,20207.200738537285,58.328,58.3665,58.2202,58.2741,20207.2007
2009-12-14 09:50:00,75.69,75.82,75.66,75.82,12411.5293876295,58.2741,58.3742,58.251,58.3742,12411.5294
2009-12-14 09:55:00,75.83,75.9,75.81,75.83,10154.887680787771,58.3819,58.4358,58.3665,58.3819,10154.8877
2009-12-14 10:00:00,75.82,75.98,75.8,75.93,12719.25325674428,58.3742,58.4974,58.3588,58.4589,12719.2533
2009-12-14 10:05:00,75.93,75.94,75.87,75.9,10770.335419017334,58.4589,58.4666,58.4127,58.4358,10770.3354
2009-12-14 10:10:00,75.89,75.97,75.85,75.97,14873.320340547749,58.4281,58.4897,58.3973,58.4897,14873.3203
2009-12-14 10:15:00,75.97,75.97,75.86,75.86,9949.738434711251,58.4897,58.4897,58.405,58.405,9949.7384
2009-12-14 10:20:00,75.86,75.98,75.84,75.93,10360.036926864292,58.405,58.4974,58.3896,58.4589,10360.0369
2009-12-14 10:25:00,75.93,75.99,75.89,75.89,9436.86531951995,58.4589,58.5051,58.4281,58.4281,9436.8653
2009-12-14 10:30:00,75.87,75.98,75.87,75.97,7898.245973946045,58.4127,58.4974,58.4127,58.4897,7898.246
2009-12-14 10:35:00,75.99,76.04,75.99,75.99,7282.798235716484,58.5051,58.5436,58.5051,58.5051,7282.7982
2009-12-14 10:40:00,75.98,75.99,75.95,75.98,5333.880397989537,58.4974,58.5051,58.4743,58.4974,5333.8804
2009-12-14 10:45:00,75.99,76.01,75.93,75.95,5949.328136219099,58.5051,58.5205,58.4589,58.4743,5949.3281
2009-12-14 10:50:00,75.96,76.03,75.96,76.02,6257.0520053338805,58.482,58.5359,58.482,58.5282,6257.052
2009-12-14 10:55:00,76.03,76.04,75.93,75.94,10360.036926864292,58.5359,58.5436,58.4589,58.4666,10360.0369
2009-12-14 11:00:00,75.95,76.0,75.95,75.97,5539.029644066058,58.4743,58.5128,58.4743,58.4897,5539.0296
2009-12-14 11:05:00,75.97,75.99,75.94,75.99,9436.86531951995,58.4897,58.5051,58.4666,58.5051,9436.8653
2009-12-14 11:10:00,75.99,76.04,75.98,76.02,10872.910042055595,58.5051,58.5436,58.4974,58.5282,10872.91
2009-12-14 11:15:00,76.02,76.03,75.99,75.99,9436.86531951995,58.5282,58.5359,58.5051,58.5051,9436.8653
2009-12-14 11:20:00,75.99,76.04,75.99,76.03,14155.297979279923,58.5051,58.5436,58.5051,58.5359,14155.298
2009-12-14 11:25:00,76.03,76.05,75.96,76.02,23284.43942968509,58.5359,58.5513,58.482,58.5282,23284.4394
2009-12-14 11:30:00,76.01,76.05,75.94,75.94,14257.872602318186,58.5205,58.5513,58.4666,58.4666,14257.8726
2009-12-14 11:35:00,75.94,76.0,75.94,75.97,12616.67863370602,58.4666,58.5128,58.4666,58.4897,12616.6786
2009-12-14 11:40:00,75.98,76.03,75.93,75.94,15899.06657093035,58.4974,58.5359,58.4589,58.4666,15899.0666
2009-12-14 11:45:00,75.95,76.0,75.95,75.95,8923.992204328648,58.4743,58.5128,58.4743,58.4743,8923.9922
2009-12-14 11:50:00,75.95,75.97,75.93,75.95,7180.223612678223,58.4743,58.4897,58.4589,58.4743,7180.2236
2009-12-14 11:55:00,75.98,76.0,75.95,75.96,12308.95476459124,58.4974,58.5128,58.4743,58.482,12308.9548
2009-12-14 12:00:00,75.97,76.0,75.96,75.96,11898.656272438198,58.4897,58.5128,58.482,58.482,11898.6563
2009-12-14 12:05:00,75.98,76.07,75.97,76.07,12411.5293876295,58.4974,58.5667,58.4897,58.5667,12411.5294
2009-12-14 12:10:00,76.05,76.11,76.01,76.04,18053.13365473381,58.5513,58.5975,58.5205,58.5436,18053.1337
2009-12-14 12:15:00,76.04,76.08,76.03,76.08,9129.14145040517,58.5436,58.5744,58.5359,58.5744,9129.1415
2009-12-14 12:20:00,76.07,76.11,76.07,76.1,7180.223612678223,58.5667,58.5975,58.5667,58.5898,7180.2236
2009-12-14 12:25:00,76.11,76.24,76.1,76.23,15796.491947892093,58.5975,58.6976,58.5898,58.6899,15796.4919
2009-12-14 12:30:00,76.24,76.24,76.14,76.15,7795.671350907785,58.6976,58.6976,58.6206,58.6283,7795.6714
2009-12-14 12:35:00,76.15,76.17,76.13,76.13,9129.14145040517,58.6283,58.6437,58.6129,58.6129,9129.1415
2009-12-14 12:40:00,76.13,76.15,76.02,76.02,19489.17837726946,58.6129,58.6283,58.5282,58.5282,19489.1784
2009-12-14 12:45:00,76.01,76.02,75.95,75.98,14873.320340547749,58.5205,58.5282,58.4743,58.4974,14873.3203
2009-12-14 12:50:00,75.99,76.05,75.9,75.9,20309.775361575543,58.5051,58.5513,58.4358,58.4358,20309.7754
2009-12-14 12:55:00,75.91,75.94,75.87,75.93,12411.5293876295,58.4435,58.4666,58.4127,58.4589,12411.5294
2009-12-14 13:00:00,75.93,75.96,75.92,75.93,11283.208534208636,58.4589,58.482,58.4512,58.4589,11283.2085
2009-12-14 13:05:00,75.93,75.93,75.89,75.89,9129.14145040517,58.4589,58.4589,58.4281,58.4281,9129.1415
2009-12-14 13:10:00,75.88,75.92,75.88,75.91,5846.753513180839,58.4204,58.4512,58.4204,58.4435,5846.7535
2009-12-14 13:15:00,75.92,75.93,75.86,75.86,8923.992204328648,58.4512,58.4589,58.405,58.405,8923.9922
2009-12-14 13:20:00,75.84,75.9,75.83,75.84,9642.014565596472,58.3896,58.4358,58.3819,58.3896,9642.0146
2009-12-14 13:25:00,75.85,75.87,75.84,75.85,11796.081649399935,58.3973,58.4127,58.3896,58.3973,11796.0816
2009-12-14 13:30:00,75.84,75.85,75.77,75.77,20617.49923069033,58.3896,58.3973,58.3357,58.3357,20617.4992
2009-12-14 13:35:00,75.77,75.8,75.73,75.73,10770.335419017334,58.3357,58.3588,58.3049,58.3049,10770.3354
2009-12-14 13:40:00,75.73,75.8,75.73,75.74,10360.036926864292,58.3049,58.3588,58.3049,58.3126,10360.0369
2009-12-14 13:45:00,75.74,75.78,75.72,75.76,20104.626115499024,58.3126,58.3434,58.2972,58.328,20104.6261
2009-12-14 13:50:00,75.74,75.79,75.73,75.73,17847.984408657296,58.3126,58.3511,58.3049,58.3049,17847.9844
2009-12-14 13:55:00,75.73,75.74,75.7,75.7,13642.424864088624,58.3049,58.3126,58.2818,58.2818,13642.4249
2009-12-14 14:00:00,75.71,75.73,75.7,75.71,16206.790440045132,58.2895,58.3049,58.2818,58.2895,16206.7904
2009-12-14 14:05:00,75.71,75.72,75.67,75.7,18771.15601600164,58.2895,58.2972,58.2587,58.2818,18771.156
2009-12-14 14:10:00,75.7,75.72,75.68,75.71,10360.036926864292,58.2818,58.2972,58.2664,58.2895,10360.0369
2009-12-14 14:15:00,75.71,75.73,75.7,75.7,8103.395220022566,58.2895,58.3049,58.2818,58.2818,8103.3952
2009-12-14 14:20:00,75.71,75.73,75.69,75.7,12308.95476459124,58.2895,58.3049,58.2741,58.2818,12308.9548
2009-12-14 14:25:00,75.7,75.7,75.66,75.68,10360.036926864292,58.2818,58.2818,58.251,58.2664,10360.0369
2009-12-14 14:30:00,75.69,75.73,75.67,75.7,12411.5293876295,58.2741,58.3049,58.2587,58.2818,12411.5294
2009-12-14 14:35:00,75.71,75.76,75.7,75.73,16411.939686121652,58.2895,58.328,58.2818,58.3049,16411.9397
2009-12-14 14:40:00,75.73,75.76,75.7,75.73,13437.275618012103,58.3049,58.328,58.2818,58.3049,13437.2756
2009-12-14 14:45:00,75.7,75.72,75.68,75.71,9847.163811672992,58.2818,58.2972,58.2664,58.2895,9847.1638
2009-12-14 14:50:00,75.69,75.71,75.67,75.68,10257.462303826032,58.2741,58.2895,58.2587,58.2664,10257.4623
2009-12-14 14:55:00,75.69,75.71,75.61,75.71,17437.685916504255,58.2741,58.2895,58.2125,58.2895,17437.6859
2009-12-14 15:00:00,75.71,75.76,75.67,75.75,16924.812801312954,58.2895,58.328,58.2587,58.3203,16924.8128
2009-12-14 15:05:00,75.76,75.82,75.75,75.79,17437.685916504255,58.328,58.3742,58.3203,58.3511,17437.6859
2009-12-14 15:10:00,75.78,75.82,75.78,75.78,14668.171094471229,58.3434,58.3742,58.3434,58.3434,14668.1711
2009-12-14 15:15:00,75.78,75.84,75.78,75.81,18566.00676992512,58.3434,58.3896,58.3434,58.3665,18566.0068
2009-12-14 15:20:00,75.83,75.84,75.78,75.78,10975.484665093856,58.3819,58.3896,58.3434,58.3434,10975.4847
2009-12-14 15:25:00,75.78,75.82,75.72,75.74,10667.760795979077,58.3434,58.3742,58.2972,58.3126,10667.7608
2009-12-14 15:30:00,75.74,75.81,75.74,75.8,18360.8575238486,58.3126,58.3665,58.3126,58.3588,18360.8575
2009-12-14 15:35:00,75.81,75.85,75.78,75.79,16411.939686121652,58.3665,58.3973,58.3434,58.3511,16411.9397
2009-12-14 15:40:00,75.78,75.79,75.64,75.64,24823.058775259,58.3434,58.3511,58.2356,58.2356,24823.0588
2009-12-14 15:45:00,75.65,75.69,75.6,75.63,41234.99846138065,58.2433,58.2741,58.2048,58.2279,41234.9985
2009-12-14 15:50:00,75.62,75.64,75.6,75.61,40004.10298492153,58.2202,58.2356,58.2048,58.2125,40004.103
2009-12-14 15:55:00,75.62,75.65,75.6,75.63,51184.73689609191,58.2202,58.2433,58.2048,58.2279,51184.7369
2009-12-15 09:30:00,75.61,75.7,75.51,75.56,23181.86480664684,58.2125,58.2818,58.1356,58.1741,23181.8648
2009-12-15 09:35:00,75.59,75.65,75.18,75.19,13847.574110165144,58.1972,58.2433,57.8815,57.8892,13847.5741
2009-12-15 09:40:00,75.2,75.3,75.13,75.16,17129.962047389476,57.8969,57.9739,57.843,57.8661,17129.962
2009-12-15 09:45:00,75.21,75.32,75.2,75.3,12821.82787978254,57.9046,57.9893,57.8969,57.9739,12821.8279
2009-12-15 09:50:00,75.29,75.66,75.29,75.66,13437.275618012103,57.9662,58.251,57.9662,58.251,13437.2756
2009-12-15 09:55:00,75.66,75.93,75.65,75.85,16104.215817006872,58.251,58.4589,58.2433,58.3973,16104.2158
2009-12-15 10:00:00,75.84,75.95,75.76,75.94,15488.76807877731,58.3896,58.4743,58.328,58.4666,15488.7681
2009-12-15 10:05:00,75.95,76.04,75.91,76.04,12308.95476459124,58.4743,58.5436,58.4435,58.5436,12308.9548
2009-12-15 10:10:00,76.04,76.09,75.99,76.05,14257.872602318186,58.5436,58.5821,58.5051,58.5513,14257.8726
2009-12-15 10:15:00,76.08,76.12,75.99,76.07,11180.633911170376,58.5744,58.6052,58.5051,58.5667,11180.6339
2009-12-15 10:20:00,76.06,76.1,75.95,75.97,7077.648989639963,58.559,58.5898,58.4743,58.4897,7077.649
2009-12-15 10:25:00,75.96,76.04,75.92,76.03,7077.648989639963,58.482,58.5436,58.4512,58.5359,7077.649
2009-12-15 10:30:00,76.04,76.12,76.04,76.09,4513.283413683455,58.5436,58.6052,58.5436,58.5821,4513.2834
2009-12-15 10:35:00,76.06,76.07,75.98,76.06,5846.753513180839,58.559,58.5667,58.4974,58.559,5846.7535
2009-12-15 10:40:00,76.07,76.1,76.04,76.1,3692.686429377372,58.5667,58.5898,58.5436,58.5898,3692.6864
2009-12-15 10:45:00,76.1,76.1,76.05,76.08,7077.648989639963,58.5898,58.5898,58.5513,58.5744,7077.649
2009-12-15 10:50:00,76.09,76.14,76.06,76.1,6154.47738229562,58.5821,58.6206,58.559,58.5898,6154.4774
2009-12-15 10:55:00,76.12,76.12,76.04,76.06,6051.902759257359,58.6052,58.6052,58.5436,58.559,6051.9028
2009-12-15 11:00:00,76.08,76.12,75.99,76.01,31900.70776489896,58.5744,58.6052,58.5051,58.5205,31900.7078
2009-12-15 11:05:00,76.02,76.04,76.0,76.02,5539.029644066058,58.5282,58.5436,58.5128,58.5282,5539.0296
2009-12-15 11:10:00,76.01,76.02,75.89,75.89,5846.753513180839,58.5205,58.5282,58.4281,58.4281,5846.7535
2009-12-15 11:15:00,75.89,75.89,75.74,75.75,10872.910042055595,58.4281,58.4281,58.3126,58.3203,10872.91
2009-12-15 11:20:00,75.75,75.76,75.71,75.75,6462.201251410401,58.3203,58.328,58.2895,58.3203,6462.2013
2009-12-15 11:25:00,75.75,75.76,75.67,75.68,10360.036926864292,58.3203,58.328,58.2587,58.2664,10360.0369
2009-12-15 11:30:00,75.7,75.76,75.69,75.75,4821.007282798236,58.2818,58.328,58.2741,58.3203,4821.0073
2009-12-15 11:35:00,75.75,75.77,75.69,75.69,6872.499743563442,58.3203,58.3357,58.2741,58.2741,6872.4997
2009-12-15 11:40:00,75.7,75.73,75.66,75.72,6872.499743563442,58.2818,58.3049,58.251,58.2972,6872.4997
2009-12-15 11:45:00,75.67,75.71,75.66,75.7,2974.6640681095496,58.2587,58.2895,58.251,58.2818,2974.6641
2009-12-15 11:50:00,75.72,75.76,75.71,75.76,3692.686429377372,58.2972,58.328,58.2895,58.328,3692.6864
2009-12-15 11:55:00,75.75,75.86,75.74,75.86,6359.626628372141,58.3203,58.405,58.3126,58.405,6359.6266
2009-12-15 12:00:00,75.85,75.89,75.85,75.89,4102.984921530413,58.3973,58.4281,58.3973,58.4281,4102.9849
2009-12-15 12:05:00,75.89,75.93,75.88,75.89,6051.902759257359,58.4281,58.4589,58.4204,58.4281,6051.9028
2009-12-15 12:10:00,75.9,75.92,75.88,75.92,2974.6640681095496,58.4358,58.4512,58.4204,58.4512,2974.6641
2009-12-15 12:15:00,75.92,75.92,75.84,75.85,3897.8356754538927,58.4512,58.4512,58.3896,58.3973,3897.8357
2009-12-15 12:20:00,75.83,75.86,75.83,75.84,2359.216329879988,58.3819,58.405,58.3819,58.3896,2359.2163
2009-12-15 12:25:00,75.86,75.87,75.84,75.87,7590.522104831264,58.405,58.4127,58.3896,58.4127,7590.5221
2009-12-15 12:30:00,75.87,75.91,75.84,75.9,8205.969843060826,58.4127,58.4435,58.3896,58.4358,8205.9698
2009-12-15 12:35:00,75.9,75.96,75.89,75.95,8103.395220022566,58.4358,58.482,58.4281,58.4743,8103.3952
2009-12-15 12:40:00,75.95,75.95,75.87,75.88,5539.029644066058,58.4743,58.4743,58.4127,58.4204,5539.0296
2009-12-15 12:45:00,75.87,75.91,75.85,75.9,5641.604267104318,58.4127,58.4435,58.3973,58.4358,5641.6043
2009-12-15 12:50:00,75.91,75.93,75.89,75.92,5333.880397989537,58.4435,58.4589,58.4281,58.4512,5333.8804
2009-12-15 12:55:00,75.93,75.95,75.92,75.93,5436.455021027798,58.4589,58.4743,58.4512,58.4589,5436.455
2009-12-15 13:00:00,75.93,75.93,75.84,75.91,15283.61883270079,58.4589,58.4589,58.3896,58.4435,15283.6188
2009-12-15 13:05:00,75.91,75.94,75.9,75.94,8923.992204328648,58.4435,58.4666,58.4358,58.4666,8923.9922
2009-12-15 13:10:00,75.95,76.04,75.95,76.03,12616.67863370602,58.4743,58.5436,58.4743,58.5359,12616.6786
2009-12-15 13:15:00,76.01,76.01,75.99,76.0,2974.6640681095496,58.5205,58.5205,58.5051,58.5128,2974.6641
2009-12-15 13:20:00,75.99,75.99,75.92,75.93,6872.499743563442,58.5051,58.5051,58.4512,58.4589,6872.4997
2009-12-15 13:25:00,75.95,75.96,75.93,75.96,5128.731151913016,58.4743,58.482,58.4589,58.482,5128.7312
2009-12-15 13:30:00,75.96,76.01,75.96,76.0,8103.395220022566,58.482,58.5205,58.482,58.5128,8103.3952
2009-12-15 13:35:00,75.98,76.02,75.96,75.98,8411.119089137346,58.4974,58.5282,58.482,58.4974,8411.1191
2009-12-15 13:40:00,75.98,76.02,75.94,76.0,12308.95476459124,58.4974,58.5282,58.4666,58.5128,12308.9548
2009-12-15 13:45:00,76.0,76.03,75.98,76.01,5744.178890142579,58.5128,58.5359,58.4974,58.5205,5744.1789
2009-12-15 13:50:00,76.01,76.03,75.98,76.02,8616.268335213868,58.5205,58.5359,58.4974,58.5282,8616.2683
2009-12-15 13:55:00,76.03,76.05,76.02,76.03,9334.29069648169,58.5359,58.5513,58.5282,58.5359,9334.2907
2009-12-15 14:00:00,76.02,76.03,75.96,75.96,15386.193455739049,58.5282,58.5359,58.482,58.482,15386.1935
2009-12-15 14:05:00,75.96,75.97,75.82,75.82,13437.275618012103,58.482,58.4897,58.3742,58.3742,13437.2756
2009-12-15 14:10:00,75.82,75.84,75.79,75.83,15591.34270181557,58.3742,58.3896,58.3511,58.3819,15591.3427
2009-12-15 14:15:00,75.83,75.83,75.76,75.76,9847.163811672992,58.3819,58.3819,58.328,58.328,9847.1638
2009-12-15 14:20:00,75.77,75.78,75.73,75.74,12206.38014155298,58.3357,58.3434,58.3049,58.3126,12206.3801
2009-12-15 14:25:00,75.73,75.75,75.7,75.72,15181.044209662528,58.3049,58.3203,58.2818,58.2972,15181.0442
2009-12-15 14:30:00,75.71,75.71,75.67,75.7,11385.783157246897,58.2895,58.2895,58.2587,58.2818,11385.7832
2009-12-15 14:35:00,75.7,75.71,75.65,75.66,17232.536670427737,58.2818,58.2895,58.2433,58.251,17232.5367
2009-12-15 14:40:00,75.65,75.66,75.63,75.64,15591.34270181557,58.2433,58.251,58.2279,58.2356,15591.3427
2009-12-15 14:45:00,75.65,75.7,75.65,75.69,3179.8133141860703,58.2433,58.2818,58.2433,58.2741,3179.8133
2009-12-15 14:50:00,75.7,75.7,75.66,75.66,8923.992204328648,58.2818,58.2818,58.251,58.251,8923.9922
2009-12-15 14:55:00,75.66,75.76,75.66,75.76,15386.193455739049,58.251,58.328,58.251,58.328,15386.1935
2009-12-15 15:00:00,75.76,75.79,75.73,75.75,18668.58139296338,58.328,58.3511,58.3049,58.3203,18668.5814
2009-12-15 15:05:00,75.75,75.78,75.74,75.77,6872.499743563442,58.3203,58.3434,58.3126,58.3357,6872.4997
2009-12-15 15:10:00,75.78,75.83,75.77,75.81,7590.522104831264,58.3434,58.3819,58.3357,58.3665,7590.5221
2009-12-15 15:15:00,75.82,75.84,75.82,75.84,13539.850241050364,58.3742,58.3896,58.3742,58.3896,13539.8502
2009-12-15 15:20:00,75.83,75.86,75.66,75.7,24720.48415222074,58.3819,58.405,58.251,58.2818,24720.4842
2009-12-15 15:25:00,75.7,75.76,75.7,75.74,10667.760795979077,58.2818,58.328,58.2818,58.3126,10667.7608
2009-12-15 15:30:00,75.73,75.73,75.61,75.65,24617.90952918248,58.3049,58.3049,58.2125,58.2433,24617.9095
2009-12-15 15:35:00,75.64,75.7,75.6,75.65,18053.13365473381,58.2356,58.2818,58.2048,58.2433,18053.1337
2009-12-15 15:40:00,75.66,75.7,75.59,75.62,22156.11857626423,58.251,58.2818,58.1972,58.2202,22156.1186
2009-12-15 15:45:00,75.63,75.65,75.57,75.64,26874.551236024206,58.2279,58.2433,58.1818,58.2356,26874.5512
2009-12-15 15:50:00,75.65,75.76,75.65,75.76,19796.902246384245,58.2433,58.328,58.2433,58.328,19796.9022
2009-12-15 15:55:00,75.75,75.8,75.66,75.7,51902.75925735973,58.3203,58.3588,58.251,58.2818,51902.7593
2009-12-16 09:30:00,75.83,75.83,75.38,75.61,30156.93917324854,58.3819,58.3819,58.0355,58.2125,30156.9392
2009-12-16 09:35:00,75.55,75.83,75.51,75.56,23592.163298799875,58.1664,58.3819,58.1356,58.1741,23592.1633
2009-12-16 09:40:00,75.55,75.62,75.49,75.55,21335.52159195815,58.1664,58.2202,58.1202,58.1664,21335.5216
2009-12-16 09:45:00,75.56,75.85,75.55,75.79,30054.36455021028,58.1741,58.3973,58.1664,58.3511,30054.3646
2009-12-16 09:50:00,75.82,75.86,75.76,75.76,11180.633911170376,58.3742,58.405,58.328,58.328,11180.6339
2009-12-16 09:55:00,75.77,75.77,75.59,75.62,9642.014565596472,58.3357,58.3357,58.1972,58.2202,9642.0146
2009-12-16 10:00:00,75.59,75.71,75.59,75.68,10667.760795979077,58.1972,58.2895,58.1972,58.2664,10667.7608
2009-12-16 10:05:00,75.64,75.65,75.54,75.55,29336.342188942454,58.2356,58.2433,58.1587,58.1664,29336.3422
2009-12-16 10:10:00,75.56,75.56,75.48,75.52,25028.20802133552,58.1741,58.1741,58.1125,58.1433,25028.208
2009-12-16 10:15:00,75.52,75.6,75.46,75.55,27079.70048210073,58.1433,58.2048,58.0971,58.1664,27079.7005
2009-12-16 10:20:00,75.55,75.57,75.48,75.49,32311.006257052,58.1664,58.1818,58.1125,58.1202,32311.0063
2009-12-16 10:25:00,75.5,75.53,75.46,75.52,22258.69319930249,58.1279,58.151,58.0971,58.1433,22258.6932
2009-12-16 10:30:00,75.51,75.65,75.45,75.62,61955.07231510924,58.1356,58.2433,58.0894,58.2202,61955.0723
2009-12-16 10:35:00,75.62,75.75,75.62,75.74,15181.044209662528,58.2202,58.3203,58.2202,58.3126,15181.0442
2009-12-16 10:40:00,75.72,75.73,75.64,75.72,12821.82787978254,58.2972,58.3049,58.2356,58.2972,12821.8279
2009-12-16 10:45:00,75.72,75.77,75.71,75.76,10257.462303826032,58.2972,58.3357,58.2895,58.328,10257.4623
2009-12-16 10:50:00,75.78,75.84,75.77,75.79,12206.38014155298,58.3434,58.3896,58.3357,58.3511,12206.3801
2009-12-16 10:55:00,75.78,75.84,75.75,75.81,15283.61883270079,58.3434,58.3896,58.3203,58.3665,15283.6188
2009-12-16 11:00:00,75.79,75.79,75.58,75.61,22258.69319930249,58.3511,58.3511,58.1895,58.2125,22258.6932
2009-12-16 11:05:00,75.6,75.66,75.58,75.64,32003.282387937223,58.2048,58.251,58.1895,58.2356,32003.2824
2009-12-16 11:10:00,75.64,75.75,75.63,75.7,8205.969843060826,58.2356,58.3203,58.2279,58.2818,8205.9698
2009-12-16 11:15:00,75.7,75.76,75.6,75.61,12411.5293876295,58.2818,58.328,58.2048,58.2125,12411.5294
2009-12-16 11:20:00,75.61,75.75,75.6,75.74,18976.30526207816,58.2125,58.3203,58.2048,58.3126,18976.3053
2009-12-16 11:25:00,75.74,75.86,75.72,75.86,15693.91732485383,58.3126,58.405,58.2972,58.405,15693.9173
2009-12-16 11:30:00,75.86,75.88,75.81,75.86,4615.858036721715,58.405,58.4204,58.3665,58.405,4615.858
2009-12-16 11:35:00,75.84,75.84,75.75,75.76,5231.305774951277,58.3896,58.3896,58.3203,58.328,5231.3058
2009-12-16 11:40:00,75.75,75.81,75.75,75.76,3692.686429377372,58.3203,58.3665,58.3203,58.328,3692.6864
2009-12-16 11:45:00,75.76,75.76,75.64,75.69,18668.58139296338,58.328,58.328,58.2356,58.2741,18668.5814
2009-12-16 11:50:00,75.68,75.72,75.66,75.7,10154.887680787771,58.2664,58.2972,58.251,58.2818,10154.8877
2009-12-16 11:55:00,75.7,75.73,75.6,75.64,12821.82787978254,58.2818,58.3049,58.2048,58.2356,12821.8279
2009-12-16 12:00:00,75.63,75.65,75.6,75.63,14668.171094471229,58.2279,58.2433,58.2048,58.2279,14668.1711
2009-12-16 12:05:00,75.62,75.65,75.58,75.64,5744.178890142579,58.2202,58.2433,58.1895,58.2356,5744.1789
2009-12-16 12:10:00,75.65,75.65,75.6,75.6,6667.350497486921,58.2433,58.2433,58.2048,58.2048,6667.3505
2009-12-16 12:15:00,75.61,75.68,75.6,75.62,15899.06657093035,58.2125,58.2664,58.2048,58.2202,15899.0666
2009-12-16 12:20:00,75.64,75.67,75.6,75.67,6667.350497486921,58.2356,58.2587,58.2048,58.2587,6667.3505
2009-12-16 12:25:00,75.67,75.72,75.64,75.7,12001.23089547646,58.2587,58.2972,58.2356,58.2818,12001.2309
2009-12-16 12:30:00,75.69,75.71,75.64,75.67,5026.156528874756,58.2741,58.2895,58.2356,58.2587,5026.1565
2009-12-16 12:35:00,75.65,75.67,75.64,75.65,4000.410298492153,58.2433,58.2587,58.2356,58.2433,4000.4103
2009-12-16 12:40:00,75.67,75.68,75.61,75.64,6154.47738229562,58.2587,58.2664,58.2125,58.2356,6154.4774
2009-12-16 12:45:00,75.65,75.68,75.64,75.68,4923.581905836496,58.2433,58.2664,58.2356,58.2664,4923.5819
2009-12-16 12:50:00,75.67,75.68,75.63,75.66,9026.566827366907,58.2587,58.2664,58.2279,58.251,9026.5668
2009-12-16 12:55:00,75.64,75.65,75.62,75.65,4000.410298492153,58.2356,58.2433,58.2202,58.2433,4000.4103
2009-12-16 13:00:00,75.65,75.67,75.62,75.66,5744.178890142579,58.2433,58.2587,58.2202,58.251,5744.1789
2009-12-16 13:05:00,75.65,75.7,75.62,75.69,6051.902759257359,58.2433,58.2818,58.2202,58.2741,6051.9028
2009-12-16 13:10:00,75.66,75.7,75.65,75.7,3692.686429377372,58.251,58.2818,58.2433,58.2818,3692.6864
2009-12-16 13:15:00,75.7,75.71,75.63,75.64,3179.8133141860703,58.2818,58.2895,58.2279,58.2356,3179.8133
2009-12-16 13:20:00,75.64,75.64,75.58,75.61,5539.029644066058,58.2356,58.2356,58.1895,58.2125,5539.0296
2009-12-16 13:25:00,75.63,75.63,75.55,75.57,5128.731151913016,58.2279,58.2279,58.1664,58.1818,5128.7312
2009-12-16 13:30:00,75.55,75.56,75.46,75.5,16822.238178274692,58.1664,58.1741,58.0971,58.1279,16822.2382
2009-12-16 13:35:00,75.51,75.51,75.46,75.46,4923.581905836496,58.1356,58.1356,58.0971,58.0971,4923.5819
2009-12-16 13:40:00,75.45,75.45,75.38,75.4,8205.969843060826,58.0894,58.0894,58.0355,58.0509,8205.9698
2009-12-16 13:45:00,75.39,75.47,75.39,75.42,5539.029644066058,58.0432,58.1048,58.0432,58.0663,5539.0296
2009-12-16 13:50:00,75.43,75.45,75.41,75.43,5231.305774951277,58.074,58.0894,58.0586,58.074,5231.3058
2009-12-16 13:55:00,75.42,75.49,75.4,75.47,10154.887680787771,58.0663,58.1202,58.0509,58.1048,10154.8877
2009-12-16 14:00:00,75.47,75.47,75.4,75.4,8308.544466099087,58.1048,58.1048,58.0509,58.0509,8308.5445
2009-12-16 14:05:00,75.42,75.52,75.4,75.47,9129.14145040517,58.0663,58.1433,58.0509,58.1048,9129.1415
2009-12-16 14:10:00,75.51,75.58,75.44,75.52,9231.71607344343,58.1356,58.1895,58.0817,58.1433,9231.7161
2009-12-16 14:15:00,75.49,75.66,75.48,75.62,15488.76807877731,58.1202,58.251,58.1125,58.2202,15488.7681
2009-12-16 14:20:00,75.63,75.63,75.47,75.55,18668.58139296338,58.2279,58.2279,58.1048,58.1664,18668.5814
2009-12-16 14:25:00,75.54,75.61,75.48,75.57,11385.783157246897,58.1587,58.2125,58.1125,58.1818,11385.7832
2009-12-16 14:30:00,75.55,75.56,75.48,75.51,8718.842958252128,58.1664,58.1741,58.1125,58.1356,8718.843
2009-12-16 14:35:00,75.51,75.57,75.51,75.57,7180.223612678223,58.1356,58.1818,58.1356,58.1818,7180.2236
2009-12-16 14:40:00,75.57,75.59,75.52,75.55,11693.507026361678,58.1818,58.1972,58.1433,58.1664,11693.507
2009-12-16 14:45:00,75.56,75.56,75.46,75.46,9334.29069648169,58.1741,58.1741,58.0971,58.0971,9334.2907
2009-12-16 14:50:00,75.45,75.45,75.36,75.43,11488.357780285158,58.0894,58.0894,58.0201,58.074,11488.3578
2009-12-16 14:55:00,75.41,75.46,75.38,75.45,12924.402502820802,58.0586,58.0971,58.0355,58.0894,12924.4025
2009-12-16 15:00:00,75.45,75.45,75.34,75.42,15899.06657093035,58.0894,58.0894,58.0047,58.0663,15899.0666
2009-12-16 15:05:00,75.41,75.52,75.41,75.51,14155.297979279923,58.0586,58.1433,58.0586,58.1356,14155.298
2009-12-16 15:10:00,75.49,75.51,75.45,75.45,8103.395220022566,58.1202,58.1356,58.0894,58.0894,8103.3952
2009-12-16 15:15:00,75.45,75.53,75.41,75.5,13129.551748897322,58.0894,58.151,58.0586,58.1279,13129.5517
2009-12-16 15:20:00,75.5,75.53,75.39,75.41,17437.685916504255,58.1279,58.151,58.0432,58.0586,17437.6859
2009-12-16 15:25:00,75.41,75.44,75.24,75.26,15591.34270181557,58.0586,58.0817,57.9277,57.9431,15591.3427
2009-12-16 15:30:00,75.26,75.31,75.26,75.3,14668.171094471229,57.9431,57.9816,57.9431,57.9739,14668.1711
2009-12-16 15:35:00,75.3,75.35,75.28,75.32,14873.320340547749,57.9739,58.0124,57.9585,57.9893,14873.3203
2009-12-16 15:40:00,75.33,75.35,75.26,75.31,24310.1856600677,57.997,58.0124,57.9431,57.9816,24310.1857
2009-12-16 15:45:00,75.32,75.33,75.2,75.25,25643.65575956508,57.9893,57.997,57.8969,57.9354,25643.6558
2009-12-16 15:50:00,75.26,75.28,75.23,75.27,20617.49923069033,57.9431,57.9585,57.92,57.9508,20617.4992
2009-12-16 15:55:00,75.26,75.28,75.17,75.21,47492.050466714536,57.9431,57.9585,57.8738,57.9046,47492.0505
2009-12-17 09:30:00,75.16,75.16,74.52,74.68,39183.506000615445,57.8661,57.8661,57.3734,57.4965,39183.506
2009-12-17 09:35:00,74.71,75.01,74.69,74.89,10565.186172940814,57.5196,57.7506,57.5042,57.6582,10565.1862
2009-12-17 09:40:00,74.89,75.16,74.88,75.02,28720.89445071289,57.6582,57.8661,57.6505,57.7583,28720.8945
2009-12-17 09:45:00,75.03,75.06,74.97,75.01,33644.476356549385,57.766,57.7891,57.7198,57.7506,33644.4764
2009-12-17 09:50:00,75.02,75.08,74.97,75.02,21335.52159195815,57.7583,57.8045,57.7198,57.7583,21335.5216
2009-12-17 09:55:00,75.02,75.03,74.88,74.9,25541.081136526824,57.7583,57.766,57.6505,57.6659,25541.0811
2009-12-17 10:00:00,74.91,75.05,74.71,74.77,19078.87988511642,57.6736,57.7814,57.5196,57.5658,19078.8799
2009-12-17 10:05:00,74.74,74.76,74.63,74.65,10154.887680787771,57.5427,57.5581,57.458,57.4734,10154.8877
2009-12-17 10:10:00,74.66,74.71,74.55,74.57,15386.193455739049,57.4811,57.5196,57.3964,57.4118,15386.1935
2009-12-17 10:15:00,74.57,74.58,74.46,74.53,48312.64745102062,57.4118,57.4195,57.3272,57.3811,48312.6475
2009-12-17 10:20:00,74.57,74.6,74.48,74.53,20412.349984613807,57.4118,57.4349,57.3426,57.3811,20412.35
2009-12-17 10:25:00,74.52,74.52,74.44,74.48,29951.789927172016,57.3734,57.3734,57.3118,57.3426,29951.7899
2009-12-17 10:30:00,74.49,74.54,74.44,74.54,12719.25325674428,57.3503,57.3887,57.3118,57.3887,12719.2533
2009-12-17 10:35:00,74.53,74.55,74.41,74.42,26156.528874756383,57.3811,57.3964,57.2887,57.2964,26156.5289
2009-12-17 10:40:00,74.41,74.42,74.27,74.28,26566.827366909427,57.2887,57.2964,57.1809,57.1886,26566.8274
2009-12-17 10:45:00,74.27,74.27,74.11,74.24,28926.043696789413,57.1809,57.1809,57.0577,57.1578,28926.0437
2009-12-17 10:50:00,74.22,74.27,74.18,74.26,11898.656272438198,57.1424,57.1809,57.1116,57.1732,11898.6563
2009-12-17 10:55:00,74.27,74.27,74.14,74.2,13744.999487126885,57.1809,57.1809,57.0808,57.127,13744.9995
2009-12-17 11:00:00,74.2,74.23,74.16,74.19,11283.208534208636,57.127,57.1501,57.0962,57.1193,11283.2085
2009-12-17 11:05:00,74.19,74.26,74.16,74.2,17027.387424351215,57.1193,57.1732,57.0962,57.127,17027.3874
2009-12-17 11:10:00,74.17,74.22,74.1,74.11,14873.320340547749,57.1039,57.1424,57.05,57.0577,14873.3203
2009-12-17 11:15:00,74.12,74.19,74.05,74.1,31182.68540363114,57.0654,57.1193,57.0115,57.05,31182.6854
2009-12-17 11:20:00,74.12,74.24,74.12,74.18,18668.58139296338,57.0654,57.1578,57.0654,57.1116,18668.5814
2009-12-17 11:25:00,74.19,74.2,74.01,74.01,14873.320340547749,57.1193,57.127,56.9807,56.9807,14873.3203
2009-12-17 11:30:00,74.04,74.08,74.02,74.06,6872.499743563442,57.0038,57.0346,56.9884,57.0192,6872.4997
2009-12-17 11:35:00,74.08,74.13,74.03,74.1,17437.685916504255,57.0346,57.0731,56.9961,57.05,17437.6859
2009-12-17 11:40:00,74.1,74.12,74.02,74.07,46671.45348240845,57.05,57.0654,56.9884,57.0269,46671.4535
2009-12-17 11:45:00,74.05,74.06,73.91,73.91,13539.850241050364,57.0115,57.0192,56.9037,56.9037,13539.8502
2009-12-17 11:50:00,73.92,73.95,73.89,73.9,14360.447225356444,56.9114,56.9345,56.8883,56.896,14360.4472
2009-12-17 11:55:00,73.9,73.93,73.88,73.9,21540.670838034668,56.896,56.9191,56.8806,56.896,21540.6708
2009-12-17 12:00:00,73.9,73.91,73.86,73.88,8000.820596984306,56.896,56.9037,56.8652,56.8806,8000.8206
2009-12-17 12:05:00,73.87,73.94,73.87,73.89,17642.835162580777,56.8729,56.9268,56.8729,56.8883,17642.8352
2009-12-17 12:10:00,73.9,73.97,73.89,73.89,15078.46958662427,56.896,56.9499,56.8883,56.8883,15078.4696
2009-12-17 12:15:00,73.9,73.93,73.86,73.89,12514.10401066776,56.896,56.9191,56.8652,56.8883,12514.104
2009-12-17 12:20:00,73.89,73.91,73.85,73.86,11385.783157246897,56.8883,56.9037,56.8575,56.8652,11385.7832
2009-12-17 12:25:00,73.87,73.9,73.86,73.9,7898.245973946045,56.8729,56.896,56.8652,56.896,7898.246
2009-12-17 12:30:00,73.88,73.94,73.86,73.91,11180.633911170376,56.8806,56.9268,56.8652,56.9037,11180.6339
2009-12-17 12:35:00,73.92,73.94,73.77,73.79,32311.006257052,56.9114,56.9268,56.7959,56.8113,32311.0063
2009-12-17 12:40:00,73.81,73.83,73.74,73.81,12308.95476459124,56.8267,56.8421,56.7728,56.8267,12308.9548
2009-12-17 12:45:00,73.81,73.82,73.61,73.76,23489.588675761617,56.8267,56.8344,56.6727,56.7882,23489.5887
2009-12-17 12:50:00,73.76,73.87,73.76,73.84,7282.798235716484,56.7882,56.8729,56.7882,56.8498,7282.7982
2009-12-17 12:55:00,73.82,74.0,73.71,73.71,45337.983382911065,56.8344,56.973,56.7497,56.7497,45337.9834
2009-12-17 13:00:00,73.73,73.82,73.73,73.79,12001.23089547646,56.7651,56.8344,56.7651,56.8113,12001.2309
2009-12-17 13:05:00,73.79,73.81,73.79,73.81,13129.551748897322,56.8113,56.8267,56.8113,56.8267,13129.5517
2009-12-17 13:10:00,73.81,73.84,73.78,73.82,17847.984408657296,56.8267,56.8498,56.8036,56.8344,17847.9844
2009-12-17 13:15:00,73.8,73.81,73.78,73.8,4308.134167606934,56.819,56.8267,56.8036,56.819,4308.1342
2009-12-17 13:20:00,73.8,73.81,73.78,73.78,6462.201251410401,56.819,56.8267,56.8036,56.8036,6462.2013
2009-12-17 13:25:00,73.79,73.87,73.78,73.86,11283.208534208636,56.8113,56.8729,56.8036,56.8652,11283.2085
2009-12-17 13:30:00,73.86,73.88,73.84,73.87,11693.507026361678,56.8652,56.8806,56.8498,56.8729,11693.507
2009-12-17 13:35:00,73.85,73.88,73.84,73.84,22976.71556057032,56.8575,56.8806,56.8498,56.8498,22976.7156
2009-12-17 13:40:00,73.85,73.86,73.82,73.82,13847.574110165144,56.8575,56.8652,56.8344,56.8344,13847.5741
2009-12-17 13:45:00,73.84,73.85,73.75,73.79,10154.887680787771,56.8498,56.8575,56.7805,56.8113,10154.8877
2009-12-17 13:50:00,73.79,73.91,73.79,73.84,9026.566827366907,56.8113,56.9037,56.8113,56.8498,9026.5668
2009-12-17 13:55:00,73.84,73.86,73.81,73.85,18668.58139296338,56.8498,56.8652,56.8267,56.8575,18668.5814
2009-12-17 14:00:00,73.86,73.93,73.86,73.9,6769.925120525182,56.8652,56.9191,56.8652,56.896,6769.9251
2009-12-17 14:05:00,73.9,73.94,73.89,73.92,19386.6037542312,56.896,56.9268,56.8883,56.9114,19386.6038
2009-12-17 14:10:00,73.9,73.97,73.89,73.9,13437.275618012103,56.896,56.9499,56.8883,56.896,13437.2756
2009-12-17 14:15:00,73.91,73.94,73.88,73.94,11488.357780285158,56.9037,56.9268,56.8806,56.9268,11488.3578
2009-12-17 14:20:00,73.95,74.0,73.93,73.95,11693.507026361678,56.9345,56.973,56.9191,56.9345,11693.507
2009-12-17 14:25:00,73.95,74.0,73.93,73.98,6051.902759257359,56.9345,56.973,56.9191,56.9576,6051.9028
2009-12-17 14:30:00,73.96,74.01,73.96,74.0,7077.648989639963,56.9422,56.9807,56.9422,56.973,7077.649
2009-12-17 14:35:00,73.99,74.07,73.96,74.06,15283.61883270079,56.9653,57.0269,56.9422,57.0192,15283.6188
2009-12-17 14:40:00,74.07,74.07,74.0,74.02,8821.417581290389,57.0269,57.0269,56.973,56.9884,8821.4176
2009-12-17 14:45:00,74.02,74.02,73.94,73.94,12103.80551851472,56.9884,56.9884,56.9268,56.9268,12103.8055
2009-12-17 14:50:00,73.95,73.97,73.94,73.95,12411.5293876295,56.9345,56.9499,56.9268,56.9345,12411.5294
2009-12-17 14:55:00,73.95,73.97,73.9,73.9,14052.723356241666,56.9345,56.9499,56.896,56.896,14052.7234
2009-12-17 15:00:00,73.9,73.95,73.88,73.91,21540.670838034668,56.896,56.9345,56.8806,56.9037,21540.6708
2009-12-17 15:05:00,73.92,73.98,73.92,73.97,18360.8575238486,56.9114,56.9576,56.9114,56.9499,18360.8575
2009-12-17 15:10:00,73.98,73.99,73.85,73.86,19899.476869422502,56.9576,56.9653,56.8575,56.8652,19899.4769
2009-12-17 15:15:00,73.85,73.91,73.85,73.87,13847.574110165144,56.8575,56.9037,56.8575,56.8729,13847.5741
2009-12-17 15:20:00,73.86,73.87,73.74,73.75,26669.401989947684,56.8652,56.8729,56.7728,56.7805,26669.402
2009-12-17 15:25:00,73.76,73.76,73.69,73.7,21643.24546107293,56.7882,56.7882,56.7343,56.742,21643.2455
2009-12-17 15:30:00,73.7,73.79,73.69,73.79,41850.44619961022,56.742,56.8113,56.7343,56.8113,41850.4462
2009-12-17 15:35:00,73.79,73.81,73.73,73.79,38875.782131500666,56.8113,56.8267,56.7651,56.8113,38875.7821
2009-12-17 15:40:00,73.79,73.82,73.74,73.78,82264.84767668479,56.8113,56.8344,56.7728,56.8036,82264.8477
2009-12-17 15:45:00,73.77,73.77,73.69,73.75,57031.490409272745,56.7959,56.7959,56.7343,56.7805,57031.4904
2009-12-17 15:50:00,73.75,73.77,73.69,73.71,56928.91578623448,56.7805,56.7959,56.7343,56.7497,56928.9158
2009-12-17 15:55:00,73.71,73.71,73.59,73.6,135603.65165658016,56.7497,56.7497,56.6573,56.665,135603.6517
2009-12-18 09:30:00,74.1,74.1,73.25,73.25,474715.3554210688,57.05,57.05,56.3956,56.3956,474715.3554
2009-12-18 09:35:00,73.25,73.31,72.89,72.9,52620.78161862755,56.3956,56.4418,56.1184,56.1261,52620.7816
2009-12-18 09:40:00,72.9,72.9,71.9,72.01,160118.98656272437,56.1261,56.1261,55.3562,55.4409,160118.9866
2009-12-18 09:45:00,72.01,72.27,71.65,72.23,199199.9179403016,55.4409,55.6411,55.1637,55.6103,199199.9179
2009-12-18 09:50:00,72.21,72.44,72.21,72.3,73340.85547235614,55.5949,55.7719,55.5949,55.6642,73340.8555
2009-12-18 09:55:00,72.27,72.52,72.23,72.44,49133.2444353267,55.6411,55.8335,55.6103,55.7719,49133.2444
2009-12-18 10:00:00,72.46,72.47,72.38,72.4,35080.52107908503,55.7873,55.795,55.7258,55.7412,35080.5211
2009-12-18 10:05:00,72.4,72.44,72.28,72.38,32721.304749205046,55.7412,55.7719,55.6488,55.7258,32721.3047
2009-12-18 10:10:00,72.38,72.69,72.38,72.6,32823.879372243304,55.7258,55.9644,55.7258,55.8951,32823.8794
2009-12-18 10:15:00,72.6,72.76,72.6,72.71,25848.805005641603,55.8951,56.0183,55.8951,55.9798,25848.805
2009-12-18 10:20:00,72.71,72.76,72.67,72.72,48210.07282798235,55.9798,56.0183,55.949,55.9875,48210.0728
2009-12-18 10:25:00,72.71,72.82,72.71,72.74,43081.341676069336,55.9798,56.0645,55.9798,56.0029,43081.3417
2009-12-18 10:30:00,72.73,72.73,72.41,72.45,74674.32557185352,55.9952,55.9952,55.7489,55.7796,74674.3256
2009-12-18 10:35:00,72.46,72.62,72.45,72.62,16822.238178274692,55.7873,55.9105,55.7796,55.9105,16822.2382
2009-12-18 10:40:00,72.62,72.72,72.61,72.71,42158.170068725,55.9105,55.9875,55.9028,55.9798,42158.1701
2009-12-18 10:45:00,72.71,72.79,72.7,72.78,32413.580880090263,55.9798,56.0414,55.9721,56.0337,32413.5809
2009-12-18 10:50:00,72.78,72.82,72.77,72.77,34465.07334085547,56.0337,56.0645,56.026,56.026,34465.0733
2009-12-18 10:55:00,72.77,72.82,72.77,72.79,40209.25223099805,56.026,56.0645,56.026,56.0414,40209.2522
2009-12-18 11:00:00,72.8,72.85,72.79,72.8,29644.06605805724,56.0491,56.0876,56.0414,56.0491,29644.0661
2009-12-18 11:05:00,72.81,72.86,72.77,72.77,51492.46076520669,56.0568,56.0953,56.026,56.026,51492.4608
2009-12-18 11:10:00,72.79,72.81,72.66,72.73,44517.38639860498,56.0414,56.0568,55.9413,55.9952,44517.3864
2009-12-18 11:15:00,72.73,72.76,72.44,72.6,21438.09621499641,55.9952,56.0183,55.7719,55.8951,21438.0962
2009-12-18 11:20:00,72.62,72.68,72.59,72.67,17847.984408657296,55.9105,55.9567,55.8874,55.949,17847.9844
2009-12-18 11:25:00,72.67,72.74,72.64,72.67,14770.745717509488,55.949,56.0029,55.9259,55.949,14770.7457
2009-12-18 11:30:00,72.66,72.69,72.66,72.66,9642.014565596472,55.9413,55.9644,55.9413,55.9413,9642.0146
2009-12-18 11:35:00,72.67,72.67,72.57,72.63,9949.738434711251,55.949,55.949,55.872,55.9182,9949.7384
2009-12-18 11:40:00,72.6,72.63,72.59,72.62,10462.611549902556,55.8951,55.9182,55.8874,55.9105,10462.6115
2009-12-18 11:45:00,72.61,72.62,72.54,72.59,23797.3125448764,55.9028,55.9105,55.8489,55.8874,23797.3125
2009-12-18 11:50:00,72.57,72.63,72.52,72.57,34567.64796389373,55.872,55.9182,55.8335,55.872,34567.648
2009-12-18 11:55:00,72.56,72.6,72.46,72.5,19591.753000307723,55.8643,55.8951,55.7873,55.8181,19591.753
2009-12-18 12:00:00,72.52,72.56,72.44,72.44,22874.14093753205,55.8335,55.8643,55.7719,55.7719,22874.1409
2009-12-18 12:05:00,72.44,72.49,72.38,72.49,15078.46958662427,55.7719,55.8104,55.7258,55.8104,15078.4696
2009-12-18 12:10:00,72.5,72.59,72.5,72.57,14257.872602318186,55.8181,55.8874,55.8181,55.872,14257.8726
2009-12-18 12:15:00,72.58,72.61,72.54,72.57,17540.260539542516,55.8797,55.9028,55.8489,55.872,17540.2605
2009-12-18 12:20:00,72.57,72.61,72.57,72.59,7487.947481793004,55.872,55.9028,55.872,55.8874,7487.9475
2009-12-18 12:25:00,72.56,72.61,72.56,72.6,8308.544466099087,55.8643,55.9028,55.8643,55.8951,8308.5445
2009-12-18 12:30:00,72.6,72.66,72.59,72.64,14873.320340547749,55.8951,55.9413,55.8874,55.9259,14873.3203
2009-12-18 12:35:00,72.61,72.66,72.6,72.63,14155.297979279923,55.9028,55.9413,55.8951,55.9182,14155.298
2009-12-18 12:40:00,72.62,72.63,72.55,72.6,9642.014565596472,55.9105,55.9182,55.8566,55.8951,9642.0146
2009-12-18 12:45:00,72.6,72.6,72.5,72.6,10154.887680787771,55.8951,55.8951,55.8181,55.8951,10154.8877
2009-12-18 12:50:00,72.58,72.66,72.58,72.6,29336.342188942454,55.8797,55.9413,55.8797,55.8951,29336.3422
2009-12-18 12:55:00,72.61,72.62,72.58,72.59,8821.417581290389,55.9028,55.9105,55.8797,55.8874,8821.4176
2009-12-18 13:00:00,72.6,72.62,72.59,72.6,15283.61883270079,55.8951,55.9105,55.8874,55.8951,15283.6188
2009-12-18 13:05:00,72.6,72.62,72.56,72.58,19796.902246384245,55.8951,55.9105,55.8643,55.8797,19796.9022
2009-12-18 13:10:00,72.59,72.65,72.54,72.58,20514.924607652065,55.8874,55.9336,55.8489,55.8797,20514.9246
2009-12-18 13:15:00,72.58,72.6,72.55,72.59,7077.648989639963,55.8797,55.8951,55.8566,55.8874,7077.649
2009-12-18 13:20:00,72.58,72.62,72.57,72.61,22771.5663144938,55.8797,55.9105,55.872,55.9028,22771.5663
2009-12-18 13:25:00,72.61,72.63,72.58,72.58,25643.65575956508,55.9028,55.9182,55.8797,55.8797,25643.6558
2009-12-18 13:30:00,72.59,72.63,72.59,72.61,15283.61883270079,55.8874,55.9182,55.8874,55.9028,15283.6188
2009-12-18 13:35:00,72.62,72.63,72.59,72.59,15386.193455739049,55.9105,55.9182,55.8874,55.8874,15386.1935
2009-12-18 13:40:00,72.6,72.61,72.57,72.59,15693.91732485383,55.8951,55.9028,55.872,55.8874,15693.9173
2009-12-18 13:45:00,72.59,72.61,72.59,72.6,18668.58139296338,55.8874,55.9028,55.8874,55.8951,18668.5814
2009-12-18 13:50:00,72.6,72.72,72.6,72.71,23592.163298799875,55.8951,55.9875,55.8951,55.9798,23592.1633
2009-12-18 13:55:00,72.71,72.88,72.71,72.86,46261.15499025541,55.9798,56.1107,55.9798,56.0953,46261.155
2009-12-18 14:00:00,72.86,72.94,72.86,72.93,60108.72910042056,56.0953,56.1569,56.0953,56.1492,60108.7291
2009-12-18 14:05:00,72.93,73.01,72.93,72.95,37337.16278592676,56.1492,56.2108,56.1492,56.1646,37337.1628
2009-12-18 14:10:00,72.94,72.96,72.88,72.9,13232.126371935585,56.1569,56.1723,56.1107,56.1261,13232.1264
2009-12-18 14:15:00,72.9,72.93,72.9,72.92,9642.014565596472,56.1261,56.1492,56.1261,56.1415,9642.0146
2009-12-18 14:20:00,72.9,72.93,72.9,72.9,14052.723356241666,56.1261,56.1492,56.1261,56.1261,14052.7234
2009-12-18 14:25:00,72.91,72.92,72.88,72.9,17027.387424351215,56.1338,56.1415,56.1107,56.1261,17027.3874
2009-12-18 14:30:00,72.89,72.9,72.87,72.87,11385.783157246897,56.1184,56.1261,56.103,56.103,11385.7832
2009-12-18 14:35:00,72.87,72.88,72.87,72.87,8616.268335213868,56.103,56.1107,56.103,56.103,8616.2683
2009-12-18 14:40:00,72.87,72.95,72.86,72.94,19284.029131192943,56.103,56.1646,56.0953,56.1569,19284.0291
2009-12-18 14:45:00,72.94,72.96,72.83,72.84,21335.52159195815,56.1569,56.1723,56.0722,56.0799,21335.5216
2009-12-18 14:50:00,72.84,72.84,72.83,72.83,9744.58918863473,56.0799,56.0799,56.0722,56.0722,9744.5892
2009-12-18 14:55:00,72.83,72.86,72.83,72.84,12924.402502820802,56.0722,56.0953,56.0722,56.0799,12924.4025
2009-12-18 15:00:00,72.84,72.85,72.81,72.83,25746.230382603346,56.0799,56.0876,56.0568,56.0722,25746.2304
2009-12-18 15:05:00,72.83,72.84,72.77,72.79,23694.737921838136,56.0722,56.0799,56.026,56.0414,23694.7379
2009-12-18 15:10:00,72.79,72.8,72.74,72.76,12514.10401066776,56.0414,56.0491,56.0029,56.0183,12514.104
2009-12-18 15:15:00,72.76,72.82,72.74,72.81,20617.49923069033,56.0183,56.0645,56.0029,56.0568,20617.4992
2009-12-18 15:20:00,72.81,72.81,72.68,72.68,19591.753000307723,56.0568,56.0568,55.9567,55.9567,19591.753
2009-12-18 15:25:00,72.67,72.68,72.65,72.67,20822.648476766848,55.949,55.9567,55.9336,55.949,20822.6485
2009-12-18 15:30:00,72.67,72.73,72.63,72.7,48825.52056621192,55.949,55.9952,55.9182,55.9721,48825.5206
2009-12-18 15:35:00,72.69,72.73,72.68,72.7,29644.06605805724,55.9644,55.9952,55.9567,55.9721,29644.0661
2009-12-18 15:40:00,72.71,72.87,72.7,72.85,65750.33336752487,55.9798,56.103,55.9721,56.0876,65750.3334
2009-12-18 15:45:00,72.85,72.92,72.85,72.87,52313.057749512765,56.0876,56.1415,56.0876,56.103,52313.0577
2009-12-18 15:50:00,72.87,72.93,72.86,72.93,86983.28033644476,56.103,56.1492,56.0953,56.1492,86983.2803
2009-12-18 15:55:00,72.94,73.05,72.87,72.93,157862.34485588263,56.1569,56.2416,56.103,56.1492,157862.3449
2009-12-21 09:30:00,73.02,73.96,73.02,73.96,25746.230382603346,56.2185,56.9422,56.2185,56.9422,25746.2304
2009-12-21 09:35:00,73.95,74.17,73.74,73.74,33747.05097958765,56.9345,57.1039,56.7728,56.7728,33747.051
2009-12-21 09:40:00,73.75,73.93,73.75,73.78,14770.745717509488,56.7805,56.9191,56.7805,56.8036,14770.7457
2009-12-21 09:45:00,73.8,73.89,73.71,73.72,8616.268335213868,56.819,56.8883,56.7497,56.7574,8616.2683
2009-12-21 09:50:00,73.67,73.97,73.67,73.9,26566.827366909427,56.7189,56.9499,56.7189,56.896,26566.8274
2009-12-21 09:55:00,73.94,73.96,73.81,73.86,9642.014565596472,56.9268,56.9422,56.8267,56.8652,9642.0146
2009-12-21 10:00:00,73.87,73.98,73.86,73.98,19591.753000307723,56.8729,56.9576,56.8652,56.9576,19591.753
2009-12-21 10:05:00,73.95,73.98,73.93,73.95,10667.760795979077,56.9345,56.9576,56.9191,56.9345,10667.7608
2009-12-21 10:10:00,73.95,73.97,73.88,73.96,20002.051492460763,56.9345,56.9499,56.8806,56.9422,20002.0515
2009-12-21 10:15:00,73.96,74.16,73.95,74.16,27592.57359729203,56.9422,57.0962,56.9345,57.0962,27592.5736
2009-12-21 10:20:00,74.17,74.29,74.12,74.26,57339.21427838752,57.1039,57.1963,57.0654,57.1732,57339.2143
2009-12-21 10:25:00,74.26,74.35,74.26,74.29,29849.215304133755,57.1732,57.2425,57.1732,57.1963,29849.2153
2009-12-21 10:30:00,74.28,74.32,74.26,74.28,17232.536670427737,57.1886,57.2194,57.1732,57.1886,17232.5367
2009-12-21 10:35:00,74.28,74.37,74.2,74.29,22361.26782234076,57.1886,57.2579,57.127,57.1963,22361.2678
2009-12-21 10:40:00,74.29,74.3,74.24,74.3,20104.626115499024,57.1963,57.204,57.1578,57.204,20104.6261
2009-12-21 10:45:00,74.3,74.31,74.21,74.25,27079.70048210073,57.204,57.2117,57.1347,57.1655,27079.7005
2009-12-21 10:50:00,74.25,74.32,74.24,74.32,10154.887680787771,57.1655,57.2194,57.1578,57.2194,10154.8877
2009-12-21 10:55:00,74.34,74.34,74.28,74.29,31387.83464970766,57.2348,57.2348,57.1886,57.1963,31387.8346
2009-12-21 11:00:00,74.29,74.31,74.27,74.29,24412.76028310596,57.1963,57.2117,57.1809,57.1963,24412.7603
2009-12-21 11:05:00,74.29,74.31,74.24,74.25,11796.081649399935,57.1963,57.2117,57.1578,57.1655,11796.0816
2009-12-21 11:10:00,74.25,74.29,74.23,74.25,7898.245973946045,57.1655,57.1963,57.1501,57.1655,7898.246
2009-12-21 11:15:00,74.24,74.28,74.21,74.26,7385.372858754744,57.1578,57.1886,57.1347,57.1732,7385.3729
2009-12-21 11:20:00,74.25,74.25,74.19,74.2,10565.186172940814,57.1655,57.1655,57.1193,57.127,10565.1862
2009-12-21 11:25:00,74.19,74.29,74.16,74.26,21232.94696891989,57.1193,57.1963,57.0962,57.1732,21232.947
2009-12-21 11:30:00,74.25,74.29,74.24,74.25,11283.208534208636,57.1655,57.1963,57.1578,57.1655,11283.2085
2009-12-21 11:35:00,74.24,74.25,74.15,74.2,14155.297979279923,57.1578,57.1655,57.0885,57.127,14155.298
2009-12-21 11:40:00,74.2,74.21,74.15,74.18,9949.738434711251,57.127,57.1347,57.0885,57.1116,9949.7384
2009-12-21 11:45:00,74.19,74.2,74.12,74.18,79290.18360857523,57.1193,57.127,57.0654,57.1116,79290.1836
2009-12-21 11:50:00,74.18,74.26,74.18,74.24,11796.081649399935,57.1116,57.1732,57.1116,57.1578,11796.0816
2009-12-21 11:55:00,74.24,74.26,74.21,74.25,6564.775874448661,57.1578,57.1732,57.1347,57.1655,6564.7759
2009-12-21 12:00:00,74.26,74.34,74.25,74.34,18771.15601600164,57.1732,57.2348,57.1655,57.2348,18771.156
2009-12-21 12:05:00,74.34,74.42,74.31,74.41,25951.379628679864,57.2348,57.2964,57.2117,57.2887,25951.3796
2009-12-21 12:10:00,74.41,74.42,74.34,74.35,6769.925120525182,57.2887,57.2964,57.2348,57.2425,6769.9251
2009-12-21 12:15:00,74.34,74.38,74.29,74.34,20207.200738537285,57.2348,57.2656,57.1963,57.2348,20207.2007
2009-12-21 12:20:00,74.33,74.38,74.28,74.28,15591.34270181557,57.2271,57.2656,57.1886,57.1886,15591.3427
2009-12-21 12:25:00,74.28,74.3,74.19,74.19,9539.43994255821,57.1886,57.204,57.1193,57.1193,9539.4399
2009-12-21 12:30:00,74.19,74.24,74.16,74.22,137244.84562519233,57.1193,57.1578,57.0962,57.1424,137244.8456
2009-12-21 12:35:00,74.21,74.3,74.2,74.29,6769.925120525182,57.1347,57.204,57.127,57.1963,6769.9251
2009-12-21 12:40:00,74.28,74.3,74.22,74.27,12514.10401066776,57.1886,57.204,57.1424,57.1809,12514.104
2009-12-21 12:45:00,74.28,74.29,74.24,74.24,11796.081649399935,57.1886,57.1963,57.1578,57.1578,11796.0816
2009-12-21 12:50:00,74.24,74.26,74.23,74.23,5333.880397989537,57.1578,57.1732,57.1501,57.1501,5333.8804
2009-12-21 12:55:00,74.23,74.31,74.23,74.23,14463.021848394706,57.1501,57.2117,57.1501,57.1501,14463.0218
2009-12-21 13:00:00,74.23,74.27,74.22,74.22,5128.731151913016,57.1501,57.1809,57.1424,57.1424,5128.7312
2009-12-21 13:05:00,74.22,74.28,74.22,74.28,10154.887680787771,57.1424,57.1886,57.1424,57.1886,10154.8877
2009-12-21 13:10:00,74.29,74.29,74.22,74.23,6975.074366601702,57.1963,57.1963,57.1424,57.1501,6975.0744
2009-12-21 13:15:00,74.23,74.23,74.17,74.2,10052.313057749512,57.1501,57.1501,57.1039,57.127,10052.3131
2009-12-21 13:20:00,74.19,74.2,74.16,74.18,4923.581905836496,57.1193,57.127,57.0962,57.1116,4923.5819
2009-12-21 13:25:00,74.18,74.24,74.17,74.23,3692.686429377372,57.1116,57.1578,57.1039,57.1501,3692.6864
2009-12-21 13:30:00,74.23,74.23,74.18,74.19,3590.111806339112,57.1501,57.1501,57.1116,57.1193,3590.1118
2009-12-21 13:35:00,74.2,74.2,74.14,74.15,5744.178890142579,57.127,57.127,57.0808,57.0885,5744.1789
2009-12-21 13:40:00,74.15,74.17,74.11,74.14,6667.350497486921,57.0885,57.1039,57.0577,57.0808,6667.3505
2009-12-21 13:45:00,74.13,74.18,74.13,74.18,7180.223612678223,57.0731,57.1116,57.0731,57.1116,7180.2236
2009-12-21 13:50:00,74.17,74.23,74.16,74.23,8513.693712175607,57.1039,57.1501,57.0962,57.1501,8513.6937
2009-12-21 13:55:00,74.2,74.23,74.12,74.15,9231.71607344343,57.127,57.1501,57.0654,57.0885,9231.7161
2009-12-21 14:00:00,74.16,74.18,74.09,74.11,12206.38014155298,57.0962,57.1116,57.0423,57.0577,12206.3801
2009-12-21 14:05:00,74.12,74.17,74.11,74.16,9129.14145040517,57.0654,57.1039,57.0577,57.0962,9129.1415
2009-12-21 14:10:00,74.14,74.25,74.14,74.24,10257.462303826032,57.0808,57.1655,57.0808,57.1578,10257.4623
2009-12-21 14:15:00,74.24,74.26,74.22,74.23,14873.320340547749,57.1578,57.1732,57.1424,57.1501,14873.3203
2009-12-21 14:20:00,74.2,74.24,74.2,74.22,6872.499743563442,57.127,57.1578,57.127,57.1424,6872.4997
2009-12-21 14:25:00,74.23,74.26,74.22,74.23,38978.35675453892,57.1501,57.1732,57.1424,57.1501,38978.3568
2009-12-21 14:30:00,74.23,74.24,74.19,74.22,13026.977125859064,57.1501,57.1578,57.1193,57.1424,13026.9771
2009-12-21 14:35:00,74.22,74.23,74.17,74.19,15181.044209662528,57.1424,57.1501,57.1039,57.1193,15181.0442
2009-12-21 14:40:00,74.19,74.19,74.13,74.18,8718.842958252128,57.1193,57.1193,57.0731,57.1116,8718.843
2009-12-21 14:45:00,74.18,74.25,74.18,74.25,9642.014565596472,57.1116,57.1655,57.1116,57.1655,9642.0146
2009-12-21 14:50:00,74.23,74.25,74.17,74.21,13950.148733203405,57.1501,57.1655,57.1039,57.1347,13950.1487
2009-12-21 14:55:00,74.2,74.23,74.16,74.2,13847.574110165144,57.127,57.1501,57.0962,57.127,13847.5741
2009-12-21 15:00:00,74.21,74.28,74.2,74.28,12411.5293876295,57.1347,57.1886,57.127,57.1886,12411.5294
2009-12-21 15:05:00,74.28,74.33,74.27,74.32,18258.28290081034,57.1886,57.2271,57.1809,57.2194,18258.2829
2009-12-21 15:10:00,74.33,74.38,74.32,74.36,12616.67863370602,57.2271,57.2656,57.2194,57.2502,12616.6786
2009-12-21 15:15:00,74.35,74.35,74.29,74.33,21232.94696891989,57.2425,57.2425,57.1963,57.2271,21232.947
2009-12-21 15:20:00,74.32,74.33,74.28,74.3,13232.126371935585,57.2194,57.2271,57.1886,57.204,13232.1264
2009-12-21 15:25:00,74.3,74.33,74.28,74.31,17847.984408657296,57.204,57.2271,57.1886,57.2117,17847.9844
2009-12-21 15:30:00,74.32,74.38,74.3,74.38,20309.775361575543,57.2194,57.2656,57.204,57.2656,20309.7754
2009-12-21 15:35:00,74.38,74.4,74.36,74.38,22976.71556057032,57.2656,57.281,57.2502,57.2656,22976.7156
2009-12-21 15:40:00,74.38,74.38,74.25,74.25,21540.670838034668,57.2656,57.2656,57.1655,57.1655,21540.6708
2009-12-21 15:45:00,74.25,74.27,74.21,74.24,44004.51328341368,57.1655,57.1809,57.1347,57.1578,44004.5133
2009-12-21 15:50:00,74.24,74.27,74.21,74.25,58877.83362396143,57.1578,57.1809,57.1347,57.1655,58877.8336
2009-12-21 15:55:00,74.26,74.34,74.21,74.34,87598.72807467432,57.1732,57.2348,57.1347,57.2348,87598.7281
2009-12-22 09:30:00,74.53,74.55,74.37,74.44,19489.17837726946,57.3811,57.3964,57.2579,57.3118,19489.1784
2009-12-22 09:35:00,74.43,74.8,74.38,74.73,12616.67863370602,57.3041,57.5889,57.2656,57.535,12616.6786
2009-12-22 09:40:00,74.69,75.0,74.69,74.94,29849.215304133755,57.5042,57.7429,57.5042,57.6967,29849.2153
2009-12-22 09:45:00,75.0,75.07,74.97,75.0,23387.01405272336,57.7429,57.7968,57.7198,57.7429,23387.0141
2009-12-22 09:50:00,74.95,75.23,74.95,75.15,22771.5663144938,57.7044,57.92,57.7044,57.8584,22771.5663
2009-12-22 09:55:00,75.18,75.24,75.07,75.08,11078.059288132115,57.8815,57.9277,57.7968,57.8045,11078.0593
2009-12-22 10:00:00,75.13,75.38,75.08,75.3,30259.5137962868,57.843,58.0355,57.8045,57.9739,30259.5138
2009-12-22 10:05:00,75.3,75.53,75.27,75.5,28720.89445071289,57.9739,58.151,57.9508,58.1279,28720.8945
2009-12-22 10:10:00,75.53,75.64,75.47,75.53,23797.3125448764,58.151,58.2356,58.1048,58.151,23797.3125
2009-12-22 10:15:00,75.53,75.59,75.42,75.42,14565.596471432968,58.151,58.1972,58.0663,58.0663,14565.5965
2009-12-22 10:20:00,75.42,75.49,75.32,75.41,11488.357780285158,58.0663,58.1202,57.9893,58.0586,11488.3578
2009-12-22 10:25:00,75.38,75.39,75.31,75.32,12719.25325674428,58.0355,58.0432,57.9816,57.9893,12719.2533
2009-12-22 10:30:00,75.34,75.36,75.31,75.31,15488.76807877731,58.0047,58.0201,57.9816,57.9816,15488.7681
2009-12-22 10:35:00,75.32,75.35,75.31,75.34,16309.365063083393,57.9893,58.0124,57.9816,58.0047,16309.3651
2009-12-22 10:40:00,75.34,75.37,75.31,75.33,13950.148733203405,58.0047,58.0278,57.9816,57.997,13950.1487
2009-12-22 10:45:00,75.32,75.38,75.31,75.31,20002.051492460763,57.9893,58.0355,57.9816,57.9816,20002.0515
2009-12-22 10:50:00,75.32,75.35,75.31,75.31,12001.23089547646,57.9893,58.0124,57.9816,57.9816,12001.2309
2009-12-22 10:55:00,75.33,75.38,75.27,75.32,18053.13365473381,57.997,58.0355,57.9508,57.9893,18053.1337
2009-12-22 11:00:00,75.33,75.46,75.3,75.32,38465.48363934762,57.997,58.0971,57.9739,57.9893,38465.4836
2009-12-22 11:05:00,75.32,75.44,75.32,75.42,8718.842958252128,57.9893,58.0817,57.9893,58.0663,8718.843
2009-12-22 11:10:00,75.45,75.46,75.38,75.46,9026.566827366907,58.0894,58.0971,58.0355,58.0971,9026.5668
2009-12-22 11:15:00,75.47,75.51,75.46,75.46,5846.753513180839,58.1048,58.1356,58.0971,58.0971,5846.7535
2009-12-22 11:20:00,75.46,75.49,75.4,75.46,8616.268335213868,58.0971,58.1202,58.0509,58.0971,8616.2683
2009-12-22 11:25:00,75.46,75.59,75.46,75.56,13642.424864088624,58.0971,58.1972,58.0971,58.1741,13642.4249
2009-12-22 11:30:00,75.56,75.56,75.5,75.53,4410.708790645194,58.1741,58.1741,58.1279,58.151,4410.7088
2009-12-22 11:35:00,75.53,75.59,75.52,75.55,8103.395220022566,58.151,58.1972,58.1433,58.1664,8103.3952
2009-12-22 11:40:00,75.59,75.59,75.55,75.55,2461.790952918248,58.1972,58.1972,58.1664,58.1664,2461.791
2009-12-22 11:45:00,75.57,75.65,75.57,75.62,10360.036926864292,58.1818,58.2433,58.1818,58.2202,10360.0369
2009-12-22 11:50:00,75.62,75.62,75.58,75.58,5026.156528874756,58.2202,58.2202,58.1895,58.1895,5026.1565
2009-12-22 11:55:00,75.58,75.67,75.55,75.66,11385.783157246897,58.1895,58.2587,58.1664,58.251,11385.7832
2009-12-22 12:00:00,75.66,75.7,75.65,75.7,5539.029644066058,58.251,58.2818,58.2433,58.2818,5539.0296
2009-12-22 12:05:00,75.69,75.93,75.69,75.93,34977.946456046775,58.2741,58.4589,58.2741,58.4589,34977.9465
2009-12-22 12:10:00,75.91,76.03,75.9,76.02,24105.036413991176,58.4435,58.5359,58.4358,58.5282,24105.0364
2009-12-22 12:15:00,76.03,76.1,76.02,76.07,38978.35675453892,58.5359,58.5898,58.5282,58.5667,38978.3568
2009-12-22 12:20:00,76.05,76.09,75.99,76.07,28618.31982767464,58.5513,58.5821,58.5051,58.5667,28618.3198
2009-12-22 12:25:00,76.08,76.18,76.07,76.17,21130.372345881628,58.5744,58.6514,58.5667,58.6437,21130.3723
2009-12-22 12:30:00,76.17,76.2,76.12,76.14,16822.238178274692,58.6437,58.6668,58.6052,58.6206,16822.2382
2009-12-22 12:35:00,76.13,76.18,76.1,76.13,27182.275105138982,58.6129,58.6514,58.5898,58.6129,27182.2751
2009-12-22 12:40:00,76.12,76.19,76.07,76.11,26156.528874756383,58.6052,58.6591,58.5667,58.5975,26156.5289
2009-12-22 12:45:00,76.1,76.14,76.07,76.11,7693.096727869524,58.5898,58.6206,58.5667,58.5975,7693.0967
2009-12-22 12:50:00,76.1,76.15,76.08,76.14,13744.999487126885,58.5898,58.6283,58.5744,58.6206,13744.9995
2009-12-22 12:55:00,76.15,76.15,76.09,76.09,18668.58139296338,58.6283,58.6283,58.5821,58.5821,18668.5814
2009-12-22 13:00:00,76.09,76.1,75.88,75.9,33234.17786439635,58.5821,58.5898,58.4204,58.4358,33234.1779
2009-12-22 13:05:00,75.93,75.93,75.82,75.85,21540.670838034668,58.4589,58.4589,58.3742,58.3973,21540.6708
2009-12-22 13:10:00,75.87,75.99,75.75,75.99,49646.117550518,58.4127,58.5051,58.3203,58.5051,49646.1176
2009-12-22 13:15:00,75.98,76.05,75.92,75.98,28720.89445071289,58.4974,58.5513,58.4512,58.4974,28720.8945
2009-12-22 13:20:00,76.0,76.04,75.93,75.93,5436.455021027798,58.5128,58.5436,58.4589,58.4589,5436.455
2009-12-22 13:25:00,75.93,75.98,75.9,75.98,13334.700994973842,58.4589,58.4974,58.4358,58.4974,13334.701
2009-12-22 13:30:00,75.98,76.02,75.95,75.98,12103.80551851472,58.4974,58.5282,58.4743,58.4974,12103.8055
2009-12-22 13:35:00,75.96,76.1,75.96,76.1,19181.45450815468,58.482,58.5898,58.482,58.5898,19181.4545
2009-12-22 13:40:00,76.09,76.1,76.05,76.05,24207.61103702944,58.5821,58.5898,58.5513,58.5513,24207.611
2009-12-22 13:45:00,76.07,76.07,76.05,76.07,9949.738434711251,58.5667,58.5667,58.5513,58.5667,9949.7384
2009-12-22 13:50:00,76.06,76.11,76.03,76.08,17232.536670427737,58.559,58.5975,58.5359,58.5744,17232.5367
2009-12-22 13:55:00,76.08,76.16,76.07,76.14,12924.402502820802,58.5744,58.636,58.5667,58.6206,12924.4025
2009-12-22 14:00:00,76.14,76.16,76.08,76.15,22156.11857626423,58.6206,58.636,58.5744,58.6283,22156.1186
2009-12-22 14:05:00,76.15,76.24,76.14,76.21,19694.327623345984,58.6283,58.6976,58.6206,58.6745,19694.3276
2009-12-22 14:10:00,76.21,76.23,76.2,76.22,14257.872602318186,58.6745,58.6899,58.6668,58.6822,14257.8726
2009-12-22 14:15:00,76.2,76.32,76.2,76.27,16309.365063083393,58.6668,58.7592,58.6668,58.7207,16309.3651
2009-12-22 14:20:00,76.27,76.28,76.25,76.25,8513.693712175607,58.7207,58.7284,58.7053,58.7053,8513.6937
2009-12-22 14:25:00,76.25,76.29,76.25,76.27,6154.47738229562,58.7053,58.7361,58.7053,58.7207,6154.4774
2009-12-22 14:30:00,76.27,76.48,76.27,76.33,91086.26525797516,58.7207,58.8824,58.7207,58.7669,91086.2653
2009-12-22 14:35:00,76.33,76.43,76.31,76.43,26771.976612985945,58.7669,58.8439,58.7515,58.8439,26771.9766
2009-12-22 14:40:00,76.42,76.42,76.34,76.37,11385.783157246897,58.8362,58.8362,58.7746,58.7977,11385.7832
2009-12-22 14:45:00,76.37,76.41,76.34,76.36,17129.962047389476,58.7977,58.8285,58.7746,58.79,17129.962
2009-12-22 14:50:00,76.34,76.38,76.31,76.36,12719.25325674428,58.7746,58.8054,58.7515,58.79,12719.2533
2009-12-22 14:55:00,76.37,76.39,76.34,76.36,30772.386911478097,58.7977,58.8131,58.7746,58.79,30772.3869
2009-12-22 15:00:00,76.35,76.46,76.35,76.36,39491.22986973023,58.7823,58.867,58.7823,58.79,39491.2299
2009-12-22 15:05:00,76.35,76.36,76.29,76.3,6359.626628372141,58.7823,58.79,58.7361,58.7438,6359.6266
2009-12-22 15:10:00,76.29,76.3,76.24,76.27,13232.126371935585,58.7361,58.7438,58.6976,58.7207,13232.1264
2009-12-22 15:15:00,76.28,76.44,76.28,76.33,42876.19242999282,58.7284,58.8516,58.7284,58.7669,42876.1924
2009-12-22 15:20:00,76.33,76.42,76.3,76.33,20720.073853728587,58.7669,58.8362,58.7438,58.7669,20720.0739
2009-12-22 15:25:00,76.34,76.41,76.32,76.33,13129.551748897322,58.7746,58.8285,58.7592,58.7669,13129.5517
2009-12-22 15:30:00,76.33,76.4,76.32,76.38,27489.99897425377,58.7669,58.8208,58.7592,58.8054,27489.999
2009-12-22 15:35:00,76.38,76.44,76.35,76.41,27489.99897425377,58.8054,58.8516,58.7823,58.8285,27489.999
2009-12-22 15:40:00,76.39,76.41,76.34,76.35,44619.96102164324,58.8131,58.8285,58.7746,58.7823,44619.961
2009-12-22 15:45:00,76.34,76.42,76.34,76.39,45440.55800594933,58.7746,58.8362,58.7746,58.8131,45440.558
2009-12-22 15:50:00,76.41,76.44,76.37,76.39,33952.20022566417,58.8285,58.8516,58.7977,58.8131,33952.2002
2009-12-22 15:55:00,76.39,76.5,76.36,76.45,78469.58662426916,58.8131,58.8978,58.79,58.8593,78469.5866
2009-12-23 09:30:00,76.51,76.73,76.39,76.45,20412.349984613807,58.9055,59.0748,58.8131,58.8593,20412.35
2009-12-23 09:35:00,76.46,76.72,76.46,76.57,34567.64796389373,58.867,59.0671,58.867,58.9517,34567.648
2009-12-23 09:40:00,76.57,76.57,76.45,76.54,20617.49923069033,58.9517,58.9517,58.8593,58.9286,20617.4992
2009-12-23 09:45:00,76.53,76.58,76.47,76.58,26464.25274387117,58.9209,58.9594,58.8747,58.9594,26464.2527
2009-12-23 09:50:00,76.57,76.67,76.53,76.61,25848.805005641603,58.9517,59.0286,58.9209,58.9825,25848.805
2009-12-23 09:55:00,76.64,76.71,76.62,76.69,22361.26782234076,59.0056,59.0594,58.9902,59.044,22361.2678
2009-12-23 10:00:00,76.66,76.66,76.4,76.66,76725.81803261873,59.0209,59.0209,58.8208,59.0209,76725.818
2009-12-23 10:05:00,76.62,76.69,76.61,76.67,29233.767565904192,58.9902,59.044,58.9825,59.0286,29233.7676
2009-12-23 10:10:00,76.68,76.75,76.67,76.72,15796.491947892093,59.0363,59.0902,59.0286,59.0671,15796.4919
2009-12-23 10:15:00,76.71,76.75,76.7,76.71,10462.611549902556,59.0594,59.0902,59.0517,59.0594,10462.6115
2009-12-23 10:20:00,76.71,76.77,76.71,76.77,22258.69319930249,59.0594,59.1056,59.0594,59.1056,22258.6932
2009-12-23 10:25:00,76.75,76.99,76.75,76.94,14463.021848394706,59.0902,59.275,59.0902,59.2365,14463.0218
2009-12-23 10:30:00,76.94,76.97,76.88,76.96,12924.402502820802,59.2365,59.2596,59.1903,59.2519,12924.4025
2009-12-23 10:35:00,76.96,77.01,76.91,76.98,16822.238178274692,59.2519,59.2904,59.2134,59.2673,16822.2382
2009-12-23 10:40:00,76.91,76.94,76.77,76.77,16411.939686121652,59.2134,59.2365,59.1056,59.1056,16411.9397
2009-12-23 10:45:00,76.77,76.87,76.74,76.85,35183.09570212329,59.1056,59.1826,59.0825,59.1672,35183.0957
2009-12-23 10:50:00,76.85,77.03,76.83,77.02,46261.15499025541,59.1672,59.3058,59.1518,59.2981,46261.155
2009-12-23 10:55:00,77.02,77.03,76.98,77.02,7077.648989639963,59.2981,59.3058,59.2673,59.2981,7077.649
2009-12-23 11:00:00,77.01,77.07,77.01,77.02,15899.06657093035,59.2904,59.3366,59.2904,59.2981,15899.0666
2009-12-23 11:05:00,77.03,77.07,77.0,77.06,19694.327623345984,59.3058,59.3366,59.2827,59.3289,19694.3276
2009-12-23 11:10:00,77.07,77.11,77.03,77.09,13539.850241050364,59.3366,59.3674,59.3058,59.352,13539.8502
2009-12-23 11:15:00,77.09,77.12,77.07,77.1,11590.932403323415,59.352,59.3751,59.3366,59.3597,11590.9324
2009-12-23 11:20:00,77.1,77.11,77.02,77.04,13026.977125859064,59.3597,59.3674,59.2981,59.3135,13026.9771
2009-12-23 11:25:00,77.05,77.18,77.04,77.12,44209.66252949021,59.3212,59.4213,59.3135,59.3751,44209.6625
2009-12-23 11:30:00,77.12,77.21,77.12,77.14,45235.40875987281,59.3751,59.4444,59.3751,59.3905,45235.4088
2009-12-23 11:35:00,77.15,77.17,77.12,77.17,8821.417581290389,59.3982,59.4136,59.3751,59.4136,8821.4176
2009-12-23 11:40:00,77.18,77.23,77.12,77.15,17129.962047389476,59.4213,59.4598,59.3751,59.3982,17129.962
2009-12-23 11:45:00,77.16,77.16,77.1,77.14,8308.544466099087,59.4059,59.4059,59.3597,59.3905,8308.5445
2009-12-23 11:50:00,77.15,77.18,77.12,77.18,15591.34270181557,59.3982,59.4213,59.3751,59.4213,15591.3427
2009-12-23 11:55:00,77.17,77.21,77.14,77.15,13026.977125859064,59.4136,59.4444,59.3905,59.3982,13026.9771
2009-12-23 12:00:00,77.16,77.19,77.12,77.18,15488.76807877731,59.4059,59.429,59.3751,59.4213,15488.7681
2009-12-23 12:05:00,77.18,77.22,77.15,77.18,16001.641193968611,59.4213,59.4521,59.3982,59.4213,16001.6412
2009-12-23 12:10:00,77.18,77.2,77.13,77.19,24823.058775259,59.4213,59.4367,59.3828,59.429,24823.0588
2009-12-23 12:15:00,77.19,77.29,77.16,77.22,51492.46076520669,59.429,59.506,59.4059,59.4521,51492.4608
2009-12-23 12:20:00,77.21,77.26,77.18,77.22,33541.90173351113,59.4444,59.4829,59.4213,59.4521,33541.9017
2009-12-23 12:25:00,77.23,77.27,77.19,77.27,22874.14093753205,59.4598,59.4906,59.429,59.4906,22874.1409
2009-12-23 12:30:00,77.24,77.28,77.2,77.22,15078.46958662427,59.4675,59.4983,59.4367,59.4521,15078.4696
2009-12-23 12:35:00,77.2,77.25,77.18,77.2,8205.969843060826,59.4367,59.4752,59.4213,59.4367,8205.9698
2009-12-23 12:40:00,77.2,77.2,77.12,77.14,8308.544466099087,59.4367,59.4367,59.3751,59.3905,8308.5445
2009-12-23 12:45:00,77.12,77.12,77.03,77.05,8616.268335213868,59.3751,59.3751,59.3058,59.3212,8616.2683
2009-12-23 12:50:00,77.04,77.08,76.89,76.98,55185.14719458406,59.3135,59.3443,59.198,59.2673,55185.1472
2009-12-23 12:55:00,76.99,77.1,76.99,77.1,12001.23089547646,59.275,59.3597,59.275,59.3597,12001.2309
2009-12-23 13:00:00,77.06,77.12,77.04,77.12,6564.775874448661,59.3289,59.3751,59.3135,59.3751,6564.7759
2009-12-23 13:05:00,77.12,77.14,77.11,77.11,3897.8356754538927,59.3751,59.3905,59.3674,59.3674,3897.8357
2009-12-23 13:10:00,77.12,77.14,77.07,77.12,21848.39470714945,59.3751,59.3905,59.3366,59.3751,21848.3947
2009-12-23 13:15:00,77.12,77.17,77.11,77.17,28105.44671248333,59.3751,59.4136,59.3674,59.4136,28105.4467
2009-12-23 13:20:00,77.17,77.25,77.15,77.23,25233.35726741204,59.4136,59.4752,59.3982,59.4598,25233.3573
2009-12-23 13:25:00,77.24,77.32,77.22,77.27,22156.11857626423,59.4675,59.5291,59.4521,59.4906,22156.1186
2009-12-23 13:30:00,77.28,77.33,77.23,77.23,18668.58139296338,59.4983,59.5368,59.4598,59.4598,18668.5814
2009-12-23 13:35:00,77.23,77.23,77.12,77.19,20309.775361575543,59.4598,59.4598,59.3751,59.429,20309.7754
2009-12-23 13:40:00,77.19,77.19,77.14,77.16,12514.10401066776,59.429,59.429,59.3905,59.4059,12514.104
2009-12-23 13:45:00,77.17,77.22,77.12,77.13,17437.685916504255,59.4136,59.4521,59.3751,59.3828,17437.6859
2009-12-23 13:50:00,77.15,77.16,77.1,77.13,8821.417581290389,59.3982,59.4059,59.3597,59.3828,8821.4176
2009-12-23 13:55:00,77.14,77.15,77.06,77.1,12821.82787978254,59.3905,59.3982,59.3289,59.3597,12821.8279
2009-12-23 14:00:00,77.1,77.11,77.03,77.05,8923.992204328648,59.3597,59.3674,59.3058,59.3212,8923.9922
2009-12-23 14:05:00,77.04,77.04,77.02,77.03,7898.245973946045,59.3135,59.3135,59.2981,59.3058,7898.246
2009-12-23 14:10:00,77.04,77.09,77.02,77.04,21438.09621499641,59.3135,59.352,59.2981,59.3135,21438.0962
2009-12-23 14:15:00,77.07,77.08,77.03,77.04,5641.604267104318,59.3366,59.3443,59.3058,59.3135,5641.6043
2009-12-23 14:20:00,77.05,77.06,77.04,77.06,5231.305774951277,59.3212,59.3289,59.3135,59.3289,5231.3058
2009-12-23 14:25:00,77.06,77.1,77.02,77.03,12308.95476459124,59.3289,59.3597,59.2981,59.3058,12308.9548
2009-12-23 14:30:00,77.03,77.09,77.03,77.08,10052.313057749512,59.3058,59.352,59.3058,59.3443,10052.3131
2009-12-23 14:35:00,77.08,77.15,77.07,77.09,10975.484665093856,59.3443,59.3982,59.3366,59.352,10975.4847
2009-12-23 14:40:00,77.09,77.1,77.06,77.09,22976.71556057032,59.352,59.3597,59.3289,59.352,22976.7156
2009-12-23 14:45:00,77.1,77.16,77.08,77.11,24823.058775259,59.3597,59.4059,59.3443,59.3674,24823.0588
2009-12-23 14:50:00,77.11,77.16,77.09,77.11,14257.872602318186,59.3674,59.4059,59.352,59.3674,14257.8726
2009-12-23 14:55:00,77.11,77.15,77.11,77.13,6257.0520053338805,59.3674,59.3982,59.3674,59.3828,6257.052
2009-12-23 15:00:00,77.13,77.18,77.09,77.14,22053.54395322597,59.3828,59.4213,59.352,59.3905,22053.544
2009-12-23 15:05:00,77.13,77.14,77.09,77.11,14975.894963586008,59.3828,59.3905,59.352,59.3674,14975.895
2009-12-23 15:10:00,77.11,77.14,77.1,77.14,12103.80551851472,59.3674,59.3905,59.3597,59.3905,12103.8055
2009-12-23 15:15:00,77.13,77.17,77.13,77.15,11488.357780285158,59.3828,59.4136,59.3828,59.3982,11488.3578
2009-12-23 15:20:00,77.13,77.15,77.09,77.1,16206.790440045132,59.3828,59.3982,59.352,59.3597,16206.7904
2009-12-23 15:25:00,77.1,77.13,77.06,77.11,33131.60324135808,59.3597,59.3828,59.3289,59.3674,33131.6032
2009-12-23 15:30:00,77.11,77.13,77.07,77.13,22771.5663144938,59.3674,59.3828,59.3366,59.3828,22771.5663
2009-12-23 15:35:00,77.11,77.15,77.1,77.15,22053.54395322597,59.3674,59.3982,59.3597,59.3982,22053.544
2009-12-23 15:40:00,77.14,77.17,77.12,77.13,15591.34270181557,59.3905,59.4136,59.3751,59.3828,15591.3427
2009-12-23 15:45:00,77.13,77.15,77.12,77.14,14257.872602318186,59.3828,59.3982,59.3751,59.3905,14257.8726
2009-12-23 15:50:00,77.15,77.24,77.13,77.22,38362.90901630936,59.3982,59.4675,59.3828,59.4521,38362.909
2009-12-23 15:55:00,77.23,77.25,77.17,77.18,52620.78161862755,59.4598,59.4752,59.4136,59.4213,52620.7816
2009-12-24 09:30:00,77.36,77.36,77.18,77.28,19899.476869422502,59.5599,59.5599,59.4213,59.4983,19899.4769
2009-12-24 09:35:00,77.28,77.3,77.14,77.17,7693.096727869524,59.4983,59.5137,59.3905,59.4136,7693.0967
2009-12-24 09:40:00,77.18,77.2,77.02,77.02,4102.984921530413,59.4213,59.4367,59.2981,59.2981,4102.9849
2009-12-24 09:45:00,77.02,77.08,76.97,76.99,10257.462303826032,59.2981,59.3443,59.2596,59.275,10257.4623
2009-12-24 09:50:00,76.98,77.08,76.96,76.97,5949.328136219099,59.2673,59.3443,59.2519,59.2596,5949.3281
2009-12-24 09:55:00,76.97,77.02,76.78,76.84,15386.193455739049,59.2596,59.2981,59.1133,59.1595,15386.1935
2009-12-24 10:00:00,76.83,77.05,76.83,77.0,16309.365063083393,59.1518,59.3212,59.1518,59.2827,16309.3651
2009-12-24 10:05:00,76.99,77.04,76.92,76.92,8411.119089137346,59.275,59.3135,59.2211,59.2211,8411.1191
2009-12-24 10:10:00,76.93,76.97,76.87,76.94,10565.186172940814,59.2288,59.2596,59.1826,59.2365,10565.1862
2009-12-24 10:15:00,76.93,76.97,76.92,76.96,6564.775874448661,59.2288,59.2596,59.2211,59.2519,6564.7759
2009-12-24 10:20:00,76.97,76.97,76.91,76.97,4923.581905836496,59.2596,59.2596,59.2134,59.2596,4923.5819
2009-12-24 10:25:00,76.96,77.01,76.93,76.95,7693.096727869524,59.2519,59.2904,59.2288,59.2442,7693.0967
2009-12-24 10:30:00,76.94,76.96,76.9,76.92,6154.47738229562,59.2365,59.2519,59.2057,59.2211,6154.4774
2009-12-24 10:35:00,76.93,76.97,76.91,76.97,13437.275618012103,59.2288,59.2596,59.2134,59.2596,13437.2756
2009-12-24 10:40:00,76.93,76.97,76.93,76.94,10667.760795979077,59.2288,59.2596,59.2288,59.2365,10667.7608
2009-12-24 10:45:00,76.95,76.98,76.95,76.95,1641.1939686121652,59.2442,59.2673,59.2442,59.2442,1641.194
2009-12-24 10:50:00,76.95,77.05,76.95,77.05,10462.611549902556,59.2442,59.3212,59.2442,59.3212,10462.6115
2009-12-24 10:55:00,77.02,77.03,76.98,77.02,3077.2386911478097,59.2981,59.3058,59.2673,59.2981,3077.2387
2009-12-24 11:00:00,77.04,77.06,76.99,77.01,6975.074366601702,59.3135,59.3289,59.275,59.2904,6975.0744
2009-12-24 11:05:00,77.01,77.01,76.97,77.01,4000.410298492153,59.2904,59.2904,59.2596,59.2904,4000.4103
2009-12-24 11:10:00,76.99,77.08,76.99,77.01,16206.790440045132,59.275,59.3443,59.275,59.2904,16206.7904
2009-12-24 11:15:00,76.98,77.05,76.97,77.02,4000.410298492153,59.2673,59.3212,59.2596,59.2981,4000.4103
2009-12-24 11:20:00,77.02,77.05,76.99,77.02,5539.029644066058,59.2981,59.3212,59.275,59.2981,5539.0296
2009-12-24 11:25:00,76.98,77.02,76.98,77.02,2666.9401989947687,59.2673,59.2981,59.2673,59.2981,2666.9402
2009-12-24 11:30:00,77.03,77.07,77.0,77.07,29438.916811980715,59.3058,59.3366,59.2827,59.3366,29438.9168
2009-12-24 11:35:00,77.06,77.08,77.04,77.05,8411.119089137346,59.3289,59.3443,59.3135,59.3212,8411.1191
2009-12-24 11:40:00,77.06,77.08,77.03,77.04,3384.962560262591,59.3289,59.3443,59.3058,59.3135,3384.9626
2009-12-24 11:45:00,77.02,77.05,77.01,77.04,2154.067083803467,59.2981,59.3212,59.2904,59.3135,2154.0671
2009-12-24 11:50:00,77.06,77.07,77.05,77.05,3487.537183300851,59.3289,59.3366,59.3212,59.3212,3487.5372
2009-12-24 11:55:00,77.05,77.07,77.0,77.05,8923.992204328648,59.3212,59.3366,59.2827,59.3212,8923.9922
2009-12-24 12:00:00,77.07,77.09,76.98,77.02,15386.193455739049,59.3366,59.352,59.2673,59.2981,15386.1935
2009-12-24 12:05:00,76.99,77.03,76.98,77.02,4615.858036721715,59.275,59.3058,59.2673,59.2981,4615.858
2009-12-24 12:10:00,77.0,77.09,76.99,77.05,5333.880397989537,59.2827,59.352,59.275,59.3212,5333.8804
2009-12-24 12:15:00,77.03,77.05,77.01,77.02,3179.8133141860703,59.3058,59.3212,59.2904,59.2981,3179.8133
2009-12-24 12:20:00,77.01,77.03,77.01,77.03,3077.2386911478097,59.2904,59.3058,59.2904,59.3058,3077.2387
2009-12-24 12:25:00,77.05,77.08,77.02,77.06,16104.215817006872,59.3212,59.3443,59.2981,59.3289,16104.2158
2009-12-24 12:30:00,77.06,77.1,77.01,77.06,14873.320340547749,59.3289,59.3597,59.2904,59.3289,14873.3203
2009-12-24 12:35:00,77.06,77.08,77.05,77.08,3077.2386911478097,59.3289,59.3443,59.3212,59.3443,3077.2387
2009-12-24 12:40:00,77.06,77.07,77.03,77.03,9026.566827366907,59.3289,59.3366,59.3058,59.3058,9026.5668
2009-12-24 12:45:00,77.03,77.05,77.03,77.05,3282.3879372243305,59.3058,59.3212,59.3058,59.3212,3282.3879
2009-12-24 12:50:00,77.05,77.05,77.02,77.02,11898.656272438198,59.3212,59.3212,59.2981,59.2981,11898.6563
2009-12-24 12:55:00,77.03,77.22,77.03,77.22,17335.111293465994,59.3058,59.4521,59.3058,59.4521,17335.1113
2009-12-28 09:30:00,77.45,77.54,77.22,77.46,34362.49871781721,59.6292,59.6985,59.4521,59.6369,34362.4987
2009-12-28 09:35:00,77.44,77.44,77.19,77.25,11180.633911170376,59.6215,59.6215,59.429,59.4752,11180.6339
2009-12-28 09:40:00,77.33,77.42,77.26,77.37,6564.775874448661,59.5368,59.6061,59.4829,59.5676,6564.7759
2009-12-28 09:45:00,77.4,77.4,77.33,77.35,4000.410298492153,59.5907,59.5907,59.5368,59.5522,4000.4103
2009-12-28 09:50:00,77.33,77.34,77.29,77.32,5128.731151913016,59.5368,59.5445,59.506,59.5291,5128.7312
2009-12-28 09:55:00,77.32,77.37,77.23,77.34,9026.566827366907,59.5291,59.5676,59.4598,59.5445,9026.5668
2009-12-28 10:00:00,77.36,77.4,77.31,77.39,10975.484665093856,59.5599,59.5907,59.5214,59.583,10975.4847
2009-12-28 10:05:00,77.38,77.46,77.35,77.42,4000.410298492153,59.5753,59.6369,59.5522,59.6061,4000.4103
2009-12-28 10:10:00,77.42,77.42,77.36,77.37,3077.2386911478097,59.6061,59.6061,59.5599,59.5676,3077.2387
2009-12-28 10:15:00,77.37,77.62,77.37,77.62,11796.081649399935,59.5676,59.7601,59.5676,59.7601,11796.0816
2009-12-28 10:20:00,77.62,77.67,77.41,77.42,27284.849728177247,59.7601,59.7986,59.5984,59.6061,27284.8497
2009-12-28 10:25:00,77.38,77.53,77.38,77.49,5539.029644066058,59.5753,59.6908,59.5753,59.66,5539.0296
2009-12-28 10:30:00,77.48,77.48,77.45,77.46,2256.6417068417272,59.6523,59.6523,59.6292,59.6369,2256.6417
2009-12-28 10:35:00,77.45,77.48,77.41,77.47,4615.858036721715,59.6292,59.6523,59.5984,59.6446,4615.858
2009-12-28 10:40:00,77.46,77.55,77.45,77.46,10154.887680787771,59.6369,59.7062,59.6292,59.6369,10154.8877
2009-12-28 10:45:00,77.49,77.49,77.46,77.47,2974.6640681095496,59.66,59.66,59.6369,59.6446,2974.6641
2009-12-28 10:50:00,77.48,77.49,77.46,77.48,2461.790952918248,59.6523,59.66,59.6369,59.6523,2461.791
2009-12-28 10:55:00,77.47,77.49,77.44,77.49,5128.731151913016,59.6446,59.66,59.6215,59.66,5128.7312
2009-12-28 11:00:00,77.49,77.49,77.47,77.47,1846.343214688686,59.66,59.66,59.6446,59.6446,1846.3432
2009-12-28 11:05:00,77.47,77.47,77.41,77.41,5744.178890142579,59.6446,59.6446,59.5984,59.5984,5744.1789
2009-12-28 11:10:00,77.44,77.48,77.39,77.4,7590.522104831264,59.6215,59.6523,59.583,59.5907,7590.5221
2009-12-28 11:15:00,77.38,77.39,77.36,77.36,10360.036926864292,59.5753,59.583,59.5599,59.5599,10360.0369
2009-12-28 11:20:00,77.36,77.38,77.36,77.38,8718.842958252128,59.5599,59.5753,59.5599,59.5753,8718.843
2009-12-28 11:25:00,77.37,77.38,77.36,77.38,2769.514822033029,59.5676,59.5753,59.5599,59.5753,2769.5148
2009-12-28 11:30:00,77.39,77.4,77.37,77.37,1538.6193455739049,59.583,59.5907,59.5676,59.5676,1538.6193
2009-12-28 11:35:00,77.37,77.39,77.36,77.37,5641.604267104318,59.5676,59.583,59.5599,59.5676,5641.6043
2009-12-28 11:40:00,77.39,77.41,77.37,77.38,1538.6193455739049,59.583,59.5984,59.5676,59.5753,1538.6193
2009-12-28 11:45:00,77.4,77.47,77.39,77.41,5333.880397989537,59.5907,59.6446,59.583,59.5984,5333.8804
2009-12-28 11:50:00,77.4,77.42,77.39,77.41,11385.783157246897,59.5907,59.6061,59.583,59.5984,11385.7832
2009-12-28 11:55:00,77.4,77.41,77.36,77.41,8103.395220022566,59.5907,59.5984,59.5599,59.5984,8103.3952
2009-12-28 12:00:00,77.41,77.41,77.37,77.37,2666.9401989947687,59.5984,59.5984,59.5676,59.5676,2666.9402
2009-12-28 12:05:00,77.37,77.43,77.37,77.42,4102.984921530413,59.5676,59.6138,59.5676,59.6061,4102.9849
2009-12-28 12:10:00,77.43,77.46,77.43,77.45,2974.6640681095496,59.6138,59.6369,59.6138,59.6292,2974.6641
2009-12-28 12:15:00,77.44,77.44,77.39,77.4,2461.790952918248,59.6215,59.6215,59.583,59.5907,2461.791
2009-12-28 12:20:00,77.39,77.4,77.38,77.39,615.447738229562,59.583,59.5907,59.5753,59.583,615.4477
2009-12-28 12:25:00,77.4,77.47,77.4,77.47,4308.134167606934,59.5907,59.6446,59.5907,59.6446,4308.1342
2009-12-28 12:30:00,77.47,77.48,77.43,77.48,1538.6193455739049,59.6446,59.6523,59.6138,59.6523,1538.6193
2009-12-28 12:35:00,77.48,77.5,77.46,77.47,2666.9401989947687,59.6523,59.6677,59.6369,59.6446,2666.9402
2009-12-28 12:40:00,77.46,77.47,77.43,77.44,2154.067083803467,59.6369,59.6446,59.6138,59.6215,2154.0671
2009-12-28 12:45:00,77.46,77.46,77.45,77.45,205.14924607652063,59.6369,59.6369,59.6292,59.6292,205.1492
2009-12-28 12:50:00,77.46,77.46,77.45,77.46,5744.178890142579,59.6369,59.6369,59.6292,59.6369,5744.1789
2009-12-28 12:55:00,77.46,77.47,77.43,77.43,2359.216329879988,59.6369,59.6446,59.6138,59.6138,2359.2163
2009-12-28 13:00:00,77.44,77.44,77.39,77.39,3077.2386911478097,59.6215,59.6215,59.583,59.583,3077.2387
2009-12-28 13:05:00,77.38,77.43,77.38,77.43,1333.4700994973844,59.5753,59.6138,59.5753,59.6138,1333.4701
2009-12-28 13:10:00,77.41,77.43,77.39,77.4,7898.245973946045,59.5984,59.6138,59.583,59.5907,7898.246
2009-12-28 13:15:00,77.39,77.4,77.36,77.36,13232.126371935585,59.583,59.5907,59.5599,59.5599,13232.1264
2009-12-28 13:20:00,77.37,77.38,77.36,77.38,5539.029644066058,59.5676,59.5753,59.5599,59.5753,5539.0296
2009-12-28 13:25:00,77.37,77.41,77.37,77.39,5231.305774951277,59.5676,59.5984,59.5676,59.583,5231.3058
2009-12-28 13:30:00,77.38,77.4,77.37,77.37,1641.1939686121652,59.5753,59.5907,59.5676,59.5676,1641.194
2009-12-28 13:35:00,77.38,77.4,77.37,77.38,2872.089445071289,59.5753,59.5907,59.5676,59.5753,2872.0894
2009-12-28 13:40:00,77.38,77.41,77.36,77.36,6154.47738229562,59.5753,59.5984,59.5599,59.5599,6154.4774
2009-12-28 13:45:00,77.36,77.41,77.36,77.37,6051.902759257359,59.5599,59.5984,59.5599,59.5676,6051.9028
2009-12-28 13:50:00,77.38,77.43,77.36,77.38,2666.9401989947687,59.5753,59.6138,59.5599,59.5753,2666.9402
2009-12-28 13:55:00,77.38,77.41,77.38,77.4,5128.731151913016,59.5753,59.5984,59.5753,59.5907,5128.7312
2009-12-28 14:00:00,77.38,77.39,77.36,77.36,9436.86531951995,59.5753,59.583,59.5599,59.5599,9436.8653
2009-12-28 14:05:00,77.33,77.34,77.25,77.33,4410.708790645194,59.5368,59.5445,59.4752,59.5368,4410.7088
2009-12-28 14:10:00,77.33,77.38,77.27,77.38,3179.8133141860703,59.5368,59.5753,59.4906,59.5753,3179.8133
2009-12-28 14:15:00,77.37,77.46,77.36,77.45,14360.447225356444,59.5676,59.6369,59.5599,59.6292,14360.4472
2009-12-28 14:20:00,77.44,77.51,77.43,77.51,5539.029644066058,59.6215,59.6754,59.6138,59.6754,5539.0296
2009-12-28 14:25:00,77.49,77.51,77.45,77.45,8821.417581290389,59.66,59.6754,59.6292,59.6292,8821.4176
2009-12-28 14:30:00,77.45,77.48,77.42,77.44,5436.455021027798,59.6292,59.6523,59.6061,59.6215,5436.455
2009-12-28 14:35:00,77.43,77.43,77.31,77.31,14668.171094471229,59.6138,59.6138,59.5214,59.5214,14668.1711
2009-12-28 14:40:00,77.33,77.33,77.27,77.29,6154.47738229562,59.5368,59.5368,59.4906,59.506,6154.4774
2009-12-28 14:45:00,77.3,77.34,77.3,77.33,2666.9401989947687,59.5137,59.5445,59.5137,59.5368,2666.9402
2009-12-28 14:50:00,77.33,77.43,77.33,77.38,10257.462303826032,59.5368,59.6138,59.5368,59.5753,10257.4623
2009-12-28 14:55:00,77.37,77.39,77.33,77.33,1846.343214688686,59.5676,59.583,59.5368,59.5368,1846.3432
2009-12-28 15:00:00,77.35,77.35,77.31,77.34,4102.984921530413,59.5522,59.5522,59.5214,59.5445,4102.9849
2009-12-28 15:05:00,77.33,77.34,77.29,77.3,5231.305774951277,59.5368,59.5445,59.506,59.5137,5231.3058
2009-12-28 15:10:00,77.32,77.39,77.32,77.34,8103.395220022566,59.5291,59.583,59.5291,59.5445,8103.3952
2009-12-28 15:15:00,77.33,77.43,77.33,77.42,13232.126371935585,59.5368,59.6138,59.5368,59.6061,13232.1264
2009-12-28 15:20:00,77.41,77.43,77.38,77.42,9642.014565596472,59.5984,59.6138,59.5753,59.6061,9642.0146
2009-12-28 15:25:00,77.4,77.4,77.31,77.36,9744.58918863473,59.5907,59.5907,59.5214,59.5599,9744.5892
2009-12-28 15:30:00,77.37,77.38,77.3,77.3,6872.499743563442,59.5676,59.5753,59.5137,59.5137,6872.4997
2009-12-28 15:35:00,77.31,77.39,77.31,77.38,6564.775874448661,59.5214,59.583,59.5214,59.5753,6564.7759
2009-12-28 15:40:00,77.4,77.48,77.38,77.45,9026.566827366907,59.5907,59.6523,59.5753,59.6292,9026.5668
2009-12-28 15:45:00,77.45,77.48,77.4,77.41,14873.320340547749,59.6292,59.6523,59.5907,59.5984,14873.3203
2009-12-28 15:50:00,77.42,77.45,77.37,77.45,14975.894963586008,59.6061,59.6292,59.5676,59.6292,14975.895
2009-12-28 15:55:00,77.45,77.55,77.45,77.54,37337.16278592676,59.6292,59.7062,59.6292,59.6985,37337.1628
2009-12-29 09:30:00,77.6,77.66,77.38,77.41,30156.93917324854,59.7447,59.7909,59.5753,59.5984,30156.9392
2009-12-29 09:35:00,77.41,77.41,77.26,77.28,5846.753513180839,59.5984,59.5984,59.4829,59.4983,5846.7535
2009-12-29 09:40:00,77.25,77.26,77.21,77.25,5744.178890142579,59.4752,59.4829,59.4444,59.4752,5744.1789
2009-12-29 09:45:00,77.22,77.25,77.16,77.18,8923.992204328648,59.4521,59.4752,59.4059,59.4213,8923.9922
2009-12-29 09:50:00,77.2,77.26,77.2,77.21,7487.947481793004,59.4367,59.4829,59.4367,59.4444,7487.9475
2009-12-29 09:55:00,77.23,77.24,77.14,77.21,9642.014565596472,59.4598,59.4675,59.3905,59.4444,9642.0146
2009-12-29 10:00:00,77.23,77.23,77.16,77.19,5128.731151913016,59.4598,59.4598,59.4059,59.429,5128.7312
2009-12-29 10:05:00,77.19,77.34,77.16,77.29,8616.268335213868,59.429,59.5445,59.4059,59.506,8616.2683
2009-12-29 10:10:00,77.31,77.36,77.31,77.35,2974.6640681095496,59.5214,59.5599,59.5214,59.5522,2974.6641
2009-12-29 10:15:00,77.36,77.47,77.36,77.43,3282.3879372243305,59.5599,59.6446,59.5599,59.6138,3282.3879
2009-12-29 10:20:00,77.45,77.48,77.44,77.44,5231.305774951277,59.6292,59.6523,59.6215,59.6215,5231.3058
2009-12-29 10:25:00,77.44,77.44,77.27,77.3,8821.417581290389,59.6215,59.6215,59.4906,59.5137,8821.4176
2009-12-29 10:30:00,77.32,77.34,77.26,77.27,2564.365575956508,59.5291,59.5445,59.4829,59.4906,2564.3656
2009-12-29 10:35:00,77.27,77.32,77.23,77.3,7898.245973946045,59.4906,59.5291,59.4598,59.5137,7898.246
2009-12-29 10:40:00,77.28,77.31,77.28,77.31,4923.581905836496,59.4983,59.5214,59.4983,59.5214,4923.5819
2009-12-29 10:45:00,77.29,77.32,77.29,77.32,2154.067083803467,59.506,59.5291,59.506,59.5291,2154.0671
2009-12-29 10:50:00,77.32,77.34,77.32,77.34,4410.708790645194,59.5291,59.5445,59.5291,59.5445,4410.7088
2009-12-29 10:55:00,77.34,77.37,77.34,77.37,3590.111806339112,59.5445,59.5676,59.5445,59.5676,3590.1118
2009-12-29 11:00:00,77.35,77.36,77.35,77.36,820.5969843060826,59.5522,59.5599,59.5522,59.5599,820.597
2009-12-29 11:05:00,77.37,77.4,77.37,77.39,5231.305774951277,59.5676,59.5907,59.5676,59.583,5231.3058
2009-12-29 11:10:00,77.39,77.49,77.38,77.48,14668.171094471229,59.583,59.66,59.5753,59.6523,14668.1711
2009-12-29 11:15:00,77.48,77.49,77.47,77.49,5846.753513180839,59.6523,59.66,59.6446,59.66,5846.7535
2009-12-29 11:20:00,77.49,77.49,77.46,77.49,2974.6640681095496,59.66,59.66,59.6369,59.66,2974.6641
2009-12-29 11:25:00,77.47,77.5,77.45,77.5,17335.111293465994,59.6446,59.6677,59.6292,59.6677,17335.1113
2009-12-29 11:30:00,77.49,77.51,77.48,77.5,9026.566827366907,59.66,59.6754,59.6523,59.6677,9026.5668
2009-12-29 11:35:00,77.49,77.5,77.48,77.49,6257.0520053338805,59.66,59.6677,59.6523,59.66,6257.052
2009-12-29 11:40:00,77.49,77.49,77.48,77.49,4923.581905836496,59.66,59.66,59.6523,59.66,4923.5819
2009-12-29 11:45:00,77.49,77.5,77.48,77.5,11693.507026361678,59.66,59.6677,59.6523,59.6677,11693.507
2009-12-29 11:50:00,77.5,77.51,77.49,77.51,10565.186172940814,59.6677,59.6754,59.66,59.6754,10565.1862
2009-12-29 11:55:00,77.51,77.54,77.49,77.53,11488.357780285158,59.6754,59.6985,59.66,59.6908,11488.3578
2009-12-29 12:00:00,77.53,77.54,77.51,77.52,1846.343214688686,59.6908,59.6985,59.6754,59.6831,1846.3432
2009-12-29 12:05:00,77.52,77.54,77.5,77.54,2461.790952918248,59.6831,59.6985,59.6677,59.6985,2461.791
2009-12-29 12:10:00,77.54,77.61,77.54,77.59,3590.111806339112,59.6985,59.7524,59.6985,59.737,3590.1118
2009-12-29 12:15:00,77.58,77.66,77.58,77.63,5539.029644066058,59.7293,59.7909,59.7293,59.7678,5539.0296
2009-12-29 12:20:00,77.63,77.74,77.6,77.74,4308.134167606934,59.7678,59.8524,59.7447,59.8524,4308.1342
2009-12-29 12:25:00,77.74,77.77,77.74,77.75,2461.790952918248,59.8524,59.8755,59.8524,59.8601,2461.791
2009-12-29 12:30:00,77.76,77.8,77.73,77.8,12719.25325674428,59.8678,59.8986,59.8447,59.8986,12719.2533
2009-12-29 12:35:00,77.78,77.82,77.78,77.82,12821.82787978254,59.8832,59.914,59.8832,59.914,12821.8279
2009-12-29 12:40:00,77.81,77.87,77.81,77.87,10770.335419017334,59.9063,59.9525,59.9063,59.9525,10770.3354
2009-12-29 12:45:00,77.86,77.93,77.85,77.93,13026.977125859064,59.9448,59.9987,59.9371,59.9987,13026.9771
2009-12-29 12:50:00,77.93,77.96,77.87,77.89,7898.245973946045,59.9987,60.0218,59.9525,59.9679,7898.246
2009-12-29 12:55:00,77.89,77.9,77.81,77.81,7795.671350907785,59.9679,59.9756,59.9063,59.9063,7795.6714
2009-12-29 13:00:00,77.8,77.85,77.79,77.83,4615.858036721715,59.8986,59.9371,59.8909,59.9217,4615.858
2009-12-29 13:05:00,77.82,77.83,77.79,77.83,5128.731151913016,59.914,59.9217,59.8909,59.9217,5128.7312
2009-12-29 13:10:00,77.85,77.85,77.81,77.81,2666.9401989947687,59.9371,59.9371,59.9063,59.9063,2666.9402
2009-12-29 13:15:00,77.81,77.81,77.7,77.72,6154.47738229562,59.9063,59.9063,59.8217,59.837,6154.4774
2009-12-29 13:20:00,77.75,77.78,77.73,77.77,4410.708790645194,59.8601,59.8832,59.8447,59.8755,4410.7088
2009-12-29 13:25:00,77.81,77.82,77.77,77.78,3692.686429377372,59.9063,59.914,59.8755,59.8832,3692.6864
2009-12-29 13:30:00,77.76,77.79,77.73,77.73,8616.268335213868,59.8678,59.8909,59.8447,59.8447,8616.2683
2009-12-29 13:35:00,77.75,77.75,77.7,77.7,5026.156528874756,59.8601,59.8601,59.8217,59.8217,5026.1565
2009-12-29 13:40:00,77.7,77.72,77.65,77.67,7898.245973946045,59.8217,59.837,59.7832,59.7986,7898.246
2009-12-29 13:45:00,77.67,77.71,77.62,77.64,6154.47738229562,59.7986,59.8293,59.7601,59.7755,6154.4774
2009-12-29 13:50:00,77.66,77.67,77.6,77.6,4205.559544568673,59.7909,59.7986,59.7447,59.7447,4205.5595
2009-12-29 13:55:00,77.62,77.67,77.61,77.67,8308.544466099087,59.7601,59.7986,59.7524,59.7986,8308.5445
2009-12-29 14:00:00,77.65,77.69,77.65,77.69,3179.8133141860703,59.7832,59.814,59.7832,59.814,3179.8133
2009-12-29 14:05:00,77.7,77.7,77.66,77.67,4615.858036721715,59.8217,59.8217,59.7909,59.7986,4615.858
2009-12-29 14:10:00,77.67,77.69,77.62,77.67,6051.902759257359,59.7986,59.814,59.7601,59.7986,6051.9028
2009-12-29 14:15:00,77.67,77.7,77.65,77.69,3077.2386911478097,59.7986,59.8217,59.7832,59.814,3077.2387
2009-12-29 14:20:00,77.69,77.73,77.67,77.7,5539.029644066058,59.814,59.8447,59.7986,59.8217,5539.0296
2009-12-29 14:25:00,77.7,77.7,77.66,77.69,3590.111806339112,59.8217,59.8217,59.7909,59.814,3590.1118
2009-12-29 14:30:00,77.7,77.73,77.67,77.69,6462.201251410401,59.8217,59.8447,59.7986,59.814,6462.2013
2009-12-29 14:35:00,77.67,77.69,77.66,77.66,3077.2386911478097,59.7986,59.814,59.7909,59.7909,3077.2387
2009-12-29 14:40:00,77.66,77.67,77.64,77.67,2666.9401989947687,59.7909,59.7986,59.7755,59.7986,2666.9402
2009-12-29 14:45:00,77.68,77.7,77.63,77.63,6257.0520053338805,59.8063,59.8217,59.7678,59.7678,6257.052
2009-12-29 14:50:00,77.63,77.66,77.61,77.65,13744.999487126885,59.7678,59.7909,59.7524,59.7832,13744.9995
2009-12-29 14:55:00,77.65,77.69,77.65,77.67,2769.514822033029,59.7832,59.814,59.7832,59.7986,2769.5148
2009-12-29 15:00:00,77.67,77.74,77.65,77.65,13026.977125859064,59.7986,59.8524,59.7832,59.7832,13026.9771
2009-12-29 15:05:00,77.66,77.68,77.63,77.65,11488.357780285158,59.7909,59.8063,59.7678,59.7832,11488.3578
2009-12-29 15:10:00,77.66,77.69,77.65,77.68,8513.693712175607,59.7909,59.814,59.7832,59.8063,8513.6937
2009-12-29 15:15:00,77.67,77.71,77.67,77.71,3384.962560262591,59.7986,59.8293,59.7986,59.8293,3384.9626
2009-12-29 15:20:00,77.71,77.75,77.7,77.74,3179.8133141860703,59.8293,59.8601,59.8217,59.8524,3179.8133
2009-12-29 15:25:00,77.75,77.76,77.7,77.7,2461.790952918248,59.8601,59.8678,59.8217,59.8217,2461.791
2009-12-29 15:30:00,77.71,77.74,77.7,77.72,7898.245973946045,59.8293,59.8524,59.8217,59.837,7898.246
2009-12-29 15:35:00,77.71,77.73,77.67,77.7,11898.656272438198,59.8293,59.8447,59.7986,59.8217,11898.6563
2009-12-29 15:40:00,77.72,77.74,77.7,77.71,10257.462303826032,59.837,59.8524,59.8217,59.8293,10257.4623
2009-12-29 15:45:00,77.71,77.74,77.7,77.72,15796.491947892093,59.8293,59.8524,59.8217,59.837,15796.4919
2009-12-29 15:50:00,77.74,77.74,77.69,77.7,29849.215304133755,59.8524,59.8524,59.814,59.8217,29849.2153
2009-12-29 15:55:00,77.7,77.71,77.66,77.66,58262.38588573187,59.8217,59.8293,59.7909,59.7909,58262.3859
2009-12-30 09:30:00,77.68,77.68,77.12,77.12,25438.506513488563,59.8063,59.8063,59.3751,59.3751,25438.5065
2009-12-30 09:35:00,77.15,77.26,77.13,77.2,5128.731151913016,59.3982,59.4829,59.3828,59.4367,5128.7312
2009-12-30 09:40:00,77.2,77.29,77.17,77.24,6257.0520053338805,59.4367,59.506,59.4136,59.4675,6257.052
2009-12-30 09:45:00,77.24,77.32,77.19,77.19,10154.887680787771,59.4675,59.5291,59.429,59.429,10154.8877
2009-12-30 09:50:00,77.19,77.28,77.16,77.27,7180.223612678223,59.429,59.4983,59.4059,59.4906,7180.2236
2009-12-30 09:55:00,77.31,77.35,77.26,77.27,2564.365575956508,59.5214,59.5522,59.4829,59.4906,2564.3656
2009-12-30 10:00:00,77.26,77.28,77.23,77.28,4205.559544568673,59.4829,59.4983,59.4598,59.4983,4205.5595
2009-12-30 10:05:00,77.31,77.42,77.29,77.41,5026.156528874756,59.5214,59.6061,59.506,59.5984,5026.1565
2009-12-30 10:10:00,77.41,77.41,77.36,77.38,4205.559544568673,59.5984,59.5984,59.5599,59.5753,4205.5595
2009-12-30 10:15:00,77.39,77.41,77.37,77.38,1846.343214688686,59.583,59.5984,59.5676,59.5753,1846.3432
2009-12-30 10:20:00,77.39,77.39,77.32,77.38,2051.4924607652065,59.583,59.583,59.5291,59.5753,2051.4925
2009-12-30 10:25:00,77.38,77.43,77.37,77.4,6667.350497486921,59.5753,59.6138,59.5676,59.5907,6667.3505
2009-12-30 10:30:00,77.43,77.43,77.36,77.43,6769.925120525182,59.6138,59.6138,59.5599,59.6138,6769.9251
2009-12-30 10:35:00,77.41,77.42,77.34,77.37,4308.134167606934,59.5984,59.6061,59.5445,59.5676,4308.1342
2009-12-30 10:40:00,77.37,77.39,77.34,77.39,2872.089445071289,59.5676,59.583,59.5445,59.583,2872.0894
2009-12-30 10:45:00,77.39,77.43,77.39,77.42,1333.4700994973844,59.583,59.6138,59.583,59.6061,1333.4701
2009-12-30 10:50:00,77.42,77.47,77.41,77.46,2769.514822033029,59.6061,59.6446,59.5984,59.6369,2769.5148
2009-12-30 10:55:00,77.49,77.51,77.49,77.51,820.5969843060826,59.66,59.6754,59.66,59.6754,820.597
2009-12-30 11:00:00,77.54,77.58,77.51,77.58,5949.328136219099,59.6985,59.7293,59.6754,59.7293,5949.3281
2009-12-30 11:05:00,77.58,77.58,77.47,77.47,4923.581905836496,59.7293,59.7293,59.6446,59.6446,4923.5819
2009-12-30 11:10:00,77.45,77.49,77.42,77.42,4821.007282798236,59.6292,59.66,59.6061,59.6061,4821.0073
2009-12-30 11:15:00,77.41,77.41,77.35,77.37,2256.6417068417272,59.5984,59.5984,59.5522,59.5676,2256.6417
2009-12-30 11:20:00,77.36,77.37,77.33,77.33,5026.156528874756,59.5599,59.5676,59.5368,59.5368,5026.1565
2009-12-30 11:25:00,77.3,77.3,77.27,77.29,1641.1939686121652,59.5137,59.5137,59.4906,59.506,1641.194
2009-12-30 11:30:00,77.3,77.36,77.29,77.35,10257.462303826032,59.5137,59.5599,59.506,59.5522,10257.4623
2009-12-30 11:35:00,77.36,77.42,77.36,77.39,2769.514822033029,59.5599,59.6061,59.5599,59.583,2769.5148
2009-12-30 11:40:00,77.39,77.44,77.39,77.41,2564.365575956508,59.583,59.6215,59.583,59.5984,2564.3656
2009-12-30 11:45:00,77.41,77.49,77.41,77.45,4615.858036721715,59.5984,59.66,59.5984,59.6292,4615.858
2009-12-30 11:50:00,77.48,77.5,77.47,77.49,4410.708790645194,59.6523,59.6677,59.6446,59.66,4410.7088
2009-12-30 11:55:00,77.46,77.47,77.35,77.39,11283.208534208636,59.6369,59.6446,59.5522,59.583,11283.2085
2009-12-30 12:00:00,77.4,77.46,77.4,77.46,2666.9401989947687,59.5907,59.6369,59.5907,59.6369,2666.9402
2009-12-30 12:05:00,77.43,77.5,77.43,77.49,4102.984921530413,59.6138,59.6677,59.6138,59.66,4102.9849
2009-12-30 12:10:00,77.47,77.47,77.41,77.41,3179.8133141860703,59.6446,59.6446,59.5984,59.5984,3179.8133
2009-12-30 12:15:00,77.42,77.45,77.41,77.41,3487.537183300851,59.6061,59.6292,59.5984,59.5984,3487.5372
2009-12-30 12:20:00,77.42,77.44,77.37,77.4,16411.939686121652,59.6061,59.6215,59.5676,59.5907,16411.9397
2009-12-30 12:25:00,77.39,77.39,77.36,77.36,3795.261052415632,59.583,59.583,59.5599,59.5599,3795.2611
2009-12-30 12:30:00,77.34,77.41,77.33,77.4,15796.491947892093,59.5445,59.5984,59.5368,59.5907,15796.4919
2009-12-30 12:35:00,77.4,77.41,77.38,77.39,3384.962560262591,59.5907,59.5984,59.5753,59.583,3384.9626
2009-12-30 12:40:00,77.38,77.41,77.37,77.37,4821.007282798236,59.5753,59.5984,59.5676,59.5676,4821.0073
2009-12-30 12:45:00,77.39,77.41,77.37,77.4,2359.216329879988,59.583,59.5984,59.5676,59.5907,2359.2163
2009-12-30 12:50:00,77.4,77.47,77.39,77.47,4615.858036721715,59.5907,59.6446,59.583,59.6446,4615.858
2009-12-30 12:55:00,77.47,77.49,77.47,77.47,1538.6193455739049,59.6446,59.66,59.6446,59.6446,1538.6193
2009-12-30 13:00:00,77.48,77.6,77.48,77.6,6667.350497486921,59.6523,59.7447,59.6523,59.7447,6667.3505
2009-12-30 13:05:00,77.57,77.57,77.51,77.51,3179.8133141860703,59.7216,59.7216,59.6754,59.6754,3179.8133
2009-12-30 13:10:00,77.54,77.54,77.45,77.48,4102.984921530413,59.6985,59.6985,59.6292,59.6523,4102.9849
2009-12-30 13:15:00,77.46,77.46,77.43,77.44,2666.9401989947687,59.6369,59.6369,59.6138,59.6215,2666.9402
2009-12-30 13:20:00,77.44,77.44,77.4,77.41,2564.365575956508,59.6215,59.6215,59.5907,59.5984,2564.3656
2009-12-30 13:25:00,77.4,77.42,77.39,77.4,5846.753513180839,59.5907,59.6061,59.583,59.5907,5846.7535
2009-12-30 13:30:00,77.42,77.43,77.4,77.43,1025.7462303826032,59.6061,59.6138,59.5907,59.6138,1025.7462
2009-12-30 13:35:00,77.43,77.44,77.37,77.38,2872.089445071289,59.6138,59.6215,59.5676,59.5753,2872.0894
2009-12-30 13:40:00,77.39,77.42,77.38,77.4,4205.559544568673,59.583,59.6061,59.5753,59.5907,4205.5595
2009-12-30 13:45:00,77.41,77.42,77.4,77.42,820.5969843060826,59.5984,59.6061,59.5907,59.6061,820.597
2009-12-30 13:50:00,77.43,77.46,77.43,77.45,1436.0447225356447,59.6138,59.6369,59.6138,59.6292,1436.0447
2009-12-30 13:55:00,77.45,77.45,77.43,77.43,1436.0447225356447,59.6292,59.6292,59.6138,59.6138,1436.0447
2009-12-30 14:00:00,77.44,77.45,77.42,77.44,6975.074366601702,59.6215,59.6292,59.6061,59.6215,6975.0744
2009-12-30 14:05:00,77.46,77.48,77.44,77.45,3590.111806339112,59.6369,59.6523,59.6215,59.6292,3590.1118
2009-12-30 14:10:00,77.46,77.46,77.44,77.44,1538.6193455739049,59.6369,59.6369,59.6215,59.6215,1538.6193
2009-12-30 14:15:00,77.45,77.45,77.44,77.44,2564.365575956508,59.6292,59.6292,59.6215,59.6215,2564.3656
2009-12-30 14:20:00,77.44,77.45,77.41,77.41,3590.111806339112,59.6215,59.6292,59.5984,59.5984,3590.1118
2009-12-30 14:25:00,77.41,77.43,77.41,77.41,3282.3879372243305,59.5984,59.6138,59.5984,59.5984,3282.3879
2009-12-30 14:30:00,77.42,77.44,77.41,77.41,2666.9401989947687,59.6061,59.6215,59.5984,59.5984,2666.9402
2009-12-30 14:35:00,77.41,77.41,77.36,77.36,11385.783157246897,59.5984,59.5984,59.5599,59.5599,11385.7832
2009-12-30 14:40:00,77.38,77.41,77.37,77.4,7487.947481793004,59.5753,59.5984,59.5676,59.5907,7487.9475
2009-12-30 14:45:00,77.41,77.49,77.4,77.49,4718.432659759975,59.5984,59.66,59.5907,59.66,4718.4327
2009-12-30 14:50:00,77.49,77.53,77.48,77.49,7385.372858754744,59.66,59.6908,59.6523,59.66,7385.3729
2009-12-30 14:55:00,77.49,77.51,77.46,77.49,3897.8356754538927,59.66,59.6754,59.6369,59.66,3897.8357
2009-12-30 15:00:00,77.47,77.49,77.41,77.46,11898.656272438198,59.6446,59.66,59.5984,59.6369,11898.6563
2009-12-30 15:05:00,77.47,77.48,77.4,77.41,5231.305774951277,59.6446,59.6523,59.5907,59.5984,5231.3058
2009-12-30 15:10:00,77.41,77.42,77.36,77.41,10462.611549902556,59.5984,59.6061,59.5599,59.5984,10462.6115
2009-12-30 15:15:00,77.44,77.44,77.36,77.38,5128.731151913016,59.6215,59.6215,59.5599,59.5753,5128.7312
2009-12-30 15:20:00,77.38,77.44,77.38,77.44,3590.111806339112,59.5753,59.6215,59.5753,59.6215,3590.1118
2009-12-30 15:25:00,77.44,77.48,77.43,77.48,3897.8356754538927,59.6215,59.6523,59.6138,59.6523,3897.8357
2009-12-30 15:30:00,77.47,77.52,77.43,77.52,14975.894963586008,59.6446,59.6831,59.6138,59.6831,14975.895
2009-12-30 15:35:00,77.53,77.53,77.47,77.5,9642.014565596472,59.6908,59.6908,59.6446,59.6677,9642.0146
2009-12-30 15:40:00,77.5,77.62,77.5,77.6,15693.91732485383,59.6677,59.7601,59.6677,59.7447,15693.9173
2009-12-30 15:45:00,77.59,77.69,77.57,77.66,28310.59595855985,59.737,59.814,59.7216,59.7909,28310.596
2009-12-30 15:50:00,77.66,77.69,77.61,77.67,29336.342188942454,59.7909,59.814,59.7524,59.7986,29336.3422
2009-12-30 15:55:00,77.67,77.7,77.59,77.62,26053.954251718125,59.7986,59.8217,59.737,59.7601,26053.9543
2009-12-31 09:30:00,77.49,77.66,77.17,77.31,12308.95476459124,59.66,59.7909,59.4136,59.5214,12308.9548
2009-12-31 09:35:00,77.38,77.47,77.25,77.25,2461.790952918248,59.5753,59.6446,59.4752,59.4752,2461.791
2009-12-31 09:40:00,77.23,77.23,77.11,77.21,4923.581905836496,59.4598,59.4598,59.3674,59.4444,4923.5819
2009-12-31 09:45:00,77.25,77.36,77.24,77.36,7590.522104831264,59.4752,59.5599,59.4675,59.5599,7590.5221
2009-12-31 09:50:00,77.42,77.52,77.41,77.52,8923.992204328648,59.6061,59.6831,59.5984,59.6831,8923.9922
2009-12-31 09:55:00,77.52,77.52,77.31,77.4,14155.297979279923,59.6831,59.6831,59.5214,59.5907,14155.298
2009-12-31 10:00:00,77.4,77.4,77.35,77.35,1948.9178377269463,59.5907,59.5907,59.5522,59.5522,1948.9178
2009-12-31 10:05:00,77.34,77.42,77.17,77.42,5333.880397989537,59.5445,59.6061,59.4136,59.6061,5333.8804
2009-12-31 10:10:00,77.4,77.44,77.36,77.39,2564.365575956508,59.5907,59.6215,59.5599,59.583,2564.3656
2009-12-31 10:15:00,77.4,77.62,77.37,77.55,7282.798235716484,59.5907,59.7601,59.5676,59.7062,7282.7982
2009-12-31 10:20:00,77.55,77.55,77.49,77.52,1948.9178377269463,59.7062,59.7062,59.66,59.6831,1948.9178
2009-12-31 10:25:00,77.52,77.52,77.46,77.47,7693.096727869524,59.6831,59.6831,59.6369,59.6446,7693.0967
2009-12-31 10:30:00,77.48,77.52,77.47,77.51,5436.455021027798,59.6523,59.6831,59.6446,59.6754,5436.455
2009-12-31 10:35:00,77.52,77.52,77.42,77.42,17642.835162580777,59.6831,59.6831,59.6061,59.6061,17642.8352
2009-12-31 10:40:00,77.42,77.42,77.37,77.37,12103.80551851472,59.6061,59.6061,59.5676,59.5676,12103.8055
2009-12-31 10:45:00,77.37,77.44,77.36,77.44,12924.402502820802,59.5676,59.6215,59.5599,59.6215,12924.4025
2009-12-31 10:50:00,77.44,77.44,77.36,77.38,2666.9401989947687,59.6215,59.6215,59.5599,59.5753,2666.9402
2009-12-31 10:55:00,77.39,77.41,77.35,77.36,1743.7685916504256,59.583,59.5984,59.5522,59.5599,1743.7686
2009-12-31 11:00:00,77.34,77.36,77.24,77.26,6564.775874448661,59.5445,59.5599,59.4675,59.4829,6564.7759
2009-12-31 11:05:00,77.26,77.26,77.11,77.11,7487.947481793004,59.4829,59.4829,59.3674,59.3674,7487.9475
2009-12-31 11:10:00,77.11,77.29,77.11,77.24,5231.305774951277,59.3674,59.506,59.3674,59.4675,5231.3058
2009-12-31 11:15:00,77.24,77.29,77.22,77.25,3384.962560262591,59.4675,59.506,59.4521,59.4752,3384.9626
2009-12-31 11:20:00,77.28,77.32,77.24,77.26,9026.566827366907,59.4983,59.5291,59.4675,59.4829,9026.5668
2009-12-31 11:25:00,77.26,77.26,77.1,77.12,9026.566827366907,59.4829,59.4829,59.3597,59.3751,9026.5668
2009-12-31 11:30:00,77.12,77.22,77.1,77.17,12308.95476459124,59.3751,59.4521,59.3597,59.4136,12308.9548
2009-12-31 11:35:00,77.1,77.22,77.09,77.19,15899.06657093035,59.3597,59.4521,59.352,59.429,15899.0666
2009-12-31 11:40:00,77.18,77.18,77.11,77.11,2769.514822033029,59.4213,59.4213,59.3674,59.3674,2769.5148
2009-12-31 11:45:00,77.1,77.17,77.1,77.13,6872.499743563442,59.3597,59.4136,59.3597,59.3828,6872.4997
2009-12-31 11:50:00,77.11,77.21,77.1,77.19,13026.977125859064,59.3674,59.4444,59.3597,59.429,13026.9771
2009-12-31 11:55:00,77.19,77.21,77.15,77.17,8616.268335213868,59.429,59.4444,59.3982,59.4136,8616.2683
2009-12-31 12:00:00,77.16,77.16,77.12,77.13,7180.223612678223,59.4059,59.4059,59.3751,59.3828,7180.2236
2009-12-31 12:05:00,77.15,77.23,77.15,77.21,5641.604267104318,59.3982,59.4598,59.3982,59.4444,5641.6043
2009-12-31 12:10:00,77.24,77.24,77.21,77.21,923.171607344343,59.4675,59.4675,59.4444,59.4444,923.1716
2009-12-31 12:15:00,77.22,77.24,77.21,77.24,2051.4924607652065,59.4521,59.4675,59.4444,59.4675,2051.4925
2009-12-31 12:20:00,77.24,77.24,77.2,77.21,6975.074366601702,59.4675,59.4675,59.4367,59.4444,6975.0744
2009-12-31 12:25:00,77.2,77.2,77.15,77.15,4308.134167606934,59.4367,59.4367,59.3982,59.3982,4308.1342
2009-12-31 12:30:00,77.15,77.16,77.13,77.15,4410.708790645194,59.3982,59.4059,59.3828,59.3982,4410.7088
2009-12-31 12:35:00,77.15,77.15,77.13,77.13,4000.410298492153,59.3982,59.3982,59.3828,59.3828,4000.4103
2009-12-31 12:40:00,77.12,77.21,77.11,77.21,5436.455021027798,59.3751,59.4444,59.3674,59.4444,5436.455
2009-12-31 12:45:00,77.2,77.2,77.15,77.16,2051.4924607652065,59.4367,59.4367,59.3982,59.4059,2051.4925
2009-12-31 12:50:00,77.16,77.17,77.14,77.17,4102.984921530413,59.4059,59.4136,59.3905,59.4136,4102.9849
2009-12-31 12:55:00,77.15,77.17,77.12,77.12,4102.984921530413,59.3982,59.4136,59.3751,59.3751,4102.9849
2009-12-31 13:00:00,77.13,77.21,77.13,77.21,11283.208534208636,59.3828,59.4444,59.3828,59.4444,11283.2085
2009-12-31 13:05:00,77.22,77.31,77.22,77.26,13026.977125859064,59.4521,59.5214,59.4521,59.4829,13026.9771
2009-12-31 13:10:00,77.23,77.27,77.19,77.26,4923.581905836496,59.4598,59.4906,59.429,59.4829,4923.5819
2009-12-31 13:15:00,77.27,77.27,77.2,77.22,9642.014565596472,59.4906,59.4906,59.4367,59.4521,9642.0146
2009-12-31 13:20:00,77.21,77.24,77.21,77.23,2256.6417068417272,59.4444,59.4675,59.4444,59.4598,2256.6417
2009-12-31 13:25:00,77.21,77.25,77.19,77.24,2666.9401989947687,59.4444,59.4752,59.429,59.4675,2666.9402
2009-12-31 13:30:00,77.21,77.27,77.21,77.23,2051.4924607652065,59.4444,59.4906,59.4444,59.4598,2051.4925
2009-12-31 13:35:00,77.23,77.31,77.23,77.28,13539.850241050364,59.4598,59.5214,59.4598,59.4983,13539.8502
2009-12-31 13:40:00,77.29,77.31,77.27,77.28,16924.812801312954,59.506,59.5214,59.4906,59.4983,16924.8128
2009-12-31 13:45:00,77.3,77.39,77.3,77.33,17745.40978561904,59.5137,59.583,59.5137,59.5368,17745.4098
2009-12-31 13:50:00,77.34,77.37,77.31,77.33,2769.514822033029,59.5445,59.5676,59.5214,59.5368,2769.5148
2009-12-31 13:55:00,77.33,77.33,77.3,77.33,1025.7462303826032,59.5368,59.5368,59.5137,59.5368,1025.7462
2009-12-31 14:00:00,77.31,77.33,77.31,77.31,1230.895476459124,59.5214,59.5368,59.5214,59.5214,1230.8955
2009-12-31 14:05:00,77.31,77.37,77.31,77.36,5539.029644066058,59.5214,59.5676,59.5214,59.5599,5539.0296
2009-12-31 14:10:00,77.37,77.39,77.33,77.33,4205.559544568673,59.5676,59.583,59.5368,59.5368,4205.5595
2009-12-31 14:15:00,77.33,77.34,77.33,77.33,5026.156528874756,59.5368,59.5445,59.5368,59.5368,5026.1565
2009-12-31 14:20:00,77.33,77.34,77.31,77.31,3077.2386911478097,59.5368,59.5445,59.5214,59.5214,3077.2387
2009-12-31 14:25:00,77.31,77.31,77.28,77.29,4205.559544568673,59.5214,59.5214,59.4983,59.506,4205.5595
2009-12-31 14:30:00,77.31,77.33,77.29,77.33,2769.514822033029,59.5214,59.5368,59.506,59.5368,2769.5148
2009-12-31 14:35:00,77.31,77.32,77.3,77.3,1641.1939686121652,59.5214,59.5291,59.5137,59.5137,1641.194
2009-12-31 14:40:00,77.3,77.35,77.29,77.33,4308.134167606934,59.5137,59.5522,59.506,59.5368,4308.1342
2009-12-31 14:45:00,77.33,77.34,77.31,77.31,1743.7685916504256,59.5368,59.5445,59.5214,59.5214,1743.7686
2009-12-31 14:50:00,77.32,77.36,77.31,77.36,15181.044209662528,59.5291,59.5599,59.5214,59.5599,15181.0442
2009-12-31 14:55:00,77.36,77.37,77.31,77.36,15386.193455739049,59.5599,59.5676,59.5214,59.5599,15386.1935
2009-12-31 15:00:00,77.37,77.43,77.37,77.41,12514.10401066776,59.5676,59.6138,59.5676,59.5984,12514.104
2009-12-31 15:05:00,77.37,77.44,77.37,77.39,10154.887680787771,59.5676,59.6215,59.5676,59.583,10154.8877
2009-12-31 15:10:00,77.4,77.42,77.37,77.41,3795.261052415632,59.5907,59.6061,59.5676,59.5984,3795.2611
2009-12-31 15:15:00,77.39,77.42,77.38,77.39,5436.455021027798,59.583,59.6061,59.5753,59.583,5436.455
2009-12-31 15:20:00,77.39,77.41,77.34,77.36,5436.455021027798,59.583,59.5984,59.5445,59.5599,5436.455
2009-12-31 15:25:00,77.37,77.44,77.36,77.42,17437.685916504255,59.5676,59.6215,59.5599,59.6061,17437.6859
2009-12-31 15:30:00,77.42,77.45,77.37,77.38,5026.156528874756,59.6061,59.6292,59.5676,59.5753,5026.1565
2009-12-31 15:35:00,77.36,77.37,77.21,77.29,29438.916811980715,59.5599,59.5676,59.4444,59.506,29438.9168
2009-12-31 15:40:00,77.27,77.32,77.21,77.27,50774.43840393886,59.4906,59.5291,59.4444,59.4906,50774.4384
2009-12-31 15:45:00,77.28,77.29,77.12,77.12,62775.66929941532,59.4983,59.506,59.3751,59.3751,62775.6693
2009-12-31 15:50:00,77.11,77.19,77.1,77.11,21745.82008411119,59.3674,59.429,59.3597,59.3674,21745.8201
2009-12-31 15:55:00,77.11,77.11,76.89,76.89,70673.91527336137,59.3674,59.3674,59.198,59.198,70673.9153
2010-01-04 09:30:00,77.01,77.68,76.84,76.88,30156.93917324854,59.2904,59.8063,59.1595,59.1903,30156.9392
2010-01-04 09:35:00,76.89,77.2,76.89,76.99,34259.92409477895,59.198,59.4367,59.198,59.275,34259.9241
2010-01-04 09:40:00,77.0,77.1,76.89,76.9,27592.57359729203,59.2827,59.3597,59.198,59.2057,27592.5736
2010-01-04 09:45:00,76.91,77.07,76.84,76.86,20309.775361575543,59.2134,59.3366,59.1595,59.1749,20309.7754
2010-01-04 09:50:00,76.85,76.85,76.68,76.79,19284.029131192943,59.1672,59.1672,59.0363,59.121,19284.0291
2010-01-04 09:55:00,76.76,76.86,76.7,76.71,16822.238178274692,59.0979,59.1749,59.0517,59.0594,16822.2382
2010-01-04 10:00:00,76.75,76.79,76.45,76.53,43389.06554518412,59.0902,59.121,58.8593,58.9209,43389.0655
2010-01-04 10:05:00,76.54,76.65,76.46,76.51,60108.72910042056,58.9286,59.0132,58.867,58.9055,60108.7291
2010-01-04 10:10:00,76.5,76.53,76.44,76.53,12719.25325674428,58.8978,58.9209,58.8516,58.9209,12719.2533
2010-01-04 10:15:00,76.53,76.53,76.42,76.44,11898.656272438198,58.9209,58.9209,58.8362,58.8516,11898.6563
2010-01-04 10:20:00,76.44,76.45,76.34,76.35,15078.46958662427,58.8516,58.8593,58.7746,58.7823,15078.4696
2010-01-04 10:25:00,76.34,76.42,76.3,76.38,18463.43214688686,58.7746,58.8362,58.7438,58.8054,18463.4321
2010-01-04 10:30:00,76.38,76.38,76.34,76.34,39901.52836188327,58.8054,58.8054,58.7746,58.7746,39901.5284
2010-01-04 10:35:00,76.35,76.41,76.35,76.41,10052.313057749512,58.7823,58.8285,58.7823,58.8285,10052.3131
2010-01-04 10:40:00,76.41,76.52,76.4,76.52,17950.559031695557,58.8285,58.9132,58.8208,58.9132,17950.559
2010-01-04 10:45:00,76.55,76.55,76.48,76.54,9026.566827366907,58.9363,58.9363,58.8824,58.9286,9026.5668
2010-01-04 10:50:00,76.52,76.53,76.48,76.48,10257.462303826032,58.9132,58.9209,58.8824,58.8824,10257.4623
2010-01-04 10:55:00,76.49,76.53,76.49,76.52,22668.99169145553,58.8901,58.9209,58.8901,58.9132,22668.9917
2010-01-04 11:00:00,76.51,76.53,76.5,76.5,14770.745717509488,58.9055,58.9209,58.8978,58.8978,14770.7457
2010-01-04 11:05:00,76.5,76.52,76.43,76.46,11180.633911170376,58.8978,58.9132,58.8439,58.867,11180.6339
2010-01-04 11:10:00,76.47,76.47,76.38,76.41,9949.738434711251,58.8747,58.8747,58.8054,58.8285,9949.7384
2010-01-04 11:15:00,76.41,76.43,76.39,76.41,9231.71607344343,58.8285,58.8439,58.8131,58.8285,9231.7161
2010-01-04 11:20:00,76.41,76.41,76.36,76.37,10770.335419017334,58.8285,58.8285,58.79,58.7977,10770.3354
2010-01-04 11:25:00,76.4,76.41,76.36,76.4,13847.574110165144,58.8208,58.8285,58.79,58.8208,13847.5741
2010-01-04 11:30:00,76.4,76.41,76.37,76.38,10154.887680787771,58.8208,58.8285,58.7977,58.8054,10154.8877
2010-01-04 11:35:00,76.4,76.4,76.32,76.36,14873.320340547749,58.8208,58.8208,58.7592,58.79,14873.3203
2010-01-04 11:40:00,76.35,76.39,76.34,76.38,28618.31982767464,58.7823,58.8131,58.7746,58.8054,28618.3198
2010-01-04 11:45:00,76.39,76.45,76.35,76.43,46158.580367217146,58.8131,58.8593,58.7823,58.8439,46158.5804
2010-01-04 11:50:00,76.42,76.46,76.39,76.46,52210.48312647451,58.8362,58.867,58.8131,58.867,52210.4831
2010-01-04 11:55:00,76.46,76.48,76.42,76.43,20720.073853728587,58.867,58.8824,58.8362,58.8439,20720.0739
2010-01-04 12:00:00,76.43,76.46,76.42,76.45,5026.156528874756,58.8439,58.867,58.8362,58.8593,5026.1565
2010-01-04 12:05:00,76.44,76.5,76.42,76.48,5949.328136219099,58.8516,58.8978,58.8362,58.8824,5949.3281
2010-01-04 12:10:00,76.48,76.53,76.46,76.52,11488.357780285158,58.8824,58.9209,58.867,58.9132,11488.3578
2010-01-04 12:15:00,76.52,76.57,76.51,76.56,15181.044209662528,58.9132,58.9517,58.9055,58.944,15181.0442
2010-01-04 12:20:00,76.53,76.58,76.49,76.53,12206.38014155298,58.9209,58.9594,58.8901,58.9209,12206.3801
2010-01-04 12:25:00,76.53,76.53,76.5,76.53,6564.775874448661,58.9209,58.9209,58.8978,58.9209,6564.7759
2010-01-04 12:30:00,76.53,76.53,76.5,76.53,5539.029644066058,58.9209,58.9209,58.8978,58.9209,5539.0296
2010-01-04 12:35:00,76.52,76.54,76.5,76.51,11898.656272438198,58.9132,58.9286,58.8978,58.9055,11898.6563
2010-01-04 12:40:00,76.52,76.53,76.51,76.53,3384.962560262591,58.9132,58.9209,58.9055,58.9209,3384.9626
2010-01-04 12:45:00,76.53,76.56,76.51,76.53,15386.193455739049,58.9209,58.944,58.9055,58.9209,15386.1935
2010-01-04 12:50:00,76.53,76.54,76.42,76.48,20617.49923069033,58.9209,58.9286,58.8362,58.8824,20617.4992
2010-01-04 12:55:00,76.47,76.49,76.35,76.38,37132.01353985024,58.8747,58.8901,58.7823,58.8054,37132.0135
2010-01-04 13:00:00,76.38,76.53,76.38,76.51,39798.953738845004,58.8054,58.9209,58.8054,58.9055,39798.9537
2010-01-04 13:05:00,76.49,76.51,76.43,76.43,9642.014565596472,58.8901,58.9055,58.8439,58.8439,9642.0146
2010-01-04 13:10:00,76.43,76.46,76.36,76.45,33541.90173351113,58.8439,58.867,58.79,58.8593,33541.9017
2010-01-04 13:15:00,76.45,76.54,76.39,76.53,29951.789927172016,58.8593,58.9286,58.8131,58.9209,29951.7899
2010-01-04 13:20:00,76.53,76.54,76.41,76.43,18155.70827777208,58.9209,58.9286,58.8285,58.8439,18155.7083
2010-01-04 13:25:00,76.42,76.47,76.42,76.45,8308.544466099087,58.8362,58.8747,58.8362,58.8593,8308.5445
2010-01-04 13:30:00,76.45,76.53,76.45,76.51,10257.462303826032,58.8593,58.9209,58.8593,58.9055,10257.4623
2010-01-04 13:35:00,76.52,76.52,76.47,76.47,3487.537183300851,58.9132,58.9132,58.8747,58.8747,3487.5372
2010-01-04 13:40:00,76.47,76.47,76.44,76.46,2974.6640681095496,58.8747,58.8747,58.8516,58.867,2974.6641
2010-01-04 13:45:00,76.47,76.48,76.43,76.46,6462.201251410401,58.8747,58.8824,58.8439,58.867,6462.2013
2010-01-04 13:50:00,76.47,76.47,76.39,76.45,14975.894963586008,58.8747,58.8747,58.8131,58.8593,14975.895
2010-01-04 13:55:00,76.45,76.49,76.45,76.48,5026.156528874756,58.8593,58.8901,58.8593,58.8824,5026.1565
2010-01-04 14:00:00,76.5,76.52,76.49,76.49,8821.417581290389,58.8978,58.9132,58.8901,58.8901,8821.4176
2010-01-04 14:05:00,76.49,76.5,76.46,76.46,8000.820596984306,58.8901,58.8978,58.867,58.867,8000.8206
2010-01-04 14:10:00,76.46,76.47,76.45,76.45,4308.134167606934,58.867,58.8747,58.8593,58.8593,4308.1342
2010-01-04 14:15:00,76.45,76.51,76.43,76.49,7077.648989639963,58.8593,58.9055,58.8439,58.8901,7077.649
2010-01-04 14:20:00,76.5,76.5,76.46,76.47,7077.648989639963,58.8978,58.8978,58.867,58.8747,7077.649
2010-01-04 14:25:00,76.47,76.52,76.47,76.5,8616.268335213868,58.8747,58.9132,58.8747,58.8978,8616.2683
2010-01-04 14:30:00,76.51,76.53,76.5,76.51,7590.522104831264,58.9055,58.9209,58.8978,58.9055,7590.5221
2010-01-04 14:35:00,76.5,76.52,76.48,76.49,12616.67863370602,58.8978,58.9132,58.8824,58.8901,12616.6786
2010-01-04 14:40:00,76.49,76.53,76.49,76.52,9334.29069648169,58.8901,58.9209,58.8901,58.9132,9334.2907
2010-01-04 14:45:00,76.52,76.53,76.48,76.48,18463.43214688686,58.9132,58.9209,58.8824,58.8824,18463.4321
2010-01-04 14:50:00,76.49,76.49,76.43,76.48,12924.402502820802,58.8901,58.8901,58.8439,58.8824,12924.4025
2010-01-04 14:55:00,76.48,76.49,76.42,76.43,12719.25325674428,58.8824,58.8901,58.8362,58.8439,12719.2533
2010-01-04 15:00:00,76.43,76.52,76.43,76.51,12206.38014155298,58.8439,58.9132,58.8439,58.9055,12206.3801
2010-01-04 15:05:00,76.51,76.52,76.49,76.51,14770.745717509488,58.9055,58.9132,58.8901,58.9055,14770.7457
2010-01-04 15:10:00,76.51,76.53,76.51,76.52,25746.230382603346,58.9055,58.9209,58.9055,58.9132,25746.2304
2010-01-04 15:15:00,76.52,76.53,76.51,76.52,36311.41655554416,58.9132,58.9209,58.9055,58.9132,36311.4166
2010-01-04 15:20:00,76.52,76.53,76.51,76.51,21335.52159195815,58.9132,58.9209,58.9055,58.9055,21335.5216
2010-01-04 15:25:00,76.5,76.53,76.5,76.52,25335.9318904503,58.8978,58.9209,58.8978,58.9132,25335.9319
2010-01-04 15:30:00,76.52,76.53,76.51,76.52,30772.386911478097,58.9132,58.9209,58.9055,58.9132,30772.3869
2010-01-04 15:35:00,76.52,76.55,76.51,76.53,70468.76602728484,58.9132,58.9363,58.9055,58.9209,70468.766
2010-01-04 15:40:00,76.54,76.65,76.53,76.63,37644.88665504154,58.9286,59.0132,58.9209,58.9979,37644.8867
2010-01-04 15:45:00,76.63,76.64,76.6,76.61,39696.37911580675,58.9979,59.0056,58.9748,58.9825,39696.3791
2010-01-04 15:50:00,76.61,76.63,76.6,76.6,38157.75977023284,58.9825,58.9979,58.9748,58.9748,38157.7598
2010-01-04 15:55:00,76.6,76.62,76.54,76.57,55492.87106369884,58.9748,58.9902,58.9286,58.9517,55492.8711
2010-01-05 09:30:00,76.43,76.74,76.38,76.45,20309.775361575543,58.8439,59.0825,58.8054,58.8593,20309.7754
2010-01-05 09:35:00,76.38,76.42,76.26,76.27,28002.87208944507,58.8054,58.8362,58.713,58.7207,28002.8721
2010-01-05 09:40:00,76.3,76.31,76.1,76.26,10770.335419017334,58.7438,58.7515,58.5898,58.713,10770.3354
2010-01-05 09:45:00,76.28,76.39,76.17,76.2,7693.096727869524,58.7284,58.8131,58.6437,58.6668,7693.0967
2010-01-05 09:50:00,76.21,76.23,76.17,76.21,7385.372858754744,58.6745,58.6899,58.6437,58.6745,7385.3729
2010-01-05 09:55:00,76.19,76.22,76.08,76.09,10565.186172940814,58.6591,58.6822,58.5744,58.5821,10565.1862
2010-01-05 10:00:00,76.06,76.32,76.04,76.19,32311.006257052,58.559,58.7592,58.5436,58.6591,32311.0063
2010-01-05 10:05:00,76.21,76.32,76.19,76.19,5949.328136219099,58.6745,58.7592,58.6591,58.6591,5949.3281
2010-01-05 10:10:00,76.21,76.33,76.19,76.27,11796.081649399935,58.6745,58.7669,58.6591,58.7207,11796.0816
2010-01-05 10:15:00,76.3,76.36,76.26,76.34,12206.38014155298,58.7438,58.79,58.713,58.7746,12206.3801
2010-01-05 10:20:00,76.34,76.37,76.27,76.32,10154.887680787771,58.7746,58.7977,58.7207,58.7592,10154.8877
2010-01-05 10:25:00,76.31,76.43,76.29,76.36,35183.09570212329,58.7515,58.8439,58.7361,58.79,35183.0957
2010-01-05 10:30:00,76.36,76.43,76.35,76.37,20104.626115499024,58.79,58.8439,58.7823,58.7977,20104.6261
2010-01-05 10:35:00,76.36,76.38,76.32,76.35,24105.036413991176,58.79,58.8054,58.7592,58.7823,24105.0364
2010-01-05 10:40:00,76.37,76.42,76.34,76.38,14052.723356241666,58.7977,58.8362,58.7746,58.8054,14052.7234
2010-01-05 10:45:00,76.38,76.4,76.32,76.37,21848.39470714945,58.8054,58.8208,58.7592,58.7977,21848.3947
2010-01-05 10:50:00,76.35,76.39,76.35,76.37,13232.126371935585,58.7823,58.8131,58.7823,58.7977,13232.1264
2010-01-05 10:55:00,76.39,76.44,76.37,76.37,6872.499743563442,58.8131,58.8516,58.7977,58.7977,6872.4997
2010-01-05 11:00:00,76.36,76.38,76.35,76.37,11488.357780285158,58.79,58.8054,58.7823,58.7977,11488.3578
2010-01-05 11:05:00,76.37,76.37,76.35,76.36,3795.261052415632,58.7977,58.7977,58.7823,58.79,3795.2611
2010-01-05 11:10:00,76.35,76.37,76.34,76.36,7385.372858754744,58.7823,58.7977,58.7746,58.79,7385.3729
2010-01-05 11:15:00,76.36,76.38,76.33,76.36,10565.186172940814,58.79,58.8054,58.7669,58.79,10565.1862
2010-01-05 11:20:00,76.36,76.42,76.36,76.42,15181.044209662528,58.79,58.8362,58.79,58.8362,15181.0442
2010-01-05 11:25:00,76.41,76.45,76.41,76.41,8821.417581290389,58.8285,58.8593,58.8285,58.8285,8821.4176
2010-01-05 11:30:00,76.4,76.41,76.35,76.36,8411.119089137346,58.8208,58.8285,58.7823,58.79,8411.1191
2010-01-05 11:35:00,76.36,76.37,76.35,76.36,6051.902759257359,58.79,58.7977,58.7823,58.79,6051.9028
2010-01-05 11:40:00,76.35,76.4,76.35,76.36,3590.111806339112,58.7823,58.8208,58.7823,58.79,3590.1118
2010-01-05 11:45:00,76.36,76.37,76.35,76.36,2154.067083803467,58.79,58.7977,58.7823,58.79,2154.0671
2010-01-05 11:50:00,76.35,76.37,76.35,76.36,5949.328136219099,58.7823,58.7977,58.7823,58.79,5949.3281
2010-01-05 11:55:00,76.37,76.37,76.35,76.35,8205.969843060826,58.7977,58.7977,58.7823,58.7823,8205.9698
2010-01-05 12:00:00,76.35,76.37,76.33,76.36,14770.745717509488,58.7823,58.7977,58.7669,58.79,14770.7457
2010-01-05 12:05:00,76.35,76.36,76.35,76.36,8923.992204328648,58.7823,58.79,58.7823,58.79,8923.9922
2010-01-05 12:10:00,76.35,76.38,76.35,76.38,9129.14145040517,58.7823,58.8054,58.7823,58.8054,9129.1415
2010-01-05 12:15:00,76.36,76.37,76.3,76.32,15181.044209662528,58.79,58.7977,58.7438,58.7592,15181.0442
2010-01-05 12:20:00,76.32,76.33,76.28,76.28,4205.559544568673,58.7592,58.7669,58.7284,58.7284,4205.5595
2010-01-05 12:25:00,76.28,76.28,76.18,76.18,4410.708790645194,58.7284,58.7284,58.6514,58.6514,4410.7088
2010-01-05 12:30:00,76.19,76.22,76.19,76.22,8821.417581290389,58.6591,58.6822,58.6591,58.6822,8821.4176
2010-01-05 12:35:00,76.22,76.24,76.2,76.2,2974.6640681095496,58.6822,58.6976,58.6668,58.6668,2974.6641
2010-01-05 12:40:00,76.2,76.21,76.14,76.14,3795.261052415632,58.6668,58.6745,58.6206,58.6206,3795.2611
2010-01-05 12:45:00,76.14,76.15,76.13,76.15,4205.559544568673,58.6206,58.6283,58.6129,58.6283,4205.5595
2010-01-05 12:50:00,76.15,76.16,76.13,76.15,13950.148733203405,58.6283,58.636,58.6129,58.6283,13950.1487
2010-01-05 12:55:00,76.14,76.17,76.13,76.15,9231.71607344343,58.6206,58.6437,58.6129,58.6283,9231.7161
2010-01-05 13:00:00,76.16,76.16,76.14,76.14,24207.61103702944,58.636,58.636,58.6206,58.6206,24207.611
2010-01-05 13:05:00,76.14,76.16,76.03,76.03,25130.78264437378,58.6206,58.636,58.5359,58.5359,25130.7826
2010-01-05 13:10:00,76.02,76.03,76.0,76.01,5026.156528874756,58.5282,58.5359,58.5128,58.5205,5026.1565
2010-01-05 13:15:00,76.01,76.02,76.0,76.0,4615.858036721715,58.5205,58.5282,58.5128,58.5128,4615.858
2010-01-05 13:20:00,76.0,76.02,75.99,75.99,6051.902759257359,58.5128,58.5282,58.5051,58.5051,6051.9028
2010-01-05 13:25:00,75.97,75.97,75.92,75.92,8103.395220022566,58.4897,58.4897,58.4512,58.4512,8103.3952
2010-01-05 13:30:00,75.91,75.93,75.88,75.93,15488.76807877731,58.4435,58.4589,58.4204,58.4589,15488.7681
2010-01-05 13:35:00,75.93,75.96,75.93,75.94,5333.880397989537,58.4589,58.482,58.4589,58.4666,5333.8804
2010-01-05 13:40:00,75.95,75.96,75.93,75.95,5846.753513180839,58.4743,58.482,58.4589,58.4743,5846.7535
2010-01-05 13:45:00,75.95,75.95,75.91,75.93,14257.872602318186,58.4743,58.4743,58.4435,58.4589,14257.8726
2010-01-05 13:50:00,75.93,75.95,75.93,75.93,6154.47738229562,58.4589,58.4743,58.4589,58.4589,6154.4774
2010-01-05 13:55:00,75.94,75.95,75.93,75.93,3590.111806339112,58.4666,58.4743,58.4589,58.4589,3590.1118
2010-01-05 14:00:00,75.93,75.96,75.93,75.95,7077.648989639963,58.4589,58.482,58.4589,58.4743,7077.649
2010-01-05 14:05:00,75.95,75.95,75.9,75.92,15796.491947892093,58.4743,58.4743,58.4358,58.4512,15796.4919
2010-01-05 14:10:00,75.92,75.95,75.92,75.93,8205.969843060826,58.4512,58.4743,58.4512,58.4589,8205.9698
2010-01-05 14:15:00,75.93,75.94,75.92,75.93,8821.417581290389,58.4589,58.4666,58.4512,58.4589,8821.4176
2010-01-05 14:20:00,75.93,75.97,75.93,75.97,7282.798235716484,58.4589,58.4897,58.4589,58.4897,7282.7982
2010-01-05 14:25:00,75.95,75.98,75.95,75.95,6154.47738229562,58.4743,58.4974,58.4743,58.4743,6154.4774
2010-01-05 14:30:00,75.96,75.98,75.95,75.97,5744.178890142579,58.482,58.4974,58.4743,58.4897,5744.1789
2010-01-05 14:35:00,75.97,75.98,75.96,75.97,6667.350497486921,58.4897,58.4974,58.482,58.4897,6667.3505
2010-01-05 14:40:00,75.97,76.0,75.96,75.97,9744.58918863473,58.4897,58.5128,58.482,58.4897,9744.5892
2010-01-05 14:45:00,75.97,75.99,75.94,75.98,9744.58918863473,58.4897,58.5051,58.4666,58.4974,9744.5892
2010-01-05 14:50:00,75.98,76.0,75.9,75.9,53441.37860293363,58.4974,58.5128,58.4358,58.4358,53441.3786
2010-01-05 14:55:00,75.92,75.92,75.82,75.84,32721.304749205046,58.4512,58.4512,58.3742,58.3896,32721.3047
2010-01-05 15:00:00,75.84,75.87,75.82,75.83,13232.126371935585,58.3896,58.4127,58.3742,58.3819,13232.1264
2010-01-05 15:05:00,75.83,75.88,75.82,75.87,22668.99169145553,58.3819,58.4204,58.3742,58.4127,22668.9917
2010-01-05 15:10:00,75.88,75.97,75.88,75.97,11796.081649399935,58.4204,58.4897,58.4204,58.4897,11796.0816
2010-01-05 15:15:00,75.98,76.02,75.97,76.02,17129.962047389476,58.4974,58.5282,58.4897,58.5282,17129.962
2010-01-05 15:20:00,76.02,76.03,76.01,76.02,12514.10401066776,58.5282,58.5359,58.5205,58.5282,12514.104
2010-01-05 15:25:00,76.02,76.03,75.98,75.99,22258.69319930249,58.5282,58.5359,58.4974,58.5051,22258.6932
2010-01-05 15:30:00,75.99,76.01,75.94,75.99,35901.11806339111,58.5051,58.5205,58.4666,58.5051,35901.1181
2010-01-05 15:35:00,75.98,76.0,75.94,75.94,14975.894963586008,58.4974,58.5128,58.4666,58.4666,14975.895
2010-01-05 15:40:00,75.95,75.96,75.92,75.92,33747.05097958765,58.4743,58.482,58.4512,58.4512,33747.051
2010-01-05 15:45:00,75.92,75.95,75.9,75.94,25130.78264437378,58.4512,58.4743,58.4358,58.4666,25130.7826
2010-01-05 15:50:00,75.95,75.96,75.93,75.94,35695.96881731459,58.4743,58.482,58.4589,58.4666,35695.9688
2010-01-05 15:55:00,75.94,75.96,75.92,75.93,44004.51328341368,58.4666,58.482,58.4512,58.4589,44004.5133
2010-01-06 09:30:00,76.03,76.03,75.34,75.78,30977.53615755462,58.5359,58.5359,58.0047,58.3434,30977.5362
2010-01-06 09:35:00,75.77,75.98,75.77,75.93,17027.387424351215,58.3357,58.4974,58.3357,58.4589,17027.3874
2010-01-06 09:40:00,75.93,76.04,75.93,75.97,11283.208534208636,58.4589,58.5436,58.4589,58.4897,11283.2085
2010-01-06 09:45:00,75.95,75.98,75.87,75.94,14975.894963586008,58.4743,58.4974,58.4127,58.4666,14975.895
2010-01-06 09:50:00,75.92,75.94,75.81,75.91,11693.507026361678,58.4512,58.4666,58.3665,58.4435,11693.507
2010-01-06 09:55:00,75.91,76.04,75.91,76.03,17232.536670427737,58.4435,58.5436,58.4435,58.5359,17232.5367
2010-01-06 10:00:00,76.01,76.04,75.98,76.04,19489.17837726946,58.5205,58.5436,58.4974,58.5436,19489.1784
2010-01-06 10:05:00,76.03,76.04,75.95,75.99,20617.49923069033,58.5359,58.5436,58.4743,58.5051,20617.4992
2010-01-06 10:10:00,75.98,76.04,75.95,75.97,15283.61883270079,58.4974,58.5436,58.4743,58.4897,15283.6188
2010-01-06 10:15:00,75.97,76.08,75.93,76.02,22668.99169145553,58.4897,58.5744,58.4589,58.5282,22668.9917
2010-01-06 10:20:00,76.0,76.09,76.0,76.0,4923.581905836496,58.5128,58.5821,58.5128,58.5128,4923.5819
2010-01-06 10:25:00,76.02,76.08,76.02,76.03,2256.6417068417272,58.5282,58.5744,58.5282,58.5359,2256.6417
2010-01-06 10:30:00,76.0,76.08,76.0,76.02,7898.245973946045,58.5128,58.5744,58.5128,58.5282,7898.246
2010-01-06 10:35:00,76.03,76.06,76.03,76.04,4308.134167606934,58.5359,58.559,58.5359,58.5436,4308.1342
2010-01-06 10:40:00,76.04,76.06,76.03,76.03,4615.858036721715,58.5436,58.559,58.5359,58.5359,4615.858
2010-01-06 10:45:00,76.05,76.05,75.99,76.04,4410.708790645194,58.5513,58.5513,58.5051,58.5436,4410.7088
2010-01-06 10:50:00,76.04,76.06,76.01,76.03,6051.902759257359,58.5436,58.559,58.5205,58.5359,6051.9028
2010-01-06 10:55:00,76.02,76.02,75.99,76.01,4205.559544568673,58.5282,58.5282,58.5051,58.5205,4205.5595
2010-01-06 11:00:00,76.02,76.03,75.96,76.0,19181.45450815468,58.5282,58.5359,58.482,58.5128,19181.4545
2010-01-06 11:05:00,75.97,76.05,75.93,76.04,19386.6037542312,58.4897,58.5513,58.4589,58.5436,19386.6038
2010-01-06 11:10:00,76.03,76.06,76.03,76.05,25335.9318904503,58.5359,58.559,58.5359,58.5513,25335.9319
2010-01-06 11:15:00,76.05,76.12,76.04,76.09,9334.29069648169,58.5513,58.6052,58.5436,58.5821,9334.2907
2010-01-06 11:20:00,76.1,76.11,75.97,76.02,14565.596471432968,58.5898,58.5975,58.4897,58.5282,14565.5965
2010-01-06 11:25:00,76.02,76.02,75.91,75.91,9949.738434711251,58.5282,58.5282,58.4435,58.4435,9949.7384
2010-01-06 11:30:00,75.91,75.91,75.82,75.84,15899.06657093035,58.4435,58.4435,58.3742,58.3896,15899.0666
2010-01-06 11:35:00,75.84,75.87,75.76,75.8,12206.38014155298,58.3896,58.4127,58.328,58.3588,12206.3801
2010-01-06 11:40:00,75.8,75.82,75.76,75.78,8718.842958252128,58.3588,58.3742,58.328,58.3434,8718.843
2010-01-06 11:45:00,75.78,75.8,75.74,75.75,8718.842958252128,58.3434,58.3588,58.3126,58.3203,8718.843
2010-01-06 11:50:00,75.75,75.79,75.7,75.78,14770.745717509488,58.3203,58.3511,58.2818,58.3434,14770.7457
2010-01-06 11:55:00,75.77,75.85,75.77,75.78,9539.43994255821,58.3357,58.3973,58.3357,58.3434,9539.4399
2010-01-06 12:00:00,75.78,75.95,75.76,75.95,7180.223612678223,58.3434,58.4743,58.328,58.4743,7180.2236
2010-01-06 12:05:00,75.94,76.02,75.92,76.0,6051.902759257359,58.4666,58.5282,58.4512,58.5128,6051.9028
2010-01-06 12:10:00,75.99,76.05,75.97,76.02,18155.70827777208,58.5051,58.5513,58.4897,58.5282,18155.7083
2010-01-06 12:15:00,76.01,76.05,75.93,75.96,12821.82787978254,58.5205,58.5513,58.4589,58.482,12821.8279
2010-01-06 12:20:00,75.96,76.04,75.94,76.04,14155.297979279923,58.482,58.5436,58.4666,58.5436,14155.298
2010-01-06 12:25:00,76.04,76.04,76.0,76.03,11385.783157246897,58.5436,58.5436,58.5128,58.5359,11385.7832
2010-01-06 12:30:00,76.02,76.04,76.0,76.04,21438.09621499641,58.5282,58.5436,58.5128,58.5436,21438.0962
2010-01-06 12:35:00,76.04,76.04,76.0,76.02,11180.633911170376,58.5436,58.5436,58.5128,58.5282,11180.6339
2010-01-06 12:40:00,76.02,76.05,75.98,75.98,12206.38014155298,58.5282,58.5513,58.4974,58.4974,12206.3801
2010-01-06 12:45:00,75.96,75.99,75.94,75.94,3692.686429377372,58.482,58.5051,58.4666,58.4666,3692.6864
2010-01-06 12:50:00,75.94,75.99,75.93,75.93,4308.134167606934,58.4666,58.5051,58.4589,58.4589,4308.1342
2010-01-06 12:55:00,75.95,75.96,75.92,75.93,12001.23089547646,58.4743,58.482,58.4512,58.4589,12001.2309
2010-01-06 13:00:00,75.94,75.99,75.93,75.93,16001.641193968611,58.4666,58.5051,58.4589,58.4589,16001.6412
2010-01-06 13:05:00,75.93,75.93,75.9,75.91,5026.156528874756,58.4589,58.4589,58.4358,58.4435,5026.1565
2010-01-06 13:10:00,75.91,75.93,75.89,75.9,5949.328136219099,58.4435,58.4589,58.4281,58.4358,5949.3281
2010-01-06 13:15:00,75.89,75.91,75.86,75.9,5641.604267104318,58.4281,58.4435,58.405,58.4358,5641.6043
2010-01-06 13:20:00,75.91,75.91,75.89,75.9,6975.074366601702,58.4435,58.4435,58.4281,58.4358,6975.0744
2010-01-06 13:25:00,75.9,75.93,75.89,75.91,11898.656272438198,58.4358,58.4589,58.4281,58.4435,11898.6563
2010-01-06 13:30:00,75.91,75.92,75.87,75.87,20720.073853728587,58.4435,58.4512,58.4127,58.4127,20720.0739
2010-01-06 13:35:00,75.86,75.88,75.82,75.83,12308.95476459124,58.405,58.4204,58.3742,58.3819,12308.9548
2010-01-06 13:40:00,75.82,75.83,75.78,75.78,4410.708790645194,58.3742,58.3819,58.3434,58.3434,4410.7088
2010-01-06 13:45:00,75.76,75.78,75.73,75.78,2154.067083803467,58.328,58.3434,58.3049,58.3434,2154.0671
2010-01-06 13:50:00,75.79,75.86,75.77,75.81,20514.924607652065,58.3511,58.405,58.3357,58.3665,20514.9246
2010-01-06 13:55:00,75.83,75.86,75.8,75.8,2666.9401989947687,58.3819,58.405,58.3588,58.3588,2666.9402
2010-01-06 14:00:00,75.79,75.91,75.79,75.88,6769.925120525182,58.3511,58.4435,58.3511,58.4204,6769.9251
2010-01-06 14:05:00,75.89,75.95,75.82,75.82,8616.268335213868,58.4281,58.4743,58.3742,58.3742,8616.2683
2010-01-06 14:10:00,75.81,75.87,75.81,75.82,8821.417581290389,58.3665,58.4127,58.3665,58.3742,8821.4176
2010-01-06 14:15:00,75.83,75.85,75.8,75.84,6975.074366601702,58.3819,58.3973,58.3588,58.3896,6975.0744
2010-01-06 14:20:00,75.81,75.85,75.81,75.82,6769.925120525182,58.3665,58.3973,58.3665,58.3742,6769.9251
2010-01-06 14:25:00,75.83,75.85,75.78,75.79,11180.633911170376,58.3819,58.3973,58.3434,58.3511,11180.6339
2010-01-06 14:30:00,75.79,75.82,75.74,75.74,20412.349984613807,58.3511,58.3742,58.3126,58.3126,20412.35
2010-01-06 14:35:00,75.74,75.79,75.63,75.66,82675.14616883783,58.3126,58.3511,58.2279,58.251,82675.1462
2010-01-06 14:40:00,75.65,75.76,75.65,75.71,17540.260539542516,58.2433,58.328,58.2433,58.2895,17540.2605
2010-01-06 14:45:00,75.71,75.73,75.68,75.69,21027.797722843367,58.2895,58.3049,58.2664,58.2741,21027.7977
2010-01-06 14:50:00,75.71,75.74,75.67,75.7,18668.58139296338,58.2895,58.3126,58.2587,58.2818,18668.5814
2010-01-06 14:55:00,75.7,75.74,75.67,75.71,14052.723356241666,58.2818,58.3126,58.2587,58.2895,14052.7234
2010-01-06 15:00:00,75.71,75.73,75.63,75.67,33849.62560262591,58.2895,58.3049,58.2279,58.2587,33849.6256
2010-01-06 15:05:00,75.66,75.67,75.55,75.59,21745.82008411119,58.251,58.2587,58.1664,58.1972,21745.8201
2010-01-06 15:10:00,75.59,75.65,75.59,75.61,9642.014565596472,58.1972,58.2433,58.1972,58.2125,9642.0146
2010-01-06 15:15:00,75.61,75.62,75.56,75.61,19899.476869422502,58.2125,58.2202,58.1741,58.2125,19899.4769
2010-01-06 15:20:00,75.58,75.66,75.57,75.65,20002.051492460763,58.1895,58.251,58.1818,58.2433,20002.0515
2010-01-06 15:25:00,75.64,75.7,75.61,75.7,16001.641193968611,58.2356,58.2818,58.2125,58.2818,16001.6412
2010-01-06 15:30:00,75.69,75.72,75.63,75.63,22463.84244537901,58.2741,58.2972,58.2279,58.2279,22463.8424
2010-01-06 15:35:00,75.64,75.72,75.62,75.71,25951.379628679864,58.2356,58.2972,58.2202,58.2895,25951.3796
2010-01-06 15:40:00,75.71,75.71,75.65,75.65,21540.670838034668,58.2895,58.2895,58.2433,58.2433,21540.6708
2010-01-06 15:45:00,75.65,75.68,75.63,75.66,33541.90173351113,58.2433,58.2664,58.2279,58.251,33541.9017
2010-01-06 15:50:00,75.67,75.71,75.66,75.71,31285.2600266694,58.2587,58.2895,58.251,58.2895,31285.26
2010-01-06 15:55:00,75.73,75.73,75.62,75.68,36516.56580162068,58.3049,58.3049,58.2202,58.2664,36516.5658
2010-01-07 09:30:00,75.51,75.92,75.09,75.63,16514.514309159913,58.1356,58.4512,57.8122,58.2279,16514.5143
2010-01-07 09:35:00,75.62,75.84,75.58,75.62,12206.38014155298,58.2202,58.3896,58.1895,58.2202,12206.3801
2010-01-07 09:40:00,75.63,75.67,75.49,75.58,18668.58139296338,58.2279,58.2587,58.1202,58.1895,18668.5814
2010-01-07 09:45:00,75.6,75.6,75.46,75.52,15693.91732485383,58.2048,58.2048,58.0971,58.1433,15693.9173
2010-01-07 09:50:00,75.54,75.62,75.49,75.51,23181.86480664684,58.1587,58.2202,58.1202,58.1356,23181.8648
2010-01-07 09:55:00,75.52,75.7,75.47,75.7,15899.06657093035,58.1433,58.2818,58.1048,58.2818,15899.0666
2010-01-07 10:00:00,75.7,75.73,75.65,75.7,12514.10401066776,58.2818,58.3049,58.2433,58.2818,12514.104
2010-01-07 10:05:00,75.69,75.75,75.68,75.73,14975.894963586008,58.2741,58.3203,58.2664,58.3049,14975.895
2010-01-07 10:10:00,75.74,75.75,75.7,75.73,15591.34270181557,58.3126,58.3203,58.2818,58.3049,15591.3427
2010-01-07 10:15:00,75.72,75.72,75.61,75.7,17129.962047389476,58.2972,58.2972,58.2125,58.2818,17129.962
2010-01-07 10:20:00,75.67,75.78,75.67,75.71,8513.693712175607,58.2587,58.3434,58.2587,58.2895,8513.6937
2010-01-07 10:25:00,75.72,75.8,75.7,75.76,22771.5663144938,58.2972,58.3588,58.2818,58.328,22771.5663
2010-01-07 10:30:00,75.76,75.82,75.7,75.78,26874.551236024206,58.328,58.3742,58.2818,58.3434,26874.5512
2010-01-07 10:35:00,75.78,75.89,75.78,75.79,20207.200738537285,58.3434,58.4281,58.3434,58.3511,20207.2007
2010-01-07 10:40:00,75.8,75.87,75.79,75.81,16514.514309159913,58.3588,58.4127,58.3511,58.3665,16514.5143
2010-01-07 10:45:00,75.85,75.93,75.82,75.88,22156.11857626423,58.3973,58.4589,58.3742,58.4204,22156.1186
2010-01-07 10:50:00,75.86,75.93,75.82,75.85,21232.94696891989,58.405,58.4589,58.3742,58.3973,21232.947
2010-01-07 10:55:00,75.86,75.89,75.74,75.76,35901.11806339111,58.405,58.4281,58.3126,58.328,35901.1181
2010-01-07 11:00:00,75.76,75.8,75.71,75.74,16206.790440045132,58.328,58.3588,58.2895,58.3126,16206.7904
2010-01-07 11:05:00,75.74,75.79,75.72,75.73,40927.27459226587,58.3126,58.3511,58.2972,58.3049,40927.2746
2010-01-07 11:10:00,75.72,75.76,75.72,75.75,14155.297979279923,58.2972,58.328,58.2972,58.3203,14155.298
2010-01-07 11:15:00,75.75,75.75,75.71,75.73,8000.820596984306,58.3203,58.3203,58.2895,58.3049,8000.8206
2010-01-07 11:20:00,75.72,75.72,75.66,75.7,12308.95476459124,58.2972,58.2972,58.251,58.2818,12308.9548
2010-01-07 11:25:00,75.69,75.71,75.65,75.66,29028.61831982768,58.2741,58.2895,58.2433,58.251,29028.6183
2010-01-07 11:30:00,75.67,75.71,75.64,75.64,15899.06657093035,58.2587,58.2895,58.2356,58.2356,15899.0666
2010-01-07 11:35:00,75.66,75.68,75.61,75.62,9539.43994255821,58.251,58.2664,58.2125,58.2202,9539.4399
2010-01-07 11:40:00,75.61,75.71,75.61,75.7,10667.760795979077,58.2125,58.2895,58.2125,58.2818,10667.7608
2010-01-07 11:45:00,75.7,75.76,75.67,75.75,10360.036926864292,58.2818,58.328,58.2587,58.3203,10360.0369
2010-01-07 11:50:00,75.76,75.76,75.74,75.74,10257.462303826032,58.328,58.328,58.3126,58.3126,10257.4623
2010-01-07 11:55:00,75.75,75.83,75.74,75.78,13950.148733203405,58.3203,58.3819,58.3126,58.3434,13950.1487
2010-01-07 12:00:00,75.77,75.8,75.72,75.76,12924.402502820802,58.3357,58.3588,58.2972,58.328,12924.4025
2010-01-07 12:05:00,75.76,75.78,75.75,75.76,20412.349984613807,58.328,58.3434,58.3203,58.328,20412.35
2010-01-07 12:10:00,75.76,75.76,75.71,75.72,7590.522104831264,58.328,58.328,58.2895,58.2972,7590.5221
2010-01-07 12:15:00,75.73,75.75,75.71,75.72,11385.783157246897,58.3049,58.3203,58.2895,58.2972,11385.7832
2010-01-07 12:20:00,75.72,75.72,75.65,75.66,15386.193455739049,58.2972,58.2972,58.2433,58.251,15386.1935
2010-01-07 12:25:00,75.65,75.72,75.62,75.68,11590.932403323415,58.2433,58.2972,58.2202,58.2664,11590.9324
2010-01-07 12:30:00,75.68,75.71,75.64,75.66,18258.28290081034,58.2664,58.2895,58.2356,58.251,18258.2829
2010-01-07 12:35:00,75.67,75.72,75.65,75.69,14052.723356241666,58.2587,58.2972,58.2433,58.2741,14052.7234
2010-01-07 12:40:00,75.68,75.75,75.64,75.75,15078.46958662427,58.2664,58.3203,58.2356,58.3203,15078.4696
2010-01-07 12:45:00,75.72,75.72,75.7,75.71,7795.671350907785,58.2972,58.2972,58.2818,58.2895,7795.6714
2010-01-07 12:50:00,75.71,75.76,75.7,75.75,12514.10401066776,58.2895,58.328,58.2818,58.3203,12514.104
2010-01-07 12:55:00,75.75,75.78,75.72,75.74,7795.671350907785,58.3203,58.3434,58.2972,58.3126,7795.6714
2010-01-07 13:00:00,75.74,75.79,75.69,75.7,9744.58918863473,58.3126,58.3511,58.2741,58.2818,9744.5892
2010-01-07 13:05:00,75.71,75.8,75.7,75.78,14155.297979279923,58.2895,58.3588,58.2818,58.3434,14155.298
2010-01-07 13:10:00,75.78,75.79,75.75,75.75,11590.932403323415,58.3434,58.3511,58.3203,58.3203,11590.9324
2010-01-07 13:15:00,75.75,75.76,75.72,75.73,8718.842958252128,58.3203,58.328,58.2972,58.3049,8718.843
2010-01-07 13:20:00,75.72,75.82,75.72,75.77,11283.208534208636,58.2972,58.3742,58.2972,58.3357,11283.2085
2010-01-07 13:25:00,75.77,75.83,75.76,75.82,17232.536670427737,58.3357,58.3819,58.328,58.3742,17232.5367
2010-01-07 13:30:00,75.81,75.81,75.73,75.76,13744.999487126885,58.3665,58.3665,58.3049,58.328,13744.9995
2010-01-07 13:35:00,75.75,75.76,75.73,75.73,8616.268335213868,58.3203,58.328,58.3049,58.3049,8616.2683
2010-01-07 13:40:00,75.73,75.75,75.7,75.73,16309.365063083393,58.3049,58.3203,58.2818,58.3049,16309.3651
2010-01-07 13:45:00,75.73,75.74,75.7,75.7,11796.081649399935,58.3049,58.3126,58.2818,58.2818,11796.0816
2010-01-07 13:50:00,75.7,75.73,75.7,75.72,13539.850241050364,58.2818,58.3049,58.2818,58.2972,13539.8502
2010-01-07 13:55:00,75.73,75.76,75.64,75.69,25746.230382603346,58.3049,58.328,58.2356,58.2741,25746.2304
2010-01-07 14:00:00,75.69,75.72,75.66,75.7,17335.111293465994,58.2741,58.2972,58.251,58.2818,17335.1113
2010-01-07 14:05:00,75.7,75.75,75.7,75.71,14360.447225356444,58.2818,58.3203,58.2818,58.2895,14360.4472
2010-01-07 14:10:00,75.71,75.72,75.7,75.71,13847.574110165144,58.2895,58.2972,58.2818,58.2895,13847.5741
2010-01-07 14:15:00,75.71,75.76,75.71,75.76,21745.82008411119,58.2895,58.328,58.2895,58.328,21745.8201
2010-01-07 14:20:00,75.76,75.79,75.75,75.75,8411.119089137346,58.328,58.3511,58.3203,58.3203,8411.1191
2010-01-07 14:25:00,75.75,75.76,75.75,75.75,8411.119089137346,58.3203,58.328,58.3203,58.3203,8411.1191
2010-01-07 14:30:00,75.75,75.76,75.74,75.75,10154.887680787771,58.3203,58.328,58.3126,58.3203,10154.8877
2010-01-07 14:35:00,75.75,75.8,75.67,75.68,27489.99897425377,58.3203,58.3588,58.2587,58.2664,27489.999
2010-01-07 14:40:00,75.67,75.75,75.66,75.68,19284.029131192943,58.2587,58.3203,58.251,58.2664,19284.0291
2010-01-07 14:45:00,75.67,75.68,75.62,75.66,16924.812801312954,58.2587,58.2664,58.2202,58.251,16924.8128
2010-01-07 14:50:00,75.66,75.66,75.61,75.63,15078.46958662427,58.251,58.251,58.2125,58.2279,15078.4696
2010-01-07 14:55:00,75.63,75.67,75.62,75.67,13437.275618012103,58.2279,58.2587,58.2202,58.2587,13437.2756
2010-01-07 15:00:00,75.67,75.81,75.63,75.8,40004.10298492153,58.2587,58.3665,58.2279,58.3588,40004.103
2010-01-07 15:05:00,75.8,75.8,75.71,75.71,24002.46179095292,58.3588,58.3588,58.2895,58.2895,24002.4618
2010-01-07 15:10:00,75.71,75.72,75.61,75.61,21540.670838034668,58.2895,58.2972,58.2125,58.2125,21540.6708
2010-01-07 15:15:00,75.6,75.64,75.56,75.61,16514.514309159913,58.2048,58.2356,58.1741,58.2125,16514.5143
2010-01-07 15:20:00,75.61,75.73,75.6,75.63,23181.86480664684,58.2125,58.3049,58.2048,58.2279,23181.8648
2010-01-07 15:25:00,75.64,75.66,75.6,75.62,16206.790440045132,58.2356,58.251,58.2048,58.2202,16206.7904
2010-01-07 15:30:00,75.61,75.69,75.58,75.68,21950.969330187712,58.2125,58.2741,58.1895,58.2664,21950.9693
2010-01-07 15:35:00,75.68,75.68,75.59,75.63,20104.626115499024,58.2664,58.2664,58.1972,58.2279,20104.6261
2010-01-07 15:40:00,75.64,75.75,75.63,75.75,48210.07282798235,58.2356,58.3203,58.2279,58.3203,48210.0728
2010-01-07 15:45:00,75.75,75.76,75.67,75.69,47389.47584367627,58.3203,58.328,58.2587,58.2741,47389.4758
2010-01-07 15:50:00,75.7,75.77,75.69,75.76,43696.7894142989,58.2818,58.3357,58.2741,58.328,43696.7894
2010-01-07 15:55:00,75.76,75.86,75.58,75.69,176325.7770027695,58.328,58.405,58.1895,58.2741,176325.777
2010-01-08 09:30:00,75.72,76.03,75.44,75.75,24617.90952918248,58.2972,58.5359,58.0817,58.3203,24617.9095
2010-01-08 09:35:00,75.78,75.85,75.55,75.55,15693.91732485383,58.3434,58.3973,58.1664,58.1664,15693.9173
2010-01-08 09:40:00,75.58,75.75,75.52,75.72,25438.506513488563,58.1895,58.3203,58.1433,58.2972,25438.5065
2010-01-08 09:45:00,75.73,75.73,75.62,75.64,12206.38014155298,58.3049,58.3049,58.2202,58.2356,12206.3801
2010-01-08 09:50:00,75.62,75.82,75.58,75.82,20412.349984613807,58.2202,58.3742,58.1895,58.3742,20412.35
2010-01-08 09:55:00,75.8,75.98,75.68,75.81,9231.71607344343,58.3588,58.4974,58.2664,58.3665,9231.7161
2010-01-08 10:00:00,75.85,75.95,75.66,75.67,31080.11078059288,58.3973,58.4743,58.251,58.2587,31080.1108
2010-01-08 10:05:00,75.69,75.78,75.67,75.67,5333.880397989537,58.2741,58.3434,58.2587,58.2587,5333.8804
2010-01-08 10:10:00,75.69,75.73,75.65,75.65,15591.34270181557,58.2741,58.3049,58.2433,58.2433,15591.3427
2010-01-08 10:15:00,75.67,75.73,75.63,75.63,4923.581905836496,58.2587,58.3049,58.2279,58.2279,4923.5819
2010-01-08 10:20:00,75.62,75.7,75.6,75.64,12924.402502820802,58.2202,58.2818,58.2048,58.2356,12924.4025
2010-01-08 10:25:00,75.62,75.71,75.55,75.68,28413.17058159811,58.2202,58.2895,58.1664,58.2664,28413.1706
2010-01-08 10:30:00,75.67,75.72,75.65,75.66,4821.007282798236,58.2587,58.2972,58.2433,58.251,4821.0073
2010-01-08 10:35:00,75.63,75.72,75.62,75.69,11693.507026361678,58.2279,58.2972,58.2202,58.2741,11693.507
2010-01-08 10:40:00,75.69,75.8,75.68,75.71,15796.491947892093,58.2741,58.3588,58.2664,58.2895,15796.4919
2010-01-08 10:45:00,75.71,75.89,75.71,75.89,13334.700994973842,58.2895,58.4281,58.2895,58.4281,13334.701
2010-01-08 10:50:00,75.9,76.05,75.88,76.04,24002.46179095292,58.4358,58.5513,58.4204,58.5436,24002.4618
2010-01-08 10:55:00,76.04,76.05,75.97,76.05,12514.10401066776,58.5436,58.5513,58.4897,58.5513,12514.104
2010-01-08 11:00:00,76.04,76.05,76.01,76.01,3077.2386911478097,58.5436,58.5513,58.5205,58.5205,3077.2387
2010-01-08 11:05:00,76.03,76.06,76.0,76.05,10154.887680787771,58.5359,58.559,58.5128,58.5513,10154.8877
2010-01-08 11:10:00,76.0,76.09,76.0,76.07,4513.283413683455,58.5128,58.5821,58.5128,58.5667,4513.2834
2010-01-08 11:15:00,76.05,76.16,76.02,76.16,7180.223612678223,58.5513,58.636,58.5282,58.636,7180.2236
2010-01-08 11:20:00,76.16,76.2,76.09,76.09,4308.134167606934,58.636,58.6668,58.5821,58.5821,4308.1342
2010-01-08 11:25:00,76.1,76.1,76.0,76.01,7898.245973946045,58.5898,58.5898,58.5128,58.5205,7898.246
2010-01-08 11:30:00,76.0,76.2,76.0,76.14,5744.178890142579,58.5128,58.6668,58.5128,58.6206,5744.1789
2010-01-08 11:35:00,76.16,76.24,76.12,76.21,13026.977125859064,58.636,58.6976,58.6052,58.6745,13026.9771
2010-01-08 11:40:00,76.23,76.28,76.2,76.28,11590.932403323415,58.6899,58.7284,58.6668,58.7284,11590.9324
2010-01-08 11:45:00,76.26,76.29,76.24,76.27,6462.201251410401,58.713,58.7361,58.6976,58.7207,6462.2013
2010-01-08 11:50:00,76.25,76.26,76.2,76.22,7077.648989639963,58.7053,58.713,58.6668,58.6822,7077.649
2010-01-08 11:55:00,76.22,76.23,76.18,76.2,9026.566827366907,58.6822,58.6899,58.6514,58.6668,9026.5668
2010-01-08 12:00:00,76.19,76.28,76.18,76.18,21848.39470714945,58.6591,58.7284,58.6514,58.6514,21848.3947
2010-01-08 12:05:00,76.19,76.34,76.19,76.28,17129.962047389476,58.6591,58.7746,58.6591,58.7284,17129.962
2010-01-08 12:10:00,76.3,76.32,76.21,76.22,15796.491947892093,58.7438,58.7592,58.6745,58.6822,15796.4919
2010-01-08 12:15:00,76.21,76.21,76.14,76.14,5846.753513180839,58.6745,58.6745,58.6206,58.6206,5846.7535
2010-01-08 12:20:00,76.14,76.24,76.12,76.21,16206.790440045132,58.6206,58.6976,58.6052,58.6745,16206.7904
2010-01-08 12:25:00,76.2,76.23,76.15,76.15,12103.80551851472,58.6668,58.6899,58.6283,58.6283,12103.8055
2010-01-08 12:30:00,76.15,76.15,76.06,76.07,15386.193455739049,58.6283,58.6283,58.559,58.5667,15386.1935
2010-01-08 12:35:00,76.06,76.08,76.01,76.02,13539.850241050364,58.559,58.5744,58.5205,58.5282,13539.8502
2010-01-08 12:40:00,76.01,76.02,76.01,76.02,2974.6640681095496,58.5205,58.5282,58.5205,58.5282,2974.6641
2010-01-08 12:45:00,76.01,76.01,75.96,75.97,5744.178890142579,58.5205,58.5205,58.482,58.4897,5744.1789
2010-01-08 12:50:00,75.98,76.02,75.97,76.02,7282.798235716484,58.4974,58.5282,58.4897,58.5282,7282.7982
2010-01-08 12:55:00,76.01,76.05,76.0,76.01,26874.551236024206,58.5205,58.5513,58.5128,58.5205,26874.5512
2010-01-08 13:00:00,76.03,76.04,76.0,76.04,9436.86531951995,58.5359,58.5436,58.5128,58.5436,9436.8653
2010-01-08 13:05:00,76.05,76.07,76.0,76.03,5333.880397989537,58.5513,58.5667,58.5128,58.5359,5333.8804
2010-01-08 13:10:00,76.02,76.08,76.01,76.07,6051.902759257359,58.5282,58.5744,58.5205,58.5667,6051.9028
2010-01-08 13:15:00,76.05,76.09,76.02,76.04,3384.962560262591,58.5513,58.5821,58.5282,58.5436,3384.9626
2010-01-08 13:20:00,76.04,76.09,76.01,76.09,5949.328136219099,58.5436,58.5821,58.5205,58.5821,5949.3281
2010-01-08 13:25:00,76.09,76.12,76.05,76.08,6872.499743563442,58.5821,58.6052,58.5513,58.5744,6872.4997
2010-01-08 13:30:00,76.07,76.21,76.03,76.21,12821.82787978254,58.5667,58.6745,58.5359,58.6745,12821.8279
2010-01-08 13:35:00,76.21,76.21,76.13,76.16,10154.887680787771,58.6745,58.6745,58.6129,58.636,10154.8877
2010-01-08 13:40:00,76.15,76.15,76.1,76.13,6154.47738229562,58.6283,58.6283,58.5898,58.6129,6154.4774
2010-01-08 13:45:00,76.09,76.11,76.07,76.07,5744.178890142579,58.5821,58.5975,58.5667,58.5667,5744.1789
2010-01-08 13:50:00,76.04,76.04,75.98,76.01,6051.902759257359,58.5436,58.5436,58.4974,58.5205,6051.9028
2010-01-08 13:55:00,76.0,76.01,75.93,75.94,10565.186172940814,58.5128,58.5205,58.4589,58.4666,10565.1862
2010-01-08 14:00:00,75.93,75.99,75.89,75.99,17129.962047389476,58.4589,58.5051,58.4281,58.5051,17129.962
2010-01-08 14:05:00,75.99,76.1,75.99,76.09,12616.67863370602,58.5051,58.5898,58.5051,58.5821,12616.6786
2010-01-08 14:10:00,76.09,76.11,76.08,76.11,6462.201251410401,58.5821,58.5975,58.5744,58.5975,6462.2013
2010-01-08 14:15:00,76.1,76.1,76.08,76.09,7385.372858754744,58.5898,58.5898,58.5744,58.5821,7385.3729
2010-01-08 14:20:00,76.08,76.09,75.99,76.04,13334.700994973842,58.5744,58.5821,58.5051,58.5436,13334.701
2010-01-08 14:25:00,76.04,76.04,76.0,76.0,6051.902759257359,58.5436,58.5436,58.5128,58.5128,6051.9028
2010-01-08 14:30:00,76.0,76.04,75.99,76.01,10052.313057749512,58.5128,58.5436,58.5051,58.5205,10052.3131
2010-01-08 14:35:00,75.99,76.0,75.97,76.0,7693.096727869524,58.5051,58.5128,58.4897,58.5128,7693.0967
2010-01-08 14:40:00,76.0,76.02,75.97,75.97,17129.962047389476,58.5128,58.5282,58.4897,58.4897,17129.962
2010-01-08 14:45:00,75.98,76.02,75.95,75.96,6769.925120525182,58.4974,58.5282,58.4743,58.482,6769.9251
2010-01-08 14:50:00,75.97,76.04,75.96,76.0,6667.350497486921,58.4897,58.5436,58.482,58.5128,6667.3505
2010-01-08 14:55:00,76.02,76.04,75.99,76.04,12719.25325674428,58.5282,58.5436,58.5051,58.5436,12719.2533
2010-01-08 15:00:00,76.04,76.07,76.01,76.04,51287.31151913016,58.5436,58.5667,58.5205,58.5436,51287.3115
2010-01-08 15:05:00,76.05,76.05,76.03,76.04,16514.514309159913,58.5513,58.5513,58.5359,58.5436,16514.5143
2010-01-08 15:10:00,76.04,76.04,76.02,76.03,4615.858036721715,58.5436,58.5436,58.5282,58.5359,4615.858
2010-01-08 15:15:00,76.04,76.04,75.92,75.94,20309.775361575543,58.5436,58.5436,58.4512,58.4666,20309.7754
2010-01-08 15:20:00,75.94,75.94,75.87,75.89,28720.89445071289,58.4666,58.4666,58.4127,58.4281,28720.8945
2010-01-08 15:25:00,75.89,75.91,75.87,75.89,20925.22309980511,58.4281,58.4435,58.4127,58.4281,20925.2231
2010-01-08 15:30:00,75.89,75.9,75.81,75.81,26566.827366909427,58.4281,58.4358,58.3665,58.3665,26566.8274
2010-01-08 15:35:00,75.81,75.98,75.81,75.97,26156.528874756383,58.3665,58.4974,58.3665,58.4897,26156.5289
2010-01-08 15:40:00,76.0,76.04,75.96,76.0,46774.02810544671,58.5128,58.5436,58.482,58.5128,46774.0281
2010-01-08 15:45:00,76.0,76.03,75.93,75.93,59390.70673915273,58.5128,58.5359,58.4589,58.4589,59390.7067
2010-01-08 15:50:00,75.94,75.99,75.93,75.94,50158.9906657093,58.4666,58.5051,58.4589,58.4666,50158.9907
2010-01-08 15:55:00,75.95,75.95,75.86,75.92,50979.58765001538,58.4743,58.4743,58.405,58.4512,50979.5877
2010-01-11 09:30:00,76.38,76.38,75.95,75.95,19386.6037542312,58.8054,58.8054,58.4743,58.4743,19386.6038
2010-01-11 09:35:00,76.02,76.06,75.98,76.04,17847.984408657296,58.5282,58.559,58.4974,58.5436,17847.9844
2010-01-11 09:40:00,76.03,76.04,76.0,76.04,6359.626628372141,58.5359,58.5436,58.5128,58.5436,6359.6266
2010-01-11 09:45:00,76.04,76.04,75.96,76.01,20720.073853728587,58.5436,58.5436,58.482,58.5205,20720.0739
2010-01-11 09:50:00,76.02,76.04,75.93,76.02,17129.962047389476,58.5282,58.5436,58.4589,58.5282,17129.962
2010-01-11 09:55:00,76.04,76.09,76.0,76.09,19078.87988511642,58.5436,58.5821,58.5128,58.5821,19078.8799
2010-01-11 10:00:00,76.08,76.11,76.08,76.09,6564.775874448661,58.5744,58.5975,58.5744,58.5821,6564.7759
2010-01-11 10:05:00,76.08,76.11,76.04,76.08,27284.849728177247,58.5744,58.5975,58.5436,58.5744,27284.8497
2010-01-11 10:10:00,76.08,76.14,76.07,76.11,21232.94696891989,58.5744,58.6206,58.5667,58.5975,21232.947
2010-01-11 10:15:00,76.11,76.14,76.02,76.04,13847.574110165144,58.5975,58.6206,58.5282,58.5436,13847.5741
2010-01-11 10:20:00,76.02,76.06,76.0,76.03,26156.528874756383,58.5282,58.559,58.5128,58.5359,26156.5289
2010-01-11 10:25:00,76.01,76.03,75.95,75.99,14360.447225356444,58.5205,58.5359,58.4743,58.5051,14360.4472
2010-01-11 10:30:00,75.99,75.99,75.94,75.95,11180.633911170376,58.5051,58.5051,58.4666,58.4743,11180.6339
2010-01-11 10:35:00,75.94,75.95,75.82,75.91,20207.200738537285,58.4666,58.4743,58.3742,58.4435,20207.2007
2010-01-11 10:40:00,75.93,75.98,75.92,75.97,11590.932403323415,58.4589,58.4974,58.4512,58.4897,11590.9324
2010-01-11 10:45:00,75.98,76.02,75.95,76.02,22361.26782234076,58.4974,58.5282,58.4743,58.5282,22361.2678
2010-01-11 10:50:00,76.02,76.09,75.94,76.02,22566.41706841727,58.5282,58.5821,58.4666,58.5282,22566.4171
2010-01-11 10:55:00,76.01,76.02,75.95,75.97,33541.90173351113,58.5205,58.5282,58.4743,58.4897,33541.9017
2010-01-11 11:00:00,75.99,76.05,75.97,76.04,8308.544466099087,58.5051,58.5513,58.4897,58.5436,8308.5445
2010-01-11 11:05:00,76.01,76.05,75.93,75.98,23284.43942968509,58.5205,58.5513,58.4589,58.4974,23284.4394
2010-01-11 11:10:00,75.97,75.98,75.88,75.95,27695.148220330288,58.4897,58.4974,58.4204,58.4743,27695.1482
2010-01-11 11:15:00,75.95,76.12,75.9,76.1,26156.528874756383,58.4743,58.6052,58.4358,58.5898,26156.5289
2010-01-11 11:20:00,76.14,76.22,76.1,76.11,32311.006257052,58.6206,58.6822,58.5898,58.5975,32311.0063
2010-01-11 11:25:00,76.1,76.12,76.04,76.1,27284.849728177247,58.5898,58.6052,58.5436,58.5898,27284.8497
2010-01-11 11:30:00,76.11,76.22,76.11,76.17,21232.94696891989,58.5975,58.6822,58.5975,58.6437,21232.947
2010-01-11 11:35:00,76.18,76.38,76.16,76.2,38670.632885424144,58.6514,58.8054,58.636,58.6668,38670.6329
2010-01-11 11:40:00,76.2,76.22,76.04,76.04,57544.363524464046,58.6668,58.6822,58.5436,58.5436,57544.3635
2010-01-11 11:45:00,76.07,76.07,75.88,75.96,40722.12534618935,58.5667,58.5667,58.4204,58.482,40722.1253
2010-01-11 11:50:00,75.96,76.03,75.95,76.0,20207.200738537285,58.482,58.5359,58.4743,58.5128,20207.2007
2010-01-11 11:55:00,76.0,76.16,76.0,76.15,14565.596471432968,58.5128,58.636,58.5128,58.6283,14565.5965
2010-01-11 12:00:00,76.15,76.28,76.15,76.28,4000.410298492153,58.6283,58.7284,58.6283,58.7284,4000.4103
2010-01-11 12:05:00,76.27,76.36,76.27,76.35,8411.119089137346,58.7207,58.79,58.7207,58.7823,8411.1191
2010-01-11 12:10:00,76.35,76.43,76.35,76.43,12616.67863370602,58.7823,58.8439,58.7823,58.8439,12616.6786
2010-01-11 12:15:00,76.43,76.52,76.41,76.52,16411.939686121652,58.8439,58.9132,58.8285,58.9132,16411.9397
2010-01-11 12:20:00,76.52,76.62,76.09,76.57,56723.766540157965,58.9132,58.9902,58.5821,58.9517,56723.7665
2010-01-11 12:25:00,76.54,76.63,76.51,76.61,9744.58918863473,58.9286,58.9979,58.9055,58.9825,9744.5892
2010-01-11 12:30:00,76.6,76.6,76.45,76.47,11590.932403323415,58.9748,58.9748,58.8593,58.8747,11590.9324
2010-01-11 12:35:00,76.47,76.52,76.47,76.52,2359.216329879988,58.8747,58.9132,58.8747,58.9132,2359.2163
2010-01-11 12:40:00,76.52,76.54,76.43,76.44,9334.29069648169,58.9132,58.9286,58.8439,58.8516,9334.2907
2010-01-11 12:45:00,76.41,76.43,76.27,76.28,7590.522104831264,58.8285,58.8439,58.7207,58.7284,7590.5221
2010-01-11 12:50:00,76.31,76.38,76.31,76.35,4923.581905836496,58.7515,58.8054,58.7515,58.7823,4923.5819
2010-01-11 12:55:00,76.35,76.45,76.29,76.45,20617.49923069033,58.7823,58.8593,58.7361,58.8593,20617.4992
2010-01-11 13:00:00,76.31,76.32,76.15,76.17,13026.977125859064,58.7515,58.7592,58.6283,58.6437,13026.9771
2010-01-11 13:05:00,76.18,76.23,76.18,76.23,1743.7685916504256,58.6514,58.6899,58.6514,58.6899,1743.7686
2010-01-11 13:10:00,76.22,76.25,76.21,76.24,3282.3879372243305,58.6822,58.7053,58.6745,58.6976,3282.3879
2010-01-11 13:15:00,76.21,76.21,76.16,76.19,2666.9401989947687,58.6745,58.6745,58.636,58.6591,2666.9402
2010-01-11 13:20:00,76.21,76.23,76.17,76.22,7077.648989639963,58.6745,58.6899,58.6437,58.6822,7077.649
2010-01-11 13:25:00,76.23,76.24,76.18,76.2,7282.798235716484,58.6899,58.6976,58.6514,58.6668,7282.7982
2010-01-11 13:30:00,76.2,76.24,76.2,76.22,10770.335419017334,58.6668,58.6976,58.6668,58.6822,10770.3354
2010-01-11 13:35:00,76.21,76.27,76.18,76.25,21335.52159195815,58.6745,58.7207,58.6514,58.7053,21335.5216
2010-01-11 13:40:00,76.25,76.28,76.22,76.25,8308.544466099087,58.7053,58.7284,58.6822,58.7053,8308.5445
2010-01-11 13:45:00,76.24,76.3,76.14,76.15,27695.148220330288,58.6976,58.7438,58.6206,58.6283,27695.1482
2010-01-11 13:50:00,76.14,76.16,76.06,76.09,24617.90952918248,58.6206,58.636,58.559,58.5821,24617.9095
2010-01-11 13:55:00,76.11,76.15,76.09,76.13,7180.223612678223,58.5975,58.6283,58.5821,58.6129,7180.2236
2010-01-11 14:00:00,76.13,76.13,76.09,76.11,7898.245973946045,58.6129,58.6129,58.5821,58.5975,7898.246
2010-01-11 14:05:00,76.11,76.16,76.09,76.12,13334.700994973842,58.5975,58.636,58.5821,58.6052,13334.701
2010-01-11 14:10:00,76.14,76.15,76.1,76.15,13437.275618012103,58.6206,58.6283,58.5898,58.6283,13437.2756
2010-01-11 14:15:00,76.14,76.2,76.11,76.17,25951.379628679864,58.6206,58.6668,58.5975,58.6437,25951.3796
2010-01-11 14:20:00,76.17,76.22,76.16,76.19,11693.507026361678,58.6437,58.6822,58.636,58.6591,11693.507
2010-01-11 14:25:00,76.19,76.22,76.17,76.18,11898.656272438198,58.6591,58.6822,58.6437,58.6514,11898.6563
2010-01-11 14:30:00,76.18,76.19,76.13,76.14,17642.835162580777,58.6514,58.6591,58.6129,58.6206,17642.8352
2010-01-11 14:35:00,76.12,76.13,76.08,76.12,21335.52159195815,58.6052,58.6129,58.5744,58.6052,21335.5216
2010-01-11 14:40:00,76.13,76.16,76.13,76.14,35080.52107908503,58.6129,58.636,58.6129,58.6206,35080.5211
2010-01-11 14:45:00,76.14,76.19,76.14,76.19,37234.588162888496,58.6206,58.6591,58.6206,58.6591,37234.5882
2010-01-11 14:50:00,76.17,76.26,76.17,76.26,15078.46958662427,58.6437,58.713,58.6437,58.713,15078.4696
2010-01-11 14:55:00,76.25,76.29,76.19,76.26,40311.82685403631,58.7053,58.7361,58.6591,58.713,40311.8269
2010-01-11 15:00:00,76.26,76.3,76.24,76.27,34259.92409477895,58.713,58.7438,58.6976,58.7207,34259.9241
2010-01-11 15:05:00,76.29,76.32,76.24,76.31,21745.82008411119,58.7361,58.7592,58.6976,58.7515,21745.8201
2010-01-11 15:10:00,76.32,76.32,76.25,76.26,25951.379628679864,58.7592,58.7592,58.7053,58.713,25951.3796
2010-01-11 15:15:00,76.26,76.29,76.24,76.28,15796.491947892093,58.713,58.7361,58.6976,58.7284,15796.4919
2010-01-11 15:20:00,76.29,76.35,76.27,76.32,17540.260539542516,58.7361,58.7823,58.7207,58.7592,17540.2605
2010-01-11 15:25:00,76.33,76.35,76.27,76.32,30464.66304236332,58.7669,58.7823,58.7207,58.7592,30464.663
2010-01-11 15:30:00,76.32,76.35,76.3,76.35,8308.544466099087,58.7592,58.7823,58.7438,58.7823,8308.5445
2010-01-11 15:35:00,76.34,76.43,76.33,76.43,32618.730126166785,58.7746,58.8439,58.7669,58.8439,32618.7301
2010-01-11 15:40:00,76.44,76.44,76.36,76.41,21745.82008411119,58.8516,58.8516,58.79,58.8285,21745.8201
2010-01-11 15:45:00,76.41,76.41,76.32,76.32,25130.78264437378,58.8285,58.8285,58.7592,58.7592,25130.7826
2010-01-11 15:50:00,76.32,76.38,76.32,76.36,17847.984408657296,58.7592,58.8054,58.7592,58.79,17847.9844
2010-01-11 15:55:00,76.36,76.44,76.36,76.44,41542.72233049543,58.79,58.8516,58.79,58.8516,41542.7223
2010-01-12 09:30:00,76.32,76.32,75.81,75.82,24823.058775259,58.7592,58.7592,58.3665,58.3742,24823.0588
2010-01-12 09:35:00,75.83,76.03,75.77,76.0,27797.72284336855,58.3819,58.5359,58.3357,58.5128,27797.7228
2010-01-12 09:40:00,75.98,76.19,75.93,76.04,25541.081136526824,58.4974,58.6591,58.4589,58.5436,25541.0811
2010-01-12 09:45:00,75.96,75.98,75.77,75.93,38978.35675453892,58.482,58.4974,58.3357,58.4589,38978.3568
2010-01-12 09:50:00,75.94,76.2,75.91,76.08,33541.90173351113,58.4666,58.6668,58.4435,58.5744,33541.9017
2010-01-12 09:55:00,76.12,76.16,75.93,76.01,38568.058262385886,58.6052,58.636,58.4589,58.5205,38568.0583
2010-01-12 10:00:00,76.01,76.05,75.89,75.92,23489.588675761617,58.5205,58.5513,58.4281,58.4512,23489.5887
2010-01-12 10:05:00,75.88,75.96,75.73,75.8,13129.551748897322,58.4204,58.482,58.3049,58.3588,13129.5517
2010-01-12 10:10:00,75.8,75.93,75.78,75.78,9026.566827366907,58.3588,58.4589,58.3434,58.3434,9026.5668
2010-01-12 10:15:00,75.78,75.78,75.68,75.71,6257.0520053338805,58.3434,58.3434,58.2664,58.2895,6257.052
2010-01-12 10:20:00,75.71,75.8,75.57,75.61,21130.372345881628,58.2895,58.3588,58.1818,58.2125,21130.3723
2010-01-12 10:25:00,75.65,75.77,75.64,75.77,5744.178890142579,58.2433,58.3357,58.2356,58.3357,5744.1789
2010-01-12 10:30:00,75.77,75.77,75.58,75.58,11283.208534208636,58.3357,58.3357,58.1895,58.1895,11283.2085
2010-01-12 10:35:00,75.58,75.63,75.53,75.53,18155.70827777208,58.1895,58.2279,58.151,58.151,18155.7083
2010-01-12 10:40:00,75.53,75.62,75.5,75.6,19694.327623345984,58.151,58.2202,58.1279,58.2048,19694.3276
2010-01-12 10:45:00,75.62,75.65,75.55,75.6,7180.223612678223,58.2202,58.2433,58.1664,58.2048,7180.2236
2010-01-12 10:50:00,75.6,75.65,75.54,75.64,11898.656272438198,58.2048,58.2433,58.1587,58.2356,11898.6563
2010-01-12 10:55:00,75.65,75.84,75.64,75.81,25438.506513488563,58.2433,58.3896,58.2356,58.3665,25438.5065
2010-01-12 11:00:00,75.81,75.97,75.76,75.84,27900.29746640681,58.3665,58.4897,58.328,58.3896,27900.2975
2010-01-12 11:05:00,75.8,75.8,75.69,75.77,22771.5663144938,58.3588,58.3588,58.2741,58.3357,22771.5663
2010-01-12 11:10:00,75.72,75.8,75.72,75.79,6154.47738229562,58.2972,58.3588,58.2972,58.3511,6154.4774
2010-01-12 11:15:00,75.78,75.79,75.65,75.69,21848.39470714945,58.3434,58.3511,58.2433,58.2741,21848.3947
2010-01-12 11:20:00,75.73,75.82,75.71,75.81,4205.559544568673,58.3049,58.3742,58.2895,58.3665,4205.5595
2010-01-12 11:25:00,75.79,75.87,75.79,75.83,10360.036926864292,58.3511,58.4127,58.3511,58.3819,10360.0369
2010-01-12 11:30:00,75.83,75.92,75.82,75.83,26156.528874756383,58.3819,58.4512,58.3742,58.3819,26156.5289
2010-01-12 11:35:00,75.83,75.83,75.79,75.8,12821.82787978254,58.3819,58.3819,58.3511,58.3588,12821.8279
2010-01-12 11:40:00,75.8,75.88,75.78,75.85,9949.738434711251,58.3588,58.4204,58.3434,58.3973,9949.7384
2010-01-12 11:45:00,75.88,75.88,75.79,75.8,11180.633911170376,58.4204,58.4204,58.3511,58.3588,11180.6339
2010-01-12 11:50:00,75.81,75.93,75.8,75.86,8308.544466099087,58.3665,58.4589,58.3588,58.405,8308.5445
2010-01-12 11:55:00,75.87,75.93,75.86,75.88,9231.71607344343,58.4127,58.4589,58.405,58.4204,9231.7161
2010-01-12 12:00:00,75.88,75.91,75.85,75.86,4923.581905836496,58.4204,58.4435,58.3973,58.405,4923.5819
2010-01-12 12:05:00,75.86,75.92,75.8,75.82,23489.588675761617,58.405,58.4512,58.3588,58.3742,23489.5887
2010-01-12 12:10:00,75.82,75.82,75.74,75.81,16719.663555236435,58.3742,58.3742,58.3126,58.3665,16719.6636
2010-01-12 12:15:00,75.81,75.81,75.73,75.75,15796.491947892093,58.3665,58.3665,58.3049,58.3203,15796.4919
2010-01-12 12:20:00,75.75,75.79,75.69,75.7,22053.54395322597,58.3203,58.3511,58.2741,58.2818,22053.544
2010-01-12 12:25:00,75.7,75.7,75.65,75.67,11078.059288132115,58.2818,58.2818,58.2433,58.2587,11078.0593
2010-01-12 12:30:00,75.67,75.7,75.62,75.63,15181.044209662528,58.2587,58.2818,58.2202,58.2279,15181.0442
2010-01-12 12:35:00,75.63,75.64,75.59,75.6,6564.775874448661,58.2279,58.2356,58.1972,58.2048,6564.7759
2010-01-12 12:40:00,75.63,75.63,75.55,75.55,8411.119089137346,58.2279,58.2279,58.1664,58.1664,8411.1191
2010-01-12 12:45:00,75.56,75.62,75.54,75.54,6462.201251410401,58.1741,58.2202,58.1587,58.1587,6462.2013
2010-01-12 12:50:00,75.55,75.55,75.48,75.52,13847.574110165144,58.1664,58.1664,58.1125,58.1433,13847.5741
2010-01-12 12:55:00,75.58,75.61,75.48,75.48,4923.581905836496,58.1895,58.2125,58.1125,58.1125,4923.5819
2010-01-12 13:00:00,75.49,75.6,75.46,75.6,8103.395220022566,58.1202,58.2048,58.0971,58.2048,8103.3952
2010-01-12 13:05:00,75.6,75.62,75.53,75.54,4615.858036721715,58.2048,58.2202,58.151,58.1587,4615.858
2010-01-12 13:10:00,75.53,75.62,75.51,75.6,13642.424864088624,58.151,58.2202,58.1356,58.2048,13642.4249
2010-01-12 13:15:00,75.6,75.65,75.54,75.54,14565.596471432968,58.2048,58.2433,58.1587,58.1587,14565.5965
2010-01-12 13:20:00,75.54,75.56,75.5,75.55,20207.200738537285,58.1587,58.1741,58.1279,58.1664,20207.2007
2010-01-12 13:25:00,75.55,75.57,75.5,75.52,11693.507026361678,58.1664,58.1818,58.1279,58.1433,11693.507
2010-01-12 13:30:00,75.53,75.55,75.46,75.47,16411.939686121652,58.151,58.1664,58.0971,58.1048,16411.9397
2010-01-12 13:35:00,75.47,75.48,75.41,75.41,16617.088932198174,58.1048,58.1125,58.0586,58.0586,16617.0889
2010-01-12 13:40:00,75.42,75.45,75.38,75.4,6257.0520053338805,58.0663,58.0894,58.0355,58.0509,6257.052
2010-01-12 13:45:00,75.38,75.39,75.31,75.31,10462.611549902556,58.0355,58.0432,57.9816,57.9816,10462.6115
2010-01-12 13:50:00,75.31,75.37,75.28,75.34,10052.313057749512,57.9816,58.0278,57.9585,58.0047,10052.3131
2010-01-12 13:55:00,75.35,75.47,75.35,75.46,5949.328136219099,58.0124,58.1048,58.0124,58.0971,5949.3281
2010-01-12 14:00:00,75.47,75.49,75.42,75.42,11488.357780285158,58.1048,58.1202,58.0663,58.0663,11488.3578
2010-01-12 14:05:00,75.43,75.48,75.42,75.45,7282.798235716484,58.074,58.1125,58.0663,58.0894,7282.7982
2010-01-12 14:10:00,75.42,75.44,75.36,75.39,31695.558518822443,58.0663,58.0817,58.0201,58.0432,31695.5585
2010-01-12 14:15:00,75.4,75.47,75.39,75.46,43081.341676069336,58.0509,58.1048,58.0432,58.0971,43081.3417
2010-01-12 14:20:00,75.46,75.47,75.42,75.43,30054.36455021028,58.0971,58.1048,58.0663,58.074,30054.3646
2010-01-12 14:25:00,75.43,75.46,75.42,75.45,17950.559031695557,58.074,58.0971,58.0663,58.0894,17950.559
2010-01-12 14:30:00,75.46,75.48,75.44,75.48,10667.760795979077,58.0971,58.1125,58.0817,58.1125,10667.7608
2010-01-12 14:35:00,75.47,75.52,75.47,75.5,8000.820596984306,58.1048,58.1433,58.1048,58.1279,8000.8206
2010-01-12 14:40:00,75.52,75.56,75.48,75.55,17847.984408657296,58.1433,58.1741,58.1125,58.1664,17847.9844
2010-01-12 14:45:00,75.55,75.58,75.55,75.56,14770.745717509488,58.1664,58.1895,58.1664,58.1741,14770.7457
2010-01-12 14:50:00,75.56,75.57,75.52,75.53,19284.029131192943,58.1741,58.1818,58.1433,58.151,19284.0291
2010-01-12 14:55:00,75.54,75.55,75.52,75.54,13232.126371935585,58.1587,58.1664,58.1433,58.1587,13232.1264
2010-01-12 15:00:00,75.54,75.59,75.54,75.55,20617.49923069033,58.1587,58.1972,58.1587,58.1664,20617.4992
2010-01-12 15:05:00,75.55,75.58,75.51,75.51,11078.059288132115,58.1664,58.1895,58.1356,58.1356,11078.0593
2010-01-12 15:10:00,75.52,75.52,75.49,75.5,9847.163811672992,58.1433,58.1433,58.1202,58.1279,9847.1638
2010-01-12 15:15:00,75.5,75.5,75.45,75.47,9436.86531951995,58.1279,58.1279,58.0894,58.1048,9436.8653
2010-01-12 15:20:00,75.46,75.49,75.41,75.43,36516.56580162068,58.0971,58.1202,58.0586,58.074,36516.5658
2010-01-12 15:25:00,75.42,75.43,75.41,75.41,12206.38014155298,58.0663,58.074,58.0586,58.0586,12206.3801
2010-01-12 15:30:00,75.42,75.42,75.34,75.35,22053.54395322597,58.0663,58.0663,58.0047,58.0124,22053.544
2010-01-12 15:35:00,75.36,75.41,75.35,75.35,26977.125859062467,58.0201,58.0586,58.0124,58.0124,26977.1259
2010-01-12 15:40:00,75.36,75.4,75.33,75.34,22361.26782234076,58.0201,58.0509,57.997,58.0047,22361.2678
2010-01-12 15:45:00,75.33,75.34,75.2,75.21,41542.72233049543,57.997,58.0047,57.8969,57.9046,41542.7223
2010-01-12 15:50:00,75.21,75.28,75.2,75.24,39696.37911580675,57.9046,57.9585,57.8969,57.9277,39696.3791
2010-01-12 15:55:00,75.24,75.31,75.23,75.31,74776.90019489179,57.9277,57.9816,57.92,57.9816,74776.9002
2010-01-13 09:30:00,75.38,75.88,75.38,75.88,33644.476356549385,58.0355,58.4204,58.0355,58.4204,33644.4764
2010-01-13 09:35:00,75.87,76.03,75.86,75.93,42055.59544568673,58.4127,58.5359,58.405,58.4589,42055.5954
2010-01-13 09:40:00,75.92,75.96,75.88,75.88,17540.260539542516,58.4512,58.482,58.4204,58.4204,17540.2605
2010-01-13 09:45:00,75.9,75.95,75.9,75.91,18668.58139296338,58.4358,58.4743,58.4358,58.4435,18668.5814
2010-01-13 09:50:00,75.9,75.92,75.9,75.91,11693.507026361678,58.4358,58.4512,58.4358,58.4435,11693.507
2010-01-13 09:55:00,75.9,75.91,75.89,75.9,5846.753513180839,58.4358,58.4435,58.4281,58.4358,5846.7535
2010-01-13 10:00:00,75.9,76.01,75.89,75.95,15181.044209662528,58.4358,58.5205,58.4281,58.4743,15181.0442
2010-01-13 10:05:00,75.97,76.03,75.97,75.97,19386.6037542312,58.4897,58.5359,58.4897,58.4897,19386.6038
2010-01-13 10:10:00,75.98,75.99,75.89,75.9,6564.775874448661,58.4974,58.5051,58.4281,58.4358,6564.7759
2010-01-13 10:15:00,75.88,75.88,75.57,75.6,13539.850241050364,58.4204,58.4204,58.1818,58.2048,13539.8502
2010-01-13 10:20:00,75.62,75.63,75.59,75.63,13437.275618012103,58.2202,58.2279,58.1972,58.2279,13437.2756
2010-01-13 10:25:00,75.64,75.65,75.58,75.59,15899.06657093035,58.2356,58.2433,58.1895,58.1972,15899.0666
2010-01-13 10:30:00,75.58,75.59,75.47,75.49,14873.320340547749,58.1895,58.1972,58.1048,58.1202,14873.3203
2010-01-13 10:35:00,75.49,75.5,75.43,75.44,13437.275618012103,58.1202,58.1279,58.074,58.0817,13437.2756
2010-01-13 10:40:00,75.44,75.52,75.42,75.49,7693.096727869524,58.0817,58.1433,58.0663,58.1202,7693.0967
2010-01-13 10:45:00,75.51,75.58,75.5,75.52,9129.14145040517,58.1356,58.1895,58.1279,58.1433,9129.1415
2010-01-13 10:50:00,75.54,75.54,75.47,75.47,6462.201251410401,58.1587,58.1587,58.1048,58.1048,6462.2013
2010-01-13 10:55:00,75.44,75.54,75.39,75.54,12719.25325674428,58.0817,58.1587,58.0432,58.1587,12719.2533
2010-01-13 11:00:00,75.55,75.6,75.51,75.52,23797.3125448764,58.1664,58.2048,58.1356,58.1433,23797.3125
2010-01-13 11:05:00,75.48,75.54,75.48,75.54,6975.074366601702,58.1125,58.1587,58.1125,58.1587,6975.0744
2010-01-13 11:10:00,75.53,75.63,75.52,75.55,12001.23089547646,58.151,58.2279,58.1433,58.1664,12001.2309
2010-01-13 11:15:00,75.53,75.58,75.5,75.54,11590.932403323415,58.151,58.1895,58.1279,58.1587,11590.9324
2010-01-13 11:20:00,75.55,75.64,75.5,75.59,12719.25325674428,58.1664,58.2356,58.1279,58.1972,12719.2533
2010-01-13 11:25:00,75.61,75.62,75.51,75.51,43286.49092214586,58.2125,58.2202,58.1356,58.1356,43286.4909
2010-01-13 11:30:00,75.51,75.55,75.49,75.51,12103.80551851472,58.1356,58.1664,58.1202,58.1356,12103.8055
2010-01-13 11:35:00,75.52,75.55,75.41,75.48,11488.357780285158,58.1433,58.1664,58.0586,58.1125,11488.3578
2010-01-13 11:40:00,75.52,75.55,75.48,75.55,10975.484665093856,58.1433,58.1664,58.1125,58.1664,10975.4847
2010-01-13 11:45:00,75.55,75.55,75.5,75.55,12821.82787978254,58.1664,58.1664,58.1279,58.1664,12821.8279
2010-01-13 11:50:00,75.55,75.55,75.48,75.5,19796.902246384245,58.1664,58.1664,58.1125,58.1279,19796.9022
2010-01-13 11:55:00,75.49,75.55,75.48,75.53,14770.745717509488,58.1202,58.1664,58.1125,58.151,14770.7457
2010-01-13 12:00:00,75.52,75.55,75.51,75.53,13232.126371935585,58.1433,58.1664,58.1356,58.151,13232.1264
2010-01-13 12:05:00,75.53,75.64,75.53,75.64,12206.38014155298,58.151,58.2356,58.151,58.2356,12206.3801
2010-01-13 12:10:00,75.66,75.68,75.61,75.64,8923.992204328648,58.251,58.2664,58.2125,58.2356,8923.9922
2010-01-13 12:15:00,75.64,75.69,75.63,75.66,2564.365575956508,58.2356,58.2741,58.2279,58.251,2564.3656
2010-01-13 12:20:00,75.68,75.79,75.68,75.77,3384.962560262591,58.2664,58.3511,58.2664,58.3357,3384.9626
2010-01-13 12:25:00,75.77,75.78,75.75,75.77,10872.910042055595,58.3357,58.3434,58.3203,58.3357,10872.91
2010-01-13 12:30:00,75.76,75.76,75.69,75.69,3590.111806339112,58.328,58.328,58.2741,58.2741,3590.1118
2010-01-13 12:35:00,75.7,75.75,75.69,75.71,4615.858036721715,58.2818,58.3203,58.2741,58.2895,4615.858
2010-01-13 12:40:00,75.73,75.75,75.71,75.72,9642.014565596472,58.3049,58.3203,58.2895,58.2972,9642.0146
2010-01-13 12:45:00,75.72,75.73,75.66,75.7,8821.417581290389,58.2972,58.3049,58.251,58.2818,8821.4176
2010-01-13 12:50:00,75.7,75.72,75.68,75.7,4821.007282798236,58.2818,58.2972,58.2664,58.2818,4821.0073
2010-01-13 12:55:00,75.69,75.71,75.61,75.64,7077.648989639963,58.2741,58.2895,58.2125,58.2356,7077.649
2010-01-13 13:00:00,75.63,75.66,75.63,75.64,15181.044209662528,58.2279,58.251,58.2279,58.2356,15181.0442
2010-01-13 13:05:00,75.64,75.69,75.64,75.66,11590.932403323415,58.2356,58.2741,58.2356,58.251,11590.9324
2010-01-13 13:10:00,75.65,75.72,75.62,75.66,8821.417581290389,58.2433,58.2972,58.2202,58.251,8821.4176
2010-01-13 13:15:00,75.68,75.69,75.62,75.64,10975.484665093856,58.2664,58.2741,58.2202,58.2356,10975.4847
2010-01-13 13:20:00,75.64,75.7,75.64,75.65,7077.648989639963,58.2356,58.2818,58.2356,58.2433,7077.649
2010-01-13 13:25:00,75.65,75.7,75.64,75.7,2872.089445071289,58.2433,58.2818,58.2356,58.2818,2872.0894
2010-01-13 13:30:00,75.69,75.7,75.66,75.67,8616.268335213868,58.2741,58.2818,58.251,58.2587,8616.2683
2010-01-13 13:35:00,75.67,75.68,75.61,75.61,39696.37911580675,58.2587,58.2664,58.2125,58.2125,39696.3791
2010-01-13 13:40:00,75.63,75.65,75.63,75.64,6359.626628372141,58.2279,58.2433,58.2279,58.2356,6359.6266
2010-01-13 13:45:00,75.64,75.65,75.63,75.64,2051.4924607652065,58.2356,58.2433,58.2279,58.2356,2051.4925
2010-01-13 13:50:00,75.64,75.64,75.58,75.6,8513.693712175607,58.2356,58.2356,58.1895,58.2048,8513.6937
2010-01-13 13:55:00,75.62,75.64,75.57,75.58,6975.074366601702,58.2202,58.2356,58.1818,58.1895,6975.0744
2010-01-13 14:00:00,75.58,75.64,75.53,75.55,33541.90173351113,58.1895,58.2356,58.151,58.1664,33541.9017
2010-01-13 14:05:00,75.55,75.55,75.51,75.51,10360.036926864292,58.1664,58.1664,58.1356,58.1356,10360.0369
2010-01-13 14:10:00,75.52,75.58,75.49,75.55,8205.969843060826,58.1433,58.1895,58.1202,58.1664,8205.9698
2010-01-13 14:15:00,75.55,75.57,75.52,75.55,25541.081136526824,58.1664,58.1818,58.1433,58.1664,25541.0811
2010-01-13 14:20:00,75.55,75.6,75.55,75.6,20822.648476766848,58.1664,58.2048,58.1664,58.2048,20822.6485
2010-01-13 14:25:00,75.6,75.62,75.57,75.61,9744.58918863473,58.2048,58.2202,58.1818,58.2125,9744.5892
2010-01-13 14:30:00,75.62,75.65,75.61,75.65,21027.797722843367,58.2202,58.2433,58.2125,58.2433,21027.7977
2010-01-13 14:35:00,75.64,75.83,75.63,75.76,30054.36455021028,58.2356,58.3819,58.2279,58.328,30054.3646
2010-01-13 14:40:00,75.75,75.8,75.73,75.76,50158.9906657093,58.3203,58.3588,58.3049,58.328,50158.9907
2010-01-13 14:45:00,75.75,75.76,75.71,75.73,39696.37911580675,58.3203,58.328,58.2895,58.3049,39696.3791
2010-01-13 14:50:00,75.74,75.75,75.7,75.71,16309.365063083393,58.3126,58.3203,58.2818,58.2895,16309.3651
2010-01-13 14:55:00,75.71,75.71,75.66,75.67,5641.604267104318,58.2895,58.2895,58.251,58.2587,5641.6043
2010-01-13 15:00:00,75.7,75.7,75.55,75.55,21950.969330187712,58.2818,58.2818,58.1664,58.1664,21950.9693
2010-01-13 15:05:00,75.55,75.63,75.55,75.63,26464.25274387117,58.1664,58.2279,58.1664,58.2279,26464.2527
2010-01-13 15:10:00,75.64,75.65,75.61,75.63,11590.932403323415,58.2356,58.2433,58.2125,58.2279,11590.9324
2010-01-13 15:15:00,75.62,75.67,75.62,75.66,25541.081136526824,58.2202,58.2587,58.2202,58.251,25541.0811
2010-01-13 15:20:00,75.65,75.67,75.64,75.65,12206.38014155298,58.2433,58.2587,58.2356,58.2433,12206.3801
2010-01-13 15:25:00,75.65,75.76,75.64,75.7,26053.954251718125,58.2433,58.328,58.2356,58.2818,26053.9543
2010-01-13 15:30:00,75.7,75.86,75.69,75.84,36619.14042465894,58.2818,58.405,58.2741,58.3896,36619.1404
2010-01-13 15:35:00,75.84,75.84,75.72,75.75,17129.962047389476,58.3896,58.3896,58.2972,58.3203,17129.962
2010-01-13 15:40:00,75.75,75.76,75.72,75.76,35798.543440352856,58.3203,58.328,58.2972,58.328,35798.5434
2010-01-13 15:45:00,75.75,75.76,75.66,75.69,22566.41706841727,58.3203,58.328,58.251,58.2741,22566.4171
2010-01-13 15:50:00,75.7,75.73,75.62,75.62,40106.67760795979,58.2818,58.3049,58.2202,58.2202,40106.6776
2010-01-13 15:55:00,75.62,75.63,75.53,75.55,113037.23458816289,58.2202,58.2279,58.151,58.1664,113037.2346
2010-01-14 09:30:00,74.58,74.97,74.2,74.97,69340.44517386398,57.4195,57.7198,57.127,57.7198,69340.4452
2010-01-14 09:35:00,74.96,75.15,74.88,75.1,27900.29746640681,57.7121,57.8584,57.6505,57.8199,27900.2975
2010-01-14 09:40:00,75.1,75.13,74.79,74.82,33952.20022566417,57.8199,57.843,57.5812,57.6043,33952.2002
2010-01-14 09:45:00,74.8,74.82,74.62,74.64,35593.394194276334,57.5889,57.6043,57.4503,57.4657,35593.3942
2010-01-14 09:50:00,74.66,74.66,74.42,74.52,62878.24392245359,57.4811,57.4811,57.2964,57.3734,62878.2439
2010-01-14 09:55:00,74.54,74.75,74.53,74.69,31900.70776489896,57.3887,57.5504,57.3811,57.5042,31900.7078
2010-01-14 10:00:00,74.69,74.81,74.51,74.57,80521.07908503436,57.5042,57.5966,57.3657,57.4118,80521.0791
2010-01-14 10:05:00,74.57,74.71,74.57,74.58,42055.59544568673,57.4118,57.5196,57.4118,57.4195,42055.5954
2010-01-14 10:10:00,74.58,74.69,74.48,74.69,26566.827366909427,57.4195,57.5042,57.3426,57.5042,26566.8274
2010-01-14 10:15:00,74.69,74.77,74.63,74.69,48004.92358190584,57.5042,57.5658,57.458,57.5042,48004.9236
2010-01-14 10:20:00,74.7,74.76,74.64,74.66,20617.49923069033,57.5119,57.5581,57.4657,57.4811,20617.4992
2010-01-14 10:25:00,74.66,74.73,74.66,74.72,13642.424864088624,57.4811,57.535,57.4811,57.5273,13642.4249
2010-01-14 10:30:00,74.73,74.79,74.7,74.71,69648.16904297877,57.535,57.5812,57.5119,57.5196,69648.169
2010-01-14 10:35:00,74.73,74.81,74.71,74.79,136424.24864088625,57.535,57.5966,57.5196,57.5812,136424.2486
2010-01-14 10:40:00,74.81,74.86,74.77,74.84,26977.125859062467,57.5966,57.6351,57.5658,57.6197,26977.1259
2010-01-14 10:45:00,74.86,74.97,74.86,74.92,27079.70048210073,57.6351,57.7198,57.6351,57.6813,27079.7005
2010-01-14 10:50:00,74.91,74.96,74.78,74.78,45543.13262898759,57.6736,57.7121,57.5735,57.5735,45543.1326
2010-01-14 10:55:00,74.78,74.78,74.66,74.68,39491.22986973023,57.5735,57.5735,57.4811,57.4965,39491.2299
2010-01-14 11:00:00,74.68,74.79,74.67,74.78,22053.54395322597,57.4965,57.5812,57.4888,57.5735,22053.544
2010-01-14 11:05:00,74.78,74.79,74.76,74.79,26669.401989947684,57.5735,57.5812,57.5581,57.5812,26669.402
2010-01-14 11:10:00,74.78,74.83,74.77,74.82,54569.699456354494,57.5735,57.612,57.5658,57.6043,54569.6995
2010-01-14 11:15:00,74.82,74.88,74.8,74.81,23592.163298799875,57.6043,57.6505,57.5889,57.5966,23592.1633
2010-01-14 11:20:00,74.81,74.81,74.66,74.69,23797.3125448764,57.5966,57.5966,57.4811,57.5042,23797.3125
2010-01-14 11:25:00,74.67,74.9,74.66,74.75,75700.07180223613,57.4888,57.6659,57.4811,57.5504,75700.0718
2010-01-14 11:30:00,74.75,74.78,74.68,74.76,17335.111293465994,57.5504,57.5735,57.4965,57.5581,17335.1113
2010-01-14 11:35:00,74.74,74.88,74.73,74.87,25848.805005641603,57.5427,57.6505,57.535,57.6428,25848.805
2010-01-14 11:40:00,74.87,74.94,74.79,74.94,16924.812801312954,57.6428,57.6967,57.5812,57.6967,16924.8128
2010-01-14 11:45:00,74.94,75.07,74.92,75.04,19796.902246384245,57.6967,57.7968,57.6813,57.7737,19796.9022
2010-01-14 11:50:00,75.02,75.04,74.86,74.87,26053.954251718125,57.7583,57.7737,57.6351,57.6428,26053.9543
2010-01-14 11:55:00,74.85,75.04,74.85,75.03,10667.760795979077,57.6274,57.7737,57.6274,57.766,10667.7608
2010-01-14 12:00:00,75.03,75.1,75.02,75.1,13642.424864088624,57.766,57.8199,57.7583,57.8199,13642.4249
2010-01-14 12:05:00,75.1,75.24,75.1,75.17,22976.71556057032,57.8199,57.9277,57.8199,57.8738,22976.7156
2010-01-14 12:10:00,75.19,75.19,75.09,75.09,22156.11857626423,57.8892,57.8892,57.8122,57.8122,22156.1186
2010-01-14 12:15:00,75.1,75.13,75.01,75.03,17437.685916504255,57.8199,57.843,57.7506,57.766,17437.6859
2010-01-14 12:20:00,75.04,75.07,74.97,74.97,12821.82787978254,57.7737,57.7968,57.7198,57.7198,12821.8279
2010-01-14 12:25:00,74.98,75.02,74.97,74.98,9334.29069648169,57.7275,57.7583,57.7198,57.7275,9334.2907
2010-01-14 12:30:00,74.98,75.08,74.98,75.08,13129.551748897322,57.7275,57.8045,57.7275,57.8045,13129.5517
2010-01-14 12:35:00,75.09,75.15,75.03,75.04,13026.977125859064,57.8122,57.8584,57.766,57.7737,13026.9771
2010-01-14 12:40:00,75.04,75.04,74.96,74.96,8000.820596984306,57.7737,57.7737,57.7121,57.7121,8000.8206
2010-01-14 12:45:00,74.94,74.96,74.91,74.95,11796.081649399935,57.6967,57.7121,57.6736,57.7044,11796.0816
2010-01-14 12:50:00,74.94,75.03,74.94,75.03,14463.021848394706,57.6967,57.766,57.6967,57.766,14463.0218
2010-01-14 12:55:00,75.03,75.09,74.99,74.99,15386.193455739049,57.766,57.8122,57.7352,57.7352,15386.1935
2010-01-14 13:00:00,75.0,75.0,74.86,74.86,21950.969330187712,57.7429,57.7429,57.6351,57.6351,21950.9693
2010-01-14 13:05:00,74.87,74.94,74.87,74.94,15386.193455739049,57.6428,57.6967,57.6428,57.6967,15386.1935
2010-01-14 13:10:00,74.93,74.94,74.9,74.91,4615.858036721715,57.689,57.6967,57.6659,57.6736,4615.858
2010-01-14 13:15:00,74.9,74.95,74.9,74.94,18668.58139296338,57.6659,57.7044,57.6659,57.6967,18668.5814
2010-01-14 13:20:00,74.93,74.99,74.91,74.99,8205.969843060826,57.689,57.7352,57.6736,57.7352,8205.9698
2010-01-14 13:25:00,74.97,74.99,74.97,74.97,2564.365575956508,57.7198,57.7352,57.7198,57.7198,2564.3656
2010-01-14 13:30:00,74.97,75.0,74.97,75.0,12514.10401066776,57.7198,57.7429,57.7198,57.7429,12514.104
2010-01-14 13:35:00,75.0,75.06,74.96,74.96,9539.43994255821,57.7429,57.7891,57.7121,57.7121,9539.4399
2010-01-14 13:40:00,74.97,75.06,74.96,75.06,7590.522104831264,57.7198,57.7891,57.7121,57.7891,7590.5221
2010-01-14 13:45:00,75.04,75.04,74.82,74.82,27797.72284336855,57.7737,57.7737,57.6043,57.6043,27797.7228
2010-01-14 13:50:00,74.82,74.89,74.81,74.86,6975.074366601702,57.6043,57.6582,57.5966,57.6351,6975.0744
2010-01-14 13:55:00,74.85,74.94,74.79,74.85,14873.320340547749,57.6274,57.6967,57.5812,57.6274,14873.3203
2010-01-14 14:00:00,74.86,74.88,74.8,74.87,9129.14145040517,57.6351,57.6505,57.5889,57.6428,9129.1415
2010-01-14 14:05:00,74.87,74.9,74.85,74.9,14668.171094471229,57.6428,57.6659,57.6274,57.6659,14668.1711
2010-01-14 14:10:00,74.9,74.99,74.9,74.99,23387.01405272336,57.6659,57.7352,57.6659,57.7352,23387.0141
2010-01-14 14:15:00,74.98,75.0,74.91,74.92,10462.611549902556,57.7275,57.7429,57.6736,57.6813,10462.6115
2010-01-14 14:20:00,74.92,74.92,74.91,74.92,7180.223612678223,57.6813,57.6813,57.6736,57.6813,7180.2236
2010-01-14 14:25:00,74.92,74.94,74.91,74.91,6564.775874448661,57.6813,57.6967,57.6736,57.6736,6564.7759
2010-01-14 14:30:00,74.91,74.99,74.91,74.99,11180.633911170376,57.6736,57.7352,57.6736,57.7352,11180.6339
2010-01-14 14:35:00,74.99,75.08,74.99,75.05,16617.088932198174,57.7352,57.8045,57.7352,57.7814,16617.0889
2010-01-14 14:40:00,75.05,75.07,74.98,75.01,13539.850241050364,57.7814,57.7968,57.7275,57.7506,13539.8502
2010-01-14 14:45:00,75.01,75.06,74.99,75.03,10872.910042055595,57.7506,57.7891,57.7352,57.766,10872.91
2010-01-14 14:50:00,75.02,75.06,74.98,75.03,10462.611549902556,57.7583,57.7891,57.7275,57.766,10462.6115
2010-01-14 14:55:00,75.03,75.04,74.99,75.02,18360.8575238486,57.766,57.7737,57.7352,57.7583,18360.8575
2010-01-14 15:00:00,75.02,75.16,75.0,75.16,19591.753000307723,57.7583,57.8661,57.7429,57.8661,19591.753
2010-01-14 15:05:00,75.16,75.27,75.16,75.24,18668.58139296338,57.8661,57.9508,57.8661,57.9277,18668.5814
2010-01-14 15:10:00,75.25,75.25,75.1,75.13,25848.805005641603,57.9354,57.9354,57.8199,57.843,25848.805
2010-01-14 15:15:00,75.13,75.23,75.08,75.23,42876.19242999282,57.843,57.92,57.8045,57.92,42876.1924
2010-01-14 15:20:00,75.22,75.29,75.21,75.29,17745.40978561904,57.9123,57.9662,57.9046,57.9662,17745.4098
2010-01-14 15:25:00,75.29,75.31,75.24,75.25,15488.76807877731,57.9662,57.9816,57.9277,57.9354,15488.7681
2010-01-14 15:30:00,75.24,75.25,75.14,75.16,29131.19294286593,57.9277,57.9354,57.8507,57.8661,29131.1929
2010-01-14 15:35:00,75.16,75.2,75.09,75.19,31798.1331418607,57.8661,57.8969,57.8122,57.8892,31798.1331
2010-01-14 15:40:00,75.18,75.21,75.16,75.21,17027.387424351215,57.8815,57.9046,57.8661,57.9046,17027.3874
2010-01-14 15:45:00,75.21,75.3,75.19,75.2,37234.588162888496,57.9046,57.9739,57.8892,57.8969,37234.5882
2010-01-14 15:50:00,75.2,75.21,75.09,75.13,40516.97610011283,57.8969,57.9046,57.8122,57.843,40516.9761
2010-01-14 15:55:00,75.12,75.14,75.0,75.13,78367.01200123089,57.8353,57.8507,57.7429,57.843,78367.012
2010-01-15 09:30:00,74.83,75.0,74.83,74.83,249871.78172120216,57.612,57.7429,57.612,57.612,249871.7817
2010-01-15 09:35:00,74.85,74.94,74.77,74.87,12206.38014155298,57.6274,57.6967,57.5658,57.6428,12206.3801
2010-01-15 09:40:00,74.9,74.93,74.86,74.91,8205.969843060826,57.6659,57.689,57.6351,57.6736,8205.9698
2010-01-15 09:45:00,74.9,75.01,74.87,74.96,18668.58139296338,57.6659,57.7506,57.6428,57.7121,18668.5814
2010-01-15 09:50:00,74.94,75.0,74.86,74.92,23694.737921838136,57.6967,57.7429,57.6351,57.6813,23694.7379
2010-01-15 09:55:00,74.92,75.01,74.87,74.99,13129.551748897322,57.6813,57.7506,57.6428,57.7352,13129.5517
2010-01-15 10:00:00,74.99,75.01,74.63,74.63,16924.812801312954,57.7352,57.7506,57.458,57.458,16924.8128
2010-01-15 10:05:00,74.66,74.69,74.54,74.69,12616.67863370602,57.4811,57.5042,57.3887,57.5042,12616.6786
2010-01-15 10:10:00,74.67,74.67,74.42,74.56,24412.76028310596,57.4888,57.4888,57.2964,57.4041,24412.7603
2010-01-15 10:15:00,74.51,74.7,74.43,74.7,20309.775361575543,57.3657,57.5119,57.3041,57.5119,20309.7754
2010-01-15 10:20:00,74.69,74.77,74.66,74.73,56108.3188019284,57.5042,57.5658,57.4811,57.535,56108.3188
2010-01-15 10:25:00,74.7,74.7,74.43,74.43,31695.558518822443,57.5119,57.5119,57.3041,57.3041,31695.5585
2010-01-15 10:30:00,74.4,74.4,74.29,74.31,13847.574110165144,57.281,57.281,57.1963,57.2117,13847.5741
2010-01-15 10:35:00,74.32,74.39,74.27,74.31,11590.932403323415,57.2194,57.2733,57.1809,57.2117,11590.9324
2010-01-15 10:40:00,74.28,74.32,74.16,74.23,22976.71556057032,57.1886,57.2194,57.0962,57.1501,22976.7156
2010-01-15 10:45:00,74.22,74.27,74.16,74.16,6154.47738229562,57.1424,57.1809,57.0962,57.0962,6154.4774
2010-01-15 10:50:00,74.19,74.34,74.19,74.3,10565.186172940814,57.1193,57.2348,57.1193,57.204,10565.1862
2010-01-15 10:55:00,74.32,74.38,74.18,74.2,6769.925120525182,57.2194,57.2656,57.1116,57.127,6769.9251
2010-01-15 11:00:00,74.21,74.36,74.19,74.34,12308.95476459124,57.1347,57.2502,57.1193,57.2348,12308.9548
2010-01-15 11:05:00,74.35,74.42,74.33,74.38,11283.208534208636,57.2425,57.2964,57.2271,57.2656,11283.2085
2010-01-15 11:10:00,74.38,74.46,74.35,74.42,20207.200738537285,57.2656,57.3272,57.2425,57.2964,20207.2007
2010-01-15 11:15:00,74.41,74.42,74.35,74.38,7693.096727869524,57.2887,57.2964,57.2425,57.2656,7693.0967
2010-01-15 11:20:00,74.38,74.38,74.19,74.27,27387.424351215508,57.2656,57.2656,57.1193,57.1809,27387.4244
2010-01-15 11:25:00,74.25,74.26,73.94,73.96,44004.51328341368,57.1655,57.1732,56.9268,56.9422,44004.5133
2010-01-15 11:30:00,73.99,74.07,73.95,74.06,14668.171094471229,56.9653,57.0269,56.9345,57.0192,14668.1711
2010-01-15 11:35:00,74.03,74.13,74.02,74.09,20822.648476766848,56.9961,57.0731,56.9884,57.0423,20822.6485
2010-01-15 11:40:00,74.08,74.17,74.04,74.09,28310.59595855985,57.0346,57.1039,57.0038,57.0423,28310.596
2010-01-15 11:45:00,74.09,74.11,74.04,74.09,24823.058775259,57.0423,57.0577,57.0038,57.0423,24823.0588
2010-01-15 11:50:00,74.08,74.14,74.0,74.0,15078.46958662427,57.0346,57.0808,56.973,56.973,15078.4696
2010-01-15 11:55:00,74.0,74.03,73.95,74.01,5231.305774951277,56.973,56.9961,56.9345,56.9807,5231.3058
2010-01-15 12:00:00,74.0,74.07,73.99,74.03,11180.633911170376,56.973,57.0269,56.9653,56.9961,11180.6339
2010-01-15 12:05:00,74.04,74.06,74.02,74.05,3282.3879372243305,57.0038,57.0192,56.9884,57.0115,3282.3879
2010-01-15 12:10:00,74.05,74.08,74.05,74.06,6359.626628372141,57.0115,57.0346,57.0115,57.0192,6359.6266
2010-01-15 12:15:00,74.05,74.07,73.97,74.02,7180.223612678223,57.0115,57.0269,56.9499,56.9884,7180.2236
2010-01-15 12:20:00,74.02,74.02,73.97,74.01,7795.671350907785,56.9884,56.9884,56.9499,56.9807,7795.6714
2010-01-15 12:25:00,73.99,74.01,73.86,73.86,8308.544466099087,56.9653,56.9807,56.8652,56.8652,8308.5445
2010-01-15 12:30:00,73.88,73.96,73.86,73.96,12001.23089547646,56.8806,56.9422,56.8652,56.9422,12001.2309
2010-01-15 12:35:00,73.96,73.99,73.95,73.99,7487.947481793004,56.9422,56.9653,56.9345,56.9653,7487.9475
2010-01-15 12:40:00,73.99,73.99,73.81,73.81,12308.95476459124,56.9653,56.9653,56.8267,56.8267,12308.9548
2010-01-15 12:45:00,73.83,73.95,73.82,73.95,9129.14145040517,56.8421,56.9345,56.8344,56.9345,9129.1415
2010-01-15 12:50:00,73.95,73.99,73.89,73.94,13539.850241050364,56.9345,56.9653,56.8883,56.9268,13539.8502
2010-01-15 12:55:00,73.92,73.92,73.87,73.89,5744.178890142579,56.9114,56.9114,56.8729,56.8883,5744.1789
2010-01-15 13:00:00,73.9,73.92,73.86,73.91,6257.0520053338805,56.896,56.9114,56.8652,56.9037,6257.052
2010-01-15 13:05:00,73.9,73.95,73.85,73.89,25233.35726741204,56.896,56.9345,56.8575,56.8883,25233.3573
2010-01-15 13:10:00,73.88,73.88,73.83,73.84,3795.261052415632,56.8806,56.8806,56.8421,56.8498,3795.2611
2010-01-15 13:15:00,73.84,73.92,73.83,73.86,3282.3879372243305,56.8498,56.9114,56.8421,56.8652,3282.3879
2010-01-15 13:20:00,73.9,73.9,73.78,73.81,8000.820596984306,56.896,56.896,56.8036,56.8267,8000.8206
2010-01-15 13:25:00,73.83,73.93,73.83,73.89,5641.604267104318,56.8421,56.9191,56.8421,56.8883,5641.6043
2010-01-15 13:30:00,73.85,73.92,73.85,73.92,5128.731151913016,56.8575,56.9114,56.8575,56.9114,5128.7312
2010-01-15 13:35:00,73.93,74.0,73.9,74.0,4923.581905836496,56.9191,56.973,56.896,56.973,4923.5819
2010-01-15 13:40:00,74.0,74.06,73.99,74.05,9436.86531951995,56.973,57.0192,56.9653,57.0115,9436.8653
2010-01-15 13:45:00,74.06,74.09,74.03,74.05,5641.604267104318,57.0192,57.0423,56.9961,57.0115,5641.6043
2010-01-15 13:50:00,74.06,74.11,74.05,74.05,5436.455021027798,57.0192,57.0577,57.0115,57.0115,5436.455
2010-01-15 13:55:00,74.06,74.07,74.0,74.0,6769.925120525182,57.0192,57.0269,56.973,56.973,6769.9251
2010-01-15 14:00:00,74.0,74.05,74.0,74.04,4205.559544568673,56.973,57.0115,56.973,57.0038,4205.5595
2010-01-15 14:05:00,74.04,74.14,74.04,74.14,6154.47738229562,57.0038,57.0808,57.0038,57.0808,6154.4774
2010-01-15 14:10:00,74.14,74.17,74.08,74.08,9026.566827366907,57.0808,57.1039,57.0346,57.0346,9026.5668
2010-01-15 14:15:00,74.1,74.13,74.05,74.13,9539.43994255821,57.05,57.0731,57.0115,57.0731,9539.4399
2010-01-15 14:20:00,74.13,74.18,74.12,74.16,7487.947481793004,57.0731,57.1116,57.0654,57.0962,7487.9475
2010-01-15 14:25:00,74.14,74.16,74.07,74.11,8411.119089137346,57.0808,57.0962,57.0269,57.0577,8411.1191
2010-01-15 14:30:00,74.11,74.2,74.08,74.2,13232.126371935585,57.0577,57.127,57.0346,57.127,13232.1264
2010-01-15 14:35:00,74.19,74.23,74.17,74.19,16822.238178274692,57.1193,57.1501,57.1039,57.1193,16822.2382
2010-01-15 14:40:00,74.19,74.2,74.15,74.18,5846.753513180839,57.1193,57.127,57.0885,57.1116,5846.7535
2010-01-15 14:45:00,74.16,74.22,74.16,74.2,7385.372858754744,57.0962,57.1424,57.0962,57.127,7385.3729
2010-01-15 14:50:00,74.2,74.25,74.18,74.22,9436.86531951995,57.127,57.1655,57.1116,57.1424,9436.8653
2010-01-15 14:55:00,74.22,74.29,74.22,74.28,4821.007282798236,57.1424,57.1963,57.1424,57.1886,4821.0073
2010-01-15 15:00:00,74.28,74.34,74.26,74.33,14155.297979279923,57.1886,57.2348,57.1732,57.2271,14155.298
2010-01-15 15:05:00,74.33,74.38,74.27,74.29,12308.95476459124,57.2271,57.2656,57.1809,57.1963,12308.9548
2010-01-15 15:10:00,74.29,74.34,74.28,74.32,10872.910042055595,57.1963,57.2348,57.1886,57.2194,10872.91
2010-01-15 15:15:00,74.32,74.36,74.32,74.33,12308.95476459124,57.2194,57.2502,57.2194,57.2271,12308.9548
2010-01-15 15:20:00,74.33,74.4,74.33,74.39,16206.790440045132,57.2271,57.281,57.2271,57.2733,16206.7904
2010-01-15 15:25:00,74.39,74.41,74.31,74.4,13437.275618012103,57.2733,57.2887,57.2117,57.281,13437.2756
2010-01-15 15:30:00,74.39,74.47,74.38,74.38,22566.41706841727,57.2733,57.3349,57.2656,57.2656,22566.4171
2010-01-15 15:35:00,74.4,74.45,74.37,74.45,13539.850241050364,57.281,57.3195,57.2579,57.3195,13539.8502
2010-01-15 15:40:00,74.44,74.45,74.33,74.33,21335.52159195815,57.3118,57.3195,57.2271,57.2271,21335.5216
2010-01-15 15:45:00,74.34,74.35,74.29,74.32,29336.342188942454,57.2348,57.2425,57.1963,57.2194,29336.3422
2010-01-15 15:50:00,74.33,74.41,74.31,74.41,29028.61831982768,57.2271,57.2887,57.2117,57.2887,29028.6183
2010-01-15 15:55:00,74.4,74.41,74.34,74.37,46671.45348240845,57.281,57.2887,57.2348,57.2579,46671.4535
2010-01-19 09:30:00,74.5,75.07,74.44,75.0,75802.64642527439,57.358,57.7968,57.3118,57.7429,75802.6464
2010-01-19 09:35:00,75.07,75.27,75.0,75.16,44927.68489075803,57.7968,57.9508,57.7429,57.8661,44927.6849
2010-01-19 09:40:00,75.13,75.45,75.07,75.34,29028.61831982768,57.843,58.0894,57.7968,58.0047,29028.6183
2010-01-19 09:45:00,75.37,75.46,75.34,75.4,18771.15601600164,58.0278,58.0971,58.0047,58.0509,18771.156
2010-01-19 09:50:00,75.4,75.49,75.33,75.42,29336.342188942454,58.0509,58.1202,57.997,58.0663,29336.3422
2010-01-19 09:55:00,75.44,75.72,75.44,75.64,23694.737921838136,58.0817,58.2972,58.0817,58.2356,23694.7379
2010-01-19 10:00:00,75.61,75.61,75.4,75.46,37644.88665504154,58.2125,58.2125,58.0509,58.0971,37644.8867
2010-01-19 10:05:00,75.46,75.55,75.44,75.54,30772.386911478097,58.0971,58.1664,58.0817,58.1587,30772.3869
2010-01-19 10:10:00,75.54,75.69,75.53,75.57,39183.506000615445,58.1587,58.2741,58.151,58.1818,39183.506
2010-01-19 10:15:00,75.57,75.6,75.53,75.53,18155.70827777208,58.1818,58.2048,58.151,58.151,18155.7083
2010-01-19 10:20:00,75.51,75.51,75.32,75.35,32926.45399528157,58.1356,58.1356,57.9893,58.0124,32926.454
2010-01-19 10:25:00,75.34,75.42,75.31,75.36,63698.84090675967,58.0047,58.0663,57.9816,58.0201,63698.8409
2010-01-19 10:30:00,75.37,75.38,75.31,75.35,35593.394194276334,58.0278,58.0355,57.9816,58.0124,35593.3942
2010-01-19 10:35:00,75.37,75.48,75.37,75.45,18155.70827777208,58.0278,58.1125,58.0278,58.0894,18155.7083
2010-01-19 10:40:00,75.45,75.5,75.42,75.44,21232.94696891989,58.0894,58.1279,58.0663,58.0817,21232.947
2010-01-19 10:45:00,75.44,75.51,75.33,75.36,20002.051492460763,58.0817,58.1356,57.997,58.0201,20002.0515
2010-01-19 10:50:00,75.35,75.36,75.28,75.29,31900.70776489896,58.0124,58.0201,57.9585,57.9662,31900.7078
2010-01-19 10:55:00,75.28,75.38,75.28,75.35,8821.417581290389,57.9585,58.0355,57.9585,58.0124,8821.4176
2010-01-19 11:00:00,75.35,75.38,75.33,75.36,11180.633911170376,58.0124,58.0355,57.997,58.0201,11180.6339
2010-01-19 11:05:00,75.37,75.38,75.34,75.35,8513.693712175607,58.0278,58.0355,58.0047,58.0124,8513.6937
2010-01-19 11:10:00,75.35,75.37,75.34,75.37,5333.880397989537,58.0124,58.0278,58.0047,58.0278,5333.8804
2010-01-19 11:15:00,75.37,75.41,75.36,75.37,16104.215817006872,58.0278,58.0586,58.0201,58.0278,16104.2158
2010-01-19 11:20:00,75.39,75.48,75.37,75.43,15078.46958662427,58.0432,58.1125,58.0278,58.074,15078.4696
2010-01-19 11:25:00,75.43,75.46,75.4,75.45,12616.67863370602,58.074,58.0971,58.0509,58.0894,12616.6786
2010-01-19 11:30:00,75.43,75.44,75.34,75.38,13847.574110165144,58.074,58.0817,58.0047,58.0355,13847.5741
2010-01-19 11:35:00,75.37,75.4,75.35,75.39,7590.522104831264,58.0278,58.0509,58.0124,58.0432,7590.5221
2010-01-19 11:40:00,75.38,75.4,75.3,75.32,9436.86531951995,58.0355,58.0509,57.9739,57.9893,9436.8653
2010-01-19 11:45:00,75.32,75.35,75.31,75.32,11693.507026361678,57.9893,58.0124,57.9816,57.9893,11693.507
2010-01-19 11:50:00,75.33,75.35,75.31,75.32,7487.947481793004,57.997,58.0124,57.9816,57.9893,7487.9475
2010-01-19 11:55:00,75.33,75.34,75.31,75.31,12411.5293876295,57.997,58.0047,57.9816,57.9816,12411.5294
2010-01-19 12:00:00,75.31,75.34,75.27,75.27,12924.402502820802,57.9816,58.0047,57.9508,57.9508,12924.4025
2010-01-19 12:05:00,75.27,75.29,75.26,75.29,6564.775874448661,57.9508,57.9662,57.9431,57.9662,6564.7759
2010-01-19 12:10:00,75.28,75.36,75.26,75.34,15899.06657093035,57.9585,58.0201,57.9431,58.0047,15899.0666
2010-01-19 12:15:00,75.34,75.37,75.34,75.36,16001.641193968611,58.0047,58.0278,58.0047,58.0201,16001.6412
2010-01-19 12:20:00,75.36,75.39,75.33,75.33,20925.22309980511,58.0201,58.0432,57.997,57.997,20925.2231
2010-01-19 12:25:00,75.35,75.36,75.31,75.32,12514.10401066776,58.0124,58.0201,57.9816,57.9893,12514.104
2010-01-19 12:30:00,75.32,75.37,75.32,75.36,8000.820596984306,57.9893,58.0278,57.9893,58.0201,8000.8206
2010-01-19 12:35:00,75.37,75.42,75.36,75.37,10667.760795979077,58.0278,58.0663,58.0201,58.0278,10667.7608
2010-01-19 12:40:00,75.37,75.37,75.34,75.34,11590.932403323415,58.0278,58.0278,58.0047,58.0047,11590.9324
2010-01-19 12:45:00,75.33,75.35,75.33,75.33,8616.268335213868,57.997,58.0124,57.997,57.997,8616.2683
2010-01-19 12:50:00,75.33,75.35,75.24,75.27,16719.663555236435,57.997,58.0124,57.9277,57.9508,16719.6636
2010-01-19 12:55:00,75.27,75.27,75.16,75.16,23284.43942968509,57.9508,57.9508,57.8661,57.8661,23284.4394
2010-01-19 13:00:00,75.14,75.15,75.08,75.08,10872.910042055595,57.8507,57.8584,57.8045,57.8045,10872.91
2010-01-19 13:05:00,75.09,75.2,75.09,75.17,10667.760795979077,57.8122,57.8969,57.8122,57.8738,10667.7608
2010-01-19 13:10:00,75.17,75.17,75.05,75.06,16719.663555236435,57.8738,57.8738,57.7814,57.7891,16719.6636
2010-01-19 13:15:00,75.07,75.15,75.02,75.15,17950.559031695557,57.7968,57.8584,57.7583,57.8584,17950.559
2010-01-19 13:20:00,75.15,75.26,75.14,75.26,22874.14093753205,57.8584,57.9431,57.8507,57.9431,22874.1409
2010-01-19 13:25:00,75.26,75.32,75.14,75.14,30977.53615755462,57.9431,57.9893,57.8507,57.8507,30977.5362
2010-01-19 13:30:00,75.14,75.22,75.14,75.21,8718.842958252128,57.8507,57.9123,57.8507,57.9046,8718.843
2010-01-19 13:35:00,75.22,75.24,75.12,75.12,12821.82787978254,57.9123,57.9277,57.8353,57.8353,12821.8279
2010-01-19 13:40:00,75.13,75.13,75.0,75.01,13950.148733203405,57.843,57.843,57.7429,57.7506,13950.1487
2010-01-19 13:45:00,75.02,75.05,74.97,75.03,23181.86480664684,57.7583,57.7814,57.7198,57.766,23181.8648
2010-01-19 13:50:00,75.04,75.11,75.04,75.11,16001.641193968611,57.7737,57.8276,57.7737,57.8276,16001.6412
2010-01-19 13:55:00,75.12,75.12,75.06,75.06,17642.835162580777,57.8353,57.8353,57.7891,57.7891,17642.8352
2010-01-19 14:00:00,75.08,75.1,75.06,75.08,23694.737921838136,57.8045,57.8199,57.7891,57.8045,23694.7379
2010-01-19 14:05:00,75.08,75.12,75.08,75.09,11796.081649399935,57.8045,57.8353,57.8045,57.8122,11796.0816
2010-01-19 14:10:00,75.1,75.11,75.04,75.06,28208.02133552159,57.8199,57.8276,57.7737,57.7891,28208.0213
2010-01-19 14:15:00,75.07,75.07,75.03,75.05,8205.969843060826,57.7968,57.7968,57.766,57.7814,8205.9698
2010-01-19 14:20:00,75.04,75.18,75.04,75.12,10257.462303826032,57.7737,57.8815,57.7737,57.8353,10257.4623
2010-01-19 14:25:00,75.15,75.16,75.12,75.16,11693.507026361678,57.8584,57.8661,57.8353,57.8661,11693.507
2010-01-19 14:30:00,75.16,75.16,75.1,75.1,18155.70827777208,57.8661,57.8661,57.8199,57.8199,18155.7083
2010-01-19 14:35:00,75.12,75.18,75.12,75.16,13950.148733203405,57.8353,57.8815,57.8353,57.8661,13950.1487
2010-01-19 14:40:00,75.16,75.19,75.15,75.16,5436.455021027798,57.8661,57.8892,57.8584,57.8661,5436.455
2010-01-19 14:45:00,75.16,75.21,75.16,75.18,11590.932403323415,57.8661,57.9046,57.8661,57.8815,11590.9324
2010-01-19 14:50:00,75.17,75.21,75.17,75.2,5744.178890142579,57.8738,57.9046,57.8738,57.8969,5744.1789
2010-01-19 14:55:00,75.21,75.21,75.12,75.12,20002.051492460763,57.9046,57.9046,57.8353,57.8353,20002.0515
2010-01-19 15:00:00,75.13,75.13,75.05,75.08,17745.40978561904,57.843,57.843,57.7814,57.8045,17745.4098
2010-01-19 15:05:00,75.09,75.1,75.05,75.09,12616.67863370602,57.8122,57.8199,57.7814,57.8122,12616.6786
2010-01-19 15:10:00,75.09,75.12,75.08,75.1,13026.977125859064,57.8122,57.8353,57.8045,57.8199,13026.9771
2010-01-19 15:15:00,75.1,75.15,75.09,75.15,10667.760795979077,57.8199,57.8584,57.8122,57.8584,10667.7608
2010-01-19 15:20:00,75.14,75.16,75.08,75.14,32413.580880090263,57.8507,57.8661,57.8045,57.8507,32413.5809
2010-01-19 15:25:00,75.13,75.23,75.12,75.21,50056.41604267104,57.843,57.92,57.8353,57.9046,50056.416
2010-01-19 15:30:00,75.21,75.23,75.18,75.21,29849.215304133755,57.9046,57.92,57.8815,57.9046,29849.2153
2010-01-19 15:35:00,75.21,75.21,75.19,75.19,14668.171094471229,57.9046,57.9046,57.8892,57.8892,14668.1711
2010-01-19 15:40:00,75.2,75.31,75.18,75.31,38260.3343932711,57.8969,57.9816,57.8815,57.9816,38260.3344
2010-01-19 15:45:00,75.31,75.36,75.3,75.35,32926.45399528157,57.9816,58.0201,57.9739,58.0124,32926.454
2010-01-19 15:50:00,75.36,75.37,75.35,75.35,41953.02082264848,58.0201,58.0278,58.0124,58.0124,41953.0208
2010-01-19 15:55:00,75.35,75.37,75.28,75.34,79290.18360857523,58.0124,58.0278,57.9585,58.0047,79290.1836
2010-01-20 09:30:00,75.46,75.65,75.11,75.18,41234.99846138065,58.0971,58.2433,57.8276,57.8815,41234.9985
2010-01-20 09:35:00,75.16,75.33,75.07,75.28,59185.55749307621,57.8661,57.997,57.7968,57.9585,59185.5575
2010-01-20 09:40:00,75.28,75.28,75.11,75.11,38260.3343932711,57.9585,57.9585,57.8276,57.8276,38260.3344
2010-01-20 09:45:00,75.11,75.16,74.95,75.08,26669.401989947684,57.8276,57.8661,57.7044,57.8045,26669.402
2010-01-20 09:50:00,75.08,75.16,74.99,74.99,13334.700994973842,57.8045,57.8661,57.7352,57.7352,13334.701
2010-01-20 09:55:00,74.99,74.99,74.79,74.91,17540.260539542516,57.7352,57.7352,57.5812,57.6736,17540.2605
2010-01-20 10:00:00,74.87,74.87,74.56,74.58,19591.753000307723,57.6428,57.6428,57.4041,57.4195,19591.753
2010-01-20 10:05:00,74.6,74.6,74.34,74.47,24617.90952918248,57.4349,57.4349,57.2348,57.3349,24617.9095
2010-01-20 10:10:00,74.44,74.49,74.24,74.26,17540.260539542516,57.3118,57.3503,57.1578,57.1732,17540.2605
2010-01-20 10:15:00,74.25,74.26,74.14,74.24,17950.559031695557,57.1655,57.1732,57.0808,57.1578,17950.559
2010-01-20 10:20:00,74.22,74.28,74.19,74.19,15693.91732485383,57.1424,57.1886,57.1193,57.1193,15693.9173
2010-01-20 10:25:00,74.19,74.34,74.19,74.34,13847.574110165144,57.1193,57.2348,57.1193,57.2348,13847.5741
2010-01-20 10:30:00,74.33,74.36,74.28,74.36,20822.648476766848,57.2271,57.2502,57.1886,57.2502,20822.6485
2010-01-20 10:35:00,74.35,74.44,74.33,74.44,10667.760795979077,57.2425,57.3118,57.2271,57.3118,10667.7608
2010-01-20 10:40:00,74.43,74.54,74.43,74.49,15796.491947892093,57.3041,57.3887,57.3041,57.3503,15796.4919
2010-01-20 10:45:00,74.49,74.53,74.43,74.43,6975.074366601702,57.3503,57.3811,57.3041,57.3041,6975.0744
2010-01-20 10:50:00,74.44,74.46,74.38,74.38,24310.1856600677,57.3118,57.3272,57.2656,57.2656,24310.1857
2010-01-20 10:55:00,74.38,74.41,74.29,74.3,18873.7306390399,57.2656,57.2887,57.1963,57.204,18873.7306
2010-01-20 11:00:00,74.3,74.3,74.11,74.11,39080.93137757719,57.204,57.204,57.0577,57.0577,39080.9314
2010-01-20 11:05:00,74.11,74.31,74.1,74.29,30362.088419325057,57.0577,57.2117,57.05,57.1963,30362.0884
2010-01-20 11:10:00,74.28,74.33,74.21,74.21,16924.812801312954,57.1886,57.2271,57.1347,57.1347,16924.8128
2010-01-20 11:15:00,74.21,74.22,74.14,74.15,22668.99169145553,57.1347,57.1424,57.0808,57.0885,22668.9917
2010-01-20 11:20:00,74.17,74.21,74.11,74.15,14975.894963586008,57.1039,57.1347,57.0577,57.0885,14975.895
2010-01-20 11:25:00,74.15,74.23,74.12,74.19,13437.275618012103,57.0885,57.1501,57.0654,57.1193,13437.2756
2010-01-20 11:30:00,74.19,74.24,74.16,74.18,10975.484665093856,57.1193,57.1578,57.0962,57.1116,10975.4847
2010-01-20 11:35:00,74.16,74.24,74.16,74.19,17642.835162580777,57.0962,57.1578,57.0962,57.1193,17642.8352
2010-01-20 11:40:00,74.19,74.24,74.19,74.22,10257.462303826032,57.1193,57.1578,57.1193,57.1424,10257.4623
2010-01-20 11:45:00,74.2,74.2,74.16,74.2,10462.611549902556,57.127,57.127,57.0962,57.127,10462.6115
2010-01-20 11:50:00,74.2,74.3,74.19,74.28,16411.939686121652,57.127,57.204,57.1193,57.1886,16411.9397
2010-01-20 11:55:00,74.25,74.3,74.24,74.24,11488.357780285158,57.1655,57.204,57.1578,57.1578,11488.3578
2010-01-20 12:00:00,74.25,74.27,74.22,74.24,9642.014565596472,57.1655,57.1809,57.1424,57.1578,9642.0146
2010-01-20 12:05:00,74.26,74.36,74.24,74.35,12411.5293876295,57.1732,57.2502,57.1578,57.2425,12411.5294
2010-01-20 12:10:00,74.35,74.37,74.26,74.37,25233.35726741204,57.2425,57.2579,57.1732,57.2579,25233.3573
2010-01-20 12:15:00,74.38,74.38,74.25,74.25,10462.611549902556,57.2656,57.2656,57.1655,57.1655,10462.6115
2010-01-20 12:20:00,74.25,74.26,74.23,74.23,6359.626628372141,57.1655,57.1732,57.1501,57.1501,6359.6266
2010-01-20 12:25:00,74.22,74.26,74.22,74.26,7590.522104831264,57.1424,57.1732,57.1424,57.1732,7590.5221
2010-01-20 12:30:00,74.26,74.38,74.26,74.38,9334.29069648169,57.1732,57.2656,57.1732,57.2656,9334.2907
2010-01-20 12:35:00,74.38,74.44,74.34,74.34,13129.551748897322,57.2656,57.3118,57.2348,57.2348,13129.5517
2010-01-20 12:40:00,74.33,74.33,74.17,74.2,7693.096727869524,57.2271,57.2271,57.1039,57.127,7693.0967
2010-01-20 12:45:00,74.2,74.25,74.2,74.21,9539.43994255821,57.127,57.1655,57.127,57.1347,9539.4399
2010-01-20 12:50:00,74.21,74.28,74.21,74.24,13232.126371935585,57.1347,57.1886,57.1347,57.1578,13232.1264
2010-01-20 12:55:00,74.24,74.24,74.16,74.16,7898.245973946045,57.1578,57.1578,57.0962,57.0962,7898.246
2010-01-20 13:00:00,74.18,74.19,74.15,74.19,11283.208534208636,57.1116,57.1193,57.0885,57.1193,11283.2085
2010-01-20 13:05:00,74.21,74.27,74.21,74.24,5641.604267104318,57.1347,57.1809,57.1347,57.1578,5641.6043
2010-01-20 13:10:00,74.25,74.25,74.14,74.15,16924.812801312954,57.1655,57.1655,57.0808,57.0885,16924.8128
2010-01-20 13:15:00,74.14,74.17,74.11,74.11,10667.760795979077,57.0808,57.1039,57.0577,57.0577,10667.7608
2010-01-20 13:20:00,74.12,74.2,74.12,74.17,8923.992204328648,57.0654,57.127,57.0654,57.1039,8923.9922
2010-01-20 13:25:00,74.15,74.17,74.14,74.15,10770.335419017334,57.0885,57.1039,57.0808,57.0885,10770.3354
2010-01-20 13:30:00,74.16,74.3,74.15,74.3,7795.671350907785,57.0962,57.204,57.0885,57.204,7795.6714
2010-01-20 13:35:00,74.28,74.38,74.28,74.38,4513.283413683455,57.1886,57.2656,57.1886,57.2656,4513.2834
2010-01-20 13:40:00,74.38,74.38,74.37,74.37,10975.484665093856,57.2656,57.2656,57.2579,57.2579,10975.4847
2010-01-20 13:45:00,74.38,74.38,74.36,74.38,8821.417581290389,57.2656,57.2656,57.2502,57.2656,8821.4176
2010-01-20 13:50:00,74.38,74.38,74.35,74.37,15181.044209662528,57.2656,57.2656,57.2425,57.2579,15181.0442
2010-01-20 13:55:00,74.36,74.38,74.35,74.36,10462.611549902556,57.2502,57.2656,57.2425,57.2502,10462.6115
2010-01-20 14:00:00,74.36,74.4,74.36,74.4,7077.648989639963,57.2502,57.281,57.2502,57.281,7077.649
2010-01-20 14:05:00,74.4,74.46,74.39,74.46,8718.842958252128,57.281,57.3272,57.2733,57.3272,8718.843
2010-01-20 14:10:00,74.46,74.67,74.45,74.65,41029.84921530413,57.3272,57.4888,57.3195,57.4734,41029.8492
2010-01-20 14:15:00,74.64,74.65,74.56,74.61,21027.797722843367,57.4657,57.4734,57.4041,57.4426,21027.7977
2010-01-20 14:20:00,74.61,74.7,74.61,74.7,17847.984408657296,57.4426,57.5119,57.4426,57.5119,17847.9844
2010-01-20 14:25:00,74.7,74.79,74.7,74.75,19181.45450815468,57.5119,57.5812,57.5119,57.5504,19181.4545
2010-01-20 14:30:00,74.76,74.77,74.67,74.68,24823.058775259,57.5581,57.5658,57.4888,57.4965,24823.0588
2010-01-20 14:35:00,74.68,74.77,74.67,74.75,18566.00676992512,57.4965,57.5658,57.4888,57.5504,18566.0068
2010-01-20 14:40:00,74.76,74.85,74.75,74.85,16104.215817006872,57.5581,57.6274,57.5504,57.6274,16104.2158
2010-01-20 14:45:00,74.85,74.95,74.85,74.85,19386.6037542312,57.6274,57.7044,57.6274,57.6274,19386.6038
2010-01-20 14:50:00,74.84,74.89,74.77,74.89,14155.297979279923,57.6197,57.6582,57.5658,57.6582,14155.298
2010-01-20 14:55:00,74.89,74.89,74.83,74.87,14257.872602318186,57.6582,57.6582,57.612,57.6428,14257.8726
2010-01-20 15:00:00,74.87,74.97,74.87,74.96,19694.327623345984,57.6428,57.7198,57.6428,57.7121,19694.3276
2010-01-20 15:05:00,74.97,74.97,74.87,74.9,17232.536670427737,57.7198,57.7198,57.6428,57.6659,17232.5367
2010-01-20 15:10:00,74.9,74.93,74.89,74.9,10462.611549902556,57.6659,57.689,57.6582,57.6659,10462.6115
2010-01-20 15:15:00,74.92,74.96,74.9,74.93,18463.43214688686,57.6813,57.7121,57.6659,57.689,18463.4321
2010-01-20 15:20:00,74.93,75.02,74.93,75.0,14975.894963586008,57.689,57.7583,57.689,57.7429,14975.895
2010-01-20 15:25:00,74.99,75.01,74.96,75.0,10667.760795979077,57.7352,57.7506,57.7121,57.7429,10667.7608
2010-01-20 15:30:00,75.0,75.01,74.86,74.87,19591.753000307723,57.7429,57.7506,57.6351,57.6428,19591.753
2010-01-20 15:35:00,74.87,74.89,74.83,74.84,21950.969330187712,57.6428,57.6582,57.612,57.6197,21950.9693
2010-01-20 15:40:00,74.84,74.96,74.84,74.92,25643.65575956508,57.6197,57.7121,57.6197,57.6813,25643.6558
2010-01-20 15:45:00,74.9,74.92,74.81,74.81,22053.54395322597,57.6659,57.6813,57.5966,57.5966,22053.544
2010-01-20 15:50:00,74.82,74.87,74.81,74.84,29438.916811980715,57.6043,57.6428,57.5966,57.6197,29438.9168
2010-01-20 15:55:00,74.83,74.88,74.76,74.79,62160.22156118576,57.612,57.6505,57.5581,57.5812,62160.2216
2010-01-21 09:30:00,75.26,75.29,74.63,74.67,44209.66252949021,57.9431,57.9662,57.458,57.4888,44209.6625
2010-01-21 09:35:00,74.68,74.89,74.59,74.88,26053.954251718125,57.4965,57.6582,57.4272,57.6505,26053.9543
2010-01-21 09:40:00,74.9,75.01,74.73,74.77,16104.215817006872,57.6659,57.7506,57.535,57.5658,16104.2158
2010-01-21 09:45:00,74.82,75.01,74.77,74.97,10360.036926864292,57.6043,57.7506,57.5658,57.7198,10360.0369
2010-01-21 09:50:00,74.97,74.99,74.8,74.88,15796.491947892093,57.7198,57.7352,57.5889,57.6505,15796.4919
2010-01-21 09:55:00,74.89,74.97,74.87,74.93,19489.17837726946,57.6582,57.7198,57.6428,57.689,19489.1784
2010-01-21 10:00:00,74.89,75.13,74.87,75.12,18360.8575238486,57.6582,57.843,57.6428,57.8353,18360.8575
2010-01-21 10:05:00,75.12,75.36,75.12,75.36,15693.91732485383,57.8353,58.0201,57.8353,58.0201,15693.9173
2010-01-21 10:10:00,75.32,75.37,75.24,75.26,16104.215817006872,57.9893,58.0278,57.9277,57.9431,16104.2158
2010-01-21 10:15:00,75.26,75.34,75.24,75.31,13642.424864088624,57.9431,58.0047,57.9277,57.9816,13642.4249
2010-01-21 10:20:00,75.31,75.33,75.08,75.09,38773.2075084624,57.9816,57.997,57.8045,57.8122,38773.2075
2010-01-21 10:25:00,75.1,75.16,74.94,74.98,24412.76028310596,57.8199,57.8661,57.6967,57.7275,24412.7603
2010-01-21 10:30:00,74.97,75.01,74.74,74.82,26361.678120832905,57.7198,57.7506,57.5427,57.6043,26361.6781
2010-01-21 10:35:00,74.81,74.87,74.77,74.78,19694.327623345984,57.5966,57.6428,57.5658,57.5735,19694.3276
2010-01-21 10:40:00,74.8,74.86,74.76,74.77,22771.5663144938,57.5889,57.6351,57.5581,57.5658,22771.5663
2010-01-21 10:45:00,74.77,74.88,74.77,74.85,32721.304749205046,57.5658,57.6505,57.5658,57.6274,32721.3047
2010-01-21 10:50:00,74.84,74.86,74.79,74.8,7693.096727869524,57.6197,57.6351,57.5812,57.5889,7693.0967
2010-01-21 10:55:00,74.8,74.87,74.8,74.86,12514.10401066776,57.5889,57.6428,57.5889,57.6351,12514.104
2010-01-21 11:00:00,74.85,74.85,74.55,74.56,9642.014565596472,57.6274,57.6274,57.3964,57.4041,9642.0146
2010-01-21 11:05:00,74.55,74.55,74.28,74.33,17437.685916504255,57.3964,57.3964,57.1886,57.2271,17437.6859
2010-01-21 11:10:00,74.32,74.38,74.26,74.32,15693.91732485383,57.2194,57.2656,57.1732,57.2194,15693.9173
2010-01-21 11:15:00,74.28,74.33,74.19,74.33,7795.671350907785,57.1886,57.2271,57.1193,57.2271,7795.6714
2010-01-21 11:20:00,74.34,74.4,74.31,74.4,3795.261052415632,57.2348,57.281,57.2117,57.281,3795.2611
2010-01-21 11:25:00,74.4,74.42,74.32,74.37,9847.163811672992,57.281,57.2964,57.2194,57.2579,9847.1638
2010-01-21 11:30:00,74.39,74.39,74.22,74.38,8513.693712175607,57.2733,57.2733,57.1424,57.2656,8513.6937
2010-01-21 11:35:00,74.37,74.53,74.37,74.51,9334.29069648169,57.2579,57.3811,57.2579,57.3657,9334.2907
2010-01-21 11:40:00,74.51,74.56,74.31,74.31,7898.245973946045,57.3657,57.4041,57.2117,57.2117,7898.246
2010-01-21 11:45:00,74.28,74.4,74.28,74.35,7385.372858754744,57.1886,57.281,57.1886,57.2425,7385.3729
2010-01-21 11:50:00,74.38,74.62,74.38,74.6,15899.06657093035,57.2656,57.4503,57.2656,57.4349,15899.0666
2010-01-21 11:55:00,74.64,74.64,74.45,74.47,10770.335419017334,57.4657,57.4657,57.3195,57.3349,10770.3354
2010-01-21 12:00:00,74.51,74.65,74.46,74.65,13539.850241050364,57.3657,57.4734,57.3272,57.4734,13539.8502
2010-01-21 12:05:00,74.66,74.77,74.66,74.69,14668.171094471229,57.4811,57.5658,57.4811,57.5042,14668.1711
2010-01-21 12:10:00,74.69,74.77,74.62,74.64,9129.14145040517,57.5042,57.5658,57.4503,57.4657,9129.1415
2010-01-21 12:15:00,74.64,74.64,74.48,74.53,4718.432659759975,57.4657,57.4657,57.3426,57.3811,4718.4327
2010-01-21 12:20:00,74.54,74.62,74.54,74.59,7693.096727869524,57.3887,57.4503,57.3887,57.4272,7693.0967
2010-01-21 12:25:00,74.58,74.62,74.52,74.52,7385.372858754744,57.4195,57.4503,57.3734,57.3734,7385.3729
2010-01-21 12:30:00,74.54,74.54,74.47,74.52,5744.178890142579,57.3887,57.3887,57.3349,57.3734,5744.1789
2010-01-21 12:35:00,74.5,74.52,74.46,74.46,8821.417581290389,57.358,57.3734,57.3272,57.3272,8821.4176
2010-01-21 12:40:00,74.49,74.49,74.38,74.38,6051.902759257359,57.3503,57.3503,57.2656,57.2656,6051.9028
2010-01-21 12:45:00,74.4,74.41,74.36,74.39,5539.029644066058,57.281,57.2887,57.2502,57.2733,5539.0296
2010-01-21 12:50:00,74.39,74.53,74.38,74.51,6769.925120525182,57.2733,57.3811,57.2656,57.3657,6769.9251
2010-01-21 12:55:00,74.5,74.54,74.49,74.5,4410.708790645194,57.358,57.3887,57.3503,57.358,4410.7088
2010-01-21 13:00:00,74.51,74.55,74.29,74.38,13437.275618012103,57.3657,57.3964,57.1963,57.2656,13437.2756
2010-01-21 13:05:00,74.38,74.44,74.35,74.41,6564.775874448661,57.2656,57.3118,57.2425,57.2887,6564.7759
2010-01-21 13:10:00,74.41,74.55,74.41,74.53,7693.096727869524,57.2887,57.3964,57.2887,57.3811,7693.0967
2010-01-21 13:15:00,74.53,74.56,74.41,74.44,5641.604267104318,57.3811,57.4041,57.2887,57.3118,5641.6043
2010-01-21 13:20:00,74.43,74.49,74.43,74.49,3590.111806339112,57.3041,57.3503,57.3041,57.3503,3590.1118
2010-01-21 13:25:00,74.47,74.51,74.42,74.44,5949.328136219099,57.3349,57.3657,57.2964,57.3118,5949.3281
2010-01-21 13:30:00,74.46,74.48,74.42,74.46,6051.902759257359,57.3272,57.3426,57.2964,57.3272,6051.9028
2010-01-21 13:35:00,74.44,74.48,74.38,74.38,4410.708790645194,57.3118,57.3426,57.2656,57.2656,4410.7088
2010-01-21 13:40:00,74.39,74.46,74.37,74.37,8205.969843060826,57.2733,57.3272,57.2579,57.2579,8205.9698
2010-01-21 13:45:00,74.36,74.39,74.3,74.36,5128.731151913016,57.2502,57.2733,57.204,57.2502,5128.7312
2010-01-21 13:50:00,74.35,74.38,74.33,74.36,5539.029644066058,57.2425,57.2656,57.2271,57.2502,5539.0296
2010-01-21 13:55:00,74.37,74.45,74.36,74.45,2872.089445071289,57.2579,57.3195,57.2502,57.3195,2872.0894
2010-01-21 14:00:00,74.44,74.51,74.32,74.32,16206.790440045132,57.3118,57.3657,57.2194,57.2194,16206.7904
2010-01-21 14:05:00,74.32,74.4,74.32,74.38,7282.798235716484,57.2194,57.281,57.2194,57.2656,7282.7982
2010-01-21 14:10:00,74.34,74.48,74.34,74.45,15488.76807877731,57.2348,57.3426,57.2348,57.3195,15488.7681
2010-01-21 14:15:00,74.46,74.54,74.43,74.52,7282.798235716484,57.3272,57.3887,57.3041,57.3734,7282.7982
2010-01-21 14:20:00,74.52,74.63,74.48,74.63,15899.06657093035,57.3734,57.458,57.3426,57.458,15899.0666
2010-01-21 14:25:00,74.63,74.69,74.62,74.67,12616.67863370602,57.458,57.5042,57.4503,57.4888,12616.6786
2010-01-21 14:30:00,74.66,74.71,74.63,74.7,12924.402502820802,57.4811,57.5196,57.458,57.5119,12924.4025
2010-01-21 14:35:00,74.71,74.71,74.66,74.69,10052.313057749512,57.5196,57.5196,57.4811,57.5042,10052.3131
2010-01-21 14:40:00,74.68,74.69,74.65,74.65,8923.992204328648,57.4965,57.5042,57.4734,57.4734,8923.9922
2010-01-21 14:45:00,74.64,74.65,74.63,74.64,7385.372858754744,57.4657,57.4734,57.458,57.4657,7385.3729
2010-01-21 14:50:00,74.64,74.68,74.64,74.64,10975.484665093856,57.4657,57.4965,57.4657,57.4657,10975.4847
2010-01-21 14:55:00,74.65,74.69,74.65,74.69,5539.029644066058,57.4734,57.5042,57.4734,57.5042,5539.0296
2010-01-21 15:00:00,74.69,74.69,74.48,74.51,22668.99169145553,57.5042,57.5042,57.3426,57.3657,22668.9917
2010-01-21 15:05:00,74.52,74.53,74.44,74.48,15591.34270181557,57.3734,57.3811,57.3118,57.3426,15591.3427
2010-01-21 15:10:00,74.47,74.48,74.38,74.43,11078.059288132115,57.3349,57.3426,57.2656,57.3041,11078.0593
2010-01-21 15:15:00,74.43,74.46,74.4,74.41,10975.484665093856,57.3041,57.3272,57.281,57.2887,10975.4847
2010-01-21 15:20:00,74.41,74.47,74.4,74.46,11283.208534208636,57.2887,57.3349,57.281,57.3272,11283.2085
2010-01-21 15:25:00,74.45,74.47,74.37,74.4,24310.1856600677,57.3195,57.3349,57.2579,57.281,24310.1857
2010-01-21 15:30:00,74.4,74.43,74.36,74.4,22361.26782234076,57.281,57.3041,57.2502,57.281,22361.2678
2010-01-21 15:35:00,74.4,74.4,74.28,74.32,32413.580880090263,57.281,57.281,57.1886,57.2194,32413.5809
2010-01-21 15:40:00,74.32,74.42,74.32,74.38,48517.79669709714,57.2194,57.2964,57.2194,57.2656,48517.7967
2010-01-21 15:45:00,74.38,74.49,74.38,74.47,37439.73740896502,57.2656,57.3503,57.2656,57.3349,37439.7374
2010-01-21 15:50:00,74.47,74.5,74.29,74.33,50877.013026977125,57.3349,57.358,57.1963,57.2271,50877.013
2010-01-21 15:55:00,74.34,74.34,74.17,74.18,60108.72910042056,57.2348,57.2348,57.1039,57.1116,60108.7291
2010-01-22 09:30:00,73.21,73.36,72.88,73.24,116524.77177146374,56.3648,56.4803,56.1107,56.3879,116524.7718
2010-01-22 09:35:00,73.24,73.7,73.18,73.41,45132.83413683454,56.3879,56.742,56.3417,56.5188,45132.8341
2010-01-22 09:40:00,73.38,73.5,73.31,73.45,30772.386911478097,56.4957,56.588,56.4418,56.5496,30772.3869
2010-01-22 09:45:00,73.45,73.85,73.45,73.77,33541.90173351113,56.5496,56.8575,56.5496,56.7959,33541.9017
2010-01-22 09:50:00,73.75,73.86,73.72,73.81,21643.24546107293,56.7805,56.8652,56.7574,56.8267,21643.2455
2010-01-22 09:55:00,73.75,74.25,73.75,74.25,27900.29746640681,56.7805,57.1655,56.7805,57.1655,27900.2975
2010-01-22 10:00:00,74.23,74.48,74.23,74.34,44107.08790645194,57.1501,57.3426,57.1501,57.2348,44107.0879
2010-01-22 10:05:00,74.3,74.33,74.06,74.08,28823.469073751152,57.204,57.2271,57.0192,57.0346,28823.4691
2010-01-22 10:10:00,74.06,74.09,73.9,74.05,41132.4238383424,57.0192,57.0423,56.896,57.0115,41132.4238
2010-01-22 10:15:00,74.04,74.06,73.96,73.99,25848.805005641603,57.0038,57.0192,56.9422,56.9653,25848.805
2010-01-22 10:20:00,73.99,74.21,73.95,74.13,32926.45399528157,56.9653,57.1347,56.9345,57.0731,32926.454
2010-01-22 10:25:00,74.11,74.15,74.08,74.12,21232.94696891989,57.0577,57.0885,57.0346,57.0654,21232.947
2010-01-22 10:30:00,74.12,74.13,73.93,73.93,25541.081136526824,57.0654,57.0731,56.9191,56.9191,25541.0811
2010-01-22 10:35:00,73.92,74.02,73.92,74.01,14360.447225356444,56.9114,56.9884,56.9114,56.9807,14360.4472
2010-01-22 10:40:00,74.02,74.24,74.02,74.06,20617.49923069033,56.9884,57.1578,56.9884,57.0192,20617.4992
2010-01-22 10:45:00,74.06,74.06,73.91,73.96,19796.902246384245,57.0192,57.0192,56.9037,56.9422,19796.9022
2010-01-22 10:50:00,73.94,74.07,73.93,74.06,12821.82787978254,56.9268,57.0269,56.9191,57.0192,12821.8279
2010-01-22 10:55:00,74.05,74.06,73.95,74.03,18771.15601600164,57.0115,57.0192,56.9345,56.9961,18771.156
2010-01-22 11:00:00,74.06,74.06,73.89,73.89,17335.111293465994,57.0192,57.0192,56.8883,56.8883,17335.1113
2010-01-22 11:05:00,73.89,73.95,73.88,73.91,22463.84244537901,56.8883,56.9345,56.8806,56.9037,22463.8424
2010-01-22 11:10:00,73.9,73.9,73.81,73.86,24105.036413991176,56.896,56.896,56.8267,56.8652,24105.0364
2010-01-22 11:15:00,73.85,74.01,73.85,73.98,14975.894963586008,56.8575,56.9807,56.8575,56.9576,14975.895
2010-01-22 11:20:00,73.98,74.1,73.98,74.01,17847.984408657296,56.9576,57.05,56.9576,56.9807,17847.9844
2010-01-22 11:25:00,74.01,74.11,74.01,74.08,13950.148733203405,56.9807,57.0577,56.9807,57.0346,13950.1487
2010-01-22 11:30:00,74.1,74.1,73.87,74.09,25438.506513488563,57.05,57.05,56.8729,57.0423,25438.5065
2010-01-22 11:35:00,74.09,74.11,73.99,74.09,22463.84244537901,57.0423,57.0577,56.9653,57.0423,22463.8424
2010-01-22 11:40:00,74.09,74.12,74.09,74.11,12103.80551851472,57.0423,57.0654,57.0423,57.0577,12103.8055
2010-01-22 11:45:00,74.12,74.14,74.07,74.1,13334.700994973842,57.0654,57.0808,57.0269,57.05,13334.701
2010-01-22 11:50:00,74.12,74.13,74.07,74.08,5949.328136219099,57.0654,57.0731,57.0269,57.0346,5949.3281
2010-01-22 11:55:00,74.04,74.13,74.02,74.1,5744.178890142579,57.0038,57.0731,56.9884,57.05,5744.1789
2010-01-22 12:00:00,74.1,74.11,74.02,74.11,17129.962047389476,57.05,57.0577,56.9884,57.0577,17129.962
2010-01-22 12:05:00,74.11,74.16,74.09,74.13,19181.45450815468,57.0577,57.0962,57.0423,57.0731,19181.4545
2010-01-22 12:10:00,74.14,74.18,74.1,74.18,11180.633911170376,57.0808,57.1116,57.05,57.1116,11180.6339
2010-01-22 12:15:00,74.18,74.27,74.14,74.21,9026.566827366907,57.1116,57.1809,57.0808,57.1347,9026.5668
2010-01-22 12:20:00,74.24,74.24,74.1,74.1,7693.096727869524,57.1578,57.1578,57.05,57.05,7693.0967
2010-01-22 12:25:00,74.1,74.12,74.07,74.11,4308.134167606934,57.05,57.0654,57.0269,57.0577,4308.1342
2010-01-22 12:30:00,74.1,74.12,74.09,74.1,5949.328136219099,57.05,57.0654,57.0423,57.05,5949.3281
2010-01-22 12:35:00,74.1,74.16,74.09,74.13,7282.798235716484,57.05,57.0962,57.0423,57.0731,7282.7982
2010-01-22 12:40:00,74.13,74.13,74.09,74.13,8411.119089137346,57.0731,57.0731,57.0423,57.0731,8411.1191
2010-01-22 12:45:00,74.13,74.15,74.07,74.1,6154.47738229562,57.0731,57.0885,57.0269,57.05,6154.4774
2010-01-22 12:50:00,74.09,74.14,74.06,74.14,6359.626628372141,57.0423,57.0808,57.0192,57.0808,6359.6266
2010-01-22 12:55:00,74.15,74.17,74.15,74.15,4923.581905836496,57.0885,57.1039,57.0885,57.0885,4923.5819
2010-01-22 13:00:00,74.15,74.16,74.04,74.05,7487.947481793004,57.0885,57.0962,57.0038,57.0115,7487.9475
2010-01-22 13:05:00,74.05,74.12,74.03,74.12,7077.648989639963,57.0115,57.0654,56.9961,57.0654,7077.649
2010-01-22 13:10:00,74.12,74.14,74.1,74.14,6872.499743563442,57.0654,57.0808,57.05,57.0808,6872.4997
2010-01-22 13:15:00,74.14,74.17,74.13,74.15,7077.648989639963,57.0808,57.1039,57.0731,57.0885,7077.649
2010-01-22 13:20:00,74.15,74.25,74.15,74.19,7487.947481793004,57.0885,57.1655,57.0885,57.1193,7487.9475
2010-01-22 13:25:00,74.19,74.21,74.14,74.17,5641.604267104318,57.1193,57.1347,57.0808,57.1039,5641.6043
2010-01-22 13:30:00,74.16,74.18,74.14,74.16,9231.71607344343,57.0962,57.1116,57.0808,57.0962,9231.7161
2010-01-22 13:35:00,74.15,74.17,74.05,74.05,13437.275618012103,57.0885,57.1039,57.0115,57.0115,13437.2756
2010-01-22 13:40:00,74.07,74.11,74.04,74.11,16411.939686121652,57.0269,57.0577,57.0038,57.0577,16411.9397
2010-01-22 13:45:00,74.12,74.14,74.06,74.14,8103.395220022566,57.0654,57.0808,57.0192,57.0808,8103.3952
2010-01-22 13:50:00,74.15,74.16,74.04,74.15,6769.925120525182,57.0885,57.0962,57.0038,57.0885,6769.9251
2010-01-22 13:55:00,74.15,74.17,74.11,74.16,5539.029644066058,57.0885,57.1039,57.0577,57.0962,5539.0296
2010-01-22 14:00:00,74.15,74.15,74.06,74.06,8205.969843060826,57.0885,57.0885,57.0192,57.0192,8205.9698
2010-01-22 14:05:00,74.06,74.06,74.01,74.02,5539.029644066058,57.0192,57.0192,56.9807,56.9884,5539.0296
2010-01-22 14:10:00,74.01,74.14,73.96,74.13,8821.417581290389,56.9807,57.0808,56.9422,57.0731,8821.4176
2010-01-22 14:15:00,74.13,74.13,74.11,74.11,3795.261052415632,57.0731,57.0731,57.0577,57.0577,3795.2611
2010-01-22 14:20:00,74.1,74.1,74.05,74.07,5333.880397989537,57.05,57.05,57.0115,57.0269,5333.8804
2010-01-22 14:25:00,74.07,74.09,74.0,74.03,7282.798235716484,57.0269,57.0423,56.973,56.9961,7282.7982
2010-01-22 14:30:00,74.02,74.05,73.97,74.03,11078.059288132115,56.9884,57.0115,56.9499,56.9961,11078.0593
2010-01-22 14:35:00,74.03,74.09,74.03,74.07,10360.036926864292,56.9961,57.0423,56.9961,57.0269,10360.0369
2010-01-22 14:40:00,74.06,74.06,73.89,74.0,12719.25325674428,57.0192,57.0192,56.8883,56.973,12719.2533
2010-01-22 14:45:00,74.0,74.01,73.96,73.96,10770.335419017334,56.973,56.9807,56.9422,56.9422,10770.3354
2010-01-22 14:50:00,73.96,74.03,73.91,74.03,11283.208534208636,56.9422,56.9961,56.9037,56.9961,11283.2085
2010-01-22 14:55:00,74.04,74.07,73.98,74.02,9642.014565596472,57.0038,57.0269,56.9576,56.9884,9642.0146
2010-01-22 15:00:00,73.99,74.04,73.98,74.03,16309.365063083393,56.9653,57.0038,56.9576,56.9961,16309.3651
2010-01-22 15:05:00,74.02,74.04,73.79,73.84,17335.111293465994,56.9884,57.0038,56.8113,56.8498,17335.1113
2010-01-22 15:10:00,73.86,73.88,73.77,73.8,12616.67863370602,56.8652,56.8806,56.7959,56.819,12616.6786
2010-01-22 15:15:00,73.79,73.83,73.6,73.6,27284.849728177247,56.8113,56.8421,56.665,56.665,27284.8497
2010-01-22 15:20:00,73.6,73.66,73.56,73.62,18668.58139296338,56.665,56.7112,56.6342,56.6804,18668.5814
2010-01-22 15:25:00,73.62,73.63,73.58,73.59,24105.036413991176,56.6804,56.6881,56.6496,56.6573,24105.0364
2010-01-22 15:30:00,73.6,73.62,73.52,73.6,19489.17837726946,56.665,56.6804,56.6034,56.665,19489.1784
2010-01-22 15:35:00,73.6,73.67,73.48,73.48,25541.081136526824,56.665,56.7189,56.5726,56.5726,25541.0811
2010-01-22 15:40:00,73.48,73.57,73.43,73.49,26771.976612985945,56.5726,56.6419,56.5342,56.5803,26771.9766
2010-01-22 15:45:00,73.49,73.62,73.39,73.43,68006.9750743666,56.5803,56.6804,56.5034,56.5342,68006.9751
2010-01-22 15:50:00,73.43,73.6,73.43,73.55,37132.01353985024,56.5342,56.665,56.5342,56.6265,37132.0135
2010-01-22 15:55:00,73.55,73.56,73.19,73.2,78161.86275515438,56.6265,56.6342,56.3494,56.3571,78161.8628
2010-01-25 09:30:00,73.37,73.94,73.37,73.68,47697.19971279105,56.488,56.9268,56.488,56.7266,47697.1997
2010-01-25 09:35:00,73.65,73.72,73.23,73.72,43389.06554518412,56.7035,56.7574,56.3802,56.7574,43389.0655
2010-01-25 09:40:00,73.63,73.95,73.53,73.92,18463.43214688686,56.6881,56.9345,56.6111,56.9114,18463.4321
2010-01-25 09:45:00,73.84,73.91,73.76,73.91,24002.46179095292,56.8498,56.9037,56.7882,56.9037,24002.4618
2010-01-25 09:50:00,73.91,73.94,73.84,73.91,11180.633911170376,56.9037,56.9268,56.8498,56.9037,11180.6339
2010-01-25 09:55:00,73.92,73.94,73.75,73.87,12924.402502820802,56.9114,56.9268,56.7805,56.8729,12924.4025
2010-01-25 10:00:00,73.86,74.03,73.77,73.95,24002.46179095292,56.8652,56.9961,56.7959,56.9345,24002.4618
2010-01-25 10:05:00,73.95,74.0,73.73,73.78,16104.215817006872,56.9345,56.973,56.7651,56.8036,16104.2158
2010-01-25 10:10:00,73.82,73.87,73.75,73.84,22668.99169145553,56.8344,56.8729,56.7805,56.8498,22668.9917
2010-01-25 10:15:00,73.84,73.99,73.84,73.99,9847.163811672992,56.8498,56.9653,56.8498,56.9653,9847.1638
2010-01-25 10:20:00,73.99,74.01,73.9,74.01,6257.0520053338805,56.9653,56.9807,56.896,56.9807,6257.052
2010-01-25 10:25:00,74.08,74.11,74.03,74.09,10770.335419017334,57.0346,57.0577,56.9961,57.0423,10770.3354
2010-01-25 10:30:00,74.09,74.14,74.07,74.13,15181.044209662528,57.0423,57.0808,57.0269,57.0731,15181.0442
2010-01-25 10:35:00,74.14,74.14,73.99,74.14,19078.87988511642,57.0808,57.0808,56.9653,57.0808,19078.8799
2010-01-25 10:40:00,74.14,74.14,73.95,73.99,10154.887680787771,57.0808,57.0808,56.9345,56.9653,10154.8877
2010-01-25 10:45:00,73.99,74.07,73.99,74.06,7590.522104831264,56.9653,57.0269,56.9653,57.0192,7590.5221
2010-01-25 10:50:00,74.05,74.19,74.05,74.19,12308.95476459124,57.0115,57.1193,57.0115,57.1193,12308.9548
2010-01-25 10:55:00,74.2,74.23,74.12,74.15,6975.074366601702,57.127,57.1501,57.0654,57.0885,6975.0744
2010-01-25 11:00:00,74.14,74.15,73.93,74.02,6564.775874448661,57.0808,57.0885,56.9191,56.9884,6564.7759
2010-01-25 11:05:00,73.99,74.1,73.93,74.09,8000.820596984306,56.9653,57.05,56.9191,57.0423,8000.8206
2010-01-25 11:10:00,74.08,74.09,73.99,74.07,5641.604267104318,57.0346,57.0423,56.9653,57.0269,5641.6043
2010-01-25 11:15:00,74.07,74.14,74.06,74.13,8000.820596984306,57.0269,57.0808,57.0192,57.0731,8000.8206
2010-01-25 11:20:00,74.14,74.15,74.07,74.07,16206.790440045132,57.0808,57.0885,57.0269,57.0269,16206.7904
2010-01-25 11:25:00,74.06,74.06,73.98,74.0,13334.700994973842,57.0192,57.0192,56.9576,56.973,13334.701
2010-01-25 11:30:00,73.99,74.1,73.96,74.05,4718.432659759975,56.9653,57.05,56.9422,57.0115,4718.4327
2010-01-25 11:35:00,74.03,74.05,73.93,74.05,7077.648989639963,56.9961,57.0115,56.9191,57.0115,7077.649
2010-01-25 11:40:00,74.05,74.14,74.05,74.13,8616.268335213868,57.0115,57.0808,57.0115,57.0731,8616.2683
2010-01-25 11:45:00,74.14,74.14,74.11,74.11,7693.096727869524,57.0808,57.0808,57.0577,57.0577,7693.0967
2010-01-25 11:50:00,74.13,74.2,74.12,74.18,16309.365063083393,57.0731,57.127,57.0654,57.1116,16309.3651
2010-01-25 11:55:00,74.21,74.29,74.21,74.27,6051.902759257359,57.1347,57.1963,57.1347,57.1809,6051.9028
2010-01-25 12:00:00,74.28,74.28,74.26,74.26,5231.305774951277,57.1886,57.1886,57.1732,57.1732,5231.3058
2010-01-25 12:05:00,74.29,74.38,74.27,74.27,8616.268335213868,57.1963,57.2656,57.1809,57.1809,8616.2683
2010-01-25 12:10:00,74.27,74.3,74.25,74.26,4923.581905836496,57.1809,57.204,57.1655,57.1732,4923.5819
2010-01-25 12:15:00,74.27,74.36,74.26,74.35,6051.902759257359,57.1809,57.2502,57.1732,57.2425,6051.9028
2010-01-25 12:20:00,74.37,74.45,74.35,74.44,5641.604267104318,57.2579,57.3195,57.2425,57.3118,5641.6043
2010-01-25 12:25:00,74.46,74.47,74.42,74.44,4718.432659759975,57.3272,57.3349,57.2964,57.3118,4718.4327
2010-01-25 12:30:00,74.43,74.43,74.36,74.38,3897.8356754538927,57.3041,57.3041,57.2502,57.2656,3897.8357
2010-01-25 12:35:00,74.38,74.45,74.35,74.44,8411.119089137346,57.2656,57.3195,57.2425,57.3118,8411.1191
2010-01-25 12:40:00,74.43,74.43,74.38,74.38,6359.626628372141,57.3041,57.3041,57.2656,57.2656,6359.6266
2010-01-25 12:45:00,74.39,74.44,74.38,74.41,2769.514822033029,57.2733,57.3118,57.2656,57.2887,2769.5148
2010-01-25 12:50:00,74.4,74.4,74.35,74.35,923.171607344343,57.281,57.281,57.2425,57.2425,923.1716
2010-01-25 12:55:00,74.35,74.35,74.31,74.31,3487.537183300851,57.2425,57.2425,57.2117,57.2117,3487.5372
2010-01-25 13:00:00,74.3,74.34,74.3,74.32,3077.2386911478097,57.204,57.2348,57.204,57.2194,3077.2387
2010-01-25 13:05:00,74.32,74.32,74.25,74.29,3282.3879372243305,57.2194,57.2194,57.1655,57.1963,3282.3879
2010-01-25 13:10:00,74.29,74.31,74.25,74.31,2256.6417068417272,57.1963,57.2117,57.1655,57.2117,2256.6417
2010-01-25 13:15:00,74.3,74.3,74.24,74.24,4513.283413683455,57.204,57.204,57.1578,57.1578,4513.2834
2010-01-25 13:20:00,74.25,74.27,74.24,74.26,6564.775874448661,57.1655,57.1809,57.1578,57.1732,6564.7759
2010-01-25 13:25:00,74.26,74.28,74.24,74.24,10565.186172940814,57.1732,57.1886,57.1578,57.1578,10565.1862
2010-01-25 13:30:00,74.24,74.25,74.17,74.21,8103.395220022566,57.1578,57.1655,57.1039,57.1347,8103.3952
2010-01-25 13:35:00,74.21,74.22,74.18,74.21,3795.261052415632,57.1347,57.1424,57.1116,57.1347,3795.2611
2010-01-25 13:40:00,74.21,74.26,74.21,74.25,5333.880397989537,57.1347,57.1732,57.1347,57.1655,5333.8804
2010-01-25 13:45:00,74.25,74.26,74.23,74.26,2769.514822033029,57.1655,57.1732,57.1501,57.1732,2769.5148
2010-01-25 13:50:00,74.28,74.28,74.23,74.24,8616.268335213868,57.1886,57.1886,57.1501,57.1578,8616.2683
2010-01-25 13:55:00,74.24,74.24,74.19,74.2,10975.484665093856,57.1578,57.1578,57.1193,57.127,10975.4847
2010-01-25 14:00:00,74.2,74.23,74.19,74.2,6872.499743563442,57.127,57.1501,57.1193,57.127,6872.4997
2010-01-25 14:05:00,74.21,74.24,74.2,74.24,4000.410298492153,57.1347,57.1578,57.127,57.1578,4000.4103
2010-01-25 14:10:00,74.23,74.25,74.19,74.22,8923.992204328648,57.1501,57.1655,57.1193,57.1424,8923.9922
2010-01-25 14:15:00,74.22,74.22,74.17,74.21,8923.992204328648,57.1424,57.1424,57.1039,57.1347,8923.9922
2010-01-25 14:20:00,74.2,74.2,74.17,74.19,8923.992204328648,57.127,57.127,57.1039,57.1193,8923.9922
2010-01-25 14:25:00,74.18,74.19,74.12,74.15,10257.462303826032,57.1116,57.1193,57.0654,57.0885,10257.4623
2010-01-25 14:30:00,74.15,74.16,74.11,74.16,6975.074366601702,57.0885,57.0962,57.0577,57.0962,6975.0744
2010-01-25 14:35:00,74.16,74.16,74.04,74.06,7282.798235716484,57.0962,57.0962,57.0038,57.0192,7282.7982
2010-01-25 14:40:00,74.05,74.1,74.05,74.1,5231.305774951277,57.0115,57.05,57.0115,57.05,5231.3058
2010-01-25 14:45:00,74.1,74.1,74.05,74.05,4102.984921530413,57.05,57.05,57.0115,57.0115,4102.9849
2010-01-25 14:50:00,74.03,74.17,74.01,74.08,10462.611549902556,56.9961,57.1039,56.9807,57.0346,10462.6115
2010-01-25 14:55:00,74.09,74.11,74.03,74.03,2974.6640681095496,57.0423,57.0577,56.9961,56.9961,2974.6641
2010-01-25 15:00:00,74.02,74.07,74.02,74.07,9231.71607344343,56.9884,57.0269,56.9884,57.0269,9231.7161
2010-01-25 15:05:00,74.06,74.15,74.06,74.12,10154.887680787771,57.0192,57.0885,57.0192,57.0654,10154.8877
2010-01-25 15:10:00,74.12,74.14,74.08,74.08,6257.0520053338805,57.0654,57.0808,57.0346,57.0346,6257.052
2010-01-25 15:15:00,74.05,74.05,74.01,74.04,4205.559544568673,57.0115,57.0115,56.9807,57.0038,4205.5595
2010-01-25 15:20:00,74.04,74.06,74.01,74.03,10565.186172940814,57.0038,57.0192,56.9807,56.9961,10565.1862
2010-01-25 15:25:00,74.02,74.07,74.0,74.07,8718.842958252128,56.9884,57.0269,56.973,57.0269,8718.843
2010-01-25 15:30:00,74.05,74.07,73.99,73.99,12206.38014155298,57.0115,57.0269,56.9653,56.9653,12206.3801
2010-01-25 15:35:00,73.99,74.0,73.93,73.93,13642.424864088624,56.9653,56.973,56.9191,56.9191,13642.4249
2010-01-25 15:40:00,73.93,73.96,73.82,73.84,21335.52159195815,56.9191,56.9422,56.8344,56.8498,21335.5216
2010-01-25 15:45:00,73.83,73.87,73.82,73.84,13847.574110165144,56.8421,56.8729,56.8344,56.8498,13847.5741
2010-01-25 15:50:00,73.83,73.88,73.8,73.82,30567.23766540158,56.8421,56.8806,56.819,56.8344,30567.2377
2010-01-25 15:55:00,73.82,73.9,73.8,73.83,38157.75977023284,56.8344,56.896,56.819,56.8421,38157.7598
2010-01-26 09:30:00,73.58,73.82,73.36,73.38,15181.044209662528,56.6496,56.8344,56.4803,56.4957,15181.0442
2010-01-26 09:35:00,73.37,73.41,73.23,73.3,9847.163811672992,56.488,56.5188,56.3802,56.4341,9847.1638
2010-01-26 09:40:00,73.28,73.47,73.15,73.47,14668.171094471229,56.4187,56.565,56.3186,56.565,14668.1711
2010-01-26 09:45:00,73.42,73.71,73.42,73.53,10360.036926864292,56.5265,56.7497,56.5265,56.6111,10360.0369
2010-01-26 09:50:00,73.47,73.49,73.22,73.27,9231.71607344343,56.565,56.5803,56.3725,56.411,9231.7161
2010-01-26 09:55:00,73.24,73.37,73.21,73.35,7487.947481793004,56.3879,56.488,56.3648,56.4726,7487.9475
2010-01-26 10:00:00,73.38,73.55,73.33,73.55,14257.872602318186,56.4957,56.6265,56.4572,56.6265,14257.8726
2010-01-26 10:05:00,73.52,73.67,73.5,73.65,8718.842958252128,56.6034,56.7189,56.588,56.7035,8718.843
2010-01-26 10:10:00,73.65,73.69,73.56,73.58,7077.648989639963,56.7035,56.7343,56.6342,56.6496,7077.649
2010-01-26 10:15:00,73.58,73.58,73.47,73.5,10360.036926864292,56.6496,56.6496,56.565,56.588,10360.0369
2010-01-26 10:20:00,73.52,73.55,73.46,73.51,8103.395220022566,56.6034,56.6265,56.5573,56.5957,8103.3952
2010-01-26 10:25:00,73.53,73.61,73.52,73.61,10360.036926864292,56.6111,56.6727,56.6034,56.6727,10360.0369
2010-01-26 10:30:00,73.61,73.66,73.57,73.66,16309.365063083393,56.6727,56.7112,56.6419,56.7112,16309.3651
2010-01-26 10:35:00,73.64,73.71,73.62,73.7,14052.723356241666,56.6958,56.7497,56.6804,56.742,14052.7234
2010-01-26 10:40:00,73.68,73.81,73.68,73.81,7795.671350907785,56.7266,56.8267,56.7266,56.8267,7795.6714
2010-01-26 10:45:00,73.8,73.89,73.74,73.82,14360.447225356444,56.819,56.8883,56.7728,56.8344,14360.4472
2010-01-26 10:50:00,73.82,73.88,73.8,73.83,13026.977125859064,56.8344,56.8806,56.819,56.8421,13026.9771
2010-01-26 10:55:00,73.82,73.87,73.73,73.82,9744.58918863473,56.8344,56.8729,56.7651,56.8344,9744.5892
2010-01-26 11:00:00,73.84,73.84,73.74,73.76,6667.350497486921,56.8498,56.8498,56.7728,56.7882,6667.3505
2010-01-26 11:05:00,73.76,73.77,73.67,73.68,11078.059288132115,56.7882,56.7959,56.7189,56.7266,11078.0593
2010-01-26 11:10:00,73.7,73.72,73.63,73.7,8616.268335213868,56.742,56.7574,56.6881,56.742,8616.2683
2010-01-26 11:15:00,73.7,73.72,73.65,73.71,6462.201251410401,56.742,56.7574,56.7035,56.7497,6462.2013
2010-01-26 11:20:00,73.72,73.72,73.69,73.71,12206.38014155298,56.7574,56.7574,56.7343,56.7497,12206.3801
2010-01-26 11:25:00,73.71,73.71,73.62,73.62,6667.350497486921,56.7497,56.7497,56.6804,56.6804,6667.3505
2010-01-26 11:30:00,73.62,73.62,73.47,73.54,21130.372345881628,56.6804,56.6804,56.565,56.6188,21130.3723
2010-01-26 11:35:00,73.53,73.67,73.52,73.61,6154.47738229562,56.6111,56.7189,56.6034,56.6727,6154.4774
2010-01-26 11:40:00,73.6,73.62,73.54,73.58,8616.268335213868,56.665,56.6804,56.6188,56.6496,8616.2683
2010-01-26 11:45:00,73.59,73.64,73.56,73.63,3692.686429377372,56.6573,56.6958,56.6342,56.6881,3692.6864
2010-01-26 11:50:00,73.64,73.72,73.62,73.7,6257.0520053338805,56.6958,56.7574,56.6804,56.742,6257.052
2010-01-26 11:55:00,73.7,73.71,73.57,73.57,5231.305774951277,56.742,56.7497,56.6419,56.6419,5231.3058
2010-01-26 12:00:00,73.58,73.62,73.57,73.62,7077.648989639963,56.6496,56.6804,56.6419,56.6804,7077.649
2010-01-26 12:05:00,73.6,73.63,73.59,73.61,2256.6417068417272,56.665,56.6881,56.6573,56.6727,2256.6417
2010-01-26 12:10:00,73.6,73.6,73.55,73.55,4615.858036721715,56.665,56.665,56.6265,56.6265,4615.858
2010-01-26 12:15:00,73.56,73.58,73.52,73.54,5333.880397989537,56.6342,56.6496,56.6034,56.6188,5333.8804
2010-01-26 12:20:00,73.56,73.57,73.49,73.49,4205.559544568673,56.6342,56.6419,56.5803,56.5803,4205.5595
2010-01-26 12:25:00,73.49,73.57,73.46,73.57,8411.119089137346,56.5803,56.6419,56.5573,56.6419,8411.1191
2010-01-26 12:30:00,73.56,73.6,73.54,73.6,5744.178890142579,56.6342,56.665,56.6188,56.665,5744.1789
2010-01-26 12:35:00,73.6,73.6,73.57,73.57,9744.58918863473,56.665,56.665,56.6419,56.6419,9744.5892
2010-01-26 12:40:00,73.57,73.59,73.56,73.57,4718.432659759975,56.6419,56.6573,56.6342,56.6419,4718.4327
2010-01-26 12:45:00,73.57,73.63,73.56,73.63,6462.201251410401,56.6419,56.6881,56.6342,56.6881,6462.2013
2010-01-26 12:50:00,73.63,73.66,73.61,73.62,4718.432659759975,56.6881,56.7112,56.6727,56.6804,4718.4327
2010-01-26 12:55:00,73.62,73.65,73.6,73.65,4102.984921530413,56.6804,56.7035,56.665,56.7035,4102.9849
2010-01-26 13:00:00,73.65,73.66,73.62,73.65,7487.947481793004,56.7035,56.7112,56.6804,56.7035,7487.9475
2010-01-26 13:05:00,73.65,73.71,73.65,73.69,2154.067083803467,56.7035,56.7497,56.7035,56.7343,2154.0671
2010-01-26 13:10:00,73.68,73.68,73.66,73.67,3077.2386911478097,56.7266,56.7266,56.7112,56.7189,3077.2387
2010-01-26 13:15:00,73.68,73.68,73.66,73.66,2974.6640681095496,56.7266,56.7266,56.7112,56.7112,2974.6641
2010-01-26 13:20:00,73.66,73.68,73.64,73.64,4821.007282798236,56.7112,56.7266,56.6958,56.6958,4821.0073
2010-01-26 13:25:00,73.64,73.67,73.6,73.67,4718.432659759975,56.6958,56.7189,56.665,56.7189,4718.4327
2010-01-26 13:30:00,73.65,73.71,73.65,73.7,5026.156528874756,56.7035,56.7497,56.7035,56.742,5026.1565
2010-01-26 13:35:00,73.7,73.74,73.7,73.71,4821.007282798236,56.742,56.7728,56.742,56.7497,4821.0073
2010-01-26 13:40:00,73.71,73.71,73.64,73.69,5231.305774951277,56.7497,56.7497,56.6958,56.7343,5231.3058
2010-01-26 13:45:00,73.69,73.71,73.65,73.67,3179.8133141860703,56.7343,56.7497,56.7035,56.7189,3179.8133
2010-01-26 13:50:00,73.69,73.77,73.68,73.77,3384.962560262591,56.7343,56.7959,56.7266,56.7959,3384.9626
2010-01-26 13:55:00,73.77,73.77,73.75,73.75,2461.790952918248,56.7959,56.7959,56.7805,56.7805,2461.791
2010-01-26 14:00:00,73.75,73.75,73.65,73.66,3282.3879372243305,56.7805,56.7805,56.7035,56.7112,3282.3879
2010-01-26 14:05:00,73.64,73.66,73.62,73.64,4821.007282798236,56.6958,56.7112,56.6804,56.6958,4821.0073
2010-01-26 14:10:00,73.63,73.67,73.63,73.64,6051.902759257359,56.6881,56.7189,56.6881,56.6958,6051.9028
2010-01-26 14:15:00,73.64,73.65,73.54,73.6,14360.447225356444,56.6958,56.7035,56.6188,56.665,14360.4472
2010-01-26 14:20:00,73.6,73.65,73.6,73.63,3384.962560262591,56.665,56.7035,56.665,56.6881,3384.9626
2010-01-26 14:25:00,73.63,73.64,73.59,73.63,9642.014565596472,56.6881,56.6958,56.6573,56.6881,9642.0146
2010-01-26 14:30:00,73.65,73.67,73.63,73.65,6769.925120525182,56.7035,56.7189,56.6881,56.7035,6769.9251
2010-01-26 14:35:00,73.64,73.72,73.63,73.72,16924.812801312954,56.6958,56.7574,56.6881,56.7574,16924.8128
2010-01-26 14:40:00,73.72,73.88,73.72,73.87,13642.424864088624,56.7574,56.8806,56.7574,56.8729,13642.4249
2010-01-26 14:45:00,73.88,73.9,73.85,73.85,5436.455021027798,56.8806,56.896,56.8575,56.8575,5436.455
2010-01-26 14:50:00,73.86,73.9,73.85,73.88,7385.372858754744,56.8652,56.896,56.8575,56.8806,7385.3729
2010-01-26 14:55:00,73.87,73.88,73.85,73.86,5026.156528874756,56.8729,56.8806,56.8575,56.8652,5026.1565
2010-01-26 15:00:00,73.85,73.89,73.84,73.89,7077.648989639963,56.8575,56.8883,56.8498,56.8883,7077.649
2010-01-26 15:05:00,73.89,73.89,73.82,73.84,4102.984921530413,56.8883,56.8883,56.8344,56.8498,4102.9849
2010-01-26 15:10:00,73.83,73.85,73.75,73.76,10872.910042055595,56.8421,56.8575,56.7805,56.7882,10872.91
2010-01-26 15:15:00,73.78,73.8,73.74,73.75,7077.648989639963,56.8036,56.819,56.7728,56.7805,7077.649
2010-01-26 15:20:00,73.74,73.76,73.72,73.73,9539.43994255821,56.7728,56.7882,56.7574,56.7651,9539.4399
2010-01-26 15:25:00,73.73,73.78,73.73,73.77,4923.581905836496,56.7651,56.8036,56.7651,56.7959,4923.5819
2010-01-26 15:30:00,73.75,73.87,73.73,73.73,26361.678120832905,56.7805,56.8729,56.7651,56.7651,26361.6781
2010-01-26 15:35:00,73.73,73.78,73.72,73.77,19899.476869422502,56.7651,56.8036,56.7574,56.7959,19899.4769
2010-01-26 15:40:00,73.77,73.83,73.69,73.7,32105.857010975484,56.7959,56.8421,56.7343,56.742,32105.857
2010-01-26 15:45:00,73.71,73.76,73.68,73.7,17335.111293465994,56.7497,56.7882,56.7266,56.742,17335.1113
2010-01-26 15:50:00,73.7,73.76,73.67,73.76,17437.685916504255,56.742,56.7882,56.7189,56.7882,17437.6859
2010-01-26 15:55:00,73.76,73.77,73.67,73.67,28823.469073751152,56.7882,56.7959,56.7189,56.7189,28823.4691
2010-01-27 09:30:00,73.41,73.57,73.05,73.05,17335.111293465994,56.5188,56.6419,56.2416,56.2416,17335.1113
2010-01-27 09:35:00,73.04,73.07,72.87,72.93,14052.723356241666,56.2339,56.257,56.103,56.1492,14052.7234
2010-01-27 09:40:00,72.94,73.34,72.91,73.31,11898.656272438198,56.1569,56.4649,56.1338,56.4418,11898.6563
2010-01-27 09:45:00,73.3,73.33,73.22,73.29,17232.536670427737,56.4341,56.4572,56.3725,56.4264,17232.5367
2010-01-27 09:50:00,73.31,73.32,73.15,73.27,14565.596471432968,56.4418,56.4495,56.3186,56.411,14565.5965
2010-01-27 09:55:00,73.26,73.36,73.25,73.34,11180.633911170376,56.4033,56.4803,56.3956,56.4649,11180.6339
2010-01-27 10:00:00,73.3,73.51,73.21,73.5,22771.5663144938,56.4341,56.5957,56.3648,56.588,22771.5663
2010-01-27 10:05:00,73.5,73.63,73.36,73.51,32926.45399528157,56.588,56.6881,56.4803,56.5957,32926.454
2010-01-27 10:10:00,73.52,73.52,73.34,73.4,12616.67863370602,56.6034,56.6034,56.4649,56.5111,12616.6786
2010-01-27 10:15:00,73.38,73.5,73.22,73.24,23181.86480664684,56.4957,56.588,56.3725,56.3879,23181.8648
2010-01-27 10:20:00,73.3,73.3,73.23,73.26,23387.01405272336,56.4341,56.4341,56.3802,56.4033,23387.0141
2010-01-27 10:25:00,73.26,73.34,73.23,73.3,10770.335419017334,56.4033,56.4649,56.3802,56.4341,10770.3354
2010-01-27 10:30:00,73.31,73.32,73.25,73.26,9847.163811672992,56.4418,56.4495,56.3956,56.4033,9847.1638
2010-01-27 10:35:00,73.28,73.43,73.28,73.38,9129.14145040517,56.4187,56.5342,56.4187,56.4957,9129.1415
2010-01-27 10:40:00,73.38,73.61,73.38,73.61,8616.268335213868,56.4957,56.6727,56.4957,56.6727,8616.2683
2010-01-27 10:45:00,73.6,73.6,73.21,73.51,30977.53615755462,56.665,56.665,56.3648,56.5957,30977.5362
2010-01-27 10:50:00,73.51,73.51,73.34,73.35,7180.223612678223,56.5957,56.5957,56.4649,56.4726,7180.2236
2010-01-27 10:55:00,73.35,73.49,73.35,73.46,18360.8575238486,56.4726,56.5803,56.4726,56.5573,18360.8575
2010-01-27 11:00:00,73.47,73.47,73.33,73.33,4102.984921530413,56.565,56.565,56.4572,56.4572,4102.9849
2010-01-27 11:05:00,73.35,73.36,73.29,73.34,5231.305774951277,56.4726,56.4803,56.4264,56.4649,5231.3058
2010-01-27 11:10:00,73.33,73.4,73.32,73.34,5539.029644066058,56.4572,56.5111,56.4495,56.4649,5539.0296
2010-01-27 11:15:00,73.32,73.38,73.26,73.38,8411.119089137346,56.4495,56.4957,56.4033,56.4957,8411.1191
2010-01-27 11:20:00,73.38,73.41,73.35,73.35,3795.261052415632,56.4957,56.5188,56.4726,56.4726,3795.2611
2010-01-27 11:25:00,73.38,73.42,73.37,73.4,4000.410298492153,56.4957,56.5265,56.488,56.5111,4000.4103
2010-01-27 11:30:00,73.39,73.4,73.32,73.35,8411.119089137346,56.5034,56.5111,56.4495,56.4726,8411.1191
2010-01-27 11:35:00,73.36,73.37,73.3,73.35,2872.089445071289,56.4803,56.488,56.4341,56.4726,2872.0894
2010-01-27 11:40:00,73.33,73.38,73.33,73.38,820.5969843060826,56.4572,56.4957,56.4572,56.4957,820.597
2010-01-27 11:45:00,73.38,73.42,73.35,73.39,7487.947481793004,56.4957,56.5265,56.4726,56.5034,7487.9475
2010-01-27 11:50:00,73.39,73.43,73.37,73.42,7180.223612678223,56.5034,56.5342,56.488,56.5265,7180.2236
2010-01-27 11:55:00,73.43,73.44,73.38,73.4,4308.134167606934,56.5342,56.5419,56.4957,56.5111,4308.1342
2010-01-27 12:00:00,73.39,73.44,73.39,73.44,1846.343214688686,56.5034,56.5419,56.5034,56.5419,1846.3432
2010-01-27 12:05:00,73.44,73.51,73.43,73.45,2359.216329879988,56.5419,56.5957,56.5342,56.5496,2359.2163
2010-01-27 12:10:00,73.44,73.46,73.37,73.37,5436.455021027798,56.5419,56.5573,56.488,56.488,5436.455
2010-01-27 12:15:00,73.37,73.41,73.31,73.41,4410.708790645194,56.488,56.5188,56.4418,56.5188,4410.7088
2010-01-27 12:20:00,73.4,73.41,73.36,73.36,2564.365575956508,56.5111,56.5188,56.4803,56.4803,2564.3656
2010-01-27 12:25:00,73.36,73.49,73.35,73.43,3487.537183300851,56.4803,56.5803,56.4726,56.5342,3487.5372
2010-01-27 12:30:00,73.44,73.46,73.36,73.36,3179.8133141860703,56.5419,56.5573,56.4803,56.4803,3179.8133
2010-01-27 12:35:00,73.39,73.39,73.34,73.39,5231.305774951277,56.5034,56.5034,56.4649,56.5034,5231.3058
2010-01-27 12:40:00,73.42,73.47,73.4,73.43,4410.708790645194,56.5265,56.565,56.5111,56.5342,4410.7088
2010-01-27 12:45:00,73.4,73.53,73.39,73.52,11283.208534208636,56.5111,56.6111,56.5034,56.6034,11283.2085
2010-01-27 12:50:00,73.52,73.58,73.51,73.58,9847.163811672992,56.6034,56.6496,56.5957,56.6496,9847.1638
2010-01-27 12:55:00,73.6,73.6,73.53,73.58,6769.925120525182,56.665,56.665,56.6111,56.6496,6769.9251
2010-01-27 13:00:00,73.58,73.59,73.56,73.56,5846.753513180839,56.6496,56.6573,56.6342,56.6342,5846.7535
2010-01-27 13:05:00,73.56,73.6,73.56,73.59,8616.268335213868,56.6342,56.665,56.6342,56.6573,8616.2683
2010-01-27 13:10:00,73.58,73.59,73.55,73.58,10052.313057749512,56.6496,56.6573,56.6265,56.6496,10052.3131
2010-01-27 13:15:00,73.6,73.63,73.57,73.63,12411.5293876295,56.665,56.6881,56.6419,56.6881,12411.5294
2010-01-27 13:20:00,73.62,73.68,73.62,73.68,4718.432659759975,56.6804,56.7266,56.6804,56.7266,4718.4327
2010-01-27 13:25:00,73.67,73.71,73.66,73.71,10667.760795979077,56.7189,56.7497,56.7112,56.7497,10667.7608
2010-01-27 13:30:00,73.7,73.75,73.69,73.74,14463.021848394706,56.742,56.7805,56.7343,56.7728,14463.0218
2010-01-27 13:35:00,73.73,73.73,73.62,73.68,8513.693712175607,56.7651,56.7651,56.6804,56.7266,8513.6937
2010-01-27 13:40:00,73.68,73.68,73.6,73.6,8616.268335213868,56.7266,56.7266,56.665,56.665,8616.2683
2010-01-27 13:45:00,73.6,73.67,73.6,73.64,6975.074366601702,56.665,56.7189,56.665,56.6958,6975.0744
2010-01-27 13:50:00,73.66,73.7,73.61,73.64,5436.455021027798,56.7112,56.742,56.6727,56.6958,5436.455
2010-01-27 13:55:00,73.62,73.63,73.6,73.62,4615.858036721715,56.6804,56.6881,56.665,56.6804,4615.858
2010-01-27 14:00:00,73.62,73.68,73.58,73.61,13950.148733203405,56.6804,56.7266,56.6496,56.6727,13950.1487
2010-01-27 14:05:00,73.6,73.69,73.58,73.68,7898.245973946045,56.665,56.7343,56.6496,56.7266,7898.246
2010-01-27 14:10:00,73.69,73.85,73.67,73.78,10462.611549902556,56.7343,56.8575,56.7189,56.8036,10462.6115
2010-01-27 14:15:00,73.78,73.79,73.55,73.79,25130.78264437378,56.8036,56.8113,56.6265,56.8113,25130.7826
2010-01-27 14:20:00,73.75,73.98,73.74,73.76,29336.342188942454,56.7805,56.9576,56.7728,56.7882,29336.3422
2010-01-27 14:25:00,73.73,73.77,73.6,73.6,13129.551748897322,56.7651,56.7959,56.665,56.665,13129.5517
2010-01-27 14:30:00,73.6,73.67,73.6,73.6,7180.223612678223,56.665,56.7189,56.665,56.665,7180.2236
2010-01-27 14:35:00,73.6,73.86,73.59,73.79,16104.215817006872,56.665,56.8652,56.6573,56.8113,16104.2158
2010-01-27 14:40:00,73.8,73.94,73.78,73.85,13437.275618012103,56.819,56.9268,56.8036,56.8575,13437.2756
2010-01-27 14:45:00,73.84,74.12,73.83,74.06,44004.51328341368,56.8498,57.0654,56.8421,57.0192,44004.5133
2010-01-27 14:50:00,74.05,74.07,73.81,73.88,25438.506513488563,57.0115,57.0269,56.8267,56.8806,25438.5065
2010-01-27 14:55:00,73.83,73.86,73.75,73.79,24925.63339829726,56.8421,56.8652,56.7805,56.8113,24925.6334
2010-01-27 15:00:00,73.78,73.8,73.77,73.79,27284.849728177247,56.8036,56.819,56.7959,56.8113,27284.8497
2010-01-27 15:05:00,73.78,73.8,73.74,73.76,40414.40147707457,56.8036,56.819,56.7728,56.7882,40414.4015
2010-01-27 15:10:00,73.77,73.95,73.75,73.94,39080.93137757719,56.7959,56.9345,56.7805,56.9268,39080.9314
2010-01-27 15:15:00,73.94,74.04,73.83,74.03,14360.447225356444,56.9268,57.0038,56.8421,56.9961,14360.4472
2010-01-27 15:20:00,74.04,74.14,73.95,73.98,20104.626115499024,57.0038,57.0808,56.9345,56.9576,20104.6261
2010-01-27 15:25:00,74.0,74.08,73.89,74.06,17027.387424351215,56.973,57.0346,56.8883,57.0192,17027.3874
2010-01-27 15:30:00,74.06,74.31,74.06,74.07,37439.73740896502,57.0192,57.2117,57.0192,57.0269,37439.7374
2010-01-27 15:35:00,74.07,74.08,73.95,73.96,46363.72961329367,57.0269,57.0346,56.9345,56.9422,46363.7296
2010-01-27 15:40:00,73.95,74.03,73.84,73.84,30362.088419325057,56.9345,56.9961,56.8498,56.8498,30362.0884
2010-01-27 15:45:00,73.83,73.96,73.83,73.86,30259.5137962868,56.8421,56.9422,56.8421,56.8652,30259.5138
2010-01-27 15:50:00,73.85,73.99,73.83,73.89,28413.17058159811,56.8575,56.9653,56.8421,56.8883,28413.1706
2010-01-27 15:55:00,73.89,74.42,73.89,74.06,52723.35624166581,56.8883,57.2964,56.8883,57.0192,52723.3562
2010-01-28 09:30:00,76.66,76.66,75.65,76.35,66673.50497486921,59.0209,59.0209,58.2433,58.7823,66673.505
2010-01-28 09:35:00,76.3,76.33,75.58,75.8,64929.73638321879,58.7438,58.7669,58.1895,58.3588,64929.7364
2010-01-28 09:40:00,75.84,75.84,75.14,75.24,28926.043696789413,58.3896,58.3896,57.8507,57.9277,28926.0437
2010-01-28 09:45:00,75.22,75.3,75.02,75.05,22258.69319930249,57.9123,57.9739,57.7583,57.7814,22258.6932
2010-01-28 09:50:00,75.02,75.09,74.93,75.04,44107.08790645194,57.7583,57.8122,57.689,57.7737,44107.0879
2010-01-28 09:55:00,75.04,75.08,74.87,74.97,16206.790440045132,57.7737,57.8045,57.6428,57.7198,16206.7904
2010-01-28 10:00:00,74.94,75.09,74.79,75.07,24207.61103702944,57.6967,57.8122,57.5812,57.7968,24207.611
2010-01-28 10:05:00,75.07,75.09,74.86,75.01,50261.56528874756,57.7968,57.8122,57.6351,57.7506,50261.5653
2010-01-28 10:10:00,74.99,74.99,74.82,74.93,14052.723356241666,57.7352,57.7352,57.6043,57.689,14052.7234
2010-01-28 10:15:00,74.93,75.08,74.91,74.92,16411.939686121652,57.689,57.8045,57.6736,57.6813,16411.9397
2010-01-28 10:20:00,74.95,74.95,74.89,74.89,12821.82787978254,57.7044,57.7044,57.6582,57.6582,12821.8279
2010-01-28 10:25:00,74.89,74.92,74.82,74.88,9847.163811672992,57.6582,57.6813,57.6043,57.6505,9847.1638
2010-01-28 10:30:00,74.87,74.87,74.61,74.64,21130.372345881628,57.6428,57.6428,57.4426,57.4657,21130.3723
2010-01-28 10:35:00,74.64,74.71,74.39,74.48,13334.700994973842,57.4657,57.5196,57.2733,57.3426,13334.701
2010-01-28 10:40:00,74.48,74.66,74.42,74.61,16617.088932198174,57.3426,57.4811,57.2964,57.4426,16617.0889
2010-01-28 10:45:00,74.57,74.88,74.42,74.57,24310.1856600677,57.4118,57.6505,57.2964,57.4118,24310.1857
2010-01-28 10:50:00,74.57,74.59,74.42,74.56,17950.559031695557,57.4118,57.4272,57.2964,57.4041,17950.559
2010-01-28 10:55:00,74.57,74.88,74.44,74.68,20925.22309980511,57.4118,57.6505,57.3118,57.4965,20925.2231
2010-01-28 11:00:00,74.69,74.88,74.42,74.43,42465.89393783978,57.5042,57.6505,57.2964,57.3041,42465.8939
2010-01-28 11:05:00,74.42,74.45,74.19,74.19,56416.04267104318,57.2964,57.3195,57.1193,57.1193,56416.0427
2010-01-28 11:10:00,74.18,74.33,74.18,74.33,12616.67863370602,57.1116,57.2271,57.1116,57.2271,12616.6786
2010-01-28 11:15:00,74.33,74.34,74.13,74.17,28310.59595855985,57.2271,57.2348,57.0731,57.1039,28310.596
2010-01-28 11:20:00,74.19,74.45,74.16,74.45,11693.507026361678,57.1193,57.3195,57.0962,57.3195,11693.507
2010-01-28 11:25:00,74.43,74.43,74.23,74.28,14155.297979279923,57.3041,57.3041,57.1501,57.1886,14155.298
2010-01-28 11:30:00,74.28,74.34,73.81,73.85,25130.78264437378,57.1886,57.2348,56.8267,56.8575,25130.7826
2010-01-28 11:35:00,73.85,74.03,73.81,74.03,15488.76807877731,56.8575,56.9961,56.8267,56.9961,15488.7681
2010-01-28 11:40:00,74.01,74.02,73.7,73.98,16206.790440045132,56.9807,56.9884,56.742,56.9576,16206.7904
2010-01-28 11:45:00,73.96,73.97,73.78,73.93,8103.395220022566,56.9422,56.9499,56.8036,56.9191,8103.3952
2010-01-28 11:50:00,73.9,74.0,73.85,73.93,17745.40978561904,56.896,56.973,56.8575,56.9191,17745.4098
2010-01-28 11:55:00,73.93,74.34,73.93,74.32,15386.193455739049,56.9191,57.2348,56.9191,57.2194,15386.1935
2010-01-28 12:00:00,74.32,74.33,74.17,74.24,8616.268335213868,57.2194,57.2271,57.1039,57.1578,8616.2683
2010-01-28 12:05:00,74.24,74.4,74.24,74.39,11078.059288132115,57.1578,57.281,57.1578,57.2733,11078.0593
2010-01-28 12:10:00,74.37,74.5,74.37,74.5,14975.894963586008,57.2579,57.358,57.2579,57.358,14975.895
2010-01-28 12:15:00,74.5,74.62,74.48,74.6,21438.09621499641,57.358,57.4503,57.3426,57.4349,21438.0962
2010-01-28 12:20:00,74.6,74.6,74.43,74.58,7693.096727869524,57.4349,57.4349,57.3041,57.4195,7693.0967
2010-01-28 12:25:00,74.57,74.67,74.57,74.66,10154.887680787771,57.4118,57.4888,57.4118,57.4811,10154.8877
2010-01-28 12:30:00,74.64,74.64,74.55,74.57,8513.693712175607,57.4657,57.4657,57.3964,57.4118,8513.6937
2010-01-28 12:35:00,74.53,74.53,74.35,74.5,14360.447225356444,57.3811,57.3811,57.2425,57.358,14360.4472
2010-01-28 12:40:00,74.51,74.63,74.5,74.62,6872.499743563442,57.3657,57.458,57.358,57.4503,6872.4997
2010-01-28 12:45:00,74.63,74.8,74.62,74.79,14668.171094471229,57.458,57.5889,57.4503,57.5812,14668.1711
2010-01-28 12:50:00,74.8,74.8,74.59,74.62,11693.507026361678,57.5889,57.5889,57.4272,57.4503,11693.507
2010-01-28 12:55:00,74.59,74.94,74.59,74.94,24207.61103702944,57.4272,57.6967,57.4272,57.6967,24207.611
2010-01-28 13:00:00,74.92,74.92,74.64,74.67,5128.731151913016,57.6813,57.6813,57.4657,57.4888,5128.7312
2010-01-28 13:05:00,74.67,74.77,74.67,74.74,11796.081649399935,57.4888,57.5658,57.4888,57.5427,11796.0816
2010-01-28 13:10:00,74.73,74.73,74.66,74.66,7180.223612678223,57.535,57.535,57.4811,57.4811,7180.2236
2010-01-28 13:15:00,74.66,74.82,74.55,74.82,16719.663555236435,57.4811,57.6043,57.3964,57.6043,16719.6636
2010-01-28 13:20:00,74.82,74.87,74.81,74.83,8616.268335213868,57.6043,57.6428,57.5966,57.612,8616.2683
2010-01-28 13:25:00,74.83,74.92,74.83,74.91,12514.10401066776,57.612,57.6813,57.612,57.6736,12514.104
2010-01-28 13:30:00,74.91,75.03,74.89,74.92,17129.962047389476,57.6736,57.766,57.6582,57.6813,17129.962
2010-01-28 13:35:00,74.95,74.97,74.93,74.94,8205.969843060826,57.7044,57.7198,57.689,57.6967,8205.9698
2010-01-28 13:40:00,74.97,75.06,74.93,75.04,11283.208534208636,57.7198,57.7891,57.689,57.7737,11283.2085
2010-01-28 13:45:00,75.03,75.08,74.98,75.07,9436.86531951995,57.766,57.8045,57.7275,57.7968,9436.8653
2010-01-28 13:50:00,75.05,75.06,74.87,74.87,4821.007282798236,57.7814,57.7891,57.6428,57.6428,4821.0073
2010-01-28 13:55:00,74.9,74.92,74.83,74.83,13334.700994973842,57.6659,57.6813,57.612,57.612,13334.701
2010-01-28 14:00:00,74.84,74.86,74.77,74.81,6975.074366601702,57.6197,57.6351,57.5658,57.5966,6975.0744
2010-01-28 14:05:00,74.84,75.06,74.81,75.03,9847.163811672992,57.6197,57.7891,57.5966,57.766,9847.1638
2010-01-28 14:10:00,75.03,75.04,74.88,74.93,10052.313057749512,57.766,57.7737,57.6505,57.689,10052.3131
2010-01-28 14:15:00,74.92,74.99,74.87,74.99,15283.61883270079,57.6813,57.7352,57.6428,57.7352,15283.6188
2010-01-28 14:20:00,74.99,75.09,74.99,75.05,11180.633911170376,57.7352,57.8122,57.7352,57.7814,11180.6339
2010-01-28 14:25:00,75.05,75.13,75.04,75.12,17437.685916504255,57.7814,57.843,57.7737,57.8353,17437.6859
2010-01-28 14:30:00,75.11,75.24,75.09,75.22,26771.976612985945,57.8276,57.9277,57.8122,57.9123,26771.9766
2010-01-28 14:35:00,75.22,75.22,75.02,75.03,8718.842958252128,57.9123,57.9123,57.7583,57.766,8718.843
2010-01-28 14:40:00,75.02,75.19,75.01,75.14,9436.86531951995,57.7583,57.8892,57.7506,57.8507,9436.8653
2010-01-28 14:45:00,75.16,75.24,75.11,75.16,13539.850241050364,57.8661,57.9277,57.8276,57.8661,13539.8502
2010-01-28 14:50:00,75.18,75.19,75.05,75.1,12821.82787978254,57.8815,57.8892,57.7814,57.8199,12821.8279
2010-01-28 14:55:00,75.12,75.18,75.09,75.09,11693.507026361678,57.8353,57.8815,57.8122,57.8122,11693.507
2010-01-28 15:00:00,75.09,75.1,74.96,75.0,11796.081649399935,57.8122,57.8199,57.7121,57.7429,11796.0816
2010-01-28 15:05:00,75.01,75.09,74.96,74.96,13129.551748897322,57.7506,57.8122,57.7121,57.7121,13129.5517
2010-01-28 15:10:00,75.0,75.04,74.93,74.93,16514.514309159913,57.7429,57.7737,57.689,57.689,16514.5143
2010-01-28 15:15:00,74.94,74.96,74.79,74.8,17437.685916504255,57.6967,57.7121,57.5812,57.5889,17437.6859
2010-01-28 15:20:00,74.82,74.92,74.65,74.88,16411.939686121652,57.6043,57.6813,57.4734,57.6505,16411.9397
2010-01-28 15:25:00,74.93,74.94,74.84,74.88,13129.551748897322,57.689,57.6967,57.6197,57.6505,13129.5517
2010-01-28 15:30:00,74.88,74.98,74.82,74.84,19284.029131192943,57.6505,57.7275,57.6043,57.6197,19284.0291
2010-01-28 15:35:00,74.83,74.9,74.69,74.9,28823.469073751152,57.612,57.6659,57.5042,57.6659,28823.4691
2010-01-28 15:40:00,74.89,74.94,74.77,74.81,23694.737921838136,57.6582,57.6967,57.5658,57.5966,23694.7379
2010-01-28 15:45:00,74.8,74.81,74.69,74.69,33541.90173351113,57.5889,57.5966,57.5042,57.5042,33541.9017
2010-01-28 15:50:00,74.71,74.74,74.62,74.62,23899.887167914658,57.5196,57.5427,57.4503,57.4503,23899.8872
2010-01-28 15:55:00,74.6,74.65,74.53,74.59,48620.3713201354,57.4349,57.4734,57.3811,57.4272,48620.3713
2010-01-29 09:30:00,74.81,74.81,73.36,74.06,64416.86326802749,57.5966,57.5966,56.4803,57.0192,64416.8633
2010-01-29 09:35:00,74.07,74.15,73.97,73.97,16822.238178274692,57.0269,57.0885,56.9499,56.9499,16822.2382
2010-01-29 09:40:00,74.0,74.38,73.91,74.23,25233.35726741204,56.973,57.2656,56.9037,57.1501,25233.3573
2010-01-29 09:45:00,74.23,74.45,74.15,74.26,16411.939686121652,57.1501,57.3195,57.0885,57.1732,16411.9397
2010-01-29 09:50:00,74.27,74.55,74.27,74.47,15078.46958662427,57.1809,57.3964,57.1809,57.3349,15078.4696
2010-01-29 09:55:00,74.47,74.5,74.24,74.34,9744.58918863473,57.3349,57.358,57.1578,57.2348,9744.5892
2010-01-29 10:00:00,74.38,74.5,74.27,74.5,11180.633911170376,57.2656,57.358,57.1809,57.358,11180.6339
2010-01-29 10:05:00,74.52,74.6,74.49,74.59,6667.350497486921,57.3734,57.4349,57.3503,57.4272,6667.3505
2010-01-29 10:10:00,74.59,74.68,74.58,74.58,6769.925120525182,57.4272,57.4965,57.4195,57.4195,6769.9251
2010-01-29 10:15:00,74.56,74.65,74.56,74.6,14052.723356241666,57.4041,57.4734,57.4041,57.4349,14052.7234
2010-01-29 10:20:00,74.6,74.77,74.47,74.67,17027.387424351215,57.4349,57.5658,57.3349,57.4888,17027.3874
2010-01-29 10:25:00,74.69,74.89,74.68,74.78,7282.798235716484,57.5042,57.6582,57.4965,57.5735,7282.7982
2010-01-29 10:30:00,74.72,74.78,74.5,74.55,25028.20802133552,57.5273,57.5735,57.358,57.3964,25028.208
2010-01-29 10:35:00,74.59,74.59,74.46,74.46,15386.193455739049,57.4272,57.4272,57.3272,57.3272,15386.1935
2010-01-29 10:40:00,74.46,74.46,74.28,74.3,5333.880397989537,57.3272,57.3272,57.1886,57.204,5333.8804
2010-01-29 10:45:00,74.28,74.33,74.22,74.22,7795.671350907785,57.1886,57.2271,57.1424,57.1424,7795.6714
2010-01-29 10:50:00,74.23,74.29,74.13,74.13,6667.350497486921,57.1501,57.1963,57.0731,57.0731,6667.3505
2010-01-29 10:55:00,74.11,74.11,73.99,73.99,12411.5293876295,57.0577,57.0577,56.9653,56.9653,12411.5294
2010-01-29 11:00:00,74.0,74.07,73.97,74.04,7898.245973946045,56.973,57.0269,56.9499,57.0038,7898.246
2010-01-29 11:05:00,74.04,74.07,73.89,73.89,12411.5293876295,57.0038,57.0269,56.8883,56.8883,12411.5294
2010-01-29 11:10:00,73.88,73.93,73.85,73.87,7282.798235716484,56.8806,56.9191,56.8575,56.8729,7282.7982
2010-01-29 11:15:00,73.88,73.88,73.75,73.78,10257.462303826032,56.8806,56.8806,56.7805,56.8036,10257.4623
2010-01-29 11:20:00,73.77,73.85,73.71,73.84,12411.5293876295,56.7959,56.8575,56.7497,56.8498,12411.5294
2010-01-29 11:25:00,73.85,73.96,73.81,73.84,8308.544466099087,56.8575,56.9422,56.8267,56.8498,8308.5445
2010-01-29 11:30:00,73.9,73.9,73.77,73.86,10052.313057749512,56.896,56.896,56.7959,56.8652,10052.3131
2010-01-29 11:35:00,73.86,73.99,73.86,73.99,4718.432659759975,56.8652,56.9653,56.8652,56.9653,4718.4327
2010-01-29 11:40:00,73.97,73.98,73.87,73.87,7590.522104831264,56.9499,56.9576,56.8729,56.8729,7590.5221
2010-01-29 11:45:00,73.86,73.96,73.86,73.93,8923.992204328648,56.8652,56.9422,56.8652,56.9191,8923.9922
2010-01-29 11:50:00,73.92,74.03,73.92,74.03,2769.514822033029,56.9114,56.9961,56.9114,56.9961,2769.5148
2010-01-29 11:55:00,74.04,74.04,73.84,73.85,9744.58918863473,57.0038,57.0038,56.8498,56.8575,9744.5892
2010-01-29 12:00:00,73.85,73.9,73.85,73.88,4308.134167606934,56.8575,56.896,56.8575,56.8806,4308.1342
2010-01-29 12:05:00,73.89,73.93,73.85,73.85,7385.372858754744,56.8883,56.9191,56.8575,56.8575,7385.3729
2010-01-29 12:10:00,73.86,74.02,73.85,73.91,8103.395220022566,56.8652,56.9884,56.8575,56.9037,8103.3952
2010-01-29 12:15:00,73.89,73.96,73.88,73.92,8205.969843060826,56.8883,56.9422,56.8806,56.9114,8205.9698
2010-01-29 12:20:00,73.91,73.96,73.89,73.96,2974.6640681095496,56.9037,56.9422,56.8883,56.9422,2974.6641
2010-01-29 12:25:00,74.01,74.01,73.91,73.93,2051.4924607652065,56.9807,56.9807,56.9037,56.9191,2051.4925
2010-01-29 12:30:00,73.94,73.98,73.91,73.93,7180.223612678223,56.9268,56.9576,56.9037,56.9191,7180.2236
2010-01-29 12:35:00,73.91,73.99,73.88,73.96,6769.925120525182,56.9037,56.9653,56.8806,56.9422,6769.9251
2010-01-29 12:40:00,73.97,73.97,73.89,73.97,5539.029644066058,56.9499,56.9499,56.8883,56.9499,5539.0296
2010-01-29 12:45:00,73.97,74.04,73.97,74.02,3795.261052415632,56.9499,57.0038,56.9499,56.9884,3795.2611
2010-01-29 12:50:00,74.02,74.13,74.02,74.09,5949.328136219099,56.9884,57.0731,56.9884,57.0423,5949.3281
2010-01-29 12:55:00,74.1,74.1,74.02,74.04,4410.708790645194,57.05,57.05,56.9884,57.0038,4410.7088
2010-01-29 13:00:00,74.08,74.08,73.93,73.93,4718.432659759975,57.0346,57.0346,56.9191,56.9191,4718.4327
2010-01-29 13:05:00,73.93,74.06,73.93,73.98,6769.925120525182,56.9191,57.0192,56.9191,56.9576,6769.9251
2010-01-29 13:10:00,73.97,74.01,73.92,73.95,5641.604267104318,56.9499,56.9807,56.9114,56.9345,5641.6043
2010-01-29 13:15:00,73.92,73.97,73.89,73.97,3795.261052415632,56.9114,56.9499,56.8883,56.9499,3795.2611
2010-01-29 13:20:00,73.96,74.02,73.95,74.01,3795.261052415632,56.9422,56.9884,56.9345,56.9807,3795.2611
2010-01-29 13:25:00,74.01,74.01,73.94,73.94,6872.499743563442,56.9807,56.9807,56.9268,56.9268,6872.4997
2010-01-29 13:30:00,73.95,73.96,73.88,73.95,11283.208534208636,56.9345,56.9422,56.8806,56.9345,11283.2085
2010-01-29 13:35:00,73.95,73.95,73.88,73.9,16719.663555236435,56.9345,56.9345,56.8806,56.896,16719.6636
2010-01-29 13:40:00,73.89,73.89,73.73,73.78,7693.096727869524,56.8883,56.8883,56.7651,56.8036,7693.0967
2010-01-29 13:45:00,73.77,73.78,73.69,73.71,8103.395220022566,56.7959,56.8036,56.7343,56.7497,8103.3952
2010-01-29 13:50:00,73.7,73.78,73.7,73.72,10154.887680787771,56.742,56.8036,56.742,56.7574,10154.8877
2010-01-29 13:55:00,73.71,73.78,73.71,73.76,6667.350497486921,56.7497,56.8036,56.7497,56.7882,6667.3505
2010-01-29 14:00:00,73.76,73.8,73.74,73.8,7282.798235716484,56.7882,56.819,56.7728,56.819,7282.7982
2010-01-29 14:05:00,73.8,73.81,73.69,73.72,7795.671350907785,56.819,56.8267,56.7343,56.7574,7795.6714
2010-01-29 14:10:00,73.73,73.99,73.73,73.91,8923.992204328648,56.7651,56.9653,56.7651,56.9037,8923.9922
2010-01-29 14:15:00,73.92,73.94,73.83,73.85,7077.648989639963,56.9114,56.9268,56.8421,56.8575,7077.649
2010-01-29 14:20:00,73.85,73.86,73.72,73.78,10257.462303826032,56.8575,56.8652,56.7574,56.8036,10257.4623
2010-01-29 14:25:00,73.78,73.84,73.78,73.79,9231.71607344343,56.8036,56.8498,56.8036,56.8113,9231.7161
2010-01-29 14:30:00,73.79,73.83,73.64,73.64,12206.38014155298,56.8113,56.8421,56.6958,56.6958,12206.3801
2010-01-29 14:35:00,73.64,73.76,73.64,73.7,10154.887680787771,56.6958,56.7882,56.6958,56.742,10154.8877
2010-01-29 14:40:00,73.69,73.84,73.69,73.82,6051.902759257359,56.7343,56.8498,56.7343,56.8344,6051.9028
2010-01-29 14:45:00,73.83,73.83,73.69,73.69,13232.126371935585,56.8421,56.8421,56.7343,56.7343,13232.1264
2010-01-29 14:50:00,73.72,73.75,73.68,73.73,13642.424864088624,56.7574,56.7805,56.7266,56.7651,13642.4249
2010-01-29 14:55:00,73.73,73.81,73.67,73.8,14052.723356241666,56.7651,56.8267,56.7189,56.819,14052.7234
2010-01-29 15:00:00,73.79,73.79,73.68,73.73,10360.036926864292,56.8113,56.8113,56.7266,56.7651,10360.0369
2010-01-29 15:05:00,73.76,73.77,73.6,73.6,7693.096727869524,56.7882,56.7959,56.665,56.665,7693.0967
2010-01-29 15:10:00,73.6,73.6,73.45,73.48,9949.738434711251,56.665,56.665,56.5496,56.5726,9949.7384
2010-01-29 15:15:00,73.47,73.66,73.42,73.65,17950.559031695557,56.565,56.7112,56.5265,56.7035,17950.559
2010-01-29 15:20:00,73.68,73.7,73.5,73.53,12103.80551851472,56.7266,56.742,56.588,56.6111,12103.8055
2010-01-29 15:25:00,73.5,73.51,73.4,73.44,17642.835162580777,56.588,56.5957,56.5111,56.5419,17642.8352
2010-01-29 15:30:00,73.41,73.41,73.22,73.41,26259.103497794644,56.5188,56.5188,56.3725,56.5188,26259.1035
2010-01-29 15:35:00,73.42,73.58,73.42,73.56,22053.54395322597,56.5265,56.6496,56.5265,56.6342,22053.544
2010-01-29 15:40:00,73.55,73.63,73.51,73.62,27284.849728177247,56.6265,56.6881,56.5957,56.6804,27284.8497
2010-01-29 15:45:00,73.6,73.61,73.51,73.56,23387.01405272336,56.665,56.6727,56.5957,56.6342,23387.0141
2010-01-29 15:50:00,73.57,73.72,73.54,73.71,45337.983382911065,56.6419,56.7574,56.6188,56.7497,45337.9834
2010-01-29 15:55:00,73.72,73.73,73.42,73.42,79905.6313468048,56.7574,56.7651,56.5265,56.5265,79905.6313
2010-02-01 09:30:00,73.54,74.09,72.95,73.34,41029.84921530413,56.6188,57.0423,56.1646,56.4649,41029.8492
2010-02-01 09:35:00,73.41,73.47,72.93,72.99,22566.41706841727,56.5188,56.565,56.1492,56.1954,22566.4171
2010-02-01 09:40:00,73.0,73.44,72.95,73.41,17027.387424351215,56.2031,56.5419,56.1646,56.5188,17027.3874
2010-02-01 09:45:00,73.41,73.6,73.41,73.57,10872.910042055595,56.5188,56.665,56.5188,56.6419,10872.91
2010-02-01 09:50:00,73.57,73.57,73.19,73.21,12924.402502820802,56.6419,56.6419,56.3494,56.3648,12924.4025
2010-02-01 09:55:00,73.21,73.52,73.21,73.5,7487.947481793004,56.3648,56.6034,56.3648,56.588,7487.9475
2010-02-01 10:00:00,73.53,73.6,73.46,73.55,14052.723356241666,56.6111,56.665,56.5573,56.6265,14052.7234
2010-02-01 10:05:00,73.53,73.7,73.47,73.68,13334.700994973842,56.6111,56.742,56.565,56.7266,13334.701
2010-02-01 10:10:00,73.7,73.86,73.66,73.84,22668.99169145553,56.742,56.8652,56.7112,56.8498,22668.9917
2010-02-01 10:15:00,73.88,74.0,73.86,74.0,15181.044209662528,56.8806,56.973,56.8652,56.973,15181.0442
2010-02-01 10:20:00,74.03,74.12,74.01,74.12,12514.10401066776,56.9961,57.0654,56.9807,57.0654,12514.104
2010-02-01 10:25:00,74.17,74.21,74.11,74.13,14360.447225356444,57.1039,57.1347,57.0577,57.0731,14360.4472
2010-02-01 10:30:00,74.13,74.16,74.03,74.15,23181.86480664684,57.0731,57.0962,56.9961,57.0885,23181.8648
2010-02-01 10:35:00,74.16,74.19,74.06,74.06,15488.76807877731,57.0962,57.1193,57.0192,57.0192,15488.7681
2010-02-01 10:40:00,74.08,74.08,74.0,74.07,13744.999487126885,57.0346,57.0346,56.973,57.0269,13744.9995
2010-02-01 10:45:00,74.07,74.07,74.02,74.04,10052.313057749512,57.0269,57.0269,56.9884,57.0038,10052.3131
2010-02-01 10:50:00,74.04,74.09,73.97,73.97,13437.275618012103,57.0038,57.0423,56.9499,56.9499,13437.2756
2010-02-01 10:55:00,73.95,73.95,73.74,73.74,4821.007282798236,56.9345,56.9345,56.7728,56.7728,4821.0073
2010-02-01 11:00:00,73.7,73.86,73.7,73.85,6667.350497486921,56.742,56.8652,56.742,56.8575,6667.3505
2010-02-01 11:05:00,73.88,74.02,73.8,73.99,5436.455021027798,56.8806,56.9884,56.819,56.9653,5436.455
2010-02-01 11:10:00,73.99,74.02,73.87,73.87,4513.283413683455,56.9653,56.9884,56.8729,56.8729,4513.2834
2010-02-01 11:15:00,73.87,73.95,73.86,73.94,4923.581905836496,56.8729,56.9345,56.8652,56.9268,4923.5819
2010-02-01 11:20:00,73.97,73.99,73.96,73.96,4615.858036721715,56.9499,56.9653,56.9422,56.9422,4615.858
2010-02-01 11:25:00,73.96,73.99,73.93,73.97,7077.648989639963,56.9422,56.9653,56.9191,56.9499,7077.649
2010-02-01 11:30:00,73.95,73.95,73.82,73.82,7898.245973946045,56.9345,56.9345,56.8344,56.8344,7898.246
2010-02-01 11:35:00,73.84,73.86,73.78,73.78,3795.261052415632,56.8498,56.8652,56.8036,56.8036,3795.2611
2010-02-01 11:40:00,73.77,73.78,73.75,73.75,4205.559544568673,56.7959,56.8036,56.7805,56.7805,4205.5595
2010-02-01 11:45:00,73.75,73.77,73.66,73.66,5436.455021027798,56.7805,56.7959,56.7112,56.7112,5436.455
2010-02-01 11:50:00,73.68,73.69,73.64,73.67,7282.798235716484,56.7266,56.7343,56.6958,56.7189,7282.7982
2010-02-01 11:55:00,73.65,73.67,73.57,73.61,4718.432659759975,56.7035,56.7189,56.6419,56.6727,4718.4327
2010-02-01 12:00:00,73.6,73.65,73.6,73.64,5641.604267104318,56.665,56.7035,56.665,56.6958,5641.6043
2010-02-01 12:05:00,73.65,73.69,73.59,73.59,7180.223612678223,56.7035,56.7343,56.6573,56.6573,7180.2236
2010-02-01 12:10:00,73.59,73.6,73.57,73.58,2256.6417068417272,56.6573,56.665,56.6419,56.6496,2256.6417
2010-02-01 12:15:00,73.59,73.6,73.53,73.6,11385.783157246897,56.6573,56.665,56.6111,56.665,11385.7832
2010-02-01 12:20:00,73.6,73.6,73.56,73.59,5231.305774951277,56.665,56.665,56.6342,56.6573,5231.3058
2010-02-01 12:25:00,73.6,73.61,73.51,73.51,6564.775874448661,56.665,56.6727,56.5957,56.5957,6564.7759
2010-02-01 12:30:00,73.53,73.54,73.47,73.47,5949.328136219099,56.6111,56.6188,56.565,56.565,5949.3281
2010-02-01 12:35:00,73.47,73.49,73.41,73.43,11385.783157246897,56.565,56.5803,56.5188,56.5342,11385.7832
2010-02-01 12:40:00,73.45,73.52,73.43,73.5,8205.969843060826,56.5496,56.6034,56.5342,56.588,8205.9698
2010-02-01 12:45:00,73.52,73.57,73.48,73.57,5846.753513180839,56.6034,56.6419,56.5726,56.6419,5846.7535
2010-02-01 12:50:00,73.58,73.68,73.57,73.68,7077.648989639963,56.6496,56.7266,56.6419,56.7266,7077.649
2010-02-01 12:55:00,73.69,73.7,73.6,73.6,5744.178890142579,56.7343,56.742,56.665,56.665,5744.1789
2010-02-01 13:00:00,73.61,73.61,73.51,73.54,2154.067083803467,56.6727,56.6727,56.5957,56.6188,2154.0671
2010-02-01 13:05:00,73.55,73.67,73.52,73.67,12514.10401066776,56.6265,56.7189,56.6034,56.7189,12514.104
2010-02-01 13:10:00,73.68,73.75,73.68,73.74,5128.731151913016,56.7266,56.7805,56.7266,56.7728,5128.7312
2010-02-01 13:15:00,73.74,73.75,73.68,73.73,8103.395220022566,56.7728,56.7805,56.7266,56.7651,8103.3952
2010-02-01 13:20:00,73.74,73.77,73.72,73.77,5333.880397989537,56.7728,56.7959,56.7574,56.7959,5333.8804
2010-02-01 13:25:00,73.78,73.79,73.73,73.74,2872.089445071289,56.8036,56.8113,56.7651,56.7728,2872.0894
2010-02-01 13:30:00,73.74,73.79,73.74,73.77,5333.880397989537,56.7728,56.8113,56.7728,56.7959,5333.8804
2010-02-01 13:35:00,73.78,73.79,73.75,73.75,4821.007282798236,56.8036,56.8113,56.7805,56.7805,4821.0073
2010-02-01 13:40:00,73.77,73.77,73.75,73.75,5026.156528874756,56.7959,56.7959,56.7805,56.7805,5026.1565
2010-02-01 13:45:00,73.75,73.76,73.71,73.76,5641.604267104318,56.7805,56.7882,56.7497,56.7882,5641.6043
2010-02-01 13:50:00,73.79,73.79,73.76,73.79,512.8731151913016,56.8113,56.8113,56.7882,56.8113,512.8731
2010-02-01 13:55:00,73.76,73.83,73.76,73.76,5744.178890142579,56.7882,56.8421,56.7882,56.7882,5744.1789
2010-02-01 14:00:00,73.75,73.8,73.7,73.71,9847.163811672992,56.7805,56.819,56.742,56.7497,9847.1638
2010-02-01 14:05:00,73.72,73.76,73.72,73.73,5641.604267104318,56.7574,56.7882,56.7574,56.7651,5641.6043
2010-02-01 14:10:00,73.74,73.74,73.67,73.68,6462.201251410401,56.7728,56.7728,56.7189,56.7266,6462.2013
2010-02-01 14:15:00,73.68,73.73,73.66,73.73,7898.245973946045,56.7266,56.7651,56.7112,56.7651,7898.246
2010-02-01 14:20:00,73.73,73.77,73.73,73.76,12411.5293876295,56.7651,56.7959,56.7651,56.7882,12411.5294
2010-02-01 14:25:00,73.76,73.77,73.74,73.76,6975.074366601702,56.7882,56.7959,56.7728,56.7882,6975.0744
2010-02-01 14:30:00,73.76,73.77,73.73,73.73,5333.880397989537,56.7882,56.7959,56.7651,56.7651,5333.8804
2010-02-01 14:35:00,73.73,73.76,73.69,73.7,3897.8356754538927,56.7651,56.7882,56.7343,56.742,3897.8357
2010-02-01 14:40:00,73.7,73.74,73.68,73.74,5128.731151913016,56.742,56.7728,56.7266,56.7728,5128.7312
2010-02-01 14:45:00,73.73,73.73,73.65,73.66,8205.969843060826,56.7651,56.7651,56.7035,56.7112,8205.9698
2010-02-01 14:50:00,73.65,73.7,73.63,73.7,8411.119089137346,56.7035,56.742,56.6881,56.742,8411.1191
2010-02-01 14:55:00,73.71,73.71,73.62,73.62,7385.372858754744,56.7497,56.7497,56.6804,56.6804,7385.3729
2010-02-01 15:00:00,73.63,73.7,73.57,73.59,10872.910042055595,56.6881,56.742,56.6419,56.6573,10872.91
2010-02-01 15:05:00,73.57,73.61,73.55,73.56,7795.671350907785,56.6419,56.6727,56.6265,56.6342,7795.6714
2010-02-01 15:10:00,73.56,73.6,73.56,73.58,7282.798235716484,56.6342,56.665,56.6342,56.6496,7282.7982
2010-02-01 15:15:00,73.58,73.6,73.58,73.59,6667.350497486921,56.6496,56.665,56.6496,56.6573,6667.3505
2010-02-01 15:20:00,73.59,73.6,73.58,73.59,10565.186172940814,56.6573,56.665,56.6496,56.6573,10565.1862
2010-02-01 15:25:00,73.59,73.63,73.58,73.58,9436.86531951995,56.6573,56.6881,56.6496,56.6496,9436.8653
2010-02-01 15:30:00,73.6,73.63,73.6,73.62,10770.335419017334,56.665,56.6881,56.665,56.6804,10770.3354
2010-02-01 15:35:00,73.63,73.63,73.58,73.59,10770.335419017334,56.6881,56.6881,56.6496,56.6573,10770.3354
2010-02-01 15:40:00,73.58,73.63,73.57,73.61,12411.5293876295,56.6496,56.6881,56.6419,56.6727,12411.5294
2010-02-01 15:45:00,73.62,73.64,73.6,73.6,13744.999487126885,56.6804,56.6958,56.665,56.665,13744.9995
2010-02-01 15:50:00,73.6,73.7,73.6,73.69,18566.00676992512,56.665,56.742,56.665,56.7343,18566.0068
2010-02-01 15:55:00,73.7,73.83,73.7,73.8,46979.177351523234,56.742,56.8421,56.742,56.819,46979.1774
2010-02-02 09:30:00,74.02,74.02,73.6,73.71,25643.65575956508,56.9884,56.9884,56.665,56.7497,25643.6558
2010-02-02 09:35:00,73.71,74.02,73.71,73.91,8513.693712175607,56.7497,56.9884,56.7497,56.9037,8513.6937
2010-02-02 09:40:00,73.91,73.92,73.55,73.67,12924.402502820802,56.9037,56.9114,56.6265,56.7189,12924.4025
2010-02-02 09:45:00,73.66,73.79,73.55,73.74,10975.484665093856,56.7112,56.8113,56.6265,56.7728,10975.4847
2010-02-02 09:50:00,73.73,73.79,73.59,73.79,15796.491947892093,56.7651,56.8113,56.6573,56.8113,15796.4919
2010-02-02 09:55:00,73.78,73.81,73.49,73.54,12719.25325674428,56.8036,56.8267,56.5803,56.6188,12719.2533
2010-02-02 10:00:00,73.6,73.66,73.53,73.64,18155.70827777208,56.665,56.7112,56.6111,56.6958,18155.7083
2010-02-02 10:05:00,73.65,73.91,73.63,73.91,5333.880397989537,56.7035,56.9037,56.6881,56.9037,5333.8804
2010-02-02 10:10:00,73.93,73.99,73.91,73.99,5231.305774951277,56.9191,56.9653,56.9037,56.9653,5231.3058
2010-02-02 10:15:00,74.04,74.09,74.04,74.09,11898.656272438198,57.0038,57.0423,57.0038,57.0423,11898.6563
2010-02-02 10:20:00,74.09,74.3,74.09,74.26,34772.79720997025,57.0423,57.204,57.0423,57.1732,34772.7972
2010-02-02 10:25:00,74.28,74.53,74.28,74.48,11385.783157246897,57.1886,57.3811,57.1886,57.3426,11385.7832
2010-02-02 10:30:00,74.48,74.56,74.31,74.31,15693.91732485383,57.3426,57.4041,57.2117,57.2117,15693.9173
2010-02-02 10:35:00,74.35,74.49,74.33,74.4,23694.737921838136,57.2425,57.3503,57.2271,57.281,23694.7379
2010-02-02 10:40:00,74.4,74.46,74.35,74.46,10770.335419017334,57.281,57.3272,57.2425,57.3272,10770.3354
2010-02-02 10:45:00,74.47,74.51,74.4,74.51,10154.887680787771,57.3349,57.3657,57.281,57.3657,10154.8877
2010-02-02 10:50:00,74.51,74.66,74.46,74.66,15078.46958662427,57.3657,57.4811,57.3272,57.4811,15078.4696
2010-02-02 10:55:00,74.63,74.69,74.61,74.65,16924.812801312954,57.458,57.5042,57.4426,57.4734,16924.8128
2010-02-02 11:00:00,74.66,74.87,74.65,74.67,30362.088419325057,57.4811,57.6428,57.4734,57.4888,30362.0884
2010-02-02 11:05:00,74.69,74.77,74.61,74.71,18976.30526207816,57.5042,57.5658,57.4426,57.5196,18976.3053
2010-02-02 11:10:00,74.75,74.82,74.75,74.77,11385.783157246897,57.5504,57.6043,57.5504,57.5658,11385.7832
2010-02-02 11:15:00,74.78,74.89,74.77,74.82,11488.357780285158,57.5735,57.6582,57.5658,57.6043,11488.3578
2010-02-02 11:20:00,74.85,74.85,74.67,74.71,9334.29069648169,57.6274,57.6274,57.4888,57.5196,9334.2907
2010-02-02 11:25:00,74.74,74.8,74.74,74.77,8000.820596984306,57.5427,57.5889,57.5427,57.5658,8000.8206
2010-02-02 11:30:00,74.74,74.77,74.57,74.57,13437.275618012103,57.5427,57.5658,57.4118,57.4118,13437.2756
2010-02-02 11:35:00,74.55,74.68,74.55,74.58,21130.372345881628,57.3964,57.4965,57.3964,57.4195,21130.3723
2010-02-02 11:40:00,74.58,74.76,74.58,74.69,11796.081649399935,57.4195,57.5581,57.4195,57.5042,11796.0816
2010-02-02 11:45:00,74.69,74.77,74.66,74.74,10154.887680787771,57.5042,57.5658,57.4811,57.5427,10154.8877
2010-02-02 11:50:00,74.76,74.77,74.64,74.69,9231.71607344343,57.5581,57.5658,57.4657,57.5042,9231.7161
2010-02-02 11:55:00,74.68,74.74,74.64,74.74,8411.119089137346,57.4965,57.5427,57.4657,57.5427,8411.1191
2010-02-02 12:00:00,74.73,74.73,74.6,74.66,6257.0520053338805,57.535,57.535,57.4349,57.4811,6257.052
2010-02-02 12:05:00,74.69,74.83,74.65,74.71,35080.52107908503,57.5042,57.612,57.4734,57.5196,35080.5211
2010-02-02 12:10:00,74.71,74.75,74.71,74.73,5949.328136219099,57.5196,57.5504,57.5196,57.535,5949.3281
2010-02-02 12:15:00,74.73,74.78,74.67,74.78,10154.887680787771,57.535,57.5735,57.4888,57.5735,10154.8877
2010-02-02 12:20:00,74.79,74.86,74.76,74.8,9642.014565596472,57.5812,57.6351,57.5581,57.5889,9642.0146
2010-02-02 12:25:00,74.83,74.83,74.75,74.77,15693.91732485383,57.612,57.612,57.5504,57.5658,15693.9173
2010-02-02 12:30:00,74.76,74.83,74.68,74.8,8513.693712175607,57.5581,57.612,57.4965,57.5889,8513.6937
2010-02-02 12:35:00,74.77,74.77,74.66,74.72,9539.43994255821,57.5658,57.5658,57.4811,57.5273,9539.4399
2010-02-02 12:40:00,74.75,74.75,74.71,74.73,11180.633911170376,57.5504,57.5504,57.5196,57.535,11180.6339
2010-02-02 12:45:00,74.74,74.79,74.72,74.79,14052.723356241666,57.5427,57.5812,57.5273,57.5812,14052.7234
2010-02-02 12:50:00,74.79,74.84,74.79,74.82,4718.432659759975,57.5812,57.6197,57.5812,57.6043,4718.4327
2010-02-02 12:55:00,74.81,74.82,74.77,74.79,4410.708790645194,57.5966,57.6043,57.5658,57.5812,4410.7088
2010-02-02 13:00:00,74.84,74.84,74.75,74.76,6564.775874448661,57.6197,57.6197,57.5504,57.5581,6564.7759
2010-02-02 13:05:00,74.75,74.75,74.68,74.68,4923.581905836496,57.5504,57.5504,57.4965,57.4965,4923.5819
2010-02-02 13:10:00,74.68,74.77,74.68,74.74,6667.350497486921,57.4965,57.5658,57.4965,57.5427,6667.3505
2010-02-02 13:15:00,74.75,74.78,74.72,74.77,4615.858036721715,57.5504,57.5735,57.5273,57.5658,4615.858
2010-02-02 13:20:00,74.78,74.84,74.78,74.83,8821.417581290389,57.5735,57.6197,57.5735,57.612,8821.4176
2010-02-02 13:25:00,74.84,75.0,74.84,74.99,10770.335419017334,57.6197,57.7429,57.6197,57.7352,10770.3354
2010-02-02 13:30:00,74.98,75.09,74.98,75.08,26361.678120832905,57.7275,57.8122,57.7275,57.8045,26361.6781
2010-02-02 13:35:00,75.07,75.09,75.04,75.07,18668.58139296338,57.7968,57.8122,57.7737,57.7968,18668.5814
2010-02-02 13:40:00,75.06,75.07,75.03,75.06,21130.372345881628,57.7891,57.7968,57.766,57.7891,21130.3723
2010-02-02 13:45:00,75.06,75.11,75.06,75.09,16001.641193968611,57.7891,57.8276,57.7891,57.8122,16001.6412
2010-02-02 13:50:00,75.09,75.12,75.07,75.12,11283.208534208636,57.8122,57.8353,57.7968,57.8353,11283.2085
2010-02-02 13:55:00,75.11,75.12,75.08,75.11,10360.036926864292,57.8276,57.8353,57.8045,57.8276,10360.0369
2010-02-02 14:00:00,75.12,75.12,75.07,75.07,9744.58918863473,57.8353,57.8353,57.7968,57.7968,9744.5892
2010-02-02 14:05:00,75.07,75.07,75.0,75.04,13847.574110165144,57.7968,57.7968,57.7429,57.7737,13847.5741
2010-02-02 14:10:00,75.05,75.05,74.93,74.98,12103.80551851472,57.7814,57.7814,57.689,57.7275,12103.8055
2010-02-02 14:15:00,74.98,74.98,74.91,74.95,11693.507026361678,57.7275,57.7275,57.6736,57.7044,11693.507
2010-02-02 14:20:00,74.94,75.01,74.92,75.01,13437.275618012103,57.6967,57.7506,57.6813,57.7506,13437.2756
2010-02-02 14:25:00,75.01,75.08,75.01,75.08,11898.656272438198,57.7506,57.8045,57.7506,57.8045,11898.6563
2010-02-02 14:30:00,75.07,75.11,75.07,75.07,4615.858036721715,57.7968,57.8276,57.7968,57.7968,4615.858
2010-02-02 14:35:00,75.07,75.08,75.04,75.08,9949.738434711251,57.7968,57.8045,57.7737,57.8045,9949.7384
2010-02-02 14:40:00,75.05,75.08,75.04,75.04,10565.186172940814,57.7814,57.8045,57.7737,57.7737,10565.1862
2010-02-02 14:45:00,75.02,75.03,74.88,74.88,14360.447225356444,57.7583,57.766,57.6505,57.6505,14360.4472
2010-02-02 14:50:00,74.88,74.94,74.85,74.85,12616.67863370602,57.6505,57.6967,57.6274,57.6274,12616.6786
2010-02-02 14:55:00,74.86,74.91,74.82,74.91,12001.23089547646,57.6351,57.6736,57.6043,57.6736,12001.2309
2010-02-02 15:00:00,74.91,74.95,74.83,74.89,27900.29746640681,57.6736,57.7044,57.612,57.6582,27900.2975
2010-02-02 15:05:00,74.9,74.97,74.89,74.97,10975.484665093856,57.6659,57.7198,57.6582,57.7198,10975.4847
2010-02-02 15:10:00,74.97,75.09,74.96,75.07,22258.69319930249,57.7198,57.8122,57.7121,57.7968,22258.6932
2010-02-02 15:15:00,75.09,75.13,75.06,75.08,31080.11078059288,57.8122,57.843,57.7891,57.8045,31080.1108
2010-02-02 15:20:00,75.07,75.1,75.03,75.04,62365.37080726228,57.7968,57.8199,57.766,57.7737,62365.3708
2010-02-02 15:25:00,75.03,75.08,74.95,75.07,20207.200738537285,57.766,57.8045,57.7044,57.7968,20207.2007
2010-02-02 15:30:00,75.07,75.11,75.03,75.07,37747.4612780798,57.7968,57.8276,57.766,57.7968,37747.4613
2010-02-02 15:35:00,75.07,75.09,75.02,75.06,34875.37183300851,57.7968,57.8122,57.7583,57.7891,34875.3718
2010-02-02 15:40:00,75.06,75.1,75.02,75.07,72622.83311108832,57.7891,57.8199,57.7583,57.7968,72622.8331
2010-02-02 15:45:00,75.08,75.09,75.03,75.06,28310.59595855985,57.8045,57.8122,57.766,57.7891,28310.596
2010-02-02 15:50:00,75.05,75.05,74.96,75.01,52928.50548774233,57.7814,57.7814,57.7121,57.7506,52928.5055
2010-02-02 15:55:00,75.0,75.09,74.98,75.06,108011.07805928812,57.7429,57.8122,57.7275,57.7891,108011.0781
2010-02-03 09:30:00,75.01,75.01,74.68,74.91,23694.737921838136,57.7506,57.7506,57.4965,57.6736,23694.7379
2010-02-03 09:35:00,74.91,74.97,74.8,74.92,14770.745717509488,57.6736,57.7198,57.5889,57.6813,14770.7457
2010-02-03 09:40:00,74.89,74.91,74.76,74.83,23899.887167914658,57.6582,57.6736,57.5581,57.612,23899.8872
2010-02-03 09:45:00,74.82,74.89,74.82,74.89,8821.417581290389,57.6043,57.6582,57.6043,57.6582,8821.4176
2010-02-03 09:50:00,74.88,74.88,74.81,74.86,9642.014565596472,57.6505,57.6505,57.5966,57.6351,9642.0146
2010-02-03 09:55:00,74.8,74.92,74.79,74.85,17027.387424351215,57.5889,57.6813,57.5812,57.6274,17027.3874
2010-02-03 10:00:00,74.85,74.86,74.74,74.77,32618.730126166785,57.6274,57.6351,57.5427,57.5658,32618.7301
2010-02-03 10:05:00,74.77,74.81,74.73,74.78,13334.700994973842,57.5658,57.5966,57.535,57.5735,13334.701
2010-02-03 10:10:00,74.77,74.78,74.64,74.72,23284.43942968509,57.5658,57.5735,57.4657,57.5273,23284.4394
2010-02-03 10:15:00,74.73,74.75,74.69,74.73,19591.753000307723,57.535,57.5504,57.5042,57.535,19591.753
2010-02-03 10:20:00,74.72,74.77,74.72,74.72,20617.49923069033,57.5273,57.5658,57.5273,57.5273,20617.4992
2010-02-03 10:25:00,74.72,74.75,74.62,74.68,42671.0431839163,57.5273,57.5504,57.4503,57.4965,42671.0432
2010-02-03 10:30:00,74.68,74.8,74.68,74.77,13129.551748897322,57.4965,57.5889,57.4965,57.5658,13129.5517
2010-02-03 10:35:00,74.76,74.77,74.7,74.77,10154.887680787771,57.5581,57.5658,57.5119,57.5658,10154.8877
2010-02-03 10:40:00,74.74,74.77,74.74,74.77,7077.648989639963,57.5427,57.5658,57.5427,57.5658,7077.649
2010-02-03 10:45:00,74.75,74.93,74.66,74.88,53646.52784901016,57.5504,57.689,57.4811,57.6505,53646.5278
2010-02-03 10:50:00,74.9,74.98,74.83,74.93,33131.60324135808,57.6659,57.7275,57.612,57.689,33131.6032
2010-02-03 10:55:00,74.95,74.98,74.88,74.89,9744.58918863473,57.7044,57.7275,57.6505,57.6582,9744.5892
2010-02-03 11:00:00,74.88,74.91,74.82,74.87,18053.13365473381,57.6505,57.6736,57.6043,57.6428,18053.1337
2010-02-03 11:05:00,74.87,74.9,74.82,74.82,23489.588675761617,57.6428,57.6659,57.6043,57.6043,23489.5887
2010-02-03 11:10:00,74.82,74.84,74.66,74.66,7180.223612678223,57.6043,57.6197,57.4811,57.4811,7180.2236
2010-02-03 11:15:00,74.66,74.69,74.57,74.59,6257.0520053338805,57.4811,57.5042,57.4118,57.4272,6257.052
2010-02-03 11:20:00,74.57,74.58,74.45,74.49,5231.305774951277,57.4118,57.4195,57.3195,57.3503,5231.3058
2010-02-03 11:25:00,74.5,74.51,74.38,74.42,9231.71607344343,57.358,57.3657,57.2656,57.2964,9231.7161
2010-02-03 11:30:00,74.43,74.49,74.37,74.37,10565.186172940814,57.3041,57.3503,57.2579,57.2579,10565.1862
2010-02-03 11:35:00,74.34,74.36,74.26,74.32,13744.999487126885,57.2348,57.2502,57.1732,57.2194,13744.9995
2010-02-03 11:40:00,74.31,74.31,74.21,74.24,8718.842958252128,57.2117,57.2117,57.1347,57.1578,8718.843
2010-02-03 11:45:00,74.27,74.31,74.27,74.3,2359.216329879988,57.1809,57.2117,57.1809,57.204,2359.2163
2010-02-03 11:50:00,74.32,74.37,74.28,74.37,11078.059288132115,57.2194,57.2579,57.1886,57.2579,11078.0593
2010-02-03 11:55:00,74.36,74.42,74.35,74.38,16104.215817006872,57.2502,57.2964,57.2425,57.2656,16104.2158
2010-02-03 12:00:00,74.41,74.6,74.38,74.58,20207.200738537285,57.2887,57.4349,57.2656,57.4195,20207.2007
2010-02-03 12:05:00,74.6,74.64,74.53,74.55,18360.8575238486,57.4349,57.4657,57.3811,57.3964,18360.8575
2010-02-03 12:10:00,74.55,74.58,74.53,74.54,4205.559544568673,57.3964,57.4195,57.3811,57.3887,4205.5595
2010-02-03 12:15:00,74.56,74.56,74.52,74.54,5333.880397989537,57.4041,57.4041,57.3734,57.3887,5333.8804
2010-02-03 12:20:00,74.53,74.59,74.52,74.57,3897.8356754538927,57.3811,57.4272,57.3734,57.4118,3897.8357
2010-02-03 12:25:00,74.57,74.58,74.56,74.57,2154.067083803467,57.4118,57.4195,57.4041,57.4118,2154.0671
2010-02-03 12:30:00,74.6,74.6,74.55,74.57,5333.880397989537,57.4349,57.4349,57.3964,57.4118,5333.8804
2010-02-03 12:35:00,74.57,74.57,74.54,74.55,1230.895476459124,57.4118,57.4118,57.3887,57.3964,1230.8955
2010-02-03 12:40:00,74.57,74.58,74.53,74.53,2769.514822033029,57.4118,57.4195,57.3811,57.3811,2769.5148
2010-02-03 12:45:00,74.53,74.58,74.53,74.53,14565.596471432968,57.3811,57.4195,57.3811,57.3811,14565.5965
2010-02-03 12:50:00,74.54,74.54,74.53,74.53,3795.261052415632,57.3887,57.3887,57.3811,57.3811,3795.2611
2010-02-03 12:55:00,74.55,74.57,74.53,74.53,2154.067083803467,57.3964,57.4118,57.3811,57.3811,2154.0671
2010-02-03 13:00:00,74.53,74.55,74.52,74.54,2564.365575956508,57.3811,57.3964,57.3734,57.3887,2564.3656
2010-02-03 13:05:00,74.53,74.63,74.53,74.58,17847.984408657296,57.3811,57.458,57.3811,57.4195,17847.9844
2010-02-03 13:10:00,74.58,74.61,74.53,74.53,20207.200738537285,57.4195,57.4426,57.3811,57.3811,20207.2007
2010-02-03 13:15:00,74.52,74.57,74.52,74.53,2461.790952918248,57.3734,57.4118,57.3734,57.3811,2461.791
2010-02-03 13:20:00,74.53,74.6,74.45,74.45,18053.13365473381,57.3811,57.4349,57.3195,57.3195,18053.1337
2010-02-03 13:25:00,74.47,74.55,74.45,74.52,10462.611549902556,57.3349,57.3964,57.3195,57.3734,10462.6115
2010-02-03 13:30:00,74.52,74.54,74.51,74.52,2974.6640681095496,57.3734,57.3887,57.3657,57.3734,2974.6641
2010-02-03 13:35:00,74.54,74.54,74.47,74.48,8923.992204328648,57.3887,57.3887,57.3349,57.3426,8923.9922
2010-02-03 13:40:00,74.48,74.56,74.45,74.53,22053.54395322597,57.3426,57.4041,57.3195,57.3811,22053.544
2010-02-03 13:45:00,74.54,74.54,74.52,74.54,2359.216329879988,57.3887,57.3887,57.3734,57.3887,2359.2163
2010-02-03 13:50:00,74.55,74.55,74.44,74.45,4923.581905836496,57.3964,57.3964,57.3118,57.3195,4923.5819
2010-02-03 13:55:00,74.47,74.54,74.45,74.53,6154.47738229562,57.3349,57.3887,57.3195,57.3811,6154.4774
2010-02-03 14:00:00,74.54,74.63,74.54,74.62,16001.641193968611,57.3887,57.458,57.3887,57.4503,16001.6412
2010-02-03 14:05:00,74.62,74.81,74.62,74.77,39286.0806236537,57.4503,57.5966,57.4503,57.5658,39286.0806
2010-02-03 14:10:00,74.77,74.78,74.72,74.73,8923.992204328648,57.5658,57.5735,57.5273,57.535,8923.9922
2010-02-03 14:15:00,74.72,74.78,74.71,74.75,11385.783157246897,57.5273,57.5735,57.5196,57.5504,11385.7832
2010-02-03 14:20:00,74.77,74.79,74.68,74.68,9231.71607344343,57.5658,57.5812,57.4965,57.4965,9231.7161
2010-02-03 14:25:00,74.68,74.76,74.61,74.64,23489.588675761617,57.4965,57.5581,57.4426,57.4657,23489.5887
2010-02-03 14:30:00,74.65,74.69,74.65,74.67,5744.178890142579,57.4734,57.5042,57.4734,57.4888,5744.1789
2010-02-03 14:35:00,74.64,74.71,74.63,74.71,12206.38014155298,57.4657,57.5196,57.458,57.5196,12206.3801
2010-02-03 14:40:00,74.74,74.74,74.63,74.64,10462.611549902556,57.5427,57.5427,57.458,57.4657,10462.6115
2010-02-03 14:45:00,74.64,74.7,74.56,74.56,21130.372345881628,57.4657,57.5119,57.4041,57.4041,21130.3723
2010-02-03 14:50:00,74.57,74.64,74.34,74.38,74366.60170273874,57.4118,57.4657,57.2348,57.2656,74366.6017
2010-02-03 14:55:00,74.38,74.56,74.36,74.39,43901.93866037543,57.2656,57.4041,57.2502,57.2733,43901.9387
2010-02-03 15:00:00,74.4,74.52,74.38,74.47,23694.737921838136,57.281,57.3734,57.2656,57.3349,23694.7379
2010-02-03 15:05:00,74.49,74.57,74.48,74.5,30362.088419325057,57.3503,57.4118,57.3426,57.358,30362.0884
2010-02-03 15:10:00,74.5,74.55,74.46,74.53,38978.35675453892,57.358,57.3964,57.3272,57.3811,38978.3568
2010-02-03 15:15:00,74.53,74.58,74.47,74.56,25130.78264437378,57.3811,57.4195,57.3349,57.4041,25130.7826
2010-02-03 15:20:00,74.56,74.64,74.55,74.63,21950.969330187712,57.4041,57.4657,57.3964,57.458,21950.9693
2010-02-03 15:25:00,74.62,74.74,74.61,74.71,20617.49923069033,57.4503,57.5427,57.4426,57.5196,20617.4992
2010-02-03 15:30:00,74.7,74.75,74.67,74.71,23284.43942968509,57.5119,57.5504,57.4888,57.5196,23284.4394
2010-02-03 15:35:00,74.71,74.78,74.7,74.77,37747.4612780798,57.5196,57.5735,57.5119,57.5658,37747.4613
2010-02-03 15:40:00,74.77,74.9,74.77,74.86,44825.11026771976,57.5658,57.6659,57.5658,57.6351,44825.1103
2010-02-03 15:45:00,74.86,74.87,74.77,74.83,44722.53564468151,57.6351,57.6428,57.5658,57.612,44722.5356
2010-02-03 15:50:00,74.83,74.87,74.74,74.77,37747.4612780798,57.612,57.6428,57.5427,57.5658,37747.4613
2010-02-03 15:55:00,74.77,74.77,74.65,74.69,56416.04267104318,57.5658,57.5658,57.4734,57.5042,56416.0427
2010-02-04 09:30:00,74.2,74.46,74.2,74.22,23592.163298799875,57.127,57.3272,57.127,57.1424,23592.1633
2010-02-04 09:35:00,74.24,74.28,74.19,74.24,16104.215817006872,57.1578,57.1886,57.1193,57.1578,16104.2158
2010-02-04 09:40:00,74.27,74.33,74.19,74.19,39593.80449276849,57.1809,57.2271,57.1193,57.1193,39593.8045
2010-02-04 09:45:00,74.12,74.12,73.72,73.79,30156.93917324854,57.0654,57.0654,56.7574,56.8113,30156.9392
2010-02-04 09:50:00,73.9,73.93,73.77,73.91,13129.551748897322,56.896,56.9191,56.7959,56.9037,13129.5517
2010-02-04 09:55:00,73.87,73.92,73.6,73.68,30362.088419325057,56.8729,56.9114,56.665,56.7266,30362.0884
2010-02-04 10:00:00,73.69,73.71,73.61,73.61,8616.268335213868,56.7343,56.7497,56.6727,56.6727,8616.2683
2010-02-04 10:05:00,73.66,73.72,73.61,73.69,11488.357780285158,56.7112,56.7574,56.6727,56.7343,11488.3578
2010-02-04 10:10:00,73.66,73.69,73.49,73.6,15796.491947892093,56.7112,56.7343,56.5803,56.665,15796.4919
2010-02-04 10:15:00,73.59,73.66,73.55,73.56,18463.43214688686,56.6573,56.7112,56.6265,56.6342,18463.4321
2010-02-04 10:20:00,73.57,73.62,73.49,73.55,13642.424864088624,56.6419,56.6804,56.5803,56.6265,13642.4249
2010-02-04 10:25:00,73.56,73.64,73.43,73.58,26977.125859062467,56.6342,56.6958,56.5342,56.6496,26977.1259
2010-02-04 10:30:00,73.59,73.67,73.46,73.5,31592.983895784186,56.6573,56.7189,56.5573,56.588,31592.9839
2010-02-04 10:35:00,73.55,73.55,73.31,73.31,20617.49923069033,56.6265,56.6265,56.4418,56.4418,20617.4992
2010-02-04 10:40:00,73.33,73.53,73.25,73.48,16617.088932198174,56.4572,56.6111,56.3956,56.5726,16617.0889
2010-02-04 10:45:00,73.48,73.49,73.4,73.44,7693.096727869524,56.5726,56.5803,56.5111,56.5419,7693.0967
2010-02-04 10:50:00,73.44,73.53,73.4,73.53,10872.910042055595,56.5419,56.6111,56.5111,56.6111,10872.91
2010-02-04 10:55:00,73.53,73.54,73.34,73.4,12411.5293876295,56.6111,56.6188,56.4649,56.5111,12411.5294
2010-02-04 11:00:00,73.4,73.55,73.38,73.55,13847.574110165144,56.5111,56.6265,56.4957,56.6265,13847.5741
2010-02-04 11:05:00,73.58,73.72,73.55,73.63,7693.096727869524,56.6496,56.7574,56.6265,56.6881,7693.0967
2010-02-04 11:10:00,73.63,73.64,73.54,73.58,7898.245973946045,56.6881,56.6958,56.6188,56.6496,7898.246
2010-02-04 11:15:00,73.6,73.6,73.43,73.51,17950.559031695557,56.665,56.665,56.5342,56.5957,17950.559
2010-02-04 11:20:00,73.51,73.58,73.5,73.53,10565.186172940814,56.5957,56.6496,56.588,56.6111,10565.1862
2010-02-04 11:25:00,73.54,73.67,73.49,73.62,28310.59595855985,56.6188,56.7189,56.5803,56.6804,28310.596
2010-02-04 11:30:00,73.64,73.67,73.54,73.6,23079.290183608573,56.6958,56.7189,56.6188,56.665,23079.2902
2010-02-04 11:35:00,73.63,73.63,73.38,73.42,18668.58139296338,56.6881,56.6881,56.4957,56.5265,18668.5814
2010-02-04 11:40:00,73.41,73.49,73.31,73.46,28208.02133552159,56.5188,56.5803,56.4418,56.5573,28208.0213
2010-02-04 11:45:00,73.45,73.49,73.35,73.42,34977.946456046775,56.5496,56.5803,56.4726,56.5265,34977.9465
2010-02-04 11:50:00,73.42,73.43,73.34,73.36,30362.088419325057,56.5265,56.5342,56.4649,56.4803,30362.0884
2010-02-04 11:55:00,73.37,73.52,73.35,73.45,19386.6037542312,56.488,56.6034,56.4726,56.5496,19386.6038
2010-02-04 12:00:00,73.45,73.55,73.43,73.5,10154.887680787771,56.5496,56.6265,56.5342,56.588,10154.8877
2010-02-04 12:05:00,73.49,73.5,73.43,73.47,9539.43994255821,56.5803,56.588,56.5342,56.565,9539.4399
2010-02-04 12:10:00,73.46,73.49,73.41,73.44,8205.969843060826,56.5573,56.5803,56.5188,56.5419,8205.9698
2010-02-04 12:15:00,73.44,73.47,73.42,73.42,8205.969843060826,56.5419,56.565,56.5265,56.5265,8205.9698
2010-02-04 12:20:00,73.42,73.47,73.36,73.47,12616.67863370602,56.5265,56.565,56.4803,56.565,12616.6786
2010-02-04 12:25:00,73.48,73.49,73.43,73.44,8616.268335213868,56.5726,56.5803,56.5342,56.5419,8616.2683
2010-02-04 12:30:00,73.44,73.48,73.43,73.46,7693.096727869524,56.5419,56.5726,56.5342,56.5573,7693.0967
2010-02-04 12:35:00,73.46,73.46,73.4,73.42,12616.67863370602,56.5573,56.5573,56.5111,56.5265,12616.6786
2010-02-04 12:40:00,73.41,73.45,73.33,73.45,7795.671350907785,56.5188,56.5496,56.4572,56.5496,7795.6714
2010-02-04 12:45:00,73.44,73.44,73.31,73.32,7898.245973946045,56.5419,56.5419,56.4418,56.4495,7898.246
2010-02-04 12:50:00,73.29,73.39,73.22,73.39,13437.275618012103,56.4264,56.5034,56.3725,56.5034,13437.2756
2010-02-04 12:55:00,73.4,73.5,73.34,73.46,6769.925120525182,56.5111,56.588,56.4649,56.5573,6769.9251
2010-02-04 13:00:00,73.45,73.52,73.44,73.5,12411.5293876295,56.5496,56.6034,56.5419,56.588,12411.5294
2010-02-04 13:05:00,73.48,73.51,73.46,73.46,7590.522104831264,56.5726,56.5957,56.5573,56.5573,7590.5221
2010-02-04 13:10:00,73.46,73.46,73.42,73.46,6462.201251410401,56.5573,56.5573,56.5265,56.5573,6462.2013
2010-02-04 13:15:00,73.46,73.52,73.46,73.51,4821.007282798236,56.5573,56.6034,56.5573,56.5957,4821.0073
2010-02-04 13:20:00,73.52,73.54,73.42,73.43,8821.417581290389,56.6034,56.6188,56.5265,56.5342,8821.4176
2010-02-04 13:25:00,73.43,73.44,73.39,73.4,9642.014565596472,56.5342,56.5419,56.5034,56.5111,9642.0146
2010-02-04 13:30:00,73.39,73.39,73.27,73.27,12103.80551851472,56.5034,56.5034,56.411,56.411,12103.8055
2010-02-04 13:35:00,73.28,73.28,73.2,73.22,10975.484665093856,56.4187,56.4187,56.3571,56.3725,10975.4847
2010-02-04 13:40:00,73.22,73.32,73.12,73.12,25028.20802133552,56.3725,56.4495,56.2955,56.2955,25028.208
2010-02-04 13:45:00,73.12,73.23,73.1,73.18,16514.514309159913,56.2955,56.3802,56.2801,56.3417,16514.5143
2010-02-04 13:50:00,73.2,73.27,73.2,73.21,12924.402502820802,56.3571,56.411,56.3571,56.3648,12924.4025
2010-02-04 13:55:00,73.21,73.25,73.07,73.14,12514.10401066776,56.3648,56.3956,56.257,56.3109,12514.104
2010-02-04 14:00:00,73.12,73.27,73.09,73.25,14155.297979279923,56.2955,56.411,56.2724,56.3956,14155.298
2010-02-04 14:05:00,73.26,73.26,73.17,73.22,14873.320340547749,56.4033,56.4033,56.334,56.3725,14873.3203
2010-02-04 14:10:00,73.23,73.27,73.23,73.23,9334.29069648169,56.3802,56.411,56.3802,56.3802,9334.2907
2010-02-04 14:15:00,73.23,73.23,73.09,73.1,26669.401989947684,56.3802,56.3802,56.2724,56.2801,26669.402
2010-02-04 14:20:00,73.12,73.21,73.08,73.21,23181.86480664684,56.2955,56.3648,56.2647,56.3648,23181.8648
2010-02-04 14:25:00,73.21,73.29,73.18,73.18,10975.484665093856,56.3648,56.4264,56.3417,56.3417,10975.4847
2010-02-04 14:30:00,73.19,73.29,73.19,73.25,12411.5293876295,56.3494,56.4264,56.3494,56.3956,12411.5294
2010-02-04 14:35:00,73.26,73.26,73.22,73.22,10770.335419017334,56.4033,56.4033,56.3725,56.3725,10770.3354
2010-02-04 14:40:00,73.23,73.24,73.22,73.24,7590.522104831264,56.3802,56.3879,56.3725,56.3879,7590.5221
2010-02-04 14:45:00,73.24,73.29,73.22,73.29,10975.484665093856,56.3879,56.4264,56.3725,56.4264,10975.4847
2010-02-04 14:50:00,73.28,73.28,73.19,73.2,14155.297979279923,56.4187,56.4187,56.3494,56.3571,14155.298
2010-02-04 14:55:00,73.2,73.25,73.2,73.21,9847.163811672992,56.3571,56.3956,56.3571,56.3648,9847.1638
2010-02-04 15:00:00,73.21,73.24,73.21,73.22,16309.365063083393,56.3648,56.3879,56.3648,56.3725,16309.3651
2010-02-04 15:05:00,73.22,73.26,73.2,73.22,15181.044209662528,56.3725,56.4033,56.3571,56.3725,15181.0442
2010-02-04 15:10:00,73.21,73.21,73.11,73.14,13334.700994973842,56.3648,56.3648,56.2878,56.3109,13334.701
2010-02-04 15:15:00,73.14,73.15,73.06,73.09,22874.14093753205,56.3109,56.3186,56.2493,56.2724,22874.1409
2010-02-04 15:20:00,73.09,73.18,73.06,73.13,17745.40978561904,56.2724,56.3417,56.2493,56.3032,17745.4098
2010-02-04 15:25:00,73.14,73.2,73.12,73.15,15078.46958662427,56.3109,56.3571,56.2955,56.3186,15078.4696
2010-02-04 15:30:00,73.14,73.21,73.1,73.14,29951.789927172016,56.3109,56.3648,56.2801,56.3109,29951.7899
2010-02-04 15:35:00,73.14,73.16,72.99,73.07,64827.16176018053,56.3109,56.3263,56.1954,56.257,64827.1618
2010-02-04 15:40:00,73.07,73.22,73.05,73.11,55185.14719458406,56.257,56.3725,56.2416,56.2878,55185.1472
2010-02-04 15:45:00,73.13,73.14,72.98,73.04,34567.64796389373,56.3032,56.3109,56.1877,56.2339,34567.648
2010-02-04 15:50:00,73.04,73.11,73.04,73.07,42876.19242999282,56.2339,56.2878,56.2339,56.257,42876.1924
2010-02-04 15:55:00,73.06,73.06,72.81,72.85,87598.72807467432,56.2493,56.2493,56.0568,56.0876,87598.7281
2010-02-05 09:30:00,72.69,72.71,72.37,72.71,69545.5944199405,55.9644,55.9798,55.7181,55.9798,69545.5944
2010-02-05 09:35:00,72.74,72.84,72.4,72.61,27900.29746640681,56.0029,56.0799,55.7412,55.9028,27900.2975
2010-02-05 09:40:00,72.62,72.86,72.49,72.76,14873.320340547749,55.9105,56.0953,55.8104,56.0183,14873.3203
2010-02-05 09:45:00,72.75,72.75,72.48,72.54,16924.812801312954,56.0106,56.0106,55.8027,55.8489,16924.8128
2010-02-05 09:50:00,72.55,72.66,72.5,72.55,9539.43994255821,55.8566,55.9413,55.8181,55.8566,9539.4399
2010-02-05 09:55:00,72.56,72.7,72.45,72.54,18771.15601600164,55.8643,55.9721,55.7796,55.8489,18771.156
2010-02-05 10:00:00,72.55,72.7,72.55,72.67,8411.119089137346,55.8566,55.9721,55.8566,55.949,8411.1191
2010-02-05 10:05:00,72.66,72.82,72.57,72.76,10462.611549902556,55.9413,56.0645,55.872,56.0183,10462.6115
2010-02-05 10:10:00,72.76,72.92,72.73,72.75,14052.723356241666,56.0183,56.1415,55.9952,56.0106,14052.7234
2010-02-05 10:15:00,72.75,72.78,72.48,72.48,16924.812801312954,56.0106,56.0337,55.8027,55.8027,16924.8128
2010-02-05 10:20:00,72.53,72.7,72.49,72.7,12308.95476459124,55.8412,55.9721,55.8104,55.9721,12308.9548
2010-02-05 10:25:00,72.68,72.71,72.52,72.66,23387.01405272336,55.9567,55.9798,55.8335,55.9413,23387.0141
2010-02-05 10:30:00,72.62,72.7,72.54,72.68,10565.186172940814,55.9105,55.9721,55.8489,55.9567,10565.1862
2010-02-05 10:35:00,72.65,72.65,72.52,72.57,6769.925120525182,55.9336,55.9336,55.8335,55.872,6769.9251
2010-02-05 10:40:00,72.55,72.68,72.49,72.49,7180.223612678223,55.8566,55.9567,55.8104,55.8104,7180.2236
2010-02-05 10:45:00,72.51,72.58,72.5,72.53,7077.648989639963,55.8258,55.8797,55.8181,55.8412,7077.649
2010-02-05 10:50:00,72.54,72.64,72.54,72.57,2666.9401989947687,55.8489,55.9259,55.8489,55.872,2666.9402
2010-02-05 10:55:00,72.6,72.68,72.56,72.59,9026.566827366907,55.8951,55.9567,55.8643,55.8874,9026.5668
2010-02-05 11:00:00,72.63,72.65,72.5,72.57,10565.186172940814,55.9182,55.9336,55.8181,55.872,10565.1862
2010-02-05 11:05:00,72.57,72.67,72.53,72.66,5231.305774951277,55.872,55.949,55.8412,55.9413,5231.3058
2010-02-05 11:10:00,72.66,72.67,72.55,72.63,7487.947481793004,55.9413,55.949,55.8566,55.9182,7487.9475
2010-02-05 11:15:00,72.63,72.88,72.62,72.88,10462.611549902556,55.9182,56.1107,55.9105,56.1107,10462.6115
2010-02-05 11:20:00,72.89,72.96,72.83,72.95,25951.379628679864,56.1184,56.1723,56.0722,56.1646,25951.3796
2010-02-05 11:25:00,72.94,72.94,72.85,72.85,20720.073853728587,56.1569,56.1569,56.0876,56.0876,20720.0739
2010-02-05 11:30:00,72.85,72.89,72.84,72.87,28720.89445071289,56.0876,56.1184,56.0799,56.103,28720.8945
2010-02-05 11:35:00,72.87,72.92,72.83,72.87,37644.88665504154,56.103,56.1415,56.0722,56.103,37644.8867
2010-02-05 11:40:00,72.87,72.9,72.74,72.85,20002.051492460763,56.103,56.1261,56.0029,56.0876,20002.0515
2010-02-05 11:45:00,72.83,72.98,72.83,72.97,29028.61831982768,56.0722,56.1877,56.0722,56.18,29028.6183
2010-02-05 11:50:00,72.97,73.0,72.88,72.91,28208.02133552159,56.18,56.2031,56.1107,56.1338,28208.0213
2010-02-05 11:55:00,72.92,72.92,72.83,72.83,14873.320340547749,56.1415,56.1415,56.0722,56.0722,14873.3203
2010-02-05 12:00:00,72.84,72.89,72.83,72.86,13129.551748897322,56.0799,56.1184,56.0722,56.0953,13129.5517
2010-02-05 12:05:00,72.85,72.87,72.83,72.86,18258.28290081034,56.0876,56.103,56.0722,56.0953,18258.2829
2010-02-05 12:10:00,72.85,72.89,72.83,72.83,14770.745717509488,56.0876,56.1184,56.0722,56.0722,14770.7457
2010-02-05 12:15:00,72.84,72.91,72.83,72.89,22053.54395322597,56.0799,56.1338,56.0722,56.1184,22053.544
2010-02-05 12:20:00,72.89,72.91,72.83,72.83,12924.402502820802,56.1184,56.1338,56.0722,56.0722,12924.4025
2010-02-05 12:25:00,72.82,72.9,72.82,72.9,11385.783157246897,56.0645,56.1261,56.0645,56.1261,11385.7832
2010-02-05 12:30:00,72.9,72.9,72.81,72.82,10565.186172940814,56.1261,56.1261,56.0568,56.0645,10565.1862
2010-02-05 12:35:00,72.83,72.88,72.83,72.87,16001.641193968611,56.0722,56.1107,56.0722,56.103,16001.6412
2010-02-05 12:40:00,72.87,72.93,72.87,72.92,36106.26730946764,56.103,56.1492,56.103,56.1415,36106.2673
2010-02-05 12:45:00,72.92,72.95,72.91,72.91,12821.82787978254,56.1415,56.1646,56.1338,56.1338,12821.8279
2010-02-05 12:50:00,72.91,72.92,72.88,72.88,22258.69319930249,56.1338,56.1415,56.1107,56.1107,22258.6932
2010-02-05 12:55:00,72.87,72.93,72.86,72.93,17027.387424351215,56.103,56.1492,56.0953,56.1492,17027.3874
2010-02-05 13:00:00,72.92,72.92,72.86,72.87,11180.633911170376,56.1415,56.1415,56.0953,56.103,11180.6339
2010-02-05 13:05:00,72.87,72.89,72.85,72.89,24823.058775259,56.103,56.1184,56.0876,56.1184,24823.0588
2010-02-05 13:10:00,72.88,72.89,72.85,72.86,21130.372345881628,56.1107,56.1184,56.0876,56.0953,21130.3723
2010-02-05 13:15:00,72.85,72.87,72.83,72.83,11693.507026361678,56.0876,56.103,56.0722,56.0722,11693.507
2010-02-05 13:20:00,72.83,72.83,72.73,72.74,30362.088419325057,56.0722,56.0722,55.9952,56.0029,30362.0884
2010-02-05 13:25:00,72.74,72.74,72.67,72.7,9334.29069648169,56.0029,56.0029,55.949,55.9721,9334.2907
2010-02-05 13:30:00,72.68,72.74,72.65,72.73,24207.61103702944,55.9567,56.0029,55.9336,55.9952,24207.611
2010-02-05 13:35:00,72.72,72.73,72.49,72.53,39798.953738845004,55.9875,55.9952,55.8104,55.8412,39798.9537
2010-02-05 13:40:00,72.53,72.54,72.29,72.43,54159.40096420146,55.8412,55.8489,55.6565,55.7642,54159.401
2010-02-05 13:45:00,72.43,72.44,72.21,72.22,49440.96830444148,55.7642,55.7719,55.5949,55.6026,49440.9683
2010-02-05 13:50:00,72.22,72.24,72.19,72.24,32208.431634013745,55.6026,55.618,55.5795,55.618,32208.4316
2010-02-05 13:55:00,72.23,72.25,72.14,72.15,31080.11078059288,55.6103,55.6257,55.541,55.5487,31080.1108
2010-02-05 14:00:00,72.11,72.16,72.0,72.05,43696.7894142989,55.5179,55.5564,55.4332,55.4717,43696.7894
2010-02-05 14:05:00,72.04,72.08,72.03,72.06,33029.028618319826,55.464,55.4948,55.4563,55.4794,33029.0286
2010-02-05 14:10:00,72.05,72.13,72.04,72.11,20309.775361575543,55.4717,55.5333,55.464,55.5179,20309.7754
2010-02-05 14:15:00,72.13,72.18,72.12,72.17,13334.700994973842,55.5333,55.5718,55.5256,55.5641,13334.701
2010-02-05 14:20:00,72.17,72.19,72.1,72.1,19489.17837726946,55.5641,55.5795,55.5102,55.5102,19489.1784
2010-02-05 14:25:00,72.1,72.13,72.08,72.09,17232.536670427737,55.5102,55.5333,55.4948,55.5025,17232.5367
2010-02-05 14:30:00,72.1,72.15,72.05,72.13,28105.44671248333,55.5102,55.5487,55.4717,55.5333,28105.4467
2010-02-05 14:35:00,72.11,72.18,72.08,72.13,18566.00676992512,55.5179,55.5718,55.4948,55.5333,18566.0068
2010-02-05 14:40:00,72.13,72.19,72.12,72.19,21130.372345881628,55.5333,55.5795,55.5256,55.5795,21130.3723
2010-02-05 14:45:00,72.19,72.27,72.15,72.27,15899.06657093035,55.5795,55.6411,55.5487,55.6411,15899.0666
2010-02-05 14:50:00,72.26,72.33,72.26,72.3,23899.887167914658,55.6334,55.6873,55.6334,55.6642,23899.8872
2010-02-05 14:55:00,72.3,72.34,72.28,72.3,17335.111293465994,55.6642,55.695,55.6488,55.6642,17335.1113
2010-02-05 15:00:00,72.3,72.4,72.3,72.39,26566.827366909427,55.6642,55.7412,55.6642,55.7335,26566.8274
2010-02-05 15:05:00,72.4,72.63,72.39,72.61,57134.065032311,55.7412,55.9182,55.7335,55.9028,57134.065
2010-02-05 15:10:00,72.6,72.85,72.6,72.83,42363.31931480152,55.8951,56.0876,55.8951,56.0722,42363.3193
2010-02-05 15:15:00,72.83,72.84,72.63,72.68,35388.24494819981,56.0722,56.0799,55.9182,55.9567,35388.2449
2010-02-05 15:20:00,72.71,72.8,72.71,72.79,24617.90952918248,55.9798,56.0491,55.9798,56.0414,24617.9095
2010-02-05 15:25:00,72.8,72.85,72.75,72.78,35695.96881731459,56.0491,56.0876,56.0106,56.0337,35695.9688
2010-02-05 15:30:00,72.78,72.97,72.76,72.95,53646.52784901016,56.0337,56.18,56.0183,56.1646,53646.5278
2010-02-05 15:35:00,72.95,73.0,72.81,72.88,44825.11026771976,56.1646,56.2031,56.0568,56.1107,44825.1103
2010-02-05 15:40:00,72.87,73.04,72.86,73.04,55903.16955585188,56.103,56.2339,56.0953,56.2339,55903.1696
2010-02-05 15:45:00,73.03,73.04,72.75,72.76,47594.62508975279,56.2262,56.2339,56.0106,56.0183,47594.6251
2010-02-05 15:50:00,72.76,72.92,72.75,72.89,41132.4238383424,56.0183,56.1415,56.0106,56.1184,41132.4238
2010-02-05 15:55:00,72.88,73.05,72.88,73.0,86572.98184429172,56.1107,56.2416,56.1107,56.2031,86572.9818
2010-02-08 09:30:00,72.82,72.84,72.69,72.83,13539.850241050364,56.0645,56.0799,55.9644,56.0722,13539.8502
2010-02-08 09:35:00,72.71,72.92,72.49,72.51,11283.208534208636,55.9798,56.1415,55.8104,55.8258,11283.2085
2010-02-08 09:40:00,72.63,72.67,72.37,72.37,29951.789927172016,55.9182,55.949,55.7181,55.7181,29951.7899
2010-02-08 09:45:00,72.38,72.5,72.3,72.44,19899.476869422502,55.7258,55.8181,55.6642,55.7719,19899.4769
2010-02-08 09:50:00,72.44,72.52,72.38,72.52,15488.76807877731,55.7719,55.8335,55.7258,55.8335,15488.7681
2010-02-08 09:55:00,72.56,72.58,72.44,72.49,16822.238178274692,55.8643,55.8797,55.7719,55.8104,16822.2382
2010-02-08 10:00:00,72.5,72.59,72.41,72.53,34567.64796389373,55.8181,55.8874,55.7489,55.8412,34567.648
2010-02-08 10:05:00,72.59,72.6,72.48,72.52,9436.86531951995,55.8874,55.8951,55.8027,55.8335,9436.8653
2010-02-08 10:10:00,72.51,72.54,72.42,72.42,15181.044209662528,55.8258,55.8489,55.7566,55.7566,15181.0442
2010-02-08 10:15:00,72.4,72.44,72.34,72.38,22053.54395322597,55.7412,55.7719,55.695,55.7258,22053.544
2010-02-08 10:20:00,72.39,72.39,72.21,72.36,13847.574110165144,55.7335,55.7335,55.5949,55.7104,13847.5741
2010-02-08 10:25:00,72.35,72.4,72.29,72.37,19386.6037542312,55.7027,55.7412,55.6565,55.7181,19386.6038
2010-02-08 10:30:00,72.38,72.42,72.27,72.39,58364.96050877013,55.7258,55.7566,55.6411,55.7335,58364.9605
2010-02-08 10:35:00,72.39,72.54,72.38,72.45,32721.304749205046,55.7335,55.8489,55.7258,55.7796,32721.3047
2010-02-08 10:40:00,72.5,72.6,72.49,72.6,7693.096727869524,55.8181,55.8951,55.8104,55.8951,7693.0967
2010-02-08 10:45:00,72.6,72.72,72.57,72.69,7487.947481793004,55.8951,55.9875,55.872,55.9644,7487.9475
2010-02-08 10:50:00,72.72,72.72,72.63,72.65,9949.738434711251,55.9875,55.9875,55.9182,55.9336,9949.7384
2010-02-08 10:55:00,72.65,72.68,72.61,72.65,7282.798235716484,55.9336,55.9567,55.9028,55.9336,7282.7982
2010-02-08 11:00:00,72.65,72.7,72.58,72.65,12411.5293876295,55.9336,55.9721,55.8797,55.9336,12411.5294
2010-02-08 11:05:00,72.66,72.69,72.61,72.65,4821.007282798236,55.9413,55.9644,55.9028,55.9336,4821.0073
2010-02-08 11:10:00,72.66,72.83,72.66,72.74,6564.775874448661,55.9413,56.0722,55.9413,56.0029,6564.7759
2010-02-08 11:15:00,72.75,72.85,72.72,72.83,8103.395220022566,56.0106,56.0876,55.9875,56.0722,8103.3952
2010-02-08 11:20:00,72.83,72.9,72.81,72.9,6667.350497486921,56.0722,56.1261,56.0568,56.1261,6667.3505
2010-02-08 11:25:00,72.89,72.97,72.86,72.94,7282.798235716484,56.1184,56.18,56.0953,56.1569,7282.7982
2010-02-08 11:30:00,72.97,73.18,72.96,73.16,11283.208534208636,56.18,56.3417,56.1723,56.3263,11283.2085
2010-02-08 11:35:00,73.16,73.21,73.12,73.14,13026.977125859064,56.3263,56.3648,56.2955,56.3109,13026.9771
2010-02-08 11:40:00,73.16,73.25,73.16,73.19,5641.604267104318,56.3263,56.3956,56.3263,56.3494,5641.6043
2010-02-08 11:45:00,73.21,73.22,73.13,73.17,10462.611549902556,56.3648,56.3725,56.3032,56.334,10462.6115
2010-02-08 11:50:00,73.15,73.15,73.06,73.14,5949.328136219099,56.3186,56.3186,56.2493,56.3109,5949.3281
2010-02-08 11:55:00,73.13,73.13,73.02,73.06,3692.686429377372,56.3032,56.3032,56.2185,56.2493,3692.6864
2010-02-08 12:00:00,73.02,73.03,72.9,72.9,4821.007282798236,56.2185,56.2262,56.1261,56.1261,4821.0073
2010-02-08 12:05:00,72.91,72.98,72.91,72.91,5231.305774951277,56.1338,56.1877,56.1338,56.1338,5231.3058
2010-02-08 12:10:00,72.93,73.08,72.93,73.04,18668.58139296338,56.1492,56.2647,56.1492,56.2339,18668.5814
2010-02-08 12:15:00,73.07,73.21,73.07,73.09,26566.827366909427,56.257,56.3648,56.257,56.2724,26566.8274
2010-02-08 12:20:00,73.06,73.06,72.98,73.02,3487.537183300851,56.2493,56.2493,56.1877,56.2185,3487.5372
2010-02-08 12:25:00,73.02,73.09,73.0,73.09,3487.537183300851,56.2185,56.2724,56.2031,56.2724,3487.5372
2010-02-08 12:30:00,73.1,73.1,73.0,73.03,3384.962560262591,56.2801,56.2801,56.2031,56.2262,3384.9626
2010-02-08 12:35:00,73.08,73.15,73.07,73.07,2154.067083803467,56.2647,56.3186,56.257,56.257,2154.0671
2010-02-08 12:40:00,73.06,73.06,72.95,72.97,6051.902759257359,56.2493,56.2493,56.1646,56.18,6051.9028
2010-02-08 12:45:00,72.95,72.95,72.9,72.93,9334.29069648169,56.1646,56.1646,56.1261,56.1492,9334.2907
2010-02-08 12:50:00,72.94,73.04,72.94,73.04,4513.283413683455,56.1569,56.2339,56.1569,56.2339,4513.2834
2010-02-08 12:55:00,73.04,73.07,73.0,73.0,2051.4924607652065,56.2339,56.257,56.2031,56.2031,2051.4925
2010-02-08 13:00:00,73.0,73.0,72.92,72.92,3282.3879372243305,56.2031,56.2031,56.1415,56.1415,3282.3879
2010-02-08 13:05:00,72.92,72.97,72.92,72.92,2769.514822033029,56.1415,56.18,56.1415,56.1415,2769.5148
2010-02-08 13:10:00,72.94,72.95,72.88,72.93,4513.283413683455,56.1569,56.1646,56.1107,56.1492,4513.2834
2010-02-08 13:15:00,72.92,72.97,72.89,72.97,5641.604267104318,56.1415,56.18,56.1184,56.18,5641.6043
2010-02-08 13:20:00,72.99,73.0,72.94,72.99,3384.962560262591,56.1954,56.2031,56.1569,56.1954,3384.9626
2010-02-08 13:25:00,72.99,73.0,72.94,73.0,5539.029644066058,56.1954,56.2031,56.1569,56.2031,5539.0296
2010-02-08 13:30:00,73.03,73.06,72.97,72.97,10667.760795979077,56.2262,56.2493,56.18,56.18,10667.7608
2010-02-08 13:35:00,72.97,73.04,72.97,73.04,6564.775874448661,56.18,56.2339,56.18,56.2339,6564.7759
2010-02-08 13:40:00,73.05,73.1,73.04,73.06,10770.335419017334,56.2416,56.2801,56.2339,56.2493,10770.3354
2010-02-08 13:45:00,73.06,73.07,72.99,73.02,12308.95476459124,56.2493,56.257,56.1954,56.2185,12308.9548
2010-02-08 13:50:00,73.01,73.06,72.99,73.0,6564.775874448661,56.2108,56.2493,56.1954,56.2031,6564.7759
2010-02-08 13:55:00,72.99,73.05,72.95,72.96,10052.313057749512,56.1954,56.2416,56.1646,56.1723,10052.3131
2010-02-08 14:00:00,72.99,73.02,72.94,72.97,9231.71607344343,56.1954,56.2185,56.1569,56.18,9231.7161
2010-02-08 14:05:00,73.0,73.02,73.0,73.02,2461.790952918248,56.2031,56.2185,56.2031,56.2185,2461.791
2010-02-08 14:10:00,73.02,73.07,73.02,73.07,5231.305774951277,56.2185,56.257,56.2185,56.257,5231.3058
2010-02-08 14:15:00,73.07,73.12,73.06,73.09,6872.499743563442,56.257,56.2955,56.2493,56.2724,6872.4997
2010-02-08 14:20:00,73.1,73.13,73.07,73.07,7590.522104831264,56.2801,56.3032,56.257,56.257,7590.5221
2010-02-08 14:25:00,73.1,73.11,73.07,73.07,3179.8133141860703,56.2801,56.2878,56.257,56.257,3179.8133
2010-02-08 14:30:00,73.07,73.1,73.03,73.06,9539.43994255821,56.257,56.2801,56.2262,56.2493,9539.4399
2010-02-08 14:35:00,73.07,73.12,72.97,72.97,10257.462303826032,56.257,56.2955,56.18,56.18,10257.4623
2010-02-08 14:40:00,72.96,73.11,72.94,73.08,5846.753513180839,56.1723,56.2878,56.1569,56.2647,5846.7535
2010-02-08 14:45:00,73.06,73.19,73.06,73.17,7487.947481793004,56.2493,56.3494,56.2493,56.334,7487.9475
2010-02-08 14:50:00,73.17,73.2,73.14,73.15,12924.402502820802,56.334,56.3571,56.3109,56.3186,12924.4025
2010-02-08 14:55:00,73.14,73.15,73.09,73.09,6769.925120525182,56.3109,56.3186,56.2724,56.2724,6769.9251
2010-02-08 15:00:00,73.1,73.1,72.94,72.99,11180.633911170376,56.2801,56.2801,56.1569,56.1954,11180.6339
2010-02-08 15:05:00,73.01,73.06,72.94,72.95,15796.491947892093,56.2108,56.2493,56.1569,56.1646,15796.4919
2010-02-08 15:10:00,72.96,72.97,72.91,72.96,9334.29069648169,56.1723,56.18,56.1338,56.1723,9334.2907
2010-02-08 15:15:00,72.96,72.96,72.89,72.92,12924.402502820802,56.1723,56.1723,56.1184,56.1415,12924.4025
2010-02-08 15:20:00,72.92,72.99,72.9,72.98,8718.842958252128,56.1415,56.1954,56.1261,56.1877,8718.843
2010-02-08 15:25:00,72.97,72.99,72.89,72.97,13847.574110165144,56.18,56.1954,56.1184,56.18,13847.5741
2010-02-08 15:30:00,72.97,73.05,72.95,72.95,13539.850241050364,56.18,56.2416,56.1646,56.1646,13539.8502
2010-02-08 15:35:00,72.95,72.97,72.89,72.93,18053.13365473381,56.1646,56.18,56.1184,56.1492,18053.1337
2010-02-08 15:40:00,72.92,72.99,72.91,72.99,22258.69319930249,56.1415,56.1954,56.1338,56.1954,22258.6932
2010-02-08 15:45:00,73.01,73.01,72.86,72.87,33336.752487434605,56.2108,56.2108,56.0953,56.103,33336.7525
2010-02-08 15:50:00,72.87,72.92,72.83,72.83,76110.37029438917,56.103,56.1415,56.0722,56.0722,76110.3703
2010-02-08 15:55:00,72.85,72.9,72.81,72.83,58877.83362396143,56.0876,56.1261,56.0568,56.0722,58877.8336
2010-02-09 09:30:00,73.58,73.6,72.81,72.88,25335.9318904503,56.6496,56.665,56.0568,56.1107,25335.9319
2010-02-09 09:35:00,72.83,73.37,72.81,73.21,13847.574110165144,56.0722,56.488,56.0568,56.3648,13847.5741
2010-02-09 09:40:00,73.13,73.16,72.93,72.93,4102.984921530413,56.3032,56.3263,56.1492,56.1492,4102.9849
2010-02-09 09:45:00,72.96,73.1,72.96,73.01,5846.753513180839,56.1723,56.2801,56.1723,56.2108,5846.7535
2010-02-09 09:50:00,73.01,73.01,72.83,72.86,7385.372858754744,56.2108,56.2108,56.0722,56.0953,7385.3729
2010-02-09 09:55:00,72.87,72.87,72.76,72.78,2769.514822033029,56.103,56.103,56.0183,56.0337,2769.5148
2010-02-09 10:00:00,72.77,72.81,72.69,72.74,12616.67863370602,56.026,56.0568,55.9644,56.0029,12616.6786
2010-02-09 10:05:00,72.79,72.91,72.79,72.84,5846.753513180839,56.0414,56.1338,56.0414,56.0799,5846.7535
2010-02-09 10:10:00,72.84,72.9,72.81,72.83,6462.201251410401,56.0799,56.1261,56.0568,56.0722,6462.2013
2010-02-09 10:15:00,72.86,73.02,72.81,72.95,14873.320340547749,56.0953,56.2185,56.0568,56.1646,14873.3203
2010-02-09 10:20:00,72.94,72.95,72.82,72.87,9539.43994255821,56.1569,56.1646,56.0645,56.103,9539.4399
2010-02-09 10:25:00,72.87,72.87,72.74,72.74,5949.328136219099,56.103,56.103,56.0029,56.0029,5949.3281
2010-02-09 10:30:00,72.74,72.74,72.62,72.67,11180.633911170376,56.0029,56.0029,55.9105,55.949,11180.6339
2010-02-09 10:35:00,72.68,72.68,72.56,72.6,8000.820596984306,55.9567,55.9567,55.8643,55.8951,8000.8206
2010-02-09 10:40:00,72.57,72.67,72.53,72.56,11180.633911170376,55.872,55.949,55.8412,55.8643,11180.6339
2010-02-09 10:45:00,72.54,72.67,72.53,72.63,8205.969843060826,55.8489,55.949,55.8412,55.9182,8205.9698
2010-02-09 10:50:00,72.61,72.82,72.61,72.74,6051.902759257359,55.9028,56.0645,55.9028,56.0029,6051.9028
2010-02-09 10:55:00,72.73,72.78,72.59,72.59,5744.178890142579,55.9952,56.0337,55.8874,55.8874,5744.1789
2010-02-09 11:00:00,72.6,72.69,72.53,72.69,9231.71607344343,55.8951,55.9644,55.8412,55.9644,9231.7161
2010-02-09 11:05:00,72.68,72.68,72.46,72.48,7693.096727869524,55.9567,55.9567,55.7873,55.8027,7693.0967
2010-02-09 11:10:00,72.46,72.58,72.46,72.55,6769.925120525182,55.7873,55.8797,55.7873,55.8566,6769.9251
2010-02-09 11:15:00,72.54,72.61,72.48,72.6,2872.089445071289,55.8489,55.9028,55.8027,55.8951,2872.0894
2010-02-09 11:20:00,72.6,72.75,72.58,72.59,10257.462303826032,55.8951,56.0106,55.8797,55.8874,10257.4623
2010-02-09 11:25:00,72.59,72.71,72.54,72.6,2974.6640681095496,55.8874,55.9798,55.8489,55.8951,2974.6641
2010-02-09 11:30:00,72.59,73.01,72.56,72.99,14052.723356241666,55.8874,56.2108,55.8643,56.1954,14052.7234
2010-02-09 11:35:00,72.98,73.08,72.88,73.0,9231.71607344343,56.1877,56.2647,56.1107,56.2031,9231.7161
2010-02-09 11:40:00,73.01,73.06,72.91,72.96,5949.328136219099,56.2108,56.2493,56.1338,56.1723,5949.3281
2010-02-09 11:45:00,72.98,73.08,72.96,73.05,5333.880397989537,56.1877,56.2647,56.1723,56.2416,5333.8804
2010-02-09 11:50:00,73.05,73.26,73.05,73.18,20925.22309980511,56.2416,56.4033,56.2416,56.3417,20925.2231
2010-02-09 11:55:00,73.19,73.19,72.94,73.04,10667.760795979077,56.3494,56.3494,56.1569,56.2339,10667.7608
2010-02-09 12:00:00,73.05,73.12,72.95,73.08,8308.544466099087,56.2416,56.2955,56.1646,56.2647,8308.5445
2010-02-09 12:05:00,73.12,73.3,73.12,73.27,8411.119089137346,56.2955,56.4341,56.2955,56.411,8411.1191
2010-02-09 12:10:00,73.29,73.4,73.27,73.4,10667.760795979077,56.4264,56.5111,56.411,56.5111,10667.7608
2010-02-09 12:15:00,73.4,73.66,73.4,73.62,25130.78264437378,56.5111,56.7112,56.5111,56.6804,25130.7826
2010-02-09 12:20:00,73.63,73.68,73.61,73.61,10154.887680787771,56.6881,56.7266,56.6727,56.6727,10154.8877
2010-02-09 12:25:00,73.61,73.67,73.6,73.65,11693.507026361678,56.6727,56.7189,56.665,56.7035,11693.507
2010-02-09 12:30:00,73.66,73.74,73.65,73.74,12719.25325674428,56.7112,56.7728,56.7035,56.7728,12719.2533
2010-02-09 12:35:00,73.72,73.76,73.68,73.68,17642.835162580777,56.7574,56.7882,56.7266,56.7266,17642.8352
2010-02-09 12:40:00,73.68,73.69,73.25,73.27,43183.9162991076,56.7266,56.7343,56.3956,56.411,43183.9163
2010-02-09 12:45:00,73.28,73.35,73.2,73.22,30669.81228843984,56.4187,56.4726,56.3571,56.3725,30669.8123
2010-02-09 12:50:00,73.19,73.19,73.09,73.13,14463.021848394706,56.3494,56.3494,56.2724,56.3032,14463.0218
2010-02-09 12:55:00,73.13,73.22,73.13,73.21,3897.8356754538927,56.3032,56.3725,56.3032,56.3648,3897.8357
2010-02-09 13:00:00,73.21,73.41,73.21,73.3,8103.395220022566,56.3648,56.5188,56.3648,56.4341,8103.3952
2010-02-09 13:05:00,73.31,73.33,73.23,73.31,10257.462303826032,56.4418,56.4572,56.3802,56.4418,10257.4623
2010-02-09 13:10:00,73.31,73.31,73.28,73.28,3590.111806339112,56.4418,56.4418,56.4187,56.4187,3590.1118
2010-02-09 13:15:00,73.28,73.28,73.21,73.22,5744.178890142579,56.4187,56.4187,56.3648,56.3725,5744.1789
2010-02-09 13:20:00,73.23,73.32,73.22,73.32,3179.8133141860703,56.3802,56.4495,56.3725,56.4495,3179.8133
2010-02-09 13:25:00,73.33,73.35,73.33,73.35,20309.775361575543,56.4572,56.4726,56.4572,56.4726,20309.7754
2010-02-09 13:30:00,73.34,73.38,73.31,73.31,13129.551748897322,56.4649,56.4957,56.4418,56.4418,13129.5517
2010-02-09 13:35:00,73.31,73.35,73.27,73.34,5641.604267104318,56.4418,56.4726,56.411,56.4649,5641.6043
2010-02-09 13:40:00,73.35,73.42,73.31,73.38,20925.22309980511,56.4726,56.5265,56.4418,56.4957,20925.2231
2010-02-09 13:45:00,73.39,73.43,73.34,73.37,14975.894963586008,56.5034,56.5342,56.4649,56.488,14975.895
2010-02-09 13:50:00,73.37,73.39,73.35,73.35,9436.86531951995,56.488,56.5034,56.4726,56.4726,9436.8653
2010-02-09 13:55:00,73.35,73.36,73.32,73.32,6667.350497486921,56.4726,56.4803,56.4495,56.4495,6667.3505
2010-02-09 14:00:00,73.33,73.38,73.33,73.35,9847.163811672992,56.4572,56.4957,56.4572,56.4726,9847.1638
2010-02-09 14:05:00,73.36,73.42,73.36,73.4,14668.171094471229,56.4803,56.5265,56.4803,56.5111,14668.1711
2010-02-09 14:10:00,73.4,73.41,73.4,73.41,5949.328136219099,56.5111,56.5188,56.5111,56.5188,5949.3281
2010-02-09 14:15:00,73.4,73.41,73.31,73.31,18053.13365473381,56.5111,56.5188,56.4418,56.4418,18053.1337
2010-02-09 14:20:00,73.29,73.35,73.29,73.32,7180.223612678223,56.4264,56.4726,56.4264,56.4495,7180.2236
2010-02-09 14:25:00,73.32,73.37,73.31,73.36,9026.566827366907,56.4495,56.488,56.4418,56.4803,9026.5668
2010-02-09 14:30:00,73.37,73.43,73.37,73.42,10667.760795979077,56.488,56.5342,56.488,56.5265,10667.7608
2010-02-09 14:35:00,73.42,73.5,73.42,73.5,21848.39470714945,56.5265,56.588,56.5265,56.588,21848.3947
2010-02-09 14:40:00,73.5,73.59,73.47,73.5,28926.043696789413,56.588,56.6573,56.565,56.588,28926.0437
2010-02-09 14:45:00,73.48,73.52,73.48,73.5,14155.297979279923,56.5726,56.6034,56.5726,56.588,14155.298
2010-02-09 14:50:00,73.51,73.51,73.43,73.49,18360.8575238486,56.5957,56.5957,56.5342,56.5803,18360.8575
2010-02-09 14:55:00,73.47,73.55,73.47,73.53,17232.536670427737,56.565,56.6265,56.565,56.6111,17232.5367
2010-02-09 15:00:00,73.53,73.54,73.46,73.51,18668.58139296338,56.6111,56.6188,56.5573,56.5957,18668.5814
2010-02-09 15:05:00,73.48,73.53,73.47,73.5,14873.320340547749,56.5726,56.6111,56.565,56.588,14873.3203
2010-02-09 15:10:00,73.5,73.54,73.48,73.54,21232.94696891989,56.588,56.6188,56.5726,56.6188,21232.947
2010-02-09 15:15:00,73.54,73.55,73.49,73.51,18258.28290081034,56.6188,56.6265,56.5803,56.5957,18258.2829
2010-02-09 15:20:00,73.51,73.6,73.51,73.6,17642.835162580777,56.5957,56.665,56.5957,56.665,17642.8352
2010-02-09 15:25:00,73.6,73.66,73.59,73.6,33439.32711047287,56.665,56.7112,56.6573,56.665,33439.3271
2010-02-09 15:30:00,73.6,73.6,73.52,73.58,28105.44671248333,56.665,56.665,56.6034,56.6496,28105.4467
2010-02-09 15:35:00,73.58,73.6,73.55,73.55,20925.22309980511,56.6496,56.665,56.6265,56.6265,20925.2231
2010-02-09 15:40:00,73.55,73.55,73.5,73.52,25848.805005641603,56.6265,56.6265,56.588,56.6034,25848.805
2010-02-09 15:45:00,73.52,73.53,73.48,73.49,29233.767565904192,56.6034,56.6111,56.5726,56.5803,29233.7676
2010-02-09 15:50:00,73.49,73.49,73.22,73.23,37747.4612780798,56.5803,56.5803,56.3725,56.3802,37747.4613
2010-02-09 15:55:00,73.23,73.45,73.22,73.39,60826.75146168838,56.3802,56.5496,56.3725,56.5034,60826.7515
2010-02-10 09:30:00,73.22,73.26,73.06,73.24,19591.753000307723,56.3725,56.4033,56.2493,56.3879,19591.753
2010-02-10 09:35:00,73.23,73.36,73.15,73.25,5026.156528874756,56.3802,56.4803,56.3186,56.3956,5026.1565
2010-02-10 09:40:00,73.18,73.18,73.02,73.15,4821.007282798236,56.3417,56.3417,56.2185,56.3186,4821.0073
2010-02-10 09:45:00,73.15,73.2,73.05,73.07,5539.029644066058,56.3186,56.3571,56.2416,56.257,5539.0296
2010-02-10 09:50:00,73.12,73.15,73.04,73.05,5128.731151913016,56.2955,56.3186,56.2339,56.2416,5128.7312
2010-02-10 09:55:00,73.04,73.07,72.92,73.0,10154.887680787771,56.2339,56.257,56.1415,56.2031,10154.8877
2010-02-10 10:00:00,72.94,72.94,72.76,72.78,11488.357780285158,56.1569,56.1569,56.0183,56.0337,11488.3578
2010-02-10 10:05:00,72.79,72.82,72.62,72.67,9334.29069648169,56.0414,56.0645,55.9105,55.949,9334.2907
2010-02-10 10:10:00,72.66,72.67,72.56,72.61,6975.074366601702,55.9413,55.949,55.8643,55.9028,6975.0744
2010-02-10 10:15:00,72.58,72.6,72.46,72.6,7180.223612678223,55.8797,55.8951,55.7873,55.8951,7180.2236
2010-02-10 10:20:00,72.63,72.67,72.54,72.59,5436.455021027798,55.9182,55.949,55.8489,55.8874,5436.455
2010-02-10 10:25:00,72.56,72.56,72.43,72.52,12719.25325674428,55.8643,55.8643,55.7642,55.8335,12719.2533
2010-02-10 10:30:00,72.47,72.61,72.42,72.61,17027.387424351215,55.795,55.9028,55.7566,55.9028,17027.3874
2010-02-10 10:35:00,72.59,72.61,72.53,72.57,15899.06657093035,55.8874,55.9028,55.8412,55.872,15899.0666
2010-02-10 10:40:00,72.57,72.64,72.55,72.63,22874.14093753205,55.872,55.9259,55.8566,55.9182,22874.1409
2010-02-10 10:45:00,72.63,72.65,72.51,72.53,10360.036926864292,55.9182,55.9336,55.8258,55.8412,10360.0369
2010-02-10 10:50:00,72.56,72.63,72.54,72.6,16514.514309159913,55.8643,55.9182,55.8489,55.8951,16514.5143
2010-02-10 10:55:00,72.62,72.66,72.54,72.56,33541.90173351113,55.9105,55.9413,55.8489,55.8643,33541.9017
2010-02-10 11:00:00,72.56,72.57,72.49,72.57,16001.641193968611,55.8643,55.872,55.8104,55.872,16001.6412
2010-02-10 11:05:00,72.57,72.71,72.57,72.68,18258.28290081034,55.872,55.9798,55.872,55.9567,18258.2829
2010-02-10 11:10:00,72.68,72.68,72.6,72.62,10462.611549902556,55.9567,55.9567,55.8951,55.9105,10462.6115
2010-02-10 11:15:00,72.62,72.68,72.58,72.58,8205.969843060826,55.9105,55.9567,55.8797,55.8797,8205.9698
2010-02-10 11:20:00,72.58,72.66,72.58,72.64,10770.335419017334,55.8797,55.9413,55.8797,55.9259,10770.3354
2010-02-10 11:25:00,72.63,72.72,72.62,72.68,16617.088932198174,55.9182,55.9875,55.9105,55.9567,16617.0889
2010-02-10 11:30:00,72.68,72.74,72.66,72.66,9642.014565596472,55.9567,56.0029,55.9413,55.9413,9642.0146
2010-02-10 11:35:00,72.68,72.69,72.65,72.66,6257.0520053338805,55.9567,55.9644,55.9336,55.9413,6257.052
2010-02-10 11:40:00,72.67,72.7,72.65,72.68,8000.820596984306,55.949,55.9721,55.9336,55.9567,8000.8206
2010-02-10 11:45:00,72.68,72.72,72.67,72.72,5333.880397989537,55.9567,55.9875,55.949,55.9875,5333.8804
2010-02-10 11:50:00,72.73,72.73,72.67,72.71,10872.910042055595,55.9952,55.9952,55.949,55.9798,10872.91
2010-02-10 11:55:00,72.73,72.78,72.66,72.7,14668.171094471229,55.9952,56.0337,55.9413,55.9721,14668.1711
2010-02-10 12:00:00,72.71,72.83,72.69,72.83,11488.357780285158,55.9798,56.0722,55.9644,56.0722,11488.3578
2010-02-10 12:05:00,72.83,72.89,72.83,72.87,21848.39470714945,56.0722,56.1184,56.0722,56.103,21848.3947
2010-02-10 12:10:00,72.86,72.93,72.84,72.87,14668.171094471229,56.0953,56.1492,56.0799,56.103,14668.1711
2010-02-10 12:15:00,72.85,72.97,72.83,72.96,10667.760795979077,56.0876,56.18,56.0722,56.1723,10667.7608
2010-02-10 12:20:00,72.95,73.05,72.93,72.99,41132.4238383424,56.1646,56.2416,56.1492,56.1954,41132.4238
2010-02-10 12:25:00,72.99,72.99,72.92,72.97,14975.894963586008,56.1954,56.1954,56.1415,56.18,14975.895
2010-02-10 12:30:00,72.98,73.12,72.98,72.99,12514.10401066776,56.1877,56.2955,56.1877,56.1954,12514.104
2010-02-10 12:35:00,72.99,73.03,72.93,73.0,12411.5293876295,56.1954,56.2262,56.1492,56.2031,12411.5294
2010-02-10 12:40:00,72.99,73.03,72.92,72.97,8000.820596984306,56.1954,56.2262,56.1415,56.18,8000.8206
2010-02-10 12:45:00,72.95,72.97,72.94,72.97,5949.328136219099,56.1646,56.18,56.1569,56.18,5949.3281
2010-02-10 12:50:00,72.95,72.97,72.9,72.92,6667.350497486921,56.1646,56.18,56.1261,56.1415,6667.3505
2010-02-10 12:55:00,72.91,72.93,72.85,72.9,6462.201251410401,56.1338,56.1492,56.0876,56.1261,6462.2013
2010-02-10 13:00:00,72.9,72.98,72.86,72.9,6975.074366601702,56.1261,56.1877,56.0953,56.1261,6975.0744
2010-02-10 13:05:00,72.91,72.95,72.87,72.93,7795.671350907785,56.1338,56.1646,56.103,56.1492,7795.6714
2010-02-10 13:10:00,72.93,72.97,72.89,72.89,10565.186172940814,56.1492,56.18,56.1184,56.1184,10565.1862
2010-02-10 13:15:00,72.88,72.98,72.87,72.95,12206.38014155298,56.1107,56.1877,56.103,56.1646,12206.3801
2010-02-10 13:20:00,72.93,72.97,72.91,72.96,3384.962560262591,56.1492,56.18,56.1338,56.1723,3384.9626
2010-02-10 13:25:00,72.98,72.99,72.93,72.95,15591.34270181557,56.1877,56.1954,56.1492,56.1646,15591.3427
2010-02-10 13:30:00,72.95,72.98,72.91,72.96,11488.357780285158,56.1646,56.1877,56.1338,56.1723,11488.3578
2010-02-10 13:35:00,72.97,72.97,72.86,72.87,8923.992204328648,56.18,56.18,56.0953,56.103,8923.9922
2010-02-10 13:40:00,72.86,72.9,72.83,72.9,14052.723356241666,56.0953,56.1261,56.0722,56.1261,14052.7234
2010-02-10 13:45:00,72.89,72.91,72.89,72.9,4513.283413683455,56.1184,56.1338,56.1184,56.1261,4513.2834
2010-02-10 13:50:00,72.9,72.91,72.85,72.87,9744.58918863473,56.1261,56.1338,56.0876,56.103,9744.5892
2010-02-10 13:55:00,72.86,73.0,72.86,73.0,8616.268335213868,56.0953,56.2031,56.0953,56.2031,8616.2683
2010-02-10 14:00:00,72.97,73.04,72.96,73.01,8411.119089137346,56.18,56.2339,56.1723,56.2108,8411.1191
2010-02-10 14:05:00,73.01,73.13,73.01,73.12,47697.19971279105,56.2108,56.3032,56.2108,56.2955,47697.1997
2010-02-10 14:10:00,73.12,73.12,73.05,73.12,34362.49871781721,56.2955,56.2955,56.2416,56.2955,34362.4987
2010-02-10 14:15:00,73.13,73.19,73.11,73.16,9642.014565596472,56.3032,56.3494,56.2878,56.3263,9642.0146
2010-02-10 14:20:00,73.17,73.17,73.0,73.14,17437.685916504255,56.334,56.334,56.2031,56.3109,17437.6859
2010-02-10 14:25:00,73.14,73.23,73.14,73.14,6975.074366601702,56.3109,56.3802,56.3109,56.3109,6975.0744
2010-02-10 14:30:00,73.14,73.15,73.07,73.1,6667.350497486921,56.3109,56.3186,56.257,56.2801,6667.3505
2010-02-10 14:35:00,73.09,73.09,73.02,73.02,8821.417581290389,56.2724,56.2724,56.2185,56.2185,8821.4176
2010-02-10 14:40:00,73.03,73.04,72.99,73.01,11078.059288132115,56.2262,56.2339,56.1954,56.2108,11078.0593
2010-02-10 14:45:00,73.01,73.02,72.98,72.99,8616.268335213868,56.2108,56.2185,56.1877,56.1954,8616.2683
2010-02-10 14:50:00,72.99,73.05,72.92,73.01,19078.87988511642,56.1954,56.2416,56.1415,56.2108,19078.8799
2010-02-10 14:55:00,73.0,73.03,73.0,73.01,5333.880397989537,56.2031,56.2262,56.2031,56.2108,5333.8804
2010-02-10 15:00:00,73.0,73.03,73.0,73.0,22976.71556057032,56.2031,56.2262,56.2031,56.2031,22976.7156
2010-02-10 15:05:00,73.01,73.01,72.89,72.96,14565.596471432968,56.2108,56.2108,56.1184,56.1723,14565.5965
2010-02-10 15:10:00,72.97,73.04,72.93,72.94,14360.447225356444,56.18,56.2339,56.1492,56.1569,14360.4472
2010-02-10 15:15:00,72.94,72.94,72.87,72.89,13334.700994973842,56.1569,56.1569,56.103,56.1184,13334.701
2010-02-10 15:20:00,72.88,72.88,72.81,72.85,23489.588675761617,56.1107,56.1107,56.0568,56.0876,23489.5887
2010-02-10 15:25:00,72.84,72.91,72.83,72.86,21130.372345881628,56.0799,56.1338,56.0722,56.0953,21130.3723
2010-02-10 15:30:00,72.85,72.86,72.77,72.8,43696.7894142989,56.0876,56.0953,56.026,56.0491,43696.7894
2010-02-10 15:35:00,72.78,72.83,72.76,72.79,29131.19294286593,56.0337,56.0722,56.0183,56.0414,29131.1929
2010-02-10 15:40:00,72.8,72.84,72.73,72.74,52723.35624166581,56.0491,56.0799,55.9952,56.0029,52723.3562
2010-02-10 15:45:00,72.73,72.79,72.7,72.72,32823.879372243304,55.9952,56.0414,55.9721,55.9875,32823.8794
2010-02-10 15:50:00,72.72,72.78,72.71,72.73,45030.259513796285,55.9875,56.0337,55.9798,55.9952,45030.2595
2010-02-10 15:55:00,72.72,72.75,72.69,72.72,52313.057749512765,55.9875,56.0106,55.9644,55.9875,52313.0577
2010-02-11 09:30:00,72.83,72.95,72.65,72.89,25848.805005641603,56.0722,56.1646,55.9336,56.1184,25848.805
2010-02-11 09:35:00,72.83,72.85,72.78,72.83,13334.700994973842,56.0722,56.0876,56.0337,56.0722,13334.701
2010-02-11 09:40:00,72.83,72.83,72.47,72.49,26464.25274387117,56.0722,56.0722,55.795,55.8104,26464.2527
2010-02-11 09:45:00,72.49,72.53,72.41,72.53,15591.34270181557,55.8104,55.8412,55.7489,55.8412,15591.3427
2010-02-11 09:50:00,72.53,72.71,72.53,72.64,8411.119089137346,55.8412,55.9798,55.8412,55.9259,8411.1191
2010-02-11 09:55:00,72.66,72.77,72.66,72.69,9642.014565596472,55.9413,56.026,55.9413,55.9644,9642.0146
2010-02-11 10:00:00,72.69,72.71,72.61,72.61,6154.47738229562,55.9644,55.9798,55.9028,55.9028,6154.4774
2010-02-11 10:05:00,72.61,72.83,72.61,72.72,24412.76028310596,55.9028,56.0722,55.9028,55.9875,24412.7603
2010-02-11 10:10:00,72.7,72.82,72.66,72.68,14052.723356241666,55.9721,56.0645,55.9413,55.9567,14052.7234
2010-02-11 10:15:00,72.69,72.73,72.63,72.65,12308.95476459124,55.9644,55.9952,55.9182,55.9336,12308.9548
2010-02-11 10:20:00,72.65,72.75,72.59,72.68,43183.9162991076,55.9336,56.0106,55.8874,55.9567,43183.9163
2010-02-11 10:25:00,72.68,72.71,72.58,72.63,12206.38014155298,55.9567,55.9798,55.8797,55.9182,12206.3801
2010-02-11 10:30:00,72.61,72.65,72.56,72.6,22258.69319930249,55.9028,55.9336,55.8643,55.8951,22258.6932
2010-02-11 10:35:00,72.6,72.67,72.6,72.65,17745.40978561904,55.8951,55.949,55.8951,55.9336,17745.4098
2010-02-11 10:40:00,72.65,72.68,72.54,72.63,22156.11857626423,55.9336,55.9567,55.8489,55.9182,22156.1186
2010-02-11 10:45:00,72.64,72.8,72.6,72.66,20207.200738537285,55.9259,56.0491,55.8951,55.9413,20207.2007
2010-02-11 10:50:00,72.65,72.66,72.55,72.62,13847.574110165144,55.9336,55.9413,55.8566,55.9105,13847.5741
2010-02-11 10:55:00,72.62,72.66,72.55,72.57,19489.17837726946,55.9105,55.9413,55.8566,55.872,19489.1784
2010-02-11 11:00:00,72.58,72.67,72.58,72.64,20207.200738537285,55.8797,55.949,55.8797,55.9259,20207.2007
2010-02-11 11:05:00,72.64,72.72,72.58,72.62,31900.70776489896,55.9259,55.9875,55.8797,55.9105,31900.7078
2010-02-11 11:10:00,72.62,72.72,72.59,72.59,55390.296440660575,55.9105,55.9875,55.8874,55.8874,55390.2964
2010-02-11 11:15:00,72.59,72.66,72.56,72.58,41132.4238383424,55.8874,55.9413,55.8643,55.8797,41132.4238
2010-02-11 11:20:00,72.59,72.63,72.55,72.62,34772.79720997025,55.8874,55.9182,55.8566,55.9105,34772.7972
2010-02-11 11:25:00,72.63,72.8,72.62,72.8,39798.953738845004,55.9182,56.0491,55.9105,56.0491,39798.9537
2010-02-11 11:30:00,72.82,72.86,72.8,72.83,27079.70048210073,56.0645,56.0953,56.0491,56.0722,27079.7005
2010-02-11 11:35:00,72.83,72.84,72.74,72.74,21027.797722843367,56.0722,56.0799,56.0029,56.0029,21027.7977
2010-02-11 11:40:00,72.74,72.83,72.7,72.77,49851.26679659452,56.0029,56.0722,55.9721,56.026,49851.2668
2010-02-11 11:45:00,72.76,72.85,72.74,72.77,42465.89393783978,56.0183,56.0876,56.0029,56.026,42465.8939
2010-02-11 11:50:00,72.78,72.94,72.75,72.87,36516.56580162068,56.0337,56.1569,56.0106,56.103,36516.5658
2010-02-11 11:55:00,72.87,72.91,72.85,72.9,27695.148220330288,56.103,56.1338,56.0876,56.1261,27695.1482
2010-02-11 12:00:00,72.91,72.96,72.78,72.82,101651.451430916,56.1338,56.1723,56.0337,56.0645,101651.4514
2010-02-11 12:05:00,72.83,73.06,72.82,73.04,11796.081649399935,56.0722,56.2493,56.0645,56.2339,11796.0816
2010-02-11 12:10:00,73.05,73.11,73.0,73.09,10052.313057749512,56.2416,56.2878,56.2031,56.2724,10052.3131
2010-02-11 12:15:00,73.11,73.21,73.09,73.13,9847.163811672992,56.2878,56.3648,56.2724,56.3032,9847.1638
2010-02-11 12:20:00,73.11,73.19,73.11,73.16,12308.95476459124,56.2878,56.3494,56.2878,56.3263,12308.9548
2010-02-11 12:25:00,73.16,73.22,73.16,73.22,7590.522104831264,56.3263,56.3725,56.3263,56.3725,7590.5221
2010-02-11 12:30:00,73.24,73.25,73.22,73.23,6154.47738229562,56.3879,56.3956,56.3725,56.3802,6154.4774
2010-02-11 12:35:00,73.24,73.29,73.22,73.24,6154.47738229562,56.3879,56.4264,56.3725,56.3879,6154.4774
2010-02-11 12:40:00,73.24,73.32,73.24,73.32,5333.880397989537,56.3879,56.4495,56.3879,56.4495,5333.8804
2010-02-11 12:45:00,73.32,73.32,73.27,73.27,6154.47738229562,56.4495,56.4495,56.411,56.411,6154.4774
2010-02-11 12:50:00,73.25,73.29,73.24,73.29,7282.798235716484,56.3956,56.4264,56.3879,56.4264,7282.7982
2010-02-11 12:55:00,73.29,73.29,73.22,73.22,28208.02133552159,56.4264,56.4264,56.3725,56.3725,28208.0213
2010-02-11 13:00:00,73.22,73.22,73.18,73.2,9539.43994255821,56.3725,56.3725,56.3417,56.3571,9539.4399
2010-02-11 13:05:00,73.2,73.22,73.19,73.21,9744.58918863473,56.3571,56.3725,56.3494,56.3648,9744.5892
2010-02-11 13:10:00,73.22,73.22,73.2,73.21,7590.522104831264,56.3725,56.3725,56.3571,56.3648,7590.5221
2010-02-11 13:15:00,73.21,73.21,73.18,73.18,10360.036926864292,56.3648,56.3648,56.3417,56.3417,10360.0369
2010-02-11 13:20:00,73.18,73.25,73.18,73.22,11590.932403323415,56.3417,56.3956,56.3417,56.3725,11590.9324
2010-02-11 13:25:00,73.22,73.24,73.17,73.17,31080.11078059288,56.3725,56.3879,56.334,56.334,31080.1108
2010-02-11 13:30:00,73.16,73.34,73.16,73.33,13334.700994973842,56.3263,56.4649,56.3263,56.4572,13334.701
2010-02-11 13:35:00,73.33,73.33,73.28,73.28,12616.67863370602,56.4572,56.4572,56.4187,56.4187,12616.6786
2010-02-11 13:40:00,73.29,73.29,73.26,73.28,7487.947481793004,56.4264,56.4264,56.4033,56.4187,7487.9475
2010-02-11 13:45:00,73.28,73.28,73.24,73.26,32413.580880090263,56.4187,56.4187,56.3879,56.4033,32413.5809
2010-02-11 13:50:00,73.25,73.25,73.11,73.16,51492.46076520669,56.3956,56.3956,56.2878,56.3263,51492.4608
2010-02-11 13:55:00,73.15,73.19,73.12,73.12,14873.320340547749,56.3186,56.3494,56.2955,56.2955,14873.3203
2010-02-11 14:00:00,73.12,73.14,73.06,73.14,22771.5663144938,56.2955,56.3109,56.2493,56.3109,22771.5663
2010-02-11 14:05:00,73.14,73.19,73.13,73.13,17540.260539542516,56.3109,56.3494,56.3032,56.3032,17540.2605
2010-02-11 14:10:00,73.14,73.14,73.06,73.09,15283.61883270079,56.3109,56.3109,56.2493,56.2724,15283.6188
2010-02-11 14:15:00,73.09,73.1,73.08,73.09,18873.7306390399,56.2724,56.2801,56.2647,56.2724,18873.7306
2010-02-11 14:20:00,73.09,73.1,73.04,73.06,14155.297979279923,56.2724,56.2801,56.2339,56.2493,14155.298
2010-02-11 14:25:00,73.06,73.18,73.05,73.14,16514.514309159913,56.2493,56.3417,56.2416,56.3109,16514.5143
2010-02-11 14:30:00,73.15,73.19,73.05,73.06,21232.94696891989,56.3186,56.3494,56.2416,56.2493,21232.947
2010-02-11 14:35:00,73.06,73.12,73.05,73.11,12001.23089547646,56.2493,56.2955,56.2416,56.2878,12001.2309
2010-02-11 14:40:00,73.12,73.19,73.11,73.16,24310.1856600677,56.2955,56.3494,56.2878,56.3263,24310.1857
2010-02-11 14:45:00,73.16,73.25,73.13,73.21,37337.16278592676,56.3263,56.3956,56.3032,56.3648,37337.1628
2010-02-11 14:50:00,73.21,73.25,73.17,73.18,27900.29746640681,56.3648,56.3956,56.334,56.3417,27900.2975
2010-02-11 14:55:00,73.17,73.25,73.17,73.25,16309.365063083393,56.334,56.3956,56.334,56.3956,16309.3651
2010-02-11 15:00:00,73.25,73.25,73.22,73.24,15181.044209662528,56.3956,56.3956,56.3725,56.3879,15181.0442
2010-02-11 15:05:00,73.25,73.36,73.25,73.3,30464.66304236332,56.3956,56.4803,56.3956,56.4341,30464.663
2010-02-11 15:10:00,73.29,73.3,73.26,73.27,23387.01405272336,56.4264,56.4341,56.4033,56.411,23387.0141
2010-02-11 15:15:00,73.27,73.27,73.24,73.26,10565.186172940814,56.411,56.411,56.3879,56.4033,10565.1862
2010-02-11 15:20:00,73.27,73.31,73.25,73.25,26977.125859062467,56.411,56.4418,56.3956,56.3956,26977.1259
2010-02-11 15:25:00,73.25,73.25,73.2,73.25,19796.902246384245,56.3956,56.3956,56.3571,56.3956,19796.9022
2010-02-11 15:30:00,73.24,73.35,73.23,73.35,33029.028618319826,56.3879,56.4726,56.3802,56.4726,33029.0286
2010-02-11 15:35:00,73.35,73.39,73.34,73.34,40414.40147707457,56.4726,56.5034,56.4649,56.4649,40414.4015
2010-02-11 15:40:00,73.34,73.35,73.28,73.32,30977.53615755462,56.4649,56.4726,56.4187,56.4495,30977.5362
2010-02-11 15:45:00,73.32,73.35,73.24,73.27,29644.06605805724,56.4495,56.4726,56.3879,56.411,29644.0661
2010-02-11 15:50:00,73.27,73.36,73.25,73.36,42260.744691763255,56.411,56.4803,56.3956,56.4803,42260.7447
2010-02-11 15:55:00,73.36,73.4,73.33,73.34,57954.66201661708,56.4803,56.5111,56.4572,56.4649,57954.662
2010-02-12 09:30:00,72.87,73.02,72.66,72.71,20617.49923069033,56.103,56.2185,55.9413,55.9798,20617.4992
2010-02-12 09:35:00,72.65,72.82,72.41,72.45,8411.119089137346,55.9336,56.0645,55.7489,55.7796,8411.1191
2010-02-12 09:40:00,72.42,72.55,72.4,72.45,7180.223612678223,55.7566,55.8566,55.7412,55.7796,7180.2236
2010-02-12 09:45:00,72.42,72.46,72.28,72.46,13744.999487126885,55.7566,55.7873,55.6488,55.7873,13744.9995
2010-02-12 09:50:00,72.46,72.58,72.44,72.58,11488.357780285158,55.7873,55.8797,55.7719,55.8797,11488.3578
2010-02-12 09:55:00,72.59,72.87,72.55,72.79,14257.872602318186,55.8874,56.103,55.8566,56.0414,14257.8726
2010-02-12 10:00:00,72.78,72.8,72.46,72.57,12308.95476459124,56.0337,56.0491,55.7873,55.872,12308.9548
2010-02-12 10:05:00,72.55,72.69,72.55,72.65,6975.074366601702,55.8566,55.9644,55.8566,55.9336,6975.0744
2010-02-12 10:10:00,72.69,72.75,72.67,72.73,8103.395220022566,55.9644,56.0106,55.949,55.9952,8103.3952
2010-02-12 10:15:00,72.73,72.79,72.61,72.61,7487.947481793004,55.9952,56.0414,55.9028,55.9028,7487.9475
2010-02-12 10:20:00,72.58,72.61,72.5,72.56,7487.947481793004,55.8797,55.9028,55.8181,55.8643,7487.9475
2010-02-12 10:25:00,72.52,72.61,72.47,72.61,5641.604267104318,55.8335,55.9028,55.795,55.9028,5641.6043
2010-02-12 10:30:00,72.62,72.67,72.52,72.61,4102.984921530413,55.9105,55.949,55.8335,55.9028,4102.9849
2010-02-12 10:35:00,72.65,72.69,72.41,72.46,4513.283413683455,55.9336,55.9644,55.7489,55.7873,4513.2834
2010-02-12 10:40:00,72.44,72.5,72.44,72.45,3384.962560262591,55.7719,55.8181,55.7719,55.7796,3384.9626
2010-02-12 10:45:00,72.44,72.51,72.41,72.47,3692.686429377372,55.7719,55.8258,55.7489,55.795,3692.6864
2010-02-12 10:50:00,72.48,72.61,72.48,72.53,4410.708790645194,55.8027,55.9028,55.8027,55.8412,4410.7088
2010-02-12 10:55:00,72.52,72.6,72.51,72.59,4308.134167606934,55.8335,55.8951,55.8258,55.8874,4308.1342
2010-02-12 11:00:00,72.56,72.56,72.4,72.52,5744.178890142579,55.8643,55.8643,55.7412,55.8335,5744.1789
2010-02-12 11:05:00,72.48,72.58,72.47,72.51,2769.514822033029,55.8027,55.8797,55.795,55.8258,2769.5148
2010-02-12 11:10:00,72.51,72.54,72.44,72.5,2666.9401989947687,55.8258,55.8489,55.7719,55.8181,2666.9402
2010-02-12 11:15:00,72.55,72.65,72.54,72.61,2461.790952918248,55.8566,55.9336,55.8489,55.9028,2461.791
2010-02-12 11:20:00,72.61,72.74,72.59,72.71,2564.365575956508,55.9028,56.0029,55.8874,55.9798,2564.3656
2010-02-12 11:25:00,72.71,72.72,72.67,72.67,2461.790952918248,55.9798,55.9875,55.949,55.949,2461.791
2010-02-12 11:30:00,72.7,72.74,72.59,72.59,5128.731151913016,55.9721,56.0029,55.8874,55.8874,5128.7312
2010-02-12 11:35:00,72.59,72.6,72.53,72.56,8923.992204328648,55.8874,55.8951,55.8412,55.8643,8923.9922
2010-02-12 11:40:00,72.57,72.59,72.53,72.55,3590.111806339112,55.872,55.8874,55.8412,55.8566,3590.1118
2010-02-12 11:45:00,72.54,72.54,72.51,72.51,2256.6417068417272,55.8489,55.8489,55.8258,55.8258,2256.6417
2010-02-12 11:50:00,72.51,72.51,72.42,72.45,3384.962560262591,55.8258,55.8258,55.7566,55.7796,3384.9626
2010-02-12 11:55:00,72.47,72.52,72.47,72.48,4308.134167606934,55.795,55.8335,55.795,55.8027,4308.1342
2010-02-12 12:00:00,72.51,72.56,72.44,72.55,5231.305774951277,55.8258,55.8643,55.7719,55.8566,5231.3058
2010-02-12 12:05:00,72.56,72.56,72.47,72.54,4821.007282798236,55.8643,55.8643,55.795,55.8489,4821.0073
2010-02-12 12:10:00,72.55,72.79,72.54,72.79,34259.92409477895,55.8566,56.0414,55.8489,56.0414,34259.9241
2010-02-12 12:15:00,72.78,73.04,72.77,73.01,34567.64796389373,56.0337,56.2339,56.026,56.2108,34567.648
2010-02-12 12:20:00,73.02,73.1,73.01,73.08,20002.051492460763,56.2185,56.2801,56.2108,56.2647,20002.0515
2010-02-12 12:25:00,73.06,73.09,73.05,73.08,5949.328136219099,56.2493,56.2724,56.2416,56.2647,5949.3281
2010-02-12 12:30:00,73.08,73.11,73.07,73.09,7487.947481793004,56.2647,56.2878,56.257,56.2724,7487.9475
2010-02-12 12:35:00,73.1,73.11,73.06,73.1,6872.499743563442,56.2801,56.2878,56.2493,56.2801,6872.4997
2010-02-12 12:40:00,73.09,73.09,73.06,73.07,6154.47738229562,56.2724,56.2724,56.2493,56.257,6154.4774
2010-02-12 12:45:00,73.09,73.09,73.04,73.04,6975.074366601702,56.2724,56.2724,56.2339,56.2339,6975.0744
2010-02-12 12:50:00,73.04,73.04,72.91,72.95,6051.902759257359,56.2339,56.2339,56.1338,56.1646,6051.9028
2010-02-12 12:55:00,72.95,72.99,72.95,72.97,8308.544466099087,56.1646,56.1954,56.1646,56.18,8308.5445
2010-02-12 13:00:00,72.97,73.04,72.97,73.02,8000.820596984306,56.18,56.2339,56.18,56.2185,8000.8206
2010-02-12 13:05:00,73.03,73.12,73.03,73.11,9642.014565596472,56.2262,56.2955,56.2262,56.2878,9642.0146
2010-02-12 13:10:00,73.1,73.18,73.1,73.18,19489.17837726946,56.2801,56.3417,56.2801,56.3417,19489.1784
2010-02-12 13:15:00,73.19,73.19,73.1,73.13,43696.7894142989,56.3494,56.3494,56.2801,56.3032,43696.7894
2010-02-12 13:20:00,73.13,73.18,73.09,73.16,37542.31203200328,56.3032,56.3417,56.2724,56.3263,37542.312
2010-02-12 13:25:00,73.15,73.16,73.11,73.12,20617.49923069033,56.3186,56.3263,56.2878,56.2955,20617.4992
2010-02-12 13:30:00,73.11,73.12,73.05,73.1,37439.73740896502,56.2878,56.2955,56.2416,56.2801,37439.7374
2010-02-12 13:35:00,73.1,73.1,73.05,73.07,18771.15601600164,56.2801,56.2801,56.2416,56.257,18771.156
2010-02-12 13:40:00,73.05,73.16,73.05,73.15,18771.15601600164,56.2416,56.3263,56.2416,56.3186,18771.156
2010-02-12 13:45:00,73.15,73.21,73.13,73.2,17232.536670427737,56.3186,56.3648,56.3032,56.3571,17232.5367
2010-02-12 13:50:00,73.19,73.25,73.19,73.25,13950.148733203405,56.3494,56.3956,56.3494,56.3956,13950.1487
2010-02-12 13:55:00,73.26,73.28,73.24,73.28,15386.193455739049,56.4033,56.4187,56.3879,56.4187,15386.1935
2010-02-12 14:00:00,73.27,73.32,73.25,73.29,18360.8575238486,56.411,56.4495,56.3956,56.4264,18360.8575
2010-02-12 14:05:00,73.29,73.34,73.29,73.33,12821.82787978254,56.4264,56.4649,56.4264,56.4572,12821.8279
2010-02-12 14:10:00,73.34,73.57,73.33,73.56,33234.17786439635,56.4649,56.6419,56.4572,56.6342,33234.1779
2010-02-12 14:15:00,73.57,73.62,73.55,73.59,15796.491947892093,56.6419,56.6804,56.6265,56.6573,15796.4919
2010-02-12 14:20:00,73.6,73.78,73.6,73.75,20309.775361575543,56.665,56.8036,56.665,56.7805,20309.7754
2010-02-12 14:25:00,73.75,73.86,73.75,73.81,25028.20802133552,56.7805,56.8652,56.7805,56.8267,25028.208
2010-02-12 14:30:00,73.81,73.85,73.81,73.83,28310.59595855985,56.8267,56.8575,56.8267,56.8421,28310.596
2010-02-12 14:35:00,73.83,73.9,73.83,73.86,33234.17786439635,56.8421,56.896,56.8421,56.8652,33234.1779
2010-02-12 14:40:00,73.86,73.87,73.83,73.87,39593.80449276849,56.8652,56.8729,56.8421,56.8729,39593.8045
2010-02-12 14:45:00,73.87,73.9,73.82,73.86,34362.49871781721,56.8729,56.896,56.8344,56.8652,34362.4987
2010-02-12 14:50:00,73.85,73.94,73.83,73.94,11693.507026361678,56.8575,56.9268,56.8421,56.9268,11693.507
2010-02-12 14:55:00,73.95,73.99,73.94,73.94,46158.580367217146,56.9345,56.9653,56.9268,56.9268,46158.5804
2010-02-12 15:00:00,73.94,73.94,73.83,73.85,46261.15499025541,56.9268,56.9268,56.8421,56.8575,46261.155
2010-02-12 15:05:00,73.85,73.94,73.81,73.92,30259.5137962868,56.8575,56.9268,56.8267,56.9114,30259.5138
2010-02-12 15:10:00,73.92,73.93,73.86,73.92,43901.93866037543,56.9114,56.9191,56.8652,56.9114,43901.9387
2010-02-12 15:15:00,73.92,73.95,73.91,73.91,33336.752487434605,56.9114,56.9345,56.9037,56.9037,33336.7525
2010-02-12 15:20:00,73.91,73.92,73.79,73.84,20002.051492460763,56.9037,56.9114,56.8113,56.8498,20002.0515
2010-02-12 15:25:00,73.85,73.89,73.84,73.89,28310.59595855985,56.8575,56.8883,56.8498,56.8883,28310.596
2010-02-12 15:30:00,73.89,73.9,73.67,73.73,37234.588162888496,56.8883,56.896,56.7189,56.7651,37234.5882
2010-02-12 15:35:00,73.73,73.84,73.69,73.84,34772.79720997025,56.7651,56.8498,56.7343,56.8498,34772.7972
2010-02-12 15:40:00,73.84,74.01,73.83,73.94,49133.2444353267,56.8498,56.9807,56.8421,56.9268,49133.2444
2010-02-12 15:45:00,73.93,73.98,73.92,73.94,34875.37183300851,56.9191,56.9576,56.9114,56.9268,34875.3718
2010-02-12 15:50:00,73.94,74.02,73.89,73.99,55082.5725715458,56.9268,56.9884,56.8883,56.9653,55082.5726
2010-02-12 15:55:00,74.0,74.01,73.85,73.97,128936.30115909324,56.973,56.9807,56.8575,56.9499,128936.3012
2010-02-16 09:30:00,74.02,74.3,73.83,73.92,39798.953738845004,56.9884,57.204,56.8421,56.9114,39798.9537
2010-02-16 09:35:00,73.9,73.99,73.82,73.99,12616.67863370602,56.896,56.9653,56.8344,56.9653,12616.6786
2010-02-16 09:40:00,73.95,74.02,73.9,73.95,6462.201251410401,56.9345,56.9884,56.896,56.9345,6462.2013
2010-02-16 09:45:00,73.96,73.96,73.59,73.59,19181.45450815468,56.9422,56.9422,56.6573,56.6573,19181.4545
2010-02-16 09:50:00,73.6,73.63,73.54,73.6,11078.059288132115,56.665,56.6881,56.6188,56.665,11078.0593
2010-02-16 09:55:00,73.6,73.7,73.59,73.7,16001.641193968611,56.665,56.742,56.6573,56.742,16001.6412
2010-02-16 10:00:00,73.71,73.75,73.58,73.58,21950.969330187712,56.7497,56.7805,56.6496,56.6496,21950.9693
2010-02-16 10:05:00,73.58,73.59,73.48,73.49,8821.417581290389,56.6496,56.6573,56.5726,56.5803,8821.4176
2010-02-16 10:10:00,73.5,73.55,73.44,73.55,13232.126371935585,56.588,56.6265,56.5419,56.6265,13232.1264
2010-02-16 10:15:00,73.54,73.72,73.54,73.71,12719.25325674428,56.6188,56.7574,56.6188,56.7497,12719.2533
2010-02-16 10:20:00,73.69,73.7,73.64,73.64,8000.820596984306,56.7343,56.742,56.6958,56.6958,8000.8206
2010-02-16 10:25:00,73.63,73.75,73.63,73.75,8000.820596984306,56.6881,56.7805,56.6881,56.7805,8000.8206
2010-02-16 10:30:00,73.77,73.83,73.72,73.77,11180.633911170376,56.7959,56.8421,56.7574,56.7959,11180.6339
2010-02-16 10:35:00,73.8,73.9,73.8,73.86,12924.402502820802,56.819,56.896,56.819,56.8652,12924.4025
2010-02-16 10:40:00,73.87,73.88,73.77,73.83,16514.514309159913,56.8729,56.8806,56.7959,56.8421,16514.5143
2010-02-16 10:45:00,73.84,73.95,73.82,73.93,5949.328136219099,56.8498,56.9345,56.8344,56.9191,5949.3281
2010-02-16 10:50:00,73.92,73.96,73.87,73.95,10052.313057749512,56.9114,56.9422,56.8729,56.9345,10052.3131
2010-02-16 10:55:00,73.94,74.05,73.92,73.96,3487.537183300851,56.9268,57.0115,56.9114,56.9422,3487.5372
2010-02-16 11:00:00,73.97,73.97,73.86,73.87,12514.10401066776,56.9499,56.9499,56.8652,56.8729,12514.104
2010-02-16 11:05:00,73.88,73.9,73.82,73.85,13129.551748897322,56.8806,56.896,56.8344,56.8575,13129.5517
2010-02-16 11:10:00,73.85,73.85,73.76,73.76,10872.910042055595,56.8575,56.8575,56.7882,56.7882,10872.91
2010-02-16 11:15:00,73.76,73.81,73.76,73.8,12001.23089547646,56.7882,56.8267,56.7882,56.819,12001.2309
2010-02-16 11:20:00,73.8,73.87,73.8,73.84,30054.36455021028,56.819,56.8729,56.819,56.8498,30054.3646
2010-02-16 11:25:00,73.86,73.93,73.82,73.93,16206.790440045132,56.8652,56.9191,56.8344,56.9191,16206.7904
2010-02-16 11:30:00,73.94,74.0,73.9,73.99,24925.63339829726,56.9268,56.973,56.896,56.9653,24925.6334
2010-02-16 11:35:00,73.98,74.02,73.97,74.0,12821.82787978254,56.9576,56.9884,56.9499,56.973,12821.8279
2010-02-16 11:40:00,74.01,74.08,73.99,74.07,34157.34947174069,56.9807,57.0346,56.9653,57.0269,34157.3495
2010-02-16 11:45:00,74.07,74.08,74.02,74.03,24002.46179095292,57.0269,57.0346,56.9884,56.9961,24002.4618
2010-02-16 11:50:00,74.04,74.06,74.0,74.06,13129.551748897322,57.0038,57.0192,56.973,57.0192,13129.5517
2010-02-16 11:55:00,74.07,74.08,74.05,74.06,21027.797722843367,57.0269,57.0346,57.0115,57.0192,21027.7977
2010-02-16 12:00:00,74.07,74.11,74.07,74.08,12001.23089547646,57.0269,57.0577,57.0269,57.0346,12001.2309
2010-02-16 12:05:00,74.08,74.1,74.08,74.09,16206.790440045132,57.0346,57.05,57.0346,57.0423,16206.7904
2010-02-16 12:10:00,74.09,74.11,74.08,74.11,7795.671350907785,57.0423,57.0577,57.0346,57.0577,7795.6714
2010-02-16 12:15:00,74.14,74.14,74.11,74.13,4821.007282798236,57.0808,57.0808,57.0577,57.0731,4821.0073
2010-02-16 12:20:00,74.15,74.29,74.14,74.29,10154.887680787771,57.0885,57.1963,57.0808,57.1963,10154.8877
2010-02-16 12:25:00,74.28,74.36,74.26,74.33,8205.969843060826,57.1886,57.2502,57.1732,57.2271,8205.9698
2010-02-16 12:30:00,74.35,74.4,74.35,74.39,13847.574110165144,57.2425,57.281,57.2425,57.2733,13847.5741
2010-02-16 12:35:00,74.39,74.46,74.38,74.46,13539.850241050364,57.2733,57.3272,57.2656,57.3272,13539.8502
2010-02-16 12:40:00,74.46,74.51,74.46,74.51,9847.163811672992,57.3272,57.3657,57.3272,57.3657,9847.1638
2010-02-16 12:45:00,74.49,74.57,74.49,74.57,10257.462303826032,57.3503,57.4118,57.3503,57.4118,10257.4623
2010-02-16 12:50:00,74.54,74.63,74.54,74.59,12821.82787978254,57.3887,57.458,57.3887,57.4272,12821.8279
2010-02-16 12:55:00,74.59,74.66,74.59,74.66,12924.402502820802,57.4272,57.4811,57.4272,57.4811,12924.4025
2010-02-16 13:00:00,74.65,74.71,74.65,74.7,19591.753000307723,57.4734,57.5196,57.4734,57.5119,19591.753
2010-02-16 13:05:00,74.7,74.72,74.68,74.68,17437.685916504255,57.5119,57.5273,57.4965,57.4965,17437.6859
2010-02-16 13:10:00,74.68,74.69,74.65,74.66,11488.357780285158,57.4965,57.5042,57.4734,57.4811,11488.3578
2010-02-16 13:15:00,74.66,74.7,74.65,74.69,10872.910042055595,57.4811,57.5119,57.4734,57.5042,10872.91
2010-02-16 13:20:00,74.69,74.69,74.65,74.66,16104.215817006872,57.5042,57.5042,57.4734,57.4811,16104.2158
2010-02-16 13:25:00,74.66,74.66,74.63,74.65,12308.95476459124,57.4811,57.4811,57.458,57.4734,12308.9548
2010-02-16 13:30:00,74.64,74.67,74.62,74.63,15899.06657093035,57.4657,57.4888,57.4503,57.458,15899.0666
2010-02-16 13:35:00,74.63,74.64,74.6,74.62,12719.25325674428,57.458,57.4657,57.4349,57.4503,12719.2533
2010-02-16 13:40:00,74.62,74.62,74.56,74.56,13437.275618012103,57.4503,57.4503,57.4041,57.4041,13437.2756
2010-02-16 13:45:00,74.56,74.56,74.51,74.56,16104.215817006872,57.4041,57.4041,57.3657,57.4041,16104.2158
2010-02-16 13:50:00,74.58,74.59,74.56,74.58,7385.372858754744,57.4195,57.4272,57.4041,57.4195,7385.3729
2010-02-16 13:55:00,74.58,74.59,74.57,74.58,9539.43994255821,57.4195,57.4272,57.4118,57.4195,9539.4399
2010-02-16 14:00:00,74.58,74.59,74.57,74.59,9436.86531951995,57.4195,57.4272,57.4118,57.4272,9436.8653
2010-02-16 14:05:00,74.58,74.58,74.54,74.56,16617.088932198174,57.4195,57.4195,57.3887,57.4041,16617.0889
2010-02-16 14:10:00,74.56,74.58,74.56,74.57,1948.9178377269463,57.4041,57.4195,57.4041,57.4118,1948.9178
2010-02-16 14:15:00,74.57,74.58,74.56,74.58,11078.059288132115,57.4118,57.4195,57.4041,57.4195,11078.0593
2010-02-16 14:20:00,74.58,74.59,74.56,74.57,22053.54395322597,57.4195,57.4272,57.4041,57.4118,22053.544
2010-02-16 14:25:00,74.58,74.7,74.58,74.68,23797.3125448764,57.4195,57.5119,57.4195,57.4965,23797.3125
2010-02-16 14:30:00,74.68,74.7,74.65,74.65,14873.320340547749,57.4965,57.5119,57.4734,57.4734,14873.3203
2010-02-16 14:35:00,74.65,74.67,74.61,74.64,34567.64796389373,57.4734,57.4888,57.4426,57.4657,34567.648
2010-02-16 14:40:00,74.65,74.66,74.63,74.65,9026.566827366907,57.4734,57.4811,57.458,57.4734,9026.5668
2010-02-16 14:45:00,74.66,74.66,74.64,74.65,10052.313057749512,57.4811,57.4811,57.4657,57.4734,10052.3131
2010-02-16 14:50:00,74.65,74.73,74.63,74.73,16104.215817006872,57.4734,57.535,57.458,57.535,16104.2158
2010-02-16 14:55:00,74.72,74.79,74.71,74.77,17540.260539542516,57.5273,57.5812,57.5196,57.5658,17540.2605
2010-02-16 15:00:00,74.78,74.82,74.77,74.8,18668.58139296338,57.5735,57.6043,57.5658,57.5889,18668.5814
2010-02-16 15:05:00,74.78,74.79,74.77,74.79,25233.35726741204,57.5735,57.5812,57.5658,57.5812,25233.3573
2010-02-16 15:10:00,74.79,74.79,74.75,74.76,23387.01405272336,57.5812,57.5812,57.5504,57.5581,23387.0141
2010-02-16 15:15:00,74.75,74.79,74.75,74.78,9642.014565596472,57.5504,57.5812,57.5504,57.5735,9642.0146
2010-02-16 15:20:00,74.78,74.83,74.78,74.8,19591.753000307723,57.5735,57.612,57.5735,57.5889,19591.753
2010-02-16 15:25:00,74.8,74.95,74.8,74.94,45235.40875987281,57.5889,57.7044,57.5889,57.6967,45235.4088
2010-02-16 15:30:00,74.94,75.03,74.92,74.92,53749.10247204841,57.6967,57.766,57.6813,57.6813,53749.1025
2010-02-16 15:35:00,74.92,74.93,74.86,74.86,40106.67760795979,57.6813,57.689,57.6351,57.6351,40106.6776
2010-02-16 15:40:00,74.87,74.95,74.87,74.95,30567.23766540158,57.6428,57.7044,57.6428,57.7044,30567.2377
2010-02-16 15:45:00,74.94,74.99,74.92,74.96,36311.41655554416,57.6967,57.7352,57.6813,57.7121,36311.4166
2010-02-16 15:50:00,74.97,74.97,74.85,74.87,38362.90901630936,57.7198,57.7198,57.6274,57.6428,38362.909
2010-02-16 15:55:00,74.88,74.96,74.86,74.95,51697.61001128321,57.6505,57.7121,57.6351,57.7044,51697.61
2010-02-17 09:30:00,75.28,75.42,75.07,75.39,29541.491435018976,57.9585,58.0663,57.7968,58.0432,29541.4914
2010-02-17 09:35:00,75.39,75.45,75.1,75.42,11693.507026361678,58.0432,58.0894,57.8199,58.0663,11693.507
2010-02-17 09:40:00,75.45,75.45,75.0,75.33,16617.088932198174,58.0894,58.0894,57.7429,57.997,16617.0889
2010-02-17 09:45:00,75.3,75.41,75.21,75.41,11488.357780285158,57.9739,58.0586,57.9046,58.0586,11488.3578
2010-02-17 09:50:00,75.39,75.39,75.14,75.19,10154.887680787771,58.0432,58.0432,57.8507,57.8892,10154.8877
2010-02-17 09:55:00,75.19,75.42,75.19,75.2,12001.23089547646,57.8892,58.0663,57.8892,57.8969,12001.2309
2010-02-17 10:00:00,75.22,75.36,75.19,75.28,9231.71607344343,57.9123,58.0201,57.8892,57.9585,9231.7161
2010-02-17 10:05:00,75.3,75.41,75.27,75.41,8513.693712175607,57.9739,58.0586,57.9508,58.0586,8513.6937
2010-02-17 10:10:00,75.4,75.41,75.26,75.29,13437.275618012103,58.0509,58.0586,57.9431,57.9662,13437.2756
2010-02-17 10:15:00,75.31,75.36,75.25,75.34,10257.462303826032,57.9816,58.0201,57.9354,58.0047,10257.4623
2010-02-17 10:20:00,75.33,75.36,75.25,75.25,12719.25325674428,57.997,58.0201,57.9354,57.9354,12719.2533
2010-02-17 10:25:00,75.21,75.32,75.18,75.32,7385.372858754744,57.9046,57.9893,57.8815,57.9893,7385.3729
2010-02-17 10:30:00,75.32,75.43,75.31,75.42,18873.7306390399,57.9893,58.074,57.9816,58.0663,18873.7306
2010-02-17 10:35:00,75.42,75.42,75.28,75.3,10872.910042055595,58.0663,58.0663,57.9585,57.9739,10872.91
2010-02-17 10:40:00,75.31,75.35,75.24,75.32,8308.544466099087,57.9816,58.0124,57.9277,57.9893,8308.5445
2010-02-17 10:45:00,75.31,75.37,75.29,75.37,10257.462303826032,57.9816,58.0278,57.9662,58.0278,10257.4623
2010-02-17 10:50:00,75.36,75.38,75.31,75.31,10462.611549902556,58.0201,58.0355,57.9816,57.9816,10462.6115
2010-02-17 10:55:00,75.31,75.38,75.31,75.36,6872.499743563442,57.9816,58.0355,57.9816,58.0201,6872.4997
2010-02-17 11:00:00,75.34,75.43,75.3,75.43,12411.5293876295,58.0047,58.074,57.9739,58.074,12411.5294
2010-02-17 11:05:00,75.46,75.55,75.46,75.55,16617.088932198174,58.0971,58.1664,58.0971,58.1664,16617.0889
2010-02-17 11:10:00,75.55,75.56,75.52,75.54,14668.171094471229,58.1664,58.1741,58.1433,58.1587,14668.1711
2010-02-17 11:15:00,75.55,75.55,75.51,75.51,5436.455021027798,58.1664,58.1664,58.1356,58.1356,5436.455
2010-02-17 11:20:00,75.51,75.52,75.47,75.49,12308.95476459124,58.1356,58.1433,58.1048,58.1202,12308.9548
2010-02-17 11:25:00,75.49,75.51,75.34,75.37,11796.081649399935,58.1202,58.1356,58.0047,58.0278,11796.0816
2010-02-17 11:30:00,75.36,75.5,75.35,75.47,13950.148733203405,58.0201,58.1279,58.0124,58.1048,13950.1487
2010-02-17 11:35:00,75.49,75.51,75.46,75.48,9949.738434711251,58.1202,58.1356,58.0971,58.1125,9949.7384
2010-02-17 11:40:00,75.48,75.49,75.43,75.45,10565.186172940814,58.1125,58.1202,58.074,58.0894,10565.1862
2010-02-17 11:45:00,75.45,75.5,75.38,75.4,42568.46856087804,58.0894,58.1279,58.0355,58.0509,42568.4686
2010-02-17 11:50:00,75.41,75.46,75.33,75.38,45953.43112114063,58.0586,58.0971,57.997,58.0355,45953.4311
2010-02-17 11:55:00,75.36,75.43,75.36,75.42,13129.551748897322,58.0201,58.074,58.0201,58.0663,13129.5517
2010-02-17 12:00:00,75.45,75.51,75.44,75.46,14463.021848394706,58.0894,58.1356,58.0817,58.0971,14463.0218
2010-02-17 12:05:00,75.46,75.47,75.37,75.42,21335.52159195815,58.0971,58.1048,58.0278,58.0663,21335.5216
2010-02-17 12:10:00,75.41,75.44,75.41,75.43,6667.350497486921,58.0586,58.0817,58.0586,58.074,6667.3505
2010-02-17 12:15:00,75.44,75.55,75.43,75.54,5436.455021027798,58.0817,58.1664,58.074,58.1587,5436.455
2010-02-17 12:20:00,75.54,75.55,75.5,75.53,15591.34270181557,58.1587,58.1664,58.1279,58.151,15591.3427
2010-02-17 12:25:00,75.53,75.55,75.48,75.49,11693.507026361678,58.151,58.1664,58.1125,58.1202,11693.507
2010-02-17 12:30:00,75.49,75.55,75.48,75.53,14770.745717509488,58.1202,58.1664,58.1125,58.151,14770.7457
2010-02-17 12:35:00,75.55,75.56,75.5,75.5,7898.245973946045,58.1664,58.1741,58.1279,58.1279,7898.246
2010-02-17 12:40:00,75.49,75.5,75.42,75.43,8513.693712175607,58.1202,58.1279,58.0663,58.074,8513.6937
2010-02-17 12:45:00,75.43,75.47,75.43,75.47,4102.984921530413,58.074,58.1048,58.074,58.1048,4102.9849
2010-02-17 12:50:00,75.47,75.47,75.4,75.41,4000.410298492153,58.1048,58.1048,58.0509,58.0586,4000.4103
2010-02-17 12:55:00,75.41,75.48,75.41,75.47,9539.43994255821,58.0586,58.1125,58.0586,58.1048,9539.4399
2010-02-17 13:00:00,75.48,75.48,75.45,75.47,17129.962047389476,58.1125,58.1125,58.0894,58.1048,17129.962
2010-02-17 13:05:00,75.47,75.5,75.44,75.46,18976.30526207816,58.1048,58.1279,58.0817,58.0971,18976.3053
2010-02-17 13:10:00,75.47,75.49,75.46,75.47,6051.902759257359,58.1048,58.1202,58.0971,58.1048,6051.9028
2010-02-17 13:15:00,75.47,75.53,75.47,75.51,9436.86531951995,58.1048,58.151,58.1048,58.1356,9436.8653
2010-02-17 13:20:00,75.52,75.54,75.47,75.49,10052.313057749512,58.1433,58.1587,58.1048,58.1202,10052.3131
2010-02-17 13:25:00,75.49,75.51,75.45,75.49,12514.10401066776,58.1202,58.1356,58.0894,58.1202,12514.104
2010-02-17 13:30:00,75.49,75.49,75.44,75.45,6154.47738229562,58.1202,58.1202,58.0817,58.0894,6154.4774
2010-02-17 13:35:00,75.47,75.49,75.44,75.48,15181.044209662528,58.1048,58.1202,58.0817,58.1125,15181.0442
2010-02-17 13:40:00,75.46,75.53,75.46,75.53,5128.731151913016,58.0971,58.151,58.0971,58.151,5128.7312
2010-02-17 13:45:00,75.55,75.57,75.54,75.56,6257.0520053338805,58.1664,58.1818,58.1587,58.1741,6257.052
2010-02-17 13:50:00,75.57,75.62,75.54,75.61,12001.23089547646,58.1818,58.2202,58.1587,58.2125,12001.2309
2010-02-17 13:55:00,75.62,75.71,75.61,75.7,7795.671350907785,58.2202,58.2895,58.2125,58.2818,7795.6714
2010-02-17 14:00:00,75.7,75.7,75.54,75.62,28105.44671248333,58.2818,58.2818,58.1587,58.2202,28105.4467
2010-02-17 14:05:00,75.62,75.78,75.59,75.77,18566.00676992512,58.2202,58.3434,58.1972,58.3357,18566.0068
2010-02-17 14:10:00,75.78,75.79,75.68,75.72,16719.663555236435,58.3434,58.3511,58.2664,58.2972,16719.6636
2010-02-17 14:15:00,75.71,75.72,75.58,75.58,13026.977125859064,58.2895,58.2972,58.1895,58.1895,13026.9771
2010-02-17 14:20:00,75.58,75.58,75.52,75.56,16822.238178274692,58.1895,58.1895,58.1433,58.1741,16822.2382
2010-02-17 14:25:00,75.58,75.58,75.54,75.55,18360.8575238486,58.1895,58.1895,58.1587,58.1664,18360.8575
2010-02-17 14:30:00,75.54,75.54,75.43,75.49,17847.984408657296,58.1587,58.1587,58.074,58.1202,17847.9844
2010-02-17 14:35:00,75.47,75.49,75.39,75.45,9129.14145040517,58.1048,58.1202,58.0432,58.0894,9129.1415
2010-02-17 14:40:00,75.47,75.53,75.45,75.5,7282.798235716484,58.1048,58.151,58.0894,58.1279,7282.7982
2010-02-17 14:45:00,75.49,75.55,75.47,75.5,8411.119089137346,58.1202,58.1664,58.1048,58.1279,8411.1191
2010-02-17 14:50:00,75.5,75.5,75.41,75.42,13950.148733203405,58.1279,58.1279,58.0586,58.0663,13950.1487
2010-02-17 14:55:00,75.42,75.44,75.41,75.43,9847.163811672992,58.0663,58.0817,58.0586,58.074,9847.1638
2010-02-17 15:00:00,75.42,75.49,75.42,75.48,10462.611549902556,58.0663,58.1202,58.0663,58.1125,10462.6115
2010-02-17 15:05:00,75.48,75.49,75.42,75.44,9847.163811672992,58.1125,58.1202,58.0663,58.0817,9847.1638
2010-02-17 15:10:00,75.45,75.45,75.4,75.4,16411.939686121652,58.0894,58.0894,58.0509,58.0509,16411.9397
2010-02-17 15:15:00,75.41,75.41,75.28,75.33,36824.28967073546,58.0586,58.0586,57.9585,57.997,36824.2897
2010-02-17 15:20:00,75.34,75.36,75.31,75.34,16309.365063083393,58.0047,58.0201,57.9816,58.0047,16309.3651
2010-02-17 15:25:00,75.34,75.37,75.28,75.28,15386.193455739049,58.0047,58.0278,57.9585,57.9585,15386.1935
2010-02-17 15:30:00,75.28,75.33,75.28,75.33,14463.021848394706,57.9585,57.997,57.9585,57.997,14463.0218
2010-02-17 15:35:00,75.33,75.41,75.33,75.35,13642.424864088624,57.997,58.0586,57.997,58.0124,13642.4249
2010-02-17 15:40:00,75.34,75.34,75.18,75.21,34465.07334085547,58.0047,58.0047,57.8815,57.9046,34465.0733
2010-02-17 15:45:00,75.21,75.27,75.2,75.21,25746.230382603346,57.9046,57.9508,57.8969,57.9046,25746.2304
2010-02-17 15:50:00,75.22,75.32,75.22,75.32,26874.551236024206,57.9123,57.9893,57.9123,57.9893,26874.5512
2010-02-17 15:55:00,75.32,75.4,75.31,75.4,45337.983382911065,57.9893,58.0509,57.9816,58.0509,45337.9834
2010-02-18 09:30:00,75.69,75.69,75.4,75.6,26156.528874756383,58.2741,58.2741,58.0509,58.2048,26156.5289
2010-02-18 09:35:00,75.61,75.71,75.45,75.5,12001.23089547646,58.2125,58.2895,58.0894,58.1279,12001.2309
2010-02-18 09:40:00,75.53,75.89,75.53,75.84,6872.499743563442,58.151,58.4281,58.151,58.3896,6872.4997
2010-02-18 09:45:00,75.84,75.85,75.67,75.7,9026.566827366907,58.3896,58.3973,58.2587,58.2818,9026.5668
2010-02-18 09:50:00,75.71,75.77,75.61,75.62,9129.14145040517,58.2895,58.3357,58.2125,58.2202,9129.1415
2010-02-18 09:55:00,75.57,75.76,75.57,75.72,4308.134167606934,58.1818,58.328,58.1818,58.2972,4308.1342
2010-02-18 10:00:00,75.72,75.72,75.57,75.63,8103.395220022566,58.2972,58.2972,58.1818,58.2279,8103.3952
2010-02-18 10:05:00,75.62,75.62,75.49,75.51,4410.708790645194,58.2202,58.2202,58.1202,58.1356,4410.7088
2010-02-18 10:10:00,75.53,75.53,75.41,75.43,9744.58918863473,58.151,58.151,58.0586,58.074,9744.5892
2010-02-18 10:15:00,75.41,75.49,75.41,75.41,8000.820596984306,58.0586,58.1202,58.0586,58.0586,8000.8206
2010-02-18 10:20:00,75.42,75.42,75.28,75.28,10360.036926864292,58.0663,58.0663,57.9585,57.9585,10360.0369
2010-02-18 10:25:00,75.31,75.35,75.26,75.34,10462.611549902556,57.9816,58.0124,57.9431,58.0047,10462.6115
2010-02-18 10:30:00,75.34,75.35,75.17,75.25,16411.939686121652,58.0047,58.0124,57.8738,57.9354,16411.9397
2010-02-18 10:35:00,75.28,75.32,75.23,75.26,17642.835162580777,57.9585,57.9893,57.92,57.9431,17642.8352
2010-02-18 10:40:00,75.28,75.3,75.21,75.26,6564.775874448661,57.9585,57.9739,57.9046,57.9431,6564.7759
2010-02-18 10:45:00,75.29,75.36,75.29,75.32,4513.283413683455,57.9662,58.0201,57.9662,57.9893,4513.2834
2010-02-18 10:50:00,75.32,75.35,75.25,75.29,5026.156528874756,57.9893,58.0124,57.9354,57.9662,5026.1565
2010-02-18 10:55:00,75.29,75.31,75.2,75.28,13642.424864088624,57.9662,57.9816,57.8969,57.9585,13642.4249
2010-02-18 11:00:00,75.25,75.31,75.23,75.25,8308.544466099087,57.9354,57.9816,57.92,57.9354,8308.5445
2010-02-18 11:05:00,75.26,75.29,75.24,75.24,5128.731151913016,57.9431,57.9662,57.9277,57.9277,5128.7312
2010-02-18 11:10:00,75.24,75.26,75.15,75.15,6154.47738229562,57.9277,57.9431,57.8584,57.8584,6154.4774
2010-02-18 11:15:00,75.16,75.16,75.1,75.13,14360.447225356444,57.8661,57.8661,57.8199,57.843,14360.4472
2010-02-18 11:20:00,75.13,75.14,75.11,75.12,18566.00676992512,57.843,57.8507,57.8276,57.8353,18566.0068
2010-02-18 11:25:00,75.12,75.14,75.11,75.11,16104.215817006872,57.8353,57.8507,57.8276,57.8276,16104.2158
2010-02-18 11:30:00,75.11,75.14,75.05,75.07,26977.125859062467,57.8276,57.8507,57.7814,57.7968,26977.1259
2010-02-18 11:35:00,75.07,75.08,75.04,75.04,21232.94696891989,57.7968,57.8045,57.7737,57.7737,21232.947
2010-02-18 11:40:00,75.05,75.07,75.03,75.06,13847.574110165144,57.7814,57.7968,57.766,57.7891,13847.5741
2010-02-18 11:45:00,75.07,75.17,75.07,75.17,7795.671350907785,57.7968,57.8738,57.7968,57.8738,7795.6714
2010-02-18 11:50:00,75.16,75.22,75.16,75.22,24720.48415222074,57.8661,57.9123,57.8661,57.9123,24720.4842
2010-02-18 11:55:00,75.22,75.37,75.22,75.3,23079.290183608573,57.9123,58.0278,57.9123,57.9739,23079.2902
2010-02-18 12:00:00,75.31,75.39,75.31,75.39,6667.350497486921,57.9816,58.0432,57.9816,58.0432,6667.3505
2010-02-18 12:05:00,75.4,75.42,75.37,75.4,13026.977125859064,58.0509,58.0663,58.0278,58.0509,13026.9771
2010-02-18 12:10:00,75.41,75.55,75.41,75.55,18463.43214688686,58.0586,58.1664,58.0586,58.1664,18463.4321
2010-02-18 12:15:00,75.54,75.63,75.54,75.63,11898.656272438198,58.1587,58.2279,58.1587,58.2279,11898.6563
2010-02-18 12:20:00,75.64,75.68,75.63,75.63,21950.969330187712,58.2356,58.2664,58.2279,58.2279,21950.9693
2010-02-18 12:25:00,75.63,75.69,75.63,75.64,6257.0520053338805,58.2279,58.2741,58.2279,58.2356,6257.052
2010-02-18 12:30:00,75.64,75.65,75.63,75.64,7180.223612678223,58.2356,58.2433,58.2279,58.2356,7180.2236
2010-02-18 12:35:00,75.64,75.65,75.62,75.65,13026.977125859064,58.2356,58.2433,58.2202,58.2433,13026.9771
2010-02-18 12:40:00,75.65,75.65,75.61,75.64,6769.925120525182,58.2433,58.2433,58.2125,58.2356,6769.9251
2010-02-18 12:45:00,75.64,75.65,75.61,75.62,8411.119089137346,58.2356,58.2433,58.2125,58.2202,8411.1191
2010-02-18 12:50:00,75.62,75.65,75.61,75.65,9436.86531951995,58.2202,58.2433,58.2125,58.2433,9436.8653
2010-02-18 12:55:00,75.65,75.66,75.65,75.66,5846.753513180839,58.2433,58.251,58.2433,58.251,5846.7535
2010-02-18 13:00:00,75.65,75.72,75.65,75.72,8718.842958252128,58.2433,58.2972,58.2433,58.2972,8718.843
2010-02-18 13:05:00,75.72,75.72,75.7,75.71,7385.372858754744,58.2972,58.2972,58.2818,58.2895,7385.3729
2010-02-18 13:10:00,75.7,75.72,75.7,75.72,9539.43994255821,58.2818,58.2972,58.2818,58.2972,9539.4399
2010-02-18 13:15:00,75.72,75.75,75.72,75.73,8718.842958252128,58.2972,58.3203,58.2972,58.3049,8718.843
2010-02-18 13:20:00,75.74,75.74,75.72,75.72,10257.462303826032,58.3126,58.3126,58.2972,58.2972,10257.4623
2010-02-18 13:25:00,75.72,75.73,75.71,75.72,8923.992204328648,58.2972,58.3049,58.2895,58.2972,8923.9922
2010-02-18 13:30:00,75.72,75.74,75.7,75.73,13744.999487126885,58.2972,58.3126,58.2818,58.3049,13744.9995
2010-02-18 13:35:00,75.74,75.74,75.71,75.71,14975.894963586008,58.3126,58.3126,58.2895,58.2895,14975.895
2010-02-18 13:40:00,75.71,75.72,75.68,75.7,13129.551748897322,58.2895,58.2972,58.2664,58.2818,13129.5517
2010-02-18 13:45:00,75.7,75.71,75.67,75.68,13950.148733203405,58.2818,58.2895,58.2587,58.2664,13950.1487
2010-02-18 13:50:00,75.68,75.7,75.67,75.68,15078.46958662427,58.2664,58.2818,58.2587,58.2664,15078.4696
2010-02-18 13:55:00,75.68,75.68,75.65,75.65,6872.499743563442,58.2664,58.2664,58.2433,58.2433,6872.4997
2010-02-18 14:00:00,75.65,75.66,75.59,75.6,13950.148733203405,58.2433,58.251,58.1972,58.2048,13950.1487
2010-02-18 14:05:00,75.59,75.62,75.59,75.61,10052.313057749512,58.1972,58.2202,58.1972,58.2125,10052.3131
2010-02-18 14:10:00,75.61,75.61,75.57,75.57,6462.201251410401,58.2125,58.2125,58.1818,58.1818,6462.2013
2010-02-18 14:15:00,75.58,75.7,75.56,75.69,24002.46179095292,58.1895,58.2818,58.1741,58.2741,24002.4618
2010-02-18 14:20:00,75.7,75.74,75.69,75.73,13744.999487126885,58.2818,58.3126,58.2741,58.3049,13744.9995
2010-02-18 14:25:00,75.73,75.76,75.72,75.72,14052.723356241666,58.3049,58.328,58.2972,58.2972,14052.7234
2010-02-18 14:30:00,75.72,75.76,75.72,75.75,16617.088932198174,58.2972,58.328,58.2972,58.3203,16617.0889
2010-02-18 14:35:00,75.76,75.85,75.73,75.82,20822.648476766848,58.328,58.3973,58.3049,58.3742,20822.6485
2010-02-18 14:40:00,75.82,75.84,75.81,75.81,8616.268335213868,58.3742,58.3896,58.3665,58.3665,8616.2683
2010-02-18 14:45:00,75.82,75.85,75.78,75.78,9744.58918863473,58.3742,58.3973,58.3434,58.3434,9744.5892
2010-02-18 14:50:00,75.78,75.83,75.77,75.83,19591.753000307723,58.3434,58.3819,58.3357,58.3819,19591.753
2010-02-18 14:55:00,75.82,75.82,75.78,75.81,10360.036926864292,58.3742,58.3742,58.3434,58.3665,10360.0369
2010-02-18 15:00:00,75.8,75.81,75.79,75.79,18668.58139296338,58.3588,58.3665,58.3511,58.3511,18668.5814
2010-02-18 15:05:00,75.79,75.82,75.78,75.81,10975.484665093856,58.3511,58.3742,58.3434,58.3665,10975.4847
2010-02-18 15:10:00,75.82,75.85,75.82,75.82,15899.06657093035,58.3742,58.3973,58.3742,58.3742,15899.0666
2010-02-18 15:15:00,75.83,75.92,75.83,75.9,20002.051492460763,58.3819,58.4512,58.3819,58.4358,20002.0515
2010-02-18 15:20:00,75.9,75.91,75.88,75.88,13232.126371935585,58.4358,58.4435,58.4204,58.4204,13232.1264
2010-02-18 15:25:00,75.89,75.92,75.88,75.92,17335.111293465994,58.4281,58.4512,58.4204,58.4512,17335.1113
2010-02-18 15:30:00,75.92,75.95,75.91,75.94,22771.5663144938,58.4512,58.4743,58.4435,58.4666,22771.5663
2010-02-18 15:35:00,75.94,75.98,75.93,75.93,24310.1856600677,58.4666,58.4974,58.4589,58.4589,24310.1857
2010-02-18 15:40:00,75.94,75.98,75.93,75.94,31080.11078059288,58.4666,58.4974,58.4589,58.4666,31080.1108
2010-02-18 15:45:00,75.94,76.04,75.93,76.02,44825.11026771976,58.4666,58.5436,58.4589,58.5282,44825.1103
2010-02-18 15:50:00,76.03,76.03,75.94,75.95,28105.44671248333,58.5359,58.5359,58.4666,58.4743,28105.4467
2010-02-18 15:55:00,75.94,75.99,75.93,75.94,31285.2600266694,58.4666,58.5051,58.4589,58.4666,31285.26
2010-02-19 09:30:00,75.48,75.59,75.05,75.05,196225.253872192,58.1125,58.1972,57.7814,57.7814,196225.2539
2010-02-19 09:35:00,75.05,75.12,74.76,75.0,36824.28967073546,57.7814,57.8353,57.5581,57.7429,36824.2897
2010-02-19 09:40:00,75.0,75.23,75.0,75.18,10770.335419017334,57.7429,57.92,57.7429,57.8815,10770.3354
2010-02-19 09:45:00,75.19,75.31,75.19,75.24,47081.75197456149,57.8892,57.9816,57.8892,57.9277,47081.752
2010-02-19 09:50:00,75.24,75.27,75.14,75.2,28310.59595855985,57.9277,57.9508,57.8507,57.8969,28310.596
2010-02-19 09:55:00,75.19,75.23,75.13,75.13,24207.61103702944,57.8892,57.92,57.843,57.843,24207.611
2010-02-19 10:00:00,75.15,75.18,75.08,75.08,19591.753000307723,57.8584,57.8815,57.8045,57.8045,19591.753
2010-02-19 10:05:00,75.03,75.14,74.99,75.14,21950.969330187712,57.766,57.8507,57.7352,57.8507,21950.9693
2010-02-19 10:10:00,75.15,75.16,75.1,75.15,9949.738434711251,57.8584,57.8661,57.8199,57.8584,9949.7384
2010-02-19 10:15:00,75.15,75.2,75.14,75.16,9949.738434711251,57.8584,57.8969,57.8507,57.8661,9949.7384
2010-02-19 10:20:00,75.16,75.22,75.16,75.18,8308.544466099087,57.8661,57.9123,57.8661,57.8815,8308.5445
2010-02-19 10:25:00,75.16,75.27,75.15,75.2,11283.208534208636,57.8661,57.9508,57.8584,57.8969,11283.2085
2010-02-19 10:30:00,75.21,75.26,75.21,75.24,8000.820596984306,57.9046,57.9431,57.9046,57.9277,8000.8206
2010-02-19 10:35:00,75.24,75.36,75.24,75.32,11590.932403323415,57.9277,58.0201,57.9277,57.9893,11590.9324
2010-02-19 10:40:00,75.33,75.5,75.32,75.47,23489.588675761617,57.997,58.1279,57.9893,58.1048,23489.5887
2010-02-19 10:45:00,75.47,75.6,75.47,75.53,13334.700994973842,58.1048,58.2048,58.1048,58.151,13334.701
2010-02-19 10:50:00,75.53,75.53,75.39,75.42,7693.096727869524,58.151,58.151,58.0432,58.0663,7693.0967
2010-02-19 10:55:00,75.41,75.49,75.41,75.48,157452.0463637296,58.0586,58.1202,58.0586,58.1125,157452.0464
2010-02-19 11:00:00,75.49,75.54,75.41,75.54,9949.738434711251,58.1202,58.1587,58.0586,58.1587,9949.7384
2010-02-19 11:05:00,75.53,75.56,75.51,75.53,10872.910042055595,58.151,58.1741,58.1356,58.151,10872.91
2010-02-19 11:10:00,75.52,75.68,75.49,75.68,16617.088932198174,58.1433,58.2664,58.1202,58.2664,16617.0889
2010-02-19 11:15:00,75.69,75.76,75.57,75.59,8103.395220022566,58.2741,58.328,58.1818,58.1972,8103.3952
2010-02-19 11:20:00,75.58,75.8,75.58,75.77,12103.80551851472,58.1895,58.3588,58.1895,58.3357,12103.8055
2010-02-19 11:25:00,75.77,75.77,75.65,75.73,12411.5293876295,58.3357,58.3357,58.2433,58.3049,12411.5294
2010-02-19 11:30:00,75.72,75.76,75.68,75.72,7385.372858754744,58.2972,58.328,58.2664,58.2972,7385.3729
2010-02-19 11:35:00,75.71,75.73,75.69,75.71,7693.096727869524,58.2895,58.3049,58.2741,58.2895,7693.0967
2010-02-19 11:40:00,75.71,75.78,75.71,75.77,9744.58918863473,58.2895,58.3434,58.2895,58.3357,9744.5892
2010-02-19 11:45:00,75.77,75.79,75.75,75.78,7487.947481793004,58.3357,58.3511,58.3203,58.3434,7487.9475
2010-02-19 11:50:00,75.77,75.87,75.77,75.87,13232.126371935585,58.3357,58.4127,58.3357,58.4127,13232.1264
2010-02-19 11:55:00,75.85,75.94,75.85,75.93,12103.80551851472,58.3973,58.4666,58.3973,58.4589,12103.8055
2010-02-19 12:00:00,75.93,75.94,75.67,75.67,46158.580367217146,58.4589,58.4666,58.2587,58.2587,46158.5804
2010-02-19 12:05:00,75.67,75.7,75.62,75.65,24412.76028310596,58.2587,58.2818,58.2202,58.2433,24412.7603
2010-02-19 12:10:00,75.65,75.66,75.61,75.62,13334.700994973842,58.2433,58.251,58.2125,58.2202,13334.701
2010-02-19 12:15:00,75.63,75.65,75.61,75.62,6051.902759257359,58.2279,58.2433,58.2125,58.2202,6051.9028
2010-02-19 12:20:00,75.64,75.69,75.62,75.68,3384.962560262591,58.2356,58.2741,58.2202,58.2664,3384.9626
2010-02-19 12:25:00,75.67,75.74,75.67,75.69,7590.522104831264,58.2587,58.3126,58.2587,58.2741,7590.5221
2010-02-19 12:30:00,75.69,75.75,75.65,75.67,12514.10401066776,58.2741,58.3203,58.2433,58.2587,12514.104
2010-02-19 12:35:00,75.65,75.67,75.65,75.66,6975.074366601702,58.2433,58.2587,58.2433,58.251,6975.0744
2010-02-19 12:40:00,75.66,75.71,75.66,75.69,7385.372858754744,58.251,58.2895,58.251,58.2741,7385.3729
2010-02-19 12:45:00,75.7,75.78,75.7,75.76,8205.969843060826,58.2818,58.3434,58.2818,58.328,8205.9698
2010-02-19 12:50:00,75.76,75.78,75.76,75.76,4615.858036721715,58.328,58.3434,58.328,58.328,4615.858
2010-02-19 12:55:00,75.78,75.82,75.77,75.79,8103.395220022566,58.3434,58.3742,58.3357,58.3511,8103.3952
2010-02-19 13:00:00,75.78,75.82,75.76,75.77,11488.357780285158,58.3434,58.3742,58.328,58.3357,11488.3578
2010-02-19 13:05:00,75.77,75.8,75.77,75.8,4923.581905836496,58.3357,58.3588,58.3357,58.3588,4923.5819
2010-02-19 13:10:00,75.79,75.79,75.76,75.77,2872.089445071289,58.3511,58.3511,58.328,58.3357,2872.0894
2010-02-19 13:15:00,75.77,75.77,75.74,75.74,8000.820596984306,58.3357,58.3357,58.3126,58.3126,8000.8206
2010-02-19 13:20:00,75.75,75.75,75.71,75.72,8513.693712175607,58.3203,58.3203,58.2895,58.2972,8513.6937
2010-02-19 13:25:00,75.71,75.77,75.69,75.76,10770.335419017334,58.2895,58.3357,58.2741,58.328,10770.3354
2010-02-19 13:30:00,75.76,75.8,75.75,75.8,3795.261052415632,58.328,58.3588,58.3203,58.3588,3795.2611
2010-02-19 13:35:00,75.78,75.82,75.78,75.82,5539.029644066058,58.3434,58.3742,58.3434,58.3742,5539.0296
2010-02-19 13:40:00,75.81,75.84,75.81,75.84,5744.178890142579,58.3665,58.3896,58.3665,58.3896,5744.1789
2010-02-19 13:45:00,75.84,75.89,75.84,75.86,9642.014565596472,58.3896,58.4281,58.3896,58.405,9642.0146
2010-02-19 13:50:00,75.86,75.86,75.79,75.8,12001.23089547646,58.405,58.405,58.3511,58.3588,12001.2309
2010-02-19 13:55:00,75.8,75.84,75.78,75.84,6667.350497486921,58.3588,58.3896,58.3434,58.3896,6667.3505
2010-02-19 14:00:00,75.84,75.85,75.83,75.83,3179.8133141860703,58.3896,58.3973,58.3819,58.3819,3179.8133
2010-02-19 14:05:00,75.84,75.84,75.78,75.78,7693.096727869524,58.3896,58.3896,58.3434,58.3434,7693.0967
2010-02-19 14:10:00,75.75,75.8,75.75,75.8,6257.0520053338805,58.3203,58.3588,58.3203,58.3588,6257.052
2010-02-19 14:15:00,75.81,75.9,75.8,75.9,15181.044209662528,58.3665,58.4358,58.3588,58.4358,15181.0442
2010-02-19 14:20:00,75.9,75.93,75.88,75.89,8000.820596984306,58.4358,58.4589,58.4204,58.4281,8000.8206
2010-02-19 14:25:00,75.9,75.92,75.83,75.84,40927.27459226587,58.4358,58.4512,58.3819,58.3896,40927.2746
2010-02-19 14:30:00,75.84,75.86,75.83,75.86,33336.752487434605,58.3896,58.405,58.3819,58.405,33336.7525
2010-02-19 14:35:00,75.86,75.9,75.85,75.89,12616.67863370602,58.405,58.4358,58.3973,58.4281,12616.6786
2010-02-19 14:40:00,75.89,75.89,75.86,75.87,6667.350497486921,58.4281,58.4281,58.405,58.4127,6667.3505
2010-02-19 14:45:00,75.86,75.86,75.79,75.81,12206.38014155298,58.405,58.405,58.3511,58.3665,12206.3801
2010-02-19 14:50:00,75.8,75.8,75.77,75.79,7385.372858754744,58.3588,58.3588,58.3357,58.3511,7385.3729
2010-02-19 14:55:00,75.79,75.8,75.77,75.78,10360.036926864292,58.3511,58.3588,58.3357,58.3434,10360.0369
2010-02-19 15:00:00,75.78,75.79,75.71,75.73,7077.648989639963,58.3434,58.3511,58.2895,58.3049,7077.649
2010-02-19 15:05:00,75.72,75.8,75.71,75.8,11796.081649399935,58.2972,58.3588,58.2895,58.3588,11796.0816
2010-02-19 15:10:00,75.78,75.79,75.62,75.63,29028.61831982768,58.3434,58.3511,58.2202,58.2279,29028.6183
2010-02-19 15:15:00,75.63,75.64,75.54,75.56,44107.08790645194,58.2279,58.2356,58.1587,58.1741,44107.0879
2010-02-19 15:20:00,75.56,75.59,75.54,75.58,10565.186172940814,58.1741,58.1972,58.1587,58.1895,10565.1862
2010-02-19 15:25:00,75.58,75.6,75.57,75.59,11180.633911170376,58.1895,58.2048,58.1818,58.1972,11180.6339
2010-02-19 15:30:00,75.59,75.6,75.55,75.6,49851.26679659452,58.1972,58.2048,58.1664,58.2048,49851.2668
2010-02-19 15:35:00,75.6,75.63,75.58,75.58,31592.983895784186,58.2048,58.2279,58.1895,58.1895,31592.9839
2010-02-19 15:40:00,75.59,75.8,75.58,75.69,52518.20699558929,58.1972,58.3588,58.1895,58.2741,52518.207
2010-02-19 15:45:00,75.67,75.71,75.63,75.64,49235.81905836496,58.2587,58.2895,58.2279,58.2356,49235.8191
2010-02-19 15:50:00,75.64,75.68,75.6,75.62,32003.282387937223,58.2356,58.2664,58.2048,58.2202,32003.2824
2010-02-19 15:55:00,75.63,75.67,75.53,75.58,91599.13837316648,58.2279,58.2587,58.151,58.1895,91599.1384
2010-02-22 09:30:00,75.82,75.94,75.76,75.82,19078.87988511642,58.3742,58.4666,58.328,58.3742,19078.8799
2010-02-22 09:35:00,75.82,75.92,75.7,75.84,10872.910042055595,58.3742,58.4512,58.2818,58.3896,10872.91
2010-02-22 09:40:00,75.84,75.86,75.64,75.84,31285.2600266694,58.3896,58.405,58.2356,58.3896,31285.26
2010-02-22 09:45:00,75.8,75.83,75.53,75.54,8103.395220022566,58.3588,58.3819,58.151,58.1587,8103.3952
2010-02-22 09:50:00,75.53,75.57,75.46,75.46,19181.45450815468,58.151,58.1818,58.0971,58.0971,19181.4545
2010-02-22 09:55:00,75.46,75.5,75.37,75.44,24207.61103702944,58.0971,58.1279,58.0278,58.0817,24207.611
2010-02-22 10:00:00,75.41,75.41,75.16,75.26,37747.4612780798,58.0586,58.0586,57.8661,57.9431,37747.4613
2010-02-22 10:05:00,75.25,75.27,75.21,75.21,4923.581905836496,57.9354,57.9508,57.9046,57.9046,4923.5819
2010-02-22 10:10:00,75.24,75.35,75.24,75.35,5128.731151913016,57.9277,58.0124,57.9277,58.0124,5128.7312
2010-02-22 10:15:00,75.33,75.35,75.31,75.31,4410.708790645194,57.997,58.0124,57.9816,57.9816,4410.7088
2010-02-22 10:20:00,75.31,75.41,75.29,75.36,5026.156528874756,57.9816,58.0586,57.9662,58.0201,5026.1565
2010-02-22 10:25:00,75.35,75.43,75.35,75.43,5128.731151913016,58.0124,58.074,58.0124,58.074,5128.7312
2010-02-22 10:30:00,75.39,75.49,75.39,75.47,6872.499743563442,58.0432,58.1202,58.0432,58.1048,6872.4997
2010-02-22 10:35:00,75.49,75.49,75.39,75.45,2666.9401989947687,58.1202,58.1202,58.0432,58.0894,2666.9402
2010-02-22 10:40:00,75.45,75.47,75.4,75.44,6257.0520053338805,58.0894,58.1048,58.0509,58.0817,6257.052
2010-02-22 10:45:00,75.44,75.5,75.4,75.4,8616.268335213868,58.0817,58.1279,58.0509,58.0509,8616.2683
2010-02-22 10:50:00,75.4,75.43,75.37,75.4,11078.059288132115,58.0509,58.074,58.0278,58.0509,11078.0593
2010-02-22 10:55:00,75.43,75.45,75.36,75.42,7693.096727869524,58.074,58.0894,58.0201,58.0663,7693.0967
2010-02-22 11:00:00,75.42,75.45,75.41,75.45,1128.3208534208636,58.0663,58.0894,58.0586,58.0894,1128.3209
2010-02-22 11:05:00,75.44,75.45,75.42,75.44,2974.6640681095496,58.0817,58.0894,58.0663,58.0817,2974.6641
2010-02-22 11:10:00,75.43,75.5,75.41,75.49,7693.096727869524,58.074,58.1279,58.0586,58.1202,7693.0967
2010-02-22 11:15:00,75.49,75.53,75.49,75.51,6257.0520053338805,58.1202,58.151,58.1202,58.1356,6257.052
2010-02-22 11:20:00,75.49,75.54,75.45,75.47,5231.305774951277,58.1202,58.1587,58.0894,58.1048,5231.3058
2010-02-22 11:25:00,75.46,75.46,75.39,75.44,9847.163811672992,58.0971,58.0971,58.0432,58.0817,9847.1638
2010-02-22 11:30:00,75.45,75.51,75.45,75.47,3487.537183300851,58.0894,58.1356,58.0894,58.1048,3487.5372
2010-02-22 11:35:00,75.48,75.53,75.47,75.51,5231.305774951277,58.1125,58.151,58.1048,58.1356,5231.3058
2010-02-22 11:40:00,75.5,75.56,75.5,75.55,6667.350497486921,58.1279,58.1741,58.1279,58.1664,6667.3505
2010-02-22 11:45:00,75.55,75.55,75.47,75.47,2974.6640681095496,58.1664,58.1664,58.1048,58.1048,2974.6641
2010-02-22 11:50:00,75.47,75.47,75.36,75.36,5539.029644066058,58.1048,58.1048,58.0201,58.0201,5539.0296
2010-02-22 11:55:00,75.37,75.46,75.35,75.4,5026.156528874756,58.0278,58.0971,58.0124,58.0509,5026.1565
2010-02-22 12:00:00,75.4,75.45,75.37,75.4,7693.096727869524,58.0509,58.0894,58.0278,58.0509,7693.0967
2010-02-22 12:05:00,75.4,75.44,75.32,75.34,10565.186172940814,58.0509,58.0817,57.9893,58.0047,10565.1862
2010-02-22 12:10:00,75.34,75.39,75.32,75.36,7590.522104831264,58.0047,58.0432,57.9893,58.0201,7590.5221
2010-02-22 12:15:00,75.36,75.37,75.28,75.28,7180.223612678223,58.0201,58.0278,57.9585,57.9585,7180.2236
2010-02-22 12:20:00,75.29,75.31,75.29,75.3,3692.686429377372,57.9662,57.9816,57.9662,57.9739,3692.6864
2010-02-22 12:25:00,75.28,75.33,75.26,75.29,28515.74520463637,57.9585,57.997,57.9431,57.9662,28515.7452
2010-02-22 12:30:00,75.29,75.32,75.25,75.26,10872.910042055595,57.9662,57.9893,57.9354,57.9431,10872.91
2010-02-22 12:35:00,75.26,75.43,75.25,75.33,52518.20699558929,57.9431,58.074,57.9354,57.997,52518.207
2010-02-22 12:40:00,75.33,75.37,75.29,75.34,5231.305774951277,57.997,58.0278,57.9662,58.0047,5231.3058
2010-02-22 12:45:00,75.34,75.4,75.34,75.39,7077.648989639963,58.0047,58.0509,58.0047,58.0432,7077.649
2010-02-22 12:50:00,75.37,75.38,75.35,75.36,3795.261052415632,58.0278,58.0355,58.0124,58.0201,3795.2611
2010-02-22 12:55:00,75.37,75.45,75.37,75.43,9642.014565596472,58.0278,58.0894,58.0278,58.074,9642.0146
2010-02-22 13:00:00,75.44,75.48,75.42,75.44,3384.962560262591,58.0817,58.1125,58.0663,58.0817,3384.9626
2010-02-22 13:05:00,75.45,75.46,75.32,75.32,5026.156528874756,58.0894,58.0971,57.9893,57.9893,5026.1565
2010-02-22 13:10:00,75.32,75.35,75.28,75.35,1948.9178377269463,57.9893,58.0124,57.9585,58.0124,1948.9178
2010-02-22 13:15:00,75.35,75.36,75.32,75.36,3795.261052415632,58.0124,58.0201,57.9893,58.0201,3795.2611
2010-02-22 13:20:00,75.38,75.42,75.36,75.42,1641.1939686121652,58.0355,58.0663,58.0201,58.0663,1641.194
2010-02-22 13:25:00,75.43,75.45,75.39,75.39,5436.455021027798,58.074,58.0894,58.0432,58.0432,5436.455
2010-02-22 13:30:00,75.39,75.45,75.36,75.44,8205.969843060826,58.0432,58.0894,58.0201,58.0817,8205.9698
2010-02-22 13:35:00,75.43,75.44,75.41,75.44,2051.4924607652065,58.074,58.0817,58.0586,58.0817,2051.4925
2010-02-22 13:40:00,75.44,75.44,75.31,75.35,40106.67760795979,58.0817,58.0817,57.9816,58.0124,40106.6776
2010-02-22 13:45:00,75.36,75.37,75.3,75.35,37029.43891681198,58.0201,58.0278,57.9739,58.0124,37029.4389
2010-02-22 13:50:00,75.35,75.36,75.3,75.32,3384.962560262591,58.0124,58.0201,57.9739,57.9893,3384.9626
2010-02-22 13:55:00,75.32,75.35,75.32,75.34,4513.283413683455,57.9893,58.0124,57.9893,58.0047,4513.2834
2010-02-22 14:00:00,75.35,75.37,75.34,75.36,6975.074366601702,58.0124,58.0278,58.0047,58.0201,6975.0744
2010-02-22 14:05:00,75.36,75.38,75.28,75.32,6667.350497486921,58.0201,58.0355,57.9585,57.9893,6667.3505
2010-02-22 14:10:00,75.3,75.36,75.3,75.36,2256.6417068417272,57.9739,58.0201,57.9739,58.0201,2256.6417
2010-02-22 14:15:00,75.35,75.37,75.35,75.37,10565.186172940814,58.0124,58.0278,58.0124,58.0278,10565.1862
2010-02-22 14:20:00,75.37,75.38,75.34,75.35,10975.484665093856,58.0278,58.0355,58.0047,58.0124,10975.4847
2010-02-22 14:25:00,75.35,75.38,75.34,75.36,11385.783157246897,58.0124,58.0355,58.0047,58.0201,11385.7832
2010-02-22 14:30:00,75.36,75.38,75.35,75.38,8000.820596984306,58.0201,58.0355,58.0124,58.0355,8000.8206
2010-02-22 14:35:00,75.4,75.48,75.36,75.48,31080.11078059288,58.0509,58.1125,58.0201,58.1125,31080.1108
2010-02-22 14:40:00,75.48,75.54,75.45,75.54,7077.648989639963,58.1125,58.1587,58.0894,58.1587,7077.649
2010-02-22 14:45:00,75.54,75.55,75.51,75.52,16206.790440045132,58.1587,58.1664,58.1356,58.1433,16206.7904
2010-02-22 14:50:00,75.52,75.58,75.52,75.58,7590.522104831264,58.1433,58.1895,58.1433,58.1895,7590.5221
2010-02-22 14:55:00,75.58,75.67,75.56,75.64,19181.45450815468,58.1895,58.2587,58.1741,58.2356,19181.4545
2010-02-22 15:00:00,75.63,75.63,75.53,75.57,9129.14145040517,58.2279,58.2279,58.151,58.1818,9129.1415
2010-02-22 15:05:00,75.57,75.64,75.57,75.6,8821.417581290389,58.1818,58.2356,58.1818,58.2048,8821.4176
2010-02-22 15:10:00,75.6,75.6,75.55,75.59,11283.208534208636,58.2048,58.2048,58.1664,58.1972,11283.2085
2010-02-22 15:15:00,75.59,75.59,75.55,75.55,7898.245973946045,58.1972,58.1972,58.1664,58.1664,7898.246
2010-02-22 15:20:00,75.56,75.58,75.49,75.53,12103.80551851472,58.1741,58.1895,58.1202,58.151,12103.8055
2010-02-22 15:25:00,75.54,75.58,75.52,75.55,8718.842958252128,58.1587,58.1895,58.1433,58.1664,8718.843
2010-02-22 15:30:00,75.55,75.57,75.52,75.53,16411.939686121652,58.1664,58.1818,58.1433,58.151,16411.9397
2010-02-22 15:35:00,75.55,75.56,75.53,75.55,15899.06657093035,58.1664,58.1741,58.151,58.1664,15899.0666
2010-02-22 15:40:00,75.55,75.55,75.41,75.44,18566.00676992512,58.1664,58.1664,58.0586,58.0817,18566.0068
2010-02-22 15:45:00,75.44,75.5,75.42,75.48,23899.887167914658,58.0817,58.1279,58.0663,58.1125,23899.8872
2010-02-22 15:50:00,75.49,75.56,75.47,75.56,32105.857010975484,58.1202,58.1741,58.1048,58.1741,32105.857
2010-02-22 15:55:00,75.56,75.56,75.47,75.55,35901.11806339111,58.1741,58.1741,58.1048,58.1664,35901.1181
2010-02-23 09:30:00,75.47,75.61,75.45,75.49,13232.126371935585,58.1048,58.2125,58.0894,58.1202,13232.1264
2010-02-23 09:35:00,75.48,75.59,75.42,75.43,7898.245973946045,58.1125,58.1972,58.0663,58.074,7898.246
2010-02-23 09:40:00,75.45,75.56,75.44,75.55,9642.014565596472,58.0894,58.1741,58.0817,58.1664,9642.0146
2010-02-23 09:45:00,75.55,75.65,75.52,75.61,15181.044209662528,58.1664,58.2433,58.1433,58.2125,15181.0442
2010-02-23 09:50:00,75.66,75.7,75.51,75.61,11488.357780285158,58.251,58.2818,58.1356,58.2125,11488.3578
2010-02-23 09:55:00,75.61,75.62,75.53,75.61,6564.775874448661,58.2125,58.2202,58.151,58.2125,6564.7759
2010-02-23 10:00:00,75.58,75.61,75.22,75.3,24310.1856600677,58.1895,58.2125,57.9123,57.9739,24310.1857
2010-02-23 10:05:00,75.3,75.35,75.21,75.26,10154.887680787771,57.9739,58.0124,57.9046,57.9431,10154.8877
2010-02-23 10:10:00,75.27,75.29,75.1,75.1,12411.5293876295,57.9508,57.9662,57.8199,57.8199,12411.5294
2010-02-23 10:15:00,75.1,75.29,75.07,75.29,13950.148733203405,57.8199,57.9662,57.7968,57.9662,13950.1487
2010-02-23 10:20:00,75.3,75.3,74.98,74.98,7898.245973946045,57.9739,57.9739,57.7275,57.7275,7898.246
2010-02-23 10:25:00,74.99,75.04,74.9,74.9,10462.611549902556,57.7352,57.7737,57.6659,57.6659,10462.6115
2010-02-23 10:30:00,74.92,74.96,74.82,74.85,14770.745717509488,57.6813,57.7121,57.6043,57.6274,14770.7457
2010-02-23 10:35:00,74.85,75.04,74.84,74.91,10565.186172940814,57.6274,57.7737,57.6197,57.6736,10565.1862
2010-02-23 10:40:00,74.9,74.93,74.82,74.85,21335.52159195815,57.6659,57.689,57.6043,57.6274,21335.5216
2010-02-23 10:45:00,74.87,74.95,74.86,74.9,7282.798235716484,57.6428,57.7044,57.6351,57.6659,7282.7982
2010-02-23 10:50:00,74.94,75.08,74.94,75.05,4821.007282798236,57.6967,57.8045,57.6967,57.7814,4821.0073
2010-02-23 10:55:00,75.08,75.15,75.05,75.11,5231.305774951277,57.8045,57.8584,57.7814,57.8276,5231.3058
2010-02-23 11:00:00,75.08,75.15,75.06,75.12,16411.939686121652,57.8045,57.8584,57.7891,57.8353,16411.9397
2010-02-23 11:05:00,75.13,75.15,75.04,75.15,8000.820596984306,57.843,57.8584,57.7737,57.8584,8000.8206
2010-02-23 11:10:00,75.17,75.19,75.13,75.18,5846.753513180839,57.8738,57.8892,57.843,57.8815,5846.7535
2010-02-23 11:15:00,75.17,75.17,75.07,75.08,6872.499743563442,57.8738,57.8738,57.7968,57.8045,6872.4997
2010-02-23 11:20:00,75.06,75.2,75.06,75.12,7795.671350907785,57.7891,57.8969,57.7891,57.8353,7795.6714
2010-02-23 11:25:00,75.1,75.14,75.06,75.09,7385.372858754744,57.8199,57.8507,57.7891,57.8122,7385.3729
2010-02-23 11:30:00,75.1,75.21,75.1,75.2,5641.604267104318,57.8199,57.9046,57.8199,57.8969,5641.6043
2010-02-23 11:35:00,75.2,75.29,75.19,75.27,7282.798235716484,57.8969,57.9662,57.8892,57.9508,7282.7982
2010-02-23 11:40:00,75.26,75.3,75.23,75.29,8821.417581290389,57.9431,57.9739,57.92,57.9662,8821.4176
2010-02-23 11:45:00,75.29,75.38,75.28,75.38,7590.522104831264,57.9662,58.0355,57.9585,58.0355,7590.5221
2010-02-23 11:50:00,75.39,75.52,75.36,75.5,33541.90173351113,58.0432,58.1433,58.0201,58.1279,33541.9017
2010-02-23 11:55:00,75.5,75.59,75.5,75.59,34157.34947174069,58.1279,58.1972,58.1279,58.1972,34157.3495
2010-02-23 12:00:00,75.58,75.68,75.58,75.66,35798.543440352856,58.1895,58.2664,58.1895,58.251,35798.5434
2010-02-23 12:05:00,75.66,75.7,75.65,75.68,18155.70827777208,58.251,58.2818,58.2433,58.2664,18155.7083
2010-02-23 12:10:00,75.68,75.68,75.64,75.65,12308.95476459124,58.2664,58.2664,58.2356,58.2433,12308.9548
2010-02-23 12:15:00,75.65,75.66,75.59,75.6,9129.14145040517,58.2433,58.251,58.1972,58.2048,9129.1415
2010-02-23 12:20:00,75.6,75.67,75.6,75.65,18668.58139296338,58.2048,58.2587,58.2048,58.2433,18668.5814
2010-02-23 12:25:00,75.65,75.68,75.65,75.68,8103.395220022566,58.2433,58.2664,58.2433,58.2664,8103.3952
2010-02-23 12:30:00,75.67,75.74,75.67,75.73,14360.447225356444,58.2587,58.3126,58.2587,58.3049,14360.4472
2010-02-23 12:35:00,75.73,75.75,75.7,75.75,13744.999487126885,58.3049,58.3203,58.2818,58.3203,13744.9995
2010-02-23 12:40:00,75.75,75.76,75.71,75.71,12308.95476459124,58.3203,58.328,58.2895,58.2895,12308.9548
2010-02-23 12:45:00,75.72,75.84,75.7,75.83,20002.051492460763,58.2972,58.3896,58.2818,58.3819,20002.0515
2010-02-23 12:50:00,75.84,75.85,75.8,75.83,13847.574110165144,58.3896,58.3973,58.3588,58.3819,13847.5741
2010-02-23 12:55:00,75.82,75.82,75.76,75.77,9949.738434711251,58.3742,58.3742,58.328,58.3357,9949.7384
2010-02-23 13:00:00,75.77,75.78,75.69,75.71,14770.745717509488,58.3357,58.3434,58.2741,58.2895,14770.7457
2010-02-23 13:05:00,75.7,75.74,75.66,75.73,17540.260539542516,58.2818,58.3126,58.251,58.3049,17540.2605
2010-02-23 13:10:00,75.74,75.76,75.73,75.74,7898.245973946045,58.3126,58.328,58.3049,58.3126,7898.246
2010-02-23 13:15:00,75.74,75.78,75.74,75.77,11488.357780285158,58.3126,58.3434,58.3126,58.3357,11488.3578
2010-02-23 13:20:00,75.78,75.79,75.77,75.77,7282.798235716484,58.3434,58.3511,58.3357,58.3357,7282.7982
2010-02-23 13:25:00,75.78,75.84,75.78,75.83,6872.499743563442,58.3434,58.3896,58.3434,58.3819,6872.4997
2010-02-23 13:30:00,75.82,75.82,75.73,75.73,11283.208534208636,58.3742,58.3742,58.3049,58.3049,11283.2085
2010-02-23 13:35:00,75.73,75.74,75.71,75.74,13334.700994973842,58.3049,58.3126,58.2895,58.3126,13334.701
2010-02-23 13:40:00,75.73,75.75,75.69,75.69,12719.25325674428,58.3049,58.3203,58.2741,58.2741,12719.2533
2010-02-23 13:45:00,75.69,75.78,75.69,75.78,13232.126371935585,58.2741,58.3434,58.2741,58.3434,13232.1264
2010-02-23 13:50:00,75.78,75.8,75.75,75.75,8308.544466099087,58.3434,58.3588,58.3203,58.3203,8308.5445
2010-02-23 13:55:00,75.74,75.74,75.7,75.72,9231.71607344343,58.3126,58.3126,58.2818,58.2972,9231.7161
2010-02-23 14:00:00,75.72,75.77,75.71,75.74,24515.33490614422,58.2972,58.3357,58.2895,58.3126,24515.3349
2010-02-23 14:05:00,75.75,75.79,75.74,75.74,9949.738434711251,58.3203,58.3511,58.3126,58.3126,9949.7384
2010-02-23 14:10:00,75.74,75.84,75.74,75.82,14463.021848394706,58.3126,58.3896,58.3126,58.3742,14463.0218
2010-02-23 14:15:00,75.82,75.87,75.82,75.85,17847.984408657296,58.3742,58.4127,58.3742,58.3973,17847.9844
2010-02-23 14:20:00,75.85,75.87,75.84,75.84,14668.171094471229,58.3973,58.4127,58.3896,58.3896,14668.1711
2010-02-23 14:25:00,75.84,75.86,75.84,75.84,17642.835162580777,58.3896,58.405,58.3896,58.3896,17642.8352
2010-02-23 14:30:00,75.85,75.88,75.81,75.82,31695.558518822443,58.3973,58.4204,58.3665,58.3742,31695.5585
2010-02-23 14:35:00,75.83,75.94,75.83,75.93,24515.33490614422,58.3819,58.4666,58.3819,58.4589,24515.3349
2010-02-23 14:40:00,75.93,75.97,75.91,75.96,51800.18463432146,58.4589,58.4897,58.4435,58.482,51800.1846
2010-02-23 14:45:00,75.96,76.02,75.96,76.01,16206.790440045132,58.482,58.5282,58.482,58.5205,16206.7904
2010-02-23 14:50:00,76.0,76.04,75.96,75.97,22156.11857626423,58.5128,58.5436,58.482,58.4897,22156.1186
2010-02-23 14:55:00,75.97,76.07,75.97,76.06,32311.006257052,58.4897,58.5667,58.4897,58.559,32311.0063
2010-02-23 15:00:00,76.07,76.1,76.01,76.01,34670.22258693199,58.5667,58.5898,58.5205,58.5205,34670.2226
2010-02-23 15:05:00,76.01,76.06,75.99,76.0,25951.379628679864,58.5205,58.559,58.5051,58.5128,25951.3796
2010-02-23 15:10:00,75.99,76.05,75.97,76.03,16411.939686121652,58.5051,58.5513,58.4897,58.5359,16411.9397
2010-02-23 15:15:00,76.03,76.08,76.02,76.05,30669.81228843984,58.5359,58.5744,58.5282,58.5513,30669.8123
2010-02-23 15:20:00,76.05,76.05,75.99,75.99,33952.20022566417,58.5513,58.5513,58.5051,58.5051,33952.2002
2010-02-23 15:25:00,75.98,76.03,75.98,76.01,21540.670838034668,58.4974,58.5359,58.4974,58.5205,21540.6708
2010-02-23 15:30:00,76.02,76.03,75.98,75.98,36311.41655554416,58.5282,58.5359,58.4974,58.4974,36311.4166
2010-02-23 15:35:00,75.98,76.08,75.98,76.08,36208.84193250589,58.4974,58.5744,58.4974,58.5744,36208.8419
2010-02-23 15:40:00,76.08,76.1,76.01,76.08,54364.55021027797,58.5744,58.5898,58.5205,58.5744,54364.5502
2010-02-23 15:45:00,76.08,76.09,76.02,76.03,44619.96102164324,58.5744,58.5821,58.5282,58.5359,44619.961
2010-02-23 15:50:00,76.02,76.04,75.98,76.02,71289.36301159093,58.5282,58.5436,58.4974,58.5282,71289.363
2010-02-23 15:55:00,76.03,76.04,75.84,75.91,68930.14668171095,58.5359,58.5436,58.3896,58.4435,68930.1467
2010-02-24 09:30:00,75.94,75.99,75.78,75.9,27079.70048210073,58.4666,58.5051,58.3434,58.4358,27079.7005
2010-02-24 09:35:00,75.93,75.98,75.75,75.87,28515.74520463637,58.4589,58.4974,58.3203,58.4127,28515.7452
2010-02-24 09:40:00,75.9,75.95,75.79,75.84,11898.656272438198,58.4358,58.4743,58.3511,58.3896,11898.6563
2010-02-24 09:45:00,75.84,75.94,75.78,75.84,25848.805005641603,58.3896,58.4666,58.3434,58.3896,25848.805
2010-02-24 09:50:00,75.84,75.85,75.77,75.79,16104.215817006872,58.3896,58.3973,58.3357,58.3511,16104.2158
2010-02-24 09:55:00,75.79,75.81,75.76,75.8,17335.111293465994,58.3511,58.3665,58.328,58.3588,17335.1113
2010-02-24 10:00:00,75.81,75.86,75.63,75.84,21130.372345881628,58.3665,58.405,58.2279,58.3896,21130.3723
2010-02-24 10:05:00,75.84,75.93,75.76,75.76,25130.78264437378,58.3896,58.4589,58.328,58.328,25130.7826
2010-02-24 10:10:00,75.76,75.8,75.71,75.79,13847.574110165144,58.328,58.3588,58.2895,58.3511,13847.5741
2010-02-24 10:15:00,75.78,75.89,75.73,75.86,21745.82008411119,58.3434,58.4281,58.3049,58.405,21745.8201
2010-02-24 10:20:00,75.86,75.9,75.7,75.77,15488.76807877731,58.405,58.4358,58.2818,58.3357,15488.7681
2010-02-24 10:25:00,75.77,75.94,75.76,75.93,14155.297979279923,58.3357,58.4666,58.328,58.4589,14155.298
2010-02-24 10:30:00,75.93,76.0,75.8,75.94,17642.835162580777,58.4589,58.5128,58.3588,58.4666,17642.8352
2010-02-24 10:35:00,75.93,76.23,75.9,76.22,29438.916811980715,58.4589,58.6899,58.4358,58.6822,29438.9168
2010-02-24 10:40:00,76.21,76.25,75.93,75.94,22258.69319930249,58.6745,58.7053,58.4589,58.4666,22258.6932
2010-02-24 10:45:00,75.96,76.08,75.96,76.06,21438.09621499641,58.482,58.5744,58.482,58.559,21438.0962
2010-02-24 10:50:00,76.06,76.11,75.97,76.02,19591.753000307723,58.559,58.5975,58.4897,58.5282,19591.753
2010-02-24 10:55:00,76.02,76.03,75.92,75.94,12616.67863370602,58.5282,58.5359,58.4512,58.4666,12616.6786
2010-02-24 11:00:00,75.94,76.09,75.94,76.09,22566.41706841727,58.4666,58.5821,58.4666,58.5821,22566.4171
2010-02-24 11:05:00,76.09,76.14,76.02,76.05,32516.155503128524,58.5821,58.6206,58.5282,58.5513,32516.1555
2010-02-24 11:10:00,76.04,76.08,76.01,76.01,13642.424864088624,58.5436,58.5744,58.5205,58.5205,13642.4249
2010-02-24 11:15:00,76.04,76.1,76.01,76.08,15181.044209662528,58.5436,58.5898,58.5205,58.5744,15181.0442
2010-02-24 11:20:00,76.08,76.24,76.08,76.24,14052.723356241666,58.5744,58.6976,58.5744,58.6976,14052.7234
2010-02-24 11:25:00,76.24,76.32,76.18,76.29,38773.2075084624,58.6976,58.7592,58.6514,58.7361,38773.2075
2010-02-24 11:30:00,76.3,76.39,76.27,76.38,22463.84244537901,58.7438,58.8131,58.7207,58.8054,22463.8424
2010-02-24 11:35:00,76.38,76.38,76.29,76.34,19591.753000307723,58.8054,58.8054,58.7361,58.7746,19591.753
2010-02-24 11:40:00,76.34,76.44,76.34,76.39,17129.962047389476,58.7746,58.8516,58.7746,58.8131,17129.962
2010-02-24 11:45:00,76.39,76.44,76.38,76.44,15181.044209662528,58.8131,58.8516,58.8054,58.8516,15181.0442
2010-02-24 11:50:00,76.43,76.47,76.41,76.46,28310.59595855985,58.8439,58.8747,58.8285,58.867,28310.596
2010-02-24 11:55:00,76.46,76.47,76.43,76.43,16001.641193968611,58.867,58.8747,58.8439,58.8439,16001.6412
2010-02-24 12:00:00,76.43,76.45,76.39,76.39,23694.737921838136,58.8439,58.8593,58.8131,58.8131,23694.7379
2010-02-24 12:05:00,76.4,76.48,76.4,76.46,12514.10401066776,58.8208,58.8824,58.8208,58.867,12514.104
2010-02-24 12:10:00,76.46,76.46,76.4,76.43,27284.849728177247,58.867,58.867,58.8208,58.8439,27284.8497
2010-02-24 12:15:00,76.44,76.5,76.41,76.47,26259.103497794644,58.8516,58.8978,58.8285,58.8747,26259.1035
2010-02-24 12:20:00,76.47,76.53,76.44,76.52,30874.96153451636,58.8747,58.9209,58.8516,58.9132,30874.9615
2010-02-24 12:25:00,76.51,76.53,76.49,76.51,21027.797722843367,58.9055,58.9209,58.8901,58.9055,21027.7977
2010-02-24 12:30:00,76.51,76.54,76.5,76.52,14565.596471432968,58.9055,58.9286,58.8978,58.9132,14565.5965
2010-02-24 12:35:00,76.52,76.53,76.45,76.45,17335.111293465994,58.9132,58.9209,58.8593,58.8593,17335.1113
2010-02-24 12:40:00,76.44,76.49,76.44,76.47,14668.171094471229,58.8516,58.8901,58.8516,58.8747,14668.1711
2010-02-24 12:45:00,76.47,76.54,76.45,76.49,18873.7306390399,58.8747,58.9286,58.8593,58.8901,18873.7306
2010-02-24 12:50:00,76.49,76.49,76.41,76.42,16617.088932198174,58.8901,58.8901,58.8285,58.8362,16617.0889
2010-02-24 12:55:00,76.43,76.45,76.38,76.38,11488.357780285158,58.8439,58.8593,58.8054,58.8054,11488.3578
2010-02-24 13:00:00,76.37,76.41,76.34,76.37,21232.94696891989,58.7977,58.8285,58.7746,58.7977,21232.947
2010-02-24 13:05:00,76.37,76.38,76.3,76.31,13744.999487126885,58.7977,58.8054,58.7438,58.7515,13744.9995
2010-02-24 13:10:00,76.31,76.39,76.3,76.38,12411.5293876295,58.7515,58.8131,58.7438,58.8054,12411.5294
2010-02-24 13:15:00,76.37,76.51,76.37,76.45,26156.528874756383,58.7977,58.9055,58.7977,58.8593,26156.5289
2010-02-24 13:20:00,76.45,76.49,76.43,76.44,20207.200738537285,58.8593,58.8901,58.8439,58.8516,20207.2007
2010-02-24 13:25:00,76.45,76.55,76.44,76.53,25746.230382603346,58.8593,58.9363,58.8516,58.9209,25746.2304
2010-02-24 13:30:00,76.53,76.62,76.53,76.61,12308.95476459124,58.9209,58.9902,58.9209,58.9825,12308.9548
2010-02-24 13:35:00,76.6,76.62,76.54,76.56,24002.46179095292,58.9748,58.9902,58.9286,58.944,24002.4618
2010-02-24 13:40:00,76.56,76.59,76.5,76.53,17232.536670427737,58.944,58.9671,58.8978,58.9209,17232.5367
2010-02-24 13:45:00,76.53,76.58,76.52,76.56,12616.67863370602,58.9209,58.9594,58.9132,58.944,12616.6786
2010-02-24 13:50:00,76.57,76.57,76.54,76.56,9436.86531951995,58.9517,58.9517,58.9286,58.944,9436.8653
2010-02-24 13:55:00,76.56,76.67,76.56,76.64,19181.45450815468,58.944,59.0286,58.944,59.0056,19181.4545
2010-02-24 14:00:00,76.65,76.65,76.57,76.58,22361.26782234076,59.0132,59.0132,58.9517,58.9594,22361.2678
2010-02-24 14:05:00,76.58,76.59,76.56,76.59,17232.536670427737,58.9594,58.9671,58.944,58.9671,17232.5367
2010-02-24 14:10:00,76.6,76.61,76.58,76.6,16104.215817006872,58.9748,58.9825,58.9594,58.9748,16104.2158
2010-02-24 14:15:00,76.59,76.6,76.54,76.56,29746.64068109549,58.9671,58.9748,58.9286,58.944,29746.6407
2010-02-24 14:20:00,76.56,76.56,76.5,76.54,17129.962047389476,58.944,58.944,58.8978,58.9286,17129.962
2010-02-24 14:25:00,76.55,76.61,76.53,76.56,18771.15601600164,58.9363,58.9825,58.9209,58.944,18771.156
2010-02-24 14:30:00,76.56,76.56,76.48,76.5,24105.036413991176,58.944,58.944,58.8824,58.8978,24105.0364
2010-02-24 14:35:00,76.51,76.55,76.46,76.52,24925.63339829726,58.9055,58.9363,58.867,58.9132,24925.6334
2010-02-24 14:40:00,76.52,76.68,76.48,76.68,24823.058775259,58.9132,59.0363,58.8824,59.0363,24823.0588
2010-02-24 14:45:00,76.68,76.71,76.66,76.7,16617.088932198174,59.0363,59.0594,59.0209,59.0517,16617.0889
2010-02-24 14:50:00,76.7,76.7,76.65,76.68,27079.70048210073,59.0517,59.0517,59.0132,59.0363,27079.7005
2010-02-24 14:55:00,76.7,76.76,76.69,76.73,18053.13365473381,59.0517,59.0979,59.044,59.0748,18053.1337
2010-02-24 15:00:00,76.74,76.75,76.71,76.72,25335.9318904503,59.0825,59.0902,59.0594,59.0671,25335.9319
2010-02-24 15:05:00,76.73,76.74,76.69,76.7,30259.5137962868,59.0748,59.0825,59.044,59.0517,30259.5138
2010-02-24 15:10:00,76.7,76.77,76.68,76.75,17745.40978561904,59.0517,59.1056,59.0363,59.0902,17745.4098
2010-02-24 15:15:00,76.75,76.76,76.69,76.71,31387.83464970766,59.0902,59.0979,59.044,59.0594,31387.8346
2010-02-24 15:20:00,76.71,76.74,76.68,76.71,26053.954251718125,59.0594,59.0825,59.0363,59.0594,26053.9543
2010-02-24 15:25:00,76.71,76.76,76.69,76.76,24617.90952918248,59.0594,59.0979,59.044,59.0979,24617.9095
2010-02-24 15:30:00,76.77,76.82,76.74,76.79,58570.10975484665,59.1056,59.1441,59.0825,59.121,58570.1098
2010-02-24 15:35:00,76.81,76.84,76.79,76.84,97856.19037850037,59.1364,59.1595,59.121,59.1595,97856.1904
2010-02-24 15:40:00,76.83,76.86,76.81,76.85,50056.41604267104,59.1518,59.1749,59.1364,59.1672,50056.416
2010-02-24 15:45:00,76.85,76.88,76.76,76.78,50364.139911785824,59.1672,59.1903,59.0979,59.1133,50364.1399
2010-02-24 15:50:00,76.78,76.84,76.71,76.77,54467.12483331624,59.1133,59.1595,59.0594,59.1056,54467.1248
2010-02-24 15:55:00,76.77,76.87,76.73,76.87,84624.06400656477,59.1056,59.1826,59.0748,59.1826,84624.064
2010-02-25 09:30:00,76.45,76.45,76.06,76.27,32618.730126166785,58.8593,58.8593,58.559,58.7207,32618.7301
2010-02-25 09:35:00,76.26,76.42,76.15,76.21,22053.54395322597,58.713,58.8362,58.6283,58.6745,22053.544
2010-02-25 09:40:00,76.19,76.21,76.04,76.1,28413.17058159811,58.6591,58.6745,58.5436,58.5898,28413.1706
2010-02-25 09:45:00,76.05,76.24,76.01,76.15,26771.976612985945,58.5513,58.6976,58.5205,58.6283,26771.9766
2010-02-25 09:50:00,76.17,76.17,76.07,76.1,34054.77484870243,58.6437,58.6437,58.5667,58.5898,34054.7748
2010-02-25 09:55:00,76.12,76.12,75.98,76.04,22668.99169145553,58.6052,58.6052,58.4974,58.5436,22668.9917
2010-02-25 10:00:00,76.05,76.06,75.89,75.96,24412.76028310596,58.5513,58.559,58.4281,58.482,24412.7603
2010-02-25 10:05:00,75.99,76.03,75.87,75.93,14257.872602318186,58.5051,58.5359,58.4127,58.4589,14257.8726
2010-02-25 10:10:00,75.93,75.93,75.87,75.93,8513.693712175607,58.4589,58.4589,58.4127,58.4589,8513.6937
2010-02-25 10:15:00,75.92,75.93,75.8,75.87,16206.790440045132,58.4512,58.4589,58.3588,58.4127,16206.7904
2010-02-25 10:20:00,75.86,76.05,75.85,76.04,26977.125859062467,58.405,58.5513,58.3973,58.5436,26977.1259
2010-02-25 10:25:00,76.06,76.22,76.02,76.19,14360.447225356444,58.559,58.6822,58.5282,58.6591,14360.4472
2010-02-25 10:30:00,76.19,76.19,76.04,76.19,12616.67863370602,58.6591,58.6591,58.5436,58.6591,12616.6786
2010-02-25 10:35:00,76.21,76.24,76.15,76.18,14873.320340547749,58.6745,58.6976,58.6283,58.6514,14873.3203
2010-02-25 10:40:00,76.18,76.24,76.11,76.24,8205.969843060826,58.6514,58.6976,58.5975,58.6976,8205.9698
2010-02-25 10:45:00,76.25,76.32,76.2,76.26,13437.275618012103,58.7053,58.7592,58.6668,58.713,13437.2756
2010-02-25 10:50:00,76.29,76.32,76.27,76.32,12206.38014155298,58.7361,58.7592,58.7207,58.7592,12206.3801
2010-02-25 10:55:00,76.33,76.39,76.22,76.26,20925.22309980511,58.7669,58.8131,58.6822,58.713,20925.2231
2010-02-25 11:00:00,76.26,76.32,76.22,76.22,17642.835162580777,58.713,58.7592,58.6822,58.6822,17642.8352
2010-02-25 11:05:00,76.21,76.24,76.12,76.2,19386.6037542312,58.6745,58.6976,58.6052,58.6668,19386.6038
2010-02-25 11:10:00,76.19,76.22,76.1,76.12,9436.86531951995,58.6591,58.6822,58.5898,58.6052,9436.8653
2010-02-25 11:15:00,76.12,76.21,76.11,76.19,15181.044209662528,58.6052,58.6745,58.5975,58.6591,15181.0442
2010-02-25 11:20:00,76.19,76.25,76.11,76.13,12308.95476459124,58.6591,58.7053,58.5975,58.6129,12308.9548
2010-02-25 11:25:00,76.14,76.18,76.09,76.11,9436.86531951995,58.6206,58.6514,58.5821,58.5975,9436.8653
2010-02-25 11:30:00,76.09,76.1,75.94,75.98,10770.335419017334,58.5821,58.5898,58.4666,58.4974,10770.3354
2010-02-25 11:35:00,75.97,76.04,75.95,76.03,13539.850241050364,58.4897,58.5436,58.4743,58.5359,13539.8502
2010-02-25 11:40:00,76.02,76.05,75.98,76.01,10154.887680787771,58.5282,58.5513,58.4974,58.5205,10154.8877
2010-02-25 11:45:00,76.0,76.14,75.99,76.13,18566.00676992512,58.5128,58.6206,58.5051,58.6129,18566.0068
2010-02-25 11:50:00,76.14,76.25,76.13,76.16,21540.670838034668,58.6206,58.7053,58.6129,58.636,21540.6708
2010-02-25 11:55:00,76.16,76.17,76.07,76.11,7385.372858754744,58.636,58.6437,58.5667,58.5975,7385.3729
2010-02-25 12:00:00,76.09,76.09,76.01,76.06,7795.671350907785,58.5821,58.5821,58.5205,58.559,7795.6714
2010-02-25 12:05:00,76.06,76.15,76.03,76.15,7590.522104831264,58.559,58.6283,58.5359,58.6283,7590.5221
2010-02-25 12:10:00,76.15,76.19,76.11,76.12,7282.798235716484,58.6283,58.6591,58.5975,58.6052,7282.7982
2010-02-25 12:15:00,76.11,76.13,76.08,76.11,10052.313057749512,58.5975,58.6129,58.5744,58.5975,10052.3131
2010-02-25 12:20:00,76.12,76.14,76.04,76.04,9642.014565596472,58.6052,58.6206,58.5436,58.5436,9642.0146
2010-02-25 12:25:00,76.05,76.07,75.94,75.95,11078.059288132115,58.5513,58.5667,58.4666,58.4743,11078.0593
2010-02-25 12:30:00,75.96,76.06,75.96,76.01,17129.962047389476,58.482,58.559,58.482,58.5205,17129.962
2010-02-25 12:35:00,76.01,76.06,75.97,75.98,16411.939686121652,58.5205,58.559,58.4897,58.4974,16411.9397
2010-02-25 12:40:00,75.98,76.06,75.92,75.94,19489.17837726946,58.4974,58.559,58.4512,58.4666,19489.1784
2010-02-25 12:45:00,75.93,75.94,75.86,75.89,9539.43994255821,58.4589,58.4666,58.405,58.4281,9539.4399
2010-02-25 12:50:00,75.9,75.98,75.9,75.93,10052.313057749512,58.4358,58.4974,58.4358,58.4589,10052.3131
2010-02-25 12:55:00,75.93,75.94,75.85,75.86,13437.275618012103,58.4589,58.4666,58.3973,58.405,13437.2756
2010-02-25 13:00:00,75.86,75.91,75.86,75.88,11283.208534208636,58.405,58.4435,58.405,58.4204,11283.2085
2010-02-25 13:05:00,75.86,75.86,75.79,75.85,15693.91732485383,58.405,58.405,58.3511,58.3973,15693.9173
2010-02-25 13:10:00,75.84,75.88,75.82,75.87,11283.208534208636,58.3896,58.4204,58.3742,58.4127,11283.2085
2010-02-25 13:15:00,75.87,75.87,75.83,75.87,10052.313057749512,58.4127,58.4127,58.3819,58.4127,10052.3131
2010-02-25 13:20:00,75.87,75.9,75.83,75.84,14873.320340547749,58.4127,58.4358,58.3819,58.3896,14873.3203
2010-02-25 13:25:00,75.84,75.84,75.78,75.78,12411.5293876295,58.3896,58.3896,58.3434,58.3434,12411.5294
2010-02-25 13:30:00,75.79,75.91,75.79,75.91,20309.775361575543,58.3511,58.4435,58.3511,58.4435,20309.7754
2010-02-25 13:35:00,75.91,75.91,75.84,75.84,12001.23089547646,58.4435,58.4435,58.3896,58.3896,12001.2309
2010-02-25 13:40:00,75.85,75.89,75.8,75.84,14770.745717509488,58.3973,58.4281,58.3588,58.3896,14770.7457
2010-02-25 13:45:00,75.84,76.01,75.84,76.0,22566.41706841727,58.3896,58.5205,58.3896,58.5128,22566.4171
2010-02-25 13:50:00,75.99,76.09,75.99,76.06,13232.126371935585,58.5051,58.5821,58.5051,58.559,13232.1264
2010-02-25 13:55:00,76.07,76.26,76.07,76.26,16104.215817006872,58.5667,58.713,58.5667,58.713,16104.2158
2010-02-25 14:00:00,76.24,76.33,76.12,76.13,63083.3931685301,58.6976,58.7669,58.6052,58.6129,63083.3932
2010-02-25 14:05:00,76.13,76.28,76.13,76.14,16719.663555236435,58.6129,58.7284,58.6129,58.6206,16719.6636
2010-02-25 14:10:00,76.14,76.23,76.12,76.18,12411.5293876295,58.6206,58.6899,58.6052,58.6514,12411.5294
2010-02-25 14:15:00,76.18,76.3,76.16,76.3,17232.536670427737,58.6514,58.7438,58.636,58.7438,17232.5367
2010-02-25 14:20:00,76.3,76.39,76.29,76.31,10052.313057749512,58.7438,58.8131,58.7361,58.7515,10052.3131
2010-02-25 14:25:00,76.3,76.36,76.26,76.26,14565.596471432968,58.7438,58.79,58.713,58.713,14565.5965
2010-02-25 14:30:00,76.24,76.33,76.21,76.33,7180.223612678223,58.6976,58.7669,58.6745,58.7669,7180.2236
2010-02-25 14:35:00,76.32,76.33,76.18,76.19,9334.29069648169,58.7592,58.7669,58.6514,58.6591,9334.2907
2010-02-25 14:40:00,76.19,76.37,76.18,76.36,14668.171094471229,58.6591,58.7977,58.6514,58.79,14668.1711
2010-02-25 14:45:00,76.37,76.46,76.28,76.28,15488.76807877731,58.7977,58.867,58.7284,58.7284,15488.7681
2010-02-25 14:50:00,76.29,76.32,76.24,76.28,8616.268335213868,58.7361,58.7592,58.6976,58.7284,8616.2683
2010-02-25 14:55:00,76.29,76.4,76.26,76.4,13847.574110165144,58.7361,58.8208,58.713,58.8208,13847.5741
2010-02-25 15:00:00,76.37,76.42,76.32,76.39,18053.13365473381,58.7977,58.8362,58.7592,58.8131,18053.1337
2010-02-25 15:05:00,76.4,76.58,76.39,76.51,28515.74520463637,58.8208,58.9594,58.8131,58.9055,28515.7452
2010-02-25 15:10:00,76.53,76.53,76.39,76.39,19899.476869422502,58.9209,58.9209,58.8131,58.8131,19899.4769
2010-02-25 15:15:00,76.39,76.42,76.32,76.33,10360.036926864292,58.8131,58.8362,58.7592,58.7669,10360.0369
2010-02-25 15:20:00,76.32,76.36,76.29,76.32,17437.685916504255,58.7592,58.79,58.7361,58.7592,17437.6859
2010-02-25 15:25:00,76.32,76.49,76.32,76.47,21643.24546107293,58.7592,58.8901,58.7592,58.8747,21643.2455
2010-02-25 15:30:00,76.46,76.56,76.4,76.55,17847.984408657296,58.867,58.944,58.8208,58.9363,17847.9844
2010-02-25 15:35:00,76.55,76.58,76.44,76.45,23797.3125448764,58.9363,58.9594,58.8516,58.8593,23797.3125
2010-02-25 15:40:00,76.48,76.63,76.46,76.57,34772.79720997025,58.8824,58.9979,58.867,58.9517,34772.7972
2010-02-25 15:45:00,76.57,76.65,76.51,76.51,31387.83464970766,58.9517,59.0132,58.9055,58.9055,31387.8346
2010-02-25 15:50:00,76.52,76.53,76.38,76.53,49748.69217355626,58.9132,58.9209,58.8054,58.9209,49748.6922
2010-02-25 15:55:00,76.53,76.58,76.47,76.57,68417.27356651964,58.9209,58.9594,58.8747,58.9517,68417.2736
2010-02-26 09:30:00,76.75,76.91,76.43,76.49,31490.40927274592,59.0902,59.2134,58.8439,58.8901,31490.4093
2010-02-26 09:35:00,76.47,76.64,76.44,76.62,22771.5663144938,58.8747,59.0056,58.8516,58.9902,22771.5663
2010-02-26 09:40:00,76.64,76.92,76.56,76.9,21335.52159195815,59.0056,59.2211,58.944,59.2057,21335.5216
2010-02-26 09:45:00,76.88,76.9,76.71,76.71,9334.29069648169,59.1903,59.2057,59.0594,59.0594,9334.2907
2010-02-26 09:50:00,76.71,76.72,76.47,76.47,14668.171094471229,59.0594,59.0671,58.8747,58.8747,14668.1711
2010-02-26 09:55:00,76.45,76.71,76.45,76.54,7385.372858754744,58.8593,59.0594,58.8593,58.9286,7385.3729
2010-02-26 10:00:00,76.54,76.68,76.31,76.33,10052.313057749512,58.9286,59.0363,58.7515,58.7669,10052.3131
2010-02-26 10:05:00,76.32,76.32,76.17,76.27,13539.850241050364,58.7592,58.7592,58.6437,58.7207,13539.8502
2010-02-26 10:10:00,76.26,76.44,76.25,76.35,8000.820596984306,58.713,58.8516,58.7053,58.7823,8000.8206
2010-02-26 10:15:00,76.34,76.51,76.32,76.5,9334.29069648169,58.7746,58.9055,58.7592,58.8978,9334.2907
2010-02-26 10:20:00,76.49,76.49,76.37,76.43,8616.268335213868,58.8901,58.8901,58.7977,58.8439,8616.2683
2010-02-26 10:25:00,76.43,76.52,76.4,76.52,8205.969843060826,58.8439,58.9132,58.8208,58.9132,8205.9698
2010-02-26 10:30:00,76.52,76.65,76.45,76.45,5846.753513180839,58.9132,59.0132,58.8593,58.8593,5846.7535
2010-02-26 10:35:00,76.45,76.7,76.45,76.62,10154.887680787771,58.8593,59.0517,58.8593,58.9902,10154.8877
2010-02-26 10:40:00,76.58,76.59,76.49,76.56,5333.880397989537,58.9594,58.9671,58.8901,58.944,5333.8804
2010-02-26 10:45:00,76.56,76.66,76.56,76.56,6872.499743563442,58.944,59.0209,58.944,58.944,6872.4997
2010-02-26 10:50:00,76.56,76.59,76.5,76.53,7282.798235716484,58.944,58.9671,58.8978,58.9209,7282.7982
2010-02-26 10:55:00,76.52,76.53,76.43,76.44,6359.626628372141,58.9132,58.9209,58.8439,58.8516,6359.6266
2010-02-26 11:00:00,76.45,76.51,76.43,76.46,5026.156528874756,58.8593,58.9055,58.8439,58.867,5026.1565
2010-02-26 11:05:00,76.47,76.49,76.43,76.47,7487.947481793004,58.8747,58.8901,58.8439,58.8747,7487.9475
2010-02-26 11:10:00,76.46,76.51,76.43,76.44,5436.455021027798,58.867,58.9055,58.8439,58.8516,5436.455
2010-02-26 11:15:00,76.43,76.58,76.39,76.51,9744.58918863473,58.8439,58.9594,58.8131,58.9055,9744.5892
2010-02-26 11:20:00,76.5,76.5,76.36,76.38,9026.566827366907,58.8978,58.8978,58.79,58.8054,9026.5668
2010-02-26 11:25:00,76.39,76.51,76.32,76.32,5539.029644066058,58.8131,58.9055,58.7592,58.7592,5539.0296
2010-02-26 11:30:00,76.3,76.44,76.26,76.42,6564.775874448661,58.7438,58.8516,58.713,58.8362,6564.7759
2010-02-26 11:35:00,76.4,76.48,76.39,76.44,3487.537183300851,58.8208,58.8824,58.8131,58.8516,3487.5372
2010-02-26 11:40:00,76.43,76.45,76.34,76.34,6667.350497486921,58.8439,58.8593,58.7746,58.7746,6667.3505
2010-02-26 11:45:00,76.34,76.37,76.23,76.24,10360.036926864292,58.7746,58.7977,58.6899,58.6976,10360.0369
2010-02-26 11:50:00,76.24,76.28,76.17,76.2,8103.395220022566,58.6976,58.7284,58.6437,58.6668,8103.3952
2010-02-26 11:55:00,76.19,76.19,76.14,76.14,4410.708790645194,58.6591,58.6591,58.6206,58.6206,4410.7088
2010-02-26 12:00:00,76.14,76.17,75.98,76.04,15796.491947892093,58.6206,58.6437,58.4974,58.5436,15796.4919
2010-02-26 12:05:00,76.04,76.09,76.03,76.08,4205.559544568673,58.5436,58.5821,58.5359,58.5744,4205.5595
2010-02-26 12:10:00,76.06,76.1,75.98,76.03,4615.858036721715,58.559,58.5898,58.4974,58.5359,4615.858
2010-02-26 12:15:00,76.02,76.06,76.0,76.03,5333.880397989537,58.5282,58.559,58.5128,58.5359,5333.8804
2010-02-26 12:20:00,76.03,76.08,76.02,76.08,5436.455021027798,58.5359,58.5744,58.5282,58.5744,5436.455
2010-02-26 12:25:00,76.07,76.08,76.01,76.08,10052.313057749512,58.5667,58.5744,58.5205,58.5744,10052.3131
2010-02-26 12:30:00,76.08,76.14,76.07,76.14,6667.350497486921,58.5744,58.6206,58.5667,58.6206,6667.3505
2010-02-26 12:35:00,76.13,76.14,76.01,76.11,15488.76807877731,58.6129,58.6206,58.5205,58.5975,15488.7681
2010-02-26 12:40:00,76.08,76.17,76.08,76.14,5026.156528874756,58.5744,58.6437,58.5744,58.6206,5026.1565
2010-02-26 12:45:00,76.14,76.14,75.98,75.99,8923.992204328648,58.6206,58.6206,58.4974,58.5051,8923.9922
2010-02-26 12:50:00,75.98,75.99,75.88,75.92,9231.71607344343,58.4974,58.5051,58.4204,58.4512,9231.7161
2010-02-26 12:55:00,75.92,75.92,75.81,75.82,10872.910042055595,58.4512,58.4512,58.3665,58.3742,10872.91
2010-02-26 13:00:00,75.83,75.93,75.82,75.86,10360.036926864292,58.3819,58.4589,58.3742,58.405,10360.0369
2010-02-26 13:05:00,75.86,75.86,75.82,75.84,8103.395220022566,58.405,58.405,58.3742,58.3896,8103.3952
2010-02-26 13:10:00,75.84,75.87,75.83,75.83,6872.499743563442,58.3896,58.4127,58.3819,58.3819,6872.4997
2010-02-26 13:15:00,75.83,75.85,75.8,75.81,10770.335419017334,58.3819,58.3973,58.3588,58.3665,10770.3354
2010-02-26 13:20:00,75.81,75.9,75.8,75.9,6667.350497486921,58.3665,58.4358,58.3588,58.4358,6667.3505
2010-02-26 13:25:00,75.9,75.97,75.87,75.97,31490.40927274592,58.4358,58.4897,58.4127,58.4897,31490.4093
2010-02-26 13:30:00,75.99,76.11,75.97,76.04,27079.70048210073,58.5051,58.5975,58.4897,58.5436,27079.7005
2010-02-26 13:35:00,76.03,76.06,75.98,75.99,15591.34270181557,58.5359,58.559,58.4974,58.5051,15591.3427
2010-02-26 13:40:00,75.99,76.03,75.97,76.0,11078.059288132115,58.5051,58.5359,58.4897,58.5128,11078.0593
2010-02-26 13:45:00,76.0,76.13,76.0,76.06,10770.335419017334,58.5128,58.6129,58.5128,58.559,10770.3354
2010-02-26 13:50:00,76.06,76.16,76.03,76.13,11385.783157246897,58.559,58.636,58.5359,58.6129,11385.7832
2010-02-26 13:55:00,76.12,76.21,76.08,76.2,13744.999487126885,58.6052,58.6745,58.5744,58.6668,13744.9995
2010-02-26 14:00:00,76.2,76.24,76.15,76.15,14668.171094471229,58.6668,58.6976,58.6283,58.6283,14668.1711
2010-02-26 14:05:00,76.15,76.15,76.01,76.01,16411.939686121652,58.6283,58.6283,58.5205,58.5205,16411.9397
2010-02-26 14:10:00,76.01,76.02,75.97,76.0,10257.462303826032,58.5205,58.5282,58.4897,58.5128,10257.4623
2010-02-26 14:15:00,76.0,76.04,75.96,75.97,26669.401989947684,58.5128,58.5436,58.482,58.4897,26669.402
2010-02-26 14:20:00,75.97,75.98,75.93,75.94,12308.95476459124,58.4897,58.4974,58.4589,58.4666,12308.9548
2010-02-26 14:25:00,75.93,76.01,75.92,75.93,14873.320340547749,58.4589,58.5205,58.4512,58.4589,14873.3203
2010-02-26 14:30:00,75.93,76.04,75.91,76.04,18360.8575238486,58.4589,58.5436,58.4435,58.5436,18360.8575
2010-02-26 14:35:00,76.03,76.03,75.91,75.91,13744.999487126885,58.5359,58.5359,58.4435,58.4435,13744.9995
2010-02-26 14:40:00,75.91,75.94,75.9,75.9,12206.38014155298,58.4435,58.4666,58.4358,58.4358,12206.3801
2010-02-26 14:45:00,75.9,75.96,75.89,75.93,13129.551748897322,58.4358,58.482,58.4281,58.4589,13129.5517
2010-02-26 14:50:00,75.93,75.99,75.89,75.99,16924.812801312954,58.4589,58.5051,58.4281,58.5051,16924.8128
2010-02-26 14:55:00,75.98,76.07,75.98,76.05,11898.656272438198,58.4974,58.5667,58.4974,58.5513,11898.6563
2010-02-26 15:00:00,76.04,76.07,75.99,76.0,30054.36455021028,58.5436,58.5667,58.5051,58.5128,30054.3646
2010-02-26 15:05:00,76.0,76.01,75.91,75.93,22668.99169145553,58.5128,58.5205,58.4435,58.4589,22668.9917
2010-02-26 15:10:00,75.93,76.02,75.91,75.96,27695.148220330288,58.4589,58.5282,58.4435,58.482,27695.1482
2010-02-26 15:15:00,75.96,76.02,75.93,75.93,22874.14093753205,58.482,58.5282,58.4589,58.4589,22874.1409
2010-02-26 15:20:00,75.93,75.97,75.89,75.97,30567.23766540158,58.4589,58.4897,58.4281,58.4897,30567.2377
2010-02-26 15:25:00,75.97,76.0,75.88,75.93,19899.476869422502,58.4897,58.5128,58.4204,58.4589,19899.4769
2010-02-26 15:30:00,75.93,75.97,75.9,75.96,34670.22258693199,58.4589,58.4897,58.4358,58.482,34670.2226
2010-02-26 15:35:00,75.97,76.04,75.96,76.01,29336.342188942454,58.4897,58.5436,58.482,58.5205,29336.3422
2010-02-26 15:40:00,76.0,76.01,75.96,75.98,33644.476356549385,58.5128,58.5205,58.482,58.4974,33644.4764
2010-02-26 15:45:00,75.96,75.97,75.83,75.87,39183.506000615445,58.482,58.4897,58.3819,58.4127,39183.506
2010-02-26 15:50:00,75.87,76.09,75.87,76.05,83803.46702225869,58.4127,58.5821,58.4127,58.5513,83803.467
2010-02-26 15:55:00,76.05,76.08,75.93,75.93,93753.20545696994,58.5513,58.5744,58.4589,58.4589,93753.2055
2010-03-01 09:30:00,76.15,76.58,75.93,76.51,32003.282387937223,58.6283,58.9594,58.4589,58.9055,32003.2824
2010-03-01 09:35:00,76.56,76.62,76.48,76.53,21540.670838034668,58.944,58.9902,58.8824,58.9209,21540.6708
2010-03-01 09:40:00,76.53,76.61,76.51,76.58,19489.17837726946,58.9209,58.9825,58.9055,58.9594,19489.1784
2010-03-01 09:45:00,76.53,76.69,76.53,76.58,21027.797722843367,58.9209,59.044,58.9209,58.9594,21027.7977
2010-03-01 09:50:00,76.58,76.62,76.5,76.57,14873.320340547749,58.9594,58.9902,58.8978,58.9517,14873.3203
2010-03-01 09:55:00,76.56,76.59,76.51,76.51,26361.678120832905,58.944,58.9671,58.9055,58.9055,26361.6781
2010-03-01 10:00:00,76.51,76.57,76.43,76.53,21335.52159195815,58.9055,58.9517,58.8439,58.9209,21335.5216
2010-03-01 10:05:00,76.53,76.61,76.51,76.61,11283.208534208636,58.9209,58.9825,58.9055,58.9825,11283.2085
2010-03-01 10:10:00,76.6,76.69,76.56,76.56,14975.894963586008,58.9748,59.044,58.944,58.944,14975.895
2010-03-01 10:15:00,76.56,76.61,76.55,76.57,9642.014565596472,58.944,58.9825,58.9363,58.9517,9642.0146
2010-03-01 10:20:00,76.56,76.6,76.47,76.49,16514.514309159913,58.944,58.9748,58.8747,58.8901,16514.5143
2010-03-01 10:25:00,76.5,76.59,76.46,76.57,9744.58918863473,58.8978,58.9671,58.867,58.9517,9744.5892
2010-03-01 10:30:00,76.58,76.59,76.53,76.59,27284.849728177247,58.9594,58.9671,58.9209,58.9671,27284.8497
2010-03-01 10:35:00,76.57,76.59,76.51,76.51,21232.94696891989,58.9517,58.9671,58.9055,58.9055,21232.947
2010-03-01 10:40:00,76.53,76.57,76.51,76.54,11898.656272438198,58.9209,58.9517,58.9055,58.9286,11898.6563
2010-03-01 10:45:00,76.54,76.55,76.49,76.54,23079.290183608573,58.9286,58.9363,58.8901,58.9286,23079.2902
2010-03-01 10:50:00,76.55,76.6,76.48,76.5,13334.700994973842,58.9363,58.9748,58.8824,58.8978,13334.701
2010-03-01 10:55:00,76.51,76.58,76.5,76.54,12103.80551851472,58.9055,58.9594,58.8978,58.9286,12103.8055
2010-03-01 11:00:00,76.54,76.6,76.54,76.57,18155.70827777208,58.9286,58.9748,58.9286,58.9517,18155.7083
2010-03-01 11:05:00,76.57,76.77,76.57,76.77,51902.75925735973,58.9517,59.1056,58.9517,59.1056,51902.7593
2010-03-01 11:10:00,76.78,76.9,76.78,76.89,27900.29746640681,59.1133,59.2057,59.1133,59.198,27900.2975
2010-03-01 11:15:00,76.88,76.97,76.83,76.84,23387.01405272336,59.1903,59.2596,59.1518,59.1595,23387.0141
2010-03-01 11:20:00,76.85,76.89,76.77,76.84,12924.402502820802,59.1672,59.198,59.1056,59.1595,12924.4025
2010-03-01 11:25:00,76.87,76.92,76.86,76.89,12308.95476459124,59.1826,59.2211,59.1749,59.198,12308.9548
2010-03-01 11:30:00,76.9,76.91,76.89,76.89,8513.693712175607,59.2057,59.2134,59.198,59.198,8513.6937
2010-03-01 11:35:00,76.89,76.91,76.87,76.9,20309.775361575543,59.198,59.2134,59.1826,59.2057,20309.7754
2010-03-01 11:40:00,76.89,76.9,76.79,76.8,13026.977125859064,59.198,59.2057,59.121,59.1287,13026.9771
2010-03-01 11:45:00,76.81,76.83,76.77,76.8,9847.163811672992,59.1364,59.1518,59.1056,59.1287,9847.1638
2010-03-01 11:50:00,76.79,76.81,76.77,76.79,16206.790440045132,59.121,59.1364,59.1056,59.121,16206.7904
2010-03-01 11:55:00,76.79,76.86,76.79,76.84,9129.14145040517,59.121,59.1749,59.121,59.1595,9129.1415
2010-03-01 12:00:00,76.84,76.89,76.84,76.85,6462.201251410401,59.1595,59.198,59.1595,59.1672,6462.2013
2010-03-01 12:05:00,76.84,76.84,76.76,76.8,17745.40978561904,59.1595,59.1595,59.0979,59.1287,17745.4098
2010-03-01 12:10:00,76.81,76.81,76.76,76.77,11180.633911170376,59.1364,59.1364,59.0979,59.1056,11180.6339
2010-03-01 12:15:00,76.77,76.86,76.75,76.85,20002.051492460763,59.1056,59.1749,59.0902,59.1672,20002.0515
2010-03-01 12:20:00,76.85,76.89,76.81,76.83,6667.350497486921,59.1672,59.198,59.1364,59.1518,6667.3505
2010-03-01 12:25:00,76.83,76.83,76.75,76.77,5744.178890142579,59.1518,59.1518,59.0902,59.1056,5744.1789
2010-03-01 12:30:00,76.77,76.77,76.71,76.73,10667.760795979077,59.1056,59.1056,59.0594,59.0748,10667.7608
2010-03-01 12:35:00,76.75,76.81,76.73,76.8,6769.925120525182,59.0902,59.1364,59.0748,59.1287,6769.9251
2010-03-01 12:40:00,76.82,76.88,76.82,76.88,7487.947481793004,59.1441,59.1903,59.1441,59.1903,7487.9475
2010-03-01 12:45:00,76.88,76.9,76.87,76.9,23181.86480664684,59.1903,59.2057,59.1826,59.2057,23181.8648
2010-03-01 12:50:00,76.89,76.9,76.81,76.88,29233.767565904192,59.198,59.2057,59.1364,59.1903,29233.7676
2010-03-01 12:55:00,76.88,76.88,76.83,76.85,8821.417581290389,59.1903,59.1903,59.1518,59.1672,8821.4176
2010-03-01 13:00:00,76.85,76.93,76.84,76.93,16514.514309159913,59.1672,59.2288,59.1595,59.2288,16514.5143
2010-03-01 13:05:00,76.94,77.01,76.92,76.97,93650.63083393167,59.2365,59.2904,59.2211,59.2596,93650.6308
2010-03-01 13:10:00,76.96,77.0,76.92,76.94,14463.021848394706,59.2519,59.2827,59.2211,59.2365,14463.0218
2010-03-01 13:15:00,76.94,77.02,76.9,76.99,13129.551748897322,59.2365,59.2981,59.2057,59.275,13129.5517
2010-03-01 13:20:00,77.0,77.02,76.9,76.9,22053.54395322597,59.2827,59.2981,59.2057,59.2057,22053.544
2010-03-01 13:25:00,76.9,76.92,76.86,76.87,10975.484665093856,59.2057,59.2211,59.1749,59.1826,10975.4847
2010-03-01 13:30:00,76.9,76.98,76.9,76.96,13334.700994973842,59.2057,59.2673,59.2057,59.2519,13334.701
2010-03-01 13:35:00,76.97,77.01,76.96,76.99,15796.491947892093,59.2596,59.2904,59.2519,59.275,15796.4919
2010-03-01 13:40:00,76.99,77.02,76.98,77.02,12206.38014155298,59.275,59.2981,59.2673,59.2981,12206.3801
2010-03-01 13:45:00,77.02,77.02,76.99,76.99,32721.304749205046,59.2981,59.2981,59.275,59.275,32721.3047
2010-03-01 13:50:00,77.0,77.0,76.96,76.99,13129.551748897322,59.2827,59.2827,59.2519,59.275,13129.5517
2010-03-01 13:55:00,77.0,77.01,76.95,76.95,11385.783157246897,59.2827,59.2904,59.2442,59.2442,11385.7832
2010-03-01 14:00:00,76.96,76.97,76.94,76.95,14565.596471432968,59.2519,59.2596,59.2365,59.2442,14565.5965
2010-03-01 14:05:00,76.94,76.98,76.9,76.98,11590.932403323415,59.2365,59.2673,59.2057,59.2673,11590.9324
2010-03-01 14:10:00,76.97,76.97,76.9,76.97,28720.89445071289,59.2596,59.2596,59.2057,59.2596,28720.8945
2010-03-01 14:15:00,76.96,76.99,76.95,76.95,20309.775361575543,59.2519,59.275,59.2442,59.2442,20309.7754
2010-03-01 14:20:00,76.95,76.95,76.84,76.84,12411.5293876295,59.2442,59.2442,59.1595,59.1595,12411.5294
2010-03-01 14:25:00,76.85,76.94,76.85,76.94,8103.395220022566,59.1672,59.2365,59.1672,59.2365,8103.3952
2010-03-01 14:30:00,76.94,76.97,76.93,76.97,15386.193455739049,59.2365,59.2596,59.2288,59.2596,15386.1935
2010-03-01 14:35:00,76.96,76.97,76.93,76.93,11898.656272438198,59.2519,59.2596,59.2288,59.2288,11898.6563
2010-03-01 14:40:00,76.93,76.94,76.89,76.91,25746.230382603346,59.2288,59.2365,59.198,59.2134,25746.2304
2010-03-01 14:45:00,76.91,76.92,76.91,76.92,9334.29069648169,59.2134,59.2211,59.2134,59.2211,9334.2907
2010-03-01 14:50:00,76.92,76.92,76.87,76.9,27079.70048210073,59.2211,59.2211,59.1826,59.2057,27079.7005
2010-03-01 14:55:00,76.91,76.92,76.87,76.91,16617.088932198174,59.2134,59.2211,59.1826,59.2134,16617.0889
2010-03-01 15:00:00,76.9,76.92,76.87,76.89,31695.558518822443,59.2057,59.2211,59.1826,59.198,31695.5585
2010-03-01 15:05:00,76.87,76.9,76.82,76.85,17232.536670427737,59.1826,59.2057,59.1441,59.1672,17232.5367
2010-03-01 15:10:00,76.85,76.85,76.82,76.82,17642.835162580777,59.1672,59.1672,59.1441,59.1441,17642.8352
2010-03-01 15:15:00,76.82,76.84,76.8,76.81,24002.46179095292,59.1441,59.1595,59.1287,59.1364,24002.4618
2010-03-01 15:20:00,76.81,76.87,76.8,76.86,26874.551236024206,59.1364,59.1826,59.1287,59.1749,26874.5512
2010-03-01 15:25:00,76.86,76.91,76.83,76.85,36413.991178582415,59.1749,59.2134,59.1518,59.1672,36413.9912
2010-03-01 15:30:00,76.85,76.9,76.82,76.89,22053.54395322597,59.1672,59.2057,59.1441,59.198,22053.544
2010-03-01 15:35:00,76.9,76.95,76.89,76.95,23387.01405272336,59.2057,59.2442,59.198,59.2442,23387.0141
2010-03-01 15:40:00,76.94,76.98,76.91,76.96,43696.7894142989,59.2365,59.2673,59.2134,59.2519,43696.7894
2010-03-01 15:45:00,76.96,77.01,76.94,76.94,37234.588162888496,59.2519,59.2904,59.2365,59.2365,37234.5882
2010-03-01 15:50:00,76.95,77.0,76.89,77.0,45440.55800594933,59.2442,59.2827,59.198,59.2827,45440.558
2010-03-01 15:55:00,76.99,77.01,76.94,76.97,59288.13211611447,59.275,59.2904,59.2365,59.2596,59288.1321
2010-03-02 09:30:00,77.04,77.16,76.82,76.86,50877.013026977125,59.3135,59.4059,59.1441,59.1749,50877.013
2010-03-02 09:35:00,76.86,77.01,76.77,76.98,35388.24494819981,59.1749,59.2904,59.1056,59.2673,35388.2449
2010-03-02 09:40:00,76.96,76.96,76.75,76.8,17027.387424351215,59.2519,59.2519,59.0902,59.1287,17027.3874
2010-03-02 09:45:00,76.83,76.92,76.76,76.76,8411.119089137346,59.1518,59.2211,59.0979,59.0979,8411.1191
2010-03-02 09:50:00,76.77,76.9,76.76,76.88,16514.514309159913,59.1056,59.2057,59.0979,59.1903,16514.5143
2010-03-02 09:55:00,76.88,76.93,76.85,76.85,22156.11857626423,59.1903,59.2288,59.1672,59.1672,22156.1186
2010-03-02 10:00:00,76.83,76.95,76.83,76.95,13744.999487126885,59.1518,59.2442,59.1518,59.2442,13744.9995
2010-03-02 10:05:00,76.98,77.02,76.95,76.96,31080.11078059288,59.2673,59.2981,59.2442,59.2519,31080.1108
2010-03-02 10:10:00,76.97,76.98,76.9,76.95,16719.663555236435,59.2596,59.2673,59.2057,59.2442,16719.6636
2010-03-02 10:15:00,76.97,77.05,76.94,76.97,37952.61052415632,59.2596,59.3212,59.2365,59.2596,37952.6105
2010-03-02 10:20:00,76.99,77.18,76.97,77.15,21027.797722843367,59.275,59.4213,59.2596,59.3982,21027.7977
2010-03-02 10:25:00,77.14,77.16,77.12,77.15,10770.335419017334,59.3905,59.4059,59.3751,59.3982,10770.3354
2010-03-02 10:30:00,77.15,77.22,77.14,77.22,21848.39470714945,59.3982,59.4521,59.3905,59.4521,21848.3947
2010-03-02 10:35:00,77.22,77.22,77.21,77.22,7180.223612678223,59.4521,59.4521,59.4444,59.4521,7180.2236
2010-03-02 10:40:00,77.22,77.23,77.13,77.23,8513.693712175607,59.4521,59.4598,59.3828,59.4598,8513.6937
2010-03-02 10:45:00,77.23,77.29,77.22,77.26,15488.76807877731,59.4598,59.506,59.4521,59.4829,15488.7681
2010-03-02 10:50:00,77.24,77.35,77.24,77.34,6257.0520053338805,59.4675,59.5522,59.4675,59.5445,6257.052
2010-03-02 10:55:00,77.35,77.4,77.34,77.36,9539.43994255821,59.5522,59.5907,59.5445,59.5599,9539.4399
2010-03-02 11:00:00,77.36,77.37,77.3,77.34,4821.007282798236,59.5599,59.5676,59.5137,59.5445,4821.0073
2010-03-02 11:05:00,77.33,77.4,77.33,77.38,7590.522104831264,59.5368,59.5907,59.5368,59.5753,7590.5221
2010-03-02 11:10:00,77.38,77.44,77.38,77.39,14257.872602318186,59.5753,59.6215,59.5753,59.583,14257.8726
2010-03-02 11:15:00,77.39,77.4,77.29,77.3,22361.26782234076,59.583,59.5907,59.506,59.5137,22361.2678
2010-03-02 11:20:00,77.3,77.31,77.25,77.27,4513.283413683455,59.5137,59.5214,59.4752,59.4906,4513.2834
2010-03-02 11:25:00,77.26,77.28,77.24,77.27,8513.693712175607,59.4829,59.4983,59.4675,59.4906,8513.6937
2010-03-02 11:30:00,77.26,77.29,77.25,77.27,11283.208534208636,59.4829,59.506,59.4752,59.4906,11283.2085
2010-03-02 11:35:00,77.27,77.5,77.27,77.48,11796.081649399935,59.4906,59.6677,59.4906,59.6523,11796.0816
2010-03-02 11:40:00,77.48,77.58,77.48,77.58,25438.506513488563,59.6523,59.7293,59.6523,59.7293,25438.5065
2010-03-02 11:45:00,77.58,77.62,77.58,77.6,11796.081649399935,59.7293,59.7601,59.7293,59.7447,11796.0816
2010-03-02 11:50:00,77.58,77.58,77.5,77.5,13642.424864088624,59.7293,59.7293,59.6677,59.6677,13642.4249
2010-03-02 11:55:00,77.49,77.49,77.44,77.48,3795.261052415632,59.66,59.66,59.6215,59.6523,3795.2611
2010-03-02 12:00:00,77.49,77.55,77.48,77.55,8205.969843060826,59.66,59.7062,59.6523,59.7062,8205.9698
2010-03-02 12:05:00,77.58,77.63,77.52,77.6,6564.775874448661,59.7293,59.7678,59.6831,59.7447,6564.7759
2010-03-02 12:10:00,77.61,77.62,77.48,77.48,5333.880397989537,59.7524,59.7601,59.6523,59.6523,5333.8804
2010-03-02 12:15:00,77.48,77.48,77.32,77.32,13847.574110165144,59.6523,59.6523,59.5291,59.5291,13847.5741
2010-03-02 12:20:00,77.3,77.35,77.27,77.35,4000.410298492153,59.5137,59.5522,59.4906,59.5522,4000.4103
2010-03-02 12:25:00,77.35,77.43,77.35,77.43,2564.365575956508,59.5522,59.6138,59.5522,59.6138,2564.3656
2010-03-02 12:30:00,77.42,77.43,77.31,77.35,7180.223612678223,59.6061,59.6138,59.5214,59.5522,7180.2236
2010-03-02 12:35:00,77.34,77.38,77.31,77.38,3897.8356754538927,59.5445,59.5753,59.5214,59.5753,3897.8357
2010-03-02 12:40:00,77.38,77.42,77.38,77.42,1230.895476459124,59.5753,59.6061,59.5753,59.6061,1230.8955
2010-03-02 12:45:00,77.4,77.42,77.3,77.31,19591.753000307723,59.5907,59.6061,59.5137,59.5214,19591.753
2010-03-02 12:50:00,77.3,77.35,77.27,77.27,5436.455021027798,59.5137,59.5522,59.4906,59.4906,5436.455
2010-03-02 12:55:00,77.26,77.32,77.26,77.28,3692.686429377372,59.4829,59.5291,59.4829,59.4983,3692.6864
2010-03-02 13:00:00,77.28,77.32,77.25,77.29,5128.731151913016,59.4983,59.5291,59.4752,59.506,5128.7312
2010-03-02 13:05:00,77.3,77.31,77.25,77.25,5949.328136219099,59.5137,59.5214,59.4752,59.4752,5949.3281
2010-03-02 13:10:00,77.25,77.26,77.22,77.22,8923.992204328648,59.4752,59.4829,59.4521,59.4521,8923.9922
2010-03-02 13:15:00,77.21,77.23,77.19,77.21,7898.245973946045,59.4444,59.4598,59.429,59.4444,7898.246
2010-03-02 13:20:00,77.2,77.25,77.2,77.23,5026.156528874756,59.4367,59.4752,59.4367,59.4598,5026.1565
2010-03-02 13:25:00,77.25,77.27,77.23,77.27,3692.686429377372,59.4752,59.4906,59.4598,59.4906,3692.6864
2010-03-02 13:30:00,77.28,77.28,77.15,77.16,15181.044209662528,59.4983,59.4983,59.3982,59.4059,15181.0442
2010-03-02 13:35:00,77.16,77.19,77.16,77.18,6667.350497486921,59.4059,59.429,59.4059,59.4213,6667.3505
2010-03-02 13:40:00,77.18,77.24,77.18,77.23,13232.126371935585,59.4213,59.4675,59.4213,59.4598,13232.1264
2010-03-02 13:45:00,77.24,77.25,77.22,77.22,11180.633911170376,59.4675,59.4752,59.4521,59.4521,11180.6339
2010-03-02 13:50:00,77.22,77.26,77.22,77.24,22976.71556057032,59.4521,59.4829,59.4521,59.4675,22976.7156
2010-03-02 13:55:00,77.24,77.25,77.18,77.18,34977.946456046775,59.4675,59.4752,59.4213,59.4213,34977.9465
2010-03-02 14:00:00,77.18,77.26,77.17,77.26,15693.91732485383,59.4213,59.4829,59.4136,59.4829,15693.9173
2010-03-02 14:05:00,77.26,77.3,77.25,77.29,14565.596471432968,59.4829,59.5137,59.4752,59.506,14565.5965
2010-03-02 14:10:00,77.3,77.36,77.3,77.32,6462.201251410401,59.5137,59.5599,59.5137,59.5291,6462.2013
2010-03-02 14:15:00,77.31,77.38,77.31,77.37,12103.80551851472,59.5214,59.5753,59.5214,59.5676,12103.8055
2010-03-02 14:20:00,77.38,77.43,77.36,77.41,11693.507026361678,59.5753,59.6138,59.5599,59.5984,11693.507
2010-03-02 14:25:00,77.42,77.43,77.28,77.28,31798.1331418607,59.6061,59.6138,59.4983,59.4983,31798.1331
2010-03-02 14:30:00,77.3,77.31,77.26,77.29,9847.163811672992,59.5137,59.5214,59.4829,59.506,9847.1638
2010-03-02 14:35:00,77.29,77.33,77.29,77.33,4821.007282798236,59.506,59.5368,59.506,59.5368,4821.0073
2010-03-02 14:40:00,77.34,77.36,77.23,77.27,7487.947481793004,59.5445,59.5599,59.4598,59.4906,7487.9475
2010-03-02 14:45:00,77.29,77.33,77.28,77.31,8000.820596984306,59.506,59.5368,59.4983,59.5214,8000.8206
2010-03-02 14:50:00,77.31,77.31,77.22,77.24,9539.43994255821,59.5214,59.5214,59.4521,59.4675,9539.4399
2010-03-02 14:55:00,77.25,77.27,77.22,77.22,8308.544466099087,59.4752,59.4906,59.4521,59.4521,8308.5445
2010-03-02 15:00:00,77.24,77.25,77.22,77.24,8616.268335213868,59.4675,59.4752,59.4521,59.4675,8616.2683
2010-03-02 15:05:00,77.24,77.31,77.24,77.31,17540.260539542516,59.4675,59.5214,59.4675,59.5214,17540.2605
2010-03-02 15:10:00,77.32,77.34,77.3,77.3,13334.700994973842,59.5291,59.5445,59.5137,59.5137,13334.701
2010-03-02 15:15:00,77.29,77.32,77.15,77.16,20925.22309980511,59.506,59.5291,59.3982,59.4059,20925.2231
2010-03-02 15:20:00,77.16,77.23,77.15,77.23,12821.82787978254,59.4059,59.4598,59.3982,59.4598,12821.8279
2010-03-02 15:25:00,77.22,77.23,77.14,77.16,18566.00676992512,59.4521,59.4598,59.3905,59.4059,18566.0068
2010-03-02 15:30:00,77.15,77.23,77.14,77.22,21643.24546107293,59.3982,59.4598,59.3905,59.4521,21643.2455
2010-03-02 15:35:00,77.23,77.24,77.09,77.11,52723.35624166581,59.4598,59.4675,59.352,59.3674,52723.3562
2010-03-02 15:40:00,77.12,77.13,77.02,77.04,55800.59493281362,59.3751,59.3828,59.2981,59.3135,55800.5949
2010-03-02 15:45:00,77.05,77.14,77.04,77.12,41542.72233049543,59.3212,59.3905,59.3135,59.3751,41542.7223
2010-03-02 15:50:00,77.13,77.14,77.01,77.01,40209.25223099805,59.3828,59.3905,59.2904,59.2904,40209.2522
2010-03-02 15:55:00,77.02,77.13,77.01,77.03,119089.13734742024,59.2981,59.3828,59.2904,59.3058,119089.1373
2010-03-03 09:30:00,76.73,77.22,76.73,77.11,27387.424351215508,59.0748,59.4521,59.0748,59.3674,27387.4244
2010-03-03 09:35:00,77.08,77.1,76.99,77.03,15488.76807877731,59.3443,59.3597,59.275,59.3058,15488.7681
2010-03-03 09:40:00,76.98,77.12,76.96,77.08,13642.424864088624,59.2673,59.3751,59.2519,59.3443,13642.4249
2010-03-03 09:45:00,77.06,77.12,76.91,77.1,17232.536670427737,59.3289,59.3751,59.2134,59.3597,17232.5367
2010-03-03 09:50:00,77.09,77.2,77.06,77.15,9744.58918863473,59.352,59.4367,59.3289,59.3982,9744.5892
2010-03-03 09:55:00,77.15,77.16,77.02,77.05,15181.044209662528,59.3982,59.4059,59.2981,59.3212,15181.0442
2010-03-03 10:00:00,77.06,77.13,76.96,77.01,21232.94696891989,59.3289,59.3828,59.2519,59.2904,21232.947
2010-03-03 10:05:00,77.03,77.1,77.03,77.09,4513.283413683455,59.3058,59.3597,59.3058,59.352,4513.2834
2010-03-03 10:10:00,77.07,77.07,77.01,77.04,5231.305774951277,59.3366,59.3366,59.2904,59.3135,5231.3058
2010-03-03 10:15:00,77.03,77.13,76.98,77.1,13847.574110165144,59.3058,59.3828,59.2673,59.3597,13847.5741
2010-03-03 10:20:00,77.1,77.13,76.99,77.0,10667.760795979077,59.3597,59.3828,59.275,59.2827,10667.7608
2010-03-03 10:25:00,76.96,77.05,76.96,77.0,7693.096727869524,59.2519,59.3212,59.2519,59.2827,7693.0967
2010-03-03 10:30:00,76.99,77.1,76.98,77.1,11385.783157246897,59.275,59.3597,59.2673,59.3597,11385.7832
2010-03-03 10:35:00,77.1,77.1,77.09,77.1,5846.753513180839,59.3597,59.3597,59.352,59.3597,5846.7535
2010-03-03 10:40:00,77.1,77.1,77.02,77.06,9436.86531951995,59.3597,59.3597,59.2981,59.3289,9436.8653
2010-03-03 10:45:00,77.06,77.11,77.06,77.09,6564.775874448661,59.3289,59.3674,59.3289,59.352,6564.7759
2010-03-03 10:50:00,77.09,77.11,77.07,77.08,5846.753513180839,59.352,59.3674,59.3366,59.3443,5846.7535
2010-03-03 10:55:00,77.1,77.11,77.08,77.08,8103.395220022566,59.3597,59.3674,59.3443,59.3443,8103.3952
2010-03-03 11:00:00,77.09,77.1,77.02,77.03,5333.880397989537,59.352,59.3597,59.2981,59.3058,5333.8804
2010-03-03 11:05:00,77.02,77.04,76.99,77.02,8616.268335213868,59.2981,59.3135,59.275,59.2981,8616.2683
2010-03-03 11:10:00,77.0,77.05,76.96,77.05,6872.499743563442,59.2827,59.3212,59.2519,59.3212,6872.4997
2010-03-03 11:15:00,77.04,77.05,76.98,77.02,13847.574110165144,59.3135,59.3212,59.2673,59.2981,13847.5741
2010-03-03 11:20:00,77.0,77.02,76.96,76.99,4615.858036721715,59.2827,59.2981,59.2519,59.275,4615.858
2010-03-03 11:25:00,77.0,77.02,76.93,76.94,17232.536670427737,59.2827,59.2981,59.2288,59.2365,17232.5367
2010-03-03 11:30:00,76.95,77.0,76.95,76.98,6872.499743563442,59.2442,59.2827,59.2442,59.2673,6872.4997
2010-03-03 11:35:00,76.98,76.98,76.95,76.96,7077.648989639963,59.2673,59.2673,59.2442,59.2519,7077.649
2010-03-03 11:40:00,76.97,76.99,76.95,76.96,7795.671350907785,59.2596,59.275,59.2442,59.2519,7795.6714
2010-03-03 11:45:00,76.96,76.99,76.95,76.98,7180.223612678223,59.2519,59.275,59.2442,59.2673,7180.2236
2010-03-03 11:50:00,76.99,77.01,76.95,77.0,6975.074366601702,59.275,59.2904,59.2442,59.2827,6975.0744
2010-03-03 11:55:00,77.0,77.02,76.99,77.02,7180.223612678223,59.2827,59.2981,59.275,59.2981,7180.2236
2010-03-03 12:00:00,77.02,77.02,77.0,77.01,9334.29069648169,59.2981,59.2981,59.2827,59.2904,9334.2907
2010-03-03 12:05:00,77.01,77.02,77.0,77.01,14052.723356241666,59.2904,59.2981,59.2827,59.2904,14052.7234
2010-03-03 12:10:00,77.01,77.02,77.0,77.02,8513.693712175607,59.2904,59.2981,59.2827,59.2981,8513.6937
2010-03-03 12:15:00,77.02,77.02,77.01,77.02,13026.977125859064,59.2981,59.2981,59.2904,59.2981,13026.9771
2010-03-03 12:20:00,77.02,77.02,76.99,77.02,21848.39470714945,59.2981,59.2981,59.275,59.2981,21848.3947
2010-03-03 12:25:00,77.02,77.02,77.0,77.02,10360.036926864292,59.2981,59.2981,59.2827,59.2981,10360.0369
2010-03-03 12:30:00,77.02,77.02,77.0,77.02,14565.596471432968,59.2981,59.2981,59.2827,59.2981,14565.5965
2010-03-03 12:35:00,77.02,77.02,77.0,77.02,19284.029131192943,59.2981,59.2981,59.2827,59.2981,19284.0291
2010-03-03 12:40:00,77.02,77.02,77.0,77.01,9436.86531951995,59.2981,59.2981,59.2827,59.2904,9436.8653
2010-03-03 12:45:00,77.0,77.02,77.0,77.0,9129.14145040517,59.2827,59.2981,59.2827,59.2827,9129.1415
2010-03-03 12:50:00,77.0,77.02,76.98,76.99,7898.245973946045,59.2827,59.2981,59.2673,59.275,7898.246
2010-03-03 12:55:00,76.98,77.01,76.98,76.99,5539.029644066058,59.2673,59.2904,59.2673,59.275,5539.0296
2010-03-03 13:00:00,76.99,76.99,76.98,76.98,4615.858036721715,59.275,59.275,59.2673,59.2673,4615.858
2010-03-03 13:05:00,76.98,77.02,76.98,77.02,6975.074366601702,59.2673,59.2981,59.2673,59.2981,6975.0744
2010-03-03 13:10:00,77.02,77.05,77.0,77.01,26771.976612985945,59.2981,59.3212,59.2827,59.2904,26771.9766
2010-03-03 13:15:00,77.02,77.02,76.98,77.0,16104.215817006872,59.2981,59.2981,59.2673,59.2827,16104.2158
2010-03-03 13:20:00,77.0,77.02,76.99,77.02,5128.731151913016,59.2827,59.2981,59.275,59.2981,5128.7312
2010-03-03 13:25:00,77.01,77.02,76.99,77.02,8513.693712175607,59.2904,59.2981,59.275,59.2981,8513.6937
2010-03-03 13:30:00,77.02,77.04,77.01,77.02,25130.78264437378,59.2981,59.3135,59.2904,59.2981,25130.7826
2010-03-03 13:35:00,77.02,77.03,77.0,77.02,7693.096727869524,59.2981,59.3058,59.2827,59.2981,7693.0967
2010-03-03 13:40:00,77.0,77.02,76.99,76.99,10770.335419017334,59.2827,59.2981,59.275,59.275,10770.3354
2010-03-03 13:45:00,77.0,77.0,76.99,77.0,3692.686429377372,59.2827,59.2827,59.275,59.2827,3692.6864
2010-03-03 13:50:00,77.0,77.01,76.99,77.01,3384.962560262591,59.2827,59.2904,59.275,59.2904,3384.9626
2010-03-03 13:55:00,77.0,77.02,76.98,77.02,4821.007282798236,59.2827,59.2981,59.2673,59.2981,4821.0073
2010-03-03 14:00:00,77.01,77.02,77.0,77.02,18771.15601600164,59.2904,59.2981,59.2827,59.2981,18771.156
2010-03-03 14:05:00,77.02,77.02,77.0,77.02,19078.87988511642,59.2981,59.2981,59.2827,59.2981,19078.8799
2010-03-03 14:10:00,77.02,77.02,77.0,77.0,11283.208534208636,59.2981,59.2981,59.2827,59.2827,11283.2085
2010-03-03 14:15:00,77.0,77.02,76.97,77.0,11796.081649399935,59.2827,59.2981,59.2596,59.2827,11796.0816
2010-03-03 14:20:00,76.99,77.0,76.87,76.96,11180.633911170376,59.275,59.2827,59.1826,59.2519,11180.6339
2010-03-03 14:25:00,76.96,76.97,76.88,76.91,7385.372858754744,59.2519,59.2596,59.1903,59.2134,7385.3729
2010-03-03 14:30:00,76.92,76.95,76.91,76.94,9334.29069648169,59.2211,59.2442,59.2134,59.2365,9334.2907
2010-03-03 14:35:00,76.93,77.0,76.93,76.94,10462.611549902556,59.2288,59.2827,59.2288,59.2365,10462.6115
2010-03-03 14:40:00,76.94,76.94,76.83,76.87,11283.208534208636,59.2365,59.2365,59.1518,59.1826,11283.2085
2010-03-03 14:45:00,76.87,76.87,76.74,76.79,19489.17837726946,59.1826,59.1826,59.0825,59.121,19489.1784
2010-03-03 14:50:00,76.79,76.84,76.78,76.84,9539.43994255821,59.121,59.1595,59.1133,59.1595,9539.4399
2010-03-03 14:55:00,76.84,76.85,76.77,76.83,14873.320340547749,59.1595,59.1672,59.1056,59.1518,14873.3203
2010-03-03 15:00:00,76.81,76.81,76.76,76.78,11488.357780285158,59.1364,59.1364,59.0979,59.1133,11488.3578
2010-03-03 15:05:00,76.78,76.84,76.77,76.81,20309.775361575543,59.1133,59.1595,59.1056,59.1364,20309.7754
2010-03-03 15:10:00,76.82,76.88,76.79,76.87,14668.171094471229,59.1441,59.1903,59.121,59.1826,14668.1711
2010-03-03 15:15:00,76.89,76.92,76.81,76.83,27284.849728177247,59.198,59.2211,59.1364,59.1518,27284.8497
2010-03-03 15:20:00,76.84,76.84,76.81,76.83,20617.49923069033,59.1595,59.1595,59.1364,59.1518,20617.4992
2010-03-03 15:25:00,76.83,76.86,76.78,76.81,18155.70827777208,59.1518,59.1749,59.1133,59.1364,18155.7083
2010-03-03 15:30:00,76.82,76.82,76.75,76.81,16104.215817006872,59.1441,59.1441,59.0902,59.1364,16104.2158
2010-03-03 15:35:00,76.8,76.84,76.79,76.79,21130.372345881628,59.1287,59.1595,59.121,59.121,21130.3723
2010-03-03 15:40:00,76.78,76.78,76.73,76.74,20617.49923069033,59.1133,59.1133,59.0748,59.0825,20617.4992
2010-03-03 15:45:00,76.74,76.81,76.73,76.78,33131.60324135808,59.0825,59.1364,59.0748,59.1133,33131.6032
2010-03-03 15:50:00,76.77,76.78,76.7,76.7,27592.57359729203,59.1056,59.1133,59.0517,59.0517,27592.5736
2010-03-03 15:55:00,76.7,76.75,76.65,76.66,57852.087393578826,59.0517,59.0902,59.0132,59.0209,57852.0874
2010-03-04 09:30:00,76.78,77.04,76.78,76.9,30259.5137962868,59.1133,59.3135,59.1133,59.2057,30259.5138
2010-03-04 09:35:00,76.91,77.02,76.76,76.76,23899.887167914658,59.2134,59.2981,59.0979,59.0979,23899.8872
2010-03-04 09:40:00,76.8,76.8,76.61,76.7,34567.64796389373,59.1287,59.1287,58.9825,59.0517,34567.648
2010-03-04 09:45:00,76.7,76.73,76.63,76.7,20309.775361575543,59.0517,59.0748,58.9979,59.0517,20309.7754
2010-03-04 09:50:00,76.7,76.71,76.62,76.63,21438.09621499641,59.0517,59.0594,58.9902,58.9979,21438.0962
2010-03-04 09:55:00,76.63,76.71,76.63,76.64,25028.20802133552,58.9979,59.0594,58.9979,59.0056,25028.208
2010-03-04 10:00:00,76.63,76.69,76.5,76.64,19078.87988511642,58.9979,59.044,58.8978,59.0056,19078.8799
2010-03-04 10:05:00,76.69,76.71,76.63,76.65,19489.17837726946,59.044,59.0594,58.9979,59.0132,19489.1784
2010-03-04 10:10:00,76.66,76.72,76.65,76.71,13744.999487126885,59.0209,59.0671,59.0132,59.0594,13744.9995
2010-03-04 10:15:00,76.71,76.73,76.67,76.69,22874.14093753205,59.0594,59.0748,59.0286,59.044,22874.1409
2010-03-04 10:20:00,76.69,76.7,76.6,76.64,18258.28290081034,59.044,59.0517,58.9748,59.0056,18258.2829
2010-03-04 10:25:00,76.64,76.66,76.57,76.62,9744.58918863473,59.0056,59.0209,58.9517,58.9902,9744.5892
2010-03-04 10:30:00,76.62,76.64,76.55,76.61,22874.14093753205,58.9902,59.0056,58.9363,58.9825,22874.1409
2010-03-04 10:35:00,76.6,76.71,76.6,76.7,23181.86480664684,58.9748,59.0594,58.9748,59.0517,23181.8648
2010-03-04 10:40:00,76.7,76.71,76.63,76.64,15283.61883270079,59.0517,59.0594,58.9979,59.0056,15283.6188
2010-03-04 10:45:00,76.64,76.66,76.62,76.64,10360.036926864292,59.0056,59.0209,58.9902,59.0056,10360.0369
2010-03-04 10:50:00,76.64,76.64,76.57,76.58,9026.566827366907,59.0056,59.0056,58.9517,58.9594,9026.5668
2010-03-04 10:55:00,76.59,76.59,76.55,76.55,54877.42332546927,58.9671,58.9671,58.9363,58.9363,54877.4233
2010-03-04 11:00:00,76.58,76.66,76.57,76.63,64929.73638321879,58.9594,59.0209,58.9517,58.9979,64929.7364
2010-03-04 11:05:00,76.63,76.64,76.59,76.61,5949.328136219099,58.9979,59.0056,58.9671,58.9825,5949.3281
2010-03-04 11:10:00,76.62,76.71,76.59,76.64,12514.10401066776,58.9902,59.0594,58.9671,59.0056,12514.104
2010-03-04 11:15:00,76.62,76.65,76.62,76.65,32311.006257052,58.9902,59.0132,58.9902,59.0132,32311.0063
2010-03-04 11:20:00,76.63,76.65,76.54,76.55,19078.87988511642,58.9979,59.0132,58.9286,58.9363,19078.8799
2010-03-04 11:25:00,76.55,76.57,76.5,76.51,9847.163811672992,58.9363,58.9517,58.8978,58.9055,9847.1638
2010-03-04 11:30:00,76.5,76.51,76.42,76.44,11385.783157246897,58.8978,58.9055,58.8362,58.8516,11385.7832
2010-03-04 11:35:00,76.43,76.53,76.41,76.51,32926.45399528157,58.8439,58.9209,58.8285,58.9055,32926.454
2010-03-04 11:40:00,76.51,76.54,76.5,76.53,7385.372858754744,58.9055,58.9286,58.8978,58.9209,7385.3729
2010-03-04 11:45:00,76.54,76.67,76.54,76.62,7180.223612678223,58.9286,59.0286,58.9286,58.9902,7180.2236
2010-03-04 11:50:00,76.61,76.64,76.61,76.63,7282.798235716484,58.9825,59.0056,58.9825,58.9979,7282.7982
2010-03-04 11:55:00,76.64,76.64,76.52,76.55,17027.387424351215,59.0056,59.0056,58.9132,58.9363,17027.3874
2010-03-04 12:00:00,76.53,76.55,76.5,76.5,13847.574110165144,58.9209,58.9363,58.8978,58.8978,13847.5741
2010-03-04 12:05:00,76.51,76.62,76.51,76.62,35183.09570212329,58.9055,58.9902,58.9055,58.9902,35183.0957
2010-03-04 12:10:00,76.6,76.64,76.6,76.63,8308.544466099087,58.9748,59.0056,58.9748,58.9979,8308.5445
2010-03-04 12:15:00,76.64,76.66,76.61,76.65,6667.350497486921,59.0056,59.0209,58.9825,59.0132,6667.3505
2010-03-04 12:20:00,76.65,76.66,76.58,76.58,12411.5293876295,59.0132,59.0209,58.9594,58.9594,12411.5294
2010-03-04 12:25:00,76.59,76.64,76.59,76.62,4923.581905836496,58.9671,59.0056,58.9671,58.9902,4923.5819
2010-03-04 12:30:00,76.62,76.62,76.58,76.6,2872.089445071289,58.9902,58.9902,58.9594,58.9748,2872.0894
2010-03-04 12:35:00,76.6,76.6,76.51,76.54,16309.365063083393,58.9748,58.9748,58.9055,58.9286,16309.3651
2010-03-04 12:40:00,76.55,76.61,76.54,76.59,7898.245973946045,58.9363,58.9825,58.9286,58.9671,7898.246
2010-03-04 12:45:00,76.6,76.65,76.59,76.65,4615.858036721715,58.9748,59.0132,58.9671,59.0132,4615.858
2010-03-04 12:50:00,76.64,76.66,76.56,76.56,12821.82787978254,59.0056,59.0209,58.944,58.944,12821.8279
2010-03-04 12:55:00,76.56,76.58,76.52,76.53,4718.432659759975,58.944,58.9594,58.9132,58.9209,4718.4327
2010-03-04 13:00:00,76.53,76.55,76.53,76.55,2974.6640681095496,58.9209,58.9363,58.9209,58.9363,2974.6641
2010-03-04 13:05:00,76.56,76.63,76.55,76.62,8308.544466099087,58.944,58.9979,58.9363,58.9902,8308.5445
2010-03-04 13:10:00,76.63,76.64,76.6,76.61,9949.738434711251,58.9979,59.0056,58.9748,58.9825,9949.7384
2010-03-04 13:15:00,76.61,76.64,76.59,76.6,12514.10401066776,58.9825,59.0056,58.9671,58.9748,12514.104
2010-03-04 13:20:00,76.6,76.6,76.55,76.55,11283.208534208636,58.9748,58.9748,58.9363,58.9363,11283.2085
2010-03-04 13:25:00,76.55,76.56,76.51,76.51,5539.029644066058,58.9363,58.944,58.9055,58.9055,5539.0296
2010-03-04 13:30:00,76.51,76.52,76.48,76.49,8513.693712175607,58.9055,58.9132,58.8824,58.8901,8513.6937
2010-03-04 13:35:00,76.49,76.52,76.48,76.5,11283.208534208636,58.8901,58.9132,58.8824,58.8978,11283.2085
2010-03-04 13:40:00,76.49,76.5,76.44,76.49,8411.119089137346,58.8901,58.8978,58.8516,58.8901,8411.1191
2010-03-04 13:45:00,76.52,76.52,76.48,76.49,10154.887680787771,58.9132,58.9132,58.8824,58.8901,10154.8877
2010-03-04 13:50:00,76.5,76.53,76.48,76.52,14360.447225356444,58.8978,58.9209,58.8824,58.9132,14360.4472
2010-03-04 13:55:00,76.51,76.53,76.45,76.52,19591.753000307723,58.9055,58.9209,58.8593,58.9132,19591.753
2010-03-04 14:00:00,76.52,76.53,76.37,76.39,15796.491947892093,58.9132,58.9209,58.7977,58.8131,15796.4919
2010-03-04 14:05:00,76.4,76.45,76.39,76.43,11385.783157246897,58.8208,58.8593,58.8131,58.8439,11385.7832
2010-03-04 14:10:00,76.42,76.44,76.37,76.37,13642.424864088624,58.8362,58.8516,58.7977,58.7977,13642.4249
2010-03-04 14:15:00,76.36,76.39,76.31,76.32,63801.41552979792,58.79,58.8131,58.7515,58.7592,63801.4155
2010-03-04 14:20:00,76.32,76.34,76.32,76.33,10770.335419017334,58.7592,58.7746,58.7592,58.7669,10770.3354
2010-03-04 14:25:00,76.32,76.34,76.32,76.32,10975.484665093856,58.7592,58.7746,58.7592,58.7592,10975.4847
2010-03-04 14:30:00,76.33,76.34,76.25,76.33,25848.805005641603,58.7669,58.7746,58.7053,58.7669,25848.805
2010-03-04 14:35:00,76.32,76.33,76.25,76.3,14565.596471432968,58.7592,58.7669,58.7053,58.7438,14565.5965
2010-03-04 14:40:00,76.3,76.31,76.25,76.26,14975.894963586008,58.7438,58.7515,58.7053,58.713,14975.895
2010-03-04 14:45:00,76.27,76.33,76.25,76.28,18463.43214688686,58.7207,58.7669,58.7053,58.7284,18463.4321
2010-03-04 14:50:00,76.28,76.31,76.26,76.31,11898.656272438198,58.7284,58.7515,58.713,58.7515,11898.6563
2010-03-04 14:55:00,76.31,76.31,76.25,76.25,16001.641193968611,58.7515,58.7515,58.7053,58.7053,16001.6412
2010-03-04 15:00:00,76.25,76.34,76.25,76.29,26259.103497794644,58.7053,58.7746,58.7053,58.7361,26259.1035
2010-03-04 15:05:00,76.3,76.34,76.28,76.32,19078.87988511642,58.7438,58.7746,58.7284,58.7592,19078.8799
2010-03-04 15:10:00,76.32,76.32,76.29,76.31,15488.76807877731,58.7592,58.7592,58.7361,58.7515,15488.7681
2010-03-04 15:15:00,76.3,76.38,76.3,76.36,18668.58139296338,58.7438,58.8054,58.7438,58.79,18668.5814
2010-03-04 15:20:00,76.36,76.42,76.36,76.42,23797.3125448764,58.79,58.8362,58.79,58.8362,23797.3125
2010-03-04 15:25:00,76.42,76.44,76.34,76.38,27387.424351215508,58.8362,58.8516,58.7746,58.8054,27387.4244
2010-03-04 15:30:00,76.4,76.47,76.35,76.45,38670.632885424144,58.8208,58.8747,58.7823,58.8593,38670.6329
2010-03-04 15:35:00,76.46,76.48,76.43,76.43,46466.30423633193,58.867,58.8824,58.8439,58.8439,46466.3042
2010-03-04 15:40:00,76.43,76.49,76.43,76.46,27182.275105138982,58.8439,58.8901,58.8439,58.867,27182.2751
2010-03-04 15:45:00,76.45,76.61,76.45,76.52,45953.43112114063,58.8593,58.9825,58.8593,58.9132,45953.4311
2010-03-04 15:50:00,76.52,76.54,76.48,76.52,48517.79669709714,58.9132,58.9286,58.8824,58.9132,48517.7967
2010-03-04 15:55:00,76.52,76.57,76.44,76.47,118371.11498615242,58.9132,58.9517,58.8516,58.8747,118371.115
2010-03-05 09:30:00,76.69,76.71,76.31,76.34,46158.580367217146,59.044,59.0594,58.7515,58.7746,46158.5804
2010-03-05 09:35:00,76.31,76.5,76.29,76.37,23284.43942968509,58.7515,58.8978,58.7361,58.7977,23284.4394
2010-03-05 09:40:00,76.36,76.5,76.32,76.44,64314.288644989225,58.79,58.8978,58.7592,58.8516,64314.2886
2010-03-05 09:45:00,76.42,76.66,76.34,76.5,21130.372345881628,58.8362,59.0209,58.7746,58.8978,21130.3723
2010-03-05 09:50:00,76.5,76.61,76.35,76.4,77648.98963996307,58.8978,58.9825,58.7823,58.8208,77648.9896
2010-03-05 09:55:00,76.37,76.46,76.28,76.36,33439.32711047287,58.7977,58.867,58.7284,58.79,33439.3271
2010-03-05 10:00:00,76.36,76.55,76.36,76.46,24412.76028310596,58.79,58.9363,58.79,58.867,24412.7603
2010-03-05 10:05:00,76.47,76.54,76.42,76.51,9231.71607344343,58.8747,58.9286,58.8362,58.9055,9231.7161
2010-03-05 10:10:00,76.51,76.59,76.51,76.53,9539.43994255821,58.9055,58.9671,58.9055,58.9209,9539.4399
2010-03-05 10:15:00,76.53,76.62,76.52,76.53,12924.402502820802,58.9209,58.9902,58.9132,58.9209,12924.4025
2010-03-05 10:20:00,76.51,76.51,76.42,76.46,12103.80551851472,58.9055,58.9055,58.8362,58.867,12103.8055
2010-03-05 10:25:00,76.48,76.55,76.48,76.55,18873.7306390399,58.8824,58.9363,58.8824,58.9363,18873.7306
2010-03-05 10:30:00,76.55,76.55,76.5,76.52,17745.40978561904,58.9363,58.9363,58.8978,58.9132,17745.4098
2010-03-05 10:35:00,76.51,76.53,76.48,76.53,196943.27623345985,58.9055,58.9209,58.8824,58.9209,196943.2762
2010-03-05 10:40:00,76.53,76.53,76.41,76.43,20822.648476766848,58.9209,58.9209,58.8285,58.8439,20822.6485
2010-03-05 10:45:00,76.43,76.43,76.41,76.43,7282.798235716484,58.8439,58.8439,58.8285,58.8439,7282.7982
2010-03-05 10:50:00,76.43,76.43,76.41,76.43,7898.245973946045,58.8439,58.8439,58.8285,58.8439,7898.246
2010-03-05 10:55:00,76.42,76.43,76.41,76.43,6564.775874448661,58.8362,58.8439,58.8285,58.8439,6564.7759
2010-03-05 11:00:00,76.43,76.52,76.43,76.51,14668.171094471229,58.8439,58.9132,58.8439,58.9055,14668.1711
2010-03-05 11:05:00,76.52,76.53,76.46,76.53,6564.775874448661,58.9132,58.9209,58.867,58.9209,6564.7759
2010-03-05 11:10:00,76.53,76.57,76.51,76.53,22771.5663144938,58.9209,58.9517,58.9055,58.9209,22771.5663
2010-03-05 11:15:00,76.53,76.53,76.5,76.53,11898.656272438198,58.9209,58.9209,58.8978,58.9209,11898.6563
2010-03-05 11:20:00,76.52,76.53,76.4,76.41,42978.76705303108,58.9132,58.9209,58.8208,58.8285,42978.7671
2010-03-05 11:25:00,76.42,76.46,76.41,76.46,7487.947481793004,58.8362,58.867,58.8285,58.867,7487.9475
2010-03-05 11:30:00,76.44,76.53,76.44,76.53,5539.029644066058,58.8516,58.9209,58.8516,58.9209,5539.0296
2010-03-05 11:35:00,76.52,76.52,76.47,76.5,8821.417581290389,58.9132,58.9132,58.8747,58.8978,8821.4176
2010-03-05 11:40:00,76.5,76.53,76.47,76.53,7693.096727869524,58.8978,58.9209,58.8747,58.9209,7693.0967
2010-03-05 11:45:00,76.52,76.53,76.51,76.53,7077.648989639963,58.9132,58.9209,58.9055,58.9209,7077.649
2010-03-05 11:50:00,76.52,76.53,76.49,76.52,4308.134167606934,58.9132,58.9209,58.8901,58.9132,4308.1342
2010-03-05 11:55:00,76.53,76.53,76.51,76.52,8411.119089137346,58.9209,58.9209,58.9055,58.9132,8411.1191
2010-03-05 12:00:00,76.53,76.54,76.5,76.52,16719.663555236435,58.9209,58.9286,58.8978,58.9132,16719.6636
2010-03-05 12:05:00,76.53,76.53,76.47,76.48,16411.939686121652,58.9209,58.9209,58.8747,58.8824,16411.9397
2010-03-05 12:10:00,76.47,76.48,76.45,76.47,6051.902759257359,58.8747,58.8824,58.8593,58.8747,6051.9028
2010-03-05 12:15:00,76.47,76.5,76.44,76.5,7077.648989639963,58.8747,58.8978,58.8516,58.8978,7077.649
2010-03-05 12:20:00,76.5,76.53,76.5,76.53,10462.611549902556,58.8978,58.9209,58.8978,58.9209,10462.6115
2010-03-05 12:25:00,76.53,76.53,76.51,76.53,9642.014565596472,58.9209,58.9209,58.9055,58.9209,9642.0146
2010-03-05 12:30:00,76.52,76.54,76.52,76.52,11488.357780285158,58.9132,58.9286,58.9132,58.9132,11488.3578
2010-03-05 12:35:00,76.53,76.54,76.52,76.53,9847.163811672992,58.9209,58.9286,58.9132,58.9209,9847.1638
2010-03-05 12:40:00,76.53,76.54,76.47,76.49,10872.910042055595,58.9209,58.9286,58.8747,58.8901,10872.91
2010-03-05 12:45:00,76.48,76.52,76.48,76.52,4513.283413683455,58.8824,58.9132,58.8824,58.9132,4513.2834
2010-03-05 12:50:00,76.5,76.52,76.5,76.52,2359.216329879988,58.8978,58.9132,58.8978,58.9132,2359.2163
2010-03-05 12:55:00,76.52,76.53,76.51,76.52,2359.216329879988,58.9132,58.9209,58.9055,58.9132,2359.2163
2010-03-05 13:00:00,76.52,76.52,76.45,76.46,8821.417581290389,58.9132,58.9132,58.8593,58.867,8821.4176
2010-03-05 13:05:00,76.48,76.51,76.44,76.51,5333.880397989537,58.8824,58.9055,58.8516,58.9055,5333.8804
2010-03-05 13:10:00,76.51,76.53,76.51,76.53,7487.947481793004,58.9055,58.9209,58.9055,58.9209,7487.9475
2010-03-05 13:15:00,76.53,76.54,76.49,76.51,14463.021848394706,58.9209,58.9286,58.8901,58.9055,14463.0218
2010-03-05 13:20:00,76.52,76.53,76.5,76.53,13950.148733203405,58.9132,58.9209,58.8978,58.9209,13950.1487
2010-03-05 13:25:00,76.53,76.53,76.51,76.51,4615.858036721715,58.9209,58.9209,58.9055,58.9055,4615.858
2010-03-05 13:30:00,76.53,76.53,76.51,76.52,3384.962560262591,58.9209,58.9209,58.9055,58.9132,3384.9626
2010-03-05 13:35:00,76.53,76.53,76.48,76.49,11283.208534208636,58.9209,58.9209,58.8824,58.8901,11283.2085
2010-03-05 13:40:00,76.49,76.51,76.48,76.51,5333.880397989537,58.8901,58.9055,58.8824,58.9055,5333.8804
2010-03-05 13:45:00,76.52,76.53,76.52,76.53,7180.223612678223,58.9132,58.9209,58.9132,58.9209,7180.2236
2010-03-05 13:50:00,76.53,76.53,76.51,76.53,13847.574110165144,58.9209,58.9209,58.9055,58.9209,13847.5741
2010-03-05 13:55:00,76.53,76.53,76.52,76.52,7487.947481793004,58.9209,58.9209,58.9132,58.9132,7487.9475
2010-03-05 14:00:00,76.53,76.53,76.5,76.5,9642.014565596472,58.9209,58.9209,58.8978,58.8978,9642.0146
2010-03-05 14:05:00,76.5,76.52,76.48,76.48,21848.39470714945,58.8978,58.9132,58.8824,58.8824,21848.3947
2010-03-05 14:10:00,76.47,76.5,76.45,76.5,9744.58918863473,58.8747,58.8978,58.8593,58.8978,9744.5892
2010-03-05 14:15:00,76.5,76.51,76.43,76.44,7795.671350907785,58.8978,58.9055,58.8439,58.8516,7795.6714
2010-03-05 14:20:00,76.45,76.48,76.45,76.47,4923.581905836496,58.8593,58.8824,58.8593,58.8747,4923.5819
2010-03-05 14:25:00,76.47,76.47,76.38,76.4,12719.25325674428,58.8747,58.8747,58.8054,58.8208,12719.2533
2010-03-05 14:30:00,76.4,76.42,76.39,76.39,14360.447225356444,58.8208,58.8362,58.8131,58.8131,14360.4472
2010-03-05 14:35:00,76.38,76.39,76.35,76.38,7077.648989639963,58.8054,58.8131,58.7823,58.8054,7077.649
2010-03-05 14:40:00,76.37,76.43,76.37,76.39,19386.6037542312,58.7977,58.8439,58.7977,58.8131,19386.6038
2010-03-05 14:45:00,76.39,76.43,76.36,76.36,38568.058262385886,58.8131,58.8439,58.79,58.79,38568.0583
2010-03-05 14:50:00,76.37,76.41,76.36,76.37,12103.80551851472,58.7977,58.8285,58.79,58.7977,12103.8055
2010-03-05 14:55:00,76.36,76.4,76.33,76.39,13437.275618012103,58.79,58.8208,58.7669,58.8131,13437.2756
2010-03-05 15:00:00,76.39,76.53,76.39,76.5,39286.0806236537,58.8131,58.9209,58.8131,58.8978,39286.0806
2010-03-05 15:05:00,76.5,76.53,76.48,76.48,19386.6037542312,58.8978,58.9209,58.8824,58.8824,19386.6038
2010-03-05 15:10:00,76.48,76.52,76.48,76.51,10257.462303826032,58.8824,58.9132,58.8824,58.9055,10257.4623
2010-03-05 15:15:00,76.5,76.53,76.5,76.51,57134.065032311,58.8978,58.9209,58.8978,58.9055,57134.065
2010-03-05 15:20:00,76.52,76.53,76.5,76.53,16001.641193968611,58.9132,58.9209,58.8978,58.9209,16001.6412
2010-03-05 15:25:00,76.53,76.53,76.47,76.53,19899.476869422502,58.9209,58.9209,58.8747,58.9209,19899.4769
2010-03-05 15:30:00,76.53,76.65,76.52,76.62,34465.07334085547,58.9209,59.0132,58.9132,58.9902,34465.0733
2010-03-05 15:35:00,76.63,76.64,76.6,76.63,14873.320340547749,58.9979,59.0056,58.9748,58.9979,14873.3203
2010-03-05 15:40:00,76.64,76.65,76.63,76.65,19899.476869422502,59.0056,59.0132,58.9979,59.0132,19899.4769
2010-03-05 15:45:00,76.64,76.65,76.61,76.64,30259.5137962868,59.0056,59.0132,58.9825,59.0056,30259.5138
2010-03-05 15:50:00,76.63,76.64,76.61,76.63,29849.215304133755,58.9979,59.0056,58.9825,58.9979,29849.2153
2010-03-05 15:55:00,76.63,76.64,76.62,76.63,55903.16955585188,58.9979,59.0056,58.9902,58.9979,55903.1696
2010-03-08 09:30:00,76.69,76.69,76.13,76.32,42260.744691763255,59.3243,59.3243,58.8911,59.0381,42260.7447
2010-03-08 09:35:00,76.32,76.38,76.15,76.16,28413.17058159811,59.0381,59.0845,58.9066,58.9143,28413.1706
2010-03-08 09:40:00,76.17,76.21,76.11,76.17,8616.268335213868,58.9221,58.953,58.8756,58.9221,8616.2683
2010-03-08 09:45:00,76.15,76.25,76.15,76.22,20412.349984613807,58.9066,58.9839,58.9066,58.9607,20412.35
2010-03-08 09:50:00,76.23,76.27,76.18,76.23,21540.670838034668,58.9685,58.9994,58.9298,58.9685,21540.6708
2010-03-08 09:55:00,76.24,76.26,76.16,76.16,17232.536670427737,58.9762,58.9917,58.9143,58.9143,17232.5367
2010-03-08 10:00:00,76.17,76.19,76.15,76.17,14873.320340547749,58.9221,58.9375,58.9066,58.9221,14873.3203
2010-03-08 10:05:00,76.19,76.25,76.12,76.14,51492.46076520669,58.9375,58.9839,58.8834,58.8988,51492.4608
2010-03-08 10:10:00,76.12,76.18,76.01,76.06,18155.70827777208,58.8834,58.9298,58.7983,58.837,18155.7083
2010-03-08 10:15:00,76.04,76.07,76.01,76.01,8411.119089137346,58.8215,58.8447,58.7983,58.7983,8411.1191
2010-03-08 10:20:00,76.01,76.04,75.97,76.02,8411.119089137346,58.7983,58.8215,58.7673,58.806,8411.1191
2010-03-08 10:25:00,76.04,76.05,75.95,75.95,10257.462303826032,58.8215,58.8292,58.7519,58.7519,10257.4623
2010-03-08 10:30:00,75.94,75.94,75.84,75.89,10770.335419017334,58.7441,58.7441,58.6668,58.7055,10770.3354
2010-03-08 10:35:00,75.91,75.93,75.9,75.9,6359.626628372141,58.7209,58.7364,58.7132,58.7132,6359.6266
2010-03-08 10:40:00,75.89,75.91,75.84,75.87,4308.134167606934,58.7055,58.7209,58.6668,58.69,4308.1342
2010-03-08 10:45:00,75.87,75.89,75.86,75.87,4308.134167606934,58.69,58.7055,58.6823,58.69,4308.1342
2010-03-08 10:50:00,75.86,75.95,75.82,75.95,8718.842958252128,58.6823,58.7519,58.6513,58.7519,8718.843
2010-03-08 10:55:00,75.94,76.0,75.94,76.0,5846.753513180839,58.7441,58.7906,58.7441,58.7906,5846.7535
2010-03-08 11:00:00,76.0,76.05,76.0,76.05,7693.096727869524,58.7906,58.8292,58.7906,58.8292,7693.0967
2010-03-08 11:05:00,76.05,76.09,76.03,76.06,14873.320340547749,58.8292,58.8602,58.8138,58.837,14873.3203
2010-03-08 11:10:00,76.05,76.12,76.05,76.1,2974.6640681095496,58.8292,58.8834,58.8292,58.8679,2974.6641
2010-03-08 11:15:00,76.08,76.09,76.04,76.05,10360.036926864292,58.8524,58.8602,58.8215,58.8292,10360.0369
2010-03-08 11:20:00,76.06,76.07,76.02,76.04,15283.61883270079,58.837,58.8447,58.806,58.8215,15283.6188
2010-03-08 11:25:00,76.03,76.04,75.98,76.04,13129.551748897322,58.8138,58.8215,58.7751,58.8215,13129.5517
2010-03-08 11:30:00,76.03,76.05,76.0,76.03,12308.95476459124,58.8138,58.8292,58.7906,58.8138,12308.9548
2010-03-08 11:35:00,76.03,76.04,76.02,76.04,6975.074366601702,58.8138,58.8215,58.806,58.8215,6975.0744
2010-03-08 11:40:00,76.03,76.04,76.03,76.04,4205.559544568673,58.8138,58.8215,58.8138,58.8215,4205.5595
2010-03-08 11:45:00,76.03,76.06,76.03,76.03,6051.902759257359,58.8138,58.837,58.8138,58.8138,6051.9028
2010-03-08 11:50:00,76.04,76.05,75.99,76.0,7898.245973946045,58.8215,58.8292,58.7828,58.7906,7898.246
2010-03-08 11:55:00,75.99,76.03,75.95,76.03,6359.626628372141,58.7828,58.8138,58.7519,58.8138,6359.6266
2010-03-08 12:00:00,76.03,76.05,76.01,76.05,2769.514822033029,58.8138,58.8292,58.7983,58.8292,2769.5148
2010-03-08 12:05:00,76.04,76.06,76.03,76.06,3795.261052415632,58.8215,58.837,58.8138,58.837,3795.2611
2010-03-08 12:10:00,76.05,76.18,76.05,76.18,9231.71607344343,58.8292,58.9298,58.8292,58.9298,9231.7161
2010-03-08 12:15:00,76.17,76.25,76.17,76.25,2666.9401989947687,58.9221,58.9839,58.9221,58.9839,2666.9402
2010-03-08 12:20:00,76.23,76.23,76.14,76.14,20822.648476766848,58.9685,58.9685,58.8988,58.8988,20822.6485
2010-03-08 12:25:00,76.13,76.17,76.12,76.13,8718.842958252128,58.8911,58.9221,58.8834,58.8911,8718.843
2010-03-08 12:30:00,76.13,76.14,76.12,76.12,3590.111806339112,58.8911,58.8988,58.8834,58.8834,3590.1118
2010-03-08 12:35:00,76.12,76.16,76.11,76.14,10257.462303826032,58.8834,58.9143,58.8756,58.8988,10257.4623
2010-03-08 12:40:00,76.13,76.16,76.13,76.14,2872.089445071289,58.8911,58.9143,58.8911,58.8988,2872.0894
2010-03-08 12:45:00,76.15,76.16,76.12,76.13,6359.626628372141,58.9066,58.9143,58.8834,58.8911,6359.6266
2010-03-08 12:50:00,76.14,76.14,76.11,76.11,6359.626628372141,58.8988,58.8988,58.8756,58.8756,6359.6266
2010-03-08 12:55:00,76.11,76.13,76.06,76.1,9949.738434711251,58.8756,58.8911,58.837,58.8679,9949.7384
2010-03-08 13:00:00,76.1,76.16,76.1,76.13,15693.91732485383,58.8679,58.9143,58.8679,58.8911,15693.9173
2010-03-08 13:05:00,76.13,76.14,76.06,76.07,16617.088932198174,58.8911,58.8988,58.837,58.8447,16617.0889
2010-03-08 13:10:00,76.06,76.09,76.06,76.09,6154.47738229562,58.837,58.8602,58.837,58.8602,6154.4774
2010-03-08 13:15:00,76.08,76.12,76.08,76.11,7795.671350907785,58.8524,58.8834,58.8524,58.8756,7795.6714
2010-03-08 13:20:00,76.11,76.12,76.02,76.02,12411.5293876295,58.8756,58.8834,58.806,58.806,12411.5294
2010-03-08 13:25:00,76.01,76.05,76.01,76.03,7590.522104831264,58.7983,58.8292,58.7983,58.8138,7590.5221
2010-03-08 13:30:00,76.03,76.07,76.03,76.04,7898.245973946045,58.8138,58.8447,58.8138,58.8215,7898.246
2010-03-08 13:35:00,76.03,76.07,76.02,76.02,12308.95476459124,58.8138,58.8447,58.806,58.806,12308.9548
2010-03-08 13:40:00,76.02,76.06,76.01,76.03,10872.910042055595,58.806,58.837,58.7983,58.8138,10872.91
2010-03-08 13:45:00,76.03,76.09,76.03,76.07,6051.902759257359,58.8138,58.8602,58.8138,58.8447,6051.9028
2010-03-08 13:50:00,76.06,76.09,76.06,76.08,7795.671350907785,58.837,58.8602,58.837,58.8524,7795.6714
2010-03-08 13:55:00,76.07,76.07,76.0,76.01,12616.67863370602,58.8447,58.8447,58.7906,58.7983,12616.6786
2010-03-08 14:00:00,75.99,76.07,75.99,76.07,22566.41706841727,58.7828,58.8447,58.7828,58.8447,22566.4171
2010-03-08 14:05:00,76.07,76.1,76.06,76.09,7898.245973946045,58.8447,58.8679,58.837,58.8602,7898.246
2010-03-08 14:10:00,76.08,76.09,76.04,76.07,19694.327623345984,58.8524,58.8602,58.8215,58.8447,19694.3276
2010-03-08 14:15:00,76.08,76.09,76.05,76.05,8513.693712175607,58.8524,58.8602,58.8292,58.8292,8513.6937
2010-03-08 14:20:00,76.05,76.08,76.02,76.07,6769.925120525182,58.8292,58.8524,58.806,58.8447,6769.9251
2010-03-08 14:25:00,76.06,76.09,76.03,76.05,17540.260539542516,58.837,58.8602,58.8138,58.8292,17540.2605
2010-03-08 14:30:00,76.06,76.1,76.04,76.09,11590.932403323415,58.837,58.8679,58.8215,58.8602,11590.9324
2010-03-08 14:35:00,76.07,76.11,76.06,76.09,10975.484665093856,58.8447,58.8756,58.837,58.8602,10975.4847
2010-03-08 14:40:00,76.09,76.11,76.06,76.07,10770.335419017334,58.8602,58.8756,58.837,58.8447,10770.3354
2010-03-08 14:45:00,76.07,76.09,76.04,76.05,14873.320340547749,58.8447,58.8602,58.8215,58.8292,14873.3203
2010-03-08 14:50:00,76.05,76.08,76.03,76.07,8718.842958252128,58.8292,58.8524,58.8138,58.8447,8718.843
2010-03-08 14:55:00,76.06,76.07,76.04,76.05,6975.074366601702,58.837,58.8447,58.8215,58.8292,6975.0744
2010-03-08 15:00:00,76.04,76.06,76.04,76.05,8205.969843060826,58.8215,58.837,58.8215,58.8292,8205.9698
2010-03-08 15:05:00,76.05,76.06,76.01,76.04,10154.887680787771,58.8292,58.837,58.7983,58.8215,10154.8877
2010-03-08 15:10:00,76.03,76.05,76.02,76.04,13437.275618012103,58.8138,58.8292,58.806,58.8215,13437.2756
2010-03-08 15:15:00,76.04,76.07,76.03,76.04,21232.94696891989,58.8215,58.8447,58.8138,58.8215,21232.947
2010-03-08 15:20:00,76.04,76.08,76.04,76.06,14463.021848394706,58.8215,58.8524,58.8215,58.837,14463.0218
2010-03-08 15:25:00,76.05,76.05,75.99,76.0,18463.43214688686,58.8292,58.8292,58.7828,58.7906,18463.4321
2010-03-08 15:30:00,75.99,76.06,75.99,76.05,27592.57359729203,58.7828,58.837,58.7828,58.8292,27592.5736
2010-03-08 15:35:00,76.04,76.08,76.03,76.06,22258.69319930249,58.8215,58.8524,58.8138,58.837,22258.6932
2010-03-08 15:40:00,76.06,76.07,76.0,76.0,30054.36455021028,58.837,58.8447,58.7906,58.7906,30054.3646
2010-03-08 15:45:00,76.01,76.05,76.0,76.03,36824.28967073546,58.7983,58.8292,58.7906,58.8138,36824.2897
2010-03-08 15:50:00,76.02,76.05,76.0,76.02,36208.84193250589,58.806,58.8292,58.7906,58.806,36208.8419
2010-03-08 15:55:00,76.0,76.0,75.96,75.99,50261.56528874756,58.7906,58.7906,58.7596,58.7828,50261.5653
2010-03-09 09:30:00,75.93,75.96,75.8,75.95,9436.86531951995,58.7364,58.7596,58.6358,58.7519,9436.8653
2010-03-09 09:35:00,75.93,76.14,75.93,75.99,14052.723356241666,58.7364,58.8988,58.7364,58.7828,14052.7234
2010-03-09 09:40:00,76.0,76.01,75.89,75.96,10154.887680787771,58.7906,58.7983,58.7055,58.7596,10154.8877
2010-03-09 09:45:00,75.98,76.02,75.97,76.0,16514.514309159913,58.7751,58.806,58.7673,58.7906,16514.5143
2010-03-09 09:50:00,76.0,76.02,75.96,76.0,8103.395220022566,58.7906,58.806,58.7596,58.7906,8103.3952
2010-03-09 09:55:00,76.0,76.04,75.98,76.03,5128.731151913016,58.7906,58.8215,58.7751,58.8138,5128.7312
2010-03-09 10:00:00,76.02,76.03,75.93,76.01,7282.798235716484,58.806,58.8138,58.7364,58.7983,7282.7982
2010-03-09 10:05:00,76.01,76.05,75.98,76.03,3795.261052415632,58.7983,58.8292,58.7751,58.8138,3795.2611
2010-03-09 10:10:00,76.03,76.04,75.95,76.0,8923.992204328648,58.8138,58.8215,58.7519,58.7906,8923.9922
2010-03-09 10:15:00,76.0,76.05,76.0,76.05,6462.201251410401,58.7906,58.8292,58.7906,58.8292,6462.2013
2010-03-09 10:20:00,76.04,76.06,75.95,75.95,8205.969843060826,58.8215,58.837,58.7519,58.7519,8205.9698
2010-03-09 10:25:00,75.95,75.99,75.93,75.98,5231.305774951277,58.7519,58.7828,58.7364,58.7751,5231.3058
2010-03-09 10:30:00,75.98,76.08,75.98,76.01,8616.268335213868,58.7751,58.8524,58.7751,58.7983,8616.2683
2010-03-09 10:35:00,76.01,76.03,75.91,75.91,12308.95476459124,58.7983,58.8138,58.7209,58.7209,12308.9548
2010-03-09 10:40:00,75.91,75.94,75.88,75.89,14257.872602318186,58.7209,58.7441,58.6977,58.7055,14257.8726
2010-03-09 10:45:00,75.88,75.93,75.87,75.93,10770.335419017334,58.6977,58.7364,58.69,58.7364,10770.3354
2010-03-09 10:50:00,75.93,75.95,75.91,75.94,9231.71607344343,58.7364,58.7519,58.7209,58.7441,9231.7161
2010-03-09 10:55:00,75.94,75.95,75.92,75.94,8616.268335213868,58.7441,58.7519,58.7287,58.7441,8616.2683
2010-03-09 11:00:00,75.95,75.99,75.94,75.99,4718.432659759975,58.7519,58.7828,58.7441,58.7828,4718.4327
2010-03-09 11:05:00,75.98,76.03,75.98,76.0,11590.932403323415,58.7751,58.8138,58.7751,58.7906,11590.9324
2010-03-09 11:10:00,76.01,76.09,76.0,76.06,9436.86531951995,58.7983,58.8602,58.7906,58.837,9436.8653
2010-03-09 11:15:00,76.07,76.07,76.02,76.02,8308.544466099087,58.8447,58.8447,58.806,58.806,8308.5445
2010-03-09 11:20:00,76.02,76.03,76.01,76.03,13847.574110165144,58.806,58.8138,58.7983,58.8138,13847.5741
2010-03-09 11:25:00,76.02,76.05,76.01,76.05,8513.693712175607,58.806,58.8292,58.7983,58.8292,8513.6937
2010-03-09 11:30:00,76.05,76.13,76.04,76.11,14873.320340547749,58.8292,58.8911,58.8215,58.8756,14873.3203
2010-03-09 11:35:00,76.13,76.19,76.11,76.11,21027.797722843367,58.8911,58.9375,58.8756,58.8756,21027.7977
2010-03-09 11:40:00,76.11,76.11,76.06,76.06,8821.417581290389,58.8756,58.8756,58.837,58.837,8821.4176
2010-03-09 11:45:00,76.06,76.08,76.04,76.04,7077.648989639963,58.837,58.8524,58.8215,58.8215,7077.649
2010-03-09 11:50:00,76.04,76.04,76.02,76.04,13026.977125859064,58.8215,58.8215,58.806,58.8215,13026.9771
2010-03-09 11:55:00,76.03,76.04,76.03,76.04,8513.693712175607,58.8138,58.8215,58.8138,58.8215,8513.6937
2010-03-09 12:00:00,76.04,76.04,76.03,76.04,18668.58139296338,58.8215,58.8215,58.8138,58.8215,18668.5814
2010-03-09 12:05:00,76.04,76.09,76.03,76.09,41337.57308441892,58.8215,58.8602,58.8138,58.8602,41337.5731
2010-03-09 12:10:00,76.09,76.24,76.09,76.24,20207.200738537285,58.8602,58.9762,58.8602,58.9762,20207.2007
2010-03-09 12:15:00,76.22,76.27,76.22,76.26,13847.574110165144,58.9607,58.9994,58.9607,58.9917,13847.5741
2010-03-09 12:20:00,76.27,76.34,76.26,76.29,12924.402502820802,58.9994,59.0536,58.9917,59.0149,12924.4025
2010-03-09 12:25:00,76.28,76.32,76.28,76.32,11590.932403323415,59.0071,59.0381,59.0071,59.0381,11590.9324
2010-03-09 12:30:00,76.32,76.35,76.32,76.32,14360.447225356444,59.0381,59.0613,59.0381,59.0381,14360.4472
2010-03-09 12:35:00,76.31,76.32,76.31,76.31,4923.581905836496,59.0304,59.0381,59.0304,59.0304,4923.5819
2010-03-09 12:40:00,76.31,76.37,76.31,76.35,10462.611549902556,59.0304,59.0768,59.0304,59.0613,10462.6115
2010-03-09 12:45:00,76.36,76.41,76.35,76.4,8000.820596984306,59.069,59.1077,59.0613,59.1,8000.8206
2010-03-09 12:50:00,76.4,76.41,76.38,76.38,6462.201251410401,59.1,59.1077,59.0845,59.0845,6462.2013
2010-03-09 12:55:00,76.38,76.44,76.37,76.44,6154.47738229562,59.0845,59.1309,59.0768,59.1309,6154.4774
2010-03-09 13:00:00,76.45,76.48,76.44,76.46,10565.186172940814,59.1387,59.1619,59.1309,59.1464,10565.1862
2010-03-09 13:05:00,76.46,76.49,76.45,76.48,13026.977125859064,59.1464,59.1696,59.1387,59.1619,13026.9771
2010-03-09 13:10:00,76.48,76.48,76.47,76.47,4410.708790645194,59.1619,59.1619,59.1541,59.1541,4410.7088
2010-03-09 13:15:00,76.47,76.51,76.47,76.51,5333.880397989537,59.1541,59.1851,59.1541,59.1851,5333.8804
2010-03-09 13:20:00,76.5,76.54,76.5,76.54,13744.999487126885,59.1773,59.2083,59.1773,59.2083,13744.9995
2010-03-09 13:25:00,76.53,76.56,76.51,76.56,13847.574110165144,59.2005,59.2237,59.1851,59.2237,13847.5741
2010-03-09 13:30:00,76.56,76.59,76.54,76.55,16924.812801312954,59.2237,59.247,59.2083,59.216,16924.8128
2010-03-09 13:35:00,76.54,76.55,76.53,76.54,11385.783157246897,59.2083,59.216,59.2005,59.2083,11385.7832
2010-03-09 13:40:00,76.53,76.57,76.53,76.56,10462.611549902556,59.2005,59.2315,59.2005,59.2237,10462.6115
2010-03-09 13:45:00,76.57,76.61,76.56,76.6,14975.894963586008,59.2315,59.2624,59.2237,59.2547,14975.895
2010-03-09 13:50:00,76.6,76.63,76.59,76.63,10872.910042055595,59.2547,59.2779,59.247,59.2779,10872.91
2010-03-09 13:55:00,76.63,76.64,76.56,76.57,8821.417581290389,59.2779,59.2856,59.2237,59.2315,8821.4176
2010-03-09 14:00:00,76.57,76.57,76.56,76.56,10257.462303826032,59.2315,59.2315,59.2237,59.2237,10257.4623
2010-03-09 14:05:00,76.56,76.58,76.56,76.58,8308.544466099087,59.2237,59.2392,59.2237,59.2392,8308.5445
2010-03-09 14:10:00,76.57,76.6,76.57,76.6,6257.0520053338805,59.2315,59.2547,59.2315,59.2547,6257.052
2010-03-09 14:15:00,76.6,76.64,76.6,76.61,13232.126371935585,59.2547,59.2856,59.2547,59.2624,13232.1264
2010-03-09 14:20:00,76.61,76.62,76.59,76.6,10872.910042055595,59.2624,59.2702,59.247,59.2547,10872.91
2010-03-09 14:25:00,76.61,76.66,76.61,76.64,14155.297979279923,59.2624,59.3011,59.2624,59.2856,14155.298
2010-03-09 14:30:00,76.64,76.67,76.64,76.64,12308.95476459124,59.2856,59.3088,59.2856,59.2856,12308.9548
2010-03-09 14:35:00,76.64,76.64,76.59,76.6,14052.723356241666,59.2856,59.2856,59.247,59.2547,14052.7234
2010-03-09 14:40:00,76.59,76.61,76.57,76.6,10667.760795979077,59.247,59.2624,59.2315,59.2547,10667.7608
2010-03-09 14:45:00,76.59,76.63,76.59,76.62,8103.395220022566,59.247,59.2779,59.247,59.2702,8103.3952
2010-03-09 14:50:00,76.61,76.61,76.53,76.56,19386.6037542312,59.2624,59.2624,59.2005,59.2237,19386.6038
2010-03-09 14:55:00,76.55,76.57,76.53,76.56,6667.350497486921,59.216,59.2315,59.2005,59.2237,6667.3505
2010-03-09 15:00:00,76.56,76.61,76.56,76.61,15488.76807877731,59.2237,59.2624,59.2237,59.2624,15488.7681
2010-03-09 15:05:00,76.61,76.62,76.6,76.61,13744.999487126885,59.2624,59.2702,59.2547,59.2624,13744.9995
2010-03-09 15:10:00,76.63,76.65,76.59,76.6,23284.43942968509,59.2779,59.2934,59.247,59.2547,23284.4394
2010-03-09 15:15:00,76.6,76.62,76.55,76.56,14052.723356241666,59.2547,59.2702,59.216,59.2237,14052.7234
2010-03-09 15:20:00,76.56,76.57,76.51,76.54,22668.99169145553,59.2237,59.2315,59.1851,59.2083,22668.9917
2010-03-09 15:25:00,76.53,76.59,76.52,76.54,18976.30526207816,59.2005,59.247,59.1928,59.2083,18976.3053
2010-03-09 15:30:00,76.53,76.55,76.46,76.46,20002.051492460763,59.2005,59.216,59.1464,59.1464,20002.0515
2010-03-09 15:35:00,76.47,76.5,76.42,76.45,24310.1856600677,59.1541,59.1773,59.1154,59.1387,24310.1857
2010-03-09 15:40:00,76.44,76.51,76.43,76.44,26053.954251718125,59.1309,59.1851,59.1232,59.1309,26053.9543
2010-03-09 15:45:00,76.46,76.5,76.44,76.47,33644.476356549385,59.1464,59.1773,59.1309,59.1541,33644.4764
2010-03-09 15:50:00,76.46,76.55,76.46,76.5,31798.1331418607,59.1464,59.216,59.1464,59.1773,31798.1331
2010-03-09 15:55:00,76.49,76.5,76.41,76.47,49235.81905836496,59.1696,59.1773,59.1077,59.1541,49235.8191
2010-03-10 09:30:00,76.5,76.66,76.35,76.43,14770.745717509488,59.1773,59.3011,59.0613,59.1232,14770.7457
2010-03-10 09:35:00,76.45,76.57,76.45,76.49,10257.462303826032,59.1387,59.2315,59.1387,59.1696,10257.4623
2010-03-10 09:40:00,76.5,76.56,76.45,76.49,10770.335419017334,59.1773,59.2237,59.1387,59.1696,10770.3354
2010-03-10 09:45:00,76.5,76.52,76.45,76.49,11180.633911170376,59.1773,59.1928,59.1387,59.1696,11180.6339
2010-03-10 09:50:00,76.51,76.51,76.32,76.34,8513.693712175607,59.1851,59.1851,59.0381,59.0536,8513.6937
2010-03-10 09:55:00,76.36,76.41,76.32,76.41,4410.708790645194,59.069,59.1077,59.0381,59.1077,4410.7088
2010-03-10 10:00:00,76.39,76.54,76.38,76.52,13334.700994973842,59.0922,59.2083,59.0845,59.1928,13334.701
2010-03-10 10:05:00,76.53,76.53,76.49,76.52,12514.10401066776,59.2005,59.2005,59.1696,59.1928,12514.104
2010-03-10 10:10:00,76.52,76.54,76.5,76.54,5846.753513180839,59.1928,59.2083,59.1773,59.2083,5846.7535
2010-03-10 10:15:00,76.53,76.53,76.49,76.51,6769.925120525182,59.2005,59.2005,59.1696,59.1851,6769.9251
2010-03-10 10:20:00,76.52,76.52,76.5,76.5,2974.6640681095496,59.1928,59.1928,59.1773,59.1773,2974.6641
2010-03-10 10:25:00,76.5,76.55,76.49,76.55,8205.969843060826,59.1773,59.216,59.1696,59.216,8205.9698
2010-03-10 10:30:00,76.55,76.61,76.53,76.59,19284.029131192943,59.216,59.2624,59.2005,59.247,19284.0291
2010-03-10 10:35:00,76.59,76.71,76.59,76.71,19386.6037542312,59.247,59.3398,59.247,59.3398,19386.6038
2010-03-10 10:40:00,76.7,76.7,76.6,76.65,12001.23089547646,59.332,59.332,59.2547,59.2934,12001.2309
2010-03-10 10:45:00,76.65,76.69,76.64,76.69,15078.46958662427,59.2934,59.3243,59.2856,59.3243,15078.4696
2010-03-10 10:50:00,76.69,76.71,76.67,76.7,11898.656272438198,59.3243,59.3398,59.3088,59.332,11898.6563
2010-03-10 10:55:00,76.71,76.73,76.68,76.71,13129.551748897322,59.3398,59.3552,59.3166,59.3398,13129.5517
2010-03-10 11:00:00,76.71,76.76,76.7,76.73,15078.46958662427,59.3398,59.3785,59.332,59.3552,15078.4696
2010-03-10 11:05:00,76.73,76.75,76.72,76.74,8103.395220022566,59.3552,59.3707,59.3475,59.363,8103.3952
2010-03-10 11:10:00,76.73,76.79,76.71,76.78,12103.80551851472,59.3552,59.4017,59.3398,59.3939,12103.8055
2010-03-10 11:15:00,76.78,76.79,76.74,76.77,10052.313057749512,59.3939,59.4017,59.363,59.3862,10052.3131
2010-03-10 11:20:00,76.76,76.77,76.73,76.75,7590.522104831264,59.3785,59.3862,59.3552,59.3707,7590.5221
2010-03-10 11:25:00,76.75,76.8,76.75,76.77,11693.507026361678,59.3707,59.4094,59.3707,59.3862,11693.507
2010-03-10 11:30:00,76.78,76.81,76.73,76.8,10360.036926864292,59.3939,59.4171,59.3552,59.4094,10360.0369
2010-03-10 11:35:00,76.79,76.79,76.74,76.74,8103.395220022566,59.4017,59.4017,59.363,59.363,8103.3952
2010-03-10 11:40:00,76.74,76.82,76.71,76.82,35490.81957123808,59.363,59.4249,59.3398,59.4249,35490.8196
2010-03-10 11:45:00,76.83,76.84,76.81,76.82,6564.775874448661,59.4326,59.4403,59.4171,59.4249,6564.7759
2010-03-10 11:50:00,76.83,76.88,76.81,76.86,11693.507026361678,59.4326,59.4713,59.4171,59.4558,11693.507
2010-03-10 11:55:00,76.86,76.86,76.76,76.77,8513.693712175607,59.4558,59.4558,59.3785,59.3862,8513.6937
2010-03-10 12:00:00,76.77,76.82,76.75,76.8,9744.58918863473,59.3862,59.4249,59.3707,59.4094,9744.5892
2010-03-10 12:05:00,76.78,76.8,76.71,76.71,9744.58918863473,59.3939,59.4094,59.3398,59.3398,9744.5892
2010-03-10 12:10:00,76.71,76.82,76.71,76.82,25438.506513488563,59.3398,59.4249,59.3398,59.4249,25438.5065
2010-03-10 12:15:00,76.84,76.86,76.78,76.84,11283.208534208636,59.4403,59.4558,59.3939,59.4403,11283.2085
2010-03-10 12:20:00,76.83,76.9,76.83,76.87,9026.566827366907,59.4326,59.4868,59.4326,59.4635,9026.5668
2010-03-10 12:25:00,76.86,76.88,76.8,76.8,13232.126371935585,59.4558,59.4713,59.4094,59.4094,13232.1264
2010-03-10 12:30:00,76.8,76.84,76.74,76.79,38362.90901630936,59.4094,59.4403,59.363,59.4017,38362.909
2010-03-10 12:35:00,76.8,76.81,76.78,76.81,9334.29069648169,59.4094,59.4171,59.3939,59.4171,9334.2907
2010-03-10 12:40:00,76.8,76.8,76.76,76.76,9026.566827366907,59.4094,59.4094,59.3785,59.3785,9026.5668
2010-03-10 12:45:00,76.75,76.82,76.75,76.8,17027.387424351215,59.3707,59.4249,59.3707,59.4094,17027.3874
2010-03-10 12:50:00,76.8,76.99,76.79,76.99,17437.685916504255,59.4094,59.5564,59.4017,59.5564,17437.6859
2010-03-10 12:55:00,77.01,77.08,77.0,77.07,18258.28290081034,59.5718,59.626,59.5641,59.6183,18258.2829
2010-03-10 13:00:00,77.07,77.11,77.06,77.09,12308.95476459124,59.6183,59.6492,59.6105,59.6337,12308.9548
2010-03-10 13:05:00,77.1,77.1,77.06,77.06,17950.559031695557,59.6415,59.6415,59.6105,59.6105,17950.559
2010-03-10 13:10:00,77.06,77.06,77.01,77.02,18566.00676992512,59.6105,59.6105,59.5718,59.5796,18566.0068
2010-03-10 13:15:00,77.03,77.09,77.0,77.0,16411.939686121652,59.5873,59.6337,59.5641,59.5641,16411.9397
2010-03-10 13:20:00,77.0,77.0,76.97,76.99,6975.074366601702,59.5641,59.5641,59.5409,59.5564,6975.0744
2010-03-10 13:25:00,76.99,76.99,76.94,76.94,6462.201251410401,59.5564,59.5564,59.5177,59.5177,6462.2013
2010-03-10 13:30:00,76.94,76.95,76.94,76.95,2256.6417068417272,59.5177,59.5254,59.5177,59.5254,2256.6417
2010-03-10 13:35:00,76.95,76.95,76.93,76.94,6667.350497486921,59.5254,59.5254,59.51,59.5177,6667.3505
2010-03-10 13:40:00,76.93,76.97,76.89,76.93,10565.186172940814,59.51,59.5409,59.479,59.51,10565.1862
2010-03-10 13:45:00,76.93,76.93,76.9,76.9,8205.969843060826,59.51,59.51,59.4868,59.4868,8205.9698
2010-03-10 13:50:00,76.91,76.91,76.85,76.88,8821.417581290389,59.4945,59.4945,59.4481,59.4713,8821.4176
2010-03-10 13:55:00,76.89,76.9,76.85,76.87,4923.581905836496,59.479,59.4868,59.4481,59.4635,4923.5819
2010-03-10 14:00:00,76.88,76.91,76.87,76.91,7795.671350907785,59.4713,59.4945,59.4635,59.4945,7795.6714
2010-03-10 14:05:00,76.91,77.02,76.9,77.0,18771.15601600164,59.4945,59.5796,59.4868,59.5641,18771.156
2010-03-10 14:10:00,77.0,77.05,76.99,77.01,14975.894963586008,59.5641,59.6028,59.5564,59.5718,14975.895
2010-03-10 14:15:00,77.02,77.03,76.98,76.99,24105.036413991176,59.5796,59.5873,59.5486,59.5564,24105.0364
2010-03-10 14:20:00,76.98,76.99,76.94,76.95,10872.910042055595,59.5486,59.5564,59.5177,59.5254,10872.91
2010-03-10 14:25:00,76.95,77.03,76.95,77.03,12001.23089547646,59.5254,59.5873,59.5254,59.5873,12001.2309
2010-03-10 14:30:00,77.04,77.04,77.0,77.0,12001.23089547646,59.5951,59.5951,59.5641,59.5641,12001.2309
2010-03-10 14:35:00,77.01,77.02,76.99,77.01,12719.25325674428,59.5718,59.5796,59.5564,59.5718,12719.2533
2010-03-10 14:40:00,77.02,77.02,76.97,77.0,9744.58918863473,59.5796,59.5796,59.5409,59.5641,9744.5892
2010-03-10 14:45:00,77.0,77.04,76.99,77.02,21848.39470714945,59.5641,59.5951,59.5564,59.5796,21848.3947
2010-03-10 14:50:00,77.02,77.02,76.99,77.01,22361.26782234076,59.5796,59.5796,59.5564,59.5718,22361.2678
2010-03-10 14:55:00,77.01,77.01,76.96,76.97,19489.17837726946,59.5718,59.5718,59.5332,59.5409,19489.1784
2010-03-10 15:00:00,76.97,77.05,76.97,77.05,23899.887167914658,59.5409,59.6028,59.5409,59.6028,23899.8872
2010-03-10 15:05:00,77.04,77.07,77.01,77.07,50158.9906657093,59.5951,59.6183,59.5718,59.6183,50158.9907
2010-03-10 15:10:00,77.06,77.1,77.06,77.1,24002.46179095292,59.6105,59.6415,59.6105,59.6415,24002.4618
2010-03-10 15:15:00,77.1,77.11,77.08,77.08,18155.70827777208,59.6415,59.6492,59.626,59.626,18155.7083
2010-03-10 15:20:00,77.08,77.09,77.01,77.02,44825.11026771976,59.626,59.6337,59.5718,59.5796,44825.1103
2010-03-10 15:25:00,77.03,77.06,76.9,76.91,27900.29746640681,59.5873,59.6105,59.4868,59.4945,27900.2975
2010-03-10 15:30:00,76.9,76.92,76.87,76.88,40516.97610011283,59.4868,59.5022,59.4635,59.4713,40516.9761
2010-03-10 15:35:00,76.88,76.95,76.88,76.95,32208.431634013745,59.4713,59.5254,59.4713,59.5254,32208.4316
2010-03-10 15:40:00,76.94,76.96,76.92,76.94,22463.84244537901,59.5177,59.5332,59.5022,59.5177,22463.8424
2010-03-10 15:45:00,76.93,77.01,76.93,76.98,33336.752487434605,59.51,59.5718,59.51,59.5486,33336.7525
2010-03-10 15:50:00,76.98,77.02,76.97,76.99,39593.80449276849,59.5486,59.5796,59.5409,59.5564,39593.8045
2010-03-10 15:55:00,76.98,76.99,76.92,76.94,46774.02810544671,59.5486,59.5564,59.5022,59.5177,46774.0281
2010-03-11 09:30:00,77.04,77.04,76.68,76.88,12411.5293876295,59.5951,59.5951,59.3166,59.4713,12411.5294
2010-03-11 09:35:00,76.91,76.99,76.74,76.75,8923.992204328648,59.4945,59.5564,59.363,59.3707,8923.9922
2010-03-11 09:40:00,76.71,76.74,76.48,76.48,6462.201251410401,59.3398,59.363,59.1619,59.1619,6462.2013
2010-03-11 09:45:00,76.46,76.48,76.28,76.28,4821.007282798236,59.1464,59.1619,59.0071,59.0071,4821.0073
2010-03-11 09:50:00,76.28,76.32,76.16,76.27,20309.775361575543,59.0071,59.0381,58.9143,58.9994,20309.7754
2010-03-11 09:55:00,76.26,76.35,76.25,76.29,4615.858036721715,58.9917,59.0613,58.9839,59.0149,4615.858
2010-03-11 10:00:00,76.26,76.32,76.22,76.25,6462.201251410401,58.9917,59.0381,58.9607,58.9839,6462.2013
2010-03-11 10:05:00,76.27,76.34,76.27,76.31,5231.305774951277,58.9994,59.0536,58.9994,59.0304,5231.3058
2010-03-11 10:10:00,76.32,76.35,76.23,76.24,4718.432659759975,59.0381,59.0613,58.9685,58.9762,4718.4327
2010-03-11 10:15:00,76.24,76.24,76.13,76.13,10462.611549902556,58.9762,58.9762,58.8911,58.8911,10462.6115
2010-03-11 10:20:00,76.14,76.16,76.11,76.11,8411.119089137346,58.8988,58.9143,58.8756,58.8756,8411.1191
2010-03-11 10:25:00,76.11,76.17,76.09,76.09,6359.626628372141,58.8756,58.9221,58.8602,58.8602,6359.6266
2010-03-11 10:30:00,76.11,76.11,75.94,75.98,8205.969843060826,58.8756,58.8756,58.7441,58.7751,8205.9698
2010-03-11 10:35:00,75.98,76.04,75.96,76.02,3795.261052415632,58.7751,58.8215,58.7596,58.806,3795.2611
2010-03-11 10:40:00,76.0,76.04,75.94,75.94,9847.163811672992,58.7906,58.8215,58.7441,58.7441,9847.1638
2010-03-11 10:45:00,75.93,75.96,75.93,75.93,8513.693712175607,58.7364,58.7596,58.7364,58.7364,8513.6937
2010-03-11 10:50:00,75.93,75.95,75.9,75.9,13232.126371935585,58.7364,58.7519,58.7132,58.7132,13232.1264
2010-03-11 10:55:00,75.91,75.95,75.9,75.93,8821.417581290389,58.7209,58.7519,58.7132,58.7364,8821.4176
2010-03-11 11:00:00,75.93,75.95,75.85,75.91,10872.910042055595,58.7364,58.7519,58.6745,58.7209,10872.91
2010-03-11 11:05:00,75.93,75.96,75.93,75.94,5436.455021027798,58.7364,58.7596,58.7364,58.7441,5436.455
2010-03-11 11:10:00,75.95,75.99,75.95,75.95,6667.350497486921,58.7519,58.7828,58.7519,58.7519,6667.3505
2010-03-11 11:15:00,75.95,75.96,75.9,75.94,8308.544466099087,58.7519,58.7596,58.7132,58.7441,8308.5445
2010-03-11 11:20:00,75.95,75.98,75.94,75.96,8513.693712175607,58.7519,58.7751,58.7441,58.7596,8513.6937
2010-03-11 11:25:00,75.96,75.97,75.95,75.96,5949.328136219099,58.7596,58.7673,58.7519,58.7596,5949.3281
2010-03-11 11:30:00,75.98,76.01,75.97,75.97,3487.537183300851,58.7751,58.7983,58.7673,58.7673,3487.5372
2010-03-11 11:35:00,75.99,76.01,75.93,75.99,17335.111293465994,58.7828,58.7983,58.7364,58.7828,17335.1113
2010-03-11 11:40:00,75.99,76.02,75.94,76.01,12206.38014155298,58.7828,58.806,58.7441,58.7983,12206.3801
2010-03-11 11:45:00,76.0,76.01,75.95,75.97,8103.395220022566,58.7906,58.7983,58.7519,58.7673,8103.3952
2010-03-11 11:50:00,75.97,76.04,75.97,75.99,10462.611549902556,58.7673,58.8215,58.7673,58.7828,10462.6115
2010-03-11 11:55:00,76.0,76.0,75.96,75.98,6359.626628372141,58.7906,58.7906,58.7596,58.7751,6359.6266
2010-03-11 12:00:00,75.98,75.99,75.94,75.96,9949.738434711251,58.7751,58.7828,58.7441,58.7596,9949.7384
2010-03-11 12:05:00,75.96,75.99,75.91,75.92,9231.71607344343,58.7596,58.7828,58.7209,58.7287,9231.7161
2010-03-11 12:10:00,75.93,75.93,75.83,75.85,10565.186172940814,58.7364,58.7364,58.659,58.6745,10565.1862
2010-03-11 12:15:00,75.84,75.85,75.74,75.76,10872.910042055595,58.6668,58.6745,58.5894,58.6049,10872.91
2010-03-11 12:20:00,75.74,75.76,75.71,75.73,5231.305774951277,58.5894,58.6049,58.5662,58.5817,5231.3058
2010-03-11 12:25:00,75.73,75.73,75.62,75.62,10052.313057749512,58.5817,58.5817,58.4966,58.4966,10052.3131
2010-03-11 12:30:00,75.61,75.67,75.6,75.63,10872.910042055595,58.4889,58.5353,58.4811,58.5043,10872.91
2010-03-11 12:35:00,75.64,75.7,75.64,75.7,4718.432659759975,58.5121,58.5585,58.5121,58.5585,4718.4327
2010-03-11 12:40:00,75.73,75.81,75.71,75.81,6051.902759257359,58.5817,58.6436,58.5662,58.6436,6051.9028
2010-03-11 12:45:00,75.81,75.81,75.73,75.74,4513.283413683455,58.6436,58.6436,58.5817,58.5894,4513.2834
2010-03-11 12:50:00,75.74,75.76,75.73,75.76,5333.880397989537,58.5894,58.6049,58.5817,58.6049,5333.8804
2010-03-11 12:55:00,75.77,75.78,75.76,75.77,2872.089445071289,58.6126,58.6204,58.6049,58.6126,2872.0894
2010-03-11 13:00:00,75.77,75.79,75.77,75.79,4410.708790645194,58.6126,58.6281,58.6126,58.6281,4410.7088
2010-03-11 13:05:00,75.79,75.79,75.77,75.79,5949.328136219099,58.6281,58.6281,58.6126,58.6281,5949.3281
2010-03-11 13:10:00,75.79,75.79,75.73,75.77,14052.723356241666,58.6281,58.6281,58.5817,58.6126,14052.7234
2010-03-11 13:15:00,75.77,75.77,75.72,75.72,9744.58918863473,58.6126,58.6126,58.574,58.574,9744.5892
2010-03-11 13:20:00,75.74,75.82,75.73,75.82,11898.656272438198,58.5894,58.6513,58.5817,58.6513,11898.6563
2010-03-11 13:25:00,75.81,75.83,75.81,75.82,3384.962560262591,58.6436,58.659,58.6436,58.6513,3384.9626
2010-03-11 13:30:00,75.82,75.91,75.82,75.9,4923.581905836496,58.6513,58.7209,58.6513,58.7132,4923.5819
2010-03-11 13:35:00,75.9,75.91,75.84,75.88,9129.14145040517,58.7132,58.7209,58.6668,58.6977,9129.1415
2010-03-11 13:40:00,75.89,75.92,75.87,75.88,5641.604267104318,58.7055,58.7287,58.69,58.6977,5641.6043
2010-03-11 13:45:00,75.9,75.96,75.89,75.96,6462.201251410401,58.7132,58.7596,58.7055,58.7596,6462.2013
2010-03-11 13:50:00,75.96,75.98,75.91,75.91,10462.611549902556,58.7596,58.7751,58.7209,58.7209,10462.6115
2010-03-11 13:55:00,75.91,75.98,75.91,75.97,16104.215817006872,58.7209,58.7751,58.7209,58.7673,16104.2158
2010-03-11 14:00:00,75.96,75.99,75.94,75.94,12001.23089547646,58.7596,58.7828,58.7441,58.7441,12001.2309
2010-03-11 14:05:00,75.94,75.95,75.87,75.94,20412.349984613807,58.7441,58.7519,58.69,58.7441,20412.35
2010-03-11 14:10:00,75.94,75.99,75.93,75.98,21745.82008411119,58.7441,58.7828,58.7364,58.7751,21745.8201
2010-03-11 14:15:00,75.97,75.98,75.93,75.97,17027.387424351215,58.7673,58.7751,58.7364,58.7673,17027.3874
2010-03-11 14:20:00,75.97,75.98,75.93,75.94,7590.522104831264,58.7673,58.7751,58.7364,58.7441,7590.5221
2010-03-11 14:25:00,75.94,75.94,75.89,75.93,9744.58918863473,58.7441,58.7441,58.7055,58.7364,9744.5892
2010-03-11 14:30:00,75.94,75.97,75.94,75.97,4410.708790645194,58.7441,58.7673,58.7441,58.7673,4410.7088
2010-03-11 14:35:00,75.97,75.98,75.95,75.98,14975.894963586008,58.7673,58.7751,58.7519,58.7751,14975.895
2010-03-11 14:40:00,75.97,75.98,75.95,75.95,10565.186172940814,58.7673,58.7751,58.7519,58.7519,10565.1862
2010-03-11 14:45:00,75.94,75.97,75.93,75.93,7795.671350907785,58.7441,58.7673,58.7364,58.7364,7795.6714
2010-03-11 14:50:00,75.92,75.93,75.9,75.93,13026.977125859064,58.7287,58.7364,58.7132,58.7364,13026.9771
2010-03-11 14:55:00,75.93,75.95,75.92,75.95,8718.842958252128,58.7364,58.7519,58.7287,58.7519,8718.843
2010-03-11 15:00:00,75.94,75.97,75.93,75.97,14873.320340547749,58.7441,58.7673,58.7364,58.7673,14873.3203
2010-03-11 15:05:00,75.97,76.1,75.95,76.1,26977.125859062467,58.7673,58.8679,58.7519,58.8679,26977.1259
2010-03-11 15:10:00,76.1,76.16,76.09,76.16,13539.850241050364,58.8679,58.9143,58.8602,58.9143,13539.8502
2010-03-11 15:15:00,76.16,76.3,76.16,76.25,22976.71556057032,58.9143,59.0226,58.9143,58.9839,22976.7156
2010-03-11 15:20:00,76.25,76.26,76.14,76.14,22771.5663144938,58.9839,58.9917,58.8988,58.8988,22771.5663
2010-03-11 15:25:00,76.14,76.17,76.13,76.17,7385.372858754744,58.8988,58.9221,58.8911,58.9221,7385.3729
2010-03-11 15:30:00,76.17,76.21,76.16,76.21,6359.626628372141,58.9221,58.953,58.9143,58.953,6359.6266
2010-03-11 15:35:00,76.21,76.22,76.14,76.2,15693.91732485383,58.953,58.9607,58.8988,58.9453,15693.9173
2010-03-11 15:40:00,76.2,76.26,76.2,76.23,14052.723356241666,58.9453,58.9917,58.9453,58.9685,14052.7234
2010-03-11 15:45:00,76.24,76.33,76.24,76.32,59288.13211611447,58.9762,59.0458,58.9762,59.0381,59288.1321
2010-03-11 15:50:00,76.32,76.51,76.32,76.5,84316.34013745,59.0381,59.1851,59.0381,59.1773,84316.3401
2010-03-11 15:55:00,76.5,76.52,76.44,76.49,94676.37706431428,59.1773,59.1928,59.1309,59.1696,94676.3771
2010-03-12 09:30:00,76.71,76.71,76.26,76.26,23694.737921838136,59.3398,59.3398,58.9917,58.9917,23694.7379
2010-03-12 09:35:00,76.29,76.31,76.06,76.1,9949.738434711251,59.0149,59.0304,58.837,58.8679,9949.7384
2010-03-12 09:40:00,76.11,76.33,76.07,76.28,26669.401989947684,58.8756,59.0458,58.8447,59.0071,26669.402
2010-03-12 09:45:00,76.3,76.46,76.27,76.32,20617.49923069033,59.0226,59.1464,58.9994,59.0381,20617.4992
2010-03-12 09:50:00,76.32,76.32,76.1,76.12,17950.559031695557,59.0381,59.0381,58.8679,58.8834,17950.559
2010-03-12 09:55:00,76.11,76.11,75.94,75.94,18463.43214688686,58.8756,58.8756,58.7441,58.7441,18463.4321
2010-03-12 10:00:00,75.95,76.02,75.89,75.96,23694.737921838136,58.7519,58.806,58.7055,58.7596,23694.7379
2010-03-12 10:05:00,75.94,76.0,75.9,75.96,8718.842958252128,58.7441,58.7906,58.7132,58.7596,8718.843
2010-03-12 10:10:00,75.96,76.01,75.85,75.88,11180.633911170376,58.7596,58.7983,58.6745,58.6977,11180.6339
2010-03-12 10:15:00,75.89,75.97,75.84,75.86,9334.29069648169,58.7055,58.7673,58.6668,58.6823,9334.2907
2010-03-12 10:20:00,75.86,75.93,75.85,75.9,12514.10401066776,58.6823,58.7364,58.6745,58.7132,12514.104
2010-03-12 10:25:00,75.91,75.93,75.87,75.9,6257.0520053338805,58.7209,58.7364,58.69,58.7132,6257.052
2010-03-12 10:30:00,75.9,75.98,75.88,75.98,9949.738434711251,58.7132,58.7751,58.6977,58.7751,9949.7384
2010-03-12 10:35:00,75.98,76.06,75.98,76.06,8513.693712175607,58.7751,58.837,58.7751,58.837,8513.6937
2010-03-12 10:40:00,76.05,76.08,76.01,76.08,16309.365063083393,58.8292,58.8524,58.7983,58.8524,16309.3651
2010-03-12 10:45:00,76.08,76.11,76.04,76.07,9539.43994255821,58.8524,58.8756,58.8215,58.8447,9539.4399
2010-03-12 10:50:00,76.08,76.11,76.05,76.11,5641.604267104318,58.8524,58.8756,58.8292,58.8756,5641.6043
2010-03-12 10:55:00,76.1,76.18,76.1,76.16,16719.663555236435,58.8679,58.9298,58.8679,58.9143,16719.6636
2010-03-12 11:00:00,76.16,76.17,76.13,76.14,20617.49923069033,58.9143,58.9221,58.8911,58.8988,20617.4992
2010-03-12 11:05:00,76.14,76.19,76.12,76.17,12001.23089547646,58.8988,58.9375,58.8834,58.9221,12001.2309
2010-03-12 11:10:00,76.17,76.18,76.14,76.14,6975.074366601702,58.9221,58.9298,58.8988,58.8988,6975.0744
2010-03-12 11:15:00,76.16,76.28,76.16,76.25,5846.753513180839,58.9143,59.0071,58.9143,58.9839,5846.7535
2010-03-12 11:20:00,76.27,76.34,76.24,76.25,18258.28290081034,58.9994,59.0536,58.9762,58.9839,18258.2829
2010-03-12 11:25:00,76.24,76.27,76.21,76.25,4410.708790645194,58.9762,58.9994,58.953,58.9839,4410.7088
2010-03-12 11:30:00,76.25,76.25,76.18,76.21,6975.074366601702,58.9839,58.9839,58.9298,58.953,6975.0744
2010-03-12 11:35:00,76.2,76.2,76.14,76.14,13437.275618012103,58.9453,58.9453,58.8988,58.8988,13437.2756
2010-03-12 11:40:00,76.15,76.15,76.13,76.14,8513.693712175607,58.9066,58.9066,58.8911,58.8988,8513.6937
2010-03-12 11:45:00,76.14,76.18,76.14,76.16,13026.977125859064,58.8988,58.9298,58.8988,58.9143,13026.9771
2010-03-12 11:50:00,76.16,76.22,76.14,76.14,8821.417581290389,58.9143,58.9607,58.8988,58.8988,8821.4176
2010-03-12 11:55:00,76.14,76.15,76.14,76.14,8205.969843060826,58.8988,58.9066,58.8988,58.8988,8205.9698
2010-03-12 12:00:00,76.14,76.23,76.14,76.21,12719.25325674428,58.8988,58.9685,58.8988,58.953,12719.2533
2010-03-12 12:05:00,76.2,76.22,76.19,76.22,3487.537183300851,58.9453,58.9607,58.9375,58.9607,3487.5372
2010-03-12 12:10:00,76.21,76.22,76.2,76.21,3384.962560262591,58.953,58.9607,58.9453,58.953,3384.9626
2010-03-12 12:15:00,76.22,76.22,76.19,76.2,3487.537183300851,58.9607,58.9607,58.9375,58.9453,3487.5372
2010-03-12 12:20:00,76.2,76.21,76.15,76.16,6872.499743563442,58.9453,58.953,58.9066,58.9143,6872.4997
2010-03-12 12:25:00,76.15,76.21,76.15,76.2,2564.365575956508,58.9066,58.953,58.9066,58.9453,2564.3656
2010-03-12 12:30:00,76.2,76.2,76.07,76.09,23284.43942968509,58.9453,58.9453,58.8447,58.8602,23284.4394
2010-03-12 12:35:00,76.09,76.12,76.05,76.12,12924.402502820802,58.8602,58.8834,58.8292,58.8834,12924.4025
2010-03-12 12:40:00,76.12,76.15,76.07,76.1,11385.783157246897,58.8834,58.9066,58.8447,58.8679,11385.7832
2010-03-12 12:45:00,76.1,76.19,76.09,76.18,8616.268335213868,58.8679,58.9375,58.8602,58.9298,8616.2683
2010-03-12 12:50:00,76.19,76.19,76.11,76.15,9642.014565596472,58.9375,58.9375,58.8756,58.9066,9642.0146
2010-03-12 12:55:00,76.15,76.19,76.13,76.14,5949.328136219099,58.9066,58.9375,58.8911,58.8988,5949.3281
2010-03-12 13:00:00,76.14,76.15,76.11,76.13,2461.790952918248,58.8988,58.9066,58.8756,58.8911,2461.791
2010-03-12 13:05:00,76.13,76.21,76.12,76.21,2666.9401989947687,58.8911,58.953,58.8834,58.953,2666.9402
2010-03-12 13:10:00,76.22,76.25,76.22,76.23,3384.962560262591,58.9607,58.9839,58.9607,58.9685,3384.9626
2010-03-12 13:15:00,76.23,76.27,76.22,76.27,3487.537183300851,58.9685,58.9994,58.9607,58.9994,3487.5372
2010-03-12 13:20:00,76.27,76.3,76.23,76.23,6462.201251410401,58.9994,59.0226,58.9685,58.9685,6462.2013
2010-03-12 13:25:00,76.23,76.23,76.18,76.21,20207.200738537285,58.9685,58.9685,58.9298,58.953,20207.2007
2010-03-12 13:30:00,76.22,76.23,76.21,76.21,4513.283413683455,58.9607,58.9685,58.953,58.953,4513.2834
2010-03-12 13:35:00,76.21,76.21,76.2,76.2,4410.708790645194,58.953,58.953,58.9453,58.9453,4410.7088
2010-03-12 13:40:00,76.2,76.2,76.15,76.19,8103.395220022566,58.9453,58.9453,58.9066,58.9375,8103.3952
2010-03-12 13:45:00,76.2,76.26,76.2,76.25,2872.089445071289,58.9453,58.9917,58.9453,58.9839,2872.0894
2010-03-12 13:50:00,76.25,76.27,76.22,76.23,4821.007282798236,58.9839,58.9994,58.9607,58.9685,4821.0073
2010-03-12 13:55:00,76.2,76.27,76.19,76.26,2564.365575956508,58.9453,58.9994,58.9375,58.9917,2564.3656
2010-03-12 14:00:00,76.27,76.32,76.27,76.3,3487.537183300851,58.9994,59.0381,58.9994,59.0226,3487.5372
2010-03-12 14:05:00,76.31,76.39,76.3,76.39,16822.238178274692,59.0304,59.0922,59.0226,59.0922,16822.2382
2010-03-12 14:10:00,76.38,76.39,76.37,76.38,13232.126371935585,59.0845,59.0922,59.0768,59.0845,13232.1264
2010-03-12 14:15:00,76.38,76.4,76.37,76.4,6975.074366601702,59.0845,59.1,59.0768,59.1,6975.0744
2010-03-12 14:20:00,76.4,76.4,76.37,76.38,5026.156528874756,59.1,59.1,59.0768,59.0845,5026.1565
2010-03-12 14:25:00,76.38,76.4,76.38,76.38,6872.499743563442,59.0845,59.1,59.0845,59.0845,6872.4997
2010-03-12 14:30:00,76.39,76.4,76.38,76.39,16924.812801312954,59.0922,59.1,59.0845,59.0922,16924.8128
2010-03-12 14:35:00,76.39,76.4,76.37,76.37,14155.297979279923,59.0922,59.1,59.0768,59.0768,14155.298
2010-03-12 14:40:00,76.38,76.4,76.37,76.38,8205.969843060826,59.0845,59.1,59.0768,59.0845,8205.9698
2010-03-12 14:45:00,76.39,76.44,76.38,76.4,13129.551748897322,59.0922,59.1309,59.0845,59.1,13129.5517
2010-03-12 14:50:00,76.41,76.42,76.39,76.4,4205.559544568673,59.1077,59.1154,59.0922,59.1,4205.5595
2010-03-12 14:55:00,76.4,76.43,76.37,76.38,10667.760795979077,59.1,59.1232,59.0768,59.0845,10667.7608
2010-03-12 15:00:00,76.38,76.4,76.37,76.38,10052.313057749512,59.0845,59.1,59.0768,59.0845,10052.3131
2010-03-12 15:05:00,76.37,76.41,76.36,76.4,8616.268335213868,59.0768,59.1077,59.069,59.1,8616.2683
2010-03-12 15:10:00,76.38,76.4,76.34,76.37,8205.969843060826,59.0845,59.1,59.0536,59.0768,8205.9698
2010-03-12 15:15:00,76.37,76.37,76.32,76.32,6564.775874448661,59.0768,59.0768,59.0381,59.0381,6564.7759
2010-03-12 15:20:00,76.32,76.37,76.3,76.37,15386.193455739049,59.0381,59.0768,59.0226,59.0768,15386.1935
2010-03-12 15:25:00,76.38,76.38,76.32,76.34,12411.5293876295,59.0845,59.0845,59.0381,59.0536,12411.5294
2010-03-12 15:30:00,76.32,76.38,76.31,76.38,16206.790440045132,59.0381,59.0845,59.0304,59.0845,16206.7904
2010-03-12 15:35:00,76.36,76.36,76.32,76.34,13334.700994973842,59.069,59.069,59.0381,59.0536,13334.701
2010-03-12 15:40:00,76.34,76.36,76.31,76.34,16206.790440045132,59.0536,59.069,59.0304,59.0536,16206.7904
2010-03-12 15:45:00,76.35,76.38,76.35,76.35,28310.59595855985,59.0613,59.0845,59.0613,59.0613,28310.596
2010-03-12 15:50:00,76.35,76.38,76.31,76.37,42671.0431839163,59.0613,59.0845,59.0304,59.0768,42671.0432
2010-03-12 15:55:00,76.38,76.4,76.35,76.36,29336.342188942454,59.0845,59.1,59.0613,59.069,29336.3422
2010-03-15 09:30:00,76.37,76.55,76.1,76.49,13642.424864088624,59.0768,59.216,58.8679,59.1696,13642.4249
2010-03-15 09:35:00,76.58,76.74,76.55,76.73,2872.089445071289,59.2392,59.363,59.216,59.3552,2872.0894
2010-03-15 09:40:00,76.7,76.71,76.56,76.56,1948.9178377269463,59.332,59.3398,59.2237,59.2237,1948.9178
2010-03-15 09:45:00,76.58,76.69,76.58,76.62,4000.410298492153,59.2392,59.3243,59.2392,59.2702,4000.4103
2010-03-15 09:50:00,76.62,76.65,76.6,76.61,2051.4924607652065,59.2702,59.2934,59.2547,59.2624,2051.4925
2010-03-15 09:55:00,76.6,76.61,76.47,76.49,9231.71607344343,59.2547,59.2624,59.1541,59.1696,9231.7161
2010-03-15 10:00:00,76.49,76.58,76.47,76.55,17642.835162580777,59.1696,59.2392,59.1541,59.216,17642.8352
2010-03-15 10:05:00,76.53,76.64,76.53,76.64,7487.947481793004,59.2005,59.2856,59.2005,59.2856,7487.9475
2010-03-15 10:10:00,76.65,76.78,76.6,76.76,4718.432659759975,59.2934,59.3939,59.2547,59.3785,4718.4327
2010-03-15 10:15:00,76.76,76.8,76.74,76.74,5949.328136219099,59.3785,59.4094,59.363,59.363,5949.3281
2010-03-15 10:20:00,76.75,76.84,76.71,76.83,14873.320340547749,59.3707,59.4403,59.3398,59.4326,14873.3203
2010-03-15 10:25:00,76.82,76.83,76.57,76.6,12001.23089547646,59.4249,59.4326,59.2315,59.2547,12001.2309
2010-03-15 10:30:00,76.58,76.6,76.51,76.55,7282.798235716484,59.2392,59.2547,59.1851,59.216,7282.7982
2010-03-15 10:35:00,76.57,76.7,76.57,76.67,3590.111806339112,59.2315,59.332,59.2315,59.3088,3590.1118
2010-03-15 10:40:00,76.66,76.66,76.57,76.57,3384.962560262591,59.3011,59.3011,59.2315,59.2315,3384.9626
2010-03-15 10:45:00,76.56,76.57,76.48,76.53,3692.686429377372,59.2237,59.2315,59.1619,59.2005,3692.6864
2010-03-15 10:50:00,76.49,76.52,76.48,76.52,4000.410298492153,59.1696,59.1928,59.1619,59.1928,4000.4103
2010-03-15 10:55:00,76.52,76.58,76.52,76.54,5846.753513180839,59.1928,59.2392,59.1928,59.2083,5846.7535
2010-03-15 11:00:00,76.51,76.55,76.49,76.49,6975.074366601702,59.1851,59.216,59.1696,59.1696,6975.0744
2010-03-15 11:05:00,76.48,76.52,76.41,76.45,5846.753513180839,59.1619,59.1928,59.1077,59.1387,5846.7535
2010-03-15 11:10:00,76.45,76.52,76.44,76.51,9539.43994255821,59.1387,59.1928,59.1309,59.1851,9539.4399
2010-03-15 11:15:00,76.5,76.54,76.47,76.51,8103.395220022566,59.1773,59.2083,59.1541,59.1851,8103.3952
2010-03-15 11:20:00,76.51,76.51,76.43,76.47,7693.096727869524,59.1851,59.1851,59.1232,59.1541,7693.0967
2010-03-15 11:25:00,76.48,76.57,76.48,76.57,4718.432659759975,59.1619,59.2315,59.1619,59.2315,4718.4327
2010-03-15 11:30:00,76.53,76.54,76.44,76.52,7590.522104831264,59.2005,59.2083,59.1309,59.1928,7590.5221
2010-03-15 11:35:00,76.53,76.53,76.47,76.53,2564.365575956508,59.2005,59.2005,59.1541,59.2005,2564.3656
2010-03-15 11:40:00,76.52,76.62,76.52,76.61,4615.858036721715,59.1928,59.2702,59.1928,59.2624,4615.858
2010-03-15 11:45:00,76.6,76.64,76.59,76.64,4821.007282798236,59.2547,59.2856,59.247,59.2856,4821.0073
2010-03-15 11:50:00,76.64,76.65,76.54,76.55,6051.902759257359,59.2856,59.2934,59.2083,59.216,6051.9028
2010-03-15 11:55:00,76.57,76.64,76.57,76.62,4102.984921530413,59.2315,59.2856,59.2315,59.2702,4102.9849
2010-03-15 12:00:00,76.62,76.62,76.49,76.5,5744.178890142579,59.2702,59.2702,59.1696,59.1773,5744.1789
2010-03-15 12:05:00,76.5,76.52,76.49,76.5,5436.455021027798,59.1773,59.1928,59.1696,59.1773,5436.455
2010-03-15 12:10:00,76.53,76.53,76.47,76.48,2359.216329879988,59.2005,59.2005,59.1541,59.1619,2359.2163
2010-03-15 12:15:00,76.48,76.5,76.45,76.48,4615.858036721715,59.1619,59.1773,59.1387,59.1619,4615.858
2010-03-15 12:20:00,76.48,76.52,76.47,76.47,3487.537183300851,59.1619,59.1928,59.1541,59.1541,3487.5372
2010-03-15 12:25:00,76.48,76.57,76.48,76.52,5026.156528874756,59.1619,59.2315,59.1619,59.1928,5026.1565
2010-03-15 12:30:00,76.5,76.5,76.45,76.47,3487.537183300851,59.1773,59.1773,59.1387,59.1541,3487.5372
2010-03-15 12:35:00,76.46,76.49,76.45,76.47,2769.514822033029,59.1464,59.1696,59.1387,59.1541,2769.5148
2010-03-15 12:40:00,76.48,76.57,76.48,76.56,3590.111806339112,59.1619,59.2315,59.1619,59.2237,3590.1118
2010-03-15 12:45:00,76.56,76.57,76.53,76.54,4513.283413683455,59.2237,59.2315,59.2005,59.2083,4513.2834
2010-03-15 12:50:00,76.54,76.61,76.54,76.61,4923.581905836496,59.2083,59.2624,59.2083,59.2624,4923.5819
2010-03-15 12:55:00,76.62,76.63,76.6,76.63,2564.365575956508,59.2702,59.2779,59.2547,59.2779,2564.3656
2010-03-15 13:00:00,76.61,76.64,76.6,76.62,5333.880397989537,59.2624,59.2856,59.2547,59.2702,5333.8804
2010-03-15 13:05:00,76.62,76.63,76.59,76.63,3590.111806339112,59.2702,59.2779,59.247,59.2779,3590.1118
2010-03-15 13:10:00,76.61,76.68,76.61,76.63,10462.611549902556,59.2624,59.3166,59.2624,59.2779,10462.6115
2010-03-15 13:15:00,76.65,76.69,76.65,76.68,2769.514822033029,59.2934,59.3243,59.2934,59.3166,2769.5148
2010-03-15 13:20:00,76.71,76.71,76.67,76.69,4000.410298492153,59.3398,59.3398,59.3088,59.3243,4000.4103
2010-03-15 13:25:00,76.7,76.7,76.68,76.68,3179.8133141860703,59.332,59.332,59.3166,59.3166,3179.8133
2010-03-15 13:30:00,76.67,76.67,76.63,76.63,4205.559544568673,59.3088,59.3088,59.2779,59.2779,4205.5595
2010-03-15 13:35:00,76.63,76.64,76.61,76.64,6359.626628372141,59.2779,59.2856,59.2624,59.2856,6359.6266
2010-03-15 13:40:00,76.63,76.66,76.62,76.66,2769.514822033029,59.2779,59.3011,59.2702,59.3011,2769.5148
2010-03-15 13:45:00,76.65,76.69,76.65,76.69,2564.365575956508,59.2934,59.3243,59.2934,59.3243,2564.3656
2010-03-15 13:50:00,76.67,76.69,76.64,76.67,4718.432659759975,59.3088,59.3243,59.2856,59.3088,4718.4327
2010-03-15 13:55:00,76.66,76.67,76.64,76.66,5744.178890142579,59.3011,59.3088,59.2856,59.3011,5744.1789
2010-03-15 14:00:00,76.65,76.7,76.65,76.69,6051.902759257359,59.2934,59.332,59.2934,59.3243,6051.9028
2010-03-15 14:05:00,76.7,76.73,76.68,76.72,5128.731151913016,59.332,59.3552,59.3166,59.3475,5128.7312
2010-03-15 14:10:00,76.72,76.72,76.68,76.71,2154.067083803467,59.3475,59.3475,59.3166,59.3398,2154.0671
2010-03-15 14:15:00,76.69,76.7,76.67,76.69,2256.6417068417272,59.3243,59.332,59.3088,59.3243,2256.6417
2010-03-15 14:20:00,76.7,76.71,76.7,76.7,3897.8356754538927,59.332,59.3398,59.332,59.332,3897.8357
2010-03-15 14:25:00,76.71,76.73,76.69,76.71,5231.305774951277,59.3398,59.3552,59.3243,59.3398,5231.3058
2010-03-15 14:30:00,76.71,76.72,76.68,76.68,7693.096727869524,59.3398,59.3475,59.3166,59.3166,7693.0967
2010-03-15 14:35:00,76.68,76.76,76.68,76.76,8718.842958252128,59.3166,59.3785,59.3166,59.3785,8718.843
2010-03-15 14:40:00,76.75,76.77,76.75,76.76,2769.514822033029,59.3707,59.3862,59.3707,59.3785,2769.5148
2010-03-15 14:45:00,76.77,76.77,76.75,76.75,3179.8133141860703,59.3862,59.3862,59.3707,59.3707,3179.8133
2010-03-15 14:50:00,76.76,76.81,76.75,76.8,7898.245973946045,59.3785,59.4171,59.3707,59.4094,7898.246
2010-03-15 14:55:00,76.8,76.85,76.8,76.83,6051.902759257359,59.4094,59.4481,59.4094,59.4326,6051.9028
2010-03-15 15:00:00,76.84,76.85,76.8,76.8,13232.126371935585,59.4403,59.4481,59.4094,59.4094,13232.1264
2010-03-15 15:05:00,76.79,76.8,76.74,76.75,12001.23089547646,59.4017,59.4094,59.363,59.3707,12001.2309
2010-03-15 15:10:00,76.75,76.79,76.74,76.76,19591.753000307723,59.3707,59.4017,59.363,59.3785,19591.753
2010-03-15 15:15:00,76.76,76.83,76.75,76.83,18976.30526207816,59.3785,59.4326,59.3707,59.4326,18976.3053
2010-03-15 15:20:00,76.83,76.89,76.81,76.88,9847.163811672992,59.4326,59.479,59.4171,59.4713,9847.1638
2010-03-15 15:25:00,76.88,76.93,76.88,76.9,11283.208534208636,59.4713,59.51,59.4713,59.4868,11283.2085
2010-03-15 15:30:00,76.91,76.91,76.87,76.88,14155.297979279923,59.4945,59.4945,59.4635,59.4713,14155.298
2010-03-15 15:35:00,76.87,76.96,76.86,76.94,12411.5293876295,59.4635,59.5332,59.4558,59.5177,12411.5294
2010-03-15 15:40:00,76.94,76.98,76.93,76.96,14770.745717509488,59.5177,59.5486,59.51,59.5332,14770.7457
2010-03-15 15:45:00,76.97,77.03,76.97,77.02,30772.386911478097,59.5409,59.5873,59.5409,59.5796,30772.3869
2010-03-15 15:50:00,77.01,77.02,76.98,77.0,38157.75977023284,59.5718,59.5796,59.5486,59.5641,38157.7598
2010-03-15 15:55:00,77.0,77.02,76.96,77.02,43594.21479126064,59.5641,59.5796,59.5332,59.5796,43594.2148
2010-03-16 09:30:00,77.18,77.57,76.93,77.08,20720.073853728587,59.7034,60.005,59.51,59.626,20720.0739
2010-03-16 09:35:00,77.09,77.17,77.08,77.14,21848.39470714945,59.6337,59.6956,59.626,59.6724,21848.3947
2010-03-16 09:40:00,77.13,77.18,77.07,77.11,18053.13365473381,59.6647,59.7034,59.6183,59.6492,18053.1337
2010-03-16 09:45:00,77.12,77.12,76.98,76.99,10154.887680787771,59.6569,59.6569,59.5486,59.5564,10154.8877
2010-03-16 09:50:00,77.02,77.09,76.97,77.03,13744.999487126885,59.5796,59.6337,59.5409,59.5873,13744.9995
2010-03-16 09:55:00,77.02,77.02,76.92,76.96,6257.0520053338805,59.5796,59.5796,59.5022,59.5332,6257.052
2010-03-16 10:00:00,76.99,77.08,76.97,77.08,8103.395220022566,59.5564,59.626,59.5409,59.626,8103.3952
2010-03-16 10:05:00,77.08,77.08,76.99,77.0,9129.14145040517,59.626,59.626,59.5564,59.5641,9129.1415
2010-03-16 10:10:00,77.0,77.05,77.0,77.05,3795.261052415632,59.5641,59.6028,59.5641,59.6028,3795.2611
2010-03-16 10:15:00,77.08,77.08,77.01,77.05,5231.305774951277,59.626,59.626,59.5718,59.6028,5231.3058
2010-03-16 10:20:00,77.02,77.04,77.0,77.01,6975.074366601702,59.5796,59.5951,59.5641,59.5718,6975.0744
2010-03-16 10:25:00,77.02,77.1,77.02,77.09,6154.47738229562,59.5796,59.6415,59.5796,59.6337,6154.4774
2010-03-16 10:30:00,77.09,77.1,77.07,77.08,8000.820596984306,59.6337,59.6415,59.6183,59.626,8000.8206
2010-03-16 10:35:00,77.06,77.06,76.93,76.97,6769.925120525182,59.6105,59.6105,59.51,59.5409,6769.9251
2010-03-16 10:40:00,76.98,77.05,76.98,77.02,6154.47738229562,59.5486,59.6028,59.5486,59.5796,6154.4774
2010-03-16 10:45:00,77.03,77.06,77.01,77.02,4923.581905836496,59.5873,59.6105,59.5718,59.5796,4923.5819
2010-03-16 10:50:00,77.02,77.04,76.93,76.93,7282.798235716484,59.5796,59.5951,59.51,59.51,7282.7982
2010-03-16 10:55:00,76.93,77.05,76.92,77.03,22874.14093753205,59.51,59.6028,59.5022,59.5873,22874.1409
2010-03-16 11:00:00,77.03,77.08,77.02,77.04,9026.566827366907,59.5873,59.626,59.5796,59.5951,9026.5668
2010-03-16 11:05:00,77.05,77.09,77.01,77.07,16104.215817006872,59.6028,59.6337,59.5718,59.6183,16104.2158
2010-03-16 11:10:00,77.08,77.08,77.02,77.05,9436.86531951995,59.626,59.626,59.5796,59.6028,9436.8653
2010-03-16 11:15:00,77.05,77.09,77.05,77.07,10975.484665093856,59.6028,59.6337,59.6028,59.6183,10975.4847
2010-03-16 11:20:00,77.08,77.1,77.08,77.1,9642.014565596472,59.626,59.6415,59.626,59.6415,9642.0146
2010-03-16 11:25:00,77.09,77.1,77.07,77.09,3692.686429377372,59.6337,59.6415,59.6183,59.6337,3692.6864
2010-03-16 11:30:00,77.1,77.1,77.01,77.03,7077.648989639963,59.6415,59.6415,59.5718,59.5873,7077.649
2010-03-16 11:35:00,77.03,77.1,77.01,77.1,10257.462303826032,59.5873,59.6415,59.5718,59.6415,10257.4623
2010-03-16 11:40:00,77.1,77.1,77.05,77.06,6257.0520053338805,59.6415,59.6415,59.6028,59.6105,6257.052
2010-03-16 11:45:00,77.05,77.07,77.05,77.05,5949.328136219099,59.6028,59.6183,59.6028,59.6028,5949.3281
2010-03-16 11:50:00,77.07,77.07,77.05,77.07,4308.134167606934,59.6183,59.6183,59.6028,59.6183,4308.1342
2010-03-16 11:55:00,77.06,77.07,77.02,77.05,11180.633911170376,59.6105,59.6183,59.5796,59.6028,11180.6339
2010-03-16 12:00:00,77.05,77.05,77.0,77.04,5128.731151913016,59.6028,59.6028,59.5641,59.5951,5128.7312
2010-03-16 12:05:00,77.03,77.07,77.03,77.06,3179.8133141860703,59.5873,59.6183,59.5873,59.6105,3179.8133
2010-03-16 12:10:00,77.06,77.07,77.03,77.04,6154.47738229562,59.6105,59.6183,59.5873,59.5951,6154.4774
2010-03-16 12:15:00,77.04,77.06,77.02,77.03,5641.604267104318,59.5951,59.6105,59.5796,59.5873,5641.6043
2010-03-16 12:20:00,77.03,77.07,77.01,77.06,6154.47738229562,59.5873,59.6183,59.5718,59.6105,6154.4774
2010-03-16 12:25:00,77.07,77.07,77.04,77.05,13950.148733203405,59.6183,59.6183,59.5951,59.6028,13950.1487
2010-03-16 12:30:00,77.05,77.09,77.05,77.09,10360.036926864292,59.6028,59.6337,59.6028,59.6337,10360.0369
2010-03-16 12:35:00,77.07,77.07,77.02,77.07,7693.096727869524,59.6183,59.6183,59.5796,59.6183,7693.0967
2010-03-16 12:40:00,77.07,77.07,77.0,77.0,9231.71607344343,59.6183,59.6183,59.5641,59.5641,9231.7161
2010-03-16 12:45:00,76.99,77.01,76.99,77.0,3077.2386911478097,59.5564,59.5718,59.5564,59.5641,3077.2387
2010-03-16 12:50:00,77.01,77.03,77.0,77.01,2769.514822033029,59.5718,59.5873,59.5641,59.5718,2769.5148
2010-03-16 12:55:00,77.0,77.01,76.99,77.01,2051.4924607652065,59.5641,59.5718,59.5564,59.5718,2051.4925
2010-03-16 13:00:00,77.03,77.03,76.96,76.96,5026.156528874756,59.5873,59.5873,59.5332,59.5332,5026.1565
2010-03-16 13:05:00,76.95,76.97,76.95,76.96,7077.648989639963,59.5254,59.5409,59.5254,59.5332,7077.649
2010-03-16 13:10:00,76.95,76.95,76.87,76.87,4821.007282798236,59.5254,59.5254,59.4635,59.4635,4821.0073
2010-03-16 13:15:00,76.87,76.87,76.83,76.84,6051.902759257359,59.4635,59.4635,59.4326,59.4403,6051.9028
2010-03-16 13:20:00,76.84,76.84,76.82,76.84,4513.283413683455,59.4403,59.4403,59.4249,59.4403,4513.2834
2010-03-16 13:25:00,76.83,76.84,76.8,76.8,5436.455021027798,59.4326,59.4403,59.4094,59.4094,5436.455
2010-03-16 13:30:00,76.81,76.82,76.79,76.82,6051.902759257359,59.4171,59.4249,59.4017,59.4249,6051.9028
2010-03-16 13:35:00,76.82,76.87,76.82,76.85,1641.1939686121652,59.4249,59.4635,59.4249,59.4481,1641.194
2010-03-16 13:40:00,76.86,76.9,76.86,76.9,6872.499743563442,59.4558,59.4868,59.4558,59.4868,6872.4997
2010-03-16 13:45:00,76.9,76.9,76.84,76.84,5846.753513180839,59.4868,59.4868,59.4403,59.4403,5846.7535
2010-03-16 13:50:00,76.84,76.91,76.83,76.88,13129.551748897322,59.4403,59.4945,59.4326,59.4713,13129.5517
2010-03-16 13:55:00,76.9,77.0,76.9,77.0,18463.43214688686,59.4868,59.5641,59.4868,59.5641,18463.4321
2010-03-16 14:00:00,76.99,77.01,76.87,76.87,17642.835162580777,59.5564,59.5718,59.4635,59.4635,17642.8352
2010-03-16 14:05:00,76.87,76.92,76.87,76.87,10462.611549902556,59.4635,59.5022,59.4635,59.4635,10462.6115
2010-03-16 14:10:00,76.87,77.02,76.87,76.99,17232.536670427737,59.4635,59.5796,59.4635,59.5564,17232.5367
2010-03-16 14:15:00,77.01,77.02,76.9,76.9,12411.5293876295,59.5718,59.5796,59.4868,59.4868,12411.5294
2010-03-16 14:20:00,76.92,76.99,76.9,76.91,26053.954251718125,59.5022,59.5564,59.4868,59.4945,26053.9543
2010-03-16 14:25:00,76.92,76.99,76.88,76.9,9949.738434711251,59.5022,59.5564,59.4713,59.4868,9949.7384
2010-03-16 14:30:00,76.89,76.91,76.87,76.88,8513.693712175607,59.479,59.4945,59.4635,59.4713,8513.6937
2010-03-16 14:35:00,76.89,76.93,76.82,76.9,24515.33490614422,59.479,59.51,59.4249,59.4868,24515.3349
2010-03-16 14:40:00,76.91,76.95,76.88,76.89,7487.947481793004,59.4945,59.5254,59.4713,59.479,7487.9475
2010-03-16 14:45:00,76.89,76.96,76.89,76.93,4821.007282798236,59.479,59.5332,59.479,59.51,4821.0073
2010-03-16 14:50:00,76.93,76.95,76.87,76.95,7385.372858754744,59.51,59.5254,59.4635,59.5254,7385.3729
2010-03-16 14:55:00,76.97,77.01,76.95,76.96,14257.872602318186,59.5409,59.5718,59.5254,59.5332,14257.8726
2010-03-16 15:00:00,76.96,77.01,76.95,77.0,10667.760795979077,59.5332,59.5718,59.5254,59.5641,10667.7608
2010-03-16 15:05:00,76.97,77.01,76.96,76.97,5744.178890142579,59.5409,59.5718,59.5332,59.5409,5744.1789
2010-03-16 15:10:00,76.98,77.02,76.97,77.02,5949.328136219099,59.5486,59.5796,59.5409,59.5796,5949.3281
2010-03-16 15:15:00,77.01,77.03,76.99,77.03,27387.424351215508,59.5718,59.5873,59.5564,59.5873,27387.4244
2010-03-16 15:20:00,77.02,77.03,76.97,77.02,8513.693712175607,59.5796,59.5873,59.5409,59.5796,8513.6937
2010-03-16 15:25:00,77.01,77.01,76.96,76.98,11385.783157246897,59.5718,59.5718,59.5332,59.5486,11385.7832
2010-03-16 15:30:00,76.97,77.02,76.92,76.94,16206.790440045132,59.5409,59.5796,59.5022,59.5177,16206.7904
2010-03-16 15:35:00,76.94,77.01,76.93,76.99,15899.06657093035,59.5177,59.5718,59.51,59.5564,15899.0666
2010-03-16 15:40:00,76.99,77.01,76.92,76.93,10360.036926864292,59.5564,59.5718,59.5022,59.51,10360.0369
2010-03-16 15:45:00,76.92,76.96,76.9,76.9,15693.91732485383,59.5022,59.5332,59.4868,59.4868,15693.9173
2010-03-16 15:50:00,76.9,77.07,76.9,77.06,30669.81228843984,59.4868,59.6183,59.4868,59.6105,30669.8123
2010-03-16 15:55:00,77.05,77.08,76.99,76.99,38157.75977023284,59.6028,59.626,59.5564,59.5564,38157.7598
2010-03-17 09:30:00,77.55,77.56,76.87,77.33,19386.6037542312,59.9896,59.9973,59.4635,59.8194,19386.6038
2010-03-17 09:35:00,77.33,77.35,77.15,77.21,32105.857010975484,59.8194,59.8349,59.6801,59.7266,32105.857
2010-03-17 09:40:00,77.2,77.26,77.11,77.11,17232.536670427737,59.7188,59.7652,59.6492,59.6492,17232.5367
2010-03-17 09:45:00,77.14,77.21,77.11,77.16,10975.484665093856,59.6724,59.7266,59.6492,59.6879,10975.4847
2010-03-17 09:50:00,77.12,77.15,77.08,77.09,17335.111293465994,59.6569,59.6801,59.626,59.6337,17335.1113
2010-03-17 09:55:00,77.07,77.19,77.07,77.19,7180.223612678223,59.6183,59.7111,59.6183,59.7111,7180.2236
2010-03-17 10:00:00,77.21,77.22,77.16,77.16,11385.783157246897,59.7266,59.7343,59.6879,59.6879,11385.7832
2010-03-17 10:05:00,77.11,77.17,77.1,77.12,6975.074366601702,59.6492,59.6956,59.6415,59.6569,6975.0744
2010-03-17 10:10:00,77.11,77.19,77.11,77.19,6359.626628372141,59.6492,59.7111,59.6492,59.7111,6359.6266
2010-03-17 10:15:00,77.21,77.26,77.21,77.26,8411.119089137346,59.7266,59.7652,59.7266,59.7652,8411.1191
2010-03-17 10:20:00,77.25,77.26,77.09,77.1,6872.499743563442,59.7575,59.7652,59.6337,59.6415,6872.4997
2010-03-17 10:25:00,77.08,77.1,77.06,77.06,3384.962560262591,59.626,59.6415,59.6105,59.6105,3384.9626
2010-03-17 10:30:00,77.08,77.09,77.05,77.09,4615.858036721715,59.626,59.6337,59.6028,59.6337,4615.858
2010-03-17 10:35:00,77.09,77.14,77.06,77.14,3077.2386911478097,59.6337,59.6724,59.6105,59.6724,3077.2387
2010-03-17 10:40:00,77.12,77.18,77.12,77.18,4513.283413683455,59.6569,59.7034,59.6569,59.7034,4513.2834
2010-03-17 10:45:00,77.19,77.19,77.14,77.14,4308.134167606934,59.7111,59.7111,59.6724,59.6724,4308.1342
2010-03-17 10:50:00,77.15,77.15,77.08,77.08,8308.544466099087,59.6801,59.6801,59.626,59.626,8308.5445
2010-03-17 10:55:00,77.09,77.1,77.08,77.09,3897.8356754538927,59.6337,59.6415,59.626,59.6337,3897.8357
2010-03-17 11:00:00,77.12,77.18,77.12,77.18,2769.514822033029,59.6569,59.7034,59.6569,59.7034,2769.5148
2010-03-17 11:05:00,77.15,77.18,77.15,77.16,2872.089445071289,59.6801,59.7034,59.6801,59.6879,2872.0894
2010-03-17 11:10:00,77.17,77.18,77.12,77.12,5539.029644066058,59.6956,59.7034,59.6569,59.6569,5539.0296
2010-03-17 11:15:00,77.13,77.17,77.13,77.17,1641.1939686121652,59.6647,59.6956,59.6647,59.6956,1641.194
2010-03-17 11:20:00,77.16,77.2,77.16,77.17,6667.350497486921,59.6879,59.7188,59.6879,59.6956,6667.3505
2010-03-17 11:25:00,77.18,77.22,77.18,77.18,6051.902759257359,59.7034,59.7343,59.7034,59.7034,6051.9028
2010-03-17 11:30:00,77.19,77.2,77.18,77.18,6154.47738229562,59.7111,59.7188,59.7034,59.7034,6154.4774
2010-03-17 11:35:00,77.18,77.19,77.12,77.12,3795.261052415632,59.7034,59.7111,59.6569,59.6569,3795.2611
2010-03-17 11:40:00,77.12,77.22,77.11,77.21,15488.76807877731,59.6569,59.7343,59.6492,59.7266,15488.7681
2010-03-17 11:45:00,77.21,77.25,77.2,77.23,25028.20802133552,59.7266,59.7575,59.7188,59.742,25028.208
2010-03-17 11:50:00,77.23,77.25,77.21,77.24,4410.708790645194,59.742,59.7575,59.7266,59.7498,4410.7088
2010-03-17 11:55:00,77.24,77.24,77.21,77.24,5128.731151913016,59.7498,59.7498,59.7266,59.7498,5128.7312
2010-03-17 12:00:00,77.24,77.28,77.21,77.26,10154.887680787771,59.7498,59.7807,59.7266,59.7652,10154.8877
2010-03-17 12:05:00,77.28,77.39,77.28,77.34,20104.626115499024,59.7807,59.8658,59.7807,59.8271,20104.6261
2010-03-17 12:10:00,77.36,77.36,77.18,77.22,12103.80551851472,59.8426,59.8426,59.7034,59.7343,12103.8055
2010-03-17 12:15:00,77.22,77.31,77.22,77.24,5231.305774951277,59.7343,59.8039,59.7343,59.7498,5231.3058
2010-03-17 12:20:00,77.24,77.26,77.22,77.24,5949.328136219099,59.7498,59.7652,59.7343,59.7498,5949.3281
2010-03-17 12:25:00,77.24,77.24,77.21,77.23,2666.9401989947687,59.7498,59.7498,59.7266,59.742,2666.9402
2010-03-17 12:30:00,77.22,77.23,77.18,77.18,8513.693712175607,59.7343,59.742,59.7034,59.7034,8513.6937
2010-03-17 12:35:00,77.18,77.19,77.12,77.13,5949.328136219099,59.7034,59.7111,59.6569,59.6647,5949.3281
2010-03-17 12:40:00,77.14,77.2,77.13,77.2,2461.790952918248,59.6724,59.7188,59.6647,59.7188,2461.791
2010-03-17 12:45:00,77.2,77.2,77.18,77.19,1846.343214688686,59.7188,59.7188,59.7034,59.7111,1846.3432
2010-03-17 12:50:00,77.18,77.21,77.16,77.19,4205.559544568673,59.7034,59.7266,59.6879,59.7111,4205.5595
2010-03-17 12:55:00,77.19,77.26,77.19,77.26,5744.178890142579,59.7111,59.7652,59.7111,59.7652,5744.1789
2010-03-17 13:00:00,77.25,77.33,77.25,77.3,20002.051492460763,59.7575,59.8194,59.7575,59.7962,20002.0515
2010-03-17 13:05:00,77.31,77.33,77.28,77.28,3487.537183300851,59.8039,59.8194,59.7807,59.7807,3487.5372
2010-03-17 13:10:00,77.26,77.32,77.23,77.32,8308.544466099087,59.7652,59.8116,59.742,59.8116,8308.5445
2010-03-17 13:15:00,77.33,77.33,77.3,77.32,5026.156528874756,59.8194,59.8194,59.7962,59.8116,5026.1565
2010-03-17 13:20:00,77.33,77.33,77.28,77.28,1128.3208534208636,59.8194,59.8194,59.7807,59.7807,1128.3209
2010-03-17 13:25:00,77.28,77.36,77.28,77.3,5744.178890142579,59.7807,59.8426,59.7807,59.7962,5744.1789
2010-03-17 13:30:00,77.32,77.36,77.26,77.35,6154.47738229562,59.8116,59.8426,59.7652,59.8349,6154.4774
2010-03-17 13:35:00,77.35,77.43,77.35,77.37,6769.925120525182,59.8349,59.8967,59.8349,59.8503,6769.9251
2010-03-17 13:40:00,77.37,77.46,77.33,77.44,20720.073853728587,59.8503,59.9199,59.8194,59.9045,20720.0739
2010-03-17 13:45:00,77.42,77.44,77.31,77.34,6769.925120525182,59.889,59.9045,59.8039,59.8271,6769.9251
2010-03-17 13:50:00,77.34,77.4,77.32,77.32,6769.925120525182,59.8271,59.8735,59.8116,59.8116,6769.9251
2010-03-17 13:55:00,77.32,77.39,77.32,77.39,5539.029644066058,59.8116,59.8658,59.8116,59.8658,5539.0296
2010-03-17 14:00:00,77.4,77.42,77.39,77.4,9129.14145040517,59.8735,59.889,59.8658,59.8735,9129.1415
2010-03-17 14:05:00,77.4,77.4,77.35,77.35,5744.178890142579,59.8735,59.8735,59.8349,59.8349,5744.1789
2010-03-17 14:10:00,77.37,77.39,77.35,77.39,4718.432659759975,59.8503,59.8658,59.8349,59.8658,4718.4327
2010-03-17 14:15:00,77.39,77.39,77.36,77.36,4000.410298492153,59.8658,59.8658,59.8426,59.8426,4000.4103
2010-03-17 14:20:00,77.35,77.36,77.31,77.34,5949.328136219099,59.8349,59.8426,59.8039,59.8271,5949.3281
2010-03-17 14:25:00,77.35,77.37,77.3,77.32,5436.455021027798,59.8349,59.8503,59.7962,59.8116,5436.455
2010-03-17 14:30:00,77.32,77.36,77.25,77.26,14052.723356241666,59.8116,59.8426,59.7575,59.7652,14052.7234
2010-03-17 14:35:00,77.28,77.33,77.26,77.28,9334.29069648169,59.7807,59.8194,59.7652,59.7807,9334.2907
2010-03-17 14:40:00,77.27,77.33,77.26,77.33,4923.581905836496,59.773,59.8194,59.7652,59.8194,4923.5819
2010-03-17 14:45:00,77.31,77.32,77.22,77.22,9539.43994255821,59.8039,59.8116,59.7343,59.7343,9539.4399
2010-03-17 14:50:00,77.23,77.29,77.2,77.23,7385.372858754744,59.742,59.7884,59.7188,59.742,7385.3729
2010-03-17 14:55:00,77.22,77.23,77.16,77.16,6667.350497486921,59.7343,59.742,59.6879,59.6879,6667.3505
2010-03-17 15:00:00,77.21,77.26,77.2,77.23,7077.648989639963,59.7266,59.7652,59.7188,59.742,7077.649
2010-03-17 15:05:00,77.22,77.31,77.21,77.25,18566.00676992512,59.7343,59.8039,59.7266,59.7575,18566.0068
2010-03-17 15:10:00,77.26,77.26,77.2,77.22,5333.880397989537,59.7652,59.7652,59.7188,59.7343,5333.8804
2010-03-17 15:15:00,77.22,77.23,77.1,77.1,8616.268335213868,59.7343,59.742,59.6415,59.6415,8616.2683
2010-03-17 15:20:00,77.1,77.19,77.09,77.17,15899.06657093035,59.6415,59.7111,59.6337,59.6956,15899.0666
2010-03-17 15:25:00,77.18,77.18,77.12,77.12,5333.880397989537,59.7034,59.7034,59.6569,59.6569,5333.8804
2010-03-17 15:30:00,77.13,77.14,77.09,77.14,14155.297979279923,59.6647,59.6724,59.6337,59.6724,14155.298
2010-03-17 15:35:00,77.14,77.21,77.14,77.19,11796.081649399935,59.6724,59.7266,59.6724,59.7111,11796.0816
2010-03-17 15:40:00,77.2,77.21,77.15,77.17,22874.14093753205,59.7188,59.7266,59.6801,59.6956,22874.1409
2010-03-17 15:45:00,77.16,77.26,77.16,77.24,34670.22258693199,59.6879,59.7652,59.6879,59.7498,34670.2226
2010-03-17 15:50:00,77.24,77.25,77.2,77.21,42773.61780695456,59.7498,59.7575,59.7188,59.7266,42773.6178
2010-03-17 15:55:00,77.21,77.25,77.18,77.24,54979.99794850754,59.7266,59.7575,59.7034,59.7498,54979.9979
2010-03-18 09:30:00,77.02,77.22,77.02,77.03,23489.588675761617,59.5796,59.7343,59.5796,59.5873,23489.5887
2010-03-18 09:35:00,77.05,77.1,77.01,77.05,13232.126371935585,59.6028,59.6415,59.5718,59.6028,13232.1264
2010-03-18 09:40:00,77.05,77.05,76.94,77.05,6975.074366601702,59.6028,59.6028,59.5177,59.6028,6975.0744
2010-03-18 09:45:00,77.05,77.09,77.03,77.07,5846.753513180839,59.6028,59.6337,59.5873,59.6183,5846.7535
2010-03-18 09:50:00,77.09,77.15,77.06,77.14,8923.992204328648,59.6337,59.6801,59.6105,59.6724,8923.9922
2010-03-18 09:55:00,77.14,77.14,77.1,77.13,2974.6640681095496,59.6724,59.6724,59.6415,59.6647,2974.6641
2010-03-18 10:00:00,77.13,77.17,77.13,77.14,10052.313057749512,59.6647,59.6956,59.6647,59.6724,10052.3131
2010-03-18 10:05:00,77.15,77.2,77.14,77.19,5436.455021027798,59.6801,59.7188,59.6724,59.7111,5436.455
2010-03-18 10:10:00,77.2,77.23,77.1,77.1,6564.775874448661,59.7188,59.742,59.6415,59.6415,6564.7759
2010-03-18 10:15:00,77.12,77.23,77.12,77.22,3077.2386911478097,59.6569,59.742,59.6569,59.7343,3077.2387
2010-03-18 10:20:00,77.22,77.22,77.15,77.15,1641.1939686121652,59.7343,59.7343,59.6801,59.6801,1641.194
2010-03-18 10:25:00,77.15,77.16,77.09,77.1,2666.9401989947687,59.6801,59.6879,59.6337,59.6415,2666.9402
2010-03-18 10:30:00,77.09,77.18,77.09,77.17,4513.283413683455,59.6337,59.7034,59.6337,59.6956,4513.2834
2010-03-18 10:35:00,77.17,77.17,77.1,77.12,4513.283413683455,59.6956,59.6956,59.6415,59.6569,4513.2834
2010-03-18 10:40:00,77.12,77.18,77.1,77.1,4205.559544568673,59.6569,59.7034,59.6415,59.6415,4205.5595
2010-03-18 10:45:00,77.11,77.19,77.11,77.19,2564.365575956508,59.6492,59.7111,59.6492,59.7111,2564.3656
2010-03-18 10:50:00,77.2,77.2,77.17,77.19,3692.686429377372,59.7188,59.7188,59.6956,59.7111,3692.6864
2010-03-18 10:55:00,77.19,77.26,77.17,77.21,2769.514822033029,59.7111,59.7652,59.6956,59.7266,2769.5148
2010-03-18 11:00:00,77.24,77.26,77.21,77.21,2461.790952918248,59.7498,59.7652,59.7266,59.7266,2461.791
2010-03-18 11:05:00,77.21,77.25,77.21,77.22,4102.984921530413,59.7266,59.7575,59.7266,59.7343,4102.9849
2010-03-18 11:10:00,77.24,77.34,77.23,77.34,5846.753513180839,59.7498,59.8271,59.742,59.8271,5846.7535
2010-03-18 11:15:00,77.3,77.39,77.3,77.36,4102.984921530413,59.7962,59.8658,59.7962,59.8426,4102.9849
2010-03-18 11:20:00,77.34,77.37,77.34,77.37,3077.2386911478097,59.8271,59.8503,59.8271,59.8503,3077.2387
2010-03-18 11:25:00,77.35,77.37,77.31,77.31,4000.410298492153,59.8349,59.8503,59.8039,59.8039,4000.4103
2010-03-18 11:30:00,77.33,77.38,77.31,77.36,3179.8133141860703,59.8194,59.8581,59.8039,59.8426,3179.8133
2010-03-18 11:35:00,77.37,77.38,77.3,77.31,2666.9401989947687,59.8503,59.8581,59.7962,59.8039,2666.9402
2010-03-18 11:40:00,77.28,77.29,77.22,77.22,5641.604267104318,59.7807,59.7884,59.7343,59.7343,5641.6043
2010-03-18 11:45:00,77.22,77.24,77.17,77.2,5949.328136219099,59.7343,59.7498,59.6956,59.7188,5949.3281
2010-03-18 11:50:00,77.21,77.23,77.16,77.23,3384.962560262591,59.7266,59.742,59.6879,59.742,3384.9626
2010-03-18 11:55:00,77.23,77.26,77.21,77.24,4102.984921530413,59.742,59.7652,59.7266,59.7498,4102.9849
2010-03-18 12:00:00,77.24,77.27,77.23,77.23,3590.111806339112,59.7498,59.773,59.742,59.742,3590.1118
2010-03-18 12:05:00,77.22,77.28,77.16,77.28,5436.455021027798,59.7343,59.7807,59.6879,59.7807,5436.455
2010-03-18 12:10:00,77.28,77.42,77.26,77.42,11590.932403323415,59.7807,59.889,59.7652,59.889,11590.9324
2010-03-18 12:15:00,77.4,77.49,77.4,77.46,8205.969843060826,59.8735,59.9432,59.8735,59.9199,8205.9698
2010-03-18 12:20:00,77.46,77.5,77.45,77.48,4308.134167606934,59.9199,59.9509,59.9122,59.9354,4308.1342
2010-03-18 12:25:00,77.48,77.49,77.44,77.48,6872.499743563442,59.9354,59.9432,59.9045,59.9354,6872.4997
2010-03-18 12:30:00,77.47,77.49,77.47,77.47,1333.4700994973844,59.9277,59.9432,59.9277,59.9277,1333.4701
2010-03-18 12:35:00,77.46,77.5,77.42,77.5,8308.544466099087,59.9199,59.9509,59.889,59.9509,8308.5445
2010-03-18 12:40:00,77.49,77.5,77.41,77.41,3590.111806339112,59.9432,59.9509,59.8813,59.8813,3590.1118
2010-03-18 12:45:00,77.43,77.46,77.39,77.39,1538.6193455739049,59.8967,59.9199,59.8658,59.8658,1538.6193
2010-03-18 12:50:00,77.42,77.42,77.36,77.37,820.5969843060826,59.889,59.889,59.8426,59.8503,820.597
2010-03-18 12:55:00,77.37,77.4,77.34,77.4,4000.410298492153,59.8503,59.8735,59.8271,59.8735,4000.4103
2010-03-18 13:00:00,77.4,77.41,77.37,77.41,7180.223612678223,59.8735,59.8813,59.8503,59.8813,7180.2236
2010-03-18 13:05:00,77.4,77.48,77.4,77.46,3692.686429377372,59.8735,59.9354,59.8735,59.9199,3692.6864
2010-03-18 13:10:00,77.45,77.46,77.41,77.46,3384.962560262591,59.9122,59.9199,59.8813,59.9199,3384.9626
2010-03-18 13:15:00,77.46,77.49,77.42,77.42,10154.887680787771,59.9199,59.9432,59.889,59.889,10154.8877
2010-03-18 13:20:00,77.42,77.45,77.41,77.45,8513.693712175607,59.889,59.9122,59.8813,59.9122,8513.6937
2010-03-18 13:25:00,77.45,77.48,77.43,77.48,2666.9401989947687,59.9122,59.9354,59.8967,59.9354,2666.9402
2010-03-18 13:30:00,77.49,77.52,77.47,77.51,4821.007282798236,59.9432,59.9664,59.9277,59.9586,4821.0073
2010-03-18 13:35:00,77.52,77.53,77.52,77.53,4102.984921530413,59.9664,59.9741,59.9664,59.9741,4102.9849
2010-03-18 13:40:00,77.54,77.56,77.53,77.53,3692.686429377372,59.9818,59.9973,59.9741,59.9741,3692.6864
2010-03-18 13:45:00,77.53,77.53,77.49,77.53,7077.648989639963,59.9741,59.9741,59.9432,59.9741,7077.649
2010-03-18 13:50:00,77.52,77.53,77.5,77.51,4923.581905836496,59.9664,59.9741,59.9509,59.9586,4923.5819
2010-03-18 13:55:00,77.51,77.54,77.5,77.54,4308.134167606934,59.9586,59.9818,59.9509,59.9818,4308.1342
2010-03-18 14:00:00,77.54,77.58,77.42,77.42,31798.1331418607,59.9818,60.0128,59.889,59.889,31798.1331
2010-03-18 14:05:00,77.42,77.44,77.34,77.41,11898.656272438198,59.889,59.9045,59.8271,59.8813,11898.6563
2010-03-18 14:10:00,77.41,77.49,77.4,77.49,19899.476869422502,59.8813,59.9432,59.8735,59.9432,19899.4769
2010-03-18 14:15:00,77.49,77.52,77.48,77.48,8718.842958252128,59.9432,59.9664,59.9354,59.9354,8718.843
2010-03-18 14:20:00,77.47,77.48,77.45,77.46,3590.111806339112,59.9277,59.9354,59.9122,59.9199,3590.1118
2010-03-18 14:25:00,77.47,77.49,77.47,77.47,3384.962560262591,59.9277,59.9432,59.9277,59.9277,3384.9626
2010-03-18 14:30:00,77.48,77.52,77.48,77.49,35901.11806339111,59.9354,59.9664,59.9354,59.9432,35901.1181
2010-03-18 14:35:00,77.5,77.5,77.49,77.49,4821.007282798236,59.9509,59.9509,59.9432,59.9432,4821.0073
2010-03-18 14:40:00,77.48,77.5,77.44,77.44,7487.947481793004,59.9354,59.9509,59.9045,59.9045,7487.9475
2010-03-18 14:45:00,77.43,77.44,77.37,77.38,8923.992204328648,59.8967,59.9045,59.8503,59.8581,8923.9922
2010-03-18 14:50:00,77.38,77.38,77.34,77.36,5231.305774951277,59.8581,59.8581,59.8271,59.8426,5231.3058
2010-03-18 14:55:00,77.35,77.42,77.35,77.39,10257.462303826032,59.8349,59.889,59.8349,59.8658,10257.4623
2010-03-18 15:00:00,77.39,77.41,77.38,77.4,4923.581905836496,59.8658,59.8813,59.8581,59.8735,4923.5819
2010-03-18 15:05:00,77.4,77.45,77.4,77.4,16719.663555236435,59.8735,59.9122,59.8735,59.8735,16719.6636
2010-03-18 15:10:00,77.39,77.43,77.39,77.41,9539.43994255821,59.8658,59.8967,59.8658,59.8813,9539.4399
2010-03-18 15:15:00,77.42,77.43,77.4,77.4,10565.186172940814,59.889,59.8967,59.8735,59.8735,10565.1862
2010-03-18 15:20:00,77.41,77.46,77.4,77.42,9436.86531951995,59.8813,59.9199,59.8735,59.889,9436.8653
2010-03-18 15:25:00,77.42,77.44,77.4,77.43,6975.074366601702,59.889,59.9045,59.8735,59.8967,6975.0744
2010-03-18 15:30:00,77.44,77.49,77.43,77.46,15181.044209662528,59.9045,59.9432,59.8967,59.9199,15181.0442
2010-03-18 15:35:00,77.47,77.47,77.38,77.38,17745.40978561904,59.9277,59.9277,59.8581,59.8581,17745.4098
2010-03-18 15:40:00,77.4,77.41,77.38,77.41,12206.38014155298,59.8735,59.8813,59.8581,59.8813,12206.3801
2010-03-18 15:45:00,77.42,77.48,77.39,77.41,28618.31982767464,59.889,59.9354,59.8658,59.8813,28618.3198
2010-03-18 15:50:00,77.41,77.47,77.37,77.46,23592.163298799875,59.8813,59.9277,59.8503,59.9199,23592.1633
2010-03-18 15:55:00,77.45,77.45,77.33,77.34,48210.07282798235,59.9122,59.9122,59.8194,59.8271,48210.0728
2010-03-19 09:30:00,77.67,77.67,77.3,77.35,353164.42712073034,60.0824,60.0824,59.7962,59.8349,353164.4271
2010-03-19 09:35:00,77.3,77.56,77.28,77.5,28515.74520463637,59.7962,59.9973,59.7807,59.9509,28515.7452
2010-03-19 09:40:00,77.46,77.46,77.32,77.39,6975.074366601702,59.9199,59.9199,59.8116,59.8658,6975.0744
2010-03-19 09:45:00,77.39,77.43,77.27,77.28,16822.238178274692,59.8658,59.8967,59.773,59.7807,16822.2382
2010-03-19 09:50:00,77.24,77.3,77.1,77.14,14975.894963586008,59.7498,59.7962,59.6415,59.6724,14975.895
2010-03-19 09:55:00,77.14,77.18,77.1,77.15,11180.633911170376,59.6724,59.7034,59.6415,59.6801,11180.6339
2010-03-19 10:00:00,77.15,77.16,77.12,77.14,10565.186172940814,59.6801,59.6879,59.6569,59.6724,10565.1862
2010-03-19 10:05:00,77.14,77.15,77.1,77.1,15283.61883270079,59.6724,59.6801,59.6415,59.6415,15283.6188
2010-03-19 10:10:00,77.12,77.12,77.05,77.05,5436.455021027798,59.6569,59.6569,59.6028,59.6028,5436.455
2010-03-19 10:15:00,77.04,77.06,77.0,77.0,5949.328136219099,59.5951,59.6105,59.5641,59.5641,5949.3281
2010-03-19 10:20:00,77.0,77.0,76.93,76.95,9949.738434711251,59.5641,59.5641,59.51,59.5254,9949.7384
2010-03-19 10:25:00,76.95,77.03,76.94,76.95,18771.15601600164,59.5254,59.5873,59.5177,59.5254,18771.156
2010-03-19 10:30:00,76.94,76.98,76.92,76.95,10052.313057749512,59.5177,59.5486,59.5022,59.5254,10052.3131
2010-03-19 10:35:00,76.95,76.99,76.92,76.92,4923.581905836496,59.5254,59.5564,59.5022,59.5022,4923.5819
2010-03-19 10:40:00,76.93,76.95,76.84,76.92,13847.574110165144,59.51,59.5254,59.4403,59.5022,13847.5741
2010-03-19 10:45:00,76.87,76.9,76.83,76.88,5949.328136219099,59.4635,59.4868,59.4326,59.4713,5949.3281
2010-03-19 10:50:00,76.87,76.9,76.86,76.87,6769.925120525182,59.4635,59.4868,59.4558,59.4635,6769.9251
2010-03-19 10:55:00,76.89,76.9,76.83,76.87,5641.604267104318,59.479,59.4868,59.4326,59.4635,5641.6043
2010-03-19 11:00:00,76.87,76.93,76.87,76.91,5231.305774951277,59.4635,59.51,59.4635,59.4945,5231.3058
2010-03-19 11:05:00,76.91,77.09,76.91,77.09,12308.95476459124,59.4945,59.6337,59.4945,59.6337,12308.9548
2010-03-19 11:10:00,77.08,77.09,76.91,76.91,5539.029644066058,59.626,59.6337,59.4945,59.4945,5539.0296
2010-03-19 11:15:00,76.89,76.9,76.85,76.87,6872.499743563442,59.479,59.4868,59.4481,59.4635,6872.4997
2010-03-19 11:20:00,76.88,76.98,76.88,76.96,3897.8356754538927,59.4713,59.5486,59.4713,59.5332,3897.8357
2010-03-19 11:25:00,76.94,76.97,76.93,76.96,4718.432659759975,59.5177,59.5409,59.51,59.5332,4718.4327
2010-03-19 11:30:00,76.95,77.03,76.9,77.01,6051.902759257359,59.5254,59.5873,59.4868,59.5718,6051.9028
2010-03-19 11:35:00,77.0,77.03,76.98,77.01,4000.410298492153,59.5641,59.5873,59.5486,59.5718,4000.4103
2010-03-19 11:40:00,77.02,77.06,77.02,77.04,4308.134167606934,59.5796,59.6105,59.5796,59.5951,4308.1342
2010-03-19 11:45:00,77.05,77.08,77.04,77.04,3590.111806339112,59.6028,59.626,59.5951,59.5951,3590.1118
2010-03-19 11:50:00,77.04,77.08,77.03,77.07,5128.731151913016,59.5951,59.626,59.5873,59.6183,5128.7312
2010-03-19 11:55:00,77.06,77.14,77.05,77.13,6872.499743563442,59.6105,59.6724,59.6028,59.6647,6872.4997
2010-03-19 12:00:00,77.12,77.12,77.09,77.09,5436.455021027798,59.6569,59.6569,59.6337,59.6337,5436.455
2010-03-19 12:05:00,77.1,77.1,77.05,77.06,6257.0520053338805,59.6415,59.6415,59.6028,59.6105,6257.052
2010-03-19 12:10:00,77.04,77.07,77.01,77.01,5333.880397989537,59.5951,59.6183,59.5718,59.5718,5333.8804
2010-03-19 12:15:00,77.03,77.03,76.96,76.96,6872.499743563442,59.5873,59.5873,59.5332,59.5332,6872.4997
2010-03-19 12:20:00,76.96,76.98,76.92,76.98,7180.223612678223,59.5332,59.5486,59.5022,59.5486,7180.2236
2010-03-19 12:25:00,76.99,77.06,76.99,77.02,7590.522104831264,59.5564,59.6105,59.5564,59.5796,7590.5221
2010-03-19 12:30:00,77.0,77.05,77.0,77.03,7077.648989639963,59.5641,59.6028,59.5641,59.5873,7077.649
2010-03-19 12:35:00,77.04,77.05,76.98,76.99,4205.559544568673,59.5951,59.6028,59.5486,59.5564,4205.5595
2010-03-19 12:40:00,76.99,77.02,76.96,77.02,3897.8356754538927,59.5564,59.5796,59.5332,59.5796,3897.8357
2010-03-19 12:45:00,77.02,77.02,77.0,77.02,3077.2386911478097,59.5796,59.5796,59.5641,59.5796,3077.2387
2010-03-19 12:50:00,77.03,77.03,76.95,76.95,6462.201251410401,59.5873,59.5873,59.5254,59.5254,6462.2013
2010-03-19 12:55:00,76.97,76.99,76.94,76.97,4102.984921530413,59.5409,59.5564,59.5177,59.5409,4102.9849
2010-03-19 13:00:00,76.98,77.03,76.97,76.98,7180.223612678223,59.5486,59.5873,59.5409,59.5486,7180.2236
2010-03-19 13:05:00,76.99,77.0,76.96,76.99,4821.007282798236,59.5564,59.5641,59.5332,59.5564,4821.0073
2010-03-19 13:10:00,76.97,77.0,76.97,77.0,2872.089445071289,59.5409,59.5641,59.5409,59.5641,2872.0894
2010-03-19 13:15:00,77.0,77.01,76.96,76.96,3077.2386911478097,59.5641,59.5718,59.5332,59.5332,3077.2387
2010-03-19 13:20:00,76.95,76.98,76.94,76.94,5128.731151913016,59.5254,59.5486,59.5177,59.5177,5128.7312
2010-03-19 13:25:00,76.93,76.94,76.92,76.92,2359.216329879988,59.51,59.5177,59.5022,59.5022,2359.2163
2010-03-19 13:30:00,76.92,76.92,76.87,76.88,8000.820596984306,59.5022,59.5022,59.4635,59.4713,8000.8206
2010-03-19 13:35:00,76.88,76.88,76.8,76.82,7898.245973946045,59.4713,59.4713,59.4094,59.4249,7898.246
2010-03-19 13:40:00,76.82,76.82,76.76,76.77,7385.372858754744,59.4249,59.4249,59.3785,59.3862,7385.3729
2010-03-19 13:45:00,76.77,76.79,76.77,76.77,6872.499743563442,59.3862,59.4017,59.3862,59.3862,6872.4997
2010-03-19 13:50:00,76.77,76.8,76.73,76.8,12411.5293876295,59.3862,59.4094,59.3552,59.4094,12411.5294
2010-03-19 13:55:00,76.81,76.88,76.81,76.83,9436.86531951995,59.4171,59.4713,59.4171,59.4326,9436.8653
2010-03-19 14:00:00,76.84,76.87,76.81,76.83,12719.25325674428,59.4403,59.4635,59.4171,59.4326,12719.2533
2010-03-19 14:05:00,76.85,76.88,76.84,76.88,4000.410298492153,59.4481,59.4713,59.4403,59.4713,4000.4103
2010-03-19 14:10:00,76.88,76.93,76.87,76.9,9539.43994255821,59.4713,59.51,59.4635,59.4868,9539.4399
2010-03-19 14:15:00,76.91,76.98,76.9,76.98,13847.574110165144,59.4945,59.5486,59.4868,59.5486,13847.5741
2010-03-19 14:20:00,76.98,77.02,76.98,77.02,7898.245973946045,59.5486,59.5796,59.5486,59.5796,7898.246
2010-03-19 14:25:00,77.02,77.06,77.0,77.06,6975.074366601702,59.5796,59.6105,59.5641,59.6105,6975.0744
2010-03-19 14:30:00,77.05,77.07,76.99,77.0,8411.119089137346,59.6028,59.6183,59.5564,59.5641,8411.1191
2010-03-19 14:35:00,77.02,77.06,77.0,77.04,3590.111806339112,59.5796,59.6105,59.5641,59.5951,3590.1118
2010-03-19 14:40:00,77.05,77.05,77.01,77.02,7795.671350907785,59.6028,59.6028,59.5718,59.5796,7795.6714
2010-03-19 14:45:00,77.02,77.07,77.02,77.03,5744.178890142579,59.5796,59.6183,59.5796,59.5873,5744.1789
2010-03-19 14:50:00,77.03,77.07,77.01,77.06,10154.887680787771,59.5873,59.6183,59.5718,59.6105,10154.8877
2010-03-19 14:55:00,77.07,77.1,77.04,77.05,12616.67863370602,59.6183,59.6415,59.5951,59.6028,12616.6786
2010-03-19 15:00:00,77.04,77.06,77.01,77.02,13642.424864088624,59.5951,59.6105,59.5718,59.5796,13642.4249
2010-03-19 15:05:00,77.04,77.08,77.0,77.05,10975.484665093856,59.5951,59.626,59.5641,59.6028,10975.4847
2010-03-19 15:10:00,77.03,77.07,77.02,77.04,16822.238178274692,59.5873,59.6183,59.5796,59.5951,16822.2382
2010-03-19 15:15:00,77.05,77.08,77.03,77.06,5949.328136219099,59.6028,59.626,59.5873,59.6105,5949.3281
2010-03-19 15:20:00,77.07,77.09,77.06,77.07,8718.842958252128,59.6183,59.6337,59.6105,59.6183,8718.843
2010-03-19 15:25:00,77.06,77.06,77.03,77.03,5539.029644066058,59.6105,59.6105,59.5873,59.5873,5539.0296
2010-03-19 15:30:00,77.04,77.04,76.98,77.02,44312.23715252846,59.5951,59.5951,59.5486,59.5796,44312.2372
2010-03-19 15:35:00,77.02,77.07,76.99,77.03,34054.77484870243,59.5796,59.6183,59.5564,59.5873,34054.7748
2010-03-19 15:40:00,77.02,77.07,77.0,77.04,33029.028618319826,59.5796,59.6183,59.5641,59.5951,33029.0286
2010-03-19 15:45:00,77.05,77.16,77.05,77.16,40619.55072315109,59.6028,59.6879,59.6028,59.6879,40619.5507
2010-03-19 15:50:00,77.16,77.17,77.08,77.1,26771.976612985945,59.6879,59.6956,59.626,59.6415,26771.9766
2010-03-19 15:55:00,77.1,77.13,77.08,77.12,49748.69217355626,59.6415,59.6647,59.626,59.6569,49748.6922
2010-03-22 09:30:00,77.1,77.23,77.02,77.1,37439.73740896502,59.6415,59.742,59.5796,59.6415,37439.7374
2010-03-22 09:35:00,77.1,77.46,77.06,77.46,20104.626115499024,59.6415,59.9199,59.6105,59.9199,20104.6261
2010-03-22 09:40:00,77.43,77.5,77.43,77.49,11283.208534208636,59.8967,59.9509,59.8967,59.9432,11283.2085
2010-03-22 09:45:00,77.49,77.66,77.49,77.64,10052.313057749512,59.9432,60.0747,59.9432,60.0592,10052.3131
2010-03-22 09:50:00,77.64,77.69,77.62,77.69,10257.462303826032,60.0592,60.0979,60.0437,60.0979,10257.4623
2010-03-22 09:55:00,77.7,77.86,77.7,77.83,15078.46958662427,60.1056,60.2294,60.1056,60.2062,15078.4696
2010-03-22 10:00:00,77.83,77.9,77.83,77.87,17847.984408657296,60.2062,60.2603,60.2062,60.2371,17847.9844
2010-03-22 10:05:00,77.87,77.88,77.77,77.85,14975.894963586008,60.2371,60.2448,60.1598,60.2216,14975.895
2010-03-22 10:10:00,77.85,77.89,77.81,77.89,9436.86531951995,60.2216,60.2526,60.1907,60.2526,9436.8653
2010-03-22 10:15:00,77.89,77.89,77.82,77.86,11898.656272438198,60.2526,60.2526,60.1984,60.2294,11898.6563
2010-03-22 10:20:00,77.88,77.91,77.82,77.82,15181.044209662528,60.2448,60.268,60.1984,60.1984,15181.0442
2010-03-22 10:25:00,77.81,77.97,77.81,77.97,20925.22309980511,60.1907,60.3145,60.1907,60.3145,20925.2231
2010-03-22 10:30:00,77.97,77.99,77.78,77.85,69237.87055082573,60.3145,60.3299,60.1675,60.2216,69237.8706
2010-03-22 10:35:00,77.86,77.89,77.86,77.88,9539.43994255821,60.2294,60.2526,60.2294,60.2448,9539.4399
2010-03-22 10:40:00,77.88,77.96,77.88,77.89,12206.38014155298,60.2448,60.3067,60.2448,60.2526,12206.3801
2010-03-22 10:45:00,77.88,77.96,77.88,77.96,4718.432659759975,60.2448,60.3067,60.2448,60.3067,4718.4327
2010-03-22 10:50:00,77.96,77.99,77.94,77.94,16822.238178274692,60.3067,60.3299,60.2913,60.2913,16822.2382
2010-03-22 10:55:00,77.93,77.96,77.88,77.94,10770.335419017334,60.2835,60.3067,60.2448,60.2913,10770.3354
2010-03-22 11:00:00,77.96,77.97,77.91,77.95,11385.783157246897,60.3067,60.3145,60.268,60.299,11385.7832
2010-03-22 11:05:00,77.95,77.99,77.93,77.96,14975.894963586008,60.299,60.3299,60.2835,60.3067,14975.895
2010-03-22 11:10:00,77.95,78.09,77.95,78.04,48107.498204944095,60.299,60.4073,60.299,60.3686,48107.4982
2010-03-22 11:15:00,78.05,78.21,78.05,78.17,25335.9318904503,60.3763,60.5001,60.3763,60.4692,25335.9319
2010-03-22 11:20:00,78.16,78.19,78.09,78.18,12308.95476459124,60.4614,60.4846,60.4073,60.4769,12308.9548
2010-03-22 11:25:00,78.19,78.23,78.18,78.22,14155.297979279923,60.4846,60.5156,60.4769,60.5079,14155.298
2010-03-22 11:30:00,78.22,78.24,78.13,78.22,29541.491435018976,60.5079,60.5233,60.4382,60.5079,29541.4914
2010-03-22 11:35:00,78.22,78.25,78.17,78.22,21540.670838034668,60.5079,60.5311,60.4692,60.5079,21540.6708
2010-03-22 11:40:00,78.22,78.4,78.2,78.4,25643.65575956508,60.5079,60.6471,60.4924,60.6471,25643.6558
2010-03-22 11:45:00,78.39,78.43,78.34,78.42,18976.30526207816,60.6394,60.6703,60.6007,60.6626,18976.3053
2010-03-22 11:50:00,78.42,78.44,78.39,78.42,12924.402502820802,60.6626,60.678,60.6394,60.6626,12924.4025
2010-03-22 11:55:00,78.42,78.48,78.38,78.39,18976.30526207816,60.6626,60.709,60.6316,60.6394,18976.3053
2010-03-22 12:00:00,78.36,78.36,78.2,78.26,15181.044209662528,60.6162,60.6162,60.4924,60.5388,15181.0442
2010-03-22 12:05:00,78.25,78.35,78.24,78.34,11283.208534208636,60.5311,60.6084,60.5233,60.6007,11283.2085
2010-03-22 12:10:00,78.36,78.42,78.36,78.42,11590.932403323415,60.6162,60.6626,60.6162,60.6626,11590.9324
2010-03-22 12:15:00,78.42,78.44,78.34,78.35,17027.387424351215,60.6626,60.678,60.6007,60.6084,17027.3874
2010-03-22 12:20:00,78.36,78.36,78.32,78.34,2974.6640681095496,60.6162,60.6162,60.5852,60.6007,2974.6641
2010-03-22 12:25:00,78.33,78.38,78.26,78.37,8821.417581290389,60.5929,60.6316,60.5388,60.6239,8821.4176
2010-03-22 12:30:00,78.37,78.44,78.34,78.34,10462.611549902556,60.6239,60.678,60.6007,60.6007,10462.6115
2010-03-22 12:35:00,78.35,78.35,78.29,78.32,6872.499743563442,60.6084,60.6084,60.562,60.5852,6872.4997
2010-03-22 12:40:00,78.33,78.35,78.28,78.29,6051.902759257359,60.5929,60.6084,60.5543,60.562,6051.9028
2010-03-22 12:45:00,78.27,78.34,78.27,78.31,4821.007282798236,60.5465,60.6007,60.5465,60.5775,4821.0073
2010-03-22 12:50:00,78.31,78.31,78.27,78.28,5128.731151913016,60.5775,60.5775,60.5465,60.5543,5128.7312
2010-03-22 12:55:00,78.29,78.32,78.29,78.29,2769.514822033029,60.562,60.5852,60.562,60.562,2769.5148
2010-03-22 13:00:00,78.3,78.45,78.3,78.42,29849.215304133755,60.5697,60.6858,60.5697,60.6626,29849.2153
2010-03-22 13:05:00,78.42,78.43,78.34,78.37,8513.693712175607,60.6626,60.6703,60.6007,60.6239,8513.6937
2010-03-22 13:10:00,78.37,78.38,78.34,78.36,6359.626628372141,60.6239,60.6316,60.6007,60.6162,6359.6266
2010-03-22 13:15:00,78.36,78.49,78.36,78.43,38670.632885424144,60.6162,60.7167,60.6162,60.6703,38670.6329
2010-03-22 13:20:00,78.4,78.43,78.4,78.43,17642.835162580777,60.6471,60.6703,60.6471,60.6703,17642.8352
2010-03-22 13:25:00,78.43,78.48,78.38,78.38,8821.417581290389,60.6703,60.709,60.6316,60.6316,8821.4176
2010-03-22 13:30:00,78.38,78.46,78.38,78.44,8821.417581290389,60.6316,60.6935,60.6316,60.678,8821.4176
2010-03-22 13:35:00,78.43,78.44,78.42,78.44,7282.798235716484,60.6703,60.678,60.6626,60.678,7282.7982
2010-03-22 13:40:00,78.43,78.44,78.41,78.43,18976.30526207816,60.6703,60.678,60.6548,60.6703,18976.3053
2010-03-22 13:45:00,78.43,78.45,78.42,78.45,8923.992204328648,60.6703,60.6858,60.6626,60.6858,8923.9922
2010-03-22 13:50:00,78.44,78.46,78.42,78.46,6769.925120525182,60.678,60.6935,60.6626,60.6935,6769.9251
2010-03-22 13:55:00,78.46,78.54,78.44,78.5,26464.25274387117,60.6935,60.7554,60.678,60.7244,26464.2527
2010-03-22 14:00:00,78.5,78.5,78.42,78.47,25643.65575956508,60.7244,60.7244,60.6626,60.7012,25643.6558
2010-03-22 14:05:00,78.46,78.47,78.36,78.36,22258.69319930249,60.6935,60.7012,60.6162,60.6162,22258.6932
2010-03-22 14:10:00,78.34,78.36,78.25,78.25,25643.65575956508,60.6007,60.6162,60.5311,60.5311,25643.6558
2010-03-22 14:15:00,78.25,78.33,78.23,78.32,19489.17837726946,60.5311,60.5929,60.5156,60.5852,19489.1784
2010-03-22 14:20:00,78.32,78.32,78.26,78.27,5846.753513180839,60.5852,60.5852,60.5388,60.5465,5846.7535
2010-03-22 14:25:00,78.28,78.33,78.27,78.3,9744.58918863473,60.5543,60.5929,60.5465,60.5697,9744.5892
2010-03-22 14:30:00,78.3,78.33,78.27,78.32,7795.671350907785,60.5697,60.5929,60.5465,60.5852,7795.6714
2010-03-22 14:35:00,78.33,78.38,78.32,78.38,10462.611549902556,60.5929,60.6316,60.5852,60.6316,10462.6115
2010-03-22 14:40:00,78.37,78.38,78.3,78.3,9231.71607344343,60.6239,60.6316,60.5697,60.5697,9231.7161
2010-03-22 14:45:00,78.3,78.37,78.3,78.33,9847.163811672992,60.5697,60.6239,60.5697,60.5929,9847.1638
2010-03-22 14:50:00,78.33,78.38,78.33,78.37,17540.260539542516,60.5929,60.6316,60.5929,60.6239,17540.2605
2010-03-22 14:55:00,78.37,78.38,78.35,78.37,8308.544466099087,60.6239,60.6316,60.6084,60.6239,8308.5445
2010-03-22 15:00:00,78.37,78.38,78.33,78.35,18463.43214688686,60.6239,60.6316,60.5929,60.6084,18463.4321
2010-03-22 15:05:00,78.35,78.38,78.31,78.34,11488.357780285158,60.6084,60.6316,60.5775,60.6007,11488.3578
2010-03-22 15:10:00,78.34,78.38,78.34,78.36,11180.633911170376,60.6007,60.6316,60.6007,60.6162,11180.6339
2010-03-22 15:15:00,78.36,78.39,78.33,78.35,13129.551748897322,60.6162,60.6394,60.5929,60.6084,13129.5517
2010-03-22 15:20:00,78.35,78.38,78.32,78.37,13437.275618012103,60.6084,60.6316,60.5852,60.6239,13437.2756
2010-03-22 15:25:00,78.37,78.38,78.31,78.32,11590.932403323415,60.6239,60.6316,60.5775,60.5852,11590.9324
2010-03-22 15:30:00,78.32,78.32,78.24,78.28,19899.476869422502,60.5852,60.5852,60.5233,60.5543,19899.4769
2010-03-22 15:35:00,78.28,78.29,78.22,78.29,40106.67760795979,60.5543,60.562,60.5079,60.562,40106.6776
2010-03-22 15:40:00,78.29,78.32,78.25,78.27,22156.11857626423,60.562,60.5852,60.5311,60.5465,22156.1186
2010-03-22 15:45:00,78.26,78.27,78.19,78.23,49030.66981228844,60.5388,60.5465,60.4846,60.5156,49030.6698
2010-03-22 15:50:00,78.22,78.23,78.12,78.15,49133.2444353267,60.5079,60.5156,60.4305,60.4537,49133.2444
2010-03-22 15:55:00,78.14,78.18,78.13,78.14,74058.87783362396,60.446,60.4769,60.4382,60.446,74058.8778
2010-03-23 09:30:00,78.16,78.43,77.83,77.83,23797.3125448764,60.4614,60.6703,60.2062,60.2062,23797.3125
2010-03-23 09:35:00,77.83,77.87,77.57,77.6,18668.58139296338,60.2062,60.2371,60.005,60.0282,18668.5814
2010-03-23 09:40:00,77.62,77.62,77.47,77.51,16104.215817006872,60.0437,60.0437,59.9277,59.9586,16104.2158
2010-03-23 09:45:00,77.5,77.58,77.49,77.51,16514.514309159913,59.9509,60.0128,59.9432,59.9586,16514.5143
2010-03-23 09:50:00,77.5,77.61,77.5,77.56,19284.029131192943,59.9509,60.036,59.9509,59.9973,19284.0291
2010-03-23 09:55:00,77.56,77.65,77.55,77.63,6667.350497486921,59.9973,60.0669,59.9896,60.0515,6667.3505
2010-03-23 10:00:00,77.61,77.74,77.49,77.49,13642.424864088624,60.036,60.1365,59.9432,59.9432,13642.4249
2010-03-23 10:05:00,77.49,77.57,77.49,77.57,15078.46958662427,59.9432,60.005,59.9432,60.005,15078.4696
2010-03-23 10:10:00,77.56,77.56,77.49,77.51,11488.357780285158,59.9973,59.9973,59.9432,59.9586,11488.3578
2010-03-23 10:15:00,77.51,77.64,77.5,77.63,7487.947481793004,59.9586,60.0592,59.9509,60.0515,7487.9475
2010-03-23 10:20:00,77.64,77.66,77.55,77.61,6359.626628372141,60.0592,60.0747,59.9896,60.036,6359.6266
2010-03-23 10:25:00,77.61,77.62,77.55,77.57,4410.708790645194,60.036,60.0437,59.9896,60.005,4410.7088
2010-03-23 10:30:00,77.57,77.57,77.5,77.55,12001.23089547646,60.005,60.005,59.9509,59.9896,12001.2309
2010-03-23 10:35:00,77.55,77.59,77.54,77.55,8718.842958252128,59.9896,60.0205,59.9818,59.9896,8718.843
2010-03-23 10:40:00,77.55,77.62,77.55,77.61,2974.6640681095496,59.9896,60.0437,59.9896,60.036,2974.6641
2010-03-23 10:45:00,77.6,77.68,77.58,77.58,15899.06657093035,60.0282,60.0901,60.0128,60.0128,15899.0666
2010-03-23 10:50:00,77.58,77.61,77.56,77.58,7180.223612678223,60.0128,60.036,59.9973,60.0128,7180.2236
2010-03-23 10:55:00,77.59,77.59,77.48,77.5,18976.30526207816,60.0205,60.0205,59.9354,59.9509,18976.3053
2010-03-23 11:00:00,77.49,77.56,77.49,77.56,18463.43214688686,59.9432,59.9973,59.9432,59.9973,18463.4321
2010-03-23 11:05:00,77.57,77.58,77.52,77.54,8718.842958252128,60.005,60.0128,59.9664,59.9818,8718.843
2010-03-23 11:10:00,77.52,77.56,77.5,77.56,4615.858036721715,59.9664,59.9973,59.9509,59.9973,4615.858
2010-03-23 11:15:00,77.57,77.57,77.52,77.54,12924.402502820802,60.005,60.005,59.9664,59.9818,12924.4025
2010-03-23 11:20:00,77.54,77.54,77.49,77.5,6769.925120525182,59.9818,59.9818,59.9432,59.9509,6769.9251
2010-03-23 11:25:00,77.51,77.55,77.5,77.55,3282.3879372243305,59.9586,59.9896,59.9509,59.9896,3282.3879
2010-03-23 11:30:00,77.54,77.56,77.53,77.53,4923.581905836496,59.9818,59.9973,59.9741,59.9741,4923.5819
2010-03-23 11:35:00,77.52,77.52,77.45,77.45,14565.596471432968,59.9664,59.9664,59.9122,59.9122,14565.5965
2010-03-23 11:40:00,77.43,77.44,77.32,77.35,5231.305774951277,59.8967,59.9045,59.8116,59.8349,5231.3058
2010-03-23 11:45:00,77.36,77.38,77.34,77.37,5641.604267104318,59.8426,59.8581,59.8271,59.8503,5641.6043
2010-03-23 11:50:00,77.37,77.43,77.37,77.41,10667.760795979077,59.8503,59.8967,59.8503,59.8813,10667.7608
2010-03-23 11:55:00,77.41,77.43,77.36,77.36,5949.328136219099,59.8813,59.8967,59.8426,59.8426,5949.3281
2010-03-23 12:00:00,77.36,77.44,77.36,77.44,3077.2386911478097,59.8426,59.9045,59.8426,59.9045,3077.2387
2010-03-23 12:05:00,77.46,77.51,77.45,77.49,5846.753513180839,59.9199,59.9586,59.9122,59.9432,5846.7535
2010-03-23 12:10:00,77.48,77.49,77.43,77.49,3282.3879372243305,59.9354,59.9432,59.8967,59.9432,3282.3879
2010-03-23 12:15:00,77.49,77.51,77.39,77.4,4615.858036721715,59.9432,59.9586,59.8658,59.8735,4615.858
2010-03-23 12:20:00,77.4,77.46,77.4,77.45,3179.8133141860703,59.8735,59.9199,59.8735,59.9122,3179.8133
2010-03-23 12:25:00,77.44,77.47,77.44,77.44,3384.962560262591,59.9045,59.9277,59.9045,59.9045,3384.9626
2010-03-23 12:30:00,77.48,77.48,77.41,77.44,5333.880397989537,59.9354,59.9354,59.8813,59.9045,5333.8804
2010-03-23 12:35:00,77.44,77.46,77.42,77.42,1846.343214688686,59.9045,59.9199,59.889,59.889,1846.3432
2010-03-23 12:40:00,77.42,77.44,77.4,77.41,1743.7685916504256,59.889,59.9045,59.8735,59.8813,1743.7686
2010-03-23 12:45:00,77.42,77.43,77.4,77.42,2461.790952918248,59.889,59.8967,59.8735,59.889,2461.791
2010-03-23 12:50:00,77.43,77.46,77.43,77.46,3077.2386911478097,59.8967,59.9199,59.8967,59.9199,3077.2387
2010-03-23 12:55:00,77.46,77.48,77.42,77.43,17540.260539542516,59.9199,59.9354,59.889,59.8967,17540.2605
2010-03-23 13:00:00,77.44,77.45,77.43,77.45,3795.261052415632,59.9045,59.9122,59.8967,59.9122,3795.2611
2010-03-23 13:05:00,77.44,77.46,77.43,77.43,6667.350497486921,59.9045,59.9199,59.8967,59.8967,6667.3505
2010-03-23 13:10:00,77.43,77.45,77.39,77.39,4718.432659759975,59.8967,59.9122,59.8658,59.8658,4718.4327
2010-03-23 13:15:00,77.38,77.42,77.38,77.4,2461.790952918248,59.8581,59.889,59.8581,59.8735,2461.791
2010-03-23 13:20:00,77.4,77.42,77.4,77.42,3077.2386911478097,59.8735,59.889,59.8735,59.889,3077.2387
2010-03-23 13:25:00,77.4,77.45,77.39,77.4,5231.305774951277,59.8735,59.9122,59.8658,59.8735,5231.3058
2010-03-23 13:30:00,77.41,77.44,77.41,77.43,4000.410298492153,59.8813,59.9045,59.8813,59.8967,4000.4103
2010-03-23 13:35:00,77.43,77.45,77.43,77.44,4102.984921530413,59.8967,59.9122,59.8967,59.9045,4102.9849
2010-03-23 13:40:00,77.42,77.44,77.38,77.4,2872.089445071289,59.889,59.9045,59.8581,59.8735,2872.0894
2010-03-23 13:45:00,77.39,77.41,77.32,77.37,9026.566827366907,59.8658,59.8813,59.8116,59.8503,9026.5668
2010-03-23 13:50:00,77.35,77.41,77.34,77.41,3384.962560262591,59.8349,59.8813,59.8271,59.8813,3384.9626
2010-03-23 13:55:00,77.4,77.44,77.4,77.44,1333.4700994973844,59.8735,59.9045,59.8735,59.9045,1333.4701
2010-03-23 14:00:00,77.41,77.45,77.41,77.43,4410.708790645194,59.8813,59.9122,59.8813,59.8967,4410.7088
2010-03-23 14:05:00,77.44,77.48,77.43,77.44,16617.088932198174,59.9045,59.9354,59.8967,59.9045,16617.0889
2010-03-23 14:10:00,77.45,77.46,77.41,77.41,13744.999487126885,59.9122,59.9199,59.8813,59.8813,13744.9995
2010-03-23 14:15:00,77.43,77.45,77.41,77.44,3077.2386911478097,59.8967,59.9122,59.8813,59.9045,3077.2387
2010-03-23 14:20:00,77.44,77.45,77.43,77.43,2666.9401989947687,59.9045,59.9122,59.8967,59.8967,2666.9402
2010-03-23 14:25:00,77.44,77.46,77.44,77.46,3179.8133141860703,59.9045,59.9199,59.9045,59.9199,3179.8133
2010-03-23 14:30:00,77.45,77.46,77.43,77.44,8103.395220022566,59.9122,59.9199,59.8967,59.9045,8103.3952
2010-03-23 14:35:00,77.44,77.47,77.44,77.45,6257.0520053338805,59.9045,59.9277,59.9045,59.9122,6257.052
2010-03-23 14:40:00,77.45,77.49,77.44,77.49,10565.186172940814,59.9122,59.9432,59.9045,59.9432,10565.1862
2010-03-23 14:45:00,77.49,77.49,77.47,77.49,5846.753513180839,59.9432,59.9432,59.9277,59.9432,5846.7535
2010-03-23 14:50:00,77.5,77.5,77.45,77.47,4615.858036721715,59.9509,59.9509,59.9122,59.9277,4615.858
2010-03-23 14:55:00,77.48,77.49,77.44,77.48,4308.134167606934,59.9354,59.9432,59.9045,59.9354,4308.1342
2010-03-23 15:00:00,77.49,77.57,77.49,77.53,11898.656272438198,59.9432,60.005,59.9432,59.9741,11898.6563
2010-03-23 15:05:00,77.53,77.72,77.51,77.65,25643.65575956508,59.9741,60.1211,59.9586,60.0669,25643.6558
2010-03-23 15:10:00,77.65,77.76,77.65,77.74,7693.096727869524,60.0669,60.152,60.0669,60.1365,7693.0967
2010-03-23 15:15:00,77.74,77.81,77.7,77.74,13539.850241050364,60.1365,60.1907,60.1056,60.1365,13539.8502
2010-03-23 15:20:00,77.74,77.77,77.74,77.75,22771.5663144938,60.1365,60.1598,60.1365,60.1443,22771.5663
2010-03-23 15:25:00,77.74,77.81,77.74,77.76,41132.4238383424,60.1365,60.1907,60.1365,60.152,41132.4238
2010-03-23 15:30:00,77.76,77.77,77.66,77.67,28926.043696789413,60.152,60.1598,60.0747,60.0824,28926.0437
2010-03-23 15:35:00,77.66,77.72,77.65,77.69,19284.029131192943,60.0747,60.1211,60.0669,60.0979,19284.0291
2010-03-23 15:40:00,77.69,77.69,77.65,77.69,26771.976612985945,60.0979,60.0979,60.0669,60.0979,26771.9766
2010-03-23 15:45:00,77.69,77.74,77.65,77.74,23489.588675761617,60.0979,60.1365,60.0669,60.1365,23489.5887
2010-03-23 15:50:00,77.74,77.74,77.65,77.66,28310.59595855985,60.1365,60.1365,60.0669,60.0747,28310.596
2010-03-23 15:55:00,77.65,77.71,77.65,77.69,57339.21427838752,60.0669,60.1133,60.0669,60.0979,57339.2143
2010-03-24 09:30:00,77.44,77.56,77.14,77.26,17129.962047389476,59.9045,59.9973,59.6724,59.7652,17129.962
2010-03-24 09:35:00,77.26,77.53,77.26,77.52,15386.193455739049,59.7652,59.9741,59.7652,59.9664,15386.1935
2010-03-24 09:40:00,77.47,77.62,77.47,77.62,18360.8575238486,59.9277,60.0437,59.9277,60.0437,18360.8575
2010-03-24 09:45:00,77.6,77.67,77.59,77.6,12206.38014155298,60.0282,60.0824,60.0205,60.0282,12206.3801
2010-03-24 09:50:00,77.59,77.6,77.48,77.49,11488.357780285158,60.0205,60.0282,59.9354,59.9432,11488.3578
2010-03-24 09:55:00,77.5,77.52,77.48,77.52,10975.484665093856,59.9509,59.9664,59.9354,59.9664,10975.4847
2010-03-24 10:00:00,77.49,77.55,77.46,77.52,19284.029131192943,59.9432,59.9896,59.9199,59.9664,19284.0291
2010-03-24 10:05:00,77.5,77.55,77.47,77.5,19386.6037542312,59.9509,59.9896,59.9277,59.9509,19386.6038
2010-03-24 10:10:00,77.49,77.53,77.48,77.5,27182.275105138982,59.9432,59.9741,59.9354,59.9509,27182.2751
2010-03-24 10:15:00,77.5,77.54,77.48,77.5,24002.46179095292,59.9509,59.9818,59.9354,59.9509,24002.4618
2010-03-24 10:20:00,77.5,77.55,77.49,77.51,15386.193455739049,59.9509,59.9896,59.9432,59.9586,15386.1935
2010-03-24 10:25:00,77.52,77.56,77.49,77.53,8616.268335213868,59.9664,59.9973,59.9432,59.9741,8616.2683
2010-03-24 10:30:00,77.56,77.57,77.49,77.5,11796.081649399935,59.9973,60.005,59.9432,59.9509,11796.0816
2010-03-24 10:35:00,77.5,77.54,77.49,77.5,20514.924607652065,59.9509,59.9818,59.9432,59.9509,20514.9246
2010-03-24 10:40:00,77.51,77.52,77.48,77.5,16719.663555236435,59.9586,59.9664,59.9354,59.9509,16719.6636
2010-03-24 10:45:00,77.5,77.51,77.49,77.5,11590.932403323415,59.9509,59.9586,59.9432,59.9509,11590.9324
2010-03-24 10:50:00,77.5,77.51,77.49,77.5,9129.14145040517,59.9509,59.9586,59.9432,59.9509,9129.1415
2010-03-24 10:55:00,77.5,77.5,77.34,77.35,11693.507026361678,59.9509,59.9509,59.8271,59.8349,11693.507
2010-03-24 11:00:00,77.37,77.37,77.33,77.34,7487.947481793004,59.8503,59.8503,59.8194,59.8271,7487.9475
2010-03-24 11:05:00,77.34,77.38,77.29,77.34,9539.43994255821,59.8271,59.8581,59.7884,59.8271,9539.4399
2010-03-24 11:10:00,77.37,77.38,77.27,77.29,18668.58139296338,59.8503,59.8581,59.773,59.7884,18668.5814
2010-03-24 11:15:00,77.28,77.32,77.15,77.16,15591.34270181557,59.7807,59.8116,59.6801,59.6879,15591.3427
2010-03-24 11:20:00,77.14,77.14,77.02,77.02,16001.641193968611,59.6724,59.6724,59.5796,59.5796,16001.6412
2010-03-24 11:25:00,77.02,77.09,77.02,77.09,9334.29069648169,59.5796,59.6337,59.5796,59.6337,9334.2907
2010-03-24 11:30:00,77.1,77.12,77.08,77.12,11078.059288132115,59.6415,59.6569,59.626,59.6569,11078.0593
2010-03-24 11:35:00,77.16,77.25,77.15,77.23,9949.738434711251,59.6879,59.7575,59.6801,59.742,9949.7384
2010-03-24 11:40:00,77.23,77.24,77.18,77.18,11590.932403323415,59.742,59.7498,59.7034,59.7034,11590.9324
2010-03-24 11:45:00,77.18,77.2,77.15,77.18,4821.007282798236,59.7034,59.7188,59.6801,59.7034,4821.0073
2010-03-24 11:50:00,77.16,77.2,77.11,77.11,7590.522104831264,59.6879,59.7188,59.6492,59.6492,7590.5221
2010-03-24 11:55:00,77.1,77.13,77.1,77.13,7487.947481793004,59.6415,59.6647,59.6415,59.6647,7487.9475
2010-03-24 12:00:00,77.14,77.18,77.12,77.13,13026.977125859064,59.6724,59.7034,59.6569,59.6647,13026.9771
2010-03-24 12:05:00,77.13,77.2,77.12,77.2,7590.522104831264,59.6647,59.7188,59.6569,59.7188,7590.5221
2010-03-24 12:10:00,77.18,77.2,77.14,77.14,7282.798235716484,59.7034,59.7188,59.6724,59.6724,7282.7982
2010-03-24 12:15:00,77.15,77.15,77.12,77.14,3179.8133141860703,59.6801,59.6801,59.6569,59.6724,3179.8133
2010-03-24 12:20:00,77.13,77.15,77.1,77.13,6564.775874448661,59.6647,59.6801,59.6415,59.6647,6564.7759
2010-03-24 12:25:00,77.12,77.17,77.12,77.17,4308.134167606934,59.6569,59.6956,59.6569,59.6956,4308.1342
2010-03-24 12:30:00,77.16,77.19,77.15,77.18,3692.686429377372,59.6879,59.7111,59.6801,59.7034,3692.6864
2010-03-24 12:35:00,77.2,77.21,77.18,77.18,6872.499743563442,59.7188,59.7266,59.7034,59.7034,6872.4997
2010-03-24 12:40:00,77.18,77.2,77.18,77.18,2974.6640681095496,59.7034,59.7188,59.7034,59.7034,2974.6641
2010-03-24 12:45:00,77.19,77.24,77.19,77.24,8411.119089137346,59.7111,59.7498,59.7111,59.7498,8411.1191
2010-03-24 12:50:00,77.23,77.26,77.2,77.23,7693.096727869524,59.742,59.7652,59.7188,59.742,7693.0967
2010-03-24 12:55:00,77.23,77.26,77.19,77.23,6564.775874448661,59.742,59.7652,59.7111,59.742,6564.7759
2010-03-24 13:00:00,77.22,77.22,77.03,77.07,13437.275618012103,59.7343,59.7343,59.5873,59.6183,13437.2756
2010-03-24 13:05:00,77.06,77.14,77.04,77.12,4000.410298492153,59.6105,59.6724,59.5951,59.6569,4000.4103
2010-03-24 13:10:00,77.12,77.14,77.05,77.05,6872.499743563442,59.6569,59.6724,59.6028,59.6028,6872.4997
2010-03-24 13:15:00,77.03,77.07,77.01,77.01,4923.581905836496,59.5873,59.6183,59.5718,59.5718,4923.5819
2010-03-24 13:20:00,77.02,77.03,76.97,77.01,6872.499743563442,59.5796,59.5873,59.5409,59.5718,6872.4997
2010-03-24 13:25:00,77.02,77.08,77.02,77.07,4821.007282798236,59.5796,59.626,59.5796,59.6183,4821.0073
2010-03-24 13:30:00,77.1,77.14,77.1,77.13,3897.8356754538927,59.6415,59.6724,59.6415,59.6647,3897.8357
2010-03-24 13:35:00,77.12,77.18,77.11,77.11,5539.029644066058,59.6569,59.7034,59.6492,59.6492,5539.0296
2010-03-24 13:40:00,77.11,77.16,77.1,77.11,5026.156528874756,59.6492,59.6879,59.6415,59.6492,5026.1565
2010-03-24 13:45:00,77.11,77.15,76.97,77.0,8616.268335213868,59.6492,59.6801,59.5409,59.5641,8616.2683
2010-03-24 13:50:00,77.0,77.1,76.97,77.08,11385.783157246897,59.5641,59.6415,59.5409,59.626,11385.7832
2010-03-24 13:55:00,77.08,77.1,77.03,77.06,10872.910042055595,59.626,59.6415,59.5873,59.6105,10872.91
2010-03-24 14:00:00,77.09,77.1,77.0,77.08,11488.357780285158,59.6337,59.6415,59.5641,59.626,11488.3578
2010-03-24 14:05:00,77.09,77.17,77.09,77.17,6769.925120525182,59.6337,59.6956,59.6337,59.6956,6769.9251
2010-03-24 14:10:00,77.16,77.22,77.16,77.22,7180.223612678223,59.6879,59.7343,59.6879,59.7343,7180.2236
2010-03-24 14:15:00,77.21,77.22,77.15,77.17,11488.357780285158,59.7266,59.7343,59.6801,59.6956,11488.3578
2010-03-24 14:20:00,77.16,77.17,77.04,77.1,49133.2444353267,59.6879,59.6956,59.5951,59.6415,49133.2444
2010-03-24 14:25:00,77.09,77.1,76.97,76.97,16001.641193968611,59.6337,59.6415,59.5409,59.5409,16001.6412
2010-03-24 14:30:00,76.97,76.99,76.91,76.96,28002.87208944507,59.5409,59.5564,59.4945,59.5332,28002.8721
2010-03-24 14:35:00,76.97,77.0,76.93,76.93,12616.67863370602,59.5409,59.5641,59.51,59.51,12616.6786
2010-03-24 14:40:00,76.95,77.04,76.95,77.02,10257.462303826032,59.5254,59.5951,59.5254,59.5796,10257.4623
2010-03-24 14:45:00,77.03,77.05,76.97,76.97,11283.208534208636,59.5873,59.6028,59.5409,59.5409,11283.2085
2010-03-24 14:50:00,76.98,76.98,76.91,76.91,13744.999487126885,59.5486,59.5486,59.4945,59.4945,13744.9995
2010-03-24 14:55:00,76.91,76.92,76.81,76.87,15078.46958662427,59.4945,59.5022,59.4171,59.4635,15078.4696
2010-03-24 15:00:00,76.88,76.95,76.81,76.92,24720.48415222074,59.4713,59.5254,59.4171,59.5022,24720.4842
2010-03-24 15:05:00,76.91,77.36,76.9,77.26,170889.3219817417,59.4945,59.8426,59.4868,59.7652,170889.322
2010-03-24 15:10:00,77.22,77.35,77.0,77.1,160631.8596779157,59.7343,59.8349,59.5641,59.6415,160631.8597
2010-03-24 15:15:00,77.1,77.24,77.08,77.2,47081.75197456149,59.6415,59.7498,59.626,59.7188,47081.752
2010-03-24 15:20:00,77.21,77.22,77.1,77.15,23899.887167914658,59.7266,59.7343,59.6415,59.6801,23899.8872
2010-03-24 15:25:00,77.15,77.15,77.07,77.1,19386.6037542312,59.6801,59.6801,59.6183,59.6415,19386.6038
2010-03-24 15:30:00,77.1,77.21,77.1,77.21,17232.536670427737,59.6415,59.7266,59.6415,59.7266,17232.5367
2010-03-24 15:35:00,77.21,77.22,77.17,77.18,19694.327623345984,59.7266,59.7343,59.6956,59.7034,19694.3276
2010-03-24 15:40:00,77.18,77.19,77.14,77.14,20617.49923069033,59.7034,59.7111,59.6724,59.6724,20617.4992
2010-03-24 15:45:00,77.13,77.16,77.06,77.06,42978.76705303108,59.6647,59.6879,59.6105,59.6105,42978.7671
2010-03-24 15:50:00,77.07,77.08,77.0,77.02,54467.12483331624,59.6183,59.626,59.5641,59.5796,54467.1248
2010-03-24 15:55:00,77.02,77.09,76.97,77.06,80931.3775771874,59.5796,59.6337,59.5409,59.6105,80931.3776
2010-03-25 09:30:00,77.45,77.45,76.76,76.88,27489.99897425377,59.9122,59.9122,59.3785,59.4713,27489.999
2010-03-25 09:35:00,76.84,77.2,76.83,77.07,27695.148220330288,59.4403,59.7188,59.4326,59.6183,27695.1482
2010-03-25 09:40:00,77.1,77.35,77.03,77.32,20822.648476766848,59.6415,59.8349,59.5873,59.8116,20822.6485
2010-03-25 09:45:00,77.32,77.44,77.27,77.44,14360.447225356444,59.8116,59.9045,59.773,59.9045,14360.4472
2010-03-25 09:50:00,77.42,77.43,77.12,77.12,12001.23089547646,59.889,59.8967,59.6569,59.6569,12001.2309
2010-03-25 09:55:00,77.1,77.23,77.1,77.18,4102.984921530413,59.6415,59.742,59.6415,59.7034,4102.9849
2010-03-25 10:00:00,77.18,77.23,77.02,77.06,17437.685916504255,59.7034,59.742,59.5796,59.6105,17437.6859
2010-03-25 10:05:00,77.07,77.1,77.02,77.1,4308.134167606934,59.6183,59.6415,59.5796,59.6415,4308.1342
2010-03-25 10:10:00,77.1,77.14,77.06,77.14,7385.372858754744,59.6415,59.6724,59.6105,59.6724,7385.3729
2010-03-25 10:15:00,77.12,77.17,77.12,77.17,2256.6417068417272,59.6569,59.6956,59.6569,59.6956,2256.6417
2010-03-25 10:20:00,77.18,77.21,77.07,77.13,12206.38014155298,59.7034,59.7266,59.6183,59.6647,12206.3801
2010-03-25 10:25:00,77.13,77.16,77.1,77.15,2564.365575956508,59.6647,59.6879,59.6415,59.6801,2564.3656
2010-03-25 10:30:00,77.16,77.16,77.12,77.16,2974.6640681095496,59.6879,59.6879,59.6569,59.6879,2974.6641
2010-03-25 10:35:00,77.16,77.25,77.12,77.23,7693.096727869524,59.6879,59.7575,59.6569,59.742,7693.0967
2010-03-25 10:40:00,77.24,77.25,77.22,77.24,4821.007282798236,59.7498,59.7575,59.7343,59.7498,4821.0073
2010-03-25 10:45:00,77.25,77.28,77.21,77.28,3692.686429377372,59.7575,59.7807,59.7266,59.7807,3692.6864
2010-03-25 10:50:00,77.29,77.32,77.19,77.19,6564.775874448661,59.7884,59.8116,59.7111,59.7111,6564.7759
2010-03-25 10:55:00,77.18,77.27,77.17,77.26,5539.029644066058,59.7034,59.773,59.6956,59.7652,5539.0296
2010-03-25 11:00:00,77.26,77.26,77.18,77.18,5846.753513180839,59.7652,59.7652,59.7034,59.7034,5846.7535
2010-03-25 11:05:00,77.19,77.25,77.18,77.25,5949.328136219099,59.7111,59.7575,59.7034,59.7575,5949.3281
2010-03-25 11:10:00,77.25,77.34,77.25,77.33,6769.925120525182,59.7575,59.8271,59.7575,59.8194,6769.9251
2010-03-25 11:15:00,77.35,77.42,77.3,77.32,7590.522104831264,59.8349,59.889,59.7962,59.8116,7590.5221
2010-03-25 11:20:00,77.34,77.34,77.24,77.24,4410.708790645194,59.8271,59.8271,59.7498,59.7498,4410.7088
2010-03-25 11:25:00,77.23,77.32,77.18,77.32,7180.223612678223,59.742,59.8116,59.7034,59.8116,7180.2236
2010-03-25 11:30:00,77.33,77.4,77.33,77.37,10052.313057749512,59.8194,59.8735,59.8194,59.8503,10052.3131
2010-03-25 11:35:00,77.37,77.42,77.34,77.35,18771.15601600164,59.8503,59.889,59.8271,59.8349,18771.156
2010-03-25 11:40:00,77.35,77.37,77.3,77.31,9744.58918863473,59.8349,59.8503,59.7962,59.8039,9744.5892
2010-03-25 11:45:00,77.32,77.34,77.3,77.31,6462.201251410401,59.8116,59.8271,59.7962,59.8039,6462.2013
2010-03-25 11:50:00,77.33,77.39,77.32,77.39,6154.47738229562,59.8194,59.8658,59.8116,59.8658,6154.4774
2010-03-25 11:55:00,77.37,77.37,77.34,77.36,4615.858036721715,59.8503,59.8503,59.8271,59.8426,4615.858
2010-03-25 12:00:00,77.36,77.36,77.28,77.31,2051.4924607652065,59.8426,59.8426,59.7807,59.8039,2051.4925
2010-03-25 12:05:00,77.3,77.4,77.3,77.37,5231.305774951277,59.7962,59.8735,59.7962,59.8503,5231.3058
2010-03-25 12:10:00,77.37,77.37,77.33,77.34,3282.3879372243305,59.8503,59.8503,59.8194,59.8271,3282.3879
2010-03-25 12:15:00,77.34,77.41,77.31,77.41,3384.962560262591,59.8271,59.8813,59.8039,59.8813,3384.9626
2010-03-25 12:20:00,77.42,77.45,77.42,77.45,3692.686429377372,59.889,59.9122,59.889,59.9122,3692.6864
2010-03-25 12:25:00,77.45,77.48,77.43,77.46,5436.455021027798,59.9122,59.9354,59.8967,59.9199,5436.455
2010-03-25 12:30:00,77.45,77.49,77.44,77.49,5641.604267104318,59.9122,59.9432,59.9045,59.9432,5641.6043
2010-03-25 12:35:00,77.49,77.52,77.49,77.51,9026.566827366907,59.9432,59.9664,59.9432,59.9586,9026.5668
2010-03-25 12:40:00,77.5,77.57,77.49,77.57,3179.8133141860703,59.9509,60.005,59.9432,60.005,3179.8133
2010-03-25 12:45:00,77.61,77.66,77.61,77.64,9539.43994255821,60.036,60.0747,60.036,60.0592,9539.4399
2010-03-25 12:50:00,77.64,77.64,77.56,77.57,5539.029644066058,60.0592,60.0592,59.9973,60.005,5539.0296
2010-03-25 12:55:00,77.57,77.6,77.55,77.56,6051.902759257359,60.005,60.0282,59.9896,59.9973,6051.9028
2010-03-25 13:00:00,77.57,77.59,77.49,77.51,9642.014565596472,60.005,60.0205,59.9432,59.9586,9642.0146
2010-03-25 13:05:00,77.51,77.51,77.48,77.48,2461.790952918248,59.9586,59.9586,59.9354,59.9354,2461.791
2010-03-25 13:10:00,77.48,77.5,77.47,77.47,5436.455021027798,59.9354,59.9509,59.9277,59.9277,5436.455
2010-03-25 13:15:00,77.47,77.47,77.38,77.4,4821.007282798236,59.9277,59.9277,59.8581,59.8735,4821.0073
2010-03-25 13:20:00,77.39,77.4,77.34,77.36,6462.201251410401,59.8658,59.8735,59.8271,59.8426,6462.2013
2010-03-25 13:25:00,77.36,77.44,77.34,77.39,7077.648989639963,59.8426,59.9045,59.8271,59.8658,7077.649
2010-03-25 13:30:00,77.39,77.4,77.38,77.38,2666.9401989947687,59.8658,59.8735,59.8581,59.8581,2666.9402
2010-03-25 13:35:00,77.41,77.42,77.32,77.36,7693.096727869524,59.8813,59.889,59.8116,59.8426,7693.0967
2010-03-25 13:40:00,77.36,77.38,77.34,77.37,6872.499743563442,59.8426,59.8581,59.8271,59.8503,6872.4997
2010-03-25 13:45:00,77.37,77.42,77.34,77.36,4205.559544568673,59.8503,59.889,59.8271,59.8426,4205.5595
2010-03-25 13:50:00,77.36,77.41,77.29,77.33,10052.313057749512,59.8426,59.8813,59.7884,59.8194,10052.3131
2010-03-25 13:55:00,77.31,77.36,77.26,77.26,7487.947481793004,59.8039,59.8426,59.7652,59.7652,7487.9475
2010-03-25 14:00:00,77.3,77.31,77.24,77.28,9642.014565596472,59.7962,59.8039,59.7498,59.7807,9642.0146
2010-03-25 14:05:00,77.31,77.35,77.29,77.3,3179.8133141860703,59.8039,59.8349,59.7884,59.7962,3179.8133
2010-03-25 14:10:00,77.31,77.38,77.3,77.36,5026.156528874756,59.8039,59.8581,59.7962,59.8426,5026.1565
2010-03-25 14:15:00,77.38,77.38,77.29,77.3,2564.365575956508,59.8581,59.8581,59.7884,59.7962,2564.3656
2010-03-25 14:20:00,77.31,77.31,77.23,77.24,10872.910042055595,59.8039,59.8039,59.742,59.7498,10872.91
2010-03-25 14:25:00,77.25,77.3,77.18,77.2,7898.245973946045,59.7575,59.7962,59.7034,59.7188,7898.246
2010-03-25 14:30:00,77.2,77.23,77.15,77.17,14873.320340547749,59.7188,59.742,59.6801,59.6956,14873.3203
2010-03-25 14:35:00,77.18,77.25,77.18,77.24,3795.261052415632,59.7034,59.7575,59.7034,59.7498,3795.2611
2010-03-25 14:40:00,77.24,77.28,77.21,77.27,8308.544466099087,59.7498,59.7807,59.7266,59.773,8308.5445
2010-03-25 14:45:00,77.26,77.29,77.18,77.21,10667.760795979077,59.7652,59.7884,59.7034,59.7266,10667.7608
2010-03-25 14:50:00,77.19,77.2,77.13,77.16,22361.26782234076,59.7111,59.7188,59.6647,59.6879,22361.2678
2010-03-25 14:55:00,77.14,77.15,77.1,77.1,41747.87157657195,59.6724,59.6801,59.6415,59.6415,41747.8716
2010-03-25 15:00:00,77.1,77.16,77.1,77.12,21335.52159195815,59.6415,59.6879,59.6415,59.6569,21335.5216
2010-03-25 15:05:00,77.13,77.14,77.1,77.14,26464.25274387117,59.6647,59.6724,59.6415,59.6724,26464.2527
2010-03-25 15:10:00,77.13,77.15,77.1,77.1,22463.84244537901,59.6647,59.6801,59.6415,59.6415,22463.8424
2010-03-25 15:15:00,77.1,77.14,77.08,77.09,14155.297979279923,59.6415,59.6724,59.626,59.6337,14155.298
2010-03-25 15:20:00,77.09,77.11,77.04,77.07,24002.46179095292,59.6337,59.6492,59.5951,59.6183,24002.4618
2010-03-25 15:25:00,77.05,77.07,76.97,76.97,16822.238178274692,59.6028,59.6183,59.5409,59.5409,16822.2382
2010-03-25 15:30:00,76.99,77.03,76.98,77.01,15899.06657093035,59.5564,59.5873,59.5486,59.5718,15899.0666
2010-03-25 15:35:00,77.0,77.02,76.9,76.9,43594.21479126064,59.5641,59.5796,59.4868,59.4868,43594.2148
2010-03-25 15:40:00,76.91,77.07,76.9,77.06,22874.14093753205,59.4945,59.6183,59.4868,59.6105,22874.1409
2010-03-25 15:45:00,77.05,77.06,76.9,76.91,40004.10298492153,59.6028,59.6105,59.4868,59.4945,40004.103
2010-03-25 15:50:00,76.9,77.05,76.9,77.02,22668.99169145553,59.4868,59.6028,59.4868,59.5796,22668.9917
2010-03-25 15:55:00,77.01,77.02,76.84,76.92,32208.431634013745,59.5718,59.5796,59.4403,59.5022,32208.4316
2010-03-26 09:30:00,76.91,77.01,76.72,76.74,14463.021848394706,59.4945,59.5718,59.3475,59.363,14463.0218
2010-03-26 09:35:00,76.75,76.81,76.44,76.46,13744.999487126885,59.3707,59.4171,59.1309,59.1464,13744.9995
2010-03-26 09:40:00,76.44,76.47,76.3,76.33,19181.45450815468,59.1309,59.1541,59.0226,59.0458,19181.4545
2010-03-26 09:45:00,76.32,76.56,76.3,76.53,65442.60949841009,59.0381,59.2237,59.0226,59.2005,65442.6095
2010-03-26 09:50:00,76.55,76.6,76.48,76.48,12206.38014155298,59.216,59.2547,59.1619,59.1619,12206.3801
2010-03-26 09:55:00,76.46,76.58,76.46,76.53,16309.365063083393,59.1464,59.2392,59.1464,59.2005,16309.3651
2010-03-26 10:00:00,76.52,76.59,76.52,76.55,5128.731151913016,59.1928,59.247,59.1928,59.216,5128.7312
2010-03-26 10:05:00,76.58,76.61,76.52,76.59,11078.059288132115,59.2392,59.2624,59.1928,59.247,11078.0593
2010-03-26 10:10:00,76.58,76.59,76.51,76.53,12616.67863370602,59.2392,59.247,59.1851,59.2005,12616.6786
2010-03-26 10:15:00,76.53,76.55,76.52,76.53,11180.633911170376,59.2005,59.216,59.1928,59.2005,11180.6339
2010-03-26 10:20:00,76.54,76.59,76.52,76.53,20207.200738537285,59.2083,59.247,59.1928,59.2005,20207.2007
2010-03-26 10:25:00,76.53,76.57,76.52,76.54,10770.335419017334,59.2005,59.2315,59.1928,59.2083,10770.3354
2010-03-26 10:30:00,76.54,76.56,76.47,76.48,18976.30526207816,59.2083,59.2237,59.1541,59.1619,18976.3053
2010-03-26 10:35:00,76.48,76.5,76.47,76.47,3590.111806339112,59.1619,59.1773,59.1541,59.1541,3590.1118
2010-03-26 10:40:00,76.47,76.47,76.39,76.39,15283.61883270079,59.1541,59.1541,59.0922,59.0922,15283.6188
2010-03-26 10:45:00,76.4,76.47,76.39,76.47,9129.14145040517,59.1,59.1541,59.0922,59.1541,9129.1415
2010-03-26 10:50:00,76.47,76.49,76.39,76.4,18258.28290081034,59.1541,59.1696,59.0922,59.1,18258.2829
2010-03-26 10:55:00,76.4,76.43,76.32,76.36,12411.5293876295,59.1,59.1232,59.0381,59.069,12411.5294
2010-03-26 11:00:00,76.36,76.36,76.34,76.34,5436.455021027798,59.069,59.069,59.0536,59.0536,5436.455
2010-03-26 11:05:00,76.34,76.36,76.32,76.34,10565.186172940814,59.0536,59.069,59.0381,59.0536,10565.1862
2010-03-26 11:10:00,76.32,76.33,76.29,76.32,7590.522104831264,59.0381,59.0458,59.0149,59.0381,7590.5221
2010-03-26 11:15:00,76.32,76.43,76.32,76.39,8513.693712175607,59.0381,59.1232,59.0381,59.0922,8513.6937
2010-03-26 11:20:00,76.39,76.42,76.36,76.36,13232.126371935585,59.0922,59.1154,59.069,59.069,13232.1264
2010-03-26 11:25:00,76.37,76.41,76.37,76.38,11898.656272438198,59.0768,59.1077,59.0768,59.0845,11898.6563
2010-03-26 11:30:00,76.39,76.39,76.36,76.36,3077.2386911478097,59.0922,59.0922,59.069,59.069,3077.2387
2010-03-26 11:35:00,76.37,76.41,76.37,76.39,8513.693712175607,59.0768,59.1077,59.0768,59.0922,8513.6937
2010-03-26 11:40:00,76.4,76.42,76.33,76.33,6564.775874448661,59.1,59.1154,59.0458,59.0458,6564.7759
2010-03-26 11:45:00,76.33,76.38,76.32,76.38,5641.604267104318,59.0458,59.0845,59.0381,59.0845,5641.6043
2010-03-26 11:50:00,76.38,76.41,76.33,76.41,38568.058262385886,59.0845,59.1077,59.0458,59.1077,38568.0583
2010-03-26 11:55:00,76.41,76.49,76.41,76.48,30977.53615755462,59.1077,59.1696,59.1077,59.1619,30977.5362
2010-03-26 12:00:00,76.49,76.53,76.48,76.53,8821.417581290389,59.1696,59.2005,59.1619,59.2005,8821.4176
2010-03-26 12:05:00,76.52,76.56,76.52,76.54,4000.410298492153,59.1928,59.2237,59.1928,59.2083,4000.4103
2010-03-26 12:10:00,76.55,76.6,76.54,76.6,6769.925120525182,59.216,59.2547,59.2083,59.2547,6769.9251
2010-03-26 12:15:00,76.59,76.61,76.57,76.6,4513.283413683455,59.247,59.2624,59.2315,59.2547,4513.2834
2010-03-26 12:20:00,76.58,76.58,76.42,76.44,7282.798235716484,59.2392,59.2392,59.1154,59.1309,7282.7982
2010-03-26 12:25:00,76.44,76.49,76.42,76.49,10462.611549902556,59.1309,59.1696,59.1154,59.1696,10462.6115
2010-03-26 12:30:00,76.47,76.49,76.42,76.43,5539.029644066058,59.1541,59.1696,59.1154,59.1232,5539.0296
2010-03-26 12:35:00,76.44,76.47,76.43,76.44,3590.111806339112,59.1309,59.1541,59.1232,59.1309,3590.1118
2010-03-26 12:40:00,76.44,76.45,76.42,76.43,2359.216329879988,59.1309,59.1387,59.1154,59.1232,2359.2163
2010-03-26 12:45:00,76.42,76.44,76.37,76.38,6872.499743563442,59.1154,59.1309,59.0768,59.0845,6872.4997
2010-03-26 12:50:00,76.4,76.42,76.39,76.42,2564.365575956508,59.1,59.1154,59.0922,59.1154,2564.3656
2010-03-26 12:55:00,76.42,76.43,76.35,76.38,12514.10401066776,59.1154,59.1232,59.0613,59.0845,12514.104
2010-03-26 13:00:00,76.38,76.41,76.37,76.39,2974.6640681095496,59.0845,59.1077,59.0768,59.0922,2974.6641
2010-03-26 13:05:00,76.39,76.4,76.29,76.37,16104.215817006872,59.0922,59.1,59.0149,59.0768,16104.2158
2010-03-26 13:10:00,76.38,76.39,76.37,76.39,7077.648989639963,59.0845,59.0922,59.0768,59.0922,7077.649
2010-03-26 13:15:00,76.4,76.4,76.39,76.4,4513.283413683455,59.1,59.1,59.0922,59.1,4513.2834
2010-03-26 13:20:00,76.38,76.4,76.35,76.35,2769.514822033029,59.0845,59.1,59.0613,59.0613,2769.5148
2010-03-26 13:25:00,76.36,76.36,76.28,76.31,9436.86531951995,59.069,59.069,59.0071,59.0304,9436.8653
2010-03-26 13:30:00,76.29,76.33,76.29,76.33,12514.10401066776,59.0149,59.0458,59.0149,59.0458,12514.104
2010-03-26 13:35:00,76.33,76.46,76.33,76.44,6051.902759257359,59.0458,59.1464,59.0458,59.1309,6051.9028
2010-03-26 13:40:00,76.45,76.49,76.44,76.45,5333.880397989537,59.1387,59.1696,59.1309,59.1387,5333.8804
2010-03-26 13:45:00,76.44,76.46,76.42,76.43,7693.096727869524,59.1309,59.1464,59.1154,59.1232,7693.0967
2010-03-26 13:50:00,76.44,76.45,76.39,76.42,5539.029644066058,59.1309,59.1387,59.0922,59.1154,5539.0296
2010-03-26 13:55:00,76.41,76.43,76.4,76.42,4102.984921530413,59.1077,59.1232,59.1,59.1154,4102.9849
2010-03-26 14:00:00,76.39,76.41,76.35,76.4,10872.910042055595,59.0922,59.1077,59.0613,59.1,10872.91
2010-03-26 14:05:00,76.4,76.47,76.4,76.46,4308.134167606934,59.1,59.1541,59.1,59.1464,4308.1342
2010-03-26 14:10:00,76.46,76.49,76.45,76.45,3282.3879372243305,59.1464,59.1696,59.1387,59.1387,3282.3879
2010-03-26 14:15:00,76.47,76.5,76.43,76.46,5846.753513180839,59.1541,59.1773,59.1232,59.1464,5846.7535
2010-03-26 14:20:00,76.43,76.46,76.43,76.46,4308.134167606934,59.1232,59.1464,59.1232,59.1464,4308.1342
2010-03-26 14:25:00,76.46,76.56,76.46,76.54,9231.71607344343,59.1464,59.2237,59.1464,59.2083,9231.7161
2010-03-26 14:30:00,76.56,76.62,76.56,76.59,5026.156528874756,59.2237,59.2702,59.2237,59.247,5026.1565
2010-03-26 14:35:00,76.58,76.58,76.48,76.48,15796.491947892093,59.2392,59.2392,59.1619,59.1619,15796.4919
2010-03-26 14:40:00,76.48,76.53,76.48,76.5,9026.566827366907,59.1619,59.2005,59.1619,59.1773,9026.5668
2010-03-26 14:45:00,76.49,76.49,76.46,76.47,5744.178890142579,59.1696,59.1696,59.1464,59.1541,5744.1789
2010-03-26 14:50:00,76.45,76.5,76.45,76.48,14360.447225356444,59.1387,59.1773,59.1387,59.1619,14360.4472
2010-03-26 14:55:00,76.48,76.5,76.47,76.5,10872.910042055595,59.1619,59.1773,59.1541,59.1773,10872.91
2010-03-26 15:00:00,76.48,76.54,76.47,76.53,13437.275618012103,59.1619,59.2083,59.1541,59.2005,13437.2756
2010-03-26 15:05:00,76.53,76.55,76.5,76.53,14770.745717509488,59.2005,59.216,59.1773,59.2005,14770.7457
2010-03-26 15:10:00,76.53,76.56,76.52,76.54,16924.812801312954,59.2005,59.2237,59.1928,59.2083,16924.8128
2010-03-26 15:15:00,76.55,76.61,76.55,76.59,8103.395220022566,59.216,59.2624,59.216,59.247,8103.3952
2010-03-26 15:20:00,76.58,76.58,76.52,76.53,21540.670838034668,59.2392,59.2392,59.1928,59.2005,21540.6708
2010-03-26 15:25:00,76.54,76.57,76.5,76.54,10565.186172940814,59.2083,59.2315,59.1773,59.2083,10565.1862
2010-03-26 15:30:00,76.52,76.58,76.51,76.51,14463.021848394706,59.1928,59.2392,59.1851,59.1851,14463.0218
2010-03-26 15:35:00,76.5,76.64,76.49,76.64,17129.962047389476,59.1773,59.2856,59.1696,59.2856,17129.962
2010-03-26 15:40:00,76.63,76.63,76.53,76.54,15693.91732485383,59.2779,59.2779,59.2005,59.2083,15693.9173
2010-03-26 15:45:00,76.53,76.58,76.51,76.54,35285.670325161555,59.2005,59.2392,59.1851,59.2083,35285.6703
2010-03-26 15:50:00,76.54,76.58,76.53,76.55,40619.55072315109,59.2083,59.2392,59.2005,59.216,40619.5507
2010-03-26 15:55:00,76.55,76.58,76.54,76.55,45543.13262898759,59.216,59.2392,59.2083,59.216,45543.1326
2010-03-29 09:30:00,76.49,76.84,76.43,76.81,30874.96153451636,59.1696,59.4403,59.1232,59.4171,30874.9615
2010-03-29 09:35:00,76.77,77.01,76.57,76.59,40209.25223099805,59.3862,59.5718,59.2315,59.247,40209.2522
2010-03-29 09:40:00,76.58,76.72,76.58,76.7,12103.80551851472,59.2392,59.3475,59.2392,59.332,12103.8055
2010-03-29 09:45:00,76.68,76.75,76.65,76.67,18360.8575238486,59.3166,59.3707,59.2934,59.3088,18360.8575
2010-03-29 09:50:00,76.7,76.73,76.66,76.68,6359.626628372141,59.332,59.3552,59.3011,59.3166,6359.6266
2010-03-29 09:55:00,76.68,76.79,76.66,76.71,12924.402502820802,59.3166,59.4017,59.3011,59.3398,12924.4025
2010-03-29 10:00:00,76.74,76.75,76.54,76.6,33644.476356549385,59.363,59.3707,59.2083,59.2547,33644.4764
2010-03-29 10:05:00,76.6,76.65,76.56,76.63,25848.805005641603,59.2547,59.2934,59.2237,59.2779,25848.805
2010-03-29 10:10:00,76.63,76.72,76.63,76.7,3590.111806339112,59.2779,59.3475,59.2779,59.332,3590.1118
2010-03-29 10:15:00,76.7,76.75,76.66,76.68,12411.5293876295,59.332,59.3707,59.3011,59.3166,12411.5294
2010-03-29 10:20:00,76.71,76.71,76.63,76.63,6769.925120525182,59.3398,59.3398,59.2779,59.2779,6769.9251
2010-03-29 10:25:00,76.64,76.69,76.64,76.65,5949.328136219099,59.2856,59.3243,59.2856,59.2934,5949.3281
2010-03-29 10:30:00,76.65,76.79,76.65,76.75,9334.29069648169,59.2934,59.4017,59.2934,59.3707,9334.2907
2010-03-29 10:35:00,76.74,76.8,76.69,76.69,24617.90952918248,59.363,59.4094,59.3243,59.3243,24617.9095
2010-03-29 10:40:00,76.71,76.75,76.71,76.73,5539.029644066058,59.3398,59.3707,59.3398,59.3552,5539.0296
2010-03-29 10:45:00,76.7,76.78,76.7,76.74,14565.596471432968,59.332,59.3939,59.332,59.363,14565.5965
2010-03-29 10:50:00,76.74,76.77,76.72,76.76,7385.372858754744,59.363,59.3862,59.3475,59.3785,7385.3729
2010-03-29 10:55:00,76.76,76.84,76.76,76.83,2359.216329879988,59.3785,59.4403,59.3785,59.4326,2359.2163
2010-03-29 11:00:00,76.84,76.85,76.77,76.8,3487.537183300851,59.4403,59.4481,59.3862,59.4094,3487.5372
2010-03-29 11:05:00,76.83,76.88,76.8,76.87,2974.6640681095496,59.4326,59.4713,59.4094,59.4635,2974.6641
2010-03-29 11:10:00,76.89,76.91,76.86,76.88,8718.842958252128,59.479,59.4945,59.4558,59.4713,8718.843
2010-03-29 11:15:00,76.88,76.88,76.84,76.84,820.5969843060826,59.4713,59.4713,59.4403,59.4403,820.597
2010-03-29 11:20:00,76.85,76.88,76.84,76.87,4000.410298492153,59.4481,59.4713,59.4403,59.4635,4000.4103
2010-03-29 11:25:00,76.86,76.96,76.86,76.92,8616.268335213868,59.4558,59.5332,59.4558,59.5022,8616.2683
2010-03-29 11:30:00,76.91,76.91,76.85,76.87,4102.984921530413,59.4945,59.4945,59.4481,59.4635,4102.9849
2010-03-29 11:35:00,76.87,76.89,76.85,76.88,4410.708790645194,59.4635,59.479,59.4481,59.4713,4410.7088
2010-03-29 11:40:00,76.88,76.89,76.85,76.87,5026.156528874756,59.4713,59.479,59.4481,59.4635,5026.1565
2010-03-29 11:45:00,76.87,76.89,76.87,76.89,2974.6640681095496,59.4635,59.479,59.4635,59.479,2974.6641
2010-03-29 11:50:00,76.89,76.92,76.88,76.91,5128.731151913016,59.479,59.5022,59.4713,59.4945,5128.7312
2010-03-29 11:55:00,76.93,76.97,76.92,76.97,13334.700994973842,59.51,59.5409,59.5022,59.5409,13334.701
2010-03-29 12:00:00,76.97,77.01,76.96,77.0,2154.067083803467,59.5409,59.5718,59.5332,59.5641,2154.0671
2010-03-29 12:05:00,77.0,77.03,76.99,77.02,9744.58918863473,59.5641,59.5873,59.5564,59.5796,9744.5892
2010-03-29 12:10:00,77.02,77.04,77.01,77.01,5026.156528874756,59.5796,59.5951,59.5718,59.5718,5026.1565
2010-03-29 12:15:00,77.0,77.0,76.95,76.99,12616.67863370602,59.5641,59.5641,59.5254,59.5564,12616.6786
2010-03-29 12:20:00,76.98,76.98,76.96,76.98,3795.261052415632,59.5486,59.5486,59.5332,59.5486,3795.2611
2010-03-29 12:25:00,76.97,77.02,76.97,77.0,4923.581905836496,59.5409,59.5796,59.5409,59.5641,4923.5819
2010-03-29 12:30:00,77.02,77.03,76.97,76.98,5436.455021027798,59.5796,59.5873,59.5409,59.5486,5436.455
2010-03-29 12:35:00,76.98,76.98,76.98,76.98,410.2984921530413,59.5486,59.5486,59.5486,59.5486,410.2985
2010-03-29 12:40:00,76.99,77.04,76.98,77.03,14257.872602318186,59.5564,59.5951,59.5486,59.5873,14257.8726
2010-03-29 12:45:00,77.02,77.05,77.02,77.05,1230.895476459124,59.5796,59.6028,59.5796,59.6028,1230.8955
2010-03-29 12:50:00,77.06,77.07,77.04,77.07,718.0223612678224,59.6105,59.6183,59.5951,59.6183,718.0224
2010-03-29 12:55:00,77.04,77.04,76.99,76.99,2974.6640681095496,59.5951,59.5951,59.5564,59.5564,2974.6641
2010-03-29 13:00:00,77.0,77.05,76.99,77.04,2564.365575956508,59.5641,59.6028,59.5564,59.5951,2564.3656
2010-03-29 13:05:00,77.05,77.06,77.01,77.02,4821.007282798236,59.6028,59.6105,59.5718,59.5796,4821.0073
2010-03-29 13:10:00,77.0,77.03,76.96,76.96,5436.455021027798,59.5641,59.5873,59.5332,59.5332,5436.455
2010-03-29 13:15:00,76.95,76.96,76.95,76.95,2256.6417068417272,59.5254,59.5332,59.5254,59.5254,2256.6417
2010-03-29 13:20:00,76.96,76.99,76.92,76.98,12308.95476459124,59.5332,59.5564,59.5022,59.5486,12308.9548
2010-03-29 13:25:00,76.97,76.98,76.95,76.98,1641.1939686121652,59.5409,59.5486,59.5254,59.5486,1641.194
2010-03-29 13:30:00,76.98,76.99,76.95,76.98,2872.089445071289,59.5486,59.5564,59.5254,59.5486,2872.0894
2010-03-29 13:35:00,76.96,76.96,76.94,76.95,4308.134167606934,59.5332,59.5332,59.5177,59.5254,4308.1342
2010-03-29 13:40:00,76.95,76.97,76.92,76.94,2872.089445071289,59.5254,59.5409,59.5022,59.5177,2872.0894
2010-03-29 13:45:00,76.95,77.01,76.94,77.01,4718.432659759975,59.5254,59.5718,59.5177,59.5718,4718.4327
2010-03-29 13:50:00,77.01,77.08,76.99,77.08,6359.626628372141,59.5718,59.626,59.5564,59.626,6359.6266
2010-03-29 13:55:00,77.08,77.08,77.01,77.02,15181.044209662528,59.626,59.626,59.5718,59.5796,15181.0442
2010-03-29 14:00:00,77.01,77.05,77.0,77.04,3179.8133141860703,59.5718,59.6028,59.5641,59.5951,3179.8133
2010-03-29 14:05:00,77.03,77.04,77.0,77.01,3282.3879372243305,59.5873,59.5951,59.5641,59.5718,3282.3879
2010-03-29 14:10:00,77.02,77.09,77.01,77.03,48928.095189250176,59.5796,59.6337,59.5718,59.5873,48928.0952
2010-03-29 14:15:00,77.03,77.03,77.0,77.01,6667.350497486921,59.5873,59.5873,59.5641,59.5718,6667.3505
2010-03-29 14:20:00,77.0,77.0,76.92,76.92,6769.925120525182,59.5641,59.5641,59.5022,59.5022,6769.9251
2010-03-29 14:25:00,76.93,77.0,76.9,77.0,9642.014565596472,59.51,59.5641,59.4868,59.5641,9642.0146
2010-03-29 14:30:00,77.01,77.07,76.99,77.02,22156.11857626423,59.5718,59.6183,59.5564,59.5796,22156.1186
2010-03-29 14:35:00,77.02,77.03,77.0,77.02,17129.962047389476,59.5796,59.5873,59.5641,59.5796,17129.962
2010-03-29 14:40:00,77.02,77.07,77.01,77.03,9334.29069648169,59.5796,59.6183,59.5718,59.5873,9334.2907
2010-03-29 14:45:00,77.03,77.1,77.02,77.1,13437.275618012103,59.5873,59.6415,59.5796,59.6415,13437.2756
2010-03-29 14:50:00,77.1,77.16,77.09,77.16,20514.924607652065,59.6415,59.6879,59.6337,59.6879,20514.9246
2010-03-29 14:55:00,77.14,77.17,77.13,77.16,14770.745717509488,59.6724,59.6956,59.6647,59.6879,14770.7457
2010-03-29 15:00:00,77.16,77.16,77.05,77.12,33747.05097958765,59.6879,59.6879,59.6028,59.6569,33747.051
2010-03-29 15:05:00,77.11,77.13,77.09,77.12,6769.925120525182,59.6492,59.6647,59.6337,59.6569,6769.9251
2010-03-29 15:10:00,77.13,77.14,77.1,77.12,4000.410298492153,59.6647,59.6724,59.6415,59.6569,4000.4103
2010-03-29 15:15:00,77.12,77.12,77.05,77.1,7487.947481793004,59.6569,59.6569,59.6028,59.6415,7487.9475
2010-03-29 15:20:00,77.1,77.12,77.09,77.12,8923.992204328648,59.6415,59.6569,59.6337,59.6569,8923.9922
2010-03-29 15:25:00,77.12,77.15,77.12,77.14,6564.775874448661,59.6569,59.6801,59.6569,59.6724,6564.7759
2010-03-29 15:30:00,77.14,77.14,77.0,77.02,12206.38014155298,59.6724,59.6724,59.5641,59.5796,12206.3801
2010-03-29 15:35:00,77.02,77.07,77.01,77.02,13539.850241050364,59.5796,59.6183,59.5718,59.5796,13539.8502
2010-03-29 15:40:00,77.01,77.09,77.01,77.08,11898.656272438198,59.5718,59.6337,59.5718,59.626,11898.6563
2010-03-29 15:45:00,77.08,77.08,76.97,77.01,30874.96153451636,59.626,59.626,59.5409,59.5718,30874.9615
2010-03-29 15:50:00,77.02,77.08,77.01,77.02,21643.24546107293,59.5796,59.626,59.5718,59.5796,21643.2455
2010-03-29 15:55:00,77.02,77.03,76.97,77.03,30464.66304236332,59.5796,59.5873,59.5409,59.5873,30464.663
2010-03-30 09:30:00,77.18,77.18,77.05,77.09,8513.693712175607,59.7034,59.7034,59.6028,59.6337,8513.6937
2010-03-30 09:35:00,77.1,77.17,77.03,77.14,21950.969330187712,59.6415,59.6956,59.5873,59.6724,21950.9693
2010-03-30 09:40:00,77.15,77.15,77.02,77.07,20617.49923069033,59.6801,59.6801,59.5796,59.6183,20617.4992
2010-03-30 09:45:00,77.05,77.07,76.95,77.01,5846.753513180839,59.6028,59.6183,59.5254,59.5718,5846.7535
2010-03-30 09:50:00,76.98,77.08,76.98,77.03,12719.25325674428,59.5486,59.626,59.5486,59.5873,12719.2533
2010-03-30 09:55:00,77.05,77.11,77.05,77.1,5744.178890142579,59.6028,59.6492,59.6028,59.6415,5744.1789
2010-03-30 10:00:00,77.11,77.13,77.0,77.1,15181.044209662528,59.6492,59.6647,59.5641,59.6415,15181.0442
2010-03-30 10:05:00,77.07,77.09,76.96,77.01,6051.902759257359,59.6183,59.6337,59.5332,59.5718,6051.9028
2010-03-30 10:10:00,77.01,77.05,76.94,77.04,10052.313057749512,59.5718,59.6028,59.5177,59.5951,10052.3131
2010-03-30 10:15:00,77.03,77.03,76.92,76.95,9847.163811672992,59.5873,59.5873,59.5022,59.5254,9847.1638
2010-03-30 10:20:00,76.92,77.06,76.92,77.03,12924.402502820802,59.5022,59.6105,59.5022,59.5873,12924.4025
2010-03-30 10:25:00,77.02,77.08,76.98,77.04,15488.76807877731,59.5796,59.626,59.5486,59.5951,15488.7681
2010-03-30 10:30:00,77.04,77.11,77.03,77.03,5436.455021027798,59.5951,59.6492,59.5873,59.5873,5436.455
2010-03-30 10:35:00,77.03,77.1,77.02,77.08,112934.65996512462,59.5873,59.6415,59.5796,59.626,112934.66
2010-03-30 10:40:00,77.06,77.1,77.04,77.09,8000.820596984306,59.6105,59.6415,59.5951,59.6337,8000.8206
2010-03-30 10:45:00,77.06,77.07,77.02,77.03,21950.969330187712,59.6105,59.6183,59.5796,59.5873,21950.9693
2010-03-30 10:50:00,77.02,77.07,77.02,77.07,19078.87988511642,59.5796,59.6183,59.5796,59.6183,19078.8799
2010-03-30 10:55:00,77.07,77.07,77.02,77.04,7487.947481793004,59.6183,59.6183,59.5796,59.5951,7487.9475
2010-03-30 11:00:00,77.02,77.06,76.99,77.03,16719.663555236435,59.5796,59.6105,59.5564,59.5873,16719.6636
2010-03-30 11:05:00,77.02,77.05,77.01,77.03,21848.39470714945,59.5796,59.6028,59.5718,59.5873,21848.3947
2010-03-30 11:10:00,77.03,77.05,76.99,77.04,17335.111293465994,59.5873,59.6028,59.5564,59.5951,17335.1113
2010-03-30 11:15:00,77.03,77.04,77.0,77.03,9334.29069648169,59.5873,59.5951,59.5641,59.5873,9334.2907
2010-03-30 11:20:00,77.02,77.07,77.01,77.07,13950.148733203405,59.5796,59.6183,59.5718,59.6183,13950.1487
2010-03-30 11:25:00,77.05,77.08,77.02,77.04,8616.268335213868,59.6028,59.626,59.5796,59.5951,8616.2683
2010-03-30 11:30:00,77.04,77.08,77.02,77.03,20002.051492460763,59.5951,59.626,59.5796,59.5873,20002.0515
2010-03-30 11:35:00,77.04,77.08,77.03,77.05,6051.902759257359,59.5951,59.626,59.5873,59.6028,6051.9028
2010-03-30 11:40:00,77.06,77.07,77.03,77.07,2666.9401989947687,59.6105,59.6183,59.5873,59.6183,2666.9402
2010-03-30 11:45:00,77.07,77.09,77.05,77.07,3692.686429377372,59.6183,59.6337,59.6028,59.6183,3692.6864
2010-03-30 11:50:00,77.08,77.09,77.05,77.05,4923.581905836496,59.626,59.6337,59.6028,59.6028,4923.5819
2010-03-30 11:55:00,77.07,77.08,77.05,77.07,6667.350497486921,59.6183,59.626,59.6028,59.6183,6667.3505
2010-03-30 12:00:00,77.07,77.08,77.02,77.02,5949.328136219099,59.6183,59.626,59.5796,59.5796,5949.3281
2010-03-30 12:05:00,77.02,77.11,77.02,77.05,24002.46179095292,59.5796,59.6492,59.5796,59.6028,24002.4618
2010-03-30 12:10:00,77.05,77.06,77.04,77.06,3282.3879372243305,59.6028,59.6105,59.5951,59.6105,3282.3879
2010-03-30 12:15:00,77.06,77.08,77.02,77.05,30669.81228843984,59.6105,59.626,59.5796,59.6028,30669.8123
2010-03-30 12:20:00,77.05,77.06,77.03,77.04,4513.283413683455,59.6028,59.6105,59.5873,59.5951,4513.2834
2010-03-30 12:25:00,77.03,77.1,77.03,77.05,40106.67760795979,59.5873,59.6415,59.5873,59.6028,40106.6776
2010-03-30 12:30:00,77.06,77.06,77.03,77.04,4923.581905836496,59.6105,59.6105,59.5873,59.5951,4923.5819
2010-03-30 12:35:00,77.05,77.05,77.02,77.02,17437.685916504255,59.6028,59.6028,59.5796,59.5796,17437.6859
2010-03-30 12:40:00,77.02,77.03,77.02,77.02,22361.26782234076,59.5796,59.5873,59.5796,59.5796,22361.2678
2010-03-30 12:45:00,77.02,77.04,77.02,77.02,10770.335419017334,59.5796,59.5951,59.5796,59.5796,10770.3354
2010-03-30 12:50:00,77.03,77.07,77.02,77.02,16001.641193968611,59.5873,59.6183,59.5796,59.5796,16001.6412
2010-03-30 12:55:00,77.04,77.08,77.03,77.05,3384.962560262591,59.5951,59.626,59.5873,59.6028,3384.9626
2010-03-30 13:00:00,77.06,77.07,77.02,77.02,11693.507026361678,59.6105,59.6183,59.5796,59.5796,11693.507
2010-03-30 13:05:00,77.03,77.03,77.02,77.02,7180.223612678223,59.5873,59.5873,59.5796,59.5796,7180.2236
2010-03-30 13:10:00,77.03,77.06,77.02,77.02,8103.395220022566,59.5873,59.6105,59.5796,59.5796,8103.3952
2010-03-30 13:15:00,77.04,77.04,77.0,77.01,13334.700994973842,59.5951,59.5951,59.5641,59.5718,13334.701
2010-03-30 13:20:00,77.02,77.03,77.0,77.0,8000.820596984306,59.5796,59.5873,59.5641,59.5641,8000.8206
2010-03-30 13:25:00,77.0,77.03,77.0,77.01,8205.969843060826,59.5641,59.5873,59.5641,59.5718,8205.9698
2010-03-30 13:30:00,77.01,77.02,77.0,77.01,5744.178890142579,59.5718,59.5796,59.5641,59.5718,5744.1789
2010-03-30 13:35:00,77.01,77.04,77.01,77.01,6667.350497486921,59.5718,59.5951,59.5718,59.5718,6667.3505
2010-03-30 13:40:00,77.01,77.04,77.0,77.03,6257.0520053338805,59.5718,59.5951,59.5641,59.5873,6257.052
2010-03-30 13:45:00,77.03,77.04,77.02,77.02,5641.604267104318,59.5873,59.5951,59.5796,59.5796,5641.6043
2010-03-30 13:50:00,77.03,77.03,77.02,77.03,2256.6417068417272,59.5873,59.5873,59.5796,59.5873,2256.6417
2010-03-30 13:55:00,77.03,77.03,77.0,77.02,9129.14145040517,59.5873,59.5873,59.5641,59.5796,9129.1415
2010-03-30 14:00:00,77.01,77.07,77.0,77.06,13232.126371935585,59.5718,59.6183,59.5641,59.6105,13232.1264
2010-03-30 14:05:00,77.07,77.08,77.04,77.06,8308.544466099087,59.6183,59.626,59.5951,59.6105,8308.5445
2010-03-30 14:10:00,77.08,77.08,77.02,77.05,4000.410298492153,59.626,59.626,59.5796,59.6028,4000.4103
2010-03-30 14:15:00,77.05,77.05,77.02,77.02,2974.6640681095496,59.6028,59.6028,59.5796,59.5796,2974.6641
2010-03-30 14:20:00,77.02,77.04,77.02,77.03,2154.067083803467,59.5796,59.5951,59.5796,59.5873,2154.0671
2010-03-30 14:25:00,77.03,77.04,77.02,77.04,2256.6417068417272,59.5873,59.5951,59.5796,59.5951,2256.6417
2010-03-30 14:30:00,77.03,77.07,77.03,77.05,3795.261052415632,59.5873,59.6183,59.5873,59.6028,3795.2611
2010-03-30 14:35:00,77.06,77.09,77.04,77.06,5744.178890142579,59.6105,59.6337,59.5951,59.6105,5744.1789
2010-03-30 14:40:00,77.04,77.07,77.03,77.07,6462.201251410401,59.5951,59.6183,59.5873,59.6183,6462.2013
2010-03-30 14:45:00,77.05,77.07,77.02,77.07,7898.245973946045,59.6028,59.6183,59.5796,59.6183,7898.246
2010-03-30 14:50:00,77.06,77.1,77.05,77.08,7077.648989639963,59.6105,59.6415,59.6028,59.626,7077.649
2010-03-30 14:55:00,77.07,77.1,77.04,77.07,37850.03590111806,59.6183,59.6415,59.5951,59.6183,37850.0359
2010-03-30 15:00:00,77.09,77.1,77.07,77.07,6564.775874448661,59.6337,59.6415,59.6183,59.6183,6564.7759
2010-03-30 15:05:00,77.07,77.09,77.06,77.08,12103.80551851472,59.6183,59.6337,59.6105,59.626,12103.8055
2010-03-30 15:10:00,77.07,77.09,77.05,77.09,8103.395220022566,59.6183,59.6337,59.6028,59.6337,8103.3952
2010-03-30 15:15:00,77.09,77.1,77.07,77.08,5846.753513180839,59.6337,59.6415,59.6183,59.626,5846.7535
2010-03-30 15:20:00,77.07,77.1,77.07,77.09,9334.29069648169,59.6183,59.6415,59.6183,59.6337,9334.2907
2010-03-30 15:25:00,77.1,77.12,77.09,77.1,9847.163811672992,59.6415,59.6569,59.6337,59.6415,9847.1638
2010-03-30 15:30:00,77.09,77.13,77.09,77.11,14770.745717509488,59.6337,59.6647,59.6337,59.6492,14770.7457
2010-03-30 15:35:00,77.13,77.13,77.1,77.1,6769.925120525182,59.6647,59.6647,59.6415,59.6415,6769.9251
2010-03-30 15:40:00,77.1,77.12,77.08,77.08,13026.977125859064,59.6415,59.6569,59.626,59.626,13026.9771
2010-03-30 15:45:00,77.07,77.08,77.03,77.07,31798.1331418607,59.6183,59.626,59.5873,59.6183,31798.1331
2010-03-30 15:50:00,77.05,77.08,77.02,77.06,29438.916811980715,59.6028,59.626,59.5796,59.6105,29438.9168
2010-03-30 15:55:00,77.07,77.08,77.06,77.08,45543.13262898759,59.6183,59.626,59.6105,59.626,45543.1326
2010-03-31 09:30:00,77.0,77.41,76.91,76.95,32516.155503128524,59.5641,59.8813,59.4945,59.5254,32516.1555
2010-03-31 09:35:00,76.97,77.2,76.95,77.02,20104.626115499024,59.5409,59.7188,59.5254,59.5796,20104.6261
2010-03-31 09:40:00,77.04,77.04,76.72,76.77,17437.685916504255,59.5951,59.5951,59.3475,59.3862,17437.6859
2010-03-31 09:45:00,76.82,76.82,76.43,76.5,15591.34270181557,59.4249,59.4249,59.1232,59.1773,15591.3427
2010-03-31 09:50:00,76.5,76.67,76.5,76.6,9436.86531951995,59.1773,59.3088,59.1773,59.2547,9436.8653
2010-03-31 09:55:00,76.63,76.63,76.55,76.6,10872.910042055595,59.2779,59.2779,59.216,59.2547,10872.91
2010-03-31 10:00:00,76.6,76.72,76.6,76.67,13847.574110165144,59.2547,59.3475,59.2547,59.3088,13847.5741
2010-03-31 10:05:00,76.64,76.77,76.64,76.77,14975.894963586008,59.2856,59.3862,59.2856,59.3862,14975.895
2010-03-31 10:10:00,76.75,76.78,76.71,76.77,11078.059288132115,59.3707,59.3939,59.3398,59.3862,11078.0593
2010-03-31 10:15:00,76.75,76.88,76.75,76.88,6462.201251410401,59.3707,59.4713,59.3707,59.4713,6462.2013
2010-03-31 10:20:00,76.87,77.01,76.86,77.01,9231.71607344343,59.4635,59.5718,59.4558,59.5718,9231.7161
2010-03-31 10:25:00,76.99,77.01,76.98,76.98,1230.895476459124,59.5564,59.5718,59.5486,59.5486,1230.8955
2010-03-31 10:30:00,76.96,77.01,76.88,76.88,5641.604267104318,59.5332,59.5718,59.4713,59.4713,5641.6043
2010-03-31 10:35:00,76.9,76.9,76.84,76.87,12103.80551851472,59.4868,59.4868,59.4403,59.4635,12103.8055
2010-03-31 10:40:00,76.86,76.88,76.84,76.88,10565.186172940814,59.4558,59.4713,59.4403,59.4713,10565.1862
2010-03-31 10:45:00,76.85,76.89,76.85,76.88,5231.305774951277,59.4481,59.479,59.4481,59.4713,5231.3058
2010-03-31 10:50:00,76.86,76.89,76.85,76.86,3590.111806339112,59.4558,59.479,59.4481,59.4558,3590.1118
2010-03-31 10:55:00,76.85,76.88,76.85,76.86,5539.029644066058,59.4481,59.4713,59.4481,59.4558,5539.0296
2010-03-31 11:00:00,76.87,76.93,76.86,76.87,8923.992204328648,59.4635,59.51,59.4558,59.4635,8923.9922
2010-03-31 11:05:00,76.87,76.92,76.87,76.88,4718.432659759975,59.4635,59.5022,59.4635,59.4713,4718.4327
2010-03-31 11:10:00,76.89,76.91,76.88,76.89,6667.350497486921,59.479,59.4945,59.4713,59.479,6667.3505
2010-03-31 11:15:00,76.89,76.91,76.88,76.9,8616.268335213868,59.479,59.4945,59.4713,59.4868,8616.2683
2010-03-31 11:20:00,76.9,76.96,76.89,76.96,7077.648989639963,59.4868,59.5332,59.479,59.5332,7077.649
2010-03-31 11:25:00,76.95,76.97,76.94,76.94,1333.4700994973844,59.5254,59.5409,59.5177,59.5177,1333.4701
2010-03-31 11:30:00,76.94,76.95,76.88,76.95,6359.626628372141,59.5177,59.5254,59.4713,59.5254,6359.6266
2010-03-31 11:35:00,76.94,76.94,76.91,76.93,2051.4924607652065,59.5177,59.5177,59.4945,59.51,2051.4925
2010-03-31 11:40:00,76.94,77.0,76.93,77.0,5128.731151913016,59.5177,59.5641,59.51,59.5641,5128.7312
2010-03-31 11:45:00,77.0,77.02,77.0,77.01,3282.3879372243305,59.5641,59.5796,59.5641,59.5718,3282.3879
2010-03-31 11:50:00,77.0,77.02,76.96,76.96,4718.432659759975,59.5641,59.5796,59.5332,59.5332,4718.4327
2010-03-31 11:55:00,76.96,76.96,76.95,76.96,2359.216329879988,59.5332,59.5332,59.5254,59.5332,2359.2163
2010-03-31 12:00:00,76.95,76.96,76.93,76.93,3179.8133141860703,59.5254,59.5332,59.51,59.51,3179.8133
2010-03-31 12:05:00,76.93,76.93,76.88,76.88,3384.962560262591,59.51,59.51,59.4713,59.4713,3384.9626
2010-03-31 12:10:00,76.88,76.94,76.87,76.91,7590.522104831264,59.4713,59.5177,59.4635,59.4945,7590.5221
2010-03-31 12:15:00,76.91,76.96,76.9,76.96,2872.089445071289,59.4945,59.5332,59.4868,59.5332,2872.0894
2010-03-31 12:20:00,76.97,76.99,76.91,76.92,6154.47738229562,59.5409,59.5564,59.4945,59.5022,6154.4774
2010-03-31 12:25:00,76.92,76.95,76.91,76.93,6154.47738229562,59.5022,59.5254,59.4945,59.51,6154.4774
2010-03-31 12:30:00,76.94,76.94,76.9,76.91,7898.245973946045,59.5177,59.5177,59.4868,59.4945,7898.246
2010-03-31 12:35:00,76.91,76.95,76.89,76.95,5231.305774951277,59.4945,59.5254,59.479,59.5254,5231.3058
2010-03-31 12:40:00,76.95,76.95,76.9,76.92,6257.0520053338805,59.5254,59.5254,59.4868,59.5022,6257.052
2010-03-31 12:45:00,76.94,76.95,76.88,76.88,5026.156528874756,59.5177,59.5254,59.4713,59.4713,5026.1565
2010-03-31 12:50:00,76.88,76.92,76.87,76.92,9642.014565596472,59.4713,59.5022,59.4635,59.5022,9642.0146
2010-03-31 12:55:00,76.9,76.92,76.87,76.9,6257.0520053338805,59.4868,59.5022,59.4635,59.4868,6257.052
2010-03-31 13:00:00,76.91,76.92,76.88,76.92,4410.708790645194,59.4945,59.5022,59.4713,59.5022,4410.7088
2010-03-31 13:05:00,76.92,76.96,76.92,76.95,2872.089445071289,59.5022,59.5332,59.5022,59.5254,2872.0894
2010-03-31 13:10:00,76.95,76.97,76.92,76.92,3282.3879372243305,59.5254,59.5409,59.5022,59.5022,3282.3879
2010-03-31 13:15:00,76.93,76.93,76.87,76.88,6769.925120525182,59.51,59.51,59.4635,59.4713,6769.9251
2010-03-31 13:20:00,76.88,76.9,76.86,76.88,6462.201251410401,59.4713,59.4868,59.4558,59.4713,6462.2013
2010-03-31 13:25:00,76.88,76.9,76.88,76.89,2359.216329879988,59.4713,59.4868,59.4713,59.479,2359.2163
2010-03-31 13:30:00,76.88,76.9,76.86,76.89,9129.14145040517,59.4713,59.4868,59.4558,59.479,9129.1415
2010-03-31 13:35:00,76.89,76.92,76.88,76.88,3795.261052415632,59.479,59.5022,59.4713,59.4713,3795.2611
2010-03-31 13:40:00,76.88,76.91,76.88,76.89,3077.2386911478097,59.4713,59.4945,59.4713,59.479,3077.2387
2010-03-31 13:45:00,76.89,76.9,76.88,76.89,2154.067083803467,59.479,59.4868,59.4713,59.479,2154.0671
2010-03-31 13:50:00,76.89,76.9,76.88,76.89,6257.0520053338805,59.479,59.4868,59.4713,59.479,6257.052
2010-03-31 13:55:00,76.89,76.89,76.86,76.88,7077.648989639963,59.479,59.479,59.4558,59.4713,7077.649
2010-03-31 14:00:00,76.88,76.9,76.88,76.89,2154.067083803467,59.4713,59.4868,59.4713,59.479,2154.0671
2010-03-31 14:05:00,76.89,76.95,76.88,76.93,6359.626628372141,59.479,59.5254,59.4713,59.51,6359.6266
2010-03-31 14:10:00,76.93,76.93,76.87,76.87,3897.8356754538927,59.51,59.51,59.4635,59.4635,3897.8357
2010-03-31 14:15:00,76.87,76.88,76.86,76.86,2974.6640681095496,59.4635,59.4713,59.4558,59.4558,2974.6641
2010-03-31 14:20:00,76.86,76.87,76.86,76.87,3179.8133141860703,59.4558,59.4635,59.4558,59.4635,3179.8133
2010-03-31 14:25:00,76.86,76.89,76.86,76.87,4205.559544568673,59.4558,59.479,59.4558,59.4635,4205.5595
2010-03-31 14:30:00,76.88,76.9,76.86,76.87,6051.902759257359,59.4713,59.4868,59.4558,59.4635,6051.9028
2010-03-31 14:35:00,76.87,76.89,76.85,76.87,9436.86531951995,59.4635,59.479,59.4481,59.4635,9436.8653
2010-03-31 14:40:00,76.87,76.89,76.83,76.87,12616.67863370602,59.4635,59.479,59.4326,59.4635,12616.6786
2010-03-31 14:45:00,76.87,76.9,76.86,76.87,9744.58918863473,59.4635,59.4868,59.4558,59.4635,9744.5892
2010-03-31 14:50:00,76.86,76.91,76.83,76.83,22976.71556057032,59.4558,59.4945,59.4326,59.4326,22976.7156
2010-03-31 14:55:00,76.83,76.84,76.78,76.8,5539.029644066058,59.4326,59.4403,59.3939,59.4094,5539.0296
2010-03-31 15:00:00,76.79,76.84,76.78,76.78,6462.201251410401,59.4017,59.4403,59.3939,59.3939,6462.2013
2010-03-31 15:05:00,76.78,76.81,76.76,76.81,11283.208534208636,59.3939,59.4171,59.3785,59.4171,11283.2085
2010-03-31 15:10:00,76.8,76.81,76.77,76.78,4102.984921530413,59.4094,59.4171,59.3862,59.3939,4102.9849
2010-03-31 15:15:00,76.79,76.83,76.75,76.77,7385.372858754744,59.4017,59.4326,59.3707,59.3862,7385.3729
2010-03-31 15:20:00,76.79,76.83,76.73,76.73,8205.969843060826,59.4017,59.4326,59.3552,59.3552,8205.9698
2010-03-31 15:25:00,76.73,76.81,76.72,76.79,10360.036926864292,59.3552,59.4171,59.3475,59.4017,10360.0369
2010-03-31 15:30:00,76.81,76.83,76.8,76.82,9642.014565596472,59.4171,59.4326,59.4094,59.4249,9642.0146
2010-03-31 15:35:00,76.82,76.83,76.77,76.78,12103.80551851472,59.4249,59.4326,59.3862,59.3939,12103.8055
2010-03-31 15:40:00,76.79,76.79,76.77,76.77,23592.163298799875,59.4017,59.4017,59.3862,59.3862,23592.1633
2010-03-31 15:45:00,76.79,76.8,76.66,76.68,54261.97558723972,59.4017,59.4094,59.3011,59.3166,54261.9756
2010-03-31 15:50:00,76.68,76.73,76.63,76.69,33439.32711047287,59.3166,59.3552,59.2779,59.3243,33439.3271
2010-03-31 15:55:00,76.68,76.77,76.68,76.75,57134.065032311,59.3166,59.3862,59.3166,59.3707,57134.065
2010-04-01 09:30:00,76.95,77.25,76.95,77.1,30156.93917324854,59.5254,59.7575,59.5254,59.6415,30156.9392
2010-04-01 09:35:00,77.15,77.25,76.98,76.98,23694.737921838136,59.6801,59.7575,59.5486,59.5486,23694.7379
2010-04-01 09:40:00,76.99,77.1,76.97,77.08,11385.783157246897,59.5564,59.6415,59.5409,59.626,11385.7832
2010-04-01 09:45:00,77.09,77.14,76.93,76.94,18976.30526207816,59.6337,59.6724,59.51,59.5177,18976.3053
2010-04-01 09:50:00,76.93,76.93,76.85,76.88,10360.036926864292,59.51,59.51,59.4481,59.4713,10360.0369
2010-04-01 09:55:00,76.88,76.88,76.82,76.84,19078.87988511642,59.4713,59.4713,59.4249,59.4403,19078.8799
2010-04-01 10:00:00,76.84,76.88,76.74,76.76,35388.24494819981,59.4403,59.4713,59.363,59.3785,35388.2449
2010-04-01 10:05:00,76.77,76.78,76.72,76.76,25643.65575956508,59.3862,59.3939,59.3475,59.3785,25643.6558
2010-04-01 10:10:00,76.74,76.81,76.73,76.76,9744.58918863473,59.363,59.4171,59.3552,59.3785,9744.5892
2010-04-01 10:15:00,76.75,76.8,76.65,76.77,21745.82008411119,59.3707,59.4094,59.2934,59.3862,21745.8201
2010-04-01 10:20:00,76.78,76.78,76.7,76.7,15386.193455739049,59.3939,59.3939,59.332,59.332,15386.1935
2010-04-01 10:25:00,76.7,76.73,76.7,76.72,11796.081649399935,59.332,59.3552,59.332,59.3475,11796.0816
2010-04-01 10:30:00,76.71,76.71,76.68,76.71,3897.8356754538927,59.3398,59.3398,59.3166,59.3398,3897.8357
2010-04-01 10:35:00,76.7,76.71,76.68,76.69,5026.156528874756,59.332,59.3398,59.3166,59.3243,5026.1565
2010-04-01 10:40:00,76.7,76.71,76.66,76.68,5026.156528874756,59.332,59.3398,59.3011,59.3166,5026.1565
2010-04-01 10:45:00,76.69,76.69,76.62,76.62,3179.8133141860703,59.3243,59.3243,59.2702,59.2702,3179.8133
2010-04-01 10:50:00,76.63,76.63,76.54,76.55,3384.962560262591,59.2779,59.2779,59.2083,59.216,3384.9626
2010-04-01 10:55:00,76.55,76.57,76.5,76.51,4513.283413683455,59.216,59.2315,59.1773,59.1851,4513.2834
2010-04-01 11:00:00,76.5,76.61,76.45,76.6,16104.215817006872,59.1773,59.2624,59.1387,59.2547,16104.2158
2010-04-01 11:05:00,76.61,76.7,76.61,76.67,9334.29069648169,59.2624,59.332,59.2624,59.3088,9334.2907
2010-04-01 11:10:00,76.67,76.67,76.57,76.62,5641.604267104318,59.3088,59.3088,59.2315,59.2702,5641.6043
2010-04-01 11:15:00,76.63,76.67,76.59,76.6,4923.581905836496,59.2779,59.3088,59.247,59.2547,4923.5819
2010-04-01 11:20:00,76.56,76.6,76.56,76.57,4718.432659759975,59.2237,59.2547,59.2237,59.2315,4718.4327
2010-04-01 11:25:00,76.58,76.66,76.58,76.66,5128.731151913016,59.2392,59.3011,59.2392,59.3011,5128.7312
2010-04-01 11:30:00,76.65,76.68,76.65,76.68,5128.731151913016,59.2934,59.3166,59.2934,59.3166,5128.7312
2010-04-01 11:35:00,76.69,76.72,76.67,76.72,6564.775874448661,59.3243,59.3475,59.3088,59.3475,6564.7759
2010-04-01 11:40:00,76.71,76.75,76.69,76.72,5539.029644066058,59.3398,59.3707,59.3243,59.3475,5539.0296
2010-04-01 11:45:00,76.71,76.71,76.69,76.69,3795.261052415632,59.3398,59.3398,59.3243,59.3243,3795.2611
2010-04-01 11:50:00,76.69,76.71,76.64,76.66,37337.16278592676,59.3243,59.3398,59.2856,59.3011,37337.1628
2010-04-01 11:55:00,76.68,76.72,76.67,76.71,5744.178890142579,59.3166,59.3475,59.3088,59.3398,5744.1789
2010-04-01 12:00:00,76.71,76.74,76.66,76.71,3179.8133141860703,59.3398,59.363,59.3011,59.3398,3179.8133
2010-04-01 12:05:00,76.71,76.73,76.7,76.72,3384.962560262591,59.3398,59.3552,59.332,59.3475,3384.9626
2010-04-01 12:10:00,76.72,76.73,76.71,76.72,5128.731151913016,59.3475,59.3552,59.3398,59.3475,5128.7312
2010-04-01 12:15:00,76.73,76.73,76.68,76.69,2461.790952918248,59.3552,59.3552,59.3166,59.3243,2461.791
2010-04-01 12:20:00,76.7,76.71,76.66,76.71,6462.201251410401,59.332,59.3398,59.3011,59.3398,6462.2013
2010-04-01 12:25:00,76.7,76.71,76.66,76.68,8308.544466099087,59.332,59.3398,59.3011,59.3166,8308.5445
2010-04-01 12:30:00,76.68,76.7,76.66,76.7,8308.544466099087,59.3166,59.332,59.3011,59.332,8308.5445
2010-04-01 12:35:00,76.7,76.7,76.66,76.69,4308.134167606934,59.332,59.332,59.3011,59.3243,4308.1342
2010-04-01 12:40:00,76.69,76.71,76.68,76.71,3282.3879372243305,59.3243,59.3398,59.3166,59.3398,3282.3879
2010-04-01 12:45:00,76.7,76.73,76.69,76.73,3692.686429377372,59.332,59.3552,59.3243,59.3552,3692.6864
2010-04-01 12:50:00,76.74,76.74,76.72,76.74,1538.6193455739049,59.363,59.363,59.3475,59.363,1538.6193
2010-04-01 12:55:00,76.77,76.78,76.74,76.74,3795.261052415632,59.3862,59.3939,59.363,59.363,3795.2611
2010-04-01 13:00:00,76.72,76.76,76.71,76.75,5846.753513180839,59.3475,59.3785,59.3398,59.3707,5846.7535
2010-04-01 13:05:00,76.76,76.78,76.71,76.77,6769.925120525182,59.3785,59.3939,59.3398,59.3862,6769.9251
2010-04-01 13:10:00,76.77,76.81,76.76,76.8,4102.984921530413,59.3862,59.4171,59.3785,59.4094,4102.9849
2010-04-01 13:15:00,76.79,76.86,76.79,76.85,5539.029644066058,59.4017,59.4558,59.4017,59.4481,5539.0296
2010-04-01 13:20:00,76.84,76.84,76.81,76.83,2974.6640681095496,59.4403,59.4403,59.4171,59.4326,2974.6641
2010-04-01 13:25:00,76.83,76.85,76.81,76.83,1436.0447225356447,59.4326,59.4481,59.4171,59.4326,1436.0447
2010-04-01 13:30:00,76.81,76.82,76.8,76.8,1846.343214688686,59.4171,59.4249,59.4094,59.4094,1846.3432
2010-04-01 13:35:00,76.81,76.85,76.81,76.83,1743.7685916504256,59.4171,59.4481,59.4171,59.4326,1743.7686
2010-04-01 13:40:00,76.83,76.84,76.77,76.77,2872.089445071289,59.4326,59.4403,59.3862,59.3862,2872.0894
2010-04-01 13:45:00,76.75,76.75,76.68,76.71,4205.559544568673,59.3707,59.3707,59.3166,59.3398,4205.5595
2010-04-01 13:50:00,76.71,76.71,76.68,76.69,2872.089445071289,59.3398,59.3398,59.3166,59.3243,2872.0894
2010-04-01 13:55:00,76.68,76.74,76.68,76.73,7590.522104831264,59.3166,59.363,59.3166,59.3552,7590.5221
2010-04-01 14:00:00,76.73,76.73,76.68,76.71,6462.201251410401,59.3552,59.3552,59.3166,59.3398,6462.2013
2010-04-01 14:05:00,76.71,76.72,76.68,76.72,10360.036926864292,59.3398,59.3475,59.3166,59.3475,10360.0369
2010-04-01 14:10:00,76.72,76.79,76.71,76.77,5846.753513180839,59.3475,59.4017,59.3398,59.3862,5846.7535
2010-04-01 14:15:00,76.78,76.85,76.76,76.85,4205.559544568673,59.3939,59.4481,59.3785,59.4481,4205.5595
2010-04-01 14:20:00,76.85,76.86,76.83,76.84,5744.178890142579,59.4481,59.4558,59.4326,59.4403,5744.1789
2010-04-01 14:25:00,76.84,76.85,76.76,76.77,11796.081649399935,59.4403,59.4481,59.3785,59.3862,11796.0816
2010-04-01 14:30:00,76.74,76.77,76.7,76.7,11180.633911170376,59.363,59.3862,59.332,59.332,11180.6339
2010-04-01 14:35:00,76.71,76.71,76.68,76.7,15591.34270181557,59.3398,59.3398,59.3166,59.332,15591.3427
2010-04-01 14:40:00,76.7,76.72,76.68,76.71,14155.297979279923,59.332,59.3475,59.3166,59.3398,14155.298
2010-04-01 14:45:00,76.71,76.78,76.69,76.78,9334.29069648169,59.3398,59.3939,59.3243,59.3939,9334.2907
2010-04-01 14:50:00,76.79,76.87,76.78,76.84,9847.163811672992,59.4017,59.4635,59.3939,59.4403,9847.1638
2010-04-01 14:55:00,76.83,76.89,76.83,76.87,4718.432659759975,59.4326,59.479,59.4326,59.4635,4718.4327
2010-04-01 15:00:00,76.89,76.9,76.81,76.81,14975.894963586008,59.479,59.4868,59.4171,59.4171,14975.895
2010-04-01 15:05:00,76.82,76.82,76.71,76.73,16514.514309159913,59.4249,59.4249,59.3398,59.3552,16514.5143
2010-04-01 15:10:00,76.73,76.76,76.71,76.72,13334.700994973842,59.3552,59.3785,59.3398,59.3475,13334.701
2010-04-01 15:15:00,76.71,76.75,76.68,76.69,18771.15601600164,59.3398,59.3707,59.3166,59.3243,18771.156
2010-04-01 15:20:00,76.69,76.71,76.65,76.67,26361.678120832905,59.3243,59.3398,59.2934,59.3088,26361.6781
2010-04-01 15:25:00,76.67,76.68,76.65,76.68,8411.119089137346,59.3088,59.3166,59.2934,59.3166,8411.1191
2010-04-01 15:30:00,76.68,76.84,76.67,76.81,18360.8575238486,59.3166,59.4403,59.3088,59.4171,18360.8575
2010-04-01 15:35:00,76.81,76.81,76.71,76.75,13334.700994973842,59.4171,59.4171,59.3398,59.3707,13334.701
2010-04-01 15:40:00,76.76,76.78,76.74,76.77,21232.94696891989,59.3785,59.3939,59.363,59.3862,21232.947
2010-04-01 15:45:00,76.77,76.84,76.74,76.77,36106.26730946764,59.3862,59.4403,59.363,59.3862,36106.2673
2010-04-01 15:50:00,76.76,76.92,76.76,76.92,29131.19294286593,59.3785,59.5022,59.3785,59.5022,29131.1929
2010-04-01 15:55:00,76.91,76.97,76.91,76.94,50877.013026977125,59.4945,59.5409,59.4945,59.5177,50877.013
2010-04-05 09:30:00,77.22,77.22,76.63,76.7,10872.910042055595,59.7343,59.7343,59.2779,59.332,10872.91
2010-04-05 09:35:00,76.71,77.01,76.71,76.97,5333.880397989537,59.3398,59.5718,59.3398,59.5409,5333.8804
2010-04-05 09:40:00,76.98,76.98,76.92,76.96,9129.14145040517,59.5486,59.5486,59.5022,59.5332,9129.1415
2010-04-05 09:45:00,76.97,77.07,76.95,77.07,8103.395220022566,59.5409,59.6183,59.5254,59.6183,8103.3952
2010-04-05 09:50:00,77.04,77.1,77.03,77.05,4205.559544568673,59.5951,59.6415,59.5873,59.6028,4205.5595
2010-04-05 09:55:00,77.01,77.02,76.93,76.99,11180.633911170376,59.5718,59.5796,59.51,59.5564,11180.6339
2010-04-05 10:00:00,77.04,77.1,76.97,77.07,11898.656272438198,59.5951,59.6415,59.5409,59.6183,11898.6563
2010-04-05 10:05:00,77.04,77.09,77.04,77.07,9539.43994255821,59.5951,59.6337,59.5951,59.6183,9539.4399
2010-04-05 10:10:00,77.04,77.1,77.04,77.09,8205.969843060826,59.5951,59.6415,59.5951,59.6337,8205.9698
2010-04-05 10:15:00,77.1,77.16,77.07,77.1,7898.245973946045,59.6415,59.6879,59.6183,59.6415,7898.246
2010-04-05 10:20:00,77.1,77.12,77.07,77.12,7077.648989639963,59.6415,59.6569,59.6183,59.6569,7077.649
2010-04-05 10:25:00,77.11,77.11,77.07,77.08,7180.223612678223,59.6492,59.6492,59.6183,59.626,7180.2236
2010-04-05 10:30:00,77.08,77.11,77.07,77.09,4718.432659759975,59.626,59.6492,59.6183,59.6337,4718.4327
2010-04-05 10:35:00,77.08,77.19,77.08,77.16,6769.925120525182,59.626,59.7111,59.626,59.6879,6769.9251
2010-04-05 10:40:00,77.15,77.23,77.14,77.21,7180.223612678223,59.6801,59.742,59.6724,59.7266,7180.2236
2010-04-05 10:45:00,77.2,77.23,77.19,77.21,3897.8356754538927,59.7188,59.742,59.7111,59.7266,3897.8357
2010-04-05 10:50:00,77.21,77.23,77.19,77.19,4718.432659759975,59.7266,59.742,59.7111,59.7111,4718.4327
2010-04-05 10:55:00,77.19,77.21,77.15,77.16,6051.902759257359,59.7111,59.7266,59.6801,59.6879,6051.9028
2010-04-05 11:00:00,77.15,77.17,77.12,77.12,8000.820596984306,59.6801,59.6956,59.6569,59.6569,8000.8206
2010-04-05 11:05:00,77.12,77.14,77.11,77.12,7795.671350907785,59.6569,59.6724,59.6492,59.6569,7795.6714
2010-04-05 11:10:00,77.13,77.14,77.07,77.1,8718.842958252128,59.6647,59.6724,59.6183,59.6415,8718.843
2010-04-05 11:15:00,77.09,77.11,77.07,77.1,7180.223612678223,59.6337,59.6492,59.6183,59.6415,7180.2236
2010-04-05 11:20:00,77.1,77.15,77.1,77.1,11385.783157246897,59.6415,59.6801,59.6415,59.6415,11385.7832
2010-04-05 11:25:00,77.1,77.14,77.1,77.13,4102.984921530413,59.6415,59.6724,59.6415,59.6647,4102.9849
2010-04-05 11:30:00,77.15,77.15,77.08,77.08,3384.962560262591,59.6801,59.6801,59.626,59.626,3384.9626
2010-04-05 11:35:00,77.07,77.08,77.06,77.07,3897.8356754538927,59.6183,59.626,59.6105,59.6183,3897.8357
2010-04-05 11:40:00,77.09,77.1,77.06,77.1,2872.089445071289,59.6337,59.6415,59.6105,59.6415,2872.0894
2010-04-05 11:45:00,77.09,77.1,77.08,77.1,2051.4924607652065,59.6337,59.6415,59.626,59.6415,2051.4925
2010-04-05 11:50:00,77.1,77.12,77.04,77.06,9436.86531951995,59.6415,59.6569,59.5951,59.6105,9436.8653
2010-04-05 11:55:00,77.05,77.06,77.02,77.06,6462.201251410401,59.6028,59.6105,59.5796,59.6105,6462.2013
2010-04-05 12:00:00,77.06,77.06,77.02,77.02,4410.708790645194,59.6105,59.6105,59.5796,59.5796,4410.7088
2010-04-05 12:05:00,77.02,77.02,76.98,77.02,9744.58918863473,59.5796,59.5796,59.5486,59.5796,9744.5892
2010-04-05 12:10:00,77.02,77.02,76.99,76.99,3897.8356754538927,59.5796,59.5796,59.5564,59.5564,3897.8357
2010-04-05 12:15:00,76.99,77.01,76.98,76.99,3077.2386911478097,59.5564,59.5718,59.5486,59.5564,3077.2387
2010-04-05 12:20:00,76.99,77.03,76.98,76.99,4718.432659759975,59.5564,59.5873,59.5486,59.5564,4718.4327
2010-04-05 12:25:00,76.99,76.99,76.94,76.94,8103.395220022566,59.5564,59.5564,59.5177,59.5177,8103.3952
2010-04-05 12:30:00,76.94,76.96,76.93,76.95,7795.671350907785,59.5177,59.5332,59.51,59.5254,7795.6714
2010-04-05 12:35:00,76.97,76.97,76.93,76.94,1538.6193455739049,59.5409,59.5409,59.51,59.5177,1538.6193
2010-04-05 12:40:00,76.93,76.97,76.91,76.92,13334.700994973842,59.51,59.5409,59.4945,59.5022,13334.701
2010-04-05 12:45:00,76.92,76.93,76.83,76.85,37132.01353985024,59.5022,59.51,59.4326,59.4481,37132.0135
2010-04-05 12:50:00,76.87,76.92,76.86,76.92,19694.327623345984,59.4635,59.5022,59.4558,59.5022,19694.3276
2010-04-05 12:55:00,76.92,76.92,76.9,76.92,20002.051492460763,59.5022,59.5022,59.4868,59.5022,20002.0515
2010-04-05 13:00:00,76.92,76.96,76.91,76.96,15078.46958662427,59.5022,59.5332,59.4945,59.5332,15078.4696
2010-04-05 13:05:00,76.94,76.96,76.92,76.92,3795.261052415632,59.5177,59.5332,59.5022,59.5022,3795.2611
2010-04-05 13:10:00,76.91,76.98,76.91,76.98,2974.6640681095496,59.4945,59.5486,59.4945,59.5486,2974.6641
2010-04-05 13:15:00,76.99,77.0,76.95,77.0,5436.455021027798,59.5564,59.5641,59.5254,59.5641,5436.455
2010-04-05 13:20:00,77.0,77.11,76.98,77.08,22361.26782234076,59.5641,59.6492,59.5486,59.626,22361.2678
2010-04-05 13:25:00,77.1,77.15,77.05,77.15,19386.6037542312,59.6415,59.6801,59.6028,59.6801,19386.6038
2010-04-05 13:30:00,77.16,77.2,77.13,77.16,24617.90952918248,59.6879,59.7188,59.6647,59.6879,24617.9095
2010-04-05 13:35:00,77.17,77.19,77.07,77.08,21848.39470714945,59.6956,59.7111,59.6183,59.626,21848.3947
2010-04-05 13:40:00,77.09,77.1,77.06,77.06,6975.074366601702,59.6337,59.6415,59.6105,59.6105,6975.0744
2010-04-05 13:45:00,77.07,77.08,76.96,76.99,18463.43214688686,59.6183,59.626,59.5332,59.5564,18463.4321
2010-04-05 13:50:00,76.98,77.02,76.98,77.01,4205.559544568673,59.5486,59.5796,59.5486,59.5718,4205.5595
2010-04-05 13:55:00,77.01,77.02,76.92,76.93,14155.297979279923,59.5718,59.5796,59.5022,59.51,14155.298
2010-04-05 14:00:00,76.92,76.93,76.86,76.91,62365.37080726228,59.5022,59.51,59.4558,59.4945,62365.3708
2010-04-05 14:05:00,76.91,76.94,76.9,76.94,14668.171094471229,59.4945,59.5177,59.4868,59.5177,14668.1711
2010-04-05 14:10:00,76.94,76.95,76.91,76.91,24823.058775259,59.5177,59.5254,59.4945,59.4945,24823.0588
2010-04-05 14:15:00,76.91,76.91,76.76,76.76,18873.7306390399,59.4945,59.4945,59.3785,59.3785,18873.7306
2010-04-05 14:20:00,76.77,76.77,76.62,76.64,32105.857010975484,59.3862,59.3862,59.2702,59.2856,32105.857
2010-04-05 14:25:00,76.65,76.73,76.63,76.73,4821.007282798236,59.2934,59.3552,59.2779,59.3552,4821.0073
2010-04-05 14:30:00,76.72,76.78,76.72,76.73,18053.13365473381,59.3475,59.3939,59.3475,59.3552,18053.1337
2010-04-05 14:35:00,76.74,76.81,76.74,76.76,10052.313057749512,59.363,59.4171,59.363,59.3785,10052.3131
2010-04-05 14:40:00,76.76,76.83,76.75,76.77,9436.86531951995,59.3785,59.4326,59.3707,59.3862,9436.8653
2010-04-05 14:45:00,76.76,76.8,76.73,76.8,6667.350497486921,59.3785,59.4094,59.3552,59.4094,6667.3505
2010-04-05 14:50:00,76.8,76.82,76.78,76.82,4513.283413683455,59.4094,59.4249,59.3939,59.4249,4513.2834
2010-04-05 14:55:00,76.81,76.83,76.74,76.75,13744.999487126885,59.4171,59.4326,59.363,59.3707,13744.9995
2010-04-05 15:00:00,76.73,76.78,76.71,76.76,7077.648989639963,59.3552,59.3939,59.3398,59.3785,7077.649
2010-04-05 15:05:00,76.77,76.78,76.7,76.7,26874.551236024206,59.3862,59.3939,59.332,59.332,26874.5512
2010-04-05 15:10:00,76.71,76.72,76.65,76.69,17027.387424351215,59.3398,59.3475,59.2934,59.3243,17027.3874
2010-04-05 15:15:00,76.7,76.7,76.65,76.65,9949.738434711251,59.332,59.332,59.2934,59.2934,9949.7384
2010-04-05 15:20:00,76.64,76.64,76.57,76.57,26771.976612985945,59.2856,59.2856,59.2315,59.2315,26771.9766
2010-04-05 15:25:00,76.57,76.6,76.54,76.54,40722.12534618935,59.2315,59.2547,59.2083,59.2083,40722.1253
2010-04-05 15:30:00,76.54,76.54,76.48,76.5,30156.93917324854,59.2083,59.2083,59.1619,59.1773,30156.9392
2010-04-05 15:35:00,76.49,76.51,76.46,76.47,34670.22258693199,59.1696,59.1851,59.1464,59.1541,34670.2226
2010-04-05 15:40:00,76.48,76.51,76.46,76.46,37029.43891681198,59.1619,59.1851,59.1464,59.1464,37029.4389
2010-04-05 15:45:00,76.46,76.51,76.45,76.49,66058.05723663965,59.1464,59.1851,59.1387,59.1696,66058.0572
2010-04-05 15:50:00,76.48,76.53,76.48,76.52,54159.40096420146,59.1619,59.2005,59.1619,59.1928,54159.401
2010-04-05 15:55:00,76.51,76.53,76.5,76.53,55185.14719458406,59.1851,59.2005,59.1773,59.2005,55185.1472
2010-04-06 09:30:00,76.45,76.57,76.29,76.54,21950.969330187712,59.1387,59.2315,59.0149,59.2083,21950.9693
2010-04-06 09:35:00,76.54,76.68,76.53,76.67,10667.760795979077,59.2083,59.3166,59.2005,59.3088,10667.7608
2010-04-06 09:40:00,76.64,76.66,76.55,76.55,11796.081649399935,59.2856,59.3011,59.216,59.216,11796.0816
2010-04-06 09:45:00,76.57,76.71,76.57,76.71,7590.522104831264,59.2315,59.3398,59.2315,59.3398,7590.5221
2010-04-06 09:50:00,76.69,76.71,76.64,76.67,9847.163811672992,59.3243,59.3398,59.2856,59.3088,9847.1638
2010-04-06 09:55:00,76.68,76.77,76.67,76.77,10770.335419017334,59.3166,59.3862,59.3088,59.3862,10770.3354
2010-04-06 10:00:00,76.77,76.84,76.74,76.84,21438.09621499641,59.3862,59.4403,59.363,59.4403,21438.0962
2010-04-06 10:05:00,76.85,76.85,76.78,76.8,7385.372858754744,59.4481,59.4481,59.3939,59.4094,7385.3729
2010-04-06 10:10:00,76.78,76.86,76.78,76.82,8205.969843060826,59.3939,59.4558,59.3939,59.4249,8205.9698
2010-04-06 10:15:00,76.79,76.8,76.64,76.65,16001.641193968611,59.4017,59.4094,59.2856,59.2934,16001.6412
2010-04-06 10:20:00,76.65,76.74,76.61,76.74,19078.87988511642,59.2934,59.363,59.2624,59.363,19078.8799
2010-04-06 10:25:00,76.75,76.78,76.67,76.71,8308.544466099087,59.3707,59.3939,59.3088,59.3398,8308.5445
2010-04-06 10:30:00,76.71,76.75,76.66,76.68,9642.014565596472,59.3398,59.3707,59.3011,59.3166,9642.0146
2010-04-06 10:35:00,76.66,76.67,76.54,76.54,11385.783157246897,59.3011,59.3088,59.2083,59.2083,11385.7832
2010-04-06 10:40:00,76.54,76.61,76.54,76.57,7693.096727869524,59.2083,59.2624,59.2083,59.2315,7693.0967
2010-04-06 10:45:00,76.58,76.59,76.54,76.57,20002.051492460763,59.2392,59.247,59.2083,59.2315,20002.0515
2010-04-06 10:50:00,76.57,76.59,76.45,76.45,17129.962047389476,59.2315,59.247,59.1387,59.1387,17129.962
2010-04-06 10:55:00,76.46,76.48,76.44,76.46,9642.014565596472,59.1464,59.1619,59.1309,59.1464,9642.0146
2010-04-06 11:00:00,76.46,76.46,76.4,76.45,11283.208534208636,59.1464,59.1464,59.1,59.1387,11283.2085
2010-04-06 11:05:00,76.45,76.48,76.43,76.44,9744.58918863473,59.1387,59.1619,59.1232,59.1309,9744.5892
2010-04-06 11:10:00,76.45,76.48,76.45,76.48,6975.074366601702,59.1387,59.1619,59.1387,59.1619,6975.0744
2010-04-06 11:15:00,76.47,76.52,76.47,76.51,8000.820596984306,59.1541,59.1928,59.1541,59.1851,8000.8206
2010-04-06 11:20:00,76.51,76.52,76.4,76.4,9847.163811672992,59.1851,59.1928,59.1,59.1,9847.1638
2010-04-06 11:25:00,76.41,76.47,76.38,76.38,19284.029131192943,59.1077,59.1541,59.0845,59.0845,19284.0291
2010-04-06 11:30:00,76.39,76.39,76.32,76.32,14565.596471432968,59.0922,59.0922,59.0381,59.0381,14565.5965
2010-04-06 11:35:00,76.32,76.33,76.29,76.29,14155.297979279923,59.0381,59.0458,59.0149,59.0149,14155.298
2010-04-06 11:40:00,76.3,76.31,76.24,76.25,18668.58139296338,59.0226,59.0304,58.9762,58.9839,18668.5814
2010-04-06 11:45:00,76.24,76.25,76.15,76.15,26771.976612985945,58.9762,58.9839,58.9066,58.9066,26771.9766
2010-04-06 11:50:00,76.16,76.22,76.15,76.19,15796.491947892093,58.9143,58.9607,58.9066,58.9375,15796.4919
2010-04-06 11:55:00,76.19,76.25,76.19,76.24,11488.357780285158,58.9375,58.9839,58.9375,58.9762,11488.3578
2010-04-06 12:00:00,76.23,76.36,76.23,76.35,13334.700994973842,58.9685,59.069,58.9685,59.0613,13334.701
2010-04-06 12:05:00,76.36,76.46,76.36,76.46,6359.626628372141,59.069,59.1464,59.069,59.1464,6359.6266
2010-04-06 12:10:00,76.46,76.47,76.38,76.39,11180.633911170376,59.1464,59.1541,59.0845,59.0922,11180.6339
2010-04-06 12:15:00,76.4,76.47,76.4,76.45,7385.372858754744,59.1,59.1541,59.1,59.1387,7385.3729
2010-04-06 12:20:00,76.45,76.48,76.44,76.47,6872.499743563442,59.1387,59.1619,59.1309,59.1541,6872.4997
2010-04-06 12:25:00,76.5,76.5,76.44,76.47,7487.947481793004,59.1773,59.1773,59.1309,59.1541,7487.9475
2010-04-06 12:30:00,76.48,76.51,76.46,76.46,5539.029644066058,59.1619,59.1851,59.1464,59.1464,5539.0296
2010-04-06 12:35:00,76.45,76.47,76.44,76.45,7898.245973946045,59.1387,59.1541,59.1309,59.1387,7898.246
2010-04-06 12:40:00,76.45,76.5,76.45,76.49,11385.783157246897,59.1387,59.1773,59.1387,59.1696,11385.7832
2010-04-06 12:45:00,76.49,76.54,76.48,76.51,6564.775874448661,59.1696,59.2083,59.1619,59.1851,6564.7759
2010-04-06 12:50:00,76.5,76.53,76.49,76.53,11180.633911170376,59.1773,59.2005,59.1696,59.2005,11180.6339
2010-04-06 12:55:00,76.53,76.53,76.48,76.49,8000.820596984306,59.2005,59.2005,59.1619,59.1696,8000.8206
2010-04-06 13:00:00,76.5,76.51,76.43,76.44,4821.007282798236,59.1773,59.1851,59.1232,59.1309,4821.0073
2010-04-06 13:05:00,76.43,76.48,76.42,76.43,17847.984408657296,59.1232,59.1619,59.1154,59.1232,17847.9844
2010-04-06 13:10:00,76.44,76.47,76.44,76.46,5949.328136219099,59.1309,59.1541,59.1309,59.1464,5949.3281
2010-04-06 13:15:00,76.46,76.47,76.37,76.38,5641.604267104318,59.1464,59.1541,59.0768,59.0845,5641.6043
2010-04-06 13:20:00,76.38,76.42,76.37,76.42,5333.880397989537,59.0845,59.1154,59.0768,59.1154,5333.8804
2010-04-06 13:25:00,76.42,76.43,76.38,76.4,8821.417581290389,59.1154,59.1232,59.0845,59.1,8821.4176
2010-04-06 13:30:00,76.41,76.47,76.41,76.47,12719.25325674428,59.1077,59.1541,59.1077,59.1541,12719.2533
2010-04-06 13:35:00,76.47,76.48,76.46,76.46,7282.798235716484,59.1541,59.1619,59.1464,59.1464,7282.7982
2010-04-06 13:40:00,76.44,76.45,76.42,76.43,8513.693712175607,59.1309,59.1387,59.1154,59.1232,8513.6937
2010-04-06 13:45:00,76.44,76.48,76.43,76.47,6051.902759257359,59.1309,59.1619,59.1232,59.1541,6051.9028
2010-04-06 13:50:00,76.48,76.48,76.45,76.45,4513.283413683455,59.1619,59.1619,59.1387,59.1387,4513.2834
2010-04-06 13:55:00,76.44,76.45,76.41,76.42,7385.372858754744,59.1309,59.1387,59.1077,59.1154,7385.3729
2010-04-06 14:00:00,76.42,76.47,76.41,76.47,15386.193455739049,59.1154,59.1541,59.1077,59.1541,15386.1935
2010-04-06 14:05:00,76.48,76.48,76.46,76.48,8103.395220022566,59.1619,59.1619,59.1464,59.1619,8103.3952
2010-04-06 14:10:00,76.48,76.5,76.46,76.5,18873.7306390399,59.1619,59.1773,59.1464,59.1773,18873.7306
2010-04-06 14:15:00,76.49,76.51,76.49,76.5,12514.10401066776,59.1696,59.1851,59.1696,59.1773,12514.104
2010-04-06 14:20:00,76.5,76.58,76.49,76.57,15181.044209662528,59.1773,59.2392,59.1696,59.2315,15181.0442
2010-04-06 14:25:00,76.58,76.6,76.57,76.59,9539.43994255821,59.2392,59.2547,59.2315,59.247,9539.4399
2010-04-06 14:30:00,76.59,76.64,76.57,76.63,19386.6037542312,59.247,59.2856,59.2315,59.2779,19386.6038
2010-04-06 14:35:00,76.62,76.68,76.62,76.67,12514.10401066776,59.2702,59.3166,59.2702,59.3088,12514.104
2010-04-06 14:40:00,76.67,76.71,76.67,76.69,11693.507026361678,59.3088,59.3398,59.3088,59.3243,11693.507
2010-04-06 14:45:00,76.69,76.73,76.68,76.71,18463.43214688686,59.3243,59.3552,59.3166,59.3398,18463.4321
2010-04-06 14:50:00,76.72,76.73,76.65,76.65,12206.38014155298,59.3475,59.3552,59.2934,59.2934,12206.3801
2010-04-06 14:55:00,76.67,76.7,76.67,76.68,8308.544466099087,59.3088,59.332,59.3088,59.3166,8308.5445
2010-04-06 15:00:00,76.69,76.71,76.67,76.68,11898.656272438198,59.3243,59.3398,59.3088,59.3166,11898.6563
2010-04-06 15:05:00,76.67,76.69,76.63,76.64,6154.47738229562,59.3088,59.3243,59.2779,59.2856,6154.4774
2010-04-06 15:10:00,76.63,76.66,76.61,76.61,13950.148733203405,59.2779,59.3011,59.2624,59.2624,13950.1487
2010-04-06 15:15:00,76.61,76.62,76.54,76.55,8103.395220022566,59.2624,59.2702,59.2083,59.216,8103.3952
2010-04-06 15:20:00,76.55,76.55,76.47,76.5,27592.57359729203,59.216,59.216,59.1541,59.1773,27592.5736
2010-04-06 15:25:00,76.49,76.57,76.49,76.52,18155.70827777208,59.1696,59.2315,59.1696,59.1928,18155.7083
2010-04-06 15:30:00,76.53,76.53,76.49,76.5,14155.297979279923,59.2005,59.2005,59.1696,59.1773,14155.298
2010-04-06 15:35:00,76.51,76.51,76.42,76.42,22771.5663144938,59.1851,59.1851,59.1154,59.1154,22771.5663
2010-04-06 15:40:00,76.42,76.46,76.41,76.46,20720.073853728587,59.1154,59.1464,59.1077,59.1464,20720.0739
2010-04-06 15:45:00,76.46,76.47,76.45,76.46,36106.26730946764,59.1464,59.1541,59.1387,59.1464,36106.2673
2010-04-06 15:50:00,76.46,76.47,76.37,76.43,41850.44619961022,59.1464,59.1541,59.0768,59.1232,41850.4462
2010-04-06 15:55:00,76.43,76.45,76.41,76.43,41337.57308441892,59.1232,59.1387,59.1077,59.1232,41337.5731
2010-04-07 09:30:00,76.05,76.9,76.05,76.35,33952.20022566417,58.8292,59.4868,58.8292,59.0613,33952.2002
2010-04-07 09:35:00,76.29,76.48,76.24,76.45,22053.54395322597,59.0149,59.1619,58.9762,59.1387,22053.544
2010-04-07 09:40:00,76.44,76.58,76.41,76.58,10257.462303826032,59.1309,59.2392,59.1077,59.2392,10257.4623
2010-04-07 09:45:00,76.58,76.81,76.57,76.78,24925.63339829726,59.2392,59.4171,59.2315,59.3939,24925.6334
2010-04-07 09:50:00,76.75,76.92,76.74,76.86,23899.887167914658,59.3707,59.5022,59.363,59.4558,23899.8872
2010-04-07 09:55:00,76.87,76.88,76.81,76.85,16514.514309159913,59.4635,59.4713,59.4171,59.4481,16514.5143
2010-04-07 10:00:00,76.87,76.91,76.74,76.82,16309.365063083393,59.4635,59.4945,59.363,59.4249,16309.3651
2010-04-07 10:05:00,76.83,76.88,76.8,76.84,17847.984408657296,59.4326,59.4713,59.4094,59.4403,17847.9844
2010-04-07 10:10:00,76.84,76.88,76.81,76.84,15386.193455739049,59.4403,59.4713,59.4171,59.4403,15386.1935
2010-04-07 10:15:00,76.85,76.87,76.71,76.8,14770.745717509488,59.4481,59.4635,59.3398,59.4094,14770.7457
2010-04-07 10:20:00,76.8,76.84,76.73,76.81,10462.611549902556,59.4094,59.4403,59.3552,59.4171,10462.6115
2010-04-07 10:25:00,76.79,76.91,76.79,76.85,12411.5293876295,59.4017,59.4945,59.4017,59.4481,12411.5294
2010-04-07 10:30:00,76.86,76.89,76.81,76.86,11590.932403323415,59.4558,59.479,59.4171,59.4558,11590.9324
2010-04-07 10:35:00,76.85,76.9,76.77,76.89,15591.34270181557,59.4481,59.4868,59.3862,59.479,15591.3427
2010-04-07 10:40:00,76.89,76.92,76.85,76.92,18976.30526207816,59.479,59.5022,59.4481,59.5022,18976.3053
2010-04-07 10:45:00,76.91,77.08,76.88,77.05,33541.90173351113,59.4945,59.626,59.4713,59.6028,33541.9017
2010-04-07 10:50:00,77.05,77.09,77.02,77.08,13232.126371935585,59.6028,59.6337,59.5796,59.626,13232.1264
2010-04-07 10:55:00,77.09,77.2,77.05,77.14,36516.56580162068,59.6337,59.7188,59.6028,59.6724,36516.5658
2010-04-07 11:00:00,77.16,77.19,77.11,77.19,31080.11078059288,59.6879,59.7111,59.6492,59.7111,31080.1108
2010-04-07 11:05:00,77.19,77.2,77.11,77.17,16719.663555236435,59.7111,59.7188,59.6492,59.6956,16719.6636
2010-04-07 11:10:00,77.17,77.17,77.08,77.1,10770.335419017334,59.6956,59.6956,59.626,59.6415,10770.3354
2010-04-07 11:15:00,77.1,77.12,77.04,77.06,12308.95476459124,59.6415,59.6569,59.5951,59.6105,12308.9548
2010-04-07 11:20:00,77.07,77.08,77.02,77.02,9129.14145040517,59.6183,59.626,59.5796,59.5796,9129.1415
2010-04-07 11:25:00,77.02,77.04,77.0,77.02,15386.193455739049,59.5796,59.5951,59.5641,59.5796,15386.1935
2010-04-07 11:30:00,77.02,77.02,76.87,76.87,10257.462303826032,59.5796,59.5796,59.4635,59.4635,10257.4623
2010-04-07 11:35:00,76.87,76.91,76.85,76.88,8923.992204328648,59.4635,59.4945,59.4481,59.4713,8923.9922
2010-04-07 11:40:00,76.89,76.89,76.85,76.87,3384.962560262591,59.479,59.479,59.4481,59.4635,3384.9626
2010-04-07 11:45:00,76.86,76.87,76.82,76.84,4615.858036721715,59.4558,59.4635,59.4249,59.4403,4615.858
2010-04-07 11:50:00,76.85,76.93,76.82,76.91,23181.86480664684,59.4481,59.51,59.4249,59.4945,23181.8648
2010-04-07 11:55:00,76.92,76.95,76.86,76.91,18053.13365473381,59.5022,59.5254,59.4558,59.4945,18053.1337
2010-04-07 12:00:00,76.91,76.92,76.87,76.87,5846.753513180839,59.4945,59.5022,59.4635,59.4635,5846.7535
2010-04-07 12:05:00,76.87,76.9,76.87,76.88,1538.6193455739049,59.4635,59.4868,59.4635,59.4713,1538.6193
2010-04-07 12:10:00,76.89,76.93,76.87,76.93,2974.6640681095496,59.479,59.51,59.4635,59.51,2974.6641
2010-04-07 12:15:00,76.92,76.92,76.82,76.83,5026.156528874756,59.5022,59.5022,59.4249,59.4326,5026.1565
2010-04-07 12:20:00,76.83,76.89,76.83,76.88,2359.216329879988,59.4326,59.479,59.4326,59.4713,2359.2163
2010-04-07 12:25:00,76.88,76.9,76.88,76.9,3590.111806339112,59.4713,59.4868,59.4713,59.4868,3590.1118
2010-04-07 12:30:00,76.9,76.92,76.89,76.92,4102.984921530413,59.4868,59.5022,59.479,59.5022,4102.9849
2010-04-07 12:35:00,76.91,76.92,76.86,76.88,4308.134167606934,59.4945,59.5022,59.4558,59.4713,4308.1342
2010-04-07 12:40:00,76.86,76.88,76.85,76.85,2461.790952918248,59.4558,59.4713,59.4481,59.4481,2461.791
2010-04-07 12:45:00,76.86,76.88,76.82,76.82,3487.537183300851,59.4558,59.4713,59.4249,59.4249,3487.5372
2010-04-07 12:50:00,76.82,76.85,76.8,76.85,2256.6417068417272,59.4249,59.4481,59.4094,59.4481,2256.6417
2010-04-07 12:55:00,76.85,76.9,76.84,76.89,5744.178890142579,59.4481,59.4868,59.4403,59.479,5744.1789
2010-04-07 13:00:00,76.9,76.91,76.83,76.86,9539.43994255821,59.4868,59.4945,59.4326,59.4558,9539.4399
2010-04-07 13:05:00,76.86,76.89,76.84,76.86,8616.268335213868,59.4558,59.479,59.4403,59.4558,8616.2683
2010-04-07 13:10:00,76.86,76.88,76.83,76.87,10770.335419017334,59.4558,59.4713,59.4326,59.4635,10770.3354
2010-04-07 13:15:00,76.86,76.9,76.84,76.9,2769.514822033029,59.4558,59.4868,59.4403,59.4868,2769.5148
2010-04-07 13:20:00,76.92,76.98,76.89,76.98,4718.432659759975,59.5022,59.5486,59.479,59.5486,4718.4327
2010-04-07 13:25:00,76.98,77.06,76.98,77.05,6667.350497486921,59.5486,59.6105,59.5486,59.6028,6667.3505
2010-04-07 13:30:00,77.06,77.07,77.04,77.04,4308.134167606934,59.6105,59.6183,59.5951,59.5951,4308.1342
2010-04-07 13:35:00,77.03,77.05,77.02,77.02,6154.47738229562,59.5873,59.6028,59.5796,59.5796,6154.4774
2010-04-07 13:40:00,77.02,77.02,76.98,77.02,5333.880397989537,59.5796,59.5796,59.5486,59.5796,5333.8804
2010-04-07 13:45:00,77.02,77.02,76.93,76.94,9539.43994255821,59.5796,59.5796,59.51,59.5177,9539.4399
2010-04-07 13:50:00,76.94,76.95,76.91,76.93,14463.021848394706,59.5177,59.5254,59.4945,59.51,14463.0218
2010-04-07 13:55:00,76.93,76.99,76.92,76.98,8411.119089137346,59.51,59.5564,59.5022,59.5486,8411.1191
2010-04-07 14:00:00,76.98,76.99,76.91,76.91,11693.507026361678,59.5486,59.5564,59.4945,59.4945,11693.507
2010-04-07 14:05:00,76.93,76.95,76.89,76.93,8308.544466099087,59.51,59.5254,59.479,59.51,8308.5445
2010-04-07 14:10:00,76.93,76.93,76.83,76.83,9129.14145040517,59.51,59.51,59.4326,59.4326,9129.1415
2010-04-07 14:15:00,76.83,76.84,76.77,76.78,18053.13365473381,59.4326,59.4403,59.3862,59.3939,18053.1337
2010-04-07 14:20:00,76.77,76.77,76.7,76.75,10770.335419017334,59.3862,59.3862,59.332,59.3707,10770.3354
2010-04-07 14:25:00,76.75,76.77,76.7,76.7,14257.872602318186,59.3707,59.3862,59.332,59.332,14257.8726
2010-04-07 14:30:00,76.7,76.74,76.65,76.74,17437.685916504255,59.332,59.363,59.2934,59.363,17437.6859
2010-04-07 14:35:00,76.72,76.77,76.71,76.75,6257.0520053338805,59.3475,59.3862,59.3398,59.3707,6257.052
2010-04-07 14:40:00,76.77,76.77,76.64,76.69,9231.71607344343,59.3862,59.3862,59.2856,59.3243,9231.7161
2010-04-07 14:45:00,76.7,76.73,76.68,76.68,8205.969843060826,59.332,59.3552,59.3166,59.3166,8205.9698
2010-04-07 14:50:00,76.68,76.71,76.63,76.66,23284.43942968509,59.3166,59.3398,59.2779,59.3011,23284.4394
2010-04-07 14:55:00,76.66,76.66,76.55,76.61,15796.491947892093,59.3011,59.3011,59.216,59.2624,15796.4919
2010-04-07 15:00:00,76.6,76.6,76.47,76.53,36926.86429377372,59.2547,59.2547,59.1541,59.2005,36926.8643
2010-04-07 15:05:00,76.52,76.56,76.45,76.47,29849.215304133755,59.1928,59.2237,59.1387,59.1541,29849.2153
2010-04-07 15:10:00,76.47,76.47,76.39,76.42,18053.13365473381,59.1541,59.1541,59.0922,59.1154,18053.1337
2010-04-07 15:15:00,76.43,76.45,76.39,76.41,19386.6037542312,59.1232,59.1387,59.0922,59.1077,19386.6038
2010-04-07 15:20:00,76.4,76.44,76.35,76.44,14668.171094471229,59.1,59.1309,59.0613,59.1309,14668.1711
2010-04-07 15:25:00,76.45,76.46,76.42,76.43,15693.91732485383,59.1387,59.1464,59.1154,59.1232,15693.9173
2010-04-07 15:30:00,76.42,76.48,76.4,76.41,21335.52159195815,59.1154,59.1619,59.1,59.1077,21335.5216
2010-04-07 15:35:00,76.41,76.46,76.38,76.42,34362.49871781721,59.1077,59.1464,59.0845,59.1154,34362.4987
2010-04-07 15:40:00,76.42,76.49,76.37,76.49,40311.82685403631,59.1154,59.1696,59.0768,59.1696,40311.8269
2010-04-07 15:45:00,76.49,76.5,76.45,76.47,29028.61831982768,59.1696,59.1773,59.1387,59.1541,29028.6183
2010-04-07 15:50:00,76.47,76.53,76.46,76.5,32413.580880090263,59.1541,59.2005,59.1464,59.1773,32413.5809
2010-04-07 15:55:00,76.51,76.57,76.5,76.55,53338.80397989537,59.1851,59.2315,59.1773,59.216,53338.804
2010-04-08 09:30:00,76.59,76.68,76.25,76.26,23694.737921838136,59.247,59.3166,58.9839,58.9917,23694.7379
2010-04-08 09:35:00,76.31,76.43,76.27,76.38,5641.604267104318,59.0304,59.1232,58.9994,59.0845,5641.6043
2010-04-08 09:40:00,76.37,76.37,76.3,76.3,4000.410298492153,59.0768,59.0768,59.0226,59.0226,4000.4103
2010-04-08 09:45:00,76.31,76.46,76.27,76.43,16309.365063083393,59.0304,59.1464,58.9994,59.1232,16309.3651
2010-04-08 09:50:00,76.43,76.57,76.42,76.56,7693.096727869524,59.1232,59.2315,59.1154,59.2237,7693.0967
2010-04-08 09:55:00,76.58,76.58,76.55,76.56,14360.447225356444,59.2392,59.2392,59.216,59.2237,14360.4472
2010-04-08 10:00:00,76.57,76.68,76.56,76.66,22156.11857626423,59.2315,59.3166,59.2237,59.3011,22156.1186
2010-04-08 10:05:00,76.65,76.69,76.57,76.6,13437.275618012103,59.2934,59.3243,59.2315,59.2547,13437.2756
2010-04-08 10:10:00,76.58,76.69,76.57,76.63,6564.775874448661,59.2392,59.3243,59.2315,59.2779,6564.7759
2010-04-08 10:15:00,76.64,76.68,76.64,76.67,4513.283413683455,59.2856,59.3166,59.2856,59.3088,4513.2834
2010-04-08 10:20:00,76.67,76.68,76.52,76.59,8103.395220022566,59.3088,59.3166,59.1928,59.247,8103.3952
2010-04-08 10:25:00,76.57,76.74,76.57,76.7,10565.186172940814,59.2315,59.363,59.2315,59.332,10565.1862
2010-04-08 10:30:00,76.71,76.71,76.61,76.61,8103.395220022566,59.3398,59.3398,59.2624,59.2624,8103.3952
2010-04-08 10:35:00,76.64,76.64,76.56,76.56,6462.201251410401,59.2856,59.2856,59.2237,59.2237,6462.2013
2010-04-08 10:40:00,76.57,76.58,76.52,76.54,4718.432659759975,59.2315,59.2392,59.1928,59.2083,4718.4327
2010-04-08 10:45:00,76.54,76.57,76.51,76.54,6667.350497486921,59.2083,59.2315,59.1851,59.2083,6667.3505
2010-04-08 10:50:00,76.55,76.55,76.51,76.54,4821.007282798236,59.216,59.216,59.1851,59.2083,4821.0073
2010-04-08 10:55:00,76.53,76.54,76.51,76.52,7385.372858754744,59.2005,59.2083,59.1851,59.1928,7385.3729
2010-04-08 11:00:00,76.53,76.58,76.53,76.57,3897.8356754538927,59.2005,59.2392,59.2005,59.2315,3897.8357
2010-04-08 11:05:00,76.6,76.6,76.52,76.53,4308.134167606934,59.2547,59.2547,59.1928,59.2005,4308.1342
2010-04-08 11:10:00,76.53,76.54,76.52,76.54,3487.537183300851,59.2005,59.2083,59.1928,59.2083,3487.5372
2010-04-08 11:15:00,76.54,76.55,76.46,76.46,13847.574110165144,59.2083,59.216,59.1464,59.1464,13847.5741
2010-04-08 11:20:00,76.47,76.53,76.47,76.53,7385.372858754744,59.1541,59.2005,59.1541,59.2005,7385.3729
2010-04-08 11:25:00,76.49,76.54,76.48,76.52,7282.798235716484,59.1696,59.2083,59.1619,59.1928,7282.7982
2010-04-08 11:30:00,76.51,76.53,76.49,76.53,9026.566827366907,59.1851,59.2005,59.1696,59.2005,9026.5668
2010-04-08 11:35:00,76.54,76.57,76.52,76.54,3384.962560262591,59.2083,59.2315,59.1928,59.2083,3384.9626
2010-04-08 11:40:00,76.53,76.53,76.49,76.5,4000.410298492153,59.2005,59.2005,59.1696,59.1773,4000.4103
2010-04-08 11:45:00,76.51,76.52,76.48,76.52,7282.798235716484,59.1851,59.1928,59.1619,59.1928,7282.7982
2010-04-08 11:50:00,76.51,76.54,76.5,76.5,3692.686429377372,59.1851,59.2083,59.1773,59.1773,3692.6864
2010-04-08 11:55:00,76.49,76.5,76.43,76.44,5128.731151913016,59.1696,59.1773,59.1232,59.1309,5128.7312
2010-04-08 12:00:00,76.44,76.55,76.43,76.55,9129.14145040517,59.1309,59.216,59.1232,59.216,9129.1415
2010-04-08 12:05:00,76.55,76.56,76.52,76.52,6769.925120525182,59.216,59.2237,59.1928,59.1928,6769.9251
2010-04-08 12:10:00,76.52,76.53,76.49,76.5,6257.0520053338805,59.1928,59.2005,59.1696,59.1773,6257.052
2010-04-08 12:15:00,76.5,76.58,76.5,76.56,5436.455021027798,59.1773,59.2392,59.1773,59.2237,5436.455
2010-04-08 12:20:00,76.57,76.64,76.57,76.6,9436.86531951995,59.2315,59.2856,59.2315,59.2547,9436.8653
2010-04-08 12:25:00,76.59,76.63,76.57,76.63,5846.753513180839,59.247,59.2779,59.2315,59.2779,5846.7535
2010-04-08 12:30:00,76.63,76.63,76.57,76.57,11385.783157246897,59.2779,59.2779,59.2315,59.2315,11385.7832
2010-04-08 12:35:00,76.58,76.59,76.56,76.59,10257.462303826032,59.2392,59.247,59.2237,59.247,10257.4623
2010-04-08 12:40:00,76.59,76.59,76.56,76.56,2051.4924607652065,59.247,59.247,59.2237,59.2237,2051.4925
2010-04-08 12:45:00,76.57,76.65,76.57,76.62,6564.775874448661,59.2315,59.2934,59.2315,59.2702,6564.7759
2010-04-08 12:50:00,76.63,76.65,76.61,76.62,3487.537183300851,59.2779,59.2934,59.2624,59.2702,3487.5372
2010-04-08 12:55:00,76.63,76.68,76.63,76.67,2359.216329879988,59.2779,59.3166,59.2779,59.3088,2359.2163
2010-04-08 13:00:00,76.67,76.72,76.66,76.72,5539.029644066058,59.3088,59.3475,59.3011,59.3475,5539.0296
2010-04-08 13:05:00,76.73,76.75,76.71,76.72,5744.178890142579,59.3552,59.3707,59.3398,59.3475,5744.1789
2010-04-08 13:10:00,76.71,76.71,76.61,76.63,6462.201251410401,59.3398,59.3398,59.2624,59.2779,6462.2013
2010-04-08 13:15:00,76.63,76.68,76.62,76.68,4410.708790645194,59.2779,59.3166,59.2702,59.3166,4410.7088
2010-04-08 13:20:00,76.68,76.76,76.67,76.74,8513.693712175607,59.3166,59.3785,59.3088,59.363,8513.6937
2010-04-08 13:25:00,76.74,76.77,76.72,76.72,4513.283413683455,59.363,59.3862,59.3475,59.3475,4513.2834
2010-04-08 13:30:00,76.72,76.75,76.7,76.74,4718.432659759975,59.3475,59.3707,59.332,59.363,4718.4327
2010-04-08 13:35:00,76.75,76.76,76.71,76.71,7077.648989639963,59.3707,59.3785,59.3398,59.3398,7077.649
2010-04-08 13:40:00,76.7,76.77,76.7,76.77,9642.014565596472,59.332,59.3862,59.332,59.3862,9642.0146
2010-04-08 13:45:00,76.78,76.79,76.74,76.76,4308.134167606934,59.3939,59.4017,59.363,59.3785,4308.1342
2010-04-08 13:50:00,76.74,76.77,76.72,76.75,10052.313057749512,59.363,59.3862,59.3475,59.3707,10052.3131
2010-04-08 13:55:00,76.76,76.83,76.75,76.81,5744.178890142579,59.3785,59.4326,59.3707,59.4171,5744.1789
2010-04-08 14:00:00,76.81,76.84,76.78,76.84,9129.14145040517,59.4171,59.4403,59.3939,59.4403,9129.1415
2010-04-08 14:05:00,76.84,76.87,76.83,76.85,6769.925120525182,59.4403,59.4635,59.4326,59.4481,6769.9251
2010-04-08 14:10:00,76.84,76.87,76.83,76.87,4923.581905836496,59.4403,59.4635,59.4326,59.4635,4923.5819
2010-04-08 14:15:00,76.87,76.95,76.87,76.95,8411.119089137346,59.4635,59.5254,59.4635,59.5254,8411.1191
2010-04-08 14:20:00,76.94,76.94,76.89,76.89,8205.969843060826,59.5177,59.5177,59.479,59.479,8205.9698
2010-04-08 14:25:00,76.9,76.94,76.9,76.92,10257.462303826032,59.4868,59.5177,59.4868,59.5022,10257.4623
2010-04-08 14:30:00,76.92,76.95,76.88,76.89,10360.036926864292,59.5022,59.5254,59.4713,59.479,10360.0369
2010-04-08 14:35:00,76.89,76.89,76.77,76.77,9231.71607344343,59.479,59.479,59.3862,59.3862,9231.7161
2010-04-08 14:40:00,76.78,76.86,76.77,76.82,14565.596471432968,59.3939,59.4558,59.3862,59.4249,14565.5965
2010-04-08 14:45:00,76.83,76.86,76.8,76.86,3590.111806339112,59.4326,59.4558,59.4094,59.4558,3590.1118
2010-04-08 14:50:00,76.86,76.92,76.85,76.91,9026.566827366907,59.4558,59.5022,59.4481,59.4945,9026.5668
2010-04-08 14:55:00,76.88,76.9,76.87,76.87,4718.432659759975,59.4713,59.4868,59.4635,59.4635,4718.4327
2010-04-08 15:00:00,76.88,76.91,76.87,76.9,16719.663555236435,59.4713,59.4945,59.4635,59.4868,16719.6636
2010-04-08 15:05:00,76.89,76.9,76.87,76.87,8513.693712175607,59.479,59.4868,59.4635,59.4635,8513.6937
2010-04-08 15:10:00,76.87,76.88,76.84,76.84,11078.059288132115,59.4635,59.4713,59.4403,59.4403,11078.0593
2010-04-08 15:15:00,76.82,76.91,76.82,76.91,15078.46958662427,59.4249,59.4945,59.4249,59.4945,15078.4696
2010-04-08 15:20:00,76.9,76.93,76.85,76.85,11693.507026361678,59.4868,59.51,59.4481,59.4481,11693.507
2010-04-08 15:25:00,76.85,76.87,76.74,76.76,22361.26782234076,59.4481,59.4635,59.363,59.3785,22361.2678
2010-04-08 15:30:00,76.75,76.76,76.71,76.75,16617.088932198174,59.3707,59.3785,59.3398,59.3707,16617.0889
2010-04-08 15:35:00,76.74,76.82,76.74,76.75,13232.126371935585,59.363,59.4249,59.363,59.3707,13232.1264
2010-04-08 15:40:00,76.73,76.75,76.71,76.72,13950.148733203405,59.3552,59.3707,59.3398,59.3475,13950.1487
2010-04-08 15:45:00,76.71,76.74,76.69,76.71,20207.200738537285,59.3398,59.363,59.3243,59.3398,20207.2007
2010-04-08 15:50:00,76.71,76.73,76.68,76.68,20412.349984613807,59.3398,59.3552,59.3166,59.3166,20412.35
2010-04-08 15:55:00,76.68,76.69,76.66,76.69,44004.51328341368,59.3166,59.3243,59.3011,59.3243,44004.5133
2010-04-09 09:30:00,76.78,76.84,76.68,76.77,21027.797722843367,59.3939,59.4403,59.3166,59.3862,21027.7977
2010-04-09 09:35:00,76.72,76.77,76.55,76.56,7180.223612678223,59.3475,59.3862,59.216,59.2237,7180.2236
2010-04-09 09:40:00,76.56,76.65,76.54,76.6,4205.559544568673,59.2237,59.2934,59.2083,59.2547,4205.5595
2010-04-09 09:45:00,76.61,76.7,76.59,76.7,15386.193455739049,59.2624,59.332,59.247,59.332,15386.1935
2010-04-09 09:50:00,76.69,76.7,76.6,76.61,15078.46958662427,59.3243,59.332,59.2547,59.2624,15078.4696
2010-04-09 09:55:00,76.65,76.66,76.6,76.63,10872.910042055595,59.2934,59.3011,59.2547,59.2779,10872.91
2010-04-09 10:00:00,76.62,76.7,76.61,76.64,16514.514309159913,59.2702,59.332,59.2624,59.2856,16514.5143
2010-04-09 10:05:00,76.64,76.68,76.63,76.63,15386.193455739049,59.2856,59.3166,59.2779,59.2779,15386.1935
2010-04-09 10:10:00,76.63,76.63,76.57,76.57,16104.215817006872,59.2779,59.2779,59.2315,59.2315,16104.2158
2010-04-09 10:15:00,76.58,76.68,76.57,76.67,11385.783157246897,59.2392,59.3166,59.2315,59.3088,11385.7832
2010-04-09 10:20:00,76.65,76.66,76.62,76.63,5128.731151913016,59.2934,59.3011,59.2702,59.2779,5128.7312
2010-04-09 10:25:00,76.62,76.64,76.46,76.49,18566.00676992512,59.2702,59.2856,59.1464,59.1696,18566.0068
2010-04-09 10:30:00,76.5,76.51,76.4,76.41,20002.051492460763,59.1773,59.1851,59.1,59.1077,20002.0515
2010-04-09 10:35:00,76.43,76.48,76.42,76.46,18566.00676992512,59.1232,59.1619,59.1154,59.1464,18566.0068
2010-04-09 10:40:00,76.46,76.61,76.46,76.58,7385.372858754744,59.1464,59.2624,59.1464,59.2392,7385.3729
2010-04-09 10:45:00,76.6,76.66,76.59,76.63,7077.648989639963,59.2547,59.3011,59.247,59.2779,7077.649
2010-04-09 10:50:00,76.64,76.66,76.64,76.65,3795.261052415632,59.2856,59.3011,59.2856,59.2934,3795.2611
2010-04-09 10:55:00,76.64,76.66,76.62,76.65,7898.245973946045,59.2856,59.3011,59.2702,59.2934,7898.246
2010-04-09 11:00:00,76.66,76.68,76.64,76.67,5744.178890142579,59.3011,59.3166,59.2856,59.3088,5744.1789
2010-04-09 11:05:00,76.67,76.67,76.62,76.65,6769.925120525182,59.3088,59.3088,59.2702,59.2934,6769.9251
2010-04-09 11:10:00,76.65,76.67,76.63,76.64,8821.417581290389,59.2934,59.3088,59.2779,59.2856,8821.4176
2010-04-09 11:15:00,76.64,76.66,76.63,76.65,3282.3879372243305,59.2856,59.3011,59.2779,59.2934,3282.3879
2010-04-09 11:20:00,76.64,76.67,76.62,76.67,8103.395220022566,59.2856,59.3088,59.2702,59.3088,8103.3952
2010-04-09 11:25:00,76.67,76.68,76.65,76.66,7282.798235716484,59.3088,59.3166,59.2934,59.3011,7282.7982
2010-04-09 11:30:00,76.66,76.67,76.65,76.65,5128.731151913016,59.3011,59.3088,59.2934,59.2934,5128.7312
2010-04-09 11:35:00,76.65,76.68,76.64,76.68,4205.559544568673,59.2934,59.3166,59.2856,59.3166,4205.5595
2010-04-09 11:40:00,76.67,76.68,76.66,76.68,6154.47738229562,59.3088,59.3166,59.3011,59.3166,6154.4774
2010-04-09 11:45:00,76.68,76.68,76.66,76.68,33747.05097958765,59.3166,59.3166,59.3011,59.3166,33747.051
2010-04-09 11:50:00,76.68,76.71,76.68,76.68,27797.72284336855,59.3166,59.3398,59.3166,59.3166,27797.7228
2010-04-09 11:55:00,76.68,76.69,76.66,76.68,11796.081649399935,59.3166,59.3243,59.3011,59.3166,11796.0816
2010-04-09 12:00:00,76.68,76.69,76.67,76.67,2872.089445071289,59.3166,59.3243,59.3088,59.3088,2872.0894
2010-04-09 12:05:00,76.67,76.67,76.64,76.65,9847.163811672992,59.3088,59.3088,59.2856,59.2934,9847.1638
2010-04-09 12:10:00,76.68,76.71,76.66,76.7,10360.036926864292,59.3166,59.3398,59.3011,59.332,10360.0369
2010-04-09 12:15:00,76.71,76.72,76.71,76.71,10154.887680787771,59.3398,59.3475,59.3398,59.3398,10154.8877
2010-04-09 12:20:00,76.7,76.75,76.68,76.75,6769.925120525182,59.332,59.3707,59.3166,59.3707,6769.9251
2010-04-09 12:25:00,76.74,76.74,76.71,76.72,2974.6640681095496,59.363,59.363,59.3398,59.3475,2974.6641
2010-04-09 12:30:00,76.72,76.73,76.7,76.71,2359.216329879988,59.3475,59.3552,59.332,59.3398,2359.2163
2010-04-09 12:35:00,76.7,76.71,76.67,76.67,10565.186172940814,59.332,59.3398,59.3088,59.3088,10565.1862
2010-04-09 12:40:00,76.67,76.68,76.66,76.66,4102.984921530413,59.3088,59.3166,59.3011,59.3011,4102.9849
2010-04-09 12:45:00,76.66,76.67,76.65,76.65,3384.962560262591,59.3011,59.3088,59.2934,59.2934,3384.9626
2010-04-09 12:50:00,76.66,76.71,76.66,76.67,17437.685916504255,59.3011,59.3398,59.3011,59.3088,17437.6859
2010-04-09 12:55:00,76.65,76.65,76.64,76.64,1743.7685916504256,59.2934,59.2934,59.2856,59.2856,1743.7686
2010-04-09 13:00:00,76.65,76.67,76.54,76.54,6769.925120525182,59.2934,59.3088,59.2083,59.2083,6769.9251
2010-04-09 13:05:00,76.55,76.57,76.54,76.54,5641.604267104318,59.216,59.2315,59.2083,59.2083,5641.6043
2010-04-09 13:10:00,76.56,76.6,76.56,76.6,1333.4700994973844,59.2237,59.2547,59.2237,59.2547,1333.4701
2010-04-09 13:15:00,76.62,76.64,76.62,76.64,1641.1939686121652,59.2702,59.2856,59.2702,59.2856,1641.194
2010-04-09 13:20:00,76.65,76.68,76.63,76.68,5333.880397989537,59.2934,59.3166,59.2779,59.3166,5333.8804
2010-04-09 13:25:00,76.7,76.7,76.67,76.7,1846.343214688686,59.332,59.332,59.3088,59.332,1846.3432
2010-04-09 13:30:00,76.7,76.71,76.68,76.71,3179.8133141860703,59.332,59.3398,59.3166,59.3398,3179.8133
2010-04-09 13:35:00,76.71,76.73,76.71,76.71,3795.261052415632,59.3398,59.3552,59.3398,59.3398,3795.2611
2010-04-09 13:40:00,76.71,76.74,76.71,76.72,3692.686429377372,59.3398,59.363,59.3398,59.3475,3692.6864
2010-04-09 13:45:00,76.72,76.73,76.71,76.71,1538.6193455739049,59.3475,59.3552,59.3398,59.3398,1538.6193
2010-04-09 13:50:00,76.71,76.73,76.71,76.72,3282.3879372243305,59.3398,59.3552,59.3398,59.3475,3282.3879
2010-04-09 13:55:00,76.71,76.72,76.63,76.63,7180.223612678223,59.3398,59.3475,59.2779,59.2779,7180.2236
2010-04-09 14:00:00,76.62,76.63,76.56,76.59,8308.544466099087,59.2702,59.2779,59.2237,59.247,8308.5445
2010-04-09 14:05:00,76.61,76.61,76.57,76.59,6667.350497486921,59.2624,59.2624,59.2315,59.247,6667.3505
2010-04-09 14:10:00,76.59,76.61,76.56,76.57,5949.328136219099,59.247,59.2624,59.2237,59.2315,5949.3281
2010-04-09 14:15:00,76.57,76.6,76.56,76.59,2872.089445071289,59.2315,59.2547,59.2237,59.247,2872.0894
2010-04-09 14:20:00,76.6,76.63,76.6,76.63,1948.9178377269463,59.2547,59.2779,59.2547,59.2779,1948.9178
2010-04-09 14:25:00,76.63,76.67,76.63,76.66,3282.3879372243305,59.2779,59.3088,59.2779,59.3011,3282.3879
2010-04-09 14:30:00,76.64,76.65,76.57,76.65,7795.671350907785,59.2856,59.2934,59.2315,59.2934,7795.6714
2010-04-09 14:35:00,76.65,76.71,76.64,76.7,5641.604267104318,59.2934,59.3398,59.2856,59.332,5641.6043
2010-04-09 14:40:00,76.72,76.73,76.71,76.73,2256.6417068417272,59.3475,59.3552,59.3398,59.3552,2256.6417
2010-04-09 14:45:00,76.72,76.8,76.72,76.77,3692.686429377372,59.3475,59.4094,59.3475,59.3862,3692.6864
2010-04-09 14:50:00,76.77,76.79,76.74,76.75,3384.962560262591,59.3862,59.4017,59.363,59.3707,3384.9626
2010-04-09 14:55:00,76.76,76.77,76.74,76.76,5128.731151913016,59.3785,59.3862,59.363,59.3785,5128.7312
2010-04-09 15:00:00,76.77,76.77,76.73,76.75,7077.648989639963,59.3862,59.3862,59.3552,59.3707,7077.649
2010-04-09 15:05:00,76.74,76.74,76.73,76.73,19284.029131192943,59.363,59.363,59.3552,59.3552,19284.0291
2010-04-09 15:10:00,76.72,76.72,76.7,76.71,9642.014565596472,59.3475,59.3475,59.332,59.3398,9642.0146
2010-04-09 15:15:00,76.71,76.72,76.71,76.71,3282.3879372243305,59.3398,59.3475,59.3398,59.3398,3282.3879
2010-04-09 15:20:00,76.71,76.74,76.71,76.74,7795.671350907785,59.3398,59.363,59.3398,59.363,7795.6714
2010-04-09 15:25:00,76.72,76.8,76.72,76.79,11283.208534208636,59.3475,59.4094,59.3475,59.4017,11283.2085
2010-04-09 15:30:00,76.79,76.79,76.77,76.78,10872.910042055595,59.4017,59.4017,59.3862,59.3939,10872.91
2010-04-09 15:35:00,76.77,76.81,76.77,76.78,7590.522104831264,59.3862,59.4171,59.3862,59.3939,7590.5221
2010-04-09 15:40:00,76.79,76.8,76.77,76.79,15488.76807877731,59.4017,59.4094,59.3862,59.4017,15488.7681
2010-04-09 15:45:00,76.79,76.88,76.79,76.88,26874.551236024206,59.4017,59.4713,59.4017,59.4713,26874.5512
2010-04-09 15:50:00,76.88,76.99,76.87,76.99,59082.98287003795,59.4713,59.5564,59.4635,59.5564,59082.9829
2010-04-09 15:55:00,76.98,76.99,76.96,76.98,35285.670325161555,59.5486,59.5564,59.5332,59.5486,35285.6703
2010-04-12 09:30:00,77.04,77.28,77.04,77.16,24515.33490614422,59.5951,59.7807,59.5951,59.6879,24515.3349
2010-04-12 09:35:00,77.2,77.23,77.13,77.19,6667.350497486921,59.7188,59.742,59.6647,59.7111,6667.3505
2010-04-12 09:40:00,77.19,77.19,77.08,77.08,5026.156528874756,59.7111,59.7111,59.626,59.626,5026.1565
2010-04-12 09:45:00,77.11,77.11,77.05,77.09,4102.984921530413,59.6492,59.6492,59.6028,59.6337,4102.9849
2010-04-12 09:50:00,77.12,77.13,77.03,77.04,1538.6193455739049,59.6569,59.6647,59.5873,59.5951,1538.6193
2010-04-12 09:55:00,77.03,77.1,77.03,77.1,2359.216329879988,59.5873,59.6415,59.5873,59.6415,2359.2163
2010-04-12 10:00:00,77.1,77.11,77.06,77.11,3179.8133141860703,59.6415,59.6492,59.6105,59.6492,3179.8133
2010-04-12 10:05:00,77.14,77.17,77.1,77.11,4821.007282798236,59.6724,59.6956,59.6415,59.6492,4821.0073
2010-04-12 10:10:00,77.11,77.12,77.1,77.12,4308.134167606934,59.6492,59.6569,59.6415,59.6569,4308.1342
2010-04-12 10:15:00,77.11,77.14,77.06,77.07,3179.8133141860703,59.6492,59.6724,59.6105,59.6183,3179.8133
2010-04-12 10:20:00,77.09,77.1,77.07,77.1,2872.089445071289,59.6337,59.6415,59.6183,59.6415,2872.0894
2010-04-12 10:25:00,77.1,77.11,77.07,77.11,5744.178890142579,59.6415,59.6492,59.6183,59.6492,5744.1789
2010-04-12 10:30:00,77.1,77.1,77.06,77.07,3795.261052415632,59.6415,59.6415,59.6105,59.6183,3795.2611
2010-04-12 10:35:00,77.09,77.09,76.95,76.97,5333.880397989537,59.6337,59.6337,59.5254,59.5409,5333.8804
2010-04-12 10:40:00,76.97,77.02,76.97,77.01,2154.067083803467,59.5409,59.5796,59.5409,59.5718,2154.0671
2010-04-12 10:45:00,77.02,77.07,76.96,76.96,6359.626628372141,59.5796,59.6183,59.5332,59.5332,6359.6266
2010-04-12 10:50:00,76.99,77.03,76.96,77.02,3077.2386911478097,59.5564,59.5873,59.5332,59.5796,3077.2387
2010-04-12 10:55:00,77.02,77.08,77.02,77.05,5026.156528874756,59.5796,59.626,59.5796,59.6028,5026.1565
2010-04-12 11:00:00,77.08,77.08,77.02,77.04,4102.984921530413,59.626,59.626,59.5796,59.5951,4102.9849
2010-04-12 11:05:00,77.04,77.05,77.02,77.02,8000.820596984306,59.5951,59.6028,59.5796,59.5796,8000.8206
2010-04-12 11:10:00,77.02,77.02,76.97,76.99,5539.029644066058,59.5796,59.5796,59.5409,59.5564,5539.0296
2010-04-12 11:15:00,76.99,76.99,76.93,76.94,3590.111806339112,59.5564,59.5564,59.51,59.5177,3590.1118
2010-04-12 11:20:00,76.92,76.92,76.87,76.87,4308.134167606934,59.5022,59.5022,59.4635,59.4635,4308.1342
2010-04-12 11:25:00,76.87,76.87,76.77,76.77,7077.648989639963,59.4635,59.4635,59.3862,59.3862,7077.649
2010-04-12 11:30:00,76.77,76.91,76.74,76.91,7385.372858754744,59.3862,59.4945,59.363,59.4945,7385.3729
2010-04-12 11:35:00,76.9,76.99,76.9,76.96,3179.8133141860703,59.4868,59.5564,59.4868,59.5332,3179.8133
2010-04-12 11:40:00,76.94,76.96,76.83,76.93,20002.051492460763,59.5177,59.5332,59.4326,59.51,20002.0515
2010-04-12 11:45:00,76.93,77.01,76.91,76.95,12719.25325674428,59.51,59.5718,59.4945,59.5254,12719.2533
2010-04-12 11:50:00,76.96,76.97,76.94,76.94,2256.6417068417272,59.5332,59.5409,59.5177,59.5177,2256.6417
2010-04-12 11:55:00,76.94,76.95,76.92,76.95,4410.708790645194,59.5177,59.5254,59.5022,59.5254,4410.7088
2010-04-12 12:00:00,76.95,76.98,76.95,76.95,2051.4924607652065,59.5254,59.5486,59.5254,59.5254,2051.4925
2010-04-12 12:05:00,76.95,76.98,76.94,76.98,3384.962560262591,59.5254,59.5486,59.5177,59.5486,3384.9626
2010-04-12 12:10:00,76.96,77.01,76.95,76.99,11283.208534208636,59.5332,59.5718,59.5254,59.5564,11283.2085
2010-04-12 12:15:00,76.99,77.01,76.97,76.99,4513.283413683455,59.5564,59.5718,59.5409,59.5564,4513.2834
2010-04-12 12:20:00,76.99,77.01,76.98,77.0,5026.156528874756,59.5564,59.5718,59.5486,59.5641,5026.1565
2010-04-12 12:25:00,77.0,77.01,76.99,77.0,5846.753513180839,59.5641,59.5718,59.5564,59.5641,5846.7535
2010-04-12 12:30:00,77.01,77.02,77.0,77.0,5026.156528874756,59.5718,59.5796,59.5641,59.5641,5026.1565
2010-04-12 12:35:00,77.01,77.01,76.99,77.01,7693.096727869524,59.5718,59.5718,59.5564,59.5718,7693.0967
2010-04-12 12:40:00,77.0,77.02,76.99,77.01,2461.790952918248,59.5641,59.5796,59.5564,59.5718,2461.791
2010-04-12 12:45:00,77.01,77.02,76.98,76.98,5436.455021027798,59.5718,59.5796,59.5486,59.5486,5436.455
2010-04-12 12:50:00,76.98,77.02,76.98,77.02,2564.365575956508,59.5486,59.5796,59.5486,59.5796,2564.3656
2010-04-12 12:55:00,77.02,77.03,77.01,77.02,2666.9401989947687,59.5796,59.5873,59.5718,59.5796,2666.9402
2010-04-12 13:00:00,77.03,77.1,77.03,77.06,9129.14145040517,59.5873,59.6415,59.5873,59.6105,9129.1415
2010-04-12 13:05:00,77.08,77.1,77.06,77.07,2769.514822033029,59.626,59.6415,59.6105,59.6183,2769.5148
2010-04-12 13:10:00,77.06,77.09,77.06,77.09,5436.455021027798,59.6105,59.6337,59.6105,59.6337,5436.455
2010-04-12 13:15:00,77.09,77.09,77.06,77.08,2974.6640681095496,59.6337,59.6337,59.6105,59.626,2974.6641
2010-04-12 13:20:00,77.09,77.1,77.08,77.1,7282.798235716484,59.6337,59.6415,59.626,59.6415,7282.7982
2010-04-12 13:25:00,77.1,77.1,77.09,77.1,5539.029644066058,59.6415,59.6415,59.6337,59.6415,5539.0296
2010-04-12 13:30:00,77.09,77.1,77.08,77.09,1538.6193455739049,59.6337,59.6415,59.626,59.6337,1538.6193
2010-04-12 13:35:00,77.08,77.11,77.08,77.1,1948.9178377269463,59.626,59.6492,59.626,59.6415,1948.9178
2010-04-12 13:40:00,77.11,77.11,77.1,77.11,4000.410298492153,59.6492,59.6492,59.6415,59.6492,4000.4103
2010-04-12 13:45:00,77.1,77.13,77.1,77.13,8616.268335213868,59.6415,59.6647,59.6415,59.6647,8616.2683
2010-04-12 13:50:00,77.13,77.15,77.11,77.13,5231.305774951277,59.6647,59.6801,59.6492,59.6647,5231.3058
2010-04-12 13:55:00,77.12,77.13,77.1,77.1,3487.537183300851,59.6569,59.6647,59.6415,59.6415,3487.5372
2010-04-12 14:00:00,77.09,77.12,77.04,77.07,6769.925120525182,59.6337,59.6569,59.5951,59.6183,6769.9251
2010-04-12 14:05:00,77.05,77.09,77.05,77.08,4205.559544568673,59.6028,59.6337,59.6028,59.626,4205.5595
2010-04-12 14:10:00,77.07,77.09,77.06,77.08,3384.962560262591,59.6183,59.6337,59.6105,59.626,3384.9626
2010-04-12 14:15:00,77.07,77.09,77.06,77.08,7795.671350907785,59.6183,59.6337,59.6105,59.626,7795.6714
2010-04-12 14:20:00,77.06,77.1,77.06,77.09,2461.790952918248,59.6105,59.6415,59.6105,59.6337,2461.791
2010-04-12 14:25:00,77.07,77.1,77.04,77.1,7487.947481793004,59.6183,59.6415,59.5951,59.6415,7487.9475
2010-04-12 14:30:00,77.09,77.1,77.06,77.07,6257.0520053338805,59.6337,59.6415,59.6105,59.6183,6257.052
2010-04-12 14:35:00,77.06,77.1,77.05,77.08,8205.969843060826,59.6105,59.6415,59.6028,59.626,8205.9698
2010-04-12 14:40:00,77.08,77.1,77.05,77.07,9231.71607344343,59.626,59.6415,59.6028,59.6183,9231.7161
2010-04-12 14:45:00,77.06,77.1,77.05,77.09,5949.328136219099,59.6105,59.6415,59.6028,59.6337,5949.3281
2010-04-12 14:50:00,77.09,77.09,77.05,77.05,4205.559544568673,59.6337,59.6337,59.6028,59.6028,4205.5595
2010-04-12 14:55:00,77.06,77.08,77.05,77.06,5539.029644066058,59.6105,59.626,59.6028,59.6105,5539.0296
2010-04-12 15:00:00,77.07,77.07,76.96,76.96,10360.036926864292,59.6183,59.6183,59.5332,59.5332,10360.0369
2010-04-12 15:05:00,76.96,77.02,76.95,77.01,15488.76807877731,59.5332,59.5796,59.5254,59.5718,15488.7681
2010-04-12 15:10:00,77.01,77.01,76.97,76.98,7487.947481793004,59.5718,59.5718,59.5409,59.5486,7487.9475
2010-04-12 15:15:00,76.98,76.98,76.89,76.91,27079.70048210073,59.5486,59.5486,59.479,59.4945,27079.7005
2010-04-12 15:20:00,76.93,76.94,76.83,76.85,30669.81228843984,59.51,59.5177,59.4326,59.4481,30669.8123
2010-04-12 15:25:00,76.86,76.9,76.84,76.85,9436.86531951995,59.4558,59.4868,59.4403,59.4481,9436.8653
2010-04-12 15:30:00,76.86,76.9,76.84,76.87,9949.738434711251,59.4558,59.4868,59.4403,59.4635,9949.7384
2010-04-12 15:35:00,76.87,76.97,76.87,76.97,8923.992204328648,59.4635,59.5409,59.4635,59.5409,8923.9922
2010-04-12 15:40:00,76.97,76.98,76.93,76.95,14155.297979279923,59.5409,59.5486,59.51,59.5254,14155.298
2010-04-12 15:45:00,76.96,77.02,76.94,77.01,31798.1331418607,59.5332,59.5796,59.5177,59.5718,31798.1331
2010-04-12 15:50:00,77.02,77.03,76.97,77.02,24207.61103702944,59.5796,59.5873,59.5409,59.5796,24207.611
2010-04-12 15:55:00,77.01,77.03,76.99,77.02,47492.050466714536,59.5718,59.5873,59.5564,59.5796,47492.0505
2010-04-13 09:30:00,76.95,77.02,76.92,76.92,17950.559031695557,59.5254,59.5796,59.5022,59.5022,17950.559
2010-04-13 09:35:00,76.93,76.98,76.9,76.92,4000.410298492153,59.51,59.5486,59.4868,59.5022,4000.4103
2010-04-13 09:40:00,76.96,77.0,76.92,76.92,2359.216329879988,59.5332,59.5641,59.5022,59.5022,2359.2163
2010-04-13 09:45:00,76.93,76.93,76.73,76.74,6769.925120525182,59.51,59.51,59.3552,59.363,6769.9251
2010-04-13 09:50:00,76.77,76.8,76.73,76.78,9539.43994255821,59.3862,59.4094,59.3552,59.3939,9539.4399
2010-04-13 09:55:00,76.81,76.81,76.68,76.68,9642.014565596472,59.4171,59.4171,59.3166,59.3166,9642.0146
2010-04-13 10:00:00,76.66,76.71,76.63,76.67,5744.178890142579,59.3011,59.3398,59.2779,59.3088,5744.1789
2010-04-13 10:05:00,76.67,76.67,76.64,76.65,3487.537183300851,59.3088,59.3088,59.2856,59.2934,3487.5372
2010-04-13 10:10:00,76.65,76.73,76.64,76.65,6769.925120525182,59.2934,59.3552,59.2856,59.2934,6769.9251
2010-04-13 10:15:00,76.65,76.67,76.58,76.6,4000.410298492153,59.2934,59.3088,59.2392,59.2547,4000.4103
2010-04-13 10:20:00,76.58,76.6,76.36,76.39,14155.297979279923,59.2392,59.2547,59.069,59.0922,14155.298
2010-04-13 10:25:00,76.4,76.43,76.32,76.32,10975.484665093856,59.1,59.1232,59.0381,59.0381,10975.4847
2010-04-13 10:30:00,76.32,76.34,76.3,76.33,7282.798235716484,59.0381,59.0536,59.0226,59.0458,7282.7982
2010-04-13 10:35:00,76.32,76.33,76.25,76.3,14975.894963586008,59.0381,59.0458,58.9839,59.0226,14975.895
2010-04-13 10:40:00,76.3,76.32,76.28,76.32,10154.887680787771,59.0226,59.0381,59.0071,59.0381,10154.8877
2010-04-13 10:45:00,76.32,76.46,76.32,76.45,7795.671350907785,59.0381,59.1464,59.0381,59.1387,7795.6714
2010-04-13 10:50:00,76.44,76.53,76.44,76.53,7693.096727869524,59.1309,59.2005,59.1309,59.2005,7693.0967
2010-04-13 10:55:00,76.51,76.53,76.48,76.5,3692.686429377372,59.1851,59.2005,59.1619,59.1773,3692.6864
2010-04-13 11:00:00,76.49,76.59,76.49,76.57,3282.3879372243305,59.1696,59.247,59.1696,59.2315,3282.3879
2010-04-13 11:05:00,76.59,76.59,76.52,76.52,4923.581905836496,59.247,59.247,59.1928,59.1928,4923.5819
2010-04-13 11:10:00,76.52,76.54,76.47,76.48,11590.932403323415,59.1928,59.2083,59.1541,59.1619,11590.9324
2010-04-13 11:15:00,76.5,76.57,76.47,76.57,7795.671350907785,59.1773,59.2315,59.1541,59.2315,7795.6714
2010-04-13 11:20:00,76.57,76.6,76.57,76.58,3077.2386911478097,59.2315,59.2547,59.2315,59.2392,3077.2387
2010-04-13 11:25:00,76.58,76.61,76.58,76.61,3487.537183300851,59.2392,59.2624,59.2392,59.2624,3487.5372
2010-04-13 11:30:00,76.6,76.65,76.6,76.63,18566.00676992512,59.2547,59.2934,59.2547,59.2779,18566.0068
2010-04-13 11:35:00,76.63,76.64,76.52,76.53,8000.820596984306,59.2779,59.2856,59.1928,59.2005,8000.8206
2010-04-13 11:40:00,76.52,76.55,76.52,76.53,4102.984921530413,59.1928,59.216,59.1928,59.2005,4102.9849
2010-04-13 11:45:00,76.52,76.57,76.52,76.55,6359.626628372141,59.1928,59.2315,59.1928,59.216,6359.6266
2010-04-13 11:50:00,76.53,76.55,76.52,76.53,4615.858036721715,59.2005,59.216,59.1928,59.2005,4615.858
2010-04-13 11:55:00,76.53,76.54,76.52,76.52,2974.6640681095496,59.2005,59.2083,59.1928,59.1928,2974.6641
2010-04-13 12:00:00,76.53,76.55,76.49,76.49,9026.566827366907,59.2005,59.216,59.1696,59.1696,9026.5668
2010-04-13 12:05:00,76.49,76.54,76.47,76.54,3897.8356754538927,59.1696,59.2083,59.1541,59.2083,3897.8357
2010-04-13 12:10:00,76.53,76.54,76.52,76.53,9744.58918863473,59.2005,59.2083,59.1928,59.2005,9744.5892
2010-04-13 12:15:00,76.53,76.6,76.53,76.6,9231.71607344343,59.2005,59.2547,59.2005,59.2547,9231.7161
2010-04-13 12:20:00,76.61,76.64,76.61,76.62,2769.514822033029,59.2624,59.2856,59.2624,59.2702,2769.5148
2010-04-13 12:25:00,76.62,76.64,76.6,76.64,3692.686429377372,59.2702,59.2856,59.2547,59.2856,3692.6864
2010-04-13 12:30:00,76.61,76.64,76.56,76.56,7795.671350907785,59.2624,59.2856,59.2237,59.2237,7795.6714
2010-04-13 12:35:00,76.57,76.59,76.57,76.57,2154.067083803467,59.2315,59.247,59.2315,59.2315,2154.0671
2010-04-13 12:40:00,76.58,76.58,76.56,76.56,1846.343214688686,59.2392,59.2392,59.2237,59.2237,1846.3432
2010-04-13 12:45:00,76.53,76.55,76.46,76.46,25643.65575956508,59.2005,59.216,59.1464,59.1464,25643.6558
2010-04-13 12:50:00,76.48,76.51,76.43,76.44,15591.34270181557,59.1619,59.1851,59.1232,59.1309,15591.3427
2010-04-13 12:55:00,76.45,76.46,76.44,76.46,6154.47738229562,59.1387,59.1464,59.1309,59.1464,6154.4774
2010-04-13 13:00:00,76.46,76.46,76.41,76.42,20002.051492460763,59.1464,59.1464,59.1077,59.1154,20002.0515
2010-04-13 13:05:00,76.42,76.46,76.42,76.46,4205.559544568673,59.1154,59.1464,59.1154,59.1464,4205.5595
2010-04-13 13:10:00,76.46,76.49,76.45,76.48,3282.3879372243305,59.1464,59.1696,59.1387,59.1619,3282.3879
2010-04-13 13:15:00,76.49,76.5,76.47,76.49,6462.201251410401,59.1696,59.1773,59.1541,59.1696,6462.2013
2010-04-13 13:20:00,76.5,76.52,76.49,76.5,2769.514822033029,59.1773,59.1928,59.1696,59.1773,2769.5148
2010-04-13 13:25:00,76.5,76.58,76.5,76.58,1230.895476459124,59.1773,59.2392,59.1773,59.2392,1230.8955
2010-04-13 13:30:00,76.59,76.62,76.57,76.62,2872.089445071289,59.247,59.2702,59.2315,59.2702,2872.0894
2010-04-13 13:35:00,76.63,76.64,76.55,76.57,9847.163811672992,59.2779,59.2856,59.216,59.2315,9847.1638
2010-04-13 13:40:00,76.6,76.62,76.55,76.58,6872.499743563442,59.2547,59.2702,59.216,59.2392,6872.4997
2010-04-13 13:45:00,76.58,76.61,76.55,76.61,12924.402502820802,59.2392,59.2624,59.216,59.2624,12924.4025
2010-04-13 13:50:00,76.61,76.61,76.58,76.58,8616.268335213868,59.2624,59.2624,59.2392,59.2392,8616.2683
2010-04-13 13:55:00,76.61,76.61,76.58,76.61,6154.47738229562,59.2624,59.2624,59.2392,59.2624,6154.4774
2010-04-13 14:00:00,76.6,76.64,76.58,76.64,7077.648989639963,59.2547,59.2856,59.2392,59.2856,7077.649
2010-04-13 14:05:00,76.65,76.69,76.65,76.68,4923.581905836496,59.2934,59.3243,59.2934,59.3166,4923.5819
2010-04-13 14:10:00,76.67,76.7,76.63,76.64,38773.2075084624,59.3088,59.332,59.2779,59.2856,38773.2075
2010-04-13 14:15:00,76.64,76.64,76.56,76.58,13437.275618012103,59.2856,59.2856,59.2237,59.2392,13437.2756
2010-04-13 14:20:00,76.57,76.61,76.57,76.61,6359.626628372141,59.2315,59.2624,59.2315,59.2624,6359.6266
2010-04-13 14:25:00,76.61,76.63,76.58,76.58,6769.925120525182,59.2624,59.2779,59.2392,59.2392,6769.9251
2010-04-13 14:30:00,76.58,76.65,76.58,76.64,4718.432659759975,59.2392,59.2934,59.2392,59.2856,4718.4327
2010-04-13 14:35:00,76.64,76.71,76.64,76.71,5436.455021027798,59.2856,59.3398,59.2856,59.3398,5436.455
2010-04-13 14:40:00,76.7,76.73,76.69,76.7,5333.880397989537,59.332,59.3552,59.3243,59.332,5333.8804
2010-04-13 14:45:00,76.72,76.73,76.65,76.66,10360.036926864292,59.3475,59.3552,59.2934,59.3011,10360.0369
2010-04-13 14:50:00,76.66,76.69,76.64,76.69,7180.223612678223,59.3011,59.3243,59.2856,59.3243,7180.2236
2010-04-13 14:55:00,76.67,76.74,76.67,76.74,17129.962047389476,59.3088,59.363,59.3088,59.363,17129.962
2010-04-13 15:00:00,76.74,76.74,76.67,76.71,10975.484665093856,59.363,59.363,59.3088,59.3398,10975.4847
2010-04-13 15:05:00,76.71,76.72,76.68,76.7,17232.536670427737,59.3398,59.3475,59.3166,59.332,17232.5367
2010-04-13 15:10:00,76.69,76.71,76.68,76.69,10462.611549902556,59.3243,59.3398,59.3166,59.3243,10462.6115
2010-04-13 15:15:00,76.69,76.74,76.68,76.73,25746.230382603346,59.3243,59.363,59.3166,59.3552,25746.2304
2010-04-13 15:20:00,76.74,76.82,76.72,76.8,12616.67863370602,59.363,59.4249,59.3475,59.4094,12616.6786
2010-04-13 15:25:00,76.78,76.8,76.71,76.72,36106.26730946764,59.3939,59.4094,59.3398,59.3475,36106.2673
2010-04-13 15:30:00,76.73,76.74,76.71,76.73,26874.551236024206,59.3552,59.363,59.3398,59.3552,26874.5512
2010-04-13 15:35:00,76.73,76.75,76.71,76.73,15591.34270181557,59.3552,59.3707,59.3398,59.3552,15591.3427
2010-04-13 15:40:00,76.73,76.79,76.73,76.75,25848.805005641603,59.3552,59.4017,59.3552,59.3707,25848.805
2010-04-13 15:45:00,76.75,76.76,76.72,76.74,41953.02082264848,59.3707,59.3785,59.3475,59.363,41953.0208
2010-04-13 15:50:00,76.73,76.76,76.73,76.73,38670.632885424144,59.3552,59.3785,59.3552,59.3552,38670.6329
2010-04-13 15:55:00,76.72,76.76,76.71,76.71,49030.66981228844,59.3475,59.3785,59.3398,59.3398,49030.6698
2010-04-14 09:30:00,76.57,76.64,76.53,76.54,26464.25274387117,59.2315,59.2856,59.2005,59.2083,26464.2527
2010-04-14 09:35:00,76.54,76.68,76.53,76.61,15591.34270181557,59.2083,59.3166,59.2005,59.2624,15591.3427
2010-04-14 09:40:00,76.64,76.69,76.58,76.64,13129.551748897322,59.2856,59.3243,59.2392,59.2856,13129.5517
2010-04-14 09:45:00,76.64,76.71,76.59,76.61,20514.924607652065,59.2856,59.3398,59.247,59.2624,20514.9246
2010-04-14 09:50:00,76.62,76.78,76.62,76.78,6257.0520053338805,59.2702,59.3939,59.2702,59.3939,6257.052
2010-04-14 09:55:00,76.78,76.8,76.7,76.71,9847.163811672992,59.3939,59.4094,59.332,59.3398,9847.1638
2010-04-14 10:00:00,76.73,76.74,76.61,76.65,21130.372345881628,59.3552,59.363,59.2624,59.2934,21130.3723
2010-04-14 10:05:00,76.64,76.67,76.62,76.64,18258.28290081034,59.2856,59.3088,59.2702,59.2856,18258.2829
2010-04-14 10:10:00,76.64,76.64,76.55,76.59,26053.954251718125,59.2856,59.2856,59.216,59.247,26053.9543
2010-04-14 10:15:00,76.59,76.67,76.58,76.64,16104.215817006872,59.247,59.3088,59.2392,59.2856,16104.2158
2010-04-14 10:20:00,76.63,76.64,76.58,76.6,14873.320340547749,59.2779,59.2856,59.2392,59.2547,14873.3203
2010-04-14 10:25:00,76.61,76.68,76.61,76.65,26566.827366909427,59.2624,59.3166,59.2624,59.2934,26566.8274
2010-04-14 10:30:00,76.66,76.67,76.6,76.65,19694.327623345984,59.3011,59.3088,59.2547,59.2934,19694.3276
2010-04-14 10:35:00,76.65,76.65,76.58,76.6,17437.685916504255,59.2934,59.2934,59.2392,59.2547,17437.6859
2010-04-14 10:40:00,76.6,76.61,76.58,76.58,22053.54395322597,59.2547,59.2624,59.2392,59.2392,22053.544
2010-04-14 10:45:00,76.58,76.63,76.57,76.58,20309.775361575543,59.2392,59.2779,59.2315,59.2392,20309.7754
2010-04-14 10:50:00,76.6,76.62,76.58,76.58,17437.685916504255,59.2547,59.2702,59.2392,59.2392,17437.6859
2010-04-14 10:55:00,76.6,76.6,76.58,76.58,17437.685916504255,59.2547,59.2547,59.2392,59.2392,17437.6859
2010-04-14 11:00:00,76.59,76.64,76.59,76.6,18976.30526207816,59.247,59.2856,59.247,59.2547,18976.3053
2010-04-14 11:05:00,76.59,76.6,76.53,76.54,44517.38639860498,59.247,59.2547,59.2005,59.2083,44517.3864
2010-04-14 11:10:00,76.54,76.54,76.53,76.54,7487.947481793004,59.2083,59.2083,59.2005,59.2083,7487.9475
2010-04-14 11:15:00,76.54,76.54,76.53,76.54,9231.71607344343,59.2083,59.2083,59.2005,59.2083,9231.7161
2010-04-14 11:20:00,76.54,76.54,76.47,76.47,12616.67863370602,59.2083,59.2083,59.1541,59.1541,12616.6786
2010-04-14 11:25:00,76.47,76.51,76.44,76.45,15078.46958662427,59.1541,59.1851,59.1309,59.1387,15078.4696
2010-04-14 11:30:00,76.45,76.47,76.43,76.45,5641.604267104318,59.1387,59.1541,59.1232,59.1387,5641.6043
2010-04-14 11:35:00,76.44,76.45,76.43,76.43,6872.499743563442,59.1309,59.1387,59.1232,59.1232,6872.4997
2010-04-14 11:40:00,76.43,76.45,76.39,76.4,11590.932403323415,59.1232,59.1387,59.0922,59.1,11590.9324
2010-04-14 11:45:00,76.4,76.45,76.38,76.44,10462.611549902556,59.1,59.1387,59.0845,59.1309,10462.6115
2010-04-14 11:50:00,76.43,76.46,76.43,76.43,10154.887680787771,59.1232,59.1464,59.1232,59.1232,10154.8877
2010-04-14 11:55:00,76.45,76.45,76.43,76.43,3897.8356754538927,59.1387,59.1387,59.1232,59.1232,3897.8357
2010-04-14 12:00:00,76.45,76.45,76.34,76.35,41337.57308441892,59.1387,59.1387,59.0536,59.0613,41337.5731
2010-04-14 12:05:00,76.34,76.38,76.31,76.36,11898.656272438198,59.0536,59.0845,59.0304,59.069,11898.6563
2010-04-14 12:10:00,76.36,76.4,76.36,76.4,16719.663555236435,59.069,59.1,59.069,59.1,16719.6636
2010-04-14 12:15:00,76.39,76.42,76.38,76.42,6769.925120525182,59.0922,59.1154,59.0845,59.1154,6769.9251
2010-04-14 12:20:00,76.42,76.42,76.38,76.38,8923.992204328648,59.1154,59.1154,59.0845,59.0845,8923.9922
2010-04-14 12:25:00,76.38,76.39,76.38,76.38,11898.656272438198,59.0845,59.0922,59.0845,59.0845,11898.6563
2010-04-14 12:30:00,76.38,76.41,76.38,76.39,7898.245973946045,59.0845,59.1077,59.0845,59.0922,7898.246
2010-04-14 12:35:00,76.4,76.43,76.39,76.43,5744.178890142579,59.1,59.1232,59.0922,59.1232,5744.1789
2010-04-14 12:40:00,76.43,76.43,76.38,76.42,7795.671350907785,59.1232,59.1232,59.0845,59.1154,7795.6714
2010-04-14 12:45:00,76.43,76.43,76.39,76.39,4308.134167606934,59.1232,59.1232,59.0922,59.0922,4308.1342
2010-04-14 12:50:00,76.38,76.4,76.38,76.4,13129.551748897322,59.0845,59.1,59.0845,59.1,13129.5517
2010-04-14 12:55:00,76.41,76.42,76.38,76.4,3897.8356754538927,59.1077,59.1154,59.0845,59.1,3897.8357
2010-04-14 13:00:00,76.39,76.4,76.38,76.39,4718.432659759975,59.0922,59.1,59.0845,59.0922,4718.4327
2010-04-14 13:05:00,76.38,76.41,76.38,76.41,5026.156528874756,59.0845,59.1077,59.0845,59.1077,5026.1565
2010-04-14 13:10:00,76.41,76.43,76.39,76.42,10975.484665093856,59.1077,59.1232,59.0922,59.1154,10975.4847
2010-04-14 13:15:00,76.42,76.42,76.4,76.42,3590.111806339112,59.1154,59.1154,59.1,59.1154,3590.1118
2010-04-14 13:20:00,76.43,76.45,76.43,76.45,11385.783157246897,59.1232,59.1387,59.1232,59.1387,11385.7832
2010-04-14 13:25:00,76.46,76.48,76.46,76.48,6872.499743563442,59.1464,59.1619,59.1464,59.1619,6872.4997
2010-04-14 13:30:00,76.49,76.54,76.49,76.52,8616.268335213868,59.1696,59.2083,59.1696,59.1928,8616.2683
2010-04-14 13:35:00,76.5,76.51,76.41,76.41,8000.820596984306,59.1773,59.1851,59.1077,59.1077,8000.8206
2010-04-14 13:40:00,76.42,76.47,76.42,76.47,12206.38014155298,59.1154,59.1541,59.1154,59.1541,12206.3801
2010-04-14 13:45:00,76.48,76.53,76.47,76.47,5846.753513180839,59.1619,59.2005,59.1541,59.1541,5846.7535
2010-04-14 13:50:00,76.48,76.48,76.36,76.37,14668.171094471229,59.1619,59.1619,59.069,59.0768,14668.1711
2010-04-14 13:55:00,76.36,76.38,76.31,76.33,29028.61831982768,59.069,59.0845,59.0304,59.0458,29028.6183
2010-04-14 14:00:00,76.34,76.38,76.34,76.34,13847.574110165144,59.0536,59.0845,59.0536,59.0536,13847.5741
2010-04-14 14:05:00,76.34,76.38,76.34,76.36,6462.201251410401,59.0536,59.0845,59.0536,59.069,6462.2013
2010-04-14 14:10:00,76.36,76.37,76.32,76.32,17335.111293465994,59.069,59.0768,59.0381,59.0381,17335.1113
2010-04-14 14:15:00,76.32,76.33,76.28,76.28,20617.49923069033,59.0381,59.0458,59.0071,59.0071,20617.4992
2010-04-14 14:20:00,76.29,76.3,76.24,76.26,10565.186172940814,59.0149,59.0226,58.9762,58.9917,10565.1862
2010-04-14 14:25:00,76.26,76.26,76.17,76.18,16514.514309159913,58.9917,58.9917,58.9221,58.9298,16514.5143
2010-04-14 14:30:00,76.19,76.21,76.18,76.21,14873.320340547749,58.9375,58.953,58.9298,58.953,14873.3203
2010-04-14 14:35:00,76.21,76.22,76.19,76.2,14155.297979279923,58.953,58.9607,58.9375,58.9453,14155.298
2010-04-14 14:40:00,76.2,76.22,76.19,76.21,10257.462303826032,58.9453,58.9607,58.9375,58.953,10257.4623
2010-04-14 14:45:00,76.21,76.27,76.19,76.26,20002.051492460763,58.953,58.9994,58.9375,58.9917,20002.0515
2010-04-14 14:50:00,76.25,76.3,76.24,76.25,27489.99897425377,58.9839,59.0226,58.9762,58.9839,27489.999
2010-04-14 14:55:00,76.24,76.36,76.24,76.32,29233.767565904192,58.9762,59.069,58.9762,59.0381,29233.7676
2010-04-14 15:00:00,76.31,76.4,76.31,76.4,13437.275618012103,59.0304,59.1,59.0304,59.1,13437.2756
2010-04-14 15:05:00,76.39,76.4,76.35,76.36,15488.76807877731,59.0922,59.1,59.0613,59.069,15488.7681
2010-04-14 15:10:00,76.36,76.37,76.33,76.33,6257.0520053338805,59.069,59.0768,59.0458,59.0458,6257.052
2010-04-14 15:15:00,76.33,76.36,76.32,76.32,19284.029131192943,59.0458,59.069,59.0381,59.0381,19284.0291
2010-04-14 15:20:00,76.32,76.33,76.29,76.31,12821.82787978254,59.0381,59.0458,59.0149,59.0304,12821.8279
2010-04-14 15:25:00,76.32,76.32,76.3,76.31,7487.947481793004,59.0381,59.0381,59.0226,59.0304,7487.9475
2010-04-14 15:30:00,76.32,76.42,76.3,76.39,38568.058262385886,59.0381,59.1154,59.0226,59.0922,38568.0583
2010-04-14 15:35:00,76.39,76.46,76.37,76.45,27695.148220330288,59.0922,59.1464,59.0768,59.1387,27695.1482
2010-04-14 15:40:00,76.44,76.45,76.37,76.45,26053.954251718125,59.1309,59.1387,59.0768,59.1387,26053.9543
2010-04-14 15:45:00,76.45,76.47,76.39,76.46,26259.103497794644,59.1387,59.1541,59.0922,59.1464,26259.1035
2010-04-14 15:50:00,76.46,76.47,76.41,76.42,39798.953738845004,59.1464,59.1541,59.1077,59.1154,39798.9537
2010-04-14 15:55:00,76.43,76.52,76.43,76.47,59185.55749307621,59.1232,59.1928,59.1232,59.1541,59185.5575
2010-04-15 09:30:00,76.28,76.46,76.16,76.44,23489.588675761617,59.0071,59.1464,58.9143,59.1309,23489.5887
2010-04-15 09:35:00,76.49,76.58,76.45,76.54,38465.48363934762,59.1696,59.2392,59.1387,59.2083,38465.4836
2010-04-15 09:40:00,76.54,76.68,76.53,76.67,20104.626115499024,59.2083,59.3166,59.2005,59.3088,20104.6261
2010-04-15 09:45:00,76.66,76.71,76.58,76.61,13950.148733203405,59.3011,59.3398,59.2392,59.2624,13950.1487
2010-04-15 09:50:00,76.61,76.62,76.54,76.57,10770.335419017334,59.2624,59.2702,59.2083,59.2315,10770.3354
2010-04-15 09:55:00,76.58,76.63,76.58,76.58,13129.551748897322,59.2392,59.2779,59.2392,59.2392,13129.5517
2010-04-15 10:00:00,76.58,76.61,76.55,76.6,18976.30526207816,59.2392,59.2624,59.216,59.2547,18976.3053
2010-04-15 10:05:00,76.62,76.63,76.59,76.6,20514.924607652065,59.2702,59.2779,59.247,59.2547,20514.9246
2010-04-15 10:10:00,76.59,76.62,76.58,76.61,15386.193455739049,59.247,59.2702,59.2392,59.2624,15386.1935
2010-04-15 10:15:00,76.61,76.63,76.6,76.63,11385.783157246897,59.2624,59.2779,59.2547,59.2779,11385.7832
2010-04-15 10:20:00,76.62,76.62,76.55,76.56,12719.25325674428,59.2702,59.2702,59.216,59.2237,12719.2533
2010-04-15 10:25:00,76.58,76.63,76.54,76.59,12308.95476459124,59.2392,59.2779,59.2083,59.247,12308.9548
2010-04-15 10:30:00,76.62,76.63,76.6,76.61,10667.760795979077,59.2702,59.2779,59.2547,59.2624,10667.7608
2010-04-15 10:35:00,76.62,76.63,76.61,76.62,8718.842958252128,59.2702,59.2779,59.2624,59.2702,8718.843
2010-04-15 10:40:00,76.63,76.63,76.61,76.63,13437.275618012103,59.2779,59.2779,59.2624,59.2779,13437.2756
2010-04-15 10:45:00,76.62,76.65,76.54,76.62,9949.738434711251,59.2702,59.2934,59.2083,59.2702,9949.7384
2010-04-15 10:50:00,76.63,76.7,76.63,76.67,7693.096727869524,59.2779,59.332,59.2779,59.3088,7693.0967
2010-04-15 10:55:00,76.68,76.73,76.68,76.7,4615.858036721715,59.3166,59.3552,59.3166,59.332,4615.858
2010-04-15 11:00:00,76.7,76.71,76.62,76.66,21232.94696891989,59.332,59.3398,59.2702,59.3011,21232.947
2010-04-15 11:05:00,76.67,76.77,76.67,76.71,8923.992204328648,59.3088,59.3862,59.3088,59.3398,8923.9922
2010-04-15 11:10:00,76.71,76.71,76.57,76.59,14257.872602318186,59.3398,59.3398,59.2315,59.247,14257.8726
2010-04-15 11:15:00,76.59,76.62,76.53,76.56,14873.320340547749,59.247,59.2702,59.2005,59.2237,14873.3203
2010-04-15 11:20:00,76.56,76.6,76.53,76.53,11693.507026361678,59.2237,59.2547,59.2005,59.2005,11693.507
2010-04-15 11:25:00,76.54,76.57,76.53,76.57,33849.62560262591,59.2083,59.2315,59.2005,59.2315,33849.6256
2010-04-15 11:30:00,76.56,76.58,76.48,76.58,43286.49092214586,59.2237,59.2392,59.1619,59.2392,43286.4909
2010-04-15 11:35:00,76.58,76.62,76.51,76.53,14463.021848394706,59.2392,59.2702,59.1851,59.2005,14463.0218
2010-04-15 11:40:00,76.52,76.53,76.43,76.46,13437.275618012103,59.1928,59.2005,59.1232,59.1464,13437.2756
2010-04-15 11:45:00,76.47,76.52,76.42,76.43,8103.395220022566,59.1541,59.1928,59.1154,59.1232,8103.3952
2010-04-15 11:50:00,76.43,76.53,76.42,76.51,8923.992204328648,59.1232,59.2005,59.1154,59.1851,8923.9922
2010-04-15 11:55:00,76.51,76.59,76.42,76.59,10360.036926864292,59.1851,59.247,59.1154,59.247,10360.0369
2010-04-15 12:00:00,76.58,76.58,76.35,76.38,10667.760795979077,59.2392,59.2392,59.0613,59.0845,10667.7608
2010-04-15 12:05:00,76.36,76.48,76.34,76.43,12001.23089547646,59.069,59.1619,59.0536,59.1232,12001.2309
2010-04-15 12:10:00,76.41,76.49,76.38,76.49,21027.797722843367,59.1077,59.1696,59.0845,59.1696,21027.7977
2010-04-15 12:15:00,76.48,76.48,76.38,76.42,10154.887680787771,59.1619,59.1619,59.0845,59.1154,10154.8877
2010-04-15 12:20:00,76.41,76.45,76.34,76.45,13847.574110165144,59.1077,59.1387,59.0536,59.1387,13847.5741
2010-04-15 12:25:00,76.46,76.5,76.43,76.49,8513.693712175607,59.1464,59.1773,59.1232,59.1696,8513.6937
2010-04-15 12:30:00,76.49,76.49,76.44,76.49,11693.507026361678,59.1696,59.1696,59.1309,59.1696,11693.507
2010-04-15 12:35:00,76.48,76.52,76.41,76.46,15181.044209662528,59.1619,59.1928,59.1077,59.1464,15181.0442
2010-04-15 12:40:00,76.46,76.49,76.44,76.49,12719.25325674428,59.1464,59.1696,59.1309,59.1696,12719.2533
2010-04-15 12:45:00,76.48,76.49,76.34,76.35,10770.335419017334,59.1619,59.1696,59.0536,59.0613,10770.3354
2010-04-15 12:50:00,76.35,76.37,76.34,76.36,5333.880397989537,59.0613,59.0768,59.0536,59.069,5333.8804
2010-04-15 12:55:00,76.35,76.39,76.28,76.39,12616.67863370602,59.0613,59.0922,59.0071,59.0922,12616.6786
2010-04-15 13:00:00,76.39,76.41,76.35,76.4,13232.126371935585,59.0922,59.1077,59.0613,59.1,13232.1264
2010-04-15 13:05:00,76.39,76.44,76.38,76.44,7077.648989639963,59.0922,59.1309,59.0845,59.1309,7077.649
2010-04-15 13:10:00,76.44,76.5,76.42,76.5,18053.13365473381,59.1309,59.1773,59.1154,59.1773,18053.1337
2010-04-15 13:15:00,76.5,76.52,76.42,76.43,6359.626628372141,59.1773,59.1928,59.1154,59.1232,6359.6266
2010-04-15 13:20:00,76.43,76.47,76.41,76.42,17232.536670427737,59.1232,59.1541,59.1077,59.1154,17232.5367
2010-04-15 13:25:00,76.42,76.51,76.42,76.5,16924.812801312954,59.1154,59.1851,59.1154,59.1773,16924.8128
2010-04-15 13:30:00,76.5,76.51,76.41,76.47,12001.23089547646,59.1773,59.1851,59.1077,59.1541,12001.2309
2010-04-15 13:35:00,76.47,76.55,76.47,76.48,9847.163811672992,59.1541,59.216,59.1541,59.1619,9847.1638
2010-04-15 13:40:00,76.49,76.49,76.39,76.42,11283.208534208636,59.1696,59.1696,59.0922,59.1154,11283.2085
2010-04-15 13:45:00,76.42,76.44,76.34,76.35,10360.036926864292,59.1154,59.1309,59.0536,59.0613,10360.0369
2010-04-15 13:50:00,76.35,76.46,76.35,76.41,11590.932403323415,59.0613,59.1464,59.0613,59.1077,11590.9324
2010-04-15 13:55:00,76.41,76.47,76.34,76.46,16309.365063083393,59.1077,59.1541,59.0536,59.1464,16309.3651
2010-04-15 14:00:00,76.45,76.49,76.39,76.42,11488.357780285158,59.1387,59.1696,59.0922,59.1154,11488.3578
2010-04-15 14:05:00,76.43,76.44,76.39,76.4,14463.021848394706,59.1232,59.1309,59.0922,59.1,14463.0218
2010-04-15 14:10:00,76.4,76.43,76.3,76.36,44209.66252949021,59.1,59.1232,59.0226,59.069,44209.6625
2010-04-15 14:15:00,76.36,76.36,76.29,76.31,20822.648476766848,59.069,59.069,59.0149,59.0304,20822.6485
2010-04-15 14:20:00,76.3,76.34,76.3,76.34,18668.58139296338,59.0226,59.0536,59.0226,59.0536,18668.5814
2010-04-15 14:25:00,76.34,76.37,76.27,76.29,21643.24546107293,59.0536,59.0768,58.9994,59.0149,21643.2455
2010-04-15 14:30:00,76.29,76.32,76.28,76.29,23592.163298799875,59.0149,59.0381,59.0071,59.0149,23592.1633
2010-04-15 14:35:00,76.29,76.3,76.26,76.28,12411.5293876295,59.0149,59.0226,58.9917,59.0071,12411.5294
2010-04-15 14:40:00,76.28,76.29,76.23,76.25,14975.894963586008,59.0071,59.0149,58.9685,58.9839,14975.895
2010-04-15 14:45:00,76.24,76.25,76.16,76.19,39798.953738845004,58.9762,58.9839,58.9143,58.9375,39798.9537
2010-04-15 14:50:00,76.19,76.19,76.13,76.13,13950.148733203405,58.9375,58.9375,58.8911,58.8911,13950.1487
2010-04-15 14:55:00,76.13,76.2,76.13,76.18,21232.94696891989,58.8911,58.9453,58.8911,58.9298,21232.947
2010-04-15 15:00:00,76.17,76.18,76.15,76.16,26053.954251718125,58.9221,58.9298,58.9066,58.9143,26053.9543
2010-04-15 15:05:00,76.16,76.17,76.04,76.04,42055.59544568673,58.9143,58.9221,58.8215,58.8215,42055.5954
2010-04-15 15:10:00,76.04,76.06,76.02,76.02,40311.82685403631,58.8215,58.837,58.806,58.806,40311.8269
2010-04-15 15:15:00,76.03,76.06,76.01,76.06,17232.536670427737,58.8138,58.837,58.7983,58.837,17232.5367
2010-04-15 15:20:00,76.05,76.1,76.02,76.04,32208.431634013745,58.8292,58.8679,58.806,58.8215,32208.4316
2010-04-15 15:25:00,76.04,76.04,76.03,76.03,20309.775361575543,58.8215,58.8215,58.8138,58.8138,20309.7754
2010-04-15 15:30:00,76.04,76.11,76.02,76.11,36619.14042465894,58.8215,58.8756,58.806,58.8756,36619.1404
2010-04-15 15:35:00,76.11,76.14,76.08,76.12,32721.304749205046,58.8756,58.8988,58.8524,58.8834,32721.3047
2010-04-15 15:40:00,76.12,76.14,76.06,76.06,45030.259513796285,58.8834,58.8988,58.837,58.837,45030.2595
2010-04-15 15:45:00,76.07,76.1,76.04,76.06,64519.43789106575,58.8447,58.8679,58.8215,58.837,64519.4379
2010-04-15 15:50:00,76.06,76.07,76.03,76.04,54877.42332546927,58.837,58.8447,58.8138,58.8215,54877.4233
2010-04-15 15:55:00,76.04,76.06,76.03,76.04,81854.54918453174,58.8215,58.837,58.8138,58.8215,81854.5492
2010-04-16 09:30:00,76.02,76.11,75.85,76.05,176838.65011796082,58.806,58.8756,58.6745,58.8292,176838.6501
2010-04-16 09:35:00,76.06,76.43,75.99,76.3,32823.879372243304,58.837,59.1232,58.7828,59.0226,32823.8794
2010-04-16 09:40:00,76.3,76.3,76.08,76.16,20104.626115499024,59.0226,59.0226,58.8524,58.9143,20104.6261
2010-04-16 09:45:00,76.19,76.25,76.1,76.18,28823.469073751152,58.9375,58.9839,58.8679,58.9298,28823.4691
2010-04-16 09:50:00,76.21,76.25,76.14,76.15,24105.036413991176,58.953,58.9839,58.8988,58.9066,24105.0364
2010-04-16 09:55:00,76.15,76.29,76.14,76.21,36926.86429377372,58.9066,59.0149,58.8988,58.953,36926.8643
2010-04-16 10:00:00,76.23,76.28,76.2,76.24,22771.5663144938,58.9685,59.0071,58.9453,58.9762,22771.5663
2010-04-16 10:05:00,76.24,76.32,76.16,76.16,29746.64068109549,58.9762,59.0381,58.9143,58.9143,29746.6407
2010-04-16 10:10:00,76.16,76.2,76.14,76.14,35593.394194276334,58.9143,58.9453,58.8988,58.8988,35593.3942
2010-04-16 10:15:00,76.14,76.16,75.99,76.05,55800.59493281362,58.8988,58.9143,58.7828,58.8292,55800.5949
2010-04-16 10:20:00,76.04,76.12,76.04,76.12,15899.06657093035,58.8215,58.8834,58.8215,58.8834,15899.0666
2010-04-16 10:25:00,76.12,76.14,76.05,76.09,16514.514309159913,58.8834,58.8988,58.8292,58.8602,16514.5143
2010-04-16 10:30:00,76.1,76.13,76.09,76.12,5949.328136219099,58.8679,58.8911,58.8602,58.8834,5949.3281
2010-04-16 10:35:00,76.12,76.31,76.04,76.2,59595.85598522925,58.8834,59.0304,58.8215,58.9453,59595.856
2010-04-16 10:40:00,76.18,76.28,76.06,76.28,19386.6037542312,58.9298,59.0071,58.837,59.0071,19386.6038
2010-04-16 10:45:00,76.27,76.29,76.14,76.17,22053.54395322597,58.9994,59.0149,58.8988,58.9221,22053.544
2010-04-16 10:50:00,76.16,76.19,76.03,76.16,30772.386911478097,58.9143,58.9375,58.8138,58.9143,30772.3869
2010-04-16 10:55:00,76.15,76.29,76.14,76.21,32823.879372243304,58.9066,59.0149,58.8988,58.953,32823.8794
2010-04-16 11:00:00,76.2,76.4,76.18,76.38,18155.70827777208,58.9453,59.1,58.9298,59.0845,18155.7083
2010-04-16 11:05:00,76.37,76.38,76.24,76.3,16206.790440045132,59.0768,59.0845,58.9762,59.0226,16206.7904
2010-04-16 11:10:00,76.32,76.34,76.24,76.3,21950.969330187712,59.0381,59.0536,58.9762,59.0226,21950.9693
2010-04-16 11:15:00,76.27,76.32,76.12,76.19,37439.73740896502,58.9994,59.0381,58.8834,58.9375,37439.7374
2010-04-16 11:20:00,76.2,76.3,76.17,76.2,19284.029131192943,58.9453,59.0226,58.9221,58.9453,19284.0291
2010-04-16 11:25:00,76.2,76.2,76.04,76.08,30362.088419325057,58.9453,58.9453,58.8215,58.8524,30362.0884
2010-04-16 11:30:00,76.09,76.12,76.04,76.12,26361.678120832905,58.8602,58.8834,58.8215,58.8834,26361.6781
2010-04-16 11:35:00,76.11,76.15,76.03,76.05,17437.685916504255,58.8756,58.9066,58.8138,58.8292,17437.6859
2010-04-16 11:40:00,76.04,76.08,76.03,76.06,19694.327623345984,58.8215,58.8524,58.8138,58.837,19694.3276
2010-04-16 11:45:00,76.06,76.07,75.91,75.95,22771.5663144938,58.837,58.8447,58.7209,58.7519,22771.5663
2010-04-16 11:50:00,75.96,75.99,75.88,75.93,22874.14093753205,58.7596,58.7828,58.6977,58.7364,22874.1409
2010-04-16 11:55:00,75.95,76.03,75.85,75.89,13950.148733203405,58.7519,58.8138,58.6745,58.7055,13950.1487
2010-04-16 12:00:00,75.89,75.91,75.82,75.85,15283.61883270079,58.7055,58.7209,58.6513,58.6745,15283.6188
2010-04-16 12:05:00,75.85,76.01,75.77,76.01,16617.088932198174,58.6745,58.7983,58.6126,58.7983,16617.0889
2010-04-16 12:10:00,76.0,76.03,75.95,75.97,14770.745717509488,58.7906,58.8138,58.7519,58.7673,14770.7457
2010-04-16 12:15:00,75.97,75.98,75.92,75.92,12719.25325674428,58.7673,58.7751,58.7287,58.7287,12719.2533
2010-04-16 12:20:00,75.93,76.03,75.93,76.01,13642.424864088624,58.7364,58.8138,58.7364,58.7983,13642.4249
2010-04-16 12:25:00,76.01,76.01,75.88,75.97,18771.15601600164,58.7983,58.7983,58.6977,58.7673,18771.156
2010-04-16 12:30:00,75.99,76.0,75.86,75.98,12411.5293876295,58.7828,58.7906,58.6823,58.7751,12411.5294
2010-04-16 12:35:00,75.98,75.98,75.8,75.83,21745.82008411119,58.7751,58.7751,58.6358,58.659,21745.8201
2010-04-16 12:40:00,75.82,75.92,75.82,75.91,14873.320340547749,58.6513,58.7287,58.6513,58.7209,14873.3203
2010-04-16 12:45:00,75.93,75.98,75.9,75.91,16104.215817006872,58.7364,58.7751,58.7132,58.7209,16104.2158
2010-04-16 12:50:00,75.92,75.98,75.91,75.96,13539.850241050364,58.7287,58.7751,58.7209,58.7596,13539.8502
2010-04-16 12:55:00,75.96,76.04,75.91,75.94,17642.835162580777,58.7596,58.8215,58.7209,58.7441,17642.8352
2010-04-16 13:00:00,75.94,76.03,75.93,75.95,14975.894963586008,58.7441,58.8138,58.7364,58.7519,14975.895
2010-04-16 13:05:00,75.96,76.04,75.94,75.95,16514.514309159913,58.7596,58.8215,58.7441,58.7519,16514.5143
2010-04-16 13:10:00,75.98,76.01,75.93,75.94,20104.626115499024,58.7751,58.7983,58.7364,58.7441,20104.6261
2010-04-16 13:15:00,75.93,75.99,75.92,75.96,20617.49923069033,58.7364,58.7828,58.7287,58.7596,20617.4992
2010-04-16 13:20:00,75.97,75.98,75.92,75.95,12924.402502820802,58.7673,58.7751,58.7287,58.7519,12924.4025
2010-04-16 13:25:00,75.95,75.98,75.93,75.95,16514.514309159913,58.7519,58.7751,58.7364,58.7519,16514.5143
2010-04-16 13:30:00,75.95,76.0,75.93,75.97,18873.7306390399,58.7519,58.7906,58.7364,58.7673,18873.7306
2010-04-16 13:35:00,75.98,76.0,75.87,75.87,16719.663555236435,58.7751,58.7906,58.69,58.69,16719.6636
2010-04-16 13:40:00,75.87,75.91,75.85,75.86,11590.932403323415,58.69,58.7209,58.6745,58.6823,11590.9324
2010-04-16 13:45:00,75.88,75.9,75.81,75.84,16309.365063083393,58.6977,58.7132,58.6436,58.6668,16309.3651
2010-04-16 13:50:00,75.84,75.88,75.81,75.84,13950.148733203405,58.6668,58.6977,58.6436,58.6668,13950.1487
2010-04-16 13:55:00,75.8,75.89,75.8,75.84,10052.313057749512,58.6358,58.7055,58.6358,58.6668,10052.3131
2010-04-16 14:00:00,75.85,75.88,75.83,75.84,13437.275618012103,58.6745,58.6977,58.659,58.6668,13437.2756
2010-04-16 14:05:00,75.83,75.92,75.82,75.91,14463.021848394706,58.659,58.7287,58.6513,58.7209,14463.0218
2010-04-16 14:10:00,75.91,75.95,75.88,75.9,11078.059288132115,58.7209,58.7519,58.6977,58.7132,11078.0593
2010-04-16 14:15:00,75.9,75.97,75.89,75.92,13744.999487126885,58.7132,58.7673,58.7055,58.7287,13744.9995
2010-04-16 14:20:00,75.93,75.94,75.91,75.92,10975.484665093856,58.7364,58.7441,58.7209,58.7287,10975.4847
2010-04-16 14:25:00,75.92,75.93,75.82,75.87,17745.40978561904,58.7287,58.7364,58.6513,58.69,17745.4098
2010-04-16 14:30:00,75.87,75.9,75.84,75.86,10565.186172940814,58.69,58.7132,58.6668,58.6823,10565.1862
2010-04-16 14:35:00,75.86,75.9,75.85,75.89,11078.059288132115,58.6823,58.7132,58.6745,58.7055,11078.0593
2010-04-16 14:40:00,75.9,75.94,75.88,75.93,9334.29069648169,58.7132,58.7441,58.6977,58.7364,9334.2907
2010-04-16 14:45:00,75.93,75.93,75.84,75.86,14668.171094471229,58.7364,58.7364,58.6668,58.6823,14668.1711
2010-04-16 14:50:00,75.86,75.86,75.77,75.8,20002.051492460763,58.6823,58.6823,58.6126,58.6358,20002.0515
2010-04-16 14:55:00,75.79,75.81,75.61,75.61,66981.22884398399,58.6281,58.6436,58.4889,58.4889,66981.2288
2010-04-16 15:00:00,75.61,75.63,75.52,75.54,84931.78787567955,58.4889,58.5043,58.4192,58.4347,84931.7879
2010-04-16 15:05:00,75.54,75.63,75.53,75.63,62160.22156118576,58.4347,58.5043,58.427,58.5043,62160.2216
2010-04-16 15:10:00,75.63,75.77,75.63,75.74,50979.58765001538,58.5043,58.6126,58.5043,58.5894,50979.5877
2010-04-16 15:15:00,75.73,75.74,75.64,75.68,27695.148220330288,58.5817,58.5894,58.5121,58.543,27695.1482
2010-04-16 15:20:00,75.68,75.71,75.65,75.68,38568.058262385886,58.543,58.5662,58.5198,58.543,38568.0583
2010-04-16 15:25:00,75.68,75.7,75.64,75.67,46158.580367217146,58.543,58.5585,58.5121,58.5353,46158.5804
2010-04-16 15:30:00,75.67,75.77,75.64,75.76,67083.80346702226,58.5353,58.6126,58.5121,58.6049,67083.8035
2010-04-16 15:35:00,75.76,75.8,75.69,75.7,87496.15345163606,58.6049,58.6358,58.5507,58.5585,87496.1535
2010-04-16 15:40:00,75.72,75.87,75.71,75.86,48004.92358190584,58.574,58.69,58.5662,58.6823,48004.9236
2010-04-16 15:45:00,75.87,75.88,75.73,75.76,105651.86172940812,58.69,58.6977,58.5817,58.6049,105651.8617
2010-04-16 15:50:00,75.77,75.84,75.74,75.79,110165.1451430916,58.6126,58.6668,58.5894,58.6281,110165.1451
2010-04-16 15:55:00,75.79,75.84,75.74,75.82,127500.2564365576,58.6281,58.6668,58.5894,58.6513,127500.2564
2010-04-19 09:30:00,75.87,76.29,75.87,76.29,76930.96727869524,58.69,59.0149,58.69,59.0149,76930.9673
2010-04-19 09:35:00,76.29,76.38,76.14,76.33,36516.56580162068,59.0149,59.0845,58.8988,59.0458,36516.5658
2010-04-19 09:40:00,76.33,76.37,76.26,76.35,26053.954251718125,59.0458,59.0768,58.9917,59.0613,26053.9543
2010-04-19 09:45:00,76.35,76.39,76.32,76.34,19489.17837726946,59.0613,59.0922,59.0381,59.0536,19489.1784
2010-04-19 09:50:00,76.32,76.39,76.28,76.31,33336.752487434605,59.0381,59.0922,59.0071,59.0304,33336.7525
2010-04-19 09:55:00,76.3,76.37,76.23,76.27,41337.57308441892,59.0226,59.0768,58.9685,58.9994,41337.5731
2010-04-19 10:00:00,76.27,76.33,76.11,76.14,34875.37183300851,58.9994,59.0458,58.8756,58.8988,34875.3718
2010-04-19 10:05:00,76.14,76.27,76.12,76.24,19284.029131192943,58.8988,58.9994,58.8834,58.9762,19284.0291
2010-04-19 10:10:00,76.22,76.23,76.08,76.1,21335.52159195815,58.9607,58.9685,58.8524,58.8679,21335.5216
2010-04-19 10:15:00,76.09,76.16,76.06,76.11,19899.476869422502,58.8602,58.9143,58.837,58.8756,19899.4769
2010-04-19 10:20:00,76.08,76.1,75.94,76.0,13744.999487126885,58.8524,58.8679,58.7441,58.7906,13744.9995
2010-04-19 10:25:00,76.01,76.07,76.01,76.04,42568.46856087804,58.7983,58.8447,58.7983,58.8215,42568.4686
2010-04-19 10:30:00,76.03,76.1,76.02,76.09,17642.835162580777,58.8138,58.8679,58.806,58.8602,17642.8352
2010-04-19 10:35:00,76.09,76.19,76.09,76.19,8923.992204328648,58.8602,58.9375,58.8602,58.9375,8923.9922
2010-04-19 10:40:00,76.19,76.32,76.18,76.32,12924.402502820802,58.9375,59.0381,58.9298,59.0381,12924.4025
2010-04-19 10:45:00,76.32,76.37,76.28,76.32,13334.700994973842,59.0381,59.0768,59.0071,59.0381,13334.701
2010-04-19 10:50:00,76.32,76.36,76.32,76.33,18668.58139296338,59.0381,59.069,59.0381,59.0458,18668.5814
2010-04-19 10:55:00,76.32,76.46,76.32,76.46,20309.775361575543,59.0381,59.1464,59.0381,59.1464,20309.7754
2010-04-19 11:00:00,76.45,76.48,76.36,76.37,11385.783157246897,59.1387,59.1619,59.069,59.0768,11385.7832
2010-04-19 11:05:00,76.37,76.46,76.37,76.45,12206.38014155298,59.0768,59.1464,59.0768,59.1387,12206.3801
2010-04-19 11:10:00,76.45,76.48,76.42,76.46,15181.044209662528,59.1387,59.1619,59.1154,59.1464,15181.0442
2010-04-19 11:15:00,76.46,76.62,76.46,76.62,13744.999487126885,59.1464,59.2702,59.1464,59.2702,13744.9995
2010-04-19 11:20:00,76.61,76.7,76.61,76.69,10872.910042055595,59.2624,59.332,59.2624,59.3243,10872.91
2010-04-19 11:25:00,76.68,76.68,76.59,76.63,11590.932403323415,59.3166,59.3166,59.247,59.2779,11590.9324
2010-04-19 11:30:00,76.64,76.68,76.59,76.63,12924.402502820802,59.2856,59.3166,59.247,59.2779,12924.4025
2010-04-19 11:35:00,76.63,76.64,76.54,76.54,25028.20802133552,59.2779,59.2856,59.2083,59.2083,25028.208
2010-04-19 11:40:00,76.56,76.57,76.51,76.53,16822.238178274692,59.2237,59.2315,59.1851,59.2005,16822.2382
2010-04-19 11:45:00,76.53,76.55,76.52,76.53,15488.76807877731,59.2005,59.216,59.1928,59.2005,15488.7681
2010-04-19 11:50:00,76.53,76.53,76.41,76.51,12411.5293876295,59.2005,59.2005,59.1077,59.1851,12411.5294
2010-04-19 11:55:00,76.5,76.52,76.46,76.51,11488.357780285158,59.1773,59.1928,59.1464,59.1851,11488.3578
2010-04-19 12:00:00,76.52,76.55,76.49,76.49,17232.536670427737,59.1928,59.216,59.1696,59.1696,17232.5367
2010-04-19 12:05:00,76.48,76.6,76.47,76.47,38568.058262385886,59.1619,59.2547,59.1541,59.1541,38568.0583
2010-04-19 12:10:00,76.47,76.53,76.39,76.43,13129.551748897322,59.1541,59.2005,59.0922,59.1232,13129.5517
2010-04-19 12:15:00,76.43,76.44,76.38,76.42,6359.626628372141,59.1232,59.1309,59.0845,59.1154,6359.6266
2010-04-19 12:20:00,76.42,76.48,76.38,76.41,7385.372858754744,59.1154,59.1619,59.0845,59.1077,7385.3729
2010-04-19 12:25:00,76.41,76.44,76.35,76.41,7590.522104831264,59.1077,59.1309,59.0613,59.1077,7590.5221
2010-04-19 12:30:00,76.42,76.46,76.39,76.4,5231.305774951277,59.1154,59.1464,59.0922,59.1,5231.3058
2010-04-19 12:35:00,76.39,76.45,76.38,76.38,5846.753513180839,59.0922,59.1387,59.0845,59.0845,5846.7535
2010-04-19 12:40:00,76.39,76.39,76.32,76.32,6872.499743563442,59.0922,59.0922,59.0381,59.0381,6872.4997
2010-04-19 12:45:00,76.34,76.37,76.32,76.35,5641.604267104318,59.0536,59.0768,59.0381,59.0613,5641.6043
2010-04-19 12:50:00,76.36,76.41,76.36,76.39,8718.842958252128,59.069,59.1077,59.069,59.0922,8718.843
2010-04-19 12:55:00,76.4,76.42,76.37,76.38,4513.283413683455,59.1,59.1154,59.0768,59.0845,4513.2834
2010-04-19 13:00:00,76.39,76.42,76.37,76.37,5231.305774951277,59.0922,59.1154,59.0768,59.0768,5231.3058
2010-04-19 13:05:00,76.37,76.37,76.3,76.35,3897.8356754538927,59.0768,59.0768,59.0226,59.0613,3897.8357
2010-04-19 13:10:00,76.36,76.38,76.32,76.32,7795.671350907785,59.069,59.0845,59.0381,59.0381,7795.6714
2010-04-19 13:15:00,76.32,76.34,76.2,76.27,59390.70673915273,59.0381,59.0536,58.9453,58.9994,59390.7067
2010-04-19 13:20:00,76.26,76.3,76.26,76.28,14668.171094471229,58.9917,59.0226,58.9917,59.0071,14668.1711
2010-04-19 13:25:00,76.28,76.3,76.23,76.23,10770.335419017334,59.0071,59.0226,58.9685,58.9685,10770.3354
2010-04-19 13:30:00,76.23,76.24,76.17,76.17,12719.25325674428,58.9685,58.9762,58.9221,58.9221,12719.2533
2010-04-19 13:35:00,76.17,76.25,76.17,76.2,13026.977125859064,58.9221,58.9839,58.9221,58.9453,13026.9771
2010-04-19 13:40:00,76.2,76.21,76.16,76.17,8411.119089137346,58.9453,58.953,58.9143,58.9221,8411.1191
2010-04-19 13:45:00,76.17,76.18,76.11,76.14,6257.0520053338805,58.9221,58.9298,58.8756,58.8988,6257.052
2010-04-19 13:50:00,76.14,76.17,76.11,76.13,14155.297979279923,58.8988,58.9221,58.8756,58.8911,14155.298
2010-04-19 13:55:00,76.15,76.17,76.12,76.12,5128.731151913016,58.9066,58.9221,58.8834,58.8834,5128.7312
2010-04-19 14:00:00,76.12,76.2,76.09,76.2,10770.335419017334,58.8834,58.9453,58.8602,58.9453,10770.3354
2010-04-19 14:05:00,76.2,76.29,76.2,76.27,10052.313057749512,58.9453,59.0149,58.9453,58.9994,10052.3131
2010-04-19 14:10:00,76.27,76.32,76.25,76.3,54877.42332546927,58.9994,59.0381,58.9839,59.0226,54877.4233
2010-04-19 14:15:00,76.3,76.32,76.26,76.29,31900.70776489896,59.0226,59.0381,58.9917,59.0149,31900.7078
2010-04-19 14:20:00,76.29,76.34,76.26,76.33,58775.25900092317,59.0149,59.0536,58.9917,59.0458,58775.259
2010-04-19 14:25:00,76.33,76.43,76.32,76.36,13334.700994973842,59.0458,59.1232,59.0381,59.069,13334.701
2010-04-19 14:30:00,76.37,76.42,76.35,76.37,15078.46958662427,59.0768,59.1154,59.0613,59.0768,15078.4696
2010-04-19 14:35:00,76.36,76.44,76.33,76.44,20720.073853728587,59.069,59.1309,59.0458,59.1309,20720.0739
2010-04-19 14:40:00,76.44,76.46,76.41,76.43,12616.67863370602,59.1309,59.1464,59.1077,59.1232,12616.6786
2010-04-19 14:45:00,76.41,76.45,76.39,76.43,20309.775361575543,59.1077,59.1387,59.0922,59.1232,20309.7754
2010-04-19 14:50:00,76.43,76.45,76.41,76.43,21643.24546107293,59.1232,59.1387,59.1077,59.1232,21643.2455
2010-04-19 14:55:00,76.43,76.54,76.43,76.52,24207.61103702944,59.1232,59.2083,59.1232,59.1928,24207.611
2010-04-19 15:00:00,76.52,76.57,76.51,76.51,23592.163298799875,59.1928,59.2315,59.1851,59.1851,23592.1633
2010-04-19 15:05:00,76.52,76.55,76.51,76.54,25746.230382603346,59.1928,59.216,59.1851,59.2083,25746.2304
2010-04-19 15:10:00,76.53,76.53,76.45,76.45,18463.43214688686,59.2005,59.2005,59.1387,59.1387,18463.4321
2010-04-19 15:15:00,76.47,76.47,76.38,76.38,18668.58139296338,59.1541,59.1541,59.0845,59.0845,18668.5814
2010-04-19 15:20:00,76.4,76.42,76.36,76.38,23489.588675761617,59.1,59.1154,59.069,59.0845,23489.5887
2010-04-19 15:25:00,76.38,76.38,76.32,76.32,24720.48415222074,59.0845,59.0845,59.0381,59.0381,24720.4842
2010-04-19 15:30:00,76.32,76.33,76.31,76.32,38978.35675453892,59.0381,59.0458,59.0304,59.0381,38978.3568
2010-04-19 15:35:00,76.31,76.31,76.23,76.25,28926.043696789413,59.0304,59.0304,58.9685,58.9839,28926.0437
2010-04-19 15:40:00,76.24,76.31,76.16,76.27,95496.97404862037,58.9762,59.0304,58.9143,58.9994,95496.974
2010-04-19 15:45:00,76.27,76.42,76.27,76.38,33952.20022566417,58.9994,59.1154,58.9994,59.0845,33952.2002
2010-04-19 15:50:00,76.38,76.46,76.38,76.46,30054.36455021028,59.0845,59.1464,59.0845,59.1464,30054.3646
2010-04-19 15:55:00,76.46,76.56,76.45,76.5,60519.02759257359,59.1464,59.2237,59.1387,59.1773,60519.0276
2010-04-20 09:30:00,76.72,77.01,76.63,76.79,31490.40927274592,59.3475,59.5718,59.2779,59.4017,31490.4093
2010-04-20 09:35:00,76.77,77.08,76.77,77.02,18668.58139296338,59.3862,59.626,59.3862,59.5796,18668.5814
2010-04-20 09:40:00,76.98,77.1,76.93,76.96,18873.7306390399,59.5486,59.6415,59.51,59.5332,18873.7306
2010-04-20 09:45:00,77.01,77.19,76.99,77.1,34567.64796389373,59.5718,59.7111,59.5564,59.6415,34567.648
2010-04-20 09:50:00,77.08,77.33,77.08,77.27,46261.15499025541,59.626,59.8194,59.626,59.773,46261.155
2010-04-20 09:55:00,77.28,77.49,77.28,77.42,13744.999487126885,59.7807,59.9432,59.7807,59.889,13744.9995
2010-04-20 10:00:00,77.43,77.49,77.34,77.48,26874.551236024206,59.8967,59.9432,59.8271,59.9354,26874.5512
2010-04-20 10:05:00,77.47,77.62,77.46,77.62,18258.28290081034,59.9277,60.0437,59.9199,60.0437,18258.2829
2010-04-20 10:10:00,77.58,77.72,77.52,77.71,25028.20802133552,60.0128,60.1211,59.9664,60.1133,25028.208
2010-04-20 10:15:00,77.72,77.78,77.7,77.71,15078.46958662427,60.1211,60.1675,60.1056,60.1133,15078.4696
2010-04-20 10:20:00,77.71,77.79,77.7,77.75,22668.99169145553,60.1133,60.1752,60.1056,60.1443,22668.9917
2010-04-20 10:25:00,77.75,77.77,77.7,77.71,19489.17837726946,60.1443,60.1598,60.1056,60.1133,19489.1784
2010-04-20 10:30:00,77.71,77.72,77.58,77.59,28208.02133552159,60.1133,60.1211,60.0128,60.0205,28208.0213
2010-04-20 10:35:00,77.6,77.7,77.6,77.65,71597.08688070571,60.0282,60.1056,60.0282,60.0669,71597.0869
2010-04-20 10:40:00,77.65,77.66,77.57,77.59,67904.40045132834,60.0669,60.0747,60.005,60.0205,67904.4005
2010-04-20 10:45:00,77.59,77.67,77.58,77.65,33644.476356549385,60.0205,60.0824,60.0128,60.0669,33644.4764
2010-04-20 10:50:00,77.65,77.65,77.56,77.58,27695.148220330288,60.0669,60.0669,59.9973,60.0128,27695.1482
2010-04-20 10:55:00,77.59,77.6,77.56,77.59,6051.902759257359,60.0205,60.0282,59.9973,60.0205,6051.9028
2010-04-20 11:00:00,77.6,77.65,77.59,77.64,41542.72233049543,60.0282,60.0669,60.0205,60.0592,41542.7223
2010-04-20 11:05:00,77.65,77.65,77.53,77.53,15796.491947892093,60.0669,60.0669,59.9741,59.9741,15796.4919
2010-04-20 11:10:00,77.54,77.63,77.54,77.6,17540.260539542516,59.9818,60.0515,59.9818,60.0282,17540.2605
2010-04-20 11:15:00,77.58,77.6,77.52,77.56,18360.8575238486,60.0128,60.0282,59.9664,59.9973,18360.8575
2010-04-20 11:20:00,77.56,77.65,77.55,77.65,13642.424864088624,59.9973,60.0669,59.9896,60.0669,13642.4249
2010-04-20 11:25:00,77.65,77.65,77.62,77.65,30669.81228843984,60.0669,60.0669,60.0437,60.0669,30669.8123
2010-04-20 11:30:00,77.65,77.65,77.63,77.64,26566.827366909427,60.0669,60.0669,60.0515,60.0592,26566.8274
2010-04-20 11:35:00,77.63,77.65,77.6,77.63,38157.75977023284,60.0515,60.0669,60.0282,60.0515,38157.7598
2010-04-20 11:40:00,77.62,77.65,77.6,77.62,25028.20802133552,60.0437,60.0669,60.0282,60.0437,25028.208
2010-04-20 11:45:00,77.61,77.65,77.61,77.65,20412.349984613807,60.036,60.0669,60.036,60.0669,20412.35
2010-04-20 11:50:00,77.65,77.66,77.6,77.64,13642.424864088624,60.0669,60.0747,60.0282,60.0592,13642.4249
2010-04-20 11:55:00,77.64,77.65,77.6,77.61,13129.551748897322,60.0592,60.0669,60.0282,60.036,13129.5517
2010-04-20 12:00:00,77.6,77.65,77.52,77.52,26977.125859062467,60.0282,60.0669,59.9664,59.9664,26977.1259
2010-04-20 12:05:00,77.52,77.62,77.52,77.61,11283.208534208636,59.9664,60.0437,59.9664,60.036,11283.2085
2010-04-20 12:10:00,77.61,77.67,77.6,77.63,11590.932403323415,60.036,60.0824,60.0282,60.0515,11590.9324
2010-04-20 12:15:00,77.63,77.67,77.62,77.65,6051.902759257359,60.0515,60.0824,60.0437,60.0669,6051.9028
2010-04-20 12:20:00,77.66,77.66,77.62,77.64,6462.201251410401,60.0747,60.0747,60.0437,60.0592,6462.2013
2010-04-20 12:25:00,77.64,77.76,77.64,77.74,11488.357780285158,60.0592,60.152,60.0592,60.1365,11488.3578
2010-04-20 12:30:00,77.74,77.81,77.74,77.81,13744.999487126885,60.1365,60.1907,60.1365,60.1907,13744.9995
2010-04-20 12:35:00,77.8,77.81,77.78,77.81,9129.14145040517,60.183,60.1907,60.1675,60.1907,9129.1415
2010-04-20 12:40:00,77.81,77.85,77.8,77.85,15078.46958662427,60.1907,60.2216,60.183,60.2216,15078.4696
2010-04-20 12:45:00,77.85,77.85,77.82,77.82,9949.738434711251,60.2216,60.2216,60.1984,60.1984,9949.7384
2010-04-20 12:50:00,77.81,77.83,77.73,77.78,14257.872602318186,60.1907,60.2062,60.1288,60.1675,14257.8726
2010-04-20 12:55:00,77.76,77.81,77.75,77.8,9744.58918863473,60.152,60.1907,60.1443,60.183,9744.5892
2010-04-20 13:00:00,77.81,77.81,77.75,77.76,7590.522104831264,60.1907,60.1907,60.1443,60.152,7590.5221
2010-04-20 13:05:00,77.76,77.81,77.76,77.79,18566.00676992512,60.152,60.1907,60.152,60.1752,18566.0068
2010-04-20 13:10:00,77.79,77.8,77.79,77.8,6975.074366601702,60.1752,60.183,60.1752,60.183,6975.0744
2010-04-20 13:15:00,77.8,77.84,77.8,77.8,7590.522104831264,60.183,60.2139,60.183,60.183,7590.5221
2010-04-20 13:20:00,77.79,77.84,77.79,77.81,4821.007282798236,60.1752,60.2139,60.1752,60.1907,4821.0073
2010-04-20 13:25:00,77.82,77.82,77.78,77.8,5436.455021027798,60.1984,60.1984,60.1675,60.183,5436.455
2010-04-20 13:30:00,77.8,77.8,77.78,77.79,7282.798235716484,60.183,60.183,60.1675,60.1752,7282.7982
2010-04-20 13:35:00,77.78,77.79,77.77,77.78,12411.5293876295,60.1675,60.1752,60.1598,60.1675,12411.5294
2010-04-20 13:40:00,77.79,77.79,77.7,77.7,17335.111293465994,60.1752,60.1752,60.1056,60.1056,17335.1113
2010-04-20 13:45:00,77.7,77.72,77.66,77.67,13950.148733203405,60.1056,60.1211,60.0747,60.0824,13950.1487
2010-04-20 13:50:00,77.67,77.72,77.67,77.7,4923.581905836496,60.0824,60.1211,60.0824,60.1056,4923.5819
2010-04-20 13:55:00,77.71,77.71,77.67,77.7,9539.43994255821,60.1133,60.1133,60.0824,60.1056,9539.4399
2010-04-20 14:00:00,77.69,77.69,77.66,77.69,8923.992204328648,60.0979,60.0979,60.0747,60.0979,8923.9922
2010-04-20 14:05:00,77.68,77.74,77.68,77.7,6462.201251410401,60.0901,60.1365,60.0901,60.1056,6462.2013
2010-04-20 14:10:00,77.7,77.7,77.67,77.7,3590.111806339112,60.1056,60.1056,60.0824,60.1056,3590.1118
2010-04-20 14:15:00,77.69,77.74,77.68,77.71,6769.925120525182,60.0979,60.1365,60.0901,60.1133,6769.9251
2010-04-20 14:20:00,77.69,77.7,77.66,77.67,6154.47738229562,60.0979,60.1056,60.0747,60.0824,6154.4774
2010-04-20 14:25:00,77.66,77.67,77.62,77.63,2974.6640681095496,60.0747,60.0824,60.0437,60.0515,2974.6641
2010-04-20 14:30:00,77.62,77.66,77.61,77.66,13129.551748897322,60.0437,60.0747,60.036,60.0747,13129.5517
2010-04-20 14:35:00,77.65,77.74,77.65,77.73,6462.201251410401,60.0669,60.1365,60.0669,60.1288,6462.2013
2010-04-20 14:40:00,77.73,77.76,77.72,77.75,4102.984921530413,60.1288,60.152,60.1211,60.1443,4102.9849
2010-04-20 14:45:00,77.74,77.78,77.72,77.78,4000.410298492153,60.1365,60.1675,60.1211,60.1675,4000.4103
2010-04-20 14:50:00,77.76,77.76,77.72,77.75,6769.925120525182,60.152,60.152,60.1211,60.1443,6769.9251
2010-04-20 14:55:00,77.74,77.74,77.69,77.71,8103.395220022566,60.1365,60.1365,60.0979,60.1133,8103.3952
2010-04-20 15:00:00,77.71,77.74,77.69,77.71,14360.447225356444,60.1133,60.1365,60.0979,60.1133,14360.4472
2010-04-20 15:05:00,77.71,77.71,77.63,77.69,18155.70827777208,60.1133,60.1133,60.0515,60.0979,18155.7083
2010-04-20 15:10:00,77.68,77.69,77.6,77.62,19284.029131192943,60.0901,60.0979,60.0282,60.0437,19284.0291
2010-04-20 15:15:00,77.61,77.66,77.61,77.61,13334.700994973842,60.036,60.0747,60.036,60.036,13334.701
2010-04-20 15:20:00,77.61,77.62,77.56,77.57,18155.70827777208,60.036,60.0437,59.9973,60.005,18155.7083
2010-04-20 15:25:00,77.56,77.66,77.55,77.65,28208.02133552159,59.9973,60.0747,59.9896,60.0669,28208.0213
2010-04-20 15:30:00,77.64,77.7,77.61,77.64,36106.26730946764,60.0592,60.1056,60.036,60.0592,36106.2673
2010-04-20 15:35:00,77.63,77.64,77.59,77.62,20002.051492460763,60.0515,60.0592,60.0205,60.0437,20002.0515
2010-04-20 15:40:00,77.63,77.68,77.58,77.67,23387.01405272336,60.0515,60.0901,60.0128,60.0824,23387.0141
2010-04-20 15:45:00,77.67,77.68,77.57,77.62,33131.60324135808,60.0824,60.0901,60.005,60.0437,33131.6032
2010-04-20 15:50:00,77.61,77.67,77.61,77.67,34465.07334085547,60.036,60.0824,60.036,60.0824,34465.0733
2010-04-20 15:55:00,77.65,77.66,77.6,77.65,58364.96050877013,60.0669,60.0747,60.0282,60.0669,58364.9605
2010-04-21 09:30:00,77.77,77.91,77.66,77.74,35080.52107908503,60.1598,60.268,60.0747,60.1365,35080.5211
2010-04-21 09:35:00,77.74,77.76,77.5,77.72,51184.73689609191,60.1365,60.152,59.9509,60.1211,51184.7369
2010-04-21 09:40:00,77.7,77.75,77.55,77.57,17129.962047389476,60.1056,60.1443,59.9896,60.005,17129.962
2010-04-21 09:45:00,77.59,77.61,77.15,77.15,28105.44671248333,60.0205,60.036,59.6801,59.6801,28105.4467
2010-04-21 09:50:00,77.15,77.26,77.02,77.02,35901.11806339111,59.6801,59.7652,59.5796,59.5796,35901.1181
2010-04-21 09:55:00,77.02,77.03,76.9,76.99,22463.84244537901,59.5796,59.5873,59.4868,59.5564,22463.8424
2010-04-21 10:00:00,77.02,77.15,76.99,77.12,25130.78264437378,59.5796,59.6801,59.5564,59.6569,25130.7826
2010-04-21 10:05:00,77.16,77.31,77.15,77.24,51082.16227305365,59.6879,59.8039,59.6801,59.7498,51082.1623
2010-04-21 10:10:00,77.23,77.35,77.19,77.2,55492.87106369884,59.742,59.8349,59.7111,59.7188,55492.8711
2010-04-21 10:15:00,77.23,77.31,77.21,77.23,14975.894963586008,59.742,59.8039,59.7266,59.742,14975.895
2010-04-21 10:20:00,77.27,77.27,77.16,77.19,32003.282387937223,59.773,59.773,59.6879,59.7111,32003.2824
2010-04-21 10:25:00,77.2,77.23,77.11,77.11,30874.96153451636,59.7188,59.742,59.6492,59.6492,30874.9615
2010-04-21 10:30:00,77.11,77.17,77.08,77.14,25438.506513488563,59.6492,59.6956,59.626,59.6724,25438.5065
2010-04-21 10:35:00,77.12,77.14,76.9,76.95,13744.999487126885,59.6569,59.6724,59.4868,59.5254,13744.9995
2010-04-21 10:40:00,76.95,77.07,76.95,77.07,12001.23089547646,59.5254,59.6183,59.5254,59.6183,12001.2309
2010-04-21 10:45:00,77.07,77.11,77.05,77.1,9847.163811672992,59.6183,59.6492,59.6028,59.6415,9847.1638
2010-04-21 10:50:00,77.09,77.1,76.99,76.99,7487.947481793004,59.6337,59.6415,59.5564,59.5564,7487.9475
2010-04-21 10:55:00,76.99,77.01,76.95,77.0,14770.745717509488,59.5564,59.5718,59.5254,59.5641,14770.7457
2010-04-21 11:00:00,76.99,77.0,76.96,76.99,8513.693712175607,59.5564,59.5641,59.5332,59.5564,8513.6937
2010-04-21 11:05:00,76.98,76.98,76.9,76.92,11283.208534208636,59.5486,59.5486,59.4868,59.5022,11283.2085
2010-04-21 11:10:00,76.92,76.94,76.88,76.88,8718.842958252128,59.5022,59.5177,59.4713,59.4713,8718.843
2010-04-21 11:15:00,76.89,76.92,76.88,76.88,14360.447225356444,59.479,59.5022,59.4713,59.4713,14360.4472
2010-04-21 11:20:00,76.89,76.9,76.88,76.9,26771.976612985945,59.479,59.4868,59.4713,59.4868,26771.9766
2010-04-21 11:25:00,76.9,76.9,76.85,76.85,28002.87208944507,59.4868,59.4868,59.4481,59.4481,28002.8721
2010-04-21 11:30:00,76.84,76.84,76.73,76.83,50774.43840393886,59.4403,59.4403,59.3552,59.4326,50774.4384
2010-04-21 11:35:00,76.86,76.92,76.84,76.91,21335.52159195815,59.4558,59.5022,59.4403,59.4945,21335.5216
2010-04-21 11:40:00,76.89,76.91,76.78,76.79,14360.447225356444,59.479,59.4945,59.3939,59.4017,14360.4472
2010-04-21 11:45:00,76.78,76.81,76.77,76.78,7282.798235716484,59.3939,59.4171,59.3862,59.3939,7282.7982
2010-04-21 11:50:00,76.77,76.77,76.74,76.75,13437.275618012103,59.3862,59.3862,59.363,59.3707,13437.2756
2010-04-21 11:55:00,76.74,76.76,76.71,76.71,9436.86531951995,59.363,59.3785,59.3398,59.3398,9436.8653
2010-04-21 12:00:00,76.7,76.71,76.69,76.69,6872.499743563442,59.332,59.3398,59.3243,59.3243,6872.4997
2010-04-21 12:05:00,76.69,76.81,76.69,76.81,18258.28290081034,59.3243,59.4171,59.3243,59.4171,18258.2829
2010-04-21 12:10:00,76.81,76.86,76.8,76.84,14873.320340547749,59.4171,59.4558,59.4094,59.4403,14873.3203
2010-04-21 12:15:00,76.85,76.85,76.76,76.78,5333.880397989537,59.4481,59.4481,59.3785,59.3939,5333.8804
2010-04-21 12:20:00,76.78,76.78,76.64,76.65,12308.95476459124,59.3939,59.3939,59.2856,59.2934,12308.9548
2010-04-21 12:25:00,76.65,76.65,76.58,76.58,14975.894963586008,59.2934,59.2934,59.2392,59.2392,14975.895
2010-04-21 12:30:00,76.59,76.64,76.58,76.61,16719.663555236435,59.247,59.2856,59.2392,59.2624,16719.6636
2010-04-21 12:35:00,76.6,76.68,76.58,76.65,12103.80551851472,59.2547,59.3166,59.2392,59.2934,12103.8055
2010-04-21 12:40:00,76.65,76.71,76.65,76.71,7898.245973946045,59.2934,59.3398,59.2934,59.3398,7898.246
2010-04-21 12:45:00,76.7,76.71,76.65,76.71,23181.86480664684,59.332,59.3398,59.2934,59.3398,23181.8648
2010-04-21 12:50:00,76.71,76.76,76.69,76.75,18360.8575238486,59.3398,59.3785,59.3243,59.3707,18360.8575
2010-04-21 12:55:00,76.74,76.75,76.68,76.68,10975.484665093856,59.363,59.3707,59.3166,59.3166,10975.4847
2010-04-21 13:00:00,76.69,76.71,76.68,76.69,10462.611549902556,59.3243,59.3398,59.3166,59.3243,10462.6115
2010-04-21 13:05:00,76.68,76.73,76.68,76.73,32003.282387937223,59.3166,59.3552,59.3166,59.3552,32003.2824
2010-04-21 13:10:00,76.72,76.8,76.71,76.78,22668.99169145553,59.3475,59.4094,59.3398,59.3939,22668.9917
2010-04-21 13:15:00,76.78,76.78,76.66,76.66,11693.507026361678,59.3939,59.3939,59.3011,59.3011,11693.507
2010-04-21 13:20:00,76.66,76.73,76.6,76.7,13026.977125859064,59.3011,59.3552,59.2547,59.332,13026.9771
2010-04-21 13:25:00,76.69,76.7,76.62,76.64,6975.074366601702,59.3243,59.332,59.2702,59.2856,6975.0744
2010-04-21 13:30:00,76.63,76.64,76.62,76.63,3487.537183300851,59.2779,59.2856,59.2702,59.2779,3487.5372
2010-04-21 13:35:00,76.62,76.73,76.62,76.72,16924.812801312954,59.2702,59.3552,59.2702,59.3475,16924.8128
2010-04-21 13:40:00,76.71,76.79,76.71,76.79,8821.417581290389,59.3398,59.4017,59.3398,59.4017,8821.4176
2010-04-21 13:45:00,76.78,76.79,76.72,76.72,9642.014565596472,59.3939,59.4017,59.3475,59.3475,9642.0146
2010-04-21 13:50:00,76.72,76.74,76.67,76.74,15693.91732485383,59.3475,59.363,59.3088,59.363,15693.9173
2010-04-21 13:55:00,76.75,76.79,76.71,76.76,11693.507026361678,59.3707,59.4017,59.3398,59.3785,11693.507
2010-04-21 14:00:00,76.76,76.82,76.72,76.72,15283.61883270079,59.3785,59.4249,59.3475,59.3475,15283.6188
2010-04-21 14:05:00,76.71,76.73,76.67,76.71,10257.462303826032,59.3398,59.3552,59.3088,59.3398,10257.4623
2010-04-21 14:10:00,76.71,76.74,76.63,76.63,10667.760795979077,59.3398,59.363,59.2779,59.2779,10667.7608
2010-04-21 14:15:00,76.63,76.66,76.56,76.64,11385.783157246897,59.2779,59.3011,59.2237,59.2856,11385.7832
2010-04-21 14:20:00,76.63,76.71,76.62,76.65,4308.134167606934,59.2779,59.3398,59.2702,59.2934,4308.1342
2010-04-21 14:25:00,76.66,76.66,76.56,76.56,5744.178890142579,59.3011,59.3011,59.2237,59.2237,5744.1789
2010-04-21 14:30:00,76.58,76.58,76.53,76.54,5949.328136219099,59.2392,59.2392,59.2005,59.2083,5949.3281
2010-04-21 14:35:00,76.53,76.61,76.53,76.55,15181.044209662528,59.2005,59.2624,59.2005,59.216,15181.0442
2010-04-21 14:40:00,76.55,76.6,76.54,76.57,6872.499743563442,59.216,59.2547,59.2083,59.2315,6872.4997
2010-04-21 14:45:00,76.57,76.61,76.54,76.57,13539.850241050364,59.2315,59.2624,59.2083,59.2315,13539.8502
2010-04-21 14:50:00,76.57,76.6,76.55,76.59,6975.074366601702,59.2315,59.2547,59.216,59.247,6975.0744
2010-04-21 14:55:00,76.61,76.65,76.6,76.64,5539.029644066058,59.2624,59.2934,59.2547,59.2856,5539.0296
2010-04-21 15:00:00,76.63,76.67,76.61,76.65,16206.790440045132,59.2779,59.3088,59.2624,59.2934,16206.7904
2010-04-21 15:05:00,76.67,76.72,76.63,76.64,14360.447225356444,59.3088,59.3475,59.2779,59.2856,14360.4472
2010-04-21 15:10:00,76.65,76.66,76.59,76.6,28618.31982767464,59.2934,59.3011,59.247,59.2547,28618.3198
2010-04-21 15:15:00,76.61,76.7,76.6,76.67,48928.095189250176,59.2624,59.332,59.2547,59.3088,48928.0952
2010-04-21 15:20:00,76.67,76.67,76.53,76.54,52415.63237255103,59.3088,59.3088,59.2005,59.2083,52415.6324
2010-04-21 15:25:00,76.54,76.55,76.52,76.54,41234.99846138065,59.2083,59.216,59.1928,59.2083,41234.9985
2010-04-21 15:30:00,76.53,76.56,76.46,76.5,61852.49769207098,59.2005,59.2237,59.1464,59.1773,61852.4977
2010-04-21 15:35:00,76.5,76.53,76.45,76.47,32413.580880090263,59.1773,59.2005,59.1387,59.1541,32413.5809
2010-04-21 15:40:00,76.47,76.47,76.39,76.41,46876.60272848497,59.1541,59.1541,59.0922,59.1077,46876.6027
2010-04-21 15:45:00,76.41,76.51,76.4,76.47,48928.095189250176,59.1077,59.1851,59.1,59.1541,48928.0952
2010-04-21 15:50:00,76.49,76.55,76.47,76.53,81751.97456149348,59.1696,59.216,59.1541,59.2005,81751.9746
2010-04-21 15:55:00,76.53,76.64,76.52,76.58,77033.54190173351,59.2005,59.2856,59.1928,59.2392,77033.5419
2010-04-22 09:30:00,75.63,75.88,75.07,75.07,118986.56272438198,58.5043,58.6977,58.0711,58.0711,118986.5627
2010-04-22 09:35:00,75.07,75.26,75.01,75.13,68724.99743563442,58.0711,58.2181,58.0247,58.1176,68724.9974
2010-04-22 09:40:00,75.1,75.22,75.02,75.02,32926.45399528157,58.0943,58.1872,58.0325,58.0325,32926.454
2010-04-22 09:45:00,75.02,75.2,74.88,74.91,82367.42229972304,58.0325,58.1717,57.9242,57.9474,82367.4223
2010-04-22 09:50:00,74.91,74.93,74.21,74.23,148425.4795363627,57.9474,57.9628,57.4059,57.4213,148425.4795
2010-04-22 09:55:00,74.25,74.38,74.12,74.28,68314.69894348137,57.4368,57.5374,57.3363,57.46,68314.6989
2010-04-22 10:00:00,74.28,74.46,74.28,74.38,61442.19919991794,57.46,57.5993,57.46,57.5374,61442.1992
2010-04-22 10:05:00,74.36,74.53,74.36,74.51,49133.2444353267,57.5219,57.6534,57.5219,57.6379,49133.2444
2010-04-22 10:10:00,74.48,74.56,74.46,74.5,18463.43214688686,57.6147,57.6766,57.5993,57.6302,18463.4321
2010-04-22 10:15:00,74.5,74.54,74.48,74.52,13539.850241050364,57.6302,57.6612,57.6147,57.6457,13539.8502
2010-04-22 10:20:00,74.52,74.67,74.49,74.67,17950.559031695557,57.6457,57.7617,57.6225,57.7617,17950.559
2010-04-22 10:25:00,74.67,74.95,74.66,74.82,39183.506000615445,57.7617,57.9783,57.754,57.8777,39183.506
2010-04-22 10:30:00,74.83,74.83,74.61,74.82,113037.23458816289,57.8855,57.8855,57.7153,57.8777,113037.2346
2010-04-22 10:35:00,74.83,74.85,74.77,74.85,62365.37080726228,57.8855,57.901,57.8391,57.901,62365.3708
2010-04-22 10:40:00,74.85,74.89,74.82,74.85,21643.24546107293,57.901,57.9319,57.8777,57.901,21643.2455
2010-04-22 10:45:00,74.87,74.91,74.84,74.87,18771.15601600164,57.9164,57.9474,57.8932,57.9164,18771.156
2010-04-22 10:50:00,74.87,74.91,74.76,74.89,24823.058775259,57.9164,57.9474,57.8313,57.9319,24823.0588
2010-04-22 10:55:00,74.88,74.92,74.86,74.88,30977.53615755462,57.9242,57.9551,57.9087,57.9242,30977.5362
2010-04-22 11:00:00,74.88,75.26,74.88,75.24,58159.811262693605,57.9242,58.2181,57.9242,58.2026,58159.8113
2010-04-22 11:05:00,75.25,75.29,75.2,75.27,43183.9162991076,58.2104,58.2413,58.1717,58.2259,43183.9163
2010-04-22 11:10:00,75.27,75.34,75.22,75.24,69648.16904297877,58.2259,58.28,58.1872,58.2026,69648.169
2010-04-22 11:15:00,75.24,75.24,75.14,75.18,32721.304749205046,58.2026,58.2026,58.1253,58.1562,32721.3047
2010-04-22 11:20:00,75.19,75.28,75.18,75.26,25130.78264437378,58.164,58.2336,58.1562,58.2181,25130.7826
2010-04-22 11:25:00,75.27,75.31,75.22,75.29,26053.954251718125,58.2259,58.2568,58.1872,58.2413,26053.9543
2010-04-22 11:30:00,75.3,75.37,75.2,75.2,63596.2662837214,58.2491,58.3032,58.1717,58.1717,63596.2663
2010-04-22 11:35:00,75.22,75.22,75.11,75.13,69443.01979690224,58.1872,58.1872,58.1021,58.1176,69443.0198
2010-04-22 11:40:00,75.13,75.13,75.07,75.07,10462.611549902556,58.1176,58.1176,58.0711,58.0711,10462.6115
2010-04-22 11:45:00,75.07,75.09,75.07,75.08,14975.894963586008,58.0711,58.0866,58.0711,58.0789,14975.895
2010-04-22 11:50:00,75.07,75.12,75.06,75.1,12719.25325674428,58.0711,58.1098,58.0634,58.0943,12719.2533
2010-04-22 11:55:00,75.11,75.26,75.1,75.2,21643.24546107293,58.1021,58.2181,58.0943,58.1717,21643.2455
2010-04-22 12:00:00,75.19,75.2,75.15,75.16,8821.417581290389,58.164,58.1717,58.133,58.1408,8821.4176
2010-04-22 12:05:00,75.16,75.21,75.16,75.18,16411.939686121652,58.1408,58.1794,58.1408,58.1562,16411.9397
2010-04-22 12:10:00,75.17,75.26,75.16,75.26,29438.916811980715,58.1485,58.2181,58.1408,58.2181,29438.9168
2010-04-22 12:15:00,75.25,75.3,75.21,75.3,28720.89445071289,58.2104,58.2491,58.1794,58.2491,28720.8945
2010-04-22 12:20:00,75.28,75.32,75.26,75.28,33131.60324135808,58.2336,58.2645,58.2181,58.2336,33131.6032
2010-04-22 12:25:00,75.27,75.32,75.26,75.31,37850.03590111806,58.2259,58.2645,58.2181,58.2568,37850.0359
2010-04-22 12:30:00,75.31,75.42,75.3,75.37,45645.70725202584,58.2568,58.3419,58.2491,58.3032,45645.7073
2010-04-22 12:35:00,75.39,75.41,75.35,75.36,18873.7306390399,58.3187,58.3341,58.2877,58.2955,18873.7306
2010-04-22 12:40:00,75.36,75.44,75.35,75.37,17437.685916504255,58.2955,58.3574,58.2877,58.3032,17437.6859
2010-04-22 12:45:00,75.35,75.37,75.32,75.34,8411.119089137346,58.2877,58.3032,58.2645,58.28,8411.1191
2010-04-22 12:50:00,75.35,75.37,75.31,75.34,6359.626628372141,58.2877,58.3032,58.2568,58.28,6359.6266
2010-04-22 12:55:00,75.35,75.38,75.28,75.38,19181.45450815468,58.2877,58.3109,58.2336,58.3109,19181.4545
2010-04-22 13:00:00,75.35,75.37,75.28,75.33,16617.088932198174,58.2877,58.3032,58.2336,58.2723,16617.0889
2010-04-22 13:05:00,75.33,75.37,75.27,75.33,19181.45450815468,58.2723,58.3032,58.2259,58.2723,19181.4545
2010-04-22 13:10:00,75.34,75.42,75.33,75.4,24823.058775259,58.28,58.3419,58.2723,58.3264,24823.0588
2010-04-22 13:15:00,75.4,75.51,75.39,75.5,21130.372345881628,58.3264,58.4115,58.3187,58.4038,21130.3723
2010-04-22 13:20:00,75.51,75.53,75.44,75.47,12924.402502820802,58.4115,58.427,58.3574,58.3806,12924.4025
2010-04-22 13:25:00,75.45,75.47,75.39,75.39,8103.395220022566,58.3651,58.3806,58.3187,58.3187,8103.3952
2010-04-22 13:30:00,75.39,75.39,75.36,75.38,6359.626628372141,58.3187,58.3187,58.2955,58.3109,6359.6266
2010-04-22 13:35:00,75.36,75.38,75.27,75.32,14360.447225356444,58.2955,58.3109,58.2259,58.2645,14360.4472
2010-04-22 13:40:00,75.32,75.38,75.32,75.37,10975.484665093856,58.2645,58.3109,58.2645,58.3032,10975.4847
2010-04-22 13:45:00,75.36,75.4,75.34,75.38,10565.186172940814,58.2955,58.3264,58.28,58.3109,10565.1862
2010-04-22 13:50:00,75.38,75.5,75.38,75.48,31900.70776489896,58.3109,58.4038,58.3109,58.3883,31900.7078
2010-04-22 13:55:00,75.49,75.51,75.45,75.46,17232.536670427737,58.396,58.4115,58.3651,58.3728,17232.5367
2010-04-22 14:00:00,75.47,75.48,75.42,75.42,18053.13365473381,58.3806,58.3883,58.3419,58.3419,18053.1337
2010-04-22 14:05:00,75.43,75.55,75.43,75.53,28720.89445071289,58.3496,58.4424,58.3496,58.427,28720.8945
2010-04-22 14:10:00,75.53,75.56,75.49,75.55,34977.946456046775,58.427,58.4502,58.396,58.4424,34977.9465
2010-04-22 14:15:00,75.55,75.62,75.52,75.6,16411.939686121652,58.4424,58.4966,58.4192,58.4811,16411.9397
2010-04-22 14:20:00,75.6,75.6,75.54,75.55,7282.798235716484,58.4811,58.4811,58.4347,58.4424,7282.7982
2010-04-22 14:25:00,75.55,75.64,75.54,75.64,9744.58918863473,58.4424,58.5121,58.4347,58.5121,9744.5892
2010-04-22 14:30:00,75.62,75.64,75.55,75.59,7590.522104831264,58.4966,58.5121,58.4424,58.4734,7590.5221
2010-04-22 14:35:00,75.58,75.6,75.55,75.57,6872.499743563442,58.4657,58.4811,58.4424,58.4579,6872.4997
2010-04-22 14:40:00,75.55,75.55,75.49,75.5,28105.44671248333,58.4424,58.4424,58.396,58.4038,28105.4467
2010-04-22 14:45:00,75.5,75.56,75.5,75.54,14873.320340547749,58.4038,58.4502,58.4038,58.4347,14873.3203
2010-04-22 14:50:00,75.54,75.56,75.49,75.55,8821.417581290389,58.4347,58.4502,58.396,58.4424,8821.4176
2010-04-22 14:55:00,75.55,75.56,75.43,75.47,14463.021848394706,58.4424,58.4502,58.3496,58.3806,14463.0218
2010-04-22 15:00:00,75.46,75.47,75.43,75.47,13437.275618012103,58.3728,58.3806,58.3496,58.3806,13437.2756
2010-04-22 15:05:00,75.47,75.47,75.41,75.44,13437.275618012103,58.3806,58.3806,58.3341,58.3574,13437.2756
2010-04-22 15:10:00,75.42,75.46,75.39,75.46,15283.61883270079,58.3419,58.3728,58.3187,58.3728,15283.6188
2010-04-22 15:15:00,75.47,75.5,75.42,75.44,38055.185147194585,58.3806,58.4038,58.3419,58.3574,38055.1851
2010-04-22 15:20:00,75.43,75.57,75.43,75.55,37337.16278592676,58.3496,58.4579,58.3496,58.4424,37337.1628
2010-04-22 15:25:00,75.55,75.59,75.54,75.59,16104.215817006872,58.4424,58.4734,58.4347,58.4734,16104.2158
2010-04-22 15:30:00,75.59,75.63,75.55,75.57,30259.5137962868,58.4734,58.5043,58.4424,58.4579,30259.5138
2010-04-22 15:35:00,75.56,75.57,75.53,75.53,32823.879372243304,58.4502,58.4579,58.427,58.427,32823.8794
2010-04-22 15:40:00,75.53,75.53,75.47,75.5,27284.849728177247,58.427,58.427,58.3806,58.4038,27284.8497
2010-04-22 15:45:00,75.49,75.49,75.43,75.46,44825.11026771976,58.396,58.396,58.3496,58.3728,44825.1103
2010-04-22 15:50:00,75.45,75.47,75.4,75.4,72417.68386501179,58.3651,58.3806,58.3264,58.3264,72417.6839
2010-04-22 15:55:00,75.4,75.41,75.32,75.34,89650.22053543953,58.3264,58.3341,58.2645,58.28,89650.2205
2010-04-23 09:30:00,75.6,75.73,75.2,75.59,68930.14668171095,58.4811,58.5817,58.1717,58.4734,68930.1467
2010-04-23 09:35:00,75.55,75.73,75.35,75.71,37850.03590111806,58.4424,58.5817,58.2877,58.5662,37850.0359
2010-04-23 09:40:00,75.7,75.7,75.54,75.64,22668.99169145553,58.5585,58.5585,58.4347,58.5121,22668.9917
2010-04-23 09:45:00,75.65,75.81,75.63,75.81,22874.14093753205,58.5198,58.6436,58.5043,58.6436,22874.1409
2010-04-23 09:50:00,75.82,75.96,75.8,75.9,16309.365063083393,58.6513,58.7596,58.6358,58.7132,16309.3651
2010-04-23 09:55:00,75.88,76.06,75.77,76.05,56108.3188019284,58.6977,58.837,58.6126,58.8292,56108.3188
2010-04-23 10:00:00,76.05,76.39,76.02,76.2,44312.23715252846,58.8292,59.0922,58.806,58.9453,44312.2372
2010-04-23 10:05:00,76.2,76.2,76.05,76.09,17847.984408657296,58.9453,58.9453,58.8292,58.8602,17847.9844
2010-04-23 10:10:00,76.08,76.15,76.03,76.08,19796.902246384245,58.8524,58.9066,58.8138,58.8524,19796.9022
2010-04-23 10:15:00,76.07,76.08,75.96,75.96,29438.916811980715,58.8447,58.8524,58.7596,58.7596,29438.9168
2010-04-23 10:20:00,75.97,76.05,75.89,76.02,60006.15447738229,58.7673,58.8292,58.7055,58.806,60006.1545
2010-04-23 10:25:00,76.01,76.1,75.92,76.08,59698.43060826751,58.7983,58.8679,58.7287,58.8524,59698.4306
2010-04-23 10:30:00,76.04,76.1,75.95,75.96,45543.13262898759,58.8215,58.8679,58.7519,58.7596,45543.1326
2010-04-23 10:35:00,75.95,75.99,75.89,75.93,18566.00676992512,58.7519,58.7828,58.7055,58.7364,18566.0068
2010-04-23 10:40:00,75.93,76.02,75.93,75.99,8718.842958252128,58.7364,58.806,58.7364,58.7828,8718.843
2010-04-23 10:45:00,75.97,75.98,75.76,75.76,11693.507026361678,58.7673,58.7751,58.6049,58.6049,11693.507
2010-04-23 10:50:00,75.76,75.83,75.75,75.8,16719.663555236435,58.6049,58.659,58.5972,58.6358,16719.6636
2010-04-23 10:55:00,75.8,75.8,75.72,75.72,5436.455021027798,58.6358,58.6358,58.574,58.574,5436.455
2010-04-23 11:00:00,75.72,75.74,75.67,75.69,14873.320340547749,58.574,58.5894,58.5353,58.5507,14873.3203
2010-04-23 11:05:00,75.66,75.74,75.65,75.74,9436.86531951995,58.5275,58.5894,58.5198,58.5894,9436.8653
2010-04-23 11:10:00,75.78,75.83,75.75,75.8,4102.984921530413,58.6204,58.659,58.5972,58.6358,4102.9849
2010-04-23 11:15:00,75.78,75.81,75.77,75.8,24002.46179095292,58.6204,58.6436,58.6126,58.6358,24002.4618
2010-04-23 11:20:00,75.8,75.8,75.76,75.77,4205.559544568673,58.6358,58.6358,58.6049,58.6126,4205.5595
2010-04-23 11:25:00,75.76,75.8,75.75,75.8,10667.760795979077,58.6049,58.6358,58.5972,58.6358,10667.7608
2010-04-23 11:30:00,75.78,75.83,75.75,75.78,50569.289157862346,58.6204,58.659,58.5972,58.6204,50569.2892
2010-04-23 11:35:00,75.79,75.81,75.78,75.8,5744.178890142579,58.6281,58.6436,58.6204,58.6358,5744.1789
2010-04-23 11:40:00,75.8,75.81,75.8,75.8,11283.208534208636,58.6358,58.6436,58.6358,58.6358,11283.2085
2010-04-23 11:45:00,75.81,75.81,75.78,75.81,14360.447225356444,58.6436,58.6436,58.6204,58.6436,14360.4472
2010-04-23 11:50:00,75.8,75.81,75.72,75.76,5436.455021027798,58.6358,58.6436,58.574,58.6049,5436.455
2010-04-23 11:55:00,75.77,75.81,75.77,75.77,8000.820596984306,58.6126,58.6436,58.6126,58.6126,8000.8206
2010-04-23 12:00:00,75.76,75.81,75.76,75.79,10360.036926864292,58.6049,58.6436,58.6049,58.6281,10360.0369
2010-04-23 12:05:00,75.81,75.81,75.76,75.77,8205.969843060826,58.6436,58.6436,58.6049,58.6126,8205.9698
2010-04-23 12:10:00,75.76,75.77,75.71,75.72,5026.156528874756,58.6049,58.6126,58.5662,58.574,5026.1565
2010-04-23 12:15:00,75.72,75.72,75.59,75.59,12821.82787978254,58.574,58.574,58.4734,58.4734,12821.8279
2010-04-23 12:20:00,75.56,75.6,75.55,75.6,8718.842958252128,58.4502,58.4811,58.4424,58.4811,8718.843
2010-04-23 12:25:00,75.62,75.71,75.62,75.71,6257.0520053338805,58.4966,58.5662,58.4966,58.5662,6257.052
2010-04-23 12:30:00,75.71,75.74,75.65,75.7,7282.798235716484,58.5662,58.5894,58.5198,58.5585,7282.7982
2010-04-23 12:35:00,75.7,75.72,75.7,75.71,7385.372858754744,58.5585,58.574,58.5585,58.5662,7385.3729
2010-04-23 12:40:00,75.71,75.72,75.69,75.72,1948.9178377269463,58.5662,58.574,58.5507,58.574,1948.9178
2010-04-23 12:45:00,75.74,75.74,75.68,75.68,4923.581905836496,58.5894,58.5894,58.543,58.543,4923.5819
2010-04-23 12:50:00,75.67,75.68,75.64,75.66,8411.119089137346,58.5353,58.543,58.5121,58.5275,8411.1191
2010-04-23 12:55:00,75.67,75.7,75.6,75.7,46979.177351523234,58.5353,58.5585,58.4811,58.5585,46979.1774
2010-04-23 13:00:00,75.67,75.7,75.63,75.63,24617.90952918248,58.5353,58.5585,58.5043,58.5043,24617.9095
2010-04-23 13:05:00,75.64,75.66,75.64,75.66,2256.6417068417272,58.5121,58.5275,58.5121,58.5275,2256.6417
2010-04-23 13:10:00,75.67,75.68,75.64,75.67,9539.43994255821,58.5353,58.543,58.5121,58.5353,9539.4399
2010-04-23 13:15:00,75.66,75.67,75.6,75.6,14770.745717509488,58.5275,58.5353,58.4811,58.4811,14770.7457
2010-04-23 13:20:00,75.61,75.65,75.61,75.63,7077.648989639963,58.4889,58.5198,58.4889,58.5043,7077.649
2010-04-23 13:25:00,75.63,75.7,75.63,75.68,18463.43214688686,58.5043,58.5585,58.5043,58.543,18463.4321
2010-04-23 13:30:00,75.69,75.71,75.67,75.67,4821.007282798236,58.5507,58.5662,58.5353,58.5353,4821.0073
2010-04-23 13:35:00,75.65,75.69,75.62,75.69,4102.984921530413,58.5198,58.5507,58.4966,58.5507,4102.9849
2010-04-23 13:40:00,75.69,75.72,75.64,75.66,17540.260539542516,58.5507,58.574,58.5121,58.5275,17540.2605
2010-04-23 13:45:00,75.65,75.66,75.64,75.65,5744.178890142579,58.5198,58.5275,58.5121,58.5198,5744.1789
2010-04-23 13:50:00,75.65,75.66,75.64,75.65,14565.596471432968,58.5198,58.5275,58.5121,58.5198,14565.5965
2010-04-23 13:55:00,75.65,75.65,75.57,75.58,14565.596471432968,58.5198,58.5198,58.4579,58.4657,14565.5965
2010-04-23 14:00:00,75.58,75.61,75.55,75.59,16411.939686121652,58.4657,58.4889,58.4424,58.4734,16411.9397
2010-04-23 14:05:00,75.59,75.68,75.59,75.64,5333.880397989537,58.4734,58.543,58.4734,58.5121,5333.8804
2010-04-23 14:10:00,75.65,75.69,75.65,75.67,6257.0520053338805,58.5198,58.5507,58.5198,58.5353,6257.052
2010-04-23 14:15:00,75.66,75.67,75.59,75.59,11283.208534208636,58.5275,58.5353,58.4734,58.4734,11283.2085
2010-04-23 14:20:00,75.59,75.6,75.57,75.58,21643.24546107293,58.4734,58.4811,58.4579,58.4657,21643.2455
2010-04-23 14:25:00,75.57,75.6,75.56,75.57,5026.156528874756,58.4579,58.4811,58.4502,58.4579,5026.1565
2010-04-23 14:30:00,75.57,75.61,75.55,75.57,25746.230382603346,58.4579,58.4889,58.4424,58.4579,25746.2304
2010-04-23 14:35:00,75.58,75.59,75.55,75.55,7693.096727869524,58.4657,58.4734,58.4424,58.4424,7693.0967
2010-04-23 14:40:00,75.55,75.57,75.54,75.55,9642.014565596472,58.4424,58.4579,58.4347,58.4424,9642.0146
2010-04-23 14:45:00,75.55,75.57,75.54,75.55,27079.70048210073,58.4424,58.4579,58.4347,58.4424,27079.7005
2010-04-23 14:50:00,75.54,75.63,75.54,75.62,25746.230382603346,58.4347,58.5043,58.4347,58.4966,25746.2304
2010-04-23 14:55:00,75.61,75.63,75.56,75.58,15899.06657093035,58.4889,58.5043,58.4502,58.4657,15899.0666
2010-04-23 15:00:00,75.58,75.58,75.55,75.58,31592.983895784186,58.4657,58.4657,58.4424,58.4657,31592.9839
2010-04-23 15:05:00,75.59,75.63,75.54,75.55,28413.17058159811,58.4734,58.5043,58.4347,58.4424,28413.1706
2010-04-23 15:10:00,75.55,75.57,75.54,75.57,10052.313057749512,58.4424,58.4579,58.4347,58.4579,10052.3131
2010-04-23 15:15:00,75.56,75.58,75.55,75.56,17027.387424351215,58.4502,58.4657,58.4424,58.4502,17027.3874
2010-04-23 15:20:00,75.55,75.57,75.52,75.55,23899.887167914658,58.4424,58.4579,58.4192,58.4424,23899.8872
2010-04-23 15:25:00,75.55,75.56,75.52,75.53,18360.8575238486,58.4424,58.4502,58.4192,58.427,18360.8575
2010-04-23 15:30:00,75.53,75.56,75.53,75.56,10462.611549902556,58.427,58.4502,58.427,58.4502,10462.6115
2010-04-23 15:35:00,75.55,75.56,75.53,75.55,30772.386911478097,58.4424,58.4502,58.427,58.4424,30772.3869
2010-04-23 15:40:00,75.55,75.56,75.54,75.55,18053.13365473381,58.4424,58.4502,58.4347,58.4424,18053.1337
2010-04-23 15:45:00,75.55,75.63,75.55,75.59,81649.39993845523,58.4424,58.5043,58.4424,58.4734,81649.3999
2010-04-23 15:50:00,75.59,75.62,75.55,75.62,40619.55072315109,58.4734,58.4966,58.4424,58.4966,40619.5507
2010-04-23 15:55:00,75.62,75.62,75.56,75.58,59082.98287003795,58.4966,58.4966,58.4502,58.4657,59082.9829
2010-04-26 09:30:00,75.63,75.92,75.63,75.78,22668.99169145553,58.5043,58.7287,58.5043,58.6204,22668.9917
2010-04-26 09:35:00,75.8,76.09,75.78,76.03,8308.544466099087,58.6358,58.8602,58.6204,58.8138,8308.5445
2010-04-26 09:40:00,76.03,76.12,75.93,75.93,5026.156528874756,58.8138,58.8834,58.7364,58.7364,5026.1565
2010-04-26 09:45:00,75.88,75.88,75.55,75.55,15283.61883270079,58.6977,58.6977,58.4424,58.4424,15283.6188
2010-04-26 09:50:00,75.55,75.7,75.55,75.65,17950.559031695557,58.4424,58.5585,58.4424,58.5198,17950.559
2010-04-26 09:55:00,75.63,75.63,75.55,75.57,9026.566827366907,58.5043,58.5043,58.4424,58.4579,9026.5668
2010-04-26 10:00:00,75.57,75.59,75.55,75.56,11078.059288132115,58.4579,58.4734,58.4424,58.4502,11078.0593
2010-04-26 10:05:00,75.57,75.63,75.54,75.56,10052.313057749512,58.4579,58.5043,58.4347,58.4502,10052.3131
2010-04-26 10:10:00,75.56,75.56,75.48,75.48,12103.80551851472,58.4502,58.4502,58.3883,58.3883,12103.8055
2010-04-26 10:15:00,75.49,75.5,75.37,75.39,16104.215817006872,58.396,58.4038,58.3032,58.3187,16104.2158
2010-04-26 10:20:00,75.41,75.44,75.4,75.44,16309.365063083393,58.3341,58.3574,58.3264,58.3574,16309.3651
2010-04-26 10:25:00,75.44,75.47,75.43,75.46,7795.671350907785,58.3574,58.3806,58.3496,58.3728,7795.6714
2010-04-26 10:30:00,75.45,75.46,75.39,75.42,21027.797722843367,58.3651,58.3728,58.3187,58.3419,21027.7977
2010-04-26 10:35:00,75.39,75.44,75.38,75.42,11590.932403323415,58.3187,58.3574,58.3109,58.3419,11590.9324
2010-04-26 10:40:00,75.4,75.44,75.39,75.39,9949.738434711251,58.3264,58.3574,58.3187,58.3187,9949.7384
2010-04-26 10:45:00,75.4,75.44,75.36,75.38,8923.992204328648,58.3264,58.3574,58.2955,58.3109,8923.9922
2010-04-26 10:50:00,75.36,75.38,75.33,75.35,7795.671350907785,58.2955,58.3109,58.2723,58.2877,7795.6714
2010-04-26 10:55:00,75.34,75.35,75.31,75.33,10257.462303826032,58.28,58.2877,58.2568,58.2723,10257.4623
2010-04-26 11:00:00,75.33,75.33,75.27,75.32,14463.021848394706,58.2723,58.2723,58.2259,58.2645,14463.0218
2010-04-26 11:05:00,75.32,75.35,75.32,75.33,8411.119089137346,58.2645,58.2877,58.2645,58.2723,8411.1191
2010-04-26 11:10:00,75.32,75.44,75.3,75.44,12103.80551851472,58.2645,58.3574,58.2491,58.3574,12103.8055
2010-04-26 11:15:00,75.43,75.44,75.37,75.39,7590.522104831264,58.3496,58.3574,58.3032,58.3187,7590.5221
2010-04-26 11:20:00,75.37,75.39,75.33,75.34,10052.313057749512,58.3032,58.3187,58.2723,58.28,10052.3131
2010-04-26 11:25:00,75.33,75.34,75.23,75.23,12206.38014155298,58.2723,58.28,58.1949,58.1949,12206.3801
2010-04-26 11:30:00,75.22,75.24,75.18,75.19,12821.82787978254,58.1872,58.2026,58.1562,58.164,12821.8279
2010-04-26 11:35:00,75.18,75.2,75.18,75.18,12206.38014155298,58.1562,58.1717,58.1562,58.1562,12206.3801
2010-04-26 11:40:00,75.18,75.19,75.1,75.16,59801.005231305775,58.1562,58.164,58.0943,58.1408,59801.0052
2010-04-26 11:45:00,75.16,75.16,75.13,75.15,7693.096727869524,58.1408,58.1408,58.1176,58.133,7693.0967
2010-04-26 11:50:00,75.14,75.17,75.13,75.16,20617.49923069033,58.1253,58.1485,58.1176,58.1408,20617.4992
2010-04-26 11:55:00,75.16,75.19,75.13,75.16,17642.835162580777,58.1408,58.164,58.1176,58.1408,17642.8352
2010-04-26 12:00:00,75.16,75.16,75.02,75.04,61031.90070776489,58.1408,58.1408,58.0325,58.0479,61031.9007
2010-04-26 12:05:00,75.04,75.11,74.94,74.94,30054.36455021028,58.0479,58.1021,57.9706,57.9706,30054.3646
2010-04-26 12:10:00,74.94,75.04,74.88,75.02,33131.60324135808,57.9706,58.0479,57.9242,58.0325,33131.6032
2010-04-26 12:15:00,75.01,75.07,75.01,75.07,63698.84090675967,58.0247,58.0711,58.0247,58.0711,63698.8409
2010-04-26 12:20:00,75.07,75.08,75.01,75.04,10360.036926864292,58.0711,58.0789,58.0247,58.0479,10360.0369
2010-04-26 12:25:00,75.03,75.07,74.98,74.98,38260.3343932711,58.0402,58.0711,58.0015,58.0015,38260.3344
2010-04-26 12:30:00,74.99,75.04,74.93,75.04,17950.559031695557,58.0093,58.0479,57.9628,58.0479,17950.559
2010-04-26 12:35:00,75.03,75.07,75.02,75.05,4308.134167606934,58.0402,58.0711,58.0325,58.0557,4308.1342
2010-04-26 12:40:00,75.06,75.07,75.03,75.05,32516.155503128524,58.0634,58.0711,58.0402,58.0557,32516.1555
2010-04-26 12:45:00,75.04,75.07,75.04,75.06,17437.685916504255,58.0479,58.0711,58.0479,58.0634,17437.6859
2010-04-26 12:50:00,75.06,75.08,75.04,75.07,34259.92409477895,58.0634,58.0789,58.0479,58.0711,34259.9241
2010-04-26 12:55:00,75.07,75.08,75.04,75.07,15591.34270181557,58.0711,58.0789,58.0479,58.0711,15591.3427
2010-04-26 13:00:00,75.07,75.09,75.05,75.06,12616.67863370602,58.0711,58.0866,58.0557,58.0634,12616.6786
2010-04-26 13:05:00,75.06,75.08,75.04,75.06,38568.058262385886,58.0634,58.0789,58.0479,58.0634,38568.0583
2010-04-26 13:10:00,75.06,75.09,74.98,74.98,19591.753000307723,58.0634,58.0866,58.0015,58.0015,19591.753
2010-04-26 13:15:00,74.97,75.04,74.97,75.04,6359.626628372141,57.9938,58.0479,57.9938,58.0479,6359.6266
2010-04-26 13:20:00,75.04,75.08,75.04,75.04,42568.46856087804,58.0479,58.0789,58.0479,58.0479,42568.4686
2010-04-26 13:25:00,75.04,75.06,75.02,75.02,3897.8356754538927,58.0479,58.0634,58.0325,58.0325,3897.8357
2010-04-26 13:30:00,75.03,75.03,74.97,75.02,8000.820596984306,58.0402,58.0402,57.9938,58.0325,8000.8206
2010-04-26 13:35:00,75.01,75.01,74.89,74.93,24617.90952918248,58.0247,58.0247,57.9319,57.9628,24617.9095
2010-04-26 13:40:00,74.93,74.94,74.88,74.9,12719.25325674428,57.9628,57.9706,57.9242,57.9396,12719.2533
2010-04-26 13:45:00,74.89,74.92,74.89,74.91,9129.14145040517,57.9319,57.9551,57.9319,57.9474,9129.1415
2010-04-26 13:50:00,74.92,74.93,74.89,74.89,7487.947481793004,57.9551,57.9628,57.9319,57.9319,7487.9475
2010-04-26 13:55:00,74.89,74.9,74.87,74.87,14155.297979279923,57.9319,57.9396,57.9164,57.9164,14155.298
2010-04-26 14:00:00,74.88,74.89,74.78,74.81,25848.805005641603,57.9242,57.9319,57.8468,57.87,25848.805
2010-04-26 14:05:00,74.81,74.83,74.8,74.81,12719.25325674428,57.87,57.8855,57.8623,57.87,12719.2533
2010-04-26 14:10:00,74.8,74.82,74.77,74.79,12924.402502820802,57.8623,57.8777,57.8391,57.8545,12924.4025
2010-04-26 14:15:00,74.78,74.82,74.77,74.77,13334.700994973842,57.8468,57.8777,57.8391,57.8391,13334.701
2010-04-26 14:20:00,74.78,74.78,74.71,74.73,24310.1856600677,57.8468,57.8468,57.7927,57.8081,24310.1857
2010-04-26 14:25:00,74.71,74.73,74.63,74.63,25643.65575956508,57.7927,57.8081,57.7308,57.7308,25643.6558
2010-04-26 14:30:00,74.63,74.63,74.61,74.61,11488.357780285158,57.7308,57.7308,57.7153,57.7153,11488.3578
2010-04-26 14:35:00,74.61,74.72,74.59,74.72,27592.57359729203,57.7153,57.8004,57.6998,57.8004,27592.5736
2010-04-26 14:40:00,74.7,74.71,74.66,74.69,10770.335419017334,57.7849,57.7927,57.754,57.7772,10770.3354
2010-04-26 14:45:00,74.69,74.7,74.68,74.7,7385.372858754744,57.7772,57.7849,57.7695,57.7849,7385.3729
2010-04-26 14:50:00,74.7,74.7,74.67,74.68,10770.335419017334,57.7849,57.7849,57.7617,57.7695,10770.3354
2010-04-26 14:55:00,74.68,74.68,74.64,74.65,15181.044209662528,57.7695,57.7695,57.7385,57.7462,15181.0442
2010-04-26 15:00:00,74.65,74.68,74.6,74.6,12103.80551851472,57.7462,57.7695,57.7076,57.7076,12103.8055
2010-04-26 15:05:00,74.6,74.63,74.59,74.6,15899.06657093035,57.7076,57.7308,57.6998,57.7076,15899.0666
2010-04-26 15:10:00,74.61,74.61,74.53,74.53,22156.11857626423,57.7153,57.7153,57.6534,57.6534,22156.1186
2010-04-26 15:15:00,74.54,74.54,74.49,74.52,14052.723356241666,57.6612,57.6612,57.6225,57.6457,14052.7234
2010-04-26 15:20:00,74.52,74.59,74.51,74.58,20002.051492460763,57.6457,57.6998,57.6379,57.6921,20002.0515
2010-04-26 15:25:00,74.58,74.61,74.57,74.58,16822.238178274692,57.6921,57.7153,57.6844,57.6921,16822.2382
2010-04-26 15:30:00,74.58,74.67,74.57,74.67,25951.379628679864,57.6921,57.7617,57.6844,57.7617,25951.3796
2010-04-26 15:35:00,74.67,74.7,74.59,74.59,21540.670838034668,57.7617,57.7849,57.6998,57.6998,21540.6708
2010-04-26 15:40:00,74.59,74.6,74.54,74.54,20002.051492460763,57.6998,57.7076,57.6612,57.6612,20002.0515
2010-04-26 15:45:00,74.54,74.54,74.46,74.51,30464.66304236332,57.6612,57.6612,57.5993,57.6379,30464.663
2010-04-26 15:50:00,74.51,74.6,74.51,74.57,29438.916811980715,57.6379,57.7076,57.6379,57.6844,29438.9168
2010-04-26 15:55:00,74.55,74.56,74.47,74.48,46568.87885937019,57.6689,57.6766,57.607,57.6147,46568.8789
2010-04-27 09:30:00,74.77,74.77,74.38,74.44,59698.43060826751,57.8391,57.8391,57.5374,57.5838,59698.4306
2010-04-27 09:35:00,74.46,74.64,74.41,74.5,34875.37183300851,57.5993,57.7385,57.5606,57.6302,34875.3718
2010-04-27 09:40:00,74.52,74.57,74.47,74.51,18976.30526207816,57.6457,57.6844,57.607,57.6379,18976.3053
2010-04-27 09:45:00,74.49,74.49,74.28,74.31,33849.62560262591,57.6225,57.6225,57.46,57.4832,33849.6256
2010-04-27 09:50:00,74.31,74.38,74.2,74.2,30772.386911478097,57.4832,57.5374,57.3981,57.3981,30772.3869
2010-04-27 09:55:00,74.22,74.23,74.13,74.22,18463.43214688686,57.4136,57.4213,57.344,57.4136,18463.4321
2010-04-27 10:00:00,74.19,74.44,74.18,74.38,25233.35726741204,57.3904,57.5838,57.3827,57.5374,25233.3573
2010-04-27 10:05:00,74.37,74.55,74.35,74.54,13232.126371935585,57.5296,57.6689,57.5142,57.6612,13232.1264
2010-04-27 10:10:00,74.54,74.57,74.44,74.44,15591.34270181557,57.6612,57.6844,57.5838,57.5838,15591.3427
2010-04-27 10:15:00,74.44,74.54,74.44,74.54,4513.283413683455,57.5838,57.6612,57.5838,57.6612,4513.2834
2010-04-27 10:20:00,74.54,74.69,74.54,74.58,10565.186172940814,57.6612,57.7772,57.6612,57.6921,10565.1862
2010-04-27 10:25:00,74.57,74.58,74.52,74.58,6667.350497486921,57.6844,57.6921,57.6457,57.6921,6667.3505
2010-04-27 10:30:00,74.57,74.69,74.57,74.69,5744.178890142579,57.6844,57.7772,57.6844,57.7772,5744.1789
2010-04-27 10:35:00,74.67,74.67,74.58,74.59,11590.932403323415,57.7617,57.7617,57.6921,57.6998,11590.9324
2010-04-27 10:40:00,74.61,74.61,74.52,74.56,11078.059288132115,57.7153,57.7153,57.6457,57.6766,11078.0593
2010-04-27 10:45:00,74.57,74.59,74.51,74.52,6975.074366601702,57.6844,57.6998,57.6379,57.6457,6975.0744
2010-04-27 10:50:00,74.52,74.55,74.47,74.52,10257.462303826032,57.6457,57.6689,57.607,57.6457,10257.4623
2010-04-27 10:55:00,74.53,74.53,74.45,74.51,8205.969843060826,57.6534,57.6534,57.5915,57.6379,8205.9698
2010-04-27 11:00:00,74.5,74.5,74.4,74.47,9334.29069648169,57.6302,57.6302,57.5529,57.607,9334.2907
2010-04-27 11:05:00,74.47,74.56,74.47,74.48,7590.522104831264,57.607,57.6766,57.607,57.6147,7590.5221
2010-04-27 11:10:00,74.46,74.46,74.2,74.26,12514.10401066776,57.5993,57.5993,57.3981,57.4446,12514.104
2010-04-27 11:15:00,74.25,74.25,74.13,74.22,7693.096727869524,57.4368,57.4368,57.344,57.4136,7693.0967
2010-04-27 11:20:00,74.23,74.29,74.17,74.28,23592.163298799875,57.4213,57.4678,57.3749,57.46,23592.1633
2010-04-27 11:25:00,74.28,74.29,74.12,74.15,18976.30526207816,57.46,57.4678,57.3363,57.3595,18976.3053
2010-04-27 11:30:00,74.12,74.16,73.97,74.04,26464.25274387117,57.3363,57.3672,57.2202,57.2744,26464.2527
2010-04-27 11:35:00,74.03,74.06,73.94,73.97,10257.462303826032,57.2666,57.2898,57.197,57.2202,10257.4623
2010-04-27 11:40:00,73.93,74.0,73.88,73.99,15181.044209662528,57.1893,57.2434,57.1506,57.2357,15181.0442
2010-04-27 11:45:00,74.01,74.01,73.84,73.85,7487.947481793004,57.2512,57.2512,57.1197,57.1274,7487.9475
2010-04-27 11:50:00,73.85,73.98,73.85,73.98,11078.059288132115,57.1274,57.228,57.1274,57.228,11078.0593
2010-04-27 11:55:00,73.98,74.07,73.9,74.03,9744.58918863473,57.228,57.2976,57.1661,57.2666,9744.5892
2010-04-27 12:00:00,74.05,74.13,73.98,74.07,7795.671350907785,57.2821,57.344,57.228,57.2976,7795.6714
2010-04-27 12:05:00,74.03,74.06,73.89,73.89,12001.23089547646,57.2666,57.2898,57.1583,57.1583,12001.2309
2010-04-27 12:10:00,73.89,73.9,73.71,73.73,12719.25325674428,57.1583,57.1661,57.0191,57.0346,12719.2533
2010-04-27 12:15:00,73.71,73.96,73.71,73.92,16514.514309159913,57.0191,57.2125,57.0191,57.1815,16514.5143
2010-04-27 12:20:00,73.92,73.99,73.92,73.98,5949.328136219099,57.1815,57.2357,57.1815,57.228,5949.3281
2010-04-27 12:25:00,73.96,73.98,73.89,73.98,17129.962047389476,57.2125,57.228,57.1583,57.228,17129.962
2010-04-27 12:30:00,73.97,73.99,73.93,73.94,9026.566827366907,57.2202,57.2357,57.1893,57.197,9026.5668
2010-04-27 12:35:00,73.94,74.02,73.93,74.01,9949.738434711251,57.197,57.2589,57.1893,57.2512,9949.7384
2010-04-27 12:40:00,74.0,74.06,73.96,74.05,23284.43942968509,57.2434,57.2898,57.2125,57.2821,23284.4394
2010-04-27 12:45:00,74.04,74.06,73.99,74.0,7385.372858754744,57.2744,57.2898,57.2357,57.2434,7385.3729
2010-04-27 12:50:00,74.0,74.02,73.97,73.97,7795.671350907785,57.2434,57.2589,57.2202,57.2202,7795.6714
2010-04-27 12:55:00,73.99,73.99,73.94,73.97,5744.178890142579,57.2357,57.2357,57.197,57.2202,5744.1789
2010-04-27 13:00:00,73.97,74.0,73.91,73.92,9949.738434711251,57.2202,57.2434,57.1738,57.1815,9949.7384
2010-04-27 13:05:00,73.94,73.98,73.86,73.94,8718.842958252128,57.197,57.228,57.1351,57.197,8718.843
2010-04-27 13:10:00,73.93,73.95,73.89,73.89,8616.268335213868,57.1893,57.2048,57.1583,57.1583,8616.2683
2010-04-27 13:15:00,73.9,74.06,73.9,74.06,10667.760795979077,57.1661,57.2898,57.1661,57.2898,10667.7608
2010-04-27 13:20:00,74.07,74.09,73.99,73.99,10975.484665093856,57.2976,57.3131,57.2357,57.2357,10975.4847
2010-04-27 13:25:00,73.99,74.06,73.98,74.01,5846.753513180839,57.2357,57.2898,57.228,57.2512,5846.7535
2010-04-27 13:30:00,74.02,74.03,73.97,73.97,6257.0520053338805,57.2589,57.2666,57.2202,57.2202,6257.052
2010-04-27 13:35:00,73.96,74.09,73.96,74.07,7077.648989639963,57.2125,57.3131,57.2125,57.2976,7077.649
2010-04-27 13:40:00,74.08,74.14,74.07,74.13,8103.395220022566,57.3053,57.3517,57.2976,57.344,8103.3952
2010-04-27 13:45:00,74.17,74.24,74.12,74.22,5949.328136219099,57.3749,57.4291,57.3363,57.4136,5949.3281
2010-04-27 13:50:00,74.23,74.27,74.22,74.27,5641.604267104318,57.4213,57.4523,57.4136,57.4523,5641.6043
2010-04-27 13:55:00,74.27,74.33,74.22,74.27,9744.58918863473,57.4523,57.4987,57.4136,57.4523,9744.5892
2010-04-27 14:00:00,74.26,74.37,74.24,74.37,48928.095189250176,57.4446,57.5296,57.4291,57.5296,48928.0952
2010-04-27 14:05:00,74.36,74.37,74.3,74.3,18155.70827777208,57.5219,57.5296,57.4755,57.4755,18155.7083
2010-04-27 14:10:00,74.29,74.4,74.28,74.39,19694.327623345984,57.4678,57.5529,57.46,57.5451,19694.3276
2010-04-27 14:15:00,74.38,74.39,74.37,74.37,6564.775874448661,57.5374,57.5451,57.5296,57.5296,6564.7759
2010-04-27 14:20:00,74.37,74.39,74.31,74.38,15591.34270181557,57.5296,57.5451,57.4832,57.5374,15591.3427
2010-04-27 14:25:00,74.37,74.45,74.32,74.43,15899.06657093035,57.5296,57.5915,57.491,57.5761,15899.0666
2010-04-27 14:30:00,74.41,74.48,74.4,74.42,13026.977125859064,57.5606,57.6147,57.5529,57.5683,13026.9771
2010-04-27 14:35:00,74.41,74.43,74.3,74.38,15488.76807877731,57.5606,57.5761,57.4755,57.5374,15488.7681
2010-04-27 14:40:00,74.39,74.41,74.33,74.37,11693.507026361678,57.5451,57.5606,57.4987,57.5296,11693.507
2010-04-27 14:45:00,74.36,74.43,74.35,74.42,19181.45450815468,57.5219,57.5761,57.5142,57.5683,19181.4545
2010-04-27 14:50:00,74.4,74.45,74.34,74.44,18258.28290081034,57.5529,57.5915,57.5064,57.5838,18258.2829
2010-04-27 14:55:00,74.43,74.44,74.33,74.41,17950.559031695557,57.5761,57.5838,57.4987,57.5606,17950.559
2010-04-27 15:00:00,74.44,74.55,74.42,74.46,35388.24494819981,57.5838,57.6689,57.5683,57.5993,35388.2449
2010-04-27 15:05:00,74.45,74.51,74.39,74.49,31798.1331418607,57.5915,57.6379,57.5451,57.6225,31798.1331
2010-04-27 15:10:00,74.5,74.55,74.46,74.53,27284.849728177247,57.6302,57.6689,57.5993,57.6534,27284.8497
2010-04-27 15:15:00,74.54,74.66,74.53,74.64,23284.43942968509,57.6612,57.754,57.6534,57.7385,23284.4394
2010-04-27 15:20:00,74.64,74.66,74.59,74.65,20412.349984613807,57.7385,57.754,57.6998,57.7462,20412.35
2010-04-27 15:25:00,74.66,74.66,74.58,74.6,22668.99169145553,57.754,57.754,57.6921,57.7076,22668.9917
2010-04-27 15:30:00,74.6,74.62,74.56,74.59,40209.25223099805,57.7076,57.723,57.6766,57.6998,40209.2522
2010-04-27 15:35:00,74.59,74.65,74.53,74.61,50671.8637809006,57.6998,57.7462,57.6534,57.7153,50671.8638
2010-04-27 15:40:00,74.61,74.62,74.5,74.57,62980.81854549184,57.7153,57.723,57.6302,57.6844,62980.8185
2010-04-27 15:45:00,74.55,74.55,74.36,74.39,74264.02707970048,57.6689,57.6689,57.5219,57.5451,74264.0271
2010-04-27 15:50:00,74.38,74.4,74.04,74.08,65237.46025233357,57.5374,57.5529,57.2744,57.3053,65237.4603
2010-04-27 15:55:00,74.08,74.19,74.08,74.14,94368.6531951995,57.3053,57.3904,57.3053,57.3517,94368.6532
2010-04-28 09:30:00,74.18,74.53,74.18,74.39,33952.20022566417,57.3827,57.6534,57.3827,57.5451,33952.2002
2010-04-28 09:35:00,74.36,74.36,74.15,74.24,20207.200738537285,57.5219,57.5219,57.3595,57.4291,20207.2007
2010-04-28 09:40:00,74.27,74.27,74.1,74.1,12719.25325674428,57.4523,57.4523,57.3208,57.3208,12719.2533
2010-04-28 09:45:00,74.1,74.27,74.09,74.15,18668.58139296338,57.3208,57.4523,57.3131,57.3595,18668.5814
2010-04-28 09:50:00,74.16,74.19,74.12,74.12,10462.611549902556,57.3672,57.3904,57.3363,57.3363,10462.6115
2010-04-28 09:55:00,74.13,74.24,74.13,74.23,12411.5293876295,57.344,57.4291,57.344,57.4213,12411.5294
2010-04-28 10:00:00,74.23,74.29,74.2,74.28,13437.275618012103,57.4213,57.4678,57.3981,57.46,13437.2756
2010-04-28 10:05:00,74.26,74.4,74.26,74.38,14360.447225356444,57.4446,57.5529,57.4446,57.5374,14360.4472
2010-04-28 10:10:00,74.38,74.48,74.38,74.45,19181.45450815468,57.5374,57.6147,57.5374,57.5915,19181.4545
2010-04-28 10:15:00,74.45,74.63,74.45,74.62,10052.313057749512,57.5915,57.7308,57.5915,57.723,10052.3131
2010-04-28 10:20:00,74.62,74.82,74.62,74.82,15488.76807877731,57.723,57.8777,57.723,57.8777,15488.7681
2010-04-28 10:25:00,74.83,74.98,74.83,74.93,29644.06605805724,57.8855,58.0015,57.8855,57.9628,29644.0661
2010-04-28 10:30:00,74.92,74.93,74.83,74.85,41747.87157657195,57.9551,57.9628,57.8855,57.901,41747.8716
2010-04-28 10:35:00,74.88,74.97,74.85,74.93,31182.68540363114,57.9242,57.9938,57.901,57.9628,31182.6854
2010-04-28 10:40:00,74.91,74.93,74.84,74.87,20002.051492460763,57.9474,57.9628,57.8932,57.9164,20002.0515
2010-04-28 10:45:00,74.86,74.92,74.82,74.82,17437.685916504255,57.9087,57.9551,57.8777,57.8777,17437.6859
2010-04-28 10:50:00,74.8,74.8,74.72,74.74,9847.163811672992,57.8623,57.8623,57.8004,57.8159,9847.1638
2010-04-28 10:55:00,74.75,74.75,74.67,74.69,9744.58918863473,57.8236,57.8236,57.7617,57.7772,9744.5892
2010-04-28 11:00:00,74.67,74.71,74.63,74.71,6872.499743563442,57.7617,57.7927,57.7308,57.7927,6872.4997
2010-04-28 11:05:00,74.71,74.77,74.68,74.71,9642.014565596472,57.7927,57.8391,57.7695,57.7927,9642.0146
2010-04-28 11:10:00,74.71,74.77,74.65,74.76,7693.096727869524,57.7927,57.8391,57.7462,57.8313,7693.0967
2010-04-28 11:15:00,74.75,74.84,74.75,74.82,13129.551748897322,57.8236,57.8932,57.8236,57.8777,13129.5517
2010-04-28 11:20:00,74.82,75.0,74.72,74.91,44517.38639860498,57.8777,58.017,57.8004,57.9474,44517.3864
2010-04-28 11:25:00,74.91,74.93,74.64,74.87,50877.013026977125,57.9474,57.9628,57.7385,57.9164,50877.013
2010-04-28 11:30:00,74.87,74.87,74.59,74.59,19591.753000307723,57.9164,57.9164,57.6998,57.6998,19591.753
2010-04-28 11:35:00,74.58,74.6,74.38,74.47,30464.66304236332,57.6921,57.7076,57.5374,57.607,30464.663
2010-04-28 11:40:00,74.49,74.65,74.48,74.6,15078.46958662427,57.6225,57.7462,57.6147,57.7076,15078.4696
2010-04-28 11:45:00,74.58,74.63,74.57,74.61,7385.372858754744,57.6921,57.7308,57.6844,57.7153,7385.3729
2010-04-28 11:50:00,74.62,74.69,74.59,74.69,11590.932403323415,57.723,57.7772,57.6998,57.7772,11590.9324
2010-04-28 11:55:00,74.66,74.76,74.66,74.7,9744.58918863473,57.754,57.8313,57.754,57.7849,9744.5892
2010-04-28 12:00:00,74.7,74.75,74.7,74.74,10975.484665093856,57.7849,57.8236,57.7849,57.8159,10975.4847
2010-04-28 12:05:00,74.72,74.76,74.7,74.76,12616.67863370602,57.8004,57.8313,57.7849,57.8313,12616.6786
2010-04-28 12:10:00,74.77,74.9,74.76,74.89,6462.201251410401,57.8391,57.9396,57.8313,57.9319,6462.2013
2010-04-28 12:15:00,74.9,74.95,74.83,74.92,20514.924607652065,57.9396,57.9783,57.8855,57.9551,20514.9246
2010-04-28 12:20:00,74.94,75.08,74.92,75.0,28618.31982767464,57.9706,58.0789,57.9551,58.017,28618.3198
2010-04-28 12:25:00,75.0,75.11,75.0,75.05,13847.574110165144,58.017,58.1021,58.017,58.0557,13847.5741
2010-04-28 12:30:00,75.05,75.11,75.01,75.05,60929.32608472664,58.0557,58.1021,58.0247,58.0557,60929.3261
2010-04-28 12:35:00,75.04,75.07,75.01,75.07,53646.52784901016,58.0479,58.0711,58.0247,58.0711,53646.5278
2010-04-28 12:40:00,75.07,75.09,75.04,75.09,23387.01405272336,58.0711,58.0866,58.0479,58.0866,23387.0141
2010-04-28 12:45:00,75.11,75.11,75.02,75.02,15283.61883270079,58.1021,58.1021,58.0325,58.0325,15283.6188
2010-04-28 12:50:00,75.02,75.02,74.92,74.96,15386.193455739049,58.0325,58.0325,57.9551,57.986,15386.1935
2010-04-28 12:55:00,74.96,74.98,74.91,74.97,12206.38014155298,57.986,58.0015,57.9474,57.9938,12206.3801
2010-04-28 13:00:00,74.95,74.98,74.9,74.98,12001.23089547646,57.9783,58.0015,57.9396,58.0015,12001.2309
2010-04-28 13:05:00,74.98,75.01,74.93,74.94,12514.10401066776,58.0015,58.0247,57.9628,57.9706,12514.104
2010-04-28 13:10:00,74.94,74.94,74.88,74.91,7898.245973946045,57.9706,57.9706,57.9242,57.9474,7898.246
2010-04-28 13:15:00,74.93,74.96,74.88,74.89,12411.5293876295,57.9628,57.986,57.9242,57.9319,12411.5294
2010-04-28 13:20:00,74.89,74.89,74.84,74.84,6872.499743563442,57.9319,57.9319,57.8932,57.8932,6872.4997
2010-04-28 13:25:00,74.86,74.88,74.82,74.85,7282.798235716484,57.9087,57.9242,57.8777,57.901,7282.7982
2010-04-28 13:30:00,74.86,74.88,74.83,74.88,10154.887680787771,57.9087,57.9242,57.8855,57.9242,10154.8877
2010-04-28 13:35:00,74.86,74.86,74.81,74.82,7077.648989639963,57.9087,57.9087,57.87,57.8777,7077.649
2010-04-28 13:40:00,74.82,74.82,74.77,74.77,8205.969843060826,57.8777,57.8777,57.8391,57.8391,8205.9698
2010-04-28 13:45:00,74.77,74.81,74.72,74.76,15283.61883270079,57.8391,57.87,57.8004,57.8313,15283.6188
2010-04-28 13:50:00,74.76,74.78,74.73,74.77,88419.32505898041,57.8313,57.8468,57.8081,57.8391,88419.3251
2010-04-28 13:55:00,74.77,74.88,74.77,74.78,34465.07334085547,57.8391,57.9242,57.8391,57.8468,34465.0733
2010-04-28 14:00:00,74.79,74.84,74.78,74.83,4410.708790645194,57.8545,57.8932,57.8468,57.8855,4410.7088
2010-04-28 14:05:00,74.85,74.87,74.83,74.87,5744.178890142579,57.901,57.9164,57.8855,57.9164,5744.1789
2010-04-28 14:10:00,74.88,74.94,74.71,74.72,14257.872602318186,57.9242,57.9706,57.7927,57.8004,14257.8726
2010-04-28 14:15:00,74.75,74.78,74.61,74.64,44825.11026771976,57.8236,57.8468,57.7153,57.7385,44825.1103
2010-04-28 14:20:00,74.65,74.73,74.61,74.66,28618.31982767464,57.7462,57.8081,57.7153,57.754,28618.3198
2010-04-28 14:25:00,74.66,74.74,74.66,74.67,12514.10401066776,57.754,57.8159,57.754,57.7617,12514.104
2010-04-28 14:30:00,74.67,74.79,74.6,74.78,18463.43214688686,57.7617,57.8545,57.7076,57.8468,18463.4321
2010-04-28 14:35:00,74.79,74.85,74.77,74.81,6564.775874448661,57.8545,57.901,57.8391,57.87,6564.7759
2010-04-28 14:40:00,74.81,74.81,74.75,74.77,8205.969843060826,57.87,57.87,57.8236,57.8391,8205.9698
2010-04-28 14:45:00,74.77,74.77,74.66,74.68,12924.402502820802,57.8391,57.8391,57.754,57.7695,12924.4025
2010-04-28 14:50:00,74.66,74.77,74.66,74.77,5231.305774951277,57.754,57.8391,57.754,57.8391,5231.3058
2010-04-28 14:55:00,74.77,74.77,74.73,74.76,9642.014565596472,57.8391,57.8391,57.8081,57.8313,9642.0146
2010-04-28 15:00:00,74.76,74.79,74.76,74.78,11078.059288132115,57.8313,57.8545,57.8313,57.8468,11078.0593
2010-04-28 15:05:00,74.78,74.8,74.73,74.74,8616.268335213868,57.8468,57.8623,57.8081,57.8159,8616.2683
2010-04-28 15:10:00,74.73,74.79,74.7,74.74,7180.223612678223,57.8081,57.8545,57.7849,57.8159,7180.2236
2010-04-28 15:15:00,74.74,74.85,74.73,74.85,14360.447225356444,57.8159,57.901,57.8081,57.901,14360.4472
2010-04-28 15:20:00,74.85,74.85,74.77,74.8,14770.745717509488,57.901,57.901,57.8391,57.8623,14770.7457
2010-04-28 15:25:00,74.8,74.82,74.78,74.8,21027.797722843367,57.8623,57.8777,57.8468,57.8623,21027.7977
2010-04-28 15:30:00,74.8,74.89,74.79,74.87,44927.68489075803,57.8623,57.9319,57.8545,57.9164,44927.6849
2010-04-28 15:35:00,74.88,74.92,74.85,74.9,54774.848702431016,57.9242,57.9551,57.901,57.9396,54774.8487
2010-04-28 15:40:00,74.9,74.9,74.78,74.81,35183.09570212329,57.9396,57.9396,57.8468,57.87,35183.0957
2010-04-28 15:45:00,74.81,74.81,74.54,74.54,73033.13160324136,57.87,57.87,57.6612,57.6612,73033.1316
2010-04-28 15:50:00,74.53,74.74,74.51,74.71,63083.3931685301,57.6534,57.8159,57.6379,57.7927,63083.3932
2010-04-28 15:55:00,74.71,74.83,74.7,74.82,57646.938147502304,57.7927,57.8855,57.7849,57.8777,57646.9381
2010-04-29 09:30:00,73.39,75.55,73.39,75.55,53441.37860293363,56.7716,58.4424,56.7716,58.4424,53441.3786
2010-04-29 09:35:00,75.45,75.48,75.16,75.32,58262.38588573187,58.3651,58.3883,58.1408,58.2645,58262.3859
2010-04-29 09:40:00,75.32,75.65,75.28,75.52,30772.386911478097,58.2645,58.5198,58.2336,58.4192,30772.3869
2010-04-29 09:45:00,75.55,75.92,75.51,75.89,45645.70725202584,58.4424,58.7287,58.4115,58.7055,45645.7073
2010-04-29 09:50:00,75.89,76.4,75.86,76.34,55595.4456867371,58.7055,59.1,58.6823,59.0536,55595.4457
2010-04-29 09:55:00,76.32,76.37,76.13,76.3,37439.73740896502,59.0381,59.0768,58.8911,59.0226,37439.7374
2010-04-29 10:00:00,76.26,76.39,76.15,76.26,30772.386911478097,58.9917,59.0922,58.9066,58.9917,30772.3869
2010-04-29 10:05:00,76.26,76.32,75.77,75.78,81546.82531541697,58.9917,59.0381,58.6126,58.6204,81546.8253
2010-04-29 10:10:00,75.82,75.83,75.52,75.53,50056.41604267104,58.6513,58.659,58.4192,58.427,50056.416
2010-04-29 10:15:00,75.55,75.81,75.43,75.75,69955.89291209355,58.4424,58.6436,58.3496,58.5972,69955.8929
2010-04-29 10:20:00,75.8,76.18,75.78,76.18,44825.11026771976,58.6358,58.9298,58.6204,58.9298,44825.1103
2010-04-29 10:25:00,76.19,76.35,76.19,76.3,38875.782131500666,58.9375,59.0613,58.9375,59.0226,38875.7821
2010-04-29 10:30:00,76.31,76.32,76.04,76.05,27900.29746640681,59.0304,59.0381,58.8215,58.8292,27900.2975
2010-04-29 10:35:00,76.04,76.04,75.74,75.78,24617.90952918248,58.8215,58.8215,58.5894,58.6204,24617.9095
2010-04-29 10:40:00,75.8,75.8,75.69,75.74,19489.17837726946,58.6358,58.6358,58.5507,58.5894,19489.1784
2010-04-29 10:45:00,75.75,75.84,75.74,75.8,12206.38014155298,58.5972,58.6668,58.5894,58.6358,12206.3801
2010-04-29 10:50:00,75.82,76.15,75.78,76.06,26053.954251718125,58.6513,58.9066,58.6204,58.837,26053.9543
2010-04-29 10:55:00,76.08,76.26,76.04,76.21,19899.476869422502,58.8524,58.9917,58.8215,58.953,19899.4769
2010-04-29 11:00:00,76.15,76.17,75.97,76.01,12411.5293876295,58.9066,58.9221,58.7673,58.7983,12411.5294
2010-04-29 11:05:00,76.02,76.04,75.95,76.02,18463.43214688686,58.806,58.8215,58.7519,58.806,18463.4321
2010-04-29 11:10:00,76.01,76.05,75.93,75.94,19796.902246384245,58.7983,58.8292,58.7364,58.7441,19796.9022
2010-04-29 11:15:00,75.95,75.99,75.83,75.87,20104.626115499024,58.7519,58.7828,58.659,58.69,20104.6261
2010-04-29 11:20:00,75.88,75.91,75.61,75.65,33849.62560262591,58.6977,58.7209,58.4889,58.5198,33849.6256
2010-04-29 11:25:00,75.61,75.63,75.18,75.39,66981.22884398399,58.4889,58.5043,58.1562,58.3187,66981.2288
2010-04-29 11:30:00,75.39,75.55,75.12,75.16,97138.16801723251,58.3187,58.4424,58.1098,58.1408,97138.168
2010-04-29 11:35:00,75.16,75.18,74.77,74.87,68622.42281259617,58.1408,58.1562,57.8391,57.9164,68622.4228
2010-04-29 11:40:00,74.82,75.19,74.8,75.07,56518.61729408144,57.8777,58.164,57.8623,58.0711,56518.6173
2010-04-29 11:45:00,75.07,75.11,74.97,74.98,60313.87834649708,58.0711,58.1021,57.9938,58.0015,60313.8783
2010-04-29 11:50:00,74.97,74.99,74.97,74.98,29644.06605805724,57.9938,58.0093,57.9938,58.0015,29644.0661
2010-04-29 11:55:00,74.97,74.98,74.95,74.96,20207.200738537285,57.9938,58.0015,57.9783,57.986,20207.2007
2010-04-29 12:00:00,74.97,75.01,74.77,74.78,47492.050466714536,57.9938,58.0247,57.8391,57.8468,47492.0505
2010-04-29 12:05:00,74.78,74.84,74.72,74.83,30156.93917324854,57.8468,57.8932,57.8004,57.8855,30156.9392
2010-04-29 12:10:00,74.84,74.84,74.78,74.78,12308.95476459124,57.8932,57.8932,57.8468,57.8468,12308.9548
2010-04-29 12:15:00,74.78,74.78,74.58,74.59,52107.90850343625,57.8468,57.8468,57.6921,57.6998,52107.9085
2010-04-29 12:20:00,74.59,74.6,74.58,74.59,24002.46179095292,57.6998,57.7076,57.6921,57.6998,24002.4618
2010-04-29 12:25:00,74.58,74.71,74.58,74.65,19181.45450815468,57.6921,57.7927,57.6921,57.7462,19181.4545
2010-04-29 12:30:00,74.66,74.73,74.65,74.66,25438.506513488563,57.754,57.8081,57.7462,57.754,25438.5065
2010-04-29 12:35:00,74.65,74.67,74.62,74.62,32311.006257052,57.7462,57.7617,57.723,57.723,32311.0063
2010-04-29 12:40:00,74.62,74.72,74.56,74.58,53338.80397989537,57.723,57.8004,57.6766,57.6921,53338.804
2010-04-29 12:45:00,74.58,74.59,74.36,74.4,36721.7150476972,57.6921,57.6998,57.5219,57.5529,36721.715
2010-04-29 12:50:00,74.4,74.43,74.36,74.37,8923.992204328648,57.5529,57.5761,57.5219,57.5296,8923.9922
2010-04-29 12:55:00,74.38,74.38,74.3,74.3,12821.82787978254,57.5374,57.5374,57.4755,57.4755,12821.8279
2010-04-29 13:00:00,74.31,74.39,74.3,74.39,10872.910042055595,57.4832,57.5451,57.4755,57.5451,10872.91
2010-04-29 13:05:00,74.39,74.61,74.38,74.61,34567.64796389373,57.5451,57.7153,57.5374,57.7153,34567.648
2010-04-29 13:10:00,74.61,74.98,74.61,74.92,72520.25848805005,57.7153,58.0015,57.7153,57.9551,72520.2585
2010-04-29 13:15:00,74.92,74.92,74.74,74.78,12103.80551851472,57.9551,57.9551,57.8159,57.8468,12103.8055
2010-04-29 13:20:00,74.76,74.84,74.69,74.69,14770.745717509488,57.8313,57.8932,57.7772,57.7772,14770.7457
2010-04-29 13:25:00,74.69,74.69,74.44,74.44,23181.86480664684,57.7772,57.7772,57.5838,57.5838,23181.8648
2010-04-29 13:30:00,74.45,74.5,74.38,74.42,24720.48415222074,57.5915,57.6302,57.5374,57.5683,24720.4842
2010-04-29 13:35:00,74.41,74.44,74.36,74.43,21438.09621499641,57.5606,57.5838,57.5219,57.5761,21438.0962
2010-04-29 13:40:00,74.42,74.59,74.41,74.59,15899.06657093035,57.5683,57.6998,57.5606,57.6998,15899.0666
2010-04-29 13:45:00,74.59,74.69,74.58,74.68,7590.522104831264,57.6998,57.7772,57.6921,57.7695,7590.5221
2010-04-29 13:50:00,74.68,74.69,74.55,74.58,8308.544466099087,57.7695,57.7772,57.6689,57.6921,8308.5445
2010-04-29 13:55:00,74.56,74.61,74.45,74.54,16309.365063083393,57.6766,57.7153,57.5915,57.6612,16309.3651
2010-04-29 14:00:00,74.54,74.54,74.38,74.38,15386.193455739049,57.6612,57.6612,57.5374,57.5374,15386.1935
2010-04-29 14:05:00,74.4,74.49,74.36,74.41,69443.01979690224,57.5529,57.6225,57.5219,57.5606,69443.0198
2010-04-29 14:10:00,74.42,74.49,74.41,74.43,23387.01405272336,57.5683,57.6225,57.5606,57.5761,23387.0141
2010-04-29 14:15:00,74.43,74.53,74.42,74.49,16822.238178274692,57.5761,57.6534,57.5683,57.6225,16822.2382
2010-04-29 14:20:00,74.48,74.54,74.45,74.46,21950.969330187712,57.6147,57.6612,57.5915,57.5993,21950.9693
2010-04-29 14:25:00,74.46,74.49,74.46,74.47,16617.088932198174,57.5993,57.6225,57.5993,57.607,16617.0889
2010-04-29 14:30:00,74.47,74.51,74.47,74.49,34362.49871781721,57.607,57.6379,57.607,57.6225,34362.4987
2010-04-29 14:35:00,74.49,74.49,74.38,74.38,18668.58139296338,57.6225,57.6225,57.5374,57.5374,18668.5814
2010-04-29 14:40:00,74.38,74.4,74.32,74.32,19386.6037542312,57.5374,57.5529,57.491,57.491,19386.6038
2010-04-29 14:45:00,74.32,74.38,74.22,74.36,35080.52107908503,57.491,57.5374,57.4136,57.5219,35080.5211
2010-04-29 14:50:00,74.37,74.38,74.25,74.33,29951.789927172016,57.5296,57.5374,57.4368,57.4987,29951.7899
2010-04-29 14:55:00,74.33,74.34,74.24,74.27,12001.23089547646,57.4987,57.5064,57.4291,57.4523,12001.2309
2010-04-29 15:00:00,74.27,74.34,74.27,74.3,18771.15601600164,57.4523,57.5064,57.4523,57.4755,18771.156
2010-04-29 15:05:00,74.3,74.33,74.29,74.31,18771.15601600164,57.4755,57.4987,57.4678,57.4832,18771.156
2010-04-29 15:10:00,74.3,74.32,74.27,74.31,23899.887167914658,57.4755,57.491,57.4523,57.4832,23899.8872
2010-04-29 15:15:00,74.32,74.38,74.31,74.35,34567.64796389373,57.491,57.5374,57.4832,57.5142,34567.648
2010-04-29 15:20:00,74.34,74.43,74.34,74.36,19796.902246384245,57.5064,57.5761,57.5064,57.5219,19796.9022
2010-04-29 15:25:00,74.36,74.4,74.31,74.37,37234.588162888496,57.5219,57.5529,57.4832,57.5296,37234.5882
2010-04-29 15:30:00,74.37,74.48,74.37,74.46,46876.60272848497,57.5296,57.6147,57.5296,57.5993,46876.6027
2010-04-29 15:35:00,74.45,74.89,74.45,74.52,81136.52682326392,57.5915,57.9319,57.5915,57.6457,81136.5268
2010-04-29 15:40:00,74.52,74.63,74.5,74.6,30874.96153451636,57.6457,57.7308,57.6302,57.7076,30874.9615
2010-04-29 15:45:00,74.61,74.69,74.61,74.68,65852.90799056314,57.7153,57.7772,57.7153,57.7695,65852.908
2010-04-29 15:50:00,74.68,74.75,74.6,74.69,102472.04841522207,57.7695,57.8236,57.7076,57.7772,102472.0484
2010-04-29 15:55:00,74.69,74.69,74.58,74.67,68827.57205867268,57.7772,57.7772,57.6921,57.7617,68827.5721
2010-04-30 09:30:00,74.81,74.93,74.74,74.86,40927.27459226587,57.87,57.9628,57.8159,57.9087,40927.2746
2010-04-30 09:35:00,74.87,75.16,74.86,75.1,36926.86429377372,57.9164,58.1408,57.9087,58.0943,36926.8643
2010-04-30 09:40:00,74.99,75.21,74.93,75.11,26259.103497794644,58.0093,58.1794,57.9628,58.1021,26259.1035
2010-04-30 09:45:00,75.1,75.11,74.96,75.09,22361.26782234076,58.0943,58.1021,57.986,58.0866,22361.2678
2010-04-30 09:50:00,75.08,75.18,75.07,75.16,16719.663555236435,58.0789,58.1562,58.0711,58.1408,16719.6636
2010-04-30 09:55:00,75.14,75.16,75.07,75.12,13026.977125859064,58.1253,58.1408,58.0711,58.1098,13026.9771
2010-04-30 10:00:00,75.12,75.15,75.01,75.02,85854.9594830239,58.1098,58.133,58.0247,58.0325,85854.9595
2010-04-30 10:05:00,75.02,75.03,74.77,74.86,50261.56528874756,58.0325,58.0402,57.8391,57.9087,50261.5653
2010-04-30 10:10:00,74.83,74.89,74.73,74.88,13950.148733203405,57.8855,57.9319,57.8081,57.9242,13950.1487
2010-04-30 10:15:00,74.86,74.9,74.76,74.86,5436.455021027798,57.9087,57.9396,57.8313,57.9087,5436.455
2010-04-30 10:20:00,74.86,75.06,74.86,75.01,107498.20494409684,57.9087,58.0634,57.9087,58.0247,107498.2049
2010-04-30 10:25:00,75.02,75.09,74.95,74.96,16822.238178274692,58.0325,58.0866,57.9783,57.986,16822.2382
2010-04-30 10:30:00,74.95,74.96,74.78,74.83,29131.19294286593,57.9783,57.986,57.8468,57.8855,29131.1929
2010-04-30 10:35:00,74.85,74.95,74.85,74.95,22668.99169145553,57.901,57.9783,57.901,57.9783,22668.9917
2010-04-30 10:40:00,74.96,75.0,74.93,74.99,7077.648989639963,57.986,58.017,57.9628,58.0093,7077.649
2010-04-30 10:45:00,74.98,75.11,74.94,75.08,25130.78264437378,58.0015,58.1021,57.9706,58.0789,25130.7826
2010-04-30 10:50:00,75.08,75.08,74.92,74.92,21027.797722843367,58.0789,58.0789,57.9551,57.9551,21027.7977
2010-04-30 10:55:00,74.95,74.95,74.91,74.91,5333.880397989537,57.9783,57.9783,57.9474,57.9474,5333.8804
2010-04-30 11:00:00,74.9,75.02,74.9,74.98,7385.372858754744,57.9396,58.0325,57.9396,58.0015,7385.3729
2010-04-30 11:05:00,74.94,74.94,74.91,74.93,5949.328136219099,57.9706,57.9706,57.9474,57.9628,5949.3281
2010-04-30 11:10:00,74.92,74.92,74.84,74.86,7385.372858754744,57.9551,57.9551,57.8932,57.9087,7385.3729
2010-04-30 11:15:00,74.83,74.96,74.79,74.96,9642.014565596472,57.8855,57.986,57.8545,57.986,9642.0146
2010-04-30 11:20:00,74.95,74.98,74.89,74.95,71597.08688070571,57.9783,58.0015,57.9319,57.9783,71597.0869
2010-04-30 11:25:00,74.95,75.0,74.87,74.94,24412.76028310596,57.9783,58.017,57.9164,57.9706,24412.7603
2010-04-30 11:30:00,74.96,74.99,74.94,74.99,4410.708790645194,57.986,58.0093,57.9706,58.0093,4410.7088
2010-04-30 11:35:00,75.02,75.02,74.94,74.96,10975.484665093856,58.0325,58.0325,57.9706,57.986,10975.4847
2010-04-30 11:40:00,74.96,75.01,74.94,74.99,3282.3879372243305,57.986,58.0247,57.9706,58.0093,3282.3879
2010-04-30 11:45:00,75.0,75.02,74.99,75.02,4102.984921530413,58.017,58.0325,58.0093,58.0325,4102.9849
2010-04-30 11:50:00,75.02,75.04,74.92,74.93,20720.073853728587,58.0325,58.0479,57.9551,57.9628,20720.0739
2010-04-30 11:55:00,74.93,74.97,74.93,74.93,5539.029644066058,57.9628,57.9938,57.9628,57.9628,5539.0296
2010-04-30 12:00:00,74.94,74.97,74.84,74.84,10257.462303826032,57.9706,57.9938,57.8932,57.8932,10257.4623
2010-04-30 12:05:00,74.85,74.85,74.76,74.8,7180.223612678223,57.901,57.901,57.8313,57.8623,7180.2236
2010-04-30 12:10:00,74.79,74.92,74.74,74.78,60211.30372345881,57.8545,57.9551,57.8159,57.8468,60211.3037
2010-04-30 12:15:00,74.77,74.77,74.59,74.59,14770.745717509488,57.8391,57.8391,57.6998,57.6998,14770.7457
2010-04-30 12:20:00,74.59,74.59,74.39,74.49,14873.320340547749,57.6998,57.6998,57.5451,57.6225,14873.3203
2010-04-30 12:25:00,74.5,74.58,74.49,74.54,13334.700994973842,57.6302,57.6921,57.6225,57.6612,13334.701
2010-04-30 12:30:00,74.52,74.6,74.52,74.56,6051.902759257359,57.6457,57.7076,57.6457,57.6766,6051.9028
2010-04-30 12:35:00,74.56,74.62,74.51,74.62,9436.86531951995,57.6766,57.723,57.6379,57.723,9436.8653
2010-04-30 12:40:00,74.62,74.7,74.62,74.7,2974.6640681095496,57.723,57.7849,57.723,57.7849,2974.6641
2010-04-30 12:45:00,74.69,74.71,74.68,74.69,5333.880397989537,57.7772,57.7927,57.7695,57.7772,5333.8804
2010-04-30 12:50:00,74.69,74.71,74.55,74.55,17847.984408657296,57.7772,57.7927,57.6689,57.6689,17847.9844
2010-04-30 12:55:00,74.54,74.54,74.3,74.35,77956.71350907785,57.6612,57.6612,57.4755,57.5142,77956.7135
2010-04-30 13:00:00,74.36,74.36,74.29,74.33,14257.872602318186,57.5219,57.5219,57.4678,57.4987,14257.8726
2010-04-30 13:05:00,74.34,74.34,74.22,74.31,12719.25325674428,57.5064,57.5064,57.4136,57.4832,12719.2533
2010-04-30 13:10:00,74.31,74.34,74.31,74.33,7282.798235716484,57.4832,57.5064,57.4832,57.4987,7282.7982
2010-04-30 13:15:00,74.33,74.36,74.33,74.35,13847.574110165144,57.4987,57.5219,57.4987,57.5142,13847.5741
2010-04-30 13:20:00,74.34,74.36,74.28,74.34,13437.275618012103,57.5064,57.5219,57.46,57.5064,13437.2756
2010-04-30 13:25:00,74.33,74.35,74.33,74.35,10154.887680787771,57.4987,57.5142,57.4987,57.5142,10154.8877
2010-04-30 13:30:00,74.36,74.38,74.34,74.34,8923.992204328648,57.5219,57.5374,57.5064,57.5064,8923.9922
2010-04-30 13:35:00,74.34,74.37,74.33,74.35,10154.887680787771,57.5064,57.5296,57.4987,57.5142,10154.8877
2010-04-30 13:40:00,74.34,74.36,74.27,74.28,10975.484665093856,57.5064,57.5219,57.4523,57.46,10975.4847
2010-04-30 13:45:00,74.28,74.3,74.19,74.19,13437.275618012103,57.46,57.4755,57.3904,57.3904,13437.2756
2010-04-30 13:50:00,74.2,74.21,74.17,74.17,12308.95476459124,57.3981,57.4059,57.3749,57.3749,12308.9548
2010-04-30 13:55:00,74.19,74.25,74.17,74.25,4615.858036721715,57.3904,57.4368,57.3749,57.4368,4615.858
2010-04-30 14:00:00,74.23,74.26,74.19,74.23,11693.507026361678,57.4213,57.4446,57.3904,57.4213,11693.507
2010-04-30 14:05:00,74.23,74.3,74.22,74.27,8308.544466099087,57.4213,57.4755,57.4136,57.4523,8308.5445
2010-04-30 14:10:00,74.27,74.29,74.15,74.2,77033.54190173351,57.4523,57.4678,57.3595,57.3981,77033.5419
2010-04-30 14:15:00,74.18,74.2,74.16,74.16,3282.3879372243305,57.3827,57.3981,57.3672,57.3672,3282.3879
2010-04-30 14:20:00,74.18,74.23,74.14,74.23,7077.648989639963,57.3827,57.4213,57.3517,57.4213,7077.649
2010-04-30 14:25:00,74.23,74.32,74.22,74.3,18463.43214688686,57.4213,57.491,57.4136,57.4755,18463.4321
2010-04-30 14:30:00,74.3,74.3,74.26,74.28,11796.081649399935,57.4755,57.4755,57.4446,57.46,11796.0816
2010-04-30 14:35:00,74.27,74.38,74.26,74.32,30772.386911478097,57.4523,57.5374,57.4446,57.491,30772.3869
2010-04-30 14:40:00,74.31,74.38,74.31,74.38,33029.028618319826,57.4832,57.5374,57.4832,57.5374,33029.0286
2010-04-30 14:45:00,74.38,74.4,74.29,74.35,39593.80449276849,57.5374,57.5529,57.4678,57.5142,39593.8045
2010-04-30 14:50:00,74.35,74.35,74.27,74.33,33541.90173351113,57.5142,57.5142,57.4523,57.4987,33541.9017
2010-04-30 14:55:00,74.33,74.46,74.29,74.44,26874.551236024206,57.4987,57.5993,57.4678,57.5838,26874.5512
2010-04-30 15:00:00,74.43,74.46,74.41,74.41,17950.559031695557,57.5761,57.5993,57.5606,57.5606,17950.559
2010-04-30 15:05:00,74.4,74.52,74.38,74.51,17129.962047389476,57.5529,57.6457,57.5374,57.6379,17129.962
2010-04-30 15:10:00,74.5,74.67,74.48,74.65,32721.304749205046,57.6302,57.7617,57.6147,57.7462,32721.3047
2010-04-30 15:15:00,74.67,74.68,74.62,74.66,24105.036413991176,57.7617,57.7695,57.723,57.754,24105.0364
2010-04-30 15:20:00,74.68,74.68,74.56,74.58,40516.97610011283,57.7695,57.7695,57.6766,57.6921,40516.9761
2010-04-30 15:25:00,74.58,74.6,74.51,74.51,38670.632885424144,57.6921,57.7076,57.6379,57.6379,38670.6329
2010-04-30 15:30:00,74.51,74.62,74.5,74.62,35285.670325161555,57.6379,57.723,57.6302,57.723,35285.6703
2010-04-30 15:35:00,74.62,74.62,74.43,74.46,57954.66201661708,57.723,57.723,57.5761,57.5993,57954.662
2010-04-30 15:40:00,74.46,74.51,74.39,74.5,52620.78161862755,57.5993,57.6379,57.5451,57.6302,52620.7816
2010-04-30 15:45:00,74.51,74.56,74.47,74.48,86572.98184429172,57.6379,57.6766,57.607,57.6147,86572.9818
2010-04-30 15:50:00,74.48,74.54,74.44,74.5,78264.43737819263,57.6147,57.6612,57.5838,57.6302,78264.4374
2010-04-30 15:55:00,74.5,74.56,74.38,74.41,82675.14616883783,57.6302,57.6766,57.5374,57.5606,82675.1462
2010-05-03 09:30:00,74.46,74.48,74.09,74.13,33336.752487434605,57.5993,57.6147,57.3131,57.344,33336.7525
2010-05-03 09:35:00,74.13,74.15,73.85,73.96,13744.999487126885,57.344,57.3595,57.1274,57.2125,13744.9995
2010-05-03 09:40:00,73.97,73.99,73.86,73.89,29131.19294286593,57.2202,57.2357,57.1351,57.1583,29131.1929
2010-05-03 09:45:00,73.88,73.91,73.86,73.86,26669.401989947684,57.1506,57.1738,57.1351,57.1351,26669.402
2010-05-03 09:50:00,73.86,73.9,73.86,73.88,20617.49923069033,57.1351,57.1661,57.1351,57.1506,20617.4992
2010-05-03 09:55:00,73.86,73.88,73.71,73.72,24207.61103702944,57.1351,57.1506,57.0191,57.0268,24207.611
2010-05-03 10:00:00,73.73,73.74,73.52,73.52,45850.85649810237,57.0346,57.0423,56.8721,56.8721,45850.8565
2010-05-03 10:05:00,73.54,73.6,73.46,73.47,48415.22207405888,56.8876,56.934,56.8257,56.8334,48415.2221
2010-05-03 10:10:00,73.47,73.51,73.39,73.39,23899.887167914658,56.8334,56.8644,56.7716,56.7716,23899.8872
2010-05-03 10:15:00,73.39,73.44,73.26,73.28,40516.97610011283,56.7716,56.8102,56.671,56.6865,40516.9761
2010-05-03 10:20:00,73.28,73.44,73.26,73.42,20617.49923069033,56.6865,56.8102,56.671,56.7948,20617.4992
2010-05-03 10:25:00,73.42,73.45,73.38,73.42,23387.01405272336,56.7948,56.818,56.7638,56.7948,23387.0141
2010-05-03 10:30:00,73.4,73.44,73.38,73.4,20309.775361575543,56.7793,56.8102,56.7638,56.7793,20309.7754
2010-05-03 10:35:00,73.42,73.46,73.4,73.42,18771.15601600164,56.7948,56.8257,56.7793,56.7948,18771.156
2010-05-03 10:40:00,73.42,73.47,73.4,73.45,33131.60324135808,56.7948,56.8334,56.7793,56.818,33131.6032
2010-05-03 10:45:00,73.45,73.57,73.45,73.55,16719.663555236435,56.818,56.9108,56.818,56.8953,16719.6636
2010-05-03 10:50:00,73.54,73.54,73.42,73.43,18668.58139296338,56.8876,56.8876,56.7948,56.8025,18668.5814
2010-05-03 10:55:00,73.43,73.48,73.4,73.45,25130.78264437378,56.8025,56.8412,56.7793,56.818,25130.7826
2010-05-03 11:00:00,73.44,73.44,73.34,73.36,12514.10401066776,56.8102,56.8102,56.7329,56.7484,12514.104
2010-05-03 11:05:00,73.36,73.4,73.31,73.32,15078.46958662427,56.7484,56.7793,56.7097,56.7174,15078.4696
2010-05-03 11:10:00,73.29,73.44,73.29,73.42,9949.738434711251,56.6942,56.8102,56.6942,56.7948,9949.7384
2010-05-03 11:15:00,73.43,73.56,73.42,73.56,25438.506513488563,56.8025,56.9031,56.7948,56.9031,25438.5065
2010-05-03 11:20:00,73.56,73.64,73.56,73.6,34772.79720997025,56.9031,56.9649,56.9031,56.934,34772.7972
2010-05-03 11:25:00,73.6,73.61,73.6,73.6,17335.111293465994,56.934,56.9417,56.934,56.934,17335.1113
2010-05-03 11:30:00,73.6,73.61,73.6,73.6,17847.984408657296,56.934,56.9417,56.934,56.934,17847.9844
2010-05-03 11:35:00,73.6,73.76,73.6,73.74,16514.514309159913,56.934,57.0578,56.934,57.0423,16514.5143
2010-05-03 11:40:00,73.73,73.74,73.68,73.7,19796.902246384245,57.0346,57.0423,56.9959,57.0114,19796.9022
2010-05-03 11:45:00,73.69,73.8,73.69,73.78,25130.78264437378,57.0036,57.0887,57.0036,57.0732,25130.7826
2010-05-03 11:50:00,73.78,73.78,73.73,73.77,11898.656272438198,57.0732,57.0732,57.0346,57.0655,11898.6563
2010-05-03 11:55:00,73.76,73.86,73.76,73.85,14360.447225356444,57.0578,57.1351,57.0578,57.1274,14360.4472
2010-05-03 12:00:00,73.83,73.85,73.82,73.85,11283.208534208636,57.1119,57.1274,57.1042,57.1274,11283.2085
2010-05-03 12:05:00,73.86,73.88,73.86,73.86,10770.335419017334,57.1351,57.1506,57.1351,57.1351,10770.3354
2010-05-03 12:10:00,73.86,73.86,73.79,73.79,14770.745717509488,57.1351,57.1351,57.081,57.081,14770.7457
2010-05-03 12:15:00,73.8,73.8,73.75,73.75,30874.96153451636,57.0887,57.0887,57.05,57.05,30874.9615
2010-05-03 12:20:00,73.74,73.9,73.7,73.9,28310.59595855985,57.0423,57.1661,57.0114,57.1661,28310.596
2010-05-03 12:25:00,73.9,73.93,73.86,73.87,14668.171094471229,57.1661,57.1893,57.1351,57.1429,14668.1711
2010-05-03 12:30:00,73.89,73.93,73.89,73.93,10770.335419017334,57.1583,57.1893,57.1583,57.1893,10770.3354
2010-05-03 12:35:00,73.92,74.01,73.92,73.99,13232.126371935585,57.1815,57.2512,57.1815,57.2357,13232.1264
2010-05-03 12:40:00,73.99,73.99,73.96,73.98,10257.462303826032,57.2357,57.2357,57.2125,57.228,10257.4623
2010-05-03 12:45:00,73.97,74.03,73.96,74.03,19591.753000307723,57.2202,57.2666,57.2125,57.2666,19591.753
2010-05-03 12:50:00,74.02,74.06,74.02,74.06,13642.424864088624,57.2589,57.2898,57.2589,57.2898,13642.4249
2010-05-03 12:55:00,74.07,74.13,74.06,74.09,16924.812801312954,57.2976,57.344,57.2898,57.3131,16924.8128
2010-05-03 13:00:00,74.1,74.1,74.05,74.08,20412.349984613807,57.3208,57.3208,57.2821,57.3053,20412.35
2010-05-03 13:05:00,74.09,74.11,74.05,74.05,13026.977125859064,57.3131,57.3285,57.2821,57.2821,13026.9771
2010-05-03 13:10:00,74.05,74.06,74.01,74.01,26156.528874756383,57.2821,57.2898,57.2512,57.2512,26156.5289
2010-05-03 13:15:00,74.01,74.03,73.99,74.01,12924.402502820802,57.2512,57.2666,57.2357,57.2512,12924.4025
2010-05-03 13:20:00,74.03,74.09,74.02,74.09,15591.34270181557,57.2666,57.3131,57.2589,57.3131,15591.3427
2010-05-03 13:25:00,74.09,74.13,74.08,74.1,7077.648989639963,57.3131,57.344,57.3053,57.3208,7077.649
2010-05-03 13:30:00,74.1,74.1,74.08,74.09,40516.97610011283,57.3208,57.3208,57.3053,57.3131,40516.9761
2010-05-03 13:35:00,74.08,74.17,74.07,74.16,21643.24546107293,57.3053,57.3749,57.2976,57.3672,21643.2455
2010-05-03 13:40:00,74.15,74.3,74.15,74.29,36208.84193250589,57.3595,57.4755,57.3595,57.4678,36208.8419
2010-05-03 13:45:00,74.3,74.32,74.29,74.31,16104.215817006872,57.4755,57.491,57.4678,57.4832,16104.2158
2010-05-03 13:50:00,74.31,74.31,74.3,74.3,36106.26730946764,57.4832,57.4832,57.4755,57.4755,36106.2673
2010-05-03 13:55:00,74.3,74.34,74.3,74.34,26669.401989947684,57.4755,57.5064,57.4755,57.5064,26669.402
2010-05-03 14:00:00,74.34,74.35,74.32,74.34,29951.789927172016,57.5064,57.5142,57.491,57.5064,29951.7899
2010-05-03 14:05:00,74.34,74.37,74.33,74.36,20309.775361575543,57.5064,57.5296,57.4987,57.5219,20309.7754
2010-05-03 14:10:00,74.36,74.37,74.32,74.34,14975.894963586008,57.5219,57.5296,57.491,57.5064,14975.895
2010-05-03 14:15:00,74.34,74.43,74.34,74.43,14565.596471432968,57.5064,57.5761,57.5064,57.5761,14565.5965
2010-05-03 14:20:00,74.44,74.5,74.41,74.5,13334.700994973842,57.5838,57.6302,57.5606,57.6302,13334.701
2010-05-03 14:25:00,74.5,74.59,74.48,74.58,31182.68540363114,57.6302,57.6998,57.6147,57.6921,31182.6854
2010-05-03 14:30:00,74.58,74.59,74.55,74.57,17745.40978561904,57.6921,57.6998,57.6689,57.6844,17745.4098
2010-05-03 14:35:00,74.58,74.61,74.57,74.58,19386.6037542312,57.6921,57.7153,57.6844,57.6921,19386.6038
2010-05-03 14:40:00,74.58,74.6,74.57,74.59,20720.073853728587,57.6921,57.7076,57.6844,57.6998,20720.0739
2010-05-03 14:45:00,74.58,74.59,74.54,74.55,14975.894963586008,57.6921,57.6998,57.6612,57.6689,14975.895
2010-05-03 14:50:00,74.54,74.55,74.47,74.5,17950.559031695557,57.6612,57.6689,57.607,57.6302,17950.559
2010-05-03 14:55:00,74.5,74.5,74.43,74.43,14052.723356241666,57.6302,57.6302,57.5761,57.5761,14052.7234
2010-05-03 15:00:00,74.43,74.43,74.42,74.42,14565.596471432968,57.5761,57.5761,57.5683,57.5683,14565.5965
2010-05-03 15:05:00,74.42,74.55,74.42,74.51,35080.52107908503,57.5683,57.6689,57.5683,57.6379,35080.5211
2010-05-03 15:10:00,74.49,74.5,74.41,74.46,20514.924607652065,57.6225,57.6302,57.5606,57.5993,20514.9246
2010-05-03 15:15:00,74.48,74.49,74.41,74.41,21130.372345881628,57.6147,57.6225,57.5606,57.5606,21130.3723
2010-05-03 15:20:00,74.41,74.45,74.38,74.4,30567.23766540158,57.5606,57.5915,57.5374,57.5529,30567.2377
2010-05-03 15:25:00,74.39,74.47,74.34,74.43,20617.49923069033,57.5451,57.607,57.5064,57.5761,20617.4992
2010-05-03 15:30:00,74.44,74.44,74.35,74.37,37747.4612780798,57.5838,57.5838,57.5142,57.5296,37747.4613
2010-05-03 15:35:00,74.37,74.39,74.33,74.34,19386.6037542312,57.5296,57.5451,57.4987,57.5064,19386.6038
2010-05-03 15:40:00,74.34,74.35,74.23,74.27,34054.77484870243,57.5064,57.5142,57.4213,57.4523,34054.7748
2010-05-03 15:45:00,74.27,74.32,74.25,74.26,39593.80449276849,57.4523,57.491,57.4368,57.4446,39593.8045
2010-05-03 15:50:00,74.27,74.3,74.25,74.26,44517.38639860498,57.4523,57.4755,57.4368,57.4446,44517.3864
2010-05-03 15:55:00,74.25,74.31,74.25,74.3,68109.54969740486,57.4368,57.4832,57.4368,57.4755,68109.5497
2010-05-04 09:30:00,73.63,73.99,73.63,73.71,34977.946456046775,56.9572,57.2357,56.9572,57.0191,34977.9465
2010-05-04 09:35:00,73.75,73.75,73.56,73.6,18463.43214688686,57.05,57.05,56.9031,56.934,18463.4321
2010-05-04 09:40:00,73.6,73.61,73.39,73.51,10770.335419017334,56.934,56.9417,56.7716,56.8644,10770.3354
2010-05-04 09:45:00,73.48,73.62,73.39,73.39,12924.402502820802,56.8412,56.9495,56.7716,56.7716,12924.4025
2010-05-04 09:50:00,73.44,73.68,73.4,73.61,14565.596471432968,56.8102,56.9959,56.7793,56.9417,14565.5965
2010-05-04 09:55:00,73.6,73.6,73.44,73.5,22463.84244537901,56.934,56.934,56.8102,56.8567,22463.8424
2010-05-04 10:00:00,73.51,73.66,73.45,73.6,33849.62560262591,56.8644,56.9804,56.818,56.934,33849.6256
2010-05-04 10:05:00,73.55,73.65,73.52,73.52,8205.969843060826,56.8953,56.9727,56.8721,56.8721,8205.9698
2010-05-04 10:10:00,73.49,73.73,73.49,73.67,9847.163811672992,56.8489,57.0346,56.8489,56.9882,9847.1638
2010-05-04 10:15:00,73.67,73.7,73.59,73.62,11796.081649399935,56.9882,57.0114,56.9263,56.9495,11796.0816
2010-05-04 10:20:00,73.62,73.68,73.53,73.56,10667.760795979077,56.9495,56.9959,56.8799,56.9031,10667.7608
2010-05-04 10:25:00,73.56,73.65,73.46,73.46,11693.507026361678,56.9031,56.9727,56.8257,56.8257,11693.507
2010-05-04 10:30:00,73.45,73.51,73.27,73.27,18668.58139296338,56.818,56.8644,56.6787,56.6787,18668.5814
2010-05-04 10:35:00,73.31,73.39,73.21,73.22,24720.48415222074,56.7097,56.7716,56.6323,56.6401,24720.4842
2010-05-04 10:40:00,73.21,73.21,73.12,73.21,30669.81228843984,56.6323,56.6323,56.5627,56.6323,30669.8123
2010-05-04 10:45:00,73.19,73.26,73.18,73.19,8616.268335213868,56.6168,56.671,56.6091,56.6168,8616.2683
2010-05-04 10:50:00,73.2,73.32,73.18,73.32,10565.186172940814,56.6246,56.7174,56.6091,56.7174,10565.1862
2010-05-04 10:55:00,73.31,73.33,73.18,73.19,23592.163298799875,56.7097,56.7251,56.6091,56.6168,23592.1633
2010-05-04 11:00:00,73.18,73.21,73.13,73.2,12616.67863370602,56.6091,56.6323,56.5704,56.6246,12616.6786
2010-05-04 11:05:00,73.18,73.22,73.14,73.21,12821.82787978254,56.6091,56.6401,56.5782,56.6323,12821.8279
2010-05-04 11:10:00,73.21,73.24,73.19,73.21,6769.925120525182,56.6323,56.6555,56.6168,56.6323,6769.9251
2010-05-04 11:15:00,73.21,73.26,73.19,73.25,9334.29069648169,56.6323,56.671,56.6168,56.6633,9334.2907
2010-05-04 11:20:00,73.22,73.23,73.15,73.16,17540.260539542516,56.6401,56.6478,56.5859,56.5936,17540.2605
2010-05-04 11:25:00,73.16,73.16,73.12,73.14,15693.91732485383,56.5936,56.5936,56.5627,56.5782,15693.9173
2010-05-04 11:30:00,73.14,73.27,73.09,73.25,27900.29746640681,56.5782,56.6787,56.5395,56.6633,27900.2975
2010-05-04 11:35:00,73.25,73.27,73.2,73.27,18976.30526207816,56.6633,56.6787,56.6246,56.6787,18976.3053
2010-05-04 11:40:00,73.25,73.35,73.23,73.25,14565.596471432968,56.6633,56.7406,56.6478,56.6633,14565.5965
2010-05-04 11:45:00,73.23,73.23,73.17,73.19,7795.671350907785,56.6478,56.6478,56.6014,56.6168,7795.6714
2010-05-04 11:50:00,73.18,73.21,73.15,73.21,12719.25325674428,56.6091,56.6323,56.5859,56.6323,12719.2533
2010-05-04 11:55:00,73.21,73.23,73.2,73.21,5539.029644066058,56.6323,56.6478,56.6246,56.6323,5539.0296
2010-05-04 12:00:00,73.21,73.25,73.2,73.22,18771.15601600164,56.6323,56.6633,56.6246,56.6401,18771.156
2010-05-04 12:05:00,73.21,73.24,73.17,73.21,16924.812801312954,56.6323,56.6555,56.6014,56.6323,16924.8128
2010-05-04 12:10:00,73.21,73.25,73.18,73.25,20207.200738537285,56.6323,56.6633,56.6091,56.6633,20207.2007
2010-05-04 12:15:00,73.26,73.32,73.21,73.26,26566.827366909427,56.671,56.7174,56.6323,56.671,26566.8274
2010-05-04 12:20:00,73.25,73.26,73.17,73.18,23489.588675761617,56.6633,56.671,56.6014,56.6091,23489.5887
2010-05-04 12:25:00,73.18,73.24,73.18,73.19,31285.2600266694,56.6091,56.6555,56.6091,56.6168,31285.26
2010-05-04 12:30:00,73.19,73.2,73.17,73.19,20720.073853728587,56.6168,56.6246,56.6014,56.6168,20720.0739
2010-05-04 12:35:00,73.21,73.26,73.18,73.26,3897.8356754538927,56.6323,56.671,56.6091,56.671,3897.8357
2010-05-04 12:40:00,73.27,73.28,73.21,73.22,7487.947481793004,56.6787,56.6865,56.6323,56.6401,7487.9475
2010-05-04 12:45:00,73.21,73.33,73.21,73.33,6462.201251410401,56.6323,56.7251,56.6323,56.7251,6462.2013
2010-05-04 12:50:00,73.34,73.42,73.34,73.41,14873.320340547749,56.7329,56.7948,56.7329,56.787,14873.3203
2010-05-04 12:55:00,73.4,73.42,73.39,73.39,4513.283413683455,56.7793,56.7948,56.7716,56.7716,4513.2834
2010-05-04 13:00:00,73.4,73.46,73.4,73.43,16206.790440045132,56.7793,56.8257,56.7793,56.8025,16206.7904
2010-05-04 13:05:00,73.45,73.47,73.43,73.44,12924.402502820802,56.818,56.8334,56.8025,56.8102,12924.4025
2010-05-04 13:10:00,73.44,73.56,73.43,73.54,22771.5663144938,56.8102,56.9031,56.8025,56.8876,22771.5663
2010-05-04 13:15:00,73.53,73.63,73.53,73.63,17642.835162580777,56.8799,56.9572,56.8799,56.9572,17642.8352
2010-05-04 13:20:00,73.64,73.72,73.64,73.71,20002.051492460763,56.9649,57.0268,56.9649,57.0191,20002.0515
2010-05-04 13:25:00,73.72,73.8,73.71,73.73,39901.52836188327,57.0268,57.0887,57.0191,57.0346,39901.5284
2010-05-04 13:30:00,73.73,73.75,73.62,73.62,11385.783157246897,57.0346,57.05,56.9495,56.9495,11385.7832
2010-05-04 13:35:00,73.63,73.68,73.62,73.68,8103.395220022566,56.9572,56.9959,56.9495,56.9959,8103.3952
2010-05-04 13:40:00,73.69,73.78,73.69,73.75,8205.969843060826,57.0036,57.0732,57.0036,57.05,8205.9698
2010-05-04 13:45:00,73.75,73.76,73.67,73.67,22361.26782234076,57.05,57.0578,56.9882,56.9882,22361.2678
2010-05-04 13:50:00,73.67,73.67,73.63,73.64,6564.775874448661,56.9882,56.9882,56.9572,56.9649,6564.7759
2010-05-04 13:55:00,73.63,73.64,73.61,73.61,6257.0520053338805,56.9572,56.9649,56.9417,56.9417,6257.052
2010-05-04 14:00:00,73.61,73.62,73.6,73.6,12821.82787978254,56.9417,56.9495,56.934,56.934,12821.8279
2010-05-04 14:05:00,73.6,73.68,73.59,73.68,7590.522104831264,56.934,56.9959,56.9263,56.9959,7590.5221
2010-05-04 14:10:00,73.68,73.69,73.65,73.66,5846.753513180839,56.9959,57.0036,56.9727,56.9804,5846.7535
2010-05-04 14:15:00,73.66,73.67,73.61,73.61,10872.910042055595,56.9804,56.9882,56.9417,56.9417,10872.91
2010-05-04 14:20:00,73.61,73.64,73.6,73.62,11796.081649399935,56.9417,56.9649,56.934,56.9495,11796.0816
2010-05-04 14:25:00,73.62,73.64,73.61,73.62,5641.604267104318,56.9495,56.9649,56.9417,56.9495,5641.6043
2010-05-04 14:30:00,73.61,73.67,73.61,73.65,13334.700994973842,56.9417,56.9882,56.9417,56.9727,13334.701
2010-05-04 14:35:00,73.65,73.72,73.63,73.68,18463.43214688686,56.9727,57.0268,56.9572,56.9959,18463.4321
2010-05-04 14:40:00,73.68,73.76,73.68,73.75,11078.059288132115,56.9959,57.0578,56.9959,57.05,11078.0593
2010-05-04 14:45:00,73.76,73.84,73.76,73.83,17437.685916504255,57.0578,57.1197,57.0578,57.1119,17437.6859
2010-05-04 14:50:00,73.82,73.85,73.78,73.85,16309.365063083393,57.1042,57.1274,57.0732,57.1274,16309.3651
2010-05-04 14:55:00,73.84,73.85,73.78,73.78,30874.96153451636,57.1197,57.1274,57.0732,57.0732,30874.9615
2010-05-04 15:00:00,73.78,73.79,73.69,73.7,27079.70048210073,57.0732,57.081,57.0036,57.0114,27079.7005
2010-05-04 15:05:00,73.7,73.73,73.66,73.7,20822.648476766848,57.0114,57.0346,56.9804,57.0114,20822.6485
2010-05-04 15:10:00,73.7,73.7,73.67,73.68,21438.09621499641,57.0114,57.0114,56.9882,56.9959,21438.0962
2010-05-04 15:15:00,73.69,73.72,73.65,73.72,24515.33490614422,57.0036,57.0268,56.9727,57.0268,24515.3349
2010-05-04 15:20:00,73.72,73.72,73.64,73.69,18668.58139296338,57.0268,57.0268,56.9649,57.0036,18668.5814
2010-05-04 15:25:00,73.68,73.74,73.67,73.72,23694.737921838136,56.9959,57.0423,56.9882,57.0268,23694.7379
2010-05-04 15:30:00,73.72,73.73,73.64,73.64,31182.68540363114,57.0268,57.0346,56.9649,56.9649,31182.6854
2010-05-04 15:35:00,73.64,73.64,73.52,73.55,28105.44671248333,56.9649,56.9649,56.8721,56.8953,28105.4467
2010-05-04 15:40:00,73.54,73.54,73.37,73.49,20514.924607652065,56.8876,56.8876,56.7561,56.8489,20514.9246
2010-05-04 15:45:00,73.47,73.5,73.44,73.48,32003.282387937223,56.8334,56.8567,56.8102,56.8412,32003.2824
2010-05-04 15:50:00,73.49,73.66,73.45,73.64,31695.558518822443,56.8489,56.9804,56.818,56.9649,31695.5585
2010-05-04 15:55:00,73.64,73.64,73.52,73.58,39798.953738845004,56.9649,56.9649,56.8721,56.9185,39798.9537
2010-05-05 09:30:00,73.52,74.16,73.52,74.16,31798.1331418607,56.8721,57.3672,56.8721,57.3672,31798.1331
2010-05-05 09:35:00,74.22,74.27,73.42,73.42,33234.17786439635,57.4136,57.4523,56.7948,56.7948,33234.1779
2010-05-05 09:40:00,73.44,73.53,73.28,73.37,32926.45399528157,56.8102,56.8799,56.6865,56.7561,32926.454
2010-05-05 09:45:00,73.37,73.37,73.03,73.11,49338.39368140322,56.7561,56.7561,56.4931,56.555,49338.3937
2010-05-05 09:50:00,73.13,73.42,73.13,73.35,35080.52107908503,56.5704,56.7948,56.5704,56.7406,35080.5211
2010-05-05 09:55:00,73.34,73.37,73.22,73.26,54774.848702431016,56.7329,56.7561,56.6401,56.671,54774.8487
2010-05-05 10:00:00,73.24,73.35,73.16,73.35,17027.387424351215,56.6555,56.7406,56.5936,56.7406,17027.3874
2010-05-05 10:05:00,73.34,73.51,73.34,73.47,19899.476869422502,56.7329,56.8644,56.7329,56.8334,19899.4769
2010-05-05 10:10:00,73.45,73.49,73.38,73.46,16514.514309159913,56.818,56.8489,56.7638,56.8257,16514.5143
2010-05-05 10:15:00,73.49,73.67,73.49,73.58,17745.40978561904,56.8489,56.9882,56.8489,56.9185,17745.4098
2010-05-05 10:20:00,73.57,73.59,73.42,73.57,13847.574110165144,56.9108,56.9263,56.7948,56.9108,13847.5741
2010-05-05 10:25:00,73.55,73.55,73.47,73.5,15796.491947892093,56.8953,56.8953,56.8334,56.8567,15796.4919
2010-05-05 10:30:00,73.48,73.53,73.47,73.48,12411.5293876295,56.8412,56.8799,56.8334,56.8412,12411.5294
2010-05-05 10:35:00,73.48,73.49,73.45,73.46,16104.215817006872,56.8412,56.8489,56.818,56.8257,16104.2158
2010-05-05 10:40:00,73.45,73.47,73.4,73.4,22566.41706841727,56.818,56.8334,56.7793,56.7793,22566.4171
2010-05-05 10:45:00,73.4,73.44,73.37,73.39,14770.745717509488,56.7793,56.8102,56.7561,56.7716,14770.7457
2010-05-05 10:50:00,73.39,73.41,73.36,73.38,20925.22309980511,56.7716,56.787,56.7484,56.7638,20925.2231
2010-05-05 10:55:00,73.37,73.4,73.35,73.38,11488.357780285158,56.7561,56.7793,56.7406,56.7638,11488.3578
2010-05-05 11:00:00,73.36,73.36,73.24,73.29,10975.484665093856,56.7484,56.7484,56.6555,56.6942,10975.4847
2010-05-05 11:05:00,73.27,73.29,73.14,73.17,17745.40978561904,56.6787,56.6942,56.5782,56.6014,17745.4098
2010-05-05 11:10:00,73.18,73.2,73.14,73.16,18668.58139296338,56.6091,56.6246,56.5782,56.5936,18668.5814
2010-05-05 11:15:00,73.16,73.18,73.13,73.14,11796.081649399935,56.5936,56.6091,56.5704,56.5782,11796.0816
2010-05-05 11:20:00,73.13,73.17,73.13,73.17,15488.76807877731,56.5704,56.6014,56.5704,56.6014,15488.7681
2010-05-05 11:25:00,73.18,73.24,73.13,73.13,13539.850241050364,56.6091,56.6555,56.5704,56.5704,13539.8502
2010-05-05 11:30:00,73.13,73.18,73.0,73.0,48415.22207405888,56.5704,56.6091,56.4699,56.4699,48415.2221
2010-05-05 11:35:00,73.02,73.03,72.92,72.94,66776.07959790748,56.4853,56.4931,56.408,56.4235,66776.0796
2010-05-05 11:40:00,72.95,72.98,72.88,72.98,21745.82008411119,56.4312,56.4544,56.377,56.4544,21745.8201
2010-05-05 11:45:00,72.95,73.11,72.94,73.11,30362.088419325057,56.4312,56.555,56.4235,56.555,30362.0884
2010-05-05 11:50:00,73.13,73.17,73.06,73.15,11488.357780285158,56.5704,56.6014,56.5163,56.5859,11488.3578
2010-05-05 11:55:00,73.16,73.18,73.0,73.11,45235.40875987281,56.5936,56.6091,56.4699,56.555,45235.4088
2010-05-05 12:00:00,73.12,73.24,73.12,73.24,9847.163811672992,56.5627,56.6555,56.5627,56.6555,9847.1638
2010-05-05 12:05:00,73.25,73.31,73.2,73.25,10975.484665093856,56.6633,56.7097,56.6246,56.6633,10975.4847
2010-05-05 12:10:00,73.24,73.24,73.17,73.21,14668.171094471229,56.6555,56.6555,56.6014,56.6323,14668.1711
2010-05-05 12:15:00,73.21,73.26,73.21,73.26,4102.984921530413,56.6323,56.671,56.6323,56.671,4102.9849
2010-05-05 12:20:00,73.27,73.31,73.25,73.31,7795.671350907785,56.6787,56.7097,56.6633,56.7097,7795.6714
2010-05-05 12:25:00,73.31,73.31,73.23,73.27,3590.111806339112,56.7097,56.7097,56.6478,56.6787,3590.1118
2010-05-05 12:30:00,73.26,73.3,73.24,73.29,4615.858036721715,56.671,56.7019,56.6555,56.6942,4615.858
2010-05-05 12:35:00,73.28,73.3,73.24,73.3,6257.0520053338805,56.6865,56.7019,56.6555,56.7019,6257.052
2010-05-05 12:40:00,73.27,73.31,73.23,73.25,15078.46958662427,56.6787,56.7097,56.6478,56.6633,15078.4696
2010-05-05 12:45:00,73.24,73.29,73.24,73.28,2872.089445071289,56.6555,56.6942,56.6555,56.6865,2872.0894
2010-05-05 12:50:00,73.27,73.32,73.27,73.32,7590.522104831264,56.6787,56.7174,56.6787,56.7174,7590.5221
2010-05-05 12:55:00,73.33,73.35,73.32,73.34,7487.947481793004,56.7251,56.7406,56.7174,56.7329,7487.9475
2010-05-05 13:00:00,73.34,73.34,73.28,73.31,11385.783157246897,56.7329,56.7329,56.6865,56.7097,11385.7832
2010-05-05 13:05:00,73.31,73.32,73.28,73.31,9847.163811672992,56.7097,56.7174,56.6865,56.7097,9847.1638
2010-05-05 13:10:00,73.31,73.32,73.26,73.26,14975.894963586008,56.7097,56.7174,56.671,56.671,14975.895
2010-05-05 13:15:00,73.26,73.28,73.22,73.27,11385.783157246897,56.671,56.6865,56.6401,56.6787,11385.7832
2010-05-05 13:20:00,73.27,73.33,73.27,73.32,4513.283413683455,56.6787,56.7251,56.6787,56.7174,4513.2834
2010-05-05 13:25:00,73.31,73.33,73.31,73.33,7693.096727869524,56.7097,56.7251,56.7097,56.7251,7693.0967
2010-05-05 13:30:00,73.33,73.37,73.32,73.33,7795.671350907785,56.7251,56.7561,56.7174,56.7251,7795.6714
2010-05-05 13:35:00,73.33,73.35,73.27,73.34,10052.313057749512,56.7251,56.7406,56.6787,56.7329,10052.3131
2010-05-05 13:40:00,73.35,73.36,73.3,73.3,6359.626628372141,56.7406,56.7484,56.7019,56.7019,6359.6266
2010-05-05 13:45:00,73.31,73.36,73.29,73.35,6667.350497486921,56.7097,56.7484,56.6942,56.7406,6667.3505
2010-05-05 13:50:00,73.36,73.41,73.35,73.41,33541.90173351113,56.7484,56.787,56.7406,56.787,33541.9017
2010-05-05 13:55:00,73.41,73.44,73.41,73.44,3897.8356754538927,56.787,56.8102,56.787,56.8102,3897.8357
2010-05-05 14:00:00,73.42,73.48,73.42,73.46,15899.06657093035,56.7948,56.8412,56.7948,56.8257,15899.0666
2010-05-05 14:05:00,73.46,73.54,73.46,73.52,14360.447225356444,56.8257,56.8876,56.8257,56.8721,14360.4472
2010-05-05 14:10:00,73.51,73.53,73.48,73.51,6359.626628372141,56.8644,56.8799,56.8412,56.8644,6359.6266
2010-05-05 14:15:00,73.5,73.61,73.49,73.6,8718.842958252128,56.8567,56.9417,56.8489,56.934,8718.843
2010-05-05 14:20:00,73.6,73.68,73.59,73.66,20104.626115499024,56.934,56.9959,56.9263,56.9804,20104.6261
2010-05-05 14:25:00,73.66,73.68,73.62,73.63,16206.790440045132,56.9804,56.9959,56.9495,56.9572,16206.7904
2010-05-05 14:30:00,73.6,73.65,73.6,73.62,20104.626115499024,56.934,56.9727,56.934,56.9495,20104.6261
2010-05-05 14:35:00,73.61,73.66,73.59,73.6,22874.14093753205,56.9417,56.9804,56.9263,56.934,22874.1409
2010-05-05 14:40:00,73.6,73.66,73.56,73.62,23181.86480664684,56.934,56.9804,56.9031,56.9495,23181.8648
2010-05-05 14:45:00,73.62,73.66,73.6,73.62,15591.34270181557,56.9495,56.9804,56.934,56.9495,15591.3427
2010-05-05 14:50:00,73.62,73.65,73.56,73.6,19489.17837726946,56.9495,56.9727,56.9031,56.934,19489.1784
2010-05-05 14:55:00,73.59,73.66,73.59,73.65,15283.61883270079,56.9263,56.9804,56.9263,56.9727,15283.6188
2010-05-05 15:00:00,73.66,73.69,73.61,73.66,18155.70827777208,56.9804,57.0036,56.9417,56.9804,18155.7083
2010-05-05 15:05:00,73.66,73.69,73.63,73.68,22053.54395322597,56.9804,57.0036,56.9572,56.9959,22053.544
2010-05-05 15:10:00,73.69,73.71,73.65,73.7,22258.69319930249,57.0036,57.0191,56.9727,57.0114,22258.6932
2010-05-05 15:15:00,73.69,73.69,73.65,73.67,15693.91732485383,57.0036,57.0036,56.9727,56.9882,15693.9173
2010-05-05 15:20:00,73.67,73.79,73.67,73.79,11385.783157246897,56.9882,57.081,56.9882,57.081,11385.7832
2010-05-05 15:25:00,73.78,73.8,73.75,73.8,17027.387424351215,57.0732,57.0887,57.05,57.0887,17027.3874
2010-05-05 15:30:00,73.8,73.81,73.72,73.74,36208.84193250589,57.0887,57.0965,57.0268,57.0423,36208.8419
2010-05-05 15:35:00,73.72,73.77,73.68,73.76,26053.954251718125,57.0268,57.0655,56.9959,57.0578,26053.9543
2010-05-05 15:40:00,73.75,73.83,73.73,73.75,36003.69268642938,57.05,57.1119,57.0346,57.05,36003.6927
2010-05-05 15:45:00,73.77,73.77,73.68,73.71,26669.401989947684,57.0655,57.0655,56.9959,57.0191,26669.402
2010-05-05 15:50:00,73.72,73.77,73.7,73.75,38260.3343932711,57.0268,57.0655,57.0114,57.05,38260.3344
2010-05-05 15:55:00,73.76,73.8,73.7,73.74,50569.289157862346,57.0578,57.0887,57.0114,57.0423,50569.2892
2010-05-06 09:30:00,73.49,73.69,73.3,73.3,15386.193455739049,56.8489,57.0036,56.7019,56.7019,15386.1935
2010-05-06 09:35:00,73.4,73.56,73.36,73.44,15283.61883270079,56.7793,56.9031,56.7484,56.8102,15283.6188
2010-05-06 09:40:00,73.45,73.61,73.4,73.46,19284.029131192943,56.818,56.9417,56.7793,56.8257,19284.0291
2010-05-06 09:45:00,73.46,73.5,73.36,73.41,16001.641193968611,56.8257,56.8567,56.7484,56.787,16001.6412
2010-05-06 09:50:00,73.42,73.58,73.41,73.45,27592.57359729203,56.7948,56.9185,56.787,56.818,27592.5736
2010-05-06 09:55:00,73.41,73.57,73.41,73.53,10154.887680787771,56.787,56.9108,56.787,56.8799,10154.8877
2010-05-06 10:00:00,73.54,73.6,73.46,73.6,11385.783157246897,56.8876,56.934,56.8257,56.934,11385.7832
2010-05-06 10:05:00,73.57,73.63,73.51,73.54,4821.007282798236,56.9108,56.9572,56.8644,56.8876,4821.0073
2010-05-06 10:10:00,73.56,73.63,73.55,73.56,5231.305774951277,56.9031,56.9572,56.8953,56.9031,5231.3058
2010-05-06 10:15:00,73.54,73.83,73.54,73.75,12103.80551851472,56.8876,57.1119,56.8876,57.05,12103.8055
2010-05-06 10:20:00,73.74,73.78,73.7,73.72,7077.648989639963,57.0423,57.0732,57.0114,57.0268,7077.649
2010-05-06 10:25:00,73.64,73.71,73.61,73.65,4308.134167606934,56.9649,57.0191,56.9417,56.9727,4308.1342
2010-05-06 10:30:00,73.64,73.8,73.64,73.75,8821.417581290389,56.9649,57.0887,56.9649,57.05,8821.4176
2010-05-06 10:35:00,73.72,73.8,73.69,73.74,8718.842958252128,57.0268,57.0887,57.0036,57.0423,8718.843
2010-05-06 10:40:00,73.74,73.75,73.7,73.73,4410.708790645194,57.0423,57.05,57.0114,57.0346,4410.7088
2010-05-06 10:45:00,73.7,73.75,73.65,73.73,21848.39470714945,57.0114,57.05,56.9727,57.0346,21848.3947
2010-05-06 10:50:00,73.74,73.85,73.74,73.74,11590.932403323415,57.0423,57.1274,57.0423,57.0423,11590.9324
2010-05-06 10:55:00,73.74,73.9,73.72,73.9,7590.522104831264,57.0423,57.1661,57.0268,57.1661,7590.5221
2010-05-06 11:00:00,73.9,73.93,73.76,73.78,14360.447225356444,57.1661,57.1893,57.0578,57.0732,14360.4472
2010-05-06 11:05:00,73.75,73.87,73.71,73.81,11488.357780285158,57.05,57.1429,57.0191,57.0965,11488.3578
2010-05-06 11:10:00,73.8,73.84,73.75,73.8,9744.58918863473,57.0887,57.1197,57.05,57.0887,9744.5892
2010-05-06 11:15:00,73.8,73.86,73.73,73.86,12308.95476459124,57.0887,57.1351,57.0346,57.1351,12308.9548
2010-05-06 11:20:00,73.85,73.85,73.74,73.78,11796.081649399935,57.1274,57.1274,57.0423,57.0732,11796.0816
2010-05-06 11:25:00,73.79,73.86,73.75,73.75,10565.186172940814,57.081,57.1351,57.05,57.05,10565.1862
2010-05-06 11:30:00,73.73,73.82,73.71,73.78,8000.820596984306,57.0346,57.1042,57.0191,57.0732,8000.8206
2010-05-06 11:35:00,73.79,73.85,73.79,73.81,11385.783157246897,57.081,57.1274,57.081,57.0965,11385.7832
2010-05-06 11:40:00,73.8,73.81,73.75,73.78,12514.10401066776,57.0887,57.0965,57.05,57.0732,12514.104
2010-05-06 11:45:00,73.78,73.8,73.68,73.71,29336.342188942454,57.0732,57.0887,56.9959,57.0191,29336.3422
2010-05-06 11:50:00,73.72,73.85,73.7,73.82,17232.536670427737,57.0268,57.1274,57.0114,57.1042,17232.5367
2010-05-06 11:55:00,73.79,73.85,73.76,73.79,12001.23089547646,57.081,57.1274,57.0578,57.081,12001.2309
2010-05-06 12:00:00,73.8,73.85,73.78,73.81,13026.977125859064,57.0887,57.1274,57.0732,57.0965,13026.9771
2010-05-06 12:05:00,73.83,73.85,73.76,73.77,6769.925120525182,57.1119,57.1274,57.0578,57.0655,6769.9251
2010-05-06 12:10:00,73.79,73.94,73.79,73.91,17642.835162580777,57.081,57.197,57.081,57.1738,17642.8352
2010-05-06 12:15:00,73.91,73.92,73.78,73.83,9744.58918863473,57.1738,57.1815,57.0732,57.1119,9744.5892
2010-05-06 12:20:00,73.83,73.87,73.78,73.78,5949.328136219099,57.1119,57.1429,57.0732,57.0732,5949.3281
2010-05-06 12:25:00,73.79,73.83,73.76,73.83,10257.462303826032,57.081,57.1119,57.0578,57.1119,10257.4623
2010-05-06 12:30:00,73.81,73.82,73.75,73.78,16309.365063083393,57.0965,57.1042,57.05,57.0732,16309.3651
2010-05-06 12:35:00,73.76,73.92,73.72,73.9,26156.528874756383,57.0578,57.1815,57.0268,57.1661,26156.5289
2010-05-06 12:40:00,73.9,73.98,73.89,73.94,9334.29069648169,57.1661,57.228,57.1583,57.197,9334.2907
2010-05-06 12:45:00,73.94,73.98,73.84,73.86,13026.977125859064,57.197,57.228,57.1197,57.1351,13026.9771
2010-05-06 12:50:00,73.87,73.97,73.82,73.91,11898.656272438198,57.1429,57.2202,57.1042,57.1738,11898.6563
2010-05-06 12:55:00,73.91,73.94,73.85,73.9,6667.350497486921,57.1738,57.197,57.1274,57.1661,6667.3505
2010-05-06 13:00:00,73.9,73.95,73.81,73.85,18360.8575238486,57.1661,57.2048,57.0965,57.1274,18360.8575
2010-05-06 13:05:00,73.86,73.86,73.76,73.79,8821.417581290389,57.1351,57.1351,57.0578,57.081,8821.4176
2010-05-06 13:10:00,73.79,73.8,73.7,73.7,13642.424864088624,57.081,57.0887,57.0114,57.0114,13642.4249
2010-05-06 13:15:00,73.7,73.82,73.69,73.81,14873.320340547749,57.0114,57.1042,57.0036,57.0965,14873.3203
2010-05-06 13:20:00,73.8,73.81,73.7,73.7,11078.059288132115,57.0887,57.0965,57.0114,57.0114,11078.0593
2010-05-06 13:25:00,73.68,73.8,73.63,73.78,12206.38014155298,56.9959,57.0887,56.9572,57.0732,12206.3801
2010-05-06 13:30:00,73.77,73.78,73.69,73.69,9949.738434711251,57.0655,57.0732,57.0036,57.0036,9949.7384
2010-05-06 13:35:00,73.7,73.7,73.6,73.62,8411.119089137346,57.0114,57.0114,56.934,56.9495,8411.1191
2010-05-06 13:40:00,73.63,73.69,73.57,73.68,11385.783157246897,56.9572,57.0036,56.9108,56.9959,11385.7832
2010-05-06 13:45:00,73.68,73.71,73.61,73.63,11180.633911170376,56.9959,57.0191,56.9417,56.9572,11180.6339
2010-05-06 13:50:00,73.63,73.7,73.61,73.64,10872.910042055595,56.9572,57.0114,56.9417,56.9649,10872.91
2010-05-06 13:55:00,73.62,73.64,73.49,73.53,14770.745717509488,56.9495,56.9649,56.8489,56.8799,14770.7457
2010-05-06 14:00:00,73.53,73.58,73.46,73.47,14463.021848394706,56.8799,56.9185,56.8257,56.8334,14463.0218
2010-05-06 14:05:00,73.48,73.52,73.35,73.42,41029.84921530413,56.8412,56.8721,56.7406,56.7948,41029.8492
2010-05-06 14:10:00,73.43,73.54,73.31,73.49,42158.170068725,56.8025,56.8876,56.7097,56.8489,42158.1701
2010-05-06 14:15:00,73.51,73.53,73.31,73.38,35285.670325161555,56.8644,56.8799,56.7097,56.7638,35285.6703
2010-05-06 14:20:00,73.36,73.38,73.12,73.38,54364.55021027797,56.7484,56.7638,56.5627,56.7638,54364.5502
2010-05-06 14:25:00,73.36,73.44,73.32,73.34,22976.71556057032,56.7484,56.8102,56.7174,56.7329,22976.7156
2010-05-06 14:30:00,73.32,73.35,73.18,73.26,58570.10975484665,56.7174,56.7406,56.6091,56.671,58570.1098
2010-05-06 14:35:00,73.27,73.31,72.94,72.95,127705.40568263413,56.6787,56.7097,56.4235,56.4312,127705.4057
2010-05-06 14:40:00,72.96,73.0,70.7,70.88,142168.4275310288,56.4389,56.4699,54.6907,54.8299,142168.4275
2010-05-06 14:45:00,70.82,71.29,70.66,70.68,90265.66827366909,54.7835,55.1471,54.6597,54.6752,90265.6683
2010-05-06 14:50:00,70.86,73.44,70.66,73.12,92214.58611139604,54.8145,56.8102,54.6597,56.5627,92214.5861
2010-05-06 14:55:00,73.07,73.32,72.69,73.04,94778.95168735254,56.524,56.7174,56.2301,56.5008,94778.9517
2010-05-06 15:00:00,73.09,73.18,72.47,72.71,60826.75146168838,56.5395,56.6091,56.0599,56.2455,60826.7515
2010-05-06 15:05:00,72.67,73.15,72.63,72.94,55903.16955585188,56.2146,56.5859,56.1837,56.4235,55903.1696
2010-05-06 15:10:00,72.95,73.25,72.93,73.03,57646.938147502304,56.4312,56.6633,56.4157,56.4931,57646.9381
2010-05-06 15:15:00,73.03,73.52,72.92,72.92,63083.3931685301,56.4931,56.8721,56.408,56.408,63083.3932
2010-05-06 15:20:00,72.92,73.3,72.63,73.13,136219.09939480972,56.408,56.7019,56.1837,56.5704,136219.0994
2010-05-06 15:25:00,73.13,73.35,73.04,73.33,92624.88460354909,56.5704,56.7406,56.5008,56.7251,92624.8846
2010-05-06 15:30:00,73.34,73.68,73.34,73.64,74469.17632577699,56.7329,56.9959,56.7329,56.9649,74469.1763
2010-05-06 15:35:00,73.65,73.99,73.6,73.76,85239.51174479433,56.9727,57.2357,56.934,57.0578,85239.5117
2010-05-06 15:40:00,73.77,73.83,73.41,73.49,174684.58303415735,57.0655,57.1119,56.787,56.8489,174684.583
2010-05-06 15:45:00,73.48,73.57,73.22,73.24,148938.352651554,56.8412,56.9108,56.6401,56.6555,148938.3527
2010-05-06 15:50:00,73.21,73.41,73.11,73.16,132526.41296543233,56.6323,56.787,56.555,56.5936,132526.413
2010-05-06 15:55:00,73.16,73.19,73.0,73.0,157349.47174069134,56.5936,56.6168,56.4699,56.4699,157349.4717
2010-05-07 09:30:00,73.11,73.17,72.29,72.5,76418.09416350395,56.555,56.6014,55.9206,56.0831,76418.0942
2010-05-07 09:35:00,72.38,72.38,72.03,72.1,72520.25848805005,55.9903,55.9903,55.7195,55.7737,72520.2585
2010-05-07 09:40:00,72.05,72.09,71.87,71.96,27900.29746640681,55.735,55.7659,55.5957,55.6654,27900.2975
2010-05-07 09:45:00,71.97,72.09,71.82,72.09,79905.6313468048,55.6731,55.7659,55.5571,55.7659,79905.6313
2010-05-07 09:50:00,72.07,72.33,72.06,72.29,26053.954251718125,55.7505,55.9516,55.7427,55.9206,26053.9543
2010-05-07 09:55:00,72.24,72.33,72.06,72.11,22668.99169145553,55.882,55.9516,55.7427,55.7814,22668.9917
2010-05-07 10:00:00,72.11,72.19,71.86,71.89,38362.90901630936,55.7814,55.8433,55.588,55.6112,38362.909
2010-05-07 10:05:00,71.9,71.99,71.85,71.95,65442.60949841009,55.619,55.6886,55.5803,55.6576,65442.6095
2010-05-07 10:10:00,71.94,72.15,71.83,72.09,70879.06451943789,55.6499,55.8123,55.5648,55.7659,70879.0645
2010-05-07 10:15:00,72.06,72.14,71.97,72.07,31080.11078059288,55.7427,55.8046,55.6731,55.7505,31080.1108
2010-05-07 10:20:00,72.07,72.08,71.86,71.88,38670.632885424144,55.7505,55.7582,55.588,55.6035,38670.6329
2010-05-07 10:25:00,71.86,71.89,71.28,71.6,76315.51954046568,55.588,55.6112,55.1393,55.3869,76315.5195
2010-05-07 10:30:00,71.58,72.1,71.58,71.64,76828.392655657,55.3714,55.7737,55.3714,55.4178,76828.3927
2010-05-07 10:35:00,71.64,71.66,71.54,71.59,130372.34588162888,55.4178,55.4333,55.3405,55.3792,130372.3459
2010-05-07 10:40:00,71.56,71.73,71.29,71.36,73340.85547235614,55.3559,55.4874,55.1471,55.2012,73340.8555
2010-05-07 10:45:00,71.36,71.78,71.3,71.73,24515.33490614422,55.2012,55.5261,55.1548,55.4874,24515.3349
2010-05-07 10:50:00,71.75,71.92,71.61,71.89,25335.9318904503,55.5029,55.6344,55.3946,55.6112,25335.9319
2010-05-07 10:55:00,71.87,71.93,71.74,71.77,20412.349984613807,55.5957,55.6422,55.4952,55.5184,20412.35
2010-05-07 11:00:00,71.73,71.82,71.6,71.75,28515.74520463637,55.4874,55.5571,55.3869,55.5029,28515.7452
2010-05-07 11:05:00,71.74,72.04,71.71,71.99,31080.11078059288,55.4952,55.7273,55.472,55.6886,31080.1108
2010-05-07 11:10:00,71.99,72.07,71.94,71.99,29028.61831982768,55.6886,55.7505,55.6499,55.6886,29028.6183
2010-05-07 11:15:00,71.97,72.48,71.97,72.31,42773.61780695456,55.6731,56.0676,55.6731,55.9361,42773.6178
2010-05-07 11:20:00,72.3,72.3,72.11,72.15,58364.96050877013,55.9284,55.9284,55.7814,55.8123,58364.9605
2010-05-07 11:25:00,72.14,72.14,71.84,72.0,20309.775361575543,55.8046,55.8046,55.5725,55.6963,20309.7754
2010-05-07 11:30:00,72.0,72.01,71.69,71.77,30259.5137962868,55.6963,55.704,55.4565,55.5184,30259.5138
2010-05-07 11:35:00,71.75,71.86,71.73,71.85,21540.670838034668,55.5029,55.588,55.4874,55.5803,21540.6708
2010-05-07 11:40:00,71.88,71.96,71.78,71.94,21643.24546107293,55.6035,55.6654,55.5261,55.6499,21643.2455
2010-05-07 11:45:00,71.91,72.19,71.91,72.17,15693.91732485383,55.6267,55.8433,55.6267,55.8278,15693.9173
2010-05-07 11:50:00,72.16,72.2,71.91,72.12,23079.290183608573,55.8201,55.851,55.6267,55.7891,23079.2902
2010-05-07 11:55:00,72.1,72.13,72.04,72.09,9744.58918863473,55.7737,55.7969,55.7273,55.7659,9744.5892
2010-05-07 12:00:00,72.09,72.21,71.96,72.11,12616.67863370602,55.7659,55.8588,55.6654,55.7814,12616.6786
2010-05-07 12:05:00,72.1,72.33,72.1,72.33,7795.671350907785,55.7737,55.9516,55.7737,55.9516,7795.6714
2010-05-07 12:10:00,72.33,72.35,72.24,72.33,8513.693712175607,55.9516,55.9671,55.882,55.9516,8513.6937
2010-05-07 12:15:00,72.35,72.44,72.31,72.32,16411.939686121652,55.9671,56.0367,55.9361,55.9438,16411.9397
2010-05-07 12:20:00,72.32,72.42,72.25,72.27,16822.238178274692,55.9438,56.0212,55.8897,55.9052,16822.2382
2010-05-07 12:25:00,72.26,72.28,71.93,71.95,18258.28290081034,55.8974,55.9129,55.6422,55.6576,18258.2829
2010-05-07 12:30:00,71.95,72.01,71.79,71.85,18053.13365473381,55.6576,55.704,55.5339,55.5803,18053.1337
2010-05-07 12:35:00,71.82,72.04,71.82,72.02,32003.282387937223,55.5571,55.7273,55.5571,55.7118,32003.2824
2010-05-07 12:40:00,72.02,72.25,72.02,72.13,25438.506513488563,55.7118,55.8897,55.7118,55.7969,25438.5065
2010-05-07 12:45:00,72.14,72.25,72.05,72.14,21745.82008411119,55.8046,55.8897,55.735,55.8046,21745.8201
2010-05-07 12:50:00,72.14,72.24,71.97,72.05,22463.84244537901,55.8046,55.882,55.6731,55.735,22463.8424
2010-05-07 12:55:00,72.04,72.06,71.98,71.99,14770.745717509488,55.7273,55.7427,55.6808,55.6886,14770.7457
2010-05-07 13:00:00,71.99,72.07,71.94,71.96,14052.723356241666,55.6886,55.7505,55.6499,55.6654,14052.7234
2010-05-07 13:05:00,71.97,72.01,71.93,71.94,25028.20802133552,55.6731,55.704,55.6422,55.6499,25028.208
2010-05-07 13:10:00,71.95,71.98,71.72,71.78,36516.56580162068,55.6576,55.6808,55.4797,55.5261,36516.5658
2010-05-07 13:15:00,71.77,72.06,71.77,71.92,18771.15601600164,55.5184,55.7427,55.5184,55.6344,18771.156
2010-05-07 13:20:00,71.94,71.97,71.91,71.92,14155.297979279923,55.6499,55.6731,55.6267,55.6344,14155.298
2010-05-07 13:25:00,71.93,72.01,71.91,71.91,26566.827366909427,55.6422,55.704,55.6267,55.6267,26566.8274
2010-05-07 13:30:00,71.92,72.04,71.91,72.04,12719.25325674428,55.6344,55.7273,55.6267,55.7273,12719.2533
2010-05-07 13:35:00,72.03,72.06,71.94,72.0,12308.95476459124,55.7195,55.7427,55.6499,55.6963,12308.9548
2010-05-07 13:40:00,71.99,72.22,71.99,72.21,12001.23089547646,55.6886,55.8665,55.6886,55.8588,12001.2309
2010-05-07 13:45:00,72.21,72.27,72.12,72.18,16104.215817006872,55.8588,55.9052,55.7891,55.8356,16104.2158
2010-05-07 13:50:00,72.19,72.21,72.14,72.16,17437.685916504255,55.8433,55.8588,55.8046,55.8201,17437.6859
2010-05-07 13:55:00,72.14,72.14,72.07,72.07,9847.163811672992,55.8046,55.8046,55.7505,55.7505,9847.1638
2010-05-07 14:00:00,72.09,72.12,72.04,72.05,19386.6037542312,55.7659,55.7891,55.7273,55.735,19386.6038
2010-05-07 14:05:00,72.05,72.09,72.02,72.03,33644.476356549385,55.735,55.7659,55.7118,55.7195,33644.4764
2010-05-07 14:10:00,72.03,72.04,71.81,71.83,17847.984408657296,55.7195,55.7273,55.5493,55.5648,17847.9844
2010-05-07 14:15:00,71.81,72.05,71.81,72.05,19386.6037542312,55.5493,55.735,55.5493,55.735,19386.6038
2010-05-07 14:20:00,72.05,72.05,71.94,71.94,16514.514309159913,55.735,55.735,55.6499,55.6499,16514.5143
2010-05-07 14:25:00,71.91,71.94,71.72,71.76,29233.767565904192,55.6267,55.6499,55.4797,55.5107,29233.7676
2010-05-07 14:30:00,71.76,71.81,71.73,71.73,17847.984408657296,55.5107,55.5493,55.4874,55.4874,17847.9844
2010-05-07 14:35:00,71.74,71.95,71.73,71.91,19489.17837726946,55.4952,55.6576,55.4874,55.6267,19489.1784
2010-05-07 14:40:00,71.9,72.02,71.9,71.94,21130.372345881628,55.619,55.7118,55.619,55.6499,21130.3723
2010-05-07 14:45:00,71.93,72.0,71.82,71.82,24105.036413991176,55.6422,55.6963,55.5571,55.5571,24105.0364
2010-05-07 14:50:00,71.82,71.86,71.73,71.82,21950.969330187712,55.5571,55.588,55.4874,55.5571,21950.9693
2010-05-07 14:55:00,71.84,71.92,71.81,71.88,15078.46958662427,55.5725,55.6344,55.5493,55.6035,15078.4696
2010-05-07 15:00:00,71.88,71.92,71.77,71.86,27079.70048210073,55.6035,55.6344,55.5184,55.588,27079.7005
2010-05-07 15:05:00,71.84,71.91,71.67,71.69,22771.5663144938,55.5725,55.6267,55.441,55.4565,22771.5663
2010-05-07 15:10:00,71.7,71.73,71.66,71.72,39798.953738845004,55.4642,55.4874,55.4333,55.4797,39798.9537
2010-05-07 15:15:00,71.7,71.97,71.66,71.94,62262.79618422402,55.4642,55.6731,55.4333,55.6499,62262.7962
2010-05-07 15:20:00,71.94,71.97,71.84,71.9,27797.72284336855,55.6499,55.6731,55.5725,55.619,27797.7228
2010-05-07 15:25:00,71.9,71.92,71.76,71.8,28618.31982767464,55.619,55.6344,55.5107,55.5416,28618.3198
2010-05-07 15:30:00,71.83,71.83,71.5,71.65,69853.31828905529,55.5648,55.5648,55.3095,55.4256,69853.3183
2010-05-07 15:35:00,71.63,71.75,71.6,71.68,50364.139911785824,55.4101,55.5029,55.3869,55.4488,50364.1399
2010-05-07 15:40:00,71.69,71.98,71.68,71.83,44722.53564468151,55.4565,55.6808,55.4488,55.5648,44722.5356
2010-05-07 15:45:00,71.82,71.93,71.71,71.86,53543.95322597189,55.5571,55.6422,55.472,55.588,53543.9532
2010-05-07 15:50:00,71.85,71.86,71.58,71.6,67083.80346702226,55.5803,55.588,55.3714,55.3869,67083.8035
2010-05-07 15:55:00,71.6,71.78,71.6,71.74,136424.24864088625,55.3869,55.5261,55.3869,55.4952,136424.2486
2010-05-10 09:30:00,72.95,73.7,72.88,73.6,39388.65524669197,56.4312,57.0114,56.377,56.934,39388.6552
2010-05-10 09:35:00,73.52,74.47,73.52,74.31,35490.81957123808,56.8721,57.607,56.8721,57.4832,35490.8196
2010-05-10 09:40:00,74.34,74.77,74.34,74.41,49133.2444353267,57.5064,57.8391,57.5064,57.5606,49133.2444
2010-05-10 09:45:00,74.48,74.59,74.32,74.55,31592.983895784186,57.6147,57.6998,57.491,57.6689,31592.9839
2010-05-10 09:50:00,74.54,74.56,74.32,74.38,29131.19294286593,57.6612,57.6766,57.491,57.5374,29131.1929
2010-05-10 09:55:00,74.38,74.43,74.18,74.29,32721.304749205046,57.5374,57.5761,57.3827,57.4678,32721.3047
2010-05-10 10:00:00,74.27,74.39,74.27,74.32,19078.87988511642,57.4523,57.5451,57.4523,57.491,19078.8799
2010-05-10 10:05:00,74.32,74.39,74.24,74.27,21643.24546107293,57.491,57.5451,57.4291,57.4523,21643.2455
2010-05-10 10:10:00,74.27,74.51,74.25,74.38,37644.88665504154,57.4523,57.6379,57.4368,57.5374,37644.8867
2010-05-10 10:15:00,74.4,74.5,74.25,74.26,11796.081649399935,57.5529,57.6302,57.4368,57.4446,11796.0816
2010-05-10 10:20:00,74.26,74.3,74.09,74.13,22668.99169145553,57.4446,57.4755,57.3131,57.344,22668.9917
2010-05-10 10:25:00,74.13,74.13,73.83,73.84,25643.65575956508,57.344,57.344,57.1119,57.1197,25643.6558
2010-05-10 10:30:00,73.85,74.0,73.82,73.82,17642.835162580777,57.1274,57.2434,57.1042,57.1042,17642.8352
2010-05-10 10:35:00,73.81,73.82,73.58,73.58,28105.44671248333,57.0965,57.1042,56.9185,56.9185,28105.4467
2010-05-10 10:40:00,73.57,73.65,73.39,73.41,20617.49923069033,56.9108,56.9727,56.7716,56.787,20617.4992
2010-05-10 10:45:00,73.43,73.51,73.33,73.35,22874.14093753205,56.8025,56.8644,56.7251,56.7406,22874.1409
2010-05-10 10:50:00,73.34,73.35,73.21,73.26,29336.342188942454,56.7329,56.7406,56.6323,56.671,29336.3422
2010-05-10 10:55:00,73.27,73.27,73.15,73.2,16514.514309159913,56.6787,56.6787,56.5859,56.6246,16514.5143
2010-05-10 11:00:00,73.21,73.42,73.19,73.37,27387.424351215508,56.6323,56.7948,56.6168,56.7561,27387.4244
2010-05-10 11:05:00,73.37,73.42,73.29,73.29,22668.99169145553,56.7561,56.7948,56.6942,56.6942,22668.9917
2010-05-10 11:10:00,73.3,73.37,73.3,73.33,8821.417581290389,56.7019,56.7561,56.7019,56.7251,8821.4176
2010-05-10 11:15:00,73.32,73.39,73.3,73.36,13847.574110165144,56.7174,56.7716,56.7019,56.7484,13847.5741
2010-05-10 11:20:00,73.36,73.36,73.22,73.27,12103.80551851472,56.7484,56.7484,56.6401,56.6787,12103.8055
2010-05-10 11:25:00,73.26,73.3,73.2,73.21,29849.215304133755,56.671,56.7019,56.6246,56.6323,29849.2153
2010-05-10 11:30:00,73.22,73.34,73.19,73.34,20002.051492460763,56.6401,56.7329,56.6168,56.7329,20002.0515
2010-05-10 11:35:00,73.36,73.57,73.33,73.54,14770.745717509488,56.7484,56.9108,56.7251,56.8876,14770.7457
2010-05-10 11:40:00,73.55,73.6,73.53,73.59,36208.84193250589,56.8953,56.934,56.8799,56.9263,36208.8419
2010-05-10 11:45:00,73.58,73.6,73.38,73.44,10257.462303826032,56.9185,56.934,56.7638,56.8102,10257.4623
2010-05-10 11:50:00,73.45,73.54,73.44,73.54,9436.86531951995,56.818,56.8876,56.8102,56.8876,9436.8653
2010-05-10 11:55:00,73.55,73.58,73.47,73.49,8308.544466099087,56.8953,56.9185,56.8334,56.8489,8308.5445
2010-05-10 12:00:00,73.48,73.5,73.4,73.4,9949.738434711251,56.8412,56.8567,56.7793,56.7793,9949.7384
2010-05-10 12:05:00,73.42,73.43,73.33,73.4,24617.90952918248,56.7948,56.8025,56.7251,56.7793,24617.9095
2010-05-10 12:10:00,73.41,73.48,73.37,73.47,9231.71607344343,56.787,56.8412,56.7561,56.8334,9231.7161
2010-05-10 12:15:00,73.45,73.49,73.41,73.45,6872.499743563442,56.818,56.8489,56.787,56.818,6872.4997
2010-05-10 12:20:00,73.45,73.51,73.42,73.45,7795.671350907785,56.818,56.8644,56.7948,56.818,7795.6714
2010-05-10 12:25:00,73.44,73.44,73.35,73.4,4102.984921530413,56.8102,56.8102,56.7406,56.7793,4102.9849
2010-05-10 12:30:00,73.38,73.4,73.34,73.37,4821.007282798236,56.7638,56.7793,56.7329,56.7561,4821.0073
2010-05-10 12:35:00,73.39,73.52,73.38,73.41,8616.268335213868,56.7716,56.8721,56.7638,56.787,8616.2683
2010-05-10 12:40:00,73.41,73.42,73.32,73.33,10257.462303826032,56.787,56.7948,56.7174,56.7251,10257.4623
2010-05-10 12:45:00,73.32,73.36,73.31,73.32,4615.858036721715,56.7174,56.7484,56.7097,56.7174,4615.858
2010-05-10 12:50:00,73.32,73.42,73.31,73.4,8616.268335213868,56.7174,56.7948,56.7097,56.7793,8616.2683
2010-05-10 12:55:00,73.4,73.42,73.32,73.34,6359.626628372141,56.7793,56.7948,56.7174,56.7329,6359.6266
2010-05-10 13:00:00,73.34,73.34,73.24,73.24,20104.626115499024,56.7329,56.7329,56.6555,56.6555,20104.6261
2010-05-10 13:05:00,73.23,73.25,72.97,73.03,19284.029131192943,56.6478,56.6633,56.4467,56.4931,19284.0291
2010-05-10 13:10:00,73.02,73.12,72.89,72.91,10052.313057749512,56.4853,56.5627,56.3848,56.4003,10052.3131
2010-05-10 13:15:00,72.9,72.93,72.83,72.89,35285.670325161555,56.3925,56.4157,56.3384,56.3848,35285.6703
2010-05-10 13:20:00,72.89,73.03,72.88,72.99,7077.648989639963,56.3848,56.4931,56.377,56.4621,7077.649
2010-05-10 13:25:00,72.96,73.05,72.93,73.02,26361.678120832905,56.4389,56.5085,56.4157,56.4853,26361.6781
2010-05-10 13:30:00,73.02,73.22,73.0,73.22,6872.499743563442,56.4853,56.6401,56.4699,56.6401,6872.4997
2010-05-10 13:35:00,73.23,73.26,73.18,73.18,4308.134167606934,56.6478,56.671,56.6091,56.6091,4308.1342
2010-05-10 13:40:00,73.15,73.15,72.98,73.0,8616.268335213868,56.5859,56.5859,56.4544,56.4699,8616.2683
2010-05-10 13:45:00,73.0,73.08,72.9,73.05,12616.67863370602,56.4699,56.5318,56.3925,56.5085,12616.6786
2010-05-10 13:50:00,73.05,73.2,73.05,73.18,5333.880397989537,56.5085,56.6246,56.5085,56.6091,5333.8804
2010-05-10 13:55:00,73.18,73.23,73.08,73.08,6667.350497486921,56.6091,56.6478,56.5318,56.5318,6667.3505
2010-05-10 14:00:00,73.07,73.07,72.88,73.01,13847.574110165144,56.524,56.524,56.377,56.4776,13847.5741
2010-05-10 14:05:00,73.0,73.11,73.0,73.09,18976.30526207816,56.4699,56.555,56.4699,56.5395,18976.3053
2010-05-10 14:10:00,73.12,73.14,73.04,73.14,6051.902759257359,56.5627,56.5782,56.5008,56.5782,6051.9028
2010-05-10 14:15:00,73.14,73.14,73.07,73.09,6667.350497486921,56.5782,56.5782,56.524,56.5395,6667.3505
2010-05-10 14:20:00,73.09,73.24,73.09,73.23,8103.395220022566,56.5395,56.6555,56.5395,56.6478,8103.3952
2010-05-10 14:25:00,73.25,73.26,73.17,73.18,5539.029644066058,56.6633,56.671,56.6014,56.6091,5539.0296
2010-05-10 14:30:00,73.19,73.22,73.18,73.21,11078.059288132115,56.6168,56.6401,56.6091,56.6323,11078.0593
2010-05-10 14:35:00,73.21,73.25,73.08,73.08,14052.723356241666,56.6323,56.6633,56.5318,56.5318,14052.7234
2010-05-10 14:40:00,73.05,73.14,73.03,73.08,15899.06657093035,56.5085,56.5782,56.4931,56.5318,15899.0666
2010-05-10 14:45:00,73.09,73.11,73.04,73.05,11283.208534208636,56.5395,56.555,56.5008,56.5085,11283.2085
2010-05-10 14:50:00,73.06,73.12,73.03,73.1,22976.71556057032,56.5163,56.5627,56.4931,56.5472,22976.7156
2010-05-10 14:55:00,73.1,73.2,73.09,73.2,9026.566827366907,56.5472,56.6246,56.5395,56.6246,9026.5668
2010-05-10 15:00:00,73.19,73.21,73.09,73.09,18360.8575238486,56.6168,56.6323,56.5395,56.5395,18360.8575
2010-05-10 15:05:00,73.08,73.14,73.01,73.02,17642.835162580777,56.5318,56.5782,56.4776,56.4853,17642.8352
2010-05-10 15:10:00,73.03,73.11,72.98,73.08,15283.61883270079,56.4931,56.555,56.4544,56.5318,15283.6188
2010-05-10 15:15:00,73.08,73.15,73.03,73.04,17335.111293465994,56.5318,56.5859,56.4931,56.5008,17335.1113
2010-05-10 15:20:00,73.04,73.05,72.99,73.0,18668.58139296338,56.5008,56.5085,56.4621,56.4699,18668.5814
2010-05-10 15:25:00,73.02,73.09,72.99,73.07,24925.63339829726,56.4853,56.5395,56.4621,56.524,24925.6334
2010-05-10 15:30:00,73.06,73.07,73.02,73.04,29233.767565904192,56.5163,56.524,56.4853,56.5008,29233.7676
2010-05-10 15:35:00,73.05,73.13,73.02,73.13,30259.5137962868,56.5085,56.5704,56.4853,56.5704,30259.5138
2010-05-10 15:40:00,73.14,73.23,73.14,73.23,33029.028618319826,56.5782,56.6478,56.5782,56.6478,33029.0286
2010-05-10 15:45:00,73.24,73.35,73.23,73.34,58672.68437788491,56.6555,56.7406,56.6478,56.7329,58672.6844
2010-05-10 15:50:00,73.34,73.55,73.33,73.55,59801.005231305775,56.7329,56.8953,56.7251,56.8953,59801.0052
2010-05-10 15:55:00,73.54,73.69,73.54,73.64,78264.43737819263,56.8876,57.0036,56.8876,56.9649,78264.4374
2010-05-11 09:30:00,73.45,73.45,72.61,72.62,36926.86429377372,56.818,56.818,56.1682,56.1759,36926.8643
2010-05-11 09:35:00,72.63,72.98,72.52,72.97,28002.87208944507,56.1837,56.4544,56.0986,56.4467,28002.8721
2010-05-11 09:40:00,72.93,72.95,72.68,72.77,18155.70827777208,56.4157,56.4312,56.2223,56.292,18155.7083
2010-05-11 09:45:00,72.8,72.8,72.4,72.4,31592.983895784186,56.3152,56.3152,56.0057,56.0057,31592.9839
2010-05-11 09:50:00,72.4,72.52,72.38,72.49,44722.53564468151,56.0057,56.0986,55.9903,56.0754,44722.5356
2010-05-11 09:55:00,72.49,72.68,72.49,72.66,21540.670838034668,56.0754,56.2223,56.0754,56.2069,21540.6708
2010-05-11 10:00:00,72.62,72.67,72.57,72.61,35901.11806339111,56.1759,56.2146,56.1372,56.1682,35901.1181
2010-05-11 10:05:00,72.61,72.71,72.6,72.65,20617.49923069033,56.1682,56.2455,56.1604,56.1991,20617.4992
2010-05-11 10:10:00,72.64,72.81,72.6,72.8,15078.46958662427,56.1914,56.3229,56.1604,56.3152,15078.4696
2010-05-11 10:15:00,72.8,72.85,72.66,72.69,23489.588675761617,56.3152,56.3538,56.2069,56.2301,23489.5887
2010-05-11 10:20:00,72.68,72.72,72.68,72.69,23899.887167914658,56.2223,56.2533,56.2223,56.2301,23899.8872
2010-05-11 10:25:00,72.68,72.7,72.62,72.63,33234.17786439635,56.2223,56.2378,56.1759,56.1837,33234.1779
2010-05-11 10:30:00,72.63,72.64,72.49,72.57,45748.28187506411,56.1837,56.1914,56.0754,56.1372,45748.2819
2010-05-11 10:35:00,72.57,72.63,72.54,72.63,16104.215817006872,56.1372,56.1837,56.114,56.1837,16104.2158
2010-05-11 10:40:00,72.63,72.66,72.59,72.59,27387.424351215508,56.1837,56.2069,56.1527,56.1527,27387.4244
2010-05-11 10:45:00,72.6,72.67,72.6,72.63,21130.372345881628,56.1604,56.2146,56.1604,56.1837,21130.3723
2010-05-11 10:50:00,72.64,72.69,72.63,72.65,15078.46958662427,56.1914,56.2301,56.1837,56.1991,15078.4696
2010-05-11 10:55:00,72.64,72.69,72.63,72.68,8821.417581290389,56.1914,56.2301,56.1837,56.2223,8821.4176
2010-05-11 11:00:00,72.68,72.77,72.68,72.75,12206.38014155298,56.2223,56.292,56.2223,56.2765,12206.3801
2010-05-11 11:05:00,72.76,72.87,72.76,72.86,26669.401989947684,56.2842,56.3693,56.2842,56.3616,26669.402
2010-05-11 11:10:00,72.86,72.86,72.81,72.85,16411.939686121652,56.3616,56.3616,56.3229,56.3538,16411.9397
2010-05-11 11:15:00,72.86,72.86,72.8,72.85,10462.611549902556,56.3616,56.3616,56.3152,56.3538,10462.6115
2010-05-11 11:20:00,72.84,72.85,72.72,72.75,8411.119089137346,56.3461,56.3538,56.2533,56.2765,8411.1191
2010-05-11 11:25:00,72.75,72.78,72.67,72.78,9539.43994255821,56.2765,56.2997,56.2146,56.2997,9539.4399
2010-05-11 11:30:00,72.78,72.83,72.77,72.82,21335.52159195815,56.2997,56.3384,56.292,56.3306,21335.5216
2010-05-11 11:35:00,72.81,72.9,72.78,72.83,11590.932403323415,56.3229,56.3925,56.2997,56.3384,11590.9324
2010-05-11 11:40:00,72.82,72.88,72.78,72.78,9436.86531951995,56.3306,56.377,56.2997,56.2997,9436.8653
2010-05-11 11:45:00,72.79,72.84,72.79,72.82,14975.894963586008,56.3074,56.3461,56.3074,56.3306,14975.895
2010-05-11 11:50:00,72.81,72.93,72.81,72.93,11693.507026361678,56.3229,56.4157,56.3229,56.4157,11693.507
2010-05-11 11:55:00,72.94,72.96,72.89,72.92,8616.268335213868,56.4235,56.4389,56.3848,56.408,8616.2683
2010-05-11 12:00:00,72.92,72.99,72.91,72.96,11385.783157246897,56.408,56.4621,56.4003,56.4389,11385.7832
2010-05-11 12:05:00,72.96,73.08,72.94,73.07,9539.43994255821,56.4389,56.5318,56.4235,56.524,9539.4399
2010-05-11 12:10:00,73.06,73.08,73.03,73.03,4718.432659759975,56.5163,56.5318,56.4931,56.4931,4718.4327
2010-05-11 12:15:00,73.04,73.1,73.03,73.03,18668.58139296338,56.5008,56.5472,56.4931,56.4931,18668.5814
2010-05-11 12:20:00,73.03,73.05,72.99,73.0,8000.820596984306,56.4931,56.5085,56.4621,56.4699,8000.8206
2010-05-11 12:25:00,73.0,73.06,73.0,73.06,2564.365575956508,56.4699,56.5163,56.4699,56.5163,2564.3656
2010-05-11 12:30:00,73.04,73.09,73.02,73.08,14257.872602318186,56.5008,56.5395,56.4853,56.5318,14257.8726
2010-05-11 12:35:00,73.08,73.09,73.06,73.08,8308.544466099087,56.5318,56.5395,56.5163,56.5318,8308.5445
2010-05-11 12:40:00,73.07,73.11,73.03,73.08,12719.25325674428,56.524,56.555,56.4931,56.5318,12719.2533
2010-05-11 12:45:00,73.07,73.12,73.07,73.11,9744.58918863473,56.524,56.5627,56.524,56.555,9744.5892
2010-05-11 12:50:00,73.1,73.12,73.07,73.09,11590.932403323415,56.5472,56.5627,56.524,56.5395,11590.9324
2010-05-11 12:55:00,73.1,73.12,73.06,73.12,7590.522104831264,56.5472,56.5627,56.5163,56.5627,7590.5221
2010-05-11 13:00:00,73.11,73.11,73.08,73.08,5231.305774951277,56.555,56.555,56.5318,56.5318,5231.3058
2010-05-11 13:05:00,73.06,73.11,73.06,73.1,6769.925120525182,56.5163,56.555,56.5163,56.5472,6769.9251
2010-05-11 13:10:00,73.1,73.1,73.06,73.07,10257.462303826032,56.5472,56.5472,56.5163,56.524,10257.4623
2010-05-11 13:15:00,73.08,73.11,73.08,73.11,9847.163811672992,56.5318,56.555,56.5318,56.555,9847.1638
2010-05-11 13:20:00,73.09,73.12,73.08,73.09,19591.753000307723,56.5395,56.5627,56.5318,56.5395,19591.753
2010-05-11 13:25:00,73.09,73.09,73.07,73.09,10257.462303826032,56.5395,56.5395,56.524,56.5395,10257.4623
2010-05-11 13:30:00,73.09,73.12,73.08,73.08,9847.163811672992,56.5395,56.5627,56.5318,56.5318,9847.1638
2010-05-11 13:35:00,73.09,73.11,73.08,73.08,10770.335419017334,56.5395,56.555,56.5318,56.5318,10770.3354
2010-05-11 13:40:00,73.1,73.24,73.08,73.22,16309.365063083393,56.5472,56.6555,56.5318,56.6401,16309.3651
2010-05-11 13:45:00,73.23,73.42,73.23,73.39,24002.46179095292,56.6478,56.7948,56.6478,56.7716,24002.4618
2010-05-11 13:50:00,73.4,73.41,73.36,73.36,7795.671350907785,56.7793,56.787,56.7484,56.7484,7795.6714
2010-05-11 13:55:00,73.37,73.39,73.32,73.33,11693.507026361678,56.7561,56.7716,56.7174,56.7251,11693.507
2010-05-11 14:00:00,73.34,73.38,73.34,73.37,6667.350497486921,56.7329,56.7638,56.7329,56.7561,6667.3505
2010-05-11 14:05:00,73.37,73.38,73.29,73.31,11180.633911170376,56.7561,56.7638,56.6942,56.7097,11180.6339
2010-05-11 14:10:00,73.32,73.34,73.23,73.28,14873.320340547749,56.7174,56.7329,56.6478,56.6865,14873.3203
2010-05-11 14:15:00,73.27,73.32,73.12,73.16,16719.663555236435,56.6787,56.7174,56.5627,56.5936,16719.6636
2010-05-11 14:20:00,73.17,73.3,73.15,73.3,15899.06657093035,56.6014,56.7019,56.5859,56.7019,15899.0666
2010-05-11 14:25:00,73.31,73.33,73.21,73.23,10565.186172940814,56.7097,56.7251,56.6323,56.6478,10565.1862
2010-05-11 14:30:00,73.24,73.24,73.04,73.12,18771.15601600164,56.6555,56.6555,56.5008,56.5627,18771.156
2010-05-11 14:35:00,73.12,73.12,72.99,73.05,16719.663555236435,56.5627,56.5627,56.4621,56.5085,16719.6636
2010-05-11 14:40:00,73.04,73.04,72.97,73.01,14463.021848394706,56.5008,56.5008,56.4467,56.4776,14463.0218
2010-05-11 14:45:00,73.01,73.16,73.01,73.13,17027.387424351215,56.4776,56.5936,56.4776,56.5704,17027.3874
2010-05-11 14:50:00,73.13,73.17,73.07,73.16,23079.290183608573,56.5704,56.6014,56.524,56.5936,23079.2902
2010-05-11 14:55:00,73.18,73.18,73.05,73.11,16411.939686121652,56.6091,56.6091,56.5085,56.555,16411.9397
2010-05-11 15:00:00,73.09,73.09,72.93,73.07,28105.44671248333,56.5395,56.5395,56.4157,56.524,28105.4467
2010-05-11 15:05:00,73.08,73.12,72.96,72.96,17335.111293465994,56.5318,56.5627,56.4389,56.4389,17335.1113
2010-05-11 15:10:00,72.98,73.05,72.96,73.01,21540.670838034668,56.4544,56.5085,56.4389,56.4776,21540.6708
2010-05-11 15:15:00,73.03,73.03,72.9,72.9,22874.14093753205,56.4931,56.4931,56.3925,56.3925,22874.1409
2010-05-11 15:20:00,72.89,73.04,72.83,73.04,18771.15601600164,56.3848,56.5008,56.3384,56.5008,18771.156
2010-05-11 15:25:00,73.05,73.12,73.04,73.1,24207.61103702944,56.5085,56.5627,56.5008,56.5472,24207.611
2010-05-11 15:30:00,73.09,73.09,72.97,73.04,25541.081136526824,56.5395,56.5395,56.4467,56.5008,25541.0811
2010-05-11 15:35:00,73.03,73.12,73.03,73.08,25233.35726741204,56.4931,56.5627,56.4931,56.5318,25233.3573
2010-05-11 15:40:00,73.07,73.08,72.96,72.96,39388.65524669197,56.524,56.5318,56.4389,56.4389,39388.6552
2010-05-11 15:45:00,72.97,73.09,72.97,73.0,52723.35624166581,56.4467,56.5395,56.4467,56.4699,52723.3562
2010-05-11 15:50:00,73.0,73.04,72.92,72.94,48517.79669709714,56.4699,56.5008,56.408,56.4235,48517.7967
2010-05-11 15:55:00,72.94,72.95,72.82,72.87,77956.71350907785,56.4235,56.4312,56.3306,56.3693,77956.7135
2010-05-12 09:30:00,73.13,73.15,72.73,72.73,17437.685916504255,56.5704,56.5859,56.261,56.261,17437.6859
2010-05-12 09:35:00,72.74,72.77,72.56,72.72,17027.387424351215,56.2687,56.292,56.1295,56.2533,17027.3874
2010-05-12 09:40:00,72.74,72.74,72.4,72.59,15488.76807877731,56.2687,56.2687,56.0057,56.1527,15488.7681
2010-05-12 09:45:00,72.59,72.67,72.52,72.6,7385.372858754744,56.1527,56.2146,56.0986,56.1604,7385.3729
2010-05-12 09:50:00,72.59,72.61,72.49,72.51,19489.17837726946,56.1527,56.1682,56.0754,56.0908,19489.1784
2010-05-12 09:55:00,72.52,72.71,72.49,72.71,12924.402502820802,56.0986,56.2455,56.0754,56.2455,12924.4025
2010-05-12 10:00:00,72.75,72.91,72.72,72.88,10872.910042055595,56.2765,56.4003,56.2533,56.377,10872.91
2010-05-12 10:05:00,72.9,72.95,72.84,72.94,8308.544466099087,56.3925,56.4312,56.3461,56.4235,8308.5445
2010-05-12 10:10:00,72.95,72.95,72.79,72.81,8308.544466099087,56.4312,56.4312,56.3074,56.3229,8308.5445
2010-05-12 10:15:00,72.81,72.91,72.73,72.75,12719.25325674428,56.3229,56.4003,56.261,56.2765,12719.2533
2010-05-12 10:20:00,72.76,72.87,72.76,72.81,8000.820596984306,56.2842,56.3693,56.2842,56.3229,8000.8206
2010-05-12 10:25:00,72.81,72.81,72.7,72.78,7590.522104831264,56.3229,56.3229,56.2378,56.2997,7590.5221
2010-05-12 10:30:00,72.8,72.8,72.69,72.69,7282.798235716484,56.3152,56.3152,56.2301,56.2301,7282.7982
2010-05-12 10:35:00,72.68,72.78,72.58,72.59,16206.790440045132,56.2223,56.2997,56.145,56.1527,16206.7904
2010-05-12 10:40:00,72.59,72.67,72.48,72.62,19489.17837726946,56.1527,56.2146,56.0676,56.1759,19489.1784
2010-05-12 10:45:00,72.62,72.78,72.61,72.76,9847.163811672992,56.1759,56.2997,56.1682,56.2842,9847.1638
2010-05-12 10:50:00,72.75,72.81,72.71,72.74,10770.335419017334,56.2765,56.3229,56.2455,56.2687,10770.3354
2010-05-12 10:55:00,72.74,72.79,72.74,72.76,6769.925120525182,56.2687,56.3074,56.2687,56.2842,6769.9251
2010-05-12 11:00:00,72.77,73.03,72.77,72.98,34670.22258693199,56.292,56.4931,56.292,56.4544,34670.2226
2010-05-12 11:05:00,73.0,73.0,72.82,72.85,17642.835162580777,56.4699,56.4699,56.3306,56.3538,17642.8352
2010-05-12 11:10:00,72.85,72.93,72.85,72.92,7693.096727869524,56.3538,56.4157,56.3538,56.408,7693.0967
2010-05-12 11:15:00,72.93,72.93,72.81,72.83,9539.43994255821,56.4157,56.4157,56.3229,56.3384,9539.4399
2010-05-12 11:20:00,72.83,72.9,72.82,72.83,9436.86531951995,56.3384,56.3925,56.3306,56.3384,9436.8653
2010-05-12 11:25:00,72.85,72.87,72.78,72.83,14668.171094471229,56.3538,56.3693,56.2997,56.3384,14668.1711
2010-05-12 11:30:00,72.83,72.89,72.82,72.83,24412.76028310596,56.3384,56.3848,56.3306,56.3384,24412.7603
2010-05-12 11:35:00,72.85,72.87,72.82,72.87,5846.753513180839,56.3538,56.3693,56.3306,56.3693,5846.7535
2010-05-12 11:40:00,72.87,72.89,72.83,72.86,7385.372858754744,56.3693,56.3848,56.3384,56.3616,7385.3729
2010-05-12 11:45:00,72.88,72.94,72.83,72.85,5949.328136219099,56.377,56.4235,56.3384,56.3538,5949.3281
2010-05-12 11:50:00,72.86,72.9,72.81,72.84,8000.820596984306,56.3616,56.3925,56.3229,56.3461,8000.8206
2010-05-12 11:55:00,72.85,72.96,72.85,72.92,9847.163811672992,56.3538,56.4389,56.3538,56.408,9847.1638
2010-05-12 12:00:00,72.92,72.94,72.9,72.93,6257.0520053338805,56.408,56.4235,56.3925,56.4157,6257.052
2010-05-12 12:05:00,72.93,72.95,72.88,72.9,6359.626628372141,56.4157,56.4312,56.377,56.3925,6359.6266
2010-05-12 12:10:00,72.91,73.03,72.91,72.95,8923.992204328648,56.4003,56.4931,56.4003,56.4312,8923.9922
2010-05-12 12:15:00,72.94,72.97,72.91,72.91,13129.551748897322,56.4235,56.4467,56.4003,56.4003,13129.5517
2010-05-12 12:20:00,72.91,72.96,72.89,72.89,9026.566827366907,56.4003,56.4389,56.3848,56.3848,9026.5668
2010-05-12 12:25:00,72.91,72.91,72.85,72.87,5128.731151913016,56.4003,56.4003,56.3538,56.3693,5128.7312
2010-05-12 12:30:00,72.89,72.95,72.89,72.93,4102.984921530413,56.3848,56.4312,56.3848,56.4157,4102.9849
2010-05-12 12:35:00,72.93,72.97,72.91,72.95,4923.581905836496,56.4157,56.4467,56.4003,56.4312,4923.5819
2010-05-12 12:40:00,72.95,72.95,72.89,72.92,4102.984921530413,56.4312,56.4312,56.3848,56.408,4102.9849
2010-05-12 12:45:00,72.92,72.92,72.88,72.88,4000.410298492153,56.408,56.408,56.377,56.377,4000.4103
2010-05-12 12:50:00,72.87,72.96,72.86,72.88,14052.723356241666,56.3693,56.4389,56.3616,56.377,14052.7234
2010-05-12 12:55:00,72.89,72.97,72.89,72.96,6154.47738229562,56.3848,56.4467,56.3848,56.4389,6154.4774
2010-05-12 13:00:00,72.95,73.01,72.91,72.99,8411.119089137346,56.4312,56.4776,56.4003,56.4621,8411.1191
2010-05-12 13:05:00,73.01,73.08,73.0,73.03,7487.947481793004,56.4776,56.5318,56.4699,56.4931,7487.9475
2010-05-12 13:10:00,73.04,73.04,72.99,73.02,10360.036926864292,56.5008,56.5008,56.4621,56.4853,10360.0369
2010-05-12 13:15:00,73.03,73.05,72.97,73.01,17847.984408657296,56.4931,56.5085,56.4467,56.4776,17847.9844
2010-05-12 13:20:00,73.01,73.01,72.96,72.97,11898.656272438198,56.4776,56.4776,56.4389,56.4467,11898.6563
2010-05-12 13:25:00,72.97,72.98,72.9,72.92,21335.52159195815,56.4467,56.4544,56.3925,56.408,21335.5216
2010-05-12 13:30:00,72.94,72.98,72.88,72.9,10052.313057749512,56.4235,56.4544,56.377,56.3925,10052.3131
2010-05-12 13:35:00,72.9,73.02,72.88,72.98,11385.783157246897,56.3925,56.4853,56.377,56.4544,11385.7832
2010-05-12 13:40:00,72.97,72.99,72.93,72.93,9026.566827366907,56.4467,56.4621,56.4157,56.4157,9026.5668
2010-05-12 13:45:00,72.97,73.02,72.95,73.0,7077.648989639963,56.4467,56.4853,56.4312,56.4699,7077.649
2010-05-12 13:50:00,73.0,73.04,72.98,72.99,9436.86531951995,56.4699,56.5008,56.4544,56.4621,9436.8653
2010-05-12 13:55:00,72.98,73.02,72.96,72.96,10360.036926864292,56.4544,56.4853,56.4389,56.4389,10360.0369
2010-05-12 14:00:00,72.96,73.04,72.96,73.02,8000.820596984306,56.4389,56.5008,56.4389,56.4853,8000.8206
2010-05-12 14:05:00,73.02,73.11,73.02,73.04,12103.80551851472,56.4853,56.555,56.4853,56.5008,12103.8055
2010-05-12 14:10:00,73.04,73.15,73.03,73.14,7590.522104831264,56.5008,56.5859,56.4931,56.5782,7590.5221
2010-05-12 14:15:00,73.15,73.25,73.15,73.25,9949.738434711251,56.5859,56.6633,56.5859,56.6633,9949.7384
2010-05-12 14:20:00,73.22,73.25,73.2,73.23,16514.514309159913,56.6401,56.6633,56.6246,56.6478,16514.5143
2010-05-12 14:25:00,73.21,73.25,73.21,73.24,7487.947481793004,56.6323,56.6633,56.6323,56.6555,7487.9475
2010-05-12 14:30:00,73.25,73.32,73.23,73.25,8000.820596984306,56.6633,56.7174,56.6478,56.6633,8000.8206
2010-05-12 14:35:00,73.25,73.27,73.21,73.24,8205.969843060826,56.6633,56.6787,56.6323,56.6555,8205.9698
2010-05-12 14:40:00,73.24,73.26,73.21,73.24,10872.910042055595,56.6555,56.671,56.6323,56.6555,10872.91
2010-05-12 14:45:00,73.23,73.32,73.23,73.31,11078.059288132115,56.6478,56.7174,56.6478,56.7097,11078.0593
2010-05-12 14:50:00,73.31,73.32,73.22,73.28,11180.633911170376,56.7097,56.7174,56.6401,56.6865,11180.6339
2010-05-12 14:55:00,73.26,73.32,73.24,73.3,10565.186172940814,56.671,56.7174,56.6555,56.7019,10565.1862
2010-05-12 15:00:00,73.3,73.39,73.27,73.38,13129.551748897322,56.7019,56.7716,56.6787,56.7638,13129.5517
2010-05-12 15:05:00,73.38,73.41,73.31,73.38,28310.59595855985,56.7638,56.787,56.7097,56.7638,28310.596
2010-05-12 15:10:00,73.38,73.39,73.34,73.37,14873.320340547749,56.7638,56.7716,56.7329,56.7561,14873.3203
2010-05-12 15:15:00,73.38,73.4,73.3,73.31,13334.700994973842,56.7638,56.7793,56.7019,56.7097,13334.701
2010-05-12 15:20:00,73.33,73.33,73.24,73.24,10975.484665093856,56.7251,56.7251,56.6555,56.6555,10975.4847
2010-05-12 15:25:00,73.23,73.3,73.23,73.28,11180.633911170376,56.6478,56.7019,56.6478,56.6865,11180.6339
2010-05-12 15:30:00,73.28,73.28,73.21,73.24,21950.969330187712,56.6865,56.6865,56.6323,56.6555,21950.9693
2010-05-12 15:35:00,73.24,73.27,73.17,73.18,29336.342188942454,56.6555,56.6787,56.6014,56.6091,29336.3422
2010-05-12 15:40:00,73.19,73.23,73.18,73.21,22361.26782234076,56.6168,56.6478,56.6091,56.6323,22361.2678
2010-05-12 15:45:00,73.21,73.21,73.13,73.16,59390.70673915273,56.6323,56.6323,56.5704,56.5936,59390.7067
2010-05-12 15:50:00,73.17,73.28,73.14,73.28,43799.36403733716,56.6014,56.6865,56.5782,56.6865,43799.364
2010-05-12 15:55:00,73.28,73.28,73.21,73.21,81957.12380757001,56.6865,56.6865,56.6323,56.6323,81957.1238
2010-05-13 09:30:00,73.34,73.79,73.34,73.39,38157.75977023284,56.7329,57.081,56.7329,56.7716,38157.7598
2010-05-13 09:35:00,73.34,73.47,73.19,73.31,22566.41706841727,56.7329,56.8334,56.6168,56.7097,22566.4171
2010-05-13 09:40:00,73.31,73.31,73.14,73.2,16514.514309159913,56.7097,56.7097,56.5782,56.6246,16514.5143
2010-05-13 09:45:00,73.21,73.25,73.13,73.25,14155.297979279923,56.6323,56.6633,56.5704,56.6633,14155.298
2010-05-13 09:50:00,73.2,73.21,73.09,73.13,40414.40147707457,56.6246,56.6323,56.5395,56.5704,40414.4015
2010-05-13 09:55:00,73.14,73.16,73.1,73.13,150784.6958662427,56.5782,56.5936,56.5472,56.5704,150784.6959
2010-05-13 10:00:00,73.16,73.26,73.14,73.26,37542.31203200328,56.5936,56.671,56.5782,56.671,37542.312
2010-05-13 10:05:00,73.25,73.26,73.21,73.26,42978.76705303108,56.6633,56.671,56.6323,56.671,42978.7671
2010-05-13 10:10:00,73.26,73.26,73.21,73.22,12206.38014155298,56.671,56.671,56.6323,56.6401,12206.3801
2010-05-13 10:15:00,73.25,73.35,73.24,73.31,35901.11806339111,56.6633,56.7406,56.6555,56.7097,35901.1181
2010-05-13 10:20:00,73.29,73.32,73.26,73.3,5641.604267104318,56.6942,56.7174,56.671,56.7019,5641.6043
2010-05-13 10:25:00,73.3,73.3,73.21,73.25,30669.81228843984,56.7019,56.7019,56.6323,56.6633,30669.8123
2010-05-13 10:30:00,73.26,73.29,73.21,73.22,10770.335419017334,56.671,56.6942,56.6323,56.6401,10770.3354
2010-05-13 10:35:00,73.22,73.3,73.21,73.25,26464.25274387117,56.6401,56.7019,56.6323,56.6633,26464.2527
2010-05-13 10:40:00,73.25,73.27,73.18,73.21,12719.25325674428,56.6633,56.6787,56.6091,56.6323,12719.2533
2010-05-13 10:45:00,73.21,73.24,73.2,73.21,6051.902759257359,56.6323,56.6555,56.6246,56.6323,6051.9028
2010-05-13 10:50:00,73.21,73.21,73.13,73.2,8718.842958252128,56.6323,56.6323,56.5704,56.6246,8718.843
2010-05-13 10:55:00,73.21,73.21,73.14,73.15,6257.0520053338805,56.6323,56.6323,56.5782,56.5859,6257.052
2010-05-13 11:00:00,73.17,73.18,73.06,73.08,14257.872602318186,56.6014,56.6091,56.5163,56.5318,14257.8726
2010-05-13 11:05:00,73.09,73.12,73.05,73.1,7180.223612678223,56.5395,56.5627,56.5085,56.5472,7180.2236
2010-05-13 11:10:00,73.09,73.12,73.08,73.12,11283.208534208636,56.5395,56.5627,56.5318,56.5627,11283.2085
2010-05-13 11:15:00,73.11,73.14,73.05,73.09,12821.82787978254,56.555,56.5782,56.5085,56.5395,12821.8279
2010-05-13 11:20:00,73.07,73.14,73.07,73.13,3384.962560262591,56.524,56.5782,56.524,56.5704,3384.9626
2010-05-13 11:25:00,73.12,73.13,73.11,73.12,5333.880397989537,56.5627,56.5704,56.555,56.5627,5333.8804
2010-05-13 11:30:00,73.13,73.13,73.04,73.11,7898.245973946045,56.5704,56.5704,56.5008,56.555,7898.246
2010-05-13 11:35:00,73.11,73.14,73.07,73.08,9231.71607344343,56.555,56.5782,56.524,56.5318,9231.7161
2010-05-13 11:40:00,73.07,73.13,73.01,73.08,35901.11806339111,56.524,56.5704,56.4776,56.5318,35901.1181
2010-05-13 11:45:00,73.08,73.11,73.04,73.07,6154.47738229562,56.5318,56.555,56.5008,56.524,6154.4774
2010-05-13 11:50:00,73.05,73.07,72.97,72.98,7795.671350907785,56.5085,56.524,56.4467,56.4544,7795.6714
2010-05-13 11:55:00,72.98,73.0,72.91,72.94,8513.693712175607,56.4544,56.4699,56.4003,56.4235,8513.6937
2010-05-13 12:00:00,72.96,73.02,72.95,72.99,8205.969843060826,56.4389,56.4853,56.4312,56.4621,8205.9698
2010-05-13 12:05:00,72.98,73.02,72.94,72.96,11385.783157246897,56.4544,56.4853,56.4235,56.4389,11385.7832
2010-05-13 12:10:00,72.99,73.06,72.98,73.03,6769.925120525182,56.4621,56.5163,56.4544,56.4931,6769.9251
2010-05-13 12:15:00,73.05,73.11,73.05,73.11,7590.522104831264,56.5085,56.555,56.5085,56.555,7590.5221
2010-05-13 12:20:00,73.1,73.12,73.0,73.07,27387.424351215508,56.5472,56.5627,56.4699,56.524,27387.4244
2010-05-13 12:25:00,73.09,73.1,73.04,73.06,5846.753513180839,56.5395,56.5472,56.5008,56.5163,5846.7535
2010-05-13 12:30:00,73.09,73.11,73.0,73.02,19078.87988511642,56.5395,56.555,56.4699,56.4853,19078.8799
2010-05-13 12:35:00,73.02,73.04,73.0,73.04,8411.119089137346,56.4853,56.5008,56.4699,56.5008,8411.1191
2010-05-13 12:40:00,73.03,73.08,73.02,73.08,5949.328136219099,56.4931,56.5318,56.4853,56.5318,5949.3281
2010-05-13 12:45:00,73.07,73.11,73.0,73.0,12616.67863370602,56.524,56.555,56.4699,56.4699,12616.6786
2010-05-13 12:50:00,73.0,73.05,72.99,73.0,8718.842958252128,56.4699,56.5085,56.4621,56.4699,8718.843
2010-05-13 12:55:00,73.0,73.02,72.98,73.02,7487.947481793004,56.4699,56.4853,56.4544,56.4853,7487.9475
2010-05-13 13:00:00,73.01,73.04,72.98,73.02,7693.096727869524,56.4776,56.5008,56.4544,56.4853,7693.0967
2010-05-13 13:05:00,73.04,73.04,73.0,73.02,8103.395220022566,56.5008,56.5008,56.4699,56.4853,8103.3952
2010-05-13 13:10:00,73.02,73.08,73.01,73.06,13539.850241050364,56.4853,56.5318,56.4776,56.5163,13539.8502
2010-05-13 13:15:00,73.06,73.12,73.04,73.09,8000.820596984306,56.5163,56.5627,56.5008,56.5395,8000.8206
2010-05-13 13:20:00,73.09,73.1,72.99,72.99,8205.969843060826,56.5395,56.5472,56.4621,56.4621,8205.9698
2010-05-13 13:25:00,72.99,73.0,72.94,72.94,14463.021848394706,56.4621,56.4699,56.4235,56.4235,14463.0218
2010-05-13 13:30:00,72.96,72.99,72.94,72.96,9744.58918863473,56.4389,56.4621,56.4235,56.4389,9744.5892
2010-05-13 13:35:00,72.97,72.97,72.88,72.88,15488.76807877731,56.4467,56.4467,56.377,56.377,15488.7681
2010-05-13 13:40:00,72.89,72.94,72.84,72.87,10667.760795979077,56.3848,56.4235,56.3461,56.3693,10667.7608
2010-05-13 13:45:00,72.9,72.95,72.88,72.91,7077.648989639963,56.3925,56.4312,56.377,56.4003,7077.649
2010-05-13 13:50:00,72.93,72.95,72.89,72.9,10462.611549902556,56.4157,56.4312,56.3848,56.3925,10462.6115
2010-05-13 13:55:00,72.9,72.93,72.89,72.91,14770.745717509488,56.3925,56.4157,56.3848,56.4003,14770.7457
2010-05-13 14:00:00,72.92,72.96,72.91,72.95,15899.06657093035,56.408,56.4389,56.4003,56.4312,15899.0666
2010-05-13 14:05:00,72.96,72.99,72.95,72.97,15591.34270181557,56.4389,56.4621,56.4312,56.4467,15591.3427
2010-05-13 14:10:00,72.97,72.97,72.94,72.94,5846.753513180839,56.4467,56.4467,56.4235,56.4235,5846.7535
2010-05-13 14:15:00,72.94,72.95,72.89,72.92,9334.29069648169,56.4235,56.4312,56.3848,56.408,9334.2907
2010-05-13 14:20:00,72.93,72.96,72.9,72.95,5128.731151913016,56.4157,56.4389,56.3925,56.4312,5128.7312
2010-05-13 14:25:00,72.94,72.95,72.9,72.92,7077.648989639963,56.4235,56.4312,56.3925,56.408,7077.649
2010-05-13 14:30:00,72.92,72.93,72.88,72.92,11078.059288132115,56.408,56.4157,56.377,56.408,11078.0593
2010-05-13 14:35:00,72.91,72.92,72.87,72.92,19386.6037542312,56.4003,56.408,56.3693,56.408,19386.6038
2010-05-13 14:40:00,72.91,72.92,72.9,72.91,9744.58918863473,56.4003,56.408,56.3925,56.4003,9744.5892
2010-05-13 14:45:00,72.91,72.91,72.82,72.83,17027.387424351215,56.4003,56.4003,56.3306,56.3384,17027.3874
2010-05-13 14:50:00,72.83,72.84,72.73,72.82,13642.424864088624,56.3384,56.3461,56.261,56.3306,13642.4249
2010-05-13 14:55:00,72.8,72.84,72.78,72.83,5949.328136219099,56.3152,56.3461,56.2997,56.3384,5949.3281
2010-05-13 15:00:00,72.84,72.92,72.82,72.92,4308.134167606934,56.3461,56.408,56.3306,56.408,4308.1342
2010-05-13 15:05:00,72.91,72.92,72.85,72.85,11078.059288132115,56.4003,56.408,56.3538,56.3538,11078.0593
2010-05-13 15:10:00,72.85,72.86,72.78,72.78,11898.656272438198,56.3538,56.3616,56.2997,56.2997,11898.6563
2010-05-13 15:15:00,72.78,72.78,72.53,72.58,29233.767565904192,56.2997,56.2997,56.1063,56.145,29233.7676
2010-05-13 15:20:00,72.59,72.72,72.58,72.72,10052.313057749512,56.1527,56.2533,56.145,56.2533,10052.3131
2010-05-13 15:25:00,72.72,72.76,72.67,72.68,10975.484665093856,56.2533,56.2842,56.2146,56.2223,10975.4847
2010-05-13 15:30:00,72.68,72.68,72.62,72.62,40516.97610011283,56.2223,56.2223,56.1759,56.1759,40516.9761
2010-05-13 15:35:00,72.63,72.68,72.56,72.61,31695.558518822443,56.1837,56.2223,56.1295,56.1682,31695.5585
2010-05-13 15:40:00,72.6,72.77,72.54,72.77,42465.89393783978,56.1604,56.292,56.114,56.292,42465.8939
2010-05-13 15:45:00,72.78,72.84,72.77,72.77,52723.35624166581,56.2997,56.3461,56.292,56.292,52723.3562
2010-05-13 15:50:00,72.77,72.78,72.66,72.7,36721.7150476972,56.292,56.2997,56.2069,56.2378,36721.715
2010-05-13 15:55:00,72.72,72.72,72.55,72.55,51902.75925735973,56.2533,56.2533,56.1218,56.1218,51902.7593
2010-05-14 09:30:00,72.44,72.44,71.98,72.0,45235.40875987281,56.0367,56.0367,55.6808,55.6963,45235.4088
2010-05-14 09:35:00,72.01,72.05,71.57,71.57,36413.991178582415,55.704,55.735,55.3637,55.3637,36413.9912
2010-05-14 09:40:00,71.57,71.59,71.17,71.47,49953.84141963278,55.3637,55.3792,55.0543,55.2863,49953.8414
2010-05-14 09:45:00,71.47,71.66,71.41,71.44,16514.514309159913,55.2863,55.4333,55.2399,55.2631,16514.5143
2010-05-14 09:50:00,71.42,71.42,71.23,71.23,21848.39470714945,55.2476,55.2476,55.1007,55.1007,21848.3947
2010-05-14 09:55:00,71.22,71.34,71.2,71.31,17642.835162580777,55.0929,55.1858,55.0775,55.1626,17642.8352
2010-05-14 10:00:00,71.3,71.3,71.17,71.22,31592.983895784186,55.1548,55.1548,55.0543,55.0929,31592.9839
2010-05-14 10:05:00,71.22,71.39,71.19,71.33,17540.260539542516,55.0929,55.2244,55.0697,55.178,17540.2605
2010-05-14 10:10:00,71.36,71.51,71.31,71.48,16719.663555236435,55.2012,55.3173,55.1626,55.2941,16719.6636
2010-05-14 10:15:00,71.51,71.57,71.46,71.46,31080.11078059288,55.3173,55.3637,55.2786,55.2786,31080.1108
2010-05-14 10:20:00,71.46,71.49,71.39,71.42,30362.088419325057,55.2786,55.3018,55.2244,55.2476,30362.0884
2010-05-14 10:25:00,71.39,71.43,71.17,71.18,20925.22309980511,55.2244,55.2554,55.0543,55.062,20925.2231
2010-05-14 10:30:00,71.19,71.26,71.17,71.21,28002.87208944507,55.0697,55.1239,55.0543,55.0852,28002.8721
2010-05-14 10:35:00,71.21,71.24,71.11,71.11,18976.30526207816,55.0852,55.1084,55.0078,55.0078,18976.3053
2010-05-14 10:40:00,71.1,71.3,71.1,71.21,22566.41706841727,55.0001,55.1548,55.0001,55.0852,22566.4171
2010-05-14 10:45:00,71.2,71.32,71.17,71.3,17745.40978561904,55.0775,55.1703,55.0543,55.1548,17745.4098
2010-05-14 10:50:00,71.29,71.31,71.24,71.27,9334.29069648169,55.1471,55.1626,55.1084,55.1316,9334.2907
2010-05-14 10:55:00,71.27,71.3,71.12,71.17,27489.99897425377,55.1316,55.1548,55.0156,55.0543,27489.999
2010-05-14 11:00:00,71.17,71.17,71.02,71.06,21335.52159195815,55.0543,55.0543,54.9382,54.9692,21335.5216
2010-05-14 11:05:00,71.09,71.12,70.99,71.08,20822.648476766848,54.9924,55.0156,54.915,54.9846,20822.6485
2010-05-14 11:10:00,71.08,71.26,71.05,71.23,34157.34947174069,54.9846,55.1239,54.9614,55.1007,34157.3495
2010-05-14 11:15:00,71.27,71.27,71.21,71.24,28002.87208944507,55.1316,55.1316,55.0852,55.1084,28002.8721
2010-05-14 11:20:00,71.23,71.24,71.1,71.17,56621.1919171197,55.1007,55.1084,55.0001,55.0543,56621.1919
2010-05-14 11:25:00,71.17,71.32,71.12,71.27,29746.64068109549,55.0543,55.1703,55.0156,55.1316,29746.6407
2010-05-14 11:30:00,71.27,71.46,71.27,71.41,31798.1331418607,55.1316,55.2786,55.1316,55.2399,31798.1331
2010-05-14 11:35:00,71.4,71.45,71.35,71.38,21848.39470714945,55.2322,55.2709,55.1935,55.2167,21848.3947
2010-05-14 11:40:00,71.35,71.42,71.27,71.42,16617.088932198174,55.1935,55.2476,55.1316,55.2476,16617.0889
2010-05-14 11:45:00,71.41,71.45,71.28,71.45,41132.4238383424,55.2399,55.2709,55.1393,55.2709,41132.4238
2010-05-14 11:50:00,71.46,71.46,71.35,71.37,15283.61883270079,55.2786,55.2786,55.1935,55.209,15283.6188
2010-05-14 11:55:00,71.34,71.4,71.32,71.38,14463.021848394706,55.1858,55.2322,55.1703,55.2167,14463.0218
2010-05-14 12:00:00,71.37,71.4,71.3,71.32,13539.850241050364,55.209,55.2322,55.1548,55.1703,13539.8502
2010-05-14 12:05:00,71.34,71.42,71.18,71.28,21335.52159195815,55.1858,55.2476,55.062,55.1393,21335.5216
2010-05-14 12:10:00,71.29,71.35,71.27,71.29,10872.910042055595,55.1471,55.1935,55.1316,55.1471,10872.91
2010-05-14 12:15:00,71.29,71.43,71.29,71.4,12821.82787978254,55.1471,55.2554,55.1471,55.2322,12821.8279
2010-05-14 12:20:00,71.4,71.41,71.27,71.41,15078.46958662427,55.2322,55.2399,55.1316,55.2399,15078.4696
2010-05-14 12:25:00,71.39,71.5,71.33,71.37,11488.357780285158,55.2244,55.3095,55.178,55.209,11488.3578
2010-05-14 12:30:00,71.37,71.38,71.31,71.34,6359.626628372141,55.209,55.2167,55.1626,55.1858,6359.6266
2010-05-14 12:35:00,71.35,71.44,71.31,71.43,10872.910042055595,55.1935,55.2631,55.1626,55.2554,10872.91
2010-05-14 12:40:00,71.42,71.51,71.42,71.47,18463.43214688686,55.2476,55.3173,55.2476,55.2863,18463.4321
2010-05-14 12:45:00,71.47,71.49,71.44,71.49,20925.22309980511,55.2863,55.3018,55.2631,55.3018,20925.2231
2010-05-14 12:50:00,71.48,71.5,71.42,71.42,9744.58918863473,55.2941,55.3095,55.2476,55.2476,9744.5892
2010-05-14 12:55:00,71.42,71.47,71.41,71.46,11488.357780285158,55.2476,55.2863,55.2399,55.2786,11488.3578
2010-05-14 13:00:00,71.46,71.55,71.42,71.42,9847.163811672992,55.2786,55.3482,55.2476,55.2476,9847.1638
2010-05-14 13:05:00,71.41,71.45,71.41,71.43,11180.633911170376,55.2399,55.2709,55.2399,55.2554,11180.6339
2010-05-14 13:10:00,71.43,71.45,71.39,71.42,10872.910042055595,55.2554,55.2709,55.2244,55.2476,10872.91
2010-05-14 13:15:00,71.44,71.44,71.28,71.3,12206.38014155298,55.2631,55.2631,55.1393,55.1548,12206.3801
2010-05-14 13:20:00,71.3,71.45,71.3,71.45,18258.28290081034,55.1548,55.2709,55.1548,55.2709,18258.2829
2010-05-14 13:25:00,71.45,71.46,71.4,71.41,12924.402502820802,55.2709,55.2786,55.2322,55.2399,12924.4025
2010-05-14 13:30:00,71.41,71.42,71.29,71.31,13744.999487126885,55.2399,55.2476,55.1471,55.1626,13744.9995
2010-05-14 13:35:00,71.32,71.39,71.3,71.31,10872.910042055595,55.1703,55.2244,55.1548,55.1626,10872.91
2010-05-14 13:40:00,71.32,71.36,71.25,71.34,13847.574110165144,55.1703,55.2012,55.1161,55.1858,13847.5741
2010-05-14 13:45:00,71.36,71.44,71.34,71.41,12308.95476459124,55.2012,55.2631,55.1858,55.2399,12308.9548
2010-05-14 13:50:00,71.42,71.45,71.36,71.37,13642.424864088624,55.2476,55.2709,55.2012,55.209,13642.4249
2010-05-14 13:55:00,71.37,71.43,71.36,71.39,14155.297979279923,55.209,55.2554,55.2012,55.2244,14155.298
2010-05-14 14:00:00,71.4,71.43,71.39,71.41,13334.700994973842,55.2322,55.2554,55.2244,55.2399,13334.701
2010-05-14 14:05:00,71.41,71.41,71.31,71.35,9334.29069648169,55.2399,55.2399,55.1626,55.1935,9334.2907
2010-05-14 14:10:00,71.35,71.35,71.25,71.27,17642.835162580777,55.1935,55.1935,55.1161,55.1316,17642.8352
2010-05-14 14:15:00,71.28,71.33,71.17,71.21,18771.15601600164,55.1393,55.178,55.0543,55.0852,18771.156
2010-05-14 14:20:00,71.2,71.35,71.2,71.35,18566.00676992512,55.0775,55.1935,55.0775,55.1935,18566.0068
2010-05-14 14:25:00,71.36,71.41,71.27,71.39,14873.320340547749,55.2012,55.2399,55.1316,55.2244,14873.3203
2010-05-14 14:30:00,71.39,71.44,71.36,71.41,13026.977125859064,55.2244,55.2631,55.2012,55.2399,13026.9771
2010-05-14 14:35:00,71.41,71.41,71.33,71.38,13129.551748897322,55.2399,55.2399,55.178,55.2167,13129.5517
2010-05-14 14:40:00,71.37,71.4,71.31,71.31,10770.335419017334,55.209,55.2322,55.1626,55.1626,10770.3354
2010-05-14 14:45:00,71.3,71.36,71.3,71.36,16001.641193968611,55.1548,55.2012,55.1548,55.2012,16001.6412
2010-05-14 14:50:00,71.36,71.37,71.27,71.32,17335.111293465994,55.2012,55.209,55.1316,55.1703,17335.1113
2010-05-14 14:55:00,71.31,71.36,71.27,71.31,18668.58139296338,55.1626,55.2012,55.1316,55.1626,18668.5814
2010-05-14 15:00:00,71.32,71.39,71.32,71.38,24002.46179095292,55.1703,55.2244,55.1703,55.2167,24002.4618
2010-05-14 15:05:00,71.38,71.41,71.34,71.4,28515.74520463637,55.2167,55.2399,55.1858,55.2322,28515.7452
2010-05-14 15:10:00,71.41,71.44,71.36,71.36,42055.59544568673,55.2399,55.2631,55.2012,55.2012,42055.5954
2010-05-14 15:15:00,71.35,71.38,71.27,71.27,35285.670325161555,55.1935,55.2167,55.1316,55.1316,35285.6703
2010-05-14 15:20:00,71.28,71.31,71.2,71.23,39593.80449276849,55.1393,55.1626,55.0775,55.1007,39593.8045
2010-05-14 15:25:00,71.24,71.33,71.18,71.29,30977.53615755462,55.1084,55.178,55.062,55.1471,30977.5362
2010-05-14 15:30:00,71.3,71.35,71.27,71.31,36413.991178582415,55.1548,55.1935,55.1316,55.1626,36413.9912
2010-05-14 15:35:00,71.31,71.36,71.27,71.28,46056.00574417889,55.1626,55.2012,55.1316,55.1393,46056.0057
2010-05-14 15:40:00,71.29,71.39,71.28,71.37,60519.02759257359,55.1471,55.2244,55.1393,55.209,60519.0276
2010-05-14 15:45:00,71.38,71.42,71.36,71.37,60724.17683865011,55.2167,55.2476,55.2012,55.209,60724.1768
2010-05-14 15:50:00,71.38,71.5,71.37,71.48,70571.34065032311,55.2167,55.3095,55.209,55.2941,70571.3407
2010-05-14 15:55:00,71.49,71.56,71.4,71.45,97958.76500153862,55.3018,55.3559,55.2322,55.2709,97958.765
2010-05-17 09:30:00,71.27,71.92,71.27,71.92,24002.46179095292,55.1316,55.6344,55.1316,55.6344,24002.4618
2010-05-17 09:35:00,71.91,72.09,71.81,71.81,10154.887680787771,55.6267,55.7659,55.5493,55.5493,10154.8877
2010-05-17 09:40:00,71.85,71.85,71.69,71.76,17950.559031695557,55.5803,55.5803,55.4565,55.5107,17950.559
2010-05-17 09:45:00,71.77,71.92,71.75,71.92,27079.70048210073,55.5184,55.6344,55.5029,55.6344,27079.7005
2010-05-17 09:50:00,71.95,72.08,71.95,72.08,7077.648989639963,55.6576,55.7582,55.6576,55.7582,7077.649
2010-05-17 09:55:00,72.09,72.19,72.03,72.12,28926.043696789413,55.7659,55.8433,55.7195,55.7891,28926.0437
2010-05-17 10:00:00,72.13,72.18,72.05,72.07,15181.044209662528,55.7969,55.8356,55.735,55.7505,15181.0442
2010-05-17 10:05:00,72.05,72.08,71.94,71.95,22668.99169145553,55.735,55.7582,55.6499,55.6576,22668.9917
2010-05-17 10:10:00,71.96,72.11,71.95,72.07,13950.148733203405,55.6654,55.7814,55.6576,55.7505,13950.1487
2010-05-17 10:15:00,72.08,72.17,72.08,72.17,16309.365063083393,55.7582,55.8278,55.7582,55.8278,16309.3651
2010-05-17 10:20:00,72.18,72.18,72.0,72.02,8103.395220022566,55.8356,55.8356,55.6963,55.7118,8103.3952
2010-05-17 10:25:00,72.0,72.07,71.96,72.04,7898.245973946045,55.6963,55.7505,55.6654,55.7273,7898.246
2010-05-17 10:30:00,72.02,72.08,71.98,72.04,11283.208534208636,55.7118,55.7582,55.6808,55.7273,11283.2085
2010-05-17 10:35:00,72.05,72.16,72.04,72.04,8308.544466099087,55.735,55.8201,55.7273,55.7273,8308.5445
2010-05-17 10:40:00,72.04,72.07,71.94,71.99,26566.827366909427,55.7273,55.7505,55.6499,55.6886,26566.8274
2010-05-17 10:45:00,71.99,72.0,71.93,71.95,46056.00574417889,55.6886,55.6963,55.6422,55.6576,46056.0057
2010-05-17 10:50:00,71.99,72.07,71.94,72.01,9436.86531951995,55.6886,55.7505,55.6499,55.704,9436.8653
2010-05-17 10:55:00,71.99,72.01,71.88,71.94,22771.5663144938,55.6886,55.704,55.6035,55.6499,22771.5663
2010-05-17 11:00:00,71.93,71.95,71.86,71.86,18360.8575238486,55.6422,55.6576,55.588,55.588,18360.8575
2010-05-17 11:05:00,71.87,72.0,71.87,72.0,27284.849728177247,55.5957,55.6963,55.5957,55.6963,27284.8497
2010-05-17 11:10:00,72.0,72.0,71.91,71.97,18360.8575238486,55.6963,55.6963,55.6267,55.6731,18360.8575
2010-05-17 11:15:00,71.95,72.04,71.88,71.89,21950.969330187712,55.6576,55.7273,55.6035,55.6112,21950.9693
2010-05-17 11:20:00,71.9,72.0,71.87,71.95,27079.70048210073,55.619,55.6963,55.5957,55.6576,27079.7005
2010-05-17 11:25:00,71.95,72.01,71.88,72.01,15796.491947892093,55.6576,55.704,55.6035,55.704,15796.4919
2010-05-17 11:30:00,72.02,72.02,71.93,72.01,12001.23089547646,55.7118,55.7118,55.6422,55.704,12001.2309
2010-05-17 11:35:00,72.01,72.06,72.01,72.01,5846.753513180839,55.704,55.7427,55.704,55.704,5846.7535
2010-05-17 11:40:00,72.0,72.08,72.0,72.05,4410.708790645194,55.6963,55.7582,55.6963,55.735,4410.7088
2010-05-17 11:45:00,72.04,72.05,71.91,71.98,11796.081649399935,55.7273,55.735,55.6267,55.6808,11796.0816
2010-05-17 11:50:00,71.99,72.02,71.88,71.88,17540.260539542516,55.6886,55.7118,55.6035,55.6035,17540.2605
2010-05-17 11:55:00,71.9,71.99,71.87,71.92,8923.992204328648,55.619,55.6886,55.5957,55.6344,8923.9922
2010-05-17 12:00:00,71.91,71.91,71.66,71.67,73546.00471843265,55.6267,55.6267,55.4333,55.441,73546.0047
2010-05-17 12:05:00,71.66,71.67,71.48,71.49,27079.70048210073,55.4333,55.441,55.2941,55.3018,27079.7005
2010-05-17 12:10:00,71.5,71.51,71.4,71.43,22463.84244537901,55.3095,55.3173,55.2322,55.2554,22463.8424
2010-05-17 12:15:00,71.41,71.44,71.39,71.42,24002.46179095292,55.2399,55.2631,55.2244,55.2476,24002.4618
2010-05-17 12:20:00,71.46,71.52,71.46,71.52,5231.305774951277,55.2786,55.325,55.2786,55.325,5231.3058
2010-05-17 12:25:00,71.52,71.6,71.51,71.59,7385.372858754744,55.325,55.3869,55.3173,55.3792,7385.3729
2010-05-17 12:30:00,71.56,71.73,71.56,71.71,6872.499743563442,55.3559,55.4874,55.3559,55.472,6872.4997
2010-05-17 12:35:00,71.72,71.73,71.64,71.65,10154.887680787771,55.4797,55.4874,55.4178,55.4256,10154.8877
2010-05-17 12:40:00,71.68,71.75,71.66,71.66,6667.350497486921,55.4488,55.5029,55.4333,55.4333,6667.3505
2010-05-17 12:45:00,71.66,71.68,71.64,71.67,57134.065032311,55.4333,55.4488,55.4178,55.441,57134.065
2010-05-17 12:50:00,71.66,71.67,71.51,71.64,7180.223612678223,55.4333,55.441,55.3173,55.4178,7180.2236
2010-05-17 12:55:00,71.65,71.65,71.55,71.55,5026.156528874756,55.4256,55.4256,55.3482,55.3482,5026.1565
2010-05-17 13:00:00,71.56,71.68,71.55,71.64,8616.268335213868,55.3559,55.4488,55.3482,55.4178,8616.2683
2010-05-17 13:05:00,71.66,71.7,71.66,71.69,5539.029644066058,55.4333,55.4642,55.4333,55.4565,5539.0296
2010-05-17 13:10:00,71.67,71.68,71.63,71.68,2359.216329879988,55.441,55.4488,55.4101,55.4488,2359.2163
2010-05-17 13:15:00,71.67,71.87,71.67,71.87,9436.86531951995,55.441,55.5957,55.441,55.5957,9436.8653
2010-05-17 13:20:00,71.85,71.89,71.77,71.78,7077.648989639963,55.5803,55.6112,55.5184,55.5261,7077.649
2010-05-17 13:25:00,71.78,71.8,71.66,71.68,10770.335419017334,55.5261,55.5416,55.4333,55.4488,10770.3354
2010-05-17 13:30:00,71.67,71.79,71.66,71.72,8103.395220022566,55.441,55.5339,55.4333,55.4797,8103.3952
2010-05-17 13:35:00,71.73,71.73,71.56,71.56,5641.604267104318,55.4874,55.4874,55.3559,55.3559,5641.6043
2010-05-17 13:40:00,71.56,71.56,71.47,71.47,6872.499743563442,55.3559,55.3559,55.2863,55.2863,6872.4997
2010-05-17 13:45:00,71.5,71.51,71.44,71.48,7487.947481793004,55.3095,55.3173,55.2631,55.2941,7487.9475
2010-05-17 13:50:00,71.49,71.54,71.46,71.51,6564.775874448661,55.3018,55.3405,55.2786,55.3173,6564.7759
2010-05-17 13:55:00,71.53,71.64,71.52,71.62,9334.29069648169,55.3327,55.4178,55.325,55.4024,9334.2907
2010-05-17 14:00:00,71.63,71.7,71.6,71.68,10667.760795979077,55.4101,55.4642,55.3869,55.4488,10667.7608
2010-05-17 14:05:00,71.68,71.69,71.6,71.61,8821.417581290389,55.4488,55.4565,55.3869,55.3946,8821.4176
2010-05-17 14:10:00,71.6,71.65,71.59,71.65,8000.820596984306,55.3869,55.4256,55.3792,55.4256,8000.8206
2010-05-17 14:15:00,71.66,71.71,71.63,71.66,9744.58918863473,55.4333,55.472,55.4101,55.4333,9744.5892
2010-05-17 14:20:00,71.68,71.7,71.62,71.63,7795.671350907785,55.4488,55.4642,55.4024,55.4101,7795.6714
2010-05-17 14:25:00,71.63,71.66,71.58,71.66,10975.484665093856,55.4101,55.4333,55.3714,55.4333,10975.4847
2010-05-17 14:30:00,71.64,71.76,71.63,71.7,21130.372345881628,55.4178,55.5107,55.4101,55.4642,21130.3723
2010-05-17 14:35:00,71.71,71.76,71.66,71.76,9847.163811672992,55.472,55.5107,55.4333,55.5107,9847.1638
2010-05-17 14:40:00,71.76,71.82,71.72,71.72,5026.156528874756,55.5107,55.5571,55.4797,55.4797,5026.1565
2010-05-17 14:45:00,71.72,71.82,71.72,71.75,10360.036926864292,55.4797,55.5571,55.4797,55.5029,10360.0369
2010-05-17 14:50:00,71.75,71.8,71.67,71.68,7487.947481793004,55.5029,55.5416,55.441,55.4488,7487.9475
2010-05-17 14:55:00,71.68,71.8,71.68,71.79,14668.171094471229,55.4488,55.5416,55.4488,55.5339,14668.1711
2010-05-17 15:00:00,71.79,71.93,71.78,71.87,23079.290183608573,55.5339,55.6422,55.5261,55.5957,23079.2902
2010-05-17 15:05:00,71.87,71.89,71.67,71.7,21540.670838034668,55.5957,55.6112,55.441,55.4642,21540.6708
2010-05-17 15:10:00,71.71,71.82,71.7,71.74,17950.559031695557,55.472,55.5571,55.4642,55.4952,17950.559
2010-05-17 15:15:00,71.74,71.74,71.61,71.62,11796.081649399935,55.4952,55.4952,55.3946,55.4024,11796.0816
2010-05-17 15:20:00,71.63,71.75,71.56,71.66,69955.89291209355,55.4101,55.5029,55.3559,55.4333,69955.8929
2010-05-17 15:25:00,71.66,71.78,71.64,71.75,13129.551748897322,55.4333,55.5261,55.4178,55.5029,13129.5517
2010-05-17 15:30:00,71.75,71.83,71.72,71.78,28413.17058159811,55.5029,55.5648,55.4797,55.5261,28413.1706
2010-05-17 15:35:00,71.8,71.95,71.79,71.94,55903.16955585188,55.5416,55.6576,55.5339,55.6499,55903.1696
2010-05-17 15:40:00,71.94,72.02,71.85,71.91,37542.31203200328,55.6499,55.7118,55.5803,55.6267,37542.312
2010-05-17 15:45:00,71.92,72.0,71.84,71.99,57852.087393578826,55.6344,55.6963,55.5725,55.6886,57852.0874
2010-05-17 15:50:00,71.99,72.08,71.95,72.05,40927.27459226587,55.6886,55.7582,55.6576,55.735,40927.2746
2010-05-17 15:55:00,72.04,72.05,71.91,71.93,61031.90070776489,55.7273,55.735,55.6267,55.6422,61031.9007
2010-05-18 09:30:00,72.74,72.74,72.28,72.63,60724.17683865011,56.2687,56.2687,55.9129,56.1837,60724.1768
2010-05-18 09:35:00,72.66,72.82,72.62,72.8,21643.24546107293,56.2069,56.3306,56.1759,56.3152,21643.2455
2010-05-18 09:40:00,72.78,72.92,72.77,72.84,33849.62560262591,56.2997,56.408,56.292,56.3461,33849.6256
2010-05-18 09:45:00,72.86,72.89,72.79,72.84,61031.90070776489,56.3616,56.3848,56.3074,56.3461,61031.9007
2010-05-18 09:50:00,72.87,72.87,72.56,72.67,184839.4707149451,56.3693,56.3693,56.1295,56.2146,184839.4707
2010-05-18 09:55:00,72.67,73.07,72.67,73.05,43491.64016822238,56.2146,56.524,56.2146,56.5085,43491.6402
2010-05-18 10:00:00,73.07,73.17,73.05,73.11,21335.52159195815,56.524,56.6014,56.5085,56.555,21335.5216
2010-05-18 10:05:00,73.1,73.2,73.1,73.14,9539.43994255821,56.5472,56.6246,56.5472,56.5782,9539.4399
2010-05-18 10:10:00,73.14,73.21,73.11,73.21,12719.25325674428,56.5782,56.6323,56.555,56.6323,12719.2533
2010-05-18 10:15:00,73.21,73.22,73.03,73.03,16822.238178274692,56.6323,56.6401,56.4931,56.4931,16822.2382
2010-05-18 10:20:00,73.04,73.08,72.95,73.04,29644.06605805724,56.5008,56.5318,56.4312,56.5008,29644.0661
2010-05-18 10:25:00,73.05,73.05,72.9,72.97,35798.543440352856,56.5085,56.5085,56.3925,56.4467,35798.5434
2010-05-18 10:30:00,72.97,73.07,72.96,73.0,37850.03590111806,56.4467,56.524,56.4389,56.4699,37850.0359
2010-05-18 10:35:00,73.01,73.17,73.01,73.15,12719.25325674428,56.4776,56.6014,56.4776,56.5859,12719.2533
2010-05-18 10:40:00,73.16,73.22,73.11,73.16,22258.69319930249,56.5936,56.6401,56.555,56.5936,22258.6932
2010-05-18 10:45:00,73.13,73.21,73.11,73.15,17335.111293465994,56.5704,56.6323,56.555,56.5859,17335.1113
2010-05-18 10:50:00,73.16,73.16,73.0,73.01,32208.431634013745,56.5936,56.5936,56.4699,56.4776,32208.4316
2010-05-18 10:55:00,73.02,73.02,72.95,73.0,24002.46179095292,56.4853,56.4853,56.4312,56.4699,24002.4618
2010-05-18 11:00:00,72.98,73.01,72.94,72.95,26259.103497794644,56.4544,56.4776,56.4235,56.4312,26259.1035
2010-05-18 11:05:00,72.95,72.97,72.89,72.95,14975.894963586008,56.4312,56.4467,56.3848,56.4312,14975.895
2010-05-18 11:10:00,72.94,72.96,72.87,72.89,16206.790440045132,56.4235,56.4389,56.3693,56.3848,16206.7904
2010-05-18 11:15:00,72.91,72.92,72.83,72.87,20617.49923069033,56.4003,56.408,56.3384,56.3693,20617.4992
2010-05-18 11:20:00,72.88,72.92,72.82,72.83,12616.67863370602,56.377,56.408,56.3306,56.3384,12616.6786
2010-05-18 11:25:00,72.83,72.89,72.76,72.77,39286.0806236537,56.3384,56.3848,56.2842,56.292,39286.0806
2010-05-18 11:30:00,72.77,72.78,72.68,72.76,21848.39470714945,56.292,56.2997,56.2223,56.2842,21848.3947
2010-05-18 11:35:00,72.77,72.8,72.7,72.74,15488.76807877731,56.292,56.3152,56.2378,56.2687,15488.7681
2010-05-18 11:40:00,72.74,72.76,72.54,72.55,27489.99897425377,56.2687,56.2842,56.114,56.1218,27489.999
2010-05-18 11:45:00,72.58,72.59,72.5,72.54,18360.8575238486,56.145,56.1527,56.0831,56.114,18360.8575
2010-05-18 11:50:00,72.53,72.61,72.53,72.59,13334.700994973842,56.1063,56.1682,56.1063,56.1527,13334.701
2010-05-18 11:55:00,72.6,72.69,72.58,72.63,13437.275618012103,56.1604,56.2301,56.145,56.1837,13437.2756
2010-05-18 12:00:00,72.64,72.64,72.49,72.54,37439.73740896502,56.1914,56.1914,56.0754,56.114,37439.7374
2010-05-18 12:05:00,72.53,72.6,72.51,72.54,16206.790440045132,56.1063,56.1604,56.0908,56.114,16206.7904
2010-05-18 12:10:00,72.52,72.73,72.52,72.72,63083.3931685301,56.0986,56.261,56.0986,56.2533,63083.3932
2010-05-18 12:15:00,72.73,72.81,72.73,72.76,18258.28290081034,56.261,56.3229,56.261,56.2842,18258.2829
2010-05-18 12:20:00,72.76,72.79,72.66,72.66,15591.34270181557,56.2842,56.3074,56.2069,56.2069,15591.3427
2010-05-18 12:25:00,72.7,72.83,72.67,72.82,10565.186172940814,56.2378,56.3384,56.2146,56.3306,10565.1862
2010-05-18 12:30:00,72.81,72.87,72.78,72.86,18566.00676992512,56.3229,56.3693,56.2997,56.3616,18566.0068
2010-05-18 12:35:00,72.84,72.87,72.8,72.8,8103.395220022566,56.3461,56.3693,56.3152,56.3152,8103.3952
2010-05-18 12:40:00,72.79,72.79,72.69,72.69,28413.17058159811,56.3074,56.3074,56.2301,56.2301,28413.1706
2010-05-18 12:45:00,72.7,72.83,72.68,72.82,7282.798235716484,56.2378,56.3384,56.2223,56.3306,7282.7982
2010-05-18 12:50:00,72.81,72.81,72.69,72.72,6564.775874448661,56.3229,56.3229,56.2301,56.2533,6564.7759
2010-05-18 12:55:00,72.71,72.72,72.59,72.6,9129.14145040517,56.2455,56.2533,56.1527,56.1604,9129.1415
2010-05-18 13:00:00,72.59,72.62,72.48,72.6,14565.596471432968,56.1527,56.1759,56.0676,56.1604,14565.5965
2010-05-18 13:05:00,72.59,72.59,72.38,72.51,20514.924607652065,56.1527,56.1527,55.9903,56.0908,20514.9246
2010-05-18 13:10:00,72.49,72.53,72.38,72.44,10360.036926864292,56.0754,56.1063,55.9903,56.0367,10360.0369
2010-05-18 13:15:00,72.45,72.52,72.45,72.47,10052.313057749512,56.0444,56.0986,56.0444,56.0599,10052.3131
2010-05-18 13:20:00,72.47,72.59,72.47,72.55,12103.80551851472,56.0599,56.1527,56.0599,56.1218,12103.8055
2010-05-18 13:25:00,72.55,72.67,72.52,72.63,13744.999487126885,56.1218,56.2146,56.0986,56.1837,13744.9995
2010-05-18 13:30:00,72.65,72.7,72.61,72.7,6462.201251410401,56.1991,56.2378,56.1682,56.2378,6462.2013
2010-05-18 13:35:00,72.66,72.68,72.49,72.57,15283.61883270079,56.2069,56.2223,56.0754,56.1372,15283.6188
2010-05-18 13:40:00,72.57,72.61,72.49,72.53,9847.163811672992,56.1372,56.1682,56.0754,56.1063,9847.1638
2010-05-18 13:45:00,72.52,72.61,72.44,72.55,17232.536670427737,56.0986,56.1682,56.0367,56.1218,17232.5367
2010-05-18 13:50:00,72.55,72.6,72.45,72.5,6462.201251410401,56.1218,56.1604,56.0444,56.0831,6462.2013
2010-05-18 13:55:00,72.45,72.56,72.43,72.43,9026.566827366907,56.0444,56.1295,56.0289,56.0289,9026.5668
2010-05-18 14:00:00,72.41,72.55,72.41,72.51,8103.395220022566,56.0135,56.1218,56.0135,56.0908,8103.3952
2010-05-18 14:05:00,72.51,72.57,72.44,72.57,11693.507026361678,56.0908,56.1372,56.0367,56.1372,11693.507
2010-05-18 14:10:00,72.54,72.61,72.48,72.5,9436.86531951995,56.114,56.1682,56.0676,56.0831,9436.8653
2010-05-18 14:15:00,72.52,72.55,72.49,72.5,5846.753513180839,56.0986,56.1218,56.0754,56.0831,5846.7535
2010-05-18 14:20:00,72.5,72.58,72.46,72.52,23899.887167914658,56.0831,56.145,56.0521,56.0986,23899.8872
2010-05-18 14:25:00,72.47,72.53,72.44,72.53,23797.3125448764,56.0599,56.1063,56.0367,56.1063,23797.3125
2010-05-18 14:30:00,72.52,72.56,72.46,72.49,65545.18412144836,56.0986,56.1295,56.0521,56.0754,65545.1841
2010-05-18 14:35:00,72.47,72.53,72.45,72.46,36311.41655554416,56.0599,56.1063,56.0444,56.0521,36311.4166
2010-05-18 14:40:00,72.44,72.54,72.4,72.53,11180.633911170376,56.0367,56.114,56.0057,56.1063,11180.6339
2010-05-18 14:45:00,72.52,72.53,72.46,72.51,24515.33490614422,56.0986,56.1063,56.0521,56.0908,24515.3349
2010-05-18 14:50:00,72.52,72.53,72.46,72.48,16514.514309159913,56.0986,56.1063,56.0521,56.0676,16514.5143
2010-05-18 14:55:00,72.48,72.53,72.46,72.51,23387.01405272336,56.0676,56.1063,56.0521,56.0908,23387.0141
2010-05-18 15:00:00,72.51,72.51,72.36,72.44,33952.20022566417,56.0908,56.0908,55.9748,56.0367,33952.2002
2010-05-18 15:05:00,72.44,72.49,72.4,72.46,15386.193455739049,56.0367,56.0754,56.0057,56.0521,15386.1935
2010-05-18 15:10:00,72.46,72.59,72.44,72.59,24925.63339829726,56.0521,56.1527,56.0367,56.1527,24925.6334
2010-05-18 15:15:00,72.6,72.68,72.6,72.67,23387.01405272336,56.1604,56.2223,56.1604,56.2146,23387.0141
2010-05-18 15:20:00,72.68,72.68,72.54,72.58,30977.53615755462,56.2223,56.2223,56.114,56.145,30977.5362
2010-05-18 15:25:00,72.58,72.59,72.48,72.49,44517.38639860498,56.145,56.1527,56.0676,56.0754,44517.3864
2010-05-18 15:30:00,72.5,72.53,72.46,72.51,66673.50497486921,56.0831,56.1063,56.0521,56.0908,66673.505
2010-05-18 15:35:00,72.51,72.53,72.45,72.45,61955.07231510924,56.0908,56.1063,56.0444,56.0444,61955.0723
2010-05-18 15:40:00,72.46,72.59,72.44,72.58,38055.185147194585,56.0521,56.1527,56.0367,56.145,38055.1851
2010-05-18 15:45:00,72.57,72.63,72.47,72.48,53441.37860293363,56.1372,56.1837,56.0599,56.0676,53441.3786
2010-05-18 15:50:00,72.49,72.59,72.45,72.55,54261.97558723972,56.0754,56.1527,56.0444,56.1218,54261.9756
2010-05-18 15:55:00,72.54,72.55,72.44,72.49,68724.99743563442,56.114,56.1218,56.0367,56.0754,68724.9974
2010-05-19 09:30:00,72.32,72.56,72.23,72.47,36208.84193250589,55.9438,56.1295,55.8742,56.0599,36208.8419
2010-05-19 09:35:00,72.43,72.62,72.34,72.43,64314.288644989225,56.0289,56.1759,55.9593,56.0289,64314.2886
2010-05-19 09:40:00,72.44,72.44,72.2,72.37,48620.3713201354,56.0367,56.0367,55.851,55.9825,48620.3713
2010-05-19 09:45:00,72.38,72.56,72.37,72.54,26771.976612985945,55.9903,56.1295,55.9825,56.114,26771.9766
2010-05-19 09:50:00,72.52,72.55,72.4,72.5,29951.789927172016,56.0986,56.1218,56.0057,56.0831,29951.7899
2010-05-19 09:55:00,72.5,72.69,72.5,72.56,21950.969330187712,56.0831,56.2301,56.0831,56.1295,21950.9693
2010-05-19 10:00:00,72.54,72.59,72.25,72.34,37337.16278592676,56.114,56.1527,55.8897,55.9593,37337.1628
2010-05-19 10:05:00,72.34,72.45,72.33,72.36,19078.87988511642,55.9593,56.0444,55.9516,55.9748,19078.8799
2010-05-19 10:10:00,72.37,72.43,72.32,72.41,26156.528874756383,55.9825,56.0289,55.9438,56.0135,26156.5289
2010-05-19 10:15:00,72.41,72.45,72.08,72.17,33131.60324135808,56.0135,56.0444,55.7582,55.8278,33131.6032
2010-05-19 10:20:00,72.14,72.18,71.93,71.98,43286.49092214586,55.8046,55.8356,55.6422,55.6808,43286.4909
2010-05-19 10:25:00,71.99,72.09,71.96,72.06,76212.94491742742,55.6886,55.7659,55.6654,55.7427,76212.9449
2010-05-19 10:30:00,72.06,72.1,71.95,72.07,43901.93866037543,55.7427,55.7737,55.6576,55.7505,43901.9387
2010-05-19 10:35:00,72.07,72.21,72.05,72.18,25438.506513488563,55.7505,55.8588,55.735,55.8356,25438.5065
2010-05-19 10:40:00,72.15,72.25,72.05,72.15,33336.752487434605,55.8123,55.8897,55.735,55.8123,33336.7525
2010-05-19 10:45:00,72.15,72.17,72.02,72.02,16411.939686121652,55.8123,55.8278,55.7118,55.7118,16411.9397
2010-05-19 10:50:00,72.03,72.15,71.95,72.14,16001.641193968611,55.7195,55.8123,55.6576,55.8046,16001.6412
2010-05-19 10:55:00,72.12,72.31,72.12,72.27,8205.969843060826,55.7891,55.9361,55.7891,55.9052,8205.9698
2010-05-19 11:00:00,72.28,72.36,72.13,72.13,16719.663555236435,55.9129,55.9748,55.7969,55.7969,16719.6636
2010-05-19 11:05:00,72.13,72.3,72.13,72.26,24925.63339829726,55.7969,55.9284,55.7969,55.8974,24925.6334
2010-05-19 11:10:00,72.24,72.26,72.14,72.17,8616.268335213868,55.882,55.8974,55.8046,55.8278,8616.2683
2010-05-19 11:15:00,72.17,72.27,72.05,72.07,20002.051492460763,55.8278,55.9052,55.735,55.7505,20002.0515
2010-05-19 11:20:00,72.05,72.06,71.88,71.88,14463.021848394706,55.735,55.7427,55.6035,55.6035,14463.0218
2010-05-19 11:25:00,71.89,72.05,71.87,71.97,13847.574110165144,55.6112,55.735,55.5957,55.6731,13847.5741
2010-05-19 11:30:00,71.96,71.97,71.8,71.86,21848.39470714945,55.6654,55.6731,55.5416,55.588,21848.3947
2010-05-19 11:35:00,71.86,71.88,71.8,71.82,12616.67863370602,55.588,55.6035,55.5416,55.5571,12616.6786
2010-05-19 11:40:00,71.82,71.84,71.66,71.66,11693.507026361678,55.5571,55.5725,55.4333,55.4333,11693.507
2010-05-19 11:45:00,71.67,71.73,71.59,71.61,12411.5293876295,55.441,55.4874,55.3792,55.3946,12411.5294
2010-05-19 11:50:00,71.59,71.67,71.49,71.52,31285.2600266694,55.3792,55.441,55.3018,55.325,31285.26
2010-05-19 11:55:00,71.58,71.62,71.49,71.51,37132.01353985024,55.3714,55.4024,55.3018,55.3173,37132.0135
2010-05-19 12:00:00,71.52,71.63,71.47,71.61,34362.49871781721,55.325,55.4101,55.2863,55.3946,34362.4987
2010-05-19 12:05:00,71.6,71.62,71.43,71.44,21540.670838034668,55.3869,55.4024,55.2554,55.2631,21540.6708
2010-05-19 12:10:00,71.45,71.6,71.43,71.59,31695.558518822443,55.2709,55.3869,55.2554,55.3792,31695.5585
2010-05-19 12:15:00,71.59,71.64,71.55,71.61,34670.22258693199,55.3792,55.4178,55.3482,55.3946,34670.2226
2010-05-19 12:20:00,71.61,71.72,71.58,71.72,38362.90901630936,55.3946,55.4797,55.3714,55.4797,38362.909
2010-05-19 12:25:00,71.71,71.75,71.68,71.68,19796.902246384245,55.472,55.5029,55.4488,55.4488,19796.9022
2010-05-19 12:30:00,71.64,71.65,71.56,71.61,7385.372858754744,55.4178,55.4256,55.3559,55.3946,7385.3729
2010-05-19 12:35:00,71.63,71.67,71.6,71.67,8718.842958252128,55.4101,55.441,55.3869,55.441,8718.843
2010-05-19 12:40:00,71.67,71.7,71.62,71.66,11180.633911170376,55.441,55.4642,55.4024,55.4333,11180.6339
2010-05-19 12:45:00,71.66,71.7,71.65,71.69,13744.999487126885,55.4333,55.4642,55.4256,55.4565,13744.9995
2010-05-19 12:50:00,71.68,71.81,71.68,71.79,21335.52159195815,55.4488,55.5493,55.4488,55.5339,21335.5216
2010-05-19 12:55:00,71.8,72.05,71.76,72.05,23387.01405272336,55.5416,55.735,55.5107,55.735,23387.0141
2010-05-19 13:00:00,72.05,72.06,71.66,72.05,55800.59493281362,55.735,55.7427,55.4333,55.735,55800.5949
2010-05-19 13:05:00,72.05,72.05,71.89,71.96,15591.34270181557,55.735,55.735,55.6112,55.6654,15591.3427
2010-05-19 13:10:00,71.96,71.97,71.9,71.93,6257.0520053338805,55.6654,55.6731,55.619,55.6422,6257.052
2010-05-19 13:15:00,71.95,72.01,71.93,71.97,9334.29069648169,55.6576,55.704,55.6422,55.6731,9334.2907
2010-05-19 13:20:00,71.98,72.12,71.97,72.1,13334.700994973842,55.6808,55.7891,55.6731,55.7737,13334.701
2010-05-19 13:25:00,72.11,72.13,72.04,72.07,10975.484665093856,55.7814,55.7969,55.7273,55.7505,10975.4847
2010-05-19 13:30:00,72.08,72.08,71.97,71.98,3282.3879372243305,55.7582,55.7582,55.6731,55.6808,3282.3879
2010-05-19 13:35:00,71.94,71.96,71.78,71.94,21232.94696891989,55.6499,55.6654,55.5261,55.6499,21232.947
2010-05-19 13:40:00,71.94,72.0,71.92,71.96,10975.484665093856,55.6499,55.6963,55.6344,55.6654,10975.4847
2010-05-19 13:45:00,71.97,72.1,71.96,72.08,18771.15601600164,55.6731,55.7737,55.6654,55.7582,18771.156
2010-05-19 13:50:00,72.08,72.09,71.99,72.0,6564.775874448661,55.7582,55.7659,55.6886,55.6963,6564.7759
2010-05-19 13:55:00,72.02,72.07,71.99,72.02,33234.17786439635,55.7118,55.7505,55.6886,55.7118,33234.1779
2010-05-19 14:00:00,72.03,72.17,72.0,72.11,10360.036926864292,55.7195,55.8278,55.6963,55.7814,10360.0369
2010-05-19 14:05:00,72.12,72.19,72.05,72.06,14975.894963586008,55.7891,55.8433,55.735,55.7427,14975.895
2010-05-19 14:10:00,72.05,72.15,72.04,72.14,27079.70048210073,55.735,55.8123,55.7273,55.8046,27079.7005
2010-05-19 14:15:00,72.14,72.15,72.05,72.12,13642.424864088624,55.8046,55.8123,55.735,55.7891,13642.4249
2010-05-19 14:20:00,72.12,72.17,72.08,72.1,24617.90952918248,55.7891,55.8278,55.7582,55.7737,24617.9095
2010-05-19 14:25:00,72.11,72.18,72.02,72.04,50569.289157862346,55.7814,55.8356,55.7118,55.7273,50569.2892
2010-05-19 14:30:00,72.05,72.05,71.81,71.82,72007.38537285876,55.735,55.735,55.5493,55.5571,72007.3854
2010-05-19 14:35:00,71.84,71.85,71.77,71.77,26259.103497794644,55.5725,55.5803,55.5184,55.5184,26259.1035
2010-05-19 14:40:00,71.8,71.95,71.76,71.88,24515.33490614422,55.5416,55.6576,55.5107,55.6035,24515.3349
2010-05-19 14:45:00,71.87,71.98,71.87,71.96,16411.939686121652,55.5957,55.6808,55.5957,55.6654,16411.9397
2010-05-19 14:50:00,71.96,72.0,71.85,71.94,16001.641193968611,55.6654,55.6963,55.5803,55.6499,16001.6412
2010-05-19 14:55:00,71.94,71.95,71.83,71.84,11693.507026361678,55.6499,55.6576,55.5648,55.5725,11693.507
2010-05-19 15:00:00,71.86,71.87,71.74,71.75,38260.3343932711,55.588,55.5957,55.4952,55.5029,38260.3344
2010-05-19 15:05:00,71.76,71.76,71.54,71.56,26977.125859062467,55.5107,55.5107,55.3405,55.3559,26977.1259
2010-05-19 15:10:00,71.58,71.6,71.51,71.52,34875.37183300851,55.3714,55.3869,55.3173,55.325,34875.3718
2010-05-19 15:15:00,71.52,71.63,71.51,71.62,41132.4238383424,55.325,55.4101,55.3173,55.4024,41132.4238
2010-05-19 15:20:00,71.62,71.73,71.61,71.65,30874.96153451636,55.4024,55.4874,55.3946,55.4256,30874.9615
2010-05-19 15:25:00,71.66,71.75,71.59,71.74,29131.19294286593,55.4333,55.5029,55.3792,55.4952,29131.1929
2010-05-19 15:30:00,71.77,71.88,71.75,71.84,41850.44619961022,55.5184,55.6035,55.5029,55.5725,41850.4462
2010-05-19 15:35:00,71.85,72.06,71.81,72.04,45953.43112114063,55.5803,55.7427,55.5493,55.7273,45953.4311
2010-05-19 15:40:00,72.04,72.07,71.89,71.99,62570.5200533388,55.7273,55.7505,55.6112,55.6886,62570.5201
2010-05-19 15:45:00,71.99,72.08,71.84,71.86,50158.9906657093,55.6886,55.7582,55.5725,55.588,50158.9907
2010-05-19 15:50:00,71.86,71.9,71.8,71.85,48107.498204944095,55.588,55.619,55.5416,55.5803,48107.4982
2010-05-19 15:55:00,71.85,71.86,71.77,71.78,134783.05467227407,55.5803,55.588,55.5184,55.5261,134783.0547
2010-05-20 09:30:00,70.92,70.92,70.5,70.67,69135.29592778746,54.8609,54.8609,54.536,54.6675,69135.2959
2010-05-20 09:35:00,70.67,70.83,70.66,70.74,26669.401989947684,54.6675,54.7912,54.6597,54.7216,26669.402
2010-05-20 09:40:00,70.75,70.8,70.66,70.73,45850.85649810237,54.7294,54.768,54.6597,54.7139,45850.8565
2010-05-20 09:45:00,70.73,70.82,70.67,70.71,41440.14770745717,54.7139,54.7835,54.6675,54.6984,41440.1477
2010-05-20 09:50:00,70.67,70.75,70.66,70.71,94881.5263103908,54.6675,54.7294,54.6597,54.6984,94881.5263
2010-05-20 09:55:00,70.7,70.74,70.58,70.63,18463.43214688686,54.6907,54.7216,54.5979,54.6365,18463.4321
2010-05-20 10:00:00,70.63,70.81,70.58,70.78,48210.07282798235,54.6365,54.7758,54.5979,54.7526,48210.0728
2010-05-20 10:05:00,70.78,70.98,70.77,70.88,43389.06554518412,54.7526,54.9073,54.7448,54.8299,43389.0655
2010-05-20 10:10:00,70.87,70.88,70.75,70.77,33849.62560262591,54.8222,54.8299,54.7294,54.7448,33849.6256
2010-05-20 10:15:00,70.78,70.78,70.61,70.66,28720.89445071289,54.7526,54.7526,54.6211,54.6597,28720.8945
2010-05-20 10:20:00,70.64,70.65,70.22,70.22,26361.678120832905,54.6443,54.652,54.3194,54.3194,26361.6781
2010-05-20 10:25:00,70.23,70.39,70.22,70.35,19591.753000307723,54.3271,54.4509,54.3194,54.4199,19591.753
2010-05-20 10:30:00,70.35,70.54,70.33,70.47,13437.275618012103,54.4199,54.5669,54.4045,54.5128,13437.2756
2010-05-20 10:35:00,70.49,70.64,70.47,70.47,16514.514309159913,54.5282,54.6443,54.5128,54.5128,16514.5143
2010-05-20 10:40:00,70.47,70.48,70.24,70.39,14052.723356241666,54.5128,54.5205,54.3348,54.4509,14052.7234
2010-05-20 10:45:00,70.4,70.4,70.22,70.22,23284.43942968509,54.4586,54.4586,54.3194,54.3194,23284.4394
2010-05-20 10:50:00,70.22,70.43,70.22,70.31,22463.84244537901,54.3194,54.4818,54.3194,54.389,22463.8424
2010-05-20 10:55:00,70.31,70.33,70.2,70.25,18258.28290081034,54.389,54.4045,54.3039,54.3426,18258.2829
2010-05-20 11:00:00,70.24,70.26,70.12,70.16,34670.22258693199,54.3348,54.3503,54.242,54.273,34670.2226
2010-05-20 11:05:00,70.15,70.33,70.15,70.23,15488.76807877731,54.2652,54.4045,54.2652,54.3271,15488.7681
2010-05-20 11:10:00,70.23,70.28,70.01,70.01,21232.94696891989,54.3271,54.3658,54.1569,54.1569,21232.947
2010-05-20 11:15:00,70.03,70.07,69.89,70.03,21335.52159195815,54.1724,54.2033,54.0641,54.1724,21335.5216
2010-05-20 11:20:00,70.02,70.19,70.02,70.12,17335.111293465994,54.1647,54.2962,54.1647,54.242,17335.1113
2010-05-20 11:25:00,70.12,70.25,70.08,70.24,11488.357780285158,54.242,54.3426,54.2111,54.3348,11488.3578
2010-05-20 11:30:00,70.24,70.29,70.24,70.29,13437.275618012103,54.3348,54.3735,54.3348,54.3735,13437.2756
2010-05-20 11:35:00,70.3,70.34,70.23,70.32,17847.984408657296,54.3813,54.4122,54.3271,54.3967,17847.9844
2010-05-20 11:40:00,70.3,70.36,70.29,70.34,9642.014565596472,54.3813,54.4277,54.3735,54.4122,9642.0146
2010-05-20 11:45:00,70.36,70.43,70.35,70.39,5539.029644066058,54.4277,54.4818,54.4199,54.4509,5539.0296
2010-05-20 11:50:00,70.38,70.38,70.31,70.32,14257.872602318186,54.4431,54.4431,54.389,54.3967,14257.8726
2010-05-20 11:55:00,70.33,70.34,70.25,70.26,16001.641193968611,54.4045,54.4122,54.3426,54.3503,16001.6412
2010-05-20 12:00:00,70.27,70.39,70.26,70.35,43901.93866037543,54.3581,54.4509,54.3503,54.4199,43901.9387
2010-05-20 12:05:00,70.37,70.45,70.35,70.45,6462.201251410401,54.4354,54.4973,54.4199,54.4973,6462.2013
2010-05-20 12:10:00,70.42,70.44,70.35,70.35,11898.656272438198,54.4741,54.4896,54.4199,54.4199,11898.6563
2010-05-20 12:15:00,70.37,70.38,70.33,70.36,40516.97610011283,54.4354,54.4431,54.4045,54.4277,40516.9761
2010-05-20 12:20:00,70.35,70.41,70.35,70.39,16719.663555236435,54.4199,54.4664,54.4199,54.4509,16719.6636
2010-05-20 12:25:00,70.39,70.47,70.38,70.42,12206.38014155298,54.4509,54.5128,54.4431,54.4741,12206.3801
2010-05-20 12:30:00,70.4,70.44,70.31,70.33,20309.775361575543,54.4586,54.4896,54.389,54.4045,20309.7754
2010-05-20 12:35:00,70.33,70.39,70.3,70.37,21540.670838034668,54.4045,54.4509,54.3813,54.4354,21540.6708
2010-05-20 12:40:00,70.32,70.35,70.32,70.34,4821.007282798236,54.3967,54.4199,54.3967,54.4122,4821.0073
2010-05-20 12:45:00,70.3,70.38,70.3,70.33,9231.71607344343,54.3813,54.4431,54.3813,54.4045,9231.7161
2010-05-20 12:50:00,70.34,70.34,70.26,70.26,21643.24546107293,54.4122,54.4122,54.3503,54.3503,21643.2455
2010-05-20 12:55:00,70.28,70.35,70.12,70.13,18360.8575238486,54.3658,54.4199,54.242,54.2498,18360.8575
2010-05-20 13:00:00,70.13,70.27,70.06,70.27,18566.00676992512,54.2498,54.3581,54.1956,54.3581,18566.0068
2010-05-20 13:05:00,70.25,70.32,70.23,70.29,18976.30526207816,54.3426,54.3967,54.3271,54.3735,18976.3053
2010-05-20 13:10:00,70.27,70.4,70.26,70.34,15078.46958662427,54.3581,54.4586,54.3503,54.4122,15078.4696
2010-05-20 13:15:00,70.34,70.36,70.28,70.34,17232.536670427737,54.4122,54.4277,54.3658,54.4122,17232.5367
2010-05-20 13:20:00,70.35,70.5,70.32,70.44,22771.5663144938,54.4199,54.536,54.3967,54.4896,22771.5663
2010-05-20 13:25:00,70.47,70.63,70.45,70.51,10975.484665093856,54.5128,54.6365,54.4973,54.5437,10975.4847
2010-05-20 13:30:00,70.51,70.7,70.45,70.52,19694.327623345984,54.5437,54.6907,54.4973,54.5514,19694.3276
2010-05-20 13:35:00,70.5,70.57,70.5,70.54,26156.528874756383,54.536,54.5901,54.536,54.5669,26156.5289
2010-05-20 13:40:00,70.52,70.66,70.52,70.62,20822.648476766848,54.5514,54.6597,54.5514,54.6288,20822.6485
2010-05-20 13:45:00,70.64,70.68,70.39,70.43,13642.424864088624,54.6443,54.6752,54.4509,54.4818,13642.4249
2010-05-20 13:50:00,70.43,70.54,70.38,70.5,19796.902246384245,54.4818,54.5669,54.4431,54.536,19796.9022
2010-05-20 13:55:00,70.49,70.54,70.37,70.51,25951.379628679864,54.5282,54.5669,54.4354,54.5437,25951.3796
2010-05-20 14:00:00,70.52,70.52,70.19,70.26,22771.5663144938,54.5514,54.5514,54.2962,54.3503,22771.5663
2010-05-20 14:05:00,70.25,70.32,70.17,70.29,24823.058775259,54.3426,54.3967,54.2807,54.3735,24823.0588
2010-05-20 14:10:00,70.27,70.36,70.23,70.36,34362.49871781721,54.3581,54.4277,54.3271,54.4277,34362.4987
2010-05-20 14:15:00,70.35,70.35,70.2,70.32,15078.46958662427,54.4199,54.4199,54.3039,54.3967,15078.4696
2010-05-20 14:20:00,70.32,70.33,70.26,70.27,36516.56580162068,54.3967,54.4045,54.3503,54.3581,36516.5658
2010-05-20 14:25:00,70.28,70.31,70.2,70.25,52313.057749512765,54.3658,54.389,54.3039,54.3426,52313.0577
2010-05-20 14:30:00,70.24,70.37,70.19,70.29,25951.379628679864,54.3348,54.4354,54.2962,54.3735,25951.3796
2010-05-20 14:35:00,70.3,70.4,70.25,70.37,12719.25325674428,54.3813,54.4586,54.3426,54.4354,12719.2533
2010-05-20 14:40:00,70.35,70.5,70.25,70.39,26874.551236024206,54.4199,54.536,54.3426,54.4509,26874.5512
2010-05-20 14:45:00,70.38,70.46,70.28,70.39,15899.06657093035,54.4431,54.505,54.3658,54.4509,15899.0666
2010-05-20 14:50:00,70.39,70.5,70.32,70.34,17437.685916504255,54.4509,54.536,54.3967,54.4122,17437.6859
2010-05-20 14:55:00,70.37,70.38,70.19,70.23,22976.71556057032,54.4354,54.4431,54.2962,54.3271,22976.7156
2010-05-20 15:00:00,70.23,70.29,70.2,70.23,19591.753000307723,54.3271,54.3735,54.3039,54.3271,19591.753
2010-05-20 15:05:00,70.25,70.32,70.12,70.22,48722.94594317365,54.3426,54.3967,54.242,54.3194,48722.9459
2010-05-20 15:10:00,70.22,70.23,70.12,70.2,17335.111293465994,54.3194,54.3271,54.242,54.3039,17335.1113
2010-05-20 15:15:00,70.19,70.31,70.13,70.22,21848.39470714945,54.2962,54.389,54.2498,54.3194,21848.3947
2010-05-20 15:20:00,70.22,70.42,70.18,70.41,22566.41706841727,54.3194,54.4741,54.2884,54.4664,22566.4171
2010-05-20 15:25:00,70.42,70.5,70.35,70.37,28515.74520463637,54.4741,54.536,54.4199,54.4354,28515.7452
2010-05-20 15:30:00,70.38,70.43,70.34,70.4,29336.342188942454,54.4431,54.4818,54.4122,54.4586,29336.3422
2010-05-20 15:35:00,70.41,70.41,70.24,70.28,30669.81228843984,54.4664,54.4664,54.3348,54.3658,30669.8123
2010-05-20 15:40:00,70.29,70.35,70.17,70.21,50261.56528874756,54.3735,54.4199,54.2807,54.3116,50261.5653
2010-05-20 15:45:00,70.19,70.33,70.11,70.24,128115.70417478716,54.2962,54.4045,54.2343,54.3348,128115.7042
2010-05-20 15:50:00,70.23,70.26,70.1,70.13,152836.1883270079,54.3271,54.3503,54.2265,54.2498,152836.1883
2010-05-20 15:55:00,70.13,70.13,69.88,69.88,138065.4426094984,54.2498,54.2498,54.0564,54.0564,138065.4426
2010-05-21 09:30:00,69.43,69.43,68.19,68.81,372756.1801210381,53.7083,53.7083,52.749,53.2287,372756.1801
2010-05-21 09:35:00,68.82,69.09,68.55,69.03,22258.69319930249,53.2364,53.4453,53.0275,53.3988,22258.6932
2010-05-21 09:40:00,68.97,69.24,68.8,68.88,22566.41706841727,53.3524,53.5613,53.2209,53.2828,22566.4171
2010-05-21 09:45:00,68.94,69.48,68.89,69.46,50671.8637809006,53.3292,53.7469,53.2905,53.7315,50671.8638
2010-05-21 09:50:00,69.46,69.72,69.46,69.64,69135.29592778746,53.7315,53.9326,53.7315,53.8707,69135.2959
2010-05-21 09:55:00,69.64,69.97,69.64,69.85,38568.058262385886,53.8707,54.126,53.8707,54.0332,38568.0583
2010-05-21 10:00:00,69.85,69.93,69.7,69.88,57031.490409272745,54.0332,54.095,53.9171,54.0564,57031.4904
2010-05-21 10:05:00,69.88,69.94,69.79,69.87,31490.40927274592,54.0564,54.1028,53.9867,54.0486,31490.4093
2010-05-21 10:10:00,69.83,69.91,69.72,69.72,38362.90901630936,54.0177,54.0796,53.9326,53.9326,38362.909
2010-05-21 10:15:00,69.74,69.77,69.64,69.64,44619.96102164324,53.9481,53.9713,53.8707,53.8707,44619.961
2010-05-21 10:20:00,69.67,69.69,69.51,69.56,38773.2075084624,53.8939,53.9094,53.7701,53.8088,38773.2075
2010-05-21 10:25:00,69.58,69.7,69.49,69.5,29541.491435018976,53.8243,53.9171,53.7547,53.7624,29541.4914
2010-05-21 10:30:00,69.48,69.56,69.38,69.41,43183.9162991076,53.7469,53.8088,53.6696,53.6928,43183.9163
2010-05-21 10:35:00,69.41,69.61,69.38,69.58,36721.7150476972,53.6928,53.8475,53.6696,53.8243,36721.715
2010-05-21 10:40:00,69.59,69.65,69.46,69.5,20720.073853728587,53.832,53.8784,53.7315,53.7624,20720.0739
2010-05-21 10:45:00,69.48,69.59,69.42,69.45,14155.297979279923,53.7469,53.832,53.7005,53.7237,14155.298
2010-05-21 10:50:00,69.45,69.55,69.36,69.41,13026.977125859064,53.7237,53.8011,53.6541,53.6928,13026.9771
2010-05-21 10:55:00,69.38,69.51,69.37,69.48,30977.53615755462,53.6696,53.7701,53.6618,53.7469,30977.5362
2010-05-21 11:00:00,69.49,69.66,69.46,69.66,27797.72284336855,53.7547,53.8862,53.7315,53.8862,27797.7228
2010-05-21 11:05:00,69.68,69.7,69.57,69.67,14360.447225356444,53.9017,53.9171,53.8166,53.8939,14360.4472
2010-05-21 11:10:00,69.65,69.66,69.51,69.58,9539.43994255821,53.8784,53.8862,53.7701,53.8243,9539.4399
2010-05-21 11:15:00,69.58,69.63,69.51,69.57,21335.52159195815,53.8243,53.863,53.7701,53.8166,21335.5216
2010-05-21 11:20:00,69.58,69.67,69.5,69.59,23489.588675761617,53.8243,53.8939,53.7624,53.832,23489.5887
2010-05-21 11:25:00,69.59,69.65,69.52,69.61,13744.999487126885,53.832,53.8784,53.7779,53.8475,13744.9995
2010-05-21 11:30:00,69.57,69.67,69.54,69.64,31695.558518822443,53.8166,53.8939,53.7934,53.8707,31695.5585
2010-05-21 11:35:00,69.64,69.89,69.64,69.89,31285.2600266694,53.8707,54.0641,53.8707,54.0641,31285.26
2010-05-21 11:40:00,69.9,70.01,69.8,69.88,29951.789927172016,54.0718,54.1569,53.9945,54.0564,29951.7899
2010-05-21 11:45:00,69.9,69.92,69.6,69.63,43696.7894142989,54.0718,54.0873,53.8398,53.863,43696.7894
2010-05-21 11:50:00,69.65,69.84,69.65,69.76,11796.081649399935,53.8784,54.0254,53.8784,53.9635,11796.0816
2010-05-21 11:55:00,69.75,69.76,69.59,69.62,12924.402502820802,53.9558,53.9635,53.832,53.8552,12924.4025
2010-05-21 12:00:00,69.63,69.66,69.53,69.64,22668.99169145553,53.863,53.8862,53.7856,53.8707,22668.9917
2010-05-21 12:05:00,69.63,69.7,69.56,69.58,11796.081649399935,53.863,53.9171,53.8088,53.8243,11796.0816
2010-05-21 12:10:00,69.55,69.59,69.47,69.52,20822.648476766848,53.8011,53.832,53.7392,53.7779,20822.6485
2010-05-21 12:15:00,69.55,69.66,69.55,69.61,17540.260539542516,53.8011,53.8862,53.8011,53.8475,17540.2605
2010-05-21 12:20:00,69.62,69.7,69.59,69.65,51389.88614216843,53.8552,53.9171,53.832,53.8784,51389.8861
2010-05-21 12:25:00,69.65,69.69,69.64,69.64,8616.268335213868,53.8784,53.9094,53.8707,53.8707,8616.2683
2010-05-21 12:30:00,69.64,69.65,69.54,69.57,13232.126371935585,53.8707,53.8784,53.7934,53.8166,13232.1264
2010-05-21 12:35:00,69.58,69.66,69.56,69.56,12103.80551851472,53.8243,53.8862,53.8088,53.8088,12103.8055
2010-05-21 12:40:00,69.57,69.66,69.56,69.56,8923.992204328648,53.8166,53.8862,53.8088,53.8088,8923.9922
2010-05-21 12:45:00,69.56,69.56,69.39,69.39,16206.790440045132,53.8088,53.8088,53.6773,53.6773,16206.7904
2010-05-21 12:50:00,69.4,69.49,69.4,69.44,18668.58139296338,53.6851,53.7547,53.6851,53.716,18668.5814
2010-05-21 12:55:00,69.42,69.43,69.33,69.33,28413.17058159811,53.7005,53.7083,53.6309,53.6309,28413.1706
2010-05-21 13:00:00,69.33,69.34,69.25,69.28,14873.320340547749,53.6309,53.6386,53.569,53.5922,14873.3203
2010-05-21 13:05:00,69.28,69.31,69.25,69.3,7898.245973946045,53.5922,53.6154,53.569,53.6077,7898.246
2010-05-21 13:10:00,69.3,69.42,69.3,69.4,14770.745717509488,53.6077,53.7005,53.6077,53.6851,14770.7457
2010-05-21 13:15:00,69.39,69.44,69.33,69.35,9744.58918863473,53.6773,53.716,53.6309,53.6464,9744.5892
2010-05-21 13:20:00,69.38,69.39,69.23,69.26,9231.71607344343,53.6696,53.6773,53.5535,53.5768,9231.7161
2010-05-21 13:25:00,69.27,69.31,69.24,69.3,11693.507026361678,53.5845,53.6154,53.5613,53.6077,11693.507
2010-05-21 13:30:00,69.32,69.36,69.27,69.34,7590.522104831264,53.6232,53.6541,53.5845,53.6386,7590.5221
2010-05-21 13:35:00,69.35,69.36,69.31,69.32,8513.693712175607,53.6464,53.6541,53.6154,53.6232,8513.6937
2010-05-21 13:40:00,69.33,69.41,69.33,69.38,9949.738434711251,53.6309,53.6928,53.6309,53.6696,9949.7384
2010-05-21 13:45:00,69.39,69.45,69.35,69.44,12103.80551851472,53.6773,53.7237,53.6464,53.716,12103.8055
2010-05-21 13:50:00,69.45,69.45,69.35,69.4,15386.193455739049,53.7237,53.7237,53.6464,53.6851,15386.1935
2010-05-21 13:55:00,69.4,69.44,69.38,69.4,9744.58918863473,53.6851,53.716,53.6696,53.6851,9744.5892
2010-05-21 14:00:00,69.4,69.5,69.34,69.36,18360.8575238486,53.6851,53.7624,53.6386,53.6541,18360.8575
2010-05-21 14:05:00,69.38,69.38,69.29,69.33,12206.38014155298,53.6696,53.6696,53.6,53.6309,12206.3801
2010-05-21 14:10:00,69.34,69.41,69.31,69.32,15181.044209662528,53.6386,53.6928,53.6154,53.6232,15181.0442
2010-05-21 14:15:00,69.31,69.33,69.23,69.3,9436.86531951995,53.6154,53.6309,53.5535,53.6077,9436.8653
2010-05-21 14:20:00,69.31,69.34,69.25,69.31,14565.596471432968,53.6154,53.6386,53.569,53.6154,14565.5965
2010-05-21 14:25:00,69.35,69.39,69.28,69.33,12308.95476459124,53.6464,53.6773,53.5922,53.6309,12308.9548
2010-05-21 14:30:00,69.33,69.45,69.33,69.44,15796.491947892093,53.6309,53.7237,53.6309,53.716,15796.4919
2010-05-21 14:35:00,69.45,69.47,69.36,69.37,16617.088932198174,53.7237,53.7392,53.6541,53.6618,16617.0889
2010-05-21 14:40:00,69.37,69.43,69.26,69.3,11693.507026361678,53.6618,53.7083,53.5768,53.6077,11693.507
2010-05-21 14:45:00,69.28,69.28,69.08,69.2,27284.849728177247,53.5922,53.5922,53.4375,53.5303,27284.8497
2010-05-21 14:50:00,69.2,69.2,69.1,69.11,15386.193455739049,53.5303,53.5303,53.453,53.4607,15386.1935
2010-05-21 14:55:00,69.11,69.29,69.08,69.27,20514.924607652065,53.4607,53.6,53.4375,53.5845,20514.9246
2010-05-21 15:00:00,69.27,69.33,69.25,69.28,18463.43214688686,53.5845,53.6309,53.569,53.5922,18463.4321
2010-05-21 15:05:00,69.28,69.3,69.21,69.22,21745.82008411119,53.5922,53.6077,53.5381,53.5458,21745.8201
2010-05-21 15:10:00,69.22,69.26,69.13,69.13,22976.71556057032,53.5458,53.5768,53.4762,53.4762,22976.7156
2010-05-21 15:15:00,69.14,69.14,68.94,69.04,36516.56580162068,53.4839,53.4839,53.3292,53.4066,36516.5658
2010-05-21 15:20:00,69.04,69.29,69.04,69.22,29336.342188942454,53.4066,53.6,53.4066,53.5458,29336.3422
2010-05-21 15:25:00,69.22,69.28,69.12,69.13,25130.78264437378,53.5458,53.5922,53.4685,53.4762,25130.7826
2010-05-21 15:30:00,69.12,69.14,68.99,69.03,30874.96153451636,53.4685,53.4839,53.3679,53.3988,30874.9615
2010-05-21 15:35:00,69.02,69.14,69.01,69.05,37337.16278592676,53.3911,53.4839,53.3834,53.4143,37337.1628
2010-05-21 15:40:00,69.06,69.36,69.04,69.35,39286.0806236537,53.422,53.6541,53.4066,53.6464,39286.0806
2010-05-21 15:45:00,69.35,69.54,69.32,69.33,62467.94543030054,53.6464,53.7934,53.6232,53.6309,62467.9454
2010-05-21 15:50:00,69.32,69.67,69.32,69.57,49338.39368140322,53.6232,53.8939,53.6232,53.8166,49338.3937
2010-05-21 15:55:00,69.57,69.7,69.51,69.69,85239.51174479433,53.8166,53.9171,53.7701,53.9094,85239.5117
2010-05-24 09:30:00,69.62,69.69,69.57,69.63,47389.47584367627,53.8552,53.9094,53.8166,53.863,47389.4758
2010-05-24 09:35:00,69.64,69.82,69.61,69.72,19694.327623345984,53.8707,54.01,53.8475,53.9326,19694.3276
2010-05-24 09:40:00,69.73,69.77,69.61,69.64,18771.15601600164,53.9403,53.9713,53.8475,53.8707,18771.156
2010-05-24 09:45:00,69.64,69.67,69.52,69.59,39593.80449276849,53.8707,53.8939,53.7779,53.832,39593.8045
2010-05-24 09:50:00,69.6,69.68,69.46,69.48,17232.536670427737,53.8398,53.9017,53.7315,53.7469,17232.5367
2010-05-24 09:55:00,69.48,69.68,69.46,69.67,14463.021848394706,53.7469,53.9017,53.7315,53.8939,14463.0218
2010-05-24 10:00:00,69.68,69.88,69.67,69.72,25746.230382603346,53.9017,54.0564,53.8939,53.9326,25746.2304
2010-05-24 10:05:00,69.74,69.8,69.71,69.72,12514.10401066776,53.9481,53.9945,53.9249,53.9326,12514.104
2010-05-24 10:10:00,69.71,69.81,69.67,69.81,12103.80551851472,53.9249,54.0022,53.8939,54.0022,12103.8055
2010-05-24 10:15:00,69.83,69.85,69.7,69.76,21438.09621499641,54.0177,54.0332,53.9171,53.9635,21438.0962
2010-05-24 10:20:00,69.74,69.81,69.7,69.72,16104.215817006872,53.9481,54.0022,53.9171,53.9326,16104.2158
2010-05-24 10:25:00,69.72,69.82,69.71,69.81,10770.335419017334,53.9326,54.01,53.9249,54.0022,10770.3354
2010-05-24 10:30:00,69.82,69.92,69.81,69.89,11180.633911170376,54.01,54.0873,54.0022,54.0641,11180.6339
2010-05-24 10:35:00,69.9,69.91,69.85,69.89,8411.119089137346,54.0718,54.0796,54.0332,54.0641,8411.1191
2010-05-24 10:40:00,69.89,69.89,69.73,69.78,13129.551748897322,54.0641,54.0641,53.9403,53.979,13129.5517
2010-05-24 10:45:00,69.78,69.8,69.74,69.78,11078.059288132115,53.979,53.9945,53.9481,53.979,11078.0593
2010-05-24 10:50:00,69.74,69.79,69.74,69.76,19899.476869422502,53.9481,53.9867,53.9481,53.9635,19899.4769
2010-05-24 10:55:00,69.77,69.9,69.77,69.89,9026.566827366907,53.9713,54.0718,53.9713,54.0641,9026.5668
2010-05-24 11:00:00,69.89,69.92,69.86,69.92,9642.014565596472,54.0641,54.0873,54.0409,54.0873,9642.0146
2010-05-24 11:05:00,69.9,70.07,69.9,70.06,10565.186172940814,54.0718,54.2033,54.0718,54.1956,10565.1862
2010-05-24 11:10:00,70.07,70.1,70.01,70.03,10462.611549902556,54.2033,54.2265,54.1569,54.1724,10462.6115
2010-05-24 11:15:00,70.0,70.09,70.0,70.06,9539.43994255821,54.1492,54.2188,54.1492,54.1956,9539.4399
2010-05-24 11:20:00,70.08,70.15,70.04,70.13,10770.335419017334,54.2111,54.2652,54.1801,54.2498,10770.3354
2010-05-24 11:25:00,70.13,70.14,70.08,70.13,12103.80551851472,54.2498,54.2575,54.2111,54.2498,12103.8055
2010-05-24 11:30:00,70.13,70.17,69.98,70.01,8308.544466099087,54.2498,54.2807,54.1337,54.1569,8308.5445
2010-05-24 11:35:00,70.02,70.11,70.0,70.11,6359.626628372141,54.1647,54.2343,54.1492,54.2343,6359.6266
2010-05-24 11:40:00,70.12,70.21,70.09,70.14,11283.208534208636,54.242,54.3116,54.2188,54.2575,11283.2085
2010-05-24 11:45:00,70.13,70.21,70.13,70.2,5128.731151913016,54.2498,54.3116,54.2498,54.3039,5128.7312
2010-05-24 11:50:00,70.2,70.21,70.13,70.18,8103.395220022566,54.3039,54.3116,54.2498,54.2884,8103.3952
2010-05-24 11:55:00,70.19,70.22,70.14,70.21,7180.223612678223,54.2962,54.3194,54.2575,54.3116,7180.2236
2010-05-24 12:00:00,70.22,70.27,70.22,70.24,8103.395220022566,54.3194,54.3581,54.3194,54.3348,8103.3952
2010-05-24 12:05:00,70.22,70.28,70.21,70.27,6975.074366601702,54.3194,54.3658,54.3116,54.3581,6975.0744
2010-05-24 12:10:00,70.28,70.33,70.26,70.26,8821.417581290389,54.3658,54.4045,54.3503,54.3503,8821.4176
2010-05-24 12:15:00,70.27,70.27,70.17,70.17,5744.178890142579,54.3581,54.3581,54.2807,54.2807,5744.1789
2010-05-24 12:20:00,70.17,70.18,70.1,70.13,8308.544466099087,54.2807,54.2884,54.2265,54.2498,8308.5445
2010-05-24 12:25:00,70.11,70.17,70.11,70.14,5641.604267104318,54.2343,54.2807,54.2343,54.2575,5641.6043
2010-05-24 12:30:00,70.15,70.21,70.14,70.15,4308.134167606934,54.2652,54.3116,54.2575,54.2652,4308.1342
2010-05-24 12:35:00,70.13,70.14,70.06,70.07,5846.753513180839,54.2498,54.2575,54.1956,54.2033,5846.7535
2010-05-24 12:40:00,70.07,70.08,70.03,70.07,5539.029644066058,54.2033,54.2111,54.1724,54.2033,5539.0296
2010-05-24 12:45:00,70.06,70.1,70.04,70.1,5846.753513180839,54.1956,54.2265,54.1801,54.2265,5846.7535
2010-05-24 12:50:00,70.11,70.23,70.1,70.18,5949.328136219099,54.2343,54.3271,54.2265,54.2884,5949.3281
2010-05-24 12:55:00,70.19,70.19,70.16,70.16,3282.3879372243305,54.2962,54.2962,54.273,54.273,3282.3879
2010-05-24 13:00:00,70.16,70.19,70.13,70.13,5641.604267104318,54.273,54.2962,54.2498,54.2498,5641.6043
2010-05-24 13:05:00,70.13,70.13,70.03,70.04,6769.925120525182,54.2498,54.2498,54.1724,54.1801,6769.9251
2010-05-24 13:10:00,70.03,70.09,70.03,70.03,5949.328136219099,54.1724,54.2188,54.1724,54.1724,5949.3281
2010-05-24 13:15:00,70.03,70.03,69.94,69.97,9847.163811672992,54.1724,54.1724,54.1028,54.126,9847.1638
2010-05-24 13:20:00,69.97,70.04,69.92,70.01,7385.372858754744,54.126,54.1801,54.0873,54.1569,7385.3729
2010-05-24 13:25:00,70.04,70.12,70.0,70.02,4308.134167606934,54.1801,54.242,54.1492,54.1647,4308.1342
2010-05-24 13:30:00,70.03,70.08,70.0,70.0,4513.283413683455,54.1724,54.2111,54.1492,54.1492,4513.2834
2010-05-24 13:35:00,69.96,70.02,69.96,70.02,3692.686429377372,54.1182,54.1647,54.1182,54.1647,3692.6864
2010-05-24 13:40:00,70.03,70.09,70.01,70.02,7077.648989639963,54.1724,54.2188,54.1569,54.1647,7077.649
2010-05-24 13:45:00,70.0,70.02,69.92,69.94,8103.395220022566,54.1492,54.1647,54.0873,54.1028,8103.3952
2010-05-24 13:50:00,69.94,69.97,69.92,69.93,4205.559544568673,54.1028,54.126,54.0873,54.095,4205.5595
2010-05-24 13:55:00,69.96,69.99,69.93,69.98,2461.790952918248,54.1182,54.1415,54.095,54.1337,2461.791
2010-05-24 14:00:00,69.98,70.02,69.95,69.96,3897.8356754538927,54.1337,54.1647,54.1105,54.1182,3897.8357
2010-05-24 14:05:00,69.97,70.0,69.93,70.0,4718.432659759975,54.126,54.1492,54.095,54.1492,4718.4327
2010-05-24 14:10:00,70.01,70.13,70.01,70.11,3897.8356754538927,54.1569,54.2498,54.1569,54.2343,3897.8357
2010-05-24 14:15:00,70.11,70.13,70.1,70.11,7590.522104831264,54.2343,54.2498,54.2265,54.2343,7590.5221
2010-05-24 14:20:00,70.11,70.13,70.07,70.11,5128.731151913016,54.2343,54.2498,54.2033,54.2343,5128.7312
2010-05-24 14:25:00,70.11,70.12,70.03,70.06,7487.947481793004,54.2343,54.242,54.1724,54.1956,7487.9475
2010-05-24 14:30:00,70.08,70.12,70.04,70.11,14463.021848394706,54.2111,54.242,54.1801,54.2343,14463.0218
2010-05-24 14:35:00,70.13,70.14,70.09,70.09,10565.186172940814,54.2498,54.2575,54.2188,54.2188,10565.1862
2010-05-24 14:40:00,70.09,70.11,70.06,70.08,15181.044209662528,54.2188,54.2343,54.1956,54.2111,15181.0442
2010-05-24 14:45:00,70.07,70.08,69.98,70.01,8513.693712175607,54.2033,54.2111,54.1337,54.1569,8513.6937
2010-05-24 14:50:00,70.01,70.07,70.0,70.07,9129.14145040517,54.1569,54.2033,54.1492,54.2033,9129.1415
2010-05-24 14:55:00,70.08,70.1,70.06,70.06,5846.753513180839,54.2111,54.2265,54.1956,54.1956,5846.7535
2010-05-24 15:00:00,70.06,70.06,69.97,69.98,15899.06657093035,54.1956,54.1956,54.126,54.1337,15899.0666
2010-05-24 15:05:00,69.99,70.01,69.9,69.91,11590.932403323415,54.1415,54.1569,54.0718,54.0796,11590.9324
2010-05-24 15:10:00,69.87,70.04,69.87,70.03,10565.186172940814,54.0486,54.1801,54.0486,54.1724,10565.1862
2010-05-24 15:15:00,70.0,70.06,69.96,69.98,7077.648989639963,54.1492,54.1956,54.1182,54.1337,7077.649
2010-05-24 15:20:00,69.97,70.02,69.96,70.0,9949.738434711251,54.126,54.1647,54.1182,54.1492,9949.7384
2010-05-24 15:25:00,69.99,70.03,69.97,70.0,12616.67863370602,54.1415,54.1724,54.126,54.1492,12616.6786
2010-05-24 15:30:00,70.0,70.06,69.96,70.03,17335.111293465994,54.1492,54.1956,54.1182,54.1724,17335.1113
2010-05-24 15:35:00,70.03,70.04,69.96,70.02,21438.09621499641,54.1724,54.1801,54.1182,54.1647,21438.0962
2010-05-24 15:40:00,70.01,70.08,70.01,70.02,19284.029131192943,54.1569,54.2111,54.1569,54.1647,19284.0291
2010-05-24 15:45:00,70.02,70.06,69.8,69.84,48107.498204944095,54.1647,54.1956,53.9945,54.0254,48107.4982
2010-05-24 15:50:00,69.83,69.84,69.6,69.61,58262.38588573187,54.0177,54.0254,53.8398,53.8475,58262.3859
2010-05-24 15:55:00,69.6,69.61,69.48,69.57,72109.959995897,53.8398,53.8475,53.7469,53.8166,72109.96
2010-05-25 09:30:00,68.74,69.18,68.61,68.92,81546.82531541697,53.1745,53.5149,53.0739,53.3137,81546.8253
2010-05-25 09:35:00,68.93,68.93,68.05,68.05,25233.35726741204,53.3215,53.3215,52.6407,52.6407,25233.3573
2010-05-25 09:40:00,68.08,68.19,67.91,68.12,28413.17058159811,52.664,52.749,52.5325,52.6949,28413.1706
2010-05-25 09:45:00,68.11,68.22,68.07,68.21,20207.200738537285,52.6872,52.7723,52.6562,52.7645,20207.2007
2010-05-25 09:50:00,68.27,68.35,67.83,67.94,53133.65473381885,52.8109,52.8728,52.4706,52.5557,53133.6547
2010-05-25 09:55:00,67.97,68.05,67.83,67.97,26566.827366909427,52.5789,52.6407,52.4706,52.5789,26566.8274
2010-05-25 10:00:00,68.0,68.25,67.89,68.19,40824.699969227615,52.6021,52.7955,52.517,52.749,40824.7
2010-05-25 10:05:00,68.21,68.23,68.06,68.07,31592.983895784186,52.7645,52.78,52.6485,52.6562,31592.9839
2010-05-25 10:10:00,68.05,68.21,68.04,68.15,35080.52107908503,52.6407,52.7645,52.633,52.7181,35080.5211
2010-05-25 10:15:00,68.17,68.26,68.13,68.24,71494.51225766745,52.7336,52.8032,52.7026,52.7877,71494.5123
2010-05-25 10:20:00,68.33,68.42,68.22,68.42,23284.43942968509,52.8573,52.927,52.7723,52.927,23284.4394
2010-05-25 10:25:00,68.41,68.57,68.33,68.36,26464.25274387117,52.9192,53.043,52.8573,52.8806,26464.2527
2010-05-25 10:30:00,68.37,68.44,68.29,68.33,9129.14145040517,52.8883,52.9424,52.8264,52.8573,9129.1415
2010-05-25 10:35:00,68.31,68.45,68.26,68.39,6769.925120525182,52.8419,52.9502,52.8032,52.9038,6769.9251
2010-05-25 10:40:00,68.38,68.39,68.24,68.28,11283.208534208636,52.896,52.9038,52.7877,52.8187,11283.2085
2010-05-25 10:45:00,68.24,68.32,68.2,68.24,24823.058775259,52.7877,52.8496,52.7568,52.7877,24823.0588
2010-05-25 10:50:00,68.26,68.39,68.19,68.26,17437.685916504255,52.8032,52.9038,52.749,52.8032,17437.6859
2010-05-25 10:55:00,68.27,68.46,68.27,68.41,8513.693712175607,52.8109,52.9579,52.8109,52.9192,8513.6937
2010-05-25 11:00:00,68.41,68.46,68.26,68.41,11796.081649399935,52.9192,52.9579,52.8032,52.9192,11796.0816
2010-05-25 11:05:00,68.45,68.61,68.45,68.55,12411.5293876295,52.9502,53.0739,52.9502,53.0275,12411.5294
2010-05-25 11:10:00,68.55,68.57,68.43,68.48,13232.126371935585,53.0275,53.043,52.9347,52.9734,13232.1264
2010-05-25 11:15:00,68.48,68.53,68.36,68.37,13539.850241050364,52.9734,53.0121,52.8806,52.8883,13539.8502
2010-05-25 11:20:00,68.38,68.48,68.36,68.43,16514.514309159913,52.896,52.9734,52.8806,52.9347,16514.5143
2010-05-25 11:25:00,68.42,68.56,68.4,68.52,13847.574110165144,52.927,53.0353,52.9115,53.0043,13847.5741
2010-05-25 11:30:00,68.5,68.51,68.4,68.46,24720.48415222074,52.9889,52.9966,52.9115,52.9579,24720.4842
2010-05-25 11:35:00,68.46,68.48,68.38,68.47,12001.23089547646,52.9579,52.9734,52.896,52.9656,12001.2309
2010-05-25 11:40:00,68.45,68.52,68.43,68.44,9642.014565596472,52.9502,53.0043,52.9347,52.9424,9642.0146
2010-05-25 11:45:00,68.45,68.56,68.42,68.5,15386.193455739049,52.9502,53.0353,52.927,52.9889,15386.1935
2010-05-25 11:50:00,68.51,68.63,68.49,68.58,10770.335419017334,52.9966,53.0894,52.9811,53.0507,10770.3354
2010-05-25 11:55:00,68.57,68.68,68.56,68.66,17642.835162580777,53.043,53.1281,53.0353,53.1126,17642.8352
2010-05-25 12:00:00,68.67,68.73,68.65,68.71,25541.081136526824,53.1204,53.1668,53.1049,53.1513,25541.0811
2010-05-25 12:05:00,68.7,68.7,68.53,68.53,13026.977125859064,53.1436,53.1436,53.0121,53.0121,13026.9771
2010-05-25 12:10:00,68.53,68.54,68.45,68.49,17027.387424351215,53.0121,53.0198,52.9502,52.9811,17027.3874
2010-05-25 12:15:00,68.52,68.54,68.44,68.47,15283.61883270079,53.0043,53.0198,52.9424,52.9656,15283.6188
2010-05-25 12:20:00,68.48,68.57,68.48,68.53,16822.238178274692,52.9734,53.043,52.9734,53.0121,16822.2382
2010-05-25 12:25:00,68.54,68.64,68.46,68.51,16309.365063083393,53.0198,53.0971,52.9579,52.9966,16309.3651
2010-05-25 12:30:00,68.52,68.54,68.47,68.52,25028.20802133552,53.0043,53.0198,52.9656,53.0043,25028.208
2010-05-25 12:35:00,68.52,68.7,68.52,68.7,15181.044209662528,53.0043,53.1436,53.0043,53.1436,15181.0442
2010-05-25 12:40:00,68.71,68.71,68.55,68.55,15283.61883270079,53.1513,53.1513,53.0275,53.0275,15283.6188
2010-05-25 12:45:00,68.55,68.64,68.54,68.61,17642.835162580777,53.0275,53.0971,53.0198,53.0739,17642.8352
2010-05-25 12:50:00,68.62,68.69,68.59,68.65,10872.910042055595,53.0817,53.1358,53.0585,53.1049,10872.91
2010-05-25 12:55:00,68.65,68.73,68.64,68.67,6975.074366601702,53.1049,53.1668,53.0971,53.1204,6975.0744
2010-05-25 13:00:00,68.67,68.7,68.56,68.63,14257.872602318186,53.1204,53.1436,53.0353,53.0894,14257.8726
2010-05-25 13:05:00,68.65,68.68,68.56,68.58,19181.45450815468,53.1049,53.1281,53.0353,53.0507,19181.4545
2010-05-25 13:10:00,68.58,68.61,68.53,68.58,10770.335419017334,53.0507,53.0739,53.0121,53.0507,10770.3354
2010-05-25 13:15:00,68.59,68.65,68.55,68.65,25028.20802133552,53.0585,53.1049,53.0275,53.1049,25028.208
2010-05-25 13:20:00,68.67,68.71,68.6,68.68,25951.379628679864,53.1204,53.1513,53.0662,53.1281,25951.3796
2010-05-25 13:25:00,68.68,68.78,68.68,68.74,15181.044209662528,53.1281,53.2054,53.1281,53.1745,15181.0442
2010-05-25 13:30:00,68.73,68.74,68.59,68.66,20002.051492460763,53.1668,53.1745,53.0585,53.1126,20002.0515
2010-05-25 13:35:00,68.67,68.69,68.63,68.67,14052.723356241666,53.1204,53.1358,53.0894,53.1204,14052.7234
2010-05-25 13:40:00,68.67,68.71,68.63,68.7,34567.64796389373,53.1204,53.1513,53.0894,53.1436,34567.648
2010-05-25 13:45:00,68.7,68.75,68.69,68.75,20309.775361575543,53.1436,53.1822,53.1358,53.1822,20309.7754
2010-05-25 13:50:00,68.75,68.83,68.72,68.77,18155.70827777208,53.1822,53.2441,53.159,53.1977,18155.7083
2010-05-25 13:55:00,68.78,68.85,68.76,68.81,24720.48415222074,53.2054,53.2596,53.19,53.2287,24720.4842
2010-05-25 14:00:00,68.8,68.87,68.75,68.87,35285.670325161555,53.2209,53.2751,53.1822,53.2751,35285.6703
2010-05-25 14:05:00,68.88,69.0,68.81,68.81,23797.3125448764,53.2828,53.3756,53.2287,53.2287,23797.3125
2010-05-25 14:10:00,68.82,68.94,68.8,68.94,14052.723356241666,53.2364,53.3292,53.2209,53.3292,14052.7234
2010-05-25 14:15:00,68.94,68.94,68.81,68.92,28720.89445071289,53.3292,53.3292,53.2287,53.3137,28720.8945
2010-05-25 14:20:00,68.93,68.97,68.88,68.91,18873.7306390399,53.3215,53.3524,53.2828,53.306,18873.7306
2010-05-25 14:25:00,68.91,69.07,68.91,69.04,22156.11857626423,53.306,53.4298,53.306,53.4066,22156.1186
2010-05-25 14:30:00,69.02,69.06,68.89,68.91,22976.71556057032,53.3911,53.422,53.2905,53.306,22976.7156
2010-05-25 14:35:00,68.89,68.98,68.89,68.92,19284.029131192943,53.2905,53.3602,53.2905,53.3137,19284.0291
2010-05-25 14:40:00,68.9,69.11,68.89,69.09,18053.13365473381,53.2983,53.4607,53.2905,53.4453,18053.1337
2010-05-25 14:45:00,69.1,69.28,69.06,69.27,25335.9318904503,53.453,53.5922,53.422,53.5845,25335.9319
2010-05-25 14:50:00,69.28,69.29,69.17,69.25,24515.33490614422,53.5922,53.6,53.5071,53.569,24515.3349
2010-05-25 14:55:00,69.27,69.28,69.17,69.2,33029.028618319826,53.5845,53.5922,53.5071,53.5303,33029.0286
2010-05-25 15:00:00,69.2,69.29,69.11,69.16,30054.36455021028,53.5303,53.6,53.4607,53.4994,30054.3646
2010-05-25 15:05:00,69.16,69.27,69.16,69.22,40927.27459226587,53.4994,53.5845,53.4994,53.5458,40927.2746
2010-05-25 15:10:00,69.21,69.25,69.11,69.12,29028.61831982768,53.5381,53.569,53.4607,53.4685,29028.6183
2010-05-25 15:15:00,69.13,69.22,69.13,69.21,26669.401989947684,53.4762,53.5458,53.4762,53.5381,26669.402
2010-05-25 15:20:00,69.22,69.44,69.22,69.42,31695.558518822443,53.5458,53.716,53.5458,53.7005,31695.5585
2010-05-25 15:25:00,69.43,69.5,69.4,69.45,19489.17837726946,53.7083,53.7624,53.6851,53.7237,19489.1784
2010-05-25 15:30:00,69.45,69.54,69.42,69.46,27592.57359729203,53.7237,53.7934,53.7005,53.7315,27592.5736
2010-05-25 15:35:00,69.46,69.62,69.42,69.44,33644.476356549385,53.7315,53.8552,53.7005,53.716,33644.4764
2010-05-25 15:40:00,69.43,69.56,69.42,69.48,32926.45399528157,53.7083,53.8088,53.7005,53.7469,32926.454
2010-05-25 15:45:00,69.47,69.61,69.41,69.59,46568.87885937019,53.7392,53.8475,53.6928,53.832,46568.8789
2010-05-25 15:50:00,69.6,69.6,69.43,69.58,53646.52784901016,53.8398,53.8398,53.7083,53.8243,53646.5278
2010-05-25 15:55:00,69.58,69.74,69.56,69.7,83393.16853010564,53.8243,53.9481,53.8088,53.9171,83393.1685
2010-05-26 09:30:00,69.78,69.78,69.13,69.56,69340.44517386398,53.979,53.979,53.4762,53.8088,69340.4452
2010-05-26 09:35:00,69.56,69.95,69.5,69.91,18155.70827777208,53.8088,54.1105,53.7624,54.0796,18155.7083
2010-05-26 09:40:00,70.0,70.02,69.67,69.75,19181.45450815468,54.1492,54.1647,53.8939,53.9558,19181.4545
2010-05-26 09:45:00,69.75,69.75,69.49,69.62,25643.65575956508,53.9558,53.9558,53.7547,53.8552,25643.6558
2010-05-26 09:50:00,69.64,69.96,69.63,69.93,16309.365063083393,53.8707,54.1182,53.863,54.095,16309.3651
2010-05-26 09:55:00,69.95,70.04,69.94,70.04,29438.916811980715,54.1105,54.1801,54.1028,54.1801,29438.9168
2010-05-26 10:00:00,70.01,70.11,70.01,70.04,20412.349984613807,54.1569,54.2343,54.1569,54.1801,20412.35
2010-05-26 10:05:00,70.04,70.23,70.01,70.23,29951.789927172016,54.1801,54.3271,54.1569,54.3271,29951.7899
2010-05-26 10:10:00,70.23,70.29,70.17,70.27,20002.051492460763,54.3271,54.3735,54.2807,54.3581,20002.0515
2010-05-26 10:15:00,70.28,70.48,70.23,70.43,40516.97610011283,54.3658,54.5205,54.3271,54.4818,40516.9761
2010-05-26 10:20:00,70.44,70.44,70.32,70.38,9231.71607344343,54.4896,54.4896,54.3967,54.4431,9231.7161
2010-05-26 10:25:00,70.37,70.44,70.34,70.43,21438.09621499641,54.4354,54.4896,54.4122,54.4818,21438.0962
2010-05-26 10:30:00,70.42,70.43,70.31,70.41,15899.06657093035,54.4741,54.4818,54.389,54.4664,15899.0666
2010-05-26 10:35:00,70.39,70.47,70.38,70.39,11590.932403323415,54.4509,54.5128,54.4431,54.4509,11590.9324
2010-05-26 10:40:00,70.37,70.4,70.23,70.26,15386.193455739049,54.4354,54.4586,54.3271,54.3503,15386.1935
2010-05-26 10:45:00,70.25,70.29,70.2,70.24,11796.081649399935,54.3426,54.3735,54.3039,54.3348,11796.0816
2010-05-26 10:50:00,70.24,70.36,70.24,70.35,13437.275618012103,54.3348,54.4277,54.3348,54.4199,13437.2756
2010-05-26 10:55:00,70.35,70.45,70.34,70.43,9539.43994255821,54.4199,54.4973,54.4122,54.4818,9539.4399
2010-05-26 11:00:00,70.41,70.44,70.29,70.31,10052.313057749512,54.4664,54.4896,54.3735,54.389,10052.3131
2010-05-26 11:05:00,70.31,70.4,70.24,70.28,20720.073853728587,54.389,54.4586,54.3348,54.3658,20720.0739
2010-05-26 11:10:00,70.27,70.31,70.22,70.27,10565.186172940814,54.3581,54.389,54.3194,54.3581,10565.1862
2010-05-26 11:15:00,70.25,70.29,70.2,70.28,5744.178890142579,54.3426,54.3735,54.3039,54.3658,5744.1789
2010-05-26 11:20:00,70.29,70.29,70.1,70.1,10257.462303826032,54.3735,54.3735,54.2265,54.2265,10257.4623
2010-05-26 11:25:00,70.11,70.14,69.98,70.0,12514.10401066776,54.2343,54.2575,54.1337,54.1492,12514.104
2010-05-26 11:30:00,69.96,70.05,69.96,70.04,11796.081649399935,54.1182,54.1879,54.1182,54.1801,11796.0816
2010-05-26 11:35:00,70.04,70.07,69.96,69.97,7282.798235716484,54.1801,54.2033,54.1182,54.126,7282.7982
2010-05-26 11:40:00,69.96,70.03,69.9,69.9,8205.969843060826,54.1182,54.1724,54.0718,54.0718,8205.9698
2010-05-26 11:45:00,69.91,69.96,69.76,69.89,12616.67863370602,54.0796,54.1182,53.9635,54.0641,12616.6786
2010-05-26 11:50:00,69.89,69.93,69.8,69.83,10462.611549902556,54.0641,54.095,53.9945,54.0177,10462.6115
2010-05-26 11:55:00,69.83,69.92,69.78,69.81,9026.566827366907,54.0177,54.0873,53.979,54.0022,9026.5668
2010-05-26 12:00:00,69.82,69.87,69.77,69.87,5128.731151913016,54.01,54.0486,53.9713,54.0486,5128.7312
2010-05-26 12:05:00,69.87,69.92,69.85,69.89,4410.708790645194,54.0486,54.0873,54.0332,54.0641,4410.7088
2010-05-26 12:10:00,69.9,69.91,69.85,69.85,2974.6640681095496,54.0718,54.0796,54.0332,54.0332,2974.6641
2010-05-26 12:15:00,69.84,69.94,69.84,69.85,8411.119089137346,54.0254,54.1028,54.0254,54.0332,8411.1191
2010-05-26 12:20:00,69.87,69.94,69.85,69.85,8308.544466099087,54.0486,54.1028,54.0332,54.0332,8308.5445
2010-05-26 12:25:00,69.85,69.88,69.77,69.79,7077.648989639963,54.0332,54.0564,53.9713,53.9867,7077.649
2010-05-26 12:30:00,69.78,69.81,69.74,69.78,7180.223612678223,53.979,54.0022,53.9481,53.979,7180.2236
2010-05-26 12:35:00,69.79,69.91,69.78,69.84,8616.268335213868,53.9867,54.0796,53.979,54.0254,8616.2683
2010-05-26 12:40:00,69.85,69.85,69.67,69.75,8103.395220022566,54.0332,54.0332,53.8939,53.9558,8103.3952
2010-05-26 12:45:00,69.75,69.84,69.72,69.73,3590.111806339112,53.9558,54.0254,53.9326,53.9403,3590.1118
2010-05-26 12:50:00,69.74,69.91,69.71,69.91,6462.201251410401,53.9481,54.0796,53.9249,54.0796,6462.2013
2010-05-26 12:55:00,69.93,69.94,69.86,69.92,3384.962560262591,54.095,54.1028,54.0409,54.0873,3384.9626
2010-05-26 13:00:00,69.95,69.98,69.92,69.95,3282.3879372243305,54.1105,54.1337,54.0873,54.1105,3282.3879
2010-05-26 13:05:00,69.96,69.98,69.91,69.94,5744.178890142579,54.1182,54.1337,54.0796,54.1028,5744.1789
2010-05-26 13:10:00,69.93,69.93,69.81,69.81,5436.455021027798,54.095,54.095,54.0022,54.0022,5436.455
2010-05-26 13:15:00,69.83,69.88,69.78,69.78,4410.708790645194,54.0177,54.0564,53.979,53.979,4410.7088
2010-05-26 13:20:00,69.79,69.89,69.76,69.87,5231.305774951277,53.9867,54.0641,53.9635,54.0486,5231.3058
2010-05-26 13:25:00,69.85,69.87,69.8,69.81,3692.686429377372,54.0332,54.0486,53.9945,54.0022,3692.6864
2010-05-26 13:30:00,69.81,69.86,69.77,69.83,6154.47738229562,54.0022,54.0409,53.9713,54.0177,6154.4774
2010-05-26 13:35:00,69.83,69.9,69.82,69.89,4102.984921530413,54.0177,54.0718,54.01,54.0641,4102.9849
2010-05-26 13:40:00,69.89,69.95,69.88,69.91,20720.073853728587,54.0641,54.1105,54.0564,54.0796,20720.0739
2010-05-26 13:45:00,69.91,69.92,69.86,69.91,16411.939686121652,54.0796,54.0873,54.0409,54.0796,16411.9397
2010-05-26 13:50:00,69.92,69.94,69.89,69.91,7180.223612678223,54.0873,54.1028,54.0641,54.0796,7180.2236
2010-05-26 13:55:00,69.9,69.95,69.85,69.85,22258.69319930249,54.0718,54.1105,54.0332,54.0332,22258.6932
2010-05-26 14:00:00,69.89,69.9,69.79,69.82,13950.148733203405,54.0641,54.0718,53.9867,54.01,13950.1487
2010-05-26 14:05:00,69.83,69.91,69.8,69.89,26566.827366909427,54.0177,54.0796,53.9945,54.0641,26566.8274
2010-05-26 14:10:00,69.88,69.92,69.72,69.74,11488.357780285158,54.0564,54.0873,53.9326,53.9481,11488.3578
2010-05-26 14:15:00,69.73,69.82,69.73,69.79,9642.014565596472,53.9403,54.01,53.9403,53.9867,9642.0146
2010-05-26 14:20:00,69.79,69.83,69.69,69.74,14873.320340547749,53.9867,54.0177,53.9094,53.9481,14873.3203
2010-05-26 14:25:00,69.75,69.79,69.67,69.76,9539.43994255821,53.9558,53.9867,53.8939,53.9635,9539.4399
2010-05-26 14:30:00,69.74,69.77,69.53,69.63,18873.7306390399,53.9481,53.9713,53.7856,53.863,18873.7306
2010-05-26 14:35:00,69.65,69.68,69.47,69.65,12206.38014155298,53.8784,53.9017,53.7392,53.8784,12206.3801
2010-05-26 14:40:00,69.67,69.7,69.48,69.53,13744.999487126885,53.8939,53.9171,53.7469,53.7856,13744.9995
2010-05-26 14:45:00,69.53,69.53,69.41,69.49,7590.522104831264,53.7856,53.7856,53.6928,53.7547,7590.5221
2010-05-26 14:50:00,69.47,69.49,69.39,69.39,8411.119089137346,53.7392,53.7547,53.6773,53.6773,8411.1191
2010-05-26 14:55:00,69.41,69.54,69.41,69.48,8000.820596984306,53.6928,53.7934,53.6928,53.7469,8000.8206
2010-05-26 15:00:00,69.48,69.66,69.46,69.58,15693.91732485383,53.7469,53.8862,53.7315,53.8243,15693.9173
2010-05-26 15:05:00,69.58,69.65,69.56,69.6,14565.596471432968,53.8243,53.8784,53.8088,53.8398,14565.5965
2010-05-26 15:10:00,69.59,69.68,69.57,69.64,8718.842958252128,53.832,53.9017,53.8166,53.8707,8718.843
2010-05-26 15:15:00,69.64,69.64,69.41,69.43,19181.45450815468,53.8707,53.8707,53.6928,53.7083,19181.4545
2010-05-26 15:20:00,69.43,69.49,69.31,69.31,34465.07334085547,53.7083,53.7547,53.6154,53.6154,34465.0733
2010-05-26 15:25:00,69.3,69.32,68.89,69.0,45132.83413683454,53.6077,53.6232,53.2905,53.3756,45132.8341
2010-05-26 15:30:00,68.96,69.08,68.85,68.89,46158.580367217146,53.3447,53.4375,53.2596,53.2905,46158.5804
2010-05-26 15:35:00,68.89,69.19,68.87,69.19,38875.782131500666,53.2905,53.5226,53.2751,53.5226,38875.7821
2010-05-26 15:40:00,69.21,69.37,69.21,69.33,27284.849728177247,53.5381,53.6618,53.5381,53.6309,27284.8497
2010-05-26 15:45:00,69.31,69.33,69.04,69.15,53031.08011078059,53.6154,53.6309,53.4066,53.4917,53031.0801
2010-05-26 15:50:00,69.12,69.14,69.04,69.11,34054.77484870243,53.4685,53.4839,53.4066,53.4607,34054.7748
2010-05-26 15:55:00,69.11,69.12,68.88,68.9,100215.40670838034,53.4607,53.4685,53.2828,53.2983,100215.4067
2010-05-27 09:30:00,69.71,69.96,69.58,69.75,26566.827366909427,53.9249,54.1182,53.8243,53.9558,26566.8274
2010-05-27 09:35:00,69.8,69.8,69.56,69.56,11385.783157246897,53.9945,53.9945,53.8088,53.8088,11385.7832
2010-05-27 09:40:00,69.56,69.58,69.4,69.47,16206.790440045132,53.8088,53.8243,53.6851,53.7392,16206.7904
2010-05-27 09:45:00,69.49,69.63,69.49,69.6,7282.798235716484,53.7547,53.863,53.7547,53.8398,7282.7982
2010-05-27 09:50:00,69.59,69.64,69.53,69.61,12308.95476459124,53.832,53.8707,53.7856,53.8475,12308.9548
2010-05-27 09:55:00,69.62,69.66,69.58,69.62,8616.268335213868,53.8552,53.8862,53.8243,53.8552,8616.2683
2010-05-27 10:00:00,69.61,69.61,69.31,69.33,11385.783157246897,53.8475,53.8475,53.6154,53.6309,11385.7832
2010-05-27 10:05:00,69.34,69.47,69.34,69.45,6872.499743563442,53.6386,53.7392,53.6386,53.7237,6872.4997
2010-05-27 10:10:00,69.47,69.52,69.42,69.43,13232.126371935585,53.7392,53.7779,53.7005,53.7083,13232.1264
2010-05-27 10:15:00,69.45,69.48,69.39,69.39,9129.14145040517,53.7237,53.7469,53.6773,53.6773,9129.1415
2010-05-27 10:20:00,69.39,69.46,69.37,69.45,14668.171094471229,53.6773,53.7315,53.6618,53.7237,14668.1711
2010-05-27 10:25:00,69.44,69.52,69.4,69.49,23181.86480664684,53.716,53.7779,53.6851,53.7547,23181.8648
2010-05-27 10:30:00,69.48,69.69,69.44,69.58,29336.342188942454,53.7469,53.9094,53.716,53.8243,29336.3422
2010-05-27 10:35:00,69.58,69.58,69.43,69.45,8000.820596984306,53.8243,53.8243,53.7083,53.7237,8000.8206
2010-05-27 10:40:00,69.45,69.66,69.44,69.54,105344.13786029335,53.7237,53.8862,53.716,53.7934,105344.1379
2010-05-27 10:45:00,69.54,69.54,69.42,69.48,12821.82787978254,53.7934,53.7934,53.7005,53.7469,12821.8279
2010-05-27 10:50:00,69.48,69.53,69.45,69.53,12411.5293876295,53.7469,53.7856,53.7237,53.7856,12411.5294
2010-05-27 10:55:00,69.52,69.55,69.44,69.47,7282.798235716484,53.7779,53.8011,53.716,53.7392,7282.7982
2010-05-27 11:00:00,69.46,69.53,69.43,69.47,6257.0520053338805,53.7315,53.7856,53.7083,53.7392,6257.052
2010-05-27 11:05:00,69.47,69.55,69.47,69.52,22361.26782234076,53.7392,53.8011,53.7392,53.7779,22361.2678
2010-05-27 11:10:00,69.52,69.52,69.38,69.46,12616.67863370602,53.7779,53.7779,53.6696,53.7315,12616.6786
2010-05-27 11:15:00,69.48,69.51,69.37,69.44,16309.365063083393,53.7469,53.7701,53.6618,53.716,16309.3651
2010-05-27 11:20:00,69.44,69.54,69.44,69.51,19284.029131192943,53.716,53.7934,53.716,53.7701,19284.0291
2010-05-27 11:25:00,69.52,69.65,69.49,69.61,16104.215817006872,53.7779,53.8784,53.7547,53.8475,16104.2158
2010-05-27 11:30:00,69.6,69.68,69.52,69.59,17745.40978561904,53.8398,53.9017,53.7779,53.832,17745.4098
2010-05-27 11:35:00,69.6,69.67,69.52,69.54,12001.23089547646,53.8398,53.8939,53.7779,53.7934,12001.2309
2010-05-27 11:40:00,69.52,69.57,69.47,69.55,9847.163811672992,53.7779,53.8166,53.7392,53.8011,9847.1638
2010-05-27 11:45:00,69.55,69.65,69.54,69.63,5949.328136219099,53.8011,53.8784,53.7934,53.863,5949.3281
2010-05-27 11:50:00,69.63,69.72,69.61,69.71,9026.566827366907,53.863,53.9326,53.8475,53.9249,9026.5668
2010-05-27 11:55:00,69.73,69.77,69.67,69.75,9436.86531951995,53.9403,53.9713,53.8939,53.9558,9436.8653
2010-05-27 12:00:00,69.75,69.78,69.69,69.78,11796.081649399935,53.9558,53.979,53.9094,53.979,11796.0816
2010-05-27 12:05:00,69.78,69.8,69.71,69.72,9539.43994255821,53.979,53.9945,53.9249,53.9326,9539.4399
2010-05-27 12:10:00,69.72,69.77,69.63,69.72,20822.648476766848,53.9326,53.9713,53.863,53.9326,20822.6485
2010-05-27 12:15:00,69.72,69.74,69.69,69.74,11283.208534208636,53.9326,53.9481,53.9094,53.9481,11283.2085
2010-05-27 12:20:00,69.74,69.74,69.66,69.68,13847.574110165144,53.9481,53.9481,53.8862,53.9017,13847.5741
2010-05-27 12:25:00,69.67,69.71,69.66,69.67,25028.20802133552,53.8939,53.9249,53.8862,53.8939,25028.208
2010-05-27 12:30:00,69.68,69.68,69.54,69.57,17540.260539542516,53.9017,53.9017,53.7934,53.8166,17540.2605
2010-05-27 12:35:00,69.57,69.58,69.52,69.53,9436.86531951995,53.8166,53.8243,53.7779,53.7856,9436.8653
2010-05-27 12:40:00,69.52,69.53,69.39,69.44,20822.648476766848,53.7779,53.7856,53.6773,53.716,20822.6485
2010-05-27 12:45:00,69.44,69.53,69.43,69.53,10565.186172940814,53.716,53.7856,53.7083,53.7856,10565.1862
2010-05-27 12:50:00,69.53,69.57,69.48,69.53,6872.499743563442,53.7856,53.8166,53.7469,53.7856,6872.4997
2010-05-27 12:55:00,69.54,69.66,69.54,69.66,3795.261052415632,53.7934,53.8862,53.7934,53.8862,3795.2611
2010-05-27 13:00:00,69.65,69.65,69.56,69.57,9436.86531951995,53.8784,53.8784,53.8088,53.8166,9436.8653
2010-05-27 13:05:00,69.56,69.56,69.49,69.54,8205.969843060826,53.8088,53.8088,53.7547,53.7934,8205.9698
2010-05-27 13:10:00,69.52,69.62,69.5,69.61,6462.201251410401,53.7779,53.8552,53.7624,53.8475,6462.2013
2010-05-27 13:15:00,69.64,69.67,69.61,69.67,11796.081649399935,53.8707,53.8939,53.8475,53.8939,11796.0816
2010-05-27 13:20:00,69.67,69.72,69.66,69.66,14770.745717509488,53.8939,53.9326,53.8862,53.8862,14770.7457
2010-05-27 13:25:00,69.66,69.72,69.66,69.7,6872.499743563442,53.8862,53.9326,53.8862,53.9171,6872.4997
2010-05-27 13:30:00,69.71,69.72,69.69,69.71,8205.969843060826,53.9249,53.9326,53.9094,53.9249,8205.9698
2010-05-27 13:35:00,69.71,69.81,69.71,69.8,19694.327623345984,53.9249,54.0022,53.9249,53.9945,19694.3276
2010-05-27 13:40:00,69.78,69.81,69.68,69.73,19899.476869422502,53.979,54.0022,53.9017,53.9403,19899.4769
2010-05-27 13:45:00,69.74,69.8,69.72,69.8,10462.611549902556,53.9481,53.9945,53.9326,53.9945,10462.6115
2010-05-27 13:50:00,69.8,69.81,69.74,69.78,12103.80551851472,53.9945,54.0022,53.9481,53.979,12103.8055
2010-05-27 13:55:00,69.79,69.86,69.78,69.84,13950.148733203405,53.9867,54.0409,53.979,54.0254,13950.1487
2010-05-27 14:00:00,69.84,69.91,69.84,69.86,12514.10401066776,54.0254,54.0796,54.0254,54.0409,12514.104
2010-05-27 14:05:00,69.86,69.92,69.82,69.87,39593.80449276849,54.0409,54.0873,54.01,54.0486,39593.8045
2010-05-27 14:10:00,69.87,69.98,69.86,69.98,19489.17837726946,54.0486,54.1337,54.0409,54.1337,19489.1784
2010-05-27 14:15:00,69.98,70.06,69.95,70.05,15181.044209662528,54.1337,54.1956,54.1105,54.1879,15181.0442
2010-05-27 14:20:00,70.06,70.13,70.05,70.1,12821.82787978254,54.1956,54.2498,54.1879,54.2265,12821.8279
2010-05-27 14:25:00,70.09,70.09,70.03,70.05,5949.328136219099,54.2188,54.2188,54.1724,54.1879,5949.3281
2010-05-27 14:30:00,70.06,70.1,70.01,70.09,16822.238178274692,54.1956,54.2265,54.1569,54.2188,16822.2382
2010-05-27 14:35:00,70.08,70.12,70.05,70.11,14565.596471432968,54.2111,54.242,54.1879,54.2343,14565.5965
2010-05-27 14:40:00,70.1,70.11,70.06,70.07,11078.059288132115,54.2265,54.2343,54.1956,54.2033,11078.0593
2010-05-27 14:45:00,70.07,70.11,70.01,70.11,17745.40978561904,54.2033,54.2343,54.1569,54.2343,17745.4098
2010-05-27 14:50:00,70.1,70.1,70.0,70.0,25335.9318904503,54.2265,54.2265,54.1492,54.1492,25335.9319
2010-05-27 14:55:00,70.02,70.07,69.94,69.94,30874.96153451636,54.1647,54.2033,54.1028,54.1028,30874.9615
2010-05-27 15:00:00,69.94,69.99,69.92,69.92,47902.34895886757,54.1028,54.1415,54.0873,54.0873,47902.349
2010-05-27 15:05:00,69.93,69.95,69.9,69.92,26259.103497794644,54.095,54.1105,54.0718,54.0873,26259.1035
2010-05-27 15:10:00,69.93,70.08,69.91,70.07,19796.902246384245,54.095,54.2111,54.0796,54.2033,19796.9022
2010-05-27 15:15:00,70.06,70.15,69.99,70.0,36311.41655554416,54.1956,54.2652,54.1415,54.1492,36311.4166
2010-05-27 15:20:00,70.01,70.05,69.91,69.99,19694.327623345984,54.1569,54.1879,54.0796,54.1415,19694.3276
2010-05-27 15:25:00,69.98,69.99,69.86,69.91,21438.09621499641,54.1337,54.1415,54.0409,54.0796,21438.0962
2010-05-27 15:30:00,69.91,69.98,69.9,69.95,25028.20802133552,54.0796,54.1337,54.0718,54.1105,25028.208
2010-05-27 15:35:00,69.96,70.11,69.96,70.09,28926.043696789413,54.1182,54.2343,54.1182,54.2188,28926.0437
2010-05-27 15:40:00,70.09,70.19,70.06,70.19,39491.22986973023,54.2188,54.2962,54.1956,54.2962,39491.2299
2010-05-27 15:45:00,70.16,70.18,70.12,70.17,25130.78264437378,54.273,54.2884,54.242,54.2807,25130.7826
2010-05-27 15:50:00,70.18,70.26,70.16,70.26,46671.45348240845,54.2884,54.3503,54.273,54.3503,46671.4535
2010-05-27 15:55:00,70.25,70.44,70.24,70.42,84008.61626833522,54.3426,54.4896,54.3348,54.4741,84008.6163
2010-05-28 09:30:00,70.42,70.42,70.01,70.09,37644.88665504154,54.4741,54.4741,54.1569,54.2188,37644.8867
2010-05-28 09:35:00,70.11,70.18,69.84,69.99,30156.93917324854,54.2343,54.2884,54.0254,54.1415,30156.9392
2010-05-28 09:40:00,69.98,70.08,69.97,70.02,9129.14145040517,54.1337,54.2111,54.126,54.1647,9129.1415
2010-05-28 09:45:00,70.05,70.06,69.84,69.85,35593.394194276334,54.1879,54.1956,54.0254,54.0332,35593.3942
2010-05-28 09:50:00,69.86,69.87,69.7,69.71,22258.69319930249,54.0409,54.0486,53.9171,53.9249,22258.6932
2010-05-28 09:55:00,69.72,69.8,69.67,69.76,22463.84244537901,53.9326,53.9945,53.8939,53.9635,22463.8424
2010-05-28 10:00:00,69.77,69.82,69.72,69.78,17540.260539542516,53.9713,54.01,53.9326,53.979,17540.2605
2010-05-28 10:05:00,69.77,69.9,69.77,69.85,7693.096727869524,53.9713,54.0718,53.9713,54.0332,7693.0967
2010-05-28 10:10:00,69.86,69.91,69.8,69.84,17950.559031695557,54.0409,54.0796,53.9945,54.0254,17950.559
2010-05-28 10:15:00,69.85,69.88,69.81,69.88,17745.40978561904,54.0332,54.0564,54.0022,54.0564,17745.4098
2010-05-28 10:20:00,69.89,69.89,69.75,69.8,13847.574110165144,54.0641,54.0641,53.9558,53.9945,13847.5741
2010-05-28 10:25:00,69.82,69.85,69.8,69.82,7693.096727869524,54.01,54.0332,53.9945,54.01,7693.0967
2010-05-28 10:30:00,69.82,69.88,69.81,69.88,12616.67863370602,54.01,54.0564,54.0022,54.0564,12616.6786
2010-05-28 10:35:00,69.85,69.9,69.81,69.88,15386.193455739049,54.0332,54.0718,54.0022,54.0564,15386.1935
2010-05-28 10:40:00,69.87,69.88,69.75,69.77,21027.797722843367,54.0486,54.0564,53.9558,53.9713,21027.7977
2010-05-28 10:45:00,69.76,69.84,69.63,69.67,31285.2600266694,53.9635,54.0254,53.863,53.8939,31285.26
2010-05-28 10:50:00,69.68,69.68,69.59,69.62,21027.797722843367,53.9017,53.9017,53.832,53.8552,21027.7977
2010-05-28 10:55:00,69.61,69.75,69.61,69.72,19284.029131192943,53.8475,53.9558,53.8475,53.9326,19284.0291
2010-05-28 11:00:00,69.74,69.82,69.73,69.79,21950.969330187712,53.9481,54.01,53.9403,53.9867,21950.9693
2010-05-28 11:05:00,69.78,69.94,69.73,69.93,12719.25325674428,53.979,54.1028,53.9403,54.095,12719.2533
2010-05-28 11:10:00,69.93,69.93,69.71,69.72,14975.894963586008,54.095,54.095,53.9249,53.9326,14975.895
2010-05-28 11:15:00,69.73,69.79,69.7,69.73,13744.999487126885,53.9403,53.9867,53.9171,53.9403,13744.9995
2010-05-28 11:20:00,69.73,69.85,69.73,69.84,25233.35726741204,53.9403,54.0332,53.9403,54.0254,25233.3573
2010-05-28 11:25:00,69.85,69.87,69.76,69.87,13642.424864088624,54.0332,54.0486,53.9635,54.0486,13642.4249
2010-05-28 11:30:00,69.87,69.91,69.87,69.9,7180.223612678223,54.0486,54.0796,54.0486,54.0718,7180.2236
2010-05-28 11:35:00,69.9,69.97,69.9,69.96,16309.365063083393,54.0718,54.126,54.0718,54.1182,16309.3651
2010-05-28 11:40:00,69.96,70.02,69.94,70.02,14873.320340547749,54.1182,54.1647,54.1028,54.1647,14873.3203
2010-05-28 11:45:00,70.02,70.06,69.99,70.05,24925.63339829726,54.1647,54.1956,54.1415,54.1879,24925.6334
2010-05-28 11:50:00,70.06,70.1,70.06,70.08,14257.872602318186,54.1956,54.2265,54.1956,54.2111,14257.8726
2010-05-28 11:55:00,70.07,70.07,70.0,70.0,6872.499743563442,54.2033,54.2033,54.1492,54.1492,6872.4997
2010-05-28 12:00:00,70.0,70.04,69.95,69.97,16309.365063083393,54.1492,54.1801,54.1105,54.126,16309.3651
2010-05-28 12:05:00,69.96,70.02,69.95,70.02,13950.148733203405,54.1182,54.1647,54.1105,54.1647,13950.1487
2010-05-28 12:10:00,70.02,70.08,69.99,69.99,13334.700994973842,54.1647,54.2111,54.1415,54.1415,13334.701
2010-05-28 12:15:00,69.98,70.09,69.97,70.09,10052.313057749512,54.1337,54.2188,54.126,54.2188,10052.3131
2010-05-28 12:20:00,70.09,70.12,70.09,70.11,9231.71607344343,54.2188,54.242,54.2188,54.2343,9231.7161
2010-05-28 12:25:00,70.11,70.12,70.09,70.12,10975.484665093856,54.2343,54.242,54.2188,54.242,10975.4847
2010-05-28 12:30:00,70.12,70.12,70.01,70.01,12206.38014155298,54.242,54.242,54.1569,54.1569,12206.3801
2010-05-28 12:35:00,70.02,70.02,69.67,69.67,27489.99897425377,54.1647,54.1647,53.8939,53.8939,27489.999
2010-05-28 12:40:00,69.64,69.82,69.55,69.58,25643.65575956508,53.8707,54.01,53.8011,53.8243,25643.6558
2010-05-28 12:45:00,69.55,69.56,69.38,69.53,26053.954251718125,53.8011,53.8088,53.6696,53.7856,26053.9543
2010-05-28 12:50:00,69.55,69.65,69.54,69.63,10667.760795979077,53.8011,53.8784,53.7934,53.863,10667.7608
2010-05-28 12:55:00,69.63,69.64,69.56,69.64,13334.700994973842,53.863,53.8707,53.8088,53.8707,13334.701
2010-05-28 13:00:00,69.64,69.77,69.62,69.62,8821.417581290389,53.8707,53.9713,53.8552,53.8552,8821.4176
2010-05-28 13:05:00,69.65,69.67,69.61,69.66,4205.559544568673,53.8784,53.8939,53.8475,53.8862,4205.5595
2010-05-28 13:10:00,69.66,69.7,69.62,69.65,14360.447225356444,53.8862,53.9171,53.8552,53.8784,14360.4472
2010-05-28 13:15:00,69.65,69.72,69.62,69.72,7795.671350907785,53.8784,53.9326,53.8552,53.9326,7795.6714
2010-05-28 13:20:00,69.72,69.72,69.69,69.72,3590.111806339112,53.9326,53.9326,53.9094,53.9326,3590.1118
2010-05-28 13:25:00,69.72,69.8,69.72,69.8,3795.261052415632,53.9326,53.9945,53.9326,53.9945,3795.2611
2010-05-28 13:30:00,69.78,69.79,69.74,69.74,6359.626628372141,53.979,53.9867,53.9481,53.9481,6359.6266
2010-05-28 13:35:00,69.75,69.75,69.67,69.69,8923.992204328648,53.9558,53.9558,53.8939,53.9094,8923.9922
2010-05-28 13:40:00,69.69,69.72,69.66,69.72,7385.372858754744,53.9094,53.9326,53.8862,53.9326,7385.3729
2010-05-28 13:45:00,69.72,69.72,69.57,69.6,11385.783157246897,53.9326,53.9326,53.8166,53.8398,11385.7832
2010-05-28 13:50:00,69.62,69.72,69.62,69.7,8000.820596984306,53.8552,53.9326,53.8552,53.9171,8000.8206
2010-05-28 13:55:00,69.71,69.73,69.57,69.59,7487.947481793004,53.9249,53.9403,53.8166,53.832,7487.9475
2010-05-28 14:00:00,69.59,69.59,69.52,69.54,8103.395220022566,53.832,53.832,53.7779,53.7934,8103.3952
2010-05-28 14:05:00,69.56,69.56,69.4,69.52,26259.103497794644,53.8088,53.8088,53.6851,53.7779,26259.1035
2010-05-28 14:10:00,69.49,69.57,69.44,69.56,8821.417581290389,53.7547,53.8166,53.716,53.8088,8821.4176
2010-05-28 14:15:00,69.53,69.65,69.53,69.65,3487.537183300851,53.7856,53.8784,53.7856,53.8784,3487.5372
2010-05-28 14:20:00,69.64,69.68,69.6,69.63,6257.0520053338805,53.8707,53.9017,53.8398,53.863,6257.052
2010-05-28 14:25:00,69.64,69.72,69.62,69.72,8513.693712175607,53.8707,53.9326,53.8552,53.9326,8513.6937
2010-05-28 14:30:00,69.72,69.78,69.7,69.76,11180.633911170376,53.9326,53.979,53.9171,53.9635,11180.6339
2010-05-28 14:35:00,69.77,69.79,69.73,69.73,15899.06657093035,53.9713,53.9867,53.9403,53.9403,15899.0666
2010-05-28 14:40:00,69.74,69.75,69.7,69.72,21643.24546107293,53.9481,53.9558,53.9171,53.9326,21643.2455
2010-05-28 14:45:00,69.72,69.86,69.7,69.81,56313.46804800492,53.9326,54.0409,53.9171,54.0022,56313.468
2010-05-28 14:50:00,69.8,69.92,69.8,69.85,10462.611549902556,53.9945,54.0873,53.9945,54.0332,10462.6115
2010-05-28 14:55:00,69.86,69.88,69.78,69.82,8411.119089137346,54.0409,54.0564,53.979,54.01,8411.1191
2010-05-28 15:00:00,69.84,69.86,69.83,69.86,6872.499743563442,54.0254,54.0409,54.0177,54.0409,6872.4997
2010-05-28 15:05:00,69.89,69.97,69.88,69.94,9847.163811672992,54.0641,54.126,54.0564,54.1028,9847.1638
2010-05-28 15:10:00,69.92,70.0,69.92,69.95,7487.947481793004,54.0873,54.1492,54.0873,54.1105,7487.9475
2010-05-28 15:15:00,69.95,70.0,69.91,69.93,20104.626115499024,54.1105,54.1492,54.0796,54.095,20104.6261
2010-05-28 15:20:00,69.95,70.04,69.95,70.02,13642.424864088624,54.1105,54.1801,54.1105,54.1647,13642.4249
2010-05-28 15:25:00,70.02,70.11,70.01,70.08,20207.200738537285,54.1647,54.2343,54.1569,54.2111,20207.2007
2010-05-28 15:30:00,70.1,70.12,70.08,70.12,33747.05097958765,54.2265,54.242,54.2111,54.242,33747.051
2010-05-28 15:35:00,70.12,70.12,70.09,70.11,45748.28187506411,54.242,54.242,54.2188,54.2343,45748.2819
2010-05-28 15:40:00,70.11,70.12,70.06,70.1,34362.49871781721,54.2343,54.242,54.1956,54.2265,34362.4987
2010-05-28 15:45:00,70.09,70.09,69.66,69.84,65750.33336752487,54.2188,54.2188,53.8862,54.0254,65750.3334
2010-05-28 15:50:00,69.84,69.91,69.74,69.91,32823.879372243304,54.0254,54.0796,53.9481,54.0796,32823.8794
2010-05-28 15:55:00,69.9,69.9,69.53,69.56,79085.03436249871,54.0718,54.0718,53.7856,53.8088,79085.0344
2010-06-01 09:30:00,69.31,69.39,69.22,69.33,29644.06605805724,53.6154,53.6773,53.5458,53.6309,29644.0661
2010-06-01 09:35:00,69.36,69.4,69.23,69.27,10360.036926864292,53.6541,53.6851,53.5535,53.5845,10360.0369
2010-06-01 09:40:00,69.24,69.26,69.12,69.14,15899.06657093035,53.5613,53.5768,53.4685,53.4839,15899.0666
2010-06-01 09:45:00,69.14,69.16,69.04,69.11,17232.536670427737,53.4839,53.4994,53.4066,53.4607,17232.5367
2010-06-01 09:50:00,69.12,69.2,69.08,69.08,9026.566827366907,53.4685,53.5303,53.4375,53.4375,9026.5668
2010-06-01 09:55:00,69.06,69.12,69.04,69.12,7077.648989639963,53.422,53.4685,53.4066,53.4685,7077.649
2010-06-01 10:00:00,69.12,69.48,69.11,69.4,17335.111293465994,53.4685,53.7469,53.4607,53.6851,17335.1113
2010-06-01 10:05:00,69.41,69.49,69.38,69.44,12001.23089547646,53.6928,53.7547,53.6696,53.716,12001.2309
2010-06-01 10:10:00,69.46,69.56,69.45,69.54,11898.656272438198,53.7315,53.8088,53.7237,53.7934,11898.6563
2010-06-01 10:15:00,69.53,69.64,69.53,69.64,14257.872602318186,53.7856,53.8707,53.7856,53.8707,14257.8726
2010-06-01 10:20:00,69.66,69.82,69.62,69.74,13437.275618012103,53.8862,54.01,53.8552,53.9481,13437.2756
2010-06-01 10:25:00,69.73,69.93,69.73,69.85,12821.82787978254,53.9403,54.095,53.9403,54.0332,12821.8279
2010-06-01 10:30:00,69.83,69.91,69.74,69.82,14873.320340547749,54.0177,54.0796,53.9481,54.01,14873.3203
2010-06-01 10:35:00,69.83,69.83,69.72,69.72,6359.626628372141,54.0177,54.0177,53.9326,53.9326,6359.6266
2010-06-01 10:40:00,69.72,69.74,69.69,69.7,6462.201251410401,53.9326,53.9481,53.9094,53.9171,6462.2013
2010-06-01 10:45:00,69.71,69.72,69.62,69.68,6975.074366601702,53.9249,53.9326,53.8552,53.9017,6975.0744
2010-06-01 10:50:00,69.69,69.7,69.58,69.59,12001.23089547646,53.9094,53.9171,53.8243,53.832,12001.2309
2010-06-01 10:55:00,69.58,69.69,69.57,69.58,15591.34270181557,53.8243,53.9094,53.8166,53.8243,15591.3427
2010-06-01 11:00:00,69.54,69.58,69.53,69.58,9949.738434711251,53.7934,53.8243,53.7856,53.8243,9949.7384
2010-06-01 11:05:00,69.58,69.6,69.47,69.58,9744.58918863473,53.8243,53.8398,53.7392,53.8243,9744.5892
2010-06-01 11:10:00,69.59,69.72,69.59,69.66,5231.305774951277,53.832,53.9326,53.832,53.8862,5231.3058
2010-06-01 11:15:00,69.66,69.7,69.6,69.63,12616.67863370602,53.8862,53.9171,53.8398,53.863,12616.6786
2010-06-01 11:20:00,69.62,69.67,69.57,69.58,31080.11078059288,53.8552,53.8939,53.8166,53.8243,31080.1108
2010-06-01 11:25:00,69.6,69.6,69.55,69.57,41234.99846138065,53.8398,53.8398,53.8011,53.8166,41234.9985
2010-06-01 11:30:00,69.56,69.67,69.56,69.65,6769.925120525182,53.8088,53.8939,53.8088,53.8784,6769.9251
2010-06-01 11:35:00,69.64,69.67,69.6,69.66,12616.67863370602,53.8707,53.8939,53.8398,53.8862,12616.6786
2010-06-01 11:40:00,69.67,69.68,69.55,69.57,8821.417581290389,53.8939,53.9017,53.8011,53.8166,8821.4176
2010-06-01 11:45:00,69.57,69.57,69.48,69.52,5231.305774951277,53.8166,53.8166,53.7469,53.7779,5231.3058
2010-06-01 11:50:00,69.53,69.56,69.52,69.54,9436.86531951995,53.7856,53.8088,53.7779,53.7934,9436.8653
2010-06-01 11:55:00,69.54,69.61,69.44,69.44,6769.925120525182,53.7934,53.8475,53.716,53.716,6769.9251
2010-06-01 12:00:00,69.47,69.59,69.46,69.57,7385.372858754744,53.7392,53.832,53.7315,53.8166,7385.3729
2010-06-01 12:05:00,69.57,69.57,69.54,69.55,6257.0520053338805,53.8166,53.8166,53.7934,53.8011,6257.052
2010-06-01 12:10:00,69.52,69.62,69.49,69.6,5026.156528874756,53.7779,53.8552,53.7547,53.8398,5026.1565
2010-06-01 12:15:00,69.61,69.64,69.54,69.55,5846.753513180839,53.8475,53.8707,53.7934,53.8011,5846.7535
2010-06-01 12:20:00,69.56,69.59,69.54,69.56,3692.686429377372,53.8088,53.832,53.7934,53.8088,3692.6864
2010-06-01 12:25:00,69.57,69.65,69.56,69.63,3897.8356754538927,53.8166,53.8784,53.8088,53.863,3897.8357
2010-06-01 12:30:00,69.63,69.66,69.58,69.66,5231.305774951277,53.863,53.8862,53.8243,53.8862,5231.3058
2010-06-01 12:35:00,69.67,69.69,69.6,69.67,14975.894963586008,53.8939,53.9094,53.8398,53.8939,14975.895
2010-06-01 12:40:00,69.66,69.67,69.55,69.56,3897.8356754538927,53.8862,53.8939,53.8011,53.8088,3897.8357
2010-06-01 12:45:00,69.57,69.61,69.57,69.61,8308.544466099087,53.8166,53.8475,53.8166,53.8475,8308.5445
2010-06-01 12:50:00,69.62,69.64,69.55,69.56,3384.962560262591,53.8552,53.8707,53.8011,53.8088,3384.9626
2010-06-01 12:55:00,69.56,69.6,69.54,69.56,12924.402502820802,53.8088,53.8398,53.7934,53.8088,12924.4025
2010-06-01 13:00:00,69.54,69.57,69.53,69.57,10565.186172940814,53.7934,53.8166,53.7856,53.8166,10565.1862
2010-06-01 13:05:00,69.55,69.64,69.55,69.6,4102.984921530413,53.8011,53.8707,53.8011,53.8398,4102.9849
2010-06-01 13:10:00,69.61,69.75,69.61,69.74,8103.395220022566,53.8475,53.9558,53.8475,53.9481,8103.3952
2010-06-01 13:15:00,69.77,69.89,69.77,69.84,8923.992204328648,53.9713,54.0641,53.9713,54.0254,8923.9922
2010-06-01 13:20:00,69.86,69.88,69.83,69.87,7590.522104831264,54.0409,54.0564,54.0177,54.0486,7590.5221
2010-06-01 13:25:00,69.87,70.0,69.86,69.95,21232.94696891989,54.0486,54.1492,54.0409,54.1105,21232.947
2010-06-01 13:30:00,69.94,70.0,69.92,69.99,6051.902759257359,54.1028,54.1492,54.0873,54.1415,6051.9028
2010-06-01 13:35:00,69.96,70.0,69.91,69.99,6769.925120525182,54.1182,54.1492,54.0796,54.1415,6769.9251
2010-06-01 13:40:00,69.99,70.01,69.95,69.98,7795.671350907785,54.1415,54.1569,54.1105,54.1337,7795.6714
2010-06-01 13:45:00,69.98,70.02,69.98,70.0,6462.201251410401,54.1337,54.1647,54.1337,54.1492,6462.2013
2010-06-01 13:50:00,70.01,70.01,69.94,69.96,5949.328136219099,54.1569,54.1569,54.1028,54.1182,5949.3281
2010-06-01 13:55:00,69.95,69.99,69.88,69.91,20514.924607652065,54.1105,54.1415,54.0564,54.0796,20514.9246
2010-06-01 14:00:00,69.89,69.89,69.62,69.72,25848.805005641603,54.0641,54.0641,53.8552,53.9326,25848.805
2010-06-01 14:05:00,69.69,69.77,69.56,69.63,11385.783157246897,53.9094,53.9713,53.8088,53.863,11385.7832
2010-06-01 14:10:00,69.66,69.76,69.65,69.76,7077.648989639963,53.8862,53.9635,53.8784,53.9635,7077.649
2010-06-01 14:15:00,69.77,69.79,69.65,69.72,10257.462303826032,53.9713,53.9867,53.8784,53.9326,10257.4623
2010-06-01 14:20:00,69.73,69.83,69.7,69.8,8000.820596984306,53.9403,54.0177,53.9171,53.9945,8000.8206
2010-06-01 14:25:00,69.79,69.83,69.77,69.8,11590.932403323415,53.9867,54.0177,53.9713,53.9945,11590.9324
2010-06-01 14:30:00,69.8,69.95,69.8,69.93,20309.775361575543,53.9945,54.1105,53.9945,54.095,20309.7754
2010-06-01 14:35:00,69.93,69.96,69.88,69.91,15693.91732485383,54.095,54.1182,54.0564,54.0796,15693.9173
2010-06-01 14:40:00,69.91,69.99,69.89,69.91,22566.41706841727,54.0796,54.1415,54.0641,54.0796,22566.4171
2010-06-01 14:45:00,69.92,70.07,69.92,70.05,10565.186172940814,54.0873,54.2033,54.0873,54.1879,10565.1862
2010-06-01 14:50:00,70.04,70.04,69.92,69.94,12924.402502820802,54.1801,54.1801,54.0873,54.1028,12924.4025
2010-06-01 14:55:00,69.92,69.98,69.85,69.98,13232.126371935585,54.0873,54.1337,54.0332,54.1337,13232.1264
2010-06-01 15:00:00,69.98,69.98,69.87,69.91,12514.10401066776,54.1337,54.1337,54.0486,54.0796,12514.104
2010-06-01 15:05:00,69.92,69.94,69.8,69.8,30977.53615755462,54.0873,54.1028,53.9945,53.9945,30977.5362
2010-06-01 15:10:00,69.81,69.81,69.74,69.79,40311.82685403631,54.0022,54.0022,53.9481,53.9867,40311.8269
2010-06-01 15:15:00,69.78,69.78,69.64,69.64,16822.238178274692,53.979,53.979,53.8707,53.8707,16822.2382
2010-06-01 15:20:00,69.65,69.72,69.5,69.53,45850.85649810237,53.8784,53.9326,53.7624,53.7856,45850.8565
2010-06-01 15:25:00,69.55,69.56,69.45,69.56,23797.3125448764,53.8011,53.8088,53.7237,53.8088,23797.3125
2010-06-01 15:30:00,69.56,69.72,69.53,69.7,21438.09621499641,53.8088,53.9326,53.7856,53.9171,21438.0962
2010-06-01 15:35:00,69.7,69.76,69.65,69.7,21232.94696891989,53.9171,53.9635,53.8784,53.9171,21232.947
2010-06-01 15:40:00,69.7,69.73,69.56,69.56,17232.536670427737,53.9171,53.9403,53.8088,53.8088,17232.5367
2010-06-01 15:45:00,69.56,69.59,69.3,69.33,43389.06554518412,53.8088,53.832,53.6077,53.6309,43389.0655
2010-06-01 15:50:00,69.33,69.33,69.12,69.13,38670.632885424144,53.6309,53.6309,53.4685,53.4762,38670.6329
2010-06-01 15:55:00,69.12,69.17,68.91,68.94,133552.15919581495,53.4685,53.5071,53.306,53.3292,133552.1592
2010-06-02 09:30:00,68.87,68.98,68.62,68.68,33234.17786439635,53.2751,53.3602,53.0817,53.1281,33234.1779
2010-06-02 09:35:00,68.67,68.84,68.49,68.58,26977.125859062467,53.1204,53.2519,52.9811,53.0507,26977.1259
2010-06-02 09:40:00,68.6,68.79,68.6,68.72,40414.40147707457,53.0662,53.2132,53.0662,53.159,40414.4015
2010-06-02 09:45:00,68.75,68.85,68.71,68.74,25233.35726741204,53.1822,53.2596,53.1513,53.1745,25233.3573
2010-06-02 09:50:00,68.76,68.87,68.73,68.85,30362.088419325057,53.19,53.2751,53.1668,53.2596,30362.0884
2010-06-02 09:55:00,68.85,68.96,68.84,68.94,9539.43994255821,53.2596,53.3447,53.2519,53.3292,9539.4399
2010-06-02 10:00:00,68.96,69.11,68.87,69.08,25541.081136526824,53.3447,53.4607,53.2751,53.4375,25541.0811
2010-06-02 10:05:00,69.04,69.16,69.01,69.16,13744.999487126885,53.4066,53.4994,53.3834,53.4994,13744.9995
2010-06-02 10:10:00,69.18,69.31,69.15,69.28,26259.103497794644,53.5149,53.6154,53.4917,53.5922,26259.1035
2010-06-02 10:15:00,69.28,69.28,69.15,69.2,10872.910042055595,53.5922,53.5922,53.4917,53.5303,10872.91
2010-06-02 10:20:00,69.23,69.24,69.17,69.18,5949.328136219099,53.5535,53.5613,53.5071,53.5149,5949.3281
2010-06-02 10:25:00,69.18,69.3,69.14,69.23,16104.215817006872,53.5149,53.6077,53.4839,53.5535,16104.2158
2010-06-02 10:30:00,69.27,69.3,69.22,69.26,10565.186172940814,53.5845,53.6077,53.5458,53.5768,10565.1862
2010-06-02 10:35:00,69.29,69.47,69.29,69.43,34875.37183300851,53.6,53.7392,53.6,53.7083,34875.3718
2010-06-02 10:40:00,69.42,69.44,69.34,69.35,9436.86531951995,53.7005,53.716,53.6386,53.6464,9436.8653
2010-06-02 10:45:00,69.37,69.38,69.32,69.35,5128.731151913016,53.6618,53.6696,53.6232,53.6464,5128.7312
2010-06-02 10:50:00,69.35,69.42,69.28,69.41,7795.671350907785,53.6464,53.7005,53.5922,53.6928,7795.6714
2010-06-02 10:55:00,69.4,69.51,69.39,69.48,11693.507026361678,53.6851,53.7701,53.6773,53.7469,11693.507
2010-06-02 11:00:00,69.48,69.56,69.47,69.55,16104.215817006872,53.7469,53.8088,53.7392,53.8011,16104.2158
2010-06-02 11:05:00,69.56,69.72,69.52,69.6,34465.07334085547,53.8088,53.9326,53.7779,53.8398,34465.0733
2010-06-02 11:10:00,69.59,69.68,69.57,69.6,11385.783157246897,53.832,53.9017,53.8166,53.8398,11385.7832
2010-06-02 11:15:00,69.61,69.63,69.53,69.58,9744.58918863473,53.8475,53.863,53.7856,53.8243,9744.5892
2010-06-02 11:20:00,69.58,69.67,69.57,69.62,6462.201251410401,53.8243,53.8939,53.8166,53.8552,6462.2013
2010-06-02 11:25:00,69.63,69.68,69.5,69.5,9642.014565596472,53.863,53.9017,53.7624,53.7624,9642.0146
2010-06-02 11:30:00,69.51,69.68,69.47,69.65,8103.395220022566,53.7701,53.9017,53.7392,53.8784,8103.3952
2010-06-02 11:35:00,69.65,69.67,69.57,69.61,6257.0520053338805,53.8784,53.8939,53.8166,53.8475,6257.052
2010-06-02 11:40:00,69.6,69.71,69.59,69.69,6051.902759257359,53.8398,53.9249,53.832,53.9094,6051.9028
2010-06-02 11:45:00,69.7,69.73,69.65,69.66,5744.178890142579,53.9171,53.9403,53.8784,53.8862,5744.1789
2010-06-02 11:50:00,69.68,69.79,69.47,69.54,35285.670325161555,53.9017,53.9867,53.7392,53.7934,35285.6703
2010-06-02 11:55:00,69.53,69.62,69.53,69.62,4615.858036721715,53.7856,53.8552,53.7856,53.8552,4615.858
2010-06-02 12:00:00,69.62,69.63,69.59,69.63,3795.261052415632,53.8552,53.863,53.832,53.863,3795.2611
2010-06-02 12:05:00,69.64,69.72,69.63,69.69,12411.5293876295,53.8707,53.9326,53.863,53.9094,12411.5294
2010-06-02 12:10:00,69.69,69.69,69.65,69.65,3487.537183300851,53.9094,53.9094,53.8784,53.8784,3487.5372
2010-06-02 12:15:00,69.65,69.67,69.65,69.65,6359.626628372141,53.8784,53.8939,53.8784,53.8784,6359.6266
2010-06-02 12:20:00,69.66,69.71,69.64,69.69,6975.074366601702,53.8862,53.9249,53.8707,53.9094,6975.0744
2010-06-02 12:25:00,69.69,69.76,69.67,69.72,6051.902759257359,53.9094,53.9635,53.8939,53.9326,6051.9028
2010-06-02 12:30:00,69.7,69.78,69.7,69.77,3590.111806339112,53.9171,53.979,53.9171,53.9713,3590.1118
2010-06-02 12:35:00,69.77,69.77,69.65,69.65,6462.201251410401,53.9713,53.9713,53.8784,53.8784,6462.2013
2010-06-02 12:40:00,69.66,69.78,69.66,69.78,3179.8133141860703,53.8862,53.979,53.8862,53.979,3179.8133
2010-06-02 12:45:00,69.79,69.91,69.77,69.9,10770.335419017334,53.9867,54.0796,53.9713,54.0718,10770.3354
2010-06-02 12:50:00,69.9,69.9,69.79,69.8,6975.074366601702,54.0718,54.0718,53.9867,53.9945,6975.0744
2010-06-02 12:55:00,69.79,69.83,69.77,69.78,5333.880397989537,53.9867,54.0177,53.9713,53.979,5333.8804
2010-06-02 13:00:00,69.79,69.87,69.76,69.84,12001.23089547646,53.9867,54.0486,53.9635,54.0254,12001.2309
2010-06-02 13:05:00,69.86,69.9,69.85,69.88,8000.820596984306,54.0409,54.0718,54.0332,54.0564,8000.8206
2010-06-02 13:10:00,69.87,69.87,69.8,69.81,7077.648989639963,54.0486,54.0486,53.9945,54.0022,7077.649
2010-06-02 13:15:00,69.81,69.81,69.78,69.79,4513.283413683455,54.0022,54.0022,53.979,53.9867,4513.2834
2010-06-02 13:20:00,69.79,69.79,69.72,69.76,8718.842958252128,53.9867,53.9867,53.9326,53.9635,8718.843
2010-06-02 13:25:00,69.77,69.78,69.7,69.72,5539.029644066058,53.9713,53.979,53.9171,53.9326,5539.0296
2010-06-02 13:30:00,69.72,69.79,69.72,69.76,3897.8356754538927,53.9326,53.9867,53.9326,53.9635,3897.8357
2010-06-02 13:35:00,69.76,69.8,69.72,69.73,8411.119089137346,53.9635,53.9945,53.9326,53.9403,8411.1191
2010-06-02 13:40:00,69.72,69.81,69.72,69.73,9129.14145040517,53.9326,54.0022,53.9326,53.9403,9129.1415
2010-06-02 13:45:00,69.73,69.81,69.73,69.77,10462.611549902556,53.9403,54.0022,53.9403,53.9713,10462.6115
2010-06-02 13:50:00,69.77,69.82,69.77,69.77,9026.566827366907,53.9713,54.01,53.9713,53.9713,9026.5668
2010-06-02 13:55:00,69.76,69.78,69.72,69.77,3795.261052415632,53.9635,53.979,53.9326,53.9713,3795.2611
2010-06-02 14:00:00,69.78,69.78,69.72,69.72,5436.455021027798,53.979,53.979,53.9326,53.9326,5436.455
2010-06-02 14:05:00,69.73,69.82,69.73,69.82,6975.074366601702,53.9403,54.01,53.9403,54.01,6975.0744
2010-06-02 14:10:00,69.82,69.82,69.78,69.8,5128.731151913016,54.01,54.01,53.979,53.9945,5128.7312
2010-06-02 14:15:00,69.8,69.83,69.71,69.71,8513.693712175607,53.9945,54.0177,53.9249,53.9249,8513.6937
2010-06-02 14:20:00,69.73,69.76,69.7,69.72,11385.783157246897,53.9403,53.9635,53.9171,53.9326,11385.7832
2010-06-02 14:25:00,69.71,69.81,69.71,69.81,5744.178890142579,53.9249,54.0022,53.9249,54.0022,5744.1789
2010-06-02 14:30:00,69.8,69.84,69.77,69.82,7693.096727869524,53.9945,54.0254,53.9713,54.01,7693.0967
2010-06-02 14:35:00,69.83,69.91,69.82,69.89,6872.499743563442,54.0177,54.0796,54.01,54.0641,6872.4997
2010-06-02 14:40:00,69.91,70.09,69.91,70.09,13539.850241050364,54.0796,54.2188,54.0796,54.2188,13539.8502
2010-06-02 14:45:00,70.12,70.14,70.11,70.13,8513.693712175607,54.242,54.2575,54.2343,54.2498,8513.6937
2010-06-02 14:50:00,70.13,70.23,70.11,70.16,18053.13365473381,54.2498,54.3271,54.2343,54.273,18053.1337
2010-06-02 14:55:00,70.16,70.17,70.1,70.16,19386.6037542312,54.273,54.2807,54.2265,54.273,19386.6038
2010-06-02 15:00:00,70.14,70.24,70.14,70.2,16719.663555236435,54.2575,54.3348,54.2575,54.3039,16719.6636
2010-06-02 15:05:00,70.2,70.32,70.13,70.28,17027.387424351215,54.3039,54.3967,54.2498,54.3658,17027.3874
2010-06-02 15:10:00,70.27,70.38,70.25,70.37,18873.7306390399,54.3581,54.4431,54.3426,54.4354,18873.7306
2010-06-02 15:15:00,70.34,70.38,70.3,70.35,15591.34270181557,54.4122,54.4431,54.3813,54.4199,15591.3427
2010-06-02 15:20:00,70.35,70.38,70.24,70.26,16411.939686121652,54.4199,54.4431,54.3348,54.3503,16411.9397
2010-06-02 15:25:00,70.27,70.4,70.26,70.37,14770.745717509488,54.3581,54.4586,54.3503,54.4354,14770.7457
2010-06-02 15:30:00,70.38,70.43,70.23,70.23,20207.200738537285,54.4431,54.4818,54.3271,54.3271,20207.2007
2010-06-02 15:35:00,70.25,70.33,70.21,70.25,28310.59595855985,54.3426,54.4045,54.3116,54.3426,28310.596
2010-06-02 15:40:00,70.24,70.27,70.21,70.27,26361.678120832905,54.3348,54.3581,54.3116,54.3581,26361.6781
2010-06-02 15:45:00,70.27,70.27,70.12,70.2,44312.23715252846,54.3581,54.3581,54.242,54.3039,44312.2372
2010-06-02 15:50:00,70.2,70.43,70.2,70.39,49748.69217355626,54.3039,54.4818,54.3039,54.4509,49748.6922
2010-06-02 15:55:00,70.39,70.65,70.38,70.63,114678.42855677503,54.4509,54.652,54.4431,54.6365,114678.4286
2010-06-03 09:30:00,70.38,70.84,70.38,70.63,23797.3125448764,54.4431,54.799,54.4431,54.6365,23797.3125
2010-06-03 09:35:00,70.7,70.96,70.7,70.77,11180.633911170376,54.6907,54.8918,54.6907,54.7448,11180.6339
2010-06-03 09:40:00,70.8,70.89,70.75,70.89,16104.215817006872,54.768,54.8377,54.7294,54.8377,16104.2158
2010-06-03 09:45:00,70.88,71.05,70.88,70.89,18668.58139296338,54.8299,54.9614,54.8299,54.8377,18668.5814
2010-06-03 09:50:00,70.89,70.98,70.89,70.95,6564.775874448661,54.8377,54.9073,54.8377,54.8841,6564.7759
2010-06-03 09:55:00,70.93,70.97,70.91,70.94,8411.119089137346,54.8686,54.8995,54.8531,54.8763,8411.1191
2010-06-03 10:00:00,70.89,70.93,70.88,70.89,5641.604267104318,54.8377,54.8686,54.8299,54.8377,5641.6043
2010-06-03 10:05:00,70.88,70.96,70.8,70.88,12719.25325674428,54.8299,54.8918,54.768,54.8299,12719.2533
2010-06-03 10:10:00,70.86,70.86,70.71,70.71,11488.357780285158,54.8145,54.8145,54.6984,54.6984,11488.3578
2010-06-03 10:15:00,70.69,70.73,70.57,70.61,12514.10401066776,54.6829,54.7139,54.5901,54.6211,12514.104
2010-06-03 10:20:00,70.62,70.69,70.59,70.59,8103.395220022566,54.6288,54.6829,54.6056,54.6056,8103.3952
2010-06-03 10:25:00,70.6,70.71,70.6,70.63,12616.67863370602,54.6133,54.6984,54.6133,54.6365,12616.6786
2010-06-03 10:30:00,70.63,70.63,70.48,70.58,21027.797722843367,54.6365,54.6365,54.5205,54.5979,21027.7977
2010-06-03 10:35:00,70.6,70.63,70.5,70.56,10257.462303826032,54.6133,54.6365,54.536,54.5824,10257.4623
2010-06-03 10:40:00,70.53,70.58,70.5,70.52,12514.10401066776,54.5592,54.5979,54.536,54.5514,12514.104
2010-06-03 10:45:00,70.53,70.62,70.52,70.58,12514.10401066776,54.5592,54.6288,54.5514,54.5979,12514.104
2010-06-03 10:50:00,70.62,70.65,70.54,70.57,6975.074366601702,54.6288,54.652,54.5669,54.5901,6975.0744
2010-06-03 10:55:00,70.57,70.64,70.54,70.59,7487.947481793004,54.5901,54.6443,54.5669,54.6056,7487.9475
2010-06-03 11:00:00,70.6,70.62,70.49,70.56,9744.58918863473,54.6133,54.6288,54.5282,54.5824,9744.5892
2010-06-03 11:05:00,70.58,70.66,70.55,70.55,9642.014565596472,54.5979,54.6597,54.5746,54.5746,9642.0146
2010-06-03 11:10:00,70.55,70.56,70.5,70.52,6257.0520053338805,54.5746,54.5824,54.536,54.5514,6257.052
2010-06-03 11:15:00,70.52,70.57,70.52,70.55,3282.3879372243305,54.5514,54.5901,54.5514,54.5746,3282.3879
2010-06-03 11:20:00,70.57,70.61,70.56,70.61,4102.984921530413,54.5901,54.6211,54.5824,54.6211,4102.9849
2010-06-03 11:25:00,70.64,70.68,70.58,70.62,5333.880397989537,54.6443,54.6752,54.5979,54.6288,5333.8804
2010-06-03 11:30:00,70.64,70.67,70.61,70.67,5128.731151913016,54.6443,54.6675,54.6211,54.6675,5128.7312
2010-06-03 11:35:00,70.65,70.67,70.6,70.61,4000.410298492153,54.652,54.6675,54.6133,54.6211,4000.4103
2010-06-03 11:40:00,70.6,70.62,70.5,70.62,3590.111806339112,54.6133,54.6288,54.536,54.6288,3590.1118
2010-06-03 11:45:00,70.65,70.69,70.62,70.64,5436.455021027798,54.652,54.6829,54.6288,54.6443,5436.455
2010-06-03 11:50:00,70.65,70.68,70.57,70.6,3897.8356754538927,54.652,54.6752,54.5901,54.6133,3897.8357
2010-06-03 11:55:00,70.62,70.63,70.57,70.61,6257.0520053338805,54.6288,54.6365,54.5901,54.6211,6257.052
2010-06-03 12:00:00,70.64,70.68,70.51,70.52,22258.69319930249,54.6443,54.6752,54.5437,54.5514,22258.6932
2010-06-03 12:05:00,70.5,70.55,70.34,70.42,22258.69319930249,54.536,54.5746,54.4122,54.4741,22258.6932
2010-06-03 12:10:00,70.42,70.5,70.35,70.42,13950.148733203405,54.4741,54.536,54.4199,54.4741,13950.1487
2010-06-03 12:15:00,70.42,70.43,70.31,70.32,8411.119089137346,54.4741,54.4818,54.389,54.3967,8411.1191
2010-06-03 12:20:00,70.35,70.35,70.01,70.01,22566.41706841727,54.4199,54.4199,54.1569,54.1569,22566.4171
2010-06-03 12:25:00,70.02,70.11,70.01,70.05,10154.887680787771,54.1647,54.2343,54.1569,54.1879,10154.8877
2010-06-03 12:30:00,70.04,70.07,69.94,69.99,26361.678120832905,54.1801,54.2033,54.1028,54.1415,26361.6781
2010-06-03 12:35:00,69.97,70.18,69.97,70.12,16104.215817006872,54.126,54.2884,54.126,54.242,16104.2158
2010-06-03 12:40:00,70.12,70.12,70.06,70.09,5641.604267104318,54.242,54.242,54.1956,54.2188,5641.6043
2010-06-03 12:45:00,70.09,70.13,70.07,70.07,11078.059288132115,54.2188,54.2498,54.2033,54.2033,11078.0593
2010-06-03 12:50:00,70.07,70.09,70.0,70.0,15591.34270181557,54.2033,54.2188,54.1492,54.1492,15591.3427
2010-06-03 12:55:00,70.02,70.03,69.94,70.03,8718.842958252128,54.1647,54.1724,54.1028,54.1724,8718.843
2010-06-03 13:00:00,70.02,70.06,70.0,70.05,11385.783157246897,54.1647,54.1956,54.1492,54.1879,11385.7832
2010-06-03 13:05:00,70.05,70.09,70.04,70.09,7385.372858754744,54.1879,54.2188,54.1801,54.2188,7385.3729
2010-06-03 13:10:00,70.1,70.11,70.01,70.01,5436.455021027798,54.2265,54.2343,54.1569,54.1569,5436.455
2010-06-03 13:15:00,70.05,70.09,70.02,70.02,3590.111806339112,54.1879,54.2188,54.1647,54.1647,3590.1118
2010-06-03 13:20:00,70.02,70.07,69.97,70.07,2461.790952918248,54.1647,54.2033,54.126,54.2033,2461.791
2010-06-03 13:25:00,70.07,70.07,70.02,70.06,8205.969843060826,54.2033,54.2033,54.1647,54.1956,8205.9698
2010-06-03 13:30:00,70.06,70.08,70.03,70.04,9539.43994255821,54.1956,54.2111,54.1724,54.1801,9539.4399
2010-06-03 13:35:00,70.02,70.06,69.99,70.06,5641.604267104318,54.1647,54.1956,54.1415,54.1956,5641.6043
2010-06-03 13:40:00,70.07,70.19,70.07,70.19,3179.8133141860703,54.2033,54.2962,54.2033,54.2962,3179.8133
2010-06-03 13:45:00,70.19,70.24,70.18,70.22,8205.969843060826,54.2962,54.3348,54.2884,54.3194,8205.9698
2010-06-03 13:50:00,70.22,70.22,70.14,70.14,3384.962560262591,54.3194,54.3194,54.2575,54.2575,3384.9626
2010-06-03 13:55:00,70.16,70.22,70.13,70.14,4102.984921530413,54.273,54.3194,54.2498,54.2575,4102.9849
2010-06-03 14:00:00,70.14,70.24,70.14,70.2,3282.3879372243305,54.2575,54.3348,54.2575,54.3039,3282.3879
2010-06-03 14:05:00,70.2,70.26,70.17,70.26,8616.268335213868,54.3039,54.3503,54.2807,54.3503,8616.2683
2010-06-03 14:10:00,70.24,70.34,70.24,70.31,16514.514309159913,54.3348,54.4122,54.3348,54.389,16514.5143
2010-06-03 14:15:00,70.29,70.36,70.27,70.34,8923.992204328648,54.3735,54.4277,54.3581,54.4122,8923.9922
2010-06-03 14:20:00,70.33,70.37,70.3,70.3,7077.648989639963,54.4045,54.4354,54.3813,54.3813,7077.649
2010-06-03 14:25:00,70.29,70.34,70.27,70.27,9334.29069648169,54.3735,54.4122,54.3581,54.3581,9334.2907
2010-06-03 14:30:00,70.26,70.38,70.25,70.35,13437.275618012103,54.3503,54.4431,54.3426,54.4199,13437.2756
2010-06-03 14:35:00,70.37,70.49,70.37,70.44,14975.894963586008,54.4354,54.5282,54.4354,54.4896,14975.895
2010-06-03 14:40:00,70.44,70.5,70.44,70.48,16514.514309159913,54.4896,54.536,54.4896,54.5205,16514.5143
2010-06-03 14:45:00,70.47,70.5,70.43,70.45,16617.088932198174,54.5128,54.536,54.4818,54.4973,16617.0889
2010-06-03 14:50:00,70.45,70.52,70.45,70.5,14155.297979279923,54.4973,54.5514,54.4973,54.536,14155.298
2010-06-03 14:55:00,70.5,70.51,70.44,70.51,21232.94696891989,54.536,54.5437,54.4896,54.5437,21232.947
2010-06-03 15:00:00,70.47,70.55,70.45,70.49,8821.417581290389,54.5128,54.5746,54.4973,54.5282,8821.4176
2010-06-03 15:05:00,70.5,70.53,70.48,70.5,10975.484665093856,54.536,54.5592,54.5205,54.536,10975.4847
2010-06-03 15:10:00,70.5,70.52,70.45,70.51,8923.992204328648,54.536,54.5514,54.4973,54.5437,8923.9922
2010-06-03 15:15:00,70.5,70.53,70.49,70.5,21950.969330187712,54.536,54.5592,54.5282,54.536,21950.9693
2010-06-03 15:20:00,70.5,70.53,70.49,70.52,19591.753000307723,54.536,54.5592,54.5282,54.5514,19591.753
2010-06-03 15:25:00,70.54,70.66,70.54,70.64,11078.059288132115,54.5669,54.6597,54.5669,54.6443,11078.0593
2010-06-03 15:30:00,70.65,70.65,70.5,70.5,15488.76807877731,54.652,54.652,54.536,54.536,15488.7681
2010-06-03 15:35:00,70.52,70.62,70.52,70.56,18463.43214688686,54.5514,54.6288,54.5514,54.5824,18463.4321
2010-06-03 15:40:00,70.56,70.61,70.53,70.59,28618.31982767464,54.5824,54.6211,54.5592,54.6056,28618.3198
2010-06-03 15:45:00,70.6,70.6,70.49,70.49,33234.17786439635,54.6133,54.6133,54.5282,54.5282,33234.1779
2010-06-03 15:50:00,70.5,70.5,70.43,70.5,39080.93137757719,54.536,54.536,54.4818,54.536,39080.9314
2010-06-03 15:55:00,70.5,70.57,70.5,70.54,44209.66252949021,54.536,54.5901,54.536,54.5669,44209.6625
2010-06-04 09:30:00,69.79,69.79,69.22,69.27,22771.5663144938,53.9867,53.9867,53.5458,53.5845,22771.5663
2010-06-04 09:35:00,69.23,69.61,69.22,69.47,19181.45450815468,53.5535,53.8475,53.5458,53.7392,19181.4545
2010-06-04 09:40:00,69.51,69.64,69.45,69.45,24925.63339829726,53.7701,53.8707,53.7237,53.7237,24925.6334
2010-06-04 09:45:00,69.49,69.55,69.43,69.5,24617.90952918248,53.7547,53.8011,53.7083,53.7624,24617.9095
2010-06-04 09:50:00,69.5,69.51,69.35,69.4,17540.260539542516,53.7624,53.7701,53.6464,53.6851,17540.2605
2010-06-04 09:55:00,69.37,69.37,69.17,69.17,16001.641193968611,53.6618,53.6618,53.5071,53.5071,16001.6412
2010-06-04 10:00:00,69.17,69.32,69.14,69.26,27797.72284336855,53.5071,53.6232,53.4839,53.5768,27797.7228
2010-06-04 10:05:00,69.27,69.28,69.11,69.21,14668.171094471229,53.5845,53.5922,53.4607,53.5381,14668.1711
2010-06-04 10:10:00,69.22,69.35,69.16,69.33,14155.297979279923,53.5458,53.6464,53.4994,53.6309,14155.298
2010-06-04 10:15:00,69.33,69.41,69.29,69.34,12001.23089547646,53.6309,53.6928,53.6,53.6386,12001.2309
2010-06-04 10:20:00,69.37,69.46,69.32,69.45,19284.029131192943,53.6618,53.7315,53.6232,53.7237,19284.0291
2010-06-04 10:25:00,69.47,69.55,69.42,69.47,19796.902246384245,53.7392,53.8011,53.7005,53.7392,19796.9022
2010-06-04 10:30:00,69.45,69.57,69.41,69.51,22976.71556057032,53.7237,53.8166,53.6928,53.7701,22976.7156
2010-06-04 10:35:00,69.51,69.66,69.48,69.52,19591.753000307723,53.7701,53.8862,53.7469,53.7779,19591.753
2010-06-04 10:40:00,69.51,69.57,69.49,69.51,20412.349984613807,53.7701,53.8166,53.7547,53.7701,20412.35
2010-06-04 10:45:00,69.51,69.52,69.37,69.44,19899.476869422502,53.7701,53.7779,53.6618,53.716,19899.4769
2010-06-04 10:50:00,69.42,69.45,69.29,69.34,13232.126371935585,53.7005,53.7237,53.6,53.6386,13232.1264
2010-06-04 10:55:00,69.34,69.38,69.33,69.36,5949.328136219099,53.6386,53.6696,53.6309,53.6541,5949.3281
2010-06-04 11:00:00,69.34,69.44,69.33,69.44,4923.581905836496,53.6386,53.716,53.6309,53.716,4923.5819
2010-06-04 11:05:00,69.45,69.55,69.44,69.49,13539.850241050364,53.7237,53.8011,53.716,53.7547,13539.8502
2010-06-04 11:10:00,69.47,69.49,69.38,69.46,4923.581905836496,53.7392,53.7547,53.6696,53.7315,4923.5819
2010-06-04 11:15:00,69.47,69.52,69.32,69.32,5333.880397989537,53.7392,53.7779,53.6232,53.6232,5333.8804
2010-06-04 11:20:00,69.31,69.31,69.21,69.21,12308.95476459124,53.6154,53.6154,53.5381,53.5381,12308.9548
2010-06-04 11:25:00,69.22,69.25,69.12,69.15,11385.783157246897,53.5458,53.569,53.4685,53.4917,11385.7832
2010-06-04 11:30:00,69.12,69.3,69.11,69.28,5949.328136219099,53.4685,53.6077,53.4607,53.5922,5949.3281
2010-06-04 11:35:00,69.25,69.28,69.16,69.23,6359.626628372141,53.569,53.5922,53.4994,53.5535,6359.6266
2010-06-04 11:40:00,69.23,69.27,69.12,69.12,17129.962047389476,53.5535,53.5845,53.4685,53.4685,17129.962
2010-06-04 11:45:00,69.12,69.24,69.12,69.24,8718.842958252128,53.4685,53.5613,53.4685,53.5613,8718.843
2010-06-04 11:50:00,69.23,69.25,69.13,69.15,8000.820596984306,53.5535,53.569,53.4762,53.4917,8000.8206
2010-06-04 11:55:00,69.18,69.2,69.03,69.03,13129.551748897322,53.5149,53.5303,53.3988,53.3988,13129.5517
2010-06-04 12:00:00,69.01,69.02,68.81,68.87,18976.30526207816,53.3834,53.3911,53.2287,53.2751,18976.3053
2010-06-04 12:05:00,68.88,68.88,68.73,68.79,26566.827366909427,53.2828,53.2828,53.1668,53.2132,26566.8274
2010-06-04 12:10:00,68.78,69.0,68.78,68.99,10565.186172940814,53.2054,53.3756,53.2054,53.3679,10565.1862
2010-06-04 12:15:00,69.01,69.03,68.96,68.97,6667.350497486921,53.3834,53.3988,53.3447,53.3524,6667.3505
2010-06-04 12:20:00,68.94,69.0,68.94,69.0,9642.014565596472,53.3292,53.3756,53.3292,53.3756,9642.0146
2010-06-04 12:25:00,69.0,69.03,68.96,68.98,4718.432659759975,53.3756,53.3988,53.3447,53.3602,4718.4327
2010-06-04 12:30:00,68.95,69.0,68.92,68.95,27182.275105138982,53.337,53.3756,53.3137,53.337,27182.2751
2010-06-04 12:35:00,68.95,68.99,68.94,68.95,5333.880397989537,53.337,53.3679,53.3292,53.337,5333.8804
2010-06-04 12:40:00,68.94,68.96,68.85,68.85,12616.67863370602,53.3292,53.3447,53.2596,53.2596,12616.6786
2010-06-04 12:45:00,68.87,68.93,68.84,68.93,7898.245973946045,53.2751,53.3215,53.2519,53.3215,7898.246
2010-06-04 12:50:00,68.93,69.06,68.92,69.03,6359.626628372141,53.3215,53.422,53.3137,53.3988,6359.6266
2010-06-04 12:55:00,69.04,69.04,68.96,69.03,5128.731151913016,53.4066,53.4066,53.3447,53.3988,5128.7312
2010-06-04 13:00:00,69.04,69.05,68.94,68.99,4410.708790645194,53.4066,53.4143,53.3292,53.3679,4410.7088
2010-06-04 13:05:00,68.99,69.0,68.88,68.99,8000.820596984306,53.3679,53.3756,53.2828,53.3679,8000.8206
2010-06-04 13:10:00,69.01,69.03,68.92,68.92,4923.581905836496,53.3834,53.3988,53.3137,53.3137,4923.5819
2010-06-04 13:15:00,68.92,68.92,68.79,68.85,6051.902759257359,53.3137,53.3137,53.2132,53.2596,6051.9028
2010-06-04 13:20:00,68.84,68.84,68.73,68.76,10257.462303826032,53.2519,53.2519,53.1668,53.19,10257.4623
2010-06-04 13:25:00,68.78,68.93,68.78,68.9,5436.455021027798,53.2054,53.3215,53.2054,53.2983,5436.455
2010-06-04 13:30:00,68.89,68.93,68.88,68.89,7693.096727869524,53.2905,53.3215,53.2828,53.2905,7693.0967
2010-06-04 13:35:00,68.91,68.94,68.8,68.8,25130.78264437378,53.306,53.3292,53.2209,53.2209,25130.7826
2010-06-04 13:40:00,68.8,68.81,68.73,68.76,7590.522104831264,53.2209,53.2287,53.1668,53.19,7590.5221
2010-06-04 13:45:00,68.74,68.81,68.73,68.75,7898.245973946045,53.1745,53.2287,53.1668,53.1822,7898.246
2010-06-04 13:50:00,68.74,68.78,68.66,68.69,8923.992204328648,53.1745,53.2054,53.1126,53.1358,8923.9922
2010-06-04 13:55:00,68.68,68.72,68.61,68.66,16617.088932198174,53.1281,53.159,53.0739,53.1126,16617.0889
2010-06-04 14:00:00,68.67,68.68,68.64,68.68,33952.20022566417,53.1204,53.1281,53.0971,53.1281,33952.2002
2010-06-04 14:05:00,68.67,68.68,68.51,68.53,13026.977125859064,53.1204,53.1281,52.9966,53.0121,13026.9771
2010-06-04 14:10:00,68.53,68.64,68.53,68.63,13539.850241050364,53.0121,53.0971,53.0121,53.0894,13539.8502
2010-06-04 14:15:00,68.63,68.63,68.58,68.6,17129.962047389476,53.0894,53.0894,53.0507,53.0662,17129.962
2010-06-04 14:20:00,68.6,68.63,68.6,68.63,29849.215304133755,53.0662,53.0894,53.0662,53.0894,29849.2153
2010-06-04 14:25:00,68.62,68.65,68.55,68.64,37747.4612780798,53.0817,53.1049,53.0275,53.0971,37747.4613
2010-06-04 14:30:00,68.63,68.78,68.6,68.74,21848.39470714945,53.0894,53.2054,53.0662,53.1745,21848.3947
2010-06-04 14:35:00,68.73,68.76,68.62,68.65,25541.081136526824,53.1668,53.19,53.0817,53.1049,25541.0811
2010-06-04 14:40:00,68.62,68.67,68.6,68.63,12206.38014155298,53.0817,53.1204,53.0662,53.0894,12206.3801
2010-06-04 14:45:00,68.63,68.66,68.38,68.42,29233.767565904192,53.0894,53.1126,52.896,52.927,29233.7676
2010-06-04 14:50:00,68.42,68.43,68.24,68.31,33644.476356549385,52.927,52.9347,52.7877,52.8419,33644.4764
2010-06-04 14:55:00,68.31,68.33,68.25,68.27,18771.15601600164,52.8419,52.8573,52.7955,52.8109,18771.156
2010-06-04 15:00:00,68.26,68.53,68.26,68.5,25951.379628679864,52.8032,53.0121,52.8032,52.9889,25951.3796
2010-06-04 15:05:00,68.49,68.56,68.41,68.55,39798.953738845004,52.9811,53.0353,52.9192,53.0275,39798.9537
2010-06-04 15:10:00,68.59,68.66,68.58,68.59,18360.8575238486,53.0585,53.1126,53.0507,53.0585,18360.8575
2010-06-04 15:15:00,68.59,68.62,68.49,68.56,29336.342188942454,53.0585,53.0817,52.9811,53.0353,29336.3422
2010-06-04 15:20:00,68.56,68.58,68.42,68.45,21745.82008411119,53.0353,53.0507,52.927,52.9502,21745.8201
2010-06-04 15:25:00,68.44,68.44,68.34,68.35,23387.01405272336,52.9424,52.9424,52.8651,52.8728,23387.0141
2010-06-04 15:30:00,68.35,68.47,68.34,68.4,30156.93917324854,52.8728,52.9656,52.8651,52.9115,30156.9392
2010-06-04 15:35:00,68.38,68.53,68.38,68.47,33747.05097958765,52.896,53.0121,52.896,52.9656,33747.051
2010-06-04 15:40:00,68.48,68.5,68.19,68.34,70571.34065032311,52.9734,52.9889,52.749,52.8651,70571.3407
2010-06-04 15:45:00,68.33,68.45,68.28,68.37,85342.0863678326,52.8573,52.9502,52.8187,52.8883,85342.0864
2010-06-04 15:50:00,68.38,68.4,68.19,68.23,149040.92727459225,52.896,52.9115,52.749,52.78,149040.9273
2010-06-04 15:55:00,68.23,68.36,68.23,68.36,109959.99589701508,52.78,52.8806,52.78,52.8806,109959.9959
2010-06-07 09:30:00,68.58,68.78,68.11,68.32,28208.02133552159,53.334,53.4896,52.9685,53.1318,28208.0213
2010-06-07 09:35:00,68.34,68.5,68.27,68.5,37952.61052415632,53.1474,53.2718,53.0929,53.2718,37952.6105
2010-06-07 09:40:00,68.43,68.47,68.39,68.39,12308.95476459124,53.2174,53.2485,53.1863,53.1863,12308.9548
2010-06-07 09:45:00,68.39,68.41,68.29,68.35,16822.238178274692,53.1863,53.2018,53.1085,53.1552,16822.2382
2010-06-07 09:50:00,68.38,68.41,68.28,68.35,20720.073853728587,53.1785,53.2018,53.1007,53.1552,20720.0739
2010-06-07 09:55:00,68.35,68.39,68.25,68.3,15078.46958662427,53.1552,53.1863,53.0774,53.1163,15078.4696
2010-06-07 10:00:00,68.3,68.36,68.25,68.34,11488.357780285158,53.1163,53.1629,53.0774,53.1474,11488.3578
2010-06-07 10:05:00,68.34,68.35,68.28,68.31,12411.5293876295,53.1474,53.1552,53.1007,53.124,12411.5294
2010-06-07 10:10:00,68.32,68.39,68.29,68.34,13950.148733203405,53.1318,53.1863,53.1085,53.1474,13950.1487
2010-06-07 10:15:00,68.35,68.39,68.32,68.36,8411.119089137346,53.1552,53.1863,53.1318,53.1629,8411.1191
2010-06-07 10:20:00,68.36,68.41,68.32,68.4,12924.402502820802,53.1629,53.2018,53.1318,53.194,12924.4025
2010-06-07 10:25:00,68.37,68.37,68.24,68.31,8205.969843060826,53.1707,53.1707,53.0696,53.124,8205.9698
2010-06-07 10:30:00,68.29,68.32,68.26,68.27,14873.320340547749,53.1085,53.1318,53.0852,53.0929,14873.3203
2010-06-07 10:35:00,68.27,68.36,68.27,68.34,11078.059288132115,53.0929,53.1629,53.0929,53.1474,11078.0593
2010-06-07 10:40:00,68.36,68.36,68.26,68.26,16411.939686121652,53.1629,53.1629,53.0852,53.0852,16411.9397
2010-06-07 10:45:00,68.26,68.39,68.23,68.35,27695.148220330288,53.0852,53.1863,53.0618,53.1552,27695.1482
2010-06-07 10:50:00,68.37,68.38,68.19,68.33,17129.962047389476,53.1707,53.1785,53.0307,53.1396,17129.962
2010-06-07 10:55:00,68.33,68.33,68.12,68.14,23592.163298799875,53.1396,53.1396,52.9763,52.9918,23592.1633
2010-06-07 11:00:00,68.14,68.25,68.12,68.19,21643.24546107293,52.9918,53.0774,52.9763,53.0307,21643.2455
2010-06-07 11:05:00,68.2,68.21,68.11,68.18,18155.70827777208,53.0385,53.0463,52.9685,53.0229,18155.7083
2010-06-07 11:10:00,68.18,68.2,68.1,68.15,20822.648476766848,53.0229,53.0385,52.9607,52.9996,20822.6485
2010-06-07 11:15:00,68.15,68.25,68.12,68.17,11693.507026361678,52.9996,53.0774,52.9763,53.0152,11693.507
2010-06-07 11:20:00,68.18,68.19,68.14,68.17,6154.47738229562,53.0229,53.0307,52.9918,53.0152,6154.4774
2010-06-07 11:25:00,68.19,68.33,68.15,68.3,20720.073853728587,53.0307,53.1396,52.9996,53.1163,20720.0739
2010-06-07 11:30:00,68.3,68.43,68.29,68.41,21643.24546107293,53.1163,53.2174,53.1085,53.2018,21643.2455
2010-06-07 11:35:00,68.42,68.47,68.39,68.46,18976.30526207816,53.2096,53.2485,53.1863,53.2407,18976.3053
2010-06-07 11:40:00,68.47,68.51,68.46,68.49,20514.924607652065,53.2485,53.2796,53.2407,53.264,20514.9246
2010-06-07 11:45:00,68.48,68.5,68.43,68.47,21438.09621499641,53.2563,53.2718,53.2174,53.2485,21438.0962
2010-06-07 11:50:00,68.47,68.53,68.46,68.48,22874.14093753205,53.2485,53.2951,53.2407,53.2563,22874.1409
2010-06-07 11:55:00,68.46,68.53,68.42,68.52,13437.275618012103,53.2407,53.2951,53.2096,53.2874,13437.2756
2010-06-07 12:00:00,68.5,68.53,68.46,68.49,20925.22309980511,53.2718,53.2951,53.2407,53.264,20925.2231
2010-06-07 12:05:00,68.51,68.57,68.5,68.53,18566.00676992512,53.2796,53.3262,53.2718,53.2951,18566.0068
2010-06-07 12:10:00,68.51,68.53,68.43,68.44,9642.014565596472,53.2796,53.2951,53.2174,53.2251,9642.0146
2010-06-07 12:15:00,68.42,68.42,68.37,68.41,6359.626628372141,53.2096,53.2096,53.1707,53.2018,6359.6266
2010-06-07 12:20:00,68.41,68.41,68.35,68.37,7077.648989639963,53.2018,53.2018,53.1552,53.1707,7077.649
2010-06-07 12:25:00,68.37,68.37,68.27,68.27,3590.111806339112,53.1707,53.1707,53.0929,53.0929,3590.1118
2010-06-07 12:30:00,68.26,68.28,68.22,68.26,3487.537183300851,53.0852,53.1007,53.0541,53.0852,3487.5372
2010-06-07 12:35:00,68.26,68.28,68.24,68.28,3590.111806339112,53.0852,53.1007,53.0696,53.1007,3590.1118
2010-06-07 12:40:00,68.29,68.35,68.25,68.25,7077.648989639963,53.1085,53.1552,53.0774,53.0774,7077.649
2010-06-07 12:45:00,68.25,68.34,68.24,68.31,5949.328136219099,53.0774,53.1474,53.0696,53.124,5949.3281
2010-06-07 12:50:00,68.31,68.37,68.31,68.37,5026.156528874756,53.124,53.1707,53.124,53.1707,5026.1565
2010-06-07 12:55:00,68.36,68.37,68.31,68.34,5744.178890142579,53.1629,53.1707,53.124,53.1474,5744.1789
2010-06-07 13:00:00,68.35,68.35,68.3,68.33,4718.432659759975,53.1552,53.1552,53.1163,53.1396,4718.4327
2010-06-07 13:05:00,68.36,68.36,68.29,68.32,5128.731151913016,53.1629,53.1629,53.1085,53.1318,5128.7312
2010-06-07 13:10:00,68.34,68.4,68.31,68.35,30669.81228843984,53.1474,53.194,53.124,53.1552,30669.8123
2010-06-07 13:15:00,68.34,68.42,68.34,68.41,28618.31982767464,53.1474,53.2096,53.1474,53.2018,28618.3198
2010-06-07 13:20:00,68.41,68.43,68.38,68.38,14155.297979279923,53.2018,53.2174,53.1785,53.1785,14155.298
2010-06-07 13:25:00,68.39,68.48,68.39,68.39,30259.5137962868,53.1863,53.2563,53.1863,53.1863,30259.5138
2010-06-07 13:30:00,68.39,68.44,68.37,68.39,17540.260539542516,53.1863,53.2251,53.1707,53.1863,17540.2605
2010-06-07 13:35:00,68.38,68.42,68.26,68.26,17232.536670427737,53.1785,53.2096,53.0852,53.0852,17232.5367
2010-06-07 13:40:00,68.26,68.27,68.21,68.21,20207.200738537285,53.0852,53.0929,53.0463,53.0463,20207.2007
2010-06-07 13:45:00,68.21,68.25,68.13,68.18,10975.484665093856,53.0463,53.0774,52.9841,53.0229,10975.4847
2010-06-07 13:50:00,68.17,68.21,68.14,68.17,11078.059288132115,53.0152,53.0463,52.9918,53.0152,11078.0593
2010-06-07 13:55:00,68.16,68.16,68.07,68.09,7795.671350907785,53.0074,53.0074,52.9374,52.953,7795.6714
2010-06-07 14:00:00,68.06,68.18,68.05,68.14,9642.014565596472,52.9296,53.0229,52.9218,52.9918,9642.0146
2010-06-07 14:05:00,68.14,68.17,68.09,68.17,16309.365063083393,52.9918,53.0152,52.953,53.0152,16309.3651
2010-06-07 14:10:00,68.17,68.19,68.1,68.12,5949.328136219099,53.0152,53.0307,52.9607,52.9763,5949.3281
2010-06-07 14:15:00,68.12,68.13,68.02,68.05,10872.910042055595,52.9763,52.9841,52.8985,52.9218,10872.91
2010-06-07 14:20:00,68.04,68.08,68.01,68.02,5641.604267104318,52.9141,52.9452,52.8907,52.8985,5641.6043
2010-06-07 14:25:00,68.02,68.1,68.02,68.08,6564.775874448661,52.8985,52.9607,52.8985,52.9452,6564.7759
2010-06-07 14:30:00,68.09,68.11,68.04,68.05,11488.357780285158,52.953,52.9685,52.9141,52.9218,11488.3578
2010-06-07 14:35:00,68.04,68.06,67.97,67.97,12719.25325674428,52.9141,52.9296,52.8596,52.8596,12719.2533
2010-06-07 14:40:00,67.98,68.01,67.96,67.96,10975.484665093856,52.8674,52.8907,52.8519,52.8519,10975.4847
2010-06-07 14:45:00,67.97,67.98,67.83,67.87,15796.491947892093,52.8596,52.8674,52.7508,52.7819,15796.4919
2010-06-07 14:50:00,67.88,67.89,67.83,67.85,26874.551236024206,52.7896,52.7974,52.7508,52.7663,26874.5512
2010-06-07 14:55:00,67.85,67.91,67.83,67.86,13950.148733203405,52.7663,52.813,52.7508,52.7741,13950.1487
2010-06-07 15:00:00,67.85,67.93,67.85,67.88,36106.26730946764,52.7663,52.8285,52.7663,52.7896,36106.2673
2010-06-07 15:05:00,67.89,68.05,67.87,68.02,29849.215304133755,52.7974,52.9218,52.7819,52.8985,29849.2153
2010-06-07 15:10:00,68.03,68.03,67.92,67.94,26464.25274387117,52.9063,52.9063,52.8207,52.8363,26464.2527
2010-06-07 15:15:00,67.96,68.0,67.84,67.88,27489.99897425377,52.8519,52.883,52.7585,52.7896,27489.999
2010-06-07 15:20:00,67.89,67.91,67.78,67.81,21540.670838034668,52.7974,52.813,52.7119,52.7352,21540.6708
2010-06-07 15:25:00,67.79,67.81,67.72,67.72,12719.25325674428,52.7196,52.7352,52.6652,52.6652,12719.2533
2010-06-07 15:30:00,67.72,67.78,67.7,67.77,29438.916811980715,52.6652,52.7119,52.6497,52.7041,29438.9168
2010-06-07 15:35:00,67.78,67.89,67.78,67.85,35388.24494819981,52.7119,52.7974,52.7119,52.7663,35388.2449
2010-06-07 15:40:00,67.87,67.88,67.67,67.68,46671.45348240845,52.7819,52.7896,52.6263,52.6341,46671.4535
2010-06-07 15:45:00,67.69,67.78,67.69,67.75,38362.90901630936,52.6419,52.7119,52.6419,52.6885,38362.909
2010-06-07 15:50:00,67.76,67.83,67.71,67.72,72007.38537285876,52.6963,52.7508,52.6574,52.6652,72007.3854
2010-06-07 15:55:00,67.72,67.78,67.53,67.56,114986.15242588984,52.6652,52.7119,52.5174,52.5408,114986.1524
2010-06-08 09:30:00,67.34,67.48,67.05,67.13,86060.10872910042,52.3697,52.4786,52.1442,52.2064,86060.1087
2010-06-08 09:35:00,67.12,67.27,67.0,67.13,37542.31203200328,52.1986,52.3152,52.1053,52.2064,37542.312
2010-06-08 09:40:00,67.16,67.22,67.11,67.17,47492.050466714536,52.2297,52.2764,52.1908,52.2375,47492.0505
2010-06-08 09:45:00,67.17,67.26,67.12,67.12,34567.64796389373,52.2375,52.3075,52.1986,52.1986,34567.648
2010-06-08 09:50:00,67.12,67.26,67.12,67.17,46774.02810544671,52.1986,52.3075,52.1986,52.2375,46774.0281
2010-06-08 09:55:00,67.19,67.28,67.14,67.25,26464.25274387117,52.253,52.323,52.2141,52.2997,26464.2527
2010-06-08 10:00:00,67.26,67.48,67.24,67.43,16206.790440045132,52.3075,52.4786,52.2919,52.4397,16206.7904
2010-06-08 10:05:00,67.45,67.6,67.44,67.58,13539.850241050364,52.4552,52.5719,52.4475,52.5563,13539.8502
2010-06-08 10:10:00,67.62,67.64,67.42,67.5,11283.208534208636,52.5874,52.603,52.4319,52.4941,11283.2085
2010-06-08 10:15:00,67.48,67.52,67.37,67.39,21335.52159195815,52.4786,52.5097,52.393,52.4086,21335.5216
2010-06-08 10:20:00,67.39,67.39,67.26,67.27,53646.52784901016,52.4086,52.4086,52.3075,52.3152,53646.5278
2010-06-08 10:25:00,67.26,67.26,67.07,67.26,50056.41604267104,52.3075,52.3075,52.1597,52.3075,50056.416
2010-06-08 10:30:00,67.27,67.37,67.21,67.25,26566.827366909427,52.3152,52.393,52.2686,52.2997,26566.8274
2010-06-08 10:35:00,67.26,67.37,67.23,67.3,18668.58139296338,52.3075,52.393,52.2841,52.3386,18668.5814
2010-06-08 10:40:00,67.29,67.31,67.17,67.27,19694.327623345984,52.3308,52.3464,52.2375,52.3152,19694.3276
2010-06-08 10:45:00,67.27,67.31,67.17,67.31,14257.872602318186,52.3152,52.3464,52.2375,52.3464,14257.8726
2010-06-08 10:50:00,67.31,67.35,67.17,67.19,26566.827366909427,52.3464,52.3775,52.2375,52.253,26566.8274
2010-06-08 10:55:00,67.19,67.3,67.16,67.26,21540.670838034668,52.253,52.3386,52.2297,52.3075,21540.6708
2010-06-08 11:00:00,67.26,67.28,67.07,67.07,22874.14093753205,52.3075,52.323,52.1597,52.1597,22874.1409
2010-06-08 11:05:00,67.07,67.08,66.91,66.97,38157.75977023284,52.1597,52.1675,52.0353,52.0819,38157.7598
2010-06-08 11:10:00,66.95,66.97,66.82,66.89,43183.9162991076,52.0664,52.0819,51.9653,52.0197,43183.9163
2010-06-08 11:15:00,66.89,66.97,66.87,66.92,48415.22207405888,52.0197,52.0819,52.0042,52.0431,48415.2221
2010-06-08 11:20:00,66.93,67.02,66.85,66.97,78367.01200123089,52.0508,52.1208,51.9886,52.0819,78367.012
2010-06-08 11:25:00,66.98,67.15,66.97,67.08,22668.99169145553,52.0897,52.2219,52.0819,52.1675,22668.9917
2010-06-08 11:30:00,67.09,67.27,67.05,67.27,24925.63339829726,52.1753,52.3152,52.1442,52.3152,24925.6334
2010-06-08 11:35:00,67.27,67.32,67.2,67.27,20617.49923069033,52.3152,52.3541,52.2608,52.3152,20617.4992
2010-06-08 11:40:00,67.25,67.27,67.14,67.19,38670.632885424144,52.2997,52.3152,52.2141,52.253,38670.6329
2010-06-08 11:45:00,67.19,67.3,67.18,67.27,28823.469073751152,52.253,52.3386,52.2453,52.3152,28823.4691
2010-06-08 11:50:00,67.27,67.39,67.27,67.27,20104.626115499024,52.3152,52.4086,52.3152,52.3152,20104.6261
2010-06-08 11:55:00,67.26,67.3,67.17,67.17,32311.006257052,52.3075,52.3386,52.2375,52.2375,32311.0063
2010-06-08 12:00:00,67.17,67.23,67.1,67.14,13847.574110165144,52.2375,52.2841,52.183,52.2141,13847.5741
2010-06-08 12:05:00,67.13,67.16,67.09,67.09,16411.939686121652,52.2064,52.2297,52.1753,52.1753,16411.9397
2010-06-08 12:10:00,67.09,67.1,66.96,67.01,33029.028618319826,52.1753,52.183,52.0742,52.113,33029.0286
2010-06-08 12:15:00,67.03,67.04,66.97,67.04,6051.902759257359,52.1286,52.1364,52.0819,52.1364,6051.9028
2010-06-08 12:20:00,67.03,67.03,66.86,66.88,15386.193455739049,52.1286,52.1286,51.9964,52.0119,15386.1935
2010-06-08 12:25:00,66.88,66.96,66.88,66.94,8616.268335213868,52.0119,52.0742,52.0119,52.0586,8616.2683
2010-06-08 12:30:00,66.95,66.98,66.89,66.9,12206.38014155298,52.0664,52.0897,52.0197,52.0275,12206.3801
2010-06-08 12:35:00,66.9,66.91,66.86,66.87,26464.25274387117,52.0275,52.0353,51.9964,52.0042,26464.2527
2010-06-08 12:40:00,66.87,66.89,66.85,66.89,18976.30526207816,52.0042,52.0197,51.9886,52.0197,18976.3053
2010-06-08 12:45:00,66.89,66.9,66.85,66.88,21335.52159195815,52.0197,52.0275,51.9886,52.0119,21335.5216
2010-06-08 12:50:00,66.87,66.91,66.86,66.89,48722.94594317365,52.0042,52.0353,51.9964,52.0197,48722.9459
2010-06-08 12:55:00,66.89,66.91,66.79,66.88,23899.887167914658,52.0197,52.0353,51.942,52.0119,23899.8872
2010-06-08 13:00:00,66.88,66.93,66.83,66.83,21643.24546107293,52.0119,52.0508,51.9731,51.9731,21643.2455
2010-06-08 13:05:00,66.83,66.83,66.69,66.77,25438.506513488563,51.9731,51.9731,51.8642,51.9264,25438.5065
2010-06-08 13:10:00,66.76,66.78,66.63,66.71,13334.700994973842,51.9186,51.9342,51.8175,51.8797,13334.701
2010-06-08 13:15:00,66.71,66.74,66.63,66.73,40209.25223099805,51.8797,51.9031,51.8175,51.8953,40209.2522
2010-06-08 13:20:00,66.72,66.76,66.66,66.67,14770.745717509488,51.8875,51.9186,51.8409,51.8486,14770.7457
2010-06-08 13:25:00,66.67,66.7,66.63,66.63,11693.507026361678,51.8486,51.872,51.8175,51.8175,11693.507
2010-06-08 13:30:00,66.64,66.66,66.55,66.57,31182.68540363114,51.8253,51.8409,51.7553,51.7709,31182.6854
2010-06-08 13:35:00,66.56,66.62,66.55,66.58,22771.5663144938,51.7631,51.8097,51.7553,51.7786,22771.5663
2010-06-08 13:40:00,66.57,66.6,66.54,66.57,20720.073853728587,51.7709,51.7942,51.7475,51.7709,20720.0739
2010-06-08 13:45:00,66.56,66.6,66.5,66.53,34157.34947174069,51.7631,51.7942,51.7164,51.7398,34157.3495
2010-06-08 13:50:00,66.53,66.55,66.42,66.46,29541.491435018976,51.7398,51.7553,51.6542,51.6853,29541.4914
2010-06-08 13:55:00,66.47,66.53,66.42,66.53,23284.43942968509,51.6931,51.7398,51.6542,51.7398,23284.4394
2010-06-08 14:00:00,66.53,66.58,66.5,66.53,27592.57359729203,51.7398,51.7786,51.7164,51.7398,27592.5736
2010-06-08 14:05:00,66.53,66.54,66.48,66.5,16206.790440045132,51.7398,51.7475,51.7009,51.7164,16206.7904
2010-06-08 14:10:00,66.49,66.51,66.4,66.44,17027.387424351215,51.7086,51.7242,51.6387,51.6698,17027.3874
2010-06-08 14:15:00,66.44,66.56,66.4,66.53,21848.39470714945,51.6698,51.7631,51.6387,51.7398,21848.3947
2010-06-08 14:20:00,66.56,66.58,66.5,66.57,41747.87157657195,51.7631,51.7786,51.7164,51.7709,41747.8716
2010-06-08 14:25:00,66.56,66.63,66.54,66.58,34054.77484870243,51.7631,51.8175,51.7475,51.7786,34054.7748
2010-06-08 14:30:00,66.57,66.7,66.55,66.69,39183.506000615445,51.7709,51.872,51.7553,51.8642,39183.506
2010-06-08 14:35:00,66.69,66.75,66.62,66.62,37132.01353985024,51.8642,51.9108,51.8097,51.8097,37132.0135
2010-06-08 14:40:00,66.62,66.76,66.61,66.75,37029.43891681198,51.8097,51.9186,51.802,51.9108,37029.4389
2010-06-08 14:45:00,66.74,66.74,66.59,66.66,32721.304749205046,51.9031,51.9031,51.7864,51.8409,32721.3047
2010-06-08 14:50:00,66.66,66.68,66.56,66.61,29951.789927172016,51.8409,51.8564,51.7631,51.802,29951.7899
2010-06-08 14:55:00,66.61,66.68,66.53,66.6,26566.827366909427,51.802,51.8564,51.7398,51.7942,26566.8274
2010-06-08 15:00:00,66.6,66.7,66.56,66.66,39491.22986973023,51.7942,51.872,51.7631,51.8409,39491.2299
2010-06-08 15:05:00,66.66,66.72,66.63,66.68,43081.341676069336,51.8409,51.8875,51.8175,51.8564,43081.3417
2010-06-08 15:10:00,66.68,66.72,66.57,66.61,50364.139911785824,51.8564,51.8875,51.7709,51.802,50364.1399
2010-06-08 15:15:00,66.61,66.62,66.5,66.58,21643.24546107293,51.802,51.8097,51.7164,51.7786,21643.2455
2010-06-08 15:20:00,66.58,66.73,66.58,66.65,42260.744691763255,51.7786,51.8953,51.7786,51.8331,42260.7447
2010-06-08 15:25:00,66.66,66.78,66.61,66.72,70879.06451943789,51.8409,51.9342,51.802,51.8875,70879.0645
2010-06-08 15:30:00,66.73,66.93,66.73,66.84,45337.983382911065,51.8953,52.0508,51.8953,51.9808,45337.9834
2010-06-08 15:35:00,66.85,67.03,66.83,67.03,66468.3557287927,51.9886,52.1286,51.9731,52.1286,66468.3557
2010-06-08 15:40:00,67.04,67.09,66.93,67.06,50364.139911785824,52.1364,52.1753,52.0508,52.1519,50364.1399
2010-06-08 15:45:00,67.07,67.16,67.03,67.12,158990.66570930352,52.1597,52.2297,52.1286,52.1986,158990.6657
2010-06-08 15:50:00,67.13,67.25,67.11,67.13,55492.87106369884,52.2064,52.2997,52.1908,52.2064,55492.8711
2010-06-08 15:55:00,67.13,67.2,67.1,67.14,98266.4888706534,52.2064,52.2608,52.183,52.2141,98266.4889
2010-06-09 09:30:00,67.34,67.42,67.06,67.39,41747.87157657195,52.3697,52.4319,52.1519,52.4086,41747.8716
2010-06-09 09:35:00,67.4,67.65,67.36,67.6,33747.05097958765,52.4163,52.6108,52.3852,52.5719,33747.051
2010-06-09 09:40:00,67.59,67.6,67.48,67.52,17745.40978561904,52.5641,52.5719,52.4786,52.5097,17745.4098
2010-06-09 09:45:00,67.52,67.57,67.39,67.55,27079.70048210073,52.5097,52.5486,52.4086,52.533,27079.7005
2010-06-09 09:50:00,67.55,67.58,67.45,67.54,19591.753000307723,52.533,52.5563,52.4552,52.5252,19591.753
2010-06-09 09:55:00,67.56,67.7,67.45,67.59,49235.81905836496,52.5408,52.6497,52.4552,52.5641,49235.8191
2010-06-09 10:00:00,67.59,67.69,67.47,67.53,44107.08790645194,52.5641,52.6419,52.4708,52.5174,44107.0879
2010-06-09 10:05:00,67.51,67.61,67.46,67.57,27387.424351215508,52.5019,52.5797,52.463,52.5486,27387.4244
2010-06-09 10:10:00,67.57,67.6,67.49,67.5,17642.835162580777,52.5486,52.5719,52.4863,52.4941,17642.8352
2010-06-09 10:15:00,67.5,67.58,67.46,67.52,15181.044209662528,52.4941,52.5563,52.463,52.5097,15181.0442
2010-06-09 10:20:00,67.52,67.61,67.44,67.44,17950.559031695557,52.5097,52.5797,52.4475,52.4475,17950.559
2010-06-09 10:25:00,67.46,67.53,67.43,67.47,21438.09621499641,52.463,52.5174,52.4397,52.4708,21438.0962
2010-06-09 10:30:00,67.43,67.49,67.4,67.46,33541.90173351113,52.4397,52.4863,52.4163,52.463,33541.9017
2010-06-09 10:35:00,67.46,67.48,67.39,67.43,26874.551236024206,52.463,52.4786,52.4086,52.4397,26874.5512
2010-06-09 10:40:00,67.43,67.52,67.39,67.52,20514.924607652065,52.4397,52.5097,52.4086,52.5097,20514.9246
2010-06-09 10:45:00,67.53,67.69,67.53,67.67,29746.64068109549,52.5174,52.6419,52.5174,52.6263,29746.6407
2010-06-09 10:50:00,67.69,67.69,67.6,67.61,16514.514309159913,52.6419,52.6419,52.5719,52.5797,16514.5143
2010-06-09 10:55:00,67.6,67.6,67.48,67.55,13539.850241050364,52.5719,52.5719,52.4786,52.533,13539.8502
2010-06-09 11:00:00,67.57,67.63,67.53,67.61,21950.969330187712,52.5486,52.5952,52.5174,52.5797,21950.9693
2010-06-09 11:05:00,67.61,67.77,67.6,67.76,42978.76705303108,52.5797,52.7041,52.5719,52.6963,42978.7671
2010-06-09 11:10:00,67.76,67.78,67.74,67.75,15488.76807877731,52.6963,52.7119,52.6808,52.6885,15488.7681
2010-06-09 11:15:00,67.74,67.76,67.73,67.74,12411.5293876295,52.6808,52.6963,52.673,52.6808,12411.5294
2010-06-09 11:20:00,67.74,67.84,67.73,67.8,17847.984408657296,52.6808,52.7585,52.673,52.7274,17847.9844
2010-06-09 11:25:00,67.81,67.93,67.79,67.9,19489.17837726946,52.7352,52.8285,52.7196,52.8052,19489.1784
2010-06-09 11:30:00,67.9,67.9,67.8,67.8,12821.82787978254,52.8052,52.8052,52.7274,52.7274,12821.8279
2010-06-09 11:35:00,67.78,67.82,67.7,67.7,22771.5663144938,52.7119,52.743,52.6497,52.6497,22771.5663
2010-06-09 11:40:00,67.73,67.75,67.68,67.68,20514.924607652065,52.673,52.6885,52.6341,52.6341,20514.9246
2010-06-09 11:45:00,67.68,67.71,67.65,67.66,11180.633911170376,52.6341,52.6574,52.6108,52.6185,11180.6339
2010-06-09 11:50:00,67.67,67.78,67.66,67.78,14975.894963586008,52.6263,52.7119,52.6185,52.7119,14975.895
2010-06-09 11:55:00,67.78,67.78,67.69,67.74,6667.350497486921,52.7119,52.7119,52.6419,52.6808,6667.3505
2010-06-09 12:00:00,67.73,67.75,67.71,67.71,8308.544466099087,52.673,52.6885,52.6574,52.6574,8308.5445
2010-06-09 12:05:00,67.68,67.76,67.67,67.74,8616.268335213868,52.6341,52.6963,52.6263,52.6808,8616.2683
2010-06-09 12:10:00,67.73,67.75,67.67,67.68,11693.507026361678,52.673,52.6885,52.6263,52.6341,11693.507
2010-06-09 12:15:00,67.68,67.71,67.68,67.7,5128.731151913016,52.6341,52.6574,52.6341,52.6497,5128.7312
2010-06-09 12:20:00,67.71,67.71,67.67,67.68,10360.036926864292,52.6574,52.6574,52.6263,52.6341,10360.0369
2010-06-09 12:25:00,67.68,67.69,67.64,67.65,6975.074366601702,52.6341,52.6419,52.603,52.6108,6975.0744
2010-06-09 12:30:00,67.64,67.69,67.63,67.65,10052.313057749512,52.603,52.6419,52.5952,52.6108,10052.3131
2010-06-09 12:35:00,67.64,67.66,67.62,67.65,10052.313057749512,52.603,52.6185,52.5874,52.6108,10052.3131
2010-06-09 12:40:00,67.66,67.66,67.56,67.58,17847.984408657296,52.6185,52.6185,52.5408,52.5563,17847.9844
2010-06-09 12:45:00,67.59,67.65,67.55,67.6,30362.088419325057,52.5641,52.6108,52.533,52.5719,30362.0884
2010-06-09 12:50:00,67.59,67.69,67.57,67.68,34977.946456046775,52.5641,52.6419,52.5486,52.6341,34977.9465
2010-06-09 12:55:00,67.69,67.74,67.67,67.73,8718.842958252128,52.6419,52.6808,52.6263,52.673,8718.843
2010-06-09 13:00:00,67.72,67.74,67.6,67.62,6257.0520053338805,52.6652,52.6808,52.5719,52.5874,6257.052
2010-06-09 13:05:00,67.63,67.72,67.62,67.69,14873.320340547749,52.5952,52.6652,52.5874,52.6419,14873.3203
2010-06-09 13:10:00,67.68,67.73,67.67,67.7,7077.648989639963,52.6341,52.673,52.6263,52.6497,7077.649
2010-06-09 13:15:00,67.7,67.72,67.66,67.72,12821.82787978254,52.6497,52.6652,52.6185,52.6652,12821.8279
2010-06-09 13:20:00,67.73,67.73,67.62,67.66,27695.148220330288,52.673,52.673,52.5874,52.6185,27695.1482
2010-06-09 13:25:00,67.66,67.7,67.63,67.65,42158.170068725,52.6185,52.6497,52.5952,52.6108,42158.1701
2010-06-09 13:30:00,67.65,67.68,67.61,67.62,18155.70827777208,52.6108,52.6341,52.5797,52.5874,18155.7083
2010-06-09 13:35:00,67.63,67.67,67.57,67.58,17745.40978561904,52.5952,52.6263,52.5486,52.5563,17745.4098
2010-06-09 13:40:00,67.58,67.61,67.52,67.58,19181.45450815468,52.5563,52.5797,52.5097,52.5563,19181.4545
2010-06-09 13:45:00,67.57,67.6,67.5,67.54,17847.984408657296,52.5486,52.5719,52.4941,52.5252,17847.9844
2010-06-09 13:50:00,67.55,67.6,67.53,67.57,22361.26782234076,52.533,52.5719,52.5174,52.5486,22361.2678
2010-06-09 13:55:00,67.57,67.59,67.44,67.52,15386.193455739049,52.5486,52.5641,52.4475,52.5097,15386.1935
2010-06-09 14:00:00,67.56,67.56,67.38,67.4,12719.25325674428,52.5408,52.5408,52.4008,52.4163,12719.2533
2010-06-09 14:05:00,67.4,67.44,67.34,67.38,12103.80551851472,52.4163,52.4475,52.3697,52.4008,12103.8055
2010-06-09 14:10:00,67.38,67.51,67.38,67.51,7180.223612678223,52.4008,52.5019,52.4008,52.5019,7180.2236
2010-06-09 14:15:00,67.53,67.56,67.51,67.53,10052.313057749512,52.5174,52.5408,52.5019,52.5174,10052.3131
2010-06-09 14:20:00,67.51,67.54,67.43,67.49,8923.992204328648,52.5019,52.5252,52.4397,52.4863,8923.9922
2010-06-09 14:25:00,67.49,67.52,67.41,67.49,7385.372858754744,52.4863,52.5097,52.4241,52.4863,7385.3729
2010-06-09 14:30:00,67.48,67.53,67.42,67.46,7385.372858754744,52.4786,52.5174,52.4319,52.463,7385.3729
2010-06-09 14:35:00,67.47,67.51,67.43,67.51,11488.357780285158,52.4708,52.5019,52.4397,52.5019,11488.3578
2010-06-09 14:40:00,67.51,67.51,67.39,67.41,7693.096727869524,52.5019,52.5019,52.4086,52.4241,7693.0967
2010-06-09 14:45:00,67.42,67.5,67.33,67.38,10975.484665093856,52.4319,52.4941,52.3619,52.4008,10975.4847
2010-06-09 14:50:00,67.37,67.39,67.32,67.32,10975.484665093856,52.393,52.4086,52.3541,52.3541,10975.4847
2010-06-09 14:55:00,67.33,67.34,67.1,67.1,27695.148220330288,52.3619,52.3697,52.183,52.183,27695.1482
2010-06-09 15:00:00,67.12,67.25,67.09,67.23,18668.58139296338,52.1986,52.2997,52.1753,52.2841,18668.5814
2010-06-09 15:05:00,67.22,67.27,67.15,67.21,9949.738434711251,52.2764,52.3152,52.2219,52.2686,9949.7384
2010-06-09 15:10:00,67.19,67.2,67.0,67.05,16617.088932198174,52.253,52.2608,52.1053,52.1442,16617.0889
2010-06-09 15:15:00,67.07,67.09,66.87,66.93,37439.73740896502,52.1597,52.1753,52.0042,52.0508,37439.7374
2010-06-09 15:20:00,66.92,67.01,66.81,67.0,19591.753000307723,52.0431,52.113,51.9575,52.1053,19591.753
2010-06-09 15:25:00,67.02,67.13,67.0,67.09,23387.01405272336,52.1208,52.2064,52.1053,52.1753,23387.0141
2010-06-09 15:30:00,67.12,67.15,66.99,66.99,25438.506513488563,52.1986,52.2219,52.0975,52.0975,25438.5065
2010-06-09 15:35:00,66.99,67.05,66.85,66.97,40311.82685403631,52.0975,52.1442,51.9886,52.0819,40311.8269
2010-06-09 15:40:00,66.98,67.02,66.9,66.99,49030.66981228844,52.0897,52.1208,52.0275,52.0975,49030.6698
2010-06-09 15:45:00,66.99,67.01,66.86,66.96,48722.94594317365,52.0975,52.113,51.9964,52.0742,48722.9459
2010-06-09 15:50:00,66.95,66.95,66.78,66.88,61544.7738229562,52.0664,52.0664,51.9342,52.0119,61544.7738
2010-06-09 15:55:00,66.87,66.97,66.8,66.92,77751.56426300133,52.0042,52.0819,51.9497,52.0431,77751.5643
2010-06-10 09:30:00,67.67,67.67,67.47,67.59,33234.17786439635,52.6263,52.6263,52.4708,52.5641,33234.1779
2010-06-10 09:35:00,67.61,67.84,67.6,67.66,23899.887167914658,52.5797,52.7585,52.5719,52.6185,23899.8872
2010-06-10 09:40:00,67.69,67.72,67.56,67.61,11180.633911170376,52.6419,52.6652,52.5408,52.5797,11180.6339
2010-06-10 09:45:00,67.61,67.76,67.56,67.74,21950.969330187712,52.5797,52.6963,52.5408,52.6808,21950.9693
2010-06-10 09:50:00,67.76,68.05,67.76,67.86,54159.40096420146,52.6963,52.9218,52.6963,52.7741,54159.401
2010-06-10 09:55:00,67.83,67.89,67.78,67.83,25233.35726741204,52.7508,52.7974,52.7119,52.7508,25233.3573
2010-06-10 10:00:00,67.83,67.98,67.83,67.92,34670.22258693199,52.7508,52.8674,52.7508,52.8207,34670.2226
2010-06-10 10:05:00,67.91,67.97,67.73,67.77,15488.76807877731,52.813,52.8596,52.673,52.7041,15488.7681
2010-06-10 10:10:00,67.78,67.93,67.75,67.84,37029.43891681198,52.7119,52.8285,52.6885,52.7585,37029.4389
2010-06-10 10:15:00,67.84,67.98,67.84,67.94,13232.126371935585,52.7585,52.8674,52.7585,52.8363,13232.1264
2010-06-10 10:20:00,67.95,68.0,67.87,67.91,20207.200738537285,52.8441,52.883,52.7819,52.813,20207.2007
2010-06-10 10:25:00,67.9,67.9,67.77,67.81,5949.328136219099,52.8052,52.8052,52.7041,52.7352,5949.3281
2010-06-10 10:30:00,67.82,67.88,67.82,67.86,8923.992204328648,52.743,52.7896,52.743,52.7741,8923.9922
2010-06-10 10:35:00,67.86,67.94,67.85,67.94,7898.245973946045,52.7741,52.8363,52.7663,52.8363,7898.246
2010-06-10 10:40:00,67.93,67.94,67.8,67.93,20720.073853728587,52.8285,52.8363,52.7274,52.8285,20720.0739
2010-06-10 10:45:00,67.92,67.93,67.82,67.87,12514.10401066776,52.8207,52.8285,52.743,52.7819,12514.104
2010-06-10 10:50:00,67.85,67.91,67.83,67.89,7795.671350907785,52.7663,52.813,52.7508,52.7974,7795.6714
2010-06-10 10:55:00,67.89,67.9,67.79,67.87,10565.186172940814,52.7974,52.8052,52.7196,52.7819,10565.1862
2010-06-10 11:00:00,67.86,67.95,67.86,67.95,9847.163811672992,52.7741,52.8441,52.7741,52.8441,9847.1638
2010-06-10 11:05:00,67.95,67.98,67.9,67.94,9334.29069648169,52.8441,52.8674,52.8052,52.8363,9334.2907
2010-06-10 11:10:00,67.94,67.98,67.9,67.9,11898.656272438198,52.8363,52.8674,52.8052,52.8052,11898.6563
2010-06-10 11:15:00,67.91,67.95,67.9,67.92,17540.260539542516,52.813,52.8441,52.8052,52.8207,17540.2605
2010-06-10 11:20:00,67.92,67.94,67.9,67.91,6359.626628372141,52.8207,52.8363,52.8052,52.813,6359.6266
2010-06-10 11:25:00,67.92,67.94,67.88,67.89,9026.566827366907,52.8207,52.8363,52.7896,52.7974,9026.5668
2010-06-10 11:30:00,67.88,67.91,67.79,67.81,12308.95476459124,52.7896,52.813,52.7196,52.7352,12308.9548
2010-06-10 11:35:00,67.8,67.84,67.7,67.75,22771.5663144938,52.7274,52.7585,52.6497,52.6885,22771.5663
2010-06-10 11:40:00,67.74,67.77,67.66,67.68,13334.700994973842,52.6808,52.7041,52.6185,52.6341,13334.701
2010-06-10 11:45:00,67.66,67.66,67.56,67.57,31387.83464970766,52.6185,52.6185,52.5408,52.5486,31387.8346
2010-06-10 11:50:00,67.59,67.77,67.59,67.75,12514.10401066776,52.5641,52.7041,52.5641,52.6885,12514.104
2010-06-10 11:55:00,67.76,67.83,67.76,67.8,5846.753513180839,52.6963,52.7508,52.6963,52.7274,5846.7535
2010-06-10 12:00:00,67.8,67.83,67.74,67.77,6051.902759257359,52.7274,52.7508,52.6808,52.7041,6051.9028
2010-06-10 12:05:00,67.76,67.76,67.63,67.64,6769.925120525182,52.6963,52.6963,52.5952,52.603,6769.9251
2010-06-10 12:10:00,67.65,67.68,67.62,67.63,10462.611549902556,52.6108,52.6341,52.5874,52.5952,10462.6115
2010-06-10 12:15:00,67.66,67.71,67.64,67.66,4718.432659759975,52.6185,52.6574,52.603,52.6185,4718.4327
2010-06-10 12:20:00,67.66,67.77,67.65,67.75,7385.372858754744,52.6185,52.7041,52.6108,52.6885,7385.3729
2010-06-10 12:25:00,67.75,67.77,67.74,67.75,8821.417581290389,52.6885,52.7041,52.6808,52.6885,8821.4176
2010-06-10 12:30:00,67.75,67.77,67.67,67.67,12514.10401066776,52.6885,52.7041,52.6263,52.6263,12514.104
2010-06-10 12:35:00,67.69,67.75,67.64,67.75,9334.29069648169,52.6419,52.6885,52.603,52.6885,9334.2907
2010-06-10 12:40:00,67.74,67.75,67.67,67.67,5846.753513180839,52.6808,52.6885,52.6263,52.6263,5846.7535
2010-06-10 12:45:00,67.63,67.68,67.54,67.63,12206.38014155298,52.5952,52.6341,52.5252,52.5952,12206.3801
2010-06-10 12:50:00,67.63,67.71,67.63,67.67,16822.238178274692,52.5952,52.6574,52.5952,52.6263,16822.2382
2010-06-10 12:55:00,67.66,67.68,67.59,67.68,19386.6037542312,52.6185,52.6341,52.5641,52.6341,19386.6038
2010-06-10 13:00:00,67.66,67.68,67.61,67.62,12411.5293876295,52.6185,52.6341,52.5797,52.5874,12411.5294
2010-06-10 13:05:00,67.64,67.66,67.6,67.63,23387.01405272336,52.603,52.6185,52.5719,52.5952,23387.0141
2010-06-10 13:10:00,67.63,67.7,67.6,67.62,12719.25325674428,52.5952,52.6497,52.5719,52.5874,12719.2533
2010-06-10 13:15:00,67.65,67.65,67.52,67.61,12206.38014155298,52.6108,52.6108,52.5097,52.5797,12206.3801
2010-06-10 13:20:00,67.6,67.64,67.57,67.61,9231.71607344343,52.5719,52.603,52.5486,52.5797,9231.7161
2010-06-10 13:25:00,67.59,67.67,67.56,67.63,17335.111293465994,52.5641,52.6263,52.5408,52.5952,17335.1113
2010-06-10 13:30:00,67.63,67.71,67.63,67.64,14770.745717509488,52.5952,52.6574,52.5952,52.603,14770.7457
2010-06-10 13:35:00,67.62,67.72,67.62,67.69,8000.820596984306,52.5874,52.6652,52.5874,52.6419,8000.8206
2010-06-10 13:40:00,67.72,67.72,67.65,67.69,5539.029644066058,52.6652,52.6652,52.6108,52.6419,5539.0296
2010-06-10 13:45:00,67.7,67.81,67.67,67.81,8616.268335213868,52.6497,52.7352,52.6263,52.7352,8616.2683
2010-06-10 13:50:00,67.82,67.84,67.78,67.81,11283.208534208636,52.743,52.7585,52.7119,52.7352,11283.2085
2010-06-10 13:55:00,67.79,67.82,67.74,67.75,9847.163811672992,52.7196,52.743,52.6808,52.6885,9847.1638
2010-06-10 14:00:00,67.74,67.74,67.68,67.69,9334.29069648169,52.6808,52.6808,52.6341,52.6419,9334.2907
2010-06-10 14:05:00,67.68,67.7,67.58,67.59,8000.820596984306,52.6341,52.6497,52.5563,52.5641,8000.8206
2010-06-10 14:10:00,67.61,67.69,67.61,67.68,6257.0520053338805,52.5797,52.6419,52.5797,52.6341,6257.052
2010-06-10 14:15:00,67.68,67.78,67.68,67.76,13026.977125859064,52.6341,52.7119,52.6341,52.6963,13026.9771
2010-06-10 14:20:00,67.77,67.9,67.77,67.84,10975.484665093856,52.7041,52.8052,52.7041,52.7585,10975.4847
2010-06-10 14:25:00,67.84,67.89,67.84,67.84,8718.842958252128,52.7585,52.7974,52.7585,52.7585,8718.843
2010-06-10 14:30:00,67.83,67.84,67.78,67.8,13950.148733203405,52.7508,52.7585,52.7119,52.7274,13950.1487
2010-06-10 14:35:00,67.78,67.92,67.78,67.89,9642.014565596472,52.7119,52.8207,52.7119,52.7974,9642.0146
2010-06-10 14:40:00,67.89,68.01,67.88,68.0,13642.424864088624,52.7974,52.8907,52.7896,52.883,13642.4249
2010-06-10 14:45:00,68.0,68.01,67.93,67.97,38670.632885424144,52.883,52.8907,52.8285,52.8596,38670.6329
2010-06-10 14:50:00,67.96,67.98,67.92,67.95,13232.126371935585,52.8519,52.8674,52.8207,52.8441,13232.1264
2010-06-10 14:55:00,67.95,67.96,67.87,67.87,9744.58918863473,52.8441,52.8519,52.7819,52.7819,9744.5892
2010-06-10 15:00:00,67.87,67.91,67.79,67.8,17027.387424351215,52.7819,52.813,52.7196,52.7274,17027.3874
2010-06-10 15:05:00,67.8,67.95,67.8,67.87,17540.260539542516,52.7274,52.8441,52.7274,52.7819,17540.2605
2010-06-10 15:10:00,67.88,67.88,67.71,67.74,32618.730126166785,52.7896,52.7896,52.6574,52.6808,32618.7301
2010-06-10 15:15:00,67.73,67.91,67.72,67.89,20822.648476766848,52.673,52.813,52.6652,52.7974,20822.6485
2010-06-10 15:20:00,67.88,67.97,67.85,67.91,22668.99169145553,52.7896,52.8596,52.7663,52.813,22668.9917
2010-06-10 15:25:00,67.91,67.92,67.82,67.86,14360.447225356444,52.813,52.8207,52.743,52.7741,14360.4472
2010-06-10 15:30:00,67.86,67.92,67.84,67.92,20720.073853728587,52.7741,52.8207,52.7585,52.8207,20720.0739
2010-06-10 15:35:00,67.92,67.92,67.77,67.78,25951.379628679864,52.8207,52.8207,52.7041,52.7119,25951.3796
2010-06-10 15:40:00,67.76,67.93,67.76,67.91,31182.68540363114,52.6963,52.8285,52.6963,52.813,31182.6854
2010-06-10 15:45:00,67.91,67.94,67.83,67.87,60108.72910042056,52.813,52.8363,52.7508,52.7819,60108.7291
2010-06-10 15:50:00,67.87,67.96,67.86,67.95,80828.80295414914,52.7819,52.8519,52.7741,52.8441,80828.803
2010-06-10 15:55:00,67.93,68.0,67.91,67.98,79700.48210072827,52.8285,52.883,52.813,52.8674,79700.4821
2010-06-11 09:30:00,67.8,68.01,67.43,67.99,20104.626115499024,52.7274,52.8907,52.4397,52.8752,20104.6261
2010-06-11 09:35:00,67.98,68.07,67.78,67.9,12411.5293876295,52.8674,52.9374,52.7119,52.8052,12411.5294
2010-06-11 09:40:00,67.98,67.98,67.81,67.81,5333.880397989537,52.8674,52.8674,52.7352,52.7352,5333.8804
2010-06-11 09:45:00,67.79,67.84,67.53,67.54,18155.70827777208,52.7196,52.7585,52.5174,52.5252,18155.7083
2010-06-11 09:50:00,67.53,67.59,67.45,67.52,21950.969330187712,52.5174,52.5641,52.4552,52.5097,21950.9693
2010-06-11 09:55:00,67.53,67.69,67.5,67.61,38773.2075084624,52.5174,52.6419,52.4941,52.5797,38773.2075
2010-06-11 10:00:00,67.61,67.91,67.6,67.87,18566.00676992512,52.5797,52.813,52.5719,52.7819,18566.0068
2010-06-11 10:05:00,67.85,67.95,67.78,67.88,21848.39470714945,52.7663,52.8441,52.7119,52.7896,21848.3947
2010-06-11 10:10:00,67.9,68.01,67.89,67.9,22053.54395322597,52.8052,52.8907,52.7974,52.8052,22053.544
2010-06-11 10:15:00,67.9,67.91,67.82,67.82,13847.574110165144,52.8052,52.813,52.743,52.743,13847.5741
2010-06-11 10:20:00,67.82,67.91,67.8,67.87,17437.685916504255,52.743,52.813,52.7274,52.7819,17437.6859
2010-06-11 10:25:00,67.88,67.92,67.84,67.88,11385.783157246897,52.7896,52.8207,52.7585,52.7896,11385.7832
2010-06-11 10:30:00,67.89,67.96,67.84,67.88,10257.462303826032,52.7974,52.8519,52.7585,52.7896,10257.4623
2010-06-11 10:35:00,67.88,67.92,67.82,67.85,6769.925120525182,52.7896,52.8207,52.743,52.7663,6769.9251
2010-06-11 10:40:00,67.85,67.91,67.82,67.83,14565.596471432968,52.7663,52.813,52.743,52.7508,14565.5965
2010-06-11 10:45:00,67.84,67.89,67.77,67.86,11590.932403323415,52.7585,52.7974,52.7041,52.7741,11590.9324
2010-06-11 10:50:00,67.83,67.84,67.76,67.77,8103.395220022566,52.7508,52.7585,52.6963,52.7041,8103.3952
2010-06-11 10:55:00,67.78,67.82,67.75,67.8,12719.25325674428,52.7119,52.743,52.6885,52.7274,12719.2533
2010-06-11 11:00:00,67.8,67.86,67.78,67.8,10052.313057749512,52.7274,52.7741,52.7119,52.7274,10052.3131
2010-06-11 11:05:00,67.8,67.81,67.74,67.74,5231.305774951277,52.7274,52.7352,52.6808,52.6808,5231.3058
2010-06-11 11:10:00,67.73,67.8,67.66,67.71,15693.91732485383,52.673,52.7274,52.6185,52.6574,15693.9173
2010-06-11 11:15:00,67.67,67.79,67.66,67.76,9026.566827366907,52.6263,52.7196,52.6185,52.6963,9026.5668
2010-06-11 11:20:00,67.75,67.76,67.67,67.67,8411.119089137346,52.6885,52.6963,52.6263,52.6263,8411.1191
2010-06-11 11:25:00,67.67,67.74,67.67,67.69,10565.186172940814,52.6263,52.6808,52.6263,52.6419,10565.1862
2010-06-11 11:30:00,67.69,67.84,67.69,67.84,14873.320340547749,52.6419,52.7585,52.6419,52.7585,14873.3203
2010-06-11 11:35:00,67.84,67.84,67.79,67.79,27900.29746640681,52.7585,52.7585,52.7196,52.7196,27900.2975
2010-06-11 11:40:00,67.8,67.8,67.66,67.68,17232.536670427737,52.7274,52.7274,52.6185,52.6341,17232.5367
2010-06-11 11:45:00,67.68,67.75,67.66,67.75,8000.820596984306,52.6341,52.6885,52.6185,52.6885,8000.8206
2010-06-11 11:50:00,67.75,67.83,67.75,67.78,17129.962047389476,52.6885,52.7508,52.6885,52.7119,17129.962
2010-06-11 11:55:00,67.78,67.82,67.76,67.77,18258.28290081034,52.7119,52.743,52.6963,52.7041,18258.2829
2010-06-11 12:00:00,67.77,67.8,67.73,67.77,9949.738434711251,52.7041,52.7274,52.673,52.7041,9949.7384
2010-06-11 12:05:00,67.75,67.8,67.73,67.73,9744.58918863473,52.6885,52.7274,52.673,52.673,9744.5892
2010-06-11 12:10:00,67.74,67.78,67.72,67.76,5744.178890142579,52.6808,52.7119,52.6652,52.6963,5744.1789
2010-06-11 12:15:00,67.75,67.77,67.73,67.76,2461.790952918248,52.6885,52.7041,52.673,52.6963,2461.791
2010-06-11 12:20:00,67.75,67.77,67.74,67.76,2872.089445071289,52.6885,52.7041,52.6808,52.6963,2872.0894
2010-06-11 12:25:00,67.75,67.78,67.72,67.78,6051.902759257359,52.6885,52.7119,52.6652,52.7119,6051.9028
2010-06-11 12:30:00,67.78,67.81,67.73,67.81,5641.604267104318,52.7119,52.7352,52.673,52.7352,5641.6043
2010-06-11 12:35:00,67.81,67.81,67.76,67.78,3590.111806339112,52.7352,52.7352,52.6963,52.7119,3590.1118
2010-06-11 12:40:00,67.79,67.87,67.78,67.86,3692.686429377372,52.7196,52.7819,52.7119,52.7741,3692.6864
2010-06-11 12:45:00,67.86,67.89,67.85,67.87,6975.074366601702,52.7741,52.7974,52.7663,52.7819,6975.0744
2010-06-11 12:50:00,67.86,67.86,67.79,67.84,4923.581905836496,52.7741,52.7741,52.7196,52.7585,4923.5819
2010-06-11 12:55:00,67.83,67.86,67.81,67.83,3795.261052415632,52.7508,52.7741,52.7352,52.7508,3795.2611
2010-06-11 13:00:00,67.83,67.89,67.83,67.87,7795.671350907785,52.7508,52.7974,52.7508,52.7819,7795.6714
2010-06-11 13:05:00,67.88,67.96,67.86,67.88,9949.738434711251,52.7896,52.8519,52.7741,52.7896,9949.7384
2010-06-11 13:10:00,67.88,67.91,67.88,67.9,6564.775874448661,52.7896,52.813,52.7896,52.8052,6564.7759
2010-06-11 13:15:00,67.89,67.89,67.86,67.86,4513.283413683455,52.7974,52.7974,52.7741,52.7741,4513.2834
2010-06-11 13:20:00,67.85,67.85,67.75,67.75,10872.910042055595,52.7663,52.7663,52.6885,52.6885,10872.91
2010-06-11 13:25:00,67.74,67.76,67.72,67.76,15181.044209662528,52.6808,52.6963,52.6652,52.6963,15181.0442
2010-06-11 13:30:00,67.76,67.81,67.76,67.78,6564.775874448661,52.6963,52.7352,52.6963,52.7119,6564.7759
2010-06-11 13:35:00,67.77,67.79,67.75,67.78,38260.3343932711,52.7041,52.7196,52.6885,52.7119,38260.3344
2010-06-11 13:40:00,67.79,67.79,67.73,67.77,8513.693712175607,52.7196,52.7196,52.673,52.7041,8513.6937
2010-06-11 13:45:00,67.75,67.78,67.74,67.76,11796.081649399935,52.6885,52.7119,52.6808,52.6963,11796.0816
2010-06-11 13:50:00,67.76,67.78,67.75,67.76,14873.320340547749,52.6963,52.7119,52.6885,52.6963,14873.3203
2010-06-11 13:55:00,67.77,67.79,67.73,67.73,18566.00676992512,52.7041,52.7196,52.673,52.673,18566.0068
2010-06-11 14:00:00,67.73,67.8,67.73,67.78,13026.977125859064,52.673,52.7274,52.673,52.7119,13026.9771
2010-06-11 14:05:00,67.77,67.78,67.76,67.78,9949.738434711251,52.7041,52.7119,52.6963,52.7119,9949.7384
2010-06-11 14:10:00,67.8,67.82,67.74,67.74,8308.544466099087,52.7274,52.743,52.6808,52.6808,8308.5445
2010-06-11 14:15:00,67.74,67.75,67.66,67.68,16617.088932198174,52.6808,52.6885,52.6185,52.6341,16617.0889
2010-06-11 14:20:00,67.7,67.7,67.66,67.68,15796.491947892093,52.6497,52.6497,52.6185,52.6341,15796.4919
2010-06-11 14:25:00,67.67,67.68,67.66,67.68,9539.43994255821,52.6263,52.6341,52.6185,52.6341,9539.4399
2010-06-11 14:30:00,67.67,67.69,67.66,67.66,18771.15601600164,52.6263,52.6419,52.6185,52.6185,18771.156
2010-06-11 14:35:00,67.66,67.69,67.66,67.67,24105.036413991176,52.6185,52.6419,52.6185,52.6263,24105.0364
2010-06-11 14:40:00,67.66,67.69,67.66,67.69,11283.208534208636,52.6185,52.6419,52.6185,52.6419,11283.2085
2010-06-11 14:45:00,67.68,67.75,67.68,67.69,23387.01405272336,52.6341,52.6885,52.6341,52.6419,23387.0141
2010-06-11 14:50:00,67.7,67.71,67.67,67.68,18668.58139296338,52.6497,52.6574,52.6263,52.6341,18668.5814
2010-06-11 14:55:00,67.69,67.69,67.66,67.66,12719.25325674428,52.6419,52.6419,52.6185,52.6185,12719.2533
2010-06-11 15:00:00,67.67,67.73,67.66,67.71,17847.984408657296,52.6263,52.673,52.6185,52.6574,17847.9844
2010-06-11 15:05:00,67.7,67.71,67.62,67.62,22566.41706841727,52.6497,52.6574,52.5874,52.5874,22566.4171
2010-06-11 15:10:00,67.62,67.65,67.6,67.62,27079.70048210073,52.5874,52.6108,52.5719,52.5874,27079.7005
2010-06-11 15:15:00,67.62,67.63,67.58,67.61,32618.730126166785,52.5874,52.5952,52.5563,52.5797,32618.7301
2010-06-11 15:20:00,67.61,67.61,67.57,67.6,24515.33490614422,52.5797,52.5797,52.5486,52.5719,24515.3349
2010-06-11 15:25:00,67.6,67.64,67.59,67.62,48825.52056621192,52.5719,52.603,52.5641,52.5874,48825.5206
2010-06-11 15:30:00,67.63,67.72,67.62,67.72,32721.304749205046,52.5952,52.6652,52.5874,52.6652,32721.3047
2010-06-11 15:35:00,67.72,67.75,67.7,67.75,26771.976612985945,52.6652,52.6885,52.6497,52.6885,26771.9766
2010-06-11 15:40:00,67.76,67.82,67.75,67.76,45440.55800594933,52.6963,52.743,52.6885,52.6963,45440.558
2010-06-11 15:45:00,67.77,67.86,67.76,67.86,73135.70622627961,52.7041,52.7741,52.6963,52.7741,73135.7062
2010-06-11 15:50:00,67.86,67.92,67.8,67.92,60826.75146168838,52.7741,52.8207,52.7274,52.8207,60826.7515
2010-06-11 15:55:00,67.91,67.98,67.83,67.93,110985.74212739768,52.813,52.8674,52.7508,52.8285,110985.7421
2010-06-14 09:30:00,69.26,69.26,68.59,68.72,108626.5257975177,53.8628,53.8628,53.3418,53.4429,108626.5258
2010-06-14 09:35:00,68.71,69.15,68.71,68.95,132116.1144732793,53.4351,53.7773,53.4351,53.6218,132116.1145
2010-06-14 09:40:00,68.95,69.04,68.8,68.87,49851.26679659452,53.6218,53.6918,53.5051,53.5596,49851.2668
2010-06-14 09:45:00,68.86,69.02,68.8,68.84,36516.56580162068,53.5518,53.6762,53.5051,53.5362,36516.5658
2010-06-14 09:50:00,68.87,68.91,68.79,68.8,13232.126371935585,53.5596,53.5907,53.4973,53.5051,13232.1264
2010-06-14 09:55:00,68.79,68.81,68.61,68.65,15796.491947892093,53.4973,53.5129,53.3574,53.3885,15796.4919
2010-06-14 10:00:00,68.66,68.81,68.63,68.73,13437.275618012103,53.3962,53.5129,53.3729,53.4507,13437.2756
2010-06-14 10:05:00,68.71,68.77,68.58,68.58,19591.753000307723,53.4351,53.4818,53.334,53.334,19591.753
2010-06-14 10:10:00,68.59,68.71,68.57,68.69,12001.23089547646,53.3418,53.4351,53.3262,53.4196,12001.2309
2010-06-14 10:15:00,68.69,68.79,68.68,68.77,25541.081136526824,53.4196,53.4973,53.4118,53.4818,25541.0811
2010-06-14 10:20:00,68.76,68.79,68.71,68.74,28002.87208944507,53.474,53.4973,53.4351,53.4585,28002.8721
2010-06-14 10:25:00,68.74,68.76,68.71,68.75,33131.60324135808,53.4585,53.474,53.4351,53.4662,33131.6032
2010-06-14 10:30:00,68.73,68.75,68.61,68.63,13437.275618012103,53.4507,53.4662,53.3574,53.3729,13437.2756
2010-06-14 10:35:00,68.66,68.74,68.64,68.7,10257.462303826032,53.3962,53.4585,53.3807,53.4273,10257.4623
2010-06-14 10:40:00,68.69,68.73,68.65,68.66,11385.783157246897,53.4196,53.4507,53.3885,53.3962,11385.7832
2010-06-14 10:45:00,68.66,68.71,68.65,68.7,21745.82008411119,53.3962,53.4351,53.3885,53.4273,21745.8201
2010-06-14 10:50:00,68.71,68.75,68.68,68.68,15899.06657093035,53.4351,53.4662,53.4118,53.4118,15899.0666
2010-06-14 10:55:00,68.7,68.76,68.67,68.73,9642.014565596472,53.4273,53.474,53.404,53.4507,9642.0146
2010-06-14 11:00:00,68.73,68.9,68.73,68.9,39388.65524669197,53.4507,53.5829,53.4507,53.5829,39388.6552
2010-06-14 11:05:00,68.9,68.92,68.87,68.91,11488.357780285158,53.5829,53.5984,53.5596,53.5907,11488.3578
2010-06-14 11:10:00,68.91,68.97,68.91,68.95,12103.80551851472,53.5907,53.6373,53.5907,53.6218,12103.8055
2010-06-14 11:15:00,68.95,68.97,68.84,68.95,17437.685916504255,53.6218,53.6373,53.5362,53.6218,17437.6859
2010-06-14 11:20:00,68.95,68.96,68.88,68.93,19181.45450815468,53.6218,53.6295,53.5673,53.6062,19181.4545
2010-06-14 11:25:00,68.94,68.96,68.89,68.92,6872.499743563442,53.614,53.6295,53.5751,53.5984,6872.4997
2010-06-14 11:30:00,68.91,68.94,68.91,68.94,10360.036926864292,53.5907,53.614,53.5907,53.614,10360.0369
2010-06-14 11:35:00,68.94,68.94,68.86,68.89,11590.932403323415,53.614,53.614,53.5518,53.5751,11590.9324
2010-06-14 11:40:00,68.89,68.93,68.89,68.92,4513.283413683455,53.5751,53.6062,53.5751,53.5984,4513.2834
2010-06-14 11:45:00,68.93,68.93,68.88,68.92,7180.223612678223,53.6062,53.6062,53.5673,53.5984,7180.2236
2010-06-14 11:50:00,68.92,68.93,68.88,68.88,10257.462303826032,53.5984,53.6062,53.5673,53.5673,10257.4623
2010-06-14 11:55:00,68.88,68.91,68.87,68.89,5026.156528874756,53.5673,53.5907,53.5596,53.5751,5026.1565
2010-06-14 12:00:00,68.88,68.9,68.85,68.87,4308.134167606934,53.5673,53.5829,53.544,53.5596,4308.1342
2010-06-14 12:05:00,68.84,68.86,68.82,68.86,4102.984921530413,53.5362,53.5518,53.5207,53.5518,4102.9849
2010-06-14 12:10:00,68.85,68.89,68.84,68.87,10257.462303826032,53.544,53.5751,53.5362,53.5596,10257.4623
2010-06-14 12:15:00,68.87,68.88,68.86,68.86,7180.223612678223,53.5596,53.5673,53.5518,53.5518,7180.2236
2010-06-14 12:20:00,68.85,68.88,68.81,68.81,13334.700994973842,53.544,53.5673,53.5129,53.5129,13334.701
2010-06-14 12:25:00,68.81,68.81,68.75,68.78,9539.43994255821,53.5129,53.5129,53.4662,53.4896,9539.4399
2010-06-14 12:30:00,68.79,68.86,68.78,68.81,54774.848702431016,53.4973,53.5518,53.4896,53.5129,54774.8487
2010-06-14 12:35:00,68.8,68.83,68.75,68.75,18053.13365473381,53.5051,53.5284,53.4662,53.4662,18053.1337
2010-06-14 12:40:00,68.75,68.82,68.75,68.78,28823.469073751152,53.4662,53.5207,53.4662,53.4896,28823.4691
2010-06-14 12:45:00,68.79,68.8,68.74,68.74,6051.902759257359,53.4973,53.5051,53.4585,53.4585,6051.9028
2010-06-14 12:50:00,68.76,68.82,68.74,68.82,7693.096727869524,53.474,53.5207,53.4585,53.5207,7693.0967
2010-06-14 12:55:00,68.82,68.83,68.68,68.69,11283.208534208636,53.5207,53.5284,53.4118,53.4196,11283.2085
2010-06-14 13:00:00,68.69,68.79,68.69,68.78,5949.328136219099,53.4196,53.4973,53.4196,53.4896,5949.3281
2010-06-14 13:05:00,68.8,68.83,68.69,68.74,19694.327623345984,53.5051,53.5284,53.4196,53.4585,19694.3276
2010-06-14 13:10:00,68.77,68.92,68.77,68.92,12924.402502820802,53.4818,53.5984,53.4818,53.5984,12924.4025
2010-06-14 13:15:00,68.93,68.96,68.9,68.92,9129.14145040517,53.6062,53.6295,53.5829,53.5984,9129.1415
2010-06-14 13:20:00,68.93,68.94,68.9,68.91,6872.499743563442,53.6062,53.614,53.5829,53.5907,6872.4997
2010-06-14 13:25:00,68.92,68.94,68.89,68.89,5744.178890142579,53.5984,53.614,53.5751,53.5751,5744.1789
2010-06-14 13:30:00,68.91,68.94,68.9,68.93,7282.798235716484,53.5907,53.614,53.5829,53.6062,7282.7982
2010-06-14 13:35:00,68.94,69.05,68.94,68.98,32823.879372243304,53.614,53.6995,53.614,53.6451,32823.8794
2010-06-14 13:40:00,68.98,69.01,68.96,68.98,14155.297979279923,53.6451,53.6684,53.6295,53.6451,14155.298
2010-06-14 13:45:00,68.99,69.02,68.95,68.96,33952.20022566417,53.6529,53.6762,53.6218,53.6295,33952.2002
2010-06-14 13:50:00,68.95,68.96,68.93,68.94,13950.148733203405,53.6218,53.6295,53.6062,53.614,13950.1487
2010-06-14 13:55:00,68.94,68.99,68.9,68.93,19489.17837726946,53.614,53.6529,53.5829,53.6062,19489.1784
2010-06-14 14:00:00,68.92,68.95,68.85,68.92,20925.22309980511,53.5984,53.6218,53.544,53.5984,20925.2231
2010-06-14 14:05:00,68.9,68.92,68.81,68.87,14155.297979279923,53.5829,53.5984,53.5129,53.5596,14155.298
2010-06-14 14:10:00,68.87,68.93,68.84,68.86,19591.753000307723,53.5596,53.6062,53.5362,53.5518,19591.753
2010-06-14 14:15:00,68.86,68.86,68.74,68.83,20617.49923069033,53.5518,53.5518,53.4585,53.5284,20617.4992
2010-06-14 14:20:00,68.84,68.87,68.76,68.83,24412.76028310596,53.5362,53.5596,53.474,53.5284,24412.7603
2010-06-14 14:25:00,68.82,68.85,68.78,68.83,9436.86531951995,53.5207,53.544,53.4896,53.5284,9436.8653
2010-06-14 14:30:00,68.83,68.83,68.71,68.79,9642.014565596472,53.5284,53.5284,53.4351,53.4973,9642.0146
2010-06-14 14:35:00,68.8,68.84,68.68,68.71,23079.290183608573,53.5051,53.5362,53.4118,53.4351,23079.2902
2010-06-14 14:40:00,68.71,68.75,68.66,68.72,41850.44619961022,53.4351,53.4662,53.3962,53.4429,41850.4462
2010-06-14 14:45:00,68.73,68.78,68.71,68.73,15693.91732485383,53.4507,53.4896,53.4351,53.4507,15693.9173
2010-06-14 14:50:00,68.72,68.79,68.72,68.79,16924.812801312954,53.4429,53.4973,53.4429,53.4973,16924.8128
2010-06-14 14:55:00,68.79,68.81,68.71,68.71,12103.80551851472,53.4973,53.5129,53.4351,53.4351,12103.8055
2010-06-14 15:00:00,68.72,68.75,68.68,68.69,10872.910042055595,53.4429,53.4662,53.4118,53.4196,10872.91
2010-06-14 15:05:00,68.67,68.74,68.66,68.73,6872.499743563442,53.404,53.4585,53.3962,53.4507,6872.4997
2010-06-14 15:10:00,68.72,68.73,68.66,68.69,11180.633911170376,53.4429,53.4507,53.3962,53.4196,11180.6339
2010-06-14 15:15:00,68.71,68.8,68.69,68.74,14975.894963586008,53.4351,53.5051,53.4196,53.4585,14975.895
2010-06-14 15:20:00,68.73,68.73,68.58,68.62,12206.38014155298,53.4507,53.4507,53.334,53.3651,12206.3801
2010-06-14 15:25:00,68.62,68.63,68.55,68.59,15386.193455739049,53.3651,53.3729,53.3107,53.3418,15386.1935
2010-06-14 15:30:00,68.59,68.61,68.53,68.54,20412.349984613807,53.3418,53.3574,53.2951,53.3029,20412.35
2010-06-14 15:35:00,68.54,68.55,68.43,68.5,33747.05097958765,53.3029,53.3107,53.2174,53.2718,33747.051
2010-06-14 15:40:00,68.49,68.56,68.48,68.55,24310.1856600677,53.264,53.3185,53.2563,53.3107,24310.1857
2010-06-14 15:45:00,68.55,68.61,68.52,68.55,40824.699969227615,53.3107,53.3574,53.2874,53.3107,40824.7
2010-06-14 15:50:00,68.55,68.55,68.37,68.46,49440.96830444148,53.3107,53.3107,53.1707,53.2407,49440.9683
2010-06-14 15:55:00,68.45,68.48,68.34,68.4,70879.06451943789,53.2329,53.2563,53.1474,53.194,70879.0645
2010-06-15 09:30:00,68.69,68.83,68.5,68.65,27797.72284336855,53.4196,53.5284,53.2718,53.3885,27797.7228
2010-06-15 09:35:00,68.65,68.89,68.6,68.86,14873.320340547749,53.3885,53.5751,53.3496,53.5518,14873.3203
2010-06-15 09:40:00,68.88,68.95,68.81,68.91,15181.044209662528,53.5673,53.6218,53.5129,53.5907,15181.0442
2010-06-15 09:45:00,68.91,69.0,68.74,68.8,19386.6037542312,53.5907,53.6607,53.4585,53.5051,19386.6038
2010-06-15 09:50:00,68.78,68.89,68.76,68.79,18155.70827777208,53.4896,53.5751,53.474,53.4973,18155.7083
2010-06-15 09:55:00,68.79,68.81,68.69,68.7,18053.13365473381,53.4973,53.5129,53.4196,53.4273,18053.1337
2010-06-15 10:00:00,68.68,68.68,68.57,68.65,14360.447225356444,53.4118,53.4118,53.3262,53.3885,14360.4472
2010-06-15 10:05:00,68.65,68.73,68.47,68.56,38055.185147194585,53.3885,53.4507,53.2485,53.3185,38055.1851
2010-06-15 10:10:00,68.55,68.56,68.49,68.51,9231.71607344343,53.3107,53.3185,53.264,53.2796,9231.7161
2010-06-15 10:15:00,68.5,68.55,68.46,68.55,11283.208534208636,53.2718,53.3107,53.2407,53.3107,11283.2085
2010-06-15 10:20:00,68.55,68.63,68.55,68.6,9847.163811672992,53.3107,53.3729,53.3107,53.3496,9847.1638
2010-06-15 10:25:00,68.62,68.69,68.54,68.58,16719.663555236435,53.3651,53.4196,53.3029,53.334,16719.6636
2010-06-15 10:30:00,68.6,68.69,68.58,68.59,9231.71607344343,53.3496,53.4196,53.334,53.3418,9231.7161
2010-06-15 10:35:00,68.62,68.66,68.6,68.61,7898.245973946045,53.3651,53.3962,53.3496,53.3574,7898.246
2010-06-15 10:40:00,68.61,68.66,68.59,68.65,6564.775874448661,53.3574,53.3962,53.3418,53.3885,6564.7759
2010-06-15 10:45:00,68.66,68.75,68.66,68.75,5436.455021027798,53.3962,53.4662,53.3962,53.4662,5436.455
2010-06-15 10:50:00,68.73,68.74,68.68,68.74,7898.245973946045,53.4507,53.4585,53.4118,53.4585,7898.246
2010-06-15 10:55:00,68.73,68.74,68.65,68.66,4718.432659759975,53.4507,53.4585,53.3885,53.3962,4718.4327
2010-06-15 11:00:00,68.69,68.77,68.68,68.7,22566.41706841727,53.4196,53.4818,53.4118,53.4273,22566.4171
2010-06-15 11:05:00,68.72,68.73,68.64,68.69,6769.925120525182,53.4429,53.4507,53.3807,53.4196,6769.9251
2010-06-15 11:10:00,68.66,68.66,68.54,68.56,6051.902759257359,53.3962,53.3962,53.3029,53.3185,6051.9028
2010-06-15 11:15:00,68.55,68.62,68.51,68.54,13334.700994973842,53.3107,53.3651,53.2796,53.3029,13334.701
2010-06-15 11:20:00,68.53,68.56,68.51,68.55,10257.462303826032,53.2951,53.3185,53.2796,53.3107,10257.4623
2010-06-15 11:25:00,68.55,68.65,68.54,68.55,9231.71607344343,53.3107,53.3885,53.3029,53.3107,9231.7161
2010-06-15 11:30:00,68.55,68.59,68.53,68.58,17232.536670427737,53.3107,53.3418,53.2951,53.334,17232.5367
2010-06-15 11:35:00,68.57,68.63,68.57,68.59,6769.925120525182,53.3262,53.3729,53.3262,53.3418,6769.9251
2010-06-15 11:40:00,68.61,68.65,68.59,68.62,18668.58139296338,53.3574,53.3885,53.3418,53.3651,18668.5814
2010-06-15 11:45:00,68.63,68.64,68.55,68.57,7795.671350907785,53.3729,53.3807,53.3107,53.3262,7795.6714
2010-06-15 11:50:00,68.56,68.7,68.56,68.67,9744.58918863473,53.3185,53.4273,53.3185,53.404,9744.5892
2010-06-15 11:55:00,68.68,68.71,68.59,68.62,8308.544466099087,53.4118,53.4351,53.3418,53.3651,8308.5445
2010-06-15 12:00:00,68.62,68.65,68.6,68.6,13847.574110165144,53.3651,53.3885,53.3496,53.3496,13847.5741
2010-06-15 12:05:00,68.6,68.63,68.54,68.55,12514.10401066776,53.3496,53.3729,53.3029,53.3107,12514.104
2010-06-15 12:10:00,68.54,68.54,68.47,68.5,13847.574110165144,53.3029,53.3029,53.2485,53.2718,13847.5741
2010-06-15 12:15:00,68.51,68.52,68.48,68.5,8205.969843060826,53.2796,53.2874,53.2563,53.2718,8205.9698
2010-06-15 12:20:00,68.5,68.53,68.45,68.47,14052.723356241666,53.2718,53.2951,53.2329,53.2485,14052.7234
2010-06-15 12:25:00,68.44,68.49,68.44,68.44,10052.313057749512,53.2251,53.264,53.2251,53.2251,10052.3131
2010-06-15 12:30:00,68.45,68.53,68.44,68.53,6462.201251410401,53.2329,53.2951,53.2251,53.2951,6462.2013
2010-06-15 12:35:00,68.54,68.59,68.52,68.53,5949.328136219099,53.3029,53.3418,53.2874,53.2951,5949.3281
2010-06-15 12:40:00,68.55,68.55,68.44,68.5,8411.119089137346,53.3107,53.3107,53.2251,53.2718,8411.1191
2010-06-15 12:45:00,68.5,68.54,68.48,68.53,4410.708790645194,53.2718,53.3029,53.2563,53.2951,4410.7088
2010-06-15 12:50:00,68.55,68.59,68.55,68.57,4102.984921530413,53.3107,53.3418,53.3107,53.3262,4102.9849
2010-06-15 12:55:00,68.57,68.66,68.57,68.64,9231.71607344343,53.3262,53.3962,53.3262,53.3807,9231.7161
2010-06-15 13:00:00,68.65,68.68,68.62,68.66,5128.731151913016,53.3885,53.4118,53.3651,53.3962,5128.7312
2010-06-15 13:05:00,68.64,68.65,68.57,68.59,6462.201251410401,53.3807,53.3885,53.3262,53.3418,6462.2013
2010-06-15 13:10:00,68.58,68.67,68.58,68.65,10052.313057749512,53.334,53.404,53.334,53.3885,10052.3131
2010-06-15 13:15:00,68.66,68.81,68.66,68.79,28413.17058159811,53.3962,53.5129,53.3962,53.4973,28413.1706
2010-06-15 13:20:00,68.78,68.81,68.74,68.78,12308.95476459124,53.4896,53.5129,53.4585,53.4896,12308.9548
2010-06-15 13:25:00,68.78,68.78,68.73,68.74,6769.925120525182,53.4896,53.4896,53.4507,53.4585,6769.9251
2010-06-15 13:30:00,68.73,68.77,68.7,68.76,6769.925120525182,53.4507,53.4818,53.4273,53.474,6769.9251
2010-06-15 13:35:00,68.75,68.77,68.73,68.73,22361.26782234076,53.4662,53.4818,53.4507,53.4507,22361.2678
2010-06-15 13:40:00,68.72,68.77,68.65,68.65,23489.588675761617,53.4429,53.4818,53.3885,53.3885,23489.5887
2010-06-15 13:45:00,68.64,68.67,68.63,68.66,10154.887680787771,53.3807,53.404,53.3729,53.3962,10154.8877
2010-06-15 13:50:00,68.65,68.67,68.64,68.65,16924.812801312954,53.3885,53.404,53.3807,53.3885,16924.8128
2010-06-15 13:55:00,68.64,68.67,68.62,68.66,15796.491947892093,53.3807,53.404,53.3651,53.3962,15796.4919
2010-06-15 14:00:00,68.66,68.69,68.64,68.69,12206.38014155298,53.3962,53.4196,53.3807,53.4196,12206.3801
2010-06-15 14:05:00,68.68,68.68,68.62,68.67,16719.663555236435,53.4118,53.4118,53.3651,53.404,16719.6636
2010-06-15 14:10:00,68.67,68.68,68.64,68.64,12411.5293876295,53.404,53.4118,53.3807,53.3807,12411.5294
2010-06-15 14:15:00,68.63,68.75,68.63,68.73,16411.939686121652,53.3729,53.4662,53.3729,53.4507,16411.9397
2010-06-15 14:20:00,68.73,68.76,68.68,68.68,21643.24546107293,53.4507,53.474,53.4118,53.4118,21643.2455
2010-06-15 14:25:00,68.68,68.69,68.64,68.65,7795.671350907785,53.4118,53.4196,53.3807,53.3885,7795.6714
2010-06-15 14:30:00,68.67,68.74,68.67,68.73,11796.081649399935,53.404,53.4585,53.404,53.4507,11796.0816
2010-06-15 14:35:00,68.73,68.77,68.69,68.69,18771.15601600164,53.4507,53.4818,53.4196,53.4196,18771.156
2010-06-15 14:40:00,68.69,68.74,68.68,68.71,14565.596471432968,53.4196,53.4585,53.4118,53.4351,14565.5965
2010-06-15 14:45:00,68.72,68.8,68.7,68.8,12308.95476459124,53.4429,53.5051,53.4273,53.5051,12308.9548
2010-06-15 14:50:00,68.79,68.86,68.78,68.84,14257.872602318186,53.4973,53.5518,53.4896,53.5362,14257.8726
2010-06-15 14:55:00,68.84,68.89,68.83,68.88,20514.924607652065,53.5362,53.5751,53.5284,53.5673,20514.9246
2010-06-15 15:00:00,68.88,68.89,68.82,68.87,26874.551236024206,53.5673,53.5751,53.5207,53.5596,26874.5512
2010-06-15 15:05:00,68.87,68.95,68.87,68.92,21335.52159195815,53.5596,53.6218,53.5596,53.5984,21335.5216
2010-06-15 15:10:00,68.92,68.97,68.92,68.93,18976.30526207816,53.5984,53.6373,53.5984,53.6062,18976.3053
2010-06-15 15:15:00,68.93,69.07,68.93,69.02,25848.805005641603,53.6062,53.7151,53.6062,53.6762,25848.805
2010-06-15 15:20:00,69.02,69.11,69.01,69.11,30772.386911478097,53.6762,53.7462,53.6684,53.7462,30772.3869
2010-06-15 15:25:00,69.11,69.18,69.09,69.16,29541.491435018976,53.7462,53.8006,53.7306,53.7851,29541.4914
2010-06-15 15:30:00,69.17,69.18,69.12,69.12,21438.09621499641,53.7929,53.8006,53.754,53.754,21438.0962
2010-06-15 15:35:00,69.13,69.18,69.07,69.14,58980.40824699969,53.7618,53.8006,53.7151,53.7695,58980.4082
2010-06-15 15:40:00,69.13,69.21,69.12,69.21,43183.9162991076,53.7618,53.824,53.754,53.824,43183.9163
2010-06-15 15:45:00,69.2,69.25,69.15,69.23,63596.2662837214,53.8162,53.8551,53.7773,53.8395,63596.2663
2010-06-15 15:50:00,69.22,69.27,69.22,69.26,58570.10975484665,53.8317,53.8706,53.8317,53.8628,58570.1098
2010-06-15 15:55:00,69.26,69.33,69.23,69.33,83803.46702225869,53.8628,53.9173,53.8395,53.9173,83803.467
2010-06-16 09:30:00,69.12,69.12,68.71,69.04,23387.01405272336,53.754,53.754,53.4351,53.6918,23387.0141
2010-06-16 09:35:00,69.04,69.23,69.04,69.2,10154.887680787771,53.6918,53.8395,53.6918,53.8162,10154.8877
2010-06-16 09:40:00,69.19,69.21,69.12,69.2,7898.245973946045,53.8084,53.824,53.754,53.8162,7898.246
2010-06-16 09:45:00,69.19,69.27,69.11,69.21,11283.208534208636,53.8084,53.8706,53.7462,53.824,11283.2085
2010-06-16 09:50:00,69.2,69.24,69.16,69.2,6667.350497486921,53.8162,53.8473,53.7851,53.8162,6667.3505
2010-06-16 09:55:00,69.21,69.32,69.21,69.32,17847.984408657296,53.824,53.9095,53.824,53.9095,17847.9844
2010-06-16 10:00:00,69.32,69.4,69.32,69.36,13847.574110165144,53.9095,53.9717,53.9095,53.9406,13847.5741
2010-06-16 10:05:00,69.34,69.43,69.33,69.41,19899.476869422502,53.9251,53.9951,53.9173,53.9795,19899.4769
2010-06-16 10:10:00,69.41,69.49,69.4,69.47,18258.28290081034,53.9795,54.0417,53.9717,54.0262,18258.2829
2010-06-16 10:15:00,69.47,69.54,69.43,69.48,12206.38014155298,54.0262,54.0806,53.9951,54.0339,12206.3801
2010-06-16 10:20:00,69.49,69.49,69.43,69.43,9539.43994255821,54.0417,54.0417,53.9951,53.9951,9539.4399
2010-06-16 10:25:00,69.42,69.48,69.37,69.45,12616.67863370602,53.9873,54.0339,53.9484,54.0106,12616.6786
2010-06-16 10:30:00,69.45,69.45,69.35,69.42,5949.328136219099,54.0106,54.0106,53.9328,53.9873,5949.3281
2010-06-16 10:35:00,69.41,69.47,69.41,69.44,3897.8356754538927,53.9795,54.0262,53.9795,54.0028,3897.8357
2010-06-16 10:40:00,69.43,69.46,69.43,69.46,5539.029644066058,53.9951,54.0184,53.9951,54.0184,5539.0296
2010-06-16 10:45:00,69.47,69.48,69.45,69.45,7385.372858754744,54.0262,54.0339,54.0106,54.0106,7385.3729
2010-06-16 10:50:00,69.44,69.49,69.42,69.49,6872.499743563442,54.0028,54.0417,53.9873,54.0417,6872.4997
2010-06-16 10:55:00,69.5,69.62,69.5,69.61,7385.372858754744,54.0495,54.1428,54.0495,54.135,7385.3729
2010-06-16 11:00:00,69.62,69.62,69.55,69.61,18566.00676992512,54.1428,54.1428,54.0884,54.135,18566.0068
2010-06-16 11:05:00,69.62,69.64,69.56,69.6,9129.14145040517,54.1428,54.1584,54.0962,54.1273,9129.1415
2010-06-16 11:10:00,69.6,69.65,69.6,69.64,10565.186172940814,54.1273,54.1661,54.1273,54.1584,10565.1862
2010-06-16 11:15:00,69.63,69.68,69.61,69.65,9744.58918863473,54.1506,54.1895,54.135,54.1661,9744.5892
2010-06-16 11:20:00,69.64,69.64,69.56,69.61,18873.7306390399,54.1584,54.1584,54.0962,54.135,18873.7306
2010-06-16 11:25:00,69.62,69.67,69.59,69.6,9949.738434711251,54.1428,54.1817,54.1195,54.1273,9949.7384
2010-06-16 11:30:00,69.61,69.67,69.61,69.61,8000.820596984306,54.135,54.1817,54.135,54.135,8000.8206
2010-06-16 11:35:00,69.6,69.63,69.57,69.62,6257.0520053338805,54.1273,54.1506,54.1039,54.1428,6257.052
2010-06-16 11:40:00,69.61,69.66,69.61,69.65,10154.887680787771,54.135,54.1739,54.135,54.1661,10154.8877
2010-06-16 11:45:00,69.64,69.66,69.59,69.62,9949.738434711251,54.1584,54.1739,54.1195,54.1428,9949.7384
2010-06-16 11:50:00,69.62,69.69,69.62,69.69,13744.999487126885,54.1428,54.1973,54.1428,54.1973,13744.9995
2010-06-16 11:55:00,69.67,69.71,69.67,69.71,8411.119089137346,54.1817,54.2128,54.1817,54.2128,8411.1191
2010-06-16 12:00:00,69.7,69.88,69.7,69.85,13437.275618012103,54.205,54.345,54.205,54.3217,13437.2756
2010-06-16 12:05:00,69.82,69.92,69.8,69.87,15591.34270181557,54.2984,54.3761,54.2828,54.3372,15591.3427
2010-06-16 12:10:00,69.86,69.9,69.83,69.86,37029.43891681198,54.3295,54.3606,54.3061,54.3295,37029.4389
2010-06-16 12:15:00,69.86,69.91,69.85,69.87,18976.30526207816,54.3295,54.3683,54.3217,54.3372,18976.3053
2010-06-16 12:20:00,69.87,69.89,69.84,69.85,10872.910042055595,54.3372,54.3528,54.3139,54.3217,10872.91
2010-06-16 12:25:00,69.84,69.91,69.84,69.87,6975.074366601702,54.3139,54.3683,54.3139,54.3372,6975.0744
2010-06-16 12:30:00,69.87,69.88,69.83,69.86,10462.611549902556,54.3372,54.345,54.3061,54.3295,10462.6115
2010-06-16 12:35:00,69.87,69.87,69.84,69.86,6257.0520053338805,54.3372,54.3372,54.3139,54.3295,6257.052
2010-06-16 12:40:00,69.85,69.89,69.85,69.89,8411.119089137346,54.3217,54.3528,54.3217,54.3528,8411.1191
2010-06-16 12:45:00,69.89,69.89,69.84,69.87,3590.111806339112,54.3528,54.3528,54.3139,54.3372,3590.1118
2010-06-16 12:50:00,69.85,69.87,69.84,69.86,5744.178890142579,54.3217,54.3372,54.3139,54.3295,5744.1789
2010-06-16 12:55:00,69.85,69.86,69.84,69.84,2666.9401989947687,54.3217,54.3295,54.3139,54.3139,2666.9402
2010-06-16 13:00:00,69.85,69.95,69.8,69.94,12719.25325674428,54.3217,54.3995,54.2828,54.3917,12719.2533
2010-06-16 13:05:00,69.93,69.98,69.88,69.89,10872.910042055595,54.3839,54.4228,54.345,54.3528,10872.91
2010-06-16 13:10:00,69.88,69.89,69.84,69.84,5436.455021027798,54.345,54.3528,54.3139,54.3139,5436.455
2010-06-16 13:15:00,69.83,69.89,69.83,69.88,5436.455021027798,54.3061,54.3528,54.3061,54.345,5436.455
2010-06-16 13:20:00,69.87,69.92,69.87,69.89,2974.6640681095496,54.3372,54.3761,54.3372,54.3528,2974.6641
2010-06-16 13:25:00,69.91,69.91,69.89,69.9,3077.2386911478097,54.3683,54.3683,54.3528,54.3606,3077.2387
2010-06-16 13:30:00,69.91,69.91,69.86,69.91,6051.902759257359,54.3683,54.3683,54.3295,54.3683,6051.9028
2010-06-16 13:35:00,69.92,69.92,69.88,69.9,7077.648989639963,54.3761,54.3761,54.345,54.3606,7077.649
2010-06-16 13:40:00,69.9,69.9,69.84,69.84,7077.648989639963,54.3606,54.3606,54.3139,54.3139,7077.649
2010-06-16 13:45:00,69.84,69.88,69.82,69.86,6051.902759257359,54.3139,54.345,54.2984,54.3295,6051.9028
2010-06-16 13:50:00,69.86,69.92,69.85,69.86,11796.081649399935,54.3295,54.3761,54.3217,54.3295,11796.0816
2010-06-16 13:55:00,69.86,69.87,69.83,69.86,14052.723356241666,54.3295,54.3372,54.3061,54.3295,14052.7234
2010-06-16 14:00:00,69.87,69.91,69.86,69.89,23694.737921838136,54.3372,54.3683,54.3295,54.3528,23694.7379
2010-06-16 14:05:00,69.88,69.89,69.84,69.88,14565.596471432968,54.345,54.3528,54.3139,54.345,14565.5965
2010-06-16 14:10:00,69.88,69.89,69.82,69.82,12308.95476459124,54.345,54.3528,54.2984,54.2984,12308.9548
2010-06-16 14:15:00,69.83,69.84,69.8,69.8,10360.036926864292,54.3061,54.3139,54.2828,54.2828,10360.0369
2010-06-16 14:20:00,69.81,69.83,69.8,69.81,8205.969843060826,54.2906,54.3061,54.2828,54.2906,8205.9698
2010-06-16 14:25:00,69.81,69.88,69.8,69.88,13437.275618012103,54.2906,54.345,54.2828,54.345,13437.2756
2010-06-16 14:30:00,69.87,69.94,69.87,69.89,12924.402502820802,54.3372,54.3917,54.3372,54.3528,12924.4025
2010-06-16 14:35:00,69.89,69.91,69.88,69.88,8205.969843060826,54.3528,54.3683,54.345,54.345,8205.9698
2010-06-16 14:40:00,69.88,69.93,69.84,69.91,18668.58139296338,54.345,54.3839,54.3139,54.3683,18668.5814
2010-06-16 14:45:00,69.91,70.02,69.9,70.02,18668.58139296338,54.3683,54.4539,54.3606,54.4539,18668.5814
2010-06-16 14:50:00,70.01,70.01,69.91,69.93,14975.894963586008,54.4461,54.4461,54.3683,54.3839,14975.895
2010-06-16 14:55:00,69.94,69.96,69.9,69.95,12719.25325674428,54.3917,54.4072,54.3606,54.3995,12719.2533
2010-06-16 15:00:00,69.94,69.94,69.89,69.9,24002.46179095292,54.3917,54.3917,54.3528,54.3606,24002.4618
2010-06-16 15:05:00,69.9,69.98,69.9,69.96,23592.163298799875,54.3606,54.4228,54.3606,54.4072,23592.1633
2010-06-16 15:10:00,69.95,70.06,69.95,70.05,24823.058775259,54.3995,54.485,54.3995,54.4772,24823.0588
2010-06-16 15:15:00,70.04,70.04,69.98,70.0,26464.25274387117,54.4694,54.4694,54.4228,54.4383,26464.2527
2010-06-16 15:20:00,70.0,70.05,69.95,69.99,56723.766540157965,54.4383,54.4772,54.3995,54.4306,56723.7665
2010-06-16 15:25:00,69.98,70.05,69.96,70.01,23181.86480664684,54.4228,54.4772,54.4072,54.4461,23181.8648
2010-06-16 15:30:00,70.01,70.01,69.95,69.98,37337.16278592676,54.4461,54.4461,54.3995,54.4228,37337.1628
2010-06-16 15:35:00,69.98,70.05,69.97,70.05,59698.43060826751,54.4228,54.4772,54.415,54.4772,59698.4306
2010-06-16 15:40:00,70.05,70.08,70.02,70.08,41850.44619961022,54.4772,54.5006,54.4539,54.5006,41850.4462
2010-06-16 15:45:00,70.09,70.19,70.09,70.18,72417.68386501179,54.5083,54.5861,54.5083,54.5783,72417.6839
2010-06-16 15:50:00,70.19,70.19,70.12,70.15,78982.45973946045,54.5861,54.5861,54.5317,54.555,78982.4597
2010-06-16 15:55:00,70.15,70.23,70.15,70.19,88521.89968201866,54.555,54.6172,54.555,54.5861,88521.8997
2010-06-17 09:30:00,70.28,70.41,70.19,70.23,14463.021848394706,54.6561,54.7572,54.5861,54.6172,14463.0218
2010-06-17 09:35:00,70.2,70.31,70.18,70.29,15181.044209662528,54.5939,54.6794,54.5783,54.6639,15181.0442
2010-06-17 09:40:00,70.22,70.29,70.16,70.16,12924.402502820802,54.6094,54.6639,54.5628,54.5628,12924.4025
2010-06-17 09:45:00,70.15,70.28,70.11,70.11,7487.947481793004,54.555,54.6561,54.5239,54.5239,7487.9475
2010-06-17 09:50:00,70.15,70.21,70.12,70.19,8411.119089137346,54.555,54.6017,54.5317,54.5861,8411.1191
2010-06-17 09:55:00,70.22,70.38,70.22,70.26,12924.402502820802,54.6094,54.7339,54.6094,54.6405,12924.4025
2010-06-17 10:00:00,70.26,70.26,69.98,70.05,25233.35726741204,54.6405,54.6405,54.4228,54.4772,25233.3573
2010-06-17 10:05:00,70.06,70.15,70.05,70.1,10052.313057749512,54.485,54.555,54.4772,54.5161,10052.3131
2010-06-17 10:10:00,70.07,70.12,70.0,70.03,9847.163811672992,54.4928,54.5317,54.4383,54.4617,9847.1638
2010-06-17 10:15:00,70.04,70.14,70.03,70.12,32516.155503128524,54.4694,54.5472,54.4617,54.5317,32516.1555
2010-06-17 10:20:00,70.13,70.14,70.03,70.04,24412.76028310596,54.5394,54.5472,54.4617,54.4694,24412.7603
2010-06-17 10:25:00,70.04,70.05,69.96,70.04,7282.798235716484,54.4694,54.4772,54.4072,54.4694,7282.7982
2010-06-17 10:30:00,70.03,70.04,69.95,69.98,6564.775874448661,54.4617,54.4694,54.3995,54.4228,6564.7759
2010-06-17 10:35:00,69.98,70.03,69.86,69.89,19899.476869422502,54.4228,54.4617,54.3295,54.3528,19899.4769
2010-06-17 10:40:00,69.88,69.92,69.81,69.85,12719.25325674428,54.345,54.3761,54.2906,54.3217,12719.2533
2010-06-17 10:45:00,69.85,69.97,69.81,69.95,14052.723356241666,54.3217,54.415,54.2906,54.3995,14052.7234
2010-06-17 10:50:00,69.97,69.97,69.86,69.88,12514.10401066776,54.415,54.415,54.3295,54.345,12514.104
2010-06-17 10:55:00,69.89,69.96,69.87,69.87,11898.656272438198,54.3528,54.4072,54.3372,54.3372,11898.6563
2010-06-17 11:00:00,69.87,69.93,69.8,69.92,14668.171094471229,54.3372,54.3839,54.2828,54.3761,14668.1711
2010-06-17 11:05:00,69.91,69.91,69.85,69.9,7590.522104831264,54.3683,54.3683,54.3217,54.3606,7590.5221
2010-06-17 11:10:00,69.89,69.92,69.87,69.88,7795.671350907785,54.3528,54.3761,54.3372,54.345,7795.6714
2010-06-17 11:15:00,69.88,69.89,69.81,69.82,8000.820596984306,54.345,54.3528,54.2906,54.2984,8000.8206
2010-06-17 11:20:00,69.81,69.92,69.8,69.92,9026.566827366907,54.2906,54.3761,54.2828,54.3761,9026.5668
2010-06-17 11:25:00,69.92,69.94,69.81,69.82,14565.596471432968,54.3761,54.3917,54.2906,54.2984,14565.5965
2010-06-17 11:30:00,69.83,69.83,69.8,69.82,3179.8133141860703,54.3061,54.3061,54.2828,54.2984,3179.8133
2010-06-17 11:35:00,69.83,69.92,69.81,69.92,13539.850241050364,54.3061,54.3761,54.2906,54.3761,13539.8502
2010-06-17 11:40:00,69.91,70.01,69.91,69.93,12001.23089547646,54.3683,54.4461,54.3683,54.3839,12001.2309
2010-06-17 11:45:00,69.92,69.97,69.84,69.91,32721.304749205046,54.3761,54.415,54.3139,54.3683,32721.3047
2010-06-17 11:50:00,69.91,69.93,69.86,69.87,6564.775874448661,54.3683,54.3839,54.3295,54.3372,6564.7759
2010-06-17 11:55:00,69.88,69.91,69.82,69.82,15899.06657093035,54.345,54.3683,54.2984,54.2984,15899.0666
2010-06-17 12:00:00,69.83,69.83,69.75,69.77,11385.783157246897,54.3061,54.3061,54.2439,54.2595,11385.7832
2010-06-17 12:05:00,69.76,69.78,69.74,69.75,6667.350497486921,54.2517,54.2672,54.2361,54.2439,6667.3505
2010-06-17 12:10:00,69.76,69.76,69.71,69.75,5846.753513180839,54.2517,54.2517,54.2128,54.2439,5846.7535
2010-06-17 12:15:00,69.75,69.8,69.74,69.78,3282.3879372243305,54.2439,54.2828,54.2361,54.2672,3282.3879
2010-06-17 12:20:00,69.78,69.78,69.74,69.77,2872.089445071289,54.2672,54.2672,54.2361,54.2595,2872.0894
2010-06-17 12:25:00,69.78,69.81,69.72,69.72,5539.029644066058,54.2672,54.2906,54.2206,54.2206,5539.0296
2010-06-17 12:30:00,69.75,69.81,69.75,69.8,3692.686429377372,54.2439,54.2906,54.2439,54.2828,3692.6864
2010-06-17 12:35:00,69.8,69.8,69.75,69.76,2769.514822033029,54.2828,54.2828,54.2439,54.2517,2769.5148
2010-06-17 12:40:00,69.75,69.76,69.72,69.75,7385.372858754744,54.2439,54.2517,54.2206,54.2439,7385.3729
2010-06-17 12:45:00,69.75,69.75,69.72,69.73,8205.969843060826,54.2439,54.2439,54.2206,54.2284,8205.9698
2010-06-17 12:50:00,69.73,69.79,69.72,69.75,9334.29069648169,54.2284,54.275,54.2206,54.2439,9334.2907
2010-06-17 12:55:00,69.74,69.76,69.72,69.76,11283.208534208636,54.2361,54.2517,54.2206,54.2517,11283.2085
2010-06-17 13:00:00,69.76,69.77,69.72,69.75,4718.432659759975,54.2517,54.2595,54.2206,54.2439,4718.4327
2010-06-17 13:05:00,69.74,69.77,69.72,69.74,4410.708790645194,54.2361,54.2595,54.2206,54.2361,4410.7088
2010-06-17 13:10:00,69.75,69.83,69.75,69.81,6564.775874448661,54.2439,54.3061,54.2439,54.2906,6564.7759
2010-06-17 13:15:00,69.8,69.92,69.8,69.89,14360.447225356444,54.2828,54.3761,54.2828,54.3528,14360.4472
2010-06-17 13:20:00,69.89,69.94,69.89,69.91,5436.455021027798,54.3528,54.3917,54.3528,54.3683,5436.455
2010-06-17 13:25:00,69.89,69.89,69.79,69.87,4513.283413683455,54.3528,54.3528,54.275,54.3372,4513.2834
2010-06-17 13:30:00,69.86,69.89,69.8,69.85,7898.245973946045,54.3295,54.3528,54.2828,54.3217,7898.246
2010-06-17 13:35:00,69.86,69.9,69.86,69.9,4821.007282798236,54.3295,54.3606,54.3295,54.3606,4821.0073
2010-06-17 13:40:00,69.89,69.92,69.87,69.92,10667.760795979077,54.3528,54.3761,54.3372,54.3761,10667.7608
2010-06-17 13:45:00,69.91,69.93,69.89,69.92,4205.559544568673,54.3683,54.3839,54.3528,54.3761,4205.5595
2010-06-17 13:50:00,69.92,69.98,69.92,69.97,21232.94696891989,54.3761,54.4228,54.3761,54.415,21232.947
2010-06-17 13:55:00,69.96,70.02,69.96,69.99,11078.059288132115,54.4072,54.4539,54.4072,54.4306,11078.0593
2010-06-17 14:00:00,69.99,70.02,69.98,70.0,15078.46958662427,54.4306,54.4539,54.4228,54.4383,15078.4696
2010-06-17 14:05:00,70.0,70.02,69.94,69.96,19078.87988511642,54.4383,54.4539,54.3917,54.4072,19078.8799
2010-06-17 14:10:00,69.96,69.99,69.94,69.95,6051.902759257359,54.4072,54.4306,54.3917,54.3995,6051.9028
2010-06-17 14:15:00,69.95,70.01,69.94,69.95,13232.126371935585,54.3995,54.4461,54.3917,54.3995,13232.1264
2010-06-17 14:20:00,69.95,69.99,69.92,69.97,13334.700994973842,54.3995,54.4306,54.3761,54.415,13334.701
2010-06-17 14:25:00,69.97,69.97,69.88,69.88,16822.238178274692,54.415,54.415,54.345,54.345,16822.2382
2010-06-17 14:30:00,69.88,69.93,69.82,69.83,40004.10298492153,54.345,54.3839,54.2984,54.3061,40004.103
2010-06-17 14:35:00,69.83,69.84,69.82,69.83,13642.424864088624,54.3061,54.3139,54.2984,54.3061,13642.4249
2010-06-17 14:40:00,69.82,69.86,69.79,69.8,15899.06657093035,54.2984,54.3295,54.275,54.2828,15899.0666
2010-06-17 14:45:00,69.81,69.83,69.8,69.82,11180.633911170376,54.2906,54.3061,54.2828,54.2984,11180.6339
2010-06-17 14:50:00,69.82,69.84,69.76,69.77,17129.962047389476,54.2984,54.3139,54.2517,54.2595,17129.962
2010-06-17 14:55:00,69.78,69.83,69.76,69.79,31490.40927274592,54.2672,54.3061,54.2517,54.275,31490.4093
2010-06-17 15:00:00,69.81,69.84,69.73,69.74,18155.70827777208,54.2906,54.3139,54.2284,54.2361,18155.7083
2010-06-17 15:05:00,69.75,69.82,69.75,69.78,11283.208534208636,54.2439,54.2984,54.2439,54.2672,11283.2085
2010-06-17 15:10:00,69.77,69.8,69.72,69.72,8616.268335213868,54.2595,54.2828,54.2206,54.2206,8616.2683
2010-06-17 15:15:00,69.72,69.82,69.71,69.77,30054.36455021028,54.2206,54.2984,54.2128,54.2595,30054.3646
2010-06-17 15:20:00,69.78,69.81,69.72,69.74,16822.238178274692,54.2672,54.2906,54.2206,54.2361,16822.2382
2010-06-17 15:25:00,69.75,69.76,69.68,69.7,16719.663555236435,54.2439,54.2517,54.1895,54.205,16719.6636
2010-06-17 15:30:00,69.7,69.85,69.7,69.81,35695.96881731459,54.205,54.3217,54.205,54.2906,35695.9688
2010-06-17 15:35:00,69.81,69.83,69.77,69.8,42465.89393783978,54.2906,54.3061,54.2595,54.2828,42465.8939
2010-06-17 15:40:00,69.79,69.88,69.78,69.78,33131.60324135808,54.275,54.345,54.2672,54.2672,33131.6032
2010-06-17 15:45:00,69.79,69.94,69.78,69.91,63698.84090675967,54.275,54.3917,54.2672,54.3683,63698.8409
2010-06-17 15:50:00,69.9,70.11,69.9,70.05,55185.14719458406,54.3606,54.5239,54.3606,54.4772,55185.1472
2010-06-17 15:55:00,70.04,70.14,70.02,70.08,98779.36198584468,54.4694,54.5472,54.4539,54.5006,98779.362
2010-06-18 09:30:00,70.16,70.22,69.8,69.84,332957.22638219304,54.5628,54.6094,54.2828,54.3139,332957.2264
2010-06-18 09:35:00,69.87,69.89,69.78,69.86,8308.544466099087,54.3372,54.3528,54.2672,54.3295,8308.5445
2010-06-18 09:40:00,69.88,69.99,69.82,69.99,5744.178890142579,54.345,54.4306,54.2984,54.4306,5744.1789
2010-06-18 09:45:00,70.0,70.0,69.91,69.96,12924.402502820802,54.4383,54.4383,54.3683,54.4072,12924.4025
2010-06-18 09:50:00,69.97,69.97,69.86,69.92,10462.611549902556,54.415,54.415,54.3295,54.3761,10462.6115
2010-06-18 09:55:00,69.93,70.02,69.9,69.92,8513.693712175607,54.3839,54.4539,54.3606,54.3761,8513.6937
2010-06-18 10:00:00,69.92,69.97,69.9,69.96,9436.86531951995,54.3761,54.415,54.3606,54.4072,9436.8653
2010-06-18 10:05:00,69.95,70.04,69.95,70.04,5333.880397989537,54.3995,54.4694,54.3995,54.4694,5333.8804
2010-06-18 10:10:00,70.04,70.14,70.02,70.04,9744.58918863473,54.4694,54.5472,54.4539,54.4694,9744.5892
2010-06-18 10:15:00,70.04,70.07,69.97,70.02,12821.82787978254,54.4694,54.4928,54.415,54.4539,12821.8279
2010-06-18 10:20:00,70.03,70.06,70.0,70.01,17437.685916504255,54.4617,54.485,54.4383,54.4461,17437.6859
2010-06-18 10:25:00,70.02,70.16,70.01,70.02,9129.14145040517,54.4539,54.5628,54.4461,54.4539,9129.1415
2010-06-18 10:30:00,70.04,70.17,70.02,70.17,9744.58918863473,54.4694,54.5705,54.4539,54.5705,9744.5892
2010-06-18 10:35:00,70.15,70.19,70.1,70.19,11898.656272438198,54.555,54.5861,54.5161,54.5861,11898.6563
2010-06-18 10:40:00,70.18,70.18,70.09,70.11,19181.45450815468,54.5783,54.5783,54.5083,54.5239,19181.4545
2010-06-18 10:45:00,70.11,70.16,70.11,70.11,15796.491947892093,54.5239,54.5628,54.5239,54.5239,15796.4919
2010-06-18 10:50:00,70.11,70.11,69.94,69.99,34567.64796389373,54.5239,54.5239,54.3917,54.4306,34567.648
2010-06-18 10:55:00,69.99,70.09,69.98,70.05,9026.566827366907,54.4306,54.5083,54.4228,54.4772,9026.5668
2010-06-18 11:00:00,70.05,70.08,70.02,70.04,8616.268335213868,54.4772,54.5006,54.4539,54.4694,8616.2683
2010-06-18 11:05:00,70.03,70.03,69.93,69.94,6975.074366601702,54.4617,54.4617,54.3839,54.3917,6975.0744
2010-06-18 11:10:00,69.94,69.96,69.88,69.9,7693.096727869524,54.3917,54.4072,54.345,54.3606,7693.0967
2010-06-18 11:15:00,69.9,69.9,69.83,69.87,4410.708790645194,54.3606,54.3606,54.3061,54.3372,4410.7088
2010-06-18 11:20:00,69.87,69.88,69.82,69.84,5539.029644066058,54.3372,54.345,54.2984,54.3139,5539.0296
2010-06-18 11:25:00,69.84,69.85,69.77,69.81,14975.894963586008,54.3139,54.3217,54.2595,54.2906,14975.895
2010-06-18 11:30:00,69.81,69.81,69.77,69.79,10360.036926864292,54.2906,54.2906,54.2595,54.275,10360.0369
2010-06-18 11:35:00,69.8,69.83,69.72,69.74,12206.38014155298,54.2828,54.3061,54.2206,54.2361,12206.3801
2010-06-18 11:40:00,69.74,69.74,69.68,69.71,8513.693712175607,54.2361,54.2361,54.1895,54.2128,8513.6937
2010-06-18 11:45:00,69.7,69.7,69.64,69.66,16617.088932198174,54.205,54.205,54.1584,54.1739,16617.0889
2010-06-18 11:50:00,69.67,69.69,69.64,69.64,11180.633911170376,54.1817,54.1973,54.1584,54.1584,11180.6339
2010-06-18 11:55:00,69.64,69.67,69.61,69.65,9744.58918863473,54.1584,54.1817,54.135,54.1661,9744.5892
2010-06-18 12:00:00,69.64,69.72,69.64,69.72,12103.80551851472,54.1584,54.2206,54.1584,54.2206,12103.8055
2010-06-18 12:05:00,69.71,69.71,69.65,69.7,5333.880397989537,54.2128,54.2128,54.1661,54.205,5333.8804
2010-06-18 12:10:00,69.7,69.75,69.7,69.74,3282.3879372243305,54.205,54.2439,54.205,54.2361,3282.3879
2010-06-18 12:15:00,69.76,69.8,69.74,69.78,3897.8356754538927,54.2517,54.2828,54.2361,54.2672,3897.8357
2010-06-18 12:20:00,69.79,69.79,69.66,69.66,7590.522104831264,54.275,54.275,54.1739,54.1739,7590.5221
2010-06-18 12:25:00,69.67,69.77,69.67,69.73,13232.126371935585,54.1817,54.2595,54.1817,54.2284,13232.1264
2010-06-18 12:30:00,69.73,69.8,69.69,69.8,19591.753000307723,54.2284,54.2828,54.1973,54.2828,19591.753
2010-06-18 12:35:00,69.79,69.83,69.76,69.79,8205.969843060826,54.275,54.3061,54.2517,54.275,8205.9698
2010-06-18 12:40:00,69.8,69.88,69.79,69.83,17129.962047389476,54.2828,54.345,54.275,54.3061,17129.962
2010-06-18 12:45:00,69.86,69.9,69.85,69.87,2974.6640681095496,54.3295,54.3606,54.3217,54.3372,2974.6641
2010-06-18 12:50:00,69.89,69.89,69.82,69.82,6154.47738229562,54.3528,54.3528,54.2984,54.2984,6154.4774
2010-06-18 12:55:00,69.83,69.83,69.74,69.77,9539.43994255821,54.3061,54.3061,54.2361,54.2595,9539.4399
2010-06-18 13:00:00,69.77,69.82,69.72,69.82,7693.096727869524,54.2595,54.2984,54.2206,54.2984,7693.0967
2010-06-18 13:05:00,69.81,69.82,69.76,69.77,6667.350497486921,54.2906,54.2984,54.2517,54.2595,6667.3505
2010-06-18 13:10:00,69.78,69.85,69.78,69.83,7898.245973946045,54.2672,54.3217,54.2672,54.3061,7898.246
2010-06-18 13:15:00,69.84,69.88,69.83,69.84,5333.880397989537,54.3139,54.345,54.3061,54.3139,5333.8804
2010-06-18 13:20:00,69.83,69.85,69.81,69.85,6257.0520053338805,54.3061,54.3217,54.2906,54.3217,6257.052
2010-06-18 13:25:00,69.84,69.86,69.8,69.83,5333.880397989537,54.3139,54.3295,54.2828,54.3061,5333.8804
2010-06-18 13:30:00,69.83,69.84,69.78,69.78,5333.880397989537,54.3061,54.3139,54.2672,54.2672,5333.8804
2010-06-18 13:35:00,69.8,69.82,69.78,69.8,5846.753513180839,54.2828,54.2984,54.2672,54.2828,5846.7535
2010-06-18 13:40:00,69.8,69.84,69.8,69.83,7282.798235716484,54.2828,54.3139,54.2828,54.3061,7282.7982
2010-06-18 13:45:00,69.84,69.85,69.69,69.72,10154.887680787771,54.3139,54.3217,54.1973,54.2206,10154.8877
2010-06-18 13:50:00,69.72,69.72,69.64,69.64,16104.215817006872,54.2206,54.2206,54.1584,54.1584,16104.2158
2010-06-18 13:55:00,69.66,69.69,69.65,69.67,6769.925120525182,54.1739,54.1973,54.1661,54.1817,6769.9251
2010-06-18 14:00:00,69.68,69.69,69.64,69.68,5436.455021027798,54.1895,54.1973,54.1584,54.1895,5436.455
2010-06-18 14:05:00,69.68,69.68,69.65,69.66,5026.156528874756,54.1895,54.1895,54.1661,54.1739,5026.1565
2010-06-18 14:10:00,69.67,69.77,69.67,69.73,7487.947481793004,54.1817,54.2595,54.1817,54.2284,7487.9475
2010-06-18 14:15:00,69.73,69.78,69.72,69.73,7898.245973946045,54.2284,54.2672,54.2206,54.2284,7898.246
2010-06-18 14:20:00,69.72,69.73,69.67,69.67,7693.096727869524,54.2206,54.2284,54.1817,54.1817,7693.0967
2010-06-18 14:25:00,69.67,69.78,69.67,69.78,10565.186172940814,54.1817,54.2672,54.1817,54.2672,10565.1862
2010-06-18 14:30:00,69.77,69.81,69.74,69.74,6975.074366601702,54.2595,54.2906,54.2361,54.2361,6975.0744
2010-06-18 14:35:00,69.74,69.79,69.68,69.77,10975.484665093856,54.2361,54.275,54.1895,54.2595,10975.4847
2010-06-18 14:40:00,69.76,69.79,69.71,69.71,7487.947481793004,54.2517,54.275,54.2128,54.2128,7487.9475
2010-06-18 14:45:00,69.72,69.82,69.72,69.81,17437.685916504255,54.2206,54.2984,54.2206,54.2906,17437.6859
2010-06-18 14:50:00,69.81,69.88,69.81,69.85,20720.073853728587,54.2906,54.345,54.2906,54.3217,20720.0739
2010-06-18 14:55:00,69.85,69.9,69.85,69.86,12821.82787978254,54.3217,54.3606,54.3217,54.3295,12821.8279
2010-06-18 15:00:00,69.85,69.87,69.8,69.85,52825.93086470407,54.3217,54.3372,54.2828,54.3217,52825.9309
2010-06-18 15:05:00,69.84,69.88,69.84,69.86,31285.2600266694,54.3139,54.345,54.3139,54.3295,31285.26
2010-06-18 15:10:00,69.86,69.91,69.85,69.88,33131.60324135808,54.3295,54.3683,54.3217,54.345,33131.6032
2010-06-18 15:15:00,69.88,69.88,69.78,69.79,15078.46958662427,54.345,54.345,54.2672,54.275,15078.4696
2010-06-18 15:20:00,69.78,69.79,69.68,69.68,16206.790440045132,54.2672,54.275,54.1895,54.1895,16206.7904
2010-06-18 15:25:00,69.69,69.79,69.68,69.76,20514.924607652065,54.1973,54.275,54.1895,54.2517,20514.9246
2010-06-18 15:30:00,69.75,69.77,69.66,69.66,25335.9318904503,54.2439,54.2595,54.1739,54.1739,25335.9319
2010-06-18 15:35:00,69.67,69.71,69.66,69.67,31182.68540363114,54.1817,54.2128,54.1739,54.1817,31182.6854
2010-06-18 15:40:00,69.66,69.67,69.59,69.63,35490.81957123808,54.1739,54.1817,54.1195,54.1506,35490.8196
2010-06-18 15:45:00,69.62,69.62,69.5,69.56,159811.2626936096,54.1428,54.1428,54.0495,54.0962,159811.2627
2010-06-18 15:50:00,69.57,69.59,69.48,69.53,73853.72858754743,54.1039,54.1195,54.0339,54.0728,73853.7286
2010-06-18 15:55:00,69.52,69.56,69.5,69.51,138475.74110165145,54.065,54.0962,54.0495,54.0573,138475.7411
2010-06-21 09:30:00,69.93,70.16,69.93,70.13,33952.20022566417,54.3839,54.5628,54.3839,54.5394,33952.2002
2010-06-21 09:35:00,70.15,70.27,70.08,70.18,30464.66304236332,54.555,54.6483,54.5006,54.5783,30464.663
2010-06-21 09:40:00,70.16,70.17,70.08,70.11,10154.887680787771,54.5628,54.5705,54.5006,54.5239,10154.8877
2010-06-21 09:45:00,70.12,70.12,69.92,70.09,17847.984408657296,54.5317,54.5317,54.3761,54.5083,17847.9844
2010-06-21 09:50:00,70.11,70.21,70.1,70.12,11898.656272438198,54.5239,54.6017,54.5161,54.5317,11898.6563
2010-06-21 09:55:00,70.12,70.13,70.02,70.02,12616.67863370602,54.5317,54.5394,54.4539,54.4539,12616.6786
2010-06-21 10:00:00,70.02,70.06,70.01,70.01,9744.58918863473,54.4539,54.485,54.4461,54.4461,9744.5892
2010-06-21 10:05:00,70.01,70.02,69.93,69.99,11078.059288132115,54.4461,54.4539,54.3839,54.4306,11078.0593
2010-06-21 10:10:00,69.99,70.0,69.85,69.86,15693.91732485383,54.4306,54.4383,54.3217,54.3295,15693.9173
2010-06-21 10:15:00,69.85,69.91,69.85,69.88,14770.745717509488,54.3217,54.3683,54.3217,54.345,14770.7457
2010-06-21 10:20:00,69.88,69.95,69.87,69.94,14565.596471432968,54.345,54.3995,54.3372,54.3917,14565.5965
2010-06-21 10:25:00,69.93,69.97,69.83,69.94,75700.07180223613,54.3839,54.415,54.3061,54.3917,75700.0718
2010-06-21 10:30:00,69.94,70.05,69.94,70.04,16822.238178274692,54.3917,54.4772,54.3917,54.4694,16822.2382
2010-06-21 10:35:00,70.04,70.05,69.96,69.99,14975.894963586008,54.4694,54.4772,54.4072,54.4306,14975.895
2010-06-21 10:40:00,70.0,70.06,69.99,70.05,6051.902759257359,54.4383,54.485,54.4306,54.4772,6051.9028
2010-06-21 10:45:00,70.06,70.11,70.04,70.09,7385.372858754744,54.485,54.5239,54.4694,54.5083,7385.3729
2010-06-21 10:50:00,70.09,70.16,70.03,70.16,36516.56580162068,54.5083,54.5628,54.4617,54.5628,36516.5658
2010-06-21 10:55:00,70.15,70.28,70.11,70.28,20822.648476766848,54.555,54.6561,54.5239,54.6561,20822.6485
2010-06-21 11:00:00,70.27,70.27,70.19,70.25,17232.536670427737,54.6483,54.6483,54.5861,54.6328,17232.5367
2010-06-21 11:05:00,70.24,70.24,70.07,70.11,12616.67863370602,54.625,54.625,54.4928,54.5239,12616.6786
2010-06-21 11:10:00,70.11,70.26,70.11,70.26,13129.551748897322,54.5239,54.6405,54.5239,54.6405,13129.5517
2010-06-21 11:15:00,70.26,70.32,70.26,70.3,8103.395220022566,54.6405,54.6872,54.6405,54.6716,8103.3952
2010-06-21 11:20:00,70.3,70.32,70.25,70.3,14052.723356241666,54.6716,54.6872,54.6328,54.6716,14052.7234
2010-06-21 11:25:00,70.32,70.32,70.23,70.27,11078.059288132115,54.6872,54.6872,54.6172,54.6483,11078.0593
2010-06-21 11:30:00,70.28,70.31,70.27,70.31,6564.775874448661,54.6561,54.6794,54.6483,54.6794,6564.7759
2010-06-21 11:35:00,70.31,70.34,70.24,70.29,36311.41655554416,54.6794,54.7028,54.625,54.6639,36311.4166
2010-06-21 11:40:00,70.28,70.28,70.18,70.18,23387.01405272336,54.6561,54.6561,54.5783,54.5783,23387.0141
2010-06-21 11:45:00,70.18,70.19,70.13,70.16,8308.544466099087,54.5783,54.5861,54.5394,54.5628,8308.5445
2010-06-21 11:50:00,70.15,70.21,70.15,70.18,66673.50497486921,54.555,54.6017,54.555,54.5783,66673.505
2010-06-21 11:55:00,70.16,70.17,70.11,70.17,22361.26782234076,54.5628,54.5705,54.5239,54.5705,22361.2678
2010-06-21 12:00:00,70.17,70.22,70.14,70.17,11180.633911170376,54.5705,54.6094,54.5472,54.5705,11180.6339
2010-06-21 12:05:00,70.17,70.17,70.03,70.09,36311.41655554416,54.5705,54.5705,54.4617,54.5083,36311.4166
2010-06-21 12:10:00,70.09,70.1,70.02,70.07,40004.10298492153,54.5083,54.5161,54.4539,54.4928,40004.103
2010-06-21 12:15:00,70.09,70.11,70.08,70.08,14155.297979279923,54.5083,54.5239,54.5006,54.5006,14155.298
2010-06-21 12:20:00,70.08,70.1,70.07,70.1,20309.775361575543,54.5006,54.5161,54.4928,54.5161,20309.7754
2010-06-21 12:25:00,70.1,70.12,70.08,70.1,8616.268335213868,54.5161,54.5317,54.5006,54.5161,8616.2683
2010-06-21 12:30:00,70.09,70.14,70.04,70.14,14565.596471432968,54.5083,54.5472,54.4694,54.5472,14565.5965
2010-06-21 12:35:00,70.12,70.12,70.09,70.11,5539.029644066058,54.5317,54.5317,54.5083,54.5239,5539.0296
2010-06-21 12:40:00,70.11,70.13,70.11,70.12,9334.29069648169,54.5239,54.5394,54.5239,54.5317,9334.2907
2010-06-21 12:45:00,70.12,70.17,70.12,70.16,5641.604267104318,54.5317,54.5705,54.5317,54.5628,5641.6043
2010-06-21 12:50:00,70.16,70.16,70.11,70.11,22361.26782234076,54.5628,54.5628,54.5239,54.5239,22361.2678
2010-06-21 12:55:00,70.11,70.18,70.11,70.18,29951.789927172016,54.5239,54.5783,54.5239,54.5783,29951.7899
2010-06-21 13:00:00,70.18,70.19,70.12,70.19,6667.350497486921,54.5783,54.5861,54.5317,54.5861,6667.3505
2010-06-21 13:05:00,70.19,70.2,70.12,70.16,9949.738434711251,54.5861,54.5939,54.5317,54.5628,9949.7384
2010-06-21 13:10:00,70.16,70.22,70.16,70.19,10872.910042055595,54.5628,54.6094,54.5628,54.5861,10872.91
2010-06-21 13:15:00,70.18,70.19,70.15,70.15,5026.156528874756,54.5783,54.5861,54.555,54.555,5026.1565
2010-06-21 13:20:00,70.15,70.16,70.11,70.11,9334.29069648169,54.555,54.5628,54.5239,54.5239,9334.2907
2010-06-21 13:25:00,70.11,70.16,70.11,70.16,5744.178890142579,54.5239,54.5628,54.5239,54.5628,5744.1789
2010-06-21 13:30:00,70.16,70.17,70.1,70.14,11488.357780285158,54.5628,54.5705,54.5161,54.5472,11488.3578
2010-06-21 13:35:00,70.13,70.14,70.04,70.04,14360.447225356444,54.5394,54.5472,54.4694,54.4694,14360.4472
2010-06-21 13:40:00,70.04,70.09,70.01,70.03,13539.850241050364,54.4694,54.5083,54.4461,54.4617,13539.8502
2010-06-21 13:45:00,70.03,70.04,70.01,70.01,8616.268335213868,54.4617,54.4694,54.4461,54.4461,8616.2683
2010-06-21 13:50:00,70.02,70.1,70.02,70.06,10052.313057749512,54.4539,54.5161,54.4539,54.485,10052.3131
2010-06-21 13:55:00,70.07,70.07,69.94,69.94,13539.850241050364,54.4928,54.4928,54.3917,54.3917,13539.8502
2010-06-21 14:00:00,69.94,69.94,69.9,69.92,13437.275618012103,54.3917,54.3917,54.3606,54.3761,13437.2756
2010-06-21 14:05:00,69.9,69.96,69.87,69.95,15181.044209662528,54.3606,54.4072,54.3372,54.3995,15181.0442
2010-06-21 14:10:00,69.95,69.97,69.94,69.95,6975.074366601702,54.3995,54.415,54.3917,54.3995,6975.0744
2010-06-21 14:15:00,69.95,70.01,69.95,70.0,8000.820596984306,54.3995,54.4461,54.3995,54.4383,8000.8206
2010-06-21 14:20:00,69.99,70.01,69.95,70.0,37850.03590111806,54.4306,54.4461,54.3995,54.4383,37850.0359
2010-06-21 14:25:00,70.0,70.0,69.89,69.9,12411.5293876295,54.4383,54.4383,54.3528,54.3606,12411.5294
2010-06-21 14:30:00,69.91,69.96,69.9,69.95,9334.29069648169,54.3683,54.4072,54.3606,54.3995,9334.2907
2010-06-21 14:35:00,69.95,69.96,69.94,69.95,14975.894963586008,54.3995,54.4072,54.3917,54.3995,14975.895
2010-06-21 14:40:00,69.95,69.95,69.92,69.92,12411.5293876295,54.3995,54.3995,54.3761,54.3761,12411.5294
2010-06-21 14:45:00,69.92,69.94,69.91,69.92,12308.95476459124,54.3761,54.3917,54.3683,54.3761,12308.9548
2010-06-21 14:50:00,69.92,69.92,69.78,69.8,43389.06554518412,54.3761,54.3761,54.2672,54.2828,43389.0655
2010-06-21 14:55:00,69.8,69.9,69.79,69.88,17027.387424351215,54.2828,54.3606,54.275,54.345,17027.3874
2010-06-21 15:00:00,69.89,69.92,69.82,69.83,26156.528874756383,54.3528,54.3761,54.2984,54.3061,26156.5289
2010-06-21 15:05:00,69.83,69.86,69.74,69.77,33849.62560262591,54.3061,54.3295,54.2361,54.2595,33849.6256
2010-06-21 15:10:00,69.76,69.77,69.62,69.68,54569.699456354494,54.2517,54.2595,54.1428,54.1895,54569.6995
2010-06-21 15:15:00,69.69,69.72,69.48,69.49,33131.60324135808,54.1973,54.2206,54.0339,54.0417,33131.6032
2010-06-21 15:20:00,69.49,69.59,69.48,69.59,40824.699969227615,54.0417,54.1195,54.0339,54.1195,40824.7
2010-06-21 15:25:00,69.58,69.65,69.55,69.61,31387.83464970766,54.1117,54.1661,54.0884,54.135,31387.8346
2010-06-21 15:30:00,69.61,69.66,69.56,69.66,45748.28187506411,54.135,54.1739,54.0962,54.1739,45748.2819
2010-06-21 15:35:00,69.66,69.68,69.64,69.66,28720.89445071289,54.1739,54.1895,54.1584,54.1739,28720.8945
2010-06-21 15:40:00,69.66,69.68,69.46,69.5,51492.46076520669,54.1739,54.1895,54.0184,54.0495,51492.4608
2010-06-21 15:45:00,69.5,69.58,69.48,69.57,42978.76705303108,54.0495,54.1117,54.0339,54.1039,42978.7671
2010-06-21 15:50:00,69.58,69.7,69.57,69.65,49953.84141963278,54.1117,54.205,54.1039,54.1661,49953.8414
2010-06-21 15:55:00,69.65,69.72,69.61,69.72,75084.62406400657,54.1661,54.2206,54.135,54.2206,75084.6241
2010-06-22 09:30:00,69.69,69.99,69.69,69.94,18566.00676992512,54.1973,54.4306,54.1973,54.3917,18566.0068
2010-06-22 09:35:00,69.95,70.06,69.83,69.92,31592.983895784186,54.3995,54.485,54.3061,54.3761,31592.9839
2010-06-22 09:40:00,69.96,69.98,69.85,69.87,10565.186172940814,54.4072,54.4228,54.3217,54.3372,10565.1862
2010-06-22 09:45:00,69.88,70.01,69.87,69.95,46876.60272848497,54.345,54.4461,54.3372,54.3995,46876.6027
2010-06-22 09:50:00,69.96,70.0,69.92,69.97,21540.670838034668,54.4072,54.4383,54.3761,54.415,21540.6708
2010-06-22 09:55:00,69.97,70.04,69.95,70.01,14668.171094471229,54.415,54.4694,54.3995,54.4461,14668.1711
2010-06-22 10:00:00,70.0,70.06,69.95,70.02,30772.386911478097,54.4383,54.485,54.3995,54.4539,30772.3869
2010-06-22 10:05:00,70.03,70.07,70.02,70.05,18873.7306390399,54.4617,54.4928,54.4539,54.4772,18873.7306
2010-06-22 10:10:00,70.06,70.19,70.06,70.18,13539.850241050364,54.485,54.5861,54.485,54.5783,13539.8502
2010-06-22 10:15:00,70.17,70.18,70.05,70.12,10462.611549902556,54.5705,54.5783,54.4772,54.5317,10462.6115
2010-06-22 10:20:00,70.11,70.19,70.11,70.18,6975.074366601702,54.5239,54.5861,54.5239,54.5783,6975.0744
2010-06-22 10:25:00,70.16,70.22,70.16,70.22,8308.544466099087,54.5628,54.6094,54.5628,54.6094,8308.5445
2010-06-22 10:30:00,70.23,70.24,70.19,70.19,13129.551748897322,54.6172,54.625,54.5861,54.5861,13129.5517
2010-06-22 10:35:00,70.19,70.27,70.19,70.26,23181.86480664684,54.5861,54.6483,54.5861,54.6405,23181.8648
2010-06-22 10:40:00,70.28,70.29,70.12,70.14,19796.902246384245,54.6561,54.6639,54.5317,54.5472,19796.9022
2010-06-22 10:45:00,70.13,70.16,70.09,70.1,6257.0520053338805,54.5394,54.5628,54.5083,54.5161,6257.052
2010-06-22 10:50:00,70.11,70.19,70.11,70.13,22771.5663144938,54.5239,54.5861,54.5239,54.5394,22771.5663
2010-06-22 10:55:00,70.12,70.14,70.09,70.1,15283.61883270079,54.5317,54.5472,54.5083,54.5161,15283.6188
2010-06-22 11:00:00,70.11,70.16,70.1,70.13,12719.25325674428,54.5239,54.5628,54.5161,54.5394,12719.2533
2010-06-22 11:05:00,70.14,70.15,70.09,70.15,13232.126371935585,54.5472,54.555,54.5083,54.555,13232.1264
2010-06-22 11:10:00,70.15,70.22,70.12,70.21,9949.738434711251,54.555,54.6094,54.5317,54.6017,9949.7384
2010-06-22 11:15:00,70.21,70.28,70.2,70.27,12206.38014155298,54.6017,54.6561,54.5939,54.6483,12206.3801
2010-06-22 11:20:00,70.27,70.29,70.23,70.26,9949.738434711251,54.6483,54.6639,54.6172,54.6405,9949.7384
2010-06-22 11:25:00,70.26,70.27,70.22,70.25,9334.29069648169,54.6405,54.6483,54.6094,54.6328,9334.2907
2010-06-22 11:30:00,70.23,70.34,70.22,70.32,8718.842958252128,54.6172,54.7028,54.6094,54.6872,8718.843
2010-06-22 11:35:00,70.33,70.38,70.31,70.38,17745.40978561904,54.695,54.7339,54.6794,54.7339,17745.4098
2010-06-22 11:40:00,70.38,70.46,70.33,70.45,26053.954251718125,54.7339,54.7961,54.695,54.7883,26053.9543
2010-06-22 11:45:00,70.45,70.55,70.45,70.53,17232.536670427737,54.7883,54.8661,54.7883,54.8505,17232.5367
2010-06-22 11:50:00,70.52,70.55,70.52,70.53,15181.044209662528,54.8427,54.8661,54.8427,54.8505,15181.0442
2010-06-22 11:55:00,70.53,70.54,70.5,70.52,13847.574110165144,54.8505,54.8583,54.8272,54.8427,13847.5741
2010-06-22 12:00:00,70.51,70.55,70.5,70.5,25130.78264437378,54.835,54.8661,54.8272,54.8272,25130.7826
2010-06-22 12:05:00,70.5,70.54,70.48,70.54,23489.588675761617,54.8272,54.8583,54.8116,54.8583,23489.5887
2010-06-22 12:10:00,70.53,70.58,70.53,70.58,17129.962047389476,54.8505,54.8894,54.8505,54.8894,17129.962
2010-06-22 12:15:00,70.58,70.74,70.57,70.73,38260.3343932711,54.8894,55.0138,54.8816,55.0061,38260.3344
2010-06-22 12:20:00,70.72,70.73,70.65,70.69,14052.723356241666,54.9983,55.0061,54.9438,54.9749,14052.7234
2010-06-22 12:25:00,70.68,70.71,70.6,70.6,12821.82787978254,54.9672,54.9905,54.905,54.905,12821.8279
2010-06-22 12:30:00,70.6,70.62,70.52,70.56,10872.910042055595,54.905,54.9205,54.8427,54.8738,10872.91
2010-06-22 12:35:00,70.55,70.56,70.52,70.53,12719.25325674428,54.8661,54.8738,54.8427,54.8505,12719.2533
2010-06-22 12:40:00,70.55,70.57,70.52,70.53,9231.71607344343,54.8661,54.8816,54.8427,54.8505,9231.7161
2010-06-22 12:45:00,70.52,70.58,70.51,70.58,10257.462303826032,54.8427,54.8894,54.835,54.8894,10257.4623
2010-06-22 12:50:00,70.57,70.58,70.51,70.53,14565.596471432968,54.8816,54.8894,54.835,54.8505,14565.5965
2010-06-22 12:55:00,70.53,70.59,70.52,70.56,8616.268335213868,54.8505,54.8972,54.8427,54.8738,8616.2683
2010-06-22 13:00:00,70.56,70.6,70.53,70.6,14975.894963586008,54.8738,54.905,54.8505,54.905,14975.895
2010-06-22 13:05:00,70.6,70.62,70.59,70.6,7693.096727869524,54.905,54.9205,54.8972,54.905,7693.0967
2010-06-22 13:10:00,70.61,70.61,70.57,70.6,13026.977125859064,54.9127,54.9127,54.8816,54.905,13026.9771
2010-06-22 13:15:00,70.6,70.61,70.58,70.59,16617.088932198174,54.905,54.9127,54.8894,54.8972,16617.0889
2010-06-22 13:20:00,70.59,70.6,70.5,70.52,12308.95476459124,54.8972,54.905,54.8272,54.8427,12308.9548
2010-06-22 13:25:00,70.52,70.53,70.44,70.44,12924.402502820802,54.8427,54.8505,54.7805,54.7805,12924.4025
2010-06-22 13:30:00,70.44,70.45,70.34,70.34,26977.125859062467,54.7805,54.7883,54.7028,54.7028,26977.1259
2010-06-22 13:35:00,70.36,70.41,70.35,70.41,6154.47738229562,54.7183,54.7572,54.7105,54.7572,6154.4774
2010-06-22 13:40:00,70.41,70.42,70.39,70.41,11898.656272438198,54.7572,54.765,54.7416,54.7572,11898.6563
2010-06-22 13:45:00,70.42,70.49,70.41,70.45,14873.320340547749,54.765,54.8194,54.7572,54.7883,14873.3203
2010-06-22 13:50:00,70.45,70.48,70.41,70.41,7077.648989639963,54.7883,54.8116,54.7572,54.7572,7077.649
2010-06-22 13:55:00,70.41,70.41,70.35,70.36,9539.43994255821,54.7572,54.7572,54.7105,54.7183,9539.4399
2010-06-22 14:00:00,70.35,70.38,70.29,70.29,15181.044209662528,54.7105,54.7339,54.6639,54.6639,15181.0442
2010-06-22 14:05:00,70.27,70.35,70.27,70.28,8103.395220022566,54.6483,54.7105,54.6483,54.6561,8103.3952
2010-06-22 14:10:00,70.28,70.45,70.28,70.38,8513.693712175607,54.6561,54.7883,54.6561,54.7339,8513.6937
2010-06-22 14:15:00,70.39,70.39,70.3,70.32,7077.648989639963,54.7416,54.7416,54.6716,54.6872,7077.649
2010-06-22 14:20:00,70.31,70.35,70.29,70.3,8616.268335213868,54.6794,54.7105,54.6639,54.6716,8616.2683
2010-06-22 14:25:00,70.29,70.31,70.2,70.26,9949.738434711251,54.6639,54.6794,54.5939,54.6405,9949.7384
2010-06-22 14:30:00,70.26,70.28,70.18,70.28,27797.72284336855,54.6405,54.6561,54.5783,54.6561,27797.7228
2010-06-22 14:35:00,70.28,70.34,70.24,70.25,17232.536670427737,54.6561,54.7028,54.625,54.6328,17232.5367
2010-06-22 14:40:00,70.24,70.24,70.06,70.06,23489.588675761617,54.625,54.625,54.485,54.485,23489.5887
2010-06-22 14:45:00,70.04,70.04,69.9,69.91,25438.506513488563,54.4694,54.4694,54.3606,54.3683,25438.5065
2010-06-22 14:50:00,69.91,69.96,69.86,69.91,16206.790440045132,54.3683,54.4072,54.3295,54.3683,16206.7904
2010-06-22 14:55:00,69.9,69.92,69.78,69.89,12001.23089547646,54.3606,54.3761,54.2672,54.3528,12001.2309
2010-06-22 15:00:00,69.9,69.98,69.88,69.94,16309.365063083393,54.3606,54.4228,54.345,54.3917,16309.3651
2010-06-22 15:05:00,69.93,69.95,69.83,69.83,11693.507026361678,54.3839,54.3995,54.3061,54.3061,11693.507
2010-06-22 15:10:00,69.83,69.89,69.81,69.85,29644.06605805724,54.3061,54.3528,54.2906,54.3217,29644.0661
2010-06-22 15:15:00,69.84,69.89,69.83,69.85,14360.447225356444,54.3139,54.3528,54.3061,54.3217,14360.4472
2010-06-22 15:20:00,69.84,69.86,69.74,69.74,12206.38014155298,54.3139,54.3295,54.2361,54.2361,12206.3801
2010-06-22 15:25:00,69.75,69.8,69.72,69.72,14360.447225356444,54.2439,54.2828,54.2206,54.2206,14360.4472
2010-06-22 15:30:00,69.72,69.72,69.52,69.59,31182.68540363114,54.2206,54.2206,54.065,54.1195,31182.6854
2010-06-22 15:35:00,69.58,69.64,69.56,69.61,25130.78264437378,54.1117,54.1584,54.0962,54.135,25130.7826
2010-06-22 15:40:00,69.61,69.63,69.56,69.59,34670.22258693199,54.135,54.1506,54.0962,54.1195,34670.2226
2010-06-22 15:45:00,69.59,69.59,69.48,69.51,44107.08790645194,54.1195,54.1195,54.0339,54.0573,44107.0879
2010-06-22 15:50:00,69.51,69.57,69.47,69.51,67186.37809006052,54.0573,54.1039,54.0262,54.0573,67186.3781
2010-06-22 15:55:00,69.5,69.51,69.36,69.43,143501.8976305262,54.0495,54.0573,53.9406,53.9951,143501.8976
2010-06-23 09:30:00,69.42,69.47,69.27,69.27,26669.401989947684,53.9873,54.0262,53.8706,53.8706,26669.402
2010-06-23 09:35:00,69.26,69.31,68.74,68.86,46979.177351523234,53.8628,53.9017,53.4585,53.5518,46979.1774
2010-06-23 09:40:00,68.84,68.88,68.61,68.84,24105.036413991176,53.5362,53.5673,53.3574,53.5362,24105.0364
2010-06-23 09:45:00,68.85,68.98,68.72,68.85,14155.297979279923,53.544,53.6451,53.4429,53.544,14155.298
2010-06-23 09:50:00,68.86,68.88,68.72,68.87,30156.93917324854,53.5518,53.5673,53.4429,53.5596,30156.9392
2010-06-23 09:55:00,68.85,68.92,68.82,68.92,17745.40978561904,53.544,53.5984,53.5207,53.5984,17745.4098
2010-06-23 10:00:00,68.89,68.91,68.49,68.61,44004.51328341368,53.5751,53.5907,53.264,53.3574,44004.5133
2010-06-23 10:05:00,68.61,68.63,68.37,68.4,34670.22258693199,53.3574,53.3729,53.1707,53.194,34670.2226
2010-06-23 10:10:00,68.41,68.54,68.39,68.52,16206.790440045132,53.2018,53.3029,53.1863,53.2874,16206.7904
2010-06-23 10:15:00,68.52,68.52,68.43,68.43,60724.17683865011,53.2874,53.2874,53.2174,53.2174,60724.1768
2010-06-23 10:20:00,68.42,68.47,68.39,68.4,22156.11857626423,53.2096,53.2485,53.1863,53.194,22156.1186
2010-06-23 10:25:00,68.4,68.41,68.29,68.3,26566.827366909427,53.194,53.2018,53.1085,53.1163,26566.8274
2010-06-23 10:30:00,68.3,68.37,68.26,68.37,27592.57359729203,53.1163,53.1707,53.0852,53.1707,27592.5736
2010-06-23 10:35:00,68.37,68.37,68.21,68.28,43594.21479126064,53.1707,53.1707,53.0463,53.1007,43594.2148
2010-06-23 10:40:00,68.28,68.36,68.24,68.35,15693.91732485383,53.1007,53.1629,53.0696,53.1552,15693.9173
2010-06-23 10:45:00,68.35,68.41,68.35,68.41,16001.641193968611,53.1552,53.2018,53.1552,53.2018,16001.6412
2010-06-23 10:50:00,68.41,68.45,68.38,68.39,82162.27305364652,53.2018,53.2329,53.1785,53.1863,82162.2731
2010-06-23 10:55:00,68.4,68.48,68.38,68.48,30772.386911478097,53.194,53.2563,53.1785,53.2563,30772.3869
2010-06-23 11:00:00,68.47,68.49,68.38,68.38,65852.90799056314,53.2485,53.264,53.1785,53.1785,65852.908
2010-06-23 11:05:00,68.39,68.42,68.38,68.39,15181.044209662528,53.1863,53.2096,53.1785,53.1863,15181.0442
2010-06-23 11:10:00,68.38,68.4,68.37,68.39,9847.163811672992,53.1785,53.194,53.1707,53.1863,9847.1638
2010-06-23 11:15:00,68.38,68.43,68.37,68.43,7487.947481793004,53.1785,53.2174,53.1707,53.2174,7487.9475
2010-06-23 11:20:00,68.43,68.45,68.4,68.42,14770.745717509488,53.2174,53.2329,53.194,53.2096,14770.7457
2010-06-23 11:25:00,68.42,68.44,68.35,68.4,10770.335419017334,53.2096,53.2251,53.1552,53.194,10770.3354
2010-06-23 11:30:00,68.41,68.51,68.41,68.49,13539.850241050364,53.2018,53.2796,53.2018,53.264,13539.8502
2010-06-23 11:35:00,68.49,68.51,68.47,68.5,14565.596471432968,53.264,53.2796,53.2485,53.2718,14565.5965
2010-06-23 11:40:00,68.51,68.61,68.5,68.59,20514.924607652065,53.2796,53.3574,53.2718,53.3418,20514.9246
2010-06-23 11:45:00,68.58,68.61,68.57,68.59,11590.932403323415,53.334,53.3574,53.3262,53.3418,11590.9324
2010-06-23 11:50:00,68.59,68.61,68.55,68.59,7282.798235716484,53.3418,53.3574,53.3107,53.3418,7282.7982
2010-06-23 11:55:00,68.59,68.65,68.57,68.61,6154.47738229562,53.3418,53.3885,53.3262,53.3574,6154.4774
2010-06-23 12:00:00,68.58,68.61,68.56,68.57,8616.268335213868,53.334,53.3574,53.3185,53.3262,8616.2683
2010-06-23 12:05:00,68.58,68.62,68.57,68.58,13437.275618012103,53.334,53.3651,53.3262,53.334,13437.2756
2010-06-23 12:10:00,68.58,68.59,68.56,68.56,8205.969843060826,53.334,53.3418,53.3185,53.3185,8205.9698
2010-06-23 12:15:00,68.56,68.63,68.56,68.63,5128.731151913016,53.3185,53.3729,53.3185,53.3729,5128.7312
2010-06-23 12:20:00,68.62,68.63,68.58,68.6,44619.96102164324,53.3651,53.3729,53.334,53.3496,44619.961
2010-06-23 12:25:00,68.6,68.62,68.6,68.6,10257.462303826032,53.3496,53.3651,53.3496,53.3496,10257.4623
2010-06-23 12:30:00,68.59,68.59,68.44,68.46,25643.65575956508,53.3418,53.3418,53.2251,53.2407,25643.6558
2010-06-23 12:35:00,68.46,68.53,68.46,68.53,8513.693712175607,53.2407,53.2951,53.2407,53.2951,8513.6937
2010-06-23 12:40:00,68.53,68.54,68.52,68.53,4821.007282798236,53.2951,53.3029,53.2874,53.2951,4821.0073
2010-06-23 12:45:00,68.53,68.54,68.52,68.54,8103.395220022566,53.2951,53.3029,53.2874,53.3029,8103.3952
2010-06-23 12:50:00,68.55,68.55,68.49,68.51,19181.45450815468,53.3107,53.3107,53.264,53.2796,19181.4545
2010-06-23 12:55:00,68.51,68.55,68.47,68.48,17540.260539542516,53.2796,53.3107,53.2485,53.2563,17540.2605
2010-06-23 13:00:00,68.48,68.5,68.45,68.49,11385.783157246897,53.2563,53.2718,53.2329,53.264,11385.7832
2010-06-23 13:05:00,68.49,68.5,68.46,68.46,7795.671350907785,53.264,53.2718,53.2407,53.2407,7795.6714
2010-06-23 13:10:00,68.48,68.5,68.45,68.48,12308.95476459124,53.2563,53.2718,53.2329,53.2563,12308.9548
2010-06-23 13:15:00,68.45,68.46,68.39,68.4,8308.544466099087,53.2329,53.2407,53.1863,53.194,8308.5445
2010-06-23 13:20:00,68.4,68.41,68.39,68.39,9026.566827366907,53.194,53.2018,53.1863,53.1863,9026.5668
2010-06-23 13:25:00,68.39,68.39,68.36,68.37,15488.76807877731,53.1863,53.1863,53.1629,53.1707,15488.7681
2010-06-23 13:30:00,68.37,68.39,68.36,68.38,10975.484665093856,53.1707,53.1863,53.1629,53.1785,10975.4847
2010-06-23 13:35:00,68.38,68.42,68.38,68.4,18053.13365473381,53.1785,53.2096,53.1785,53.194,18053.1337
2010-06-23 13:40:00,68.41,68.41,68.38,68.39,6564.775874448661,53.2018,53.2018,53.1785,53.1863,6564.7759
2010-06-23 13:45:00,68.39,68.39,68.31,68.33,10975.484665093856,53.1863,53.1863,53.124,53.1396,10975.4847
2010-06-23 13:50:00,68.33,68.42,68.33,68.42,7795.671350907785,53.1396,53.2096,53.1396,53.2096,7795.6714
2010-06-23 13:55:00,68.42,68.45,68.4,68.41,10565.186172940814,53.2096,53.2329,53.194,53.2018,10565.1862
2010-06-23 14:00:00,68.41,68.45,68.4,68.44,13026.977125859064,53.2018,53.2329,53.194,53.2251,13026.9771
2010-06-23 14:05:00,68.45,68.48,68.43,68.43,6667.350497486921,53.2329,53.2563,53.2174,53.2174,6667.3505
2010-06-23 14:10:00,68.44,68.44,68.37,68.4,9539.43994255821,53.2251,53.2251,53.1707,53.194,9539.4399
2010-06-23 14:15:00,68.41,68.43,68.29,68.37,10257.462303826032,53.2018,53.2174,53.1085,53.1707,10257.4623
2010-06-23 14:20:00,68.38,68.41,68.3,68.3,20925.22309980511,53.1785,53.2018,53.1163,53.1163,20925.2231
2010-06-23 14:25:00,68.3,68.49,68.24,68.47,28618.31982767464,53.1163,53.264,53.0696,53.2485,28618.3198
2010-06-23 14:30:00,68.49,68.68,68.49,68.62,87598.72807467432,53.264,53.4118,53.264,53.3651,87598.7281
2010-06-23 14:35:00,68.62,68.64,68.53,68.55,30874.96153451636,53.3651,53.3807,53.2951,53.3107,30874.9615
2010-06-23 14:40:00,68.55,68.55,68.43,68.43,19899.476869422502,53.3107,53.3107,53.2174,53.2174,19899.4769
2010-06-23 14:45:00,68.42,68.46,68.33,68.37,33849.62560262591,53.2096,53.2407,53.1396,53.1707,33849.6256
2010-06-23 14:50:00,68.36,68.41,68.3,68.39,26771.976612985945,53.1629,53.2018,53.1163,53.1863,26771.9766
2010-06-23 14:55:00,68.4,68.4,68.19,68.22,48620.3713201354,53.194,53.194,53.0307,53.0541,48620.3713
2010-06-23 15:00:00,68.22,68.33,68.2,68.27,30054.36455021028,53.0541,53.1396,53.0385,53.0929,30054.3646
2010-06-23 15:05:00,68.27,68.27,68.15,68.17,54877.42332546927,53.0929,53.0929,52.9996,53.0152,54877.4233
2010-06-23 15:10:00,68.18,68.34,68.18,68.3,30054.36455021028,53.0229,53.1474,53.0229,53.1163,30054.3646
2010-06-23 15:15:00,68.3,68.35,68.26,68.29,20309.775361575543,53.1163,53.1552,53.0852,53.1085,20309.7754
2010-06-23 15:20:00,68.3,68.39,68.26,68.39,25130.78264437378,53.1163,53.1863,53.0852,53.1863,25130.7826
2010-06-23 15:25:00,68.39,68.47,68.33,68.4,27182.275105138982,53.1863,53.2485,53.1396,53.194,27182.2751
2010-06-23 15:30:00,68.4,68.4,68.31,68.37,39696.37911580675,53.194,53.194,53.124,53.1707,39696.3791
2010-06-23 15:35:00,68.37,68.5,68.36,68.5,36824.28967073546,53.1707,53.2718,53.1629,53.2718,36824.2897
2010-06-23 15:40:00,68.5,68.5,68.42,68.47,34670.22258693199,53.2718,53.2718,53.2096,53.2485,34670.2226
2010-06-23 15:45:00,68.48,68.63,68.47,68.57,75700.07180223613,53.2563,53.3729,53.2485,53.3262,75700.0718
2010-06-23 15:50:00,68.56,68.56,68.44,68.46,34977.946456046775,53.3185,53.3185,53.2251,53.2407,34977.9465
2010-06-23 15:55:00,68.45,68.46,68.29,68.34,125551.33859883064,53.2329,53.2407,53.1085,53.1474,125551.3386
2010-06-24 09:30:00,68.25,68.5,68.15,68.3,18976.30526207816,53.0774,53.2718,52.9996,53.1163,18976.3053
2010-06-24 09:35:00,68.32,68.37,68.18,68.25,19181.45450815468,53.1318,53.1707,53.0229,53.0774,19181.4545
2010-06-24 09:40:00,68.23,68.29,68.16,68.24,11898.656272438198,53.0618,53.1085,53.0074,53.0696,11898.6563
2010-06-24 09:45:00,68.22,68.26,68.17,68.17,17129.962047389476,53.0541,53.0852,53.0152,53.0152,17129.962
2010-06-24 09:50:00,68.15,68.17,68.0,68.16,18771.15601600164,52.9996,53.0152,52.883,53.0074,18771.156
2010-06-24 09:55:00,68.15,68.16,67.93,67.94,13847.574110165144,52.9996,53.0074,52.8285,52.8363,13847.5741
2010-06-24 10:00:00,67.96,67.97,67.92,67.96,15591.34270181557,52.8519,52.8596,52.8207,52.8519,15591.3427
2010-06-24 10:05:00,67.98,68.24,67.96,68.2,14668.171094471229,52.8674,53.0696,52.8519,53.0385,14668.1711
2010-06-24 10:10:00,68.19,68.3,68.19,68.28,17232.536670427737,53.0307,53.1163,53.0307,53.1007,17232.5367
2010-06-24 10:15:00,68.28,68.41,68.27,68.41,13539.850241050364,53.1007,53.2018,53.0929,53.2018,13539.8502
2010-06-24 10:20:00,68.41,68.54,68.41,68.43,19796.902246384245,53.2018,53.3029,53.2018,53.2174,19796.9022
2010-06-24 10:25:00,68.43,68.46,68.32,68.36,20002.051492460763,53.2174,53.2407,53.1318,53.1629,20002.0515
2010-06-24 10:30:00,68.36,68.38,68.26,68.26,12001.23089547646,53.1629,53.1785,53.0852,53.0852,12001.2309
2010-06-24 10:35:00,68.26,68.37,68.22,68.34,13129.551748897322,53.0852,53.1707,53.0541,53.1474,13129.5517
2010-06-24 10:40:00,68.34,68.35,68.02,68.02,16206.790440045132,53.1474,53.1552,52.8985,52.8985,16206.7904
2010-06-24 10:45:00,68.02,68.11,67.95,68.04,16001.641193968611,52.8985,52.9685,52.8441,52.9141,16001.6412
2010-06-24 10:50:00,68.04,68.04,67.94,67.97,9026.566827366907,52.9141,52.9141,52.8363,52.8596,9026.5668
2010-06-24 10:55:00,67.97,68.07,67.93,68.07,10975.484665093856,52.8596,52.9374,52.8285,52.9374,10975.4847
2010-06-24 11:00:00,68.05,68.05,67.93,67.97,15693.91732485383,52.9218,52.9218,52.8285,52.8596,15693.9173
2010-06-24 11:05:00,67.97,68.09,67.94,68.06,41132.4238383424,52.8596,52.953,52.8363,52.9296,41132.4238
2010-06-24 11:10:00,68.07,68.18,68.06,68.17,18976.30526207816,52.9374,53.0229,52.9296,53.0152,18976.3053
2010-06-24 11:15:00,68.15,68.16,68.12,68.15,20002.051492460763,52.9996,53.0074,52.9763,52.9996,20002.0515
2010-06-24 11:20:00,68.15,68.2,68.1,68.17,14975.894963586008,52.9996,53.0385,52.9607,53.0152,14975.895
2010-06-24 11:25:00,68.15,68.16,68.03,68.04,13232.126371935585,52.9996,53.0074,52.9063,52.9141,13232.1264
2010-06-24 11:30:00,68.04,68.1,68.04,68.07,20925.22309980511,52.9141,52.9607,52.9141,52.9374,20925.2231
2010-06-24 11:35:00,68.07,68.07,67.99,68.05,11898.656272438198,52.9374,52.9374,52.8752,52.9218,11898.6563
2010-06-24 11:40:00,68.06,68.09,67.99,67.99,9436.86531951995,52.9296,52.953,52.8752,52.8752,9436.8653
2010-06-24 11:45:00,67.97,67.97,67.92,67.94,7487.947481793004,52.8596,52.8596,52.8207,52.8363,7487.9475
2010-06-24 11:50:00,67.92,67.92,67.87,67.91,9949.738434711251,52.8207,52.8207,52.7819,52.813,9949.7384
2010-06-24 11:55:00,67.93,68.03,67.92,67.99,7898.245973946045,52.8285,52.9063,52.8207,52.8752,7898.246
2010-06-24 12:00:00,68.0,68.17,68.0,68.15,14975.894963586008,52.883,53.0152,52.883,52.9996,14975.895
2010-06-24 12:05:00,68.15,68.16,67.98,68.0,14155.297979279923,52.9996,53.0074,52.8674,52.883,14155.298
2010-06-24 12:10:00,68.0,68.03,67.98,67.99,14463.021848394706,52.883,52.9063,52.8674,52.8752,14463.0218
2010-06-24 12:15:00,68.01,68.06,68.0,68.06,7282.798235716484,52.8907,52.9296,52.883,52.9296,7282.7982
2010-06-24 12:20:00,68.06,68.09,67.99,67.99,19796.902246384245,52.9296,52.953,52.8752,52.8752,19796.9022
2010-06-24 12:25:00,67.97,67.98,67.93,67.93,10565.186172940814,52.8596,52.8674,52.8285,52.8285,10565.1862
2010-06-24 12:30:00,67.93,67.94,67.89,67.9,11488.357780285158,52.8285,52.8363,52.7974,52.8052,11488.3578
2010-06-24 12:35:00,67.91,67.91,67.85,67.9,10462.611549902556,52.813,52.813,52.7663,52.8052,10462.6115
2010-06-24 12:40:00,67.91,67.95,67.89,67.89,7795.671350907785,52.813,52.8441,52.7974,52.7974,7795.6714
2010-06-24 12:45:00,67.9,67.96,67.86,67.89,17335.111293465994,52.8052,52.8519,52.7741,52.7974,17335.1113
2010-06-24 12:50:00,67.88,67.99,67.88,67.96,9847.163811672992,52.7896,52.8752,52.7896,52.8519,9847.1638
2010-06-24 12:55:00,67.96,67.99,67.95,67.98,11078.059288132115,52.8519,52.8752,52.8441,52.8674,11078.0593
2010-06-24 13:00:00,67.98,68.07,67.96,68.04,12616.67863370602,52.8674,52.9374,52.8519,52.9141,12616.6786
2010-06-24 13:05:00,68.04,68.07,68.02,68.04,16411.939686121652,52.9141,52.9374,52.8985,52.9141,16411.9397
2010-06-24 13:10:00,68.06,68.08,68.04,68.05,34259.92409477895,52.9296,52.9452,52.9141,52.9218,34259.9241
2010-06-24 13:15:00,68.05,68.06,67.98,68.01,15693.91732485383,52.9218,52.9296,52.8674,52.8907,15693.9173
2010-06-24 13:20:00,68.02,68.06,67.97,68.0,32105.857010975484,52.8985,52.9296,52.8596,52.883,32105.857
2010-06-24 13:25:00,68.01,68.04,67.97,68.03,20207.200738537285,52.8907,52.9141,52.8596,52.9063,20207.2007
2010-06-24 13:30:00,68.03,68.07,68.02,68.05,12001.23089547646,52.9063,52.9374,52.8985,52.9218,12001.2309
2010-06-24 13:35:00,68.06,68.08,68.04,68.05,28618.31982767464,52.9296,52.9452,52.9141,52.9218,28618.3198
2010-06-24 13:40:00,68.05,68.1,68.05,68.09,14873.320340547749,52.9218,52.9607,52.9218,52.953,14873.3203
2010-06-24 13:45:00,68.09,68.11,68.05,68.1,11590.932403323415,52.953,52.9685,52.9218,52.9607,11590.9324
2010-06-24 13:50:00,68.09,68.14,68.07,68.08,18873.7306390399,52.953,52.9918,52.9374,52.9452,18873.7306
2010-06-24 13:55:00,68.07,68.16,68.07,68.11,7282.798235716484,52.9374,53.0074,52.9374,52.9685,7282.7982
2010-06-24 14:00:00,68.12,68.15,68.08,68.14,13026.977125859064,52.9763,52.9996,52.9452,52.9918,13026.9771
2010-06-24 14:05:00,68.15,68.2,68.14,68.17,8103.395220022566,52.9996,53.0385,52.9918,53.0152,8103.3952
2010-06-24 14:10:00,68.18,68.19,68.15,68.17,11693.507026361678,53.0229,53.0307,52.9996,53.0152,11693.507
2010-06-24 14:15:00,68.18,68.23,68.17,68.22,6769.925120525182,53.0229,53.0618,53.0152,53.0541,6769.9251
2010-06-24 14:20:00,68.23,68.24,68.21,68.24,14565.596471432968,53.0618,53.0696,53.0463,53.0696,14565.5965
2010-06-24 14:25:00,68.24,68.29,68.18,68.23,22361.26782234076,53.0696,53.1085,53.0229,53.0618,22361.2678
2010-06-24 14:30:00,68.21,68.22,68.12,68.12,21438.09621499641,53.0463,53.0541,52.9763,52.9763,21438.0962
2010-06-24 14:35:00,68.13,68.16,68.08,68.1,10154.887680787771,52.9841,53.0074,52.9452,52.9607,10154.8877
2010-06-24 14:40:00,68.11,68.14,68.05,68.08,13026.977125859064,52.9685,52.9918,52.9218,52.9452,13026.9771
2010-06-24 14:45:00,68.07,68.09,67.96,67.97,11898.656272438198,52.9374,52.953,52.8519,52.8596,11898.6563
2010-06-24 14:50:00,67.98,68.01,67.96,67.96,9539.43994255821,52.8674,52.8907,52.8519,52.8519,9539.4399
2010-06-24 14:55:00,67.95,67.97,67.88,67.94,19899.476869422502,52.8441,52.8596,52.7896,52.8363,19899.4769
2010-06-24 15:00:00,67.94,68.08,67.94,68.04,18668.58139296338,52.8363,52.9452,52.8363,52.9141,18668.5814
2010-06-24 15:05:00,68.05,68.09,67.95,67.95,20207.200738537285,52.9218,52.953,52.8441,52.8441,20207.2007
2010-06-24 15:10:00,67.96,67.96,67.72,67.78,34875.37183300851,52.8519,52.8519,52.6652,52.7119,34875.3718
2010-06-24 15:15:00,67.76,67.79,67.59,67.62,41953.02082264848,52.6963,52.7196,52.5641,52.5874,41953.0208
2010-06-24 15:20:00,67.64,67.83,67.64,67.75,30156.93917324854,52.603,52.7508,52.603,52.6885,30156.9392
2010-06-24 15:25:00,67.76,67.89,67.71,67.81,35593.394194276334,52.6963,52.7974,52.6574,52.7352,35593.3942
2010-06-24 15:30:00,67.81,67.85,67.69,67.76,63596.2662837214,52.7352,52.7663,52.6419,52.6963,63596.2663
2010-06-24 15:35:00,67.75,67.8,67.72,67.77,35285.670325161555,52.6885,52.7274,52.6652,52.7041,35285.6703
2010-06-24 15:40:00,67.76,67.83,67.73,67.83,32926.45399528157,52.6963,52.7508,52.673,52.7508,32926.454
2010-06-24 15:45:00,67.84,67.87,67.78,67.84,50364.139911785824,52.7585,52.7819,52.7119,52.7585,50364.1399
2010-06-24 15:50:00,67.84,67.84,67.75,67.79,40209.25223099805,52.7585,52.7585,52.6885,52.7196,40209.2522
2010-06-24 15:55:00,67.79,67.79,67.6,67.7,82675.14616883783,52.7196,52.7196,52.5719,52.6497,82675.1462
2010-06-25 09:30:00,67.59,67.88,67.46,67.51,48312.64745102062,52.5641,52.7896,52.463,52.5019,48312.6475
2010-06-25 09:35:00,67.51,67.51,67.27,67.28,22463.84244537901,52.5019,52.5019,52.3152,52.323,22463.8424
2010-06-25 09:40:00,67.27,67.29,67.19,67.19,23079.290183608573,52.3152,52.3308,52.253,52.253,23079.2902
2010-06-25 09:45:00,67.19,67.19,67.01,67.16,25438.506513488563,52.253,52.253,52.113,52.2297,25438.5065
2010-06-25 09:50:00,67.16,67.16,67.04,67.15,25643.65575956508,52.2297,52.2297,52.1364,52.2219,25643.6558
2010-06-25 09:55:00,67.18,67.45,67.18,67.36,24720.48415222074,52.2453,52.4552,52.2453,52.3852,24720.4842
2010-06-25 10:00:00,67.35,67.44,67.26,67.27,20617.49923069033,52.3775,52.4475,52.3075,52.3152,20617.4992
2010-06-25 10:05:00,67.26,67.34,67.25,67.27,22053.54395322597,52.3075,52.3697,52.2997,52.3152,22053.544
2010-06-25 10:10:00,67.28,67.35,67.24,67.31,14668.171094471229,52.323,52.3775,52.2919,52.3464,14668.1711
2010-06-25 10:15:00,67.31,67.35,67.28,67.29,17847.984408657296,52.3464,52.3775,52.323,52.3308,17847.9844
2010-06-25 10:20:00,67.29,67.43,67.29,67.39,23387.01405272336,52.3308,52.4397,52.3308,52.4086,23387.0141
2010-06-25 10:25:00,67.38,67.47,67.37,67.39,20514.924607652065,52.4008,52.4708,52.393,52.4086,20514.9246
2010-06-25 10:30:00,67.39,67.46,67.37,67.45,37850.03590111806,52.4086,52.463,52.393,52.4552,37850.0359
2010-06-25 10:35:00,67.48,67.52,67.39,67.52,26977.125859062467,52.4786,52.5097,52.4086,52.5097,26977.1259
2010-06-25 10:40:00,67.51,67.56,67.5,67.51,13129.551748897322,52.5019,52.5408,52.4941,52.5019,13129.5517
2010-06-25 10:45:00,67.51,67.51,67.45,67.47,15591.34270181557,52.5019,52.5019,52.4552,52.4708,15591.3427
2010-06-25 10:50:00,67.46,67.51,67.37,67.41,51184.73689609191,52.463,52.5019,52.393,52.4241,51184.7369
2010-06-25 10:55:00,67.39,67.42,67.36,67.37,25028.20802133552,52.4086,52.4319,52.3852,52.393,25028.208
2010-06-25 11:00:00,67.39,67.46,67.39,67.44,9949.738434711251,52.4086,52.463,52.4086,52.4475,9949.7384
2010-06-25 11:05:00,67.43,67.54,67.43,67.53,16104.215817006872,52.4397,52.5252,52.4397,52.5174,16104.2158
2010-06-25 11:10:00,67.53,67.54,67.47,67.48,12308.95476459124,52.5174,52.5252,52.4708,52.4786,12308.9548
2010-06-25 11:15:00,67.47,67.51,67.45,67.49,14668.171094471229,52.4708,52.5019,52.4552,52.4863,14668.1711
2010-06-25 11:20:00,67.47,67.48,67.42,67.46,35285.670325161555,52.4708,52.4786,52.4319,52.463,35285.6703
2010-06-25 11:25:00,67.47,67.55,67.39,67.54,13437.275618012103,52.4708,52.533,52.4086,52.5252,13437.2756
2010-06-25 11:30:00,67.54,67.56,67.53,67.54,11796.081649399935,52.5252,52.5408,52.5174,52.5252,11796.0816
2010-06-25 11:35:00,67.53,67.54,67.48,67.51,19284.029131192943,52.5174,52.5252,52.4786,52.5019,19284.0291
2010-06-25 11:40:00,67.51,67.52,67.44,67.47,26053.954251718125,52.5019,52.5097,52.4475,52.4708,26053.9543
2010-06-25 11:45:00,67.48,67.56,67.48,67.56,12103.80551851472,52.4786,52.5408,52.4786,52.5408,12103.8055
2010-06-25 11:50:00,67.56,67.57,67.55,67.56,28310.59595855985,52.5408,52.5486,52.533,52.5408,28310.596
2010-06-25 11:55:00,67.56,67.62,67.54,67.55,21438.09621499641,52.5408,52.5874,52.5252,52.533,21438.0962
2010-06-25 12:00:00,67.55,67.6,67.54,67.6,33234.17786439635,52.533,52.5719,52.5252,52.5719,33234.1779
2010-06-25 12:05:00,67.57,67.76,67.57,67.75,14565.596471432968,52.5486,52.6963,52.5486,52.6885,14565.5965
2010-06-25 12:10:00,67.75,67.78,67.74,67.77,20104.626115499024,52.6885,52.7119,52.6808,52.7041,20104.6261
2010-06-25 12:15:00,67.77,67.79,67.73,67.79,17540.260539542516,52.7041,52.7196,52.673,52.7196,17540.2605
2010-06-25 12:20:00,67.79,67.84,67.78,67.81,12616.67863370602,52.7196,52.7585,52.7119,52.7352,12616.6786
2010-06-25 12:25:00,67.8,67.86,67.8,67.85,15078.46958662427,52.7274,52.7741,52.7274,52.7663,15078.4696
2010-06-25 12:30:00,67.84,67.89,67.81,67.85,11898.656272438198,52.7585,52.7974,52.7352,52.7663,11898.6563
2010-06-25 12:35:00,67.84,67.84,67.79,67.81,14360.447225356444,52.7585,52.7585,52.7196,52.7352,14360.4472
2010-06-25 12:40:00,67.81,67.84,67.8,67.82,13437.275618012103,52.7352,52.7585,52.7274,52.743,13437.2756
2010-06-25 12:45:00,67.81,67.86,67.8,67.86,14770.745717509488,52.7352,52.7741,52.7274,52.7741,14770.7457
2010-06-25 12:50:00,67.85,67.85,67.78,67.82,23489.588675761617,52.7663,52.7663,52.7119,52.743,23489.5887
2010-06-25 12:55:00,67.82,67.89,67.82,67.86,14052.723356241666,52.743,52.7974,52.743,52.7741,14052.7234
2010-06-25 13:00:00,67.85,67.89,67.82,67.86,26464.25274387117,52.7663,52.7974,52.743,52.7741,26464.2527
2010-06-25 13:05:00,67.85,67.94,67.82,67.94,13334.700994973842,52.7663,52.8363,52.743,52.8363,13334.701
2010-06-25 13:10:00,67.93,67.97,67.92,67.93,39901.52836188327,52.8285,52.8596,52.8207,52.8285,39901.5284
2010-06-25 13:15:00,67.93,68.0,67.92,67.97,31798.1331418607,52.8285,52.883,52.8207,52.8596,31798.1331
2010-06-25 13:20:00,67.96,67.98,67.95,67.95,5231.305774951277,52.8519,52.8674,52.8441,52.8441,5231.3058
2010-06-25 13:25:00,67.96,68.03,67.94,68.03,13950.148733203405,52.8519,52.9063,52.8363,52.9063,13950.1487
2010-06-25 13:30:00,68.03,68.1,68.01,68.09,17642.835162580777,52.9063,52.9607,52.8907,52.953,17642.8352
2010-06-25 13:35:00,68.09,68.17,68.04,68.05,14668.171094471229,52.953,53.0152,52.9141,52.9218,14668.1711
2010-06-25 13:40:00,68.04,68.05,67.98,67.98,23079.290183608573,52.9141,52.9218,52.8674,52.8674,23079.2902
2010-06-25 13:45:00,67.98,68.01,67.9,67.95,28618.31982767464,52.8674,52.8907,52.8052,52.8441,28618.3198
2010-06-25 13:50:00,67.94,67.94,67.85,67.87,11385.783157246897,52.8363,52.8363,52.7663,52.7819,11385.7832
2010-06-25 13:55:00,67.87,67.89,67.86,67.88,15283.61883270079,52.7819,52.7974,52.7741,52.7896,15283.6188
2010-06-25 14:00:00,67.86,67.86,67.78,67.79,21232.94696891989,52.7741,52.7741,52.7119,52.7196,21232.947
2010-06-25 14:05:00,67.78,67.79,67.65,67.66,32105.857010975484,52.7119,52.7196,52.6108,52.6185,32105.857
2010-06-25 14:10:00,67.66,67.7,67.65,67.69,15181.044209662528,52.6185,52.6497,52.6108,52.6419,15181.0442
2010-06-25 14:15:00,67.68,67.68,67.63,67.68,15078.46958662427,52.6341,52.6341,52.5952,52.6341,15078.4696
2010-06-25 14:20:00,67.68,67.69,67.58,67.58,19591.753000307723,52.6341,52.6419,52.5563,52.5563,19591.753
2010-06-25 14:25:00,67.58,67.58,67.49,67.51,20207.200738537285,52.5563,52.5563,52.4863,52.5019,20207.2007
2010-06-25 14:30:00,67.51,67.53,67.49,67.51,20514.924607652065,52.5019,52.5174,52.4863,52.5019,20514.9246
2010-06-25 14:35:00,67.51,67.52,67.48,67.49,19796.902246384245,52.5019,52.5097,52.4786,52.4863,19796.9022
2010-06-25 14:40:00,67.49,67.53,67.48,67.53,15283.61883270079,52.4863,52.5174,52.4786,52.5174,15283.6188
2010-06-25 14:45:00,67.53,67.55,67.45,67.48,23489.588675761617,52.5174,52.533,52.4552,52.4786,23489.5887
2010-06-25 14:50:00,67.5,67.55,67.46,67.46,19591.753000307723,52.4941,52.533,52.463,52.463,19591.753
2010-06-25 14:55:00,67.46,67.48,67.31,67.33,50569.289157862346,52.463,52.4786,52.3464,52.3619,50569.2892
2010-06-25 15:00:00,67.33,67.37,67.3,67.33,30362.088419325057,52.3619,52.393,52.3386,52.3619,30362.0884
2010-06-25 15:05:00,67.32,67.39,67.29,67.39,22976.71556057032,52.3541,52.4086,52.3308,52.4086,22976.7156
2010-06-25 15:10:00,67.39,67.43,67.39,67.39,25438.506513488563,52.4086,52.4397,52.4086,52.4086,25438.5065
2010-06-25 15:15:00,67.38,67.39,67.18,67.21,46568.87885937019,52.4008,52.4086,52.2453,52.2686,46568.8789
2010-06-25 15:20:00,67.2,67.28,67.2,67.24,32003.282387937223,52.2608,52.323,52.2608,52.2919,32003.2824
2010-06-25 15:25:00,67.23,67.27,67.22,67.23,31080.11078059288,52.2841,52.3152,52.2764,52.2841,31080.1108
2010-06-25 15:30:00,67.22,67.47,67.22,67.47,47492.050466714536,52.2764,52.4708,52.2764,52.4708,47492.0505
2010-06-25 15:35:00,67.48,67.55,67.45,67.55,69032.7213047492,52.4786,52.533,52.4552,52.533,69032.7213
2010-06-25 15:40:00,67.55,67.59,67.49,67.5,61647.34844599446,52.533,52.5641,52.4863,52.4941,61647.3484
2010-06-25 15:45:00,67.5,67.5,67.22,67.28,83495.7431531439,52.4941,52.4941,52.2764,52.323,83495.7432
2010-06-25 15:50:00,67.27,67.27,67.12,67.23,70468.76602728484,52.3152,52.3152,52.1986,52.2841,70468.766
2010-06-25 15:55:00,67.21,67.39,67.17,67.39,100830.8544466099,52.2686,52.4086,52.2375,52.4086,100830.8544
2010-06-28 09:30:00,67.58,67.58,67.17,67.24,23694.737921838136,52.5563,52.5563,52.2375,52.2919,23694.7379
2010-06-28 09:35:00,67.26,67.41,67.23,67.28,9539.43994255821,52.3075,52.4241,52.2841,52.323,9539.4399
2010-06-28 09:40:00,67.27,67.32,67.19,67.24,6154.47738229562,52.3152,52.3541,52.253,52.2919,6154.4774
2010-06-28 09:45:00,67.24,67.24,66.99,67.0,10462.611549902556,52.2919,52.2919,52.0975,52.1053,10462.6115
2010-06-28 09:50:00,67.0,67.09,66.88,66.88,16719.663555236435,52.1053,52.1753,52.0119,52.0119,16719.6636
2010-06-28 09:55:00,66.91,67.06,66.78,67.05,20822.648476766848,52.0353,52.1519,51.9342,52.1442,20822.6485
2010-06-28 10:00:00,67.06,67.13,66.94,66.94,15181.044209662528,52.1519,52.2064,52.0586,52.0586,15181.0442
2010-06-28 10:05:00,66.92,66.98,66.86,66.88,10975.484665093856,52.0431,52.0897,51.9964,52.0119,10975.4847
2010-06-28 10:10:00,66.89,66.89,66.82,66.85,11078.059288132115,52.0197,52.0197,51.9653,51.9886,11078.0593
2010-06-28 10:15:00,66.84,66.95,66.84,66.92,10975.484665093856,51.9808,52.0664,51.9808,52.0431,10975.4847
2010-06-28 10:20:00,66.91,67.17,66.91,67.17,16822.238178274692,52.0353,52.2375,52.0353,52.2375,16822.2382
2010-06-28 10:25:00,67.15,67.27,67.15,67.23,20925.22309980511,52.2219,52.3152,52.2219,52.2841,20925.2231
2010-06-28 10:30:00,67.23,67.25,67.11,67.11,11078.059288132115,52.2841,52.2997,52.1908,52.1908,11078.0593
2010-06-28 10:35:00,67.11,67.15,67.05,67.11,16514.514309159913,52.1908,52.2219,52.1442,52.1908,16514.5143
2010-06-28 10:40:00,67.12,67.2,67.09,67.16,18668.58139296338,52.1986,52.2608,52.1753,52.2297,18668.5814
2010-06-28 10:45:00,67.16,67.2,67.13,67.13,20720.073853728587,52.2297,52.2608,52.2064,52.2064,20720.0739
2010-06-28 10:50:00,67.12,67.24,67.12,67.21,9539.43994255821,52.1986,52.2919,52.1986,52.2686,9539.4399
2010-06-28 10:55:00,67.24,67.25,67.22,67.22,5846.753513180839,52.2919,52.2997,52.2764,52.2764,5846.7535
2010-06-28 11:00:00,67.24,67.28,67.21,67.27,11078.059288132115,52.2919,52.323,52.2686,52.3152,11078.0593
2010-06-28 11:05:00,67.33,67.4,67.3,67.4,9539.43994255821,52.3619,52.4163,52.3386,52.4163,9539.4399
2010-06-28 11:10:00,67.4,67.45,67.4,67.42,8205.969843060826,52.4163,52.4552,52.4163,52.4319,8205.9698
2010-06-28 11:15:00,67.42,67.47,67.42,67.47,17437.685916504255,52.4319,52.4708,52.4319,52.4708,17437.6859
2010-06-28 11:20:00,67.47,67.51,67.47,67.48,9436.86531951995,52.4708,52.5019,52.4708,52.4786,9436.8653
2010-06-28 11:25:00,67.5,67.6,67.5,67.57,15078.46958662427,52.4941,52.5719,52.4941,52.5486,15078.4696
2010-06-28 11:30:00,67.58,67.64,67.58,67.63,10667.760795979077,52.5563,52.603,52.5563,52.5952,10667.7608
2010-06-28 11:35:00,67.63,67.74,67.63,67.73,18771.15601600164,52.5952,52.6808,52.5952,52.673,18771.156
2010-06-28 11:40:00,67.72,67.86,67.72,67.81,13642.424864088624,52.6652,52.7741,52.6652,52.7352,13642.4249
2010-06-28 11:45:00,67.8,67.82,67.77,67.82,9949.738434711251,52.7274,52.743,52.7041,52.743,9949.7384
2010-06-28 11:50:00,67.82,67.85,67.78,67.78,10052.313057749512,52.743,52.7663,52.7119,52.7119,10052.3131
2010-06-28 11:55:00,67.76,67.77,67.63,67.63,11385.783157246897,52.6963,52.7041,52.5952,52.5952,11385.7832
2010-06-28 12:00:00,67.63,67.66,67.56,67.58,13539.850241050364,52.5952,52.6185,52.5408,52.5563,13539.8502
2010-06-28 12:05:00,67.59,67.61,67.49,67.49,9334.29069648169,52.5641,52.5797,52.4863,52.4863,9334.2907
2010-06-28 12:10:00,67.51,67.53,67.48,67.49,5436.455021027798,52.5019,52.5174,52.4786,52.4863,5436.455
2010-06-28 12:15:00,67.48,67.48,67.39,67.47,9539.43994255821,52.4786,52.4786,52.4086,52.4708,9539.4399
2010-06-28 12:20:00,67.48,67.52,67.46,67.51,3692.686429377372,52.4786,52.5097,52.463,52.5019,3692.6864
2010-06-28 12:25:00,67.51,67.53,67.46,67.48,5539.029644066058,52.5019,52.5174,52.463,52.4786,5539.0296
2010-06-28 12:30:00,67.49,67.54,67.47,67.47,8718.842958252128,52.4863,52.5252,52.4708,52.4708,8718.843
2010-06-28 12:35:00,67.49,67.53,67.46,67.46,7385.372858754744,52.4863,52.5174,52.463,52.463,7385.3729
2010-06-28 12:40:00,67.41,67.46,67.39,67.43,5026.156528874756,52.4241,52.463,52.4086,52.4397,5026.1565
2010-06-28 12:45:00,67.42,67.52,67.4,67.52,6462.201251410401,52.4319,52.5097,52.4163,52.5097,6462.2013
2010-06-28 12:50:00,67.51,67.56,67.5,67.53,5744.178890142579,52.5019,52.5408,52.4941,52.5174,5744.1789
2010-06-28 12:55:00,67.52,67.54,67.51,67.54,2974.6640681095496,52.5097,52.5252,52.5019,52.5252,2974.6641
2010-06-28 13:00:00,67.52,67.53,67.5,67.51,12411.5293876295,52.5097,52.5174,52.4941,52.5019,12411.5294
2010-06-28 13:05:00,67.51,67.58,67.48,67.57,10565.186172940814,52.5019,52.5563,52.4786,52.5486,10565.1862
2010-06-28 13:10:00,67.55,67.6,67.55,67.59,7898.245973946045,52.533,52.5719,52.533,52.5641,7898.246
2010-06-28 13:15:00,67.6,67.63,67.58,67.58,37542.31203200328,52.5719,52.5952,52.5563,52.5563,37542.312
2010-06-28 13:20:00,67.58,67.65,67.58,67.63,13744.999487126885,52.5563,52.6108,52.5563,52.5952,13744.9995
2010-06-28 13:25:00,67.62,67.65,67.61,67.63,14463.021848394706,52.5874,52.6108,52.5797,52.5952,14463.0218
2010-06-28 13:30:00,67.62,67.65,67.61,67.61,25233.35726741204,52.5874,52.6108,52.5797,52.5797,25233.3573
2010-06-28 13:35:00,67.61,67.72,67.61,67.72,19694.327623345984,52.5797,52.6652,52.5797,52.6652,19694.3276
2010-06-28 13:40:00,67.72,67.76,67.71,67.75,13334.700994973842,52.6652,52.6963,52.6574,52.6885,13334.701
2010-06-28 13:45:00,67.75,67.78,67.74,67.78,11180.633911170376,52.6885,52.7119,52.6808,52.7119,11180.6339
2010-06-28 13:50:00,67.78,67.78,67.73,67.75,7077.648989639963,52.7119,52.7119,52.673,52.6885,7077.649
2010-06-28 13:55:00,67.75,67.78,67.75,67.76,10872.910042055595,52.6885,52.7119,52.6885,52.6963,10872.91
2010-06-28 14:00:00,67.76,67.78,67.75,67.75,7693.096727869524,52.6963,52.7119,52.6885,52.6885,7693.0967
2010-06-28 14:05:00,67.76,67.79,67.76,67.77,7487.947481793004,52.6963,52.7196,52.6963,52.7041,7487.9475
2010-06-28 14:10:00,67.76,67.78,67.75,67.76,9129.14145040517,52.6963,52.7119,52.6885,52.6963,9129.1415
2010-06-28 14:15:00,67.76,67.78,67.75,67.75,10462.611549902556,52.6963,52.7119,52.6885,52.6885,10462.6115
2010-06-28 14:20:00,67.75,67.78,67.75,67.78,12001.23089547646,52.6885,52.7119,52.6885,52.7119,12001.2309
2010-06-28 14:25:00,67.78,67.8,67.75,67.76,15693.91732485383,52.7119,52.7274,52.6885,52.6963,15693.9173
2010-06-28 14:30:00,67.75,67.77,67.75,67.76,13334.700994973842,52.6885,52.7041,52.6885,52.6963,13334.701
2010-06-28 14:35:00,67.76,67.8,67.75,67.79,15283.61883270079,52.6963,52.7274,52.6885,52.7196,15283.6188
2010-06-28 14:40:00,67.78,67.8,67.75,67.78,19489.17837726946,52.7119,52.7274,52.6885,52.7119,19489.1784
2010-06-28 14:45:00,67.79,67.8,67.75,67.78,10667.760795979077,52.7196,52.7274,52.6885,52.7119,10667.7608
2010-06-28 14:50:00,67.76,67.78,67.71,67.71,23284.43942968509,52.6963,52.7119,52.6574,52.6574,23284.4394
2010-06-28 14:55:00,67.71,67.74,67.71,67.73,11796.081649399935,52.6574,52.6808,52.6574,52.673,11796.0816
2010-06-28 15:00:00,67.74,67.78,67.72,67.78,13129.551748897322,52.6808,52.7119,52.6652,52.7119,13129.5517
2010-06-28 15:05:00,67.76,67.78,67.73,67.73,11590.932403323415,52.6963,52.7119,52.673,52.673,11590.9324
2010-06-28 15:10:00,67.74,67.75,67.7,67.71,17437.685916504255,52.6808,52.6885,52.6497,52.6574,17437.6859
2010-06-28 15:15:00,67.69,67.71,67.67,67.69,15386.193455739049,52.6419,52.6574,52.6263,52.6419,15386.1935
2010-06-28 15:20:00,67.69,67.71,67.65,67.67,21335.52159195815,52.6419,52.6574,52.6108,52.6263,21335.5216
2010-06-28 15:25:00,67.67,67.67,67.62,67.63,24412.76028310596,52.6263,52.6263,52.5874,52.5952,24412.7603
2010-06-28 15:30:00,67.62,67.68,67.61,67.63,18976.30526207816,52.5874,52.6341,52.5797,52.5952,18976.3053
2010-06-28 15:35:00,67.63,67.66,67.61,67.63,26156.528874756383,52.5952,52.6185,52.5797,52.5952,26156.5289
2010-06-28 15:40:00,67.63,67.7,67.59,67.69,17847.984408657296,52.5952,52.6497,52.5641,52.6419,17847.9844
2010-06-28 15:45:00,67.7,67.7,67.6,67.62,26874.551236024206,52.6497,52.6497,52.5719,52.5874,26874.5512
2010-06-28 15:50:00,67.63,67.63,67.49,67.52,33541.90173351113,52.5952,52.5952,52.4863,52.5097,33541.9017
2010-06-28 15:55:00,67.52,67.52,67.42,67.45,56416.04267104318,52.5097,52.5097,52.4319,52.4552,56416.0427
2010-06-29 09:30:00,66.35,66.61,66.01,66.09,85034.36249871782,51.5998,51.802,51.3354,51.3976,85034.3625
2010-06-29 09:35:00,66.04,66.3,66.04,66.3,43183.9162991076,51.3587,51.5609,51.3587,51.5609,43183.9163
2010-06-29 09:40:00,66.26,66.26,66.01,66.06,29438.916811980715,51.5298,51.5298,51.3354,51.3742,29438.9168
2010-06-29 09:45:00,66.05,66.11,65.87,65.88,24617.90952918248,51.3665,51.4131,51.2265,51.2343,24617.9095
2010-06-29 09:50:00,65.88,65.97,65.81,65.96,21848.39470714945,51.2343,51.3042,51.1798,51.2965,21848.3947
2010-06-29 09:55:00,65.94,65.98,65.84,65.94,32618.730126166785,51.2809,51.312,51.2031,51.2809,32618.7301
2010-06-29 10:00:00,65.96,65.97,65.47,65.7,62878.24392245359,51.2965,51.3042,50.9154,51.0943,62878.2439
2010-06-29 10:05:00,65.7,65.81,65.66,65.77,24207.61103702944,51.0943,51.1798,51.0632,51.1487,24207.611
2010-06-29 10:10:00,65.76,65.81,65.73,65.77,16719.663555236435,51.1409,51.1798,51.1176,51.1487,16719.6636
2010-06-29 10:15:00,65.76,65.77,65.59,65.63,20412.349984613807,51.1409,51.1487,51.0087,51.0398,20412.35
2010-06-29 10:20:00,65.64,65.68,65.58,65.6,21232.94696891989,51.0476,51.0787,51.0009,51.0165,21232.947
2010-06-29 10:25:00,65.58,65.58,65.32,65.33,32823.879372243304,51.0009,51.0009,50.7987,50.8065,32823.8794
2010-06-29 10:30:00,65.33,65.54,65.33,65.47,26874.551236024206,50.8065,50.9698,50.8065,50.9154,26874.5512
2010-06-29 10:35:00,65.47,65.55,65.43,65.55,15181.044209662528,50.9154,50.9776,50.8843,50.9776,15181.0442
2010-06-29 10:40:00,65.55,65.74,65.53,65.73,36003.69268642938,50.9776,51.1254,50.9621,51.1176,36003.6927
2010-06-29 10:45:00,65.71,65.76,65.7,65.75,38362.90901630936,51.102,51.1409,51.0943,51.1332,38362.909
2010-06-29 10:50:00,65.75,65.87,65.75,65.86,43491.64016822238,51.1332,51.2265,51.1332,51.2187,43491.6402
2010-06-29 10:55:00,65.87,66.01,65.87,65.99,32413.580880090263,51.2265,51.3354,51.2265,51.3198,32413.5809
2010-06-29 11:00:00,65.99,66.0,65.92,66.0,21130.372345881628,51.3198,51.3276,51.2654,51.3276,21130.3723
2010-06-29 11:05:00,65.96,65.98,65.89,65.95,25233.35726741204,51.2965,51.312,51.242,51.2887,25233.3573
2010-06-29 11:10:00,65.97,66.1,65.97,66.09,24002.46179095292,51.3042,51.4053,51.3042,51.3976,24002.4618
2010-06-29 11:15:00,66.09,66.09,66.0,66.0,19386.6037542312,51.3976,51.3976,51.3276,51.3276,19386.6038
2010-06-29 11:20:00,66.01,66.11,66.0,66.01,18976.30526207816,51.3354,51.4131,51.3276,51.3354,18976.3053
2010-06-29 11:25:00,66.01,66.01,65.84,65.91,14975.894963586008,51.3354,51.3354,51.2031,51.2576,14975.895
2010-06-29 11:30:00,65.93,65.98,65.85,65.89,20309.775361575543,51.2731,51.312,51.2109,51.242,20309.7754
2010-06-29 11:35:00,65.89,66.01,65.85,65.96,13437.275618012103,51.242,51.3354,51.2109,51.2965,13437.2756
2010-06-29 11:40:00,65.95,65.98,65.88,65.91,12206.38014155298,51.2887,51.312,51.2343,51.2576,12206.3801
2010-06-29 11:45:00,65.91,65.99,65.89,65.97,11283.208534208636,51.2576,51.3198,51.242,51.3042,11283.2085
2010-06-29 11:50:00,65.98,66.07,65.94,65.94,11180.633911170376,51.312,51.382,51.2809,51.2809,11180.6339
2010-06-29 11:55:00,65.94,65.98,65.88,65.98,8411.119089137346,51.2809,51.312,51.2343,51.312,8411.1191
2010-06-29 12:00:00,65.98,66.0,65.87,65.87,20720.073853728587,51.312,51.3276,51.2265,51.2265,20720.0739
2010-06-29 12:05:00,65.86,65.95,65.83,65.93,10975.484665093856,51.2187,51.2887,51.1954,51.2731,10975.4847
2010-06-29 12:10:00,65.92,65.93,65.83,65.88,14360.447225356444,51.2654,51.2731,51.1954,51.2343,14360.4472
2010-06-29 12:15:00,65.89,66.0,65.88,65.96,8000.820596984306,51.242,51.3276,51.2343,51.2965,8000.8206
2010-06-29 12:20:00,65.96,66.08,65.95,66.08,12103.80551851472,51.2965,51.3898,51.2887,51.3898,12103.8055
2010-06-29 12:25:00,66.08,66.08,65.88,65.89,9334.29069648169,51.3898,51.3898,51.2343,51.242,9334.2907
2010-06-29 12:30:00,65.88,65.9,65.81,65.86,12616.67863370602,51.2343,51.2498,51.1798,51.2187,12616.6786
2010-06-29 12:35:00,65.84,65.86,65.77,65.8,12308.95476459124,51.2031,51.2187,51.1487,51.172,12308.9548
2010-06-29 12:40:00,65.83,65.85,65.78,65.8,8103.395220022566,51.1954,51.2109,51.1565,51.172,8103.3952
2010-06-29 12:45:00,65.81,65.85,65.79,65.83,16514.514309159913,51.1798,51.2109,51.1643,51.1954,16514.5143
2010-06-29 12:50:00,65.83,65.83,65.77,65.77,9847.163811672992,51.1954,51.1954,51.1487,51.1487,9847.1638
2010-06-29 12:55:00,65.78,65.78,65.71,65.76,9847.163811672992,51.1565,51.1565,51.102,51.1409,9847.1638
2010-06-29 13:00:00,65.74,65.78,65.7,65.78,12719.25325674428,51.1254,51.1565,51.0943,51.1565,12719.2533
2010-06-29 13:05:00,65.79,65.82,65.71,65.79,9642.014565596472,51.1643,51.1876,51.102,51.1643,9642.0146
2010-06-29 13:10:00,65.8,65.8,65.71,65.79,11898.656272438198,51.172,51.172,51.102,51.1643,11898.6563
2010-06-29 13:15:00,65.78,65.82,65.67,65.67,8103.395220022566,51.1565,51.1876,51.0709,51.0709,8103.3952
2010-06-29 13:20:00,65.67,65.72,65.59,65.6,10872.910042055595,51.0709,51.1098,51.0087,51.0165,10872.91
2010-06-29 13:25:00,65.63,65.67,65.57,65.66,11180.633911170376,51.0398,51.0709,50.9932,51.0632,11180.6339
2010-06-29 13:30:00,65.63,65.66,65.57,65.57,17129.962047389476,51.0398,51.0632,50.9932,50.9932,17129.962
2010-06-29 13:35:00,65.59,65.6,65.56,65.59,18258.28290081034,51.0087,51.0165,50.9854,51.0087,18258.2829
2010-06-29 13:40:00,65.59,65.67,65.57,65.67,13129.551748897322,51.0087,51.0709,50.9932,51.0709,13129.5517
2010-06-29 13:45:00,65.66,65.73,65.64,65.72,12206.38014155298,51.0632,51.1176,51.0476,51.1098,12206.3801
2010-06-29 13:50:00,65.71,65.72,65.6,65.62,10257.462303826032,51.102,51.1098,51.0165,51.0321,10257.4623
2010-06-29 13:55:00,65.62,65.78,65.61,65.77,11590.932403323415,51.0321,51.1565,51.0243,51.1487,11590.9324
2010-06-29 14:00:00,65.77,65.78,65.71,65.74,26464.25274387117,51.1487,51.1565,51.102,51.1254,26464.2527
2010-06-29 14:05:00,65.75,65.84,65.72,65.8,22053.54395322597,51.1332,51.2031,51.1098,51.172,22053.544
2010-06-29 14:10:00,65.8,65.84,65.78,65.81,18668.58139296338,51.172,51.2031,51.1565,51.1798,18668.5814
2010-06-29 14:15:00,65.81,65.86,65.78,65.83,24823.058775259,51.1798,51.2187,51.1565,51.1954,24823.0588
2010-06-29 14:20:00,65.82,65.82,65.76,65.81,12411.5293876295,51.1876,51.1876,51.1409,51.1798,12411.5294
2010-06-29 14:25:00,65.8,65.83,65.77,65.79,13642.424864088624,51.172,51.1954,51.1487,51.1643,13642.4249
2010-06-29 14:30:00,65.78,65.79,65.71,65.73,26259.103497794644,51.1565,51.1643,51.102,51.1176,26259.1035
2010-06-29 14:35:00,65.73,65.77,65.64,65.65,15693.91732485383,51.1176,51.1487,51.0476,51.0554,15693.9173
2010-06-29 14:40:00,65.65,65.75,65.64,65.68,35490.81957123808,51.0554,51.1332,51.0476,51.0787,35490.8196
2010-06-29 14:45:00,65.67,65.72,65.61,65.62,12206.38014155298,51.0709,51.1098,51.0243,51.0321,12206.3801
2010-06-29 14:50:00,65.63,65.77,65.61,65.71,34465.07334085547,51.0398,51.1487,51.0243,51.102,34465.0733
2010-06-29 14:55:00,65.7,65.71,65.59,65.65,33541.90173351113,51.0943,51.102,51.0087,51.0554,33541.9017
2010-06-29 15:00:00,65.64,65.73,65.64,65.73,25130.78264437378,51.0476,51.1176,51.0476,51.1176,25130.7826
2010-06-29 15:05:00,65.72,65.79,65.69,65.76,33849.62560262591,51.1098,51.1643,51.0865,51.1409,33849.6256
2010-06-29 15:10:00,65.76,65.8,65.7,65.79,50261.56528874756,51.1409,51.172,51.0943,51.1643,50261.5653
2010-06-29 15:15:00,65.78,65.86,65.75,65.75,44004.51328341368,51.1565,51.2187,51.1332,51.1332,44004.5133
2010-06-29 15:20:00,65.75,65.78,65.56,65.65,57852.087393578826,51.1332,51.1565,50.9854,51.0554,57852.0874
2010-06-29 15:25:00,65.63,65.69,65.61,65.68,34362.49871781721,51.0398,51.0865,51.0243,51.0787,34362.4987
2010-06-29 15:30:00,65.67,65.69,65.59,65.67,51697.61001128321,51.0709,51.0865,51.0087,51.0709,51697.61
2010-06-29 15:35:00,65.67,65.75,65.63,65.67,81649.39993845523,51.0709,51.1332,51.0398,51.0709,81649.3999
2010-06-29 15:40:00,65.67,65.69,65.56,65.57,74161.45245666221,51.0709,51.0865,50.9854,50.9932,74161.4525
2010-06-29 15:45:00,65.56,65.58,65.47,65.5,120832.90593907068,50.9854,51.0009,50.9154,50.9387,120832.9059
2010-06-29 15:50:00,65.5,65.73,65.48,65.73,107600.77956713508,50.9387,51.1176,50.9232,51.1176,107600.7796
2010-06-29 15:55:00,65.74,65.86,65.7,65.74,104626.11549902552,51.1254,51.2187,51.0943,51.1254,104626.1155
2010-06-30 09:30:00,65.55,65.58,65.37,65.47,39286.0806236537,50.9776,51.0009,50.8376,50.9154,39286.0806
2010-06-30 09:35:00,65.43,65.46,65.37,65.38,11796.081649399935,50.8843,50.9076,50.8376,50.8454,11796.0816
2010-06-30 09:40:00,65.43,65.72,65.41,65.66,16411.939686121652,50.8843,51.1098,50.8687,51.0632,16411.9397
2010-06-30 09:45:00,65.62,65.78,65.61,65.77,22361.26782234076,51.0321,51.1565,51.0243,51.1487,22361.2678
2010-06-30 09:50:00,65.76,65.85,65.7,65.83,13437.275618012103,51.1409,51.2109,51.0943,51.1954,13437.2756
2010-06-30 09:55:00,65.81,65.84,65.72,65.72,6975.074366601702,51.1798,51.2031,51.1098,51.1098,6975.0744
2010-06-30 10:00:00,65.72,65.78,65.66,65.73,7590.522104831264,51.1098,51.1565,51.0632,51.1176,7590.5221
2010-06-30 10:05:00,65.74,65.76,65.67,65.68,5949.328136219099,51.1254,51.1409,51.0709,51.0787,5949.3281
2010-06-30 10:10:00,65.72,65.8,65.69,65.8,18053.13365473381,51.1098,51.172,51.0865,51.172,18053.1337
2010-06-30 10:15:00,65.8,65.88,65.8,65.84,15488.76807877731,51.172,51.2343,51.172,51.2031,15488.7681
2010-06-30 10:20:00,65.84,65.85,65.75,65.77,16822.238178274692,51.2031,51.2109,51.1332,51.1487,16822.2382
2010-06-30 10:25:00,65.77,65.91,65.75,65.83,26156.528874756383,51.1487,51.2576,51.1332,51.1954,26156.5289
2010-06-30 10:30:00,65.84,65.87,65.83,65.86,28926.043696789413,51.2031,51.2265,51.1954,51.2187,28926.0437
2010-06-30 10:35:00,65.87,66.0,65.85,65.88,60006.15447738229,51.2265,51.3276,51.2109,51.2343,60006.1545
2010-06-30 10:40:00,65.89,65.93,65.81,65.83,31182.68540363114,51.242,51.2731,51.1798,51.1954,31182.6854
2010-06-30 10:45:00,65.83,65.9,65.83,65.87,51082.16227305365,51.1954,51.2498,51.1954,51.2265,51082.1623
2010-06-30 10:50:00,65.87,66.06,65.86,66.01,45543.13262898759,51.2265,51.3742,51.2187,51.3354,45543.1326
2010-06-30 10:55:00,66.03,66.03,65.94,65.94,24105.036413991176,51.3509,51.3509,51.2809,51.2809,24105.0364
2010-06-30 11:00:00,65.94,65.99,65.94,65.98,19796.902246384245,51.2809,51.3198,51.2809,51.312,19796.9022
2010-06-30 11:05:00,65.97,65.98,65.91,65.96,14873.320340547749,51.3042,51.312,51.2576,51.2965,14873.3203
2010-06-30 11:10:00,65.95,66.0,65.94,65.96,14052.723356241666,51.2887,51.3276,51.2809,51.2965,14052.7234
2010-06-30 11:15:00,65.97,66.09,65.94,66.08,19694.327623345984,51.3042,51.3976,51.2809,51.3898,19694.3276
2010-06-30 11:20:00,66.08,66.11,66.07,66.11,7385.372858754744,51.3898,51.4131,51.382,51.4131,7385.3729
2010-06-30 11:25:00,66.1,66.16,66.09,66.1,7282.798235716484,51.4053,51.452,51.3976,51.4053,7282.7982
2010-06-30 11:30:00,66.1,66.14,66.1,66.14,5846.753513180839,51.4053,51.4365,51.4053,51.4365,5846.7535
2010-06-30 11:35:00,66.13,66.21,66.13,66.21,5744.178890142579,51.4287,51.4909,51.4287,51.4909,5744.1789
2010-06-30 11:40:00,66.21,66.24,66.19,66.24,7898.245973946045,51.4909,51.5142,51.4753,51.5142,7898.246
2010-06-30 11:45:00,66.24,66.29,66.22,66.28,8205.969843060826,51.5142,51.5531,51.4987,51.5453,8205.9698
2010-06-30 11:50:00,66.28,66.35,66.27,66.29,10052.313057749512,51.5453,51.5998,51.5376,51.5531,10052.3131
2010-06-30 11:55:00,66.28,66.32,66.24,66.24,5641.604267104318,51.5453,51.5764,51.5142,51.5142,5641.6043
2010-06-30 12:00:00,66.23,66.25,66.2,66.22,4513.283413683455,51.5064,51.522,51.4831,51.4987,4513.2834
2010-06-30 12:05:00,66.22,66.24,66.2,66.24,5026.156528874756,51.4987,51.5142,51.4831,51.5142,5026.1565
2010-06-30 12:10:00,66.24,66.28,66.21,66.21,6257.0520053338805,51.5142,51.5453,51.4909,51.4909,6257.052
2010-06-30 12:15:00,66.21,66.26,66.21,66.26,5128.731151913016,51.4909,51.5298,51.4909,51.5298,5128.7312
2010-06-30 12:20:00,66.26,66.26,66.18,66.22,6154.47738229562,51.5298,51.5298,51.4676,51.4987,6154.4774
2010-06-30 12:25:00,66.22,66.22,66.17,66.21,7487.947481793004,51.4987,51.4987,51.4598,51.4909,7487.9475
2010-06-30 12:30:00,66.18,66.23,66.09,66.23,13334.700994973842,51.4676,51.5064,51.3976,51.5064,13334.701
2010-06-30 12:35:00,66.23,66.27,66.2,66.25,7180.223612678223,51.5064,51.5376,51.4831,51.522,7180.2236
2010-06-30 12:40:00,66.25,66.28,66.18,66.18,6462.201251410401,51.522,51.5453,51.4676,51.4676,6462.2013
2010-06-30 12:45:00,66.16,66.16,66.09,66.11,5026.156528874756,51.452,51.452,51.3976,51.4131,5026.1565
2010-06-30 12:50:00,66.12,66.16,66.09,66.16,5231.305774951277,51.4209,51.452,51.3976,51.452,5231.3058
2010-06-30 12:55:00,66.16,66.22,66.14,66.21,3282.3879372243305,51.452,51.4987,51.4365,51.4909,3282.3879
2010-06-30 13:00:00,66.2,66.21,66.19,66.21,2461.790952918248,51.4831,51.4909,51.4753,51.4909,2461.791
2010-06-30 13:05:00,66.21,66.21,66.14,66.18,7590.522104831264,51.4909,51.4909,51.4365,51.4676,7590.5221
2010-06-30 13:10:00,66.17,66.21,66.17,66.19,4000.410298492153,51.4598,51.4909,51.4598,51.4753,4000.4103
2010-06-30 13:15:00,66.18,66.2,66.14,66.2,10052.313057749512,51.4676,51.4831,51.4365,51.4831,10052.3131
2010-06-30 13:20:00,66.19,66.23,66.18,66.22,3795.261052415632,51.4753,51.5064,51.4676,51.4987,3795.2611
2010-06-30 13:25:00,66.23,66.26,66.22,66.22,3897.8356754538927,51.5064,51.5298,51.4987,51.4987,3897.8357
2010-06-30 13:30:00,66.22,66.24,66.13,66.16,8411.119089137346,51.4987,51.5142,51.4287,51.452,8411.1191
2010-06-30 13:35:00,66.15,66.17,66.13,66.15,4718.432659759975,51.4442,51.4598,51.4287,51.4442,4718.4327
2010-06-30 13:40:00,66.15,66.19,66.15,66.17,8923.992204328648,51.4442,51.4753,51.4442,51.4598,8923.9922
2010-06-30 13:45:00,66.18,66.26,66.18,66.2,6462.201251410401,51.4676,51.5298,51.4676,51.4831,6462.2013
2010-06-30 13:50:00,66.19,66.23,66.18,66.23,6359.626628372141,51.4753,51.5064,51.4676,51.5064,6359.6266
2010-06-30 13:55:00,66.22,66.27,66.22,66.26,10052.313057749512,51.4987,51.5376,51.4987,51.5298,10052.3131
2010-06-30 14:00:00,66.26,66.35,66.23,66.25,16719.663555236435,51.5298,51.5998,51.5064,51.522,16719.6636
2010-06-30 14:05:00,66.26,66.3,66.19,66.25,22361.26782234076,51.5298,51.5609,51.4753,51.522,22361.2678
2010-06-30 14:10:00,66.25,66.29,66.2,66.22,10052.313057749512,51.522,51.5531,51.4831,51.4987,10052.3131
2010-06-30 14:15:00,66.21,66.27,66.21,66.25,8923.992204328648,51.4909,51.5376,51.4909,51.522,8923.9922
2010-06-30 14:20:00,66.25,66.25,66.13,66.19,23079.290183608573,51.522,51.522,51.4287,51.4753,23079.2902
2010-06-30 14:25:00,66.2,66.27,66.17,66.22,25951.379628679864,51.4831,51.5376,51.4598,51.4987,25951.3796
2010-06-30 14:30:00,66.22,66.32,66.2,66.3,71802.23612678223,51.4987,51.5764,51.4831,51.5609,71802.2361
2010-06-30 14:35:00,66.29,66.31,66.27,66.28,9847.163811672992,51.5531,51.5687,51.5376,51.5453,9847.1638
2010-06-30 14:40:00,66.27,66.31,66.23,66.31,25541.081136526824,51.5376,51.5687,51.5064,51.5687,25541.0811
2010-06-30 14:45:00,66.33,66.4,66.27,66.35,20104.626115499024,51.5842,51.6387,51.5376,51.5998,20104.6261
2010-06-30 14:50:00,66.36,66.4,66.34,66.37,9744.58918863473,51.6075,51.6387,51.592,51.6153,9744.5892
2010-06-30 14:55:00,66.36,66.43,66.35,66.37,25951.379628679864,51.6075,51.662,51.5998,51.6153,25951.3796
2010-06-30 15:00:00,66.36,66.36,66.29,66.29,14565.596471432968,51.6075,51.6075,51.5531,51.5531,14565.5965
2010-06-30 15:05:00,66.3,66.34,66.28,66.33,58159.811262693605,51.5609,51.592,51.5453,51.5842,58159.8113
2010-06-30 15:10:00,66.33,66.36,66.31,66.33,21027.797722843367,51.5842,51.6075,51.5687,51.5842,21027.7977
2010-06-30 15:15:00,66.34,66.34,66.26,66.26,44107.08790645194,51.592,51.592,51.5298,51.5298,44107.0879
2010-06-30 15:20:00,66.25,66.32,66.25,66.29,16617.088932198174,51.522,51.5764,51.522,51.5531,16617.0889
2010-06-30 15:25:00,66.29,66.29,66.2,66.24,61749.92306903272,51.5531,51.5531,51.4831,51.5142,61749.9231
2010-06-30 15:30:00,66.24,66.25,66.15,66.17,59493.28136219099,51.5142,51.522,51.4442,51.4598,59493.2814
2010-06-30 15:35:00,66.18,66.23,66.05,66.05,54877.42332546927,51.4676,51.5064,51.3665,51.3665,54877.4233
2010-06-30 15:40:00,66.05,66.09,65.86,65.87,88419.32505898041,51.3665,51.3976,51.2187,51.2265,88419.3251
2010-06-30 15:45:00,65.88,65.94,65.79,65.9,163811.67299210175,51.2343,51.2809,51.1643,51.2498,163811.673
2010-06-30 15:50:00,65.91,65.99,65.82,65.86,54569.699456354494,51.2576,51.3198,51.1876,51.2187,54569.6995
2010-06-30 15:55:00,65.85,65.96,65.83,65.85,171299.62047389476,51.2109,51.2965,51.1954,51.2109,171299.6205
2010-07-01 09:30:00,66.03,66.03,65.47,65.55,45440.55800594933,51.3509,51.3509,50.9154,50.9776,45440.558
2010-07-01 09:35:00,65.55,65.56,65.32,65.35,37132.01353985024,50.9776,50.9854,50.7987,50.8221,37132.0135
2010-07-01 09:40:00,65.34,65.59,65.33,65.5,18463.43214688686,50.8143,51.0087,50.8065,50.9387,18463.4321
2010-07-01 09:45:00,65.5,65.5,65.35,65.35,27900.29746640681,50.9387,50.9387,50.8221,50.8221,27900.2975
2010-07-01 09:50:00,65.35,65.45,65.35,65.35,25130.78264437378,50.8221,50.8998,50.8221,50.8221,25130.7826
2010-07-01 09:55:00,65.34,65.36,65.17,65.18,27489.99897425377,50.8143,50.8299,50.6821,50.6899,27489.999
2010-07-01 10:00:00,65.23,65.23,64.96,65.06,47286.901220638014,50.7288,50.7288,50.5188,50.5965,47286.9012
2010-07-01 10:05:00,65.06,65.26,65.02,65.22,52825.93086470407,50.5965,50.7521,50.5654,50.721,52825.9309
2010-07-01 10:10:00,65.23,65.46,65.23,65.36,62570.5200533388,50.7288,50.9076,50.7288,50.8299,62570.5201
2010-07-01 10:15:00,65.36,65.52,65.36,65.5,69545.5944199405,50.8299,50.9543,50.8299,50.9387,69545.5944
2010-07-01 10:20:00,65.5,65.59,65.49,65.57,54467.12483331624,50.9387,51.0087,50.931,50.9932,54467.1248
2010-07-01 10:25:00,65.57,65.62,65.49,65.58,59903.57985434403,50.9932,51.0321,50.931,51.0009,59903.5799
2010-07-01 10:30:00,65.56,65.61,65.49,65.51,26156.528874756383,50.9854,51.0243,50.931,50.9465,26156.5289
2010-07-01 10:35:00,65.5,65.54,65.36,65.37,19489.17837726946,50.9387,50.9698,50.8299,50.8376,19489.1784
2010-07-01 10:40:00,65.35,65.37,65.18,65.26,37337.16278592676,50.8221,50.8376,50.6899,50.7521,37337.1628
2010-07-01 10:45:00,65.25,65.44,65.22,65.44,52005.33388039799,50.7443,50.8921,50.721,50.8921,52005.3339
2010-07-01 10:50:00,65.44,65.53,65.27,65.52,41747.87157657195,50.8921,50.9621,50.7599,50.9543,41747.8716
2010-07-01 10:55:00,65.51,65.67,65.49,65.63,48928.095189250176,50.9465,51.0709,50.931,51.0398,48928.0952
2010-07-01 11:00:00,65.63,65.64,65.52,65.55,31387.83464970766,51.0398,51.0476,50.9543,50.9776,31387.8346
2010-07-01 11:05:00,65.54,65.54,65.23,65.25,26053.954251718125,50.9698,50.9698,50.7288,50.7443,26053.9543
2010-07-01 11:10:00,65.25,65.25,65.09,65.16,65545.18412144836,50.7443,50.7443,50.6199,50.6743,65545.1841
2010-07-01 11:15:00,65.15,65.17,65.08,65.17,37542.31203200328,50.6665,50.6821,50.6121,50.6821,37542.312
2010-07-01 11:20:00,65.17,65.25,65.15,65.24,65032.31100625705,50.6821,50.7443,50.6665,50.7365,65032.311
2010-07-01 11:25:00,65.24,65.25,65.18,65.22,17232.536670427737,50.7365,50.7443,50.6899,50.721,17232.5367
2010-07-01 11:30:00,65.22,65.22,65.16,65.21,20002.051492460763,50.721,50.721,50.6743,50.7132,20002.0515
2010-07-01 11:35:00,65.22,65.3,65.19,65.29,26156.528874756383,50.721,50.7832,50.6976,50.7754,26156.5289
2010-07-01 11:40:00,65.29,65.37,65.28,65.32,22771.5663144938,50.7754,50.8376,50.7676,50.7987,22771.5663
2010-07-01 11:45:00,65.31,65.32,65.24,65.26,13334.700994973842,50.791,50.7987,50.7365,50.7521,13334.701
2010-07-01 11:50:00,65.25,65.4,65.21,65.4,26259.103497794644,50.7443,50.861,50.7132,50.861,26259.1035
2010-07-01 11:55:00,65.39,65.45,65.39,65.43,29644.06605805724,50.8532,50.8998,50.8532,50.8843,29644.0661
2010-07-01 12:00:00,65.44,65.44,65.25,65.28,36413.991178582415,50.8921,50.8921,50.7443,50.7676,36413.9912
2010-07-01 12:05:00,65.27,65.28,65.22,65.24,16822.238178274692,50.7599,50.7676,50.721,50.7365,16822.2382
2010-07-01 12:10:00,65.23,65.34,65.23,65.34,15693.91732485383,50.7288,50.8143,50.7288,50.8143,15693.9173
2010-07-01 12:15:00,65.33,65.41,65.32,65.37,18566.00676992512,50.8065,50.8687,50.7987,50.8376,18566.0068
2010-07-01 12:20:00,65.36,65.37,65.29,65.29,15283.61883270079,50.8299,50.8376,50.7754,50.7754,15283.6188
2010-07-01 12:25:00,65.31,65.37,65.3,65.37,13232.126371935585,50.791,50.8376,50.7832,50.8376,13232.1264
2010-07-01 12:30:00,65.37,65.45,65.36,65.45,18155.70827777208,50.8376,50.8998,50.8299,50.8998,18155.7083
2010-07-01 12:35:00,65.44,65.62,65.43,65.55,22463.84244537901,50.8921,51.0321,50.8843,50.9776,22463.8424
2010-07-01 12:40:00,65.56,65.83,65.55,65.81,20822.648476766848,50.9854,51.1954,50.9776,51.1798,20822.6485
2010-07-01 12:45:00,65.81,65.81,65.74,65.77,11796.081649399935,51.1798,51.1798,51.1254,51.1487,11796.0816
2010-07-01 12:50:00,65.79,65.84,65.72,65.74,10975.484665093856,51.1643,51.2031,51.1098,51.1254,10975.4847
2010-07-01 12:55:00,65.69,65.78,65.67,65.68,12308.95476459124,51.0865,51.1565,51.0709,51.0787,12308.9548
2010-07-01 13:00:00,65.7,65.7,65.63,65.66,12103.80551851472,51.0943,51.0943,51.0398,51.0632,12103.8055
2010-07-01 13:05:00,65.63,65.66,65.57,65.61,6154.47738229562,51.0398,51.0632,50.9932,51.0243,6154.4774
2010-07-01 13:10:00,65.6,65.61,65.55,65.56,5949.328136219099,51.0165,51.0243,50.9776,50.9854,5949.3281
2010-07-01 13:15:00,65.56,65.63,65.53,65.61,17847.984408657296,50.9854,51.0398,50.9621,51.0243,17847.9844
2010-07-01 13:20:00,65.62,65.62,65.56,65.59,38157.75977023284,51.0321,51.0321,50.9854,51.0087,38157.7598
2010-07-01 13:25:00,65.58,65.59,65.46,65.46,16822.238178274692,51.0009,51.0087,50.9076,50.9076,16822.2382
2010-07-01 13:30:00,65.47,65.59,65.46,65.55,21335.52159195815,50.9154,51.0087,50.9076,50.9776,21335.5216
2010-07-01 13:35:00,65.54,65.54,65.45,65.53,18258.28290081034,50.9698,50.9698,50.8998,50.9621,18258.2829
2010-07-01 13:40:00,65.55,65.56,65.41,65.45,20720.073853728587,50.9776,50.9854,50.8687,50.8998,20720.0739
2010-07-01 13:45:00,65.47,65.47,65.38,65.44,9334.29069648169,50.9154,50.9154,50.8454,50.8921,9334.2907
2010-07-01 13:50:00,65.44,65.45,65.32,65.37,19899.476869422502,50.8921,50.8998,50.7987,50.8376,19899.4769
2010-07-01 13:55:00,65.38,65.46,65.38,65.45,14565.596471432968,50.8454,50.9076,50.8454,50.8998,14565.5965
2010-07-01 14:00:00,65.43,65.44,65.36,65.4,12616.67863370602,50.8843,50.8921,50.8299,50.861,12616.6786
2010-07-01 14:05:00,65.39,65.41,65.38,65.39,6154.47738229562,50.8532,50.8687,50.8454,50.8532,6154.4774
2010-07-01 14:10:00,65.37,65.42,65.36,65.41,17540.260539542516,50.8376,50.8765,50.8299,50.8687,17540.2605
2010-07-01 14:15:00,65.4,65.51,65.4,65.46,13334.700994973842,50.861,50.9465,50.861,50.9076,13334.701
2010-07-01 14:20:00,65.45,65.46,65.41,65.46,13950.148733203405,50.8998,50.9076,50.8687,50.9076,13950.1487
2010-07-01 14:25:00,65.45,65.46,65.35,65.37,18976.30526207816,50.8998,50.9076,50.8221,50.8376,18976.3053
2010-07-01 14:30:00,65.38,65.38,65.29,65.32,23694.737921838136,50.8454,50.8454,50.7754,50.7987,23694.7379
2010-07-01 14:35:00,65.32,65.41,65.31,65.34,16104.215817006872,50.7987,50.8687,50.791,50.8143,16104.2158
2010-07-01 14:40:00,65.33,65.33,65.21,65.27,26053.954251718125,50.8065,50.8065,50.7132,50.7599,26053.9543
2010-07-01 14:45:00,65.27,65.31,65.21,65.25,32516.155503128524,50.7599,50.791,50.7132,50.7443,32516.1555
2010-07-01 14:50:00,65.26,65.32,65.21,65.31,24823.058775259,50.7521,50.7987,50.7132,50.791,24823.0588
2010-07-01 14:55:00,65.32,65.33,65.23,65.3,18873.7306390399,50.7987,50.8065,50.7288,50.7832,18873.7306
2010-07-01 15:00:00,65.3,65.46,65.3,65.43,25643.65575956508,50.7832,50.9076,50.7832,50.8843,25643.6558
2010-07-01 15:05:00,65.45,65.58,65.45,65.56,18668.58139296338,50.8998,51.0009,50.8998,50.9854,18668.5814
2010-07-01 15:10:00,65.55,65.6,65.52,65.54,22668.99169145553,50.9776,51.0165,50.9543,50.9698,22668.9917
2010-07-01 15:15:00,65.55,65.57,65.47,65.49,14975.894963586008,50.9776,50.9932,50.9154,50.931,14975.895
2010-07-01 15:20:00,65.49,65.5,65.37,65.41,20104.626115499024,50.931,50.9387,50.8376,50.8687,20104.6261
2010-07-01 15:25:00,65.4,65.54,65.34,65.52,17950.559031695557,50.861,50.9698,50.8143,50.9543,17950.559
2010-07-01 15:30:00,65.52,65.6,65.48,65.57,17437.685916504255,50.9543,51.0165,50.9232,50.9932,17437.6859
2010-07-01 15:35:00,65.58,65.7,65.58,65.69,26977.125859062467,51.0009,51.0943,51.0009,51.0865,26977.1259
2010-07-01 15:40:00,65.69,65.72,65.63,65.68,26977.125859062467,51.0865,51.1098,51.0398,51.0787,26977.1259
2010-07-01 15:45:00,65.68,65.75,65.57,65.59,34670.22258693199,51.0787,51.1332,50.9932,51.0087,34670.2226
2010-07-01 15:50:00,65.58,65.72,65.47,65.72,39388.65524669197,51.0009,51.1098,50.9154,51.1098,39388.6552
2010-07-01 15:55:00,65.72,65.75,65.6,65.63,55390.296440660575,51.1098,51.1332,51.0165,51.0398,55390.2964
2010-07-02 09:30:00,65.65,65.83,65.6,65.82,40106.67760795979,51.0554,51.1954,51.0165,51.1876,40106.6776
2010-07-02 09:35:00,65.83,66.02,65.83,65.98,15283.61883270079,51.1954,51.3431,51.1954,51.312,15283.6188
2010-07-02 09:40:00,65.99,66.0,65.65,65.66,14155.297979279923,51.3198,51.3276,51.0554,51.0632,14155.298
2010-07-02 09:45:00,65.66,65.75,65.65,65.69,11283.208534208636,51.0632,51.1332,51.0554,51.0865,11283.2085
2010-07-02 09:50:00,65.69,65.84,65.68,65.83,15488.76807877731,51.0865,51.2031,51.0787,51.1954,15488.7681
2010-07-02 09:55:00,65.82,65.92,65.81,65.88,15591.34270181557,51.1876,51.2654,51.1798,51.2343,15591.3427
2010-07-02 10:00:00,65.88,65.9,65.82,65.83,16411.939686121652,51.2343,51.2498,51.1876,51.1954,16411.9397
2010-07-02 10:05:00,65.83,65.96,65.83,65.93,16924.812801312954,51.1954,51.2965,51.1954,51.2731,16924.8128
2010-07-02 10:10:00,65.98,66.06,65.98,66.0,7487.947481793004,51.312,51.3742,51.312,51.3276,7487.9475
2010-07-02 10:15:00,66.01,66.16,66.01,66.09,11590.932403323415,51.3354,51.452,51.3354,51.3976,11590.9324
2010-07-02 10:20:00,66.09,66.12,66.04,66.09,13539.850241050364,51.3976,51.4209,51.3587,51.3976,13539.8502
2010-07-02 10:25:00,66.07,66.07,65.96,66.01,13744.999487126885,51.382,51.382,51.2965,51.3354,13744.9995
2010-07-02 10:30:00,66.0,66.05,65.95,66.04,12616.67863370602,51.3276,51.3665,51.2887,51.3587,12616.6786
2010-07-02 10:35:00,66.05,66.1,66.03,66.08,10360.036926864292,51.3665,51.4053,51.3509,51.3898,10360.0369
2010-07-02 10:40:00,66.09,66.2,66.09,66.11,15693.91732485383,51.3976,51.4831,51.3976,51.4131,15693.9173
2010-07-02 10:45:00,66.11,66.2,66.11,66.2,9026.566827366907,51.4131,51.4831,51.4131,51.4831,9026.5668
2010-07-02 10:50:00,66.2,66.23,66.16,66.2,10257.462303826032,51.4831,51.5064,51.452,51.4831,10257.4623
2010-07-02 10:55:00,66.22,66.24,66.18,66.18,9642.014565596472,51.4987,51.5142,51.4676,51.4676,9642.0146
2010-07-02 11:00:00,66.18,66.2,66.08,66.16,11385.783157246897,51.4676,51.4831,51.3898,51.452,11385.7832
2010-07-02 11:05:00,66.17,66.2,66.14,66.17,10257.462303826032,51.4598,51.4831,51.4365,51.4598,10257.4623
2010-07-02 11:10:00,66.18,66.24,66.15,66.24,7590.522104831264,51.4676,51.5142,51.4442,51.5142,7590.5221
2010-07-02 11:15:00,66.22,66.26,66.11,66.11,7180.223612678223,51.4987,51.5298,51.4131,51.4131,7180.2236
2010-07-02 11:20:00,66.08,66.1,66.04,66.06,10462.611549902556,51.3898,51.4053,51.3587,51.3742,10462.6115
2010-07-02 11:25:00,66.08,66.09,65.93,65.93,18053.13365473381,51.3898,51.3976,51.2731,51.2731,18053.1337
2010-07-02 11:30:00,65.93,66.03,65.91,66.02,39901.52836188327,51.2731,51.3509,51.2576,51.3431,39901.5284
2010-07-02 11:35:00,66.02,66.03,65.88,65.95,60826.75146168838,51.3431,51.3509,51.2343,51.2887,60826.7515
2010-07-02 11:40:00,65.93,66.04,65.93,65.93,33131.60324135808,51.2731,51.3587,51.2731,51.2731,33131.6032
2010-07-02 11:45:00,65.93,66.0,65.87,65.99,16719.663555236435,51.2731,51.3276,51.2265,51.3198,16719.6636
2010-07-02 11:50:00,66.0,66.01,65.94,65.94,16411.939686121652,51.3276,51.3354,51.2809,51.2809,16411.9397
2010-07-02 11:55:00,65.95,65.96,65.9,65.96,13129.551748897322,51.2887,51.2965,51.2498,51.2965,13129.5517
2010-07-02 12:00:00,65.95,65.95,65.88,65.95,11898.656272438198,51.2887,51.2887,51.2343,51.2887,11898.6563
2010-07-02 12:05:00,65.94,66.01,65.94,65.97,6975.074366601702,51.2809,51.3354,51.2809,51.3042,6975.0744
2010-07-02 12:10:00,65.98,66.01,65.96,66.0,8616.268335213868,51.312,51.3354,51.2965,51.3276,8616.2683
2010-07-02 12:15:00,65.99,66.0,65.91,65.94,7590.522104831264,51.3198,51.3276,51.2576,51.2809,7590.5221
2010-07-02 12:20:00,65.94,65.97,65.86,65.93,10462.611549902556,51.2809,51.3042,51.2187,51.2731,10462.6115
2010-07-02 12:25:00,65.94,65.97,65.93,65.95,7795.671350907785,51.2809,51.3042,51.2731,51.2887,7795.6714
2010-07-02 12:30:00,65.95,66.0,65.94,65.99,8205.969843060826,51.2887,51.3276,51.2809,51.3198,8205.9698
2010-07-02 12:35:00,65.99,66.0,65.9,65.9,18258.28290081034,51.3198,51.3276,51.2498,51.2498,18258.2829
2010-07-02 12:40:00,65.92,65.96,65.85,65.86,15078.46958662427,51.2654,51.2965,51.2109,51.2187,15078.4696
2010-07-02 12:45:00,65.85,65.88,65.83,65.88,11385.783157246897,51.2109,51.2343,51.1954,51.2343,11385.7832
2010-07-02 12:50:00,65.87,65.93,65.85,65.86,9026.566827366907,51.2265,51.2731,51.2109,51.2187,9026.5668
2010-07-02 12:55:00,65.85,65.87,65.83,65.83,10667.760795979077,51.2109,51.2265,51.1954,51.1954,10667.7608
2010-07-02 13:00:00,65.84,65.84,65.74,65.75,17027.387424351215,51.2031,51.2031,51.1254,51.1332,17027.3874
2010-07-02 13:05:00,65.76,65.9,65.76,65.9,11590.932403323415,51.1409,51.2498,51.1409,51.2498,11590.9324
2010-07-02 13:10:00,65.9,65.9,65.85,65.88,7898.245973946045,51.2498,51.2498,51.2109,51.2343,7898.246
2010-07-02 13:15:00,65.89,65.92,65.88,65.9,6462.201251410401,51.242,51.2654,51.2343,51.2498,6462.2013
2010-07-02 13:20:00,65.9,65.91,65.84,65.87,17437.685916504255,51.2498,51.2576,51.2031,51.2265,17437.6859
2010-07-02 13:25:00,65.87,65.9,65.8,65.87,17745.40978561904,51.2265,51.2498,51.172,51.2265,17745.4098
2010-07-02 13:30:00,65.88,65.97,65.86,65.97,8923.992204328648,51.2343,51.3042,51.2187,51.3042,8923.9922
2010-07-02 13:35:00,65.98,65.99,65.91,65.93,9642.014565596472,51.312,51.3198,51.2576,51.2731,9642.0146
2010-07-02 13:40:00,65.93,65.95,65.89,65.92,15283.61883270079,51.2731,51.2887,51.242,51.2654,15283.6188
2010-07-02 13:45:00,65.92,66.03,65.92,66.03,8205.969843060826,51.2654,51.3509,51.2654,51.3509,8205.9698
2010-07-02 13:50:00,66.02,66.04,66.0,66.04,16309.365063083393,51.3431,51.3587,51.3276,51.3587,16309.3651
2010-07-02 13:55:00,66.02,66.13,66.01,66.09,16617.088932198174,51.3431,51.4287,51.3354,51.3976,16617.0889
2010-07-02 14:00:00,66.11,66.13,66.08,66.1,15283.61883270079,51.4131,51.4287,51.3898,51.4053,15283.6188
2010-07-02 14:05:00,66.1,66.11,66.04,66.05,16206.790440045132,51.4053,51.4131,51.3587,51.3665,16206.7904
2010-07-02 14:10:00,66.06,66.07,66.01,66.03,16001.641193968611,51.3742,51.382,51.3354,51.3509,16001.6412
2010-07-02 14:15:00,66.03,66.06,65.98,66.04,17027.387424351215,51.3509,51.3742,51.312,51.3587,17027.3874
2010-07-02 14:20:00,66.04,66.07,66.01,66.07,13744.999487126885,51.3587,51.382,51.3354,51.382,13744.9995
2010-07-02 14:25:00,66.07,66.09,66.04,66.09,17027.387424351215,51.382,51.3976,51.3587,51.3976,17027.3874
2010-07-02 14:30:00,66.09,66.1,66.04,66.04,17950.559031695557,51.3976,51.4053,51.3587,51.3587,17950.559
2010-07-02 14:35:00,66.05,66.22,66.05,66.21,40619.55072315109,51.3665,51.4987,51.3665,51.4909,40619.5507
2010-07-02 14:40:00,66.2,66.22,66.16,66.19,18258.28290081034,51.4831,51.4987,51.452,51.4753,18258.2829
2010-07-02 14:45:00,66.19,66.2,66.04,66.05,19386.6037542312,51.4753,51.4831,51.3587,51.3665,19386.6038
2010-07-02 14:50:00,66.04,66.13,65.98,66.11,24207.61103702944,51.3587,51.4287,51.312,51.4131,24207.611
2010-07-02 14:55:00,66.12,66.19,66.11,66.19,11488.357780285158,51.4209,51.4753,51.4131,51.4753,11488.3578
2010-07-02 15:00:00,66.18,66.25,66.14,66.23,24823.058775259,51.4676,51.522,51.4365,51.5064,24823.0588
2010-07-02 15:05:00,66.23,66.33,66.22,66.33,19796.902246384245,51.5064,51.5842,51.4987,51.5842,19796.9022
2010-07-02 15:10:00,66.33,66.33,66.25,66.28,21027.797722843367,51.5842,51.5842,51.522,51.5453,21027.7977
2010-07-02 15:15:00,66.27,66.29,66.22,66.29,18360.8575238486,51.5376,51.5531,51.4987,51.5531,18360.8575
2010-07-02 15:20:00,66.27,66.33,66.25,66.29,23694.737921838136,51.5376,51.5842,51.522,51.5531,23694.7379
2010-07-02 15:25:00,66.3,66.44,66.3,66.41,26053.954251718125,51.5609,51.6698,51.5609,51.6464,26053.9543
2010-07-02 15:30:00,66.4,66.43,66.36,66.39,29541.491435018976,51.6387,51.662,51.6075,51.6309,29541.4914
2010-07-02 15:35:00,66.38,66.52,66.38,66.52,38260.3343932711,51.6231,51.732,51.6231,51.732,38260.3344
2010-07-02 15:40:00,66.52,66.52,66.42,66.46,26156.528874756383,51.732,51.732,51.6542,51.6853,26156.5289
2010-07-02 15:45:00,66.46,66.64,66.46,66.55,48825.52056621192,51.6853,51.8253,51.6853,51.7553,48825.5206
2010-07-02 15:50:00,66.55,66.55,66.43,66.47,52313.057749512765,51.7553,51.7553,51.662,51.6931,52313.0577
2010-07-02 15:55:00,66.49,66.49,66.22,66.22,76315.51954046568,51.7086,51.7086,51.4987,51.4987,76315.5195
2010-07-06 09:30:00,66.91,66.91,66.47,66.7,38465.48363934762,52.0353,52.0353,51.6931,51.872,38465.4836
2010-07-06 09:35:00,66.68,66.71,66.55,66.56,20617.49923069033,51.8564,51.8797,51.7553,51.7631,20617.4992
2010-07-06 09:40:00,66.56,66.59,66.44,66.44,8000.820596984306,51.7631,51.7864,51.6698,51.6698,8000.8206
2010-07-06 09:45:00,66.45,66.45,66.33,66.33,7795.671350907785,51.6775,51.6775,51.5842,51.5842,7795.6714
2010-07-06 09:50:00,66.33,66.61,66.33,66.5,12103.80551851472,51.5842,51.802,51.5842,51.7164,12103.8055
2010-07-06 09:55:00,66.5,66.51,66.38,66.39,12103.80551851472,51.7164,51.7242,51.6231,51.6309,12103.8055
2010-07-06 10:00:00,66.39,66.43,66.27,66.42,33029.028618319826,51.6309,51.662,51.5376,51.6542,33029.0286
2010-07-06 10:05:00,66.4,66.47,66.39,66.45,26361.678120832905,51.6387,51.6931,51.6309,51.6775,26361.6781
2010-07-06 10:10:00,66.46,66.62,66.46,66.61,17027.387424351215,51.6853,51.8097,51.6853,51.802,17027.3874
2010-07-06 10:15:00,66.61,66.73,66.61,66.69,24105.036413991176,51.802,51.8953,51.802,51.8642,24105.0364
2010-07-06 10:20:00,66.69,66.72,66.65,66.68,17847.984408657296,51.8642,51.8875,51.8331,51.8564,17847.9844
2010-07-06 10:25:00,66.69,66.81,66.66,66.78,14257.872602318186,51.8642,51.9575,51.8409,51.9342,14257.8726
2010-07-06 10:30:00,66.77,66.9,66.74,66.88,16001.641193968611,51.9264,52.0275,51.9031,52.0119,16001.6412
2010-07-06 10:35:00,66.88,66.97,66.88,66.95,14052.723356241666,52.0119,52.0819,52.0119,52.0664,14052.7234
2010-07-06 10:40:00,66.96,66.99,66.93,66.97,14565.596471432968,52.0742,52.0975,52.0508,52.0819,14565.5965
2010-07-06 10:45:00,66.98,67.06,66.97,67.06,16309.365063083393,52.0897,52.1519,52.0819,52.1519,16309.3651
2010-07-06 10:50:00,67.04,67.06,67.0,67.06,10872.910042055595,52.1364,52.1519,52.1053,52.1519,10872.91
2010-07-06 10:55:00,67.06,67.1,67.01,67.02,14257.872602318186,52.1519,52.183,52.113,52.1208,14257.8726
2010-07-06 11:00:00,67.02,67.07,67.01,67.01,14052.723356241666,52.1208,52.1597,52.113,52.113,14052.7234
2010-07-06 11:05:00,67.03,67.07,67.0,67.02,12924.402502820802,52.1286,52.1597,52.1053,52.1208,12924.4025
2010-07-06 11:10:00,67.02,67.04,66.89,66.89,30054.36455021028,52.1208,52.1364,52.0197,52.0197,30054.3646
2010-07-06 11:15:00,66.89,66.89,66.78,66.78,10872.910042055595,52.0197,52.0197,51.9342,51.9342,10872.91
2010-07-06 11:20:00,66.78,66.81,66.74,66.76,9744.58918863473,51.9342,51.9575,51.9031,51.9186,9744.5892
2010-07-06 11:25:00,66.77,66.84,66.75,66.84,7487.947481793004,51.9264,51.9808,51.9108,51.9808,7487.9475
2010-07-06 11:30:00,66.85,66.96,66.85,66.93,8923.992204328648,51.9886,52.0742,51.9886,52.0508,8923.9922
2010-07-06 11:35:00,66.93,66.93,66.81,66.85,6359.626628372141,52.0508,52.0508,51.9575,51.9886,6359.6266
2010-07-06 11:40:00,66.84,66.91,66.81,66.9,11078.059288132115,51.9808,52.0353,51.9575,52.0275,11078.0593
2010-07-06 11:45:00,66.9,66.9,66.83,66.86,4923.581905836496,52.0275,52.0275,51.9731,51.9964,4923.5819
2010-07-06 11:50:00,66.84,66.86,66.78,66.78,21848.39470714945,51.9808,51.9964,51.9342,51.9342,21848.3947
2010-07-06 11:55:00,66.79,66.79,66.67,66.69,31900.70776489896,51.942,51.942,51.8486,51.8642,31900.7078
2010-07-06 12:00:00,66.69,66.75,66.65,66.75,8000.820596984306,51.8642,51.9108,51.8331,51.9108,8000.8206
2010-07-06 12:05:00,66.75,66.76,66.71,66.73,14155.297979279923,51.9108,51.9186,51.8797,51.8953,14155.298
2010-07-06 12:10:00,66.74,66.74,66.61,66.62,24515.33490614422,51.9031,51.9031,51.802,51.8097,24515.3349
2010-07-06 12:15:00,66.62,66.63,66.52,66.57,18668.58139296338,51.8097,51.8175,51.732,51.7709,18668.5814
2010-07-06 12:20:00,66.58,66.58,66.46,66.47,11796.081649399935,51.7786,51.7786,51.6853,51.6931,11796.0816
2010-07-06 12:25:00,66.47,66.5,66.38,66.44,9026.566827366907,51.6931,51.7164,51.6231,51.6698,9026.5668
2010-07-06 12:30:00,66.43,66.44,66.36,66.38,17027.387424351215,51.662,51.6698,51.6075,51.6231,17027.3874
2010-07-06 12:35:00,66.38,66.44,66.38,66.44,9949.738434711251,51.6231,51.6698,51.6231,51.6698,9949.7384
2010-07-06 12:40:00,66.44,66.44,66.32,66.35,7385.372858754744,51.6698,51.6698,51.5764,51.5998,7385.3729
2010-07-06 12:45:00,66.35,66.39,66.29,66.3,26977.125859062467,51.5998,51.6309,51.5531,51.5609,26977.1259
2010-07-06 12:50:00,66.3,66.33,66.29,66.33,12821.82787978254,51.5609,51.5842,51.5531,51.5842,12821.8279
2010-07-06 12:55:00,66.33,66.34,66.28,66.33,12411.5293876295,51.5842,51.592,51.5453,51.5842,12411.5294
2010-07-06 13:00:00,66.32,66.35,66.27,66.34,28208.02133552159,51.5764,51.5998,51.5376,51.592,28208.0213
2010-07-06 13:05:00,66.28,66.29,66.24,66.26,17437.685916504255,51.5453,51.5531,51.5142,51.5298,17437.6859
2010-07-06 13:10:00,66.26,66.28,66.2,66.21,14257.872602318186,51.5298,51.5453,51.4831,51.4909,14257.8726
2010-07-06 13:15:00,66.21,66.22,66.14,66.17,11796.081649399935,51.4909,51.4987,51.4365,51.4598,11796.0816
2010-07-06 13:20:00,66.17,66.28,66.17,66.28,11180.633911170376,51.4598,51.5453,51.4598,51.5453,11180.6339
2010-07-06 13:25:00,66.27,66.33,66.25,66.31,48210.07282798235,51.5376,51.5842,51.522,51.5687,48210.0728
2010-07-06 13:30:00,66.32,66.37,66.28,66.3,24105.036413991176,51.5764,51.6153,51.5453,51.5609,24105.0364
2010-07-06 13:35:00,66.28,66.28,66.18,66.19,8718.842958252128,51.5453,51.5453,51.4676,51.4753,8718.843
2010-07-06 13:40:00,66.19,66.22,66.11,66.11,8000.820596984306,51.4753,51.4987,51.4131,51.4131,8000.8206
2010-07-06 13:45:00,66.11,66.12,66.02,66.06,9129.14145040517,51.4131,51.4209,51.3431,51.3742,9129.1415
2010-07-06 13:50:00,66.08,66.12,65.96,65.96,10667.760795979077,51.3898,51.4209,51.2965,51.2965,10667.7608
2010-07-06 13:55:00,65.96,66.01,65.96,66.01,7180.223612678223,51.2965,51.3354,51.2965,51.3354,7180.2236
2010-07-06 14:00:00,66.02,66.15,66.02,66.13,7898.245973946045,51.3431,51.4442,51.3431,51.4287,7898.246
2010-07-06 14:05:00,66.13,66.13,65.97,65.97,7077.648989639963,51.4287,51.4287,51.3042,51.3042,7077.649
2010-07-06 14:10:00,66.0,66.01,65.89,65.92,9436.86531951995,51.3276,51.3354,51.242,51.2654,9436.8653
2010-07-06 14:15:00,65.93,66.07,65.93,66.01,15591.34270181557,51.2731,51.382,51.2731,51.3354,15591.3427
2010-07-06 14:20:00,66.01,66.13,65.99,66.1,5949.328136219099,51.3354,51.4287,51.3198,51.4053,5949.3281
2010-07-06 14:25:00,66.11,66.22,66.11,66.17,9334.29069648169,51.4131,51.4987,51.4131,51.4598,9334.2907
2010-07-06 14:30:00,66.16,66.2,66.12,66.13,10154.887680787771,51.452,51.4831,51.4209,51.4287,10154.8877
2010-07-06 14:35:00,66.12,66.16,66.09,66.14,8718.842958252128,51.4209,51.452,51.3976,51.4365,8718.843
2010-07-06 14:40:00,66.13,66.19,66.12,66.16,7898.245973946045,51.4287,51.4753,51.4209,51.452,7898.246
2010-07-06 14:45:00,66.17,66.19,66.11,66.11,8616.268335213868,51.4598,51.4753,51.4131,51.4131,8616.2683
2010-07-06 14:50:00,66.11,66.16,66.1,66.15,15283.61883270079,51.4131,51.452,51.4053,51.4442,15283.6188
2010-07-06 14:55:00,66.15,66.15,65.97,65.97,20207.200738537285,51.4442,51.4442,51.3042,51.3042,20207.2007
2010-07-06 15:00:00,65.96,66.05,65.96,66.05,32208.431634013745,51.2965,51.3665,51.2965,51.3665,32208.4316
2010-07-06 15:05:00,66.05,66.06,65.98,66.05,35080.52107908503,51.3665,51.3742,51.312,51.3665,35080.5211
2010-07-06 15:10:00,66.05,66.14,65.98,66.14,32311.006257052,51.3665,51.4365,51.312,51.4365,32311.0063
2010-07-06 15:15:00,66.13,66.17,66.05,66.05,31798.1331418607,51.4287,51.4598,51.3665,51.3665,31798.1331
2010-07-06 15:20:00,66.06,66.1,66.0,66.05,55800.59493281362,51.3742,51.4053,51.3276,51.3665,55800.5949
2010-07-06 15:25:00,66.05,66.13,66.01,66.11,18463.43214688686,51.3665,51.4287,51.3354,51.4131,18463.4321
2010-07-06 15:30:00,66.11,66.18,66.09,66.12,20309.775361575543,51.4131,51.4676,51.3976,51.4209,20309.7754
2010-07-06 15:35:00,66.12,66.2,66.12,66.13,18873.7306390399,51.4209,51.4831,51.4209,51.4287,18873.7306
2010-07-06 15:40:00,66.11,66.32,66.11,66.28,23489.588675761617,51.4131,51.5764,51.4131,51.5453,23489.5887
2010-07-06 15:45:00,66.29,66.38,66.21,66.21,40106.67760795979,51.5531,51.6231,51.4909,51.4909,40106.6776
2010-07-06 15:50:00,66.22,66.3,66.17,66.18,44825.11026771976,51.4987,51.5609,51.4598,51.4676,44825.1103
2010-07-06 15:55:00,66.18,66.44,66.18,66.43,64827.16176018053,51.4676,51.6698,51.4676,51.662,64827.1618
2010-07-07 09:30:00,66.43,66.49,66.2,66.22,16617.088932198174,51.662,51.7086,51.4831,51.4987,16617.0889
2010-07-07 09:35:00,66.26,66.32,66.23,66.3,7077.648989639963,51.5298,51.5764,51.5064,51.5609,7077.649
2010-07-07 09:40:00,66.3,66.47,66.28,66.44,25335.9318904503,51.5609,51.6931,51.5453,51.6698,25335.9319
2010-07-07 09:45:00,66.43,66.43,66.26,66.33,18873.7306390399,51.662,51.662,51.5298,51.5842,18873.7306
2010-07-07 09:50:00,66.34,66.42,66.34,66.38,9026.566827366907,51.592,51.6542,51.592,51.6231,9026.5668
2010-07-07 09:55:00,66.38,66.45,66.37,66.43,15796.491947892093,51.6231,51.6775,51.6153,51.662,15796.4919
2010-07-07 10:00:00,66.44,66.55,66.42,66.53,21130.372345881628,51.6698,51.7553,51.6542,51.7398,21130.3723
2010-07-07 10:05:00,66.55,66.69,66.52,66.68,16104.215817006872,51.7553,51.8642,51.732,51.8564,16104.2158
2010-07-07 10:10:00,66.68,66.77,66.68,66.74,27592.57359729203,51.8564,51.9264,51.8564,51.9031,27592.5736
2010-07-07 10:15:00,66.74,66.76,66.71,66.73,21232.94696891989,51.9031,51.9186,51.8797,51.8953,21232.947
2010-07-07 10:20:00,66.72,66.77,66.71,66.76,14975.894963586008,51.8875,51.9264,51.8797,51.9186,14975.895
2010-07-07 10:25:00,66.77,66.79,66.73,66.77,26053.954251718125,51.9264,51.942,51.8953,51.9264,26053.9543
2010-07-07 10:30:00,66.75,66.94,66.75,66.93,40824.699969227615,51.9108,52.0586,51.9108,52.0508,40824.7
2010-07-07 10:35:00,66.92,66.98,66.91,66.92,22361.26782234076,52.0431,52.0897,52.0353,52.0431,22361.2678
2010-07-07 10:40:00,66.91,66.91,66.86,66.87,43901.93866037543,52.0353,52.0353,51.9964,52.0042,43901.9387
2010-07-07 10:45:00,66.88,67.0,66.84,67.0,34157.34947174069,52.0119,52.1053,51.9808,52.1053,34157.3495
2010-07-07 10:50:00,67.01,67.05,66.96,67.05,29644.06605805724,52.113,52.1442,52.0742,52.1442,29644.0661
2010-07-07 10:55:00,67.07,67.12,67.05,67.1,29849.215304133755,52.1597,52.1986,52.1442,52.183,29849.2153
2010-07-07 11:00:00,67.13,67.18,67.06,67.17,20002.051492460763,52.2064,52.2453,52.1519,52.2375,20002.0515
2010-07-07 11:05:00,67.16,67.17,67.04,67.04,20207.200738537285,52.2297,52.2375,52.1364,52.1364,20207.2007
2010-07-07 11:10:00,67.04,67.13,67.03,67.11,48107.498204944095,52.1364,52.2064,52.1286,52.1908,48107.4982
2010-07-07 11:15:00,67.11,67.14,67.08,67.12,56928.91578623448,52.1908,52.2141,52.1675,52.1986,56928.9158
2010-07-07 11:20:00,67.1,67.1,67.05,67.09,12924.402502820802,52.183,52.183,52.1442,52.1753,12924.4025
2010-07-07 11:25:00,67.09,67.12,67.06,67.08,15078.46958662427,52.1753,52.1986,52.1519,52.1675,15078.4696
2010-07-07 11:30:00,67.09,67.11,67.0,67.11,8205.969843060826,52.1753,52.1908,52.1053,52.1908,8205.9698
2010-07-07 11:35:00,67.1,67.2,67.1,67.18,7180.223612678223,52.183,52.2608,52.183,52.2453,7180.2236
2010-07-07 11:40:00,67.18,67.23,67.16,67.22,33644.476356549385,52.2453,52.2841,52.2297,52.2764,33644.4764
2010-07-07 11:45:00,67.22,67.24,67.17,67.23,39798.953738845004,52.2764,52.2919,52.2375,52.2841,39798.9537
2010-07-07 11:50:00,67.22,67.27,67.2,67.27,38055.185147194585,52.2764,52.3152,52.2608,52.3152,38055.1851
2010-07-07 11:55:00,67.26,67.33,67.22,67.33,26259.103497794644,52.3075,52.3619,52.2764,52.3619,26259.1035
2010-07-07 12:00:00,67.32,67.36,67.31,67.32,12001.23089547646,52.3541,52.3852,52.3464,52.3541,12001.2309
2010-07-07 12:05:00,67.33,67.33,67.27,67.29,19591.753000307723,52.3619,52.3619,52.3152,52.3308,19591.753
2010-07-07 12:10:00,67.29,67.32,67.25,67.29,12719.25325674428,52.3308,52.3541,52.2997,52.3308,12719.2533
2010-07-07 12:15:00,67.29,67.31,67.27,67.27,14463.021848394706,52.3308,52.3464,52.3152,52.3152,14463.0218
2010-07-07 12:20:00,67.27,67.3,67.25,67.25,16514.514309159913,52.3152,52.3386,52.2997,52.2997,16514.5143
2010-07-07 12:25:00,67.26,67.3,67.26,67.26,33952.20022566417,52.3075,52.3386,52.3075,52.3075,33952.2002
2010-07-07 12:30:00,67.29,67.29,67.22,67.25,16104.215817006872,52.3308,52.3308,52.2764,52.2997,16104.2158
2010-07-07 12:35:00,67.25,67.27,67.22,67.22,13642.424864088624,52.2997,52.3152,52.2764,52.2764,13642.4249
2010-07-07 12:40:00,67.2,67.3,67.17,67.27,14975.894963586008,52.2608,52.3386,52.2375,52.3152,14975.895
2010-07-07 12:45:00,67.27,67.29,67.25,67.27,13437.275618012103,52.3152,52.3308,52.2997,52.3152,13437.2756
2010-07-07 12:50:00,67.25,67.28,67.24,67.27,12821.82787978254,52.2997,52.323,52.2919,52.3152,12821.8279
2010-07-07 12:55:00,67.27,67.28,67.25,67.25,5641.604267104318,52.3152,52.323,52.2997,52.2997,5641.6043
2010-07-07 13:00:00,67.25,67.28,67.24,67.27,7282.798235716484,52.2997,52.323,52.2919,52.3152,7282.7982
2010-07-07 13:05:00,67.26,67.31,67.26,67.31,4615.858036721715,52.3075,52.3464,52.3075,52.3464,4615.858
2010-07-07 13:10:00,67.31,67.51,67.3,67.5,20822.648476766848,52.3464,52.5019,52.3386,52.4941,20822.6485
2010-07-07 13:15:00,67.52,67.66,67.5,67.63,21848.39470714945,52.5097,52.6185,52.4941,52.5952,21848.3947
2010-07-07 13:20:00,67.64,67.65,67.57,67.59,16822.238178274692,52.603,52.6108,52.5486,52.5641,16822.2382
2010-07-07 13:25:00,67.58,67.6,67.55,67.59,15181.044209662528,52.5563,52.5719,52.533,52.5641,15181.0442
2010-07-07 13:30:00,67.59,67.59,67.54,67.54,12206.38014155298,52.5641,52.5641,52.5252,52.5252,12206.3801
2010-07-07 13:35:00,67.56,67.64,67.56,67.64,18668.58139296338,52.5408,52.603,52.5408,52.603,18668.5814
2010-07-07 13:40:00,67.64,67.66,67.61,67.65,35695.96881731459,52.603,52.6185,52.5797,52.6108,35695.9688
2010-07-07 13:45:00,67.64,67.75,67.63,67.72,25848.805005641603,52.603,52.6885,52.5952,52.6652,25848.805
2010-07-07 13:50:00,67.72,67.76,67.69,67.75,31182.68540363114,52.6652,52.6963,52.6419,52.6885,31182.6854
2010-07-07 13:55:00,67.75,67.83,67.73,67.79,31182.68540363114,52.6885,52.7508,52.673,52.7196,31182.6854
2010-07-07 14:00:00,67.79,67.87,67.79,67.87,54672.27407939276,52.7196,52.7819,52.7196,52.7819,54672.2741
2010-07-07 14:05:00,67.87,67.92,67.87,67.91,24617.90952918248,52.7819,52.8207,52.7819,52.813,24617.9095
2010-07-07 14:10:00,67.9,67.94,67.87,67.91,28720.89445071289,52.8052,52.8363,52.7819,52.813,28720.8945
2010-07-07 14:15:00,67.91,67.92,67.89,67.89,19489.17837726946,52.813,52.8207,52.7974,52.7974,19489.1784
2010-07-07 14:20:00,67.88,67.88,67.85,67.85,20104.626115499024,52.7896,52.7896,52.7663,52.7663,20104.6261
2010-07-07 14:25:00,67.85,67.9,67.85,67.89,18566.00676992512,52.7663,52.8052,52.7663,52.7974,18566.0068
2010-07-07 14:30:00,67.88,67.93,67.88,67.9,27182.275105138982,52.7896,52.8285,52.7896,52.8052,27182.2751
2010-07-07 14:35:00,67.9,67.94,67.9,67.92,18566.00676992512,52.8052,52.8363,52.8052,52.8207,18566.0068
2010-07-07 14:40:00,67.93,67.96,67.92,67.94,21848.39470714945,52.8285,52.8519,52.8207,52.8363,21848.3947
2010-07-07 14:45:00,67.94,67.96,67.9,67.9,23489.588675761617,52.8363,52.8519,52.8052,52.8052,23489.5887
2010-07-07 14:50:00,67.9,67.99,67.88,67.99,23079.290183608573,52.8052,52.8752,52.7896,52.8752,23079.2902
2010-07-07 14:55:00,68.0,68.08,67.96,68.08,28823.469073751152,52.883,52.9452,52.8519,52.9452,28823.4691
2010-07-07 15:00:00,68.06,68.07,68.0,68.01,28208.02133552159,52.9296,52.9374,52.883,52.8907,28208.0213
2010-07-07 15:05:00,68.01,68.02,67.93,67.96,22874.14093753205,52.8907,52.8985,52.8285,52.8519,22874.1409
2010-07-07 15:10:00,67.96,68.11,67.96,68.11,23284.43942968509,52.8519,52.9685,52.8519,52.9685,23284.4394
2010-07-07 15:15:00,68.1,68.15,68.07,68.12,44517.38639860498,52.9607,52.9996,52.9374,52.9763,44517.3864
2010-07-07 15:20:00,68.11,68.18,68.07,68.1,81854.54918453174,52.9685,53.0229,52.9374,52.9607,81854.5492
2010-07-07 15:25:00,68.11,68.15,68.09,68.11,26259.103497794644,52.9685,52.9996,52.953,52.9685,26259.1035
2010-07-07 15:30:00,68.11,68.16,68.1,68.13,41645.296953533696,52.9685,53.0074,52.9607,52.9841,41645.297
2010-07-07 15:35:00,68.13,68.17,68.13,68.15,33541.90173351113,52.9841,53.0152,52.9841,52.9996,33541.9017
2010-07-07 15:40:00,68.15,68.25,68.09,68.25,36926.86429377372,52.9996,53.0774,52.953,53.0774,36926.8643
2010-07-07 15:45:00,68.26,68.32,68.2,68.31,54672.27407939276,53.0852,53.1318,53.0385,53.124,54672.2741
2010-07-07 15:50:00,68.31,68.51,68.3,68.46,77854.1388860396,53.124,53.2796,53.1163,53.2407,77854.1389
2010-07-07 15:55:00,68.46,68.54,68.43,68.46,71186.78838855267,53.2407,53.3029,53.2174,53.2407,71186.7884
2010-07-08 09:30:00,68.75,68.96,68.69,68.74,24720.48415222074,53.4662,53.6295,53.4196,53.4585,24720.4842
2010-07-08 09:35:00,68.74,69.19,68.73,69.15,42978.76705303108,53.4585,53.8084,53.4507,53.7773,42978.7671
2010-07-08 09:40:00,69.15,69.24,69.07,69.18,71391.93763462918,53.7773,53.8473,53.7151,53.8006,71391.9376
2010-07-08 09:45:00,69.18,69.19,68.87,68.88,24617.90952918248,53.8006,53.8084,53.5596,53.5673,24617.9095
2010-07-08 09:50:00,68.88,68.88,68.59,68.62,31182.68540363114,53.5673,53.5673,53.3418,53.3651,31182.6854
2010-07-08 09:55:00,68.62,68.69,68.62,68.66,23899.887167914658,53.3651,53.4196,53.3651,53.3962,23899.8872
2010-07-08 10:00:00,68.67,68.7,68.65,68.66,25541.081136526824,53.404,53.4273,53.3885,53.3962,25541.0811
2010-07-08 10:05:00,68.65,68.67,68.5,68.51,34670.22258693199,53.3885,53.404,53.2718,53.2796,34670.2226
2010-07-08 10:10:00,68.51,68.55,68.46,68.53,31387.83464970766,53.2796,53.3107,53.2407,53.2951,31387.8346
2010-07-08 10:15:00,68.52,68.53,68.42,68.42,29233.767565904192,53.2874,53.2951,53.2096,53.2096,29233.7676
2010-07-08 10:20:00,68.41,68.5,68.41,68.45,24720.48415222074,53.2018,53.2718,53.2018,53.2329,24720.4842
2010-07-08 10:25:00,68.46,68.52,68.43,68.5,19181.45450815468,53.2407,53.2874,53.2174,53.2718,19181.4545
2010-07-08 10:30:00,68.51,68.6,68.51,68.6,21438.09621499641,53.2796,53.3496,53.2796,53.3496,21438.0962
2010-07-08 10:35:00,68.58,68.6,68.54,68.55,14975.894963586008,53.334,53.3496,53.3029,53.3107,14975.895
2010-07-08 10:40:00,68.52,68.53,68.4,68.4,13847.574110165144,53.2874,53.2951,53.194,53.194,13847.5741
2010-07-08 10:45:00,68.38,68.43,68.36,68.37,28310.59595855985,53.1785,53.2174,53.1629,53.1707,28310.596
2010-07-08 10:50:00,68.38,68.39,68.35,68.37,50158.9906657093,53.1785,53.1863,53.1552,53.1707,50158.9907
2010-07-08 10:55:00,68.37,68.4,68.35,68.39,87701.30269771258,53.1707,53.194,53.1552,53.1863,87701.3027
2010-07-08 11:00:00,68.39,68.39,68.34,68.36,19181.45450815468,53.1863,53.1863,53.1474,53.1629,19181.4545
2010-07-08 11:05:00,68.36,68.39,68.34,68.38,16104.215817006872,53.1629,53.1863,53.1474,53.1785,16104.2158
2010-07-08 11:10:00,68.39,68.39,68.36,68.37,35490.81957123808,53.1863,53.1863,53.1629,53.1707,35490.8196
2010-07-08 11:15:00,68.37,68.43,68.36,68.38,41953.02082264848,53.1707,53.2174,53.1629,53.1785,41953.0208
2010-07-08 11:20:00,68.38,68.39,68.36,68.38,15283.61883270079,53.1785,53.1863,53.1629,53.1785,15283.6188
2010-07-08 11:25:00,68.38,68.39,68.24,68.24,16617.088932198174,53.1785,53.1863,53.0696,53.0696,16617.0889
2010-07-08 11:30:00,68.24,68.3,68.21,68.21,13847.574110165144,53.0696,53.1163,53.0463,53.0463,13847.5741
2010-07-08 11:35:00,68.21,68.24,68.17,68.18,11796.081649399935,53.0463,53.0696,53.0152,53.0229,11796.0816
2010-07-08 11:40:00,68.17,68.21,68.08,68.09,9744.58918863473,53.0152,53.0463,52.9452,52.953,9744.5892
2010-07-08 11:45:00,68.1,68.17,68.08,68.17,8103.395220022566,52.9607,53.0152,52.9452,53.0152,8103.3952
2010-07-08 11:50:00,68.16,68.16,68.06,68.09,9334.29069648169,53.0074,53.0074,52.9296,52.953,9334.2907
2010-07-08 11:55:00,68.09,68.09,68.03,68.06,12719.25325674428,52.953,52.953,52.9063,52.9296,12719.2533
2010-07-08 12:00:00,68.05,68.07,67.95,67.98,16924.812801312954,52.9218,52.9374,52.8441,52.8674,16924.8128
2010-07-08 12:05:00,67.98,68.0,67.94,67.95,12308.95476459124,52.8674,52.883,52.8363,52.8441,12308.9548
2010-07-08 12:10:00,67.95,67.99,67.91,67.91,14770.745717509488,52.8441,52.8752,52.813,52.813,14770.7457
2010-07-08 12:15:00,67.91,67.93,67.86,67.91,11693.507026361678,52.813,52.8285,52.7741,52.813,11693.507
2010-07-08 12:20:00,67.92,67.92,67.82,67.83,15386.193455739049,52.8207,52.8207,52.743,52.7508,15386.1935
2010-07-08 12:25:00,67.82,67.84,67.78,67.79,18771.15601600164,52.743,52.7585,52.7119,52.7196,18771.156
2010-07-08 12:30:00,67.78,67.81,67.74,67.74,14257.872602318186,52.7119,52.7352,52.6808,52.6808,14257.8726
2010-07-08 12:35:00,67.75,67.77,67.7,67.76,17027.387424351215,52.6885,52.7041,52.6497,52.6963,17027.3874
2010-07-08 12:40:00,67.75,67.76,67.72,67.76,7385.372858754744,52.6885,52.6963,52.6652,52.6963,7385.3729
2010-07-08 12:45:00,67.76,67.84,67.76,67.83,11796.081649399935,52.6963,52.7585,52.6963,52.7508,11796.0816
2010-07-08 12:50:00,67.86,67.88,67.77,67.85,13232.126371935585,52.7741,52.7896,52.7041,52.7663,13232.1264
2010-07-08 12:55:00,67.86,67.86,67.78,67.83,9231.71607344343,52.7741,52.7741,52.7119,52.7508,9231.7161
2010-07-08 13:00:00,67.83,67.85,67.79,67.85,6769.925120525182,52.7508,52.7663,52.7196,52.7663,6769.9251
2010-07-08 13:05:00,67.85,67.9,67.85,67.87,4000.410298492153,52.7663,52.8052,52.7663,52.7819,4000.4103
2010-07-08 13:10:00,67.87,67.89,67.81,67.83,11283.208534208636,52.7819,52.7974,52.7352,52.7508,11283.2085
2010-07-08 13:15:00,67.83,67.85,67.8,67.84,7898.245973946045,52.7508,52.7663,52.7274,52.7585,7898.246
2010-07-08 13:20:00,67.86,67.88,67.84,67.87,6769.925120525182,52.7741,52.7896,52.7585,52.7819,6769.9251
2010-07-08 13:25:00,67.87,67.88,67.78,67.78,7898.245973946045,52.7819,52.7896,52.7119,52.7119,7898.246
2010-07-08 13:30:00,67.78,67.85,67.78,67.81,10462.611549902556,52.7119,52.7663,52.7119,52.7352,10462.6115
2010-07-08 13:35:00,67.8,67.92,67.78,67.88,12001.23089547646,52.7274,52.8207,52.7119,52.7896,12001.2309
2010-07-08 13:40:00,67.88,67.88,67.83,67.87,8103.395220022566,52.7896,52.7896,52.7508,52.7819,8103.3952
2010-07-08 13:45:00,67.87,67.93,67.87,67.93,21745.82008411119,52.7819,52.8285,52.7819,52.8285,21745.8201
2010-07-08 13:50:00,67.93,67.94,67.89,67.9,11693.507026361678,52.8285,52.8363,52.7974,52.8052,11693.507
2010-07-08 13:55:00,67.9,67.94,67.9,67.92,11078.059288132115,52.8052,52.8363,52.8052,52.8207,11078.0593
2010-07-08 14:00:00,67.91,67.94,67.9,67.93,13437.275618012103,52.813,52.8363,52.8052,52.8285,13437.2756
2010-07-08 14:05:00,67.93,67.97,67.9,67.93,19591.753000307723,52.8285,52.8596,52.8052,52.8285,19591.753
2010-07-08 14:10:00,67.92,67.92,67.82,67.86,10770.335419017334,52.8207,52.8207,52.743,52.7741,10770.3354
2010-07-08 14:15:00,67.85,67.85,67.77,67.79,13437.275618012103,52.7663,52.7663,52.7041,52.7196,13437.2756
2010-07-08 14:20:00,67.81,67.81,67.77,67.77,8411.119089137346,52.7352,52.7352,52.7041,52.7041,8411.1191
2010-07-08 14:25:00,67.78,67.88,67.78,67.86,6975.074366601702,52.7119,52.7896,52.7119,52.7741,6975.0744
2010-07-08 14:30:00,67.86,67.87,67.84,67.84,9334.29069648169,52.7741,52.7819,52.7585,52.7585,9334.2907
2010-07-08 14:35:00,67.84,67.86,67.8,67.86,11078.059288132115,52.7585,52.7741,52.7274,52.7741,11078.0593
2010-07-08 14:40:00,67.86,67.96,67.85,67.92,12514.10401066776,52.7741,52.8519,52.7663,52.8207,12514.104
2010-07-08 14:45:00,67.91,67.96,67.9,67.95,17950.559031695557,52.813,52.8519,52.8052,52.8441,17950.559
2010-07-08 14:50:00,67.96,67.96,67.92,67.95,9744.58918863473,52.8519,52.8519,52.8207,52.8441,9744.5892
2010-07-08 14:55:00,67.95,68.01,67.94,67.97,13232.126371935585,52.8441,52.8907,52.8363,52.8596,13232.1264
2010-07-08 15:00:00,67.96,67.97,67.86,67.94,27695.148220330288,52.8519,52.8596,52.7741,52.8363,27695.1482
2010-07-08 15:05:00,67.93,67.94,67.84,67.86,17129.962047389476,52.8285,52.8363,52.7585,52.7741,17129.962
2010-07-08 15:10:00,67.86,67.86,67.84,67.85,67904.40045132834,52.7741,52.7741,52.7585,52.7663,67904.4005
2010-07-08 15:15:00,67.85,67.92,67.84,67.9,26156.528874756383,52.7663,52.8207,52.7585,52.8052,26156.5289
2010-07-08 15:20:00,67.89,67.91,67.86,67.89,22258.69319930249,52.7974,52.813,52.7741,52.7974,22258.6932
2010-07-08 15:25:00,67.9,67.96,67.86,67.96,23592.163298799875,52.8052,52.8519,52.7741,52.8519,23592.1633
2010-07-08 15:30:00,67.96,68.03,67.96,68.0,33644.476356549385,52.8519,52.9063,52.8519,52.883,33644.4764
2010-07-08 15:35:00,68.0,68.1,68.0,68.06,47286.901220638014,52.883,52.9607,52.883,52.9296,47286.9012
2010-07-08 15:40:00,68.07,68.23,68.04,68.1,56313.46804800492,52.9374,53.0618,52.9141,52.9607,56313.468
2010-07-08 15:45:00,68.11,68.19,68.04,68.04,53543.95322597189,52.9685,53.0307,52.9141,52.9141,53543.9532
2010-07-08 15:50:00,68.04,68.13,68.0,68.03,47286.901220638014,52.9141,52.9841,52.883,52.9063,47286.9012
2010-07-08 15:55:00,68.02,68.2,68.02,68.17,72827.98235716483,52.8985,53.0385,52.8985,53.0152,72827.9824
2010-07-09 09:30:00,68.16,68.33,67.97,68.17,31695.558518822443,53.0074,53.1396,52.8596,53.0152,31695.5585
2010-07-09 09:35:00,68.1,68.16,67.92,67.99,7282.798235716484,52.9607,53.0074,52.8207,52.8752,7282.7982
2010-07-09 09:40:00,67.98,68.17,67.95,68.11,7898.245973946045,52.8674,53.0152,52.8441,52.9685,7898.246
2010-07-09 09:45:00,68.1,68.1,67.97,67.98,4718.432659759975,52.9607,52.9607,52.8596,52.8674,4718.4327
2010-07-09 09:50:00,67.98,68.02,67.96,67.98,5949.328136219099,52.8674,52.8985,52.8519,52.8674,5949.3281
2010-07-09 09:55:00,67.98,68.11,67.95,68.08,3282.3879372243305,52.8674,52.9685,52.8441,52.9452,3282.3879
2010-07-09 10:00:00,68.07,68.15,68.07,68.12,4923.581905836496,52.9374,52.9996,52.9374,52.9763,4923.5819
2010-07-09 10:05:00,68.14,68.15,68.0,68.04,7385.372858754744,52.9918,52.9996,52.883,52.9141,7385.3729
2010-07-09 10:10:00,68.02,68.04,67.91,67.94,15386.193455739049,52.8985,52.9141,52.813,52.8363,15386.1935
2010-07-09 10:15:00,67.94,67.99,67.91,67.99,14770.745717509488,52.8363,52.8752,52.813,52.8752,14770.7457
2010-07-09 10:20:00,67.97,68.0,67.93,67.98,10872.910042055595,52.8596,52.883,52.8285,52.8674,10872.91
2010-07-09 10:25:00,67.99,68.0,67.87,67.88,6257.0520053338805,52.8752,52.883,52.7819,52.7896,6257.052
2010-07-09 10:30:00,67.87,67.89,67.85,67.87,17745.40978561904,52.7819,52.7974,52.7663,52.7819,17745.4098
2010-07-09 10:35:00,67.89,68.09,67.89,67.96,13847.574110165144,52.7974,52.953,52.7974,52.8519,13847.5741
2010-07-09 10:40:00,67.96,68.01,67.88,67.91,11898.656272438198,52.8519,52.8907,52.7896,52.813,11898.6563
2010-07-09 10:45:00,67.92,67.98,67.89,67.98,5026.156528874756,52.8207,52.8674,52.7974,52.8674,5026.1565
2010-07-09 10:50:00,67.96,67.98,67.92,67.98,8411.119089137346,52.8519,52.8674,52.8207,52.8674,8411.1191
2010-07-09 10:55:00,67.99,67.99,67.92,67.92,5436.455021027798,52.8752,52.8752,52.8207,52.8207,5436.455
2010-07-09 11:00:00,67.93,67.97,67.91,67.97,5436.455021027798,52.8285,52.8596,52.813,52.8596,5436.455
2010-07-09 11:05:00,67.96,67.97,67.86,67.86,6257.0520053338805,52.8519,52.8596,52.7741,52.7741,6257.052
2010-07-09 11:10:00,67.86,67.88,67.83,67.85,5641.604267104318,52.7741,52.7896,52.7508,52.7663,5641.6043
2010-07-09 11:15:00,67.85,67.86,67.76,67.78,16309.365063083393,52.7663,52.7741,52.6963,52.7119,16309.3651
2010-07-09 11:20:00,67.78,67.78,67.59,67.59,19591.753000307723,52.7119,52.7119,52.5641,52.5641,19591.753
2010-07-09 11:25:00,67.6,67.63,67.53,67.63,20720.073853728587,52.5719,52.5952,52.5174,52.5952,20720.0739
2010-07-09 11:30:00,67.66,67.72,67.65,67.68,13950.148733203405,52.6185,52.6652,52.6108,52.6341,13950.1487
2010-07-09 11:35:00,67.69,67.75,67.68,67.73,12001.23089547646,52.6419,52.6885,52.6341,52.673,12001.2309
2010-07-09 11:40:00,67.75,67.77,67.69,67.71,14257.872602318186,52.6885,52.7041,52.6419,52.6574,14257.8726
2010-07-09 11:45:00,67.7,67.74,67.69,67.72,9231.71607344343,52.6497,52.6808,52.6419,52.6652,9231.7161
2010-07-09 11:50:00,67.73,67.77,67.69,67.7,22566.41706841727,52.673,52.7041,52.6419,52.6497,22566.4171
2010-07-09 11:55:00,67.71,67.74,67.65,67.66,8616.268335213868,52.6574,52.6808,52.6108,52.6185,8616.2683
2010-07-09 12:00:00,67.68,67.69,67.62,67.62,19078.87988511642,52.6341,52.6419,52.5874,52.5874,19078.8799
2010-07-09 12:05:00,67.62,67.7,67.62,67.65,9129.14145040517,52.5874,52.6497,52.5874,52.6108,9129.1415
2010-07-09 12:10:00,67.66,67.7,67.64,67.65,11180.633911170376,52.6185,52.6497,52.603,52.6108,11180.6339
2010-07-09 12:15:00,67.66,67.66,67.65,67.65,6667.350497486921,52.6185,52.6185,52.6108,52.6108,6667.3505
2010-07-09 12:20:00,67.65,67.66,67.64,67.64,12308.95476459124,52.6108,52.6185,52.603,52.603,12308.9548
2010-07-09 12:25:00,67.65,67.66,67.61,67.63,10257.462303826032,52.6108,52.6185,52.5797,52.5952,10257.4623
2010-07-09 12:30:00,67.64,67.64,67.6,67.6,16719.663555236435,52.603,52.603,52.5719,52.5719,16719.6636
2010-07-09 12:35:00,67.6,67.61,67.59,67.61,9436.86531951995,52.5719,52.5797,52.5641,52.5797,9436.8653
2010-07-09 12:40:00,67.61,67.69,67.6,67.67,7590.522104831264,52.5797,52.6419,52.5719,52.6263,7590.5221
2010-07-09 12:45:00,67.68,67.72,67.67,67.72,6667.350497486921,52.6341,52.6652,52.6263,52.6652,6667.3505
2010-07-09 12:50:00,67.72,67.77,67.71,67.75,7282.798235716484,52.6652,52.7041,52.6574,52.6885,7282.7982
2010-07-09 12:55:00,67.74,67.77,67.73,67.74,6975.074366601702,52.6808,52.7041,52.673,52.6808,6975.0744
2010-07-09 13:00:00,67.74,67.76,67.7,67.73,9026.566827366907,52.6808,52.6963,52.6497,52.673,9026.5668
2010-07-09 13:05:00,67.74,67.76,67.73,67.74,4205.559544568673,52.6808,52.6963,52.673,52.6808,4205.5595
2010-07-09 13:10:00,67.74,67.74,67.63,67.64,14463.021848394706,52.6808,52.6808,52.5952,52.603,14463.0218
2010-07-09 13:15:00,67.64,67.64,67.56,67.56,13129.551748897322,52.603,52.603,52.5408,52.5408,13129.5517
2010-07-09 13:20:00,67.56,67.56,67.51,67.51,10975.484665093856,52.5408,52.5408,52.5019,52.5019,10975.4847
2010-07-09 13:25:00,67.51,67.53,67.5,67.51,10154.887680787771,52.5019,52.5174,52.4941,52.5019,10154.8877
2010-07-09 13:30:00,67.51,67.51,67.46,67.47,15283.61883270079,52.5019,52.5019,52.463,52.4708,15283.6188
2010-07-09 13:35:00,67.47,67.48,67.45,67.45,18873.7306390399,52.4708,52.4786,52.4552,52.4552,18873.7306
2010-07-09 13:40:00,67.45,67.46,67.4,67.42,14668.171094471229,52.4552,52.463,52.4163,52.4319,14668.1711
2010-07-09 13:45:00,67.42,67.42,67.38,67.42,16206.790440045132,52.4319,52.4319,52.4008,52.4319,16206.7904
2010-07-09 13:50:00,67.43,67.48,67.42,67.45,8513.693712175607,52.4397,52.4786,52.4319,52.4552,8513.6937
2010-07-09 13:55:00,67.46,67.46,67.43,67.45,5026.156528874756,52.463,52.463,52.4397,52.4552,5026.1565
2010-07-09 14:00:00,67.45,67.46,67.44,67.45,11898.656272438198,52.4552,52.463,52.4475,52.4552,11898.6563
2010-07-09 14:05:00,67.45,67.47,67.38,67.39,10360.036926864292,52.4552,52.4708,52.4008,52.4086,10360.0369
2010-07-09 14:10:00,67.39,67.4,67.37,67.39,7385.372858754744,52.4086,52.4163,52.393,52.4086,7385.3729
2010-07-09 14:15:00,67.39,67.39,67.34,67.38,14155.297979279923,52.4086,52.4086,52.3697,52.4008,14155.298
2010-07-09 14:20:00,67.38,67.38,67.35,67.36,10052.313057749512,52.4008,52.4008,52.3775,52.3852,10052.3131
2010-07-09 14:25:00,67.35,67.37,67.32,67.35,13950.148733203405,52.3775,52.393,52.3541,52.3775,13950.1487
2010-07-09 14:30:00,67.35,67.38,67.34,67.37,10667.760795979077,52.3775,52.4008,52.3697,52.393,10667.7608
2010-07-09 14:35:00,67.37,67.37,67.33,67.33,8718.842958252128,52.393,52.393,52.3619,52.3619,8718.843
2010-07-09 14:40:00,67.33,67.42,67.33,67.39,11283.208534208636,52.3619,52.4319,52.3619,52.4086,11283.2085
2010-07-09 14:45:00,67.39,67.41,67.39,67.39,4615.858036721715,52.4086,52.4241,52.4086,52.4086,4615.858
2010-07-09 14:50:00,67.4,67.5,67.39,67.46,12206.38014155298,52.4163,52.4941,52.4086,52.463,12206.3801
2010-07-09 14:55:00,67.48,67.53,67.46,67.53,11796.081649399935,52.4786,52.5174,52.463,52.5174,11796.0816
2010-07-09 15:00:00,67.52,67.58,67.52,67.53,12206.38014155298,52.5097,52.5563,52.5097,52.5174,12206.3801
2010-07-09 15:05:00,67.54,67.58,67.53,67.57,8513.693712175607,52.5252,52.5563,52.5174,52.5486,8513.6937
2010-07-09 15:10:00,67.57,67.66,67.56,67.65,9026.566827366907,52.5486,52.6185,52.5408,52.6108,9026.5668
2010-07-09 15:15:00,67.65,67.68,67.64,67.66,8513.693712175607,52.6108,52.6341,52.603,52.6185,8513.6937
2010-07-09 15:20:00,67.67,67.71,67.65,67.71,10257.462303826032,52.6263,52.6574,52.6108,52.6574,10257.4623
2010-07-09 15:25:00,67.71,67.72,67.58,67.6,13026.977125859064,52.6574,52.6652,52.5563,52.5719,13026.9771
2010-07-09 15:30:00,67.61,67.64,67.55,67.64,14668.171094471229,52.5797,52.603,52.533,52.603,14668.1711
2010-07-09 15:35:00,67.64,67.78,67.63,67.73,20925.22309980511,52.603,52.7119,52.5952,52.673,20925.2231
2010-07-09 15:40:00,67.74,67.76,67.73,67.76,12821.82787978254,52.6808,52.6963,52.673,52.6963,12821.8279
2010-07-09 15:45:00,67.74,67.77,67.69,67.75,24925.63339829726,52.6808,52.7041,52.6419,52.6885,24925.6334
2010-07-09 15:50:00,67.75,67.79,67.73,67.77,55082.5725715458,52.6885,52.7196,52.673,52.7041,55082.5726
2010-07-09 15:55:00,67.78,67.79,67.73,67.75,45030.259513796285,52.7119,52.7196,52.673,52.6885,45030.2595
2010-07-12 09:30:00,67.67,67.72,67.48,67.52,14975.894963586008,52.6263,52.6652,52.4786,52.5097,14975.895
2010-07-12 09:35:00,67.51,67.55,67.42,67.53,5539.029644066058,52.5019,52.533,52.4319,52.5174,5539.0296
2010-07-12 09:40:00,67.55,67.55,67.44,67.45,3897.8356754538927,52.533,52.533,52.4475,52.4552,3897.8357
2010-07-12 09:45:00,67.45,67.62,67.45,67.52,9231.71607344343,52.4552,52.5874,52.4552,52.5097,9231.7161
2010-07-12 09:50:00,67.48,67.62,67.46,67.58,7898.245973946045,52.4786,52.5874,52.463,52.5563,7898.246
2010-07-12 09:55:00,67.57,67.58,67.46,67.48,41132.4238383424,52.5486,52.5563,52.463,52.4786,41132.4238
2010-07-12 10:00:00,67.47,67.56,67.45,67.52,23387.01405272336,52.4708,52.5408,52.4552,52.5097,23387.0141
2010-07-12 10:05:00,67.52,67.57,67.51,67.56,14668.171094471229,52.5097,52.5486,52.5019,52.5408,14668.1711
2010-07-12 10:10:00,67.56,67.65,67.55,67.6,21745.82008411119,52.5408,52.6108,52.533,52.5719,21745.8201
2010-07-12 10:15:00,67.59,67.66,67.55,67.62,8308.544466099087,52.5641,52.6185,52.533,52.5874,8308.5445
2010-07-12 10:20:00,67.61,67.65,67.58,67.63,9539.43994255821,52.5797,52.6108,52.5563,52.5952,9539.4399
2010-07-12 10:25:00,67.65,67.66,67.59,67.62,8923.992204328648,52.6108,52.6185,52.5641,52.5874,8923.9922
2010-07-12 10:30:00,67.62,67.63,67.59,67.59,6769.925120525182,52.5874,52.5952,52.5641,52.5641,6769.9251
2010-07-12 10:35:00,67.59,67.6,67.41,67.43,44004.51328341368,52.5641,52.5719,52.4241,52.4397,44004.5133
2010-07-12 10:40:00,67.42,67.5,67.34,67.41,72827.98235716483,52.4319,52.4941,52.3697,52.4241,72827.9824
2010-07-12 10:45:00,67.41,67.49,67.35,67.46,31695.558518822443,52.4241,52.4863,52.3775,52.463,31695.5585
2010-07-12 10:50:00,67.44,67.44,67.33,67.36,19591.753000307723,52.4475,52.4475,52.3619,52.3852,19591.753
2010-07-12 10:55:00,67.38,67.39,67.33,67.37,13026.977125859064,52.4008,52.4086,52.3619,52.393,13026.9771
2010-07-12 11:00:00,67.37,67.37,67.23,67.29,24720.48415222074,52.393,52.393,52.2841,52.3308,24720.4842
2010-07-12 11:05:00,67.29,67.29,67.22,67.22,9129.14145040517,52.3308,52.3308,52.2764,52.2764,9129.1415
2010-07-12 11:10:00,67.2,67.35,67.19,67.33,16514.514309159913,52.2608,52.3775,52.253,52.3619,16514.5143
2010-07-12 11:15:00,67.32,67.38,67.32,67.36,6872.499743563442,52.3541,52.4008,52.3541,52.3852,6872.4997
2010-07-12 11:20:00,67.37,67.39,67.31,67.38,13026.977125859064,52.393,52.4086,52.3464,52.4008,13026.9771
2010-07-12 11:25:00,67.38,67.38,67.28,67.28,16206.790440045132,52.4008,52.4008,52.323,52.323,16206.7904
2010-07-12 11:30:00,67.27,67.27,67.2,67.24,18053.13365473381,52.3152,52.3152,52.2608,52.2919,18053.1337
2010-07-12 11:35:00,67.24,67.25,67.2,67.25,11078.059288132115,52.2919,52.2997,52.2608,52.2997,11078.0593
2010-07-12 11:40:00,67.24,67.29,67.24,67.27,23592.163298799875,52.2919,52.3308,52.2919,52.3152,23592.1633
2010-07-12 11:45:00,67.29,67.3,67.28,67.29,5128.731151913016,52.3308,52.3386,52.323,52.3308,5128.7312
2010-07-12 11:50:00,67.28,67.31,67.28,67.3,8411.119089137346,52.323,52.3464,52.323,52.3386,8411.1191
2010-07-12 11:55:00,67.3,67.3,67.24,67.3,7898.245973946045,52.3386,52.3386,52.2919,52.3386,7898.246
2010-07-12 12:00:00,67.3,67.36,67.3,67.34,9026.566827366907,52.3386,52.3852,52.3386,52.3697,9026.5668
2010-07-12 12:05:00,67.35,67.37,67.33,67.35,13744.999487126885,52.3775,52.393,52.3619,52.3775,13744.9995
2010-07-12 12:10:00,67.34,67.35,67.28,67.31,7898.245973946045,52.3697,52.3775,52.323,52.3464,7898.246
2010-07-12 12:15:00,67.32,67.34,67.32,67.34,5744.178890142579,52.3541,52.3697,52.3541,52.3697,5744.1789
2010-07-12 12:20:00,67.34,67.34,67.28,67.29,5846.753513180839,52.3697,52.3697,52.323,52.3308,5846.7535
2010-07-12 12:25:00,67.26,67.28,67.2,67.22,4718.432659759975,52.3075,52.323,52.2608,52.2764,4718.4327
2010-07-12 12:30:00,67.21,67.27,67.19,67.27,8616.268335213868,52.2686,52.3152,52.253,52.3152,8616.2683
2010-07-12 12:35:00,67.27,67.34,67.27,67.34,5436.455021027798,52.3152,52.3697,52.3152,52.3697,5436.455
2010-07-12 12:40:00,67.34,67.34,67.28,67.29,5744.178890142579,52.3697,52.3697,52.323,52.3308,5744.1789
2010-07-12 12:45:00,67.28,67.28,67.21,67.22,6667.350497486921,52.323,52.323,52.2686,52.2764,6667.3505
2010-07-12 12:50:00,67.21,67.29,67.21,67.29,6051.902759257359,52.2686,52.3308,52.2686,52.3308,6051.9028
2010-07-12 12:55:00,67.31,67.32,67.23,67.23,6564.775874448661,52.3464,52.3541,52.2841,52.2841,6564.7759
2010-07-12 13:00:00,67.22,67.26,67.2,67.25,5333.880397989537,52.2764,52.3075,52.2608,52.2997,5333.8804
2010-07-12 13:05:00,67.25,67.26,67.21,67.24,8205.969843060826,52.2997,52.3075,52.2686,52.2919,8205.9698
2010-07-12 13:10:00,67.23,67.3,67.22,67.3,4410.708790645194,52.2841,52.3386,52.2764,52.3386,4410.7088
2010-07-12 13:15:00,67.29,67.32,67.26,67.26,9436.86531951995,52.3308,52.3541,52.3075,52.3075,9436.8653
2010-07-12 13:20:00,67.26,67.27,67.24,67.26,5333.880397989537,52.3075,52.3152,52.2919,52.3075,5333.8804
2010-07-12 13:25:00,67.26,67.27,67.25,67.27,5744.178890142579,52.3075,52.3152,52.2997,52.3152,5744.1789
2010-07-12 13:30:00,67.27,67.28,67.26,67.28,17129.962047389476,52.3152,52.323,52.3075,52.323,17129.962
2010-07-12 13:35:00,67.29,67.3,67.22,67.25,17540.260539542516,52.3308,52.3386,52.2764,52.2997,17540.2605
2010-07-12 13:40:00,67.26,67.28,67.24,67.27,13950.148733203405,52.3075,52.323,52.2919,52.3152,13950.1487
2010-07-12 13:45:00,67.27,67.35,67.27,67.35,8205.969843060826,52.3152,52.3775,52.3152,52.3775,8205.9698
2010-07-12 13:50:00,67.35,67.36,67.33,67.35,12103.80551851472,52.3775,52.3852,52.3619,52.3775,12103.8055
2010-07-12 13:55:00,67.35,67.36,67.28,67.3,12206.38014155298,52.3775,52.3852,52.323,52.3386,12206.3801
2010-07-12 14:00:00,67.31,67.34,67.3,67.33,8000.820596984306,52.3464,52.3697,52.3386,52.3619,8000.8206
2010-07-12 14:05:00,67.33,67.33,67.28,67.31,7693.096727869524,52.3619,52.3619,52.323,52.3464,7693.0967
2010-07-12 14:10:00,67.32,67.36,67.31,67.35,6667.350497486921,52.3541,52.3852,52.3464,52.3775,6667.3505
2010-07-12 14:15:00,67.35,67.36,67.27,67.28,7795.671350907785,52.3775,52.3852,52.3152,52.323,7795.6714
2010-07-12 14:20:00,67.29,67.31,67.28,67.29,6975.074366601702,52.3308,52.3464,52.323,52.3308,6975.0744
2010-07-12 14:25:00,67.28,67.29,67.26,67.29,8205.969843060826,52.323,52.3308,52.3075,52.3308,8205.9698
2010-07-12 14:30:00,67.28,67.28,67.23,67.23,13129.551748897322,52.323,52.323,52.2841,52.2841,13129.5517
2010-07-12 14:35:00,67.22,67.25,67.2,67.24,11796.081649399935,52.2764,52.2997,52.2608,52.2919,11796.0816
2010-07-12 14:40:00,67.23,67.29,67.19,67.27,18053.13365473381,52.2841,52.3308,52.253,52.3152,18053.1337
2010-07-12 14:45:00,67.28,67.28,67.23,67.26,11078.059288132115,52.323,52.323,52.2841,52.3075,11078.0593
2010-07-12 14:50:00,67.27,67.28,67.15,67.18,20514.924607652065,52.3152,52.323,52.2219,52.2453,20514.9246
2010-07-12 14:55:00,67.19,67.24,67.13,67.14,23899.887167914658,52.253,52.2919,52.2064,52.2141,23899.8872
2010-07-12 15:00:00,67.14,67.2,67.13,67.2,19181.45450815468,52.2141,52.2608,52.2064,52.2608,19181.4545
2010-07-12 15:05:00,67.19,67.19,67.12,67.17,19386.6037542312,52.253,52.253,52.1986,52.2375,19386.6038
2010-07-12 15:10:00,67.17,67.19,67.1,67.13,31490.40927274592,52.2375,52.253,52.183,52.2064,31490.4093
2010-07-12 15:15:00,67.13,67.19,67.11,67.15,28926.043696789413,52.2064,52.253,52.1908,52.2219,28926.0437
2010-07-12 15:20:00,67.16,67.24,67.15,67.24,31490.40927274592,52.2297,52.2919,52.2219,52.2919,31490.4093
2010-07-12 15:25:00,67.24,67.24,67.16,67.19,20207.200738537285,52.2919,52.2919,52.2297,52.253,20207.2007
2010-07-12 15:30:00,67.19,67.22,67.17,67.22,31900.70776489896,52.253,52.2764,52.2375,52.2764,31900.7078
2010-07-12 15:35:00,67.21,67.24,67.18,67.24,32413.580880090263,52.2686,52.2919,52.2453,52.2919,32413.5809
2010-07-12 15:40:00,67.24,67.29,67.23,67.28,24310.1856600677,52.2919,52.3308,52.2841,52.323,24310.1857
2010-07-12 15:45:00,67.28,67.31,67.23,67.23,29951.789927172016,52.323,52.3464,52.2841,52.2841,29951.7899
2010-07-12 15:50:00,67.25,67.33,67.2,67.33,37029.43891681198,52.2997,52.3619,52.2608,52.3619,37029.4389
2010-07-12 15:55:00,67.33,67.35,67.31,67.33,60724.17683865011,52.3619,52.3775,52.3464,52.3619,60724.1768
2010-07-13 09:30:00,67.8,68.1,67.8,68.1,18463.43214688686,52.7274,52.9607,52.7274,52.9607,18463.4321
2010-07-13 09:35:00,68.13,68.21,67.95,67.95,15796.491947892093,52.9841,53.0463,52.8441,52.8441,15796.4919
2010-07-13 09:40:00,67.96,67.99,67.93,67.96,9026.566827366907,52.8519,52.8752,52.8285,52.8519,9026.5668
2010-07-13 09:45:00,68.0,68.0,67.82,67.86,7898.245973946045,52.883,52.883,52.743,52.7741,7898.246
2010-07-13 09:50:00,67.86,68.09,67.86,68.07,11180.633911170376,52.7741,52.953,52.7741,52.9374,11180.6339
2010-07-13 09:55:00,68.07,68.1,68.03,68.09,17027.387424351215,52.9374,52.9607,52.9063,52.953,17027.3874
2010-07-13 10:00:00,68.1,68.2,68.1,68.15,24207.61103702944,52.9607,53.0385,52.9607,52.9996,24207.611
2010-07-13 10:05:00,68.14,68.16,68.12,68.16,20412.349984613807,52.9918,53.0074,52.9763,53.0074,20412.35
2010-07-13 10:10:00,68.15,68.16,68.01,68.01,8411.119089137346,52.9996,53.0074,52.8907,52.8907,8411.1191
2010-07-13 10:15:00,68.02,68.04,67.96,67.99,4923.581905836496,52.8985,52.9141,52.8519,52.8752,4923.5819
2010-07-13 10:20:00,68.0,68.01,67.9,67.91,13437.275618012103,52.883,52.8907,52.8052,52.813,13437.2756
2010-07-13 10:25:00,67.92,67.95,67.84,67.9,25848.805005641603,52.8207,52.8441,52.7585,52.8052,25848.805
2010-07-13 10:30:00,67.91,67.91,67.81,67.9,23694.737921838136,52.813,52.813,52.7352,52.8052,23694.7379
2010-07-13 10:35:00,67.89,67.9,67.86,67.86,12924.402502820802,52.7974,52.8052,52.7741,52.7741,12924.4025
2010-07-13 10:40:00,67.85,67.92,67.84,67.9,6564.775874448661,52.7663,52.8207,52.7585,52.8052,6564.7759
2010-07-13 10:45:00,67.89,67.97,67.89,67.96,7077.648989639963,52.7974,52.8596,52.7974,52.8519,7077.649
2010-07-13 10:50:00,67.96,67.99,67.96,67.99,9026.566827366907,52.8519,52.8752,52.8519,52.8752,9026.5668
2010-07-13 10:55:00,67.99,68.0,67.85,67.87,21950.969330187712,52.8752,52.883,52.7663,52.7819,21950.9693
2010-07-13 11:00:00,67.86,67.92,67.85,67.9,13539.850241050364,52.7741,52.8207,52.7663,52.8052,13539.8502
2010-07-13 11:05:00,67.9,67.96,67.9,67.94,3795.261052415632,52.8052,52.8519,52.8052,52.8363,3795.2611
2010-07-13 11:10:00,67.93,67.97,67.93,67.94,5436.455021027798,52.8285,52.8596,52.8285,52.8363,5436.455
2010-07-13 11:15:00,67.94,67.96,67.92,67.93,11488.357780285158,52.8363,52.8519,52.8207,52.8285,11488.3578
2010-07-13 11:20:00,67.93,67.97,67.91,67.97,7282.798235716484,52.8285,52.8596,52.813,52.8596,7282.7982
2010-07-13 11:25:00,67.96,68.01,67.96,68.01,3282.3879372243305,52.8519,52.8907,52.8519,52.8907,3282.3879
2010-07-13 11:30:00,68.0,68.22,67.98,68.2,16924.812801312954,52.883,53.0541,52.8674,53.0385,16924.8128
2010-07-13 11:35:00,68.2,68.24,68.18,68.21,30362.088419325057,53.0385,53.0696,53.0229,53.0463,30362.0884
2010-07-13 11:40:00,68.23,68.26,68.21,68.24,53338.80397989537,53.0618,53.0852,53.0463,53.0696,53338.804
2010-07-13 11:45:00,68.24,68.3,68.14,68.25,71904.81074982049,53.0696,53.1163,52.9918,53.0774,71904.8107
2010-07-13 11:50:00,68.26,68.32,68.19,68.24,12308.95476459124,53.0852,53.1318,53.0307,53.0696,12308.9548
2010-07-13 11:55:00,68.24,68.24,68.17,68.23,5128.731151913016,53.0696,53.0696,53.0152,53.0618,5128.7312
2010-07-13 12:00:00,68.23,68.24,68.13,68.14,9949.738434711251,53.0618,53.0696,52.9841,52.9918,9949.7384
2010-07-13 12:05:00,68.15,68.17,68.12,68.13,9231.71607344343,52.9996,53.0152,52.9763,52.9841,9231.7161
2010-07-13 12:10:00,68.14,68.17,68.13,68.13,4821.007282798236,52.9918,53.0152,52.9841,52.9841,4821.0073
2010-07-13 12:15:00,68.13,68.15,68.07,68.08,7385.372858754744,52.9841,52.9996,52.9374,52.9452,7385.3729
2010-07-13 12:20:00,68.06,68.07,68.0,68.0,9744.58918863473,52.9296,52.9374,52.883,52.883,9744.5892
2010-07-13 12:25:00,68.0,68.04,67.98,68.04,9334.29069648169,52.883,52.9141,52.8674,52.9141,9334.2907
2010-07-13 12:30:00,68.03,68.04,67.94,68.01,17847.984408657296,52.9063,52.9141,52.8363,52.8907,17847.9844
2010-07-13 12:35:00,67.99,68.01,67.97,67.98,4102.984921530413,52.8752,52.8907,52.8596,52.8674,4102.9849
2010-07-13 12:40:00,67.96,67.99,67.93,67.99,3897.8356754538927,52.8519,52.8752,52.8285,52.8752,3897.8357
2010-07-13 12:45:00,67.97,67.97,67.8,67.81,23181.86480664684,52.8596,52.8596,52.7274,52.7352,23181.8648
2010-07-13 12:50:00,67.82,67.83,67.79,67.8,5333.880397989537,52.743,52.7508,52.7196,52.7274,5333.8804
2010-07-13 12:55:00,67.78,67.8,67.71,67.72,9642.014565596472,52.7119,52.7274,52.6574,52.6652,9642.0146
2010-07-13 13:00:00,67.7,67.78,67.66,67.77,25438.506513488563,52.6497,52.7119,52.6185,52.7041,25438.5065
2010-07-13 13:05:00,67.77,67.79,67.74,67.78,5949.328136219099,52.7041,52.7196,52.6808,52.7119,5949.3281
2010-07-13 13:10:00,67.78,67.82,67.68,67.76,6564.775874448661,52.7119,52.743,52.6341,52.6963,6564.7759
2010-07-13 13:15:00,67.76,67.78,67.73,67.75,4821.007282798236,52.6963,52.7119,52.673,52.6885,4821.0073
2010-07-13 13:20:00,67.76,67.79,67.71,67.77,6872.499743563442,52.6963,52.7196,52.6574,52.7041,6872.4997
2010-07-13 13:25:00,67.76,67.78,67.7,67.72,9231.71607344343,52.6963,52.7119,52.6497,52.6652,9231.7161
2010-07-13 13:30:00,67.72,67.81,67.72,67.81,6359.626628372141,52.6652,52.7352,52.6652,52.7352,6359.6266
2010-07-13 13:35:00,67.81,67.82,67.79,67.79,5333.880397989537,52.7352,52.743,52.7196,52.7196,5333.8804
2010-07-13 13:40:00,67.8,67.83,67.78,67.8,4308.134167606934,52.7274,52.7508,52.7119,52.7274,4308.1342
2010-07-13 13:45:00,67.81,67.84,67.75,67.81,14975.894963586008,52.7352,52.7585,52.6885,52.7352,14975.895
2010-07-13 13:50:00,67.78,67.8,67.72,67.72,5128.731151913016,52.7119,52.7274,52.6652,52.6652,5128.7312
2010-07-13 13:55:00,67.72,67.79,67.71,67.78,4410.708790645194,52.6652,52.7196,52.6574,52.7119,4410.7088
2010-07-13 14:00:00,67.77,67.87,67.75,67.86,5333.880397989537,52.7041,52.7819,52.6885,52.7741,5333.8804
2010-07-13 14:05:00,67.85,67.87,67.84,67.86,4102.984921530413,52.7663,52.7819,52.7585,52.7741,4102.9849
2010-07-13 14:10:00,67.86,67.9,67.82,67.88,7590.522104831264,52.7741,52.8052,52.743,52.7896,7590.5221
2010-07-13 14:15:00,67.89,67.96,67.88,67.96,9642.014565596472,52.7974,52.8519,52.7896,52.8519,9642.0146
2010-07-13 14:20:00,67.96,67.96,67.82,67.88,6462.201251410401,52.8519,52.8519,52.743,52.7896,6462.2013
2010-07-13 14:25:00,67.87,67.9,67.82,67.82,6051.902759257359,52.7819,52.8052,52.743,52.743,6051.9028
2010-07-13 14:30:00,67.84,67.91,67.83,67.88,7180.223612678223,52.7585,52.813,52.7508,52.7896,7180.2236
2010-07-13 14:35:00,67.89,67.9,67.87,67.9,6257.0520053338805,52.7974,52.8052,52.7819,52.8052,6257.052
2010-07-13 14:40:00,67.9,67.91,67.88,67.89,5231.305774951277,52.8052,52.813,52.7896,52.7974,5231.3058
2010-07-13 14:45:00,67.87,67.91,67.86,67.9,17950.559031695557,52.7819,52.813,52.7741,52.8052,17950.559
2010-07-13 14:50:00,67.9,67.92,67.83,67.83,5436.455021027798,52.8052,52.8207,52.7508,52.7508,5436.455
2010-07-13 14:55:00,67.83,67.84,67.78,67.78,13232.126371935585,52.7508,52.7585,52.7119,52.7119,13232.1264
2010-07-13 15:00:00,67.78,67.91,67.78,67.9,14770.745717509488,52.7119,52.813,52.7119,52.8052,14770.7457
2010-07-13 15:05:00,67.91,67.92,67.87,67.87,9949.738434711251,52.813,52.8207,52.7819,52.7819,9949.7384
2010-07-13 15:10:00,67.87,67.87,67.82,67.82,14975.894963586008,52.7819,52.7819,52.743,52.743,14975.895
2010-07-13 15:15:00,67.83,67.85,67.81,67.85,18360.8575238486,52.7508,52.7663,52.7352,52.7663,18360.8575
2010-07-13 15:20:00,67.85,67.86,67.78,67.78,18566.00676992512,52.7663,52.7741,52.7119,52.7119,18566.0068
2010-07-13 15:25:00,67.78,67.79,67.76,67.78,14565.596471432968,52.7119,52.7196,52.6963,52.7119,14565.5965
2010-07-13 15:30:00,67.78,67.8,67.77,67.79,15078.46958662427,52.7119,52.7274,52.7041,52.7196,15078.4696
2010-07-13 15:35:00,67.8,67.87,67.8,67.87,14668.171094471229,52.7274,52.7819,52.7274,52.7819,14668.1711
2010-07-13 15:40:00,67.87,67.88,67.83,67.83,21130.372345881628,52.7819,52.7896,52.7508,52.7508,21130.3723
2010-07-13 15:45:00,67.84,67.94,67.84,67.86,36926.86429377372,52.7585,52.8363,52.7585,52.7741,36926.8643
2010-07-13 15:50:00,67.85,67.92,67.76,67.78,41850.44619961022,52.7663,52.8207,52.6963,52.7119,41850.4462
2010-07-13 15:55:00,67.76,67.81,67.73,67.74,58570.10975484665,52.6963,52.7352,52.673,52.6808,58570.1098
2010-07-14 09:30:00,67.54,67.57,67.28,67.31,28823.469073751152,52.5252,52.5486,52.323,52.3464,28823.4691
2010-07-14 09:35:00,67.31,67.4,67.04,67.09,24412.76028310596,52.3464,52.4163,52.1364,52.1753,24412.7603
2010-07-14 09:40:00,67.08,67.11,66.86,66.97,41747.87157657195,52.1675,52.1908,51.9964,52.0819,41747.8716
2010-07-14 09:45:00,66.94,67.02,66.88,66.98,23694.737921838136,52.0586,52.1208,52.0119,52.0897,23694.7379
2010-07-14 09:50:00,66.97,67.02,66.92,66.97,23592.163298799875,52.0819,52.1208,52.0431,52.0819,23592.1633
2010-07-14 09:55:00,66.97,66.97,66.87,66.87,34259.92409477895,52.0819,52.0819,52.0042,52.0042,34259.9241
2010-07-14 10:00:00,66.86,66.95,66.8,66.95,40106.67760795979,51.9964,52.0664,51.9497,52.0664,40106.6776
2010-07-14 10:05:00,66.95,67.04,66.94,67.0,19284.029131192943,52.0664,52.1364,52.0586,52.1053,19284.0291
2010-07-14 10:10:00,67.0,67.14,66.99,67.12,24515.33490614422,52.1053,52.2141,52.0975,52.1986,24515.3349
2010-07-14 10:15:00,67.1,67.11,67.0,67.04,18668.58139296338,52.183,52.1908,52.1053,52.1364,18668.5814
2010-07-14 10:20:00,67.06,67.23,67.05,67.23,10770.335419017334,52.1519,52.2841,52.1442,52.2841,10770.3354
2010-07-14 10:25:00,67.26,67.31,67.18,67.29,12308.95476459124,52.3075,52.3464,52.2453,52.3308,12308.9548
2010-07-14 10:30:00,67.31,67.37,67.28,67.34,13950.148733203405,52.3464,52.393,52.323,52.3697,13950.1487
2010-07-14 10:35:00,67.33,67.35,67.15,67.17,13129.551748897322,52.3619,52.3775,52.2219,52.2375,13129.5517
2010-07-14 10:40:00,67.17,67.22,67.14,67.19,9129.14145040517,52.2375,52.2764,52.2141,52.253,9129.1415
2010-07-14 10:45:00,67.18,67.25,67.17,67.23,7693.096727869524,52.2453,52.2997,52.2375,52.2841,7693.0967
2010-07-14 10:50:00,67.23,67.31,67.23,67.23,9231.71607344343,52.2841,52.3464,52.2841,52.2841,9231.7161
2010-07-14 10:55:00,67.24,67.39,67.23,67.39,15386.193455739049,52.2919,52.4086,52.2841,52.4086,15386.1935
2010-07-14 11:00:00,67.39,67.53,67.34,67.5,20925.22309980511,52.4086,52.5174,52.3697,52.4941,20925.2231
2010-07-14 11:05:00,67.51,67.56,67.49,67.49,13744.999487126885,52.5019,52.5408,52.4863,52.4863,13744.9995
2010-07-14 11:10:00,67.49,67.57,67.46,67.53,14052.723356241666,52.4863,52.5486,52.463,52.5174,14052.7234
2010-07-14 11:15:00,67.53,67.53,67.48,67.48,12308.95476459124,52.5174,52.5174,52.4786,52.4786,12308.9548
2010-07-14 11:20:00,67.48,67.5,67.42,67.43,13129.551748897322,52.4786,52.4941,52.4319,52.4397,13129.5517
2010-07-14 11:25:00,67.43,67.43,67.35,67.39,16514.514309159913,52.4397,52.4397,52.3775,52.4086,16514.5143
2010-07-14 11:30:00,67.39,67.39,67.35,67.38,18771.15601600164,52.4086,52.4086,52.3775,52.4008,18771.156
2010-07-14 11:35:00,67.36,67.42,67.31,67.4,44107.08790645194,52.3852,52.4319,52.3464,52.4163,44107.0879
2010-07-14 11:40:00,67.39,67.39,67.33,67.37,12924.402502820802,52.4086,52.4086,52.3619,52.393,12924.4025
2010-07-14 11:45:00,67.37,67.41,67.35,67.38,14668.171094471229,52.393,52.4241,52.3775,52.4008,14668.1711
2010-07-14 11:50:00,67.39,67.41,67.34,67.34,9642.014565596472,52.4086,52.4241,52.3697,52.3697,9642.0146
2010-07-14 11:55:00,67.35,67.39,67.35,67.39,11078.059288132115,52.3775,52.4086,52.3775,52.4086,11078.0593
2010-07-14 12:00:00,67.38,67.38,67.35,67.35,11283.208534208636,52.4008,52.4008,52.3775,52.3775,11283.2085
2010-07-14 12:05:00,67.35,67.43,67.35,67.38,8616.268335213868,52.3775,52.4397,52.3775,52.4008,8616.2683
2010-07-14 12:10:00,67.38,67.39,67.35,67.39,13232.126371935585,52.4008,52.4086,52.3775,52.4086,13232.1264
2010-07-14 12:15:00,67.38,67.45,67.38,67.39,9539.43994255821,52.4008,52.4552,52.4008,52.4086,9539.4399
2010-07-14 12:20:00,67.39,67.48,67.39,67.48,13539.850241050364,52.4086,52.4786,52.4086,52.4786,13539.8502
2010-07-14 12:25:00,67.48,67.49,67.44,67.44,4821.007282798236,52.4786,52.4863,52.4475,52.4475,4821.0073
2010-07-14 12:30:00,67.43,67.49,67.41,67.47,10565.186172940814,52.4397,52.4863,52.4241,52.4708,10565.1862
2010-07-14 12:35:00,67.48,67.53,67.47,67.51,6975.074366601702,52.4786,52.5174,52.4708,52.5019,6975.0744
2010-07-14 12:40:00,67.53,67.56,67.52,67.56,5539.029644066058,52.5174,52.5408,52.5097,52.5408,5539.0296
2010-07-14 12:45:00,67.55,67.55,67.39,67.43,35798.543440352856,52.533,52.533,52.4086,52.4397,35798.5434
2010-07-14 12:50:00,67.43,67.46,67.4,67.45,7180.223612678223,52.4397,52.463,52.4163,52.4552,7180.2236
2010-07-14 12:55:00,67.45,67.47,67.42,67.47,6667.350497486921,52.4552,52.4708,52.4319,52.4708,6667.3505
2010-07-14 13:00:00,67.47,67.53,67.44,67.52,27489.99897425377,52.4708,52.5174,52.4475,52.5097,27489.999
2010-07-14 13:05:00,67.52,67.52,67.49,67.51,16309.365063083393,52.5097,52.5097,52.4863,52.5019,16309.3651
2010-07-14 13:10:00,67.51,67.52,67.5,67.51,9129.14145040517,52.5019,52.5097,52.4941,52.5019,9129.1415
2010-07-14 13:15:00,67.51,67.54,67.51,67.53,12924.402502820802,52.5019,52.5252,52.5019,52.5174,12924.4025
2010-07-14 13:20:00,67.52,67.57,67.51,67.56,8103.395220022566,52.5097,52.5486,52.5019,52.5408,8103.3952
2010-07-14 13:25:00,67.56,67.57,67.54,67.54,13232.126371935585,52.5408,52.5486,52.5252,52.5252,13232.1264
2010-07-14 13:30:00,67.56,67.58,67.55,67.58,10052.313057749512,52.5408,52.5563,52.533,52.5563,10052.3131
2010-07-14 13:35:00,67.59,67.63,67.57,67.57,19489.17837726946,52.5641,52.5952,52.5486,52.5486,19489.1784
2010-07-14 13:40:00,67.56,67.62,67.56,67.61,11078.059288132115,52.5408,52.5874,52.5408,52.5797,11078.0593
2010-07-14 13:45:00,67.62,67.68,67.61,67.64,11180.633911170376,52.5874,52.6341,52.5797,52.603,11180.6339
2010-07-14 13:50:00,67.64,67.64,67.59,67.6,6769.925120525182,52.603,52.603,52.5641,52.5719,6769.9251
2010-07-14 13:55:00,67.6,67.62,67.49,67.54,16822.238178274692,52.5719,52.5874,52.4863,52.5252,16822.2382
2010-07-14 14:00:00,67.55,67.58,67.48,67.54,20514.924607652065,52.533,52.5563,52.4786,52.5252,20514.9246
2010-07-14 14:05:00,67.56,67.57,67.44,67.49,15181.044209662528,52.5408,52.5486,52.4475,52.4863,15181.0442
2010-07-14 14:10:00,67.51,67.51,67.36,67.36,10154.887680787771,52.5019,52.5019,52.3852,52.3852,10154.8877
2010-07-14 14:15:00,67.35,67.39,67.33,67.38,4923.581905836496,52.3775,52.4086,52.3619,52.4008,4923.5819
2010-07-14 14:20:00,67.35,67.43,67.28,67.3,12411.5293876295,52.3775,52.4397,52.323,52.3386,12411.5294
2010-07-14 14:25:00,67.29,67.31,67.25,67.26,15283.61883270079,52.3308,52.3464,52.2997,52.3075,15283.6188
2010-07-14 14:30:00,67.27,67.37,67.26,67.37,16514.514309159913,52.3152,52.393,52.3075,52.393,16514.5143
2010-07-14 14:35:00,67.37,67.44,67.37,67.42,13847.574110165144,52.393,52.4475,52.393,52.4319,13847.5741
2010-07-14 14:40:00,67.41,67.42,67.38,67.39,7693.096727869524,52.4241,52.4319,52.4008,52.4086,7693.0967
2010-07-14 14:45:00,67.39,67.46,67.37,67.42,6462.201251410401,52.4086,52.463,52.393,52.4319,6462.2013
2010-07-14 14:50:00,67.4,67.43,67.39,67.42,15181.044209662528,52.4163,52.4397,52.4086,52.4319,15181.0442
2010-07-14 14:55:00,67.43,67.5,67.42,67.47,10975.484665093856,52.4397,52.4941,52.4319,52.4708,10975.4847
2010-07-14 15:00:00,67.47,67.57,67.47,67.52,11590.932403323415,52.4708,52.5486,52.4708,52.5097,11590.9324
2010-07-14 15:05:00,67.51,67.52,67.46,67.51,8821.417581290389,52.5019,52.5097,52.463,52.5019,8821.4176
2010-07-14 15:10:00,67.51,67.55,67.49,67.54,22156.11857626423,52.5019,52.533,52.4863,52.5252,22156.1186
2010-07-14 15:15:00,67.53,67.66,67.53,67.63,27387.424351215508,52.5174,52.6185,52.5174,52.5952,27387.4244
2010-07-14 15:20:00,67.63,67.7,67.59,67.68,29131.19294286593,52.5952,52.6497,52.5641,52.6341,29131.1929
2010-07-14 15:25:00,67.68,67.75,67.66,67.72,19181.45450815468,52.6341,52.6885,52.6185,52.6652,19181.4545
2010-07-14 15:30:00,67.72,67.74,67.64,67.68,46671.45348240845,52.6652,52.6808,52.603,52.6341,46671.4535
2010-07-14 15:35:00,67.7,67.7,67.65,67.66,31182.68540363114,52.6497,52.6497,52.6108,52.6185,31182.6854
2010-07-14 15:40:00,67.65,67.65,67.53,67.54,29028.61831982768,52.6108,52.6108,52.5174,52.5252,29028.6183
2010-07-14 15:45:00,67.55,67.71,67.53,67.71,28208.02133552159,52.533,52.6574,52.5174,52.6574,28208.0213
2010-07-14 15:50:00,67.7,67.75,67.7,67.73,31387.83464970766,52.6497,52.6885,52.6497,52.673,31387.8346
2010-07-14 15:55:00,67.72,67.83,67.72,67.81,48722.94594317365,52.6652,52.7508,52.6652,52.7352,48722.9459
2010-07-15 09:30:00,67.56,67.72,67.56,67.67,18360.8575238486,52.5408,52.6652,52.5408,52.6263,18360.8575
2010-07-15 09:35:00,67.67,67.94,67.66,67.93,23694.737921838136,52.6263,52.8363,52.6185,52.8285,23694.7379
2010-07-15 09:40:00,67.92,67.93,67.7,67.71,17335.111293465994,52.8207,52.8285,52.6497,52.6574,17335.1113
2010-07-15 09:45:00,67.73,67.86,67.67,67.86,8000.820596984306,52.673,52.7741,52.6263,52.7741,8000.8206
2010-07-15 09:50:00,67.82,67.85,67.76,67.81,16001.641193968611,52.743,52.7663,52.6963,52.7352,16001.6412
2010-07-15 09:55:00,67.85,67.87,67.75,67.8,17540.260539542516,52.7663,52.7819,52.6885,52.7274,17540.2605
2010-07-15 10:00:00,67.79,67.79,67.51,67.51,13026.977125859064,52.7196,52.7196,52.5019,52.5019,13026.9771
2010-07-15 10:05:00,67.49,67.49,67.43,67.46,8923.992204328648,52.4863,52.4863,52.4397,52.463,8923.9922
2010-07-15 10:10:00,67.45,67.46,67.37,67.38,10770.335419017334,52.4552,52.463,52.393,52.4008,10770.3354
2010-07-15 10:15:00,67.36,67.39,67.18,67.31,13334.700994973842,52.3852,52.4086,52.2453,52.3464,13334.701
2010-07-15 10:20:00,67.32,67.32,67.2,67.27,21335.52159195815,52.3541,52.3541,52.2608,52.3152,21335.5216
2010-07-15 10:25:00,67.27,67.28,67.19,67.24,9744.58918863473,52.3152,52.323,52.253,52.2919,9744.5892
2010-07-15 10:30:00,67.23,67.32,67.23,67.32,10667.760795979077,52.2841,52.3541,52.2841,52.3541,10667.7608
2010-07-15 10:35:00,67.33,67.43,67.31,67.43,4923.581905836496,52.3619,52.4397,52.3464,52.4397,4923.5819
2010-07-15 10:40:00,67.4,67.41,67.25,67.31,12308.95476459124,52.4163,52.4241,52.2997,52.3464,12308.9548
2010-07-15 10:45:00,67.31,67.34,67.28,67.33,12308.95476459124,52.3464,52.3697,52.323,52.3619,12308.9548
2010-07-15 10:50:00,67.33,67.35,67.29,67.34,8000.820596984306,52.3619,52.3775,52.3308,52.3697,8000.8206
2010-07-15 10:55:00,67.34,67.34,67.25,67.28,8513.693712175607,52.3697,52.3697,52.2997,52.323,8513.6937
2010-07-15 11:00:00,67.28,67.35,67.25,67.27,8411.119089137346,52.323,52.3775,52.2997,52.3152,8411.1191
2010-07-15 11:05:00,67.28,67.34,67.23,67.23,10667.760795979077,52.323,52.3697,52.2841,52.2841,10667.7608
2010-07-15 11:10:00,67.24,67.29,67.22,67.29,13232.126371935585,52.2919,52.3308,52.2764,52.3308,13232.1264
2010-07-15 11:15:00,67.29,67.39,67.29,67.38,8103.395220022566,52.3308,52.4086,52.3308,52.4008,8103.3952
2010-07-15 11:20:00,67.38,67.42,67.36,67.38,10154.887680787771,52.4008,52.4319,52.3852,52.4008,10154.8877
2010-07-15 11:25:00,67.37,67.39,67.33,67.34,5231.305774951277,52.393,52.4086,52.3619,52.3697,5231.3058
2010-07-15 11:30:00,67.37,67.37,67.32,67.32,6257.0520053338805,52.393,52.393,52.3541,52.3541,6257.052
2010-07-15 11:35:00,67.35,67.42,67.35,67.39,3590.111806339112,52.3775,52.4319,52.3775,52.4086,3590.1118
2010-07-15 11:40:00,67.37,67.4,67.34,67.39,4821.007282798236,52.393,52.4163,52.3697,52.4086,4821.0073
2010-07-15 11:45:00,67.38,67.38,67.33,67.37,6051.902759257359,52.4008,52.4008,52.3619,52.393,6051.9028
2010-07-15 11:50:00,67.36,67.4,67.33,67.37,12616.67863370602,52.3852,52.4163,52.3619,52.393,12616.6786
2010-07-15 11:55:00,67.37,67.4,67.27,67.27,4615.858036721715,52.393,52.4163,52.3152,52.3152,4615.858
2010-07-15 12:00:00,67.27,67.27,67.22,67.23,8411.119089137346,52.3152,52.3152,52.2764,52.2841,8411.1191
2010-07-15 12:05:00,67.22,67.23,67.19,67.23,17437.685916504255,52.2764,52.2841,52.253,52.2841,17437.6859
2010-07-15 12:10:00,67.23,67.29,67.23,67.29,11898.656272438198,52.2841,52.3308,52.2841,52.3308,11898.6563
2010-07-15 12:15:00,67.29,67.31,67.25,67.26,5436.455021027798,52.3308,52.3464,52.2997,52.3075,5436.455
2010-07-15 12:20:00,67.26,67.27,67.23,67.27,10872.910042055595,52.3075,52.3152,52.2841,52.3152,10872.91
2010-07-15 12:25:00,67.27,67.29,67.22,67.26,5128.731151913016,52.3152,52.3308,52.2764,52.3075,5128.7312
2010-07-15 12:30:00,67.27,67.31,67.25,67.31,3692.686429377372,52.3152,52.3464,52.2997,52.3464,3692.6864
2010-07-15 12:35:00,67.3,67.3,67.22,67.24,3384.962560262591,52.3386,52.3386,52.2764,52.2919,3384.9626
2010-07-15 12:40:00,67.26,67.27,67.17,67.17,3795.261052415632,52.3075,52.3152,52.2375,52.2375,3795.2611
2010-07-15 12:45:00,67.18,67.24,67.18,67.24,11283.208534208636,52.2453,52.2919,52.2453,52.2919,11283.2085
2010-07-15 12:50:00,67.23,67.36,67.23,67.36,6872.499743563442,52.2841,52.3852,52.2841,52.3852,6872.4997
2010-07-15 12:55:00,67.36,67.39,67.34,67.34,5949.328136219099,52.3852,52.4086,52.3697,52.3697,5949.3281
2010-07-15 13:00:00,67.33,67.39,67.33,67.38,5436.455021027798,52.3619,52.4086,52.3619,52.4008,5436.455
2010-07-15 13:05:00,67.36,67.41,67.33,67.39,6051.902759257359,52.3852,52.4241,52.3619,52.4086,6051.9028
2010-07-15 13:10:00,67.39,67.44,67.39,67.43,3897.8356754538927,52.4086,52.4475,52.4086,52.4397,3897.8357
2010-07-15 13:15:00,67.44,67.52,67.41,67.47,3692.686429377372,52.4475,52.5097,52.4241,52.4708,3692.6864
2010-07-15 13:20:00,67.49,67.55,67.49,67.54,4513.283413683455,52.4863,52.533,52.4863,52.5252,4513.2834
2010-07-15 13:25:00,67.53,67.54,67.48,67.5,4821.007282798236,52.5174,52.5252,52.4786,52.4941,4821.0073
2010-07-15 13:30:00,67.49,67.52,67.4,67.41,4615.858036721715,52.4863,52.5097,52.4163,52.4241,4615.858
2010-07-15 13:35:00,67.41,67.41,67.37,67.38,6564.775874448661,52.4241,52.4241,52.393,52.4008,6564.7759
2010-07-15 13:40:00,67.37,67.39,67.34,67.37,5026.156528874756,52.393,52.4086,52.3697,52.393,5026.1565
2010-07-15 13:45:00,67.38,67.39,67.36,67.38,4000.410298492153,52.4008,52.4086,52.3852,52.4008,4000.4103
2010-07-15 13:50:00,67.37,67.37,67.32,67.35,7180.223612678223,52.393,52.393,52.3541,52.3775,7180.2236
2010-07-15 13:55:00,67.34,67.36,67.32,67.35,3179.8133141860703,52.3697,52.3852,52.3541,52.3775,3179.8133
2010-07-15 14:00:00,67.33,67.39,67.31,67.38,6257.0520053338805,52.3619,52.4086,52.3464,52.4008,6257.052
2010-07-15 14:05:00,67.38,67.39,67.3,67.33,13642.424864088624,52.4008,52.4086,52.3386,52.3619,13642.4249
2010-07-15 14:10:00,67.31,67.33,67.28,67.32,10257.462303826032,52.3464,52.3619,52.323,52.3541,10257.4623
2010-07-15 14:15:00,67.31,67.33,67.27,67.3,6462.201251410401,52.3464,52.3619,52.3152,52.3386,6462.2013
2010-07-15 14:20:00,67.32,67.33,67.28,67.32,3692.686429377372,52.3541,52.3619,52.323,52.3541,3692.6864
2010-07-15 14:25:00,67.33,67.43,67.33,67.42,4821.007282798236,52.3619,52.4397,52.3619,52.4319,4821.0073
2010-07-15 14:30:00,67.39,67.42,67.32,67.34,8821.417581290389,52.4086,52.4319,52.3541,52.3697,8821.4176
2010-07-15 14:35:00,67.33,67.38,67.28,67.35,7282.798235716484,52.3619,52.4008,52.323,52.3775,7282.7982
2010-07-15 14:40:00,67.36,67.38,67.28,67.3,4923.581905836496,52.3852,52.4008,52.323,52.3386,4923.5819
2010-07-15 14:45:00,67.3,67.36,67.29,67.36,9642.014565596472,52.3386,52.3852,52.3308,52.3852,9642.0146
2010-07-15 14:50:00,67.36,67.37,67.29,67.29,6154.47738229562,52.3852,52.393,52.3308,52.3308,6154.4774
2010-07-15 14:55:00,67.3,67.31,67.23,67.25,6564.775874448661,52.3386,52.3464,52.2841,52.2997,6564.7759
2010-07-15 15:00:00,67.25,67.35,67.25,67.33,8103.395220022566,52.2997,52.3775,52.2997,52.3619,8103.3952
2010-07-15 15:05:00,67.33,67.34,67.23,67.24,11590.932403323415,52.3619,52.3697,52.2841,52.2919,11590.9324
2010-07-15 15:10:00,67.24,67.24,67.18,67.18,12411.5293876295,52.2919,52.2919,52.2453,52.2453,12411.5294
2010-07-15 15:15:00,67.18,67.26,67.17,67.21,16514.514309159913,52.2453,52.3075,52.2375,52.2686,16514.5143
2010-07-15 15:20:00,67.2,67.25,67.14,67.16,10667.760795979077,52.2608,52.2997,52.2141,52.2297,10667.7608
2010-07-15 15:25:00,67.14,67.33,67.14,67.32,19181.45450815468,52.2141,52.3619,52.2141,52.3541,19181.4545
2010-07-15 15:30:00,67.34,67.41,67.31,67.34,26464.25274387117,52.3697,52.4241,52.3464,52.3697,26464.2527
2010-07-15 15:35:00,67.33,67.42,67.3,67.39,27489.99897425377,52.3619,52.4319,52.3386,52.4086,27489.999
2010-07-15 15:40:00,67.41,67.46,67.33,67.44,20822.648476766848,52.4241,52.463,52.3619,52.4475,20822.6485
2010-07-15 15:45:00,67.45,67.62,67.41,67.56,58775.25900092317,52.4552,52.5874,52.4241,52.5408,58775.259
2010-07-15 15:50:00,67.58,67.71,67.57,67.66,37337.16278592676,52.5563,52.6574,52.5486,52.6185,37337.1628
2010-07-15 15:55:00,67.67,67.72,67.56,67.56,68212.12432044312,52.6263,52.6652,52.5408,52.5408,68212.1243
2010-07-16 09:30:00,67.42,67.42,67.2,67.38,180531.33654733817,52.4319,52.4319,52.2608,52.4008,180531.3365
2010-07-16 09:35:00,67.3,67.55,67.3,67.51,6564.775874448661,52.3386,52.533,52.3386,52.5019,6564.7759
2010-07-16 09:40:00,67.51,67.59,67.39,67.4,6257.0520053338805,52.5019,52.5641,52.4086,52.4163,6257.052
2010-07-16 09:45:00,67.45,67.45,67.04,67.05,4410.708790645194,52.4552,52.4552,52.1364,52.1442,4410.7088
2010-07-16 09:50:00,67.07,67.1,66.88,66.9,8821.417581290389,52.1597,52.183,52.0119,52.0275,8821.4176
2010-07-16 09:55:00,66.9,66.9,66.53,66.68,28105.44671248333,52.0275,52.0275,51.7398,51.8564,28105.4467
2010-07-16 10:00:00,66.71,66.96,66.59,66.94,39696.37911580675,51.8797,52.0742,51.7864,52.0586,39696.3791
2010-07-16 10:05:00,66.91,66.94,66.68,66.78,21335.52159195815,52.0353,52.0586,51.8564,51.9342,21335.5216
2010-07-16 10:10:00,66.78,66.93,66.78,66.88,20309.775361575543,51.9342,52.0508,51.9342,52.0119,20309.7754
2010-07-16 10:15:00,66.88,66.92,66.72,66.86,32721.304749205046,52.0119,52.0431,51.8875,51.9964,32721.3047
2010-07-16 10:20:00,66.87,67.0,66.83,66.86,13026.977125859064,52.0042,52.1053,51.9731,51.9964,13026.9771
2010-07-16 10:25:00,66.82,66.82,66.71,66.8,17642.835162580777,51.9653,51.9653,51.8797,51.9497,17642.8352
2010-07-16 10:30:00,66.8,66.82,66.77,66.8,4410.708790645194,51.9497,51.9653,51.9264,51.9497,4410.7088
2010-07-16 10:35:00,66.79,66.79,66.68,66.7,9026.566827366907,51.942,51.942,51.8564,51.872,9026.5668
2010-07-16 10:40:00,66.69,66.71,66.63,66.71,19078.87988511642,51.8642,51.8797,51.8175,51.8797,19078.8799
2010-07-16 10:45:00,66.71,66.82,66.64,66.64,12103.80551851472,51.8797,51.9653,51.8253,51.8253,12103.8055
2010-07-16 10:50:00,66.61,66.73,66.6,66.72,10462.611549902556,51.802,51.8953,51.7942,51.8875,10462.6115
2010-07-16 10:55:00,66.73,66.83,66.73,66.78,8616.268335213868,51.8953,51.9731,51.8953,51.9342,8616.2683
2010-07-16 11:00:00,66.78,66.79,66.68,66.68,10565.186172940814,51.9342,51.942,51.8564,51.8564,10565.1862
2010-07-16 11:05:00,66.68,66.7,66.63,66.66,10565.186172940814,51.8564,51.872,51.8175,51.8409,10565.1862
2010-07-16 11:10:00,66.66,66.66,66.61,66.64,12514.10401066776,51.8409,51.8409,51.802,51.8253,12514.104
2010-07-16 11:15:00,66.64,66.65,66.59,66.59,9436.86531951995,51.8253,51.8331,51.7864,51.7864,9436.8653
2010-07-16 11:20:00,66.6,66.61,66.45,66.5,10257.462303826032,51.7942,51.802,51.6775,51.7164,10257.4623
2010-07-16 11:25:00,66.51,66.61,66.45,66.61,6257.0520053338805,51.7242,51.802,51.6775,51.802,6257.052
2010-07-16 11:30:00,66.61,66.62,66.56,66.61,5333.880397989537,51.802,51.8097,51.7631,51.802,5333.8804
2010-07-16 11:35:00,66.61,66.61,66.42,66.47,10154.887680787771,51.802,51.802,51.6542,51.6931,10154.8877
2010-07-16 11:40:00,66.48,66.55,66.48,66.5,5026.156528874756,51.7009,51.7553,51.7009,51.7164,5026.1565
2010-07-16 11:45:00,66.48,66.49,66.37,66.37,9026.566827366907,51.7009,51.7086,51.6153,51.6153,9026.5668
2010-07-16 11:50:00,66.39,66.44,66.29,66.29,7077.648989639963,51.6309,51.6698,51.5531,51.5531,7077.649
2010-07-16 11:55:00,66.3,66.33,66.24,66.28,23079.290183608573,51.5609,51.5842,51.5142,51.5453,23079.2902
2010-07-16 12:00:00,66.28,66.29,66.22,66.26,13642.424864088624,51.5453,51.5531,51.4987,51.5298,13642.4249
2010-07-16 12:05:00,66.25,66.25,66.17,66.22,10770.335419017334,51.522,51.522,51.4598,51.4987,10770.3354
2010-07-16 12:10:00,66.22,66.27,66.22,66.22,5436.455021027798,51.4987,51.5376,51.4987,51.4987,5436.455
2010-07-16 12:15:00,66.22,66.22,66.1,66.11,9334.29069648169,51.4987,51.4987,51.4053,51.4131,9334.2907
2010-07-16 12:20:00,66.12,66.24,66.11,66.24,5846.753513180839,51.4209,51.5142,51.4131,51.5142,5846.7535
2010-07-16 12:25:00,66.24,66.33,66.24,66.32,5231.305774951277,51.5142,51.5842,51.5142,51.5764,5231.3058
2010-07-16 12:30:00,66.31,66.34,66.28,66.34,4000.410298492153,51.5687,51.592,51.5453,51.592,4000.4103
2010-07-16 12:35:00,66.32,66.35,66.28,66.35,4615.858036721715,51.5764,51.5998,51.5453,51.5998,4615.858
2010-07-16 12:40:00,66.34,66.43,66.34,66.43,2564.365575956508,51.592,51.662,51.592,51.662,2564.3656
2010-07-16 12:45:00,66.43,66.43,66.35,66.41,4410.708790645194,51.662,51.662,51.5998,51.6464,4410.7088
2010-07-16 12:50:00,66.4,66.41,66.35,66.37,4000.410298492153,51.6387,51.6464,51.5998,51.6153,4000.4103
2010-07-16 12:55:00,66.37,66.38,66.29,66.29,16104.215817006872,51.6153,51.6231,51.5531,51.5531,16104.2158
2010-07-16 13:00:00,66.29,66.36,66.29,66.33,15386.193455739049,51.5531,51.6075,51.5531,51.5842,15386.1935
2010-07-16 13:05:00,66.34,66.45,66.31,66.42,9026.566827366907,51.592,51.6775,51.5687,51.6542,9026.5668
2010-07-16 13:10:00,66.42,66.45,66.4,66.41,4513.283413683455,51.6542,51.6775,51.6387,51.6464,4513.2834
2010-07-16 13:15:00,66.42,66.46,66.41,66.44,6257.0520053338805,51.6542,51.6853,51.6464,51.6698,6257.052
2010-07-16 13:20:00,66.45,66.45,66.37,66.37,3179.8133141860703,51.6775,51.6775,51.6153,51.6153,3179.8133
2010-07-16 13:25:00,66.37,66.37,66.3,66.34,6667.350497486921,51.6153,51.6153,51.5609,51.592,6667.3505
2010-07-16 13:30:00,66.33,66.42,66.33,66.38,8308.544466099087,51.5842,51.6542,51.5842,51.6231,8308.5445
2010-07-16 13:35:00,66.35,66.4,66.33,66.39,7487.947481793004,51.5998,51.6387,51.5842,51.6309,7487.9475
2010-07-16 13:40:00,66.39,66.4,66.28,66.29,10052.313057749512,51.6309,51.6387,51.5453,51.5531,10052.3131
2010-07-16 13:45:00,66.3,66.35,66.24,66.35,8923.992204328648,51.5609,51.5998,51.5142,51.5998,8923.9922
2010-07-16 13:50:00,66.32,66.32,66.2,66.2,6769.925120525182,51.5764,51.5764,51.4831,51.4831,6769.9251
2010-07-16 13:55:00,66.18,66.22,66.15,66.19,7795.671350907785,51.4676,51.4987,51.4442,51.4753,7795.6714
2010-07-16 14:00:00,66.19,66.24,66.17,66.23,6872.499743563442,51.4753,51.5142,51.4598,51.5064,6872.4997
2010-07-16 14:05:00,66.23,66.23,66.17,66.2,6154.47738229562,51.5064,51.5064,51.4598,51.4831,6154.4774
2010-07-16 14:10:00,66.2,66.32,66.2,66.29,16104.215817006872,51.4831,51.5764,51.4831,51.5531,16104.2158
2010-07-16 14:15:00,66.29,66.3,66.19,66.23,18360.8575238486,51.5531,51.5609,51.4753,51.5064,18360.8575
2010-07-16 14:20:00,66.25,66.26,66.14,66.23,8718.842958252128,51.522,51.5298,51.4365,51.5064,8718.843
2010-07-16 14:25:00,66.23,66.32,66.23,66.24,16001.641193968611,51.5064,51.5764,51.5064,51.5142,16001.6412
2010-07-16 14:30:00,66.24,66.24,66.18,66.21,17027.387424351215,51.5142,51.5142,51.4676,51.4909,17027.3874
2010-07-16 14:35:00,66.21,66.22,66.15,66.19,11898.656272438198,51.4909,51.4987,51.4442,51.4753,11898.6563
2010-07-16 14:40:00,66.19,66.22,66.17,66.19,8411.119089137346,51.4753,51.4987,51.4598,51.4753,8411.1191
2010-07-16 14:45:00,66.2,66.22,66.15,66.15,7898.245973946045,51.4831,51.4987,51.4442,51.4442,7898.246
2010-07-16 14:50:00,66.16,66.19,66.13,66.18,9539.43994255821,51.452,51.4753,51.4287,51.4676,9539.4399
2010-07-16 14:55:00,66.17,66.2,66.13,66.16,6051.902759257359,51.4598,51.4831,51.4287,51.452,6051.9028
2010-07-16 15:00:00,66.15,66.18,66.12,66.15,9539.43994255821,51.4442,51.4676,51.4209,51.4442,9539.4399
2010-07-16 15:05:00,66.15,66.18,66.11,66.12,13539.850241050364,51.4442,51.4676,51.4131,51.4209,13539.8502
2010-07-16 15:10:00,66.11,66.11,65.99,66.07,21745.82008411119,51.4131,51.4131,51.3198,51.382,21745.8201
2010-07-16 15:15:00,66.1,66.12,66.03,66.03,11590.932403323415,51.4053,51.4209,51.3509,51.3509,11590.9324
2010-07-16 15:20:00,66.04,66.12,65.97,65.99,20514.924607652065,51.3587,51.4209,51.3042,51.3198,20514.9246
2010-07-16 15:25:00,65.97,66.01,65.92,66.01,16001.641193968611,51.3042,51.3354,51.2654,51.3354,16001.6412
2010-07-16 15:30:00,66.01,66.11,66.01,66.11,20207.200738537285,51.3354,51.4131,51.3354,51.4131,20207.2007
2010-07-16 15:35:00,66.1,66.23,66.1,66.16,19284.029131192943,51.4053,51.5064,51.4053,51.452,19284.0291
2010-07-16 15:40:00,66.17,66.23,66.16,66.22,25848.805005641603,51.4598,51.5064,51.452,51.4987,25848.805
2010-07-16 15:45:00,66.22,66.22,66.07,66.08,36619.14042465894,51.4987,51.4987,51.382,51.3898,36619.1404
2010-07-16 15:50:00,66.09,66.2,66.05,66.2,27079.70048210073,51.3976,51.4831,51.3665,51.4831,27079.7005
2010-07-16 15:55:00,66.21,66.22,66.05,66.09,67186.37809006052,51.4909,51.4987,51.3665,51.3976,67186.3781
2010-07-19 09:30:00,66.27,66.52,66.27,66.38,13026.977125859064,51.5376,51.732,51.5376,51.6231,13026.9771
2010-07-19 09:35:00,66.38,66.52,66.38,66.48,4410.708790645194,51.6231,51.732,51.6231,51.7009,4410.7088
2010-07-19 09:40:00,66.49,66.5,66.33,66.41,8000.820596984306,51.7086,51.7164,51.5842,51.6464,8000.8206
2010-07-19 09:45:00,66.41,66.54,66.38,66.54,12821.82787978254,51.6464,51.7475,51.6231,51.7475,12821.8279
2010-07-19 09:50:00,66.54,66.54,66.46,66.46,4000.410298492153,51.7475,51.7475,51.6853,51.6853,4000.4103
2010-07-19 09:55:00,66.46,66.49,66.3,66.31,2872.089445071289,51.6853,51.7086,51.5609,51.5687,2872.0894
2010-07-19 10:00:00,66.3,66.35,66.22,66.34,8616.268335213868,51.5609,51.5998,51.4987,51.592,8616.2683
2010-07-19 10:05:00,66.33,66.34,66.2,66.22,4821.007282798236,51.5842,51.592,51.4831,51.4987,4821.0073
2010-07-19 10:10:00,66.22,66.22,66.11,66.2,15181.044209662528,51.4987,51.4987,51.4131,51.4831,15181.0442
2010-07-19 10:15:00,66.21,66.24,66.19,66.24,11796.081649399935,51.4909,51.5142,51.4753,51.5142,11796.0816
2010-07-19 10:20:00,66.24,66.27,66.2,66.22,17335.111293465994,51.5142,51.5376,51.4831,51.4987,17335.1113
2010-07-19 10:25:00,66.21,66.24,66.19,66.19,9129.14145040517,51.4909,51.5142,51.4753,51.4753,9129.1415
2010-07-19 10:30:00,66.18,66.26,66.15,66.23,13539.850241050364,51.4676,51.5298,51.4442,51.5064,13539.8502
2010-07-19 10:35:00,66.23,66.28,66.19,66.2,8923.992204328648,51.5064,51.5453,51.4753,51.4831,8923.9922
2010-07-19 10:40:00,66.2,66.24,66.15,66.21,8718.842958252128,51.4831,51.5142,51.4442,51.4909,8718.843
2010-07-19 10:45:00,66.18,66.22,66.18,66.22,10052.313057749512,51.4676,51.4987,51.4676,51.4987,10052.3131
2010-07-19 10:50:00,66.24,66.24,66.18,66.21,13437.275618012103,51.5142,51.5142,51.4676,51.4909,13437.2756
2010-07-19 10:55:00,66.2,66.34,66.19,66.32,12001.23089547646,51.4831,51.592,51.4753,51.5764,12001.2309
2010-07-19 11:00:00,66.3,66.34,66.3,66.33,6667.350497486921,51.5609,51.592,51.5609,51.5842,6667.3505
2010-07-19 11:05:00,66.33,66.39,66.33,66.37,6769.925120525182,51.5842,51.6309,51.5842,51.6153,6769.9251
2010-07-19 11:10:00,66.37,66.37,66.29,66.33,8205.969843060826,51.6153,51.6153,51.5531,51.5842,8205.9698
2010-07-19 11:15:00,66.33,66.39,66.33,66.39,5231.305774951277,51.5842,51.6309,51.5842,51.6309,5231.3058
2010-07-19 11:20:00,66.38,66.41,66.37,66.4,4308.134167606934,51.6231,51.6464,51.6153,51.6387,4308.1342
2010-07-19 11:25:00,66.4,66.4,66.35,66.39,5436.455021027798,51.6387,51.6387,51.5998,51.6309,5436.455
2010-07-19 11:30:00,66.38,66.39,66.31,66.31,4000.410298492153,51.6231,51.6309,51.5687,51.5687,4000.4103
2010-07-19 11:35:00,66.32,66.37,66.32,66.35,9642.014565596472,51.5764,51.6153,51.5764,51.5998,9642.0146
2010-07-19 11:40:00,66.35,66.41,66.35,66.4,4205.559544568673,51.5998,51.6464,51.5998,51.6387,4205.5595
2010-07-19 11:45:00,66.4,66.4,66.39,66.4,2256.6417068417272,51.6387,51.6387,51.6309,51.6387,2256.6417
2010-07-19 11:50:00,66.41,66.44,66.4,66.44,3384.962560262591,51.6464,51.6698,51.6387,51.6698,3384.9626
2010-07-19 11:55:00,66.45,66.46,66.44,66.45,4000.410298492153,51.6775,51.6853,51.6698,51.6775,4000.4103
2010-07-19 12:00:00,66.44,66.45,66.37,66.39,3487.537183300851,51.6698,51.6775,51.6153,51.6309,3487.5372
2010-07-19 12:05:00,66.37,66.42,66.37,66.4,6462.201251410401,51.6153,51.6542,51.6153,51.6387,6462.2013
2010-07-19 12:10:00,66.39,66.4,66.33,66.33,3795.261052415632,51.6309,51.6387,51.5842,51.5842,3795.2611
2010-07-19 12:15:00,66.32,66.35,66.29,66.35,3897.8356754538927,51.5764,51.5998,51.5531,51.5998,3897.8357
2010-07-19 12:20:00,66.35,66.38,66.27,66.3,5949.328136219099,51.5998,51.6231,51.5376,51.5609,5949.3281
2010-07-19 12:25:00,66.29,66.37,66.28,66.36,6051.902759257359,51.5531,51.6153,51.5453,51.6075,6051.9028
2010-07-19 12:30:00,66.37,66.47,66.37,66.47,11283.208534208636,51.6153,51.6931,51.6153,51.6931,11283.2085
2010-07-19 12:35:00,66.45,66.45,66.41,66.43,4410.708790645194,51.6775,51.6775,51.6464,51.662,4410.7088
2010-07-19 12:40:00,66.43,66.44,66.41,66.41,3692.686429377372,51.662,51.6698,51.6464,51.6464,3692.6864
2010-07-19 12:45:00,66.41,66.5,66.4,66.5,8821.417581290389,51.6464,51.7164,51.6387,51.7164,8821.4176
2010-07-19 12:50:00,66.49,66.53,66.47,66.47,2154.067083803467,51.7086,51.7398,51.6931,51.6931,2154.0671
2010-07-19 12:55:00,66.46,66.46,66.4,66.42,2666.9401989947687,51.6853,51.6853,51.6387,51.6542,2666.9402
2010-07-19 13:00:00,66.4,66.4,66.32,66.32,3487.537183300851,51.6387,51.6387,51.5764,51.5764,3487.5372
2010-07-19 13:05:00,66.36,66.36,66.29,66.32,2872.089445071289,51.6075,51.6075,51.5531,51.5764,2872.0894
2010-07-19 13:10:00,66.32,66.32,66.23,66.24,3692.686429377372,51.5764,51.5764,51.5064,51.5142,3692.6864
2010-07-19 13:15:00,66.25,66.25,66.22,66.22,2666.9401989947687,51.522,51.522,51.4987,51.4987,2666.9402
2010-07-19 13:20:00,66.22,66.29,66.22,66.29,3384.962560262591,51.4987,51.5531,51.4987,51.5531,3384.9626
2010-07-19 13:25:00,66.29,66.31,66.27,66.31,5744.178890142579,51.5531,51.5687,51.5376,51.5687,5744.1789
2010-07-19 13:30:00,66.31,66.33,66.31,66.32,2461.790952918248,51.5687,51.5842,51.5687,51.5764,2461.791
2010-07-19 13:35:00,66.31,66.42,66.3,66.37,12411.5293876295,51.5687,51.6542,51.5609,51.6153,12411.5294
2010-07-19 13:40:00,66.36,66.39,66.32,66.32,4410.708790645194,51.6075,51.6309,51.5764,51.5764,4410.7088
2010-07-19 13:45:00,66.33,66.34,66.31,66.31,2051.4924607652065,51.5842,51.592,51.5687,51.5687,2051.4925
2010-07-19 13:50:00,66.29,66.3,66.23,66.26,5333.880397989537,51.5531,51.5609,51.5064,51.5298,5333.8804
2010-07-19 13:55:00,66.27,66.3,66.26,66.3,8821.417581290389,51.5376,51.5609,51.5298,51.5609,8821.4176
2010-07-19 14:00:00,66.31,66.34,66.31,66.31,4102.984921530413,51.5687,51.592,51.5687,51.5687,4102.9849
2010-07-19 14:05:00,66.29,66.35,66.29,66.35,8821.417581290389,51.5531,51.5998,51.5531,51.5998,8821.4176
2010-07-19 14:10:00,66.35,66.4,66.35,66.4,4000.410298492153,51.5998,51.6387,51.5998,51.6387,4000.4103
2010-07-19 14:15:00,66.41,66.41,66.35,66.37,7282.798235716484,51.6464,51.6464,51.5998,51.6153,7282.7982
2010-07-19 14:20:00,66.37,66.37,66.3,66.35,7077.648989639963,51.6153,51.6153,51.5609,51.5998,7077.649
2010-07-19 14:25:00,66.36,66.41,66.3,66.3,6051.902759257359,51.6075,51.6464,51.5609,51.5609,6051.9028
2010-07-19 14:30:00,66.3,66.33,66.28,66.33,4102.984921530413,51.5609,51.5842,51.5453,51.5842,4102.9849
2010-07-19 14:35:00,66.35,66.37,66.32,66.33,2051.4924607652065,51.5998,51.6153,51.5764,51.5842,2051.4925
2010-07-19 14:40:00,66.33,66.34,66.3,66.34,6462.201251410401,51.5842,51.592,51.5609,51.592,6462.2013
2010-07-19 14:45:00,66.39,66.48,66.39,66.48,4615.858036721715,51.6309,51.7009,51.6309,51.7009,4615.858
2010-07-19 14:50:00,66.46,66.52,66.44,66.48,9847.163811672992,51.6853,51.732,51.6698,51.7009,9847.1638
2010-07-19 14:55:00,66.48,66.48,66.44,66.46,5333.880397989537,51.7009,51.7009,51.6698,51.6853,5333.8804
2010-07-19 15:00:00,66.46,66.52,66.43,66.52,9642.014565596472,51.6853,51.732,51.662,51.732,9642.0146
2010-07-19 15:05:00,66.52,66.6,66.5,66.6,10667.760795979077,51.732,51.7942,51.7164,51.7942,10667.7608
2010-07-19 15:10:00,66.61,66.65,66.61,66.61,13334.700994973842,51.802,51.8331,51.802,51.802,13334.701
2010-07-19 15:15:00,66.61,66.66,66.61,66.66,5128.731151913016,51.802,51.8409,51.802,51.8409,5128.7312
2010-07-19 15:20:00,66.66,66.66,66.59,66.59,7180.223612678223,51.8409,51.8409,51.7864,51.7864,7180.2236
2010-07-19 15:25:00,66.58,66.58,66.48,66.48,7590.522104831264,51.7786,51.7786,51.7009,51.7009,7590.5221
2010-07-19 15:30:00,66.48,66.5,66.42,66.43,15693.91732485383,51.7009,51.7164,51.6542,51.662,15693.9173
2010-07-19 15:35:00,66.4,66.45,66.32,66.35,25438.506513488563,51.6387,51.6775,51.5764,51.5998,25438.5065
2010-07-19 15:40:00,66.36,66.42,66.33,66.38,33541.90173351113,51.6075,51.6542,51.5842,51.6231,33541.9017
2010-07-19 15:45:00,66.39,66.4,66.29,66.33,43286.49092214586,51.6309,51.6387,51.5531,51.5842,43286.4909
2010-07-19 15:50:00,66.32,66.38,66.29,66.37,38055.185147194585,51.5764,51.6231,51.5531,51.6153,38055.1851
2010-07-19 15:55:00,66.37,66.43,66.35,66.39,53338.80397989537,51.6153,51.662,51.5998,51.6309,53338.804
2010-07-20 09:30:00,65.83,65.83,65.46,65.67,718.0223612678224,51.1954,51.1954,50.9076,51.0709,718.0224
2010-07-20 09:35:00,65.77,65.78,65.58,65.61,23899.887167914658,51.1487,51.1565,51.0009,51.0243,23899.8872
2010-07-20 09:40:00,65.65,65.92,65.58,65.92,47184.32659759975,51.0554,51.2654,51.0009,51.2654,47184.3266
2010-07-20 09:45:00,65.94,66.0,65.9,65.97,24412.76028310596,51.2809,51.3276,51.2498,51.3042,24412.7603
2010-07-20 09:50:00,65.97,66.06,65.94,66.04,20207.200738537285,51.3042,51.3742,51.2809,51.3587,20207.2007
2010-07-20 09:55:00,66.04,66.04,65.85,65.86,9231.71607344343,51.3587,51.3587,51.2109,51.2187,9231.7161
2010-07-20 10:00:00,65.87,65.95,65.83,65.85,13642.424864088624,51.2265,51.2887,51.1954,51.2109,13642.4249
2010-07-20 10:05:00,65.83,65.84,65.71,65.75,32721.304749205046,51.1954,51.2031,51.102,51.1332,32721.3047
2010-07-20 10:10:00,65.74,65.75,65.51,65.51,27797.72284336855,51.1254,51.1332,50.9465,50.9465,27797.7228
2010-07-20 10:15:00,65.5,65.79,65.5,65.77,27284.849728177247,50.9387,51.1643,50.9387,51.1487,27284.8497
2010-07-20 10:20:00,65.78,65.81,65.75,65.76,57339.21427838752,51.1565,51.1798,51.1332,51.1409,57339.2143
2010-07-20 10:25:00,65.76,65.83,65.75,65.83,14873.320340547749,51.1409,51.1954,51.1332,51.1954,14873.3203
2010-07-20 10:30:00,65.83,65.9,65.81,65.9,19078.87988511642,51.1954,51.2498,51.1798,51.2498,19078.8799
2010-07-20 10:35:00,65.92,65.92,65.81,65.82,13129.551748897322,51.2654,51.2654,51.1798,51.1876,13129.5517
2010-07-20 10:40:00,65.81,65.92,65.81,65.91,37952.61052415632,51.1798,51.2654,51.1798,51.2576,37952.6105
2010-07-20 10:45:00,65.9,66.01,65.9,66.0,17950.559031695557,51.2498,51.3354,51.2498,51.3276,17950.559
2010-07-20 10:50:00,66.0,66.01,65.89,65.89,25438.506513488563,51.3276,51.3354,51.242,51.242,25438.5065
2010-07-20 10:55:00,65.9,65.92,65.83,65.89,25438.506513488563,51.2498,51.2654,51.1954,51.242,25438.5065
2010-07-20 11:00:00,65.89,65.96,65.86,65.95,33131.60324135808,51.242,51.2965,51.2187,51.2887,33131.6032
2010-07-20 11:05:00,65.95,65.96,65.84,65.94,40722.12534618935,51.2887,51.2965,51.2031,51.2809,40722.1253
2010-07-20 11:10:00,65.94,65.95,65.81,65.81,10462.611549902556,51.2809,51.2887,51.1798,51.1798,10462.6115
2010-07-20 11:15:00,65.81,65.84,65.45,65.54,210380.551851472,51.1798,51.2031,50.8998,50.9698,210380.5519
2010-07-20 11:20:00,65.53,65.69,65.48,65.67,67186.37809006052,50.9621,51.0865,50.9232,51.0709,67186.3781
2010-07-20 11:25:00,65.65,65.87,65.64,65.86,45850.85649810237,51.0554,51.2265,51.0476,51.2187,45850.8565
2010-07-20 11:30:00,65.85,65.95,65.83,65.86,19284.029131192943,51.2109,51.2887,51.1954,51.2187,19284.0291
2010-07-20 11:35:00,65.85,66.02,65.81,66.0,47184.32659759975,51.2109,51.3431,51.1798,51.3276,47184.3266
2010-07-20 11:40:00,66.03,66.17,66.0,66.0,51697.61001128321,51.3509,51.4598,51.3276,51.3276,51697.61
2010-07-20 11:45:00,66.0,66.01,65.9,65.92,20720.073853728587,51.3276,51.3354,51.2498,51.2654,20720.0739
2010-07-20 11:50:00,65.91,66.03,65.91,65.97,21335.52159195815,51.2576,51.3509,51.2576,51.3042,21335.5216
2010-07-20 11:55:00,65.95,66.08,65.95,66.07,10462.611549902556,51.2887,51.3898,51.2887,51.382,10462.6115
2010-07-20 12:00:00,66.05,66.05,65.97,66.02,9436.86531951995,51.3665,51.3665,51.3042,51.3431,9436.8653
2010-07-20 12:05:00,66.0,66.0,65.85,65.86,26669.401989947684,51.3276,51.3276,51.2109,51.2187,26669.402
2010-07-20 12:10:00,65.86,65.88,65.81,65.83,8718.842958252128,51.2187,51.2343,51.1798,51.1954,8718.843
2010-07-20 12:15:00,65.83,65.85,65.81,65.84,12719.25325674428,51.1954,51.2109,51.1798,51.2031,12719.2533
2010-07-20 12:20:00,65.82,65.83,65.82,65.83,4513.283413683455,51.1876,51.1954,51.1876,51.1954,4513.2834
2010-07-20 12:25:00,65.83,65.85,65.8,65.82,4821.007282798236,51.1954,51.2109,51.172,51.1876,4821.0073
2010-07-20 12:30:00,65.82,65.84,65.81,65.84,4205.559544568673,51.1876,51.2031,51.1798,51.2031,4205.5595
2010-07-20 12:35:00,65.85,65.88,65.83,65.84,6769.925120525182,51.2109,51.2343,51.1954,51.2031,6769.9251
2010-07-20 12:40:00,65.85,65.85,65.81,65.84,14565.596471432968,51.2109,51.2109,51.1798,51.2031,14565.5965
2010-07-20 12:45:00,65.84,65.89,65.84,65.87,10462.611549902556,51.2031,51.242,51.2031,51.2265,10462.6115
2010-07-20 12:50:00,65.87,65.87,65.85,65.86,5641.604267104318,51.2265,51.2265,51.2109,51.2187,5641.6043
2010-07-20 12:55:00,65.86,65.88,65.85,65.86,4821.007282798236,51.2187,51.2343,51.2109,51.2187,4821.0073
2010-07-20 13:00:00,65.87,65.88,65.85,65.86,2051.4924607652065,51.2265,51.2343,51.2109,51.2187,2051.4925
2010-07-20 13:05:00,65.86,65.86,65.83,65.83,9026.566827366907,51.2187,51.2187,51.1954,51.1954,9026.5668
2010-07-20 13:10:00,65.84,65.85,65.82,65.83,9642.014565596472,51.2031,51.2109,51.1876,51.1954,9642.0146
2010-07-20 13:15:00,65.83,65.87,65.82,65.83,16309.365063083393,51.1954,51.2265,51.1876,51.1954,16309.3651
2010-07-20 13:20:00,65.84,65.86,65.83,65.84,10872.910042055595,51.2031,51.2187,51.1954,51.2031,10872.91
2010-07-20 13:25:00,65.85,65.86,65.83,65.86,15181.044209662528,51.2109,51.2187,51.1954,51.2187,15181.0442
2010-07-20 13:30:00,65.85,65.91,65.84,65.91,11488.357780285158,51.2109,51.2576,51.2031,51.2576,11488.3578
2010-07-20 13:35:00,65.93,66.14,65.93,66.13,13539.850241050364,51.2731,51.4365,51.2731,51.4287,13539.8502
2010-07-20 13:40:00,66.13,66.16,66.1,66.16,9949.738434711251,51.4287,51.452,51.4053,51.452,9949.7384
2010-07-20 13:45:00,66.13,66.16,66.09,66.1,11385.783157246897,51.4287,51.452,51.3976,51.4053,11385.7832
2010-07-20 13:50:00,66.1,66.22,66.07,66.22,21643.24546107293,51.4053,51.4987,51.382,51.4987,21643.2455
2010-07-20 13:55:00,66.21,66.32,66.21,66.32,12206.38014155298,51.4909,51.5764,51.4909,51.5764,12206.3801
2010-07-20 14:00:00,66.32,66.32,66.22,66.24,17335.111293465994,51.5764,51.5764,51.4987,51.5142,17335.1113
2010-07-20 14:05:00,66.23,66.24,66.16,66.16,12821.82787978254,51.5064,51.5142,51.452,51.452,12821.8279
2010-07-20 14:10:00,66.16,66.16,66.11,66.11,24002.46179095292,51.452,51.452,51.4131,51.4131,24002.4618
2010-07-20 14:15:00,66.11,66.11,66.09,66.1,8923.992204328648,51.4131,51.4131,51.3976,51.4053,8923.9922
2010-07-20 14:20:00,66.11,66.11,65.96,65.96,21130.372345881628,51.4131,51.4131,51.2965,51.2965,21130.3723
2010-07-20 14:25:00,65.96,66.04,65.95,66.0,30156.93917324854,51.2965,51.3587,51.2887,51.3276,30156.9392
2010-07-20 14:30:00,65.98,66.01,65.97,66.01,17129.962047389476,51.312,51.3354,51.3042,51.3354,17129.962
2010-07-20 14:35:00,65.99,66.01,65.91,65.93,15078.46958662427,51.3198,51.3354,51.2576,51.2731,15078.4696
2010-07-20 14:40:00,65.92,65.96,65.91,65.96,11283.208534208636,51.2654,51.2965,51.2576,51.2965,11283.2085
2010-07-20 14:45:00,65.95,65.99,65.91,65.99,6872.499743563442,51.2887,51.3198,51.2576,51.3198,6872.4997
2010-07-20 14:50:00,65.97,66.01,65.95,65.95,5231.305774951277,51.3042,51.3354,51.2887,51.2887,5231.3058
2010-07-20 14:55:00,65.95,65.95,65.88,65.93,8513.693712175607,51.2887,51.2887,51.2343,51.2731,8513.6937
2010-07-20 15:00:00,65.94,66.04,65.92,66.04,18258.28290081034,51.2809,51.3587,51.2654,51.3587,18258.2829
2010-07-20 15:05:00,66.05,66.06,66.01,66.02,5744.178890142579,51.3665,51.3742,51.3354,51.3431,5744.1789
2010-07-20 15:10:00,66.02,66.16,66.01,66.16,12924.402502820802,51.3431,51.452,51.3354,51.452,12924.4025
2010-07-20 15:15:00,66.18,66.24,66.17,66.22,20207.200738537285,51.4676,51.5142,51.4598,51.4987,20207.2007
2010-07-20 15:20:00,66.2,66.21,66.1,66.19,14257.872602318186,51.4831,51.4909,51.4053,51.4753,14257.8726
2010-07-20 15:25:00,66.18,66.27,66.18,66.2,14668.171094471229,51.4676,51.5376,51.4676,51.4831,14668.1711
2010-07-20 15:30:00,66.21,66.38,66.2,66.34,27284.849728177247,51.4909,51.6231,51.4831,51.592,27284.8497
2010-07-20 15:35:00,66.36,66.39,66.26,66.26,19078.87988511642,51.6075,51.6309,51.5298,51.5298,19078.8799
2010-07-20 15:40:00,66.27,66.33,66.23,66.33,12616.67863370602,51.5376,51.5842,51.5064,51.5842,12616.6786
2010-07-20 15:45:00,66.34,66.42,66.32,66.41,28208.02133552159,51.592,51.6542,51.5764,51.6464,28208.0213
2010-07-20 15:50:00,66.41,66.46,66.32,66.37,42465.89393783978,51.6464,51.6853,51.5764,51.6153,42465.8939
2010-07-20 15:55:00,66.37,66.46,66.35,66.43,43901.93866037543,51.6153,51.6853,51.5998,51.662,43901.9387
2010-07-21 09:30:00,66.55,66.55,66.32,66.37,28618.31982767464,51.7553,51.7553,51.5764,51.6153,28618.3198
2010-07-21 09:35:00,66.34,66.44,66.2,66.2,5641.604267104318,51.592,51.6698,51.4831,51.4831,5641.6043
2010-07-21 09:40:00,66.2,66.2,65.9,66.02,31080.11078059288,51.4831,51.4831,51.2498,51.3431,31080.1108
2010-07-21 09:45:00,66.01,66.06,65.82,65.95,28720.89445071289,51.3354,51.3742,51.1876,51.2887,28720.8945
2010-07-21 09:50:00,65.99,66.05,65.71,65.76,26977.125859062467,51.3198,51.3665,51.102,51.1409,26977.1259
2010-07-21 09:55:00,65.72,65.83,65.71,65.75,8923.992204328648,51.1098,51.1954,51.102,51.1332,8923.9922
2010-07-21 10:00:00,65.77,65.9,65.67,65.69,31798.1331418607,51.1487,51.2498,51.0709,51.0865,31798.1331
2010-07-21 10:05:00,65.7,65.85,65.65,65.76,42158.170068725,51.0943,51.2109,51.0554,51.1409,42158.1701
2010-07-21 10:10:00,65.76,65.76,65.67,65.72,36106.26730946764,51.1409,51.1409,51.0709,51.1098,36106.2673
2010-07-21 10:15:00,65.73,65.74,65.69,65.72,22566.41706841727,51.1176,51.1254,51.0865,51.1098,22566.4171
2010-07-21 10:20:00,65.71,65.83,65.69,65.81,26259.103497794644,51.102,51.1954,51.0865,51.1798,26259.1035
2010-07-21 10:25:00,65.82,65.83,65.7,65.75,45030.259513796285,51.1876,51.1954,51.0943,51.1332,45030.2595
2010-07-21 10:30:00,65.74,65.81,65.73,65.8,23899.887167914658,51.1254,51.1798,51.1176,51.172,23899.8872
2010-07-21 10:35:00,65.8,65.82,65.74,65.74,14155.297979279923,51.172,51.1876,51.1254,51.1254,14155.298
2010-07-21 10:40:00,65.74,65.9,65.74,65.9,52107.90850343625,51.1254,51.2498,51.1254,51.2498,52107.9085
2010-07-21 10:45:00,65.9,65.94,65.86,65.89,19489.17837726946,51.2498,51.2809,51.2187,51.242,19489.1784
2010-07-21 10:50:00,65.91,65.91,65.73,65.81,18360.8575238486,51.2576,51.2576,51.1176,51.1798,18360.8575
2010-07-21 10:55:00,65.8,65.86,65.79,65.86,13437.275618012103,51.172,51.2187,51.1643,51.2187,13437.2756
2010-07-21 11:00:00,65.86,65.92,65.83,65.88,24823.058775259,51.2187,51.2654,51.1954,51.2343,24823.0588
2010-07-21 11:05:00,65.85,65.87,65.8,65.82,20412.349984613807,51.2109,51.2265,51.172,51.1876,20412.35
2010-07-21 11:10:00,65.81,65.81,65.7,65.71,44312.23715252846,51.1798,51.1798,51.0943,51.102,44312.2372
2010-07-21 11:15:00,65.7,65.78,65.65,65.78,17027.387424351215,51.0943,51.1565,51.0554,51.1565,17027.3874
2010-07-21 11:20:00,65.76,65.81,65.73,65.78,40722.12534618935,51.1409,51.1798,51.1176,51.1565,40722.1253
2010-07-21 11:25:00,65.77,65.77,65.56,65.58,18360.8575238486,51.1487,51.1487,50.9854,51.0009,18360.8575
2010-07-21 11:30:00,65.58,65.6,65.51,65.56,17027.387424351215,51.0009,51.0165,50.9465,50.9854,17027.3874
2010-07-21 11:35:00,65.57,65.69,65.56,65.67,41850.44619961022,50.9932,51.0865,50.9854,51.0709,41850.4462
2010-07-21 11:40:00,65.66,65.71,65.65,65.68,5436.455021027798,51.0632,51.102,51.0554,51.0787,5436.455
2010-07-21 11:45:00,65.69,65.73,65.67,65.69,14873.320340547749,51.0865,51.1176,51.0709,51.0865,14873.3203
2010-07-21 11:50:00,65.7,65.73,65.69,65.7,9129.14145040517,51.0943,51.1176,51.0865,51.0943,9129.1415
2010-07-21 11:55:00,65.71,65.73,65.66,65.66,8103.395220022566,51.102,51.1176,51.0632,51.0632,8103.3952
2010-07-21 12:00:00,65.66,65.71,65.62,65.7,12924.402502820802,51.0632,51.102,51.0321,51.0943,12924.4025
2010-07-21 12:05:00,65.68,65.82,65.68,65.8,12821.82787978254,51.0787,51.1876,51.0787,51.172,12821.8279
2010-07-21 12:10:00,65.8,65.84,65.77,65.84,8923.992204328648,51.172,51.2031,51.1487,51.2031,8923.9922
2010-07-21 12:15:00,65.83,65.84,65.65,65.65,6564.775874448661,51.1954,51.2031,51.0554,51.0554,6564.7759
2010-07-21 12:20:00,65.65,65.73,65.62,65.72,11488.357780285158,51.0554,51.1176,51.0321,51.1098,11488.3578
2010-07-21 12:25:00,65.72,65.78,65.72,65.74,7385.372858754744,51.1098,51.1565,51.1098,51.1254,7385.3729
2010-07-21 12:30:00,65.74,65.76,65.68,65.71,7590.522104831264,51.1254,51.1409,51.0787,51.102,7590.5221
2010-07-21 12:35:00,65.7,65.81,65.68,65.81,16924.812801312954,51.0943,51.1798,51.0787,51.1798,16924.8128
2010-07-21 12:40:00,65.82,65.86,65.78,65.82,47492.050466714536,51.1876,51.2187,51.1565,51.1876,47492.0505
2010-07-21 12:45:00,65.81,65.85,65.77,65.8,26977.125859062467,51.1798,51.2109,51.1487,51.172,26977.1259
2010-07-21 12:50:00,65.79,65.8,65.75,65.77,3795.261052415632,51.1643,51.172,51.1332,51.1487,3795.2611
2010-07-21 12:55:00,65.77,65.78,65.76,65.77,9026.566827366907,51.1487,51.1565,51.1409,51.1487,9026.5668
2010-07-21 13:00:00,65.77,65.8,65.75,65.8,3897.8356754538927,51.1487,51.172,51.1332,51.172,3897.8357
2010-07-21 13:05:00,65.8,65.82,65.8,65.82,2769.514822033029,51.172,51.1876,51.172,51.1876,2769.5148
2010-07-21 13:10:00,65.81,65.81,65.75,65.77,5026.156528874756,51.1798,51.1798,51.1332,51.1487,5026.1565
2010-07-21 13:15:00,65.77,65.81,65.77,65.79,10360.036926864292,51.1487,51.1798,51.1487,51.1643,10360.0369
2010-07-21 13:20:00,65.79,65.83,65.77,65.78,7385.372858754744,51.1643,51.1954,51.1487,51.1565,7385.3729
2010-07-21 13:25:00,65.8,65.82,65.77,65.82,4718.432659759975,51.172,51.1876,51.1487,51.1876,4718.4327
2010-07-21 13:30:00,65.81,65.91,65.81,65.91,16617.088932198174,51.1798,51.2576,51.1798,51.2576,16617.0889
2010-07-21 13:35:00,65.91,65.97,65.91,65.97,10257.462303826032,51.2576,51.3042,51.2576,51.3042,10257.4623
2010-07-21 13:40:00,65.96,65.99,65.96,65.97,9744.58918863473,51.2965,51.3198,51.2965,51.3042,9744.5892
2010-07-21 13:45:00,65.97,66.0,65.95,66.0,6667.350497486921,51.3042,51.3276,51.2887,51.3276,6667.3505
2010-07-21 13:50:00,66.0,66.06,65.99,66.05,5846.753513180839,51.3276,51.3742,51.3198,51.3665,5846.7535
2010-07-21 13:55:00,66.06,66.09,66.0,66.0,15386.193455739049,51.3742,51.3976,51.3276,51.3276,15386.1935
2010-07-21 14:00:00,66.0,66.05,65.9,65.95,48722.94594317365,51.3276,51.3665,51.2498,51.2887,48722.9459
2010-07-21 14:05:00,65.95,65.95,65.82,65.85,48722.94594317365,51.2887,51.2887,51.1876,51.2109,48722.9459
2010-07-21 14:10:00,65.85,65.85,65.62,65.68,104113.24238383424,51.2109,51.2109,51.0321,51.0787,104113.2424
2010-07-21 14:15:00,65.67,65.67,65.55,65.57,12616.67863370602,51.0709,51.0709,50.9776,50.9932,12616.6786
2010-07-21 14:20:00,65.59,65.63,65.45,65.58,25951.379628679864,51.0087,51.0398,50.8998,51.0009,25951.3796
2010-07-21 14:25:00,65.58,65.58,65.44,65.44,20514.924607652065,51.0009,51.0009,50.8921,50.8921,20514.9246
2010-07-21 14:30:00,65.43,65.43,65.24,65.26,49851.26679659452,50.8843,50.8843,50.7365,50.7521,49851.2668
2010-07-21 14:35:00,65.26,65.29,65.18,65.26,31387.83464970766,50.7521,50.7754,50.6899,50.7521,31387.8346
2010-07-21 14:40:00,65.26,65.31,65.24,65.25,14873.320340547749,50.7521,50.791,50.7365,50.7443,14873.3203
2010-07-21 14:45:00,65.24,65.25,65.17,65.21,21232.94696891989,50.7365,50.7443,50.6821,50.7132,21232.947
2010-07-21 14:50:00,65.21,65.22,65.06,65.09,22258.69319930249,50.7132,50.721,50.5965,50.6199,22258.6932
2010-07-21 14:55:00,65.09,65.1,64.97,65.01,18976.30526207816,50.6199,50.6277,50.5266,50.5577,18976.3053
2010-07-21 15:00:00,65.01,65.06,64.98,65.06,14360.447225356444,50.5577,50.5965,50.5343,50.5965,14360.4472
2010-07-21 15:05:00,65.06,65.12,65.06,65.12,15796.491947892093,50.5965,50.6432,50.5965,50.6432,15796.4919
2010-07-21 15:10:00,65.09,65.19,65.08,65.19,14975.894963586008,50.6199,50.6976,50.6121,50.6976,14975.895
2010-07-21 15:15:00,65.19,65.28,65.12,65.13,22361.26782234076,50.6976,50.7676,50.6432,50.651,22361.2678
2010-07-21 15:20:00,65.12,65.17,65.06,65.14,16411.939686121652,50.6432,50.6821,50.5965,50.6588,16411.9397
2010-07-21 15:25:00,65.11,65.19,65.09,65.19,15078.46958662427,50.6354,50.6976,50.6199,50.6976,15078.4696
2010-07-21 15:30:00,65.16,65.21,65.14,65.19,26053.954251718125,50.6743,50.7132,50.6588,50.6976,26053.9543
2010-07-21 15:35:00,65.19,65.23,65.16,65.2,22463.84244537901,50.6976,50.7288,50.6743,50.7054,22463.8424
2010-07-21 15:40:00,65.2,65.21,65.07,65.16,32926.45399528157,50.7054,50.7132,50.6043,50.6743,32926.454
2010-07-21 15:45:00,65.18,65.24,65.13,65.2,65955.48261360139,50.6899,50.7365,50.651,50.7054,65955.4826
2010-07-21 15:50:00,65.21,65.27,65.13,65.15,53031.08011078059,50.7132,50.7599,50.651,50.6665,53031.0801
2010-07-21 15:55:00,65.16,65.2,65.06,65.18,87393.5788285978,50.6743,50.7054,50.5965,50.6899,87393.5788
2010-07-22 09:30:00,65.57,65.7,65.42,65.45,51800.18463432146,50.9932,51.0943,50.8765,50.8998,51800.1846
2010-07-22 09:35:00,65.51,65.59,65.46,65.48,39286.0806236537,50.9465,51.0087,50.9076,50.9232,39286.0806
2010-07-22 09:40:00,65.52,65.61,65.45,65.46,41337.57308441892,50.9543,51.0243,50.8998,50.9076,41337.5731
2010-07-22 09:45:00,65.45,66.09,65.45,66.09,29336.342188942454,50.8998,51.3976,50.8998,51.3976,29336.3422
2010-07-22 09:50:00,66.13,66.2,66.03,66.07,30259.5137962868,51.4287,51.4831,51.3509,51.382,30259.5138
2010-07-22 09:55:00,66.07,66.29,66.07,66.28,31080.11078059288,51.382,51.5531,51.382,51.5453,31080.1108
2010-07-22 10:00:00,66.29,66.53,66.23,66.37,46568.87885937019,51.5531,51.7398,51.5064,51.6153,46568.8789
2010-07-22 10:05:00,66.36,66.39,66.11,66.13,13744.999487126885,51.6075,51.6309,51.4131,51.4287,13744.9995
2010-07-22 10:10:00,66.14,66.22,66.13,66.22,27079.70048210073,51.4365,51.4987,51.4287,51.4987,27079.7005
2010-07-22 10:15:00,66.23,66.26,66.19,66.22,25233.35726741204,51.5064,51.5298,51.4753,51.4987,25233.3573
2010-07-22 10:20:00,66.24,66.28,66.21,66.23,11590.932403323415,51.5142,51.5453,51.4909,51.5064,11590.9324
2010-07-22 10:25:00,66.24,66.26,66.17,66.2,30362.088419325057,51.5142,51.5298,51.4598,51.4831,30362.0884
2010-07-22 10:30:00,66.2,66.27,66.19,66.22,53031.08011078059,51.4831,51.5376,51.4753,51.4987,53031.0801
2010-07-22 10:35:00,66.22,66.33,66.2,66.27,21335.52159195815,51.4987,51.5842,51.4831,51.5376,21335.5216
2010-07-22 10:40:00,66.26,66.48,66.26,66.45,25028.20802133552,51.5298,51.7009,51.5298,51.6775,25028.208
2010-07-22 10:45:00,66.45,66.45,66.32,66.37,15488.76807877731,51.6775,51.6775,51.5764,51.6153,15488.7681
2010-07-22 10:50:00,66.38,66.45,66.3,66.39,19899.476869422502,51.6231,51.6775,51.5609,51.6309,19899.4769
2010-07-22 10:55:00,66.4,66.4,66.31,66.32,19899.476869422502,51.6387,51.6387,51.5687,51.5764,19899.4769
2010-07-22 11:00:00,66.32,66.33,66.18,66.21,16206.790440045132,51.5764,51.5842,51.4676,51.4909,16206.7904
2010-07-22 11:05:00,66.2,66.23,66.18,66.2,21540.670838034668,51.4831,51.5064,51.4676,51.4831,21540.6708
2010-07-22 11:10:00,66.2,66.22,66.17,66.22,13232.126371935585,51.4831,51.4987,51.4598,51.4987,13232.1264
2010-07-22 11:15:00,66.22,66.24,66.14,66.15,28823.469073751152,51.4987,51.5142,51.4365,51.4442,28823.4691
2010-07-22 11:20:00,66.16,66.17,66.06,66.17,22156.11857626423,51.452,51.4598,51.3742,51.4598,22156.1186
2010-07-22 11:25:00,66.16,66.2,66.15,66.2,25848.805005641603,51.452,51.4831,51.4442,51.4831,25848.805
2010-07-22 11:30:00,66.19,66.24,66.16,66.16,16001.641193968611,51.4753,51.5142,51.452,51.452,16001.6412
2010-07-22 11:35:00,66.17,66.2,65.98,65.98,16411.939686121652,51.4598,51.4831,51.312,51.312,16411.9397
2010-07-22 11:40:00,65.97,65.99,65.93,65.98,11898.656272438198,51.3042,51.3198,51.2731,51.312,11898.6563
2010-07-22 11:45:00,65.97,66.02,65.96,66.02,20002.051492460763,51.3042,51.3431,51.2965,51.3431,20002.0515
2010-07-22 11:50:00,66.01,66.02,65.91,65.98,14873.320340547749,51.3354,51.3431,51.2576,51.312,14873.3203
2010-07-22 11:55:00,65.99,66.08,65.99,66.08,13744.999487126885,51.3198,51.3898,51.3198,51.3898,13744.9995
2010-07-22 12:00:00,66.07,66.18,66.07,66.18,16514.514309159913,51.382,51.4676,51.382,51.4676,16514.5143
2010-07-22 12:05:00,66.17,66.22,66.16,66.2,28208.02133552159,51.4598,51.4987,51.452,51.4831,28208.0213
2010-07-22 12:10:00,66.2,66.23,66.19,66.2,24310.1856600677,51.4831,51.5064,51.4753,51.4831,24310.1857
2010-07-22 12:15:00,66.21,66.21,66.16,66.17,20002.051492460763,51.4909,51.4909,51.452,51.4598,20002.0515
2010-07-22 12:20:00,66.17,66.22,66.11,66.15,30567.23766540158,51.4598,51.4987,51.4131,51.4442,30567.2377
2010-07-22 12:25:00,66.14,66.15,66.1,66.11,14360.447225356444,51.4365,51.4442,51.4053,51.4131,14360.4472
2010-07-22 12:30:00,66.11,66.12,66.1,66.1,17745.40978561904,51.4131,51.4209,51.4053,51.4053,17745.4098
2010-07-22 12:35:00,66.1,66.11,66.06,66.09,15488.76807877731,51.4053,51.4131,51.3742,51.3976,15488.7681
2010-07-22 12:40:00,66.08,66.12,66.07,66.11,8923.992204328648,51.3898,51.4209,51.382,51.4131,8923.9922
2010-07-22 12:45:00,66.09,66.11,66.04,66.08,34567.64796389373,51.3976,51.4131,51.3587,51.3898,34567.648
2010-07-22 12:50:00,66.09,66.1,66.07,66.08,15181.044209662528,51.3976,51.4053,51.382,51.3898,15181.0442
2010-07-22 12:55:00,66.09,66.12,66.09,66.12,11078.059288132115,51.3976,51.4209,51.3976,51.4209,11078.0593
2010-07-22 13:00:00,66.12,66.14,66.1,66.13,14463.021848394706,51.4209,51.4365,51.4053,51.4287,14463.0218
2010-07-22 13:05:00,66.14,66.14,66.13,66.13,10667.760795979077,51.4365,51.4365,51.4287,51.4287,10667.7608
2010-07-22 13:10:00,66.13,66.13,66.08,66.09,24412.76028310596,51.4287,51.4287,51.3898,51.3976,24412.7603
2010-07-22 13:15:00,66.09,66.11,66.07,66.11,29951.789927172016,51.3976,51.4131,51.382,51.4131,29951.7899
2010-07-22 13:20:00,66.11,66.17,66.11,66.13,19386.6037542312,51.4131,51.4598,51.4131,51.4287,19386.6038
2010-07-22 13:25:00,66.14,66.15,66.04,66.07,32516.155503128524,51.4365,51.4442,51.3587,51.382,32516.1555
2010-07-22 13:30:00,66.07,66.09,66.04,66.06,21027.797722843367,51.382,51.3976,51.3587,51.3742,21027.7977
2010-07-22 13:35:00,66.05,66.05,66.03,66.04,52005.33388039799,51.3665,51.3665,51.3509,51.3587,52005.3339
2010-07-22 13:40:00,66.03,66.04,66.01,66.02,12308.95476459124,51.3509,51.3587,51.3354,51.3431,12308.9548
2010-07-22 13:45:00,66.01,66.02,65.91,65.92,42671.0431839163,51.3354,51.3431,51.2576,51.2654,42671.0432
2010-07-22 13:50:00,65.93,65.94,65.83,65.84,25438.506513488563,51.2731,51.2809,51.1954,51.2031,25438.5065
2010-07-22 13:55:00,65.85,65.93,65.85,65.92,34670.22258693199,51.2109,51.2731,51.2109,51.2654,34670.2226
2010-07-22 14:00:00,65.92,65.97,65.92,65.97,10154.887680787771,51.2654,51.3042,51.2654,51.3042,10154.8877
2010-07-22 14:05:00,65.97,66.02,65.97,66.01,15283.61883270079,51.3042,51.3431,51.3042,51.3354,15283.6188
2010-07-22 14:10:00,66.0,66.03,65.98,66.01,10257.462303826032,51.3276,51.3509,51.312,51.3354,10257.4623
2010-07-22 14:15:00,66.01,66.03,65.92,65.93,33849.62560262591,51.3354,51.3509,51.2654,51.2731,33849.6256
2010-07-22 14:20:00,65.93,65.93,65.91,65.92,12924.402502820802,51.2731,51.2731,51.2576,51.2654,12924.4025
2010-07-22 14:25:00,65.92,66.04,65.92,66.04,15386.193455739049,51.2654,51.3587,51.2654,51.3587,15386.1935
2010-07-22 14:30:00,66.04,66.04,65.97,65.98,17335.111293465994,51.3587,51.3587,51.3042,51.312,17335.1113
2010-07-22 14:35:00,65.99,66.0,65.92,65.92,28208.02133552159,51.3198,51.3276,51.2654,51.2654,28208.0213
2010-07-22 14:40:00,65.92,65.94,65.9,65.91,18873.7306390399,51.2654,51.2809,51.2498,51.2576,18873.7306
2010-07-22 14:45:00,65.9,65.9,65.85,65.86,16001.641193968611,51.2498,51.2498,51.2109,51.2187,16001.6412
2010-07-22 14:50:00,65.86,65.87,65.83,65.85,26259.103497794644,51.2187,51.2265,51.1954,51.2109,26259.1035
2010-07-22 14:55:00,65.86,65.88,65.85,65.85,9949.738434711251,51.2187,51.2343,51.2109,51.2109,9949.7384
2010-07-22 15:00:00,65.86,65.86,65.77,65.78,25746.230382603346,51.2187,51.2187,51.1487,51.1565,25746.2304
2010-07-22 15:05:00,65.79,65.79,65.67,65.71,39593.80449276849,51.1643,51.1643,51.0709,51.102,39593.8045
2010-07-22 15:10:00,65.72,65.74,65.71,65.71,25951.379628679864,51.1098,51.1254,51.102,51.102,25951.3796
2010-07-22 15:15:00,65.72,65.78,65.71,65.75,33029.028618319826,51.1098,51.1565,51.102,51.1332,33029.0286
2010-07-22 15:20:00,65.75,65.75,65.72,65.73,33336.752487434605,51.1332,51.1332,51.1098,51.1176,33336.7525
2010-07-22 15:25:00,65.73,65.75,65.72,65.72,29028.61831982768,51.1176,51.1332,51.1098,51.1098,29028.6183
2010-07-22 15:30:00,65.71,65.74,65.68,65.7,54877.42332546927,51.102,51.1254,51.0787,51.0943,54877.4233
2010-07-22 15:35:00,65.71,65.72,65.47,65.52,60313.87834649708,51.102,51.1098,50.9154,50.9543,60313.8783
2010-07-22 15:40:00,65.52,65.62,65.48,65.59,51902.75925735973,50.9543,51.0321,50.9232,51.0087,51902.7593
2010-07-22 15:45:00,65.59,65.7,65.59,65.68,65545.18412144836,51.0087,51.0943,51.0087,51.0787,65545.1841
2010-07-22 15:50:00,65.69,65.76,65.62,65.62,71699.66150374398,51.0865,51.1409,51.0321,51.0321,71699.6615
2010-07-22 15:55:00,65.64,65.74,65.61,65.65,93445.48158785516,51.0476,51.1254,51.0243,51.0554,93445.4816
2010-07-23 09:30:00,65.39,65.39,65.05,65.05,94984.10093342909,50.8532,50.8532,50.5888,50.5888,94984.1009
2010-07-23 09:35:00,65.08,65.26,64.94,64.97,46363.72961329367,50.6121,50.7521,50.5032,50.5266,46363.7296
2010-07-23 09:40:00,64.98,65.06,64.84,64.89,86060.10872910042,50.5343,50.5965,50.4255,50.4643,86060.1087
2010-07-23 09:45:00,64.91,65.23,64.9,65.18,106472.45871371422,50.4799,50.7288,50.4721,50.6899,106472.4587
2010-07-23 09:50:00,65.18,65.2,65.09,65.09,81444.2506923787,50.6899,50.7054,50.6199,50.6199,81444.2507
2010-07-23 09:55:00,65.09,65.13,65.02,65.06,57954.66201661708,50.6199,50.651,50.5654,50.5965,57954.662
2010-07-23 10:00:00,65.06,65.08,65.01,65.01,28310.59595855985,50.5965,50.6121,50.5577,50.5577,28310.596
2010-07-23 10:05:00,65.03,65.09,65.02,65.06,36106.26730946764,50.5732,50.6199,50.5654,50.5965,36106.2673
2010-07-23 10:10:00,65.06,65.07,64.91,64.93,48210.07282798235,50.5965,50.6043,50.4799,50.4954,48210.0728
2010-07-23 10:15:00,64.93,65.07,64.87,64.93,46261.15499025541,50.4954,50.6043,50.4488,50.4954,46261.155
2010-07-23 10:20:00,64.92,64.94,64.83,64.84,33644.476356549385,50.4877,50.5032,50.4177,50.4255,33644.4764
2010-07-23 10:25:00,64.86,64.89,64.83,64.83,37542.31203200328,50.441,50.4643,50.4177,50.4177,37542.312
2010-07-23 10:30:00,64.83,64.93,64.8,64.9,118268.54036311417,50.4177,50.4954,50.3943,50.4721,118268.5404
2010-07-23 10:35:00,64.93,65.0,64.92,65.0,18053.13365473381,50.4954,50.5499,50.4877,50.5499,18053.1337
2010-07-23 10:40:00,65.0,65.01,64.89,64.9,47081.75197456149,50.5499,50.5577,50.4643,50.4721,47081.752
2010-07-23 10:45:00,64.93,64.94,64.88,64.88,11488.357780285158,50.4954,50.5032,50.4566,50.4566,11488.3578
2010-07-23 10:50:00,64.87,64.96,64.84,64.93,23489.588675761617,50.4488,50.5188,50.4255,50.4954,23489.5887
2010-07-23 10:55:00,64.94,64.96,64.9,64.9,35285.670325161555,50.5032,50.5188,50.4721,50.4721,35285.6703
2010-07-23 11:00:00,64.9,64.94,64.9,64.93,24925.63339829726,50.4721,50.5032,50.4721,50.4954,24925.6334
2010-07-23 11:05:00,64.93,64.94,64.89,64.91,24105.036413991176,50.4954,50.5032,50.4643,50.4799,24105.0364
2010-07-23 11:10:00,64.93,64.95,64.91,64.93,45543.13262898759,50.4954,50.511,50.4799,50.4954,45543.1326
2010-07-23 11:15:00,64.94,64.94,64.91,64.92,31695.558518822443,50.5032,50.5032,50.4799,50.4877,31695.5585
2010-07-23 11:20:00,64.92,65.09,64.92,65.06,48825.52056621192,50.4877,50.6199,50.4877,50.5965,48825.5206
2010-07-23 11:25:00,65.06,65.07,65.02,65.05,36721.7150476972,50.5965,50.6043,50.5654,50.5888,36721.715
2010-07-23 11:30:00,65.06,65.17,65.04,65.12,23489.588675761617,50.5965,50.6821,50.581,50.6432,23489.5887
2010-07-23 11:35:00,65.12,65.13,65.06,65.07,9744.58918863473,50.6432,50.651,50.5965,50.6043,9744.5892
2010-07-23 11:40:00,65.06,65.08,65.0,65.03,7077.648989639963,50.5965,50.6121,50.5499,50.5732,7077.649
2010-07-23 11:45:00,65.03,65.06,65.0,65.06,50979.58765001538,50.5732,50.5965,50.5499,50.5965,50979.5877
2010-07-23 11:50:00,65.06,65.11,65.05,65.08,13744.999487126885,50.5965,50.6354,50.5888,50.6121,13744.9995
2010-07-23 11:55:00,65.09,65.14,65.09,65.12,33849.62560262591,50.6199,50.6588,50.6199,50.6432,33849.6256
2010-07-23 12:00:00,65.13,65.16,64.89,64.89,48004.92358190584,50.651,50.6743,50.4643,50.4643,48004.9236
2010-07-23 12:05:00,64.91,65.06,64.9,65.02,24105.036413991176,50.4799,50.5965,50.4721,50.5654,24105.0364
2010-07-23 12:10:00,64.99,65.04,64.91,65.03,10975.484665093856,50.5421,50.581,50.4799,50.5732,10975.4847
2010-07-23 12:15:00,65.03,65.07,65.0,65.04,17027.387424351215,50.5732,50.6043,50.5499,50.581,17027.3874
2010-07-23 12:20:00,65.03,65.05,64.94,65.02,14565.596471432968,50.5732,50.5888,50.5032,50.5654,14565.5965
2010-07-23 12:25:00,65.03,65.05,64.97,64.97,7693.096727869524,50.5732,50.5888,50.5266,50.5266,7693.0967
2010-07-23 12:30:00,64.98,64.98,64.87,64.93,10360.036926864292,50.5343,50.5343,50.4488,50.4954,10360.0369
2010-07-23 12:35:00,64.93,64.97,64.87,64.91,14052.723356241666,50.4954,50.5266,50.4488,50.4799,14052.7234
2010-07-23 12:40:00,64.91,64.95,64.88,64.88,13437.275618012103,50.4799,50.511,50.4566,50.4566,13437.2756
2010-07-23 12:45:00,64.89,64.89,64.84,64.89,7590.522104831264,50.4643,50.4643,50.4255,50.4643,7590.5221
2010-07-23 12:50:00,64.88,64.9,64.84,64.87,11488.357780285158,50.4566,50.4721,50.4255,50.4488,11488.3578
2010-07-23 12:55:00,64.86,64.88,64.84,64.85,24002.46179095292,50.441,50.4566,50.4255,50.4332,24002.4618
2010-07-23 13:00:00,64.86,64.87,64.82,64.83,30772.386911478097,50.441,50.4488,50.4099,50.4177,30772.3869
2010-07-23 13:05:00,64.83,64.86,64.82,64.84,24925.63339829726,50.4177,50.441,50.4099,50.4255,24925.6334
2010-07-23 13:10:00,64.84,64.93,64.84,64.9,22771.5663144938,50.4255,50.4954,50.4255,50.4721,22771.5663
2010-07-23 13:15:00,64.91,64.99,64.89,64.92,20412.349984613807,50.4799,50.5421,50.4643,50.4877,20412.35
2010-07-23 13:20:00,64.92,64.95,64.82,64.85,22053.54395322597,50.4877,50.511,50.4099,50.4332,22053.544
2010-07-23 13:25:00,64.85,64.99,64.84,64.98,27284.849728177247,50.4332,50.5421,50.4255,50.5343,27284.8497
2010-07-23 13:30:00,64.99,65.01,64.93,64.96,32105.857010975484,50.5421,50.5577,50.4954,50.5188,32105.857
2010-07-23 13:35:00,64.96,64.97,64.93,64.94,10154.887680787771,50.5188,50.5266,50.4954,50.5032,10154.8877
2010-07-23 13:40:00,64.93,64.96,64.86,64.96,18258.28290081034,50.4954,50.5188,50.441,50.5188,18258.2829
2010-07-23 13:45:00,64.94,64.94,64.86,64.93,13744.999487126885,50.5032,50.5032,50.441,50.4954,13744.9995
2010-07-23 13:50:00,64.94,64.97,64.92,64.93,16309.365063083393,50.5032,50.5266,50.4877,50.4954,16309.3651
2010-07-23 13:55:00,64.94,64.98,64.93,64.97,15386.193455739049,50.5032,50.5343,50.4954,50.5266,15386.1935
2010-07-23 14:00:00,64.97,65.13,64.97,65.13,27695.148220330288,50.5266,50.651,50.5266,50.651,27695.1482
2010-07-23 14:05:00,65.13,65.24,65.12,65.18,17232.536670427737,50.651,50.7365,50.6432,50.6899,17232.5367
2010-07-23 14:10:00,65.18,65.2,65.09,65.11,10872.910042055595,50.6899,50.7054,50.6199,50.6354,10872.91
2010-07-23 14:15:00,65.1,65.12,65.09,65.11,23387.01405272336,50.6277,50.6432,50.6199,50.6354,23387.0141
2010-07-23 14:20:00,65.11,65.11,65.0,65.02,20617.49923069033,50.6354,50.6354,50.5499,50.5654,20617.4992
2010-07-23 14:25:00,65.02,65.02,64.94,64.97,14668.171094471229,50.5654,50.5654,50.5032,50.5266,14668.1711
2010-07-23 14:30:00,64.96,64.98,64.94,64.95,18360.8575238486,50.5188,50.5343,50.5032,50.511,18360.8575
2010-07-23 14:35:00,64.95,64.95,64.85,64.85,15078.46958662427,50.511,50.511,50.4332,50.4332,15078.4696
2010-07-23 14:40:00,64.86,64.89,64.84,64.88,18258.28290081034,50.441,50.4643,50.4255,50.4566,18258.2829
2010-07-23 14:45:00,64.89,64.93,64.83,64.87,26771.976612985945,50.4643,50.4954,50.4177,50.4488,26771.9766
2010-07-23 14:50:00,64.86,65.0,64.85,64.98,13129.551748897322,50.441,50.5499,50.4332,50.5343,13129.5517
2010-07-23 14:55:00,64.98,64.99,64.87,64.89,22463.84244537901,50.5343,50.5421,50.4488,50.4643,22463.8424
2010-07-23 15:00:00,64.89,64.95,64.89,64.95,24412.76028310596,50.4643,50.511,50.4643,50.511,24412.7603
2010-07-23 15:05:00,64.95,65.0,64.94,64.97,20412.349984613807,50.511,50.5499,50.5032,50.5266,20412.35
2010-07-23 15:10:00,64.98,64.99,64.93,64.96,18155.70827777208,50.5343,50.5421,50.4954,50.5188,18155.7083
2010-07-23 15:15:00,64.96,65.0,64.95,64.98,24617.90952918248,50.5188,50.5499,50.511,50.5343,24617.9095
2010-07-23 15:20:00,64.97,65.03,64.97,65.01,11693.507026361678,50.5266,50.5732,50.5266,50.5577,11693.507
2010-07-23 15:25:00,65.01,65.05,64.95,64.96,22463.84244537901,50.5577,50.5888,50.511,50.5188,22463.8424
2010-07-23 15:30:00,64.96,65.06,64.96,65.06,37234.588162888496,50.5188,50.5965,50.5188,50.5965,37234.5882
2010-07-23 15:35:00,65.07,65.11,64.96,64.96,70571.34065032311,50.6043,50.6354,50.5188,50.5188,70571.3407
2010-07-23 15:40:00,64.97,65.0,64.89,64.98,32003.282387937223,50.5266,50.5499,50.4643,50.5343,32003.2824
2010-07-23 15:45:00,64.95,65.02,64.9,65.0,81033.95220022566,50.511,50.5654,50.4721,50.5499,81033.9522
2010-07-23 15:50:00,65.0,65.06,64.99,65.04,76007.7956713509,50.5499,50.5965,50.5421,50.581,76007.7957
2010-07-23 15:55:00,65.04,65.21,65.04,65.19,142373.57677710534,50.581,50.7132,50.581,50.6976,142373.5768
2010-07-26 09:30:00,65.38,65.38,65.05,65.29,63903.99015283619,50.8454,50.8454,50.5888,50.7754,63903.9902
2010-07-26 09:35:00,65.28,65.54,65.28,65.44,53338.80397989537,50.7676,50.9698,50.7676,50.8921,53338.804
2010-07-26 09:40:00,65.44,65.74,65.43,65.71,38362.90901630936,50.8921,51.1254,50.8843,51.102,38362.909
2010-07-26 09:45:00,65.71,65.79,65.7,65.79,18873.7306390399,51.102,51.1643,51.0943,51.1643,18873.7306
2010-07-26 09:50:00,65.8,65.95,65.79,65.85,60211.30372345881,51.172,51.2887,51.1643,51.2109,60211.3037
2010-07-26 09:55:00,65.85,65.87,65.61,65.73,31387.83464970766,51.2109,51.2265,51.0243,51.1176,31387.8346
2010-07-26 10:00:00,65.72,66.15,65.7,66.09,36003.69268642938,51.1098,51.4442,51.0943,51.3976,36003.6927
2010-07-26 10:05:00,66.08,66.15,65.97,65.99,17745.40978561904,51.3898,51.4442,51.3042,51.3198,17745.4098
2010-07-26 10:10:00,65.99,66.15,65.98,66.14,20412.349984613807,51.3198,51.4442,51.312,51.4365,20412.35
2010-07-26 10:15:00,66.14,66.17,66.09,66.1,22976.71556057032,51.4365,51.4598,51.3976,51.4053,22976.7156
2010-07-26 10:20:00,66.09,66.09,65.93,66.01,28208.02133552159,51.3976,51.3976,51.2731,51.3354,28208.0213
2010-07-26 10:25:00,66.03,66.18,66.01,66.18,15283.61883270079,51.3509,51.4676,51.3354,51.4676,15283.6188
2010-07-26 10:30:00,66.18,66.2,66.03,66.07,17745.40978561904,51.4676,51.4831,51.3509,51.382,17745.4098
2010-07-26 10:35:00,66.07,66.27,66.06,66.27,17642.835162580777,51.382,51.5376,51.3742,51.5376,17642.8352
2010-07-26 10:40:00,66.25,66.39,66.25,66.39,29131.19294286593,51.522,51.6309,51.522,51.6309,29131.1929
2010-07-26 10:45:00,66.4,66.66,66.39,66.61,34772.79720997025,51.6387,51.8409,51.6309,51.802,34772.7972
2010-07-26 10:50:00,66.64,66.64,66.44,66.47,27079.70048210073,51.8253,51.8253,51.6698,51.6931,27079.7005
2010-07-26 10:55:00,66.48,66.64,66.48,66.62,22361.26782234076,51.7009,51.8253,51.7009,51.8097,22361.2678
2010-07-26 11:00:00,66.62,66.65,66.58,66.62,18463.43214688686,51.8097,51.8331,51.7786,51.8097,18463.4321
2010-07-26 11:05:00,66.62,66.64,66.5,66.54,16104.215817006872,51.8097,51.8253,51.7164,51.7475,16104.2158
2010-07-26 11:10:00,66.54,66.64,66.52,66.64,20514.924607652065,51.7475,51.8253,51.732,51.8253,20514.9246
2010-07-26 11:15:00,66.64,66.92,66.62,66.9,29233.767565904192,51.8253,52.0431,51.8097,52.0275,29233.7676
2010-07-26 11:20:00,66.89,66.92,66.75,66.76,20925.22309980511,52.0197,52.0431,51.9108,51.9186,20925.2231
2010-07-26 11:25:00,66.73,66.78,66.69,66.74,14975.894963586008,51.8953,51.9342,51.8642,51.9031,14975.895
2010-07-26 11:30:00,66.74,66.83,66.67,66.83,53236.22935685711,51.9031,51.9731,51.8486,51.9731,53236.2294
2010-07-26 11:35:00,66.85,66.85,66.77,66.79,22053.54395322597,51.9886,51.9886,51.9264,51.942,22053.544
2010-07-26 11:40:00,66.78,66.78,66.67,66.73,9026.566827366907,51.9342,51.9342,51.8486,51.8953,9026.5668
2010-07-26 11:45:00,66.73,66.74,66.68,66.69,13437.275618012103,51.8953,51.9031,51.8564,51.8642,13437.2756
2010-07-26 11:50:00,66.7,66.72,66.64,66.72,16411.939686121652,51.872,51.8875,51.8253,51.8875,16411.9397
2010-07-26 11:55:00,66.71,66.72,66.65,66.68,17950.559031695557,51.8797,51.8875,51.8331,51.8564,17950.559
2010-07-26 12:00:00,66.69,66.74,66.67,66.67,28823.469073751152,51.8642,51.9031,51.8486,51.8486,28823.4691
2010-07-26 12:05:00,66.67,66.72,66.66,66.69,20514.924607652065,51.8486,51.8875,51.8409,51.8642,20514.9246
2010-07-26 12:10:00,66.69,66.7,66.53,66.57,50056.41604267104,51.8642,51.872,51.7398,51.7709,50056.416
2010-07-26 12:15:00,66.56,66.61,66.44,66.45,40927.27459226587,51.7631,51.802,51.6698,51.6775,40927.2746
2010-07-26 12:20:00,66.44,66.49,66.43,66.45,20309.775361575543,51.6698,51.7086,51.662,51.6775,20309.7754
2010-07-26 12:25:00,66.47,66.56,66.47,66.54,10052.313057749512,51.6931,51.7631,51.6931,51.7475,10052.3131
2010-07-26 12:30:00,66.55,66.57,66.48,66.49,13334.700994973842,51.7553,51.7709,51.7009,51.7086,13334.701
2010-07-26 12:35:00,66.48,66.61,66.48,66.6,12308.95476459124,51.7009,51.802,51.7009,51.7942,12308.9548
2010-07-26 12:40:00,66.6,66.64,66.51,66.52,12411.5293876295,51.7942,51.8253,51.7242,51.732,12411.5294
2010-07-26 12:45:00,66.52,66.54,66.47,66.52,11283.208534208636,51.732,51.7475,51.6931,51.732,11283.2085
2010-07-26 12:50:00,66.53,66.56,66.47,66.49,11488.357780285158,51.7398,51.7631,51.6931,51.7086,11488.3578
2010-07-26 12:55:00,66.5,66.6,66.49,66.59,11385.783157246897,51.7164,51.7942,51.7086,51.7864,11385.7832
2010-07-26 13:00:00,66.58,66.61,66.54,66.61,12514.10401066776,51.7786,51.802,51.7475,51.802,12514.104
2010-07-26 13:05:00,66.61,66.61,66.55,66.56,13129.551748897322,51.802,51.802,51.7553,51.7631,13129.5517
2010-07-26 13:10:00,66.57,66.64,66.57,66.63,8923.992204328648,51.7709,51.8253,51.7709,51.8175,8923.9922
2010-07-26 13:15:00,66.62,66.63,66.58,66.61,11180.633911170376,51.8097,51.8175,51.7786,51.802,11180.6339
2010-07-26 13:20:00,66.61,66.66,66.6,66.64,11590.932403323415,51.802,51.8409,51.7942,51.8253,11590.9324
2010-07-26 13:25:00,66.66,66.74,66.65,66.74,11796.081649399935,51.8409,51.9031,51.8331,51.9031,11796.0816
2010-07-26 13:30:00,66.73,66.74,66.67,66.69,14052.723356241666,51.8953,51.9031,51.8486,51.8642,14052.7234
2010-07-26 13:35:00,66.69,66.71,66.67,66.68,9949.738434711251,51.8642,51.8797,51.8486,51.8564,9949.7384
2010-07-26 13:40:00,66.69,66.7,66.67,66.68,10975.484665093856,51.8642,51.872,51.8486,51.8564,10975.4847
2010-07-26 13:45:00,66.68,66.72,66.68,66.71,9129.14145040517,51.8564,51.8875,51.8564,51.8797,9129.1415
2010-07-26 13:50:00,66.71,66.71,66.67,66.71,11693.507026361678,51.8797,51.8797,51.8486,51.8797,11693.507
2010-07-26 13:55:00,66.71,66.77,66.68,66.74,17437.685916504255,51.8797,51.9264,51.8564,51.9031,17437.6859
2010-07-26 14:00:00,66.74,66.74,66.68,66.68,8308.544466099087,51.9031,51.9031,51.8564,51.8564,8308.5445
2010-07-26 14:05:00,66.68,66.69,66.68,66.69,14975.894963586008,51.8564,51.8642,51.8564,51.8642,14975.895
2010-07-26 14:10:00,66.68,66.69,66.68,66.68,17335.111293465994,51.8564,51.8642,51.8564,51.8564,17335.1113
2010-07-26 14:15:00,66.68,66.69,66.67,66.68,11078.059288132115,51.8564,51.8642,51.8486,51.8564,11078.0593
2010-07-26 14:20:00,66.69,66.69,66.66,66.68,14257.872602318186,51.8642,51.8642,51.8409,51.8564,14257.8726
2010-07-26 14:25:00,66.69,66.69,66.67,66.68,12616.67863370602,51.8642,51.8642,51.8486,51.8564,12616.6786
2010-07-26 14:30:00,66.68,66.69,66.62,66.63,33131.60324135808,51.8564,51.8642,51.8097,51.8175,33131.6032
2010-07-26 14:35:00,66.63,66.68,66.63,66.63,18053.13365473381,51.8175,51.8564,51.8175,51.8175,18053.1337
2010-07-26 14:40:00,66.65,66.69,66.64,66.67,16924.812801312954,51.8331,51.8642,51.8253,51.8486,16924.8128
2010-07-26 14:45:00,66.66,66.72,66.66,66.7,11796.081649399935,51.8409,51.8875,51.8409,51.872,11796.0816
2010-07-26 14:50:00,66.69,66.71,66.65,66.66,19694.327623345984,51.8642,51.8797,51.8331,51.8409,19694.3276
2010-07-26 14:55:00,66.65,66.71,66.63,66.68,11283.208534208636,51.8331,51.8797,51.8175,51.8564,11283.2085
2010-07-26 15:00:00,66.69,66.72,66.68,66.68,24105.036413991176,51.8642,51.8875,51.8564,51.8564,24105.0364
2010-07-26 15:05:00,66.68,66.73,66.68,66.73,17027.387424351215,51.8564,51.8953,51.8564,51.8953,17027.3874
2010-07-26 15:10:00,66.72,66.73,66.68,66.69,21643.24546107293,51.8875,51.8953,51.8564,51.8642,21643.2455
2010-07-26 15:15:00,66.69,66.71,66.68,66.69,19796.902246384245,51.8642,51.8797,51.8564,51.8642,19796.9022
2010-07-26 15:20:00,66.69,66.76,66.69,66.76,31182.68540363114,51.8642,51.9186,51.8642,51.9186,31182.6854
2010-07-26 15:25:00,66.75,66.77,66.72,66.72,12103.80551851472,51.9108,51.9264,51.8875,51.8875,12103.8055
2010-07-26 15:30:00,66.72,66.74,66.68,66.68,38670.632885424144,51.8875,51.9031,51.8564,51.8564,38670.6329
2010-07-26 15:35:00,66.69,66.76,66.66,66.75,53031.08011078059,51.8642,51.9186,51.8409,51.9108,53031.0801
2010-07-26 15:40:00,66.74,66.76,66.68,66.69,38670.632885424144,51.9031,51.9186,51.8564,51.8642,38670.6329
2010-07-26 15:45:00,66.69,66.82,66.68,66.79,50569.289157862346,51.8642,51.9653,51.8564,51.942,50569.2892
2010-07-26 15:50:00,66.8,66.8,66.7,66.7,87906.4519437891,51.9497,51.9497,51.872,51.872,87906.4519
2010-07-26 15:55:00,66.7,66.8,66.69,66.77,67288.95271309877,51.872,51.9497,51.8642,51.9264,67288.9527
2010-07-27 09:30:00,67.48,67.48,66.83,66.89,61852.49769207098,52.4786,52.4786,51.9731,52.0197,61852.4977
2010-07-27 09:35:00,66.86,67.25,66.85,67.24,29644.06605805724,51.9964,52.2997,51.9886,52.2919,29644.0661
2010-07-27 09:40:00,67.22,67.26,67.12,67.12,29849.215304133755,52.2764,52.3075,52.1986,52.1986,29849.2153
2010-07-27 09:45:00,67.16,67.21,67.07,67.08,26977.125859062467,52.2297,52.2686,52.1597,52.1675,26977.1259
2010-07-27 09:50:00,67.1,67.24,67.09,67.24,16719.663555236435,52.183,52.2919,52.1753,52.2919,16719.6636
2010-07-27 09:55:00,67.23,67.27,67.07,67.12,13642.424864088624,52.2841,52.3152,52.1597,52.1986,13642.4249
2010-07-27 10:00:00,67.13,67.27,66.99,66.99,28413.17058159811,52.2064,52.3152,52.0975,52.0975,28413.1706
2010-07-27 10:05:00,66.99,67.07,66.95,67.02,19386.6037542312,52.0975,52.1597,52.0664,52.1208,19386.6038
2010-07-27 10:10:00,67.03,67.11,67.0,67.09,25951.379628679864,52.1286,52.1908,52.1053,52.1753,25951.3796
2010-07-27 10:15:00,67.08,67.16,67.07,67.15,25643.65575956508,52.1675,52.2297,52.1597,52.2219,25643.6558
2010-07-27 10:20:00,67.14,67.17,67.06,67.09,15181.044209662528,52.2141,52.2375,52.1519,52.1753,15181.0442
2010-07-27 10:25:00,67.08,67.1,67.0,67.1,14360.447225356444,52.1675,52.183,52.1053,52.183,14360.4472
2010-07-27 10:30:00,67.12,67.14,66.85,66.85,26259.103497794644,52.1986,52.2141,51.9886,51.9886,26259.1035
2010-07-27 10:35:00,66.85,66.9,66.77,66.84,94778.95168735254,51.9886,52.0275,51.9264,51.9808,94778.9517
2010-07-27 10:40:00,66.83,66.84,66.68,66.7,24105.036413991176,51.9731,51.9808,51.8564,51.872,24105.0364
2010-07-27 10:45:00,66.68,66.74,66.62,66.63,25643.65575956508,51.8564,51.9031,51.8097,51.8175,25643.6558
2010-07-27 10:50:00,66.63,66.69,66.61,66.65,14873.320340547749,51.8175,51.8642,51.802,51.8331,14873.3203
2010-07-27 10:55:00,66.67,66.71,66.65,66.69,23899.887167914658,51.8486,51.8797,51.8331,51.8642,23899.8872
2010-07-27 11:00:00,66.68,66.7,66.56,66.57,32311.006257052,51.8564,51.872,51.7631,51.7709,32311.0063
2010-07-27 11:05:00,66.57,66.61,66.55,66.57,21130.372345881628,51.7709,51.802,51.7553,51.7709,21130.3723
2010-07-27 11:10:00,66.58,66.59,66.55,66.57,10975.484665093856,51.7786,51.7864,51.7553,51.7709,10975.4847
2010-07-27 11:15:00,66.58,66.62,66.56,66.61,26053.954251718125,51.7786,51.8097,51.7631,51.802,26053.9543
2010-07-27 11:20:00,66.61,66.7,66.58,66.6,30977.53615755462,51.802,51.872,51.7786,51.7942,30977.5362
2010-07-27 11:25:00,66.58,66.66,66.58,66.64,32926.45399528157,51.7786,51.8409,51.7786,51.8253,32926.454
2010-07-27 11:30:00,66.63,66.64,66.57,66.6,31080.11078059288,51.8175,51.8253,51.7709,51.7942,31080.1108
2010-07-27 11:35:00,66.58,66.61,66.55,66.55,22874.14093753205,51.7786,51.802,51.7553,51.7553,22874.1409
2010-07-27 11:40:00,66.55,66.59,66.41,66.49,45440.55800594933,51.7553,51.7864,51.6464,51.7086,45440.558
2010-07-27 11:45:00,66.49,66.49,66.45,66.46,12308.95476459124,51.7086,51.7086,51.6775,51.6853,12308.9548
2010-07-27 11:50:00,66.47,66.54,66.47,66.54,29951.789927172016,51.6931,51.7475,51.6931,51.7475,29951.7899
2010-07-27 11:55:00,66.52,67.52,66.52,66.6,19078.87988511642,51.732,52.5097,51.732,51.7942,19078.8799
2010-07-27 12:00:00,66.6,66.6,66.52,66.54,6975.074366601702,51.7942,51.7942,51.732,51.7475,6975.0744
2010-07-27 12:05:00,66.52,66.53,66.46,66.46,14770.745717509488,51.732,51.7398,51.6853,51.6853,14770.7457
2010-07-27 12:10:00,66.47,66.47,66.4,66.4,23899.887167914658,51.6931,51.6931,51.6387,51.6387,23899.8872
2010-07-27 12:15:00,66.42,66.45,66.38,66.41,18155.70827777208,51.6542,51.6775,51.6231,51.6464,18155.7083
2010-07-27 12:20:00,66.41,66.43,66.38,66.41,13334.700994973842,51.6464,51.662,51.6231,51.6464,13334.701
2010-07-27 12:25:00,66.41,66.46,66.41,66.45,11385.783157246897,51.6464,51.6853,51.6464,51.6775,11385.7832
2010-07-27 12:30:00,66.45,66.53,66.45,66.52,16104.215817006872,51.6775,51.7398,51.6775,51.732,16104.2158
2010-07-27 12:35:00,66.53,66.61,66.52,66.61,16719.663555236435,51.7398,51.802,51.732,51.802,16719.6636
2010-07-27 12:40:00,66.61,66.67,66.61,66.66,8308.544466099087,51.802,51.8486,51.802,51.8409,8308.5445
2010-07-27 12:45:00,66.67,66.67,66.56,66.56,8923.992204328648,51.8486,51.8486,51.7631,51.7631,8923.9922
2010-07-27 12:50:00,66.55,66.57,66.49,66.52,12514.10401066776,51.7553,51.7709,51.7086,51.732,12514.104
2010-07-27 12:55:00,66.53,66.55,66.51,66.54,6359.626628372141,51.7398,51.7553,51.7242,51.7475,6359.6266
2010-07-27 13:00:00,66.55,66.56,66.52,66.56,14565.596471432968,51.7553,51.7631,51.732,51.7631,14565.5965
2010-07-27 13:05:00,66.55,66.56,66.55,66.55,15386.193455739049,51.7553,51.7631,51.7553,51.7553,15386.1935
2010-07-27 13:10:00,66.55,66.56,66.54,66.56,13539.850241050364,51.7553,51.7631,51.7475,51.7631,13539.8502
2010-07-27 13:15:00,66.56,66.61,66.56,66.59,11078.059288132115,51.7631,51.802,51.7631,51.7864,11078.0593
2010-07-27 13:20:00,66.58,66.59,66.54,66.55,12821.82787978254,51.7786,51.7864,51.7475,51.7553,12821.8279
2010-07-27 13:25:00,66.56,66.57,66.46,66.46,27900.29746640681,51.7631,51.7709,51.6853,51.6853,27900.2975
2010-07-27 13:30:00,66.47,66.5,66.46,66.5,13129.551748897322,51.6931,51.7164,51.6853,51.7164,13129.5517
2010-07-27 13:35:00,66.5,66.57,66.48,66.56,14565.596471432968,51.7164,51.7709,51.7009,51.7631,14565.5965
2010-07-27 13:40:00,66.57,66.57,66.49,66.52,14052.723356241666,51.7709,51.7709,51.7086,51.732,14052.7234
2010-07-27 13:45:00,66.52,66.64,66.51,66.63,16309.365063083393,51.732,51.8253,51.7242,51.8175,16309.3651
2010-07-27 13:50:00,66.63,66.67,66.62,66.67,16309.365063083393,51.8175,51.8486,51.8097,51.8486,16309.3651
2010-07-27 13:55:00,66.67,66.73,66.64,66.65,14565.596471432968,51.8486,51.8953,51.8253,51.8331,14565.5965
2010-07-27 14:00:00,66.65,66.65,66.56,66.56,6975.074366601702,51.8331,51.8331,51.7631,51.7631,6975.0744
2010-07-27 14:05:00,66.57,66.62,66.55,66.62,7898.245973946045,51.7709,51.8097,51.7553,51.8097,7898.246
2010-07-27 14:10:00,66.62,66.62,66.55,66.56,8205.969843060826,51.8097,51.8097,51.7553,51.7631,8205.9698
2010-07-27 14:15:00,66.56,66.73,66.55,66.73,24515.33490614422,51.7631,51.8953,51.7553,51.8953,24515.3349
2010-07-27 14:20:00,66.71,66.71,66.65,66.65,5026.156528874756,51.8797,51.8797,51.8331,51.8331,5026.1565
2010-07-27 14:25:00,66.64,66.64,66.62,66.62,6051.902759257359,51.8253,51.8253,51.8097,51.8097,6051.9028
2010-07-27 14:30:00,66.62,66.63,66.61,66.61,8205.969843060826,51.8097,51.8175,51.802,51.802,8205.9698
2010-07-27 14:35:00,66.6,66.64,66.6,66.64,10154.887680787771,51.7942,51.8253,51.7942,51.8253,10154.8877
2010-07-27 14:40:00,66.64,66.69,66.64,66.66,10052.313057749512,51.8253,51.8642,51.8253,51.8409,10052.3131
2010-07-27 14:45:00,66.65,66.69,66.64,66.69,10565.186172940814,51.8331,51.8642,51.8253,51.8642,10565.1862
2010-07-27 14:50:00,66.69,66.69,66.59,66.59,9847.163811672992,51.8642,51.8642,51.7864,51.7864,9847.1638
2010-07-27 14:55:00,66.58,66.64,66.58,66.64,14257.872602318186,51.7786,51.8253,51.7786,51.8253,14257.8726
2010-07-27 15:00:00,66.64,66.65,66.61,66.61,10565.186172940814,51.8253,51.8331,51.802,51.802,10565.1862
2010-07-27 15:05:00,66.61,66.74,66.61,66.73,18976.30526207816,51.802,51.9031,51.802,51.8953,18976.3053
2010-07-27 15:10:00,66.73,66.74,66.65,66.66,7385.372858754744,51.8953,51.9031,51.8331,51.8409,7385.3729
2010-07-27 15:15:00,66.65,66.7,66.64,66.69,16822.238178274692,51.8331,51.872,51.8253,51.8642,16822.2382
2010-07-27 15:20:00,66.69,66.75,66.67,66.71,14463.021848394706,51.8642,51.9108,51.8486,51.8797,14463.0218
2010-07-27 15:25:00,66.71,66.73,66.67,66.72,15899.06657093035,51.8797,51.8953,51.8486,51.8875,15899.0666
2010-07-27 15:30:00,66.71,66.71,66.62,66.67,17540.260539542516,51.8797,51.8797,51.8097,51.8486,17540.2605
2010-07-27 15:35:00,66.66,66.7,66.64,66.65,35798.543440352856,51.8409,51.872,51.8253,51.8331,35798.5434
2010-07-27 15:40:00,66.65,66.67,66.58,66.63,36824.28967073546,51.8331,51.8486,51.7786,51.8175,36824.2897
2010-07-27 15:45:00,66.61,66.63,66.57,66.61,61544.7738229562,51.802,51.8175,51.7709,51.802,61544.7738
2010-07-27 15:50:00,66.61,66.61,66.51,66.55,47081.75197456149,51.802,51.802,51.7242,51.7553,47081.752
2010-07-27 15:55:00,66.54,66.59,66.49,66.57,99599.95897015078,51.7475,51.7864,51.7086,51.7709,99599.959
2010-07-28 09:30:00,66.38,66.56,66.38,66.54,18566.00676992512,51.6231,51.7631,51.6231,51.7475,18566.0068
2010-07-28 09:35:00,66.55,66.55,66.35,66.35,48107.498204944095,51.7553,51.7553,51.5998,51.5998,48107.4982
2010-07-28 09:40:00,66.35,66.35,66.13,66.33,17642.835162580777,51.5998,51.5998,51.4287,51.5842,17642.8352
2010-07-28 09:45:00,66.33,66.35,66.18,66.26,31285.2600266694,51.5842,51.5998,51.4676,51.5298,31285.26
2010-07-28 09:50:00,66.23,66.26,66.2,66.25,22771.5663144938,51.5064,51.5298,51.4831,51.522,22771.5663
2010-07-28 09:55:00,66.25,66.39,66.23,66.26,26361.678120832905,51.522,51.6309,51.5064,51.5298,26361.6781
2010-07-28 10:00:00,66.26,66.3,66.11,66.12,37542.31203200328,51.5298,51.5609,51.4131,51.4209,37542.312
2010-07-28 10:05:00,66.11,66.12,65.86,65.86,33234.17786439635,51.4131,51.4209,51.2187,51.2187,33234.1779
2010-07-28 10:10:00,65.86,65.88,65.75,65.78,35080.52107908503,51.2187,51.2343,51.1332,51.1565,35080.5211
2010-07-28 10:15:00,65.77,65.82,65.75,65.81,36106.26730946764,51.1487,51.1876,51.1332,51.1798,36106.2673
2010-07-28 10:20:00,65.8,65.82,65.7,65.74,38362.90901630936,51.172,51.1876,51.0943,51.1254,38362.909
2010-07-28 10:25:00,65.74,65.9,65.72,65.9,24207.61103702944,51.1254,51.2498,51.1098,51.2498,24207.611
2010-07-28 10:30:00,65.91,66.19,65.88,66.17,53954.251718124935,51.2576,51.4753,51.2343,51.4598,53954.2517
2010-07-28 10:35:00,66.17,66.32,66.15,66.31,36824.28967073546,51.4598,51.5764,51.4442,51.5687,36824.2897
2010-07-28 10:40:00,66.28,66.49,66.25,66.49,58057.23663965535,51.5453,51.7086,51.522,51.7086,58057.2366
2010-07-28 10:45:00,66.5,66.51,66.4,66.44,48722.94594317365,51.7164,51.7242,51.6387,51.6698,48722.9459
2010-07-28 10:50:00,66.44,66.44,66.23,66.29,30259.5137962868,51.6698,51.6698,51.5064,51.5531,30259.5138
2010-07-28 10:55:00,66.3,66.41,66.25,66.38,31387.83464970766,51.5609,51.6464,51.522,51.6231,31387.8346
2010-07-28 11:00:00,66.38,66.39,66.25,66.33,24515.33490614422,51.6231,51.6309,51.522,51.5842,24515.3349
2010-07-28 11:05:00,66.33,66.34,66.29,66.3,10770.335419017334,51.5842,51.592,51.5531,51.5609,10770.3354
2010-07-28 11:10:00,66.29,66.41,66.29,66.41,17642.835162580777,51.5531,51.6464,51.5531,51.6464,17642.8352
2010-07-28 11:15:00,66.41,66.49,66.38,66.48,19386.6037542312,51.6464,51.7086,51.6231,51.7009,19386.6038
2010-07-28 11:20:00,66.47,66.66,66.44,66.62,24515.33490614422,51.6931,51.8409,51.6698,51.8097,24515.3349
2010-07-28 11:25:00,66.63,66.66,66.54,66.54,11590.932403323415,51.8175,51.8409,51.7475,51.7475,11590.9324
2010-07-28 11:30:00,66.54,66.54,66.41,66.49,17232.536670427737,51.7475,51.7475,51.6464,51.7086,17232.5367
2010-07-28 11:35:00,66.48,66.57,66.46,66.57,26977.125859062467,51.7009,51.7709,51.6853,51.7709,26977.1259
2010-07-28 11:40:00,66.58,66.6,66.56,66.6,39183.506000615445,51.7786,51.7942,51.7631,51.7942,39183.506
2010-07-28 11:45:00,66.6,66.68,66.6,66.68,41645.296953533696,51.7942,51.8564,51.7942,51.8564,41645.297
2010-07-28 11:50:00,66.68,66.82,66.67,66.71,30464.66304236332,51.8564,51.9653,51.8486,51.8797,30464.663
2010-07-28 11:55:00,66.72,66.74,66.67,66.7,12206.38014155298,51.8875,51.9031,51.8486,51.872,12206.3801
2010-07-28 12:00:00,66.72,66.72,66.61,66.63,18053.13365473381,51.8875,51.8875,51.802,51.8175,18053.1337
2010-07-28 12:05:00,66.63,66.69,66.59,66.6,16411.939686121652,51.8175,51.8642,51.7864,51.7942,16411.9397
2010-07-28 12:10:00,66.6,66.66,66.59,66.66,20514.924607652065,51.7942,51.8409,51.7864,51.8409,20514.9246
2010-07-28 12:15:00,66.66,66.67,66.61,66.61,10770.335419017334,51.8409,51.8486,51.802,51.802,10770.3354
2010-07-28 12:20:00,66.62,66.64,66.59,66.59,16822.238178274692,51.8097,51.8253,51.7864,51.7864,16822.2382
2010-07-28 12:25:00,66.59,66.59,66.53,66.54,14360.447225356444,51.7864,51.7864,51.7398,51.7475,14360.4472
2010-07-28 12:30:00,66.54,66.58,66.51,66.55,13129.551748897322,51.7475,51.7786,51.7242,51.7553,13129.5517
2010-07-28 12:35:00,66.56,66.64,66.54,66.63,10462.611549902556,51.7631,51.8253,51.7475,51.8175,10462.6115
2010-07-28 12:40:00,66.63,66.67,66.62,66.62,12206.38014155298,51.8175,51.8486,51.8097,51.8097,12206.3801
2010-07-28 12:45:00,66.62,66.63,66.59,66.59,14155.297979279923,51.8097,51.8175,51.7864,51.7864,14155.298
2010-07-28 12:50:00,66.58,66.63,66.53,66.62,13437.275618012103,51.7786,51.8175,51.7398,51.8097,13437.2756
2010-07-28 12:55:00,66.62,66.62,66.56,66.59,10257.462303826032,51.8097,51.8097,51.7631,51.7864,10257.4623
2010-07-28 13:00:00,66.59,66.61,66.54,66.56,19078.87988511642,51.7864,51.802,51.7475,51.7631,19078.8799
2010-07-28 13:05:00,66.57,66.59,66.54,66.55,16719.663555236435,51.7709,51.7864,51.7475,51.7553,16719.6636
2010-07-28 13:10:00,66.57,66.62,66.57,66.62,6769.925120525182,51.7709,51.8097,51.7709,51.8097,6769.9251
2010-07-28 13:15:00,66.61,66.67,66.61,66.63,13232.126371935585,51.802,51.8486,51.802,51.8175,13232.1264
2010-07-28 13:20:00,66.62,66.66,66.61,66.65,14257.872602318186,51.8097,51.8409,51.802,51.8331,14257.8726
2010-07-28 13:25:00,66.65,66.68,66.63,66.67,12001.23089547646,51.8331,51.8564,51.8175,51.8486,12001.2309
2010-07-28 13:30:00,66.69,66.73,66.66,66.72,18668.58139296338,51.8642,51.8953,51.8409,51.8875,18668.5814
2010-07-28 13:35:00,66.72,66.79,66.71,66.71,37337.16278592676,51.8875,51.942,51.8797,51.8797,37337.1628
2010-07-28 13:40:00,66.72,66.84,66.71,66.82,16924.812801312954,51.8875,51.9808,51.8797,51.9653,16924.8128
2010-07-28 13:45:00,66.82,66.91,66.8,66.89,33029.028618319826,51.9653,52.0353,51.9497,52.0197,33029.0286
2010-07-28 13:50:00,66.89,66.89,66.82,66.87,30977.53615755462,52.0197,52.0197,51.9653,52.0042,30977.5362
2010-07-28 13:55:00,66.87,66.88,66.81,66.85,35388.24494819981,52.0042,52.0119,51.9575,51.9886,35388.2449
2010-07-28 14:00:00,66.87,66.88,66.81,66.88,25746.230382603346,52.0042,52.0119,51.9575,52.0119,25746.2304
2010-07-28 14:05:00,66.89,66.98,66.89,66.98,29644.06605805724,52.0197,52.0897,52.0197,52.0897,29644.0661
2010-07-28 14:10:00,66.96,67.0,66.88,66.88,39286.0806236537,52.0742,52.1053,52.0119,52.0119,39286.0806
2010-07-28 14:15:00,66.89,66.92,66.85,66.91,41542.72233049543,52.0197,52.0431,51.9886,52.0353,41542.7223
2010-07-28 14:20:00,66.91,66.93,66.88,66.93,27592.57359729203,52.0353,52.0508,52.0119,52.0508,27592.5736
2010-07-28 14:25:00,66.93,66.93,66.89,66.93,31695.558518822443,52.0508,52.0508,52.0197,52.0508,31695.5585
2010-07-28 14:30:00,66.93,67.0,66.93,67.0,25028.20802133552,52.0508,52.1053,52.0508,52.1053,25028.208
2010-07-28 14:35:00,67.0,67.03,66.94,66.95,20617.49923069033,52.1053,52.1286,52.0586,52.0664,20617.4992
2010-07-28 14:40:00,66.95,66.98,66.93,66.98,14873.320340547749,52.0664,52.0897,52.0508,52.0897,14873.3203
2010-07-28 14:45:00,66.98,67.07,66.94,66.94,26771.976612985945,52.0897,52.1597,52.0586,52.0586,26771.9766
2010-07-28 14:50:00,66.93,66.95,66.77,66.8,39491.22986973023,52.0508,52.0664,51.9264,51.9497,39491.2299
2010-07-28 14:55:00,66.81,66.82,66.73,66.74,22258.69319930249,51.9575,51.9653,51.8953,51.9031,22258.6932
2010-07-28 15:00:00,66.74,66.75,66.61,66.61,46774.02810544671,51.9031,51.9108,51.802,51.802,46774.0281
2010-07-28 15:05:00,66.62,66.69,66.61,66.68,29233.767565904192,51.8097,51.8642,51.802,51.8564,29233.7676
2010-07-28 15:10:00,66.68,66.71,66.61,66.63,35901.11806339111,51.8564,51.8797,51.802,51.8175,35901.1181
2010-07-28 15:15:00,66.64,66.68,66.62,66.64,21745.82008411119,51.8253,51.8564,51.8097,51.8253,21745.8201
2010-07-28 15:20:00,66.64,66.7,66.62,66.67,34977.946456046775,51.8253,51.872,51.8097,51.8486,34977.9465
2010-07-28 15:25:00,66.66,66.79,66.66,66.78,39286.0806236537,51.8409,51.942,51.8409,51.9342,39286.0806
2010-07-28 15:30:00,66.78,66.8,66.72,66.75,49748.69217355626,51.9342,51.9497,51.8875,51.9108,49748.6922
2010-07-28 15:35:00,66.75,66.81,66.69,66.7,28720.89445071289,51.9108,51.9575,51.8642,51.872,28720.8945
2010-07-28 15:40:00,66.69,66.79,66.69,66.76,32311.006257052,51.8642,51.942,51.8642,51.9186,32311.0063
2010-07-28 15:45:00,66.76,66.77,66.68,66.68,39286.0806236537,51.9186,51.9264,51.8564,51.8564,39286.0806
2010-07-28 15:50:00,66.68,66.69,66.55,66.68,74161.45245666221,51.8564,51.8642,51.7553,51.8564,74161.4525
2010-07-28 15:55:00,66.69,66.72,66.61,66.61,87598.72807467432,51.8642,51.8875,51.802,51.802,87598.7281
2010-07-29 09:30:00,67.21,68.17,67.21,67.58,84829.21325264129,52.2686,53.0152,52.2686,52.5563,84829.2133
2010-07-29 09:35:00,67.56,67.56,67.14,67.32,120114.88357780284,52.5408,52.5408,52.2141,52.3541,120114.8836
2010-07-29 09:40:00,67.32,67.36,67.0,67.15,37234.588162888496,52.3541,52.3852,52.1053,52.2219,37234.5882
2010-07-29 09:45:00,67.04,67.12,66.87,66.99,26874.551236024206,52.1364,52.1986,52.0042,52.0975,26874.5512
2010-07-29 09:50:00,66.99,67.2,66.99,67.17,29951.789927172016,52.0975,52.2608,52.0975,52.2375,29951.7899
2010-07-29 09:55:00,67.18,67.24,67.03,67.1,18155.70827777208,52.2453,52.2919,52.1286,52.183,18155.7083
2010-07-29 10:00:00,67.11,67.19,67.11,67.12,23694.737921838136,52.1908,52.253,52.1908,52.1986,23694.7379
2010-07-29 10:05:00,67.13,67.15,67.04,67.13,38875.782131500666,52.2064,52.2219,52.1364,52.2064,38875.7821
2010-07-29 10:10:00,67.14,67.22,67.14,67.17,44722.53564468151,52.2141,52.2764,52.2141,52.2375,44722.5356
2010-07-29 10:15:00,67.17,67.17,67.03,67.09,39183.506000615445,52.2375,52.2375,52.1286,52.1753,39183.506
2010-07-29 10:20:00,67.09,67.1,66.92,67.08,28310.59595855985,52.1753,52.183,52.0431,52.1675,28310.596
2010-07-29 10:25:00,67.08,67.08,66.72,67.02,34054.77484870243,52.1675,52.1675,51.8875,52.1208,34054.7748
2010-07-29 10:30:00,67.02,67.04,66.82,66.84,37337.16278592676,52.1208,52.1364,51.9653,51.9808,37337.1628
2010-07-29 10:35:00,66.84,66.91,66.75,66.84,51697.61001128321,51.9808,52.0353,51.9108,51.9808,51697.61
2010-07-29 10:40:00,66.84,66.84,66.57,66.58,61031.90070776489,51.9808,51.9808,51.7709,51.7786,61031.9007
2010-07-29 10:45:00,66.58,66.62,66.48,66.52,41029.84921530413,51.7786,51.8097,51.7009,51.732,41029.8492
2010-07-29 10:50:00,66.53,66.8,66.53,66.79,41440.14770745717,51.7398,51.9497,51.7398,51.942,41440.1477
2010-07-29 10:55:00,66.78,66.97,66.77,66.82,43183.9162991076,51.9342,52.0819,51.9264,51.9653,43183.9163
2010-07-29 11:00:00,66.81,66.88,66.74,66.85,11898.656272438198,51.9575,52.0119,51.9031,51.9886,11898.6563
2010-07-29 11:05:00,66.88,66.88,66.72,66.72,21027.797722843367,52.0119,52.0119,51.8875,51.8875,21027.7977
2010-07-29 11:10:00,66.74,66.74,66.63,66.69,7180.223612678223,51.9031,51.9031,51.8175,51.8642,7180.2236
2010-07-29 11:15:00,66.69,66.69,66.5,66.55,17232.536670427737,51.8642,51.8642,51.7164,51.7553,17232.5367
2010-07-29 11:20:00,66.53,66.54,66.37,66.38,21643.24546107293,51.7398,51.7475,51.6153,51.6231,21643.2455
2010-07-29 11:25:00,66.37,66.4,66.01,66.1,35593.394194276334,51.6153,51.6387,51.3354,51.4053,35593.3942
2010-07-29 11:30:00,66.09,66.09,65.79,65.84,51184.73689609191,51.3976,51.3976,51.1643,51.2031,51184.7369
2010-07-29 11:35:00,65.84,65.91,65.74,65.9,34465.07334085547,51.2031,51.2576,51.1254,51.2498,34465.0733
2010-07-29 11:40:00,65.89,65.95,65.88,65.9,17950.559031695557,51.242,51.2887,51.2343,51.2498,17950.559
2010-07-29 11:45:00,65.89,65.93,65.74,65.76,18155.70827777208,51.242,51.2731,51.1254,51.1409,18155.7083
2010-07-29 11:50:00,65.76,65.81,65.75,65.8,14668.171094471229,51.1409,51.1798,51.1332,51.172,14668.1711
2010-07-29 11:55:00,65.79,65.79,65.61,65.61,26053.954251718125,51.1643,51.1643,51.0243,51.0243,26053.9543
2010-07-29 12:00:00,65.61,65.61,65.45,65.49,32516.155503128524,51.0243,51.0243,50.8998,50.931,32516.1555
2010-07-29 12:05:00,65.47,65.6,65.45,65.5,23797.3125448764,50.9154,51.0165,50.8998,50.9387,23797.3125
2010-07-29 12:10:00,65.5,65.7,65.46,65.64,14155.297979279923,50.9387,51.0943,50.9076,51.0476,14155.298
2010-07-29 12:15:00,65.63,65.7,65.61,65.69,11693.507026361678,51.0398,51.0943,51.0243,51.0865,11693.507
2010-07-29 12:20:00,65.68,65.69,65.6,65.64,14463.021848394706,51.0787,51.0865,51.0165,51.0476,14463.0218
2010-07-29 12:25:00,65.64,65.8,65.64,65.77,6257.0520053338805,51.0476,51.172,51.0476,51.1487,6257.052
2010-07-29 12:30:00,65.72,65.73,65.62,65.65,9334.29069648169,51.1098,51.1176,51.0321,51.0554,9334.2907
2010-07-29 12:35:00,65.65,65.72,65.63,65.66,15078.46958662427,51.0554,51.1098,51.0398,51.0632,15078.4696
2010-07-29 12:40:00,65.67,65.76,65.67,65.73,14565.596471432968,51.0709,51.1409,51.0709,51.1176,14565.5965
2010-07-29 12:45:00,65.73,65.73,65.69,65.73,8513.693712175607,51.1176,51.1176,51.0865,51.1176,8513.6937
2010-07-29 12:50:00,65.7,65.85,65.69,65.69,11693.507026361678,51.0943,51.2109,51.0865,51.0865,11693.507
2010-07-29 12:55:00,65.67,65.78,65.67,65.77,5333.880397989537,51.0709,51.1565,51.0709,51.1487,5333.8804
2010-07-29 13:00:00,65.76,65.83,65.75,65.81,30669.81228843984,51.1409,51.1954,51.1332,51.1798,30669.8123
2010-07-29 13:05:00,65.81,65.82,65.78,65.81,9744.58918863473,51.1798,51.1876,51.1565,51.1798,9744.5892
2010-07-29 13:10:00,65.82,65.85,65.8,65.83,15181.044209662528,51.1876,51.2109,51.172,51.1954,15181.0442
2010-07-29 13:15:00,65.82,65.94,65.75,65.93,23387.01405272336,51.1876,51.2809,51.1332,51.2731,23387.0141
2010-07-29 13:20:00,65.93,66.06,65.92,66.06,19386.6037542312,51.2731,51.3742,51.2654,51.3742,19386.6038
2010-07-29 13:25:00,66.06,66.06,65.92,65.92,24207.61103702944,51.3742,51.3742,51.2654,51.2654,24207.611
2010-07-29 13:30:00,65.91,65.91,65.81,65.81,9744.58918863473,51.2576,51.2576,51.1798,51.1798,9744.5892
2010-07-29 13:35:00,65.81,65.91,65.79,65.91,7282.798235716484,51.1798,51.2576,51.1643,51.2576,7282.7982
2010-07-29 13:40:00,65.91,65.93,65.89,65.9,10975.484665093856,51.2576,51.2731,51.242,51.2498,10975.4847
2010-07-29 13:45:00,65.88,65.9,65.84,65.9,9847.163811672992,51.2343,51.2498,51.2031,51.2498,9847.1638
2010-07-29 13:50:00,65.89,65.89,65.83,65.87,21643.24546107293,51.242,51.242,51.1954,51.2265,21643.2455
2010-07-29 13:55:00,65.87,65.89,65.78,65.83,15283.61883270079,51.2265,51.242,51.1565,51.1954,15283.6188
2010-07-29 14:00:00,65.83,65.9,65.79,65.81,13129.551748897322,51.1954,51.2498,51.1643,51.1798,13129.5517
2010-07-29 14:05:00,65.81,65.82,65.79,65.79,15591.34270181557,51.1798,51.1876,51.1643,51.1643,15591.3427
2010-07-29 14:10:00,65.81,65.9,65.79,65.88,9949.738434711251,51.1798,51.2498,51.1643,51.2343,9949.7384
2010-07-29 14:15:00,65.85,65.86,65.8,65.85,5949.328136219099,51.2109,51.2187,51.172,51.2109,5949.3281
2010-07-29 14:20:00,65.84,65.94,65.84,65.88,23181.86480664684,51.2031,51.2809,51.2031,51.2343,23181.8648
2010-07-29 14:25:00,65.86,65.89,65.86,65.87,9231.71607344343,51.2187,51.242,51.2187,51.2265,9231.7161
2010-07-29 14:30:00,65.88,65.94,65.88,65.89,24412.76028310596,51.2343,51.2809,51.2343,51.242,24412.7603
2010-07-29 14:35:00,65.89,65.95,65.85,65.9,14770.745717509488,51.242,51.2887,51.2109,51.2498,14770.7457
2010-07-29 14:40:00,65.91,66.0,65.86,65.86,42363.31931480152,51.2576,51.3276,51.2187,51.2187,42363.3193
2010-07-29 14:45:00,65.86,66.03,65.86,66.01,17950.559031695557,51.2187,51.3509,51.2187,51.3354,17950.559
2010-07-29 14:50:00,66.0,66.03,65.91,65.91,24925.63339829726,51.3276,51.3509,51.2576,51.2576,24925.6334
2010-07-29 14:55:00,65.89,65.95,65.88,65.94,17745.40978561904,51.242,51.2887,51.2343,51.2809,17745.4098
2010-07-29 15:00:00,65.94,65.98,65.89,65.92,14155.297979279923,51.2809,51.312,51.242,51.2654,14155.298
2010-07-29 15:05:00,65.93,66.0,65.89,66.0,17540.260539542516,51.2731,51.3276,51.242,51.3276,17540.2605
2010-07-29 15:10:00,66.0,66.11,65.98,66.09,15283.61883270079,51.3276,51.4131,51.312,51.3976,15283.6188
2010-07-29 15:15:00,66.07,66.16,66.07,66.09,12924.402502820802,51.382,51.452,51.382,51.3976,12924.4025
2010-07-29 15:20:00,66.08,66.12,66.05,66.12,13334.700994973842,51.3898,51.4209,51.3665,51.4209,13334.701
2010-07-29 15:25:00,66.11,66.11,66.04,66.05,13539.850241050364,51.4131,51.4131,51.3587,51.3665,13539.8502
2010-07-29 15:30:00,66.04,66.06,65.99,66.02,30772.386911478097,51.3587,51.3742,51.3198,51.3431,30772.3869
2010-07-29 15:35:00,66.01,66.06,65.99,65.99,25028.20802133552,51.3354,51.3742,51.3198,51.3198,25028.208
2010-07-29 15:40:00,66.0,66.03,65.95,66.03,35080.52107908503,51.3276,51.3509,51.2887,51.3509,35080.5211
2010-07-29 15:45:00,66.01,66.03,65.88,65.88,50364.139911785824,51.3354,51.3509,51.2343,51.2343,50364.1399
2010-07-29 15:50:00,65.89,65.93,65.84,65.9,40311.82685403631,51.242,51.2731,51.2031,51.2498,40311.8269
2010-07-29 15:55:00,65.91,65.99,65.79,65.83,70673.91527336137,51.2576,51.3198,51.1643,51.1954,70673.9153
2010-07-30 09:30:00,65.46,65.55,65.41,65.45,26977.125859062467,50.9076,50.9776,50.8687,50.8998,26977.1259
2010-07-30 09:35:00,65.41,65.43,65.19,65.23,15078.46958662427,50.8687,50.8843,50.6976,50.7288,15078.4696
2010-07-30 09:40:00,65.2,65.67,65.2,65.62,25643.65575956508,50.7054,51.0709,50.7054,51.0321,25643.6558
2010-07-30 09:45:00,65.64,65.74,65.43,65.43,21335.52159195815,51.0476,51.1254,50.8843,50.8843,21335.5216
2010-07-30 09:50:00,65.43,65.45,65.32,65.44,23592.163298799875,50.8843,50.8998,50.7987,50.8921,23592.1633
2010-07-30 09:55:00,65.45,65.8,65.44,65.7,27182.275105138982,50.8998,51.172,50.8921,51.0943,27182.2751
2010-07-30 10:00:00,65.68,65.78,65.63,65.63,15283.61883270079,51.0787,51.1565,51.0398,51.0398,15283.6188
2010-07-30 10:05:00,65.64,65.68,65.56,65.56,12719.25325674428,51.0476,51.0787,50.9854,50.9854,12719.2533
2010-07-30 10:10:00,65.56,65.71,65.52,65.7,11078.059288132115,50.9854,51.102,50.9543,51.0943,11078.0593
2010-07-30 10:15:00,65.72,65.78,65.59,65.59,17847.984408657296,51.1098,51.1565,51.0087,51.0087,17847.9844
2010-07-30 10:20:00,65.57,65.65,65.53,65.63,10154.887680787771,50.9932,51.0554,50.9621,51.0398,10154.8877
2010-07-30 10:25:00,65.63,65.73,65.63,65.71,5333.880397989537,51.0398,51.1176,51.0398,51.102,5333.8804
2010-07-30 10:30:00,65.71,65.96,65.71,65.94,11590.932403323415,51.102,51.2965,51.102,51.2809,11590.9324
2010-07-30 10:35:00,65.96,66.02,65.93,65.94,24515.33490614422,51.2965,51.3431,51.2731,51.2809,24515.3349
2010-07-30 10:40:00,65.93,66.13,65.93,66.12,20309.775361575543,51.2731,51.4287,51.2731,51.4209,20309.7754
2010-07-30 10:45:00,66.14,66.31,66.14,66.31,17950.559031695557,51.4365,51.5687,51.4365,51.5687,17950.559
2010-07-30 10:50:00,66.33,66.33,66.27,66.3,22053.54395322597,51.5842,51.5842,51.5376,51.5609,22053.544
2010-07-30 10:55:00,66.29,66.29,66.13,66.13,31080.11078059288,51.5531,51.5531,51.4287,51.4287,31080.1108
2010-07-30 11:00:00,66.12,66.16,66.09,66.14,14360.447225356444,51.4209,51.452,51.3976,51.4365,14360.4472
2010-07-30 11:05:00,66.14,66.22,66.14,66.22,16206.790440045132,51.4365,51.4987,51.4365,51.4987,16206.7904
2010-07-30 11:10:00,66.22,66.22,66.18,66.18,10052.313057749512,51.4987,51.4987,51.4676,51.4676,10052.3131
2010-07-30 11:15:00,66.17,66.18,66.05,66.06,17027.387424351215,51.4598,51.4676,51.3665,51.3742,17027.3874
2010-07-30 11:20:00,66.06,66.19,66.03,66.04,14668.171094471229,51.3742,51.4753,51.3509,51.3587,14668.1711
2010-07-30 11:25:00,66.03,66.05,65.96,65.98,8513.693712175607,51.3509,51.3665,51.2965,51.312,8513.6937
2010-07-30 11:30:00,66.0,66.09,65.99,66.09,9539.43994255821,51.3276,51.3976,51.3198,51.3976,9539.4399
2010-07-30 11:35:00,66.09,66.1,65.98,66.08,44414.811775566726,51.3976,51.4053,51.312,51.3898,44414.8118
2010-07-30 11:40:00,66.08,66.2,66.08,66.2,9744.58918863473,51.3898,51.4831,51.3898,51.4831,9744.5892
2010-07-30 11:45:00,66.21,66.3,66.21,66.3,12411.5293876295,51.4909,51.5609,51.4909,51.5609,12411.5294
2010-07-30 11:50:00,66.3,66.3,66.17,66.17,6769.925120525182,51.5609,51.5609,51.4598,51.4598,6769.9251
2010-07-30 11:55:00,66.16,66.18,66.12,66.18,6359.626628372141,51.452,51.4676,51.4209,51.4676,6359.6266
2010-07-30 12:00:00,66.19,66.34,66.19,66.33,13026.977125859064,51.4753,51.592,51.4753,51.5842,13026.9771
2010-07-30 12:05:00,66.33,66.48,66.33,66.48,14257.872602318186,51.5842,51.7009,51.5842,51.7009,14257.8726
2010-07-30 12:10:00,66.48,66.53,66.43,66.52,25335.9318904503,51.7009,51.7398,51.662,51.732,25335.9319
2010-07-30 12:15:00,66.52,66.62,66.51,66.62,26977.125859062467,51.732,51.8097,51.7242,51.8097,26977.1259
2010-07-30 12:20:00,66.61,66.73,66.61,66.73,26874.551236024206,51.802,51.8953,51.802,51.8953,26874.5512
2010-07-30 12:25:00,66.74,66.74,66.68,66.7,21745.82008411119,51.9031,51.9031,51.8564,51.872,21745.8201
2010-07-30 12:30:00,66.7,66.72,66.5,66.54,12103.80551851472,51.872,51.8875,51.7164,51.7475,12103.8055
2010-07-30 12:35:00,66.54,66.55,66.46,66.46,7693.096727869524,51.7475,51.7553,51.6853,51.6853,7693.0967
2010-07-30 12:40:00,66.47,66.51,66.46,66.5,16924.812801312954,51.6931,51.7242,51.6853,51.7164,16924.8128
2010-07-30 12:45:00,66.5,66.53,66.49,66.52,10360.036926864292,51.7164,51.7398,51.7086,51.732,10360.0369
2010-07-30 12:50:00,66.52,66.53,66.5,66.52,12616.67863370602,51.732,51.7398,51.7164,51.732,12616.6786
2010-07-30 12:55:00,66.52,66.54,66.51,66.54,10052.313057749512,51.732,51.7475,51.7242,51.7475,10052.3131
2010-07-30 13:00:00,66.54,66.64,66.53,66.64,9539.43994255821,51.7475,51.8253,51.7398,51.8253,9539.4399
2010-07-30 13:05:00,66.64,66.73,66.63,66.72,9949.738434711251,51.8253,51.8953,51.8175,51.8875,9949.7384
2010-07-30 13:10:00,66.71,66.8,66.64,66.8,19078.87988511642,51.8797,51.9497,51.8253,51.9497,19078.8799
2010-07-30 13:15:00,66.78,66.85,66.74,66.81,17232.536670427737,51.9342,51.9886,51.9031,51.9575,17232.5367
2010-07-30 13:20:00,66.81,66.81,66.69,66.75,15899.06657093035,51.9575,51.9575,51.8642,51.9108,15899.0666
2010-07-30 13:25:00,66.76,66.78,66.7,66.71,20822.648476766848,51.9186,51.9342,51.872,51.8797,20822.6485
2010-07-30 13:30:00,66.71,66.8,66.67,66.78,14155.297979279923,51.8797,51.9497,51.8486,51.9342,14155.298
2010-07-30 13:35:00,66.78,66.79,66.7,66.78,23181.86480664684,51.9342,51.942,51.872,51.9342,23181.8648
2010-07-30 13:40:00,66.78,66.94,66.78,66.94,38055.185147194585,51.9342,52.0586,51.9342,52.0586,38055.1851
2010-07-30 13:45:00,66.94,67.07,66.92,67.06,24310.1856600677,52.0586,52.1597,52.0431,52.1519,24310.1857
2010-07-30 13:50:00,67.06,67.1,66.99,67.09,22258.69319930249,52.1519,52.183,52.0975,52.1753,22258.6932
2010-07-30 13:55:00,67.09,67.1,66.91,67.0,49030.66981228844,52.1753,52.183,52.0353,52.1053,49030.6698
2010-07-30 14:00:00,67.0,67.04,66.98,67.01,31900.70776489896,52.1053,52.1364,52.0897,52.113,31900.7078
2010-07-30 14:05:00,67.0,67.04,66.98,67.0,21540.670838034668,52.1053,52.1364,52.0897,52.1053,21540.6708
2010-07-30 14:10:00,67.0,67.07,66.98,67.0,21848.39470714945,52.1053,52.1597,52.0897,52.1053,21848.3947
2010-07-30 14:15:00,67.01,67.19,67.0,67.12,81957.12380757001,52.113,52.253,52.1053,52.1986,81957.1238
2010-07-30 14:20:00,67.13,67.14,67.09,67.13,16206.790440045132,52.2064,52.2141,52.1753,52.2064,16206.7904
2010-07-30 14:25:00,67.13,67.16,67.08,67.14,25233.35726741204,52.2064,52.2297,52.1675,52.2141,25233.3573
2010-07-30 14:30:00,67.14,67.15,67.07,67.07,21745.82008411119,52.2141,52.2219,52.1597,52.1597,21745.8201
2010-07-30 14:35:00,67.07,67.14,67.07,67.1,23181.86480664684,52.1597,52.2141,52.1597,52.183,23181.8648
2010-07-30 14:40:00,67.11,67.2,67.11,67.2,28413.17058159811,52.1908,52.2608,52.1908,52.2608,28413.1706
2010-07-30 14:45:00,67.21,67.24,67.14,67.16,34362.49871781721,52.2686,52.2919,52.2141,52.2297,34362.4987
2010-07-30 14:50:00,67.16,67.2,67.1,67.18,26464.25274387117,52.2297,52.2608,52.183,52.2453,26464.2527
2010-07-30 14:55:00,67.18,67.2,67.14,67.17,40414.40147707457,52.2453,52.2608,52.2141,52.2375,40414.4015
2010-07-30 15:00:00,67.17,67.17,67.04,67.1,26156.528874756383,52.2375,52.2375,52.1364,52.183,26156.5289
2010-07-30 15:05:00,67.09,67.14,67.07,67.12,29541.491435018976,52.1753,52.2141,52.1597,52.1986,29541.4914
2010-07-30 15:10:00,67.14,67.16,67.1,67.1,57852.087393578826,52.2141,52.2297,52.183,52.183,57852.0874
2010-07-30 15:15:00,67.11,67.2,67.1,67.2,53031.08011078059,52.1908,52.2608,52.183,52.2608,53031.0801
2010-07-30 15:20:00,67.2,67.36,67.2,67.35,42465.89393783978,52.2608,52.3852,52.2608,52.3775,42465.8939
2010-07-30 15:25:00,67.35,67.41,67.32,67.36,44619.96102164324,52.3775,52.4241,52.3541,52.3852,44619.961
2010-07-30 15:30:00,67.36,67.39,67.26,67.32,46158.580367217146,52.3852,52.4086,52.3075,52.3541,46158.5804
2010-07-30 15:35:00,67.33,67.34,67.22,67.24,42055.59544568673,52.3619,52.3697,52.2764,52.2919,42055.5954
2010-07-30 15:40:00,67.23,67.4,67.23,67.35,49646.117550518,52.2841,52.4163,52.2841,52.3775,49646.1176
2010-07-30 15:45:00,67.33,67.39,67.23,67.25,59493.28136219099,52.3619,52.4086,52.2841,52.2997,59493.2814
2010-07-30 15:50:00,67.26,67.28,67.17,67.22,52210.48312647451,52.3075,52.323,52.2375,52.2764,52210.4831
2010-07-30 15:55:00,67.22,67.23,67.03,67.09,145450.81546825316,52.2764,52.2841,52.1286,52.1753,145450.8155
2010-08-02 09:30:00,67.8,67.93,67.61,67.69,38670.632885424144,52.7274,52.8285,52.5797,52.6419,38670.6329
2010-08-02 09:35:00,67.72,67.72,67.58,67.63,25028.20802133552,52.6652,52.6652,52.5563,52.5952,25028.208
2010-08-02 09:40:00,67.62,67.87,67.52,67.7,54056.82634116319,52.5874,52.7819,52.5097,52.6497,54056.8263
2010-08-02 09:45:00,67.68,67.73,67.54,67.71,35695.96881731459,52.6341,52.673,52.5252,52.6574,35695.9688
2010-08-02 09:50:00,67.71,67.71,67.52,67.54,25643.65575956508,52.6574,52.6574,52.5097,52.5252,25643.6558
2010-08-02 09:55:00,67.54,67.65,67.46,67.62,18360.8575238486,52.5252,52.6108,52.463,52.5874,18360.8575
2010-08-02 10:00:00,67.62,67.78,67.61,67.62,51902.75925735973,52.5874,52.7119,52.5797,52.5874,51902.7593
2010-08-02 10:05:00,67.65,67.76,67.61,67.73,27695.148220330288,52.6108,52.6963,52.5797,52.673,27695.1482
2010-08-02 10:10:00,67.73,67.9,67.7,67.86,51184.73689609191,52.673,52.8052,52.6497,52.7741,51184.7369
2010-08-02 10:15:00,67.86,67.86,67.76,67.76,15488.76807877731,52.7741,52.7741,52.6963,52.6963,15488.7681
2010-08-02 10:20:00,67.74,67.77,67.7,67.72,12514.10401066776,52.6808,52.7041,52.6497,52.6652,12514.104
2010-08-02 10:25:00,67.71,67.81,67.71,67.81,11693.507026361678,52.6574,52.7352,52.6574,52.7352,11693.507
2010-08-02 10:30:00,67.8,67.8,67.69,67.7,53236.22935685711,52.7274,52.7274,52.6419,52.6497,53236.2294
2010-08-02 10:35:00,67.71,67.78,67.63,67.63,10565.186172940814,52.6574,52.7119,52.5952,52.5952,10565.1862
2010-08-02 10:40:00,67.63,67.74,67.61,67.74,10667.760795979077,52.5952,52.6808,52.5797,52.6808,10667.7608
2010-08-02 10:45:00,67.74,67.79,67.72,67.72,10872.910042055595,52.6808,52.7196,52.6652,52.6652,10872.91
2010-08-02 10:50:00,67.71,67.78,67.68,67.75,19386.6037542312,52.6574,52.7119,52.6341,52.6885,19386.6038
2010-08-02 10:55:00,67.76,67.76,67.7,67.71,8513.693712175607,52.6963,52.6963,52.6497,52.6574,8513.6937
2010-08-02 11:00:00,67.72,67.72,67.51,67.52,25233.35726741204,52.6652,52.6652,52.5019,52.5097,25233.3573
2010-08-02 11:05:00,67.53,67.55,67.51,67.52,7487.947481793004,52.5174,52.533,52.5019,52.5097,7487.9475
2010-08-02 11:10:00,67.52,67.58,67.51,67.58,37234.588162888496,52.5097,52.5563,52.5019,52.5563,37234.5882
2010-08-02 11:15:00,67.58,67.59,67.55,67.59,20104.626115499024,52.5563,52.5641,52.533,52.5641,20104.6261
2010-08-02 11:20:00,67.59,67.63,67.59,67.6,22976.71556057032,52.5641,52.5952,52.5641,52.5719,22976.7156
2010-08-02 11:25:00,67.61,67.68,67.59,67.61,17335.111293465994,52.5797,52.6341,52.5641,52.5797,17335.1113
2010-08-02 11:30:00,67.61,67.76,67.61,67.74,21745.82008411119,52.5797,52.6963,52.5797,52.6808,21745.8201
2010-08-02 11:35:00,67.73,67.73,67.56,67.56,10360.036926864292,52.673,52.673,52.5408,52.5408,10360.0369
2010-08-02 11:40:00,67.57,67.57,67.51,67.52,5231.305774951277,52.5486,52.5486,52.5019,52.5097,5231.3058
2010-08-02 11:45:00,67.54,67.56,67.47,67.48,20925.22309980511,52.5252,52.5408,52.4708,52.4786,20925.2231
2010-08-02 11:50:00,67.48,67.54,67.46,67.47,20822.648476766848,52.4786,52.5252,52.463,52.4708,20822.6485
2010-08-02 11:55:00,67.47,67.56,67.47,67.51,22361.26782234076,52.4708,52.5408,52.4708,52.5019,22361.2678
2010-08-02 12:00:00,67.52,67.53,67.47,67.49,20514.924607652065,52.5097,52.5174,52.4708,52.4863,20514.9246
2010-08-02 12:05:00,67.49,67.52,67.48,67.49,16309.365063083393,52.4863,52.5097,52.4786,52.4863,16309.3651
2010-08-02 12:10:00,67.49,67.54,67.46,67.54,22668.99169145553,52.4863,52.5252,52.463,52.5252,22668.9917
2010-08-02 12:15:00,67.53,67.53,67.47,67.53,14770.745717509488,52.5174,52.5174,52.4708,52.5174,14770.7457
2010-08-02 12:20:00,67.52,67.57,67.5,67.57,25541.081136526824,52.5097,52.5486,52.4941,52.5486,25541.0811
2010-08-02 12:25:00,67.57,67.64,67.56,67.57,37029.43891681198,52.5486,52.603,52.5408,52.5486,37029.4389
2010-08-02 12:30:00,67.57,67.57,67.53,67.53,10872.910042055595,52.5486,52.5486,52.5174,52.5174,10872.91
2010-08-02 12:35:00,67.52,67.52,67.48,67.52,9744.58918863473,52.5097,52.5097,52.4786,52.5097,9744.5892
2010-08-02 12:40:00,67.52,67.63,67.52,67.61,12206.38014155298,52.5097,52.5952,52.5097,52.5797,12206.3801
2010-08-02 12:45:00,67.6,67.6,67.56,67.56,10360.036926864292,52.5719,52.5719,52.5408,52.5408,10360.0369
2010-08-02 12:50:00,67.56,67.76,67.56,67.76,11898.656272438198,52.5408,52.6963,52.5408,52.6963,11898.6563
2010-08-02 12:55:00,67.77,67.82,67.76,67.79,18668.58139296338,52.7041,52.743,52.6963,52.7196,18668.5814
2010-08-02 13:00:00,67.8,67.88,67.78,67.85,50364.139911785824,52.7274,52.7896,52.7119,52.7663,50364.1399
2010-08-02 13:05:00,67.87,67.97,67.86,67.95,18668.58139296338,52.7819,52.8596,52.7741,52.8441,18668.5814
2010-08-02 13:10:00,67.94,68.02,67.93,67.97,21335.52159195815,52.8363,52.8985,52.8285,52.8596,21335.5216
2010-08-02 13:15:00,67.97,68.05,67.97,68.05,14052.723356241666,52.8596,52.9218,52.8596,52.9218,14052.7234
2010-08-02 13:20:00,68.05,68.08,67.99,68.07,15181.044209662528,52.9218,52.9452,52.8752,52.9374,15181.0442
2010-08-02 13:25:00,68.08,68.12,68.05,68.11,17027.387424351215,52.9452,52.9763,52.9218,52.9685,17027.3874
2010-08-02 13:30:00,68.11,68.12,67.99,68.07,17335.111293465994,52.9685,52.9763,52.8752,52.9374,17335.1113
2010-08-02 13:35:00,68.07,68.11,68.04,68.06,26361.678120832905,52.9374,52.9685,52.9141,52.9296,26361.6781
2010-08-02 13:40:00,68.06,68.15,68.06,68.11,16206.790440045132,52.9296,52.9996,52.9296,52.9685,16206.7904
2010-08-02 13:45:00,68.12,68.19,68.12,68.14,26566.827366909427,52.9763,53.0307,52.9763,52.9918,26566.8274
2010-08-02 13:50:00,68.13,68.18,68.13,68.16,23489.588675761617,52.9841,53.0229,52.9841,53.0074,23489.5887
2010-08-02 13:55:00,68.16,68.22,68.15,68.17,21232.94696891989,53.0074,53.0541,52.9996,53.0152,21232.947
2010-08-02 14:00:00,68.18,68.18,68.08,68.08,29131.19294286593,53.0229,53.0229,52.9452,52.9452,29131.1929
2010-08-02 14:05:00,68.08,68.13,68.05,68.13,17745.40978561904,52.9452,52.9841,52.9218,52.9841,17745.4098
2010-08-02 14:10:00,68.13,68.22,68.12,68.21,19694.327623345984,52.9841,53.0541,52.9763,53.0463,19694.3276
2010-08-02 14:15:00,68.21,68.24,68.17,68.2,20207.200738537285,53.0463,53.0696,53.0152,53.0385,20207.2007
2010-08-02 14:20:00,68.2,68.24,68.18,68.24,17745.40978561904,53.0385,53.0696,53.0229,53.0696,17745.4098
2010-08-02 14:25:00,68.23,68.24,68.21,68.24,20925.22309980511,53.0618,53.0696,53.0463,53.0696,20925.2231
2010-08-02 14:30:00,68.24,68.34,68.21,68.34,34259.92409477895,53.0696,53.1474,53.0463,53.1474,34259.9241
2010-08-02 14:35:00,68.34,68.46,68.33,68.44,23181.86480664684,53.1474,53.2407,53.1396,53.2251,23181.8648
2010-08-02 14:40:00,68.44,68.53,68.42,68.52,43389.06554518412,53.2251,53.2951,53.2096,53.2874,43389.0655
2010-08-02 14:45:00,68.52,68.55,68.43,68.44,43081.341676069336,53.2874,53.3107,53.2174,53.2251,43081.3417
2010-08-02 14:50:00,68.45,68.55,68.44,68.5,30054.36455021028,53.2329,53.3107,53.2251,53.2718,30054.3646
2010-08-02 14:55:00,68.48,68.59,68.44,68.59,31695.558518822443,53.2563,53.3418,53.2251,53.3418,31695.5585
2010-08-02 15:00:00,68.58,68.61,68.45,68.46,44107.08790645194,53.334,53.3574,53.2329,53.2407,44107.0879
2010-08-02 15:05:00,68.46,68.57,68.46,68.55,34157.34947174069,53.2407,53.3262,53.2407,53.3107,34157.3495
2010-08-02 15:10:00,68.55,68.57,68.5,68.54,41542.72233049543,53.3107,53.3262,53.2718,53.3029,41542.7223
2010-08-02 15:15:00,68.54,68.65,68.53,68.65,41132.4238383424,53.3029,53.3885,53.2951,53.3885,41132.4238
2010-08-02 15:20:00,68.64,68.66,68.59,68.64,36413.991178582415,53.3807,53.3962,53.3418,53.3807,36413.9912
2010-08-02 15:25:00,68.65,68.73,68.62,68.7,56313.46804800492,53.3885,53.4507,53.3651,53.4273,56313.468
2010-08-02 15:30:00,68.69,68.71,68.65,68.65,63288.54241460662,53.4196,53.4351,53.3885,53.3885,63288.5424
2010-08-02 15:35:00,68.65,68.69,68.6,68.6,65750.33336752487,53.3885,53.4196,53.3496,53.3496,65750.3334
2010-08-02 15:40:00,68.6,68.65,68.57,68.64,42465.89393783978,53.3496,53.3885,53.3262,53.3807,42465.8939
2010-08-02 15:45:00,68.65,68.69,68.57,68.61,67596.67658221356,53.3885,53.4196,53.3262,53.3574,67596.6766
2010-08-02 15:50:00,68.62,68.65,68.55,68.64,72212.53461893527,53.3651,53.3885,53.3107,53.3807,72212.5346
2010-08-02 15:55:00,68.64,68.64,68.55,68.6,111806.33911170375,53.3807,53.3807,53.3107,53.3496,111806.3391
2010-08-03 09:30:00,68.59,68.61,68.35,68.55,23592.163298799875,53.3418,53.3574,53.1552,53.3107,23592.1633
2010-08-03 09:35:00,68.58,68.58,68.45,68.48,11693.507026361678,53.334,53.334,53.2329,53.2563,11693.507
2010-08-03 09:40:00,68.49,68.55,68.43,68.44,12719.25325674428,53.264,53.3107,53.2174,53.2251,12719.2533
2010-08-03 09:45:00,68.44,68.56,68.43,68.55,9847.163811672992,53.2251,53.3185,53.2174,53.3107,9847.1638
2010-08-03 09:50:00,68.52,68.54,68.45,68.49,13129.551748897322,53.2874,53.3029,53.2329,53.264,13129.5517
2010-08-03 09:55:00,68.49,68.63,68.4,68.62,16514.514309159913,53.264,53.3729,53.194,53.3651,16514.5143
2010-08-03 10:00:00,68.63,68.63,68.44,68.47,33234.17786439635,53.3729,53.3729,53.2251,53.2485,33234.1779
2010-08-03 10:05:00,68.49,68.62,68.47,68.62,16104.215817006872,53.264,53.3651,53.2485,53.3651,16104.2158
2010-08-03 10:10:00,68.63,68.63,68.58,68.6,9436.86531951995,53.3729,53.3729,53.334,53.3496,9436.8653
2010-08-03 10:15:00,68.56,68.62,68.56,68.61,9642.014565596472,53.3185,53.3651,53.3185,53.3574,9642.0146
2010-08-03 10:20:00,68.62,68.75,68.62,68.73,12001.23089547646,53.3651,53.4662,53.3651,53.4507,12001.2309
2010-08-03 10:25:00,68.73,68.81,68.69,68.8,18258.28290081034,53.4507,53.5129,53.4196,53.5051,18258.2829
2010-08-03 10:30:00,68.79,68.8,68.74,68.79,9744.58918863473,53.4973,53.5051,53.4585,53.4973,9744.5892
2010-08-03 10:35:00,68.79,68.83,68.75,68.77,14873.320340547749,53.4973,53.5284,53.4662,53.4818,14873.3203
2010-08-03 10:40:00,68.77,68.98,68.77,68.94,19694.327623345984,53.4818,53.6451,53.4818,53.614,19694.3276
2010-08-03 10:45:00,68.97,69.1,68.96,69.05,12616.67863370602,53.6373,53.7384,53.6295,53.6995,12616.6786
2010-08-03 10:50:00,69.06,69.09,68.94,68.96,12616.67863370602,53.7073,53.7306,53.614,53.6295,12616.6786
2010-08-03 10:55:00,68.96,68.99,68.96,68.97,15796.491947892093,53.6295,53.6529,53.6295,53.6373,15796.4919
2010-08-03 11:00:00,68.98,69.0,68.9,69.0,13437.275618012103,53.6451,53.6607,53.5829,53.6607,13437.2756
2010-08-03 11:05:00,68.99,69.03,68.94,68.95,12103.80551851472,53.6529,53.684,53.614,53.6218,12103.8055
2010-08-03 11:10:00,68.95,68.97,68.93,68.97,11898.656272438198,53.6218,53.6373,53.6062,53.6373,11898.6563
2010-08-03 11:15:00,68.97,69.1,68.97,69.09,14873.320340547749,53.6373,53.7384,53.6373,53.7306,14873.3203
2010-08-03 11:20:00,69.1,69.11,69.01,69.01,14052.723356241666,53.7384,53.7462,53.6684,53.6684,14052.7234
2010-08-03 11:25:00,69.0,69.07,68.97,68.99,24720.48415222074,53.6607,53.7151,53.6373,53.6529,24720.4842
2010-08-03 11:30:00,68.99,69.03,68.96,68.99,14052.723356241666,53.6529,53.684,53.6295,53.6529,14052.7234
2010-08-03 11:35:00,68.99,69.0,68.96,68.97,14770.745717509488,53.6529,53.6607,53.6295,53.6373,14770.7457
2010-08-03 11:40:00,68.98,69.04,68.93,69.01,20822.648476766848,53.6451,53.6918,53.6062,53.6684,20822.6485
2010-08-03 11:45:00,69.02,69.07,68.98,69.0,16001.641193968611,53.6762,53.7151,53.6451,53.6607,16001.6412
2010-08-03 11:50:00,69.01,69.07,68.99,69.0,9129.14145040517,53.6684,53.7151,53.6529,53.6607,9129.1415
2010-08-03 11:55:00,68.99,69.0,68.95,68.96,11180.633911170376,53.6529,53.6607,53.6218,53.6295,11180.6339
2010-08-03 12:00:00,68.96,68.97,68.87,68.92,10975.484665093856,53.6295,53.6373,53.5596,53.5984,10975.4847
2010-08-03 12:05:00,68.92,68.98,68.87,68.98,11078.059288132115,53.5984,53.6451,53.5596,53.6451,11078.0593
2010-08-03 12:10:00,68.98,69.01,68.95,69.01,11488.357780285158,53.6451,53.6684,53.6218,53.6684,11488.3578
2010-08-03 12:15:00,69.02,69.02,68.94,68.94,7282.798235716484,53.6762,53.6762,53.614,53.614,7282.7982
2010-08-03 12:20:00,68.94,69.02,68.94,68.98,8718.842958252128,53.614,53.6762,53.614,53.6451,8718.843
2010-08-03 12:25:00,68.99,68.99,68.78,68.83,11283.208534208636,53.6529,53.6529,53.4896,53.5284,11283.2085
2010-08-03 12:30:00,68.82,68.87,68.8,68.82,8821.417581290389,53.5207,53.5596,53.5051,53.5207,8821.4176
2010-08-03 12:35:00,68.83,68.84,68.8,68.81,4718.432659759975,53.5284,53.5362,53.5051,53.5129,4718.4327
2010-08-03 12:40:00,68.82,68.82,68.77,68.82,10770.335419017334,53.5207,53.5207,53.4818,53.5207,10770.3354
2010-08-03 12:45:00,68.81,68.85,68.8,68.8,16411.939686121652,53.5129,53.544,53.5051,53.5051,16411.9397
2010-08-03 12:50:00,68.8,68.89,68.78,68.89,10462.611549902556,53.5051,53.5751,53.4896,53.5751,10462.6115
2010-08-03 12:55:00,68.89,68.92,68.85,68.85,14463.021848394706,53.5751,53.5984,53.544,53.544,14463.0218
2010-08-03 13:00:00,68.85,68.85,68.72,68.75,14873.320340547749,53.544,53.544,53.4429,53.4662,14873.3203
2010-08-03 13:05:00,68.75,68.76,68.71,68.76,12719.25325674428,53.4662,53.474,53.4351,53.474,12719.2533
2010-08-03 13:10:00,68.75,68.83,68.75,68.83,10052.313057749512,53.4662,53.5284,53.4662,53.5284,10052.3131
2010-08-03 13:15:00,68.84,68.87,68.79,68.87,10154.887680787771,53.5362,53.5596,53.4973,53.5596,10154.8877
2010-08-03 13:20:00,68.87,68.93,68.86,68.93,9744.58918863473,53.5596,53.6062,53.5518,53.6062,9744.5892
2010-08-03 13:25:00,68.94,68.94,68.9,68.9,8205.969843060826,53.614,53.614,53.5829,53.5829,8205.9698
2010-08-03 13:30:00,68.9,68.94,68.87,68.92,16411.939686121652,53.5829,53.614,53.5596,53.5984,16411.9397
2010-08-03 13:35:00,68.94,68.97,68.94,68.95,14873.320340547749,53.614,53.6373,53.614,53.6218,14873.3203
2010-08-03 13:40:00,68.95,68.95,68.94,68.94,19386.6037542312,53.6218,53.6218,53.614,53.614,19386.6038
2010-08-03 13:45:00,68.94,68.94,68.88,68.89,8718.842958252128,53.614,53.614,53.5673,53.5751,8718.843
2010-08-03 13:50:00,68.89,68.92,68.88,68.91,14257.872602318186,53.5751,53.5984,53.5673,53.5907,14257.8726
2010-08-03 13:55:00,68.92,68.92,68.84,68.88,19899.476869422502,53.5984,53.5984,53.5362,53.5673,19899.4769
2010-08-03 14:00:00,68.88,68.88,68.77,68.77,10565.186172940814,53.5673,53.5673,53.4818,53.4818,10565.1862
2010-08-03 14:05:00,68.77,68.77,68.73,68.75,9436.86531951995,53.4818,53.4818,53.4507,53.4662,9436.8653
2010-08-03 14:10:00,68.75,68.78,68.74,68.77,8103.395220022566,53.4662,53.4896,53.4585,53.4818,8103.3952
2010-08-03 14:15:00,68.78,68.83,68.77,68.79,13334.700994973842,53.4896,53.5284,53.4818,53.4973,13334.701
2010-08-03 14:20:00,68.78,68.82,68.77,68.77,11693.507026361678,53.4896,53.5207,53.4818,53.4818,11693.507
2010-08-03 14:25:00,68.77,68.82,68.75,68.82,4718.432659759975,53.4818,53.5207,53.4662,53.5207,4718.4327
2010-08-03 14:30:00,68.83,68.84,68.8,68.8,8308.544466099087,53.5284,53.5362,53.5051,53.5051,8308.5445
2010-08-03 14:35:00,68.81,68.82,68.77,68.82,15488.76807877731,53.5129,53.5207,53.4818,53.5207,15488.7681
2010-08-03 14:40:00,68.82,68.83,68.73,68.73,23181.86480664684,53.5207,53.5284,53.4507,53.4507,23181.8648
2010-08-03 14:45:00,68.75,68.77,68.68,68.68,29438.916811980715,53.4662,53.4818,53.4118,53.4118,29438.9168
2010-08-03 14:50:00,68.68,68.74,68.63,68.72,9026.566827366907,53.4118,53.4585,53.3729,53.4429,9026.5668
2010-08-03 14:55:00,68.72,68.76,68.7,68.74,13847.574110165144,53.4429,53.474,53.4273,53.4585,13847.5741
2010-08-03 15:00:00,68.74,68.74,68.67,68.71,13129.551748897322,53.4585,53.4585,53.404,53.4351,13129.5517
2010-08-03 15:05:00,68.72,68.75,68.71,68.74,21540.670838034668,53.4429,53.4662,53.4351,53.4585,21540.6708
2010-08-03 15:10:00,68.74,68.87,68.74,68.86,14463.021848394706,53.4585,53.5596,53.4585,53.5518,14463.0218
2010-08-03 15:15:00,68.86,68.88,68.81,68.86,24617.90952918248,53.5518,53.5673,53.5129,53.5518,24617.9095
2010-08-03 15:20:00,68.87,68.87,68.8,68.83,20207.200738537285,53.5596,53.5596,53.5051,53.5284,20207.2007
2010-08-03 15:25:00,68.83,68.83,68.77,68.8,22156.11857626423,53.5284,53.5284,53.4818,53.5051,22156.1186
2010-08-03 15:30:00,68.79,68.82,68.72,68.76,34772.79720997025,53.4973,53.5207,53.4429,53.474,34772.7972
2010-08-03 15:35:00,68.77,68.78,68.67,68.67,27695.148220330288,53.4818,53.4896,53.404,53.404,27695.1482
2010-08-03 15:40:00,68.67,68.72,68.62,68.63,43389.06554518412,53.404,53.4429,53.3651,53.3729,43389.0655
2010-08-03 15:45:00,68.64,68.67,68.53,68.63,53954.251718124935,53.3807,53.404,53.2951,53.3729,53954.2517
2010-08-03 15:50:00,68.63,68.69,68.59,68.6,45235.40875987281,53.3729,53.4196,53.3418,53.3496,45235.4088
2010-08-03 15:55:00,68.6,68.66,68.59,68.65,61134.47533080316,53.3496,53.3962,53.3418,53.3885,61134.4753
2010-08-04 09:30:00,68.86,68.88,68.53,68.63,18668.58139296338,53.5518,53.5673,53.2951,53.3729,18668.5814
2010-08-04 09:35:00,68.58,68.69,68.49,68.69,6359.626628372141,53.334,53.4196,53.264,53.4196,6359.6266
2010-08-04 09:40:00,68.69,68.9,68.69,68.86,14052.723356241666,53.4196,53.5829,53.4196,53.5518,14052.7234
2010-08-04 09:45:00,68.89,68.9,68.77,68.77,14463.021848394706,53.5751,53.5829,53.4818,53.4818,14463.0218
2010-08-04 09:50:00,68.76,68.79,68.68,68.76,12308.95476459124,53.474,53.4973,53.4118,53.474,12308.9548
2010-08-04 09:55:00,68.76,68.97,68.76,68.97,20514.924607652065,53.474,53.6373,53.474,53.6373,20514.9246
2010-08-04 10:00:00,68.97,69.18,68.97,69.07,20002.051492460763,53.6373,53.8006,53.6373,53.7151,20002.0515
2010-08-04 10:05:00,69.06,69.06,68.92,68.99,25541.081136526824,53.7073,53.7073,53.5984,53.6529,25541.0811
2010-08-04 10:10:00,68.97,69.03,68.84,69.03,17642.835162580777,53.6373,53.684,53.5362,53.684,17642.8352
2010-08-04 10:15:00,69.03,69.05,68.63,68.69,37439.73740896502,53.684,53.6995,53.3729,53.4196,37439.7374
2010-08-04 10:20:00,68.68,68.76,68.68,68.76,9539.43994255821,53.4118,53.474,53.4118,53.474,9539.4399
2010-08-04 10:25:00,68.77,68.85,68.77,68.8,6872.499743563442,53.4818,53.544,53.4818,53.5051,6872.4997
2010-08-04 10:30:00,68.83,68.88,68.81,68.85,8923.992204328648,53.5284,53.5673,53.5129,53.544,8923.9922
2010-08-04 10:35:00,68.86,68.94,68.74,68.94,10462.611549902556,53.5518,53.614,53.4585,53.614,10462.6115
2010-08-04 10:40:00,68.94,68.98,68.88,68.92,10257.462303826032,53.614,53.6451,53.5673,53.5984,10257.4623
2010-08-04 10:45:00,68.93,68.96,68.82,68.82,12616.67863370602,53.6062,53.6295,53.5207,53.5207,12616.6786
2010-08-04 10:50:00,68.79,68.86,68.74,68.74,12411.5293876295,53.4973,53.5518,53.4585,53.4585,12411.5294
2010-08-04 10:55:00,68.74,68.86,68.73,68.86,13847.574110165144,53.4585,53.5518,53.4507,53.5518,13847.5741
2010-08-04 11:00:00,68.86,68.87,68.72,68.73,14257.872602318186,53.5518,53.5596,53.4429,53.4507,14257.8726
2010-08-04 11:05:00,68.72,68.88,68.72,68.77,13950.148733203405,53.4429,53.5673,53.4429,53.4818,13950.1487
2010-08-04 11:10:00,68.78,68.82,68.78,68.81,6975.074366601702,53.4896,53.5207,53.4896,53.5129,6975.0744
2010-08-04 11:15:00,68.81,68.85,68.76,68.78,8103.395220022566,53.5129,53.544,53.474,53.4896,8103.3952
2010-08-04 11:20:00,68.77,68.83,68.75,68.83,8000.820596984306,53.4818,53.5284,53.4662,53.5284,8000.8206
2010-08-04 11:25:00,68.84,68.89,68.83,68.83,8923.992204328648,53.5362,53.5751,53.5284,53.5284,8923.9922
2010-08-04 11:30:00,68.83,68.87,68.82,68.87,10667.760795979077,53.5284,53.5596,53.5207,53.5596,10667.7608
2010-08-04 11:35:00,68.88,68.89,68.81,68.81,8821.417581290389,53.5673,53.5751,53.5129,53.5129,8821.4176
2010-08-04 11:40:00,68.8,68.81,68.77,68.79,8411.119089137346,53.5051,53.5129,53.4818,53.4973,8411.1191
2010-08-04 11:45:00,68.79,68.93,68.79,68.91,10360.036926864292,53.4973,53.6062,53.4973,53.5907,10360.0369
2010-08-04 11:50:00,68.91,68.97,68.91,68.94,8616.268335213868,53.5907,53.6373,53.5907,53.614,8616.2683
2010-08-04 11:55:00,68.93,68.93,68.79,68.79,10872.910042055595,53.6062,53.6062,53.4973,53.4973,10872.91
2010-08-04 12:00:00,68.8,68.94,68.8,68.93,8000.820596984306,53.5051,53.614,53.5051,53.6062,8000.8206
2010-08-04 12:05:00,68.92,68.93,68.85,68.86,6769.925120525182,53.5984,53.6062,53.544,53.5518,6769.9251
2010-08-04 12:10:00,68.86,68.92,68.86,68.88,5128.731151913016,53.5518,53.5984,53.5518,53.5673,5128.7312
2010-08-04 12:15:00,68.89,68.98,68.88,68.98,7385.372858754744,53.5751,53.6451,53.5673,53.6451,7385.3729
2010-08-04 12:20:00,68.99,69.07,68.98,68.98,9847.163811672992,53.6529,53.7151,53.6451,53.6451,9847.1638
2010-08-04 12:25:00,68.98,69.02,68.94,68.94,6257.0520053338805,53.6451,53.6762,53.614,53.614,6257.052
2010-08-04 12:30:00,68.94,68.95,68.93,68.94,12308.95476459124,53.614,53.6218,53.6062,53.614,12308.9548
2010-08-04 12:35:00,68.93,68.97,68.9,68.95,12103.80551851472,53.6062,53.6373,53.5829,53.6218,12103.8055
2010-08-04 12:40:00,68.95,68.97,68.91,68.97,10154.887680787771,53.6218,53.6373,53.5907,53.6373,10154.8877
2010-08-04 12:45:00,68.97,69.0,68.96,68.97,5641.604267104318,53.6373,53.6607,53.6295,53.6373,5641.6043
2010-08-04 12:50:00,68.97,69.03,68.97,69.0,7590.522104831264,53.6373,53.684,53.6373,53.6607,7590.5221
2010-08-04 12:55:00,69.0,69.04,69.0,69.02,5231.305774951277,53.6607,53.6918,53.6607,53.6762,5231.3058
2010-08-04 13:00:00,69.02,69.07,68.98,69.05,8411.119089137346,53.6762,53.7151,53.6451,53.6995,8411.1191
2010-08-04 13:05:00,69.04,69.04,68.93,68.97,47081.75197456149,53.6918,53.6918,53.6062,53.6373,47081.752
2010-08-04 13:10:00,68.96,68.99,68.89,68.99,49440.96830444148,53.6295,53.6529,53.5751,53.6529,49440.9683
2010-08-04 13:15:00,69.0,69.09,68.94,68.94,13539.850241050364,53.6607,53.7306,53.614,53.614,13539.8502
2010-08-04 13:20:00,68.92,68.94,68.9,68.93,14975.894963586008,53.5984,53.614,53.5829,53.6062,14975.895
2010-08-04 13:25:00,68.93,69.0,68.93,69.0,6872.499743563442,53.6062,53.6607,53.6062,53.6607,6872.4997
2010-08-04 13:30:00,69.0,69.08,68.98,69.08,6154.47738229562,53.6607,53.7229,53.6451,53.7229,6154.4774
2010-08-04 13:35:00,69.09,69.11,69.05,69.07,9539.43994255821,53.7306,53.7462,53.6995,53.7151,9539.4399
2010-08-04 13:40:00,69.05,69.07,69.04,69.07,8411.119089137346,53.6995,53.7151,53.6918,53.7151,8411.1191
2010-08-04 13:45:00,69.07,69.1,69.06,69.1,10872.910042055595,53.7151,53.7384,53.7073,53.7384,10872.91
2010-08-04 13:50:00,69.12,69.17,69.06,69.14,32208.431634013745,53.754,53.7929,53.7073,53.7695,32208.4316
2010-08-04 13:55:00,69.13,69.14,69.08,69.1,15488.76807877731,53.7618,53.7695,53.7229,53.7384,15488.7681
2010-08-04 14:00:00,69.11,69.32,69.11,69.28,39080.93137757719,53.7462,53.9095,53.7462,53.8784,39080.9314
2010-08-04 14:05:00,69.28,69.28,69.17,69.18,12103.80551851472,53.8784,53.8784,53.7929,53.8006,12103.8055
2010-08-04 14:10:00,69.18,69.25,69.18,69.22,9026.566827366907,53.8006,53.8551,53.8006,53.8317,9026.5668
2010-08-04 14:15:00,69.21,69.23,69.16,69.18,9949.738434711251,53.824,53.8395,53.7851,53.8006,9949.7384
2010-08-04 14:20:00,69.19,69.2,69.14,69.17,9231.71607344343,53.8084,53.8162,53.7695,53.7929,9231.7161
2010-08-04 14:25:00,69.17,69.27,69.15,69.27,12719.25325674428,53.7929,53.8706,53.7773,53.8706,12719.2533
2010-08-04 14:30:00,69.26,69.26,69.2,69.21,24515.33490614422,53.8628,53.8628,53.8162,53.824,24515.3349
2010-08-04 14:35:00,69.21,69.29,69.21,69.23,28413.17058159811,53.824,53.8862,53.824,53.8395,28413.1706
2010-08-04 14:40:00,69.23,69.32,69.23,69.29,9436.86531951995,53.8395,53.9095,53.8395,53.8862,9436.8653
2010-08-04 14:45:00,69.29,69.31,69.26,69.31,14155.297979279923,53.8862,53.9017,53.8628,53.9017,14155.298
2010-08-04 14:50:00,69.31,69.33,69.24,69.27,17642.835162580777,53.9017,53.9173,53.8473,53.8706,17642.8352
2010-08-04 14:55:00,69.26,69.36,69.26,69.35,14565.596471432968,53.8628,53.9406,53.8628,53.9328,14565.5965
2010-08-04 15:00:00,69.34,69.34,69.26,69.28,9129.14145040517,53.9251,53.9251,53.8628,53.8784,9129.1415
2010-08-04 15:05:00,69.27,69.33,69.27,69.27,9847.163811672992,53.8706,53.9173,53.8706,53.8706,9847.1638
2010-08-04 15:10:00,69.26,69.34,69.25,69.33,11693.507026361678,53.8628,53.9251,53.8551,53.9173,11693.507
2010-08-04 15:15:00,69.33,69.43,69.31,69.36,18873.7306390399,53.9173,53.9951,53.9017,53.9406,18873.7306
2010-08-04 15:20:00,69.36,69.4,69.34,69.38,17642.835162580777,53.9406,53.9717,53.9251,53.9562,17642.8352
2010-08-04 15:25:00,69.38,69.46,69.38,69.42,16822.238178274692,53.9562,54.0184,53.9562,53.9873,16822.2382
2010-08-04 15:30:00,69.44,69.48,69.41,69.46,18463.43214688686,54.0028,54.0339,53.9795,54.0184,18463.4321
2010-08-04 15:35:00,69.45,69.47,69.38,69.43,22258.69319930249,54.0106,54.0262,53.9562,53.9951,22258.6932
2010-08-04 15:40:00,69.44,69.47,69.39,69.44,22976.71556057032,54.0028,54.0262,53.9639,54.0028,22976.7156
2010-08-04 15:45:00,69.44,69.47,69.39,69.41,33439.32711047287,54.0028,54.0262,53.9639,53.9795,33439.3271
2010-08-04 15:50:00,69.41,69.42,69.32,69.34,43799.36403733716,53.9795,53.9873,53.9095,53.9251,43799.364
2010-08-04 15:55:00,69.33,69.44,69.33,69.36,71084.2137655144,53.9173,54.0028,53.9173,53.9406,71084.2138
2010-08-05 09:30:00,69.22,69.22,68.96,69.18,39286.0806236537,53.8317,53.8317,53.6295,53.8006,39286.0806
2010-08-05 09:35:00,69.19,69.26,69.16,69.23,24002.46179095292,53.8084,53.8628,53.7851,53.8395,24002.4618
2010-08-05 09:40:00,69.23,69.25,69.19,69.22,21950.969330187712,53.8395,53.8551,53.8084,53.8317,21950.9693
2010-08-05 09:45:00,69.22,69.27,69.2,69.22,10770.335419017334,53.8317,53.8706,53.8162,53.8317,10770.3354
2010-08-05 09:50:00,69.23,69.27,69.21,69.26,7693.096727869524,53.8395,53.8706,53.824,53.8628,7693.0967
2010-08-05 09:55:00,69.25,69.25,69.17,69.22,7487.947481793004,53.8551,53.8551,53.7929,53.8317,7487.9475
2010-08-05 10:00:00,69.21,69.23,69.2,69.21,8513.693712175607,53.824,53.8395,53.8162,53.824,8513.6937
2010-08-05 10:05:00,69.2,69.23,69.04,69.05,12821.82787978254,53.8162,53.8395,53.6918,53.6995,12821.8279
2010-08-05 10:10:00,69.03,69.2,68.98,69.18,12206.38014155298,53.684,53.8162,53.6451,53.8006,12206.3801
2010-08-05 10:15:00,69.18,69.19,69.01,69.02,7385.372858754744,53.8006,53.8084,53.6684,53.6762,7385.3729
2010-08-05 10:20:00,69.02,69.08,68.99,69.01,20309.775361575543,53.6762,53.7229,53.6529,53.6684,20309.7754
2010-08-05 10:25:00,69.01,69.23,69.0,69.23,12514.10401066776,53.6684,53.8395,53.6607,53.8395,12514.104
2010-08-05 10:30:00,69.2,69.2,69.02,69.04,11385.783157246897,53.8162,53.8162,53.6762,53.6918,11385.7832
2010-08-05 10:35:00,69.03,69.16,69.03,69.11,9436.86531951995,53.684,53.7851,53.684,53.7462,9436.8653
2010-08-05 10:40:00,69.12,69.19,69.07,69.12,10770.335419017334,53.754,53.8084,53.7151,53.754,10770.3354
2010-08-05 10:45:00,69.15,69.3,69.15,69.29,12616.67863370602,53.7773,53.894,53.7773,53.8862,12616.6786
2010-08-05 10:50:00,69.3,69.31,69.24,69.3,12206.38014155298,53.894,53.9017,53.8473,53.894,12206.3801
2010-08-05 10:55:00,69.31,69.31,69.24,69.27,16822.238178274692,53.9017,53.9017,53.8473,53.8706,16822.2382
2010-08-05 11:00:00,69.26,69.32,69.21,69.32,14052.723356241666,53.8628,53.9095,53.824,53.9095,14052.7234
2010-08-05 11:05:00,69.31,69.35,69.28,69.35,14668.171094471229,53.9017,53.9328,53.8784,53.9328,14668.1711
2010-08-05 11:10:00,69.36,69.38,69.3,69.38,12308.95476459124,53.9406,53.9562,53.894,53.9562,12308.9548
2010-08-05 11:15:00,69.38,69.4,69.33,69.36,16104.215817006872,53.9562,53.9717,53.9173,53.9406,16104.2158
2010-08-05 11:20:00,69.38,69.46,69.38,69.46,9642.014565596472,53.9562,54.0184,53.9562,54.0184,9642.0146
2010-08-05 11:25:00,69.45,69.49,69.35,69.35,13437.275618012103,54.0106,54.0417,53.9328,53.9328,13437.2756
2010-08-05 11:30:00,69.36,69.55,69.35,69.54,29644.06605805724,53.9406,54.0884,53.9328,54.0806,29644.0661
2010-08-05 11:35:00,69.54,69.58,69.46,69.56,17642.835162580777,54.0806,54.1117,54.0184,54.0962,17642.8352
2010-08-05 11:40:00,69.56,69.65,69.56,69.59,15796.491947892093,54.0962,54.1661,54.0962,54.1195,15796.4919
2010-08-05 11:45:00,69.59,69.6,69.49,69.49,16617.088932198174,54.1195,54.1273,54.0417,54.0417,16617.0889
2010-08-05 11:50:00,69.48,69.57,69.42,69.57,12616.67863370602,54.0339,54.1039,53.9873,54.1039,12616.6786
2010-08-05 11:55:00,69.57,69.66,69.52,69.6,16719.663555236435,54.1039,54.1739,54.065,54.1273,16719.6636
2010-08-05 12:00:00,69.6,69.61,69.52,69.61,13232.126371935585,54.1273,54.135,54.065,54.135,13232.1264
2010-08-05 12:05:00,69.62,69.66,69.57,69.58,15283.61883270079,54.1428,54.1739,54.1039,54.1117,15283.6188
2010-08-05 12:10:00,69.58,69.69,69.58,69.64,11796.081649399935,54.1117,54.1973,54.1117,54.1584,11796.0816
2010-08-05 12:15:00,69.62,69.7,69.62,69.65,11898.656272438198,54.1428,54.205,54.1428,54.1661,11898.6563
2010-08-05 12:20:00,69.66,69.68,69.64,69.64,14052.723356241666,54.1739,54.1895,54.1584,54.1584,14052.7234
2010-08-05 12:25:00,69.62,69.68,69.61,69.65,10667.760795979077,54.1428,54.1895,54.135,54.1661,10667.7608
2010-08-05 12:30:00,69.67,69.69,69.55,69.6,13744.999487126885,54.1817,54.1973,54.0884,54.1273,13744.9995
2010-08-05 12:35:00,69.62,69.71,69.59,69.64,10052.313057749512,54.1428,54.2128,54.1195,54.1584,10052.3131
2010-08-05 12:40:00,69.64,69.64,69.54,69.54,6872.499743563442,54.1584,54.1584,54.0806,54.0806,6872.4997
2010-08-05 12:45:00,69.55,69.68,69.54,69.61,24207.61103702944,54.0884,54.1895,54.0806,54.135,24207.611
2010-08-05 12:50:00,69.59,69.63,69.58,69.58,6154.47738229562,54.1195,54.1506,54.1117,54.1117,6154.4774
2010-08-05 12:55:00,69.59,69.64,69.57,69.57,10872.910042055595,54.1195,54.1584,54.1039,54.1039,10872.91
2010-08-05 13:00:00,69.56,69.57,69.47,69.47,13334.700994973842,54.0962,54.1039,54.0262,54.0262,13334.701
2010-08-05 13:05:00,69.47,69.52,69.45,69.52,16206.790440045132,54.0262,54.065,54.0106,54.065,16206.7904
2010-08-05 13:10:00,69.52,69.57,69.5,69.51,10872.910042055595,54.065,54.1039,54.0495,54.0573,10872.91
2010-08-05 13:15:00,69.51,69.54,69.49,69.52,6462.201251410401,54.0573,54.0806,54.0417,54.065,6462.2013
2010-08-05 13:20:00,69.52,69.57,69.46,69.57,8308.544466099087,54.065,54.1039,54.0184,54.1039,8308.5445
2010-08-05 13:25:00,69.57,69.64,69.57,69.63,8718.842958252128,54.1039,54.1584,54.1039,54.1506,8718.843
2010-08-05 13:30:00,69.61,69.61,69.52,69.55,14360.447225356444,54.135,54.135,54.065,54.0884,14360.4472
2010-08-05 13:35:00,69.56,69.61,69.55,69.6,9231.71607344343,54.0962,54.135,54.0884,54.1273,9231.7161
2010-08-05 13:40:00,69.59,69.61,69.56,69.57,8205.969843060826,54.1195,54.135,54.0962,54.1039,8205.9698
2010-08-05 13:45:00,69.57,69.65,69.57,69.64,8411.119089137346,54.1039,54.1661,54.1039,54.1584,8411.1191
2010-08-05 13:50:00,69.63,69.71,69.63,69.7,19181.45450815468,54.1506,54.2128,54.1506,54.205,19181.4545
2010-08-05 13:55:00,69.7,69.7,69.58,69.6,22361.26782234076,54.205,54.205,54.1117,54.1273,22361.2678
2010-08-05 14:00:00,69.62,69.7,69.62,69.7,25233.35726741204,54.1428,54.205,54.1428,54.205,25233.3573
2010-08-05 14:05:00,69.71,69.84,69.71,69.81,42055.59544568673,54.2128,54.3139,54.2128,54.2906,42055.5954
2010-08-05 14:10:00,69.82,69.88,69.82,69.85,26361.678120832905,54.2984,54.345,54.2984,54.3217,26361.6781
2010-08-05 14:15:00,69.86,69.94,69.84,69.92,21540.670838034668,54.3295,54.3917,54.3139,54.3761,21540.6708
2010-08-05 14:20:00,69.91,69.94,69.84,69.85,12616.67863370602,54.3683,54.3917,54.3139,54.3217,12616.6786
2010-08-05 14:25:00,69.85,69.93,69.85,69.85,13129.551748897322,54.3217,54.3839,54.3217,54.3217,13129.5517
2010-08-05 14:30:00,69.85,69.88,69.83,69.86,10770.335419017334,54.3217,54.345,54.3061,54.3295,10770.3354
2010-08-05 14:35:00,69.86,69.89,69.84,69.84,11283.208534208636,54.3295,54.3528,54.3139,54.3139,11283.2085
2010-08-05 14:40:00,69.85,69.9,69.81,69.88,33644.476356549385,54.3217,54.3606,54.2906,54.345,33644.4764
2010-08-05 14:45:00,69.87,69.94,69.87,69.93,12001.23089547646,54.3372,54.3917,54.3372,54.3839,12001.2309
2010-08-05 14:50:00,69.93,69.95,69.88,69.9,17437.685916504255,54.3839,54.3995,54.345,54.3606,17437.6859
2010-08-05 14:55:00,69.9,69.92,69.87,69.88,14668.171094471229,54.3606,54.3761,54.3372,54.345,14668.1711
2010-08-05 15:00:00,69.87,69.97,69.85,69.92,22463.84244537901,54.3372,54.415,54.3217,54.3761,22463.8424
2010-08-05 15:05:00,69.92,69.95,69.88,69.88,14668.171094471229,54.3761,54.3995,54.345,54.345,14668.1711
2010-08-05 15:10:00,69.9,69.97,69.9,69.93,16206.790440045132,54.3606,54.415,54.3606,54.3839,16206.7904
2010-08-05 15:15:00,69.94,69.95,69.89,69.89,14360.447225356444,54.3917,54.3995,54.3528,54.3528,14360.4472
2010-08-05 15:20:00,69.9,69.98,69.89,69.96,20720.073853728587,54.3606,54.4228,54.3528,54.4072,20720.0739
2010-08-05 15:25:00,69.95,69.95,69.83,69.88,45748.28187506411,54.3995,54.3995,54.3061,54.345,45748.2819
2010-08-05 15:30:00,69.9,69.9,69.76,69.78,31182.68540363114,54.3606,54.3606,54.2517,54.2672,31182.6854
2010-08-05 15:35:00,69.77,69.82,69.75,69.82,26874.551236024206,54.2595,54.2984,54.2439,54.2984,26874.5512
2010-08-05 15:40:00,69.81,69.81,69.75,69.78,32311.006257052,54.2906,54.2906,54.2439,54.2672,32311.0063
2010-08-05 15:45:00,69.79,69.81,69.71,69.71,30464.66304236332,54.275,54.2906,54.2128,54.2128,30464.663
2010-08-05 15:50:00,69.72,69.78,69.68,69.77,36311.41655554416,54.2206,54.2672,54.1895,54.2595,36311.4166
2010-08-05 15:55:00,69.78,69.81,69.72,69.76,65032.31100625705,54.2672,54.2906,54.2206,54.2517,65032.311
2010-08-06 09:30:00,69.4,69.41,69.1,69.22,21438.09621499641,53.9717,53.9795,53.7384,53.8317,21438.0962
2010-08-06 09:35:00,69.22,69.46,69.19,69.2,15591.34270181557,53.8317,54.0184,53.8084,53.8162,15591.3427
2010-08-06 09:40:00,69.21,69.57,69.16,69.56,18360.8575238486,53.824,54.1039,53.7851,54.0962,18360.8575
2010-08-06 09:45:00,69.55,69.56,69.33,69.33,13744.999487126885,54.0884,54.0962,53.9173,53.9173,13744.9995
2010-08-06 09:50:00,69.35,69.39,69.25,69.29,11283.208534208636,53.9328,53.9639,53.8551,53.8862,11283.2085
2010-08-06 09:55:00,69.31,69.52,69.28,69.36,9744.58918863473,53.9017,54.065,53.8784,53.9406,9744.5892
2010-08-06 10:00:00,69.4,69.47,69.34,69.4,22361.26782234076,53.9717,54.0262,53.9251,53.9717,22361.2678
2010-08-06 10:05:00,69.42,69.48,69.41,69.44,10770.335419017334,53.9873,54.0339,53.9795,54.0028,10770.3354
2010-08-06 10:10:00,69.44,69.46,69.4,69.43,6872.499743563442,54.0028,54.0184,53.9717,53.9951,6872.4997
2010-08-06 10:15:00,69.43,69.52,69.4,69.4,10565.186172940814,53.9951,54.065,53.9717,53.9717,10565.1862
2010-08-06 10:20:00,69.38,69.38,69.18,69.19,12924.402502820802,53.9562,53.9562,53.8006,53.8084,12924.4025
2010-08-06 10:25:00,69.18,69.25,69.15,69.22,15181.044209662528,53.8006,53.8551,53.7773,53.8317,15181.0442
2010-08-06 10:30:00,69.22,69.31,69.19,69.31,6359.626628372141,53.8317,53.9017,53.8084,53.9017,6359.6266
2010-08-06 10:35:00,69.3,69.33,69.24,69.24,7385.372858754744,53.894,53.9173,53.8473,53.8473,7385.3729
2010-08-06 10:40:00,69.24,69.24,69.06,69.1,25233.35726741204,53.8473,53.8473,53.7073,53.7384,25233.3573
2010-08-06 10:45:00,69.09,69.09,68.88,68.94,16514.514309159913,53.7306,53.7306,53.5673,53.614,16514.5143
2010-08-06 10:50:00,68.95,69.01,68.89,68.91,16309.365063083393,53.6218,53.6684,53.5751,53.5907,16309.3651
2010-08-06 10:55:00,68.89,68.96,68.72,68.8,12924.402502820802,53.5751,53.6295,53.4429,53.5051,12924.4025
2010-08-06 11:00:00,68.8,68.94,68.78,68.93,18668.58139296338,53.5051,53.614,53.4896,53.6062,18668.5814
2010-08-06 11:05:00,68.91,68.92,68.83,68.84,14975.894963586008,53.5907,53.5984,53.5284,53.5362,14975.895
2010-08-06 11:10:00,68.83,68.96,68.83,68.95,12001.23089547646,53.5284,53.6295,53.5284,53.6218,12001.2309
2010-08-06 11:15:00,68.96,69.03,68.94,69.01,6359.626628372141,53.6295,53.684,53.614,53.6684,6359.6266
2010-08-06 11:20:00,69.0,69.16,69.0,69.15,15591.34270181557,53.6607,53.7851,53.6607,53.7773,15591.3427
2010-08-06 11:25:00,69.14,69.2,69.13,69.2,12308.95476459124,53.7695,53.8162,53.7618,53.8162,12308.9548
2010-08-06 11:30:00,69.21,69.21,69.13,69.16,21335.52159195815,53.824,53.824,53.7618,53.7851,21335.5216
2010-08-06 11:35:00,69.16,69.25,69.16,69.25,13026.977125859064,53.7851,53.8551,53.7851,53.8551,13026.9771
2010-08-06 11:40:00,69.25,69.27,69.19,69.19,13847.574110165144,53.8551,53.8706,53.8084,53.8084,13847.5741
2010-08-06 11:45:00,69.19,69.26,69.19,69.21,15899.06657093035,53.8084,53.8628,53.8084,53.824,15899.0666
2010-08-06 11:50:00,69.22,69.31,69.22,69.31,11488.357780285158,53.8317,53.9017,53.8317,53.9017,11488.3578
2010-08-06 11:55:00,69.3,69.31,69.27,69.3,10667.760795979077,53.894,53.9017,53.8706,53.894,10667.7608
2010-08-06 12:00:00,69.3,69.3,69.19,69.19,12616.67863370602,53.894,53.894,53.8084,53.8084,12616.6786
2010-08-06 12:05:00,69.2,69.23,69.14,69.21,11898.656272438198,53.8162,53.8395,53.7695,53.824,11898.6563
2010-08-06 12:10:00,69.22,69.25,69.19,69.25,7795.671350907785,53.8317,53.8551,53.8084,53.8551,7795.6714
2010-08-06 12:15:00,69.25,69.31,69.24,69.27,10052.313057749512,53.8551,53.9017,53.8473,53.8706,10052.3131
2010-08-06 12:20:00,69.24,69.26,69.22,69.25,7077.648989639963,53.8473,53.8628,53.8317,53.8551,7077.649
2010-08-06 12:25:00,69.25,69.26,69.22,69.24,6975.074366601702,53.8551,53.8628,53.8317,53.8473,6975.0744
2010-08-06 12:30:00,69.24,69.24,69.17,69.19,7487.947481793004,53.8473,53.8473,53.7929,53.8084,7487.9475
2010-08-06 12:35:00,69.19,69.23,69.15,69.22,8103.395220022566,53.8084,53.8395,53.7773,53.8317,8103.3952
2010-08-06 12:40:00,69.22,69.28,69.22,69.28,11385.783157246897,53.8317,53.8784,53.8317,53.8784,11385.7832
2010-08-06 12:45:00,69.28,69.3,69.27,69.27,6769.925120525182,53.8784,53.894,53.8706,53.8706,6769.9251
2010-08-06 12:50:00,69.27,69.32,69.27,69.29,10154.887680787771,53.8706,53.9095,53.8706,53.8862,10154.8877
2010-08-06 12:55:00,69.31,69.32,69.26,69.32,6769.925120525182,53.9017,53.9095,53.8628,53.9095,6769.9251
2010-08-06 13:00:00,69.31,69.33,69.29,69.33,10052.313057749512,53.9017,53.9173,53.8862,53.9173,10052.3131
2010-08-06 13:05:00,69.34,69.36,69.32,69.34,8616.268335213868,53.9251,53.9406,53.9095,53.9251,8616.2683
2010-08-06 13:10:00,69.33,69.39,69.32,69.39,7282.798235716484,53.9173,53.9639,53.9095,53.9639,7282.7982
2010-08-06 13:15:00,69.39,69.39,69.29,69.29,5846.753513180839,53.9639,53.9639,53.8862,53.8862,5846.7535
2010-08-06 13:20:00,69.29,69.39,69.28,69.38,9436.86531951995,53.8862,53.9639,53.8784,53.9562,9436.8653
2010-08-06 13:25:00,69.38,69.39,69.31,69.35,41850.44619961022,53.9562,53.9639,53.9017,53.9328,41850.4462
2010-08-06 13:30:00,69.34,69.35,69.3,69.34,7693.096727869524,53.9251,53.9328,53.894,53.9251,7693.0967
2010-08-06 13:35:00,69.33,69.41,69.33,69.34,8616.268335213868,53.9173,53.9795,53.9173,53.9251,8616.2683
2010-08-06 13:40:00,69.33,69.34,69.3,69.34,11283.208534208636,53.9173,53.9251,53.894,53.9251,11283.2085
2010-08-06 13:45:00,69.34,69.47,69.34,69.44,10872.910042055595,53.9251,54.0262,53.9251,54.0028,10872.91
2010-08-06 13:50:00,69.44,69.44,69.38,69.42,10462.611549902556,54.0028,54.0028,53.9562,53.9873,10462.6115
2010-08-06 13:55:00,69.42,69.44,69.41,69.44,4102.984921530413,53.9873,54.0028,53.9795,54.0028,4102.9849
2010-08-06 14:00:00,69.46,69.48,69.37,69.45,20514.924607652065,54.0184,54.0339,53.9484,54.0106,20514.9246
2010-08-06 14:05:00,69.46,69.49,69.42,69.49,6462.201251410401,54.0184,54.0417,53.9873,54.0417,6462.2013
2010-08-06 14:10:00,69.49,69.55,69.48,69.55,11180.633911170376,54.0417,54.0884,54.0339,54.0884,11180.6339
2010-08-06 14:15:00,69.55,69.55,69.46,69.52,14155.297979279923,54.0884,54.0884,54.0184,54.065,14155.298
2010-08-06 14:20:00,69.51,69.57,69.5,69.57,16514.514309159913,54.0573,54.1039,54.0495,54.1039,16514.5143
2010-08-06 14:25:00,69.59,69.69,69.58,69.67,27695.148220330288,54.1195,54.1973,54.1117,54.1817,27695.1482
2010-08-06 14:30:00,69.66,69.67,69.54,69.56,17642.835162580777,54.1739,54.1817,54.0806,54.0962,17642.8352
2010-08-06 14:35:00,69.56,69.56,69.49,69.53,12308.95476459124,54.0962,54.0962,54.0417,54.0728,12308.9548
2010-08-06 14:40:00,69.52,69.6,69.51,69.58,14668.171094471229,54.065,54.1273,54.0573,54.1117,14668.1711
2010-08-06 14:45:00,69.58,69.76,69.58,69.73,18976.30526207816,54.1117,54.2517,54.1117,54.2284,18976.3053
2010-08-06 14:50:00,69.73,69.89,69.72,69.87,23797.3125448764,54.2284,54.3528,54.2206,54.3372,23797.3125
2010-08-06 14:55:00,69.85,69.96,69.85,69.93,24207.61103702944,54.3217,54.4072,54.3217,54.3839,24207.611
2010-08-06 15:00:00,69.93,70.0,69.87,69.87,19284.029131192943,54.3839,54.4383,54.3372,54.3372,19284.0291
2010-08-06 15:05:00,69.86,69.92,69.84,69.92,10360.036926864292,54.3295,54.3761,54.3139,54.3761,10360.0369
2010-08-06 15:10:00,69.94,69.98,69.77,69.82,19078.87988511642,54.3917,54.4228,54.2595,54.2984,19078.8799
2010-08-06 15:15:00,69.82,69.88,69.81,69.88,17335.111293465994,54.2984,54.345,54.2906,54.345,17335.1113
2010-08-06 15:20:00,69.89,69.94,69.81,69.87,21950.969330187712,54.3528,54.3917,54.2906,54.3372,21950.9693
2010-08-06 15:25:00,69.86,69.98,69.76,69.79,30156.93917324854,54.3295,54.4228,54.2517,54.275,30156.9392
2010-08-06 15:30:00,69.82,69.86,69.76,69.86,29644.06605805724,54.2984,54.3295,54.2517,54.3295,29644.0661
2010-08-06 15:35:00,69.86,69.86,69.77,69.82,27592.57359729203,54.3295,54.3295,54.2595,54.2984,27592.5736
2010-08-06 15:40:00,69.83,69.86,69.78,69.84,22976.71556057032,54.3061,54.3295,54.2672,54.3139,22976.7156
2010-08-06 15:45:00,69.84,69.89,69.75,69.85,28413.17058159811,54.3139,54.3528,54.2439,54.3217,28413.1706
2010-08-06 15:50:00,69.85,69.87,69.72,69.77,24412.76028310596,54.3217,54.3372,54.2206,54.2595,24412.7603
2010-08-06 15:55:00,69.77,69.9,69.77,69.86,58057.23663965535,54.2595,54.3606,54.2595,54.3295,58057.2366
2010-08-09 09:30:00,69.8,70.06,69.73,70.06,23797.3125448764,54.2828,54.485,54.2284,54.485,23797.3125
2010-08-09 09:35:00,70.01,70.12,69.97,70.05,6667.350497486921,54.4461,54.5317,54.415,54.4772,6667.3505
2010-08-09 09:40:00,70.05,70.09,69.71,69.72,7077.648989639963,54.4772,54.5083,54.2128,54.2206,7077.649
2010-08-09 09:45:00,69.76,69.99,69.76,69.9,9539.43994255821,54.2517,54.4306,54.2517,54.3606,9539.4399
2010-08-09 09:50:00,69.87,69.87,69.73,69.83,7487.947481793004,54.3372,54.3372,54.2284,54.3061,7487.9475
2010-08-09 09:55:00,69.81,69.92,69.8,69.91,6257.0520053338805,54.2906,54.3761,54.2828,54.3683,6257.052
2010-08-09 10:00:00,69.91,69.96,69.84,69.96,6667.350497486921,54.3683,54.4072,54.3139,54.4072,6667.3505
2010-08-09 10:05:00,69.93,69.98,69.93,69.97,7180.223612678223,54.3839,54.4228,54.3839,54.415,7180.2236
2010-08-09 10:10:00,69.98,70.06,69.94,69.99,6154.47738229562,54.4228,54.485,54.3917,54.4306,6154.4774
2010-08-09 10:15:00,70.01,70.09,69.99,70.06,5949.328136219099,54.4461,54.5083,54.4306,54.485,5949.3281
2010-08-09 10:20:00,70.07,70.11,70.02,70.07,10667.760795979077,54.4928,54.5239,54.4539,54.4928,10667.7608
2010-08-09 10:25:00,70.07,70.1,70.03,70.08,5333.880397989537,54.4928,54.5161,54.4617,54.5006,5333.8804
2010-08-09 10:30:00,70.05,70.11,70.03,70.1,9334.29069648169,54.4772,54.5239,54.4617,54.5161,9334.2907
2010-08-09 10:35:00,70.12,70.13,70.03,70.06,8411.119089137346,54.5317,54.5394,54.4617,54.485,8411.1191
2010-08-09 10:40:00,70.05,70.09,70.02,70.03,8308.544466099087,54.4772,54.5083,54.4539,54.4617,8308.5445
2010-08-09 10:45:00,70.05,70.11,70.02,70.08,6975.074366601702,54.4772,54.5239,54.4539,54.5006,6975.0744
2010-08-09 10:50:00,70.07,70.08,69.99,70.0,7795.671350907785,54.4928,54.5006,54.4306,54.4383,7795.6714
2010-08-09 10:55:00,70.0,70.11,69.96,70.07,5846.753513180839,54.4383,54.5239,54.4072,54.4928,5846.7535
2010-08-09 11:00:00,70.07,70.11,69.98,69.98,6975.074366601702,54.4928,54.5239,54.4228,54.4228,6975.0744
2010-08-09 11:05:00,69.98,69.98,69.89,69.91,6564.775874448661,54.4228,54.4228,54.3528,54.3683,6564.7759
2010-08-09 11:10:00,69.92,69.96,69.92,69.96,4513.283413683455,54.3761,54.4072,54.3761,54.4072,4513.2834
2010-08-09 11:15:00,69.97,69.98,69.96,69.98,3795.261052415632,54.415,54.4228,54.4072,54.4228,3795.2611
2010-08-09 11:20:00,69.98,70.03,69.96,70.03,5026.156528874756,54.4228,54.4617,54.4072,54.4617,5026.1565
2010-08-09 11:25:00,70.03,70.07,70.02,70.04,7795.671350907785,54.4617,54.4928,54.4539,54.4694,7795.6714
2010-08-09 11:30:00,70.04,70.08,70.01,70.08,7077.648989639963,54.4694,54.5006,54.4461,54.5006,7077.649
2010-08-09 11:35:00,70.09,70.11,70.05,70.07,9847.163811672992,54.5083,54.5239,54.4772,54.4928,9847.1638
2010-08-09 11:40:00,70.06,70.06,70.02,70.02,4821.007282798236,54.485,54.485,54.4539,54.4539,4821.0073
2010-08-09 11:45:00,70.04,70.1,70.03,70.09,2564.365575956508,54.4694,54.5161,54.4617,54.5083,2564.3656
2010-08-09 11:50:00,70.09,70.1,70.04,70.08,3179.8133141860703,54.5083,54.5161,54.4694,54.5006,3179.8133
2010-08-09 11:55:00,70.08,70.11,70.08,70.09,1743.7685916504256,54.5006,54.5239,54.5006,54.5083,1743.7686
2010-08-09 12:00:00,70.1,70.11,70.07,70.11,3384.962560262591,54.5161,54.5239,54.4928,54.5239,3384.9626
2010-08-09 12:05:00,70.11,70.11,70.09,70.1,2564.365575956508,54.5239,54.5239,54.5083,54.5161,2564.3656
2010-08-09 12:10:00,70.11,70.14,70.11,70.14,3590.111806339112,54.5239,54.5472,54.5239,54.5472,3590.1118
2010-08-09 12:15:00,70.14,70.15,70.06,70.06,4615.858036721715,54.5472,54.555,54.485,54.485,4615.858
2010-08-09 12:20:00,70.06,70.07,69.97,69.97,4821.007282798236,54.485,54.4928,54.415,54.415,4821.0073
2010-08-09 12:25:00,69.96,70.0,69.92,70.0,7795.671350907785,54.4072,54.4383,54.3761,54.4383,7795.6714
2010-08-09 12:30:00,69.98,70.0,69.93,69.93,4308.134167606934,54.4228,54.4383,54.3839,54.3839,4308.1342
2010-08-09 12:35:00,69.94,69.95,69.9,69.91,4205.559544568673,54.3917,54.3995,54.3606,54.3683,4205.5595
2010-08-09 12:40:00,69.9,69.9,69.81,69.81,16411.939686121652,54.3606,54.3606,54.2906,54.2906,16411.9397
2010-08-09 12:45:00,69.81,69.82,69.78,69.79,3692.686429377372,54.2906,54.2984,54.2672,54.275,3692.6864
2010-08-09 12:50:00,69.77,69.83,69.73,69.73,6564.775874448661,54.2595,54.3061,54.2284,54.2284,6564.7759
2010-08-09 12:55:00,69.74,69.77,69.71,69.77,6154.47738229562,54.2361,54.2595,54.2128,54.2595,6154.4774
2010-08-09 13:00:00,69.77,69.85,69.77,69.82,5333.880397989537,54.2595,54.3217,54.2595,54.2984,5333.8804
2010-08-09 13:05:00,69.81,69.83,69.77,69.79,3897.8356754538927,54.2906,54.3061,54.2595,54.275,3897.8357
2010-08-09 13:10:00,69.8,69.85,69.79,69.82,3077.2386911478097,54.2828,54.3217,54.275,54.2984,3077.2387
2010-08-09 13:15:00,69.82,69.89,69.82,69.89,2666.9401989947687,54.2984,54.3528,54.2984,54.3528,2666.9402
2010-08-09 13:20:00,69.89,69.89,69.76,69.83,12001.23089547646,54.3528,54.3528,54.2517,54.3061,12001.2309
2010-08-09 13:25:00,69.84,69.84,69.79,69.83,8103.395220022566,54.3139,54.3139,54.275,54.3061,8103.3952
2010-08-09 13:30:00,69.83,69.83,69.78,69.81,5539.029644066058,54.3061,54.3061,54.2672,54.2906,5539.0296
2010-08-09 13:35:00,69.81,69.82,69.79,69.82,3077.2386911478097,54.2906,54.2984,54.275,54.2984,3077.2387
2010-08-09 13:40:00,69.83,69.84,69.78,69.8,5333.880397989537,54.3061,54.3139,54.2672,54.2828,5333.8804
2010-08-09 13:45:00,69.84,69.87,69.83,69.87,7077.648989639963,54.3139,54.3372,54.3061,54.3372,7077.649
2010-08-09 13:50:00,69.86,69.9,69.86,69.9,2154.067083803467,54.3295,54.3606,54.3295,54.3606,2154.0671
2010-08-09 13:55:00,69.91,69.94,69.89,69.9,4718.432659759975,54.3683,54.3917,54.3528,54.3606,4718.4327
2010-08-09 14:00:00,69.91,69.91,69.87,69.87,3384.962560262591,54.3683,54.3683,54.3372,54.3372,3384.9626
2010-08-09 14:05:00,69.86,69.89,69.85,69.89,2154.067083803467,54.3295,54.3528,54.3217,54.3528,2154.0671
2010-08-09 14:10:00,69.88,69.91,69.88,69.91,2154.067083803467,54.345,54.3683,54.345,54.3683,2154.0671
2010-08-09 14:15:00,69.92,69.93,69.88,69.88,8821.417581290389,54.3761,54.3839,54.345,54.345,8821.4176
2010-08-09 14:20:00,69.89,69.96,69.89,69.94,5128.731151913016,54.3528,54.4072,54.3528,54.3917,5128.7312
2010-08-09 14:25:00,69.95,69.97,69.92,69.92,6154.47738229562,54.3995,54.415,54.3761,54.3761,6154.4774
2010-08-09 14:30:00,69.93,70.03,69.93,70.02,11180.633911170376,54.3839,54.4617,54.3839,54.4539,11180.6339
2010-08-09 14:35:00,70.04,70.04,70.0,70.02,8000.820596984306,54.4694,54.4694,54.4383,54.4539,8000.8206
2010-08-09 14:40:00,70.01,70.11,70.01,70.08,10154.887680787771,54.4461,54.5239,54.4461,54.5006,10154.8877
2010-08-09 14:45:00,70.07,70.15,70.07,70.13,8000.820596984306,54.4928,54.555,54.4928,54.5394,8000.8206
2010-08-09 14:50:00,70.13,70.16,70.13,70.15,6872.499743563442,54.5394,54.5628,54.5394,54.555,6872.4997
2010-08-09 14:55:00,70.15,70.16,70.13,70.16,5744.178890142579,54.555,54.5628,54.5394,54.5628,5744.1789
2010-08-09 15:00:00,70.15,70.15,70.11,70.13,5231.305774951277,54.555,54.555,54.5239,54.5394,5231.3058
2010-08-09 15:05:00,70.14,70.14,70.08,70.08,4205.559544568673,54.5472,54.5472,54.5006,54.5006,4205.5595
2010-08-09 15:10:00,70.09,70.09,70.02,70.03,5128.731151913016,54.5083,54.5083,54.4539,54.4617,5128.7312
2010-08-09 15:15:00,70.05,70.09,70.05,70.08,3692.686429377372,54.4772,54.5083,54.4772,54.5006,3692.6864
2010-08-09 15:20:00,70.09,70.09,70.03,70.04,5333.880397989537,54.5083,54.5083,54.4617,54.4694,5333.8804
2010-08-09 15:25:00,70.05,70.11,70.04,70.1,6257.0520053338805,54.4772,54.5239,54.4694,54.5161,6257.052
2010-08-09 15:30:00,70.1,70.11,70.07,70.09,8513.693712175607,54.5161,54.5239,54.4928,54.5083,8513.6937
2010-08-09 15:35:00,70.1,70.15,70.09,70.11,17335.111293465994,54.5161,54.555,54.5083,54.5239,17335.1113
2010-08-09 15:40:00,70.11,70.18,70.11,70.16,18463.43214688686,54.5239,54.5783,54.5239,54.5628,18463.4321
2010-08-09 15:45:00,70.16,70.18,70.14,70.17,21335.52159195815,54.5628,54.5783,54.5472,54.5705,21335.5216
2010-08-09 15:50:00,70.18,70.19,70.09,70.14,33029.028618319826,54.5783,54.5861,54.5083,54.5472,33029.0286
2010-08-09 15:55:00,70.14,70.16,70.06,70.09,77546.4150169248,54.5472,54.5628,54.485,54.5083,77546.415
2010-08-10 09:30:00,69.65,69.89,69.65,69.89,21232.94696891989,54.1661,54.3528,54.1661,54.3528,21232.947
2010-08-10 09:35:00,69.85,69.89,69.63,69.72,23899.887167914658,54.3217,54.3528,54.1506,54.2206,23899.8872
2010-08-10 09:40:00,69.74,69.74,69.48,69.52,10975.484665093856,54.2361,54.2361,54.0339,54.065,10975.4847
2010-08-10 09:45:00,69.47,69.58,69.39,69.39,12821.82787978254,54.0262,54.1117,53.9639,53.9639,12821.8279
2010-08-10 09:50:00,69.43,69.43,69.28,69.33,11898.656272438198,53.9951,53.9951,53.8784,53.9173,11898.6563
2010-08-10 09:55:00,69.39,69.59,69.39,69.59,9436.86531951995,53.9639,54.1195,53.9639,54.1195,9436.8653
2010-08-10 10:00:00,69.59,69.61,69.42,69.49,14668.171094471229,54.1195,54.135,53.9873,54.0417,14668.1711
2010-08-10 10:05:00,69.49,69.65,69.46,69.65,11488.357780285158,54.0417,54.1661,54.0184,54.1661,11488.3578
2010-08-10 10:10:00,69.68,69.77,69.67,69.73,13642.424864088624,54.1895,54.2595,54.1817,54.2284,13642.4249
2010-08-10 10:15:00,69.74,69.79,69.71,69.77,13026.977125859064,54.2361,54.275,54.2128,54.2595,13026.9771
2010-08-10 10:20:00,69.79,69.79,69.69,69.76,13232.126371935585,54.275,54.275,54.1973,54.2517,13232.1264
2010-08-10 10:25:00,69.78,69.91,69.78,69.88,27900.29746640681,54.2672,54.3683,54.2672,54.345,27900.2975
2010-08-10 10:30:00,69.88,69.9,69.79,69.81,14668.171094471229,54.345,54.3606,54.275,54.2906,14668.1711
2010-08-10 10:35:00,69.82,69.86,69.8,69.84,14463.021848394706,54.2984,54.3295,54.2828,54.3139,14463.0218
2010-08-10 10:40:00,69.86,69.95,69.86,69.9,16719.663555236435,54.3295,54.3995,54.3295,54.3606,16719.6636
2010-08-10 10:45:00,69.92,69.95,69.88,69.89,13129.551748897322,54.3761,54.3995,54.345,54.3528,13129.5517
2010-08-10 10:50:00,69.88,69.92,69.78,69.8,18566.00676992512,54.345,54.3761,54.2672,54.2828,18566.0068
2010-08-10 10:55:00,69.81,69.94,69.81,69.94,4615.858036721715,54.2906,54.3917,54.2906,54.3917,4615.858
2010-08-10 11:00:00,69.94,70.01,69.93,70.01,22463.84244537901,54.3917,54.4461,54.3839,54.4461,22463.8424
2010-08-10 11:05:00,70.03,70.03,69.99,70.03,7385.372858754744,54.4617,54.4617,54.4306,54.4617,7385.3729
2010-08-10 11:10:00,70.03,70.08,69.98,70.0,15488.76807877731,54.4617,54.5006,54.4228,54.4383,15488.7681
2010-08-10 11:15:00,69.98,70.05,69.94,69.99,15181.044209662528,54.4228,54.4772,54.3917,54.4306,15181.0442
2010-08-10 11:20:00,70.01,70.05,69.99,70.03,11385.783157246897,54.4461,54.4772,54.4306,54.4617,11385.7832
2010-08-10 11:25:00,70.04,70.14,70.02,70.14,9026.566827366907,54.4694,54.5472,54.4539,54.5472,9026.5668
2010-08-10 11:30:00,70.14,70.18,70.08,70.08,10667.760795979077,54.5472,54.5783,54.5006,54.5006,10667.7608
2010-08-10 11:35:00,70.1,70.11,70.01,70.09,25951.379628679864,54.5161,54.5239,54.4461,54.5083,25951.3796
2010-08-10 11:40:00,70.09,70.09,69.95,70.0,13334.700994973842,54.5083,54.5083,54.3995,54.4383,13334.701
2010-08-10 11:45:00,70.02,70.08,69.97,70.01,11590.932403323415,54.4539,54.5006,54.415,54.4461,11590.9324
2010-08-10 11:50:00,70.01,70.06,70.01,70.05,8103.395220022566,54.4461,54.485,54.4461,54.4772,8103.3952
2010-08-10 11:55:00,70.04,70.08,70.03,70.07,8308.544466099087,54.4694,54.5006,54.4617,54.4928,8308.5445
2010-08-10 12:00:00,70.08,70.08,69.96,69.96,7693.096727869524,54.5006,54.5006,54.4072,54.4072,7693.0967
2010-08-10 12:05:00,69.96,69.98,69.91,69.98,8103.395220022566,54.4072,54.4228,54.3683,54.4228,8103.3952
2010-08-10 12:10:00,69.98,70.05,69.97,70.0,7898.245973946045,54.4228,54.4772,54.415,54.4383,7898.246
2010-08-10 12:15:00,70.01,70.07,69.99,70.05,7487.947481793004,54.4461,54.4928,54.4306,54.4772,7487.9475
2010-08-10 12:20:00,70.05,70.14,70.05,70.14,8821.417581290389,54.4772,54.5472,54.4772,54.5472,8821.4176
2010-08-10 12:25:00,70.14,70.18,70.1,70.11,9744.58918863473,54.5472,54.5783,54.5161,54.5239,9744.5892
2010-08-10 12:30:00,70.12,70.16,70.04,70.06,11283.208534208636,54.5317,54.5628,54.4694,54.485,11283.2085
2010-08-10 12:35:00,70.05,70.11,70.02,70.06,9949.738434711251,54.4772,54.5239,54.4539,54.485,9949.7384
2010-08-10 12:40:00,70.06,70.11,70.02,70.11,9231.71607344343,54.485,54.5239,54.4539,54.5239,9231.7161
2010-08-10 12:45:00,70.12,70.14,70.11,70.13,4513.283413683455,54.5317,54.5472,54.5239,54.5394,4513.2834
2010-08-10 12:50:00,70.14,70.15,70.07,70.09,6975.074366601702,54.5472,54.555,54.4928,54.5083,6975.0744
2010-08-10 12:55:00,70.08,70.09,70.02,70.08,7077.648989639963,54.5006,54.5083,54.4539,54.5006,7077.649
2010-08-10 13:00:00,70.1,70.1,70.05,70.05,5539.029644066058,54.5161,54.5161,54.4772,54.4772,5539.0296
2010-08-10 13:05:00,70.04,70.1,70.04,70.08,6359.626628372141,54.4694,54.5161,54.4694,54.5006,6359.6266
2010-08-10 13:10:00,70.07,70.09,70.04,70.06,2872.089445071289,54.4928,54.5083,54.4694,54.485,2872.0894
2010-08-10 13:15:00,70.07,70.07,70.0,70.02,5231.305774951277,54.4928,54.4928,54.4383,54.4539,5231.3058
2010-08-10 13:20:00,70.0,70.02,69.95,70.0,6359.626628372141,54.4383,54.4539,54.3995,54.4383,6359.6266
2010-08-10 13:25:00,70.02,70.06,69.98,69.99,5949.328136219099,54.4539,54.485,54.4228,54.4306,5949.3281
2010-08-10 13:30:00,69.97,70.0,69.92,69.95,12001.23089547646,54.415,54.4383,54.3761,54.3995,12001.2309
2010-08-10 13:35:00,69.97,70.07,69.97,70.05,5949.328136219099,54.415,54.4928,54.415,54.4772,5949.3281
2010-08-10 13:40:00,70.03,70.09,70.03,70.09,5641.604267104318,54.4617,54.5083,54.4617,54.5083,5641.6043
2010-08-10 13:45:00,70.1,70.14,70.06,70.06,6872.499743563442,54.5161,54.5472,54.485,54.485,6872.4997
2010-08-10 13:50:00,70.08,70.08,70.04,70.04,5333.880397989537,54.5006,54.5006,54.4694,54.4694,5333.8804
2010-08-10 13:55:00,70.06,70.06,69.98,69.99,3282.3879372243305,54.485,54.485,54.4228,54.4306,3282.3879
2010-08-10 14:00:00,70.0,70.12,69.99,70.11,13129.551748897322,54.4383,54.5317,54.4306,54.5239,13129.5517
2010-08-10 14:05:00,70.15,70.18,70.13,70.18,11693.507026361678,54.555,54.5783,54.5394,54.5783,11693.507
2010-08-10 14:10:00,70.17,70.22,70.11,70.19,16411.939686121652,54.5705,54.6094,54.5239,54.5861,16411.9397
2010-08-10 14:15:00,70.18,70.67,70.18,70.48,44825.11026771976,54.5783,54.9594,54.5783,54.8116,44825.1103
2010-08-10 14:20:00,70.42,70.65,70.33,70.33,15591.34270181557,54.765,54.9438,54.695,54.695,15591.3427
2010-08-10 14:25:00,70.36,70.45,70.23,70.44,22668.99169145553,54.7183,54.7883,54.6172,54.7805,22668.9917
2010-08-10 14:30:00,70.45,70.67,70.45,70.65,26361.678120832905,54.7883,54.9594,54.7883,54.9438,26361.6781
2010-08-10 14:35:00,70.65,70.73,70.59,70.67,30567.23766540158,54.9438,55.0061,54.8972,54.9594,30567.2377
2010-08-10 14:40:00,70.71,70.87,70.68,70.75,21438.09621499641,54.9905,55.1149,54.9672,55.0216,21438.0962
2010-08-10 14:45:00,70.75,70.77,70.65,70.74,29336.342188942454,55.0216,55.0372,54.9438,55.0138,29336.3422
2010-08-10 14:50:00,70.73,70.73,70.59,70.67,15796.491947892093,55.0061,55.0061,54.8972,54.9594,15796.4919
2010-08-10 14:55:00,70.66,70.72,70.63,70.7,11796.081649399935,54.9516,54.9983,54.9283,54.9827,11796.0816
2010-08-10 15:00:00,70.65,70.74,70.63,70.72,17335.111293465994,54.9438,55.0138,54.9283,54.9983,17335.1113
2010-08-10 15:05:00,70.74,70.76,70.65,70.74,18463.43214688686,55.0138,55.0294,54.9438,55.0138,18463.4321
2010-08-10 15:10:00,70.72,70.73,70.51,70.58,21027.797722843367,54.9983,55.0061,54.835,54.8894,21027.7977
2010-08-10 15:15:00,70.59,70.66,70.44,70.44,23284.43942968509,54.8972,54.9516,54.7805,54.7805,23284.4394
2010-08-10 15:20:00,70.48,70.53,70.42,70.51,19591.753000307723,54.8116,54.8505,54.765,54.835,19591.753
2010-08-10 15:25:00,70.5,70.61,70.44,70.57,35901.11806339111,54.8272,54.9127,54.7805,54.8816,35901.1181
2010-08-10 15:30:00,70.58,70.67,70.48,70.66,28310.59595855985,54.8894,54.9594,54.8116,54.9516,28310.596
2010-08-10 15:35:00,70.65,70.74,70.6,70.67,30362.088419325057,54.9438,55.0138,54.905,54.9594,30362.0884
2010-08-10 15:40:00,70.67,70.8,70.63,70.8,34362.49871781721,54.9594,55.0605,54.9283,55.0605,34362.4987
2010-08-10 15:45:00,70.8,70.84,70.73,70.75,33644.476356549385,55.0605,55.0916,55.0061,55.0216,33644.4764
2010-08-10 15:50:00,70.74,70.74,70.5,70.53,35285.670325161555,55.0138,55.0138,54.8272,54.8505,35285.6703
2010-08-10 15:55:00,70.54,70.61,70.53,70.6,66878.65422094574,54.8583,54.9127,54.8505,54.905,66878.6542
2010-08-11 09:30:00,69.8,69.98,69.65,69.65,18771.15601600164,54.2828,54.4228,54.1661,54.1661,18771.156
2010-08-11 09:35:00,69.6,69.68,69.58,69.66,10154.887680787771,54.1273,54.1895,54.1117,54.1739,10154.8877
2010-08-11 09:40:00,69.62,69.63,69.29,69.41,14155.297979279923,54.1428,54.1506,53.8862,53.9795,14155.298
2010-08-11 09:45:00,69.38,69.38,69.05,69.09,25028.20802133552,53.9562,53.9562,53.6995,53.7306,25028.208
2010-08-11 09:50:00,69.05,69.22,69.02,69.05,22874.14093753205,53.6995,53.8317,53.6762,53.6995,22874.1409
2010-08-11 09:55:00,69.1,69.16,68.95,68.99,14257.872602318186,53.7384,53.7851,53.6218,53.6529,14257.8726
2010-08-11 10:00:00,69.0,69.33,69.0,69.22,19284.029131192943,53.6607,53.9173,53.6607,53.8317,19284.0291
2010-08-11 10:05:00,69.18,69.19,69.03,69.1,13642.424864088624,53.8006,53.8084,53.684,53.7384,13642.4249
2010-08-11 10:10:00,69.1,69.15,69.07,69.13,12103.80551851472,53.7384,53.7773,53.7151,53.7618,12103.8055
2010-08-11 10:15:00,69.12,69.12,68.92,68.93,13334.700994973842,53.754,53.754,53.5984,53.6062,13334.701
2010-08-11 10:20:00,68.92,69.03,68.91,69.0,7180.223612678223,53.5984,53.684,53.5907,53.6607,7180.2236
2010-08-11 10:25:00,69.0,69.08,68.99,69.04,16719.663555236435,53.6607,53.7229,53.6529,53.6918,16719.6636
2010-08-11 10:30:00,69.04,69.04,68.96,68.99,21027.797722843367,53.6918,53.6918,53.6295,53.6529,21027.7977
2010-08-11 10:35:00,69.0,69.05,69.0,69.05,12308.95476459124,53.6607,53.6995,53.6607,53.6995,12308.9548
2010-08-11 10:40:00,69.04,69.08,68.97,68.97,20412.349984613807,53.6918,53.7229,53.6373,53.6373,20412.35
2010-08-11 10:45:00,68.98,68.99,68.93,68.94,18566.00676992512,53.6451,53.6529,53.6062,53.614,18566.0068
2010-08-11 10:50:00,68.94,69.02,68.94,69.02,12411.5293876295,53.614,53.6762,53.614,53.6762,12411.5294
2010-08-11 10:55:00,69.02,69.02,68.92,68.92,22668.99169145553,53.6762,53.6762,53.5984,53.5984,22668.9917
2010-08-11 11:00:00,68.9,69.04,68.84,69.04,20514.924607652065,53.5829,53.6918,53.5362,53.6918,20514.9246
2010-08-11 11:05:00,69.04,69.07,68.97,69.0,15181.044209662528,53.6918,53.7151,53.6373,53.6607,15181.0442
2010-08-11 11:10:00,69.01,69.01,68.91,68.92,18873.7306390399,53.6684,53.6684,53.5907,53.5984,18873.7306
2010-08-11 11:15:00,68.93,68.94,68.83,68.83,26464.25274387117,53.6062,53.614,53.5284,53.5284,26464.2527
2010-08-11 11:20:00,68.83,68.87,68.78,68.84,18771.15601600164,53.5284,53.5596,53.4896,53.5362,18771.156
2010-08-11 11:25:00,68.84,68.85,68.76,68.8,19796.902246384245,53.5362,53.544,53.474,53.5051,19796.9022
2010-08-11 11:30:00,68.81,68.84,68.81,68.82,17642.835162580777,53.5129,53.5362,53.5129,53.5207,17642.8352
2010-08-11 11:35:00,68.82,68.87,68.79,68.86,20822.648476766848,53.5207,53.5596,53.4973,53.5518,20822.6485
2010-08-11 11:40:00,68.86,68.91,68.84,68.84,18053.13365473381,53.5518,53.5907,53.5362,53.5362,18053.1337
2010-08-11 11:45:00,68.85,68.86,68.8,68.86,12719.25325674428,53.544,53.5518,53.5051,53.5518,12719.2533
2010-08-11 11:50:00,68.85,68.9,68.82,68.89,14873.320340547749,53.544,53.5829,53.5207,53.5751,14873.3203
2010-08-11 11:55:00,68.9,68.97,68.9,68.95,13950.148733203405,53.5829,53.6373,53.5829,53.6218,13950.1487
2010-08-11 12:00:00,68.94,68.96,68.89,68.89,14463.021848394706,53.614,53.6295,53.5751,53.5751,14463.0218
2010-08-11 12:05:00,68.88,68.96,68.88,68.96,8000.820596984306,53.5673,53.6295,53.5673,53.6295,8000.8206
2010-08-11 12:10:00,68.96,69.01,68.95,69.01,6051.902759257359,53.6295,53.6684,53.6218,53.6684,6051.9028
2010-08-11 12:15:00,69.02,69.08,69.01,69.01,12103.80551851472,53.6762,53.7229,53.6684,53.6684,12103.8055
2010-08-11 12:20:00,68.99,69.17,68.97,69.17,14873.320340547749,53.6529,53.7929,53.6373,53.7929,14873.3203
2010-08-11 12:25:00,69.17,69.24,69.16,69.23,33131.60324135808,53.7929,53.8473,53.7851,53.8395,33131.6032
2010-08-11 12:30:00,69.23,69.25,69.22,69.22,7077.648989639963,53.8395,53.8551,53.8317,53.8317,7077.649
2010-08-11 12:35:00,69.23,69.28,69.22,69.27,11385.783157246897,53.8395,53.8784,53.8317,53.8706,11385.7832
2010-08-11 12:40:00,69.25,69.29,69.23,69.26,10052.313057749512,53.8551,53.8862,53.8395,53.8628,10052.3131
2010-08-11 12:45:00,69.27,69.28,69.22,69.25,13642.424864088624,53.8706,53.8784,53.8317,53.8551,13642.4249
2010-08-11 12:50:00,69.24,69.28,69.22,69.22,22668.99169145553,53.8473,53.8784,53.8317,53.8317,22668.9917
2010-08-11 12:55:00,69.22,69.24,69.21,69.22,16514.514309159913,53.8317,53.8473,53.824,53.8317,16514.5143
2010-08-11 13:00:00,69.22,69.3,69.22,69.3,16411.939686121652,53.8317,53.894,53.8317,53.894,16411.9397
2010-08-11 13:05:00,69.31,69.33,69.3,69.31,39491.22986973023,53.9017,53.9173,53.894,53.9017,39491.2299
2010-08-11 13:10:00,69.31,69.32,69.24,69.24,25233.35726741204,53.9017,53.9095,53.8473,53.8473,25233.3573
2010-08-11 13:15:00,69.24,69.25,69.22,69.23,81751.97456149348,53.8473,53.8551,53.8317,53.8395,81751.9746
2010-08-11 13:20:00,69.22,69.23,69.21,69.22,6769.925120525182,53.8317,53.8395,53.824,53.8317,6769.9251
2010-08-11 13:25:00,69.22,69.24,69.22,69.22,13232.126371935585,53.8317,53.8473,53.8317,53.8317,13232.1264
2010-08-11 13:30:00,69.24,69.27,69.19,69.22,35593.394194276334,53.8473,53.8706,53.8084,53.8317,35593.3942
2010-08-11 13:35:00,69.21,69.26,69.16,69.26,20002.051492460763,53.824,53.8628,53.7851,53.8628,20002.0515
2010-08-11 13:40:00,69.27,69.39,69.27,69.37,12308.95476459124,53.8706,53.9639,53.8706,53.9484,12308.9548
2010-08-11 13:45:00,69.39,69.43,69.36,69.43,13950.148733203405,53.9639,53.9951,53.9406,53.9951,13950.1487
2010-08-11 13:50:00,69.43,69.47,69.43,69.44,7590.522104831264,53.9951,54.0262,53.9951,54.0028,7590.5221
2010-08-11 13:55:00,69.44,69.54,69.43,69.47,18771.15601600164,54.0028,54.0806,53.9951,54.0262,18771.156
2010-08-11 14:00:00,69.46,69.55,69.45,69.45,17232.536670427737,54.0184,54.0884,54.0106,54.0106,17232.5367
2010-08-11 14:05:00,69.45,69.48,69.42,69.47,14975.894963586008,54.0106,54.0339,53.9873,54.0262,14975.895
2010-08-11 14:10:00,69.47,69.53,69.45,69.51,9436.86531951995,54.0262,54.0728,54.0106,54.0573,9436.8653
2010-08-11 14:15:00,69.49,69.51,69.47,69.51,12821.82787978254,54.0417,54.0573,54.0262,54.0573,12821.8279
2010-08-11 14:20:00,69.52,69.59,69.5,69.55,15899.06657093035,54.065,54.1195,54.0495,54.0884,15899.0666
2010-08-11 14:25:00,69.55,69.61,69.53,69.53,19489.17837726946,54.0884,54.135,54.0728,54.0728,19489.1784
2010-08-11 14:30:00,69.53,69.54,69.47,69.54,11693.507026361678,54.0728,54.0806,54.0262,54.0806,11693.507
2010-08-11 14:35:00,69.54,69.54,69.46,69.48,19489.17837726946,54.0806,54.0806,54.0184,54.0339,19489.1784
2010-08-11 14:40:00,69.47,69.51,69.46,69.51,13334.700994973842,54.0262,54.0573,54.0184,54.0573,13334.701
2010-08-11 14:45:00,69.49,69.56,69.46,69.53,22668.99169145553,54.0417,54.0962,54.0184,54.0728,22668.9917
2010-08-11 14:50:00,69.52,69.52,69.4,69.42,32105.857010975484,54.065,54.065,53.9717,53.9873,32105.857
2010-08-11 14:55:00,69.44,69.45,69.35,69.42,20207.200738537285,54.0028,54.0106,53.9328,53.9873,20207.2007
2010-08-11 15:00:00,69.42,69.48,69.4,69.46,14873.320340547749,53.9873,54.0339,53.9717,54.0184,14873.3203
2010-08-11 15:05:00,69.46,69.5,69.4,69.46,18976.30526207816,54.0184,54.0495,53.9717,54.0184,18976.3053
2010-08-11 15:10:00,69.45,69.52,69.45,69.51,13129.551748897322,54.0106,54.065,54.0106,54.0573,13129.5517
2010-08-11 15:15:00,69.52,69.52,69.4,69.41,21232.94696891989,54.065,54.065,53.9717,53.9795,21232.947
2010-08-11 15:20:00,69.4,69.5,69.37,69.49,21438.09621499641,53.9717,54.0495,53.9484,54.0417,21438.0962
2010-08-11 15:25:00,69.5,69.56,69.46,69.46,25541.081136526824,54.0495,54.0962,54.0184,54.0184,25541.0811
2010-08-11 15:30:00,69.47,69.54,69.46,69.48,36311.41655554416,54.0262,54.0806,54.0184,54.0339,36311.4166
2010-08-11 15:35:00,69.48,69.49,69.4,69.48,28105.44671248333,54.0339,54.0417,53.9717,54.0339,28105.4467
2010-08-11 15:40:00,69.49,69.51,69.35,69.36,35901.11806339111,54.0417,54.0573,53.9328,53.9406,35901.1181
2010-08-11 15:45:00,69.35,69.39,69.31,69.35,51389.88614216843,53.9328,53.9639,53.9017,53.9328,51389.8861
2010-08-11 15:50:00,69.35,69.35,69.26,69.33,61031.90070776489,53.9328,53.9328,53.8628,53.9173,61031.9007
2010-08-11 15:55:00,69.33,69.41,69.29,69.36,83598.31777618217,53.9173,53.9795,53.8862,53.9406,83598.3178
2010-08-12 09:30:00,68.46,68.91,68.46,68.9,24823.058775259,53.2407,53.5907,53.2407,53.5829,24823.0588
2010-08-12 09:35:00,68.91,69.05,68.9,68.99,14463.021848394706,53.5907,53.6995,53.5829,53.6529,14463.0218
2010-08-12 09:40:00,68.99,69.01,68.56,68.64,22156.11857626423,53.6529,53.6684,53.3185,53.3807,22156.1186
2010-08-12 09:45:00,68.64,68.83,68.63,68.83,16309.365063083393,53.3807,53.5284,53.3729,53.5284,16309.3651
2010-08-12 09:50:00,68.85,68.92,68.78,68.82,15796.491947892093,53.544,53.5984,53.4896,53.5207,15796.4919
2010-08-12 09:55:00,68.82,68.88,68.8,68.84,10257.462303826032,53.5207,53.5673,53.5051,53.5362,10257.4623
2010-08-12 10:00:00,68.85,69.0,68.85,68.94,8821.417581290389,53.544,53.6607,53.544,53.614,8821.4176
2010-08-12 10:05:00,68.92,68.98,68.84,68.91,13744.999487126885,53.5984,53.6451,53.5362,53.5907,13744.9995
2010-08-12 10:10:00,68.91,68.94,68.78,68.78,10462.611549902556,53.5907,53.614,53.4896,53.4896,10462.6115
2010-08-12 10:15:00,68.79,68.82,68.77,68.8,11283.208534208636,53.4973,53.5207,53.4818,53.5051,11283.2085
2010-08-12 10:20:00,68.8,68.94,68.8,68.94,7487.947481793004,53.5051,53.614,53.5051,53.614,7487.9475
2010-08-12 10:25:00,68.95,68.98,68.85,68.88,12411.5293876295,53.6218,53.6451,53.544,53.5673,12411.5294
2010-08-12 10:30:00,68.87,68.98,68.87,68.98,10975.484665093856,53.5596,53.6451,53.5596,53.6451,10975.4847
2010-08-12 10:35:00,68.97,69.13,68.97,69.13,10360.036926864292,53.6373,53.7618,53.6373,53.7618,10360.0369
2010-08-12 10:40:00,69.14,69.22,69.11,69.17,8205.969843060826,53.7695,53.8317,53.7462,53.7929,8205.9698
2010-08-12 10:45:00,69.16,69.2,69.1,69.13,9436.86531951995,53.7851,53.8162,53.7384,53.7618,9436.8653
2010-08-12 10:50:00,69.1,69.12,69.05,69.07,8205.969843060826,53.7384,53.754,53.6995,53.7151,8205.9698
2010-08-12 10:55:00,69.09,69.1,68.96,69.01,12103.80551851472,53.7306,53.7384,53.6295,53.6684,12103.8055
2010-08-12 11:00:00,68.96,69.01,68.95,68.95,11590.932403323415,53.6295,53.6684,53.6218,53.6218,11590.9324
2010-08-12 11:05:00,68.95,68.95,68.85,68.85,12206.38014155298,53.6218,53.6218,53.544,53.544,12206.3801
2010-08-12 11:10:00,68.87,68.87,68.83,68.85,8821.417581290389,53.5596,53.5596,53.5284,53.544,8821.4176
2010-08-12 11:15:00,68.88,68.96,68.86,68.95,5231.305774951277,53.5673,53.6295,53.5518,53.6218,5231.3058
2010-08-12 11:20:00,68.96,69.05,68.95,68.95,6667.350497486921,53.6295,53.6995,53.6218,53.6218,6667.3505
2010-08-12 11:25:00,68.95,69.1,68.95,69.09,6564.775874448661,53.6218,53.7384,53.6218,53.7306,6564.7759
2010-08-12 11:30:00,69.1,69.15,69.04,69.04,6154.47738229562,53.7384,53.7773,53.6918,53.6918,6154.4774
2010-08-12 11:35:00,69.02,69.03,68.95,69.02,5744.178890142579,53.6762,53.684,53.6218,53.6762,5744.1789
2010-08-12 11:40:00,69.0,69.08,68.99,69.06,4205.559544568673,53.6607,53.7229,53.6529,53.7073,4205.5595
2010-08-12 11:45:00,69.05,69.14,69.05,69.09,4923.581905836496,53.6995,53.7695,53.6995,53.7306,4923.5819
2010-08-12 11:50:00,69.09,69.15,69.06,69.15,4205.559544568673,53.7306,53.7773,53.7073,53.7773,4205.5595
2010-08-12 11:55:00,69.15,69.17,69.09,69.11,6769.925120525182,53.7773,53.7929,53.7306,53.7462,6769.9251
2010-08-12 12:00:00,69.09,69.1,68.99,69.01,5846.753513180839,53.7306,53.7384,53.6529,53.6684,5846.7535
2010-08-12 12:05:00,68.99,69.02,68.99,69.01,4102.984921530413,53.6529,53.6762,53.6529,53.6684,4102.9849
2010-08-12 12:10:00,69.0,69.01,68.97,68.98,9026.566827366907,53.6607,53.6684,53.6373,53.6451,9026.5668
2010-08-12 12:15:00,68.97,69.12,68.97,69.12,27387.424351215508,53.6373,53.754,53.6373,53.754,27387.4244
2010-08-12 12:20:00,69.1,69.18,69.1,69.16,4718.432659759975,53.7384,53.8006,53.7384,53.7851,4718.4327
2010-08-12 12:25:00,69.15,69.2,69.13,69.2,8821.417581290389,53.7773,53.8162,53.7618,53.8162,8821.4176
2010-08-12 12:30:00,69.2,69.24,69.18,69.22,4821.007282798236,53.8162,53.8473,53.8006,53.8317,4821.0073
2010-08-12 12:35:00,69.21,69.26,69.18,69.22,5333.880397989537,53.824,53.8628,53.8006,53.8317,5333.8804
2010-08-12 12:40:00,69.22,69.31,69.21,69.29,6359.626628372141,53.8317,53.9017,53.824,53.8862,6359.6266
2010-08-12 12:45:00,69.3,69.3,69.26,69.27,2769.514822033029,53.894,53.894,53.8628,53.8706,2769.5148
2010-08-12 12:50:00,69.26,69.28,69.22,69.28,5846.753513180839,53.8628,53.8784,53.8317,53.8784,5846.7535
2010-08-12 12:55:00,69.29,69.31,69.26,69.28,5641.604267104318,53.8862,53.9017,53.8628,53.8784,5641.6043
2010-08-12 13:00:00,69.31,69.41,69.31,69.38,16104.215817006872,53.9017,53.9795,53.9017,53.9562,16104.2158
2010-08-12 13:05:00,69.37,69.39,69.35,69.36,8616.268335213868,53.9484,53.9639,53.9328,53.9406,8616.2683
2010-08-12 13:10:00,69.35,69.4,69.34,69.39,11385.783157246897,53.9328,53.9717,53.9251,53.9639,11385.7832
2010-08-12 13:15:00,69.41,69.43,69.32,69.32,8616.268335213868,53.9795,53.9951,53.9095,53.9095,8616.2683
2010-08-12 13:20:00,69.33,69.33,69.24,69.28,9539.43994255821,53.9173,53.9173,53.8473,53.8784,9539.4399
2010-08-12 13:25:00,69.28,69.29,69.17,69.25,11078.059288132115,53.8784,53.8862,53.7929,53.8551,11078.0593
2010-08-12 13:30:00,69.27,69.3,69.2,69.25,11488.357780285158,53.8706,53.894,53.8162,53.8551,11488.3578
2010-08-12 13:35:00,69.25,69.29,69.2,69.2,8000.820596984306,53.8551,53.8862,53.8162,53.8162,8000.8206
2010-08-12 13:40:00,69.19,69.2,69.08,69.08,15899.06657093035,53.8084,53.8162,53.7229,53.7229,15899.0666
2010-08-12 13:45:00,69.08,69.13,69.08,69.08,10154.887680787771,53.7229,53.7618,53.7229,53.7229,10154.8877
2010-08-12 13:50:00,69.09,69.11,69.0,69.0,8616.268335213868,53.7306,53.7462,53.6607,53.6607,8616.2683
2010-08-12 13:55:00,69.02,69.08,68.98,69.01,12206.38014155298,53.6762,53.7229,53.6451,53.6684,12206.3801
2010-08-12 14:00:00,69.01,69.05,68.96,68.96,12103.80551851472,53.6684,53.6995,53.6295,53.6295,12103.8055
2010-08-12 14:05:00,68.97,69.06,68.97,69.06,15078.46958662427,53.6373,53.7073,53.6373,53.7073,15078.4696
2010-08-12 14:10:00,69.05,69.09,69.04,69.06,12001.23089547646,53.6995,53.7306,53.6918,53.7073,12001.2309
2010-08-12 14:15:00,69.06,69.06,68.98,69.0,8821.417581290389,53.7073,53.7073,53.6451,53.6607,8821.4176
2010-08-12 14:20:00,68.99,69.02,68.94,68.95,12411.5293876295,53.6529,53.6762,53.614,53.6218,12411.5294
2010-08-12 14:25:00,68.97,69.08,68.97,69.06,18463.43214688686,53.6373,53.7229,53.6373,53.7073,18463.4321
2010-08-12 14:30:00,69.06,69.07,68.94,68.94,19386.6037542312,53.7073,53.7151,53.614,53.614,19386.6038
2010-08-12 14:35:00,68.94,68.94,68.84,68.9,15796.491947892093,53.614,53.614,53.5362,53.5829,15796.4919
2010-08-12 14:40:00,68.89,69.05,68.85,69.05,15181.044209662528,53.5751,53.6995,53.544,53.6995,15181.0442
2010-08-12 14:45:00,69.05,69.05,68.94,69.0,14360.447225356444,53.6995,53.6995,53.614,53.6607,14360.4472
2010-08-12 14:50:00,69.01,69.19,69.01,69.17,16206.790440045132,53.6684,53.8084,53.6684,53.7929,16206.7904
2010-08-12 14:55:00,69.16,69.16,69.11,69.11,7693.096727869524,53.7851,53.7851,53.7462,53.7462,7693.0967
2010-08-12 15:00:00,69.12,69.32,69.12,69.3,20002.051492460763,53.754,53.9095,53.754,53.894,20002.0515
2010-08-12 15:05:00,69.27,69.34,69.25,69.33,15796.491947892093,53.8706,53.9251,53.8551,53.9173,15796.4919
2010-08-12 15:10:00,69.33,69.4,69.29,69.33,16206.790440045132,53.9173,53.9717,53.8862,53.9173,16206.7904
2010-08-12 15:15:00,69.33,69.35,69.24,69.27,13539.850241050364,53.9173,53.9328,53.8473,53.8706,13539.8502
2010-08-12 15:20:00,69.29,69.31,69.2,69.23,17129.962047389476,53.8862,53.9017,53.8162,53.8395,17129.962
2010-08-12 15:25:00,69.24,69.29,69.19,69.28,14975.894963586008,53.8473,53.8862,53.8084,53.8784,14975.895
2010-08-12 15:30:00,69.29,69.43,69.29,69.42,35388.24494819981,53.8862,53.9951,53.8862,53.9873,35388.2449
2010-08-12 15:35:00,69.41,69.43,69.34,69.41,26874.551236024206,53.9795,53.9951,53.9251,53.9795,26874.5512
2010-08-12 15:40:00,69.39,69.4,69.18,69.27,32105.857010975484,53.9639,53.9717,53.8006,53.8706,32105.857
2010-08-12 15:45:00,69.29,69.37,69.28,69.34,25541.081136526824,53.8862,53.9484,53.8784,53.9251,25541.0811
2010-08-12 15:50:00,69.34,69.37,69.27,69.32,26464.25274387117,53.9251,53.9484,53.8706,53.9095,26464.2527
2010-08-12 15:55:00,69.31,69.34,69.26,69.27,41440.14770745717,53.9017,53.9251,53.8628,53.8706,41440.1477
2010-08-13 09:30:00,69.22,69.22,68.89,68.89,16411.939686121652,53.8317,53.8317,53.5751,53.5751,16411.9397
2010-08-13 09:35:00,68.93,69.21,68.93,69.07,3179.8133141860703,53.6062,53.824,53.6062,53.7151,3179.8133
2010-08-13 09:40:00,69.07,69.07,68.94,68.98,10257.462303826032,53.7151,53.7151,53.614,53.6451,10257.4623
2010-08-13 09:45:00,68.98,68.99,68.92,68.95,4205.559544568673,53.6451,53.6529,53.5984,53.6218,4205.5595
2010-08-13 09:50:00,68.97,69.01,68.95,68.98,3795.261052415632,53.6373,53.6684,53.6218,53.6451,3795.2611
2010-08-13 09:55:00,68.99,69.15,68.99,69.14,5846.753513180839,53.6529,53.7773,53.6529,53.7695,5846.7535
2010-08-13 10:00:00,69.12,69.16,69.08,69.09,5949.328136219099,53.754,53.7851,53.7229,53.7306,5949.3281
2010-08-13 10:05:00,69.12,69.23,69.1,69.23,11385.783157246897,53.754,53.8395,53.7384,53.8395,11385.7832
2010-08-13 10:10:00,69.21,69.21,69.05,69.09,6359.626628372141,53.824,53.824,53.6995,53.7306,6359.6266
2010-08-13 10:15:00,69.11,69.13,69.0,69.0,4410.708790645194,53.7462,53.7618,53.6607,53.6607,4410.7088
2010-08-13 10:20:00,69.02,69.03,68.9,68.92,7282.798235716484,53.6762,53.684,53.5829,53.5984,7282.7982
2010-08-13 10:25:00,68.92,68.97,68.87,68.96,8411.119089137346,53.5984,53.6373,53.5596,53.6295,8411.1191
2010-08-13 10:30:00,68.96,69.05,68.96,69.01,5641.604267104318,53.6295,53.6995,53.6295,53.6684,5641.6043
2010-08-13 10:35:00,69.02,69.3,69.02,69.3,8411.119089137346,53.6762,53.894,53.6762,53.894,8411.1191
2010-08-13 10:40:00,69.3,69.3,69.22,69.27,3077.2386911478097,53.894,53.894,53.8317,53.8706,3077.2387
2010-08-13 10:45:00,69.26,69.26,69.1,69.1,6872.499743563442,53.8628,53.8628,53.7384,53.7384,6872.4997
2010-08-13 10:50:00,69.12,69.17,69.05,69.08,4513.283413683455,53.754,53.7929,53.6995,53.7229,4513.2834
2010-08-13 10:55:00,69.11,69.17,69.07,69.16,5231.305774951277,53.7462,53.7929,53.7151,53.7851,5231.3058
2010-08-13 11:00:00,69.15,69.16,69.08,69.15,4718.432659759975,53.7773,53.7851,53.7229,53.7773,4718.4327
2010-08-13 11:05:00,69.19,69.27,69.19,69.26,4923.581905836496,53.8084,53.8706,53.8084,53.8628,4923.5819
2010-08-13 11:10:00,69.25,69.25,69.19,69.23,6667.350497486921,53.8551,53.8551,53.8084,53.8395,6667.3505
2010-08-13 11:15:00,69.23,69.33,69.23,69.32,6462.201251410401,53.8395,53.9173,53.8395,53.9095,6462.2013
2010-08-13 11:20:00,69.28,69.28,69.14,69.16,5846.753513180839,53.8784,53.8784,53.7695,53.7851,5846.7535
2010-08-13 11:25:00,69.17,69.18,69.1,69.13,5333.880397989537,53.7929,53.8006,53.7384,53.7618,5333.8804
2010-08-13 11:30:00,69.14,69.18,69.09,69.11,4410.708790645194,53.7695,53.8006,53.7306,53.7462,4410.7088
2010-08-13 11:35:00,69.12,69.15,69.04,69.04,5846.753513180839,53.754,53.7773,53.6918,53.6918,5846.7535
2010-08-13 11:40:00,69.09,69.26,69.09,69.24,4923.581905836496,53.7306,53.8628,53.7306,53.8473,4923.5819
2010-08-13 11:45:00,69.23,69.23,69.19,69.21,4410.708790645194,53.8395,53.8395,53.8084,53.824,4410.7088
2010-08-13 11:50:00,69.22,69.23,69.18,69.18,2872.089445071289,53.8317,53.8395,53.8006,53.8006,2872.0894
2010-08-13 11:55:00,69.19,69.24,69.18,69.19,4410.708790645194,53.8084,53.8473,53.8006,53.8084,4410.7088
2010-08-13 12:00:00,69.18,69.25,69.18,69.23,2974.6640681095496,53.8006,53.8551,53.8006,53.8395,2974.6641
2010-08-13 12:05:00,69.25,69.33,69.25,69.33,3384.962560262591,53.8551,53.9173,53.8551,53.9173,3384.9626
2010-08-13 12:10:00,69.35,69.35,69.3,69.32,4205.559544568673,53.9328,53.9328,53.894,53.9095,4205.5595
2010-08-13 12:15:00,69.32,69.33,69.26,69.29,4102.984921530413,53.9095,53.9173,53.8628,53.8862,4102.9849
2010-08-13 12:20:00,69.3,69.36,69.3,69.35,4718.432659759975,53.894,53.9406,53.894,53.9328,4718.4327
2010-08-13 12:25:00,69.35,69.35,69.33,69.35,2769.514822033029,53.9328,53.9328,53.9173,53.9328,2769.5148
2010-08-13 12:30:00,69.36,69.36,69.29,69.33,4615.858036721715,53.9406,53.9406,53.8862,53.9173,4615.858
2010-08-13 12:35:00,69.33,69.33,69.31,69.31,2769.514822033029,53.9173,53.9173,53.9017,53.9017,2769.5148
2010-08-13 12:40:00,69.28,69.34,69.26,69.33,4205.559544568673,53.8784,53.9251,53.8628,53.9173,4205.5595
2010-08-13 12:45:00,69.32,69.37,69.31,69.37,2359.216329879988,53.9095,53.9484,53.9017,53.9484,2359.2163
2010-08-13 12:50:00,69.38,69.38,69.33,69.34,3282.3879372243305,53.9562,53.9562,53.9173,53.9251,3282.3879
2010-08-13 12:55:00,69.35,69.39,69.35,69.39,1743.7685916504256,53.9328,53.9639,53.9328,53.9639,1743.7686
2010-08-13 13:00:00,69.41,69.47,69.39,69.39,4205.559544568673,53.9795,54.0262,53.9639,53.9639,4205.5595
2010-08-13 13:05:00,69.4,69.4,69.34,69.34,3179.8133141860703,53.9717,53.9717,53.9251,53.9251,3179.8133
2010-08-13 13:10:00,69.32,69.33,69.27,69.29,6051.902759257359,53.9095,53.9173,53.8706,53.8862,6051.9028
2010-08-13 13:15:00,69.29,69.33,69.29,69.33,4615.858036721715,53.8862,53.9173,53.8862,53.9173,4615.858
2010-08-13 13:20:00,69.33,69.33,69.27,69.3,4102.984921530413,53.9173,53.9173,53.8706,53.894,4102.9849
2010-08-13 13:25:00,69.3,69.34,69.3,69.31,4718.432659759975,53.894,53.9251,53.894,53.9017,4718.4327
2010-08-13 13:30:00,69.33,69.34,69.32,69.33,5026.156528874756,53.9173,53.9251,53.9095,53.9173,5026.1565
2010-08-13 13:35:00,69.34,69.39,69.31,69.38,4821.007282798236,53.9251,53.9639,53.9017,53.9562,4821.0073
2010-08-13 13:40:00,69.36,69.4,69.35,69.39,4410.708790645194,53.9406,53.9717,53.9328,53.9639,4410.7088
2010-08-13 13:45:00,69.39,69.42,69.39,69.42,2769.514822033029,53.9639,53.9873,53.9639,53.9873,2769.5148
2010-08-13 13:50:00,69.41,69.42,69.4,69.42,4102.984921530413,53.9795,53.9873,53.9717,53.9873,4102.9849
2010-08-13 13:55:00,69.4,69.4,69.33,69.39,4410.708790645194,53.9717,53.9717,53.9173,53.9639,4410.7088
2010-08-13 14:00:00,69.37,69.37,69.34,69.34,5128.731151913016,53.9484,53.9484,53.9251,53.9251,5128.7312
2010-08-13 14:05:00,69.33,69.39,69.31,69.37,4513.283413683455,53.9173,53.9639,53.9017,53.9484,4513.2834
2010-08-13 14:10:00,69.38,69.4,69.36,69.36,3487.537183300851,53.9562,53.9717,53.9406,53.9406,3487.5372
2010-08-13 14:15:00,69.38,69.4,69.35,69.37,34465.07334085547,53.9562,53.9717,53.9328,53.9484,34465.0733
2010-08-13 14:20:00,69.37,69.39,69.32,69.39,8000.820596984306,53.9484,53.9639,53.9095,53.9639,8000.8206
2010-08-13 14:25:00,69.39,69.41,69.33,69.41,8103.395220022566,53.9639,53.9795,53.9173,53.9795,8103.3952
2010-08-13 14:30:00,69.41,69.43,69.41,69.41,4410.708790645194,53.9795,53.9951,53.9795,53.9795,4410.7088
2010-08-13 14:35:00,69.4,69.41,69.31,69.32,7282.798235716484,53.9717,53.9795,53.9017,53.9095,7282.7982
2010-08-13 14:40:00,69.33,69.38,69.33,69.37,3077.2386911478097,53.9173,53.9562,53.9173,53.9484,3077.2387
2010-08-13 14:45:00,69.37,69.37,69.3,69.31,8616.268335213868,53.9484,53.9484,53.894,53.9017,8616.2683
2010-08-13 14:50:00,69.3,69.36,69.29,69.32,6564.775874448661,53.894,53.9406,53.8862,53.9095,6564.7759
2010-08-13 14:55:00,69.31,69.33,69.26,69.33,5026.156528874756,53.9017,53.9173,53.8628,53.9173,5026.1565
2010-08-13 15:00:00,69.33,69.37,69.33,69.34,4205.559544568673,53.9173,53.9484,53.9173,53.9251,4205.5595
2010-08-13 15:05:00,69.33,69.38,69.28,69.34,10052.313057749512,53.9173,53.9562,53.8784,53.9251,10052.3131
2010-08-13 15:10:00,69.35,69.39,69.35,69.37,7590.522104831264,53.9328,53.9639,53.9328,53.9484,7590.5221
2010-08-13 15:15:00,69.36,69.4,69.36,69.39,8923.992204328648,53.9406,53.9717,53.9406,53.9639,8923.9922
2010-08-13 15:20:00,69.39,69.43,69.38,69.41,9129.14145040517,53.9639,53.9951,53.9562,53.9795,9129.1415
2010-08-13 15:25:00,69.4,69.41,69.36,69.36,9539.43994255821,53.9717,53.9795,53.9406,53.9406,9539.4399
2010-08-13 15:30:00,69.36,69.36,69.28,69.36,18976.30526207816,53.9406,53.9406,53.8784,53.9406,18976.3053
2010-08-13 15:35:00,69.36,69.36,69.33,69.35,8411.119089137346,53.9406,53.9406,53.9173,53.9328,8411.1191
2010-08-13 15:40:00,69.35,69.36,69.28,69.31,18566.00676992512,53.9328,53.9406,53.8784,53.9017,18566.0068
2010-08-13 15:45:00,69.31,69.31,69.18,69.24,38157.75977023284,53.9017,53.9017,53.8006,53.8473,38157.7598
2010-08-13 15:50:00,69.24,69.29,69.18,69.27,26771.976612985945,53.8473,53.8862,53.8006,53.8706,26771.9766
2010-08-13 15:55:00,69.27,69.28,69.21,69.22,61442.19919991794,53.8706,53.8784,53.824,53.8317,61442.1992
2010-08-16 09:30:00,68.85,68.85,68.47,68.56,24617.90952918248,53.544,53.544,53.2485,53.3185,24617.9095
2010-08-16 09:35:00,68.57,68.58,68.38,68.38,5949.328136219099,53.3262,53.334,53.1785,53.1785,5949.3281
2010-08-16 09:40:00,68.39,68.58,68.39,68.41,8000.820596984306,53.1863,53.334,53.1863,53.2018,8000.8206
2010-08-16 09:45:00,68.47,68.74,68.47,68.6,7385.372858754744,53.2485,53.4585,53.2485,53.3496,7385.3729
2010-08-16 09:50:00,68.58,68.64,68.57,68.63,7487.947481793004,53.334,53.3807,53.3262,53.3729,7487.9475
2010-08-16 09:55:00,68.6,68.69,68.59,68.69,4308.134167606934,53.3496,53.4196,53.3418,53.4196,4308.1342
2010-08-16 10:00:00,68.64,68.92,68.59,68.89,13539.850241050364,53.3807,53.5984,53.3418,53.5751,13539.8502
2010-08-16 10:05:00,68.86,68.95,68.8,68.8,5231.305774951277,53.5518,53.6218,53.5051,53.5051,5231.3058
2010-08-16 10:10:00,68.79,68.87,68.71,68.71,8000.820596984306,53.4973,53.5596,53.4351,53.4351,8000.8206
2010-08-16 10:15:00,68.72,68.88,68.71,68.85,7180.223612678223,53.4429,53.5673,53.4351,53.544,7180.2236
2010-08-16 10:20:00,68.85,68.91,68.78,68.83,6154.47738229562,53.544,53.5907,53.4896,53.5284,6154.4774
2010-08-16 10:25:00,68.85,68.87,68.75,68.79,6769.925120525182,53.544,53.5596,53.4662,53.4973,6769.9251
2010-08-16 10:30:00,68.79,68.82,68.71,68.76,8513.693712175607,53.4973,53.5207,53.4351,53.474,8513.6937
2010-08-16 10:35:00,68.79,68.93,68.74,68.89,5231.305774951277,53.4973,53.6062,53.4585,53.5751,5231.3058
2010-08-16 10:40:00,68.88,68.9,68.79,68.82,5333.880397989537,53.5673,53.5829,53.4973,53.5207,5333.8804
2010-08-16 10:45:00,68.82,68.88,68.8,68.83,3282.3879372243305,53.5207,53.5673,53.5051,53.5284,3282.3879
2010-08-16 10:50:00,68.8,68.82,68.75,68.78,1948.9178377269463,53.5051,53.5207,53.4662,53.4896,1948.9178
2010-08-16 10:55:00,68.76,68.91,68.76,68.91,8308.544466099087,53.474,53.5907,53.474,53.5907,8308.5445
2010-08-16 11:00:00,68.91,68.93,68.76,68.76,4205.559544568673,53.5907,53.6062,53.474,53.474,4205.5595
2010-08-16 11:05:00,68.76,68.86,68.73,68.74,20822.648476766848,53.474,53.5518,53.4507,53.4585,20822.6485
2010-08-16 11:10:00,68.74,68.85,68.74,68.85,16309.365063083393,53.4585,53.544,53.4585,53.544,16309.3651
2010-08-16 11:15:00,68.85,68.86,68.77,68.77,8821.417581290389,53.544,53.5518,53.4818,53.4818,8821.4176
2010-08-16 11:20:00,68.77,68.79,68.76,68.79,4615.858036721715,53.4818,53.4973,53.474,53.4973,4615.858
2010-08-16 11:25:00,68.8,68.8,68.71,68.71,3077.2386911478097,53.5051,53.5051,53.4351,53.4351,3077.2387
2010-08-16 11:30:00,68.73,68.8,68.73,68.8,5436.455021027798,53.4507,53.5051,53.4507,53.5051,5436.455
2010-08-16 11:35:00,68.81,68.94,68.81,68.93,3897.8356754538927,53.5129,53.614,53.5129,53.6062,3897.8357
2010-08-16 11:40:00,68.92,68.94,68.88,68.91,3282.3879372243305,53.5984,53.614,53.5673,53.5907,3282.3879
2010-08-16 11:45:00,68.9,68.93,68.88,68.89,2256.6417068417272,53.5829,53.6062,53.5673,53.5751,2256.6417
2010-08-16 11:50:00,68.9,68.94,68.88,68.93,6154.47738229562,53.5829,53.614,53.5673,53.6062,6154.4774
2010-08-16 11:55:00,68.94,68.94,68.89,68.89,3179.8133141860703,53.614,53.614,53.5751,53.5751,3179.8133
2010-08-16 12:00:00,68.88,68.89,68.85,68.86,2872.089445071289,53.5673,53.5751,53.544,53.5518,2872.0894
2010-08-16 12:05:00,68.88,68.88,68.84,68.85,1846.343214688686,53.5673,53.5673,53.5362,53.544,1846.3432
2010-08-16 12:10:00,68.85,68.85,68.79,68.8,3077.2386911478097,53.544,53.544,53.4973,53.5051,3077.2387
2010-08-16 12:15:00,68.8,68.8,68.74,68.77,4513.283413683455,53.5051,53.5051,53.4585,53.4818,4513.2834
2010-08-16 12:20:00,68.77,68.79,68.73,68.74,8616.268335213868,53.4818,53.4973,53.4507,53.4585,8616.2683
2010-08-16 12:25:00,68.72,68.82,68.72,68.82,11283.208534208636,53.4429,53.5207,53.4429,53.5207,11283.2085
2010-08-16 12:30:00,68.82,68.87,68.81,68.84,7487.947481793004,53.5207,53.5596,53.5129,53.5362,7487.9475
2010-08-16 12:35:00,68.86,68.9,68.84,68.9,5744.178890142579,53.5518,53.5829,53.5362,53.5829,5744.1789
2010-08-16 12:40:00,68.92,68.92,68.83,68.85,24105.036413991176,53.5984,53.5984,53.5284,53.544,24105.0364
2010-08-16 12:45:00,68.87,68.93,68.87,68.89,4308.134167606934,53.5596,53.6062,53.5596,53.5751,4308.1342
2010-08-16 12:50:00,68.87,68.88,68.83,68.85,3590.111806339112,53.5596,53.5673,53.5284,53.544,3590.1118
2010-08-16 12:55:00,68.85,68.9,68.83,68.88,6769.925120525182,53.544,53.5829,53.5284,53.5673,6769.9251
2010-08-16 13:00:00,68.91,68.96,68.91,68.93,6462.201251410401,53.5907,53.6295,53.5907,53.6062,6462.2013
2010-08-16 13:05:00,68.94,69.0,68.94,68.97,9129.14145040517,53.614,53.6607,53.614,53.6373,9129.1415
2010-08-16 13:10:00,68.96,68.99,68.94,68.97,5128.731151913016,53.6295,53.6529,53.614,53.6373,5128.7312
2010-08-16 13:15:00,68.97,69.0,68.94,68.94,2974.6640681095496,53.6373,53.6607,53.614,53.614,2974.6641
2010-08-16 13:20:00,68.92,68.95,68.91,68.94,3692.686429377372,53.5984,53.6218,53.5907,53.614,3692.6864
2010-08-16 13:25:00,68.97,68.99,68.93,68.96,14565.596471432968,53.6373,53.6529,53.6062,53.6295,14565.5965
2010-08-16 13:30:00,68.97,69.02,68.94,68.95,19694.327623345984,53.6373,53.6762,53.614,53.6218,19694.3276
2010-08-16 13:35:00,68.94,68.96,68.93,68.93,3897.8356754538927,53.614,53.6295,53.6062,53.6062,3897.8357
2010-08-16 13:40:00,68.94,68.98,68.94,68.94,2154.067083803467,53.614,53.6451,53.614,53.614,2154.0671
2010-08-16 13:45:00,68.92,68.93,68.88,68.92,4102.984921530413,53.5984,53.6062,53.5673,53.5984,4102.9849
2010-08-16 13:50:00,68.9,68.9,68.83,68.84,5128.731151913016,53.5829,53.5829,53.5284,53.5362,5128.7312
2010-08-16 13:55:00,68.85,68.85,68.8,68.81,2564.365575956508,53.544,53.544,53.5051,53.5129,2564.3656
2010-08-16 14:00:00,68.83,68.94,68.83,68.91,8000.820596984306,53.5284,53.614,53.5284,53.5907,8000.8206
2010-08-16 14:05:00,68.92,68.93,68.81,68.83,6975.074366601702,53.5984,53.6062,53.5129,53.5284,6975.0744
2010-08-16 14:10:00,68.81,68.81,68.73,68.77,6975.074366601702,53.5129,53.5129,53.4507,53.4818,6975.0744
2010-08-16 14:15:00,68.78,68.87,68.78,68.87,4308.134167606934,53.4896,53.5596,53.4896,53.5596,4308.1342
2010-08-16 14:20:00,68.88,68.9,68.85,68.9,2154.067083803467,53.5673,53.5829,53.544,53.5829,2154.0671
2010-08-16 14:25:00,68.89,68.89,68.84,68.85,4615.858036721715,53.5751,53.5751,53.5362,53.544,4615.858
2010-08-16 14:30:00,68.85,68.86,68.81,68.81,2974.6640681095496,53.544,53.5518,53.5129,53.5129,2974.6641
2010-08-16 14:35:00,68.81,68.88,68.78,68.85,6154.47738229562,53.5129,53.5673,53.4896,53.544,6154.4774
2010-08-16 14:40:00,68.85,68.85,68.79,68.85,4821.007282798236,53.544,53.544,53.4973,53.544,4821.0073
2010-08-16 14:45:00,68.85,68.92,68.85,68.92,5539.029644066058,53.544,53.5984,53.544,53.5984,5539.0296
2010-08-16 14:50:00,68.89,68.89,68.71,68.74,10975.484665093856,53.5751,53.5751,53.4351,53.4585,10975.4847
2010-08-16 14:55:00,68.76,68.82,68.72,68.73,9129.14145040517,53.474,53.5207,53.4429,53.4507,9129.1415
2010-08-16 15:00:00,68.72,68.74,68.65,68.65,26874.551236024206,53.4429,53.4585,53.3885,53.3885,26874.5512
2010-08-16 15:05:00,68.65,68.68,68.6,68.66,13232.126371935585,53.3885,53.4118,53.3496,53.3962,13232.1264
2010-08-16 15:10:00,68.66,68.67,68.61,68.65,10257.462303826032,53.3962,53.404,53.3574,53.3885,10257.4623
2010-08-16 15:15:00,68.62,68.73,68.62,68.73,8205.969843060826,53.3651,53.4507,53.3651,53.4507,8205.9698
2010-08-16 15:20:00,68.72,68.72,68.66,68.72,14052.723356241666,53.4429,53.4429,53.3962,53.4429,14052.7234
2010-08-16 15:25:00,68.71,68.75,68.71,68.73,14257.872602318186,53.4351,53.4662,53.4351,53.4507,14257.8726
2010-08-16 15:30:00,68.73,68.76,68.7,68.73,14770.745717509488,53.4507,53.474,53.4273,53.4507,14770.7457
2010-08-16 15:35:00,68.74,68.83,68.74,68.8,12821.82787978254,53.4585,53.5284,53.4585,53.5051,12821.8279
2010-08-16 15:40:00,68.8,68.93,68.79,68.93,13129.551748897322,53.5051,53.6062,53.4973,53.6062,13129.5517
2010-08-16 15:45:00,68.94,68.94,68.84,68.86,18258.28290081034,53.614,53.614,53.5362,53.5518,18258.2829
2010-08-16 15:50:00,68.85,68.88,68.84,68.87,19284.029131192943,53.544,53.5673,53.5362,53.5596,19284.0291
2010-08-16 15:55:00,68.88,68.88,68.83,68.84,34772.79720997025,53.5673,53.5673,53.5284,53.5362,34772.7972
2010-08-17 09:30:00,69.13,69.22,68.9,69.12,25130.78264437378,53.7618,53.8317,53.5829,53.754,25130.7826
2010-08-17 09:35:00,69.21,69.21,68.96,69.09,5949.328136219099,53.824,53.824,53.6295,53.7306,5949.3281
2010-08-17 09:40:00,69.06,69.09,68.9,69.05,6564.775874448661,53.7073,53.7306,53.5829,53.6995,6564.7759
2010-08-17 09:45:00,69.06,69.33,69.06,69.32,19181.45450815468,53.7073,53.9173,53.7073,53.9095,19181.4545
2010-08-17 09:50:00,69.32,69.37,69.29,69.37,7487.947481793004,53.9095,53.9484,53.8862,53.9484,7487.9475
2010-08-17 09:55:00,69.39,69.44,69.24,69.4,11180.633911170376,53.9639,54.0028,53.8473,53.9717,11180.6339
2010-08-17 10:00:00,69.4,69.44,69.36,69.36,14257.872602318186,53.9717,54.0028,53.9406,53.9406,14257.8726
2010-08-17 10:05:00,69.41,69.51,69.4,69.46,13437.275618012103,53.9795,54.0573,53.9717,54.0184,13437.2756
2010-08-17 10:10:00,69.47,69.49,69.3,69.39,13026.977125859064,54.0262,54.0417,53.894,53.9639,13026.9771
2010-08-17 10:15:00,69.39,69.44,69.37,69.43,13232.126371935585,53.9639,54.0028,53.9484,53.9951,13232.1264
2010-08-17 10:20:00,69.43,69.55,69.38,69.55,12821.82787978254,53.9951,54.0884,53.9562,54.0884,12821.8279
2010-08-17 10:25:00,69.54,69.62,69.52,69.52,11385.783157246897,54.0806,54.1428,54.065,54.065,11385.7832
2010-08-17 10:30:00,69.53,69.62,69.53,69.61,10667.760795979077,54.0728,54.1428,54.0728,54.135,10667.7608
2010-08-17 10:35:00,69.62,69.62,69.56,69.59,5231.305774951277,54.1428,54.1428,54.0962,54.1195,5231.3058
2010-08-17 10:40:00,69.6,69.7,69.6,69.7,7487.947481793004,54.1273,54.205,54.1273,54.205,7487.9475
2010-08-17 10:45:00,69.71,69.77,69.68,69.75,11488.357780285158,54.2128,54.2595,54.1895,54.2439,11488.3578
2010-08-17 10:50:00,69.77,69.88,69.77,69.78,10975.484665093856,54.2595,54.345,54.2595,54.2672,10975.4847
2010-08-17 10:55:00,69.76,69.86,69.76,69.85,10872.910042055595,54.2517,54.3295,54.2517,54.3217,10872.91
2010-08-17 11:00:00,69.86,69.98,69.85,69.97,13232.126371935585,54.3295,54.4228,54.3217,54.415,13232.1264
2010-08-17 11:05:00,69.98,70.01,69.94,69.99,5744.178890142579,54.4228,54.4461,54.3917,54.4306,5744.1789
2010-08-17 11:10:00,70.04,70.16,70.01,70.16,9539.43994255821,54.4694,54.5628,54.4461,54.5628,9539.4399
2010-08-17 11:15:00,70.16,70.16,70.08,70.1,6462.201251410401,54.5628,54.5628,54.5006,54.5161,6462.2013
2010-08-17 11:20:00,70.11,70.13,69.93,69.93,21540.670838034668,54.5239,54.5394,54.3839,54.3839,21540.6708
2010-08-17 11:25:00,69.94,70.0,69.94,70.0,5436.455021027798,54.3917,54.4383,54.3917,54.4383,5436.455
2010-08-17 11:30:00,70.01,70.15,70.0,70.11,9642.014565596472,54.4461,54.555,54.4383,54.5239,9642.0146
2010-08-17 11:35:00,70.11,70.17,70.11,70.14,7693.096727869524,54.5239,54.5705,54.5239,54.5472,7693.0967
2010-08-17 11:40:00,70.14,70.18,70.13,70.18,14052.723356241666,54.5472,54.5783,54.5394,54.5783,14052.7234
2010-08-17 11:45:00,70.18,70.22,70.18,70.18,20412.349984613807,54.5783,54.6094,54.5783,54.5783,20412.35
2010-08-17 11:50:00,70.17,70.22,70.17,70.19,6667.350497486921,54.5705,54.6094,54.5705,54.5861,6667.3505
2010-08-17 11:55:00,70.19,70.19,70.15,70.15,8513.693712175607,54.5861,54.5861,54.555,54.555,8513.6937
2010-08-17 12:00:00,70.12,70.13,70.09,70.09,5128.731151913016,54.5317,54.5394,54.5083,54.5083,5128.7312
2010-08-17 12:05:00,70.11,70.14,70.1,70.12,5949.328136219099,54.5239,54.5472,54.5161,54.5317,5949.3281
2010-08-17 12:10:00,70.12,70.18,70.09,70.16,5231.305774951277,54.5317,54.5783,54.5083,54.5628,5231.3058
2010-08-17 12:15:00,70.17,70.19,70.16,70.17,4513.283413683455,54.5705,54.5861,54.5628,54.5705,4513.2834
2010-08-17 12:20:00,70.18,70.2,70.15,70.18,5641.604267104318,54.5783,54.5939,54.555,54.5783,5641.6043
2010-08-17 12:25:00,70.18,70.18,70.12,70.16,4000.410298492153,54.5783,54.5783,54.5317,54.5628,4000.4103
2010-08-17 12:30:00,70.18,70.25,70.18,70.2,8821.417581290389,54.5783,54.6328,54.5783,54.5939,8821.4176
2010-08-17 12:35:00,70.19,70.21,70.18,70.21,4513.283413683455,54.5861,54.6017,54.5783,54.6017,4513.2834
2010-08-17 12:40:00,70.21,70.21,70.14,70.14,4000.410298492153,54.6017,54.6017,54.5472,54.5472,4000.4103
2010-08-17 12:45:00,70.14,70.14,70.07,70.09,11796.081649399935,54.5472,54.5472,54.4928,54.5083,11796.0816
2010-08-17 12:50:00,70.11,70.13,70.09,70.1,7487.947481793004,54.5239,54.5394,54.5083,54.5161,7487.9475
2010-08-17 12:55:00,70.1,70.11,70.01,70.01,6564.775874448661,54.5161,54.5239,54.4461,54.4461,6564.7759
2010-08-17 13:00:00,70.01,70.04,69.97,69.97,12411.5293876295,54.4461,54.4694,54.415,54.415,12411.5294
2010-08-17 13:05:00,69.98,70.03,69.97,70.03,4513.283413683455,54.4228,54.4617,54.415,54.4617,4513.2834
2010-08-17 13:10:00,70.03,70.05,70.03,70.04,3282.3879372243305,54.4617,54.4772,54.4617,54.4694,3282.3879
2010-08-17 13:15:00,70.06,70.1,70.06,70.08,23489.588675761617,54.485,54.5161,54.485,54.5006,23489.5887
2010-08-17 13:20:00,70.1,70.12,70.07,70.11,15386.193455739049,54.5161,54.5317,54.4928,54.5239,15386.1935
2010-08-17 13:25:00,70.12,70.2,70.12,70.19,6154.47738229562,54.5317,54.5939,54.5317,54.5861,6154.4774
2010-08-17 13:30:00,70.19,70.27,70.19,70.22,8000.820596984306,54.5861,54.6483,54.5861,54.6094,8000.8206
2010-08-17 13:35:00,70.23,70.23,70.22,70.23,4718.432659759975,54.6172,54.6172,54.6094,54.6172,4718.4327
2010-08-17 13:40:00,70.23,70.25,70.19,70.24,7795.671350907785,54.6172,54.6328,54.5861,54.625,7795.6714
2010-08-17 13:45:00,70.27,70.35,70.26,70.3,9129.14145040517,54.6483,54.7105,54.6405,54.6716,9129.1415
2010-08-17 13:50:00,70.3,70.3,70.15,70.16,9744.58918863473,54.6716,54.6716,54.555,54.5628,9744.5892
2010-08-17 13:55:00,70.15,70.2,70.12,70.19,19489.17837726946,54.555,54.5939,54.5317,54.5861,19489.1784
2010-08-17 14:00:00,70.19,70.27,70.19,70.25,8718.842958252128,54.5861,54.6483,54.5861,54.6328,8718.843
2010-08-17 14:05:00,70.23,70.24,70.17,70.21,13437.275618012103,54.6172,54.625,54.5705,54.6017,13437.2756
2010-08-17 14:10:00,70.22,70.27,70.21,70.27,6564.775874448661,54.6094,54.6483,54.6017,54.6483,6564.7759
2010-08-17 14:15:00,70.27,70.31,70.26,70.31,3795.261052415632,54.6483,54.6794,54.6405,54.6794,3795.2611
2010-08-17 14:20:00,70.31,70.32,70.27,70.32,8718.842958252128,54.6794,54.6872,54.6483,54.6872,8718.843
2010-08-17 14:25:00,70.33,70.35,70.29,70.34,9847.163811672992,54.695,54.7105,54.6639,54.7028,9847.1638
2010-08-17 14:30:00,70.35,70.44,70.34,70.44,19181.45450815468,54.7105,54.7805,54.7028,54.7805,19181.4545
2010-08-17 14:35:00,70.44,70.5,70.43,70.43,12924.402502820802,54.7805,54.8272,54.7727,54.7727,12924.4025
2010-08-17 14:40:00,70.44,70.44,70.39,70.42,10872.910042055595,54.7805,54.7805,54.7416,54.765,10872.91
2010-08-17 14:45:00,70.42,70.45,70.41,70.43,8821.417581290389,54.765,54.7883,54.7572,54.7727,8821.4176
2010-08-17 14:50:00,70.43,70.49,70.42,70.49,9539.43994255821,54.7727,54.8194,54.765,54.8194,9539.4399
2010-08-17 14:55:00,70.49,70.5,70.46,70.47,12821.82787978254,54.8194,54.8272,54.7961,54.8039,12821.8279
2010-08-17 15:00:00,70.47,70.5,70.4,70.43,15899.06657093035,54.8039,54.8272,54.7494,54.7727,15899.0666
2010-08-17 15:05:00,70.44,70.44,70.34,70.41,16001.641193968611,54.7805,54.7805,54.7028,54.7572,16001.6412
2010-08-17 15:10:00,70.41,70.43,70.3,70.33,20104.626115499024,54.7572,54.7727,54.6716,54.695,20104.6261
2010-08-17 15:15:00,70.34,70.38,70.28,70.28,12411.5293876295,54.7028,54.7339,54.6561,54.6561,12411.5294
2010-08-17 15:20:00,70.28,70.34,70.26,70.34,15078.46958662427,54.6561,54.7028,54.6405,54.7028,15078.4696
2010-08-17 15:25:00,70.34,70.39,70.34,70.38,13950.148733203405,54.7028,54.7416,54.7028,54.7339,13950.1487
2010-08-17 15:30:00,70.38,70.38,70.3,70.3,19078.87988511642,54.7339,54.7339,54.6716,54.6716,19078.8799
2010-08-17 15:35:00,70.3,70.33,70.26,70.3,24925.63339829726,54.6716,54.695,54.6405,54.6716,24925.6334
2010-08-17 15:40:00,70.31,70.33,70.27,70.28,22668.99169145553,54.6794,54.695,54.6483,54.6561,22668.9917
2010-08-17 15:45:00,70.28,70.31,70.19,70.22,37337.16278592676,54.6561,54.6794,54.5861,54.6094,37337.1628
2010-08-17 15:50:00,70.23,70.27,70.13,70.14,34157.34947174069,54.6172,54.6483,54.5394,54.5472,34157.3495
2010-08-17 15:55:00,70.13,70.2,70.1,70.18,87496.15345163606,54.5394,54.5939,54.5161,54.5783,87496.1535
2010-08-18 09:30:00,70.16,70.18,69.79,69.87,9334.29069648169,54.5628,54.5783,54.275,54.3372,9334.2907
2010-08-18 09:35:00,69.84,70.1,69.77,70.05,17950.559031695557,54.3139,54.5161,54.2595,54.4772,17950.559
2010-08-18 09:40:00,70.04,70.04,69.85,69.96,16719.663555236435,54.4694,54.4694,54.3217,54.4072,16719.6636
2010-08-18 09:45:00,69.97,70.18,69.93,70.16,8821.417581290389,54.415,54.5783,54.3839,54.5628,8821.4176
2010-08-18 09:50:00,70.13,70.16,69.94,70.0,10770.335419017334,54.5394,54.5628,54.3917,54.4383,10770.3354
2010-08-18 09:55:00,70.0,70.4,70.0,70.32,40927.27459226587,54.4383,54.7494,54.4383,54.6872,40927.2746
2010-08-18 10:00:00,70.33,70.44,70.26,70.44,12411.5293876295,54.695,54.7805,54.6405,54.7805,12411.5294
2010-08-18 10:05:00,70.45,70.46,70.35,70.35,7898.245973946045,54.7883,54.7961,54.7105,54.7105,7898.246
2010-08-18 10:10:00,70.37,70.39,70.3,70.36,10257.462303826032,54.7261,54.7416,54.6716,54.7183,10257.4623
2010-08-18 10:15:00,70.34,70.39,70.34,70.34,7385.372858754744,54.7028,54.7416,54.7028,54.7028,7385.3729
2010-08-18 10:20:00,70.35,70.35,70.19,70.23,10667.760795979077,54.7105,54.7105,54.5861,54.6172,10667.7608
2010-08-18 10:25:00,70.22,70.23,70.11,70.22,16001.641193968611,54.6094,54.6172,54.5239,54.6094,16001.6412
2010-08-18 10:30:00,70.24,70.39,70.24,70.39,13539.850241050364,54.625,54.7416,54.625,54.7416,13539.8502
2010-08-18 10:35:00,70.39,70.41,70.36,70.36,14873.320340547749,54.7416,54.7572,54.7183,54.7183,14873.3203
2010-08-18 10:40:00,70.39,70.39,70.32,70.35,11590.932403323415,54.7416,54.7416,54.6872,54.7105,11590.9324
2010-08-18 10:45:00,70.36,70.43,70.34,70.36,13129.551748897322,54.7183,54.7727,54.7028,54.7183,13129.5517
2010-08-18 10:50:00,70.34,70.36,70.22,70.28,5744.178890142579,54.7028,54.7183,54.6094,54.6561,5744.1789
2010-08-18 10:55:00,70.27,70.37,70.25,70.37,6051.902759257359,54.6483,54.7261,54.6328,54.7261,6051.9028
2010-08-18 11:00:00,70.38,70.39,70.33,70.36,4000.410298492153,54.7339,54.7416,54.695,54.7183,4000.4103
2010-08-18 11:05:00,70.39,70.47,70.38,70.38,12411.5293876295,54.7416,54.8039,54.7339,54.7339,12411.5294
2010-08-18 11:10:00,70.36,70.39,70.33,70.37,5641.604267104318,54.7183,54.7416,54.695,54.7261,5641.6043
2010-08-18 11:15:00,70.38,70.45,70.35,70.38,8308.544466099087,54.7339,54.7883,54.7105,54.7339,8308.5445
2010-08-18 11:20:00,70.39,70.4,70.36,70.4,3384.962560262591,54.7416,54.7494,54.7183,54.7494,3384.9626
2010-08-18 11:25:00,70.41,70.5,70.3,70.3,6872.499743563442,54.7572,54.8272,54.6716,54.6716,6872.4997
2010-08-18 11:30:00,70.3,70.38,70.29,70.34,5026.156528874756,54.6716,54.7339,54.6639,54.7028,5026.1565
2010-08-18 11:35:00,70.34,70.34,70.28,70.31,5436.455021027798,54.7028,54.7028,54.6561,54.6794,5436.455
2010-08-18 11:40:00,70.31,70.38,70.31,70.38,5744.178890142579,54.6794,54.7339,54.6794,54.7339,5744.1789
2010-08-18 11:45:00,70.4,70.42,70.33,70.42,4308.134167606934,54.7494,54.765,54.695,54.765,4308.1342
2010-08-18 11:50:00,70.44,70.48,70.4,70.41,5744.178890142579,54.7805,54.8116,54.7494,54.7572,5744.1789
2010-08-18 11:55:00,70.42,70.42,70.35,70.35,2461.790952918248,54.765,54.765,54.7105,54.7105,2461.791
2010-08-18 12:00:00,70.36,70.4,70.27,70.27,8000.820596984306,54.7183,54.7494,54.6483,54.6483,8000.8206
2010-08-18 12:05:00,70.26,70.28,70.22,70.28,5128.731151913016,54.6405,54.6561,54.6094,54.6561,5128.7312
2010-08-18 12:10:00,70.28,70.33,70.28,70.33,10360.036926864292,54.6561,54.695,54.6561,54.695,10360.0369
2010-08-18 12:15:00,70.32,70.41,70.32,70.38,4102.984921530413,54.6872,54.7572,54.6872,54.7339,4102.9849
2010-08-18 12:20:00,70.37,70.46,70.33,70.4,55082.5725715458,54.7261,54.7961,54.695,54.7494,55082.5726
2010-08-18 12:25:00,70.4,70.44,70.38,70.44,19386.6037542312,54.7494,54.7805,54.7339,54.7805,19386.6038
2010-08-18 12:30:00,70.44,70.45,70.39,70.42,8411.119089137346,54.7805,54.7883,54.7416,54.765,8411.1191
2010-08-18 12:35:00,70.43,70.46,70.4,70.41,15488.76807877731,54.7727,54.7961,54.7494,54.7572,15488.7681
2010-08-18 12:40:00,70.4,70.44,70.38,70.43,17745.40978561904,54.7494,54.7805,54.7339,54.7727,17745.4098
2010-08-18 12:45:00,70.43,70.44,70.4,70.42,7693.096727869524,54.7727,54.7805,54.7494,54.765,7693.0967
2010-08-18 12:50:00,70.42,70.52,70.42,70.52,20002.051492460763,54.765,54.8427,54.765,54.8427,20002.0515
2010-08-18 12:55:00,70.52,70.57,70.5,70.57,12514.10401066776,54.8427,54.8816,54.8272,54.8816,12514.104
2010-08-18 13:00:00,70.57,70.62,70.56,70.6,7590.522104831264,54.8816,54.9205,54.8738,54.905,7590.5221
2010-08-18 13:05:00,70.6,70.82,70.6,70.82,13539.850241050364,54.905,55.076,54.905,55.076,13539.8502
2010-08-18 13:10:00,70.83,70.86,70.74,70.75,7282.798235716484,55.0838,55.1072,55.0138,55.0216,7282.7982
2010-08-18 13:15:00,70.76,70.82,70.76,70.82,6257.0520053338805,55.0294,55.076,55.0294,55.076,6257.052
2010-08-18 13:20:00,70.83,70.83,70.76,70.78,6667.350497486921,55.0838,55.0838,55.0294,55.0449,6667.3505
2010-08-18 13:25:00,70.77,70.8,70.77,70.79,6667.350497486921,55.0372,55.0605,55.0372,55.0527,6667.3505
2010-08-18 13:30:00,70.8,70.82,70.75,70.75,7077.648989639963,55.0605,55.076,55.0216,55.0216,7077.649
2010-08-18 13:35:00,70.75,70.75,70.68,70.68,5436.455021027798,55.0216,55.0216,54.9672,54.9672,5436.455
2010-08-18 13:40:00,70.69,70.71,70.65,70.71,3384.962560262591,54.9749,54.9905,54.9438,54.9905,3384.9626
2010-08-18 13:45:00,70.72,70.81,70.72,70.72,9744.58918863473,54.9983,55.0683,54.9983,54.9983,9744.5892
2010-08-18 13:50:00,70.72,70.72,70.69,70.69,2769.514822033029,54.9983,54.9983,54.9749,54.9749,2769.5148
2010-08-18 13:55:00,70.71,70.76,70.69,70.75,8616.268335213868,54.9905,55.0294,54.9749,55.0216,8616.2683
2010-08-18 14:00:00,70.74,70.79,70.67,70.67,10565.186172940814,55.0138,55.0527,54.9594,54.9594,10565.1862
2010-08-18 14:05:00,70.66,70.67,70.59,70.62,7898.245973946045,54.9516,54.9594,54.8972,54.9205,7898.246
2010-08-18 14:10:00,70.62,70.66,70.62,70.65,6564.775874448661,54.9205,54.9516,54.9205,54.9438,6564.7759
2010-08-18 14:15:00,70.64,70.66,70.61,70.61,7693.096727869524,54.9361,54.9516,54.9127,54.9127,7693.0967
2010-08-18 14:20:00,70.61,70.69,70.61,70.65,7693.096727869524,54.9127,54.9749,54.9127,54.9438,7693.0967
2010-08-18 14:25:00,70.66,70.73,70.66,70.66,6359.626628372141,54.9516,55.0061,54.9516,54.9516,6359.6266
2010-08-18 14:30:00,70.66,70.67,70.57,70.62,6975.074366601702,54.9516,54.9594,54.8816,54.9205,6975.0744
2010-08-18 14:35:00,70.62,70.7,70.62,70.7,6462.201251410401,54.9205,54.9827,54.9205,54.9827,6462.2013
2010-08-18 14:40:00,70.7,70.76,70.7,70.7,8923.992204328648,54.9827,55.0294,54.9827,54.9827,8923.9922
2010-08-18 14:45:00,70.69,70.75,70.66,70.73,7898.245973946045,54.9749,55.0216,54.9516,55.0061,7898.246
2010-08-18 14:50:00,70.74,70.76,70.68,70.73,11078.059288132115,55.0138,55.0294,54.9672,55.0061,11078.0593
2010-08-18 14:55:00,70.72,70.72,70.64,70.71,6769.925120525182,54.9983,54.9983,54.9361,54.9905,6769.9251
2010-08-18 15:00:00,70.71,70.73,70.69,70.71,10462.611549902556,54.9905,55.0061,54.9749,54.9905,10462.6115
2010-08-18 15:05:00,70.72,70.73,70.6,70.61,6872.499743563442,54.9983,55.0061,54.905,54.9127,6872.4997
2010-08-18 15:10:00,70.62,70.64,70.52,70.53,13539.850241050364,54.9205,54.9361,54.8427,54.8505,13539.8502
2010-08-18 15:15:00,70.53,70.63,70.53,70.6,10462.611549902556,54.8505,54.9283,54.8505,54.905,10462.6115
2010-08-18 15:20:00,70.62,70.62,70.51,70.51,12001.23089547646,54.9205,54.9205,54.835,54.835,12001.2309
2010-08-18 15:25:00,70.52,70.52,70.49,70.5,15796.491947892093,54.8427,54.8427,54.8194,54.8272,15796.4919
2010-08-18 15:30:00,70.51,70.63,70.51,70.61,12411.5293876295,54.835,54.9283,54.835,54.9127,12411.5294
2010-08-18 15:35:00,70.61,70.61,70.5,70.54,21745.82008411119,54.9127,54.9127,54.8272,54.8583,21745.8201
2010-08-18 15:40:00,70.54,70.55,70.46,70.51,22361.26782234076,54.8583,54.8661,54.7961,54.835,22361.2678
2010-08-18 15:45:00,70.52,70.6,70.5,70.59,28105.44671248333,54.8427,54.905,54.8272,54.8972,28105.4467
2010-08-18 15:50:00,70.57,70.58,70.47,70.48,18873.7306390399,54.8816,54.8894,54.8039,54.8116,18873.7306
2010-08-18 15:55:00,70.49,70.54,70.45,70.48,32003.282387937223,54.8194,54.8583,54.7883,54.8116,32003.2824
2010-08-19 09:30:00,70.15,70.23,69.8,69.8,9744.58918863473,54.555,54.6172,54.2828,54.2828,9744.5892
2010-08-19 09:35:00,69.79,69.96,69.78,69.96,3795.261052415632,54.275,54.4072,54.2672,54.4072,3795.2611
2010-08-19 09:40:00,69.88,70.06,69.77,69.98,5846.753513180839,54.345,54.485,54.2595,54.4228,5846.7535
2010-08-19 09:45:00,69.93,69.93,69.72,69.72,8923.992204328648,54.3839,54.3839,54.2206,54.2206,8923.9922
2010-08-19 09:50:00,69.71,69.71,69.37,69.38,8821.417581290389,54.2128,54.2128,53.9484,53.9562,8821.4176
2010-08-19 09:55:00,69.38,69.57,69.38,69.47,11796.081649399935,53.9562,54.1039,53.9562,54.0262,11796.0816
2010-08-19 10:00:00,69.51,69.53,68.94,68.99,28515.74520463637,54.0573,54.0728,53.614,53.6529,28515.7452
2010-08-19 10:05:00,68.99,69.28,68.94,69.22,15591.34270181557,53.6529,53.8784,53.614,53.8317,15591.3427
2010-08-19 10:10:00,69.22,69.47,69.22,69.46,11796.081649399935,53.8317,54.0262,53.8317,54.0184,11796.0816
2010-08-19 10:15:00,69.44,69.54,69.34,69.54,4718.432659759975,54.0028,54.0806,53.9251,54.0806,4718.4327
2010-08-19 10:20:00,69.53,69.53,69.38,69.42,7590.522104831264,54.0728,54.0728,53.9562,53.9873,7590.5221
2010-08-19 10:25:00,69.43,69.43,69.24,69.35,11796.081649399935,53.9951,53.9951,53.8473,53.9328,11796.0816
2010-08-19 10:30:00,69.35,69.52,69.31,69.51,24823.058775259,53.9328,54.065,53.9017,54.0573,24823.0588
2010-08-19 10:35:00,69.52,69.56,69.4,69.41,15386.193455739049,54.065,54.0962,53.9717,53.9795,15386.1935
2010-08-19 10:40:00,69.42,69.44,69.3,69.41,32105.857010975484,53.9873,54.0028,53.894,53.9795,32105.857
2010-08-19 10:45:00,69.41,69.59,69.41,69.59,16822.238178274692,53.9795,54.1195,53.9795,54.1195,16822.2382
2010-08-19 10:50:00,69.6,69.67,69.46,69.47,28618.31982767464,54.1273,54.1817,54.0184,54.0262,28618.3198
2010-08-19 10:55:00,69.46,69.5,69.38,69.39,12206.38014155298,54.0184,54.0495,53.9562,53.9639,12206.3801
2010-08-19 11:00:00,69.41,69.49,69.3,69.3,10872.910042055595,53.9795,54.0417,53.894,53.894,10872.91
2010-08-19 11:05:00,69.31,69.38,69.29,69.38,6667.350497486921,53.9017,53.9562,53.8862,53.9562,6667.3505
2010-08-19 11:10:00,69.41,69.5,69.41,69.49,9231.71607344343,53.9795,54.0495,53.9795,54.0417,9231.7161
2010-08-19 11:15:00,69.45,69.47,69.36,69.47,9642.014565596472,54.0106,54.0262,53.9406,54.0262,9642.0146
2010-08-19 11:20:00,69.49,69.51,69.47,69.51,22053.54395322597,54.0417,54.0573,54.0262,54.0573,22053.544
2010-08-19 11:25:00,69.51,69.6,69.51,69.56,6769.925120525182,54.0573,54.1273,54.0573,54.0962,6769.9251
2010-08-19 11:30:00,69.56,69.56,69.39,69.49,7487.947481793004,54.0962,54.0962,53.9639,54.0417,7487.9475
2010-08-19 11:35:00,69.5,69.5,69.3,69.33,12821.82787978254,54.0495,54.0495,53.894,53.9173,12821.8279
2010-08-19 11:40:00,69.33,69.34,69.25,69.25,4718.432659759975,53.9173,53.9251,53.8551,53.8551,4718.4327
2010-08-19 11:45:00,69.25,69.26,69.16,69.16,11898.656272438198,53.8551,53.8628,53.7851,53.7851,11898.6563
2010-08-19 11:50:00,69.16,69.23,69.11,69.22,6462.201251410401,53.7851,53.8395,53.7462,53.8317,6462.2013
2010-08-19 11:55:00,69.2,69.31,69.2,69.31,4000.410298492153,53.8162,53.9017,53.8162,53.9017,4000.4103
2010-08-19 12:00:00,69.32,69.37,69.28,69.32,8000.820596984306,53.9095,53.9484,53.8784,53.9095,8000.8206
2010-08-19 12:05:00,69.33,69.34,69.26,69.28,6051.902759257359,53.9173,53.9251,53.8628,53.8784,6051.9028
2010-08-19 12:10:00,69.29,69.34,69.27,69.3,4821.007282798236,53.8862,53.9251,53.8706,53.894,4821.0073
2010-08-19 12:15:00,69.3,69.39,69.27,69.39,5026.156528874756,53.894,53.9639,53.8706,53.9639,5026.1565
2010-08-19 12:20:00,69.43,69.5,69.43,69.46,6667.350497486921,53.9951,54.0495,53.9951,54.0184,6667.3505
2010-08-19 12:25:00,69.45,69.45,69.33,69.34,6051.902759257359,54.0106,54.0106,53.9173,53.9251,6051.9028
2010-08-19 12:30:00,69.35,69.42,69.34,69.39,5231.305774951277,53.9328,53.9873,53.9251,53.9639,5231.3058
2010-08-19 12:35:00,69.36,69.38,69.35,69.38,4205.559544568673,53.9406,53.9562,53.9328,53.9562,4205.5595
2010-08-19 12:40:00,69.39,69.39,69.3,69.31,9847.163811672992,53.9639,53.9639,53.894,53.9017,9847.1638
2010-08-19 12:45:00,69.32,69.39,69.32,69.36,5846.753513180839,53.9095,53.9639,53.9095,53.9406,5846.7535
2010-08-19 12:50:00,69.35,69.36,69.28,69.28,9231.71607344343,53.9328,53.9406,53.8784,53.8784,9231.7161
2010-08-19 12:55:00,69.27,69.31,69.24,69.31,5846.753513180839,53.8706,53.9017,53.8473,53.9017,5846.7535
2010-08-19 13:00:00,69.32,69.32,69.28,69.31,7487.947481793004,53.9095,53.9095,53.8784,53.9017,7487.9475
2010-08-19 13:05:00,69.32,69.38,69.31,69.38,4513.283413683455,53.9095,53.9562,53.9017,53.9562,4513.2834
2010-08-19 13:10:00,69.41,69.43,69.36,69.36,6872.499743563442,53.9795,53.9951,53.9406,53.9406,6872.4997
2010-08-19 13:15:00,69.35,69.4,69.3,69.4,2872.089445071289,53.9328,53.9717,53.894,53.9717,2872.0894
2010-08-19 13:20:00,69.41,69.43,69.37,69.38,5436.455021027798,53.9795,53.9951,53.9484,53.9562,5436.455
2010-08-19 13:25:00,69.42,69.42,69.38,69.39,7385.372858754744,53.9873,53.9873,53.9562,53.9639,7385.3729
2010-08-19 13:30:00,69.4,69.46,69.37,69.38,7898.245973946045,53.9717,54.0184,53.9484,53.9562,7898.246
2010-08-19 13:35:00,69.38,69.48,69.37,69.48,7693.096727869524,53.9562,54.0339,53.9484,54.0339,7693.0967
2010-08-19 13:40:00,69.46,69.48,69.41,69.42,6257.0520053338805,54.0184,54.0339,53.9795,53.9873,6257.052
2010-08-19 13:45:00,69.43,69.46,69.43,69.46,2359.216329879988,53.9951,54.0184,53.9951,54.0184,2359.2163
2010-08-19 13:50:00,69.47,69.47,69.4,69.4,4000.410298492153,54.0262,54.0262,53.9717,53.9717,4000.4103
2010-08-19 13:55:00,69.41,69.47,69.34,69.34,6462.201251410401,53.9795,54.0262,53.9251,53.9251,6462.2013
2010-08-19 14:00:00,69.34,69.42,69.33,69.34,9539.43994255821,53.9251,53.9873,53.9173,53.9251,9539.4399
2010-08-19 14:05:00,69.33,69.33,69.26,69.3,10565.186172940814,53.9173,53.9173,53.8628,53.894,10565.1862
2010-08-19 14:10:00,69.28,69.39,69.28,69.35,9026.566827366907,53.8784,53.9639,53.8784,53.9328,9026.5668
2010-08-19 14:15:00,69.35,69.38,69.33,69.38,7077.648989639963,53.9328,53.9562,53.9173,53.9562,7077.649
2010-08-19 14:20:00,69.38,69.49,69.36,69.46,18258.28290081034,53.9562,54.0417,53.9406,54.0184,18258.2829
2010-08-19 14:25:00,69.48,69.49,69.44,69.46,5128.731151913016,54.0339,54.0417,54.0028,54.0184,5128.7312
2010-08-19 14:30:00,69.44,69.54,69.44,69.53,9334.29069648169,54.0028,54.0806,54.0028,54.0728,9334.2907
2010-08-19 14:35:00,69.53,69.53,69.37,69.38,18566.00676992512,54.0728,54.0728,53.9484,53.9562,18566.0068
2010-08-19 14:40:00,69.38,69.42,69.32,69.4,8000.820596984306,53.9562,53.9873,53.9095,53.9717,8000.8206
2010-08-19 14:45:00,69.4,69.48,69.39,69.48,6769.925120525182,53.9717,54.0339,53.9639,54.0339,6769.9251
2010-08-19 14:50:00,69.48,69.54,69.45,69.51,10770.335419017334,54.0339,54.0806,54.0106,54.0573,10770.3354
2010-08-19 14:55:00,69.49,69.51,69.45,69.46,8205.969843060826,54.0417,54.0573,54.0106,54.0184,8205.9698
2010-08-19 15:00:00,69.47,69.47,69.37,69.39,14360.447225356444,54.0262,54.0262,53.9484,53.9639,14360.4472
2010-08-19 15:05:00,69.41,69.52,69.38,69.46,12719.25325674428,53.9795,54.065,53.9562,54.0184,12719.2533
2010-08-19 15:10:00,69.47,69.58,69.42,69.58,13950.148733203405,54.0262,54.1117,53.9873,54.1117,13950.1487
2010-08-19 15:15:00,69.56,69.71,69.56,69.63,17540.260539542516,54.0962,54.2128,54.0962,54.1506,17540.2605
2010-08-19 15:20:00,69.62,69.65,69.56,69.63,37132.01353985024,54.1428,54.1661,54.0962,54.1506,37132.0135
2010-08-19 15:25:00,69.64,69.64,69.58,69.6,18566.00676992512,54.1584,54.1584,54.1117,54.1273,18566.0068
2010-08-19 15:30:00,69.6,69.66,69.58,69.66,17129.962047389476,54.1273,54.1739,54.1117,54.1739,17129.962
2010-08-19 15:35:00,69.66,69.68,69.51,69.51,24720.48415222074,54.1739,54.1895,54.0573,54.0573,24720.4842
2010-08-19 15:40:00,69.51,69.52,69.43,69.5,18053.13365473381,54.0573,54.065,53.9951,54.0495,18053.1337
2010-08-19 15:45:00,69.5,69.57,69.48,69.51,25643.65575956508,54.0495,54.1039,54.0339,54.0573,25643.6558
2010-08-19 15:50:00,69.51,69.57,69.46,69.57,28310.59595855985,54.0573,54.1039,54.0184,54.1039,28310.596
2010-08-19 15:55:00,69.56,69.6,69.46,69.47,43594.21479126064,54.0962,54.1273,54.0184,54.0262,43594.2148
2010-08-20 09:30:00,69.09,69.68,69.09,69.15,203815.77597702327,53.7306,54.1895,53.7306,53.7773,203815.776
2010-08-20 09:35:00,69.15,69.19,69.02,69.02,6769.925120525182,53.7773,53.8084,53.6762,53.6762,6769.9251
2010-08-20 09:40:00,69.01,69.01,68.81,68.81,7282.798235716484,53.6684,53.6684,53.5129,53.5129,7282.7982
2010-08-20 09:45:00,68.78,68.8,68.63,68.63,14975.894963586008,53.4896,53.5051,53.3729,53.3729,14975.895
2010-08-20 09:50:00,68.62,68.62,68.5,68.53,8616.268335213868,53.3651,53.3651,53.2718,53.2951,8616.2683
2010-08-20 09:55:00,68.53,68.7,68.53,68.66,6975.074366601702,53.2951,53.4273,53.2951,53.3962,6975.0744
2010-08-20 10:00:00,68.69,68.7,68.66,68.66,4615.858036721715,53.4196,53.4273,53.3962,53.3962,4615.858
2010-08-20 10:05:00,68.66,68.71,68.63,68.69,19078.87988511642,53.3962,53.4351,53.3729,53.4196,19078.8799
2010-08-20 10:10:00,68.65,68.65,68.52,68.65,23079.290183608573,53.3885,53.3885,53.2874,53.3885,23079.2902
2010-08-20 10:15:00,68.67,68.83,68.65,68.8,11078.059288132115,53.404,53.5284,53.3885,53.5051,11078.0593
2010-08-20 10:20:00,68.81,68.81,68.75,68.81,5641.604267104318,53.5129,53.5129,53.4662,53.5129,5641.6043
2010-08-20 10:25:00,68.79,68.79,68.58,68.59,5231.305774951277,53.4973,53.4973,53.334,53.3418,5231.3058
2010-08-20 10:30:00,68.59,68.62,68.54,68.61,8000.820596984306,53.3418,53.3651,53.3029,53.3574,8000.8206
2010-08-20 10:35:00,68.62,68.65,68.6,68.63,4615.858036721715,53.3651,53.3885,53.3496,53.3729,4615.858
2010-08-20 10:40:00,68.62,68.7,68.62,68.65,5128.731151913016,53.3651,53.4273,53.3651,53.3885,5128.7312
2010-08-20 10:45:00,68.63,68.63,68.56,68.58,3487.537183300851,53.3729,53.3729,53.3185,53.334,3487.5372
2010-08-20 10:50:00,68.59,68.61,68.51,68.55,7590.522104831264,53.3418,53.3574,53.2796,53.3107,7590.5221
2010-08-20 10:55:00,68.56,68.56,68.48,68.49,12616.67863370602,53.3185,53.3185,53.2563,53.264,12616.6786
2010-08-20 11:00:00,68.5,68.56,68.5,68.55,8000.820596984306,53.2718,53.3185,53.2718,53.3107,8000.8206
2010-08-20 11:05:00,68.55,68.6,68.49,68.58,9847.163811672992,53.3107,53.3496,53.264,53.334,9847.1638
2010-08-20 11:10:00,68.58,68.62,68.53,68.53,5744.178890142579,53.334,53.3651,53.2951,53.2951,5744.1789
2010-08-20 11:15:00,68.53,68.55,68.46,68.47,6564.775874448661,53.2951,53.3107,53.2407,53.2485,6564.7759
2010-08-20 11:20:00,68.47,68.49,68.45,68.47,5231.305774951277,53.2485,53.264,53.2329,53.2485,5231.3058
2010-08-20 11:25:00,68.46,68.48,68.39,68.39,8308.544466099087,53.2407,53.2563,53.1863,53.1863,8308.5445
2010-08-20 11:30:00,68.4,68.41,68.32,68.36,23079.290183608573,53.194,53.2018,53.1318,53.1629,23079.2902
2010-08-20 11:35:00,68.36,68.37,68.28,68.33,16104.215817006872,53.1629,53.1707,53.1007,53.1396,16104.2158
2010-08-20 11:40:00,68.32,68.44,68.32,68.42,14257.872602318186,53.1318,53.2251,53.1318,53.2096,14257.8726
2010-08-20 11:45:00,68.41,68.43,68.34,68.34,7795.671350907785,53.2018,53.2174,53.1474,53.1474,7795.6714
2010-08-20 11:50:00,68.32,68.32,68.25,68.26,9026.566827366907,53.1318,53.1318,53.0774,53.0852,9026.5668
2010-08-20 11:55:00,68.26,68.32,68.19,68.2,13950.148733203405,53.0852,53.1318,53.0307,53.0385,13950.1487
2010-08-20 12:00:00,68.22,68.33,68.22,68.33,6769.925120525182,53.0541,53.1396,53.0541,53.1396,6769.9251
2010-08-20 12:05:00,68.34,68.35,68.32,68.34,6667.350497486921,53.1474,53.1552,53.1318,53.1474,6667.3505
2010-08-20 12:10:00,68.35,68.38,68.35,68.36,8616.268335213868,53.1552,53.1785,53.1552,53.1629,8616.2683
2010-08-20 12:15:00,68.35,68.38,68.34,68.37,9539.43994255821,53.1552,53.1785,53.1474,53.1707,9539.4399
2010-08-20 12:20:00,68.38,68.41,68.37,68.39,22361.26782234076,53.1785,53.2018,53.1707,53.1863,22361.2678
2010-08-20 12:25:00,68.38,68.39,68.35,68.37,10975.484665093856,53.1785,53.1863,53.1552,53.1707,10975.4847
2010-08-20 12:30:00,68.37,68.4,68.37,68.37,10872.910042055595,53.1707,53.194,53.1707,53.1707,10872.91
2010-08-20 12:35:00,68.38,68.41,68.37,68.41,7077.648989639963,53.1785,53.2018,53.1707,53.2018,7077.649
2010-08-20 12:40:00,68.42,68.42,68.4,68.41,8718.842958252128,53.2096,53.2096,53.194,53.2018,8718.843
2010-08-20 12:45:00,68.42,68.43,68.38,68.4,3897.8356754538927,53.2096,53.2174,53.1785,53.194,3897.8357
2010-08-20 12:50:00,68.4,68.46,68.4,68.45,4615.858036721715,53.194,53.2407,53.194,53.2329,4615.858
2010-08-20 12:55:00,68.48,68.49,68.46,68.49,13026.977125859064,53.2563,53.264,53.2407,53.264,13026.9771
2010-08-20 13:00:00,68.49,68.57,68.49,68.57,11385.783157246897,53.264,53.3262,53.264,53.3262,11385.7832
2010-08-20 13:05:00,68.58,68.58,68.55,68.56,7180.223612678223,53.334,53.334,53.3107,53.3185,7180.2236
2010-08-20 13:10:00,68.56,68.57,68.53,68.53,7180.223612678223,53.3185,53.3262,53.2951,53.2951,7180.2236
2010-08-20 13:15:00,68.53,68.53,68.5,68.5,6051.902759257359,53.2951,53.2951,53.2718,53.2718,6051.9028
2010-08-20 13:20:00,68.5,68.54,68.5,68.51,6051.902759257359,53.2718,53.3029,53.2718,53.2796,6051.9028
2010-08-20 13:25:00,68.51,68.55,68.5,68.54,30362.088419325057,53.2796,53.3107,53.2718,53.3029,30362.0884
2010-08-20 13:30:00,68.54,68.59,68.53,68.58,7795.671350907785,53.3029,53.3418,53.2951,53.334,7795.6714
2010-08-20 13:35:00,68.58,68.59,68.55,68.57,8411.119089137346,53.334,53.3418,53.3107,53.3262,8411.1191
2010-08-20 13:40:00,68.57,68.59,68.56,68.58,5128.731151913016,53.3262,53.3418,53.3185,53.334,5128.7312
2010-08-20 13:45:00,68.57,68.59,68.55,68.55,8923.992204328648,53.3262,53.3418,53.3107,53.3107,8923.9922
2010-08-20 13:50:00,68.57,68.65,68.57,68.65,15283.61883270079,53.3262,53.3885,53.3262,53.3885,15283.6188
2010-08-20 13:55:00,68.66,68.68,68.64,68.67,19591.753000307723,53.3962,53.4118,53.3807,53.404,19591.753
2010-08-20 14:00:00,68.68,68.69,68.61,68.61,12001.23089547646,53.4118,53.4196,53.3574,53.3574,12001.2309
2010-08-20 14:05:00,68.61,68.65,68.59,68.65,3692.686429377372,53.3574,53.3885,53.3418,53.3885,3692.6864
2010-08-20 14:10:00,68.67,68.75,68.66,68.75,15181.044209662528,53.404,53.4662,53.3962,53.4662,15181.0442
2010-08-20 14:15:00,68.75,68.75,68.71,68.71,17129.962047389476,53.4662,53.4662,53.4351,53.4351,17129.962
2010-08-20 14:20:00,68.72,68.75,68.69,68.69,8923.992204328648,53.4429,53.4662,53.4196,53.4196,8923.9922
2010-08-20 14:25:00,68.69,68.72,68.67,68.7,12103.80551851472,53.4196,53.4429,53.404,53.4273,12103.8055
2010-08-20 14:30:00,68.7,68.81,68.69,68.79,14155.297979279923,53.4273,53.5129,53.4196,53.4973,14155.298
2010-08-20 14:35:00,68.79,68.82,68.77,68.79,6872.499743563442,53.4973,53.5207,53.4818,53.4973,6872.4997
2010-08-20 14:40:00,68.79,68.83,68.77,68.83,6359.626628372141,53.4973,53.5284,53.4818,53.5284,6359.6266
2010-08-20 14:45:00,68.84,68.92,68.83,68.83,10770.335419017334,53.5362,53.5984,53.5284,53.5284,10770.3354
2010-08-20 14:50:00,68.83,68.9,68.81,68.9,8513.693712175607,53.5284,53.5829,53.5129,53.5829,8513.6937
2010-08-20 14:55:00,68.9,68.91,68.78,68.78,14873.320340547749,53.5829,53.5907,53.4896,53.4896,14873.3203
2010-08-20 15:00:00,68.78,68.81,68.77,68.79,20720.073853728587,53.4896,53.5129,53.4818,53.4973,20720.0739
2010-08-20 15:05:00,68.79,68.83,68.78,68.83,10360.036926864292,53.4973,53.5284,53.4896,53.5284,10360.0369
2010-08-20 15:10:00,68.84,68.94,68.83,68.94,13950.148733203405,53.5362,53.614,53.5284,53.614,13950.1487
2010-08-20 15:15:00,68.95,68.98,68.92,68.97,30772.386911478097,53.6218,53.6451,53.5984,53.6373,30772.3869
2010-08-20 15:20:00,68.98,69.03,68.95,69.01,58775.25900092317,53.6451,53.684,53.6218,53.6684,58775.259
2010-08-20 15:25:00,69.01,69.07,69.01,69.07,9334.29069648169,53.6684,53.7151,53.6684,53.7151,9334.2907
2010-08-20 15:30:00,69.05,69.12,69.0,69.07,27387.424351215508,53.6995,53.754,53.6607,53.7151,27387.4244
2010-08-20 15:35:00,69.09,69.14,69.09,69.12,25335.9318904503,53.7306,53.7695,53.7306,53.754,25335.9319
2010-08-20 15:40:00,69.12,69.19,69.1,69.14,12719.25325674428,53.754,53.8084,53.7384,53.7695,12719.2533
2010-08-20 15:45:00,69.14,69.18,69.05,69.08,19796.902246384245,53.7695,53.8006,53.6995,53.7229,19796.9022
2010-08-20 15:50:00,69.08,69.14,69.08,69.12,24207.61103702944,53.7229,53.7695,53.7229,53.754,24207.611
2010-08-20 15:55:00,69.12,69.16,69.05,69.05,45850.85649810237,53.754,53.7851,53.6995,53.6995,45850.8565
2010-08-23 09:30:00,69.29,69.67,69.29,69.67,14668.171094471229,53.8862,54.1817,53.8862,54.1817,14668.1711
2010-08-23 09:35:00,69.61,70.0,69.61,69.95,4821.007282798236,54.135,54.4383,54.135,54.3995,4821.0073
2010-08-23 09:40:00,69.95,69.98,69.89,69.94,7282.798235716484,54.3995,54.4228,54.3528,54.3917,7282.7982
2010-08-23 09:45:00,69.96,70.0,69.92,70.0,6564.775874448661,54.4072,54.4383,54.3761,54.4383,6564.7759
2010-08-23 09:50:00,70.0,70.0,69.93,69.94,6872.499743563442,54.4383,54.4383,54.3839,54.3917,6872.4997
2010-08-23 09:55:00,69.94,69.94,69.86,69.93,8718.842958252128,54.3917,54.3917,54.3295,54.3839,8718.843
2010-08-23 10:00:00,69.92,69.94,69.86,69.87,6975.074366601702,54.3761,54.3917,54.3295,54.3372,6975.0744
2010-08-23 10:05:00,69.88,69.91,69.85,69.87,7282.798235716484,54.345,54.3683,54.3217,54.3372,7282.7982
2010-08-23 10:10:00,69.89,69.9,69.84,69.88,9539.43994255821,54.3528,54.3606,54.3139,54.345,9539.4399
2010-08-23 10:15:00,69.88,69.9,69.86,69.87,6667.350497486921,54.345,54.3606,54.3295,54.3372,6667.3505
2010-08-23 10:20:00,69.89,69.89,69.72,69.78,13539.850241050364,54.3528,54.3528,54.2206,54.2672,13539.8502
2010-08-23 10:25:00,69.8,69.82,69.74,69.8,5436.455021027798,54.2828,54.2984,54.2361,54.2828,5436.455
2010-08-23 10:30:00,69.81,69.83,69.73,69.73,6769.925120525182,54.2906,54.3061,54.2284,54.2284,6769.9251
2010-08-23 10:35:00,69.72,69.77,69.72,69.76,4308.134167606934,54.2206,54.2595,54.2206,54.2517,4308.1342
2010-08-23 10:40:00,69.78,69.78,69.6,69.61,7898.245973946045,54.2672,54.2672,54.1273,54.135,7898.246
2010-08-23 10:45:00,69.62,69.71,69.55,69.68,12411.5293876295,54.1428,54.2128,54.0884,54.1895,12411.5294
2010-08-23 10:50:00,69.66,69.72,69.6,69.72,20412.349984613807,54.1739,54.2206,54.1273,54.2206,20412.35
2010-08-23 10:55:00,69.71,69.72,69.63,69.63,3282.3879372243305,54.2128,54.2206,54.1506,54.1506,3282.3879
2010-08-23 11:00:00,69.63,69.63,69.59,69.61,11488.357780285158,54.1506,54.1506,54.1195,54.135,11488.3578
2010-08-23 11:05:00,69.6,69.64,69.58,69.64,5641.604267104318,54.1273,54.1584,54.1117,54.1584,5641.6043
2010-08-23 11:10:00,69.65,69.65,69.55,69.61,10052.313057749512,54.1661,54.1661,54.0884,54.135,10052.3131
2010-08-23 11:15:00,69.6,69.65,69.52,69.52,6769.925120525182,54.1273,54.1661,54.065,54.065,6769.9251
2010-08-23 11:20:00,69.52,69.52,69.31,69.34,10257.462303826032,54.065,54.065,53.9017,53.9251,10257.4623
2010-08-23 11:25:00,69.34,69.36,69.23,69.27,9744.58918863473,53.9251,53.9406,53.8395,53.8706,9744.5892
2010-08-23 11:30:00,69.25,69.38,69.25,69.38,7487.947481793004,53.8551,53.9562,53.8551,53.9562,7487.9475
2010-08-23 11:35:00,69.37,69.47,69.34,69.46,4923.581905836496,53.9484,54.0262,53.9251,54.0184,4923.5819
2010-08-23 11:40:00,69.45,69.52,69.44,69.51,5744.178890142579,54.0106,54.065,54.0028,54.0573,5744.1789
2010-08-23 11:45:00,69.52,69.53,69.47,69.48,2666.9401989947687,54.065,54.0728,54.0262,54.0339,2666.9402
2010-08-23 11:50:00,69.46,69.48,69.44,69.44,3077.2386911478097,54.0184,54.0339,54.0028,54.0028,3077.2387
2010-08-23 11:55:00,69.43,69.46,69.42,69.43,2872.089445071289,53.9951,54.0184,53.9873,53.9951,2872.0894
2010-08-23 12:00:00,69.43,69.46,69.42,69.46,2769.514822033029,53.9951,54.0184,53.9873,54.0184,2769.5148
2010-08-23 12:05:00,69.47,69.49,69.44,69.49,1333.4700994973844,54.0262,54.0417,54.0028,54.0417,1333.4701
2010-08-23 12:10:00,69.5,69.52,69.44,69.52,1948.9178377269463,54.0495,54.065,54.0028,54.065,1948.9178
2010-08-23 12:15:00,69.52,69.55,69.44,69.46,5436.455021027798,54.065,54.0884,54.0028,54.0184,5436.455
2010-08-23 12:20:00,69.48,69.49,69.43,69.43,3077.2386911478097,54.0339,54.0417,53.9951,53.9951,3077.2387
2010-08-23 12:25:00,69.44,69.47,69.42,69.45,3692.686429377372,54.0028,54.0262,53.9873,54.0106,3692.6864
2010-08-23 12:30:00,69.45,69.52,69.42,69.51,5846.753513180839,54.0106,54.065,53.9873,54.0573,5846.7535
2010-08-23 12:35:00,69.51,69.53,69.44,69.47,6872.499743563442,54.0573,54.0728,54.0028,54.0262,6872.4997
2010-08-23 12:40:00,69.46,69.5,69.45,69.47,4821.007282798236,54.0184,54.0495,54.0106,54.0262,4821.0073
2010-08-23 12:45:00,69.47,69.49,69.46,69.46,2359.216329879988,54.0262,54.0417,54.0184,54.0184,2359.2163
2010-08-23 12:50:00,69.45,69.45,69.42,69.42,4102.984921530413,54.0106,54.0106,53.9873,53.9873,4102.9849
2010-08-23 12:55:00,69.44,69.44,69.36,69.39,4718.432659759975,54.0028,54.0028,53.9406,53.9639,4718.4327
2010-08-23 13:00:00,69.4,69.42,69.36,69.42,2872.089445071289,53.9717,53.9873,53.9406,53.9873,2872.0894
2010-08-23 13:05:00,69.41,69.42,69.35,69.4,8513.693712175607,53.9795,53.9873,53.9328,53.9717,8513.6937
2010-08-23 13:10:00,69.39,69.42,69.33,69.4,2872.089445071289,53.9639,53.9873,53.9173,53.9717,2872.0894
2010-08-23 13:15:00,69.41,69.41,69.35,69.4,5641.604267104318,53.9795,53.9795,53.9328,53.9717,5641.6043
2010-08-23 13:20:00,69.41,69.43,69.39,69.42,10154.887680787771,53.9795,53.9951,53.9639,53.9873,10154.8877
2010-08-23 13:25:00,69.41,69.43,69.39,69.43,4000.410298492153,53.9795,53.9951,53.9639,53.9951,4000.4103
2010-08-23 13:30:00,69.44,69.45,69.39,69.42,1743.7685916504256,54.0028,54.0106,53.9639,53.9873,1743.7686
2010-08-23 13:35:00,69.41,69.44,69.39,69.4,7282.798235716484,53.9795,54.0028,53.9639,53.9717,7282.7982
2010-08-23 13:40:00,69.4,69.45,69.35,69.41,12103.80551851472,53.9717,54.0106,53.9328,53.9795,12103.8055
2010-08-23 13:45:00,69.41,69.44,69.39,69.4,7590.522104831264,53.9795,54.0028,53.9639,53.9717,7590.5221
2010-08-23 13:50:00,69.41,69.52,69.34,69.34,16411.939686121652,53.9795,54.065,53.9251,53.9251,16411.9397
2010-08-23 13:55:00,69.34,69.51,69.34,69.5,8000.820596984306,53.9251,54.0573,53.9251,54.0495,8000.8206
2010-08-23 14:00:00,69.5,69.5,69.47,69.47,8718.842958252128,54.0495,54.0495,54.0262,54.0262,8718.843
2010-08-23 14:05:00,69.5,69.71,69.5,69.71,14155.297979279923,54.0495,54.2128,54.0495,54.2128,14155.298
2010-08-23 14:10:00,69.7,69.71,69.65,69.69,13232.126371935585,54.205,54.2128,54.1661,54.1973,13232.1264
2010-08-23 14:15:00,69.69,69.71,69.61,69.63,11283.208534208636,54.1973,54.2128,54.135,54.1506,11283.2085
2010-08-23 14:20:00,69.63,69.66,69.59,69.66,8513.693712175607,54.1506,54.1739,54.1195,54.1739,8513.6937
2010-08-23 14:25:00,69.66,69.67,69.63,69.65,10872.910042055595,54.1739,54.1817,54.1506,54.1661,10872.91
2010-08-23 14:30:00,69.65,69.71,69.65,69.71,12411.5293876295,54.1661,54.2128,54.1661,54.2128,12411.5294
2010-08-23 14:35:00,69.7,69.71,69.67,69.69,13744.999487126885,54.205,54.2128,54.1817,54.1973,13744.9995
2010-08-23 14:40:00,69.69,69.71,69.62,69.64,8411.119089137346,54.1973,54.2128,54.1428,54.1584,8411.1191
2010-08-23 14:45:00,69.65,69.67,69.6,69.61,11488.357780285158,54.1661,54.1817,54.1273,54.135,11488.3578
2010-08-23 14:50:00,69.61,69.67,69.6,69.67,10052.313057749512,54.135,54.1817,54.1273,54.1817,10052.3131
2010-08-23 14:55:00,69.66,69.67,69.57,69.62,11693.507026361678,54.1739,54.1817,54.1039,54.1428,11693.507
2010-08-23 15:00:00,69.62,69.64,69.57,69.62,15488.76807877731,54.1428,54.1584,54.1039,54.1428,15488.7681
2010-08-23 15:05:00,69.61,69.66,69.61,69.65,10257.462303826032,54.135,54.1739,54.135,54.1661,10257.4623
2010-08-23 15:10:00,69.64,69.7,69.63,69.64,12924.402502820802,54.1584,54.205,54.1506,54.1584,12924.4025
2010-08-23 15:15:00,69.64,69.67,69.6,69.65,20925.22309980511,54.1584,54.1817,54.1273,54.1661,20925.2231
2010-08-23 15:20:00,69.65,69.7,69.6,69.61,13334.700994973842,54.1661,54.205,54.1273,54.135,13334.701
2010-08-23 15:25:00,69.6,69.6,69.48,69.52,19181.45450815468,54.1273,54.1273,54.0339,54.065,19181.4545
2010-08-23 15:30:00,69.52,69.55,69.47,69.52,21130.372345881628,54.065,54.0884,54.0262,54.065,21130.3723
2010-08-23 15:35:00,69.53,69.55,69.33,69.4,33644.476356549385,54.0728,54.0884,53.9173,53.9717,33644.4764
2010-08-23 15:40:00,69.4,69.45,69.37,69.38,13744.999487126885,53.9717,54.0106,53.9484,53.9562,13744.9995
2010-08-23 15:45:00,69.39,69.39,69.3,69.34,27387.424351215508,53.9639,53.9639,53.894,53.9251,27387.4244
2010-08-23 15:50:00,69.34,69.34,69.25,69.27,28105.44671248333,53.9251,53.9251,53.8551,53.8706,28105.4467
2010-08-23 15:55:00,69.27,69.3,69.21,69.25,47389.47584367627,53.8706,53.894,53.824,53.8551,47389.4758
2010-08-24 09:30:00,68.58,68.58,68.15,68.17,42260.744691763255,53.334,53.334,52.9996,53.0152,42260.7447
2010-08-24 09:35:00,68.16,68.18,67.96,67.96,13232.126371935585,53.0074,53.0229,52.8519,52.8519,13232.1264
2010-08-24 09:40:00,67.96,68.11,67.79,68.09,24823.058775259,52.8519,52.9685,52.7196,52.953,24823.0588
2010-08-24 09:45:00,68.09,68.09,67.89,67.96,11590.932403323415,52.953,52.953,52.7974,52.8519,11590.9324
2010-08-24 09:50:00,67.95,67.99,67.89,67.91,16001.641193968611,52.8441,52.8752,52.7974,52.813,16001.6412
2010-08-24 09:55:00,67.89,67.92,67.76,67.86,17950.559031695557,52.7974,52.8207,52.6963,52.7741,17950.559
2010-08-24 10:00:00,67.81,67.81,67.41,67.7,31900.70776489896,52.7352,52.7352,52.4241,52.6497,31900.7078
2010-08-24 10:05:00,67.66,67.66,67.4,67.44,34362.49871781721,52.6185,52.6185,52.4163,52.4475,34362.4987
2010-08-24 10:10:00,67.46,67.58,67.41,67.41,23181.86480664684,52.463,52.5563,52.4241,52.4241,23181.8648
2010-08-24 10:15:00,67.44,67.5,67.33,67.48,54672.27407939276,52.4475,52.4941,52.3619,52.4786,54672.2741
2010-08-24 10:20:00,67.48,67.58,67.47,67.51,22771.5663144938,52.4786,52.5563,52.4708,52.5019,22771.5663
2010-08-24 10:25:00,67.51,67.54,67.46,67.47,15078.46958662427,52.5019,52.5252,52.463,52.4708,15078.4696
2010-08-24 10:30:00,67.46,67.58,67.45,67.45,32311.006257052,52.463,52.5563,52.4552,52.4552,32311.0063
2010-08-24 10:35:00,67.45,67.47,67.33,67.43,33644.476356549385,52.4552,52.4708,52.3619,52.4397,33644.4764
2010-08-24 10:40:00,67.44,67.63,67.44,67.59,15283.61883270079,52.4475,52.5952,52.4475,52.5641,15283.6188
2010-08-24 10:45:00,67.61,67.7,67.57,67.68,17745.40978561904,52.5797,52.6497,52.5486,52.6341,17745.4098
2010-08-24 10:50:00,67.68,67.7,67.54,67.54,17232.536670427737,52.6341,52.6497,52.5252,52.5252,17232.5367
2010-08-24 10:55:00,67.53,67.66,67.52,67.58,14463.021848394706,52.5174,52.6185,52.5097,52.5563,14463.0218
2010-08-24 11:00:00,67.55,67.79,67.55,67.76,57134.065032311,52.533,52.7196,52.533,52.6963,57134.065
2010-08-24 11:05:00,67.76,67.77,67.59,67.6,10360.036926864292,52.6963,52.7041,52.5641,52.5719,10360.0369
2010-08-24 11:10:00,67.6,67.67,67.59,67.63,10360.036926864292,52.5719,52.6263,52.5641,52.5952,10360.0369
2010-08-24 11:15:00,67.61,67.69,67.53,67.69,17027.387424351215,52.5797,52.6419,52.5174,52.6419,17027.3874
2010-08-24 11:20:00,67.66,67.74,67.66,67.67,17642.835162580777,52.6185,52.6808,52.6185,52.6263,17642.8352
2010-08-24 11:25:00,67.67,67.75,67.66,67.73,10667.760795979077,52.6263,52.6885,52.6185,52.673,10667.7608
2010-08-24 11:30:00,67.74,67.81,67.73,67.8,23079.290183608573,52.6808,52.7352,52.673,52.7274,23079.2902
2010-08-24 11:35:00,67.79,67.93,67.79,67.89,14052.723356241666,52.7196,52.8285,52.7196,52.7974,14052.7234
2010-08-24 11:40:00,67.88,67.9,67.84,67.85,10154.887680787771,52.7896,52.8052,52.7585,52.7663,10154.8877
2010-08-24 11:45:00,67.83,67.83,67.77,67.81,6051.902759257359,52.7508,52.7508,52.7041,52.7352,6051.9028
2010-08-24 11:50:00,67.8,67.83,67.78,67.82,5436.455021027798,52.7274,52.7508,52.7119,52.743,5436.455
2010-08-24 11:55:00,67.81,67.86,67.81,67.83,6257.0520053338805,52.7352,52.7741,52.7352,52.7508,6257.052
2010-08-24 12:00:00,67.82,67.83,67.78,67.79,13026.977125859064,52.743,52.7508,52.7119,52.7196,13026.9771
2010-08-24 12:05:00,67.8,67.82,67.77,67.79,10257.462303826032,52.7274,52.743,52.7041,52.7196,10257.4623
2010-08-24 12:10:00,67.78,67.84,67.78,67.79,5128.731151913016,52.7119,52.7585,52.7119,52.7196,5128.7312
2010-08-24 12:15:00,67.78,67.82,67.76,67.78,6872.499743563442,52.7119,52.743,52.6963,52.7119,6872.4997
2010-08-24 12:20:00,67.78,67.78,67.68,67.69,5949.328136219099,52.7119,52.7119,52.6341,52.6419,5949.3281
2010-08-24 12:25:00,67.69,67.77,67.66,67.7,8718.842958252128,52.6419,52.7041,52.6185,52.6497,8718.843
2010-08-24 12:30:00,67.71,67.78,67.71,67.76,11898.656272438198,52.6574,52.7119,52.6574,52.6963,11898.6563
2010-08-24 12:35:00,67.76,67.84,67.73,67.84,8103.395220022566,52.6963,52.7585,52.673,52.7585,8103.3952
2010-08-24 12:40:00,67.84,67.87,67.82,67.82,6667.350497486921,52.7585,52.7819,52.743,52.743,6667.3505
2010-08-24 12:45:00,67.82,67.86,67.78,67.79,5128.731151913016,52.743,52.7741,52.7119,52.7196,5128.7312
2010-08-24 12:50:00,67.79,67.81,67.77,67.78,5641.604267104318,52.7196,52.7352,52.7041,52.7119,5641.6043
2010-08-24 12:55:00,67.79,67.85,67.78,67.79,2564.365575956508,52.7196,52.7663,52.7119,52.7196,2564.3656
2010-08-24 13:00:00,67.78,67.78,67.69,67.73,7077.648989639963,52.7119,52.7119,52.6419,52.673,7077.649
2010-08-24 13:05:00,67.75,67.75,67.69,67.75,7180.223612678223,52.6885,52.6885,52.6419,52.6885,7180.2236
2010-08-24 13:10:00,67.72,67.78,67.72,67.74,4718.432659759975,52.6652,52.7119,52.6652,52.6808,4718.4327
2010-08-24 13:15:00,67.74,67.78,67.73,67.77,3897.8356754538927,52.6808,52.7119,52.673,52.7041,3897.8357
2010-08-24 13:20:00,67.77,67.77,67.67,67.67,8205.969843060826,52.7041,52.7041,52.6263,52.6263,8205.9698
2010-08-24 13:25:00,67.69,67.77,67.67,67.77,12616.67863370602,52.6419,52.7041,52.6263,52.7041,12616.6786
2010-08-24 13:30:00,67.75,67.82,67.73,67.82,3179.8133141860703,52.6885,52.743,52.673,52.743,3179.8133
2010-08-24 13:35:00,67.82,67.85,67.81,67.83,4821.007282798236,52.743,52.7663,52.7352,52.7508,4821.0073
2010-08-24 13:40:00,67.84,67.86,67.72,67.73,10257.462303826032,52.7585,52.7741,52.6652,52.673,10257.4623
2010-08-24 13:45:00,67.72,67.76,67.67,67.71,5846.753513180839,52.6652,52.6963,52.6263,52.6574,5846.7535
2010-08-24 13:50:00,67.73,67.74,67.63,67.64,11898.656272438198,52.673,52.6808,52.5952,52.603,11898.6563
2010-08-24 13:55:00,67.63,67.67,67.61,67.67,8411.119089137346,52.5952,52.6263,52.5797,52.6263,8411.1191
2010-08-24 14:00:00,67.68,67.73,67.65,67.67,7487.947481793004,52.6341,52.673,52.6108,52.6263,7487.9475
2010-08-24 14:05:00,67.66,67.72,67.65,67.69,6462.201251410401,52.6185,52.6652,52.6108,52.6419,6462.2013
2010-08-24 14:10:00,67.68,67.68,67.61,67.65,5026.156528874756,52.6341,52.6341,52.5797,52.6108,5026.1565
2010-08-24 14:15:00,67.7,67.75,67.69,67.74,5744.178890142579,52.6497,52.6885,52.6419,52.6808,5744.1789
2010-08-24 14:20:00,67.74,67.75,67.71,67.74,12924.402502820802,52.6808,52.6885,52.6574,52.6808,12924.4025
2010-08-24 14:25:00,67.76,67.76,67.63,67.64,7795.671350907785,52.6963,52.6963,52.5952,52.603,7795.6714
2010-08-24 14:30:00,67.64,67.7,67.61,67.69,9129.14145040517,52.603,52.6497,52.5797,52.6419,9129.1415
2010-08-24 14:35:00,67.67,67.77,67.67,67.76,10462.611549902556,52.6263,52.7041,52.6263,52.6963,10462.6115
2010-08-24 14:40:00,67.78,67.78,67.7,67.73,6872.499743563442,52.7119,52.7119,52.6497,52.673,6872.4997
2010-08-24 14:45:00,67.7,67.8,67.67,67.76,8513.693712175607,52.6497,52.7274,52.6263,52.6963,8513.6937
2010-08-24 14:50:00,67.78,67.78,67.7,67.72,9949.738434711251,52.7119,52.7119,52.6497,52.6652,9949.7384
2010-08-24 14:55:00,67.71,67.76,67.68,67.73,7898.245973946045,52.6574,52.6963,52.6341,52.673,7898.246
2010-08-24 15:00:00,67.74,67.85,67.71,67.84,17335.111293465994,52.6808,52.7663,52.6574,52.7585,17335.1113
2010-08-24 15:05:00,67.83,67.89,67.82,67.86,10667.760795979077,52.7508,52.7974,52.743,52.7741,10667.7608
2010-08-24 15:10:00,67.88,67.88,67.8,67.8,9847.163811672992,52.7896,52.7896,52.7274,52.7274,9847.1638
2010-08-24 15:15:00,67.78,67.86,67.78,67.84,11898.656272438198,52.7119,52.7741,52.7119,52.7585,11898.6563
2010-08-24 15:20:00,67.84,67.86,67.77,67.86,14975.894963586008,52.7585,52.7741,52.7041,52.7741,14975.895
2010-08-24 15:25:00,67.86,67.96,67.86,67.86,13847.574110165144,52.7741,52.8519,52.7741,52.7741,13847.5741
2010-08-24 15:30:00,67.86,67.88,67.79,67.85,32413.580880090263,52.7741,52.7896,52.7196,52.7663,32413.5809
2010-08-24 15:35:00,67.84,67.85,67.69,67.73,25643.65575956508,52.7585,52.7663,52.6419,52.673,25643.6558
2010-08-24 15:40:00,67.73,67.75,67.66,67.72,31900.70776489896,52.673,52.6885,52.6185,52.6652,31900.7078
2010-08-24 15:45:00,67.71,67.75,67.63,67.71,39183.506000615445,52.6574,52.6885,52.5952,52.6574,39183.506
2010-08-24 15:50:00,67.7,67.71,67.57,67.57,51492.46076520669,52.6497,52.6574,52.5486,52.5486,51492.4608
2010-08-24 15:55:00,67.57,67.62,67.56,67.59,75084.62406400657,52.5486,52.5874,52.5408,52.5641,75084.6241
2010-08-25 09:30:00,67.27,67.96,67.27,67.66,27182.275105138982,52.3152,52.8519,52.3152,52.6185,27182.2751
2010-08-25 09:35:00,67.66,67.7,67.47,67.5,22156.11857626423,52.6185,52.6497,52.4708,52.4941,22156.1186
2010-08-25 09:40:00,67.5,67.56,67.44,67.48,15693.91732485383,52.4941,52.5408,52.4475,52.4786,15693.9173
2010-08-25 09:45:00,67.52,67.56,67.41,67.42,11283.208534208636,52.5097,52.5408,52.4241,52.4319,11283.2085
2010-08-25 09:50:00,67.46,67.47,67.37,67.39,8411.119089137346,52.463,52.4708,52.393,52.4086,8411.1191
2010-08-25 09:55:00,67.39,67.43,67.29,67.43,8513.693712175607,52.4086,52.4397,52.3308,52.4397,8513.6937
2010-08-25 10:00:00,67.4,67.55,67.21,67.47,33336.752487434605,52.4163,52.533,52.2686,52.4708,33336.7525
2010-08-25 10:05:00,67.45,67.8,67.45,67.75,13026.977125859064,52.4552,52.7274,52.4552,52.6885,13026.9771
2010-08-25 10:10:00,67.75,67.82,67.61,67.78,15693.91732485383,52.6885,52.743,52.5797,52.7119,15693.9173
2010-08-25 10:15:00,67.79,67.85,67.68,67.77,18258.28290081034,52.7196,52.7663,52.6341,52.7041,18258.2829
2010-08-25 10:20:00,67.75,67.83,67.69,67.81,7487.947481793004,52.6885,52.7508,52.6419,52.7352,7487.9475
2010-08-25 10:25:00,67.8,67.92,67.8,67.84,10462.611549902556,52.7274,52.8207,52.7274,52.7585,10462.6115
2010-08-25 10:30:00,67.84,67.92,67.74,67.74,12001.23089547646,52.7585,52.8207,52.6808,52.6808,12001.2309
2010-08-25 10:35:00,67.76,67.79,67.68,67.75,10872.910042055595,52.6963,52.7196,52.6341,52.6885,10872.91
2010-08-25 10:40:00,67.72,67.82,67.71,67.82,11283.208534208636,52.6652,52.743,52.6574,52.743,11283.2085
2010-08-25 10:45:00,67.79,67.82,67.66,67.78,9744.58918863473,52.7196,52.743,52.6185,52.7119,9744.5892
2010-08-25 10:50:00,67.78,67.8,67.68,67.7,7693.096727869524,52.7119,52.7274,52.6341,52.6497,7693.0967
2010-08-25 10:55:00,67.72,67.9,67.71,67.79,9744.58918863473,52.6652,52.8052,52.6574,52.7196,9744.5892
2010-08-25 11:00:00,67.79,67.89,67.79,67.83,11385.783157246897,52.7196,52.7974,52.7196,52.7508,11385.7832
2010-08-25 11:05:00,67.83,67.85,67.79,67.79,12719.25325674428,52.7508,52.7663,52.7196,52.7196,12719.2533
2010-08-25 11:10:00,67.8,67.93,67.68,67.93,29131.19294286593,52.7274,52.8285,52.6341,52.8285,29131.1929
2010-08-25 11:15:00,67.93,68.1,67.92,68.09,13026.977125859064,52.8285,52.9607,52.8207,52.953,13026.9771
2010-08-25 11:20:00,68.06,68.15,67.99,68.05,21335.52159195815,52.9296,52.9996,52.8752,52.9218,21335.5216
2010-08-25 11:25:00,68.03,68.07,67.9,68.02,24617.90952918248,52.9063,52.9374,52.8052,52.8985,24617.9095
2010-08-25 11:30:00,68.01,68.05,67.84,67.84,19284.029131192943,52.8907,52.9218,52.7585,52.7585,19284.0291
2010-08-25 11:35:00,67.85,67.94,67.85,67.9,15386.193455739049,52.7663,52.8363,52.7663,52.8052,15386.1935
2010-08-25 11:40:00,67.88,67.9,67.77,67.81,8205.969843060826,52.7896,52.8052,52.7041,52.7352,8205.9698
2010-08-25 11:45:00,67.81,67.87,67.81,67.82,4102.984921530413,52.7352,52.7819,52.7352,52.743,4102.9849
2010-08-25 11:50:00,67.82,67.91,67.81,67.91,9334.29069648169,52.743,52.813,52.7352,52.813,9334.2907
2010-08-25 11:55:00,67.9,68.12,67.9,68.05,25951.379628679864,52.8052,52.9763,52.8052,52.9218,25951.3796
2010-08-25 12:00:00,68.09,68.1,68.03,68.1,5128.731151913016,52.953,52.9607,52.9063,52.9607,5128.7312
2010-08-25 12:05:00,68.07,68.07,67.91,67.94,18771.15601600164,52.9374,52.9374,52.813,52.8363,18771.156
2010-08-25 12:10:00,67.93,68.12,67.93,68.09,28926.043696789413,52.8285,52.9763,52.8285,52.953,28926.0437
2010-08-25 12:15:00,68.09,68.09,68.01,68.03,11078.059288132115,52.953,52.953,52.8907,52.9063,11078.0593
2010-08-25 12:20:00,68.03,68.06,67.92,67.93,11796.081649399935,52.9063,52.9296,52.8207,52.8285,11796.0816
2010-08-25 12:25:00,67.92,67.96,67.88,67.88,22156.11857626423,52.8207,52.8519,52.7896,52.7896,22156.1186
2010-08-25 12:30:00,67.88,67.98,67.8,67.8,10770.335419017334,52.7896,52.8674,52.7274,52.7274,10770.3354
2010-08-25 12:35:00,67.8,67.83,67.78,67.81,8205.969843060826,52.7274,52.7508,52.7119,52.7352,8205.9698
2010-08-25 12:40:00,67.82,67.84,67.75,67.82,3384.962560262591,52.743,52.7585,52.6885,52.743,3384.9626
2010-08-25 12:45:00,67.82,67.85,67.81,67.85,1743.7685916504256,52.743,52.7663,52.7352,52.7663,1743.7686
2010-08-25 12:50:00,67.85,67.88,67.84,67.84,2051.4924607652065,52.7663,52.7896,52.7585,52.7585,2051.4925
2010-08-25 12:55:00,67.78,67.78,67.76,67.78,2769.514822033029,52.7119,52.7119,52.6963,52.7119,2769.5148
2010-08-25 13:00:00,67.78,67.8,67.77,67.8,1128.3208534208636,52.7119,52.7274,52.7041,52.7274,1128.3209
2010-08-25 13:05:00,67.83,67.83,67.78,67.8,2461.790952918248,52.7508,52.7508,52.7119,52.7274,2461.791
2010-08-25 13:10:00,67.8,67.85,67.79,67.81,2974.6640681095496,52.7274,52.7663,52.7196,52.7352,2974.6641
2010-08-25 13:15:00,67.83,67.86,67.76,67.84,3282.3879372243305,52.7508,52.7741,52.6963,52.7585,3282.3879
2010-08-25 13:20:00,67.84,67.84,67.73,67.77,8718.842958252128,52.7585,52.7585,52.673,52.7041,8718.843
2010-08-25 13:25:00,67.8,67.82,67.73,67.76,4102.984921530413,52.7274,52.743,52.673,52.6963,4102.9849
2010-08-25 13:30:00,67.76,67.77,67.74,67.75,4615.858036721715,52.6963,52.7041,52.6808,52.6885,4615.858
2010-08-25 13:35:00,67.76,67.84,67.76,67.84,1846.343214688686,52.6963,52.7585,52.6963,52.7585,1846.3432
2010-08-25 13:40:00,67.83,67.88,67.79,67.87,2872.089445071289,52.7508,52.7896,52.7196,52.7819,2872.0894
2010-08-25 13:45:00,67.86,67.94,67.86,67.94,4102.984921530413,52.7741,52.8363,52.7741,52.8363,4102.9849
2010-08-25 13:50:00,67.96,67.98,67.89,67.9,2872.089445071289,52.8519,52.8674,52.7974,52.8052,2872.0894
2010-08-25 13:55:00,67.92,67.97,67.92,67.92,3179.8133141860703,52.8207,52.8596,52.8207,52.8207,3179.8133
2010-08-25 14:00:00,67.91,68.01,67.9,68.01,3590.111806339112,52.813,52.8907,52.8052,52.8907,3590.1118
2010-08-25 14:05:00,68.02,68.08,68.02,68.08,2359.216329879988,52.8985,52.9452,52.8985,52.9452,2359.2163
2010-08-25 14:10:00,68.07,68.11,68.01,68.08,10154.887680787771,52.9374,52.9685,52.8907,52.9452,10154.8877
2010-08-25 14:15:00,68.09,68.11,68.02,68.11,3590.111806339112,52.953,52.9685,52.8985,52.9685,3590.1118
2010-08-25 14:20:00,68.08,68.08,67.98,67.98,2154.067083803467,52.9452,52.9452,52.8674,52.8674,2154.0671
2010-08-25 14:25:00,67.96,68.02,67.94,67.98,4102.984921530413,52.8519,52.8985,52.8363,52.8674,4102.9849
2010-08-25 14:30:00,68.0,68.1,67.94,68.08,6359.626628372141,52.883,52.9607,52.8363,52.9452,6359.6266
2010-08-25 14:35:00,68.08,68.23,68.08,68.16,9744.58918863473,52.9452,53.0618,52.9452,53.0074,9744.5892
2010-08-25 14:40:00,68.17,68.23,68.16,68.16,7795.671350907785,53.0152,53.0618,53.0074,53.0074,7795.6714
2010-08-25 14:45:00,68.16,68.21,68.14,68.15,9026.566827366907,53.0074,53.0463,52.9918,52.9996,9026.5668
2010-08-25 14:50:00,68.18,68.18,68.15,68.18,7180.223612678223,53.0229,53.0229,52.9996,53.0229,7180.2236
2010-08-25 14:55:00,68.17,68.23,68.16,68.21,5949.328136219099,53.0152,53.0618,53.0074,53.0463,5949.3281
2010-08-25 15:00:00,68.22,68.27,68.16,68.16,7077.648989639963,53.0541,53.0929,53.0074,53.0074,7077.649
2010-08-25 15:05:00,68.16,68.17,68.13,68.13,7590.522104831264,53.0074,53.0152,52.9841,52.9841,7590.5221
2010-08-25 15:10:00,68.11,68.19,68.11,68.17,8923.992204328648,52.9685,53.0307,52.9685,53.0152,8923.9922
2010-08-25 15:15:00,68.17,68.18,68.05,68.08,10975.484665093856,53.0152,53.0229,52.9218,52.9452,10975.4847
2010-08-25 15:20:00,68.08,68.1,68.01,68.08,12821.82787978254,52.9452,52.9607,52.8907,52.9452,12821.8279
2010-08-25 15:25:00,68.08,68.11,68.0,68.0,11488.357780285158,52.9452,52.9685,52.883,52.883,11488.3578
2010-08-25 15:30:00,68.01,68.2,67.96,68.19,26669.401989947684,52.8907,53.0385,52.8519,53.0307,26669.402
2010-08-25 15:35:00,68.2,68.22,68.15,68.18,34977.946456046775,53.0385,53.0541,52.9996,53.0229,34977.9465
2010-08-25 15:40:00,68.18,68.28,68.16,68.28,17642.835162580777,53.0229,53.1007,53.0074,53.1007,17642.8352
2010-08-25 15:45:00,68.27,68.32,68.21,68.22,24105.036413991176,53.0929,53.1318,53.0463,53.0541,24105.0364
2010-08-25 15:50:00,68.22,68.24,68.07,68.07,27387.424351215508,53.0541,53.0696,52.9374,52.9374,27387.4244
2010-08-25 15:55:00,68.08,68.08,67.98,68.02,44619.96102164324,52.9452,52.9452,52.8674,52.8985,44619.961
2010-08-26 09:30:00,68.07,68.14,67.89,68.02,20412.349984613807,52.9374,52.9918,52.7974,52.8985,20412.35
2010-08-26 09:35:00,68.11,68.17,68.07,68.17,2359.216329879988,52.9685,53.0152,52.9374,53.0152,2359.2163
2010-08-26 09:40:00,68.16,68.19,68.05,68.08,5949.328136219099,53.0074,53.0307,52.9218,52.9452,5949.3281
2010-08-26 09:45:00,68.05,68.09,67.88,67.93,5949.328136219099,52.9218,52.953,52.7896,52.8285,5949.3281
2010-08-26 09:50:00,67.93,67.98,67.88,67.88,8513.693712175607,52.8285,52.8674,52.7896,52.7896,8513.6937
2010-08-26 09:55:00,67.9,68.03,67.87,68.02,7590.522104831264,52.8052,52.9063,52.7819,52.8985,7590.5221
2010-08-26 10:00:00,68.03,68.03,67.87,67.87,8718.842958252128,52.9063,52.9063,52.7819,52.7819,8718.843
2010-08-26 10:05:00,67.89,67.97,67.84,67.94,5128.731151913016,52.7974,52.8596,52.7585,52.8363,5128.7312
2010-08-26 10:10:00,67.96,67.96,67.87,67.88,5436.455021027798,52.8519,52.8519,52.7819,52.7896,5436.455
2010-08-26 10:15:00,67.89,67.91,67.81,67.81,27387.424351215508,52.7974,52.813,52.7352,52.7352,27387.4244
2010-08-26 10:20:00,67.83,67.92,67.82,67.88,19899.476869422502,52.7508,52.8207,52.743,52.7896,19899.4769
2010-08-26 10:25:00,67.87,67.94,67.83,67.88,13847.574110165144,52.7819,52.8363,52.7508,52.7896,13847.5741
2010-08-26 10:30:00,67.89,67.98,67.82,67.92,5026.156528874756,52.7974,52.8674,52.743,52.8207,5026.1565
2010-08-26 10:35:00,67.9,67.94,67.84,67.85,19284.029131192943,52.8052,52.8363,52.7585,52.7663,19284.0291
2010-08-26 10:40:00,67.86,67.95,67.85,67.93,26771.976612985945,52.7741,52.8441,52.7663,52.8285,26771.9766
2010-08-26 10:45:00,67.93,67.94,67.88,67.9,5744.178890142579,52.8285,52.8363,52.7896,52.8052,5744.1789
2010-08-26 10:50:00,67.9,67.91,67.75,67.75,23694.737921838136,52.8052,52.813,52.6885,52.6885,23694.7379
2010-08-26 10:55:00,67.74,67.74,67.52,67.61,26566.827366909427,52.6808,52.6808,52.5097,52.5797,26566.8274
2010-08-26 11:00:00,67.62,67.69,67.61,67.66,16411.939686121652,52.5874,52.6419,52.5797,52.6185,16411.9397
2010-08-26 11:05:00,67.66,67.66,67.56,67.58,27284.849728177247,52.6185,52.6185,52.5408,52.5563,27284.8497
2010-08-26 11:10:00,67.57,67.63,67.51,67.61,14052.723356241666,52.5486,52.5952,52.5019,52.5797,14052.7234
2010-08-26 11:15:00,67.62,67.72,67.58,67.71,12206.38014155298,52.5874,52.6652,52.5563,52.6574,12206.3801
2010-08-26 11:20:00,67.71,67.73,67.59,67.59,4821.007282798236,52.6574,52.673,52.5641,52.5641,4821.0073
2010-08-26 11:25:00,67.58,67.64,67.55,67.63,5436.455021027798,52.5563,52.603,52.533,52.5952,5436.455
2010-08-26 11:30:00,67.6,67.65,67.6,67.61,3384.962560262591,52.5719,52.6108,52.5719,52.5797,3384.9626
2010-08-26 11:35:00,67.63,67.63,67.56,67.56,8923.992204328648,52.5952,52.5952,52.5408,52.5408,8923.9922
2010-08-26 11:40:00,67.55,67.62,67.51,67.62,8718.842958252128,52.533,52.5874,52.5019,52.5874,8718.843
2010-08-26 11:45:00,67.65,67.68,67.61,67.63,6154.47738229562,52.6108,52.6341,52.5797,52.5952,6154.4774
2010-08-26 11:50:00,67.66,67.67,67.55,67.56,6257.0520053338805,52.6185,52.6263,52.533,52.5408,6257.052
2010-08-26 11:55:00,67.59,67.72,67.59,67.72,8411.119089137346,52.5641,52.6652,52.5641,52.6652,8411.1191
2010-08-26 12:00:00,67.71,67.74,67.68,67.7,6359.626628372141,52.6574,52.6808,52.6341,52.6497,6359.6266
2010-08-26 12:05:00,67.7,67.74,67.7,67.71,3384.962560262591,52.6497,52.6808,52.6497,52.6574,3384.9626
2010-08-26 12:10:00,67.72,67.75,67.71,67.71,3590.111806339112,52.6652,52.6885,52.6574,52.6574,3590.1118
2010-08-26 12:15:00,67.69,67.73,67.66,67.71,5026.156528874756,52.6419,52.673,52.6185,52.6574,5026.1565
2010-08-26 12:20:00,67.71,67.84,67.7,67.76,22566.41706841727,52.6574,52.7585,52.6497,52.6963,22566.4171
2010-08-26 12:25:00,67.75,67.75,67.62,67.62,13437.275618012103,52.6885,52.6885,52.5874,52.5874,13437.2756
2010-08-26 12:30:00,67.62,67.72,67.62,67.72,3897.8356754538927,52.5874,52.6652,52.5874,52.6652,3897.8357
2010-08-26 12:35:00,67.72,67.75,67.68,67.68,30156.93917324854,52.6652,52.6885,52.6341,52.6341,30156.9392
2010-08-26 12:40:00,67.66,67.66,67.56,67.61,15693.91732485383,52.6185,52.6185,52.5408,52.5797,15693.9173
2010-08-26 12:45:00,67.62,67.62,67.57,67.61,7590.522104831264,52.5874,52.5874,52.5486,52.5797,7590.5221
2010-08-26 12:50:00,67.6,67.65,67.51,67.53,5744.178890142579,52.5719,52.6108,52.5019,52.5174,5744.1789
2010-08-26 12:55:00,67.53,67.64,67.5,67.56,15078.46958662427,52.5174,52.603,52.4941,52.5408,15078.4696
2010-08-26 13:00:00,67.58,67.65,67.56,67.57,8821.417581290389,52.5563,52.6108,52.5408,52.5486,8821.4176
2010-08-26 13:05:00,67.58,67.59,67.53,67.53,2974.6640681095496,52.5563,52.5641,52.5174,52.5174,2974.6641
2010-08-26 13:10:00,67.56,67.56,67.48,67.48,4205.559544568673,52.5408,52.5408,52.4786,52.4786,4205.5595
2010-08-26 13:15:00,67.48,67.55,67.48,67.55,2769.514822033029,52.4786,52.533,52.4786,52.533,2769.5148
2010-08-26 13:20:00,67.56,67.58,67.53,67.57,4205.559544568673,52.5408,52.5563,52.5174,52.5486,4205.5595
2010-08-26 13:25:00,67.59,67.6,67.57,67.58,3077.2386911478097,52.5641,52.5719,52.5486,52.5563,3077.2387
2010-08-26 13:30:00,67.56,67.65,67.56,67.64,3897.8356754538927,52.5408,52.6108,52.5408,52.603,3897.8357
2010-08-26 13:35:00,67.65,67.66,67.64,67.65,5026.156528874756,52.6108,52.6185,52.603,52.6108,5026.1565
2010-08-26 13:40:00,67.65,67.65,67.59,67.6,4821.007282798236,52.6108,52.6108,52.5641,52.5719,4821.0073
2010-08-26 13:45:00,67.59,67.63,67.58,67.59,4923.581905836496,52.5641,52.5952,52.5563,52.5641,4923.5819
2010-08-26 13:50:00,67.59,67.62,67.59,67.61,3282.3879372243305,52.5641,52.5874,52.5641,52.5797,3282.3879
2010-08-26 13:55:00,67.6,67.6,67.54,67.58,4308.134167606934,52.5719,52.5719,52.5252,52.5563,4308.1342
2010-08-26 14:00:00,67.57,67.66,67.54,67.66,15488.76807877731,52.5486,52.6185,52.5252,52.6185,15488.7681
2010-08-26 14:05:00,67.67,67.68,67.57,67.57,29438.916811980715,52.6263,52.6341,52.5486,52.5486,29438.9168
2010-08-26 14:10:00,67.58,67.58,67.47,67.55,16514.514309159913,52.5563,52.5563,52.4708,52.533,16514.5143
2010-08-26 14:15:00,67.53,67.53,67.41,67.51,7180.223612678223,52.5174,52.5174,52.4241,52.5019,7180.2236
2010-08-26 14:20:00,67.53,67.53,67.44,67.44,4308.134167606934,52.5174,52.5174,52.4475,52.4475,4308.1342
2010-08-26 14:25:00,67.44,67.46,67.42,67.42,4308.134167606934,52.4475,52.463,52.4319,52.4319,4308.1342
2010-08-26 14:30:00,67.42,67.44,67.38,67.44,9231.71607344343,52.4319,52.4475,52.4008,52.4475,9231.7161
2010-08-26 14:35:00,67.45,67.53,67.45,67.53,6769.925120525182,52.4552,52.5174,52.4552,52.5174,6769.9251
2010-08-26 14:40:00,67.53,67.53,67.48,67.49,6257.0520053338805,52.5174,52.5174,52.4786,52.4863,6257.052
2010-08-26 14:45:00,67.48,67.5,67.39,67.39,15591.34270181557,52.4786,52.4941,52.4086,52.4086,15591.3427
2010-08-26 14:50:00,67.39,67.39,67.32,67.32,12001.23089547646,52.4086,52.4086,52.3541,52.3541,12001.2309
2010-08-26 14:55:00,67.33,67.34,67.21,67.25,14360.447225356444,52.3619,52.3697,52.2686,52.2997,14360.4472
2010-08-26 15:00:00,67.25,67.34,67.25,67.3,14873.320340547749,52.2997,52.3697,52.2997,52.3386,14873.3203
2010-08-26 15:05:00,67.3,67.38,67.25,67.36,51389.88614216843,52.3386,52.4008,52.2997,52.3852,51389.8861
2010-08-26 15:10:00,67.39,67.41,67.29,67.31,22566.41706841727,52.4086,52.4241,52.3308,52.3464,22566.4171
2010-08-26 15:15:00,67.3,67.36,67.28,67.34,22668.99169145553,52.3386,52.3852,52.323,52.3697,22668.9917
2010-08-26 15:20:00,67.36,67.42,67.35,67.36,62673.09467637706,52.3852,52.4319,52.3775,52.3852,62673.0947
2010-08-26 15:25:00,67.35,67.36,67.29,67.31,35080.52107908503,52.3775,52.3852,52.3308,52.3464,35080.5211
2010-08-26 15:30:00,67.32,67.36,67.29,67.35,26771.976612985945,52.3541,52.3852,52.3308,52.3775,26771.9766
2010-08-26 15:35:00,67.35,67.41,67.33,67.4,46979.177351523234,52.3775,52.4241,52.3619,52.4163,46979.1774
2010-08-26 15:40:00,67.4,67.44,67.33,67.39,123704.99538414196,52.4163,52.4475,52.3619,52.4086,123704.9954
2010-08-26 15:45:00,67.39,67.41,67.32,67.38,86367.8325982152,52.4086,52.4241,52.3541,52.4008,86367.8326
2010-08-26 15:50:00,67.39,67.39,67.27,67.32,55595.4456867371,52.4086,52.4086,52.3152,52.3541,55595.4457
2010-08-26 15:55:00,67.33,67.35,67.09,67.13,133449.5845727767,52.3619,52.3775,52.1753,52.2064,133449.5846
2010-08-27 09:30:00,67.31,67.57,67.31,67.41,19386.6037542312,52.3464,52.5486,52.3464,52.4241,19386.6038
2010-08-27 09:35:00,67.41,67.42,67.27,67.35,10052.313057749512,52.4241,52.4319,52.3152,52.3775,10052.3131
2010-08-27 09:40:00,67.37,67.43,67.22,67.27,8000.820596984306,52.393,52.4397,52.2764,52.3152,8000.8206
2010-08-27 09:45:00,67.23,67.27,67.18,67.24,7282.798235716484,52.2841,52.3152,52.2453,52.2919,7282.7982
2010-08-27 09:50:00,67.26,67.39,67.22,67.37,13950.148733203405,52.3075,52.4086,52.2764,52.393,13950.1487
2010-08-27 09:55:00,67.39,67.39,67.18,67.23,28720.89445071289,52.4086,52.4086,52.2453,52.2841,28720.8945
2010-08-27 10:00:00,67.24,67.37,67.04,67.19,42978.76705303108,52.2919,52.393,52.1364,52.253,42978.7671
2010-08-27 10:05:00,67.17,67.24,66.96,67.18,21027.797722843367,52.2375,52.2919,52.0742,52.2453,21027.7977
2010-08-27 10:10:00,67.21,67.35,67.14,67.34,23899.887167914658,52.2686,52.3775,52.2141,52.3697,23899.8872
2010-08-27 10:15:00,67.35,67.37,67.16,67.18,18463.43214688686,52.3775,52.393,52.2297,52.2453,18463.4321
2010-08-27 10:20:00,67.2,67.27,67.17,67.23,15693.91732485383,52.2608,52.3152,52.2375,52.2841,15693.9173
2010-08-27 10:25:00,67.23,67.4,67.22,67.33,13026.977125859064,52.2841,52.4163,52.2764,52.3619,13026.9771
2010-08-27 10:30:00,67.32,67.52,67.27,67.33,17642.835162580777,52.3541,52.5097,52.3152,52.3619,17642.8352
2010-08-27 10:35:00,67.32,67.56,67.28,67.46,8718.842958252128,52.3541,52.5408,52.323,52.463,8718.843
2010-08-27 10:40:00,67.44,67.5,67.37,67.37,5231.305774951277,52.4475,52.4941,52.393,52.393,5231.3058
2010-08-27 10:45:00,67.39,67.42,67.31,67.33,3692.686429377372,52.4086,52.4319,52.3464,52.3619,3692.6864
2010-08-27 10:50:00,67.33,67.44,67.28,67.43,12206.38014155298,52.3619,52.4475,52.323,52.4397,12206.3801
2010-08-27 10:55:00,67.42,67.47,67.4,67.46,9949.738434711251,52.4319,52.4708,52.4163,52.463,9949.7384
2010-08-27 11:00:00,67.44,67.56,67.44,67.51,13129.551748897322,52.4475,52.5408,52.4475,52.5019,13129.5517
2010-08-27 11:05:00,67.51,67.76,67.48,67.72,31387.83464970766,52.5019,52.6963,52.4786,52.6652,31387.8346
2010-08-27 11:10:00,67.73,67.87,67.66,67.79,10975.484665093856,52.673,52.7819,52.6185,52.7196,10975.4847
2010-08-27 11:15:00,67.81,68.04,67.51,67.89,46774.02810544671,52.7352,52.9141,52.5019,52.7974,46774.0281
2010-08-27 11:20:00,67.89,67.93,67.81,67.92,5436.455021027798,52.7974,52.8285,52.7352,52.8207,5436.455
2010-08-27 11:25:00,67.95,67.95,67.8,67.89,4513.283413683455,52.8441,52.8441,52.7274,52.7974,4513.2834
2010-08-27 11:30:00,67.91,67.92,67.82,67.82,2974.6640681095496,52.813,52.8207,52.743,52.743,2974.6641
2010-08-27 11:35:00,67.79,67.83,67.77,67.79,4000.410298492153,52.7196,52.7508,52.7041,52.7196,4000.4103
2010-08-27 11:40:00,67.78,67.82,67.73,67.81,3384.962560262591,52.7119,52.743,52.673,52.7352,3384.9626
2010-08-27 11:45:00,67.82,67.91,67.81,67.91,4102.984921530413,52.743,52.813,52.7352,52.813,4102.9849
2010-08-27 11:50:00,67.92,67.96,67.85,67.85,3897.8356754538927,52.8207,52.8519,52.7663,52.7663,3897.8357
2010-08-27 11:55:00,67.87,67.88,67.78,67.79,4102.984921530413,52.7819,52.7896,52.7119,52.7196,4102.9849
2010-08-27 12:00:00,67.8,67.85,67.78,67.82,3282.3879372243305,52.7274,52.7663,52.7119,52.743,3282.3879
2010-08-27 12:05:00,67.81,67.91,67.79,67.87,3487.537183300851,52.7352,52.813,52.7196,52.7819,3487.5372
2010-08-27 12:10:00,67.85,67.89,67.8,67.88,2666.9401989947687,52.7663,52.7974,52.7274,52.7896,2666.9402
2010-08-27 12:15:00,67.91,67.93,67.88,67.91,2051.4924607652065,52.813,52.8285,52.7896,52.813,2051.4925
2010-08-27 12:20:00,67.92,67.95,67.84,67.94,8616.268335213868,52.8207,52.8441,52.7585,52.8363,8616.2683
2010-08-27 12:25:00,67.92,67.97,67.87,67.95,3590.111806339112,52.8207,52.8596,52.7819,52.8441,3590.1118
2010-08-27 12:30:00,67.94,67.99,67.91,67.95,3384.962560262591,52.8363,52.8752,52.813,52.8441,3384.9626
2010-08-27 12:35:00,67.95,67.95,67.83,67.83,1538.6193455739049,52.8441,52.8441,52.7508,52.7508,1538.6193
2010-08-27 12:40:00,67.82,67.82,67.75,67.77,1230.895476459124,52.743,52.743,52.6885,52.7041,1230.8955
2010-08-27 12:45:00,67.78,67.83,67.77,67.78,2154.067083803467,52.7119,52.7508,52.7041,52.7119,2154.0671
2010-08-27 12:50:00,67.78,67.78,67.75,67.78,1948.9178377269463,52.7119,52.7119,52.6885,52.7119,1948.9178
2010-08-27 12:55:00,67.77,67.77,67.6,67.6,4718.432659759975,52.7041,52.7041,52.5719,52.5719,4718.4327
2010-08-27 13:00:00,67.63,67.73,67.6,67.7,3179.8133141860703,52.5952,52.673,52.5719,52.6497,3179.8133
2010-08-27 13:05:00,67.72,67.74,67.7,67.74,3897.8356754538927,52.6652,52.6808,52.6497,52.6808,3897.8357
2010-08-27 13:10:00,67.75,67.75,67.63,67.63,5744.178890142579,52.6885,52.6885,52.5952,52.5952,5744.1789
2010-08-27 13:15:00,67.63,67.7,67.63,67.67,4718.432659759975,52.5952,52.6497,52.5952,52.6263,4718.4327
2010-08-27 13:20:00,67.68,67.77,67.68,67.77,7795.671350907785,52.6341,52.7041,52.6341,52.7041,7795.6714
2010-08-27 13:25:00,67.76,67.87,67.75,67.85,7385.372858754744,52.6963,52.7819,52.6885,52.7663,7385.3729
2010-08-27 13:30:00,67.85,67.89,67.82,67.82,5744.178890142579,52.7663,52.7974,52.743,52.743,5744.1789
2010-08-27 13:35:00,67.83,67.91,67.77,67.78,5333.880397989537,52.7508,52.813,52.7041,52.7119,5333.8804
2010-08-27 13:40:00,67.78,67.83,67.75,67.78,5949.328136219099,52.7119,52.7508,52.6885,52.7119,5949.3281
2010-08-27 13:45:00,67.77,67.77,67.68,67.68,4000.410298492153,52.7041,52.7041,52.6341,52.6341,4000.4103
2010-08-27 13:50:00,67.67,67.77,67.67,67.74,4308.134167606934,52.6263,52.7041,52.6263,52.6808,4308.1342
2010-08-27 13:55:00,67.75,67.78,67.68,67.78,9334.29069648169,52.6885,52.7119,52.6341,52.7119,9334.2907
2010-08-27 14:00:00,67.82,67.83,67.78,67.78,4102.984921530413,52.743,52.7508,52.7119,52.7119,4102.9849
2010-08-27 14:05:00,67.78,67.79,67.6,67.68,8923.992204328648,52.7119,52.7196,52.5719,52.6341,8923.9922
2010-08-27 14:10:00,67.68,67.72,67.63,67.63,6769.925120525182,52.6341,52.6652,52.5952,52.5952,6769.9251
2010-08-27 14:15:00,67.6,67.69,67.59,67.68,8411.119089137346,52.5719,52.6419,52.5641,52.6341,8411.1191
2010-08-27 14:20:00,67.68,67.69,67.62,67.64,7487.947481793004,52.6341,52.6419,52.5874,52.603,7487.9475
2010-08-27 14:25:00,67.65,67.7,67.64,67.7,4205.559544568673,52.6108,52.6497,52.603,52.6497,4205.5595
2010-08-27 14:30:00,67.71,67.78,67.71,67.73,9539.43994255821,52.6574,52.7119,52.6574,52.673,9539.4399
2010-08-27 14:35:00,67.73,67.83,67.72,67.83,9847.163811672992,52.673,52.7508,52.6652,52.7508,9847.1638
2010-08-27 14:40:00,67.84,67.87,67.8,67.84,4615.858036721715,52.7585,52.7819,52.7274,52.7585,4615.858
2010-08-27 14:45:00,67.83,67.91,67.83,67.85,6564.775874448661,52.7508,52.813,52.7508,52.7663,6564.7759
2010-08-27 14:50:00,67.83,67.88,67.79,67.79,5539.029644066058,52.7508,52.7896,52.7196,52.7196,5539.0296
2010-08-27 14:55:00,67.79,67.82,67.79,67.82,3692.686429377372,52.7196,52.743,52.7196,52.743,3692.6864
2010-08-27 15:00:00,67.83,67.83,67.78,67.78,7898.245973946045,52.7508,52.7508,52.7119,52.7119,7898.246
2010-08-27 15:05:00,67.78,67.8,67.77,67.79,9026.566827366907,52.7119,52.7274,52.7041,52.7196,9026.5668
2010-08-27 15:10:00,67.79,67.82,67.75,67.81,9436.86531951995,52.7196,52.743,52.6885,52.7352,9436.8653
2010-08-27 15:15:00,67.81,67.81,67.74,67.78,11488.357780285158,52.7352,52.7352,52.6808,52.7119,11488.3578
2010-08-27 15:20:00,67.78,67.94,67.78,67.92,9642.014565596472,52.7119,52.8363,52.7119,52.8207,9642.0146
2010-08-27 15:25:00,67.92,67.93,67.84,67.89,9129.14145040517,52.8207,52.8285,52.7585,52.7974,9129.1415
2010-08-27 15:30:00,67.9,67.95,67.84,67.86,15693.91732485383,52.8052,52.8441,52.7585,52.7741,15693.9173
2010-08-27 15:35:00,67.86,67.9,67.83,67.87,14052.723356241666,52.7741,52.8052,52.7508,52.7819,14052.7234
2010-08-27 15:40:00,67.87,67.98,67.83,67.95,25233.35726741204,52.7819,52.8674,52.7508,52.8441,25233.3573
2010-08-27 15:45:00,67.96,68.0,67.91,67.93,24720.48415222074,52.8519,52.883,52.813,52.8285,24720.4842
2010-08-27 15:50:00,67.93,68.01,67.92,67.97,39901.52836188327,52.8285,52.8907,52.8207,52.8596,39901.5284
2010-08-27 15:55:00,67.98,67.99,67.91,67.93,58057.23663965535,52.8674,52.8752,52.813,52.8285,58057.2366
2010-08-30 09:30:00,67.78,67.88,67.78,67.81,9642.014565596472,52.7119,52.7896,52.7119,52.7352,9642.0146
2010-08-30 09:35:00,67.85,67.94,67.85,67.85,1743.7685916504256,52.7663,52.8363,52.7663,52.7663,1743.7686
2010-08-30 09:40:00,67.9,67.91,67.81,67.9,7590.522104831264,52.8052,52.813,52.7352,52.8052,7590.5221
2010-08-30 09:45:00,67.95,67.97,67.92,67.97,6051.902759257359,52.8441,52.8596,52.8207,52.8596,6051.9028
2010-08-30 09:50:00,67.97,67.99,67.88,67.96,4205.559544568673,52.8596,52.8752,52.7896,52.8519,4205.5595
2010-08-30 09:55:00,67.97,68.09,67.96,68.06,6257.0520053338805,52.8596,52.953,52.8519,52.9296,6257.052
2010-08-30 10:00:00,68.08,68.09,67.93,68.0,5128.731151913016,52.9452,52.953,52.8285,52.883,5128.7312
2010-08-30 10:05:00,68.0,68.07,67.95,67.98,5539.029644066058,52.883,52.9374,52.8441,52.8674,5539.0296
2010-08-30 10:10:00,68.0,68.02,67.95,68.01,6564.775874448661,52.883,52.8985,52.8441,52.8907,6564.7759
2010-08-30 10:15:00,68.01,68.01,67.84,67.91,8308.544466099087,52.8907,52.8907,52.7585,52.813,8308.5445
2010-08-30 10:20:00,67.9,67.91,67.76,67.76,15078.46958662427,52.8052,52.813,52.6963,52.6963,15078.4696
2010-08-30 10:25:00,67.76,67.86,67.71,67.82,18566.00676992512,52.6963,52.7741,52.6574,52.743,18566.0068
2010-08-30 10:30:00,67.79,67.79,67.61,67.73,6359.626628372141,52.7196,52.7196,52.5797,52.673,6359.6266
2010-08-30 10:35:00,67.72,67.79,67.72,67.79,3077.2386911478097,52.6652,52.7196,52.6652,52.7196,3077.2387
2010-08-30 10:40:00,67.79,67.93,67.75,67.92,16001.641193968611,52.7196,52.8285,52.6885,52.8207,16001.6412
2010-08-30 10:45:00,67.9,67.94,67.88,67.93,6154.47738229562,52.8052,52.8363,52.7896,52.8285,6154.4774
2010-08-30 10:50:00,67.96,68.05,67.94,68.02,9231.71607344343,52.8519,52.9218,52.8363,52.8985,9231.7161
2010-08-30 10:55:00,68.01,68.05,67.97,68.05,10462.611549902556,52.8907,52.9218,52.8596,52.9218,10462.6115
2010-08-30 11:00:00,68.04,68.09,67.97,68.0,6564.775874448661,52.9141,52.953,52.8596,52.883,6564.7759
2010-08-30 11:05:00,68.0,68.05,67.98,68.05,9436.86531951995,52.883,52.9218,52.8674,52.9218,9436.8653
2010-08-30 11:10:00,68.06,68.1,68.05,68.1,9744.58918863473,52.9296,52.9607,52.9218,52.9607,9744.5892
2010-08-30 11:15:00,68.11,68.15,68.09,68.14,6359.626628372141,52.9685,52.9996,52.953,52.9918,6359.6266
2010-08-30 11:20:00,68.11,68.16,68.08,68.1,9539.43994255821,52.9685,53.0074,52.9452,52.9607,9539.4399
2010-08-30 11:25:00,68.11,68.13,68.08,68.12,5231.305774951277,52.9685,52.9841,52.9452,52.9763,5231.3058
2010-08-30 11:30:00,68.11,68.13,68.08,68.09,2051.4924607652065,52.9685,52.9841,52.9452,52.953,2051.4925
2010-08-30 11:35:00,68.1,68.13,68.07,68.1,10257.462303826032,52.9607,52.9841,52.9374,52.9607,10257.4623
2010-08-30 11:40:00,68.11,68.12,67.96,67.97,4821.007282798236,52.9685,52.9763,52.8519,52.8596,4821.0073
2010-08-30 11:45:00,67.97,67.98,67.9,67.95,11385.783157246897,52.8596,52.8674,52.8052,52.8441,11385.7832
2010-08-30 11:50:00,67.97,67.99,67.91,67.91,3179.8133141860703,52.8596,52.8752,52.813,52.813,3179.8133
2010-08-30 11:55:00,67.89,67.96,67.88,67.96,2461.790952918248,52.7974,52.8519,52.7896,52.8519,2461.791
2010-08-30 12:00:00,67.96,67.97,67.92,67.92,8205.969843060826,52.8519,52.8596,52.8207,52.8207,8205.9698
2010-08-30 12:05:00,67.93,67.95,67.91,67.95,2359.216329879988,52.8285,52.8441,52.813,52.8441,2359.2163
2010-08-30 12:10:00,67.95,67.96,67.91,67.91,4205.559544568673,52.8441,52.8519,52.813,52.813,4205.5595
2010-08-30 12:15:00,67.91,67.91,67.88,67.91,3077.2386911478097,52.813,52.813,52.7896,52.813,3077.2387
2010-08-30 12:20:00,67.91,67.95,67.89,67.91,3282.3879372243305,52.813,52.8441,52.7974,52.813,3282.3879
2010-08-30 12:25:00,67.9,67.9,67.86,67.86,2666.9401989947687,52.8052,52.8052,52.7741,52.7741,2666.9402
2010-08-30 12:30:00,67.88,67.89,67.85,67.87,5026.156528874756,52.7896,52.7974,52.7663,52.7819,5026.1565
2010-08-30 12:35:00,67.88,67.94,67.87,67.94,3590.111806339112,52.7896,52.8363,52.7819,52.8363,3590.1118
2010-08-30 12:40:00,67.93,67.93,67.9,67.91,2461.790952918248,52.8285,52.8285,52.8052,52.813,2461.791
2010-08-30 12:45:00,67.91,67.95,67.9,67.95,3282.3879372243305,52.813,52.8441,52.8052,52.8441,3282.3879
2010-08-30 12:50:00,67.92,67.93,67.87,67.9,2154.067083803467,52.8207,52.8285,52.7819,52.8052,2154.0671
2010-08-30 12:55:00,67.87,67.89,67.78,67.79,3077.2386911478097,52.7819,52.7974,52.7119,52.7196,3077.2387
2010-08-30 13:00:00,67.81,67.88,67.77,67.86,11180.633911170376,52.7352,52.7896,52.7041,52.7741,11180.6339
2010-08-30 13:05:00,67.87,67.91,67.86,67.88,2872.089445071289,52.7819,52.813,52.7741,52.7896,2872.0894
2010-08-30 13:10:00,67.87,67.97,67.86,67.93,6154.47738229562,52.7819,52.8596,52.7741,52.8285,6154.4774
2010-08-30 13:15:00,67.92,67.94,67.85,67.93,3282.3879372243305,52.8207,52.8363,52.7663,52.8285,3282.3879
2010-08-30 13:20:00,67.92,67.94,67.82,67.85,7282.798235716484,52.8207,52.8363,52.743,52.7663,7282.7982
2010-08-30 13:25:00,67.84,67.84,67.77,67.79,6257.0520053338805,52.7585,52.7585,52.7041,52.7196,6257.052
2010-08-30 13:30:00,67.78,67.8,67.75,67.76,4410.708790645194,52.7119,52.7274,52.6885,52.6963,4410.7088
2010-08-30 13:35:00,67.76,67.84,67.76,67.8,4615.858036721715,52.6963,52.7585,52.6963,52.7274,4615.858
2010-08-30 13:40:00,67.78,67.87,67.78,67.8,2872.089445071289,52.7119,52.7819,52.7119,52.7274,2872.0894
2010-08-30 13:45:00,67.81,67.81,67.72,67.75,10565.186172940814,52.7352,52.7352,52.6652,52.6885,10565.1862
2010-08-30 13:50:00,67.76,67.79,67.73,67.79,2769.514822033029,52.6963,52.7196,52.673,52.7196,2769.5148
2010-08-30 13:55:00,67.78,67.88,67.78,67.86,11693.507026361678,52.7119,52.7896,52.7119,52.7741,11693.507
2010-08-30 14:00:00,67.85,67.87,67.78,67.78,3795.261052415632,52.7663,52.7819,52.7119,52.7119,3795.2611
2010-08-30 14:05:00,67.78,67.81,67.7,67.78,11693.507026361678,52.7119,52.7352,52.6497,52.7119,11693.507
2010-08-30 14:10:00,67.78,67.79,67.75,67.75,3692.686429377372,52.7119,52.7196,52.6885,52.6885,3692.6864
2010-08-30 14:15:00,67.74,67.79,67.72,67.79,6257.0520053338805,52.6808,52.7196,52.6652,52.7196,6257.052
2010-08-30 14:20:00,67.8,67.8,67.77,67.77,2769.514822033029,52.7274,52.7274,52.7041,52.7041,2769.5148
2010-08-30 14:25:00,67.77,67.84,67.74,67.83,3795.261052415632,52.7041,52.7585,52.6808,52.7508,3795.2611
2010-08-30 14:30:00,67.84,67.89,67.82,67.84,8308.544466099087,52.7585,52.7974,52.743,52.7585,8308.5445
2010-08-30 14:35:00,67.84,67.85,67.79,67.83,4000.410298492153,52.7585,52.7663,52.7196,52.7508,4000.4103
2010-08-30 14:40:00,67.84,67.9,67.84,67.87,3590.111806339112,52.7585,52.8052,52.7585,52.7819,3590.1118
2010-08-30 14:45:00,67.87,67.87,67.79,67.82,6359.626628372141,52.7819,52.7819,52.7196,52.743,6359.6266
2010-08-30 14:50:00,67.82,67.86,67.78,67.86,5641.604267104318,52.743,52.7741,52.7119,52.7741,5641.6043
2010-08-30 14:55:00,67.86,67.86,67.8,67.8,5846.753513180839,52.7741,52.7741,52.7274,52.7274,5846.7535
2010-08-30 15:00:00,67.81,67.84,67.78,67.8,4615.858036721715,52.7352,52.7585,52.7119,52.7274,4615.858
2010-08-30 15:05:00,67.8,67.84,67.76,67.78,9847.163811672992,52.7274,52.7585,52.6963,52.7119,9847.1638
2010-08-30 15:10:00,67.78,67.78,67.73,67.73,7898.245973946045,52.7119,52.7119,52.673,52.673,7898.246
2010-08-30 15:15:00,67.74,67.75,67.67,67.72,14770.745717509488,52.6808,52.6885,52.6263,52.6652,14770.7457
2010-08-30 15:20:00,67.72,67.74,67.66,67.71,7590.522104831264,52.6652,52.6808,52.6185,52.6574,7590.5221
2010-08-30 15:25:00,67.75,67.75,67.64,67.64,7795.671350907785,52.6885,52.6885,52.603,52.603,7795.6714
2010-08-30 15:30:00,67.67,67.7,67.61,67.62,14770.745717509488,52.6263,52.6497,52.5797,52.5874,14770.7457
2010-08-30 15:35:00,67.61,67.75,67.61,67.74,25746.230382603346,52.5797,52.6885,52.5797,52.6808,25746.2304
2010-08-30 15:40:00,67.74,67.77,67.69,67.73,24412.76028310596,52.6808,52.7041,52.6419,52.673,24412.7603
2010-08-30 15:45:00,67.73,67.73,67.64,67.69,31592.983895784186,52.673,52.673,52.603,52.6419,31592.9839
2010-08-30 15:50:00,67.69,67.71,67.64,67.65,30156.93917324854,52.6419,52.6574,52.603,52.6108,30156.9392
2010-08-30 15:55:00,67.65,67.65,67.51,67.54,122371.52528464458,52.6108,52.6108,52.5019,52.5252,122371.5253
2010-08-31 09:30:00,67.36,67.54,67.12,67.53,40619.55072315109,52.3852,52.5252,52.1986,52.5174,40619.5507
2010-08-31 09:35:00,67.52,67.53,67.32,67.34,44927.68489075803,52.5097,52.5174,52.3541,52.3697,44927.6849
2010-08-31 09:40:00,67.33,67.33,66.79,66.8,25028.20802133552,52.3619,52.3619,51.942,51.9497,25028.208
2010-08-31 09:45:00,66.82,67.0,66.69,67.0,31285.2600266694,51.9653,52.1053,51.8642,52.1053,31285.26
2010-08-31 09:50:00,67.0,67.13,66.91,67.06,27182.275105138982,52.1053,52.2064,52.0353,52.1519,27182.2751
2010-08-31 09:55:00,67.09,67.1,66.93,66.98,18155.70827777208,52.1753,52.183,52.0508,52.0897,18155.7083
2010-08-31 10:00:00,67.01,67.27,66.99,67.07,23387.01405272336,52.113,52.3152,52.0975,52.1597,23387.0141
2010-08-31 10:05:00,67.07,67.25,67.0,67.24,21130.372345881628,52.1597,52.2997,52.1053,52.2919,21130.3723
2010-08-31 10:10:00,67.25,67.33,67.22,67.31,11180.633911170376,52.2997,52.3619,52.2764,52.3464,11180.6339
2010-08-31 10:15:00,67.33,67.39,67.21,67.21,17335.111293465994,52.3619,52.4086,52.2686,52.2686,17335.1113
2010-08-31 10:20:00,67.23,67.23,67.08,67.12,19796.902246384245,52.2841,52.2841,52.1675,52.1986,19796.9022
2010-08-31 10:25:00,67.13,67.16,67.07,67.12,12719.25325674428,52.2064,52.2297,52.1597,52.1986,12719.2533
2010-08-31 10:30:00,67.15,67.28,67.11,67.15,20822.648476766848,52.2219,52.323,52.1908,52.2219,20822.6485
2010-08-31 10:35:00,67.13,67.16,66.98,67.03,11283.208534208636,52.2064,52.2297,52.0897,52.1286,11283.2085
2010-08-31 10:40:00,67.05,67.11,67.0,67.11,6872.499743563442,52.1442,52.1908,52.1053,52.1908,6872.4997
2010-08-31 10:45:00,67.06,67.08,66.99,67.0,9539.43994255821,52.1519,52.1675,52.0975,52.1053,9539.4399
2010-08-31 10:50:00,67.0,67.16,67.0,67.1,5231.305774951277,52.1053,52.2297,52.1053,52.183,5231.3058
2010-08-31 10:55:00,67.1,67.16,67.05,67.14,13334.700994973842,52.183,52.2297,52.1442,52.2141,13334.701
2010-08-31 11:00:00,67.12,67.22,67.12,67.19,5333.880397989537,52.1986,52.2764,52.1986,52.253,5333.8804
2010-08-31 11:05:00,67.22,67.24,67.08,67.09,5641.604267104318,52.2764,52.2919,52.1675,52.1753,5641.6043
2010-08-31 11:10:00,67.09,67.09,67.0,67.08,9744.58918863473,52.1753,52.1753,52.1053,52.1675,9744.5892
2010-08-31 11:15:00,67.09,67.16,67.03,67.05,8103.395220022566,52.1753,52.2297,52.1286,52.1442,8103.3952
2010-08-31 11:20:00,67.06,67.26,67.05,67.26,6975.074366601702,52.1519,52.3075,52.1442,52.3075,6975.0744
2010-08-31 11:25:00,67.24,67.29,67.22,67.24,6154.47738229562,52.2919,52.3308,52.2764,52.2919,6154.4774
2010-08-31 11:30:00,67.2,67.26,67.17,67.26,6257.0520053338805,52.2608,52.3075,52.2375,52.3075,6257.052
2010-08-31 11:35:00,67.27,67.29,67.22,67.22,5539.029644066058,52.3152,52.3308,52.2764,52.2764,5539.0296
2010-08-31 11:40:00,67.24,67.29,67.2,67.21,5231.305774951277,52.2919,52.3308,52.2608,52.2686,5231.3058
2010-08-31 11:45:00,67.2,67.24,67.17,67.18,3282.3879372243305,52.2608,52.2919,52.2375,52.2453,3282.3879
2010-08-31 11:50:00,67.19,67.23,67.16,67.22,6667.350497486921,52.253,52.2841,52.2297,52.2764,6667.3505
2010-08-31 11:55:00,67.22,67.24,67.11,67.12,16001.641193968611,52.2764,52.2919,52.1908,52.1986,16001.6412
2010-08-31 12:00:00,67.12,67.16,67.05,67.06,14873.320340547749,52.1986,52.2297,52.1442,52.1519,14873.3203
2010-08-31 12:05:00,67.06,67.08,66.97,66.97,18976.30526207816,52.1519,52.1675,52.0819,52.0819,18976.3053
2010-08-31 12:10:00,66.97,67.04,66.93,67.02,6872.499743563442,52.0819,52.1364,52.0508,52.1208,6872.4997
2010-08-31 12:15:00,67.01,67.13,67.0,67.13,4821.007282798236,52.113,52.2064,52.1053,52.2064,4821.0073
2010-08-31 12:20:00,67.14,67.17,67.11,67.16,3077.2386911478097,52.2141,52.2375,52.1908,52.2297,3077.2387
2010-08-31 12:25:00,67.15,67.18,67.12,67.16,3897.8356754538927,52.2219,52.2453,52.1986,52.2297,3897.8357
2010-08-31 12:30:00,67.15,67.21,67.14,67.21,6462.201251410401,52.2219,52.2686,52.2141,52.2686,6462.2013
2010-08-31 12:35:00,67.22,67.23,67.18,67.19,2872.089445071289,52.2764,52.2841,52.2453,52.253,2872.0894
2010-08-31 12:40:00,67.15,67.15,67.08,67.08,3795.261052415632,52.2219,52.2219,52.1675,52.1675,3795.2611
2010-08-31 12:45:00,67.08,67.15,67.08,67.12,3077.2386911478097,52.1675,52.2219,52.1675,52.1986,3077.2387
2010-08-31 12:50:00,67.13,67.18,67.06,67.06,2359.216329879988,52.2064,52.2453,52.1519,52.1519,2359.2163
2010-08-31 12:55:00,67.06,67.08,66.98,67.04,7590.522104831264,52.1519,52.1675,52.0897,52.1364,7590.5221
2010-08-31 13:00:00,67.03,67.17,67.03,67.12,11078.059288132115,52.1286,52.2375,52.1286,52.1986,11078.0593
2010-08-31 13:05:00,67.13,67.16,67.1,67.12,3897.8356754538927,52.2064,52.2297,52.183,52.1986,3897.8357
2010-08-31 13:10:00,67.09,67.15,67.09,67.15,1948.9178377269463,52.1753,52.2219,52.1753,52.2219,1948.9178
2010-08-31 13:15:00,67.13,67.13,67.05,67.07,4000.410298492153,52.2064,52.2064,52.1442,52.1597,4000.4103
2010-08-31 13:20:00,67.07,67.13,67.05,67.05,8000.820596984306,52.1597,52.2064,52.1442,52.1442,8000.8206
2010-08-31 13:25:00,67.02,67.05,67.02,67.04,5436.455021027798,52.1208,52.1442,52.1208,52.1364,5436.455
2010-08-31 13:30:00,67.04,67.07,67.04,67.05,9334.29069648169,52.1364,52.1597,52.1364,52.1442,9334.2907
2010-08-31 13:35:00,67.05,67.08,67.03,67.03,14975.894963586008,52.1442,52.1675,52.1286,52.1286,14975.895
2010-08-31 13:40:00,67.03,67.07,67.02,67.05,5231.305774951277,52.1286,52.1597,52.1208,52.1442,5231.3058
2010-08-31 13:45:00,67.05,67.06,67.0,67.0,5539.029644066058,52.1442,52.1519,52.1053,52.1053,5539.0296
2010-08-31 13:50:00,67.01,67.02,67.0,67.0,3179.8133141860703,52.113,52.1208,52.1053,52.1053,3179.8133
2010-08-31 13:55:00,67.0,67.03,66.99,67.0,6769.925120525182,52.1053,52.1286,52.0975,52.1053,6769.9251
2010-08-31 14:00:00,67.0,67.02,66.88,66.93,18360.8575238486,52.1053,52.1208,52.0119,52.0508,18360.8575
2010-08-31 14:05:00,66.92,66.97,66.89,66.92,30874.96153451636,52.0431,52.0819,52.0197,52.0431,30874.9615
2010-08-31 14:10:00,66.93,66.95,66.89,66.89,13334.700994973842,52.0508,52.0664,52.0197,52.0197,13334.701
2010-08-31 14:15:00,66.88,66.89,66.76,66.76,10872.910042055595,52.0119,52.0197,51.9186,51.9186,10872.91
2010-08-31 14:20:00,66.75,66.78,66.62,66.66,30567.23766540158,51.9108,51.9342,51.8097,51.8409,30567.2377
2010-08-31 14:25:00,66.62,66.72,66.61,66.65,52723.35624166581,51.8097,51.8875,51.802,51.8331,52723.3562
2010-08-31 14:30:00,66.62,66.67,66.61,66.61,31285.2600266694,51.8097,51.8486,51.802,51.802,31285.26
2010-08-31 14:35:00,66.61,66.63,66.55,66.57,21540.670838034668,51.802,51.8175,51.7553,51.7709,21540.6708
2010-08-31 14:40:00,66.58,66.59,66.48,66.49,18155.70827777208,51.7786,51.7864,51.7009,51.7086,18155.7083
2010-08-31 14:45:00,66.5,66.5,66.39,66.4,19899.476869422502,51.7164,51.7164,51.6309,51.6387,19899.4769
2010-08-31 14:50:00,66.38,66.45,66.36,66.44,22361.26782234076,51.6231,51.6775,51.6075,51.6698,22361.2678
2010-08-31 14:55:00,66.44,66.49,66.41,66.45,9026.566827366907,51.6698,51.7086,51.6464,51.6775,9026.5668
2010-08-31 15:00:00,66.45,66.59,66.44,66.59,15181.044209662528,51.6775,51.7864,51.6698,51.7864,15181.0442
2010-08-31 15:05:00,66.58,66.58,66.5,66.54,15693.91732485383,51.7786,51.7786,51.7164,51.7475,15693.9173
2010-08-31 15:10:00,66.54,66.55,66.46,66.46,23797.3125448764,51.7475,51.7553,51.6853,51.6853,23797.3125
2010-08-31 15:15:00,66.46,66.54,66.43,66.48,11796.081649399935,51.6853,51.7475,51.662,51.7009,11796.0816
2010-08-31 15:20:00,66.48,66.54,66.41,66.43,7282.798235716484,51.7009,51.7475,51.6464,51.662,7282.7982
2010-08-31 15:25:00,66.45,66.49,66.42,66.44,32413.580880090263,51.6775,51.7086,51.6542,51.6698,32413.5809
2010-08-31 15:30:00,66.45,66.51,66.44,66.47,48004.92358190584,51.6775,51.7242,51.6698,51.6931,48004.9236
2010-08-31 15:35:00,66.49,66.53,66.39,66.45,57441.78890142578,51.7086,51.7398,51.6309,51.6775,57441.7889
2010-08-31 15:40:00,66.44,66.47,66.39,66.43,64006.564775874445,51.6698,51.6931,51.6309,51.662,64006.5648
2010-08-31 15:45:00,66.42,66.63,66.42,66.52,127910.55492871064,51.6542,51.8175,51.6542,51.732,127910.5549
2010-08-31 15:50:00,66.53,66.57,66.36,66.41,61442.19919991794,51.7398,51.7709,51.6075,51.6464,61442.1992
2010-08-31 15:55:00,66.4,66.52,66.38,66.48,87291.00420555954,51.6387,51.732,51.6231,51.7009,87291.0042
2010-09-01 09:30:00,67.11,67.37,67.1,67.37,14668.171094471229,52.1908,52.393,52.183,52.393,14668.1711
2010-09-01 09:35:00,67.38,67.52,67.31,67.37,6051.902759257359,52.4008,52.5097,52.3464,52.393,6051.9028
2010-09-01 09:40:00,67.38,67.38,67.23,67.25,12821.82787978254,52.4008,52.4008,52.2841,52.2997,12821.8279
2010-09-01 09:45:00,67.27,67.31,67.18,67.25,11796.081649399935,52.3152,52.3464,52.2453,52.2997,11796.0816
2010-09-01 09:50:00,67.25,67.35,67.24,67.27,23694.737921838136,52.2997,52.3775,52.2919,52.3152,23694.7379
2010-09-01 09:55:00,67.27,67.3,67.17,67.25,21335.52159195815,52.3152,52.3386,52.2375,52.2997,21335.5216
2010-09-01 10:00:00,67.22,67.65,67.2,67.39,176530.92624884602,52.2764,52.6108,52.2608,52.4086,176530.9262
2010-09-01 10:05:00,67.39,67.73,67.39,67.6,17335.111293465994,52.4086,52.673,52.4086,52.5719,17335.1113
2010-09-01 10:10:00,67.59,67.99,67.59,67.99,16924.812801312954,52.5641,52.8752,52.5641,52.8752,16924.8128
2010-09-01 10:15:00,67.99,68.04,67.75,67.77,18668.58139296338,52.8752,52.9141,52.6885,52.7041,18668.5814
2010-09-01 10:20:00,67.76,67.77,67.63,67.63,15488.76807877731,52.6963,52.7041,52.5952,52.5952,15488.7681
2010-09-01 10:25:00,67.61,67.66,67.56,67.65,8718.842958252128,52.5797,52.6185,52.5408,52.6108,8718.843
2010-09-01 10:30:00,67.68,67.78,67.66,67.76,15796.491947892093,52.6341,52.7119,52.6185,52.6963,15796.4919
2010-09-01 10:35:00,67.76,67.77,67.7,67.77,8718.842958252128,52.6963,52.7041,52.6497,52.7041,8718.843
2010-09-01 10:40:00,67.74,67.76,67.68,67.75,12514.10401066776,52.6808,52.6963,52.6341,52.6885,12514.104
2010-09-01 10:45:00,67.75,67.75,67.64,67.71,17540.260539542516,52.6885,52.6885,52.603,52.6574,17540.2605
2010-09-01 10:50:00,67.73,67.78,67.69,67.74,28310.59595855985,52.673,52.7119,52.6419,52.6808,28310.596
2010-09-01 10:55:00,67.73,67.77,67.69,67.71,17129.962047389476,52.673,52.7041,52.6419,52.6574,17129.962
2010-09-01 11:00:00,67.72,67.75,67.7,67.72,14565.596471432968,52.6652,52.6885,52.6497,52.6652,14565.5965
2010-09-01 11:05:00,67.75,67.77,67.71,67.73,19078.87988511642,52.6885,52.7041,52.6574,52.673,19078.8799
2010-09-01 11:10:00,67.73,67.77,67.7,67.73,13232.126371935585,52.673,52.7041,52.6497,52.673,13232.1264
2010-09-01 11:15:00,67.75,67.76,67.72,67.74,8513.693712175607,52.6885,52.6963,52.6652,52.6808,8513.6937
2010-09-01 11:20:00,67.74,67.76,67.72,67.75,12719.25325674428,52.6808,52.6963,52.6652,52.6885,12719.2533
2010-09-01 11:25:00,67.76,67.77,67.69,67.72,12001.23089547646,52.6963,52.7041,52.6419,52.6652,12001.2309
2010-09-01 11:30:00,67.72,67.76,67.7,67.73,18258.28290081034,52.6652,52.6963,52.6497,52.673,18258.2829
2010-09-01 11:35:00,67.73,67.76,67.72,67.75,4308.134167606934,52.673,52.6963,52.6652,52.6885,4308.1342
2010-09-01 11:40:00,67.75,67.78,67.74,67.78,17745.40978561904,52.6885,52.7119,52.6808,52.7119,17745.4098
2010-09-01 11:45:00,67.78,67.78,67.7,67.73,10667.760795979077,52.7119,52.7119,52.6497,52.673,10667.7608
2010-09-01 11:50:00,67.74,67.78,67.69,67.78,15796.491947892093,52.6808,52.7119,52.6419,52.7119,15796.4919
2010-09-01 11:55:00,67.78,67.78,67.69,67.7,9026.566827366907,52.7119,52.7119,52.6419,52.6497,9026.5668
2010-09-01 12:00:00,67.7,67.72,67.61,67.72,28823.469073751152,52.6497,52.6652,52.5797,52.6652,28823.4691
2010-09-01 12:05:00,67.72,67.74,67.72,67.73,9436.86531951995,52.6652,52.6808,52.6652,52.673,9436.8653
2010-09-01 12:10:00,67.73,67.75,67.71,67.73,9539.43994255821,52.673,52.6885,52.6574,52.673,9539.4399
2010-09-01 12:15:00,67.73,67.76,67.71,67.73,9744.58918863473,52.673,52.6963,52.6574,52.673,9744.5892
2010-09-01 12:20:00,67.73,67.76,67.62,67.64,25746.230382603346,52.673,52.6963,52.5874,52.603,25746.2304
2010-09-01 12:25:00,67.64,67.7,67.63,67.68,11078.059288132115,52.603,52.6497,52.5952,52.6341,11078.0593
2010-09-01 12:30:00,67.68,67.73,67.68,67.69,10667.760795979077,52.6341,52.673,52.6341,52.6419,10667.7608
2010-09-01 12:35:00,67.69,67.73,67.68,67.69,16001.641193968611,52.6419,52.673,52.6341,52.6419,16001.6412
2010-09-01 12:40:00,67.69,67.7,67.66,67.66,18668.58139296338,52.6419,52.6497,52.6185,52.6185,18668.5814
2010-09-01 12:45:00,67.67,67.7,67.66,67.66,6257.0520053338805,52.6263,52.6497,52.6185,52.6185,6257.052
2010-09-01 12:50:00,67.66,67.67,67.58,67.6,14155.297979279923,52.6185,52.6263,52.5563,52.5719,14155.298
2010-09-01 12:55:00,67.61,67.69,67.61,67.68,4923.581905836496,52.5797,52.6419,52.5797,52.6341,4923.5819
2010-09-01 13:00:00,67.69,67.69,67.66,67.69,7898.245973946045,52.6419,52.6419,52.6185,52.6419,7898.246
2010-09-01 13:05:00,67.7,67.7,67.66,67.69,10154.887680787771,52.6497,52.6497,52.6185,52.6419,10154.8877
2010-09-01 13:10:00,67.67,67.69,67.66,67.67,3897.8356754538927,52.6263,52.6419,52.6185,52.6263,3897.8357
2010-09-01 13:15:00,67.66,67.68,67.63,67.63,6154.47738229562,52.6185,52.6341,52.5952,52.5952,6154.4774
2010-09-01 13:20:00,67.65,67.66,67.63,67.64,7282.798235716484,52.6108,52.6185,52.5952,52.603,7282.7982
2010-09-01 13:25:00,67.66,67.67,67.58,67.63,9949.738434711251,52.6185,52.6263,52.5563,52.5952,9949.7384
2010-09-01 13:30:00,67.65,67.69,67.65,67.66,8923.992204328648,52.6108,52.6419,52.6108,52.6185,8923.9922
2010-09-01 13:35:00,67.65,67.67,67.62,67.65,5641.604267104318,52.6108,52.6263,52.5874,52.6108,5641.6043
2010-09-01 13:40:00,67.66,67.7,67.66,67.68,7487.947481793004,52.6185,52.6497,52.6185,52.6341,7487.9475
2010-09-01 13:45:00,67.7,67.7,67.66,67.67,5436.455021027798,52.6497,52.6497,52.6185,52.6263,5436.455
2010-09-01 13:50:00,67.68,67.7,67.66,67.67,7180.223612678223,52.6341,52.6497,52.6185,52.6263,7180.2236
2010-09-01 13:55:00,67.68,67.69,67.63,67.68,5231.305774951277,52.6341,52.6419,52.5952,52.6341,5231.3058
2010-09-01 14:00:00,67.67,67.7,67.65,67.65,11590.932403323415,52.6263,52.6497,52.6108,52.6108,11590.9324
2010-09-01 14:05:00,67.65,67.68,67.61,67.61,20309.775361575543,52.6108,52.6341,52.5797,52.5797,20309.7754
2010-09-01 14:10:00,67.61,67.64,67.56,67.56,13334.700994973842,52.5797,52.603,52.5408,52.5408,13334.701
2010-09-01 14:15:00,67.57,67.6,67.55,67.55,5539.029644066058,52.5486,52.5719,52.533,52.533,5539.0296
2010-09-01 14:20:00,67.55,67.63,67.55,67.57,7693.096727869524,52.533,52.5952,52.533,52.5486,7693.0967
2010-09-01 14:25:00,67.57,67.61,67.54,67.57,17335.111293465994,52.5486,52.5797,52.5252,52.5486,17335.1113
2010-09-01 14:30:00,67.57,67.62,67.56,67.61,17642.835162580777,52.5486,52.5874,52.5408,52.5797,17642.8352
2010-09-01 14:35:00,67.61,67.62,67.56,67.57,10052.313057749512,52.5797,52.5874,52.5408,52.5486,10052.3131
2010-09-01 14:40:00,67.57,67.59,67.55,67.57,10770.335419017334,52.5486,52.5641,52.533,52.5486,10770.3354
2010-09-01 14:45:00,67.55,67.56,67.53,67.53,4923.581905836496,52.533,52.5408,52.5174,52.5174,4923.5819
2010-09-01 14:50:00,67.53,67.54,67.45,67.45,21848.39470714945,52.5174,52.5252,52.4552,52.4552,21848.3947
2010-09-01 14:55:00,67.45,67.52,67.41,67.5,16309.365063083393,52.4552,52.5097,52.4241,52.4941,16309.3651
2010-09-01 15:00:00,67.5,67.53,67.47,67.51,40414.40147707457,52.4941,52.5174,52.4708,52.5019,40414.4015
2010-09-01 15:05:00,67.51,67.6,67.51,67.54,20104.626115499024,52.5019,52.5719,52.5019,52.5252,20104.6261
2010-09-01 15:10:00,67.54,67.59,67.52,67.58,20104.626115499024,52.5252,52.5641,52.5097,52.5563,20104.6261
2010-09-01 15:15:00,67.57,67.58,67.53,67.57,27079.70048210073,52.5486,52.5563,52.5174,52.5486,27079.7005
2010-09-01 15:20:00,67.57,67.58,67.44,67.44,28823.469073751152,52.5486,52.5563,52.4475,52.4475,28823.4691
2010-09-01 15:25:00,67.44,67.45,67.38,67.44,12411.5293876295,52.4475,52.4552,52.4008,52.4475,12411.5294
2010-09-01 15:30:00,67.44,67.55,67.42,67.54,39593.80449276849,52.4475,52.533,52.4319,52.5252,39593.8045
2010-09-01 15:35:00,67.54,67.57,67.49,67.56,39183.506000615445,52.5252,52.5486,52.4863,52.5408,39183.506
2010-09-01 15:40:00,67.55,67.62,67.54,67.59,60416.45296953533,52.533,52.5874,52.5252,52.5641,60416.453
2010-09-01 15:45:00,67.61,67.69,67.61,67.62,60416.45296953533,52.5797,52.6419,52.5797,52.5874,60416.453
2010-09-01 15:50:00,67.63,67.7,67.63,67.68,50466.71453482408,52.5952,52.6497,52.5952,52.6341,50466.7145
2010-09-01 15:55:00,67.69,67.78,67.67,67.75,89137.34742024823,52.6419,52.7119,52.6263,52.6885,89137.3474
2010-09-02 09:30:00,67.79,67.99,67.79,67.97,14975.894963586008,52.7196,52.8752,52.7196,52.8596,14975.895
2010-09-02 09:35:00,67.93,68.01,67.91,67.92,5539.029644066058,52.8285,52.8907,52.813,52.8207,5539.0296
2010-09-02 09:40:00,67.97,68.07,67.86,68.07,8411.119089137346,52.8596,52.9374,52.7741,52.9374,8411.1191
2010-09-02 09:45:00,68.05,68.21,68.04,68.2,9026.566827366907,52.9218,53.0463,52.9141,53.0385,9026.5668
2010-09-02 09:50:00,68.19,68.21,68.15,68.17,23181.86480664684,53.0307,53.0463,52.9996,53.0152,23181.8648
2010-09-02 09:55:00,68.17,68.19,68.06,68.16,16719.663555236435,53.0152,53.0307,52.9296,53.0074,16719.6636
2010-09-02 10:00:00,68.19,68.24,68.07,68.07,17950.559031695557,53.0307,53.0696,52.9374,52.9374,17950.559
2010-09-02 10:05:00,68.13,68.23,68.13,68.16,7282.798235716484,52.9841,53.0618,52.9841,53.0074,7282.7982
2010-09-02 10:10:00,68.17,68.21,68.12,68.12,6872.499743563442,53.0152,53.0463,52.9763,52.9763,6872.4997
2010-09-02 10:15:00,68.12,68.14,68.03,68.05,5949.328136219099,52.9763,52.9918,52.9063,52.9218,5949.3281
2010-09-02 10:20:00,68.05,68.08,67.97,68.08,6051.902759257359,52.9218,52.9452,52.8596,52.9452,6051.9028
2010-09-02 10:25:00,68.08,68.11,68.02,68.11,6667.350497486921,52.9452,52.9685,52.8985,52.9685,6667.3505
2010-09-02 10:30:00,68.1,68.1,67.99,68.03,18053.13365473381,52.9607,52.9607,52.8752,52.9063,18053.1337
2010-09-02 10:35:00,68.02,68.12,67.95,68.1,11796.081649399935,52.8985,52.9763,52.8441,52.9607,11796.0816
2010-09-02 10:40:00,68.11,68.15,68.09,68.12,10667.760795979077,52.9685,52.9996,52.953,52.9763,10667.7608
2010-09-02 10:45:00,68.12,68.12,68.05,68.1,5026.156528874756,52.9763,52.9763,52.9218,52.9607,5026.1565
2010-09-02 10:50:00,68.11,68.14,68.07,68.08,5128.731151913016,52.9685,52.9918,52.9374,52.9452,5128.7312
2010-09-02 10:55:00,68.06,68.08,68.0,68.04,5436.455021027798,52.9296,52.9452,52.883,52.9141,5436.455
2010-09-02 11:00:00,68.04,68.1,68.01,68.06,9847.163811672992,52.9141,52.9607,52.8907,52.9296,9847.1638
2010-09-02 11:05:00,68.05,68.05,67.95,67.95,4205.559544568673,52.9218,52.9218,52.8441,52.8441,4205.5595
2010-09-02 11:10:00,67.96,67.98,67.9,67.98,7282.798235716484,52.8519,52.8674,52.8052,52.8674,7282.7982
2010-09-02 11:15:00,67.97,68.04,67.97,68.02,5846.753513180839,52.8596,52.9141,52.8596,52.8985,5846.7535
2010-09-02 11:20:00,68.02,68.02,67.96,68.0,3795.261052415632,52.8985,52.8985,52.8519,52.883,3795.2611
2010-09-02 11:25:00,67.99,67.99,67.96,67.98,5539.029644066058,52.8752,52.8752,52.8519,52.8674,5539.0296
2010-09-02 11:30:00,68.0,68.01,67.99,68.01,3179.8133141860703,52.883,52.8907,52.8752,52.8907,3179.8133
2010-09-02 11:35:00,68.03,68.09,68.03,68.07,3384.962560262591,52.9063,52.953,52.9063,52.9374,3384.9626
2010-09-02 11:40:00,68.06,68.1,68.01,68.01,3692.686429377372,52.9296,52.9607,52.8907,52.8907,3692.6864
2010-09-02 11:45:00,68.0,68.08,68.0,68.07,8513.693712175607,52.883,52.9452,52.883,52.9374,8513.6937
2010-09-02 11:50:00,68.1,68.1,68.07,68.08,2666.9401989947687,52.9607,52.9607,52.9374,52.9452,2666.9402
2010-09-02 11:55:00,68.09,68.11,68.05,68.05,5231.305774951277,52.953,52.9685,52.9218,52.9218,5231.3058
2010-09-02 12:00:00,68.05,68.05,67.97,67.98,3692.686429377372,52.9218,52.9218,52.8596,52.8674,3692.6864
2010-09-02 12:05:00,67.98,67.99,67.93,67.94,3897.8356754538927,52.8674,52.8752,52.8285,52.8363,3897.8357
2010-09-02 12:10:00,67.95,67.95,67.89,67.9,2974.6640681095496,52.8441,52.8441,52.7974,52.8052,2974.6641
2010-09-02 12:15:00,67.9,67.93,67.86,67.87,4308.134167606934,52.8052,52.8285,52.7741,52.7819,4308.1342
2010-09-02 12:20:00,67.87,67.94,67.87,67.9,3897.8356754538927,52.7819,52.8363,52.7819,52.8052,3897.8357
2010-09-02 12:25:00,67.9,67.94,67.87,67.94,5333.880397989537,52.8052,52.8363,52.7819,52.8363,5333.8804
2010-09-02 12:30:00,67.95,67.97,67.93,67.97,8103.395220022566,52.8441,52.8596,52.8285,52.8596,8103.3952
2010-09-02 12:35:00,67.97,68.02,67.97,68.02,5333.880397989537,52.8596,52.8985,52.8596,52.8985,5333.8804
2010-09-02 12:40:00,68.02,68.05,67.99,67.99,7180.223612678223,52.8985,52.9218,52.8752,52.8752,7180.2236
2010-09-02 12:45:00,67.99,67.99,67.93,67.94,2154.067083803467,52.8752,52.8752,52.8285,52.8363,2154.0671
2010-09-02 12:50:00,67.94,67.95,67.89,67.89,5231.305774951277,52.8363,52.8441,52.7974,52.7974,5231.3058
2010-09-02 12:55:00,67.9,67.98,67.9,67.96,2666.9401989947687,52.8052,52.8674,52.8052,52.8519,2666.9402
2010-09-02 13:00:00,67.95,67.97,67.89,67.9,3179.8133141860703,52.8441,52.8596,52.7974,52.8052,3179.8133
2010-09-02 13:05:00,67.91,67.91,67.86,67.87,2666.9401989947687,52.813,52.813,52.7741,52.7819,2666.9402
2010-09-02 13:10:00,67.88,67.9,67.85,67.85,3179.8133141860703,52.7896,52.8052,52.7663,52.7663,3179.8133
2010-09-02 13:15:00,67.87,67.89,67.86,67.86,2154.067083803467,52.7819,52.7974,52.7741,52.7741,2154.0671
2010-09-02 13:20:00,67.85,67.89,67.85,67.88,3384.962560262591,52.7663,52.7974,52.7663,52.7896,3384.9626
2010-09-02 13:25:00,67.86,67.87,67.85,67.86,4308.134167606934,52.7741,52.7819,52.7663,52.7741,4308.1342
2010-09-02 13:30:00,67.87,67.93,67.87,67.93,3077.2386911478097,52.7819,52.8285,52.7819,52.8285,3077.2387
2010-09-02 13:35:00,67.94,67.94,67.91,67.91,3384.962560262591,52.8363,52.8363,52.813,52.813,3384.9626
2010-09-02 13:40:00,67.91,67.94,67.91,67.91,2461.790952918248,52.813,52.8363,52.813,52.813,2461.791
2010-09-02 13:45:00,67.92,67.93,67.91,67.91,4308.134167606934,52.8207,52.8285,52.813,52.813,4308.1342
2010-09-02 13:50:00,67.91,67.92,67.9,67.92,2461.790952918248,52.813,52.8207,52.8052,52.8207,2461.791
2010-09-02 13:55:00,67.93,67.95,67.92,67.93,8616.268335213868,52.8285,52.8441,52.8207,52.8285,8616.2683
2010-09-02 14:00:00,67.93,67.95,67.92,67.95,2974.6640681095496,52.8285,52.8441,52.8207,52.8441,2974.6641
2010-09-02 14:05:00,67.95,68.05,67.95,68.02,7385.372858754744,52.8441,52.9218,52.8441,52.8985,7385.3729
2010-09-02 14:10:00,68.01,68.13,68.01,68.12,8513.693712175607,52.8907,52.9841,52.8907,52.9763,8513.6937
2010-09-02 14:15:00,68.12,68.12,68.04,68.1,5539.029644066058,52.9763,52.9763,52.9141,52.9607,5539.0296
2010-09-02 14:20:00,68.09,68.1,68.01,68.02,3384.962560262591,52.953,52.9607,52.8907,52.8985,3384.9626
2010-09-02 14:25:00,68.01,68.07,68.01,68.01,6154.47738229562,52.8907,52.9374,52.8907,52.8907,6154.4774
2010-09-02 14:30:00,68.02,68.09,68.02,68.08,3795.261052415632,52.8985,52.953,52.8985,52.9452,3795.2611
2010-09-02 14:35:00,68.08,68.1,68.05,68.07,14155.297979279923,52.9452,52.9607,52.9218,52.9374,14155.298
2010-09-02 14:40:00,68.06,68.06,67.98,68.03,7282.798235716484,52.9296,52.9296,52.8674,52.9063,7282.7982
2010-09-02 14:45:00,68.04,68.07,68.03,68.04,8308.544466099087,52.9141,52.9374,52.9063,52.9141,8308.5445
2010-09-02 14:50:00,68.02,68.1,68.02,68.1,6359.626628372141,52.8985,52.9607,52.8985,52.9607,6359.6266
2010-09-02 14:55:00,68.09,68.13,68.08,68.1,8205.969843060826,52.953,52.9841,52.9452,52.9607,8205.9698
2010-09-02 15:00:00,68.1,68.14,68.08,68.12,12308.95476459124,52.9607,52.9918,52.9452,52.9763,12308.9548
2010-09-02 15:05:00,68.09,68.17,68.09,68.17,7693.096727869524,52.953,53.0152,52.953,53.0152,7693.0967
2010-09-02 15:10:00,68.17,68.2,68.14,68.18,10872.910042055595,53.0152,53.0385,52.9918,53.0229,10872.91
2010-09-02 15:15:00,68.19,68.19,68.15,68.16,15693.91732485383,53.0307,53.0307,52.9996,53.0074,15693.9173
2010-09-02 15:20:00,68.16,68.21,68.16,68.17,13334.700994973842,53.0074,53.0463,53.0074,53.0152,13334.701
2010-09-02 15:25:00,68.17,68.19,68.14,68.19,13026.977125859064,53.0152,53.0307,52.9918,53.0307,13026.9771
2010-09-02 15:30:00,68.17,68.3,68.17,68.28,27182.275105138982,53.0152,53.1163,53.0152,53.1007,27182.2751
2010-09-02 15:35:00,68.28,68.31,68.23,68.25,24617.90952918248,53.1007,53.124,53.0618,53.0774,24617.9095
2010-09-02 15:40:00,68.28,68.38,68.27,68.34,20309.775361575543,53.1007,53.1785,53.0929,53.1474,20309.7754
2010-09-02 15:45:00,68.36,68.45,68.35,68.44,39286.0806236537,53.1629,53.2329,53.1552,53.2251,39286.0806
2010-09-02 15:50:00,68.43,68.49,68.39,68.46,36824.28967073546,53.2174,53.264,53.1863,53.2407,36824.2897
2010-09-02 15:55:00,68.46,68.5,68.46,68.47,44004.51328341368,53.2407,53.2718,53.2407,53.2485,44004.5133
2010-09-03 09:30:00,68.83,68.92,68.73,68.75,25951.379628679864,53.5284,53.5984,53.4507,53.4662,25951.3796
2010-09-03 09:35:00,68.75,68.86,68.71,68.78,10154.887680787771,53.4662,53.5518,53.4351,53.4896,10154.8877
2010-09-03 09:40:00,68.7,68.78,68.67,68.76,7385.372858754744,53.4273,53.4896,53.404,53.474,7385.3729
2010-09-03 09:45:00,68.77,68.82,68.75,68.75,16719.663555236435,53.4818,53.5207,53.4662,53.4662,16719.6636
2010-09-03 09:50:00,68.73,68.8,68.62,68.63,7180.223612678223,53.4507,53.5051,53.3651,53.3729,7180.2236
2010-09-03 09:55:00,68.64,68.66,68.58,68.59,11590.932403323415,53.3807,53.3962,53.334,53.3418,11590.9324
2010-09-03 10:00:00,68.58,68.64,68.42,68.54,25951.379628679864,53.334,53.3807,53.2096,53.3029,25951.3796
2010-09-03 10:05:00,68.54,68.62,68.47,68.52,12616.67863370602,53.3029,53.3651,53.2485,53.2874,12616.6786
2010-09-03 10:10:00,68.52,68.59,68.45,68.46,9642.014565596472,53.2874,53.3418,53.2329,53.2407,9642.0146
2010-09-03 10:15:00,68.46,68.49,68.4,68.47,7180.223612678223,53.2407,53.264,53.194,53.2485,7180.2236
2010-09-03 10:20:00,68.48,68.49,68.44,68.46,5846.753513180839,53.2563,53.264,53.2251,53.2407,5846.7535
2010-09-03 10:25:00,68.46,68.47,68.42,68.42,4615.858036721715,53.2407,53.2485,53.2096,53.2096,4615.858
2010-09-03 10:30:00,68.44,68.48,68.38,68.43,13334.700994973842,53.2251,53.2563,53.1785,53.2174,13334.701
2010-09-03 10:35:00,68.46,68.51,68.42,68.47,20002.051492460763,53.2407,53.2796,53.2096,53.2485,20002.0515
2010-09-03 10:40:00,68.47,68.5,68.46,68.49,8308.544466099087,53.2485,53.2718,53.2407,53.264,8308.5445
2010-09-03 10:45:00,68.49,68.49,68.42,68.42,9847.163811672992,53.264,53.264,53.2096,53.2096,9847.1638
2010-09-03 10:50:00,68.43,68.43,68.33,68.34,9436.86531951995,53.2174,53.2174,53.1396,53.1474,9436.8653
2010-09-03 10:55:00,68.32,68.37,68.28,68.36,7693.096727869524,53.1318,53.1707,53.1007,53.1629,7693.0967
2010-09-03 11:00:00,68.37,68.38,68.3,68.35,10565.186172940814,53.1707,53.1785,53.1163,53.1552,10565.1862
2010-09-03 11:05:00,68.35,68.35,68.32,68.33,8718.842958252128,53.1552,53.1552,53.1318,53.1396,8718.843
2010-09-03 11:10:00,68.34,68.37,68.26,68.33,8718.842958252128,53.1474,53.1707,53.0852,53.1396,8718.843
2010-09-03 11:15:00,68.33,68.35,68.26,68.26,15283.61883270079,53.1396,53.1552,53.0852,53.0852,15283.6188
2010-09-03 11:20:00,68.26,68.27,68.21,68.23,11078.059288132115,53.0852,53.0929,53.0463,53.0618,11078.0593
2010-09-03 11:25:00,68.22,68.28,68.22,68.27,13744.999487126885,53.0541,53.1007,53.0541,53.0929,13744.9995
2010-09-03 11:30:00,68.27,68.27,68.21,68.25,4923.581905836496,53.0929,53.0929,53.0463,53.0774,4923.5819
2010-09-03 11:35:00,68.26,68.27,68.21,68.27,5846.753513180839,53.0852,53.0929,53.0463,53.0929,5846.7535
2010-09-03 11:40:00,68.27,68.31,68.27,68.29,11590.932403323415,53.0929,53.124,53.0929,53.1085,11590.9324
2010-09-03 11:45:00,68.29,68.32,68.27,68.31,8103.395220022566,53.1085,53.1318,53.0929,53.124,8103.3952
2010-09-03 11:50:00,68.3,68.3,68.25,68.25,4513.283413683455,53.1163,53.1163,53.0774,53.0774,4513.2834
2010-09-03 11:55:00,68.25,68.4,68.25,68.35,6975.074366601702,53.0774,53.194,53.0774,53.1552,6975.0744
2010-09-03 12:00:00,68.35,68.4,68.34,68.37,4410.708790645194,53.1552,53.194,53.1474,53.1707,4410.7088
2010-09-03 12:05:00,68.37,68.37,68.29,68.31,4308.134167606934,53.1707,53.1707,53.1085,53.124,4308.1342
2010-09-03 12:10:00,68.3,68.31,68.24,68.28,10154.887680787771,53.1163,53.124,53.0696,53.1007,10154.8877
2010-09-03 12:15:00,68.26,68.31,68.26,68.3,5949.328136219099,53.0852,53.124,53.0852,53.1163,5949.3281
2010-09-03 12:20:00,68.3,68.34,68.3,68.32,3282.3879372243305,53.1163,53.1474,53.1163,53.1318,3282.3879
2010-09-03 12:25:00,68.3,68.36,68.29,68.36,2564.365575956508,53.1163,53.1629,53.1085,53.1629,2564.3656
2010-09-03 12:30:00,68.35,68.38,68.33,68.38,4308.134167606934,53.1552,53.1785,53.1396,53.1785,4308.1342
2010-09-03 12:35:00,68.4,68.49,68.4,68.44,7898.245973946045,53.194,53.264,53.194,53.2251,7898.246
2010-09-03 12:40:00,68.43,68.5,68.42,68.49,4308.134167606934,53.2174,53.2718,53.2096,53.264,4308.1342
2010-09-03 12:45:00,68.48,68.48,68.44,68.46,3077.2386911478097,53.2563,53.2563,53.2251,53.2407,3077.2387
2010-09-03 12:50:00,68.46,68.49,68.44,68.48,3795.261052415632,53.2407,53.264,53.2251,53.2563,3795.2611
2010-09-03 12:55:00,68.49,68.58,68.49,68.5,7590.522104831264,53.264,53.334,53.264,53.2718,7590.5221
2010-09-03 13:00:00,68.51,68.53,68.48,68.48,12411.5293876295,53.2796,53.2951,53.2563,53.2563,12411.5294
2010-09-03 13:05:00,68.47,68.53,68.46,68.51,5333.880397989537,53.2485,53.2951,53.2407,53.2796,5333.8804
2010-09-03 13:10:00,68.5,68.52,68.45,68.5,6462.201251410401,53.2718,53.2874,53.2329,53.2718,6462.2013
2010-09-03 13:15:00,68.47,68.5,68.47,68.5,4718.432659759975,53.2485,53.2718,53.2485,53.2718,4718.4327
2010-09-03 13:20:00,68.51,68.54,68.47,68.48,16924.812801312954,53.2796,53.3029,53.2485,53.2563,16924.8128
2010-09-03 13:25:00,68.49,68.5,68.45,68.47,4308.134167606934,53.264,53.2718,53.2329,53.2485,4308.1342
2010-09-03 13:30:00,68.49,68.51,68.41,68.51,8000.820596984306,53.264,53.2796,53.2018,53.2796,8000.8206
2010-09-03 13:35:00,68.49,68.61,68.49,68.61,5744.178890142579,53.264,53.3574,53.264,53.3574,5744.1789
2010-09-03 13:40:00,68.6,68.62,68.56,68.58,2872.089445071289,53.3496,53.3651,53.3185,53.334,2872.0894
2010-09-03 13:45:00,68.58,68.64,68.57,68.64,6462.201251410401,53.334,53.3807,53.3262,53.3807,6462.2013
2010-09-03 13:50:00,68.64,68.67,68.62,68.66,8205.969843060826,53.3807,53.404,53.3651,53.3962,8205.9698
2010-09-03 13:55:00,68.67,68.68,68.59,68.64,21950.969330187712,53.404,53.4118,53.3418,53.3807,21950.9693
2010-09-03 14:00:00,68.64,68.66,68.56,68.56,21027.797722843367,53.3807,53.3962,53.3185,53.3185,21027.7977
2010-09-03 14:05:00,68.57,68.61,68.57,68.58,6154.47738229562,53.3262,53.3574,53.3262,53.334,6154.4774
2010-09-03 14:10:00,68.58,68.58,68.55,68.57,7180.223612678223,53.334,53.334,53.3107,53.3262,7180.2236
2010-09-03 14:15:00,68.56,68.7,68.55,68.64,54261.97558723972,53.3185,53.4273,53.3107,53.3807,54261.9756
2010-09-03 14:20:00,68.66,68.7,68.65,68.67,8821.417581290389,53.3962,53.4273,53.3885,53.404,8821.4176
2010-09-03 14:25:00,68.68,68.72,68.63,68.67,12514.10401066776,53.4118,53.4429,53.3729,53.404,12514.104
2010-09-03 14:30:00,68.66,68.72,68.66,68.7,10257.462303826032,53.3962,53.4429,53.3962,53.4273,10257.4623
2010-09-03 14:35:00,68.7,68.72,68.65,68.65,9026.566827366907,53.4273,53.4429,53.3885,53.3885,9026.5668
2010-09-03 14:40:00,68.65,68.72,68.65,68.72,7077.648989639963,53.3885,53.4429,53.3885,53.4429,7077.649
2010-09-03 14:45:00,68.73,68.73,68.66,68.68,4102.984921530413,53.4507,53.4507,53.3962,53.4118,4102.9849
2010-09-03 14:50:00,68.67,68.74,68.67,68.69,13334.700994973842,53.404,53.4585,53.404,53.4196,13334.701
2010-09-03 14:55:00,68.66,68.68,68.62,68.62,13129.551748897322,53.3962,53.4118,53.3651,53.3651,13129.5517
2010-09-03 15:00:00,68.62,68.71,68.61,68.71,12514.10401066776,53.3651,53.4351,53.3574,53.4351,12514.104
2010-09-03 15:05:00,68.7,68.7,68.64,68.66,10872.910042055595,53.4273,53.4273,53.3807,53.3962,10872.91
2010-09-03 15:10:00,68.65,68.68,68.65,68.66,4000.410298492153,53.3885,53.4118,53.3885,53.3962,4000.4103
2010-09-03 15:15:00,68.66,68.69,68.62,68.63,10872.910042055595,53.3962,53.4196,53.3651,53.3729,10872.91
2010-09-03 15:20:00,68.63,68.68,68.61,68.63,17027.387424351215,53.3729,53.4118,53.3574,53.3729,17027.3874
2010-09-03 15:25:00,68.63,68.65,68.61,68.63,16924.812801312954,53.3729,53.3885,53.3574,53.3729,16924.8128
2010-09-03 15:30:00,68.64,68.69,68.58,68.6,15693.91732485383,53.3807,53.4196,53.334,53.3496,15693.9173
2010-09-03 15:35:00,68.61,68.63,68.59,68.61,18976.30526207816,53.3574,53.3729,53.3418,53.3574,18976.3053
2010-09-03 15:40:00,68.61,68.72,68.6,68.72,17129.962047389476,53.3574,53.4429,53.3496,53.4429,17129.962
2010-09-03 15:45:00,68.72,68.8,68.68,68.74,35901.11806339111,53.4429,53.5051,53.4118,53.4585,35901.1181
2010-09-03 15:50:00,68.78,68.79,68.71,68.71,29131.19294286593,53.4896,53.4973,53.4351,53.4351,29131.1929
2010-09-03 15:55:00,68.71,68.84,68.69,68.83,97343.31726330906,53.4351,53.5362,53.4196,53.5284,97343.3173
2010-09-07 09:30:00,68.15,68.24,67.96,68.1,31387.83464970766,53.2804,53.3508,53.1319,53.2413,31387.8346
2010-09-07 09:35:00,68.11,68.26,68.1,68.2,8411.119089137346,53.2492,53.3664,53.2413,53.3195,8411.1191
2010-09-07 09:40:00,68.19,68.24,68.05,68.15,7180.223612678223,53.3117,53.3508,53.2023,53.2804,7180.2236
2010-09-07 09:45:00,68.12,68.16,67.94,67.97,9026.566827366907,53.257,53.2883,53.1163,53.1397,9026.5668
2010-09-07 09:50:00,67.97,68.04,67.96,68.0,3795.261052415632,53.1397,53.1944,53.1319,53.1632,3795.2611
2010-09-07 09:55:00,68.04,68.05,67.92,67.98,6769.925120525182,53.1944,53.2023,53.1006,53.1475,6769.9251
2010-09-07 10:00:00,67.94,67.98,67.9,67.95,7180.223612678223,53.1163,53.1475,53.085,53.1241,7180.2236
2010-09-07 10:05:00,67.95,67.96,67.9,67.95,6769.925120525182,53.1241,53.1319,53.085,53.1241,6769.9251
2010-09-07 10:10:00,67.94,68.05,67.94,68.05,4000.410298492153,53.1163,53.2023,53.1163,53.2023,4000.4103
2010-09-07 10:15:00,68.02,68.09,68.0,68.05,6769.925120525182,53.1788,53.2335,53.1632,53.2023,6769.9251
2010-09-07 10:20:00,68.05,68.09,67.86,67.91,12206.38014155298,53.2023,53.2335,53.0537,53.0928,12206.3801
2010-09-07 10:25:00,67.92,67.96,67.89,67.94,13232.126371935585,53.1006,53.1319,53.0772,53.1163,13232.1264
2010-09-07 10:30:00,67.97,68.08,67.96,68.08,7180.223612678223,53.1397,53.2257,53.1319,53.2257,7180.2236
2010-09-07 10:35:00,68.07,68.09,67.99,68.09,9539.43994255821,53.2179,53.2335,53.1553,53.2335,9539.4399
2010-09-07 10:40:00,68.1,68.18,68.08,68.12,11078.059288132115,53.2413,53.3039,53.2257,53.257,11078.0593
2010-09-07 10:45:00,68.12,68.13,68.08,68.12,7077.648989639963,53.257,53.2648,53.2257,53.257,7077.649
2010-09-07 10:50:00,68.14,68.21,68.14,68.2,7385.372858754744,53.2726,53.3273,53.2726,53.3195,7385.3729
2010-09-07 10:55:00,68.21,68.22,68.15,68.15,10770.335419017334,53.3273,53.3352,53.2804,53.2804,10770.3354
2010-09-07 11:00:00,68.16,68.21,68.09,68.1,11180.633911170376,53.2883,53.3273,53.2335,53.2413,11180.6339
2010-09-07 11:05:00,68.11,68.2,68.1,68.19,9334.29069648169,53.2492,53.3195,53.2413,53.3117,9334.2907
2010-09-07 11:10:00,68.21,68.21,68.12,68.19,8411.119089137346,53.3273,53.3273,53.257,53.3117,8411.1191
2010-09-07 11:15:00,68.19,68.27,68.17,68.27,5846.753513180839,53.3117,53.3743,53.2961,53.3743,5846.7535
2010-09-07 11:20:00,68.3,68.35,68.28,68.32,5641.604267104318,53.3977,53.4368,53.3821,53.4133,5641.6043
2010-09-07 11:25:00,68.35,68.35,68.3,68.33,3384.962560262591,53.4368,53.4368,53.3977,53.4212,3384.9626
2010-09-07 11:30:00,68.35,68.41,68.27,68.28,5744.178890142579,53.4368,53.4837,53.3743,53.3821,5744.1789
2010-09-07 11:35:00,68.27,68.3,68.24,68.27,5128.731151913016,53.3743,53.3977,53.3508,53.3743,5128.7312
2010-09-07 11:40:00,68.27,68.28,68.21,68.25,3692.686429377372,53.3743,53.3821,53.3273,53.3586,3692.6864
2010-09-07 11:45:00,68.27,68.29,68.24,68.26,2974.6640681095496,53.3743,53.3899,53.3508,53.3664,2974.6641
2010-09-07 11:50:00,68.25,68.25,68.2,68.2,4205.559544568673,53.3586,53.3586,53.3195,53.3195,4205.5595
2010-09-07 11:55:00,68.2,68.37,68.17,68.37,22463.84244537901,53.3195,53.4524,53.2961,53.4524,22463.8424
2010-09-07 12:00:00,68.37,68.4,68.36,68.38,4410.708790645194,53.4524,53.4759,53.4446,53.4603,4410.7088
2010-09-07 12:05:00,68.38,68.6,68.35,68.56,32208.431634013745,53.4603,53.6323,53.4368,53.601,32208.4316
2010-09-07 12:10:00,68.57,68.57,68.52,68.55,3897.8356754538927,53.6088,53.6088,53.5697,53.5932,3897.8357
2010-09-07 12:15:00,68.53,68.58,68.53,68.57,4205.559544568673,53.5775,53.6166,53.5775,53.6088,4205.5595
2010-09-07 12:20:00,68.57,68.61,68.44,68.44,8513.693712175607,53.6088,53.6401,53.5072,53.5072,8513.6937
2010-09-07 12:25:00,68.43,68.5,68.4,68.48,10872.910042055595,53.4993,53.5541,53.4759,53.5384,10872.91
2010-09-07 12:30:00,68.49,68.5,68.42,68.48,9744.58918863473,53.5463,53.5541,53.4915,53.5384,9744.5892
2010-09-07 12:35:00,68.47,68.48,68.43,68.43,2051.4924607652065,53.5306,53.5384,53.4993,53.4993,2051.4925
2010-09-07 12:40:00,68.44,68.5,68.44,68.46,4513.283413683455,53.5072,53.5541,53.5072,53.5228,4513.2834
2010-09-07 12:45:00,68.48,68.5,68.43,68.5,4000.410298492153,53.5384,53.5541,53.4993,53.5541,4000.4103
2010-09-07 12:50:00,68.49,68.49,68.43,68.46,3077.2386911478097,53.5463,53.5463,53.4993,53.5228,3077.2387
2010-09-07 12:55:00,68.46,68.47,68.42,68.47,3795.261052415632,53.5228,53.5306,53.4915,53.5306,3795.2611
2010-09-07 13:00:00,68.47,68.47,68.38,68.41,6257.0520053338805,53.5306,53.5306,53.4603,53.4837,6257.052
2010-09-07 13:05:00,68.42,68.42,68.37,68.41,5128.731151913016,53.4915,53.4915,53.4524,53.4837,5128.7312
2010-09-07 13:10:00,68.41,68.42,68.38,68.38,2461.790952918248,53.4837,53.4915,53.4603,53.4603,2461.791
2010-09-07 13:15:00,68.41,68.45,68.39,68.45,3384.962560262591,53.4837,53.515,53.4681,53.515,3384.9626
2010-09-07 13:20:00,68.43,68.43,68.38,68.41,2872.089445071289,53.4993,53.4993,53.4603,53.4837,2872.0894
2010-09-07 13:25:00,68.38,68.42,68.35,68.38,4000.410298492153,53.4603,53.4915,53.4368,53.4603,4000.4103
2010-09-07 13:30:00,68.38,68.45,68.38,68.43,2359.216329879988,53.4603,53.515,53.4603,53.4993,2359.2163
2010-09-07 13:35:00,68.44,68.48,68.42,68.47,7180.223612678223,53.5072,53.5384,53.4915,53.5306,7180.2236
2010-09-07 13:40:00,68.46,68.48,68.4,68.42,3487.537183300851,53.5228,53.5384,53.4759,53.4915,3487.5372
2010-09-07 13:45:00,68.42,68.48,68.42,68.46,1743.7685916504256,53.4915,53.5384,53.4915,53.5228,1743.7686
2010-09-07 13:50:00,68.46,68.47,68.43,68.44,4000.410298492153,53.5228,53.5306,53.4993,53.5072,4000.4103
2010-09-07 13:55:00,68.44,68.53,68.43,68.51,5231.305774951277,53.5072,53.5775,53.4993,53.5619,5231.3058
2010-09-07 14:00:00,68.5,68.5,68.43,68.47,5231.305774951277,53.5541,53.5541,53.4993,53.5306,5231.3058
2010-09-07 14:05:00,68.47,68.48,68.42,68.42,3384.962560262591,53.5306,53.5384,53.4915,53.4915,3384.9626
2010-09-07 14:10:00,68.42,68.44,68.41,68.44,3282.3879372243305,53.4915,53.5072,53.4837,53.5072,3282.3879
2010-09-07 14:15:00,68.46,68.48,68.41,68.46,6257.0520053338805,53.5228,53.5384,53.4837,53.5228,6257.052
2010-09-07 14:20:00,68.46,68.46,68.38,68.38,6154.47738229562,53.5228,53.5228,53.4603,53.4603,6154.4774
2010-09-07 14:25:00,68.38,68.4,68.35,68.39,5539.029644066058,53.4603,53.4759,53.4368,53.4681,5539.0296
2010-09-07 14:30:00,68.39,68.4,68.31,68.32,10154.887680787771,53.4681,53.4759,53.4055,53.4133,10154.8877
2010-09-07 14:35:00,68.33,68.34,68.24,68.24,8923.992204328648,53.4212,53.429,53.3508,53.3508,8923.9922
2010-09-07 14:40:00,68.25,68.26,68.18,68.19,13334.700994973842,53.3586,53.3664,53.3039,53.3117,13334.701
2010-09-07 14:45:00,68.2,68.25,68.2,68.2,5846.753513180839,53.3195,53.3586,53.3195,53.3195,5846.7535
2010-09-07 14:50:00,68.21,68.22,68.16,68.16,8000.820596984306,53.3273,53.3352,53.2883,53.2883,8000.8206
2010-09-07 14:55:00,68.15,68.16,68.03,68.1,12719.25325674428,53.2804,53.2883,53.1866,53.2413,12719.2533
2010-09-07 15:00:00,68.1,68.17,68.05,68.17,10154.887680787771,53.2413,53.2961,53.2023,53.2961,10154.8877
2010-09-07 15:05:00,68.15,68.17,68.1,68.11,16104.215817006872,53.2804,53.2961,53.2413,53.2492,16104.2158
2010-09-07 15:10:00,68.11,68.15,68.09,68.11,10360.036926864292,53.2492,53.2804,53.2335,53.2492,10360.0369
2010-09-07 15:15:00,68.11,68.17,68.07,68.15,9539.43994255821,53.2492,53.2961,53.2179,53.2804,9539.4399
2010-09-07 15:20:00,68.13,68.15,68.09,68.14,9847.163811672992,53.2648,53.2804,53.2335,53.2726,9847.1638
2010-09-07 15:25:00,68.14,68.15,68.07,68.15,12821.82787978254,53.2726,53.2804,53.2179,53.2804,12821.8279
2010-09-07 15:30:00,68.16,68.17,68.13,68.14,12206.38014155298,53.2883,53.2961,53.2648,53.2726,12206.3801
2010-09-07 15:35:00,68.14,68.19,68.13,68.14,31490.40927274592,53.2726,53.3117,53.2648,53.2726,31490.4093
2010-09-07 15:40:00,68.14,68.2,68.14,68.19,13334.700994973842,53.2726,53.3195,53.2726,53.3117,13334.701
2010-09-07 15:45:00,68.2,68.23,68.17,68.17,22771.5663144938,53.3195,53.343,53.2961,53.2961,22771.5663
2010-09-07 15:50:00,68.17,68.18,68.0,68.01,37644.88665504154,53.2961,53.3039,53.1632,53.171,37644.8867
2010-09-07 15:55:00,68.01,68.09,67.99,68.03,42978.76705303108,53.171,53.2335,53.1553,53.1866,42978.7671
2010-09-08 09:30:00,68.1,68.24,67.96,68.24,16719.663555236435,53.2413,53.3508,53.1319,53.3508,16719.6636
2010-09-08 09:35:00,68.24,68.24,68.1,68.14,10975.484665093856,53.3508,53.3508,53.2413,53.2726,10975.4847
2010-09-08 09:40:00,68.07,68.14,67.85,68.07,13437.275618012103,53.2179,53.2726,53.0459,53.2179,13437.2756
2010-09-08 09:45:00,68.08,68.12,67.97,68.04,4821.007282798236,53.2257,53.257,53.1397,53.1944,4821.0073
2010-09-08 09:50:00,68.05,68.11,67.98,68.07,8718.842958252128,53.2023,53.2492,53.1475,53.2179,8718.843
2010-09-08 09:55:00,68.08,68.14,68.02,68.12,13334.700994973842,53.2257,53.2726,53.1788,53.257,13334.701
2010-09-08 10:00:00,68.12,68.26,68.12,68.2,10052.313057749512,53.257,53.3664,53.257,53.3195,10052.3131
2010-09-08 10:05:00,68.22,68.29,68.1,68.11,6359.626628372141,53.3352,53.3899,53.2413,53.2492,6359.6266
2010-09-08 10:10:00,68.11,68.14,68.1,68.14,4308.134167606934,53.2492,53.2726,53.2413,53.2726,4308.1342
2010-09-08 10:15:00,68.14,68.22,68.11,68.11,14770.745717509488,53.2726,53.3352,53.2492,53.2492,14770.7457
2010-09-08 10:20:00,68.11,68.14,68.08,68.09,9642.014565596472,53.2492,53.2726,53.2257,53.2335,9642.0146
2010-09-08 10:25:00,68.09,68.12,68.05,68.06,5231.305774951277,53.2335,53.257,53.2023,53.2101,5231.3058
2010-09-08 10:30:00,68.07,68.18,68.07,68.09,5436.455021027798,53.2179,53.3039,53.2179,53.2335,5436.455
2010-09-08 10:35:00,68.08,68.15,68.04,68.15,5539.029644066058,53.2257,53.2804,53.1944,53.2804,5539.0296
2010-09-08 10:40:00,68.16,68.17,68.07,68.07,6051.902759257359,53.2883,53.2961,53.2179,53.2179,6051.9028
2010-09-08 10:45:00,68.07,68.1,68.04,68.06,4000.410298492153,53.2179,53.2413,53.1944,53.2101,4000.4103
2010-09-08 10:50:00,68.07,68.13,68.04,68.13,2974.6640681095496,53.2179,53.2648,53.1944,53.2648,2974.6641
2010-09-08 10:55:00,68.12,68.12,68.0,68.0,5333.880397989537,53.257,53.257,53.1632,53.1632,5333.8804
2010-09-08 11:00:00,68.0,68.08,67.99,68.07,5436.455021027798,53.1632,53.2257,53.1553,53.2179,5436.455
2010-09-08 11:05:00,68.12,68.12,68.05,68.05,4102.984921530413,53.257,53.257,53.2023,53.2023,4102.9849
2010-09-08 11:10:00,68.03,68.08,68.0,68.01,9642.014565596472,53.1866,53.2257,53.1632,53.171,9642.0146
2010-09-08 11:15:00,68.01,68.02,67.87,67.88,15283.61883270079,53.171,53.1788,53.0615,53.0693,15283.6188
2010-09-08 11:20:00,67.9,67.9,67.84,67.85,14565.596471432968,53.085,53.085,53.0381,53.0459,14565.5965
2010-09-08 11:25:00,67.87,67.89,67.82,67.82,5436.455021027798,53.0615,53.0772,53.0224,53.0224,5436.455
2010-09-08 11:30:00,67.83,67.91,67.83,67.91,8616.268335213868,53.0303,53.0928,53.0303,53.0928,8616.2683
2010-09-08 11:35:00,67.89,67.91,67.88,67.88,9231.71607344343,53.0772,53.0928,53.0693,53.0693,9231.7161
2010-09-08 11:40:00,67.87,67.88,67.84,67.88,2256.6417068417272,53.0615,53.0693,53.0381,53.0693,2256.6417
2010-09-08 11:45:00,67.89,67.92,67.89,67.91,3795.261052415632,53.0772,53.1006,53.0772,53.0928,3795.2611
2010-09-08 11:50:00,67.91,67.94,67.9,67.92,5436.455021027798,53.0928,53.1163,53.085,53.1006,5436.455
2010-09-08 11:55:00,67.92,67.97,67.92,67.97,10360.036926864292,53.1006,53.1397,53.1006,53.1397,10360.0369
2010-09-08 12:00:00,67.97,68.03,67.96,68.03,3590.111806339112,53.1397,53.1866,53.1319,53.1866,3590.1118
2010-09-08 12:05:00,68.02,68.04,68.0,68.03,8103.395220022566,53.1788,53.1944,53.1632,53.1866,8103.3952
2010-09-08 12:10:00,68.0,68.02,67.94,67.96,3897.8356754538927,53.1632,53.1788,53.1163,53.1319,3897.8357
2010-09-08 12:15:00,67.97,67.97,67.93,67.97,3384.962560262591,53.1397,53.1397,53.1084,53.1397,3384.9626
2010-09-08 12:20:00,67.97,68.04,67.97,68.03,5744.178890142579,53.1397,53.1944,53.1397,53.1866,5744.1789
2010-09-08 12:25:00,68.04,68.09,68.04,68.09,4923.581905836496,53.1944,53.2335,53.1944,53.2335,4923.5819
2010-09-08 12:30:00,68.11,68.11,68.07,68.08,2359.216329879988,53.2492,53.2492,53.2179,53.2257,2359.2163
2010-09-08 12:35:00,68.09,68.13,68.09,68.11,2872.089445071289,53.2335,53.2648,53.2335,53.2492,2872.0894
2010-09-08 12:40:00,68.11,68.18,68.1,68.18,5128.731151913016,53.2492,53.3039,53.2413,53.3039,5128.7312
2010-09-08 12:45:00,68.18,68.19,68.16,68.17,8205.969843060826,53.3039,53.3117,53.2883,53.2961,8205.9698
2010-09-08 12:50:00,68.15,68.15,68.1,68.13,6051.902759257359,53.2804,53.2804,53.2413,53.2648,6051.9028
2010-09-08 12:55:00,68.12,68.15,68.1,68.12,4718.432659759975,53.257,53.2804,53.2413,53.257,4718.4327
2010-09-08 13:00:00,68.12,68.14,68.06,68.06,4923.581905836496,53.257,53.2726,53.2101,53.2101,4923.5819
2010-09-08 13:05:00,68.06,68.06,67.98,68.0,3384.962560262591,53.2101,53.2101,53.1475,53.1632,3384.9626
2010-09-08 13:10:00,68.0,68.03,68.0,68.01,3590.111806339112,53.1632,53.1866,53.1632,53.171,3590.1118
2010-09-08 13:15:00,68.02,68.04,68.0,68.04,2359.216329879988,53.1788,53.1944,53.1632,53.1944,2359.2163
2010-09-08 13:20:00,68.04,68.15,68.03,68.13,4102.984921530413,53.1944,53.2804,53.1866,53.2648,4102.9849
2010-09-08 13:25:00,68.13,68.16,68.11,68.16,3487.537183300851,53.2648,53.2883,53.2492,53.2883,3487.5372
2010-09-08 13:30:00,68.15,68.19,68.15,68.17,5026.156528874756,53.2804,53.3117,53.2804,53.2961,5026.1565
2010-09-08 13:35:00,68.17,68.17,68.12,68.12,2256.6417068417272,53.2961,53.2961,53.257,53.257,2256.6417
2010-09-08 13:40:00,68.12,68.12,68.03,68.07,8308.544466099087,53.257,53.257,53.1866,53.2179,8308.5445
2010-09-08 13:45:00,68.03,68.07,67.99,68.04,6257.0520053338805,53.1866,53.2179,53.1553,53.1944,6257.052
2010-09-08 13:50:00,68.02,68.06,67.99,67.99,4308.134167606934,53.1788,53.2101,53.1553,53.1553,4308.1342
2010-09-08 13:55:00,68.01,68.07,68.0,68.07,4615.858036721715,53.171,53.2179,53.1632,53.2179,4615.858
2010-09-08 14:00:00,68.06,68.06,67.93,67.94,6872.499743563442,53.2101,53.2101,53.1084,53.1163,6872.4997
2010-09-08 14:05:00,67.91,67.95,67.88,67.93,2974.6640681095496,53.0928,53.1241,53.0693,53.1084,2974.6641
2010-09-08 14:10:00,67.93,67.93,67.88,67.88,1641.1939686121652,53.1084,53.1084,53.0693,53.0693,1641.194
2010-09-08 14:15:00,67.92,67.98,67.9,67.95,3077.2386911478097,53.1006,53.1475,53.085,53.1241,3077.2387
2010-09-08 14:20:00,67.95,67.98,67.95,67.98,1333.4700994973844,53.1241,53.1475,53.1241,53.1475,1333.4701
2010-09-08 14:25:00,67.98,67.99,67.93,67.96,3077.2386911478097,53.1475,53.1553,53.1084,53.1319,3077.2387
2010-09-08 14:30:00,67.96,67.96,67.93,67.93,4821.007282798236,53.1319,53.1319,53.1084,53.1084,4821.0073
2010-09-08 14:35:00,67.94,67.95,67.91,67.92,3179.8133141860703,53.1163,53.1241,53.0928,53.1006,3179.8133
2010-09-08 14:40:00,67.94,68.06,67.94,68.06,3179.8133141860703,53.1163,53.2101,53.1163,53.2101,3179.8133
2010-09-08 14:45:00,68.05,68.11,68.04,68.08,5231.305774951277,53.2023,53.2492,53.1944,53.2257,5231.3058
2010-09-08 14:50:00,68.08,68.08,68.04,68.04,4102.984921530413,53.2257,53.2257,53.1944,53.1944,4102.9849
2010-09-08 14:55:00,68.04,68.05,67.99,67.99,5539.029644066058,53.1944,53.2023,53.1553,53.1553,5539.0296
2010-09-08 15:00:00,68.0,68.12,68.0,68.09,11796.081649399935,53.1632,53.257,53.1632,53.2335,11796.0816
2010-09-08 15:05:00,68.11,68.12,68.09,68.09,4718.432659759975,53.2492,53.257,53.2335,53.2335,4718.4327
2010-09-08 15:10:00,68.09,68.1,68.04,68.06,5231.305774951277,53.2335,53.2413,53.1944,53.2101,5231.3058
2010-09-08 15:15:00,68.06,68.09,68.02,68.06,22771.5663144938,53.2101,53.2335,53.1788,53.2101,22771.5663
2010-09-08 15:20:00,68.05,68.11,68.0,68.01,33234.17786439635,53.2023,53.2492,53.1632,53.171,33234.1779
2010-09-08 15:25:00,68.0,68.04,67.99,67.99,9744.58918863473,53.1632,53.1944,53.1553,53.1553,9744.5892
2010-09-08 15:30:00,67.95,68.04,67.95,68.0,14463.021848394706,53.1241,53.1944,53.1241,53.1632,14463.0218
2010-09-08 15:35:00,68.0,68.01,67.96,67.99,17335.111293465994,53.1632,53.171,53.1319,53.1553,17335.1113
2010-09-08 15:40:00,67.99,68.01,67.89,67.89,19694.327623345984,53.1553,53.171,53.0772,53.0772,19694.3276
2010-09-08 15:45:00,67.89,67.89,67.79,67.86,60519.02759257359,53.0772,53.0772,52.999,53.0537,60519.0276
2010-09-08 15:50:00,67.86,67.88,67.82,67.83,29541.491435018976,53.0537,53.0693,53.0224,53.0303,29541.4914
2010-09-08 15:55:00,67.84,67.94,67.84,67.93,56723.766540157965,53.0381,53.1163,53.0381,53.1084,56723.7665
2010-09-09 09:30:00,68.43,68.53,68.31,68.34,11796.081649399935,53.4993,53.5775,53.4055,53.429,11796.0816
2010-09-09 09:35:00,68.38,68.38,68.2,68.27,5231.305774951277,53.4603,53.4603,53.3195,53.3743,5231.3058
2010-09-09 09:40:00,68.28,68.32,68.17,68.29,6462.201251410401,53.3821,53.4133,53.2961,53.3899,6462.2013
2010-09-09 09:45:00,68.28,68.33,68.28,68.3,3897.8356754538927,53.3821,53.4212,53.3821,53.3977,3897.8357
2010-09-09 09:50:00,68.27,68.34,68.27,68.34,7180.223612678223,53.3743,53.429,53.3743,53.429,7180.2236
2010-09-09 09:55:00,68.34,68.44,68.33,68.43,6667.350497486921,53.429,53.5072,53.4212,53.4993,6667.3505
2010-09-09 10:00:00,68.42,68.44,68.36,68.39,9334.29069648169,53.4915,53.5072,53.4446,53.4681,9334.2907
2010-09-09 10:05:00,68.4,68.43,68.39,68.41,12308.95476459124,53.4759,53.4993,53.4681,53.4837,12308.9548
2010-09-09 10:10:00,68.4,68.42,68.34,68.35,6257.0520053338805,53.4759,53.4915,53.429,53.4368,6257.052
2010-09-09 10:15:00,68.35,68.36,68.27,68.33,8308.544466099087,53.4368,53.4446,53.3743,53.4212,8308.5445
2010-09-09 10:20:00,68.31,68.41,68.31,68.34,8718.842958252128,53.4055,53.4837,53.4055,53.429,8718.843
2010-09-09 10:25:00,68.34,68.36,68.24,68.28,5744.178890142579,53.429,53.4446,53.3508,53.3821,5744.1789
2010-09-09 10:30:00,68.3,68.3,68.18,68.2,5231.305774951277,53.3977,53.3977,53.3039,53.3195,5231.3058
2010-09-09 10:35:00,68.2,68.25,68.19,68.21,10565.186172940814,53.3195,53.3586,53.3117,53.3273,10565.1862
2010-09-09 10:40:00,68.23,68.29,68.21,68.28,13232.126371935585,53.343,53.3899,53.3273,53.3821,13232.1264
2010-09-09 10:45:00,68.28,68.34,68.28,68.31,6359.626628372141,53.3821,53.429,53.3821,53.4055,6359.6266
2010-09-09 10:50:00,68.27,68.32,68.27,68.31,3897.8356754538927,53.3743,53.4133,53.3743,53.4055,3897.8357
2010-09-09 10:55:00,68.32,68.37,68.31,68.35,14873.320340547749,53.4133,53.4524,53.4055,53.4368,14873.3203
2010-09-09 11:00:00,68.31,68.42,68.27,68.4,13950.148733203405,53.4055,53.4915,53.3743,53.4759,13950.1487
2010-09-09 11:05:00,68.4,68.44,68.4,68.41,9539.43994255821,53.4759,53.5072,53.4759,53.4837,9539.4399
2010-09-09 11:10:00,68.43,68.49,68.4,68.47,17642.835162580777,53.4993,53.5463,53.4759,53.5306,17642.8352
2010-09-09 11:15:00,68.47,68.55,68.47,68.55,12821.82787978254,53.5306,53.5932,53.5306,53.5932,12821.8279
2010-09-09 11:20:00,68.54,68.6,68.52,68.6,13232.126371935585,53.5853,53.6323,53.5697,53.6323,13232.1264
2010-09-09 11:25:00,68.6,68.6,68.54,68.58,5539.029644066058,53.6323,53.6323,53.5853,53.6166,5539.0296
2010-09-09 11:30:00,68.57,68.6,68.55,68.59,8000.820596984306,53.6088,53.6323,53.5932,53.6244,8000.8206
2010-09-09 11:35:00,68.6,68.66,68.58,68.66,5949.328136219099,53.6323,53.6792,53.6166,53.6792,5949.3281
2010-09-09 11:40:00,68.65,68.71,68.65,68.7,9026.566827366907,53.6713,53.7183,53.6713,53.7104,9026.5668
2010-09-09 11:45:00,68.68,68.69,68.6,68.6,6154.47738229562,53.6948,53.7026,53.6323,53.6323,6154.4774
2010-09-09 11:50:00,68.61,68.71,68.61,68.71,21643.24546107293,53.6401,53.7183,53.6401,53.7183,21643.2455
2010-09-09 11:55:00,68.73,68.77,68.72,68.77,8923.992204328648,53.7339,53.7652,53.7261,53.7652,8923.9922
2010-09-09 12:00:00,68.76,68.79,68.75,68.77,11180.633911170376,53.7573,53.7808,53.7495,53.7652,11180.6339
2010-09-09 12:05:00,68.77,68.8,68.76,68.8,5231.305774951277,53.7652,53.7886,53.7573,53.7886,5231.3058
2010-09-09 12:10:00,68.8,68.85,68.79,68.83,7077.648989639963,53.7886,53.8277,53.7808,53.8121,7077.649
2010-09-09 12:15:00,68.83,68.91,68.83,68.9,14257.872602318186,53.8121,53.8746,53.8121,53.8668,14257.8726
2010-09-09 12:20:00,68.9,68.94,68.9,68.94,13334.700994973842,53.8668,53.8981,53.8668,53.8981,13334.701
2010-09-09 12:25:00,68.94,68.95,68.94,68.94,15078.46958662427,53.8981,53.9059,53.8981,53.8981,15078.4696
2010-09-09 12:30:00,68.94,68.98,68.94,68.96,21438.09621499641,53.8981,53.9293,53.8981,53.9137,21438.0962
2010-09-09 12:35:00,68.96,68.98,68.95,68.98,9436.86531951995,53.9137,53.9293,53.9059,53.9293,9436.8653
2010-09-09 12:40:00,68.97,68.98,68.92,68.92,10770.335419017334,53.9215,53.9293,53.8824,53.8824,10770.3354
2010-09-09 12:45:00,68.92,68.93,68.87,68.9,17437.685916504255,53.8824,53.8902,53.8433,53.8668,17437.6859
2010-09-09 12:50:00,68.89,68.92,68.87,68.91,8205.969843060826,53.859,53.8824,53.8433,53.8746,8205.9698
2010-09-09 12:55:00,68.93,68.93,68.83,68.84,8718.842958252128,53.8902,53.8902,53.8121,53.8199,8718.843
2010-09-09 13:00:00,68.84,68.87,68.78,68.87,4615.858036721715,53.8199,53.8433,53.773,53.8433,4615.858
2010-09-09 13:05:00,68.87,68.87,68.83,68.84,6769.925120525182,53.8433,53.8433,53.8121,53.8199,6769.9251
2010-09-09 13:10:00,68.83,68.85,68.75,68.76,12821.82787978254,53.8121,53.8277,53.7495,53.7573,12821.8279
2010-09-09 13:15:00,68.77,68.77,68.71,68.71,13129.551748897322,53.7652,53.7652,53.7183,53.7183,13129.5517
2010-09-09 13:20:00,68.71,68.76,68.71,68.76,8000.820596984306,53.7183,53.7573,53.7183,53.7573,8000.8206
2010-09-09 13:25:00,68.76,68.77,68.75,68.76,7590.522104831264,53.7573,53.7652,53.7495,53.7573,7590.5221
2010-09-09 13:30:00,68.76,68.78,68.72,68.73,22156.11857626423,53.7573,53.773,53.7261,53.7339,22156.1186
2010-09-09 13:35:00,68.73,68.78,68.71,68.77,15386.193455739049,53.7339,53.773,53.7183,53.7652,15386.1935
2010-09-09 13:40:00,68.77,68.8,68.76,68.76,13847.574110165144,53.7652,53.7886,53.7573,53.7573,13847.5741
2010-09-09 13:45:00,68.76,68.76,68.68,68.74,7180.223612678223,53.7573,53.7573,53.6948,53.7417,7180.2236
2010-09-09 13:50:00,68.75,68.81,68.75,68.8,10565.186172940814,53.7495,53.7964,53.7495,53.7886,10565.1862
2010-09-09 13:55:00,68.81,68.81,68.68,68.72,20514.924607652065,53.7964,53.7964,53.6948,53.7261,20514.9246
2010-09-09 14:00:00,68.73,68.78,68.73,68.77,14463.021848394706,53.7339,53.773,53.7339,53.7652,14463.0218
2010-09-09 14:05:00,68.77,68.82,68.76,68.8,15488.76807877731,53.7652,53.8042,53.7573,53.7886,15488.7681
2010-09-09 14:10:00,68.8,68.81,68.74,68.8,16617.088932198174,53.7886,53.7964,53.7417,53.7886,16617.0889
2010-09-09 14:15:00,68.8,68.83,68.79,68.83,20002.051492460763,53.7886,53.8121,53.7808,53.8121,20002.0515
2010-09-09 14:20:00,68.83,68.91,68.83,68.89,21335.52159195815,53.8121,53.8746,53.8121,53.859,21335.5216
2010-09-09 14:25:00,68.89,68.93,68.88,68.92,20207.200738537285,53.859,53.8902,53.8512,53.8824,20207.2007
2010-09-09 14:30:00,68.91,68.97,68.9,68.96,13539.850241050364,53.8746,53.9215,53.8668,53.9137,13539.8502
2010-09-09 14:35:00,68.95,68.98,68.88,68.9,15796.491947892093,53.9059,53.9293,53.8512,53.8668,15796.4919
2010-09-09 14:40:00,68.9,68.92,68.88,68.91,20207.200738537285,53.8668,53.8824,53.8512,53.8746,20207.2007
2010-09-09 14:45:00,68.91,69.02,68.91,69.02,14873.320340547749,53.8746,53.9606,53.8746,53.9606,14873.3203
2010-09-09 14:50:00,69.01,69.03,69.01,69.02,12514.10401066776,53.9528,53.9684,53.9528,53.9606,12514.104
2010-09-09 14:55:00,69.01,69.08,69.01,69.07,15899.06657093035,53.9528,54.0075,53.9528,53.9997,15899.0666
2010-09-09 15:00:00,69.07,69.07,69.01,69.07,12821.82787978254,53.9997,53.9997,53.9528,53.9997,12821.8279
2010-09-09 15:05:00,69.07,69.09,68.97,68.98,25438.506513488563,53.9997,54.0153,53.9215,53.9293,25438.5065
2010-09-09 15:10:00,68.97,69.09,68.95,68.95,35388.24494819981,53.9215,54.0153,53.9059,53.9059,35388.2449
2010-09-09 15:15:00,68.96,69.08,68.95,69.07,15488.76807877731,53.9137,54.0075,53.9059,53.9997,15488.7681
2010-09-09 15:20:00,69.07,69.14,69.07,69.14,20002.051492460763,53.9997,54.0544,53.9997,54.0544,20002.0515
2010-09-09 15:25:00,69.14,69.17,69.12,69.14,27182.275105138982,54.0544,54.0779,54.0388,54.0544,27182.2751
2010-09-09 15:30:00,69.13,69.14,69.1,69.13,25746.230382603346,54.0466,54.0544,54.0232,54.0466,25746.2304
2010-09-09 15:35:00,69.12,69.17,69.12,69.15,24925.63339829726,54.0388,54.0779,54.0388,54.0622,24925.6334
2010-09-09 15:40:00,69.17,69.22,69.15,69.21,58159.811262693605,54.0779,54.117,54.0622,54.1092,58159.8113
2010-09-09 15:45:00,69.2,69.22,69.16,69.2,63596.2662837214,54.1013,54.117,54.0701,54.1013,63596.2663
2010-09-09 15:50:00,69.19,69.21,69.13,69.14,61134.47533080316,54.0935,54.1092,54.0466,54.0544,61134.4753
2010-09-09 15:55:00,69.13,69.14,69.06,69.1,85239.51174479433,54.0466,54.0544,53.9919,54.0232,85239.5117
2010-09-10 09:30:00,69.01,69.05,68.83,68.96,18053.13365473381,53.9528,53.9841,53.8121,53.9137,18053.1337
2010-09-10 09:35:00,68.98,68.99,68.86,68.95,15078.46958662427,53.9293,53.9372,53.8355,53.9059,15078.4696
2010-09-10 09:40:00,68.92,69.02,68.92,68.96,6769.925120525182,53.8824,53.9606,53.8824,53.9137,6769.9251
2010-09-10 09:45:00,68.93,69.05,68.9,69.04,8205.969843060826,53.8902,53.9841,53.8668,53.9762,8205.9698
2010-09-10 09:50:00,69.03,69.24,69.03,69.24,6872.499743563442,53.9684,54.1326,53.9684,54.1326,6872.4997
2010-09-10 09:55:00,69.22,69.27,69.22,69.23,11385.783157246897,54.117,54.1561,54.117,54.1248,11385.7832
2010-09-10 10:00:00,69.23,69.33,69.22,69.32,10975.484665093856,54.1248,54.203,54.117,54.1952,10975.4847
2010-09-10 10:05:00,69.27,69.29,69.13,69.23,8923.992204328648,54.1561,54.1717,54.0466,54.1248,8923.9922
2010-09-10 10:10:00,69.25,69.31,69.19,69.29,5128.731151913016,54.1404,54.1873,54.0935,54.1717,5128.7312
2010-09-10 10:15:00,69.26,69.26,69.22,69.26,3590.111806339112,54.1482,54.1482,54.117,54.1482,3590.1118
2010-09-10 10:20:00,69.27,69.31,69.19,69.19,9436.86531951995,54.1561,54.1873,54.0935,54.0935,9436.8653
2010-09-10 10:25:00,69.19,69.19,69.05,69.14,12206.38014155298,54.0935,54.0935,53.9841,54.0544,12206.3801
2010-09-10 10:30:00,69.18,69.24,69.18,69.23,4718.432659759975,54.0857,54.1326,54.0857,54.1248,4718.4327
2010-09-10 10:35:00,69.23,69.34,69.2,69.32,8205.969843060826,54.1248,54.2108,54.1013,54.1952,8205.9698
2010-09-10 10:40:00,69.31,69.34,69.3,69.32,3384.962560262591,54.1873,54.2108,54.1795,54.1952,3384.9626
2010-09-10 10:45:00,69.33,69.34,69.31,69.31,7282.798235716484,54.203,54.2108,54.1873,54.1873,7282.7982
2010-09-10 10:50:00,69.32,69.39,69.32,69.37,3692.686429377372,54.1952,54.2499,54.1952,54.2342,3692.6864
2010-09-10 10:55:00,69.37,69.46,69.36,69.4,5128.731151913016,54.2342,54.3046,54.2264,54.2577,5128.7312
2010-09-10 11:00:00,69.41,69.42,69.33,69.42,4923.581905836496,54.2655,54.2733,54.203,54.2733,4923.5819
2010-09-10 11:05:00,69.4,69.4,69.33,69.35,5231.305774951277,54.2577,54.2577,54.203,54.2186,5231.3058
2010-09-10 11:10:00,69.35,69.35,69.33,69.34,3384.962560262591,54.2186,54.2186,54.203,54.2108,3384.9626
2010-09-10 11:15:00,69.35,69.35,69.32,69.35,5333.880397989537,54.2186,54.2186,54.1952,54.2186,5333.8804
2010-09-10 11:20:00,69.35,69.36,69.34,69.36,2769.514822033029,54.2186,54.2264,54.2108,54.2264,2769.5148
2010-09-10 11:25:00,69.34,69.4,69.34,69.4,3487.537183300851,54.2108,54.2577,54.2108,54.2577,3487.5372
2010-09-10 11:30:00,69.41,69.47,69.4,69.47,8000.820596984306,54.2655,54.3124,54.2577,54.3124,8000.8206
2010-09-10 11:35:00,69.46,69.48,69.44,69.45,4102.984921530413,54.3046,54.3202,54.289,54.2968,4102.9849
2010-09-10 11:40:00,69.45,69.45,69.33,69.33,6667.350497486921,54.2968,54.2968,54.203,54.203,6667.3505
2010-09-10 11:45:00,69.33,69.33,69.3,69.33,7077.648989639963,54.203,54.203,54.1795,54.203,7077.649
2010-09-10 11:50:00,69.33,69.4,69.32,69.37,4000.410298492153,54.203,54.2577,54.1952,54.2342,4000.4103
2010-09-10 11:55:00,69.37,69.37,69.33,69.34,6564.775874448661,54.2342,54.2342,54.203,54.2108,6564.7759
2010-09-10 12:00:00,69.34,69.34,69.32,69.33,4513.283413683455,54.2108,54.2108,54.1952,54.203,4513.2834
2010-09-10 12:05:00,69.32,69.32,69.27,69.29,2974.6640681095496,54.1952,54.1952,54.1561,54.1717,2974.6641
2010-09-10 12:10:00,69.3,69.33,69.28,69.33,2872.089445071289,54.1795,54.203,54.1639,54.203,2872.0894
2010-09-10 12:15:00,69.31,69.33,69.31,69.33,3384.962560262591,54.1873,54.203,54.1873,54.203,3384.9626
2010-09-10 12:20:00,69.34,69.38,69.33,69.37,4000.410298492153,54.2108,54.2421,54.203,54.2342,4000.4103
2010-09-10 12:25:00,69.37,69.37,69.28,69.29,6051.902759257359,54.2342,54.2342,54.1639,54.1717,6051.9028
2010-09-10 12:30:00,69.28,69.28,69.21,69.22,5846.753513180839,54.1639,54.1639,54.1092,54.117,5846.7535
2010-09-10 12:35:00,69.24,69.26,69.22,69.26,3590.111806339112,54.1326,54.1482,54.117,54.1482,3590.1118
2010-09-10 12:40:00,69.26,69.3,69.26,69.3,3795.261052415632,54.1482,54.1795,54.1482,54.1795,3795.2611
2010-09-10 12:45:00,69.3,69.36,69.3,69.33,12308.95476459124,54.1795,54.2264,54.1795,54.203,12308.9548
2010-09-10 12:50:00,69.35,69.36,69.33,69.33,2359.216329879988,54.2186,54.2264,54.203,54.203,2359.2163
2010-09-10 12:55:00,69.34,69.34,69.29,69.31,4923.581905836496,54.2108,54.2108,54.1717,54.1873,4923.5819
2010-09-10 13:00:00,69.31,69.32,69.29,69.3,5744.178890142579,54.1873,54.1952,54.1717,54.1795,5744.1789
2010-09-10 13:05:00,69.3,69.35,69.29,69.33,4821.007282798236,54.1795,54.2186,54.1717,54.203,4821.0073
2010-09-10 13:10:00,69.33,69.35,69.32,69.33,6462.201251410401,54.203,54.2186,54.1952,54.203,6462.2013
2010-09-10 13:15:00,69.33,69.35,69.29,69.33,5436.455021027798,54.203,54.2186,54.1717,54.203,5436.455
2010-09-10 13:20:00,69.34,69.36,69.33,69.35,2359.216329879988,54.2108,54.2264,54.203,54.2186,2359.2163
2010-09-10 13:25:00,69.35,69.35,69.33,69.35,4102.984921530413,54.2186,54.2186,54.203,54.2186,4102.9849
2010-09-10 13:30:00,69.35,69.39,69.33,69.39,5231.305774951277,54.2186,54.2499,54.203,54.2499,5231.3058
2010-09-10 13:35:00,69.39,69.4,69.36,69.38,5744.178890142579,54.2499,54.2577,54.2264,54.2421,5744.1789
2010-09-10 13:40:00,69.37,69.39,69.35,69.38,5128.731151913016,54.2342,54.2499,54.2186,54.2421,5128.7312
2010-09-10 13:45:00,69.38,69.39,69.33,69.33,7590.522104831264,54.2421,54.2499,54.203,54.203,7590.5221
2010-09-10 13:50:00,69.33,69.37,69.33,69.37,3795.261052415632,54.203,54.2342,54.203,54.2342,3795.2611
2010-09-10 13:55:00,69.37,69.38,69.36,69.37,4000.410298492153,54.2342,54.2421,54.2264,54.2342,4000.4103
2010-09-10 14:00:00,69.37,69.39,69.35,69.38,5231.305774951277,54.2342,54.2499,54.2186,54.2421,5231.3058
2010-09-10 14:05:00,69.4,69.41,69.37,69.39,4923.581905836496,54.2577,54.2655,54.2342,54.2499,4923.5819
2010-09-10 14:10:00,69.39,69.4,69.35,69.35,5949.328136219099,54.2499,54.2577,54.2186,54.2186,5949.3281
2010-09-10 14:15:00,69.35,69.36,69.33,69.33,4000.410298492153,54.2186,54.2264,54.203,54.203,4000.4103
2010-09-10 14:20:00,69.33,69.34,69.33,69.33,4410.708790645194,54.203,54.2108,54.203,54.203,4410.7088
2010-09-10 14:25:00,69.33,69.42,69.33,69.4,5333.880397989537,54.203,54.2733,54.203,54.2577,5333.8804
2010-09-10 14:30:00,69.4,69.4,69.39,69.4,4000.410298492153,54.2577,54.2577,54.2499,54.2577,4000.4103
2010-09-10 14:35:00,69.39,69.42,69.37,69.42,8000.820596984306,54.2499,54.2733,54.2342,54.2733,8000.8206
2010-09-10 14:40:00,69.4,69.46,69.36,69.45,15591.34270181557,54.2577,54.3046,54.2264,54.2968,15591.3427
2010-09-10 14:45:00,69.43,69.43,69.36,69.36,7282.798235716484,54.2812,54.2812,54.2264,54.2264,7282.7982
2010-09-10 14:50:00,69.37,69.45,69.37,69.45,10154.887680787771,54.2342,54.2968,54.2342,54.2968,10154.8877
2010-09-10 14:55:00,69.44,69.47,69.43,69.47,3487.537183300851,54.289,54.3124,54.2812,54.3124,3487.5372
2010-09-10 15:00:00,69.46,69.5,69.41,69.42,7693.096727869524,54.3046,54.3359,54.2655,54.2733,7693.0967
2010-09-10 15:05:00,69.42,69.5,69.42,69.48,10462.611549902556,54.2733,54.3359,54.2733,54.3202,10462.6115
2010-09-10 15:10:00,69.48,69.48,69.42,69.43,22463.84244537901,54.3202,54.3202,54.2733,54.2812,22463.8424
2010-09-10 15:15:00,69.42,69.48,69.42,69.46,8308.544466099087,54.2733,54.3202,54.2733,54.3046,8308.5445
2010-09-10 15:20:00,69.45,69.46,69.43,69.45,10565.186172940814,54.2968,54.3046,54.2812,54.2968,10565.1862
2010-09-10 15:25:00,69.46,69.52,69.45,69.5,10975.484665093856,54.3046,54.3515,54.2968,54.3359,10975.4847
2010-09-10 15:30:00,69.51,69.59,69.49,69.55,29644.06605805724,54.3437,54.4062,54.3281,54.375,29644.0661
2010-09-10 15:35:00,69.54,69.6,69.5,69.55,40106.67760795979,54.3672,54.4141,54.3359,54.375,40106.6776
2010-09-10 15:40:00,69.54,69.56,69.51,69.53,25130.78264437378,54.3672,54.3828,54.3437,54.3593,25130.7826
2010-09-10 15:45:00,69.54,69.55,69.47,69.48,32823.879372243304,54.3672,54.375,54.3124,54.3202,32823.8794
2010-09-10 15:50:00,69.49,69.53,69.48,69.52,20002.051492460763,54.3281,54.3593,54.3202,54.3515,20002.0515
2010-09-10 15:55:00,69.52,69.55,69.47,69.54,50261.56528874756,54.3515,54.375,54.3124,54.3672,50261.5653
2010-09-13 09:30:00,69.9,70.02,69.75,69.75,18668.58139296338,54.6486,54.7424,54.5313,54.5313,18668.5814
2010-09-13 09:35:00,69.78,69.78,69.47,69.71,12719.25325674428,54.5548,54.5548,54.3124,54.5001,12719.2533
2010-09-13 09:40:00,69.71,69.9,69.7,69.81,5128.731151913016,54.5001,54.6486,54.4922,54.5782,5128.7312
2010-09-13 09:45:00,69.81,69.81,69.69,69.7,5231.305774951277,54.5782,54.5782,54.4844,54.4922,5231.3058
2010-09-13 09:50:00,69.71,69.71,69.61,69.63,2461.790952918248,54.5001,54.5001,54.4219,54.4375,2461.791
2010-09-13 09:55:00,69.61,69.66,69.55,69.66,11283.208534208636,54.4219,54.461,54.375,54.461,11283.2085
2010-09-13 10:00:00,69.62,69.68,69.55,69.55,12719.25325674428,54.4297,54.4766,54.375,54.375,12719.2533
2010-09-13 10:05:00,69.54,69.79,69.5,69.76,15078.46958662427,54.3672,54.5626,54.3359,54.5392,15078.4696
2010-09-13 10:10:00,69.75,69.78,69.75,69.77,1641.1939686121652,54.5313,54.5548,54.5313,54.547,1641.194
2010-09-13 10:15:00,69.78,69.86,69.76,69.83,7693.096727869524,54.5548,54.6173,54.5392,54.5939,7693.0967
2010-09-13 10:20:00,69.83,69.9,69.82,69.89,5744.178890142579,54.5939,54.6486,54.5861,54.6408,5744.1789
2010-09-13 10:25:00,69.9,69.98,69.9,69.98,11180.633911170376,54.6486,54.7112,54.6486,54.7112,11180.6339
2010-09-13 10:30:00,70.0,70.09,70.0,70.02,9539.43994255821,54.7268,54.7971,54.7268,54.7424,9539.4399
2010-09-13 10:35:00,70.03,70.1,70.02,70.06,5333.880397989537,54.7502,54.805,54.7424,54.7737,5333.8804
2010-09-13 10:40:00,70.05,70.11,70.03,70.11,8411.119089137346,54.7659,54.8128,54.7502,54.8128,8411.1191
2010-09-13 10:45:00,70.11,70.18,70.11,70.18,12001.23089547646,54.8128,54.8675,54.8128,54.8675,12001.2309
2010-09-13 10:50:00,70.19,70.24,70.12,70.14,13744.999487126885,54.8753,54.9144,54.8206,54.8362,13744.9995
2010-09-13 10:55:00,70.14,70.21,70.13,70.18,4615.858036721715,54.8362,54.891,54.8284,54.8675,4615.858
2010-09-13 11:00:00,70.17,70.17,70.06,70.11,6359.626628372141,54.8597,54.8597,54.7737,54.8128,6359.6266
2010-09-13 11:05:00,70.1,70.12,70.06,70.1,13026.977125859064,54.805,54.8206,54.7737,54.805,13026.9771
2010-09-13 11:10:00,70.08,70.11,69.98,69.99,5026.156528874756,54.7893,54.8128,54.7112,54.719,5026.1565
2010-09-13 11:15:00,69.99,69.99,69.93,69.95,3897.8356754538927,54.719,54.719,54.6721,54.6877,3897.8357
2010-09-13 11:20:00,69.96,69.96,69.93,69.94,2872.089445071289,54.6955,54.6955,54.6721,54.6799,2872.0894
2010-09-13 11:25:00,69.94,69.94,69.86,69.93,5641.604267104318,54.6799,54.6799,54.6173,54.6721,5641.6043
2010-09-13 11:30:00,69.93,69.93,69.79,69.79,4410.708790645194,54.6721,54.6721,54.5626,54.5626,4410.7088
2010-09-13 11:35:00,69.79,69.92,69.78,69.92,8821.417581290389,54.5626,54.6642,54.5548,54.6642,8821.4176
2010-09-13 11:40:00,69.91,69.95,69.89,69.89,11590.932403323415,54.6564,54.6877,54.6408,54.6408,11590.9324
2010-09-13 11:45:00,69.89,69.92,69.85,69.9,5128.731151913016,54.6408,54.6642,54.6095,54.6486,5128.7312
2010-09-13 11:50:00,69.91,69.91,69.82,69.83,3692.686429377372,54.6564,54.6564,54.5861,54.5939,3692.6864
2010-09-13 11:55:00,69.83,69.85,69.81,69.82,5436.455021027798,54.5939,54.6095,54.5782,54.5861,5436.455
2010-09-13 12:00:00,69.82,69.82,69.71,69.73,3077.2386911478097,54.5861,54.5861,54.5001,54.5157,3077.2387
2010-09-13 12:05:00,69.72,69.72,69.65,69.65,1948.9178377269463,54.5079,54.5079,54.4532,54.4532,1948.9178
2010-09-13 12:10:00,69.66,69.68,69.65,69.66,5641.604267104318,54.461,54.4766,54.4532,54.461,5641.6043
2010-09-13 12:15:00,69.63,69.64,69.55,69.59,8821.417581290389,54.4375,54.4453,54.375,54.4062,8821.4176
2010-09-13 12:20:00,69.6,69.6,69.39,69.43,8616.268335213868,54.4141,54.4141,54.2499,54.2812,8616.2683
2010-09-13 12:25:00,69.45,69.46,69.41,69.42,2872.089445071289,54.2968,54.3046,54.2655,54.2733,2872.0894
2010-09-13 12:30:00,69.42,69.46,69.38,69.44,4513.283413683455,54.2733,54.3046,54.2421,54.289,4513.2834
2010-09-13 12:35:00,69.45,69.49,69.45,69.45,5333.880397989537,54.2968,54.3281,54.2968,54.2968,5333.8804
2010-09-13 12:40:00,69.46,69.46,69.42,69.46,4205.559544568673,54.3046,54.3046,54.2733,54.3046,4205.5595
2010-09-13 12:45:00,69.46,69.47,69.41,69.43,1333.4700994973844,54.3046,54.3124,54.2655,54.2812,1333.4701
2010-09-13 12:50:00,69.44,69.45,69.42,69.42,2051.4924607652065,54.289,54.2968,54.2733,54.2733,2051.4925
2010-09-13 12:55:00,69.42,69.46,69.41,69.46,820.5969843060826,54.2733,54.3046,54.2655,54.3046,820.597
2010-09-13 13:00:00,69.44,69.46,69.4,69.44,4513.283413683455,54.289,54.3046,54.2577,54.289,4513.2834
2010-09-13 13:05:00,69.41,69.43,69.39,69.42,3795.261052415632,54.2655,54.2812,54.2499,54.2733,3795.2611
2010-09-13 13:10:00,69.4,69.42,69.36,69.37,4615.858036721715,54.2577,54.2733,54.2264,54.2342,4615.858
2010-09-13 13:15:00,69.37,69.42,69.34,69.42,2666.9401989947687,54.2342,54.2733,54.2108,54.2733,2666.9402
2010-09-13 13:20:00,69.42,69.46,69.38,69.44,3692.686429377372,54.2733,54.3046,54.2421,54.289,3692.6864
2010-09-13 13:25:00,69.45,69.46,69.42,69.44,4923.581905836496,54.2968,54.3046,54.2733,54.289,4923.5819
2010-09-13 13:30:00,69.43,69.46,69.43,69.46,3179.8133141860703,54.2812,54.3046,54.2812,54.3046,3179.8133
2010-09-13 13:35:00,69.46,69.46,69.45,69.45,7282.798235716484,54.3046,54.3046,54.2968,54.2968,7282.7982
2010-09-13 13:40:00,69.45,69.46,69.41,69.41,2256.6417068417272,54.2968,54.3046,54.2655,54.2655,2256.6417
2010-09-13 13:45:00,69.42,69.46,69.42,69.45,4410.708790645194,54.2733,54.3046,54.2733,54.2968,4410.7088
2010-09-13 13:50:00,69.45,69.46,69.42,69.46,3077.2386911478097,54.2968,54.3046,54.2733,54.3046,3077.2387
2010-09-13 13:55:00,69.46,69.46,69.4,69.4,1948.9178377269463,54.3046,54.3046,54.2577,54.2577,1948.9178
2010-09-13 14:00:00,69.37,69.37,69.22,69.26,5436.455021027798,54.2342,54.2342,54.117,54.1482,5436.455
2010-09-13 14:05:00,69.25,69.29,69.23,69.25,8103.395220022566,54.1404,54.1717,54.1248,54.1404,8103.3952
2010-09-13 14:10:00,69.26,69.28,69.23,69.25,9642.014565596472,54.1482,54.1639,54.1248,54.1404,9642.0146
2010-09-13 14:15:00,69.24,69.26,69.22,69.22,6564.775874448661,54.1326,54.1482,54.117,54.117,6564.7759
2010-09-13 14:20:00,69.23,69.23,69.17,69.18,6872.499743563442,54.1248,54.1248,54.0779,54.0857,6872.4997
2010-09-13 14:25:00,69.19,69.26,69.19,69.25,15386.193455739049,54.0935,54.1482,54.0935,54.1404,15386.1935
2010-09-13 14:30:00,69.22,69.28,69.22,69.24,11385.783157246897,54.117,54.1639,54.117,54.1326,11385.7832
2010-09-13 14:35:00,69.23,69.23,69.21,69.23,4410.708790645194,54.1248,54.1248,54.1092,54.1248,4410.7088
2010-09-13 14:40:00,69.22,69.26,69.21,69.26,7282.798235716484,54.117,54.1482,54.1092,54.1482,7282.7982
2010-09-13 14:45:00,69.25,69.29,69.23,69.29,15899.06657093035,54.1404,54.1717,54.1248,54.1717,15899.0666
2010-09-13 14:50:00,69.28,69.29,69.27,69.27,4102.984921530413,54.1639,54.1717,54.1561,54.1561,4102.9849
2010-09-13 14:55:00,69.28,69.33,69.27,69.33,4615.858036721715,54.1639,54.203,54.1561,54.203,4615.858
2010-09-13 15:00:00,69.33,69.34,69.27,69.3,22771.5663144938,54.203,54.2108,54.1561,54.1795,22771.5663
2010-09-13 15:05:00,69.29,69.32,69.27,69.29,11385.783157246897,54.1717,54.1952,54.1561,54.1717,11385.7832
2010-09-13 15:10:00,69.29,69.33,69.28,69.33,11385.783157246897,54.1717,54.203,54.1639,54.203,11385.7832
2010-09-13 15:15:00,69.32,69.33,69.32,69.33,11283.208534208636,54.1952,54.203,54.1952,54.203,11283.2085
2010-09-13 15:20:00,69.33,69.36,69.31,69.36,8923.992204328648,54.203,54.2264,54.1873,54.2264,8923.9922
2010-09-13 15:25:00,69.35,69.4,69.34,69.4,14668.171094471229,54.2186,54.2577,54.2108,54.2577,14668.1711
2010-09-13 15:30:00,69.4,69.41,69.38,69.41,16924.812801312954,54.2577,54.2655,54.2421,54.2655,16924.8128
2010-09-13 15:35:00,69.41,69.51,69.41,69.48,32003.282387937223,54.2655,54.3437,54.2655,54.3202,32003.2824
2010-09-13 15:40:00,69.47,69.5,69.47,69.48,12411.5293876295,54.3124,54.3359,54.3124,54.3202,12411.5294
2010-09-13 15:45:00,69.47,69.48,69.44,69.48,33131.60324135808,54.3124,54.3202,54.289,54.3202,33131.6032
2010-09-13 15:50:00,69.49,69.55,69.47,69.54,23079.290183608573,54.3281,54.375,54.3124,54.3672,23079.2902
2010-09-13 15:55:00,69.54,69.55,69.41,69.45,42260.744691763255,54.3672,54.375,54.2655,54.2968,42260.7447
2010-09-14 09:30:00,69.42,69.43,69.13,69.25,16617.088932198174,54.2733,54.2812,54.0466,54.1404,16617.0889
2010-09-14 09:35:00,69.25,69.65,69.22,69.61,14975.894963586008,54.1404,54.4532,54.117,54.4219,14975.895
2010-09-14 09:40:00,69.66,69.69,69.41,69.44,10154.887680787771,54.461,54.4844,54.2655,54.289,10154.8877
2010-09-14 09:45:00,69.36,69.36,69.08,69.21,28618.31982767464,54.2264,54.2264,54.0075,54.1092,28618.3198
2010-09-14 09:50:00,69.28,69.37,69.24,69.35,3487.537183300851,54.1639,54.2342,54.1326,54.2186,3487.5372
2010-09-14 09:55:00,69.36,69.38,69.31,69.33,3897.8356754538927,54.2264,54.2421,54.1873,54.203,3897.8357
2010-09-14 10:00:00,69.33,69.38,69.24,69.38,4410.708790645194,54.203,54.2421,54.1326,54.2421,4410.7088
2010-09-14 10:05:00,69.39,69.4,69.33,69.35,2359.216329879988,54.2499,54.2577,54.203,54.2186,2359.2163
2010-09-14 10:10:00,69.33,69.36,69.3,69.33,1743.7685916504256,54.203,54.2264,54.1795,54.203,1743.7686
2010-09-14 10:15:00,69.3,69.37,69.3,69.36,1743.7685916504256,54.1795,54.2342,54.1795,54.2264,1743.7686
2010-09-14 10:20:00,69.36,69.38,69.27,69.28,3384.962560262591,54.2264,54.2421,54.1561,54.1639,3384.9626
2010-09-14 10:25:00,69.26,69.33,69.22,69.29,5436.455021027798,54.1482,54.203,54.117,54.1717,5436.455
2010-09-14 10:30:00,69.32,69.33,69.31,69.33,2666.9401989947687,54.1952,54.203,54.1873,54.203,2666.9402
2010-09-14 10:35:00,69.33,69.43,69.33,69.4,5539.029644066058,54.203,54.2812,54.203,54.2577,5539.0296
2010-09-14 10:40:00,69.39,69.45,69.34,69.45,5641.604267104318,54.2499,54.2968,54.2108,54.2968,5641.6043
2010-09-14 10:45:00,69.45,69.52,69.39,69.51,12308.95476459124,54.2968,54.3515,54.2499,54.3437,12308.9548
2010-09-14 10:50:00,69.51,69.6,69.48,69.6,3384.962560262591,54.3437,54.4141,54.3202,54.4141,3384.9626
2010-09-14 10:55:00,69.62,69.66,69.59,69.64,3795.261052415632,54.4297,54.461,54.4062,54.4453,3795.2611
2010-09-14 11:00:00,69.64,69.66,69.61,69.62,5641.604267104318,54.4453,54.461,54.4219,54.4297,5641.6043
2010-09-14 11:05:00,69.61,69.75,69.6,69.73,4308.134167606934,54.4219,54.5313,54.4141,54.5157,4308.1342
2010-09-14 11:10:00,69.73,69.83,69.7,69.83,12411.5293876295,54.5157,54.5939,54.4922,54.5939,12411.5294
2010-09-14 11:15:00,69.83,69.89,69.81,69.81,4718.432659759975,54.5939,54.6408,54.5782,54.5782,4718.4327
2010-09-14 11:20:00,69.83,69.84,69.8,69.81,1538.6193455739049,54.5939,54.6017,54.5704,54.5782,1538.6193
2010-09-14 11:25:00,69.79,69.84,69.79,69.84,1025.7462303826032,54.5626,54.6017,54.5626,54.6017,1025.7462
2010-09-14 11:30:00,69.85,69.91,69.79,69.79,7077.648989639963,54.6095,54.6564,54.5626,54.5626,7077.649
2010-09-14 11:35:00,69.79,69.9,69.77,69.8,23899.887167914658,54.5626,54.6486,54.547,54.5704,23899.8872
2010-09-14 11:40:00,69.8,69.93,69.77,69.92,30772.386911478097,54.5704,54.6721,54.547,54.6642,30772.3869
2010-09-14 11:45:00,69.95,70.01,69.89,69.96,3384.962560262591,54.6877,54.7346,54.6408,54.6955,3384.9626
2010-09-14 11:50:00,69.94,70.01,69.92,69.95,3487.537183300851,54.6799,54.7346,54.6642,54.6877,3487.5372
2010-09-14 11:55:00,69.92,69.99,69.89,69.98,3795.261052415632,54.6642,54.719,54.6408,54.7112,3795.2611
2010-09-14 12:00:00,69.96,69.99,69.9,69.96,4513.283413683455,54.6955,54.719,54.6486,54.6955,4513.2834
2010-09-14 12:05:00,69.97,70.0,69.95,69.95,3590.111806339112,54.7033,54.7268,54.6877,54.6877,3590.1118
2010-09-14 12:10:00,69.97,69.99,69.87,69.87,5333.880397989537,54.7033,54.719,54.6252,54.6252,5333.8804
2010-09-14 12:15:00,69.92,69.97,69.91,69.97,1846.343214688686,54.6642,54.7033,54.6564,54.7033,1846.3432
2010-09-14 12:20:00,69.96,70.01,69.92,70.01,2872.089445071289,54.6955,54.7346,54.6642,54.7346,2872.0894
2010-09-14 12:25:00,69.98,69.99,69.96,69.96,3897.8356754538927,54.7112,54.719,54.6955,54.6955,3897.8357
2010-09-14 12:30:00,69.94,69.96,69.93,69.95,3282.3879372243305,54.6799,54.6955,54.6721,54.6877,3282.3879
2010-09-14 12:35:00,69.93,69.94,69.86,69.86,5436.455021027798,54.6721,54.6799,54.6173,54.6173,5436.455
2010-09-14 12:40:00,69.86,69.9,69.83,69.87,16206.790440045132,54.6173,54.6486,54.5939,54.6252,16206.7904
2010-09-14 12:45:00,69.9,69.94,69.8,69.8,11693.507026361678,54.6486,54.6799,54.5704,54.5704,11693.507
2010-09-14 12:50:00,69.81,69.85,69.78,69.84,9026.566827366907,54.5782,54.6095,54.5548,54.6017,9026.5668
2010-09-14 12:55:00,69.83,69.83,69.78,69.81,5333.880397989537,54.5939,54.5939,54.5548,54.5782,5333.8804
2010-09-14 13:00:00,69.83,69.87,69.79,69.87,7077.648989639963,54.5939,54.6252,54.5626,54.6252,7077.649
2010-09-14 13:05:00,69.87,69.91,69.85,69.87,10462.611549902556,54.6252,54.6564,54.6095,54.6252,10462.6115
2010-09-14 13:10:00,69.87,69.9,69.82,69.82,4923.581905836496,54.6252,54.6486,54.5861,54.5861,4923.5819
2010-09-14 13:15:00,69.83,69.88,69.79,69.88,4821.007282798236,54.5939,54.633,54.5626,54.633,4821.0073
2010-09-14 13:20:00,69.86,69.88,69.82,69.83,7795.671350907785,54.6173,54.633,54.5861,54.5939,7795.6714
2010-09-14 13:25:00,69.83,69.84,69.79,69.82,13642.424864088624,54.5939,54.6017,54.5626,54.5861,13642.4249
2010-09-14 13:30:00,69.83,69.85,69.8,69.81,2974.6640681095496,54.5939,54.6095,54.5704,54.5782,2974.6641
2010-09-14 13:35:00,69.81,69.85,69.81,69.83,4205.559544568673,54.5782,54.6095,54.5782,54.5939,4205.5595
2010-09-14 13:40:00,69.83,69.89,69.83,69.89,3384.962560262591,54.5939,54.6408,54.5939,54.6408,3384.9626
2010-09-14 13:45:00,69.84,69.87,69.8,69.81,9231.71607344343,54.6017,54.6252,54.5704,54.5782,9231.7161
2010-09-14 13:50:00,69.86,69.87,69.81,69.84,8103.395220022566,54.6173,54.6252,54.5782,54.6017,8103.3952
2010-09-14 13:55:00,69.83,69.87,69.81,69.85,8616.268335213868,54.5939,54.6252,54.5782,54.6095,8616.2683
2010-09-14 14:00:00,69.86,69.86,69.81,69.84,4410.708790645194,54.6173,54.6173,54.5782,54.6017,4410.7088
2010-09-14 14:05:00,69.84,69.86,69.82,69.84,5026.156528874756,54.6017,54.6173,54.5861,54.6017,5026.1565
2010-09-14 14:10:00,69.84,69.85,69.79,69.84,3077.2386911478097,54.6017,54.6095,54.5626,54.6017,3077.2387
2010-09-14 14:15:00,69.84,69.87,69.83,69.87,2154.067083803467,54.6017,54.6252,54.5939,54.6252,2154.0671
2010-09-14 14:20:00,69.86,69.9,69.86,69.86,5539.029644066058,54.6173,54.6486,54.6173,54.6173,5539.0296
2010-09-14 14:25:00,69.85,69.85,69.83,69.83,3795.261052415632,54.6095,54.6095,54.5939,54.5939,3795.2611
2010-09-14 14:30:00,69.85,69.87,69.85,69.87,2051.4924607652065,54.6095,54.6252,54.6095,54.6252,2051.4925
2010-09-14 14:35:00,69.86,70.01,69.85,69.99,7590.522104831264,54.6173,54.7346,54.6095,54.719,7590.5221
2010-09-14 14:40:00,69.99,70.0,69.93,69.94,5436.455021027798,54.719,54.7268,54.6721,54.6799,5436.455
2010-09-14 14:45:00,69.94,69.98,69.94,69.97,3795.261052415632,54.6799,54.7112,54.6799,54.7033,3795.2611
2010-09-14 14:50:00,69.97,70.07,69.97,70.04,4821.007282798236,54.7033,54.7815,54.7033,54.7581,4821.0073
2010-09-14 14:55:00,70.04,70.07,69.92,69.97,25233.35726741204,54.7581,54.7815,54.6642,54.7033,25233.3573
2010-09-14 15:00:00,69.99,70.02,69.97,69.98,6975.074366601702,54.719,54.7424,54.7033,54.7112,6975.0744
2010-09-14 15:05:00,69.97,70.03,69.96,70.03,5128.731151913016,54.7033,54.7502,54.6955,54.7502,5128.7312
2010-09-14 15:10:00,70.03,70.03,69.99,70.0,5641.604267104318,54.7502,54.7502,54.719,54.7268,5641.6043
2010-09-14 15:15:00,70.01,70.05,69.99,70.05,4821.007282798236,54.7346,54.7659,54.719,54.7659,4821.0073
2010-09-14 15:20:00,70.05,70.08,70.02,70.06,10770.335419017334,54.7659,54.7893,54.7424,54.7737,10770.3354
2010-09-14 15:25:00,70.06,70.07,70.03,70.05,8103.395220022566,54.7737,54.7815,54.7502,54.7659,8103.3952
2010-09-14 15:30:00,70.07,70.11,70.04,70.05,17540.260539542516,54.7815,54.8128,54.7581,54.7659,17540.2605
2010-09-14 15:35:00,70.05,70.13,70.04,70.1,13026.977125859064,54.7659,54.8284,54.7581,54.805,13026.9771
2010-09-14 15:40:00,70.09,70.09,69.91,69.91,20617.49923069033,54.7971,54.7971,54.6564,54.6564,20617.4992
2010-09-14 15:45:00,69.91,69.97,69.89,69.95,38670.632885424144,54.6564,54.7033,54.6408,54.6877,38670.6329
2010-09-14 15:50:00,69.96,69.96,69.82,69.85,23284.43942968509,54.6955,54.6955,54.5861,54.6095,23284.4394
2010-09-14 15:55:00,69.85,69.88,69.8,69.81,34772.79720997025,54.6095,54.633,54.5704,54.5782,34772.7972
2010-09-15 09:30:00,69.45,69.75,69.45,69.67,21335.52159195815,54.2968,54.5313,54.2968,54.4688,21335.5216
2010-09-15 09:35:00,69.73,69.85,69.73,69.85,5949.328136219099,54.5157,54.6095,54.5157,54.6095,5949.3281
2010-09-15 09:40:00,69.83,70.01,69.78,69.97,6769.925120525182,54.5939,54.7346,54.5548,54.7033,6769.9251
2010-09-15 09:45:00,69.97,70.07,69.81,70.07,6872.499743563442,54.7033,54.7815,54.5782,54.7815,6872.4997
2010-09-15 09:50:00,70.03,70.03,69.92,69.97,5231.305774951277,54.7502,54.7502,54.6642,54.7033,5231.3058
2010-09-15 09:55:00,69.98,70.01,69.94,70.01,5231.305774951277,54.7112,54.7346,54.6799,54.7346,5231.3058
2010-09-15 10:00:00,70.05,70.24,70.05,70.24,12821.82787978254,54.7659,54.9144,54.7659,54.9144,12821.8279
2010-09-15 10:05:00,70.24,70.24,70.18,70.24,14770.745717509488,54.9144,54.9144,54.8675,54.9144,14770.7457
2010-09-15 10:10:00,70.23,70.23,70.11,70.2,7693.096727869524,54.9066,54.9066,54.8128,54.8831,7693.0967
2010-09-15 10:15:00,70.2,70.45,70.2,70.45,20104.626115499024,54.8831,55.0786,54.8831,55.0786,20104.6261
2010-09-15 10:20:00,70.44,70.49,70.42,70.47,15693.91732485383,55.0708,55.1099,55.0551,55.0942,15693.9173
2010-09-15 10:25:00,70.47,70.5,70.46,70.5,15078.46958662427,55.0942,55.1177,55.0864,55.1177,15078.4696
2010-09-15 10:30:00,70.5,70.54,70.49,70.53,16309.365063083393,55.1177,55.149,55.1099,55.1411,16309.3651
2010-09-15 10:35:00,70.53,70.54,70.49,70.52,17847.984408657296,55.1411,55.149,55.1099,55.1333,17847.9844
2010-09-15 10:40:00,70.52,70.58,70.49,70.56,9334.29069648169,55.1333,55.1802,55.1099,55.1646,9334.2907
2010-09-15 10:45:00,70.56,70.57,70.5,70.51,17950.559031695557,55.1646,55.1724,55.1177,55.1255,17950.559
2010-09-15 10:50:00,70.51,70.58,70.5,70.58,12514.10401066776,55.1255,55.1802,55.1177,55.1802,12514.104
2010-09-15 10:55:00,70.59,70.76,70.59,70.76,21027.797722843367,55.1881,55.321,55.1881,55.321,21027.7977
2010-09-15 11:00:00,70.78,70.78,70.6,70.6,13232.126371935585,55.3366,55.3366,55.1959,55.1959,13232.1264
2010-09-15 11:05:00,70.6,70.6,70.54,70.55,6359.626628372141,55.1959,55.1959,55.149,55.1568,6359.6266
2010-09-15 11:10:00,70.55,70.67,70.55,70.67,8513.693712175607,55.1568,55.2506,55.1568,55.2506,8513.6937
2010-09-15 11:15:00,70.66,70.76,70.66,70.74,3590.111806339112,55.2428,55.321,55.2428,55.3053,3590.1118
2010-09-15 11:20:00,70.72,70.78,70.7,70.78,7282.798235716484,55.2897,55.3366,55.2741,55.3366,7282.7982
2010-09-15 11:25:00,70.77,70.78,70.74,70.74,2769.514822033029,55.3288,55.3366,55.3053,55.3053,2769.5148
2010-09-15 11:30:00,70.75,70.75,70.67,70.69,4821.007282798236,55.3131,55.3131,55.2506,55.2662,4821.0073
2010-09-15 11:35:00,70.7,70.74,70.63,70.66,10462.611549902556,55.2741,55.3053,55.2193,55.2428,10462.6115
2010-09-15 11:40:00,70.67,70.69,70.59,70.59,16001.641193968611,55.2506,55.2662,55.1881,55.1881,16001.6412
2010-09-15 11:45:00,70.59,70.61,70.55,70.61,3795.261052415632,55.1881,55.2037,55.1568,55.2037,3795.2611
2010-09-15 11:50:00,70.59,70.75,70.59,70.75,14975.894963586008,55.1881,55.3131,55.1881,55.3131,14975.895
2010-09-15 11:55:00,70.75,70.75,70.67,70.67,9744.58918863473,55.3131,55.3131,55.2506,55.2506,9744.5892
2010-09-15 12:00:00,70.67,70.74,70.64,70.65,13539.850241050364,55.2506,55.3053,55.2271,55.235,13539.8502
2010-09-15 12:05:00,70.67,70.69,70.62,70.62,12206.38014155298,55.2506,55.2662,55.2115,55.2115,12206.3801
2010-09-15 12:10:00,70.62,70.63,70.62,70.62,1641.1939686121652,55.2115,55.2193,55.2115,55.2115,1641.194
2010-09-15 12:15:00,70.62,70.62,70.59,70.61,2256.6417068417272,55.2115,55.2115,55.1881,55.2037,2256.6417
2010-09-15 12:20:00,70.61,70.66,70.6,70.61,9847.163811672992,55.2037,55.2428,55.1959,55.2037,9847.1638
2010-09-15 12:25:00,70.61,70.62,70.6,70.62,3487.537183300851,55.2037,55.2115,55.1959,55.2115,3487.5372
2010-09-15 12:30:00,70.6,70.61,70.58,70.6,4513.283413683455,55.1959,55.2037,55.1802,55.1959,4513.2834
2010-09-15 12:35:00,70.58,70.62,70.58,70.62,5333.880397989537,55.1802,55.2115,55.1802,55.2115,5333.8804
2010-09-15 12:40:00,70.61,70.63,70.57,70.57,7795.671350907785,55.2037,55.2193,55.1724,55.1724,7795.6714
2010-09-15 12:45:00,70.59,70.6,70.56,70.57,2256.6417068417272,55.1881,55.1959,55.1646,55.1724,2256.6417
2010-09-15 12:50:00,70.57,70.62,70.57,70.6,3384.962560262591,55.1724,55.2115,55.1724,55.1959,3384.9626
2010-09-15 12:55:00,70.6,70.61,70.59,70.59,3795.261052415632,55.1959,55.2037,55.1881,55.1881,3795.2611
2010-09-15 13:00:00,70.6,70.61,70.58,70.6,2154.067083803467,55.1959,55.2037,55.1802,55.1959,2154.0671
2010-09-15 13:05:00,70.62,70.66,70.59,70.66,3077.2386911478097,55.2115,55.2428,55.1881,55.2428,3077.2387
2010-09-15 13:10:00,70.63,70.68,70.61,70.65,6462.201251410401,55.2193,55.2584,55.2037,55.235,6462.2013
2010-09-15 13:15:00,70.65,70.76,70.64,70.75,7693.096727869524,55.235,55.321,55.2271,55.3131,7693.0967
2010-09-15 13:20:00,70.75,70.77,70.74,70.74,7077.648989639963,55.3131,55.3288,55.3053,55.3053,7077.649
2010-09-15 13:25:00,70.74,70.77,70.72,70.76,8205.969843060826,55.3053,55.3288,55.2897,55.321,8205.9698
2010-09-15 13:30:00,70.75,70.77,70.72,70.77,8308.544466099087,55.3131,55.3288,55.2897,55.3288,8308.5445
2010-09-15 13:35:00,70.78,70.83,70.78,70.8,9334.29069648169,55.3366,55.3757,55.3366,55.3522,9334.2907
2010-09-15 13:40:00,70.8,70.85,70.77,70.85,8308.544466099087,55.3522,55.3913,55.3288,55.3913,8308.5445
2010-09-15 13:45:00,70.86,70.88,70.71,70.71,10462.611549902556,55.3991,55.4148,55.2819,55.2819,10462.6115
2010-09-15 13:50:00,70.71,70.76,70.7,70.73,3590.111806339112,55.2819,55.321,55.2741,55.2975,3590.1118
2010-09-15 13:55:00,70.75,70.79,70.74,70.75,2461.790952918248,55.3131,55.3444,55.3053,55.3131,2461.791
2010-09-15 14:00:00,70.76,70.76,70.62,70.63,5744.178890142579,55.321,55.321,55.2115,55.2193,5744.1789
2010-09-15 14:05:00,70.63,70.65,70.62,70.64,5539.029644066058,55.2193,55.235,55.2115,55.2271,5539.0296
2010-09-15 14:10:00,70.64,70.64,70.6,70.61,2974.6640681095496,55.2271,55.2271,55.1959,55.2037,2974.6641
2010-09-15 14:15:00,70.61,70.67,70.58,70.62,8205.969843060826,55.2037,55.2506,55.1802,55.2115,8205.9698
2010-09-15 14:20:00,70.62,70.62,70.52,70.57,11693.507026361678,55.2115,55.2115,55.1333,55.1724,11693.507
2010-09-15 14:25:00,70.57,70.6,70.51,70.54,4308.134167606934,55.1724,55.1959,55.1255,55.149,4308.1342
2010-09-15 14:30:00,70.54,70.62,70.5,70.51,8718.842958252128,55.149,55.2115,55.1177,55.1255,8718.843
2010-09-15 14:35:00,70.51,70.53,70.49,70.49,5539.029644066058,55.1255,55.1411,55.1099,55.1099,5539.0296
2010-09-15 14:40:00,70.49,70.51,70.45,70.45,7385.372858754744,55.1099,55.1255,55.0786,55.0786,7385.3729
2010-09-15 14:45:00,70.47,70.54,70.47,70.5,7487.947481793004,55.0942,55.149,55.0942,55.1177,7487.9475
2010-09-15 14:50:00,70.5,70.6,70.5,70.6,15181.044209662528,55.1177,55.1959,55.1177,55.1959,15181.0442
2010-09-15 14:55:00,70.61,70.65,70.59,70.64,9231.71607344343,55.2037,55.235,55.1881,55.2271,9231.7161
2010-09-15 15:00:00,70.64,70.69,70.62,70.63,9744.58918863473,55.2271,55.2662,55.2115,55.2193,9744.5892
2010-09-15 15:05:00,70.63,70.64,70.55,70.63,10872.910042055595,55.2193,55.2271,55.1568,55.2193,10872.91
2010-09-15 15:10:00,70.64,70.68,70.62,70.62,12103.80551851472,55.2271,55.2584,55.2115,55.2115,12103.8055
2010-09-15 15:15:00,70.63,70.72,70.62,70.72,8513.693712175607,55.2193,55.2897,55.2115,55.2897,8513.6937
2010-09-15 15:20:00,70.71,70.8,70.63,70.79,30362.088419325057,55.2819,55.3522,55.2193,55.3444,30362.0884
2010-09-15 15:25:00,70.81,70.92,70.8,70.92,27489.99897425377,55.3601,55.4461,55.3522,55.4461,27489.999
2010-09-15 15:30:00,70.91,70.95,70.87,70.87,32618.730126166785,55.4382,55.4695,55.407,55.407,32618.7301
2010-09-15 15:35:00,70.87,70.88,70.8,70.82,25130.78264437378,55.407,55.4148,55.3522,55.3679,25130.7826
2010-09-15 15:40:00,70.81,70.82,70.76,70.78,17129.962047389476,55.3601,55.3679,55.321,55.3366,17129.962
2010-09-15 15:45:00,70.76,70.82,70.72,70.8,26053.954251718125,55.321,55.3679,55.2897,55.3522,26053.9543
2010-09-15 15:50:00,70.79,70.81,70.77,70.78,23079.290183608573,55.3444,55.3601,55.3288,55.3366,23079.2902
2010-09-15 15:55:00,70.78,70.81,70.73,70.78,51389.88614216843,55.3366,55.3601,55.2975,55.3366,51389.8861
2010-09-16 09:30:00,70.45,70.72,70.09,70.58,44107.08790645194,55.0786,55.2897,54.7971,55.1802,44107.0879
2010-09-16 09:35:00,70.56,70.64,70.43,70.43,7180.223612678223,55.1646,55.2271,55.063,55.063,7180.2236
2010-09-16 09:40:00,70.4,70.49,70.27,70.3,17129.962047389476,55.0395,55.1099,54.9379,54.9613,17129.962
2010-09-16 09:45:00,70.3,70.42,70.24,70.34,6975.074366601702,54.9613,55.0551,54.9144,54.9926,6975.0744
2010-09-16 09:50:00,70.36,70.41,70.31,70.37,14052.723356241666,55.0082,55.0473,54.9691,55.0161,14052.7234
2010-09-16 09:55:00,70.35,70.44,70.34,70.42,13026.977125859064,55.0004,55.0708,54.9926,55.0551,13026.9771
2010-09-16 10:00:00,70.43,70.59,70.21,70.58,6051.902759257359,55.063,55.1881,54.891,55.1802,6051.9028
2010-09-16 10:05:00,70.61,70.73,70.55,70.66,8513.693712175607,55.2037,55.2975,55.1568,55.2428,8513.6937
2010-09-16 10:10:00,70.67,70.71,70.59,70.6,5539.029644066058,55.2506,55.2819,55.1881,55.1959,5539.0296
2010-09-16 10:15:00,70.6,70.61,70.53,70.6,5846.753513180839,55.1959,55.2037,55.1411,55.1959,5846.7535
2010-09-16 10:20:00,70.61,70.65,70.55,70.65,8000.820596984306,55.2037,55.235,55.1568,55.235,8000.8206
2010-09-16 10:25:00,70.67,70.74,70.65,70.7,9436.86531951995,55.2506,55.3053,55.235,55.2741,9436.8653
2010-09-16 10:30:00,70.67,70.72,70.65,70.71,8205.969843060826,55.2506,55.2897,55.235,55.2819,8205.9698
2010-09-16 10:35:00,70.71,70.77,70.67,70.73,8923.992204328648,55.2819,55.3288,55.2506,55.2975,8923.9922
2010-09-16 10:40:00,70.71,70.95,70.71,70.94,18771.15601600164,55.2819,55.4695,55.2819,55.4617,18771.156
2010-09-16 10:45:00,70.95,71.08,70.93,71.04,35388.24494819981,55.4695,55.5711,55.4539,55.5399,35388.2449
2010-09-16 10:50:00,71.06,71.22,71.03,71.2,26977.125859062467,55.5555,55.6806,55.5321,55.665,26977.1259
2010-09-16 10:55:00,71.18,71.23,71.1,71.22,30669.81228843984,55.6493,55.6884,55.5868,55.6806,30669.8123
2010-09-16 11:00:00,71.21,71.21,70.99,71.04,16206.790440045132,55.6728,55.6728,55.5008,55.5399,16206.7904
2010-09-16 11:05:00,71.04,71.13,71.04,71.07,6154.47738229562,55.5399,55.6102,55.5399,55.5633,6154.4774
2010-09-16 11:10:00,71.09,71.09,70.98,70.98,3897.8356754538927,55.579,55.579,55.493,55.493,3897.8357
2010-09-16 11:15:00,71.01,71.07,71.0,71.03,6257.0520053338805,55.5164,55.5633,55.5086,55.5321,6257.052
2010-09-16 11:20:00,71.03,71.03,70.87,70.87,5641.604267104318,55.5321,55.5321,55.407,55.407,5641.6043
2010-09-16 11:25:00,70.89,70.91,70.83,70.89,9231.71607344343,55.4226,55.4382,55.3757,55.4226,9231.7161
2010-09-16 11:30:00,70.93,70.98,70.89,70.94,6975.074366601702,55.4539,55.493,55.4226,55.4617,6975.0744
2010-09-16 11:35:00,70.94,71.07,70.94,71.07,9231.71607344343,55.4617,55.5633,55.4617,55.5633,9231.7161
2010-09-16 11:40:00,71.07,71.08,70.94,70.94,6769.925120525182,55.5633,55.5711,55.4617,55.4617,6769.9251
2010-09-16 11:45:00,70.93,70.94,70.88,70.9,3590.111806339112,55.4539,55.4617,55.4148,55.4304,3590.1118
2010-09-16 11:50:00,70.9,70.91,70.87,70.91,6051.902759257359,55.4304,55.4382,55.407,55.4382,6051.9028
2010-09-16 11:55:00,70.9,70.94,70.88,70.91,6154.47738229562,55.4304,55.4617,55.4148,55.4382,6154.4774
2010-09-16 12:00:00,70.93,70.93,70.86,70.91,3179.8133141860703,55.4539,55.4539,55.3991,55.4382,3179.8133
2010-09-16 12:05:00,70.9,70.91,70.85,70.85,2564.365575956508,55.4304,55.4382,55.3913,55.3913,2564.3656
2010-09-16 12:10:00,70.84,70.85,70.76,70.8,10770.335419017334,55.3835,55.3913,55.321,55.3522,10770.3354
2010-09-16 12:15:00,70.8,70.9,70.8,70.9,1948.9178377269463,55.3522,55.4304,55.3522,55.4304,1948.9178
2010-09-16 12:20:00,70.89,70.93,70.89,70.89,2256.6417068417272,55.4226,55.4539,55.4226,55.4226,2256.6417
2010-09-16 12:25:00,70.89,70.89,70.85,70.85,2872.089445071289,55.4226,55.4226,55.3913,55.3913,2872.0894
2010-09-16 12:30:00,70.85,70.88,70.83,70.83,4513.283413683455,55.3913,55.4148,55.3757,55.3757,4513.2834
2010-09-16 12:35:00,70.83,70.85,70.79,70.8,7180.223612678223,55.3757,55.3913,55.3444,55.3522,7180.2236
2010-09-16 12:40:00,70.83,70.83,70.81,70.83,2051.4924607652065,55.3757,55.3757,55.3601,55.3757,2051.4925
2010-09-16 12:45:00,70.8,70.8,70.73,70.75,6154.47738229562,55.3522,55.3522,55.2975,55.3131,6154.4774
2010-09-16 12:50:00,70.75,70.77,70.75,70.76,2461.790952918248,55.3131,55.3288,55.3131,55.321,2461.791
2010-09-16 12:55:00,70.76,70.83,70.75,70.8,7693.096727869524,55.321,55.3757,55.3131,55.3522,7693.0967
2010-09-16 13:00:00,70.82,70.83,70.79,70.82,5026.156528874756,55.3679,55.3757,55.3444,55.3679,5026.1565
2010-09-16 13:05:00,70.79,70.8,70.76,70.77,3590.111806339112,55.3444,55.3522,55.321,55.3288,3590.1118
2010-09-16 13:10:00,70.8,70.8,70.75,70.77,3590.111806339112,55.3522,55.3522,55.3131,55.3288,3590.1118
2010-09-16 13:15:00,70.77,70.77,70.71,70.76,4410.708790645194,55.3288,55.3288,55.2819,55.321,4410.7088
2010-09-16 13:20:00,70.74,70.79,70.74,70.75,4102.984921530413,55.3053,55.3444,55.3053,55.3131,4102.9849
2010-09-16 13:25:00,70.75,70.78,70.74,70.74,3795.261052415632,55.3131,55.3366,55.3053,55.3053,3795.2611
2010-09-16 13:30:00,70.73,70.73,70.68,70.71,5744.178890142579,55.2975,55.2975,55.2584,55.2819,5744.1789
2010-09-16 13:35:00,70.7,70.71,70.69,70.69,1743.7685916504256,55.2741,55.2819,55.2662,55.2662,1743.7686
2010-09-16 13:40:00,70.69,70.78,70.68,70.75,10770.335419017334,55.2662,55.3366,55.2584,55.3131,10770.3354
2010-09-16 13:45:00,70.77,70.77,70.69,70.71,3897.8356754538927,55.3288,55.3288,55.2662,55.2819,3897.8357
2010-09-16 13:50:00,70.72,70.76,70.7,70.76,2564.365575956508,55.2897,55.321,55.2741,55.321,2564.3656
2010-09-16 13:55:00,70.74,70.83,70.73,70.79,8205.969843060826,55.3053,55.3757,55.2975,55.3444,8205.9698
2010-09-16 14:00:00,70.8,70.87,70.8,70.84,5026.156528874756,55.3522,55.407,55.3522,55.3835,5026.1565
2010-09-16 14:05:00,70.81,70.82,70.76,70.81,7693.096727869524,55.3601,55.3679,55.321,55.3601,7693.0967
2010-09-16 14:10:00,70.82,70.87,70.8,70.84,4308.134167606934,55.3679,55.407,55.3522,55.3835,4308.1342
2010-09-16 14:15:00,70.86,70.88,70.83,70.84,4000.410298492153,55.3991,55.4148,55.3757,55.3835,4000.4103
2010-09-16 14:20:00,70.84,70.89,70.84,70.89,2359.216329879988,55.3835,55.4226,55.3835,55.4226,2359.2163
2010-09-16 14:25:00,70.89,70.96,70.86,70.86,8308.544466099087,55.4226,55.4773,55.3991,55.3991,8308.5445
2010-09-16 14:30:00,70.84,70.88,70.83,70.88,8821.417581290389,55.3835,55.4148,55.3757,55.4148,8821.4176
2010-09-16 14:35:00,70.87,70.87,70.85,70.85,3795.261052415632,55.407,55.407,55.3913,55.3913,3795.2611
2010-09-16 14:40:00,70.86,70.89,70.84,70.85,9026.566827366907,55.3991,55.4226,55.3835,55.3913,9026.5668
2010-09-16 14:45:00,70.85,70.86,70.84,70.84,6975.074366601702,55.3913,55.3991,55.3835,55.3835,6975.0744
2010-09-16 14:50:00,70.85,70.86,70.82,70.82,7693.096727869524,55.3913,55.3991,55.3679,55.3679,7693.0967
2010-09-16 14:55:00,70.85,70.85,70.78,70.79,6667.350497486921,55.3913,55.3913,55.3366,55.3444,6667.3505
2010-09-16 15:00:00,70.8,70.8,70.76,70.8,5949.328136219099,55.3522,55.3522,55.321,55.3522,5949.3281
2010-09-16 15:05:00,70.8,70.85,70.79,70.84,7795.671350907785,55.3522,55.3913,55.3444,55.3835,7795.6714
2010-09-16 15:10:00,70.84,70.85,70.8,70.81,6564.775874448661,55.3835,55.3913,55.3522,55.3601,6564.7759
2010-09-16 15:15:00,70.81,70.88,70.8,70.87,12103.80551851472,55.3601,55.4148,55.3522,55.407,12103.8055
2010-09-16 15:20:00,70.88,70.91,70.83,70.87,9436.86531951995,55.4148,55.4382,55.3757,55.407,9436.8653
2010-09-16 15:25:00,70.87,70.91,70.86,70.91,11488.357780285158,55.407,55.4382,55.3991,55.4382,11488.3578
2010-09-16 15:30:00,70.91,70.94,70.87,70.88,10052.313057749512,55.4382,55.4617,55.407,55.4148,10052.3131
2010-09-16 15:35:00,70.88,70.88,70.84,70.86,8616.268335213868,55.4148,55.4148,55.3835,55.3991,8616.2683
2010-09-16 15:40:00,70.86,70.86,70.8,70.81,12308.95476459124,55.3991,55.3991,55.3522,55.3601,12308.9548
2010-09-16 15:45:00,70.81,70.86,70.81,70.86,15591.34270181557,55.3601,55.3991,55.3601,55.3991,15591.3427
2010-09-16 15:50:00,70.86,70.9,70.85,70.89,13847.574110165144,55.3991,55.4304,55.3913,55.4226,13847.5741
2010-09-16 15:55:00,70.89,70.9,70.85,70.89,39183.506000615445,55.4226,55.4304,55.3913,55.4226,39183.506
2010-09-17 09:30:00,71.22,71.27,71.1,71.27,284131.70581598114,55.6806,55.7197,55.5868,55.7197,284131.7058
2010-09-17 09:35:00,71.22,71.59,71.22,71.54,7795.671350907785,55.6806,55.9699,55.6806,55.9308,7795.6714
2010-09-17 09:40:00,71.54,71.6,71.38,71.51,17437.685916504255,55.9308,55.9777,55.8057,55.9073,17437.6859
2010-09-17 09:45:00,71.5,71.66,71.47,71.47,20925.22309980511,55.8995,56.0246,55.876,55.876,20925.2231
2010-09-17 09:50:00,71.47,71.51,71.27,71.27,25951.379628679864,55.876,55.9073,55.7197,55.7197,25951.3796
2010-09-17 09:55:00,71.29,71.36,71.11,71.27,21027.797722843367,55.7353,55.7901,55.5946,55.7197,21027.7977
2010-09-17 10:00:00,71.26,71.27,71.16,71.17,18771.15601600164,55.7119,55.7197,55.6337,55.6415,18771.156
2010-09-17 10:05:00,71.17,71.19,71.05,71.13,29849.215304133755,55.6415,55.6571,55.5477,55.6102,29849.2153
2010-09-17 10:10:00,71.11,71.22,71.06,71.22,23284.43942968509,55.5946,55.6806,55.5555,55.6806,23284.4394
2010-09-17 10:15:00,71.21,71.21,71.14,71.17,8821.417581290389,55.6728,55.6728,55.6181,55.6415,8821.4176
2010-09-17 10:20:00,71.13,71.15,71.08,71.09,11898.656272438198,55.6102,55.6259,55.5711,55.579,11898.6563
2010-09-17 10:25:00,71.09,71.14,71.07,71.09,9744.58918863473,55.579,55.6181,55.5633,55.579,9744.5892
2010-09-17 10:30:00,71.11,71.14,71.04,71.11,23489.588675761617,55.5946,55.6181,55.5399,55.5946,23489.5887
2010-09-17 10:35:00,71.11,71.2,71.1,71.19,8923.992204328648,55.5946,55.665,55.5868,55.6571,8923.9922
2010-09-17 10:40:00,71.19,71.19,71.1,71.15,12001.23089547646,55.6571,55.6571,55.5868,55.6259,12001.2309
2010-09-17 10:45:00,71.15,71.27,71.15,71.27,14668.171094471229,55.6259,55.7197,55.6259,55.7197,14668.1711
2010-09-17 10:50:00,71.27,71.36,71.26,71.31,7180.223612678223,55.7197,55.7901,55.7119,55.751,7180.2236
2010-09-17 10:55:00,71.32,71.33,71.27,71.3,7795.671350907785,55.7588,55.7666,55.7197,55.7431,7795.6714
2010-09-17 11:00:00,71.3,71.41,71.3,71.38,9026.566827366907,55.7431,55.8291,55.7431,55.8057,9026.5668
2010-09-17 11:05:00,71.34,71.43,71.33,71.37,6667.350497486921,55.7744,55.8448,55.7666,55.7979,6667.3505
2010-09-17 11:10:00,71.37,71.37,71.33,71.36,15899.06657093035,55.7979,55.7979,55.7666,55.7901,15899.0666
2010-09-17 11:15:00,71.35,71.39,71.32,71.37,8513.693712175607,55.7822,55.8135,55.7588,55.7979,8513.6937
2010-09-17 11:20:00,71.36,71.37,71.35,71.37,5231.305774951277,55.7901,55.7979,55.7822,55.7979,5231.3058
2010-09-17 11:25:00,71.37,71.37,71.3,71.36,18155.70827777208,55.7979,55.7979,55.7431,55.7901,18155.7083
2010-09-17 11:30:00,71.38,71.38,71.34,71.36,6359.626628372141,55.8057,55.8057,55.7744,55.7901,6359.6266
2010-09-17 11:35:00,71.35,71.35,71.27,71.32,4923.581905836496,55.7822,55.7822,55.7197,55.7588,4923.5819
2010-09-17 11:40:00,71.35,71.39,71.32,71.38,5128.731151913016,55.7822,55.8135,55.7588,55.8057,5128.7312
2010-09-17 11:45:00,71.35,71.38,71.32,71.35,6667.350497486921,55.7822,55.8057,55.7588,55.7822,6667.3505
2010-09-17 11:50:00,71.36,71.41,71.33,71.38,15386.193455739049,55.7901,55.8291,55.7666,55.8057,15386.1935
2010-09-17 11:55:00,71.39,71.43,71.38,71.4,10770.335419017334,55.8135,55.8448,55.8057,55.8213,10770.3354
2010-09-17 12:00:00,71.36,71.42,71.36,71.38,4513.283413683455,55.7901,55.837,55.7901,55.8057,4513.2834
2010-09-17 12:05:00,71.36,71.38,71.34,71.38,7180.223612678223,55.7901,55.8057,55.7744,55.8057,7180.2236
2010-09-17 12:10:00,71.36,71.36,71.31,71.31,6462.201251410401,55.7901,55.7901,55.751,55.751,6462.2013
2010-09-17 12:15:00,71.31,71.31,71.29,71.31,4308.134167606934,55.751,55.751,55.7353,55.751,4308.1342
2010-09-17 12:20:00,71.32,71.34,71.27,71.34,7385.372858754744,55.7588,55.7744,55.7197,55.7744,7385.3729
2010-09-17 12:25:00,71.34,71.38,71.33,71.38,3487.537183300851,55.7744,55.8057,55.7666,55.8057,3487.5372
2010-09-17 12:30:00,71.37,71.38,71.31,71.35,6051.902759257359,55.7979,55.8057,55.751,55.7822,6051.9028
2010-09-17 12:35:00,71.35,71.35,71.33,71.35,2666.9401989947687,55.7822,55.7822,55.7666,55.7822,2666.9402
2010-09-17 12:40:00,71.34,71.36,71.29,71.35,8205.969843060826,55.7744,55.7901,55.7353,55.7822,8205.9698
2010-09-17 12:45:00,71.35,71.36,71.32,71.36,6769.925120525182,55.7822,55.7901,55.7588,55.7901,6769.9251
2010-09-17 12:50:00,71.35,71.37,71.31,71.34,6564.775874448661,55.7822,55.7979,55.751,55.7744,6564.7759
2010-09-17 12:55:00,71.36,71.36,71.32,71.36,3692.686429377372,55.7901,55.7901,55.7588,55.7901,3692.6864
2010-09-17 13:00:00,71.35,71.4,71.35,71.39,4102.984921530413,55.7822,55.8213,55.7822,55.8135,4102.9849
2010-09-17 13:05:00,71.4,71.4,71.34,71.36,4513.283413683455,55.8213,55.8213,55.7744,55.7901,4513.2834
2010-09-17 13:10:00,71.38,71.39,71.35,71.36,3384.962560262591,55.8057,55.8135,55.7822,55.7901,3384.9626
2010-09-17 13:15:00,71.36,71.36,71.32,71.35,8923.992204328648,55.7901,55.7901,55.7588,55.7822,8923.9922
2010-09-17 13:20:00,71.34,71.38,71.34,71.36,5641.604267104318,55.7744,55.8057,55.7744,55.7901,5641.6043
2010-09-17 13:25:00,71.36,71.38,71.32,71.36,7795.671350907785,55.7901,55.8057,55.7588,55.7901,7795.6714
2010-09-17 13:30:00,71.35,71.38,71.35,71.37,2666.9401989947687,55.7822,55.8057,55.7822,55.7979,2666.9402
2010-09-17 13:35:00,71.38,71.38,71.32,71.32,2461.790952918248,55.8057,55.8057,55.7588,55.7588,2461.791
2010-09-17 13:40:00,71.31,71.35,71.29,71.32,3590.111806339112,55.751,55.7822,55.7353,55.7588,3590.1118
2010-09-17 13:45:00,71.32,71.36,71.32,71.35,4410.708790645194,55.7588,55.7901,55.7588,55.7822,4410.7088
2010-09-17 13:50:00,71.35,71.36,71.31,71.31,3487.537183300851,55.7822,55.7901,55.751,55.751,3487.5372
2010-09-17 13:55:00,71.33,71.37,71.32,71.36,19694.327623345984,55.7666,55.7979,55.7588,55.7901,19694.3276
2010-09-17 14:00:00,71.36,71.43,71.36,71.42,8103.395220022566,55.7901,55.8448,55.7901,55.837,8103.3952
2010-09-17 14:05:00,71.43,71.45,71.41,71.44,9744.58918863473,55.8448,55.8604,55.8291,55.8526,9744.5892
2010-09-17 14:10:00,71.43,71.5,71.42,71.47,7898.245973946045,55.8448,55.8995,55.837,55.876,7898.246
2010-09-17 14:15:00,71.44,71.49,71.44,71.47,8616.268335213868,55.8526,55.8917,55.8526,55.876,8616.2683
2010-09-17 14:20:00,71.46,71.51,71.45,71.49,9539.43994255821,55.8682,55.9073,55.8604,55.8917,9539.4399
2010-09-17 14:25:00,71.48,71.54,71.47,71.52,14873.320340547749,55.8839,55.9308,55.876,55.9151,14873.3203
2010-09-17 14:30:00,71.52,71.57,71.51,71.53,11590.932403323415,55.9151,55.9542,55.9073,55.923,11590.9324
2010-09-17 14:35:00,71.54,71.63,71.54,71.63,9334.29069648169,55.9308,56.0011,55.9308,56.0011,9334.2907
2010-09-17 14:40:00,71.63,71.66,71.59,71.66,11693.507026361678,56.0011,56.0246,55.9699,56.0246,11693.507
2010-09-17 14:45:00,71.66,71.66,71.61,71.62,12001.23089547646,56.0246,56.0246,55.9855,55.9933,12001.2309
2010-09-17 14:50:00,71.6,71.64,71.59,71.64,15591.34270181557,55.9777,56.009,55.9699,56.009,15591.3427
2010-09-17 14:55:00,71.63,71.64,71.59,71.62,14873.320340547749,56.0011,56.009,55.9699,55.9933,14873.3203
2010-09-17 15:00:00,71.62,71.63,71.61,71.62,13026.977125859064,55.9933,56.0011,55.9855,55.9933,13026.9771
2010-09-17 15:05:00,71.62,71.62,71.57,71.57,12001.23089547646,55.9933,55.9933,55.9542,55.9542,12001.2309
2010-09-17 15:10:00,71.56,71.58,71.54,71.56,23694.737921838136,55.9464,55.962,55.9308,55.9464,23694.7379
2010-09-17 15:15:00,71.55,71.6,71.51,71.53,16924.812801312954,55.9386,55.9777,55.9073,55.923,16924.8128
2010-09-17 15:20:00,71.53,71.56,71.52,71.54,16309.365063083393,55.923,55.9464,55.9151,55.9308,16309.3651
2010-09-17 15:25:00,71.53,71.54,71.5,71.52,20822.648476766848,55.923,55.9308,55.8995,55.9151,20822.6485
2010-09-17 15:30:00,71.5,71.54,71.48,71.51,27695.148220330288,55.8995,55.9308,55.8839,55.9073,27695.1482
2010-09-17 15:35:00,71.51,71.51,71.42,71.42,18771.15601600164,55.9073,55.9073,55.837,55.837,18771.156
2010-09-17 15:40:00,71.42,71.51,71.4,71.51,21232.94696891989,55.837,55.9073,55.8213,55.9073,21232.947
2010-09-17 15:45:00,71.52,71.59,71.48,71.57,62980.81854549184,55.9151,55.9699,55.8839,55.9542,62980.8185
2010-09-17 15:50:00,71.57,71.65,71.56,71.65,43491.64016822238,55.9542,56.0168,55.9464,56.0168,43491.6402
2010-09-17 15:55:00,71.65,71.66,71.58,71.6,71391.93763462918,56.0168,56.0246,55.962,55.9777,71391.9376
2010-09-20 09:30:00,71.71,71.71,71.35,71.39,18258.28290081034,56.0637,56.0637,55.7822,55.8135,18258.2829
2010-09-20 09:35:00,71.41,71.46,71.4,71.41,9847.163811672992,55.8291,55.8682,55.8213,55.8291,9847.1638
2010-09-20 09:40:00,71.4,71.45,71.37,71.37,8821.417581290389,55.8213,55.8604,55.7979,55.7979,8821.4176
2010-09-20 09:45:00,71.36,71.37,71.25,71.34,15488.76807877731,55.7901,55.7979,55.7041,55.7744,15488.7681
2010-09-20 09:50:00,71.31,71.41,71.31,71.38,9231.71607344343,55.751,55.8291,55.751,55.8057,9231.7161
2010-09-20 09:55:00,71.37,71.52,71.37,71.51,10872.910042055595,55.7979,55.9151,55.7979,55.9073,10872.91
2010-09-20 10:00:00,71.49,71.58,71.37,71.58,13847.574110165144,55.8917,55.962,55.7979,55.962,13847.5741
2010-09-20 10:05:00,71.55,71.65,71.54,71.62,19591.753000307723,55.9386,56.0168,55.9308,55.9933,19591.753
2010-09-20 10:10:00,71.64,71.66,71.62,71.65,7077.648989639963,56.009,56.0246,55.9933,56.0168,7077.649
2010-09-20 10:15:00,71.65,71.77,71.65,71.75,8923.992204328648,56.0168,56.1106,56.0168,56.095,8923.9922
2010-09-20 10:20:00,71.74,71.78,71.71,71.77,7898.245973946045,56.0871,56.1184,56.0637,56.1106,7898.246
2010-09-20 10:25:00,71.76,71.78,71.72,71.74,7795.671350907785,56.1028,56.1184,56.0715,56.0871,7795.6714
2010-09-20 10:30:00,71.73,71.81,71.71,71.75,15796.491947892093,56.0793,56.1419,56.0637,56.095,15796.4919
2010-09-20 10:35:00,71.75,71.77,71.67,71.71,7282.798235716484,56.095,56.1106,56.0324,56.0637,7282.7982
2010-09-20 10:40:00,71.71,71.71,71.57,71.62,12001.23089547646,56.0637,56.0637,55.9542,55.9933,12001.2309
2010-09-20 10:45:00,71.62,71.66,71.56,71.59,7898.245973946045,55.9933,56.0246,55.9464,55.9699,7898.246
2010-09-20 10:50:00,71.58,71.67,71.56,71.6,8616.268335213868,55.962,56.0324,55.9464,55.9777,8616.2683
2010-09-20 10:55:00,71.63,71.66,71.62,71.63,12103.80551851472,56.0011,56.0246,55.9933,56.0011,12103.8055
2010-09-20 11:00:00,71.63,71.66,71.61,71.61,12821.82787978254,56.0011,56.0246,55.9855,55.9855,12821.8279
2010-09-20 11:05:00,71.61,71.63,71.56,71.61,11590.932403323415,55.9855,56.0011,55.9464,55.9855,11590.9324
2010-09-20 11:10:00,71.62,71.64,71.58,71.62,8000.820596984306,55.9933,56.009,55.962,55.9933,8000.8206
2010-09-20 11:15:00,71.63,71.66,71.59,71.62,11078.059288132115,56.0011,56.0246,55.9699,55.9933,11078.0593
2010-09-20 11:20:00,71.65,71.65,71.6,71.61,8411.119089137346,56.0168,56.0168,55.9777,55.9855,8411.1191
2010-09-20 11:25:00,71.59,71.61,71.5,71.53,11078.059288132115,55.9699,55.9855,55.8995,55.923,11078.0593
2010-09-20 11:30:00,71.54,71.56,71.46,71.46,13539.850241050364,55.9308,55.9464,55.8682,55.8682,13539.8502
2010-09-20 11:35:00,71.46,71.53,71.46,71.49,14873.320340547749,55.8682,55.923,55.8682,55.8917,14873.3203
2010-09-20 11:40:00,71.47,71.59,71.47,71.59,8411.119089137346,55.876,55.9699,55.876,55.9699,8411.1191
2010-09-20 11:45:00,71.6,71.63,71.47,71.47,14360.447225356444,55.9777,56.0011,55.876,55.876,14360.4472
2010-09-20 11:50:00,71.47,71.51,71.39,71.42,13026.977125859064,55.876,55.9073,55.8135,55.837,13026.9771
2010-09-20 11:55:00,71.42,71.42,71.28,71.28,20002.051492460763,55.837,55.837,55.7275,55.7275,20002.0515
2010-09-20 12:00:00,71.28,71.33,71.28,71.29,9026.566827366907,55.7275,55.7666,55.7275,55.7353,9026.5668
2010-09-20 12:05:00,71.28,71.28,71.2,71.21,6872.499743563442,55.7275,55.7275,55.665,55.6728,6872.4997
2010-09-20 12:10:00,71.2,71.21,71.08,71.1,33234.17786439635,55.665,55.6728,55.5711,55.5868,33234.1779
2010-09-20 12:15:00,71.11,71.11,71.07,71.08,7385.372858754744,55.5946,55.5946,55.5633,55.5711,7385.3729
2010-09-20 12:20:00,71.09,71.11,71.05,71.06,8616.268335213868,55.579,55.5946,55.5477,55.5555,8616.2683
2010-09-20 12:25:00,71.07,71.09,70.98,71.0,21232.94696891989,55.5633,55.579,55.493,55.5086,21232.947
2010-09-20 12:30:00,71.01,71.16,70.92,71.16,17642.835162580777,55.5164,55.6337,55.4461,55.6337,17642.8352
2010-09-20 12:35:00,71.15,71.2,71.13,71.18,7282.798235716484,55.6259,55.665,55.6102,55.6493,7282.7982
2010-09-20 12:40:00,71.19,71.22,71.17,71.19,5641.604267104318,55.6571,55.6806,55.6415,55.6571,5641.6043
2010-09-20 12:45:00,71.2,71.24,71.17,71.18,8513.693712175607,55.665,55.6962,55.6415,55.6493,8513.6937
2010-09-20 12:50:00,71.19,71.2,71.12,71.19,6359.626628372141,55.6571,55.665,55.6024,55.6571,6359.6266
2010-09-20 12:55:00,71.19,71.25,71.17,71.23,9642.014565596472,55.6571,55.7041,55.6415,55.6884,9642.0146
2010-09-20 13:00:00,71.25,71.25,71.16,71.16,5128.731151913016,55.7041,55.7041,55.6337,55.6337,5128.7312
2010-09-20 13:05:00,71.15,71.17,71.1,71.13,7898.245973946045,55.6259,55.6415,55.5868,55.6102,7898.246
2010-09-20 13:10:00,71.14,71.14,70.99,71.05,6975.074366601702,55.6181,55.6181,55.5008,55.5477,6975.0744
2010-09-20 13:15:00,71.04,71.08,71.03,71.04,5949.328136219099,55.5399,55.5711,55.5321,55.5399,5949.3281
2010-09-20 13:20:00,71.04,71.09,71.02,71.08,5949.328136219099,55.5399,55.579,55.5242,55.5711,5949.3281
2010-09-20 13:25:00,71.08,71.11,71.02,71.03,10257.462303826032,55.5711,55.5946,55.5242,55.5321,10257.4623
2010-09-20 13:30:00,71.02,71.09,70.98,70.98,18873.7306390399,55.5242,55.579,55.493,55.493,18873.7306
2010-09-20 13:35:00,70.99,71.03,70.92,70.93,23181.86480664684,55.5008,55.5321,55.4461,55.4539,23181.8648
2010-09-20 13:40:00,70.93,71.03,70.93,70.99,10667.760795979077,55.4539,55.5321,55.4539,55.5008,10667.7608
2010-09-20 13:45:00,71.01,71.06,71.01,71.06,3692.686429377372,55.5164,55.5555,55.5164,55.5555,3692.6864
2010-09-20 13:50:00,71.07,71.08,71.01,71.03,22053.54395322597,55.5633,55.5711,55.5164,55.5321,22053.544
2010-09-20 13:55:00,71.05,71.08,71.01,71.01,6257.0520053338805,55.5477,55.5711,55.5164,55.5164,6257.052
2010-09-20 14:00:00,71.02,71.07,71.02,71.02,14360.447225356444,55.5242,55.5633,55.5242,55.5242,14360.4472
2010-09-20 14:05:00,71.02,71.1,71.02,71.08,11078.059288132115,55.5242,55.5868,55.5242,55.5711,11078.0593
2010-09-20 14:10:00,71.09,71.15,71.06,71.11,7077.648989639963,55.579,55.6259,55.5555,55.5946,7077.649
2010-09-20 14:15:00,71.13,71.21,71.13,71.21,9436.86531951995,55.6102,55.6728,55.6102,55.6728,9436.8653
2010-09-20 14:20:00,71.22,71.31,71.22,71.3,13744.999487126885,55.6806,55.751,55.6806,55.7431,13744.9995
2010-09-20 14:25:00,71.31,71.31,71.28,71.31,13232.126371935585,55.751,55.751,55.7275,55.751,13232.1264
2010-09-20 14:30:00,71.3,71.31,71.27,71.3,17642.835162580777,55.7431,55.751,55.7197,55.7431,17642.8352
2010-09-20 14:35:00,71.31,71.36,71.31,71.31,23387.01405272336,55.751,55.7901,55.751,55.751,23387.0141
2010-09-20 14:40:00,71.31,71.33,71.31,71.32,9334.29069648169,55.751,55.7666,55.751,55.7588,9334.2907
2010-09-20 14:45:00,71.33,71.33,71.28,71.31,13539.850241050364,55.7666,55.7666,55.7275,55.751,13539.8502
2010-09-20 14:50:00,71.31,71.36,71.31,71.35,10360.036926864292,55.751,55.7901,55.751,55.7822,10360.0369
2010-09-20 14:55:00,71.36,71.45,71.35,71.43,27695.148220330288,55.7901,55.8604,55.7822,55.8448,27695.1482
2010-09-20 15:00:00,71.43,71.47,71.4,71.46,18566.00676992512,55.8448,55.876,55.8213,55.8682,18566.0068
2010-09-20 15:05:00,71.46,71.48,71.43,71.46,8103.395220022566,55.8682,55.8839,55.8448,55.8682,8103.3952
2010-09-20 15:10:00,71.47,71.58,71.46,71.58,12924.402502820802,55.876,55.962,55.8682,55.962,12924.4025
2010-09-20 15:15:00,71.58,71.66,71.58,71.66,13847.574110165144,55.962,56.0246,55.962,56.0246,13847.5741
2010-09-20 15:20:00,71.65,71.69,71.64,71.66,12514.10401066776,56.0168,56.048,56.009,56.0246,12514.104
2010-09-20 15:25:00,71.66,71.68,71.59,71.59,9334.29069648169,56.0246,56.0402,55.9699,55.9699,9334.2907
2010-09-20 15:30:00,71.6,71.67,71.58,71.66,20822.648476766848,55.9777,56.0324,55.962,56.0246,20822.6485
2010-09-20 15:35:00,71.66,71.76,71.66,71.76,28823.469073751152,56.0246,56.1028,56.0246,56.1028,28823.4691
2010-09-20 15:40:00,71.75,71.75,71.68,71.7,22463.84244537901,56.095,56.095,56.0402,56.0559,22463.8424
2010-09-20 15:45:00,71.71,71.73,71.67,71.72,23592.163298799875,56.0637,56.0793,56.0324,56.0715,23592.1633
2010-09-20 15:50:00,71.74,71.84,71.73,71.81,36926.86429377372,56.0871,56.1653,56.0793,56.1419,36926.8643
2010-09-20 15:55:00,71.82,71.82,71.67,71.67,52825.93086470407,56.1497,56.1497,56.0324,56.0324,52825.9309
2010-09-21 09:30:00,71.68,71.95,71.67,71.69,16309.365063083393,56.0402,56.2513,56.0324,56.048,16309.3651
2010-09-21 09:35:00,71.66,71.77,71.64,71.77,7487.947481793004,56.0246,56.1106,56.009,56.1106,7487.9475
2010-09-21 09:40:00,71.78,71.78,71.58,71.68,5641.604267104318,56.1184,56.1184,55.962,56.0402,5641.6043
2010-09-21 09:45:00,71.69,71.8,71.69,71.76,8411.119089137346,56.048,56.134,56.048,56.1028,8411.1191
2010-09-21 09:50:00,71.76,71.83,71.74,71.76,6564.775874448661,56.1028,56.1575,56.0871,56.1028,6564.7759
2010-09-21 09:55:00,71.77,71.81,71.76,71.78,4923.581905836496,56.1106,56.1419,56.1028,56.1184,4923.5819
2010-09-21 10:00:00,71.78,71.78,71.66,71.71,10667.760795979077,56.1184,56.1184,56.0246,56.0637,10667.7608
2010-09-21 10:05:00,71.71,71.77,71.7,71.72,10975.484665093856,56.0637,56.1106,56.0559,56.0715,10975.4847
2010-09-21 10:10:00,71.71,71.93,71.71,71.93,16309.365063083393,56.0637,56.2357,56.0637,56.2357,16309.3651
2010-09-21 10:15:00,71.95,71.97,71.86,71.86,8616.268335213868,56.2513,56.267,56.181,56.181,8616.2683
2010-09-21 10:20:00,71.85,71.97,71.85,71.87,8205.969843060826,56.1731,56.267,56.1731,56.1888,8205.9698
2010-09-21 10:25:00,71.87,71.91,71.85,71.91,13642.424864088624,56.1888,56.22,56.1731,56.22,13642.4249
2010-09-21 10:30:00,71.95,71.97,71.79,71.79,6564.775874448661,56.2513,56.267,56.1262,56.1262,6564.7759
2010-09-21 10:35:00,71.79,71.85,71.77,71.81,4000.410298492153,56.1262,56.1731,56.1106,56.1419,4000.4103
2010-09-21 10:40:00,71.81,71.86,71.78,71.8,7487.947481793004,56.1419,56.181,56.1184,56.134,7487.9475
2010-09-21 10:45:00,71.78,71.84,71.78,71.8,4205.559544568673,56.1184,56.1653,56.1184,56.134,4205.5595
2010-09-21 10:50:00,71.79,71.83,71.76,71.76,4923.581905836496,56.1262,56.1575,56.1028,56.1028,4923.5819
2010-09-21 10:55:00,71.77,71.79,71.72,71.76,8205.969843060826,56.1106,56.1262,56.0715,56.1028,8205.9698
2010-09-21 11:00:00,71.77,71.78,71.73,71.76,5539.029644066058,56.1106,56.1184,56.0793,56.1028,5539.0296
2010-09-21 11:05:00,71.75,71.87,71.74,71.84,7898.245973946045,56.095,56.1888,56.0871,56.1653,7898.246
2010-09-21 11:10:00,71.85,71.9,71.84,71.89,7282.798235716484,56.1731,56.2122,56.1653,56.2044,7282.7982
2010-09-21 11:15:00,71.88,71.93,71.88,71.93,4410.708790645194,56.1966,56.2357,56.1966,56.2357,4410.7088
2010-09-21 11:20:00,71.91,71.93,71.86,71.88,5949.328136219099,56.22,56.2357,56.181,56.1966,5949.3281
2010-09-21 11:25:00,71.89,71.89,71.82,71.88,11385.783157246897,56.2044,56.2044,56.1497,56.1966,11385.7832
2010-09-21 11:30:00,71.87,71.93,71.87,71.92,9231.71607344343,56.1888,56.2357,56.1888,56.2279,9231.7161
2010-09-21 11:35:00,71.9,71.94,71.89,71.94,9129.14145040517,56.2122,56.2435,56.2044,56.2435,9129.1415
2010-09-21 11:40:00,71.94,71.99,71.92,71.94,9744.58918863473,56.2435,56.2826,56.2279,56.2435,9744.5892
2010-09-21 11:45:00,71.93,71.93,71.89,71.9,9744.58918863473,56.2357,56.2357,56.2044,56.2122,9744.5892
2010-09-21 11:50:00,71.9,71.92,71.89,71.91,8616.268335213868,56.2122,56.2279,56.2044,56.22,8616.2683
2010-09-21 11:55:00,71.91,71.93,71.89,71.92,5539.029644066058,56.22,56.2357,56.2044,56.2279,5539.0296
2010-09-21 12:00:00,71.91,71.92,71.88,71.89,13744.999487126885,56.22,56.2279,56.1966,56.2044,13744.9995
2010-09-21 12:05:00,71.88,71.89,71.8,71.8,3282.3879372243305,56.1966,56.2044,56.134,56.134,3282.3879
2010-09-21 12:10:00,71.8,71.81,71.76,71.76,4102.984921530413,56.134,56.1419,56.1028,56.1028,4102.9849
2010-09-21 12:15:00,71.77,71.82,71.76,71.82,6667.350497486921,56.1106,56.1497,56.1028,56.1497,6667.3505
2010-09-21 12:20:00,71.82,71.83,71.73,71.73,5846.753513180839,56.1497,56.1575,56.0793,56.0793,5846.7535
2010-09-21 12:25:00,71.74,71.76,71.73,71.73,5026.156528874756,56.0871,56.1028,56.0793,56.0793,5026.1565
2010-09-21 12:30:00,71.73,71.87,71.73,71.86,8103.395220022566,56.0793,56.1888,56.0793,56.181,8103.3952
2010-09-21 12:35:00,71.88,71.94,71.87,71.93,9436.86531951995,56.1966,56.2435,56.1888,56.2357,9436.8653
2010-09-21 12:40:00,71.95,71.97,71.93,71.96,10462.611549902556,56.2513,56.267,56.2357,56.2591,10462.6115
2010-09-21 12:45:00,71.96,71.96,71.91,71.91,2154.067083803467,56.2591,56.2591,56.22,56.22,2154.0671
2010-09-21 12:50:00,71.91,71.94,71.91,71.94,2359.216329879988,56.22,56.2435,56.22,56.2435,2359.2163
2010-09-21 12:55:00,71.94,71.97,71.92,71.96,5333.880397989537,56.2435,56.267,56.2279,56.2591,5333.8804
2010-09-21 13:00:00,71.95,71.96,71.89,71.9,2154.067083803467,56.2513,56.2591,56.2044,56.2122,2154.0671
2010-09-21 13:05:00,71.88,71.89,71.81,71.81,5231.305774951277,56.1966,56.2044,56.1419,56.1419,5231.3058
2010-09-21 13:10:00,71.81,71.83,71.78,71.79,2769.514822033029,56.1419,56.1575,56.1184,56.1262,2769.5148
2010-09-21 13:15:00,71.78,71.78,71.76,71.76,2666.9401989947687,56.1184,56.1184,56.1028,56.1028,2666.9402
2010-09-21 13:20:00,71.77,71.78,71.73,71.75,5128.731151913016,56.1106,56.1184,56.0793,56.095,5128.7312
2010-09-21 13:25:00,71.77,71.78,71.69,71.71,3179.8133141860703,56.1106,56.1184,56.048,56.0637,3179.8133
2010-09-21 13:30:00,71.7,71.7,71.62,71.66,8103.395220022566,56.0559,56.0559,55.9933,56.0246,8103.3952
2010-09-21 13:35:00,71.66,71.73,71.65,71.72,5128.731151913016,56.0246,56.0793,56.0168,56.0715,5128.7312
2010-09-21 13:40:00,71.72,71.76,71.72,71.74,8000.820596984306,56.0715,56.1028,56.0715,56.0871,8000.8206
2010-09-21 13:45:00,71.75,71.77,71.69,71.69,6462.201251410401,56.095,56.1106,56.048,56.048,6462.2013
2010-09-21 13:50:00,71.69,71.71,71.65,71.7,10462.611549902556,56.048,56.0637,56.0168,56.0559,10462.6115
2010-09-21 13:55:00,71.71,71.71,71.64,71.65,7180.223612678223,56.0637,56.0637,56.009,56.0168,7180.2236
2010-09-21 14:00:00,71.66,71.66,71.65,71.66,2359.216329879988,56.0246,56.0246,56.0168,56.0246,2359.2163
2010-09-21 14:05:00,71.66,71.73,71.66,71.69,3795.261052415632,56.0246,56.0793,56.0246,56.048,3795.2611
2010-09-21 14:10:00,71.66,71.77,71.66,71.69,6564.775874448661,56.0246,56.1106,56.0246,56.048,6564.7759
2010-09-21 14:15:00,71.66,72.06,71.49,72.06,13437.275618012103,56.0246,56.3373,55.8917,56.3373,13437.2756
2010-09-21 14:20:00,71.96,72.04,71.85,72.01,11590.932403323415,56.2591,56.3217,56.1731,56.2982,11590.9324
2010-09-21 14:25:00,71.99,72.02,71.81,71.94,12411.5293876295,56.2826,56.306,56.1419,56.2435,12411.5294
2010-09-21 14:30:00,71.97,72.11,71.94,72.11,12206.38014155298,56.267,56.3764,56.2435,56.3764,12206.3801
2010-09-21 14:35:00,72.08,72.14,72.06,72.14,14463.021848394706,56.353,56.3999,56.3373,56.3999,14463.0218
2010-09-21 14:40:00,72.14,72.14,72.08,72.09,9129.14145040517,56.3999,56.3999,56.353,56.3608,9129.1415
2010-09-21 14:45:00,72.06,72.13,72.05,72.11,13026.977125859064,56.3373,56.392,56.3295,56.3764,13026.9771
2010-09-21 14:50:00,72.13,72.13,71.97,72.01,14052.723356241666,56.392,56.392,56.267,56.2982,14052.7234
2010-09-21 14:55:00,72.0,72.11,71.99,72.11,10770.335419017334,56.2904,56.3764,56.2826,56.3764,10770.3354
2010-09-21 15:00:00,72.11,72.13,72.06,72.11,26053.954251718125,56.3764,56.392,56.3373,56.3764,26053.9543
2010-09-21 15:05:00,72.09,72.12,72.05,72.09,10462.611549902556,56.3608,56.3842,56.3295,56.3608,10462.6115
2010-09-21 15:10:00,72.09,72.09,71.99,72.04,6359.626628372141,56.3608,56.3608,56.2826,56.3217,6359.6266
2010-09-21 15:15:00,72.03,72.07,72.01,72.07,15796.491947892093,56.3139,56.3451,56.2982,56.3451,15796.4919
2010-09-21 15:20:00,72.07,72.09,72.0,72.01,10052.313057749512,56.3451,56.3608,56.2904,56.2982,10052.3131
2010-09-21 15:25:00,72.04,72.05,71.93,72.02,17950.559031695557,56.3217,56.3295,56.2357,56.306,17950.559
2010-09-21 15:30:00,72.01,72.01,71.83,71.88,20207.200738537285,56.2982,56.2982,56.1575,56.1966,20207.2007
2010-09-21 15:35:00,71.86,71.86,71.67,71.84,30259.5137962868,56.181,56.181,56.0324,56.1653,30259.5138
2010-09-21 15:40:00,71.84,71.9,71.8,71.89,20104.626115499024,56.1653,56.2122,56.134,56.2044,20104.6261
2010-09-21 15:45:00,71.89,71.9,71.79,71.85,25848.805005641603,56.2044,56.2122,56.1262,56.1731,25848.805
2010-09-21 15:50:00,71.85,71.95,71.85,71.91,17129.962047389476,56.1731,56.2513,56.1731,56.22,17129.962
2010-09-21 15:55:00,71.91,71.97,71.89,71.9,30054.36455021028,56.22,56.267,56.2044,56.2122,30054.3646
2010-09-22 09:30:00,71.85,72.05,71.84,71.99,20104.626115499024,56.1731,56.3295,56.1653,56.2826,20104.6261
2010-09-22 09:35:00,72.04,72.05,71.82,72.0,9436.86531951995,56.3217,56.3295,56.1497,56.2904,9436.8653
2010-09-22 09:40:00,72.04,72.05,71.95,71.99,12103.80551851472,56.3217,56.3295,56.2513,56.2826,12103.8055
2010-09-22 09:45:00,72.01,72.14,71.99,72.13,10052.313057749512,56.2982,56.3999,56.2826,56.392,10052.3131
2010-09-22 09:50:00,72.14,72.27,72.14,72.21,10872.910042055595,56.3999,56.5015,56.3999,56.4546,10872.91
2010-09-22 09:55:00,72.22,72.3,72.15,72.17,11796.081649399935,56.4624,56.525,56.4077,56.4233,11796.0816
2010-09-22 10:00:00,72.17,72.19,72.06,72.1,17950.559031695557,56.4233,56.439,56.3373,56.3686,17950.559
2010-09-22 10:05:00,72.09,72.19,72.08,72.19,10667.760795979077,56.3608,56.439,56.353,56.439,10667.7608
2010-09-22 10:10:00,72.21,72.36,72.16,72.35,13539.850241050364,56.4546,56.5719,56.4155,56.564,13539.8502
2010-09-22 10:15:00,72.31,72.4,72.31,72.35,7487.947481793004,56.5328,56.6031,56.5328,56.564,7487.9475
2010-09-22 10:20:00,72.32,72.39,72.28,72.39,12821.82787978254,56.5406,56.5953,56.5093,56.5953,12821.8279
2010-09-22 10:25:00,72.38,72.43,72.32,72.37,15181.044209662528,56.5875,56.6266,56.5406,56.5797,15181.0442
2010-09-22 10:30:00,72.34,72.37,72.17,72.17,20720.073853728587,56.5562,56.5797,56.4233,56.4233,20720.0739
2010-09-22 10:35:00,72.16,72.16,72.0,72.03,9026.566827366907,56.4155,56.4155,56.2904,56.3139,9026.5668
2010-09-22 10:40:00,72.03,72.05,71.95,71.96,5231.305774951277,56.3139,56.3295,56.2513,56.2591,5231.3058
2010-09-22 10:45:00,71.96,72.09,71.96,71.96,14463.021848394706,56.2591,56.3608,56.2591,56.2591,14463.0218
2010-09-22 10:50:00,71.97,72.0,71.93,71.94,6769.925120525182,56.267,56.2904,56.2357,56.2435,6769.9251
2010-09-22 10:55:00,71.93,72.05,71.9,72.01,8821.417581290389,56.2357,56.3295,56.2122,56.2982,8821.4176
2010-09-22 11:00:00,72.02,72.03,71.87,71.87,8103.395220022566,56.306,56.3139,56.1888,56.1888,8103.3952
2010-09-22 11:05:00,71.87,72.01,71.77,72.01,13847.574110165144,56.1888,56.2982,56.1106,56.2982,13847.5741
2010-09-22 11:10:00,72.01,72.04,71.89,71.95,11898.656272438198,56.2982,56.3217,56.2044,56.2513,11898.6563
2010-09-22 11:15:00,71.94,71.99,71.89,71.89,6872.499743563442,56.2435,56.2826,56.2044,56.2044,6872.4997
2010-09-22 11:20:00,71.91,71.91,71.77,71.8,4205.559544568673,56.22,56.22,56.1106,56.134,4205.5595
2010-09-22 11:25:00,71.78,71.78,71.67,71.7,8616.268335213868,56.1184,56.1184,56.0324,56.0559,8616.2683
2010-09-22 11:30:00,71.66,71.69,71.66,71.66,5333.880397989537,56.0246,56.048,56.0246,56.0246,5333.8804
2010-09-22 11:35:00,71.66,71.69,71.64,71.65,16617.088932198174,56.0246,56.048,56.009,56.0168,16617.0889
2010-09-22 11:40:00,71.66,71.68,71.63,71.66,29233.767565904192,56.0246,56.0402,56.0011,56.0246,29233.7676
2010-09-22 11:45:00,71.66,71.68,71.62,71.62,50671.8637809006,56.0246,56.0402,55.9933,55.9933,50671.8638
2010-09-22 11:50:00,71.61,71.68,71.56,71.6,47492.050466714536,55.9855,56.0402,55.9464,55.9777,47492.0505
2010-09-22 11:55:00,71.6,71.64,71.55,71.59,8718.842958252128,55.9777,56.009,55.9386,55.9699,8718.843
2010-09-22 12:00:00,71.59,71.63,71.46,71.47,10360.036926864292,55.9699,56.0011,55.8682,55.876,10360.0369
2010-09-22 12:05:00,71.47,71.49,71.44,71.49,6769.925120525182,55.876,55.8917,55.8526,55.8917,6769.9251
2010-09-22 12:10:00,71.48,71.59,71.48,71.54,7898.245973946045,55.8839,55.9699,55.8839,55.9308,7898.246
2010-09-22 12:15:00,71.53,71.57,71.52,71.56,8411.119089137346,55.923,55.9542,55.9151,55.9464,8411.1191
2010-09-22 12:20:00,71.57,71.57,71.39,71.39,20925.22309980511,55.9542,55.9542,55.8135,55.8135,20925.2231
2010-09-22 12:25:00,71.38,71.45,71.33,71.36,30259.5137962868,55.8057,55.8604,55.7666,55.7901,30259.5138
2010-09-22 12:30:00,71.37,71.5,71.37,71.47,5641.604267104318,55.7979,55.8995,55.7979,55.876,5641.6043
2010-09-22 12:35:00,71.45,71.47,71.41,71.47,4102.984921530413,55.8604,55.876,55.8291,55.876,4102.9849
2010-09-22 12:40:00,71.47,71.47,71.33,71.33,13334.700994973842,55.876,55.876,55.7666,55.7666,13334.701
2010-09-22 12:45:00,71.33,71.36,71.29,71.31,11385.783157246897,55.7666,55.7901,55.7353,55.751,11385.7832
2010-09-22 12:50:00,71.33,71.33,71.3,71.32,2564.365575956508,55.7666,55.7666,55.7431,55.7588,2564.3656
2010-09-22 12:55:00,71.33,71.38,71.3,71.36,4718.432659759975,55.7666,55.8057,55.7431,55.7901,4718.4327
2010-09-22 13:00:00,71.37,71.42,71.35,71.42,1743.7685916504256,55.7979,55.837,55.7822,55.837,1743.7686
2010-09-22 13:05:00,71.45,71.45,71.3,71.31,8718.842958252128,55.8604,55.8604,55.7431,55.751,8718.843
2010-09-22 13:10:00,71.3,71.32,71.26,71.26,7077.648989639963,55.7431,55.7588,55.7119,55.7119,7077.649
2010-09-22 13:15:00,71.28,71.28,71.22,71.24,8513.693712175607,55.7275,55.7275,55.6806,55.6962,8513.6937
2010-09-22 13:20:00,71.24,71.27,71.23,71.24,11488.357780285158,55.6962,55.7197,55.6884,55.6962,11488.3578
2010-09-22 13:25:00,71.22,71.27,71.2,71.25,5846.753513180839,55.6806,55.7197,55.665,55.7041,5846.7535
2010-09-22 13:30:00,71.26,71.34,71.25,71.32,10360.036926864292,55.7119,55.7744,55.7041,55.7588,10360.0369
2010-09-22 13:35:00,71.33,71.34,71.3,71.32,4923.581905836496,55.7666,55.7744,55.7431,55.7588,4923.5819
2010-09-22 13:40:00,71.35,71.37,71.33,71.33,6564.775874448661,55.7822,55.7979,55.7666,55.7666,6564.7759
2010-09-22 13:45:00,71.34,71.36,71.32,71.35,8513.693712175607,55.7744,55.7901,55.7588,55.7822,8513.6937
2010-09-22 13:50:00,71.35,71.39,71.35,71.38,3590.111806339112,55.7822,55.8135,55.7822,55.8057,3590.1118
2010-09-22 13:55:00,71.38,71.39,71.34,71.38,4513.283413683455,55.8057,55.8135,55.7744,55.8057,4513.2834
2010-09-22 14:00:00,71.37,71.45,71.35,71.43,7487.947481793004,55.7979,55.8604,55.7822,55.8448,7487.9475
2010-09-22 14:05:00,71.43,71.48,71.42,71.47,11590.932403323415,55.8448,55.8839,55.837,55.876,11590.9324
2010-09-22 14:10:00,71.45,71.48,71.42,71.45,12924.402502820802,55.8604,55.8839,55.837,55.8604,12924.4025
2010-09-22 14:15:00,71.45,71.5,71.45,71.47,4923.581905836496,55.8604,55.8995,55.8604,55.876,4923.5819
2010-09-22 14:20:00,71.47,71.48,71.41,71.44,12616.67863370602,55.876,55.8839,55.8291,55.8526,12616.6786
2010-09-22 14:25:00,71.43,71.52,71.43,71.52,5128.731151913016,55.8448,55.9151,55.8448,55.9151,5128.7312
2010-09-22 14:30:00,71.49,71.58,71.48,71.56,4410.708790645194,55.8917,55.962,55.8839,55.9464,4410.7088
2010-09-22 14:35:00,71.55,71.65,71.54,71.6,13026.977125859064,55.9386,56.0168,55.9308,55.9777,13026.9771
2010-09-22 14:40:00,71.6,71.65,71.59,71.59,12616.67863370602,55.9777,56.0168,55.9699,55.9699,12616.6786
2010-09-22 14:45:00,71.6,71.63,71.56,71.56,8103.395220022566,55.9777,56.0011,55.9464,55.9464,8103.3952
2010-09-22 14:50:00,71.56,71.61,71.56,71.59,8205.969843060826,55.9464,55.9855,55.9464,55.9699,8205.9698
2010-09-22 14:55:00,71.6,71.66,71.57,71.66,14463.021848394706,55.9777,56.0246,55.9542,56.0246,14463.0218
2010-09-22 15:00:00,71.66,71.7,71.66,71.68,25746.230382603346,56.0246,56.0559,56.0246,56.0402,25746.2304
2010-09-22 15:05:00,71.7,71.72,71.59,71.59,12411.5293876295,56.0559,56.0715,55.9699,55.9699,12411.5294
2010-09-22 15:10:00,71.57,71.57,71.51,71.55,10667.760795979077,55.9542,55.9542,55.9073,55.9386,10667.7608
2010-09-22 15:15:00,71.56,71.63,71.51,71.51,13642.424864088624,55.9464,56.0011,55.9073,55.9073,13642.4249
2010-09-22 15:20:00,71.5,71.6,71.5,71.59,15693.91732485383,55.8995,55.9777,55.8995,55.9699,15693.9173
2010-09-22 15:25:00,71.56,71.61,71.56,71.59,7487.947481793004,55.9464,55.9855,55.9464,55.9699,7487.9475
2010-09-22 15:30:00,71.59,71.69,71.57,71.69,12206.38014155298,55.9699,56.048,55.9542,56.048,12206.3801
2010-09-22 15:35:00,71.69,71.75,71.68,71.71,19796.902246384245,56.048,56.095,56.0402,56.0637,19796.9022
2010-09-22 15:40:00,71.7,71.73,71.68,71.71,14052.723356241666,56.0559,56.0793,56.0402,56.0637,14052.7234
2010-09-22 15:45:00,71.71,71.71,71.64,71.65,27284.849728177247,56.0637,56.0637,56.009,56.0168,27284.8497
2010-09-22 15:50:00,71.66,71.71,71.64,71.71,30259.5137962868,56.0246,56.0637,56.009,56.0637,30259.5138
2010-09-22 15:55:00,71.71,71.73,71.62,71.65,44619.96102164324,56.0637,56.0793,55.9933,56.0168,44619.961
2010-09-23 09:30:00,71.16,71.29,71.14,71.23,11796.081649399935,55.6337,55.7353,55.6181,55.6884,11796.0816
2010-09-23 09:35:00,71.18,71.18,71.08,71.13,12308.95476459124,55.6493,55.6493,55.5711,55.6102,12308.9548
2010-09-23 09:40:00,71.13,71.66,71.13,71.59,19181.45450815468,55.6102,56.0246,55.6102,55.9699,19181.4545
2010-09-23 09:45:00,71.6,71.69,71.59,71.61,4000.410298492153,55.9777,56.048,55.9699,55.9855,4000.4103
2010-09-23 09:50:00,71.62,71.66,71.58,71.63,12821.82787978254,55.9933,56.0246,55.962,56.0011,12821.8279
2010-09-23 09:55:00,71.63,71.67,71.6,71.63,14155.297979279923,56.0011,56.0324,55.9777,56.0011,14155.298
2010-09-23 10:00:00,71.59,71.67,71.56,71.58,12308.95476459124,55.9699,56.0324,55.9464,55.962,12308.9548
2010-09-23 10:05:00,71.6,71.68,71.59,71.6,9231.71607344343,55.9777,56.0402,55.9699,55.9777,9231.7161
2010-09-23 10:10:00,71.61,71.69,71.57,71.62,10154.887680787771,55.9855,56.048,55.9542,55.9933,10154.8877
2010-09-23 10:15:00,71.59,71.63,71.56,71.59,4821.007282798236,55.9699,56.0011,55.9464,55.9699,4821.0073
2010-09-23 10:20:00,71.58,71.59,71.52,71.54,6257.0520053338805,55.962,55.9699,55.9151,55.9308,6257.052
2010-09-23 10:25:00,71.55,71.6,71.52,71.59,7385.372858754744,55.9386,55.9777,55.9151,55.9699,7385.3729
2010-09-23 10:30:00,71.57,71.59,71.51,71.56,20514.924607652065,55.9542,55.9699,55.9073,55.9464,20514.9246
2010-09-23 10:35:00,71.56,71.66,71.56,71.62,3692.686429377372,55.9464,56.0246,55.9464,55.9933,3692.6864
2010-09-23 10:40:00,71.63,71.65,71.56,71.57,8308.544466099087,56.0011,56.0168,55.9464,55.9542,8308.5445
2010-09-23 10:45:00,71.57,71.66,71.56,71.65,13950.148733203405,55.9542,56.0246,55.9464,56.0168,13950.1487
2010-09-23 10:50:00,71.64,71.74,71.62,71.74,8103.395220022566,56.009,56.0871,55.9933,56.0871,8103.3952
2010-09-23 10:55:00,71.71,71.71,71.64,71.65,4615.858036721715,56.0637,56.0637,56.009,56.0168,4615.858
2010-09-23 11:00:00,71.65,71.66,71.59,71.64,7180.223612678223,56.0168,56.0246,55.9699,56.009,7180.2236
2010-09-23 11:05:00,71.64,71.66,71.61,71.66,5026.156528874756,56.009,56.0246,55.9855,56.0246,5026.1565
2010-09-23 11:10:00,71.65,71.65,71.57,71.57,2051.4924607652065,56.0168,56.0168,55.9542,55.9542,2051.4925
2010-09-23 11:15:00,71.55,71.55,71.47,71.49,2769.514822033029,55.9386,55.9386,55.876,55.8917,2769.5148
2010-09-23 11:20:00,71.5,71.56,71.5,71.52,4821.007282798236,55.8995,55.9464,55.8995,55.9151,4821.0073
2010-09-23 11:25:00,71.52,71.52,71.45,71.49,2359.216329879988,55.9151,55.9151,55.8604,55.8917,2359.2163
2010-09-23 11:30:00,71.5,71.62,71.5,71.61,6667.350497486921,55.8995,55.9933,55.8995,55.9855,6667.3505
2010-09-23 11:35:00,71.6,71.63,71.56,71.59,9334.29069648169,55.9777,56.0011,55.9464,55.9699,9334.2907
2010-09-23 11:40:00,71.59,71.61,71.56,71.56,4615.858036721715,55.9699,55.9855,55.9464,55.9464,4615.858
2010-09-23 11:45:00,71.59,71.66,71.56,71.63,5949.328136219099,55.9699,56.0246,55.9464,56.0011,5949.3281
2010-09-23 11:50:00,71.63,71.63,71.59,71.63,2051.4924607652065,56.0011,56.0011,55.9699,56.0011,2051.4925
2010-09-23 11:55:00,71.62,71.68,71.59,71.63,5128.731151913016,55.9933,56.0402,55.9699,56.0011,5128.7312
2010-09-23 12:00:00,71.6,71.66,71.58,71.66,2666.9401989947687,55.9777,56.0246,55.962,56.0246,2666.9402
2010-09-23 12:05:00,71.64,71.66,71.59,71.62,3282.3879372243305,56.009,56.0246,55.9699,55.9933,3282.3879
2010-09-23 12:10:00,71.63,71.64,71.6,71.6,1436.0447225356447,56.0011,56.009,55.9777,55.9777,1436.0447
2010-09-23 12:15:00,71.58,71.59,71.58,71.58,2872.089445071289,55.962,55.9699,55.962,55.962,2872.0894
2010-09-23 12:20:00,71.59,71.66,71.59,71.64,2666.9401989947687,55.9699,56.0246,55.9699,56.009,2666.9402
2010-09-23 12:25:00,71.61,71.63,71.56,71.58,2051.4924607652065,55.9855,56.0011,55.9464,55.962,2051.4925
2010-09-23 12:30:00,71.59,71.63,71.58,71.59,2666.9401989947687,55.9699,56.0011,55.962,55.9699,2666.9402
2010-09-23 12:35:00,71.58,71.6,71.54,71.54,4410.708790645194,55.962,55.9777,55.9308,55.9308,4410.7088
2010-09-23 12:40:00,71.55,71.58,71.55,71.56,1948.9178377269463,55.9386,55.962,55.9386,55.9464,1948.9178
2010-09-23 12:45:00,71.55,71.57,71.51,71.56,2872.089445071289,55.9386,55.9542,55.9073,55.9464,2872.0894
2010-09-23 12:50:00,71.55,71.67,71.55,71.67,4821.007282798236,55.9386,56.0324,55.9386,56.0324,4821.0073
2010-09-23 12:55:00,71.66,71.73,71.66,71.7,7898.245973946045,56.0246,56.0793,56.0246,56.0559,7898.246
2010-09-23 13:00:00,71.68,71.68,71.66,71.66,2666.9401989947687,56.0402,56.0402,56.0246,56.0246,2666.9402
2010-09-23 13:05:00,71.66,71.71,71.65,71.7,4410.708790645194,56.0246,56.0637,56.0168,56.0559,4410.7088
2010-09-23 13:10:00,71.69,71.7,71.65,71.67,3282.3879372243305,56.048,56.0559,56.0168,56.0324,3282.3879
2010-09-23 13:15:00,71.66,71.69,71.65,71.66,5436.455021027798,56.0246,56.048,56.0168,56.0246,5436.455
2010-09-23 13:20:00,71.66,71.73,71.64,71.64,10667.760795979077,56.0246,56.0793,56.009,56.009,10667.7608
2010-09-23 13:25:00,71.66,71.67,71.66,71.66,1743.7685916504256,56.0246,56.0324,56.0246,56.0246,1743.7686
2010-09-23 13:30:00,71.66,71.66,71.63,71.66,3897.8356754538927,56.0246,56.0246,56.0011,56.0246,3897.8357
2010-09-23 13:35:00,71.66,71.77,71.66,71.77,9949.738434711251,56.0246,56.1106,56.0246,56.1106,9949.7384
2010-09-23 13:40:00,71.75,71.75,71.72,71.74,6051.902759257359,56.095,56.095,56.0715,56.0871,6051.9028
2010-09-23 13:45:00,71.74,71.74,71.63,71.64,6462.201251410401,56.0871,56.0871,56.0011,56.009,6462.2013
2010-09-23 13:50:00,71.65,71.69,71.65,71.67,2666.9401989947687,56.0168,56.048,56.0168,56.0324,2666.9402
2010-09-23 13:55:00,71.66,71.66,71.62,71.66,3795.261052415632,56.0246,56.0246,55.9933,56.0246,3795.2611
2010-09-23 14:00:00,71.66,71.69,71.66,71.69,3384.962560262591,56.0246,56.048,56.0246,56.048,3384.9626
2010-09-23 14:05:00,71.7,71.7,71.62,71.63,3179.8133141860703,56.0559,56.0559,55.9933,56.0011,3179.8133
2010-09-23 14:10:00,71.63,71.7,71.61,71.63,10565.186172940814,56.0011,56.0559,55.9855,56.0011,10565.1862
2010-09-23 14:15:00,71.62,71.66,71.62,71.65,4513.283413683455,55.9933,56.0246,55.9933,56.0168,4513.2834
2010-09-23 14:20:00,71.63,71.67,71.63,71.64,4308.134167606934,56.0011,56.0324,56.0011,56.009,4308.1342
2010-09-23 14:25:00,71.64,71.64,71.59,71.59,3077.2386911478097,56.009,56.009,55.9699,55.9699,3077.2387
2010-09-23 14:30:00,71.6,71.65,71.59,71.6,4102.984921530413,55.9777,56.0168,55.9699,55.9777,4102.9849
2010-09-23 14:35:00,71.61,71.62,71.46,71.47,12616.67863370602,55.9855,55.9933,55.8682,55.876,12616.6786
2010-09-23 14:40:00,71.47,71.49,71.42,71.47,8513.693712175607,55.876,55.8917,55.837,55.876,8513.6937
2010-09-23 14:45:00,71.46,71.49,71.43,71.44,9539.43994255821,55.8682,55.8917,55.8448,55.8526,9539.4399
2010-09-23 14:50:00,71.44,71.48,71.4,71.48,10154.887680787771,55.8526,55.8839,55.8213,55.8839,10154.8877
2010-09-23 14:55:00,71.49,71.49,71.45,71.48,16617.088932198174,55.8917,55.8917,55.8604,55.8839,16617.0889
2010-09-23 15:00:00,71.48,71.51,71.46,71.51,8718.842958252128,55.8839,55.9073,55.8682,55.9073,8718.843
2010-09-23 15:05:00,71.5,71.51,71.38,71.42,10872.910042055595,55.8995,55.9073,55.8057,55.837,10872.91
2010-09-23 15:10:00,71.41,71.43,71.35,71.41,10052.313057749512,55.8291,55.8448,55.7822,55.8291,10052.3131
2010-09-23 15:15:00,71.4,71.42,71.34,71.42,12719.25325674428,55.8213,55.837,55.7744,55.837,12719.2533
2010-09-23 15:20:00,71.41,71.43,71.39,71.43,11898.656272438198,55.8291,55.8448,55.8135,55.8448,11898.6563
2010-09-23 15:25:00,71.43,71.46,71.33,71.33,16822.238178274692,55.8448,55.8682,55.7666,55.7666,16822.2382
2010-09-23 15:30:00,71.34,71.4,71.31,71.35,17129.962047389476,55.7744,55.8213,55.751,55.7822,17129.962
2010-09-23 15:35:00,71.34,71.36,71.27,71.28,22976.71556057032,55.7744,55.7901,55.7197,55.7275,22976.7156
2010-09-23 15:40:00,71.28,71.31,71.19,71.24,21027.797722843367,55.7275,55.751,55.6571,55.6962,21027.7977
2010-09-23 15:45:00,71.24,71.28,71.22,71.22,29849.215304133755,55.6962,55.7275,55.6806,55.6806,29849.2153
2010-09-23 15:50:00,71.23,71.28,71.22,71.27,24515.33490614422,55.6884,55.7275,55.6806,55.7197,24515.3349
2010-09-23 15:55:00,71.27,71.34,71.27,71.32,29336.342188942454,55.7197,55.7744,55.7197,55.7588,29336.3422
2010-09-24 09:30:00,71.87,71.91,71.71,71.89,13026.977125859064,56.1888,56.22,56.0637,56.2044,13026.9771
2010-09-24 09:35:00,71.88,72.01,71.88,71.89,7795.671350907785,56.1966,56.2982,56.1966,56.2044,7795.6714
2010-09-24 09:40:00,71.92,72.02,71.8,71.89,6769.925120525182,56.2279,56.306,56.134,56.2044,6769.9251
2010-09-24 09:45:00,71.86,72.09,71.86,71.99,5333.880397989537,56.181,56.3608,56.181,56.2826,5333.8804
2010-09-24 09:50:00,71.97,72.03,71.9,72.03,5128.731151913016,56.267,56.3139,56.2122,56.3139,5128.7312
2010-09-24 09:55:00,72.01,72.23,71.97,72.23,7077.648989639963,56.2982,56.4702,56.267,56.4702,7077.649
2010-09-24 10:00:00,72.18,72.3,72.02,72.29,12103.80551851472,56.4311,56.525,56.306,56.5171,12103.8055
2010-09-24 10:05:00,72.31,72.36,72.21,72.24,18360.8575238486,56.5328,56.5719,56.4546,56.478,18360.8575
2010-09-24 10:10:00,72.25,72.3,72.19,72.19,10462.611549902556,56.4859,56.525,56.439,56.439,10462.6115
2010-09-24 10:15:00,72.22,72.22,72.05,72.05,12719.25325674428,56.4624,56.4624,56.3295,56.3295,12719.2533
2010-09-24 10:20:00,72.05,72.18,72.05,72.18,6462.201251410401,56.3295,56.4311,56.3295,56.4311,6462.2013
2010-09-24 10:25:00,72.16,72.34,72.16,72.3,24823.058775259,56.4155,56.5562,56.4155,56.525,24823.0588
2010-09-24 10:30:00,72.28,72.28,72.24,72.27,3897.8356754538927,56.5093,56.5093,56.478,56.5015,3897.8357
2010-09-24 10:35:00,72.26,72.29,72.13,72.13,7590.522104831264,56.4937,56.5171,56.392,56.392,7590.5221
2010-09-24 10:40:00,72.14,72.21,72.11,72.12,12821.82787978254,56.3999,56.4546,56.3764,56.3842,12821.8279
2010-09-24 10:45:00,72.11,72.25,72.11,72.18,11898.656272438198,56.3764,56.4859,56.3764,56.4311,11898.6563
2010-09-24 10:50:00,72.16,72.2,72.16,72.18,5744.178890142579,56.4155,56.4468,56.4155,56.4311,5744.1789
2010-09-24 10:55:00,72.17,72.23,72.16,72.22,3487.537183300851,56.4233,56.4702,56.4155,56.4624,3487.5372
2010-09-24 11:00:00,72.21,72.22,72.18,72.21,2974.6640681095496,56.4546,56.4624,56.4311,56.4546,2974.6641
2010-09-24 11:05:00,72.21,72.24,72.18,72.24,6359.626628372141,56.4546,56.478,56.4311,56.478,6359.6266
2010-09-24 11:10:00,72.22,72.3,72.18,72.29,8103.395220022566,56.4624,56.525,56.4311,56.5171,8103.3952
2010-09-24 11:15:00,72.27,72.34,72.25,72.33,4205.559544568673,56.5015,56.5562,56.4859,56.5484,4205.5595
2010-09-24 11:20:00,72.31,72.34,72.19,72.19,8103.395220022566,56.5328,56.5562,56.439,56.439,8103.3952
2010-09-24 11:25:00,72.19,72.19,72.16,72.16,5333.880397989537,56.439,56.439,56.4155,56.4155,5333.8804
2010-09-24 11:30:00,72.17,72.21,72.16,72.19,4513.283413683455,56.4233,56.4546,56.4155,56.439,4513.2834
2010-09-24 11:35:00,72.2,72.24,72.18,72.24,2974.6640681095496,56.4468,56.478,56.4311,56.478,2974.6641
2010-09-24 11:40:00,72.23,72.27,72.17,72.27,5949.328136219099,56.4702,56.5015,56.4233,56.5015,5949.3281
2010-09-24 11:45:00,72.26,72.32,72.23,72.29,4513.283413683455,56.4937,56.5406,56.4702,56.5171,4513.2834
2010-09-24 11:50:00,72.3,72.33,72.26,72.31,3897.8356754538927,56.525,56.5484,56.4937,56.5328,3897.8357
2010-09-24 11:55:00,72.29,72.29,72.22,72.22,4410.708790645194,56.5171,56.5171,56.4624,56.4624,4410.7088
2010-09-24 12:00:00,72.22,72.23,72.19,72.19,2974.6640681095496,56.4624,56.4702,56.439,56.439,2974.6641
2010-09-24 12:05:00,72.19,72.22,72.18,72.18,5949.328136219099,56.439,56.4624,56.4311,56.4311,5949.3281
2010-09-24 12:10:00,72.19,72.19,72.11,72.14,10872.910042055595,56.439,56.439,56.3764,56.3999,10872.91
2010-09-24 12:15:00,72.13,72.13,72.11,72.11,2974.6640681095496,56.392,56.392,56.3764,56.3764,2974.6641
2010-09-24 12:20:00,72.11,72.11,72.04,72.05,4308.134167606934,56.3764,56.3764,56.3217,56.3295,4308.1342
2010-09-24 12:25:00,72.05,72.06,72.04,72.05,6872.499743563442,56.3295,56.3373,56.3217,56.3295,6872.4997
2010-09-24 12:30:00,72.05,72.06,72.02,72.02,3897.8356754538927,56.3295,56.3373,56.306,56.306,3897.8357
2010-09-24 12:35:00,72.01,72.07,72.01,72.07,3077.2386911478097,56.2982,56.3451,56.2982,56.3451,3077.2387
2010-09-24 12:40:00,72.07,72.11,72.05,72.11,10975.484665093856,56.3451,56.3764,56.3295,56.3764,10975.4847
2010-09-24 12:45:00,72.13,72.13,72.08,72.12,4308.134167606934,56.392,56.392,56.353,56.3842,4308.1342
2010-09-24 12:50:00,72.12,72.12,72.06,72.09,3282.3879372243305,56.3842,56.3842,56.3373,56.3608,3282.3879
2010-09-24 12:55:00,72.08,72.13,72.08,72.13,2461.790952918248,56.353,56.392,56.353,56.392,2461.791
2010-09-24 13:00:00,72.13,72.14,72.1,72.12,4000.410298492153,56.392,56.3999,56.3686,56.3842,4000.4103
2010-09-24 13:05:00,72.13,72.13,72.1,72.11,2461.790952918248,56.392,56.392,56.3686,56.3764,2461.791
2010-09-24 13:10:00,72.1,72.11,72.07,72.11,1846.343214688686,56.3686,56.3764,56.3451,56.3764,1846.3432
2010-09-24 13:15:00,72.12,72.14,72.12,72.12,2461.790952918248,56.3842,56.3999,56.3842,56.3842,2461.791
2010-09-24 13:20:00,72.11,72.18,72.11,72.18,4000.410298492153,56.3764,56.4311,56.3764,56.4311,4000.4103
2010-09-24 13:25:00,72.17,72.22,72.15,72.22,3897.8356754538927,56.4233,56.4624,56.4077,56.4624,3897.8357
2010-09-24 13:30:00,72.21,72.27,72.17,72.27,4615.858036721715,56.4546,56.5015,56.4233,56.5015,4615.858
2010-09-24 13:35:00,72.26,72.37,72.24,72.35,21745.82008411119,56.4937,56.5797,56.478,56.564,21745.8201
2010-09-24 13:40:00,72.34,72.34,72.24,72.25,5026.156528874756,56.5562,56.5562,56.478,56.4859,5026.1565
2010-09-24 13:45:00,72.23,72.23,72.17,72.2,4718.432659759975,56.4702,56.4702,56.4233,56.4468,4718.4327
2010-09-24 13:50:00,72.21,72.21,72.17,72.21,7898.245973946045,56.4546,56.4546,56.4233,56.4546,7898.246
2010-09-24 13:55:00,72.2,72.22,72.16,72.17,10154.887680787771,56.4468,56.4624,56.4155,56.4233,10154.8877
2010-09-24 14:00:00,72.17,72.18,72.16,72.17,10052.313057749512,56.4233,56.4311,56.4155,56.4233,10052.3131
2010-09-24 14:05:00,72.15,72.15,72.09,72.09,5026.156528874756,56.4077,56.4077,56.3608,56.3608,5026.1565
2010-09-24 14:10:00,72.09,72.09,71.99,72.03,13129.551748897322,56.3608,56.3608,56.2826,56.3139,13129.5517
2010-09-24 14:15:00,72.04,72.14,72.03,72.1,6667.350497486921,56.3217,56.3999,56.3139,56.3686,6667.3505
2010-09-24 14:20:00,72.12,72.22,72.12,72.22,3590.111806339112,56.3842,56.4624,56.3842,56.4624,3590.1118
2010-09-24 14:25:00,72.21,72.35,72.2,72.33,28002.87208944507,56.4546,56.564,56.4468,56.5484,28002.8721
2010-09-24 14:30:00,72.33,72.36,72.29,72.3,21643.24546107293,56.5484,56.5719,56.5171,56.525,21643.2455
2010-09-24 14:35:00,72.31,72.33,72.28,72.3,11590.932403323415,56.5328,56.5484,56.5093,56.525,11590.9324
2010-09-24 14:40:00,72.31,72.33,72.29,72.33,1641.1939686121652,56.5328,56.5484,56.5171,56.5484,1641.194
2010-09-24 14:45:00,72.36,72.4,72.29,72.29,6154.47738229562,56.5719,56.6031,56.5171,56.5171,6154.4774
2010-09-24 14:50:00,72.32,72.38,72.32,72.35,6359.626628372141,56.5406,56.5875,56.5406,56.564,6359.6266
2010-09-24 14:55:00,72.34,72.38,72.34,72.35,4308.134167606934,56.5562,56.5875,56.5562,56.564,4308.1342
2010-09-24 15:00:00,72.39,72.39,72.34,72.37,3384.962560262591,56.5953,56.5953,56.5562,56.5797,3384.9626
2010-09-24 15:05:00,72.37,72.39,72.34,72.37,5641.604267104318,56.5797,56.5953,56.5562,56.5797,5641.6043
2010-09-24 15:10:00,72.36,72.44,72.35,72.4,17335.111293465994,56.5719,56.6344,56.564,56.6031,17335.1113
2010-09-24 15:15:00,72.4,72.43,72.36,72.41,7795.671350907785,56.6031,56.6266,56.5719,56.611,7795.6714
2010-09-24 15:20:00,72.41,72.42,72.35,72.36,5128.731151913016,56.611,56.6188,56.564,56.5719,5128.7312
2010-09-24 15:25:00,72.36,72.36,72.28,72.31,12001.23089547646,56.5719,56.5719,56.5093,56.5328,12001.2309
2010-09-24 15:30:00,72.3,72.34,72.27,72.33,8923.992204328648,56.525,56.5562,56.5015,56.5484,8923.9922
2010-09-24 15:35:00,72.34,72.4,72.33,72.38,13334.700994973842,56.5562,56.6031,56.5484,56.5875,13334.701
2010-09-24 15:40:00,72.38,72.4,72.34,72.37,12001.23089547646,56.5875,56.6031,56.5562,56.5797,12001.2309
2010-09-24 15:45:00,72.36,72.42,72.36,72.38,22976.71556057032,56.5719,56.6188,56.5719,56.5875,22976.7156
2010-09-24 15:50:00,72.39,72.41,72.34,72.35,14975.894963586008,56.5953,56.611,56.5562,56.564,14975.895
2010-09-24 15:55:00,72.34,72.38,72.31,72.34,60724.17683865011,56.5562,56.5875,56.5328,56.5562,60724.1768
2010-09-27 09:30:00,72.83,73.02,72.65,72.65,38670.632885424144,56.9393,57.0879,56.7986,56.7986,38670.6329
2010-09-27 09:35:00,72.65,72.77,72.55,72.71,16617.088932198174,56.7986,56.8924,56.7204,56.8455,16617.0889
2010-09-27 09:40:00,72.75,72.85,72.71,72.81,12308.95476459124,56.8768,56.9549,56.8455,56.9237,12308.9548
2010-09-27 09:45:00,72.8,72.81,72.59,72.59,32721.304749205046,56.9159,56.9237,56.7517,56.7517,32721.3047
2010-09-27 09:50:00,72.61,72.64,72.57,72.63,27489.99897425377,56.7673,56.7908,56.736,56.783,27489.999
2010-09-27 09:55:00,72.64,72.64,72.54,72.57,21232.94696891989,56.7908,56.7908,56.7126,56.736,21232.947
2010-09-27 10:00:00,72.56,72.58,72.45,72.46,15796.491947892093,56.7282,56.7439,56.6422,56.65,15796.4919
2010-09-27 10:05:00,72.47,72.47,72.42,72.44,10975.484665093856,56.6579,56.6579,56.6188,56.6344,10975.4847
2010-09-27 10:10:00,72.43,72.47,72.39,72.42,16924.812801312954,56.6266,56.6579,56.5953,56.6188,16924.8128
2010-09-27 10:15:00,72.42,72.48,72.36,72.45,20617.49923069033,56.6188,56.6657,56.5719,56.6422,20617.4992
2010-09-27 10:20:00,72.44,72.58,72.43,72.52,9744.58918863473,56.6344,56.7439,56.6266,56.697,9744.5892
2010-09-27 10:25:00,72.53,72.72,72.53,72.71,14155.297979279923,56.7048,56.8533,56.7048,56.8455,14155.298
2010-09-27 10:30:00,72.7,72.72,72.58,72.72,29131.19294286593,56.8377,56.8533,56.7439,56.8533,29131.1929
2010-09-27 10:35:00,72.72,72.72,72.6,72.64,11180.633911170376,56.8533,56.8533,56.7595,56.7908,11180.6339
2010-09-27 10:40:00,72.64,72.71,72.62,72.67,10667.760795979077,56.7908,56.8455,56.7751,56.8142,10667.7608
2010-09-27 10:45:00,72.66,72.78,72.66,72.74,11590.932403323415,56.8064,56.9002,56.8064,56.8689,11590.9324
2010-09-27 10:50:00,72.72,72.72,72.66,72.66,7077.648989639963,56.8533,56.8533,56.8064,56.8064,7077.649
2010-09-27 10:55:00,72.65,72.72,72.62,72.71,12514.10401066776,56.7986,56.8533,56.7751,56.8455,12514.104
2010-09-27 11:00:00,72.72,72.72,72.68,72.71,8103.395220022566,56.8533,56.8533,56.822,56.8455,8103.3952
2010-09-27 11:05:00,72.71,72.71,72.64,72.68,3692.686429377372,56.8455,56.8455,56.7908,56.822,3692.6864
2010-09-27 11:10:00,72.68,72.7,72.55,72.56,5641.604267104318,56.822,56.8377,56.7204,56.7282,5641.6043
2010-09-27 11:15:00,72.57,72.61,72.56,72.56,3795.261052415632,56.736,56.7673,56.7282,56.7282,3795.2611
2010-09-27 11:20:00,72.55,72.55,72.48,72.5,3077.2386911478097,56.7204,56.7204,56.6657,56.6813,3077.2387
2010-09-27 11:25:00,72.51,72.54,72.48,72.5,5949.328136219099,56.6891,56.7126,56.6657,56.6813,5949.3281
2010-09-27 11:30:00,72.5,72.51,72.44,72.47,4513.283413683455,56.6813,56.6891,56.6344,56.6579,4513.2834
2010-09-27 11:35:00,72.45,72.45,72.36,72.44,12616.67863370602,56.6422,56.6422,56.5719,56.6344,12616.6786
2010-09-27 11:40:00,72.45,72.51,72.43,72.51,6975.074366601702,56.6422,56.6891,56.6266,56.6891,6975.0744
2010-09-27 11:45:00,72.51,72.51,72.49,72.51,8718.842958252128,56.6891,56.6891,56.6735,56.6891,8718.843
2010-09-27 11:50:00,72.49,72.51,72.48,72.5,2564.365575956508,56.6735,56.6891,56.6657,56.6813,2564.3656
2010-09-27 11:55:00,72.49,72.49,72.45,72.46,6051.902759257359,56.6735,56.6735,56.6422,56.65,6051.9028
2010-09-27 12:00:00,72.45,72.49,72.45,72.49,2872.089445071289,56.6422,56.6735,56.6422,56.6735,2872.0894
2010-09-27 12:05:00,72.48,72.51,72.48,72.49,1743.7685916504256,56.6657,56.6891,56.6657,56.6735,1743.7686
2010-09-27 12:10:00,72.49,72.55,72.49,72.52,19489.17837726946,56.6735,56.7204,56.6735,56.697,19489.1784
2010-09-27 12:15:00,72.52,72.55,72.51,72.53,6359.626628372141,56.697,56.7204,56.6891,56.7048,6359.6266
2010-09-27 12:20:00,72.53,72.56,72.48,72.48,5128.731151913016,56.7048,56.7282,56.6657,56.6657,5128.7312
2010-09-27 12:25:00,72.48,72.51,72.48,72.49,2256.6417068417272,56.6657,56.6891,56.6657,56.6735,2256.6417
2010-09-27 12:30:00,72.5,72.5,72.43,72.44,5846.753513180839,56.6813,56.6813,56.6266,56.6344,5846.7535
2010-09-27 12:35:00,72.42,72.43,72.38,72.39,4615.858036721715,56.6188,56.6266,56.5875,56.5953,4615.858
2010-09-27 12:40:00,72.38,72.38,72.35,72.37,5128.731151913016,56.5875,56.5875,56.564,56.5797,5128.7312
2010-09-27 12:45:00,72.37,72.39,72.37,72.38,3487.537183300851,56.5797,56.5953,56.5797,56.5875,3487.5372
2010-09-27 12:50:00,72.39,72.4,72.35,72.4,3077.2386911478097,56.5953,56.6031,56.564,56.6031,3077.2387
2010-09-27 12:55:00,72.4,72.4,72.36,72.39,2564.365575956508,56.6031,56.6031,56.5719,56.5953,2564.3656
2010-09-27 13:00:00,72.36,72.44,72.34,72.41,2461.790952918248,56.5719,56.6344,56.5562,56.611,2461.791
2010-09-27 13:05:00,72.41,72.49,72.41,72.47,1641.1939686121652,56.611,56.6735,56.611,56.6579,1641.194
2010-09-27 13:10:00,72.5,72.52,72.47,72.49,2974.6640681095496,56.6813,56.697,56.6579,56.6735,2974.6641
2010-09-27 13:15:00,72.49,72.49,72.44,72.44,2051.4924607652065,56.6735,56.6735,56.6344,56.6344,2051.4925
2010-09-27 13:20:00,72.42,72.42,72.36,72.41,3795.261052415632,56.6188,56.6188,56.5719,56.611,3795.2611
2010-09-27 13:25:00,72.4,72.44,72.39,72.44,2359.216329879988,56.6031,56.6344,56.5953,56.6344,2359.2163
2010-09-27 13:30:00,72.44,72.48,72.4,72.48,5333.880397989537,56.6344,56.6657,56.6031,56.6657,5333.8804
2010-09-27 13:35:00,72.47,72.48,72.45,72.47,2461.790952918248,56.6579,56.6657,56.6422,56.6579,2461.791
2010-09-27 13:40:00,72.47,72.5,72.47,72.48,5026.156528874756,56.6579,56.6813,56.6579,56.6657,5026.1565
2010-09-27 13:45:00,72.49,72.55,72.49,72.5,5436.455021027798,56.6735,56.7204,56.6735,56.6813,5436.455
2010-09-27 13:50:00,72.5,72.55,72.5,72.52,1538.6193455739049,56.6813,56.7204,56.6813,56.697,1538.6193
2010-09-27 13:55:00,72.53,72.56,72.5,72.52,5641.604267104318,56.7048,56.7282,56.6813,56.697,5641.6043
2010-09-27 14:00:00,72.5,72.56,72.5,72.55,3179.8133141860703,56.6813,56.7282,56.6813,56.7204,3179.8133
2010-09-27 14:05:00,72.55,72.61,72.52,72.59,3384.962560262591,56.7204,56.7673,56.697,56.7517,3384.9626
2010-09-27 14:10:00,72.58,72.61,72.58,72.59,5539.029644066058,56.7439,56.7673,56.7439,56.7517,5539.0296
2010-09-27 14:15:00,72.59,72.66,72.57,72.65,6769.925120525182,56.7517,56.8064,56.736,56.7986,6769.9251
2010-09-27 14:20:00,72.63,72.68,72.63,72.66,5846.753513180839,56.783,56.822,56.783,56.8064,5846.7535
2010-09-27 14:25:00,72.64,72.68,72.64,72.66,1846.343214688686,56.7908,56.822,56.7908,56.8064,1846.3432
2010-09-27 14:30:00,72.66,72.67,72.62,72.63,4205.559544568673,56.8064,56.8142,56.7751,56.783,4205.5595
2010-09-27 14:35:00,72.61,72.63,72.59,72.63,6051.902759257359,56.7673,56.783,56.7517,56.783,6051.9028
2010-09-27 14:40:00,72.63,72.72,72.61,72.72,13539.850241050364,56.783,56.8533,56.7673,56.8533,13539.8502
2010-09-27 14:45:00,72.73,72.76,72.71,72.73,8000.820596984306,56.8611,56.8846,56.8455,56.8611,8000.8206
2010-09-27 14:50:00,72.72,72.73,72.67,72.7,8513.693712175607,56.8533,56.8611,56.8142,56.8377,8513.6937
2010-09-27 14:55:00,72.7,72.76,72.69,72.69,8718.842958252128,56.8377,56.8846,56.8299,56.8299,8718.843
2010-09-27 15:00:00,72.69,72.73,72.65,72.7,6872.499743563442,56.8299,56.8611,56.7986,56.8377,6872.4997
2010-09-27 15:05:00,72.7,72.71,72.66,72.69,12514.10401066776,56.8377,56.8455,56.8064,56.8299,12514.104
2010-09-27 15:10:00,72.69,72.75,72.68,72.72,12616.67863370602,56.8299,56.8768,56.822,56.8533,12616.6786
2010-09-27 15:15:00,72.72,72.77,72.71,72.76,8000.820596984306,56.8533,56.8924,56.8455,56.8846,8000.8206
2010-09-27 15:20:00,72.77,72.77,72.68,72.69,9642.014565596472,56.8924,56.8924,56.822,56.8299,9642.0146
2010-09-27 15:25:00,72.7,72.75,72.65,72.65,15796.491947892093,56.8377,56.8768,56.7986,56.7986,15796.4919
2010-09-27 15:30:00,72.64,72.64,72.56,72.57,17950.559031695557,56.7908,56.7908,56.7282,56.736,17950.559
2010-09-27 15:35:00,72.57,72.57,72.55,72.56,19284.029131192943,56.736,56.736,56.7204,56.7282,19284.0291
2010-09-27 15:40:00,72.55,72.56,72.48,72.52,19078.87988511642,56.7204,56.7282,56.6657,56.697,19078.8799
2010-09-27 15:45:00,72.52,72.53,72.48,72.52,19899.476869422502,56.697,56.7048,56.6657,56.697,19899.4769
2010-09-27 15:50:00,72.51,72.51,72.42,72.42,19694.327623345984,56.6891,56.6891,56.6188,56.6188,19694.3276
2010-09-27 15:55:00,72.43,72.43,72.37,72.39,46466.30423633193,56.6266,56.6266,56.5797,56.5953,46466.3042
2010-09-28 09:30:00,72.58,72.62,72.27,72.39,26259.103497794644,56.7439,56.7751,56.5015,56.5953,26259.1035
2010-09-28 09:35:00,72.39,72.45,72.3,72.44,12514.10401066776,56.5953,56.6422,56.525,56.6344,12514.104
2010-09-28 09:40:00,72.39,72.39,72.17,72.28,14155.297979279923,56.5953,56.5953,56.4233,56.5093,14155.298
2010-09-28 09:45:00,72.3,72.41,72.29,72.36,29541.491435018976,56.525,56.611,56.5171,56.5719,29541.4914
2010-09-28 09:50:00,72.35,72.42,72.22,72.39,49030.66981228844,56.564,56.6188,56.4624,56.5953,49030.6698
2010-09-28 09:55:00,72.39,72.53,72.39,72.44,12924.402502820802,56.5953,56.7048,56.5953,56.6344,12924.4025
2010-09-28 10:00:00,72.44,72.44,72.11,72.34,19591.753000307723,56.6344,56.6344,56.3764,56.5562,19591.753
2010-09-28 10:05:00,72.31,72.39,72.25,72.35,19284.029131192943,56.5328,56.5953,56.4859,56.564,19284.0291
2010-09-28 10:10:00,72.35,72.4,72.34,72.38,8718.842958252128,56.564,56.6031,56.5562,56.5875,8718.843
2010-09-28 10:15:00,72.38,72.43,72.27,72.42,21950.969330187712,56.5875,56.6266,56.5015,56.6188,21950.9693
2010-09-28 10:20:00,72.43,72.59,72.43,72.59,8103.395220022566,56.6266,56.7517,56.6266,56.7517,8103.3952
2010-09-28 10:25:00,72.6,72.68,72.6,72.65,5846.753513180839,56.7595,56.822,56.7595,56.7986,5846.7535
2010-09-28 10:30:00,72.65,72.7,72.61,72.62,9847.163811672992,56.7986,56.8377,56.7673,56.7751,9847.1638
2010-09-28 10:35:00,72.6,72.61,72.54,72.54,4000.410298492153,56.7595,56.7673,56.7126,56.7126,4000.4103
2010-09-28 10:40:00,72.52,72.63,72.51,72.61,7590.522104831264,56.697,56.783,56.6891,56.7673,7590.5221
2010-09-28 10:45:00,72.62,72.71,72.61,72.67,7385.372858754744,56.7751,56.8455,56.7673,56.8142,7385.3729
2010-09-28 10:50:00,72.69,72.69,72.65,72.66,2461.790952918248,56.8299,56.8299,56.7986,56.8064,2461.791
2010-09-28 10:55:00,72.67,72.78,72.67,72.7,19181.45450815468,56.8142,56.9002,56.8142,56.8377,19181.4545
2010-09-28 11:00:00,72.72,72.8,72.71,72.78,18463.43214688686,56.8533,56.9159,56.8455,56.9002,18463.4321
2010-09-28 11:05:00,72.79,72.79,72.73,72.74,6154.47738229562,56.908,56.908,56.8611,56.8689,6154.4774
2010-09-28 11:10:00,72.75,72.76,72.73,72.75,15283.61883270079,56.8768,56.8846,56.8611,56.8768,15283.6188
2010-09-28 11:15:00,72.75,72.75,72.72,72.74,8616.268335213868,56.8768,56.8768,56.8533,56.8689,8616.2683
2010-09-28 11:20:00,72.73,72.75,72.7,72.71,7487.947481793004,56.8611,56.8768,56.8377,56.8455,7487.9475
2010-09-28 11:25:00,72.71,72.75,72.67,72.7,20207.200738537285,56.8455,56.8768,56.8142,56.8377,20207.2007
2010-09-28 11:30:00,72.71,72.76,72.71,72.73,21745.82008411119,56.8455,56.8846,56.8455,56.8611,21745.8201
2010-09-28 11:35:00,72.73,72.75,72.7,72.72,9129.14145040517,56.8611,56.8768,56.8377,56.8533,9129.1415
2010-09-28 11:40:00,72.73,72.77,72.73,72.74,16206.790440045132,56.8611,56.8924,56.8611,56.8689,16206.7904
2010-09-28 11:45:00,72.75,72.75,72.72,72.74,38978.35675453892,56.8768,56.8768,56.8533,56.8689,38978.3568
2010-09-28 11:50:00,72.74,72.77,72.72,72.77,26669.401989947684,56.8689,56.8924,56.8533,56.8924,26669.402
2010-09-28 11:55:00,72.77,72.77,72.74,72.74,5744.178890142579,56.8924,56.8924,56.8689,56.8689,5744.1789
2010-09-28 12:00:00,72.75,72.76,72.72,72.76,30772.386911478097,56.8768,56.8846,56.8533,56.8846,30772.3869
2010-09-28 12:05:00,72.73,72.75,72.69,72.71,51902.75925735973,56.8611,56.8768,56.8299,56.8455,51902.7593
2010-09-28 12:10:00,72.71,72.72,72.69,72.69,4205.559544568673,56.8455,56.8533,56.8299,56.8299,4205.5595
2010-09-28 12:15:00,72.68,72.69,72.64,72.64,6462.201251410401,56.822,56.8299,56.7908,56.7908,6462.2013
2010-09-28 12:20:00,72.65,72.71,72.65,72.68,6769.925120525182,56.7986,56.8455,56.7986,56.822,6769.9251
2010-09-28 12:25:00,72.69,72.74,72.69,72.72,8411.119089137346,56.8299,56.8689,56.8299,56.8533,8411.1191
2010-09-28 12:30:00,72.71,72.73,72.69,72.7,12616.67863370602,56.8455,56.8611,56.8299,56.8377,12616.6786
2010-09-28 12:35:00,72.72,72.73,72.66,72.66,3692.686429377372,56.8533,56.8611,56.8064,56.8064,3692.6864
2010-09-28 12:40:00,72.66,72.68,72.66,72.68,2974.6640681095496,56.8064,56.822,56.8064,56.822,2974.6641
2010-09-28 12:45:00,72.68,72.68,72.66,72.66,5539.029644066058,56.822,56.822,56.8064,56.8064,5539.0296
2010-09-28 12:50:00,72.66,72.67,72.59,72.59,11898.656272438198,56.8064,56.8142,56.7517,56.7517,11898.6563
2010-09-28 12:55:00,72.58,72.61,72.57,72.6,5128.731151913016,56.7439,56.7673,56.736,56.7595,5128.7312
2010-09-28 13:00:00,72.6,72.61,72.51,72.51,9129.14145040517,56.7595,56.7673,56.6891,56.6891,9129.1415
2010-09-28 13:05:00,72.5,72.51,72.46,72.48,16104.215817006872,56.6813,56.6891,56.65,56.6657,16104.2158
2010-09-28 13:10:00,72.49,72.49,72.48,72.49,1538.6193455739049,56.6735,56.6735,56.6657,56.6735,1538.6193
2010-09-28 13:15:00,72.49,72.51,72.49,72.5,5128.731151913016,56.6735,56.6891,56.6735,56.6813,5128.7312
2010-09-28 13:20:00,72.5,72.52,72.5,72.52,1025.7462303826032,56.6813,56.697,56.6813,56.697,1025.7462
2010-09-28 13:25:00,72.52,72.57,72.52,72.57,4821.007282798236,56.697,56.736,56.697,56.736,4821.0073
2010-09-28 13:30:00,72.58,72.63,72.58,72.62,3179.8133141860703,56.7439,56.783,56.7439,56.7751,3179.8133
2010-09-28 13:35:00,72.64,72.71,72.64,72.67,8616.268335213868,56.7908,56.8455,56.7908,56.8142,8616.2683
2010-09-28 13:40:00,72.66,72.69,72.66,72.68,5641.604267104318,56.8064,56.8299,56.8064,56.822,5641.6043
2010-09-28 13:45:00,72.69,72.69,72.58,72.59,8411.119089137346,56.8299,56.8299,56.7439,56.7517,8411.1191
2010-09-28 13:50:00,72.6,72.66,72.6,72.65,17335.111293465994,56.7595,56.8064,56.7595,56.7986,17335.1113
2010-09-28 13:55:00,72.65,72.68,72.63,72.68,7487.947481793004,56.7986,56.822,56.783,56.822,7487.9475
2010-09-28 14:00:00,72.68,72.68,72.63,72.63,7487.947481793004,56.822,56.822,56.783,56.783,7487.9475
2010-09-28 14:05:00,72.62,72.62,72.58,72.58,7077.648989639963,56.7751,56.7751,56.7439,56.7439,7077.649
2010-09-28 14:10:00,72.59,72.66,72.56,72.63,40209.25223099805,56.7517,56.8064,56.7282,56.783,40209.2522
2010-09-28 14:15:00,72.62,72.68,72.6,72.62,10975.484665093856,56.7751,56.822,56.7595,56.7751,10975.4847
2010-09-28 14:20:00,72.63,72.68,72.62,72.66,10770.335419017334,56.783,56.822,56.7751,56.8064,10770.3354
2010-09-28 14:25:00,72.65,72.68,72.58,72.59,18771.15601600164,56.7986,56.822,56.7439,56.7517,18771.156
2010-09-28 14:30:00,72.59,72.67,72.58,72.67,9642.014565596472,56.7517,56.8142,56.7439,56.8142,9642.0146
2010-09-28 14:35:00,72.67,72.69,72.62,72.63,40722.12534618935,56.8142,56.8299,56.7751,56.783,40722.1253
2010-09-28 14:40:00,72.63,72.64,72.57,72.64,10565.186172940814,56.783,56.7908,56.736,56.7908,10565.1862
2010-09-28 14:45:00,72.63,72.63,72.53,72.58,12206.38014155298,56.783,56.783,56.7048,56.7439,12206.3801
2010-09-28 14:50:00,72.58,72.58,72.53,72.56,6257.0520053338805,56.7439,56.7439,56.7048,56.7282,6257.052
2010-09-28 14:55:00,72.56,72.6,72.5,72.58,8513.693712175607,56.7282,56.7595,56.6813,56.7439,8513.6937
2010-09-28 15:00:00,72.6,72.61,72.55,72.61,14770.745717509488,56.7595,56.7673,56.7204,56.7673,14770.7457
2010-09-28 15:05:00,72.6,72.68,72.6,72.68,3487.537183300851,56.7595,56.822,56.7595,56.822,3487.5372
2010-09-28 15:10:00,72.67,72.68,72.64,72.66,6975.074366601702,56.8142,56.822,56.7908,56.8064,6975.0744
2010-09-28 15:15:00,72.67,72.71,72.66,72.68,18360.8575238486,56.8142,56.8455,56.8064,56.822,18360.8575
2010-09-28 15:20:00,72.68,72.68,72.64,72.65,6154.47738229562,56.822,56.822,56.7908,56.7986,6154.4774
2010-09-28 15:25:00,72.65,72.68,72.65,72.66,4615.858036721715,56.7986,56.822,56.7986,56.8064,4615.858
2010-09-28 15:30:00,72.65,72.73,72.63,72.72,38157.75977023284,56.7986,56.8611,56.783,56.8533,38157.7598
2010-09-28 15:35:00,72.71,72.76,72.7,72.75,26566.827366909427,56.8455,56.8846,56.8377,56.8768,26566.8274
2010-09-28 15:40:00,72.76,72.77,72.69,72.7,33439.32711047287,56.8846,56.8924,56.8299,56.8377,33439.3271
2010-09-28 15:45:00,72.71,72.82,72.7,72.8,49543.54292747974,56.8455,56.9315,56.8377,56.9159,49543.5429
2010-09-28 15:50:00,72.8,72.97,72.79,72.97,34772.79720997025,56.9159,57.0488,56.908,57.0488,34772.7972
2010-09-28 15:55:00,72.98,72.98,72.89,72.92,61544.7738229562,57.0566,57.0566,56.9862,57.0097,61544.7738
2010-09-29 09:30:00,72.67,72.8,72.39,72.39,20514.924607652065,56.8142,56.9159,56.5953,56.5953,20514.9246
2010-09-29 09:35:00,72.49,72.71,72.47,72.6,4205.559544568673,56.6735,56.8455,56.6579,56.7595,4205.5595
2010-09-29 09:40:00,72.6,72.76,72.6,72.7,15488.76807877731,56.7595,56.8846,56.7595,56.8377,15488.7681
2010-09-29 09:45:00,72.74,72.83,72.71,72.73,19284.029131192943,56.8689,56.9393,56.8455,56.8611,19284.0291
2010-09-29 09:50:00,72.72,72.74,72.61,72.61,9642.014565596472,56.8533,56.8689,56.7673,56.7673,9642.0146
2010-09-29 09:55:00,72.61,72.63,72.38,72.44,18360.8575238486,56.7673,56.783,56.5875,56.6344,18360.8575
2010-09-29 10:00:00,72.44,72.72,72.36,72.68,14052.723356241666,56.6344,56.8533,56.5719,56.822,14052.7234
2010-09-29 10:05:00,72.66,72.78,72.66,72.71,18155.70827777208,56.8064,56.9002,56.8064,56.8455,18155.7083
2010-09-29 10:10:00,72.7,72.71,72.6,72.67,17950.559031695557,56.8377,56.8455,56.7595,56.8142,17950.559
2010-09-29 10:15:00,72.69,72.69,72.45,72.46,17950.559031695557,56.8299,56.8299,56.6422,56.65,17950.559
2010-09-29 10:20:00,72.47,72.47,72.32,72.32,16104.215817006872,56.6579,56.6579,56.5406,56.5406,16104.2158
2010-09-29 10:25:00,72.32,72.35,72.29,72.33,20207.200738537285,56.5406,56.564,56.5171,56.5484,20207.2007
2010-09-29 10:30:00,72.33,72.38,72.31,72.32,27695.148220330288,56.5484,56.5875,56.5328,56.5406,27695.1482
2010-09-29 10:35:00,72.32,72.33,72.28,72.29,8616.268335213868,56.5406,56.5484,56.5093,56.5171,8616.2683
2010-09-29 10:40:00,72.31,72.32,72.22,72.23,15591.34270181557,56.5328,56.5406,56.4624,56.4702,15591.3427
2010-09-29 10:45:00,72.23,72.24,72.2,72.21,12924.402502820802,56.4702,56.478,56.4468,56.4546,12924.4025
2010-09-29 10:50:00,72.21,72.21,72.08,72.08,15899.06657093035,56.4546,56.4546,56.353,56.353,15899.0666
2010-09-29 10:55:00,72.08,72.08,72.0,72.04,17437.685916504255,56.353,56.353,56.2904,56.3217,17437.6859
2010-09-29 11:00:00,72.02,72.17,72.01,72.13,12411.5293876295,56.306,56.4233,56.2982,56.392,12411.5294
2010-09-29 11:05:00,72.13,72.24,72.13,72.22,18976.30526207816,56.392,56.478,56.392,56.4624,18976.3053
2010-09-29 11:10:00,72.21,72.22,72.17,72.17,11590.932403323415,56.4546,56.4624,56.4233,56.4233,11590.9324
2010-09-29 11:15:00,72.17,72.22,72.14,72.21,8205.969843060826,56.4233,56.4624,56.3999,56.4546,8205.9698
2010-09-29 11:20:00,72.22,72.27,72.16,72.27,10462.611549902556,56.4624,56.5015,56.4155,56.5015,10462.6115
2010-09-29 11:25:00,72.27,72.29,72.25,72.28,7795.671350907785,56.5015,56.5171,56.4859,56.5093,7795.6714
2010-09-29 11:30:00,72.28,72.37,72.28,72.36,10154.887680787771,56.5093,56.5797,56.5093,56.5719,10154.8877
2010-09-29 11:35:00,72.36,72.49,72.35,72.44,11796.081649399935,56.5719,56.6735,56.564,56.6344,11796.0816
2010-09-29 11:40:00,72.44,72.46,72.44,72.46,7590.522104831264,56.6344,56.65,56.6344,56.65,7590.5221
2010-09-29 11:45:00,72.47,72.5,72.45,72.45,4923.581905836496,56.6579,56.6813,56.6422,56.6422,4923.5819
2010-09-29 11:50:00,72.47,72.48,72.45,72.48,4410.708790645194,56.6579,56.6657,56.6422,56.6657,4410.7088
2010-09-29 11:55:00,72.49,72.54,72.47,72.51,6872.499743563442,56.6735,56.7126,56.6579,56.6891,6872.4997
2010-09-29 12:00:00,72.51,72.53,72.47,72.47,7795.671350907785,56.6891,56.7048,56.6579,56.6579,7795.6714
2010-09-29 12:05:00,72.46,72.47,72.41,72.41,4000.410298492153,56.65,56.6579,56.611,56.611,4000.4103
2010-09-29 12:10:00,72.44,72.44,72.39,72.4,9334.29069648169,56.6344,56.6344,56.5953,56.6031,9334.2907
2010-09-29 12:15:00,72.41,72.44,72.4,72.44,4615.858036721715,56.611,56.6344,56.6031,56.6344,4615.858
2010-09-29 12:20:00,72.43,72.49,72.42,72.49,10667.760795979077,56.6266,56.6735,56.6188,56.6735,10667.7608
2010-09-29 12:25:00,72.48,72.54,72.46,72.46,3897.8356754538927,56.6657,56.7126,56.65,56.65,3897.8357
2010-09-29 12:30:00,72.46,72.46,72.43,72.46,8308.544466099087,56.65,56.65,56.6266,56.65,8308.5445
2010-09-29 12:35:00,72.46,72.51,72.43,72.51,9847.163811672992,56.65,56.6891,56.6266,56.6891,9847.1638
2010-09-29 12:40:00,72.52,72.54,72.48,72.52,5026.156528874756,56.697,56.7126,56.6657,56.697,5026.1565
2010-09-29 12:45:00,72.51,72.51,72.42,72.44,6462.201251410401,56.6891,56.6891,56.6188,56.6344,6462.2013
2010-09-29 12:50:00,72.44,72.46,72.44,72.44,6462.201251410401,56.6344,56.65,56.6344,56.6344,6462.2013
2010-09-29 12:55:00,72.44,72.44,72.42,72.43,2666.9401989947687,56.6344,56.6344,56.6188,56.6266,2666.9402
2010-09-29 13:00:00,72.43,72.51,72.43,72.51,2872.089445071289,56.6266,56.6891,56.6266,56.6891,2872.0894
2010-09-29 13:05:00,72.52,72.52,72.47,72.48,5744.178890142579,56.697,56.697,56.6579,56.6657,5744.1789
2010-09-29 13:10:00,72.47,72.51,72.46,72.49,10154.887680787771,56.6579,56.6891,56.65,56.6735,10154.8877
2010-09-29 13:15:00,72.5,72.52,72.45,72.45,5949.328136219099,56.6813,56.697,56.6422,56.6422,5949.3281
2010-09-29 13:20:00,72.45,72.47,72.45,72.46,4205.559544568673,56.6422,56.6579,56.6422,56.65,4205.5595
2010-09-29 13:25:00,72.46,72.46,72.42,72.43,3897.8356754538927,56.65,56.65,56.6188,56.6266,3897.8357
2010-09-29 13:30:00,72.43,72.48,72.42,72.48,6359.626628372141,56.6266,56.6657,56.6188,56.6657,6359.6266
2010-09-29 13:35:00,72.49,72.53,72.47,72.47,9436.86531951995,56.6735,56.7048,56.6579,56.6579,9436.8653
2010-09-29 13:40:00,72.47,72.47,72.44,72.46,9129.14145040517,56.6579,56.6579,56.6344,56.65,9129.1415
2010-09-29 13:45:00,72.48,72.51,72.44,72.5,33234.17786439635,56.6657,56.6891,56.6344,56.6813,33234.1779
2010-09-29 13:50:00,72.49,72.5,72.42,72.42,9539.43994255821,56.6735,56.6813,56.6188,56.6188,9539.4399
2010-09-29 13:55:00,72.42,72.44,72.4,72.4,18360.8575238486,56.6188,56.6344,56.6031,56.6031,18360.8575
2010-09-29 14:00:00,72.41,72.46,72.39,72.41,15591.34270181557,56.611,56.65,56.5953,56.611,15591.3427
2010-09-29 14:05:00,72.42,72.42,72.33,72.36,12924.402502820802,56.6188,56.6188,56.5484,56.5719,12924.4025
2010-09-29 14:10:00,72.37,72.42,72.33,72.41,16001.641193968611,56.5797,56.6188,56.5484,56.611,16001.6412
2010-09-29 14:15:00,72.41,72.41,72.38,72.39,13129.551748897322,56.611,56.611,56.5875,56.5953,13129.5517
2010-09-29 14:20:00,72.38,72.42,72.37,72.4,9026.566827366907,56.5875,56.6188,56.5797,56.6031,9026.5668
2010-09-29 14:25:00,72.4,72.4,72.31,72.32,12821.82787978254,56.6031,56.6031,56.5328,56.5406,12821.8279
2010-09-29 14:30:00,72.33,72.37,72.32,72.35,10462.611549902556,56.5484,56.5797,56.5406,56.564,10462.6115
2010-09-29 14:35:00,72.35,72.36,72.35,72.36,6051.902759257359,56.564,56.5719,56.564,56.5719,6051.9028
2010-09-29 14:40:00,72.36,72.47,72.35,72.45,15796.491947892093,56.5719,56.6579,56.564,56.6422,15796.4919
2010-09-29 14:45:00,72.45,72.46,72.45,72.46,12308.95476459124,56.6422,56.65,56.6422,56.65,12308.9548
2010-09-29 14:50:00,72.46,72.46,72.45,72.46,10154.887680787771,56.65,56.65,56.6422,56.65,10154.8877
2010-09-29 14:55:00,72.46,72.49,72.45,72.46,20104.626115499024,56.65,56.6735,56.6422,56.65,20104.6261
2010-09-29 15:00:00,72.47,72.49,72.46,72.49,12514.10401066776,56.6579,56.6735,56.65,56.6735,12514.104
2010-09-29 15:05:00,72.49,72.49,72.36,72.36,20207.200738537285,56.6735,56.6735,56.5719,56.5719,20207.2007
2010-09-29 15:10:00,72.37,72.38,72.24,72.25,22566.41706841727,56.5797,56.5875,56.478,56.4859,22566.4171
2010-09-29 15:15:00,72.25,72.27,72.19,72.27,13950.148733203405,56.4859,56.5015,56.439,56.5015,13950.1487
2010-09-29 15:20:00,72.28,72.32,72.27,72.31,16617.088932198174,56.5093,56.5406,56.5015,56.5328,16617.0889
2010-09-29 15:25:00,72.31,72.38,72.27,72.31,30259.5137962868,56.5328,56.5875,56.5015,56.5328,30259.5138
2010-09-29 15:30:00,72.3,72.3,72.18,72.2,34567.64796389373,56.525,56.525,56.4311,56.4468,34567.648
2010-09-29 15:35:00,72.22,72.26,72.18,72.26,25233.35726741204,56.4624,56.4937,56.4311,56.4937,25233.3573
2010-09-29 15:40:00,72.27,72.28,72.21,72.22,28208.02133552159,56.5015,56.5093,56.4546,56.4624,28208.0213
2010-09-29 15:45:00,72.22,72.36,72.22,72.36,33747.05097958765,56.4624,56.5719,56.4624,56.5719,33747.051
2010-09-29 15:50:00,72.36,72.37,72.33,72.33,26874.551236024206,56.5719,56.5797,56.5484,56.5484,26874.5512
2010-09-29 15:55:00,72.33,72.36,72.29,72.32,44107.08790645194,56.5484,56.5719,56.5171,56.5406,44107.0879
2010-09-30 09:30:00,72.49,72.64,72.11,72.62,44312.23715252846,56.6735,56.7908,56.3764,56.7751,44312.2372
2010-09-30 09:35:00,72.62,72.76,72.59,72.7,8616.268335213868,56.7751,56.8846,56.7517,56.8377,8616.2683
2010-09-30 09:40:00,72.66,72.78,72.62,72.73,40209.25223099805,56.8064,56.9002,56.7751,56.8611,40209.2522
2010-09-30 09:45:00,72.73,72.95,72.73,72.77,21335.52159195815,56.8611,57.0331,56.8611,56.8924,21335.5216
2010-09-30 09:50:00,72.74,72.75,72.52,72.7,13026.977125859064,56.8689,56.8768,56.697,56.8377,13026.9771
2010-09-30 09:55:00,72.72,72.79,72.62,72.63,11283.208534208636,56.8533,56.908,56.7751,56.783,11283.2085
2010-09-30 10:00:00,72.62,72.64,72.52,72.61,13129.551748897322,56.7751,56.7908,56.697,56.7673,13129.5517
2010-09-30 10:05:00,72.6,72.66,72.58,72.63,13642.424864088624,56.7595,56.8064,56.7439,56.783,13642.4249
2010-09-30 10:10:00,72.64,72.64,72.43,72.6,11590.932403323415,56.7908,56.7908,56.6266,56.7595,11590.9324
2010-09-30 10:15:00,72.59,72.64,72.57,72.57,7795.671350907785,56.7517,56.7908,56.736,56.736,7795.6714
2010-09-30 10:20:00,72.55,72.6,72.45,72.53,8616.268335213868,56.7204,56.7595,56.6422,56.7048,8616.2683
2010-09-30 10:25:00,72.53,72.63,72.53,72.6,11693.507026361678,56.7048,56.783,56.7048,56.7595,11693.507
2010-09-30 10:30:00,72.59,72.62,72.57,72.58,23797.3125448764,56.7517,56.7751,56.736,56.7439,23797.3125
2010-09-30 10:35:00,72.59,72.61,72.56,72.58,7077.648989639963,56.7517,56.7673,56.7282,56.7439,7077.649
2010-09-30 10:40:00,72.57,72.62,72.57,72.6,5744.178890142579,56.736,56.7751,56.736,56.7595,5744.1789
2010-09-30 10:45:00,72.61,72.61,72.53,72.59,14668.171094471229,56.7673,56.7673,56.7048,56.7517,14668.1711
2010-09-30 10:50:00,72.58,72.61,72.54,72.56,6359.626628372141,56.7439,56.7673,56.7126,56.7282,6359.6266
2010-09-30 10:55:00,72.53,72.54,72.45,72.52,8821.417581290389,56.7048,56.7126,56.6422,56.697,8821.4176
2010-09-30 11:00:00,72.53,72.53,72.39,72.44,22668.99169145553,56.7048,56.7048,56.5953,56.6344,22668.9917
2010-09-30 11:05:00,72.44,72.44,72.25,72.25,15181.044209662528,56.6344,56.6344,56.4859,56.4859,15181.0442
2010-09-30 11:10:00,72.28,72.49,72.28,72.38,10975.484665093856,56.5093,56.6735,56.5093,56.5875,10975.4847
2010-09-30 11:15:00,72.37,72.48,72.36,72.42,7077.648989639963,56.5797,56.6657,56.5719,56.6188,7077.649
2010-09-30 11:20:00,72.43,72.43,72.33,72.36,7693.096727869524,56.6266,56.6266,56.5484,56.5719,7693.0967
2010-09-30 11:25:00,72.35,72.35,72.19,72.2,8411.119089137346,56.564,56.564,56.439,56.4468,8411.1191
2010-09-30 11:30:00,72.21,72.3,72.21,72.3,5744.178890142579,56.4546,56.525,56.4546,56.525,5744.1789
2010-09-30 11:35:00,72.3,72.39,72.27,72.37,16924.812801312954,56.525,56.5953,56.5015,56.5797,16924.8128
2010-09-30 11:40:00,72.37,72.41,72.37,72.39,4821.007282798236,56.5797,56.611,56.5797,56.5953,4821.0073
2010-09-30 11:45:00,72.39,72.43,72.37,72.41,9847.163811672992,56.5953,56.6266,56.5797,56.611,9847.1638
2010-09-30 11:50:00,72.41,72.42,72.32,72.32,5128.731151913016,56.611,56.6188,56.5406,56.5406,5128.7312
2010-09-30 11:55:00,72.31,72.36,72.26,72.35,12308.95476459124,56.5328,56.5719,56.4937,56.564,12308.9548
2010-09-30 12:00:00,72.33,72.36,72.15,72.17,25130.78264437378,56.5484,56.5719,56.4077,56.4233,25130.7826
2010-09-30 12:05:00,72.2,72.26,72.17,72.2,4513.283413683455,56.4468,56.4937,56.4233,56.4468,4513.2834
2010-09-30 12:10:00,72.22,72.23,72.17,72.18,5846.753513180839,56.4624,56.4702,56.4233,56.4311,5846.7535
2010-09-30 12:15:00,72.2,72.24,72.2,72.22,3692.686429377372,56.4468,56.478,56.4468,56.4624,3692.6864
2010-09-30 12:20:00,72.22,72.25,72.2,72.21,8205.969843060826,56.4624,56.4859,56.4468,56.4546,8205.9698
2010-09-30 12:25:00,72.22,72.32,72.21,72.31,9334.29069648169,56.4624,56.5406,56.4546,56.5328,9334.2907
2010-09-30 12:30:00,72.32,72.35,72.26,72.3,6769.925120525182,56.5406,56.564,56.4937,56.525,6769.9251
2010-09-30 12:35:00,72.28,72.35,72.28,72.35,5128.731151913016,56.5093,56.564,56.5093,56.564,5128.7312
2010-09-30 12:40:00,72.35,72.4,72.34,72.35,4923.581905836496,56.564,56.6031,56.5562,56.564,4923.5819
2010-09-30 12:45:00,72.37,72.43,72.36,72.39,5949.328136219099,56.5797,56.6266,56.5719,56.5953,5949.3281
2010-09-30 12:50:00,72.41,72.46,72.41,72.43,5231.305774951277,56.611,56.65,56.611,56.6266,5231.3058
2010-09-30 12:55:00,72.43,72.48,72.43,72.45,5231.305774951277,56.6266,56.6657,56.6266,56.6422,5231.3058
2010-09-30 13:00:00,72.44,72.48,72.44,72.47,3590.111806339112,56.6344,56.6657,56.6344,56.6579,3590.1118
2010-09-30 13:05:00,72.47,72.54,72.47,72.49,5949.328136219099,56.6579,56.7126,56.6579,56.6735,5949.3281
2010-09-30 13:10:00,72.5,72.54,72.5,72.5,3590.111806339112,56.6813,56.7126,56.6813,56.6813,3590.1118
2010-09-30 13:15:00,72.5,72.55,72.5,72.52,4308.134167606934,56.6813,56.7204,56.6813,56.697,4308.1342
2010-09-30 13:20:00,72.53,72.56,72.51,72.55,3590.111806339112,56.7048,56.7282,56.6891,56.7204,3590.1118
2010-09-30 13:25:00,72.56,72.59,72.54,72.57,4615.858036721715,56.7282,56.7517,56.7126,56.736,4615.858
2010-09-30 13:30:00,72.57,72.57,72.53,72.54,3282.3879372243305,56.736,56.736,56.7048,56.7126,3282.3879
2010-09-30 13:35:00,72.55,72.55,72.5,72.51,3795.261052415632,56.7204,56.7204,56.6813,56.6891,3795.2611
2010-09-30 13:40:00,72.5,72.51,72.47,72.51,4821.007282798236,56.6813,56.6891,56.6579,56.6891,4821.0073
2010-09-30 13:45:00,72.5,72.53,72.5,72.5,2564.365575956508,56.6813,56.7048,56.6813,56.6813,2564.3656
2010-09-30 13:50:00,72.49,72.51,72.48,72.5,2359.216329879988,56.6735,56.6891,56.6657,56.6813,2359.2163
2010-09-30 13:55:00,72.52,72.55,72.5,72.55,6462.201251410401,56.697,56.7204,56.6813,56.7204,6462.2013
2010-09-30 14:00:00,72.56,72.59,72.54,72.55,3897.8356754538927,56.7282,56.7517,56.7126,56.7204,3897.8357
2010-09-30 14:05:00,72.55,72.55,72.5,72.51,5026.156528874756,56.7204,56.7204,56.6813,56.6891,5026.1565
2010-09-30 14:10:00,72.51,72.52,72.45,72.46,4410.708790645194,56.6891,56.697,56.6422,56.65,4410.7088
2010-09-30 14:15:00,72.46,72.46,72.41,72.44,5539.029644066058,56.65,56.65,56.611,56.6344,5539.0296
2010-09-30 14:20:00,72.44,72.53,72.44,72.51,4410.708790645194,56.6344,56.7048,56.6344,56.6891,4410.7088
2010-09-30 14:25:00,72.51,72.54,72.51,72.54,2359.216329879988,56.6891,56.7126,56.6891,56.7126,2359.2163
2010-09-30 14:30:00,72.53,72.57,72.53,72.56,5949.328136219099,56.7048,56.736,56.7048,56.7282,5949.3281
2010-09-30 14:35:00,72.57,72.6,72.57,72.58,5436.455021027798,56.736,56.7595,56.736,56.7439,5436.455
2010-09-30 14:40:00,72.58,72.6,72.57,72.6,3590.111806339112,56.7439,56.7595,56.736,56.7595,3590.1118
2010-09-30 14:45:00,72.61,72.62,72.54,72.55,22668.99169145553,56.7673,56.7751,56.7126,56.7204,22668.9917
2010-09-30 14:50:00,72.56,72.58,72.55,72.57,6872.499743563442,56.7282,56.7439,56.7204,56.736,6872.4997
2010-09-30 14:55:00,72.58,72.61,72.55,72.55,8513.693712175607,56.7439,56.7673,56.7204,56.7204,8513.6937
2010-09-30 15:00:00,72.56,72.56,72.49,72.5,4102.984921530413,56.7282,56.7282,56.6735,56.6813,4102.9849
2010-09-30 15:05:00,72.5,72.54,72.48,72.49,12616.67863370602,56.6813,56.7126,56.6657,56.6735,12616.6786
2010-09-30 15:10:00,72.5,72.5,72.37,72.37,22668.99169145553,56.6813,56.6813,56.5797,56.5797,22668.9917
2010-09-30 15:15:00,72.38,72.38,72.33,72.37,14770.745717509488,56.5875,56.5875,56.5484,56.5797,14770.7457
2010-09-30 15:20:00,72.37,72.45,72.35,72.45,9129.14145040517,56.5797,56.6422,56.564,56.6422,9129.1415
2010-09-30 15:25:00,72.45,72.48,72.45,72.47,11385.783157246897,56.6422,56.6657,56.6422,56.6579,11385.7832
2010-09-30 15:30:00,72.48,72.48,72.43,72.43,22566.41706841727,56.6657,56.6657,56.6266,56.6266,22566.4171
2010-09-30 15:35:00,72.43,72.43,72.35,72.39,22668.99169145553,56.6266,56.6266,56.564,56.5953,22668.9917
2010-09-30 15:40:00,72.39,72.43,72.37,72.38,17232.536670427737,56.5953,56.6266,56.5797,56.5875,17232.5367
2010-09-30 15:45:00,72.39,72.4,72.25,72.35,28720.89445071289,56.5953,56.6031,56.4859,56.564,28720.8945
2010-09-30 15:50:00,72.36,72.39,72.32,72.33,34259.92409477895,56.5719,56.5953,56.5406,56.5484,34259.9241
2010-09-30 15:55:00,72.33,72.34,72.24,72.24,52928.50548774233,56.5484,56.5562,56.478,56.478,52928.5055
2010-10-01 09:30:00,72.69,72.84,72.4,72.63,27797.72284336855,56.8299,56.9471,56.6031,56.783,27797.7228
2010-10-01 09:35:00,72.63,72.66,72.58,72.62,16924.812801312954,56.783,56.8064,56.7439,56.7751,16924.8128
2010-10-01 09:40:00,72.62,72.67,72.55,72.63,23079.290183608573,56.7751,56.8142,56.7204,56.783,23079.2902
2010-10-01 09:45:00,72.63,72.7,72.57,72.59,12924.402502820802,56.783,56.8377,56.736,56.7517,12924.4025
2010-10-01 09:50:00,72.6,72.67,72.55,72.62,15386.193455739049,56.7595,56.8142,56.7204,56.7751,15386.1935
2010-10-01 09:55:00,72.63,72.74,72.56,72.66,36413.991178582415,56.783,56.8689,56.7282,56.8064,36413.9912
2010-10-01 10:00:00,72.63,72.82,72.42,72.44,41234.99846138065,56.783,56.9315,56.6188,56.6344,41234.9985
2010-10-01 10:05:00,72.45,72.56,72.39,72.44,41132.4238383424,56.6422,56.7282,56.5953,56.6344,41132.4238
2010-10-01 10:10:00,72.42,72.64,72.42,72.57,12411.5293876295,56.6188,56.7908,56.6188,56.736,12411.5294
2010-10-01 10:15:00,72.56,72.6,72.49,72.49,13539.850241050364,56.7282,56.7595,56.6735,56.6735,13539.8502
2010-10-01 10:20:00,72.49,72.49,72.27,72.27,10872.910042055595,56.6735,56.6735,56.5015,56.5015,10872.91
2010-10-01 10:25:00,72.27,72.31,72.14,72.22,10462.611549902556,56.5015,56.5328,56.3999,56.4624,10462.6115
2010-10-01 10:30:00,72.22,72.35,72.09,72.32,12821.82787978254,56.4624,56.564,56.3608,56.5406,12821.8279
2010-10-01 10:35:00,72.32,72.33,72.06,72.14,34875.37183300851,56.5406,56.5484,56.3373,56.3999,34875.3718
2010-10-01 10:40:00,72.14,72.21,72.1,72.14,13950.148733203405,56.3999,56.4546,56.3686,56.3999,13950.1487
2010-10-01 10:45:00,72.14,72.14,72.05,72.07,16822.238178274692,56.3999,56.3999,56.3295,56.3451,16822.2382
2010-10-01 10:50:00,72.07,72.08,72.03,72.05,14668.171094471229,56.3451,56.353,56.3139,56.3295,14668.1711
2010-10-01 10:55:00,72.05,72.08,72.0,72.0,12924.402502820802,56.3295,56.353,56.2904,56.2904,12924.4025
2010-10-01 11:00:00,72.02,72.05,71.9,71.93,23079.290183608573,56.306,56.3295,56.2122,56.2357,23079.2902
2010-10-01 11:05:00,71.94,71.95,71.84,71.89,12308.95476459124,56.2435,56.2513,56.1653,56.2044,12308.9548
2010-10-01 11:10:00,71.88,72.05,71.86,72.03,26977.125859062467,56.1966,56.3295,56.181,56.3139,26977.1259
2010-10-01 11:15:00,72.03,72.19,72.02,72.19,35388.24494819981,56.3139,56.439,56.306,56.439,35388.2449
2010-10-01 11:20:00,72.2,72.27,72.19,72.25,18053.13365473381,56.4468,56.5015,56.439,56.4859,18053.1337
2010-10-01 11:25:00,72.25,72.28,72.22,72.25,13437.275618012103,56.4859,56.5093,56.4624,56.4859,13437.2756
2010-10-01 11:30:00,72.27,72.28,72.22,72.23,6872.499743563442,56.5015,56.5093,56.4624,56.4702,6872.4997
2010-10-01 11:35:00,72.24,72.29,72.22,72.29,12514.10401066776,56.478,56.5171,56.4624,56.5171,12514.104
2010-10-01 11:40:00,72.28,72.33,72.27,72.33,6051.902759257359,56.5093,56.5484,56.5015,56.5484,6051.9028
2010-10-01 11:45:00,72.32,72.34,72.32,72.34,9026.566827366907,56.5406,56.5562,56.5406,56.5562,9026.5668
2010-10-01 11:50:00,72.33,72.34,72.29,72.33,6462.201251410401,56.5484,56.5562,56.5171,56.5484,6462.2013
2010-10-01 11:55:00,72.33,72.47,72.33,72.43,50261.56528874756,56.5484,56.6579,56.5484,56.6266,50261.5653
2010-10-01 12:00:00,72.44,72.46,72.39,72.42,5231.305774951277,56.6344,56.65,56.5953,56.6188,5231.3058
2010-10-01 12:05:00,72.44,72.48,72.44,72.45,4308.134167606934,56.6344,56.6657,56.6344,56.6422,4308.1342
2010-10-01 12:10:00,72.44,72.45,72.41,72.43,5026.156528874756,56.6344,56.6422,56.611,56.6266,5026.1565
2010-10-01 12:15:00,72.41,72.41,72.33,72.37,4205.559544568673,56.611,56.611,56.5484,56.5797,4205.5595
2010-10-01 12:20:00,72.39,72.39,72.33,72.37,2974.6640681095496,56.5953,56.5953,56.5484,56.5797,2974.6641
2010-10-01 12:25:00,72.36,72.39,72.33,72.37,5641.604267104318,56.5719,56.5953,56.5484,56.5797,5641.6043
2010-10-01 12:30:00,72.36,72.36,72.27,72.3,4615.858036721715,56.5719,56.5719,56.5015,56.525,4615.858
2010-10-01 12:35:00,72.29,72.29,72.21,72.21,5949.328136219099,56.5171,56.5171,56.4546,56.4546,5949.3281
2010-10-01 12:40:00,72.22,72.24,72.19,72.24,6667.350497486921,56.4624,56.478,56.439,56.478,6667.3505
2010-10-01 12:45:00,72.23,72.23,72.14,72.15,6051.902759257359,56.4702,56.4702,56.3999,56.4077,6051.9028
2010-10-01 12:50:00,72.15,72.18,72.13,72.14,5641.604267104318,56.4077,56.4311,56.392,56.3999,5641.6043
2010-10-01 12:55:00,72.14,72.21,72.12,72.21,10360.036926864292,56.3999,56.4546,56.3842,56.4546,10360.0369
2010-10-01 13:00:00,72.25,72.25,72.21,72.21,3795.261052415632,56.4859,56.4859,56.4546,56.4546,3795.2611
2010-10-01 13:05:00,72.23,72.25,72.2,72.21,6462.201251410401,56.4702,56.4859,56.4468,56.4546,6462.2013
2010-10-01 13:10:00,72.21,72.28,72.2,72.24,6564.775874448661,56.4546,56.5093,56.4468,56.478,6564.7759
2010-10-01 13:15:00,72.24,72.27,72.22,72.22,8000.820596984306,56.478,56.5015,56.4624,56.4624,8000.8206
2010-10-01 13:20:00,72.22,72.24,72.21,72.23,3077.2386911478097,56.4624,56.478,56.4546,56.4702,3077.2387
2010-10-01 13:25:00,72.23,72.26,72.21,72.26,4821.007282798236,56.4702,56.4937,56.4546,56.4937,4821.0073
2010-10-01 13:30:00,72.26,72.27,72.22,72.25,9231.71607344343,56.4937,56.5015,56.4624,56.4859,9231.7161
2010-10-01 13:35:00,72.24,72.24,72.2,72.21,2051.4924607652065,56.478,56.478,56.4468,56.4546,2051.4925
2010-10-01 13:40:00,72.2,72.22,72.18,72.21,8205.969843060826,56.4468,56.4624,56.4311,56.4546,8205.9698
2010-10-01 13:45:00,72.22,72.26,72.19,72.26,13129.551748897322,56.4624,56.4937,56.439,56.4937,13129.5517
2010-10-01 13:50:00,72.26,72.32,72.25,72.32,1846.343214688686,56.4937,56.5406,56.4859,56.5406,1846.3432
2010-10-01 13:55:00,72.36,72.39,72.35,72.35,4205.559544568673,56.5719,56.5953,56.564,56.564,4205.5595
2010-10-01 14:00:00,72.35,72.43,72.35,72.43,2872.089445071289,56.564,56.6266,56.564,56.6266,2872.0894
2010-10-01 14:05:00,72.43,72.43,72.4,72.4,1743.7685916504256,56.6266,56.6266,56.6031,56.6031,1743.7686
2010-10-01 14:10:00,72.39,72.44,72.39,72.44,3692.686429377372,56.5953,56.6344,56.5953,56.6344,3692.6864
2010-10-01 14:15:00,72.44,72.44,72.35,72.39,17129.962047389476,56.6344,56.6344,56.564,56.5953,17129.962
2010-10-01 14:20:00,72.39,72.43,72.39,72.42,2666.9401989947687,56.5953,56.6266,56.5953,56.6188,2666.9402
2010-10-01 14:25:00,72.41,72.46,72.38,72.44,2564.365575956508,56.611,56.65,56.5875,56.6344,2564.3656
2010-10-01 14:30:00,72.45,72.47,72.44,72.47,2359.216329879988,56.6422,56.6579,56.6344,56.6579,2359.2163
2010-10-01 14:35:00,72.5,72.57,72.49,72.5,4923.581905836496,56.6813,56.736,56.6735,56.6813,4923.5819
2010-10-01 14:40:00,72.51,72.55,72.5,72.55,1948.9178377269463,56.6891,56.7204,56.6813,56.7204,1948.9178
2010-10-01 14:45:00,72.57,72.57,72.52,72.53,6359.626628372141,56.736,56.736,56.697,56.7048,6359.6266
2010-10-01 14:50:00,72.52,72.53,72.49,72.52,6462.201251410401,56.697,56.7048,56.6735,56.697,6462.2013
2010-10-01 14:55:00,72.53,72.59,72.53,72.54,14155.297979279923,56.7048,56.7517,56.7048,56.7126,14155.298
2010-10-01 15:00:00,72.54,72.54,72.47,72.47,5949.328136219099,56.7126,56.7126,56.6579,56.6579,5949.3281
2010-10-01 15:05:00,72.47,72.53,72.46,72.52,11898.656272438198,56.6579,56.7048,56.65,56.697,11898.6563
2010-10-01 15:10:00,72.51,72.53,72.47,72.47,12514.10401066776,56.6891,56.7048,56.6579,56.6579,12514.104
2010-10-01 15:15:00,72.46,72.48,72.44,72.47,6564.775874448661,56.65,56.6657,56.6344,56.6579,6564.7759
2010-10-01 15:20:00,72.46,72.48,72.41,72.44,9129.14145040517,56.65,56.6657,56.611,56.6344,9129.1415
2010-10-01 15:25:00,72.44,72.44,72.37,72.38,8718.842958252128,56.6344,56.6344,56.5797,56.5875,8718.843
2010-10-01 15:30:00,72.38,72.41,72.36,72.4,16514.514309159913,56.5875,56.611,56.5719,56.6031,16514.5143
2010-10-01 15:35:00,72.4,72.45,72.39,72.43,9436.86531951995,56.6031,56.6422,56.5953,56.6266,9436.8653
2010-10-01 15:40:00,72.43,72.44,72.33,72.34,19078.87988511642,56.6266,56.6344,56.5484,56.5562,19078.8799
2010-10-01 15:45:00,72.35,72.42,72.34,72.34,42363.31931480152,56.564,56.6188,56.5562,56.5562,42363.3193
2010-10-01 15:50:00,72.34,72.38,72.33,72.34,47697.19971279105,56.5562,56.5875,56.5484,56.5562,47697.1997
2010-10-01 15:55:00,72.34,72.44,72.33,72.4,86983.28033644476,56.5562,56.6344,56.5484,56.6031,86983.2803
2010-10-04 09:30:00,72.29,72.43,72.05,72.05,31798.1331418607,56.5171,56.6266,56.3295,56.3295,31798.1331
2010-10-04 09:35:00,72.0,72.23,71.95,72.21,19694.327623345984,56.2904,56.4702,56.2513,56.4546,19694.3276
2010-10-04 09:40:00,72.24,72.35,72.18,72.3,12308.95476459124,56.478,56.564,56.4311,56.525,12308.9548
2010-10-04 09:45:00,72.35,72.4,72.32,72.32,23797.3125448764,56.564,56.6031,56.5406,56.5406,23797.3125
2010-10-04 09:50:00,72.35,72.35,72.23,72.27,16822.238178274692,56.564,56.564,56.4702,56.5015,16822.2382
2010-10-04 09:55:00,72.27,72.3,72.21,72.21,7385.372858754744,56.5015,56.525,56.4546,56.4546,7385.3729
2010-10-04 10:00:00,72.22,72.35,72.14,72.21,20925.22309980511,56.4624,56.564,56.3999,56.4546,20925.2231
2010-10-04 10:05:00,72.22,72.28,72.19,72.19,6564.775874448661,56.4624,56.5093,56.439,56.439,6564.7759
2010-10-04 10:10:00,72.18,72.23,72.07,72.09,6872.499743563442,56.4311,56.4702,56.3451,56.3608,6872.4997
2010-10-04 10:15:00,72.07,72.23,72.07,72.22,6257.0520053338805,56.3451,56.4702,56.3451,56.4624,6257.052
2010-10-04 10:20:00,72.19,72.19,72.04,72.06,10770.335419017334,56.439,56.439,56.3217,56.3373,10770.3354
2010-10-04 10:25:00,72.05,72.1,72.03,72.09,9026.566827366907,56.3295,56.3686,56.3139,56.3608,9026.5668
2010-10-04 10:30:00,72.09,72.19,72.08,72.17,8923.992204328648,56.3608,56.439,56.353,56.4233,8923.9922
2010-10-04 10:35:00,72.16,72.18,72.15,72.16,6975.074366601702,56.4155,56.4311,56.4077,56.4155,6975.0744
2010-10-04 10:40:00,72.16,72.16,72.05,72.05,15693.91732485383,56.4155,56.4155,56.3295,56.3295,15693.9173
2010-10-04 10:45:00,72.05,72.1,72.04,72.05,13437.275618012103,56.3295,56.3686,56.3217,56.3295,13437.2756
2010-10-04 10:50:00,72.06,72.15,72.04,72.15,7487.947481793004,56.3373,56.4077,56.3217,56.4077,7487.9475
2010-10-04 10:55:00,72.15,72.16,72.12,72.13,6462.201251410401,56.4077,56.4155,56.3842,56.392,6462.2013
2010-10-04 11:00:00,72.14,72.2,72.13,72.14,12924.402502820802,56.3999,56.4468,56.392,56.3999,12924.4025
2010-10-04 11:05:00,72.13,72.16,72.12,72.14,17950.559031695557,56.392,56.4155,56.3842,56.3999,17950.559
2010-10-04 11:10:00,72.14,72.17,72.12,72.16,13026.977125859064,56.3999,56.4233,56.3842,56.4155,13026.9771
2010-10-04 11:15:00,72.16,72.16,72.09,72.14,11180.633911170376,56.4155,56.4155,56.3608,56.3999,11180.6339
2010-10-04 11:20:00,72.14,72.15,72.05,72.06,14565.596471432968,56.3999,56.4077,56.3295,56.3373,14565.5965
2010-10-04 11:25:00,72.05,72.06,72.0,72.02,6359.626628372141,56.3295,56.3373,56.2904,56.306,6359.6266
2010-10-04 11:30:00,72.02,72.02,71.94,71.97,8718.842958252128,56.306,56.306,56.2435,56.267,8718.843
2010-10-04 11:35:00,71.97,71.98,71.94,71.96,6359.626628372141,56.267,56.2748,56.2435,56.2591,6359.6266
2010-10-04 11:40:00,71.97,71.97,71.96,71.97,4513.283413683455,56.267,56.267,56.2591,56.267,4513.2834
2010-10-04 11:45:00,71.97,72.0,71.93,71.98,12924.402502820802,56.267,56.2904,56.2357,56.2748,12924.4025
2010-10-04 11:50:00,71.99,72.04,71.93,71.94,4615.858036721715,56.2826,56.3217,56.2357,56.2435,4615.858
2010-10-04 11:55:00,71.95,71.95,71.74,71.76,15591.34270181557,56.2513,56.2513,56.0871,56.1028,15591.3427
2010-10-04 12:00:00,71.75,71.75,71.66,71.7,10462.611549902556,56.095,56.095,56.0246,56.0559,10462.6115
2010-10-04 12:05:00,71.71,71.72,71.66,71.71,8616.268335213868,56.0637,56.0715,56.0246,56.0637,8616.2683
2010-10-04 12:10:00,71.73,71.76,71.68,71.68,9231.71607344343,56.0793,56.1028,56.0402,56.0402,9231.7161
2010-10-04 12:15:00,71.69,71.72,71.66,71.72,8000.820596984306,56.048,56.0715,56.0246,56.0715,8000.8206
2010-10-04 12:20:00,71.71,71.71,71.66,71.66,5436.455021027798,56.0637,56.0637,56.0246,56.0246,5436.455
2010-10-04 12:25:00,71.66,71.66,71.66,71.66,5539.029644066058,56.0246,56.0246,56.0246,56.0246,5539.0296
2010-10-04 12:30:00,71.66,71.68,71.66,71.68,3384.962560262591,56.0246,56.0402,56.0246,56.0402,3384.9626
2010-10-04 12:35:00,71.67,71.71,71.66,71.71,4513.283413683455,56.0324,56.0637,56.0246,56.0637,4513.2834
2010-10-04 12:40:00,71.72,71.75,71.71,71.74,13744.999487126885,56.0715,56.095,56.0637,56.0871,13744.9995
2010-10-04 12:45:00,71.75,71.77,71.72,71.75,12821.82787978254,56.095,56.1106,56.0715,56.095,12821.8279
2010-10-04 12:50:00,71.75,71.76,71.71,71.71,5949.328136219099,56.095,56.1028,56.0637,56.0637,5949.3281
2010-10-04 12:55:00,71.69,71.72,71.69,71.71,3795.261052415632,56.048,56.0715,56.048,56.0637,3795.2611
2010-10-04 13:00:00,71.73,71.76,71.68,71.76,7590.522104831264,56.0793,56.1028,56.0402,56.1028,7590.5221
2010-10-04 13:05:00,71.76,71.78,71.71,71.72,3384.962560262591,56.1028,56.1184,56.0637,56.0715,3384.9626
2010-10-04 13:10:00,71.71,71.72,71.66,71.68,10975.484665093856,56.0637,56.0715,56.0246,56.0402,10975.4847
2010-10-04 13:15:00,71.66,71.71,71.66,71.69,4102.984921530413,56.0246,56.0637,56.0246,56.048,4102.9849
2010-10-04 13:20:00,71.68,71.7,71.67,71.7,4410.708790645194,56.0402,56.0559,56.0324,56.0559,4410.7088
2010-10-04 13:25:00,71.69,71.7,71.67,71.69,4718.432659759975,56.048,56.0559,56.0324,56.048,4718.4327
2010-10-04 13:30:00,71.69,71.7,71.66,71.68,8205.969843060826,56.048,56.0559,56.0246,56.0402,8205.9698
2010-10-04 13:35:00,71.68,71.7,71.66,71.66,3692.686429377372,56.0402,56.0559,56.0246,56.0246,3692.6864
2010-10-04 13:40:00,71.66,71.72,71.66,71.71,4923.581905836496,56.0246,56.0715,56.0246,56.0637,4923.5819
2010-10-04 13:45:00,71.7,71.77,71.68,71.75,6975.074366601702,56.0559,56.1106,56.0402,56.095,6975.0744
2010-10-04 13:50:00,71.74,71.77,71.68,71.71,4821.007282798236,56.0871,56.1106,56.0402,56.0637,4821.0073
2010-10-04 13:55:00,71.7,71.76,71.69,71.76,4000.410298492153,56.0559,56.1028,56.048,56.1028,4000.4103
2010-10-04 14:00:00,71.76,71.79,71.7,71.75,13334.700994973842,56.1028,56.1262,56.0559,56.095,13334.701
2010-10-04 14:05:00,71.75,71.8,71.73,71.76,9129.14145040517,56.095,56.134,56.0793,56.1028,9129.1415
2010-10-04 14:10:00,71.77,71.8,71.71,71.74,4000.410298492153,56.1106,56.134,56.0637,56.0871,4000.4103
2010-10-04 14:15:00,71.71,71.72,71.66,71.66,5949.328136219099,56.0637,56.0715,56.0246,56.0246,5949.3281
2010-10-04 14:20:00,71.67,71.68,71.6,71.6,21335.52159195815,56.0324,56.0402,55.9777,55.9777,21335.5216
2010-10-04 14:25:00,71.61,71.62,71.55,71.61,6257.0520053338805,55.9855,55.9933,55.9386,55.9855,6257.052
2010-10-04 14:30:00,71.61,71.68,71.57,71.67,13334.700994973842,55.9855,56.0402,55.9542,56.0324,13334.701
2010-10-04 14:35:00,71.67,71.76,71.66,71.76,12001.23089547646,56.0324,56.1028,56.0246,56.1028,12001.2309
2010-10-04 14:40:00,71.76,71.76,71.71,71.74,4615.858036721715,56.1028,56.1028,56.0637,56.0871,4615.858
2010-10-04 14:45:00,71.75,71.76,71.73,71.75,8000.820596984306,56.095,56.1028,56.0793,56.095,8000.8206
2010-10-04 14:50:00,71.75,71.77,71.67,71.67,5744.178890142579,56.095,56.1106,56.0324,56.0324,5744.1789
2010-10-04 14:55:00,71.66,71.71,71.65,71.7,12616.67863370602,56.0246,56.0637,56.0168,56.0559,12616.6786
2010-10-04 15:00:00,71.69,71.8,71.66,71.8,9436.86531951995,56.048,56.134,56.0246,56.134,9436.8653
2010-10-04 15:05:00,71.79,71.8,71.74,71.75,6462.201251410401,56.1262,56.134,56.0871,56.095,6462.2013
2010-10-04 15:10:00,71.75,71.78,71.74,71.74,3795.261052415632,56.095,56.1184,56.0871,56.0871,3795.2611
2010-10-04 15:15:00,71.77,71.77,71.69,71.75,5846.753513180839,56.1106,56.1106,56.048,56.095,5846.7535
2010-10-04 15:20:00,71.75,71.79,71.7,71.77,11385.783157246897,56.095,56.1262,56.0559,56.1106,11385.7832
2010-10-04 15:25:00,71.79,71.79,71.72,71.73,6769.925120525182,56.1262,56.1262,56.0715,56.0793,6769.9251
2010-10-04 15:30:00,71.73,71.76,71.7,71.7,11385.783157246897,56.0793,56.1028,56.0559,56.0559,11385.7832
2010-10-04 15:35:00,71.7,71.71,71.66,71.66,12103.80551851472,56.0559,56.0637,56.0246,56.0246,12103.8055
2010-10-04 15:40:00,71.66,71.71,71.64,71.68,19591.753000307723,56.0246,56.0637,56.009,56.0402,19591.753
2010-10-04 15:45:00,71.68,71.72,71.67,71.69,11385.783157246897,56.0402,56.0715,56.0324,56.048,11385.7832
2010-10-04 15:50:00,71.69,71.73,71.68,71.71,11283.208534208636,56.048,56.0793,56.0402,56.0637,11283.2085
2010-10-04 15:55:00,71.7,71.82,71.67,71.79,36311.41655554416,56.0559,56.1497,56.0324,56.1262,36311.4166
2010-10-05 09:30:00,72.24,72.59,72.18,72.55,20104.626115499024,56.478,56.7517,56.4311,56.7204,20104.6261
2010-10-05 09:35:00,72.51,72.69,72.31,72.59,23181.86480664684,56.6891,56.8299,56.5328,56.7517,23181.8648
2010-10-05 09:40:00,72.61,72.81,72.61,72.75,11796.081649399935,56.7673,56.9237,56.7673,56.8768,11796.0816
2010-10-05 09:45:00,72.77,72.83,72.55,72.59,30362.088419325057,56.8924,56.9393,56.7204,56.7517,30362.0884
2010-10-05 09:50:00,72.58,72.62,72.52,72.58,31182.68540363114,56.7439,56.7751,56.697,56.7439,31182.6854
2010-10-05 09:55:00,72.59,72.66,72.48,72.59,36311.41655554416,56.7517,56.8064,56.6657,56.7517,36311.4166
2010-10-05 10:00:00,72.56,72.64,72.41,72.44,76725.81803261873,56.7282,56.7908,56.611,56.6344,76725.818
2010-10-05 10:05:00,72.43,72.49,72.4,72.44,18566.00676992512,56.6266,56.6735,56.6031,56.6344,18566.0068
2010-10-05 10:10:00,72.44,72.45,72.42,72.44,18155.70827777208,56.6344,56.6422,56.6188,56.6344,18155.7083
2010-10-05 10:15:00,72.43,72.46,72.38,72.42,12001.23089547646,56.6266,56.65,56.5875,56.6188,12001.2309
2010-10-05 10:20:00,72.43,72.45,72.34,72.44,10360.036926864292,56.6266,56.6422,56.5562,56.6344,10360.0369
2010-10-05 10:25:00,72.44,72.45,72.39,72.44,27079.70048210073,56.6344,56.6422,56.5953,56.6344,27079.7005
2010-10-05 10:30:00,72.45,72.46,72.43,72.44,25746.230382603346,56.6422,56.65,56.6266,56.6344,25746.2304
2010-10-05 10:35:00,72.44,72.53,72.44,72.51,20412.349984613807,56.6344,56.7048,56.6344,56.6891,20412.35
2010-10-05 10:40:00,72.52,72.53,72.46,72.49,20514.924607652065,56.697,56.7048,56.65,56.6735,20514.9246
2010-10-05 10:45:00,72.49,72.5,72.45,72.46,14052.723356241666,56.6735,56.6813,56.6422,56.65,14052.7234
2010-10-05 10:50:00,72.46,72.5,72.45,72.5,11590.932403323415,56.65,56.6813,56.6422,56.6813,11590.9324
2010-10-05 10:55:00,72.5,72.51,72.44,72.46,27182.275105138982,56.6813,56.6891,56.6344,56.65,27182.2751
2010-10-05 11:00:00,72.47,72.5,72.47,72.5,8411.119089137346,56.6579,56.6813,56.6579,56.6813,8411.1191
2010-10-05 11:05:00,72.49,72.5,72.46,72.48,8513.693712175607,56.6735,56.6813,56.65,56.6657,8513.6937
2010-10-05 11:10:00,72.48,72.5,72.45,72.48,10257.462303826032,56.6657,56.6813,56.6422,56.6657,10257.4623
2010-10-05 11:15:00,72.49,72.49,72.45,72.45,14155.297979279923,56.6735,56.6735,56.6422,56.6422,14155.298
2010-10-05 11:20:00,72.46,72.51,72.46,72.51,6872.499743563442,56.65,56.6891,56.65,56.6891,6872.4997
2010-10-05 11:25:00,72.53,72.53,72.48,72.48,5949.328136219099,56.7048,56.7048,56.6657,56.6657,5949.3281
2010-10-05 11:30:00,72.48,72.51,72.47,72.48,12821.82787978254,56.6657,56.6891,56.6579,56.6657,12821.8279
2010-10-05 11:35:00,72.49,72.69,72.49,72.68,20002.051492460763,56.6735,56.8299,56.6735,56.822,20002.0515
2010-10-05 11:40:00,72.68,72.83,72.62,72.82,11693.507026361678,56.822,56.9393,56.7751,56.9315,11693.507
2010-10-05 11:45:00,72.83,72.83,72.78,72.81,4821.007282798236,56.9393,56.9393,56.9002,56.9237,4821.0073
2010-10-05 11:50:00,72.79,72.83,72.77,72.77,4410.708790645194,56.908,56.9393,56.8924,56.8924,4410.7088
2010-10-05 11:55:00,72.8,72.83,72.78,72.79,3795.261052415632,56.9159,56.9393,56.9002,56.908,3795.2611
2010-10-05 12:00:00,72.78,72.83,72.75,72.83,2974.6640681095496,56.9002,56.9393,56.8768,56.9393,2974.6641
2010-10-05 12:05:00,72.83,72.84,72.78,72.78,3384.962560262591,56.9393,56.9471,56.9002,56.9002,3384.9626
2010-10-05 12:10:00,72.78,72.82,72.78,72.82,1025.7462303826032,56.9002,56.9315,56.9002,56.9315,1025.7462
2010-10-05 12:15:00,72.82,72.82,72.78,72.81,2769.514822033029,56.9315,56.9315,56.9002,56.9237,2769.5148
2010-10-05 12:20:00,72.8,72.83,72.8,72.83,2769.514822033029,56.9159,56.9393,56.9159,56.9393,2769.5148
2010-10-05 12:25:00,72.85,72.85,72.81,72.83,1641.1939686121652,56.9549,56.9549,56.9237,56.9393,1641.194
2010-10-05 12:30:00,72.83,72.87,72.83,72.87,2256.6417068417272,56.9393,56.9706,56.9393,56.9706,2256.6417
2010-10-05 12:35:00,72.88,72.92,72.87,72.88,2564.365575956508,56.9784,57.0097,56.9706,56.9784,2564.3656
2010-10-05 12:40:00,72.86,72.92,72.86,72.91,3384.962560262591,56.9628,57.0097,56.9628,57.0019,3384.9626
2010-10-05 12:45:00,72.91,72.92,72.88,72.91,4205.559544568673,57.0019,57.0097,56.9784,57.0019,4205.5595
2010-10-05 12:50:00,72.92,72.97,72.92,72.97,6154.47738229562,57.0097,57.0488,57.0097,57.0488,6154.4774
2010-10-05 12:55:00,72.98,73.01,72.96,73.01,3487.537183300851,57.0566,57.08,57.0409,57.08,3487.5372
2010-10-05 13:00:00,73.01,73.02,72.99,72.99,4821.007282798236,57.08,57.0879,57.0644,57.0644,4821.0073
2010-10-05 13:05:00,73.01,73.06,72.99,73.05,14668.171094471229,57.08,57.1191,57.0644,57.1113,14668.1711
2010-10-05 13:10:00,73.05,73.09,73.02,73.08,6257.0520053338805,57.1113,57.1426,57.0879,57.1348,6257.052
2010-10-05 13:15:00,73.07,73.09,73.01,73.01,9847.163811672992,57.1269,57.1426,57.08,57.08,9847.1638
2010-10-05 13:20:00,73.04,73.04,72.98,73.02,4923.581905836496,57.1035,57.1035,57.0566,57.0879,4923.5819
2010-10-05 13:25:00,73.02,73.09,73.01,73.04,7898.245973946045,57.0879,57.1426,57.08,57.1035,7898.246
2010-10-05 13:30:00,73.04,73.08,73.02,73.07,5231.305774951277,57.1035,57.1348,57.0879,57.1269,5231.3058
2010-10-05 13:35:00,73.09,73.09,73.01,73.07,5128.731151913016,57.1426,57.1426,57.08,57.1269,5128.7312
2010-10-05 13:40:00,73.07,73.11,73.01,73.1,5333.880397989537,57.1269,57.1582,57.08,57.1504,5333.8804
2010-10-05 13:45:00,73.11,73.11,73.03,73.04,9334.29069648169,57.1582,57.1582,57.0957,57.1035,9334.2907
2010-10-05 13:50:00,73.03,73.1,73.03,73.1,7385.372858754744,57.0957,57.1504,57.0957,57.1504,7385.3729
2010-10-05 13:55:00,73.1,73.11,73.03,73.05,10257.462303826032,57.1504,57.1582,57.0957,57.1113,10257.4623
2010-10-05 14:00:00,73.05,73.05,73.01,73.02,5949.328136219099,57.1113,57.1113,57.08,57.0879,5949.3281
2010-10-05 14:05:00,73.03,73.05,73.01,73.04,4513.283413683455,57.0957,57.1113,57.08,57.1035,4513.2834
2010-10-05 14:10:00,73.05,73.06,73.02,73.05,4000.410298492153,57.1113,57.1191,57.0879,57.1113,4000.4103
2010-10-05 14:15:00,73.05,73.06,73.03,73.06,2154.067083803467,57.1113,57.1191,57.0957,57.1191,2154.0671
2010-10-05 14:20:00,73.06,73.07,73.02,73.03,3590.111806339112,57.1191,57.1269,57.0879,57.0957,3590.1118
2010-10-05 14:25:00,73.04,73.05,73.01,73.04,3179.8133141860703,57.1035,57.1113,57.08,57.1035,3179.8133
2010-10-05 14:30:00,73.04,73.07,73.0,73.0,8718.842958252128,57.1035,57.1269,57.0722,57.0722,8718.843
2010-10-05 14:35:00,73.01,73.04,72.92,72.92,5026.156528874756,57.08,57.1035,57.0097,57.0097,5026.1565
2010-10-05 14:40:00,72.93,72.99,72.92,72.97,18053.13365473381,57.0175,57.0644,57.0097,57.0488,18053.1337
2010-10-05 14:45:00,72.94,73.01,72.94,73.0,4410.708790645194,57.0253,57.08,57.0253,57.0722,4410.7088
2010-10-05 14:50:00,72.98,73.02,72.98,73.01,4513.283413683455,57.0566,57.0879,57.0566,57.08,4513.2834
2010-10-05 14:55:00,73.02,73.06,73.0,73.02,10565.186172940814,57.0879,57.1191,57.0722,57.0879,10565.1862
2010-10-05 15:00:00,73.0,73.06,72.99,73.03,15078.46958662427,57.0722,57.1191,57.0644,57.0957,15078.4696
2010-10-05 15:05:00,73.02,73.06,73.01,73.06,10154.887680787771,57.0879,57.1191,57.08,57.1191,10154.8877
2010-10-05 15:10:00,73.06,73.11,73.06,73.1,8718.842958252128,57.1191,57.1582,57.1191,57.1504,8718.843
2010-10-05 15:15:00,73.09,73.12,73.08,73.11,17335.111293465994,57.1426,57.166,57.1348,57.1582,17335.1113
2010-10-05 15:20:00,73.11,73.16,73.09,73.13,13950.148733203405,57.1582,57.1973,57.1426,57.1739,13950.1487
2010-10-05 15:25:00,73.14,73.2,73.14,73.18,14257.872602318186,57.1817,57.2286,57.1817,57.2129,14257.8726
2010-10-05 15:30:00,73.19,73.21,73.14,73.14,15693.91732485383,57.2208,57.2364,57.1817,57.1817,15693.9173
2010-10-05 15:35:00,73.12,73.14,73.1,73.1,9539.43994255821,57.166,57.1817,57.1504,57.1504,9539.4399
2010-10-05 15:40:00,73.09,73.09,73.02,73.07,10770.335419017334,57.1426,57.1426,57.0879,57.1269,10770.3354
2010-10-05 15:45:00,73.08,73.13,73.04,73.07,19796.902246384245,57.1348,57.1739,57.1035,57.1269,19796.9022
2010-10-05 15:50:00,73.06,73.16,73.06,73.11,26361.678120832905,57.1191,57.1973,57.1191,57.1582,26361.6781
2010-10-05 15:55:00,73.11,73.11,72.98,73.0,87085.85495948303,57.1582,57.1582,57.0566,57.0722,87085.855
2010-10-06 09:30:00,73.05,73.21,73.04,73.21,21745.82008411119,57.1113,57.2364,57.1035,57.2364,21745.8201
2010-10-06 09:35:00,73.28,73.5,73.28,73.48,14668.171094471229,57.2911,57.4631,57.2911,57.4475,14668.1711
2010-10-06 09:40:00,73.48,73.48,73.12,73.14,10462.611549902556,57.4475,57.4475,57.166,57.1817,10462.6115
2010-10-06 09:45:00,73.13,73.15,73.05,73.15,40209.25223099805,57.1739,57.1895,57.1113,57.1895,40209.2522
2010-10-06 09:50:00,73.13,73.16,73.06,73.1,14052.723356241666,57.1739,57.1973,57.1191,57.1504,14052.7234
2010-10-06 09:55:00,73.12,73.12,73.04,73.05,7282.798235716484,57.166,57.166,57.1035,57.1113,7282.7982
2010-10-06 10:00:00,73.06,73.13,73.05,73.13,12719.25325674428,57.1191,57.1739,57.1113,57.1739,12719.2533
2010-10-06 10:05:00,73.1,73.12,73.02,73.02,8821.417581290389,57.1504,57.166,57.0879,57.0879,8821.4176
2010-10-06 10:10:00,73.04,73.08,73.01,73.03,7385.372858754744,57.1035,57.1348,57.08,57.0957,7385.3729
2010-10-06 10:15:00,73.03,73.09,72.97,73.09,5846.753513180839,57.0957,57.1426,57.0488,57.1426,5846.7535
2010-10-06 10:20:00,73.07,73.14,73.01,73.03,10565.186172940814,57.1269,57.1817,57.08,57.0957,10565.1862
2010-10-06 10:25:00,73.01,73.02,72.92,73.02,6051.902759257359,57.08,57.0879,57.0097,57.0879,6051.9028
2010-10-06 10:30:00,73.0,73.01,72.97,72.97,9744.58918863473,57.0722,57.08,57.0488,57.0488,9744.5892
2010-10-06 10:35:00,72.94,72.94,72.83,72.91,3384.962560262591,57.0253,57.0253,56.9393,57.0019,3384.9626
2010-10-06 10:40:00,72.9,72.99,72.9,72.97,2256.6417068417272,56.994,57.0644,56.994,57.0488,2256.6417
2010-10-06 10:45:00,72.98,73.02,72.98,73.01,4718.432659759975,57.0566,57.0879,57.0566,57.08,4718.4327
2010-10-06 10:50:00,72.99,73.02,72.95,73.0,4410.708790645194,57.0644,57.0879,57.0331,57.0722,4410.7088
2010-10-06 10:55:00,73.01,73.02,72.9,72.94,6872.499743563442,57.08,57.0879,56.994,57.0253,6872.4997
2010-10-06 11:00:00,72.98,73.02,72.97,72.97,4102.984921530413,57.0566,57.0879,57.0488,57.0488,4102.9849
2010-10-06 11:05:00,72.95,73.02,72.95,73.01,3692.686429377372,57.0331,57.0879,57.0331,57.08,3692.6864
2010-10-06 11:10:00,72.99,73.0,72.96,72.97,3077.2386911478097,57.0644,57.0722,57.0409,57.0488,3077.2387
2010-10-06 11:15:00,72.98,73.0,72.95,72.95,5128.731151913016,57.0566,57.0722,57.0331,57.0331,5128.7312
2010-10-06 11:20:00,72.95,72.98,72.91,72.96,2974.6640681095496,57.0331,57.0566,57.0019,57.0409,2974.6641
2010-10-06 11:25:00,72.96,73.02,72.96,73.02,7282.798235716484,57.0409,57.0879,57.0409,57.0879,7282.7982
2010-10-06 11:30:00,73.02,73.05,72.99,73.04,1743.7685916504256,57.0879,57.1113,57.0644,57.1035,1743.7686
2010-10-06 11:35:00,73.04,73.04,73.0,73.02,2769.514822033029,57.1035,57.1035,57.0722,57.0879,2769.5148
2010-10-06 11:40:00,73.04,73.07,72.99,73.02,3179.8133141860703,57.1035,57.1269,57.0644,57.0879,3179.8133
2010-10-06 11:45:00,73.03,73.05,73.0,73.05,1641.1939686121652,57.0957,57.1113,57.0722,57.1113,1641.194
2010-10-06 11:50:00,73.03,73.05,73.01,73.05,1743.7685916504256,57.0957,57.1113,57.08,57.1113,1743.7686
2010-10-06 11:55:00,73.07,73.08,73.02,73.02,1846.343214688686,57.1269,57.1348,57.0879,57.0879,1846.3432
2010-10-06 12:00:00,73.03,73.06,73.02,73.06,6051.902759257359,57.0957,57.1191,57.0879,57.1191,6051.9028
2010-10-06 12:05:00,73.03,73.07,73.02,73.07,1948.9178377269463,57.0957,57.1269,57.0879,57.1269,1948.9178
2010-10-06 12:10:00,73.07,73.07,73.02,73.04,1743.7685916504256,57.1269,57.1269,57.0879,57.1035,1743.7686
2010-10-06 12:15:00,73.02,73.1,73.01,73.06,10565.186172940814,57.0879,57.1504,57.08,57.1191,10565.1862
2010-10-06 12:20:00,73.07,73.1,73.05,73.1,3590.111806339112,57.1269,57.1504,57.1113,57.1504,3590.1118
2010-10-06 12:25:00,73.12,73.13,73.07,73.09,5436.455021027798,57.166,57.1739,57.1269,57.1426,5436.455
2010-10-06 12:30:00,73.1,73.1,73.04,73.05,4821.007282798236,57.1504,57.1504,57.1035,57.1113,4821.0073
2010-10-06 12:35:00,73.06,73.09,73.03,73.07,2666.9401989947687,57.1191,57.1426,57.0957,57.1269,2666.9402
2010-10-06 12:40:00,73.07,73.11,73.06,73.09,1333.4700994973844,57.1269,57.1582,57.1191,57.1426,1333.4701
2010-10-06 12:45:00,73.08,73.11,73.02,73.11,24720.48415222074,57.1348,57.1582,57.0879,57.1582,24720.4842
2010-10-06 12:50:00,73.1,73.1,73.05,73.05,3282.3879372243305,57.1504,57.1504,57.1113,57.1113,3282.3879
2010-10-06 12:55:00,73.06,73.08,73.03,73.07,3692.686429377372,57.1191,57.1348,57.0957,57.1269,3692.6864
2010-10-06 13:00:00,73.07,73.07,73.02,73.03,3795.261052415632,57.1269,57.1269,57.0879,57.0957,3795.2611
2010-10-06 13:05:00,73.02,73.03,73.02,73.02,5128.731151913016,57.0879,57.0957,57.0879,57.0879,5128.7312
2010-10-06 13:10:00,73.02,73.07,73.02,73.07,6257.0520053338805,57.0879,57.1269,57.0879,57.1269,6257.052
2010-10-06 13:15:00,73.07,73.08,73.03,73.04,15181.044209662528,57.1269,57.1348,57.0957,57.1035,15181.0442
2010-10-06 13:20:00,73.06,73.14,73.04,73.1,4308.134167606934,57.1191,57.1817,57.1035,57.1504,4308.1342
2010-10-06 13:25:00,73.11,73.13,73.1,73.12,2666.9401989947687,57.1582,57.1739,57.1504,57.166,2666.9402
2010-10-06 13:30:00,73.1,73.1,73.06,73.06,2564.365575956508,57.1504,57.1504,57.1191,57.1191,2564.3656
2010-10-06 13:35:00,73.07,73.13,73.06,73.13,5128.731151913016,57.1269,57.1739,57.1191,57.1739,5128.7312
2010-10-06 13:40:00,73.12,73.14,73.1,73.11,2872.089445071289,57.166,57.1817,57.1504,57.1582,2872.0894
2010-10-06 13:45:00,73.11,73.11,73.02,73.02,3282.3879372243305,57.1582,57.1582,57.0879,57.0879,3282.3879
2010-10-06 13:50:00,73.03,73.04,73.02,73.04,4102.984921530413,57.0957,57.1035,57.0879,57.1035,4102.9849
2010-10-06 13:55:00,73.03,73.1,73.02,73.08,5744.178890142579,57.0957,57.1504,57.0879,57.1348,5744.1789
2010-10-06 14:00:00,73.09,73.09,73.04,73.05,4821.007282798236,57.1426,57.1426,57.1035,57.1113,4821.0073
2010-10-06 14:05:00,73.05,73.06,73.01,73.02,7282.798235716484,57.1113,57.1191,57.08,57.0879,7282.7982
2010-10-06 14:10:00,73.03,73.09,73.02,73.06,5231.305774951277,57.0957,57.1426,57.0879,57.1191,5231.3058
2010-10-06 14:15:00,73.06,73.08,73.03,73.03,5641.604267104318,57.1191,57.1348,57.0957,57.0957,5641.6043
2010-10-06 14:20:00,73.03,73.07,73.03,73.07,2359.216329879988,57.0957,57.1269,57.0957,57.1269,2359.2163
2010-10-06 14:25:00,73.06,73.07,73.03,73.03,1846.343214688686,57.1191,57.1269,57.0957,57.0957,1846.3432
2010-10-06 14:30:00,73.04,73.05,73.01,73.01,5949.328136219099,57.1035,57.1113,57.08,57.08,5949.3281
2010-10-06 14:35:00,73.01,73.05,73.01,73.04,6051.902759257359,57.08,57.1113,57.08,57.1035,6051.9028
2010-10-06 14:40:00,73.02,73.04,73.01,73.01,6667.350497486921,57.0879,57.1035,57.08,57.08,6667.3505
2010-10-06 14:45:00,73.02,73.05,73.01,73.02,6051.902759257359,57.0879,57.1113,57.08,57.0879,6051.9028
2010-10-06 14:50:00,73.04,73.06,73.03,73.03,3692.686429377372,57.1035,57.1191,57.0957,57.0957,3692.6864
2010-10-06 14:55:00,73.05,73.07,73.03,73.06,4923.581905836496,57.1113,57.1269,57.0957,57.1191,4923.5819
2010-10-06 15:00:00,73.06,73.08,73.05,73.07,7693.096727869524,57.1191,57.1348,57.1113,57.1269,7693.0967
2010-10-06 15:05:00,73.07,73.09,73.07,73.07,10770.335419017334,57.1269,57.1426,57.1269,57.1269,10770.3354
2010-10-06 15:10:00,73.07,73.09,73.06,73.07,24823.058775259,57.1269,57.1426,57.1191,57.1269,24823.0588
2010-10-06 15:15:00,73.09,73.09,73.07,73.07,5744.178890142579,57.1426,57.1426,57.1269,57.1269,5744.1789
2010-10-06 15:20:00,73.07,73.1,73.07,73.08,9949.738434711251,57.1269,57.1504,57.1269,57.1348,9949.7384
2010-10-06 15:25:00,73.07,73.13,73.07,73.12,6975.074366601702,57.1269,57.1739,57.1269,57.166,6975.0744
2010-10-06 15:30:00,73.12,73.12,73.03,73.06,9334.29069648169,57.166,57.166,57.0957,57.1191,9334.2907
2010-10-06 15:35:00,73.07,73.1,73.04,73.1,10872.910042055595,57.1269,57.1504,57.1035,57.1504,10872.91
2010-10-06 15:40:00,73.09,73.15,73.09,73.14,5026.156528874756,57.1426,57.1895,57.1426,57.1817,5026.1565
2010-10-06 15:45:00,73.15,73.21,73.15,73.19,23694.737921838136,57.1895,57.2364,57.1895,57.2208,23694.7379
2010-10-06 15:50:00,73.2,73.21,73.14,73.15,13642.424864088624,57.2286,57.2364,57.1817,57.1895,13642.4249
2010-10-06 15:55:00,73.14,73.21,73.13,73.19,29233.767565904192,57.1817,57.2364,57.1739,57.2208,29233.7676
2010-10-07 09:30:00,73.43,73.6,73.31,73.38,10770.335419017334,57.4084,57.5413,57.3146,57.3693,10770.3354
2010-10-07 09:35:00,73.29,73.5,73.21,73.45,7590.522104831264,57.2989,57.4631,57.2364,57.424,7590.5221
2010-10-07 09:40:00,73.44,73.44,73.33,73.39,3487.537183300851,57.4162,57.4162,57.3302,57.3771,3487.5372
2010-10-07 09:45:00,73.35,73.36,73.1,73.1,4513.283413683455,57.3459,57.3537,57.1504,57.1504,4513.2834
2010-10-07 09:50:00,73.04,73.25,73.04,73.13,4308.134167606934,57.1035,57.2677,57.1035,57.1739,4308.1342
2010-10-07 09:55:00,73.13,73.15,73.1,73.12,7077.648989639963,57.1739,57.1895,57.1504,57.166,7077.649
2010-10-07 10:00:00,73.12,73.22,73.1,73.18,9744.58918863473,57.166,57.2442,57.1504,57.2129,9744.5892
2010-10-07 10:05:00,73.17,73.17,73.05,73.1,57134.065032311,57.2051,57.2051,57.1113,57.1504,57134.065
2010-10-07 10:10:00,73.1,73.1,73.02,73.04,18463.43214688686,57.1504,57.1504,57.0879,57.1035,18463.4321
2010-10-07 10:15:00,73.03,73.04,72.89,72.94,10154.887680787771,57.0957,57.1035,56.9862,57.0253,10154.8877
2010-10-07 10:20:00,72.94,73.06,72.9,72.91,18566.00676992512,57.0253,57.1191,56.994,57.0019,18566.0068
2010-10-07 10:25:00,72.91,73.04,72.88,73.04,20822.648476766848,57.0019,57.1035,56.9784,57.1035,20822.6485
2010-10-07 10:30:00,73.04,73.12,73.01,73.08,13232.126371935585,57.1035,57.166,57.08,57.1348,13232.1264
2010-10-07 10:35:00,73.07,73.09,72.92,72.94,14360.447225356444,57.1269,57.1426,57.0097,57.0253,14360.4472
2010-10-07 10:40:00,72.95,72.96,72.82,72.83,23592.163298799875,57.0331,57.0409,56.9315,56.9393,23592.1633
2010-10-07 10:45:00,72.83,72.92,72.83,72.88,15181.044209662528,56.9393,57.0097,56.9393,56.9784,15181.0442
2010-10-07 10:50:00,72.89,72.97,72.86,72.86,120114.88357780284,56.9862,57.0488,56.9628,56.9628,120114.8836
2010-10-07 10:55:00,72.86,72.87,72.73,72.81,12514.10401066776,56.9628,56.9706,56.8611,56.9237,12514.104
2010-10-07 11:00:00,72.82,72.88,72.79,72.85,8103.395220022566,56.9315,56.9784,56.908,56.9549,8103.3952
2010-10-07 11:05:00,72.83,72.83,72.81,72.83,4205.559544568673,56.9393,56.9393,56.9237,56.9393,4205.5595
2010-10-07 11:10:00,72.81,72.86,72.81,72.83,6564.775874448661,56.9237,56.9628,56.9237,56.9393,6564.7759
2010-10-07 11:15:00,72.83,72.89,72.81,72.82,46568.87885937019,56.9393,56.9862,56.9237,56.9315,46568.8789
2010-10-07 11:20:00,72.83,72.83,72.78,72.79,5333.880397989537,56.9393,56.9393,56.9002,56.908,5333.8804
2010-10-07 11:25:00,72.8,72.8,72.75,72.75,5333.880397989537,56.9159,56.9159,56.8768,56.8768,5333.8804
2010-10-07 11:30:00,72.74,72.84,72.74,72.8,8616.268335213868,56.8689,56.9471,56.8689,56.9159,8616.2683
2010-10-07 11:35:00,72.8,72.82,72.78,72.79,9231.71607344343,56.9159,56.9315,56.9002,56.908,9231.7161
2010-10-07 11:40:00,72.79,72.83,72.79,72.79,5026.156528874756,56.908,56.9393,56.908,56.908,5026.1565
2010-10-07 11:45:00,72.81,72.83,72.8,72.8,4000.410298492153,56.9237,56.9393,56.9159,56.9159,4000.4103
2010-10-07 11:50:00,72.8,72.83,72.8,72.81,8616.268335213868,56.9159,56.9393,56.9159,56.9237,8616.2683
2010-10-07 11:55:00,72.81,72.83,72.79,72.83,5641.604267104318,56.9237,56.9393,56.908,56.9393,5641.6043
2010-10-07 12:00:00,72.83,72.83,72.74,72.76,4308.134167606934,56.9393,56.9393,56.8689,56.8846,4308.1342
2010-10-07 12:05:00,72.74,72.75,72.7,72.74,1333.4700994973844,56.8689,56.8768,56.8377,56.8689,1333.4701
2010-10-07 12:10:00,72.73,72.73,72.63,72.68,17232.536670427737,56.8611,56.8611,56.783,56.822,17232.5367
2010-10-07 12:15:00,72.66,72.68,72.59,72.61,5333.880397989537,56.8064,56.822,56.7517,56.7673,5333.8804
2010-10-07 12:20:00,72.61,72.62,72.59,72.61,8000.820596984306,56.7673,56.7751,56.7517,56.7673,8000.8206
2010-10-07 12:25:00,72.61,72.61,72.53,72.53,6769.925120525182,56.7673,56.7673,56.7048,56.7048,6769.9251
2010-10-07 12:30:00,72.53,72.53,72.48,72.48,7693.096727869524,56.7048,56.7048,56.6657,56.6657,7693.0967
2010-10-07 12:35:00,72.44,72.47,72.39,72.44,8000.820596984306,56.6344,56.6579,56.5953,56.6344,8000.8206
2010-10-07 12:40:00,72.44,72.49,72.42,72.43,7180.223612678223,56.6344,56.6735,56.6188,56.6266,7180.2236
2010-10-07 12:45:00,72.44,72.46,72.43,72.45,4615.858036721715,56.6344,56.65,56.6266,56.6422,4615.858
2010-10-07 12:50:00,72.45,72.47,72.43,72.45,2974.6640681095496,56.6422,56.6579,56.6266,56.6422,2974.6641
2010-10-07 12:55:00,72.44,72.44,72.43,72.44,3282.3879372243305,56.6344,56.6344,56.6266,56.6344,3282.3879
2010-10-07 13:00:00,72.44,72.45,72.41,72.44,5026.156528874756,56.6344,56.6422,56.611,56.6344,5026.1565
2010-10-07 13:05:00,72.45,72.54,72.45,72.52,2872.089445071289,56.6422,56.7126,56.6422,56.697,2872.0894
2010-10-07 13:10:00,72.56,72.59,72.56,72.57,2051.4924607652065,56.7282,56.7517,56.7282,56.736,2051.4925
2010-10-07 13:15:00,72.56,72.56,72.54,72.55,2666.9401989947687,56.7282,56.7282,56.7126,56.7204,2666.9402
2010-10-07 13:20:00,72.55,72.58,72.53,72.55,4615.858036721715,56.7204,56.7439,56.7048,56.7204,4615.858
2010-10-07 13:25:00,72.53,72.53,72.51,72.52,2154.067083803467,56.7048,56.7048,56.6891,56.697,2154.0671
2010-10-07 13:30:00,72.53,72.56,72.53,72.55,3077.2386911478097,56.7048,56.7282,56.7048,56.7204,3077.2387
2010-10-07 13:35:00,72.55,72.56,72.53,72.56,7795.671350907785,56.7204,56.7282,56.7048,56.7282,7795.6714
2010-10-07 13:40:00,72.56,72.58,72.54,72.58,4000.410298492153,56.7282,56.7439,56.7126,56.7439,4000.4103
2010-10-07 13:45:00,72.56,72.59,72.52,72.59,1743.7685916504256,56.7282,56.7517,56.697,56.7517,1743.7686
2010-10-07 13:50:00,72.58,72.58,72.56,72.56,1333.4700994973844,56.7439,56.7439,56.7282,56.7282,1333.4701
2010-10-07 13:55:00,72.57,72.7,72.57,72.68,6359.626628372141,56.736,56.8377,56.736,56.822,6359.6266
2010-10-07 14:00:00,72.69,72.73,72.69,72.7,6462.201251410401,56.8299,56.8611,56.8299,56.8377,6462.2013
2010-10-07 14:05:00,72.71,72.77,72.68,72.7,6359.626628372141,56.8455,56.8924,56.822,56.8377,6359.6266
2010-10-07 14:10:00,72.69,72.75,72.69,72.72,32618.730126166785,56.8299,56.8768,56.8299,56.8533,32618.7301
2010-10-07 14:15:00,72.7,72.73,72.65,72.69,21438.09621499641,56.8377,56.8611,56.7986,56.8299,21438.0962
2010-10-07 14:20:00,72.68,72.72,72.61,72.64,43389.06554518412,56.822,56.8533,56.7673,56.7908,43389.0655
2010-10-07 14:25:00,72.65,72.65,72.59,72.61,4410.708790645194,56.7986,56.7986,56.7517,56.7673,4410.7088
2010-10-07 14:30:00,72.63,72.65,72.62,72.65,3795.261052415632,56.783,56.7986,56.7751,56.7986,3795.2611
2010-10-07 14:35:00,72.65,72.67,72.62,72.65,8411.119089137346,56.7986,56.8142,56.7751,56.7986,8411.1191
2010-10-07 14:40:00,72.65,72.7,72.64,72.7,5949.328136219099,56.7986,56.8377,56.7908,56.8377,5949.3281
2010-10-07 14:45:00,72.7,72.7,72.65,72.67,4821.007282798236,56.8377,56.8377,56.7986,56.8142,4821.0073
2010-10-07 14:50:00,72.66,72.7,72.62,72.66,8103.395220022566,56.8064,56.8377,56.7751,56.8064,8103.3952
2010-10-07 14:55:00,72.67,72.69,72.64,72.67,10257.462303826032,56.8142,56.8299,56.7908,56.8142,10257.4623
2010-10-07 15:00:00,72.66,72.68,72.62,72.64,10975.484665093856,56.8064,56.822,56.7751,56.7908,10975.4847
2010-10-07 15:05:00,72.65,72.68,72.64,72.67,10257.462303826032,56.7986,56.822,56.7908,56.8142,10257.4623
2010-10-07 15:10:00,72.66,72.69,72.66,72.69,7693.096727869524,56.8064,56.8299,56.8064,56.8299,7693.0967
2010-10-07 15:15:00,72.69,72.7,72.66,72.67,11283.208534208636,56.8299,56.8377,56.8064,56.8142,11283.2085
2010-10-07 15:20:00,72.67,72.71,72.67,72.68,15386.193455739049,56.8142,56.8455,56.8142,56.822,15386.1935
2010-10-07 15:25:00,72.68,72.68,72.64,72.64,7180.223612678223,56.822,56.822,56.7908,56.7908,7180.2236
2010-10-07 15:30:00,72.63,72.63,72.55,72.58,21438.09621499641,56.783,56.783,56.7204,56.7439,21438.0962
2010-10-07 15:35:00,72.59,72.61,72.57,72.6,17642.835162580777,56.7517,56.7673,56.736,56.7595,17642.8352
2010-10-07 15:40:00,72.59,72.63,72.58,72.63,28720.89445071289,56.7517,56.783,56.7439,56.783,28720.8945
2010-10-07 15:45:00,72.63,72.67,72.63,72.64,36926.86429377372,56.783,56.8142,56.783,56.7908,36926.8643
2010-10-07 15:50:00,72.65,72.7,72.64,72.67,24002.46179095292,56.7986,56.8377,56.7908,56.8142,24002.4618
2010-10-07 15:55:00,72.67,72.67,72.59,72.61,57031.490409272745,56.8142,56.8142,56.7517,56.7673,57031.4904
2010-10-08 09:30:00,72.83,73.12,72.83,72.9,18155.70827777208,56.9393,57.166,56.9393,56.994,18155.7083
2010-10-08 09:35:00,72.87,72.95,72.71,72.77,14463.021848394706,56.9706,57.0331,56.8455,56.8924,14463.0218
2010-10-08 09:40:00,72.77,72.97,72.77,72.93,6359.626628372141,56.8924,57.0488,56.8924,57.0175,6359.6266
2010-10-08 09:45:00,72.93,72.97,72.81,72.86,5128.731151913016,57.0175,57.0488,56.9237,56.9628,5128.7312
2010-10-08 09:50:00,72.83,72.99,72.79,72.92,14565.596471432968,56.9393,57.0644,56.908,57.0097,14565.5965
2010-10-08 09:55:00,72.91,72.94,72.9,72.92,8513.693712175607,57.0019,57.0253,56.994,57.0097,8513.6937
2010-10-08 10:00:00,72.92,72.96,72.87,72.95,11796.081649399935,57.0097,57.0409,56.9706,57.0331,11796.0816
2010-10-08 10:05:00,72.95,72.95,72.77,72.78,17950.559031695557,57.0331,57.0331,56.8924,56.9002,17950.559
2010-10-08 10:10:00,72.78,72.82,72.74,72.78,8411.119089137346,56.9002,56.9315,56.8689,56.9002,8411.1191
2010-10-08 10:15:00,72.8,72.89,72.78,72.86,6257.0520053338805,56.9159,56.9862,56.9002,56.9628,6257.052
2010-10-08 10:20:00,72.88,72.94,72.83,72.83,9539.43994255821,56.9784,57.0253,56.9393,56.9393,9539.4399
2010-10-08 10:25:00,72.83,72.89,72.8,72.83,4718.432659759975,56.9393,56.9862,56.9159,56.9393,4718.4327
2010-10-08 10:30:00,72.82,72.88,72.8,72.86,8205.969843060826,56.9315,56.9784,56.9159,56.9628,8205.9698
2010-10-08 10:35:00,72.85,72.86,72.84,72.86,2154.067083803467,56.9549,56.9628,56.9471,56.9628,2154.0671
2010-10-08 10:40:00,72.87,72.89,72.82,72.82,8411.119089137346,56.9706,56.9862,56.9315,56.9315,8411.1191
2010-10-08 10:45:00,72.83,72.83,72.72,72.72,4821.007282798236,56.9393,56.9393,56.8533,56.8533,4821.0073
2010-10-08 10:50:00,72.73,72.73,72.62,72.64,17540.260539542516,56.8611,56.8611,56.7751,56.7908,17540.2605
2010-10-08 10:55:00,72.64,72.75,72.64,72.74,9642.014565596472,56.7908,56.8768,56.7908,56.8689,9642.0146
2010-10-08 11:00:00,72.74,72.83,72.74,72.77,16617.088932198174,56.8689,56.9393,56.8689,56.8924,16617.0889
2010-10-08 11:05:00,72.77,72.83,72.77,72.83,5128.731151913016,56.8924,56.9393,56.8924,56.9393,5128.7312
2010-10-08 11:10:00,72.82,72.82,72.74,72.75,5641.604267104318,56.9315,56.9315,56.8689,56.8768,5641.6043
2010-10-08 11:15:00,72.75,72.82,72.74,72.78,11385.783157246897,56.8768,56.9315,56.8689,56.9002,11385.7832
2010-10-08 11:20:00,72.75,72.83,72.75,72.81,9949.738434711251,56.8768,56.9393,56.8768,56.9237,9949.7384
2010-10-08 11:25:00,72.83,72.85,72.78,72.81,16104.215817006872,56.9393,56.9549,56.9002,56.9237,16104.2158
2010-10-08 11:30:00,72.82,72.85,72.82,72.83,20617.49923069033,56.9315,56.9549,56.9315,56.9393,20617.4992
2010-10-08 11:35:00,72.82,72.84,72.78,72.78,3897.8356754538927,56.9315,56.9471,56.9002,56.9002,3897.8357
2010-10-08 11:40:00,72.78,72.79,72.71,72.71,7180.223612678223,56.9002,56.908,56.8455,56.8455,7180.2236
2010-10-08 11:45:00,72.72,72.74,72.7,72.74,8616.268335213868,56.8533,56.8689,56.8377,56.8689,8616.2683
2010-10-08 11:50:00,72.72,72.76,72.7,72.74,7385.372858754744,56.8533,56.8846,56.8377,56.8689,7385.3729
2010-10-08 11:55:00,72.74,72.76,72.67,72.69,13642.424864088624,56.8689,56.8846,56.8142,56.8299,13642.4249
2010-10-08 12:00:00,72.7,72.74,72.62,72.68,12001.23089547646,56.8377,56.8689,56.7751,56.822,12001.2309
2010-10-08 12:05:00,72.66,72.68,72.63,72.65,8308.544466099087,56.8064,56.822,56.783,56.7986,8308.5445
2010-10-08 12:10:00,72.65,72.69,72.62,72.68,6564.775874448661,56.7986,56.8299,56.7751,56.822,6564.7759
2010-10-08 12:15:00,72.68,72.7,72.63,72.66,6051.902759257359,56.822,56.8377,56.783,56.8064,6051.9028
2010-10-08 12:20:00,72.65,72.65,72.61,72.63,5128.731151913016,56.7986,56.7986,56.7673,56.783,5128.7312
2010-10-08 12:25:00,72.64,72.67,72.63,72.65,5231.305774951277,56.7908,56.8142,56.783,56.7986,5231.3058
2010-10-08 12:30:00,72.65,72.66,72.58,72.63,15078.46958662427,56.7986,56.8064,56.7439,56.783,15078.4696
2010-10-08 12:35:00,72.65,72.67,72.62,72.66,11488.357780285158,56.7986,56.8142,56.7751,56.8064,11488.3578
2010-10-08 12:40:00,72.66,72.71,72.61,72.7,27695.148220330288,56.8064,56.8455,56.7673,56.8377,27695.1482
2010-10-08 12:45:00,72.7,72.74,72.66,72.66,12924.402502820802,56.8377,56.8689,56.8064,56.8064,12924.4025
2010-10-08 12:50:00,72.67,72.69,72.63,72.69,4102.984921530413,56.8142,56.8299,56.783,56.8299,4102.9849
2010-10-08 12:55:00,72.7,72.75,72.7,72.75,2359.216329879988,56.8377,56.8768,56.8377,56.8768,2359.2163
2010-10-08 13:00:00,72.74,72.75,72.72,72.73,3077.2386911478097,56.8689,56.8768,56.8533,56.8611,3077.2387
2010-10-08 13:05:00,72.73,72.75,72.71,72.73,4000.410298492153,56.8611,56.8768,56.8455,56.8611,4000.4103
2010-10-08 13:10:00,72.73,72.74,72.71,72.73,2256.6417068417272,56.8611,56.8689,56.8455,56.8611,2256.6417
2010-10-08 13:15:00,72.73,72.77,72.73,72.76,2666.9401989947687,56.8611,56.8924,56.8611,56.8846,2666.9402
2010-10-08 13:20:00,72.76,72.78,72.69,72.69,3692.686429377372,56.8846,56.9002,56.8299,56.8299,3692.6864
2010-10-08 13:25:00,72.69,72.75,72.69,72.73,2359.216329879988,56.8299,56.8768,56.8299,56.8611,2359.2163
2010-10-08 13:30:00,72.73,72.74,72.73,72.73,3384.962560262591,56.8611,56.8689,56.8611,56.8611,3384.9626
2010-10-08 13:35:00,72.73,72.77,72.73,72.76,3795.261052415632,56.8611,56.8924,56.8611,56.8846,3795.2611
2010-10-08 13:40:00,72.76,72.76,72.72,72.73,6872.499743563442,56.8846,56.8846,56.8533,56.8611,6872.4997
2010-10-08 13:45:00,72.73,72.75,72.71,72.75,6564.775874448661,56.8611,56.8768,56.8455,56.8768,6564.7759
2010-10-08 13:50:00,72.74,72.76,72.72,72.75,5436.455021027798,56.8689,56.8846,56.8533,56.8768,5436.455
2010-10-08 13:55:00,72.74,72.76,72.73,72.75,5539.029644066058,56.8689,56.8846,56.8611,56.8768,5539.0296
2010-10-08 14:00:00,72.74,72.75,72.64,72.7,11283.208534208636,56.8689,56.8768,56.7908,56.8377,11283.2085
2010-10-08 14:05:00,72.71,72.75,72.7,72.73,8616.268335213868,56.8455,56.8768,56.8377,56.8611,8616.2683
2010-10-08 14:10:00,72.74,72.77,72.7,72.73,20309.775361575543,56.8689,56.8924,56.8377,56.8611,20309.7754
2010-10-08 14:15:00,72.75,72.77,72.69,72.73,14770.745717509488,56.8768,56.8924,56.8299,56.8611,14770.7457
2010-10-08 14:20:00,72.73,72.78,72.7,72.76,9129.14145040517,56.8611,56.9002,56.8377,56.8846,9129.1415
2010-10-08 14:25:00,72.76,72.8,72.74,72.77,5846.753513180839,56.8846,56.9159,56.8689,56.8924,5846.7535
2010-10-08 14:30:00,72.76,72.78,72.75,72.76,5231.305774951277,56.8846,56.9002,56.8768,56.8846,5231.3058
2010-10-08 14:35:00,72.78,72.82,72.76,72.82,5744.178890142579,56.9002,56.9315,56.8846,56.9315,5744.1789
2010-10-08 14:40:00,72.82,72.84,72.8,72.82,16924.812801312954,56.9315,56.9471,56.9159,56.9315,16924.8128
2010-10-08 14:45:00,72.82,72.83,72.74,72.74,9949.738434711251,56.9315,56.9393,56.8689,56.8689,9949.7384
2010-10-08 14:50:00,72.73,72.76,72.72,72.75,57852.087393578826,56.8611,56.8846,56.8533,56.8768,57852.0874
2010-10-08 14:55:00,72.76,72.79,72.74,72.77,5846.753513180839,56.8846,56.908,56.8689,56.8924,5846.7535
2010-10-08 15:00:00,72.77,72.83,72.73,72.81,12206.38014155298,56.8924,56.9393,56.8611,56.9237,12206.3801
2010-10-08 15:05:00,72.83,72.92,72.82,72.92,16411.939686121652,56.9393,57.0097,56.9315,57.0097,16411.9397
2010-10-08 15:10:00,72.92,72.95,72.88,72.93,8923.992204328648,57.0097,57.0331,56.9784,57.0175,8923.9922
2010-10-08 15:15:00,72.92,72.95,72.91,72.93,4615.858036721715,57.0097,57.0331,57.0019,57.0175,4615.858
2010-10-08 15:20:00,72.94,72.94,72.87,72.88,6051.902759257359,57.0253,57.0253,56.9706,56.9784,6051.9028
2010-10-08 15:25:00,72.87,72.91,72.82,72.83,14360.447225356444,56.9706,57.0019,56.9315,56.9393,14360.4472
2010-10-08 15:30:00,72.83,72.93,72.83,72.93,13950.148733203405,56.9393,57.0175,56.9393,57.0175,13950.1487
2010-10-08 15:35:00,72.93,72.96,72.9,72.93,12411.5293876295,57.0175,57.0409,56.994,57.0175,12411.5294
2010-10-08 15:40:00,72.93,72.98,72.9,72.94,20720.073853728587,57.0175,57.0566,56.994,57.0253,20720.0739
2010-10-08 15:45:00,72.94,72.98,72.89,72.9,23797.3125448764,57.0253,57.0566,56.9862,56.994,23797.3125
2010-10-08 15:50:00,72.9,72.97,72.87,72.88,32823.879372243304,56.994,57.0488,56.9706,56.9784,32823.8794
2010-10-08 15:55:00,72.88,72.92,72.79,72.83,69032.7213047492,56.9784,57.0097,56.908,56.9393,69032.7213
2010-10-11 09:30:00,73.03,73.59,73.03,73.48,26977.125859062467,57.0957,57.5335,57.0957,57.4475,26977.1259
2010-10-11 09:35:00,73.47,73.47,73.25,73.25,7693.096727869524,57.4397,57.4397,57.2677,57.2677,7693.0967
2010-10-11 09:40:00,73.23,73.25,72.91,72.91,12411.5293876295,57.252,57.2677,57.0019,57.0019,12411.5294
2010-10-11 09:45:00,72.96,73.0,72.91,72.98,7180.223612678223,57.0409,57.0722,57.0019,57.0566,7180.2236
2010-10-11 09:50:00,72.98,73.03,72.93,72.96,7795.671350907785,57.0566,57.0957,57.0175,57.0409,7795.6714
2010-10-11 09:55:00,72.96,72.97,72.93,72.94,6257.0520053338805,57.0409,57.0488,57.0175,57.0253,6257.052
2010-10-11 10:00:00,72.93,73.0,72.91,73.0,3795.261052415632,57.0175,57.0722,57.0019,57.0722,3795.2611
2010-10-11 10:05:00,73.03,73.12,73.0,73.07,8000.820596984306,57.0957,57.166,57.0722,57.1269,8000.8206
2010-10-11 10:10:00,73.05,73.1,73.03,73.09,5026.156528874756,57.1113,57.1504,57.0957,57.1426,5026.1565
2010-10-11 10:15:00,73.09,73.09,73.05,73.06,2359.216329879988,57.1426,57.1426,57.1113,57.1191,2359.2163
2010-10-11 10:20:00,73.1,73.13,73.05,73.07,8000.820596984306,57.1504,57.1739,57.1113,57.1269,8000.8206
2010-10-11 10:25:00,73.07,73.14,73.07,73.09,4923.581905836496,57.1269,57.1817,57.1269,57.1426,4923.5819
2010-10-11 10:30:00,73.1,73.13,73.04,73.04,10360.036926864292,57.1504,57.1739,57.1035,57.1035,10360.0369
2010-10-11 10:35:00,73.05,73.07,73.02,73.06,4102.984921530413,57.1113,57.1269,57.0879,57.1191,4102.9849
2010-10-11 10:40:00,73.06,73.07,73.03,73.03,2256.6417068417272,57.1191,57.1269,57.0957,57.0957,2256.6417
2010-10-11 10:45:00,73.02,73.09,73.0,73.06,11590.932403323415,57.0879,57.1426,57.0722,57.1191,11590.9324
2010-10-11 10:50:00,73.04,73.16,73.04,73.16,5744.178890142579,57.1035,57.1973,57.1035,57.1973,5744.1789
2010-10-11 10:55:00,73.16,73.16,73.13,73.14,1538.6193455739049,57.1973,57.1973,57.1739,57.1817,1538.6193
2010-10-11 11:00:00,73.14,73.19,73.13,73.16,2872.089445071289,57.1817,57.2208,57.1739,57.1973,2872.0894
2010-10-11 11:05:00,73.16,73.22,73.16,73.18,9129.14145040517,57.1973,57.2442,57.1973,57.2129,9129.1415
2010-10-11 11:10:00,73.18,73.27,73.17,73.21,7385.372858754744,57.2129,57.2833,57.2051,57.2364,7385.3729
2010-10-11 11:15:00,73.22,73.29,73.2,73.25,9026.566827366907,57.2442,57.2989,57.2286,57.2677,9026.5668
2010-10-11 11:20:00,73.26,73.27,73.24,73.27,1230.895476459124,57.2755,57.2833,57.2599,57.2833,1230.8955
2010-10-11 11:25:00,73.25,73.25,73.21,73.21,2564.365575956508,57.2677,57.2677,57.2364,57.2364,2564.3656
2010-10-11 11:30:00,73.2,73.21,73.15,73.16,3487.537183300851,57.2286,57.2364,57.1895,57.1973,3487.5372
2010-10-11 11:35:00,73.17,73.2,73.15,73.2,3590.111806339112,57.2051,57.2286,57.1895,57.2286,3590.1118
2010-10-11 11:40:00,73.2,73.2,73.17,73.18,1128.3208534208636,57.2286,57.2286,57.2051,57.2129,1128.3209
2010-10-11 11:45:00,73.17,73.17,73.14,73.14,1128.3208534208636,57.2051,57.2051,57.1817,57.1817,1128.3209
2010-10-11 11:50:00,73.15,73.21,73.15,73.18,3590.111806339112,57.1895,57.2364,57.1895,57.2129,3590.1118
2010-10-11 11:55:00,73.17,73.17,73.09,73.1,1333.4700994973844,57.2051,57.2051,57.1426,57.1504,1333.4701
2010-10-11 12:00:00,73.12,73.12,73.08,73.11,3179.8133141860703,57.166,57.166,57.1348,57.1582,3179.8133
2010-10-11 12:05:00,73.1,73.13,73.03,73.06,4308.134167606934,57.1504,57.1739,57.0957,57.1191,4308.1342
2010-10-11 12:10:00,73.06,73.11,73.06,73.1,1846.343214688686,57.1191,57.1582,57.1191,57.1504,1846.3432
2010-10-11 12:15:00,73.08,73.1,73.05,73.05,1230.895476459124,57.1348,57.1504,57.1113,57.1113,1230.8955
2010-10-11 12:20:00,73.06,73.1,73.05,73.06,2359.216329879988,57.1191,57.1504,57.1113,57.1191,2359.2163
2010-10-11 12:25:00,73.08,73.09,73.03,73.09,2154.067083803467,57.1348,57.1426,57.0957,57.1426,2154.0671
2010-10-11 12:30:00,73.1,73.12,73.09,73.1,923.171607344343,57.1504,57.166,57.1426,57.1504,923.1716
2010-10-11 12:35:00,73.1,73.11,73.09,73.09,1948.9178377269463,57.1504,57.1582,57.1426,57.1426,1948.9178
2010-10-11 12:40:00,73.12,73.14,73.11,73.11,2051.4924607652065,57.166,57.1817,57.1582,57.1582,2051.4925
2010-10-11 12:45:00,73.1,73.11,73.09,73.09,3179.8133141860703,57.1504,57.1582,57.1426,57.1426,3179.8133
2010-10-11 12:50:00,73.09,73.1,73.05,73.05,1846.343214688686,57.1426,57.1504,57.1113,57.1113,1846.3432
2010-10-11 12:55:00,73.07,73.07,73.04,73.05,2872.089445071289,57.1269,57.1269,57.1035,57.1113,2872.0894
2010-10-11 13:00:00,73.05,73.06,73.01,73.04,3384.962560262591,57.1113,57.1191,57.08,57.1035,3384.9626
2010-10-11 13:05:00,73.04,73.05,73.02,73.05,923.171607344343,57.1035,57.1113,57.0879,57.1113,923.1716
2010-10-11 13:10:00,73.05,73.06,73.0,73.06,2564.365575956508,57.1113,57.1191,57.0722,57.1191,2564.3656
2010-10-11 13:15:00,73.05,73.06,73.04,73.06,307.723869114781,57.1113,57.1191,57.1035,57.1191,307.7239
2010-10-11 13:20:00,73.05,73.07,73.04,73.05,1436.0447225356447,57.1113,57.1269,57.1035,57.1113,1436.0447
2010-10-11 13:25:00,73.05,73.07,73.05,73.07,1641.1939686121652,57.1113,57.1269,57.1113,57.1269,1641.194
2010-10-11 13:30:00,73.08,73.1,73.07,73.1,718.0223612678224,57.1348,57.1504,57.1269,57.1504,718.0224
2010-10-11 13:35:00,73.09,73.1,73.07,73.07,1846.343214688686,57.1426,57.1504,57.1269,57.1269,1846.3432
2010-10-11 13:40:00,73.08,73.1,73.08,73.09,718.0223612678224,57.1348,57.1504,57.1348,57.1426,718.0224
2010-10-11 13:45:00,73.11,73.11,73.08,73.1,820.5969843060826,57.1582,57.1582,57.1348,57.1504,820.597
2010-10-11 13:50:00,73.1,73.1,73.07,73.07,1538.6193455739049,57.1504,57.1504,57.1269,57.1269,1538.6193
2010-10-11 13:55:00,73.1,73.11,73.1,73.11,512.8731151913016,57.1504,57.1582,57.1504,57.1582,512.8731
2010-10-11 14:00:00,73.11,73.18,73.11,73.15,11693.507026361678,57.1582,57.2129,57.1582,57.1895,11693.507
2010-10-11 14:05:00,73.16,73.16,73.13,73.15,923.171607344343,57.1973,57.1973,57.1739,57.1895,923.1716
2010-10-11 14:10:00,73.13,73.13,73.11,73.11,1538.6193455739049,57.1739,57.1739,57.1582,57.1582,1538.6193
2010-10-11 14:15:00,73.1,73.1,73.09,73.1,1743.7685916504256,57.1504,57.1504,57.1426,57.1504,1743.7686
2010-10-11 14:20:00,73.1,73.14,73.1,73.1,2154.067083803467,57.1504,57.1817,57.1504,57.1504,2154.0671
2010-10-11 14:25:00,73.11,73.12,73.09,73.11,2051.4924607652065,57.1582,57.166,57.1426,57.1582,2051.4925
2010-10-11 14:30:00,73.13,73.15,73.13,73.15,1128.3208534208636,57.1739,57.1895,57.1739,57.1895,1128.3209
2010-10-11 14:35:00,73.15,73.16,73.13,73.16,3487.537183300851,57.1895,57.1973,57.1739,57.1973,3487.5372
2010-10-11 14:40:00,73.17,73.2,73.15,73.18,5026.156528874756,57.2051,57.2286,57.1895,57.2129,5026.1565
2010-10-11 14:45:00,73.19,73.2,73.17,73.19,5333.880397989537,57.2208,57.2286,57.2051,57.2208,5333.8804
2010-10-11 14:50:00,73.2,73.2,73.15,73.19,3897.8356754538927,57.2286,57.2286,57.1895,57.2208,3897.8357
2010-10-11 14:55:00,73.19,73.22,73.18,73.22,6872.499743563442,57.2208,57.2442,57.2129,57.2442,6872.4997
2010-10-11 15:00:00,73.23,73.23,73.19,73.2,5641.604267104318,57.252,57.252,57.2208,57.2286,5641.6043
2010-10-11 15:05:00,73.19,73.21,73.19,73.2,2359.216329879988,57.2208,57.2364,57.2208,57.2286,2359.2163
2010-10-11 15:10:00,73.19,73.19,73.07,73.11,8308.544466099087,57.2208,57.2208,57.1269,57.1582,8308.5445
2010-10-11 15:15:00,73.11,73.12,73.08,73.1,4513.283413683455,57.1582,57.166,57.1348,57.1504,4513.2834
2010-10-11 15:20:00,73.08,73.09,73.02,73.06,7590.522104831264,57.1348,57.1426,57.0879,57.1191,7590.5221
2010-10-11 15:25:00,73.05,73.08,73.01,73.02,4410.708790645194,57.1113,57.1348,57.08,57.0879,4410.7088
2010-10-11 15:30:00,73.01,73.01,72.96,72.96,7282.798235716484,57.08,57.08,57.0409,57.0409,7282.7982
2010-10-11 15:35:00,72.96,72.97,72.91,72.92,12514.10401066776,57.0409,57.0488,57.0019,57.0097,12514.104
2010-10-11 15:40:00,72.91,72.98,72.91,72.97,12001.23089547646,57.0019,57.0566,57.0019,57.0488,12001.2309
2010-10-11 15:45:00,72.98,73.04,72.95,73.04,9436.86531951995,57.0566,57.1035,57.0331,57.1035,9436.8653
2010-10-11 15:50:00,73.04,73.05,73.0,73.03,11898.656272438198,57.1035,57.1113,57.0722,57.0957,11898.6563
2010-10-11 15:55:00,73.02,73.05,73.01,73.05,8821.417581290389,57.0879,57.1113,57.08,57.1113,8821.4176
2010-10-12 09:30:00,72.83,73.02,72.74,73.02,16001.641193968611,56.9393,57.0879,56.8689,57.0879,16001.6412
2010-10-12 09:35:00,73.02,73.05,72.92,72.93,9129.14145040517,57.0879,57.1113,57.0097,57.0175,9129.1415
2010-10-12 09:40:00,72.88,72.88,72.71,72.71,2051.4924607652065,56.9784,56.9784,56.8455,56.8455,2051.4925
2010-10-12 09:45:00,72.71,72.71,72.52,72.6,5436.455021027798,56.8455,56.8455,56.697,56.7595,5436.455
2010-10-12 09:50:00,72.6,72.74,72.6,72.61,9129.14145040517,56.7595,56.8689,56.7595,56.7673,9129.1415
2010-10-12 09:55:00,72.59,72.71,72.59,72.68,8000.820596984306,56.7517,56.8455,56.7517,56.822,8000.8206
2010-10-12 10:00:00,72.67,72.69,72.6,72.65,11898.656272438198,56.8142,56.8299,56.7595,56.7986,11898.6563
2010-10-12 10:05:00,72.67,72.76,72.66,72.72,7180.223612678223,56.8142,56.8846,56.8064,56.8533,7180.2236
2010-10-12 10:10:00,72.72,72.86,72.72,72.86,7795.671350907785,56.8533,56.9628,56.8533,56.9628,7795.6714
2010-10-12 10:15:00,72.89,72.96,72.85,72.96,10667.760795979077,56.9862,57.0409,56.9549,57.0409,10667.7608
2010-10-12 10:20:00,73.0,73.06,72.96,73.03,8000.820596984306,57.0722,57.1191,57.0409,57.0957,8000.8206
2010-10-12 10:25:00,73.03,73.09,72.98,73.04,7487.947481793004,57.0957,57.1426,57.0566,57.1035,7487.9475
2010-10-12 10:30:00,73.06,73.09,73.04,73.06,9129.14145040517,57.1191,57.1426,57.1035,57.1191,9129.1415
2010-10-12 10:35:00,73.05,73.1,73.04,73.1,6667.350497486921,57.1113,57.1504,57.1035,57.1504,6667.3505
2010-10-12 10:40:00,73.09,73.24,73.04,73.16,10975.484665093856,57.1426,57.2599,57.1035,57.1973,10975.4847
2010-10-12 10:45:00,73.17,73.2,73.14,73.2,9642.014565596472,57.2051,57.2286,57.1817,57.2286,9642.0146
2010-10-12 10:50:00,73.19,73.24,73.17,73.2,6975.074366601702,57.2208,57.2599,57.2051,57.2286,6975.0744
2010-10-12 10:55:00,73.19,73.28,73.19,73.21,7077.648989639963,57.2208,57.2911,57.2208,57.2364,7077.649
2010-10-12 11:00:00,73.19,73.21,73.17,73.18,11385.783157246897,57.2208,57.2364,57.2051,57.2129,11385.7832
2010-10-12 11:05:00,73.17,73.21,73.17,73.18,10872.910042055595,57.2051,57.2364,57.2051,57.2129,10872.91
2010-10-12 11:10:00,73.17,73.21,73.17,73.21,12924.402502820802,57.2051,57.2364,57.2051,57.2364,12924.4025
2010-10-12 11:15:00,73.2,73.26,73.17,73.18,7898.245973946045,57.2286,57.2755,57.2051,57.2129,7898.246
2010-10-12 11:20:00,73.18,73.21,73.17,73.17,7282.798235716484,57.2129,57.2364,57.2051,57.2051,7282.7982
2010-10-12 11:25:00,73.18,73.23,73.17,73.23,9539.43994255821,57.2129,57.252,57.2051,57.252,9539.4399
2010-10-12 11:30:00,73.21,73.24,73.2,73.21,7590.522104831264,57.2364,57.2599,57.2286,57.2364,7590.5221
2010-10-12 11:35:00,73.22,73.25,73.19,73.2,7693.096727869524,57.2442,57.2677,57.2208,57.2286,7693.0967
2010-10-12 11:40:00,73.21,73.31,73.21,73.27,8205.969843060826,57.2364,57.3146,57.2364,57.2833,8205.9698
2010-10-12 11:45:00,73.28,73.3,73.27,73.29,6154.47738229562,57.2911,57.3068,57.2833,57.2989,6154.4774
2010-10-12 11:50:00,73.28,73.28,73.22,73.28,7795.671350907785,57.2911,57.2911,57.2442,57.2911,7795.6714
2010-10-12 11:55:00,73.28,73.31,73.25,73.26,6872.499743563442,57.2911,57.3146,57.2677,57.2755,6872.4997
2010-10-12 12:00:00,73.27,73.32,73.24,73.3,7487.947481793004,57.2833,57.3224,57.2599,57.3068,7487.9475
2010-10-12 12:05:00,73.29,73.31,73.28,73.28,5128.731151913016,57.2989,57.3146,57.2911,57.2911,5128.7312
2010-10-12 12:10:00,73.27,73.27,73.21,73.21,7077.648989639963,57.2833,57.2833,57.2364,57.2364,7077.649
2010-10-12 12:15:00,73.21,73.24,73.21,73.23,5026.156528874756,57.2364,57.2599,57.2364,57.252,5026.1565
2010-10-12 12:20:00,73.25,73.28,73.2,73.23,6154.47738229562,57.2677,57.2911,57.2286,57.252,6154.4774
2010-10-12 12:25:00,73.23,73.25,73.21,73.22,4000.410298492153,57.252,57.2677,57.2364,57.2442,4000.4103
2010-10-12 12:30:00,73.21,73.22,73.18,73.22,4102.984921530413,57.2364,57.2442,57.2129,57.2442,4102.9849
2010-10-12 12:35:00,73.22,73.23,73.17,73.18,5026.156528874756,57.2442,57.252,57.2051,57.2129,5026.1565
2010-10-12 12:40:00,73.18,73.21,73.18,73.2,3179.8133141860703,57.2129,57.2364,57.2129,57.2286,3179.8133
2010-10-12 12:45:00,73.21,73.21,73.2,73.2,4000.410298492153,57.2364,57.2364,57.2286,57.2286,4000.4103
2010-10-12 12:50:00,73.21,73.25,73.21,73.24,6257.0520053338805,57.2364,57.2677,57.2364,57.2599,6257.052
2010-10-12 12:55:00,73.23,73.28,73.22,73.28,4923.581905836496,57.252,57.2911,57.2442,57.2911,4923.5819
2010-10-12 13:00:00,73.28,73.28,73.2,73.21,4821.007282798236,57.2911,57.2911,57.2286,57.2364,4821.0073
2010-10-12 13:05:00,73.21,73.21,73.17,73.2,3384.962560262591,57.2364,57.2364,57.2051,57.2286,3384.9626
2010-10-12 13:10:00,73.2,73.21,73.18,73.18,11078.059288132115,57.2286,57.2364,57.2129,57.2129,11078.0593
2010-10-12 13:15:00,73.18,73.22,73.17,73.22,3795.261052415632,57.2129,57.2442,57.2051,57.2442,3795.2611
2010-10-12 13:20:00,73.22,73.27,73.22,73.27,5436.455021027798,57.2442,57.2833,57.2442,57.2833,5436.455
2010-10-12 13:25:00,73.27,73.27,73.23,73.25,3282.3879372243305,57.2833,57.2833,57.252,57.2677,3282.3879
2010-10-12 13:30:00,73.25,73.27,73.23,73.26,8103.395220022566,57.2677,57.2833,57.252,57.2755,8103.3952
2010-10-12 13:35:00,73.26,73.28,73.24,73.26,4410.708790645194,57.2755,57.2911,57.2599,57.2755,4410.7088
2010-10-12 13:40:00,73.27,73.29,73.27,73.28,6667.350497486921,57.2833,57.2989,57.2833,57.2911,6667.3505
2010-10-12 13:45:00,73.28,73.28,73.23,73.24,5744.178890142579,57.2911,57.2911,57.252,57.2599,5744.1789
2010-10-12 13:50:00,73.25,73.3,73.25,73.3,4718.432659759975,57.2677,57.3068,57.2677,57.3068,4718.4327
2010-10-12 13:55:00,73.29,73.31,73.26,73.29,5128.731151913016,57.2989,57.3146,57.2755,57.2989,5128.7312
2010-10-12 14:00:00,73.28,73.41,73.21,73.4,16104.215817006872,57.2911,57.3928,57.2364,57.3849,16104.2158
2010-10-12 14:05:00,73.42,73.42,73.31,73.33,6872.499743563442,57.4006,57.4006,57.3146,57.3302,6872.4997
2010-10-12 14:10:00,73.35,73.56,73.35,73.54,11283.208534208636,57.3459,57.51,57.3459,57.4944,11283.2085
2010-10-12 14:15:00,73.54,73.56,73.53,73.55,8616.268335213868,57.4944,57.51,57.4866,57.5022,8616.2683
2010-10-12 14:20:00,73.54,73.55,73.49,73.51,8513.693712175607,57.4944,57.5022,57.4553,57.4709,8513.6937
2010-10-12 14:25:00,73.5,73.55,73.46,73.55,4615.858036721715,57.4631,57.5022,57.4319,57.5022,4615.858
2010-10-12 14:30:00,73.55,73.56,73.27,73.32,14360.447225356444,57.5022,57.51,57.2833,57.3224,14360.4472
2010-10-12 14:35:00,73.3,73.3,73.17,73.22,17540.260539542516,57.3068,57.3068,57.2051,57.2442,17540.2605
2010-10-12 14:40:00,73.22,73.33,73.22,73.31,9129.14145040517,57.2442,57.3302,57.2442,57.3146,9129.1415
2010-10-12 14:45:00,73.31,73.42,73.31,73.37,10462.611549902556,57.3146,57.4006,57.3146,57.3615,10462.6115
2010-10-12 14:50:00,73.37,73.4,73.34,73.39,8821.417581290389,57.3615,57.3849,57.338,57.3771,8821.4176
2010-10-12 14:55:00,73.4,73.4,73.37,73.39,9744.58918863473,57.3849,57.3849,57.3615,57.3771,9744.5892
2010-10-12 15:00:00,73.36,73.36,73.24,73.28,11693.507026361678,57.3537,57.3537,57.2599,57.2911,11693.507
2010-10-12 15:05:00,73.29,73.42,73.29,73.42,30362.088419325057,57.2989,57.4006,57.2989,57.4006,30362.0884
2010-10-12 15:10:00,73.42,73.47,73.41,73.46,14770.745717509488,57.4006,57.4397,57.3928,57.4319,14770.7457
2010-10-12 15:15:00,73.46,73.56,73.45,73.51,18873.7306390399,57.4319,57.51,57.424,57.4709,18873.7306
2010-10-12 15:20:00,73.53,73.65,73.51,73.65,21745.82008411119,57.4866,57.5804,57.4709,57.5804,21745.8201
2010-10-12 15:25:00,73.64,73.76,73.62,73.74,15899.06657093035,57.5726,57.6664,57.5569,57.6508,15899.0666
2010-10-12 15:30:00,73.76,73.76,73.69,73.7,18771.15601600164,57.6664,57.6664,57.6117,57.6195,18771.156
2010-10-12 15:35:00,73.7,73.71,73.63,73.66,15899.06657093035,57.6195,57.6273,57.5648,57.5882,15899.0666
2010-10-12 15:40:00,73.67,73.71,73.61,73.71,23899.887167914658,57.596,57.6273,57.5491,57.6273,23899.8872
2010-10-12 15:45:00,73.68,73.74,73.66,73.72,29233.767565904192,57.6039,57.6508,57.5882,57.6351,29233.7676
2010-10-12 15:50:00,73.72,73.73,73.62,73.64,26874.551236024206,57.6351,57.6429,57.5569,57.5726,26874.5512
2010-10-12 15:55:00,73.64,73.69,73.61,73.62,69032.7213047492,57.5726,57.6117,57.5491,57.5569,69032.7213
2010-10-13 09:30:00,73.85,73.91,73.73,73.77,17129.962047389476,57.7368,57.7837,57.6429,57.6742,17129.962
2010-10-13 09:35:00,73.78,73.84,73.59,73.6,5539.029644066058,57.682,57.7289,57.5335,57.5413,5539.0296
2010-10-13 09:40:00,73.6,73.77,73.6,73.69,28208.02133552159,57.5413,57.6742,57.5413,57.6117,28208.0213
2010-10-13 09:45:00,73.66,73.68,73.61,73.66,15899.06657093035,57.5882,57.6039,57.5491,57.5882,15899.0666
2010-10-13 09:50:00,73.65,73.78,73.6,73.74,19899.476869422502,57.5804,57.682,57.5413,57.6508,19899.4769
2010-10-13 09:55:00,73.78,73.91,73.75,73.88,6154.47738229562,57.682,57.7837,57.6586,57.7602,6154.4774
2010-10-13 10:00:00,73.83,73.91,73.79,73.82,4821.007282798236,57.7211,57.7837,57.6899,57.7133,4821.0073
2010-10-13 10:05:00,73.82,73.87,73.82,73.85,8718.842958252128,57.7133,57.7524,57.7133,57.7368,8718.843
2010-10-13 10:10:00,73.83,73.96,73.81,73.9,13437.275618012103,57.7211,57.8228,57.7055,57.7759,13437.2756
2010-10-13 10:15:00,73.89,73.98,73.89,73.9,10052.313057749512,57.768,57.8384,57.768,57.7759,10052.3131
2010-10-13 10:20:00,73.9,73.93,73.86,73.88,7385.372858754744,57.7759,57.7993,57.7446,57.7602,7385.3729
2010-10-13 10:25:00,73.89,73.97,73.89,73.96,4821.007282798236,57.768,57.8306,57.768,57.8228,4821.0073
2010-10-13 10:30:00,73.97,73.99,73.87,73.99,6051.902759257359,57.8306,57.8462,57.7524,57.8462,6051.9028
2010-10-13 10:35:00,74.0,74.08,74.0,74.02,6051.902759257359,57.854,57.9166,57.854,57.8697,6051.9028
2010-10-13 10:40:00,74.04,74.04,73.95,73.95,4205.559544568673,57.8853,57.8853,57.8149,57.8149,4205.5595
2010-10-13 10:45:00,73.93,73.94,73.86,73.88,3795.261052415632,57.7993,57.8071,57.7446,57.7602,3795.2611
2010-10-13 10:50:00,73.88,73.99,73.88,73.91,13539.850241050364,57.7602,57.8462,57.7602,57.7837,13539.8502
2010-10-13 10:55:00,73.9,73.93,73.89,73.93,24720.48415222074,57.7759,57.7993,57.768,57.7993,24720.4842
2010-10-13 11:00:00,73.95,73.95,73.91,73.92,10975.484665093856,57.8149,57.8149,57.7837,57.7915,10975.4847
2010-10-13 11:05:00,73.93,74.04,73.93,74.03,7487.947481793004,57.7993,57.8853,57.7993,57.8775,7487.9475
2010-10-13 11:10:00,74.03,74.07,73.99,74.05,16822.238178274692,57.8775,57.9088,57.8462,57.8931,16822.2382
2010-10-13 11:15:00,74.03,74.04,73.99,73.99,6257.0520053338805,57.8775,57.8853,57.8462,57.8462,6257.052
2010-10-13 11:20:00,73.99,73.99,73.89,73.89,9026.566827366907,57.8462,57.8462,57.768,57.768,9026.5668
2010-10-13 11:25:00,73.89,73.95,73.89,73.93,6564.775874448661,57.768,57.8149,57.768,57.7993,6564.7759
2010-10-13 11:30:00,73.94,73.97,73.9,73.91,5846.753513180839,57.8071,57.8306,57.7759,57.7837,5846.7535
2010-10-13 11:35:00,73.92,73.95,73.91,73.94,9129.14145040517,57.7915,57.8149,57.7837,57.8071,9129.1415
2010-10-13 11:40:00,73.93,73.96,73.92,73.96,12308.95476459124,57.7993,57.8228,57.7915,57.8228,12308.9548
2010-10-13 11:45:00,73.97,73.98,73.93,73.96,1948.9178377269463,57.8306,57.8384,57.7993,57.8228,1948.9178
2010-10-13 11:50:00,73.98,73.99,73.96,73.97,4821.007282798236,57.8384,57.8462,57.8228,57.8306,4821.0073
2010-10-13 11:55:00,73.98,73.99,73.97,73.98,5949.328136219099,57.8384,57.8462,57.8306,57.8384,5949.3281
2010-10-13 12:00:00,73.97,74.01,73.97,74.01,2666.9401989947687,57.8306,57.8619,57.8306,57.8619,2666.9402
2010-10-13 12:05:00,73.99,74.0,73.97,73.98,2974.6640681095496,57.8462,57.854,57.8306,57.8384,2974.6641
2010-10-13 12:10:00,73.97,73.97,73.93,73.95,2769.514822033029,57.8306,57.8306,57.7993,57.8149,2769.5148
2010-10-13 12:15:00,73.95,73.98,73.91,73.95,8616.268335213868,57.8149,57.8384,57.7837,57.8149,8616.2683
2010-10-13 12:20:00,73.96,73.99,73.96,73.98,3282.3879372243305,57.8228,57.8462,57.8228,57.8384,3282.3879
2010-10-13 12:25:00,73.96,74.04,73.96,74.02,3077.2386911478097,57.8228,57.8853,57.8228,57.8697,3077.2387
2010-10-13 12:30:00,74.01,74.01,73.96,73.98,3077.2386911478097,57.8619,57.8619,57.8228,57.8384,3077.2387
2010-10-13 12:35:00,73.98,74.05,73.98,74.04,4923.581905836496,57.8384,57.8931,57.8384,57.8853,4923.5819
2010-10-13 12:40:00,74.04,74.05,73.99,74.01,3179.8133141860703,57.8853,57.8931,57.8462,57.8619,3179.8133
2010-10-13 12:45:00,74.01,74.04,74.0,74.04,2974.6640681095496,57.8619,57.8853,57.854,57.8853,2974.6641
2010-10-13 12:50:00,74.03,74.04,74.0,74.01,3487.537183300851,57.8775,57.8853,57.854,57.8619,3487.5372
2010-10-13 12:55:00,74.01,74.01,73.93,73.97,3590.111806339112,57.8619,57.8619,57.7993,57.8306,3590.1118
2010-10-13 13:00:00,73.97,73.99,73.94,73.94,1948.9178377269463,57.8306,57.8462,57.8071,57.8071,1948.9178
2010-10-13 13:05:00,73.95,74.0,73.95,73.96,1846.343214688686,57.8149,57.854,57.8149,57.8228,1846.3432
2010-10-13 13:10:00,73.97,73.99,73.97,73.99,4000.410298492153,57.8306,57.8462,57.8306,57.8462,4000.4103
2010-10-13 13:15:00,73.99,73.99,73.97,73.99,12001.23089547646,57.8462,57.8462,57.8306,57.8462,12001.2309
2010-10-13 13:20:00,73.99,74.0,73.99,74.0,6462.201251410401,57.8462,57.854,57.8462,57.854,6462.2013
2010-10-13 13:25:00,74.0,74.01,73.99,73.99,30464.66304236332,57.854,57.8619,57.8462,57.8462,30464.663
2010-10-13 13:30:00,73.99,73.99,73.94,73.94,16617.088932198174,57.8462,57.8462,57.8071,57.8071,16617.0889
2010-10-13 13:35:00,73.95,73.96,73.93,73.94,6564.775874448661,57.8149,57.8228,57.7993,57.8071,6564.7759
2010-10-13 13:40:00,73.95,74.05,73.95,74.04,23079.290183608573,57.8149,57.8931,57.8149,57.8853,23079.2902
2010-10-13 13:45:00,74.04,74.06,74.01,74.06,8821.417581290389,57.8853,57.9009,57.8619,57.9009,8821.4176
2010-10-13 13:50:00,74.07,74.07,74.01,74.01,3795.261052415632,57.9088,57.9088,57.8619,57.8619,3795.2611
2010-10-13 13:55:00,74.04,74.07,74.02,74.06,6154.47738229562,57.8853,57.9088,57.8697,57.9009,6154.4774
2010-10-13 14:00:00,74.06,74.08,74.05,74.08,13334.700994973842,57.9009,57.9166,57.8931,57.9166,13334.701
2010-10-13 14:05:00,74.08,74.08,74.06,74.08,6257.0520053338805,57.9166,57.9166,57.9009,57.9166,6257.052
2010-10-13 14:10:00,74.08,74.09,74.06,74.06,9642.014565596472,57.9166,57.9244,57.9009,57.9009,9642.0146
2010-10-13 14:15:00,74.07,74.08,74.03,74.08,5128.731151913016,57.9088,57.9166,57.8775,57.9166,5128.7312
2010-10-13 14:20:00,74.08,74.12,74.06,74.11,54877.42332546927,57.9166,57.9478,57.9009,57.94,54877.4233
2010-10-13 14:25:00,74.11,74.12,74.09,74.12,5539.029644066058,57.94,57.9478,57.9244,57.9478,5539.0296
2010-10-13 14:30:00,74.1,74.13,74.09,74.13,5026.156528874756,57.9322,57.9557,57.9244,57.9557,5026.1565
2010-10-13 14:35:00,74.13,74.13,74.09,74.09,8718.842958252128,57.9557,57.9557,57.9244,57.9244,8718.843
2010-10-13 14:40:00,74.1,74.13,74.09,74.11,5333.880397989537,57.9322,57.9557,57.9244,57.94,5333.8804
2010-10-13 14:45:00,74.1,74.12,74.09,74.09,13232.126371935585,57.9322,57.9478,57.9244,57.9244,13232.1264
2010-10-13 14:50:00,74.1,74.15,74.1,74.14,6769.925120525182,57.9322,57.9713,57.9322,57.9635,6769.9251
2010-10-13 14:55:00,74.14,74.15,74.12,74.14,7077.648989639963,57.9635,57.9713,57.9478,57.9635,7077.649
2010-10-13 15:00:00,74.15,74.19,74.11,74.13,14975.894963586008,57.9713,58.0026,57.94,57.9557,14975.895
2010-10-13 15:05:00,74.12,74.16,74.11,74.11,12924.402502820802,57.9478,57.9791,57.94,57.94,12924.4025
2010-10-13 15:10:00,74.12,74.17,74.11,74.16,6769.925120525182,57.9478,57.9869,57.94,57.9791,6769.9251
2010-10-13 15:15:00,74.16,74.22,74.15,74.21,8718.842958252128,57.9791,58.026,57.9713,58.0182,8718.843
2010-10-13 15:20:00,74.2,74.25,74.17,74.21,9539.43994255821,58.0104,58.0495,57.9869,58.0182,9539.4399
2010-10-13 15:25:00,74.22,74.23,74.1,74.11,20720.073853728587,58.026,58.0338,57.9322,57.94,20720.0739
2010-10-13 15:30:00,74.1,74.17,74.1,74.16,12616.67863370602,57.9322,57.9869,57.9322,57.9791,12616.6786
2010-10-13 15:35:00,74.16,74.22,74.13,74.14,9744.58918863473,57.9791,58.026,57.9557,57.9635,9744.5892
2010-10-13 15:40:00,74.13,74.23,74.1,74.21,16001.641193968611,57.9557,58.0338,57.9322,58.0182,16001.6412
2010-10-13 15:45:00,74.21,74.21,74.13,74.15,25028.20802133552,58.0182,58.0182,57.9557,57.9713,25028.208
2010-10-13 15:50:00,74.15,74.23,74.14,74.14,34772.79720997025,57.9713,58.0338,57.9635,57.9635,34772.7972
2010-10-13 15:55:00,74.14,74.16,74.09,74.14,45235.40875987281,57.9635,57.9791,57.9244,57.9635,45235.4088
2010-10-14 09:30:00,74.26,74.26,74.09,74.22,29849.215304133755,58.0573,58.0573,57.9244,58.026,29849.2153
2010-10-14 09:35:00,74.25,74.32,74.16,74.25,21540.670838034668,58.0495,58.1042,57.9791,58.0495,21540.6708
2010-10-14 09:40:00,74.25,74.33,74.19,74.24,17642.835162580777,58.0495,58.112,58.0026,58.0417,17642.8352
2010-10-14 09:45:00,74.28,74.41,74.23,74.38,16514.514309159913,58.0729,58.1746,58.0338,58.1511,16514.5143
2010-10-14 09:50:00,74.4,74.42,74.35,74.42,10360.036926864292,58.1668,58.1824,58.1277,58.1824,10360.0369
2010-10-14 09:55:00,74.44,74.44,74.2,74.22,12001.23089547646,58.198,58.198,58.0104,58.026,12001.2309
2010-10-14 10:00:00,74.22,74.28,74.19,74.21,9129.14145040517,58.026,58.0729,58.0026,58.0182,9129.1415
2010-10-14 10:05:00,74.21,74.31,74.2,74.2,6975.074366601702,58.0182,58.0964,58.0104,58.0104,6975.0744
2010-10-14 10:10:00,74.2,74.24,74.17,74.2,10667.760795979077,58.0104,58.0417,57.9869,58.0104,10667.7608
2010-10-14 10:15:00,74.2,74.29,74.2,74.26,9436.86531951995,58.0104,58.0808,58.0104,58.0573,9436.8653
2010-10-14 10:20:00,74.27,74.3,74.26,74.3,4615.858036721715,58.0651,58.0886,58.0573,58.0886,4615.858
2010-10-14 10:25:00,74.28,74.28,74.2,74.23,10154.887680787771,58.0729,58.0729,58.0104,58.0338,10154.8877
2010-10-14 10:30:00,74.22,74.27,74.18,74.27,20207.200738537285,58.026,58.0651,57.9948,58.0651,20207.2007
2010-10-14 10:35:00,74.27,74.28,74.2,74.22,6872.499743563442,58.0651,58.0729,58.0104,58.026,6872.4997
2010-10-14 10:40:00,74.21,74.22,74.2,74.2,2461.790952918248,58.0182,58.026,58.0104,58.0104,2461.791
2010-10-14 10:45:00,74.19,74.25,74.19,74.22,5539.029644066058,58.0026,58.0495,58.0026,58.026,5539.0296
2010-10-14 10:50:00,74.22,74.25,74.19,74.22,5744.178890142579,58.026,58.0495,58.0026,58.026,5744.1789
2010-10-14 10:55:00,74.21,74.21,74.13,74.15,4821.007282798236,58.0182,58.0182,57.9557,57.9713,4821.0073
2010-10-14 11:00:00,74.15,74.15,74.09,74.1,1948.9178377269463,57.9713,57.9713,57.9244,57.9322,1948.9178
2010-10-14 11:05:00,74.08,74.08,74.03,74.05,1743.7685916504256,57.9166,57.9166,57.8775,57.8931,1743.7686
2010-10-14 11:10:00,74.06,74.11,74.05,74.06,3795.261052415632,57.9009,57.94,57.8931,57.9009,3795.2611
2010-10-14 11:15:00,74.05,74.1,74.02,74.1,2564.365575956508,57.8931,57.9322,57.8697,57.9322,2564.3656
2010-10-14 11:20:00,74.09,74.09,74.0,74.0,3077.2386911478097,57.9244,57.9244,57.854,57.854,3077.2387
2010-10-14 11:25:00,74.01,74.1,73.99,74.1,4102.984921530413,57.8619,57.9322,57.8462,57.9322,4102.9849
2010-10-14 11:30:00,74.09,74.11,74.07,74.1,16514.514309159913,57.9244,57.94,57.9088,57.9322,16514.5143
2010-10-14 11:35:00,74.1,74.12,74.08,74.09,14668.171094471229,57.9322,57.9478,57.9166,57.9244,14668.1711
2010-10-14 11:40:00,74.08,74.1,74.06,74.08,13950.148733203405,57.9166,57.9322,57.9009,57.9166,13950.1487
2010-10-14 11:45:00,74.04,74.1,73.98,74.03,19489.17837726946,57.8853,57.9322,57.8384,57.8775,19489.1784
2010-10-14 11:50:00,74.02,74.12,74.0,74.12,11796.081649399935,57.8697,57.9478,57.854,57.9478,11796.0816
2010-10-14 11:55:00,74.11,74.11,74.08,74.09,3077.2386911478097,57.94,57.94,57.9166,57.9244,3077.2387
2010-10-14 12:00:00,74.08,74.14,74.08,74.13,7795.671350907785,57.9166,57.9635,57.9166,57.9557,7795.6714
2010-10-14 12:05:00,74.13,74.17,74.12,74.14,8411.119089137346,57.9557,57.9869,57.9478,57.9635,8411.1191
2010-10-14 12:10:00,74.13,74.19,74.13,74.15,6257.0520053338805,57.9557,58.0026,57.9557,57.9713,6257.052
2010-10-14 12:15:00,74.15,74.18,74.1,74.16,6975.074366601702,57.9713,57.9948,57.9322,57.9791,6975.0744
2010-10-14 12:20:00,74.17,74.17,74.08,74.14,5539.029644066058,57.9869,57.9869,57.9166,57.9635,5539.0296
2010-10-14 12:25:00,74.12,74.14,74.03,74.06,3897.8356754538927,57.9478,57.9635,57.8775,57.9009,3897.8357
2010-10-14 12:30:00,74.03,74.06,74.0,74.06,4000.410298492153,57.8775,57.9009,57.854,57.9009,4000.4103
2010-10-14 12:35:00,74.04,74.04,74.0,74.02,1743.7685916504256,57.8853,57.8853,57.854,57.8697,1743.7686
2010-10-14 12:40:00,74.03,74.1,74.0,74.0,6872.499743563442,57.8775,57.9322,57.854,57.854,6872.4997
2010-10-14 12:45:00,74.0,74.04,73.99,73.99,15591.34270181557,57.854,57.8853,57.8462,57.8462,15591.3427
2010-10-14 12:50:00,74.0,74.0,73.98,73.99,12206.38014155298,57.854,57.854,57.8384,57.8462,12206.3801
2010-10-14 12:55:00,73.99,73.99,73.99,73.99,6769.925120525182,57.8462,57.8462,57.8462,57.8462,6769.9251
2010-10-14 13:00:00,73.99,74.04,73.99,73.99,15078.46958662427,57.8462,57.8853,57.8462,57.8462,15078.4696
2010-10-14 13:05:00,73.99,74.0,73.96,73.99,47184.32659759975,57.8462,57.854,57.8228,57.8462,47184.3266
2010-10-14 13:10:00,73.99,74.05,73.98,73.99,10462.611549902556,57.8462,57.8931,57.8384,57.8462,10462.6115
2010-10-14 13:15:00,74.0,74.01,73.99,73.99,1948.9178377269463,57.854,57.8619,57.8462,57.8462,1948.9178
2010-10-14 13:20:00,73.99,73.99,73.98,73.99,9436.86531951995,57.8462,57.8462,57.8384,57.8462,9436.8653
2010-10-14 13:25:00,74.0,74.01,73.96,73.99,13026.977125859064,57.854,57.8619,57.8228,57.8462,13026.9771
2010-10-14 13:30:00,73.99,74.03,73.99,74.01,6359.626628372141,57.8462,57.8775,57.8462,57.8619,6359.6266
2010-10-14 13:35:00,74.0,74.02,74.0,74.02,2256.6417068417272,57.854,57.8697,57.854,57.8697,2256.6417
2010-10-14 13:40:00,74.02,74.04,74.0,74.01,7590.522104831264,57.8697,57.8853,57.854,57.8619,7590.5221
2010-10-14 13:45:00,74.02,74.02,73.99,73.99,3179.8133141860703,57.8697,57.8697,57.8462,57.8462,3179.8133
2010-10-14 13:50:00,74.0,74.01,73.96,73.98,10154.887680787771,57.854,57.8619,57.8228,57.8384,10154.8877
2010-10-14 13:55:00,74.0,74.01,73.99,74.0,4000.410298492153,57.854,57.8619,57.8462,57.854,4000.4103
2010-10-14 14:00:00,74.0,74.03,73.99,74.01,7693.096727869524,57.854,57.8775,57.8462,57.8619,7693.0967
2010-10-14 14:05:00,74.03,74.09,74.03,74.06,11078.059288132115,57.8775,57.9244,57.8775,57.9009,11078.0593
2010-10-14 14:10:00,74.06,74.07,74.03,74.06,2872.089445071289,57.9009,57.9088,57.8775,57.9009,2872.0894
2010-10-14 14:15:00,74.06,74.08,73.99,74.01,7077.648989639963,57.9009,57.9166,57.8462,57.8619,7077.649
2010-10-14 14:20:00,74.0,74.01,73.98,73.98,5333.880397989537,57.854,57.8619,57.8384,57.8384,5333.8804
2010-10-14 14:25:00,73.99,74.0,73.94,73.96,6667.350497486921,57.8462,57.854,57.8071,57.8228,6667.3505
2010-10-14 14:30:00,73.96,73.96,73.91,73.93,3795.261052415632,57.8228,57.8228,57.7837,57.7993,3795.2611
2010-10-14 14:35:00,73.9,73.94,73.86,73.94,9744.58918863473,57.7759,57.8071,57.7446,57.8071,9744.5892
2010-10-14 14:40:00,73.95,73.97,73.92,73.96,11898.656272438198,57.8149,57.8306,57.7915,57.8228,11898.6563
2010-10-14 14:45:00,73.96,73.96,73.9,73.92,12103.80551851472,57.8228,57.8228,57.7759,57.7915,12103.8055
2010-10-14 14:50:00,73.92,73.93,73.9,73.91,3692.686429377372,57.7915,57.7993,57.7759,57.7837,3692.6864
2010-10-14 14:55:00,73.9,73.91,73.86,73.88,16206.790440045132,57.7759,57.7837,57.7446,57.7602,16206.7904
2010-10-14 15:00:00,73.87,73.88,73.84,73.85,13232.126371935585,57.7524,57.7602,57.7289,57.7368,13232.1264
2010-10-14 15:05:00,73.85,73.92,73.83,73.91,14257.872602318186,57.7368,57.7915,57.7211,57.7837,14257.8726
2010-10-14 15:10:00,73.91,73.97,73.9,73.95,23694.737921838136,57.7837,57.8306,57.7759,57.8149,23694.7379
2010-10-14 15:15:00,73.95,73.96,73.9,73.91,7898.245973946045,57.8149,57.8228,57.7759,57.7837,7898.246
2010-10-14 15:20:00,73.92,74.02,73.92,74.02,11385.783157246897,57.7915,57.8697,57.7915,57.8697,11385.7832
2010-10-14 15:25:00,74.0,74.02,73.98,73.98,7693.096727869524,57.854,57.8697,57.8384,57.8384,7693.0967
2010-10-14 15:30:00,73.98,73.99,73.93,73.98,18155.70827777208,57.8384,57.8462,57.7993,57.8384,18155.7083
2010-10-14 15:35:00,73.98,74.03,73.98,73.99,15693.91732485383,57.8384,57.8775,57.8384,57.8462,15693.9173
2010-10-14 15:40:00,73.99,74.01,73.96,73.97,13232.126371935585,57.8462,57.8619,57.8228,57.8306,13232.1264
2010-10-14 15:45:00,73.98,74.05,73.97,74.05,15078.46958662427,57.8384,57.8931,57.8306,57.8931,15078.4696
2010-10-14 15:50:00,74.03,74.05,73.99,74.03,26771.976612985945,57.8775,57.8931,57.8462,57.8775,26771.9766
2010-10-14 15:55:00,74.05,74.16,74.03,74.11,72725.40773412658,57.8931,57.9791,57.8775,57.94,72725.4077
2010-10-15 09:30:00,74.58,74.58,74.38,74.38,142271.00215406707,58.3075,58.3075,58.1511,58.1511,142271.0022
2010-10-15 09:35:00,74.43,74.48,74.34,74.4,8821.417581290389,58.1902,58.2293,58.1198,58.1668,8821.4176
2010-10-15 09:40:00,74.4,74.44,74.26,74.26,25951.379628679864,58.1668,58.198,58.0573,58.0573,25951.3796
2010-10-15 09:45:00,74.26,74.38,74.2,74.22,22566.41706841727,58.0573,58.1511,58.0104,58.026,22566.4171
2010-10-15 09:50:00,74.14,74.3,74.1,74.26,20720.073853728587,57.9635,58.0886,57.9322,58.0573,20720.0739
2010-10-15 09:55:00,74.22,74.26,73.99,73.99,28208.02133552159,58.026,58.0573,57.8462,57.8462,28208.0213
2010-10-15 10:00:00,74.05,74.26,73.99,74.1,17642.835162580777,57.8931,58.0573,57.8462,57.9322,17642.8352
2010-10-15 10:05:00,74.13,74.13,74.01,74.07,15693.91732485383,57.9557,57.9557,57.8619,57.9088,15693.9173
2010-10-15 10:10:00,74.09,74.17,73.92,74.0,16719.663555236435,57.9244,57.9869,57.7915,57.854,16719.6636
2010-10-15 10:15:00,74.0,74.06,73.87,73.9,9334.29069648169,57.854,57.9009,57.7524,57.7759,9334.2907
2010-10-15 10:20:00,73.92,73.95,73.7,73.79,13744.999487126885,57.7915,57.8149,57.6195,57.6899,13744.9995
2010-10-15 10:25:00,73.8,74.03,73.76,74.03,13642.424864088624,57.6977,57.8775,57.6664,57.8775,13642.4249
2010-10-15 10:30:00,74.0,74.02,73.85,74.01,11693.507026361678,57.854,57.8697,57.7368,57.8619,11693.507
2010-10-15 10:35:00,74.01,74.05,73.92,73.92,9334.29069648169,57.8619,57.8931,57.7915,57.7915,9334.2907
2010-10-15 10:40:00,73.92,73.94,73.86,73.87,9744.58918863473,57.7915,57.8071,57.7446,57.7524,9744.5892
2010-10-15 10:45:00,73.88,73.98,73.86,73.93,10257.462303826032,57.7602,57.8384,57.7446,57.7993,10257.4623
2010-10-15 10:50:00,73.93,73.99,73.89,73.95,8513.693712175607,57.7993,57.8462,57.768,57.8149,8513.6937
2010-10-15 10:55:00,73.94,73.98,73.83,73.85,11898.656272438198,57.8071,57.8384,57.7211,57.7368,11898.6563
2010-10-15 11:00:00,73.86,74.02,73.86,74.01,18976.30526207816,57.7446,57.8697,57.7446,57.8619,18976.3053
2010-10-15 11:05:00,74.04,74.17,74.04,74.16,9026.566827366907,57.8853,57.9869,57.8853,57.9791,9026.5668
2010-10-15 11:10:00,74.16,74.22,74.1,74.1,12821.82787978254,57.9791,58.026,57.9322,57.9322,12821.8279
2010-10-15 11:15:00,74.11,74.11,74.03,74.03,15693.91732485383,57.94,57.94,57.8775,57.8775,15693.9173
2010-10-15 11:20:00,74.05,74.1,74.04,74.05,10052.313057749512,57.8931,57.9322,57.8853,57.8931,10052.3131
2010-10-15 11:25:00,74.05,74.07,74.0,74.02,6564.775874448661,57.8931,57.9088,57.854,57.8697,6564.7759
2010-10-15 11:30:00,74.04,74.14,74.04,74.14,13437.275618012103,57.8853,57.9635,57.8853,57.9635,13437.2756
2010-10-15 11:35:00,74.17,74.24,74.17,74.22,7590.522104831264,57.9869,58.0417,57.9869,58.026,7590.5221
2010-10-15 11:40:00,74.2,74.25,74.17,74.2,9129.14145040517,58.0104,58.0495,57.9869,58.0104,9129.1415
2010-10-15 11:45:00,74.17,74.21,74.12,74.12,6975.074366601702,57.9869,58.0182,57.9478,57.9478,6975.0744
2010-10-15 11:50:00,74.12,74.12,74.02,74.09,7795.671350907785,57.9478,57.9478,57.8697,57.9244,7795.6714
2010-10-15 11:55:00,74.07,74.09,73.97,74.03,5128.731151913016,57.9088,57.9244,57.8306,57.8775,5128.7312
2010-10-15 12:00:00,74.03,74.08,73.99,73.99,9949.738434711251,57.8775,57.9166,57.8462,57.8462,9949.7384
2010-10-15 12:05:00,73.99,74.0,73.95,73.97,11385.783157246897,57.8462,57.854,57.8149,57.8306,11385.7832
2010-10-15 12:10:00,73.99,74.01,73.95,73.99,5026.156528874756,57.8462,57.8619,57.8149,57.8462,5026.1565
2010-10-15 12:15:00,73.99,74.05,73.98,74.05,4615.858036721715,57.8462,57.8931,57.8384,57.8931,4615.858
2010-10-15 12:20:00,74.09,74.23,74.06,74.23,21540.670838034668,57.9244,58.0338,57.9009,58.0338,21540.6708
2010-10-15 12:25:00,74.23,74.26,74.19,74.25,5949.328136219099,58.0338,58.0573,58.0026,58.0495,5949.3281
2010-10-15 12:30:00,74.26,74.28,74.16,74.16,16309.365063083393,58.0573,58.0729,57.9791,57.9791,16309.3651
2010-10-15 12:35:00,74.17,74.17,74.12,74.14,6359.626628372141,57.9869,57.9869,57.9478,57.9635,6359.6266
2010-10-15 12:40:00,74.14,74.14,74.1,74.11,4205.559544568673,57.9635,57.9635,57.9322,57.94,4205.5595
2010-10-15 12:45:00,74.11,74.11,74.07,74.09,6462.201251410401,57.94,57.94,57.9088,57.9244,6462.2013
2010-10-15 12:50:00,74.09,74.1,74.04,74.04,9949.738434711251,57.9244,57.9322,57.8853,57.8853,9949.7384
2010-10-15 12:55:00,74.06,74.11,74.03,74.11,8411.119089137346,57.9009,57.94,57.8775,57.94,8411.1191
2010-10-15 13:00:00,74.1,74.17,74.1,74.14,3897.8356754538927,57.9322,57.9869,57.9322,57.9635,3897.8357
2010-10-15 13:05:00,74.14,74.14,74.11,74.14,2359.216329879988,57.9635,57.9635,57.94,57.9635,2359.2163
2010-10-15 13:10:00,74.13,74.13,74.06,74.09,4615.858036721715,57.9557,57.9557,57.9009,57.9244,4615.858
2010-10-15 13:15:00,74.09,74.09,74.07,74.07,3282.3879372243305,57.9244,57.9244,57.9088,57.9088,3282.3879
2010-10-15 13:20:00,74.07,74.11,74.03,74.08,4718.432659759975,57.9088,57.94,57.8775,57.9166,4718.4327
2010-10-15 13:25:00,74.08,74.11,74.06,74.1,3590.111806339112,57.9166,57.94,57.9009,57.9322,3590.1118
2010-10-15 13:30:00,74.1,74.15,74.09,74.14,6462.201251410401,57.9322,57.9713,57.9244,57.9635,6462.2013
2010-10-15 13:35:00,74.13,74.17,74.12,74.12,6769.925120525182,57.9557,57.9869,57.9478,57.9478,6769.9251
2010-10-15 13:40:00,74.12,74.13,74.01,74.07,13026.977125859064,57.9478,57.9557,57.8619,57.9088,13026.9771
2010-10-15 13:45:00,74.05,74.05,74.0,74.01,7487.947481793004,57.8931,57.8931,57.854,57.8619,7487.9475
2010-10-15 13:50:00,74.01,74.09,74.01,74.05,7898.245973946045,57.8619,57.9244,57.8619,57.8931,7898.246
2010-10-15 13:55:00,74.05,74.07,73.99,74.0,7282.798235716484,57.8931,57.9088,57.8462,57.854,7282.7982
2010-10-15 14:00:00,74.01,74.03,73.95,74.01,10360.036926864292,57.8619,57.8775,57.8149,57.8619,10360.0369
2010-10-15 14:05:00,74.01,74.13,74.0,74.09,10667.760795979077,57.8619,57.9557,57.854,57.9244,10667.7608
2010-10-15 14:10:00,74.09,74.15,74.07,74.15,8000.820596984306,57.9244,57.9713,57.9088,57.9713,8000.8206
2010-10-15 14:15:00,74.18,74.18,74.11,74.14,5744.178890142579,57.9948,57.9948,57.94,57.9635,5744.1789
2010-10-15 14:20:00,74.15,74.16,74.12,74.16,6564.775874448661,57.9713,57.9791,57.9478,57.9791,6564.7759
2010-10-15 14:25:00,74.16,74.24,74.12,74.2,5026.156528874756,57.9791,58.0417,57.9478,58.0104,5026.1565
2010-10-15 14:30:00,74.2,74.27,74.2,74.27,3692.686429377372,58.0104,58.0651,58.0104,58.0651,3692.6864
2010-10-15 14:35:00,74.27,74.3,74.23,74.26,6564.775874448661,58.0651,58.0886,58.0338,58.0573,6564.7759
2010-10-15 14:40:00,74.26,74.26,74.18,74.18,4615.858036721715,58.0573,58.0573,57.9948,57.9948,4615.858
2010-10-15 14:45:00,74.18,74.18,74.11,74.16,14463.021848394706,57.9948,57.9948,57.94,57.9791,14463.0218
2010-10-15 14:50:00,74.16,74.17,74.13,74.15,5846.753513180839,57.9791,57.9869,57.9557,57.9713,5846.7535
2010-10-15 14:55:00,74.14,74.15,74.09,74.14,9949.738434711251,57.9635,57.9713,57.9244,57.9635,9949.7384
2010-10-15 15:00:00,74.13,74.15,74.09,74.12,10872.910042055595,57.9557,57.9713,57.9244,57.9478,10872.91
2010-10-15 15:05:00,74.11,74.16,74.11,74.16,7795.671350907785,57.94,57.9791,57.94,57.9791,7795.6714
2010-10-15 15:10:00,74.15,74.15,74.09,74.14,6257.0520053338805,57.9713,57.9713,57.9244,57.9635,6257.052
2010-10-15 15:15:00,74.16,74.24,74.11,74.18,12719.25325674428,57.9791,58.0417,57.94,57.9948,12719.2533
2010-10-15 15:20:00,74.17,74.2,74.15,74.16,6564.775874448661,57.9869,58.0104,57.9713,57.9791,6564.7759
2010-10-15 15:25:00,74.15,74.2,74.14,74.17,10052.313057749512,57.9713,58.0104,57.9635,57.9869,10052.3131
2010-10-15 15:30:00,74.16,74.2,74.11,74.17,19899.476869422502,57.9791,58.0104,57.94,57.9869,19899.4769
2010-10-15 15:35:00,74.15,74.24,74.15,74.24,12103.80551851472,57.9713,58.0417,57.9713,58.0417,12103.8055
2010-10-15 15:40:00,74.24,74.27,74.17,74.2,11078.059288132115,58.0417,58.0651,57.9869,58.0104,11078.0593
2010-10-15 15:45:00,74.21,74.29,74.21,74.29,18976.30526207816,58.0182,58.0808,58.0182,58.0808,18976.3053
2010-10-15 15:50:00,74.29,74.31,74.22,74.27,21745.82008411119,58.0808,58.0964,58.026,58.0651,21745.8201
2010-10-15 15:55:00,74.27,74.28,74.19,74.22,32311.006257052,58.0651,58.0729,58.0026,58.026,32311.0063
2010-10-18 09:30:00,74.31,74.31,74.21,74.21,11078.059288132115,58.0964,58.0964,58.0182,58.0182,11078.0593
2010-10-18 09:35:00,74.27,74.28,74.2,74.22,8923.992204328648,58.0651,58.0729,58.0104,58.026,8923.9922
2010-10-18 09:40:00,74.28,74.38,74.27,74.3,5641.604267104318,58.0729,58.1511,58.0651,58.0886,5641.6043
2010-10-18 09:45:00,74.32,74.42,74.31,74.42,8308.544466099087,58.1042,58.1824,58.0964,58.1824,8308.5445
2010-10-18 09:50:00,74.43,74.58,74.39,74.43,15181.044209662528,58.1902,58.3075,58.1589,58.1902,15181.0442
2010-10-18 09:55:00,74.43,74.57,74.42,74.52,12821.82787978254,58.1902,58.2997,58.1824,58.2606,12821.8279
2010-10-18 10:00:00,74.52,74.57,74.44,74.48,7795.671350907785,58.2606,58.2997,58.198,58.2293,7795.6714
2010-10-18 10:05:00,74.49,74.57,74.49,74.51,6564.775874448661,58.2371,58.2997,58.2371,58.2528,6564.7759
2010-10-18 10:10:00,74.49,74.57,74.49,74.57,17232.536670427737,58.2371,58.2997,58.2371,58.2997,17232.5367
2010-10-18 10:15:00,74.57,74.57,74.53,74.56,9129.14145040517,58.2997,58.2997,58.2684,58.2918,9129.1415
2010-10-18 10:20:00,74.55,74.57,74.5,74.55,10667.760795979077,58.284,58.2997,58.2449,58.284,10667.7608
2010-10-18 10:25:00,74.57,74.57,74.45,74.48,6564.775874448661,58.2997,58.2997,58.2058,58.2293,6564.7759
2010-10-18 10:30:00,74.48,74.48,74.41,74.46,3077.2386911478097,58.2293,58.2293,58.1746,58.2137,3077.2387
2010-10-18 10:35:00,74.44,74.47,74.39,74.47,8821.417581290389,58.198,58.2215,58.1589,58.2215,8821.4176
2010-10-18 10:40:00,74.47,74.49,74.4,74.45,7282.798235716484,58.2215,58.2371,58.1668,58.2058,7282.7982
2010-10-18 10:45:00,74.45,74.54,74.44,74.54,5333.880397989537,58.2058,58.2762,58.198,58.2762,5333.8804
2010-10-18 10:50:00,74.54,74.57,74.53,74.54,10052.313057749512,58.2762,58.2997,58.2684,58.2762,10052.3131
2010-10-18 10:55:00,74.54,74.65,74.54,74.64,45337.983382911065,58.2762,58.3622,58.2762,58.3544,45337.9834
2010-10-18 11:00:00,74.64,74.74,74.62,74.74,15078.46958662427,58.3544,58.4326,58.3388,58.4326,15078.4696
2010-10-18 11:05:00,74.73,74.77,74.67,74.74,19899.476869422502,58.4248,58.456,58.3778,58.4326,19899.4769
2010-10-18 11:10:00,74.72,74.76,74.69,74.74,21335.52159195815,58.4169,58.4482,58.3935,58.4326,21335.5216
2010-10-18 11:15:00,74.74,74.77,74.72,74.77,12719.25325674428,58.4326,58.456,58.4169,58.456,12719.2533
2010-10-18 11:20:00,74.77,74.81,74.76,74.78,7385.372858754744,58.456,58.4873,58.4482,58.4638,7385.3729
2010-10-18 11:25:00,74.79,74.84,74.74,74.84,7487.947481793004,58.4717,58.5108,58.4326,58.5108,7487.9475
2010-10-18 11:30:00,74.82,74.82,74.64,74.65,3795.261052415632,58.4951,58.4951,58.3544,58.3622,3795.2611
2010-10-18 11:35:00,74.66,74.66,74.61,74.61,3384.962560262591,58.37,58.37,58.3309,58.3309,3384.9626
2010-10-18 11:40:00,74.64,74.64,74.57,74.58,2461.790952918248,58.3544,58.3544,58.2997,58.3075,2461.791
2010-10-18 11:45:00,74.57,74.62,74.57,74.6,4410.708790645194,58.2997,58.3388,58.2997,58.3231,4410.7088
2010-10-18 11:50:00,74.6,74.64,74.56,74.57,6359.626628372141,58.3231,58.3544,58.2918,58.2997,6359.6266
2010-10-18 11:55:00,74.57,74.66,74.56,74.63,5436.455021027798,58.2997,58.37,58.2918,58.3466,5436.455
2010-10-18 12:00:00,74.65,74.73,74.65,74.73,4718.432659759975,58.3622,58.4248,58.3622,58.4248,4718.4327
2010-10-18 12:05:00,74.73,74.73,74.6,74.66,4308.134167606934,58.4248,58.4248,58.3231,58.37,4308.1342
2010-10-18 12:10:00,74.67,74.73,74.65,74.67,3692.686429377372,58.3778,58.4248,58.3622,58.3778,3692.6864
2010-10-18 12:15:00,74.66,74.71,74.64,74.69,3282.3879372243305,58.37,58.4091,58.3544,58.3935,3282.3879
2010-10-18 12:20:00,74.68,74.68,74.59,74.64,4718.432659759975,58.3857,58.3857,58.3153,58.3544,4718.4327
2010-10-18 12:25:00,74.65,74.66,74.63,74.66,4821.007282798236,58.3622,58.37,58.3466,58.37,4821.0073
2010-10-18 12:30:00,74.65,74.69,74.64,74.66,6872.499743563442,58.3622,58.3935,58.3544,58.37,6872.4997
2010-10-18 12:35:00,74.67,74.67,74.62,74.64,3384.962560262591,58.3778,58.3778,58.3388,58.3544,3384.9626
2010-10-18 12:40:00,74.64,74.65,74.61,74.63,7487.947481793004,58.3544,58.3622,58.3309,58.3466,7487.9475
2010-10-18 12:45:00,74.64,74.64,74.62,74.63,1743.7685916504256,58.3544,58.3544,58.3388,58.3466,1743.7686
2010-10-18 12:50:00,74.64,74.67,74.59,74.61,8000.820596984306,58.3544,58.3778,58.3153,58.3309,8000.8206
2010-10-18 12:55:00,74.64,74.65,74.61,74.64,2051.4924607652065,58.3544,58.3622,58.3309,58.3544,2051.4925
2010-10-18 13:00:00,74.64,74.66,74.61,74.65,4513.283413683455,58.3544,58.37,58.3309,58.3622,4513.2834
2010-10-18 13:05:00,74.66,74.71,74.63,74.67,6051.902759257359,58.37,58.4091,58.3466,58.3778,6051.9028
2010-10-18 13:10:00,74.65,74.68,74.61,74.67,2974.6640681095496,58.3622,58.3857,58.3309,58.3778,2974.6641
2010-10-18 13:15:00,74.69,74.73,74.68,74.68,3590.111806339112,58.3935,58.4248,58.3857,58.3857,3590.1118
2010-10-18 13:20:00,74.71,74.72,74.68,74.69,1436.0447225356447,58.4091,58.4169,58.3857,58.3935,1436.0447
2010-10-18 13:25:00,74.7,74.71,74.66,74.66,2872.089445071289,58.4013,58.4091,58.37,58.37,2872.0894
2010-10-18 13:30:00,74.68,74.69,74.65,74.67,1333.4700994973844,58.3857,58.3935,58.3622,58.3778,1333.4701
2010-10-18 13:35:00,74.68,74.71,74.68,74.68,1641.1939686121652,58.3857,58.4091,58.3857,58.3857,1641.194
2010-10-18 13:40:00,74.69,74.7,74.66,74.7,1025.7462303826032,58.3935,58.4013,58.37,58.4013,1025.7462
2010-10-18 13:45:00,74.7,74.7,74.66,74.67,3590.111806339112,58.4013,58.4013,58.37,58.3778,3590.1118
2010-10-18 13:50:00,74.67,74.67,74.64,74.65,4513.283413683455,58.3778,58.3778,58.3544,58.3622,4513.2834
2010-10-18 13:55:00,74.65,74.66,74.61,74.64,6667.350497486921,58.3622,58.37,58.3309,58.3544,6667.3505
2010-10-18 14:00:00,74.64,74.67,74.61,74.62,4718.432659759975,58.3544,58.3778,58.3309,58.3388,4718.4327
2010-10-18 14:05:00,74.61,74.64,74.59,74.64,5128.731151913016,58.3309,58.3544,58.3153,58.3544,5128.7312
2010-10-18 14:10:00,74.64,74.68,74.62,74.64,8205.969843060826,58.3544,58.3857,58.3388,58.3544,8205.9698
2010-10-18 14:15:00,74.64,74.73,74.63,74.73,9744.58918863473,58.3544,58.4248,58.3466,58.4248,9744.5892
2010-10-18 14:20:00,74.73,74.75,74.71,74.74,6667.350497486921,58.4248,58.4404,58.4091,58.4326,6667.3505
2010-10-18 14:25:00,74.74,74.78,74.72,74.78,6667.350497486921,58.4326,58.4638,58.4169,58.4638,6667.3505
2010-10-18 14:30:00,74.77,74.77,74.73,74.73,11898.656272438198,58.456,58.456,58.4248,58.4248,11898.6563
2010-10-18 14:35:00,74.73,74.76,74.69,74.7,8718.842958252128,58.4248,58.4482,58.3935,58.4013,8718.843
2010-10-18 14:40:00,74.71,74.72,74.69,74.71,5744.178890142579,58.4091,58.4169,58.3935,58.4091,5744.1789
2010-10-18 14:45:00,74.71,74.77,74.71,74.76,6769.925120525182,58.4091,58.456,58.4091,58.4482,6769.9251
2010-10-18 14:50:00,74.77,74.77,74.73,74.74,5128.731151913016,58.456,58.456,58.4248,58.4326,5128.7312
2010-10-18 14:55:00,74.73,74.78,74.72,74.78,4923.581905836496,58.4248,58.4638,58.4169,58.4638,4923.5819
2010-10-18 15:00:00,74.77,74.82,74.77,74.79,6667.350497486921,58.456,58.4951,58.456,58.4717,6667.3505
2010-10-18 15:05:00,74.79,74.93,74.79,74.93,10462.611549902556,58.4717,58.5811,58.4717,58.5811,10462.6115
2010-10-18 15:10:00,74.9,74.9,74.83,74.85,8821.417581290389,58.5577,58.5577,58.5029,58.5186,8821.4176
2010-10-18 15:15:00,74.86,74.88,74.84,74.84,10154.887680787771,58.5264,58.542,58.5108,58.5108,10154.8877
2010-10-18 15:20:00,74.83,74.84,74.75,74.77,13847.574110165144,58.5029,58.5108,58.4404,58.456,13847.5741
2010-10-18 15:25:00,74.77,74.82,74.77,74.78,4615.858036721715,58.456,58.4951,58.456,58.4638,4615.858
2010-10-18 15:30:00,74.79,74.8,74.77,74.79,12924.402502820802,58.4717,58.4795,58.456,58.4717,12924.4025
2010-10-18 15:35:00,74.78,74.85,74.77,74.82,14463.021848394706,58.4638,58.5186,58.456,58.4951,14463.0218
2010-10-18 15:40:00,74.82,74.86,74.82,74.86,16822.238178274692,58.4951,58.5264,58.4951,58.5264,16822.2382
2010-10-18 15:45:00,74.86,74.88,74.8,74.82,20309.775361575543,58.5264,58.542,58.4795,58.4951,20309.7754
2010-10-18 15:50:00,74.83,74.85,74.8,74.8,22668.99169145553,58.5029,58.5186,58.4795,58.4795,22668.9917
2010-10-18 15:55:00,74.8,74.87,74.79,74.86,42876.19242999282,58.4795,58.5342,58.4717,58.5264,42876.1924
2010-10-19 09:30:00,74.35,74.66,74.35,74.6,46261.15499025541,58.1277,58.37,58.1277,58.3231,46261.155
2010-10-19 09:35:00,74.59,74.62,74.38,74.49,17129.962047389476,58.3153,58.3388,58.1511,58.2371,17129.962
2010-10-19 09:40:00,74.48,74.48,74.24,74.29,23489.588675761617,58.2293,58.2293,58.0417,58.0808,23489.5887
2010-10-19 09:45:00,74.27,74.28,74.21,74.26,41234.99846138065,58.0651,58.0729,58.0182,58.0573,41234.9985
2010-10-19 09:50:00,74.26,74.29,74.01,74.02,22668.99169145553,58.0573,58.0808,57.8619,57.8697,22668.9917
2010-10-19 09:55:00,74.02,74.15,73.98,74.12,21643.24546107293,57.8697,57.9713,57.8384,57.9478,21643.2455
2010-10-19 10:00:00,74.15,74.21,74.06,74.13,15283.61883270079,57.9713,58.0182,57.9009,57.9557,15283.6188
2010-10-19 10:05:00,74.12,74.14,74.03,74.14,22463.84244537901,57.9478,57.9635,57.8775,57.9635,22463.8424
2010-10-19 10:10:00,74.15,74.25,74.13,74.16,11385.783157246897,57.9713,58.0495,57.9557,57.9791,11385.7832
2010-10-19 10:15:00,74.17,74.34,74.16,74.3,29644.06605805724,57.9869,58.1198,57.9791,58.0886,29644.0661
2010-10-19 10:20:00,74.3,74.38,74.25,74.29,18668.58139296338,58.0886,58.1511,58.0495,58.0808,18668.5814
2010-10-19 10:25:00,74.29,74.35,74.21,74.35,8923.992204328648,58.0808,58.1277,58.0182,58.1277,8923.9922
2010-10-19 10:30:00,74.35,74.43,74.28,74.28,10667.760795979077,58.1277,58.1902,58.0729,58.0729,10667.7608
2010-10-19 10:35:00,74.28,74.29,74.09,74.09,9436.86531951995,58.0729,58.0808,57.9244,57.9244,9436.8653
2010-10-19 10:40:00,74.1,74.19,74.06,74.18,15283.61883270079,57.9322,58.0026,57.9009,57.9948,15283.6188
2010-10-19 10:45:00,74.17,74.32,74.13,74.27,14360.447225356444,57.9869,58.1042,57.9557,58.0651,14360.4472
2010-10-19 10:50:00,74.27,74.28,74.13,74.15,16514.514309159913,58.0651,58.0729,57.9557,57.9713,16514.5143
2010-10-19 10:55:00,74.15,74.26,74.14,74.22,25130.78264437378,57.9713,58.0573,57.9635,58.026,25130.7826
2010-10-19 11:00:00,74.22,74.3,74.19,74.26,20309.775361575543,58.026,58.0886,58.0026,58.0573,20309.7754
2010-10-19 11:05:00,74.3,74.32,74.22,74.23,9847.163811672992,58.0886,58.1042,58.026,58.0338,9847.1638
2010-10-19 11:10:00,74.25,74.26,74.2,74.25,18463.43214688686,58.0495,58.0573,58.0104,58.0495,18463.4321
2010-10-19 11:15:00,74.27,74.3,74.21,74.21,4102.984921530413,58.0651,58.0886,58.0182,58.0182,4102.9849
2010-10-19 11:20:00,74.21,74.22,74.13,74.22,9129.14145040517,58.0182,58.026,57.9557,58.026,9129.1415
2010-10-19 11:25:00,74.22,74.4,74.22,74.37,10667.760795979077,58.026,58.1668,58.026,58.1433,10667.7608
2010-10-19 11:30:00,74.38,74.44,74.31,74.32,9334.29069648169,58.1511,58.198,58.0964,58.1042,9334.2907
2010-10-19 11:35:00,74.32,74.35,74.3,74.33,5539.029644066058,58.1042,58.1277,58.0886,58.112,5539.0296
2010-10-19 11:40:00,74.32,74.36,74.32,74.36,4308.134167606934,58.1042,58.1355,58.1042,58.1355,4308.1342
2010-10-19 11:45:00,74.36,74.5,74.36,74.48,12514.10401066776,58.1355,58.2449,58.1355,58.2293,12514.104
2010-10-19 11:50:00,74.48,74.61,74.47,74.61,9949.738434711251,58.2293,58.3309,58.2215,58.3309,9949.7384
2010-10-19 11:55:00,74.62,74.63,74.56,74.62,9129.14145040517,58.3388,58.3466,58.2918,58.3388,9129.1415
2010-10-19 12:00:00,74.62,74.66,74.62,74.64,5436.455021027798,58.3388,58.37,58.3388,58.3544,5436.455
2010-10-19 12:05:00,74.64,74.65,74.58,74.64,16719.663555236435,58.3544,58.3622,58.3075,58.3544,16719.6636
2010-10-19 12:10:00,74.64,74.66,74.59,74.6,11385.783157246897,58.3544,58.37,58.3153,58.3231,11385.7832
2010-10-19 12:15:00,74.59,74.66,74.59,74.65,10667.760795979077,58.3153,58.37,58.3153,58.3622,10667.7608
2010-10-19 12:20:00,74.64,74.65,74.57,74.57,9847.163811672992,58.3544,58.3622,58.2997,58.2997,9847.1638
2010-10-19 12:25:00,74.57,74.59,74.54,74.58,10975.484665093856,58.2997,58.3153,58.2762,58.3075,10975.4847
2010-10-19 12:30:00,74.57,74.61,74.57,74.59,16001.641193968611,58.2997,58.3309,58.2997,58.3153,16001.6412
2010-10-19 12:35:00,74.58,74.59,74.55,74.58,9744.58918863473,58.3075,58.3153,58.284,58.3075,9744.5892
2010-10-19 12:40:00,74.58,74.65,74.55,74.64,10975.484665093856,58.3075,58.3622,58.284,58.3544,10975.4847
2010-10-19 12:45:00,74.63,74.69,74.62,74.69,3897.8356754538927,58.3466,58.3935,58.3388,58.3935,3897.8357
2010-10-19 12:50:00,74.67,74.68,74.62,74.66,11590.932403323415,58.3778,58.3857,58.3388,58.37,11590.9324
2010-10-19 12:55:00,74.67,74.7,74.63,74.69,7590.522104831264,58.3778,58.4013,58.3466,58.3935,7590.5221
2010-10-19 13:00:00,74.71,74.71,74.65,74.67,8308.544466099087,58.4091,58.4091,58.3622,58.3778,8308.5445
2010-10-19 13:05:00,74.68,74.69,74.64,74.64,5641.604267104318,58.3857,58.3935,58.3544,58.3544,5641.6043
2010-10-19 13:10:00,74.67,74.68,74.61,74.66,10360.036926864292,58.3778,58.3857,58.3309,58.37,10360.0369
2010-10-19 13:15:00,74.65,74.65,74.59,74.64,8308.544466099087,58.3622,58.3622,58.3153,58.3544,8308.5445
2010-10-19 13:20:00,74.65,74.66,74.56,74.58,7282.798235716484,58.3622,58.37,58.2918,58.3075,7282.7982
2010-10-19 13:25:00,74.58,74.58,74.51,74.57,11693.507026361678,58.3075,58.3075,58.2528,58.2997,11693.507
2010-10-19 13:30:00,74.57,74.61,74.56,74.6,11180.633911170376,58.2997,58.3309,58.2918,58.3231,11180.6339
2010-10-19 13:35:00,74.59,74.61,74.52,74.61,12514.10401066776,58.3153,58.3309,58.2606,58.3309,12514.104
2010-10-19 13:40:00,74.61,74.64,74.58,74.58,10667.760795979077,58.3309,58.3544,58.3075,58.3075,10667.7608
2010-10-19 13:45:00,74.58,74.59,74.55,74.59,14052.723356241666,58.3075,58.3153,58.284,58.3153,14052.7234
2010-10-19 13:50:00,74.58,74.62,74.51,74.51,17232.536670427737,58.3075,58.3388,58.2528,58.2528,17232.5367
2010-10-19 13:55:00,74.51,74.56,74.49,74.54,30874.96153451636,58.2528,58.2918,58.2371,58.2762,30874.9615
2010-10-19 14:00:00,74.52,74.54,74.14,74.14,32721.304749205046,58.2606,58.2762,57.9635,57.9635,32721.3047
2010-10-19 14:05:00,74.17,74.31,74.16,74.31,30567.23766540158,57.9869,58.0964,57.9791,58.0964,30567.2377
2010-10-19 14:10:00,74.31,74.34,74.25,74.29,19181.45450815468,58.0964,58.1198,58.0495,58.0808,19181.4545
2010-10-19 14:15:00,74.28,74.37,74.24,74.27,19386.6037542312,58.0729,58.1433,58.0417,58.0651,19386.6038
2010-10-19 14:20:00,74.27,74.3,74.22,74.27,24207.61103702944,58.0651,58.0886,58.026,58.0651,24207.611
2010-10-19 14:25:00,74.26,74.38,74.23,74.37,35388.24494819981,58.0573,58.1511,58.0338,58.1433,35388.2449
2010-10-19 14:30:00,74.35,74.38,74.27,74.38,26874.551236024206,58.1277,58.1511,58.0651,58.1511,26874.5512
2010-10-19 14:35:00,74.39,74.4,74.33,74.36,20412.349984613807,58.1589,58.1668,58.112,58.1355,20412.35
2010-10-19 14:40:00,74.35,74.4,74.34,74.37,18976.30526207816,58.1277,58.1668,58.1198,58.1433,18976.3053
2010-10-19 14:45:00,74.38,74.45,74.38,74.41,13539.850241050364,58.1511,58.2058,58.1511,58.1746,13539.8502
2010-10-19 14:50:00,74.4,74.52,74.4,74.48,18976.30526207816,58.1668,58.2606,58.1668,58.2293,18976.3053
2010-10-19 14:55:00,74.48,74.56,74.45,74.54,20207.200738537285,58.2293,58.2918,58.2058,58.2762,20207.2007
2010-10-19 15:00:00,74.51,74.52,74.38,74.41,15796.491947892093,58.2528,58.2606,58.1511,58.1746,15796.4919
2010-10-19 15:05:00,74.4,74.44,74.37,74.4,39388.65524669197,58.1668,58.198,58.1433,58.1668,39388.6552
2010-10-19 15:10:00,74.38,74.43,74.3,74.35,36003.69268642938,58.1511,58.1902,58.0886,58.1277,36003.6927
2010-10-19 15:15:00,74.35,74.39,74.34,74.37,14360.447225356444,58.1277,58.1589,58.1198,58.1433,14360.4472
2010-10-19 15:20:00,74.35,74.37,74.33,74.34,14668.171094471229,58.1277,58.1433,58.112,58.1198,14668.1711
2010-10-19 15:25:00,74.34,74.38,74.26,74.29,36721.7150476972,58.1198,58.1511,58.0573,58.0808,36721.715
2010-10-19 15:30:00,74.29,74.33,74.24,74.31,22668.99169145553,58.0808,58.112,58.0417,58.0964,22668.9917
2010-10-19 15:35:00,74.32,74.36,74.29,74.34,24002.46179095292,58.1042,58.1355,58.0808,58.1198,24002.4618
2010-10-19 15:40:00,74.36,74.4,74.32,74.36,25951.379628679864,58.1355,58.1668,58.1042,58.1355,25951.3796
2010-10-19 15:45:00,74.36,74.39,74.3,74.37,41953.02082264848,58.1355,58.1589,58.0886,58.1433,41953.0208
2010-10-19 15:50:00,74.36,74.42,74.3,74.4,50774.43840393886,58.1355,58.1824,58.0886,58.1668,50774.4384
2010-10-19 15:55:00,74.41,74.51,74.37,74.46,75392.34793312135,58.1746,58.2528,58.1433,58.2137,75392.3479
2010-10-20 09:30:00,74.53,74.86,74.51,74.84,18566.00676992512,58.2684,58.5264,58.2528,58.5108,18566.0068
2010-10-20 09:35:00,74.77,75.05,74.77,74.86,13950.148733203405,58.456,58.6749,58.456,58.5264,13950.1487
2010-10-20 09:40:00,74.88,74.99,74.76,74.88,13950.148733203405,58.542,58.628,58.4482,58.542,13950.1487
2010-10-20 09:45:00,74.87,74.94,74.83,74.9,10667.760795979077,58.5342,58.5889,58.5029,58.5577,10667.7608
2010-10-20 09:50:00,74.87,75.01,74.83,74.84,22053.54395322597,58.5342,58.6437,58.5029,58.5108,22053.544
2010-10-20 09:55:00,74.84,74.99,74.79,74.92,32823.879372243304,58.5108,58.628,58.4717,58.5733,32823.8794
2010-10-20 10:00:00,74.89,74.92,74.7,74.72,15488.76807877731,58.5498,58.5733,58.4013,58.4169,15488.7681
2010-10-20 10:05:00,74.72,74.81,74.7,74.77,18771.15601600164,58.4169,58.4873,58.4013,58.456,18771.156
2010-10-20 10:10:00,74.77,74.79,74.66,74.7,14052.723356241666,58.456,58.4717,58.37,58.4013,14052.7234
2010-10-20 10:15:00,74.71,74.77,74.65,74.66,14463.021848394706,58.4091,58.456,58.3622,58.37,14463.0218
2010-10-20 10:20:00,74.66,74.66,74.5,74.53,11488.357780285158,58.37,58.37,58.2449,58.2684,11488.3578
2010-10-20 10:25:00,74.54,74.64,74.54,74.62,8103.395220022566,58.2762,58.3544,58.2762,58.3388,8103.3952
2010-10-20 10:30:00,74.64,74.72,74.56,74.68,11385.783157246897,58.3544,58.4169,58.2918,58.3857,11385.7832
2010-10-20 10:35:00,74.67,74.73,74.67,74.7,3692.686429377372,58.3778,58.4248,58.3778,58.4013,3692.6864
2010-10-20 10:40:00,74.72,74.81,74.72,74.81,6667.350497486921,58.4169,58.4873,58.4169,58.4873,6667.3505
2010-10-20 10:45:00,74.8,74.81,74.76,74.81,9847.163811672992,58.4795,58.4873,58.4482,58.4873,9847.1638
2010-10-20 10:50:00,74.86,74.93,74.76,74.85,9334.29069648169,58.5264,58.5811,58.4482,58.5186,9334.2907
2010-10-20 10:55:00,74.85,74.9,74.75,74.75,7385.372858754744,58.5186,58.5577,58.4404,58.4404,7385.3729
2010-10-20 11:00:00,74.77,74.81,74.77,74.78,5641.604267104318,58.456,58.4873,58.456,58.4638,5641.6043
2010-10-20 11:05:00,74.78,74.91,74.78,74.83,7898.245973946045,58.4638,58.5655,58.4638,58.5029,7898.246
2010-10-20 11:10:00,74.84,74.88,74.81,74.87,10667.760795979077,58.5108,58.542,58.4873,58.5342,10667.7608
2010-10-20 11:15:00,74.87,74.89,74.84,74.87,3179.8133141860703,58.5342,58.5498,58.5108,58.5342,3179.8133
2010-10-20 11:20:00,74.87,74.87,74.83,74.87,5026.156528874756,58.5342,58.5342,58.5029,58.5342,5026.1565
2010-10-20 11:25:00,74.87,74.98,74.87,74.95,5128.731151913016,58.5342,58.6202,58.5342,58.5968,5128.7312
2010-10-20 11:30:00,74.97,74.99,74.91,74.92,7693.096727869524,58.6124,58.628,58.5655,58.5733,7693.0967
2010-10-20 11:35:00,74.9,74.93,74.86,74.88,5846.753513180839,58.5577,58.5811,58.5264,58.542,5846.7535
2010-10-20 11:40:00,74.88,74.9,74.8,74.82,3795.261052415632,58.542,58.5577,58.4795,58.4951,3795.2611
2010-10-20 11:45:00,74.82,74.85,74.79,74.82,5026.156528874756,58.4951,58.5186,58.4717,58.4951,5026.1565
2010-10-20 11:50:00,74.82,74.92,74.81,74.9,13232.126371935585,58.4951,58.5733,58.4873,58.5577,13232.1264
2010-10-20 11:55:00,74.89,74.89,74.81,74.83,7898.245973946045,58.5498,58.5498,58.4873,58.5029,7898.246
2010-10-20 12:00:00,74.82,74.94,74.81,74.94,11898.656272438198,58.4951,58.5889,58.4873,58.5889,11898.6563
2010-10-20 12:05:00,74.95,74.98,74.92,74.94,35080.52107908503,58.5968,58.6202,58.5733,58.5889,35080.5211
2010-10-20 12:10:00,74.93,74.95,74.92,74.94,7385.372858754744,58.5811,58.5968,58.5733,58.5889,7385.3729
2010-10-20 12:15:00,74.95,75.06,74.94,75.03,22463.84244537901,58.5968,58.6828,58.5889,58.6593,22463.8424
2010-10-20 12:20:00,75.03,75.05,75.02,75.04,17847.984408657296,58.6593,58.6749,58.6515,58.6671,17847.9844
2010-10-20 12:25:00,75.04,75.06,75.03,75.05,19796.902246384245,58.6671,58.6828,58.6593,58.6749,19796.9022
2010-10-20 12:30:00,75.05,75.06,75.03,75.05,6872.499743563442,58.6749,58.6828,58.6593,58.6749,6872.4997
2010-10-20 12:35:00,75.05,75.06,75.04,75.04,11796.081649399935,58.6749,58.6828,58.6671,58.6671,11796.0816
2010-10-20 12:40:00,75.04,75.07,75.04,75.06,12103.80551851472,58.6671,58.6906,58.6671,58.6828,12103.8055
2010-10-20 12:45:00,75.06,75.07,75.05,75.06,25438.506513488563,58.6828,58.6906,58.6749,58.6828,25438.5065
2010-10-20 12:50:00,75.06,75.07,75.01,75.03,11898.656272438198,58.6828,58.6906,58.6437,58.6593,11898.6563
2010-10-20 12:55:00,75.03,75.03,75.0,75.03,2872.089445071289,58.6593,58.6593,58.6358,58.6593,2872.0894
2010-10-20 13:00:00,75.03,75.03,74.95,74.95,14975.894963586008,58.6593,58.6593,58.5968,58.5968,14975.895
2010-10-20 13:05:00,74.96,74.98,74.94,74.95,7590.522104831264,58.6046,58.6202,58.5889,58.5968,7590.5221
2010-10-20 13:10:00,74.96,75.07,74.93,75.06,19386.6037542312,58.6046,58.6906,58.5811,58.6828,19386.6038
2010-10-20 13:15:00,75.07,75.08,75.05,75.05,6975.074366601702,58.6906,58.6984,58.6749,58.6749,6975.0744
2010-10-20 13:20:00,75.06,75.08,75.05,75.06,10462.611549902556,58.6828,58.6984,58.6749,58.6828,10462.6115
2010-10-20 13:25:00,75.05,75.06,74.98,74.99,8616.268335213868,58.6749,58.6828,58.6202,58.628,8616.2683
2010-10-20 13:30:00,74.99,74.99,74.96,74.98,5128.731151913016,58.628,58.628,58.6046,58.6202,5128.7312
2010-10-20 13:35:00,74.98,75.0,74.96,74.98,7693.096727869524,58.6202,58.6358,58.6046,58.6202,7693.0967
2010-10-20 13:40:00,74.99,74.99,74.95,74.96,14463.021848394706,58.628,58.628,58.5968,58.6046,14463.0218
2010-10-20 13:45:00,74.96,75.0,74.95,74.99,6975.074366601702,58.6046,58.6358,58.5968,58.628,6975.0744
2010-10-20 13:50:00,75.0,75.02,75.0,75.0,3692.686429377372,58.6358,58.6515,58.6358,58.6358,3692.6864
2010-10-20 13:55:00,75.02,75.04,74.98,74.98,2769.514822033029,58.6515,58.6671,58.6202,58.6202,2769.5148
2010-10-20 14:00:00,74.99,75.02,74.9,74.9,11590.932403323415,58.628,58.6515,58.5577,58.5577,11590.9324
2010-10-20 14:05:00,74.88,75.0,74.88,74.89,9026.566827366907,58.542,58.6358,58.542,58.5498,9026.5668
2010-10-20 14:10:00,74.89,75.01,74.89,74.92,13950.148733203405,58.5498,58.6437,58.5498,58.5733,13950.1487
2010-10-20 14:15:00,74.92,75.04,74.92,75.03,7487.947481793004,58.5733,58.6671,58.5733,58.6593,7487.9475
2010-10-20 14:20:00,75.03,75.05,74.99,75.0,6872.499743563442,58.6593,58.6749,58.628,58.6358,6872.4997
2010-10-20 14:25:00,74.97,75.03,74.94,74.97,6975.074366601702,58.6124,58.6593,58.5889,58.6124,6975.0744
2010-10-20 14:30:00,74.98,75.08,74.98,75.01,19899.476869422502,58.6202,58.6984,58.6202,58.6437,19899.4769
2010-10-20 14:35:00,75.01,75.05,74.97,74.97,11078.059288132115,58.6437,58.6749,58.6124,58.6124,11078.0593
2010-10-20 14:40:00,74.98,74.98,74.93,74.96,7077.648989639963,58.6202,58.6202,58.5811,58.6046,7077.649
2010-10-20 14:45:00,74.96,74.97,74.88,74.88,7282.798235716484,58.6046,58.6124,58.542,58.542,7282.7982
2010-10-20 14:50:00,74.88,74.91,74.86,74.89,10257.462303826032,58.542,58.5655,58.5264,58.5498,10257.4623
2010-10-20 14:55:00,74.9,74.95,74.86,74.95,11488.357780285158,58.5577,58.5968,58.5264,58.5968,11488.3578
2010-10-20 15:00:00,74.93,74.98,74.92,74.94,21643.24546107293,58.5811,58.6202,58.5733,58.5889,21643.2455
2010-10-20 15:05:00,74.94,75.02,74.94,75.0,12206.38014155298,58.5889,58.6515,58.5889,58.6358,12206.3801
2010-10-20 15:10:00,75.01,75.01,74.97,74.97,4615.858036721715,58.6437,58.6437,58.6124,58.6124,4615.858
2010-10-20 15:15:00,74.97,74.99,74.96,74.97,14668.171094471229,58.6124,58.628,58.6046,58.6124,14668.1711
2010-10-20 15:20:00,74.98,75.05,74.97,75.05,11898.656272438198,58.6202,58.6749,58.6124,58.6749,11898.6563
2010-10-20 15:25:00,75.04,75.07,75.04,75.06,10770.335419017334,58.6671,58.6906,58.6671,58.6828,10770.3354
2010-10-20 15:30:00,75.05,75.07,75.02,75.05,16104.215817006872,58.6749,58.6906,58.6515,58.6749,16104.2158
2010-10-20 15:35:00,75.04,75.05,74.91,74.97,30874.96153451636,58.6671,58.6749,58.5655,58.6124,30874.9615
2010-10-20 15:40:00,74.96,75.0,74.94,74.95,18771.15601600164,58.6046,58.6358,58.5889,58.5968,18771.156
2010-10-20 15:45:00,74.96,75.03,74.96,75.02,22156.11857626423,58.6046,58.6593,58.6046,58.6515,22156.1186
2010-10-20 15:50:00,75.01,75.04,74.85,74.86,30567.23766540158,58.6437,58.6671,58.5186,58.5264,30567.2377
2010-10-20 15:55:00,74.86,74.97,74.86,74.91,81546.82531541697,58.5264,58.6124,58.5264,58.5655,81546.8253
2010-10-21 09:30:00,75.07,75.07,74.93,74.93,22874.14093753205,58.6906,58.6906,58.5811,58.5811,22874.1409
2010-10-21 09:35:00,74.94,75.07,74.91,75.07,15899.06657093035,58.5889,58.6906,58.5655,58.6906,15899.0666
2010-10-21 09:40:00,75.07,75.08,75.02,75.06,34259.92409477895,58.6906,58.6984,58.6515,58.6828,34259.9241
2010-10-21 09:45:00,75.07,75.08,75.01,75.07,18155.70827777208,58.6906,58.6984,58.6437,58.6906,18155.7083
2010-10-21 09:50:00,75.07,75.07,75.06,75.07,20514.924607652065,58.6906,58.6906,58.6828,58.6906,20514.9246
2010-10-21 09:55:00,75.07,75.35,75.06,75.27,30977.53615755462,58.6906,58.9095,58.6828,58.8469,30977.5362
2010-10-21 10:00:00,75.25,75.42,75.19,75.41,54056.82634116319,58.8313,58.9642,58.7844,58.9564,54056.8263
2010-10-21 10:05:00,75.39,75.64,75.32,75.64,21848.39470714945,58.9407,59.1362,58.886,59.1362,21848.3947
2010-10-21 10:10:00,75.65,75.66,75.54,75.56,14155.297979279923,59.144,59.1518,59.058,59.0737,14155.298
2010-10-21 10:15:00,75.56,75.57,75.47,75.52,16617.088932198174,59.0737,59.0815,59.0033,59.0424,16617.0889
2010-10-21 10:20:00,75.53,75.62,75.5,75.6,6667.350497486921,59.0502,59.1206,59.0267,59.1049,6667.3505
2010-10-21 10:25:00,75.61,75.69,75.51,75.52,13129.551748897322,59.1127,59.1753,59.0346,59.0424,13129.5517
2010-10-21 10:30:00,75.54,75.62,75.51,75.53,20104.626115499024,59.058,59.1206,59.0346,59.0502,20104.6261
2010-10-21 10:35:00,75.51,75.55,75.46,75.46,15488.76807877731,59.0346,59.0658,58.9955,58.9955,15488.7681
2010-10-21 10:40:00,75.47,75.49,75.42,75.49,10667.760795979077,59.0033,59.0189,58.9642,59.0189,10667.7608
2010-10-21 10:45:00,75.49,75.51,75.47,75.49,8411.119089137346,59.0189,59.0346,59.0033,59.0189,8411.1191
2010-10-21 10:50:00,75.49,75.5,75.38,75.38,31695.558518822443,59.0189,59.0267,58.9329,58.9329,31695.5585
2010-10-21 10:55:00,75.38,75.42,75.37,75.4,13437.275618012103,58.9329,58.9642,58.9251,58.9486,13437.2756
2010-10-21 11:00:00,75.4,75.45,75.39,75.42,30054.36455021028,58.9486,58.9877,58.9407,58.9642,30054.3646
2010-10-21 11:05:00,75.4,75.5,75.39,75.4,22976.71556057032,58.9486,59.0267,58.9407,58.9486,22976.7156
2010-10-21 11:10:00,75.39,75.43,75.31,75.33,23694.737921838136,58.9407,58.972,58.8782,58.8938,23694.7379
2010-10-21 11:15:00,75.33,75.35,75.29,75.35,20309.775361575543,58.8938,58.9095,58.8626,58.9095,20309.7754
2010-10-21 11:20:00,75.36,75.41,75.28,75.31,20617.49923069033,58.9173,58.9564,58.8548,58.8782,20617.4992
2010-10-21 11:25:00,75.32,75.35,75.23,75.35,16822.238178274692,58.886,58.9095,58.8157,58.9095,16822.2382
2010-10-21 11:30:00,75.34,75.45,75.31,75.42,10770.335419017334,58.9017,58.9877,58.8782,58.9642,10770.3354
2010-10-21 11:35:00,75.42,75.45,75.28,75.3,18258.28290081034,58.9642,58.9877,58.8548,58.8704,18258.2829
2010-10-21 11:40:00,75.31,75.32,75.22,75.23,23284.43942968509,58.8782,58.886,58.8078,58.8157,23284.4394
2010-10-21 11:45:00,75.23,75.28,75.19,75.22,16719.663555236435,58.8157,58.8548,58.7844,58.8078,16719.6636
2010-10-21 11:50:00,75.22,75.28,75.21,75.27,11693.507026361678,58.8078,58.8548,58.8,58.8469,11693.507
2010-10-21 11:55:00,75.24,75.32,75.23,75.32,39901.52836188327,58.8235,58.886,58.8157,58.886,39901.5284
2010-10-21 12:00:00,75.31,75.35,75.27,75.3,8616.268335213868,58.8782,58.9095,58.8469,58.8704,8616.2683
2010-10-21 12:05:00,75.31,75.37,75.3,75.37,7898.245973946045,58.8782,58.9251,58.8704,58.9251,7898.246
2010-10-21 12:10:00,75.36,75.43,75.32,75.32,14257.872602318186,58.9173,58.972,58.886,58.886,14257.8726
2010-10-21 12:15:00,75.31,75.34,75.26,75.33,10360.036926864292,58.8782,58.9017,58.8391,58.8938,10360.0369
2010-10-21 12:20:00,75.33,75.34,75.28,75.28,11180.633911170376,58.8938,58.9017,58.8548,58.8548,11180.6339
2010-10-21 12:25:00,75.28,75.29,75.22,75.25,7385.372858754744,58.8548,58.8626,58.8078,58.8313,7385.3729
2010-10-21 12:30:00,75.26,75.27,75.21,75.23,9949.738434711251,58.8391,58.8469,58.8,58.8157,9949.7384
2010-10-21 12:35:00,75.24,75.25,75.1,75.1,11180.633911170376,58.8235,58.8313,58.714,58.714,11180.6339
2010-10-21 12:40:00,75.11,75.17,75.06,75.07,13744.999487126885,58.7218,58.7688,58.6828,58.6906,13744.9995
2010-10-21 12:45:00,75.05,75.06,74.97,74.97,20104.626115499024,58.6749,58.6828,58.6124,58.6124,20104.6261
2010-10-21 12:50:00,74.97,74.97,74.92,74.93,12206.38014155298,58.6124,58.6124,58.5733,58.5811,12206.3801
2010-10-21 12:55:00,74.92,74.94,74.89,74.93,10360.036926864292,58.5733,58.5889,58.5498,58.5811,10360.0369
2010-10-21 13:00:00,74.93,75.0,74.85,74.95,37337.16278592676,58.5811,58.6358,58.5186,58.5968,37337.1628
2010-10-21 13:05:00,74.96,74.99,74.95,74.97,7282.798235716484,58.6046,58.628,58.5968,58.6124,7282.7982
2010-10-21 13:10:00,74.97,75.06,74.97,75.03,9949.738434711251,58.6124,58.6828,58.6124,58.6593,9949.7384
2010-10-21 13:15:00,75.05,75.06,75.01,75.06,6359.626628372141,58.6749,58.6828,58.6437,58.6828,6359.6266
2010-10-21 13:20:00,75.06,75.07,75.02,75.05,12001.23089547646,58.6828,58.6906,58.6515,58.6749,12001.2309
2010-10-21 13:25:00,75.04,75.08,75.03,75.06,9231.71607344343,58.6671,58.6984,58.6593,58.6828,9231.7161
2010-10-21 13:30:00,75.07,75.1,75.03,75.08,21540.670838034668,58.6906,58.714,58.6593,58.6984,21540.6708
2010-10-21 13:35:00,75.08,75.09,74.99,75.06,34362.49871781721,58.6984,58.7062,58.628,58.6828,34362.4987
2010-10-21 13:40:00,75.07,75.09,75.03,75.06,9847.163811672992,58.6906,58.7062,58.6593,58.6828,9847.1638
2010-10-21 13:45:00,75.07,75.1,74.96,75.0,17232.536670427737,58.6906,58.714,58.6046,58.6358,17232.5367
2010-10-21 13:50:00,74.99,75.02,74.85,74.86,13642.424864088624,58.628,58.6515,58.5186,58.5264,13642.4249
2010-10-21 13:55:00,74.88,74.92,74.8,74.84,15591.34270181557,58.542,58.5733,58.4795,58.5108,15591.3427
2010-10-21 14:00:00,74.84,74.95,74.8,74.94,87085.85495948303,58.5108,58.5968,58.4795,58.5889,87085.855
2010-10-21 14:05:00,74.97,74.99,74.95,74.97,11180.633911170376,58.6124,58.628,58.5968,58.6124,11180.6339
2010-10-21 14:10:00,74.98,75.0,74.92,74.96,10052.313057749512,58.6202,58.6358,58.5733,58.6046,10052.3131
2010-10-21 14:15:00,74.97,75.06,74.89,75.06,6975.074366601702,58.6124,58.6828,58.5498,58.6828,6975.0744
2010-10-21 14:20:00,75.02,75.06,74.98,75.04,14565.596471432968,58.6515,58.6828,58.6202,58.6671,14565.5965
2010-10-21 14:25:00,75.03,75.07,75.03,75.07,5026.156528874756,58.6593,58.6906,58.6593,58.6906,5026.1565
2010-10-21 14:30:00,75.05,75.07,75.03,75.04,9436.86531951995,58.6749,58.6906,58.6593,58.6671,9436.8653
2010-10-21 14:35:00,75.05,75.07,74.98,74.98,22566.41706841727,58.6749,58.6906,58.6202,58.6202,22566.4171
2010-10-21 14:40:00,74.98,75.05,74.98,75.05,11488.357780285158,58.6202,58.6749,58.6202,58.6749,11488.3578
2010-10-21 14:45:00,75.06,75.11,75.06,75.08,35593.394194276334,58.6828,58.7218,58.6828,58.6984,35593.3942
2010-10-21 14:50:00,75.08,75.16,75.05,75.16,18873.7306390399,58.6984,58.7609,58.6749,58.7609,18873.7306
2010-10-21 14:55:00,75.15,75.17,75.09,75.16,19591.753000307723,58.7531,58.7688,58.7062,58.7609,19591.753
2010-10-21 15:00:00,75.17,75.23,75.13,75.15,22874.14093753205,58.7688,58.8157,58.7375,58.7531,22874.1409
2010-10-21 15:05:00,75.15,75.15,75.02,75.03,19284.029131192943,58.7531,58.7531,58.6515,58.6593,19284.0291
2010-10-21 15:10:00,75.03,75.07,75.03,75.05,17540.260539542516,58.6593,58.6906,58.6593,58.6749,17540.2605
2010-10-21 15:15:00,75.06,75.11,75.03,75.05,37439.73740896502,58.6828,58.7218,58.6593,58.6749,37439.7374
2010-10-21 15:20:00,75.04,75.07,75.04,75.07,28515.74520463637,58.6671,58.6906,58.6671,58.6906,28515.7452
2010-10-21 15:25:00,75.08,75.08,75.03,75.07,27797.72284336855,58.6984,58.6984,58.6593,58.6906,27797.7228
2010-10-21 15:30:00,75.07,75.07,75.02,75.03,38362.90901630936,58.6906,58.6906,58.6515,58.6593,38362.909
2010-10-21 15:35:00,75.04,75.11,75.04,75.11,23694.737921838136,58.6671,58.7218,58.6671,58.7218,23694.7379
2010-10-21 15:40:00,75.11,75.14,75.06,75.11,29233.767565904192,58.7218,58.7453,58.6828,58.7218,29233.7676
2010-10-21 15:45:00,75.1,75.16,75.01,75.09,41850.44619961022,58.714,58.7609,58.6437,58.7062,41850.4462
2010-10-21 15:50:00,75.1,75.1,75.02,75.07,35901.11806339111,58.714,58.714,58.6515,58.6906,35901.1181
2010-10-21 15:55:00,75.07,75.09,75.05,75.06,68622.42281259617,58.6906,58.7062,58.6749,58.6828,68622.4228
2010-10-22 09:30:00,75.08,75.33,74.88,75.04,14463.021848394706,58.6984,58.8938,58.542,58.6671,14463.0218
2010-10-22 09:35:00,75.04,75.21,75.03,75.13,7487.947481793004,58.6671,58.8,58.6593,58.7375,7487.9475
2010-10-22 09:40:00,75.12,75.13,74.93,75.04,7282.798235716484,58.7297,58.7375,58.5811,58.6671,7282.7982
2010-10-22 09:45:00,75.09,75.15,75.02,75.02,6769.925120525182,58.7062,58.7531,58.6515,58.6515,6769.9251
2010-10-22 09:50:00,75.01,75.01,74.94,74.99,7180.223612678223,58.6437,58.6437,58.5889,58.628,7180.2236
2010-10-22 09:55:00,74.99,75.08,74.96,75.05,5026.156528874756,58.628,58.6984,58.6046,58.6749,5026.1565
2010-10-22 10:00:00,75.04,75.04,74.96,74.99,26361.678120832905,58.6671,58.6671,58.6046,58.628,26361.6781
2010-10-22 10:05:00,75.0,75.07,74.97,75.07,6564.775874448661,58.6358,58.6906,58.6124,58.6906,6564.7759
2010-10-22 10:10:00,75.07,75.13,75.04,75.12,6462.201251410401,58.6906,58.7375,58.6671,58.7297,6462.2013
2010-10-22 10:15:00,75.11,75.12,75.07,75.07,7180.223612678223,58.7218,58.7297,58.6906,58.6906,7180.2236
2010-10-22 10:20:00,75.06,75.08,75.04,75.04,7282.798235716484,58.6828,58.6984,58.6671,58.6671,7282.7982
2010-10-22 10:25:00,75.03,75.12,75.03,75.12,6257.0520053338805,58.6593,58.7297,58.6593,58.7297,6257.052
2010-10-22 10:30:00,75.11,75.16,75.09,75.14,7795.671350907785,58.7218,58.7609,58.7062,58.7453,7795.6714
2010-10-22 10:35:00,75.11,75.12,75.05,75.06,3487.537183300851,58.7218,58.7297,58.6749,58.6828,3487.5372
2010-10-22 10:40:00,75.08,75.09,75.01,75.07,2461.790952918248,58.6984,58.7062,58.6437,58.6906,2461.791
2010-10-22 10:45:00,75.05,75.09,75.03,75.09,13129.551748897322,58.6749,58.7062,58.6593,58.7062,13129.5517
2010-10-22 10:50:00,75.07,75.1,75.01,75.06,12719.25325674428,58.6906,58.714,58.6437,58.6828,12719.2533
2010-10-22 10:55:00,75.07,75.07,74.95,74.96,10770.335419017334,58.6906,58.6906,58.5968,58.6046,10770.3354
2010-10-22 11:00:00,74.96,75.01,74.93,75.01,6564.775874448661,58.6046,58.6437,58.5811,58.6437,6564.7759
2010-10-22 11:05:00,74.99,74.99,74.93,74.93,2051.4924607652065,58.628,58.628,58.5811,58.5811,2051.4925
2010-10-22 11:10:00,74.92,74.92,74.89,74.89,3282.3879372243305,58.5733,58.5733,58.5498,58.5498,3282.3879
2010-10-22 11:15:00,74.89,74.89,74.79,74.82,10052.313057749512,58.5498,58.5498,58.4717,58.4951,10052.3131
2010-10-22 11:20:00,74.82,74.83,74.8,74.8,13129.551748897322,58.4951,58.5029,58.4795,58.4795,13129.5517
2010-10-22 11:25:00,74.8,74.82,74.79,74.79,5026.156528874756,58.4795,58.4951,58.4717,58.4717,5026.1565
2010-10-22 11:30:00,74.81,74.83,74.8,74.81,9539.43994255821,58.4873,58.5029,58.4795,58.4873,9539.4399
2010-10-22 11:35:00,74.81,74.81,74.77,74.77,8821.417581290389,58.4873,58.4873,58.456,58.456,8821.4176
2010-10-22 11:40:00,74.77,74.8,74.77,74.77,6769.925120525182,58.456,58.4795,58.456,58.456,6769.9251
2010-10-22 11:45:00,74.77,74.81,74.77,74.77,8205.969843060826,58.456,58.4873,58.456,58.456,8205.9698
2010-10-22 11:50:00,74.77,74.77,74.72,74.74,7385.372858754744,58.456,58.456,58.4169,58.4326,7385.3729
2010-10-22 11:55:00,74.74,74.74,74.72,74.74,820.5969843060826,58.4326,58.4326,58.4169,58.4326,820.597
2010-10-22 12:00:00,74.74,74.77,74.72,74.76,6872.499743563442,58.4326,58.456,58.4169,58.4482,6872.4997
2010-10-22 12:05:00,74.78,74.84,74.78,74.81,5539.029644066058,58.4638,58.5108,58.4638,58.4873,5539.0296
2010-10-22 12:10:00,74.82,74.83,74.71,74.73,12001.23089547646,58.4951,58.5029,58.4091,58.4248,12001.2309
2010-10-22 12:15:00,74.74,74.79,74.74,74.79,1743.7685916504256,58.4326,58.4717,58.4326,58.4717,1743.7686
2010-10-22 12:20:00,74.78,74.82,74.76,74.76,6872.499743563442,58.4638,58.4951,58.4482,58.4482,6872.4997
2010-10-22 12:25:00,74.77,74.77,74.72,74.77,6872.499743563442,58.456,58.456,58.4169,58.456,6872.4997
2010-10-22 12:30:00,74.77,74.78,74.76,74.77,15181.044209662528,58.456,58.4638,58.4482,58.456,15181.0442
2010-10-22 12:35:00,74.78,74.78,74.74,74.74,10154.887680787771,58.4638,58.4638,58.4326,58.4326,10154.8877
2010-10-22 12:40:00,74.73,74.78,74.72,74.77,5436.455021027798,58.4248,58.4638,58.4169,58.456,5436.455
2010-10-22 12:45:00,74.76,74.77,74.75,74.77,10257.462303826032,58.4482,58.456,58.4404,58.456,10257.4623
2010-10-22 12:50:00,74.77,74.77,74.72,74.74,8103.395220022566,58.456,58.456,58.4169,58.4326,8103.3952
2010-10-22 12:55:00,74.74,74.77,74.74,74.77,5026.156528874756,58.4326,58.456,58.4326,58.456,5026.1565
2010-10-22 13:00:00,74.77,74.78,74.76,74.78,8103.395220022566,58.456,58.4638,58.4482,58.4638,8103.3952
2010-10-22 13:05:00,74.78,74.79,74.76,74.78,2974.6640681095496,58.4638,58.4717,58.4482,58.4638,2974.6641
2010-10-22 13:10:00,74.78,74.79,74.78,74.79,1538.6193455739049,58.4638,58.4717,58.4638,58.4717,1538.6193
2010-10-22 13:15:00,74.78,74.87,74.78,74.87,4102.984921530413,58.4638,58.5342,58.4638,58.5342,4102.9849
2010-10-22 13:20:00,74.87,74.87,74.84,74.85,2154.067083803467,58.5342,58.5342,58.5108,58.5186,2154.0671
2010-10-22 13:25:00,74.87,74.89,74.78,74.78,5949.328136219099,58.5342,58.5498,58.4638,58.4638,5949.3281
2010-10-22 13:30:00,74.78,74.82,74.78,74.81,5026.156528874756,58.4638,58.4951,58.4638,58.4873,5026.1565
2010-10-22 13:35:00,74.81,74.82,74.79,74.79,4513.283413683455,58.4873,58.4951,58.4717,58.4717,4513.2834
2010-10-22 13:40:00,74.8,74.81,74.79,74.79,4821.007282798236,58.4795,58.4873,58.4717,58.4717,4821.0073
2010-10-22 13:45:00,74.79,74.8,74.77,74.77,5333.880397989537,58.4717,58.4795,58.456,58.456,5333.8804
2010-10-22 13:50:00,74.77,74.77,74.71,74.72,7795.671350907785,58.456,58.456,58.4091,58.4169,7795.6714
2010-10-22 13:55:00,74.74,74.74,74.73,74.73,2769.514822033029,58.4326,58.4326,58.4248,58.4248,2769.5148
2010-10-22 14:00:00,74.73,74.74,74.68,74.68,5744.178890142579,58.4248,58.4326,58.3857,58.3857,5744.1789
2010-10-22 14:05:00,74.67,74.69,74.66,74.68,9129.14145040517,58.3778,58.3935,58.37,58.3857,9129.1415
2010-10-22 14:10:00,74.68,74.71,74.66,74.67,12719.25325674428,58.3857,58.4091,58.37,58.3778,12719.2533
2010-10-22 14:15:00,74.67,74.7,74.66,74.66,9334.29069648169,58.3778,58.4013,58.37,58.37,9334.2907
2010-10-22 14:20:00,74.67,74.69,74.67,74.68,8000.820596984306,58.3778,58.3935,58.3778,58.3857,8000.8206
2010-10-22 14:25:00,74.68,74.69,74.65,74.66,18668.58139296338,58.3857,58.3935,58.3622,58.37,18668.5814
2010-10-22 14:30:00,74.66,74.69,74.64,74.67,10975.484665093856,58.37,58.3935,58.3544,58.3778,10975.4847
2010-10-22 14:35:00,74.66,74.69,74.58,74.6,33336.752487434605,58.37,58.3935,58.3075,58.3231,33336.7525
2010-10-22 14:40:00,74.6,74.65,74.6,74.63,16309.365063083393,58.3231,58.3622,58.3231,58.3466,16309.3651
2010-10-22 14:45:00,74.63,74.64,74.61,74.62,8205.969843060826,58.3466,58.3544,58.3309,58.3388,8205.9698
2010-10-22 14:50:00,74.62,74.64,74.56,74.58,20412.349984613807,58.3388,58.3544,58.2918,58.3075,20412.35
2010-10-22 14:55:00,74.58,74.59,74.55,74.56,6257.0520053338805,58.3075,58.3153,58.284,58.2918,6257.052
2010-10-22 15:00:00,74.57,74.6,74.56,74.57,17437.685916504255,58.2997,58.3231,58.2918,58.2997,17437.6859
2010-10-22 15:05:00,74.57,74.6,74.53,74.53,27489.99897425377,58.2997,58.3231,58.2684,58.2684,27489.999
2010-10-22 15:10:00,74.53,74.57,74.5,74.5,16719.663555236435,58.2684,58.2997,58.2449,58.2449,16719.6636
2010-10-22 15:15:00,74.51,74.52,74.47,74.47,30669.81228843984,58.2528,58.2606,58.2215,58.2215,30669.8123
2010-10-22 15:20:00,74.47,74.5,74.46,74.48,23592.163298799875,58.2215,58.2449,58.2137,58.2293,23592.1633
2010-10-22 15:25:00,74.48,74.49,74.39,74.43,30464.66304236332,58.2293,58.2371,58.1589,58.1902,30464.663
2010-10-22 15:30:00,74.44,74.48,74.42,74.48,26464.25274387117,58.198,58.2293,58.1824,58.2293,26464.2527
2010-10-22 15:35:00,74.48,74.53,74.47,74.48,32208.431634013745,58.2293,58.2684,58.2215,58.2293,32208.4316
2010-10-22 15:40:00,74.48,74.52,74.47,74.49,26156.528874756383,58.2293,58.2606,58.2215,58.2371,26156.5289
2010-10-22 15:45:00,74.49,74.59,74.48,74.57,32105.857010975484,58.2371,58.3153,58.2293,58.2997,32105.857
2010-10-22 15:50:00,74.57,74.6,74.45,74.47,68519.8481895579,58.2997,58.3231,58.2058,58.2215,68519.8482
2010-10-22 15:55:00,74.47,74.48,74.44,74.48,72109.959995897,58.2215,58.2293,58.198,58.2293,72109.96
2010-10-25 09:30:00,74.76,75.07,74.76,75.07,46979.177351523234,58.4482,58.6906,58.4482,58.6906,46979.1774
2010-10-25 09:35:00,75.07,75.07,74.91,75.07,19284.029131192943,58.6906,58.6906,58.5655,58.6906,19284.0291
2010-10-25 09:40:00,75.07,75.14,74.98,75.05,26977.125859062467,58.6906,58.7453,58.6202,58.6749,26977.1259
2010-10-25 09:45:00,75.03,75.09,75.01,75.07,22053.54395322597,58.6593,58.7062,58.6437,58.6906,22053.544
2010-10-25 09:50:00,75.07,75.1,75.03,75.05,26566.827366909427,58.6906,58.714,58.6593,58.6749,26566.8274
2010-10-25 09:55:00,75.04,75.08,74.95,75.07,17642.835162580777,58.6671,58.6984,58.5968,58.6906,17642.8352
2010-10-25 10:00:00,75.05,75.12,74.95,75.01,38773.2075084624,58.6749,58.7297,58.5968,58.6437,38773.2075
2010-10-25 10:05:00,75.02,75.07,74.99,74.99,9231.71607344343,58.6515,58.6906,58.628,58.628,9231.7161
2010-10-25 10:10:00,75.0,75.09,74.97,75.02,14873.320340547749,58.6358,58.7062,58.6124,58.6515,14873.3203
2010-10-25 10:15:00,75.05,75.12,75.04,75.11,11078.059288132115,58.6749,58.7297,58.6671,58.7218,11078.0593
2010-10-25 10:20:00,75.1,75.16,75.04,75.07,12411.5293876295,58.714,58.7609,58.6671,58.6906,12411.5294
2010-10-25 10:25:00,75.08,75.16,75.07,75.14,9436.86531951995,58.6984,58.7609,58.6906,58.7453,9436.8653
2010-10-25 10:30:00,75.15,75.21,75.06,75.18,16309.365063083393,58.7531,58.8,58.6828,58.7766,16309.3651
2010-10-25 10:35:00,75.18,75.3,75.11,75.13,10154.887680787771,58.7766,58.8704,58.7218,58.7375,10154.8877
2010-10-25 10:40:00,75.13,75.16,74.96,75.07,9847.163811672992,58.7375,58.7609,58.6046,58.6906,9847.1638
2010-10-25 10:45:00,75.04,75.11,75.02,75.03,8205.969843060826,58.6671,58.7218,58.6515,58.6593,8205.9698
2010-10-25 10:50:00,75.04,75.07,75.01,75.04,7077.648989639963,58.6671,58.6906,58.6437,58.6671,7077.649
2010-10-25 10:55:00,75.03,75.04,74.96,74.97,10257.462303826032,58.6593,58.6671,58.6046,58.6124,10257.4623
2010-10-25 11:00:00,74.96,74.98,74.83,74.84,18360.8575238486,58.6046,58.6202,58.5029,58.5108,18360.8575
2010-10-25 11:05:00,74.84,75.04,74.83,75.04,15899.06657093035,58.5108,58.6671,58.5029,58.6671,15899.0666
2010-10-25 11:10:00,75.03,75.14,75.02,75.11,6462.201251410401,58.6593,58.7453,58.6515,58.7218,6462.2013
2010-10-25 11:15:00,75.08,75.08,75.05,75.08,3590.111806339112,58.6984,58.6984,58.6749,58.6984,3590.1118
2010-10-25 11:20:00,75.08,75.11,75.07,75.07,4308.134167606934,58.6984,58.7218,58.6906,58.6906,4308.1342
2010-10-25 11:25:00,75.06,75.1,75.02,75.04,6667.350497486921,58.6828,58.714,58.6515,58.6671,6667.3505
2010-10-25 11:30:00,75.04,75.09,75.04,75.07,4615.858036721715,58.6671,58.7062,58.6671,58.6906,4615.858
2010-10-25 11:35:00,75.07,75.08,75.04,75.07,4205.559544568673,58.6906,58.6984,58.6671,58.6906,4205.5595
2010-10-25 11:40:00,75.07,75.08,75.02,75.07,2461.790952918248,58.6906,58.6984,58.6515,58.6906,2461.791
2010-10-25 11:45:00,75.08,75.08,75.06,75.07,5949.328136219099,58.6984,58.6984,58.6828,58.6906,5949.3281
2010-10-25 11:50:00,75.06,75.07,75.05,75.06,6154.47738229562,58.6828,58.6906,58.6749,58.6828,6154.4774
2010-10-25 11:55:00,75.07,75.07,75.06,75.06,6564.775874448661,58.6906,58.6906,58.6828,58.6828,6564.7759
2010-10-25 12:00:00,75.06,75.07,75.06,75.07,3692.686429377372,58.6828,58.6906,58.6828,58.6906,3692.6864
2010-10-25 12:05:00,75.07,75.07,75.04,75.06,9129.14145040517,58.6906,58.6906,58.6671,58.6828,9129.1415
2010-10-25 12:10:00,75.07,75.08,75.06,75.07,6154.47738229562,58.6906,58.6984,58.6828,58.6906,6154.4774
2010-10-25 12:15:00,75.07,75.08,75.02,75.05,15796.491947892093,58.6906,58.6984,58.6515,58.6749,15796.4919
2010-10-25 12:20:00,75.06,75.06,75.01,75.01,17847.984408657296,58.6828,58.6828,58.6437,58.6437,17847.9844
2010-10-25 12:25:00,75.01,75.07,74.99,75.03,6872.499743563442,58.6437,58.6906,58.628,58.6593,6872.4997
2010-10-25 12:30:00,75.01,75.07,74.95,74.99,14463.021848394706,58.6437,58.6906,58.5968,58.628,14463.0218
2010-10-25 12:35:00,74.99,75.02,74.99,74.99,3384.962560262591,58.628,58.6515,58.628,58.628,3384.9626
2010-10-25 12:40:00,74.98,75.04,74.98,75.0,7487.947481793004,58.6202,58.6671,58.6202,58.6358,7487.9475
2010-10-25 12:45:00,75.01,75.03,74.96,74.97,5128.731151913016,58.6437,58.6593,58.6046,58.6124,5128.7312
2010-10-25 12:50:00,74.97,75.02,74.97,74.99,8308.544466099087,58.6124,58.6515,58.6124,58.628,8308.5445
2010-10-25 12:55:00,74.99,75.05,74.99,75.04,6667.350497486921,58.628,58.6749,58.628,58.6671,6667.3505
2010-10-25 13:00:00,75.03,75.04,75.01,75.01,9539.43994255821,58.6593,58.6671,58.6437,58.6437,9539.4399
2010-10-25 13:05:00,75.0,75.07,75.0,75.05,3487.537183300851,58.6358,58.6906,58.6358,58.6749,3487.5372
2010-10-25 13:10:00,75.05,75.06,75.01,75.02,3384.962560262591,58.6749,58.6828,58.6437,58.6515,3384.9626
2010-10-25 13:15:00,75.02,75.04,74.99,74.99,3282.3879372243305,58.6515,58.6671,58.628,58.628,3282.3879
2010-10-25 13:20:00,74.98,75.05,74.98,75.04,2666.9401989947687,58.6202,58.6749,58.6202,58.6671,2666.9402
2010-10-25 13:25:00,75.03,75.07,75.03,75.06,7180.223612678223,58.6593,58.6906,58.6593,58.6828,7180.2236
2010-10-25 13:30:00,75.06,75.06,75.03,75.05,3590.111806339112,58.6828,58.6828,58.6593,58.6749,3590.1118
2010-10-25 13:35:00,75.06,75.07,75.05,75.06,3282.3879372243305,58.6828,58.6906,58.6749,58.6828,3282.3879
2010-10-25 13:40:00,75.06,75.07,75.05,75.07,3384.962560262591,58.6828,58.6906,58.6749,58.6906,3384.9626
2010-10-25 13:45:00,75.06,75.07,75.04,75.07,7385.372858754744,58.6828,58.6906,58.6671,58.6906,7385.3729
2010-10-25 13:50:00,75.07,75.07,75.05,75.05,4308.134167606934,58.6906,58.6906,58.6749,58.6749,4308.1342
2010-10-25 13:55:00,75.06,75.07,75.03,75.04,3282.3879372243305,58.6828,58.6906,58.6593,58.6671,3282.3879
2010-10-25 14:00:00,75.03,75.05,75.03,75.05,2769.514822033029,58.6593,58.6749,58.6593,58.6749,2769.5148
2010-10-25 14:05:00,75.04,75.08,75.04,75.07,6154.47738229562,58.6671,58.6984,58.6671,58.6906,6154.4774
2010-10-25 14:10:00,75.07,75.08,75.05,75.07,6975.074366601702,58.6906,58.6984,58.6749,58.6906,6975.0744
2010-10-25 14:15:00,75.07,75.08,75.06,75.06,25746.230382603346,58.6906,58.6984,58.6828,58.6828,25746.2304
2010-10-25 14:20:00,75.06,75.08,75.05,75.06,10872.910042055595,58.6828,58.6984,58.6749,58.6828,10872.91
2010-10-25 14:25:00,75.05,75.07,75.03,75.04,5949.328136219099,58.6749,58.6906,58.6593,58.6671,5949.3281
2010-10-25 14:30:00,75.05,75.08,75.03,75.03,21438.09621499641,58.6749,58.6984,58.6593,58.6593,21438.0962
2010-10-25 14:35:00,75.03,75.07,74.98,75.07,23899.887167914658,58.6593,58.6906,58.6202,58.6906,23899.8872
2010-10-25 14:40:00,75.06,75.07,75.02,75.04,9642.014565596472,58.6828,58.6906,58.6515,58.6671,9642.0146
2010-10-25 14:45:00,75.04,75.07,75.04,75.06,5949.328136219099,58.6671,58.6906,58.6671,58.6828,5949.3281
2010-10-25 14:50:00,75.05,75.08,75.05,75.07,29131.19294286593,58.6749,58.6984,58.6749,58.6906,29131.1929
2010-10-25 14:55:00,75.07,75.07,75.05,75.06,6872.499743563442,58.6906,58.6906,58.6749,58.6828,6872.4997
2010-10-25 15:00:00,75.06,75.08,75.04,75.07,17232.536670427737,58.6828,58.6984,58.6671,58.6906,17232.5367
2010-10-25 15:05:00,75.07,75.07,75.06,75.07,15591.34270181557,58.6906,58.6906,58.6828,58.6906,15591.3427
2010-10-25 15:10:00,75.06,75.13,75.05,75.12,26566.827366909427,58.6828,58.7375,58.6749,58.7297,26566.8274
2010-10-25 15:15:00,75.12,75.13,75.07,75.07,12103.80551851472,58.7297,58.7375,58.6906,58.6906,12103.8055
2010-10-25 15:20:00,75.07,75.08,75.02,75.04,19796.902246384245,58.6906,58.6984,58.6515,58.6671,19796.9022
2010-10-25 15:25:00,75.05,75.05,75.02,75.03,27695.148220330288,58.6749,58.6749,58.6515,58.6593,27695.1482
2010-10-25 15:30:00,75.03,75.04,75.01,75.03,21438.09621499641,58.6593,58.6671,58.6437,58.6593,21438.0962
2010-10-25 15:35:00,75.03,75.04,74.95,74.95,26259.103497794644,58.6593,58.6671,58.5968,58.5968,26259.1035
2010-10-25 15:40:00,74.94,75.02,74.9,74.97,27489.99897425377,58.5889,58.6515,58.5577,58.6124,27489.999
2010-10-25 15:45:00,74.98,74.98,74.79,74.88,28720.89445071289,58.6202,58.6202,58.4717,58.542,28720.8945
2010-10-25 15:50:00,74.88,74.94,74.82,74.92,32721.304749205046,58.542,58.5889,58.4951,58.5733,32721.3047
2010-10-25 15:55:00,74.92,74.99,74.92,74.97,120320.03282387936,58.5733,58.628,58.5733,58.6124,120320.0328
2010-10-26 09:30:00,74.7,74.8,74.66,74.8,12719.25325674428,58.4013,58.4795,58.37,58.4795,12719.2533
2010-10-26 09:35:00,74.77,75.01,74.77,74.98,23181.86480664684,58.456,58.6437,58.456,58.6202,23181.8648
2010-10-26 09:40:00,74.97,74.97,74.71,74.74,12103.80551851472,58.6124,58.6124,58.4091,58.4326,12103.8055
2010-10-26 09:45:00,74.74,74.77,74.66,74.71,14975.894963586008,58.4326,58.456,58.37,58.4091,14975.895
2010-10-26 09:50:00,74.69,74.78,74.69,74.77,9744.58918863473,58.3935,58.4638,58.3935,58.456,9744.5892
2010-10-26 09:55:00,74.76,74.83,74.76,74.79,7693.096727869524,58.4482,58.5029,58.4482,58.4717,7693.0967
2010-10-26 10:00:00,74.79,74.98,74.79,74.88,16719.663555236435,58.4717,58.6202,58.4717,58.542,16719.6636
2010-10-26 10:05:00,74.9,74.9,74.87,74.9,7693.096727869524,58.5577,58.5577,58.5342,58.5577,7693.0967
2010-10-26 10:10:00,74.91,75.03,74.91,75.03,10872.910042055595,58.5655,58.6593,58.5655,58.6593,10872.91
2010-10-26 10:15:00,75.03,75.08,74.97,74.98,15283.61883270079,58.6593,58.6984,58.6124,58.6202,15283.6188
2010-10-26 10:20:00,74.99,75.06,74.99,75.03,5846.753513180839,58.628,58.6828,58.628,58.6593,5846.7535
2010-10-26 10:25:00,75.06,75.07,75.0,75.01,3282.3879372243305,58.6828,58.6906,58.6358,58.6437,3282.3879
2010-10-26 10:30:00,75.01,75.07,75.01,75.05,7282.798235716484,58.6437,58.6906,58.6437,58.6749,7282.7982
2010-10-26 10:35:00,75.05,75.07,75.02,75.02,12411.5293876295,58.6749,58.6906,58.6515,58.6515,12411.5294
2010-10-26 10:40:00,75.02,75.05,74.95,74.96,6257.0520053338805,58.6515,58.6749,58.5968,58.6046,6257.052
2010-10-26 10:45:00,74.95,74.99,74.93,74.98,7590.522104831264,58.5968,58.628,58.5811,58.6202,7590.5221
2010-10-26 10:50:00,74.97,75.07,74.97,75.05,13847.574110165144,58.6124,58.6906,58.6124,58.6749,13847.5741
2010-10-26 10:55:00,75.05,75.07,75.02,75.05,12821.82787978254,58.6749,58.6906,58.6515,58.6749,12821.8279
2010-10-26 11:00:00,75.04,75.06,74.96,74.99,8718.842958252128,58.6671,58.6828,58.6046,58.628,8718.843
2010-10-26 11:05:00,74.97,74.99,74.92,74.95,5949.328136219099,58.6124,58.628,58.5733,58.5968,5949.3281
2010-10-26 11:10:00,74.95,75.01,74.93,74.94,5128.731151913016,58.5968,58.6437,58.5811,58.5889,5128.7312
2010-10-26 11:15:00,74.98,75.08,74.97,75.07,18360.8575238486,58.6202,58.6984,58.6124,58.6906,18360.8575
2010-10-26 11:20:00,75.07,75.08,75.06,75.07,22463.84244537901,58.6906,58.6984,58.6828,58.6906,22463.8424
2010-10-26 11:25:00,75.07,75.07,74.94,74.95,25746.230382603346,58.6906,58.6906,58.5889,58.5968,25746.2304
2010-10-26 11:30:00,74.95,74.95,74.86,74.9,11283.208534208636,58.5968,58.5968,58.5264,58.5577,11283.2085
2010-10-26 11:35:00,74.88,74.97,74.85,74.97,4513.283413683455,58.542,58.6124,58.5186,58.6124,4513.2834
2010-10-26 11:40:00,74.97,74.99,74.95,74.95,11898.656272438198,58.6124,58.628,58.5968,58.5968,11898.6563
2010-10-26 11:45:00,74.94,74.96,74.92,74.96,2872.089445071289,58.5889,58.6046,58.5733,58.6046,2872.0894
2010-10-26 11:50:00,74.97,75.0,74.94,74.96,5333.880397989537,58.6124,58.6358,58.5889,58.6046,5333.8804
2010-10-26 11:55:00,74.96,74.97,74.93,74.97,2666.9401989947687,58.6046,58.6124,58.5811,58.6124,2666.9402
2010-10-26 12:00:00,74.97,74.97,74.91,74.91,9642.014565596472,58.6124,58.6124,58.5655,58.5655,9642.0146
2010-10-26 12:05:00,74.91,74.91,74.87,74.88,4923.581905836496,58.5655,58.5655,58.5342,58.542,4923.5819
2010-10-26 12:10:00,74.88,74.97,74.88,74.97,7898.245973946045,58.542,58.6124,58.542,58.6124,7898.246
2010-10-26 12:15:00,74.97,74.97,74.93,74.93,2872.089445071289,58.6124,58.6124,58.5811,58.5811,2872.0894
2010-10-26 12:20:00,74.94,74.97,74.92,74.96,2154.067083803467,58.5889,58.6124,58.5733,58.6046,2154.0671
2010-10-26 12:25:00,74.97,74.97,74.94,74.95,5846.753513180839,58.6124,58.6124,58.5889,58.5968,5846.7535
2010-10-26 12:30:00,74.94,74.97,74.94,74.95,5641.604267104318,58.5889,58.6124,58.5889,58.5968,5641.6043
2010-10-26 12:35:00,74.95,74.96,74.95,74.95,1846.343214688686,58.5968,58.6046,58.5968,58.5968,1846.3432
2010-10-26 12:40:00,74.95,74.96,74.93,74.94,2974.6640681095496,58.5968,58.6046,58.5811,58.5889,2974.6641
2010-10-26 12:45:00,74.93,74.97,74.92,74.96,5436.455021027798,58.5811,58.6124,58.5733,58.6046,5436.455
2010-10-26 12:50:00,74.97,74.97,74.95,74.97,3487.537183300851,58.6124,58.6124,58.5968,58.6124,3487.5372
2010-10-26 12:55:00,74.97,74.97,74.92,74.92,4513.283413683455,58.6124,58.6124,58.5733,58.5733,4513.2834
2010-10-26 13:00:00,74.93,74.97,74.93,74.97,5231.305774951277,58.5811,58.6124,58.5811,58.6124,5231.3058
2010-10-26 13:05:00,74.96,74.97,74.93,74.93,4102.984921530413,58.6046,58.6124,58.5811,58.5811,4102.9849
2010-10-26 13:10:00,74.94,74.95,74.93,74.95,1743.7685916504256,58.5889,58.5968,58.5811,58.5968,1743.7686
2010-10-26 13:15:00,74.95,74.96,74.94,74.95,3179.8133141860703,58.5968,58.6046,58.5889,58.5968,3179.8133
2010-10-26 13:20:00,74.95,74.95,74.93,74.94,3077.2386911478097,58.5968,58.5968,58.5811,58.5889,3077.2387
2010-10-26 13:25:00,74.94,74.97,74.89,74.89,3692.686429377372,58.5889,58.6124,58.5498,58.5498,3692.6864
2010-10-26 13:30:00,74.9,74.9,74.89,74.89,1230.895476459124,58.5577,58.5577,58.5498,58.5498,1230.8955
2010-10-26 13:35:00,74.89,74.91,74.89,74.91,718.0223612678224,58.5498,58.5655,58.5498,58.5655,718.0224
2010-10-26 13:40:00,74.91,74.96,74.91,74.96,3692.686429377372,58.5655,58.6046,58.5655,58.6046,3692.6864
2010-10-26 13:45:00,74.94,74.94,74.92,74.92,1230.895476459124,58.5889,58.5889,58.5733,58.5733,1230.8955
2010-10-26 13:50:00,74.92,74.92,74.82,74.82,5231.305774951277,58.5733,58.5733,58.4951,58.4951,5231.3058
2010-10-26 13:55:00,74.83,74.83,74.72,74.72,9949.738434711251,58.5029,58.5029,58.4169,58.4169,9949.7384
2010-10-26 14:00:00,74.72,74.77,74.66,74.74,20104.626115499024,58.4169,58.456,58.37,58.4326,20104.6261
2010-10-26 14:05:00,74.72,74.75,74.66,74.66,8821.417581290389,58.4169,58.4404,58.37,58.37,8821.4176
2010-10-26 14:10:00,74.66,74.69,74.66,74.68,3897.8356754538927,58.37,58.3935,58.37,58.3857,3897.8357
2010-10-26 14:15:00,74.68,74.77,74.68,74.77,3282.3879372243305,58.3857,58.456,58.3857,58.456,3282.3879
2010-10-26 14:20:00,74.77,74.81,74.77,74.79,5846.753513180839,58.456,58.4873,58.456,58.4717,5846.7535
2010-10-26 14:25:00,74.8,74.83,74.79,74.81,5333.880397989537,58.4795,58.5029,58.4717,58.4873,5333.8804
2010-10-26 14:30:00,74.82,74.83,74.77,74.78,10462.611549902556,58.4951,58.5029,58.456,58.4638,10462.6115
2010-10-26 14:35:00,74.78,74.83,74.77,74.81,7898.245973946045,58.4638,58.5029,58.456,58.4873,7898.246
2010-10-26 14:40:00,74.81,74.86,74.81,74.82,5846.753513180839,58.4873,58.5264,58.4873,58.4951,5846.7535
2010-10-26 14:45:00,74.82,74.82,74.79,74.81,5026.156528874756,58.4951,58.4951,58.4717,58.4873,5026.1565
2010-10-26 14:50:00,74.82,74.84,74.76,74.77,8718.842958252128,58.4951,58.5108,58.4482,58.456,8718.843
2010-10-26 14:55:00,74.77,74.77,74.72,74.73,18360.8575238486,58.456,58.456,58.4169,58.4248,18360.8575
2010-10-26 15:00:00,74.73,74.77,74.68,74.76,10872.910042055595,58.4248,58.456,58.3857,58.4482,10872.91
2010-10-26 15:05:00,74.77,74.79,74.75,74.77,8616.268335213868,58.456,58.4717,58.4404,58.456,8616.2683
2010-10-26 15:10:00,74.77,74.8,74.77,74.77,5949.328136219099,58.456,58.4795,58.456,58.456,5949.3281
2010-10-26 15:15:00,74.77,74.8,74.69,74.8,18668.58139296338,58.456,58.4795,58.3935,58.4795,18668.5814
2010-10-26 15:20:00,74.81,74.92,74.79,74.79,19694.327623345984,58.4873,58.5733,58.4717,58.4717,19694.3276
2010-10-26 15:25:00,74.77,74.8,74.77,74.77,13232.126371935585,58.456,58.4795,58.456,58.456,13232.1264
2010-10-26 15:30:00,74.77,74.79,74.76,74.79,11693.507026361678,58.456,58.4717,58.4482,58.4717,11693.507
2010-10-26 15:35:00,74.79,74.82,74.77,74.82,15386.193455739049,58.4717,58.4951,58.456,58.4951,15386.1935
2010-10-26 15:40:00,74.82,74.83,74.79,74.82,19489.17837726946,58.4951,58.5029,58.4717,58.4951,19489.1784
2010-10-26 15:45:00,74.82,74.83,74.75,74.79,43901.93866037543,58.4951,58.5029,58.4404,58.4717,43901.9387
2010-10-26 15:50:00,74.79,74.8,74.76,74.76,30977.53615755462,58.4717,58.4795,58.4482,58.4482,30977.5362
2010-10-26 15:55:00,74.77,74.8,74.75,74.77,93342.9069648169,58.456,58.4795,58.4404,58.456,93342.907
2010-10-27 09:30:00,74.43,74.43,74.29,74.34,27387.424351215508,58.1902,58.1902,58.0808,58.1198,27387.4244
2010-10-27 09:35:00,74.38,74.38,74.09,74.3,28515.74520463637,58.1511,58.1511,57.9244,58.0886,28515.7452
2010-10-27 09:40:00,74.34,74.38,74.23,74.27,10257.462303826032,58.1198,58.1511,58.0338,58.0651,10257.4623
2010-10-27 09:45:00,74.23,74.31,74.22,74.28,7180.223612678223,58.0338,58.0964,58.026,58.0729,7180.2236
2010-10-27 09:50:00,74.29,74.35,74.27,74.27,10462.611549902556,58.0808,58.1277,58.0651,58.0651,10462.6115
2010-10-27 09:55:00,74.27,74.39,74.27,74.39,12001.23089547646,58.0651,58.1589,58.0651,58.1589,12001.2309
2010-10-27 10:00:00,74.4,74.6,74.33,74.4,10565.186172940814,58.1668,58.3231,58.112,58.1668,10565.1862
2010-10-27 10:05:00,74.41,74.47,74.36,74.41,7385.372858754744,58.1746,58.2215,58.1355,58.1746,7385.3729
2010-10-27 10:10:00,74.41,74.64,74.4,74.62,12308.95476459124,58.1746,58.3544,58.1668,58.3388,12308.9548
2010-10-27 10:15:00,74.63,74.69,74.58,74.58,7590.522104831264,58.3466,58.3935,58.3075,58.3075,7590.5221
2010-10-27 10:20:00,74.59,74.61,74.43,74.45,11898.656272438198,58.3153,58.3309,58.1902,58.2058,11898.6563
2010-10-27 10:25:00,74.48,74.5,74.34,74.38,19284.029131192943,58.2293,58.2449,58.1198,58.1511,19284.0291
2010-10-27 10:30:00,74.37,74.38,74.28,74.29,29644.06605805724,58.1433,58.1511,58.0729,58.0808,29644.0661
2010-10-27 10:35:00,74.3,74.3,74.22,74.24,16822.238178274692,58.0886,58.0886,58.026,58.0417,16822.2382
2010-10-27 10:40:00,74.23,74.24,74.19,74.24,13642.424864088624,58.0338,58.0417,58.0026,58.0417,13642.4249
2010-10-27 10:45:00,74.24,74.24,74.19,74.23,21950.969330187712,58.0417,58.0417,58.0026,58.0338,21950.9693
2010-10-27 10:50:00,74.24,74.24,74.09,74.09,21950.969330187712,58.0417,58.0417,57.9244,57.9244,21950.9693
2010-10-27 10:55:00,74.1,74.11,73.93,73.93,17335.111293465994,57.9322,57.94,57.7993,57.7993,17335.1113
2010-10-27 11:00:00,73.93,73.95,73.86,73.9,18463.43214688686,57.7993,57.8149,57.7446,57.7759,18463.4321
2010-10-27 11:05:00,73.9,73.9,73.82,73.89,13642.424864088624,57.7759,57.7759,57.7133,57.768,13642.4249
2010-10-27 11:10:00,73.89,73.99,73.88,73.99,5333.880397989537,57.768,57.8462,57.7602,57.8462,5333.8804
2010-10-27 11:15:00,73.99,74.07,73.97,74.02,6872.499743563442,57.8462,57.9088,57.8306,57.8697,6872.4997
2010-10-27 11:20:00,73.99,74.1,73.99,74.03,6667.350497486921,57.8462,57.9322,57.8462,57.8775,6667.3505
2010-10-27 11:25:00,74.02,74.03,73.95,73.99,5949.328136219099,57.8697,57.8775,57.8149,57.8462,5949.3281
2010-10-27 11:30:00,74.0,74.07,73.98,73.99,8821.417581290389,57.854,57.9088,57.8384,57.8462,8821.4176
2010-10-27 11:35:00,74.0,74.15,73.99,74.06,9642.014565596472,57.854,57.9713,57.8462,57.9009,9642.0146
2010-10-27 11:40:00,74.06,74.1,74.05,74.08,8923.992204328648,57.9009,57.9322,57.8931,57.9166,8923.9922
2010-10-27 11:45:00,74.07,74.09,74.02,74.09,3077.2386911478097,57.9088,57.9244,57.8697,57.9244,3077.2387
2010-10-27 11:50:00,74.1,74.14,74.1,74.14,3897.8356754538927,57.9322,57.9635,57.9322,57.9635,3897.8357
2010-10-27 11:55:00,74.13,74.13,74.07,74.09,4000.410298492153,57.9557,57.9557,57.9088,57.9244,4000.4103
2010-10-27 12:00:00,74.09,74.11,74.04,74.06,4615.858036721715,57.9244,57.94,57.8853,57.9009,4615.858
2010-10-27 12:05:00,74.01,74.13,74.0,74.12,7180.223612678223,57.8619,57.9557,57.854,57.9478,7180.2236
2010-10-27 12:10:00,74.14,74.21,74.12,74.17,10872.910042055595,57.9635,58.0182,57.9478,57.9869,10872.91
2010-10-27 12:15:00,74.16,74.17,74.02,74.02,7385.372858754744,57.9791,57.9869,57.8697,57.8697,7385.3729
2010-10-27 12:20:00,74.02,74.02,73.97,73.97,3795.261052415632,57.8697,57.8697,57.8306,57.8306,3795.2611
2010-10-27 12:25:00,73.99,74.06,73.96,74.0,7077.648989639963,57.8462,57.9009,57.8228,57.854,7077.649
2010-10-27 12:30:00,74.01,74.08,74.01,74.05,2564.365575956508,57.8619,57.9166,57.8619,57.8931,2564.3656
2010-10-27 12:35:00,74.04,74.04,73.98,73.99,7180.223612678223,57.8853,57.8853,57.8384,57.8462,7180.2236
2010-10-27 12:40:00,73.99,73.99,73.86,73.86,11385.783157246897,57.8462,57.8462,57.7446,57.7446,11385.7832
2010-10-27 12:45:00,73.86,73.89,73.85,73.87,4205.559544568673,57.7446,57.768,57.7368,57.7524,4205.5595
2010-10-27 12:50:00,73.88,73.91,73.87,73.87,20207.200738537285,57.7602,57.7837,57.7524,57.7524,20207.2007
2010-10-27 12:55:00,73.87,73.89,73.87,73.88,12821.82787978254,57.7524,57.768,57.7524,57.7602,12821.8279
2010-10-27 13:00:00,73.88,73.89,73.86,73.86,16104.215817006872,57.7602,57.768,57.7446,57.7446,16104.2158
2010-10-27 13:05:00,73.86,73.88,73.83,73.83,7385.372858754744,57.7446,57.7602,57.7211,57.7211,7385.3729
2010-10-27 13:10:00,73.84,73.84,73.75,73.8,14975.894963586008,57.7289,57.7289,57.6586,57.6977,14975.895
2010-10-27 13:15:00,73.8,73.83,73.79,73.81,22361.26782234076,57.6977,57.7211,57.6899,57.7055,22361.2678
2010-10-27 13:20:00,73.81,73.81,73.75,73.79,10667.760795979077,57.7055,57.7055,57.6586,57.6899,10667.7608
2010-10-27 13:25:00,73.79,73.82,73.76,73.77,17335.111293465994,57.6899,57.7133,57.6664,57.6742,17335.1113
2010-10-27 13:30:00,73.78,73.82,73.75,73.78,18463.43214688686,57.682,57.7133,57.6586,57.682,18463.4321
2010-10-27 13:35:00,73.78,73.8,73.76,73.77,9642.014565596472,57.682,57.6977,57.6664,57.6742,9642.0146
2010-10-27 13:40:00,73.76,73.81,73.73,73.77,16514.514309159913,57.6664,57.7055,57.6429,57.6742,16514.5143
2010-10-27 13:45:00,73.78,73.82,73.73,73.8,12821.82787978254,57.682,57.7133,57.6429,57.6977,12821.8279
2010-10-27 13:50:00,73.84,73.9,73.83,73.89,10052.313057749512,57.7289,57.7759,57.7211,57.768,10052.3131
2010-10-27 13:55:00,73.89,74.0,73.89,74.0,5128.731151913016,57.768,57.854,57.768,57.854,5128.7312
2010-10-27 14:00:00,74.01,74.03,73.97,74.02,5949.328136219099,57.8619,57.8775,57.8306,57.8697,5949.3281
2010-10-27 14:05:00,74.01,74.08,74.01,74.08,5641.604267104318,57.8619,57.9166,57.8619,57.9166,5641.6043
2010-10-27 14:10:00,74.08,74.09,74.03,74.07,5846.753513180839,57.9166,57.9244,57.8775,57.9088,5846.7535
2010-10-27 14:15:00,74.09,74.09,74.05,74.06,3077.2386911478097,57.9244,57.9244,57.8931,57.9009,3077.2387
2010-10-27 14:20:00,74.06,74.06,74.02,74.05,2769.514822033029,57.9009,57.9009,57.8697,57.8931,2769.5148
2010-10-27 14:25:00,74.03,74.06,74.0,74.01,4718.432659759975,57.8775,57.9009,57.854,57.8619,4718.4327
2010-10-27 14:30:00,74.01,74.08,74.01,74.06,5744.178890142579,57.8619,57.9166,57.8619,57.9009,5744.1789
2010-10-27 14:35:00,74.05,74.11,74.0,74.09,8923.992204328648,57.8931,57.94,57.854,57.9244,8923.9922
2010-10-27 14:40:00,74.09,74.11,74.07,74.08,10052.313057749512,57.9244,57.94,57.9088,57.9166,10052.3131
2010-10-27 14:45:00,74.08,74.12,74.05,74.05,26771.976612985945,57.9166,57.9478,57.8931,57.8931,26771.9766
2010-10-27 14:50:00,74.06,74.12,74.05,74.08,18258.28290081034,57.9009,57.9478,57.8931,57.9166,18258.2829
2010-10-27 14:55:00,74.09,74.1,74.04,74.06,13539.850241050364,57.9244,57.9322,57.8853,57.9009,13539.8502
2010-10-27 15:00:00,74.07,74.09,74.03,74.05,13334.700994973842,57.9088,57.9244,57.8775,57.8931,13334.701
2010-10-27 15:05:00,74.05,74.09,73.99,74.01,19386.6037542312,57.8931,57.9244,57.8462,57.8619,19386.6038
2010-10-27 15:10:00,74.01,74.01,73.95,73.95,15488.76807877731,57.8619,57.8619,57.8149,57.8149,15488.7681
2010-10-27 15:15:00,73.95,73.98,73.94,73.96,12616.67863370602,57.8149,57.8384,57.8071,57.8228,12616.6786
2010-10-27 15:20:00,73.96,74.06,73.9,74.05,23079.290183608573,57.8228,57.9009,57.7759,57.8931,23079.2902
2010-10-27 15:25:00,74.06,74.09,74.0,74.02,25028.20802133552,57.9009,57.9244,57.854,57.8697,25028.208
2010-10-27 15:30:00,74.03,74.09,74.03,74.09,14873.320340547749,57.8775,57.9244,57.8775,57.9244,14873.3203
2010-10-27 15:35:00,74.09,74.09,74.06,74.09,39183.506000615445,57.9244,57.9244,57.9009,57.9244,39183.506
2010-10-27 15:40:00,74.09,74.09,74.02,74.08,45235.40875987281,57.9244,57.9244,57.8697,57.9166,45235.4088
2010-10-27 15:45:00,74.09,74.1,74.05,74.08,52518.20699558929,57.9244,57.9322,57.8931,57.9166,52518.207
2010-10-27 15:50:00,74.07,74.22,74.07,74.21,39901.52836188327,57.9088,58.026,57.9088,58.0182,39901.5284
2010-10-27 15:55:00,74.2,74.3,74.18,74.21,53031.08011078059,58.0104,58.0886,57.9948,58.0182,53031.0801
2010-10-28 09:30:00,75.09,75.27,74.52,74.72,52210.48312647451,58.7062,58.8469,58.2606,58.4169,52210.4831
2010-10-28 09:35:00,74.73,75.05,74.63,74.95,12616.67863370602,58.4248,58.6749,58.3466,58.5968,12616.6786
2010-10-28 09:40:00,74.95,75.01,74.87,74.91,16617.088932198174,58.5968,58.6437,58.5342,58.5655,16617.0889
2010-10-28 09:45:00,74.93,75.02,74.72,74.79,20822.648476766848,58.5811,58.6515,58.4169,58.4717,20822.6485
2010-10-28 09:50:00,74.78,74.82,74.69,74.71,11796.081649399935,58.4638,58.4951,58.3935,58.4091,11796.0816
2010-10-28 09:55:00,74.7,74.78,74.65,74.72,14873.320340547749,58.4013,58.4638,58.3622,58.4169,14873.3203
2010-10-28 10:00:00,74.72,74.78,74.65,74.65,11078.059288132115,58.4169,58.4638,58.3622,58.3622,11078.0593
2010-10-28 10:05:00,74.66,74.76,74.65,74.72,8718.842958252128,58.37,58.4482,58.3622,58.4169,8718.843
2010-10-28 10:10:00,74.72,74.73,74.6,74.67,14668.171094471229,58.4169,58.4248,58.3231,58.3778,14668.1711
2010-10-28 10:15:00,74.67,74.67,74.48,74.56,9334.29069648169,58.3778,58.3778,58.2293,58.2918,9334.2907
2010-10-28 10:20:00,74.54,74.54,74.47,74.53,4923.581905836496,58.2762,58.2762,58.2215,58.2684,4923.5819
2010-10-28 10:25:00,74.51,74.56,74.49,74.56,11180.633911170376,58.2528,58.2918,58.2371,58.2918,11180.6339
2010-10-28 10:30:00,74.57,74.6,74.44,74.47,14360.447225356444,58.2997,58.3231,58.198,58.2215,14360.4472
2010-10-28 10:35:00,74.46,74.5,74.44,74.44,5026.156528874756,58.2137,58.2449,58.198,58.198,5026.1565
2010-10-28 10:40:00,74.44,74.48,74.38,74.41,5333.880397989537,58.198,58.2293,58.1511,58.1746,5333.8804
2010-10-28 10:45:00,74.4,74.49,74.35,74.43,7282.798235716484,58.1668,58.2371,58.1277,58.1902,7282.7982
2010-10-28 10:50:00,74.43,74.43,74.31,74.38,10257.462303826032,58.1902,58.1902,58.0964,58.1511,10257.4623
2010-10-28 10:55:00,74.39,74.39,74.22,74.32,22976.71556057032,58.1589,58.1589,58.026,58.1042,22976.7156
2010-10-28 11:00:00,74.32,74.37,74.27,74.36,3795.261052415632,58.1042,58.1433,58.0651,58.1355,3795.2611
2010-10-28 11:05:00,74.33,74.42,74.32,74.41,5436.455021027798,58.112,58.1824,58.1042,58.1746,5436.455
2010-10-28 11:10:00,74.4,74.45,74.39,74.44,11796.081649399935,58.1668,58.2058,58.1589,58.198,11796.0816
2010-10-28 11:15:00,74.43,74.46,74.38,74.4,9847.163811672992,58.1902,58.2137,58.1511,58.1668,9847.1638
2010-10-28 11:20:00,74.39,74.47,74.36,74.45,8000.820596984306,58.1589,58.2215,58.1355,58.2058,8000.8206
2010-10-28 11:25:00,74.46,74.5,74.43,74.47,5641.604267104318,58.2137,58.2449,58.1902,58.2215,5641.6043
2010-10-28 11:30:00,74.46,74.49,74.38,74.48,6462.201251410401,58.2137,58.2371,58.1511,58.2293,6462.2013
2010-10-28 11:35:00,74.47,74.59,74.46,74.54,7795.671350907785,58.2215,58.3153,58.2137,58.2762,7795.6714
2010-10-28 11:40:00,74.5,74.52,74.5,74.5,3590.111806339112,58.2449,58.2606,58.2449,58.2449,3590.1118
2010-10-28 11:45:00,74.49,74.5,74.42,74.46,8103.395220022566,58.2371,58.2449,58.1824,58.2137,8103.3952
2010-10-28 11:50:00,74.47,74.47,74.43,74.44,3077.2386911478097,58.2215,58.2215,58.1902,58.198,3077.2387
2010-10-28 11:55:00,74.44,74.47,74.42,74.43,7385.372858754744,58.198,58.2215,58.1824,58.1902,7385.3729
2010-10-28 12:00:00,74.42,74.42,74.35,74.37,14770.745717509488,58.1824,58.1824,58.1277,58.1433,14770.7457
2010-10-28 12:05:00,74.38,74.4,74.34,74.36,4410.708790645194,58.1511,58.1668,58.1198,58.1355,4410.7088
2010-10-28 12:10:00,74.35,74.35,74.2,74.2,13026.977125859064,58.1277,58.1277,58.0104,58.0104,13026.9771
2010-10-28 12:15:00,74.2,74.32,74.2,74.32,6564.775874448661,58.0104,58.1042,58.0104,58.1042,6564.7759
2010-10-28 12:20:00,74.33,74.33,74.3,74.3,4513.283413683455,58.112,58.112,58.0886,58.0886,4513.2834
2010-10-28 12:25:00,74.3,74.31,74.24,74.3,8821.417581290389,58.0886,58.0964,58.0417,58.0886,8821.4176
2010-10-28 12:30:00,74.28,74.32,74.26,74.3,6564.775874448661,58.0729,58.1042,58.0573,58.0886,6564.7759
2010-10-28 12:35:00,74.29,74.29,74.24,74.27,3384.962560262591,58.0808,58.0808,58.0417,58.0651,3384.9626
2010-10-28 12:40:00,74.31,74.35,74.31,74.34,4718.432659759975,58.0964,58.1277,58.0964,58.1198,4718.4327
2010-10-28 12:45:00,74.36,74.37,74.31,74.33,4000.410298492153,58.1355,58.1433,58.0964,58.112,4000.4103
2010-10-28 12:50:00,74.33,74.38,74.32,74.38,5128.731151913016,58.112,58.1511,58.1042,58.1511,5128.7312
2010-10-28 12:55:00,74.38,74.4,74.31,74.31,5231.305774951277,58.1511,58.1668,58.0964,58.0964,5231.3058
2010-10-28 13:00:00,74.28,74.38,74.25,74.37,4308.134167606934,58.0729,58.1511,58.0495,58.1433,4308.1342
2010-10-28 13:05:00,74.37,74.41,74.37,74.39,3795.261052415632,58.1433,58.1746,58.1433,58.1589,3795.2611
2010-10-28 13:10:00,74.4,74.47,74.39,74.41,6769.925120525182,58.1668,58.2215,58.1589,58.1746,6769.9251
2010-10-28 13:15:00,74.42,74.48,74.38,74.39,23592.163298799875,58.1824,58.2293,58.1511,58.1589,23592.1633
2010-10-28 13:20:00,74.38,74.39,74.32,74.36,6257.0520053338805,58.1511,58.1589,58.1042,58.1355,6257.052
2010-10-28 13:25:00,74.38,74.38,74.33,74.36,4308.134167606934,58.1511,58.1511,58.112,58.1355,4308.1342
2010-10-28 13:30:00,74.38,74.42,74.35,74.4,11693.507026361678,58.1511,58.1824,58.1277,58.1668,11693.507
2010-10-28 13:35:00,74.39,74.46,74.38,74.44,5641.604267104318,58.1589,58.2137,58.1511,58.198,5641.6043
2010-10-28 13:40:00,74.46,74.5,74.42,74.45,5436.455021027798,58.2137,58.2449,58.1824,58.2058,5436.455
2010-10-28 13:45:00,74.45,74.48,74.41,74.48,3795.261052415632,58.2058,58.2293,58.1746,58.2293,3795.2611
2010-10-28 13:50:00,74.47,74.51,74.44,74.51,5026.156528874756,58.2215,58.2528,58.198,58.2528,5026.1565
2010-10-28 13:55:00,74.51,74.53,74.48,74.5,6667.350497486921,58.2528,58.2684,58.2293,58.2449,6667.3505
2010-10-28 14:00:00,74.48,74.51,74.4,74.4,10770.335419017334,58.2293,58.2528,58.1668,58.1668,10770.3354
2010-10-28 14:05:00,74.46,74.58,74.46,74.54,7385.372858754744,58.2137,58.3075,58.2137,58.2762,7385.3729
2010-10-28 14:10:00,74.54,74.55,74.51,74.52,3692.686429377372,58.2762,58.284,58.2528,58.2606,3692.6864
2010-10-28 14:15:00,74.51,74.51,74.42,74.44,7693.096727869524,58.2528,58.2528,58.1824,58.198,7693.0967
2010-10-28 14:20:00,74.44,74.51,74.41,74.51,4615.858036721715,58.198,58.2528,58.1746,58.2528,4615.858
2010-10-28 14:25:00,74.52,74.52,74.35,74.43,17232.536670427737,58.2606,58.2606,58.1277,58.1902,17232.5367
2010-10-28 14:30:00,74.41,74.43,74.35,74.38,13642.424864088624,58.1746,58.1902,58.1277,58.1511,13642.4249
2010-10-28 14:35:00,74.38,74.46,74.38,74.43,7487.947481793004,58.1511,58.2137,58.1511,58.1902,7487.9475
2010-10-28 14:40:00,74.43,74.46,74.38,74.46,5949.328136219099,58.1902,58.2137,58.1511,58.2137,5949.3281
2010-10-28 14:45:00,74.47,74.5,74.41,74.47,9334.29069648169,58.2215,58.2449,58.1746,58.2215,9334.2907
2010-10-28 14:50:00,74.47,74.51,74.44,74.51,4205.559544568673,58.2215,58.2528,58.198,58.2528,4205.5595
2010-10-28 14:55:00,74.51,74.55,74.5,74.54,9642.014565596472,58.2528,58.284,58.2449,58.2762,9642.0146
2010-10-28 15:00:00,74.54,74.56,74.48,74.48,15283.61883270079,58.2762,58.2918,58.2293,58.2293,15283.6188
2010-10-28 15:05:00,74.48,74.55,74.47,74.5,9436.86531951995,58.2293,58.284,58.2215,58.2449,9436.8653
2010-10-28 15:10:00,74.48,74.52,74.46,74.46,7590.522104831264,58.2293,58.2606,58.2137,58.2137,7590.5221
2010-10-28 15:15:00,74.46,74.48,74.4,74.46,8411.119089137346,58.2137,58.2293,58.1668,58.2137,8411.1191
2010-10-28 15:20:00,74.44,74.44,74.38,74.41,8000.820596984306,58.198,58.198,58.1511,58.1746,8000.8206
2010-10-28 15:25:00,74.41,74.48,74.38,74.47,11180.633911170376,58.1746,58.2293,58.1511,58.2215,11180.6339
2010-10-28 15:30:00,74.47,74.49,74.45,74.46,22566.41706841727,58.2215,58.2371,58.2058,58.2137,22566.4171
2010-10-28 15:35:00,74.46,74.49,74.43,74.45,28413.17058159811,58.2137,58.2371,58.1902,58.2058,28413.1706
2010-10-28 15:40:00,74.47,74.49,74.43,74.44,20514.924607652065,58.2215,58.2371,58.1902,58.198,20514.9246
2010-10-28 15:45:00,74.44,74.52,74.44,74.48,27489.99897425377,58.198,58.2606,58.198,58.2293,27489.999
2010-10-28 15:50:00,74.48,74.5,74.44,74.44,18258.28290081034,58.2293,58.2449,58.198,58.198,18258.2829
2010-10-28 15:55:00,74.45,74.49,74.42,74.44,37747.4612780798,58.2058,58.2371,58.1824,58.198,37747.4613
2010-10-29 09:30:00,74.18,74.22,73.97,74.12,55390.296440660575,57.9948,58.026,57.8306,57.9478,55390.2964
2010-10-29 09:35:00,74.08,74.15,74.01,74.08,18258.28290081034,57.9166,57.9713,57.8619,57.9166,18258.2829
2010-10-29 09:40:00,74.05,74.23,74.03,74.15,7385.372858754744,57.8931,58.0338,57.8775,57.9713,7385.3729
2010-10-29 09:45:00,74.12,74.12,73.99,74.03,10360.036926864292,57.9478,57.9478,57.8462,57.8775,10360.0369
2010-10-29 09:50:00,74.01,74.1,74.01,74.08,6769.925120525182,57.8619,57.9322,57.8619,57.9166,6769.9251
2010-10-29 09:55:00,74.07,74.08,74.01,74.01,13232.126371935585,57.9088,57.9166,57.8619,57.8619,13232.1264
2010-10-29 10:00:00,74.01,74.05,73.99,74.04,17335.111293465994,57.8619,57.8931,57.8462,57.8853,17335.1113
2010-10-29 10:05:00,74.02,74.12,74.02,74.06,20412.349984613807,57.8697,57.9478,57.8697,57.9009,20412.35
2010-10-29 10:10:00,74.06,74.12,74.03,74.08,20617.49923069033,57.9009,57.9478,57.8775,57.9166,20617.4992
2010-10-29 10:15:00,74.06,74.09,74.01,74.03,6975.074366601702,57.9009,57.9244,57.8619,57.8775,6975.0744
2010-10-29 10:20:00,74.04,74.07,74.03,74.03,5846.753513180839,57.8853,57.9088,57.8775,57.8775,5846.7535
2010-10-29 10:25:00,74.03,74.11,74.0,74.01,12616.67863370602,57.8775,57.94,57.854,57.8619,12616.6786
2010-10-29 10:30:00,74.02,74.04,73.99,74.0,5128.731151913016,57.8697,57.8853,57.8462,57.854,5128.7312
2010-10-29 10:35:00,74.02,74.02,73.97,73.98,13232.126371935585,57.8697,57.8697,57.8306,57.8384,13232.1264
2010-10-29 10:40:00,73.97,73.98,73.85,73.87,14770.745717509488,57.8306,57.8384,57.7368,57.7524,14770.7457
2010-10-29 10:45:00,73.88,73.98,73.87,73.96,10360.036926864292,57.7602,57.8384,57.7524,57.8228,10360.0369
2010-10-29 10:50:00,73.97,73.99,73.9,73.97,16309.365063083393,57.8306,57.8462,57.7759,57.8306,16309.3651
2010-10-29 10:55:00,73.97,73.98,73.91,73.95,10565.186172940814,57.8306,57.8384,57.7837,57.8149,10565.1862
2010-10-29 11:00:00,73.97,73.99,73.95,73.97,7693.096727869524,57.8306,57.8462,57.8149,57.8306,7693.0967
2010-10-29 11:05:00,73.96,74.03,73.91,74.02,8821.417581290389,57.8228,57.8775,57.7837,57.8697,8821.4176
2010-10-29 11:10:00,74.03,74.03,73.95,73.98,9334.29069648169,57.8775,57.8775,57.8149,57.8384,9334.2907
2010-10-29 11:15:00,73.99,73.99,73.94,73.96,8103.395220022566,57.8462,57.8462,57.8071,57.8228,8103.3952
2010-10-29 11:20:00,73.97,73.98,73.92,73.95,7590.522104831264,57.8306,57.8384,57.7915,57.8149,7590.5221
2010-10-29 11:25:00,73.95,73.99,73.9,73.91,14873.320340547749,57.8149,57.8462,57.7759,57.7837,14873.3203
2010-10-29 11:30:00,73.9,73.92,73.86,73.87,18360.8575238486,57.7759,57.7915,57.7446,57.7524,18360.8575
2010-10-29 11:35:00,73.85,73.94,73.79,73.94,6667.350497486921,57.7368,57.8071,57.6899,57.8071,6667.3505
2010-10-29 11:40:00,73.93,73.99,73.9,73.93,33131.60324135808,57.7993,57.8462,57.7759,57.7993,33131.6032
2010-10-29 11:45:00,73.9,73.93,73.81,73.83,17027.387424351215,57.7759,57.7993,57.7055,57.7211,17027.3874
2010-10-29 11:50:00,73.85,73.89,73.82,73.84,4102.984921530413,57.7368,57.768,57.7133,57.7289,4102.9849
2010-10-29 11:55:00,73.85,73.88,73.77,73.8,21027.797722843367,57.7368,57.7602,57.6742,57.6977,21027.7977
2010-10-29 12:00:00,73.81,73.87,73.8,73.86,4513.283413683455,57.7055,57.7524,57.6977,57.7446,4513.2834
2010-10-29 12:05:00,73.87,73.9,73.82,73.82,8718.842958252128,57.7524,57.7759,57.7133,57.7133,8718.843
2010-10-29 12:10:00,73.82,73.85,73.8,73.84,8718.842958252128,57.7133,57.7368,57.6977,57.7289,8718.843
2010-10-29 12:15:00,73.83,73.88,73.82,73.87,5949.328136219099,57.7211,57.7602,57.7133,57.7524,5949.3281
2010-10-29 12:20:00,73.88,73.9,73.84,73.85,10565.186172940814,57.7602,57.7759,57.7289,57.7368,10565.1862
2010-10-29 12:25:00,73.82,73.86,73.8,73.8,9847.163811672992,57.7133,57.7446,57.6977,57.6977,9847.1638
2010-10-29 12:30:00,73.85,73.85,73.81,73.84,8411.119089137346,57.7368,57.7368,57.7055,57.7289,8411.1191
2010-10-29 12:35:00,73.85,73.85,73.81,73.81,8308.544466099087,57.7368,57.7368,57.7055,57.7055,8308.5445
2010-10-29 12:40:00,73.81,73.83,73.81,73.81,1436.0447225356447,57.7055,57.7211,57.7055,57.7055,1436.0447
2010-10-29 12:45:00,73.83,73.85,73.81,73.85,4308.134167606934,57.7211,57.7368,57.7055,57.7368,4308.1342
2010-10-29 12:50:00,73.85,73.85,73.79,73.79,3384.962560262591,57.7368,57.7368,57.6899,57.6899,3384.9626
2010-10-29 12:55:00,73.79,73.82,73.79,73.81,2564.365575956508,57.6899,57.7133,57.6899,57.7055,2564.3656
2010-10-29 13:00:00,73.81,73.85,73.79,73.82,6051.902759257359,57.7055,57.7368,57.6899,57.7133,6051.9028
2010-10-29 13:05:00,73.83,73.84,73.81,73.81,4821.007282798236,57.7211,57.7289,57.7055,57.7055,4821.0073
2010-10-29 13:10:00,73.81,73.82,73.8,73.8,4821.007282798236,57.7055,57.7133,57.6977,57.6977,4821.0073
2010-10-29 13:15:00,73.81,73.84,73.81,73.83,10667.760795979077,57.7055,57.7289,57.7055,57.7211,10667.7608
2010-10-29 13:20:00,73.84,73.85,73.82,73.84,8718.842958252128,57.7289,57.7368,57.7133,57.7289,8718.843
2010-10-29 13:25:00,73.84,73.85,73.8,73.81,9129.14145040517,57.7289,57.7368,57.6977,57.7055,9129.1415
2010-10-29 13:30:00,73.83,73.89,73.83,73.89,6257.0520053338805,57.7211,57.768,57.7211,57.768,6257.052
2010-10-29 13:35:00,73.89,73.93,73.88,73.93,4923.581905836496,57.768,57.7993,57.7602,57.7993,4923.5819
2010-10-29 13:40:00,73.91,73.92,73.88,73.92,4923.581905836496,57.7837,57.7915,57.7602,57.7915,4923.5819
2010-10-29 13:45:00,73.93,73.93,73.87,73.92,6975.074366601702,57.7993,57.7993,57.7524,57.7915,6975.0744
2010-10-29 13:50:00,73.93,73.99,73.92,73.94,8616.268335213868,57.7993,57.8462,57.7915,57.8071,8616.2683
2010-10-29 13:55:00,73.96,73.96,73.84,73.87,12308.95476459124,57.8228,57.8228,57.7289,57.7524,12308.9548
2010-10-29 14:00:00,73.86,73.88,73.84,73.84,9847.163811672992,57.7446,57.7602,57.7289,57.7289,9847.1638
2010-10-29 14:05:00,73.84,73.87,73.84,73.86,9026.566827366907,57.7289,57.7524,57.7289,57.7446,9026.5668
2010-10-29 14:10:00,73.87,73.87,73.85,73.86,17642.835162580777,57.7524,57.7524,57.7368,57.7446,17642.8352
2010-10-29 14:15:00,73.86,73.87,73.85,73.86,6051.902759257359,57.7446,57.7524,57.7368,57.7446,6051.9028
2010-10-29 14:20:00,73.86,73.89,73.83,73.83,16822.238178274692,57.7446,57.768,57.7211,57.7211,16822.2382
2010-10-29 14:25:00,73.83,73.84,73.81,73.82,5539.029644066058,57.7211,57.7289,57.7055,57.7133,5539.0296
2010-10-29 14:30:00,73.83,73.84,73.77,73.79,8103.395220022566,57.7211,57.7289,57.6742,57.6899,8103.3952
2010-10-29 14:35:00,73.81,73.82,73.78,73.8,18873.7306390399,57.7055,57.7133,57.682,57.6977,18873.7306
2010-10-29 14:40:00,73.8,73.85,73.8,73.84,5128.731151913016,57.6977,57.7368,57.6977,57.7289,5128.7312
2010-10-29 14:45:00,73.83,73.85,73.79,73.8,9129.14145040517,57.7211,57.7368,57.6899,57.6977,9129.1415
2010-10-29 14:50:00,73.8,73.84,73.8,73.83,7077.648989639963,57.6977,57.7289,57.6977,57.7211,7077.649
2010-10-29 14:55:00,73.83,73.85,73.82,73.82,12103.80551851472,57.7211,57.7368,57.7133,57.7133,12103.8055
2010-10-29 15:00:00,73.82,73.85,73.79,73.8,30054.36455021028,57.7133,57.7368,57.6899,57.6977,30054.3646
2010-10-29 15:05:00,73.8,73.8,73.74,73.74,17847.984408657296,57.6977,57.6977,57.6508,57.6508,17847.9844
2010-10-29 15:10:00,73.73,73.74,73.71,73.74,9847.163811672992,57.6429,57.6508,57.6273,57.6508,9847.1638
2010-10-29 15:15:00,73.73,73.75,73.69,73.7,15386.193455739049,57.6429,57.6586,57.6117,57.6195,15386.1935
2010-10-29 15:20:00,73.7,73.72,73.68,73.71,19899.476869422502,57.6195,57.6351,57.6039,57.6273,19899.4769
2010-10-29 15:25:00,73.71,73.74,73.71,73.71,27284.849728177247,57.6273,57.6508,57.6273,57.6273,27284.8497
2010-10-29 15:30:00,73.71,73.73,73.71,73.72,25130.78264437378,57.6273,57.6429,57.6273,57.6351,25130.7826
2010-10-29 15:35:00,73.72,73.76,73.72,73.75,21950.969330187712,57.6351,57.6664,57.6351,57.6586,21950.9693
2010-10-29 15:40:00,73.75,73.78,73.73,73.75,27797.72284336855,57.6586,57.682,57.6429,57.6586,27797.7228
2010-10-29 15:45:00,73.75,73.75,73.68,73.7,42465.89393783978,57.6586,57.6586,57.6039,57.6195,42465.8939
2010-10-29 15:50:00,73.7,73.73,73.68,73.7,76212.94491742742,57.6195,57.6429,57.6039,57.6195,76212.9449
2010-10-29 15:55:00,73.69,73.71,73.62,73.63,114575.85393373678,57.6117,57.6273,57.5569,57.5648,114575.8539
2010-11-01 09:30:00,74.01,74.15,73.91,73.97,23387.01405272336,57.8619,57.9713,57.7837,57.8306,23387.0141
2010-11-01 09:35:00,73.95,73.95,73.76,73.83,28515.74520463637,57.8149,57.8149,57.6664,57.7211,28515.7452
2010-11-01 09:40:00,73.85,73.87,73.75,73.86,12821.82787978254,57.7368,57.7524,57.6586,57.7446,12821.8279
2010-11-01 09:45:00,73.84,73.87,73.78,73.79,9334.29069648169,57.7289,57.7524,57.682,57.6899,9334.2907
2010-11-01 09:50:00,73.81,73.85,73.78,73.81,9231.71607344343,57.7055,57.7368,57.682,57.7055,9231.7161
2010-11-01 09:55:00,73.8,73.9,73.78,73.85,14257.872602318186,57.6977,57.7759,57.682,57.7368,14257.8726
2010-11-01 10:00:00,73.85,73.99,73.85,73.9,37439.73740896502,57.7368,57.8462,57.7368,57.7759,37439.7374
2010-11-01 10:05:00,73.89,73.98,73.82,73.87,51492.46076520669,57.768,57.8384,57.7133,57.7524,51492.4608
2010-11-01 10:10:00,73.86,73.87,73.77,73.81,19181.45450815468,57.7446,57.7524,57.6742,57.7055,19181.4545
2010-11-01 10:15:00,73.81,73.89,73.77,73.84,17745.40978561904,57.7055,57.768,57.6742,57.7289,17745.4098
2010-11-01 10:20:00,73.84,73.92,73.81,73.9,13026.977125859064,57.7289,57.7915,57.7055,57.7759,13026.9771
2010-11-01 10:25:00,73.9,73.92,73.79,73.79,11898.656272438198,57.7759,57.7915,57.6899,57.6899,11898.6563
2010-11-01 10:30:00,73.79,73.84,73.73,73.73,24310.1856600677,57.6899,57.7289,57.6429,57.6429,24310.1857
2010-11-01 10:35:00,73.73,73.78,73.7,73.75,11385.783157246897,57.6429,57.682,57.6195,57.6586,11385.7832
2010-11-01 10:40:00,73.76,73.81,73.76,73.78,14155.297979279923,57.6664,57.7055,57.6664,57.682,14155.298
2010-11-01 10:45:00,73.78,73.83,73.77,73.82,14565.596471432968,57.682,57.7211,57.6742,57.7133,14565.5965
2010-11-01 10:50:00,73.82,73.84,73.8,73.81,19386.6037542312,57.7133,57.7289,57.6977,57.7055,19386.6038
2010-11-01 10:55:00,73.8,73.82,73.77,73.79,17335.111293465994,57.6977,57.7133,57.6742,57.6899,17335.1113
2010-11-01 11:00:00,73.79,73.79,73.77,73.77,14052.723356241666,57.6899,57.6899,57.6742,57.6742,14052.7234
2010-11-01 11:05:00,73.77,73.78,73.72,73.73,31798.1331418607,57.6742,57.682,57.6351,57.6429,31798.1331
2010-11-01 11:10:00,73.73,73.76,73.68,73.71,11488.357780285158,57.6429,57.6664,57.6039,57.6273,11488.3578
2010-11-01 11:15:00,73.69,73.7,73.58,73.59,19284.029131192943,57.6117,57.6195,57.5257,57.5335,19284.0291
2010-11-01 11:20:00,73.59,73.6,73.51,73.51,10770.335419017334,57.5335,57.5413,57.4709,57.4709,10770.3354
2010-11-01 11:25:00,73.52,73.52,73.44,73.5,12821.82787978254,57.4788,57.4788,57.4162,57.4631,12821.8279
2010-11-01 11:30:00,73.49,73.52,73.44,73.45,13744.999487126885,57.4553,57.4788,57.4162,57.424,13744.9995
2010-11-01 11:35:00,73.46,73.46,73.35,73.35,29131.19294286593,57.4319,57.4319,57.3459,57.3459,29131.1929
2010-11-01 11:40:00,73.36,73.39,73.34,73.35,22566.41706841727,57.3537,57.3771,57.338,57.3459,22566.4171
2010-11-01 11:45:00,73.35,73.43,73.34,73.38,27079.70048210073,57.3459,57.4084,57.338,57.3693,27079.7005
2010-11-01 11:50:00,73.38,73.39,73.31,73.36,15899.06657093035,57.3693,57.3771,57.3146,57.3537,15899.0666
2010-11-01 11:55:00,73.37,73.46,73.37,73.46,9847.163811672992,57.3615,57.4319,57.3615,57.4319,9847.1638
2010-11-01 12:00:00,73.46,73.51,73.45,73.49,12001.23089547646,57.4319,57.4709,57.424,57.4553,12001.2309
2010-11-01 12:05:00,73.5,73.51,73.4,73.4,8718.842958252128,57.4631,57.4709,57.3849,57.3849,8718.843
2010-11-01 12:10:00,73.4,73.61,73.39,73.61,11898.656272438198,57.3849,57.5491,57.3771,57.5491,11898.6563
2010-11-01 12:15:00,73.61,73.69,73.61,73.63,13950.148733203405,57.5491,57.6117,57.5491,57.5648,13950.1487
2010-11-01 12:20:00,73.62,73.65,73.61,73.64,5949.328136219099,57.5569,57.5804,57.5491,57.5726,5949.3281
2010-11-01 12:25:00,73.65,73.69,73.62,73.67,6154.47738229562,57.5804,57.6117,57.5569,57.596,6154.4774
2010-11-01 12:30:00,73.67,73.67,73.63,73.64,6667.350497486921,57.596,57.596,57.5648,57.5726,6667.3505
2010-11-01 12:35:00,73.64,73.71,73.63,73.65,12616.67863370602,57.5726,57.6273,57.5648,57.5804,12616.6786
2010-11-01 12:40:00,73.65,73.72,73.65,73.72,3487.537183300851,57.5804,57.6351,57.5804,57.6351,3487.5372
2010-11-01 12:45:00,73.73,73.76,73.65,73.67,15078.46958662427,57.6429,57.6664,57.5804,57.596,15078.4696
2010-11-01 12:50:00,73.66,73.67,73.59,73.6,7385.372858754744,57.5882,57.596,57.5335,57.5413,7385.3729
2010-11-01 12:55:00,73.57,73.64,73.57,73.61,10565.186172940814,57.5179,57.5726,57.5179,57.5491,10565.1862
2010-11-01 13:00:00,73.61,73.67,73.55,73.55,18360.8575238486,57.5491,57.596,57.5022,57.5022,18360.8575
2010-11-01 13:05:00,73.56,73.57,73.5,73.57,10052.313057749512,57.51,57.5179,57.4631,57.5179,10052.3131
2010-11-01 13:10:00,73.58,73.64,73.56,73.62,7385.372858754744,57.5257,57.5726,57.51,57.5569,7385.3729
2010-11-01 13:15:00,73.62,73.67,73.6,73.66,6359.626628372141,57.5569,57.596,57.5413,57.5882,6359.6266
2010-11-01 13:20:00,73.66,73.66,73.59,73.6,4410.708790645194,57.5882,57.5882,57.5335,57.5413,4410.7088
2010-11-01 13:25:00,73.61,73.63,73.58,73.63,6051.902759257359,57.5491,57.5648,57.5257,57.5648,6051.9028
2010-11-01 13:30:00,73.64,73.72,73.64,73.72,7077.648989639963,57.5726,57.6351,57.5726,57.6351,7077.649
2010-11-01 13:35:00,73.73,73.77,73.7,73.71,11693.507026361678,57.6429,57.6742,57.6195,57.6273,11693.507
2010-11-01 13:40:00,73.71,73.72,73.68,73.68,10154.887680787771,57.6273,57.6351,57.6039,57.6039,10154.8877
2010-11-01 13:45:00,73.68,73.69,73.64,73.67,7180.223612678223,57.6039,57.6117,57.5726,57.596,7180.2236
2010-11-01 13:50:00,73.67,73.69,73.66,73.66,4410.708790645194,57.596,57.6117,57.5882,57.5882,4410.7088
2010-11-01 13:55:00,73.66,73.66,73.63,73.65,5333.880397989537,57.5882,57.5882,57.5648,57.5804,5333.8804
2010-11-01 14:00:00,73.65,73.75,73.64,73.73,9026.566827366907,57.5804,57.6586,57.5726,57.6429,9026.5668
2010-11-01 14:05:00,73.73,73.74,73.68,73.69,8616.268335213868,57.6429,57.6508,57.6039,57.6117,8616.2683
2010-11-01 14:10:00,73.7,73.71,73.65,73.66,8000.820596984306,57.6195,57.6273,57.5804,57.5882,8000.8206
2010-11-01 14:15:00,73.66,73.67,73.6,73.62,10667.760795979077,57.5882,57.596,57.5413,57.5569,10667.7608
2010-11-01 14:20:00,73.62,73.69,73.62,73.64,5846.753513180839,57.5569,57.6117,57.5569,57.5726,5846.7535
2010-11-01 14:25:00,73.64,73.67,73.62,73.64,15899.06657093035,57.5726,57.596,57.5569,57.5726,15899.0666
2010-11-01 14:30:00,73.64,73.67,73.62,73.63,15386.193455739049,57.5726,57.596,57.5569,57.5648,15386.1935
2010-11-01 14:35:00,73.63,73.67,73.61,73.61,20002.051492460763,57.5648,57.596,57.5491,57.5491,20002.0515
2010-11-01 14:40:00,73.61,73.64,73.6,73.64,29951.789927172016,57.5491,57.5726,57.5413,57.5726,29951.7899
2010-11-01 14:45:00,73.64,73.66,73.58,73.58,17745.40978561904,57.5726,57.5882,57.5257,57.5257,17745.4098
2010-11-01 14:50:00,73.58,73.6,73.54,73.54,13129.551748897322,57.5257,57.5413,57.4944,57.4944,13129.5517
2010-11-01 14:55:00,73.55,73.57,73.51,73.51,14463.021848394706,57.5022,57.5179,57.4709,57.4709,14463.0218
2010-11-01 15:00:00,73.51,73.52,73.43,73.43,17847.984408657296,57.4709,57.4788,57.4084,57.4084,17847.9844
2010-11-01 15:05:00,73.41,73.41,73.21,73.22,40722.12534618935,57.3928,57.3928,57.2364,57.2442,40722.1253
2010-11-01 15:10:00,73.22,73.24,73.14,73.14,28413.17058159811,57.2442,57.2599,57.1817,57.1817,28413.1706
2010-11-01 15:15:00,73.15,73.15,73.06,73.08,30464.66304236332,57.1895,57.1895,57.1191,57.1348,30464.663
2010-11-01 15:20:00,73.08,73.09,73.04,73.07,42773.61780695456,57.1348,57.1426,57.1035,57.1269,42773.6178
2010-11-01 15:25:00,73.07,73.17,73.06,73.12,25643.65575956508,57.1269,57.2051,57.1191,57.166,25643.6558
2010-11-01 15:30:00,73.11,73.26,73.11,73.25,30156.93917324854,57.1582,57.2755,57.1582,57.2677,30156.9392
2010-11-01 15:35:00,73.24,73.3,73.23,73.3,39080.93137757719,57.2599,57.3068,57.252,57.3068,39080.9314
2010-11-01 15:40:00,73.3,73.33,73.21,73.21,34670.22258693199,57.3068,57.3302,57.2364,57.2364,34670.2226
2010-11-01 15:45:00,73.21,73.28,73.21,73.25,61031.90070776489,57.2364,57.2911,57.2364,57.2677,61031.9007
2010-11-01 15:50:00,73.26,73.28,73.23,73.26,51595.03538824495,57.2755,57.2911,57.252,57.2755,51595.0354
2010-11-01 15:55:00,73.26,73.4,73.25,73.38,77033.54190173351,57.2755,57.3849,57.2677,57.3693,77033.5419
2010-11-02 09:30:00,73.84,74.09,73.84,73.92,24925.63339829726,57.7289,57.9244,57.7289,57.7915,24925.6334
2010-11-02 09:35:00,73.99,74.31,73.96,74.16,22463.84244537901,57.8462,58.0964,57.8228,57.9791,22463.8424
2010-11-02 09:40:00,74.2,74.27,73.98,74.16,17745.40978561904,58.0104,58.0651,57.8384,57.9791,17745.4098
2010-11-02 09:45:00,74.21,74.22,74.08,74.08,16206.790440045132,58.0182,58.026,57.9166,57.9166,16206.7904
2010-11-02 09:50:00,74.07,74.21,74.0,74.04,32311.006257052,57.9088,58.0182,57.854,57.8853,32311.0063
2010-11-02 09:55:00,74.05,74.06,73.89,73.91,13334.700994973842,57.8931,57.9009,57.768,57.7837,13334.701
2010-11-02 10:00:00,73.89,74.11,73.89,74.08,17129.962047389476,57.768,57.94,57.768,57.9166,17129.962
2010-11-02 10:05:00,74.08,74.13,74.03,74.04,24515.33490614422,57.9166,57.9557,57.8775,57.8853,24515.3349
2010-11-02 10:10:00,74.05,74.05,73.91,73.93,14565.596471432968,57.8931,57.8931,57.7837,57.7993,14565.5965
2010-11-02 10:15:00,73.94,73.96,73.9,73.91,11488.357780285158,57.8071,57.8228,57.7759,57.7837,11488.3578
2010-11-02 10:20:00,73.91,73.97,73.85,73.86,10667.760795979077,57.7837,57.8306,57.7368,57.7446,10667.7608
2010-11-02 10:25:00,73.86,73.93,73.83,73.86,17540.260539542516,57.7446,57.7993,57.7211,57.7446,17540.2605
2010-11-02 10:30:00,73.88,73.95,73.83,73.85,22874.14093753205,57.7602,57.8149,57.7211,57.7368,22874.1409
2010-11-02 10:35:00,73.86,73.89,73.8,73.83,19591.753000307723,57.7446,57.768,57.6977,57.7211,19591.753
2010-11-02 10:40:00,73.83,73.83,73.68,73.69,23592.163298799875,57.7211,57.7211,57.6039,57.6117,23592.1633
2010-11-02 10:45:00,73.69,73.83,73.68,73.71,22258.69319930249,57.6117,57.7211,57.6039,57.6273,22258.6932
2010-11-02 10:50:00,73.71,73.81,73.69,73.77,13847.574110165144,57.6273,57.7055,57.6117,57.6742,13847.5741
2010-11-02 10:55:00,73.78,73.78,73.64,73.67,13232.126371935585,57.682,57.682,57.5726,57.596,13232.1264
2010-11-02 11:00:00,73.67,73.7,73.67,73.68,14873.320340547749,57.596,57.6195,57.596,57.6039,14873.3203
2010-11-02 11:05:00,73.69,73.7,73.64,73.68,27695.148220330288,57.6117,57.6195,57.5726,57.6039,27695.1482
2010-11-02 11:10:00,73.68,73.74,73.67,73.69,22258.69319930249,57.6039,57.6508,57.596,57.6117,22258.6932
2010-11-02 11:15:00,73.68,73.72,73.61,73.64,25130.78264437378,57.6039,57.6351,57.5491,57.5726,25130.7826
2010-11-02 11:20:00,73.64,73.64,73.58,73.62,21130.372345881628,57.5726,57.5726,57.5257,57.5569,21130.3723
2010-11-02 11:25:00,73.62,73.62,73.57,73.57,27592.57359729203,57.5569,57.5569,57.5179,57.5179,27592.5736
2010-11-02 11:30:00,73.58,73.7,73.57,73.7,32003.282387937223,57.5257,57.6195,57.5179,57.6195,32003.2824
2010-11-02 11:35:00,73.71,73.72,73.57,73.59,13950.148733203405,57.6273,57.6351,57.5179,57.5335,13950.1487
2010-11-02 11:40:00,73.58,73.59,73.52,73.52,8411.119089137346,57.5257,57.5335,57.4788,57.4788,8411.1191
2010-11-02 11:45:00,73.52,73.59,73.47,73.58,8718.842958252128,57.4788,57.5335,57.4397,57.5257,8718.843
2010-11-02 11:50:00,73.58,73.6,73.53,73.56,9129.14145040517,57.5257,57.5413,57.4866,57.51,9129.1415
2010-11-02 11:55:00,73.57,73.74,73.57,73.73,11693.507026361678,57.5179,57.6508,57.5179,57.6429,11693.507
2010-11-02 12:00:00,73.73,73.76,73.71,73.74,12308.95476459124,57.6429,57.6664,57.6273,57.6508,12308.9548
2010-11-02 12:05:00,73.74,73.79,73.72,73.76,8205.969843060826,57.6508,57.6899,57.6351,57.6664,8205.9698
2010-11-02 12:10:00,73.76,73.76,73.65,73.67,15181.044209662528,57.6664,57.6664,57.5804,57.596,15181.0442
2010-11-02 12:15:00,73.67,73.67,73.55,73.56,16001.641193968611,57.596,57.596,57.5022,57.51,16001.6412
2010-11-02 12:20:00,73.56,73.57,73.47,73.47,26156.528874756383,57.51,57.5179,57.4397,57.4397,26156.5289
2010-11-02 12:25:00,73.46,73.46,73.42,73.43,7590.522104831264,57.4319,57.4319,57.4006,57.4084,7590.5221
2010-11-02 12:30:00,73.44,73.5,73.43,73.49,5949.328136219099,57.4162,57.4631,57.4084,57.4553,5949.3281
2010-11-02 12:35:00,73.5,73.61,73.5,73.59,10667.760795979077,57.4631,57.5491,57.4631,57.5335,10667.7608
2010-11-02 12:40:00,73.58,73.6,73.57,73.6,6051.902759257359,57.5257,57.5413,57.5179,57.5413,6051.9028
2010-11-02 12:45:00,73.6,73.62,73.57,73.58,7180.223612678223,57.5413,57.5569,57.5179,57.5257,7180.2236
2010-11-02 12:50:00,73.58,73.6,73.58,73.59,3897.8356754538927,57.5257,57.5413,57.5257,57.5335,3897.8357
2010-11-02 12:55:00,73.6,73.66,73.59,73.65,3179.8133141860703,57.5413,57.5882,57.5335,57.5804,3179.8133
2010-11-02 13:00:00,73.65,73.68,73.63,73.68,3384.962560262591,57.5804,57.6039,57.5648,57.6039,3384.9626
2010-11-02 13:05:00,73.66,73.67,73.64,73.64,5333.880397989537,57.5882,57.596,57.5726,57.5726,5333.8804
2010-11-02 13:10:00,73.63,73.63,73.57,73.58,4923.581905836496,57.5648,57.5648,57.5179,57.5257,4923.5819
2010-11-02 13:15:00,73.57,73.6,73.57,73.58,4513.283413683455,57.5179,57.5413,57.5179,57.5257,4513.2834
2010-11-02 13:20:00,73.57,73.6,73.57,73.58,3487.537183300851,57.5179,57.5413,57.5179,57.5257,3487.5372
2010-11-02 13:25:00,73.58,73.58,73.57,73.57,2769.514822033029,57.5257,57.5257,57.5179,57.5179,2769.5148
2010-11-02 13:30:00,73.57,73.59,73.57,73.59,6359.626628372141,57.5179,57.5335,57.5179,57.5335,6359.6266
2010-11-02 13:35:00,73.59,73.6,73.57,73.57,4821.007282798236,57.5335,57.5413,57.5179,57.5179,4821.0073
2010-11-02 13:40:00,73.57,73.66,73.56,73.65,13437.275618012103,57.5179,57.5882,57.51,57.5804,13437.2756
2010-11-02 13:45:00,73.65,73.65,73.6,73.62,6975.074366601702,57.5804,57.5804,57.5413,57.5569,6975.0744
2010-11-02 13:50:00,73.64,73.68,73.64,73.68,9539.43994255821,57.5726,57.6039,57.5726,57.6039,9539.4399
2010-11-02 13:55:00,73.68,73.76,73.67,73.72,7795.671350907785,57.6039,57.6664,57.596,57.6351,7795.6714
2010-11-02 14:00:00,73.73,73.73,73.69,73.69,5949.328136219099,57.6429,57.6429,57.6117,57.6117,5949.3281
2010-11-02 14:05:00,73.68,73.74,73.68,73.74,4410.708790645194,57.6039,57.6508,57.6039,57.6508,4410.7088
2010-11-02 14:10:00,73.74,73.79,73.73,73.78,11898.656272438198,57.6508,57.6899,57.6429,57.682,11898.6563
2010-11-02 14:15:00,73.77,73.78,73.71,73.71,7590.522104831264,57.6742,57.682,57.6273,57.6273,7590.5221
2010-11-02 14:20:00,73.71,73.73,73.7,73.71,7487.947481793004,57.6273,57.6429,57.6195,57.6273,7487.9475
2010-11-02 14:25:00,73.7,73.74,73.7,73.74,4821.007282798236,57.6195,57.6508,57.6195,57.6508,4821.0073
2010-11-02 14:30:00,73.75,73.78,73.71,73.71,6462.201251410401,57.6586,57.682,57.6273,57.6273,6462.2013
2010-11-02 14:35:00,73.71,73.72,73.68,73.69,7795.671350907785,57.6273,57.6351,57.6039,57.6117,7795.6714
2010-11-02 14:40:00,73.7,73.7,73.65,73.65,9436.86531951995,57.6195,57.6195,57.5804,57.5804,9436.8653
2010-11-02 14:45:00,73.64,73.66,73.63,73.64,16617.088932198174,57.5726,57.5882,57.5648,57.5726,16617.0889
2010-11-02 14:50:00,73.65,73.73,73.65,73.66,15899.06657093035,57.5804,57.6429,57.5804,57.5882,15899.0666
2010-11-02 14:55:00,73.65,73.68,73.61,73.62,12719.25325674428,57.5804,57.6039,57.5491,57.5569,12719.2533
2010-11-02 15:00:00,73.62,73.64,73.61,73.61,13642.424864088624,57.5569,57.5726,57.5491,57.5491,13642.4249
2010-11-02 15:05:00,73.61,73.62,73.59,73.6,11078.059288132115,57.5491,57.5569,57.5335,57.5413,11078.0593
2010-11-02 15:10:00,73.6,73.6,73.55,73.55,34772.79720997025,57.5413,57.5413,57.5022,57.5022,34772.7972
2010-11-02 15:15:00,73.55,73.62,73.55,73.62,22361.26782234076,57.5022,57.5569,57.5022,57.5569,22361.2678
2010-11-02 15:20:00,73.61,73.63,73.58,73.58,19284.029131192943,57.5491,57.5648,57.5257,57.5257,19284.0291
2010-11-02 15:25:00,73.59,73.6,73.54,73.55,16617.088932198174,57.5335,57.5413,57.4944,57.5022,16617.0889
2010-11-02 15:30:00,73.54,73.56,73.52,73.54,26053.954251718125,57.4944,57.51,57.4788,57.4944,26053.9543
2010-11-02 15:35:00,73.54,73.56,73.46,73.46,28105.44671248333,57.4944,57.51,57.4319,57.4319,28105.4467
2010-11-02 15:40:00,73.46,73.47,73.39,73.39,25643.65575956508,57.4319,57.4397,57.3771,57.3771,25643.6558
2010-11-02 15:45:00,73.4,73.47,73.37,73.37,64622.012514104,57.3849,57.4397,57.3615,57.3615,64622.0125
2010-11-02 15:50:00,73.39,73.49,73.35,73.49,110678.0182582829,57.3771,57.4553,57.3459,57.4553,110678.0183
2010-11-02 15:55:00,73.49,73.51,73.43,73.47,149553.80038978357,57.4553,57.4709,57.4084,57.4397,149553.8004
2010-11-03 09:30:00,73.71,73.71,73.36,73.57,28720.89445071289,57.6273,57.6273,57.3537,57.5179,28720.8945
2010-11-03 09:35:00,73.55,73.6,73.48,73.6,6462.201251410401,57.5022,57.5413,57.4475,57.5413,6462.2013
2010-11-03 09:40:00,73.6,73.8,73.6,73.75,11693.507026361678,57.5413,57.6977,57.5413,57.6586,11693.507
2010-11-03 09:45:00,73.8,73.89,73.8,73.89,23797.3125448764,57.6977,57.768,57.6977,57.768,23797.3125
2010-11-03 09:50:00,73.9,74.04,73.86,74.04,12616.67863370602,57.7759,57.8853,57.7446,57.8853,12616.6786
2010-11-03 09:55:00,74.03,74.07,73.99,74.04,24515.33490614422,57.8775,57.9088,57.8462,57.8853,24515.3349
2010-11-03 10:00:00,74.05,74.09,74.03,74.08,30874.96153451636,57.8931,57.9244,57.8775,57.9166,30874.9615
2010-11-03 10:05:00,74.07,74.07,73.95,73.97,15488.76807877731,57.9088,57.9088,57.8149,57.8306,15488.7681
2010-11-03 10:10:00,73.97,74.0,73.95,73.97,18771.15601600164,57.8306,57.854,57.8149,57.8306,18771.156
2010-11-03 10:15:00,73.96,73.99,73.94,73.97,9642.014565596472,57.8228,57.8462,57.8071,57.8306,9642.0146
2010-11-03 10:20:00,73.98,73.98,73.93,73.93,12514.10401066776,57.8384,57.8384,57.7993,57.7993,12514.104
2010-11-03 10:25:00,73.93,73.95,73.76,73.91,20207.200738537285,57.7993,57.8149,57.6664,57.7837,20207.2007
2010-11-03 10:30:00,73.91,73.96,73.89,73.96,23592.163298799875,57.7837,57.8228,57.768,57.8228,23592.1633
2010-11-03 10:35:00,73.95,74.0,73.94,73.95,54877.42332546927,57.8149,57.854,57.8071,57.8149,54877.4233
2010-11-03 10:40:00,73.96,73.99,73.9,73.9,29028.61831982768,57.8228,57.8462,57.7759,57.7759,29028.6183
2010-11-03 10:45:00,73.89,73.95,73.8,73.83,33439.32711047287,57.768,57.8149,57.6977,57.7211,33439.3271
2010-11-03 10:50:00,73.87,73.94,73.85,73.93,12103.80551851472,57.7524,57.8071,57.7368,57.7993,12103.8055
2010-11-03 10:55:00,73.91,73.91,73.85,73.88,7693.096727869524,57.7837,57.7837,57.7368,57.7602,7693.0967
2010-11-03 11:00:00,73.89,73.9,73.81,73.88,14052.723356241666,57.768,57.7759,57.7055,57.7602,14052.7234
2010-11-03 11:05:00,73.89,73.93,73.84,73.84,6975.074366601702,57.768,57.7993,57.7289,57.7289,6975.0744
2010-11-03 11:10:00,73.86,73.86,73.72,73.84,13437.275618012103,57.7446,57.7446,57.6351,57.7289,13437.2756
2010-11-03 11:15:00,73.86,73.92,73.84,73.84,11180.633911170376,57.7446,57.7915,57.7289,57.7289,11180.6339
2010-11-03 11:20:00,73.84,73.95,73.83,73.92,11898.656272438198,57.7289,57.8149,57.7211,57.7915,11898.6563
2010-11-03 11:25:00,73.92,73.96,73.83,73.96,13642.424864088624,57.7915,57.8228,57.7211,57.8228,13642.4249
2010-11-03 11:30:00,73.96,73.96,73.86,73.86,6462.201251410401,57.8228,57.8228,57.7446,57.7446,6462.2013
2010-11-03 11:35:00,73.87,73.93,73.87,73.91,5641.604267104318,57.7524,57.7993,57.7524,57.7837,5641.6043
2010-11-03 11:40:00,73.92,73.92,73.82,73.82,7180.223612678223,57.7915,57.7915,57.7133,57.7133,7180.2236
2010-11-03 11:45:00,73.82,73.82,73.7,73.74,7180.223612678223,57.7133,57.7133,57.6195,57.6508,7180.2236
2010-11-03 11:50:00,73.75,73.77,73.71,73.71,4102.984921530413,57.6586,57.6742,57.6273,57.6273,4102.9849
2010-11-03 11:55:00,73.73,73.74,73.69,73.71,3282.3879372243305,57.6429,57.6508,57.6117,57.6273,3282.3879
2010-11-03 12:00:00,73.71,73.72,73.63,73.68,11180.633911170376,57.6273,57.6351,57.5648,57.6039,11180.6339
2010-11-03 12:05:00,73.68,73.75,73.68,73.74,8205.969843060826,57.6039,57.6586,57.6039,57.6508,8205.9698
2010-11-03 12:10:00,73.74,73.74,73.68,73.69,6359.626628372141,57.6508,57.6508,57.6039,57.6117,6359.6266
2010-11-03 12:15:00,73.68,73.7,73.63,73.65,10052.313057749512,57.6039,57.6195,57.5648,57.5804,10052.3131
2010-11-03 12:20:00,73.65,73.65,73.44,73.44,8103.395220022566,57.5804,57.5804,57.4162,57.4162,8103.3952
2010-11-03 12:25:00,73.44,73.49,73.44,73.47,19386.6037542312,57.4162,57.4553,57.4162,57.4397,19386.6038
2010-11-03 12:30:00,73.48,73.55,73.48,73.54,20822.648476766848,57.4475,57.5022,57.4475,57.4944,20822.6485
2010-11-03 12:35:00,73.56,73.56,73.52,73.54,12821.82787978254,57.51,57.51,57.4788,57.4944,12821.8279
2010-11-03 12:40:00,73.54,73.57,73.51,73.56,11590.932403323415,57.4944,57.5179,57.4709,57.51,11590.9324
2010-11-03 12:45:00,73.56,73.57,73.47,73.48,12001.23089547646,57.51,57.5179,57.4397,57.4475,12001.2309
2010-11-03 12:50:00,73.49,73.49,73.44,73.45,10770.335419017334,57.4553,57.4553,57.4162,57.424,10770.3354
2010-11-03 12:55:00,73.45,73.46,73.35,73.35,9436.86531951995,57.424,57.4319,57.3459,57.3459,9436.8653
2010-11-03 13:00:00,73.35,73.49,73.35,73.48,12514.10401066776,57.3459,57.4553,57.3459,57.4475,12514.104
2010-11-03 13:05:00,73.48,73.51,73.46,73.5,16001.641193968611,57.4475,57.4709,57.4319,57.4631,16001.6412
2010-11-03 13:10:00,73.51,73.52,73.46,73.46,7898.245973946045,57.4709,57.4788,57.4319,57.4319,7898.246
2010-11-03 13:15:00,73.45,73.45,73.38,73.38,10052.313057749512,57.424,57.424,57.3693,57.3693,10052.3131
2010-11-03 13:20:00,73.39,73.41,73.34,73.36,8000.820596984306,57.3771,57.3928,57.338,57.3537,8000.8206
2010-11-03 13:25:00,73.35,73.37,73.35,73.36,4102.984921530413,57.3459,57.3615,57.3459,57.3537,4102.9849
2010-11-03 13:30:00,73.36,73.38,73.36,73.36,8103.395220022566,57.3537,57.3693,57.3537,57.3537,8103.3952
2010-11-03 13:35:00,73.38,73.39,73.33,73.33,8616.268335213868,57.3693,57.3771,57.3302,57.3302,8616.2683
2010-11-03 13:40:00,73.34,73.36,73.26,73.28,13744.999487126885,57.338,57.3537,57.2755,57.2911,13744.9995
2010-11-03 13:45:00,73.29,73.29,73.25,73.27,14770.745717509488,57.2989,57.2989,57.2677,57.2833,14770.7457
2010-11-03 13:50:00,73.27,73.28,73.25,73.25,13437.275618012103,57.2833,57.2911,57.2677,57.2677,13437.2756
2010-11-03 13:55:00,73.26,73.28,73.25,73.26,7898.245973946045,57.2755,57.2911,57.2677,57.2755,7898.246
2010-11-03 14:00:00,73.26,73.29,73.25,73.28,16001.641193968611,57.2755,57.2989,57.2677,57.2911,16001.6412
2010-11-03 14:05:00,73.28,73.34,73.23,73.26,16924.812801312954,57.2911,57.338,57.252,57.2755,16924.8128
2010-11-03 14:10:00,73.26,73.27,72.98,73.15,16719.663555236435,57.2755,57.2833,57.0566,57.1895,16719.6636
2010-11-03 14:15:00,73.13,73.51,73.05,73.26,48107.498204944095,57.1739,57.4709,57.1113,57.2755,48107.4982
2010-11-03 14:20:00,73.24,73.47,73.06,73.2,42876.19242999282,57.2599,57.4397,57.1191,57.2286,42876.1924
2010-11-03 14:25:00,73.17,73.18,72.87,72.89,46774.02810544671,57.2051,57.2129,56.9706,56.9862,46774.0281
2010-11-03 14:30:00,72.91,73.17,72.78,73.04,53338.80397989537,57.0019,57.2051,56.9002,57.1035,53338.804
2010-11-03 14:35:00,73.01,73.12,73.0,73.04,49851.26679659452,57.08,57.166,57.0722,57.1035,49851.2668
2010-11-03 14:40:00,73.03,73.13,72.99,73.12,33644.476356549385,57.0957,57.1739,57.0644,57.166,33644.4764
2010-11-03 14:45:00,73.12,73.13,72.97,73.09,68622.42281259617,57.166,57.1739,57.0488,57.1426,68622.4228
2010-11-03 14:50:00,73.05,73.14,73.05,73.1,29644.06605805724,57.1113,57.1817,57.1113,57.1504,29644.0661
2010-11-03 14:55:00,73.1,73.19,73.1,73.19,53236.22935685711,57.1504,57.2208,57.1504,57.2208,53236.2294
2010-11-03 15:00:00,73.19,73.23,73.15,73.22,60108.72910042056,57.2208,57.252,57.1895,57.2442,60108.7291
2010-11-03 15:05:00,73.22,73.39,73.22,73.39,47286.901220638014,57.2442,57.3771,57.2442,57.3771,47286.9012
2010-11-03 15:10:00,73.4,73.46,73.39,73.42,35798.543440352856,57.3849,57.4319,57.3771,57.4006,35798.5434
2010-11-03 15:15:00,73.43,73.45,73.37,73.39,34670.22258693199,57.4084,57.424,57.3615,57.3771,34670.2226
2010-11-03 15:20:00,73.4,73.48,73.36,73.48,82367.42229972304,57.3849,57.4475,57.3537,57.4475,82367.4223
2010-11-03 15:25:00,73.48,73.68,73.44,73.6,81136.52682326392,57.4475,57.6039,57.4162,57.5413,81136.5268
2010-11-03 15:30:00,73.59,73.61,73.55,73.55,53133.65473381885,57.5335,57.5491,57.5022,57.5022,53133.6547
2010-11-03 15:35:00,73.55,73.6,73.5,73.5,27695.148220330288,57.5022,57.5413,57.4631,57.4631,27695.1482
2010-11-03 15:40:00,73.49,73.51,73.35,73.4,20617.49923069033,57.4553,57.4709,57.3459,57.3849,20617.4992
2010-11-03 15:45:00,73.41,73.52,73.4,73.5,33747.05097958765,57.3928,57.4788,57.3849,57.4631,33747.051
2010-11-03 15:50:00,73.49,73.52,73.46,73.5,36413.991178582415,57.4553,57.4788,57.4319,57.4631,36413.9912
2010-11-03 15:55:00,73.5,73.64,73.5,73.62,36721.7150476972,57.4631,57.5726,57.4631,57.5569,36721.715
2010-11-04 09:30:00,74.39,75.98,74.39,75.94,82162.27305364652,58.1589,59.402,58.1589,59.3707,82162.2731
2010-11-04 09:35:00,75.86,75.99,75.01,75.31,84008.61626833522,59.3082,59.4098,58.6437,58.8782,84008.6163
2010-11-04 09:40:00,75.31,75.31,74.66,74.76,61134.47533080316,58.8782,58.8782,58.37,58.4482,61134.4753
2010-11-04 09:45:00,74.77,75.28,74.62,75.14,37952.61052415632,58.456,58.8548,58.3388,58.7453,37952.6105
2010-11-04 09:50:00,75.13,75.17,75.07,75.17,43696.7894142989,58.7375,58.7688,58.6906,58.7688,43696.7894
2010-11-04 09:55:00,75.16,75.49,75.12,75.43,124935.89086060108,58.7609,59.0189,58.7297,58.972,124935.8909
2010-11-04 10:00:00,75.42,75.69,75.3,75.55,31900.70776489896,58.9642,59.1753,58.8704,59.0658,31900.7078
2010-11-04 10:05:00,75.55,75.65,75.54,75.61,25130.78264437378,59.0658,59.144,59.058,59.1127,25130.7826
2010-11-04 10:10:00,75.6,75.7,75.6,75.67,86880.7057134065,59.1049,59.1831,59.1049,59.1597,86880.7057
2010-11-04 10:15:00,75.66,75.8,75.63,75.64,31900.70776489896,59.1518,59.2613,59.1284,59.1362,31900.7078
2010-11-04 10:20:00,75.65,75.75,75.65,75.74,20104.626115499024,59.144,59.2222,59.144,59.2144,20104.6261
2010-11-04 10:25:00,75.75,75.83,75.72,75.83,42876.19242999282,59.2222,59.2847,59.1987,59.2847,42876.1924
2010-11-04 10:30:00,75.83,75.89,75.75,75.84,18566.00676992512,59.2847,59.3317,59.2222,59.2926,18566.0068
2010-11-04 10:35:00,75.83,75.88,75.81,75.86,19591.753000307723,59.2847,59.3238,59.2691,59.3082,19591.753
2010-11-04 10:40:00,75.86,75.86,75.82,75.83,11283.208534208636,59.3082,59.3082,59.2769,59.2847,11283.2085
2010-11-04 10:45:00,75.83,75.94,75.82,75.92,21540.670838034668,59.2847,59.3707,59.2769,59.3551,21540.6708
2010-11-04 10:50:00,75.91,75.93,75.9,75.91,32618.730126166785,59.3473,59.3629,59.3395,59.3473,32618.7301
2010-11-04 10:55:00,75.91,76.04,75.91,76.03,33439.32711047287,59.3473,59.4489,59.3473,59.4411,33439.3271
2010-11-04 11:00:00,76.04,76.14,76.0,76.12,49440.96830444148,59.4489,59.5271,59.4177,59.5115,49440.9683
2010-11-04 11:05:00,76.12,76.36,76.09,76.36,30977.53615755462,59.5115,59.6991,59.488,59.6991,30977.5362
2010-11-04 11:10:00,76.36,76.42,76.32,76.42,37747.4612780798,59.6991,59.746,59.6678,59.746,37747.4613
2010-11-04 11:15:00,76.41,76.53,76.4,76.5,39286.0806236537,59.7382,59.832,59.7304,59.8086,39286.0806
2010-11-04 11:20:00,76.5,76.58,76.37,76.57,33644.476356549385,59.8086,59.8711,59.7069,59.8633,33644.4764
2010-11-04 11:25:00,76.57,76.57,76.42,76.44,43081.341676069336,59.8633,59.8633,59.746,59.7617,43081.3417
2010-11-04 11:30:00,76.43,76.51,76.42,76.43,32618.730126166785,59.7538,59.8164,59.746,59.7538,32618.7301
2010-11-04 11:35:00,76.44,76.49,76.4,76.43,23181.86480664684,59.7617,59.8007,59.7304,59.7538,23181.8648
2010-11-04 11:40:00,76.44,76.62,76.44,76.62,23387.01405272336,59.7617,59.9024,59.7617,59.9024,23387.0141
2010-11-04 11:45:00,76.61,76.63,76.37,76.4,19181.45450815468,59.8946,59.9102,59.7069,59.7304,19181.4545
2010-11-04 11:50:00,76.4,76.59,76.38,76.59,12616.67863370602,59.7304,59.8789,59.7147,59.8789,12616.6786
2010-11-04 11:55:00,76.58,76.64,76.55,76.58,20207.200738537285,59.8711,59.918,59.8477,59.8711,20207.2007
2010-11-04 12:00:00,76.57,76.76,76.55,76.61,32413.580880090263,59.8633,60.0118,59.8477,59.8946,32413.5809
2010-11-04 12:05:00,76.6,76.65,76.59,76.62,14052.723356241666,59.8867,59.9258,59.8789,59.9024,14052.7234
2010-11-04 12:10:00,76.62,76.65,76.46,76.48,38670.632885424144,59.9024,59.9258,59.7773,59.7929,38670.6329
2010-11-04 12:15:00,76.49,76.49,76.32,76.38,43389.06554518412,59.8007,59.8007,59.6678,59.7147,43389.0655
2010-11-04 12:20:00,76.39,76.7,76.39,76.64,21745.82008411119,59.7226,59.9649,59.7226,59.918,21745.8201
2010-11-04 12:25:00,76.64,76.73,76.63,76.73,26053.954251718125,59.918,59.9884,59.9102,59.9884,26053.9543
2010-11-04 12:30:00,76.73,76.73,76.68,76.7,8513.693712175607,59.9884,59.9884,59.9493,59.9649,8513.6937
2010-11-04 12:35:00,76.69,76.78,76.65,76.77,30362.088419325057,59.9571,60.0275,59.9258,60.0196,30362.0884
2010-11-04 12:40:00,76.75,76.77,76.71,76.76,11180.633911170376,60.004,60.0196,59.9727,60.0118,11180.6339
2010-11-04 12:45:00,76.76,76.78,76.73,76.78,12103.80551851472,60.0118,60.0275,59.9884,60.0275,12103.8055
2010-11-04 12:50:00,76.78,76.78,76.69,76.69,5231.305774951277,60.0275,60.0275,59.9571,59.9571,5231.3058
2010-11-04 12:55:00,76.69,76.7,76.62,76.64,12924.402502820802,59.9571,59.9649,59.9024,59.918,12924.4025
2010-11-04 13:00:00,76.64,76.71,76.62,76.7,15181.044209662528,59.918,59.9727,59.9024,59.9649,15181.0442
2010-11-04 13:05:00,76.69,76.7,76.61,76.61,8205.969843060826,59.9571,59.9649,59.8946,59.8946,8205.9698
2010-11-04 13:10:00,76.61,76.69,76.6,76.68,5846.753513180839,59.8946,59.9571,59.8867,59.9493,5846.7535
2010-11-04 13:15:00,76.69,76.69,76.62,76.63,9334.29069648169,59.9571,59.9571,59.9024,59.9102,9334.2907
2010-11-04 13:20:00,76.63,76.66,76.61,76.63,10052.313057749512,59.9102,59.9336,59.8946,59.9102,10052.3131
2010-11-04 13:25:00,76.64,76.65,76.61,76.62,13642.424864088624,59.918,59.9258,59.8946,59.9024,13642.4249
2010-11-04 13:30:00,76.63,76.67,76.62,76.62,16309.365063083393,59.9102,59.9415,59.9024,59.9024,16309.3651
2010-11-04 13:35:00,76.62,76.63,76.53,76.59,13026.977125859064,59.9024,59.9102,59.832,59.8789,13026.9771
2010-11-04 13:40:00,76.58,76.64,76.58,76.63,6564.775874448661,59.8711,59.918,59.8711,59.9102,6564.7759
2010-11-04 13:45:00,76.63,76.63,76.51,76.57,21335.52159195815,59.9102,59.9102,59.8164,59.8633,21335.5216
2010-11-04 13:50:00,76.58,76.71,76.56,76.69,23079.290183608573,59.8711,59.9727,59.8555,59.9571,23079.2902
2010-11-04 13:55:00,76.68,76.69,76.58,76.59,15693.91732485383,59.9493,59.9571,59.8711,59.8789,15693.9173
2010-11-04 14:00:00,76.59,76.59,76.5,76.52,16309.365063083393,59.8789,59.8789,59.8086,59.8242,16309.3651
2010-11-04 14:05:00,76.52,76.53,76.41,76.44,37952.61052415632,59.8242,59.832,59.7382,59.7617,37952.6105
2010-11-04 14:10:00,76.44,76.45,76.39,76.4,24925.63339829726,59.7617,59.7695,59.7226,59.7304,24925.6334
2010-11-04 14:15:00,76.4,76.4,76.32,76.32,22361.26782234076,59.7304,59.7304,59.6678,59.6678,22361.2678
2010-11-04 14:20:00,76.32,76.34,76.28,76.28,37337.16278592676,59.6678,59.6835,59.6366,59.6366,37337.1628
2010-11-04 14:25:00,76.29,76.33,76.28,76.3,19078.87988511642,59.6444,59.6757,59.6366,59.6522,19078.8799
2010-11-04 14:30:00,76.31,76.33,76.18,76.32,18155.70827777208,59.66,59.6757,59.5584,59.6678,18155.7083
2010-11-04 14:35:00,76.33,76.36,76.3,76.31,22258.69319930249,59.6757,59.6991,59.6522,59.66,22258.6932
2010-11-04 14:40:00,76.32,76.34,76.24,76.26,20207.200738537285,59.6678,59.6835,59.6053,59.6209,20207.2007
2010-11-04 14:45:00,76.26,76.32,76.24,76.25,18360.8575238486,59.6209,59.6678,59.6053,59.6131,18360.8575
2010-11-04 14:50:00,76.26,76.29,76.2,76.2,11693.507026361678,59.6209,59.6444,59.574,59.574,11693.507
2010-11-04 14:55:00,76.21,76.33,76.19,76.32,13950.148733203405,59.5818,59.6757,59.5662,59.6678,13950.1487
2010-11-04 15:00:00,76.3,76.32,76.27,76.29,9334.29069648169,59.6522,59.6678,59.6287,59.6444,9334.2907
2010-11-04 15:05:00,76.29,76.33,76.29,76.32,16104.215817006872,59.6444,59.6757,59.6444,59.6678,16104.2158
2010-11-04 15:10:00,76.33,76.33,76.27,76.28,19694.327623345984,59.6757,59.6757,59.6287,59.6366,19694.3276
2010-11-04 15:15:00,76.29,76.32,76.15,76.18,28208.02133552159,59.6444,59.6678,59.5349,59.5584,28208.0213
2010-11-04 15:20:00,76.17,76.25,76.17,76.24,20514.924607652065,59.5506,59.6131,59.5506,59.6053,20514.9246
2010-11-04 15:25:00,76.24,76.41,76.22,76.35,37029.43891681198,59.6053,59.7382,59.5897,59.6913,37029.4389
2010-11-04 15:30:00,76.34,76.34,76.29,76.29,25130.78264437378,59.6835,59.6835,59.6444,59.6444,25130.7826
2010-11-04 15:35:00,76.3,76.34,76.26,76.31,41234.99846138065,59.6522,59.6835,59.6209,59.66,41234.9985
2010-11-04 15:40:00,76.32,76.32,76.24,76.25,33234.17786439635,59.6678,59.6678,59.6053,59.6131,33234.1779
2010-11-04 15:45:00,76.25,76.27,76.23,76.25,31182.68540363114,59.6131,59.6287,59.5975,59.6131,31182.6854
2010-11-04 15:50:00,76.26,76.33,76.25,76.33,37644.88665504154,59.6209,59.6757,59.6131,59.6757,37644.8867
2010-11-04 15:55:00,76.32,76.33,76.3,76.33,80213.35521591958,59.6678,59.6757,59.6522,59.6757,80213.3552
2010-11-05 09:30:00,75.94,76.05,75.85,76.0,55903.16955585188,59.3707,59.4567,59.3004,59.4177,55903.1696
2010-11-05 09:35:00,76.0,76.04,75.85,76.03,24207.61103702944,59.4177,59.4489,59.3004,59.4411,24207.611
2010-11-05 09:40:00,76.01,76.04,75.99,76.0,13950.148733203405,59.4255,59.4489,59.4098,59.4177,13950.1487
2010-11-05 09:45:00,76.02,76.12,76.01,76.06,34670.22258693199,59.4333,59.5115,59.4255,59.4646,34670.2226
2010-11-05 09:50:00,76.06,76.2,76.05,76.14,21540.670838034668,59.4646,59.574,59.4567,59.5271,21540.6708
2010-11-05 09:55:00,76.16,76.18,75.86,75.87,20822.648476766848,59.5427,59.5584,59.3082,59.316,20822.6485
2010-11-05 10:00:00,75.87,76.04,75.87,75.98,15488.76807877731,59.316,59.4489,59.316,59.402,15488.7681
2010-11-05 10:05:00,75.99,76.19,75.95,76.11,18873.7306390399,59.4098,59.5662,59.3786,59.5037,18873.7306
2010-11-05 10:10:00,76.12,76.12,75.97,75.98,12206.38014155298,59.5115,59.5115,59.3942,59.402,12206.3801
2010-11-05 10:15:00,76.01,76.01,75.84,75.84,9231.71607344343,59.4255,59.4255,59.2926,59.2926,9231.7161
2010-11-05 10:20:00,75.84,75.93,75.84,75.86,13437.275618012103,59.2926,59.3629,59.2926,59.3082,13437.2756
2010-11-05 10:25:00,75.88,75.93,75.86,75.92,8718.842958252128,59.3238,59.3629,59.3082,59.3551,8718.843
2010-11-05 10:30:00,75.93,76.02,75.86,75.86,17437.685916504255,59.3629,59.4333,59.3082,59.3082,17437.6859
2010-11-05 10:35:00,75.88,75.93,75.87,75.93,9847.163811672992,59.3238,59.3629,59.316,59.3629,9847.1638
2010-11-05 10:40:00,75.93,75.93,75.81,75.81,23797.3125448764,59.3629,59.3629,59.2691,59.2691,23797.3125
2010-11-05 10:45:00,75.8,75.86,75.8,75.81,16411.939686121652,59.2613,59.3082,59.2613,59.2691,16411.9397
2010-11-05 10:50:00,75.82,76.01,75.81,75.95,17335.111293465994,59.2769,59.4255,59.2691,59.3786,17335.1113
2010-11-05 10:55:00,75.96,75.96,75.86,75.87,14873.320340547749,59.3864,59.3864,59.3082,59.316,14873.3203
2010-11-05 11:00:00,75.86,75.91,75.84,75.89,13232.126371935585,59.3082,59.3473,59.2926,59.3317,13232.1264
2010-11-05 11:05:00,75.88,75.94,75.88,75.94,14770.745717509488,59.3238,59.3707,59.3238,59.3707,14770.7457
2010-11-05 11:10:00,75.94,75.95,75.91,75.93,12308.95476459124,59.3707,59.3786,59.3473,59.3629,12308.9548
2010-11-05 11:15:00,75.93,75.97,75.93,75.96,10975.484665093856,59.3629,59.3942,59.3629,59.3864,10975.4847
2010-11-05 11:20:00,75.97,76.04,75.96,76.0,9642.014565596472,59.3942,59.4489,59.3864,59.4177,9642.0146
2010-11-05 11:25:00,76.02,76.05,76.02,76.03,9744.58918863473,59.4333,59.4567,59.4333,59.4411,9744.5892
2010-11-05 11:30:00,76.04,76.04,75.88,75.88,17129.962047389476,59.4489,59.4489,59.3238,59.3238,17129.962
2010-11-05 11:35:00,75.89,75.91,75.89,75.9,5846.753513180839,59.3317,59.3473,59.3317,59.3395,5846.7535
2010-11-05 11:40:00,75.91,75.92,75.82,75.88,18566.00676992512,59.3473,59.3551,59.2769,59.3238,18566.0068
2010-11-05 11:45:00,75.86,75.87,75.74,75.74,25028.20802133552,59.3082,59.316,59.2144,59.2144,25028.208
2010-11-05 11:50:00,75.75,75.87,75.75,75.87,6154.47738229562,59.2222,59.316,59.2222,59.316,6154.4774
2010-11-05 11:55:00,75.88,75.9,75.86,75.9,5744.178890142579,59.3238,59.3395,59.3082,59.3395,5744.1789
2010-11-05 12:00:00,75.9,75.91,75.76,75.82,19899.476869422502,59.3395,59.3473,59.23,59.2769,19899.4769
2010-11-05 12:05:00,75.83,75.83,75.65,75.67,14360.447225356444,59.2847,59.2847,59.144,59.1597,14360.4472
2010-11-05 12:10:00,75.66,75.68,75.59,75.61,14052.723356241666,59.1518,59.1675,59.0971,59.1127,14052.7234
2010-11-05 12:15:00,75.62,75.7,75.61,75.69,5026.156528874756,59.1206,59.1831,59.1127,59.1753,5026.1565
2010-11-05 12:20:00,75.69,75.69,75.63,75.65,6769.925120525182,59.1753,59.1753,59.1284,59.144,6769.9251
2010-11-05 12:25:00,75.66,75.69,75.65,75.65,4718.432659759975,59.1518,59.1753,59.144,59.144,4718.4327
2010-11-05 12:30:00,75.65,75.74,75.55,75.74,14463.021848394706,59.144,59.2144,59.0658,59.2144,14463.0218
2010-11-05 12:35:00,75.75,75.81,75.75,75.78,8923.992204328648,59.2222,59.2691,59.2222,59.2457,8923.9922
2010-11-05 12:40:00,75.79,75.84,75.77,75.83,3897.8356754538927,59.2535,59.2926,59.2378,59.2847,3897.8357
2010-11-05 12:45:00,75.83,75.84,75.76,75.8,5641.604267104318,59.2847,59.2926,59.23,59.2613,5641.6043
2010-11-05 12:50:00,75.79,75.82,75.73,75.73,8103.395220022566,59.2535,59.2769,59.2066,59.2066,8103.3952
2010-11-05 12:55:00,75.72,75.75,75.6,75.63,14155.297979279923,59.1987,59.2222,59.1049,59.1284,14155.298
2010-11-05 13:00:00,75.63,75.67,75.55,75.67,11796.081649399935,59.1284,59.1597,59.0658,59.1597,11796.0816
2010-11-05 13:05:00,75.67,75.78,75.67,75.74,7898.245973946045,59.1597,59.2457,59.1597,59.2144,7898.246
2010-11-05 13:10:00,75.74,75.88,75.74,75.87,5846.753513180839,59.2144,59.3238,59.2144,59.316,5846.7535
2010-11-05 13:15:00,75.88,75.91,75.85,75.85,9642.014565596472,59.3238,59.3473,59.3004,59.3004,9642.0146
2010-11-05 13:20:00,75.88,75.92,75.86,75.92,3897.8356754538927,59.3238,59.3551,59.3082,59.3551,3897.8357
2010-11-05 13:25:00,75.93,75.93,75.82,75.84,10257.462303826032,59.3629,59.3629,59.2769,59.2926,10257.4623
2010-11-05 13:30:00,75.84,75.89,75.83,75.86,8718.842958252128,59.2926,59.3317,59.2847,59.3082,8718.843
2010-11-05 13:35:00,75.86,75.89,75.83,75.86,4205.559544568673,59.3082,59.3317,59.2847,59.3082,4205.5595
2010-11-05 13:40:00,75.87,75.9,75.85,75.89,5436.455021027798,59.316,59.3395,59.3004,59.3317,5436.455
2010-11-05 13:45:00,75.89,75.89,75.82,75.84,19489.17837726946,59.3317,59.3317,59.2769,59.2926,19489.1784
2010-11-05 13:50:00,75.82,75.83,75.8,75.82,8411.119089137346,59.2769,59.2847,59.2613,59.2769,8411.1191
2010-11-05 13:55:00,75.82,75.83,75.67,75.72,31798.1331418607,59.2769,59.2847,59.1597,59.1987,31798.1331
2010-11-05 14:00:00,75.73,75.73,75.62,75.66,19078.87988511642,59.2066,59.2066,59.1206,59.1518,19078.8799
2010-11-05 14:05:00,75.67,75.72,75.64,75.64,18258.28290081034,59.1597,59.1987,59.1362,59.1362,18258.2829
2010-11-05 14:10:00,75.63,75.65,75.62,75.64,10667.760795979077,59.1284,59.144,59.1206,59.1362,10667.7608
2010-11-05 14:15:00,75.63,75.67,75.52,75.59,21335.52159195815,59.1284,59.1597,59.0424,59.0971,21335.5216
2010-11-05 14:20:00,75.59,75.65,75.56,75.64,8000.820596984306,59.0971,59.144,59.0737,59.1362,8000.8206
2010-11-05 14:25:00,75.64,75.66,75.55,75.61,13334.700994973842,59.1362,59.1518,59.0658,59.1127,13334.701
2010-11-05 14:30:00,75.61,75.66,75.57,75.62,13847.574110165144,59.1127,59.1518,59.0815,59.1206,13847.5741
2010-11-05 14:35:00,75.62,75.63,75.61,75.61,10052.313057749512,59.1206,59.1284,59.1127,59.1127,10052.3131
2010-11-05 14:40:00,75.62,75.63,75.61,75.61,19899.476869422502,59.1206,59.1284,59.1127,59.1127,19899.4769
2010-11-05 14:45:00,75.62,75.63,75.61,75.63,13950.148733203405,59.1206,59.1284,59.1127,59.1284,13950.1487
2010-11-05 14:50:00,75.64,75.64,75.52,75.55,33131.60324135808,59.1362,59.1362,59.0424,59.0658,33131.6032
2010-11-05 14:55:00,75.54,75.56,75.54,75.55,36721.7150476972,59.058,59.0737,59.058,59.0658,36721.715
2010-11-05 15:00:00,75.55,75.55,75.51,75.52,24823.058775259,59.0658,59.0658,59.0346,59.0424,24823.0588
2010-11-05 15:05:00,75.52,75.53,75.48,75.52,35490.81957123808,59.0424,59.0502,59.0111,59.0424,35490.8196
2010-11-05 15:10:00,75.52,75.54,75.49,75.5,18360.8575238486,59.0424,59.058,59.0189,59.0267,18360.8575
2010-11-05 15:15:00,75.5,75.52,75.47,75.49,18566.00676992512,59.0267,59.0424,59.0033,59.0189,18566.0068
2010-11-05 15:20:00,75.49,75.53,75.46,75.53,19078.87988511642,59.0189,59.0502,58.9955,59.0502,19078.8799
2010-11-05 15:25:00,75.53,75.55,75.53,75.55,20617.49923069033,59.0502,59.0658,59.0502,59.0658,20617.4992
2010-11-05 15:30:00,75.55,75.56,75.54,75.55,25438.506513488563,59.0658,59.0737,59.058,59.0658,25438.5065
2010-11-05 15:35:00,75.55,75.55,75.46,75.47,23797.3125448764,59.0658,59.0658,58.9955,59.0033,23797.3125
2010-11-05 15:40:00,75.47,75.47,75.4,75.45,33952.20022566417,59.0033,59.0033,58.9486,58.9877,33952.2002
2010-11-05 15:45:00,75.46,75.62,75.45,75.56,49235.81905836496,58.9955,59.1206,58.9877,59.0737,49235.8191
2010-11-05 15:50:00,75.57,75.57,75.5,75.54,124217.86849933326,59.0815,59.0815,59.0267,59.058,124217.8685
2010-11-05 15:55:00,75.55,75.61,75.5,75.54,111396.04061955072,59.0658,59.1127,59.0267,59.058,111396.0406
2010-11-08 09:30:00,75.03,75.07,74.71,74.85,44004.51328341368,58.6593,58.6906,58.4091,58.5186,44004.5133
2010-11-08 09:35:00,74.83,75.21,74.79,75.18,20412.349984613807,58.5029,58.8,58.4717,58.7766,20412.35
2010-11-08 09:40:00,75.12,75.39,75.1,75.38,27695.148220330288,58.7297,58.9407,58.714,58.9329,27695.1482
2010-11-08 09:45:00,75.39,75.39,75.18,75.18,22361.26782234076,58.9407,58.9407,58.7766,58.7766,22361.2678
2010-11-08 09:50:00,75.19,75.22,75.13,75.17,20720.073853728587,58.7844,58.8078,58.7375,58.7688,20720.0739
2010-11-08 09:55:00,75.17,75.36,75.17,75.36,13026.977125859064,58.7688,58.9173,58.7688,58.9173,13026.9771
2010-11-08 10:00:00,75.38,75.41,75.3,75.31,21540.670838034668,58.9329,58.9564,58.8704,58.8782,21540.6708
2010-11-08 10:05:00,75.3,75.36,75.29,75.29,14155.297979279923,58.8704,58.9173,58.8626,58.8626,14155.298
2010-11-08 10:10:00,75.31,75.41,75.31,75.35,22874.14093753205,58.8782,58.9564,58.8782,58.9095,22874.1409
2010-11-08 10:15:00,75.35,75.42,75.35,75.42,19181.45450815468,58.9095,58.9642,58.9095,58.9642,19181.4545
2010-11-08 10:20:00,75.42,75.44,75.35,75.38,19181.45450815468,58.9642,58.9798,58.9095,58.9329,19181.4545
2010-11-08 10:25:00,75.37,75.41,75.37,75.41,18771.15601600164,58.9251,58.9564,58.9251,58.9564,18771.156
2010-11-08 10:30:00,75.4,75.44,75.39,75.43,19386.6037542312,58.9486,58.9798,58.9407,58.972,19386.6038
2010-11-08 10:35:00,75.43,75.43,75.4,75.4,13437.275618012103,58.972,58.972,58.9486,58.9486,13437.2756
2010-11-08 10:40:00,75.4,75.49,75.39,75.47,17129.962047389476,58.9486,59.0189,58.9407,59.0033,17129.962
2010-11-08 10:45:00,75.48,75.51,75.45,75.48,12001.23089547646,59.0111,59.0346,58.9877,59.0111,12001.2309
2010-11-08 10:50:00,75.48,75.5,75.44,75.45,17745.40978561904,59.0111,59.0267,58.9798,58.9877,17745.4098
2010-11-08 10:55:00,75.44,75.6,75.43,75.54,19078.87988511642,58.9798,59.1049,58.972,59.058,19078.8799
2010-11-08 11:00:00,75.54,75.59,75.49,75.58,11898.656272438198,59.058,59.0971,59.0189,59.0893,11898.6563
2010-11-08 11:05:00,75.58,75.61,75.57,75.6,7590.522104831264,59.0893,59.1127,59.0815,59.1049,7590.5221
2010-11-08 11:10:00,75.61,75.66,75.59,75.64,13539.850241050364,59.1127,59.1518,59.0971,59.1362,13539.8502
2010-11-08 11:15:00,75.65,75.7,75.64,75.64,6154.47738229562,59.144,59.1831,59.1362,59.1362,6154.4774
2010-11-08 11:20:00,75.64,75.69,75.64,75.69,7898.245973946045,59.1362,59.1753,59.1362,59.1753,7898.246
2010-11-08 11:25:00,75.7,75.75,75.7,75.72,15386.193455739049,59.1831,59.2222,59.1831,59.1987,15386.1935
2010-11-08 11:30:00,75.72,75.84,75.71,75.84,9231.71607344343,59.1987,59.2926,59.1909,59.2926,9231.7161
2010-11-08 11:35:00,75.84,75.88,75.81,75.82,10052.313057749512,59.2926,59.3238,59.2691,59.2769,10052.3131
2010-11-08 11:40:00,75.82,75.82,75.74,75.76,9949.738434711251,59.2769,59.2769,59.2144,59.23,9949.7384
2010-11-08 11:45:00,75.76,75.76,75.73,75.76,5641.604267104318,59.23,59.23,59.2066,59.23,5641.6043
2010-11-08 11:50:00,75.76,75.81,75.75,75.81,8205.969843060826,59.23,59.2691,59.2222,59.2691,8205.9698
2010-11-08 11:55:00,75.82,75.88,75.81,75.86,9539.43994255821,59.2769,59.3238,59.2691,59.3082,9539.4399
2010-11-08 12:00:00,75.85,75.87,75.85,75.85,7590.522104831264,59.3004,59.316,59.3004,59.3004,7590.5221
2010-11-08 12:05:00,75.85,75.85,75.8,75.81,9949.738434711251,59.3004,59.3004,59.2613,59.2691,9949.7384
2010-11-08 12:10:00,75.81,75.81,75.76,75.78,15796.491947892093,59.2691,59.2691,59.23,59.2457,15796.4919
2010-11-08 12:15:00,75.79,75.9,75.76,75.9,11693.507026361678,59.2535,59.3395,59.23,59.3395,11693.507
2010-11-08 12:20:00,75.9,75.96,75.82,75.96,7487.947481793004,59.3395,59.3864,59.2769,59.3864,7487.9475
2010-11-08 12:25:00,75.96,76.02,75.95,76.02,14770.745717509488,59.3864,59.4333,59.3786,59.4333,14770.7457
2010-11-08 12:30:00,76.0,76.02,75.95,75.98,9436.86531951995,59.4177,59.4333,59.3786,59.402,9436.8653
2010-11-08 12:35:00,75.99,75.99,75.95,75.97,4513.283413683455,59.4098,59.4098,59.3786,59.3942,4513.2834
2010-11-08 12:40:00,75.97,75.97,75.95,75.97,6769.925120525182,59.3942,59.3942,59.3786,59.3942,6769.9251
2010-11-08 12:45:00,75.96,75.99,75.94,75.96,7590.522104831264,59.3864,59.4098,59.3707,59.3864,7590.5221
2010-11-08 12:50:00,75.96,75.98,75.95,75.98,6667.350497486921,59.3864,59.402,59.3786,59.402,6667.3505
2010-11-08 12:55:00,75.98,75.99,75.96,75.96,7487.947481793004,59.402,59.4098,59.3864,59.3864,7487.9475
2010-11-08 13:00:00,75.96,75.97,75.95,75.95,3897.8356754538927,59.3864,59.3942,59.3786,59.3786,3897.8357
2010-11-08 13:05:00,75.96,75.96,75.93,75.94,8000.820596984306,59.3864,59.3864,59.3629,59.3707,8000.8206
2010-11-08 13:10:00,75.94,75.97,75.94,75.97,11590.932403323415,59.3707,59.3942,59.3707,59.3942,11590.9324
2010-11-08 13:15:00,75.97,75.97,75.91,75.93,7385.372858754744,59.3942,59.3942,59.3473,59.3629,7385.3729
2010-11-08 13:20:00,75.93,75.94,75.93,75.94,4410.708790645194,59.3629,59.3707,59.3629,59.3707,4410.7088
2010-11-08 13:25:00,75.94,75.97,75.93,75.94,9642.014565596472,59.3707,59.3942,59.3629,59.3707,9642.0146
2010-11-08 13:30:00,75.94,75.94,75.82,75.82,7590.522104831264,59.3707,59.3707,59.2769,59.2769,7590.5221
2010-11-08 13:35:00,75.82,75.83,75.78,75.79,8205.969843060826,59.2769,59.2847,59.2457,59.2535,8205.9698
2010-11-08 13:40:00,75.79,75.81,75.75,75.78,8513.693712175607,59.2535,59.2691,59.2222,59.2457,8513.6937
2010-11-08 13:45:00,75.79,75.81,75.79,75.8,9231.71607344343,59.2535,59.2691,59.2535,59.2613,9231.7161
2010-11-08 13:50:00,75.81,75.81,75.79,75.8,7693.096727869524,59.2691,59.2691,59.2535,59.2613,7693.0967
2010-11-08 13:55:00,75.81,75.83,75.79,75.82,10667.760795979077,59.2691,59.2847,59.2535,59.2769,10667.7608
2010-11-08 14:00:00,75.82,75.85,75.82,75.83,11693.507026361678,59.2769,59.3004,59.2769,59.2847,11693.507
2010-11-08 14:05:00,75.83,75.85,75.82,75.84,8308.544466099087,59.2847,59.3004,59.2769,59.2926,8308.5445
2010-11-08 14:10:00,75.84,75.84,75.81,75.82,9026.566827366907,59.2926,59.2926,59.2691,59.2769,9026.5668
2010-11-08 14:15:00,75.82,75.83,75.79,75.82,9026.566827366907,59.2769,59.2847,59.2535,59.2769,9026.5668
2010-11-08 14:20:00,75.83,75.83,75.82,75.82,9949.738434711251,59.2847,59.2847,59.2769,59.2769,9949.7384
2010-11-08 14:25:00,75.82,75.83,75.71,75.71,22361.26782234076,59.2769,59.2847,59.1909,59.1909,22361.2678
2010-11-08 14:30:00,75.72,75.73,75.59,75.61,14257.872602318186,59.1987,59.2066,59.0971,59.1127,14257.8726
2010-11-08 14:35:00,75.61,75.64,75.57,75.63,14257.872602318186,59.1127,59.1362,59.0815,59.1284,14257.8726
2010-11-08 14:40:00,75.61,75.66,75.56,75.66,8308.544466099087,59.1127,59.1518,59.0737,59.1518,8308.5445
2010-11-08 14:45:00,75.65,75.65,75.58,75.58,9744.58918863473,59.144,59.144,59.0893,59.0893,9744.5892
2010-11-08 14:50:00,75.56,75.59,75.56,75.58,6872.499743563442,59.0737,59.0971,59.0737,59.0893,6872.4997
2010-11-08 14:55:00,75.58,75.63,75.58,75.63,9026.566827366907,59.0893,59.1284,59.0893,59.1284,9026.5668
2010-11-08 15:00:00,75.64,75.65,75.63,75.65,7487.947481793004,59.1362,59.144,59.1284,59.144,7487.9475
2010-11-08 15:05:00,75.64,75.65,75.58,75.59,15181.044209662528,59.1362,59.144,59.0893,59.0971,15181.0442
2010-11-08 15:10:00,75.59,75.63,75.59,75.61,13744.999487126885,59.0971,59.1284,59.0971,59.1127,13744.9995
2010-11-08 15:15:00,75.61,75.64,75.59,75.6,9436.86531951995,59.1127,59.1362,59.0971,59.1049,9436.8653
2010-11-08 15:20:00,75.6,75.66,75.58,75.65,19591.753000307723,59.1049,59.1518,59.0893,59.144,19591.753
2010-11-08 15:25:00,75.65,75.66,75.63,75.63,9847.163811672992,59.144,59.1518,59.1284,59.1284,9847.1638
2010-11-08 15:30:00,75.64,75.68,75.64,75.67,15693.91732485383,59.1362,59.1675,59.1362,59.1597,15693.9173
2010-11-08 15:35:00,75.68,75.69,75.62,75.63,21027.797722843367,59.1675,59.1753,59.1206,59.1284,21027.7977
2010-11-08 15:40:00,75.63,75.69,75.6,75.69,18771.15601600164,59.1284,59.1753,59.1049,59.1753,18771.156
2010-11-08 15:45:00,75.68,75.7,75.63,75.68,38362.90901630936,59.1675,59.1831,59.1284,59.1675,38362.909
2010-11-08 15:50:00,75.68,75.69,75.55,75.59,39798.953738845004,59.1675,59.1753,59.0658,59.0971,39798.9537
2010-11-08 15:55:00,75.59,75.66,75.58,75.66,37644.88665504154,59.0971,59.1518,59.0893,59.1518,37644.8867
2010-11-09 09:30:00,75.55,75.61,75.33,75.59,29541.491435018976,59.0658,59.1127,58.8938,59.0971,29541.4914
2010-11-09 09:35:00,75.61,75.76,75.6,75.66,12001.23089547646,59.1127,59.23,59.1049,59.1518,12001.2309
2010-11-09 09:40:00,75.67,75.84,75.62,75.84,12719.25325674428,59.1597,59.2926,59.1206,59.2926,12719.2533
2010-11-09 09:45:00,75.84,76.04,75.77,76.01,32823.879372243304,59.2926,59.4489,59.2378,59.4255,32823.8794
2010-11-09 09:50:00,76.0,76.04,75.93,76.0,15283.61883270079,59.4177,59.4489,59.3629,59.4177,15283.6188
2010-11-09 09:55:00,76.01,76.04,75.98,75.98,30362.088419325057,59.4255,59.4489,59.402,59.402,30362.0884
2010-11-09 10:00:00,75.98,76.04,75.98,76.04,22976.71556057032,59.402,59.4489,59.402,59.4489,22976.7156
2010-11-09 10:05:00,76.04,76.04,75.99,76.04,25643.65575956508,59.4489,59.4489,59.4098,59.4489,25643.6558
2010-11-09 10:10:00,76.03,76.08,76.02,76.04,25335.9318904503,59.4411,59.4802,59.4333,59.4489,25335.9319
2010-11-09 10:15:00,76.04,76.05,75.98,76.01,27900.29746640681,59.4489,59.4567,59.402,59.4255,27900.2975
2010-11-09 10:20:00,76.01,76.04,76.0,76.02,18053.13365473381,59.4255,59.4489,59.4177,59.4333,18053.1337
2010-11-09 10:25:00,76.02,76.04,76.01,76.03,21540.670838034668,59.4333,59.4489,59.4255,59.4411,21540.6708
2010-11-09 10:30:00,76.04,76.04,76.03,76.03,11283.208534208636,59.4489,59.4489,59.4411,59.4411,11283.2085
2010-11-09 10:35:00,76.01,76.04,75.99,76.02,22874.14093753205,59.4255,59.4489,59.4098,59.4333,22874.1409
2010-11-09 10:40:00,76.02,76.04,75.98,76.03,19284.029131192943,59.4333,59.4489,59.402,59.4411,19284.0291
2010-11-09 10:45:00,76.03,76.04,75.98,75.98,31182.68540363114,59.4411,59.4489,59.402,59.402,31182.6854
2010-11-09 10:50:00,76.0,76.0,75.95,75.96,9334.29069648169,59.4177,59.4177,59.3786,59.3864,9334.2907
2010-11-09 10:55:00,75.95,76.04,75.95,76.0,10975.484665093856,59.3786,59.4489,59.3786,59.4177,10975.4847
2010-11-09 11:00:00,76.0,76.04,76.0,76.01,10872.910042055595,59.4177,59.4489,59.4177,59.4255,10872.91
2010-11-09 11:05:00,76.01,76.01,75.85,75.95,31592.983895784186,59.4255,59.4255,59.3004,59.3786,31592.9839
2010-11-09 11:10:00,75.95,76.02,75.95,76.02,10872.910042055595,59.3786,59.4333,59.3786,59.4333,10872.91
2010-11-09 11:15:00,76.02,76.04,76.02,76.03,20925.22309980511,59.4333,59.4489,59.4333,59.4411,20925.2231
2010-11-09 11:20:00,76.03,76.04,76.02,76.04,28926.043696789413,59.4411,59.4489,59.4333,59.4489,28926.0437
2010-11-09 11:25:00,76.04,76.23,76.03,76.09,30874.96153451636,59.4489,59.5975,59.4411,59.488,30874.9615
2010-11-09 11:30:00,76.07,76.18,76.05,76.14,10770.335419017334,59.4724,59.5584,59.4567,59.5271,10770.3354
2010-11-09 11:35:00,76.14,76.14,76.0,76.0,25438.506513488563,59.5271,59.5271,59.4177,59.4177,25438.5065
2010-11-09 11:40:00,76.02,76.04,76.02,76.02,11078.059288132115,59.4333,59.4489,59.4333,59.4333,11078.0593
2010-11-09 11:45:00,76.0,76.03,75.96,76.03,5846.753513180839,59.4177,59.4411,59.3864,59.4411,5846.7535
2010-11-09 11:50:00,76.03,76.04,76.0,76.03,19181.45450815468,59.4411,59.4489,59.4177,59.4411,19181.4545
2010-11-09 11:55:00,76.01,76.01,75.93,75.98,14873.320340547749,59.4255,59.4255,59.3629,59.402,14873.3203
2010-11-09 12:00:00,75.98,76.04,75.97,76.03,8513.693712175607,59.402,59.4489,59.3942,59.4411,8513.6937
2010-11-09 12:05:00,76.04,76.04,76.02,76.04,16411.939686121652,59.4489,59.4489,59.4333,59.4489,16411.9397
2010-11-09 12:10:00,76.03,76.03,75.99,76.0,13744.999487126885,59.4411,59.4411,59.4098,59.4177,13744.9995
2010-11-09 12:15:00,76.0,76.02,75.99,76.01,7077.648989639963,59.4177,59.4333,59.4098,59.4255,7077.649
2010-11-09 12:20:00,76.01,76.01,75.94,75.96,6257.0520053338805,59.4255,59.4255,59.3707,59.3864,6257.052
2010-11-09 12:25:00,75.98,76.04,75.98,76.02,8205.969843060826,59.402,59.4489,59.402,59.4333,8205.9698
2010-11-09 12:30:00,76.02,76.04,75.96,75.96,7693.096727869524,59.4333,59.4489,59.3864,59.3864,7693.0967
2010-11-09 12:35:00,75.97,76.01,75.94,75.95,7077.648989639963,59.3942,59.4255,59.3707,59.3786,7077.649
2010-11-09 12:40:00,75.96,76.0,75.96,75.99,7795.671350907785,59.3864,59.4177,59.3864,59.4098,7795.6714
2010-11-09 12:45:00,75.99,76.01,75.97,75.97,6462.201251410401,59.4098,59.4255,59.3942,59.3942,6462.2013
2010-11-09 12:50:00,75.97,76.01,75.94,76.0,8923.992204328648,59.3942,59.4255,59.3707,59.4177,8923.9922
2010-11-09 12:55:00,76.0,76.02,75.98,75.98,9026.566827366907,59.4177,59.4333,59.402,59.402,9026.5668
2010-11-09 13:00:00,76.0,76.0,75.96,75.99,6257.0520053338805,59.4177,59.4177,59.3864,59.4098,6257.052
2010-11-09 13:05:00,75.99,76.02,75.99,76.01,4615.858036721715,59.4098,59.4333,59.4098,59.4255,4615.858
2010-11-09 13:10:00,76.01,76.03,75.97,76.03,5026.156528874756,59.4255,59.4411,59.3942,59.4411,5026.1565
2010-11-09 13:15:00,76.04,76.04,75.97,75.97,10052.313057749512,59.4489,59.4489,59.3942,59.3942,10052.3131
2010-11-09 13:20:00,75.97,75.98,75.91,75.94,9231.71607344343,59.3942,59.402,59.3473,59.3707,9231.7161
2010-11-09 13:25:00,75.95,75.96,75.91,75.93,13334.700994973842,59.3786,59.3864,59.3473,59.3629,13334.701
2010-11-09 13:30:00,75.93,75.96,75.92,75.96,5539.029644066058,59.3629,59.3864,59.3551,59.3864,5539.0296
2010-11-09 13:35:00,75.96,75.99,75.9,75.9,15796.491947892093,59.3864,59.4098,59.3395,59.3395,15796.4919
2010-11-09 13:40:00,75.89,75.89,75.86,75.86,10770.335419017334,59.3317,59.3317,59.3082,59.3082,10770.3354
2010-11-09 13:45:00,75.85,75.92,75.85,75.85,16514.514309159913,59.3004,59.3551,59.3004,59.3004,16514.5143
2010-11-09 13:50:00,75.86,75.93,75.85,75.93,8103.395220022566,59.3082,59.3629,59.3004,59.3629,8103.3952
2010-11-09 13:55:00,75.92,75.92,75.87,75.87,9026.566827366907,59.3551,59.3551,59.316,59.316,9026.5668
2010-11-09 14:00:00,75.87,75.87,75.79,75.79,13950.148733203405,59.316,59.316,59.2535,59.2535,13950.1487
2010-11-09 14:05:00,75.8,75.88,75.8,75.88,6564.775874448661,59.2613,59.3238,59.2613,59.3238,6564.7759
2010-11-09 14:10:00,75.88,75.95,75.87,75.95,6872.499743563442,59.3238,59.3786,59.316,59.3786,6872.4997
2010-11-09 14:15:00,75.94,76.0,75.93,75.95,6975.074366601702,59.3707,59.4177,59.3629,59.3786,6975.0744
2010-11-09 14:20:00,75.95,75.95,75.88,75.89,8923.992204328648,59.3786,59.3786,59.3238,59.3317,8923.9922
2010-11-09 14:25:00,75.9,75.93,75.88,75.93,6975.074366601702,59.3395,59.3629,59.3238,59.3629,6975.0744
2010-11-09 14:30:00,75.93,75.96,75.91,75.91,10770.335419017334,59.3629,59.3864,59.3473,59.3473,10770.3354
2010-11-09 14:35:00,75.92,75.92,75.91,75.92,7385.372858754744,59.3551,59.3551,59.3473,59.3551,7385.3729
2010-11-09 14:40:00,75.92,75.93,75.91,75.93,7795.671350907785,59.3551,59.3629,59.3473,59.3629,7795.6714
2010-11-09 14:45:00,75.93,75.94,75.91,75.93,11693.507026361678,59.3629,59.3707,59.3473,59.3629,11693.507
2010-11-09 14:50:00,75.93,75.95,75.91,75.94,23181.86480664684,59.3629,59.3786,59.3473,59.3707,23181.8648
2010-11-09 14:55:00,75.94,75.97,75.94,75.96,12821.82787978254,59.3707,59.3942,59.3707,59.3864,12821.8279
2010-11-09 15:00:00,75.96,75.96,75.87,75.91,27284.849728177247,59.3864,59.3864,59.316,59.3473,27284.8497
2010-11-09 15:05:00,75.93,75.95,75.92,75.94,15386.193455739049,59.3629,59.3786,59.3551,59.3707,15386.1935
2010-11-09 15:10:00,75.94,75.96,75.92,75.93,32311.006257052,59.3707,59.3864,59.3551,59.3629,32311.0063
2010-11-09 15:15:00,75.93,75.97,75.93,75.97,12821.82787978254,59.3629,59.3942,59.3629,59.3942,12821.8279
2010-11-09 15:20:00,75.97,75.97,75.94,75.95,21643.24546107293,59.3942,59.3942,59.3707,59.3786,21643.2455
2010-11-09 15:25:00,75.95,76.01,75.93,75.99,27592.57359729203,59.3786,59.4255,59.3629,59.4098,27592.5736
2010-11-09 15:30:00,75.98,75.98,75.9,75.91,30259.5137962868,59.402,59.402,59.3395,59.3473,30259.5138
2010-11-09 15:35:00,75.91,75.91,75.76,75.79,30874.96153451636,59.3473,59.3473,59.23,59.2535,30874.9615
2010-11-09 15:40:00,75.8,75.81,75.71,75.74,28720.89445071289,59.2613,59.2691,59.1909,59.2144,28720.8945
2010-11-09 15:45:00,75.74,75.76,75.59,75.61,47697.19971279105,59.2144,59.23,59.0971,59.1127,47697.1997
2010-11-09 15:50:00,75.62,75.7,75.6,75.62,32926.45399528157,59.1206,59.1831,59.1049,59.1206,32926.454
2010-11-09 15:55:00,75.62,75.83,75.61,75.81,41440.14770745717,59.1206,59.2847,59.1127,59.2691,41440.1477
2010-11-10 09:30:00,75.52,76.04,75.41,75.88,31798.1331418607,59.0424,59.4489,58.9564,59.3238,31798.1331
2010-11-10 09:35:00,75.88,75.94,75.8,75.83,28926.043696789413,59.3238,59.3707,59.2613,59.2847,28926.0437
2010-11-10 09:40:00,75.8,75.83,75.8,75.81,41029.84921530413,59.2613,59.2847,59.2613,59.2691,41029.8492
2010-11-10 09:45:00,75.81,75.82,75.72,75.72,22463.84244537901,59.2691,59.2769,59.1987,59.1987,22463.8424
2010-11-10 09:50:00,75.71,75.72,75.58,75.68,25643.65575956508,59.1909,59.1987,59.0893,59.1675,25643.6558
2010-11-10 09:55:00,75.66,75.66,75.48,75.48,15078.46958662427,59.1518,59.1518,59.0111,59.0111,15078.4696
2010-11-10 10:00:00,75.48,75.5,75.22,75.39,19078.87988511642,59.0111,59.0267,58.8078,58.9407,19078.8799
2010-11-10 10:05:00,75.36,75.43,75.34,75.39,11796.081649399935,58.9173,58.972,58.9017,58.9407,11796.0816
2010-11-10 10:10:00,75.39,75.56,75.34,75.5,20309.775361575543,58.9407,59.0737,58.9017,59.0267,20309.7754
2010-11-10 10:15:00,75.5,75.51,75.43,75.46,12411.5293876295,59.0267,59.0346,58.972,58.9955,12411.5294
2010-11-10 10:20:00,75.46,75.51,75.4,75.51,16617.088932198174,58.9955,59.0346,58.9486,59.0346,16617.0889
2010-11-10 10:25:00,75.52,75.53,75.46,75.46,10565.186172940814,59.0424,59.0502,58.9955,58.9955,10565.1862
2010-11-10 10:30:00,75.45,75.54,75.45,75.51,14975.894963586008,58.9877,59.058,58.9877,59.0346,14975.895
2010-11-10 10:35:00,75.51,75.59,75.5,75.55,14975.894963586008,59.0346,59.0971,59.0267,59.0658,14975.895
2010-11-10 10:40:00,75.55,75.6,75.53,75.57,12924.402502820802,59.0658,59.1049,59.0502,59.0815,12924.4025
2010-11-10 10:45:00,75.55,75.55,75.48,75.48,11796.081649399935,59.0658,59.0658,59.0111,59.0111,11796.0816
2010-11-10 10:50:00,75.47,75.53,75.47,75.51,12719.25325674428,59.0033,59.0502,59.0033,59.0346,12719.2533
2010-11-10 10:55:00,75.5,75.54,75.48,75.5,14052.723356241666,59.0267,59.058,59.0111,59.0267,14052.7234
2010-11-10 11:00:00,75.52,75.55,75.42,75.43,9334.29069648169,59.0424,59.0658,58.9642,58.972,9334.2907
2010-11-10 11:05:00,75.43,75.51,75.41,75.49,13950.148733203405,58.972,59.0346,58.9564,59.0189,13950.1487
2010-11-10 11:10:00,75.5,75.54,75.48,75.53,8923.992204328648,59.0267,59.058,59.0111,59.0502,8923.9922
2010-11-10 11:15:00,75.53,75.57,75.51,75.57,13950.148733203405,59.0502,59.0815,59.0346,59.0815,13950.1487
2010-11-10 11:20:00,75.57,75.64,75.55,75.63,17847.984408657296,59.0815,59.1362,59.0658,59.1284,17847.9844
2010-11-10 11:25:00,75.6,75.63,75.59,75.6,10770.335419017334,59.1049,59.1284,59.0971,59.1049,10770.3354
2010-11-10 11:30:00,75.6,75.64,75.55,75.64,10154.887680787771,59.1049,59.1362,59.0658,59.1362,10154.8877
2010-11-10 11:35:00,75.64,75.69,75.62,75.69,8308.544466099087,59.1362,59.1753,59.1206,59.1753,8308.5445
2010-11-10 11:40:00,75.69,75.72,75.66,75.68,5846.753513180839,59.1753,59.1987,59.1518,59.1675,5846.7535
2010-11-10 11:45:00,75.68,75.75,75.68,75.75,4821.007282798236,59.1675,59.2222,59.1675,59.2222,4821.0073
2010-11-10 11:50:00,75.77,75.79,75.76,75.77,9436.86531951995,59.2378,59.2535,59.23,59.2378,9436.8653
2010-11-10 11:55:00,75.77,75.83,75.77,75.78,6359.626628372141,59.2378,59.2847,59.2378,59.2457,6359.6266
2010-11-10 12:00:00,75.77,75.85,75.76,75.82,8103.395220022566,59.2378,59.3004,59.23,59.2769,8103.3952
2010-11-10 12:05:00,75.81,75.82,75.76,75.82,5949.328136219099,59.2691,59.2769,59.23,59.2769,5949.3281
2010-11-10 12:10:00,75.83,75.84,75.78,75.79,6564.775874448661,59.2847,59.2926,59.2457,59.2535,6564.7759
2010-11-10 12:15:00,75.79,75.82,75.79,75.82,5026.156528874756,59.2535,59.2769,59.2535,59.2769,5026.1565
2010-11-10 12:20:00,75.81,75.85,75.79,75.85,15283.61883270079,59.2691,59.3004,59.2535,59.3004,15283.6188
2010-11-10 12:25:00,75.86,75.86,75.83,75.86,10462.611549902556,59.3082,59.3082,59.2847,59.3082,10462.6115
2010-11-10 12:30:00,75.88,75.99,75.87,75.98,10667.760795979077,59.3238,59.4098,59.316,59.402,10667.7608
2010-11-10 12:35:00,75.98,75.99,75.93,75.94,5231.305774951277,59.402,59.4098,59.3629,59.3707,5231.3058
2010-11-10 12:40:00,75.94,75.95,75.88,75.89,7282.798235716484,59.3707,59.3786,59.3238,59.3317,7282.7982
2010-11-10 12:45:00,75.9,75.94,75.9,75.93,11590.932403323415,59.3395,59.3707,59.3395,59.3629,11590.9324
2010-11-10 12:50:00,75.93,75.96,75.93,75.96,2974.6640681095496,59.3629,59.3864,59.3629,59.3864,2974.6641
2010-11-10 12:55:00,75.99,76.0,75.96,75.96,10154.887680787771,59.4098,59.4177,59.3864,59.3864,10154.8877
2010-11-10 13:00:00,75.93,75.96,75.85,75.92,14975.894963586008,59.3629,59.3864,59.3004,59.3551,14975.895
2010-11-10 13:05:00,75.91,75.97,75.89,75.97,12821.82787978254,59.3473,59.3942,59.3317,59.3942,12821.8279
2010-11-10 13:10:00,75.97,76.03,75.97,76.02,14873.320340547749,59.3942,59.4411,59.3942,59.4333,14873.3203
2010-11-10 13:15:00,76.0,76.18,76.0,76.16,34362.49871781721,59.4177,59.5584,59.4177,59.5427,34362.4987
2010-11-10 13:20:00,76.17,76.25,76.14,76.17,9436.86531951995,59.5506,59.6131,59.5271,59.5506,9436.8653
2010-11-10 13:25:00,76.18,76.28,76.18,76.18,8308.544466099087,59.5584,59.6366,59.5584,59.5584,8308.5445
2010-11-10 13:30:00,76.17,76.22,76.12,76.16,6564.775874448661,59.5506,59.5897,59.5115,59.5427,6564.7759
2010-11-10 13:35:00,76.13,76.18,76.04,76.15,14668.171094471229,59.5193,59.5584,59.4489,59.5349,14668.1711
2010-11-10 13:40:00,76.16,76.17,76.03,76.03,7385.372858754744,59.5427,59.5506,59.4411,59.4411,7385.3729
2010-11-10 13:45:00,76.03,76.06,76.0,76.04,5231.305774951277,59.4411,59.4646,59.4177,59.4489,5231.3058
2010-11-10 13:50:00,76.04,76.04,76.0,76.02,5539.029644066058,59.4489,59.4489,59.4177,59.4333,5539.0296
2010-11-10 13:55:00,76.03,76.05,76.02,76.03,9539.43994255821,59.4411,59.4567,59.4333,59.4411,9539.4399
2010-11-10 14:00:00,76.03,76.14,76.0,76.14,26566.827366909427,59.4411,59.5271,59.4177,59.5271,26566.8274
2010-11-10 14:05:00,76.16,76.26,76.16,76.25,13744.999487126885,59.5427,59.6209,59.5427,59.6131,13744.9995
2010-11-10 14:10:00,76.24,76.25,76.15,76.16,6462.201251410401,59.6053,59.6131,59.5349,59.5427,6462.2013
2010-11-10 14:15:00,76.16,76.23,76.16,76.19,7693.096727869524,59.5427,59.5975,59.5427,59.5662,7693.0967
2010-11-10 14:20:00,76.19,76.2,76.08,76.1,8103.395220022566,59.5662,59.574,59.4802,59.4958,8103.3952
2010-11-10 14:25:00,76.11,76.22,76.11,76.22,7487.947481793004,59.5037,59.5897,59.5037,59.5897,7487.9475
2010-11-10 14:30:00,76.22,76.22,76.12,76.18,11078.059288132115,59.5897,59.5897,59.5115,59.5584,11078.0593
2010-11-10 14:35:00,76.18,76.21,76.17,76.2,11283.208534208636,59.5584,59.5818,59.5506,59.574,11283.2085
2010-11-10 14:40:00,76.19,76.23,76.14,76.21,12308.95476459124,59.5662,59.5975,59.5271,59.5818,12308.9548
2010-11-10 14:45:00,76.21,76.24,76.19,76.19,17129.962047389476,59.5818,59.6053,59.5662,59.5662,17129.962
2010-11-10 14:50:00,76.19,76.24,76.14,76.24,18258.28290081034,59.5662,59.6053,59.5271,59.6053,18258.2829
2010-11-10 14:55:00,76.23,76.28,76.13,76.13,52723.35624166581,59.5975,59.6366,59.5193,59.5193,52723.3562
2010-11-10 15:00:00,76.13,76.19,76.11,76.12,20925.22309980511,59.5193,59.5662,59.5037,59.5115,20925.2231
2010-11-10 15:05:00,76.12,76.14,76.09,76.11,15283.61883270079,59.5115,59.5271,59.488,59.5037,15283.6188
2010-11-10 15:10:00,76.11,76.21,76.11,76.16,17642.835162580777,59.5037,59.5818,59.5037,59.5427,17642.8352
2010-11-10 15:15:00,76.15,76.15,76.06,76.08,14873.320340547749,59.5349,59.5349,59.4646,59.4802,14873.3203
2010-11-10 15:20:00,76.1,76.2,76.08,76.2,16411.939686121652,59.4958,59.574,59.4802,59.574,16411.9397
2010-11-10 15:25:00,76.19,76.22,76.19,76.19,18258.28290081034,59.5662,59.5897,59.5662,59.5662,18258.2829
2010-11-10 15:30:00,76.19,76.22,76.17,76.18,18873.7306390399,59.5662,59.5897,59.5506,59.5584,18873.7306
2010-11-10 15:35:00,76.18,76.22,76.16,76.2,23797.3125448764,59.5584,59.5897,59.5427,59.574,23797.3125
2010-11-10 15:40:00,76.2,76.22,76.19,76.2,18053.13365473381,59.574,59.5897,59.5662,59.574,18053.1337
2010-11-10 15:45:00,76.21,76.28,76.21,76.23,34567.64796389373,59.5818,59.6366,59.5818,59.5975,34567.648
2010-11-10 15:50:00,76.23,76.26,76.2,76.2,28720.89445071289,59.5975,59.6209,59.574,59.574,28720.8945
2010-11-10 15:55:00,76.2,76.22,76.16,76.2,39593.80449276849,59.574,59.5897,59.5427,59.574,39593.8045
2010-11-11 09:30:00,75.72,75.84,75.67,75.76,14360.447225356444,59.1987,59.2926,59.1597,59.23,14360.4472
2010-11-11 09:35:00,75.8,75.84,75.71,75.84,6667.350497486921,59.2613,59.2926,59.1909,59.2926,6667.3505
2010-11-11 09:40:00,75.82,75.82,75.28,75.3,13744.999487126885,59.2769,59.2769,58.8548,58.8704,13744.9995
2010-11-11 09:45:00,75.32,75.78,75.31,75.71,17232.536670427737,58.886,59.2457,58.8782,59.1909,17232.5367
2010-11-11 09:50:00,75.73,75.87,75.69,75.87,20207.200738537285,59.2066,59.316,59.1753,59.316,20207.2007
2010-11-11 09:55:00,75.89,75.96,75.73,75.75,7590.522104831264,59.3317,59.3864,59.2066,59.2222,7590.5221
2010-11-11 10:00:00,75.77,75.84,75.67,75.81,12308.95476459124,59.2378,59.2926,59.1597,59.2691,12308.9548
2010-11-11 10:05:00,75.76,75.85,75.72,75.85,12308.95476459124,59.23,59.3004,59.1987,59.3004,12308.9548
2010-11-11 10:10:00,75.88,76.0,75.85,75.96,14873.320340547749,59.3238,59.4177,59.3004,59.3864,14873.3203
2010-11-11 10:15:00,75.96,76.11,75.94,76.11,11180.633911170376,59.3864,59.5037,59.3707,59.5037,11180.6339
2010-11-11 10:20:00,76.14,76.14,76.05,76.05,16206.790440045132,59.5271,59.5271,59.4567,59.4567,16206.7904
2010-11-11 10:25:00,76.06,76.18,76.05,76.08,15693.91732485383,59.4646,59.5584,59.4567,59.4802,15693.9173
2010-11-11 10:30:00,76.1,76.1,76.0,76.03,10462.611549902556,59.4958,59.4958,59.4177,59.4411,10462.6115
2010-11-11 10:35:00,76.02,76.06,75.94,76.02,11590.932403323415,59.4333,59.4646,59.3707,59.4333,11590.9324
2010-11-11 10:40:00,76.01,76.09,76.01,76.04,13950.148733203405,59.4255,59.488,59.4255,59.4489,13950.1487
2010-11-11 10:45:00,76.06,76.14,76.05,76.12,9847.163811672992,59.4646,59.5271,59.4567,59.5115,9847.1638
2010-11-11 10:50:00,76.1,76.17,76.07,76.17,9744.58918863473,59.4958,59.5506,59.4724,59.5506,9744.5892
2010-11-11 10:55:00,76.16,76.29,76.14,76.27,14668.171094471229,59.5427,59.6444,59.5271,59.6287,14668.1711
2010-11-11 11:00:00,76.28,76.34,76.22,76.32,13232.126371935585,59.6366,59.6835,59.5897,59.6678,13232.1264
2010-11-11 11:05:00,76.33,76.38,76.09,76.1,18668.58139296338,59.6757,59.7147,59.488,59.4958,18668.5814
2010-11-11 11:10:00,76.1,76.15,76.1,76.11,8616.268335213868,59.4958,59.5349,59.4958,59.5037,8616.2683
2010-11-11 11:15:00,76.12,76.2,76.12,76.16,13744.999487126885,59.5115,59.574,59.5115,59.5427,13744.9995
2010-11-11 11:20:00,76.17,76.18,76.05,76.05,8308.544466099087,59.5506,59.5584,59.4567,59.4567,8308.5445
2010-11-11 11:25:00,76.04,76.04,75.97,76.01,8821.417581290389,59.4489,59.4489,59.3942,59.4255,8821.4176
2010-11-11 11:30:00,76.0,76.16,76.0,76.07,14360.447225356444,59.4177,59.5427,59.4177,59.4724,14360.4472
2010-11-11 11:35:00,76.07,76.14,76.04,76.1,11180.633911170376,59.4724,59.5271,59.4489,59.4958,11180.6339
2010-11-11 11:40:00,76.1,76.1,75.93,76.0,18566.00676992512,59.4958,59.4958,59.3629,59.4177,18566.0068
2010-11-11 11:45:00,76.0,76.05,76.0,76.03,8821.417581290389,59.4177,59.4567,59.4177,59.4411,8821.4176
2010-11-11 11:50:00,76.02,76.1,76.02,76.09,6769.925120525182,59.4333,59.4958,59.4333,59.488,6769.9251
2010-11-11 11:55:00,76.11,76.11,76.01,76.03,7795.671350907785,59.5037,59.5037,59.4255,59.4411,7795.6714
2010-11-11 12:00:00,76.03,76.06,76.02,76.06,5333.880397989537,59.4411,59.4646,59.4333,59.4646,5333.8804
2010-11-11 12:05:00,76.08,76.1,75.98,75.98,14770.745717509488,59.4802,59.4958,59.402,59.402,14770.7457
2010-11-11 12:10:00,75.99,76.05,75.99,76.05,6564.775874448661,59.4098,59.4567,59.4098,59.4567,6564.7759
2010-11-11 12:15:00,76.04,76.09,76.03,76.06,8308.544466099087,59.4489,59.488,59.4411,59.4646,8308.5445
2010-11-11 12:20:00,76.05,76.07,76.04,76.07,7077.648989639963,59.4567,59.4724,59.4489,59.4724,7077.649
2010-11-11 12:25:00,76.08,76.09,75.99,76.02,7693.096727869524,59.4802,59.488,59.4098,59.4333,7693.0967
2010-11-11 12:30:00,76.03,76.04,75.97,75.99,9539.43994255821,59.4411,59.4489,59.3942,59.4098,9539.4399
2010-11-11 12:35:00,75.99,76.0,75.94,75.95,7282.798235716484,59.4098,59.4177,59.3707,59.3786,7282.7982
2010-11-11 12:40:00,75.96,75.96,75.87,75.92,16822.238178274692,59.3864,59.3864,59.316,59.3551,16822.2382
2010-11-11 12:45:00,75.93,76.0,75.93,75.93,10770.335419017334,59.3629,59.4177,59.3629,59.3629,10770.3354
2010-11-11 12:50:00,75.94,75.97,75.91,75.94,18771.15601600164,59.3707,59.3942,59.3473,59.3707,18771.156
2010-11-11 12:55:00,75.94,75.96,75.94,75.94,5744.178890142579,59.3707,59.3864,59.3707,59.3707,5744.1789
2010-11-11 13:00:00,75.95,75.97,75.94,75.95,9026.566827366907,59.3786,59.3942,59.3707,59.3786,9026.5668
2010-11-11 13:05:00,75.95,76.04,75.95,75.99,14052.723356241666,59.3786,59.4489,59.3786,59.4098,14052.7234
2010-11-11 13:10:00,76.01,76.05,76.01,76.03,6462.201251410401,59.4255,59.4567,59.4255,59.4411,6462.2013
2010-11-11 13:15:00,76.04,76.08,76.03,76.06,6872.499743563442,59.4489,59.4802,59.4411,59.4646,6872.4997
2010-11-11 13:20:00,76.05,76.12,76.05,76.12,5436.455021027798,59.4567,59.5115,59.4567,59.5115,5436.455
2010-11-11 13:25:00,76.12,76.2,76.03,76.04,17540.260539542516,59.5115,59.574,59.4411,59.4489,17540.2605
2010-11-11 13:30:00,76.04,76.14,76.04,76.14,9026.566827366907,59.4489,59.5271,59.4489,59.5271,9026.5668
2010-11-11 13:35:00,76.12,76.15,76.09,76.12,7282.798235716484,59.5115,59.5349,59.488,59.5115,7282.7982
2010-11-11 13:40:00,76.11,76.16,76.1,76.12,10565.186172940814,59.5037,59.5427,59.4958,59.5115,10565.1862
2010-11-11 13:45:00,76.12,76.13,76.09,76.11,6769.925120525182,59.5115,59.5193,59.488,59.5037,6769.9251
2010-11-11 13:50:00,76.12,76.14,76.08,76.08,10257.462303826032,59.5115,59.5271,59.4802,59.4802,10257.4623
2010-11-11 13:55:00,76.09,76.09,76.05,76.08,7282.798235716484,59.488,59.488,59.4567,59.4802,7282.7982
2010-11-11 14:00:00,76.09,76.09,75.96,76.08,15181.044209662528,59.488,59.488,59.3864,59.4802,15181.0442
2010-11-11 14:05:00,76.08,76.08,76.02,76.04,12308.95476459124,59.4802,59.4802,59.4333,59.4489,12308.9548
2010-11-11 14:10:00,76.04,76.11,76.03,76.11,6769.925120525182,59.4489,59.5037,59.4411,59.5037,6769.9251
2010-11-11 14:15:00,76.11,76.21,76.11,76.21,8923.992204328648,59.5037,59.5818,59.5037,59.5818,8923.9922
2010-11-11 14:20:00,76.21,76.24,76.18,76.19,11078.059288132115,59.5818,59.6053,59.5584,59.5662,11078.0593
2010-11-11 14:25:00,76.19,76.23,76.19,76.19,8616.268335213868,59.5662,59.5975,59.5662,59.5662,8616.2683
2010-11-11 14:30:00,76.2,76.3,76.19,76.27,13744.999487126885,59.574,59.6522,59.5662,59.6287,13744.9995
2010-11-11 14:35:00,76.28,76.3,76.24,76.28,11283.208534208636,59.6366,59.6522,59.6053,59.6366,11283.2085
2010-11-11 14:40:00,76.27,76.29,76.21,76.23,9744.58918863473,59.6287,59.6444,59.5818,59.5975,9744.5892
2010-11-11 14:45:00,76.23,76.29,76.22,76.23,12206.38014155298,59.5975,59.6444,59.5897,59.5975,12206.3801
2010-11-11 14:50:00,76.24,76.27,76.21,76.23,9642.014565596472,59.6053,59.6287,59.5818,59.5975,9642.0146
2010-11-11 14:55:00,76.24,76.28,76.21,76.28,6769.925120525182,59.6053,59.6366,59.5818,59.6366,6769.9251
2010-11-11 15:00:00,76.27,76.27,76.18,76.19,14257.872602318186,59.6287,59.6287,59.5584,59.5662,14257.8726
2010-11-11 15:05:00,76.2,76.3,76.2,76.3,11590.932403323415,59.574,59.6522,59.574,59.6522,11590.9324
2010-11-11 15:10:00,76.29,76.29,76.25,76.28,9129.14145040517,59.6444,59.6444,59.6131,59.6366,9129.1415
2010-11-11 15:15:00,76.27,76.32,76.24,76.29,14565.596471432968,59.6287,59.6678,59.6053,59.6444,14565.5965
2010-11-11 15:20:00,76.29,76.32,76.24,76.27,19796.902246384245,59.6444,59.6678,59.6053,59.6287,19796.9022
2010-11-11 15:25:00,76.27,76.32,76.24,76.31,22463.84244537901,59.6287,59.6678,59.6053,59.66,22463.8424
2010-11-11 15:30:00,76.31,76.32,76.26,76.32,37644.88665504154,59.66,59.6678,59.6209,59.6678,37644.8867
2010-11-11 15:35:00,76.31,76.32,76.23,76.24,28720.89445071289,59.66,59.6678,59.5975,59.6053,28720.8945
2010-11-11 15:40:00,76.24,76.28,76.22,76.26,24925.63339829726,59.6053,59.6366,59.5897,59.6209,24925.6334
2010-11-11 15:45:00,76.26,76.31,76.24,76.26,25130.78264437378,59.6209,59.66,59.6053,59.6209,25130.7826
2010-11-11 15:50:00,76.26,76.26,76.16,76.17,21643.24546107293,59.6209,59.6209,59.5427,59.5506,21643.2455
2010-11-11 15:55:00,76.17,76.29,76.17,76.29,35490.81957123808,59.5506,59.6444,59.5506,59.6444,35490.8196
2010-11-12 09:30:00,75.81,75.83,75.55,75.63,18566.00676992512,59.2691,59.2847,59.0658,59.1284,18566.0068
2010-11-12 09:35:00,75.64,75.83,75.64,75.64,5128.731151913016,59.1362,59.2847,59.1362,59.1362,5128.7312
2010-11-12 09:40:00,75.64,75.71,75.38,75.55,25438.506513488563,59.1362,59.1909,58.9329,59.0658,25438.5065
2010-11-12 09:45:00,75.57,75.69,75.46,75.48,16924.812801312954,59.0815,59.1753,58.9955,59.0111,16924.8128
2010-11-12 09:50:00,75.47,75.84,75.47,75.84,20720.073853728587,59.0033,59.2926,59.0033,59.2926,20720.0739
2010-11-12 09:55:00,75.84,75.87,75.76,75.81,22874.14093753205,59.2926,59.316,59.23,59.2691,22874.1409
2010-11-12 10:00:00,75.8,75.82,75.67,75.7,13334.700994973842,59.2613,59.2769,59.1597,59.1831,13334.701
2010-11-12 10:05:00,75.7,75.7,75.64,75.68,10770.335419017334,59.1831,59.1831,59.1362,59.1675,10770.3354
2010-11-12 10:10:00,75.68,75.68,75.58,75.58,16001.641193968611,59.1675,59.1675,59.0893,59.0893,16001.6412
2010-11-12 10:15:00,75.59,75.7,75.58,75.6,22053.54395322597,59.0971,59.1831,59.0893,59.1049,22053.544
2010-11-12 10:20:00,75.6,75.6,75.46,75.5,19591.753000307723,59.1049,59.1049,58.9955,59.0267,19591.753
2010-11-12 10:25:00,75.49,75.52,75.33,75.39,17745.40978561904,59.0189,59.0424,58.8938,58.9407,17745.4098
2010-11-12 10:30:00,75.39,75.46,75.34,75.45,14463.021848394706,58.9407,58.9955,58.9017,58.9877,14463.0218
2010-11-12 10:35:00,75.44,75.46,75.28,75.38,22668.99169145553,58.9798,58.9955,58.8548,58.9329,22668.9917
2010-11-12 10:40:00,75.4,75.43,75.34,75.42,18053.13365473381,58.9486,58.972,58.9017,58.9642,18053.1337
2010-11-12 10:45:00,75.42,75.5,75.39,75.42,19489.17837726946,58.9642,59.0267,58.9407,58.9642,19489.1784
2010-11-12 10:50:00,75.38,75.4,75.29,75.29,15693.91732485383,58.9329,58.9486,58.8626,58.8626,15693.9173
2010-11-12 10:55:00,75.27,75.4,75.27,75.31,12206.38014155298,58.8469,58.9486,58.8469,58.8782,12206.3801
2010-11-12 11:00:00,75.31,75.46,75.28,75.42,34875.37183300851,58.8782,58.9955,58.8548,58.9642,34875.3718
2010-11-12 11:05:00,75.42,75.43,75.19,75.19,14155.297979279923,58.9642,58.972,58.7844,58.7844,14155.298
2010-11-12 11:10:00,75.2,75.41,75.2,75.39,13950.148733203405,58.7922,58.9564,58.7922,58.9407,13950.1487
2010-11-12 11:15:00,75.39,75.5,75.34,75.46,12924.402502820802,58.9407,59.0267,58.9017,58.9955,12924.4025
2010-11-12 11:20:00,75.47,75.48,75.41,75.47,12719.25325674428,59.0033,59.0111,58.9564,59.0033,12719.2533
2010-11-12 11:25:00,75.48,75.57,75.48,75.55,7590.522104831264,59.0111,59.0815,59.0111,59.0658,7590.5221
2010-11-12 11:30:00,75.55,75.58,75.54,75.57,6462.201251410401,59.0658,59.0893,59.058,59.0815,6462.2013
2010-11-12 11:35:00,75.57,75.58,75.55,75.55,4923.581905836496,59.0815,59.0893,59.0658,59.0658,4923.5819
2010-11-12 11:40:00,75.55,75.58,75.55,75.57,5436.455021027798,59.0658,59.0893,59.0658,59.0815,5436.455
2010-11-12 11:45:00,75.57,75.57,75.54,75.56,11488.357780285158,59.0815,59.0815,59.058,59.0737,11488.3578
2010-11-12 11:50:00,75.56,75.56,75.4,75.4,9231.71607344343,59.0737,59.0737,58.9486,58.9486,9231.7161
2010-11-12 11:55:00,75.39,75.46,75.38,75.46,6667.350497486921,58.9407,58.9955,58.9329,58.9955,6667.3505
2010-11-12 12:00:00,75.47,75.47,75.41,75.44,7077.648989639963,59.0033,59.0033,58.9564,58.9798,7077.649
2010-11-12 12:05:00,75.46,75.54,75.46,75.52,17847.984408657296,58.9955,59.058,58.9955,59.0424,17847.9844
2010-11-12 12:10:00,75.51,75.53,75.48,75.53,12308.95476459124,59.0346,59.0502,59.0111,59.0502,12308.9548
2010-11-12 12:15:00,75.52,75.52,75.44,75.45,21540.670838034668,59.0424,59.0424,58.9798,58.9877,21540.6708
2010-11-12 12:20:00,75.45,75.49,75.36,75.39,8923.992204328648,58.9877,59.0189,58.9173,58.9407,8923.9922
2010-11-12 12:25:00,75.4,75.47,75.4,75.44,5539.029644066058,58.9486,59.0033,58.9486,58.9798,5539.0296
2010-11-12 12:30:00,75.41,75.49,75.41,75.46,21335.52159195815,58.9564,59.0189,58.9564,58.9955,21335.5216
2010-11-12 12:35:00,75.45,75.55,75.44,75.55,15796.491947892093,58.9877,59.0658,58.9798,59.0658,15796.4919
2010-11-12 12:40:00,75.55,75.59,75.54,75.55,14463.021848394706,59.0658,59.0971,59.058,59.0658,14463.0218
2010-11-12 12:45:00,75.55,75.55,75.43,75.43,7077.648989639963,59.0658,59.0658,58.972,58.972,7077.649
2010-11-12 12:50:00,75.42,75.42,75.37,75.41,7077.648989639963,58.9642,58.9642,58.9251,58.9564,7077.649
2010-11-12 12:55:00,75.4,75.41,75.31,75.31,7282.798235716484,58.9486,58.9564,58.8782,58.8782,7282.7982
2010-11-12 13:00:00,75.33,75.37,75.32,75.37,6564.775874448661,58.8938,58.9251,58.886,58.9251,6564.7759
2010-11-12 13:05:00,75.39,75.4,75.37,75.38,2666.9401989947687,58.9407,58.9486,58.9251,58.9329,2666.9402
2010-11-12 13:10:00,75.39,75.45,75.39,75.42,3590.111806339112,58.9407,58.9877,58.9407,58.9642,3590.1118
2010-11-12 13:15:00,75.42,75.5,75.36,75.36,6564.775874448661,58.9642,59.0267,58.9173,58.9173,6564.7759
2010-11-12 13:20:00,75.37,75.38,75.35,75.38,4102.984921530413,58.9251,58.9329,58.9095,58.9329,4102.9849
2010-11-12 13:25:00,75.39,75.41,75.34,75.36,11693.507026361678,58.9407,58.9564,58.9017,58.9173,11693.507
2010-11-12 13:30:00,75.37,75.41,75.36,75.38,10770.335419017334,58.9251,58.9564,58.9173,58.9329,10770.3354
2010-11-12 13:35:00,75.38,75.45,75.37,75.41,9847.163811672992,58.9329,58.9877,58.9251,58.9564,9847.1638
2010-11-12 13:40:00,75.41,75.46,75.41,75.46,18463.43214688686,58.9564,58.9955,58.9564,58.9955,18463.4321
2010-11-12 13:45:00,75.46,75.46,75.39,75.39,6975.074366601702,58.9955,58.9955,58.9407,58.9407,6975.0744
2010-11-12 13:50:00,75.4,75.41,75.36,75.38,4513.283413683455,58.9486,58.9564,58.9173,58.9329,4513.2834
2010-11-12 13:55:00,75.36,75.38,75.34,75.35,7898.245973946045,58.9173,58.9329,58.9017,58.9095,7898.246
2010-11-12 14:00:00,75.35,75.37,75.34,75.37,10462.611549902556,58.9095,58.9251,58.9017,58.9251,10462.6115
2010-11-12 14:05:00,75.36,75.4,75.34,75.4,12308.95476459124,58.9173,58.9486,58.9017,58.9486,12308.9548
2010-11-12 14:10:00,75.4,75.41,75.36,75.38,6564.775874448661,58.9486,58.9564,58.9173,58.9329,6564.7759
2010-11-12 14:15:00,75.38,75.46,75.38,75.46,5128.731151913016,58.9329,58.9955,58.9329,58.9955,5128.7312
2010-11-12 14:20:00,75.47,75.5,75.46,75.46,5128.731151913016,59.0033,59.0267,58.9955,58.9955,5128.7312
2010-11-12 14:25:00,75.47,75.47,75.41,75.41,2872.089445071289,59.0033,59.0033,58.9564,58.9564,2872.0894
2010-11-12 14:30:00,75.41,75.41,75.35,75.38,7795.671350907785,58.9564,58.9564,58.9095,58.9329,7795.6714
2010-11-12 14:35:00,75.4,75.4,75.34,75.38,10462.611549902556,58.9486,58.9486,58.9017,58.9329,10462.6115
2010-11-12 14:40:00,75.39,75.39,75.34,75.34,10052.313057749512,58.9407,58.9407,58.9017,58.9017,10052.3131
2010-11-12 14:45:00,75.34,75.43,75.34,75.43,12924.402502820802,58.9017,58.972,58.9017,58.972,12924.4025
2010-11-12 14:50:00,75.43,75.47,75.4,75.47,6975.074366601702,58.972,59.0033,58.9486,59.0033,6975.0744
2010-11-12 14:55:00,75.49,75.49,75.4,75.41,12308.95476459124,59.0189,59.0189,58.9486,58.9564,12308.9548
2010-11-12 15:00:00,75.41,75.5,75.36,75.5,10462.611549902556,58.9564,59.0267,58.9173,59.0267,10462.6115
2010-11-12 15:05:00,75.51,75.55,75.49,75.52,12001.23089547646,59.0346,59.0658,59.0189,59.0424,12001.2309
2010-11-12 15:10:00,75.5,75.55,75.5,75.5,8308.544466099087,59.0267,59.0658,59.0267,59.0267,8308.5445
2010-11-12 15:15:00,75.51,75.54,75.48,75.52,13642.424864088624,59.0346,59.058,59.0111,59.0424,13642.4249
2010-11-12 15:20:00,75.53,75.56,75.47,75.55,16719.663555236435,59.0502,59.0737,59.0033,59.0658,16719.6636
2010-11-12 15:25:00,75.55,75.55,75.43,75.43,15899.06657093035,59.0658,59.0658,58.972,58.972,15899.0666
2010-11-12 15:30:00,75.44,75.45,75.41,75.45,19899.476869422502,58.9798,58.9877,58.9564,58.9877,19899.4769
2010-11-12 15:35:00,75.45,75.48,75.37,75.4,26771.976612985945,58.9877,59.0111,58.9251,58.9486,26771.9766
2010-11-12 15:40:00,75.4,75.4,75.31,75.36,32823.879372243304,58.9486,58.9486,58.8782,58.9173,32823.8794
2010-11-12 15:45:00,75.37,75.43,75.35,75.4,24515.33490614422,58.9251,58.972,58.9095,58.9486,24515.3349
2010-11-12 15:50:00,75.41,75.41,75.29,75.3,32721.304749205046,58.9564,58.9564,58.8626,58.8704,32721.3047
2010-11-12 15:55:00,75.31,75.41,75.3,75.38,70776.48989639962,58.8782,58.9564,58.8704,58.9329,70776.4899
2010-11-15 09:30:00,74.87,75.95,74.87,75.93,30362.088419325057,58.5342,59.3786,58.5342,59.3629,30362.0884
2010-11-15 09:35:00,75.93,76.01,75.8,75.97,22053.54395322597,59.3629,59.4255,59.2613,59.3942,22053.544
2010-11-15 09:40:00,76.0,76.16,75.97,76.04,24002.46179095292,59.4177,59.5427,59.3942,59.4489,24002.4618
2010-11-15 09:45:00,76.04,76.05,75.85,75.85,17335.111293465994,59.4489,59.4567,59.3004,59.3004,17335.1113
2010-11-15 09:50:00,75.84,75.93,75.8,75.93,13232.126371935585,59.2926,59.3629,59.2613,59.3629,13232.1264
2010-11-15 09:55:00,75.92,75.93,75.73,75.73,9334.29069648169,59.3551,59.3629,59.2066,59.2066,9334.2907
2010-11-15 10:00:00,75.7,75.75,75.57,75.75,10257.462303826032,59.1831,59.2222,59.0815,59.2222,10257.4623
2010-11-15 10:05:00,75.72,75.73,75.64,75.67,14052.723356241666,59.1987,59.2066,59.1362,59.1597,14052.7234
2010-11-15 10:10:00,75.66,75.78,75.65,75.78,9847.163811672992,59.1518,59.2457,59.144,59.2457,9847.1638
2010-11-15 10:15:00,75.78,75.86,75.76,75.84,11488.357780285158,59.2457,59.3082,59.23,59.2926,11488.3578
2010-11-15 10:20:00,75.84,75.89,75.81,75.88,10257.462303826032,59.2926,59.3317,59.2691,59.3238,10257.4623
2010-11-15 10:25:00,75.91,75.94,75.84,75.85,10257.462303826032,59.3473,59.3707,59.2926,59.3004,10257.4623
2010-11-15 10:30:00,75.84,75.93,75.83,75.93,10667.760795979077,59.2926,59.3629,59.2847,59.3629,10667.7608
2010-11-15 10:35:00,75.91,75.93,75.85,75.87,8308.544466099087,59.3473,59.3629,59.3004,59.316,8308.5445
2010-11-15 10:40:00,75.87,75.9,75.85,75.89,7282.798235716484,59.316,59.3395,59.3004,59.3317,7282.7982
2010-11-15 10:45:00,75.89,75.96,75.89,75.93,6872.499743563442,59.3317,59.3864,59.3317,59.3629,6872.4997
2010-11-15 10:50:00,75.93,75.93,75.79,75.79,9949.738434711251,59.3629,59.3629,59.2535,59.2535,9949.7384
2010-11-15 10:55:00,75.79,75.79,75.74,75.74,7385.372858754744,59.2535,59.2535,59.2144,59.2144,7385.3729
2010-11-15 11:00:00,75.74,75.79,75.69,75.69,10360.036926864292,59.2144,59.2535,59.1753,59.1753,10360.0369
2010-11-15 11:05:00,75.66,75.66,75.58,75.63,7077.648989639963,59.1518,59.1518,59.0893,59.1284,7077.649
2010-11-15 11:10:00,75.63,75.72,75.63,75.72,8923.992204328648,59.1284,59.1987,59.1284,59.1987,8923.9922
2010-11-15 11:15:00,75.72,75.8,75.72,75.77,8718.842958252128,59.1987,59.2613,59.1987,59.2378,8718.843
2010-11-15 11:20:00,75.77,75.77,75.69,75.69,7795.671350907785,59.2378,59.2378,59.1753,59.1753,7795.6714
2010-11-15 11:25:00,75.69,75.72,75.68,75.71,4718.432659759975,59.1753,59.1987,59.1675,59.1909,4718.4327
2010-11-15 11:30:00,75.72,75.75,75.71,75.74,8205.969843060826,59.1987,59.2222,59.1909,59.2144,8205.9698
2010-11-15 11:35:00,75.75,75.81,75.74,75.8,13334.700994973842,59.2222,59.2691,59.2144,59.2613,13334.701
2010-11-15 11:40:00,75.8,75.81,75.79,75.8,17335.111293465994,59.2613,59.2691,59.2535,59.2613,17335.1113
2010-11-15 11:45:00,75.8,75.8,75.79,75.8,14873.320340547749,59.2613,59.2613,59.2535,59.2613,14873.3203
2010-11-15 11:50:00,75.8,75.8,75.78,75.8,5744.178890142579,59.2613,59.2613,59.2457,59.2613,5744.1789
2010-11-15 11:55:00,75.8,75.85,75.79,75.8,7795.671350907785,59.2613,59.3004,59.2535,59.2613,7795.6714
2010-11-15 12:00:00,75.81,75.84,75.8,75.81,6975.074366601702,59.2691,59.2926,59.2613,59.2691,6975.0744
2010-11-15 12:05:00,75.8,75.8,75.78,75.79,3487.537183300851,59.2613,59.2613,59.2457,59.2535,3487.5372
2010-11-15 12:10:00,75.79,75.8,75.74,75.78,8308.544466099087,59.2535,59.2613,59.2144,59.2457,8308.5445
2010-11-15 12:15:00,75.77,75.79,75.73,75.78,6872.499743563442,59.2378,59.2535,59.2066,59.2457,6872.4997
2010-11-15 12:20:00,75.8,75.8,75.7,75.72,6051.902759257359,59.2613,59.2613,59.1831,59.1987,6051.9028
2010-11-15 12:25:00,75.72,75.8,75.72,75.78,5744.178890142579,59.1987,59.2613,59.1987,59.2457,5744.1789
2010-11-15 12:30:00,75.78,75.8,75.76,75.76,6769.925120525182,59.2457,59.2613,59.23,59.23,6769.9251
2010-11-15 12:35:00,75.79,75.82,75.79,75.82,5436.455021027798,59.2535,59.2769,59.2535,59.2769,5436.455
2010-11-15 12:40:00,75.82,75.82,75.73,75.74,8718.842958252128,59.2769,59.2769,59.2066,59.2144,8718.843
2010-11-15 12:45:00,75.75,75.77,75.72,75.73,9847.163811672992,59.2222,59.2378,59.1987,59.2066,9847.1638
2010-11-15 12:50:00,75.74,75.75,75.72,75.74,5231.305774951277,59.2144,59.2222,59.1987,59.2144,5231.3058
2010-11-15 12:55:00,75.75,75.77,75.74,75.77,6872.499743563442,59.2222,59.2378,59.2144,59.2378,6872.4997
2010-11-15 13:00:00,75.76,75.77,75.66,75.66,12616.67863370602,59.23,59.2378,59.1518,59.1518,12616.6786
2010-11-15 13:05:00,75.67,75.69,75.66,75.68,4000.410298492153,59.1597,59.1753,59.1518,59.1675,4000.4103
2010-11-15 13:10:00,75.68,75.72,75.68,75.7,11590.932403323415,59.1675,59.1987,59.1675,59.1831,11590.9324
2010-11-15 13:15:00,75.7,75.78,75.7,75.76,4410.708790645194,59.1831,59.2457,59.1831,59.23,4410.7088
2010-11-15 13:20:00,75.77,75.77,75.71,75.75,13950.148733203405,59.2378,59.2378,59.1909,59.2222,13950.1487
2010-11-15 13:25:00,75.76,75.79,75.75,75.77,6564.775874448661,59.23,59.2535,59.2222,59.2378,6564.7759
2010-11-15 13:30:00,75.77,75.79,75.77,75.78,5949.328136219099,59.2378,59.2535,59.2378,59.2457,5949.3281
2010-11-15 13:35:00,75.78,75.85,75.78,75.8,11488.357780285158,59.2457,59.3004,59.2457,59.2613,11488.3578
2010-11-15 13:40:00,75.81,75.82,75.78,75.78,8308.544466099087,59.2691,59.2769,59.2457,59.2457,8308.5445
2010-11-15 13:45:00,75.79,75.83,75.78,75.83,8205.969843060826,59.2535,59.2847,59.2457,59.2847,8205.9698
2010-11-15 13:50:00,75.84,75.85,75.83,75.83,6051.902759257359,59.2926,59.3004,59.2847,59.2847,6051.9028
2010-11-15 13:55:00,75.84,75.84,75.81,75.84,7077.648989639963,59.2926,59.2926,59.2691,59.2926,7077.649
2010-11-15 14:00:00,75.83,75.83,75.78,75.79,9642.014565596472,59.2847,59.2847,59.2457,59.2535,9642.0146
2010-11-15 14:05:00,75.79,75.81,75.78,75.79,8616.268335213868,59.2535,59.2691,59.2457,59.2535,8616.2683
2010-11-15 14:10:00,75.79,75.79,75.68,75.72,8718.842958252128,59.2535,59.2535,59.1675,59.1987,8718.843
2010-11-15 14:15:00,75.72,75.74,75.65,75.65,6975.074366601702,59.1987,59.2144,59.144,59.144,6975.0744
2010-11-15 14:20:00,75.65,75.67,75.6,75.61,10154.887680787771,59.144,59.1597,59.1049,59.1127,10154.8877
2010-11-15 14:25:00,75.61,75.65,75.61,75.62,8103.395220022566,59.1127,59.144,59.1127,59.1206,8103.3952
2010-11-15 14:30:00,75.62,75.66,75.57,75.6,9539.43994255821,59.1206,59.1518,59.0815,59.1049,9539.4399
2010-11-15 14:35:00,75.6,75.62,75.57,75.6,6257.0520053338805,59.1049,59.1206,59.0815,59.1049,6257.052
2010-11-15 14:40:00,75.6,75.68,75.6,75.66,7898.245973946045,59.1049,59.1675,59.1049,59.1518,7898.246
2010-11-15 14:45:00,75.68,75.73,75.68,75.72,8103.395220022566,59.1675,59.2066,59.1675,59.1987,8103.3952
2010-11-15 14:50:00,75.73,75.83,75.73,75.81,8923.992204328648,59.2066,59.2847,59.2066,59.2691,8923.9922
2010-11-15 14:55:00,75.82,75.9,75.82,75.86,13232.126371935585,59.2769,59.3395,59.2769,59.3082,13232.1264
2010-11-15 15:00:00,75.86,75.87,75.79,75.8,12206.38014155298,59.3082,59.316,59.2535,59.2613,12206.3801
2010-11-15 15:05:00,75.8,75.8,75.73,75.77,10565.186172940814,59.2613,59.2613,59.2066,59.2378,10565.1862
2010-11-15 15:10:00,75.78,75.82,75.76,75.76,9129.14145040517,59.2457,59.2769,59.23,59.23,9129.1415
2010-11-15 15:15:00,75.75,75.75,75.57,75.61,25028.20802133552,59.2222,59.2222,59.0815,59.1127,25028.208
2010-11-15 15:20:00,75.62,75.62,75.54,75.54,13129.551748897322,59.1206,59.1206,59.058,59.058,13129.5517
2010-11-15 15:25:00,75.55,75.59,75.49,75.59,21848.39470714945,59.0658,59.0971,59.0189,59.0971,21848.3947
2010-11-15 15:30:00,75.59,75.62,75.56,75.62,16206.790440045132,59.0971,59.1206,59.0737,59.1206,16206.7904
2010-11-15 15:35:00,75.61,75.69,75.57,75.69,16822.238178274692,59.1127,59.1753,59.0815,59.1753,16822.2382
2010-11-15 15:40:00,75.68,75.7,75.66,75.67,24105.036413991176,59.1675,59.1831,59.1518,59.1597,24105.0364
2010-11-15 15:45:00,75.67,75.68,75.52,75.52,30259.5137962868,59.1597,59.1675,59.0424,59.0424,30259.5138
2010-11-15 15:50:00,75.53,75.55,75.46,75.47,17437.685916504255,59.0502,59.0658,58.9955,59.0033,17437.6859
2010-11-15 15:55:00,75.47,75.55,75.46,75.46,38260.3343932711,59.0033,59.0658,58.9955,58.9955,38260.3344
2010-11-16 09:30:00,74.93,75.04,74.71,74.72,20104.626115499024,58.5811,58.6671,58.4091,58.4169,20104.6261
2010-11-16 09:35:00,74.73,74.89,74.72,74.75,11796.081649399935,58.4248,58.5498,58.4169,58.4404,11796.0816
2010-11-16 09:40:00,74.69,74.83,74.65,74.78,15386.193455739049,58.3935,58.5029,58.3622,58.4638,15386.1935
2010-11-16 09:45:00,74.79,74.86,74.73,74.73,21848.39470714945,58.4717,58.5264,58.4248,58.4248,21848.3947
2010-11-16 09:50:00,74.73,74.75,74.58,74.66,22771.5663144938,58.4248,58.4404,58.3075,58.37,22771.5663
2010-11-16 09:55:00,74.65,74.98,74.65,74.9,24925.63339829726,58.3622,58.6202,58.3622,58.5577,24925.6334
2010-11-16 10:00:00,74.9,74.95,74.77,74.95,15591.34270181557,58.5577,58.5968,58.456,58.5968,15591.3427
2010-11-16 10:05:00,74.94,75.05,74.89,75.02,22361.26782234076,58.5889,58.6749,58.5498,58.6515,22361.2678
2010-11-16 10:10:00,75.02,75.14,75.01,75.14,12411.5293876295,58.6515,58.7453,58.6437,58.7453,12411.5294
2010-11-16 10:15:00,75.12,75.19,75.04,75.18,15796.491947892093,58.7297,58.7844,58.6671,58.7766,15796.4919
2010-11-16 10:20:00,75.17,75.17,75.08,75.12,17335.111293465994,58.7688,58.7688,58.6984,58.7297,17335.1113
2010-11-16 10:25:00,75.12,75.21,75.12,75.21,10154.887680787771,58.7297,58.8,58.7297,58.8,10154.8877
2010-11-16 10:30:00,75.2,75.21,74.96,74.98,17129.962047389476,58.7922,58.8,58.6046,58.6202,17129.962
2010-11-16 10:35:00,74.97,74.97,74.81,74.93,11898.656272438198,58.6124,58.6124,58.4873,58.5811,11898.6563
2010-11-16 10:40:00,74.92,74.93,74.79,74.89,10462.611549902556,58.5733,58.5811,58.4717,58.5498,10462.6115
2010-11-16 10:45:00,74.89,74.96,74.88,74.95,14463.021848394706,58.5498,58.6046,58.542,58.5968,14463.0218
2010-11-16 10:50:00,74.96,74.97,74.82,74.85,59390.70673915273,58.6046,58.6124,58.4951,58.5186,59390.7067
2010-11-16 10:55:00,74.84,74.99,74.79,74.99,11385.783157246897,58.5108,58.628,58.4717,58.628,11385.7832
2010-11-16 11:00:00,75.01,75.07,74.98,75.02,14565.596471432968,58.6437,58.6906,58.6202,58.6515,14565.5965
2010-11-16 11:05:00,75.01,75.03,74.82,74.82,18155.70827777208,58.6437,58.6593,58.4951,58.4951,18155.7083
2010-11-16 11:10:00,74.82,74.9,74.82,74.87,10872.910042055595,58.4951,58.5577,58.4951,58.5342,10872.91
2010-11-16 11:15:00,74.85,74.85,74.76,74.79,15591.34270181557,58.5186,58.5186,58.4482,58.4717,15591.3427
2010-11-16 11:20:00,74.79,74.9,74.76,74.9,13232.126371935585,58.4717,58.5577,58.4482,58.5577,13232.1264
2010-11-16 11:25:00,74.9,74.92,74.87,74.87,8821.417581290389,58.5577,58.5733,58.5342,58.5342,8821.4176
2010-11-16 11:30:00,74.88,74.92,74.88,74.89,8205.969843060826,58.542,58.5733,58.542,58.5498,8205.9698
2010-11-16 11:35:00,74.87,74.88,74.82,74.86,13847.574110165144,58.5342,58.542,58.4951,58.5264,13847.5741
2010-11-16 11:40:00,74.86,74.87,74.76,74.76,29644.06605805724,58.5264,58.5342,58.4482,58.4482,29644.0661
2010-11-16 11:45:00,74.77,74.81,74.73,74.81,28105.44671248333,58.456,58.4873,58.4248,58.4873,28105.4467
2010-11-16 11:50:00,74.79,74.89,74.78,74.85,9847.163811672992,58.4717,58.5498,58.4638,58.5186,9847.1638
2010-11-16 11:55:00,74.85,74.91,74.82,74.9,7898.245973946045,58.5186,58.5655,58.4951,58.5577,7898.246
2010-11-16 12:00:00,74.91,74.98,74.88,74.96,14052.723356241666,58.5655,58.6202,58.542,58.6046,14052.7234
2010-11-16 12:05:00,74.96,74.99,74.9,74.92,11488.357780285158,58.6046,58.628,58.5577,58.5733,11488.3578
2010-11-16 12:10:00,74.91,74.98,74.82,74.98,17847.984408657296,58.5655,58.6202,58.4951,58.6202,17847.9844
2010-11-16 12:15:00,75.0,75.09,74.96,74.96,16924.812801312954,58.6358,58.7062,58.6046,58.6046,16924.8128
2010-11-16 12:20:00,74.95,74.95,74.77,74.78,18155.70827777208,58.5968,58.5968,58.456,58.4638,18155.7083
2010-11-16 12:25:00,74.77,74.91,74.77,74.86,12308.95476459124,58.456,58.5655,58.456,58.5264,12308.9548
2010-11-16 12:30:00,74.86,74.94,74.85,74.91,27592.57359729203,58.5264,58.5889,58.5186,58.5655,27592.5736
2010-11-16 12:35:00,74.92,74.98,74.88,74.88,16514.514309159913,58.5733,58.6202,58.542,58.542,16514.5143
2010-11-16 12:40:00,74.87,74.9,74.81,74.89,15899.06657093035,58.5342,58.5577,58.4873,58.5498,15899.0666
2010-11-16 12:45:00,74.88,74.88,74.82,74.82,14770.745717509488,58.542,58.542,58.4951,58.4951,14770.7457
2010-11-16 12:50:00,74.83,74.85,74.77,74.78,16924.812801312954,58.5029,58.5186,58.456,58.4638,16924.8128
2010-11-16 12:55:00,74.79,74.85,74.79,74.85,10565.186172940814,58.4717,58.5186,58.4717,58.5186,10565.1862
2010-11-16 13:00:00,74.85,74.86,74.82,74.84,12001.23089547646,58.5186,58.5264,58.4951,58.5108,12001.2309
2010-11-16 13:05:00,74.84,74.86,74.8,74.8,10975.484665093856,58.5108,58.5264,58.4795,58.4795,10975.4847
2010-11-16 13:10:00,74.81,74.83,74.77,74.78,13026.977125859064,58.4873,58.5029,58.456,58.4638,13026.9771
2010-11-16 13:15:00,74.77,74.8,74.73,74.79,24515.33490614422,58.456,58.4795,58.4248,58.4717,24515.3349
2010-11-16 13:20:00,74.79,74.82,74.79,74.81,7898.245973946045,58.4717,58.4951,58.4717,58.4873,7898.246
2010-11-16 13:25:00,74.81,74.82,74.77,74.78,14565.596471432968,58.4873,58.4951,58.456,58.4638,14565.5965
2010-11-16 13:30:00,74.79,74.79,74.74,74.76,18771.15601600164,58.4717,58.4717,58.4326,58.4482,18771.156
2010-11-16 13:35:00,74.77,74.8,74.76,74.78,12103.80551851472,58.456,58.4795,58.4482,58.4638,12103.8055
2010-11-16 13:40:00,74.78,74.79,74.74,74.77,14257.872602318186,58.4638,58.4717,58.4326,58.456,14257.8726
2010-11-16 13:45:00,74.77,74.77,74.74,74.76,12924.402502820802,58.456,58.456,58.4326,58.4482,12924.4025
2010-11-16 13:50:00,74.76,74.85,74.75,74.82,17745.40978561904,58.4482,58.5186,58.4404,58.4951,17745.4098
2010-11-16 13:55:00,74.82,74.87,74.81,74.83,19591.753000307723,58.4951,58.5342,58.4873,58.5029,19591.753
2010-11-16 14:00:00,74.82,74.84,74.77,74.77,10052.313057749512,58.4951,58.5108,58.456,58.456,10052.3131
2010-11-16 14:05:00,74.77,74.83,74.77,74.82,41542.72233049543,58.456,58.5029,58.456,58.4951,41542.7223
2010-11-16 14:10:00,74.82,74.85,74.78,74.8,35695.96881731459,58.4951,58.5186,58.4638,58.4795,35695.9688
2010-11-16 14:15:00,74.81,74.89,74.79,74.8,30259.5137962868,58.4873,58.5498,58.4717,58.4795,30259.5138
2010-11-16 14:20:00,74.8,74.93,74.8,74.91,28515.74520463637,58.4795,58.5811,58.4795,58.5655,28515.7452
2010-11-16 14:25:00,74.91,74.92,74.8,74.82,29131.19294286593,58.5655,58.5733,58.4795,58.4951,29131.1929
2010-11-16 14:30:00,74.81,74.84,74.76,74.78,21745.82008411119,58.4873,58.5108,58.4482,58.4638,21745.8201
2010-11-16 14:35:00,74.78,74.79,74.72,74.74,25028.20802133552,58.4638,58.4717,58.4169,58.4326,25028.208
2010-11-16 14:40:00,74.73,74.78,74.67,74.73,19284.029131192943,58.4248,58.4638,58.3778,58.4248,19284.0291
2010-11-16 14:45:00,74.73,74.77,74.7,74.75,10975.484665093856,58.4248,58.456,58.4013,58.4404,10975.4847
2010-11-16 14:50:00,74.77,74.78,74.71,74.77,8821.417581290389,58.456,58.4638,58.4091,58.456,8821.4176
2010-11-16 14:55:00,74.77,74.78,74.71,74.75,14770.745717509488,58.456,58.4638,58.4091,58.4404,14770.7457
2010-11-16 15:00:00,74.75,74.79,74.67,74.71,12719.25325674428,58.4404,58.4717,58.3778,58.4091,12719.2533
2010-11-16 15:05:00,74.73,74.75,74.69,74.7,10360.036926864292,58.4248,58.4404,58.3935,58.4013,10360.0369
2010-11-16 15:10:00,74.7,74.7,74.58,74.59,16924.812801312954,58.4013,58.4013,58.3075,58.3153,16924.8128
2010-11-16 15:15:00,74.59,74.6,74.48,74.55,24925.63339829726,58.3153,58.3231,58.2293,58.284,24925.6334
2010-11-16 15:20:00,74.55,74.63,74.54,74.63,19899.476869422502,58.284,58.3466,58.2762,58.3466,19899.4769
2010-11-16 15:25:00,74.62,74.67,74.57,74.57,21848.39470714945,58.3388,58.3778,58.2997,58.2997,21848.3947
2010-11-16 15:30:00,74.56,74.65,74.53,74.6,26977.125859062467,58.2918,58.3622,58.2684,58.3231,26977.1259
2010-11-16 15:35:00,74.59,74.59,74.49,74.5,37337.16278592676,58.3153,58.3153,58.2371,58.2449,37337.1628
2010-11-16 15:40:00,74.52,74.57,74.51,74.55,28002.87208944507,58.2606,58.2997,58.2528,58.284,28002.8721
2010-11-16 15:45:00,74.55,74.69,74.55,74.61,39388.65524669197,58.284,58.3935,58.284,58.3309,39388.6552
2010-11-16 15:50:00,74.61,74.68,74.53,74.63,36619.14042465894,58.3309,58.3857,58.2684,58.3466,36619.1404
2010-11-16 15:55:00,74.64,74.69,74.61,74.61,60929.32608472664,58.3544,58.3935,58.3309,58.3309,60929.3261
2010-11-17 09:30:00,74.86,74.86,74.45,74.61,16309.365063083393,58.5264,58.5264,58.2058,58.3309,16309.3651
2010-11-17 09:35:00,74.64,74.82,74.62,74.69,16309.365063083393,58.3544,58.4951,58.3388,58.3935,16309.3651
2010-11-17 09:40:00,74.72,74.72,74.47,74.47,7795.671350907785,58.4169,58.4169,58.2215,58.2215,7795.6714
2010-11-17 09:45:00,74.42,74.62,74.34,74.59,8103.395220022566,58.1824,58.3388,58.1198,58.3153,8103.3952
2010-11-17 09:50:00,74.6,74.73,74.53,74.73,16309.365063083393,58.3231,58.4248,58.2684,58.4248,16309.3651
2010-11-17 09:55:00,74.75,74.79,74.65,74.79,19591.753000307723,58.4404,58.4717,58.3622,58.4717,19591.753
2010-11-17 10:00:00,74.81,74.81,74.71,74.73,19284.029131192943,58.4873,58.4873,58.4091,58.4248,19284.0291
2010-11-17 10:05:00,74.77,74.87,74.77,74.77,20514.924607652065,58.456,58.5342,58.456,58.456,20514.9246
2010-11-17 10:10:00,74.77,74.78,74.71,74.76,12616.67863370602,58.456,58.4638,58.4091,58.4482,12616.6786
2010-11-17 10:15:00,74.76,74.83,74.76,74.81,13437.275618012103,58.4482,58.5029,58.4482,58.4873,13437.2756
2010-11-17 10:20:00,74.82,74.97,74.81,74.93,17642.835162580777,58.4951,58.6124,58.4873,58.5811,17642.8352
2010-11-17 10:25:00,74.86,74.89,74.85,74.88,11385.783157246897,58.5264,58.5498,58.5186,58.542,11385.7832
2010-11-17 10:30:00,74.94,74.98,74.88,74.89,15899.06657093035,58.5889,58.6202,58.542,58.5498,15899.0666
2010-11-17 10:35:00,74.85,74.85,74.77,74.82,14052.723356241666,58.5186,58.5186,58.456,58.4951,14052.7234
2010-11-17 10:40:00,74.83,74.89,74.83,74.86,9642.014565596472,58.5029,58.5498,58.5029,58.5264,9642.0146
2010-11-17 10:45:00,74.85,74.86,74.8,74.82,9026.566827366907,58.5186,58.5264,58.4795,58.4951,9026.5668
2010-11-17 10:50:00,74.82,74.86,74.8,74.82,22156.11857626423,58.4951,58.5264,58.4795,58.4951,22156.1186
2010-11-17 10:55:00,74.84,74.84,74.66,74.69,12206.38014155298,58.5108,58.5108,58.37,58.3935,12206.3801
2010-11-17 11:00:00,74.68,74.77,74.66,74.75,8513.693712175607,58.3857,58.456,58.37,58.4404,8513.6937
2010-11-17 11:05:00,74.74,74.77,74.71,74.74,13334.700994973842,58.4326,58.456,58.4091,58.4326,13334.701
2010-11-17 11:10:00,74.75,74.88,74.75,74.84,16719.663555236435,58.4404,58.542,58.4404,58.5108,16719.6636
2010-11-17 11:15:00,74.85,74.87,74.83,74.86,19899.476869422502,58.5186,58.5342,58.5029,58.5264,19899.4769
2010-11-17 11:20:00,74.85,74.88,74.83,74.86,16822.238178274692,58.5186,58.542,58.5029,58.5264,16822.2382
2010-11-17 11:25:00,74.86,74.87,74.84,74.85,13539.850241050364,58.5264,58.5342,58.5108,58.5186,13539.8502
2010-11-17 11:30:00,74.85,74.87,74.81,74.82,21130.372345881628,58.5186,58.5342,58.4873,58.4951,21130.3723
2010-11-17 11:35:00,74.82,74.84,74.79,74.83,12206.38014155298,58.4951,58.5108,58.4717,58.5029,12206.3801
2010-11-17 11:40:00,74.83,74.85,74.79,74.81,14155.297979279923,58.5029,58.5186,58.4717,58.4873,14155.298
2010-11-17 11:45:00,74.83,74.85,74.78,74.78,11590.932403323415,58.5029,58.5186,58.4638,58.4638,11590.9324
2010-11-17 11:50:00,74.78,74.91,74.78,74.91,19694.327623345984,58.4638,58.5655,58.4638,58.5655,19694.3276
2010-11-17 11:55:00,74.91,74.93,74.87,74.87,12514.10401066776,58.5655,58.5811,58.5342,58.5342,12514.104
2010-11-17 12:00:00,74.87,74.93,74.86,74.88,10462.611549902556,58.5342,58.5811,58.5264,58.542,10462.6115
2010-11-17 12:05:00,74.91,74.91,74.79,74.79,9847.163811672992,58.5655,58.5655,58.4717,58.4717,9847.1638
2010-11-17 12:10:00,74.79,74.83,74.78,74.78,8308.544466099087,58.4717,58.5029,58.4638,58.4638,8308.5445
2010-11-17 12:15:00,74.77,74.83,74.76,74.83,9231.71607344343,58.456,58.5029,58.4482,58.5029,9231.7161
2010-11-17 12:20:00,74.82,74.89,74.81,74.89,5949.328136219099,58.4951,58.5498,58.4873,58.5498,5949.3281
2010-11-17 12:25:00,74.9,74.9,74.85,74.89,7487.947481793004,58.5577,58.5577,58.5186,58.5498,7487.9475
2010-11-17 12:30:00,74.86,74.86,74.83,74.85,11283.208534208636,58.5264,58.5264,58.5029,58.5186,11283.2085
2010-11-17 12:35:00,74.85,74.86,74.81,74.81,8821.417581290389,58.5186,58.5264,58.4873,58.4873,8821.4176
2010-11-17 12:40:00,74.81,74.86,74.8,74.83,10257.462303826032,58.4873,58.5264,58.4795,58.5029,10257.4623
2010-11-17 12:45:00,74.84,74.85,74.82,74.82,7590.522104831264,58.5108,58.5186,58.4951,58.4951,7590.5221
2010-11-17 12:50:00,74.83,74.86,74.81,74.81,9231.71607344343,58.5029,58.5264,58.4873,58.4873,9231.7161
2010-11-17 12:55:00,74.81,74.82,74.78,74.79,5539.029644066058,58.4873,58.4951,58.4638,58.4717,5539.0296
2010-11-17 13:00:00,74.79,74.79,74.75,74.78,6564.775874448661,58.4717,58.4717,58.4404,58.4638,6564.7759
2010-11-17 13:05:00,74.78,74.83,74.78,74.82,6667.350497486921,58.4638,58.5029,58.4638,58.4951,6667.3505
2010-11-17 13:10:00,74.82,74.85,74.81,74.83,7590.522104831264,58.4951,58.5186,58.4873,58.5029,7590.5221
2010-11-17 13:15:00,74.83,74.86,74.83,74.84,8000.820596984306,58.5029,58.5264,58.5029,58.5108,8000.8206
2010-11-17 13:20:00,74.83,74.85,74.82,74.82,15386.193455739049,58.5029,58.5186,58.4951,58.4951,15386.1935
2010-11-17 13:25:00,74.83,74.86,74.82,74.85,16411.939686121652,58.5029,58.5264,58.4951,58.5186,16411.9397
2010-11-17 13:30:00,74.86,74.9,74.78,74.88,30362.088419325057,58.5264,58.5577,58.4638,58.542,30362.0884
2010-11-17 13:35:00,74.87,74.9,74.87,74.89,6872.499743563442,58.5342,58.5577,58.5342,58.5498,6872.4997
2010-11-17 13:40:00,74.89,74.89,74.75,74.8,14975.894963586008,58.5498,58.5498,58.4404,58.4795,14975.895
2010-11-17 13:45:00,74.8,74.83,74.78,74.82,10257.462303826032,58.4795,58.5029,58.4638,58.4951,10257.4623
2010-11-17 13:50:00,74.83,74.91,74.82,74.87,9231.71607344343,58.5029,58.5655,58.4951,58.5342,9231.7161
2010-11-17 13:55:00,74.87,74.87,74.8,74.83,9436.86531951995,58.5342,58.5342,58.4795,58.5029,9436.8653
2010-11-17 14:00:00,74.83,74.86,74.83,74.86,12821.82787978254,58.5029,58.5264,58.5029,58.5264,12821.8279
2010-11-17 14:05:00,74.86,74.88,74.8,74.8,9334.29069648169,58.5264,58.542,58.4795,58.4795,9334.2907
2010-11-17 14:10:00,74.78,74.83,74.76,74.81,11488.357780285158,58.4638,58.5029,58.4482,58.4873,11488.3578
2010-11-17 14:15:00,74.81,74.84,74.79,74.84,7898.245973946045,58.4873,58.5108,58.4717,58.5108,7898.246
2010-11-17 14:20:00,74.84,74.84,74.77,74.79,14873.320340547749,58.5108,58.5108,58.456,58.4717,14873.3203
2010-11-17 14:25:00,74.8,74.9,74.79,74.89,8411.119089137346,58.4795,58.5577,58.4717,58.5498,8411.1191
2010-11-17 14:30:00,74.9,74.92,74.88,74.88,16924.812801312954,58.5577,58.5733,58.542,58.542,16924.8128
2010-11-17 14:35:00,74.86,74.92,74.83,74.89,10667.760795979077,58.5264,58.5733,58.5029,58.5498,10667.7608
2010-11-17 14:40:00,74.9,74.92,74.88,74.88,13642.424864088624,58.5577,58.5733,58.542,58.542,13642.4249
2010-11-17 14:45:00,74.88,74.92,74.88,74.9,10872.910042055595,58.542,58.5733,58.542,58.5577,10872.91
2010-11-17 14:50:00,74.87,74.88,74.8,74.8,10052.313057749512,58.5342,58.542,58.4795,58.4795,10052.3131
2010-11-17 14:55:00,74.81,74.9,74.79,74.89,15181.044209662528,58.4873,58.5577,58.4717,58.5498,15181.0442
2010-11-17 15:00:00,74.89,74.96,74.88,74.95,31695.558518822443,58.5498,58.6046,58.542,58.5968,31695.5585
2010-11-17 15:05:00,74.95,74.98,74.81,74.86,37132.01353985024,58.5968,58.6202,58.4873,58.5264,37132.0135
2010-11-17 15:10:00,74.85,74.89,74.85,74.88,18873.7306390399,58.5186,58.5498,58.5186,58.542,18873.7306
2010-11-17 15:15:00,74.89,74.92,74.81,74.87,35080.52107908503,58.5498,58.5733,58.4873,58.5342,35080.5211
2010-11-17 15:20:00,74.89,74.93,74.81,74.85,20514.924607652065,58.5498,58.5811,58.4873,58.5186,20514.9246
2010-11-17 15:25:00,74.83,74.84,74.7,74.75,30362.088419325057,58.5029,58.5108,58.4013,58.4404,30362.0884
2010-11-17 15:30:00,74.76,74.81,74.75,74.81,30259.5137962868,58.4482,58.4873,58.4404,58.4873,30259.5138
2010-11-17 15:35:00,74.81,74.88,74.81,74.85,19591.753000307723,58.4873,58.542,58.4873,58.5186,19591.753
2010-11-17 15:40:00,74.84,74.85,74.8,74.81,29644.06605805724,58.5108,58.5186,58.4795,58.4873,29644.0661
2010-11-17 15:45:00,74.81,74.94,74.77,74.91,55287.72181762232,58.4873,58.5889,58.456,58.5655,55287.7218
2010-11-17 15:50:00,74.91,74.92,74.82,74.82,31798.1331418607,58.5655,58.5733,58.4951,58.4951,31798.1331
2010-11-17 15:55:00,74.82,74.87,74.78,74.8,42978.76705303108,58.4951,58.5342,58.4638,58.4795,42978.7671
2010-11-18 09:30:00,75.16,75.29,75.16,75.25,26771.976612985945,58.7609,58.8626,58.7609,58.8313,26771.9766
2010-11-18 09:35:00,75.23,75.31,75.11,75.29,14257.872602318186,58.8157,58.8782,58.7218,58.8626,14257.8726
2010-11-18 09:40:00,75.28,75.29,74.95,75.13,11693.507026361678,58.8548,58.8626,58.5968,58.7375,11693.507
2010-11-18 09:45:00,75.15,75.31,75.11,75.3,8000.820596984306,58.7531,58.8782,58.7218,58.8704,8000.8206
2010-11-18 09:50:00,75.3,75.44,75.29,75.38,20207.200738537285,58.8704,58.9798,58.8626,58.9329,20207.2007
2010-11-18 09:55:00,75.38,75.38,75.13,75.23,14360.447225356444,58.9329,58.9329,58.7375,58.8157,14360.4472
2010-11-18 10:00:00,75.24,75.48,75.23,75.36,15386.193455739049,58.8235,59.0111,58.8157,58.9173,15386.1935
2010-11-18 10:05:00,75.39,75.55,75.38,75.47,9949.738434711251,58.9407,59.0658,58.9329,59.0033,9949.7384
2010-11-18 10:10:00,75.49,75.7,75.49,75.6,14565.596471432968,59.0189,59.1831,59.0189,59.1049,14565.5965
2010-11-18 10:15:00,75.61,75.77,75.59,75.76,11385.783157246897,59.1127,59.2378,59.0971,59.23,11385.7832
2010-11-18 10:20:00,75.8,75.8,75.68,75.74,16104.215817006872,59.2613,59.2613,59.1675,59.2144,16104.2158
2010-11-18 10:25:00,75.71,75.9,75.69,75.86,8513.693712175607,59.1909,59.3395,59.1753,59.3082,8513.6937
2010-11-18 10:30:00,75.86,75.88,75.79,75.84,6154.47738229562,59.3082,59.3238,59.2535,59.2926,6154.4774
2010-11-18 10:35:00,75.83,75.88,75.82,75.85,4308.134167606934,59.2847,59.3238,59.2769,59.3004,4308.1342
2010-11-18 10:40:00,75.85,75.86,75.79,75.85,11488.357780285158,59.3004,59.3082,59.2535,59.3004,11488.3578
2010-11-18 10:45:00,75.85,75.93,75.85,75.93,13642.424864088624,59.3004,59.3629,59.3004,59.3629,13642.4249
2010-11-18 10:50:00,75.93,75.98,75.9,75.97,12001.23089547646,59.3629,59.402,59.3395,59.3942,12001.2309
2010-11-18 10:55:00,75.97,75.97,75.93,75.96,6462.201251410401,59.3942,59.3942,59.3629,59.3864,6462.2013
2010-11-18 11:00:00,75.97,76.03,75.95,76.01,14873.320340547749,59.3942,59.4411,59.3786,59.4255,14873.3203
2010-11-18 11:05:00,76.0,76.02,75.95,75.99,11180.633911170376,59.4177,59.4333,59.3786,59.4098,11180.6339
2010-11-18 11:10:00,75.99,76.03,75.96,76.01,10872.910042055595,59.4098,59.4411,59.3864,59.4255,10872.91
2010-11-18 11:15:00,76.01,76.03,75.98,76.02,10565.186172940814,59.4255,59.4411,59.402,59.4333,10565.1862
2010-11-18 11:20:00,76.04,76.09,75.99,76.07,23284.43942968509,59.4489,59.488,59.4098,59.4724,23284.4394
2010-11-18 11:25:00,76.07,76.09,76.03,76.04,7693.096727869524,59.4724,59.488,59.4411,59.4489,7693.0967
2010-11-18 11:30:00,76.03,76.1,76.0,76.0,13744.999487126885,59.4411,59.4958,59.4177,59.4177,13744.9995
2010-11-18 11:35:00,76.01,76.05,75.99,76.0,7077.648989639963,59.4255,59.4567,59.4098,59.4177,7077.649
2010-11-18 11:40:00,75.99,76.01,75.91,75.92,6154.47738229562,59.4098,59.4255,59.3473,59.3551,6154.4774
2010-11-18 11:45:00,75.92,75.92,75.89,75.91,6872.499743563442,59.3551,59.3551,59.3317,59.3473,6872.4997
2010-11-18 11:50:00,75.91,75.95,75.88,75.95,9436.86531951995,59.3473,59.3786,59.3238,59.3786,9436.8653
2010-11-18 11:55:00,75.95,75.97,75.91,75.97,6667.350497486921,59.3786,59.3942,59.3473,59.3942,6667.3505
2010-11-18 12:00:00,75.97,76.05,75.94,76.02,10052.313057749512,59.3942,59.4567,59.3707,59.4333,10052.3131
2010-11-18 12:05:00,76.03,76.08,76.03,76.03,5744.178890142579,59.4411,59.4802,59.4411,59.4411,5744.1789
2010-11-18 12:10:00,76.03,76.04,75.93,75.93,4923.581905836496,59.4411,59.4489,59.3629,59.3629,4923.5819
2010-11-18 12:15:00,75.93,75.98,75.93,75.97,9334.29069648169,59.3629,59.402,59.3629,59.3942,9334.2907
2010-11-18 12:20:00,75.98,76.01,75.98,76.01,7590.522104831264,59.402,59.4255,59.402,59.4255,7590.5221
2010-11-18 12:25:00,76.01,76.01,75.96,75.97,4923.581905836496,59.4255,59.4255,59.3864,59.3942,4923.5819
2010-11-18 12:30:00,75.94,75.94,75.92,75.93,3590.111806339112,59.3707,59.3707,59.3551,59.3629,3590.1118
2010-11-18 12:35:00,75.93,75.97,75.93,75.96,5333.880397989537,59.3629,59.3942,59.3629,59.3864,5333.8804
2010-11-18 12:40:00,75.97,75.99,75.94,75.99,4410.708790645194,59.3942,59.4098,59.3707,59.4098,4410.7088
2010-11-18 12:45:00,75.96,76.0,75.93,75.96,6872.499743563442,59.3864,59.4177,59.3629,59.3864,6872.4997
2010-11-18 12:50:00,75.96,76.0,75.93,75.96,7077.648989639963,59.3864,59.4177,59.3629,59.3864,7077.649
2010-11-18 12:55:00,75.93,75.98,75.92,75.93,9539.43994255821,59.3629,59.402,59.3551,59.3629,9539.4399
2010-11-18 13:00:00,75.93,75.93,75.91,75.92,2564.365575956508,59.3629,59.3629,59.3473,59.3551,2564.3656
2010-11-18 13:05:00,75.93,75.94,75.92,75.93,9129.14145040517,59.3629,59.3707,59.3551,59.3629,9129.1415
2010-11-18 13:10:00,75.93,75.95,75.93,75.93,4923.581905836496,59.3629,59.3786,59.3629,59.3629,4923.5819
2010-11-18 13:15:00,75.94,76.0,75.94,76.0,6872.499743563442,59.3707,59.4177,59.3707,59.4177,6872.4997
2010-11-18 13:20:00,75.99,76.0,75.95,75.95,4102.984921530413,59.4098,59.4177,59.3786,59.3786,4102.9849
2010-11-18 13:25:00,75.96,75.99,75.93,75.93,7898.245973946045,59.3864,59.4098,59.3629,59.3629,7898.246
2010-11-18 13:30:00,75.93,75.94,75.9,75.91,9847.163811672992,59.3629,59.3707,59.3395,59.3473,9847.1638
2010-11-18 13:35:00,75.91,75.92,75.85,75.88,9744.58918863473,59.3473,59.3551,59.3004,59.3238,9744.5892
2010-11-18 13:40:00,75.9,75.93,75.89,75.91,6257.0520053338805,59.3395,59.3629,59.3317,59.3473,6257.052
2010-11-18 13:45:00,75.91,75.91,75.88,75.88,3179.8133141860703,59.3473,59.3473,59.3238,59.3238,3179.8133
2010-11-18 13:50:00,75.88,75.9,75.85,75.89,9847.163811672992,59.3238,59.3395,59.3004,59.3317,9847.1638
2010-11-18 13:55:00,75.89,75.9,75.8,75.8,10462.611549902556,59.3317,59.3395,59.2613,59.2613,10462.6115
2010-11-18 14:00:00,75.82,75.86,75.81,75.84,10052.313057749512,59.2769,59.3082,59.2691,59.2926,10052.3131
2010-11-18 14:05:00,75.85,75.86,75.84,75.85,14052.723356241666,59.3004,59.3082,59.2926,59.3004,14052.7234
2010-11-18 14:10:00,75.85,75.85,75.79,75.8,11385.783157246897,59.3004,59.3004,59.2535,59.2613,11385.7832
2010-11-18 14:15:00,75.8,75.81,75.75,75.77,9334.29069648169,59.2613,59.2691,59.2222,59.2378,9334.2907
2010-11-18 14:20:00,75.77,75.86,75.76,75.86,11283.208534208636,59.2378,59.3082,59.23,59.3082,11283.2085
2010-11-18 14:25:00,75.86,75.87,75.77,75.78,9026.566827366907,59.3082,59.316,59.2378,59.2457,9026.5668
2010-11-18 14:30:00,75.78,75.81,75.77,75.81,6462.201251410401,59.2457,59.2691,59.2378,59.2691,6462.2013
2010-11-18 14:35:00,75.82,75.87,75.8,75.81,18463.43214688686,59.2769,59.316,59.2613,59.2691,18463.4321
2010-11-18 14:40:00,75.8,75.81,75.78,75.8,6769.925120525182,59.2613,59.2691,59.2457,59.2613,6769.9251
2010-11-18 14:45:00,75.81,75.88,75.81,75.84,22874.14093753205,59.2691,59.3238,59.2691,59.2926,22874.1409
2010-11-18 14:50:00,75.84,75.91,75.82,75.91,9642.014565596472,59.2926,59.3473,59.2769,59.3473,9642.0146
2010-11-18 14:55:00,75.92,75.92,75.81,75.85,12411.5293876295,59.3551,59.3551,59.2691,59.3004,12411.5294
2010-11-18 15:00:00,75.86,75.89,75.82,75.83,16001.641193968611,59.3082,59.3317,59.2769,59.2847,16001.6412
2010-11-18 15:05:00,75.83,75.89,75.83,75.89,7693.096727869524,59.2847,59.3317,59.2847,59.3317,7693.0967
2010-11-18 15:10:00,75.9,75.91,75.85,75.85,13334.700994973842,59.3395,59.3473,59.3004,59.3004,13334.701
2010-11-18 15:15:00,75.87,75.89,75.86,75.87,9539.43994255821,59.316,59.3317,59.3082,59.316,9539.4399
2010-11-18 15:20:00,75.87,75.87,75.76,75.77,13437.275618012103,59.316,59.316,59.23,59.2378,13437.2756
2010-11-18 15:25:00,75.78,75.84,75.77,75.84,15283.61883270079,59.2457,59.2926,59.2378,59.2926,15283.6188
2010-11-18 15:30:00,75.84,75.84,75.74,75.74,18668.58139296338,59.2926,59.2926,59.2144,59.2144,18668.5814
2010-11-18 15:35:00,75.74,75.74,75.6,75.65,27387.424351215508,59.2144,59.2144,59.1049,59.144,27387.4244
2010-11-18 15:40:00,75.65,75.72,75.62,75.69,30362.088419325057,59.144,59.1987,59.1206,59.1753,30362.0884
2010-11-18 15:45:00,75.72,75.76,75.67,75.72,31387.83464970766,59.1987,59.23,59.1597,59.1987,31387.8346
2010-11-18 15:50:00,75.72,75.72,75.65,75.68,22771.5663144938,59.1987,59.1987,59.144,59.1675,22771.5663
2010-11-18 15:55:00,75.67,75.74,75.66,75.72,39491.22986973023,59.1597,59.2144,59.1518,59.1987,39491.2299
2010-11-19 09:30:00,75.7,75.74,75.57,75.61,175300.0307723869,59.1831,59.2144,59.0815,59.1127,175300.0308
2010-11-19 09:35:00,75.62,75.62,75.53,75.53,10052.313057749512,59.1206,59.1206,59.0502,59.0502,10052.3131
2010-11-19 09:40:00,75.51,75.74,75.48,75.67,12719.25325674428,59.0346,59.2144,59.0111,59.1597,12719.2533
2010-11-19 09:45:00,75.63,75.68,75.49,75.52,8513.693712175607,59.1284,59.1675,59.0189,59.0424,8513.6937
2010-11-19 09:50:00,75.52,75.64,75.46,75.47,8513.693712175607,59.0424,59.1362,58.9955,59.0033,8513.6937
2010-11-19 09:55:00,75.49,75.67,75.47,75.63,7590.522104831264,59.0189,59.1597,59.0033,59.1284,7590.5221
2010-11-19 10:00:00,75.6,75.6,75.42,75.49,19796.902246384245,59.1049,59.1049,58.9642,59.0189,19796.9022
2010-11-19 10:05:00,75.48,75.48,75.33,75.44,13129.551748897322,59.0111,59.0111,58.8938,58.9798,13129.5517
2010-11-19 10:10:00,75.42,75.53,75.42,75.52,7077.648989639963,58.9642,59.0502,58.9642,59.0424,7077.649
2010-11-19 10:15:00,75.55,75.6,75.46,75.49,8103.395220022566,59.0658,59.1049,58.9955,59.0189,8103.3952
2010-11-19 10:20:00,75.49,75.55,75.44,75.44,6051.902759257359,59.0189,59.0658,58.9798,58.9798,6051.9028
2010-11-19 10:25:00,75.44,75.55,75.38,75.49,8000.820596984306,58.9798,59.0658,58.9329,59.0189,8000.8206
2010-11-19 10:30:00,75.5,75.5,75.34,75.39,8616.268335213868,59.0267,59.0267,58.9017,58.9407,8616.2683
2010-11-19 10:35:00,75.42,75.5,75.41,75.43,7898.245973946045,58.9642,59.0267,58.9564,58.972,7898.246
2010-11-19 10:40:00,75.44,75.63,75.43,75.63,11385.783157246897,58.9798,59.1284,58.972,59.1284,11385.7832
2010-11-19 10:45:00,75.59,75.69,75.57,75.62,6359.626628372141,59.0971,59.1753,59.0815,59.1206,6359.6266
2010-11-19 10:50:00,75.65,75.72,75.62,75.71,15386.193455739049,59.144,59.1987,59.1206,59.1909,15386.1935
2010-11-19 10:55:00,75.65,75.71,75.62,75.67,9026.566827366907,59.144,59.1909,59.1206,59.1597,9026.5668
2010-11-19 11:00:00,75.68,75.74,75.66,75.71,8616.268335213868,59.1675,59.2144,59.1518,59.1909,8616.2683
2010-11-19 11:05:00,75.71,75.72,75.62,75.66,8821.417581290389,59.1909,59.1987,59.1206,59.1518,8821.4176
2010-11-19 11:10:00,75.66,75.68,75.62,75.64,8205.969843060826,59.1518,59.1675,59.1206,59.1362,8205.9698
2010-11-19 11:15:00,75.66,75.7,75.62,75.66,12514.10401066776,59.1518,59.1831,59.1206,59.1518,12514.104
2010-11-19 11:20:00,75.67,75.71,75.65,75.65,8308.544466099087,59.1597,59.1909,59.144,59.144,8308.5445
2010-11-19 11:25:00,75.65,75.79,75.65,75.79,10770.335419017334,59.144,59.2535,59.144,59.2535,10770.3354
2010-11-19 11:30:00,75.77,75.85,75.77,75.83,5949.328136219099,59.2378,59.3004,59.2378,59.2847,5949.3281
2010-11-19 11:35:00,75.82,75.87,75.79,75.87,13744.999487126885,59.2769,59.316,59.2535,59.316,13744.9995
2010-11-19 11:40:00,75.87,75.93,75.85,75.86,10770.335419017334,59.316,59.3629,59.3004,59.3082,10770.3354
2010-11-19 11:45:00,75.86,75.88,75.73,75.75,11283.208534208636,59.3082,59.3238,59.2066,59.2222,11283.2085
2010-11-19 11:50:00,75.75,75.8,75.75,75.78,3692.686429377372,59.2222,59.2613,59.2222,59.2457,3692.6864
2010-11-19 11:55:00,75.77,75.77,75.63,75.65,15488.76807877731,59.2378,59.2378,59.1284,59.144,15488.7681
2010-11-19 12:00:00,75.67,75.68,75.66,75.66,2769.514822033029,59.1597,59.1675,59.1518,59.1518,2769.5148
2010-11-19 12:05:00,75.66,75.69,75.65,75.66,9539.43994255821,59.1518,59.1753,59.144,59.1518,9539.4399
2010-11-19 12:10:00,75.66,75.66,75.64,75.66,5641.604267104318,59.1518,59.1518,59.1362,59.1518,5641.6043
2010-11-19 12:15:00,75.65,75.66,75.62,75.62,4923.581905836496,59.144,59.1518,59.1206,59.1206,4923.5819
2010-11-19 12:20:00,75.62,75.64,75.51,75.53,18053.13365473381,59.1206,59.1362,59.0346,59.0502,18053.1337
2010-11-19 12:25:00,75.53,75.57,75.51,75.55,16617.088932198174,59.0502,59.0815,59.0346,59.0658,16617.0889
2010-11-19 12:30:00,75.55,75.59,75.54,75.59,6769.925120525182,59.0658,59.0971,59.058,59.0971,6769.9251
2010-11-19 12:35:00,75.59,75.64,75.58,75.63,5026.156528874756,59.0971,59.1362,59.0893,59.1284,5026.1565
2010-11-19 12:40:00,75.64,75.67,75.64,75.66,5026.156528874756,59.1362,59.1597,59.1362,59.1518,5026.1565
2010-11-19 12:45:00,75.69,75.69,75.63,75.64,7898.245973946045,59.1753,59.1753,59.1284,59.1362,7898.246
2010-11-19 12:50:00,75.64,75.7,75.62,75.62,5333.880397989537,59.1362,59.1831,59.1206,59.1206,5333.8804
2010-11-19 12:55:00,75.63,75.72,75.63,75.71,8923.992204328648,59.1284,59.1987,59.1284,59.1909,8923.9922
2010-11-19 13:00:00,75.7,75.76,75.66,75.73,6359.626628372141,59.1831,59.23,59.1518,59.2066,6359.6266
2010-11-19 13:05:00,75.71,75.71,75.69,75.69,4000.410298492153,59.1909,59.1909,59.1753,59.1753,4000.4103
2010-11-19 13:10:00,75.7,75.7,75.59,75.59,6154.47738229562,59.1831,59.1831,59.0971,59.0971,6154.4774
2010-11-19 13:15:00,75.58,75.66,75.58,75.64,5128.731151913016,59.0893,59.1518,59.0893,59.1362,5128.7312
2010-11-19 13:20:00,75.63,75.64,75.59,75.59,5641.604267104318,59.1284,59.1362,59.0971,59.0971,5641.6043
2010-11-19 13:25:00,75.6,75.61,75.57,75.58,5641.604267104318,59.1049,59.1127,59.0815,59.0893,5641.6043
2010-11-19 13:30:00,75.58,75.58,75.54,75.54,3795.261052415632,59.0893,59.0893,59.058,59.058,3795.2611
2010-11-19 13:35:00,75.55,75.62,75.55,75.61,8103.395220022566,59.0658,59.1206,59.0658,59.1127,8103.3952
2010-11-19 13:40:00,75.61,75.62,75.55,75.59,4923.581905836496,59.1127,59.1206,59.0658,59.0971,4923.5819
2010-11-19 13:45:00,75.59,75.6,75.57,75.58,3590.111806339112,59.0971,59.1049,59.0815,59.0893,3590.1118
2010-11-19 13:50:00,75.56,75.58,75.55,75.58,10154.887680787771,59.0737,59.0893,59.0658,59.0893,10154.8877
2010-11-19 13:55:00,75.58,75.63,75.53,75.61,8000.820596984306,59.0893,59.1284,59.0502,59.1127,8000.8206
2010-11-19 14:00:00,75.62,75.68,75.61,75.66,5846.753513180839,59.1206,59.1675,59.1127,59.1518,5846.7535
2010-11-19 14:05:00,75.66,75.79,75.66,75.77,6769.925120525182,59.1518,59.2535,59.1518,59.2378,6769.9251
2010-11-19 14:10:00,75.75,75.79,75.74,75.76,4308.134167606934,59.2222,59.2535,59.2144,59.23,4308.1342
2010-11-19 14:15:00,75.77,75.79,75.75,75.76,3077.2386911478097,59.2378,59.2535,59.2222,59.23,3077.2387
2010-11-19 14:20:00,75.75,75.76,75.7,75.7,9949.738434711251,59.2222,59.23,59.1831,59.1831,9949.7384
2010-11-19 14:25:00,75.7,75.71,75.67,75.7,11078.059288132115,59.1831,59.1909,59.1597,59.1831,11078.0593
2010-11-19 14:30:00,75.7,75.73,75.67,75.68,4410.708790645194,59.1831,59.2066,59.1597,59.1675,4410.7088
2010-11-19 14:35:00,75.66,75.72,75.66,75.72,4718.432659759975,59.1518,59.1987,59.1518,59.1987,4718.4327
2010-11-19 14:40:00,75.73,75.77,75.73,75.76,4923.581905836496,59.2066,59.2378,59.2066,59.23,4923.5819
2010-11-19 14:45:00,75.75,75.78,75.74,75.76,7180.223612678223,59.2222,59.2457,59.2144,59.23,7180.2236
2010-11-19 14:50:00,75.76,75.76,75.7,75.7,5539.029644066058,59.23,59.23,59.1831,59.1831,5539.0296
2010-11-19 14:55:00,75.69,75.73,75.66,75.66,8411.119089137346,59.1753,59.2066,59.1518,59.1518,8411.1191
2010-11-19 15:00:00,75.67,75.71,75.66,75.67,9231.71607344343,59.1597,59.1909,59.1518,59.1597,9231.7161
2010-11-19 15:05:00,75.67,75.68,75.65,75.66,8616.268335213868,59.1597,59.1675,59.144,59.1518,8616.2683
2010-11-19 15:10:00,75.67,75.68,75.6,75.6,11078.059288132115,59.1597,59.1675,59.1049,59.1049,11078.0593
2010-11-19 15:15:00,75.6,75.66,75.6,75.65,9949.738434711251,59.1049,59.1518,59.1049,59.144,9949.7384
2010-11-19 15:20:00,75.65,75.73,75.64,75.72,15181.044209662528,59.144,59.2066,59.1362,59.1987,15181.0442
2010-11-19 15:25:00,75.73,75.73,75.67,75.68,7693.096727869524,59.2066,59.2066,59.1597,59.1675,7693.0967
2010-11-19 15:30:00,75.66,75.68,75.64,75.67,12616.67863370602,59.1518,59.1675,59.1362,59.1597,12616.6786
2010-11-19 15:35:00,75.67,75.73,75.67,75.68,14052.723356241666,59.1597,59.2066,59.1597,59.1675,14052.7234
2010-11-19 15:40:00,75.68,75.73,75.68,75.7,15283.61883270079,59.1675,59.2066,59.1675,59.1831,15283.6188
2010-11-19 15:45:00,75.69,75.81,75.69,75.77,52928.50548774233,59.1753,59.2691,59.1753,59.2378,52928.5055
2010-11-19 15:50:00,75.76,75.79,75.75,75.75,19078.87988511642,59.23,59.2535,59.2222,59.2222,19078.8799
2010-11-19 15:55:00,75.75,75.87,75.74,75.83,67801.82582829008,59.2222,59.316,59.2144,59.2847,67801.8258
2010-11-22 09:30:00,75.58,75.81,75.43,75.66,31387.83464970766,59.0893,59.2691,58.972,59.1518,31387.8346
2010-11-22 09:35:00,75.68,75.73,75.55,75.58,18873.7306390399,59.1675,59.2066,59.0658,59.0893,18873.7306
2010-11-22 09:40:00,75.58,75.69,75.5,75.68,17847.984408657296,59.0893,59.1753,59.0267,59.1675,17847.9844
2010-11-22 09:45:00,75.69,75.76,75.65,75.68,17540.260539542516,59.1753,59.23,59.144,59.1675,17540.2605
2010-11-22 09:50:00,75.69,75.81,75.66,75.81,16309.365063083393,59.1753,59.2691,59.1518,59.2691,16309.3651
2010-11-22 09:55:00,75.84,75.86,75.75,75.75,17232.536670427737,59.2926,59.3082,59.2222,59.2222,17232.5367
2010-11-22 10:00:00,75.77,75.86,75.75,75.75,13539.850241050364,59.2378,59.3082,59.2222,59.2222,13539.8502
2010-11-22 10:05:00,75.76,75.76,75.63,75.66,11283.208534208636,59.23,59.23,59.1284,59.1518,11283.2085
2010-11-22 10:10:00,75.68,75.73,75.66,75.71,10565.186172940814,59.1675,59.2066,59.1518,59.1909,10565.1862
2010-11-22 10:15:00,75.71,75.84,75.64,75.68,11898.656272438198,59.1909,59.2926,59.1362,59.1675,11898.6563
2010-11-22 10:20:00,75.67,75.7,75.56,75.58,5641.604267104318,59.1597,59.1831,59.0737,59.0893,5641.6043
2010-11-22 10:25:00,75.57,75.68,75.55,75.59,12924.402502820802,59.0815,59.1675,59.0658,59.0971,12924.4025
2010-11-22 10:30:00,75.58,75.69,75.55,75.56,14360.447225356444,59.0893,59.1753,59.0658,59.0737,14360.4472
2010-11-22 10:35:00,75.59,75.6,75.55,75.6,10257.462303826032,59.0971,59.1049,59.0658,59.1049,10257.4623
2010-11-22 10:40:00,75.62,75.62,75.5,75.52,8000.820596984306,59.1206,59.1206,59.0267,59.0424,8000.8206
2010-11-22 10:45:00,75.52,75.53,75.48,75.48,8616.268335213868,59.0424,59.0502,59.0111,59.0111,8616.2683
2010-11-22 10:50:00,75.49,75.59,75.49,75.55,7077.648989639963,59.0189,59.0971,59.0189,59.0658,7077.649
2010-11-22 10:55:00,75.55,75.6,75.44,75.45,41542.72233049543,59.0658,59.1049,58.9798,58.9877,41542.7223
2010-11-22 11:00:00,75.46,75.53,75.36,75.43,52313.057749512765,58.9955,59.0502,58.9173,58.972,52313.0577
2010-11-22 11:05:00,75.45,75.55,75.44,75.55,8821.417581290389,58.9877,59.0658,58.9798,59.0658,8821.4176
2010-11-22 11:10:00,75.53,75.54,75.48,75.54,6462.201251410401,59.0502,59.058,59.0111,59.058,6462.2013
2010-11-22 11:15:00,75.54,75.65,75.5,75.54,7077.648989639963,59.058,59.144,59.0267,59.058,7077.649
2010-11-22 11:20:00,75.55,75.6,75.47,75.48,89547.64591240126,59.0658,59.1049,59.0033,59.0111,89547.6459
2010-11-22 11:25:00,75.49,75.53,75.4,75.43,27387.424351215508,59.0189,59.0502,58.9486,58.972,27387.4244
2010-11-22 11:30:00,75.48,75.5,75.45,75.47,4513.283413683455,59.0111,59.0267,58.9877,59.0033,4513.2834
2010-11-22 11:35:00,75.46,75.56,75.41,75.56,45132.83413683454,58.9955,59.0737,58.9564,59.0737,45132.8341
2010-11-22 11:40:00,75.56,75.58,75.54,75.55,5231.305774951277,59.0737,59.0893,59.058,59.0658,5231.3058
2010-11-22 11:45:00,75.54,75.55,75.51,75.51,4718.432659759975,59.058,59.0658,59.0346,59.0346,4718.4327
2010-11-22 11:50:00,75.51,75.51,75.43,75.49,11898.656272438198,59.0346,59.0346,58.972,59.0189,11898.6563
2010-11-22 11:55:00,75.49,75.49,75.39,75.39,18566.00676992512,59.0189,59.0189,58.9407,58.9407,18566.0068
2010-11-22 12:00:00,75.36,75.36,75.23,75.25,13950.148733203405,58.9173,58.9173,58.8157,58.8313,13950.1487
2010-11-22 12:05:00,75.24,75.27,75.24,75.26,13232.126371935585,58.8235,58.8469,58.8235,58.8391,13232.1264
2010-11-22 12:10:00,75.27,75.27,75.24,75.25,12719.25325674428,58.8469,58.8469,58.8235,58.8313,12719.2533
2010-11-22 12:15:00,75.24,75.33,75.24,75.32,4410.708790645194,58.8235,58.8938,58.8235,58.886,4410.7088
2010-11-22 12:20:00,75.33,75.33,75.23,75.23,7795.671350907785,58.8938,58.8938,58.8157,58.8157,7795.6714
2010-11-22 12:25:00,75.23,75.25,74.98,74.98,21232.94696891989,58.8157,58.8313,58.6202,58.6202,21232.947
2010-11-22 12:30:00,74.98,75.12,74.91,75.06,13642.424864088624,58.6202,58.7297,58.5655,58.6828,13642.4249
2010-11-22 12:35:00,75.05,75.05,74.96,75.05,4923.581905836496,58.6749,58.6749,58.6046,58.6749,4923.5819
2010-11-22 12:40:00,75.07,75.11,75.05,75.11,11796.081649399935,58.6906,58.7218,58.6749,58.7218,11796.0816
2010-11-22 12:45:00,75.11,75.11,74.98,75.06,11488.357780285158,58.7218,58.7218,58.6202,58.6828,11488.3578
2010-11-22 12:50:00,75.05,75.12,75.03,75.11,5539.029644066058,58.6749,58.7297,58.6593,58.7218,5539.0296
2010-11-22 12:55:00,75.09,75.19,75.08,75.18,26156.528874756383,58.7062,58.7844,58.6984,58.7766,26156.5289
2010-11-22 13:00:00,75.19,75.19,75.09,75.12,6872.499743563442,58.7844,58.7844,58.7062,58.7297,6872.4997
2010-11-22 13:05:00,75.13,75.16,75.11,75.15,4821.007282798236,58.7375,58.7609,58.7218,58.7531,4821.0073
2010-11-22 13:10:00,75.16,75.23,75.16,75.21,17437.685916504255,58.7609,58.8157,58.7609,58.8,17437.6859
2010-11-22 13:15:00,75.21,75.21,75.15,75.16,6257.0520053338805,58.8,58.8,58.7531,58.7609,6257.052
2010-11-22 13:20:00,75.16,75.16,75.1,75.16,6462.201251410401,58.7609,58.7609,58.714,58.7609,6462.2013
2010-11-22 13:25:00,75.16,75.18,75.15,75.18,3590.111806339112,58.7609,58.7766,58.7531,58.7766,3590.1118
2010-11-22 13:30:00,75.18,75.29,75.16,75.29,6359.626628372141,58.7766,58.8626,58.7609,58.8626,6359.6266
2010-11-22 13:35:00,75.29,75.33,75.28,75.31,8513.693712175607,58.8626,58.8938,58.8548,58.8782,8513.6937
2010-11-22 13:40:00,75.32,75.42,75.29,75.38,9129.14145040517,58.886,58.9642,58.8626,58.9329,9129.1415
2010-11-22 13:45:00,75.38,75.43,75.37,75.41,7180.223612678223,58.9329,58.972,58.9251,58.9564,7180.2236
2010-11-22 13:50:00,75.42,75.47,75.41,75.43,11590.932403323415,58.9642,59.0033,58.9564,58.972,11590.9324
2010-11-22 13:55:00,75.45,75.52,75.45,75.5,10360.036926864292,58.9877,59.0424,58.9877,59.0267,10360.0369
2010-11-22 14:00:00,75.49,75.56,75.47,75.55,19899.476869422502,59.0189,59.0737,59.0033,59.0658,19899.4769
2010-11-22 14:05:00,75.53,75.55,75.5,75.52,16206.790440045132,59.0502,59.0658,59.0267,59.0424,16206.7904
2010-11-22 14:10:00,75.52,75.58,75.49,75.55,18566.00676992512,59.0424,59.0893,59.0189,59.0658,18566.0068
2010-11-22 14:15:00,75.55,75.71,75.52,75.66,14770.745717509488,59.0658,59.1909,59.0424,59.1518,14770.7457
2010-11-22 14:20:00,75.65,75.67,75.61,75.67,9949.738434711251,59.144,59.1597,59.1127,59.1597,9949.7384
2010-11-22 14:25:00,75.65,75.66,75.49,75.49,7487.947481793004,59.144,59.1518,59.0189,59.0189,7487.9475
2010-11-22 14:30:00,75.49,75.55,75.49,75.54,5333.880397989537,59.0189,59.0658,59.0189,59.058,5333.8804
2010-11-22 14:35:00,75.53,75.64,75.53,75.64,8000.820596984306,59.0502,59.1362,59.0502,59.1362,8000.8206
2010-11-22 14:40:00,75.64,75.65,75.6,75.62,10872.910042055595,59.1362,59.144,59.1049,59.1206,10872.91
2010-11-22 14:45:00,75.62,75.75,75.62,75.73,13334.700994973842,59.1206,59.2222,59.1206,59.2066,13334.701
2010-11-22 14:50:00,75.72,75.73,75.67,75.69,5333.880397989537,59.1987,59.2066,59.1597,59.1753,5333.8804
2010-11-22 14:55:00,75.69,75.71,75.63,75.67,9847.163811672992,59.1753,59.1909,59.1284,59.1597,9847.1638
2010-11-22 15:00:00,75.68,75.73,75.63,75.65,10667.760795979077,59.1675,59.2066,59.1284,59.144,10667.7608
2010-11-22 15:05:00,75.65,75.67,75.61,75.63,8000.820596984306,59.144,59.1597,59.1127,59.1284,8000.8206
2010-11-22 15:10:00,75.61,75.61,75.52,75.53,9847.163811672992,59.1127,59.1127,59.0424,59.0502,9847.1638
2010-11-22 15:15:00,75.53,75.64,75.53,75.58,13232.126371935585,59.0502,59.1362,59.0502,59.0893,13232.1264
2010-11-22 15:20:00,75.59,75.64,75.57,75.57,11693.507026361678,59.0971,59.1362,59.0815,59.0815,11693.507
2010-11-22 15:25:00,75.56,75.56,75.42,75.48,14668.171094471229,59.0737,59.0737,58.9642,59.0111,14668.1711
2010-11-22 15:30:00,75.48,75.5,75.42,75.5,13232.126371935585,59.0111,59.0267,58.9642,59.0267,13232.1264
2010-11-22 15:35:00,75.5,75.64,75.47,75.59,22874.14093753205,59.0267,59.1362,59.0033,59.0971,22874.1409
2010-11-22 15:40:00,75.6,75.71,75.6,75.65,14873.320340547749,59.1049,59.1909,59.1049,59.144,14873.3203
2010-11-22 15:45:00,75.67,75.73,75.66,75.69,23489.588675761617,59.1597,59.2066,59.1518,59.1753,23489.5887
2010-11-22 15:50:00,75.69,75.7,75.65,75.66,20309.775361575543,59.1753,59.1831,59.144,59.1518,20309.7754
2010-11-22 15:55:00,75.66,75.7,75.6,75.66,37952.61052415632,59.1518,59.1831,59.1049,59.1518,37952.6105
2010-11-23 09:30:00,74.79,74.97,74.7,74.97,18053.13365473381,58.4717,58.6124,58.4013,58.6124,18053.1337
2010-11-23 09:35:00,74.96,74.96,74.65,74.71,8718.842958252128,58.6046,58.6046,58.3622,58.4091,8718.843
2010-11-23 09:40:00,74.71,74.79,74.62,74.73,13437.275618012103,58.4091,58.4717,58.3388,58.4248,13437.2756
2010-11-23 09:45:00,74.72,74.88,74.7,74.72,35798.543440352856,58.4169,58.542,58.4013,58.4169,35798.5434
2010-11-23 09:50:00,74.68,74.71,74.6,74.65,11180.633911170376,58.3857,58.4091,58.3231,58.3622,11180.6339
2010-11-23 09:55:00,74.65,74.71,74.46,74.52,13744.999487126885,58.3622,58.4091,58.2137,58.2606,13744.9995
2010-11-23 10:00:00,74.51,74.64,74.44,74.59,17847.984408657296,58.2528,58.3544,58.198,58.3153,17847.9844
2010-11-23 10:05:00,74.59,74.69,74.48,74.66,53236.22935685711,58.3153,58.3935,58.2293,58.37,53236.2294
2010-11-23 10:10:00,74.67,74.73,74.64,74.73,10975.484665093856,58.3778,58.4248,58.3544,58.4248,10975.4847
2010-11-23 10:15:00,74.73,74.86,74.73,74.82,10975.484665093856,58.4248,58.5264,58.4248,58.4951,10975.4847
2010-11-23 10:20:00,74.82,74.83,74.71,74.78,23284.43942968509,58.4951,58.5029,58.4091,58.4638,23284.4394
2010-11-23 10:25:00,74.8,74.8,74.68,74.73,34465.07334085547,58.4795,58.4795,58.3857,58.4248,34465.0733
2010-11-23 10:30:00,74.71,74.75,74.67,74.68,5744.178890142579,58.4091,58.4404,58.3778,58.3857,5744.1789
2010-11-23 10:35:00,74.69,74.82,74.68,74.78,38465.48363934762,58.3935,58.4951,58.3857,58.4638,38465.4836
2010-11-23 10:40:00,74.79,74.83,74.78,74.78,5231.305774951277,58.4717,58.5029,58.4638,58.4638,5231.3058
2010-11-23 10:45:00,74.81,74.83,74.7,74.7,7385.372858754744,58.4873,58.5029,58.4013,58.4013,7385.3729
2010-11-23 10:50:00,74.71,74.76,74.68,74.69,52723.35624166581,58.4091,58.4482,58.3857,58.3935,52723.3562
2010-11-23 10:55:00,74.69,74.77,74.65,74.77,4410.708790645194,58.3935,58.456,58.3622,58.456,4410.7088
2010-11-23 11:00:00,74.78,74.78,74.67,74.68,7898.245973946045,58.4638,58.4638,58.3778,58.3857,7898.246
2010-11-23 11:05:00,74.68,74.77,74.63,74.77,12411.5293876295,58.3857,58.456,58.3466,58.456,12411.5294
2010-11-23 11:10:00,74.77,74.77,74.64,74.67,4923.581905836496,58.456,58.456,58.3544,58.3778,4923.5819
2010-11-23 11:15:00,74.65,74.71,74.65,74.69,5744.178890142579,58.3622,58.4091,58.3622,58.3935,5744.1789
2010-11-23 11:20:00,74.68,74.73,74.58,74.58,10872.910042055595,58.3857,58.4248,58.3075,58.3075,10872.91
2010-11-23 11:25:00,74.58,74.64,74.5,74.51,11078.059288132115,58.3075,58.3544,58.2449,58.2528,11078.0593
2010-11-23 11:30:00,74.51,74.56,74.46,74.49,11590.932403323415,58.2528,58.2918,58.2137,58.2371,11590.9324
2010-11-23 11:35:00,74.47,74.6,74.45,74.6,5333.880397989537,58.2215,58.3231,58.2058,58.3231,5333.8804
2010-11-23 11:40:00,74.56,74.59,74.52,74.54,6257.0520053338805,58.2918,58.3153,58.2606,58.2762,6257.052
2010-11-23 11:45:00,74.56,74.59,74.54,74.59,3077.2386911478097,58.2918,58.3153,58.2762,58.3153,3077.2387
2010-11-23 11:50:00,74.58,74.65,74.55,74.64,8513.693712175607,58.3075,58.3622,58.284,58.3544,8513.6937
2010-11-23 11:55:00,74.63,74.7,74.62,74.68,7077.648989639963,58.3466,58.4013,58.3388,58.3857,7077.649
2010-11-23 12:00:00,74.67,74.68,74.65,74.65,3692.686429377372,58.3778,58.3857,58.3622,58.3622,3692.6864
2010-11-23 12:05:00,74.63,74.75,74.61,74.75,6872.499743563442,58.3466,58.4404,58.3309,58.4404,6872.4997
2010-11-23 12:10:00,74.75,74.83,74.73,74.77,13950.148733203405,58.4404,58.5029,58.4248,58.456,13950.1487
2010-11-23 12:15:00,74.78,74.8,74.72,74.73,3692.686429377372,58.4638,58.4795,58.4169,58.4248,3692.6864
2010-11-23 12:20:00,74.73,74.76,74.69,74.69,7590.522104831264,58.4248,58.4482,58.3935,58.3935,7590.5221
2010-11-23 12:25:00,74.69,74.79,74.68,74.77,7180.223612678223,58.3935,58.4717,58.3857,58.456,7180.2236
2010-11-23 12:30:00,74.75,74.78,74.69,74.69,2564.365575956508,58.4404,58.4638,58.3935,58.3935,2564.3656
2010-11-23 12:35:00,74.7,74.73,74.65,74.65,4000.410298492153,58.4013,58.4248,58.3622,58.3622,4000.4103
2010-11-23 12:40:00,74.67,74.76,74.67,74.76,7077.648989639963,58.3778,58.4482,58.3778,58.4482,7077.649
2010-11-23 12:45:00,74.78,74.78,74.71,74.72,2051.4924607652065,58.4638,58.4638,58.4091,58.4169,2051.4925
2010-11-23 12:50:00,74.74,74.8,74.72,74.78,5333.880397989537,58.4326,58.4795,58.4169,58.4638,5333.8804
2010-11-23 12:55:00,74.77,74.81,74.76,74.77,1641.1939686121652,58.456,58.4873,58.4482,58.456,1641.194
2010-11-23 13:00:00,74.78,74.8,74.75,74.75,5949.328136219099,58.4638,58.4795,58.4404,58.4404,5949.3281
2010-11-23 13:05:00,74.75,74.79,74.73,74.75,5128.731151913016,58.4404,58.4717,58.4248,58.4404,5128.7312
2010-11-23 13:10:00,74.74,74.74,74.68,74.7,4821.007282798236,58.4326,58.4326,58.3857,58.4013,4821.0073
2010-11-23 13:15:00,74.71,74.75,74.68,74.72,9026.566827366907,58.4091,58.4404,58.3857,58.4169,9026.5668
2010-11-23 13:20:00,74.68,74.69,74.64,74.67,3077.2386911478097,58.3857,58.3935,58.3544,58.3778,3077.2387
2010-11-23 13:25:00,74.67,74.76,74.66,74.75,15386.193455739049,58.3778,58.4482,58.37,58.4404,15386.1935
2010-11-23 13:30:00,74.79,74.8,74.74,74.76,7795.671350907785,58.4717,58.4795,58.4326,58.4482,7795.6714
2010-11-23 13:35:00,74.75,74.75,74.67,74.69,6667.350497486921,58.4404,58.4404,58.3778,58.3935,6667.3505
2010-11-23 13:40:00,74.7,74.7,74.65,74.66,5333.880397989537,58.4013,58.4013,58.3622,58.37,5333.8804
2010-11-23 13:45:00,74.67,74.69,74.61,74.63,9231.71607344343,58.3778,58.3935,58.3309,58.3466,9231.7161
2010-11-23 13:50:00,74.62,74.63,74.59,74.62,4718.432659759975,58.3388,58.3466,58.3153,58.3388,4718.4327
2010-11-23 13:55:00,74.63,74.64,74.59,74.64,5231.305774951277,58.3466,58.3544,58.3153,58.3544,5231.3058
2010-11-23 14:00:00,74.66,74.72,74.59,74.65,17129.962047389476,58.37,58.4169,58.3153,58.3622,17129.962
2010-11-23 14:05:00,74.62,74.66,74.57,74.59,7385.372858754744,58.3388,58.37,58.2997,58.3153,7385.3729
2010-11-23 14:10:00,74.57,74.67,74.57,74.63,10052.313057749512,58.2997,58.3778,58.2997,58.3466,10052.3131
2010-11-23 14:15:00,74.64,74.65,74.57,74.57,12206.38014155298,58.3544,58.3622,58.2997,58.2997,12206.3801
2010-11-23 14:20:00,74.55,74.55,74.47,74.54,11180.633911170376,58.284,58.284,58.2215,58.2762,11180.6339
2010-11-23 14:25:00,74.53,74.57,74.49,74.55,11796.081649399935,58.2684,58.2997,58.2371,58.284,11796.0816
2010-11-23 14:30:00,74.56,74.57,74.48,74.54,8308.544466099087,58.2918,58.2997,58.2293,58.2762,8308.5445
2010-11-23 14:35:00,74.57,74.57,74.49,74.49,7795.671350907785,58.2997,58.2997,58.2371,58.2371,7795.6714
2010-11-23 14:40:00,74.47,74.53,74.45,74.5,10975.484665093856,58.2215,58.2684,58.2058,58.2449,10975.4847
2010-11-23 14:45:00,74.48,74.5,74.44,74.46,6667.350497486921,58.2293,58.2449,58.198,58.2137,6667.3505
2010-11-23 14:50:00,74.47,74.59,74.47,74.56,10770.335419017334,58.2215,58.3153,58.2215,58.2918,10770.3354
2010-11-23 14:55:00,74.56,74.56,74.51,74.53,9129.14145040517,58.2918,58.2918,58.2528,58.2684,9129.1415
2010-11-23 15:00:00,74.53,74.57,74.5,74.54,9847.163811672992,58.2684,58.2997,58.2449,58.2762,9847.1638
2010-11-23 15:05:00,74.55,74.63,74.55,74.56,9744.58918863473,58.284,58.3466,58.284,58.2918,9744.5892
2010-11-23 15:10:00,74.54,74.64,74.47,74.64,12924.402502820802,58.2762,58.3544,58.2215,58.3544,12924.4025
2010-11-23 15:15:00,74.62,74.66,74.6,74.61,10052.313057749512,58.3388,58.37,58.3231,58.3309,10052.3131
2010-11-23 15:20:00,74.61,74.62,74.57,74.6,9642.014565596472,58.3309,58.3388,58.2997,58.3231,9642.0146
2010-11-23 15:25:00,74.61,74.63,74.58,74.61,6667.350497486921,58.3309,58.3466,58.3075,58.3309,6667.3505
2010-11-23 15:30:00,74.62,74.68,74.57,74.57,19591.753000307723,58.3388,58.3857,58.2997,58.2997,19591.753
2010-11-23 15:35:00,74.59,74.65,74.56,74.62,12103.80551851472,58.3153,58.3622,58.2918,58.3388,12103.8055
2010-11-23 15:40:00,74.62,74.69,74.58,74.65,21745.82008411119,58.3388,58.3935,58.3075,58.3622,21745.8201
2010-11-23 15:45:00,74.64,74.72,74.6,74.62,38670.632885424144,58.3544,58.4169,58.3231,58.3388,38670.6329
2010-11-23 15:50:00,74.63,74.63,74.54,74.56,25438.506513488563,58.3466,58.3466,58.2762,58.2918,25438.5065
2010-11-23 15:55:00,74.56,74.73,74.56,74.69,81136.52682326392,58.2918,58.4248,58.2918,58.3935,81136.5268
2010-11-24 09:30:00,74.72,75.41,74.63,75.39,24617.90952918248,58.4169,58.9564,58.3466,58.9407,24617.9095
2010-11-24 09:35:00,75.38,75.5,75.33,75.4,20720.073853728587,58.9329,59.0267,58.8938,58.9486,20720.0739
2010-11-24 09:40:00,75.41,75.47,75.36,75.45,20104.626115499024,58.9564,59.0033,58.9173,58.9877,20104.6261
2010-11-24 09:45:00,75.45,75.5,75.36,75.38,28413.17058159811,58.9877,59.0267,58.9173,58.9329,28413.1706
2010-11-24 09:50:00,75.38,75.45,75.29,75.45,13334.700994973842,58.9329,58.9877,58.8626,58.9877,13334.701
2010-11-24 09:55:00,75.42,75.51,75.39,75.44,30567.23766540158,58.9642,59.0346,58.9407,58.9798,30567.2377
2010-11-24 10:00:00,75.41,75.49,75.32,75.38,17437.685916504255,58.9564,59.0189,58.886,58.9329,17437.6859
2010-11-24 10:05:00,75.42,75.49,75.4,75.41,28720.89445071289,58.9642,59.0189,58.9486,58.9564,28720.8945
2010-11-24 10:10:00,75.44,75.51,75.4,75.46,15899.06657093035,58.9798,59.0346,58.9486,58.9955,15899.0666
2010-11-24 10:15:00,75.46,75.59,75.46,75.58,13950.148733203405,58.9955,59.0971,58.9955,59.0893,13950.1487
2010-11-24 10:20:00,75.6,75.77,75.6,75.77,21130.372345881628,59.1049,59.2378,59.1049,59.2378,21130.3723
2010-11-24 10:25:00,75.78,75.84,75.75,75.75,13437.275618012103,59.2457,59.2926,59.2222,59.2222,13437.2756
2010-11-24 10:30:00,75.76,75.81,75.72,75.74,15386.193455739049,59.23,59.2691,59.1987,59.2144,15386.1935
2010-11-24 10:35:00,75.75,75.86,75.75,75.85,20822.648476766848,59.2222,59.3082,59.2222,59.3004,20822.6485
2010-11-24 10:40:00,75.85,75.87,75.84,75.86,23284.43942968509,59.3004,59.316,59.2926,59.3082,23284.4394
2010-11-24 10:45:00,75.86,75.87,75.81,75.82,16719.663555236435,59.3082,59.316,59.2691,59.2769,16719.6636
2010-11-24 10:50:00,75.8,75.8,75.68,75.77,12719.25325674428,59.2613,59.2613,59.1675,59.2378,12719.2533
2010-11-24 10:55:00,75.75,75.76,75.7,75.76,15488.76807877731,59.2222,59.23,59.1831,59.23,15488.7681
2010-11-24 11:00:00,75.75,75.87,75.72,75.87,16719.663555236435,59.2222,59.316,59.1987,59.316,16719.6636
2010-11-24 11:05:00,75.88,75.96,75.88,75.94,13847.574110165144,59.3238,59.3864,59.3238,59.3707,13847.5741
2010-11-24 11:10:00,75.93,76.01,75.91,75.93,13437.275618012103,59.3629,59.4255,59.3473,59.3629,13437.2756
2010-11-24 11:15:00,75.92,75.95,75.86,75.93,11180.633911170376,59.3551,59.3786,59.3082,59.3629,11180.6339
2010-11-24 11:20:00,75.93,75.95,75.91,75.95,16617.088932198174,59.3629,59.3786,59.3473,59.3786,16617.0889
2010-11-24 11:25:00,75.94,75.98,75.91,75.97,10257.462303826032,59.3707,59.402,59.3473,59.3942,10257.4623
2010-11-24 11:30:00,75.94,76.02,75.94,75.97,13026.977125859064,59.3707,59.4333,59.3707,59.3942,13026.9771
2010-11-24 11:35:00,75.97,75.99,75.93,75.95,7693.096727869524,59.3942,59.4098,59.3629,59.3786,7693.0967
2010-11-24 11:40:00,75.98,76.02,75.95,75.99,10360.036926864292,59.402,59.4333,59.3786,59.4098,10360.0369
2010-11-24 11:45:00,75.96,75.97,75.86,75.86,8000.820596984306,59.3864,59.3942,59.3082,59.3082,8000.8206
2010-11-24 11:50:00,75.86,75.89,75.79,75.81,26361.678120832905,59.3082,59.3317,59.2535,59.2691,26361.6781
2010-11-24 11:55:00,75.82,75.95,75.82,75.95,8411.119089137346,59.2769,59.3786,59.2769,59.3786,8411.1191
2010-11-24 12:00:00,75.97,76.0,75.91,76.0,14155.297979279923,59.3942,59.4177,59.3473,59.4177,14155.298
2010-11-24 12:05:00,75.99,76.0,75.89,75.93,12411.5293876295,59.4098,59.4177,59.3317,59.3629,12411.5294
2010-11-24 12:10:00,75.93,76.0,75.93,75.98,7693.096727869524,59.3629,59.4177,59.3629,59.402,7693.0967
2010-11-24 12:15:00,75.97,76.02,75.92,75.92,14257.872602318186,59.3942,59.4333,59.3551,59.3551,14257.8726
2010-11-24 12:20:00,75.93,75.95,75.9,75.9,7487.947481793004,59.3629,59.3786,59.3395,59.3395,7487.9475
2010-11-24 12:25:00,75.9,75.95,75.9,75.93,9334.29069648169,59.3395,59.3786,59.3395,59.3629,9334.2907
2010-11-24 12:30:00,75.93,75.99,75.91,75.92,9231.71607344343,59.3629,59.4098,59.3473,59.3551,9231.7161
2010-11-24 12:35:00,75.93,75.96,75.9,75.96,7180.223612678223,59.3629,59.3864,59.3395,59.3864,7180.2236
2010-11-24 12:40:00,75.96,75.98,75.93,75.94,7385.372858754744,59.3864,59.402,59.3629,59.3707,7385.3729
2010-11-24 12:45:00,75.94,75.94,75.9,75.92,5333.880397989537,59.3707,59.3707,59.3395,59.3551,5333.8804
2010-11-24 12:50:00,75.93,75.99,75.93,75.98,8513.693712175607,59.3629,59.4098,59.3629,59.402,8513.6937
2010-11-24 12:55:00,75.98,76.02,75.98,76.02,5539.029644066058,59.402,59.4333,59.402,59.4333,5539.0296
2010-11-24 13:00:00,76.02,76.03,75.96,75.97,8308.544466099087,59.4333,59.4411,59.3864,59.3942,8308.5445
2010-11-24 13:05:00,75.98,75.99,75.97,75.97,6359.626628372141,59.402,59.4098,59.3942,59.3942,6359.6266
2010-11-24 13:10:00,75.95,75.99,75.95,75.98,4615.858036721715,59.3786,59.4098,59.3786,59.402,4615.858
2010-11-24 13:15:00,75.99,76.02,75.99,76.01,5436.455021027798,59.4098,59.4333,59.4098,59.4255,5436.455
2010-11-24 13:20:00,76.01,76.03,76.0,76.03,16104.215817006872,59.4255,59.4411,59.4177,59.4411,16104.2158
2010-11-24 13:25:00,76.02,76.03,76.0,76.03,12821.82787978254,59.4333,59.4411,59.4177,59.4411,12821.8279
2010-11-24 13:30:00,76.03,76.04,76.02,76.02,10462.611549902556,59.4411,59.4489,59.4333,59.4333,10462.6115
2010-11-24 13:35:00,76.02,76.04,76.01,76.03,11180.633911170376,59.4333,59.4489,59.4255,59.4411,11180.6339
2010-11-24 13:40:00,76.02,76.04,76.0,76.04,8308.544466099087,59.4333,59.4489,59.4177,59.4489,8308.5445
2010-11-24 13:45:00,76.04,76.04,75.99,76.0,6872.499743563442,59.4489,59.4489,59.4098,59.4177,6872.4997
2010-11-24 13:50:00,76.0,76.04,75.99,76.02,7795.671350907785,59.4177,59.4489,59.4098,59.4333,7795.6714
2010-11-24 13:55:00,76.03,76.05,76.01,76.04,23694.737921838136,59.4411,59.4567,59.4255,59.4489,23694.7379
2010-11-24 14:00:00,76.03,76.05,75.99,75.99,11693.507026361678,59.4411,59.4567,59.4098,59.4098,11693.507
2010-11-24 14:05:00,75.97,75.99,75.93,75.93,8923.992204328648,59.3942,59.4098,59.3629,59.3629,8923.9922
2010-11-24 14:10:00,75.93,75.93,75.9,75.93,10462.611549902556,59.3629,59.3629,59.3395,59.3629,10462.6115
2010-11-24 14:15:00,75.93,75.95,75.91,75.92,9129.14145040517,59.3629,59.3786,59.3473,59.3551,9129.1415
2010-11-24 14:20:00,75.93,75.93,75.87,75.88,18668.58139296338,59.3629,59.3629,59.316,59.3238,18668.5814
2010-11-24 14:25:00,75.87,75.88,75.85,75.88,11796.081649399935,59.316,59.3238,59.3004,59.3238,11796.0816
2010-11-24 14:30:00,75.88,75.99,75.88,75.98,10667.760795979077,59.3238,59.4098,59.3238,59.402,10667.7608
2010-11-24 14:35:00,75.98,76.06,75.97,76.03,10770.335419017334,59.402,59.4646,59.3942,59.4411,10770.3354
2010-11-24 14:40:00,76.03,76.04,76.01,76.02,8000.820596984306,59.4411,59.4489,59.4255,59.4333,8000.8206
2010-11-24 14:45:00,76.02,76.03,75.99,76.0,11385.783157246897,59.4333,59.4411,59.4098,59.4177,11385.7832
2010-11-24 14:50:00,76.0,76.03,76.0,76.02,9129.14145040517,59.4177,59.4411,59.4177,59.4333,9129.1415
2010-11-24 14:55:00,76.02,76.05,76.01,76.02,14565.596471432968,59.4333,59.4567,59.4255,59.4333,14565.5965
2010-11-24 15:00:00,76.02,76.13,75.99,76.13,19284.029131192943,59.4333,59.5193,59.4098,59.5193,19284.0291
2010-11-24 15:05:00,76.13,76.13,76.06,76.09,11180.633911170376,59.5193,59.5193,59.4646,59.488,11180.6339
2010-11-24 15:10:00,76.09,76.1,75.98,75.98,13026.977125859064,59.488,59.4958,59.402,59.402,13026.9771
2010-11-24 15:15:00,75.99,76.05,75.99,76.0,13334.700994973842,59.4098,59.4567,59.4098,59.4177,13334.701
2010-11-24 15:20:00,76.01,76.13,75.99,76.1,19489.17837726946,59.4255,59.5193,59.4098,59.4958,19489.1784
2010-11-24 15:25:00,76.1,76.14,76.06,76.08,18976.30526207816,59.4958,59.5271,59.4646,59.4802,18976.3053
2010-11-24 15:30:00,76.08,76.08,76.0,76.04,20514.924607652065,59.4802,59.4802,59.4177,59.4489,20514.9246
2010-11-24 15:35:00,76.05,76.06,76.0,76.03,16924.812801312954,59.4567,59.4646,59.4177,59.4411,16924.8128
2010-11-24 15:40:00,76.02,76.11,75.99,76.1,36619.14042465894,59.4333,59.5037,59.4098,59.4958,36619.1404
2010-11-24 15:45:00,76.1,76.1,75.99,76.04,34259.92409477895,59.4958,59.4958,59.4098,59.4489,34259.9241
2010-11-24 15:50:00,76.03,76.13,76.01,76.13,38157.75977023284,59.4411,59.5193,59.4255,59.5193,38157.7598
2010-11-24 15:55:00,76.12,76.19,76.1,76.14,71904.81074982049,59.5115,59.5662,59.4958,59.5271,71904.8107
2010-11-26 09:30:00,75.3,75.55,75.26,75.5,47799.77433582932,58.8704,59.0658,58.8391,59.0267,47799.7743
2010-11-26 09:35:00,75.54,76.16,75.54,75.98,35798.543440352856,59.058,59.5427,59.058,59.402,35798.5434
2010-11-26 09:40:00,75.98,75.98,75.71,75.89,11078.059288132115,59.402,59.402,59.1909,59.3317,11078.0593
2010-11-26 09:45:00,75.95,76.15,75.95,76.04,31080.11078059288,59.3786,59.5349,59.3786,59.4489,31080.1108
2010-11-26 09:50:00,75.99,76.15,75.98,76.09,17129.962047389476,59.4098,59.5349,59.402,59.488,17129.962
2010-11-26 09:55:00,76.08,76.09,75.91,75.93,15181.044209662528,59.4802,59.488,59.3473,59.3629,15181.0442
2010-11-26 10:00:00,75.93,76.11,75.93,76.01,16411.939686121652,59.3629,59.5037,59.3629,59.4255,16411.9397
2010-11-26 10:05:00,76.04,76.2,76.04,76.19,19284.029131192943,59.4489,59.574,59.4489,59.5662,19284.0291
2010-11-26 10:10:00,76.19,76.32,76.13,76.23,20514.924607652065,59.5662,59.6678,59.5193,59.5975,20514.9246
2010-11-26 10:15:00,76.23,76.39,76.23,76.38,27797.72284336855,59.5975,59.7226,59.5975,59.7147,27797.7228
2010-11-26 10:20:00,76.4,76.45,76.35,76.36,22668.99169145553,59.7304,59.7695,59.6913,59.6991,22668.9917
2010-11-26 10:25:00,76.38,76.4,76.25,76.26,23489.588675761617,59.7147,59.7304,59.6131,59.6209,23489.5887
2010-11-26 10:30:00,76.26,76.31,76.21,76.23,20207.200738537285,59.6209,59.66,59.5818,59.5975,20207.2007
2010-11-26 10:35:00,76.24,76.24,76.15,76.2,15899.06657093035,59.6053,59.6053,59.5349,59.574,15899.0666
2010-11-26 10:40:00,76.2,76.35,76.19,76.19,22156.11857626423,59.574,59.6913,59.5662,59.5662,22156.1186
2010-11-26 10:45:00,76.19,76.2,76.1,76.16,12206.38014155298,59.5662,59.574,59.4958,59.5427,12206.3801
2010-11-26 10:50:00,76.13,76.14,76.08,76.12,13744.999487126885,59.5193,59.5271,59.4802,59.5115,13744.9995
2010-11-26 10:55:00,76.11,76.25,76.09,76.2,11385.783157246897,59.5037,59.6131,59.488,59.574,11385.7832
2010-11-26 11:00:00,76.21,76.28,76.19,76.23,16822.238178274692,59.5818,59.6366,59.5662,59.5975,16822.2382
2010-11-26 11:05:00,76.23,76.26,76.17,76.25,4718.432659759975,59.5975,59.6209,59.5506,59.6131,4718.4327
2010-11-26 11:10:00,76.25,76.25,76.13,76.22,15591.34270181557,59.6131,59.6131,59.5193,59.5897,15591.3427
2010-11-26 11:15:00,76.22,76.3,76.2,76.28,11488.357780285158,59.5897,59.6522,59.574,59.6366,11488.3578
2010-11-26 11:20:00,76.25,76.25,76.18,76.23,9231.71607344343,59.6131,59.6131,59.5584,59.5975,9231.7161
2010-11-26 11:25:00,76.23,76.23,76.11,76.15,18771.15601600164,59.5975,59.5975,59.5037,59.5349,18771.156
2010-11-26 11:30:00,76.15,76.17,76.1,76.16,12924.402502820802,59.5349,59.5506,59.4958,59.5427,12924.4025
2010-11-26 11:35:00,76.16,76.16,75.99,76.01,22258.69319930249,59.5427,59.5427,59.4098,59.4255,22258.6932
2010-11-26 11:40:00,76.01,76.06,75.93,75.94,14770.745717509488,59.4255,59.4646,59.3629,59.3707,14770.7457
2010-11-26 11:45:00,75.93,76.13,75.93,76.13,15078.46958662427,59.3629,59.5193,59.3629,59.5193,15078.4696
2010-11-26 11:50:00,76.13,76.16,76.1,76.11,13437.275618012103,59.5193,59.5427,59.4958,59.5037,13437.2756
2010-11-26 11:55:00,76.12,76.21,76.08,76.21,15796.491947892093,59.5115,59.5818,59.4802,59.5818,15796.4919
2010-11-26 12:00:00,76.17,76.19,76.08,76.08,16822.238178274692,59.5506,59.5662,59.4802,59.4802,16822.2382
2010-11-26 12:05:00,76.08,76.21,76.06,76.21,16411.939686121652,59.4802,59.5818,59.4646,59.5818,16411.9397
2010-11-26 12:10:00,76.22,76.24,76.17,76.19,14052.723356241666,59.5897,59.6053,59.5506,59.5662,14052.7234
2010-11-26 12:15:00,76.19,76.29,76.18,76.28,15181.044209662528,59.5662,59.6444,59.5584,59.6366,15181.0442
2010-11-26 12:20:00,76.27,76.32,76.26,76.3,14360.447225356444,59.6287,59.6678,59.6209,59.6522,14360.4472
2010-11-26 12:25:00,76.31,76.33,76.31,76.32,11283.208534208636,59.66,59.6757,59.66,59.6678,11283.2085
2010-11-26 12:30:00,76.32,76.37,76.32,76.37,29849.215304133755,59.6678,59.7069,59.6678,59.7069,29849.2153
2010-11-26 12:35:00,76.36,76.44,76.36,76.39,24617.90952918248,59.6991,59.7617,59.6991,59.7226,24617.9095
2010-11-26 12:40:00,76.4,76.4,76.32,76.32,22156.11857626423,59.7304,59.7304,59.6678,59.6678,22156.1186
2010-11-26 12:45:00,76.32,76.34,76.24,76.26,26464.25274387117,59.6678,59.6835,59.6053,59.6209,26464.2527
2010-11-26 12:50:00,76.26,76.27,76.21,76.23,18873.7306390399,59.6209,59.6287,59.5818,59.5975,18873.7306
2010-11-26 12:55:00,76.24,76.32,76.23,76.25,34054.77484870243,59.6053,59.6678,59.5975,59.6131,34054.7748
2010-11-29 09:30:00,75.58,76.04,75.54,75.93,60621.602215611856,59.0893,59.4489,59.058,59.3629,60621.6022
2010-11-29 09:35:00,75.94,75.94,75.62,75.65,23592.163298799875,59.3707,59.3707,59.1206,59.144,23592.1633
2010-11-29 09:40:00,75.7,75.91,75.63,75.91,37644.88665504154,59.1831,59.3473,59.1284,59.3473,37644.8867
2010-11-29 09:45:00,75.93,75.94,75.75,75.78,25643.65575956508,59.3629,59.3707,59.2222,59.2457,25643.6558
2010-11-29 09:50:00,75.78,75.81,75.65,75.65,26669.401989947684,59.2457,59.2691,59.144,59.144,26669.402
2010-11-29 09:55:00,75.64,75.64,75.22,75.35,79803.05672376654,59.1362,59.1362,58.8078,58.9095,79803.0567
2010-11-29 10:00:00,75.39,75.45,75.24,75.42,42260.744691763255,58.9407,58.9877,58.8235,58.9642,42260.7447
2010-11-29 10:05:00,75.43,75.53,75.37,75.53,24105.036413991176,58.972,59.0502,58.9251,59.0502,24105.0364
2010-11-29 10:10:00,75.55,75.55,75.43,75.5,22361.26782234076,59.0658,59.0658,58.972,59.0267,22361.2678
2010-11-29 10:15:00,75.51,75.54,75.27,75.28,26156.528874756383,59.0346,59.058,58.8469,58.8548,26156.5289
2010-11-29 10:20:00,75.27,75.48,75.25,75.38,33747.05097958765,58.8469,59.0111,58.8313,58.9329,33747.051
2010-11-29 10:25:00,75.39,75.44,75.32,75.42,45850.85649810237,58.9407,58.9798,58.886,58.9642,45850.8565
2010-11-29 10:30:00,75.4,75.61,75.38,75.55,20514.924607652065,58.9486,59.1127,58.9329,59.0658,20514.9246
2010-11-29 10:35:00,75.55,75.61,75.52,75.61,13744.999487126885,59.0658,59.1127,59.0424,59.1127,13744.9995
2010-11-29 10:40:00,75.61,75.63,75.53,75.53,21027.797722843367,59.1127,59.1284,59.0502,59.0502,21027.7977
2010-11-29 10:45:00,75.52,75.54,75.47,75.5,14360.447225356444,59.0424,59.058,59.0033,59.0267,14360.4472
2010-11-29 10:50:00,75.5,75.58,75.48,75.48,15181.044209662528,59.0267,59.0893,59.0111,59.0111,15181.0442
2010-11-29 10:55:00,75.48,75.51,75.36,75.43,23797.3125448764,59.0111,59.0346,58.9173,58.972,23797.3125
2010-11-29 11:00:00,75.43,75.5,75.37,75.5,13847.574110165144,58.972,59.0267,58.9251,59.0267,13847.5741
2010-11-29 11:05:00,75.51,75.53,75.42,75.5,19181.45450815468,59.0346,59.0502,58.9642,59.0267,19181.4545
2010-11-29 11:10:00,75.48,75.63,75.48,75.62,12924.402502820802,59.0111,59.1284,59.0111,59.1206,12924.4025
2010-11-29 11:15:00,75.62,75.65,75.54,75.61,23079.290183608573,59.1206,59.144,59.058,59.1127,23079.2902
2010-11-29 11:20:00,75.6,75.66,75.53,75.56,13847.574110165144,59.1049,59.1518,59.0502,59.0737,13847.5741
2010-11-29 11:25:00,75.57,75.68,75.55,75.61,14770.745717509488,59.0815,59.1675,59.0658,59.1127,14770.7457
2010-11-29 11:30:00,75.61,75.71,75.51,75.51,12103.80551851472,59.1127,59.1909,59.0346,59.0346,12103.8055
2010-11-29 11:35:00,75.51,75.55,75.48,75.5,13642.424864088624,59.0346,59.0658,59.0111,59.0267,13642.4249
2010-11-29 11:40:00,75.5,75.51,75.37,75.41,15796.491947892093,59.0267,59.0346,58.9251,58.9564,15796.4919
2010-11-29 11:45:00,75.41,75.42,75.32,75.32,16206.790440045132,58.9564,58.9642,58.886,58.886,16206.7904
2010-11-29 11:50:00,75.31,75.35,75.28,75.34,9744.58918863473,58.8782,58.9095,58.8548,58.9017,9744.5892
2010-11-29 11:55:00,75.36,75.43,75.35,75.37,15899.06657093035,58.9173,58.972,58.9095,58.9251,15899.0666
2010-11-29 12:00:00,75.37,75.48,75.37,75.41,14360.447225356444,58.9251,59.0111,58.9251,58.9564,14360.4472
2010-11-29 12:05:00,75.41,75.57,75.39,75.54,19899.476869422502,58.9564,59.0815,58.9407,59.058,19899.4769
2010-11-29 12:10:00,75.54,75.63,75.52,75.6,13026.977125859064,59.058,59.1284,59.0424,59.1049,13026.9771
2010-11-29 12:15:00,75.58,75.66,75.57,75.64,11078.059288132115,59.0893,59.1518,59.0815,59.1362,11078.0593
2010-11-29 12:20:00,75.64,75.71,75.59,75.67,16104.215817006872,59.1362,59.1909,59.0971,59.1597,16104.2158
2010-11-29 12:25:00,75.67,75.7,75.62,75.63,14360.447225356444,59.1597,59.1831,59.1206,59.1284,14360.4472
2010-11-29 12:30:00,75.63,75.68,75.55,75.61,21232.94696891989,59.1284,59.1675,59.0658,59.1127,21232.947
2010-11-29 12:35:00,75.63,75.71,75.6,75.6,15488.76807877731,59.1284,59.1909,59.1049,59.1049,15488.7681
2010-11-29 12:40:00,75.61,75.74,75.61,75.68,8000.820596984306,59.1127,59.2144,59.1127,59.1675,8000.8206
2010-11-29 12:45:00,75.67,75.75,75.62,75.74,16617.088932198174,59.1597,59.2222,59.1206,59.2144,16617.0889
2010-11-29 12:50:00,75.73,75.76,75.69,75.73,6975.074366601702,59.2066,59.23,59.1753,59.2066,6975.0744
2010-11-29 12:55:00,75.74,75.78,75.68,75.78,13334.700994973842,59.2144,59.2457,59.1675,59.2457,13334.701
2010-11-29 13:00:00,75.78,75.8,75.7,75.78,13744.999487126885,59.2457,59.2613,59.1831,59.2457,13744.9995
2010-11-29 13:05:00,75.79,75.8,75.64,75.65,14565.596471432968,59.2535,59.2613,59.1362,59.144,14565.5965
2010-11-29 13:10:00,75.66,75.72,75.64,75.67,10565.186172940814,59.1518,59.1987,59.1362,59.1597,10565.1862
2010-11-29 13:15:00,75.67,75.69,75.63,75.63,10052.313057749512,59.1597,59.1753,59.1284,59.1284,10052.3131
2010-11-29 13:20:00,75.64,75.67,75.63,75.63,7487.947481793004,59.1362,59.1597,59.1284,59.1284,7487.9475
2010-11-29 13:25:00,75.63,75.67,75.6,75.67,11283.208534208636,59.1284,59.1597,59.1049,59.1597,11283.2085
2010-11-29 13:30:00,75.68,75.71,75.65,75.66,16719.663555236435,59.1675,59.1909,59.144,59.1518,16719.6636
2010-11-29 13:35:00,75.65,75.65,75.56,75.6,9539.43994255821,59.144,59.144,59.0737,59.1049,9539.4399
2010-11-29 13:40:00,75.6,75.77,75.59,75.76,10565.186172940814,59.1049,59.2378,59.0971,59.23,10565.1862
2010-11-29 13:45:00,75.75,75.77,75.65,75.76,9949.738434711251,59.2222,59.2378,59.144,59.23,9949.7384
2010-11-29 13:50:00,75.76,75.8,75.76,75.8,6564.775874448661,59.23,59.2613,59.23,59.2613,6564.7759
2010-11-29 13:55:00,75.8,75.82,75.74,75.75,9334.29069648169,59.2613,59.2769,59.2144,59.2222,9334.2907
2010-11-29 14:00:00,75.76,75.82,75.76,75.79,12821.82787978254,59.23,59.2769,59.23,59.2535,12821.8279
2010-11-29 14:05:00,75.78,75.81,75.74,75.77,9744.58918863473,59.2457,59.2691,59.2144,59.2378,9744.5892
2010-11-29 14:10:00,75.77,75.82,75.74,75.8,15899.06657093035,59.2378,59.2769,59.2144,59.2613,15899.0666
2010-11-29 14:15:00,75.78,75.8,75.74,75.77,11796.081649399935,59.2457,59.2613,59.2144,59.2378,11796.0816
2010-11-29 14:20:00,75.76,75.79,75.72,75.73,8513.693712175607,59.23,59.2535,59.1987,59.2066,8513.6937
2010-11-29 14:25:00,75.73,75.93,75.72,75.91,15181.044209662528,59.2066,59.3629,59.1987,59.3473,15181.0442
2010-11-29 14:30:00,75.91,76.04,75.91,76.02,19796.902246384245,59.3473,59.4489,59.3473,59.4333,19796.9022
2010-11-29 14:35:00,76.01,76.14,75.98,76.12,16822.238178274692,59.4255,59.5271,59.402,59.5115,16822.2382
2010-11-29 14:40:00,76.13,76.13,76.04,76.11,17437.685916504255,59.5193,59.5193,59.4489,59.5037,17437.6859
2010-11-29 14:45:00,76.11,76.18,76.11,76.16,13026.977125859064,59.5037,59.5584,59.5037,59.5427,13026.9771
2010-11-29 14:50:00,76.19,76.19,76.06,76.15,9642.014565596472,59.5662,59.5662,59.4646,59.5349,9642.0146
2010-11-29 14:55:00,76.16,76.24,76.14,76.24,12514.10401066776,59.5427,59.6053,59.5271,59.6053,12514.104
2010-11-29 15:00:00,76.24,76.32,76.23,76.32,19899.476869422502,59.6053,59.6678,59.5975,59.6678,19899.4769
2010-11-29 15:05:00,76.32,76.34,76.23,76.26,18360.8575238486,59.6678,59.6835,59.5975,59.6209,18360.8575
2010-11-29 15:10:00,76.26,76.3,76.22,76.25,13539.850241050364,59.6209,59.6522,59.5897,59.6131,13539.8502
2010-11-29 15:15:00,76.24,76.29,76.22,76.28,28105.44671248333,59.6053,59.6444,59.5897,59.6366,28105.4467
2010-11-29 15:20:00,76.27,76.28,76.15,76.21,24515.33490614422,59.6287,59.6366,59.5349,59.5818,24515.3349
2010-11-29 15:25:00,76.19,76.24,76.17,76.22,29438.916811980715,59.5662,59.6053,59.5506,59.5897,29438.9168
2010-11-29 15:30:00,76.22,76.22,76.12,76.15,34670.22258693199,59.5897,59.5897,59.5115,59.5349,34670.2226
2010-11-29 15:35:00,76.15,76.2,76.11,76.19,19899.476869422502,59.5349,59.574,59.5037,59.5662,19899.4769
2010-11-29 15:40:00,76.2,76.24,76.15,76.21,30054.36455021028,59.574,59.6053,59.5349,59.5818,30054.3646
2010-11-29 15:45:00,76.21,76.26,76.17,76.19,42978.76705303108,59.5818,59.6209,59.5506,59.5662,42978.7671
2010-11-29 15:50:00,76.19,76.21,76.07,76.1,30669.81228843984,59.5662,59.5818,59.4724,59.4958,30669.8123
2010-11-29 15:55:00,76.1,76.17,76.05,76.06,34977.946456046775,59.4958,59.5506,59.4567,59.4646,34977.9465
2010-11-30 09:30:00,75.18,75.29,75.08,75.14,49030.66981228844,58.7766,58.8626,58.6984,58.7453,49030.6698
2010-11-30 09:35:00,75.17,75.17,74.86,74.92,14052.723356241666,58.7688,58.7688,58.5264,58.5733,14052.7234
2010-11-30 09:40:00,74.93,74.98,74.79,74.88,21438.09621499641,58.5811,58.6202,58.4717,58.542,21438.0962
2010-11-30 09:45:00,74.86,74.98,74.75,74.82,31900.70776489896,58.5264,58.6202,58.4404,58.4951,31900.7078
2010-11-30 09:50:00,74.82,74.87,74.7,74.79,36413.991178582415,58.4951,58.5342,58.4013,58.4717,36413.9912
2010-11-30 09:55:00,74.78,75.09,74.72,74.99,23489.588675761617,58.4638,58.7062,58.4169,58.628,23489.5887
2010-11-30 10:00:00,74.99,75.04,74.87,74.91,22053.54395322597,58.628,58.6671,58.5342,58.5655,22053.544
2010-11-30 10:05:00,74.92,75.03,74.92,74.92,13026.977125859064,58.5733,58.6593,58.5733,58.5733,13026.9771
2010-11-30 10:10:00,74.91,74.98,74.87,74.91,15693.91732485383,58.5655,58.6202,58.5342,58.5655,15693.9173
2010-11-30 10:15:00,74.91,75.02,74.9,75.02,16104.215817006872,58.5655,58.6515,58.5577,58.6515,16104.2158
2010-11-30 10:20:00,75.06,75.15,74.98,75.14,16924.812801312954,58.6828,58.7531,58.6202,58.7453,16924.8128
2010-11-30 10:25:00,75.14,75.28,75.07,75.23,26156.528874756383,58.7453,58.8548,58.6906,58.8157,26156.5289
2010-11-30 10:30:00,75.22,75.25,75.11,75.17,44414.811775566726,58.8078,58.8313,58.7218,58.7688,44414.8118
2010-11-30 10:35:00,75.17,75.37,75.16,75.37,25643.65575956508,58.7688,58.9251,58.7609,58.9251,25643.6558
2010-11-30 10:40:00,75.37,75.43,75.3,75.43,10360.036926864292,58.9251,58.972,58.8704,58.972,10360.0369
2010-11-30 10:45:00,75.43,75.44,75.31,75.42,15899.06657093035,58.972,58.9798,58.8782,58.9642,15899.0666
2010-11-30 10:50:00,75.42,75.42,75.31,75.37,24925.63339829726,58.9642,58.9642,58.8782,58.9251,24925.6334
2010-11-30 10:55:00,75.37,75.55,75.35,75.52,23284.43942968509,58.9251,59.0658,58.9095,59.0424,23284.4394
2010-11-30 11:00:00,75.52,75.61,75.49,75.61,17437.685916504255,59.0424,59.1127,59.0189,59.1127,17437.6859
2010-11-30 11:05:00,75.6,75.6,75.5,75.56,18976.30526207816,59.1049,59.1049,59.0267,59.0737,18976.3053
2010-11-30 11:10:00,75.57,75.58,75.48,75.52,24515.33490614422,59.0815,59.0893,59.0111,59.0424,24515.3349
2010-11-30 11:15:00,75.52,75.61,75.49,75.61,14975.894963586008,59.0424,59.1127,59.0189,59.1127,14975.895
2010-11-30 11:20:00,75.61,75.65,75.54,75.65,14155.297979279923,59.1127,59.144,59.058,59.144,14155.298
2010-11-30 11:25:00,75.65,75.65,75.55,75.55,14155.297979279923,59.144,59.144,59.0658,59.0658,14155.298
2010-11-30 11:30:00,75.58,75.62,75.53,75.53,10667.760795979077,59.0893,59.1206,59.0502,59.0502,10667.7608
2010-11-30 11:35:00,75.53,75.64,75.51,75.63,9847.163811672992,59.0502,59.1362,59.0346,59.1284,9847.1638
2010-11-30 11:40:00,75.64,75.69,75.59,75.63,15283.61883270079,59.1362,59.1753,59.0971,59.1284,15283.6188
2010-11-30 11:45:00,75.61,75.65,75.58,75.63,11078.059288132115,59.1127,59.144,59.0893,59.1284,11078.0593
2010-11-30 11:50:00,75.63,75.67,75.6,75.65,9231.71607344343,59.1284,59.1597,59.1049,59.144,9231.7161
2010-11-30 11:55:00,75.62,75.85,75.62,75.81,16822.238178274692,59.1206,59.3004,59.1206,59.2691,16822.2382
2010-11-30 12:00:00,75.81,75.93,75.8,75.88,16822.238178274692,59.2691,59.3629,59.2613,59.3238,16822.2382
2010-11-30 12:05:00,75.88,75.94,75.85,75.87,19284.029131192943,59.3238,59.3707,59.3004,59.316,19284.0291
2010-11-30 12:10:00,75.88,75.95,75.88,75.95,9642.014565596472,59.3238,59.3786,59.3238,59.3786,9642.0146
2010-11-30 12:15:00,75.95,75.96,75.84,75.87,17745.40978561904,59.3786,59.3864,59.2926,59.316,17745.4098
2010-11-30 12:20:00,75.87,75.88,75.83,75.84,6872.499743563442,59.316,59.3238,59.2847,59.2926,6872.4997
2010-11-30 12:25:00,75.84,75.87,75.82,75.85,6154.47738229562,59.2926,59.316,59.2769,59.3004,6154.4774
2010-11-30 12:30:00,75.86,75.9,75.85,75.89,10360.036926864292,59.3082,59.3395,59.3004,59.3317,10360.0369
2010-11-30 12:35:00,75.9,75.9,75.84,75.87,11693.507026361678,59.3395,59.3395,59.2926,59.316,11693.507
2010-11-30 12:40:00,75.87,75.96,75.86,75.96,24823.058775259,59.316,59.3864,59.3082,59.3864,24823.0588
2010-11-30 12:45:00,75.97,76.01,75.96,75.97,13129.551748897322,59.3942,59.4255,59.3864,59.3942,13129.5517
2010-11-30 12:50:00,75.97,76.07,75.95,76.05,21848.39470714945,59.3942,59.4724,59.3786,59.4567,21848.3947
2010-11-30 12:55:00,76.06,76.06,75.94,75.95,18155.70827777208,59.4646,59.4646,59.3707,59.3786,18155.7083
2010-11-30 13:00:00,75.95,76.2,75.93,76.19,17027.387424351215,59.3786,59.574,59.3629,59.5662,17027.3874
2010-11-30 13:05:00,76.18,76.2,76.13,76.16,15693.91732485383,59.5584,59.574,59.5193,59.5427,15693.9173
2010-11-30 13:10:00,76.16,76.17,76.12,76.13,12103.80551851472,59.5427,59.5506,59.5115,59.5193,12103.8055
2010-11-30 13:15:00,76.14,76.16,76.09,76.14,22566.41706841727,59.5271,59.5427,59.488,59.5271,22566.4171
2010-11-30 13:20:00,76.12,76.17,76.1,76.14,18668.58139296338,59.5115,59.5506,59.4958,59.5271,18668.5814
2010-11-30 13:25:00,76.15,76.15,76.05,76.1,11898.656272438198,59.5349,59.5349,59.4567,59.4958,11898.6563
2010-11-30 13:30:00,76.1,76.17,76.1,76.16,11796.081649399935,59.4958,59.5506,59.4958,59.5427,11796.0816
2010-11-30 13:35:00,76.16,76.19,76.16,76.17,14052.723356241666,59.5427,59.5662,59.5427,59.5506,14052.7234
2010-11-30 13:40:00,76.17,76.21,76.07,76.09,9026.566827366907,59.5506,59.5818,59.4724,59.488,9026.5668
2010-11-30 13:45:00,76.07,76.11,76.04,76.1,7385.372858754744,59.4724,59.5037,59.4489,59.4958,7385.3729
2010-11-30 13:50:00,76.1,76.11,76.01,76.04,16411.939686121652,59.4958,59.5037,59.4255,59.4489,16411.9397
2010-11-30 13:55:00,76.04,76.09,76.0,76.07,17335.111293465994,59.4489,59.488,59.4177,59.4724,17335.1113
2010-11-30 14:00:00,76.07,76.14,76.07,76.14,17950.559031695557,59.4724,59.5271,59.4724,59.5271,17950.559
2010-11-30 14:05:00,76.14,76.23,76.12,76.16,14360.447225356444,59.5271,59.5975,59.5115,59.5427,14360.4472
2010-11-30 14:10:00,76.16,76.23,76.15,76.22,26566.827366909427,59.5427,59.5975,59.5349,59.5897,26566.8274
2010-11-30 14:15:00,76.21,76.22,76.07,76.1,18873.7306390399,59.5818,59.5897,59.4724,59.4958,18873.7306
2010-11-30 14:20:00,76.11,76.17,76.06,76.06,20207.200738537285,59.5037,59.5506,59.4646,59.4646,20207.2007
2010-11-30 14:25:00,76.06,76.11,75.95,75.95,19284.029131192943,59.4646,59.5037,59.3786,59.3786,19284.0291
2010-11-30 14:30:00,75.95,76.02,75.94,75.96,18771.15601600164,59.3786,59.4333,59.3707,59.3864,18771.156
2010-11-30 14:35:00,75.96,76.07,75.95,75.99,24823.058775259,59.3864,59.4724,59.3786,59.4098,24823.0588
2010-11-30 14:40:00,75.99,76.04,75.96,75.98,18668.58139296338,59.4098,59.4489,59.3864,59.402,18668.5814
2010-11-30 14:45:00,75.97,76.05,75.96,75.96,26977.125859062467,59.3942,59.4567,59.3864,59.3864,26977.1259
2010-11-30 14:50:00,75.97,75.98,75.88,75.9,19899.476869422502,59.3942,59.402,59.3238,59.3395,19899.4769
2010-11-30 14:55:00,75.91,76.05,75.91,76.02,36208.84193250589,59.3473,59.4567,59.3473,59.4333,36208.8419
2010-11-30 15:00:00,76.02,76.06,75.98,76.03,20514.924607652065,59.4333,59.4646,59.402,59.4411,20514.9246
2010-11-30 15:05:00,76.01,76.02,75.95,75.99,38670.632885424144,59.4255,59.4333,59.3786,59.4098,38670.6329
2010-11-30 15:10:00,75.99,76.04,75.95,76.0,24412.76028310596,59.4098,59.4489,59.3786,59.4177,24412.7603
2010-11-30 15:15:00,76.0,76.01,75.93,76.0,18258.28290081034,59.4177,59.4255,59.3629,59.4177,18258.2829
2010-11-30 15:20:00,76.0,76.06,75.98,76.04,21643.24546107293,59.4177,59.4646,59.402,59.4489,21643.2455
2010-11-30 15:25:00,76.03,76.07,75.93,76.06,23181.86480664684,59.4411,59.4724,59.3629,59.4646,23181.8648
2010-11-30 15:30:00,76.07,76.13,76.02,76.02,29336.342188942454,59.4724,59.5193,59.4333,59.4333,29336.3422
2010-11-30 15:35:00,76.03,76.06,76.0,76.01,19694.327623345984,59.4411,59.4646,59.4177,59.4255,19694.3276
2010-11-30 15:40:00,76.01,76.01,75.89,75.92,33029.028618319826,59.4255,59.4255,59.3317,59.3551,33029.0286
2010-11-30 15:45:00,75.92,76.0,75.91,75.94,44004.51328341368,59.3551,59.4177,59.3473,59.3707,44004.5133
2010-11-30 15:50:00,75.94,75.94,75.87,75.89,50466.71453482408,59.3707,59.3707,59.316,59.3317,50466.7145
2010-11-30 15:55:00,75.89,76.01,75.89,75.93,101754.02605395424,59.3317,59.4255,59.3317,59.3629,101754.0261
2010-12-01 09:30:00,76.64,77.0,76.37,77.0,58980.40824699969,59.918,60.1995,59.7069,60.1995,58980.4082
2010-12-01 09:35:00,76.99,77.44,76.96,77.43,31490.40927274592,60.1916,60.5435,60.1682,60.5356,31490.4093
2010-12-01 09:40:00,77.42,77.42,77.16,77.4,20412.349984613807,60.5278,60.5278,60.3246,60.5122,20412.35
2010-12-01 09:45:00,77.37,77.5,77.36,77.49,31182.68540363114,60.4887,60.5904,60.4809,60.5826,31182.6854
2010-12-01 09:50:00,77.49,77.57,77.44,77.57,21950.969330187712,60.5826,60.6451,60.5435,60.6451,21950.9693
2010-12-01 09:55:00,77.58,77.71,77.44,77.48,25746.230382603346,60.6529,60.7546,60.5435,60.5747,25746.2304
2010-12-01 10:00:00,77.44,77.49,77.21,77.31,25233.35726741204,60.5435,60.5826,60.3636,60.4418,25233.3573
2010-12-01 10:05:00,77.31,77.34,77.2,77.3,20720.073853728587,60.4418,60.4653,60.3558,60.434,20720.0739
2010-12-01 10:10:00,77.3,77.32,77.23,77.27,17129.962047389476,60.434,60.4496,60.3793,60.4106,17129.962
2010-12-01 10:15:00,77.29,77.53,77.29,77.52,17642.835162580777,60.4262,60.6138,60.4262,60.606,17642.8352
2010-12-01 10:20:00,77.53,77.59,77.49,77.54,25028.20802133552,60.6138,60.6607,60.5826,60.6216,25028.208
2010-12-01 10:25:00,77.54,77.57,77.46,77.51,18976.30526207816,60.6216,60.6451,60.5591,60.5982,18976.3053
2010-12-01 10:30:00,77.49,77.51,77.45,77.47,14668.171094471229,60.5826,60.5982,60.5513,60.5669,14668.1711
2010-12-01 10:35:00,77.48,77.49,77.44,77.48,21438.09621499641,60.5747,60.5826,60.5435,60.5747,21438.0962
2010-12-01 10:40:00,77.48,77.49,77.37,77.47,19284.029131192943,60.5747,60.5826,60.4887,60.5669,19284.0291
2010-12-01 10:45:00,77.48,77.5,77.45,77.5,15181.044209662528,60.5747,60.5904,60.5513,60.5904,15181.0442
2010-12-01 10:50:00,77.49,77.57,77.45,77.46,25130.78264437378,60.5826,60.6451,60.5513,60.5591,25130.7826
2010-12-01 10:55:00,77.43,77.47,77.39,77.41,13744.999487126885,60.5356,60.5669,60.5044,60.52,13744.9995
2010-12-01 11:00:00,77.41,77.41,77.38,77.4,12821.82787978254,60.52,60.52,60.4966,60.5122,12821.8279
2010-12-01 11:05:00,77.39,77.48,77.37,77.46,19386.6037542312,60.5044,60.5747,60.4887,60.5591,19386.6038
2010-12-01 11:10:00,77.46,77.54,77.43,77.53,8616.268335213868,60.5591,60.6216,60.5356,60.6138,8616.2683
2010-12-01 11:15:00,77.53,77.54,77.45,77.45,26053.954251718125,60.6138,60.6216,60.5513,60.5513,26053.9543
2010-12-01 11:20:00,77.47,77.48,77.41,77.43,5846.753513180839,60.5669,60.5747,60.52,60.5356,5846.7535
2010-12-01 11:25:00,77.44,77.49,77.44,77.49,8205.969843060826,60.5435,60.5826,60.5435,60.5826,8205.9698
2010-12-01 11:30:00,77.49,77.57,77.49,77.54,9642.014565596472,60.5826,60.6451,60.5826,60.6216,9642.0146
2010-12-01 11:35:00,77.55,77.59,77.55,77.58,8103.395220022566,60.6295,60.6607,60.6295,60.6529,8103.3952
2010-12-01 11:40:00,77.57,77.62,77.54,77.61,5949.328136219099,60.6451,60.6842,60.6216,60.6764,5949.3281
2010-12-01 11:45:00,77.61,77.61,77.55,77.6,9436.86531951995,60.6764,60.6764,60.6295,60.6686,9436.8653
2010-12-01 11:50:00,77.62,77.86,77.61,77.86,27284.849728177247,60.6842,60.8718,60.6764,60.8718,27284.8497
2010-12-01 11:55:00,77.86,77.88,77.58,77.66,71597.08688070571,60.8718,60.8875,60.6529,60.7155,71597.0869
2010-12-01 12:00:00,77.67,77.73,77.57,77.57,41953.02082264848,60.7233,60.7702,60.6451,60.6451,41953.0208
2010-12-01 12:05:00,77.6,77.6,77.46,77.49,20822.648476766848,60.6686,60.6686,60.5591,60.5826,20822.6485
2010-12-01 12:10:00,77.49,77.58,77.44,77.5,9847.163811672992,60.5826,60.6529,60.5435,60.5904,9847.1638
2010-12-01 12:15:00,77.51,77.53,77.48,77.48,17950.559031695557,60.5982,60.6138,60.5747,60.5747,17950.559
2010-12-01 12:20:00,77.49,77.52,77.44,77.5,13950.148733203405,60.5826,60.606,60.5435,60.5904,13950.1487
2010-12-01 12:25:00,77.49,77.53,77.49,77.53,6257.0520053338805,60.5826,60.6138,60.5826,60.6138,6257.052
2010-12-01 12:30:00,77.55,77.55,77.46,77.46,15899.06657093035,60.6295,60.6295,60.5591,60.5591,15899.0666
2010-12-01 12:35:00,77.46,77.49,77.46,77.47,5949.328136219099,60.5591,60.5826,60.5591,60.5669,5949.3281
2010-12-01 12:40:00,77.46,77.58,77.46,77.56,12821.82787978254,60.5591,60.6529,60.5591,60.6373,12821.8279
2010-12-01 12:45:00,77.56,77.61,77.54,77.6,9436.86531951995,60.6373,60.6764,60.6216,60.6686,9436.8653
2010-12-01 12:50:00,77.6,77.71,77.59,77.71,9231.71607344343,60.6686,60.7546,60.6607,60.7546,9231.7161
2010-12-01 12:55:00,77.71,77.78,77.71,77.74,11180.633911170376,60.7546,60.8093,60.7546,60.778,11180.6339
2010-12-01 13:00:00,77.75,77.82,77.75,77.8,10872.910042055595,60.7858,60.8406,60.7858,60.8249,10872.91
2010-12-01 13:05:00,77.81,77.82,77.73,77.73,9129.14145040517,60.8327,60.8406,60.7702,60.7702,9129.1415
2010-12-01 13:10:00,77.72,77.84,77.72,77.84,25028.20802133552,60.7624,60.8562,60.7624,60.8562,25028.208
2010-12-01 13:15:00,77.84,77.84,77.64,77.65,10565.186172940814,60.8562,60.8562,60.6998,60.7076,10565.1862
2010-12-01 13:20:00,77.65,77.69,77.57,77.69,9129.14145040517,60.7076,60.7389,60.6451,60.7389,9129.1415
2010-12-01 13:25:00,77.68,77.68,77.57,77.59,7898.245973946045,60.7311,60.7311,60.6451,60.6607,7898.246
2010-12-01 13:30:00,77.6,77.63,77.57,77.58,7795.671350907785,60.6686,60.692,60.6451,60.6529,7795.6714
2010-12-01 13:35:00,77.59,77.61,77.52,77.59,28926.043696789413,60.6607,60.6764,60.606,60.6607,28926.0437
2010-12-01 13:40:00,77.59,77.63,77.57,77.63,8411.119089137346,60.6607,60.692,60.6451,60.692,8411.1191
2010-12-01 13:45:00,77.63,77.7,77.62,77.68,17232.536670427737,60.692,60.7467,60.6842,60.7311,17232.5367
2010-12-01 13:50:00,77.68,77.68,77.58,77.6,13026.977125859064,60.7311,60.7311,60.6529,60.6686,13026.9771
2010-12-01 13:55:00,77.58,77.61,77.58,77.6,2154.067083803467,60.6529,60.6764,60.6529,60.6686,2154.0671
2010-12-01 14:00:00,77.61,77.64,77.58,77.59,9744.58918863473,60.6764,60.6998,60.6529,60.6607,9744.5892
2010-12-01 14:05:00,77.58,77.58,77.54,77.55,10154.887680787771,60.6529,60.6529,60.6216,60.6295,10154.8877
2010-12-01 14:10:00,77.55,77.6,77.55,77.6,6462.201251410401,60.6295,60.6686,60.6295,60.6686,6462.2013
2010-12-01 14:15:00,77.6,77.67,77.55,77.67,14463.021848394706,60.6686,60.7233,60.6295,60.7233,14463.0218
2010-12-01 14:20:00,77.68,77.74,77.68,77.7,8718.842958252128,60.7311,60.778,60.7311,60.7467,8718.843
2010-12-01 14:25:00,77.7,77.7,77.62,77.62,7693.096727869524,60.7467,60.7467,60.6842,60.6842,7693.0967
2010-12-01 14:30:00,77.65,77.75,77.63,77.75,12103.80551851472,60.7076,60.7858,60.692,60.7858,12103.8055
2010-12-01 14:35:00,77.75,77.79,77.73,77.77,9949.738434711251,60.7858,60.8171,60.7702,60.8015,9949.7384
2010-12-01 14:40:00,77.78,77.82,77.77,77.81,9334.29069648169,60.8093,60.8406,60.8015,60.8327,9334.2907
2010-12-01 14:45:00,77.83,77.83,77.76,77.78,11590.932403323415,60.8484,60.8484,60.7936,60.8093,11590.9324
2010-12-01 14:50:00,77.76,77.78,77.72,77.75,6564.775874448661,60.7936,60.8093,60.7624,60.7858,6564.7759
2010-12-01 14:55:00,77.75,77.83,77.74,77.77,10462.611549902556,60.7858,60.8484,60.778,60.8015,10462.6115
2010-12-01 15:00:00,77.78,77.79,77.74,77.75,17540.260539542516,60.8093,60.8171,60.778,60.7858,17540.2605
2010-12-01 15:05:00,77.75,77.79,77.75,77.77,12411.5293876295,60.7858,60.8171,60.7858,60.8015,12411.5294
2010-12-01 15:10:00,77.75,77.78,77.7,77.76,19591.753000307723,60.7858,60.8093,60.7467,60.7936,19591.753
2010-12-01 15:15:00,77.78,77.82,77.75,77.76,21335.52159195815,60.8093,60.8406,60.7858,60.7936,21335.5216
2010-12-01 15:20:00,77.76,77.86,77.75,77.83,31798.1331418607,60.7936,60.8718,60.7858,60.8484,31798.1331
2010-12-01 15:25:00,77.83,77.88,77.82,77.86,17745.40978561904,60.8484,60.8875,60.8406,60.8718,17745.4098
2010-12-01 15:30:00,77.86,77.88,77.84,77.85,29438.916811980715,60.8718,60.8875,60.8562,60.864,29438.9168
2010-12-01 15:35:00,77.86,77.92,77.84,77.9,28208.02133552159,60.8718,60.9187,60.8562,60.9031,28208.0213
2010-12-01 15:40:00,77.9,77.95,77.88,77.91,42260.744691763255,60.9031,60.9422,60.8875,60.9109,42260.7447
2010-12-01 15:45:00,77.91,77.95,77.85,77.87,54774.848702431016,60.9109,60.9422,60.864,60.8796,54774.8487
2010-12-01 15:50:00,77.87,77.88,77.74,77.75,85444.66099087085,60.8796,60.8875,60.778,60.7858,85444.661
2010-12-01 15:55:00,77.74,77.83,77.74,77.77,64929.73638321879,60.778,60.8484,60.778,60.8015,64929.7364
2010-12-02 09:30:00,77.88,77.95,77.8,77.89,33541.90173351113,60.8875,60.9422,60.8249,60.8953,33541.9017
2010-12-02 09:35:00,77.9,77.98,77.84,77.95,24310.1856600677,60.9031,60.9656,60.8562,60.9422,24310.1857
2010-12-02 09:40:00,77.96,77.99,77.95,77.96,20617.49923069033,60.95,60.9735,60.9422,60.95,20617.4992
2010-12-02 09:45:00,77.97,78.16,77.97,78.1,83495.7431531439,60.9578,61.1064,60.9578,61.0595,83495.7432
2010-12-02 09:50:00,78.1,78.47,78.1,78.44,29951.789927172016,61.0595,61.3487,61.0595,61.3253,29951.7899
2010-12-02 09:55:00,78.45,78.65,78.39,78.65,28823.469073751152,61.3331,61.4895,61.2862,61.4895,28823.4691
2010-12-02 10:00:00,78.67,78.76,78.55,78.74,32208.431634013745,61.5051,61.5755,61.4113,61.5598,32208.4316
2010-12-02 10:05:00,78.75,78.83,78.63,78.63,30259.5137962868,61.5676,61.6302,61.4738,61.4738,30259.5138
2010-12-02 10:10:00,78.63,78.68,78.54,78.57,29131.19294286593,61.4738,61.5129,61.4035,61.4269,29131.1929
2010-12-02 10:15:00,78.59,78.63,78.54,78.62,34977.946456046775,61.4425,61.4738,61.4035,61.466,34977.9465
2010-12-02 10:20:00,78.63,78.69,78.55,78.68,20207.200738537285,61.4738,61.5207,61.4113,61.5129,20207.2007
2010-12-02 10:25:00,78.69,78.72,78.63,78.69,17335.111293465994,61.5207,61.5442,61.4738,61.5207,17335.1113
2010-12-02 10:30:00,78.69,78.72,78.62,78.72,31592.983895784186,61.5207,61.5442,61.466,61.5442,31592.9839
2010-12-02 10:35:00,78.71,78.72,78.63,78.7,18566.00676992512,61.5364,61.5442,61.4738,61.5285,18566.0068
2010-12-02 10:40:00,78.7,78.78,78.68,78.76,20925.22309980511,61.5285,61.5911,61.5129,61.5755,20925.2231
2010-12-02 10:45:00,78.77,78.79,78.74,78.74,13437.275618012103,61.5833,61.5989,61.5598,61.5598,13437.2756
2010-12-02 10:50:00,78.74,78.75,78.62,78.67,18566.00676992512,61.5598,61.5676,61.466,61.5051,18566.0068
2010-12-02 10:55:00,78.67,78.78,78.65,78.77,14565.596471432968,61.5051,61.5911,61.4895,61.5833,14565.5965
2010-12-02 11:00:00,78.77,78.78,78.63,78.63,32618.730126166785,61.5833,61.5911,61.4738,61.4738,32618.7301
2010-12-02 11:05:00,78.65,78.68,78.61,78.68,18155.70827777208,61.4895,61.5129,61.4582,61.5129,18155.7083
2010-12-02 11:10:00,78.68,78.84,78.68,78.82,20925.22309980511,61.5129,61.638,61.5129,61.6224,20925.2231
2010-12-02 11:15:00,78.81,78.9,78.81,78.87,33234.17786439635,61.6145,61.6849,61.6145,61.6615,33234.1779
2010-12-02 11:20:00,78.88,78.95,78.88,78.92,28618.31982767464,61.6693,61.724,61.6693,61.7005,28618.3198
2010-12-02 11:25:00,78.92,78.97,78.92,78.97,18155.70827777208,61.7005,61.7396,61.7005,61.7396,18155.7083
2010-12-02 11:30:00,78.96,78.96,78.91,78.91,27592.57359729203,61.7318,61.7318,61.6927,61.6927,27592.5736
2010-12-02 11:35:00,78.89,78.94,78.87,78.93,11078.059288132115,61.6771,61.7162,61.6615,61.7084,11078.0593
2010-12-02 11:40:00,78.94,78.97,78.93,78.97,15488.76807877731,61.7162,61.7396,61.7084,61.7396,15488.7681
2010-12-02 11:45:00,78.96,79.11,78.96,79.07,33644.476356549385,61.7318,61.8491,61.7318,61.8178,33644.4764
2010-12-02 11:50:00,79.06,79.11,79.04,79.06,12719.25325674428,61.81,61.8491,61.7944,61.81,12719.2533
2010-12-02 11:55:00,79.06,79.07,79.04,79.05,14052.723356241666,61.81,61.8178,61.7944,61.8022,14052.7234
2010-12-02 12:00:00,79.05,79.06,79.0,79.0,13334.700994973842,61.8022,61.81,61.7631,61.7631,13334.701
2010-12-02 12:05:00,79.02,79.04,78.99,79.0,26566.827366909427,61.7787,61.7944,61.7553,61.7631,26566.8274
2010-12-02 12:10:00,79.01,79.04,78.99,79.01,13437.275618012103,61.7709,61.7944,61.7553,61.7709,13437.2756
2010-12-02 12:15:00,79.03,79.03,78.94,78.95,24207.61103702944,61.7865,61.7865,61.7162,61.724,24207.611
2010-12-02 12:20:00,78.94,78.95,78.79,78.8,30977.53615755462,61.7162,61.724,61.5989,61.6067,30977.5362
2010-12-02 12:25:00,78.8,78.84,78.77,78.83,13847.574110165144,61.6067,61.638,61.5833,61.6302,13847.5741
2010-12-02 12:30:00,78.84,78.87,78.83,78.87,14873.320340547749,61.638,61.6615,61.6302,61.6615,14873.3203
2010-12-02 12:35:00,78.88,78.95,78.87,78.95,18463.43214688686,61.6693,61.724,61.6615,61.724,18463.4321
2010-12-02 12:40:00,78.96,79.02,78.96,79.02,21232.94696891989,61.7318,61.7787,61.7318,61.7787,21232.947
2010-12-02 12:45:00,79.03,79.06,79.02,79.06,11693.507026361678,61.7865,61.81,61.7787,61.81,11693.507
2010-12-02 12:50:00,79.06,79.12,78.99,79.01,33644.476356549385,61.81,61.8569,61.7553,61.7709,33644.4764
2010-12-02 12:55:00,79.04,79.04,78.94,78.94,16617.088932198174,61.7944,61.7944,61.7162,61.7162,16617.0889
2010-12-02 13:00:00,78.95,78.99,78.95,78.99,9847.163811672992,61.724,61.7553,61.724,61.7553,9847.1638
2010-12-02 13:05:00,79.0,79.01,78.99,79.0,9847.163811672992,61.7631,61.7709,61.7553,61.7631,9847.1638
2010-12-02 13:10:00,79.01,79.02,78.95,79.0,17129.962047389476,61.7709,61.7787,61.724,61.7631,17129.962
2010-12-02 13:15:00,79.01,79.01,78.97,79.0,14360.447225356444,61.7709,61.7709,61.7396,61.7631,14360.4472
2010-12-02 13:20:00,79.01,79.04,79.01,79.04,12924.402502820802,61.7709,61.7944,61.7709,61.7944,12924.4025
2010-12-02 13:25:00,79.04,79.04,78.96,79.0,21643.24546107293,61.7944,61.7944,61.7318,61.7631,21643.2455
2010-12-02 13:30:00,79.02,79.07,78.98,79.05,13744.999487126885,61.7787,61.8178,61.7475,61.8022,13744.9995
2010-12-02 13:35:00,79.04,79.08,79.02,79.05,10154.887680787771,61.7944,61.8256,61.7787,61.8022,10154.8877
2010-12-02 13:40:00,79.05,79.1,78.99,78.99,14975.894963586008,61.8022,61.8413,61.7553,61.7553,14975.895
2010-12-02 13:45:00,78.99,78.99,78.84,78.87,19078.87988511642,61.7553,61.7553,61.638,61.6615,19078.8799
2010-12-02 13:50:00,78.87,78.87,78.72,78.78,20309.775361575543,61.6615,61.6615,61.5442,61.5911,20309.7754
2010-12-02 13:55:00,78.79,78.91,78.79,78.83,16001.641193968611,61.5989,61.6927,61.5989,61.6302,16001.6412
2010-12-02 14:00:00,78.82,78.85,78.74,78.76,21027.797722843367,61.6224,61.6458,61.5598,61.5755,21027.7977
2010-12-02 14:05:00,78.74,78.9,78.73,78.9,17232.536670427737,61.5598,61.6849,61.552,61.6849,17232.5367
2010-12-02 14:10:00,78.9,78.96,78.85,78.86,22258.69319930249,61.6849,61.7318,61.6458,61.6536,22258.6932
2010-12-02 14:15:00,78.86,78.93,78.73,78.75,36311.41655554416,61.6536,61.7084,61.552,61.5676,36311.4166
2010-12-02 14:20:00,78.76,78.86,78.72,78.79,35798.543440352856,61.5755,61.6536,61.5442,61.5989,35798.5434
2010-12-02 14:25:00,78.79,78.82,78.74,78.82,18053.13365473381,61.5989,61.6224,61.5598,61.6224,18053.1337
2010-12-02 14:30:00,78.83,78.86,78.77,78.79,20309.775361575543,61.6302,61.6536,61.5833,61.5989,20309.7754
2010-12-02 14:35:00,78.8,78.94,78.79,78.93,13129.551748897322,61.6067,61.7162,61.5989,61.7084,13129.5517
2010-12-02 14:40:00,78.94,78.97,78.94,78.95,17027.387424351215,61.7162,61.7396,61.7162,61.724,17027.3874
2010-12-02 14:45:00,78.96,79.01,78.95,79.0,28310.59595855985,61.7318,61.7709,61.724,61.7631,28310.596
2010-12-02 14:50:00,79.0,79.05,79.0,79.04,15899.06657093035,61.7631,61.8022,61.7631,61.7944,15899.0666
2010-12-02 14:55:00,79.04,79.05,78.86,78.86,44107.08790645194,61.7944,61.8022,61.6536,61.6536,44107.0879
2010-12-02 15:00:00,78.86,78.89,78.76,78.76,38362.90901630936,61.6536,61.6771,61.5755,61.5755,38362.909
2010-12-02 15:05:00,78.76,78.86,78.66,78.82,33849.62560262591,61.5755,61.6536,61.4973,61.6224,33849.6256
2010-12-02 15:10:00,78.82,78.93,78.82,78.92,25848.805005641603,61.6224,61.7084,61.6224,61.7005,25848.805
2010-12-02 15:15:00,78.93,78.94,78.82,78.86,34465.07334085547,61.7084,61.7162,61.6224,61.6536,34465.0733
2010-12-02 15:20:00,78.87,78.98,78.86,78.91,45953.43112114063,61.6615,61.7475,61.6536,61.6927,45953.4311
2010-12-02 15:25:00,78.91,79.03,78.91,78.99,33439.32711047287,61.6927,61.7865,61.6927,61.7553,33439.3271
2010-12-02 15:30:00,78.98,78.99,78.89,78.96,49133.2444353267,61.7475,61.7553,61.6771,61.7318,49133.2444
2010-12-02 15:35:00,78.97,78.97,78.86,78.94,43081.341676069336,61.7396,61.7396,61.6536,61.7162,43081.3417
2010-12-02 15:40:00,78.94,78.94,78.81,78.87,54159.40096420146,61.7162,61.7162,61.6145,61.6615,54159.401
2010-12-02 15:45:00,78.86,78.87,78.75,78.76,49235.81905836496,61.6536,61.6615,61.5676,61.5755,49235.8191
2010-12-02 15:50:00,78.76,78.78,78.72,78.73,54877.42332546927,61.5755,61.5911,61.5442,61.552,54877.4233
2010-12-02 15:55:00,78.73,78.78,78.72,78.74,101241.15293876294,61.552,61.5911,61.5442,61.5598,101241.1529
2010-12-03 09:30:00,78.63,78.92,78.35,78.79,44004.51328341368,61.4738,61.7005,61.2549,61.5989,44004.5133
2010-12-03 09:35:00,78.81,79.19,78.75,79.09,40619.55072315109,61.6145,61.9116,61.5676,61.8335,40619.5507
2010-12-03 09:40:00,79.08,79.43,79.0,79.28,25951.379628679864,61.8256,62.0993,61.7631,61.982,25951.3796
2010-12-03 09:45:00,79.28,79.28,79.05,79.26,11693.507026361678,61.982,61.982,61.8022,61.9664,11693.507
2010-12-03 09:50:00,79.26,79.3,79.16,79.26,45850.85649810237,61.9664,61.9976,61.8882,61.9664,45850.8565
2010-12-03 09:55:00,79.26,79.38,79.22,79.38,13539.850241050364,61.9664,62.0602,61.9351,62.0602,13539.8502
2010-12-03 10:00:00,79.39,79.43,79.15,79.28,42158.170068725,62.068,62.0993,61.8804,61.982,42158.1701
2010-12-03 10:05:00,79.28,79.38,79.19,79.38,32618.730126166785,61.982,62.0602,61.9116,62.0602,32618.7301
2010-12-03 10:10:00,79.38,79.43,79.36,79.39,40004.10298492153,62.0602,62.0993,62.0445,62.068,40004.103
2010-12-03 10:15:00,79.39,79.48,79.35,79.4,36106.26730946764,62.068,62.1384,62.0367,62.0758,36106.2673
2010-12-03 10:20:00,79.41,79.44,79.35,79.44,26361.678120832905,62.0836,62.1071,62.0367,62.1071,26361.6781
2010-12-03 10:25:00,79.44,79.52,79.35,79.47,21848.39470714945,62.1071,62.1696,62.0367,62.1305,21848.3947
2010-12-03 10:30:00,79.47,79.55,79.45,79.49,29336.342188942454,62.1305,62.1931,62.1149,62.1462,29336.3422
2010-12-03 10:35:00,79.51,79.51,79.41,79.47,15899.06657093035,62.1618,62.1618,62.0836,62.1305,15899.0666
2010-12-03 10:40:00,79.48,79.5,79.37,79.46,27387.424351215508,62.1384,62.154,62.0524,62.1227,27387.4244
2010-12-03 10:45:00,79.46,79.5,79.38,79.44,24412.76028310596,62.1227,62.154,62.0602,62.1071,24412.7603
2010-12-03 10:50:00,79.45,79.48,79.38,79.43,16822.238178274692,62.1149,62.1384,62.0602,62.0993,16822.2382
2010-12-03 10:55:00,79.44,79.46,79.41,79.46,17950.559031695557,62.1071,62.1227,62.0836,62.1227,17950.559
2010-12-03 11:00:00,79.46,79.46,79.32,79.35,23079.290183608573,62.1227,62.1227,62.0133,62.0367,23079.2902
2010-12-03 11:05:00,79.34,79.45,79.34,79.42,35798.543440352856,62.0289,62.1149,62.0289,62.0914,35798.5434
2010-12-03 11:10:00,79.42,79.43,79.27,79.29,22566.41706841727,62.0914,62.0993,61.9742,61.9898,22566.4171
2010-12-03 11:15:00,79.28,79.3,79.19,79.27,16822.238178274692,61.982,61.9976,61.9116,61.9742,16822.2382
2010-12-03 11:20:00,79.26,79.31,79.24,79.27,15591.34270181557,61.9664,62.0054,61.9507,61.9742,15591.3427
2010-12-03 11:25:00,79.27,79.27,79.13,79.23,13847.574110165144,61.9742,61.9742,61.8647,61.9429,13847.5741
2010-12-03 11:30:00,79.22,79.26,79.2,79.22,9129.14145040517,61.9351,61.9664,61.9195,61.9351,9129.1415
2010-12-03 11:35:00,79.19,79.27,79.18,79.23,7282.798235716484,61.9116,61.9742,61.9038,61.9429,7282.7982
2010-12-03 11:40:00,79.24,79.26,79.12,79.22,14770.745717509488,61.9507,61.9664,61.8569,61.9351,14770.7457
2010-12-03 11:45:00,79.21,79.24,79.16,79.18,8103.395220022566,61.9273,61.9507,61.8882,61.9038,8103.3952
2010-12-03 11:50:00,79.18,79.2,79.11,79.14,8923.992204328648,61.9038,61.9195,61.8491,61.8725,8923.9922
2010-12-03 11:55:00,79.14,79.2,79.14,79.16,11078.059288132115,61.8725,61.9195,61.8725,61.8882,11078.0593
2010-12-03 12:00:00,79.17,79.18,79.15,79.18,6769.925120525182,61.896,61.9038,61.8804,61.9038,6769.9251
2010-12-03 12:05:00,79.18,79.26,79.18,79.26,13026.977125859064,61.9038,61.9664,61.9038,61.9664,13026.9771
2010-12-03 12:10:00,79.26,79.27,79.22,79.25,9436.86531951995,61.9664,61.9742,61.9351,61.9585,9436.8653
2010-12-03 12:15:00,79.25,79.3,79.22,79.3,9642.014565596472,61.9585,61.9976,61.9351,61.9976,9642.0146
2010-12-03 12:20:00,79.29,79.29,79.23,79.27,12103.80551851472,61.9898,61.9898,61.9429,61.9742,12103.8055
2010-12-03 12:25:00,79.26,79.31,79.24,79.29,14668.171094471229,61.9664,62.0054,61.9507,61.9898,14668.1711
2010-12-03 12:30:00,79.3,79.35,79.28,79.3,16514.514309159913,61.9976,62.0367,61.982,61.9976,16514.5143
2010-12-03 12:35:00,79.31,79.38,79.31,79.36,15283.61883270079,62.0054,62.0602,62.0054,62.0445,15283.6188
2010-12-03 12:40:00,79.37,79.4,79.36,79.37,7898.245973946045,62.0524,62.0758,62.0445,62.0524,7898.246
2010-12-03 12:45:00,79.37,79.4,79.36,79.4,9026.566827366907,62.0524,62.0758,62.0445,62.0758,9026.5668
2010-12-03 12:50:00,79.4,79.43,79.39,79.41,8616.268335213868,62.0758,62.0993,62.068,62.0836,8616.2683
2010-12-03 12:55:00,79.42,79.42,79.36,79.38,12308.95476459124,62.0914,62.0914,62.0445,62.0602,12308.9548
2010-12-03 13:00:00,79.37,79.41,79.36,79.37,37132.01353985024,62.0524,62.0836,62.0445,62.0524,37132.0135
2010-12-03 13:05:00,79.38,79.41,79.34,79.34,12616.67863370602,62.0602,62.0836,62.0289,62.0289,12616.6786
2010-12-03 13:10:00,79.35,79.4,79.34,79.36,9026.566827366907,62.0367,62.0758,62.0289,62.0445,9026.5668
2010-12-03 13:15:00,79.37,79.42,79.36,79.39,8000.820596984306,62.0524,62.0914,62.0445,62.068,8000.8206
2010-12-03 13:20:00,79.39,79.43,79.39,79.42,7282.798235716484,62.068,62.0993,62.068,62.0914,7282.7982
2010-12-03 13:25:00,79.42,79.44,79.39,79.43,7590.522104831264,62.0914,62.1071,62.068,62.0993,7590.5221
2010-12-03 13:30:00,79.42,79.45,79.4,79.43,19284.029131192943,62.0914,62.1149,62.0758,62.0993,19284.0291
2010-12-03 13:35:00,79.42,79.45,79.39,79.45,42876.19242999282,62.0914,62.1149,62.068,62.1149,42876.1924
2010-12-03 13:40:00,79.43,79.43,79.39,79.41,8205.969843060826,62.0993,62.0993,62.068,62.0836,8205.9698
2010-12-03 13:45:00,79.41,79.43,79.41,79.42,5231.305774951277,62.0836,62.0993,62.0836,62.0914,5231.3058
2010-12-03 13:50:00,79.43,79.44,79.42,79.43,6872.499743563442,62.0993,62.1071,62.0914,62.0993,6872.4997
2010-12-03 13:55:00,79.44,79.53,79.44,79.53,21848.39470714945,62.1071,62.1774,62.1071,62.1774,21848.3947
2010-12-03 14:00:00,79.54,79.6,79.54,79.55,17129.962047389476,62.1853,62.2322,62.1853,62.1931,17129.962
2010-12-03 14:05:00,79.53,79.55,79.43,79.45,39901.52836188327,62.1774,62.1931,62.0993,62.1149,39901.5284
2010-12-03 14:10:00,79.45,79.6,79.44,79.58,95702.12329469688,62.1149,62.2322,62.1071,62.2165,95702.1233
2010-12-03 14:15:00,79.57,79.6,79.51,79.54,24412.76028310596,62.2087,62.2322,62.1618,62.1853,24412.7603
2010-12-03 14:20:00,79.54,79.57,79.47,79.47,10667.760795979077,62.1853,62.2087,62.1305,62.1305,10667.7608
2010-12-03 14:25:00,79.46,79.5,79.45,79.5,14668.171094471229,62.1227,62.154,62.1149,62.154,14668.1711
2010-12-03 14:30:00,79.51,79.56,79.47,79.48,12514.10401066776,62.1618,62.2009,62.1305,62.1384,12514.104
2010-12-03 14:35:00,79.46,79.5,79.42,79.42,10565.186172940814,62.1227,62.154,62.0914,62.0914,10565.1862
2010-12-03 14:40:00,79.42,79.43,79.41,79.42,8103.395220022566,62.0914,62.0993,62.0836,62.0914,8103.3952
2010-12-03 14:45:00,79.41,79.49,79.41,79.45,11796.081649399935,62.0836,62.1462,62.0836,62.1149,11796.0816
2010-12-03 14:50:00,79.45,79.46,79.41,79.43,18258.28290081034,62.1149,62.1227,62.0836,62.0993,18258.2829
2010-12-03 14:55:00,79.42,79.49,79.42,79.49,18668.58139296338,62.0914,62.1462,62.0914,62.1462,18668.5814
2010-12-03 15:00:00,79.5,79.52,79.42,79.43,18463.43214688686,62.154,62.1696,62.0914,62.0993,18463.4321
2010-12-03 15:05:00,79.42,79.43,79.4,79.4,16104.215817006872,62.0914,62.0993,62.0758,62.0758,16104.2158
2010-12-03 15:10:00,79.4,79.43,79.4,79.43,17540.260539542516,62.0758,62.0993,62.0758,62.0993,17540.2605
2010-12-03 15:15:00,79.43,79.49,79.43,79.49,19694.327623345984,62.0993,62.1462,62.0993,62.1462,19694.3276
2010-12-03 15:20:00,79.49,79.53,79.46,79.5,17232.536670427737,62.1462,62.1774,62.1227,62.154,17232.5367
2010-12-03 15:25:00,79.49,79.5,79.45,79.49,20412.349984613807,62.1462,62.154,62.1149,62.1462,20412.35
2010-12-03 15:30:00,79.5,79.54,79.42,79.42,25746.230382603346,62.154,62.1853,62.0914,62.0914,25746.2304
2010-12-03 15:35:00,79.43,79.54,79.4,79.49,27182.275105138982,62.0993,62.1853,62.0758,62.1462,27182.2751
2010-12-03 15:40:00,79.5,79.56,79.47,79.53,105651.86172940812,62.154,62.2009,62.1305,62.1774,105651.8617
2010-12-03 15:45:00,79.54,79.58,79.51,79.55,95394.3994255821,62.1853,62.2165,62.1618,62.1931,95394.3994
2010-12-03 15:50:00,79.55,79.57,79.49,79.56,60929.32608472664,62.1931,62.2087,62.1462,62.2009,60929.3261
2010-12-03 15:55:00,79.57,79.57,79.46,79.49,53338.80397989537,62.2087,62.2087,62.1227,62.1462,53338.804
2010-12-06 09:30:00,79.47,79.47,78.9,79.21,28105.44671248333,62.1305,62.1305,61.6849,61.9273,28105.4467
2010-12-06 09:35:00,79.13,79.32,79.08,79.29,18053.13365473381,61.8647,62.0133,61.8256,61.9898,18053.1337
2010-12-06 09:40:00,79.29,79.4,79.15,79.29,50364.139911785824,61.9898,62.0758,61.8804,61.9898,50364.1399
2010-12-06 09:45:00,79.26,79.41,79.21,79.31,8000.820596984306,61.9664,62.0836,61.9273,62.0054,8000.8206
2010-12-06 09:50:00,79.31,79.32,79.11,79.29,16411.939686121652,62.0054,62.0133,61.8491,61.9898,16411.9397
2010-12-06 09:55:00,79.3,79.34,79.26,79.31,10667.760795979077,61.9976,62.0289,61.9664,62.0054,10667.7608
2010-12-06 10:00:00,79.32,79.32,79.2,79.22,17745.40978561904,62.0133,62.0133,61.9195,61.9351,17745.4098
2010-12-06 10:05:00,79.2,79.25,79.11,79.22,71391.93763462918,61.9195,61.9585,61.8491,61.9351,71391.9376
2010-12-06 10:10:00,79.26,79.37,79.18,79.21,74571.75094881526,61.9664,62.0524,61.9038,61.9273,74571.7509
2010-12-06 10:15:00,79.2,79.26,79.15,79.24,11898.656272438198,61.9195,61.9664,61.8804,61.9507,11898.6563
2010-12-06 10:20:00,79.24,79.32,79.17,79.28,13950.148733203405,61.9507,62.0133,61.896,61.982,13950.1487
2010-12-06 10:25:00,79.29,79.46,79.29,79.44,14668.171094471229,61.9898,62.1227,61.9898,62.1071,14668.1711
2010-12-06 10:30:00,79.44,79.5,79.34,79.5,25951.379628679864,62.1071,62.154,62.0289,62.154,25951.3796
2010-12-06 10:35:00,79.52,79.54,79.35,79.36,18873.7306390399,62.1696,62.1853,62.0367,62.0445,18873.7306
2010-12-06 10:40:00,79.36,79.37,79.28,79.37,10565.186172940814,62.0445,62.0524,61.982,62.0524,10565.1862
2010-12-06 10:45:00,79.37,79.37,79.23,79.23,25541.081136526824,62.0524,62.0524,61.9429,61.9429,25541.0811
2010-12-06 10:50:00,79.25,79.25,79.13,79.16,36926.86429377372,61.9585,61.9585,61.8647,61.8882,36926.8643
2010-12-06 10:55:00,79.16,79.16,79.11,79.14,22053.54395322597,61.8882,61.8882,61.8491,61.8725,22053.544
2010-12-06 11:00:00,79.15,79.16,79.07,79.08,25541.081136526824,61.8804,61.8882,61.8178,61.8256,25541.0811
2010-12-06 11:05:00,79.07,79.14,79.06,79.07,20309.775361575543,61.8178,61.8725,61.81,61.8178,20309.7754
2010-12-06 11:10:00,79.08,79.15,79.08,79.11,10872.910042055595,61.8256,61.8804,61.8256,61.8491,10872.91
2010-12-06 11:15:00,79.12,79.16,79.06,79.06,19694.327623345984,61.8569,61.8882,61.81,61.81,19694.3276
2010-12-06 11:20:00,79.07,79.15,79.04,79.1,13129.551748897322,61.8178,61.8804,61.7944,61.8413,13129.5517
2010-12-06 11:25:00,79.12,79.16,79.08,79.14,11283.208534208636,61.8569,61.8882,61.8256,61.8725,11283.2085
2010-12-06 11:30:00,79.15,79.16,79.02,79.09,27387.424351215508,61.8804,61.8882,61.7787,61.8335,27387.4244
2010-12-06 11:35:00,79.09,79.1,79.01,79.08,12411.5293876295,61.8335,61.8413,61.7709,61.8256,12411.5294
2010-12-06 11:40:00,79.09,79.22,79.08,79.21,13129.551748897322,61.8335,61.9351,61.8256,61.9273,13129.5517
2010-12-06 11:45:00,79.2,79.22,79.07,79.19,33336.752487434605,61.9195,61.9351,61.8178,61.9116,33336.7525
2010-12-06 11:50:00,79.2,79.22,79.13,79.13,17642.835162580777,61.9195,61.9351,61.8647,61.8647,17642.8352
2010-12-06 11:55:00,79.16,79.23,79.15,79.2,9026.566827366907,61.8882,61.9429,61.8804,61.9195,9026.5668
2010-12-06 12:00:00,79.21,79.38,79.21,79.36,15693.91732485383,61.9273,62.0602,61.9273,62.0445,15693.9173
2010-12-06 12:05:00,79.37,79.41,79.36,79.37,6872.499743563442,62.0524,62.0836,62.0445,62.0524,6872.4997
2010-12-06 12:10:00,79.36,79.38,79.33,79.38,9231.71607344343,62.0445,62.0602,62.0211,62.0602,9231.7161
2010-12-06 12:15:00,79.39,79.43,79.39,79.43,8205.969843060826,62.068,62.0993,62.068,62.0993,8205.9698
2010-12-06 12:20:00,79.42,79.42,79.25,79.27,18668.58139296338,62.0914,62.0914,61.9585,61.9742,18668.5814
2010-12-06 12:25:00,79.27,79.36,79.24,79.35,11078.059288132115,61.9742,62.0445,61.9507,62.0367,11078.0593
2010-12-06 12:30:00,79.35,79.43,79.34,79.36,12821.82787978254,62.0367,62.0993,62.0289,62.0445,12821.8279
2010-12-06 12:35:00,79.35,79.35,79.26,79.28,10872.910042055595,62.0367,62.0367,61.9664,61.982,10872.91
2010-12-06 12:40:00,79.28,79.28,79.19,79.19,11488.357780285158,61.982,61.982,61.9116,61.9116,11488.3578
2010-12-06 12:45:00,79.2,79.2,79.13,79.14,9847.163811672992,61.9195,61.9195,61.8647,61.8725,9847.1638
2010-12-06 12:50:00,79.14,79.17,79.12,79.14,13847.574110165144,61.8725,61.896,61.8569,61.8725,13847.5741
2010-12-06 12:55:00,79.12,79.19,79.11,79.17,9642.014565596472,61.8569,61.9116,61.8491,61.896,9642.0146
2010-12-06 13:00:00,79.17,79.24,79.13,79.21,11385.783157246897,61.896,61.9507,61.8647,61.9273,11385.7832
2010-12-06 13:05:00,79.21,79.22,79.04,79.07,34875.37183300851,61.9273,61.9351,61.7944,61.8178,34875.3718
2010-12-06 13:10:00,79.07,79.11,79.06,79.1,15591.34270181557,61.8178,61.8491,61.81,61.8413,15591.3427
2010-12-06 13:15:00,79.1,79.14,79.07,79.1,15078.46958662427,61.8413,61.8725,61.8178,61.8413,15078.4696
2010-12-06 13:20:00,79.1,79.16,79.09,79.16,6769.925120525182,61.8413,61.8882,61.8335,61.8882,6769.9251
2010-12-06 13:25:00,79.16,79.19,79.13,79.18,17950.559031695557,61.8882,61.9116,61.8647,61.9038,17950.559
2010-12-06 13:30:00,79.18,79.21,79.16,79.16,16206.790440045132,61.9038,61.9273,61.8882,61.8882,16206.7904
2010-12-06 13:35:00,79.16,79.18,79.09,79.11,25746.230382603346,61.8882,61.9038,61.8335,61.8491,25746.2304
2010-12-06 13:40:00,79.12,79.17,79.06,79.12,42978.76705303108,61.8569,61.896,61.81,61.8569,42978.7671
2010-12-06 13:45:00,79.11,79.14,79.11,79.13,7077.648989639963,61.8491,61.8725,61.8491,61.8647,7077.649
2010-12-06 13:50:00,79.13,79.14,79.11,79.11,7693.096727869524,61.8647,61.8725,61.8491,61.8491,7693.0967
2010-12-06 13:55:00,79.12,79.14,79.11,79.14,8103.395220022566,61.8569,61.8725,61.8491,61.8725,8103.3952
2010-12-06 14:00:00,79.14,79.15,79.11,79.12,6564.775874448661,61.8725,61.8804,61.8491,61.8569,6564.7759
2010-12-06 14:05:00,79.13,79.15,79.13,79.14,8411.119089137346,61.8647,61.8804,61.8647,61.8725,8411.1191
2010-12-06 14:10:00,79.14,79.14,79.11,79.12,10052.313057749512,61.8725,61.8725,61.8491,61.8569,10052.3131
2010-12-06 14:15:00,79.12,79.15,79.11,79.14,15078.46958662427,61.8569,61.8804,61.8491,61.8725,15078.4696
2010-12-06 14:20:00,79.14,79.15,79.11,79.13,6769.925120525182,61.8725,61.8804,61.8491,61.8647,6769.9251
2010-12-06 14:25:00,79.14,79.14,79.11,79.12,12308.95476459124,61.8725,61.8725,61.8491,61.8569,12308.9548
2010-12-06 14:30:00,79.12,79.14,79.11,79.12,15591.34270181557,61.8569,61.8725,61.8491,61.8569,15591.3427
2010-12-06 14:35:00,79.12,79.14,79.12,79.14,21950.969330187712,61.8569,61.8725,61.8569,61.8725,21950.9693
2010-12-06 14:40:00,79.13,79.14,79.11,79.12,19078.87988511642,61.8647,61.8725,61.8491,61.8569,19078.8799
2010-12-06 14:45:00,79.13,79.15,79.11,79.12,33849.62560262591,61.8647,61.8804,61.8491,61.8569,33849.6256
2010-12-06 14:50:00,79.11,79.15,79.11,79.11,23592.163298799875,61.8491,61.8804,61.8491,61.8491,23592.1633
2010-12-06 14:55:00,79.14,79.14,79.13,79.14,6257.0520053338805,61.8725,61.8725,61.8647,61.8725,6257.052
2010-12-06 15:00:00,79.14,79.14,79.11,79.12,17335.111293465994,61.8725,61.8725,61.8491,61.8569,17335.1113
2010-12-06 15:05:00,79.11,79.14,79.11,79.14,20002.051492460763,61.8491,61.8725,61.8491,61.8725,20002.0515
2010-12-06 15:10:00,79.14,79.15,79.12,79.14,14975.894963586008,61.8725,61.8804,61.8569,61.8725,14975.895
2010-12-06 15:15:00,79.14,79.15,79.11,79.13,12411.5293876295,61.8725,61.8804,61.8491,61.8647,12411.5294
2010-12-06 15:20:00,79.13,79.15,79.11,79.14,32516.155503128524,61.8647,61.8804,61.8491,61.8725,32516.1555
2010-12-06 15:25:00,79.14,79.14,79.01,79.02,45030.259513796285,61.8725,61.8725,61.7709,61.7787,45030.2595
2010-12-06 15:30:00,79.02,79.05,78.92,78.92,62262.79618422402,61.7787,61.8022,61.7005,61.7005,62262.7962
2010-12-06 15:35:00,78.93,79.0,78.93,79.0,38773.2075084624,61.7084,61.7631,61.7084,61.7631,38773.2075
2010-12-06 15:40:00,79.0,79.13,78.98,79.06,31387.83464970766,61.7631,61.8647,61.7475,61.81,31387.8346
2010-12-06 15:45:00,79.05,79.06,78.91,78.93,59903.57985434403,61.8022,61.81,61.6927,61.7084,59903.5799
2010-12-06 15:50:00,78.93,78.93,78.82,78.83,65237.46025233357,61.7084,61.7084,61.6224,61.6302,65237.4603
2010-12-06 15:55:00,78.84,78.86,78.82,78.83,72622.83311108832,61.638,61.6536,61.6224,61.6302,72622.8331
2010-12-07 09:30:00,79.23,79.4,79.15,79.28,32208.431634013745,61.9429,62.0758,61.8804,61.982,32208.4316
2010-12-07 09:35:00,79.32,79.32,79.02,79.04,18053.13365473381,62.0133,62.0133,61.7787,61.7944,18053.1337
2010-12-07 09:40:00,79.05,79.16,79.03,79.13,23592.163298799875,61.8022,61.8882,61.7865,61.8647,23592.1633
2010-12-07 09:45:00,79.12,79.17,79.11,79.16,29131.19294286593,61.8569,61.896,61.8491,61.8882,29131.1929
2010-12-07 09:50:00,79.15,79.3,79.15,79.22,24720.48415222074,61.8804,61.9976,61.8804,61.9351,24720.4842
2010-12-07 09:55:00,79.2,79.38,79.2,79.29,31285.2600266694,61.9195,62.0602,61.9195,61.9898,31285.26
2010-12-07 10:00:00,79.3,79.3,79.14,79.24,27695.148220330288,61.9976,61.9976,61.8725,61.9507,27695.1482
2010-12-07 10:05:00,79.24,79.47,79.24,79.43,40414.40147707457,61.9507,62.1305,61.9507,62.0993,40414.4015
2010-12-07 10:10:00,79.43,79.51,79.4,79.45,38670.632885424144,62.0993,62.1618,62.0758,62.1149,38670.6329
2010-12-07 10:15:00,79.45,79.52,79.43,79.52,22463.84244537901,62.1149,62.1696,62.0993,62.1696,22463.8424
2010-12-07 10:20:00,79.53,79.59,79.52,79.53,28720.89445071289,62.1774,62.2244,62.1696,62.1774,28720.8945
2010-12-07 10:25:00,79.56,79.56,79.5,79.52,69135.29592778746,62.2009,62.2009,62.154,62.1696,69135.2959
2010-12-07 10:30:00,79.52,79.52,79.36,79.46,18053.13365473381,62.1696,62.1696,62.0445,62.1227,18053.1337
2010-12-07 10:35:00,79.47,79.47,79.33,79.43,8411.119089137346,62.1305,62.1305,62.0211,62.0993,8411.1191
2010-12-07 10:40:00,79.44,79.45,79.36,79.42,6257.0520053338805,62.1071,62.1149,62.0445,62.0914,6257.052
2010-12-07 10:45:00,79.42,79.46,79.41,79.45,9847.163811672992,62.0914,62.1227,62.0836,62.1149,9847.1638
2010-12-07 10:50:00,79.44,79.46,79.43,79.43,6667.350497486921,62.1071,62.1227,62.0993,62.0993,6667.3505
2010-12-07 10:55:00,79.43,79.43,79.33,79.39,9231.71607344343,62.0993,62.0993,62.0211,62.068,9231.7161
2010-12-07 11:00:00,79.39,79.42,79.3,79.3,14463.021848394706,62.068,62.0914,61.9976,61.9976,14463.0218
2010-12-07 11:05:00,79.29,79.31,79.19,79.2,15386.193455739049,61.9898,62.0054,61.9116,61.9195,15386.1935
2010-12-07 11:10:00,79.2,79.29,79.2,79.29,13847.574110165144,61.9195,61.9898,61.9195,61.9898,13847.5741
2010-12-07 11:15:00,79.3,79.38,79.27,79.31,13026.977125859064,61.9976,62.0602,61.9742,62.0054,13026.9771
2010-12-07 11:20:00,79.31,79.32,79.25,79.26,22771.5663144938,62.0054,62.0133,61.9585,61.9664,22771.5663
2010-12-07 11:25:00,79.26,79.3,79.23,79.29,18053.13365473381,61.9664,61.9976,61.9429,61.9898,18053.1337
2010-12-07 11:30:00,79.29,79.34,79.27,79.31,9436.86531951995,61.9898,62.0289,61.9742,62.0054,9436.8653
2010-12-07 11:35:00,79.29,79.38,79.28,79.36,12924.402502820802,61.9898,62.0602,61.982,62.0445,12924.4025
2010-12-07 11:40:00,79.34,79.47,79.34,79.47,14463.021848394706,62.0289,62.1305,62.0289,62.1305,14463.0218
2010-12-07 11:45:00,79.46,79.49,79.34,79.35,14770.745717509488,62.1227,62.1462,62.0289,62.0367,14770.7457
2010-12-07 11:50:00,79.35,79.39,79.35,79.38,9129.14145040517,62.0367,62.068,62.0367,62.0602,9129.1415
2010-12-07 11:55:00,79.36,79.42,79.34,79.37,10257.462303826032,62.0445,62.0914,62.0289,62.0524,10257.4623
2010-12-07 12:00:00,79.38,79.44,79.36,79.39,12308.95476459124,62.0602,62.1071,62.0445,62.068,12308.9548
2010-12-07 12:05:00,79.41,79.43,79.34,79.39,8103.395220022566,62.0836,62.0993,62.0289,62.068,8103.3952
2010-12-07 12:10:00,79.39,79.45,79.37,79.41,9949.738434711251,62.068,62.1149,62.0524,62.0836,9949.7384
2010-12-07 12:15:00,79.42,79.47,79.4,79.42,11590.932403323415,62.0914,62.1305,62.0758,62.0914,11590.9324
2010-12-07 12:20:00,79.42,79.45,79.39,79.43,10667.760795979077,62.0914,62.1149,62.068,62.0993,10667.7608
2010-12-07 12:25:00,79.44,79.49,79.44,79.46,12411.5293876295,62.1071,62.1462,62.1071,62.1227,12411.5294
2010-12-07 12:30:00,79.46,79.49,79.45,79.48,11180.633911170376,62.1227,62.1462,62.1149,62.1384,11180.6339
2010-12-07 12:35:00,79.48,79.5,79.44,79.45,11180.633911170376,62.1384,62.154,62.1071,62.1149,11180.6339
2010-12-07 12:40:00,79.45,79.49,79.44,79.46,7282.798235716484,62.1149,62.1462,62.1071,62.1227,7282.7982
2010-12-07 12:45:00,79.47,79.5,79.46,79.49,10462.611549902556,62.1305,62.154,62.1227,62.1462,10462.6115
2010-12-07 12:50:00,79.49,79.49,79.41,79.43,6667.350497486921,62.1462,62.1462,62.0836,62.0993,6667.3505
2010-12-07 12:55:00,79.44,79.5,79.44,79.5,17437.685916504255,62.1071,62.154,62.1071,62.154,17437.6859
2010-12-07 13:00:00,79.5,79.51,79.48,79.48,10462.611549902556,62.154,62.1618,62.1384,62.1384,10462.6115
2010-12-07 13:05:00,79.48,79.51,79.48,79.51,8103.395220022566,62.1384,62.1618,62.1384,62.1618,8103.3952
2010-12-07 13:10:00,79.51,79.51,79.45,79.48,10154.887680787771,62.1618,62.1618,62.1149,62.1384,10154.8877
2010-12-07 13:15:00,79.5,79.51,79.45,79.48,11283.208534208636,62.154,62.1618,62.1149,62.1384,11283.2085
2010-12-07 13:20:00,79.47,79.54,79.45,79.53,7590.522104831264,62.1305,62.1853,62.1149,62.1774,7590.5221
2010-12-07 13:25:00,79.53,79.58,79.53,79.57,7282.798235716484,62.1774,62.2165,62.1774,62.2087,7282.7982
2010-12-07 13:30:00,79.57,79.6,79.53,79.56,10462.611549902556,62.2087,62.2322,62.1774,62.2009,10462.6115
2010-12-07 13:35:00,79.54,79.54,79.42,79.43,11385.783157246897,62.1853,62.1853,62.0914,62.0993,11385.7832
2010-12-07 13:40:00,79.44,79.52,79.44,79.51,6975.074366601702,62.1071,62.1696,62.1071,62.1618,6975.0744
2010-12-07 13:45:00,79.51,79.58,79.47,79.58,10565.186172940814,62.1618,62.2165,62.1305,62.2165,10565.1862
2010-12-07 13:50:00,79.58,79.59,79.53,79.58,8821.417581290389,62.2165,62.2244,62.1774,62.2165,8821.4176
2010-12-07 13:55:00,79.58,79.61,79.56,79.59,10052.313057749512,62.2165,62.24,62.2009,62.2244,10052.3131
2010-12-07 14:00:00,79.59,79.64,79.59,79.64,8616.268335213868,62.2244,62.2634,62.2244,62.2634,8616.2683
2010-12-07 14:05:00,79.64,79.67,79.58,79.59,14565.596471432968,62.2634,62.2869,62.2165,62.2244,14565.5965
2010-12-07 14:10:00,79.59,79.66,79.59,79.66,11078.059288132115,62.2244,62.2791,62.2244,62.2791,11078.0593
2010-12-07 14:15:00,79.67,79.69,79.65,79.65,10872.910042055595,62.2869,62.3025,62.2713,62.2713,10872.91
2010-12-07 14:20:00,79.66,79.7,79.66,79.66,11385.783157246897,62.2791,62.3104,62.2791,62.2791,11385.7832
2010-12-07 14:25:00,79.65,79.7,79.65,79.7,14360.447225356444,62.2713,62.3104,62.2713,62.3104,14360.4472
2010-12-07 14:30:00,79.7,79.74,79.69,79.74,27182.275105138982,62.3104,62.3416,62.3025,62.3416,27182.2751
2010-12-07 14:35:00,79.75,79.81,79.71,79.77,19796.902246384245,62.3494,62.3964,62.3182,62.3651,19796.9022
2010-12-07 14:40:00,79.78,79.79,79.66,79.67,20207.200738537285,62.3729,62.3807,62.2791,62.2869,20207.2007
2010-12-07 14:45:00,79.67,79.8,79.67,79.8,33234.17786439635,62.2869,62.3885,62.2869,62.3885,33234.1779
2010-12-07 14:50:00,79.8,79.8,79.73,79.75,48825.52056621192,62.3885,62.3885,62.3338,62.3494,48825.5206
2010-12-07 14:55:00,79.75,79.76,79.53,79.58,34259.92409477895,62.3494,62.3573,62.1774,62.2165,34259.9241
2010-12-07 15:00:00,79.56,79.63,79.44,79.46,42260.744691763255,62.2009,62.2556,62.1071,62.1227,42260.7447
2010-12-07 15:05:00,79.47,79.59,79.41,79.51,31080.11078059288,62.1305,62.2244,62.0836,62.1618,31080.1108
2010-12-07 15:10:00,79.49,79.53,79.43,79.52,34977.946456046775,62.1462,62.1774,62.0993,62.1696,34977.9465
2010-12-07 15:15:00,79.52,79.55,79.43,79.52,40516.97610011283,62.1696,62.1931,62.0993,62.1696,40516.9761
2010-12-07 15:20:00,79.52,79.54,79.4,79.45,49338.39368140322,62.1696,62.1853,62.0758,62.1149,49338.3937
2010-12-07 15:25:00,79.45,79.62,79.45,79.56,46056.00574417889,62.1149,62.2478,62.1149,62.2009,46056.0057
2010-12-07 15:30:00,79.56,79.63,79.53,79.57,48722.94594317365,62.2009,62.2556,62.1774,62.2087,48722.9459
2010-12-07 15:35:00,79.56,79.76,79.56,79.76,63185.96779156837,62.2009,62.3573,62.2009,62.3573,63185.9678
2010-12-07 15:40:00,79.76,79.82,79.48,79.52,68827.57205867268,62.3573,62.4042,62.1384,62.1696,68827.5721
2010-12-07 15:45:00,79.5,79.57,79.37,79.47,91086.26525797516,62.154,62.2087,62.0524,62.1305,91086.2653
2010-12-07 15:50:00,79.48,79.5,79.33,79.4,65750.33336752487,62.1384,62.154,62.0211,62.0758,65750.3334
2010-12-07 15:55:00,79.37,79.4,79.3,79.37,69853.31828905529,62.0524,62.0758,61.9976,62.0524,69853.3183
2010-12-08 09:30:00,79.21,79.21,78.95,79.01,26361.678120832905,62.2405,62.2405,62.0362,62.0834,26361.6781
2010-12-08 09:35:00,79.01,79.17,78.94,79.04,16411.939686121652,62.0834,62.2091,62.0284,62.107,16411.9397
2010-12-08 09:40:00,79.03,79.06,78.98,79.04,7898.245973946045,62.0991,62.1227,62.0598,62.107,7898.246
2010-12-08 09:45:00,79.07,79.15,79.0,79.03,5128.731151913016,62.1305,62.1934,62.0755,62.0991,5128.7312
2010-12-08 09:50:00,79.03,79.12,78.97,79.01,13642.424864088624,62.0991,62.1698,62.052,62.0834,13642.4249
2010-12-08 09:55:00,78.99,79.03,78.94,79.02,12514.10401066776,62.0677,62.0991,62.0284,62.0912,12514.104
2010-12-08 10:00:00,79.01,79.03,78.92,78.94,4821.007282798236,62.0834,62.0991,62.0127,62.0284,4821.0073
2010-12-08 10:05:00,78.92,78.94,78.86,78.92,12924.402502820802,62.0127,62.0284,61.9655,62.0127,12924.4025
2010-12-08 10:10:00,78.91,78.94,78.85,78.94,17335.111293465994,62.0048,62.0284,61.9577,62.0284,17335.1113
2010-12-08 10:15:00,78.95,78.95,78.85,78.85,3077.2386911478097,62.0362,62.0362,61.9577,61.9577,3077.2387
2010-12-08 10:20:00,78.84,78.98,78.77,78.98,17437.685916504255,61.9498,62.0598,61.8948,62.0598,17437.6859
2010-12-08 10:25:00,78.98,79.04,78.94,79.03,12514.10401066776,62.0598,62.107,62.0284,62.0991,12514.104
2010-12-08 10:30:00,79.02,79.02,78.92,78.94,13026.977125859064,62.0912,62.0912,62.0127,62.0284,13026.9771
2010-12-08 10:35:00,78.97,78.98,78.89,78.89,14668.171094471229,62.052,62.0598,61.9891,61.9891,14668.1711
2010-12-08 10:40:00,78.9,79.05,78.89,79.05,14975.894963586008,61.9969,62.1148,61.9891,62.1148,14975.895
2010-12-08 10:45:00,79.06,79.14,79.06,79.11,12206.38014155298,62.1227,62.1855,62.1227,62.162,12206.3801
2010-12-08 10:50:00,79.11,79.17,79.06,79.17,12308.95476459124,62.162,62.2091,62.1227,62.2091,12308.9548
2010-12-08 10:55:00,79.18,79.24,79.15,79.24,15693.91732485383,62.217,62.2641,62.1934,62.2641,15693.9173
2010-12-08 11:00:00,79.24,79.34,79.23,79.34,24412.76028310596,62.2641,62.3427,62.2562,62.3427,24412.7603
2010-12-08 11:05:00,79.34,79.43,79.34,79.43,21027.797722843367,62.3427,62.4134,62.3427,62.4134,21027.7977
2010-12-08 11:10:00,79.43,79.43,79.37,79.41,19386.6037542312,62.4134,62.4134,62.3663,62.3977,19386.6038
2010-12-08 11:15:00,79.41,79.41,79.3,79.33,13950.148733203405,62.3977,62.3977,62.3113,62.3348,13950.1487
2010-12-08 11:20:00,79.34,79.38,79.29,79.38,7282.798235716484,62.3427,62.3741,62.3034,62.3741,7282.7982
2010-12-08 11:25:00,79.38,79.43,79.35,79.43,13744.999487126885,62.3741,62.4134,62.3505,62.4134,13744.9995
2010-12-08 11:30:00,79.43,79.44,79.43,79.43,8411.119089137346,62.4134,62.4213,62.4134,62.4134,8411.1191
2010-12-08 11:35:00,79.43,79.43,79.33,79.34,16514.514309159913,62.4134,62.4134,62.3348,62.3427,16514.5143
2010-12-08 11:40:00,79.36,79.39,79.32,79.39,11283.208534208636,62.3584,62.382,62.327,62.382,11283.2085
2010-12-08 11:45:00,79.4,79.51,79.38,79.51,15488.76807877731,62.3898,62.4763,62.3741,62.4763,15488.7681
2010-12-08 11:50:00,79.51,79.56,79.49,79.54,9129.14145040517,62.4763,62.5156,62.4605,62.4998,9129.1415
2010-12-08 11:55:00,79.54,79.54,79.45,79.49,10770.335419017334,62.4998,62.4998,62.4291,62.4605,10770.3354
2010-12-08 12:00:00,79.49,79.51,79.43,79.45,40414.40147707457,62.4605,62.4763,62.4134,62.4291,40414.4015
2010-12-08 12:05:00,79.46,79.46,79.43,79.45,17129.962047389476,62.437,62.437,62.4134,62.4291,17129.962
2010-12-08 12:10:00,79.45,79.46,79.41,79.41,12308.95476459124,62.4291,62.437,62.3977,62.3977,12308.9548
2010-12-08 12:15:00,79.42,79.42,79.31,79.35,15386.193455739049,62.4055,62.4055,62.3191,62.3505,15386.1935
2010-12-08 12:20:00,79.36,79.4,79.32,79.33,10257.462303826032,62.3584,62.3898,62.327,62.3348,10257.4623
2010-12-08 12:25:00,79.33,79.36,79.32,79.34,4718.432659759975,62.3348,62.3584,62.327,62.3427,4718.4327
2010-12-08 12:30:00,79.34,79.39,79.32,79.36,61749.92306903272,62.3427,62.382,62.327,62.3584,61749.9231
2010-12-08 12:35:00,79.35,79.36,79.3,79.31,9129.14145040517,62.3505,62.3584,62.3113,62.3191,9129.1415
2010-12-08 12:40:00,79.31,79.31,79.28,79.29,7693.096727869524,62.3191,62.3191,62.2955,62.3034,7693.0967
2010-12-08 12:45:00,79.29,79.3,79.18,79.18,10975.484665093856,62.3034,62.3113,62.217,62.217,10975.4847
2010-12-08 12:50:00,79.18,79.22,79.15,79.19,13437.275618012103,62.217,62.2484,62.1934,62.2248,13437.2756
2010-12-08 12:55:00,79.18,79.24,79.18,79.22,5026.156528874756,62.217,62.2641,62.217,62.2484,5026.1565
2010-12-08 13:00:00,79.24,79.28,79.21,79.26,13744.999487126885,62.2641,62.2955,62.2405,62.2798,13744.9995
2010-12-08 13:05:00,79.26,79.28,79.18,79.25,8103.395220022566,62.2798,62.2955,62.217,62.272,8103.3952
2010-12-08 13:10:00,79.24,79.32,79.22,79.23,8616.268335213868,62.2641,62.327,62.2484,62.2562,8616.2683
2010-12-08 13:15:00,79.23,79.25,79.18,79.21,8308.544466099087,62.2562,62.272,62.217,62.2405,8308.5445
2010-12-08 13:20:00,79.22,79.22,79.12,79.15,9847.163811672992,62.2484,62.2484,62.1698,62.1934,9847.1638
2010-12-08 13:25:00,79.2,79.2,79.1,79.11,8103.395220022566,62.2327,62.2327,62.1541,62.162,8103.3952
2010-12-08 13:30:00,79.12,79.14,79.07,79.11,8821.417581290389,62.1698,62.1855,62.1305,62.162,8821.4176
2010-12-08 13:35:00,79.12,79.17,79.11,79.16,11898.656272438198,62.1698,62.2091,62.162,62.2012,11898.6563
2010-12-08 13:40:00,79.16,79.26,79.16,79.17,13232.126371935585,62.2012,62.2798,62.2012,62.2091,13232.1264
2010-12-08 13:45:00,79.18,79.22,79.16,79.18,7590.522104831264,62.217,62.2484,62.2012,62.217,7590.5221
2010-12-08 13:50:00,79.18,79.18,79.05,79.08,30259.5137962868,62.217,62.217,62.1148,62.1384,30259.5138
2010-12-08 13:55:00,79.08,79.11,79.02,79.11,16001.641193968611,62.1384,62.162,62.0912,62.162,16001.6412
2010-12-08 14:00:00,79.12,79.13,79.04,79.04,20617.49923069033,62.1698,62.1777,62.107,62.107,20617.4992
2010-12-08 14:05:00,79.04,79.11,79.04,79.1,7385.372858754744,62.107,62.162,62.107,62.1541,7385.3729
2010-12-08 14:10:00,79.1,79.13,79.07,79.07,11693.507026361678,62.1541,62.1777,62.1305,62.1305,11693.507
2010-12-08 14:15:00,79.08,79.17,79.07,79.08,14770.745717509488,62.1384,62.2091,62.1305,62.1384,14770.7457
2010-12-08 14:20:00,79.06,79.1,79.04,79.09,9847.163811672992,62.1227,62.1541,62.107,62.1462,9847.1638
2010-12-08 14:25:00,79.1,79.12,79.04,79.04,13026.977125859064,62.1541,62.1698,62.107,62.107,13026.9771
2010-12-08 14:30:00,79.04,79.09,79.02,79.02,18771.15601600164,62.107,62.1462,62.0912,62.0912,18771.156
2010-12-08 14:35:00,79.02,79.06,79.01,79.02,16104.215817006872,62.0912,62.1227,62.0834,62.0912,16104.2158
2010-12-08 14:40:00,79.01,79.06,79.01,79.03,34157.34947174069,62.0834,62.1227,62.0834,62.0991,34157.3495
2010-12-08 14:45:00,79.04,79.06,79.0,79.02,30464.66304236332,62.107,62.1227,62.0755,62.0912,30464.663
2010-12-08 14:50:00,79.01,79.04,78.97,79.03,8821.417581290389,62.0834,62.107,62.052,62.0991,8821.4176
2010-12-08 14:55:00,79.04,79.04,78.96,79.01,13334.700994973842,62.107,62.107,62.0441,62.0834,13334.701
2010-12-08 15:00:00,79.0,79.03,78.97,78.98,23899.887167914658,62.0755,62.0991,62.052,62.0598,23899.8872
2010-12-08 15:05:00,78.98,79.03,78.97,79.02,20720.073853728587,62.0598,62.0991,62.052,62.0912,20720.0739
2010-12-08 15:10:00,79.02,79.03,78.93,78.99,15693.91732485383,62.0912,62.0991,62.0205,62.0677,15693.9173
2010-12-08 15:15:00,78.99,79.04,78.96,79.01,18053.13365473381,62.0677,62.107,62.0441,62.0834,18053.1337
2010-12-08 15:20:00,79.01,79.13,79.01,79.13,17335.111293465994,62.0834,62.1777,62.0834,62.1777,17335.1113
2010-12-08 15:25:00,79.12,79.12,78.94,78.95,34465.07334085547,62.1698,62.1698,62.0284,62.0362,34465.0733
2010-12-08 15:30:00,78.95,79.04,78.93,79.04,41029.84921530413,62.0362,62.107,62.0205,62.107,41029.8492
2010-12-08 15:35:00,79.04,79.04,78.95,78.98,45850.85649810237,62.107,62.107,62.0362,62.0598,45850.8565
2010-12-08 15:40:00,79.0,79.04,78.96,78.99,41440.14770745717,62.0755,62.107,62.0441,62.0677,41440.1477
2010-12-08 15:45:00,78.98,79.1,78.97,78.99,36311.41655554416,62.0598,62.1541,62.052,62.0677,36311.4166
2010-12-08 15:50:00,79.0,79.02,78.94,78.97,69032.7213047492,62.0755,62.0912,62.0284,62.052,69032.7213
2010-12-08 15:55:00,78.97,79.02,78.96,78.97,33747.05097958765,62.052,62.0912,62.0441,62.052,33747.051
2010-12-09 09:30:00,79.25,79.6,79.1,79.39,15488.76807877731,62.272,62.547,62.1541,62.382,15488.7681
2010-12-09 09:35:00,79.39,79.39,79.23,79.31,12719.25325674428,62.382,62.382,62.2562,62.3191,12719.2533
2010-12-09 09:40:00,79.27,79.36,79.2,79.36,8308.544466099087,62.2877,62.3584,62.2327,62.3584,8308.5445
2010-12-09 09:45:00,79.37,79.57,79.29,79.31,15181.044209662528,62.3663,62.5234,62.3034,62.3191,15181.0442
2010-12-09 09:50:00,79.33,79.71,79.31,79.71,13744.999487126885,62.3348,62.6334,62.3191,62.6334,13744.9995
2010-12-09 09:55:00,79.69,79.74,79.56,79.56,25233.35726741204,62.6177,62.657,62.5156,62.5156,25233.3573
2010-12-09 10:00:00,79.56,79.62,79.4,79.4,14975.894963586008,62.5156,62.5627,62.3898,62.3898,14975.895
2010-12-09 10:05:00,79.4,79.47,79.37,79.44,77443.84039388655,62.3898,62.4448,62.3663,62.4213,77443.8404
2010-12-09 10:10:00,79.44,79.44,79.12,79.12,30259.5137962868,62.4213,62.4213,62.1698,62.1698,30259.5138
2010-12-09 10:15:00,79.12,79.2,79.06,79.18,18668.58139296338,62.1698,62.2327,62.1227,62.217,18668.5814
2010-12-09 10:20:00,79.18,79.33,79.14,79.24,12206.38014155298,62.217,62.3348,62.1855,62.2641,12206.3801
2010-12-09 10:25:00,79.26,79.45,79.26,79.44,11078.059288132115,62.2798,62.4291,62.2798,62.4213,11078.0593
2010-12-09 10:30:00,79.44,79.6,79.44,79.49,15386.193455739049,62.4213,62.547,62.4213,62.4605,15386.1935
2010-12-09 10:35:00,79.52,79.59,79.45,79.45,9026.566827366907,62.4841,62.5391,62.4291,62.4291,9026.5668
2010-12-09 10:40:00,79.45,79.45,79.32,79.34,8718.842958252128,62.4291,62.4291,62.327,62.3427,8718.843
2010-12-09 10:45:00,79.36,79.36,79.31,79.36,5436.455021027798,62.3584,62.3584,62.3191,62.3584,5436.455
2010-12-09 10:50:00,79.36,79.43,79.3,79.4,14360.447225356444,62.3584,62.4134,62.3113,62.3898,14360.4472
2010-12-09 10:55:00,79.41,79.43,79.29,79.38,8103.395220022566,62.3977,62.4134,62.3034,62.3741,8103.3952
2010-12-09 11:00:00,79.4,79.46,79.39,79.43,11078.059288132115,62.3898,62.437,62.382,62.4134,11078.0593
2010-12-09 11:05:00,79.42,79.48,79.36,79.48,5949.328136219099,62.4055,62.4527,62.3584,62.4527,5949.3281
2010-12-09 11:10:00,79.45,79.56,79.45,79.52,11590.932403323415,62.4291,62.5156,62.4291,62.4841,11590.9324
2010-12-09 11:15:00,79.51,79.51,79.37,79.38,10667.760795979077,62.4763,62.4763,62.3663,62.3741,10667.7608
2010-12-09 11:20:00,79.4,79.42,79.27,79.29,12001.23089547646,62.3898,62.4055,62.2877,62.3034,12001.2309
2010-12-09 11:25:00,79.33,79.34,79.25,79.25,9231.71607344343,62.3348,62.3427,62.272,62.272,9231.7161
2010-12-09 11:30:00,79.25,79.29,79.19,79.19,6257.0520053338805,62.272,62.3034,62.2248,62.2248,6257.052
2010-12-09 11:35:00,79.22,79.27,79.22,79.25,8205.969843060826,62.2484,62.2877,62.2484,62.272,8205.9698
2010-12-09 11:40:00,79.27,79.29,79.23,79.23,7487.947481793004,62.2877,62.3034,62.2562,62.2562,7487.9475
2010-12-09 11:45:00,79.19,79.29,79.16,79.23,5846.753513180839,62.2248,62.3034,62.2012,62.2562,5846.7535
2010-12-09 11:50:00,79.24,79.35,79.24,79.28,10565.186172940814,62.2641,62.3505,62.2641,62.2955,10565.1862
2010-12-09 11:55:00,79.28,79.28,79.24,79.26,9231.71607344343,62.2955,62.2955,62.2641,62.2798,9231.7161
2010-12-09 12:00:00,79.29,79.37,79.25,79.26,24105.036413991176,62.3034,62.3663,62.272,62.2798,24105.0364
2010-12-09 12:05:00,79.26,79.36,79.21,79.29,73340.85547235614,62.2798,62.3584,62.2405,62.3034,73340.8555
2010-12-09 12:10:00,79.27,79.42,79.27,79.39,10462.611549902556,62.2877,62.4055,62.2877,62.382,10462.6115
2010-12-09 12:15:00,79.39,79.42,79.37,79.37,6462.201251410401,62.382,62.4055,62.3663,62.3663,6462.2013
2010-12-09 12:20:00,79.36,79.38,79.33,79.34,4308.134167606934,62.3584,62.3741,62.3348,62.3427,4308.1342
2010-12-09 12:25:00,79.36,79.39,79.35,79.39,4615.858036721715,62.3584,62.382,62.3505,62.382,4615.858
2010-12-09 12:30:00,79.39,79.43,79.34,79.43,8923.992204328648,62.382,62.4134,62.3427,62.4134,8923.9922
2010-12-09 12:35:00,79.44,79.45,79.37,79.38,5846.753513180839,62.4213,62.4291,62.3663,62.3741,5846.7535
2010-12-09 12:40:00,79.38,79.44,79.38,79.4,18360.8575238486,62.3741,62.4213,62.3741,62.3898,18360.8575
2010-12-09 12:45:00,79.39,79.4,79.31,79.33,17232.536670427737,62.382,62.3898,62.3191,62.3348,17232.5367
2010-12-09 12:50:00,79.35,79.45,79.3,79.44,5744.178890142579,62.3505,62.4291,62.3113,62.4213,5744.1789
2010-12-09 12:55:00,79.45,79.47,79.42,79.42,8821.417581290389,62.4291,62.4448,62.4055,62.4055,8821.4176
2010-12-09 13:00:00,79.42,79.44,79.35,79.35,10154.887680787771,62.4055,62.4213,62.3505,62.3505,10154.8877
2010-12-09 13:05:00,79.35,79.5,79.35,79.47,8718.842958252128,62.3505,62.4684,62.3505,62.4448,8718.843
2010-12-09 13:10:00,79.46,79.48,79.42,79.43,16104.215817006872,62.437,62.4527,62.4055,62.4134,16104.2158
2010-12-09 13:15:00,79.45,79.46,79.3,79.3,19386.6037542312,62.4291,62.437,62.3113,62.3113,19386.6038
2010-12-09 13:20:00,79.31,79.33,79.27,79.3,4513.283413683455,62.3191,62.3348,62.2877,62.3113,4513.2834
2010-12-09 13:25:00,79.33,79.39,79.3,79.34,6154.47738229562,62.3348,62.382,62.3113,62.3427,6154.4774
2010-12-09 13:30:00,79.35,79.42,79.34,79.34,5539.029644066058,62.3505,62.4055,62.3427,62.3427,5539.0296
2010-12-09 13:35:00,79.34,79.39,79.31,79.38,3692.686429377372,62.3427,62.382,62.3191,62.3741,3692.6864
2010-12-09 13:40:00,79.38,79.42,79.37,79.39,7898.245973946045,62.3741,62.4055,62.3663,62.382,7898.246
2010-12-09 13:45:00,79.39,79.44,79.38,79.43,2359.216329879988,62.382,62.4213,62.3741,62.4134,2359.2163
2010-12-09 13:50:00,79.43,79.46,79.43,79.46,1846.343214688686,62.4134,62.437,62.4134,62.437,1846.3432
2010-12-09 13:55:00,79.46,79.51,79.46,79.5,5026.156528874756,62.437,62.4763,62.437,62.4684,5026.1565
2010-12-09 14:00:00,79.49,79.49,79.43,79.45,14463.021848394706,62.4605,62.4605,62.4134,62.4291,14463.0218
2010-12-09 14:05:00,79.46,79.47,79.4,79.42,10360.036926864292,62.437,62.4448,62.3898,62.4055,10360.0369
2010-12-09 14:10:00,79.43,79.43,79.38,79.38,8000.820596984306,62.4134,62.4134,62.3741,62.3741,8000.8206
2010-12-09 14:15:00,79.38,79.44,79.38,79.39,8000.820596984306,62.3741,62.4213,62.3741,62.382,8000.8206
2010-12-09 14:20:00,79.37,79.39,79.35,79.36,5026.156528874756,62.3663,62.382,62.3505,62.3584,5026.1565
2010-12-09 14:25:00,79.37,79.39,79.34,79.35,7898.245973946045,62.3663,62.382,62.3427,62.3505,7898.246
2010-12-09 14:30:00,79.35,79.36,79.3,79.34,6154.47738229562,62.3505,62.3584,62.3113,62.3427,6154.4774
2010-12-09 14:35:00,79.36,79.36,79.32,79.35,9539.43994255821,62.3584,62.3584,62.327,62.3505,9539.4399
2010-12-09 14:40:00,79.34,79.38,79.32,79.33,6872.499743563442,62.3427,62.3741,62.327,62.3348,6872.4997
2010-12-09 14:45:00,79.33,79.4,79.3,79.3,13437.275618012103,62.3348,62.3898,62.3113,62.3113,13437.2756
2010-12-09 14:50:00,79.3,79.37,79.29,79.35,6462.201251410401,62.3113,62.3663,62.3034,62.3505,6462.2013
2010-12-09 14:55:00,79.37,79.41,79.36,79.38,8718.842958252128,62.3663,62.3977,62.3584,62.3741,8718.843
2010-12-09 15:00:00,79.4,79.42,79.32,79.39,14257.872602318186,62.3898,62.4055,62.327,62.382,14257.8726
2010-12-09 15:05:00,79.39,79.42,79.38,79.4,12616.67863370602,62.382,62.4055,62.3741,62.3898,12616.6786
2010-12-09 15:10:00,79.4,79.4,79.35,79.35,10360.036926864292,62.3898,62.3898,62.3505,62.3505,10360.0369
2010-12-09 15:15:00,79.35,79.39,79.32,79.38,13950.148733203405,62.3505,62.382,62.327,62.3741,13950.1487
2010-12-09 15:20:00,79.37,79.38,79.31,79.37,18053.13365473381,62.3663,62.3741,62.3191,62.3663,18053.1337
2010-12-09 15:25:00,79.38,79.42,79.38,79.41,12103.80551851472,62.3741,62.4055,62.3741,62.3977,12103.8055
2010-12-09 15:30:00,79.42,79.43,79.39,79.41,23079.290183608573,62.4055,62.4134,62.382,62.3977,23079.2902
2010-12-09 15:35:00,79.41,79.45,79.36,79.45,30567.23766540158,62.3977,62.4291,62.3584,62.4291,30567.2377
2010-12-09 15:40:00,79.45,79.58,79.44,79.49,32721.304749205046,62.4291,62.5313,62.4213,62.4605,32721.3047
2010-12-09 15:45:00,79.51,79.54,79.43,79.5,25130.78264437378,62.4763,62.4998,62.4134,62.4684,25130.7826
2010-12-09 15:50:00,79.5,79.5,79.4,79.43,14975.894963586008,62.4684,62.4684,62.3898,62.4134,14975.895
2010-12-09 15:55:00,79.42,79.44,79.36,79.44,24823.058775259,62.4055,62.4213,62.3584,62.4213,24823.0588
2010-12-10 09:30:00,79.76,79.84,79.56,79.79,21745.82008411119,62.6727,62.7356,62.5156,62.6963,21745.8201
2010-12-10 09:35:00,79.81,79.94,79.78,79.94,20309.775361575543,62.712,62.8141,62.6884,62.8141,20309.7754
2010-12-10 09:40:00,79.94,80.34,79.91,80.04,110575.44363524464,62.8141,63.1284,62.7906,62.8927,110575.4436
2010-12-10 09:45:00,80.1,80.13,79.6,79.6,19284.029131192943,62.9399,62.9634,62.547,62.547,19284.0291
2010-12-10 09:50:00,79.6,79.75,79.5,79.75,24720.48415222074,62.547,62.6648,62.4684,62.6648,24720.4842
2010-12-10 09:55:00,79.76,79.84,79.57,79.8,19284.029131192943,62.6727,62.7356,62.5234,62.7041,19284.0291
2010-12-10 10:00:00,79.8,80.18,79.8,80.04,17027.387424351215,62.7041,63.0027,62.7041,62.8927,17027.3874
2010-12-10 10:05:00,80.04,80.06,79.93,80.0,61544.7738229562,62.8927,62.9084,62.8063,62.8613,61544.7738
2010-12-10 10:10:00,79.99,80.06,79.98,80.04,14668.171094471229,62.8534,62.9084,62.8456,62.8927,14668.1711
2010-12-10 10:15:00,80.05,80.12,80.01,80.11,13334.700994973842,62.9006,62.9556,62.8691,62.9477,13334.701
2010-12-10 10:20:00,80.11,80.19,79.89,79.91,21335.52159195815,62.9477,63.0106,62.7749,62.7906,21335.5216
2010-12-10 10:25:00,79.9,79.9,79.79,79.83,20207.200738537285,62.7827,62.7827,62.6963,62.7277,20207.2007
2010-12-10 10:30:00,79.82,79.99,79.82,79.97,10052.313057749512,62.7199,62.8534,62.7199,62.8377,10052.3131
2010-12-10 10:35:00,79.98,79.99,79.77,79.77,16104.215817006872,62.8456,62.8534,62.6806,62.6806,16104.2158
2010-12-10 10:40:00,79.77,79.92,79.74,79.88,11385.783157246897,62.6806,62.7984,62.657,62.767,11385.7832
2010-12-10 10:45:00,79.89,80.05,79.89,80.03,16001.641193968611,62.7749,62.9006,62.7749,62.8849,16001.6412
2010-12-10 10:50:00,80.03,80.09,80.01,80.06,8411.119089137346,62.8849,62.932,62.8691,62.9084,8411.1191
2010-12-10 10:55:00,80.08,80.16,80.07,80.16,9436.86531951995,62.9242,62.987,62.9163,62.987,9436.8653
2010-12-10 11:00:00,80.15,80.15,80.07,80.12,7385.372858754744,62.9792,62.9792,62.9163,62.9556,7385.3729
2010-12-10 11:05:00,80.13,80.18,80.11,80.15,16617.088932198174,62.9634,63.0027,62.9477,62.9792,16617.0889
2010-12-10 11:10:00,80.15,80.18,79.97,80.11,11488.357780285158,62.9792,63.0027,62.8377,62.9477,11488.3578
2010-12-10 11:15:00,80.14,80.18,80.04,80.17,24105.036413991176,62.9713,63.0027,62.8927,62.9949,24105.0364
2010-12-10 11:20:00,80.18,80.23,80.17,80.23,21540.670838034668,63.0027,63.042,62.9949,63.042,21540.6708
2010-12-10 11:25:00,80.24,80.26,80.17,80.19,13232.126371935585,63.0499,63.0656,62.9949,63.0106,13232.1264
2010-12-10 11:30:00,80.19,80.27,80.12,80.25,9642.014565596472,63.0106,63.0734,62.9556,63.0577,9642.0146
2010-12-10 11:35:00,80.27,80.3,80.23,80.24,8205.969843060826,63.0734,63.097,63.042,63.0499,8205.9698
2010-12-10 11:40:00,80.26,80.26,80.19,80.25,5231.305774951277,63.0656,63.0656,63.0106,63.0577,5231.3058
2010-12-10 11:45:00,80.27,80.27,80.14,80.2,17232.536670427737,63.0734,63.0734,62.9713,63.0184,17232.5367
2010-12-10 11:50:00,80.21,80.22,80.15,80.22,9026.566827366907,63.0263,63.0342,62.9792,63.0342,9026.5668
2010-12-10 11:55:00,80.22,80.38,80.22,80.31,21950.969330187712,63.0342,63.1599,63.0342,63.1049,21950.9693
2010-12-10 12:00:00,80.33,80.33,80.2,80.2,10360.036926864292,63.1206,63.1206,63.0184,63.0184,10360.0369
2010-12-10 12:05:00,80.21,80.27,80.21,80.26,4718.432659759975,63.0263,63.0734,63.0263,63.0656,4718.4327
2010-12-10 12:10:00,80.27,80.33,80.26,80.27,8821.417581290389,63.0734,63.1206,63.0656,63.0734,8821.4176
2010-12-10 12:15:00,80.26,80.26,79.97,80.16,35798.543440352856,63.0656,63.0656,62.8377,62.987,35798.5434
2010-12-10 12:20:00,80.17,80.19,80.17,80.19,6975.074366601702,62.9949,63.0106,62.9949,63.0106,6975.0744
2010-12-10 12:25:00,80.18,80.19,80.14,80.16,17335.111293465994,63.0027,63.0106,62.9713,62.987,17335.1113
2010-12-10 12:30:00,80.17,80.19,80.16,80.17,14257.872602318186,62.9949,63.0106,62.987,62.9949,14257.8726
2010-12-10 12:35:00,80.18,80.19,80.17,80.18,7795.671350907785,63.0027,63.0106,62.9949,63.0027,7795.6714
2010-12-10 12:40:00,80.19,80.19,80.1,80.16,10154.887680787771,63.0106,63.0106,62.9399,62.987,10154.8877
2010-12-10 12:45:00,80.18,80.23,80.14,80.19,12514.10401066776,63.0027,63.042,62.9713,63.0106,12514.104
2010-12-10 12:50:00,80.2,80.21,80.14,80.17,15693.91732485383,63.0184,63.0263,62.9713,62.9949,15693.9173
2010-12-10 12:55:00,80.17,80.2,80.15,80.18,6257.0520053338805,62.9949,63.0184,62.9792,63.0027,6257.052
2010-12-10 13:00:00,80.2,80.26,80.2,80.24,24925.63339829726,63.0184,63.0656,63.0184,63.0499,24925.6334
2010-12-10 13:05:00,80.24,80.26,80.21,80.21,22566.41706841727,63.0499,63.0656,63.0263,63.0263,22566.4171
2010-12-10 13:10:00,80.21,80.23,80.2,80.22,14770.745717509488,63.0263,63.042,63.0184,63.0342,14770.7457
2010-12-10 13:15:00,80.22,80.23,80.15,80.16,20925.22309980511,63.0342,63.042,62.9792,62.987,20925.2231
2010-12-10 13:20:00,80.16,80.21,80.13,80.16,7590.522104831264,62.987,63.0263,62.9634,62.987,7590.5221
2010-12-10 13:25:00,80.17,80.17,80.09,80.11,8821.417581290389,62.9949,62.9949,62.932,62.9477,8821.4176
2010-12-10 13:30:00,80.11,80.12,80.07,80.09,13437.275618012103,62.9477,62.9556,62.9163,62.932,13437.2756
2010-12-10 13:35:00,80.09,80.13,80.09,80.12,6257.0520053338805,62.932,62.9634,62.932,62.9556,6257.052
2010-12-10 13:40:00,80.13,80.16,80.0,80.03,19078.87988511642,62.9634,62.987,62.8613,62.8849,19078.8799
2010-12-10 13:45:00,80.04,80.08,80.01,80.03,23797.3125448764,62.8927,62.9242,62.8691,62.8849,23797.3125
2010-12-10 13:50:00,80.03,80.04,79.96,79.98,20720.073853728587,62.8849,62.8927,62.8299,62.8456,20720.0739
2010-12-10 13:55:00,79.98,80.15,79.98,80.07,12821.82787978254,62.8456,62.9792,62.8456,62.9163,12821.8279
2010-12-10 14:00:00,80.07,80.08,80.0,80.03,13026.977125859064,62.9163,62.9242,62.8613,62.8849,13026.9771
2010-12-10 14:05:00,80.03,80.03,79.97,79.98,19489.17837726946,62.8849,62.8849,62.8377,62.8456,19489.1784
2010-12-10 14:10:00,79.99,80.01,79.92,79.92,16822.238178274692,62.8534,62.8691,62.7984,62.7984,16822.2382
2010-12-10 14:15:00,79.93,80.01,79.93,79.98,10462.611549902556,62.8063,62.8691,62.8063,62.8456,10462.6115
2010-12-10 14:20:00,79.98,80.03,79.94,80.0,7487.947481793004,62.8456,62.8849,62.8141,62.8613,7487.9475
2010-12-10 14:25:00,80.02,80.09,80.02,80.08,16206.790440045132,62.877,62.932,62.877,62.9242,16206.7904
2010-12-10 14:30:00,80.08,80.09,80.01,80.09,8000.820596984306,62.9242,62.932,62.8691,62.932,8000.8206
2010-12-10 14:35:00,80.09,80.09,80.04,80.08,10052.313057749512,62.932,62.932,62.8927,62.9242,10052.3131
2010-12-10 14:40:00,80.08,80.13,80.05,80.06,11898.656272438198,62.9242,62.9634,62.9006,62.9084,11898.6563
2010-12-10 14:45:00,80.04,80.06,79.98,80.05,15488.76807877731,62.8927,62.9084,62.8456,62.9006,15488.7681
2010-12-10 14:50:00,80.05,80.08,79.97,79.98,13642.424864088624,62.9006,62.9242,62.8377,62.8456,13642.4249
2010-12-10 14:55:00,79.99,80.02,79.94,79.98,18873.7306390399,62.8534,62.877,62.8141,62.8456,18873.7306
2010-12-10 15:00:00,80.0,80.09,80.0,80.09,12308.95476459124,62.8613,62.932,62.8613,62.932,12308.9548
2010-12-10 15:05:00,80.09,80.09,80.04,80.09,9334.29069648169,62.932,62.932,62.8927,62.932,9334.2907
2010-12-10 15:10:00,80.08,80.09,80.06,80.09,14052.723356241666,62.9242,62.932,62.9084,62.932,14052.7234
2010-12-10 15:15:00,80.08,80.11,80.04,80.11,14360.447225356444,62.9242,62.9477,62.8927,62.9477,14360.4472
2010-12-10 15:20:00,80.11,80.13,80.04,80.12,11796.081649399935,62.9477,62.9634,62.8927,62.9556,11796.0816
2010-12-10 15:25:00,80.13,80.13,79.99,80.05,43286.49092214586,62.9634,62.9634,62.8534,62.9006,43286.4909
2010-12-10 15:30:00,80.06,80.12,80.0,80.12,39798.953738845004,62.9084,62.9556,62.8613,62.9556,39798.9537
2010-12-10 15:35:00,80.12,80.15,80.07,80.1,29951.789927172016,62.9556,62.9792,62.9163,62.9399,29951.7899
2010-12-10 15:40:00,80.1,80.1,80.03,80.03,40209.25223099805,62.9399,62.9399,62.8849,62.8849,40209.2522
2010-12-10 15:45:00,80.04,80.04,79.97,80.0,20207.200738537285,62.8927,62.8927,62.8377,62.8613,20207.2007
2010-12-10 15:50:00,80.02,80.04,79.96,79.99,34465.07334085547,62.877,62.8927,62.8299,62.8534,34465.0733
2010-12-10 15:55:00,79.99,79.99,79.93,79.94,75700.07180223613,62.8534,62.8534,62.8063,62.8141,75700.0718
2010-12-13 09:30:00,80.04,80.29,80.03,80.14,33849.62560262591,62.8927,63.0892,62.8849,62.9713,33849.6256
2010-12-13 09:35:00,80.11,80.14,79.74,79.86,21950.969330187712,62.9477,62.9713,62.657,62.7513,21950.9693
2010-12-13 09:40:00,79.83,79.94,79.71,79.89,23284.43942968509,62.7277,62.8141,62.6334,62.7749,23284.4394
2010-12-13 09:45:00,79.87,79.95,79.83,79.95,16309.365063083393,62.7591,62.822,62.7277,62.822,16309.3651
2010-12-13 09:50:00,80.01,80.03,79.91,79.94,24207.61103702944,62.8691,62.8849,62.7906,62.8141,24207.611
2010-12-13 09:55:00,79.93,80.18,79.9,80.18,21848.39470714945,62.8063,63.0027,62.7827,63.0027,21848.3947
2010-12-13 10:00:00,80.18,80.2,80.02,80.02,28720.89445071289,63.0027,63.0184,62.877,62.877,28720.8945
2010-12-13 10:05:00,80.02,80.02,79.9,79.93,5846.753513180839,62.877,62.877,62.7827,62.8063,5846.7535
2010-12-13 10:10:00,79.94,79.97,79.82,79.9,9847.163811672992,62.8141,62.8377,62.7199,62.7827,9847.1638
2010-12-13 10:15:00,79.89,79.94,79.87,79.94,15386.193455739049,62.7749,62.8141,62.7591,62.8141,15386.1935
2010-12-13 10:20:00,79.95,80.02,79.95,79.96,6051.902759257359,62.822,62.877,62.822,62.8299,6051.9028
2010-12-13 10:25:00,79.95,79.99,79.9,79.91,10154.887680787771,62.822,62.8534,62.7827,62.7906,10154.8877
2010-12-13 10:30:00,79.9,80.01,79.9,79.96,8923.992204328648,62.7827,62.8691,62.7827,62.8299,8923.9922
2010-12-13 10:35:00,79.94,79.95,79.88,79.88,11385.783157246897,62.8141,62.822,62.767,62.767,11385.7832
2010-12-13 10:40:00,79.89,79.9,79.83,79.89,16001.641193968611,62.7749,62.7827,62.7277,62.7749,16001.6412
2010-12-13 10:45:00,79.88,80.07,79.83,80.06,35901.11806339111,62.767,62.9163,62.7277,62.9084,35901.1181
2010-12-13 10:50:00,80.07,80.09,80.04,80.08,21950.969330187712,62.9163,62.932,62.8927,62.9242,21950.9693
2010-12-13 10:55:00,80.08,80.12,79.99,80.05,34772.79720997025,62.9242,62.9556,62.8534,62.9006,34772.7972
2010-12-13 11:00:00,80.05,80.12,79.98,80.07,24823.058775259,62.9006,62.9556,62.8456,62.9163,24823.0588
2010-12-13 11:05:00,80.04,80.08,79.98,79.99,14463.021848394706,62.8927,62.9242,62.8456,62.8534,14463.0218
2010-12-13 11:10:00,80.0,80.08,79.97,79.99,15078.46958662427,62.8613,62.9242,62.8377,62.8534,15078.4696
2010-12-13 11:15:00,79.97,80.09,79.97,80.08,10872.910042055595,62.8377,62.932,62.8377,62.9242,10872.91
2010-12-13 11:20:00,80.06,80.12,80.04,80.05,19489.17837726946,62.9084,62.9556,62.8927,62.9006,19489.1784
2010-12-13 11:25:00,80.06,80.07,79.97,79.99,14257.872602318186,62.9084,62.9163,62.8377,62.8534,14257.8726
2010-12-13 11:30:00,79.97,80.03,79.89,79.96,26464.25274387117,62.8377,62.8849,62.7749,62.8299,26464.2527
2010-12-13 11:35:00,79.96,80.05,79.92,80.04,12308.95476459124,62.8299,62.9006,62.7984,62.8927,12308.9548
2010-12-13 11:40:00,80.04,80.07,80.03,80.05,14052.723356241666,62.8927,62.9163,62.8849,62.9006,14052.7234
2010-12-13 11:45:00,80.07,80.22,80.06,80.22,16514.514309159913,62.9163,63.0342,62.9084,63.0342,16514.5143
2010-12-13 11:50:00,80.22,80.29,80.21,80.21,15693.91732485383,63.0342,63.0892,63.0263,63.0263,15693.9173
2010-12-13 11:55:00,80.2,80.29,80.17,80.26,26566.827366909427,63.0184,63.0892,62.9949,63.0656,26566.8274
2010-12-13 12:00:00,80.26,80.26,80.1,80.11,23079.290183608573,63.0656,63.0656,62.9399,62.9477,23079.2902
2010-12-13 12:05:00,80.11,80.2,80.11,80.15,21438.09621499641,62.9477,63.0184,62.9477,62.9792,21438.0962
2010-12-13 12:10:00,80.16,80.21,80.13,80.18,7590.522104831264,62.987,63.0263,62.9634,63.0027,7590.5221
2010-12-13 12:15:00,80.18,80.29,80.18,80.28,9026.566827366907,63.0027,63.0892,63.0027,63.0813,9026.5668
2010-12-13 12:20:00,80.28,80.29,80.21,80.24,11693.507026361678,63.0813,63.0892,63.0263,63.0499,11693.507
2010-12-13 12:25:00,80.25,80.26,80.25,80.26,4410.708790645194,63.0577,63.0656,63.0577,63.0656,4410.7088
2010-12-13 12:30:00,80.26,80.28,80.19,80.21,14975.894963586008,63.0656,63.0813,63.0106,63.0263,14975.895
2010-12-13 12:35:00,80.21,80.32,80.21,80.32,6257.0520053338805,63.0263,63.1127,63.0263,63.1127,6257.052
2010-12-13 12:40:00,80.32,80.35,80.32,80.35,6154.47738229562,63.1127,63.1363,63.1127,63.1363,6154.4774
2010-12-13 12:45:00,80.36,80.37,80.36,80.36,6154.47738229562,63.1442,63.152,63.1442,63.1442,6154.4774
2010-12-13 12:50:00,80.37,80.37,80.27,80.27,23592.163298799875,63.152,63.152,63.0734,63.0734,23592.1633
2010-12-13 12:55:00,80.27,80.32,80.23,80.32,6667.350497486921,63.0734,63.1127,63.042,63.1127,6667.3505
2010-12-13 13:00:00,80.33,80.35,80.32,80.32,8718.842958252128,63.1206,63.1363,63.1127,63.1127,8718.843
2010-12-13 13:05:00,80.33,80.34,80.28,80.28,12616.67863370602,63.1206,63.1284,63.0813,63.0813,12616.6786
2010-12-13 13:10:00,80.3,80.38,80.3,80.38,5128.731151913016,63.097,63.1599,63.097,63.1599,5128.7312
2010-12-13 13:15:00,80.38,80.39,80.32,80.39,14155.297979279923,63.1599,63.1677,63.1127,63.1677,14155.298
2010-12-13 13:20:00,80.39,80.43,80.39,80.43,12103.80551851472,63.1677,63.1992,63.1677,63.1992,12103.8055
2010-12-13 13:25:00,80.43,80.45,80.36,80.41,18360.8575238486,63.1992,63.2149,63.1442,63.1835,18360.8575
2010-12-13 13:30:00,80.41,80.41,80.35,80.37,8308.544466099087,63.1835,63.1835,63.1363,63.152,8308.5445
2010-12-13 13:35:00,80.38,80.39,80.35,80.37,8513.693712175607,63.1599,63.1677,63.1363,63.152,8513.6937
2010-12-13 13:40:00,80.38,80.38,80.33,80.37,6359.626628372141,63.1599,63.1599,63.1206,63.152,6359.6266
2010-12-13 13:45:00,80.37,80.39,80.37,80.39,6257.0520053338805,63.152,63.1677,63.152,63.1677,6257.052
2010-12-13 13:50:00,80.4,80.41,80.32,80.33,14975.894963586008,63.1756,63.1835,63.1127,63.1206,14975.895
2010-12-13 13:55:00,80.34,80.42,80.34,80.42,8411.119089137346,63.1284,63.1913,63.1284,63.1913,8411.1191
2010-12-13 14:00:00,80.43,80.46,80.38,80.41,22566.41706841727,63.1992,63.2227,63.1599,63.1835,22566.4171
2010-12-13 14:05:00,80.42,80.47,80.42,80.47,10154.887680787771,63.1913,63.2306,63.1913,63.2306,10154.8877
2010-12-13 14:10:00,80.47,80.52,80.46,80.48,16617.088932198174,63.2306,63.2699,63.2227,63.2385,16617.0889
2010-12-13 14:15:00,80.49,80.54,80.47,80.47,15283.61883270079,63.2463,63.2856,63.2306,63.2306,15283.6188
2010-12-13 14:20:00,80.48,80.49,80.45,80.47,12103.80551851472,63.2385,63.2463,63.2149,63.2306,12103.8055
2010-12-13 14:25:00,80.47,80.48,80.45,80.47,7693.096727869524,63.2306,63.2385,63.2149,63.2306,7693.0967
2010-12-13 14:30:00,80.47,80.47,80.43,80.45,14770.745717509488,63.2306,63.2306,63.1992,63.2149,14770.7457
2010-12-13 14:35:00,80.45,80.5,80.4,80.46,22463.84244537901,63.2149,63.2542,63.1756,63.2227,22463.8424
2010-12-13 14:40:00,80.47,80.47,80.41,80.46,13232.126371935585,63.2306,63.2306,63.1835,63.2227,13232.1264
2010-12-13 14:45:00,80.47,80.47,80.43,80.47,9231.71607344343,63.2306,63.2306,63.1992,63.2306,9231.7161
2010-12-13 14:50:00,80.46,80.47,80.38,80.39,15693.91732485383,63.2227,63.2306,63.1599,63.1677,15693.9173
2010-12-13 14:55:00,80.39,80.43,80.36,80.38,17335.111293465994,63.1677,63.1992,63.1442,63.1599,17335.1113
2010-12-13 15:00:00,80.39,80.42,80.37,80.42,13950.148733203405,63.1677,63.1913,63.152,63.1913,13950.1487
2010-12-13 15:05:00,80.42,80.42,80.39,80.39,24207.61103702944,63.1913,63.1913,63.1677,63.1677,24207.611
2010-12-13 15:10:00,80.39,80.47,80.38,80.39,22361.26782234076,63.1677,63.2306,63.1599,63.1677,22361.2678
2010-12-13 15:15:00,80.4,80.47,80.4,80.46,20514.924607652065,63.1756,63.2306,63.1756,63.2227,20514.9246
2010-12-13 15:20:00,80.46,80.53,80.46,80.53,13232.126371935585,63.2227,63.2777,63.2227,63.2777,13232.1264
2010-12-13 15:25:00,80.52,80.62,80.52,80.58,30362.088419325057,63.2699,63.3485,63.2699,63.317,30362.0884
2010-12-13 15:30:00,80.59,80.59,80.52,80.53,27695.148220330288,63.3249,63.3249,63.2699,63.2777,27695.1482
2010-12-13 15:35:00,80.54,80.67,80.53,80.65,27695.148220330288,63.2856,63.3878,63.2777,63.372,27695.1482
2010-12-13 15:40:00,80.66,80.66,80.55,80.55,45030.259513796285,63.3799,63.3799,63.2935,63.2935,45030.2595
2010-12-13 15:45:00,80.53,80.53,80.34,80.43,62467.94543030054,63.2777,63.2777,63.1284,63.1992,62467.9454
2010-12-13 15:50:00,80.44,80.5,80.41,80.48,31387.83464970766,63.207,63.2542,63.1835,63.2385,31387.8346
2010-12-13 15:55:00,80.47,80.47,80.38,80.42,40004.10298492153,63.2306,63.2306,63.1599,63.1913,40004.103
2010-12-14 09:30:00,80.36,80.38,79.98,80.26,53133.65473381885,63.1442,63.1599,62.8456,63.0656,53133.6547
2010-12-14 09:35:00,80.37,80.54,80.35,80.5,16514.514309159913,63.152,63.2856,63.1363,63.2542,16514.5143
2010-12-14 09:40:00,80.48,80.59,80.48,80.56,22976.71556057032,63.2385,63.3249,63.2385,63.3013,22976.7156
2010-12-14 09:45:00,80.61,80.76,80.59,80.76,14463.021848394706,63.3406,63.4585,63.3249,63.4585,14463.0218
2010-12-14 09:50:00,80.77,80.94,80.71,80.92,21335.52159195815,63.4663,63.5999,63.4192,63.5842,21335.5216
2010-12-14 09:55:00,80.93,81.06,80.91,81.0,22566.41706841727,63.5921,63.6942,63.5763,63.6471,22566.4171
2010-12-14 10:00:00,81.02,81.13,80.96,80.98,28926.043696789413,63.6628,63.7492,63.6156,63.6313,28926.0437
2010-12-14 10:05:00,80.95,81.16,80.95,81.14,23694.737921838136,63.6078,63.7728,63.6078,63.7571,23694.7379
2010-12-14 10:10:00,81.14,81.16,80.98,81.01,47184.32659759975,63.7571,63.7728,63.6313,63.6549,47184.3266
2010-12-14 10:15:00,81.0,81.26,80.95,81.26,28310.59595855985,63.6471,63.8514,63.6078,63.8514,28310.596
2010-12-14 10:20:00,81.26,81.4,81.21,81.38,34465.07334085547,63.8514,63.9614,63.8121,63.9456,34465.0733
2010-12-14 10:25:00,81.37,81.52,81.37,81.47,40516.97610011283,63.9378,64.0557,63.9378,64.0164,40516.9761
2010-12-14 10:30:00,81.48,81.53,81.43,81.46,25233.35726741204,64.0242,64.0635,63.9849,64.0085,25233.3573
2010-12-14 10:35:00,81.49,81.65,81.49,81.5,26669.401989947684,64.0321,64.1578,64.0321,64.0399,26669.402
2010-12-14 10:40:00,81.48,81.57,81.44,81.49,18668.58139296338,64.0242,64.0949,63.9928,64.0321,18668.5814
2010-12-14 10:45:00,81.49,81.57,81.43,81.43,18873.7306390399,64.0321,64.0949,63.9849,63.9849,18873.7306
2010-12-14 10:50:00,81.44,81.45,81.26,81.37,18053.13365473381,63.9928,64.0007,63.8514,63.9378,18053.1337
2010-12-14 10:55:00,81.39,81.45,81.27,81.27,23387.01405272336,63.9535,64.0007,63.8592,63.8592,23387.0141
2010-12-14 11:00:00,81.27,81.42,81.27,81.41,19899.476869422502,63.8592,63.9771,63.8592,63.9692,19899.4769
2010-12-14 11:05:00,81.4,81.42,81.21,81.23,23592.163298799875,63.9614,63.9771,63.8121,63.8278,23592.1633
2010-12-14 11:10:00,81.22,81.32,81.13,81.18,23694.737921838136,63.8199,63.8985,63.7492,63.7885,23694.7379
2010-12-14 11:15:00,81.18,81.32,81.17,81.3,14463.021848394706,63.7885,63.8985,63.7806,63.8828,14463.0218
2010-12-14 11:20:00,81.29,81.37,81.29,81.33,13026.977125859064,63.8749,63.9378,63.8749,63.9064,13026.9771
2010-12-14 11:25:00,81.35,81.36,81.3,81.34,12616.67863370602,63.9221,63.9299,63.8828,63.9142,12616.6786
2010-12-14 11:30:00,81.35,81.38,81.32,81.36,15386.193455739049,63.9221,63.9456,63.8985,63.9299,15386.1935
2010-12-14 11:35:00,81.37,81.39,81.32,81.37,10667.760795979077,63.9378,63.9535,63.8985,63.9378,10667.7608
2010-12-14 11:40:00,81.37,81.39,81.28,81.35,13026.977125859064,63.9378,63.9535,63.8671,63.9221,13026.9771
2010-12-14 11:45:00,81.35,81.44,81.33,81.44,15386.193455739049,63.9221,63.9928,63.9064,63.9928,15386.1935
2010-12-14 11:50:00,81.43,81.52,81.36,81.36,13437.275618012103,63.9849,64.0557,63.9299,63.9299,13437.2756
2010-12-14 11:55:00,81.35,81.51,81.32,81.51,15283.61883270079,63.9221,64.0478,63.8985,64.0478,15283.6188
2010-12-14 12:00:00,81.51,81.52,81.43,81.5,22668.99169145553,64.0478,64.0557,63.9849,64.0399,22668.9917
2010-12-14 12:05:00,81.5,81.55,81.37,81.4,13847.574110165144,64.0399,64.0792,63.9378,63.9614,13847.5741
2010-12-14 12:10:00,81.4,81.45,81.4,81.44,5231.305774951277,63.9614,64.0007,63.9614,63.9928,5231.3058
2010-12-14 12:15:00,81.44,81.45,81.4,81.44,11488.357780285158,63.9928,64.0007,63.9614,63.9928,11488.3578
2010-12-14 12:20:00,81.44,81.46,81.41,81.44,10667.760795979077,63.9928,64.0085,63.9692,63.9928,10667.7608
2010-12-14 12:25:00,81.44,81.45,81.4,81.44,6667.350497486921,63.9928,64.0007,63.9614,63.9928,6667.3505
2010-12-14 12:30:00,81.44,81.46,81.38,81.4,6975.074366601702,63.9928,64.0085,63.9456,63.9614,6975.0744
2010-12-14 12:35:00,81.4,81.41,81.36,81.41,16822.238178274692,63.9614,63.9692,63.9299,63.9692,16822.2382
2010-12-14 12:40:00,81.41,81.41,81.39,81.41,5436.455021027798,63.9692,63.9692,63.9535,63.9692,5436.455
2010-12-14 12:45:00,81.42,81.5,81.41,81.5,9129.14145040517,63.9771,64.0399,63.9692,64.0399,9129.1415
2010-12-14 12:50:00,81.51,81.54,81.49,81.5,11078.059288132115,64.0478,64.0714,64.0321,64.0399,11078.0593
2010-12-14 12:55:00,81.51,81.53,81.46,81.51,9231.71607344343,64.0478,64.0635,64.0085,64.0478,9231.7161
2010-12-14 13:00:00,81.5,81.53,81.5,81.51,8821.417581290389,64.0399,64.0635,64.0399,64.0478,8821.4176
2010-12-14 13:05:00,81.52,81.52,81.47,81.47,11488.357780285158,64.0557,64.0557,64.0164,64.0164,11488.3578
2010-12-14 13:10:00,81.49,81.53,81.48,81.48,8103.395220022566,64.0321,64.0635,64.0242,64.0242,8103.3952
2010-12-14 13:15:00,81.48,81.55,81.46,81.54,10667.760795979077,64.0242,64.0792,64.0085,64.0714,10667.7608
2010-12-14 13:20:00,81.55,81.56,81.49,81.51,9436.86531951995,64.0792,64.0871,64.0321,64.0478,9436.8653
2010-12-14 13:25:00,81.51,81.53,81.48,81.5,9129.14145040517,64.0478,64.0635,64.0242,64.0399,9129.1415
2010-12-14 13:30:00,81.5,81.53,81.45,81.46,14770.745717509488,64.0399,64.0635,64.0007,64.0085,14770.7457
2010-12-14 13:35:00,81.46,81.52,81.46,81.47,11283.208534208636,64.0085,64.0557,64.0085,64.0164,11283.2085
2010-12-14 13:40:00,81.48,81.53,81.46,81.53,13642.424864088624,64.0242,64.0635,64.0085,64.0635,13642.4249
2010-12-14 13:45:00,81.54,81.6,81.5,81.6,8616.268335213868,64.0714,64.1185,64.0399,64.1185,8616.2683
2010-12-14 13:50:00,81.59,81.64,81.59,81.63,8616.268335213868,64.1107,64.1499,64.1107,64.1421,8616.2683
2010-12-14 13:55:00,81.63,81.66,81.59,81.66,14668.171094471229,64.1421,64.1657,64.1107,64.1657,14668.1711
2010-12-14 14:00:00,81.66,81.69,81.56,81.58,20412.349984613807,64.1657,64.1892,64.0871,64.1028,20412.35
2010-12-14 14:05:00,81.57,81.63,81.56,81.61,10872.910042055595,64.0949,64.1421,64.0871,64.1264,10872.91
2010-12-14 14:10:00,81.61,81.63,81.52,81.54,14975.894963586008,64.1264,64.1421,64.0557,64.0714,14975.895
2010-12-14 14:15:00,81.6,81.69,81.47,81.57,12821.82787978254,64.1185,64.1892,64.0164,64.0949,12821.8279
2010-12-14 14:20:00,81.65,81.7,81.58,81.63,12103.80551851472,64.1578,64.1971,64.1028,64.1421,12103.8055
2010-12-14 14:25:00,81.59,81.63,81.53,81.59,9642.014565596472,64.1107,64.1421,64.0635,64.1107,9642.0146
2010-12-14 14:30:00,81.59,81.65,81.5,81.5,19591.753000307723,64.1107,64.1578,64.0399,64.0399,19591.753
2010-12-14 14:35:00,81.51,81.63,81.51,81.57,10360.036926864292,64.0478,64.1421,64.0478,64.0949,10360.0369
2010-12-14 14:40:00,81.56,81.57,81.46,81.46,8718.842958252128,64.0871,64.0949,64.0085,64.0085,8718.843
2010-12-14 14:45:00,81.46,81.56,81.46,81.51,12308.95476459124,64.0085,64.0871,64.0085,64.0478,12308.9548
2010-12-14 14:50:00,81.51,81.55,81.5,81.54,8616.268335213868,64.0478,64.0792,64.0399,64.0714,8616.2683
2010-12-14 14:55:00,81.55,81.56,81.5,81.53,13539.850241050364,64.0792,64.0871,64.0399,64.0635,13539.8502
2010-12-14 15:00:00,81.53,81.59,81.51,81.57,15386.193455739049,64.0635,64.1107,64.0478,64.0949,15386.1935
2010-12-14 15:05:00,81.57,81.61,81.53,81.54,16411.939686121652,64.0949,64.1264,64.0635,64.0714,16411.9397
2010-12-14 15:10:00,81.56,81.56,81.5,81.52,10052.313057749512,64.0871,64.0871,64.0399,64.0557,10052.3131
2010-12-14 15:15:00,81.52,81.53,81.48,81.52,17437.685916504255,64.0557,64.0635,64.0242,64.0557,17437.6859
2010-12-14 15:20:00,81.53,81.56,81.5,81.56,27387.424351215508,64.0635,64.0871,64.0399,64.0871,27387.4244
2010-12-14 15:25:00,81.56,81.56,81.51,81.52,18566.00676992512,64.0871,64.0871,64.0478,64.0557,18566.0068
2010-12-14 15:30:00,81.52,81.57,81.42,81.47,26156.528874756383,64.0557,64.0949,63.9771,64.0164,26156.5289
2010-12-14 15:35:00,81.47,81.47,81.34,81.46,27900.29746640681,64.0164,64.0164,63.9142,64.0085,27900.2975
2010-12-14 15:40:00,81.46,81.54,81.43,81.43,37132.01353985024,64.0085,64.0714,63.9849,63.9849,37132.0135
2010-12-14 15:45:00,81.43,81.5,81.42,81.43,18053.13365473381,63.9849,64.0399,63.9771,63.9849,18053.1337
2010-12-14 15:50:00,81.43,81.52,81.39,81.42,24412.76028310596,63.9849,64.0557,63.9535,63.9771,24412.7603
2010-12-14 15:55:00,81.43,81.49,81.3,81.34,135706.22627961842,63.9849,64.0321,63.8828,63.9142,135706.2263
2010-12-15 09:30:00,81.06,81.29,81.01,81.11,31080.11078059288,63.6942,63.8749,63.6549,63.7335,31080.1108
2010-12-15 09:35:00,81.12,81.23,81.06,81.12,16206.790440045132,63.7413,63.8278,63.6942,63.7413,16206.7904
2010-12-15 09:40:00,81.14,81.21,81.03,81.04,26566.827366909427,63.7571,63.8121,63.6706,63.6785,26566.8274
2010-12-15 09:45:00,81.04,81.11,81.0,81.08,26464.25274387117,63.6785,63.7335,63.6471,63.7099,26464.2527
2010-12-15 09:50:00,81.08,81.11,81.01,81.08,22156.11857626423,63.7099,63.7335,63.6549,63.7099,22156.1186
2010-12-15 09:55:00,81.1,81.11,81.05,81.11,29951.789927172016,63.7256,63.7335,63.6863,63.7335,29951.7899
2010-12-15 10:00:00,81.11,81.16,81.1,81.16,22156.11857626423,63.7335,63.7728,63.7256,63.7728,22156.1186
2010-12-15 10:05:00,81.14,81.18,81.09,81.15,22874.14093753205,63.7571,63.7885,63.7178,63.7649,22874.1409
2010-12-15 10:10:00,81.16,81.26,81.13,81.21,24925.63339829726,63.7728,63.8514,63.7492,63.8121,24925.6334
2010-12-15 10:15:00,81.24,81.31,81.23,81.27,15796.491947892093,63.8356,63.8906,63.8278,63.8592,15796.4919
2010-12-15 10:20:00,81.25,81.27,81.12,81.14,23899.887167914658,63.8435,63.8592,63.7413,63.7571,23899.8872
2010-12-15 10:25:00,81.14,81.17,81.09,81.17,17540.260539542516,63.7571,63.7806,63.7178,63.7806,17540.2605
2010-12-15 10:30:00,81.17,81.18,81.01,81.03,31490.40927274592,63.7806,63.7885,63.6549,63.6706,31490.4093
2010-12-15 10:35:00,81.03,81.09,80.94,80.94,36413.991178582415,63.6706,63.7178,63.5999,63.5999,36413.9912
2010-12-15 10:40:00,80.94,81.07,80.91,81.07,22156.11857626423,63.5999,63.7021,63.5763,63.7021,22156.1186
2010-12-15 10:45:00,81.08,81.2,81.08,81.2,10154.887680787771,63.7099,63.8042,63.7099,63.8042,10154.8877
2010-12-15 10:50:00,81.19,81.2,81.0,81.07,21745.82008411119,63.7964,63.8042,63.6471,63.7021,21745.8201
2010-12-15 10:55:00,81.06,81.09,80.97,81.08,17027.387424351215,63.6942,63.7178,63.6235,63.7099,17027.3874
2010-12-15 11:00:00,81.09,81.23,81.09,81.15,14565.596471432968,63.7178,63.8278,63.7178,63.7649,14565.5965
2010-12-15 11:05:00,81.15,81.17,81.01,81.05,26566.827366909427,63.7649,63.7806,63.6549,63.6863,26566.8274
2010-12-15 11:10:00,81.06,81.14,80.99,80.99,16719.663555236435,63.6942,63.7571,63.6392,63.6392,16719.6636
2010-12-15 11:15:00,80.98,81.0,80.92,80.98,12719.25325674428,63.6313,63.6471,63.5842,63.6313,12719.2533
2010-12-15 11:20:00,80.99,81.05,80.96,80.99,15283.61883270079,63.6392,63.6863,63.6156,63.6392,15283.6188
2010-12-15 11:25:00,81.01,81.09,80.94,80.98,23899.887167914658,63.6549,63.7178,63.5999,63.6313,23899.8872
2010-12-15 11:30:00,80.97,81.01,80.89,80.89,15693.91732485383,63.6235,63.6549,63.5606,63.5606,15693.9173
2010-12-15 11:35:00,80.89,81.02,80.89,81.02,8718.842958252128,63.5606,63.6628,63.5606,63.6628,8718.843
2010-12-15 11:40:00,81.0,81.16,81.0,81.15,14052.723356241666,63.6471,63.7728,63.6471,63.7649,14052.7234
2010-12-15 11:45:00,81.16,81.16,81.04,81.1,13950.148733203405,63.7728,63.7728,63.6785,63.7256,13950.1487
2010-12-15 11:50:00,81.1,81.19,81.09,81.17,11898.656272438198,63.7256,63.7964,63.7178,63.7806,11898.6563
2010-12-15 11:55:00,81.17,81.21,81.13,81.21,7180.223612678223,63.7806,63.8121,63.7492,63.8121,7180.2236
2010-12-15 12:00:00,81.21,81.31,81.2,81.31,7898.245973946045,63.8121,63.8906,63.8042,63.8906,7898.246
2010-12-15 12:05:00,81.33,81.33,81.23,81.31,13334.700994973842,63.9064,63.9064,63.8278,63.8906,13334.701
2010-12-15 12:10:00,81.31,81.34,81.21,81.25,9744.58918863473,63.8906,63.9142,63.8121,63.8435,9744.5892
2010-12-15 12:15:00,81.27,81.29,81.26,81.28,7693.096727869524,63.8592,63.8749,63.8514,63.8671,7693.0967
2010-12-15 12:20:00,81.28,81.37,81.22,81.36,10770.335419017334,63.8671,63.9378,63.8199,63.9299,10770.3354
2010-12-15 12:25:00,81.35,81.4,81.31,81.38,9231.71607344343,63.9221,63.9614,63.8906,63.9456,9231.7161
2010-12-15 12:30:00,81.39,81.4,81.35,81.4,10872.910042055595,63.9535,63.9614,63.9221,63.9614,10872.91
2010-12-15 12:35:00,81.4,81.4,81.35,81.38,9026.566827366907,63.9614,63.9614,63.9221,63.9456,9026.5668
2010-12-15 12:40:00,81.37,81.4,81.36,81.4,7180.223612678223,63.9378,63.9614,63.9299,63.9614,7180.2236
2010-12-15 12:45:00,81.39,81.39,81.29,81.32,9642.014565596472,63.9535,63.9535,63.8749,63.8985,9642.0146
2010-12-15 12:50:00,81.33,81.33,81.24,81.25,7898.245973946045,63.9064,63.9064,63.8356,63.8435,7898.246
2010-12-15 12:55:00,81.25,81.3,81.22,81.28,8308.544466099087,63.8435,63.8828,63.8199,63.8671,8308.5445
2010-12-15 13:00:00,81.28,81.28,81.19,81.2,9744.58918863473,63.8671,63.8671,63.7964,63.8042,9744.5892
2010-12-15 13:05:00,81.21,81.24,81.19,81.2,15488.76807877731,63.8121,63.8356,63.7964,63.8042,15488.7681
2010-12-15 13:10:00,81.2,81.23,81.16,81.19,11898.656272438198,63.8042,63.8278,63.7728,63.7964,11898.6563
2010-12-15 13:15:00,81.19,81.22,81.15,81.21,12411.5293876295,63.7964,63.8199,63.7649,63.8121,12411.5294
2010-12-15 13:20:00,81.21,81.27,81.16,81.21,13744.999487126885,63.8121,63.8592,63.7728,63.8121,13744.9995
2010-12-15 13:25:00,81.22,81.31,81.21,81.21,30772.386911478097,63.8199,63.8906,63.8121,63.8121,30772.3869
2010-12-15 13:30:00,81.22,81.22,81.12,81.17,18668.58139296338,63.8199,63.8199,63.7413,63.7806,18668.5814
2010-12-15 13:35:00,81.17,81.19,81.1,81.15,15488.76807877731,63.7806,63.7964,63.7256,63.7649,15488.7681
2010-12-15 13:40:00,81.15,81.19,81.12,81.19,13232.126371935585,63.7649,63.7964,63.7413,63.7964,13232.1264
2010-12-15 13:45:00,81.21,81.24,81.13,81.17,15283.61883270079,63.8121,63.8356,63.7492,63.7806,15283.6188
2010-12-15 13:50:00,81.17,81.17,81.08,81.08,14155.297979279923,63.7806,63.7806,63.7099,63.7099,14155.298
2010-12-15 13:55:00,81.08,81.11,81.03,81.07,13950.148733203405,63.7099,63.7335,63.6706,63.7021,13950.1487
2010-12-15 14:00:00,81.1,81.12,81.05,81.08,16104.215817006872,63.7256,63.7413,63.6863,63.7099,16104.2158
2010-12-15 14:05:00,81.06,81.08,81.05,81.05,12103.80551851472,63.6942,63.7099,63.6863,63.6863,12103.8055
2010-12-15 14:10:00,81.05,81.05,80.98,81.0,14668.171094471229,63.6863,63.6863,63.6313,63.6471,14668.1711
2010-12-15 14:15:00,81.0,81.01,80.97,80.97,13744.999487126885,63.6471,63.6549,63.6235,63.6235,13744.9995
2010-12-15 14:20:00,80.97,80.98,80.91,80.91,13334.700994973842,63.6235,63.6313,63.5763,63.5763,13334.701
2010-12-15 14:25:00,80.91,80.92,80.86,80.87,12719.25325674428,63.5763,63.5842,63.537,63.5449,12719.2533
2010-12-15 14:30:00,80.87,80.89,80.73,80.88,26874.551236024206,63.5449,63.5606,63.4349,63.5528,26874.5512
2010-12-15 14:35:00,80.88,80.89,80.77,80.81,23387.01405272336,63.5528,63.5606,63.4663,63.4978,23387.0141
2010-12-15 14:40:00,80.85,80.94,80.8,80.94,12514.10401066776,63.5292,63.5999,63.4899,63.5999,12514.104
2010-12-15 14:45:00,80.93,81.03,80.91,80.91,17232.536670427737,63.5921,63.6706,63.5763,63.5763,17232.5367
2010-12-15 14:50:00,80.91,80.93,80.86,80.9,20002.051492460763,63.5763,63.5921,63.537,63.5685,20002.0515
2010-12-15 14:55:00,80.9,80.94,80.82,80.88,25130.78264437378,63.5685,63.5999,63.5056,63.5528,25130.7826
2010-12-15 15:00:00,80.88,80.97,80.88,80.9,26874.551236024206,63.5528,63.6235,63.5528,63.5685,26874.5512
2010-12-15 15:05:00,80.9,80.9,80.77,80.78,28002.87208944507,63.5685,63.5685,63.4663,63.4742,28002.8721
2010-12-15 15:10:00,80.79,80.88,80.78,80.8,22668.99169145553,63.482,63.5528,63.4742,63.4899,22668.9917
2010-12-15 15:15:00,80.81,80.88,80.8,80.82,24002.46179095292,63.4978,63.5528,63.4899,63.5056,24002.4618
2010-12-15 15:20:00,80.82,80.94,80.75,80.94,33747.05097958765,63.5056,63.5999,63.4506,63.5999,33747.051
2010-12-15 15:25:00,80.95,81.04,80.95,81.04,21540.670838034668,63.6078,63.6785,63.6078,63.6785,21540.6708
2010-12-15 15:30:00,81.03,81.1,80.97,81.08,35490.81957123808,63.6706,63.7256,63.6235,63.7099,35490.8196
2010-12-15 15:35:00,81.08,81.14,81.05,81.09,37644.88665504154,63.7099,63.7571,63.6863,63.7178,37644.8867
2010-12-15 15:40:00,81.07,81.13,80.99,80.99,35285.670325161555,63.7021,63.7492,63.6392,63.6392,35285.6703
2010-12-15 15:45:00,80.98,80.99,80.88,80.97,39286.0806236537,63.6313,63.6392,63.5528,63.6235,39286.0806
2010-12-15 15:50:00,80.96,80.99,80.85,80.92,30977.53615755462,63.6156,63.6392,63.5292,63.5842,30977.5362
2010-12-15 15:55:00,80.93,80.98,80.91,80.97,39696.37911580675,63.5921,63.6313,63.5763,63.6235,39696.3791
2010-12-16 09:30:00,80.86,80.92,80.72,80.86,29131.19294286593,63.537,63.5842,63.427,63.537,29131.1929
2010-12-16 09:35:00,80.88,81.02,80.82,80.93,18053.13365473381,63.5528,63.6628,63.5056,63.5921,18053.1337
2010-12-16 09:40:00,80.89,81.02,80.86,80.94,11078.059288132115,63.5606,63.6628,63.537,63.5999,11078.0593
2010-12-16 09:45:00,80.99,81.1,80.87,81.05,12411.5293876295,63.6392,63.7256,63.5449,63.6863,12411.5294
2010-12-16 09:50:00,81.06,81.12,80.99,81.05,9847.163811672992,63.6942,63.7413,63.6392,63.6863,9847.1638
2010-12-16 09:55:00,81.03,81.07,80.56,80.74,17540.260539542516,63.6706,63.7021,63.3013,63.4428,17540.2605
2010-12-16 10:00:00,80.74,81.02,80.63,80.88,15386.193455739049,63.4428,63.6628,63.3563,63.5528,15386.1935
2010-12-16 10:05:00,80.95,80.95,80.79,80.86,6051.902759257359,63.6078,63.6078,63.482,63.537,6051.9028
2010-12-16 10:10:00,80.85,80.85,80.68,80.79,4923.581905836496,63.5292,63.5292,63.3956,63.482,4923.5819
2010-12-16 10:15:00,80.79,80.9,80.78,80.82,4718.432659759975,63.482,63.5685,63.4742,63.5056,4718.4327
2010-12-16 10:20:00,80.81,80.97,80.81,80.96,9642.014565596472,63.4978,63.6235,63.4978,63.6156,9642.0146
2010-12-16 10:25:00,80.96,81.03,80.9,80.9,16411.939686121652,63.6156,63.6706,63.5685,63.5685,16411.9397
2010-12-16 10:30:00,80.92,81.01,80.87,80.9,14668.171094471229,63.5842,63.6549,63.5449,63.5685,14668.1711
2010-12-16 10:35:00,80.87,81.01,80.8,80.97,21232.94696891989,63.5449,63.6549,63.4899,63.6235,21232.947
2010-12-16 10:40:00,80.98,81.13,80.98,81.1,14052.723356241666,63.6313,63.7492,63.6313,63.7256,14052.7234
2010-12-16 10:45:00,81.1,81.21,81.04,81.21,12821.82787978254,63.7256,63.8121,63.6785,63.8121,12821.8279
2010-12-16 10:50:00,81.21,81.33,81.19,81.2,20617.49923069033,63.8121,63.9064,63.7964,63.8042,20617.4992
2010-12-16 10:55:00,81.19,81.32,81.19,81.32,9129.14145040517,63.7964,63.8985,63.7964,63.8985,9129.1415
2010-12-16 11:00:00,81.32,81.4,81.25,81.27,26771.976612985945,63.8985,63.9614,63.8435,63.8592,26771.9766
2010-12-16 11:05:00,81.28,81.32,81.11,81.26,25438.506513488563,63.8671,63.8985,63.7335,63.8514,25438.5065
2010-12-16 11:10:00,81.27,81.46,81.27,81.43,23899.887167914658,63.8592,64.0085,63.8592,63.9849,23899.8872
2010-12-16 11:15:00,81.45,81.61,81.45,81.6,14565.596471432968,64.0007,64.1264,64.0007,64.1185,14565.5965
2010-12-16 11:20:00,81.6,81.66,81.55,81.57,18771.15601600164,64.1185,64.1657,64.0792,64.0949,18771.156
2010-12-16 11:25:00,81.59,81.66,81.56,81.58,23489.588675761617,64.1107,64.1657,64.0871,64.1028,23489.5887
2010-12-16 11:30:00,81.58,81.7,81.58,81.65,24617.90952918248,64.1028,64.1971,64.1028,64.1578,24617.9095
2010-12-16 11:35:00,81.65,81.69,81.63,81.69,11898.656272438198,64.1578,64.1892,64.1421,64.1892,11898.6563
2010-12-16 11:40:00,81.69,81.75,81.65,81.75,24002.46179095292,64.1892,64.2364,64.1578,64.2364,24002.4618
2010-12-16 11:45:00,81.75,81.76,81.68,81.71,13129.551748897322,64.2364,64.2442,64.1814,64.2049,13129.5517
2010-12-16 11:50:00,81.71,81.77,81.71,81.77,12616.67863370602,64.2049,64.2521,64.2049,64.2521,12616.6786
2010-12-16 11:55:00,81.77,81.79,81.76,81.76,15283.61883270079,64.2521,64.2678,64.2442,64.2442,15283.6188
2010-12-16 12:00:00,81.76,81.87,81.75,81.87,22874.14093753205,64.2442,64.3307,64.2364,64.3307,22874.1409
2010-12-16 12:05:00,81.87,81.89,81.84,81.86,36106.26730946764,64.3307,64.3464,64.3071,64.3228,36106.2673
2010-12-16 12:10:00,81.87,81.9,81.8,81.8,13129.551748897322,64.3307,64.3542,64.2757,64.2757,13129.5517
2010-12-16 12:15:00,81.8,81.9,81.8,81.83,19694.327623345984,64.2757,64.3542,64.2757,64.2992,19694.3276
2010-12-16 12:20:00,81.84,81.86,81.8,81.84,18976.30526207816,64.3071,64.3228,64.2757,64.3071,18976.3053
2010-12-16 12:25:00,81.84,81.84,81.66,81.66,22566.41706841727,64.3071,64.3071,64.1657,64.1657,22566.4171
2010-12-16 12:30:00,81.67,81.85,81.67,81.83,11078.059288132115,64.1735,64.315,64.1735,64.2992,11078.0593
2010-12-16 12:35:00,81.83,81.89,81.75,81.75,28002.87208944507,64.2992,64.3464,64.2364,64.2364,28002.8721
2010-12-16 12:40:00,81.76,81.98,81.75,81.98,24823.058775259,64.2442,64.4171,64.2364,64.4171,24823.0588
2010-12-16 12:45:00,81.98,82.07,81.98,82.04,47184.32659759975,64.4171,64.4878,64.4171,64.4643,47184.3266
2010-12-16 12:50:00,82.05,82.17,82.05,82.12,36926.86429377372,64.4721,64.5664,64.4721,64.5271,36926.8643
2010-12-16 12:55:00,82.12,82.15,82.05,82.09,22771.5663144938,64.5271,64.5507,64.4721,64.5035,22771.5663
2010-12-16 13:00:00,82.1,82.11,81.87,81.88,43901.93866037543,64.5114,64.5193,64.3307,64.3385,43901.9387
2010-12-16 13:05:00,81.89,81.97,81.86,81.94,37850.03590111806,64.3464,64.4092,64.3228,64.3857,37850.0359
2010-12-16 13:10:00,81.94,81.97,81.86,81.89,23592.163298799875,64.3857,64.4092,64.3228,64.3464,23592.1633
2010-12-16 13:15:00,81.91,81.96,81.88,81.9,30874.96153451636,64.3621,64.4014,64.3385,64.3542,30874.9615
2010-12-16 13:20:00,81.91,81.92,81.84,81.88,18771.15601600164,64.3621,64.37,64.3071,64.3385,18771.156
2010-12-16 13:25:00,81.89,81.91,81.84,81.86,10872.910042055595,64.3464,64.3621,64.3071,64.3228,10872.91
2010-12-16 13:30:00,81.86,81.89,81.76,81.81,15078.46958662427,64.3228,64.3464,64.2442,64.2835,15078.4696
2010-12-16 13:35:00,81.8,81.93,81.79,81.93,20617.49923069033,64.2757,64.3778,64.2678,64.3778,20617.4992
2010-12-16 13:40:00,81.94,82.06,81.94,82.06,23899.887167914658,64.3857,64.48,64.3857,64.48,23899.8872
2010-12-16 13:45:00,82.06,82.07,81.93,81.95,34157.34947174069,64.48,64.4878,64.3778,64.3935,34157.3495
2010-12-16 13:50:00,81.96,82.05,81.96,82.05,16411.939686121652,64.4014,64.4721,64.4014,64.4721,16411.9397
2010-12-16 13:55:00,82.05,82.08,81.99,82.04,12103.80551851472,64.4721,64.4957,64.425,64.4643,12103.8055
2010-12-16 14:00:00,82.03,82.04,81.92,81.92,16001.641193968611,64.4564,64.4643,64.37,64.37,16001.6412
2010-12-16 14:05:00,81.93,82.06,81.93,82.06,9026.566827366907,64.3778,64.48,64.3778,64.48,9026.5668
2010-12-16 14:10:00,82.07,82.12,82.07,82.11,12103.80551851472,64.4878,64.5271,64.4878,64.5193,12103.8055
2010-12-16 14:15:00,82.11,82.21,82.11,82.21,16822.238178274692,64.5193,64.5978,64.5193,64.5978,16822.2382
2010-12-16 14:20:00,82.2,82.24,82.09,82.15,31900.70776489896,64.59,64.6214,64.5035,64.5507,31900.7078
2010-12-16 14:25:00,82.16,82.24,82.16,82.23,17335.111293465994,64.5585,64.6214,64.5585,64.6135,17335.1113
2010-12-16 14:30:00,82.23,82.24,82.15,82.24,21027.797722843367,64.6135,64.6214,64.5507,64.6214,21027.7977
2010-12-16 14:35:00,82.24,82.25,82.18,82.21,21232.94696891989,64.6214,64.6293,64.5743,64.5978,21232.947
2010-12-16 14:40:00,82.22,82.25,82.2,82.24,32311.006257052,64.6057,64.6293,64.59,64.6214,32311.0063
2010-12-16 14:45:00,82.24,82.37,82.23,82.37,40516.97610011283,64.6214,64.7236,64.6135,64.7236,40516.9761
2010-12-16 14:50:00,82.37,82.42,82.35,82.38,45235.40875987281,64.7236,64.7628,64.7078,64.7314,45235.4088
2010-12-16 14:55:00,82.38,82.43,82.36,82.43,41440.14770745717,64.7314,64.7707,64.7157,64.7707,41440.1477
2010-12-16 15:00:00,82.43,82.5,82.4,82.45,42260.744691763255,64.7707,64.8257,64.7471,64.7864,42260.7447
2010-12-16 15:05:00,82.46,82.52,82.46,82.49,31387.83464970766,64.7943,64.8414,64.7943,64.8178,31387.8346
2010-12-16 15:10:00,82.49,82.54,82.45,82.54,23387.01405272336,64.8178,64.8571,64.7864,64.8571,23387.0141
2010-12-16 15:15:00,82.54,82.62,82.51,82.52,29541.491435018976,64.8571,64.92,64.8336,64.8414,29541.4914
2010-12-16 15:20:00,82.52,82.58,82.51,82.53,44619.96102164324,64.8414,64.8886,64.8336,64.8493,44619.961
2010-12-16 15:25:00,82.54,82.62,82.53,82.61,26156.528874756383,64.8571,64.92,64.8493,64.9121,26156.5289
2010-12-16 15:30:00,82.62,82.69,82.6,82.69,41132.4238383424,64.92,64.975,64.9043,64.975,41132.4238
2010-12-16 15:35:00,82.69,82.8,82.68,82.78,63493.69166068314,64.975,65.0614,64.9671,65.0457,63493.6917
2010-12-16 15:40:00,82.78,82.78,82.57,82.58,56518.61729408144,65.0457,65.0457,64.8807,64.8886,56518.6173
2010-12-16 15:45:00,82.59,82.59,82.47,82.54,47389.47584367627,64.8964,64.8964,64.8021,64.8571,47389.4758
2010-12-16 15:50:00,82.54,82.57,82.52,82.55,28926.043696789413,64.8571,64.8807,64.8414,64.865,28926.0437
2010-12-16 15:55:00,82.56,82.67,82.55,82.66,49440.96830444148,64.8729,64.9593,64.865,64.9514,49440.9683
2010-12-17 09:30:00,82.61,82.68,82.32,82.37,263514.2065852908,64.9121,64.9671,64.6843,64.7236,263514.2066
2010-12-17 09:35:00,82.36,82.49,82.18,82.2,23181.86480664684,64.7157,64.8178,64.5743,64.59,23181.8648
2010-12-17 09:40:00,82.2,82.2,81.86,81.86,26566.827366909427,64.59,64.59,64.3228,64.3228,26566.8274
2010-12-17 09:45:00,81.9,82.03,81.89,81.99,9949.738434711251,64.3542,64.4564,64.3464,64.425,9949.7384
2010-12-17 09:50:00,81.94,81.99,81.94,81.99,13950.148733203405,64.3857,64.425,64.3857,64.425,13950.1487
2010-12-17 09:55:00,82.02,82.39,82.01,82.32,13334.700994973842,64.4485,64.7393,64.4407,64.6843,13334.701
2010-12-17 10:00:00,82.35,82.42,82.26,82.39,15283.61883270079,64.7078,64.7628,64.6371,64.7393,15283.6188
2010-12-17 10:05:00,82.42,82.53,82.4,82.49,9744.58918863473,64.7628,64.8493,64.7471,64.8178,9744.5892
2010-12-17 10:10:00,82.48,82.59,82.43,82.45,16617.088932198174,64.81,64.8964,64.7707,64.7864,16617.0889
2010-12-17 10:15:00,82.45,82.47,82.37,82.46,13744.999487126885,64.7864,64.8021,64.7236,64.7943,13744.9995
2010-12-17 10:20:00,82.48,82.53,82.44,82.53,20720.073853728587,64.81,64.8493,64.7786,64.8493,20720.0739
2010-12-17 10:25:00,82.53,82.74,82.53,82.71,19796.902246384245,64.8493,65.0143,64.8493,64.9907,19796.9022
2010-12-17 10:30:00,82.71,82.8,82.64,82.66,23489.588675761617,64.9907,65.0614,64.9357,64.9514,23489.5887
2010-12-17 10:35:00,82.65,82.7,82.53,82.54,15796.491947892093,64.9436,64.9829,64.8493,64.8571,15796.4919
2010-12-17 10:40:00,82.53,82.66,82.52,82.62,18258.28290081034,64.8493,64.9514,64.8414,64.92,18258.2829
2010-12-17 10:45:00,82.62,82.69,82.54,82.65,15488.76807877731,64.92,64.975,64.8571,64.9436,15488.7681
2010-12-17 10:50:00,82.63,82.65,82.53,82.55,31285.2600266694,64.9279,64.9436,64.8493,64.865,31285.26
2010-12-17 10:55:00,82.55,82.59,82.5,82.55,24617.90952918248,64.865,64.8964,64.8257,64.865,24617.9095
2010-12-17 11:00:00,82.57,82.68,82.54,82.64,15386.193455739049,64.8807,64.9671,64.8571,64.9357,15386.1935
2010-12-17 11:05:00,82.66,82.79,82.62,82.77,14463.021848394706,64.9514,65.0536,64.92,65.0379,14463.0218
2010-12-17 11:10:00,82.77,82.79,82.63,82.64,17335.111293465994,65.0379,65.0536,64.9279,64.9357,17335.1113
2010-12-17 11:15:00,82.65,82.69,82.59,82.62,13437.275618012103,64.9436,64.975,64.8964,64.92,13437.2756
2010-12-17 11:20:00,82.62,82.67,82.54,82.58,13642.424864088624,64.92,64.9593,64.8571,64.8886,13642.4249
2010-12-17 11:25:00,82.59,82.7,82.59,82.7,14873.320340547749,64.8964,64.9829,64.8964,64.9829,14873.3203
2010-12-17 11:30:00,82.72,82.8,82.71,82.73,18463.43214688686,64.9986,65.0614,64.9907,65.0064,18463.4321
2010-12-17 11:35:00,82.74,82.78,82.72,82.77,9539.43994255821,65.0143,65.0457,64.9986,65.0379,9539.4399
2010-12-17 11:40:00,82.78,82.85,82.75,82.83,21232.94696891989,65.0457,65.1007,65.0221,65.085,21232.947
2010-12-17 11:45:00,82.85,82.87,82.82,82.83,18976.30526207816,65.1007,65.1164,65.0771,65.085,18976.3053
2010-12-17 11:50:00,82.83,82.83,82.54,82.57,24105.036413991176,65.085,65.085,64.8571,64.8807,24105.0364
2010-12-17 11:55:00,82.55,82.72,82.53,82.72,8205.969843060826,64.865,64.9986,64.8493,64.9986,8205.9698
2010-12-17 12:00:00,82.74,82.8,82.67,82.74,22566.41706841727,65.0143,65.0614,64.9593,65.0143,22566.4171
2010-12-17 12:05:00,82.75,82.84,82.73,82.84,15386.193455739049,65.0221,65.0929,65.0064,65.0929,15386.1935
2010-12-17 12:10:00,82.85,82.92,82.85,82.88,13744.999487126885,65.1007,65.1557,65.1007,65.1243,13744.9995
2010-12-17 12:15:00,82.88,82.9,82.78,82.78,19181.45450815468,65.1243,65.14,65.0457,65.0457,19181.4545
2010-12-17 12:20:00,82.78,82.89,82.74,82.89,10052.313057749512,65.0457,65.1322,65.0143,65.1322,10052.3131
2010-12-17 12:25:00,82.89,82.92,82.86,82.92,23592.163298799875,65.1322,65.1557,65.1086,65.1557,23592.1633
2010-12-17 12:30:00,82.92,82.92,82.75,82.75,30464.66304236332,65.1557,65.1557,65.0221,65.0221,30464.663
2010-12-17 12:35:00,82.73,82.82,82.72,82.82,16924.812801312954,65.0064,65.0771,64.9986,65.0771,16924.8128
2010-12-17 12:40:00,82.83,82.83,82.73,82.81,21848.39470714945,65.085,65.085,65.0064,65.0693,21848.3947
2010-12-17 12:45:00,82.82,82.87,82.76,82.84,16924.812801312954,65.0771,65.1164,65.03,65.0929,16924.8128
2010-12-17 12:50:00,82.84,82.87,82.8,82.85,12206.38014155298,65.0929,65.1164,65.0614,65.1007,12206.3801
2010-12-17 12:55:00,82.85,82.88,82.85,82.87,9642.014565596472,65.1007,65.1243,65.1007,65.1164,9642.0146
2010-12-17 13:00:00,82.89,82.89,82.83,82.85,16104.215817006872,65.1322,65.1322,65.085,65.1007,16104.2158
2010-12-17 13:05:00,82.87,82.98,82.86,82.98,14770.745717509488,65.1164,65.2029,65.1086,65.2029,14770.7457
2010-12-17 13:10:00,82.98,82.99,82.9,82.94,20104.626115499024,65.2029,65.2107,65.14,65.1714,20104.6261
2010-12-17 13:15:00,82.94,82.98,82.93,82.98,6564.775874448661,65.1714,65.2029,65.1636,65.2029,6564.7759
2010-12-17 13:20:00,82.99,83.0,82.93,82.98,9642.014565596472,65.2107,65.2186,65.1636,65.2029,9642.0146
2010-12-17 13:25:00,83.0,83.01,82.92,82.95,7898.245973946045,65.2186,65.2264,65.1557,65.1793,7898.246
2010-12-17 13:30:00,82.95,82.95,82.9,82.92,9642.014565596472,65.1793,65.1793,65.14,65.1557,9642.0146
2010-12-17 13:35:00,82.92,82.98,82.92,82.97,36516.56580162068,65.1557,65.2029,65.1557,65.195,36516.5658
2010-12-17 13:40:00,82.99,83.0,82.97,82.99,8205.969843060826,65.2107,65.2186,65.195,65.2107,8205.9698
2010-12-17 13:45:00,83.01,83.1,82.97,83.09,11180.633911170376,65.2264,65.2972,65.195,65.2893,11180.6339
2010-12-17 13:50:00,83.1,83.12,83.07,83.11,16309.365063083393,65.2972,65.3129,65.2736,65.305,16309.3651
2010-12-17 13:55:00,83.11,83.11,83.01,83.02,9744.58918863473,65.305,65.305,65.2264,65.2343,9744.5892
2010-12-17 14:00:00,83.02,83.08,83.02,83.07,11796.081649399935,65.2343,65.2814,65.2343,65.2736,11796.0816
2010-12-17 14:05:00,83.07,83.08,82.95,82.98,10667.760795979077,65.2736,65.2814,65.1793,65.2029,10667.7608
2010-12-17 14:10:00,82.98,83.02,82.95,83.0,10565.186172940814,65.2029,65.2343,65.1793,65.2186,10565.1862
2010-12-17 14:15:00,82.99,83.04,82.97,82.98,15488.76807877731,65.2107,65.25,65.195,65.2029,15488.7681
2010-12-17 14:20:00,82.98,83.06,82.98,83.01,12924.402502820802,65.2029,65.2657,65.2029,65.2264,12924.4025
2010-12-17 14:25:00,83.01,83.01,82.95,82.95,14770.745717509488,65.2264,65.2264,65.1793,65.1793,14770.7457
2010-12-17 14:30:00,82.95,83.07,82.95,83.06,12514.10401066776,65.1793,65.2736,65.1793,65.2657,12514.104
2010-12-17 14:35:00,83.06,83.11,83.03,83.04,9129.14145040517,65.2657,65.305,65.2422,65.25,9129.1415
2010-12-17 14:40:00,83.04,83.13,83.04,83.13,18258.28290081034,65.25,65.3207,65.25,65.3207,18258.2829
2010-12-17 14:45:00,83.13,83.13,83.07,83.1,13950.148733203405,65.3207,65.3207,65.2736,65.2972,13950.1487
2010-12-17 14:50:00,83.1,83.17,83.1,83.12,11488.357780285158,65.2972,65.3522,65.2972,65.3129,11488.3578
2010-12-17 14:55:00,83.12,83.13,83.08,83.08,16719.663555236435,65.3129,65.3207,65.2814,65.2814,16719.6636
2010-12-17 15:00:00,83.07,83.1,83.01,83.04,18976.30526207816,65.2736,65.2972,65.2264,65.25,18976.3053
2010-12-17 15:05:00,83.07,83.08,83.01,83.01,17232.536670427737,65.2736,65.2814,65.2264,65.2264,17232.5367
2010-12-17 15:10:00,83.02,83.12,82.91,83.07,22566.41706841727,65.2343,65.3129,65.1479,65.2736,22566.4171
2010-12-17 15:15:00,83.07,83.15,83.07,83.08,13847.574110165144,65.2736,65.3365,65.2736,65.2814,13847.5741
2010-12-17 15:20:00,83.08,83.15,83.04,83.09,15386.193455739049,65.2814,65.3365,65.25,65.2893,15386.1935
2010-12-17 15:25:00,83.09,83.13,83.05,83.11,20617.49923069033,65.2893,65.3207,65.2579,65.305,20617.4992
2010-12-17 15:30:00,83.12,83.15,83.06,83.1,25848.805005641603,65.3129,65.3365,65.2657,65.2972,25848.805
2010-12-17 15:35:00,83.1,83.13,83.06,83.07,20822.648476766848,65.2972,65.3207,65.2657,65.2736,20822.6485
2010-12-17 15:40:00,83.07,83.17,83.01,83.12,30567.23766540158,65.2736,65.3522,65.2264,65.3129,30567.2377
2010-12-17 15:45:00,83.11,83.12,82.97,82.98,34977.946456046775,65.305,65.3129,65.195,65.2029,34977.9465
2010-12-17 15:50:00,82.97,83.03,82.94,82.97,22668.99169145553,65.195,65.2422,65.1714,65.195,22668.9917
2010-12-17 15:55:00,82.98,83.17,82.93,83.14,54056.82634116319,65.2029,65.3522,65.1636,65.3286,54056.8263
2010-12-20 09:30:00,83.09,83.35,82.92,82.93,22976.71556057032,65.2893,65.4936,65.1557,65.1636,22976.7156
2010-12-20 09:35:00,82.95,82.95,82.71,82.73,20309.775361575543,65.1793,65.1793,64.9907,65.0064,20309.7754
2010-12-20 09:40:00,82.73,83.35,82.71,82.73,23387.01405272336,65.0064,65.4936,64.9907,65.0064,23387.0141
2010-12-20 09:45:00,82.74,82.86,82.64,82.69,22566.41706841727,65.0143,65.1086,64.9357,64.975,22566.4171
2010-12-20 09:50:00,82.69,82.8,82.69,82.76,19796.902246384245,64.975,65.0614,64.975,65.03,19796.9022
2010-12-20 09:55:00,82.78,82.9,82.78,82.88,16411.939686121652,65.0457,65.14,65.0457,65.1243,16411.9397
2010-12-20 10:00:00,82.87,82.99,82.82,82.92,14668.171094471229,65.1164,65.2107,65.0771,65.1557,14668.1711
2010-12-20 10:05:00,82.93,83.03,82.9,82.95,31592.983895784186,65.1636,65.2422,65.14,65.1793,31592.9839
2010-12-20 10:10:00,82.95,83.02,82.84,82.89,26464.25274387117,65.1793,65.2343,65.0929,65.1322,26464.2527
2010-12-20 10:15:00,82.87,82.87,82.74,82.84,55595.4456867371,65.1164,65.1164,65.0143,65.0929,55595.4457
2010-12-20 10:20:00,82.81,82.81,82.59,82.68,8513.693712175607,65.0693,65.0693,64.8964,64.9671,8513.6937
2010-12-20 10:25:00,82.68,82.69,82.36,82.44,35285.670325161555,64.9671,64.975,64.7157,64.7786,35285.6703
2010-12-20 10:30:00,82.47,82.54,82.4,82.4,12411.5293876295,64.8021,64.8571,64.7471,64.7471,12411.5294
2010-12-20 10:35:00,82.41,82.42,82.29,82.36,20412.349984613807,64.755,64.7628,64.6607,64.7157,20412.35
2010-12-20 10:40:00,82.36,82.4,82.23,82.23,23181.86480664684,64.7157,64.7471,64.6135,64.6135,23181.8648
2010-12-20 10:45:00,82.25,82.28,82.15,82.19,23489.588675761617,64.6293,64.6528,64.5507,64.5821,23489.5887
2010-12-20 10:50:00,82.2,82.23,82.07,82.21,34157.34947174069,64.59,64.6135,64.4878,64.5978,34157.3495
2010-12-20 10:55:00,82.2,82.2,82.11,82.13,6872.499743563442,64.59,64.59,64.5193,64.535,6872.4997
2010-12-20 11:00:00,82.14,82.15,82.08,82.12,9949.738434711251,64.5428,64.5507,64.4957,64.5271,9949.7384
2010-12-20 11:05:00,82.14,82.16,82.07,82.07,9436.86531951995,64.5428,64.5585,64.4878,64.4878,9436.8653
2010-12-20 11:10:00,82.06,82.15,82.06,82.15,6359.626628372141,64.48,64.5507,64.48,64.5507,6359.6266
2010-12-20 11:15:00,82.15,82.19,82.1,82.12,9231.71607344343,64.5507,64.5821,64.5114,64.5271,9231.7161
2010-12-20 11:20:00,82.14,82.15,82.11,82.14,9847.163811672992,64.5428,64.5507,64.5193,64.5428,9847.1638
2010-12-20 11:25:00,82.15,82.16,82.06,82.06,10975.484665093856,64.5507,64.5585,64.48,64.48,10975.4847
2010-12-20 11:30:00,82.06,82.06,81.96,82.04,16309.365063083393,64.48,64.48,64.4014,64.4643,16309.3651
2010-12-20 11:35:00,82.01,82.07,82.0,82.07,17540.260539542516,64.4407,64.4878,64.4328,64.4878,17540.2605
2010-12-20 11:40:00,82.07,82.09,82.04,82.07,5231.305774951277,64.4878,64.5035,64.4643,64.4878,5231.3058
2010-12-20 11:45:00,82.08,82.1,82.06,82.07,11078.059288132115,64.4957,64.5114,64.48,64.4878,11078.0593
2010-12-20 11:50:00,82.07,82.07,82.0,82.0,10154.887680787771,64.4878,64.4878,64.4328,64.4328,10154.8877
2010-12-20 11:55:00,82.01,82.04,81.94,81.94,9026.566827366907,64.4407,64.4643,64.3857,64.3857,9026.5668
2010-12-20 12:00:00,81.95,82.0,81.92,81.94,11693.507026361678,64.3935,64.4328,64.37,64.3857,11693.507
2010-12-20 12:05:00,81.93,81.96,81.91,81.93,17232.536670427737,64.3778,64.4014,64.3621,64.3778,17232.5367
2010-12-20 12:10:00,81.92,82.0,81.91,81.99,15899.06657093035,64.37,64.4328,64.3621,64.425,15899.0666
2010-12-20 12:15:00,81.99,81.99,81.92,81.95,10154.887680787771,64.425,64.425,64.37,64.3935,10154.8877
2010-12-20 12:20:00,81.94,81.99,81.92,81.97,9129.14145040517,64.3857,64.425,64.37,64.4092,9129.1415
2010-12-20 12:25:00,81.97,81.97,81.9,81.9,20104.626115499024,64.4092,64.4092,64.3542,64.3542,20104.6261
2010-12-20 12:30:00,81.91,81.94,81.88,81.91,14052.723356241666,64.3621,64.3857,64.3385,64.3621,14052.7234
2010-12-20 12:35:00,81.89,81.89,81.82,81.83,18566.00676992512,64.3464,64.3464,64.2914,64.2992,18566.0068
2010-12-20 12:40:00,81.82,81.87,81.81,81.86,17745.40978561904,64.2914,64.3307,64.2835,64.3228,17745.4098
2010-12-20 12:45:00,81.86,81.88,81.8,81.82,23899.887167914658,64.3228,64.3385,64.2757,64.2914,23899.8872
2010-12-20 12:50:00,81.81,81.9,81.81,81.9,8923.992204328648,64.2835,64.3542,64.2835,64.3542,8923.9922
2010-12-20 12:55:00,81.9,81.96,81.9,81.96,21130.372345881628,64.3542,64.4014,64.3542,64.4014,21130.3723
2010-12-20 13:00:00,81.97,81.98,81.94,81.96,4513.283413683455,64.4092,64.4171,64.3857,64.4014,4513.2834
2010-12-20 13:05:00,81.94,82.05,81.94,82.03,10565.186172940814,64.3857,64.4721,64.3857,64.4564,10565.1862
2010-12-20 13:10:00,82.04,82.08,82.03,82.05,19386.6037542312,64.4643,64.4957,64.4564,64.4721,19386.6038
2010-12-20 13:15:00,82.05,82.1,82.01,82.08,11898.656272438198,64.4721,64.5114,64.4407,64.4957,11898.6563
2010-12-20 13:20:00,82.08,82.11,82.06,82.1,8205.969843060826,64.4957,64.5193,64.48,64.5114,8205.9698
2010-12-20 13:25:00,82.12,82.12,82.05,82.06,17232.536670427737,64.5271,64.5271,64.4721,64.48,17232.5367
2010-12-20 13:30:00,82.07,82.14,82.06,82.12,15181.044209662528,64.4878,64.5428,64.48,64.5271,15181.0442
2010-12-20 13:35:00,82.12,82.14,82.05,82.06,20104.626115499024,64.5271,64.5428,64.4721,64.48,20104.6261
2010-12-20 13:40:00,82.06,82.1,82.03,82.06,12001.23089547646,64.48,64.5114,64.4564,64.48,12001.2309
2010-12-20 13:45:00,82.06,82.06,82.02,82.06,8205.969843060826,64.48,64.48,64.4485,64.48,8205.9698
2010-12-20 13:50:00,82.07,82.09,82.05,82.09,5949.328136219099,64.4878,64.5035,64.4721,64.5035,5949.3281
2010-12-20 13:55:00,82.09,82.1,82.03,82.04,11898.656272438198,64.5035,64.5114,64.4564,64.4643,11898.6563
2010-12-20 14:00:00,82.05,82.09,82.03,82.07,20925.22309980511,64.4721,64.5035,64.4564,64.4878,20925.2231
2010-12-20 14:05:00,82.06,82.15,82.05,82.13,18053.13365473381,64.48,64.5507,64.4721,64.535,18053.1337
2010-12-20 14:10:00,82.15,82.16,82.05,82.05,17437.685916504255,64.5507,64.5585,64.4721,64.4721,17437.6859
2010-12-20 14:15:00,82.04,82.07,82.0,82.07,15796.491947892093,64.4643,64.4878,64.4328,64.4878,15796.4919
2010-12-20 14:20:00,82.06,82.09,81.97,81.99,31695.558518822443,64.48,64.5035,64.4092,64.425,31695.5585
2010-12-20 14:25:00,82.0,82.01,81.93,81.94,14360.447225356444,64.4328,64.4407,64.3778,64.3857,14360.4472
2010-12-20 14:30:00,81.95,82.0,81.94,81.96,18053.13365473381,64.3935,64.4328,64.3857,64.4014,18053.1337
2010-12-20 14:35:00,81.96,81.99,81.92,81.93,32105.857010975484,64.4014,64.425,64.37,64.3778,32105.857
2010-12-20 14:40:00,81.92,81.93,81.88,81.89,39901.52836188327,64.37,64.3778,64.3385,64.3464,39901.5284
2010-12-20 14:45:00,81.9,82.01,81.89,82.0,21027.797722843367,64.3542,64.4407,64.3464,64.4328,21027.7977
2010-12-20 14:50:00,82.02,82.12,82.02,82.08,16514.514309159913,64.4485,64.5271,64.4485,64.4957,16514.5143
2010-12-20 14:55:00,82.08,82.09,82.0,82.06,12616.67863370602,64.4957,64.5035,64.4328,64.48,12616.6786
2010-12-20 15:00:00,82.07,82.08,82.01,82.04,32926.45399528157,64.4878,64.4957,64.4407,64.4643,32926.454
2010-12-20 15:05:00,82.04,82.04,81.97,82.01,26464.25274387117,64.4643,64.4643,64.4092,64.4407,26464.2527
2010-12-20 15:10:00,82.02,82.02,81.95,82.02,15181.044209662528,64.4485,64.4485,64.3935,64.4485,15181.0442
2010-12-20 15:15:00,82.03,82.04,81.93,81.97,22976.71556057032,64.4564,64.4643,64.3778,64.4092,22976.7156
2010-12-20 15:20:00,81.97,81.97,81.9,81.95,20207.200738537285,64.4092,64.4092,64.3542,64.3935,20207.2007
2010-12-20 15:25:00,81.95,81.97,81.88,81.88,22463.84244537901,64.3935,64.4092,64.3385,64.3385,22463.8424
2010-12-20 15:30:00,81.9,81.92,81.86,81.89,44825.11026771976,64.3542,64.37,64.3228,64.3464,44825.1103
2010-12-20 15:35:00,81.86,81.88,81.76,81.77,57236.63965534927,64.3228,64.3385,64.2442,64.2521,57236.6397
2010-12-20 15:40:00,81.77,81.9,81.76,81.83,47184.32659759975,64.2521,64.3542,64.2442,64.2992,47184.3266
2010-12-20 15:45:00,81.84,81.85,81.72,81.76,46979.177351523234,64.3071,64.315,64.2128,64.2442,46979.1774
2010-12-20 15:50:00,81.76,81.83,81.75,81.8,41850.44619961022,64.2442,64.2992,64.2364,64.2757,41850.4462
2010-12-20 15:55:00,81.8,81.82,81.74,81.76,75392.34793312135,64.2757,64.2914,64.2285,64.2442,75392.3479
2010-12-21 09:30:00,82.15,82.15,81.59,81.61,26259.103497794644,64.5507,64.5507,64.1107,64.1264,26259.1035
2010-12-21 09:35:00,81.61,81.82,81.61,81.78,16617.088932198174,64.1264,64.2914,64.1264,64.26,16617.0889
2010-12-21 09:40:00,81.73,82.12,81.73,81.79,20412.349984613807,64.2207,64.5271,64.2207,64.2678,20412.35
2010-12-21 09:45:00,81.79,81.91,81.73,81.74,20104.626115499024,64.2678,64.3621,64.2207,64.2285,20104.6261
2010-12-21 09:50:00,81.75,81.83,81.6,81.62,23387.01405272336,64.2364,64.2992,64.1185,64.1342,23387.0141
2010-12-21 09:55:00,81.63,81.75,81.55,81.74,12514.10401066776,64.1421,64.2364,64.0792,64.2285,12514.104
2010-12-21 10:00:00,81.74,81.74,81.57,81.67,18053.13365473381,64.2285,64.2285,64.0949,64.1735,18053.1337
2010-12-21 10:05:00,81.68,81.84,81.67,81.79,13026.977125859064,64.1814,64.3071,64.1735,64.2678,13026.9771
2010-12-21 10:10:00,81.8,81.81,81.7,81.76,12308.95476459124,64.2757,64.2835,64.1971,64.2442,12308.9548
2010-12-21 10:15:00,81.76,81.81,81.69,81.71,9642.014565596472,64.2442,64.2835,64.1892,64.2049,9642.0146
2010-12-21 10:20:00,81.71,81.76,81.64,81.64,13437.275618012103,64.2049,64.2442,64.1499,64.1499,13437.2756
2010-12-21 10:25:00,81.64,81.68,81.57,81.57,26566.827366909427,64.1499,64.1814,64.0949,64.0949,26566.8274
2010-12-21 10:30:00,81.56,81.6,81.55,81.55,7795.671350907785,64.0871,64.1185,64.0792,64.0792,7795.6714
2010-12-21 10:35:00,81.55,81.62,81.55,81.55,11180.633911170376,64.0792,64.1342,64.0792,64.0792,11180.6339
2010-12-21 10:40:00,81.55,81.6,81.5,81.6,13129.551748897322,64.0792,64.1185,64.0399,64.1185,13129.5517
2010-12-21 10:45:00,81.61,81.62,81.52,81.52,6667.350497486921,64.1264,64.1342,64.0557,64.0557,6667.3505
2010-12-21 10:50:00,81.53,81.66,81.52,81.62,18771.15601600164,64.0635,64.1657,64.0557,64.1342,18771.156
2010-12-21 10:55:00,81.63,81.67,81.59,81.61,14975.894963586008,64.1421,64.1735,64.1107,64.1264,14975.895
2010-12-21 11:00:00,81.6,81.63,81.52,81.52,8308.544466099087,64.1185,64.1421,64.0557,64.0557,8308.5445
2010-12-21 11:05:00,81.53,81.55,81.5,81.52,12616.67863370602,64.0635,64.0792,64.0399,64.0557,12616.6786
2010-12-21 11:10:00,81.51,81.53,81.44,81.45,17950.559031695557,64.0478,64.0635,63.9928,64.0007,17950.559
2010-12-21 11:15:00,81.44,81.46,81.37,81.42,16617.088932198174,63.9928,64.0085,63.9378,63.9771,16617.0889
2010-12-21 11:20:00,81.43,81.46,81.37,81.37,19899.476869422502,63.9849,64.0085,63.9378,63.9378,19899.4769
2010-12-21 11:25:00,81.37,81.41,81.37,81.41,9847.163811672992,63.9378,63.9692,63.9378,63.9692,9847.1638
2010-12-21 11:30:00,81.4,81.43,81.37,81.42,8616.268335213868,63.9614,63.9849,63.9378,63.9771,8616.2683
2010-12-21 11:35:00,81.42,81.44,81.41,81.42,10770.335419017334,63.9771,63.9928,63.9692,63.9771,10770.3354
2010-12-21 11:40:00,81.42,81.46,81.42,81.42,9334.29069648169,63.9771,64.0085,63.9771,63.9771,9334.2907
2010-12-21 11:45:00,81.42,81.44,81.37,81.44,10154.887680787771,63.9771,63.9928,63.9378,63.9928,10154.8877
2010-12-21 11:50:00,81.44,81.44,81.4,81.41,10154.887680787771,63.9928,63.9928,63.9614,63.9692,10154.8877
2010-12-21 11:55:00,81.41,81.42,81.37,81.4,10667.760795979077,63.9692,63.9771,63.9378,63.9614,10667.7608
2010-12-21 12:00:00,81.41,81.42,81.4,81.41,8308.544466099087,63.9692,63.9771,63.9614,63.9692,8308.5445
2010-12-21 12:05:00,81.41,81.47,81.4,81.41,15283.61883270079,63.9692,64.0164,63.9614,63.9692,15283.6188
2010-12-21 12:10:00,81.41,81.43,81.37,81.38,16206.790440045132,63.9692,63.9849,63.9378,63.9456,16206.7904
2010-12-21 12:15:00,81.38,81.4,81.37,81.38,8205.969843060826,63.9456,63.9614,63.9378,63.9456,8205.9698
2010-12-21 12:20:00,81.38,81.4,81.37,81.39,5641.604267104318,63.9456,63.9614,63.9378,63.9535,5641.6043
2010-12-21 12:25:00,81.39,81.4,81.37,81.39,8411.119089137346,63.9535,63.9614,63.9378,63.9535,8411.1191
2010-12-21 12:30:00,81.39,81.41,81.32,81.33,23899.887167914658,63.9535,63.9692,63.8985,63.9064,23899.8872
2010-12-21 12:35:00,81.34,81.35,81.31,81.35,6564.775874448661,63.9142,63.9221,63.8906,63.9221,6564.7759
2010-12-21 12:40:00,81.35,81.45,81.34,81.38,22771.5663144938,63.9221,64.0007,63.9142,63.9456,22771.5663
2010-12-21 12:45:00,81.38,81.41,81.36,81.36,24002.46179095292,63.9456,63.9692,63.9299,63.9299,24002.4618
2010-12-21 12:50:00,81.36,81.39,81.35,81.36,20514.924607652065,63.9299,63.9535,63.9221,63.9299,20514.9246
2010-12-21 12:55:00,81.36,81.38,81.33,81.38,16617.088932198174,63.9299,63.9456,63.9064,63.9456,16617.0889
2010-12-21 13:00:00,81.37,81.4,81.37,81.39,10975.484665093856,63.9378,63.9614,63.9378,63.9535,10975.4847
2010-12-21 13:05:00,81.39,81.41,81.35,81.37,32516.155503128524,63.9535,63.9692,63.9221,63.9378,32516.1555
2010-12-21 13:10:00,81.37,81.38,81.35,81.38,11180.633911170376,63.9378,63.9456,63.9221,63.9456,11180.6339
2010-12-21 13:15:00,81.39,81.4,81.37,81.38,18566.00676992512,63.9535,63.9614,63.9378,63.9456,18566.0068
2010-12-21 13:20:00,81.38,81.43,81.38,81.39,14360.447225356444,63.9456,63.9849,63.9456,63.9535,14360.4472
2010-12-21 13:25:00,81.39,81.41,81.34,81.39,22976.71556057032,63.9535,63.9692,63.9142,63.9535,22976.7156
2010-12-21 13:30:00,81.39,81.4,81.37,81.38,15078.46958662427,63.9535,63.9614,63.9378,63.9456,15078.4696
2010-12-21 13:35:00,81.39,81.4,81.37,81.39,18976.30526207816,63.9535,63.9614,63.9378,63.9535,18976.3053
2010-12-21 13:40:00,81.37,81.42,81.37,81.39,21438.09621499641,63.9378,63.9771,63.9378,63.9535,21438.0962
2010-12-21 13:45:00,81.39,81.41,81.37,81.37,17129.962047389476,63.9535,63.9692,63.9378,63.9378,17129.962
2010-12-21 13:50:00,81.37,81.4,81.37,81.4,9436.86531951995,63.9378,63.9614,63.9378,63.9614,9436.8653
2010-12-21 13:55:00,81.4,81.42,81.37,81.4,21643.24546107293,63.9614,63.9771,63.9378,63.9614,21643.2455
2010-12-21 14:00:00,81.41,81.44,81.39,81.43,23694.737921838136,63.9692,63.9928,63.9535,63.9849,23694.7379
2010-12-21 14:05:00,81.42,81.43,81.38,81.39,23181.86480664684,63.9771,63.9849,63.9456,63.9535,23181.8648
2010-12-21 14:10:00,81.4,81.41,81.37,81.4,28720.89445071289,63.9614,63.9692,63.9378,63.9614,28720.8945
2010-12-21 14:15:00,81.4,81.45,81.38,81.41,16719.663555236435,63.9614,64.0007,63.9456,63.9692,16719.6636
2010-12-21 14:20:00,81.42,81.45,81.42,81.44,14975.894963586008,63.9771,64.0007,63.9771,63.9928,14975.895
2010-12-21 14:25:00,81.44,81.52,81.44,81.51,27284.849728177247,63.9928,64.0557,63.9928,64.0478,27284.8497
2010-12-21 14:30:00,81.51,81.57,81.51,81.56,28515.74520463637,64.0478,64.0949,64.0478,64.0871,28515.7452
2010-12-21 14:35:00,81.57,81.65,81.57,81.64,24515.33490614422,64.0949,64.1578,64.0949,64.1499,24515.3349
2010-12-21 14:40:00,81.65,81.73,81.62,81.73,31387.83464970766,64.1578,64.2207,64.1342,64.2207,31387.8346
2010-12-21 14:45:00,81.73,81.74,81.66,81.72,29541.491435018976,64.2207,64.2285,64.1657,64.2128,29541.4914
2010-12-21 14:50:00,81.72,81.75,81.72,81.75,13642.424864088624,64.2128,64.2364,64.2128,64.2364,13642.4249
2010-12-21 14:55:00,81.75,81.81,81.74,81.81,18976.30526207816,64.2364,64.2835,64.2285,64.2835,18976.3053
2010-12-21 15:00:00,81.81,81.88,81.8,81.88,25746.230382603346,64.2835,64.3385,64.2757,64.3385,25746.2304
2010-12-21 15:05:00,81.87,81.97,81.87,81.95,44107.08790645194,64.3307,64.4092,64.3307,64.3935,44107.0879
2010-12-21 15:10:00,81.95,81.96,81.79,81.81,24823.058775259,64.3935,64.4014,64.2678,64.2835,24823.0588
2010-12-21 15:15:00,81.81,81.86,81.79,81.79,20412.349984613807,64.2835,64.3228,64.2678,64.2678,20412.35
2010-12-21 15:20:00,81.79,81.79,81.73,81.77,19796.902246384245,64.2678,64.2678,64.2207,64.2521,19796.9022
2010-12-21 15:25:00,81.77,81.88,81.77,81.87,32926.45399528157,64.2521,64.3385,64.2521,64.3307,32926.454
2010-12-21 15:30:00,81.87,81.91,81.82,81.89,27284.849728177247,64.3307,64.3621,64.2914,64.3464,27284.8497
2010-12-21 15:35:00,81.89,81.89,81.85,81.87,15899.06657093035,64.3464,64.3464,64.315,64.3307,15899.0666
2010-12-21 15:40:00,81.87,81.98,81.87,81.98,22874.14093753205,64.3307,64.4171,64.3307,64.4171,22874.1409
2010-12-21 15:45:00,81.98,82.03,81.81,81.81,93240.33234177865,64.4171,64.4564,64.2835,64.2835,93240.3323
2010-12-21 15:50:00,81.82,81.86,81.76,81.84,26464.25274387117,64.2914,64.3228,64.2442,64.3071,26464.2527
2010-12-21 15:55:00,81.83,81.85,81.7,81.75,41440.14770745717,64.2992,64.315,64.1971,64.2364,41440.1477
2010-12-22 09:30:00,81.84,82.04,81.76,81.86,12103.80551851472,64.3071,64.4643,64.2442,64.3228,12103.8055
2010-12-22 09:35:00,81.92,81.92,81.84,81.84,1846.343214688686,64.37,64.37,64.3071,64.3071,1846.3432
2010-12-22 09:40:00,81.83,81.95,81.79,81.81,8000.820596984306,64.2992,64.3935,64.2678,64.2835,8000.8206
2010-12-22 09:45:00,81.78,81.86,81.76,81.86,2769.514822033029,64.26,64.3228,64.2442,64.3228,2769.5148
2010-12-22 09:50:00,81.83,81.86,81.78,81.86,6359.626628372141,64.2992,64.3228,64.26,64.3228,6359.6266
2010-12-22 09:55:00,81.88,81.89,81.71,81.72,4102.984921530413,64.3385,64.3464,64.2049,64.2128,4102.9849
2010-12-22 10:00:00,81.72,81.76,81.65,81.76,7795.671350907785,64.2128,64.2442,64.1578,64.2442,7795.6714
2010-12-22 10:05:00,81.76,81.77,81.72,81.72,8411.119089137346,64.2442,64.2521,64.2128,64.2128,8411.1191
2010-12-22 10:10:00,81.75,81.75,81.61,81.61,9334.29069648169,64.2364,64.2364,64.1264,64.1264,9334.2907
2010-12-22 10:15:00,81.59,81.68,81.55,81.66,5026.156528874756,64.1107,64.1814,64.0792,64.1657,5026.1565
2010-12-22 10:20:00,81.68,81.76,81.67,81.74,6051.902759257359,64.1814,64.2442,64.1735,64.2285,6051.9028
2010-12-22 10:25:00,81.76,81.76,81.64,81.68,6564.775874448661,64.2442,64.2442,64.1499,64.1814,6564.7759
2010-12-22 10:30:00,81.68,81.69,81.62,81.65,5436.455021027798,64.1814,64.1892,64.1342,64.1578,5436.455
2010-12-22 10:35:00,81.65,81.72,81.65,81.66,7590.522104831264,64.1578,64.2128,64.1578,64.1657,7590.5221
2010-12-22 10:40:00,81.68,81.71,81.66,81.68,5846.753513180839,64.1814,64.2049,64.1657,64.1814,5846.7535
2010-12-22 10:45:00,81.69,81.76,81.69,81.74,4205.559544568673,64.1892,64.2442,64.1892,64.2285,4205.5595
2010-12-22 10:50:00,81.74,81.76,81.71,81.74,5641.604267104318,64.2285,64.2442,64.2049,64.2285,5641.6043
2010-12-22 10:55:00,81.74,81.77,81.73,81.77,4000.410298492153,64.2285,64.2521,64.2207,64.2521,4000.4103
2010-12-22 11:00:00,81.77,81.78,81.73,81.73,5744.178890142579,64.2521,64.26,64.2207,64.2207,5744.1789
2010-12-22 11:05:00,81.72,81.76,81.72,81.76,6051.902759257359,64.2128,64.2442,64.2128,64.2442,6051.9028
2010-12-22 11:10:00,81.76,81.79,81.73,81.79,12411.5293876295,64.2442,64.2678,64.2207,64.2678,12411.5294
2010-12-22 11:15:00,81.8,81.86,81.8,81.85,10565.186172940814,64.2757,64.3228,64.2757,64.315,10565.1862
2010-12-22 11:20:00,81.85,81.95,81.85,81.95,12821.82787978254,64.315,64.3935,64.315,64.3935,12821.8279
2010-12-22 11:25:00,81.95,81.95,81.84,81.89,28720.89445071289,64.3935,64.3935,64.3071,64.3464,28720.8945
2010-12-22 11:30:00,81.89,81.95,81.87,81.94,27387.424351215508,64.3464,64.3935,64.3307,64.3857,27387.4244
2010-12-22 11:35:00,81.95,82.0,81.94,82.0,15899.06657093035,64.3935,64.4328,64.3857,64.4328,15899.0666
2010-12-22 11:40:00,82.0,82.05,82.0,82.04,27284.849728177247,64.4328,64.4721,64.4328,64.4643,27284.8497
2010-12-22 11:45:00,82.04,82.04,81.96,81.98,3795.261052415632,64.4643,64.4643,64.4014,64.4171,3795.2611
2010-12-22 11:50:00,81.95,81.98,81.94,81.98,4000.410298492153,64.3935,64.4171,64.3857,64.4171,4000.4103
2010-12-22 11:55:00,82.01,82.06,82.01,82.06,1846.343214688686,64.4407,64.48,64.4407,64.48,1846.3432
2010-12-22 12:00:00,82.06,82.1,82.04,82.09,20822.648476766848,64.48,64.5114,64.4643,64.5035,20822.6485
2010-12-22 12:05:00,82.06,82.12,82.06,82.1,9847.163811672992,64.48,64.5271,64.48,64.5114,9847.1638
2010-12-22 12:10:00,82.1,82.11,82.04,82.08,7898.245973946045,64.5114,64.5193,64.4643,64.4957,7898.246
2010-12-22 12:15:00,82.1,82.14,82.09,82.14,5539.029644066058,64.5114,64.5428,64.5035,64.5428,5539.0296
2010-12-22 12:20:00,82.14,82.22,82.11,82.2,13744.999487126885,64.5428,64.6057,64.5193,64.59,13744.9995
2010-12-22 12:25:00,82.19,82.2,82.15,82.2,5128.731151913016,64.5821,64.59,64.5507,64.59,5128.7312
2010-12-22 12:30:00,82.22,82.28,82.22,82.28,12001.23089547646,64.6057,64.6528,64.6057,64.6528,12001.2309
2010-12-22 12:35:00,82.27,82.28,82.18,82.24,6462.201251410401,64.645,64.6528,64.5743,64.6214,6462.2013
2010-12-22 12:40:00,82.24,82.24,82.18,82.18,14155.297979279923,64.6214,64.6214,64.5743,64.5743,14155.298
2010-12-22 12:45:00,82.19,82.22,82.15,82.17,18566.00676992512,64.5821,64.6057,64.5507,64.5664,18566.0068
2010-12-22 12:50:00,82.17,82.23,82.16,82.19,12001.23089547646,64.5664,64.6135,64.5585,64.5821,12001.2309
2010-12-22 12:55:00,82.19,82.24,82.18,82.18,12001.23089547646,64.5821,64.6214,64.5743,64.5743,12001.2309
2010-12-22 13:00:00,82.15,82.21,82.15,82.21,6975.074366601702,64.5507,64.5978,64.5507,64.5978,6975.0744
2010-12-22 13:05:00,82.22,82.28,82.21,82.21,11078.059288132115,64.6057,64.6528,64.5978,64.5978,11078.0593
2010-12-22 13:10:00,82.21,82.25,82.2,82.22,10770.335419017334,64.5978,64.6293,64.59,64.6057,10770.3354
2010-12-22 13:15:00,82.21,82.23,82.18,82.23,5436.455021027798,64.5978,64.6135,64.5743,64.6135,5436.455
2010-12-22 13:20:00,82.25,82.3,82.24,82.27,11796.081649399935,64.6293,64.6686,64.6214,64.645,11796.0816
2010-12-22 13:25:00,82.27,82.28,82.23,82.26,6051.902759257359,64.645,64.6528,64.6135,64.6371,6051.9028
2010-12-22 13:30:00,82.26,82.3,82.24,82.24,9334.29069648169,64.6371,64.6686,64.6214,64.6214,9334.2907
2010-12-22 13:35:00,82.25,82.26,82.18,82.18,30464.66304236332,64.6293,64.6371,64.5743,64.5743,30464.663
2010-12-22 13:40:00,82.17,82.18,82.12,82.13,3384.962560262591,64.5664,64.5743,64.5271,64.535,3384.9626
2010-12-22 13:45:00,82.12,82.14,82.09,82.12,4000.410298492153,64.5271,64.5428,64.5035,64.5271,4000.4103
2010-12-22 13:50:00,82.12,82.12,82.09,82.1,2666.9401989947687,64.5271,64.5271,64.5035,64.5114,2666.9402
2010-12-22 13:55:00,82.08,82.21,82.08,82.2,5333.880397989537,64.4957,64.5978,64.4957,64.59,5333.8804
2010-12-22 14:00:00,82.21,82.29,82.18,82.29,12616.67863370602,64.5978,64.6607,64.5743,64.6607,12616.6786
2010-12-22 14:05:00,82.3,82.32,82.23,82.27,10154.887680787771,64.6686,64.6843,64.6135,64.645,10154.8877
2010-12-22 14:10:00,82.27,82.34,82.26,82.33,8000.820596984306,64.645,64.7,64.6371,64.6921,8000.8206
2010-12-22 14:15:00,82.34,82.38,82.34,82.38,13847.574110165144,64.7,64.7314,64.7,64.7314,13847.5741
2010-12-22 14:20:00,82.38,82.38,82.36,82.36,9231.71607344343,64.7314,64.7314,64.7157,64.7157,9231.7161
2010-12-22 14:25:00,82.36,82.4,82.3,82.3,14257.872602318186,64.7157,64.7471,64.6686,64.6686,14257.8726
2010-12-22 14:30:00,82.32,82.41,82.32,82.4,12616.67863370602,64.6843,64.755,64.6843,64.7471,12616.6786
2010-12-22 14:35:00,82.41,82.41,82.34,82.38,10667.760795979077,64.755,64.755,64.7,64.7314,10667.7608
2010-12-22 14:40:00,82.38,82.42,82.38,82.42,8821.417581290389,64.7314,64.7628,64.7314,64.7628,8821.4176
2010-12-22 14:45:00,82.42,82.45,82.42,82.44,11180.633911170376,64.7628,64.7864,64.7628,64.7786,11180.6339
2010-12-22 14:50:00,82.45,82.5,82.45,82.48,21335.52159195815,64.7864,64.8257,64.7864,64.81,21335.5216
2010-12-22 14:55:00,82.48,82.5,82.42,82.47,15591.34270181557,64.81,64.8257,64.7628,64.8021,15591.3427
2010-12-22 15:00:00,82.47,82.49,82.44,82.48,10360.036926864292,64.8021,64.8178,64.7786,64.81,10360.0369
2010-12-22 15:05:00,82.48,82.54,82.48,82.53,8411.119089137346,64.81,64.8571,64.81,64.8493,8411.1191
2010-12-22 15:10:00,82.53,82.54,82.41,82.46,22053.54395322597,64.8493,64.8571,64.755,64.7943,22053.544
2010-12-22 15:15:00,82.48,82.51,82.42,82.42,65852.90799056314,64.81,64.8336,64.7628,64.7628,65852.908
2010-12-22 15:20:00,82.42,82.44,82.37,82.42,20412.349984613807,64.7628,64.7786,64.7236,64.7628,20412.35
2010-12-22 15:25:00,82.43,82.43,82.34,82.36,16001.641193968611,64.7707,64.7707,64.7,64.7157,16001.6412
2010-12-22 15:30:00,82.36,82.38,82.35,82.38,16719.663555236435,64.7157,64.7314,64.7078,64.7314,16719.6636
2010-12-22 15:35:00,82.38,82.4,82.32,82.34,19899.476869422502,64.7314,64.7471,64.6843,64.7,19899.4769
2010-12-22 15:40:00,82.34,82.35,82.21,82.21,43799.36403733716,64.7,64.7078,64.5978,64.5978,43799.364
2010-12-22 15:45:00,82.23,82.3,82.22,82.25,19078.87988511642,64.6135,64.6686,64.6057,64.6293,19078.8799
2010-12-22 15:50:00,82.24,82.29,82.15,82.16,25335.9318904503,64.6214,64.6607,64.5507,64.5585,25335.9319
2010-12-22 15:55:00,82.17,82.25,82.16,82.23,29233.767565904192,64.5664,64.6293,64.5585,64.6135,29233.7676
2010-12-23 09:30:00,82.02,82.58,82.02,82.57,17129.962047389476,64.4485,64.8886,64.4485,64.8807,17129.962
2010-12-23 09:35:00,82.57,82.58,82.32,82.32,8513.693712175607,64.8807,64.8886,64.6843,64.6843,8513.6937
2010-12-23 09:40:00,82.26,82.3,82.1,82.12,5436.455021027798,64.6371,64.6686,64.5114,64.5271,5436.455
2010-12-23 09:45:00,82.13,82.41,82.13,82.41,3795.261052415632,64.535,64.755,64.535,64.755,3795.2611
2010-12-23 09:50:00,82.41,82.46,82.39,82.44,7590.522104831264,64.755,64.7943,64.7393,64.7786,7590.5221
2010-12-23 09:55:00,82.44,82.57,82.39,82.39,19899.476869422502,64.7786,64.8807,64.7393,64.7393,19899.4769
2010-12-23 10:00:00,82.35,82.45,82.35,82.39,15488.76807877731,64.7078,64.7864,64.7078,64.7393,15488.7681
2010-12-23 10:05:00,82.4,82.49,82.4,82.49,16001.641193968611,64.7471,64.8178,64.7471,64.8178,16001.6412
2010-12-23 10:10:00,82.5,82.51,82.42,82.51,48620.3713201354,64.8257,64.8336,64.7628,64.8336,48620.3713
2010-12-23 10:15:00,82.52,82.55,82.42,82.45,13334.700994973842,64.8414,64.865,64.7628,64.7864,13334.701
2010-12-23 10:20:00,82.43,82.43,82.3,82.39,12308.95476459124,64.7707,64.7707,64.6686,64.7393,12308.9548
2010-12-23 10:25:00,82.4,82.4,82.3,82.37,19386.6037542312,64.7471,64.7471,64.6686,64.7236,19386.6038
2010-12-23 10:30:00,82.36,82.38,82.33,82.36,7898.245973946045,64.7157,64.7314,64.6921,64.7157,7898.246
2010-12-23 10:35:00,82.37,82.44,82.37,82.39,8616.268335213868,64.7236,64.7786,64.7236,64.7393,8616.2683
2010-12-23 10:40:00,82.39,82.54,82.39,82.53,7898.245973946045,64.7393,64.8571,64.7393,64.8493,7898.246
2010-12-23 10:45:00,82.54,82.54,82.3,82.34,20002.051492460763,64.8571,64.8571,64.6686,64.7,20002.0515
2010-12-23 10:50:00,82.35,82.39,82.31,82.39,16104.215817006872,64.7078,64.7393,64.6764,64.7393,16104.2158
2010-12-23 10:55:00,82.37,82.48,82.37,82.47,14052.723356241666,64.7236,64.81,64.7236,64.8021,14052.7234
2010-12-23 11:00:00,82.48,82.49,82.45,82.48,7180.223612678223,64.81,64.8178,64.7864,64.81,7180.2236
2010-12-23 11:05:00,82.48,82.54,82.48,82.54,7282.798235716484,64.81,64.8571,64.81,64.8571,7282.7982
2010-12-23 11:10:00,82.54,82.59,82.54,82.58,8616.268335213868,64.8571,64.8964,64.8571,64.8886,8616.2683
2010-12-23 11:15:00,82.58,82.66,82.58,82.65,19386.6037542312,64.8886,64.9514,64.8886,64.9436,19386.6038
2010-12-23 11:20:00,82.65,82.66,82.59,82.59,14155.297979279923,64.9436,64.9514,64.8964,64.8964,14155.298
2010-12-23 11:25:00,82.59,82.64,82.55,82.58,12514.10401066776,64.8964,64.9357,64.865,64.8886,12514.104
2010-12-23 11:30:00,82.58,82.62,82.57,82.61,10975.484665093856,64.8886,64.92,64.8807,64.9121,10975.4847
2010-12-23 11:35:00,82.59,82.61,82.54,82.61,5026.156528874756,64.8964,64.9121,64.8571,64.9121,5026.1565
2010-12-23 11:40:00,82.59,82.59,82.54,82.58,6257.0520053338805,64.8964,64.8964,64.8571,64.8886,6257.052
2010-12-23 11:45:00,82.56,82.59,82.56,82.58,3795.261052415632,64.8729,64.8964,64.8729,64.8886,3795.2611
2010-12-23 11:50:00,82.58,82.62,82.56,82.57,20002.051492460763,64.8886,64.92,64.8729,64.8807,20002.0515
2010-12-23 11:55:00,82.56,82.6,82.56,82.58,3384.962560262591,64.8729,64.9043,64.8729,64.8886,3384.9626
2010-12-23 12:00:00,82.58,82.61,82.58,82.6,4000.410298492153,64.8886,64.9121,64.8886,64.9043,4000.4103
2010-12-23 12:05:00,82.61,82.62,82.6,82.61,9949.738434711251,64.9121,64.92,64.9043,64.9121,9949.7384
2010-12-23 12:10:00,82.61,82.62,82.61,82.61,6564.775874448661,64.9121,64.92,64.9121,64.9121,6564.7759
2010-12-23 12:15:00,82.61,82.61,82.61,82.61,820.5969843060826,64.9121,64.9121,64.9121,64.9121,820.597
2010-12-23 12:20:00,82.61,82.62,82.61,82.61,5539.029644066058,64.9121,64.92,64.9121,64.9121,5539.0296
2010-12-23 12:25:00,82.61,82.62,82.57,82.57,15181.044209662528,64.9121,64.92,64.8807,64.8807,15181.0442
2010-12-23 12:30:00,82.56,82.58,82.54,82.56,7180.223612678223,64.8729,64.8886,64.8571,64.8729,7180.2236
2010-12-23 12:35:00,82.57,82.57,82.52,82.56,9129.14145040517,64.8807,64.8807,64.8414,64.8729,9129.1415
2010-12-23 12:40:00,82.57,82.58,82.54,82.54,8923.992204328648,64.8807,64.8886,64.8571,64.8571,8923.9922
2010-12-23 12:45:00,82.53,82.56,82.52,82.56,3077.2386911478097,64.8493,64.8729,64.8414,64.8729,3077.2387
2010-12-23 12:50:00,82.56,82.59,82.56,82.58,6769.925120525182,64.8729,64.8964,64.8729,64.8886,6769.9251
2010-12-23 12:55:00,82.59,82.62,82.59,82.61,3897.8356754538927,64.8964,64.92,64.8964,64.9121,3897.8357
2010-12-23 13:00:00,82.62,82.63,82.49,82.49,20412.349984613807,64.92,64.9279,64.8178,64.8178,20412.35
2010-12-23 13:05:00,82.48,82.56,82.48,82.56,4308.134167606934,64.81,64.8729,64.81,64.8729,4308.1342
2010-12-23 13:10:00,82.58,82.59,82.56,82.59,8308.544466099087,64.8886,64.8964,64.8729,64.8964,8308.5445
2010-12-23 13:15:00,82.59,82.6,82.5,82.5,9949.738434711251,64.8964,64.9043,64.8257,64.8257,9949.7384
2010-12-23 13:20:00,82.51,82.57,82.48,82.51,8923.992204328648,64.8336,64.8807,64.81,64.8336,8923.9922
2010-12-23 13:25:00,82.51,82.6,82.51,82.6,4410.708790645194,64.8336,64.9043,64.8336,64.9043,4410.7088
2010-12-23 13:30:00,82.61,82.62,82.61,82.62,2769.514822033029,64.9121,64.92,64.9121,64.92,2769.5148
2010-12-23 13:35:00,82.62,82.63,82.51,82.55,14770.745717509488,64.92,64.9279,64.8336,64.865,14770.7457
2010-12-23 13:40:00,82.56,82.59,82.54,82.56,8000.820596984306,64.8729,64.8964,64.8571,64.8729,8000.8206
2010-12-23 13:45:00,82.57,82.61,82.57,82.61,5846.753513180839,64.8807,64.9121,64.8807,64.9121,5846.7535
2010-12-23 13:50:00,82.6,82.6,82.5,82.52,6564.775874448661,64.9043,64.9043,64.8257,64.8414,6564.7759
2010-12-23 13:55:00,82.52,82.54,82.51,82.51,6462.201251410401,64.8414,64.8571,64.8336,64.8336,6462.2013
2010-12-23 14:00:00,82.51,82.58,82.51,82.58,5949.328136219099,64.8336,64.8886,64.8336,64.8886,5949.3281
2010-12-23 14:05:00,82.58,82.59,82.52,82.53,14668.171094471229,64.8886,64.8964,64.8414,64.8493,14668.1711
2010-12-23 14:10:00,82.53,82.57,82.53,82.57,8205.969843060826,64.8493,64.8807,64.8493,64.8807,8205.9698
2010-12-23 14:15:00,82.57,82.58,82.51,82.51,11590.932403323415,64.8807,64.8886,64.8336,64.8336,11590.9324
2010-12-23 14:20:00,82.5,82.54,82.46,82.46,6564.775874448661,64.8257,64.8571,64.7943,64.7943,6564.7759
2010-12-23 14:25:00,82.46,82.46,82.41,82.43,4718.432659759975,64.7943,64.7943,64.755,64.7707,4718.4327
2010-12-23 14:30:00,82.44,82.52,82.44,82.52,12924.402502820802,64.7786,64.8414,64.7786,64.8414,12924.4025
2010-12-23 14:35:00,82.54,82.55,82.48,82.5,9129.14145040517,64.8571,64.865,64.81,64.8257,9129.1415
2010-12-23 14:40:00,82.5,82.54,82.5,82.54,6051.902759257359,64.8257,64.8571,64.8257,64.8571,6051.9028
2010-12-23 14:45:00,82.54,82.56,82.52,82.52,13437.275618012103,64.8571,64.8729,64.8414,64.8414,13437.2756
2010-12-23 14:50:00,82.51,82.54,82.51,82.54,5026.156528874756,64.8336,64.8571,64.8336,64.8571,5026.1565
2010-12-23 14:55:00,82.54,82.58,82.54,82.57,10462.611549902556,64.8571,64.8886,64.8571,64.8807,10462.6115
2010-12-23 15:00:00,82.58,82.58,82.46,82.51,16822.238178274692,64.8886,64.8886,64.7943,64.8336,16822.2382
2010-12-23 15:05:00,82.51,82.55,82.51,82.55,13437.275618012103,64.8336,64.865,64.8336,64.865,13437.2756
2010-12-23 15:10:00,82.55,82.56,82.55,82.55,4615.858036721715,64.865,64.8729,64.865,64.865,4615.858
2010-12-23 15:15:00,82.55,82.56,82.55,82.55,9129.14145040517,64.865,64.8729,64.865,64.865,9129.1415
2010-12-23 15:20:00,82.55,82.56,82.55,82.55,7282.798235716484,64.865,64.8729,64.865,64.865,7282.7982
2010-12-23 15:25:00,82.56,82.57,82.53,82.54,22053.54395322597,64.8729,64.8807,64.8493,64.8571,22053.544
2010-12-23 15:30:00,82.54,82.58,82.53,82.54,24925.63339829726,64.8571,64.8886,64.8493,64.8571,24925.6334
2010-12-23 15:35:00,82.54,82.56,82.54,82.54,9231.71607344343,64.8571,64.8729,64.8571,64.8571,9231.7161
2010-12-23 15:40:00,82.54,82.58,82.54,82.57,10975.484665093856,64.8571,64.8886,64.8571,64.8807,10975.4847
2010-12-23 15:45:00,82.56,82.58,82.53,82.53,42876.19242999282,64.8729,64.8886,64.8493,64.8493,42876.1924
2010-12-23 15:50:00,82.53,82.53,82.44,82.46,21130.372345881628,64.8493,64.8493,64.7786,64.7943,21130.3723
2010-12-23 15:55:00,82.47,82.54,82.46,82.53,23489.588675761617,64.8021,64.8571,64.7943,64.8493,23489.5887
2010-12-27 09:30:00,82.31,82.38,82.1,82.25,16206.790440045132,64.6764,64.7314,64.5114,64.6293,16206.7904
2010-12-27 09:35:00,82.35,82.35,82.0,82.0,5128.731151913016,64.7078,64.7078,64.4328,64.4328,5128.7312
2010-12-27 09:40:00,82.02,82.16,82.02,82.16,7487.947481793004,64.4485,64.5585,64.4485,64.5585,7487.9475
2010-12-27 09:45:00,82.15,82.19,82.01,82.12,10052.313057749512,64.5507,64.5821,64.4407,64.5271,10052.3131
2010-12-27 09:50:00,82.11,82.15,82.09,82.13,4410.708790645194,64.5193,64.5507,64.5035,64.535,4410.7088
2010-12-27 09:55:00,82.14,82.18,82.09,82.12,12924.402502820802,64.5428,64.5743,64.5035,64.5271,12924.4025
2010-12-27 10:00:00,82.1,82.12,82.06,82.1,6769.925120525182,64.5114,64.5271,64.48,64.5114,6769.9251
2010-12-27 10:05:00,82.09,82.1,82.0,82.06,7795.671350907785,64.5035,64.5114,64.4328,64.48,7795.6714
2010-12-27 10:10:00,82.07,82.12,82.06,82.12,3897.8356754538927,64.4878,64.5271,64.48,64.5271,3897.8357
2010-12-27 10:15:00,82.12,82.15,82.09,82.14,9949.738434711251,64.5271,64.5507,64.5035,64.5428,9949.7384
2010-12-27 10:20:00,82.15,82.15,82.1,82.15,6667.350497486921,64.5507,64.5507,64.5114,64.5507,6667.3505
2010-12-27 10:25:00,82.14,82.14,82.03,82.03,12514.10401066776,64.5428,64.5428,64.4564,64.4564,12514.104
2010-12-27 10:30:00,82.01,82.04,82.01,82.03,2666.9401989947687,64.4407,64.4643,64.4407,64.4564,2666.9402
2010-12-27 10:35:00,82.02,82.03,81.99,82.01,5333.880397989537,64.4485,64.4564,64.425,64.4407,5333.8804
2010-12-27 10:40:00,81.99,82.03,81.91,81.91,8205.969843060826,64.425,64.4564,64.3621,64.3621,8205.9698
2010-12-27 10:45:00,81.94,82.01,81.94,82.0,7693.096727869524,64.3857,64.4407,64.3857,64.4328,7693.0967
2010-12-27 10:50:00,82.02,82.1,82.02,82.1,8308.544466099087,64.4485,64.5114,64.4485,64.5114,8308.5445
2010-12-27 10:55:00,82.1,82.15,82.1,82.12,13437.275618012103,64.5114,64.5507,64.5114,64.5271,13437.2756
2010-12-27 11:00:00,82.12,82.14,82.1,82.1,3692.686429377372,64.5271,64.5428,64.5114,64.5114,3692.6864
2010-12-27 11:05:00,82.1,82.11,82.01,82.01,4513.283413683455,64.5114,64.5193,64.4407,64.4407,4513.2834
2010-12-27 11:10:00,82.01,82.08,82.01,82.06,5846.753513180839,64.4407,64.4957,64.4407,64.48,5846.7535
2010-12-27 11:15:00,82.04,82.08,82.03,82.08,3179.8133141860703,64.4643,64.4957,64.4564,64.4957,3179.8133
2010-12-27 11:20:00,82.09,82.11,82.04,82.11,6872.499743563442,64.5035,64.5193,64.4643,64.5193,6872.4997
2010-12-27 11:25:00,82.11,82.11,82.02,82.1,7385.372858754744,64.5193,64.5193,64.4485,64.5114,7385.3729
2010-12-27 11:30:00,82.09,82.14,82.09,82.13,5949.328136219099,64.5035,64.5428,64.5035,64.535,5949.3281
2010-12-27 11:35:00,82.1,82.14,82.05,82.12,10975.484665093856,64.5114,64.5428,64.4721,64.5271,10975.4847
2010-12-27 11:40:00,82.12,82.12,82.02,82.03,18053.13365473381,64.5271,64.5271,64.4485,64.4564,18053.1337
2010-12-27 11:45:00,82.05,82.13,82.05,82.13,3590.111806339112,64.4721,64.535,64.4721,64.535,3590.1118
2010-12-27 11:50:00,82.11,82.13,82.11,82.13,307.723869114781,64.5193,64.535,64.5193,64.535,307.7239
2010-12-27 11:55:00,82.12,82.13,82.11,82.12,1538.6193455739049,64.5271,64.535,64.5193,64.5271,1538.6193
2010-12-27 12:00:00,82.11,82.13,82.11,82.13,3795.261052415632,64.5193,64.535,64.5193,64.535,3795.2611
2010-12-27 12:05:00,82.11,82.13,82.11,82.13,2256.6417068417272,64.5193,64.535,64.5193,64.535,2256.6417
2010-12-27 12:10:00,82.13,82.13,82.09,82.11,9026.566827366907,64.535,64.535,64.5035,64.5193,9026.5668
2010-12-27 12:15:00,82.12,82.12,82.07,82.09,5231.305774951277,64.5271,64.5271,64.4878,64.5035,5231.3058
2010-12-27 12:20:00,82.09,82.12,82.09,82.11,3897.8356754538927,64.5035,64.5271,64.5035,64.5193,3897.8357
2010-12-27 12:25:00,82.11,82.14,82.11,82.14,1846.343214688686,64.5193,64.5428,64.5193,64.5428,1846.3432
2010-12-27 12:30:00,82.13,82.14,82.13,82.14,3384.962560262591,64.535,64.5428,64.535,64.5428,3384.9626
2010-12-27 12:35:00,82.14,82.14,82.1,82.1,4000.410298492153,64.5428,64.5428,64.5114,64.5114,4000.4103
2010-12-27 12:40:00,82.11,82.14,82.11,82.13,6462.201251410401,64.5193,64.5428,64.5193,64.535,6462.2013
2010-12-27 12:45:00,82.13,82.13,82.1,82.11,1948.9178377269463,64.535,64.535,64.5114,64.5193,1948.9178
2010-12-27 12:50:00,82.12,82.12,82.09,82.1,1128.3208534208636,64.5271,64.5271,64.5035,64.5114,1128.3209
2010-12-27 12:55:00,82.11,82.14,82.11,82.12,2461.790952918248,64.5193,64.5428,64.5193,64.5271,2461.791
2010-12-27 13:00:00,82.11,82.14,82.08,82.11,4102.984921530413,64.5193,64.5428,64.4957,64.5193,4102.9849
2010-12-27 13:05:00,82.11,82.13,82.08,82.1,1641.1939686121652,64.5193,64.535,64.4957,64.5114,1641.194
2010-12-27 13:10:00,82.11,82.13,82.08,82.13,5436.455021027798,64.5193,64.535,64.4957,64.535,5436.455
2010-12-27 13:15:00,82.13,82.14,82.1,82.1,3487.537183300851,64.535,64.5428,64.5114,64.5114,3487.5372
2010-12-27 13:20:00,82.11,82.14,82.11,82.12,3179.8133141860703,64.5193,64.5428,64.5193,64.5271,3179.8133
2010-12-27 13:25:00,82.13,82.15,82.13,82.15,7795.671350907785,64.535,64.5507,64.535,64.5507,7795.6714
2010-12-27 13:30:00,82.15,82.15,82.13,82.15,2461.790952918248,64.5507,64.5507,64.535,64.5507,2461.791
2010-12-27 13:35:00,82.14,82.16,82.12,82.15,4410.708790645194,64.5428,64.5585,64.5271,64.5507,4410.7088
2010-12-27 13:40:00,82.15,82.15,82.15,82.15,512.8731151913016,64.5507,64.5507,64.5507,64.5507,512.8731
2010-12-27 13:45:00,82.16,82.16,82.13,82.15,1743.7685916504256,64.5585,64.5585,64.535,64.5507,1743.7686
2010-12-27 13:50:00,82.15,82.16,82.15,82.16,1641.1939686121652,64.5507,64.5585,64.5507,64.5585,1641.194
2010-12-27 13:55:00,82.15,82.15,82.11,82.14,4923.581905836496,64.5507,64.5507,64.5193,64.5428,4923.5819
2010-12-27 14:00:00,82.14,82.14,82.12,82.14,1743.7685916504256,64.5428,64.5428,64.5271,64.5428,1743.7686
2010-12-27 14:05:00,82.13,82.13,82.1,82.12,1948.9178377269463,64.535,64.535,64.5114,64.5271,1948.9178
2010-12-27 14:10:00,82.14,82.15,82.06,82.14,10770.335419017334,64.5428,64.5507,64.48,64.5428,10770.3354
2010-12-27 14:15:00,82.14,82.15,82.14,82.14,1743.7685916504256,64.5428,64.5507,64.5428,64.5428,1743.7686
2010-12-27 14:20:00,82.13,82.13,82.11,82.11,3590.111806339112,64.535,64.535,64.5193,64.5193,3590.1118
2010-12-27 14:25:00,82.11,82.14,82.11,82.14,2564.365575956508,64.5193,64.5428,64.5193,64.5428,2564.3656
2010-12-27 14:30:00,82.14,82.15,82.09,82.12,6154.47738229562,64.5428,64.5507,64.5035,64.5271,6154.4774
2010-12-27 14:35:00,82.13,82.15,82.09,82.14,14668.171094471229,64.535,64.5507,64.5035,64.5428,14668.1711
2010-12-27 14:40:00,82.14,82.14,82.06,82.08,13437.275618012103,64.5428,64.5428,64.48,64.4957,13437.2756
2010-12-27 14:45:00,82.08,82.08,82.04,82.06,2461.790952918248,64.4957,64.4957,64.4643,64.48,2461.791
2010-12-27 14:50:00,82.05,82.06,82.04,82.04,2769.514822033029,64.4721,64.48,64.4643,64.4643,2769.5148
2010-12-27 14:55:00,82.05,82.05,81.99,82.04,4308.134167606934,64.4721,64.4721,64.425,64.4643,4308.1342
2010-12-27 15:00:00,82.05,82.09,82.01,82.09,6154.47738229562,64.4721,64.5035,64.4407,64.5035,6154.4774
2010-12-27 15:05:00,82.08,82.13,82.05,82.07,9231.71607344343,64.4957,64.535,64.4721,64.4878,9231.7161
2010-12-27 15:10:00,82.08,82.1,82.07,82.1,5231.305774951277,64.4957,64.5114,64.4878,64.5114,5231.3058
2010-12-27 15:15:00,82.1,82.1,82.05,82.06,6257.0520053338805,64.5114,64.5114,64.4721,64.48,6257.052
2010-12-27 15:20:00,82.06,82.09,82.06,82.09,6975.074366601702,64.48,64.5035,64.48,64.5035,6975.0744
2010-12-27 15:25:00,82.09,82.09,82.05,82.06,13744.999487126885,64.5035,64.5035,64.4721,64.48,13744.9995
2010-12-27 15:30:00,82.06,82.1,82.06,82.09,16001.641193968611,64.48,64.5114,64.48,64.5035,16001.6412
2010-12-27 15:35:00,82.09,82.14,82.05,82.09,33131.60324135808,64.5035,64.5428,64.4721,64.5035,33131.6032
2010-12-27 15:40:00,82.08,82.1,82.08,82.09,12821.82787978254,64.4957,64.5114,64.4957,64.5035,12821.8279
2010-12-27 15:45:00,82.08,82.1,82.04,82.06,18463.43214688686,64.4957,64.5114,64.4643,64.48,18463.4321
2010-12-27 15:50:00,82.06,82.09,82.03,82.07,17642.835162580777,64.48,64.5035,64.4564,64.4878,17642.8352
2010-12-27 15:55:00,82.07,82.07,81.95,82.01,30054.36455021028,64.4878,64.4878,64.3935,64.4407,30054.3646
2010-12-28 09:30:00,82.3,82.5,82.22,82.48,29849.215304133755,64.6686,64.8257,64.6057,64.81,29849.2153
2010-12-28 09:35:00,82.46,82.46,82.33,82.4,14565.596471432968,64.7943,64.7943,64.6921,64.7471,14565.5965
2010-12-28 09:40:00,82.37,82.39,82.19,82.2,16719.663555236435,64.7236,64.7393,64.5821,64.59,16719.6636
2010-12-28 09:45:00,82.16,82.26,82.16,82.24,10360.036926864292,64.5585,64.6371,64.5585,64.6214,10360.0369
2010-12-28 09:50:00,82.24,82.33,82.19,82.32,31695.558518822443,64.6214,64.6921,64.5821,64.6843,31695.5585
2010-12-28 09:55:00,82.33,82.4,82.33,82.4,19489.17837726946,64.6921,64.7471,64.6921,64.7471,19489.1784
2010-12-28 10:00:00,82.42,82.42,82.33,82.35,10565.186172940814,64.7628,64.7628,64.6921,64.7078,10565.1862
2010-12-28 10:05:00,82.36,82.36,82.26,82.27,5846.753513180839,64.7157,64.7157,64.6371,64.645,5846.7535
2010-12-28 10:10:00,82.27,82.29,82.24,82.26,8308.544466099087,64.645,64.6607,64.6214,64.6371,8308.5445
2010-12-28 10:15:00,82.27,82.39,82.26,82.31,9334.29069648169,64.645,64.7393,64.6371,64.6764,9334.2907
2010-12-28 10:20:00,82.31,82.36,82.31,82.36,6257.0520053338805,64.6764,64.7157,64.6764,64.7157,6257.052
2010-12-28 10:25:00,82.38,82.47,82.37,82.47,6769.925120525182,64.7314,64.8021,64.7236,64.8021,6769.9251
2010-12-28 10:30:00,82.47,82.54,82.47,82.5,9949.738434711251,64.8021,64.8571,64.8021,64.8257,9949.7384
2010-12-28 10:35:00,82.49,82.6,82.49,82.6,2359.216329879988,64.8178,64.9043,64.8178,64.9043,2359.2163
2010-12-28 10:40:00,82.61,82.63,82.59,82.63,2872.089445071289,64.9121,64.9279,64.8964,64.9279,2872.0894
2010-12-28 10:45:00,82.63,82.63,82.57,82.58,2666.9401989947687,64.9279,64.9279,64.8807,64.8886,2666.9402
2010-12-28 10:50:00,82.56,82.58,82.54,82.54,3077.2386911478097,64.8729,64.8886,64.8571,64.8571,3077.2387
2010-12-28 10:55:00,82.54,82.54,82.46,82.5,16411.939686121652,64.8571,64.8571,64.7943,64.8257,16411.9397
2010-12-28 11:00:00,82.49,82.54,82.49,82.53,3692.686429377372,64.8178,64.8571,64.8178,64.8493,3692.6864
2010-12-28 11:05:00,82.52,82.64,82.5,82.63,9949.738434711251,64.8414,64.9357,64.8257,64.9279,9949.7384
2010-12-28 11:10:00,82.63,82.68,82.63,82.68,10360.036926864292,64.9279,64.9671,64.9279,64.9671,10360.0369
2010-12-28 11:15:00,82.68,82.79,82.68,82.79,14975.894963586008,64.9671,65.0536,64.9671,65.0536,14975.895
2010-12-28 11:20:00,82.79,82.81,82.7,82.74,54056.82634116319,65.0536,65.0693,64.9829,65.0143,54056.8263
2010-12-28 11:25:00,82.71,82.72,82.59,82.71,106575.03333675249,64.9907,64.9986,64.8964,64.9907,106575.0333
2010-12-28 11:30:00,82.72,82.86,82.72,82.84,16924.812801312954,64.9986,65.1086,64.9986,65.0929,16924.8128
2010-12-28 11:35:00,82.84,82.89,82.84,82.86,14770.745717509488,65.0929,65.1322,65.0929,65.1086,14770.7457
2010-12-28 11:40:00,82.86,82.89,82.86,82.88,10975.484665093856,65.1086,65.1322,65.1086,65.1243,10975.4847
2010-12-28 11:45:00,82.88,82.89,82.88,82.89,6975.074366601702,65.1243,65.1322,65.1243,65.1322,6975.0744
2010-12-28 11:50:00,82.87,82.9,82.87,82.89,5744.178890142579,65.1164,65.14,65.1164,65.1322,5744.1789
2010-12-28 11:55:00,82.89,82.99,82.89,82.99,17540.260539542516,65.1322,65.2107,65.1322,65.2107,17540.2605
2010-12-28 12:00:00,82.99,83.02,82.92,82.95,17335.111293465994,65.2107,65.2343,65.1557,65.1793,17335.1113
2010-12-28 12:05:00,82.95,83.0,82.92,82.95,12206.38014155298,65.1793,65.2186,65.1557,65.1793,12206.3801
2010-12-28 12:10:00,82.94,82.94,82.91,82.92,7590.522104831264,65.1714,65.1714,65.1479,65.1557,7590.5221
2010-12-28 12:15:00,82.92,82.94,82.9,82.91,16206.790440045132,65.1557,65.1714,65.14,65.1479,16206.7904
2010-12-28 12:20:00,82.9,83.0,82.88,83.0,10257.462303826032,65.14,65.2186,65.1243,65.2186,10257.4623
2010-12-28 12:25:00,83.01,83.02,82.92,82.94,12616.67863370602,65.2264,65.2343,65.1557,65.1714,12616.6786
2010-12-28 12:30:00,82.96,82.98,82.94,82.95,12821.82787978254,65.1872,65.2029,65.1714,65.1793,12821.8279
2010-12-28 12:35:00,82.95,83.0,82.95,82.98,2666.9401989947687,65.1793,65.2186,65.1793,65.2029,2666.9402
2010-12-28 12:40:00,83.0,83.0,82.93,82.95,7282.798235716484,65.2186,65.2186,65.1636,65.1793,7282.7982
2010-12-28 12:45:00,82.96,82.98,82.94,82.95,8103.395220022566,65.1872,65.2029,65.1714,65.1793,8103.3952
2010-12-28 12:50:00,82.96,82.97,82.94,82.95,4308.134167606934,65.1872,65.195,65.1714,65.1793,4308.1342
2010-12-28 12:55:00,82.96,83.0,82.96,82.99,8718.842958252128,65.1872,65.2186,65.1872,65.2107,8718.843
2010-12-28 13:00:00,82.99,83.08,82.99,83.08,8923.992204328648,65.2107,65.2814,65.2107,65.2814,8923.9922
2010-12-28 13:05:00,83.08,83.11,83.03,83.1,21643.24546107293,65.2814,65.305,65.2422,65.2972,21643.2455
2010-12-28 13:10:00,83.1,83.11,83.06,83.1,15796.491947892093,65.2972,65.305,65.2657,65.2972,15796.4919
2010-12-28 13:15:00,83.1,83.11,83.01,83.04,40927.27459226587,65.2972,65.305,65.2264,65.25,40927.2746
2010-12-28 13:20:00,83.04,83.1,83.04,83.1,5231.305774951277,65.25,65.2972,65.25,65.2972,5231.3058
2010-12-28 13:25:00,83.1,83.13,83.01,83.02,14463.021848394706,65.2972,65.3207,65.2264,65.2343,14463.0218
2010-12-28 13:30:00,83.02,83.04,82.97,83.04,13129.551748897322,65.2343,65.25,65.195,65.25,13129.5517
2010-12-28 13:35:00,83.04,83.12,83.01,83.12,20925.22309980511,65.25,65.3129,65.2264,65.3129,20925.2231
2010-12-28 13:40:00,83.11,83.11,83.06,83.11,7590.522104831264,65.305,65.305,65.2657,65.305,7590.5221
2010-12-28 13:45:00,83.11,83.12,83.1,83.11,5846.753513180839,65.305,65.3129,65.2972,65.305,5846.7535
2010-12-28 13:50:00,83.11,83.18,83.09,83.16,15899.06657093035,65.305,65.36,65.2893,65.3443,15899.0666
2010-12-28 13:55:00,83.17,83.17,83.12,83.12,3487.537183300851,65.3522,65.3522,65.3129,65.3129,3487.5372
2010-12-28 14:00:00,83.12,83.13,83.07,83.07,12001.23089547646,65.3129,65.3207,65.2736,65.2736,12001.2309
2010-12-28 14:05:00,83.08,83.1,83.08,83.08,10462.611549902556,65.2814,65.2972,65.2814,65.2814,10462.6115
2010-12-28 14:10:00,83.08,83.13,83.08,83.1,11898.656272438198,65.2814,65.3207,65.2814,65.2972,11898.6563
2010-12-28 14:15:00,83.11,83.13,83.1,83.11,27387.424351215508,65.305,65.3207,65.2972,65.305,27387.4244
2010-12-28 14:20:00,83.11,83.11,83.07,83.09,16309.365063083393,65.305,65.305,65.2736,65.2893,16309.3651
2010-12-28 14:25:00,83.08,83.09,83.05,83.09,16104.215817006872,65.2814,65.2893,65.2579,65.2893,16104.2158
2010-12-28 14:30:00,83.1,83.12,83.09,83.09,24720.48415222074,65.2972,65.3129,65.2893,65.2893,24720.4842
2010-12-28 14:35:00,83.08,83.12,83.08,83.1,15899.06657093035,65.2814,65.3129,65.2814,65.2972,15899.0666
2010-12-28 14:40:00,83.11,83.14,83.1,83.11,19489.17837726946,65.305,65.3286,65.2972,65.305,19489.1784
2010-12-28 14:45:00,83.11,83.12,83.06,83.12,15181.044209662528,65.305,65.3129,65.2657,65.3129,15181.0442
2010-12-28 14:50:00,83.12,83.14,83.11,83.13,11283.208534208636,65.3129,65.3286,65.305,65.3207,11283.2085
2010-12-28 14:55:00,83.13,83.16,83.09,83.11,9539.43994255821,65.3207,65.3443,65.2893,65.305,9539.4399
2010-12-28 15:00:00,83.1,83.13,83.09,83.1,18668.58139296338,65.2972,65.3207,65.2893,65.2972,18668.5814
2010-12-28 15:05:00,83.1,83.14,83.1,83.14,12616.67863370602,65.2972,65.3286,65.2972,65.3286,12616.6786
2010-12-28 15:10:00,83.13,83.14,83.11,83.14,6667.350497486921,65.3207,65.3286,65.305,65.3286,6667.3505
2010-12-28 15:15:00,83.12,83.12,83.11,83.12,7487.947481793004,65.3129,65.3129,65.305,65.3129,7487.9475
2010-12-28 15:20:00,83.11,83.14,83.11,83.12,13847.574110165144,65.305,65.3286,65.305,65.3129,13847.5741
2010-12-28 15:25:00,83.12,83.13,83.11,83.13,11796.081649399935,65.3129,65.3207,65.305,65.3207,11796.0816
2010-12-28 15:30:00,83.12,83.13,83.08,83.12,24617.90952918248,65.3129,65.3207,65.2814,65.3129,24617.9095
2010-12-28 15:35:00,83.11,83.12,83.04,83.12,13847.574110165144,65.305,65.3129,65.25,65.3129,13847.5741
2010-12-28 15:40:00,83.12,83.17,83.11,83.12,44209.66252949021,65.3129,65.3522,65.305,65.3129,44209.6625
2010-12-28 15:45:00,83.13,83.19,83.13,83.16,26259.103497794644,65.3207,65.3679,65.3207,65.3443,26259.1035
2010-12-28 15:50:00,83.16,83.17,83.11,83.14,19284.029131192943,65.3443,65.3522,65.305,65.3286,19284.0291
2010-12-28 15:55:00,83.13,83.18,83.08,83.16,37439.73740896502,65.3207,65.36,65.2814,65.3443,37439.7374
2010-12-29 09:30:00,83.19,83.35,82.88,83.35,14668.171094471229,65.3679,65.4936,65.1243,65.4936,14668.1711
2010-12-29 09:35:00,83.35,83.35,83.2,83.27,6667.350497486921,65.4936,65.4936,65.3757,65.4307,6667.3505
2010-12-29 09:40:00,83.27,83.31,83.06,83.06,8513.693712175607,65.4307,65.4622,65.2657,65.2657,8513.6937
2010-12-29 09:45:00,83.1,83.19,83.07,83.18,7180.223612678223,65.2972,65.3679,65.2736,65.36,7180.2236
2010-12-29 09:50:00,83.18,83.25,83.12,83.16,5949.328136219099,65.36,65.415,65.3129,65.3443,5949.3281
2010-12-29 09:55:00,83.14,83.15,83.06,83.07,4410.708790645194,65.3286,65.3365,65.2657,65.2736,4410.7088
2010-12-29 10:00:00,83.07,83.08,82.92,82.97,9847.163811672992,65.2736,65.2814,65.1557,65.195,9847.1638
2010-12-29 10:05:00,82.94,82.95,82.92,82.92,3897.8356754538927,65.1714,65.1793,65.1557,65.1557,3897.8357
2010-12-29 10:10:00,82.92,82.96,82.92,82.95,4410.708790645194,65.1557,65.1872,65.1557,65.1793,4410.7088
2010-12-29 10:15:00,82.93,82.93,82.88,82.91,3692.686429377372,65.1636,65.1636,65.1243,65.1479,3692.6864
2010-12-29 10:20:00,82.92,82.92,82.87,82.88,4923.581905836496,65.1557,65.1557,65.1164,65.1243,4923.5819
2010-12-29 10:25:00,82.9,82.92,82.87,82.89,9026.566827366907,65.14,65.1557,65.1164,65.1322,9026.5668
2010-12-29 10:30:00,82.88,82.89,82.79,82.79,5436.455021027798,65.1243,65.1322,65.0536,65.0536,5436.455
2010-12-29 10:35:00,82.79,82.79,82.7,82.74,5846.753513180839,65.0536,65.0536,64.9829,65.0143,5846.7535
2010-12-29 10:40:00,82.72,82.83,82.72,82.83,10360.036926864292,64.9986,65.085,64.9986,65.085,10360.0369
2010-12-29 10:45:00,82.84,82.89,82.83,82.87,10872.910042055595,65.0929,65.1322,65.085,65.1164,10872.91
2010-12-29 10:50:00,82.88,82.94,82.87,82.92,6257.0520053338805,65.1243,65.1714,65.1164,65.1557,6257.052
2010-12-29 10:55:00,82.91,82.91,82.82,82.82,4718.432659759975,65.1479,65.1479,65.0771,65.0771,4718.4327
2010-12-29 11:00:00,82.84,82.89,82.82,82.89,3692.686429377372,65.0929,65.1322,65.0771,65.1322,3692.6864
2010-12-29 11:05:00,82.87,82.88,82.86,82.87,3590.111806339112,65.1164,65.1243,65.1086,65.1164,3590.1118
2010-12-29 11:10:00,82.89,82.97,82.89,82.97,6564.775874448661,65.1322,65.195,65.1322,65.195,6564.7759
2010-12-29 11:15:00,82.97,82.97,82.93,82.95,9026.566827366907,65.195,65.195,65.1636,65.1793,9026.5668
2010-12-29 11:20:00,82.96,82.99,82.93,82.98,9129.14145040517,65.1872,65.2107,65.1636,65.2029,9129.1415
2010-12-29 11:25:00,82.98,83.02,82.98,83.02,6564.775874448661,65.2029,65.2343,65.2029,65.2343,6564.7759
2010-12-29 11:30:00,83.03,83.13,83.03,83.12,7487.947481793004,65.2422,65.3207,65.2422,65.3129,7487.9475
2010-12-29 11:35:00,83.13,83.14,83.08,83.12,13334.700994973842,65.3207,65.3286,65.2814,65.3129,13334.701
2010-12-29 11:40:00,83.13,83.14,83.09,83.09,4718.432659759975,65.3207,65.3286,65.2893,65.2893,4718.4327
2010-12-29 11:45:00,83.08,83.11,83.07,83.09,4821.007282798236,65.2814,65.305,65.2736,65.2893,4821.0073
2010-12-29 11:50:00,83.09,83.09,83.01,83.05,7385.372858754744,65.2893,65.2893,65.2264,65.2579,7385.3729
2010-12-29 11:55:00,83.04,83.12,83.04,83.12,4205.559544568673,65.25,65.3129,65.25,65.3129,4205.5595
2010-12-29 12:00:00,83.13,83.14,83.11,83.12,3590.111806339112,65.3207,65.3286,65.305,65.3129,3590.1118
2010-12-29 12:05:00,83.12,83.13,83.12,83.12,1538.6193455739049,65.3129,65.3207,65.3129,65.3129,1538.6193
2010-12-29 12:10:00,83.11,83.13,83.11,83.11,2974.6640681095496,65.305,65.3207,65.305,65.305,2974.6641
2010-12-29 12:15:00,83.11,83.11,83.04,83.07,6667.350497486921,65.305,65.305,65.25,65.2736,6667.3505
2010-12-29 12:20:00,83.06,83.13,83.06,83.08,6872.499743563442,65.2657,65.3207,65.2657,65.2814,6872.4997
2010-12-29 12:25:00,83.09,83.12,83.08,83.12,4102.984921530413,65.2893,65.3129,65.2814,65.3129,4102.9849
2010-12-29 12:30:00,83.11,83.14,83.11,83.14,2461.790952918248,65.305,65.3286,65.305,65.3286,2461.791
2010-12-29 12:35:00,83.15,83.15,83.11,83.12,2872.089445071289,65.3365,65.3365,65.305,65.3129,2872.0894
2010-12-29 12:40:00,83.11,83.14,83.11,83.11,2769.514822033029,65.305,65.3286,65.305,65.305,2769.5148
2010-12-29 12:45:00,83.11,83.12,83.06,83.06,7385.372858754744,65.305,65.3129,65.2657,65.2657,7385.3729
2010-12-29 12:50:00,83.05,83.05,82.98,83.02,12103.80551851472,65.2579,65.2579,65.2029,65.2343,12103.8055
2010-12-29 12:55:00,83.02,83.06,83.02,83.05,5026.156528874756,65.2343,65.2657,65.2343,65.2579,5026.1565
2010-12-29 13:00:00,83.06,83.13,83.06,83.11,2666.9401989947687,65.2657,65.3207,65.2657,65.305,2666.9402
2010-12-29 13:05:00,83.11,83.11,83.03,83.1,10872.910042055595,65.305,65.305,65.2422,65.2972,10872.91
2010-12-29 13:10:00,83.11,83.12,83.08,83.12,6462.201251410401,65.305,65.3129,65.2814,65.3129,6462.2013
2010-12-29 13:15:00,83.13,83.14,83.11,83.11,4102.984921530413,65.3207,65.3286,65.305,65.305,4102.9849
2010-12-29 13:20:00,83.11,83.15,83.1,83.15,2872.089445071289,65.305,65.3365,65.2972,65.3365,2872.0894
2010-12-29 13:25:00,83.14,83.14,83.09,83.12,3897.8356754538927,65.3286,65.3286,65.2893,65.3129,3897.8357
2010-12-29 13:30:00,83.11,83.12,83.11,83.12,3384.962560262591,65.305,65.3129,65.305,65.3129,3384.9626
2010-12-29 13:35:00,83.11,83.11,83.1,83.1,4205.559544568673,65.305,65.305,65.2972,65.2972,4205.5595
2010-12-29 13:40:00,83.11,83.13,83.1,83.12,4615.858036721715,65.305,65.3207,65.2972,65.3129,4615.858
2010-12-29 13:45:00,83.11,83.12,83.06,83.06,7795.671350907785,65.305,65.3129,65.2657,65.2657,7795.6714
2010-12-29 13:50:00,83.07,83.11,83.06,83.1,5231.305774951277,65.2736,65.305,65.2657,65.2972,5231.3058
2010-12-29 13:55:00,83.11,83.13,83.1,83.11,7795.671350907785,65.305,65.3207,65.2972,65.305,7795.6714
2010-12-29 14:00:00,83.11,83.12,83.04,83.12,12308.95476459124,65.305,65.3129,65.25,65.3129,12308.9548
2010-12-29 14:05:00,83.11,83.13,83.06,83.09,13334.700994973842,65.305,65.3207,65.2657,65.2893,13334.701
2010-12-29 14:10:00,83.09,83.13,83.08,83.12,5026.156528874756,65.2893,65.3207,65.2814,65.3129,5026.1565
2010-12-29 14:15:00,83.11,83.12,83.11,83.11,5128.731151913016,65.305,65.3129,65.305,65.305,5128.7312
2010-12-29 14:20:00,83.11,83.12,83.07,83.11,14155.297979279923,65.305,65.3129,65.2736,65.305,14155.298
2010-12-29 14:25:00,83.11,83.11,83.08,83.1,31592.983895784186,65.305,65.305,65.2814,65.2972,31592.9839
2010-12-29 14:30:00,83.11,83.11,83.01,83.02,37029.43891681198,65.305,65.305,65.2264,65.2343,37029.4389
2010-12-29 14:35:00,83.04,83.05,82.98,82.99,17232.536670427737,65.25,65.2579,65.2029,65.2107,17232.5367
2010-12-29 14:40:00,83.0,83.02,82.94,83.02,8821.417581290389,65.2186,65.2343,65.1714,65.2343,8821.4176
2010-12-29 14:45:00,83.02,83.03,82.95,82.99,12308.95476459124,65.2343,65.2422,65.1793,65.2107,12308.9548
2010-12-29 14:50:00,82.99,83.03,82.93,82.93,20002.051492460763,65.2107,65.2422,65.1636,65.1636,20002.0515
2010-12-29 14:55:00,82.94,83.02,82.94,83.01,11385.783157246897,65.1714,65.2343,65.1714,65.2264,11385.7832
2010-12-29 15:00:00,83.01,83.02,82.99,82.99,17745.40978561904,65.2264,65.2343,65.2107,65.2107,17745.4098
2010-12-29 15:05:00,82.99,83.01,82.97,83.01,10360.036926864292,65.2107,65.2264,65.195,65.2264,10360.0369
2010-12-29 15:10:00,83.01,83.02,83.01,83.01,3897.8356754538927,65.2264,65.2343,65.2264,65.2264,3897.8357
2010-12-29 15:15:00,83.02,83.02,83.01,83.01,14770.745717509488,65.2343,65.2343,65.2264,65.2264,14770.7457
2010-12-29 15:20:00,83.01,83.02,83.01,83.01,7385.372858754744,65.2264,65.2343,65.2264,65.2264,7385.3729
2010-12-29 15:25:00,83.01,83.02,82.98,82.99,12103.80551851472,65.2264,65.2343,65.2029,65.2107,12103.8055
2010-12-29 15:30:00,82.98,83.03,82.97,83.02,23694.737921838136,65.2029,65.2422,65.195,65.2343,23694.7379
2010-12-29 15:35:00,83.03,83.05,83.02,83.04,14463.021848394706,65.2422,65.2579,65.2343,65.25,14463.0218
2010-12-29 15:40:00,83.04,83.1,83.03,83.08,57544.363524464046,65.25,65.2972,65.2422,65.2814,57544.3635
2010-12-29 15:45:00,83.08,83.08,82.92,82.93,21130.372345881628,65.2814,65.2814,65.1557,65.1636,21130.3723
2010-12-29 15:50:00,82.92,83.01,82.92,82.94,14052.723356241666,65.1557,65.2264,65.1557,65.1714,14052.7234
2010-12-29 15:55:00,82.94,82.95,82.84,82.87,41337.57308441892,65.1714,65.1793,65.0929,65.1164,41337.5731
2010-12-30 09:30:00,82.9,82.9,82.53,82.61,16822.238178274692,65.14,65.14,64.8493,64.9121,16822.2382
2010-12-30 09:35:00,82.54,82.58,82.54,82.55,1641.1939686121652,64.8571,64.8886,64.8571,64.865,1641.194
2010-12-30 09:40:00,82.55,82.84,82.55,82.74,7282.798235716484,64.865,65.0929,64.865,65.0143,7282.7982
2010-12-30 09:45:00,82.77,82.92,82.77,82.86,4308.134167606934,65.0379,65.1557,65.0379,65.1086,4308.1342
2010-12-30 09:50:00,82.82,83.04,82.82,82.98,9539.43994255821,65.0771,65.25,65.0771,65.2029,9539.4399
2010-12-30 09:55:00,82.93,82.98,82.91,82.91,2872.089445071289,65.1636,65.2029,65.1479,65.1479,2872.0894
2010-12-30 10:00:00,82.9,82.9,82.78,82.8,2974.6640681095496,65.14,65.14,65.0457,65.0614,2974.6641
2010-12-30 10:05:00,82.75,82.78,82.66,82.66,1948.9178377269463,65.0221,65.0457,64.9514,64.9514,1948.9178
2010-12-30 10:10:00,82.66,82.71,82.59,82.59,6872.499743563442,64.9514,64.9907,64.8964,64.8964,6872.4997
2010-12-30 10:15:00,82.61,82.69,82.61,82.69,4923.581905836496,64.9121,64.975,64.9121,64.975,4923.5819
2010-12-30 10:20:00,82.67,82.69,82.59,82.68,5949.328136219099,64.9593,64.975,64.8964,64.9671,5949.3281
2010-12-30 10:25:00,82.68,82.68,82.61,82.62,1641.1939686121652,64.9671,64.9671,64.9121,64.92,1641.194
2010-12-30 10:30:00,82.61,82.67,82.61,82.65,3179.8133141860703,64.9121,64.9593,64.9121,64.9436,3179.8133
2010-12-30 10:35:00,82.65,82.7,82.65,82.69,3384.962560262591,64.9436,64.9829,64.9436,64.975,3384.9626
2010-12-30 10:40:00,82.68,82.69,82.67,82.69,4102.984921530413,64.9671,64.975,64.9593,64.975,4102.9849
2010-12-30 10:45:00,82.7,82.75,82.7,82.74,3282.3879372243305,64.9829,65.0221,64.9829,65.0143,3282.3879
2010-12-30 10:50:00,82.75,82.84,82.73,82.83,3897.8356754538927,65.0221,65.0929,65.0064,65.085,3897.8357
2010-12-30 10:55:00,82.83,82.83,82.78,82.79,6257.0520053338805,65.085,65.085,65.0457,65.0536,6257.052
2010-12-30 11:00:00,82.81,82.89,82.79,82.87,7282.798235716484,65.0693,65.1322,65.0536,65.1164,7282.7982
2010-12-30 11:05:00,82.87,82.89,82.87,82.88,4513.283413683455,65.1164,65.1322,65.1164,65.1243,4513.2834
2010-12-30 11:10:00,82.88,82.92,82.88,82.92,3179.8133141860703,65.1243,65.1557,65.1243,65.1557,3179.8133
2010-12-30 11:15:00,82.92,82.92,82.89,82.92,5333.880397989537,65.1557,65.1557,65.1322,65.1557,5333.8804
2010-12-30 11:20:00,82.92,83.0,82.92,82.98,13129.551748897322,65.1557,65.2186,65.1557,65.2029,13129.5517
2010-12-30 11:25:00,82.95,83.03,82.92,82.98,11488.357780285158,65.1793,65.2422,65.1557,65.2029,11488.3578
2010-12-30 11:30:00,82.96,83.07,82.94,83.06,5333.880397989537,65.1872,65.2736,65.1714,65.2657,5333.8804
2010-12-30 11:35:00,83.06,83.09,83.02,83.04,12616.67863370602,65.2657,65.2893,65.2343,65.25,12616.6786
2010-12-30 11:40:00,83.04,83.07,83.01,83.05,2564.365575956508,65.25,65.2736,65.2264,65.2579,2564.3656
2010-12-30 11:45:00,83.05,83.06,83.05,83.06,8000.820596984306,65.2579,65.2657,65.2579,65.2657,8000.8206
2010-12-30 11:50:00,83.08,83.08,83.0,83.03,15078.46958662427,65.2814,65.2814,65.2186,65.2422,15078.4696
2010-12-30 11:55:00,83.03,83.1,83.03,83.1,5231.305774951277,65.2422,65.2972,65.2422,65.2972,5231.3058
2010-12-30 12:00:00,83.1,83.13,83.04,83.1,6667.350497486921,65.2972,65.3207,65.25,65.2972,6667.3505
2010-12-30 12:05:00,83.11,83.13,83.1,83.11,1230.895476459124,65.305,65.3207,65.2972,65.305,1230.8955
2010-12-30 12:10:00,83.11,83.12,83.03,83.04,2461.790952918248,65.305,65.3129,65.2422,65.25,2461.791
2010-12-30 12:15:00,83.04,83.04,82.99,82.99,2872.089445071289,65.25,65.25,65.2107,65.2107,2872.0894
2010-12-30 12:20:00,83.0,83.05,83.0,83.05,1948.9178377269463,65.2186,65.2579,65.2186,65.2579,1948.9178
2010-12-30 12:25:00,83.05,83.09,83.05,83.08,2051.4924607652065,65.2579,65.2893,65.2579,65.2814,2051.4925
2010-12-30 12:30:00,83.08,83.08,82.99,83.01,2769.514822033029,65.2814,65.2814,65.2107,65.2264,2769.5148
2010-12-30 12:35:00,83.02,83.11,83.01,83.08,4308.134167606934,65.2343,65.305,65.2264,65.2814,4308.1342
2010-12-30 12:40:00,83.05,83.12,83.05,83.12,5846.753513180839,65.2579,65.3129,65.2579,65.3129,5846.7535
2010-12-30 12:45:00,83.11,83.12,83.06,83.08,107395.63032105856,65.305,65.3129,65.2657,65.2814,107395.6303
2010-12-30 12:50:00,83.08,83.09,83.05,83.05,3590.111806339112,65.2814,65.2893,65.2579,65.2579,3590.1118
2010-12-30 12:55:00,83.05,83.06,83.03,83.06,1641.1939686121652,65.2579,65.2657,65.2422,65.2657,1641.194
2010-12-30 13:00:00,83.07,83.07,83.0,83.02,3384.962560262591,65.2736,65.2736,65.2186,65.2343,3384.9626
2010-12-30 13:05:00,83.03,83.05,83.01,83.05,2461.790952918248,65.2422,65.2579,65.2264,65.2579,2461.791
2010-12-30 13:10:00,83.04,83.04,82.98,82.98,5949.328136219099,65.25,65.25,65.2029,65.2029,5949.3281
2010-12-30 13:15:00,82.98,83.01,82.98,83.01,6564.775874448661,65.2029,65.2264,65.2029,65.2264,6564.7759
2010-12-30 13:20:00,83.01,83.02,82.97,82.98,3487.537183300851,65.2264,65.2343,65.195,65.2029,3487.5372
2010-12-30 13:25:00,83.0,83.04,83.0,83.01,4308.134167606934,65.2186,65.25,65.2186,65.2264,4308.1342
2010-12-30 13:30:00,83.01,83.05,83.01,83.05,2974.6640681095496,65.2264,65.2579,65.2264,65.2579,2974.6641
2010-12-30 13:35:00,83.05,83.13,83.05,83.12,10257.462303826032,65.2579,65.3207,65.2579,65.3129,10257.4623
2010-12-30 13:40:00,83.12,83.12,82.99,82.99,11078.059288132115,65.3129,65.3129,65.2107,65.2107,11078.0593
2010-12-30 13:45:00,82.98,83.01,82.96,83.0,5949.328136219099,65.2029,65.2264,65.1872,65.2186,5949.3281
2010-12-30 13:50:00,83.01,83.09,83.01,83.07,4410.708790645194,65.2264,65.2893,65.2264,65.2736,4410.7088
2010-12-30 13:55:00,83.07,83.13,83.07,83.11,2769.514822033029,65.2736,65.3207,65.2736,65.305,2769.5148
2010-12-30 14:00:00,83.11,83.12,83.09,83.09,4205.559544568673,65.305,65.3129,65.2893,65.2893,4205.5595
2010-12-30 14:05:00,83.09,83.1,83.03,83.06,6051.902759257359,65.2893,65.2972,65.2422,65.2657,6051.9028
2010-12-30 14:10:00,83.07,83.11,83.05,83.07,6769.925120525182,65.2736,65.305,65.2579,65.2736,6769.9251
2010-12-30 14:15:00,83.08,83.11,83.05,83.07,2564.365575956508,65.2814,65.305,65.2579,65.2736,2564.3656
2010-12-30 14:20:00,83.07,83.12,83.07,83.09,6462.201251410401,65.2736,65.3129,65.2736,65.2893,6462.2013
2010-12-30 14:25:00,83.09,83.11,83.04,83.05,8308.544466099087,65.2893,65.305,65.25,65.2579,8308.5445
2010-12-30 14:30:00,83.07,83.1,82.98,83.01,16822.238178274692,65.2736,65.2972,65.2029,65.2264,16822.2382
2010-12-30 14:35:00,83.04,83.11,83.01,83.11,14668.171094471229,65.25,65.305,65.2264,65.305,14668.1711
2010-12-30 14:40:00,83.11,83.12,83.07,83.11,7180.223612678223,65.305,65.3129,65.2736,65.305,7180.2236
2010-12-30 14:45:00,83.11,83.12,83.1,83.12,2974.6640681095496,65.305,65.3129,65.2972,65.3129,2974.6641
2010-12-30 14:50:00,83.12,83.15,83.11,83.11,9539.43994255821,65.3129,65.3365,65.305,65.305,9539.4399
2010-12-30 14:55:00,83.1,83.15,83.1,83.12,3692.686429377372,65.2972,65.3365,65.2972,65.3129,3692.6864
2010-12-30 15:00:00,83.12,83.13,83.08,83.11,6667.350497486921,65.3129,65.3207,65.2814,65.305,6667.3505
2010-12-30 15:05:00,83.11,83.14,83.1,83.12,3897.8356754538927,65.305,65.3286,65.2972,65.3129,3897.8357
2010-12-30 15:10:00,83.13,83.14,83.11,83.13,4308.134167606934,65.3207,65.3286,65.305,65.3207,4308.1342
2010-12-30 15:15:00,83.13,83.14,83.13,83.13,9847.163811672992,65.3207,65.3286,65.3207,65.3207,9847.1638
2010-12-30 15:20:00,83.13,83.14,83.13,83.13,7180.223612678223,65.3207,65.3286,65.3207,65.3207,7180.2236
2010-12-30 15:25:00,83.13,83.19,83.13,83.19,13642.424864088624,65.3207,65.3679,65.3207,65.3679,13642.4249
2010-12-30 15:30:00,83.18,83.2,83.16,83.16,8821.417581290389,65.36,65.3757,65.3443,65.3443,8821.4176
2010-12-30 15:35:00,83.17,83.17,83.13,83.14,15899.06657093035,65.3522,65.3522,65.3207,65.3286,15899.0666
2010-12-30 15:40:00,83.13,83.15,83.08,83.13,16822.238178274692,65.3207,65.3365,65.2814,65.3207,16822.2382
2010-12-30 15:45:00,83.13,83.13,83.0,83.04,19181.45450815468,65.3207,65.3207,65.2186,65.25,19181.4545
2010-12-30 15:50:00,83.06,83.07,83.01,83.04,11796.081649399935,65.2657,65.2736,65.2264,65.25,11796.0816
2010-12-30 15:55:00,83.04,83.06,82.97,83.03,30259.5137962868,65.25,65.2657,65.195,65.2422,30259.5138
2010-12-31 09:30:00,82.86,83.0,82.66,83.0,10872.910042055595,65.1086,65.2186,64.9514,65.2186,10872.91
2010-12-31 09:35:00,83.0,83.13,83.0,83.09,5846.753513180839,65.2186,65.3207,65.2186,65.2893,5846.7535
2010-12-31 09:40:00,83.09,83.12,82.81,82.83,8205.969843060826,65.2893,65.3129,65.0693,65.085,8205.9698
2010-12-31 09:45:00,82.8,82.89,82.74,82.83,6564.775874448661,65.0614,65.1322,65.0143,65.085,6564.7759
2010-12-31 09:50:00,82.82,82.82,82.7,82.71,5641.604267104318,65.0771,65.0771,64.9829,64.9907,5641.6043
2010-12-31 09:55:00,82.71,82.78,82.6,82.64,6359.626628372141,64.9907,65.0457,64.9043,64.9357,6359.6266
2010-12-31 10:00:00,82.65,82.67,82.62,82.62,10667.760795979077,64.9436,64.9593,64.92,64.92,10667.7608
2010-12-31 10:05:00,82.61,82.63,82.58,82.58,4821.007282798236,64.9121,64.9279,64.8886,64.8886,4821.0073
2010-12-31 10:10:00,82.58,82.62,82.53,82.55,7487.947481793004,64.8886,64.92,64.8493,64.865,7487.9475
2010-12-31 10:15:00,82.56,82.87,82.55,82.56,17847.984408657296,64.8729,65.1164,64.865,64.8729,17847.9844
2010-12-31 10:20:00,82.57,82.57,82.53,82.54,3692.686429377372,64.8807,64.8807,64.8493,64.8571,3692.6864
2010-12-31 10:25:00,82.55,82.62,82.55,82.58,5128.731151913016,64.865,64.92,64.865,64.8886,5128.7312
2010-12-31 10:30:00,82.58,82.61,82.54,82.59,6051.902759257359,64.8886,64.9121,64.8571,64.8964,6051.9028
2010-12-31 10:35:00,82.54,82.55,82.51,82.52,3077.2386911478097,64.8571,64.865,64.8336,64.8414,3077.2387
2010-12-31 10:40:00,82.53,82.57,82.52,82.56,5641.604267104318,64.8493,64.8807,64.8414,64.8729,5641.6043
2010-12-31 10:45:00,82.57,82.66,82.55,82.62,7898.245973946045,64.8807,64.9514,64.865,64.92,7898.246
2010-12-31 10:50:00,82.61,82.62,82.57,82.58,5539.029644066058,64.9121,64.92,64.8807,64.8886,5539.0296
2010-12-31 10:55:00,82.57,82.61,82.57,82.59,4615.858036721715,64.8807,64.9121,64.8807,64.8964,4615.858
2010-12-31 11:00:00,82.6,82.69,82.6,82.68,4923.581905836496,64.9043,64.975,64.9043,64.9671,4923.5819
2010-12-31 11:05:00,82.68,82.68,82.61,82.68,5128.731151913016,64.9671,64.9671,64.9121,64.9671,5128.7312
2010-12-31 11:10:00,82.66,82.66,82.63,82.64,3487.537183300851,64.9514,64.9514,64.9279,64.9357,3487.5372
2010-12-31 11:15:00,82.65,82.72,82.64,82.66,25541.081136526824,64.9436,64.9986,64.9357,64.9514,25541.0811
2010-12-31 11:20:00,82.68,82.71,82.66,82.67,12616.67863370602,64.9671,64.9907,64.9514,64.9593,12616.6786
2010-12-31 11:25:00,82.67,82.7,82.62,82.63,6359.626628372141,64.9593,64.9829,64.92,64.9279,6359.6266
2010-12-31 11:30:00,82.65,82.7,82.64,82.7,2666.9401989947687,64.9436,64.9829,64.9357,64.9829,2666.9402
2010-12-31 11:35:00,82.69,82.72,82.69,82.7,2461.790952918248,64.975,64.9986,64.975,64.9829,2461.791
2010-12-31 11:40:00,82.7,82.73,82.7,82.73,5333.880397989537,64.9829,65.0064,64.9829,65.0064,5333.8804
2010-12-31 11:45:00,82.72,82.74,82.68,82.68,1846.343214688686,64.9986,65.0143,64.9671,64.9671,1846.3432
2010-12-31 11:50:00,82.69,82.72,82.67,82.71,4513.283413683455,64.975,64.9986,64.9593,64.9907,4513.2834
2010-12-31 11:55:00,82.7,82.72,82.67,82.69,3282.3879372243305,64.9829,64.9986,64.9593,64.975,3282.3879
2010-12-31 12:00:00,82.69,82.69,82.67,82.68,2154.067083803467,64.975,64.975,64.9593,64.9671,2154.0671
2010-12-31 12:05:00,82.68,82.71,82.68,82.68,2564.365575956508,64.9671,64.9907,64.9671,64.9671,2564.3656
2010-12-31 12:10:00,82.69,82.7,82.68,82.69,2154.067083803467,64.975,64.9829,64.9671,64.975,2154.0671
2010-12-31 12:15:00,82.69,82.72,82.69,82.72,4102.984921530413,64.975,64.9986,64.975,64.9986,4102.9849
2010-12-31 12:20:00,82.71,82.71,82.69,82.7,3897.8356754538927,64.9907,64.9907,64.975,64.9829,3897.8357
2010-12-31 12:25:00,82.7,82.72,82.7,82.72,1333.4700994973844,64.9829,64.9986,64.9829,64.9986,1333.4701
2010-12-31 12:30:00,82.72,82.74,82.71,82.73,4718.432659759975,64.9986,65.0143,64.9907,65.0064,4718.4327
2010-12-31 12:35:00,82.73,82.75,82.67,82.69,42773.61780695456,65.0064,65.0221,64.9593,64.975,42773.6178
2010-12-31 12:40:00,82.68,82.68,82.63,82.64,3692.686429377372,64.9671,64.9671,64.9279,64.9357,3692.6864
2010-12-31 12:45:00,82.63,82.65,82.55,82.56,35490.81957123808,64.9279,64.9436,64.865,64.8729,35490.8196
2010-12-31 12:50:00,82.6,82.6,82.54,82.56,21027.797722843367,64.9043,64.9043,64.8571,64.8729,21027.7977
2010-12-31 12:55:00,82.56,82.56,82.53,82.56,1743.7685916504256,64.8729,64.8729,64.8493,64.8729,1743.7686
2010-12-31 13:00:00,82.56,82.62,82.56,82.59,2769.514822033029,64.8729,64.92,64.8729,64.8964,2769.5148
2010-12-31 13:05:00,82.58,82.63,82.58,82.62,1743.7685916504256,64.8886,64.9279,64.8886,64.92,1743.7686
2010-12-31 13:10:00,82.61,82.73,82.61,82.73,3692.686429377372,64.9121,65.0064,64.9121,65.0064,3692.6864
2010-12-31 13:15:00,82.74,82.76,82.74,82.75,3077.2386911478097,65.0143,65.03,65.0143,65.0221,3077.2387
2010-12-31 13:20:00,82.75,82.8,82.75,82.79,1641.1939686121652,65.0221,65.0614,65.0221,65.0536,1641.194
2010-12-31 13:25:00,82.8,82.85,82.79,82.85,2564.365575956508,65.0614,65.1007,65.0536,65.1007,2564.3656
2010-12-31 13:30:00,82.85,82.85,82.81,82.83,8308.544466099087,65.1007,65.1007,65.0693,65.085,8308.5445
2010-12-31 13:35:00,82.84,82.85,82.81,82.83,2359.216329879988,65.0929,65.1007,65.0693,65.085,2359.2163
2010-12-31 13:40:00,82.83,82.86,82.83,82.83,2461.790952918248,65.085,65.1086,65.085,65.085,2461.791
2010-12-31 13:45:00,82.83,82.83,82.73,82.79,5128.731151913016,65.085,65.085,65.0064,65.0536,5128.7312
2010-12-31 13:50:00,82.8,82.8,82.74,82.77,2564.365575956508,65.0614,65.0614,65.0143,65.0379,2564.3656
2010-12-31 13:55:00,82.75,82.78,82.75,82.78,2051.4924607652065,65.0221,65.0457,65.0221,65.0457,2051.4925
2010-12-31 14:00:00,82.78,82.78,82.74,82.77,3282.3879372243305,65.0457,65.0457,65.0143,65.0379,3282.3879
2010-12-31 14:05:00,82.76,82.79,82.76,82.77,1436.0447225356447,65.03,65.0536,65.03,65.0379,1436.0447
2010-12-31 14:10:00,82.77,82.78,82.72,82.72,1948.9178377269463,65.0379,65.0457,64.9986,64.9986,1948.9178
2010-12-31 14:15:00,82.71,82.71,82.66,82.69,12514.10401066776,64.9907,64.9907,64.9514,64.975,12514.104
2010-12-31 14:20:00,82.69,82.7,82.66,82.67,4410.708790645194,64.975,64.9829,64.9514,64.9593,4410.7088
2010-12-31 14:25:00,82.67,82.71,82.67,82.68,3077.2386911478097,64.9593,64.9907,64.9593,64.9671,3077.2387
2010-12-31 14:30:00,82.67,82.72,82.67,82.72,2461.790952918248,64.9593,64.9986,64.9593,64.9986,2461.791
2010-12-31 14:35:00,82.71,82.76,82.68,82.76,4000.410298492153,64.9907,65.03,64.9671,65.03,4000.4103
2010-12-31 14:40:00,82.75,82.81,82.75,82.81,4410.708790645194,65.0221,65.0693,65.0221,65.0693,4410.7088
2010-12-31 14:45:00,82.81,82.84,82.78,82.78,3795.261052415632,65.0693,65.0929,65.0457,65.0457,3795.2611
2010-12-31 14:50:00,82.77,82.79,82.73,82.73,3179.8133141860703,65.0379,65.0536,65.0064,65.0064,3179.8133
2010-12-31 14:55:00,82.72,82.77,82.72,82.75,2461.790952918248,64.9986,65.0379,64.9986,65.0221,2461.791
2010-12-31 15:00:00,82.75,82.79,82.75,82.77,3179.8133141860703,65.0221,65.0536,65.0221,65.0379,3179.8133
2010-12-31 15:05:00,82.77,82.8,82.75,82.75,3077.2386911478097,65.0379,65.0614,65.0221,65.0221,3077.2387
2010-12-31 15:10:00,82.74,82.76,82.7,82.7,4410.708790645194,65.0143,65.03,64.9829,64.9829,4410.7088
2010-12-31 15:15:00,82.71,82.72,82.69,82.69,3590.111806339112,64.9907,64.9986,64.975,64.975,3590.1118
2010-12-31 15:20:00,82.69,82.71,82.69,82.69,4513.283413683455,64.975,64.9907,64.975,64.975,4513.2834
2010-12-31 15:25:00,82.69,82.72,82.65,82.68,4615.858036721715,64.975,64.9986,64.9436,64.9671,4615.858
2010-12-31 15:30:00,82.68,82.69,82.65,82.65,7590.522104831264,64.9671,64.975,64.9436,64.9436,7590.5221
2010-12-31 15:35:00,82.66,82.66,82.61,82.63,16001.641193968611,64.9514,64.9514,64.9121,64.9279,16001.6412
2010-12-31 15:40:00,82.63,82.68,82.6,82.61,12411.5293876295,64.9279,64.9671,64.9043,64.9121,12411.5294
2010-12-31 15:45:00,82.6,82.6,82.41,82.41,24617.90952918248,64.9043,64.9043,64.755,64.755,24617.9095
2010-12-31 15:50:00,82.4,82.4,82.32,82.38,23899.887167914658,64.7471,64.7471,64.6843,64.7314,23899.8872
2010-12-31 15:55:00,82.37,82.43,82.31,82.43,37542.31203200328,64.7236,64.7707,64.6764,64.7707,37542.312
2011-01-03 09:30:00,83.03,83.54,83.02,83.31,35388.24494819981,65.2422,65.6429,65.2343,65.4622,35388.2449
2011-01-03 09:35:00,83.29,83.51,83.18,83.48,23489.588675761617,65.4465,65.6193,65.36,65.5958,23489.5887
2011-01-03 09:40:00,83.46,83.54,83.31,83.5,25951.379628679864,65.58,65.6429,65.4622,65.6115,25951.3796
2011-01-03 09:45:00,83.51,83.51,83.23,83.24,28823.469073751152,65.6193,65.6193,65.3993,65.4072,28823.4691
2011-01-03 09:50:00,83.29,83.29,82.95,83.07,26259.103497794644,65.4465,65.4465,65.1793,65.2736,26259.1035
2011-01-03 09:55:00,83.07,83.16,82.92,83.15,14155.297979279923,65.2736,65.3443,65.1557,65.3365,14155.298
2011-01-03 10:00:00,83.16,83.23,82.94,83.05,37029.43891681198,65.3443,65.3993,65.1714,65.2579,37029.4389
2011-01-03 10:05:00,83.05,83.1,82.87,82.94,25438.506513488563,65.2579,65.2972,65.1164,65.1714,25438.5065
2011-01-03 10:10:00,82.95,82.99,82.78,82.84,16822.238178274692,65.1793,65.2107,65.0457,65.0929,16822.2382
2011-01-03 10:15:00,82.83,83.09,82.83,83.0,16309.365063083393,65.085,65.2893,65.085,65.2186,16309.3651
2011-01-03 10:20:00,83.0,83.21,82.99,83.18,12924.402502820802,65.2186,65.3836,65.2107,65.36,12924.4025
2011-01-03 10:25:00,83.18,83.18,83.02,83.1,9026.566827366907,65.36,65.36,65.2343,65.2972,9026.5668
2011-01-03 10:30:00,83.1,83.12,83.01,83.06,14463.021848394706,65.2972,65.3129,65.2264,65.2657,14463.0218
2011-01-03 10:35:00,83.03,83.06,82.97,83.04,8513.693712175607,65.2422,65.2657,65.195,65.25,8513.6937
2011-01-03 10:40:00,83.04,83.07,82.96,82.99,10770.335419017334,65.25,65.2736,65.1872,65.2107,10770.3354
2011-01-03 10:45:00,83.01,83.05,82.97,83.02,7693.096727869524,65.2264,65.2579,65.195,65.2343,7693.0967
2011-01-03 10:50:00,83.0,83.06,82.99,83.05,12514.10401066776,65.2186,65.2657,65.2107,65.2579,12514.104
2011-01-03 10:55:00,83.05,83.06,82.93,83.02,34772.79720997025,65.2579,65.2657,65.1636,65.2343,34772.7972
2011-01-03 11:00:00,83.01,83.06,82.98,83.03,31285.2600266694,65.2264,65.2657,65.2029,65.2422,31285.26
2011-01-03 11:05:00,83.06,83.16,83.06,83.16,8616.268335213868,65.2657,65.3443,65.2657,65.3443,8616.2683
2011-01-03 11:10:00,83.15,83.15,83.05,83.07,4308.134167606934,65.3365,65.3365,65.2579,65.2736,4308.1342
2011-01-03 11:15:00,83.06,83.07,82.85,82.85,11898.656272438198,65.2657,65.2736,65.1007,65.1007,11898.6563
2011-01-03 11:20:00,82.88,82.88,82.8,82.81,18360.8575238486,65.1243,65.1243,65.0614,65.0693,18360.8575
2011-01-03 11:25:00,82.81,82.82,82.75,82.8,9026.566827366907,65.0693,65.0771,65.0221,65.0614,9026.5668
2011-01-03 11:30:00,82.82,82.84,82.78,82.83,4000.410298492153,65.0771,65.0929,65.0457,65.085,4000.4103
2011-01-03 11:35:00,82.82,82.89,82.81,82.83,20309.775361575543,65.0771,65.1322,65.0693,65.085,20309.7754
2011-01-03 11:40:00,82.85,82.88,82.8,82.83,11488.357780285158,65.1007,65.1243,65.0614,65.085,11488.3578
2011-01-03 11:45:00,82.8,82.87,82.8,82.85,4718.432659759975,65.0614,65.1164,65.0614,65.1007,4718.4327
2011-01-03 11:50:00,82.88,82.89,82.78,82.82,9026.566827366907,65.1243,65.1322,65.0457,65.0771,9026.5668
2011-01-03 11:55:00,82.79,82.82,82.74,82.75,18976.30526207816,65.0536,65.0771,65.0143,65.0221,18976.3053
2011-01-03 12:00:00,82.76,82.79,82.72,82.75,19386.6037542312,65.03,65.0536,64.9986,65.0221,19386.6038
2011-01-03 12:05:00,82.76,82.77,82.67,82.7,15591.34270181557,65.03,65.0379,64.9593,64.9829,15591.3427
2011-01-03 12:10:00,82.71,82.77,82.68,82.7,5949.328136219099,64.9907,65.0379,64.9671,64.9829,5949.3281
2011-01-03 12:15:00,82.71,82.76,82.69,82.71,4923.581905836496,64.9907,65.03,64.975,64.9907,4923.5819
2011-01-03 12:20:00,82.72,82.75,82.67,82.71,5026.156528874756,64.9986,65.0221,64.9593,64.9907,5026.1565
2011-01-03 12:25:00,82.7,82.76,82.62,82.68,51800.18463432146,64.9829,65.03,64.92,64.9671,51800.1846
2011-01-03 12:30:00,82.68,82.69,82.61,82.62,15796.491947892093,64.9671,64.975,64.9121,64.92,15796.4919
2011-01-03 12:35:00,82.63,82.7,82.62,82.7,5231.305774951277,64.9279,64.9829,64.92,64.9829,5231.3058
2011-01-03 12:40:00,82.69,82.76,82.65,82.75,27592.57359729203,64.975,65.03,64.9436,65.0221,27592.5736
2011-01-03 12:45:00,82.73,82.77,82.61,82.62,15591.34270181557,65.0064,65.0379,64.9121,64.92,15591.3427
2011-01-03 12:50:00,82.62,82.64,82.61,82.62,7282.798235716484,64.92,64.9357,64.9121,64.92,7282.7982
2011-01-03 12:55:00,82.64,82.65,82.59,82.61,18873.7306390399,64.9357,64.9436,64.8964,64.9121,18873.7306
2011-01-03 13:00:00,82.62,82.65,82.6,82.63,17540.260539542516,64.92,64.9436,64.9043,64.9279,17540.2605
2011-01-03 13:05:00,82.64,82.64,82.56,82.61,13437.275618012103,64.9357,64.9357,64.8729,64.9121,13437.2756
2011-01-03 13:10:00,82.62,82.66,82.61,82.64,12514.10401066776,64.92,64.9514,64.9121,64.9357,12514.104
2011-01-03 13:15:00,82.66,82.66,82.59,82.61,13539.850241050364,64.9514,64.9514,64.8964,64.9121,13539.8502
2011-01-03 13:20:00,82.62,82.65,82.61,82.64,8616.268335213868,64.92,64.9436,64.9121,64.9357,8616.2683
2011-01-03 13:25:00,82.64,82.67,82.61,82.64,13539.850241050364,64.9357,64.9593,64.9121,64.9357,13539.8502
2011-01-03 13:30:00,82.63,82.69,82.62,82.67,8308.544466099087,64.9279,64.975,64.92,64.9593,8308.5445
2011-01-03 13:35:00,82.69,82.71,82.68,82.71,5641.604267104318,64.975,64.9907,64.9671,64.9907,5641.6043
2011-01-03 13:40:00,82.7,82.72,82.7,82.71,8308.544466099087,64.9829,64.9986,64.9829,64.9907,8308.5445
2011-01-03 13:45:00,82.72,82.73,82.63,82.64,27079.70048210073,64.9986,65.0064,64.9279,64.9357,27079.7005
2011-01-03 13:50:00,82.66,82.66,82.6,82.66,13026.977125859064,64.9514,64.9514,64.9043,64.9514,13026.9771
2011-01-03 13:55:00,82.66,82.67,82.64,82.64,24002.46179095292,64.9514,64.9593,64.9357,64.9357,24002.4618
2011-01-03 14:00:00,82.65,82.67,82.65,82.67,4615.858036721715,64.9436,64.9593,64.9436,64.9593,4615.858
2011-01-03 14:05:00,82.66,82.67,82.65,82.66,4923.581905836496,64.9514,64.9593,64.9436,64.9514,4923.5819
2011-01-03 14:10:00,82.66,82.69,82.59,82.63,22156.11857626423,64.9514,64.975,64.8964,64.9279,22156.1186
2011-01-03 14:15:00,82.63,82.64,82.62,82.62,5846.753513180839,64.9279,64.9357,64.92,64.92,5846.7535
2011-01-03 14:20:00,82.62,82.65,82.59,82.6,13232.126371935585,64.92,64.9436,64.8964,64.9043,13232.1264
2011-01-03 14:25:00,82.61,82.64,82.54,82.56,20104.626115499024,64.9121,64.9357,64.8571,64.8729,20104.6261
2011-01-03 14:30:00,82.56,82.66,82.56,82.65,14565.596471432968,64.8729,64.9514,64.8729,64.9436,14565.5965
2011-01-03 14:35:00,82.66,82.67,82.63,82.64,12514.10401066776,64.9514,64.9593,64.9279,64.9357,12514.104
2011-01-03 14:40:00,82.64,82.67,82.6,82.65,12411.5293876295,64.9357,64.9593,64.9043,64.9436,12411.5294
2011-01-03 14:45:00,82.66,82.67,82.56,82.59,14052.723356241666,64.9514,64.9593,64.8729,64.8964,14052.7234
2011-01-03 14:50:00,82.61,82.68,82.61,82.68,11590.932403323415,64.9121,64.9671,64.9121,64.9671,11590.9324
2011-01-03 14:55:00,82.68,82.71,82.66,82.7,13744.999487126885,64.9671,64.9907,64.9514,64.9829,13744.9995
2011-01-03 15:00:00,82.71,82.73,82.67,82.7,11488.357780285158,64.9907,65.0064,64.9593,64.9829,11488.3578
2011-01-03 15:05:00,82.69,82.69,82.56,82.58,25335.9318904503,64.975,64.975,64.8729,64.8886,25335.9319
2011-01-03 15:10:00,82.58,82.6,82.53,82.56,36824.28967073546,64.8886,64.9043,64.8493,64.8729,36824.2897
2011-01-03 15:15:00,82.57,82.64,82.55,82.64,23284.43942968509,64.8807,64.9357,64.865,64.9357,23284.4394
2011-01-03 15:20:00,82.63,82.67,82.61,82.63,13129.551748897322,64.9279,64.9593,64.9121,64.9279,13129.5517
2011-01-03 15:25:00,82.63,82.71,82.62,82.64,34054.77484870243,64.9279,64.9907,64.92,64.9357,34054.7748
2011-01-03 15:30:00,82.65,82.7,82.63,82.7,15591.34270181557,64.9436,64.9829,64.9279,64.9829,15591.3427
2011-01-03 15:35:00,82.7,82.72,82.64,82.7,23592.163298799875,64.9829,64.9986,64.9357,64.9829,23592.1633
2011-01-03 15:40:00,82.7,82.73,82.6,82.62,35901.11806339111,64.9829,65.0064,64.9043,64.92,35901.1181
2011-01-03 15:45:00,82.63,82.73,82.63,82.67,42568.46856087804,64.9279,65.0064,64.9279,64.9593,42568.4686
2011-01-03 15:50:00,82.68,82.72,82.6,82.61,52415.63237255103,64.9671,64.9986,64.9043,64.9121,52415.6324
2011-01-03 15:55:00,82.61,82.65,82.51,82.55,72622.83311108832,64.9121,64.9436,64.8336,64.865,72622.8331
2011-01-04 09:30:00,82.62,82.73,82.15,82.19,27387.424351215508,64.92,65.0064,64.5507,64.5821,27387.4244
2011-01-04 09:35:00,82.18,82.2,81.89,82.04,14770.745717509488,64.5743,64.59,64.3464,64.4643,14770.7457
2011-01-04 09:40:00,82.03,82.03,81.82,81.94,20002.051492460763,64.4564,64.4564,64.2914,64.3857,20002.0515
2011-01-04 09:45:00,81.96,82.1,81.92,81.98,12206.38014155298,64.4014,64.5114,64.37,64.4171,12206.3801
2011-01-04 09:50:00,81.96,81.98,81.84,81.85,22361.26782234076,64.4014,64.4171,64.3071,64.315,22361.2678
2011-01-04 09:55:00,81.85,82.07,81.85,82.07,24310.1856600677,64.315,64.4878,64.315,64.4878,24310.1857
2011-01-04 10:00:00,82.06,82.12,81.92,82.05,16309.365063083393,64.48,64.5271,64.37,64.4721,16309.3651
2011-01-04 10:05:00,82.06,82.1,81.98,81.98,13232.126371935585,64.48,64.5114,64.4171,64.4171,13232.1264
2011-01-04 10:10:00,82.01,82.04,81.9,81.96,10975.484665093856,64.4407,64.4643,64.3542,64.4014,10975.4847
2011-01-04 10:15:00,81.96,82.06,81.88,81.94,9129.14145040517,64.4014,64.48,64.3385,64.3857,9129.1415
2011-01-04 10:20:00,81.94,82.0,81.92,82.0,6564.775874448661,64.3857,64.4328,64.37,64.4328,6564.7759
2011-01-04 10:25:00,82.02,82.04,81.88,81.93,20925.22309980511,64.4485,64.4643,64.3385,64.3778,20925.2231
2011-01-04 10:30:00,81.93,81.94,81.85,81.91,11590.932403323415,64.3778,64.3857,64.315,64.3621,11590.9324
2011-01-04 10:35:00,81.92,82.0,81.86,81.86,9642.014565596472,64.37,64.4328,64.3228,64.3228,9642.0146
2011-01-04 10:40:00,81.88,81.91,81.82,81.9,7693.096727869524,64.3385,64.3621,64.2914,64.3542,7693.0967
2011-01-04 10:45:00,81.91,82.0,81.88,81.91,24925.63339829726,64.3621,64.4328,64.3385,64.3621,24925.6334
2011-01-04 10:50:00,81.92,81.96,81.84,81.85,14565.596471432968,64.37,64.4014,64.3071,64.315,14565.5965
2011-01-04 10:55:00,81.87,81.93,81.81,81.83,27387.424351215508,64.3307,64.3778,64.2835,64.2992,27387.4244
2011-01-04 11:00:00,81.83,81.88,81.77,81.79,14668.171094471229,64.2992,64.3385,64.2521,64.2678,14668.1711
2011-01-04 11:05:00,81.81,81.81,81.68,81.68,22053.54395322597,64.2835,64.2835,64.1814,64.1814,22053.544
2011-01-04 11:10:00,81.67,81.74,81.66,81.73,15181.044209662528,64.1735,64.2285,64.1657,64.2207,15181.0442
2011-01-04 11:15:00,81.74,81.76,81.63,81.66,16924.812801312954,64.2285,64.2442,64.1421,64.1657,16924.8128
2011-01-04 11:20:00,81.65,81.7,81.62,81.63,19489.17837726946,64.1578,64.1971,64.1342,64.1421,19489.1784
2011-01-04 11:25:00,81.64,81.65,81.57,81.61,25746.230382603346,64.1499,64.1578,64.0949,64.1264,25746.2304
2011-01-04 11:30:00,81.58,81.73,81.58,81.64,35593.394194276334,64.1028,64.2207,64.1028,64.1499,35593.3942
2011-01-04 11:35:00,81.65,81.66,81.58,81.6,19899.476869422502,64.1578,64.1657,64.1028,64.1185,19899.4769
2011-01-04 11:40:00,81.62,81.62,81.58,81.61,18155.70827777208,64.1342,64.1342,64.1028,64.1264,18155.7083
2011-01-04 11:45:00,81.61,81.62,81.54,81.54,16104.215817006872,64.1264,64.1342,64.0714,64.0714,16104.2158
2011-01-04 11:50:00,81.56,81.62,81.54,81.62,8103.395220022566,64.0871,64.1342,64.0714,64.1342,8103.3952
2011-01-04 11:55:00,81.61,81.62,81.51,81.52,19694.327623345984,64.1264,64.1342,64.0478,64.0557,19694.3276
2011-01-04 12:00:00,81.52,81.61,81.51,81.6,13334.700994973842,64.0557,64.1264,64.0478,64.1185,13334.701
2011-01-04 12:05:00,81.59,81.62,81.52,81.54,24823.058775259,64.1107,64.1342,64.0557,64.0714,24823.0588
2011-01-04 12:10:00,81.54,81.58,81.45,81.45,11898.656272438198,64.0714,64.1028,64.0007,64.0007,11898.6563
2011-01-04 12:15:00,81.46,81.51,81.46,81.48,9231.71607344343,64.0085,64.0478,64.0085,64.0242,9231.7161
2011-01-04 12:20:00,81.52,81.59,81.48,81.53,33747.05097958765,64.0557,64.1107,64.0242,64.0635,33747.051
2011-01-04 12:25:00,81.52,81.55,81.47,81.48,7077.648989639963,64.0557,64.0792,64.0164,64.0242,7077.649
2011-01-04 12:30:00,81.49,81.53,81.47,81.47,5641.604267104318,64.0321,64.0635,64.0164,64.0164,5641.6043
2011-01-04 12:35:00,81.47,81.59,81.47,81.58,20617.49923069033,64.0164,64.1107,64.0164,64.1028,20617.4992
2011-01-04 12:40:00,81.57,81.62,81.55,81.59,23694.737921838136,64.0949,64.1342,64.0792,64.1107,23694.7379
2011-01-04 12:45:00,81.59,81.59,81.44,81.45,25130.78264437378,64.1107,64.1107,63.9928,64.0007,25130.7826
2011-01-04 12:50:00,81.45,81.46,81.3,81.3,31695.558518822443,64.0007,64.0085,63.8828,63.8828,31695.5585
2011-01-04 12:55:00,81.31,81.32,81.27,81.29,17745.40978561904,63.8906,63.8985,63.8592,63.8749,17745.4098
2011-01-04 13:00:00,81.28,81.3,81.23,81.27,30156.93917324854,63.8671,63.8828,63.8278,63.8592,30156.9392
2011-01-04 13:05:00,81.26,81.27,81.17,81.23,17335.111293465994,63.8514,63.8592,63.7806,63.8278,17335.1113
2011-01-04 13:10:00,81.25,81.27,81.19,81.21,10052.313057749512,63.8435,63.8592,63.7964,63.8121,10052.3131
2011-01-04 13:15:00,81.21,81.32,81.21,81.24,13026.977125859064,63.8121,63.8985,63.8121,63.8356,13026.9771
2011-01-04 13:20:00,81.26,81.28,81.2,81.2,24515.33490614422,63.8514,63.8671,63.8042,63.8042,24515.3349
2011-01-04 13:25:00,81.19,81.22,81.18,81.22,8616.268335213868,63.7964,63.8199,63.7885,63.8199,8616.2683
2011-01-04 13:30:00,81.21,81.22,81.17,81.21,11898.656272438198,63.8121,63.8199,63.7806,63.8121,11898.6563
2011-01-04 13:35:00,81.2,81.23,81.18,81.21,9642.014565596472,63.8042,63.8278,63.7885,63.8121,9642.0146
2011-01-04 13:40:00,81.22,81.22,81.18,81.19,15488.76807877731,63.8199,63.8199,63.7885,63.7964,15488.7681
2011-01-04 13:45:00,81.19,81.21,81.18,81.18,15899.06657093035,63.7964,63.8121,63.7885,63.7885,15899.0666
2011-01-04 13:50:00,81.18,81.2,81.16,81.16,11796.081649399935,63.7885,63.8042,63.7728,63.7728,11796.0816
2011-01-04 13:55:00,81.17,81.2,81.15,81.17,12103.80551851472,63.7806,63.8042,63.7649,63.7806,12103.8055
2011-01-04 14:00:00,81.18,81.25,81.16,81.23,16411.939686121652,63.7885,63.8435,63.7728,63.8278,16411.9397
2011-01-04 14:05:00,81.23,81.3,81.14,81.14,23592.163298799875,63.8278,63.8828,63.7571,63.7571,23592.1633
2011-01-04 14:10:00,81.14,81.2,81.11,81.17,24207.61103702944,63.7571,63.8042,63.7335,63.7806,24207.611
2011-01-04 14:15:00,81.15,81.15,81.07,81.07,20617.49923069033,63.7649,63.7649,63.7021,63.7021,20617.4992
2011-01-04 14:20:00,81.07,81.11,81.06,81.09,19899.476869422502,63.7021,63.7335,63.6942,63.7178,19899.4769
2011-01-04 14:25:00,81.09,81.11,81.04,81.08,20822.648476766848,63.7178,63.7335,63.6785,63.7099,20822.6485
2011-01-04 14:30:00,81.09,81.11,81.06,81.1,19489.17837726946,63.7178,63.7335,63.6942,63.7256,19489.1784
2011-01-04 14:35:00,81.11,81.14,81.01,81.03,37850.03590111806,63.7335,63.7571,63.6549,63.6706,37850.0359
2011-01-04 14:40:00,81.03,81.13,81.02,81.06,23284.43942968509,63.6706,63.7492,63.6628,63.6942,23284.4394
2011-01-04 14:45:00,81.06,81.12,81.03,81.03,17745.40978561904,63.6942,63.7413,63.6706,63.6706,17745.4098
2011-01-04 14:50:00,81.03,81.1,81.02,81.07,16719.663555236435,63.6706,63.7256,63.6628,63.7021,16719.6636
2011-01-04 14:55:00,81.06,81.06,80.99,81.02,16514.514309159913,63.6942,63.6942,63.6392,63.6628,16514.5143
2011-01-04 15:00:00,81.01,81.1,81.0,81.06,19694.327623345984,63.6549,63.7256,63.6471,63.6942,19694.3276
2011-01-04 15:05:00,81.06,81.09,81.03,81.03,20002.051492460763,63.6942,63.7178,63.6706,63.6706,20002.0515
2011-01-04 15:10:00,81.03,81.13,81.0,81.13,17335.111293465994,63.6706,63.7492,63.6471,63.7492,17335.1113
2011-01-04 15:15:00,81.13,81.29,81.12,81.27,38157.75977023284,63.7492,63.8749,63.7413,63.8592,38157.7598
2011-01-04 15:20:00,81.27,81.27,81.14,81.18,32618.730126166785,63.8592,63.8592,63.7571,63.7885,32618.7301
2011-01-04 15:25:00,81.21,81.23,81.13,81.13,25028.20802133552,63.8121,63.8278,63.7492,63.7492,25028.208
2011-01-04 15:30:00,81.13,81.23,81.12,81.23,34875.37183300851,63.7492,63.8278,63.7413,63.8278,34875.3718
2011-01-04 15:35:00,81.23,81.25,81.17,81.24,36003.69268642938,63.8278,63.8435,63.7806,63.8356,36003.6927
2011-01-04 15:40:00,81.23,81.23,81.12,81.15,34567.64796389373,63.8278,63.8278,63.7413,63.7649,34567.648
2011-01-04 15:45:00,81.16,81.22,81.13,81.16,41645.296953533696,63.7728,63.8199,63.7492,63.7728,41645.297
2011-01-04 15:50:00,81.16,81.2,81.09,81.09,37337.16278592676,63.7728,63.8042,63.7178,63.7178,37337.1628
2011-01-04 15:55:00,81.09,81.25,81.09,81.21,64006.564775874445,63.7178,63.8435,63.7178,63.8121,64006.5648
2011-01-05 09:30:00,81.0,81.29,80.85,81.29,34362.49871781721,63.6471,63.8749,63.5292,63.8749,34362.4987
2011-01-05 09:35:00,81.26,81.37,81.14,81.14,12103.80551851472,63.8514,63.9378,63.7571,63.7571,12103.8055
2011-01-05 09:40:00,81.14,81.14,80.92,81.0,20207.200738537285,63.7571,63.7571,63.5842,63.6471,20207.2007
2011-01-05 09:45:00,81.0,81.0,80.85,80.85,28310.59595855985,63.6471,63.6471,63.5292,63.5292,28310.596
2011-01-05 09:50:00,80.85,80.96,80.7,80.72,27695.148220330288,63.5292,63.6156,63.4113,63.427,27695.1482
2011-01-05 09:55:00,80.7,80.93,80.65,80.91,19181.45450815468,63.4113,63.5921,63.372,63.5763,19181.4545
2011-01-05 10:00:00,80.93,81.0,80.84,81.0,15796.491947892093,63.5921,63.6471,63.5213,63.6471,15796.4919
2011-01-05 10:05:00,81.03,81.14,80.95,81.14,14770.745717509488,63.6706,63.7571,63.6078,63.7571,14770.7457
2011-01-05 10:10:00,81.14,81.18,80.99,81.18,16309.365063083393,63.7571,63.7885,63.6392,63.7885,16309.3651
2011-01-05 10:15:00,81.15,81.23,81.11,81.14,33439.32711047287,63.7649,63.8278,63.7335,63.7571,33439.3271
2011-01-05 10:20:00,81.14,81.22,81.14,81.14,14360.447225356444,63.7571,63.8199,63.7571,63.7571,14360.4472
2011-01-05 10:25:00,81.14,81.24,81.11,81.23,12514.10401066776,63.7571,63.8356,63.7335,63.8278,12514.104
2011-01-05 10:30:00,81.19,81.26,81.18,81.21,11898.656272438198,63.7964,63.8514,63.7885,63.8121,11898.6563
2011-01-05 10:35:00,81.17,81.21,81.11,81.13,16719.663555236435,63.7806,63.8121,63.7335,63.7492,16719.6636
2011-01-05 10:40:00,81.14,81.16,81.08,81.12,12616.67863370602,63.7571,63.7728,63.7099,63.7413,12616.6786
2011-01-05 10:45:00,81.11,81.15,81.09,81.12,10975.484665093856,63.7335,63.7649,63.7178,63.7413,10975.4847
2011-01-05 10:50:00,81.11,81.16,81.08,81.16,10052.313057749512,63.7335,63.7728,63.7099,63.7728,10052.3131
2011-01-05 10:55:00,81.17,81.19,81.09,81.12,11180.633911170376,63.7806,63.7964,63.7178,63.7413,11180.6339
2011-01-05 11:00:00,81.12,81.13,81.08,81.09,5539.029644066058,63.7413,63.7492,63.7099,63.7178,5539.0296
2011-01-05 11:05:00,81.11,81.11,81.02,81.09,7795.671350907785,63.7335,63.7335,63.6628,63.7178,7795.6714
2011-01-05 11:10:00,81.11,81.15,81.06,81.07,9642.014565596472,63.7335,63.7649,63.6942,63.7021,9642.0146
2011-01-05 11:15:00,81.07,81.14,81.02,81.1,30669.81228843984,63.7021,63.7571,63.6628,63.7256,30669.8123
2011-01-05 11:20:00,81.06,81.14,81.04,81.11,13334.700994973842,63.6942,63.7571,63.6785,63.7335,13334.701
2011-01-05 11:25:00,81.11,81.17,81.07,81.09,9026.566827366907,63.7335,63.7806,63.7021,63.7178,9026.5668
2011-01-05 11:30:00,81.1,81.15,81.09,81.15,14463.021848394706,63.7256,63.7649,63.7178,63.7649,14463.0218
2011-01-05 11:35:00,81.13,81.22,81.13,81.21,6154.47738229562,63.7492,63.8199,63.7492,63.8121,6154.4774
2011-01-05 11:40:00,81.25,81.27,81.23,81.24,5026.156528874756,63.8435,63.8592,63.8278,63.8356,5026.1565
2011-01-05 11:45:00,81.26,81.29,81.2,81.2,19899.476869422502,63.8514,63.8749,63.8042,63.8042,19899.4769
2011-01-05 11:50:00,81.2,81.28,81.2,81.21,9539.43994255821,63.8042,63.8671,63.8042,63.8121,9539.4399
2011-01-05 11:55:00,81.22,81.31,81.21,81.31,8923.992204328648,63.8199,63.8906,63.8121,63.8906,8923.9922
2011-01-05 12:00:00,81.31,81.42,81.27,81.42,5846.753513180839,63.8906,63.9771,63.8592,63.9771,5846.7535
2011-01-05 12:05:00,81.42,81.45,81.37,81.45,4923.581905836496,63.9771,64.0007,63.9378,64.0007,4923.5819
2011-01-05 12:10:00,81.44,81.44,81.37,81.37,31080.11078059288,63.9928,63.9928,63.9378,63.9378,31080.1108
2011-01-05 12:15:00,81.36,81.42,81.36,81.38,4410.708790645194,63.9299,63.9771,63.9299,63.9456,4410.7088
2011-01-05 12:20:00,81.4,81.42,81.31,81.38,5846.753513180839,63.9614,63.9771,63.8906,63.9456,5846.7535
2011-01-05 12:25:00,81.41,81.43,81.36,81.41,11283.208534208636,63.9692,63.9849,63.9299,63.9692,11283.2085
2011-01-05 12:30:00,81.39,81.5,81.37,81.48,4615.858036721715,63.9535,64.0399,63.9378,64.0242,4615.858
2011-01-05 12:35:00,81.49,81.53,81.4,81.44,5949.328136219099,64.0321,64.0635,63.9614,63.9928,5949.3281
2011-01-05 12:40:00,81.44,81.44,81.34,81.36,13642.424864088624,63.9928,63.9928,63.9142,63.9299,13642.4249
2011-01-05 12:45:00,81.36,81.39,81.31,81.35,7077.648989639963,63.9299,63.9535,63.8906,63.9221,7077.649
2011-01-05 12:50:00,81.34,81.36,81.28,81.35,5846.753513180839,63.9142,63.9299,63.8671,63.9221,5846.7535
2011-01-05 12:55:00,81.36,81.4,81.32,81.34,17232.536670427737,63.9299,63.9614,63.8985,63.9142,17232.5367
2011-01-05 13:00:00,81.33,81.34,81.3,81.34,4000.410298492153,63.9064,63.9142,63.8828,63.9142,4000.4103
2011-01-05 13:05:00,81.36,81.38,81.31,81.37,12924.402502820802,63.9299,63.9456,63.8906,63.9378,12924.4025
2011-01-05 13:10:00,81.37,81.37,81.32,81.35,6154.47738229562,63.9378,63.9378,63.8985,63.9221,6154.4774
2011-01-05 13:15:00,81.35,81.35,81.3,81.3,3282.3879372243305,63.9221,63.9221,63.8828,63.8828,3282.3879
2011-01-05 13:20:00,81.29,81.37,81.26,81.37,5949.328136219099,63.8749,63.9378,63.8514,63.9378,5949.3281
2011-01-05 13:25:00,81.37,81.39,81.36,81.37,6975.074366601702,63.9378,63.9535,63.9299,63.9378,6975.0744
2011-01-05 13:30:00,81.38,81.41,81.37,81.38,5641.604267104318,63.9456,63.9692,63.9378,63.9456,5641.6043
2011-01-05 13:35:00,81.38,81.47,81.37,81.45,9026.566827366907,63.9456,64.0164,63.9378,64.0007,9026.5668
2011-01-05 13:40:00,81.44,81.44,81.35,81.36,13539.850241050364,63.9928,63.9928,63.9221,63.9299,13539.8502
2011-01-05 13:45:00,81.35,81.37,81.34,81.36,10667.760795979077,63.9221,63.9378,63.9142,63.9299,10667.7608
2011-01-05 13:50:00,81.36,81.36,81.28,81.33,11898.656272438198,63.9299,63.9299,63.8671,63.9064,11898.6563
2011-01-05 13:55:00,81.35,81.35,81.28,81.3,3692.686429377372,63.9221,63.9221,63.8671,63.8828,3692.6864
2011-01-05 14:00:00,81.32,81.34,81.25,81.28,11796.081649399935,63.8985,63.9142,63.8435,63.8671,11796.0816
2011-01-05 14:05:00,81.27,81.33,81.26,81.29,10770.335419017334,63.8592,63.9064,63.8514,63.8749,10770.3354
2011-01-05 14:10:00,81.28,81.35,81.28,81.29,4308.134167606934,63.8671,63.9221,63.8671,63.8749,4308.1342
2011-01-05 14:15:00,81.3,81.37,81.29,81.36,8513.693712175607,63.8828,63.9378,63.8749,63.9299,8513.6937
2011-01-05 14:20:00,81.35,81.36,81.34,81.35,5026.156528874756,63.9221,63.9299,63.9142,63.9221,5026.1565
2011-01-05 14:25:00,81.34,81.35,81.23,81.25,3590.111806339112,63.9142,63.9221,63.8278,63.8435,3590.1118
2011-01-05 14:30:00,81.27,81.34,81.27,81.33,6564.775874448661,63.8592,63.9142,63.8592,63.9064,6564.7759
2011-01-05 14:35:00,81.32,81.36,81.31,81.36,5231.305774951277,63.8985,63.9299,63.8906,63.9299,5231.3058
2011-01-05 14:40:00,81.35,81.35,81.27,81.28,9231.71607344343,63.9221,63.9221,63.8592,63.8671,9231.7161
2011-01-05 14:45:00,81.29,81.34,81.27,81.28,15796.491947892093,63.8749,63.9142,63.8592,63.8671,15796.4919
2011-01-05 14:50:00,81.28,81.33,81.27,81.27,5744.178890142579,63.8671,63.9064,63.8592,63.8592,5744.1789
2011-01-05 14:55:00,81.29,81.32,81.27,81.32,6564.775874448661,63.8749,63.8985,63.8592,63.8985,6564.7759
2011-01-05 15:00:00,81.33,81.36,81.28,81.28,14257.872602318186,63.9064,63.9299,63.8671,63.8671,14257.8726
2011-01-05 15:05:00,81.29,81.31,81.28,81.31,13129.551748897322,63.8749,63.8906,63.8671,63.8906,13129.5517
2011-01-05 15:10:00,81.31,81.31,81.3,81.31,10770.335419017334,63.8906,63.8906,63.8828,63.8906,10770.3354
2011-01-05 15:15:00,81.31,81.33,81.22,81.29,19796.902246384245,63.8906,63.9064,63.8199,63.8749,19796.9022
2011-01-05 15:20:00,81.29,81.31,81.28,81.3,5846.753513180839,63.8749,63.8906,63.8671,63.8828,5846.7535
2011-01-05 15:25:00,81.3,81.31,81.28,81.29,8103.395220022566,63.8828,63.8906,63.8671,63.8749,8103.3952
2011-01-05 15:30:00,81.28,81.31,81.26,81.28,18873.7306390399,63.8671,63.8906,63.8514,63.8671,18873.7306
2011-01-05 15:35:00,81.28,81.31,81.24,81.3,13232.126371935585,63.8671,63.8906,63.8356,63.8828,13232.1264
2011-01-05 15:40:00,81.3,81.31,81.18,81.25,32311.006257052,63.8828,63.8906,63.7885,63.8435,32311.0063
2011-01-05 15:45:00,81.25,81.31,81.25,81.3,23387.01405272336,63.8435,63.8906,63.8435,63.8828,23387.0141
2011-01-05 15:50:00,81.3,81.31,81.24,81.24,21950.969330187712,63.8828,63.8906,63.8356,63.8356,21950.9693
2011-01-05 15:55:00,81.24,81.27,81.21,81.25,48415.22207405888,63.8356,63.8592,63.8121,63.8435,48415.2221
2011-01-06 09:30:00,81.26,81.4,81.11,81.31,10360.036926864292,63.8514,63.9614,63.7335,63.8906,10360.0369
2011-01-06 09:35:00,81.32,81.37,81.19,81.3,9847.163811672992,63.8985,63.9378,63.7964,63.8828,9847.1638
2011-01-06 09:40:00,81.34,81.44,81.19,81.22,4821.007282798236,63.9142,63.9928,63.7964,63.8199,4821.0073
2011-01-06 09:45:00,81.23,81.33,81.18,81.22,11385.783157246897,63.8278,63.9064,63.7885,63.8199,11385.7832
2011-01-06 09:50:00,81.21,81.29,81.2,81.22,4205.559544568673,63.8121,63.8749,63.8042,63.8199,4205.5595
2011-01-06 09:55:00,81.22,81.28,81.19,81.25,9539.43994255821,63.8199,63.8671,63.7964,63.8435,9539.4399
2011-01-06 10:00:00,81.26,81.41,81.26,81.32,61852.49769207098,63.8514,63.9692,63.8514,63.8985,61852.4977
2011-01-06 10:05:00,81.3,81.32,81.18,81.18,10462.611549902556,63.8828,63.8985,63.7885,63.7885,10462.6115
2011-01-06 10:10:00,81.19,81.3,81.19,81.3,11898.656272438198,63.7964,63.8828,63.7964,63.8828,11898.6563
2011-01-06 10:15:00,81.28,81.33,81.21,81.25,15796.491947892093,63.8671,63.9064,63.8121,63.8435,15796.4919
2011-01-06 10:20:00,81.24,81.37,81.23,81.35,8513.693712175607,63.8356,63.9378,63.8278,63.9221,8513.6937
2011-01-06 10:25:00,81.37,81.42,81.28,81.33,6667.350497486921,63.9378,63.9771,63.8671,63.9064,6667.3505
2011-01-06 10:30:00,81.33,81.35,81.29,81.31,2154.067083803467,63.9064,63.9221,63.8749,63.8906,2154.0671
2011-01-06 10:35:00,81.32,81.38,81.29,81.37,12514.10401066776,63.8985,63.9456,63.8749,63.9378,12514.104
2011-01-06 10:40:00,81.37,81.46,81.28,81.4,24310.1856600677,63.9378,64.0085,63.8671,63.9614,24310.1857
2011-01-06 10:45:00,81.44,81.47,81.38,81.42,5744.178890142579,63.9928,64.0164,63.9456,63.9771,5744.1789
2011-01-06 10:50:00,81.39,81.42,81.38,81.38,8000.820596984306,63.9535,63.9771,63.9456,63.9456,8000.8206
2011-01-06 10:55:00,81.39,81.47,81.33,81.47,73443.43009539439,63.9535,64.0164,63.9064,64.0164,73443.4301
2011-01-06 11:00:00,81.47,81.48,81.36,81.37,21540.670838034668,64.0164,64.0242,63.9299,63.9378,21540.6708
2011-01-06 11:05:00,81.37,81.37,81.24,81.29,8103.395220022566,63.9378,63.9378,63.8356,63.8749,8103.3952
2011-01-06 11:10:00,81.31,81.31,81.25,81.26,5539.029644066058,63.8906,63.8906,63.8435,63.8514,5539.0296
2011-01-06 11:15:00,81.27,81.32,81.17,81.17,14873.320340547749,63.8592,63.8985,63.7806,63.7806,14873.3203
2011-01-06 11:20:00,81.16,81.25,81.16,81.25,21130.372345881628,63.7728,63.8435,63.7728,63.8435,21130.3723
2011-01-06 11:25:00,81.25,81.33,81.21,81.21,8513.693712175607,63.8435,63.9064,63.8121,63.8121,8513.6937
2011-01-06 11:30:00,81.23,81.28,81.16,81.17,19386.6037542312,63.8278,63.8671,63.7728,63.7806,19386.6038
2011-01-06 11:35:00,81.16,81.31,81.11,81.3,29644.06605805724,63.7728,63.8906,63.7335,63.8828,29644.0661
2011-01-06 11:40:00,81.29,81.32,81.17,81.32,7385.372858754744,63.8749,63.8985,63.7806,63.8985,7385.3729
2011-01-06 11:45:00,81.31,81.4,81.28,81.4,6769.925120525182,63.8906,63.9614,63.8671,63.9614,6769.9251
2011-01-06 11:50:00,81.37,81.43,81.34,81.37,5846.753513180839,63.9378,63.9849,63.9142,63.9378,5846.7535
2011-01-06 11:55:00,81.37,81.38,81.34,81.38,4000.410298492153,63.9378,63.9456,63.9142,63.9456,4000.4103
2011-01-06 12:00:00,81.39,81.41,81.3,81.36,10667.760795979077,63.9535,63.9692,63.8828,63.9299,10667.7608
2011-01-06 12:05:00,81.36,81.36,81.24,81.29,8308.544466099087,63.9299,63.9299,63.8356,63.8749,8308.5445
2011-01-06 12:10:00,81.29,81.33,81.27,81.33,5026.156528874756,63.8749,63.9064,63.8592,63.9064,5026.1565
2011-01-06 12:15:00,81.37,81.37,81.29,81.35,4102.984921530413,63.9378,63.9378,63.8749,63.9221,4102.9849
2011-01-06 12:20:00,81.33,81.33,81.25,81.29,4513.283413683455,63.9064,63.9064,63.8435,63.8749,4513.2834
2011-01-06 12:25:00,81.31,81.33,81.27,81.29,4000.410298492153,63.8906,63.9064,63.8592,63.8749,4000.4103
2011-01-06 12:30:00,81.29,81.31,81.24,81.26,18976.30526207816,63.8749,63.8906,63.8356,63.8514,18976.3053
2011-01-06 12:35:00,81.26,81.32,81.25,81.29,4205.559544568673,63.8514,63.8985,63.8435,63.8749,4205.5595
2011-01-06 12:40:00,81.29,81.39,81.28,81.38,2666.9401989947687,63.8749,63.9535,63.8671,63.9456,2666.9402
2011-01-06 12:45:00,81.41,81.46,81.39,81.39,2666.9401989947687,63.9692,64.0085,63.9535,63.9535,2666.9402
2011-01-06 12:50:00,81.4,81.4,81.36,81.4,2051.4924607652065,63.9614,63.9614,63.9299,63.9614,2051.4925
2011-01-06 12:55:00,81.4,81.42,81.37,81.38,2461.790952918248,63.9614,63.9771,63.9378,63.9456,2461.791
2011-01-06 13:00:00,81.41,81.41,81.36,81.36,2154.067083803467,63.9692,63.9692,63.9299,63.9299,2154.0671
2011-01-06 13:05:00,81.35,81.39,81.35,81.38,2154.067083803467,63.9221,63.9535,63.9221,63.9456,2154.0671
2011-01-06 13:10:00,81.35,81.36,81.31,81.36,1230.895476459124,63.9221,63.9299,63.8906,63.9299,1230.8955
2011-01-06 13:15:00,81.37,81.37,81.33,81.36,2256.6417068417272,63.9378,63.9378,63.9064,63.9299,2256.6417
2011-01-06 13:20:00,81.36,81.37,81.33,81.35,3487.537183300851,63.9299,63.9378,63.9064,63.9221,3487.5372
2011-01-06 13:25:00,81.36,81.36,81.33,81.34,1641.1939686121652,63.9299,63.9299,63.9064,63.9142,1641.194
2011-01-06 13:30:00,81.33,81.37,81.32,81.32,2154.067083803467,63.9064,63.9378,63.8985,63.8985,2154.0671
2011-01-06 13:35:00,81.31,81.33,81.3,81.33,2872.089445071289,63.8906,63.9064,63.8828,63.9064,2872.0894
2011-01-06 13:40:00,81.37,81.39,81.37,81.39,820.5969843060826,63.9378,63.9535,63.9378,63.9535,820.597
2011-01-06 13:45:00,81.39,81.43,81.33,81.34,6872.499743563442,63.9535,63.9849,63.9064,63.9142,6872.4997
2011-01-06 13:50:00,81.35,81.37,81.34,81.35,1948.9178377269463,63.9221,63.9378,63.9142,63.9221,1948.9178
2011-01-06 13:55:00,81.35,81.38,81.35,81.38,2154.067083803467,63.9221,63.9456,63.9221,63.9456,2154.0671
2011-01-06 14:00:00,81.41,81.41,81.32,81.34,10975.484665093856,63.9692,63.9692,63.8985,63.9142,10975.4847
2011-01-06 14:05:00,81.32,81.34,81.28,81.28,10975.484665093856,63.8985,63.9142,63.8671,63.8671,10975.4847
2011-01-06 14:10:00,81.3,81.31,81.25,81.3,31080.11078059288,63.8828,63.8906,63.8435,63.8828,31080.1108
2011-01-06 14:15:00,81.3,81.31,81.16,81.16,11796.081649399935,63.8828,63.8906,63.7728,63.7728,11796.0816
2011-01-06 14:20:00,81.16,81.19,81.13,81.13,12308.95476459124,63.7728,63.7964,63.7492,63.7492,12308.9548
2011-01-06 14:25:00,81.11,81.16,81.11,81.15,19694.327623345984,63.7335,63.7728,63.7335,63.7649,19694.3276
2011-01-06 14:30:00,81.16,81.18,81.05,81.08,35901.11806339111,63.7728,63.7885,63.6863,63.7099,35901.1181
2011-01-06 14:35:00,81.06,81.08,81.04,81.05,14360.447225356444,63.6942,63.7099,63.6785,63.6863,14360.4472
2011-01-06 14:40:00,81.05,81.06,81.01,81.01,12514.10401066776,63.6863,63.6942,63.6549,63.6549,12514.104
2011-01-06 14:45:00,81.01,81.03,80.96,80.97,7077.648989639963,63.6549,63.6706,63.6156,63.6235,7077.649
2011-01-06 14:50:00,80.98,81.02,80.95,80.98,13129.551748897322,63.6313,63.6628,63.6078,63.6313,13129.5517
2011-01-06 14:55:00,80.98,80.98,80.91,80.97,18360.8575238486,63.6313,63.6313,63.5763,63.6235,18360.8575
2011-01-06 15:00:00,80.97,80.98,80.91,80.98,13026.977125859064,63.6235,63.6313,63.5763,63.6313,13026.9771
2011-01-06 15:05:00,81.03,81.12,81.02,81.08,5846.753513180839,63.6706,63.7413,63.6628,63.7099,5846.7535
2011-01-06 15:10:00,81.1,81.14,81.09,81.14,6564.775874448661,63.7256,63.7571,63.7178,63.7571,6564.7759
2011-01-06 15:15:00,81.15,81.15,81.07,81.07,5333.880397989537,63.7649,63.7649,63.7021,63.7021,5333.8804
2011-01-06 15:20:00,81.07,81.11,81.05,81.09,6564.775874448661,63.7021,63.7335,63.6863,63.7178,6564.7759
2011-01-06 15:25:00,81.1,81.1,80.97,80.98,29336.342188942454,63.7256,63.7256,63.6235,63.6313,29336.3422
2011-01-06 15:30:00,81.02,81.04,80.96,81.01,8205.969843060826,63.6628,63.6785,63.6156,63.6549,8205.9698
2011-01-06 15:35:00,81.01,81.05,81.0,81.02,16411.939686121652,63.6549,63.6863,63.6471,63.6628,16411.9397
2011-01-06 15:40:00,81.03,81.06,81.02,81.05,9231.71607344343,63.6706,63.6942,63.6628,63.6863,9231.7161
2011-01-06 15:45:00,81.06,81.1,81.05,81.07,20514.924607652065,63.6942,63.7256,63.6863,63.7021,20514.9246
2011-01-06 15:50:00,81.07,81.19,81.06,81.19,22361.26782234076,63.7021,63.7964,63.6942,63.7964,22361.2678
2011-01-06 15:55:00,81.17,81.24,81.15,81.15,38773.2075084624,63.7806,63.8356,63.7649,63.7649,38773.2075
2011-01-07 09:30:00,81.25,81.39,81.11,81.39,20720.073853728587,63.8435,63.9535,63.7335,63.9535,20720.0739
2011-01-07 09:35:00,81.43,81.5,81.24,81.39,5744.178890142579,63.9849,64.0399,63.8356,63.9535,5744.1789
2011-01-07 09:40:00,81.4,81.67,81.36,81.64,46158.580367217146,63.9614,64.1735,63.9299,64.1499,46158.5804
2011-01-07 09:45:00,81.64,81.75,81.44,81.49,21643.24546107293,64.1499,64.2364,63.9928,64.0321,21643.2455
2011-01-07 09:50:00,81.46,81.46,81.26,81.27,25028.20802133552,64.0085,64.0085,63.8514,63.8592,25028.208
2011-01-07 09:55:00,81.28,81.3,81.19,81.22,5846.753513180839,63.8671,63.8828,63.7964,63.8199,5846.7535
2011-01-07 10:00:00,81.21,81.35,81.21,81.3,11590.932403323415,63.8121,63.9221,63.8121,63.8828,11590.9324
2011-01-07 10:05:00,81.31,81.42,81.31,81.39,32721.304749205046,63.8906,63.9771,63.8906,63.9535,32721.3047
2011-01-07 10:10:00,81.41,81.59,81.39,81.59,17129.962047389476,63.9692,64.1107,63.9535,64.1107,17129.962
2011-01-07 10:15:00,81.62,81.69,81.57,81.68,11488.357780285158,64.1342,64.1892,64.0949,64.1814,11488.3578
2011-01-07 10:20:00,81.67,81.67,81.6,81.61,8821.417581290389,64.1735,64.1735,64.1185,64.1264,8821.4176
2011-01-07 10:25:00,81.6,81.6,81.41,81.45,9744.58918863473,64.1185,64.1185,63.9692,64.0007,9744.5892
2011-01-07 10:30:00,81.46,81.53,81.45,81.49,5436.455021027798,64.0085,64.0635,64.0007,64.0321,5436.455
2011-01-07 10:35:00,81.5,81.56,81.44,81.55,28720.89445071289,64.0399,64.0871,63.9928,64.0792,28720.8945
2011-01-07 10:40:00,81.56,81.57,81.42,81.42,2564.365575956508,64.0871,64.0949,63.9771,63.9771,2564.3656
2011-01-07 10:45:00,81.42,81.44,81.3,81.32,18976.30526207816,63.9771,63.9928,63.8828,63.8985,18976.3053
2011-01-07 10:50:00,81.3,81.3,81.03,81.08,22463.84244537901,63.8828,63.8828,63.6706,63.7099,22463.8424
2011-01-07 10:55:00,81.07,81.26,81.06,81.2,17950.559031695557,63.7021,63.8514,63.6942,63.8042,17950.559
2011-01-07 11:00:00,81.22,81.3,81.15,81.24,14052.723356241666,63.8199,63.8828,63.7649,63.8356,14052.7234
2011-01-07 11:05:00,81.26,81.31,81.22,81.31,17540.260539542516,63.8514,63.8906,63.8199,63.8906,17540.2605
2011-01-07 11:10:00,81.3,81.33,81.24,81.28,9642.014565596472,63.8828,63.9064,63.8356,63.8671,9642.0146
2011-01-07 11:15:00,81.27,81.36,81.24,81.32,15078.46958662427,63.8592,63.9299,63.8356,63.8985,15078.4696
2011-01-07 11:20:00,81.34,81.34,81.2,81.21,13129.551748897322,63.9142,63.9142,63.8042,63.8121,13129.5517
2011-01-07 11:25:00,81.21,81.24,81.16,81.2,6564.775874448661,63.8121,63.8356,63.7728,63.8042,6564.7759
2011-01-07 11:30:00,81.18,81.18,81.03,81.13,24925.63339829726,63.7885,63.7885,63.6706,63.7492,24925.6334
2011-01-07 11:35:00,81.13,81.16,81.04,81.07,25541.081136526824,63.7492,63.7728,63.6785,63.7021,25541.0811
2011-01-07 11:40:00,81.08,81.18,81.06,81.13,11283.208534208636,63.7099,63.7885,63.6942,63.7492,11283.2085
2011-01-07 11:45:00,81.13,81.18,81.08,81.12,6257.0520053338805,63.7492,63.7885,63.7099,63.7413,6257.052
2011-01-07 11:50:00,81.12,81.15,81.06,81.06,4205.559544568673,63.7413,63.7649,63.6942,63.6942,4205.5595
2011-01-07 11:55:00,81.08,81.13,81.06,81.13,3179.8133141860703,63.7099,63.7492,63.6942,63.7492,3179.8133
2011-01-07 12:00:00,81.13,81.18,81.13,81.13,6359.626628372141,63.7492,63.7885,63.7492,63.7492,6359.6266
2011-01-07 12:05:00,81.09,81.09,81.04,81.09,6359.626628372141,63.7178,63.7178,63.6785,63.7178,6359.6266
2011-01-07 12:10:00,81.1,81.1,81.07,81.07,2154.067083803467,63.7256,63.7256,63.7021,63.7021,2154.0671
2011-01-07 12:15:00,81.06,81.1,81.02,81.02,7385.372858754744,63.6942,63.7256,63.6628,63.6628,7385.3729
2011-01-07 12:20:00,81.03,81.06,81.01,81.02,5539.029644066058,63.6706,63.6942,63.6549,63.6628,5539.0296
2011-01-07 12:25:00,81.02,81.02,80.85,80.86,10257.462303826032,63.6628,63.6628,63.5292,63.537,10257.4623
2011-01-07 12:30:00,80.83,80.86,80.63,80.75,23079.290183608573,63.5135,63.537,63.3563,63.4506,23079.2902
2011-01-07 12:35:00,80.76,80.84,80.76,80.78,19181.45450815468,63.4585,63.5213,63.4585,63.4742,19181.4545
2011-01-07 12:40:00,80.78,80.84,80.72,80.79,11796.081649399935,63.4742,63.5213,63.427,63.482,11796.0816
2011-01-07 12:45:00,80.8,80.8,80.74,80.75,7487.947481793004,63.4899,63.4899,63.4428,63.4506,7487.9475
2011-01-07 12:50:00,80.72,80.72,80.59,80.65,5026.156528874756,63.427,63.427,63.3249,63.372,5026.1565
2011-01-07 12:55:00,80.67,80.74,80.66,80.7,7590.522104831264,63.3878,63.4428,63.3799,63.4113,7590.5221
2011-01-07 13:00:00,80.71,80.78,80.67,80.76,7898.245973946045,63.4192,63.4742,63.3878,63.4585,7898.246
2011-01-07 13:05:00,80.75,80.75,80.66,80.67,4821.007282798236,63.4506,63.4506,63.3799,63.3878,4821.0073
2011-01-07 13:10:00,80.68,80.77,80.67,80.72,4102.984921530413,63.3956,63.4663,63.3878,63.427,4102.9849
2011-01-07 13:15:00,80.72,80.81,80.71,80.8,8616.268335213868,63.427,63.4978,63.4192,63.4899,8616.2683
2011-01-07 13:20:00,80.8,80.83,80.72,80.76,7077.648989639963,63.4899,63.5135,63.427,63.4585,7077.649
2011-01-07 13:25:00,80.76,80.78,80.69,80.73,5128.731151913016,63.4585,63.4742,63.4035,63.4349,5128.7312
2011-01-07 13:30:00,80.74,80.82,80.71,80.82,4000.410298492153,63.4428,63.5056,63.4192,63.5056,4000.4103
2011-01-07 13:35:00,80.81,80.86,80.78,80.82,12616.67863370602,63.4978,63.537,63.4742,63.5056,12616.6786
2011-01-07 13:40:00,80.8,80.83,80.77,80.78,11283.208534208636,63.4899,63.5135,63.4663,63.4742,11283.2085
2011-01-07 13:45:00,80.81,80.82,80.76,80.78,7385.372858754744,63.4978,63.5056,63.4585,63.4742,7385.3729
2011-01-07 13:50:00,80.8,80.83,80.77,80.82,14360.447225356444,63.4899,63.5135,63.4663,63.5056,14360.4472
2011-01-07 13:55:00,80.8,80.85,80.76,80.78,12514.10401066776,63.4899,63.5292,63.4585,63.4742,12514.104
2011-01-07 14:00:00,80.8,80.83,80.78,80.81,16822.238178274692,63.4899,63.5135,63.4742,63.4978,16822.2382
2011-01-07 14:05:00,80.81,80.81,80.72,80.73,5539.029644066058,63.4978,63.4978,63.427,63.4349,5539.0296
2011-01-07 14:10:00,80.76,80.76,80.69,80.69,8308.544466099087,63.4585,63.4585,63.4035,63.4035,8308.5445
2011-01-07 14:15:00,80.71,80.71,80.65,80.66,16617.088932198174,63.4192,63.4192,63.372,63.3799,16617.0889
2011-01-07 14:20:00,80.65,80.74,80.65,80.7,10667.760795979077,63.372,63.4428,63.372,63.4113,10667.7608
2011-01-07 14:25:00,80.7,80.76,80.67,80.76,3384.962560262591,63.4113,63.4585,63.3878,63.4585,3384.9626
2011-01-07 14:30:00,80.76,80.76,80.71,80.72,5026.156528874756,63.4585,63.4585,63.4192,63.427,5026.1565
2011-01-07 14:35:00,80.72,80.81,80.72,80.81,4102.984921530413,63.427,63.4978,63.427,63.4978,4102.9849
2011-01-07 14:40:00,80.82,80.87,80.82,80.86,5231.305774951277,63.5056,63.5449,63.5056,63.537,5231.3058
2011-01-07 14:45:00,80.87,80.89,80.84,80.88,8308.544466099087,63.5449,63.5606,63.5213,63.5528,8308.5445
2011-01-07 14:50:00,80.88,80.89,80.85,80.88,3179.8133141860703,63.5528,63.5606,63.5292,63.5528,3179.8133
2011-01-07 14:55:00,80.87,80.88,80.8,80.82,5436.455021027798,63.5449,63.5528,63.4899,63.5056,5436.455
2011-01-07 15:00:00,80.82,80.88,80.82,80.83,6359.626628372141,63.5056,63.5528,63.5056,63.5135,6359.6266
2011-01-07 15:05:00,80.85,80.91,80.85,80.9,3384.962560262591,63.5292,63.5763,63.5292,63.5685,3384.9626
2011-01-07 15:10:00,80.9,80.9,80.85,80.86,10257.462303826032,63.5685,63.5685,63.5292,63.537,10257.4623
2011-01-07 15:15:00,80.84,81.0,80.83,80.98,9436.86531951995,63.5213,63.6471,63.5135,63.6313,9436.8653
2011-01-07 15:20:00,80.98,80.98,80.95,80.96,4615.858036721715,63.6313,63.6313,63.6078,63.6156,4615.858
2011-01-07 15:25:00,80.96,80.96,80.9,80.9,6872.499743563442,63.6156,63.6156,63.5685,63.5685,6872.4997
2011-01-07 15:30:00,80.9,80.98,80.9,80.98,12924.402502820802,63.5685,63.6313,63.5685,63.6313,12924.4025
2011-01-07 15:35:00,80.98,81.04,80.98,81.02,15591.34270181557,63.6313,63.6785,63.6313,63.6628,15591.3427
2011-01-07 15:40:00,81.02,81.14,81.02,81.11,27489.99897425377,63.6628,63.7571,63.6628,63.7335,27489.999
2011-01-07 15:45:00,81.11,81.17,81.08,81.13,20925.22309980511,63.7335,63.7806,63.7099,63.7492,20925.2231
2011-01-07 15:50:00,81.13,81.17,81.11,81.12,21848.39470714945,63.7492,63.7806,63.7335,63.7413,21848.3947
2011-01-07 15:55:00,81.14,81.18,81.08,81.09,30669.81228843984,63.7571,63.7885,63.7099,63.7178,30669.8123
2011-01-10 09:30:00,80.65,81.03,80.63,80.89,19386.6037542312,63.372,63.6706,63.3563,63.5606,19386.6038
2011-01-10 09:35:00,80.9,80.96,80.84,80.84,13642.424864088624,63.5685,63.6156,63.5213,63.5213,13642.4249
2011-01-10 09:40:00,80.84,80.96,80.76,80.95,13847.574110165144,63.5213,63.6156,63.4585,63.6078,13847.5741
2011-01-10 09:45:00,80.87,80.93,80.76,80.81,29644.06605805724,63.5449,63.5921,63.4585,63.4978,29644.0661
2011-01-10 09:50:00,80.81,80.85,80.7,80.85,17437.685916504255,63.4978,63.5292,63.4113,63.5292,17437.6859
2011-01-10 09:55:00,80.79,80.87,80.72,80.82,22463.84244537901,63.482,63.5449,63.427,63.5056,22463.8424
2011-01-10 10:00:00,80.82,80.85,80.69,80.78,9129.14145040517,63.5056,63.5292,63.4035,63.4742,9129.1415
2011-01-10 10:05:00,80.85,80.86,80.7,80.77,22976.71556057032,63.5292,63.537,63.4113,63.4663,22976.7156
2011-01-10 10:10:00,80.74,80.85,80.73,80.77,25746.230382603346,63.4428,63.5292,63.4349,63.4663,25746.2304
2011-01-10 10:15:00,80.73,80.79,80.63,80.7,9744.58918863473,63.4349,63.482,63.3563,63.4113,9744.5892
2011-01-10 10:20:00,80.68,80.68,80.53,80.57,29438.916811980715,63.3956,63.3956,63.2777,63.3092,29438.9168
2011-01-10 10:25:00,80.57,80.58,80.52,80.55,12103.80551851472,63.3092,63.317,63.2699,63.2935,12103.8055
2011-01-10 10:30:00,80.56,80.72,80.55,80.66,8923.992204328648,63.3013,63.427,63.2935,63.3799,8923.9922
2011-01-10 10:35:00,80.66,80.67,80.56,80.57,4718.432659759975,63.3799,63.3878,63.3013,63.3092,4718.4327
2011-01-10 10:40:00,80.57,80.71,80.52,80.65,77648.98963996307,63.3092,63.4192,63.2699,63.372,77648.9896
2011-01-10 10:45:00,80.64,80.85,80.62,80.85,61544.7738229562,63.3642,63.5292,63.3485,63.5292,61544.7738
2011-01-10 10:50:00,80.83,80.84,80.7,80.73,3282.3879372243305,63.5135,63.5213,63.4113,63.4349,3282.3879
2011-01-10 10:55:00,80.74,80.74,80.65,80.7,4102.984921530413,63.4428,63.4428,63.372,63.4113,4102.9849
2011-01-10 11:00:00,80.72,80.77,80.72,80.72,1948.9178377269463,63.427,63.4663,63.427,63.427,1948.9178
2011-01-10 11:05:00,80.71,80.77,80.66,80.75,3077.2386911478097,63.4192,63.4663,63.3799,63.4506,3077.2387
2011-01-10 11:10:00,80.75,80.75,80.7,80.72,2564.365575956508,63.4506,63.4506,63.4113,63.427,2564.3656
2011-01-10 11:15:00,80.75,80.81,80.75,80.77,3487.537183300851,63.4506,63.4978,63.4506,63.4663,3487.5372
2011-01-10 11:20:00,80.77,80.77,80.66,80.67,7693.096727869524,63.4663,63.4663,63.3799,63.3878,7693.0967
2011-01-10 11:25:00,80.68,80.77,80.63,80.75,6257.0520053338805,63.3956,63.4663,63.3563,63.4506,6257.052
2011-01-10 11:30:00,80.73,80.73,80.63,80.63,6051.902759257359,63.4349,63.4349,63.3563,63.3563,6051.9028
2011-01-10 11:35:00,80.65,80.68,80.63,80.64,2666.9401989947687,63.372,63.3956,63.3563,63.3642,2666.9402
2011-01-10 11:40:00,80.66,80.71,80.64,80.65,2461.790952918248,63.3799,63.4192,63.3642,63.372,2461.791
2011-01-10 11:45:00,80.63,80.68,80.62,80.64,2769.514822033029,63.3563,63.3956,63.3485,63.3642,2769.5148
2011-01-10 11:50:00,80.65,80.75,80.64,80.75,1948.9178377269463,63.372,63.4506,63.3642,63.4506,1948.9178
2011-01-10 11:55:00,80.73,80.85,80.72,80.85,3795.261052415632,63.4349,63.5292,63.427,63.5292,3795.2611
2011-01-10 12:00:00,80.85,80.95,80.81,80.95,3282.3879372243305,63.5292,63.6078,63.4978,63.6078,3282.3879
2011-01-10 12:05:00,80.95,80.95,80.87,80.9,3282.3879372243305,63.6078,63.6078,63.5449,63.5685,3282.3879
2011-01-10 12:10:00,80.9,80.9,80.83,80.86,17745.40978561904,63.5685,63.5685,63.5135,63.537,17745.4098
2011-01-10 12:15:00,80.86,80.86,80.76,80.78,5949.328136219099,63.537,63.537,63.4585,63.4742,5949.3281
2011-01-10 12:20:00,80.77,80.87,80.77,80.87,28002.87208944507,63.4663,63.5449,63.4663,63.5449,28002.8721
2011-01-10 12:25:00,80.87,80.88,80.81,80.82,3384.962560262591,63.5449,63.5528,63.4978,63.5056,3384.9626
2011-01-10 12:30:00,80.84,80.86,80.83,80.86,2154.067083803467,63.5213,63.537,63.5135,63.537,2154.0671
2011-01-10 12:35:00,80.84,80.89,80.84,80.85,3590.111806339112,63.5213,63.5606,63.5213,63.5292,3590.1118
2011-01-10 12:40:00,80.84,80.9,80.83,80.88,2666.9401989947687,63.5213,63.5685,63.5135,63.5528,2666.9402
2011-01-10 12:45:00,80.89,80.93,80.88,80.9,3077.2386911478097,63.5606,63.5921,63.5528,63.5685,3077.2387
2011-01-10 12:50:00,80.88,80.91,80.82,80.82,3897.8356754538927,63.5528,63.5763,63.5056,63.5056,3897.8357
2011-01-10 12:55:00,80.83,80.84,80.81,80.81,2974.6640681095496,63.5135,63.5213,63.4978,63.4978,2974.6641
2011-01-10 13:00:00,80.81,80.83,80.8,80.82,2666.9401989947687,63.4978,63.5135,63.4899,63.5056,2666.9402
2011-01-10 13:05:00,80.82,80.85,80.8,80.81,2769.514822033029,63.5056,63.5292,63.4899,63.4978,2769.5148
2011-01-10 13:10:00,80.81,80.83,80.77,80.82,3795.261052415632,63.4978,63.5135,63.4663,63.5056,3795.2611
2011-01-10 13:15:00,80.83,80.84,80.79,80.81,3795.261052415632,63.5135,63.5213,63.482,63.4978,3795.2611
2011-01-10 13:20:00,80.82,80.83,80.79,80.81,2564.365575956508,63.5056,63.5135,63.482,63.4978,2564.3656
2011-01-10 13:25:00,80.81,80.86,80.78,80.83,4102.984921530413,63.4978,63.537,63.4742,63.5135,4102.9849
2011-01-10 13:30:00,80.84,80.89,80.84,80.88,4718.432659759975,63.5213,63.5606,63.5213,63.5528,4718.4327
2011-01-10 13:35:00,80.87,80.87,80.79,80.82,4718.432659759975,63.5449,63.5449,63.482,63.5056,4718.4327
2011-01-10 13:40:00,80.82,80.85,80.82,80.82,3487.537183300851,63.5056,63.5292,63.5056,63.5056,3487.5372
2011-01-10 13:45:00,80.83,80.96,80.82,80.96,8411.119089137346,63.5135,63.6156,63.5056,63.6156,8411.1191
2011-01-10 13:50:00,80.96,80.99,80.96,80.96,6154.47738229562,63.6156,63.6392,63.6156,63.6156,6154.4774
2011-01-10 13:55:00,80.96,80.99,80.96,80.99,3692.686429377372,63.6156,63.6392,63.6156,63.6392,3692.6864
2011-01-10 14:00:00,81.0,81.0,80.92,80.93,6769.925120525182,63.6471,63.6471,63.5842,63.5921,6769.9251
2011-01-10 14:05:00,80.92,80.96,80.9,80.92,8616.268335213868,63.5842,63.6156,63.5685,63.5842,8616.2683
2011-01-10 14:10:00,80.93,81.01,80.93,81.01,5641.604267104318,63.5921,63.6549,63.5921,63.6549,5641.6043
2011-01-10 14:15:00,81.0,81.01,80.96,80.98,5333.880397989537,63.6471,63.6549,63.6156,63.6313,5333.8804
2011-01-10 14:20:00,80.97,81.01,80.96,81.01,4102.984921530413,63.6235,63.6549,63.6156,63.6549,4102.9849
2011-01-10 14:25:00,81.02,81.06,81.0,81.04,6975.074366601702,63.6628,63.6942,63.6471,63.6785,6975.0744
2011-01-10 14:30:00,81.04,81.06,81.0,81.0,6462.201251410401,63.6785,63.6942,63.6471,63.6471,6462.2013
2011-01-10 14:35:00,81.01,81.01,80.97,80.98,5231.305774951277,63.6549,63.6549,63.6235,63.6313,5231.3058
2011-01-10 14:40:00,80.98,81.03,80.96,80.99,6462.201251410401,63.6313,63.6706,63.6156,63.6392,6462.2013
2011-01-10 14:45:00,80.99,81.02,80.98,80.98,3282.3879372243305,63.6392,63.6628,63.6313,63.6313,3282.3879
2011-01-10 14:50:00,80.98,81.04,80.98,81.04,4000.410298492153,63.6313,63.6785,63.6313,63.6785,4000.4103
2011-01-10 14:55:00,81.04,81.08,81.03,81.06,4513.283413683455,63.6785,63.7099,63.6706,63.6942,4513.2834
2011-01-10 15:00:00,81.04,81.05,81.02,81.03,2769.514822033029,63.6785,63.6863,63.6628,63.6706,2769.5148
2011-01-10 15:05:00,81.03,81.08,81.01,81.06,5539.029644066058,63.6706,63.7099,63.6549,63.6942,5539.0296
2011-01-10 15:10:00,81.04,81.07,81.02,81.04,6051.902759257359,63.6785,63.7021,63.6628,63.6785,6051.9028
2011-01-10 15:15:00,81.05,81.07,81.04,81.04,4513.283413683455,63.6863,63.7021,63.6785,63.6785,4513.2834
2011-01-10 15:20:00,81.03,81.09,81.03,81.09,4923.581905836496,63.6706,63.7178,63.6706,63.7178,4923.5819
2011-01-10 15:25:00,81.08,81.11,81.06,81.1,8513.693712175607,63.7099,63.7335,63.6942,63.7256,8513.6937
2011-01-10 15:30:00,81.09,81.11,81.04,81.04,9949.738434711251,63.7178,63.7335,63.6785,63.6785,9949.7384
2011-01-10 15:35:00,81.04,81.11,81.04,81.1,10462.611549902556,63.6785,63.7335,63.6785,63.7256,10462.6115
2011-01-10 15:40:00,81.1,81.13,81.05,81.06,6769.925120525182,63.7256,63.7492,63.6863,63.6942,6769.9251
2011-01-10 15:45:00,81.05,81.06,80.97,81.0,32721.304749205046,63.6863,63.6942,63.6235,63.6471,32721.3047
2011-01-10 15:50:00,81.0,81.08,80.99,81.05,17540.260539542516,63.6471,63.7099,63.6392,63.6863,17540.2605
2011-01-10 15:55:00,81.05,81.07,80.97,80.98,27387.424351215508,63.6863,63.7021,63.6235,63.6313,27387.4244
2011-01-11 09:30:00,81.17,81.54,81.16,81.38,23694.737921838136,63.7806,64.0714,63.7728,63.9456,23694.7379
2011-01-11 09:35:00,81.41,81.56,81.37,81.56,11385.783157246897,63.9692,64.0871,63.9378,64.0871,11385.7832
2011-01-11 09:40:00,81.57,81.73,81.47,81.6,12206.38014155298,64.0949,64.2207,64.0164,64.1185,12206.3801
2011-01-11 09:45:00,81.63,81.65,81.51,81.56,12924.402502820802,64.1421,64.1578,64.0478,64.0871,12924.4025
2011-01-11 09:50:00,81.55,81.65,81.51,81.64,14463.021848394706,64.0792,64.1578,64.0478,64.1499,14463.0218
2011-01-11 09:55:00,81.6,81.63,81.52,81.52,4615.858036721715,64.1185,64.1421,64.0557,64.0557,4615.858
2011-01-11 10:00:00,81.54,81.61,81.53,81.58,6564.775874448661,64.0714,64.1264,64.0635,64.1028,6564.7759
2011-01-11 10:05:00,81.57,81.58,81.5,81.57,4308.134167606934,64.0949,64.1028,64.0399,64.0949,4308.1342
2011-01-11 10:10:00,81.58,81.6,81.52,81.53,5128.731151913016,64.1028,64.1185,64.0557,64.0635,5128.7312
2011-01-11 10:15:00,81.52,81.55,81.48,81.54,4513.283413683455,64.0557,64.0792,64.0242,64.0714,4513.2834
2011-01-11 10:20:00,81.5,81.54,81.48,81.53,6359.626628372141,64.0399,64.0714,64.0242,64.0635,6359.6266
2011-01-11 10:25:00,81.52,81.58,81.52,81.56,3590.111806339112,64.0557,64.1028,64.0557,64.0871,3590.1118
2011-01-11 10:30:00,81.56,81.73,81.55,81.72,17232.536670427737,64.0871,64.2207,64.0792,64.2128,17232.5367
2011-01-11 10:35:00,81.74,81.86,81.73,81.82,7487.947481793004,64.2285,64.3228,64.2207,64.2914,7487.9475
2011-01-11 10:40:00,81.81,81.84,81.79,81.84,3692.686429377372,64.2835,64.3071,64.2678,64.3071,3692.6864
2011-01-11 10:45:00,81.83,81.85,81.76,81.76,6154.47738229562,64.2992,64.315,64.2442,64.2442,6154.4774
2011-01-11 10:50:00,81.75,81.77,81.74,81.74,2154.067083803467,64.2364,64.2521,64.2285,64.2285,2154.0671
2011-01-11 10:55:00,81.75,81.75,81.7,81.72,2154.067083803467,64.2364,64.2364,64.1971,64.2128,2154.0671
2011-01-11 11:00:00,81.72,81.79,81.72,81.78,3692.686429377372,64.2128,64.2678,64.2128,64.26,3692.6864
2011-01-11 11:05:00,81.82,81.84,81.79,81.83,4000.410298492153,64.2914,64.3071,64.2678,64.2992,4000.4103
2011-01-11 11:10:00,81.83,81.9,81.83,81.89,8616.268335213868,64.2992,64.3542,64.2992,64.3464,8616.2683
2011-01-11 11:15:00,81.9,81.93,81.88,81.92,7385.372858754744,64.3542,64.3778,64.3385,64.37,7385.3729
2011-01-11 11:20:00,81.93,82.06,81.93,82.06,20104.626115499024,64.3778,64.48,64.3778,64.48,20104.6261
2011-01-11 11:25:00,82.06,82.07,82.03,82.07,5436.455021027798,64.48,64.4878,64.4564,64.4878,5436.455
2011-01-11 11:30:00,82.07,82.07,82.03,82.04,4615.858036721715,64.4878,64.4878,64.4564,64.4643,4615.858
2011-01-11 11:35:00,82.04,82.05,81.97,82.04,13950.148733203405,64.4643,64.4721,64.4092,64.4643,13950.1487
2011-01-11 11:40:00,82.05,82.05,81.99,81.99,6257.0520053338805,64.4721,64.4721,64.425,64.425,6257.052
2011-01-11 11:45:00,81.98,82.05,81.98,82.02,11590.932403323415,64.4171,64.4721,64.4171,64.4485,11590.9324
2011-01-11 11:50:00,82.04,82.05,82.02,82.03,4102.984921530413,64.4643,64.4721,64.4485,64.4564,4102.9849
2011-01-11 11:55:00,82.02,82.1,82.02,82.08,4205.559544568673,64.4485,64.5114,64.4485,64.4957,4205.5595
2011-01-11 12:00:00,82.06,82.1,82.05,82.06,2359.216329879988,64.48,64.5114,64.4721,64.48,2359.2163
2011-01-11 12:05:00,82.06,82.08,82.04,82.04,3590.111806339112,64.48,64.4957,64.4643,64.4643,3590.1118
2011-01-11 12:10:00,82.04,82.09,82.04,82.07,4821.007282798236,64.4643,64.5035,64.4643,64.4878,4821.0073
2011-01-11 12:15:00,82.09,82.09,82.07,82.07,1333.4700994973844,64.5035,64.5035,64.4878,64.4878,1333.4701
2011-01-11 12:20:00,82.07,82.09,82.07,82.07,2051.4924607652065,64.4878,64.5035,64.4878,64.4878,2051.4925
2011-01-11 12:25:00,82.07,82.09,82.06,82.06,3282.3879372243305,64.4878,64.5035,64.48,64.48,3282.3879
2011-01-11 12:30:00,82.06,82.07,82.01,82.02,2359.216329879988,64.48,64.4878,64.4407,64.4485,2359.2163
2011-01-11 12:35:00,82.02,82.09,82.02,82.09,3692.686429377372,64.4485,64.5035,64.4485,64.5035,3692.6864
2011-01-11 12:40:00,82.09,82.09,82.08,82.09,1025.7462303826032,64.5035,64.5035,64.4957,64.5035,1025.7462
2011-01-11 12:45:00,82.07,82.11,82.07,82.08,2154.067083803467,64.4878,64.5193,64.4878,64.4957,2154.0671
2011-01-11 12:50:00,82.07,82.08,82.04,82.07,2461.790952918248,64.4878,64.4957,64.4643,64.4878,2461.791
2011-01-11 12:55:00,82.07,82.1,82.06,82.09,4102.984921530413,64.4878,64.5114,64.48,64.5035,4102.9849
2011-01-11 13:00:00,82.09,82.1,82.05,82.08,2564.365575956508,64.5035,64.5114,64.4721,64.4957,2564.3656
2011-01-11 13:05:00,82.07,82.09,81.96,82.01,6051.902759257359,64.4878,64.5035,64.4014,64.4407,6051.9028
2011-01-11 13:10:00,81.99,82.01,81.89,81.93,14770.745717509488,64.425,64.4407,64.3464,64.3778,14770.7457
2011-01-11 13:15:00,81.93,81.94,81.89,81.92,2666.9401989947687,64.3778,64.3857,64.3464,64.37,2666.9402
2011-01-11 13:20:00,81.93,81.95,81.9,81.95,3384.962560262591,64.3778,64.3935,64.3542,64.3935,3384.9626
2011-01-11 13:25:00,81.95,81.96,81.93,81.94,1641.1939686121652,64.3935,64.4014,64.3778,64.3857,1641.194
2011-01-11 13:30:00,81.91,81.93,81.89,81.93,4821.007282798236,64.3621,64.3778,64.3464,64.3778,4821.0073
2011-01-11 13:35:00,81.93,81.93,81.9,81.91,2769.514822033029,64.3778,64.3778,64.3542,64.3621,2769.5148
2011-01-11 13:40:00,81.91,81.92,81.89,81.92,4000.410298492153,64.3621,64.37,64.3464,64.37,4000.4103
2011-01-11 13:45:00,81.92,81.92,81.89,81.9,4718.432659759975,64.37,64.37,64.3464,64.3542,4718.4327
2011-01-11 13:50:00,81.9,81.93,81.88,81.93,11693.507026361678,64.3542,64.3778,64.3385,64.3778,11693.507
2011-01-11 13:55:00,81.93,81.94,81.89,81.91,8923.992204328648,64.3778,64.3857,64.3464,64.3621,8923.9922
2011-01-11 14:00:00,81.9,81.92,81.83,81.86,16514.514309159913,64.3542,64.37,64.2992,64.3228,16514.5143
2011-01-11 14:05:00,81.88,81.89,81.79,81.81,6872.499743563442,64.3385,64.3464,64.2678,64.2835,6872.4997
2011-01-11 14:10:00,81.82,81.84,81.8,81.82,2051.4924607652065,64.2914,64.3071,64.2757,64.2914,2051.4925
2011-01-11 14:15:00,81.82,81.86,81.79,81.82,5641.604267104318,64.2914,64.3228,64.2678,64.2914,5641.6043
2011-01-11 14:20:00,81.84,81.84,81.78,81.79,6872.499743563442,64.3071,64.3071,64.26,64.2678,6872.4997
2011-01-11 14:25:00,81.78,81.87,81.78,81.85,9744.58918863473,64.26,64.3307,64.26,64.315,9744.5892
2011-01-11 14:30:00,81.85,81.86,81.82,81.83,2666.9401989947687,64.315,64.3228,64.2914,64.2992,2666.9402
2011-01-11 14:35:00,81.82,81.83,81.74,81.83,10462.611549902556,64.2914,64.2992,64.2285,64.2992,10462.6115
2011-01-11 14:40:00,81.84,81.84,81.79,81.84,6975.074366601702,64.3071,64.3071,64.2678,64.3071,6975.0744
2011-01-11 14:45:00,81.84,81.85,81.8,81.81,3282.3879372243305,64.3071,64.315,64.2757,64.2835,3282.3879
2011-01-11 14:50:00,81.81,81.82,81.77,81.8,6975.074366601702,64.2835,64.2914,64.2521,64.2757,6975.0744
2011-01-11 14:55:00,81.79,81.85,81.78,81.81,5231.305774951277,64.2678,64.315,64.26,64.2835,5231.3058
2011-01-11 15:00:00,81.84,81.85,81.8,81.83,4513.283413683455,64.3071,64.315,64.2757,64.2992,4513.2834
2011-01-11 15:05:00,81.81,81.85,81.81,81.83,7282.798235716484,64.2835,64.315,64.2835,64.2992,7282.7982
2011-01-11 15:10:00,81.83,81.86,81.81,81.85,9744.58918863473,64.2992,64.3228,64.2835,64.315,9744.5892
2011-01-11 15:15:00,81.83,81.87,81.82,81.87,3487.537183300851,64.2992,64.3307,64.2914,64.3307,3487.5372
2011-01-11 15:20:00,81.86,81.88,81.83,81.86,5333.880397989537,64.3228,64.3385,64.2992,64.3228,5333.8804
2011-01-11 15:25:00,81.86,81.89,81.85,81.88,9334.29069648169,64.3228,64.3464,64.315,64.3385,9334.2907
2011-01-11 15:30:00,81.88,81.88,81.83,81.85,14463.021848394706,64.3385,64.3385,64.2992,64.315,14463.0218
2011-01-11 15:35:00,81.85,81.89,81.84,81.87,12616.67863370602,64.315,64.3464,64.3071,64.3307,12616.6786
2011-01-11 15:40:00,81.89,81.9,81.86,81.89,18258.28290081034,64.3464,64.3542,64.3228,64.3464,18258.2829
2011-01-11 15:45:00,81.88,81.89,81.85,81.86,20720.073853728587,64.3385,64.3464,64.315,64.3228,20720.0739
2011-01-11 15:50:00,81.86,81.9,81.86,81.88,22156.11857626423,64.3228,64.3542,64.3228,64.3385,22156.1186
2011-01-11 15:55:00,81.89,81.93,81.85,81.88,47492.050466714536,64.3464,64.3778,64.315,64.3385,47492.0505
2011-01-12 09:30:00,82.3,82.3,81.99,82.12,30259.5137962868,64.6686,64.6686,64.425,64.5271,30259.5138
2011-01-12 09:35:00,82.12,82.19,81.89,81.89,13026.977125859064,64.5271,64.5821,64.3464,64.3464,13026.9771
2011-01-12 09:40:00,81.89,81.95,81.72,81.72,12308.95476459124,64.3464,64.3935,64.2128,64.2128,12308.9548
2011-01-12 09:45:00,81.74,81.84,81.72,81.8,13129.551748897322,64.2285,64.3071,64.2128,64.2757,13129.5517
2011-01-12 09:50:00,81.77,81.79,81.6,81.65,18155.70827777208,64.2521,64.2678,64.1185,64.1578,18155.7083
2011-01-12 09:55:00,81.65,81.68,81.61,81.66,13129.551748897322,64.1578,64.1814,64.1264,64.1657,13129.5517
2011-01-12 10:00:00,81.62,81.72,81.59,81.66,8616.268335213868,64.1342,64.2128,64.1107,64.1657,8616.2683
2011-01-12 10:05:00,81.64,81.64,81.56,81.62,7898.245973946045,64.1499,64.1499,64.0871,64.1342,7898.246
2011-01-12 10:10:00,81.63,81.7,81.6,81.65,17540.260539542516,64.1421,64.1971,64.1185,64.1578,17540.2605
2011-01-12 10:15:00,81.66,81.77,81.64,81.76,13232.126371935585,64.1657,64.2521,64.1499,64.2442,13232.1264
2011-01-12 10:20:00,81.77,81.81,81.69,81.72,21335.52159195815,64.2521,64.2835,64.1892,64.2128,21335.5216
2011-01-12 10:25:00,81.71,81.78,81.71,81.73,8513.693712175607,64.2049,64.26,64.2049,64.2207,8513.6937
2011-01-12 10:30:00,81.73,81.76,81.67,81.69,9539.43994255821,64.2207,64.2442,64.1735,64.1892,9539.4399
2011-01-12 10:35:00,81.72,81.72,81.6,81.62,5846.753513180839,64.2128,64.2128,64.1185,64.1342,5846.7535
2011-01-12 10:40:00,81.62,81.69,81.57,81.69,11693.507026361678,64.1342,64.1892,64.0949,64.1892,11693.507
2011-01-12 10:45:00,81.7,81.73,81.65,81.7,7385.372858754744,64.1971,64.2207,64.1578,64.1971,7385.3729
2011-01-12 10:50:00,81.71,81.78,81.67,81.76,7795.671350907785,64.2049,64.26,64.1735,64.2442,7795.6714
2011-01-12 10:55:00,81.76,81.89,81.76,81.89,10872.910042055595,64.2442,64.3464,64.2442,64.3464,10872.91
2011-01-12 11:00:00,81.89,81.96,81.85,81.93,6667.350497486921,64.3464,64.4014,64.315,64.3778,6667.3505
2011-01-12 11:05:00,81.93,82.02,81.91,82.01,6872.499743563442,64.3778,64.4485,64.3621,64.4407,6872.4997
2011-01-12 11:10:00,82.03,82.05,82.02,82.04,6257.0520053338805,64.4564,64.4721,64.4485,64.4643,6257.052
2011-01-12 11:15:00,82.06,82.13,81.99,81.99,4615.858036721715,64.48,64.535,64.425,64.425,4615.858
2011-01-12 11:20:00,82.01,82.03,81.98,81.98,9231.71607344343,64.4407,64.4564,64.4171,64.4171,9231.7161
2011-01-12 11:25:00,82.0,82.0,81.92,81.95,6872.499743563442,64.4328,64.4328,64.37,64.3935,6872.4997
2011-01-12 11:30:00,81.97,81.97,81.89,81.9,6257.0520053338805,64.4092,64.4092,64.3464,64.3542,6257.052
2011-01-12 11:35:00,81.89,81.91,81.88,81.9,7487.947481793004,64.3464,64.3621,64.3385,64.3542,7487.9475
2011-01-12 11:40:00,81.88,81.9,81.59,81.76,28618.31982767464,64.3385,64.3542,64.1107,64.2442,28618.3198
2011-01-12 11:45:00,81.76,81.76,81.72,81.72,12103.80551851472,64.2442,64.2442,64.2128,64.2128,12103.8055
2011-01-12 11:50:00,81.71,81.74,81.71,81.74,4821.007282798236,64.2049,64.2285,64.2049,64.2285,4821.0073
2011-01-12 11:55:00,81.73,81.76,81.71,81.75,9539.43994255821,64.2207,64.2442,64.2049,64.2364,9539.4399
2011-01-12 12:00:00,81.74,81.8,81.74,81.79,2769.514822033029,64.2285,64.2757,64.2285,64.2678,2769.5148
2011-01-12 12:05:00,81.79,81.81,81.76,81.78,6051.902759257359,64.2678,64.2835,64.2442,64.26,6051.9028
2011-01-12 12:10:00,81.78,81.84,81.77,81.83,4102.984921530413,64.26,64.3071,64.2521,64.2992,4102.9849
2011-01-12 12:15:00,81.83,81.9,81.83,81.89,6564.775874448661,64.2992,64.3542,64.2992,64.3464,6564.7759
2011-01-12 12:20:00,81.91,81.94,81.87,81.94,6154.47738229562,64.3621,64.3857,64.3307,64.3857,6154.4774
2011-01-12 12:25:00,81.94,81.96,81.9,81.94,2872.089445071289,64.3857,64.4014,64.3542,64.3857,2872.0894
2011-01-12 12:30:00,81.94,81.97,81.93,81.95,3077.2386911478097,64.3857,64.4092,64.3778,64.3935,3077.2387
2011-01-12 12:35:00,81.95,81.95,81.93,81.95,3179.8133141860703,64.3935,64.3935,64.3778,64.3935,3179.8133
2011-01-12 12:40:00,81.94,81.94,81.87,81.87,4000.410298492153,64.3857,64.3857,64.3307,64.3307,4000.4103
2011-01-12 12:45:00,81.89,81.93,81.87,81.91,5128.731151913016,64.3464,64.3778,64.3307,64.3621,5128.7312
2011-01-12 12:50:00,81.91,81.96,81.91,81.95,4718.432659759975,64.3621,64.4014,64.3621,64.3935,4718.4327
2011-01-12 12:55:00,81.96,81.97,81.9,81.91,8718.842958252128,64.4014,64.4092,64.3542,64.3621,8718.843
2011-01-12 13:00:00,81.91,81.95,81.9,81.95,3282.3879372243305,64.3621,64.3935,64.3542,64.3935,3282.3879
2011-01-12 13:05:00,81.95,81.98,81.89,81.89,7898.245973946045,64.3935,64.4171,64.3464,64.3464,7898.246
2011-01-12 13:10:00,81.89,81.9,81.85,81.87,3384.962560262591,64.3464,64.3542,64.315,64.3307,3384.9626
2011-01-12 13:15:00,81.86,81.9,81.85,81.9,5333.880397989537,64.3228,64.3542,64.315,64.3542,5333.8804
2011-01-12 13:20:00,81.89,81.89,81.85,81.85,5128.731151913016,64.3464,64.3464,64.315,64.315,5128.7312
2011-01-12 13:25:00,81.85,81.85,81.81,81.82,4821.007282798236,64.315,64.315,64.2835,64.2914,4821.0073
2011-01-12 13:30:00,81.81,81.83,81.79,81.81,4923.581905836496,64.2835,64.2992,64.2678,64.2835,4923.5819
2011-01-12 13:35:00,81.79,81.81,81.71,81.72,15078.46958662427,64.2678,64.2835,64.2049,64.2128,15078.4696
2011-01-12 13:40:00,81.73,81.74,81.72,81.74,3795.261052415632,64.2207,64.2285,64.2128,64.2285,3795.2611
2011-01-12 13:45:00,81.73,81.73,81.6,81.63,45748.28187506411,64.2207,64.2207,64.1185,64.1421,45748.2819
2011-01-12 13:50:00,81.66,81.67,81.54,81.54,16719.663555236435,64.1657,64.1735,64.0714,64.0714,16719.6636
2011-01-12 13:55:00,81.55,81.64,81.44,81.63,65545.18412144836,64.0792,64.1499,63.9928,64.1421,65545.1841
2011-01-12 14:00:00,81.64,81.69,81.51,81.51,72109.959995897,64.1499,64.1892,64.0478,64.0478,72109.96
2011-01-12 14:05:00,81.54,81.65,81.53,81.59,25746.230382603346,64.0714,64.1578,64.0635,64.1107,25746.2304
2011-01-12 14:10:00,81.61,81.61,81.5,81.52,26669.401989947684,64.1264,64.1264,64.0399,64.0557,26669.402
2011-01-12 14:15:00,81.53,81.56,81.39,81.48,47799.77433582932,64.0635,64.0871,63.9535,64.0242,47799.7743
2011-01-12 14:20:00,81.49,81.58,81.46,81.48,21950.969330187712,64.0321,64.1028,64.0085,64.0242,21950.9693
2011-01-12 14:25:00,81.49,81.58,81.46,81.47,13129.551748897322,64.0321,64.1028,64.0085,64.0164,13129.5517
2011-01-12 14:30:00,81.45,81.51,81.41,81.46,33029.028618319826,64.0007,64.0478,63.9692,64.0085,33029.0286
2011-01-12 14:35:00,81.43,81.5,81.42,81.5,14668.171094471229,63.9849,64.0399,63.9771,64.0399,14668.1711
2011-01-12 14:40:00,81.5,81.52,81.41,81.43,14668.171094471229,64.0399,64.0557,63.9692,63.9849,14668.1711
2011-01-12 14:45:00,81.42,81.53,81.41,81.5,128423.42804390192,63.9771,64.0635,63.9692,64.0399,128423.428
2011-01-12 14:50:00,81.51,81.53,81.47,81.49,46158.580367217146,64.0478,64.0635,64.0164,64.0321,46158.5804
2011-01-12 14:55:00,81.49,81.51,81.48,81.49,27592.57359729203,64.0321,64.0478,64.0242,64.0321,27592.5736
2011-01-12 15:00:00,81.5,81.57,81.49,81.57,8205.969843060826,64.0399,64.0949,64.0321,64.0949,8205.9698
2011-01-12 15:05:00,81.58,81.59,81.47,81.54,47902.34895886757,64.1028,64.1107,64.0164,64.0714,47902.349
2011-01-12 15:10:00,81.53,81.55,81.5,81.52,9129.14145040517,64.0635,64.0792,64.0399,64.0557,9129.1415
2011-01-12 15:15:00,81.53,81.56,81.5,81.51,12616.67863370602,64.0635,64.0871,64.0399,64.0478,12616.6786
2011-01-12 15:20:00,81.5,81.55,81.5,81.54,10052.313057749512,64.0399,64.0792,64.0399,64.0714,10052.3131
2011-01-12 15:25:00,81.55,81.57,81.5,81.51,38875.782131500666,64.0792,64.0949,64.0399,64.0478,38875.7821
2011-01-12 15:30:00,81.51,81.51,81.46,81.48,81239.10144630219,64.0478,64.0478,64.0085,64.0242,81239.1014
2011-01-12 15:35:00,81.47,81.48,81.41,81.45,29746.64068109549,64.0164,64.0242,63.9692,64.0007,29746.6407
2011-01-12 15:40:00,81.45,81.48,81.43,81.45,16617.088932198174,64.0007,64.0242,63.9849,64.0007,16617.0889
2011-01-12 15:45:00,81.46,81.5,81.38,81.41,36003.69268642938,64.0085,64.0399,63.9456,63.9692,36003.6927
2011-01-12 15:50:00,81.4,81.48,81.4,81.46,28413.17058159811,63.9614,64.0242,63.9614,64.0085,28413.1706
2011-01-12 15:55:00,81.46,81.54,81.42,81.5,53441.37860293363,64.0085,64.0714,63.9771,64.0399,53441.3786
2011-01-13 09:30:00,81.68,81.76,81.52,81.56,20309.775361575543,64.1814,64.2442,64.0557,64.0871,20309.7754
2011-01-13 09:35:00,81.52,81.63,81.48,81.59,13642.424864088624,64.0557,64.1421,64.0242,64.1107,13642.4249
2011-01-13 09:40:00,81.61,81.78,81.57,81.73,10257.462303826032,64.1264,64.26,64.0949,64.2207,10257.4623
2011-01-13 09:45:00,81.72,81.76,81.67,81.71,24002.46179095292,64.2128,64.2442,64.1735,64.2049,24002.4618
2011-01-13 09:50:00,81.7,81.76,81.64,81.64,4923.581905836496,64.1971,64.2442,64.1499,64.1499,4923.5819
2011-01-13 09:55:00,81.65,81.69,81.58,81.62,6975.074366601702,64.1578,64.1892,64.1028,64.1342,6975.0744
2011-01-13 10:00:00,81.6,81.62,81.47,81.5,14257.872602318186,64.1185,64.1342,64.0164,64.0399,14257.8726
2011-01-13 10:05:00,81.49,81.51,81.44,81.48,8923.992204328648,64.0321,64.0478,63.9928,64.0242,8923.9922
2011-01-13 10:10:00,81.46,81.55,81.44,81.5,11180.633911170376,64.0085,64.0792,63.9928,64.0399,11180.6339
2011-01-13 10:15:00,81.49,81.51,81.44,81.45,12103.80551851472,64.0321,64.0478,63.9928,64.0007,12103.8055
2011-01-13 10:20:00,81.45,81.46,81.24,81.26,25848.805005641603,64.0007,64.0085,63.8356,63.8514,25848.805
2011-01-13 10:25:00,81.26,81.33,81.16,81.26,53851.67709508667,63.8514,63.9064,63.7728,63.8514,53851.6771
2011-01-13 10:30:00,81.27,81.35,81.24,81.24,59698.43060826751,63.8592,63.9221,63.8356,63.8356,59698.4306
2011-01-13 10:35:00,81.25,81.29,81.24,81.26,16617.088932198174,63.8435,63.8749,63.8356,63.8514,16617.0889
2011-01-13 10:40:00,81.32,81.32,81.24,81.26,23592.163298799875,63.8985,63.8985,63.8356,63.8514,23592.1633
2011-01-13 10:45:00,81.26,81.28,81.25,81.26,22463.84244537901,63.8514,63.8671,63.8435,63.8514,22463.8424
2011-01-13 10:50:00,81.25,81.27,81.25,81.27,11590.932403323415,63.8435,63.8592,63.8435,63.8592,11590.9324
2011-01-13 10:55:00,81.27,81.3,81.24,81.26,12924.402502820802,63.8592,63.8828,63.8356,63.8514,12924.4025
2011-01-13 11:00:00,81.25,81.3,81.25,81.29,6462.201251410401,63.8435,63.8828,63.8435,63.8749,6462.2013
2011-01-13 11:05:00,81.29,81.33,81.27,81.28,15181.044209662528,63.8749,63.9064,63.8592,63.8671,15181.0442
2011-01-13 11:10:00,81.27,81.42,81.26,81.37,44619.96102164324,63.8592,63.9771,63.8514,63.9378,44619.961
2011-01-13 11:15:00,81.37,81.39,81.26,81.37,31285.2600266694,63.9378,63.9535,63.8514,63.9378,31285.26
2011-01-13 11:20:00,81.37,81.37,81.33,81.37,2051.4924607652065,63.9378,63.9378,63.9064,63.9378,2051.4925
2011-01-13 11:25:00,81.36,81.4,81.35,81.38,2974.6640681095496,63.9299,63.9614,63.9221,63.9456,2974.6641
2011-01-13 11:30:00,81.38,81.43,81.37,81.4,6769.925120525182,63.9456,63.9849,63.9378,63.9614,6769.9251
2011-01-13 11:35:00,81.4,81.42,81.37,81.37,5026.156528874756,63.9614,63.9771,63.9378,63.9378,5026.1565
2011-01-13 11:40:00,81.36,81.36,81.31,81.31,4000.410298492153,63.9299,63.9299,63.8906,63.8906,4000.4103
2011-01-13 11:45:00,81.32,81.35,81.28,81.28,6154.47738229562,63.8985,63.9221,63.8671,63.8671,6154.4774
2011-01-13 11:50:00,81.27,81.28,81.24,81.26,5333.880397989537,63.8592,63.8671,63.8356,63.8514,5333.8804
2011-01-13 11:55:00,81.26,81.3,81.26,81.28,4000.410298492153,63.8514,63.8828,63.8514,63.8671,4000.4103
2011-01-13 12:00:00,81.28,81.36,81.28,81.32,6051.902759257359,63.8671,63.9299,63.8671,63.8985,6051.9028
2011-01-13 12:05:00,81.32,81.33,81.28,81.31,4308.134167606934,63.8985,63.9064,63.8671,63.8906,4308.1342
2011-01-13 12:10:00,81.3,81.3,81.26,81.28,4205.559544568673,63.8828,63.8828,63.8514,63.8671,4205.5595
2011-01-13 12:15:00,81.29,81.33,81.26,81.27,2564.365575956508,63.8749,63.9064,63.8514,63.8592,2564.3656
2011-01-13 12:20:00,81.27,81.33,81.26,81.27,6051.902759257359,63.8592,63.9064,63.8514,63.8592,6051.9028
2011-01-13 12:25:00,81.28,81.3,81.26,81.26,6872.499743563442,63.8671,63.8828,63.8514,63.8514,6872.4997
2011-01-13 12:30:00,81.28,81.31,81.25,81.26,43799.36403733716,63.8671,63.8906,63.8435,63.8514,43799.364
2011-01-13 12:35:00,81.27,81.3,81.26,81.26,4000.410298492153,63.8592,63.8828,63.8514,63.8514,4000.4103
2011-01-13 12:40:00,81.27,81.29,81.26,81.28,7282.798235716484,63.8592,63.8749,63.8514,63.8671,7282.7982
2011-01-13 12:45:00,81.25,81.27,81.25,81.26,15386.193455739049,63.8435,63.8592,63.8435,63.8514,15386.1935
2011-01-13 12:50:00,81.26,81.28,81.25,81.27,9949.738434711251,63.8514,63.8671,63.8435,63.8592,9949.7384
2011-01-13 12:55:00,81.29,81.29,81.26,81.27,5949.328136219099,63.8749,63.8749,63.8514,63.8592,5949.3281
2011-01-13 13:00:00,81.27,81.27,81.14,81.15,26156.528874756383,63.8592,63.8592,63.7571,63.7649,26156.5289
2011-01-13 13:05:00,81.15,81.15,81.11,81.12,7385.372858754744,63.7649,63.7649,63.7335,63.7413,7385.3729
2011-01-13 13:10:00,81.12,81.13,81.08,81.12,9436.86531951995,63.7413,63.7492,63.7099,63.7413,9436.8653
2011-01-13 13:15:00,81.12,81.12,81.09,81.11,5949.328136219099,63.7413,63.7413,63.7178,63.7335,5949.3281
2011-01-13 13:20:00,81.11,81.11,81.08,81.1,5641.604267104318,63.7335,63.7335,63.7099,63.7256,5641.6043
2011-01-13 13:25:00,81.1,81.11,81.0,81.0,8513.693712175607,63.7256,63.7335,63.6471,63.6471,8513.6937
2011-01-13 13:30:00,81.0,81.07,80.99,81.04,7590.522104831264,63.6471,63.7021,63.6392,63.6785,7590.5221
2011-01-13 13:35:00,81.03,81.03,80.91,80.91,36003.69268642938,63.6706,63.6706,63.5763,63.5763,36003.6927
2011-01-13 13:40:00,80.92,80.97,80.9,80.92,7693.096727869524,63.5842,63.6235,63.5685,63.5842,7693.0967
2011-01-13 13:45:00,80.93,80.95,80.89,80.93,8000.820596984306,63.5921,63.6078,63.5606,63.5921,8000.8206
2011-01-13 13:50:00,80.93,80.94,80.91,80.94,10565.186172940814,63.5921,63.5999,63.5763,63.5999,10565.1862
2011-01-13 13:55:00,80.93,80.93,80.88,80.93,10462.611549902556,63.5921,63.5921,63.5528,63.5921,10462.6115
2011-01-13 14:00:00,80.93,80.94,80.91,80.91,11283.208534208636,63.5921,63.5999,63.5763,63.5763,11283.2085
2011-01-13 14:05:00,80.9,80.95,80.86,80.95,12821.82787978254,63.5685,63.6078,63.537,63.6078,12821.8279
2011-01-13 14:10:00,80.94,80.95,80.83,80.86,14565.596471432968,63.5999,63.6078,63.5135,63.537,14565.5965
2011-01-13 14:15:00,80.86,80.92,80.83,80.83,10462.611549902556,63.537,63.5842,63.5135,63.5135,10462.6115
2011-01-13 14:20:00,80.84,80.93,80.84,80.92,25643.65575956508,63.5213,63.5921,63.5213,63.5842,25643.6558
2011-01-13 14:25:00,80.92,80.94,80.9,80.91,10154.887680787771,63.5842,63.5999,63.5685,63.5763,10154.8877
2011-01-13 14:30:00,80.91,80.94,80.89,80.92,13847.574110165144,63.5763,63.5999,63.5606,63.5842,13847.5741
2011-01-13 14:35:00,80.92,80.94,80.9,80.93,15591.34270181557,63.5842,63.5999,63.5685,63.5921,15591.3427
2011-01-13 14:40:00,80.94,80.94,80.89,80.91,8821.417581290389,63.5999,63.5999,63.5606,63.5763,8821.4176
2011-01-13 14:45:00,80.92,80.93,80.89,80.93,8821.417581290389,63.5842,63.5921,63.5606,63.5921,8821.4176
2011-01-13 14:50:00,80.93,80.94,80.89,80.9,14668.171094471229,63.5921,63.5999,63.5606,63.5685,14668.1711
2011-01-13 14:55:00,80.9,80.93,80.87,80.88,11180.633911170376,63.5685,63.5921,63.5449,63.5528,11180.6339
2011-01-13 15:00:00,80.88,80.93,80.88,80.92,11796.081649399935,63.5528,63.5921,63.5528,63.5842,11796.0816
2011-01-13 15:05:00,80.92,80.94,80.92,80.92,13437.275618012103,63.5842,63.5999,63.5842,63.5842,13437.2756
2011-01-13 15:10:00,80.93,80.95,80.91,80.94,11180.633911170376,63.5921,63.6078,63.5763,63.5999,11180.6339
2011-01-13 15:15:00,80.95,80.97,80.92,80.96,10975.484665093856,63.6078,63.6235,63.5842,63.6156,10975.4847
2011-01-13 15:20:00,80.96,80.97,80.91,80.91,11796.081649399935,63.6156,63.6235,63.5763,63.5763,11796.0816
2011-01-13 15:25:00,80.92,80.95,80.89,80.92,14565.596471432968,63.5842,63.6078,63.5606,63.5842,14565.5965
2011-01-13 15:30:00,80.9,80.94,80.9,80.91,21130.372345881628,63.5685,63.5999,63.5685,63.5763,21130.3723
2011-01-13 15:35:00,80.92,80.98,80.92,80.98,16617.088932198174,63.5842,63.6313,63.5842,63.6313,16617.0889
2011-01-13 15:40:00,80.98,80.98,80.91,80.92,19181.45450815468,63.6313,63.6313,63.5763,63.5842,19181.4545
2011-01-13 15:45:00,80.93,81.04,80.92,80.99,46466.30423633193,63.5921,63.6785,63.5842,63.6392,46466.3042
2011-01-13 15:50:00,81.0,81.02,80.96,80.98,23899.887167914658,63.6471,63.6628,63.6156,63.6313,23899.8872
2011-01-13 15:55:00,80.98,81.04,80.98,81.02,80623.65370807263,63.6313,63.6785,63.6313,63.6628,80623.6537
2011-01-14 09:30:00,80.99,81.04,80.77,80.97,15899.06657093035,63.6392,63.6785,63.4663,63.6235,15899.0666
2011-01-14 09:35:00,80.98,81.04,80.7,80.9,20514.924607652065,63.6313,63.6785,63.4113,63.5685,20514.9246
2011-01-14 09:40:00,80.91,81.01,80.82,80.85,11283.208534208636,63.5763,63.6549,63.5056,63.5292,11283.2085
2011-01-14 09:45:00,80.81,80.93,80.74,80.81,8308.544466099087,63.4978,63.5921,63.4428,63.4978,8308.5445
2011-01-14 09:50:00,80.82,80.86,80.69,80.69,10360.036926864292,63.5056,63.537,63.4035,63.4035,10360.0369
2011-01-14 09:55:00,80.7,80.76,80.6,80.68,17847.984408657296,63.4113,63.4585,63.3327,63.3956,17847.9844
2011-01-14 10:00:00,80.73,80.81,80.71,80.74,8923.992204328648,63.4349,63.4978,63.4192,63.4428,8923.9922
2011-01-14 10:05:00,80.75,80.75,80.59,80.6,26156.528874756383,63.4506,63.4506,63.3249,63.3327,26156.5289
2011-01-14 10:10:00,80.59,80.65,80.59,80.64,11590.932403323415,63.3249,63.372,63.3249,63.3642,11590.9324
2011-01-14 10:15:00,80.65,80.67,80.59,80.61,18053.13365473381,63.372,63.3878,63.3249,63.3406,18053.1337
2011-01-14 10:20:00,80.62,80.65,80.56,80.61,11693.507026361678,63.3485,63.372,63.3013,63.3406,11693.507
2011-01-14 10:25:00,80.61,80.64,80.48,80.49,13026.977125859064,63.3406,63.3642,63.2385,63.2463,13026.9771
2011-01-14 10:30:00,80.47,80.56,80.41,80.51,22258.69319930249,63.2306,63.3013,63.1835,63.262,22258.6932
2011-01-14 10:35:00,80.49,80.59,80.47,80.56,11385.783157246897,63.2463,63.3249,63.2306,63.3013,11385.7832
2011-01-14 10:40:00,80.58,80.64,80.5,80.63,24617.90952918248,63.317,63.3642,63.2542,63.3563,24617.9095
2011-01-14 10:45:00,80.6,80.67,80.59,80.63,22771.5663144938,63.3327,63.3878,63.3249,63.3563,22771.5663
2011-01-14 10:50:00,80.64,80.65,80.59,80.6,5641.604267104318,63.3642,63.372,63.3249,63.3327,5641.6043
2011-01-14 10:55:00,80.6,80.61,80.48,80.48,6257.0520053338805,63.3327,63.3406,63.2385,63.2385,6257.052
2011-01-14 11:00:00,80.49,80.51,80.47,80.5,12103.80551851472,63.2463,63.262,63.2306,63.2542,12103.8055
2011-01-14 11:05:00,80.5,80.51,80.43,80.43,20822.648476766848,63.2542,63.262,63.1992,63.1992,20822.6485
2011-01-14 11:10:00,80.43,80.48,80.33,80.36,20514.924607652065,63.1992,63.2385,63.1206,63.1442,20514.9246
2011-01-14 11:15:00,80.41,80.41,80.35,80.36,9847.163811672992,63.1835,63.1835,63.1363,63.1442,9847.1638
2011-01-14 11:20:00,80.36,80.37,80.29,80.34,9847.163811672992,63.1442,63.152,63.0892,63.1284,9847.1638
2011-01-14 11:25:00,80.36,80.47,80.33,80.42,11180.633911170376,63.1442,63.2306,63.1206,63.1913,11180.6339
2011-01-14 11:30:00,80.41,80.45,80.38,80.39,8411.119089137346,63.1835,63.2149,63.1599,63.1677,8411.1191
2011-01-14 11:35:00,80.4,80.46,80.34,80.45,12924.402502820802,63.1756,63.2227,63.1284,63.2149,12924.4025
2011-01-14 11:40:00,80.44,80.52,80.44,80.5,7385.372858754744,63.207,63.2699,63.207,63.2542,7385.3729
2011-01-14 11:45:00,80.51,80.54,80.45,80.53,8821.417581290389,63.262,63.2856,63.2149,63.2777,8821.4176
2011-01-14 11:50:00,80.53,80.53,80.44,80.46,9539.43994255821,63.2777,63.2777,63.207,63.2227,9539.4399
2011-01-14 11:55:00,80.48,80.51,80.42,80.49,8718.842958252128,63.2385,63.262,63.1913,63.2463,8718.843
2011-01-14 12:00:00,80.48,80.5,80.44,80.44,9231.71607344343,63.2385,63.2542,63.207,63.207,9231.7161
2011-01-14 12:05:00,80.45,80.51,80.45,80.48,7180.223612678223,63.2149,63.262,63.2149,63.2385,7180.2236
2011-01-14 12:10:00,80.48,80.56,80.48,80.56,6667.350497486921,63.2385,63.3013,63.2385,63.3013,6667.3505
2011-01-14 12:15:00,80.56,80.61,80.54,80.55,4821.007282798236,63.3013,63.3406,63.2856,63.2935,4821.0073
2011-01-14 12:20:00,80.57,80.6,80.5,80.51,7590.522104831264,63.3092,63.3327,63.2542,63.262,7590.5221
2011-01-14 12:25:00,80.51,80.54,80.47,80.53,5436.455021027798,63.262,63.2856,63.2306,63.2777,5436.455
2011-01-14 12:30:00,80.53,80.59,80.51,80.51,7795.671350907785,63.2777,63.3249,63.262,63.262,7795.6714
2011-01-14 12:35:00,80.54,80.59,80.54,80.59,3692.686429377372,63.2856,63.3249,63.2856,63.3249,3692.6864
2011-01-14 12:40:00,80.59,80.6,80.51,80.55,10565.186172940814,63.3249,63.3327,63.262,63.2935,10565.1862
2011-01-14 12:45:00,80.56,80.58,80.4,80.4,11898.656272438198,63.3013,63.317,63.1756,63.1756,11898.6563
2011-01-14 12:50:00,80.41,80.55,80.41,80.53,17335.111293465994,63.1835,63.2935,63.1835,63.2777,17335.1113
2011-01-14 12:55:00,80.52,80.52,80.44,80.51,12514.10401066776,63.2699,63.2699,63.207,63.262,12514.104
2011-01-14 13:00:00,80.5,80.58,80.5,80.56,6257.0520053338805,63.2542,63.317,63.2542,63.3013,6257.052
2011-01-14 13:05:00,80.56,80.58,80.54,80.58,11385.783157246897,63.3013,63.317,63.2856,63.317,11385.7832
2011-01-14 13:10:00,80.58,80.59,80.52,80.57,7693.096727869524,63.317,63.3249,63.2699,63.3092,7693.0967
2011-01-14 13:15:00,80.58,80.59,80.5,80.52,5436.455021027798,63.317,63.3249,63.2542,63.2699,5436.455
2011-01-14 13:20:00,80.53,80.55,80.46,80.49,5539.029644066058,63.2777,63.2935,63.2227,63.2463,5539.0296
2011-01-14 13:25:00,80.5,80.52,80.45,80.46,10257.462303826032,63.2542,63.2699,63.2149,63.2227,10257.4623
2011-01-14 13:30:00,80.46,80.58,80.45,80.57,12719.25325674428,63.2227,63.317,63.2149,63.3092,12719.2533
2011-01-14 13:35:00,80.57,80.59,80.56,80.57,9847.163811672992,63.3092,63.3249,63.3013,63.3092,9847.1638
2011-01-14 13:40:00,80.58,80.59,80.57,80.58,6564.775874448661,63.317,63.3249,63.3092,63.317,6564.7759
2011-01-14 13:45:00,80.59,80.59,80.55,80.59,10360.036926864292,63.3249,63.3249,63.2935,63.3249,10360.0369
2011-01-14 13:50:00,80.58,80.63,80.56,80.61,10257.462303826032,63.317,63.3563,63.3013,63.3406,10257.4623
2011-01-14 13:55:00,80.63,80.7,80.61,80.65,13129.551748897322,63.3563,63.4113,63.3406,63.372,13129.5517
2011-01-14 14:00:00,80.65,80.69,80.65,80.68,18053.13365473381,63.372,63.4035,63.372,63.3956,18053.1337
2011-01-14 14:05:00,80.66,80.68,80.63,80.64,12103.80551851472,63.3799,63.3956,63.3563,63.3642,12103.8055
2011-01-14 14:10:00,80.63,80.66,80.61,80.62,10462.611549902556,63.3563,63.3799,63.3406,63.3485,10462.6115
2011-01-14 14:15:00,80.63,80.63,80.59,80.59,8000.820596984306,63.3563,63.3563,63.3249,63.3249,8000.8206
2011-01-14 14:20:00,80.6,80.6,80.54,80.55,10052.313057749512,63.3327,63.3327,63.2856,63.2935,10052.3131
2011-01-14 14:25:00,80.56,80.57,80.52,80.53,14360.447225356444,63.3013,63.3092,63.2699,63.2777,14360.4472
2011-01-14 14:30:00,80.53,80.58,80.5,80.57,34977.946456046775,63.2777,63.317,63.2542,63.3092,34977.9465
2011-01-14 14:35:00,80.57,80.67,80.56,80.66,23181.86480664684,63.3092,63.3878,63.3013,63.3799,23181.8648
2011-01-14 14:40:00,80.66,80.67,80.61,80.62,20104.626115499024,63.3799,63.3878,63.3406,63.3485,20104.6261
2011-01-14 14:45:00,80.62,80.65,80.6,80.63,14975.894963586008,63.3485,63.372,63.3327,63.3563,14975.895
2011-01-14 14:50:00,80.63,80.64,80.59,80.62,13642.424864088624,63.3563,63.3642,63.3249,63.3485,13642.4249
2011-01-14 14:55:00,80.63,80.67,80.62,80.65,11590.932403323415,63.3563,63.3878,63.3485,63.372,11590.9324
2011-01-14 15:00:00,80.65,80.67,80.61,80.63,25233.35726741204,63.372,63.3878,63.3406,63.3563,25233.3573
2011-01-14 15:05:00,80.63,80.65,80.58,80.61,23797.3125448764,63.3563,63.372,63.317,63.3406,23797.3125
2011-01-14 15:10:00,80.61,80.62,80.59,80.61,14770.745717509488,63.3406,63.3485,63.3249,63.3406,14770.7457
2011-01-14 15:15:00,80.61,80.63,80.6,80.6,18155.70827777208,63.3406,63.3563,63.3327,63.3327,18155.7083
2011-01-14 15:20:00,80.59,80.67,80.59,80.64,25028.20802133552,63.3249,63.3878,63.3249,63.3642,25028.208
2011-01-14 15:25:00,80.65,80.66,80.59,80.64,22976.71556057032,63.372,63.3799,63.3249,63.3642,22976.7156
2011-01-14 15:30:00,80.64,80.64,80.59,80.59,20720.073853728587,63.3642,63.3642,63.3249,63.3249,20720.0739
2011-01-14 15:35:00,80.59,80.61,80.52,80.54,18976.30526207816,63.3249,63.3406,63.2699,63.2856,18976.3053
2011-01-14 15:40:00,80.54,80.56,80.52,80.53,21232.94696891989,63.2856,63.3013,63.2699,63.2777,21232.947
2011-01-14 15:45:00,80.54,80.59,80.53,80.57,26566.827366909427,63.2856,63.3249,63.2777,63.3092,26566.8274
2011-01-14 15:50:00,80.58,80.6,80.51,80.56,24310.1856600677,63.317,63.3327,63.262,63.3013,24310.1857
2011-01-14 15:55:00,80.56,80.62,80.51,80.59,52415.63237255103,63.3013,63.3485,63.262,63.3249,52415.6324
2011-01-18 09:30:00,80.51,80.76,80.38,80.75,42158.170068725,63.262,63.4585,63.1599,63.4506,42158.1701
2011-01-18 09:35:00,80.77,80.89,80.76,80.87,22874.14093753205,63.4663,63.5606,63.4585,63.5449,22874.1409
2011-01-18 09:40:00,80.87,81.01,80.83,80.98,24412.76028310596,63.5449,63.6549,63.5135,63.6313,24412.7603
2011-01-18 09:45:00,80.98,80.98,80.87,80.95,17129.962047389476,63.6313,63.6313,63.5449,63.6078,17129.962
2011-01-18 09:50:00,80.96,81.06,80.95,81.06,31285.2600266694,63.6156,63.6942,63.6078,63.6942,31285.26
2011-01-18 09:55:00,81.04,81.3,81.02,81.24,40209.25223099805,63.6785,63.8828,63.6628,63.8356,40209.2522
2011-01-18 10:00:00,81.26,81.26,81.04,81.17,35285.670325161555,63.8514,63.8514,63.6785,63.7806,35285.6703
2011-01-18 10:05:00,81.16,81.38,81.16,81.34,41132.4238383424,63.7728,63.9456,63.7728,63.9142,41132.4238
2011-01-18 10:10:00,81.35,81.39,81.24,81.27,21540.670838034668,63.9221,63.9535,63.8356,63.8592,21540.6708
2011-01-18 10:15:00,81.27,81.33,81.23,81.26,19694.327623345984,63.8592,63.9064,63.8278,63.8514,19694.3276
2011-01-18 10:20:00,81.27,81.29,81.19,81.21,14668.171094471229,63.8592,63.8749,63.7964,63.8121,14668.1711
2011-01-18 10:25:00,81.2,81.21,81.13,81.14,13437.275618012103,63.8042,63.8121,63.7492,63.7571,13437.2756
2011-01-18 10:30:00,81.15,81.16,81.04,81.05,24515.33490614422,63.7649,63.7728,63.6785,63.6863,24515.3349
2011-01-18 10:35:00,81.05,81.05,80.98,81.01,18053.13365473381,63.6863,63.6863,63.6313,63.6549,18053.1337
2011-01-18 10:40:00,81.01,81.12,81.01,81.11,15591.34270181557,63.6549,63.7413,63.6549,63.7335,15591.3427
2011-01-18 10:45:00,81.12,81.13,81.01,81.05,18258.28290081034,63.7413,63.7492,63.6549,63.6863,18258.2829
2011-01-18 10:50:00,81.06,81.14,81.02,81.14,13642.424864088624,63.6942,63.7571,63.6628,63.7571,13642.4249
2011-01-18 10:55:00,81.13,81.2,81.12,81.19,6359.626628372141,63.7492,63.8042,63.7413,63.7964,6359.6266
2011-01-18 11:00:00,81.18,81.31,81.18,81.31,20412.349984613807,63.7885,63.8906,63.7885,63.8906,20412.35
2011-01-18 11:05:00,81.31,81.39,81.31,81.37,10667.760795979077,63.8906,63.9535,63.8906,63.9378,10667.7608
2011-01-18 11:10:00,81.39,81.4,81.35,81.39,25643.65575956508,63.9535,63.9614,63.9221,63.9535,25643.6558
2011-01-18 11:15:00,81.39,81.4,81.36,81.37,15181.044209662528,63.9535,63.9614,63.9299,63.9378,15181.0442
2011-01-18 11:20:00,81.37,81.4,81.37,81.38,9744.58918863473,63.9378,63.9614,63.9378,63.9456,9744.5892
2011-01-18 11:25:00,81.37,81.37,81.3,81.33,13539.850241050364,63.9378,63.9378,63.8828,63.9064,13539.8502
2011-01-18 11:30:00,81.34,81.37,81.32,81.37,5744.178890142579,63.9142,63.9378,63.8985,63.9378,5744.1789
2011-01-18 11:35:00,81.37,81.39,81.36,81.39,5026.156528874756,63.9378,63.9535,63.9299,63.9535,5026.1565
2011-01-18 11:40:00,81.4,81.5,81.39,81.49,9949.738434711251,63.9614,64.0399,63.9535,64.0321,9949.7384
2011-01-18 11:45:00,81.49,81.53,81.46,81.48,15899.06657093035,64.0321,64.0635,64.0085,64.0242,15899.0666
2011-01-18 11:50:00,81.48,81.49,81.39,81.41,9847.163811672992,64.0242,64.0321,63.9535,63.9692,9847.1638
2011-01-18 11:55:00,81.4,81.43,81.38,81.43,9539.43994255821,63.9614,63.9849,63.9456,63.9849,9539.4399
2011-01-18 12:00:00,81.42,81.46,81.42,81.46,10565.186172940814,63.9771,64.0085,63.9771,64.0085,10565.1862
2011-01-18 12:05:00,81.45,81.48,81.44,81.48,10462.611549902556,64.0007,64.0242,63.9928,64.0242,10462.6115
2011-01-18 12:10:00,81.47,81.47,81.4,81.42,8308.544466099087,64.0164,64.0164,63.9614,63.9771,8308.5445
2011-01-18 12:15:00,81.43,81.46,81.42,81.43,5128.731151913016,63.9849,64.0085,63.9771,63.9849,5128.7312
2011-01-18 12:20:00,81.44,81.48,81.42,81.44,9642.014565596472,63.9928,64.0242,63.9771,63.9928,9642.0146
2011-01-18 12:25:00,81.42,81.46,81.42,81.46,5539.029644066058,63.9771,64.0085,63.9771,64.0085,5539.0296
2011-01-18 12:30:00,81.46,81.47,81.43,81.44,12103.80551851472,64.0085,64.0164,63.9849,63.9928,12103.8055
2011-01-18 12:35:00,81.44,81.46,81.43,81.43,8411.119089137346,63.9928,64.0085,63.9849,63.9849,8411.1191
2011-01-18 12:40:00,81.43,81.45,81.42,81.43,5231.305774951277,63.9849,64.0007,63.9771,63.9849,5231.3058
2011-01-18 12:45:00,81.43,81.48,81.43,81.45,6667.350497486921,63.9849,64.0242,63.9849,64.0007,6667.3505
2011-01-18 12:50:00,81.45,81.49,81.45,81.49,7487.947481793004,64.0007,64.0321,64.0007,64.0321,7487.9475
2011-01-18 12:55:00,81.49,81.49,81.47,81.48,10565.186172940814,64.0321,64.0321,64.0164,64.0242,10565.1862
2011-01-18 13:00:00,81.48,81.5,81.47,81.47,12411.5293876295,64.0242,64.0399,64.0164,64.0164,12411.5294
2011-01-18 13:05:00,81.48,81.49,81.47,81.49,10360.036926864292,64.0242,64.0321,64.0164,64.0321,10360.0369
2011-01-18 13:10:00,81.48,81.57,81.46,81.57,17129.962047389476,64.0242,64.0949,64.0085,64.0949,17129.962
2011-01-18 13:15:00,81.57,81.58,81.51,81.54,8205.969843060826,64.0949,64.1028,64.0478,64.0714,8205.9698
2011-01-18 13:20:00,81.54,81.58,81.51,81.58,12103.80551851472,64.0714,64.1028,64.0478,64.1028,12103.8055
2011-01-18 13:25:00,81.58,81.63,81.56,81.61,14463.021848394706,64.1028,64.1421,64.0871,64.1264,14463.0218
2011-01-18 13:30:00,81.61,81.62,81.61,81.61,6872.499743563442,64.1264,64.1342,64.1264,64.1264,6872.4997
2011-01-18 13:35:00,81.62,81.68,81.62,81.62,22566.41706841727,64.1342,64.1814,64.1342,64.1342,22566.4171
2011-01-18 13:40:00,81.63,81.65,81.61,81.65,8000.820596984306,64.1421,64.1578,64.1264,64.1578,8000.8206
2011-01-18 13:45:00,81.66,81.67,81.65,81.65,5539.029644066058,64.1657,64.1735,64.1578,64.1578,5539.0296
2011-01-18 13:50:00,81.65,81.68,81.62,81.68,15899.06657093035,64.1578,64.1814,64.1342,64.1814,15899.0666
2011-01-18 13:55:00,81.68,81.68,81.6,81.62,18771.15601600164,64.1814,64.1814,64.1185,64.1342,18771.156
2011-01-18 14:00:00,81.64,81.68,81.64,81.68,6462.201251410401,64.1499,64.1814,64.1499,64.1814,6462.2013
2011-01-18 14:05:00,81.68,81.7,81.66,81.69,10052.313057749512,64.1814,64.1971,64.1657,64.1892,10052.3131
2011-01-18 14:10:00,81.7,81.75,81.69,81.75,11796.081649399935,64.1971,64.2364,64.1892,64.2364,11796.0816
2011-01-18 14:15:00,81.75,81.78,81.75,81.77,9436.86531951995,64.2364,64.26,64.2364,64.2521,9436.8653
2011-01-18 14:20:00,81.77,81.78,81.75,81.78,8923.992204328648,64.2521,64.26,64.2364,64.26,8923.9922
2011-01-18 14:25:00,81.78,81.78,81.76,81.78,9436.86531951995,64.26,64.26,64.2442,64.26,9436.8653
2011-01-18 14:30:00,81.78,81.79,81.77,81.77,6564.775874448661,64.26,64.2678,64.2521,64.2521,6564.7759
2011-01-18 14:35:00,81.78,81.82,81.77,81.81,7898.245973946045,64.26,64.2914,64.2521,64.2835,7898.246
2011-01-18 14:40:00,81.81,81.81,81.74,81.76,11590.932403323415,64.2835,64.2835,64.2285,64.2442,11590.9324
2011-01-18 14:45:00,81.76,81.76,81.72,81.72,9026.566827366907,64.2442,64.2442,64.2128,64.2128,9026.5668
2011-01-18 14:50:00,81.72,81.76,81.71,81.76,12924.402502820802,64.2128,64.2442,64.2049,64.2442,12924.4025
2011-01-18 14:55:00,81.75,81.75,81.72,81.73,6975.074366601702,64.2364,64.2364,64.2128,64.2207,6975.0744
2011-01-18 15:00:00,81.73,81.76,81.72,81.76,10052.313057749512,64.2207,64.2442,64.2128,64.2442,10052.3131
2011-01-18 15:05:00,81.76,81.8,81.76,81.79,16001.641193968611,64.2442,64.2757,64.2442,64.2678,16001.6412
2011-01-18 15:10:00,81.79,81.82,81.79,81.82,7385.372858754744,64.2678,64.2914,64.2678,64.2914,7385.3729
2011-01-18 15:15:00,81.82,81.85,81.81,81.84,10360.036926864292,64.2914,64.315,64.2835,64.3071,10360.0369
2011-01-18 15:20:00,81.84,81.94,81.84,81.93,23387.01405272336,64.3071,64.3857,64.3071,64.3778,23387.0141
2011-01-18 15:25:00,81.92,81.96,81.91,81.95,14360.447225356444,64.37,64.4014,64.3621,64.3935,14360.4472
2011-01-18 15:30:00,81.95,81.96,81.91,81.95,28105.44671248333,64.3935,64.4014,64.3621,64.3935,28105.4467
2011-01-18 15:35:00,81.96,82.0,81.94,82.0,24617.90952918248,64.4014,64.4328,64.3857,64.4328,24617.9095
2011-01-18 15:40:00,81.99,82.07,81.99,82.05,28720.89445071289,64.425,64.4878,64.425,64.4721,28720.8945
2011-01-18 15:45:00,82.05,82.07,81.86,81.88,92112.01148835778,64.4721,64.4878,64.3228,64.3385,92112.0115
2011-01-18 15:50:00,81.89,81.95,81.86,81.89,54159.40096420146,64.3464,64.3935,64.3228,64.3464,54159.401
2011-01-18 15:55:00,81.88,81.91,81.86,81.88,108729.10042055594,64.3385,64.3621,64.3228,64.3385,108729.1004
2011-01-19 09:30:00,81.94,82.15,81.81,82.12,25438.506513488563,64.3857,64.5507,64.2835,64.5271,25438.5065
2011-01-19 09:35:00,82.15,82.15,81.83,81.96,9231.71607344343,64.5507,64.5507,64.2992,64.4014,9231.7161
2011-01-19 09:40:00,81.9,81.9,81.55,81.61,5231.305774951277,64.3542,64.3542,64.0792,64.1264,5231.3058
2011-01-19 09:45:00,81.57,81.72,81.56,81.64,14360.447225356444,64.0949,64.2128,64.0871,64.1499,14360.4472
2011-01-19 09:50:00,81.64,81.67,81.51,81.62,10154.887680787771,64.1499,64.1735,64.0478,64.1342,10154.8877
2011-01-19 09:55:00,81.61,81.61,81.45,81.53,8718.842958252128,64.1264,64.1264,64.0007,64.0635,8718.843
2011-01-19 10:00:00,81.53,81.58,81.48,81.53,13232.126371935585,64.0635,64.1028,64.0242,64.0635,13232.1264
2011-01-19 10:05:00,81.54,81.54,81.46,81.51,13950.148733203405,64.0714,64.0714,64.0085,64.0478,13950.1487
2011-01-19 10:10:00,81.5,81.57,81.45,81.49,12001.23089547646,64.0399,64.0949,64.0007,64.0321,12001.2309
2011-01-19 10:15:00,81.48,81.48,81.3,81.32,24617.90952918248,64.0242,64.0242,63.8828,63.8985,24617.9095
2011-01-19 10:20:00,81.34,81.36,81.2,81.22,47389.47584367627,63.9142,63.9299,63.8042,63.8199,47389.4758
2011-01-19 10:25:00,81.23,81.23,81.09,81.11,16104.215817006872,63.8278,63.8278,63.7178,63.7335,16104.2158
2011-01-19 10:30:00,81.11,81.17,81.08,81.17,23284.43942968509,63.7335,63.7806,63.7099,63.7806,23284.4394
2011-01-19 10:35:00,81.17,81.18,81.08,81.08,15181.044209662528,63.7806,63.7885,63.7099,63.7099,15181.0442
2011-01-19 10:40:00,81.1,81.12,81.05,81.12,14770.745717509488,63.7256,63.7413,63.6863,63.7413,14770.7457
2011-01-19 10:45:00,81.12,81.17,81.07,81.17,13539.850241050364,63.7413,63.7806,63.7021,63.7806,13539.8502
2011-01-19 10:50:00,81.16,81.19,81.1,81.16,9231.71607344343,63.7728,63.7964,63.7256,63.7728,9231.7161
2011-01-19 10:55:00,81.19,81.22,81.13,81.15,8513.693712175607,63.7964,63.8199,63.7492,63.7649,8513.6937
2011-01-19 11:00:00,81.15,81.22,81.15,81.22,9949.738434711251,63.7649,63.8199,63.7649,63.8199,9949.7384
2011-01-19 11:05:00,81.22,81.27,81.18,81.19,10257.462303826032,63.8199,63.8592,63.7885,63.7964,10257.4623
2011-01-19 11:10:00,81.18,81.21,80.98,80.98,15899.06657093035,63.7885,63.8121,63.6313,63.6313,15899.0666
2011-01-19 11:15:00,80.98,81.01,80.9,80.91,18360.8575238486,63.6313,63.6549,63.5685,63.5763,18360.8575
2011-01-19 11:20:00,80.92,80.95,80.88,80.91,15488.76807877731,63.5842,63.6078,63.5528,63.5763,15488.7681
2011-01-19 11:25:00,80.91,80.99,80.88,80.99,5744.178890142579,63.5763,63.6392,63.5528,63.6392,5744.1789
2011-01-19 11:30:00,81.0,81.06,80.96,80.98,11180.633911170376,63.6471,63.6942,63.6156,63.6313,11180.6339
2011-01-19 11:35:00,80.97,80.99,80.95,80.97,11385.783157246897,63.6235,63.6392,63.6078,63.6235,11385.7832
2011-01-19 11:40:00,80.97,81.03,80.95,81.02,12616.67863370602,63.6235,63.6706,63.6078,63.6628,12616.6786
2011-01-19 11:45:00,81.01,81.03,80.97,80.97,12719.25325674428,63.6549,63.6706,63.6235,63.6235,12719.2533
2011-01-19 11:50:00,80.97,81.03,80.96,81.02,5641.604267104318,63.6235,63.6706,63.6156,63.6628,5641.6043
2011-01-19 11:55:00,81.0,81.01,80.97,80.98,6872.499743563442,63.6471,63.6549,63.6235,63.6313,6872.4997
2011-01-19 12:00:00,80.98,81.06,80.98,81.0,8411.119089137346,63.6313,63.6942,63.6313,63.6471,8411.1191
2011-01-19 12:05:00,80.99,81.06,80.97,80.99,13129.551748897322,63.6392,63.6942,63.6235,63.6392,13129.5517
2011-01-19 12:10:00,80.99,81.01,80.95,81.0,9436.86531951995,63.6392,63.6549,63.6078,63.6471,9436.8653
2011-01-19 12:15:00,80.98,81.0,80.94,81.0,6769.925120525182,63.6313,63.6471,63.5999,63.6471,6769.9251
2011-01-19 12:20:00,80.99,81.06,80.99,81.04,10872.910042055595,63.6392,63.6942,63.6392,63.6785,10872.91
2011-01-19 12:25:00,81.03,81.05,80.98,80.98,9949.738434711251,63.6706,63.6863,63.6313,63.6313,9949.7384
2011-01-19 12:30:00,80.98,80.98,80.87,80.9,12924.402502820802,63.6313,63.6313,63.5449,63.5685,12924.4025
2011-01-19 12:35:00,80.89,80.91,80.72,80.78,24617.90952918248,63.5606,63.5763,63.427,63.4742,24617.9095
2011-01-19 12:40:00,80.77,80.82,80.68,80.82,15693.91732485383,63.4663,63.5056,63.3956,63.5056,15693.9173
2011-01-19 12:45:00,80.81,80.89,80.81,80.89,7487.947481793004,63.4978,63.5606,63.4978,63.5606,7487.9475
2011-01-19 12:50:00,80.89,80.92,80.84,80.92,5846.753513180839,63.5606,63.5842,63.5213,63.5842,5846.7535
2011-01-19 12:55:00,80.91,80.92,80.88,80.91,7385.372858754744,63.5763,63.5842,63.5528,63.5763,7385.3729
2011-01-19 13:00:00,80.91,80.92,80.85,80.88,7590.522104831264,63.5763,63.5842,63.5292,63.5528,7590.5221
2011-01-19 13:05:00,80.88,80.92,80.86,80.87,8923.992204328648,63.5528,63.5842,63.537,63.5449,8923.9922
2011-01-19 13:10:00,80.87,80.89,80.82,80.87,7385.372858754744,63.5449,63.5606,63.5056,63.5449,7385.3729
2011-01-19 13:15:00,80.85,80.88,80.85,80.85,9539.43994255821,63.5292,63.5528,63.5292,63.5292,9539.4399
2011-01-19 13:20:00,80.86,80.9,80.84,80.85,7898.245973946045,63.537,63.5685,63.5213,63.5292,7898.246
2011-01-19 13:25:00,80.87,80.92,80.83,80.92,9642.014565596472,63.5449,63.5842,63.5135,63.5842,9642.0146
2011-01-19 13:30:00,80.91,81.01,80.91,81.01,6769.925120525182,63.5763,63.6549,63.5763,63.6549,6769.9251
2011-01-19 13:35:00,81.01,81.02,80.98,80.98,5641.604267104318,63.6549,63.6628,63.6313,63.6313,5641.6043
2011-01-19 13:40:00,80.98,80.98,80.9,80.91,17335.111293465994,63.6313,63.6313,63.5685,63.5763,17335.1113
2011-01-19 13:45:00,80.92,80.93,80.84,80.85,8616.268335213868,63.5842,63.5921,63.5213,63.5292,8616.2683
2011-01-19 13:50:00,80.85,80.87,80.79,80.86,20925.22309980511,63.5292,63.5449,63.482,63.537,20925.2231
2011-01-19 13:55:00,80.86,80.93,80.84,80.92,8923.992204328648,63.537,63.5921,63.5213,63.5842,8923.9922
2011-01-19 14:00:00,80.92,80.95,80.87,80.88,10257.462303826032,63.5842,63.6078,63.5449,63.5528,10257.4623
2011-01-19 14:05:00,80.89,80.92,80.82,80.88,10667.760795979077,63.5606,63.5842,63.5056,63.5528,10667.7608
2011-01-19 14:10:00,80.87,80.92,80.84,80.85,14052.723356241666,63.5449,63.5842,63.5213,63.5292,14052.7234
2011-01-19 14:15:00,80.85,80.86,80.82,80.83,20207.200738537285,63.5292,63.537,63.5056,63.5135,20207.2007
2011-01-19 14:20:00,80.83,80.83,80.74,80.79,21643.24546107293,63.5135,63.5135,63.4428,63.482,21643.2455
2011-01-19 14:25:00,80.78,80.8,80.71,80.77,13232.126371935585,63.4742,63.4899,63.4192,63.4663,13232.1264
2011-01-19 14:30:00,80.75,80.9,80.73,80.85,16822.238178274692,63.4506,63.5685,63.4349,63.5292,16822.2382
2011-01-19 14:35:00,80.85,80.89,80.84,80.86,12001.23089547646,63.5292,63.5606,63.5213,63.537,12001.2309
2011-01-19 14:40:00,80.86,80.88,80.74,80.76,25335.9318904503,63.537,63.5528,63.4428,63.4585,25335.9319
2011-01-19 14:45:00,80.76,80.79,80.72,80.74,12821.82787978254,63.4585,63.482,63.427,63.4428,12821.8279
2011-01-19 14:50:00,80.74,80.77,80.63,80.67,17232.536670427737,63.4428,63.4663,63.3563,63.3878,17232.5367
2011-01-19 14:55:00,80.69,80.71,80.62,80.67,18873.7306390399,63.4035,63.4192,63.3485,63.3878,18873.7306
2011-01-19 15:00:00,80.66,80.72,80.66,80.68,11796.081649399935,63.3799,63.427,63.3799,63.3956,11796.0816
2011-01-19 15:05:00,80.7,80.74,80.63,80.65,23489.588675761617,63.4113,63.4428,63.3563,63.372,23489.5887
2011-01-19 15:10:00,80.66,80.67,80.6,80.63,13950.148733203405,63.3799,63.3878,63.3327,63.3563,13950.1487
2011-01-19 15:15:00,80.65,80.76,80.64,80.76,26464.25274387117,63.372,63.4585,63.3642,63.4585,26464.2527
2011-01-19 15:20:00,80.75,80.78,80.67,80.67,36926.86429377372,63.4506,63.4742,63.3878,63.3878,36926.8643
2011-01-19 15:25:00,80.66,80.75,80.66,80.7,49338.39368140322,63.3799,63.4506,63.3799,63.4113,49338.3937
2011-01-19 15:30:00,80.7,80.77,80.68,80.76,40619.55072315109,63.4113,63.4663,63.3956,63.4585,40619.5507
2011-01-19 15:35:00,80.75,80.92,80.74,80.92,45030.259513796285,63.4506,63.5842,63.4428,63.5842,45030.2595
2011-01-19 15:40:00,80.92,80.92,80.83,80.88,30669.81228843984,63.5842,63.5842,63.5135,63.5528,30669.8123
2011-01-19 15:45:00,80.89,80.92,80.87,80.91,30977.53615755462,63.5606,63.5842,63.5449,63.5763,30977.5362
2011-01-19 15:50:00,80.91,80.92,80.88,80.9,36721.7150476972,63.5763,63.5842,63.5528,63.5685,36721.715
2011-01-19 15:55:00,80.9,80.92,80.79,80.91,60826.75146168838,63.5685,63.5842,63.482,63.5763,60826.7515
2011-01-20 09:30:00,80.94,81.17,80.63,80.88,42158.170068725,63.5999,63.7806,63.3563,63.5528,42158.1701
2011-01-20 09:35:00,80.89,81.04,80.75,80.97,15283.61883270079,63.5606,63.6785,63.4506,63.6235,15283.6188
2011-01-20 09:40:00,80.97,81.07,80.82,81.04,9129.14145040517,63.6235,63.7021,63.5056,63.6785,9129.1415
2011-01-20 09:45:00,80.98,81.16,80.98,81.07,10975.484665093856,63.6313,63.7728,63.6313,63.7021,10975.4847
2011-01-20 09:50:00,81.07,81.16,81.05,81.1,7590.522104831264,63.7021,63.7728,63.6863,63.7256,7590.5221
2011-01-20 09:55:00,81.1,81.15,81.04,81.14,6872.499743563442,63.7256,63.7649,63.6785,63.7571,6872.4997
2011-01-20 10:00:00,81.09,81.28,81.08,81.25,7898.245973946045,63.7178,63.8671,63.7099,63.8435,7898.246
2011-01-20 10:05:00,81.25,81.27,81.0,81.0,9334.29069648169,63.8435,63.8592,63.6471,63.6471,9334.2907
2011-01-20 10:10:00,81.01,81.03,80.99,81.02,7077.648989639963,63.6549,63.6706,63.6392,63.6628,7077.649
2011-01-20 10:15:00,81.03,81.05,80.83,80.86,12308.95476459124,63.6706,63.6863,63.5135,63.537,12308.9548
2011-01-20 10:20:00,80.83,80.96,80.82,80.92,8205.969843060826,63.5135,63.6156,63.5056,63.5842,8205.9698
2011-01-20 10:25:00,80.9,81.04,80.84,81.04,6769.925120525182,63.5685,63.6785,63.5213,63.6785,6769.9251
2011-01-20 10:30:00,81.01,81.07,80.94,81.06,7180.223612678223,63.6549,63.7021,63.5999,63.6942,7180.2236
2011-01-20 10:35:00,81.05,81.2,81.05,81.15,30874.96153451636,63.6863,63.8042,63.6863,63.7649,30874.9615
2011-01-20 10:40:00,81.12,81.2,81.1,81.12,12001.23089547646,63.7413,63.8042,63.7256,63.7413,12001.2309
2011-01-20 10:45:00,81.11,81.21,81.08,81.19,18258.28290081034,63.7335,63.8121,63.7099,63.7964,18258.2829
2011-01-20 10:50:00,81.17,81.21,81.08,81.11,8000.820596984306,63.7806,63.8121,63.7099,63.7335,8000.8206
2011-01-20 10:55:00,81.1,81.1,80.96,81.0,14463.021848394706,63.7256,63.7256,63.6156,63.6471,14463.0218
2011-01-20 11:00:00,80.98,81.02,80.86,80.91,22463.84244537901,63.6313,63.6628,63.537,63.5763,22463.8424
2011-01-20 11:05:00,80.89,80.9,80.81,80.82,18463.43214688686,63.5606,63.5685,63.4978,63.5056,18463.4321
2011-01-20 11:10:00,80.81,80.89,80.8,80.84,6667.350497486921,63.4978,63.5606,63.4899,63.5213,6667.3505
2011-01-20 11:15:00,80.83,80.86,80.76,80.82,6769.925120525182,63.5135,63.537,63.4585,63.5056,6769.9251
2011-01-20 11:20:00,80.82,80.88,80.79,80.81,4410.708790645194,63.5056,63.5528,63.482,63.4978,4410.7088
2011-01-20 11:25:00,80.8,80.82,80.7,80.76,8718.842958252128,63.4899,63.5056,63.4113,63.4585,8718.843
2011-01-20 11:30:00,80.77,80.81,80.69,80.79,7385.372858754744,63.4663,63.4978,63.4035,63.482,7385.3729
2011-01-20 11:35:00,80.79,80.84,80.76,80.81,7487.947481793004,63.482,63.5213,63.4585,63.4978,7487.9475
2011-01-20 11:40:00,80.81,80.82,80.77,80.81,2461.790952918248,63.4978,63.5056,63.4663,63.4978,2461.791
2011-01-20 11:45:00,80.79,80.83,80.74,80.8,5026.156528874756,63.482,63.5135,63.4428,63.4899,5026.1565
2011-01-20 11:50:00,80.8,80.81,80.74,80.81,4410.708790645194,63.4899,63.4978,63.4428,63.4978,4410.7088
2011-01-20 11:55:00,80.8,80.84,80.77,80.83,6769.925120525182,63.4899,63.5213,63.4663,63.5135,6769.9251
2011-01-20 12:00:00,80.84,80.86,80.81,80.81,9949.738434711251,63.5213,63.537,63.4978,63.4978,9949.7384
2011-01-20 12:05:00,80.82,80.88,80.82,80.88,4000.410298492153,63.5056,63.5528,63.5056,63.5528,4000.4103
2011-01-20 12:10:00,80.86,80.87,80.81,80.82,3487.537183300851,63.537,63.5449,63.4978,63.5056,3487.5372
2011-01-20 12:15:00,80.82,80.86,80.8,80.83,5128.731151913016,63.5056,63.537,63.4899,63.5135,5128.7312
2011-01-20 12:20:00,80.82,80.92,80.82,80.9,4410.708790645194,63.5056,63.5842,63.5056,63.5685,4410.7088
2011-01-20 12:25:00,80.91,80.99,80.89,80.98,6667.350497486921,63.5763,63.6392,63.5606,63.6313,6667.3505
2011-01-20 12:30:00,80.98,81.03,80.97,81.01,17027.387424351215,63.6313,63.6706,63.6235,63.6549,17027.3874
2011-01-20 12:35:00,81.01,81.03,81.0,81.03,3590.111806339112,63.6549,63.6706,63.6471,63.6706,3590.1118
2011-01-20 12:40:00,81.05,81.15,81.04,81.14,7590.522104831264,63.6863,63.7649,63.6785,63.7571,7590.5221
2011-01-20 12:45:00,81.12,81.17,81.11,81.16,10360.036926864292,63.7413,63.7806,63.7335,63.7728,10360.0369
2011-01-20 12:50:00,81.15,81.22,81.14,81.14,10975.484665093856,63.7649,63.8199,63.7571,63.7571,10975.4847
2011-01-20 12:55:00,81.13,81.15,81.12,81.12,3897.8356754538927,63.7492,63.7649,63.7413,63.7413,3897.8357
2011-01-20 13:00:00,81.12,81.13,81.07,81.09,2872.089445071289,63.7413,63.7492,63.7021,63.7178,2872.0894
2011-01-20 13:05:00,81.06,81.14,81.06,81.1,7282.798235716484,63.6942,63.7571,63.6942,63.7256,7282.7982
2011-01-20 13:10:00,81.1,81.11,81.07,81.08,3384.962560262591,63.7256,63.7335,63.7021,63.7099,3384.9626
2011-01-20 13:15:00,81.1,81.15,81.1,81.13,3692.686429377372,63.7256,63.7649,63.7256,63.7492,3692.6864
2011-01-20 13:20:00,81.13,81.13,81.05,81.07,3179.8133141860703,63.7492,63.7492,63.6863,63.7021,3179.8133
2011-01-20 13:25:00,81.06,81.08,81.06,81.08,2872.089445071289,63.6942,63.7099,63.6942,63.7099,2872.0894
2011-01-20 13:30:00,81.07,81.08,81.05,81.06,8718.842958252128,63.7021,63.7099,63.6863,63.6942,8718.843
2011-01-20 13:35:00,81.05,81.05,81.01,81.04,4102.984921530413,63.6863,63.6863,63.6549,63.6785,4102.9849
2011-01-20 13:40:00,81.04,81.07,80.99,80.99,4923.581905836496,63.6785,63.7021,63.6392,63.6392,4923.5819
2011-01-20 13:45:00,81.0,81.01,80.96,81.01,18258.28290081034,63.6471,63.6549,63.6156,63.6549,18258.2829
2011-01-20 13:50:00,81.01,81.14,81.0,81.04,26566.827366909427,63.6549,63.7571,63.6471,63.6785,26566.8274
2011-01-20 13:55:00,81.04,81.11,81.0,81.1,3897.8356754538927,63.6785,63.7335,63.6471,63.7256,3897.8357
2011-01-20 14:00:00,81.09,81.1,81.06,81.08,4000.410298492153,63.7178,63.7256,63.6942,63.7099,4000.4103
2011-01-20 14:05:00,81.07,81.1,81.05,81.09,11488.357780285158,63.7021,63.7256,63.6863,63.7178,11488.3578
2011-01-20 14:10:00,81.09,81.11,81.08,81.09,8923.992204328648,63.7178,63.7335,63.7099,63.7178,8923.9922
2011-01-20 14:15:00,81.08,81.09,81.06,81.07,4205.559544568673,63.7099,63.7178,63.6942,63.7021,4205.5595
2011-01-20 14:20:00,81.07,81.1,81.03,81.09,3795.261052415632,63.7021,63.7256,63.6706,63.7178,3795.2611
2011-01-20 14:25:00,81.1,81.11,81.08,81.1,4102.984921530413,63.7256,63.7335,63.7099,63.7256,4102.9849
2011-01-20 14:30:00,81.09,81.19,81.07,81.19,4718.432659759975,63.7178,63.7964,63.7021,63.7964,4718.4327
2011-01-20 14:35:00,81.19,81.22,81.15,81.17,8923.992204328648,63.7964,63.8199,63.7649,63.7806,8923.9922
2011-01-20 14:40:00,81.16,81.21,81.15,81.19,7282.798235716484,63.7728,63.8121,63.7649,63.7964,7282.7982
2011-01-20 14:45:00,81.18,81.19,81.12,81.12,9642.014565596472,63.7885,63.7964,63.7413,63.7413,9642.0146
2011-01-20 14:50:00,81.13,81.16,81.12,81.15,5641.604267104318,63.7492,63.7728,63.7413,63.7649,5641.6043
2011-01-20 14:55:00,81.14,81.16,81.1,81.1,5026.156528874756,63.7571,63.7728,63.7256,63.7256,5026.1565
2011-01-20 15:00:00,81.13,81.17,81.07,81.12,9847.163811672992,63.7492,63.7806,63.7021,63.7413,9847.1638
2011-01-20 15:05:00,81.11,81.11,81.07,81.09,5436.455021027798,63.7335,63.7335,63.7021,63.7178,5436.455
2011-01-20 15:10:00,81.09,81.12,81.09,81.09,4410.708790645194,63.7178,63.7413,63.7178,63.7178,4410.7088
2011-01-20 15:15:00,81.08,81.09,81.04,81.05,14873.320340547749,63.7099,63.7178,63.6785,63.6863,14873.3203
2011-01-20 15:20:00,81.06,81.07,81.01,81.04,12719.25325674428,63.6942,63.7021,63.6549,63.6785,12719.2533
2011-01-20 15:25:00,81.04,81.08,81.0,81.04,10154.887680787771,63.6785,63.7099,63.6471,63.6785,10154.8877
2011-01-20 15:30:00,81.03,81.07,80.99,81.04,10975.484665093856,63.6706,63.7021,63.6392,63.6785,10975.4847
2011-01-20 15:35:00,81.02,81.05,80.99,81.04,8821.417581290389,63.6628,63.6863,63.6392,63.6785,8821.4176
2011-01-20 15:40:00,81.05,81.09,81.01,81.04,10872.910042055595,63.6863,63.7178,63.6549,63.6785,10872.91
2011-01-20 15:45:00,81.02,81.02,80.89,80.95,20309.775361575543,63.6628,63.6628,63.5606,63.6078,20309.7754
2011-01-20 15:50:00,80.96,81.01,80.94,80.97,16514.514309159913,63.6156,63.6549,63.5999,63.6235,16514.5143
2011-01-20 15:55:00,80.97,81.07,80.94,81.01,34977.946456046775,63.6235,63.7021,63.5999,63.6549,34977.9465
2011-01-21 09:30:00,81.35,81.51,81.31,81.31,144322.49461483228,63.9221,64.0478,63.8906,63.8906,144322.4946
2011-01-21 09:35:00,81.36,81.5,81.24,81.46,8411.119089137346,63.9299,64.0399,63.8356,64.0085,8411.1191
2011-01-21 09:40:00,81.5,81.59,81.4,81.45,11590.932403323415,64.0399,64.1107,63.9614,64.0007,11590.9324
2011-01-21 09:45:00,81.43,81.45,81.37,81.38,17335.111293465994,63.9849,64.0007,63.9378,63.9456,17335.1113
2011-01-21 09:50:00,81.39,81.65,81.38,81.65,31387.83464970766,63.9535,64.1578,63.9456,64.1578,31387.8346
2011-01-21 09:55:00,81.65,82.04,81.65,82.04,52928.50548774233,64.1578,64.4643,64.1578,64.4643,52928.5055
2011-01-21 10:00:00,82.02,82.17,82.02,82.16,21438.09621499641,64.4485,64.5664,64.4485,64.5585,21438.0962
2011-01-21 10:05:00,82.16,82.17,82.05,82.16,15899.06657093035,64.5585,64.5664,64.4721,64.5585,15899.0666
2011-01-21 10:10:00,82.16,82.26,82.13,82.15,14668.171094471229,64.5585,64.6371,64.535,64.5507,14668.1711
2011-01-21 10:15:00,82.15,82.19,82.05,82.18,19694.327623345984,64.5507,64.5821,64.4721,64.5743,19694.3276
2011-01-21 10:20:00,82.17,82.18,82.09,82.11,17950.559031695557,64.5664,64.5743,64.5035,64.5193,17950.559
2011-01-21 10:25:00,82.11,82.15,82.07,82.15,15488.76807877731,64.5193,64.5507,64.4878,64.5507,15488.7681
2011-01-21 10:30:00,82.14,82.15,82.03,82.04,26259.103497794644,64.5428,64.5507,64.4564,64.4643,26259.1035
2011-01-21 10:35:00,82.03,82.06,81.93,81.93,17540.260539542516,64.4564,64.48,64.3778,64.3778,17540.2605
2011-01-21 10:40:00,81.93,81.97,81.9,81.91,10257.462303826032,64.3778,64.4092,64.3542,64.3621,10257.4623
2011-01-21 10:45:00,81.9,81.93,81.84,81.85,11180.633911170376,64.3542,64.3778,64.3071,64.315,11180.6339
2011-01-21 10:50:00,81.86,81.97,81.86,81.86,17745.40978561904,64.3228,64.4092,64.3228,64.3228,17745.4098
2011-01-21 10:55:00,81.86,81.96,81.85,81.96,10462.611549902556,64.3228,64.4014,64.315,64.4014,10462.6115
2011-01-21 11:00:00,81.94,82.04,81.92,82.02,8923.992204328648,64.3857,64.4643,64.37,64.4485,8923.9922
2011-01-21 11:05:00,82.02,82.04,81.86,81.88,21027.797722843367,64.4485,64.4643,64.3228,64.3385,21027.7977
2011-01-21 11:10:00,81.88,81.94,81.87,81.89,13129.551748897322,64.3385,64.3857,64.3307,64.3464,13129.5517
2011-01-21 11:15:00,81.89,81.94,81.87,81.92,14770.745717509488,64.3464,64.3857,64.3307,64.37,14770.7457
2011-01-21 11:20:00,81.92,81.97,81.88,81.97,12719.25325674428,64.37,64.4092,64.3385,64.4092,12719.2533
2011-01-21 11:25:00,82.0,82.0,81.95,81.98,7487.947481793004,64.4328,64.4328,64.3935,64.4171,7487.9475
2011-01-21 11:30:00,81.97,82.02,81.95,81.96,6975.074366601702,64.4092,64.4485,64.3935,64.4014,6975.0744
2011-01-21 11:35:00,81.97,81.97,81.94,81.97,5949.328136219099,64.4092,64.4092,64.3857,64.4092,5949.3281
2011-01-21 11:40:00,81.97,81.97,81.91,81.94,8513.693712175607,64.4092,64.4092,64.3621,64.3857,8513.6937
2011-01-21 11:45:00,81.94,81.94,81.88,81.93,7590.522104831264,64.3857,64.3857,64.3385,64.3778,7590.5221
2011-01-21 11:50:00,81.92,81.94,81.88,81.89,8411.119089137346,64.37,64.3857,64.3385,64.3464,8411.1191
2011-01-21 11:55:00,81.87,81.96,81.87,81.94,10052.313057749512,64.3307,64.4014,64.3307,64.3857,10052.3131
2011-01-21 12:00:00,81.95,81.95,81.88,81.88,6667.350497486921,64.3935,64.3935,64.3385,64.3385,6667.3505
2011-01-21 12:05:00,81.88,81.94,81.86,81.91,8103.395220022566,64.3385,64.3857,64.3228,64.3621,8103.3952
2011-01-21 12:10:00,81.91,81.91,81.86,81.87,8821.417581290389,64.3621,64.3621,64.3228,64.3307,8821.4176
2011-01-21 12:15:00,81.87,81.9,81.87,81.88,8411.119089137346,64.3307,64.3542,64.3307,64.3385,8411.1191
2011-01-21 12:20:00,81.88,81.92,81.87,81.91,9642.014565596472,64.3385,64.37,64.3307,64.3621,9642.0146
2011-01-21 12:25:00,81.9,81.92,81.88,81.91,8205.969843060826,64.3542,64.37,64.3385,64.3621,8205.9698
2011-01-21 12:30:00,81.92,81.92,81.82,81.82,8513.693712175607,64.37,64.37,64.2914,64.2914,8513.6937
2011-01-21 12:35:00,81.84,81.84,81.81,81.83,4718.432659759975,64.3071,64.3071,64.2835,64.2992,4718.4327
2011-01-21 12:40:00,81.83,81.84,81.76,81.79,15181.044209662528,64.2992,64.3071,64.2442,64.2678,15181.0442
2011-01-21 12:45:00,81.77,81.78,81.75,81.78,12308.95476459124,64.2521,64.26,64.2364,64.26,12308.9548
2011-01-21 12:50:00,81.78,81.8,81.76,81.79,9642.014565596472,64.26,64.2757,64.2442,64.2678,9642.0146
2011-01-21 12:55:00,81.78,81.82,81.78,81.81,6051.902759257359,64.26,64.2914,64.26,64.2835,6051.9028
2011-01-21 13:00:00,81.81,81.81,81.73,81.76,9847.163811672992,64.2835,64.2835,64.2207,64.2442,9847.1638
2011-01-21 13:05:00,81.76,81.77,81.75,81.77,7180.223612678223,64.2442,64.2521,64.2364,64.2521,7180.2236
2011-01-21 13:10:00,81.77,81.79,81.75,81.76,10052.313057749512,64.2521,64.2678,64.2364,64.2442,10052.3131
2011-01-21 13:15:00,81.76,81.79,81.73,81.78,9436.86531951995,64.2442,64.2678,64.2207,64.26,9436.8653
2011-01-21 13:20:00,81.77,81.79,81.76,81.77,6975.074366601702,64.2521,64.2678,64.2442,64.2521,6975.0744
2011-01-21 13:25:00,81.77,81.79,81.76,81.76,8000.820596984306,64.2521,64.2678,64.2442,64.2442,8000.8206
2011-01-21 13:30:00,81.76,81.85,81.75,81.84,31798.1331418607,64.2442,64.315,64.2364,64.3071,31798.1331
2011-01-21 13:35:00,81.84,81.85,81.74,81.76,19796.902246384245,64.3071,64.315,64.2285,64.2442,19796.9022
2011-01-21 13:40:00,81.75,81.75,81.63,81.63,11796.081649399935,64.2364,64.2364,64.1421,64.1421,11796.0816
2011-01-21 13:45:00,81.64,81.65,81.59,81.6,13539.850241050364,64.1499,64.1578,64.1107,64.1185,13539.8502
2011-01-21 13:50:00,81.61,81.65,81.57,81.61,12821.82787978254,64.1264,64.1578,64.0949,64.1264,12821.8279
2011-01-21 13:55:00,81.61,81.68,81.6,81.65,9744.58918863473,64.1264,64.1814,64.1185,64.1578,9744.5892
2011-01-21 14:00:00,81.67,81.68,81.64,81.65,13232.126371935585,64.1735,64.1814,64.1499,64.1578,13232.1264
2011-01-21 14:05:00,81.64,81.68,81.59,81.67,15899.06657093035,64.1499,64.1814,64.1107,64.1735,15899.0666
2011-01-21 14:10:00,81.68,81.68,81.61,81.62,9334.29069648169,64.1814,64.1814,64.1264,64.1342,9334.2907
2011-01-21 14:15:00,81.62,81.62,81.5,81.5,12719.25325674428,64.1342,64.1342,64.0399,64.0399,12719.2533
2011-01-21 14:20:00,81.5,81.57,81.48,81.57,14052.723356241666,64.0399,64.0949,64.0242,64.0949,14052.7234
2011-01-21 14:25:00,81.56,81.61,81.56,81.6,11590.932403323415,64.0871,64.1264,64.0871,64.1185,11590.9324
2011-01-21 14:30:00,81.6,81.63,81.59,81.62,10462.611549902556,64.1185,64.1421,64.1107,64.1342,10462.6115
2011-01-21 14:35:00,81.62,81.62,81.51,81.53,18258.28290081034,64.1342,64.1342,64.0478,64.0635,18258.2829
2011-01-21 14:40:00,81.53,81.53,81.36,81.37,19386.6037542312,64.0635,64.0635,63.9299,63.9378,19386.6038
2011-01-21 14:45:00,81.37,81.45,81.37,81.43,14668.171094471229,63.9378,64.0007,63.9378,63.9849,14668.1711
2011-01-21 14:50:00,81.43,81.44,81.37,81.37,19284.029131192943,63.9849,63.9928,63.9378,63.9378,19284.0291
2011-01-21 14:55:00,81.37,81.37,81.18,81.18,38773.2075084624,63.9378,63.9378,63.7885,63.7885,38773.2075
2011-01-21 15:00:00,81.19,81.21,81.11,81.13,36208.84193250589,63.7964,63.8121,63.7335,63.7492,36208.8419
2011-01-21 15:05:00,81.13,81.23,81.08,81.21,19899.476869422502,63.7492,63.8278,63.7099,63.8121,19899.4769
2011-01-21 15:10:00,81.2,81.24,81.2,81.24,11180.633911170376,63.8042,63.8356,63.8042,63.8356,11180.6339
2011-01-21 15:15:00,81.24,81.27,81.22,81.23,9949.738434711251,63.8356,63.8592,63.8199,63.8278,9949.7384
2011-01-21 15:20:00,81.23,81.23,81.21,81.23,14360.447225356444,63.8278,63.8278,63.8121,63.8278,14360.4472
2011-01-21 15:25:00,81.23,81.29,81.23,81.24,13539.850241050364,63.8278,63.8749,63.8278,63.8356,13539.8502
2011-01-21 15:30:00,81.23,81.24,81.14,81.17,29336.342188942454,63.8278,63.8356,63.7571,63.7806,29336.3422
2011-01-21 15:35:00,81.18,81.22,81.17,81.21,15693.91732485383,63.7885,63.8199,63.7806,63.8121,15693.9173
2011-01-21 15:40:00,81.19,81.21,81.16,81.17,31080.11078059288,63.7964,63.8121,63.7728,63.7806,31080.1108
2011-01-21 15:45:00,81.17,81.2,81.12,81.13,31387.83464970766,63.7806,63.8042,63.7413,63.7492,31387.8346
2011-01-21 15:50:00,81.14,81.22,81.1,81.12,55390.296440660575,63.7571,63.8199,63.7256,63.7413,55390.2964
2011-01-21 15:55:00,81.11,81.11,80.99,81.08,63596.2662837214,63.7335,63.7335,63.6392,63.7099,63596.2663
2011-01-24 09:30:00,81.23,81.47,81.06,81.4,29438.916811980715,63.8278,64.0164,63.6942,63.9614,29438.9168
2011-01-24 09:35:00,81.42,81.57,81.38,81.51,16514.514309159913,63.9771,64.0949,63.9456,64.0478,16514.5143
2011-01-24 09:40:00,81.52,81.54,81.44,81.49,8308.544466099087,64.0557,64.0714,63.9928,64.0321,8308.5445
2011-01-24 09:45:00,81.49,81.53,81.41,81.49,9129.14145040517,64.0321,64.0635,63.9692,64.0321,9129.1415
2011-01-24 09:50:00,81.46,81.47,81.37,81.37,10154.887680787771,64.0085,64.0164,63.9378,63.9378,10154.8877
2011-01-24 09:55:00,81.4,81.4,81.36,81.37,14770.745717509488,63.9614,63.9614,63.9299,63.9378,14770.7457
2011-01-24 10:00:00,81.39,81.39,81.31,81.37,13847.574110165144,63.9535,63.9535,63.8906,63.9378,13847.5741
2011-01-24 10:05:00,81.38,81.4,81.36,81.39,11078.059288132115,63.9456,63.9614,63.9299,63.9535,11078.0593
2011-01-24 10:10:00,81.38,81.54,81.38,81.54,28413.17058159811,63.9456,64.0714,63.9456,64.0714,28413.1706
2011-01-24 10:15:00,81.54,81.64,81.54,81.61,14257.872602318186,64.0714,64.1499,64.0714,64.1264,14257.8726
2011-01-24 10:20:00,81.6,81.62,81.58,81.61,7795.671350907785,64.1185,64.1342,64.1028,64.1264,7795.6714
2011-01-24 10:25:00,81.64,81.76,81.63,81.75,6462.201251410401,64.1499,64.2442,64.1421,64.2364,6462.2013
2011-01-24 10:30:00,81.75,81.76,81.68,81.69,10462.611549902556,64.2364,64.2442,64.1814,64.1892,10462.6115
2011-01-24 10:35:00,81.67,81.69,81.58,81.59,5231.305774951277,64.1735,64.1892,64.1028,64.1107,5231.3058
2011-01-24 10:40:00,81.59,81.59,81.54,81.54,4923.581905836496,64.1107,64.1107,64.0714,64.0714,4923.5819
2011-01-24 10:45:00,81.54,81.54,81.49,81.52,3590.111806339112,64.0714,64.0714,64.0321,64.0557,3590.1118
2011-01-24 10:50:00,81.51,81.52,81.49,81.5,28208.02133552159,64.0478,64.0557,64.0321,64.0399,28208.0213
2011-01-24 10:55:00,81.52,81.53,81.5,81.53,4000.410298492153,64.0557,64.0635,64.0399,64.0635,4000.4103
2011-01-24 11:00:00,81.51,81.53,81.49,81.53,4923.581905836496,64.0478,64.0635,64.0321,64.0635,4923.5819
2011-01-24 11:05:00,81.53,81.58,81.49,81.49,65647.75874448661,64.0635,64.1028,64.0321,64.0321,65647.7587
2011-01-24 11:10:00,81.49,81.5,81.46,81.47,5026.156528874756,64.0321,64.0399,64.0085,64.0164,5026.1565
2011-01-24 11:15:00,81.47,81.5,81.47,81.49,5231.305774951277,64.0164,64.0399,64.0164,64.0321,5231.3058
2011-01-24 11:20:00,81.49,81.5,81.47,81.49,7795.671350907785,64.0321,64.0399,64.0164,64.0321,7795.6714
2011-01-24 11:25:00,81.48,81.5,81.45,81.46,27387.424351215508,64.0242,64.0399,64.0007,64.0085,27387.4244
2011-01-24 11:30:00,81.47,81.48,81.45,81.45,5846.753513180839,64.0164,64.0242,64.0007,64.0007,5846.7535
2011-01-24 11:35:00,81.46,81.47,81.43,81.46,17642.835162580777,64.0085,64.0164,63.9849,64.0085,17642.8352
2011-01-24 11:40:00,81.45,81.5,81.43,81.48,8411.119089137346,64.0007,64.0399,63.9849,64.0242,8411.1191
2011-01-24 11:45:00,81.48,81.5,81.48,81.49,12103.80551851472,64.0242,64.0399,64.0242,64.0321,12103.8055
2011-01-24 11:50:00,81.5,81.53,81.48,81.49,13026.977125859064,64.0399,64.0635,64.0242,64.0321,13026.9771
2011-01-24 11:55:00,81.48,81.49,81.44,81.47,4410.708790645194,64.0242,64.0321,63.9928,64.0164,4410.7088
2011-01-24 12:00:00,81.47,81.51,81.47,81.5,12719.25325674428,64.0164,64.0478,64.0164,64.0399,12719.2533
2011-01-24 12:05:00,81.5,81.55,81.5,81.52,2769.514822033029,64.0399,64.0792,64.0399,64.0557,2769.5148
2011-01-24 12:10:00,81.5,81.51,81.46,81.46,3590.111806339112,64.0399,64.0478,64.0085,64.0085,3590.1118
2011-01-24 12:15:00,81.44,81.5,81.41,81.5,5949.328136219099,63.9928,64.0399,63.9692,64.0399,5949.3281
2011-01-24 12:20:00,81.48,81.5,81.47,81.5,3487.537183300851,64.0242,64.0399,64.0164,64.0399,3487.5372
2011-01-24 12:25:00,81.5,81.52,81.46,81.5,10360.036926864292,64.0399,64.0557,64.0085,64.0399,10360.0369
2011-01-24 12:30:00,81.5,81.54,81.49,81.53,20412.349984613807,64.0399,64.0714,64.0321,64.0635,20412.35
2011-01-24 12:35:00,81.51,81.53,81.49,81.49,5641.604267104318,64.0478,64.0635,64.0321,64.0321,5641.6043
2011-01-24 12:40:00,81.51,81.54,81.49,81.53,18873.7306390399,64.0478,64.0714,64.0321,64.0635,18873.7306
2011-01-24 12:45:00,81.54,81.54,81.52,81.52,4205.559544568673,64.0714,64.0714,64.0557,64.0557,4205.5595
2011-01-24 12:50:00,81.54,81.54,81.48,81.5,6564.775874448661,64.0714,64.0714,64.0242,64.0399,6564.7759
2011-01-24 12:55:00,81.51,81.54,81.51,81.52,10975.484665093856,64.0478,64.0714,64.0478,64.0557,10975.4847
2011-01-24 13:00:00,81.52,81.53,81.51,81.53,66468.3557287927,64.0557,64.0635,64.0478,64.0635,66468.3557
2011-01-24 13:05:00,81.54,81.56,81.52,81.54,6257.0520053338805,64.0714,64.0871,64.0557,64.0714,6257.052
2011-01-24 13:10:00,81.53,81.56,81.52,81.53,8718.842958252128,64.0635,64.0871,64.0557,64.0635,8718.843
2011-01-24 13:15:00,81.54,81.55,81.49,81.5,15591.34270181557,64.0714,64.0792,64.0321,64.0399,15591.3427
2011-01-24 13:20:00,81.51,81.56,81.49,81.49,17129.962047389476,64.0478,64.0871,64.0321,64.0321,17129.962
2011-01-24 13:25:00,81.51,81.54,81.5,81.5,4308.134167606934,64.0478,64.0714,64.0399,64.0399,4308.1342
2011-01-24 13:30:00,81.51,81.51,81.47,81.5,8718.842958252128,64.0478,64.0478,64.0164,64.0399,8718.843
2011-01-24 13:35:00,81.5,81.54,81.49,81.53,10770.335419017334,64.0399,64.0714,64.0321,64.0635,10770.3354
2011-01-24 13:40:00,81.53,81.53,81.5,81.52,6462.201251410401,64.0635,64.0635,64.0399,64.0557,6462.2013
2011-01-24 13:45:00,81.52,81.52,81.46,81.49,9642.014565596472,64.0557,64.0557,64.0085,64.0321,9642.0146
2011-01-24 13:50:00,81.5,81.54,81.49,81.54,6975.074366601702,64.0399,64.0714,64.0321,64.0714,6975.0744
2011-01-24 13:55:00,81.54,81.54,81.49,81.54,8411.119089137346,64.0714,64.0714,64.0321,64.0714,8411.1191
2011-01-24 14:00:00,81.54,81.56,81.53,81.56,7180.223612678223,64.0714,64.0871,64.0635,64.0871,7180.2236
2011-01-24 14:05:00,81.54,81.54,81.51,81.53,6257.0520053338805,64.0714,64.0714,64.0478,64.0635,6257.052
2011-01-24 14:10:00,81.53,81.55,81.51,81.53,7693.096727869524,64.0635,64.0792,64.0478,64.0635,7693.0967
2011-01-24 14:15:00,81.54,81.59,81.54,81.54,7487.947481793004,64.0714,64.1107,64.0714,64.0714,7487.9475
2011-01-24 14:20:00,81.54,81.54,81.48,81.52,5846.753513180839,64.0714,64.0714,64.0242,64.0557,5846.7535
2011-01-24 14:25:00,81.51,81.52,81.48,81.5,9436.86531951995,64.0478,64.0557,64.0242,64.0399,9436.8653
2011-01-24 14:30:00,81.5,81.55,81.49,81.54,4718.432659759975,64.0399,64.0792,64.0321,64.0714,4718.4327
2011-01-24 14:35:00,81.55,81.55,81.51,81.55,6975.074366601702,64.0792,64.0792,64.0478,64.0792,6975.0744
2011-01-24 14:40:00,81.54,81.56,81.51,81.52,7385.372858754744,64.0714,64.0871,64.0478,64.0557,7385.3729
2011-01-24 14:45:00,81.51,81.54,81.51,81.52,6154.47738229562,64.0478,64.0714,64.0478,64.0557,6154.4774
2011-01-24 14:50:00,81.52,81.54,81.47,81.5,25541.081136526824,64.0557,64.0714,64.0164,64.0399,25541.0811
2011-01-24 14:55:00,81.5,81.57,81.49,81.55,31285.2600266694,64.0399,64.0949,64.0321,64.0792,31285.26
2011-01-24 15:00:00,81.54,81.55,81.54,81.55,7693.096727869524,64.0714,64.0792,64.0714,64.0792,7693.0967
2011-01-24 15:05:00,81.55,81.55,81.53,81.55,8513.693712175607,64.0792,64.0792,64.0635,64.0792,8513.6937
2011-01-24 15:10:00,81.55,81.55,81.54,81.55,9847.163811672992,64.0792,64.0792,64.0714,64.0792,9847.1638
2011-01-24 15:15:00,81.54,81.58,81.51,81.57,32516.155503128524,64.0714,64.1028,64.0478,64.0949,32516.1555
2011-01-24 15:20:00,81.58,81.59,81.55,81.59,23181.86480664684,64.1028,64.1107,64.0792,64.1107,23181.8648
2011-01-24 15:25:00,81.59,81.59,81.51,81.53,17027.387424351215,64.1107,64.1107,64.0478,64.0635,17027.3874
2011-01-24 15:30:00,81.52,81.59,81.52,81.56,21950.969330187712,64.0557,64.1107,64.0557,64.0871,21950.9693
2011-01-24 15:35:00,81.57,81.62,81.57,81.58,13950.148733203405,64.0949,64.1342,64.0949,64.1028,13950.1487
2011-01-24 15:40:00,81.57,81.62,81.57,81.58,18873.7306390399,64.0949,64.1342,64.0949,64.1028,18873.7306
2011-01-24 15:45:00,81.57,81.61,81.54,81.61,45337.983382911065,64.0949,64.1264,64.0714,64.1264,45337.9834
2011-01-24 15:50:00,81.62,81.63,81.55,81.56,27900.29746640681,64.1342,64.1421,64.0792,64.0871,27900.2975
2011-01-24 15:55:00,81.56,81.58,81.54,81.57,36106.26730946764,64.0871,64.1028,64.0714,64.0949,36106.2673
2011-01-25 09:30:00,81.69,81.79,81.55,81.77,49338.39368140322,64.1892,64.2678,64.0792,64.2521,49338.3937
2011-01-25 09:35:00,81.72,82.01,81.72,82.01,24617.90952918248,64.2128,64.4407,64.2128,64.4407,24617.9095
2011-01-25 09:40:00,82.01,82.01,81.8,81.82,21130.372345881628,64.4407,64.4407,64.2757,64.2914,21130.3723
2011-01-25 09:45:00,81.82,81.97,81.81,81.96,27079.70048210073,64.2914,64.4092,64.2835,64.4014,27079.7005
2011-01-25 09:50:00,81.97,82.11,81.96,82.05,28310.59595855985,64.4092,64.5193,64.4014,64.4721,28310.596
2011-01-25 09:55:00,82.06,82.08,81.99,82.08,17540.260539542516,64.48,64.4957,64.425,64.4957,17540.2605
2011-01-25 10:00:00,82.09,82.24,82.08,82.21,47081.75197456149,64.5035,64.6214,64.4957,64.5978,47081.752
2011-01-25 10:05:00,82.2,82.2,82.12,82.15,20104.626115499024,64.59,64.59,64.5271,64.5507,20104.6261
2011-01-25 10:10:00,82.15,82.27,82.15,82.26,22668.99169145553,64.5507,64.645,64.5507,64.6371,22668.9917
2011-01-25 10:15:00,82.26,82.28,82.15,82.24,24720.48415222074,64.6371,64.6528,64.5507,64.6214,24720.4842
2011-01-25 10:20:00,82.24,82.31,82.21,82.31,24515.33490614422,64.6214,64.6764,64.5978,64.6764,24515.3349
2011-01-25 10:25:00,82.31,82.36,82.26,82.35,21335.52159195815,64.6764,64.7157,64.6371,64.7078,21335.5216
2011-01-25 10:30:00,82.34,82.48,82.34,82.48,91393.98912708995,64.7,64.81,64.7,64.81,91393.9891
2011-01-25 10:35:00,82.46,82.54,82.45,82.51,113857.83157246896,64.7943,64.8571,64.7864,64.8336,113857.8316
2011-01-25 10:40:00,82.5,82.55,82.48,82.51,29746.64068109549,64.8257,64.865,64.81,64.8336,29746.6407
2011-01-25 10:45:00,82.51,82.52,82.49,82.49,20617.49923069033,64.8336,64.8414,64.8178,64.8178,20617.4992
2011-01-25 10:50:00,82.5,82.53,82.5,82.52,11078.059288132115,64.8257,64.8493,64.8257,64.8414,11078.0593
2011-01-25 10:55:00,82.53,82.59,82.52,82.56,12001.23089547646,64.8493,64.8964,64.8414,64.8729,12001.2309
2011-01-25 11:00:00,82.57,82.59,82.54,82.58,18360.8575238486,64.8807,64.8964,64.8571,64.8886,18360.8575
2011-01-25 11:05:00,82.58,82.63,82.57,82.61,17027.387424351215,64.8886,64.9279,64.8807,64.9121,17027.3874
2011-01-25 11:10:00,82.6,82.6,82.35,82.37,22566.41706841727,64.9043,64.9043,64.7078,64.7236,22566.4171
2011-01-25 11:15:00,82.35,82.35,82.23,82.26,19284.029131192943,64.7078,64.7078,64.6135,64.6371,19284.0291
2011-01-25 11:20:00,82.26,82.29,82.2,82.27,26771.976612985945,64.6371,64.6607,64.59,64.645,26771.9766
2011-01-25 11:25:00,82.28,82.3,82.18,82.21,14873.320340547749,64.6528,64.6686,64.5743,64.5978,14873.3203
2011-01-25 11:30:00,82.19,82.25,82.18,82.24,13437.275618012103,64.5821,64.6293,64.5743,64.6214,13437.2756
2011-01-25 11:35:00,82.21,82.25,82.18,82.23,30567.23766540158,64.5978,64.6293,64.5743,64.6135,30567.2377
2011-01-25 11:40:00,82.23,82.24,82.19,82.22,8513.693712175607,64.6135,64.6214,64.5821,64.6057,8513.6937
2011-01-25 11:45:00,82.22,82.27,82.2,82.23,16001.641193968611,64.6057,64.645,64.59,64.6135,16001.6412
2011-01-25 11:50:00,82.22,82.23,82.18,82.18,11590.932403323415,64.6057,64.6135,64.5743,64.5743,11590.9324
2011-01-25 11:55:00,82.18,82.19,82.18,82.19,11078.059288132115,64.5743,64.5821,64.5743,64.5821,11078.0593
2011-01-25 12:00:00,82.18,82.26,82.16,82.2,33952.20022566417,64.5743,64.6371,64.5585,64.59,33952.2002
2011-01-25 12:05:00,82.2,82.23,82.2,82.2,13437.275618012103,64.59,64.6135,64.59,64.59,13437.2756
2011-01-25 12:10:00,82.21,82.23,82.2,82.21,10360.036926864292,64.5978,64.6135,64.59,64.5978,10360.0369
2011-01-25 12:15:00,82.22,82.28,82.21,82.26,9744.58918863473,64.6057,64.6528,64.5978,64.6371,9744.5892
2011-01-25 12:20:00,82.27,82.28,82.24,82.28,10462.611549902556,64.645,64.6528,64.6214,64.6528,10462.6115
2011-01-25 12:25:00,82.27,82.29,82.26,82.27,8821.417581290389,64.645,64.6607,64.6371,64.645,8821.4176
2011-01-25 12:30:00,82.27,82.3,82.25,82.26,9436.86531951995,64.645,64.6686,64.6293,64.6371,9436.8653
2011-01-25 12:35:00,82.27,82.3,82.25,82.28,9129.14145040517,64.645,64.6686,64.6293,64.6528,9129.1415
2011-01-25 12:40:00,82.29,82.34,82.29,82.33,9231.71607344343,64.6607,64.7,64.6607,64.6921,9231.7161
2011-01-25 12:45:00,82.33,82.35,82.29,82.33,9744.58918863473,64.6921,64.7078,64.6607,64.6921,9744.5892
2011-01-25 12:50:00,82.34,82.37,82.34,82.36,3384.962560262591,64.7,64.7236,64.7,64.7157,3384.9626
2011-01-25 12:55:00,82.36,82.4,82.34,82.36,9539.43994255821,64.7157,64.7471,64.7,64.7157,9539.4399
2011-01-25 13:00:00,82.36,82.41,82.34,82.37,9231.71607344343,64.7157,64.755,64.7,64.7236,9231.7161
2011-01-25 13:05:00,82.39,82.42,82.38,82.41,8513.693712175607,64.7393,64.7628,64.7314,64.755,8513.6937
2011-01-25 13:10:00,82.41,82.43,82.4,82.43,6975.074366601702,64.755,64.7707,64.7471,64.7707,6975.0744
2011-01-25 13:15:00,82.43,82.43,82.36,82.38,12206.38014155298,64.7707,64.7707,64.7157,64.7314,12206.3801
2011-01-25 13:20:00,82.38,82.39,82.37,82.38,17232.536670427737,64.7314,64.7393,64.7236,64.7314,17232.5367
2011-01-25 13:25:00,82.38,82.38,82.26,82.29,30054.36455021028,64.7314,64.7314,64.6371,64.6607,30054.3646
2011-01-25 13:30:00,82.3,82.33,82.26,82.27,32926.45399528157,64.6686,64.6921,64.6371,64.645,32926.454
2011-01-25 13:35:00,82.26,82.28,82.23,82.28,5641.604267104318,64.6371,64.6528,64.6135,64.6528,5641.6043
2011-01-25 13:40:00,82.28,82.32,82.27,82.28,48312.64745102062,64.6528,64.6843,64.645,64.6528,48312.6475
2011-01-25 13:45:00,82.28,82.28,82.26,82.28,32413.580880090263,64.6528,64.6528,64.6371,64.6528,32413.5809
2011-01-25 13:50:00,82.28,82.39,82.28,82.34,12103.80551851472,64.6528,64.7393,64.6528,64.7,12103.8055
2011-01-25 13:55:00,82.33,82.36,82.28,82.29,17437.685916504255,64.6921,64.7157,64.6528,64.6607,17437.6859
2011-01-25 14:00:00,82.27,82.35,82.26,82.34,25746.230382603346,64.645,64.7078,64.6371,64.7,25746.2304
2011-01-25 14:05:00,82.32,82.38,82.29,82.33,24412.76028310596,64.6843,64.7314,64.6607,64.6921,24412.7603
2011-01-25 14:10:00,82.34,82.37,82.31,82.33,14770.745717509488,64.7,64.7236,64.6764,64.6921,14770.7457
2011-01-25 14:15:00,82.32,82.33,82.17,82.17,27592.57359729203,64.6843,64.6921,64.5664,64.5664,27592.5736
2011-01-25 14:20:00,82.18,82.33,82.16,82.16,28618.31982767464,64.5743,64.6921,64.5585,64.5585,28618.3198
2011-01-25 14:25:00,82.17,82.3,82.15,82.29,39491.22986973023,64.5664,64.6686,64.5507,64.6607,39491.2299
2011-01-25 14:30:00,82.28,82.35,82.28,82.33,17540.260539542516,64.6528,64.7078,64.6528,64.6921,17540.2605
2011-01-25 14:35:00,82.33,82.36,82.3,82.3,12001.23089547646,64.6921,64.7157,64.6686,64.6686,12001.2309
2011-01-25 14:40:00,82.29,82.33,82.28,82.3,18976.30526207816,64.6607,64.6921,64.6528,64.6686,18976.3053
2011-01-25 14:45:00,82.3,82.33,82.3,82.33,28515.74520463637,64.6686,64.6921,64.6686,64.6921,28515.7452
2011-01-25 14:50:00,82.33,82.35,82.3,82.33,30977.53615755462,64.6921,64.7078,64.6686,64.6921,30977.5362
2011-01-25 14:55:00,82.34,82.35,82.3,82.34,22874.14093753205,64.7,64.7078,64.6686,64.7,22874.1409
2011-01-25 15:00:00,82.32,82.39,82.31,82.38,25541.081136526824,64.6843,64.7393,64.6764,64.7314,25541.0811
2011-01-25 15:05:00,82.37,82.4,82.35,82.35,19078.87988511642,64.7236,64.7471,64.7078,64.7078,19078.8799
2011-01-25 15:10:00,82.34,82.39,82.32,82.38,22258.69319930249,64.7,64.7393,64.6843,64.7314,22258.6932
2011-01-25 15:15:00,82.38,82.41,82.35,82.37,21848.39470714945,64.7314,64.755,64.7078,64.7236,21848.3947
2011-01-25 15:20:00,82.35,82.47,82.35,82.38,16001.641193968611,64.7078,64.8021,64.7078,64.7314,16001.6412
2011-01-25 15:25:00,82.38,82.41,82.37,82.4,18566.00676992512,64.7314,64.755,64.7236,64.7471,18566.0068
2011-01-25 15:30:00,82.4,82.42,82.36,82.38,28310.59595855985,64.7471,64.7628,64.7157,64.7314,28310.596
2011-01-25 15:35:00,82.39,82.39,82.35,82.37,30362.088419325057,64.7393,64.7393,64.7078,64.7236,30362.0884
2011-01-25 15:40:00,82.37,82.39,82.33,82.39,19899.476869422502,64.7236,64.7393,64.6921,64.7393,19899.4769
2011-01-25 15:45:00,82.41,82.5,82.36,82.4,22156.11857626423,64.755,64.8257,64.7157,64.7471,22156.1186
2011-01-25 15:50:00,82.41,82.45,82.37,82.41,24617.90952918248,64.755,64.7864,64.7236,64.755,24617.9095
2011-01-25 15:55:00,82.41,82.53,82.38,82.5,44517.38639860498,64.755,64.8493,64.7314,64.8257,44517.3864
2011-01-26 09:30:00,82.81,82.82,82.67,82.81,23899.887167914658,65.0693,65.0771,64.9593,65.0693,23899.8872
2011-01-26 09:35:00,82.81,82.87,82.72,82.77,16617.088932198174,65.0693,65.1164,64.9986,65.0379,16617.0889
2011-01-26 09:40:00,82.72,82.78,82.53,82.66,18360.8575238486,64.9986,65.0457,64.8493,64.9514,18360.8575
2011-01-26 09:45:00,82.64,82.65,82.39,82.39,18155.70827777208,64.9357,64.9436,64.7393,64.7393,18155.7083
2011-01-26 09:50:00,82.41,82.46,82.31,82.36,17745.40978561904,64.755,64.7943,64.6764,64.7157,17745.4098
2011-01-26 09:55:00,82.34,82.48,82.28,82.43,19591.753000307723,64.7,64.81,64.6528,64.7707,19591.753
2011-01-26 10:00:00,82.45,82.49,82.3,82.34,17437.685916504255,64.7864,64.8178,64.6686,64.7,17437.6859
2011-01-26 10:05:00,82.35,82.37,82.21,82.3,19284.029131192943,64.7078,64.7236,64.5978,64.6686,19284.0291
2011-01-26 10:10:00,82.3,82.36,82.25,82.35,15283.61883270079,64.6686,64.7157,64.6293,64.7078,15283.6188
2011-01-26 10:15:00,82.36,82.4,82.22,82.22,12924.402502820802,64.7157,64.7471,64.6057,64.6057,12924.4025
2011-01-26 10:20:00,82.22,82.25,82.15,82.25,19694.327623345984,64.6057,64.6293,64.5507,64.6293,19694.3276
2011-01-26 10:25:00,82.25,82.31,82.15,82.27,14052.723356241666,64.6293,64.6764,64.5507,64.645,14052.7234
2011-01-26 10:30:00,82.24,82.31,82.15,82.15,14463.021848394706,64.6214,64.6764,64.5507,64.5507,14463.0218
2011-01-26 10:35:00,82.17,82.19,82.06,82.1,13232.126371935585,64.5664,64.5821,64.48,64.5114,13232.1264
2011-01-26 10:40:00,82.12,82.14,82.08,82.11,14463.021848394706,64.5271,64.5428,64.4957,64.5193,14463.0218
2011-01-26 10:45:00,82.12,82.21,82.12,82.18,10975.484665093856,64.5271,64.5978,64.5271,64.5743,10975.4847
2011-01-26 10:50:00,82.19,82.33,82.17,82.32,9847.163811672992,64.5821,64.6921,64.5664,64.6843,9847.1638
2011-01-26 10:55:00,82.33,82.33,82.23,82.26,10360.036926864292,64.6921,64.6921,64.6135,64.6371,10360.0369
2011-01-26 11:00:00,82.26,82.3,82.19,82.3,8718.842958252128,64.6371,64.6686,64.5821,64.6686,8718.843
2011-01-26 11:05:00,82.27,82.27,82.18,82.24,5949.328136219099,64.645,64.645,64.5743,64.6214,5949.3281
2011-01-26 11:10:00,82.25,82.33,82.23,82.31,9436.86531951995,64.6293,64.6921,64.6135,64.6764,9436.8653
2011-01-26 11:15:00,82.31,82.33,82.26,82.31,7795.671350907785,64.6764,64.6921,64.6371,64.6764,7795.6714
2011-01-26 11:20:00,82.32,82.33,82.23,82.3,10462.611549902556,64.6843,64.6921,64.6135,64.6686,10462.6115
2011-01-26 11:25:00,82.31,82.33,82.25,82.3,8308.544466099087,64.6764,64.6921,64.6293,64.6686,8308.5445
2011-01-26 11:30:00,82.29,82.3,82.18,82.21,7795.671350907785,64.6607,64.6686,64.5743,64.5978,7795.6714
2011-01-26 11:35:00,82.21,82.24,82.15,82.16,6975.074366601702,64.5978,64.6214,64.5507,64.5585,6975.0744
2011-01-26 11:40:00,82.15,82.24,82.15,82.2,6769.925120525182,64.5507,64.6214,64.5507,64.59,6769.9251
2011-01-26 11:45:00,82.2,82.31,82.15,82.29,10360.036926864292,64.59,64.6764,64.5507,64.6607,10360.0369
2011-01-26 11:50:00,82.3,82.3,82.15,82.18,12924.402502820802,64.6686,64.6686,64.5507,64.5743,12924.4025
2011-01-26 11:55:00,82.18,82.18,82.14,82.14,6359.626628372141,64.5743,64.5743,64.5428,64.5428,6359.6266
2011-01-26 12:00:00,82.14,82.16,82.11,82.15,6154.47738229562,64.5428,64.5585,64.5193,64.5507,6154.4774
2011-01-26 12:05:00,82.15,82.22,82.15,82.21,4923.581905836496,64.5507,64.6057,64.5507,64.5978,4923.5819
2011-01-26 12:10:00,82.2,82.24,82.18,82.23,4000.410298492153,64.59,64.6214,64.5743,64.6135,4000.4103
2011-01-26 12:15:00,82.24,82.25,82.15,82.15,9334.29069648169,64.6214,64.6293,64.5507,64.5507,9334.2907
2011-01-26 12:20:00,82.14,82.17,82.12,82.15,3077.2386911478097,64.5428,64.5664,64.5271,64.5507,3077.2387
2011-01-26 12:25:00,82.15,82.18,82.15,82.17,4615.858036721715,64.5507,64.5743,64.5507,64.5664,4615.858
2011-01-26 12:30:00,82.15,82.18,82.15,82.18,3179.8133141860703,64.5507,64.5743,64.5507,64.5743,3179.8133
2011-01-26 12:35:00,82.18,82.23,82.16,82.2,4718.432659759975,64.5743,64.6135,64.5585,64.59,4718.4327
2011-01-26 12:40:00,82.21,82.23,82.18,82.19,5846.753513180839,64.5978,64.6135,64.5743,64.5821,5846.7535
2011-01-26 12:45:00,82.21,82.22,82.18,82.18,3077.2386911478097,64.5978,64.6057,64.5743,64.5743,3077.2387
2011-01-26 12:50:00,82.18,82.19,82.16,82.19,4513.283413683455,64.5743,64.5821,64.5585,64.5821,4513.2834
2011-01-26 12:55:00,82.18,82.25,82.17,82.25,5744.178890142579,64.5743,64.6293,64.5664,64.6293,5744.1789
2011-01-26 13:00:00,82.24,82.26,82.23,82.25,3282.3879372243305,64.6214,64.6371,64.6135,64.6293,3282.3879
2011-01-26 13:05:00,82.25,82.29,82.25,82.29,6462.201251410401,64.6293,64.6607,64.6293,64.6607,6462.2013
2011-01-26 13:10:00,82.28,82.32,82.27,82.29,6564.775874448661,64.6528,64.6843,64.645,64.6607,6564.7759
2011-01-26 13:15:00,82.3,82.33,82.27,82.28,5333.880397989537,64.6686,64.6921,64.645,64.6528,5333.8804
2011-01-26 13:20:00,82.3,82.31,82.24,82.24,6462.201251410401,64.6686,64.6764,64.6214,64.6214,6462.2013
2011-01-26 13:25:00,82.23,82.28,82.23,82.26,5744.178890142579,64.6135,64.6528,64.6135,64.6371,5744.1789
2011-01-26 13:30:00,82.27,82.32,82.26,82.32,4513.283413683455,64.645,64.6843,64.6371,64.6843,4513.2834
2011-01-26 13:35:00,82.31,82.32,82.28,82.32,7795.671350907785,64.6764,64.6843,64.6528,64.6843,7795.6714
2011-01-26 13:40:00,82.31,82.38,82.31,82.38,4410.708790645194,64.6764,64.7314,64.6764,64.7314,4410.7088
2011-01-26 13:45:00,82.38,82.39,82.34,82.35,6359.626628372141,64.7314,64.7393,64.7,64.7078,6359.6266
2011-01-26 13:50:00,82.35,82.39,82.32,82.35,6667.350497486921,64.7078,64.7393,64.6843,64.7078,6667.3505
2011-01-26 13:55:00,82.35,82.39,82.34,82.34,5744.178890142579,64.7078,64.7393,64.7,64.7,5744.1789
2011-01-26 14:00:00,82.33,82.35,82.28,82.35,8513.693712175607,64.6921,64.7078,64.6528,64.7078,8513.6937
2011-01-26 14:05:00,82.36,82.36,82.32,82.36,7282.798235716484,64.7157,64.7157,64.6843,64.7157,7282.7982
2011-01-26 14:10:00,82.38,82.41,82.34,82.38,6769.925120525182,64.7314,64.755,64.7,64.7314,6769.9251
2011-01-26 14:15:00,82.33,82.51,82.22,82.39,12514.10401066776,64.6921,64.8336,64.6057,64.7393,12514.104
2011-01-26 14:20:00,82.37,82.37,82.25,82.32,11078.059288132115,64.7236,64.7236,64.6293,64.6843,11078.0593
2011-01-26 14:25:00,82.32,82.38,82.25,82.33,9642.014565596472,64.6843,64.7314,64.6293,64.6921,9642.0146
2011-01-26 14:30:00,82.35,82.4,82.27,82.31,22258.69319930249,64.7078,64.7471,64.645,64.6764,22258.6932
2011-01-26 14:35:00,82.34,82.37,82.32,82.32,13744.999487126885,64.7,64.7236,64.6843,64.6843,13744.9995
2011-01-26 14:40:00,82.32,82.34,82.22,82.28,24207.61103702944,64.6843,64.7,64.6057,64.6528,24207.611
2011-01-26 14:45:00,82.28,82.31,82.15,82.19,29438.916811980715,64.6528,64.6764,64.5507,64.5821,29438.9168
2011-01-26 14:50:00,82.18,82.24,82.16,82.17,20925.22309980511,64.5743,64.6214,64.5585,64.5664,20925.2231
2011-01-26 14:55:00,82.16,82.19,82.12,82.19,17027.387424351215,64.5585,64.5821,64.5271,64.5821,17027.3874
2011-01-26 15:00:00,82.18,82.22,82.13,82.17,19796.902246384245,64.5743,64.6057,64.535,64.5664,19796.9022
2011-01-26 15:05:00,82.18,82.19,82.06,82.08,28002.87208944507,64.5743,64.5821,64.48,64.4957,28002.8721
2011-01-26 15:10:00,82.08,82.19,82.07,82.17,17642.835162580777,64.4957,64.5821,64.4878,64.5664,17642.8352
2011-01-26 15:15:00,82.17,82.17,82.08,82.08,15591.34270181557,64.5664,64.5664,64.4957,64.4957,15591.3427
2011-01-26 15:20:00,82.08,82.12,82.04,82.08,14565.596471432968,64.4957,64.5271,64.4643,64.4957,14565.5965
2011-01-26 15:25:00,82.11,82.14,82.07,82.14,10257.462303826032,64.5193,64.5428,64.4878,64.5428,10257.4623
2011-01-26 15:30:00,82.14,82.15,82.1,82.13,14975.894963586008,64.5428,64.5507,64.5114,64.535,14975.895
2011-01-26 15:35:00,82.14,82.19,82.12,82.14,19078.87988511642,64.5428,64.5821,64.5271,64.5428,19078.8799
2011-01-26 15:40:00,82.14,82.15,82.08,82.1,25848.805005641603,64.5428,64.5507,64.4957,64.5114,25848.805
2011-01-26 15:45:00,82.09,82.14,82.08,82.13,28208.02133552159,64.5035,64.5428,64.4957,64.535,28208.0213
2011-01-26 15:50:00,82.13,82.13,82.07,82.11,29746.64068109549,64.535,64.535,64.4878,64.5193,29746.6407
2011-01-26 15:55:00,82.11,82.11,82.02,82.02,48415.22207405888,64.5193,64.5193,64.4485,64.4485,48415.2221
2011-01-27 09:30:00,81.76,81.86,81.66,81.66,48517.79669709714,64.2442,64.3228,64.1657,64.1657,48517.7967
2011-01-27 09:35:00,81.7,81.99,81.67,81.99,10872.910042055595,64.1971,64.425,64.1735,64.425,10872.91
2011-01-27 09:40:00,81.93,82.07,81.84,82.02,18976.30526207816,64.3778,64.4878,64.3071,64.4485,18976.3053
2011-01-27 09:45:00,82.01,82.02,81.88,82.02,7282.798235716484,64.4407,64.4485,64.3385,64.4485,7282.7982
2011-01-27 09:50:00,82.04,82.06,81.99,82.01,5641.604267104318,64.4643,64.48,64.425,64.4407,5641.6043
2011-01-27 09:55:00,82.01,82.19,81.94,82.14,14463.021848394706,64.4407,64.5821,64.3857,64.5428,14463.0218
2011-01-27 10:00:00,82.13,82.2,82.02,82.06,7487.947481793004,64.535,64.59,64.4485,64.48,7487.9475
2011-01-27 10:05:00,82.03,82.03,81.94,81.95,6872.499743563442,64.4564,64.4564,64.3857,64.3935,6872.4997
2011-01-27 10:10:00,81.96,81.97,81.82,81.82,8205.969843060826,64.4014,64.4092,64.2914,64.2914,8205.9698
2011-01-27 10:15:00,81.84,81.89,81.82,81.82,3179.8133141860703,64.3071,64.3464,64.2914,64.2914,3179.8133
2011-01-27 10:20:00,81.81,81.81,81.69,81.7,6769.925120525182,64.2835,64.2835,64.1892,64.1971,6769.9251
2011-01-27 10:25:00,81.7,81.7,81.66,81.66,7898.245973946045,64.1971,64.1971,64.1657,64.1657,7898.246
2011-01-27 10:30:00,81.68,81.76,81.67,81.75,15591.34270181557,64.1814,64.2442,64.1735,64.2364,15591.3427
2011-01-27 10:35:00,81.73,81.76,81.63,81.63,6359.626628372141,64.2207,64.2442,64.1421,64.1421,6359.6266
2011-01-27 10:40:00,81.62,81.64,81.55,81.62,15796.491947892093,64.1342,64.1499,64.0792,64.1342,15796.4919
2011-01-27 10:45:00,81.63,81.63,81.59,81.61,13129.551748897322,64.1421,64.1421,64.1107,64.1264,13129.5517
2011-01-27 10:50:00,81.59,81.61,81.58,81.59,5128.731151913016,64.1107,64.1264,64.1028,64.1107,5128.7312
2011-01-27 10:55:00,81.59,81.66,81.51,81.61,18976.30526207816,64.1107,64.1657,64.0478,64.1264,18976.3053
2011-01-27 11:00:00,81.63,81.71,81.63,81.69,8103.395220022566,64.1421,64.2049,64.1421,64.1892,8103.3952
2011-01-27 11:05:00,81.73,81.73,81.65,81.65,9436.86531951995,64.2207,64.2207,64.1578,64.1578,9436.8653
2011-01-27 11:10:00,81.63,81.65,81.57,81.57,6154.47738229562,64.1421,64.1578,64.0949,64.0949,6154.4774
2011-01-27 11:15:00,81.58,81.62,81.56,81.56,10565.186172940814,64.1028,64.1342,64.0871,64.0871,10565.1862
2011-01-27 11:20:00,81.55,81.56,81.46,81.47,7385.372858754744,64.0792,64.0871,64.0085,64.0164,7385.3729
2011-01-27 11:25:00,81.43,81.45,81.33,81.34,15488.76807877731,63.9849,64.0007,63.9064,63.9142,15488.7681
2011-01-27 11:30:00,81.34,81.37,81.32,81.34,11898.656272438198,63.9142,63.9378,63.8985,63.9142,11898.6563
2011-01-27 11:35:00,81.34,81.38,81.34,81.38,12719.25325674428,63.9142,63.9456,63.9142,63.9456,12719.2533
2011-01-27 11:40:00,81.37,81.38,81.36,81.38,5026.156528874756,63.9378,63.9456,63.9299,63.9456,5026.1565
2011-01-27 11:45:00,81.38,81.42,81.38,81.42,6462.201251410401,63.9456,63.9771,63.9456,63.9771,6462.2013
2011-01-27 11:50:00,81.41,81.42,81.36,81.4,9334.29069648169,63.9692,63.9771,63.9299,63.9614,9334.2907
2011-01-27 11:55:00,81.4,81.49,81.38,81.48,5641.604267104318,63.9614,64.0321,63.9456,64.0242,5641.6043
2011-01-27 12:00:00,81.48,81.58,81.48,81.54,10052.313057749512,64.0242,64.1028,64.0242,64.0714,10052.3131
2011-01-27 12:05:00,81.52,81.54,81.49,81.51,7898.245973946045,64.0557,64.0714,64.0321,64.0478,7898.246
2011-01-27 12:10:00,81.51,81.53,81.49,81.53,9847.163811672992,64.0478,64.0635,64.0321,64.0635,9847.1638
2011-01-27 12:15:00,81.53,81.58,81.53,81.56,12411.5293876295,64.0635,64.1028,64.0635,64.0871,12411.5294
2011-01-27 12:20:00,81.56,81.56,81.51,81.51,10565.186172940814,64.0871,64.0871,64.0478,64.0478,10565.1862
2011-01-27 12:25:00,81.52,81.52,81.5,81.51,4205.559544568673,64.0557,64.0557,64.0399,64.0478,4205.5595
2011-01-27 12:30:00,81.51,81.54,81.47,81.53,11590.932403323415,64.0478,64.0714,64.0164,64.0635,11590.9324
2011-01-27 12:35:00,81.52,81.57,81.52,81.55,7180.223612678223,64.0557,64.0949,64.0557,64.0792,7180.2236
2011-01-27 12:40:00,81.54,81.58,81.54,81.54,7385.372858754744,64.0714,64.1028,64.0714,64.0714,7385.3729
2011-01-27 12:45:00,81.55,81.55,81.5,81.5,5333.880397989537,64.0792,64.0792,64.0399,64.0399,5333.8804
2011-01-27 12:50:00,81.48,81.51,81.47,81.47,14565.596471432968,64.0242,64.0478,64.0164,64.0164,14565.5965
2011-01-27 12:55:00,81.47,81.47,81.42,81.44,5949.328136219099,64.0164,64.0164,63.9771,63.9928,5949.3281
2011-01-27 13:00:00,81.45,81.46,81.44,81.45,9642.014565596472,64.0007,64.0085,63.9928,64.0007,9642.0146
2011-01-27 13:05:00,81.45,81.45,81.44,81.45,3487.537183300851,64.0007,64.0007,63.9928,64.0007,3487.5372
2011-01-27 13:10:00,81.45,81.45,81.44,81.44,4102.984921530413,64.0007,64.0007,63.9928,63.9928,4102.9849
2011-01-27 13:15:00,81.44,81.47,81.43,81.47,11180.633911170376,63.9928,64.0164,63.9849,64.0164,11180.6339
2011-01-27 13:20:00,81.46,81.47,81.46,81.46,4000.410298492153,64.0085,64.0164,64.0085,64.0085,4000.4103
2011-01-27 13:25:00,81.47,81.5,81.46,81.48,19078.87988511642,64.0164,64.0399,64.0085,64.0242,19078.8799
2011-01-27 13:30:00,81.49,81.57,81.49,81.57,5231.305774951277,64.0321,64.0949,64.0321,64.0949,5231.3058
2011-01-27 13:35:00,81.57,81.58,81.5,81.55,11180.633911170376,64.0949,64.1028,64.0399,64.0792,11180.6339
2011-01-27 13:40:00,81.54,81.55,81.47,81.5,10257.462303826032,64.0714,64.0792,64.0164,64.0399,10257.4623
2011-01-27 13:45:00,81.51,81.55,81.51,81.55,5539.029644066058,64.0478,64.0792,64.0478,64.0792,5539.0296
2011-01-27 13:50:00,81.54,81.57,81.54,81.57,7590.522104831264,64.0714,64.0949,64.0714,64.0949,7590.5221
2011-01-27 13:55:00,81.57,81.57,81.49,81.5,11283.208534208636,64.0949,64.0949,64.0321,64.0399,11283.2085
2011-01-27 14:00:00,81.5,81.58,81.5,81.58,17129.962047389476,64.0399,64.1028,64.0399,64.1028,17129.962
2011-01-27 14:05:00,81.59,81.59,81.54,81.54,8103.395220022566,64.1107,64.1107,64.0714,64.0714,8103.3952
2011-01-27 14:10:00,81.54,81.54,81.45,81.47,12616.67863370602,64.0714,64.0714,64.0007,64.0164,12616.6786
2011-01-27 14:15:00,81.46,81.46,81.39,81.41,8308.544466099087,64.0085,64.0085,63.9535,63.9692,8308.5445
2011-01-27 14:20:00,81.42,81.43,81.4,81.4,4923.581905836496,63.9771,63.9849,63.9614,63.9614,4923.5819
2011-01-27 14:25:00,81.41,81.46,81.41,81.41,10154.887680787771,63.9692,64.0085,63.9692,63.9692,10154.8877
2011-01-27 14:30:00,81.41,81.41,81.4,81.41,6257.0520053338805,63.9692,63.9692,63.9614,63.9692,6257.052
2011-01-27 14:35:00,81.42,81.49,81.42,81.47,10052.313057749512,63.9771,64.0321,63.9771,64.0164,10052.3131
2011-01-27 14:40:00,81.47,81.53,81.47,81.53,11488.357780285158,64.0164,64.0635,64.0164,64.0635,11488.3578
2011-01-27 14:45:00,81.53,81.59,81.53,81.58,11385.783157246897,64.0635,64.1107,64.0635,64.1028,11385.7832
2011-01-27 14:50:00,81.59,81.59,81.52,81.53,10975.484665093856,64.1107,64.1107,64.0557,64.0635,10975.4847
2011-01-27 14:55:00,81.53,81.53,81.48,81.48,11488.357780285158,64.0635,64.0635,64.0242,64.0242,11488.3578
2011-01-27 15:00:00,81.49,81.49,81.43,81.46,16924.812801312954,64.0321,64.0321,63.9849,64.0085,16924.8128
2011-01-27 15:05:00,81.47,81.49,81.46,81.48,14257.872602318186,64.0164,64.0321,64.0085,64.0242,14257.8726
2011-01-27 15:10:00,81.49,81.49,81.46,81.46,11796.081649399935,64.0321,64.0321,64.0085,64.0085,11796.0816
2011-01-27 15:15:00,81.47,81.52,81.45,81.48,18463.43214688686,64.0164,64.0557,64.0007,64.0242,18463.4321
2011-01-27 15:20:00,81.47,81.5,81.45,81.46,13642.424864088624,64.0164,64.0399,64.0007,64.0085,13642.4249
2011-01-27 15:25:00,81.47,81.49,81.45,81.47,13847.574110165144,64.0164,64.0321,64.0007,64.0164,13847.5741
2011-01-27 15:30:00,81.47,81.51,81.47,81.49,28002.87208944507,64.0164,64.0478,64.0164,64.0321,28002.8721
2011-01-27 15:35:00,81.49,81.55,81.49,81.55,21643.24546107293,64.0321,64.0792,64.0321,64.0792,21643.2455
2011-01-27 15:40:00,81.54,81.55,81.5,81.52,28105.44671248333,64.0714,64.0792,64.0399,64.0557,28105.4467
2011-01-27 15:45:00,81.53,81.54,81.44,81.47,28823.469073751152,64.0635,64.0714,63.9928,64.0164,28823.4691
2011-01-27 15:50:00,81.47,81.5,81.41,81.41,30156.93917324854,64.0164,64.0399,63.9692,63.9692,30156.9392
2011-01-27 15:55:00,81.41,81.51,81.37,81.48,72520.25848805005,63.9692,64.0478,63.9378,64.0242,72520.2585
2011-01-28 09:30:00,81.13,81.78,81.09,81.68,12001.23089547646,63.7492,64.26,63.7178,64.1814,12001.2309
2011-01-28 09:35:00,81.72,81.75,81.47,81.65,7180.223612678223,64.2128,64.2364,64.0164,64.1578,7180.2236
2011-01-28 09:40:00,81.56,81.68,81.5,81.58,7180.223612678223,64.0871,64.1814,64.0399,64.1028,7180.2236
2011-01-28 09:45:00,81.6,81.73,81.55,81.7,10975.484665093856,64.1185,64.2207,64.0792,64.1971,10975.4847
2011-01-28 09:50:00,81.69,81.77,81.64,81.75,14052.723356241666,64.1892,64.2521,64.1499,64.2364,14052.7234
2011-01-28 09:55:00,81.76,81.81,81.7,81.75,22566.41706841727,64.2442,64.2835,64.1971,64.2364,22566.4171
2011-01-28 10:00:00,81.75,81.82,81.74,81.79,16309.365063083393,64.2364,64.2914,64.2285,64.2678,16309.3651
2011-01-28 10:05:00,81.8,81.81,81.72,81.76,19694.327623345984,64.2757,64.2835,64.2128,64.2442,19694.3276
2011-01-28 10:10:00,81.75,81.84,81.75,81.8,12821.82787978254,64.2364,64.3071,64.2364,64.2757,12821.8279
2011-01-28 10:15:00,81.78,81.79,81.74,81.74,10565.186172940814,64.26,64.2678,64.2285,64.2285,10565.1862
2011-01-28 10:20:00,81.78,81.78,81.36,81.37,12411.5293876295,64.26,64.26,63.9299,63.9378,12411.5294
2011-01-28 10:25:00,81.36,81.41,81.35,81.35,6462.201251410401,63.9299,63.9692,63.9221,63.9221,6462.2013
2011-01-28 10:30:00,81.35,81.35,81.22,81.25,12206.38014155298,63.9221,63.9221,63.8199,63.8435,12206.3801
2011-01-28 10:35:00,81.23,81.25,81.16,81.2,5846.753513180839,63.8278,63.8435,63.7728,63.8042,5846.7535
2011-01-28 10:40:00,81.16,81.29,81.14,81.14,6872.499743563442,63.7728,63.8749,63.7571,63.7571,6872.4997
2011-01-28 10:45:00,81.14,81.18,81.11,81.14,12308.95476459124,63.7571,63.7885,63.7335,63.7571,12308.9548
2011-01-28 10:50:00,81.14,81.16,81.03,81.06,15181.044209662528,63.7571,63.7728,63.6706,63.6942,15181.0442
2011-01-28 10:55:00,81.08,81.08,81.02,81.04,9231.71607344343,63.7099,63.7099,63.6628,63.6785,9231.7161
2011-01-28 11:00:00,81.05,81.06,81.01,81.03,11078.059288132115,63.6863,63.6942,63.6549,63.6706,11078.0593
2011-01-28 11:05:00,81.01,81.04,80.97,80.98,12821.82787978254,63.6549,63.6785,63.6235,63.6313,12821.8279
2011-01-28 11:10:00,80.98,81.01,80.95,80.95,4513.283413683455,63.6313,63.6549,63.6078,63.6078,4513.2834
2011-01-28 11:15:00,80.97,80.98,80.92,80.97,5744.178890142579,63.6235,63.6313,63.5842,63.6235,5744.1789
2011-01-28 11:20:00,80.97,81.03,80.92,80.96,6667.350497486921,63.6235,63.6706,63.5842,63.6156,6667.3505
2011-01-28 11:25:00,80.95,80.95,80.87,80.87,7795.671350907785,63.6078,63.6078,63.5449,63.5449,7795.6714
2011-01-28 11:30:00,80.84,80.84,80.71,80.71,23797.3125448764,63.5213,63.5213,63.4192,63.4192,23797.3125
2011-01-28 11:35:00,80.71,80.72,80.64,80.66,11590.932403323415,63.4192,63.427,63.3642,63.3799,11590.9324
2011-01-28 11:40:00,80.66,80.69,80.65,80.66,17335.111293465994,63.3799,63.4035,63.372,63.3799,17335.1113
2011-01-28 11:45:00,80.65,80.67,80.62,80.65,11693.507026361678,63.372,63.3878,63.3485,63.372,11693.507
2011-01-28 11:50:00,80.66,80.66,80.58,80.61,36516.56580162068,63.3799,63.3799,63.317,63.3406,36516.5658
2011-01-28 11:55:00,80.61,80.61,80.51,80.51,4718.432659759975,63.3406,63.3406,63.262,63.262,4718.4327
2011-01-28 12:00:00,80.51,80.53,80.39,80.5,31080.11078059288,63.262,63.2777,63.1677,63.2542,31080.1108
2011-01-28 12:05:00,80.5,80.57,80.45,80.55,9231.71607344343,63.2542,63.3092,63.2149,63.2935,9231.7161
2011-01-28 12:10:00,80.55,80.57,80.5,80.52,3282.3879372243305,63.2935,63.3092,63.2542,63.2699,3282.3879
2011-01-28 12:15:00,80.51,80.57,80.51,80.54,10360.036926864292,63.262,63.3092,63.262,63.2856,10360.0369
2011-01-28 12:20:00,80.53,80.54,80.49,80.51,15796.491947892093,63.2777,63.2856,63.2463,63.262,15796.4919
2011-01-28 12:25:00,80.5,80.52,80.47,80.47,4615.858036721715,63.2542,63.2699,63.2306,63.2306,4615.858
2011-01-28 12:30:00,80.44,80.49,80.43,80.46,9642.014565596472,63.207,63.2463,63.1992,63.2227,9642.0146
2011-01-28 12:35:00,80.48,80.55,80.48,80.55,5231.305774951277,63.2385,63.2935,63.2385,63.2935,5231.3058
2011-01-28 12:40:00,80.58,80.59,80.52,80.52,6359.626628372141,63.317,63.3249,63.2699,63.2699,6359.6266
2011-01-28 12:45:00,80.51,80.53,80.46,80.47,8821.417581290389,63.262,63.2777,63.2227,63.2306,8821.4176
2011-01-28 12:50:00,80.47,80.49,80.43,80.43,6872.499743563442,63.2306,63.2463,63.1992,63.1992,6872.4997
2011-01-28 12:55:00,80.45,80.46,80.43,80.43,7180.223612678223,63.2149,63.2227,63.1992,63.1992,7180.2236
2011-01-28 13:00:00,80.45,80.53,80.44,80.53,11590.932403323415,63.2149,63.2777,63.207,63.2777,11590.9324
2011-01-28 13:05:00,80.53,80.54,80.48,80.53,14463.021848394706,63.2777,63.2856,63.2385,63.2777,14463.0218
2011-01-28 13:10:00,80.52,80.57,80.51,80.53,8821.417581290389,63.2699,63.3092,63.262,63.2777,8821.4176
2011-01-28 13:15:00,80.55,80.58,80.5,80.57,11488.357780285158,63.2935,63.317,63.2542,63.3092,11488.3578
2011-01-28 13:20:00,80.57,80.58,80.52,80.56,19591.753000307723,63.3092,63.317,63.2699,63.3013,19591.753
2011-01-28 13:25:00,80.56,80.59,80.53,80.57,6462.201251410401,63.3013,63.3249,63.2777,63.3092,6462.2013
2011-01-28 13:30:00,80.57,80.64,80.57,80.6,4513.283413683455,63.3092,63.3642,63.3092,63.3327,4513.2834
2011-01-28 13:35:00,80.59,80.62,80.56,80.61,11898.656272438198,63.3249,63.3485,63.3013,63.3406,11898.6563
2011-01-28 13:40:00,80.61,80.66,80.55,80.58,12924.402502820802,63.3406,63.3799,63.2935,63.317,12924.4025
2011-01-28 13:45:00,80.58,80.63,80.56,80.62,5026.156528874756,63.317,63.3563,63.3013,63.3485,5026.1565
2011-01-28 13:50:00,80.62,80.64,80.61,80.64,3692.686429377372,63.3485,63.3642,63.3406,63.3642,3692.6864
2011-01-28 13:55:00,80.63,80.78,80.62,80.77,11283.208534208636,63.3563,63.4742,63.3485,63.4663,11283.2085
2011-01-28 14:00:00,80.77,80.83,80.76,80.83,48210.07282798235,63.4663,63.5135,63.4585,63.5135,48210.0728
2011-01-28 14:05:00,80.8,80.8,80.73,80.76,8205.969843060826,63.4899,63.4899,63.4349,63.4585,8205.9698
2011-01-28 14:10:00,80.78,80.8,80.71,80.72,8923.992204328648,63.4742,63.4899,63.4192,63.427,8923.9922
2011-01-28 14:15:00,80.72,80.72,80.66,80.66,5949.328136219099,63.427,63.427,63.3799,63.3799,5949.3281
2011-01-28 14:20:00,80.68,80.71,80.65,80.7,8923.992204328648,63.3956,63.4192,63.372,63.4113,8923.9922
2011-01-28 14:25:00,80.68,80.71,80.66,80.69,2769.514822033029,63.3956,63.4192,63.3799,63.4035,2769.5148
2011-01-28 14:30:00,80.69,80.73,80.69,80.73,4205.559544568673,63.4035,63.4349,63.4035,63.4349,4205.5595
2011-01-28 14:35:00,80.74,80.74,80.63,80.64,10667.760795979077,63.4428,63.4428,63.3563,63.3642,10667.7608
2011-01-28 14:40:00,80.65,80.75,80.64,80.74,11796.081649399935,63.372,63.4506,63.3642,63.4428,11796.0816
2011-01-28 14:45:00,80.73,80.8,80.71,80.77,8103.395220022566,63.4349,63.4899,63.4192,63.4663,8103.3952
2011-01-28 14:50:00,80.77,80.79,80.68,80.69,8821.417581290389,63.4663,63.482,63.3956,63.4035,8821.4176
2011-01-28 14:55:00,80.69,80.7,80.64,80.7,15283.61883270079,63.4035,63.4113,63.3642,63.4113,15283.6188
2011-01-28 15:00:00,80.7,80.72,80.66,80.72,17232.536670427737,63.4113,63.427,63.3799,63.427,17232.5367
2011-01-28 15:05:00,80.72,80.74,80.67,80.71,22463.84244537901,63.427,63.4428,63.3878,63.4192,22463.8424
2011-01-28 15:10:00,80.7,80.7,80.66,80.68,19796.902246384245,63.4113,63.4113,63.3799,63.3956,19796.9022
2011-01-28 15:15:00,80.67,80.68,80.64,80.65,25130.78264437378,63.3878,63.3956,63.3642,63.372,25130.7826
2011-01-28 15:20:00,80.65,80.67,80.54,80.6,22976.71556057032,63.372,63.3878,63.2856,63.3327,22976.7156
2011-01-28 15:25:00,80.6,80.61,80.44,80.45,15488.76807877731,63.3327,63.3406,63.207,63.2149,15488.7681
2011-01-28 15:30:00,80.45,80.51,80.44,80.49,14770.745717509488,63.2149,63.262,63.207,63.2463,14770.7457
2011-01-28 15:35:00,80.46,80.47,80.41,80.44,13744.999487126885,63.2227,63.2306,63.1835,63.207,13744.9995
2011-01-28 15:40:00,80.44,80.46,80.34,80.42,21232.94696891989,63.207,63.2227,63.1284,63.1913,21232.947
2011-01-28 15:45:00,80.42,80.49,80.42,80.45,23387.01405272336,63.1913,63.2463,63.1913,63.2149,23387.0141
2011-01-28 15:50:00,80.45,80.53,80.43,80.48,27079.70048210073,63.2149,63.2777,63.1992,63.2385,27079.7005
2011-01-28 15:55:00,80.49,80.51,80.4,80.46,53441.37860293363,63.2463,63.262,63.1756,63.2227,53441.3786
2011-01-31 09:30:00,80.58,80.69,80.34,80.45,53133.65473381885,63.317,63.4035,63.1284,63.2149,53133.6547
2011-01-31 09:35:00,80.46,80.48,80.33,80.44,19284.029131192943,63.2227,63.2385,63.1206,63.207,19284.0291
2011-01-31 09:40:00,80.41,80.45,80.33,80.41,15386.193455739049,63.1835,63.2149,63.1206,63.1835,15386.1935
2011-01-31 09:45:00,80.39,80.4,80.15,80.21,24515.33490614422,63.1677,63.1756,62.9792,63.0263,24515.3349
2011-01-31 09:50:00,80.17,80.21,79.97,79.97,24617.90952918248,62.9949,63.0263,62.8377,62.8377,24617.9095
2011-01-31 09:55:00,79.96,80.01,79.78,79.84,24617.90952918248,62.8299,62.8691,62.6884,62.7356,24617.9095
2011-01-31 10:00:00,79.81,79.93,79.78,79.89,11283.208534208636,62.712,62.8063,62.6884,62.7749,11283.2085
2011-01-31 10:05:00,79.88,79.91,79.79,79.79,18668.58139296338,62.767,62.7906,62.6963,62.6963,18668.5814
2011-01-31 10:10:00,79.79,79.85,79.75,79.79,36516.56580162068,62.6963,62.7434,62.6648,62.6963,36516.5658
2011-01-31 10:15:00,79.79,79.79,79.71,79.74,27900.29746640681,62.6963,62.6963,62.6334,62.657,27900.2975
2011-01-31 10:20:00,79.74,79.76,79.65,79.66,43491.64016822238,62.657,62.6727,62.5863,62.5941,43491.6402
2011-01-31 10:25:00,79.65,79.73,79.51,79.73,27387.424351215508,62.5863,62.6491,62.4763,62.6491,27387.4244
2011-01-31 10:30:00,79.73,80.0,79.73,79.94,20104.626115499024,62.6491,62.8613,62.6491,62.8141,20104.6261
2011-01-31 10:35:00,79.94,80.11,79.94,80.08,8103.395220022566,62.8141,62.9477,62.8141,62.9242,8103.3952
2011-01-31 10:40:00,80.11,80.24,80.11,80.16,8308.544466099087,62.9477,63.0499,62.9477,62.987,8308.5445
2011-01-31 10:45:00,80.17,80.18,80.11,80.14,3897.8356754538927,62.9949,63.0027,62.9477,62.9713,3897.8357
2011-01-31 10:50:00,80.14,80.21,80.11,80.11,11693.507026361678,62.9713,63.0263,62.9477,62.9477,11693.507
2011-01-31 10:55:00,80.13,80.34,80.11,80.32,9334.29069648169,62.9634,63.1284,62.9477,63.1127,9334.2907
2011-01-31 11:00:00,80.32,80.43,80.32,80.38,7693.096727869524,63.1127,63.1992,63.1127,63.1599,7693.0967
2011-01-31 11:05:00,80.4,80.41,80.33,80.41,5744.178890142579,63.1756,63.1835,63.1206,63.1835,5744.1789
2011-01-31 11:10:00,80.39,80.49,80.37,80.41,9539.43994255821,63.1677,63.2463,63.152,63.1835,9539.4399
2011-01-31 11:15:00,80.41,80.52,80.41,80.47,16617.088932198174,63.1835,63.2699,63.1835,63.2306,16617.0889
2011-01-31 11:20:00,80.47,80.51,80.45,80.49,9334.29069648169,63.2306,63.262,63.2149,63.2463,9334.2907
2011-01-31 11:25:00,80.49,80.52,80.48,80.49,5231.305774951277,63.2463,63.2699,63.2385,63.2463,5231.3058
2011-01-31 11:30:00,80.49,80.49,80.4,80.48,5539.029644066058,63.2463,63.2463,63.1756,63.2385,5539.0296
2011-01-31 11:35:00,80.48,80.52,80.47,80.51,7077.648989639963,63.2385,63.2699,63.2306,63.262,7077.649
2011-01-31 11:40:00,80.53,80.58,80.51,80.58,8616.268335213868,63.2777,63.317,63.262,63.317,8616.2683
2011-01-31 11:45:00,80.59,80.63,80.59,80.61,7282.798235716484,63.3249,63.3563,63.3249,63.3406,7282.7982
2011-01-31 11:50:00,80.61,80.62,80.58,80.59,9642.014565596472,63.3406,63.3485,63.317,63.3249,9642.0146
2011-01-31 11:55:00,80.59,80.62,80.54,80.56,6359.626628372141,63.3249,63.3485,63.2856,63.3013,6359.6266
2011-01-31 12:00:00,80.57,80.62,80.57,80.62,5128.731151913016,63.3092,63.3485,63.3092,63.3485,5128.7312
2011-01-31 12:05:00,80.61,80.76,80.61,80.7,8411.119089137346,63.3406,63.4585,63.3406,63.4113,8411.1191
2011-01-31 12:10:00,80.71,80.76,80.71,80.76,4513.283413683455,63.4192,63.4585,63.4192,63.4585,4513.2834
2011-01-31 12:15:00,80.76,80.8,80.75,80.8,9231.71607344343,63.4585,63.4899,63.4506,63.4899,9231.7161
2011-01-31 12:20:00,80.8,80.84,80.74,80.74,6051.902759257359,63.4899,63.5213,63.4428,63.4428,6051.9028
2011-01-31 12:25:00,80.73,80.77,80.7,80.76,5641.604267104318,63.4349,63.4663,63.4113,63.4585,5641.6043
2011-01-31 12:30:00,80.76,80.78,80.74,80.74,5128.731151913016,63.4585,63.4742,63.4428,63.4428,5128.7312
2011-01-31 12:35:00,80.75,80.76,80.64,80.65,5231.305774951277,63.4506,63.4585,63.3642,63.372,5231.3058
2011-01-31 12:40:00,80.65,80.68,80.63,80.67,6872.499743563442,63.372,63.3956,63.3563,63.3878,6872.4997
2011-01-31 12:45:00,80.66,80.67,80.64,80.66,5846.753513180839,63.3799,63.3878,63.3642,63.3799,5846.7535
2011-01-31 12:50:00,80.67,80.68,80.64,80.67,5641.604267104318,63.3878,63.3956,63.3642,63.3878,5641.6043
2011-01-31 12:55:00,80.65,80.7,80.65,80.67,5333.880397989537,63.372,63.4113,63.372,63.3878,5333.8804
2011-01-31 13:00:00,80.67,80.7,80.66,80.68,11488.357780285158,63.3878,63.4113,63.3799,63.3956,11488.3578
2011-01-31 13:05:00,80.69,80.74,80.67,80.74,3897.8356754538927,63.4035,63.4428,63.3878,63.4428,3897.8357
2011-01-31 13:10:00,80.74,80.75,80.72,80.75,6257.0520053338805,63.4428,63.4506,63.427,63.4506,6257.052
2011-01-31 13:15:00,80.75,80.78,80.74,80.77,5641.604267104318,63.4506,63.4742,63.4428,63.4663,5641.6043
2011-01-31 13:20:00,80.75,80.77,80.72,80.75,7180.223612678223,63.4506,63.4663,63.427,63.4506,7180.2236
2011-01-31 13:25:00,80.76,80.77,80.74,80.75,4513.283413683455,63.4585,63.4663,63.4428,63.4506,4513.2834
2011-01-31 13:30:00,80.75,80.83,80.74,80.81,9129.14145040517,63.4506,63.5135,63.4428,63.4978,9129.1415
2011-01-31 13:35:00,80.8,80.81,80.73,80.76,10975.484665093856,63.4899,63.4978,63.4349,63.4585,10975.4847
2011-01-31 13:40:00,80.77,80.77,80.71,80.74,5026.156528874756,63.4663,63.4663,63.4192,63.4428,5026.1565
2011-01-31 13:45:00,80.73,80.77,80.73,80.76,4205.559544568673,63.4349,63.4663,63.4349,63.4585,4205.5595
2011-01-31 13:50:00,80.77,80.77,80.75,80.77,2564.365575956508,63.4663,63.4663,63.4506,63.4663,2564.3656
2011-01-31 13:55:00,80.78,80.79,80.77,80.79,2666.9401989947687,63.4742,63.482,63.4663,63.482,2666.9402
2011-01-31 14:00:00,80.79,80.83,80.79,80.81,8205.969843060826,63.482,63.5135,63.482,63.4978,8205.9698
2011-01-31 14:05:00,80.81,80.81,80.76,80.78,7795.671350907785,63.4978,63.4978,63.4585,63.4742,7795.6714
2011-01-31 14:10:00,80.77,80.77,80.67,80.69,4410.708790645194,63.4663,63.4663,63.3878,63.4035,4410.7088
2011-01-31 14:15:00,80.68,80.68,80.64,80.65,4205.559544568673,63.3956,63.3956,63.3642,63.372,4205.5595
2011-01-31 14:20:00,80.64,80.64,80.59,80.61,4410.708790645194,63.3642,63.3642,63.3249,63.3406,4410.7088
2011-01-31 14:25:00,80.6,80.64,80.59,80.64,9129.14145040517,63.3327,63.3642,63.3249,63.3642,9129.1415
2011-01-31 14:30:00,80.62,80.62,80.5,80.53,8821.417581290389,63.3485,63.3485,63.2542,63.2777,8821.4176
2011-01-31 14:35:00,80.54,80.64,80.52,80.61,20104.626115499024,63.2856,63.3642,63.2699,63.3406,20104.6261
2011-01-31 14:40:00,80.61,80.61,80.53,80.55,3487.537183300851,63.3406,63.3406,63.2777,63.2935,3487.5372
2011-01-31 14:45:00,80.54,80.59,80.52,80.53,16001.641193968611,63.2856,63.3249,63.2699,63.2777,16001.6412
2011-01-31 14:50:00,80.53,80.66,80.52,80.6,9539.43994255821,63.2777,63.3799,63.2699,63.3327,9539.4399
2011-01-31 14:55:00,80.59,80.62,80.57,80.6,7795.671350907785,63.3249,63.3485,63.3092,63.3327,7795.6714
2011-01-31 15:00:00,80.61,80.77,80.6,80.72,12514.10401066776,63.3406,63.4663,63.3327,63.427,12514.104
2011-01-31 15:05:00,80.74,80.74,80.64,80.64,7693.096727869524,63.4428,63.4428,63.3642,63.3642,7693.0967
2011-01-31 15:10:00,80.65,80.67,80.62,80.64,8616.268335213868,63.372,63.3878,63.3485,63.3642,8616.2683
2011-01-31 15:15:00,80.64,80.68,80.62,80.65,8821.417581290389,63.3642,63.3956,63.3485,63.372,8821.4176
2011-01-31 15:20:00,80.65,80.66,80.62,80.65,4615.858036721715,63.372,63.3799,63.3485,63.372,4615.858
2011-01-31 15:25:00,80.64,80.65,80.61,80.64,8821.417581290389,63.3642,63.372,63.3406,63.3642,8821.4176
2011-01-31 15:30:00,80.61,80.65,80.59,80.65,10052.313057749512,63.3406,63.372,63.3249,63.372,10052.3131
2011-01-31 15:35:00,80.65,80.66,80.62,80.63,12719.25325674428,63.372,63.3799,63.3485,63.3563,12719.2533
2011-01-31 15:40:00,80.63,80.68,80.62,80.66,26566.827366909427,63.3563,63.3956,63.3485,63.3799,26566.8274
2011-01-31 15:45:00,80.65,80.79,80.65,80.73,38773.2075084624,63.372,63.482,63.372,63.4349,38773.2075
2011-01-31 15:50:00,80.73,80.76,80.71,80.75,22566.41706841727,63.4349,63.4585,63.4192,63.4506,22566.4171
2011-01-31 15:55:00,80.75,80.89,80.74,80.85,56005.74417889014,63.4506,63.5606,63.4428,63.5292,56005.7442
2011-02-01 09:30:00,81.29,81.5,81.27,81.5,21027.797722843367,63.8749,64.0399,63.8592,64.0399,21027.7977
2011-02-01 09:35:00,81.5,81.56,81.42,81.56,9334.29069648169,64.0399,64.0871,63.9771,64.0871,9334.2907
2011-02-01 09:40:00,81.54,81.62,81.46,81.46,5333.880397989537,64.0714,64.1342,64.0085,64.0085,5333.8804
2011-02-01 09:45:00,81.43,81.43,81.29,81.33,8103.395220022566,63.9849,63.9849,63.8749,63.9064,8103.3952
2011-02-01 09:50:00,81.27,81.31,81.14,81.19,19796.902246384245,63.8592,63.8906,63.7571,63.7964,19796.9022
2011-02-01 09:55:00,81.19,81.34,81.19,81.26,10770.335419017334,63.7964,63.9142,63.7964,63.8514,10770.3354
2011-02-01 10:00:00,81.29,81.34,81.16,81.32,23387.01405272336,63.8749,63.9142,63.7728,63.8985,23387.0141
2011-02-01 10:05:00,81.31,81.32,81.03,81.1,18155.70827777208,63.8906,63.8985,63.6706,63.7256,18155.7083
2011-02-01 10:10:00,81.11,81.18,81.02,81.03,13744.999487126885,63.7335,63.7885,63.6628,63.6706,13744.9995
2011-02-01 10:15:00,81.04,81.16,81.0,81.12,12308.95476459124,63.6785,63.7728,63.6471,63.7413,12308.9548
2011-02-01 10:20:00,81.12,81.34,81.12,81.32,9436.86531951995,63.7413,63.9142,63.7413,63.8985,9436.8653
2011-02-01 10:25:00,81.31,81.34,81.26,81.27,6564.775874448661,63.8906,63.9142,63.8514,63.8592,6564.7759
2011-02-01 10:30:00,81.27,81.27,81.16,81.17,10565.186172940814,63.8592,63.8592,63.7728,63.7806,10565.1862
2011-02-01 10:35:00,81.18,81.23,81.16,81.16,8000.820596984306,63.7885,63.8278,63.7728,63.7728,8000.8206
2011-02-01 10:40:00,81.16,81.23,81.16,81.22,7180.223612678223,63.7728,63.8278,63.7728,63.8199,7180.2236
2011-02-01 10:45:00,81.2,81.23,81.2,81.22,10872.910042055595,63.8042,63.8278,63.8042,63.8199,10872.91
2011-02-01 10:50:00,81.22,81.24,81.17,81.19,6872.499743563442,63.8199,63.8356,63.7806,63.7964,6872.4997
2011-02-01 10:55:00,81.18,81.27,81.18,81.27,11796.081649399935,63.7885,63.8592,63.7885,63.8592,11796.0816
2011-02-01 11:00:00,81.25,81.27,81.19,81.23,9642.014565596472,63.8435,63.8592,63.7964,63.8278,9642.0146
2011-02-01 11:05:00,81.24,81.25,81.18,81.19,5436.455021027798,63.8356,63.8435,63.7885,63.7964,5436.455
2011-02-01 11:10:00,81.2,81.22,81.16,81.16,3487.537183300851,63.8042,63.8199,63.7728,63.7728,3487.5372
2011-02-01 11:15:00,81.19,81.24,81.16,81.22,3590.111806339112,63.7964,63.8356,63.7728,63.8199,3590.1118
2011-02-01 11:20:00,81.21,81.26,81.18,81.24,9436.86531951995,63.8121,63.8514,63.7885,63.8356,9436.8653
2011-02-01 11:25:00,81.25,81.31,81.25,81.25,8205.969843060826,63.8435,63.8906,63.8435,63.8435,8205.9698
2011-02-01 11:30:00,81.25,81.38,81.25,81.37,6769.925120525182,63.8435,63.9456,63.8435,63.9378,6769.9251
2011-02-01 11:35:00,81.37,81.45,81.34,81.45,14257.872602318186,63.9378,64.0007,63.9142,64.0007,14257.8726
2011-02-01 11:40:00,81.45,81.46,81.38,81.4,8000.820596984306,64.0007,64.0085,63.9456,63.9614,8000.8206
2011-02-01 11:45:00,81.43,81.52,81.43,81.5,5846.753513180839,63.9849,64.0557,63.9849,64.0399,5846.7535
2011-02-01 11:50:00,81.5,81.5,81.44,81.44,6769.925120525182,64.0399,64.0399,63.9928,63.9928,6769.9251
2011-02-01 11:55:00,81.43,81.54,81.43,81.48,7795.671350907785,63.9849,64.0714,63.9849,64.0242,7795.6714
2011-02-01 12:00:00,81.48,81.49,81.45,81.48,4821.007282798236,64.0242,64.0321,64.0007,64.0242,4821.0073
2011-02-01 12:05:00,81.48,81.55,81.47,81.55,2154.067083803467,64.0242,64.0792,64.0164,64.0792,2154.0671
2011-02-01 12:10:00,81.54,81.57,81.53,81.55,6462.201251410401,64.0714,64.0949,64.0635,64.0792,6462.2013
2011-02-01 12:15:00,81.56,81.61,81.52,81.58,9539.43994255821,64.0871,64.1264,64.0557,64.1028,9539.4399
2011-02-01 12:20:00,81.59,81.71,81.59,81.69,15899.06657093035,64.1107,64.2049,64.1107,64.1892,15899.0666
2011-02-01 12:25:00,81.71,81.71,81.65,81.67,5744.178890142579,64.2049,64.2049,64.1578,64.1735,5744.1789
2011-02-01 12:30:00,81.66,81.7,81.64,81.65,14155.297979279923,64.1657,64.1971,64.1499,64.1578,14155.298
2011-02-01 12:35:00,81.64,81.65,81.62,81.63,5231.305774951277,64.1499,64.1578,64.1342,64.1421,5231.3058
2011-02-01 12:40:00,81.64,81.64,81.62,81.63,5744.178890142579,64.1499,64.1499,64.1342,64.1421,5744.1789
2011-02-01 12:45:00,81.64,81.66,81.63,81.66,7077.648989639963,64.1499,64.1657,64.1421,64.1657,7077.649
2011-02-01 12:50:00,81.65,81.71,81.63,81.71,9642.014565596472,64.1578,64.2049,64.1421,64.2049,9642.0146
2011-02-01 12:55:00,81.71,81.75,81.7,81.74,13129.551748897322,64.2049,64.2364,64.1971,64.2285,13129.5517
2011-02-01 13:00:00,81.74,81.76,81.74,81.74,8000.820596984306,64.2285,64.2442,64.2285,64.2285,8000.8206
2011-02-01 13:05:00,81.73,81.75,81.72,81.74,3384.962560262591,64.2207,64.2364,64.2128,64.2285,3384.9626
2011-02-01 13:10:00,81.74,81.76,81.73,81.75,5333.880397989537,64.2285,64.2442,64.2207,64.2364,5333.8804
2011-02-01 13:15:00,81.75,81.76,81.74,81.76,8103.395220022566,64.2364,64.2442,64.2285,64.2442,8103.3952
2011-02-01 13:20:00,81.76,81.79,81.76,81.78,4615.858036721715,64.2442,64.2678,64.2442,64.26,4615.858
2011-02-01 13:25:00,81.78,81.82,81.77,81.81,6667.350497486921,64.26,64.2914,64.2521,64.2835,6667.3505
2011-02-01 13:30:00,81.81,81.84,81.8,81.8,5744.178890142579,64.2835,64.3071,64.2757,64.2757,5744.1789
2011-02-01 13:35:00,81.82,81.82,81.78,81.8,4205.559544568673,64.2914,64.2914,64.26,64.2757,4205.5595
2011-02-01 13:40:00,81.8,81.81,81.77,81.81,4821.007282798236,64.2757,64.2835,64.2521,64.2835,4821.0073
2011-02-01 13:45:00,81.81,81.81,81.77,81.77,5026.156528874756,64.2835,64.2835,64.2521,64.2521,5026.1565
2011-02-01 13:50:00,81.76,81.78,81.74,81.74,4308.134167606934,64.2442,64.26,64.2285,64.2285,4308.1342
2011-02-01 13:55:00,81.74,81.76,81.69,81.69,6051.902759257359,64.2285,64.2442,64.1892,64.1892,6051.9028
2011-02-01 14:00:00,81.68,81.69,81.65,81.69,5436.455021027798,64.1814,64.1892,64.1578,64.1892,5436.455
2011-02-01 14:05:00,81.68,81.7,81.68,81.7,4821.007282798236,64.1814,64.1971,64.1814,64.1971,4821.0073
2011-02-01 14:10:00,81.71,81.71,81.66,81.68,4821.007282798236,64.2049,64.2049,64.1657,64.1814,4821.0073
2011-02-01 14:15:00,81.69,81.7,81.68,81.69,5436.455021027798,64.1892,64.1971,64.1814,64.1892,5436.455
2011-02-01 14:20:00,81.68,81.7,81.67,81.67,6359.626628372141,64.1814,64.1971,64.1735,64.1735,6359.6266
2011-02-01 14:25:00,81.67,81.68,81.61,81.61,6564.775874448661,64.1735,64.1814,64.1264,64.1264,6564.7759
2011-02-01 14:30:00,81.62,81.62,81.58,81.58,6769.925120525182,64.1342,64.1342,64.1028,64.1028,6769.9251
2011-02-01 14:35:00,81.59,81.6,81.57,81.6,5231.305774951277,64.1107,64.1185,64.0949,64.1185,5231.3058
2011-02-01 14:40:00,81.6,81.62,81.57,81.62,11796.081649399935,64.1185,64.1342,64.0949,64.1342,11796.0816
2011-02-01 14:45:00,81.62,81.64,81.58,81.58,8411.119089137346,64.1342,64.1499,64.1028,64.1028,8411.1191
2011-02-01 14:50:00,81.58,81.6,81.57,81.58,3692.686429377372,64.1028,64.1185,64.0949,64.1028,3692.6864
2011-02-01 14:55:00,81.6,81.66,81.58,81.66,13334.700994973842,64.1185,64.1657,64.1028,64.1657,13334.701
2011-02-01 15:00:00,81.65,81.65,81.59,81.63,9847.163811672992,64.1578,64.1578,64.1107,64.1421,9847.1638
2011-02-01 15:05:00,81.65,81.68,81.64,81.67,8000.820596984306,64.1578,64.1814,64.1499,64.1735,8000.8206
2011-02-01 15:10:00,81.66,81.68,81.64,81.66,7180.223612678223,64.1657,64.1814,64.1499,64.1657,7180.2236
2011-02-01 15:15:00,81.65,81.67,81.64,81.67,8308.544466099087,64.1578,64.1735,64.1499,64.1735,8308.5445
2011-02-01 15:20:00,81.66,81.67,81.65,81.66,19591.753000307723,64.1657,64.1735,64.1578,64.1657,19591.753
2011-02-01 15:25:00,81.66,81.67,81.65,81.66,14463.021848394706,64.1657,64.1735,64.1578,64.1657,14463.0218
2011-02-01 15:30:00,81.65,81.67,81.62,81.66,11590.932403323415,64.1578,64.1735,64.1342,64.1657,11590.9324
2011-02-01 15:35:00,81.66,81.68,81.65,81.66,19796.902246384245,64.1657,64.1814,64.1578,64.1657,19796.9022
2011-02-01 15:40:00,81.66,81.67,81.65,81.66,14770.745717509488,64.1657,64.1735,64.1578,64.1657,14770.7457
2011-02-01 15:45:00,81.67,81.79,81.67,81.79,26771.976612985945,64.1735,64.2678,64.1735,64.2678,26771.9766
2011-02-01 15:50:00,81.78,81.84,81.78,81.79,20207.200738537285,64.26,64.3071,64.26,64.2678,20207.2007
2011-02-01 15:55:00,81.78,81.83,81.66,81.66,43799.36403733716,64.26,64.2992,64.1657,64.1657,43799.364
2011-02-02 09:30:00,81.59,81.59,81.25,81.55,25335.9318904503,64.1107,64.1107,63.8435,64.0792,25335.9319
2011-02-02 09:35:00,81.5,81.59,81.5,81.55,12514.10401066776,64.0399,64.1107,64.0399,64.0792,12514.104
2011-02-02 09:40:00,81.57,81.76,81.56,81.76,7385.372858754744,64.0949,64.2442,64.0871,64.2442,7385.3729
2011-02-02 09:45:00,81.74,81.81,81.67,81.73,6667.350497486921,64.2285,64.2835,64.1735,64.2207,6667.3505
2011-02-02 09:50:00,81.72,81.75,81.67,81.68,9026.566827366907,64.2128,64.2364,64.1735,64.1814,9026.5668
2011-02-02 09:55:00,81.69,81.7,81.61,81.68,9334.29069648169,64.1892,64.1971,64.1264,64.1814,9334.2907
2011-02-02 10:00:00,81.67,81.67,81.45,81.46,14360.447225356444,64.1735,64.1735,64.0007,64.0085,14360.4472
2011-02-02 10:05:00,81.47,81.73,81.47,81.57,27387.424351215508,64.0164,64.2207,64.0164,64.0949,27387.4244
2011-02-02 10:10:00,81.58,81.6,81.57,81.59,4923.581905836496,64.1028,64.1185,64.0949,64.1107,4923.5819
2011-02-02 10:15:00,81.57,81.66,81.57,81.66,12308.95476459124,64.0949,64.1657,64.0949,64.1657,12308.9548
2011-02-02 10:20:00,81.65,81.66,81.58,81.66,6872.499743563442,64.1578,64.1657,64.1028,64.1657,6872.4997
2011-02-02 10:25:00,81.66,81.78,81.66,81.72,9026.566827366907,64.1657,64.26,64.1657,64.2128,9026.5668
2011-02-02 10:30:00,81.72,81.8,81.72,81.78,10462.611549902556,64.2128,64.2757,64.2128,64.26,10462.6115
2011-02-02 10:35:00,81.76,81.83,81.74,81.74,9026.566827366907,64.2442,64.2992,64.2285,64.2285,9026.5668
2011-02-02 10:40:00,81.76,81.76,81.7,81.74,6257.0520053338805,64.2442,64.2442,64.1971,64.2285,6257.052
2011-02-02 10:45:00,81.74,81.77,81.72,81.73,4102.984921530413,64.2285,64.2521,64.2128,64.2207,4102.9849
2011-02-02 10:50:00,81.7,81.8,81.7,81.79,6154.47738229562,64.1971,64.2757,64.1971,64.2678,6154.4774
2011-02-02 10:55:00,81.79,81.84,81.79,81.82,4102.984921530413,64.2678,64.3071,64.2678,64.2914,4102.9849
2011-02-02 11:00:00,81.82,81.82,81.72,81.72,4410.708790645194,64.2914,64.2914,64.2128,64.2128,4410.7088
2011-02-02 11:05:00,81.69,81.69,81.65,81.65,6154.47738229562,64.1892,64.1892,64.1578,64.1578,6154.4774
2011-02-02 11:10:00,81.66,81.69,81.62,81.69,7795.671350907785,64.1657,64.1892,64.1342,64.1892,7795.6714
2011-02-02 11:15:00,81.68,81.7,81.67,81.7,1333.4700994973844,64.1814,64.1971,64.1735,64.1971,1333.4701
2011-02-02 11:20:00,81.69,81.73,81.66,81.68,2974.6640681095496,64.1892,64.2207,64.1657,64.1814,2974.6641
2011-02-02 11:25:00,81.69,81.78,81.69,81.75,6154.47738229562,64.1892,64.26,64.1892,64.2364,6154.4774
2011-02-02 11:30:00,81.75,81.75,81.66,81.7,6051.902759257359,64.2364,64.2364,64.1657,64.1971,6051.9028
2011-02-02 11:35:00,81.7,81.72,81.68,81.71,8000.820596984306,64.1971,64.2128,64.1814,64.2049,8000.8206
2011-02-02 11:40:00,81.71,81.72,81.7,81.72,2974.6640681095496,64.2049,64.2128,64.1971,64.2128,2974.6641
2011-02-02 11:45:00,81.7,81.72,81.7,81.71,4410.708790645194,64.1971,64.2128,64.1971,64.2049,4410.7088
2011-02-02 11:50:00,81.71,81.74,81.71,81.73,5231.305774951277,64.2049,64.2285,64.2049,64.2207,5231.3058
2011-02-02 11:55:00,81.73,81.77,81.72,81.76,4308.134167606934,64.2207,64.2521,64.2128,64.2442,4308.1342
2011-02-02 12:00:00,81.76,81.87,81.76,81.84,13232.126371935585,64.2442,64.3307,64.2442,64.3071,13232.1264
2011-02-02 12:05:00,81.84,81.89,81.84,81.88,9231.71607344343,64.3071,64.3464,64.3071,64.3385,9231.7161
2011-02-02 12:10:00,81.88,81.89,81.87,81.89,6564.775874448661,64.3385,64.3464,64.3307,64.3464,6564.7759
2011-02-02 12:15:00,81.89,81.93,81.88,81.92,15488.76807877731,64.3464,64.3778,64.3385,64.37,15488.7681
2011-02-02 12:20:00,81.91,81.96,81.9,81.94,15796.491947892093,64.3621,64.4014,64.3542,64.3857,15796.4919
2011-02-02 12:25:00,81.93,81.93,81.89,81.9,6975.074366601702,64.3778,64.3778,64.3464,64.3542,6975.0744
2011-02-02 12:30:00,81.9,81.93,81.86,81.86,9436.86531951995,64.3542,64.3778,64.3228,64.3228,9436.8653
2011-02-02 12:35:00,81.85,81.86,81.81,81.86,6564.775874448661,64.315,64.3228,64.2835,64.3228,6564.7759
2011-02-02 12:40:00,81.86,81.87,81.82,81.84,6257.0520053338805,64.3228,64.3307,64.2914,64.3071,6257.052
2011-02-02 12:45:00,81.84,81.85,81.83,81.85,4308.134167606934,64.3071,64.315,64.2992,64.315,4308.1342
2011-02-02 12:50:00,81.85,81.87,81.84,81.86,5846.753513180839,64.315,64.3307,64.3071,64.3228,5846.7535
2011-02-02 12:55:00,81.85,81.88,81.84,81.85,3282.3879372243305,64.315,64.3385,64.3071,64.315,3282.3879
2011-02-02 13:00:00,81.85,81.86,81.8,81.85,4000.410298492153,64.315,64.3228,64.2757,64.315,4000.4103
2011-02-02 13:05:00,81.85,81.86,81.79,81.8,3692.686429377372,64.315,64.3228,64.2678,64.2757,3692.6864
2011-02-02 13:10:00,81.79,81.79,81.76,81.76,3282.3879372243305,64.2678,64.2678,64.2442,64.2442,3282.3879
2011-02-02 13:15:00,81.77,81.77,81.75,81.76,3179.8133141860703,64.2521,64.2521,64.2364,64.2442,3179.8133
2011-02-02 13:20:00,81.76,81.77,81.74,81.75,2872.089445071289,64.2442,64.2521,64.2285,64.2364,2872.0894
2011-02-02 13:25:00,81.75,81.76,81.72,81.73,3692.686429377372,64.2364,64.2442,64.2128,64.2207,3692.6864
2011-02-02 13:30:00,81.71,81.74,81.67,81.68,6975.074366601702,64.2049,64.2285,64.1735,64.1814,6975.0744
2011-02-02 13:35:00,81.68,81.73,81.67,81.69,14565.596471432968,64.1814,64.2207,64.1735,64.1892,14565.5965
2011-02-02 13:40:00,81.69,81.69,81.62,81.65,8718.842958252128,64.1892,64.1892,64.1342,64.1578,8718.843
2011-02-02 13:45:00,81.64,81.7,81.64,81.69,21745.82008411119,64.1499,64.1971,64.1499,64.1892,21745.8201
2011-02-02 13:50:00,81.69,81.69,81.63,81.65,3897.8356754538927,64.1892,64.1892,64.1421,64.1578,3897.8357
2011-02-02 13:55:00,81.65,81.68,81.62,81.67,14155.297979279923,64.1578,64.1814,64.1342,64.1735,14155.298
2011-02-02 14:00:00,81.67,81.68,81.61,81.62,4102.984921530413,64.1735,64.1814,64.1264,64.1342,4102.9849
2011-02-02 14:05:00,81.63,81.66,81.6,81.62,6462.201251410401,64.1421,64.1657,64.1185,64.1342,6462.2013
2011-02-02 14:10:00,81.63,81.66,81.6,81.66,5026.156528874756,64.1421,64.1657,64.1185,64.1657,5026.1565
2011-02-02 14:15:00,81.63,81.67,81.62,81.62,7180.223612678223,64.1421,64.1735,64.1342,64.1342,7180.2236
2011-02-02 14:20:00,81.62,81.65,81.59,81.64,6769.925120525182,64.1342,64.1578,64.1107,64.1499,6769.9251
2011-02-02 14:25:00,81.64,81.65,81.6,81.62,4821.007282798236,64.1499,64.1578,64.1185,64.1342,4821.0073
2011-02-02 14:30:00,81.61,81.66,81.6,81.61,8718.842958252128,64.1264,64.1657,64.1185,64.1264,8718.843
2011-02-02 14:35:00,81.61,81.64,81.61,81.62,8923.992204328648,64.1264,64.1499,64.1264,64.1342,8923.9922
2011-02-02 14:40:00,81.62,81.63,81.61,81.63,6462.201251410401,64.1342,64.1421,64.1264,64.1421,6462.2013
2011-02-02 14:45:00,81.62,81.65,81.62,81.63,5026.156528874756,64.1342,64.1578,64.1342,64.1421,5026.1565
2011-02-02 14:50:00,81.64,81.73,81.63,81.73,11693.507026361678,64.1499,64.2207,64.1421,64.2207,11693.507
2011-02-02 14:55:00,81.71,81.72,81.66,81.67,6359.626628372141,64.2049,64.2128,64.1657,64.1735,6359.6266
2011-02-02 15:00:00,81.67,81.68,81.64,81.65,6975.074366601702,64.1735,64.1814,64.1499,64.1578,6975.0744
2011-02-02 15:05:00,81.65,81.66,81.62,81.64,7282.798235716484,64.1578,64.1657,64.1342,64.1499,7282.7982
2011-02-02 15:10:00,81.65,81.65,81.62,81.64,8718.842958252128,64.1578,64.1578,64.1342,64.1499,8718.843
2011-02-02 15:15:00,81.64,81.7,81.62,81.67,13437.275618012103,64.1499,64.1971,64.1342,64.1735,13437.2756
2011-02-02 15:20:00,81.66,81.68,81.65,81.66,5539.029644066058,64.1657,64.1814,64.1578,64.1657,5539.0296
2011-02-02 15:25:00,81.66,81.66,81.58,81.64,18566.00676992512,64.1657,64.1657,64.1028,64.1499,18566.0068
2011-02-02 15:30:00,81.65,81.69,81.58,81.59,31900.70776489896,64.1578,64.1892,64.1028,64.1107,31900.7078
2011-02-02 15:35:00,81.58,81.59,81.55,81.56,12514.10401066776,64.1028,64.1107,64.0792,64.0871,12514.104
2011-02-02 15:40:00,81.57,81.62,81.54,81.54,15591.34270181557,64.0949,64.1342,64.0714,64.0714,15591.3427
2011-02-02 15:45:00,81.55,81.68,81.55,81.63,24823.058775259,64.0792,64.1814,64.0792,64.1421,24823.0588
2011-02-02 15:50:00,81.62,81.62,81.55,81.56,22258.69319930249,64.1342,64.1342,64.0792,64.0871,22258.6932
2011-02-02 15:55:00,81.55,81.63,81.55,81.63,49133.2444353267,64.0792,64.1421,64.0792,64.1421,49133.2444
2011-02-03 09:30:00,81.47,81.65,81.47,81.57,9744.58918863473,64.0164,64.1578,64.0164,64.0949,9744.5892
2011-02-03 09:35:00,81.51,81.75,81.51,81.71,10462.611549902556,64.0478,64.2364,64.0478,64.2049,10462.6115
2011-02-03 09:40:00,81.69,81.76,81.51,81.55,10565.186172940814,64.1892,64.2442,64.0478,64.0792,10565.1862
2011-02-03 09:45:00,81.59,81.66,81.56,81.58,13437.275618012103,64.1107,64.1657,64.0871,64.1028,13437.2756
2011-02-03 09:50:00,81.63,81.74,81.62,81.65,10052.313057749512,64.1421,64.2285,64.1342,64.1578,10052.3131
2011-02-03 09:55:00,81.67,81.67,81.49,81.59,19796.902246384245,64.1735,64.1735,64.0321,64.1107,19796.9022
2011-02-03 10:00:00,81.61,81.72,81.57,81.57,17540.260539542516,64.1264,64.2128,64.0949,64.0949,17540.2605
2011-02-03 10:05:00,81.56,81.61,81.41,81.54,18566.00676992512,64.0871,64.1264,63.9692,64.0714,18566.0068
2011-02-03 10:10:00,81.52,81.55,81.48,81.53,48825.52056621192,64.0557,64.0792,64.0242,64.0635,48825.5206
2011-02-03 10:15:00,81.52,81.59,81.5,81.53,35695.96881731459,64.0557,64.1107,64.0399,64.0635,35695.9688
2011-02-03 10:20:00,81.52,81.58,81.52,81.58,8923.992204328648,64.0557,64.1028,64.0557,64.1028,8923.9922
2011-02-03 10:25:00,81.57,81.63,81.54,81.63,8411.119089137346,64.0949,64.1421,64.0714,64.1421,8411.1191
2011-02-03 10:30:00,81.62,81.65,81.56,81.6,18360.8575238486,64.1342,64.1578,64.0871,64.1185,18360.8575
2011-02-03 10:35:00,81.6,81.63,81.57,81.57,21540.670838034668,64.1185,64.1421,64.0949,64.0949,21540.6708
2011-02-03 10:40:00,81.58,81.62,81.55,81.58,20207.200738537285,64.1028,64.1342,64.0792,64.1028,20207.2007
2011-02-03 10:45:00,81.59,81.66,81.59,81.63,18771.15601600164,64.1107,64.1657,64.1107,64.1421,18771.156
2011-02-03 10:50:00,81.65,81.67,81.61,81.65,8205.969843060826,64.1578,64.1735,64.1264,64.1578,8205.9698
2011-02-03 10:55:00,81.66,81.7,81.64,81.69,13642.424864088624,64.1657,64.1971,64.1499,64.1892,13642.4249
2011-02-03 11:00:00,81.69,81.7,81.64,81.64,18566.00676992512,64.1892,64.1971,64.1499,64.1499,18566.0068
2011-02-03 11:05:00,81.64,81.72,81.63,81.71,25643.65575956508,64.1499,64.2128,64.1421,64.2049,25643.6558
2011-02-03 11:10:00,81.72,81.8,81.72,81.79,14873.320340547749,64.2128,64.2757,64.2128,64.2678,14873.3203
2011-02-03 11:15:00,81.8,81.92,81.76,81.91,14463.021848394706,64.2757,64.37,64.2442,64.3621,14463.0218
2011-02-03 11:20:00,81.9,81.98,81.9,81.98,4718.432659759975,64.3542,64.4171,64.3542,64.4171,4718.4327
2011-02-03 11:25:00,81.96,82.02,81.96,81.99,4410.708790645194,64.4014,64.4485,64.4014,64.425,4410.7088
2011-02-03 11:30:00,81.98,82.0,81.97,82.0,4000.410298492153,64.4171,64.4328,64.4092,64.4328,4000.4103
2011-02-03 11:35:00,82.0,82.09,81.97,82.08,11590.932403323415,64.4328,64.5035,64.4092,64.4957,11590.9324
2011-02-03 11:40:00,82.1,82.1,82.07,82.08,2154.067083803467,64.5114,64.5114,64.4878,64.4957,2154.0671
2011-02-03 11:45:00,82.07,82.09,82.04,82.07,3487.537183300851,64.4878,64.5035,64.4643,64.4878,3487.5372
2011-02-03 11:50:00,82.04,82.08,82.04,82.08,5333.880397989537,64.4643,64.4957,64.4643,64.4957,5333.8804
2011-02-03 11:55:00,82.08,82.12,82.06,82.12,2564.365575956508,64.4957,64.5271,64.48,64.5271,2564.3656
2011-02-03 12:00:00,82.12,82.15,82.12,82.14,8923.992204328648,64.5271,64.5507,64.5271,64.5428,8923.9922
2011-02-03 12:05:00,82.14,82.15,82.1,82.14,13847.574110165144,64.5428,64.5507,64.5114,64.5428,13847.5741
2011-02-03 12:10:00,82.13,82.14,82.11,82.11,7077.648989639963,64.535,64.5428,64.5193,64.5193,7077.649
2011-02-03 12:15:00,82.1,82.14,82.1,82.11,5333.880397989537,64.5114,64.5428,64.5114,64.5193,5333.8804
2011-02-03 12:20:00,82.11,82.13,82.1,82.12,3487.537183300851,64.5193,64.535,64.5114,64.5271,3487.5372
2011-02-03 12:25:00,82.13,82.14,82.11,82.13,9026.566827366907,64.535,64.5428,64.5193,64.535,9026.5668
2011-02-03 12:30:00,82.14,82.15,82.1,82.1,6564.775874448661,64.5428,64.5507,64.5114,64.5114,6564.7759
2011-02-03 12:35:00,82.12,82.13,82.01,82.01,11078.059288132115,64.5271,64.535,64.4407,64.4407,11078.0593
2011-02-03 12:40:00,82.0,82.01,81.99,82.0,5949.328136219099,64.4328,64.4407,64.425,64.4328,5949.3281
2011-02-03 12:45:00,81.99,81.99,81.91,81.92,5128.731151913016,64.425,64.425,64.3621,64.37,5128.7312
2011-02-03 12:50:00,81.93,81.98,81.92,81.96,4923.581905836496,64.3778,64.4171,64.37,64.4014,4923.5819
2011-02-03 12:55:00,81.95,82.0,81.95,81.99,3384.962560262591,64.3935,64.4328,64.3935,64.425,3384.9626
2011-02-03 13:00:00,81.98,82.0,81.97,81.99,8308.544466099087,64.4171,64.4328,64.4092,64.425,8308.5445
2011-02-03 13:05:00,82.0,82.01,81.98,81.99,6051.902759257359,64.4328,64.4407,64.4171,64.425,6051.9028
2011-02-03 13:10:00,81.99,82.0,81.99,81.99,1025.7462303826032,64.425,64.4328,64.425,64.425,1025.7462
2011-02-03 13:15:00,81.99,82.01,81.96,81.98,6359.626628372141,64.425,64.4407,64.4014,64.4171,6359.6266
2011-02-03 13:20:00,81.98,82.01,81.98,82.01,1948.9178377269463,64.4171,64.4407,64.4171,64.4407,1948.9178
2011-02-03 13:25:00,82.0,82.02,81.99,81.99,1538.6193455739049,64.4328,64.4485,64.425,64.425,1538.6193
2011-02-03 13:30:00,82.0,82.01,81.97,81.99,9129.14145040517,64.4328,64.4407,64.4092,64.425,9129.1415
2011-02-03 13:35:00,81.99,82.02,81.98,82.02,4615.858036721715,64.425,64.4485,64.4171,64.4485,4615.858
2011-02-03 13:40:00,82.02,82.05,82.01,82.05,9744.58918863473,64.4485,64.4721,64.4407,64.4721,9744.5892
2011-02-03 13:45:00,82.04,82.1,82.03,82.07,11693.507026361678,64.4643,64.5114,64.4564,64.4878,11693.507
2011-02-03 13:50:00,82.08,82.15,82.07,82.12,5333.880397989537,64.4957,64.5507,64.4878,64.5271,5333.8804
2011-02-03 13:55:00,82.11,82.15,82.11,82.14,3077.2386911478097,64.5193,64.5507,64.5193,64.5428,3077.2387
2011-02-03 14:00:00,82.14,82.16,82.11,82.13,10462.611549902556,64.5428,64.5585,64.5193,64.535,10462.6115
2011-02-03 14:05:00,82.13,82.14,82.05,82.07,12616.67863370602,64.535,64.5428,64.4721,64.4878,12616.6786
2011-02-03 14:10:00,82.06,82.06,82.03,82.06,6462.201251410401,64.48,64.48,64.4564,64.48,6462.2013
2011-02-03 14:15:00,82.06,82.13,82.06,82.13,5846.753513180839,64.48,64.535,64.48,64.535,5846.7535
2011-02-03 14:20:00,82.13,82.15,82.07,82.07,4923.581905836496,64.535,64.5507,64.4878,64.4878,4923.5819
2011-02-03 14:25:00,82.06,82.11,82.06,82.09,5128.731151913016,64.48,64.5193,64.48,64.5035,5128.7312
2011-02-03 14:30:00,82.11,82.13,82.08,82.12,12411.5293876295,64.5193,64.535,64.4957,64.5271,12411.5294
2011-02-03 14:35:00,82.11,82.13,82.09,82.11,2564.365575956508,64.5193,64.535,64.5035,64.5193,2564.3656
2011-02-03 14:40:00,82.11,82.12,82.09,82.09,2974.6640681095496,64.5193,64.5271,64.5035,64.5035,2974.6641
2011-02-03 14:45:00,82.09,82.11,82.06,82.11,4923.581905836496,64.5035,64.5193,64.48,64.5193,4923.5819
2011-02-03 14:50:00,82.11,82.18,82.09,82.17,4923.581905836496,64.5193,64.5743,64.5035,64.5664,4923.5819
2011-02-03 14:55:00,82.15,82.23,82.14,82.18,8308.544466099087,64.5507,64.6135,64.5428,64.5743,8308.5445
2011-02-03 15:00:00,82.2,82.27,82.2,82.27,11488.357780285158,64.59,64.645,64.59,64.645,11488.3578
2011-02-03 15:05:00,82.26,82.28,82.22,82.22,9026.566827366907,64.6371,64.6528,64.6057,64.6057,9026.5668
2011-02-03 15:10:00,82.22,82.25,82.21,82.24,4410.708790645194,64.6057,64.6293,64.5978,64.6214,4410.7088
2011-02-03 15:15:00,82.23,82.26,82.19,82.25,6872.499743563442,64.6135,64.6371,64.5821,64.6293,6872.4997
2011-02-03 15:20:00,82.25,82.31,82.2,82.2,8000.820596984306,64.6293,64.6764,64.59,64.59,8000.8206
2011-02-03 15:25:00,82.19,82.2,82.18,82.18,4205.559544568673,64.5821,64.59,64.5743,64.5743,4205.5595
2011-02-03 15:30:00,82.18,82.19,82.14,82.16,6257.0520053338805,64.5743,64.5821,64.5428,64.5585,6257.052
2011-02-03 15:35:00,82.15,82.25,82.15,82.24,12001.23089547646,64.5507,64.6293,64.5507,64.6214,12001.2309
2011-02-03 15:40:00,82.24,82.24,82.15,82.16,8000.820596984306,64.6214,64.6214,64.5507,64.5585,8000.8206
2011-02-03 15:45:00,82.15,82.15,82.09,82.11,18258.28290081034,64.5507,64.5507,64.5035,64.5193,18258.2829
2011-02-03 15:50:00,82.12,82.17,82.09,82.13,13539.850241050364,64.5271,64.5664,64.5035,64.535,13539.8502
2011-02-03 15:55:00,82.13,82.13,82.04,82.07,17642.835162580777,64.535,64.535,64.4643,64.4878,17642.8352
2011-02-04 09:30:00,82.26,82.26,81.95,81.95,15078.46958662427,64.6371,64.6371,64.3935,64.3935,15078.4696
2011-02-04 09:35:00,81.96,82.12,81.94,82.06,4102.984921530413,64.4014,64.5271,64.3857,64.48,4102.9849
2011-02-04 09:40:00,81.99,82.01,81.9,81.93,10052.313057749512,64.425,64.4407,64.3542,64.3778,10052.3131
2011-02-04 09:45:00,81.93,82.05,81.92,82.01,18771.15601600164,64.3778,64.4721,64.37,64.4407,18771.156
2011-02-04 09:50:00,82.06,82.13,82.0,82.09,8000.820596984306,64.48,64.535,64.4328,64.5035,8000.8206
2011-02-04 09:55:00,82.12,82.22,82.09,82.09,11488.357780285158,64.5271,64.6057,64.5035,64.5035,11488.3578
2011-02-04 10:00:00,82.11,82.14,81.93,82.06,21130.372345881628,64.5193,64.5428,64.3778,64.48,21130.3723
2011-02-04 10:05:00,82.06,82.06,81.96,81.96,10257.462303826032,64.48,64.48,64.4014,64.4014,10257.4623
2011-02-04 10:10:00,81.97,81.97,81.87,81.88,20412.349984613807,64.4092,64.4092,64.3307,64.3385,20412.35
2011-02-04 10:15:00,81.88,81.91,81.84,81.88,9642.014565596472,64.3385,64.3621,64.3071,64.3385,9642.0146
2011-02-04 10:20:00,81.85,81.92,81.85,81.88,9744.58918863473,64.315,64.37,64.315,64.3385,9744.5892
2011-02-04 10:25:00,81.88,82.0,81.88,81.99,18463.43214688686,64.3385,64.4328,64.3385,64.425,18463.4321
2011-02-04 10:30:00,82.0,82.01,81.95,81.99,11796.081649399935,64.4328,64.4407,64.3935,64.425,11796.0816
2011-02-04 10:35:00,81.98,82.01,81.94,81.94,4718.432659759975,64.4171,64.4407,64.3857,64.3857,4718.4327
2011-02-04 10:40:00,81.92,82.02,81.91,82.02,17540.260539542516,64.37,64.4485,64.3621,64.4485,17540.2605
2011-02-04 10:45:00,82.0,82.03,81.9,81.96,7077.648989639963,64.4328,64.4564,64.3542,64.4014,7077.649
2011-02-04 10:50:00,81.94,81.98,81.77,81.85,13026.977125859064,64.3857,64.4171,64.2521,64.315,13026.9771
2011-02-04 10:55:00,81.83,81.94,81.83,81.88,9436.86531951995,64.2992,64.3857,64.2992,64.3385,9436.8653
2011-02-04 11:00:00,81.87,81.89,81.72,81.72,7590.522104831264,64.3307,64.3464,64.2128,64.2128,7590.5221
2011-02-04 11:05:00,81.72,81.82,81.72,81.8,7795.671350907785,64.2128,64.2914,64.2128,64.2757,7795.6714
2011-02-04 11:10:00,81.8,81.85,81.74,81.81,8205.969843060826,64.2757,64.315,64.2285,64.2835,8205.9698
2011-02-04 11:15:00,81.8,81.84,81.76,81.78,11078.059288132115,64.2757,64.3071,64.2442,64.26,11078.0593
2011-02-04 11:20:00,81.78,81.85,81.73,81.83,29541.491435018976,64.26,64.315,64.2207,64.2992,29541.4914
2011-02-04 11:25:00,81.84,81.9,81.83,81.83,36619.14042465894,64.3071,64.3542,64.2992,64.2992,36619.1404
2011-02-04 11:30:00,81.81,81.93,81.77,81.93,4205.559544568673,64.2835,64.3778,64.2521,64.3778,4205.5595
2011-02-04 11:35:00,81.91,81.94,81.88,81.89,7693.096727869524,64.3621,64.3857,64.3385,64.3464,7693.0967
2011-02-04 11:40:00,81.89,81.92,81.85,81.91,5949.328136219099,64.3464,64.37,64.315,64.3621,5949.3281
2011-02-04 11:45:00,81.89,81.9,81.84,81.9,5641.604267104318,64.3464,64.3542,64.3071,64.3542,5641.6043
2011-02-04 11:50:00,81.89,81.9,81.84,81.88,5128.731151913016,64.3464,64.3542,64.3071,64.3385,5128.7312
2011-02-04 11:55:00,81.87,81.88,81.82,81.83,3487.537183300851,64.3307,64.3385,64.2914,64.2992,3487.5372
2011-02-04 12:00:00,81.83,81.89,81.82,81.85,5026.156528874756,64.2992,64.3464,64.2914,64.315,5026.1565
2011-02-04 12:05:00,81.85,81.85,81.81,81.82,3282.3879372243305,64.315,64.315,64.2835,64.2914,3282.3879
2011-02-04 12:10:00,81.82,81.85,81.8,81.8,2769.514822033029,64.2914,64.315,64.2757,64.2757,2769.5148
2011-02-04 12:15:00,81.8,81.87,81.8,81.85,4410.708790645194,64.2757,64.3307,64.2757,64.315,4410.7088
2011-02-04 12:20:00,81.85,81.88,81.85,81.88,1436.0447225356447,64.315,64.3385,64.315,64.3385,1436.0447
2011-02-04 12:25:00,81.89,81.92,81.84,81.86,5436.455021027798,64.3464,64.37,64.3071,64.3228,5436.455
2011-02-04 12:30:00,81.86,81.87,81.85,81.86,2564.365575956508,64.3228,64.3307,64.315,64.3228,2564.3656
2011-02-04 12:35:00,81.86,81.91,81.86,81.89,4308.134167606934,64.3228,64.3621,64.3228,64.3464,4308.1342
2011-02-04 12:40:00,81.89,81.92,81.87,81.91,7898.245973946045,64.3464,64.37,64.3307,64.3621,7898.246
2011-02-04 12:45:00,81.91,81.92,81.88,81.9,1436.0447225356447,64.3621,64.37,64.3385,64.3542,1436.0447
2011-02-04 12:50:00,81.92,81.97,81.9,81.97,2666.9401989947687,64.37,64.4092,64.3542,64.4092,2666.9402
2011-02-04 12:55:00,81.97,82.02,81.97,81.97,7590.522104831264,64.4092,64.4485,64.4092,64.4092,7590.5221
2011-02-04 13:00:00,81.97,81.97,81.94,81.96,7385.372858754744,64.4092,64.4092,64.3857,64.4014,7385.3729
2011-02-04 13:05:00,81.96,81.98,81.86,81.87,17129.962047389476,64.4014,64.4171,64.3228,64.3307,17129.962
2011-02-04 13:10:00,81.87,81.9,81.87,81.88,11180.633911170376,64.3307,64.3542,64.3307,64.3385,11180.6339
2011-02-04 13:15:00,81.88,81.89,81.79,81.83,42465.89393783978,64.3385,64.3464,64.2678,64.2992,42465.8939
2011-02-04 13:20:00,81.82,81.87,81.82,81.87,8308.544466099087,64.2914,64.3307,64.2914,64.3307,8308.5445
2011-02-04 13:25:00,81.88,81.9,81.86,81.88,8923.992204328648,64.3385,64.3542,64.3228,64.3385,8923.9922
2011-02-04 13:30:00,81.89,81.89,81.84,81.86,6975.074366601702,64.3464,64.3464,64.3071,64.3228,6975.0744
2011-02-04 13:35:00,81.84,81.84,81.77,81.77,15693.91732485383,64.3071,64.3071,64.2521,64.2521,15693.9173
2011-02-04 13:40:00,81.78,81.78,81.76,81.78,1846.343214688686,64.26,64.26,64.2442,64.26,1846.3432
2011-02-04 13:45:00,81.79,81.79,81.78,81.79,5333.880397989537,64.2678,64.2678,64.26,64.2678,5333.8804
2011-02-04 13:50:00,81.79,81.85,81.79,81.84,13744.999487126885,64.2678,64.315,64.2678,64.3071,13744.9995
2011-02-04 13:55:00,81.83,81.84,81.81,81.83,5231.305774951277,64.2992,64.3071,64.2835,64.2992,5231.3058
2011-02-04 14:00:00,81.83,81.86,81.83,81.83,6975.074366601702,64.2992,64.3228,64.2992,64.2992,6975.0744
2011-02-04 14:05:00,81.83,81.84,81.79,81.79,6769.925120525182,64.2992,64.3071,64.2678,64.2678,6769.9251
2011-02-04 14:10:00,81.79,81.84,81.79,81.82,4615.858036721715,64.2678,64.3071,64.2678,64.2914,4615.858
2011-02-04 14:15:00,81.81,81.88,81.81,81.87,12411.5293876295,64.2835,64.3385,64.2835,64.3307,12411.5294
2011-02-04 14:20:00,81.86,81.87,81.84,81.86,6872.499743563442,64.3228,64.3307,64.3071,64.3228,6872.4997
2011-02-04 14:25:00,81.86,81.91,81.86,81.9,9334.29069648169,64.3228,64.3621,64.3228,64.3542,9334.2907
2011-02-04 14:30:00,81.92,81.98,81.9,81.98,5641.604267104318,64.37,64.4171,64.3542,64.4171,5641.6043
2011-02-04 14:35:00,81.97,81.98,81.92,81.92,7282.798235716484,64.4092,64.4171,64.37,64.37,7282.7982
2011-02-04 14:40:00,81.94,81.94,81.89,81.89,6769.925120525182,64.3857,64.3857,64.3464,64.3464,6769.9251
2011-02-04 14:45:00,81.89,81.92,81.88,81.89,8718.842958252128,64.3464,64.37,64.3385,64.3464,8718.843
2011-02-04 14:50:00,81.91,81.96,81.89,81.95,6359.626628372141,64.3621,64.4014,64.3464,64.3935,6359.6266
2011-02-04 14:55:00,81.96,82.05,81.95,82.05,14975.894963586008,64.4014,64.4721,64.3935,64.4721,14975.895
2011-02-04 15:00:00,82.05,82.11,82.04,82.05,14873.320340547749,64.4721,64.5193,64.4643,64.4721,14873.3203
2011-02-04 15:05:00,82.04,82.09,82.03,82.09,14975.894963586008,64.4643,64.5035,64.4564,64.5035,14975.895
2011-02-04 15:10:00,82.08,82.14,82.07,82.13,12103.80551851472,64.4957,64.5428,64.4878,64.535,12103.8055
2011-02-04 15:15:00,82.11,82.16,82.11,82.16,8923.992204328648,64.5193,64.5585,64.5193,64.5585,8923.9922
2011-02-04 15:20:00,82.16,82.24,82.15,82.24,23284.43942968509,64.5585,64.6214,64.5507,64.6214,23284.4394
2011-02-04 15:25:00,82.25,82.25,82.18,82.2,10975.484665093856,64.6293,64.6293,64.5743,64.59,10975.4847
2011-02-04 15:30:00,82.2,82.25,82.18,82.22,17540.260539542516,64.59,64.6293,64.5743,64.6057,17540.2605
2011-02-04 15:35:00,82.21,82.21,82.14,82.15,17745.40978561904,64.5978,64.5978,64.5428,64.5507,17745.4098
2011-02-04 15:40:00,82.15,82.22,82.15,82.22,19694.327623345984,64.5507,64.6057,64.5507,64.6057,19694.3276
2011-02-04 15:45:00,82.22,82.39,82.22,82.39,39901.52836188327,64.6057,64.7393,64.6057,64.7393,39901.5284
2011-02-04 15:50:00,82.39,82.4,82.25,82.27,22053.54395322597,64.7393,64.7471,64.6293,64.645,22053.544
2011-02-04 15:55:00,82.28,82.37,82.27,82.35,30156.93917324854,64.6528,64.7236,64.645,64.7078,30156.9392
2011-02-07 09:30:00,82.69,82.77,82.46,82.71,12206.38014155298,64.975,65.0379,64.7943,64.9907,12206.3801
2011-02-07 09:35:00,82.75,83.01,82.75,83.01,16309.365063083393,65.0221,65.2264,65.0221,65.2264,16309.3651
2011-02-07 09:40:00,82.98,82.99,82.92,82.92,9436.86531951995,65.2029,65.2107,65.1557,65.1557,9436.8653
2011-02-07 09:45:00,82.94,83.02,82.88,82.91,12821.82787978254,65.1714,65.2343,65.1243,65.1479,12821.8279
2011-02-07 09:50:00,82.91,82.98,82.87,82.92,20822.648476766848,65.1479,65.2029,65.1164,65.1557,20822.6485
2011-02-07 09:55:00,82.92,82.95,82.85,82.9,44312.23715252846,65.1557,65.1793,65.1007,65.14,44312.2372
2011-02-07 10:00:00,82.9,83.0,82.9,82.99,18155.70827777208,65.14,65.2186,65.14,65.2107,18155.7083
2011-02-07 10:05:00,83.0,83.0,82.86,82.92,20822.648476766848,65.2186,65.2186,65.1086,65.1557,20822.6485
2011-02-07 10:10:00,82.92,82.98,82.87,82.92,67288.95271309877,65.1557,65.2029,65.1164,65.1557,67288.9527
2011-02-07 10:15:00,82.92,82.93,82.86,82.87,29746.64068109549,65.1557,65.1636,65.1086,65.1164,29746.6407
2011-02-07 10:20:00,82.87,82.91,82.8,82.87,49133.2444353267,65.1164,65.1479,65.0614,65.1164,49133.2444
2011-02-07 10:25:00,82.87,82.91,82.79,82.8,21027.797722843367,65.1164,65.1479,65.0536,65.0614,21027.7977
2011-02-07 10:30:00,82.79,82.9,82.79,82.82,15283.61883270079,65.0536,65.14,65.0536,65.0771,15283.6188
2011-02-07 10:35:00,82.85,83.06,82.82,83.06,9231.71607344343,65.1007,65.2657,65.0771,65.2657,9231.7161
2011-02-07 10:40:00,83.05,83.14,83.02,83.13,6051.902759257359,65.2579,65.3286,65.2343,65.3207,6051.9028
2011-02-07 10:45:00,83.13,83.16,83.11,83.15,6564.775874448661,65.3207,65.3443,65.305,65.3365,6564.7759
2011-02-07 10:50:00,83.15,83.17,83.14,83.16,3179.8133141860703,65.3365,65.3522,65.3286,65.3443,3179.8133
2011-02-07 10:55:00,83.14,83.25,83.14,83.24,7898.245973946045,65.3286,65.415,65.3286,65.4072,7898.246
2011-02-07 11:00:00,83.23,83.35,83.19,83.25,22771.5663144938,65.3993,65.4936,65.3679,65.415,22771.5663
2011-02-07 11:05:00,83.26,83.29,83.23,83.27,9129.14145040517,65.4229,65.4465,65.3993,65.4307,9129.1415
2011-02-07 11:10:00,83.28,83.33,83.26,83.33,7180.223612678223,65.4386,65.4779,65.4229,65.4779,7180.2236
2011-02-07 11:15:00,83.34,83.34,83.3,83.31,7282.798235716484,65.4857,65.4857,65.4543,65.4622,7282.7982
2011-02-07 11:20:00,83.32,83.33,83.31,83.31,4718.432659759975,65.47,65.4779,65.4622,65.4622,4718.4327
2011-02-07 11:25:00,83.31,83.35,83.27,83.35,7590.522104831264,65.4622,65.4936,65.4307,65.4936,7590.5221
2011-02-07 11:30:00,83.36,83.37,83.34,83.37,7282.798235716484,65.5015,65.5093,65.4857,65.5093,7282.7982
2011-02-07 11:35:00,83.37,83.4,83.35,83.39,4615.858036721715,65.5093,65.5329,65.4936,65.525,4615.858
2011-02-07 11:40:00,83.38,83.4,83.35,83.35,4205.559544568673,65.5172,65.5329,65.4936,65.4936,4205.5595
2011-02-07 11:45:00,83.37,83.4,83.32,83.4,12514.10401066776,65.5093,65.5329,65.47,65.5329,12514.104
2011-02-07 11:50:00,83.4,83.5,83.38,83.48,17027.387424351215,65.5329,65.6115,65.5172,65.5958,17027.3874
2011-02-07 11:55:00,83.47,83.66,83.47,83.62,32208.431634013745,65.5879,65.7372,65.5879,65.7058,32208.4316
2011-02-07 12:00:00,83.61,83.74,83.61,83.73,25335.9318904503,65.6979,65.8001,65.6979,65.7922,25335.9319
2011-02-07 12:05:00,83.72,83.74,83.7,83.74,13232.126371935585,65.7843,65.8001,65.7686,65.8001,13232.1264
2011-02-07 12:10:00,83.73,83.73,83.66,83.66,8923.992204328648,65.7922,65.7922,65.7372,65.7372,8923.9922
2011-02-07 12:15:00,83.68,83.68,83.61,83.61,4615.858036721715,65.7529,65.7529,65.6979,65.6979,4615.858
2011-02-07 12:20:00,83.59,83.6,83.45,83.47,8411.119089137346,65.6822,65.69,65.5722,65.5879,8411.1191
2011-02-07 12:25:00,83.46,83.46,83.39,83.39,3179.8133141860703,65.58,65.58,65.525,65.525,3179.8133
2011-02-07 12:30:00,83.38,83.48,83.36,83.48,7795.671350907785,65.5172,65.5958,65.5015,65.5958,7795.6714
2011-02-07 12:35:00,83.45,83.47,83.38,83.44,5744.178890142579,65.5722,65.5879,65.5172,65.5643,5744.1789
2011-02-07 12:40:00,83.43,83.47,83.4,83.46,5846.753513180839,65.5565,65.5879,65.5329,65.58,5846.7535
2011-02-07 12:45:00,83.47,83.49,83.45,83.47,6975.074366601702,65.5879,65.6036,65.5722,65.5879,6975.0744
2011-02-07 12:50:00,83.47,83.5,83.43,83.45,15591.34270181557,65.5879,65.6115,65.5565,65.5722,15591.3427
2011-02-07 12:55:00,83.46,83.52,83.44,83.46,31695.558518822443,65.58,65.6272,65.5643,65.58,31695.5585
2011-02-07 13:00:00,83.45,83.47,83.42,83.46,19796.902246384245,65.5722,65.5879,65.5486,65.58,19796.9022
2011-02-07 13:05:00,83.46,83.46,83.44,83.44,9642.014565596472,65.58,65.58,65.5643,65.5643,9642.0146
2011-02-07 13:10:00,83.44,83.57,83.44,83.44,22361.26782234076,65.5643,65.6665,65.5643,65.5643,22361.2678
2011-02-07 13:15:00,83.45,83.46,83.38,83.41,9539.43994255821,65.5722,65.58,65.5172,65.5408,9539.4399
2011-02-07 13:20:00,83.41,83.48,83.4,83.47,8308.544466099087,65.5408,65.5958,65.5329,65.5879,8308.5445
2011-02-07 13:25:00,83.47,83.48,83.43,83.44,11693.507026361678,65.5879,65.5958,65.5565,65.5643,11693.507
2011-02-07 13:30:00,83.43,83.48,83.38,83.4,10565.186172940814,65.5565,65.5958,65.5172,65.5329,10565.1862
2011-02-07 13:35:00,83.38,83.38,83.27,83.27,6154.47738229562,65.5172,65.5172,65.4307,65.4307,6154.4774
2011-02-07 13:40:00,83.29,83.32,83.28,83.31,6975.074366601702,65.4465,65.47,65.4386,65.4622,6975.0744
2011-02-07 13:45:00,83.29,83.31,83.28,83.3,5436.455021027798,65.4465,65.4622,65.4386,65.4543,5436.455
2011-02-07 13:50:00,83.3,83.31,83.28,83.28,2974.6640681095496,65.4543,65.4622,65.4386,65.4386,2974.6641
2011-02-07 13:55:00,83.3,83.32,83.28,83.28,10360.036926864292,65.4543,65.47,65.4386,65.4386,10360.0369
2011-02-07 14:00:00,83.29,83.29,83.21,83.23,12924.402502820802,65.4465,65.4465,65.3836,65.3993,12924.4025
2011-02-07 14:05:00,83.22,83.27,83.22,83.26,7795.671350907785,65.3915,65.4307,65.3915,65.4229,7795.6714
2011-02-07 14:10:00,83.27,83.28,83.2,83.2,7180.223612678223,65.4307,65.4386,65.3757,65.3757,7180.2236
2011-02-07 14:15:00,83.21,83.23,83.19,83.19,6359.626628372141,65.3836,65.3993,65.3679,65.3679,6359.6266
2011-02-07 14:20:00,83.2,83.23,83.17,83.19,6975.074366601702,65.3757,65.3993,65.3522,65.3679,6975.0744
2011-02-07 14:25:00,83.19,83.22,83.12,83.17,8205.969843060826,65.3679,65.3915,65.3129,65.3522,8205.9698
2011-02-07 14:30:00,83.17,83.22,83.17,83.2,7282.798235716484,65.3522,65.3915,65.3522,65.3757,7282.7982
2011-02-07 14:35:00,83.21,83.3,83.21,83.27,9436.86531951995,65.3836,65.4543,65.3836,65.4307,9436.8653
2011-02-07 14:40:00,83.27,83.31,83.27,83.29,6564.775874448661,65.4307,65.4622,65.4307,65.4465,6564.7759
2011-02-07 14:45:00,83.29,83.29,83.25,83.26,13744.999487126885,65.4465,65.4465,65.415,65.4229,13744.9995
2011-02-07 14:50:00,83.26,83.27,83.24,83.24,10872.910042055595,65.4229,65.4307,65.4072,65.4072,10872.91
2011-02-07 14:55:00,83.24,83.3,83.22,83.3,13334.700994973842,65.4072,65.4543,65.3915,65.4543,13334.701
2011-02-07 15:00:00,83.3,83.33,83.29,83.31,14873.320340547749,65.4543,65.4779,65.4465,65.4622,14873.3203
2011-02-07 15:05:00,83.31,83.31,83.26,83.26,16309.365063083393,65.4622,65.4622,65.4229,65.4229,16309.3651
2011-02-07 15:10:00,83.27,83.29,83.23,83.26,16924.812801312954,65.4307,65.4465,65.3993,65.4229,16924.8128
2011-02-07 15:15:00,83.27,83.3,83.25,83.3,20514.924607652065,65.4307,65.4543,65.415,65.4543,20514.9246
2011-02-07 15:20:00,83.29,83.35,83.29,83.32,18155.70827777208,65.4465,65.4936,65.4465,65.47,18155.7083
2011-02-07 15:25:00,83.34,83.42,83.32,83.42,25541.081136526824,65.4857,65.5486,65.47,65.5486,25541.0811
2011-02-07 15:30:00,83.42,83.46,83.41,83.42,35285.670325161555,65.5486,65.58,65.5408,65.5486,35285.6703
2011-02-07 15:35:00,83.42,83.42,83.36,83.38,26464.25274387117,65.5486,65.5486,65.5015,65.5172,26464.2527
2011-02-07 15:40:00,83.38,83.38,83.31,83.36,29131.19294286593,65.5172,65.5172,65.4622,65.5015,29131.1929
2011-02-07 15:45:00,83.37,83.42,83.33,83.42,53441.37860293363,65.5093,65.5486,65.4779,65.5486,53441.3786
2011-02-07 15:50:00,83.43,83.54,83.42,83.54,62057.646938147496,65.5565,65.6429,65.5486,65.6429,62057.6469
2011-02-07 15:55:00,83.54,83.57,83.45,83.48,62262.79618422402,65.6429,65.6665,65.5722,65.5958,62262.7962
2011-02-08 09:30:00,80.64,81.88,80.55,81.42,173761.411426813,63.3642,64.3385,63.2935,63.9771,173761.4114
2011-02-08 09:35:00,81.42,81.5,80.92,81.05,123704.99538414196,63.9771,64.0399,63.5842,63.6863,123704.9954
2011-02-08 09:40:00,81.01,81.01,80.02,80.19,142271.00215406707,63.6549,63.6549,62.877,63.0106,142271.0022
2011-02-08 09:45:00,80.2,80.73,80.17,80.63,41953.02082264848,63.0184,63.4349,62.9949,63.3563,41953.0208
2011-02-08 09:50:00,80.62,80.65,80.23,80.27,56621.1919171197,63.3485,63.372,63.042,63.0734,56621.1919
2011-02-08 09:55:00,80.27,80.42,80.11,80.19,53236.22935685711,63.0734,63.1913,62.9477,63.0106,53236.2294
2011-02-08 10:00:00,80.19,80.35,79.82,79.82,88419.32505898041,63.0106,63.1363,62.7199,62.7199,88419.3251
2011-02-08 10:05:00,79.82,80.32,79.78,80.23,132321.26371935583,62.7199,63.1127,62.6884,63.042,132321.2637
2011-02-08 10:10:00,80.23,80.55,80.2,80.33,59903.57985434403,63.042,63.2935,63.0184,63.1206,59903.5799
2011-02-08 10:15:00,80.32,80.9,80.27,80.9,67288.95271309877,63.1127,63.5685,63.0734,63.5685,67288.9527
2011-02-08 10:20:00,80.82,80.89,80.44,80.61,95907.2725407734,63.5056,63.5606,63.207,63.3406,95907.2725
2011-02-08 10:25:00,80.66,80.76,80.14,80.16,77136.11652477177,63.3799,63.4585,62.9713,62.987,77136.1165
2011-02-08 10:30:00,80.16,80.17,79.6,79.6,140527.23356241666,62.987,62.9949,62.547,62.547,140527.2336
2011-02-08 10:35:00,79.61,79.82,78.71,78.9,266283.72140732384,62.5548,62.7199,61.8477,61.9969,266283.7214
2011-02-08 10:40:00,78.87,79.31,78.28,79.19,222997.23048517795,61.9734,62.3191,61.5098,62.2248,222997.2305
2011-02-08 10:45:00,79.17,79.38,78.92,78.97,84111.19089137347,62.2091,62.3741,62.0127,62.052,84111.1909
2011-02-08 10:50:00,78.97,79.05,78.67,78.75,72622.83311108832,62.052,62.1148,61.8162,61.8791,72622.8331
2011-02-08 10:55:00,78.74,78.88,78.56,78.77,48928.095189250176,61.8712,61.9812,61.7298,61.8948,48928.0952
2011-02-08 11:00:00,78.71,78.72,78.32,78.53,80623.65370807263,61.8477,61.8555,61.5412,61.7062,80623.6537
2011-02-08 11:05:00,78.55,78.66,78.24,78.26,58057.23663965535,61.7219,61.8084,61.4783,61.4941,58057.2366
2011-02-08 11:10:00,78.26,78.57,78.14,78.46,66468.3557287927,61.4941,61.7376,61.3998,61.6512,66468.3557
2011-02-08 11:15:00,78.48,78.48,78.31,78.4,40516.97610011283,61.6669,61.6669,61.5333,61.6041,40516.9761
2011-02-08 11:20:00,78.4,78.44,78.27,78.36,48928.095189250176,61.6041,61.6355,61.5019,61.5726,48928.0952
2011-02-08 11:25:00,78.36,78.81,78.35,78.81,68724.99743563442,61.5726,61.9262,61.5648,61.9262,68724.9974
2011-02-08 11:30:00,78.81,79.1,78.78,79.08,59698.43060826751,61.9262,62.1541,61.9027,62.1384,59698.4306
2011-02-08 11:35:00,79.08,79.2,78.87,79.11,72007.38537285876,62.1384,62.2327,61.9734,62.162,72007.3854
2011-02-08 11:40:00,79.11,79.21,79.06,79.12,52210.48312647451,62.162,62.2405,62.1227,62.1698,52210.4831
2011-02-08 11:45:00,79.14,79.21,79.11,79.11,27797.72284336855,62.1855,62.2405,62.162,62.162,27797.7228
2011-02-08 11:50:00,79.11,79.38,79.11,79.38,56210.89342496666,62.162,62.3741,62.162,62.3741,56210.8934
2011-02-08 11:55:00,79.34,79.35,79.0,79.01,33029.028618319826,62.3427,62.3505,62.0755,62.0834,33029.0286
2011-02-08 12:00:00,79.02,79.06,78.92,78.94,42158.170068725,62.0912,62.1227,62.0127,62.0284,42158.1701
2011-02-08 12:05:00,78.93,78.96,78.77,78.82,27182.275105138982,62.0205,62.0441,61.8948,61.9341,27182.2751
2011-02-08 12:10:00,78.82,79.11,78.82,79.0,16822.238178274692,61.9341,62.162,61.9341,62.0755,16822.2382
2011-02-08 12:15:00,78.99,78.99,78.8,78.8,15488.76807877731,62.0677,62.0677,61.9184,61.9184,15488.7681
2011-02-08 12:20:00,78.81,78.81,78.58,78.63,29438.916811980715,61.9262,61.9262,61.7455,61.7848,29438.9168
2011-02-08 12:25:00,78.63,78.63,78.5,78.52,24310.1856600677,61.7848,61.7848,61.6826,61.6984,24310.1857
2011-02-08 12:30:00,78.56,78.71,78.5,78.67,26053.954251718125,61.7298,61.8477,61.6826,61.8162,26053.9543
2011-02-08 12:35:00,78.65,78.78,78.65,78.75,17437.685916504255,61.8005,61.9027,61.8005,61.8791,17437.6859
2011-02-08 12:40:00,78.75,78.77,78.72,78.74,19694.327623345984,61.8791,61.8948,61.8555,61.8712,19694.3276
2011-02-08 12:45:00,78.75,78.88,78.74,78.85,28105.44671248333,61.8791,61.9812,61.8712,61.9577,28105.4467
2011-02-08 12:50:00,78.83,78.84,78.76,78.81,10770.335419017334,61.9419,61.9498,61.8869,61.9262,10770.3354
2011-02-08 12:55:00,78.81,78.95,78.81,78.82,18771.15601600164,61.9262,62.0362,61.9262,61.9341,18771.156
2011-02-08 13:00:00,78.81,78.82,78.57,78.67,29746.64068109549,61.9262,61.9341,61.7376,61.8162,29746.6407
2011-02-08 13:05:00,78.67,78.76,78.65,78.72,36619.14042465894,61.8162,61.8869,61.8005,61.8555,36619.1404
2011-02-08 13:10:00,78.72,78.75,78.71,78.72,11590.932403323415,61.8555,61.8791,61.8477,61.8555,11590.9324
2011-02-08 13:15:00,78.73,78.73,78.71,78.73,22156.11857626423,61.8634,61.8634,61.8477,61.8634,22156.1186
2011-02-08 13:20:00,78.73,78.82,78.73,78.79,18463.43214688686,61.8634,61.9341,61.8634,61.9105,18463.4321
2011-02-08 13:25:00,78.8,78.8,78.74,78.75,13129.551748897322,61.9184,61.9184,61.8712,61.8791,13129.5517
2011-02-08 13:30:00,78.75,78.8,78.74,78.8,60313.87834649708,61.8791,61.9184,61.8712,61.9184,60313.8783
2011-02-08 13:35:00,78.8,78.81,78.75,78.78,13847.574110165144,61.9184,61.9262,61.8791,61.9027,13847.5741
2011-02-08 13:40:00,78.77,78.91,78.77,78.91,13539.850241050364,61.8948,62.0048,61.8948,62.0048,13539.8502
2011-02-08 13:45:00,78.93,79.0,78.82,79.0,37337.16278592676,62.0205,62.0755,61.9341,62.0755,37337.1628
2011-02-08 13:50:00,78.98,79.21,78.98,79.21,53441.37860293363,62.0598,62.2405,62.0598,62.2405,53441.3786
2011-02-08 13:55:00,79.21,79.21,79.07,79.09,35080.52107908503,62.2405,62.2405,62.1305,62.1462,35080.5211
2011-02-08 14:00:00,79.09,79.2,79.07,79.19,32208.431634013745,62.1462,62.2327,62.1305,62.2248,32208.4316
2011-02-08 14:05:00,79.2,79.21,78.97,78.97,44619.96102164324,62.2327,62.2405,62.052,62.052,44619.961
2011-02-08 14:10:00,78.97,78.98,78.78,78.78,18155.70827777208,62.052,62.0598,61.9027,61.9027,18155.7083
2011-02-08 14:15:00,78.79,78.8,78.7,78.72,22976.71556057032,61.9105,61.9184,61.8398,61.8555,22976.7156
2011-02-08 14:20:00,78.73,78.73,78.56,78.61,28413.17058159811,61.8634,61.8634,61.7298,61.7691,28413.1706
2011-02-08 14:25:00,78.6,78.62,78.43,78.49,42671.0431839163,61.7612,61.7769,61.6276,61.6748,42671.0432
2011-02-08 14:30:00,78.49,78.59,78.49,78.58,36208.84193250589,61.6748,61.7534,61.6748,61.7455,36208.8419
2011-02-08 14:35:00,78.58,78.59,78.51,78.52,19489.17837726946,61.7455,61.7534,61.6905,61.6984,19489.1784
2011-02-08 14:40:00,78.52,78.53,78.47,78.51,46158.580367217146,61.6984,61.7062,61.6591,61.6905,46158.5804
2011-02-08 14:45:00,78.51,78.56,78.51,78.56,20514.924607652065,61.6905,61.7298,61.6905,61.7298,20514.9246
2011-02-08 14:50:00,78.57,78.57,78.53,78.54,17540.260539542516,61.7376,61.7376,61.7062,61.7141,17540.2605
2011-02-08 14:55:00,78.54,78.6,78.53,78.55,25951.379628679864,61.7141,61.7612,61.7062,61.7219,25951.3796
2011-02-08 15:00:00,78.55,78.6,78.55,78.57,30567.23766540158,61.7219,61.7612,61.7219,61.7376,30567.2377
2011-02-08 15:05:00,78.57,78.68,78.56,78.61,60108.72910042056,61.7376,61.8241,61.7298,61.7691,60108.7291
2011-02-08 15:10:00,78.61,78.66,78.61,78.66,21848.39470714945,61.7691,61.8084,61.7691,61.8084,21848.3947
2011-02-08 15:15:00,78.65,78.71,78.65,78.69,33952.20022566417,61.8005,61.8477,61.8005,61.8319,33952.2002
2011-02-08 15:20:00,78.69,78.7,78.57,78.65,38568.058262385886,61.8319,61.8398,61.7376,61.8005,38568.0583
2011-02-08 15:25:00,78.65,78.69,78.65,78.69,29951.789927172016,61.8005,61.8319,61.8005,61.8319,29951.7899
2011-02-08 15:30:00,78.68,78.89,78.66,78.87,57646.938147502304,61.8241,61.9891,61.8084,61.9734,57646.9381
2011-02-08 15:35:00,78.88,78.9,78.77,78.77,59493.28136219099,61.9812,61.9969,61.8948,61.8948,59493.2814
2011-02-08 15:40:00,78.77,78.95,78.77,78.94,83188.01928402913,61.8948,62.0362,61.8948,62.0284,83188.0193
2011-02-08 15:45:00,78.95,79.06,78.94,79.03,90368.24289670736,62.0362,62.1227,62.0284,62.0991,90368.2429
2011-02-08 15:50:00,79.03,79.07,78.97,79.05,88419.32505898041,62.0991,62.1305,62.052,62.1148,88419.3251
2011-02-08 15:55:00,79.05,79.15,78.93,78.96,160426.71043183916,62.1148,62.1934,62.0205,62.0441,160426.7104
2011-02-09 09:30:00,79.0,79.51,78.97,79.51,54056.82634116319,62.0755,62.4763,62.052,62.4763,54056.8263
2011-02-09 09:35:00,79.52,79.67,79.3,79.37,37952.61052415632,62.4841,62.602,62.3113,62.3663,37952.6105
2011-02-09 09:40:00,79.36,79.41,79.21,79.21,33439.32711047287,62.3584,62.3977,62.2405,62.2405,33439.3271
2011-02-09 09:45:00,79.2,79.2,79.0,79.02,32721.304749205046,62.2327,62.2327,62.0755,62.0912,32721.3047
2011-02-09 09:50:00,79.02,79.13,78.95,79.08,48825.52056621192,62.0912,62.1777,62.0362,62.1384,48825.5206
2011-02-09 09:55:00,79.11,79.16,79.0,79.01,29131.19294286593,62.162,62.2012,62.0755,62.0834,29131.1929
2011-02-09 10:00:00,79.01,79.29,79.01,79.28,26053.954251718125,62.0834,62.3034,62.0834,62.2955,26053.9543
2011-02-09 10:05:00,79.28,79.39,79.26,79.32,32311.006257052,62.2955,62.382,62.2798,62.327,32311.0063
2011-02-09 10:10:00,79.31,79.45,79.29,79.41,34362.49871781721,62.3191,62.4291,62.3034,62.3977,34362.4987
2011-02-09 10:15:00,79.41,79.41,79.31,79.32,21232.94696891989,62.3977,62.3977,62.3191,62.327,21232.947
2011-02-09 10:20:00,79.32,79.36,79.19,79.2,16309.365063083393,62.327,62.3584,62.2248,62.2327,16309.3651
2011-02-09 10:25:00,79.22,79.3,79.14,79.28,17335.111293465994,62.2484,62.3113,62.1855,62.2955,17335.1113
2011-02-09 10:30:00,79.27,79.39,79.22,79.37,13026.977125859064,62.2877,62.382,62.2484,62.3663,13026.9771
2011-02-09 10:35:00,79.39,79.4,79.27,79.34,20720.073853728587,62.382,62.3898,62.2877,62.3427,20720.0739
2011-02-09 10:40:00,79.31,79.33,79.22,79.26,19284.029131192943,62.3191,62.3348,62.2484,62.2798,19284.0291
2011-02-09 10:45:00,79.24,79.3,79.21,79.27,13950.148733203405,62.2641,62.3113,62.2405,62.2877,13950.1487
2011-02-09 10:50:00,79.28,79.3,79.19,79.25,12411.5293876295,62.2955,62.3113,62.2248,62.272,12411.5294
2011-02-09 10:55:00,79.24,79.32,79.19,79.2,11283.208534208636,62.2641,62.327,62.2248,62.2327,11283.2085
2011-02-09 11:00:00,79.23,79.36,79.23,79.32,51697.61001128321,62.2562,62.3584,62.2562,62.327,51697.61
2011-02-09 11:05:00,79.31,79.41,79.27,79.41,94881.5263103908,62.3191,62.3977,62.2877,62.3977,94881.5263
2011-02-09 11:10:00,79.41,79.44,79.34,79.36,43491.64016822238,62.3977,62.4213,62.3427,62.3584,43491.6402
2011-02-09 11:15:00,79.36,79.36,79.18,79.28,22566.41706841727,62.3584,62.3584,62.217,62.2955,22566.4171
2011-02-09 11:20:00,79.27,79.28,79.13,79.15,17745.40978561904,62.2877,62.2955,62.1777,62.1934,17745.4098
2011-02-09 11:25:00,79.14,79.26,79.08,79.12,12924.402502820802,62.1855,62.2798,62.1384,62.1698,12924.4025
2011-02-09 11:30:00,79.11,79.19,79.09,79.17,25335.9318904503,62.162,62.2248,62.1462,62.2091,25335.9319
2011-02-09 11:35:00,79.17,79.22,79.14,79.16,8616.268335213868,62.2091,62.2484,62.1855,62.2012,8616.2683
2011-02-09 11:40:00,79.17,79.28,79.17,79.28,6872.499743563442,62.2091,62.2955,62.2091,62.2955,6872.4997
2011-02-09 11:45:00,79.28,79.28,79.16,79.16,10154.887680787771,62.2955,62.2955,62.2012,62.2012,10154.8877
2011-02-09 11:50:00,79.17,79.17,79.15,79.16,13232.126371935585,62.2091,62.2091,62.1934,62.2012,13232.1264
2011-02-09 11:55:00,79.16,79.16,79.04,79.07,11385.783157246897,62.2012,62.2012,62.107,62.1305,11385.7832
2011-02-09 12:00:00,79.07,79.1,79.04,79.07,23592.163298799875,62.1305,62.1541,62.107,62.1305,23592.1633
2011-02-09 12:05:00,79.08,79.13,79.07,79.11,34772.79720997025,62.1384,62.1777,62.1305,62.162,34772.7972
2011-02-09 12:10:00,79.11,79.14,79.11,79.14,19591.753000307723,62.162,62.1855,62.162,62.1855,19591.753
2011-02-09 12:15:00,79.13,79.18,79.11,79.13,11078.059288132115,62.1777,62.217,62.162,62.1777,11078.0593
2011-02-09 12:20:00,79.12,79.16,79.09,79.16,10667.760795979077,62.1698,62.2012,62.1462,62.2012,10667.7608
2011-02-09 12:25:00,79.16,79.17,79.11,79.13,13847.574110165144,62.2012,62.2091,62.162,62.1777,13847.5741
2011-02-09 12:30:00,79.14,79.23,79.14,79.19,28823.469073751152,62.1855,62.2562,62.1855,62.2248,28823.4691
2011-02-09 12:35:00,79.2,79.2,79.13,79.16,15283.61883270079,62.2327,62.2327,62.1777,62.2012,15283.6188
2011-02-09 12:40:00,79.16,79.17,79.14,79.16,13744.999487126885,62.2012,62.2091,62.1855,62.2012,13744.9995
2011-02-09 12:45:00,79.16,79.18,79.11,79.13,8411.119089137346,62.2012,62.217,62.162,62.1777,8411.1191
2011-02-09 12:50:00,79.12,79.14,79.04,79.04,10770.335419017334,62.1698,62.1855,62.107,62.107,10770.3354
2011-02-09 12:55:00,79.05,79.05,78.98,79.0,13026.977125859064,62.1148,62.1148,62.0598,62.0755,13026.9771
2011-02-09 13:00:00,78.99,79.05,78.98,79.03,18155.70827777208,62.0677,62.1148,62.0598,62.0991,18155.7083
2011-02-09 13:05:00,79.04,79.12,79.0,79.08,21643.24546107293,62.107,62.1698,62.0755,62.1384,21643.2455
2011-02-09 13:10:00,79.08,79.09,79.01,79.04,13334.700994973842,62.1384,62.1462,62.0834,62.107,13334.701
2011-02-09 13:15:00,79.04,79.09,79.02,79.06,6154.47738229562,62.107,62.1462,62.0912,62.1227,6154.4774
2011-02-09 13:20:00,79.06,79.14,79.05,79.1,14975.894963586008,62.1227,62.1855,62.1148,62.1541,14975.895
2011-02-09 13:25:00,79.1,79.18,79.1,79.13,14975.894963586008,62.1541,62.217,62.1541,62.1777,14975.895
2011-02-09 13:30:00,79.14,79.17,79.1,79.14,7180.223612678223,62.1855,62.2091,62.1541,62.1855,7180.2236
2011-02-09 13:35:00,79.14,79.16,79.13,79.14,10257.462303826032,62.1855,62.2012,62.1777,62.1855,10257.4623
2011-02-09 13:40:00,79.15,79.16,79.11,79.12,7077.648989639963,62.1934,62.2012,62.162,62.1698,7077.649
2011-02-09 13:45:00,79.11,79.12,79.03,79.03,5436.455021027798,62.162,62.1698,62.0991,62.0991,5436.455
2011-02-09 13:50:00,79.03,79.06,79.01,79.02,6462.201251410401,62.0991,62.1227,62.0834,62.0912,6462.2013
2011-02-09 13:55:00,79.02,79.06,79.02,79.02,4923.581905836496,62.0912,62.1227,62.0912,62.0912,4923.5819
2011-02-09 14:00:00,79.03,79.03,78.97,78.97,13847.574110165144,62.0991,62.0991,62.052,62.052,13847.5741
2011-02-09 14:05:00,78.97,79.0,78.96,79.0,13129.551748897322,62.052,62.0755,62.0441,62.0755,13129.5517
2011-02-09 14:10:00,78.99,79.0,78.95,78.98,9436.86531951995,62.0677,62.0755,62.0362,62.0598,9436.8653
2011-02-09 14:15:00,78.98,79.0,78.94,78.97,15283.61883270079,62.0598,62.0755,62.0284,62.052,15283.6188
2011-02-09 14:20:00,78.98,78.99,78.94,78.97,16514.514309159913,62.0598,62.0677,62.0284,62.052,16514.5143
2011-02-09 14:25:00,78.98,79.05,78.97,79.04,42876.19242999282,62.0598,62.1148,62.052,62.107,42876.1924
2011-02-09 14:30:00,79.04,79.04,78.97,79.02,13437.275618012103,62.107,62.107,62.052,62.0912,13437.2756
2011-02-09 14:35:00,79.03,79.03,78.97,79.01,12719.25325674428,62.0991,62.0991,62.052,62.0834,12719.2533
2011-02-09 14:40:00,79.01,79.05,78.98,79.04,14873.320340547749,62.0834,62.1148,62.0598,62.107,14873.3203
2011-02-09 14:45:00,79.03,79.08,79.03,79.06,14975.894963586008,62.0991,62.1384,62.0991,62.1227,14975.895
2011-02-09 14:50:00,79.06,79.09,79.0,79.04,9231.71607344343,62.1227,62.1462,62.0755,62.107,9231.7161
2011-02-09 14:55:00,79.04,79.09,79.03,79.04,5641.604267104318,62.107,62.1462,62.0991,62.107,5641.6043
2011-02-09 15:00:00,79.04,79.15,79.04,79.13,16001.641193968611,62.107,62.1934,62.107,62.1777,16001.6412
2011-02-09 15:05:00,79.13,79.2,79.13,79.15,19796.902246384245,62.1777,62.2327,62.1777,62.1934,19796.9022
2011-02-09 15:10:00,79.15,79.21,79.14,79.16,14155.297979279923,62.1934,62.2405,62.1855,62.2012,14155.298
2011-02-09 15:15:00,79.16,79.16,79.08,79.09,12821.82787978254,62.2012,62.2012,62.1384,62.1462,12821.8279
2011-02-09 15:20:00,79.09,79.12,79.08,79.08,10667.760795979077,62.1462,62.1698,62.1384,62.1384,10667.7608
2011-02-09 15:25:00,79.08,79.11,79.06,79.1,14052.723356241666,62.1384,62.162,62.1227,62.1541,14052.7234
2011-02-09 15:30:00,79.1,79.14,79.1,79.12,21335.52159195815,62.1541,62.1855,62.1541,62.1698,21335.5216
2011-02-09 15:35:00,79.11,79.13,79.11,79.12,16001.641193968611,62.162,62.1777,62.162,62.1698,16001.6412
2011-02-09 15:40:00,79.12,79.16,79.08,79.14,23694.737921838136,62.1698,62.2012,62.1384,62.1855,23694.7379
2011-02-09 15:45:00,79.13,79.18,79.11,79.13,28720.89445071289,62.1777,62.217,62.162,62.1777,28720.8945
2011-02-09 15:50:00,79.14,79.25,79.12,79.25,37439.73740896502,62.1855,62.272,62.1698,62.272,37439.7374
2011-02-09 15:55:00,79.25,79.32,79.16,79.3,89752.79515847779,62.272,62.327,62.2012,62.3113,89752.7952
2011-02-10 09:30:00,79.35,79.68,79.35,79.64,38875.782131500666,62.3505,62.6098,62.3505,62.5784,38875.7821
2011-02-10 09:35:00,79.66,79.66,79.44,79.51,31900.70776489896,62.5941,62.5941,62.4213,62.4763,31900.7078
2011-02-10 09:40:00,79.53,79.56,79.27,79.28,24207.61103702944,62.492,62.5156,62.2877,62.2955,24207.611
2011-02-10 09:45:00,79.28,79.34,79.05,79.14,21027.797722843367,62.2955,62.3427,62.1148,62.1855,21027.7977
2011-02-10 09:50:00,79.09,79.2,79.08,79.16,21027.797722843367,62.1462,62.2327,62.1384,62.2012,21027.7977
2011-02-10 09:55:00,79.15,79.26,79.15,79.2,19694.327623345984,62.1934,62.2798,62.1934,62.2327,19694.3276
2011-02-10 10:00:00,79.17,79.23,79.17,79.2,16719.663555236435,62.2091,62.2562,62.2091,62.2327,16719.6636
2011-02-10 10:05:00,79.19,79.29,79.18,79.23,19078.87988511642,62.2248,62.3034,62.217,62.2562,19078.8799
2011-02-10 10:10:00,79.25,79.46,79.25,79.46,12924.402502820802,62.272,62.437,62.272,62.437,12924.4025
2011-02-10 10:15:00,79.46,79.53,79.44,79.44,19796.902246384245,62.437,62.492,62.4213,62.4213,19796.9022
2011-02-10 10:20:00,79.45,79.64,79.38,79.62,36926.86429377372,62.4291,62.5784,62.3741,62.5627,36926.8643
2011-02-10 10:25:00,79.6,79.6,79.52,79.54,39593.80449276849,62.547,62.547,62.4841,62.4998,39593.8045
2011-02-10 10:30:00,79.56,79.56,79.36,79.36,12616.67863370602,62.5156,62.5156,62.3584,62.3584,12616.6786
2011-02-10 10:35:00,79.36,79.37,79.28,79.29,17847.984408657296,62.3584,62.3663,62.2955,62.3034,17847.9844
2011-02-10 10:40:00,79.3,79.42,79.24,79.41,22874.14093753205,62.3113,62.4055,62.2641,62.3977,22874.1409
2011-02-10 10:45:00,79.41,79.45,79.39,79.4,18053.13365473381,62.3977,62.4291,62.382,62.3898,18053.1337
2011-02-10 10:50:00,79.41,79.46,79.41,79.45,24207.61103702944,62.3977,62.437,62.3977,62.4291,24207.611
2011-02-10 10:55:00,79.45,79.46,79.44,79.44,10975.484665093856,62.4291,62.437,62.4213,62.4213,10975.4847
2011-02-10 11:00:00,79.45,79.47,79.42,79.45,16309.365063083393,62.4291,62.4448,62.4055,62.4291,16309.3651
2011-02-10 11:05:00,79.45,79.48,79.43,79.43,13847.574110165144,62.4291,62.4527,62.4134,62.4134,13847.5741
2011-02-10 11:10:00,79.43,79.46,79.43,79.44,9026.566827366907,62.4134,62.437,62.4134,62.4213,9026.5668
2011-02-10 11:15:00,79.46,79.47,79.44,79.45,12411.5293876295,62.437,62.4448,62.4213,62.4291,12411.5294
2011-02-10 11:20:00,79.45,79.47,79.44,79.44,7898.245973946045,62.4291,62.4448,62.4213,62.4213,7898.246
2011-02-10 11:25:00,79.45,79.52,79.43,79.52,56108.3188019284,62.4291,62.4841,62.4134,62.4841,56108.3188
2011-02-10 11:30:00,79.51,79.6,79.5,79.56,9129.14145040517,62.4763,62.547,62.4684,62.5156,9129.1415
2011-02-10 11:35:00,79.55,79.59,79.53,79.54,8103.395220022566,62.5077,62.5391,62.492,62.4998,8103.3952
2011-02-10 11:40:00,79.55,79.55,79.51,79.51,4923.581905836496,62.5077,62.5077,62.4763,62.4763,4923.5819
2011-02-10 11:45:00,79.52,79.54,79.49,79.52,6872.499743563442,62.4841,62.4998,62.4605,62.4841,6872.4997
2011-02-10 11:50:00,79.54,79.55,79.53,79.53,7693.096727869524,62.4998,62.5077,62.492,62.492,7693.0967
2011-02-10 11:55:00,79.53,79.57,79.52,79.55,21745.82008411119,62.492,62.5234,62.4841,62.5077,21745.8201
2011-02-10 12:00:00,79.55,79.56,79.53,79.54,14463.021848394706,62.5077,62.5156,62.492,62.4998,14463.0218
2011-02-10 12:05:00,79.53,79.54,79.53,79.53,8000.820596984306,62.492,62.4998,62.492,62.492,8000.8206
2011-02-10 12:10:00,79.53,79.57,79.49,79.55,31798.1331418607,62.492,62.5234,62.4605,62.5077,31798.1331
2011-02-10 12:15:00,79.55,79.63,79.55,79.6,37439.73740896502,62.5077,62.5706,62.5077,62.547,37439.7374
2011-02-10 12:20:00,79.58,79.63,79.51,79.53,21540.670838034668,62.5313,62.5706,62.4763,62.492,21540.6708
2011-02-10 12:25:00,79.54,79.55,79.52,79.54,4308.134167606934,62.4998,62.5077,62.4841,62.4998,4308.1342
2011-02-10 12:30:00,79.54,79.6,79.54,79.58,19899.476869422502,62.4998,62.547,62.4998,62.5313,19899.4769
2011-02-10 12:35:00,79.59,79.63,79.56,79.56,8616.268335213868,62.5391,62.5706,62.5156,62.5156,8616.2683
2011-02-10 12:40:00,79.57,79.59,79.53,79.54,10565.186172940814,62.5234,62.5391,62.492,62.4998,10565.1862
2011-02-10 12:45:00,79.55,79.57,79.54,79.54,8513.693712175607,62.5077,62.5234,62.4998,62.4998,8513.6937
2011-02-10 12:50:00,79.55,79.57,79.54,79.55,7385.372858754744,62.5077,62.5234,62.4998,62.5077,7385.3729
2011-02-10 12:55:00,79.54,79.54,79.47,79.47,8308.544466099087,62.4998,62.4998,62.4448,62.4448,8308.5445
2011-02-10 13:00:00,79.47,79.49,79.45,79.46,3487.537183300851,62.4448,62.4605,62.4291,62.437,3487.5372
2011-02-10 13:05:00,79.48,79.5,79.46,79.46,3795.261052415632,62.4527,62.4684,62.437,62.437,3795.2611
2011-02-10 13:10:00,79.47,79.47,79.43,79.45,5231.305774951277,62.4448,62.4448,62.4134,62.4291,5231.3058
2011-02-10 13:15:00,79.45,79.46,79.43,79.45,9744.58918863473,62.4291,62.437,62.4134,62.4291,9744.5892
2011-02-10 13:20:00,79.45,79.46,79.41,79.42,5846.753513180839,62.4291,62.437,62.3977,62.4055,5846.7535
2011-02-10 13:25:00,79.43,79.43,79.36,79.37,19386.6037542312,62.4134,62.4134,62.3584,62.3663,19386.6038
2011-02-10 13:30:00,79.38,79.39,79.34,79.35,10975.484665093856,62.3741,62.382,62.3427,62.3505,10975.4847
2011-02-10 13:35:00,79.35,79.36,79.33,79.33,7385.372858754744,62.3505,62.3584,62.3348,62.3348,7385.3729
2011-02-10 13:40:00,79.34,79.36,79.34,79.35,8103.395220022566,62.3427,62.3584,62.3427,62.3505,8103.3952
2011-02-10 13:45:00,79.34,79.36,79.33,79.34,16924.812801312954,62.3427,62.3584,62.3348,62.3427,16924.8128
2011-02-10 13:50:00,79.34,79.36,79.33,79.33,9129.14145040517,62.3427,62.3584,62.3348,62.3348,9129.1415
2011-02-10 13:55:00,79.34,79.34,79.27,79.29,9949.738434711251,62.3427,62.3427,62.2877,62.3034,9949.7384
2011-02-10 14:00:00,79.28,79.31,79.27,79.31,15488.76807877731,62.2955,62.3191,62.2877,62.3191,15488.7681
2011-02-10 14:05:00,79.3,79.33,79.3,79.31,20309.775361575543,62.3113,62.3348,62.3113,62.3191,20309.7754
2011-02-10 14:10:00,79.31,79.32,79.28,79.3,11385.783157246897,62.3191,62.327,62.2955,62.3113,11385.7832
2011-02-10 14:15:00,79.3,79.31,79.27,79.27,10565.186172940814,62.3113,62.3191,62.2877,62.2877,10565.1862
2011-02-10 14:20:00,79.28,79.31,79.27,79.3,9026.566827366907,62.2955,62.3191,62.2877,62.3113,9026.5668
2011-02-10 14:25:00,79.31,79.31,79.29,79.31,6667.350497486921,62.3191,62.3191,62.3034,62.3191,6667.3505
2011-02-10 14:30:00,79.31,79.32,79.29,79.31,15899.06657093035,62.3191,62.327,62.3034,62.3191,15899.0666
2011-02-10 14:35:00,79.31,79.32,79.28,79.3,18463.43214688686,62.3191,62.327,62.2955,62.3113,18463.4321
2011-02-10 14:40:00,79.29,79.31,79.28,79.28,10052.313057749512,62.3034,62.3191,62.2955,62.2955,10052.3131
2011-02-10 14:45:00,79.28,79.3,79.28,79.3,9231.71607344343,62.2955,62.3113,62.2955,62.3113,9231.7161
2011-02-10 14:50:00,79.3,79.31,79.28,79.28,15283.61883270079,62.3113,62.3191,62.2955,62.2955,15283.6188
2011-02-10 14:55:00,79.28,79.35,79.28,79.33,17335.111293465994,62.2955,62.3505,62.2955,62.3348,17335.1113
2011-02-10 15:00:00,79.34,79.41,79.33,79.4,16411.939686121652,62.3427,62.3977,62.3348,62.3898,16411.9397
2011-02-10 15:05:00,79.4,79.41,79.35,79.37,15181.044209662528,62.3898,62.3977,62.3505,62.3663,15181.0442
2011-02-10 15:10:00,79.36,79.36,79.31,79.33,10565.186172940814,62.3584,62.3584,62.3191,62.3348,10565.1862
2011-02-10 15:15:00,79.33,79.33,79.25,79.25,45748.28187506411,62.3348,62.3348,62.272,62.272,45748.2819
2011-02-10 15:20:00,79.25,79.26,79.21,79.24,22361.26782234076,62.272,62.2798,62.2405,62.2641,22361.2678
2011-02-10 15:25:00,79.24,79.24,79.17,79.18,34259.92409477895,62.2641,62.2641,62.2091,62.217,34259.9241
2011-02-10 15:30:00,79.18,79.23,79.16,79.21,26464.25274387117,62.217,62.2562,62.2012,62.2405,26464.2527
2011-02-10 15:35:00,79.21,79.23,79.18,79.18,32413.580880090263,62.2405,62.2562,62.217,62.217,32413.5809
2011-02-10 15:40:00,79.18,79.2,79.13,79.19,18463.43214688686,62.217,62.2327,62.1777,62.2248,18463.4321
2011-02-10 15:45:00,79.21,79.27,79.2,79.21,59390.70673915273,62.2405,62.2877,62.2327,62.2405,59390.7067
2011-02-10 15:50:00,79.21,79.25,79.05,79.08,40824.699969227615,62.2405,62.272,62.1148,62.1384,40824.7
2011-02-10 15:55:00,79.08,79.17,79.02,79.14,129859.47276643758,62.1384,62.2091,62.0912,62.1855,129859.4728
2011-02-11 09:30:00,78.92,78.94,78.72,78.75,26259.103497794644,62.0127,62.0284,61.8555,61.8791,26259.1035
2011-02-11 09:35:00,78.78,78.85,78.62,78.64,19899.476869422502,61.9027,61.9577,61.7769,61.7926,19899.4769
2011-02-11 09:40:00,78.62,78.71,78.48,78.49,16719.663555236435,61.7769,61.8477,61.6669,61.6748,16719.6636
2011-02-11 09:45:00,78.52,78.64,78.49,78.64,11385.783157246897,61.6984,61.7926,61.6748,61.7926,11385.7832
2011-02-11 09:50:00,78.61,78.82,78.61,78.69,14565.596471432968,61.7691,61.9341,61.7691,61.8319,14565.5965
2011-02-11 09:55:00,78.69,78.79,78.65,78.7,16206.790440045132,61.8319,61.9105,61.8005,61.8398,16206.7904
2011-02-11 10:00:00,78.72,78.79,78.69,78.76,13539.850241050364,61.8555,61.9105,61.8319,61.8869,13539.8502
2011-02-11 10:05:00,78.77,78.84,78.69,78.8,18155.70827777208,61.8948,61.9498,61.8319,61.9184,18155.7083
2011-02-11 10:10:00,78.79,78.89,78.79,78.86,10975.484665093856,61.9105,61.9891,61.9105,61.9655,10975.4847
2011-02-11 10:15:00,78.87,78.94,78.84,78.9,6872.499743563442,61.9734,62.0284,61.9498,61.9969,6872.4997
2011-02-11 10:20:00,78.9,78.92,78.82,78.83,11180.633911170376,61.9969,62.0127,61.9341,61.9419,11180.6339
2011-02-11 10:25:00,78.82,78.9,78.82,78.86,11898.656272438198,61.9341,61.9969,61.9341,61.9655,11898.6563
2011-02-11 10:30:00,78.86,78.89,78.82,78.84,12411.5293876295,61.9655,61.9891,61.9341,61.9498,12411.5294
2011-02-11 10:35:00,78.84,78.96,78.79,78.92,15386.193455739049,61.9498,62.0441,61.9105,62.0127,15386.1935
2011-02-11 10:40:00,78.91,78.94,78.83,78.86,13334.700994973842,62.0048,62.0284,61.9419,61.9655,13334.701
2011-02-11 10:45:00,78.86,78.86,78.75,78.78,23694.737921838136,61.9655,61.9655,61.8791,61.9027,23694.7379
2011-02-11 10:50:00,78.8,79.0,78.75,79.0,16411.939686121652,61.9184,62.0755,61.8791,62.0755,16411.9397
2011-02-11 10:55:00,79.0,79.03,78.94,78.94,20617.49923069033,62.0755,62.0991,62.0284,62.0284,20617.4992
2011-02-11 11:00:00,78.94,79.23,78.89,79.14,14360.447225356444,62.0284,62.2562,61.9891,62.1855,14360.4472
2011-02-11 11:05:00,79.14,79.24,79.12,79.22,9642.014565596472,62.1855,62.2641,62.1698,62.2484,9642.0146
2011-02-11 11:10:00,79.22,79.24,79.14,79.15,9026.566827366907,62.2484,62.2641,62.1855,62.1934,9026.5668
2011-02-11 11:15:00,79.16,79.18,79.0,79.03,15796.491947892093,62.2012,62.217,62.0755,62.0991,15796.4919
2011-02-11 11:20:00,79.02,79.14,79.0,79.14,9334.29069648169,62.0912,62.1855,62.0755,62.1855,9334.2907
2011-02-11 11:25:00,79.17,79.17,79.06,79.12,9436.86531951995,62.2091,62.2091,62.1227,62.1698,9436.8653
2011-02-11 11:30:00,79.12,79.12,79.05,79.07,6872.499743563442,62.1698,62.1698,62.1148,62.1305,6872.4997
2011-02-11 11:35:00,79.04,79.15,79.03,79.07,7385.372858754744,62.107,62.1934,62.0991,62.1305,7385.3729
2011-02-11 11:40:00,79.08,79.1,79.01,79.09,5436.455021027798,62.1384,62.1541,62.0834,62.1462,5436.455
2011-02-11 11:45:00,79.08,79.14,79.06,79.06,4513.283413683455,62.1384,62.1855,62.1227,62.1227,4513.2834
2011-02-11 11:50:00,79.07,79.15,79.06,79.13,2154.067083803467,62.1305,62.1934,62.1227,62.1777,2154.0671
2011-02-11 11:55:00,79.13,79.16,79.05,79.08,6462.201251410401,62.1777,62.2012,62.1148,62.1384,6462.2013
2011-02-11 12:00:00,79.11,79.14,79.04,79.04,8411.119089137346,62.162,62.1855,62.107,62.107,8411.1191
2011-02-11 12:05:00,79.04,79.06,79.03,79.03,8616.268335213868,62.107,62.1227,62.0991,62.0991,8616.2683
2011-02-11 12:10:00,79.04,79.04,78.96,78.96,3590.111806339112,62.107,62.107,62.0441,62.0441,3590.1118
2011-02-11 12:15:00,78.98,79.01,78.91,78.95,7077.648989639963,62.0598,62.0834,62.0048,62.0362,7077.649
2011-02-11 12:20:00,78.94,78.98,78.93,78.97,6462.201251410401,62.0284,62.0598,62.0205,62.052,6462.2013
2011-02-11 12:25:00,78.97,79.02,78.96,78.97,5231.305774951277,62.052,62.0912,62.0441,62.052,5231.3058
2011-02-11 12:30:00,78.99,79.01,78.95,78.95,6257.0520053338805,62.0677,62.0834,62.0362,62.0362,6257.052
2011-02-11 12:35:00,78.97,78.99,78.94,78.94,3077.2386911478097,62.052,62.0677,62.0284,62.0284,3077.2387
2011-02-11 12:40:00,78.96,79.0,78.95,79.0,7180.223612678223,62.0441,62.0755,62.0362,62.0755,7180.2236
2011-02-11 12:45:00,78.98,79.06,78.97,79.04,9436.86531951995,62.0598,62.1227,62.052,62.107,9436.8653
2011-02-11 12:50:00,79.04,79.05,79.0,79.02,4308.134167606934,62.107,62.1148,62.0755,62.0912,4308.1342
2011-02-11 12:55:00,79.02,79.03,78.99,79.0,4410.708790645194,62.0912,62.0991,62.0677,62.0755,4410.7088
2011-02-11 13:00:00,79.0,79.01,78.98,79.0,1641.1939686121652,62.0755,62.0834,62.0598,62.0755,1641.194
2011-02-11 13:05:00,79.01,79.02,78.98,79.0,6154.47738229562,62.0834,62.0912,62.0598,62.0755,6154.4774
2011-02-11 13:10:00,78.99,79.01,78.98,78.99,4205.559544568673,62.0677,62.0834,62.0598,62.0677,4205.5595
2011-02-11 13:15:00,78.99,79.02,78.98,79.0,6154.47738229562,62.0677,62.0912,62.0598,62.0755,6154.4774
2011-02-11 13:20:00,79.0,79.01,78.97,78.99,3487.537183300851,62.0755,62.0834,62.052,62.0677,3487.5372
2011-02-11 13:25:00,79.0,79.03,78.99,79.0,8308.544466099087,62.0755,62.0991,62.0677,62.0755,8308.5445
2011-02-11 13:30:00,79.0,79.01,78.98,78.99,4513.283413683455,62.0755,62.0834,62.0598,62.0677,4513.2834
2011-02-11 13:35:00,78.99,79.01,78.99,78.99,8616.268335213868,62.0677,62.0834,62.0677,62.0677,8616.2683
2011-02-11 13:40:00,79.0,79.01,78.98,78.98,8513.693712175607,62.0755,62.0834,62.0598,62.0598,8513.6937
2011-02-11 13:45:00,78.99,79.01,78.98,79.0,9436.86531951995,62.0677,62.0834,62.0598,62.0755,9436.8653
2011-02-11 13:50:00,79.0,79.04,79.0,79.03,9949.738434711251,62.0755,62.107,62.0755,62.0991,9949.7384
2011-02-11 13:55:00,79.03,79.06,79.02,79.06,10154.887680787771,62.0991,62.1227,62.0912,62.1227,10154.8877
2011-02-11 14:00:00,79.06,79.18,79.05,79.15,16206.790440045132,62.1227,62.217,62.1148,62.1934,16206.7904
2011-02-11 14:05:00,79.16,79.18,79.14,79.16,12206.38014155298,62.2012,62.217,62.1855,62.2012,12206.3801
2011-02-11 14:10:00,79.19,79.21,79.17,79.18,16924.812801312954,62.2248,62.2405,62.2091,62.217,16924.8128
2011-02-11 14:15:00,79.18,79.32,79.16,79.27,61749.92306903272,62.217,62.327,62.2012,62.2877,61749.9231
2011-02-11 14:20:00,79.28,79.28,79.18,79.19,17540.260539542516,62.2955,62.2955,62.217,62.2248,17540.2605
2011-02-11 14:25:00,79.19,79.25,79.17,79.25,7487.947481793004,62.2248,62.272,62.2091,62.272,7487.9475
2011-02-11 14:30:00,79.25,79.32,79.23,79.32,11078.059288132115,62.272,62.327,62.2562,62.327,11078.0593
2011-02-11 14:35:00,79.33,79.36,79.31,79.35,9847.163811672992,62.3348,62.3584,62.3191,62.3505,9847.1638
2011-02-11 14:40:00,79.34,79.38,79.34,79.37,13950.148733203405,62.3427,62.3741,62.3427,62.3663,13950.1487
2011-02-11 14:45:00,79.37,79.41,79.36,79.39,8821.417581290389,62.3663,62.3977,62.3584,62.382,8821.4176
2011-02-11 14:50:00,79.38,79.45,79.38,79.43,32516.155503128524,62.3741,62.4291,62.3741,62.4134,32516.1555
2011-02-11 14:55:00,79.44,79.48,79.43,79.44,17129.962047389476,62.4213,62.4527,62.4134,62.4213,17129.962
2011-02-11 15:00:00,79.43,79.45,79.4,79.4,11693.507026361678,62.4134,62.4291,62.3898,62.3898,11693.507
2011-02-11 15:05:00,79.41,79.42,79.35,79.37,27489.99897425377,62.3977,62.4055,62.3505,62.3663,27489.999
2011-02-11 15:10:00,79.36,79.37,79.33,79.33,38978.35675453892,62.3584,62.3663,62.3348,62.3348,38978.3568
2011-02-11 15:15:00,79.34,79.42,79.33,79.37,86675.55646732998,62.3427,62.4055,62.3348,62.3663,86675.5565
2011-02-11 15:20:00,79.37,79.38,79.35,79.36,19181.45450815468,62.3663,62.3741,62.3505,62.3584,19181.4545
2011-02-11 15:25:00,79.36,79.36,79.22,79.25,51082.16227305365,62.3584,62.3584,62.2484,62.272,51082.1623
2011-02-11 15:30:00,79.25,79.28,79.21,79.21,54261.97558723972,62.272,62.2955,62.2405,62.2405,54261.9756
2011-02-11 15:35:00,79.21,79.29,79.21,79.28,30259.5137962868,62.2405,62.3034,62.2405,62.2955,30259.5138
2011-02-11 15:40:00,79.27,79.32,79.26,79.31,33439.32711047287,62.2877,62.327,62.2798,62.3191,33439.3271
2011-02-11 15:45:00,79.31,79.35,79.28,79.34,23592.163298799875,62.3191,62.3505,62.2955,62.3427,23592.1633
2011-02-11 15:50:00,79.33,79.37,79.31,79.31,16411.939686121652,62.3348,62.3663,62.3191,62.3191,16411.9397
2011-02-11 15:55:00,79.31,79.31,79.2,79.25,82059.69843060826,62.3191,62.3191,62.2327,62.272,82059.6984
2011-02-14 09:30:00,79.17,79.17,78.73,78.73,37644.88665504154,62.2091,62.2091,61.8634,61.8634,37644.8867
2011-02-14 09:35:00,78.74,78.88,78.73,78.77,28413.17058159811,61.8712,61.9812,61.8634,61.8948,28413.1706
2011-02-14 09:40:00,78.77,78.94,78.76,78.91,17027.387424351215,61.8948,62.0284,61.8869,62.0048,17027.3874
2011-02-14 09:45:00,78.92,79.15,78.92,79.03,32003.282387937223,62.0127,62.1934,62.0127,62.0991,32003.2824
2011-02-14 09:50:00,79.04,79.2,79.0,79.19,18053.13365473381,62.107,62.2327,62.0755,62.2248,18053.1337
2011-02-14 09:55:00,79.18,79.18,79.07,79.15,20309.775361575543,62.217,62.217,62.1305,62.1934,20309.7754
2011-02-14 10:00:00,79.16,79.21,79.06,79.06,24720.48415222074,62.2012,62.2405,62.1227,62.1227,24720.4842
2011-02-14 10:05:00,79.06,79.16,79.06,79.15,5231.305774951277,62.1227,62.2012,62.1227,62.1934,5231.3058
2011-02-14 10:10:00,79.14,79.19,79.11,79.14,15181.044209662528,62.1855,62.2248,62.162,62.1855,15181.0442
2011-02-14 10:15:00,79.16,79.16,79.09,79.11,11385.783157246897,62.2012,62.2012,62.1462,62.162,11385.7832
2011-02-14 10:20:00,79.09,79.11,79.07,79.09,6769.925120525182,62.1462,62.162,62.1305,62.1462,6769.9251
2011-02-14 10:25:00,79.09,79.09,78.97,78.98,14052.723356241666,62.1462,62.1462,62.052,62.0598,14052.7234
2011-02-14 10:30:00,79.0,79.01,78.97,78.98,7385.372858754744,62.0755,62.0834,62.052,62.0598,7385.3729
2011-02-14 10:35:00,78.98,78.99,78.91,78.95,12924.402502820802,62.0598,62.0677,62.0048,62.0362,12924.4025
2011-02-14 10:40:00,78.95,78.97,78.9,78.91,15386.193455739049,62.0362,62.052,61.9969,62.0048,15386.1935
2011-02-14 10:45:00,78.92,78.94,78.82,78.86,26361.678120832905,62.0127,62.0284,61.9341,61.9655,26361.6781
2011-02-14 10:50:00,78.88,78.95,78.86,78.88,18771.15601600164,61.9812,62.0362,61.9655,61.9812,18771.156
2011-02-14 10:55:00,78.88,78.91,78.77,78.78,22874.14093753205,61.9812,62.0048,61.8948,61.9027,22874.1409
2011-02-14 11:00:00,78.79,78.83,78.77,78.83,8616.268335213868,61.9105,61.9419,61.8948,61.9419,8616.2683
2011-02-14 11:05:00,78.82,78.88,78.8,78.86,7693.096727869524,61.9341,61.9812,61.9184,61.9655,7693.0967
2011-02-14 11:10:00,78.87,78.9,78.86,78.87,10257.462303826032,61.9734,61.9969,61.9655,61.9734,10257.4623
2011-02-14 11:15:00,78.88,78.91,78.87,78.9,5436.455021027798,61.9812,62.0048,61.9734,61.9969,5436.455
2011-02-14 11:20:00,78.89,78.93,78.89,78.93,6975.074366601702,61.9891,62.0205,61.9891,62.0205,6975.0744
2011-02-14 11:25:00,78.91,78.94,78.91,78.91,6257.0520053338805,62.0048,62.0284,62.0048,62.0048,6257.052
2011-02-14 11:30:00,78.92,78.97,78.91,78.97,6257.0520053338805,62.0127,62.052,62.0048,62.052,6257.052
2011-02-14 11:35:00,78.96,78.97,78.87,78.87,20617.49923069033,62.0441,62.052,61.9734,61.9734,20617.4992
2011-02-14 11:40:00,78.87,78.89,78.85,78.85,11898.656272438198,61.9734,61.9891,61.9577,61.9577,11898.6563
2011-02-14 11:45:00,78.85,78.91,78.85,78.87,10975.484665093856,61.9577,62.0048,61.9577,61.9734,10975.4847
2011-02-14 11:50:00,78.87,78.94,78.86,78.94,13334.700994973842,61.9734,62.0284,61.9655,62.0284,13334.701
2011-02-14 11:55:00,78.93,78.97,78.89,78.94,15283.61883270079,62.0205,62.052,61.9891,62.0284,15283.6188
2011-02-14 12:00:00,78.94,78.95,78.92,78.95,5333.880397989537,62.0284,62.0362,62.0127,62.0362,5333.8804
2011-02-14 12:05:00,78.94,78.97,78.94,78.97,6667.350497486921,62.0284,62.052,62.0284,62.052,6667.3505
2011-02-14 12:10:00,78.97,78.97,78.96,78.97,4821.007282798236,62.052,62.052,62.0441,62.052,4821.0073
2011-02-14 12:15:00,78.96,78.97,78.94,78.94,6051.902759257359,62.0441,62.052,62.0284,62.0284,6051.9028
2011-02-14 12:20:00,78.95,79.09,78.95,79.05,64929.73638321879,62.0362,62.1462,62.0362,62.1148,64929.7364
2011-02-14 12:25:00,79.05,79.05,79.0,79.01,8205.969843060826,62.1148,62.1148,62.0755,62.0834,8205.9698
2011-02-14 12:30:00,79.02,79.02,78.96,78.97,13129.551748897322,62.0912,62.0912,62.0441,62.052,13129.5517
2011-02-14 12:35:00,78.97,78.99,78.96,78.99,9334.29069648169,62.052,62.0677,62.0441,62.0677,9334.2907
2011-02-14 12:40:00,78.99,79.03,78.99,79.03,4000.410298492153,62.0677,62.0991,62.0677,62.0991,4000.4103
2011-02-14 12:45:00,79.02,79.04,79.01,79.04,6667.350497486921,62.0912,62.107,62.0834,62.107,6667.3505
2011-02-14 12:50:00,79.04,79.1,79.04,79.1,10052.313057749512,62.107,62.1541,62.107,62.1541,10052.3131
2011-02-14 12:55:00,79.1,79.12,79.1,79.12,4205.559544568673,62.1541,62.1698,62.1541,62.1698,4205.5595
2011-02-14 13:00:00,79.12,79.13,79.1,79.12,8411.119089137346,62.1698,62.1777,62.1541,62.1698,8411.1191
2011-02-14 13:05:00,79.1,79.1,79.04,79.04,31080.11078059288,62.1541,62.1541,62.107,62.107,31080.1108
2011-02-14 13:10:00,79.05,79.08,79.03,79.04,22053.54395322597,62.1148,62.1384,62.0991,62.107,22053.544
2011-02-14 13:15:00,79.04,79.07,79.04,79.06,13950.148733203405,62.107,62.1305,62.107,62.1227,13950.1487
2011-02-14 13:20:00,79.07,79.09,79.07,79.08,4923.581905836496,62.1305,62.1462,62.1305,62.1384,4923.5819
2011-02-14 13:25:00,79.09,79.09,79.06,79.06,4821.007282798236,62.1462,62.1462,62.1227,62.1227,4821.0073
2011-02-14 13:30:00,79.07,79.08,79.07,79.08,1333.4700994973844,62.1305,62.1384,62.1305,62.1384,1333.4701
2011-02-14 13:35:00,79.08,79.1,79.07,79.09,4205.559544568673,62.1384,62.1541,62.1305,62.1462,4205.5595
2011-02-14 13:40:00,79.09,79.1,79.06,79.07,13642.424864088624,62.1462,62.1541,62.1227,62.1305,13642.4249
2011-02-14 13:45:00,79.07,79.09,79.06,79.09,2872.089445071289,62.1305,62.1462,62.1227,62.1462,2872.0894
2011-02-14 13:50:00,79.09,79.13,79.07,79.07,10257.462303826032,62.1462,62.1777,62.1305,62.1305,10257.4623
2011-02-14 13:55:00,79.07,79.08,79.06,79.08,4821.007282798236,62.1305,62.1384,62.1227,62.1384,4821.0073
2011-02-14 14:00:00,79.08,79.09,79.07,79.08,3282.3879372243305,62.1384,62.1462,62.1305,62.1384,3282.3879
2011-02-14 14:05:00,79.07,79.1,79.07,79.09,6564.775874448661,62.1305,62.1541,62.1305,62.1462,6564.7759
2011-02-14 14:10:00,79.09,79.11,79.09,79.11,8616.268335213868,62.1462,62.162,62.1462,62.162,8616.2683
2011-02-14 14:15:00,79.11,79.11,79.1,79.11,9642.014565596472,62.162,62.162,62.1541,62.162,9642.0146
2011-02-14 14:20:00,79.11,79.19,79.1,79.18,6667.350497486921,62.162,62.2248,62.1541,62.217,6667.3505
2011-02-14 14:25:00,79.19,79.19,79.15,79.19,14360.447225356444,62.2248,62.2248,62.1934,62.2248,14360.4472
2011-02-14 14:30:00,79.19,79.2,79.15,79.16,12821.82787978254,62.2248,62.2327,62.1934,62.2012,12821.8279
2011-02-14 14:35:00,79.15,79.18,79.13,79.15,6769.925120525182,62.1934,62.217,62.1777,62.1934,6769.9251
2011-02-14 14:40:00,79.15,79.17,79.14,79.16,9231.71607344343,62.1934,62.2091,62.1855,62.2012,9231.7161
2011-02-14 14:45:00,79.16,79.19,79.15,79.17,13642.424864088624,62.2012,62.2248,62.1934,62.2091,13642.4249
2011-02-14 14:50:00,79.17,79.17,79.1,79.15,21232.94696891989,62.2091,62.2091,62.1541,62.1934,21232.947
2011-02-14 14:55:00,79.14,79.17,79.13,79.16,12103.80551851472,62.1855,62.2091,62.1777,62.2012,12103.8055
2011-02-14 15:00:00,79.15,79.19,79.14,79.17,15899.06657093035,62.1934,62.2248,62.1855,62.2091,15899.0666
2011-02-14 15:05:00,79.18,79.23,79.18,79.22,19078.87988511642,62.217,62.2562,62.217,62.2484,19078.8799
2011-02-14 15:10:00,79.22,79.33,79.21,79.33,21027.797722843367,62.2484,62.3348,62.2405,62.3348,21027.7977
2011-02-14 15:15:00,79.32,79.41,79.32,79.39,43594.21479126064,62.327,62.3977,62.327,62.382,43594.2148
2011-02-14 15:20:00,79.38,79.46,79.38,79.44,23694.737921838136,62.3741,62.437,62.3741,62.4213,23694.7379
2011-02-14 15:25:00,79.43,79.47,79.43,79.44,20925.22309980511,62.4134,62.4448,62.4134,62.4213,20925.2231
2011-02-14 15:30:00,79.44,79.49,79.43,79.49,27900.29746640681,62.4213,62.4605,62.4134,62.4605,27900.2975
2011-02-14 15:35:00,79.48,79.5,79.47,79.47,18463.43214688686,62.4527,62.4684,62.4448,62.4448,18463.4321
2011-02-14 15:40:00,79.46,79.55,79.45,79.54,23489.588675761617,62.437,62.5077,62.4291,62.4998,23489.5887
2011-02-14 15:45:00,79.54,79.56,79.48,79.53,26669.401989947684,62.4998,62.5156,62.4527,62.492,26669.402
2011-02-14 15:50:00,79.54,79.55,79.5,79.54,25335.9318904503,62.4998,62.5077,62.4684,62.4998,25335.9319
2011-02-14 15:55:00,79.55,79.57,79.5,79.52,51902.75925735973,62.5077,62.5234,62.4684,62.4841,51902.7593
2011-02-15 09:30:00,78.71,78.95,78.54,78.8,78879.8851164222,61.8477,62.0362,61.7141,61.9184,78879.8851
2011-02-15 09:35:00,78.79,78.9,78.59,78.76,20412.349984613807,61.9105,61.9969,61.7534,61.8869,20412.35
2011-02-15 09:40:00,78.76,78.94,78.75,78.83,14155.297979279923,61.8869,62.0284,61.8791,61.9419,14155.298
2011-02-15 09:45:00,78.84,78.94,78.76,78.8,26566.827366909427,61.9498,62.0284,61.8869,61.9184,26566.8274
2011-02-15 09:50:00,78.79,78.93,78.76,78.83,49543.54292747974,61.9105,62.0205,61.8869,61.9419,49543.5429
2011-02-15 09:55:00,78.83,78.94,78.83,78.92,25335.9318904503,61.9419,62.0284,61.9419,62.0127,25335.9319
2011-02-15 10:00:00,78.91,79.02,78.9,78.99,31695.558518822443,62.0048,62.0912,61.9969,62.0677,31695.5585
2011-02-15 10:05:00,78.99,79.02,78.87,78.87,30567.23766540158,62.0677,62.0912,61.9734,61.9734,30567.2377
2011-02-15 10:10:00,78.89,78.89,78.76,78.77,101036.00369268644,61.9891,61.9891,61.8869,61.8948,101036.0037
2011-02-15 10:15:00,78.78,78.88,78.72,78.88,14463.021848394706,61.9027,61.9812,61.8555,61.9812,14463.0218
2011-02-15 10:20:00,78.88,78.91,78.8,78.88,17642.835162580777,61.9812,62.0048,61.9184,61.9812,17642.8352
2011-02-15 10:25:00,78.86,78.9,78.82,78.9,9129.14145040517,61.9655,61.9969,61.9341,61.9969,9129.1415
2011-02-15 10:30:00,78.87,78.88,78.71,78.71,29951.789927172016,61.9734,61.9812,61.8477,61.8477,29951.7899
2011-02-15 10:35:00,78.72,78.83,78.7,78.79,29438.916811980715,61.8555,61.9419,61.8398,61.9105,29438.9168
2011-02-15 10:40:00,78.78,78.84,78.74,78.77,65237.46025233357,61.9027,61.9498,61.8712,61.8948,65237.4603
2011-02-15 10:45:00,78.78,78.8,78.67,78.7,12719.25325674428,61.9027,61.9184,61.8162,61.8398,12719.2533
2011-02-15 10:50:00,78.7,78.76,78.69,78.76,26669.401989947684,61.8398,61.8869,61.8319,61.8869,26669.402
2011-02-15 10:55:00,78.76,78.79,78.75,78.76,22053.54395322597,61.8869,61.9105,61.8791,61.8869,22053.544
2011-02-15 11:00:00,78.76,78.82,78.76,78.76,9334.29069648169,61.8869,61.9341,61.8869,61.8869,9334.2907
2011-02-15 11:05:00,78.77,78.82,78.76,78.8,23079.290183608573,61.8948,61.9341,61.8869,61.9184,23079.2902
2011-02-15 11:10:00,78.79,78.8,78.72,78.75,34875.37183300851,61.9105,61.9184,61.8555,61.8791,34875.3718
2011-02-15 11:15:00,78.75,78.79,78.73,78.73,17129.962047389476,61.8791,61.9105,61.8634,61.8634,17129.962
2011-02-15 11:20:00,78.76,78.8,78.74,78.77,18976.30526207816,61.8869,61.9184,61.8712,61.8948,18976.3053
2011-02-15 11:25:00,78.75,78.82,78.75,78.8,16001.641193968611,61.8791,61.9341,61.8791,61.9184,16001.6412
2011-02-15 11:30:00,78.8,78.83,78.77,78.77,11488.357780285158,61.9184,61.9419,61.8948,61.8948,11488.3578
2011-02-15 11:35:00,78.78,78.78,78.76,78.77,4821.007282798236,61.9027,61.9027,61.8869,61.8948,4821.0073
2011-02-15 11:40:00,78.78,78.8,78.77,78.78,6667.350497486921,61.9027,61.9184,61.8948,61.9027,6667.3505
2011-02-15 11:45:00,78.77,78.78,78.75,78.75,14257.872602318186,61.8948,61.9027,61.8791,61.8791,14257.8726
2011-02-15 11:50:00,78.76,78.77,78.75,78.76,7282.798235716484,61.8869,61.8948,61.8791,61.8869,7282.7982
2011-02-15 11:55:00,78.77,78.8,78.77,78.78,11590.932403323415,61.8948,61.9184,61.8948,61.9027,11590.9324
2011-02-15 12:00:00,78.78,78.79,78.75,78.77,8000.820596984306,61.9027,61.9105,61.8791,61.8948,8000.8206
2011-02-15 12:05:00,78.8,78.82,78.77,78.79,2564.365575956508,61.9184,61.9341,61.8948,61.9105,2564.3656
2011-02-15 12:10:00,78.82,78.82,78.77,78.8,23489.588675761617,61.9341,61.9341,61.8948,61.9184,23489.5887
2011-02-15 12:15:00,78.8,78.83,78.79,78.81,6667.350497486921,61.9184,61.9419,61.9105,61.9262,6667.3505
2011-02-15 12:20:00,78.81,78.82,78.79,78.8,11078.059288132115,61.9262,61.9341,61.9105,61.9184,11078.0593
2011-02-15 12:25:00,78.8,78.8,78.76,78.79,17540.260539542516,61.9184,61.9184,61.8869,61.9105,17540.2605
2011-02-15 12:30:00,78.8,78.84,78.78,78.81,10154.887680787771,61.9184,61.9498,61.9027,61.9262,10154.8877
2011-02-15 12:35:00,78.8,78.85,78.8,78.85,8205.969843060826,61.9184,61.9577,61.9184,61.9577,8205.9698
2011-02-15 12:40:00,78.87,78.91,78.86,78.9,5026.156528874756,61.9734,62.0048,61.9655,61.9969,5026.1565
2011-02-15 12:45:00,78.91,78.92,78.89,78.92,4308.134167606934,62.0048,62.0127,61.9891,62.0127,4308.1342
2011-02-15 12:50:00,78.92,78.94,78.92,78.94,3795.261052415632,62.0127,62.0284,62.0127,62.0284,3795.2611
2011-02-15 12:55:00,78.93,78.94,78.91,78.92,8513.693712175607,62.0205,62.0284,62.0048,62.0127,8513.6937
2011-02-15 13:00:00,78.91,78.92,78.87,78.89,5949.328136219099,62.0048,62.0127,61.9734,61.9891,5949.3281
2011-02-15 13:05:00,78.9,78.91,78.87,78.88,6154.47738229562,61.9969,62.0048,61.9734,61.9812,6154.4774
2011-02-15 13:10:00,78.91,78.92,78.88,78.9,4513.283413683455,62.0048,62.0127,61.9812,61.9969,4513.2834
2011-02-15 13:15:00,78.91,78.92,78.87,78.89,5744.178890142579,62.0048,62.0127,61.9734,61.9891,5744.1789
2011-02-15 13:20:00,78.88,78.89,78.87,78.89,7282.798235716484,61.9812,61.9891,61.9734,61.9891,7282.7982
2011-02-15 13:25:00,78.89,78.92,78.88,78.91,12308.95476459124,61.9891,62.0127,61.9812,62.0048,12308.9548
2011-02-15 13:30:00,78.91,78.92,78.91,78.91,17745.40978561904,62.0048,62.0127,62.0048,62.0048,17745.4098
2011-02-15 13:35:00,78.91,78.97,78.91,78.96,32003.282387937223,62.0048,62.052,62.0048,62.0441,32003.2824
2011-02-15 13:40:00,78.97,78.97,78.95,78.97,29336.342188942454,62.052,62.052,62.0362,62.052,29336.3422
2011-02-15 13:45:00,78.97,78.98,78.95,78.97,9231.71607344343,62.052,62.0598,62.0362,62.052,9231.7161
2011-02-15 13:50:00,78.98,79.01,78.95,78.97,22566.41706841727,62.0598,62.0834,62.0362,62.052,22566.4171
2011-02-15 13:55:00,78.95,78.97,78.91,78.92,21643.24546107293,62.0362,62.052,62.0048,62.0127,21643.2455
2011-02-15 14:00:00,78.94,78.94,78.88,78.89,13026.977125859064,62.0284,62.0284,61.9812,61.9891,13026.9771
2011-02-15 14:05:00,78.89,78.89,78.77,78.77,11283.208534208636,61.9891,61.9891,61.8948,61.8948,11283.2085
2011-02-15 14:10:00,78.77,78.78,78.66,78.68,138373.1664786132,61.8948,61.9027,61.8084,61.8241,138373.1665
2011-02-15 14:15:00,78.68,78.76,78.68,78.75,17129.962047389476,61.8241,61.8869,61.8241,61.8791,17129.962
2011-02-15 14:20:00,78.74,78.75,78.72,78.72,16206.790440045132,61.8712,61.8791,61.8555,61.8555,16206.7904
2011-02-15 14:25:00,78.72,78.75,78.71,78.72,19386.6037542312,61.8555,61.8791,61.8477,61.8555,19386.6038
2011-02-15 14:30:00,78.72,78.73,78.71,78.72,7693.096727869524,61.8555,61.8634,61.8477,61.8555,7693.0967
2011-02-15 14:35:00,78.72,78.73,78.69,78.69,17027.387424351215,61.8555,61.8634,61.8319,61.8319,17027.3874
2011-02-15 14:40:00,78.69,78.7,78.59,78.6,29028.61831982768,61.8319,61.8398,61.7534,61.7612,29028.6183
2011-02-15 14:45:00,78.61,78.62,78.58,78.59,17437.685916504255,61.7691,61.7769,61.7455,61.7534,17437.6859
2011-02-15 14:50:00,78.59,78.6,78.58,78.58,8411.119089137346,61.7534,61.7612,61.7455,61.7455,8411.1191
2011-02-15 14:55:00,78.58,78.6,78.49,78.57,35593.394194276334,61.7455,61.7612,61.6748,61.7376,35593.3942
2011-02-15 15:00:00,78.57,78.6,78.57,78.59,28413.17058159811,61.7376,61.7612,61.7376,61.7534,28413.1706
2011-02-15 15:05:00,78.59,78.64,78.59,78.62,22156.11857626423,61.7534,61.7926,61.7534,61.7769,22156.1186
2011-02-15 15:10:00,78.63,78.65,78.62,78.65,14463.021848394706,61.7848,61.8005,61.7769,61.8005,14463.0218
2011-02-15 15:15:00,78.65,78.65,78.62,78.62,12924.402502820802,61.8005,61.8005,61.7769,61.7769,12924.4025
2011-02-15 15:20:00,78.6,78.62,78.55,78.57,28310.59595855985,61.7612,61.7769,61.7219,61.7376,28310.596
2011-02-15 15:25:00,78.58,78.59,78.56,78.57,49646.117550518,61.7455,61.7534,61.7298,61.7376,49646.1176
2011-02-15 15:30:00,78.57,78.58,78.49,78.49,45850.85649810237,61.7376,61.7455,61.6748,61.6748,45850.8565
2011-02-15 15:35:00,78.49,78.5,78.42,78.42,50158.9906657093,61.6748,61.6826,61.6198,61.6198,50158.9907
2011-02-15 15:40:00,78.43,78.46,78.3,78.33,55390.296440660575,61.6276,61.6512,61.5255,61.5491,55390.2964
2011-02-15 15:45:00,78.34,78.42,78.28,78.29,67391.52733613703,61.5569,61.6198,61.5098,61.5176,67391.5273
2011-02-15 15:50:00,78.29,78.31,78.27,78.28,110883.16750435942,61.5176,61.5333,61.5019,61.5098,110883.1675
2011-02-15 15:55:00,78.3,78.44,78.28,78.42,68314.69894348137,61.5255,61.6355,61.5098,61.6198,68314.6989
2011-02-16 09:30:00,78.49,78.58,78.4,78.58,41234.99846138065,61.6748,61.7455,61.6041,61.7455,41234.9985
2011-02-16 09:35:00,78.57,78.7,78.56,78.68,14770.745717509488,61.7376,61.8398,61.7298,61.8241,14770.7457
2011-02-16 09:40:00,78.66,78.73,78.62,78.66,18976.30526207816,61.8084,61.8634,61.7769,61.8084,18976.3053
2011-02-16 09:45:00,78.67,78.72,78.56,78.57,22668.99169145553,61.8162,61.8555,61.7298,61.7376,22668.9917
2011-02-16 09:50:00,78.57,78.71,78.45,78.67,53338.80397989537,61.7376,61.8477,61.6434,61.8162,53338.804
2011-02-16 09:55:00,78.66,78.82,78.66,78.8,41542.72233049543,61.8084,61.9341,61.8084,61.9184,41542.7223
2011-02-16 10:00:00,78.8,78.88,78.69,78.74,27592.57359729203,61.9184,61.9812,61.8319,61.8712,27592.5736
2011-02-16 10:05:00,78.73,78.8,78.7,78.78,22156.11857626423,61.8634,61.9184,61.8398,61.9027,22156.1186
2011-02-16 10:10:00,78.78,78.84,78.76,78.81,34054.77484870243,61.9027,61.9498,61.8869,61.9262,34054.7748
2011-02-16 10:15:00,78.83,78.83,78.76,78.77,25438.506513488563,61.9419,61.9419,61.8869,61.8948,25438.5065
2011-02-16 10:20:00,78.76,78.8,78.76,78.8,8411.119089137346,61.8869,61.9184,61.8869,61.9184,8411.1191
2011-02-16 10:25:00,78.8,78.8,78.74,78.74,31387.83464970766,61.9184,61.9184,61.8712,61.8712,31387.8346
2011-02-16 10:30:00,78.73,78.74,78.72,78.72,21745.82008411119,61.8634,61.8712,61.8555,61.8555,21745.8201
2011-02-16 10:35:00,78.72,78.75,78.71,78.74,31490.40927274592,61.8555,61.8791,61.8477,61.8712,31490.4093
2011-02-16 10:40:00,78.74,78.74,78.7,78.7,24002.46179095292,61.8712,61.8712,61.8398,61.8398,24002.4618
2011-02-16 10:45:00,78.7,78.71,78.67,78.67,31080.11078059288,61.8398,61.8477,61.8162,61.8162,31080.1108
2011-02-16 10:50:00,78.67,78.7,78.61,78.62,26361.678120832905,61.8162,61.8398,61.7691,61.7769,26361.6781
2011-02-16 10:55:00,78.62,78.65,78.6,78.61,21130.372345881628,61.7769,61.8005,61.7612,61.7691,21130.3723
2011-02-16 11:00:00,78.61,78.62,78.52,78.52,23387.01405272336,61.7691,61.7769,61.6984,61.6984,23387.0141
2011-02-16 11:05:00,78.51,78.51,78.46,78.49,28208.02133552159,61.6905,61.6905,61.6512,61.6748,28208.0213
2011-02-16 11:10:00,78.49,78.5,78.43,78.43,22976.71556057032,61.6748,61.6826,61.6276,61.6276,22976.7156
2011-02-16 11:15:00,78.44,78.49,78.33,78.46,69340.44517386398,61.6355,61.6748,61.5491,61.6512,69340.4452
2011-02-16 11:20:00,78.47,78.54,78.45,78.54,20925.22309980511,61.6591,61.7141,61.6434,61.7141,20925.2231
2011-02-16 11:25:00,78.54,78.55,78.47,78.47,15899.06657093035,61.7141,61.7219,61.6591,61.6591,15899.0666
2011-02-16 11:30:00,78.47,78.52,78.41,78.49,32003.282387937223,61.6591,61.6984,61.6119,61.6748,32003.2824
2011-02-16 11:35:00,78.49,78.57,78.47,78.56,22874.14093753205,61.6748,61.7376,61.6591,61.7298,22874.1409
2011-02-16 11:40:00,78.57,78.59,78.55,78.59,46056.00574417889,61.7376,61.7534,61.7219,61.7534,46056.0057
2011-02-16 11:45:00,78.59,78.71,78.58,78.7,27695.148220330288,61.7534,61.8477,61.7455,61.8398,27695.1482
2011-02-16 11:50:00,78.7,78.78,78.69,78.77,21540.670838034668,61.8398,61.9027,61.8319,61.8948,21540.6708
2011-02-16 11:55:00,78.76,78.78,78.71,78.77,12206.38014155298,61.8869,61.9027,61.8477,61.8948,12206.3801
2011-02-16 12:00:00,78.77,78.77,78.61,78.63,58980.40824699969,61.8948,61.8948,61.7691,61.7848,58980.4082
2011-02-16 12:05:00,78.6,78.62,78.56,78.57,45748.28187506411,61.7612,61.7769,61.7298,61.7376,45748.2819
2011-02-16 12:10:00,78.57,78.58,78.36,78.47,112524.36147297158,61.7376,61.7455,61.5726,61.6591,112524.3615
2011-02-16 12:15:00,78.47,78.48,78.28,78.38,170991.89660477996,61.6591,61.6669,61.5098,61.5883,170991.8966
2011-02-16 12:20:00,78.38,78.4,78.37,78.38,50158.9906657093,61.5883,61.6041,61.5805,61.5883,50158.9907
2011-02-16 12:25:00,78.36,78.37,78.08,78.1,52825.93086470407,61.5726,61.5805,61.3526,61.3683,52825.9309
2011-02-16 12:30:00,78.11,78.34,78.02,78.26,66981.22884398399,61.3762,61.5569,61.3055,61.4941,66981.2288
2011-02-16 12:35:00,78.26,78.38,78.09,78.15,83290.59390706739,61.4941,61.5883,61.3605,61.4076,83290.5939
2011-02-16 12:40:00,78.16,78.26,78.07,78.15,36721.7150476972,61.4155,61.4941,61.3448,61.4076,36721.715
2011-02-16 12:45:00,78.15,78.18,78.07,78.18,11385.783157246897,61.4076,61.4312,61.3448,61.4312,11385.7832
2011-02-16 12:50:00,78.17,78.18,78.02,78.12,20720.073853728587,61.4233,61.4312,61.3055,61.384,20720.0739
2011-02-16 12:55:00,78.14,78.16,78.06,78.13,25746.230382603346,61.3998,61.4155,61.3369,61.3919,25746.2304
2011-02-16 13:00:00,78.13,78.16,78.03,78.12,26874.551236024206,61.3919,61.4155,61.3133,61.384,26874.5512
2011-02-16 13:05:00,78.12,78.21,78.08,78.17,14155.297979279923,61.384,61.4548,61.3526,61.4233,14155.298
2011-02-16 13:10:00,78.19,78.26,78.03,78.07,35183.09570212329,61.4391,61.4941,61.3133,61.3448,35183.0957
2011-02-16 13:15:00,78.07,78.17,78.06,78.16,21540.670838034668,61.3448,61.4233,61.3369,61.4155,21540.6708
2011-02-16 13:20:00,78.17,78.21,78.15,78.21,9129.14145040517,61.4233,61.4548,61.4076,61.4548,9129.1415
2011-02-16 13:25:00,78.21,78.26,78.21,78.24,12308.95476459124,61.4548,61.4941,61.4548,61.4783,12308.9548
2011-02-16 13:30:00,78.24,78.26,78.1,78.12,32823.879372243304,61.4783,61.4941,61.3683,61.384,32823.8794
2011-02-16 13:35:00,78.11,78.2,78.11,78.19,9847.163811672992,61.3762,61.4469,61.3762,61.4391,9847.1638
2011-02-16 13:40:00,78.2,78.26,78.19,78.26,32413.580880090263,61.4469,61.4941,61.4391,61.4941,32413.5809
2011-02-16 13:45:00,78.26,78.32,78.25,78.31,21130.372345881628,61.4941,61.5412,61.4862,61.5333,21130.3723
2011-02-16 13:50:00,78.32,78.4,78.32,78.4,12616.67863370602,61.5412,61.6041,61.5412,61.6041,12616.6786
2011-02-16 13:55:00,78.4,78.44,78.4,78.42,20309.775361575543,61.6041,61.6355,61.6041,61.6198,20309.7754
2011-02-16 14:00:00,78.42,78.42,78.19,78.26,51697.61001128321,61.6198,61.6198,61.4391,61.4941,51697.61
2011-02-16 14:05:00,78.26,78.38,78.25,78.26,47697.19971279105,61.4941,61.5883,61.4862,61.4941,47697.1997
2011-02-16 14:10:00,78.27,78.3,78.18,78.21,15899.06657093035,61.5019,61.5255,61.4312,61.4548,15899.0666
2011-02-16 14:15:00,78.2,78.25,78.17,78.21,12924.402502820802,61.4469,61.4862,61.4233,61.4548,12924.4025
2011-02-16 14:20:00,78.21,78.24,78.15,78.23,56723.766540157965,61.4548,61.4783,61.4076,61.4705,56723.7665
2011-02-16 14:25:00,78.22,78.3,78.19,78.23,33541.90173351113,61.4626,61.5255,61.4391,61.4705,33541.9017
2011-02-16 14:30:00,78.25,78.35,78.24,78.32,16822.238178274692,61.4862,61.5648,61.4783,61.5412,16822.2382
2011-02-16 14:35:00,78.32,78.32,78.2,78.31,44517.38639860498,61.5412,61.5412,61.4469,61.5333,44517.3864
2011-02-16 14:40:00,78.3,78.32,78.21,78.28,41645.296953533696,61.5255,61.5412,61.4548,61.5098,41645.297
2011-02-16 14:45:00,78.28,78.28,78.23,78.26,30362.088419325057,61.5098,61.5098,61.4705,61.4941,30362.0884
2011-02-16 14:50:00,78.26,78.28,78.25,78.26,21745.82008411119,61.4941,61.5098,61.4862,61.4941,21745.8201
2011-02-16 14:55:00,78.27,78.29,78.2,78.25,34362.49871781721,61.5019,61.5176,61.4469,61.4862,34362.4987
2011-02-16 15:00:00,78.25,78.26,78.19,78.24,51595.03538824495,61.4862,61.4941,61.4391,61.4783,51595.0354
2011-02-16 15:05:00,78.24,78.3,78.23,78.26,78572.1612473074,61.4783,61.5255,61.4705,61.4941,78572.1612
2011-02-16 15:10:00,78.26,78.26,78.24,78.24,19796.902246384245,61.4941,61.4941,61.4783,61.4783,19796.9022
2011-02-16 15:15:00,78.24,78.26,78.23,78.24,30054.36455021028,61.4783,61.4941,61.4705,61.4783,30054.3646
2011-02-16 15:20:00,78.24,78.26,78.22,78.24,26259.103497794644,61.4783,61.4941,61.4626,61.4783,26259.1035
2011-02-16 15:25:00,78.24,78.24,78.12,78.19,61544.7738229562,61.4783,61.4783,61.384,61.4391,61544.7738
2011-02-16 15:30:00,78.19,78.24,78.13,78.23,24002.46179095292,61.4391,61.4783,61.3919,61.4705,24002.4618
2011-02-16 15:35:00,78.24,78.24,78.16,78.16,43183.9162991076,61.4783,61.4783,61.4155,61.4155,43183.9163
2011-02-16 15:40:00,78.16,78.17,78.09,78.1,33849.62560262591,61.4155,61.4233,61.3605,61.3683,33849.6256
2011-02-16 15:45:00,78.11,78.14,78.08,78.09,93137.75771874038,61.3762,61.3998,61.3526,61.3605,93137.7577
2011-02-16 15:50:00,78.09,78.1,78.04,78.04,79085.03436249871,61.3605,61.3683,61.3212,61.3212,79085.0344
2011-02-16 15:55:00,78.03,78.03,77.96,77.99,149246.07652066878,61.3133,61.3133,61.2583,61.2819,149246.0765
2011-02-17 09:30:00,77.66,77.66,76.65,76.65,110780.59288132116,61.0226,61.0226,60.229,60.229,110780.5929
2011-02-17 09:35:00,76.73,77.01,76.66,76.97,78161.86275515438,60.2918,60.5118,60.2368,60.4804,78161.8628
2011-02-17 09:40:00,76.98,77.09,76.73,76.88,112729.5107190481,60.4883,60.5747,60.2918,60.4097,112729.5107
2011-02-17 09:45:00,76.92,76.94,76.73,76.79,101548.87680787772,60.4411,60.4568,60.2918,60.339,101548.8768
2011-02-17 09:50:00,76.79,76.82,76.68,76.77,76315.51954046568,60.339,60.3626,60.2525,60.3233,76315.5195
2011-02-17 09:55:00,76.76,76.95,76.75,76.92,50466.71453482408,60.3154,60.4647,60.3075,60.4411,50466.7145
2011-02-17 10:00:00,76.92,77.19,76.91,77.09,83290.59390706739,60.4411,60.6533,60.4333,60.5747,83290.5939
2011-02-17 10:05:00,77.08,77.14,77.06,77.06,61442.19919991794,60.5669,60.614,60.5511,60.5511,61442.1992
2011-02-17 10:10:00,77.05,77.12,77.0,77.08,40824.699969227615,60.5433,60.5983,60.504,60.5669,40824.7
2011-02-17 10:15:00,77.07,77.1,76.97,77.04,43799.36403733716,60.559,60.5826,60.4804,60.5354,43799.364
2011-02-17 10:20:00,77.05,77.1,77.03,77.06,42465.89393783978,60.5433,60.5826,60.5276,60.5511,42465.8939
2011-02-17 10:25:00,77.05,77.06,77.02,77.03,51287.31151913016,60.5433,60.5511,60.5197,60.5276,51287.3115
2011-02-17 10:30:00,77.03,77.11,77.01,77.1,62980.81854549184,60.5276,60.5904,60.5118,60.5826,62980.8185
2011-02-17 10:35:00,77.09,77.29,77.08,77.24,56416.04267104318,60.5747,60.7319,60.5669,60.6926,56416.0427
2011-02-17 10:40:00,77.25,77.28,77.19,77.26,24105.036413991176,60.7004,60.724,60.6533,60.7083,24105.0364
2011-02-17 10:45:00,77.26,77.29,77.21,77.25,21130.372345881628,60.7083,60.7319,60.669,60.7004,21130.3723
2011-02-17 10:50:00,77.25,77.31,77.23,77.3,23899.887167914658,60.7004,60.7476,60.6847,60.7397,23899.8872
2011-02-17 10:55:00,77.3,77.41,77.27,77.41,22258.69319930249,60.7397,60.8262,60.7161,60.8262,22258.6932
2011-02-17 11:00:00,77.41,77.57,77.41,77.56,11488.357780285158,60.8262,60.9519,60.8262,60.944,11488.3578
2011-02-17 11:05:00,77.55,77.56,77.51,77.53,11796.081649399935,60.9362,60.944,60.9047,60.9204,11796.0816
2011-02-17 11:10:00,77.54,77.55,77.47,77.49,22053.54395322597,60.9283,60.9362,60.8733,60.889,22053.544
2011-02-17 11:15:00,77.5,77.52,77.36,77.36,36926.86429377372,60.8969,60.9126,60.7869,60.7869,36926.8643
2011-02-17 11:20:00,77.37,77.42,77.3,77.32,27797.72284336855,60.7947,60.834,60.7397,60.7554,27797.7228
2011-02-17 11:25:00,77.32,77.34,77.28,77.34,22463.84244537901,60.7554,60.7712,60.724,60.7712,22463.8424
2011-02-17 11:30:00,77.33,77.34,77.22,77.25,46261.15499025541,60.7633,60.7712,60.6769,60.7004,46261.155
2011-02-17 11:35:00,77.26,77.33,77.26,77.32,35901.11806339111,60.7083,60.7633,60.7083,60.7554,35901.1181
2011-02-17 11:40:00,77.32,77.32,77.29,77.29,22053.54395322597,60.7554,60.7554,60.7319,60.7319,22053.544
2011-02-17 11:45:00,77.3,77.36,77.28,77.29,42568.46856087804,60.7397,60.7869,60.724,60.7319,42568.4686
2011-02-17 11:50:00,77.29,77.37,77.27,77.36,90675.96676582212,60.7319,60.7947,60.7161,60.7869,90675.9668
2011-02-17 11:55:00,77.37,77.38,77.35,77.36,15386.193455739049,60.7947,60.8026,60.779,60.7869,15386.1935
2011-02-17 12:00:00,77.37,77.38,77.33,77.33,20104.626115499024,60.7947,60.8026,60.7633,60.7633,20104.6261
2011-02-17 12:05:00,77.34,77.37,77.32,77.35,9847.163811672992,60.7712,60.7947,60.7554,60.779,9847.1638
2011-02-17 12:10:00,77.35,77.37,77.33,77.34,22053.54395322597,60.779,60.7947,60.7633,60.7712,22053.544
2011-02-17 12:15:00,77.36,77.36,77.26,77.35,23592.163298799875,60.7869,60.7869,60.7083,60.779,23592.1633
2011-02-17 12:20:00,77.35,77.4,77.33,77.36,14873.320340547749,60.779,60.8183,60.7633,60.7869,14873.3203
2011-02-17 12:25:00,77.37,77.43,77.34,77.38,22463.84244537901,60.7947,60.8419,60.7712,60.8026,22463.8424
2011-02-17 12:30:00,77.38,77.4,77.31,77.37,31490.40927274592,60.8026,60.8183,60.7476,60.7947,31490.4093
2011-02-17 12:35:00,77.37,77.37,77.28,77.31,11078.059288132115,60.7947,60.7947,60.724,60.7476,11078.0593
2011-02-17 12:40:00,77.3,77.33,77.3,77.32,13026.977125859064,60.7397,60.7633,60.7397,60.7554,13026.9771
2011-02-17 12:45:00,77.31,77.33,77.29,77.3,9436.86531951995,60.7476,60.7633,60.7319,60.7397,9436.8653
2011-02-17 12:50:00,77.29,77.36,77.27,77.35,11590.932403323415,60.7319,60.7869,60.7161,60.779,11590.9324
2011-02-17 12:55:00,77.33,77.35,77.3,77.34,17847.984408657296,60.7633,60.779,60.7397,60.7712,17847.9844
2011-02-17 13:00:00,77.35,77.38,77.26,77.34,20207.200738537285,60.779,60.8026,60.7083,60.7712,20207.2007
2011-02-17 13:05:00,77.33,77.49,77.33,77.45,25233.35726741204,60.7633,60.889,60.7633,60.8576,25233.3573
2011-02-17 13:10:00,77.47,77.47,77.34,77.38,65647.75874448661,60.8733,60.8733,60.7712,60.8026,65647.7587
2011-02-17 13:15:00,77.34,77.4,77.33,77.37,70263.61678120833,60.7712,60.8183,60.7633,60.7947,70263.6168
2011-02-17 13:20:00,77.37,77.38,77.36,77.37,18155.70827777208,60.7947,60.8026,60.7869,60.7947,18155.7083
2011-02-17 13:25:00,77.37,77.45,77.36,77.42,15283.61883270079,60.7947,60.8576,60.7869,60.834,15283.6188
2011-02-17 13:30:00,77.44,77.44,77.39,77.4,9334.29069648169,60.8497,60.8497,60.8104,60.8183,9334.2907
2011-02-17 13:35:00,77.41,77.43,77.39,77.39,7693.096727869524,60.8262,60.8419,60.8104,60.8104,7693.0967
2011-02-17 13:40:00,77.41,77.43,77.38,77.38,18258.28290081034,60.8262,60.8419,60.8026,60.8026,18258.2829
2011-02-17 13:45:00,77.39,77.42,77.39,77.4,8616.268335213868,60.8104,60.834,60.8104,60.8183,8616.2683
2011-02-17 13:50:00,77.4,77.5,77.39,77.48,57852.087393578826,60.8183,60.8969,60.8104,60.8812,57852.0874
2011-02-17 13:55:00,77.47,77.54,77.47,77.54,6154.47738229562,60.8733,60.9283,60.8733,60.9283,6154.4774
2011-02-17 14:00:00,77.55,77.72,77.55,77.7,12103.80551851472,60.9362,61.0697,60.9362,61.054,12103.8055
2011-02-17 14:05:00,77.71,77.81,77.71,77.81,57441.78890142578,61.0619,61.1405,61.0619,61.1405,57441.7889
2011-02-17 14:10:00,77.81,77.88,77.81,77.87,19899.476869422502,61.1405,61.1955,61.1405,61.1876,19899.4769
2011-02-17 14:15:00,77.87,77.92,77.86,77.92,18463.43214688686,61.1876,61.2269,61.1797,61.2269,18463.4321
2011-02-17 14:20:00,77.93,77.96,77.92,77.94,13539.850241050364,61.2348,61.2583,61.2269,61.2426,13539.8502
2011-02-17 14:25:00,77.94,77.99,77.89,77.93,13129.551748897322,61.2426,61.2819,61.2033,61.2348,13129.5517
2011-02-17 14:30:00,77.92,77.96,77.84,77.85,30259.5137962868,61.2269,61.2583,61.164,61.1719,30259.5138
2011-02-17 14:35:00,77.87,77.88,77.81,77.87,11590.932403323415,61.1876,61.1955,61.1405,61.1876,11590.9324
2011-02-17 14:40:00,77.87,77.89,77.82,77.84,13642.424864088624,61.1876,61.2033,61.1483,61.164,13642.4249
2011-02-17 14:45:00,77.85,77.87,77.83,77.85,13744.999487126885,61.1719,61.1876,61.1562,61.1719,13744.9995
2011-02-17 14:50:00,77.84,77.87,77.82,77.84,14565.596471432968,61.164,61.1876,61.1483,61.164,14565.5965
2011-02-17 14:55:00,77.84,77.85,77.75,77.76,30772.386911478097,61.164,61.1719,61.0933,61.1012,30772.3869
2011-02-17 15:00:00,77.76,77.8,77.74,77.8,18771.15601600164,61.1012,61.1326,61.0855,61.1326,18771.156
2011-02-17 15:05:00,77.79,77.85,77.79,77.85,9949.738434711251,61.1247,61.1719,61.1247,61.1719,9949.7384
2011-02-17 15:10:00,77.85,77.89,77.84,77.89,21848.39470714945,61.1719,61.2033,61.164,61.2033,21848.3947
2011-02-17 15:15:00,77.89,77.99,77.89,77.99,12616.67863370602,61.2033,61.2819,61.2033,61.2819,12616.6786
2011-02-17 15:20:00,77.99,78.03,77.99,78.03,22874.14093753205,61.2819,61.3133,61.2819,61.3133,22874.1409
2011-02-17 15:25:00,78.03,78.18,78.03,78.18,20514.924607652065,61.3133,61.4312,61.3133,61.4312,20514.9246
2011-02-17 15:30:00,78.17,78.19,78.17,78.19,47594.62508975279,61.4233,61.4391,61.4233,61.4391,47594.6251
2011-02-17 15:35:00,78.19,78.26,78.17,78.25,30977.53615755462,61.4391,61.4941,61.4233,61.4862,30977.5362
2011-02-17 15:40:00,78.25,78.37,78.24,78.34,34054.77484870243,61.4862,61.5805,61.4783,61.5569,34054.7748
2011-02-17 15:45:00,78.34,78.35,78.19,78.26,46158.580367217146,61.5569,61.5648,61.4391,61.4941,46158.5804
2011-02-17 15:50:00,78.25,78.25,78.17,78.23,48004.92358190584,61.4862,61.4862,61.4233,61.4705,48004.9236
2011-02-17 15:55:00,78.23,78.32,78.2,78.26,135090.77854138886,61.4705,61.5412,61.4469,61.4941,135090.7785
2011-02-18 09:30:00,78.41,78.44,78.08,78.42,207098.1639142476,61.6119,61.6355,61.3526,61.6198,207098.1639
2011-02-18 09:35:00,78.41,78.48,78.27,78.38,31387.83464970766,61.6119,61.6669,61.5019,61.5883,31387.8346
2011-02-18 09:40:00,78.37,78.47,78.36,78.46,14770.745717509488,61.5805,61.6591,61.5726,61.6512,14770.7457
2011-02-18 09:45:00,78.47,78.88,78.43,78.88,64006.564775874445,61.6591,61.9812,61.6276,61.9812,64006.5648
2011-02-18 09:50:00,78.88,79.0,78.87,78.99,34670.22258693199,61.9812,62.0755,61.9734,62.0677,34670.2226
2011-02-18 09:55:00,79.01,79.3,78.98,79.26,49646.117550518,62.0834,62.3113,62.0598,62.2798,49646.1176
2011-02-18 10:00:00,79.24,79.45,79.24,79.44,34875.37183300851,62.2641,62.4291,62.2641,62.4213,34875.3718
2011-02-18 10:05:00,79.44,79.54,79.43,79.53,80315.92983895783,62.4213,62.4998,62.4134,62.492,80315.9298
2011-02-18 10:10:00,79.51,79.67,79.5,79.62,39080.93137757719,62.4763,62.602,62.4684,62.5627,39080.9314
2011-02-18 10:15:00,79.64,79.68,79.62,79.66,37850.03590111806,62.5784,62.6098,62.5627,62.5941,37850.0359
2011-02-18 10:20:00,79.65,79.69,79.56,79.59,38875.782131500666,62.5863,62.6177,62.5156,62.5391,38875.7821
2011-02-18 10:25:00,79.59,79.63,79.5,79.54,22156.11857626423,62.5391,62.5706,62.4684,62.4998,22156.1186
2011-02-18 10:30:00,79.51,79.6,79.51,79.54,44107.08790645194,62.4763,62.547,62.4763,62.4998,44107.0879
2011-02-18 10:35:00,79.52,79.52,79.35,79.36,30362.088419325057,62.4841,62.4841,62.3505,62.3584,30362.0884
2011-02-18 10:40:00,79.36,79.39,79.32,79.33,24515.33490614422,62.3584,62.382,62.327,62.3348,24515.3349
2011-02-18 10:45:00,79.33,79.4,79.3,79.34,41953.02082264848,62.3348,62.3898,62.3113,62.3427,41953.0208
2011-02-18 10:50:00,79.34,79.36,79.25,79.28,25951.379628679864,62.3427,62.3584,62.272,62.2955,25951.3796
2011-02-18 10:55:00,79.27,79.27,79.07,79.07,42876.19242999282,62.2877,62.2877,62.1305,62.1305,42876.1924
2011-02-18 11:00:00,79.07,79.18,78.92,79.16,147912.6064211714,62.1305,62.217,62.0127,62.2012,147912.6064
2011-02-18 11:05:00,79.16,79.25,79.16,79.22,26669.401989947684,62.2012,62.272,62.2012,62.2484,26669.402
2011-02-18 11:10:00,79.22,79.28,79.22,79.25,21335.52159195815,62.2484,62.2955,62.2484,62.272,21335.5216
2011-02-18 11:15:00,79.24,79.24,79.15,79.15,10257.462303826032,62.2641,62.2641,62.1934,62.1934,10257.4623
2011-02-18 11:20:00,79.16,79.23,79.11,79.12,9334.29069648169,62.2012,62.2562,62.162,62.1698,9334.2907
2011-02-18 11:25:00,79.12,79.15,79.12,79.15,5641.604267104318,62.1698,62.1934,62.1698,62.1934,5641.6043
2011-02-18 11:30:00,79.17,79.23,79.15,79.16,7385.372858754744,62.2091,62.2562,62.1934,62.2012,7385.3729
2011-02-18 11:35:00,79.16,79.17,79.07,79.07,9026.566827366907,62.2012,62.2091,62.1305,62.1305,9026.5668
2011-02-18 11:40:00,79.06,79.15,79.04,79.12,17642.835162580777,62.1227,62.1934,62.107,62.1698,17642.8352
2011-02-18 11:45:00,79.13,79.21,79.12,79.14,23694.737921838136,62.1777,62.2405,62.1698,62.1855,23694.7379
2011-02-18 11:50:00,79.12,79.19,79.0,79.02,37644.88665504154,62.1698,62.2248,62.0755,62.0912,37644.8867
2011-02-18 11:55:00,78.99,79.04,78.96,79.04,14052.723356241666,62.0677,62.107,62.0441,62.107,14052.7234
2011-02-18 12:00:00,79.03,79.13,79.01,79.11,12616.67863370602,62.0991,62.1777,62.0834,62.162,12616.6786
2011-02-18 12:05:00,79.12,79.16,79.04,79.15,16924.812801312954,62.1698,62.2012,62.107,62.1934,16924.8128
2011-02-18 12:10:00,79.15,79.18,79.14,79.15,4615.858036721715,62.1934,62.217,62.1855,62.1934,4615.858
2011-02-18 12:15:00,79.16,79.17,79.12,79.12,7282.798235716484,62.2012,62.2091,62.1698,62.1698,7282.7982
2011-02-18 12:20:00,79.1,79.14,79.07,79.13,3795.261052415632,62.1541,62.1855,62.1305,62.1777,3795.2611
2011-02-18 12:25:00,79.11,79.16,79.11,79.14,12308.95476459124,62.162,62.2012,62.162,62.1855,12308.9548
2011-02-18 12:30:00,79.14,79.16,79.14,79.16,4923.581905836496,62.1855,62.2012,62.1855,62.2012,4923.5819
2011-02-18 12:35:00,79.14,79.16,79.13,79.15,5231.305774951277,62.1855,62.2012,62.1777,62.1934,5231.3058
2011-02-18 12:40:00,79.13,79.15,79.11,79.15,9744.58918863473,62.1777,62.1934,62.162,62.1934,9744.5892
2011-02-18 12:45:00,79.13,79.16,79.13,79.14,3384.962560262591,62.1777,62.2012,62.1777,62.1855,3384.9626
2011-02-18 12:50:00,79.14,79.16,79.13,79.16,6257.0520053338805,62.1855,62.2012,62.1777,62.2012,6257.052
2011-02-18 12:55:00,79.15,79.16,79.13,79.14,14257.872602318186,62.1934,62.2012,62.1777,62.1855,14257.8726
2011-02-18 13:00:00,79.13,79.15,79.12,79.15,14155.297979279923,62.1777,62.1934,62.1698,62.1934,14155.298
2011-02-18 13:05:00,79.14,79.16,79.13,79.13,6359.626628372141,62.1855,62.2012,62.1777,62.1777,6359.6266
2011-02-18 13:10:00,79.14,79.16,79.12,79.12,50671.8637809006,62.1855,62.2012,62.1698,62.1698,50671.8638
2011-02-18 13:15:00,79.12,79.12,79.06,79.07,11078.059288132115,62.1698,62.1698,62.1227,62.1305,11078.0593
2011-02-18 13:20:00,79.08,79.09,79.04,79.08,4205.559544568673,62.1384,62.1462,62.107,62.1384,4205.5595
2011-02-18 13:25:00,79.08,79.15,79.08,79.14,4410.708790645194,62.1384,62.1934,62.1384,62.1855,4410.7088
2011-02-18 13:30:00,79.12,79.14,79.08,79.08,11283.208534208636,62.1698,62.1855,62.1384,62.1384,11283.2085
2011-02-18 13:35:00,79.06,79.09,79.04,79.04,11488.357780285158,62.1227,62.1462,62.107,62.107,11488.3578
2011-02-18 13:40:00,79.04,79.09,79.0,79.07,28823.469073751152,62.107,62.1462,62.0755,62.1305,28823.4691
2011-02-18 13:45:00,79.07,79.09,79.07,79.08,3897.8356754538927,62.1305,62.1462,62.1305,62.1384,3897.8357
2011-02-18 13:50:00,79.07,79.14,79.07,79.13,11385.783157246897,62.1305,62.1855,62.1305,62.1777,11385.7832
2011-02-18 13:55:00,79.12,79.14,79.1,79.14,8821.417581290389,62.1698,62.1855,62.1541,62.1855,8821.4176
2011-02-18 14:00:00,79.13,79.14,79.08,79.08,14052.723356241666,62.1777,62.1855,62.1384,62.1384,14052.7234
2011-02-18 14:05:00,79.07,79.1,79.07,79.09,5436.455021027798,62.1305,62.1541,62.1305,62.1462,5436.455
2011-02-18 14:10:00,79.09,79.1,79.04,79.04,17437.685916504255,62.1462,62.1541,62.107,62.107,17437.6859
2011-02-18 14:15:00,79.04,79.05,78.96,78.98,21027.797722843367,62.107,62.1148,62.0441,62.0598,21027.7977
2011-02-18 14:20:00,79.0,79.01,78.95,78.96,8923.992204328648,62.0755,62.0834,62.0362,62.0441,8923.9922
2011-02-18 14:25:00,78.97,78.97,78.9,78.92,7077.648989639963,62.052,62.052,61.9969,62.0127,7077.649
2011-02-18 14:30:00,78.93,78.96,78.92,78.96,7487.947481793004,62.0205,62.0441,62.0127,62.0441,7487.9475
2011-02-18 14:35:00,78.96,78.98,78.95,78.98,13129.551748897322,62.0441,62.0598,62.0362,62.0598,13129.5517
2011-02-18 14:40:00,78.98,78.99,78.96,78.99,11898.656272438198,62.0598,62.0677,62.0441,62.0677,11898.6563
2011-02-18 14:45:00,78.99,79.04,78.98,79.03,6462.201251410401,62.0677,62.107,62.0598,62.0991,6462.2013
2011-02-18 14:50:00,79.03,79.09,79.03,79.08,10462.611549902556,62.0991,62.1462,62.0991,62.1384,10462.6115
2011-02-18 14:55:00,79.08,79.13,79.07,79.13,13232.126371935585,62.1384,62.1777,62.1305,62.1777,13232.1264
2011-02-18 15:00:00,79.14,79.15,79.06,79.07,13129.551748897322,62.1855,62.1934,62.1227,62.1305,13129.5517
2011-02-18 15:05:00,79.08,79.11,79.08,79.09,10257.462303826032,62.1384,62.162,62.1384,62.1462,10257.4623
2011-02-18 15:10:00,79.09,79.09,79.01,79.02,16924.812801312954,62.1462,62.1462,62.0834,62.0912,16924.8128
2011-02-18 15:15:00,79.02,79.09,79.02,79.09,13847.574110165144,62.0912,62.1462,62.0912,62.1462,13847.5741
2011-02-18 15:20:00,79.09,79.16,79.08,79.15,19899.476869422502,62.1462,62.2012,62.1384,62.1934,19899.4769
2011-02-18 15:25:00,79.15,79.16,79.12,79.12,18360.8575238486,62.1934,62.2012,62.1698,62.1698,18360.8575
2011-02-18 15:30:00,79.12,79.16,79.07,79.1,17232.536670427737,62.1698,62.2012,62.1305,62.1541,17232.5367
2011-02-18 15:35:00,79.09,79.09,79.03,79.05,20925.22309980511,62.1462,62.1462,62.0991,62.1148,20925.2231
2011-02-18 15:40:00,79.05,79.11,79.04,79.09,18258.28290081034,62.1148,62.162,62.107,62.1462,18258.2829
2011-02-18 15:45:00,79.09,79.16,79.08,79.09,31182.68540363114,62.1462,62.2012,62.1384,62.1462,31182.6854
2011-02-18 15:50:00,79.09,79.14,79.08,79.14,24925.63339829726,62.1462,62.1855,62.1384,62.1855,24925.6334
2011-02-18 15:55:00,79.14,79.25,79.14,79.23,96009.84716381168,62.1855,62.272,62.1855,62.2562,96009.8472
2011-02-22 09:30:00,78.39,78.39,78.08,78.29,49030.66981228844,61.5962,61.5962,61.3526,61.5176,49030.6698
2011-02-22 09:35:00,78.29,78.29,77.83,77.88,25233.35726741204,61.5176,61.5176,61.1562,61.1955,25233.3573
2011-02-22 09:40:00,77.88,78.2,77.88,78.06,40824.699969227615,61.1955,61.4469,61.1955,61.3369,40824.7
2011-02-22 09:45:00,78.06,78.21,77.99,78.19,18668.58139296338,61.3369,61.4548,61.2819,61.4391,18668.5814
2011-02-22 09:50:00,78.19,78.36,78.18,78.26,16822.238178274692,61.4391,61.5726,61.4312,61.4941,16822.2382
2011-02-22 09:55:00,78.26,78.39,78.24,78.39,9539.43994255821,61.4941,61.5962,61.4783,61.5962,9539.4399
2011-02-22 10:00:00,78.4,78.48,78.32,78.38,28105.44671248333,61.6041,61.6669,61.5412,61.5883,28105.4467
2011-02-22 10:05:00,78.39,78.54,78.35,78.54,38260.3343932711,61.5962,61.7141,61.5648,61.7141,38260.3344
2011-02-22 10:10:00,78.57,78.58,78.47,78.49,12924.402502820802,61.7376,61.7455,61.6591,61.6748,12924.4025
2011-02-22 10:15:00,78.5,78.72,78.5,78.7,16719.663555236435,61.6826,61.8555,61.6826,61.8398,16719.6636
2011-02-22 10:20:00,78.71,78.78,78.69,78.77,22156.11857626423,61.8477,61.9027,61.8319,61.8948,22156.1186
2011-02-22 10:25:00,78.75,78.86,78.74,78.77,13334.700994973842,61.8791,61.9655,61.8712,61.8948,13334.701
2011-02-22 10:30:00,78.78,78.86,78.76,78.85,13744.999487126885,61.9027,61.9655,61.8869,61.9577,13744.9995
2011-02-22 10:35:00,78.85,78.93,78.84,78.86,24310.1856600677,61.9577,62.0205,61.9498,61.9655,24310.1857
2011-02-22 10:40:00,78.86,78.89,78.79,78.81,14975.894963586008,61.9655,61.9891,61.9105,61.9262,14975.895
2011-02-22 10:45:00,78.82,78.97,78.82,78.86,16822.238178274692,61.9341,62.052,61.9341,61.9655,16822.2382
2011-02-22 10:50:00,78.84,78.84,78.76,78.79,5231.305774951277,61.9498,61.9498,61.8869,61.9105,5231.3058
2011-02-22 10:55:00,78.78,78.84,78.72,78.77,12924.402502820802,61.9027,61.9498,61.8555,61.8948,12924.4025
2011-02-22 11:00:00,78.78,78.8,78.7,78.76,7487.947481793004,61.9027,61.9184,61.8398,61.8869,7487.9475
2011-02-22 11:05:00,78.76,78.81,78.71,78.77,12103.80551851472,61.8869,61.9262,61.8477,61.8948,12103.8055
2011-02-22 11:10:00,78.76,78.86,78.73,78.86,23181.86480664684,61.8869,61.9655,61.8634,61.9655,23181.8648
2011-02-22 11:15:00,78.85,78.91,78.73,78.91,24515.33490614422,61.9577,62.0048,61.8634,62.0048,24515.3349
2011-02-22 11:20:00,78.89,78.97,78.86,78.97,18360.8575238486,61.9891,62.052,61.9655,62.052,18360.8575
2011-02-22 11:25:00,78.95,79.09,78.95,79.04,13847.574110165144,62.0362,62.1462,62.0362,62.107,13847.5741
2011-02-22 11:30:00,79.04,79.04,78.8,78.85,21950.969330187712,62.107,62.107,61.9184,61.9577,21950.9693
2011-02-22 11:35:00,78.84,78.86,78.79,78.81,16719.663555236435,61.9498,61.9655,61.9105,61.9262,16719.6636
2011-02-22 11:40:00,78.83,78.95,78.82,78.91,18873.7306390399,61.9419,62.0362,61.9341,62.0048,18873.7306
2011-02-22 11:45:00,78.9,79.03,78.87,78.98,16924.812801312954,61.9969,62.0991,61.9734,62.0598,16924.8128
2011-02-22 11:50:00,78.99,79.01,78.95,79.0,12514.10401066776,62.0677,62.0834,62.0362,62.0755,12514.104
2011-02-22 11:55:00,79.04,79.09,79.04,79.06,7487.947481793004,62.107,62.1462,62.107,62.1227,7487.9475
2011-02-22 12:00:00,79.05,79.07,78.92,78.97,10565.186172940814,62.1148,62.1305,62.0127,62.052,10565.1862
2011-02-22 12:05:00,78.98,79.0,78.95,78.98,9949.738434711251,62.0598,62.0755,62.0362,62.0598,9949.7384
2011-02-22 12:10:00,78.98,78.98,78.89,78.9,7180.223612678223,62.0598,62.0598,61.9891,61.9969,7180.2236
2011-02-22 12:15:00,78.9,78.99,78.85,78.99,16001.641193968611,61.9969,62.0677,61.9577,62.0677,16001.6412
2011-02-22 12:20:00,79.0,79.0,78.93,78.97,7180.223612678223,62.0755,62.0755,62.0205,62.052,7180.2236
2011-02-22 12:25:00,78.97,79.01,78.96,78.97,8000.820596984306,62.052,62.0834,62.0441,62.052,8000.8206
2011-02-22 12:30:00,78.97,78.97,78.92,78.94,8513.693712175607,62.052,62.052,62.0127,62.0284,8513.6937
2011-02-22 12:35:00,78.94,78.97,78.88,78.88,13334.700994973842,62.0284,62.052,61.9812,61.9812,13334.701
2011-02-22 12:40:00,78.87,78.9,78.68,78.71,9949.738434711251,61.9734,61.9969,61.8241,61.8477,9949.7384
2011-02-22 12:45:00,78.72,78.8,78.62,78.69,30669.81228843984,61.8555,61.9184,61.7769,61.8319,30669.8123
2011-02-22 12:50:00,78.68,78.68,78.58,78.63,7385.372858754744,61.8241,61.8241,61.7455,61.7848,7385.3729
2011-02-22 12:55:00,78.62,78.62,78.54,78.56,16411.939686121652,61.7769,61.7769,61.7141,61.7298,16411.9397
2011-02-22 13:00:00,78.56,78.57,78.4,78.52,27284.849728177247,61.7298,61.7376,61.6041,61.6984,27284.8497
2011-02-22 13:05:00,78.5,78.6,78.5,78.57,9642.014565596472,61.6826,61.7612,61.6826,61.7376,9642.0146
2011-02-22 13:10:00,78.55,78.59,78.49,78.53,15488.76807877731,61.7219,61.7534,61.6748,61.7062,15488.7681
2011-02-22 13:15:00,78.5,78.53,78.43,78.43,16309.365063083393,61.6826,61.7062,61.6276,61.6276,16309.3651
2011-02-22 13:20:00,78.43,78.43,78.24,78.26,25541.081136526824,61.6276,61.6276,61.4783,61.4941,25541.0811
2011-02-22 13:25:00,78.25,78.33,78.25,78.32,8000.820596984306,61.4862,61.5491,61.4862,61.5412,8000.8206
2011-02-22 13:30:00,78.33,78.35,78.15,78.15,27592.57359729203,61.5491,61.5648,61.4076,61.4076,27592.5736
2011-02-22 13:35:00,78.15,78.21,78.14,78.21,8718.842958252128,61.4076,61.4548,61.3998,61.4548,8718.843
2011-02-22 13:40:00,78.22,78.26,78.12,78.12,8718.842958252128,61.4626,61.4941,61.384,61.384,8718.843
2011-02-22 13:45:00,78.13,78.15,78.05,78.06,11488.357780285158,61.3919,61.4076,61.329,61.3369,11488.3578
2011-02-22 13:50:00,78.08,78.13,78.06,78.08,10872.910042055595,61.3526,61.3919,61.3369,61.3526,10872.91
2011-02-22 13:55:00,78.08,78.1,78.05,78.07,10565.186172940814,61.3526,61.3683,61.329,61.3448,10565.1862
2011-02-22 14:00:00,78.09,78.09,77.98,77.99,30259.5137962868,61.3605,61.3605,61.274,61.2819,30259.5138
2011-02-22 14:05:00,77.98,78.03,77.91,77.99,21745.82008411119,61.274,61.3133,61.219,61.2819,21745.8201
2011-02-22 14:10:00,77.97,77.99,77.91,77.93,16822.238178274692,61.2662,61.2819,61.219,61.2348,16822.2382
2011-02-22 14:15:00,77.94,77.95,77.88,77.88,16104.215817006872,61.2426,61.2505,61.1955,61.1955,16104.2158
2011-02-22 14:20:00,77.88,77.89,77.83,77.88,13334.700994973842,61.1955,61.2033,61.1562,61.1955,13334.701
2011-02-22 14:25:00,77.88,78.0,77.87,77.99,8000.820596984306,61.1955,61.2898,61.1876,61.2819,8000.8206
2011-02-22 14:30:00,77.98,78.02,77.98,78.0,17232.536670427737,61.274,61.3055,61.274,61.2898,17232.5367
2011-02-22 14:35:00,78.0,78.01,77.95,77.97,16309.365063083393,61.2898,61.2976,61.2505,61.2662,16309.3651
2011-02-22 14:40:00,77.96,77.97,77.89,77.91,20617.49923069033,61.2583,61.2662,61.2033,61.219,20617.4992
2011-02-22 14:45:00,77.91,77.91,77.83,77.88,29336.342188942454,61.219,61.219,61.1562,61.1955,29336.3422
2011-02-22 14:50:00,77.88,77.92,77.83,77.84,17540.260539542516,61.1955,61.2269,61.1562,61.164,17540.2605
2011-02-22 14:55:00,77.84,77.88,77.74,77.74,27695.148220330288,61.164,61.1955,61.0855,61.0855,27695.1482
2011-02-22 15:00:00,77.75,77.84,77.75,77.84,27284.849728177247,61.0933,61.164,61.0933,61.164,27284.8497
2011-02-22 15:05:00,77.83,77.83,77.75,77.8,39696.37911580675,61.1562,61.1562,61.0933,61.1326,39696.3791
2011-02-22 15:10:00,77.76,77.79,77.71,77.79,20412.349984613807,61.1012,61.1247,61.0619,61.1247,20412.35
2011-02-22 15:15:00,77.79,77.8,77.67,77.68,26771.976612985945,61.1247,61.1326,61.0305,61.0383,26771.9766
2011-02-22 15:20:00,77.68,77.68,77.59,77.63,40311.82685403631,61.0383,61.0383,60.9676,60.999,40311.8269
2011-02-22 15:25:00,77.63,77.69,77.6,77.65,19796.902246384245,60.999,61.0462,60.9755,61.0147,19796.9022
2011-02-22 15:30:00,77.64,77.71,77.64,77.71,32721.304749205046,61.0069,61.0619,61.0069,61.0619,32721.3047
2011-02-22 15:35:00,77.71,77.73,77.63,77.65,26259.103497794644,61.0619,61.0776,60.999,61.0147,26259.1035
2011-02-22 15:40:00,77.66,77.79,77.65,77.67,39798.953738845004,61.0226,61.1247,61.0147,61.0305,39798.9537
2011-02-22 15:45:00,77.66,77.7,77.59,77.62,61955.07231510924,61.0226,61.054,60.9676,60.9912,61955.0723
2011-02-22 15:50:00,77.63,77.72,77.63,77.7,45850.85649810237,60.999,61.0697,60.999,61.054,45850.8565
2011-02-22 15:55:00,77.7,77.75,77.63,77.7,77136.11652477177,61.054,61.0933,60.999,61.054,77136.1165
2011-02-23 09:30:00,77.77,78.14,77.75,77.97,23797.3125448764,61.109,61.3998,61.0933,61.2662,23797.3125
2011-02-23 09:35:00,77.96,78.07,77.85,77.91,16411.939686121652,61.2583,61.3448,61.1719,61.219,16411.9397
2011-02-23 09:40:00,77.91,78.14,77.9,78.08,16001.641193968611,61.219,61.3998,61.2112,61.3526,16001.6412
2011-02-23 09:45:00,78.05,78.05,77.6,77.74,22771.5663144938,61.329,61.329,60.9755,61.0855,22771.5663
2011-02-23 09:50:00,77.71,77.86,77.63,77.83,31695.558518822443,61.0619,61.1797,60.999,61.1562,31695.5585
2011-02-23 09:55:00,77.85,77.9,77.65,77.77,16617.088932198174,61.1719,61.2112,61.0147,61.109,16617.0889
2011-02-23 10:00:00,77.8,77.86,77.59,77.67,17437.685916504255,61.1326,61.1797,60.9676,61.0305,17437.6859
2011-02-23 10:05:00,77.67,77.68,77.47,77.51,22874.14093753205,61.0305,61.0383,60.8733,60.9047,22874.1409
2011-02-23 10:10:00,77.48,77.77,77.41,77.7,28105.44671248333,60.8812,61.109,60.8262,61.054,28105.4467
2011-02-23 10:15:00,77.7,77.73,77.66,77.69,20309.775361575543,61.054,61.0776,61.0226,61.0462,20309.7754
2011-02-23 10:20:00,77.69,77.91,77.58,77.89,37029.43891681198,61.0462,61.219,60.9597,61.2033,37029.4389
2011-02-23 10:25:00,77.88,77.88,77.75,77.83,14257.872602318186,61.1955,61.1955,61.0933,61.1562,14257.8726
2011-02-23 10:30:00,77.83,77.92,77.71,77.71,18463.43214688686,61.1562,61.2269,61.0619,61.0619,18463.4321
2011-02-23 10:35:00,77.7,77.77,77.58,77.76,21643.24546107293,61.054,61.109,60.9597,61.1012,21643.2455
2011-02-23 10:40:00,77.72,77.76,77.67,77.72,16617.088932198174,61.0697,61.1012,61.0305,61.0697,16617.0889
2011-02-23 10:45:00,77.73,77.82,77.73,77.79,12616.67863370602,61.0776,61.1483,61.0776,61.1247,12616.6786
2011-02-23 10:50:00,77.79,77.83,77.75,77.75,24105.036413991176,61.1247,61.1562,61.0933,61.0933,24105.0364
2011-02-23 10:55:00,77.76,77.86,77.76,77.77,15078.46958662427,61.1012,61.1797,61.1012,61.109,15078.4696
2011-02-23 11:00:00,77.78,77.86,77.77,77.82,15283.61883270079,61.1169,61.1797,61.109,61.1483,15283.6188
2011-02-23 11:05:00,77.81,77.81,77.68,77.71,20720.073853728587,61.1405,61.1405,61.0383,61.0619,20720.0739
2011-02-23 11:10:00,77.7,77.71,77.61,77.63,10052.313057749512,61.054,61.0619,60.9833,60.999,10052.3131
2011-02-23 11:15:00,77.61,77.65,77.55,77.55,26566.827366909427,60.9833,61.0147,60.9362,60.9362,26566.8274
2011-02-23 11:20:00,77.56,77.57,77.49,77.49,25746.230382603346,60.944,60.9519,60.889,60.889,25746.2304
2011-02-23 11:25:00,77.49,77.5,77.35,77.36,8718.842958252128,60.889,60.8969,60.779,60.7869,8718.843
2011-02-23 11:30:00,77.35,77.36,77.2,77.35,18566.00676992512,60.779,60.7869,60.6611,60.779,18566.0068
2011-02-23 11:35:00,77.34,77.39,77.26,77.27,23079.290183608573,60.7712,60.8104,60.7083,60.7161,23079.2902
2011-02-23 11:40:00,77.27,77.49,77.24,77.49,9949.738434711251,60.7161,60.889,60.6926,60.889,9949.7384
2011-02-23 11:45:00,77.49,77.5,77.44,77.49,10975.484665093856,60.889,60.8969,60.8497,60.889,10975.4847
2011-02-23 11:50:00,77.49,77.52,77.49,77.51,10360.036926864292,60.889,60.9126,60.889,60.9047,10360.0369
2011-02-23 11:55:00,77.51,77.51,77.39,77.44,13437.275618012103,60.9047,60.9047,60.8104,60.8497,13437.2756
2011-02-23 12:00:00,77.45,77.51,77.45,77.45,24105.036413991176,60.8576,60.9047,60.8576,60.8576,24105.0364
2011-02-23 12:05:00,77.46,77.48,77.36,77.36,14770.745717509488,60.8654,60.8812,60.7869,60.7869,14770.7457
2011-02-23 12:10:00,77.36,77.44,77.31,77.4,9334.29069648169,60.7869,60.8497,60.7476,60.8183,9334.2907
2011-02-23 12:15:00,77.37,77.43,77.31,77.43,10872.910042055595,60.7947,60.8419,60.7476,60.8419,10872.91
2011-02-23 12:20:00,77.42,77.66,77.42,77.65,12206.38014155298,60.834,61.0226,60.834,61.0147,12206.3801
2011-02-23 12:25:00,77.66,77.69,77.63,77.67,8000.820596984306,61.0226,61.0462,60.999,61.0305,8000.8206
2011-02-23 12:30:00,77.67,77.67,77.64,77.66,5744.178890142579,61.0305,61.0305,61.0069,61.0226,5744.1789
2011-02-23 12:35:00,77.64,77.74,77.64,77.72,10462.611549902556,61.0069,61.0855,61.0069,61.0697,10462.6115
2011-02-23 12:40:00,77.71,77.72,77.63,77.63,9539.43994255821,61.0619,61.0697,60.999,60.999,9539.4399
2011-02-23 12:45:00,77.62,77.63,77.51,77.51,7590.522104831264,60.9912,60.999,60.9047,60.9047,7590.5221
2011-02-23 12:50:00,77.5,77.52,77.43,77.45,6667.350497486921,60.8969,60.9126,60.8419,60.8576,6667.3505
2011-02-23 12:55:00,77.45,77.64,77.45,77.59,11385.783157246897,60.8576,61.0069,60.8576,60.9676,11385.7832
2011-02-23 13:00:00,77.59,77.6,77.54,77.56,6359.626628372141,60.9676,60.9755,60.9283,60.944,6359.6266
2011-02-23 13:05:00,77.54,77.55,77.51,77.52,11488.357780285158,60.9283,60.9362,60.9047,60.9126,11488.3578
2011-02-23 13:10:00,77.52,77.57,77.44,77.47,23592.163298799875,60.9126,60.9519,60.8497,60.8733,23592.1633
2011-02-23 13:15:00,77.46,77.46,77.25,77.25,19284.029131192943,60.8654,60.8654,60.7004,60.7004,19284.0291
2011-02-23 13:20:00,77.26,77.3,77.23,77.27,21232.94696891989,60.7083,60.7397,60.6847,60.7161,21232.947
2011-02-23 13:25:00,77.28,77.35,77.25,77.35,10257.462303826032,60.724,60.779,60.7004,60.779,10257.4623
2011-02-23 13:30:00,77.33,77.34,77.29,77.32,6462.201251410401,60.7633,60.7712,60.7319,60.7554,6462.2013
2011-02-23 13:35:00,77.32,77.5,77.32,77.47,9847.163811672992,60.7554,60.8969,60.7554,60.8733,9847.1638
2011-02-23 13:40:00,77.46,77.46,77.36,77.43,11180.633911170376,60.8654,60.8654,60.7869,60.8419,11180.6339
2011-02-23 13:45:00,77.43,77.48,77.37,77.38,16822.238178274692,60.8419,60.8812,60.7947,60.8026,16822.2382
2011-02-23 13:50:00,77.37,77.5,77.37,77.5,9847.163811672992,60.7947,60.8969,60.7947,60.8969,9847.1638
2011-02-23 13:55:00,77.49,77.53,77.45,77.46,12206.38014155298,60.889,60.9204,60.8576,60.8654,12206.3801
2011-02-23 14:00:00,77.48,77.6,77.45,77.57,13129.551748897322,60.8812,60.9755,60.8576,60.9519,13129.5517
2011-02-23 14:05:00,77.58,77.59,77.49,77.49,89547.64591240126,60.9597,60.9676,60.889,60.889,89547.6459
2011-02-23 14:10:00,77.49,77.53,77.49,77.5,53543.95322597189,60.889,60.9204,60.889,60.8969,53543.9532
2011-02-23 14:15:00,77.51,77.52,77.46,77.5,15899.06657093035,60.9047,60.9126,60.8654,60.8969,15899.0666
2011-02-23 14:20:00,77.52,77.54,77.46,77.46,9231.71607344343,60.9126,60.9283,60.8654,60.8654,9231.7161
2011-02-23 14:25:00,77.46,77.5,77.39,77.4,11488.357780285158,60.8654,60.8969,60.8104,60.8183,11488.3578
2011-02-23 14:30:00,77.42,77.52,77.42,77.5,12514.10401066776,60.834,60.9126,60.834,60.8969,12514.104
2011-02-23 14:35:00,77.5,77.51,77.4,77.42,8411.119089137346,60.8969,60.9047,60.8183,60.834,8411.1191
2011-02-23 14:40:00,77.4,77.4,77.26,77.28,14565.596471432968,60.8183,60.8183,60.7083,60.724,14565.5965
2011-02-23 14:45:00,77.29,77.32,77.19,77.25,15078.46958662427,60.7319,60.7554,60.6533,60.7004,15078.4696
2011-02-23 14:50:00,77.24,77.39,77.24,77.37,11180.633911170376,60.6926,60.8104,60.6926,60.7947,11180.6339
2011-02-23 14:55:00,77.37,77.43,77.33,77.42,21643.24546107293,60.7947,60.8419,60.7633,60.834,21643.2455
2011-02-23 15:00:00,77.41,77.45,77.4,77.43,12719.25325674428,60.8262,60.8576,60.8183,60.8419,12719.2533
2011-02-23 15:05:00,77.43,77.47,77.39,77.39,12719.25325674428,60.8419,60.8733,60.8104,60.8104,12719.2533
2011-02-23 15:10:00,77.39,77.42,77.39,77.4,11078.059288132115,60.8104,60.834,60.8104,60.8183,11078.0593
2011-02-23 15:15:00,77.39,77.39,77.31,77.37,37542.31203200328,60.8104,60.8104,60.7476,60.7947,37542.312
2011-02-23 15:20:00,77.36,77.43,77.33,77.4,47389.47584367627,60.7869,60.8419,60.7633,60.8183,47389.4758
2011-02-23 15:25:00,77.41,77.43,77.25,77.27,40004.10298492153,60.8262,60.8419,60.7004,60.7161,40004.103
2011-02-23 15:30:00,77.27,77.29,77.15,77.22,28823.469073751152,60.7161,60.7319,60.6219,60.6769,28823.4691
2011-02-23 15:35:00,77.23,77.33,77.21,77.33,27182.275105138982,60.6847,60.7633,60.669,60.7633,27182.2751
2011-02-23 15:40:00,77.34,77.35,77.23,77.24,22976.71556057032,60.7712,60.779,60.6847,60.6926,22976.7156
2011-02-23 15:45:00,77.23,77.23,77.07,77.13,44927.68489075803,60.6847,60.6847,60.559,60.6061,44927.6849
2011-02-23 15:50:00,77.13,77.13,77.07,77.09,70468.76602728484,60.6061,60.6061,60.559,60.5747,70468.766
2011-02-23 15:55:00,77.09,77.17,77.05,77.12,84008.61626833522,60.5747,60.6376,60.5433,60.5983,84008.6163
2011-02-24 09:30:00,77.0,77.15,76.88,76.99,30567.23766540158,60.504,60.6219,60.4097,60.4961,30567.2377
2011-02-24 09:35:00,76.99,77.01,76.77,76.88,21848.39470714945,60.4961,60.5118,60.3233,60.4097,21848.3947
2011-02-24 09:40:00,76.89,77.15,76.88,77.15,10257.462303826032,60.4176,60.6219,60.4097,60.6219,10257.4623
2011-02-24 09:45:00,77.16,77.22,77.01,77.18,26361.678120832905,60.6297,60.6769,60.5118,60.6454,26361.6781
2011-02-24 09:50:00,77.12,77.18,77.04,77.07,19591.753000307723,60.5983,60.6454,60.5354,60.559,19591.753
2011-02-24 09:55:00,77.11,77.24,77.03,77.22,20514.924607652065,60.5904,60.6926,60.5276,60.6769,20514.9246
2011-02-24 10:00:00,77.19,77.24,77.11,77.18,13950.148733203405,60.6533,60.6926,60.5904,60.6454,13950.1487
2011-02-24 10:05:00,77.2,77.4,77.18,77.36,6667.350497486921,60.6611,60.8183,60.6454,60.7869,6667.3505
2011-02-24 10:10:00,77.34,77.44,77.32,77.37,15386.193455739049,60.7712,60.8497,60.7554,60.7947,15386.1935
2011-02-24 10:15:00,77.34,77.47,77.33,77.45,16104.215817006872,60.7712,60.8733,60.7633,60.8576,16104.2158
2011-02-24 10:20:00,77.45,77.63,77.44,77.59,10667.760795979077,60.8576,60.999,60.8497,60.9676,10667.7608
2011-02-24 10:25:00,77.58,77.7,77.49,77.52,25028.20802133552,60.9597,61.054,60.889,60.9126,25028.208
2011-02-24 10:30:00,77.52,77.53,77.22,77.34,18463.43214688686,60.9126,60.9204,60.6769,60.7712,18463.4321
2011-02-24 10:35:00,77.35,77.4,77.25,77.27,8616.268335213868,60.779,60.8183,60.7004,60.7161,8616.2683
2011-02-24 10:40:00,77.29,77.32,77.2,77.2,15591.34270181557,60.7319,60.7554,60.6611,60.6611,15591.3427
2011-02-24 10:45:00,77.2,77.31,77.11,77.31,5333.880397989537,60.6611,60.7476,60.5904,60.7476,5333.8804
2011-02-24 10:50:00,77.32,77.35,77.2,77.24,8718.842958252128,60.7554,60.779,60.6611,60.6926,8718.843
2011-02-24 10:55:00,77.23,77.25,77.04,77.16,13539.850241050364,60.6847,60.7004,60.5354,60.6297,13539.8502
2011-02-24 11:00:00,77.16,77.2,77.04,77.05,79803.05672376654,60.6297,60.6611,60.5354,60.5433,79803.0567
2011-02-24 11:05:00,77.04,77.26,77.02,77.25,51082.16227305365,60.5354,60.7083,60.5197,60.7004,51082.1623
2011-02-24 11:10:00,77.24,77.26,77.11,77.14,8000.820596984306,60.6926,60.7083,60.5904,60.614,8000.8206
2011-02-24 11:15:00,77.11,77.15,77.09,77.09,5846.753513180839,60.5904,60.6219,60.5747,60.5747,5846.7535
2011-02-24 11:20:00,77.09,77.1,77.05,77.09,6257.0520053338805,60.5747,60.5826,60.5433,60.5747,6257.052
2011-02-24 11:25:00,77.1,77.19,77.1,77.11,11385.783157246897,60.5826,60.6533,60.5826,60.5904,11385.7832
2011-02-24 11:30:00,77.13,77.16,77.1,77.11,9334.29069648169,60.6061,60.6297,60.5826,60.5904,9334.2907
2011-02-24 11:35:00,77.12,77.13,76.99,77.02,12514.10401066776,60.5983,60.6061,60.4961,60.5197,12514.104
2011-02-24 11:40:00,77.03,77.06,77.03,77.04,7693.096727869524,60.5276,60.5511,60.5276,60.5354,7693.0967
2011-02-24 11:45:00,77.04,77.07,76.95,77.03,18873.7306390399,60.5354,60.559,60.4647,60.5276,18873.7306
2011-02-24 11:50:00,77.01,77.16,77.01,77.12,10052.313057749512,60.5118,60.6297,60.5118,60.5983,10052.3131
2011-02-24 11:55:00,77.14,77.15,77.09,77.1,6359.626628372141,60.614,60.6219,60.5747,60.5826,6359.6266
2011-02-24 12:00:00,77.1,77.11,76.97,77.01,13334.700994973842,60.5826,60.5904,60.4804,60.5118,13334.701
2011-02-24 12:05:00,77.02,77.09,76.94,76.97,7487.947481793004,60.5197,60.5747,60.4568,60.4804,7487.9475
2011-02-24 12:10:00,76.95,77.07,76.94,77.02,7282.798235716484,60.4647,60.559,60.4568,60.5197,7282.7982
2011-02-24 12:15:00,77.0,77.17,77.0,77.15,7590.522104831264,60.504,60.6376,60.504,60.6219,7590.5221
2011-02-24 12:20:00,77.16,77.16,77.08,77.08,4102.984921530413,60.6297,60.6297,60.5669,60.5669,4102.9849
2011-02-24 12:25:00,77.09,77.11,76.98,76.98,9026.566827366907,60.5747,60.5904,60.4883,60.4883,9026.5668
2011-02-24 12:30:00,76.97,77.1,76.97,77.04,12616.67863370602,60.4804,60.5826,60.4804,60.5354,12616.6786
2011-02-24 12:35:00,77.04,77.13,77.01,77.09,14052.723356241666,60.5354,60.6061,60.5118,60.5747,14052.7234
2011-02-24 12:40:00,77.1,77.1,77.03,77.03,3590.111806339112,60.5826,60.5826,60.5276,60.5276,3590.1118
2011-02-24 12:45:00,77.03,77.08,76.97,77.03,11385.783157246897,60.5276,60.5669,60.4804,60.5276,11385.7832
2011-02-24 12:50:00,77.02,77.05,76.93,76.99,10257.462303826032,60.5197,60.5433,60.449,60.4961,10257.4623
2011-02-24 12:55:00,76.99,77.1,76.99,77.04,15796.491947892093,60.4961,60.5826,60.4961,60.5354,15796.4919
2011-02-24 13:00:00,77.04,77.1,76.97,77.06,22156.11857626423,60.5354,60.5826,60.4804,60.5511,22156.1186
2011-02-24 13:05:00,77.06,77.13,76.98,76.98,16719.663555236435,60.5511,60.6061,60.4883,60.4883,16719.6636
2011-02-24 13:10:00,76.98,77.03,76.94,77.02,7590.522104831264,60.4883,60.5276,60.4568,60.5197,7590.5221
2011-02-24 13:15:00,77.03,77.09,76.98,77.03,9026.566827366907,60.5276,60.5747,60.4883,60.5276,9026.5668
2011-02-24 13:20:00,77.02,77.02,76.93,76.95,13950.148733203405,60.5197,60.5197,60.449,60.4647,13950.1487
2011-02-24 13:25:00,76.96,76.96,76.79,76.88,16104.215817006872,60.4726,60.4726,60.339,60.4097,16104.2158
2011-02-24 13:30:00,76.86,76.92,76.83,76.88,9949.738434711251,60.394,60.4411,60.3704,60.4097,9949.7384
2011-02-24 13:35:00,76.9,76.95,76.89,76.94,6564.775874448661,60.4254,60.4647,60.4176,60.4568,6564.7759
2011-02-24 13:40:00,76.94,76.96,76.83,76.88,11898.656272438198,60.4568,60.4726,60.3704,60.4097,11898.6563
2011-02-24 13:45:00,76.87,76.87,76.77,76.78,13334.700994973842,60.4018,60.4018,60.3233,60.3311,13334.701
2011-02-24 13:50:00,76.8,76.8,76.65,76.65,13334.700994973842,60.3468,60.3468,60.229,60.229,13334.701
2011-02-24 13:55:00,76.65,76.69,76.6,76.69,12411.5293876295,60.229,60.2604,60.1897,60.2604,12411.5294
2011-02-24 14:00:00,76.68,76.83,76.68,76.8,7282.798235716484,60.2525,60.3704,60.2525,60.3468,7282.7982
2011-02-24 14:05:00,76.81,76.86,76.77,76.84,13026.977125859064,60.3547,60.394,60.3233,60.3783,13026.9771
2011-02-24 14:10:00,76.86,76.96,76.85,76.95,21438.09621499641,60.394,60.4726,60.3861,60.4647,21438.0962
2011-02-24 14:15:00,76.95,77.01,76.93,76.99,10052.313057749512,60.4647,60.5118,60.449,60.4961,10052.3131
2011-02-24 14:20:00,76.99,77.0,76.87,76.94,14873.320340547749,60.4961,60.504,60.4018,60.4568,14873.3203
2011-02-24 14:25:00,76.95,77.03,76.89,76.89,14975.894963586008,60.4647,60.5276,60.4176,60.4176,14975.895
2011-02-24 14:30:00,76.91,77.02,76.9,77.02,20002.051492460763,60.4333,60.5197,60.4254,60.5197,20002.0515
2011-02-24 14:35:00,77.04,77.07,76.99,77.02,10154.887680787771,60.5354,60.559,60.4961,60.5197,10154.8877
2011-02-24 14:40:00,77.0,77.02,76.92,76.92,14770.745717509488,60.504,60.5197,60.4411,60.4411,14770.7457
2011-02-24 14:45:00,76.92,77.02,76.86,76.99,12206.38014155298,60.4411,60.5197,60.394,60.4961,12206.3801
2011-02-24 14:50:00,76.98,76.98,76.9,76.93,11180.633911170376,60.4883,60.4883,60.4254,60.449,11180.6339
2011-02-24 14:55:00,76.95,77.01,76.93,77.01,14668.171094471229,60.4647,60.5118,60.449,60.5118,14668.1711
2011-02-24 15:00:00,76.98,76.99,76.9,76.9,16514.514309159913,60.4883,60.4961,60.4254,60.4254,16514.5143
2011-02-24 15:05:00,76.91,77.12,76.87,77.12,14052.723356241666,60.4333,60.5983,60.4018,60.5983,14052.7234
2011-02-24 15:10:00,77.1,77.1,76.99,77.09,22156.11857626423,60.5826,60.5826,60.4961,60.5747,22156.1186
2011-02-24 15:15:00,77.07,77.12,77.01,77.03,23899.887167914658,60.559,60.5983,60.5118,60.5276,23899.8872
2011-02-24 15:20:00,77.02,77.14,77.01,77.12,24515.33490614422,60.5197,60.614,60.5118,60.5983,24515.3349
2011-02-24 15:25:00,77.14,77.15,77.02,77.03,20617.49923069033,60.614,60.6219,60.5197,60.5276,20617.4992
2011-02-24 15:30:00,77.04,77.14,77.04,77.13,23181.86480664684,60.5354,60.614,60.5354,60.6061,23181.8648
2011-02-24 15:35:00,77.11,77.21,77.07,77.13,16001.641193968611,60.5904,60.669,60.559,60.6061,16001.6412
2011-02-24 15:40:00,77.11,77.17,77.08,77.14,13744.999487126885,60.5904,60.6376,60.5669,60.614,13744.9995
2011-02-24 15:45:00,77.14,77.2,77.09,77.16,46363.72961329367,60.614,60.6611,60.5747,60.6297,46363.7296
2011-02-24 15:50:00,77.16,77.19,77.1,77.14,24515.33490614422,60.6297,60.6533,60.5826,60.614,24515.3349
2011-02-24 15:55:00,77.14,77.16,77.03,77.1,51082.16227305365,60.614,60.6297,60.5276,60.5826,51082.1623
2011-02-25 09:30:00,77.46,77.46,77.21,77.3,27592.57359729203,60.8654,60.8654,60.669,60.7397,27592.5736
2011-02-25 09:35:00,77.34,77.39,77.21,77.29,8103.395220022566,60.7712,60.8104,60.669,60.7319,8103.3952
2011-02-25 09:40:00,77.28,77.33,77.21,77.31,7590.522104831264,60.724,60.7633,60.669,60.7476,7590.5221
2011-02-25 09:45:00,77.32,77.33,77.22,77.22,8103.395220022566,60.7554,60.7633,60.6769,60.6769,8103.3952
2011-02-25 09:50:00,77.22,77.32,77.21,77.26,21848.39470714945,60.6769,60.7554,60.669,60.7083,21848.3947
2011-02-25 09:55:00,77.27,77.4,77.26,77.29,8923.992204328648,60.7161,60.8183,60.7083,60.7319,8923.9922
2011-02-25 10:00:00,77.29,77.47,77.27,77.38,9847.163811672992,60.7319,60.8733,60.7161,60.8026,9847.1638
2011-02-25 10:05:00,77.39,77.47,77.38,77.45,5641.604267104318,60.8104,60.8733,60.8026,60.8576,5641.6043
2011-02-25 10:10:00,77.48,77.54,77.35,77.52,9436.86531951995,60.8812,60.9283,60.779,60.9126,9436.8653
2011-02-25 10:15:00,77.54,77.58,77.49,77.53,8616.268335213868,60.9283,60.9597,60.889,60.9204,8616.2683
2011-02-25 10:20:00,77.54,77.64,77.49,77.63,8513.693712175607,60.9283,61.0069,60.889,60.999,8513.6937
2011-02-25 10:25:00,77.63,77.66,77.52,77.52,6975.074366601702,60.999,61.0226,60.9126,60.9126,6975.0744
2011-02-25 10:30:00,77.52,77.57,77.48,77.48,21130.372345881628,60.9126,60.9519,60.8812,60.8812,21130.3723
2011-02-25 10:35:00,77.46,77.52,77.45,77.52,10360.036926864292,60.8654,60.9126,60.8576,60.9126,10360.0369
2011-02-25 10:40:00,77.54,77.54,77.43,77.43,8616.268335213868,60.9283,60.9283,60.8419,60.8419,8616.2683
2011-02-25 10:45:00,77.43,77.49,77.36,77.36,12103.80551851472,60.8419,60.889,60.7869,60.7869,12103.8055
2011-02-25 10:50:00,77.36,77.38,77.26,77.26,12103.80551851472,60.7869,60.8026,60.7083,60.7083,12103.8055
2011-02-25 10:55:00,77.26,77.38,77.19,77.38,11488.357780285158,60.7083,60.8026,60.6533,60.8026,11488.3578
2011-02-25 11:00:00,77.43,77.43,77.29,77.31,11385.783157246897,60.8419,60.8419,60.7319,60.7476,11385.7832
2011-02-25 11:05:00,77.34,77.36,77.31,77.32,5128.731151913016,60.7712,60.7869,60.7476,60.7554,5128.7312
2011-02-25 11:10:00,77.32,77.46,77.31,77.44,7590.522104831264,60.7554,60.8654,60.7476,60.8497,7590.5221
2011-02-25 11:15:00,77.42,77.45,77.37,77.45,8616.268335213868,60.834,60.8576,60.7947,60.8576,8616.2683
2011-02-25 11:20:00,77.44,77.47,77.38,77.42,9231.71607344343,60.8497,60.8733,60.8026,60.834,9231.7161
2011-02-25 11:25:00,77.42,77.48,77.3,77.46,32311.006257052,60.834,60.8812,60.7397,60.8654,32311.0063
2011-02-25 11:30:00,77.45,77.57,77.45,77.49,72417.68386501179,60.8576,60.9519,60.8576,60.889,72417.6839
2011-02-25 11:35:00,77.47,77.54,77.47,77.5,51082.16227305365,60.8733,60.9283,60.8733,60.8969,51082.1623
2011-02-25 11:40:00,77.49,77.5,77.39,77.48,13744.999487126885,60.889,60.8969,60.8104,60.8812,13744.9995
2011-02-25 11:45:00,77.51,77.52,77.38,77.46,15488.76807877731,60.9047,60.9126,60.8026,60.8654,15488.7681
2011-02-25 11:50:00,77.47,77.49,77.42,77.46,10462.611549902556,60.8733,60.889,60.834,60.8654,10462.6115
2011-02-25 11:55:00,77.46,77.49,77.45,77.49,21643.24546107293,60.8654,60.889,60.8576,60.889,21643.2455
2011-02-25 12:00:00,77.49,77.53,77.46,77.49,10872.910042055595,60.889,60.9204,60.8654,60.889,10872.91
2011-02-25 12:05:00,77.48,77.56,77.47,77.49,9129.14145040517,60.8812,60.944,60.8733,60.889,9129.1415
2011-02-25 12:10:00,77.47,77.54,77.45,77.54,4102.984921530413,60.8733,60.9283,60.8576,60.9283,4102.9849
2011-02-25 12:15:00,77.57,77.57,77.49,77.51,7180.223612678223,60.9519,60.9519,60.889,60.9047,7180.2236
2011-02-25 12:20:00,77.51,77.58,77.51,77.58,7898.245973946045,60.9047,60.9597,60.9047,60.9597,7898.246
2011-02-25 12:25:00,77.61,77.69,77.61,77.68,5949.328136219099,60.9833,61.0462,60.9833,61.0383,5949.3281
2011-02-25 12:30:00,77.67,77.7,77.65,77.66,4923.581905836496,61.0305,61.054,61.0147,61.0226,4923.5819
2011-02-25 12:35:00,77.69,77.69,77.59,77.61,6257.0520053338805,61.0462,61.0462,60.9676,60.9833,6257.052
2011-02-25 12:40:00,77.61,77.62,77.58,77.6,5641.604267104318,60.9833,60.9912,60.9597,60.9755,5641.6043
2011-02-25 12:45:00,77.6,77.71,77.6,77.67,10770.335419017334,60.9755,61.0619,60.9755,61.0305,10770.3354
2011-02-25 12:50:00,77.68,77.68,77.6,77.62,4410.708790645194,61.0383,61.0383,60.9755,60.9912,4410.7088
2011-02-25 12:55:00,77.62,77.64,77.62,77.63,6667.350497486921,60.9912,61.0069,60.9912,60.999,6667.3505
2011-02-25 13:00:00,77.64,77.66,77.64,77.66,5231.305774951277,61.0069,61.0226,61.0069,61.0226,5231.3058
2011-02-25 13:05:00,77.65,77.69,77.65,77.69,5641.604267104318,61.0147,61.0462,61.0147,61.0462,5641.6043
2011-02-25 13:10:00,77.69,77.79,77.69,77.79,4821.007282798236,61.0462,61.1247,61.0462,61.1247,4821.0073
2011-02-25 13:15:00,77.8,77.85,77.8,77.84,6359.626628372141,61.1326,61.1719,61.1326,61.164,6359.6266
2011-02-25 13:20:00,77.85,77.9,77.84,77.88,12514.10401066776,61.1719,61.2112,61.164,61.1955,12514.104
2011-02-25 13:25:00,77.9,77.91,77.89,77.9,10052.313057749512,61.2112,61.219,61.2033,61.2112,10052.3131
2011-02-25 13:30:00,77.91,77.97,77.9,77.95,16104.215817006872,61.219,61.2662,61.2112,61.2505,16104.2158
2011-02-25 13:35:00,77.96,77.99,77.94,77.98,13642.424864088624,61.2583,61.2819,61.2426,61.274,13642.4249
2011-02-25 13:40:00,77.98,78.01,77.97,77.99,18873.7306390399,61.274,61.2976,61.2662,61.2819,18873.7306
2011-02-25 13:45:00,77.98,78.0,77.97,77.97,7898.245973946045,61.274,61.2898,61.2662,61.2662,7898.246
2011-02-25 13:50:00,77.97,78.02,77.97,77.99,6564.775874448661,61.2662,61.3055,61.2662,61.2819,6564.7759
2011-02-25 13:55:00,77.99,78.01,77.96,77.96,6769.925120525182,61.2819,61.2976,61.2583,61.2583,6769.9251
2011-02-25 14:00:00,77.97,78.0,77.96,77.98,13232.126371935585,61.2662,61.2898,61.2583,61.274,13232.1264
2011-02-25 14:05:00,77.98,78.04,77.98,78.03,13026.977125859064,61.274,61.3212,61.274,61.3133,13026.9771
2011-02-25 14:10:00,78.04,78.04,78.02,78.02,3590.111806339112,61.3212,61.3212,61.3055,61.3055,3590.1118
2011-02-25 14:15:00,78.03,78.04,77.99,77.99,6462.201251410401,61.3133,61.3212,61.2819,61.2819,6462.2013
2011-02-25 14:20:00,77.99,78.02,77.99,78.0,6769.925120525182,61.2819,61.3055,61.2819,61.2898,6769.9251
2011-02-25 14:25:00,78.0,78.03,78.0,78.03,14463.021848394706,61.2898,61.3133,61.2898,61.3133,14463.0218
2011-02-25 14:30:00,78.01,78.06,78.01,78.04,19078.87988511642,61.2976,61.3369,61.2976,61.3212,19078.8799
2011-02-25 14:35:00,78.05,78.06,78.04,78.04,13129.551748897322,61.329,61.3369,61.3212,61.3212,13129.5517
2011-02-25 14:40:00,78.05,78.05,78.04,78.05,9231.71607344343,61.329,61.329,61.3212,61.329,9231.7161
2011-02-25 14:45:00,78.05,78.09,78.05,78.08,8513.693712175607,61.329,61.3605,61.329,61.3526,8513.6937
2011-02-25 14:50:00,78.08,78.08,78.02,78.06,17129.962047389476,61.3526,61.3526,61.3055,61.3369,17129.962
2011-02-25 14:55:00,78.05,78.09,78.05,78.08,6667.350497486921,61.329,61.3605,61.329,61.3526,6667.3505
2011-02-25 15:00:00,78.08,78.08,78.03,78.04,11385.783157246897,61.3526,61.3526,61.3133,61.3212,11385.7832
2011-02-25 15:05:00,78.04,78.07,78.01,78.07,21232.94696891989,61.3212,61.3448,61.2976,61.3448,21232.947
2011-02-25 15:10:00,78.07,78.09,78.06,78.07,14360.447225356444,61.3448,61.3605,61.3369,61.3448,14360.4472
2011-02-25 15:15:00,78.07,78.11,78.07,78.1,22874.14093753205,61.3448,61.3762,61.3448,61.3683,22874.1409
2011-02-25 15:20:00,78.11,78.13,78.11,78.13,20207.200738537285,61.3762,61.3919,61.3762,61.3919,20207.2007
2011-02-25 15:25:00,78.14,78.2,78.13,78.19,24823.058775259,61.3998,61.4469,61.3919,61.4391,24823.0588
2011-02-25 15:30:00,78.19,78.22,78.19,78.2,32413.580880090263,61.4391,61.4626,61.4391,61.4469,32413.5809
2011-02-25 15:35:00,78.2,78.22,78.2,78.2,37234.588162888496,61.4469,61.4626,61.4469,61.4469,37234.5882
2011-02-25 15:40:00,78.21,78.21,78.1,78.12,28002.87208944507,61.4548,61.4548,61.3683,61.384,28002.8721
2011-02-25 15:45:00,78.13,78.18,78.12,78.15,19899.476869422502,61.3919,61.4312,61.384,61.4076,19899.4769
2011-02-25 15:50:00,78.16,78.16,78.12,78.14,26874.551236024206,61.4155,61.4155,61.384,61.3998,26874.5512
2011-02-25 15:55:00,78.15,78.18,78.12,78.13,40824.699969227615,61.4076,61.4312,61.384,61.3919,40824.7
2011-02-28 09:30:00,78.14,78.16,77.8,77.88,44414.811775566726,61.3998,61.4155,61.1326,61.1955,44414.8118
2011-02-28 09:35:00,77.88,78.13,77.79,78.06,13744.999487126885,61.1955,61.3919,61.1247,61.3369,13744.9995
2011-02-28 09:40:00,78.14,78.15,78.04,78.04,8205.969843060826,61.3998,61.4076,61.3212,61.3212,8205.9698
2011-02-28 09:45:00,78.07,78.11,77.99,77.99,12719.25325674428,61.3448,61.3762,61.2819,61.2819,12719.2533
2011-02-28 09:50:00,78.03,78.04,77.91,77.94,10565.186172940814,61.3133,61.3212,61.219,61.2426,10565.1862
2011-02-28 09:55:00,77.93,78.06,77.92,78.01,13744.999487126885,61.2348,61.3369,61.2269,61.2976,13744.9995
2011-02-28 10:00:00,77.99,78.05,77.93,77.97,17335.111293465994,61.2819,61.329,61.2348,61.2662,17335.1113
2011-02-28 10:05:00,77.99,77.99,77.8,77.83,14463.021848394706,61.2819,61.2819,61.1326,61.1562,14463.0218
2011-02-28 10:10:00,77.82,77.9,77.82,77.9,12308.95476459124,61.1483,61.2112,61.1483,61.2112,12308.9548
2011-02-28 10:15:00,77.89,78.03,77.87,78.0,11590.932403323415,61.2033,61.3133,61.1876,61.2898,11590.9324
2011-02-28 10:20:00,78.0,78.13,77.98,78.07,13539.850241050364,61.2898,61.3919,61.274,61.3448,13539.8502
2011-02-28 10:25:00,78.07,78.13,78.07,78.13,14873.320340547749,61.3448,61.3919,61.3448,61.3919,14873.3203
2011-02-28 10:30:00,78.13,78.24,78.12,78.2,12616.67863370602,61.3919,61.4783,61.384,61.4469,12616.6786
2011-02-28 10:35:00,78.2,78.22,78.08,78.13,19796.902246384245,61.4469,61.4626,61.3526,61.3919,19796.9022
2011-02-28 10:40:00,78.14,78.25,78.12,78.24,11180.633911170376,61.3998,61.4862,61.384,61.4783,11180.6339
2011-02-28 10:45:00,78.22,78.31,78.22,78.26,13129.551748897322,61.4626,61.5333,61.4626,61.4941,13129.5517
2011-02-28 10:50:00,78.26,78.26,78.16,78.21,9949.738434711251,61.4941,61.4941,61.4155,61.4548,9949.7384
2011-02-28 10:55:00,78.21,78.26,78.21,78.25,6359.626628372141,61.4548,61.4941,61.4548,61.4862,6359.6266
2011-02-28 11:00:00,78.25,78.28,78.19,78.21,6769.925120525182,61.4862,61.5098,61.4391,61.4548,6769.9251
2011-02-28 11:05:00,78.2,78.24,78.15,78.15,6462.201251410401,61.4469,61.4783,61.4076,61.4076,6462.2013
2011-02-28 11:10:00,78.14,78.19,78.1,78.19,5949.328136219099,61.3998,61.4391,61.3683,61.4391,5949.3281
2011-02-28 11:15:00,78.19,78.19,78.04,78.07,4923.581905836496,61.4391,61.4391,61.3212,61.3448,4923.5819
2011-02-28 11:20:00,78.07,78.08,78.02,78.03,7590.522104831264,61.3448,61.3526,61.3055,61.3133,7590.5221
2011-02-28 11:25:00,78.03,78.04,77.88,77.91,9129.14145040517,61.3133,61.3212,61.1955,61.219,9129.1415
2011-02-28 11:30:00,77.9,77.93,77.89,77.9,10154.887680787771,61.2112,61.2348,61.2033,61.2112,10154.8877
2011-02-28 11:35:00,77.89,77.89,77.84,77.85,6051.902759257359,61.2033,61.2033,61.164,61.1719,6051.9028
2011-02-28 11:40:00,77.84,77.88,77.82,77.87,6872.499743563442,61.164,61.1955,61.1483,61.1876,6872.4997
2011-02-28 11:45:00,77.86,77.86,77.76,77.78,7077.648989639963,61.1797,61.1797,61.1012,61.1169,7077.649
2011-02-28 11:50:00,77.77,77.85,77.77,77.81,8923.992204328648,61.109,61.1719,61.109,61.1405,8923.9922
2011-02-28 11:55:00,77.82,77.83,77.73,77.76,8616.268335213868,61.1483,61.1562,61.0776,61.1012,8616.2683
2011-02-28 12:00:00,77.73,77.79,77.73,77.73,12103.80551851472,61.0776,61.1247,61.0776,61.0776,12103.8055
2011-02-28 12:05:00,77.73,77.81,77.72,77.8,5846.753513180839,61.0776,61.1405,61.0697,61.1326,5846.7535
2011-02-28 12:10:00,77.81,77.81,77.77,77.78,4102.984921530413,61.1405,61.1405,61.109,61.1169,4102.9849
2011-02-28 12:15:00,77.79,77.79,77.75,77.76,7693.096727869524,61.1247,61.1247,61.0933,61.1012,7693.0967
2011-02-28 12:20:00,77.77,77.8,77.76,77.78,8411.119089137346,61.109,61.1326,61.1012,61.1169,8411.1191
2011-02-28 12:25:00,77.79,77.88,77.78,77.88,10770.335419017334,61.1247,61.1955,61.1169,61.1955,10770.3354
2011-02-28 12:30:00,77.88,77.89,77.88,77.88,8205.969843060826,61.1955,61.2033,61.1955,61.1955,8205.9698
2011-02-28 12:35:00,77.88,77.94,77.88,77.91,6257.0520053338805,61.1955,61.2426,61.1955,61.219,6257.052
2011-02-28 12:40:00,77.91,77.93,77.91,77.91,9436.86531951995,61.219,61.2348,61.219,61.219,9436.8653
2011-02-28 12:45:00,77.92,77.92,77.9,77.9,7487.947481793004,61.2269,61.2269,61.2112,61.2112,7487.9475
2011-02-28 12:50:00,77.9,77.91,77.82,77.82,7282.798235716484,61.2112,61.219,61.1483,61.1483,7282.7982
2011-02-28 12:55:00,77.83,77.84,77.69,77.71,10257.462303826032,61.1562,61.164,61.0462,61.0619,10257.4623
2011-02-28 13:00:00,77.71,77.72,77.62,77.65,22566.41706841727,61.0619,61.0697,60.9912,61.0147,22566.4171
2011-02-28 13:05:00,77.65,77.68,77.62,77.66,5641.604267104318,61.0147,61.0383,60.9912,61.0226,5641.6043
2011-02-28 13:10:00,77.67,77.67,77.62,77.62,4718.432659759975,61.0305,61.0305,60.9912,60.9912,4718.4327
2011-02-28 13:15:00,77.62,77.63,77.59,77.6,13026.977125859064,60.9912,60.999,60.9676,60.9755,13026.9771
2011-02-28 13:20:00,77.61,77.63,77.59,77.62,8103.395220022566,60.9833,60.999,60.9676,60.9912,8103.3952
2011-02-28 13:25:00,77.61,77.64,77.55,77.62,20514.924607652065,60.9833,61.0069,60.9362,60.9912,20514.9246
2011-02-28 13:30:00,77.6,77.65,77.59,77.65,10052.313057749512,60.9755,61.0147,60.9676,61.0147,10052.3131
2011-02-28 13:35:00,77.65,77.66,77.64,77.65,5846.753513180839,61.0147,61.0226,61.0069,61.0147,5846.7535
2011-02-28 13:40:00,77.65,77.7,77.65,77.67,11078.059288132115,61.0147,61.054,61.0147,61.0305,11078.0593
2011-02-28 13:45:00,77.67,77.69,77.65,77.66,12206.38014155298,61.0305,61.0462,61.0147,61.0226,12206.3801
2011-02-28 13:50:00,77.66,77.68,77.65,77.67,9949.738434711251,61.0226,61.0383,61.0147,61.0305,9949.7384
2011-02-28 13:55:00,77.68,77.68,77.6,77.6,10154.887680787771,61.0383,61.0383,60.9755,60.9755,10154.8877
2011-02-28 14:00:00,77.62,77.64,77.6,77.63,9231.71607344343,60.9912,61.0069,60.9755,60.999,9231.7161
2011-02-28 14:05:00,77.63,77.65,77.63,77.64,6564.775874448661,60.999,61.0147,60.999,61.0069,6564.7759
2011-02-28 14:10:00,77.64,77.69,77.64,77.67,10770.335419017334,61.0069,61.0462,61.0069,61.0305,10770.3354
2011-02-28 14:15:00,77.66,77.69,77.66,77.67,8923.992204328648,61.0226,61.0462,61.0226,61.0305,8923.9922
2011-02-28 14:20:00,77.68,77.72,77.68,77.71,13642.424864088624,61.0383,61.0697,61.0383,61.0619,13642.4249
2011-02-28 14:25:00,77.7,77.75,77.7,77.74,11180.633911170376,61.054,61.0933,61.054,61.0855,11180.6339
2011-02-28 14:30:00,77.75,77.8,77.74,77.77,10257.462303826032,61.0933,61.1326,61.0855,61.109,10257.4623
2011-02-28 14:35:00,77.77,77.78,77.77,77.77,4821.007282798236,61.109,61.1169,61.109,61.109,4821.0073
2011-02-28 14:40:00,77.76,77.83,77.76,77.8,9642.014565596472,61.1012,61.1562,61.1012,61.1326,9642.0146
2011-02-28 14:45:00,77.79,77.81,77.79,77.81,12924.402502820802,61.1247,61.1405,61.1247,61.1405,12924.4025
2011-02-28 14:50:00,77.81,77.81,77.79,77.79,10667.760795979077,61.1405,61.1405,61.1247,61.1247,10667.7608
2011-02-28 14:55:00,77.79,77.79,77.71,77.78,24515.33490614422,61.1247,61.1247,61.0619,61.1169,24515.3349
2011-02-28 15:00:00,77.78,77.79,77.73,77.75,15386.193455739049,61.1169,61.1247,61.0776,61.0933,15386.1935
2011-02-28 15:05:00,77.75,77.75,77.7,77.71,13744.999487126885,61.0933,61.0933,61.054,61.0619,13744.9995
2011-02-28 15:10:00,77.71,77.75,77.66,77.69,26977.125859062467,61.0619,61.0933,61.0226,61.0462,26977.1259
2011-02-28 15:15:00,77.71,77.77,77.69,77.74,25130.78264437378,61.0619,61.109,61.0462,61.0855,25130.7826
2011-02-28 15:20:00,77.75,77.83,77.73,77.81,19284.029131192943,61.0933,61.1562,61.0776,61.1405,19284.0291
2011-02-28 15:25:00,77.81,77.83,77.71,77.73,32823.879372243304,61.1405,61.1562,61.0619,61.0776,32823.8794
2011-02-28 15:30:00,77.74,77.85,77.67,77.85,33849.62560262591,61.0855,61.1719,61.0305,61.1719,33849.6256
2011-02-28 15:35:00,77.84,77.85,77.8,77.82,12308.95476459124,61.164,61.1719,61.1326,61.1483,12308.9548
2011-02-28 15:40:00,77.81,77.81,77.79,77.79,14565.596471432968,61.1405,61.1405,61.1247,61.1247,14565.5965
2011-02-28 15:45:00,77.8,77.9,77.78,77.84,92624.88460354909,61.1326,61.2112,61.1169,61.164,92624.8846
2011-02-28 15:50:00,77.85,77.99,77.84,77.97,37132.01353985024,61.1719,61.2819,61.164,61.2662,37132.0135
2011-02-28 15:55:00,77.97,78.03,77.95,77.99,84316.34013745,61.2662,61.3133,61.2505,61.2819,84316.3401
2011-03-01 09:30:00,78.12,78.17,77.91,78.0,23387.01405272336,61.384,61.4233,61.219,61.2898,23387.0141
2011-03-01 09:35:00,78.0,78.05,77.8,77.83,16309.365063083393,61.2898,61.329,61.1326,61.1562,16309.3651
2011-03-01 09:40:00,77.83,77.86,77.62,77.81,9436.86531951995,61.1562,61.1797,60.9912,61.1405,9436.8653
2011-03-01 09:45:00,77.83,77.99,77.83,77.91,13129.551748897322,61.1562,61.2819,61.1562,61.219,13129.5517
2011-03-01 09:50:00,77.89,77.89,77.74,77.81,11590.932403323415,61.2033,61.2033,61.0855,61.1405,11590.9324
2011-03-01 09:55:00,77.82,77.91,77.77,77.77,5744.178890142579,61.1483,61.219,61.109,61.109,5744.1789
2011-03-01 10:00:00,77.75,77.92,77.72,77.9,15386.193455739049,61.0933,61.2269,61.0697,61.2112,15386.1935
2011-03-01 10:05:00,77.83,77.84,77.67,77.7,10770.335419017334,61.1562,61.164,61.0305,61.054,10770.3354
2011-03-01 10:10:00,77.69,77.78,77.67,77.74,10462.611549902556,61.0462,61.1169,61.0305,61.0855,10462.6115
2011-03-01 10:15:00,77.76,77.79,77.67,77.67,8000.820596984306,61.1012,61.1247,61.0305,61.0305,8000.8206
2011-03-01 10:20:00,77.69,77.81,77.69,77.81,12821.82787978254,61.0462,61.1405,61.0462,61.1405,12821.8279
2011-03-01 10:25:00,77.8,77.83,77.67,77.68,14257.872602318186,61.1326,61.1562,61.0305,61.0383,14257.8726
2011-03-01 10:30:00,77.65,77.71,77.56,77.61,12514.10401066776,61.0147,61.0619,60.944,60.9833,12514.104
2011-03-01 10:35:00,77.61,77.62,77.51,77.57,5949.328136219099,60.9833,60.9912,60.9047,60.9519,5949.3281
2011-03-01 10:40:00,77.55,77.76,77.55,77.65,6154.47738229562,60.9362,61.1012,60.9362,61.0147,6154.4774
2011-03-01 10:45:00,77.7,77.72,77.63,77.64,9026.566827366907,61.054,61.0697,60.999,61.0069,9026.5668
2011-03-01 10:50:00,77.63,77.67,77.57,77.65,7487.947481793004,60.999,61.0305,60.9519,61.0147,7487.9475
2011-03-01 10:55:00,77.67,77.8,77.66,77.78,4000.410298492153,61.0305,61.1326,61.0226,61.1169,4000.4103
2011-03-01 11:00:00,77.81,77.82,77.73,77.76,5846.753513180839,61.1405,61.1483,61.0776,61.1012,5846.7535
2011-03-01 11:05:00,77.78,77.79,77.67,77.69,18360.8575238486,61.1169,61.1247,61.0305,61.0462,18360.8575
2011-03-01 11:10:00,77.7,77.8,77.69,77.75,13539.850241050364,61.054,61.1326,61.0462,61.0933,13539.8502
2011-03-01 11:15:00,77.77,77.79,77.66,77.72,16822.238178274692,61.109,61.1247,61.0226,61.0697,16822.2382
2011-03-01 11:20:00,77.74,77.75,77.68,77.68,4000.410298492153,61.0855,61.0933,61.0383,61.0383,4000.4103
2011-03-01 11:25:00,77.67,77.69,77.48,77.48,17950.559031695557,61.0305,61.0462,60.8812,60.8812,17950.559
2011-03-01 11:30:00,77.47,77.53,77.4,77.5,19489.17837726946,60.8733,60.9204,60.8183,60.8969,19489.1784
2011-03-01 11:35:00,77.5,77.52,77.41,77.47,25438.506513488563,60.8969,60.9126,60.8262,60.8733,25438.5065
2011-03-01 11:40:00,77.45,77.49,77.44,77.44,16924.812801312954,60.8576,60.889,60.8497,60.8497,16924.8128
2011-03-01 11:45:00,77.44,77.48,77.4,77.44,15283.61883270079,60.8497,60.8812,60.8183,60.8497,15283.6188
2011-03-01 11:50:00,77.46,77.49,77.44,77.46,26464.25274387117,60.8654,60.889,60.8497,60.8654,26464.2527
2011-03-01 11:55:00,77.46,77.49,77.45,77.47,10257.462303826032,60.8654,60.889,60.8576,60.8733,10257.4623
2011-03-01 12:00:00,77.46,77.51,77.44,77.51,17335.111293465994,60.8654,60.9047,60.8497,60.9047,17335.1113
2011-03-01 12:05:00,77.5,77.53,77.49,77.5,9847.163811672992,60.8969,60.9204,60.889,60.8969,9847.1638
2011-03-01 12:10:00,77.51,77.57,77.51,77.55,11693.507026361678,60.9047,60.9519,60.9047,60.9362,11693.507
2011-03-01 12:15:00,77.55,77.62,77.53,77.59,10667.760795979077,60.9362,60.9912,60.9204,60.9676,10667.7608
2011-03-01 12:20:00,77.6,77.65,77.59,77.6,7693.096727869524,60.9755,61.0147,60.9676,60.9755,7693.0967
2011-03-01 12:25:00,77.59,77.59,77.52,77.56,8205.969843060826,60.9676,60.9676,60.9126,60.944,8205.9698
2011-03-01 12:30:00,77.56,77.63,77.55,77.61,9539.43994255821,60.944,60.999,60.9362,60.9833,9539.4399
2011-03-01 12:35:00,77.62,77.67,77.62,77.64,7487.947481793004,60.9912,61.0305,60.9912,61.0069,7487.9475
2011-03-01 12:40:00,77.65,77.68,77.64,77.64,6359.626628372141,61.0147,61.0383,61.0069,61.0069,6359.6266
2011-03-01 12:45:00,77.64,77.67,77.61,77.64,6872.499743563442,61.0069,61.0305,60.9833,61.0069,6872.4997
2011-03-01 12:50:00,77.65,77.67,77.62,77.62,5333.880397989537,61.0147,61.0305,60.9912,60.9912,5333.8804
2011-03-01 12:55:00,77.62,77.66,77.52,77.58,14360.447225356444,60.9912,61.0226,60.9126,60.9597,14360.4472
2011-03-01 13:00:00,77.57,77.59,77.53,77.58,16001.641193968611,60.9519,60.9676,60.9204,60.9597,16001.6412
2011-03-01 13:05:00,77.57,77.6,77.56,77.59,13129.551748897322,60.9519,60.9755,60.944,60.9676,13129.5517
2011-03-01 13:10:00,77.59,77.65,77.57,77.63,9436.86531951995,60.9676,61.0147,60.9519,60.999,9436.8653
2011-03-01 13:15:00,77.63,77.64,77.58,77.62,9744.58918863473,60.999,61.0069,60.9597,60.9912,9744.5892
2011-03-01 13:20:00,77.61,77.61,77.58,77.59,24002.46179095292,60.9833,60.9833,60.9597,60.9676,24002.4618
2011-03-01 13:25:00,77.58,77.59,77.4,77.5,21540.670838034668,60.9597,60.9676,60.8183,60.8969,21540.6708
2011-03-01 13:30:00,77.49,77.53,77.49,77.5,18053.13365473381,60.889,60.9204,60.889,60.8969,18053.1337
2011-03-01 13:35:00,77.5,77.59,77.5,77.57,6154.47738229562,60.8969,60.9676,60.8969,60.9519,6154.4774
2011-03-01 13:40:00,77.57,77.59,77.46,77.47,9436.86531951995,60.9519,60.9676,60.8654,60.8733,9436.8653
2011-03-01 13:45:00,77.46,77.52,77.42,77.46,21643.24546107293,60.8654,60.9126,60.834,60.8654,21643.2455
2011-03-01 13:50:00,77.44,77.49,77.43,77.44,12719.25325674428,60.8497,60.889,60.8419,60.8497,12719.2533
2011-03-01 13:55:00,77.44,77.54,77.44,77.53,22156.11857626423,60.8497,60.9283,60.8497,60.9204,22156.1186
2011-03-01 14:00:00,77.53,77.54,77.43,77.43,23181.86480664684,60.9204,60.9283,60.8419,60.8419,23181.8648
2011-03-01 14:05:00,77.46,77.5,77.42,77.46,32105.857010975484,60.8654,60.8969,60.834,60.8654,32105.857
2011-03-01 14:10:00,77.45,77.49,77.37,77.39,10565.186172940814,60.8576,60.889,60.7947,60.8104,10565.1862
2011-03-01 14:15:00,77.4,77.48,77.4,77.46,10565.186172940814,60.8183,60.8812,60.8183,60.8654,10565.1862
2011-03-01 14:20:00,77.46,77.48,77.33,77.35,20720.073853728587,60.8654,60.8812,60.7633,60.779,20720.0739
2011-03-01 14:25:00,77.33,77.41,77.31,77.31,11796.081649399935,60.7633,60.8262,60.7476,60.7476,11796.0816
2011-03-01 14:30:00,77.31,77.35,77.3,77.31,15181.044209662528,60.7476,60.779,60.7397,60.7476,15181.0442
2011-03-01 14:35:00,77.32,77.36,77.26,77.32,13437.275618012103,60.7554,60.7869,60.7083,60.7554,13437.2756
2011-03-01 14:40:00,77.33,77.35,77.31,77.34,10770.335419017334,60.7633,60.779,60.7476,60.7712,10770.3354
2011-03-01 14:45:00,77.35,77.39,77.33,77.37,8821.417581290389,60.779,60.8104,60.7633,60.7947,8821.4176
2011-03-01 14:50:00,77.37,77.45,77.36,77.42,16309.365063083393,60.7947,60.8576,60.7869,60.834,16309.3651
2011-03-01 14:55:00,77.43,77.43,77.34,77.35,21130.372345881628,60.8419,60.8419,60.7712,60.779,21130.3723
2011-03-01 15:00:00,77.36,77.41,77.35,77.35,25233.35726741204,60.7869,60.8262,60.779,60.779,25233.3573
2011-03-01 15:05:00,77.35,77.36,77.27,77.29,15386.193455739049,60.779,60.7869,60.7161,60.7319,15386.1935
2011-03-01 15:10:00,77.29,77.33,77.26,77.29,14873.320340547749,60.7319,60.7633,60.7083,60.7319,14873.3203
2011-03-01 15:15:00,77.3,77.34,77.28,77.34,16206.790440045132,60.7397,60.7712,60.724,60.7712,16206.7904
2011-03-01 15:20:00,77.34,77.39,77.32,77.39,20514.924607652065,60.7712,60.8104,60.7554,60.8104,20514.9246
2011-03-01 15:25:00,77.41,77.41,77.33,77.35,31798.1331418607,60.8262,60.8262,60.7633,60.779,31798.1331
2011-03-01 15:30:00,77.35,77.43,77.35,77.42,14770.745717509488,60.779,60.8419,60.779,60.834,14770.7457
2011-03-01 15:35:00,77.42,77.45,77.37,77.37,30054.36455021028,60.834,60.8576,60.7947,60.7947,30054.3646
2011-03-01 15:40:00,77.38,77.46,77.37,77.38,18976.30526207816,60.8026,60.8654,60.7947,60.8026,18976.3053
2011-03-01 15:45:00,77.38,77.39,77.23,77.29,37337.16278592676,60.8026,60.8104,60.6847,60.7319,37337.1628
2011-03-01 15:50:00,77.3,77.36,77.24,77.29,15386.193455739049,60.7397,60.7869,60.6926,60.7319,15386.1935
2011-03-01 15:55:00,77.28,77.34,77.21,77.22,50979.58765001538,60.724,60.7712,60.669,60.6769,50979.5877
2011-03-02 09:30:00,77.2,77.2,77.04,77.12,33029.028618319826,60.6611,60.6611,60.5354,60.5983,33029.0286
2011-03-02 09:35:00,77.11,77.18,77.02,77.18,21540.670838034668,60.5904,60.6454,60.5197,60.6454,21540.6708
2011-03-02 09:40:00,77.18,77.33,77.12,77.33,27284.849728177247,60.6454,60.7633,60.5983,60.7633,27284.8497
2011-03-02 09:45:00,77.31,77.45,77.25,77.39,14873.320340547749,60.7476,60.8576,60.7004,60.8104,14873.3203
2011-03-02 09:50:00,77.39,77.52,77.38,77.41,31080.11078059288,60.8104,60.9126,60.8026,60.8262,31080.1108
2011-03-02 09:55:00,77.41,77.46,77.24,77.31,26566.827366909427,60.8262,60.8654,60.6926,60.7476,26566.8274
2011-03-02 10:00:00,77.31,77.43,77.31,77.42,12308.95476459124,60.7476,60.8419,60.7476,60.834,12308.9548
2011-03-02 10:05:00,77.41,77.44,77.35,77.35,15591.34270181557,60.8262,60.8497,60.779,60.779,15591.3427
2011-03-02 10:10:00,77.35,77.37,77.28,77.36,11385.783157246897,60.779,60.7947,60.724,60.7869,11385.7832
2011-03-02 10:15:00,77.4,77.71,77.38,77.71,18873.7306390399,60.8183,61.0619,60.8026,61.0619,18873.7306
2011-03-02 10:20:00,77.72,77.77,77.65,77.65,19796.902246384245,61.0697,61.109,61.0147,61.0147,19796.9022
2011-03-02 10:25:00,77.65,77.75,77.64,77.71,17745.40978561904,61.0147,61.0933,61.0069,61.0619,17745.4098
2011-03-02 10:30:00,77.71,77.74,77.65,77.73,21232.94696891989,61.0619,61.0855,61.0147,61.0776,21232.947
2011-03-02 10:35:00,77.73,77.87,77.73,77.8,25541.081136526824,61.0776,61.1876,61.0776,61.1326,25541.0811
2011-03-02 10:40:00,77.81,77.91,77.8,77.91,14565.596471432968,61.1405,61.219,61.1326,61.219,14565.5965
2011-03-02 10:45:00,77.91,77.98,77.86,77.88,26669.401989947684,61.219,61.274,61.1797,61.1955,26669.402
2011-03-02 10:50:00,77.89,77.97,77.83,77.83,13539.850241050364,61.2033,61.2662,61.1562,61.1562,13539.8502
2011-03-02 10:55:00,77.82,77.84,77.75,77.8,20617.49923069033,61.1483,61.164,61.0933,61.1326,20617.4992
2011-03-02 11:00:00,77.82,77.89,77.77,77.89,27387.424351215508,61.1483,61.2033,61.109,61.2033,27387.4244
2011-03-02 11:05:00,77.92,77.93,77.84,77.89,21643.24546107293,61.2269,61.2348,61.164,61.2033,21643.2455
2011-03-02 11:10:00,77.87,77.98,77.87,77.96,24515.33490614422,61.1876,61.274,61.1876,61.2583,24515.3349
2011-03-02 11:15:00,77.95,77.98,77.94,77.95,14873.320340547749,61.2505,61.274,61.2426,61.2505,14873.3203
2011-03-02 11:20:00,77.95,77.97,77.92,77.95,10052.313057749512,61.2505,61.2662,61.2269,61.2505,10052.3131
2011-03-02 11:25:00,77.94,77.95,77.65,77.65,27079.70048210073,61.2426,61.2505,61.0147,61.0147,27079.7005
2011-03-02 11:30:00,77.66,77.7,77.59,77.63,26771.976612985945,61.0226,61.054,60.9676,60.999,26771.9766
2011-03-02 11:35:00,77.63,77.63,77.55,77.56,12924.402502820802,60.999,60.999,60.9362,60.944,12924.4025
2011-03-02 11:40:00,77.54,77.63,77.52,77.54,17232.536670427737,60.9283,60.999,60.9126,60.9283,17232.5367
2011-03-02 11:45:00,77.54,77.65,77.49,77.62,13847.574110165144,60.9283,61.0147,60.889,60.9912,13847.5741
2011-03-02 11:50:00,77.63,77.72,77.63,77.72,9026.566827366907,60.999,61.0697,60.999,61.0697,9026.5668
2011-03-02 11:55:00,77.69,77.75,77.6,77.6,17335.111293465994,61.0462,61.0933,60.9755,60.9755,17335.1113
2011-03-02 12:00:00,77.57,77.61,77.49,77.52,12821.82787978254,60.9519,60.9833,60.889,60.9126,12821.8279
2011-03-02 12:05:00,77.51,77.52,77.43,77.48,11488.357780285158,60.9047,60.9126,60.8419,60.8812,11488.3578
2011-03-02 12:10:00,77.48,77.52,77.44,77.47,7180.223612678223,60.8812,60.9126,60.8497,60.8733,7180.2236
2011-03-02 12:15:00,77.44,77.44,77.39,77.41,2564.365575956508,60.8497,60.8497,60.8104,60.8262,2564.3656
2011-03-02 12:20:00,77.44,77.5,77.41,77.49,11693.507026361678,60.8497,60.8969,60.8262,60.889,11693.507
2011-03-02 12:25:00,77.49,77.6,77.49,77.6,4923.581905836496,60.889,60.9755,60.889,60.9755,4923.5819
2011-03-02 12:30:00,77.6,77.69,77.6,77.69,6051.902759257359,60.9755,61.0462,60.9755,61.0462,6051.9028
2011-03-02 12:35:00,77.68,77.82,77.67,77.8,21027.797722843367,61.0383,61.1483,61.0305,61.1326,21027.7977
2011-03-02 12:40:00,77.79,77.83,77.79,77.81,4718.432659759975,61.1247,61.1562,61.1247,61.1405,4718.4327
2011-03-02 12:45:00,77.8,77.84,77.79,77.8,6462.201251410401,61.1326,61.164,61.1247,61.1326,6462.2013
2011-03-02 12:50:00,77.82,77.85,77.8,77.81,10770.335419017334,61.1483,61.1719,61.1326,61.1405,10770.3354
2011-03-02 12:55:00,77.8,77.82,77.75,77.82,12001.23089547646,61.1326,61.1483,61.0933,61.1483,12001.2309
2011-03-02 13:00:00,77.8,77.81,77.75,77.76,8718.842958252128,61.1326,61.1405,61.0933,61.1012,8718.843
2011-03-02 13:05:00,77.77,77.82,77.74,77.75,8923.992204328648,61.109,61.1483,61.0855,61.0933,8923.9922
2011-03-02 13:10:00,77.75,77.78,77.68,77.73,10462.611549902556,61.0933,61.1169,61.0383,61.0776,10462.6115
2011-03-02 13:15:00,77.75,77.79,77.71,77.74,11180.633911170376,61.0933,61.1247,61.0619,61.0855,11180.6339
2011-03-02 13:20:00,77.72,77.82,77.72,77.78,8000.820596984306,61.0697,61.1483,61.0697,61.1169,8000.8206
2011-03-02 13:25:00,77.79,77.86,77.79,77.84,11283.208534208636,61.1247,61.1797,61.1247,61.164,11283.2085
2011-03-02 13:30:00,77.83,77.86,77.82,77.84,10872.910042055595,61.1562,61.1797,61.1483,61.164,10872.91
2011-03-02 13:35:00,77.83,77.86,77.78,77.78,14155.297979279923,61.1562,61.1797,61.1169,61.1169,14155.298
2011-03-02 13:40:00,77.79,77.8,77.74,77.79,7180.223612678223,61.1247,61.1326,61.0855,61.1247,7180.2236
2011-03-02 13:45:00,77.76,77.77,77.7,77.75,8205.969843060826,61.1012,61.109,61.054,61.0933,8205.9698
2011-03-02 13:50:00,77.77,77.82,77.75,77.77,7180.223612678223,61.109,61.1483,61.0933,61.109,7180.2236
2011-03-02 13:55:00,77.77,77.78,77.71,77.73,8411.119089137346,61.109,61.1169,61.0619,61.0776,8411.1191
2011-03-02 14:00:00,77.75,77.79,77.73,77.73,10154.887680787771,61.0933,61.1247,61.0776,61.0776,10154.8877
2011-03-02 14:05:00,77.74,77.81,77.73,77.8,8616.268335213868,61.0855,61.1405,61.0776,61.1326,8616.2683
2011-03-02 14:10:00,77.8,77.86,77.8,77.84,5949.328136219099,61.1326,61.1797,61.1326,61.164,5949.3281
2011-03-02 14:15:00,77.86,77.88,77.81,77.81,7590.522104831264,61.1797,61.1955,61.1405,61.1405,7590.5221
2011-03-02 14:20:00,77.82,77.88,77.81,77.82,13129.551748897322,61.1483,61.1955,61.1405,61.1483,13129.5517
2011-03-02 14:25:00,77.81,77.83,77.67,77.68,13744.999487126885,61.1405,61.1562,61.0305,61.0383,13744.9995
2011-03-02 14:30:00,77.69,77.72,77.67,77.67,11693.507026361678,61.0462,61.0697,61.0305,61.0305,11693.507
2011-03-02 14:35:00,77.66,77.75,77.65,77.75,12719.25325674428,61.0226,61.0933,61.0147,61.0933,12719.2533
2011-03-02 14:40:00,77.75,77.8,77.74,77.79,13437.275618012103,61.0933,61.1326,61.0855,61.1247,13437.2756
2011-03-02 14:45:00,77.78,77.86,77.78,77.78,9642.014565596472,61.1169,61.1797,61.1169,61.1169,9642.0146
2011-03-02 14:50:00,77.79,77.81,77.76,77.77,6667.350497486921,61.1247,61.1405,61.1012,61.109,6667.3505
2011-03-02 14:55:00,77.77,77.84,77.77,77.83,5539.029644066058,61.109,61.164,61.109,61.1562,5539.0296
2011-03-02 15:00:00,77.82,77.87,77.82,77.87,9129.14145040517,61.1483,61.1876,61.1483,61.1876,9129.1415
2011-03-02 15:05:00,77.87,77.91,77.86,77.89,11693.507026361678,61.1876,61.219,61.1797,61.2033,11693.507
2011-03-02 15:10:00,77.89,77.9,77.86,77.87,8308.544466099087,61.2033,61.2112,61.1797,61.1876,8308.5445
2011-03-02 15:15:00,77.86,77.88,77.79,77.8,10360.036926864292,61.1797,61.1955,61.1247,61.1326,10360.0369
2011-03-02 15:20:00,77.81,77.84,77.77,77.77,32823.879372243304,61.1405,61.164,61.109,61.109,32823.8794
2011-03-02 15:25:00,77.78,77.78,77.72,77.73,11898.656272438198,61.1169,61.1169,61.0697,61.0776,11898.6563
2011-03-02 15:30:00,77.73,77.73,77.68,77.7,17232.536670427737,61.0776,61.0776,61.0383,61.054,17232.5367
2011-03-02 15:35:00,77.7,77.7,77.67,77.68,18053.13365473381,61.054,61.054,61.0305,61.0383,18053.1337
2011-03-02 15:40:00,77.68,77.69,77.61,77.62,18976.30526207816,61.0383,61.0462,60.9833,60.9912,18976.3053
2011-03-02 15:45:00,77.62,77.64,77.57,77.59,36619.14042465894,60.9912,61.0069,60.9519,60.9676,36619.1404
2011-03-02 15:50:00,77.58,77.6,77.45,77.46,30977.53615755462,60.9597,60.9755,60.8576,60.8654,30977.5362
2011-03-02 15:55:00,77.46,77.49,77.39,77.49,74161.45245666221,60.8654,60.889,60.8104,60.889,74161.4525
2011-03-03 09:30:00,77.99,78.19,77.66,78.14,52415.63237255103,61.2819,61.4391,61.0226,61.3998,52415.6324
2011-03-03 09:35:00,78.17,78.19,78.03,78.18,28208.02133552159,61.4233,61.4391,61.3133,61.4312,28208.0213
2011-03-03 09:40:00,78.15,78.27,78.15,78.24,21848.39470714945,61.4076,61.5019,61.4076,61.4783,21848.3947
2011-03-03 09:45:00,78.19,78.46,78.19,78.38,25233.35726741204,61.4391,61.6512,61.4391,61.5883,25233.3573
2011-03-03 09:50:00,78.36,78.42,78.15,78.15,22566.41706841727,61.5726,61.6198,61.4076,61.4076,22566.4171
2011-03-03 09:55:00,78.16,78.23,78.07,78.07,27079.70048210073,61.4155,61.4705,61.3448,61.3448,27079.7005
2011-03-03 10:00:00,78.07,78.2,78.0,78.18,25746.230382603346,61.3448,61.4469,61.2898,61.4312,25746.2304
2011-03-03 10:05:00,78.17,78.17,78.04,78.06,15899.06657093035,61.4233,61.4233,61.3212,61.3369,15899.0666
2011-03-03 10:10:00,78.06,78.18,78.05,78.18,14770.745717509488,61.3369,61.4312,61.329,61.4312,14770.7457
2011-03-03 10:15:00,78.19,78.2,78.06,78.06,12719.25325674428,61.4391,61.4469,61.3369,61.3369,12719.2533
2011-03-03 10:20:00,78.09,78.2,78.04,78.12,20412.349984613807,61.3605,61.4469,61.3212,61.384,20412.35
2011-03-03 10:25:00,78.15,78.16,78.05,78.12,17335.111293465994,61.4076,61.4155,61.329,61.384,17335.1113
2011-03-03 10:30:00,78.13,78.22,78.11,78.22,17847.984408657296,61.3919,61.4626,61.3762,61.4626,17847.9844
2011-03-03 10:35:00,78.22,78.23,78.16,78.2,10565.186172940814,61.4626,61.4705,61.4155,61.4469,10565.1862
2011-03-03 10:40:00,78.19,78.41,78.19,78.41,9436.86531951995,61.4391,61.6119,61.4391,61.6119,9436.8653
2011-03-03 10:45:00,78.44,78.52,78.44,78.52,6975.074366601702,61.6355,61.6984,61.6355,61.6984,6975.0744
2011-03-03 10:50:00,78.49,78.54,78.38,78.38,16514.514309159913,61.6748,61.7141,61.5883,61.5883,16514.5143
2011-03-03 10:55:00,78.38,78.38,78.25,78.28,14360.447225356444,61.5883,61.5883,61.4862,61.5098,14360.4472
2011-03-03 11:00:00,78.28,78.43,78.26,78.41,4513.283413683455,61.5098,61.6276,61.4941,61.6119,4513.2834
2011-03-03 11:05:00,78.42,78.49,78.42,78.46,15899.06657093035,61.6198,61.6748,61.6198,61.6512,15899.0666
2011-03-03 11:10:00,78.46,78.48,78.42,78.44,7590.522104831264,61.6512,61.6669,61.6198,61.6355,7590.5221
2011-03-03 11:15:00,78.45,78.55,78.45,78.55,7077.648989639963,61.6434,61.7219,61.6434,61.7219,7077.649
2011-03-03 11:20:00,78.54,78.6,78.52,78.56,9026.566827366907,61.7141,61.7612,61.6984,61.7298,9026.5668
2011-03-03 11:25:00,78.56,78.61,78.49,78.49,6769.925120525182,61.7298,61.7691,61.6748,61.6748,6769.9251
2011-03-03 11:30:00,78.51,78.51,78.46,78.46,2154.067083803467,61.6905,61.6905,61.6512,61.6512,2154.0671
2011-03-03 11:35:00,78.46,78.49,78.44,78.49,8411.119089137346,61.6512,61.6748,61.6355,61.6748,8411.1191
2011-03-03 11:40:00,78.49,78.58,78.49,78.57,4102.984921530413,61.6748,61.7455,61.6748,61.7376,4102.9849
2011-03-03 11:45:00,78.58,78.65,78.58,78.64,5539.029644066058,61.7455,61.8005,61.7455,61.7926,5539.0296
2011-03-03 11:50:00,78.64,78.73,78.64,78.69,14668.171094471229,61.7926,61.8634,61.7926,61.8319,14668.1711
2011-03-03 11:55:00,78.69,78.76,78.69,78.76,8205.969843060826,61.8319,61.8869,61.8319,61.8869,8205.9698
2011-03-03 12:00:00,78.78,78.85,78.75,78.83,6359.626628372141,61.9027,61.9577,61.8791,61.9419,6359.6266
2011-03-03 12:05:00,78.85,78.91,78.83,78.91,19694.327623345984,61.9577,62.0048,61.9419,62.0048,19694.3276
2011-03-03 12:10:00,78.92,78.96,78.91,78.95,13437.275618012103,62.0127,62.0441,62.0048,62.0362,13437.2756
2011-03-03 12:15:00,78.95,78.96,78.9,78.9,12616.67863370602,62.0362,62.0441,61.9969,61.9969,12616.6786
2011-03-03 12:20:00,78.91,78.91,78.87,78.91,12719.25325674428,62.0048,62.0048,61.9734,62.0048,12719.2533
2011-03-03 12:25:00,78.91,78.92,78.88,78.91,20514.924607652065,62.0048,62.0127,61.9812,62.0048,20514.9246
2011-03-03 12:30:00,78.92,78.94,78.9,78.92,11898.656272438198,62.0127,62.0284,61.9969,62.0127,11898.6563
2011-03-03 12:35:00,78.92,78.93,78.9,78.92,6667.350497486921,62.0127,62.0205,61.9969,62.0127,6667.3505
2011-03-03 12:40:00,78.92,78.94,78.89,78.93,6667.350497486921,62.0127,62.0284,61.9891,62.0205,6667.3505
2011-03-03 12:45:00,78.92,78.93,78.91,78.93,12206.38014155298,62.0127,62.0205,62.0048,62.0205,12206.3801
2011-03-03 12:50:00,78.92,78.93,78.91,78.92,4205.559544568673,62.0127,62.0205,62.0048,62.0127,4205.5595
2011-03-03 12:55:00,78.92,78.95,78.91,78.92,8205.969843060826,62.0127,62.0362,62.0048,62.0127,8205.9698
2011-03-03 13:00:00,78.92,78.92,78.89,78.91,5949.328136219099,62.0127,62.0127,61.9891,62.0048,5949.3281
2011-03-03 13:05:00,78.92,78.93,78.9,78.91,8923.992204328648,62.0127,62.0205,61.9969,62.0048,8923.9922
2011-03-03 13:10:00,78.9,78.91,78.89,78.89,4205.559544568673,61.9969,62.0048,61.9891,61.9891,4205.5595
2011-03-03 13:15:00,78.9,78.9,78.85,78.9,9026.566827366907,61.9969,61.9969,61.9577,61.9969,9026.5668
2011-03-03 13:20:00,78.89,78.91,78.87,78.87,7385.372858754744,61.9891,62.0048,61.9734,61.9734,7385.3729
2011-03-03 13:25:00,78.86,78.91,78.85,78.86,12411.5293876295,61.9655,62.0048,61.9577,61.9655,12411.5294
2011-03-03 13:30:00,78.85,78.87,78.83,78.86,17642.835162580777,61.9577,61.9734,61.9419,61.9655,17642.8352
2011-03-03 13:35:00,78.87,78.9,78.87,78.89,12616.67863370602,61.9734,61.9969,61.9734,61.9891,12616.6786
2011-03-03 13:40:00,78.89,78.89,78.85,78.86,8718.842958252128,61.9891,61.9891,61.9577,61.9655,8718.843
2011-03-03 13:45:00,78.87,78.89,78.85,78.89,6154.47738229562,61.9734,61.9891,61.9577,61.9891,6154.4774
2011-03-03 13:50:00,78.89,78.89,78.88,78.88,3897.8356754538927,61.9891,61.9891,61.9812,61.9812,3897.8357
2011-03-03 13:55:00,78.88,78.91,78.87,78.9,10052.313057749512,61.9812,62.0048,61.9734,61.9969,10052.3131
2011-03-03 14:00:00,78.89,78.94,78.88,78.92,16924.812801312954,61.9891,62.0284,61.9812,62.0127,16924.8128
2011-03-03 14:05:00,78.92,78.94,78.9,78.92,7077.648989639963,62.0127,62.0284,61.9969,62.0127,7077.649
2011-03-03 14:10:00,78.93,78.98,78.93,78.95,17437.685916504255,62.0205,62.0598,62.0205,62.0362,17437.6859
2011-03-03 14:15:00,78.95,78.98,78.92,78.92,11488.357780285158,62.0362,62.0598,62.0127,62.0127,11488.3578
2011-03-03 14:20:00,78.93,78.93,78.86,78.88,7693.096727869524,62.0205,62.0205,61.9655,61.9812,7693.0967
2011-03-03 14:25:00,78.88,78.97,78.87,78.96,13950.148733203405,61.9812,62.052,61.9734,62.0441,13950.1487
2011-03-03 14:30:00,78.95,78.99,78.94,78.99,10257.462303826032,62.0362,62.0677,62.0284,62.0677,10257.4623
2011-03-03 14:35:00,78.99,79.1,78.99,79.04,14052.723356241666,62.0677,62.1541,62.0677,62.107,14052.7234
2011-03-03 14:40:00,79.04,79.08,79.02,79.07,11693.507026361678,62.107,62.1384,62.0912,62.1305,11693.507
2011-03-03 14:45:00,79.07,79.09,79.06,79.08,6872.499743563442,62.1305,62.1462,62.1227,62.1384,6872.4997
2011-03-03 14:50:00,79.08,79.15,79.07,79.14,16309.365063083393,62.1384,62.1934,62.1305,62.1855,16309.3651
2011-03-03 14:55:00,79.14,79.2,79.14,79.2,14257.872602318186,62.1855,62.2327,62.1855,62.2327,14257.8726
2011-03-03 15:00:00,79.2,79.2,79.17,79.18,13232.126371935585,62.2327,62.2327,62.2091,62.217,13232.1264
2011-03-03 15:05:00,79.17,79.21,79.16,79.18,14565.596471432968,62.2091,62.2405,62.2012,62.217,14565.5965
2011-03-03 15:10:00,79.18,79.23,79.18,79.21,12514.10401066776,62.217,62.2562,62.217,62.2405,12514.104
2011-03-03 15:15:00,79.21,79.22,79.2,79.2,36926.86429377372,62.2405,62.2484,62.2327,62.2327,36926.8643
2011-03-03 15:20:00,79.19,79.19,79.13,79.17,12103.80551851472,62.2248,62.2248,62.1777,62.2091,12103.8055
2011-03-03 15:25:00,79.17,79.18,79.15,79.18,11898.656272438198,62.2091,62.217,62.1934,62.217,11898.6563
2011-03-03 15:30:00,79.17,79.17,79.08,79.08,22053.54395322597,62.2091,62.2091,62.1384,62.1384,22053.544
2011-03-03 15:35:00,79.08,79.08,79.04,79.08,61031.90070776489,62.1384,62.1384,62.107,62.1384,61031.9007
2011-03-03 15:40:00,79.08,79.14,79.04,79.05,20617.49923069033,62.1384,62.1855,62.107,62.1148,20617.4992
2011-03-03 15:45:00,79.04,79.05,79.01,79.02,19591.753000307723,62.107,62.1148,62.0834,62.0912,19591.753
2011-03-03 15:50:00,79.02,79.06,79.01,79.01,32208.431634013745,62.0912,62.1227,62.0834,62.0834,32208.4316
2011-03-03 15:55:00,79.01,79.04,78.96,79.01,62160.22156118576,62.0834,62.107,62.0441,62.0834,62160.2216
2011-03-04 09:30:00,78.83,79.02,78.69,78.69,33644.476356549385,61.9419,62.0912,61.8319,61.8319,33644.4764
2011-03-04 09:35:00,78.73,78.83,78.66,78.76,17129.962047389476,61.8634,61.9419,61.8084,61.8869,17129.962
2011-03-04 09:40:00,78.76,78.83,78.53,78.53,7487.947481793004,61.8869,61.9419,61.7062,61.7062,7487.9475
2011-03-04 09:45:00,78.53,78.54,78.22,78.28,33952.20022566417,61.7062,61.7141,61.4626,61.5098,33952.2002
2011-03-04 09:50:00,78.28,78.28,78.19,78.2,27489.99897425377,61.5098,61.5098,61.4391,61.4469,27489.999
2011-03-04 09:55:00,78.19,78.23,78.11,78.16,31695.558518822443,61.4391,61.4705,61.3762,61.4155,31695.5585
2011-03-04 10:00:00,78.14,78.26,78.04,78.23,30772.386911478097,61.3998,61.4941,61.3212,61.4705,30772.3869
2011-03-04 10:05:00,78.24,78.27,78.19,78.24,25643.65575956508,61.4783,61.5019,61.4391,61.4783,25643.6558
2011-03-04 10:10:00,78.23,78.26,78.1,78.26,27797.72284336855,61.4705,61.4941,61.3683,61.4941,27797.7228
2011-03-04 10:15:00,78.26,78.4,78.19,78.28,22156.11857626423,61.4941,61.6041,61.4391,61.5098,22156.1186
2011-03-04 10:20:00,78.28,78.28,78.03,78.06,27284.849728177247,61.5098,61.5098,61.3133,61.3369,27284.8497
2011-03-04 10:25:00,78.06,78.06,77.8,77.87,29131.19294286593,61.3369,61.3369,61.1326,61.1876,29131.1929
2011-03-04 10:30:00,77.85,77.88,77.7,77.88,33747.05097958765,61.1719,61.1955,61.054,61.1955,33747.051
2011-03-04 10:35:00,77.87,77.87,77.67,77.77,22053.54395322597,61.1876,61.1876,61.0305,61.109,22053.544
2011-03-04 10:40:00,77.78,77.8,77.57,77.58,17335.111293465994,61.1169,61.1326,60.9519,60.9597,17335.1113
2011-03-04 10:45:00,77.58,77.67,77.56,77.61,11898.656272438198,60.9597,61.0305,60.944,60.9833,11898.6563
2011-03-04 10:50:00,77.63,77.78,77.6,77.76,25643.65575956508,60.999,61.1169,60.9755,61.1012,25643.6558
2011-03-04 10:55:00,77.74,77.89,77.74,77.75,12616.67863370602,61.0855,61.2033,61.0855,61.0933,12616.6786
2011-03-04 11:00:00,77.76,77.87,77.74,77.81,14873.320340547749,61.1012,61.1876,61.0855,61.1405,14873.3203
2011-03-04 11:05:00,77.82,77.85,77.65,77.68,13232.126371935585,61.1483,61.1719,61.0147,61.0383,13232.1264
2011-03-04 11:10:00,77.67,77.73,77.65,77.67,9436.86531951995,61.0305,61.0776,61.0147,61.0305,9436.8653
2011-03-04 11:15:00,77.68,77.8,77.66,77.7,7898.245973946045,61.0383,61.1326,61.0226,61.054,7898.246
2011-03-04 11:20:00,77.71,77.78,77.67,77.76,13744.999487126885,61.0619,61.1169,61.0305,61.1012,13744.9995
2011-03-04 11:25:00,77.75,77.82,77.7,77.79,42568.46856087804,61.0933,61.1483,61.054,61.1247,42568.4686
2011-03-04 11:30:00,77.77,77.91,77.71,77.91,11693.507026361678,61.109,61.219,61.0619,61.219,11693.507
2011-03-04 11:35:00,77.91,78.03,77.89,78.02,14463.021848394706,61.219,61.3133,61.2033,61.3055,14463.0218
2011-03-04 11:40:00,78.01,78.14,78.0,78.11,15283.61883270079,61.2976,61.3998,61.2898,61.3762,15283.6188
2011-03-04 11:45:00,78.1,78.14,78.03,78.05,7282.798235716484,61.3683,61.3998,61.3133,61.329,7282.7982
2011-03-04 11:50:00,78.04,78.11,78.04,78.1,7693.096727869524,61.3212,61.3762,61.3212,61.3683,7693.0967
2011-03-04 11:55:00,78.12,78.13,77.89,77.91,9334.29069648169,61.384,61.3919,61.2033,61.219,9334.2907
2011-03-04 12:00:00,77.89,77.94,77.87,77.9,27284.849728177247,61.2033,61.2426,61.1876,61.2112,27284.8497
2011-03-04 12:05:00,77.9,77.92,77.82,77.88,8411.119089137346,61.2112,61.2269,61.1483,61.1955,8411.1191
2011-03-04 12:10:00,77.87,77.87,77.66,77.7,9231.71607344343,61.1876,61.1876,61.0226,61.054,9231.7161
2011-03-04 12:15:00,77.68,77.69,77.62,77.63,16514.514309159913,61.0383,61.0462,60.9912,60.999,16514.5143
2011-03-04 12:20:00,77.62,77.66,77.54,77.57,15181.044209662528,60.9912,61.0226,60.9283,60.9519,15181.0442
2011-03-04 12:25:00,77.57,77.62,77.5,77.62,11693.507026361678,60.9519,60.9912,60.8969,60.9912,11693.507
2011-03-04 12:30:00,77.58,77.61,77.54,77.54,12411.5293876295,60.9597,60.9833,60.9283,60.9283,12411.5294
2011-03-04 12:35:00,77.55,77.62,77.53,77.59,16411.939686121652,60.9362,60.9912,60.9204,60.9676,16411.9397
2011-03-04 12:40:00,77.59,77.59,77.52,77.52,9231.71607344343,60.9676,60.9676,60.9126,60.9126,9231.7161
2011-03-04 12:45:00,77.53,77.64,77.52,77.63,7693.096727869524,60.9204,61.0069,60.9126,60.999,7693.0967
2011-03-04 12:50:00,77.62,77.63,77.56,77.57,12924.402502820802,60.9912,60.999,60.944,60.9519,12924.4025
2011-03-04 12:55:00,77.56,77.59,77.52,77.56,9744.58918863473,60.944,60.9676,60.9126,60.944,9744.5892
2011-03-04 13:00:00,77.56,77.65,77.56,77.63,11283.208534208636,60.944,61.0147,60.944,60.999,11283.2085
2011-03-04 13:05:00,77.64,77.67,77.63,77.67,13129.551748897322,61.0069,61.0305,60.999,61.0305,13129.5517
2011-03-04 13:10:00,77.67,77.7,77.57,77.58,15591.34270181557,61.0305,61.054,60.9519,60.9597,15591.3427
2011-03-04 13:15:00,77.58,77.63,77.56,77.62,8205.969843060826,60.9597,60.999,60.944,60.9912,8205.9698
2011-03-04 13:20:00,77.62,77.67,77.62,77.64,3590.111806339112,60.9912,61.0305,60.9912,61.0069,3590.1118
2011-03-04 13:25:00,77.64,77.68,77.62,77.67,16617.088932198174,61.0069,61.0383,60.9912,61.0305,16617.0889
2011-03-04 13:30:00,77.65,77.71,77.63,77.66,15591.34270181557,61.0147,61.0619,60.999,61.0226,15591.3427
2011-03-04 13:35:00,77.64,77.78,77.64,77.78,4718.432659759975,61.0069,61.1169,61.0069,61.1169,4718.4327
2011-03-04 13:40:00,77.77,77.78,77.73,77.74,15488.76807877731,61.109,61.1169,61.0776,61.0855,15488.7681
2011-03-04 13:45:00,77.73,77.74,77.71,77.71,12514.10401066776,61.0776,61.0855,61.0619,61.0619,12514.104
2011-03-04 13:50:00,77.71,77.75,77.68,77.68,8513.693712175607,61.0619,61.0933,61.0383,61.0383,8513.6937
2011-03-04 13:55:00,77.68,77.73,77.68,77.72,9949.738434711251,61.0383,61.0776,61.0383,61.0697,9949.7384
2011-03-04 14:00:00,77.72,77.75,77.68,77.74,12308.95476459124,61.0697,61.0933,61.0383,61.0855,12308.9548
2011-03-04 14:05:00,77.72,77.77,77.72,77.74,9334.29069648169,61.0697,61.109,61.0697,61.0855,9334.2907
2011-03-04 14:10:00,77.73,77.77,77.71,77.74,7487.947481793004,61.0776,61.109,61.0619,61.0855,7487.9475
2011-03-04 14:15:00,77.73,77.78,77.72,77.78,8616.268335213868,61.0776,61.1169,61.0697,61.1169,8616.2683
2011-03-04 14:20:00,77.78,77.84,77.76,77.8,15591.34270181557,61.1169,61.164,61.1012,61.1326,15591.3427
2011-03-04 14:25:00,77.8,77.83,77.77,77.8,22258.69319930249,61.1326,61.1562,61.109,61.1326,22258.6932
2011-03-04 14:30:00,77.79,77.85,77.78,77.8,9129.14145040517,61.1247,61.1719,61.1169,61.1326,9129.1415
2011-03-04 14:35:00,77.8,77.83,77.79,77.8,7282.798235716484,61.1326,61.1562,61.1247,61.1326,7282.7982
2011-03-04 14:40:00,77.81,77.83,77.8,77.82,4308.134167606934,61.1405,61.1562,61.1326,61.1483,4308.1342
2011-03-04 14:45:00,77.82,77.86,77.82,77.85,9539.43994255821,61.1483,61.1797,61.1483,61.1719,9539.4399
2011-03-04 14:50:00,77.84,77.87,77.84,77.86,6667.350497486921,61.164,61.1876,61.164,61.1797,6667.3505
2011-03-04 14:55:00,77.86,77.91,77.85,77.91,14463.021848394706,61.1797,61.219,61.1719,61.219,14463.0218
2011-03-04 15:00:00,77.91,77.99,77.9,77.95,12924.402502820802,61.219,61.2819,61.2112,61.2505,12924.4025
2011-03-04 15:05:00,77.95,78.01,77.95,77.99,11283.208534208636,61.2505,61.2976,61.2505,61.2819,11283.2085
2011-03-04 15:10:00,78.0,78.07,77.99,78.05,20822.648476766848,61.2898,61.3448,61.2819,61.329,20822.6485
2011-03-04 15:15:00,78.05,78.07,78.03,78.07,20412.349984613807,61.329,61.3448,61.3133,61.3448,20412.35
2011-03-04 15:20:00,78.07,78.1,77.98,78.02,28208.02133552159,61.3448,61.3683,61.274,61.3055,28208.0213
2011-03-04 15:25:00,78.0,78.01,77.91,77.92,21335.52159195815,61.2898,61.2976,61.219,61.2269,21335.5216
2011-03-04 15:30:00,77.95,77.95,77.81,77.9,23694.737921838136,61.2505,61.2505,61.1405,61.2112,23694.7379
2011-03-04 15:35:00,77.9,77.95,77.88,77.94,13334.700994973842,61.2112,61.2505,61.1955,61.2426,13334.701
2011-03-04 15:40:00,77.95,78.04,77.94,78.0,13847.574110165144,61.2505,61.3212,61.2426,61.2898,13847.5741
2011-03-04 15:45:00,77.99,78.21,77.99,78.14,38260.3343932711,61.2819,61.4548,61.2819,61.3998,38260.3344
2011-03-04 15:50:00,78.14,78.3,78.13,78.28,33541.90173351113,61.3998,61.5255,61.3919,61.5098,33541.9017
2011-03-04 15:55:00,78.28,78.33,78.14,78.2,82777.72079187608,61.5098,61.5491,61.3998,61.4469,82777.7208
2011-03-07 09:30:00,78.5,78.5,78.0,78.23,35695.96881731459,61.6826,61.6826,61.2898,61.4705,35695.9688
2011-03-07 09:35:00,78.13,78.24,78.01,78.2,5641.604267104318,61.3919,61.4783,61.2976,61.4469,5641.6043
2011-03-07 09:40:00,78.24,78.39,78.22,78.39,16822.238178274692,61.4783,61.5962,61.4626,61.5962,16822.2382
2011-03-07 09:45:00,78.35,78.38,78.29,78.29,10565.186172940814,61.5648,61.5883,61.5176,61.5176,10565.1862
2011-03-07 09:50:00,78.29,78.45,78.29,78.43,14360.447225356444,61.5176,61.6434,61.5176,61.6276,14360.4472
2011-03-07 09:55:00,78.45,78.61,78.42,78.61,12308.95476459124,61.6434,61.7691,61.6198,61.7691,12308.9548
2011-03-07 10:00:00,78.6,78.72,78.6,78.66,10770.335419017334,61.7612,61.8555,61.7612,61.8084,10770.3354
2011-03-07 10:05:00,78.67,78.67,78.62,78.66,9436.86531951995,61.8162,61.8162,61.7769,61.8084,9436.8653
2011-03-07 10:10:00,78.66,78.71,78.65,78.67,17232.536670427737,61.8084,61.8477,61.8005,61.8162,17232.5367
2011-03-07 10:15:00,78.66,78.67,78.48,78.51,24720.48415222074,61.8084,61.8162,61.6669,61.6905,24720.4842
2011-03-07 10:20:00,78.51,78.51,78.38,78.43,14155.297979279923,61.6905,61.6905,61.5883,61.6276,14155.298
2011-03-07 10:25:00,78.44,78.45,78.39,78.4,9539.43994255821,61.6355,61.6434,61.5962,61.6041,9539.4399
2011-03-07 10:30:00,78.41,78.47,78.34,78.37,9744.58918863473,61.6119,61.6591,61.5569,61.5805,9744.5892
2011-03-07 10:35:00,78.39,78.39,78.3,78.31,19489.17837726946,61.5962,61.5962,61.5255,61.5333,19489.1784
2011-03-07 10:40:00,78.32,78.34,78.22,78.25,18873.7306390399,61.5412,61.5569,61.4626,61.4862,18873.7306
2011-03-07 10:45:00,78.2,78.22,78.13,78.16,5641.604267104318,61.4469,61.4626,61.3919,61.4155,5641.6043
2011-03-07 10:50:00,78.16,78.22,78.0,78.04,13232.126371935585,61.4155,61.4626,61.2898,61.3212,13232.1264
2011-03-07 10:55:00,78.0,78.02,77.87,77.88,23181.86480664684,61.2898,61.3055,61.1876,61.1955,23181.8648
2011-03-07 11:00:00,77.88,77.88,77.75,77.76,22874.14093753205,61.1955,61.1955,61.0933,61.1012,22874.1409
2011-03-07 11:05:00,77.74,77.74,77.62,77.72,18155.70827777208,61.0855,61.0855,60.9912,61.0697,18155.7083
2011-03-07 11:10:00,77.68,77.7,77.61,77.63,13744.999487126885,61.0383,61.054,60.9833,60.999,13744.9995
2011-03-07 11:15:00,77.62,77.7,77.61,77.67,38465.48363934762,60.9912,61.054,60.9833,61.0305,38465.4836
2011-03-07 11:20:00,77.67,77.74,77.64,77.71,14257.872602318186,61.0305,61.0855,61.0069,61.0619,14257.8726
2011-03-07 11:25:00,77.71,77.71,77.55,77.57,12821.82787978254,61.0619,61.0619,60.9362,60.9519,12821.8279
2011-03-07 11:30:00,77.57,77.59,77.49,77.54,9642.014565596472,60.9519,60.9676,60.889,60.9283,9642.0146
2011-03-07 11:35:00,77.54,77.57,77.5,77.56,7282.798235716484,60.9283,60.9519,60.8969,60.944,7282.7982
2011-03-07 11:40:00,77.58,77.58,77.49,77.49,8308.544466099087,60.9597,60.9597,60.889,60.889,8308.5445
2011-03-07 11:45:00,77.51,77.56,77.45,77.47,12616.67863370602,60.9047,60.944,60.8576,60.8733,12616.6786
2011-03-07 11:50:00,77.47,77.5,77.45,77.46,6359.626628372141,60.8733,60.8969,60.8576,60.8654,6359.6266
2011-03-07 11:55:00,77.43,77.5,77.39,77.48,13026.977125859064,60.8419,60.8969,60.8104,60.8812,13026.9771
2011-03-07 12:00:00,77.47,77.52,77.47,77.5,8513.693712175607,60.8733,60.9126,60.8733,60.8969,8513.6937
2011-03-07 12:05:00,77.49,77.59,77.49,77.56,16924.812801312954,60.889,60.9676,60.889,60.944,16924.8128
2011-03-07 12:10:00,77.56,77.61,77.48,77.61,2051.4924607652065,60.944,60.9833,60.8812,60.9833,2051.4925
2011-03-07 12:15:00,77.6,77.6,77.55,77.55,4923.581905836496,60.9755,60.9755,60.9362,60.9362,4923.5819
2011-03-07 12:20:00,77.52,77.54,77.47,77.52,6257.0520053338805,60.9126,60.9283,60.8733,60.9126,6257.052
2011-03-07 12:25:00,77.52,77.6,77.51,77.51,7590.522104831264,60.9126,60.9755,60.9047,60.9047,7590.5221
2011-03-07 12:30:00,77.51,77.59,77.49,77.59,9436.86531951995,60.9047,60.9676,60.889,60.9676,9436.8653
2011-03-07 12:35:00,77.57,77.61,77.54,77.61,8308.544466099087,60.9519,60.9833,60.9283,60.9833,8308.5445
2011-03-07 12:40:00,77.6,77.6,77.51,77.55,5128.731151913016,60.9755,60.9755,60.9047,60.9362,5128.7312
2011-03-07 12:45:00,77.57,77.61,77.49,77.5,5436.455021027798,60.9519,60.9833,60.889,60.8969,5436.455
2011-03-07 12:50:00,77.5,77.51,77.39,77.4,10154.887680787771,60.8969,60.9047,60.8104,60.8183,10154.8877
2011-03-07 12:55:00,77.42,77.44,77.27,77.32,8308.544466099087,60.834,60.8497,60.7161,60.7554,8308.5445
2011-03-07 13:00:00,77.33,77.38,77.31,77.33,7282.798235716484,60.7633,60.8026,60.7476,60.7633,7282.7982
2011-03-07 13:05:00,77.32,77.37,77.28,77.31,8411.119089137346,60.7554,60.7947,60.724,60.7476,8411.1191
2011-03-07 13:10:00,77.37,77.38,77.25,77.33,10770.335419017334,60.7947,60.8026,60.7004,60.7633,10770.3354
2011-03-07 13:15:00,77.34,77.43,77.34,77.43,6667.350497486921,60.7712,60.8419,60.7712,60.8419,6667.3505
2011-03-07 13:20:00,77.41,77.45,77.35,77.37,8205.969843060826,60.8262,60.8576,60.779,60.7947,8205.9698
2011-03-07 13:25:00,77.34,77.4,77.33,77.39,3897.8356754538927,60.7712,60.8183,60.7633,60.8104,3897.8357
2011-03-07 13:30:00,77.39,77.44,77.35,77.43,6975.074366601702,60.8104,60.8497,60.779,60.8419,6975.0744
2011-03-07 13:35:00,77.42,77.44,77.39,77.41,6051.902759257359,60.834,60.8497,60.8104,60.8262,6051.9028
2011-03-07 13:40:00,77.4,77.42,77.36,77.37,4821.007282798236,60.8183,60.834,60.7869,60.7947,4821.0073
2011-03-07 13:45:00,77.37,77.39,77.3,77.38,8205.969843060826,60.7947,60.8104,60.7397,60.8026,8205.9698
2011-03-07 13:50:00,77.35,77.36,77.28,77.31,9436.86531951995,60.779,60.7869,60.724,60.7476,9436.8653
2011-03-07 13:55:00,77.31,77.38,77.26,77.31,8411.119089137346,60.7476,60.8026,60.7083,60.7476,8411.1191
2011-03-07 14:00:00,77.32,77.39,77.25,77.35,9744.58918863473,60.7554,60.8104,60.7004,60.779,9744.5892
2011-03-07 14:05:00,77.37,77.4,77.34,77.35,6154.47738229562,60.7947,60.8183,60.7712,60.779,6154.4774
2011-03-07 14:10:00,77.33,77.37,77.32,77.34,8718.842958252128,60.7633,60.7947,60.7554,60.7712,8718.843
2011-03-07 14:15:00,77.34,77.49,77.3,77.49,21438.09621499641,60.7712,60.889,60.7397,60.889,21438.0962
2011-03-07 14:20:00,77.49,77.49,77.35,77.36,24823.058775259,60.889,60.889,60.779,60.7869,24823.0588
2011-03-07 14:25:00,77.36,77.4,77.35,77.37,11385.783157246897,60.7869,60.8183,60.779,60.7947,11385.7832
2011-03-07 14:30:00,77.34,77.36,77.31,77.34,10360.036926864292,60.7712,60.7869,60.7476,60.7712,10360.0369
2011-03-07 14:35:00,77.33,77.35,77.28,77.28,14565.596471432968,60.7633,60.779,60.724,60.724,14565.5965
2011-03-07 14:40:00,77.28,77.3,77.24,77.3,11898.656272438198,60.724,60.7397,60.6926,60.7397,11898.6563
2011-03-07 14:45:00,77.29,77.31,77.23,77.25,53441.37860293363,60.7319,60.7476,60.6847,60.7004,53441.3786
2011-03-07 14:50:00,77.26,77.28,77.23,77.26,7487.947481793004,60.7083,60.724,60.6847,60.7083,7487.9475
2011-03-07 14:55:00,77.24,77.3,77.23,77.25,13129.551748897322,60.6926,60.7397,60.6847,60.7004,13129.5517
2011-03-07 15:00:00,77.25,77.29,77.21,77.25,12616.67863370602,60.7004,60.7319,60.669,60.7004,12616.6786
2011-03-07 15:05:00,77.26,77.34,77.25,77.31,20925.22309980511,60.7083,60.7712,60.7004,60.7476,20925.2231
2011-03-07 15:10:00,77.3,77.42,77.3,77.4,17950.559031695557,60.7397,60.834,60.7397,60.8183,17950.559
2011-03-07 15:15:00,77.41,77.49,77.4,77.46,24412.76028310596,60.8262,60.889,60.8183,60.8654,24412.7603
2011-03-07 15:20:00,77.46,77.49,77.42,77.43,42260.744691763255,60.8654,60.889,60.834,60.8419,42260.7447
2011-03-07 15:25:00,77.44,77.58,77.43,77.51,23899.887167914658,60.8497,60.9597,60.8419,60.9047,23899.8872
2011-03-07 15:30:00,77.49,77.53,77.45,77.51,26464.25274387117,60.889,60.9204,60.8576,60.9047,26464.2527
2011-03-07 15:35:00,77.52,77.6,77.52,77.54,23181.86480664684,60.9126,60.9755,60.9126,60.9283,23181.8648
2011-03-07 15:40:00,77.55,77.59,77.49,77.49,26259.103497794644,60.9362,60.9676,60.889,60.889,26259.1035
2011-03-07 15:45:00,77.5,77.56,77.46,77.5,48004.92358190584,60.8969,60.944,60.8654,60.8969,48004.9236
2011-03-07 15:50:00,77.5,77.5,77.4,77.42,44312.23715252846,60.8969,60.8969,60.8183,60.834,44312.2372
2011-03-07 15:55:00,77.43,77.44,77.38,77.4,66570.93035183096,60.8419,60.8497,60.8026,60.8183,66570.9304
2011-03-08 09:30:00,77.23,77.37,77.12,77.15,22976.71556057032,60.996,61.1065,60.9091,60.9328,22976.7156
2011-03-08 09:35:00,77.11,77.25,77.08,77.08,9334.29069648169,60.9012,61.0118,60.8775,60.8775,9334.2907
2011-03-08 09:40:00,77.1,77.1,76.83,76.86,9436.86531951995,60.8933,60.8933,60.68,60.7037,9436.8653
2011-03-08 09:45:00,76.83,77.0,76.71,77.0,14463.021848394706,60.68,60.8143,60.5853,60.8143,14463.0218
2011-03-08 09:50:00,76.99,77.18,76.96,77.17,20412.349984613807,60.8064,60.9565,60.7827,60.9486,20412.35
2011-03-08 09:55:00,77.17,77.45,77.17,77.44,13642.424864088624,60.9486,61.1697,60.9486,61.1618,13642.4249
2011-03-08 10:00:00,77.43,77.51,77.34,77.35,26669.401989947684,61.1539,61.2171,61.0828,61.0907,26669.402
2011-03-08 10:05:00,77.4,77.46,77.32,77.36,10154.887680787771,61.1302,61.1776,61.067,61.0986,10154.8877
2011-03-08 10:10:00,77.38,77.69,77.38,77.62,15488.76807877731,61.1144,61.3593,61.1144,61.304,15488.7681
2011-03-08 10:15:00,77.63,77.77,77.63,77.73,9642.014565596472,61.3119,61.4224,61.3119,61.3909,9642.0146
2011-03-08 10:20:00,77.74,77.83,77.73,77.76,8718.842958252128,61.3988,61.4698,61.3909,61.4146,8718.843
2011-03-08 10:25:00,77.75,77.82,77.72,77.74,13437.275618012103,61.4067,61.4619,61.383,61.3988,13437.2756
2011-03-08 10:30:00,77.75,77.75,77.67,77.69,14873.320340547749,61.4067,61.4067,61.3435,61.3593,14873.3203
2011-03-08 10:35:00,77.69,77.73,77.64,77.66,17642.835162580777,61.3593,61.3909,61.3198,61.3356,17642.8352
2011-03-08 10:40:00,77.66,77.73,77.64,77.71,7487.947481793004,61.3356,61.3909,61.3198,61.3751,7487.9475
2011-03-08 10:45:00,77.7,77.75,77.67,77.72,8821.417581290389,61.3672,61.4067,61.3435,61.383,8821.4176
2011-03-08 10:50:00,77.68,77.84,77.68,77.78,7795.671350907785,61.3514,61.4777,61.3514,61.4303,7795.6714
2011-03-08 10:55:00,77.77,77.82,77.73,77.74,13847.574110165144,61.4224,61.4619,61.3909,61.3988,13847.5741
2011-03-08 11:00:00,77.72,77.72,77.64,77.64,34772.79720997025,61.383,61.383,61.3198,61.3198,34772.7972
2011-03-08 11:05:00,77.62,77.64,77.58,77.58,13232.126371935585,61.304,61.3198,61.2724,61.2724,13232.1264
2011-03-08 11:10:00,77.58,77.63,77.53,77.63,10667.760795979077,61.2724,61.3119,61.2329,61.3119,10667.7608
2011-03-08 11:15:00,77.63,77.67,77.61,77.67,14360.447225356444,61.3119,61.3435,61.2961,61.3435,14360.4472
2011-03-08 11:20:00,77.67,77.74,77.65,77.73,21438.09621499641,61.3435,61.3988,61.3277,61.3909,21438.0962
2011-03-08 11:25:00,77.75,77.76,77.69,77.7,21540.670838034668,61.4067,61.4146,61.3593,61.3672,21540.6708
2011-03-08 11:30:00,77.7,77.77,77.68,77.72,13847.574110165144,61.3672,61.4224,61.3514,61.383,13847.5741
2011-03-08 11:35:00,77.71,77.74,77.7,77.74,4410.708790645194,61.3751,61.3988,61.3672,61.3988,4410.7088
2011-03-08 11:40:00,77.73,77.75,77.72,77.75,5846.753513180839,61.3909,61.4067,61.383,61.4067,5846.7535
2011-03-08 11:45:00,77.74,77.82,77.74,77.79,11898.656272438198,61.3988,61.4619,61.3988,61.4382,11898.6563
2011-03-08 11:50:00,77.8,77.85,77.8,77.85,6872.499743563442,61.4461,61.4856,61.4461,61.4856,6872.4997
2011-03-08 11:55:00,77.87,77.91,77.87,77.91,14565.596471432968,61.5014,61.533,61.5014,61.533,14565.5965
2011-03-08 12:00:00,77.88,77.91,77.87,77.88,17745.40978561904,61.5093,61.533,61.5014,61.5093,17745.4098
2011-03-08 12:05:00,77.88,77.9,77.88,77.89,7180.223612678223,61.5093,61.5251,61.5093,61.5172,7180.2236
2011-03-08 12:10:00,77.89,77.91,77.88,77.88,9436.86531951995,61.5172,61.533,61.5093,61.5093,9436.8653
2011-03-08 12:15:00,77.88,77.9,77.88,77.89,6667.350497486921,61.5093,61.5251,61.5093,61.5172,6667.3505
2011-03-08 12:20:00,77.89,77.89,77.88,77.89,7795.671350907785,61.5172,61.5172,61.5093,61.5172,7795.6714
2011-03-08 12:25:00,77.88,77.93,77.88,77.89,9744.58918863473,61.5093,61.5488,61.5093,61.5172,9744.5892
2011-03-08 12:30:00,77.89,77.91,77.88,77.9,5436.455021027798,61.5172,61.533,61.5093,61.5251,5436.455
2011-03-08 12:35:00,77.9,77.92,77.89,77.91,5949.328136219099,61.5251,61.5409,61.5172,61.533,5949.3281
2011-03-08 12:40:00,77.91,77.93,77.88,77.88,9436.86531951995,61.533,61.5488,61.5093,61.5093,9436.8653
2011-03-08 12:45:00,77.89,77.89,77.82,77.88,9026.566827366907,61.5172,61.5172,61.4619,61.5093,9026.5668
2011-03-08 12:50:00,77.87,77.91,77.86,77.9,5949.328136219099,61.5014,61.533,61.4935,61.5251,5949.3281
2011-03-08 12:55:00,77.9,77.94,77.89,77.92,6975.074366601702,61.5251,61.5567,61.5172,61.5409,6975.0744
2011-03-08 13:00:00,77.94,77.96,77.92,77.95,9949.738434711251,61.5567,61.5725,61.5409,61.5646,9949.7384
2011-03-08 13:05:00,77.94,77.98,77.93,77.97,5539.029644066058,61.5567,61.5883,61.5488,61.5804,5539.0296
2011-03-08 13:10:00,77.97,77.99,77.96,77.96,7282.798235716484,61.5804,61.5962,61.5725,61.5725,7282.7982
2011-03-08 13:15:00,77.97,77.97,77.92,77.94,5436.455021027798,61.5804,61.5804,61.5409,61.5567,5436.455
2011-03-08 13:20:00,77.94,77.96,77.92,77.94,5846.753513180839,61.5567,61.5725,61.5409,61.5567,5846.7535
2011-03-08 13:25:00,77.95,77.97,77.93,77.97,4821.007282798236,61.5646,61.5804,61.5488,61.5804,4821.0073
2011-03-08 13:30:00,77.97,77.98,77.94,77.95,11488.357780285158,61.5804,61.5883,61.5567,61.5646,11488.3578
2011-03-08 13:35:00,77.96,77.98,77.93,77.96,6462.201251410401,61.5725,61.5883,61.5488,61.5725,6462.2013
2011-03-08 13:40:00,77.97,77.99,77.96,77.99,6872.499743563442,61.5804,61.5962,61.5725,61.5962,6872.4997
2011-03-08 13:45:00,77.99,77.99,77.92,77.97,11180.633911170376,61.5962,61.5962,61.5409,61.5804,11180.6339
2011-03-08 13:50:00,77.98,77.98,77.9,77.96,14975.894963586008,61.5883,61.5883,61.5251,61.5725,14975.895
2011-03-08 13:55:00,77.95,77.95,77.89,77.89,6359.626628372141,61.5646,61.5646,61.5172,61.5172,6359.6266
2011-03-08 14:00:00,77.9,77.92,77.82,77.82,8205.969843060826,61.5251,61.5409,61.4619,61.4619,8205.9698
2011-03-08 14:05:00,77.83,77.85,77.8,77.85,8821.417581290389,61.4698,61.4856,61.4461,61.4856,8821.4176
2011-03-08 14:10:00,77.84,77.85,77.79,77.81,8513.693712175607,61.4777,61.4856,61.4382,61.454,8513.6937
2011-03-08 14:15:00,77.8,77.84,77.79,77.84,12206.38014155298,61.4461,61.4777,61.4382,61.4777,12206.3801
2011-03-08 14:20:00,77.84,77.86,77.82,77.83,9949.738434711251,61.4777,61.4935,61.4619,61.4698,9949.7384
2011-03-08 14:25:00,77.84,77.91,77.84,77.91,12308.95476459124,61.4777,61.533,61.4777,61.533,12308.9548
2011-03-08 14:30:00,77.9,77.9,77.83,77.84,9026.566827366907,61.5251,61.5251,61.4698,61.4777,9026.5668
2011-03-08 14:35:00,77.86,77.9,77.85,77.9,9744.58918863473,61.4935,61.5251,61.4856,61.5251,9744.5892
2011-03-08 14:40:00,77.9,77.96,77.87,77.96,9334.29069648169,61.5251,61.5725,61.5014,61.5725,9334.2907
2011-03-08 14:45:00,77.97,77.99,77.95,77.96,7795.671350907785,61.5804,61.5962,61.5646,61.5725,7795.6714
2011-03-08 14:50:00,77.96,77.99,77.95,77.98,4000.410298492153,61.5725,61.5962,61.5646,61.5883,4000.4103
2011-03-08 14:55:00,77.98,78.01,77.97,78.01,8923.992204328648,61.5883,61.612,61.5804,61.612,8923.9922
2011-03-08 15:00:00,78.02,78.02,77.95,77.97,9436.86531951995,61.6199,61.6199,61.5646,61.5804,9436.8653
2011-03-08 15:05:00,77.96,78.02,77.92,78.0,12206.38014155298,61.5725,61.6199,61.5409,61.6041,12206.3801
2011-03-08 15:10:00,78.0,78.03,78.0,78.03,9847.163811672992,61.6041,61.6278,61.6041,61.6278,9847.1638
2011-03-08 15:15:00,78.03,78.07,78.01,78.07,16822.238178274692,61.6278,61.6594,61.612,61.6594,16822.2382
2011-03-08 15:20:00,78.08,78.11,78.07,78.1,10462.611549902556,61.6673,61.691,61.6594,61.6831,10462.6115
2011-03-08 15:25:00,78.09,78.1,78.07,78.08,20925.22309980511,61.6752,61.6831,61.6594,61.6673,20925.2231
2011-03-08 15:30:00,78.07,78.11,78.06,78.09,13950.148733203405,61.6594,61.691,61.6515,61.6752,13950.1487
2011-03-08 15:35:00,78.09,78.11,78.08,78.1,14770.745717509488,61.6752,61.691,61.6673,61.6831,14770.7457
2011-03-08 15:40:00,78.11,78.12,78.09,78.1,15181.044209662528,61.691,61.6989,61.6752,61.6831,15181.0442
2011-03-08 15:45:00,78.1,78.1,78.02,78.03,23899.887167914658,61.6831,61.6831,61.6199,61.6278,23899.8872
2011-03-08 15:50:00,78.04,78.05,77.97,78.01,29541.491435018976,61.6357,61.6436,61.5804,61.612,29541.4914
2011-03-08 15:55:00,78.0,78.02,77.94,77.94,30464.66304236332,61.6041,61.6199,61.5567,61.5567,30464.663
2011-03-09 09:30:00,77.58,77.96,77.58,77.73,12514.10401066776,61.2724,61.5725,61.2724,61.3909,12514.104
2011-03-09 09:35:00,77.73,77.79,77.65,77.72,6051.902759257359,61.3909,61.4382,61.3277,61.383,6051.9028
2011-03-09 09:40:00,77.73,77.73,77.44,77.47,8513.693712175607,61.3909,61.3909,61.1618,61.1855,8513.6937
2011-03-09 09:45:00,77.5,77.5,77.34,77.4,5949.328136219099,61.2092,61.2092,61.0828,61.1302,5949.3281
2011-03-09 09:50:00,77.4,77.59,77.3,77.59,9744.58918863473,61.1302,61.2803,61.0512,61.2803,9744.5892
2011-03-09 09:55:00,77.58,77.59,77.37,77.37,5949.328136219099,61.2724,61.2803,61.1065,61.1065,5949.3281
2011-03-09 10:00:00,77.37,77.45,77.14,77.37,14668.171094471229,61.1065,61.1697,60.9249,61.1065,14668.1711
2011-03-09 10:05:00,77.36,77.57,77.36,77.52,5744.178890142579,61.0986,61.2645,61.0986,61.225,5744.1789
2011-03-09 10:10:00,77.53,77.6,77.43,77.45,5436.455021027798,61.2329,61.2882,61.1539,61.1697,5436.455
2011-03-09 10:15:00,77.4,77.58,77.4,77.54,4615.858036721715,61.1302,61.2724,61.1302,61.2408,4615.858
2011-03-09 10:20:00,77.55,77.8,77.55,77.8,6667.350497486921,61.2487,61.4461,61.2487,61.4461,6667.3505
2011-03-09 10:25:00,77.79,77.9,77.7,77.89,19796.902246384245,61.4382,61.5251,61.3672,61.5172,19796.9022
2011-03-09 10:30:00,77.88,77.91,77.63,77.71,52415.63237255103,61.5093,61.533,61.3119,61.3751,52415.6324
2011-03-09 10:35:00,77.74,77.95,77.73,77.94,57646.938147502304,61.3988,61.5646,61.3909,61.5567,57646.9381
2011-03-09 10:40:00,77.95,77.96,77.68,77.68,97856.19037850037,61.5646,61.5725,61.3514,61.3514,97856.1904
2011-03-09 10:45:00,77.71,77.81,77.65,77.81,66263.20648271617,61.3751,61.454,61.3277,61.454,66263.2065
2011-03-09 10:50:00,77.79,77.79,77.39,77.39,47286.901220638014,61.4382,61.4382,61.1223,61.1223,47286.9012
2011-03-09 10:55:00,77.41,77.42,77.32,77.39,5026.156528874756,61.1381,61.146,61.067,61.1223,5026.1565
2011-03-09 11:00:00,77.33,77.41,77.25,77.38,15591.34270181557,61.0749,61.1381,61.0118,61.1144,15591.3427
2011-03-09 11:05:00,77.38,77.42,77.35,77.41,5539.029644066058,61.1144,61.146,61.0907,61.1381,5539.0296
2011-03-09 11:10:00,77.42,77.49,77.42,77.47,6359.626628372141,61.146,61.2013,61.146,61.1855,6359.6266
2011-03-09 11:15:00,77.48,77.56,77.48,77.55,2564.365575956508,61.1934,61.2566,61.1934,61.2487,2564.3656
2011-03-09 11:20:00,77.57,77.63,77.55,77.57,7077.648989639963,61.2645,61.3119,61.2487,61.2645,7077.649
2011-03-09 11:25:00,77.56,77.62,77.54,77.54,6975.074366601702,61.2566,61.304,61.2408,61.2408,6975.0744
2011-03-09 11:30:00,77.53,77.53,77.27,77.33,18155.70827777208,61.2329,61.2329,61.0276,61.0749,18155.7083
2011-03-09 11:35:00,77.31,77.42,77.28,77.33,9436.86531951995,61.0591,61.146,61.0354,61.0749,9436.8653
2011-03-09 11:40:00,77.33,77.36,77.27,77.27,5333.880397989537,61.0749,61.0986,61.0276,61.0276,5333.8804
2011-03-09 11:45:00,77.29,77.38,77.26,77.29,18053.13365473381,61.0433,61.1144,61.0197,61.0433,18053.1337
2011-03-09 11:50:00,77.32,77.36,77.26,77.36,10565.186172940814,61.067,61.0986,61.0197,61.0986,10565.1862
2011-03-09 11:55:00,77.36,77.48,77.33,77.39,7180.223612678223,61.0986,61.1934,61.0749,61.1223,7180.2236
2011-03-09 12:00:00,77.42,77.6,77.39,77.55,6051.902759257359,61.146,61.2882,61.1223,61.2487,6051.9028
2011-03-09 12:05:00,77.59,77.62,77.57,77.6,6051.902759257359,61.2803,61.304,61.2645,61.2882,6051.9028
2011-03-09 12:10:00,77.6,77.62,77.57,77.62,6051.902759257359,61.2882,61.304,61.2645,61.304,6051.9028
2011-03-09 12:15:00,77.6,77.68,77.6,77.66,8308.544466099087,61.2882,61.3514,61.2882,61.3356,8308.5445
2011-03-09 12:20:00,77.64,77.74,77.63,77.63,12514.10401066776,61.3198,61.3988,61.3119,61.3119,12514.104
2011-03-09 12:25:00,77.63,77.63,77.46,77.48,6975.074366601702,61.3119,61.3119,61.1776,61.1934,6975.0744
2011-03-09 12:30:00,77.49,77.49,77.41,77.41,3692.686429377372,61.2013,61.2013,61.1381,61.1381,3692.6864
2011-03-09 12:35:00,77.41,77.49,77.41,77.47,4410.708790645194,61.1381,61.2013,61.1381,61.1855,4410.7088
2011-03-09 12:40:00,77.47,77.49,77.43,77.43,3384.962560262591,61.1855,61.2013,61.1539,61.1539,3384.9626
2011-03-09 12:45:00,77.44,77.63,77.44,77.58,6051.902759257359,61.1618,61.3119,61.1618,61.2724,6051.9028
2011-03-09 12:50:00,77.58,77.64,77.53,77.54,7487.947481793004,61.2724,61.3198,61.2329,61.2408,7487.9475
2011-03-09 12:55:00,77.56,77.62,77.53,77.61,3487.537183300851,61.2566,61.304,61.2329,61.2961,3487.5372
2011-03-09 13:00:00,77.61,77.63,77.58,77.6,10667.760795979077,61.2961,61.3119,61.2724,61.2882,10667.7608
2011-03-09 13:05:00,77.61,77.65,77.59,77.62,7180.223612678223,61.2961,61.3277,61.2803,61.304,7180.2236
2011-03-09 13:10:00,77.63,77.65,77.6,77.65,3179.8133141860703,61.3119,61.3277,61.2882,61.3277,3179.8133
2011-03-09 13:15:00,77.64,77.68,77.63,77.68,3487.537183300851,61.3198,61.3514,61.3119,61.3514,3487.5372
2011-03-09 13:20:00,77.68,77.7,77.67,77.67,5231.305774951277,61.3514,61.3672,61.3435,61.3435,5231.3058
2011-03-09 13:25:00,77.68,77.74,77.68,77.7,8205.969843060826,61.3514,61.3988,61.3514,61.3672,8205.9698
2011-03-09 13:30:00,77.7,77.7,77.63,77.63,5333.880397989537,61.3672,61.3672,61.3119,61.3119,5333.8804
2011-03-09 13:35:00,77.6,77.62,77.52,77.54,5026.156528874756,61.2882,61.304,61.225,61.2408,5026.1565
2011-03-09 13:40:00,77.54,77.57,77.53,77.55,5333.880397989537,61.2408,61.2645,61.2329,61.2487,5333.8804
2011-03-09 13:45:00,77.55,77.59,77.54,77.57,7180.223612678223,61.2487,61.2803,61.2408,61.2645,7180.2236
2011-03-09 13:50:00,77.57,77.58,77.55,77.57,9334.29069648169,61.2645,61.2724,61.2487,61.2645,9334.2907
2011-03-09 13:55:00,77.57,77.65,77.57,77.64,6462.201251410401,61.2645,61.3277,61.2645,61.3198,6462.2013
2011-03-09 14:00:00,77.64,77.72,77.64,77.71,9129.14145040517,61.3198,61.383,61.3198,61.3751,9129.1415
2011-03-09 14:05:00,77.7,77.7,77.65,77.66,6667.350497486921,61.3672,61.3672,61.3277,61.3356,6667.3505
2011-03-09 14:10:00,77.68,77.71,77.65,77.7,5846.753513180839,61.3514,61.3751,61.3277,61.3672,5846.7535
2011-03-09 14:15:00,77.7,77.75,77.69,77.72,13437.275618012103,61.3672,61.4067,61.3593,61.383,13437.2756
2011-03-09 14:20:00,77.7,77.7,77.61,77.63,7898.245973946045,61.3672,61.3672,61.2961,61.3119,7898.246
2011-03-09 14:25:00,77.63,77.66,77.6,77.65,6769.925120525182,61.3119,61.3356,61.2882,61.3277,6769.9251
2011-03-09 14:30:00,77.66,77.66,77.64,77.64,5026.156528874756,61.3356,61.3356,61.3198,61.3198,5026.1565
2011-03-09 14:35:00,77.64,77.65,77.58,77.63,9949.738434711251,61.3198,61.3277,61.2724,61.3119,9949.7384
2011-03-09 14:40:00,77.63,77.68,77.63,77.66,6462.201251410401,61.3119,61.3514,61.3119,61.3356,6462.2013
2011-03-09 14:45:00,77.66,77.69,77.65,77.68,10667.760795979077,61.3356,61.3593,61.3277,61.3514,10667.7608
2011-03-09 14:50:00,77.69,77.72,77.66,77.69,9436.86531951995,61.3593,61.383,61.3356,61.3593,9436.8653
2011-03-09 14:55:00,77.69,77.7,77.6,77.61,15488.76807877731,61.3593,61.3672,61.2882,61.2961,15488.7681
2011-03-09 15:00:00,77.62,77.64,77.57,77.6,10257.462303826032,61.304,61.3198,61.2645,61.2882,10257.4623
2011-03-09 15:05:00,77.6,77.6,77.52,77.57,8411.119089137346,61.2882,61.2882,61.225,61.2645,8411.1191
2011-03-09 15:10:00,77.57,77.59,77.53,77.56,18053.13365473381,61.2645,61.2803,61.2329,61.2566,18053.1337
2011-03-09 15:15:00,77.56,77.57,77.53,77.55,17232.536670427737,61.2566,61.2645,61.2329,61.2487,17232.5367
2011-03-09 15:20:00,77.55,77.58,77.54,77.57,12821.82787978254,61.2487,61.2724,61.2408,61.2645,12821.8279
2011-03-09 15:25:00,77.57,77.61,77.53,77.54,15078.46958662427,61.2645,61.2961,61.2329,61.2408,15078.4696
2011-03-09 15:30:00,77.54,77.59,77.52,77.57,26566.827366909427,61.2408,61.2803,61.225,61.2645,26566.8274
2011-03-09 15:35:00,77.57,77.59,77.53,77.55,9847.163811672992,61.2645,61.2803,61.2329,61.2487,9847.1638
2011-03-09 15:40:00,77.56,77.59,77.54,77.54,16617.088932198174,61.2566,61.2803,61.2408,61.2408,16617.0889
2011-03-09 15:45:00,77.56,77.61,77.52,77.56,22053.54395322597,61.2566,61.2961,61.225,61.2566,22053.544
2011-03-09 15:50:00,77.56,77.62,77.54,77.58,37439.73740896502,61.2566,61.304,61.2408,61.2724,37439.7374
2011-03-09 15:55:00,77.59,77.65,77.59,77.63,37439.73740896502,61.2803,61.3277,61.2803,61.3119,37439.7374
2011-03-10 09:30:00,76.92,77.06,76.87,77.02,17027.387424351215,60.7511,60.8617,60.7116,60.8301,17027.3874
2011-03-10 09:35:00,77.0,77.06,76.76,76.82,16822.238178274692,60.8143,60.8617,60.6248,60.6721,16822.2382
2011-03-10 09:40:00,76.82,76.9,76.74,76.83,20207.200738537285,60.6721,60.7353,60.609,60.68,20207.2007
2011-03-10 09:45:00,76.82,76.88,76.81,76.82,15386.193455739049,60.6721,60.7195,60.6642,60.6721,15386.1935
2011-03-10 09:50:00,76.82,76.87,76.74,76.74,28926.043696789413,60.6721,60.7116,60.609,60.609,28926.0437
2011-03-10 09:55:00,76.72,76.72,76.38,76.58,31182.68540363114,60.5932,60.5932,60.3246,60.4826,31182.6854
2011-03-10 10:00:00,76.59,76.59,76.21,76.25,34362.49871781721,60.4905,60.4905,60.1904,60.222,34362.4987
2011-03-10 10:05:00,76.25,76.25,76.05,76.24,21745.82008411119,60.222,60.222,60.064,60.2141,21745.8201
2011-03-10 10:10:00,76.29,76.37,76.19,76.34,12103.80551851472,60.2536,60.3167,60.1746,60.293,12103.8055
2011-03-10 10:15:00,76.33,76.48,76.29,76.42,10975.484665093856,60.2851,60.4036,60.2536,60.3562,10975.4847
2011-03-10 10:20:00,76.44,76.48,76.35,76.35,13539.850241050364,60.372,60.4036,60.3009,60.3009,13539.8502
2011-03-10 10:25:00,76.33,76.36,76.23,76.27,10770.335419017334,60.2851,60.3088,60.2062,60.2378,10770.3354
2011-03-10 10:30:00,76.27,76.32,76.23,76.32,13334.700994973842,60.2378,60.2772,60.2062,60.2772,13334.701
2011-03-10 10:35:00,76.29,76.34,76.25,76.32,14975.894963586008,60.2536,60.293,60.222,60.2772,14975.895
2011-03-10 10:40:00,76.34,76.57,76.34,76.51,14257.872602318186,60.293,60.4747,60.293,60.4273,14257.8726
2011-03-10 10:45:00,76.51,76.56,76.48,76.49,6872.499743563442,60.4273,60.4668,60.4036,60.4115,6872.4997
2011-03-10 10:50:00,76.49,76.52,76.47,76.5,21232.94696891989,60.4115,60.4352,60.3957,60.4194,21232.947
2011-03-10 10:55:00,76.49,76.5,76.45,76.46,15591.34270181557,60.4115,60.4194,60.3799,60.3878,15591.3427
2011-03-10 11:00:00,76.47,76.47,76.38,76.43,10770.335419017334,60.3957,60.3957,60.3246,60.3641,10770.3354
2011-03-10 11:05:00,76.38,76.44,76.38,76.43,3590.111806339112,60.3246,60.372,60.3246,60.3641,3590.1118
2011-03-10 11:10:00,76.42,76.44,76.38,76.44,12103.80551851472,60.3562,60.372,60.3246,60.372,12103.8055
2011-03-10 11:15:00,76.43,76.52,76.42,76.48,9129.14145040517,60.3641,60.4352,60.3562,60.4036,9129.1415
2011-03-10 11:20:00,76.47,76.48,76.42,76.42,9847.163811672992,60.3957,60.4036,60.3562,60.3562,9847.1638
2011-03-10 11:25:00,76.41,76.46,76.38,76.44,7077.648989639963,60.3483,60.3878,60.3246,60.372,7077.649
2011-03-10 11:30:00,76.44,76.5,76.41,76.49,12103.80551851472,60.372,60.4194,60.3483,60.4115,12103.8055
2011-03-10 11:35:00,76.49,76.49,76.42,76.43,12103.80551851472,60.4115,60.4115,60.3562,60.3641,12103.8055
2011-03-10 11:40:00,76.44,76.44,76.39,76.39,10872.910042055595,60.372,60.372,60.3325,60.3325,10872.91
2011-03-10 11:45:00,76.39,76.44,76.36,76.42,17950.559031695557,60.3325,60.372,60.3088,60.3562,17950.559
2011-03-10 11:50:00,76.42,76.45,76.41,76.45,10154.887680787771,60.3562,60.3799,60.3483,60.3799,10154.8877
2011-03-10 11:55:00,76.45,76.46,76.4,76.41,16001.641193968611,60.3799,60.3878,60.3404,60.3483,16001.6412
2011-03-10 12:00:00,76.39,76.46,76.38,76.43,10154.887680787771,60.3325,60.3878,60.3246,60.3641,10154.8877
2011-03-10 12:05:00,76.42,76.44,76.35,76.36,12308.95476459124,60.3562,60.372,60.3009,60.3088,12308.9548
2011-03-10 12:10:00,76.36,76.45,76.36,76.41,15386.193455739049,60.3088,60.3799,60.3088,60.3483,15386.1935
2011-03-10 12:15:00,76.41,76.42,76.36,76.37,16514.514309159913,60.3483,60.3562,60.3088,60.3167,16514.5143
2011-03-10 12:20:00,76.37,76.47,76.37,76.47,10052.313057749512,60.3167,60.3957,60.3167,60.3957,10052.3131
2011-03-10 12:25:00,76.47,76.49,76.32,76.35,15386.193455739049,60.3957,60.4115,60.2772,60.3009,15386.1935
2011-03-10 12:30:00,76.38,76.39,76.3,76.33,8000.820596984306,60.3246,60.3325,60.2614,60.2851,8000.8206
2011-03-10 12:35:00,76.32,76.41,76.32,76.4,8205.969843060826,60.2772,60.3483,60.2772,60.3404,8205.9698
2011-03-10 12:40:00,76.41,76.44,76.36,76.38,10565.186172940814,60.3483,60.372,60.3088,60.3246,10565.1862
2011-03-10 12:45:00,76.41,76.41,76.34,76.36,8923.992204328648,60.3483,60.3483,60.293,60.3088,8923.9922
2011-03-10 12:50:00,76.35,76.48,76.32,76.48,8000.820596984306,60.3009,60.4036,60.2772,60.4036,8000.8206
2011-03-10 12:55:00,76.46,76.49,76.42,76.45,13334.700994973842,60.3878,60.4115,60.3562,60.3799,13334.701
2011-03-10 13:00:00,76.46,76.53,76.42,76.45,12719.25325674428,60.3878,60.4431,60.3562,60.3799,12719.2533
2011-03-10 13:05:00,76.45,76.48,76.42,76.47,6769.925120525182,60.3799,60.4036,60.3562,60.3957,6769.9251
2011-03-10 13:10:00,76.45,76.53,76.45,76.53,7385.372858754744,60.3799,60.4431,60.3799,60.4431,7385.3729
2011-03-10 13:15:00,76.53,76.55,76.51,76.51,7693.096727869524,60.4431,60.4589,60.4273,60.4273,7693.0967
2011-03-10 13:20:00,76.51,76.51,76.35,76.39,6769.925120525182,60.4273,60.4273,60.3009,60.3325,6769.9251
2011-03-10 13:25:00,76.4,76.41,76.27,76.27,6462.201251410401,60.3404,60.3483,60.2378,60.2378,6462.2013
2011-03-10 13:30:00,76.27,76.27,76.04,76.06,21540.670838034668,60.2378,60.2378,60.0561,60.0719,21540.6708
2011-03-10 13:35:00,76.05,76.2,75.97,76.02,14257.872602318186,60.064,60.1825,60.0008,60.0403,14257.8726
2011-03-10 13:40:00,76.0,76.18,75.99,76.1,9026.566827366907,60.0245,60.1667,60.0166,60.1035,9026.5668
2011-03-10 13:45:00,76.07,76.15,76.05,76.08,9436.86531951995,60.0798,60.143,60.064,60.0877,9436.8653
2011-03-10 13:50:00,76.11,76.17,76.04,76.05,7693.096727869524,60.1114,60.1588,60.0561,60.064,7693.0967
2011-03-10 13:55:00,76.05,76.12,76.04,76.08,7385.372858754744,60.064,60.1193,60.0561,60.0877,7385.3729
2011-03-10 14:00:00,76.1,76.2,76.1,76.14,7693.096727869524,60.1035,60.1825,60.1035,60.1351,7693.0967
2011-03-10 14:05:00,76.13,76.29,76.08,76.29,35695.96881731459,60.1272,60.2536,60.0877,60.2536,35695.9688
2011-03-10 14:10:00,76.3,76.39,76.28,76.38,64416.86326802749,60.2614,60.3325,60.2457,60.3246,64416.8633
2011-03-10 14:15:00,76.38,76.4,76.38,76.4,20514.924607652065,60.3246,60.3404,60.3246,60.3404,20514.9246
2011-03-10 14:20:00,76.4,76.47,76.38,76.38,12411.5293876295,60.3404,60.3957,60.3246,60.3246,12411.5294
2011-03-10 14:25:00,76.39,76.45,76.38,76.38,15899.06657093035,60.3325,60.3799,60.3246,60.3246,15899.0666
2011-03-10 14:30:00,76.38,76.42,76.38,76.39,19181.45450815468,60.3246,60.3562,60.3246,60.3325,19181.4545
2011-03-10 14:35:00,76.39,76.54,76.39,76.42,12308.95476459124,60.3325,60.451,60.3325,60.3562,12308.9548
2011-03-10 14:40:00,76.43,76.51,76.41,76.43,21950.969330187712,60.3641,60.4273,60.3483,60.3641,21950.9693
2011-03-10 14:45:00,76.44,76.65,76.43,76.49,23387.01405272336,60.372,60.5379,60.3641,60.4115,23387.0141
2011-03-10 14:50:00,76.5,76.5,76.43,76.45,10154.887680787771,60.4194,60.4194,60.3641,60.3799,10154.8877
2011-03-10 14:55:00,76.46,76.46,76.33,76.34,13744.999487126885,60.3878,60.3878,60.2851,60.293,13744.9995
2011-03-10 15:00:00,76.34,76.37,76.26,76.31,17129.962047389476,60.293,60.3167,60.2299,60.2693,17129.962
2011-03-10 15:05:00,76.31,76.4,76.3,76.34,19181.45450815468,60.2693,60.3404,60.2614,60.293,19181.4545
2011-03-10 15:10:00,76.35,76.35,76.28,76.32,13847.574110165144,60.3009,60.3009,60.2457,60.2772,13847.5741
2011-03-10 15:15:00,76.32,76.36,76.28,76.31,34054.77484870243,60.2772,60.3088,60.2457,60.2693,34054.7748
2011-03-10 15:20:00,76.32,76.38,76.28,76.34,27489.99897425377,60.2772,60.3246,60.2457,60.293,27489.999
2011-03-10 15:25:00,76.33,76.39,76.28,76.3,49133.2444353267,60.2851,60.3325,60.2457,60.2614,49133.2444
2011-03-10 15:30:00,76.29,76.45,76.29,76.36,40824.699969227615,60.2536,60.3799,60.2536,60.3088,40824.7
2011-03-10 15:35:00,76.37,76.41,76.32,76.34,19489.17837726946,60.3167,60.3483,60.2772,60.293,19489.1784
2011-03-10 15:40:00,76.35,76.55,76.34,76.47,33029.028618319826,60.3009,60.4589,60.293,60.3957,33029.0286
2011-03-10 15:45:00,76.46,76.46,76.34,76.37,33439.32711047287,60.3878,60.3878,60.293,60.3167,33439.3271
2011-03-10 15:50:00,76.37,76.5,76.33,76.35,48415.22207405888,60.3167,60.4194,60.2851,60.3009,48415.2221
2011-03-10 15:55:00,76.36,76.4,76.32,76.37,131808.3906041645,60.3088,60.3404,60.2772,60.3167,131808.3906
2011-03-11 09:30:00,76.04,76.76,76.04,76.74,21745.82008411119,60.0561,60.6248,60.0561,60.609,21745.8201
2011-03-11 09:35:00,76.68,76.7,76.27,76.27,9847.163811672992,60.5616,60.5774,60.2378,60.2378,9847.1638
2011-03-11 09:40:00,76.32,76.37,76.07,76.37,23592.163298799875,60.2772,60.3167,60.0798,60.3167,23592.1633
2011-03-11 09:45:00,76.38,76.46,76.11,76.17,19591.753000307723,60.3246,60.3878,60.1114,60.1588,19591.753
2011-03-11 09:50:00,76.19,76.62,76.06,76.06,28823.469073751152,60.1746,60.5142,60.0719,60.0719,28823.4691
2011-03-11 09:55:00,76.05,76.4,76.02,76.32,15796.491947892093,60.064,60.3404,60.0403,60.2772,15796.4919
2011-03-11 10:00:00,76.32,76.34,76.26,76.29,27592.57359729203,60.2772,60.293,60.2299,60.2536,27592.5736
2011-03-11 10:05:00,76.29,76.32,76.22,76.24,16617.088932198174,60.2536,60.2772,60.1983,60.2141,16617.0889
2011-03-11 10:10:00,76.25,76.35,76.25,76.35,6872.499743563442,60.222,60.3009,60.222,60.3009,6872.4997
2011-03-11 10:15:00,76.36,76.51,76.36,76.5,7693.096727869524,60.3088,60.4273,60.3088,60.4194,7693.0967
2011-03-11 10:20:00,76.5,76.6,76.32,76.32,10667.760795979077,60.4194,60.4984,60.2772,60.2772,10667.7608
2011-03-11 10:25:00,76.32,76.35,76.31,76.33,15386.193455739049,60.2772,60.3009,60.2693,60.2851,15386.1935
2011-03-11 10:30:00,76.33,76.42,76.25,76.25,15283.61883270079,60.2851,60.3562,60.222,60.222,15283.6188
2011-03-11 10:35:00,76.26,76.29,76.17,76.22,7795.671350907785,60.2299,60.2536,60.1588,60.1983,7795.6714
2011-03-11 10:40:00,76.23,76.23,76.0,76.15,18053.13365473381,60.2062,60.2062,60.0245,60.143,18053.1337
2011-03-11 10:45:00,76.14,76.23,76.05,76.12,10667.760795979077,60.1351,60.2062,60.064,60.1193,10667.7608
2011-03-11 10:50:00,76.11,76.3,76.1,76.29,19078.87988511642,60.1114,60.2614,60.1035,60.2536,19078.8799
2011-03-11 10:55:00,76.29,76.35,76.25,76.35,12514.10401066776,60.2536,60.3009,60.222,60.3009,12514.104
2011-03-11 11:00:00,76.35,76.4,76.31,76.31,9847.163811672992,60.3009,60.3404,60.2693,60.2693,9847.1638
2011-03-11 11:05:00,76.3,76.35,76.29,76.29,9949.738434711251,60.2614,60.3009,60.2536,60.2536,9949.7384
2011-03-11 11:10:00,76.29,76.39,76.29,76.34,6667.350497486921,60.2536,60.3325,60.2536,60.293,6667.3505
2011-03-11 11:15:00,76.33,76.34,76.33,76.33,12103.80551851472,60.2851,60.293,60.2851,60.2851,12103.8055
2011-03-11 11:20:00,76.33,76.39,76.33,76.39,6257.0520053338805,60.2851,60.3325,60.2851,60.3325,6257.052
2011-03-11 11:25:00,76.36,76.36,76.22,76.22,8411.119089137346,60.3088,60.3088,60.1983,60.1983,8411.1191
2011-03-11 11:30:00,76.23,76.26,76.21,76.22,5539.029644066058,60.2062,60.2299,60.1904,60.1983,5539.0296
2011-03-11 11:35:00,76.22,76.32,76.22,76.29,6257.0520053338805,60.1983,60.2772,60.1983,60.2536,6257.052
2011-03-11 11:40:00,76.29,76.36,76.29,76.34,7282.798235716484,60.2536,60.3088,60.2536,60.293,7282.7982
2011-03-11 11:45:00,76.33,76.39,76.33,76.39,5846.753513180839,60.2851,60.3325,60.2851,60.3325,5846.7535
2011-03-11 11:50:00,76.36,76.47,76.35,76.47,39286.0806236537,60.3088,60.3957,60.3009,60.3957,39286.0806
2011-03-11 11:55:00,76.48,76.56,76.38,76.39,8718.842958252128,60.4036,60.4668,60.3246,60.3325,8718.843
2011-03-11 12:00:00,76.39,76.44,76.38,76.42,23592.163298799875,60.3325,60.372,60.3246,60.3562,23592.1633
2011-03-11 12:05:00,76.41,76.49,76.39,76.49,7898.245973946045,60.3483,60.4115,60.3325,60.4115,7898.246
2011-03-11 12:10:00,76.45,76.45,76.39,76.4,7282.798235716484,60.3799,60.3799,60.3325,60.3404,7282.7982
2011-03-11 12:15:00,76.39,76.43,76.33,76.41,11898.656272438198,60.3325,60.3641,60.2851,60.3483,11898.6563
2011-03-11 12:20:00,76.4,76.51,76.39,76.51,7795.671350907785,60.3404,60.4273,60.3325,60.4273,7795.6714
2011-03-11 12:25:00,76.51,76.52,76.49,76.49,5539.029644066058,60.4273,60.4352,60.4115,60.4115,5539.0296
2011-03-11 12:30:00,76.51,76.54,76.47,76.5,6051.902759257359,60.4273,60.451,60.3957,60.4194,6051.9028
2011-03-11 12:35:00,76.49,76.52,76.49,76.5,8205.969843060826,60.4115,60.4352,60.4115,60.4194,8205.9698
2011-03-11 12:40:00,76.5,76.56,76.47,76.52,7693.096727869524,60.4194,60.4668,60.3957,60.4352,7693.0967
2011-03-11 12:45:00,76.51,76.57,76.51,76.56,10462.611549902556,60.4273,60.4747,60.4273,60.4668,10462.6115
2011-03-11 12:50:00,76.55,76.59,76.53,76.58,3795.261052415632,60.4589,60.4905,60.4431,60.4826,3795.2611
2011-03-11 12:55:00,76.57,76.58,76.56,76.57,3897.8356754538927,60.4747,60.4826,60.4668,60.4747,3897.8357
2011-03-11 13:00:00,76.56,76.58,76.56,76.57,8103.395220022566,60.4668,60.4826,60.4668,60.4747,8103.3952
2011-03-11 13:05:00,76.59,76.65,76.58,76.64,7282.798235716484,60.4905,60.5379,60.4826,60.53,7282.7982
2011-03-11 13:10:00,76.63,76.67,76.63,76.64,13950.148733203405,60.5221,60.5537,60.5221,60.53,13950.1487
2011-03-11 13:15:00,76.65,76.7,76.63,76.7,23899.887167914658,60.5379,60.5774,60.5221,60.5774,23899.8872
2011-03-11 13:20:00,76.71,76.75,76.67,76.74,24617.90952918248,60.5853,60.6169,60.5537,60.609,24617.9095
2011-03-11 13:25:00,76.73,76.9,76.73,76.88,15488.76807877731,60.6011,60.7353,60.6011,60.7195,15488.7681
2011-03-11 13:30:00,76.88,76.9,76.85,76.86,8411.119089137346,60.7195,60.7353,60.6958,60.7037,8411.1191
2011-03-11 13:35:00,76.86,76.88,76.77,76.88,8411.119089137346,60.7037,60.7195,60.6327,60.7195,8411.1191
2011-03-11 13:40:00,76.85,76.86,76.82,76.86,6257.0520053338805,60.6958,60.7037,60.6721,60.7037,6257.052
2011-03-11 13:45:00,76.86,76.9,76.85,76.89,9334.29069648169,60.7037,60.7353,60.6958,60.7274,9334.2907
2011-03-11 13:50:00,76.89,76.9,76.87,76.89,4718.432659759975,60.7274,60.7353,60.7116,60.7274,4718.4327
2011-03-11 13:55:00,76.89,76.89,76.84,76.86,10462.611549902556,60.7274,60.7274,60.6879,60.7037,10462.6115
2011-03-11 14:00:00,76.86,76.86,76.75,76.78,13334.700994973842,60.7037,60.7037,60.6169,60.6406,13334.701
2011-03-11 14:05:00,76.79,76.83,76.79,76.81,6051.902759257359,60.6484,60.68,60.6484,60.6642,6051.9028
2011-03-11 14:10:00,76.81,76.92,76.8,76.9,13950.148733203405,60.6642,60.7511,60.6563,60.7353,13950.1487
2011-03-11 14:15:00,76.9,77.02,76.9,77.02,21335.52159195815,60.7353,60.8301,60.7353,60.8301,21335.5216
2011-03-11 14:20:00,77.02,77.02,76.98,76.99,12821.82787978254,60.8301,60.8301,60.7985,60.8064,12821.8279
2011-03-11 14:25:00,76.99,77.08,76.97,77.02,22771.5663144938,60.8064,60.8775,60.7906,60.8301,22771.5663
2011-03-11 14:30:00,77.02,77.04,77.02,77.02,4718.432659759975,60.8301,60.8459,60.8301,60.8301,4718.4327
2011-03-11 14:35:00,77.02,77.03,76.94,76.94,9847.163811672992,60.8301,60.838,60.7669,60.7669,9847.1638
2011-03-11 14:40:00,76.95,77.01,76.93,76.93,10462.611549902556,60.7748,60.8222,60.759,60.759,10462.6115
2011-03-11 14:45:00,76.94,77.03,76.93,76.98,12001.23089547646,60.7669,60.838,60.759,60.7985,12001.2309
2011-03-11 14:50:00,76.97,76.99,76.94,76.95,10360.036926864292,60.7906,60.8064,60.7669,60.7748,10360.0369
2011-03-11 14:55:00,76.94,76.97,76.94,76.95,7385.372858754744,60.7669,60.7906,60.7669,60.7748,7385.3729
2011-03-11 15:00:00,76.94,77.09,76.93,76.96,21438.09621499641,60.7669,60.8854,60.759,60.7827,21438.0962
2011-03-11 15:05:00,76.95,77.0,76.93,76.95,15078.46958662427,60.7748,60.8143,60.759,60.7748,15078.4696
2011-03-11 15:10:00,76.95,76.95,76.82,76.84,12308.95476459124,60.7748,60.7748,60.6721,60.6879,12308.9548
2011-03-11 15:15:00,76.85,76.91,76.85,76.86,7180.223612678223,60.6958,60.7432,60.6958,60.7037,7180.2236
2011-03-11 15:20:00,76.86,76.97,76.86,76.95,15283.61883270079,60.7037,60.7906,60.7037,60.7748,15283.6188
2011-03-11 15:25:00,76.95,77.01,76.95,77.01,10770.335419017334,60.7748,60.8222,60.7748,60.8222,10770.3354
2011-03-11 15:30:00,77.01,77.04,76.82,76.82,20309.775361575543,60.8222,60.8459,60.6721,60.6721,20309.7754
2011-03-11 15:35:00,76.79,76.96,76.79,76.85,18463.43214688686,60.6484,60.7827,60.6484,60.6958,18463.4321
2011-03-11 15:40:00,76.85,76.92,76.83,76.91,19078.87988511642,60.6958,60.7511,60.68,60.7432,19078.8799
2011-03-11 15:45:00,76.9,77.05,76.82,76.87,25848.805005641603,60.7353,60.8538,60.6721,60.7116,25848.805
2011-03-11 15:50:00,76.87,76.98,76.86,76.93,37132.01353985024,60.7116,60.7985,60.7037,60.759,37132.0135
2011-03-11 15:55:00,76.92,76.99,76.86,76.9,67288.95271309877,60.7511,60.8064,60.7037,60.7353,67288.9527
2011-03-14 09:30:00,76.46,76.53,76.28,76.39,16206.790440045132,60.3878,60.4431,60.2457,60.3325,16206.7904
2011-03-14 09:35:00,76.41,76.58,76.19,76.22,15899.06657093035,60.3483,60.4826,60.1746,60.1983,15899.0666
2011-03-14 09:40:00,76.28,76.35,76.08,76.15,14360.447225356444,60.2457,60.3009,60.0877,60.143,14360.4472
2011-03-14 09:45:00,76.13,76.43,76.1,76.31,13437.275618012103,60.1272,60.3641,60.1035,60.2693,13437.2756
2011-03-14 09:50:00,76.27,76.34,76.26,76.28,9847.163811672992,60.2378,60.293,60.2299,60.2457,9847.1638
2011-03-14 09:55:00,76.29,76.4,76.23,76.31,7385.372858754744,60.2536,60.3404,60.2062,60.2693,7385.3729
2011-03-14 10:00:00,76.3,76.46,76.3,76.43,15283.61883270079,60.2614,60.3878,60.2614,60.3641,15283.6188
2011-03-14 10:05:00,76.39,76.57,76.39,76.56,12308.95476459124,60.3325,60.4747,60.3325,60.4668,12308.9548
2011-03-14 10:10:00,76.56,76.58,76.44,76.47,14873.320340547749,60.4668,60.4826,60.372,60.3957,14873.3203
2011-03-14 10:15:00,76.46,76.48,76.32,76.32,6564.775874448661,60.3878,60.4036,60.2772,60.2772,6564.7759
2011-03-14 10:20:00,76.32,76.39,76.3,76.32,5846.753513180839,60.2772,60.3325,60.2614,60.2772,5846.7535
2011-03-14 10:25:00,76.32,76.46,76.32,76.42,9847.163811672992,60.2772,60.3878,60.2772,60.3562,9847.1638
2011-03-14 10:30:00,76.42,76.43,76.29,76.31,17437.685916504255,60.3562,60.3641,60.2536,60.2693,17437.6859
2011-03-14 10:35:00,76.3,76.36,76.25,76.3,16924.812801312954,60.2614,60.3088,60.222,60.2614,16924.8128
2011-03-14 10:40:00,76.32,76.4,76.29,76.38,16001.641193968611,60.2772,60.3404,60.2536,60.3246,16001.6412
2011-03-14 10:45:00,76.38,76.38,76.31,76.31,11283.208534208636,60.3246,60.3246,60.2693,60.2693,11283.2085
2011-03-14 10:50:00,76.32,76.32,76.24,76.24,15283.61883270079,60.2772,60.2772,60.2141,60.2141,15283.6188
2011-03-14 10:55:00,76.22,76.24,76.07,76.12,20822.648476766848,60.1983,60.2141,60.0798,60.1193,20822.6485
2011-03-14 11:00:00,76.11,76.11,75.99,76.11,9231.71607344343,60.1114,60.1114,60.0166,60.1114,9231.7161
2011-03-14 11:05:00,76.09,76.11,75.98,76.03,16822.238178274692,60.0956,60.1114,60.0087,60.0482,16822.2382
2011-03-14 11:10:00,76.06,76.07,75.91,75.91,10872.910042055595,60.0719,60.0798,59.9534,59.9534,10872.91
2011-03-14 11:15:00,75.91,75.91,75.78,75.81,20514.924607652065,59.9534,59.9534,59.8508,59.8744,20514.9246
2011-03-14 11:20:00,75.82,75.88,75.78,75.79,17129.962047389476,59.8823,59.9297,59.8508,59.8587,17129.962
2011-03-14 11:25:00,75.79,75.8,75.62,75.63,26259.103497794644,59.8587,59.8666,59.7244,59.7323,26259.1035
2011-03-14 11:30:00,75.6,75.64,75.55,75.55,22976.71556057032,59.7086,59.7402,59.6691,59.6691,22976.7156
2011-03-14 11:35:00,75.53,75.57,75.5,75.55,15591.34270181557,59.6533,59.6849,59.6296,59.6691,15591.3427
2011-03-14 11:40:00,75.55,75.72,75.55,75.72,22874.14093753205,59.6691,59.8034,59.6691,59.8034,22874.1409
2011-03-14 11:45:00,75.72,75.72,75.67,75.68,7487.947481793004,59.8034,59.8034,59.7639,59.7718,7487.9475
2011-03-14 11:50:00,75.67,75.67,75.52,75.52,10667.760795979077,59.7639,59.7639,59.6454,59.6454,10667.7608
2011-03-14 11:55:00,75.54,75.54,75.42,75.43,16104.215817006872,59.6612,59.6612,59.5664,59.5743,16104.2158
2011-03-14 12:00:00,75.44,75.51,75.43,75.48,19284.029131192943,59.5822,59.6375,59.5743,59.6138,19284.0291
2011-03-14 12:05:00,75.47,75.49,75.37,75.38,14360.447225356444,59.6059,59.6217,59.5269,59.5348,14360.4472
2011-03-14 12:10:00,75.39,75.45,75.38,75.39,7487.947481793004,59.5427,59.5901,59.5348,59.5427,7487.9475
2011-03-14 12:15:00,75.38,75.39,75.33,75.35,14565.596471432968,59.5348,59.5427,59.4953,59.5111,14565.5965
2011-03-14 12:20:00,75.34,75.42,75.34,75.4,11385.783157246897,59.5032,59.5664,59.5032,59.5506,11385.7832
2011-03-14 12:25:00,75.41,75.48,75.41,75.42,17232.536670427737,59.5585,59.6138,59.5585,59.5664,17232.5367
2011-03-14 12:30:00,75.42,75.47,75.39,75.46,14770.745717509488,59.5664,59.6059,59.5427,59.598,14770.7457
2011-03-14 12:35:00,75.46,75.46,75.34,75.34,12719.25325674428,59.598,59.598,59.5032,59.5032,12719.2533
2011-03-14 12:40:00,75.34,75.38,75.33,75.33,17232.536670427737,59.5032,59.5348,59.4953,59.4953,17232.5367
2011-03-14 12:45:00,75.34,75.34,75.28,75.3,20617.49923069033,59.5032,59.5032,59.4559,59.4717,20617.4992
2011-03-14 12:50:00,75.3,75.34,75.29,75.33,16617.088932198174,59.4717,59.5032,59.4638,59.4953,16617.0889
2011-03-14 12:55:00,75.34,75.41,75.33,75.41,17540.260539542516,59.5032,59.5585,59.4953,59.5585,17540.2605
2011-03-14 13:00:00,75.41,75.7,75.4,75.7,31695.558518822443,59.5585,59.7876,59.5506,59.7876,31695.5585
2011-03-14 13:05:00,75.7,75.83,75.7,75.75,8821.417581290389,59.7876,59.8902,59.7876,59.8271,8821.4176
2011-03-14 13:10:00,75.76,75.98,75.75,75.98,24925.63339829726,59.835,60.0087,59.8271,60.0087,24925.6334
2011-03-14 13:15:00,75.97,76.0,75.93,75.95,14873.320340547749,60.0008,60.0245,59.9692,59.985,14873.3203
2011-03-14 13:20:00,75.96,75.96,75.9,75.9,3077.2386911478097,59.9929,59.9929,59.9455,59.9455,3077.2387
2011-03-14 13:25:00,75.84,75.88,75.79,75.86,8718.842958252128,59.8981,59.9297,59.8587,59.9139,8718.843
2011-03-14 13:30:00,75.86,75.87,75.75,75.78,12411.5293876295,59.9139,59.9218,59.8271,59.8508,12411.5294
2011-03-14 13:35:00,75.74,75.76,75.61,75.61,8821.417581290389,59.8192,59.835,59.7165,59.7165,8821.4176
2011-03-14 13:40:00,75.59,75.62,75.54,75.62,16001.641193968611,59.7007,59.7244,59.6612,59.7244,16001.6412
2011-03-14 13:45:00,75.6,75.61,75.54,75.54,8513.693712175607,59.7086,59.7165,59.6612,59.6612,8513.6937
2011-03-14 13:50:00,75.55,75.61,75.54,75.59,10360.036926864292,59.6691,59.7165,59.6612,59.7007,10360.0369
2011-03-14 13:55:00,75.59,75.6,75.48,75.48,6975.074366601702,59.7007,59.7086,59.6138,59.6138,6975.0744
2011-03-14 14:00:00,75.47,75.47,75.43,75.47,8103.395220022566,59.6059,59.6059,59.5743,59.6059,8103.3952
2011-03-14 14:05:00,75.47,75.61,75.45,75.61,10872.910042055595,59.6059,59.7165,59.5901,59.7165,10872.91
2011-03-14 14:10:00,75.59,75.69,75.59,75.63,9642.014565596472,59.7007,59.7797,59.7007,59.7323,9642.0146
2011-03-14 14:15:00,75.63,75.63,75.54,75.54,17745.40978561904,59.7323,59.7323,59.6612,59.6612,17745.4098
2011-03-14 14:20:00,75.54,75.64,75.54,75.63,9539.43994255821,59.6612,59.7402,59.6612,59.7323,9539.4399
2011-03-14 14:25:00,75.63,75.63,75.54,75.55,15591.34270181557,59.7323,59.7323,59.6612,59.6691,15591.3427
2011-03-14 14:30:00,75.55,75.55,75.47,75.47,19284.029131192943,59.6691,59.6691,59.6059,59.6059,19284.0291
2011-03-14 14:35:00,75.44,75.46,75.41,75.41,12001.23089547646,59.5822,59.598,59.5585,59.5585,12001.2309
2011-03-14 14:40:00,75.42,75.43,75.36,75.37,10975.484665093856,59.5664,59.5743,59.519,59.5269,10975.4847
2011-03-14 14:45:00,75.36,75.38,75.34,75.36,13744.999487126885,59.519,59.5348,59.5032,59.519,13744.9995
2011-03-14 14:50:00,75.37,75.43,75.31,75.35,24105.036413991176,59.5269,59.5743,59.4796,59.5111,24105.0364
2011-03-14 14:55:00,75.36,75.46,75.34,75.4,9334.29069648169,59.519,59.598,59.5032,59.5506,9334.2907
2011-03-14 15:00:00,75.4,75.52,75.4,75.46,12616.67863370602,59.5506,59.6454,59.5506,59.598,12616.6786
2011-03-14 15:05:00,75.46,75.57,75.45,75.57,16104.215817006872,59.598,59.6849,59.5901,59.6849,16104.2158
2011-03-14 15:10:00,75.56,75.72,75.55,75.72,17437.685916504255,59.677,59.8034,59.6691,59.8034,17437.6859
2011-03-14 15:15:00,75.71,75.74,75.63,75.65,24720.48415222074,59.7955,59.8192,59.7323,59.7481,24720.4842
2011-03-14 15:20:00,75.65,75.67,75.55,75.56,19591.753000307723,59.7481,59.7639,59.6691,59.677,19591.753
2011-03-14 15:25:00,75.56,75.67,75.54,75.54,16206.790440045132,59.677,59.7639,59.6612,59.6612,16206.7904
2011-03-14 15:30:00,75.54,75.66,75.54,75.59,26566.827366909427,59.6612,59.756,59.6612,59.7007,26566.8274
2011-03-14 15:35:00,75.58,75.59,75.49,75.49,35695.96881731459,59.6928,59.7007,59.6217,59.6217,35695.9688
2011-03-14 15:40:00,75.49,75.73,75.48,75.66,36413.991178582415,59.6217,59.8113,59.6138,59.756,36413.9912
2011-03-14 15:45:00,75.67,75.83,75.66,75.69,73956.3032105857,59.7639,59.8902,59.756,59.7797,73956.3032
2011-03-14 15:50:00,75.69,75.76,75.65,75.67,68417.27356651964,59.7797,59.835,59.7481,59.7639,68417.2736
2011-03-14 15:55:00,75.67,75.74,75.65,75.68,90470.8175197456,59.7639,59.8192,59.7481,59.7718,90470.8175
2011-03-15 09:30:00,73.67,74.54,73.67,73.9,82675.14616883783,58.1843,58.8714,58.1843,58.3659,82675.1462
2011-03-15 09:35:00,73.99,74.22,73.86,74.07,28823.469073751152,58.437,58.6187,58.3343,58.5002,28823.4691
2011-03-15 09:40:00,74.1,74.1,73.8,73.9,24002.46179095292,58.5239,58.5239,58.287,58.3659,24002.4618
2011-03-15 09:45:00,73.92,74.04,73.9,73.99,20104.626115499024,58.3817,58.4765,58.3659,58.437,20104.6261
2011-03-15 09:50:00,73.99,74.2,73.98,74.19,23694.737921838136,58.437,58.6029,58.4291,58.595,23694.7379
2011-03-15 09:55:00,74.19,74.29,74.18,74.24,42671.0431839163,58.595,58.674,58.5871,58.6345,42671.0432
2011-03-15 10:00:00,74.24,74.33,74.22,74.28,17540.260539542516,58.6345,58.7056,58.6187,58.6661,17540.2605
2011-03-15 10:05:00,74.26,74.29,74.1,74.26,17642.835162580777,58.6503,58.674,58.5239,58.6503,17642.8352
2011-03-15 10:10:00,74.21,74.4,74.21,74.38,15591.34270181557,58.6108,58.7608,58.6108,58.745,15591.3427
2011-03-15 10:15:00,74.38,74.43,74.31,74.38,11898.656272438198,58.745,58.7845,58.6898,58.745,11898.6563
2011-03-15 10:20:00,74.36,74.5,74.34,74.49,12308.95476459124,58.7292,58.8398,58.7134,58.8319,12308.9548
2011-03-15 10:25:00,74.44,74.64,74.43,74.61,15386.193455739049,58.7924,58.9504,58.7845,58.9267,15386.1935
2011-03-15 10:30:00,74.61,74.69,74.55,74.58,28926.043696789413,58.9267,58.9899,58.8793,58.903,28926.0437
2011-03-15 10:35:00,74.58,74.65,74.54,74.6,14463.021848394706,58.903,58.9583,58.8714,58.9188,14463.0218
2011-03-15 10:40:00,74.6,74.67,74.52,74.59,28208.02133552159,58.9188,58.9741,58.8556,58.9109,28208.0213
2011-03-15 10:45:00,74.59,74.59,74.5,74.56,28618.31982767464,58.9109,58.9109,58.8398,58.8872,28618.3198
2011-03-15 10:50:00,74.56,74.67,74.55,74.64,13232.126371935585,58.8872,58.9741,58.8793,58.9504,13232.1264
2011-03-15 10:55:00,74.62,74.63,74.55,74.61,18258.28290081034,58.9346,58.9425,58.8793,58.9267,18258.2829
2011-03-15 11:00:00,74.58,74.59,74.43,74.45,9231.71607344343,58.903,58.9109,58.7845,58.8003,9231.7161
2011-03-15 11:05:00,74.44,74.52,74.44,74.49,11796.081649399935,58.7924,58.8556,58.7924,58.8319,11796.0816
2011-03-15 11:10:00,74.49,74.53,74.49,74.53,19899.476869422502,58.8319,58.8635,58.8319,58.8635,19899.4769
2011-03-15 11:15:00,74.53,74.62,74.52,74.61,26361.678120832905,58.8635,58.9346,58.8556,58.9267,26361.6781
2011-03-15 11:20:00,74.62,74.65,74.57,74.6,17950.559031695557,58.9346,58.9583,58.8951,58.9188,17950.559
2011-03-15 11:25:00,74.6,74.69,74.59,74.69,19284.029131192943,58.9188,58.9899,58.9109,58.9899,19284.0291
2011-03-15 11:30:00,74.69,74.76,74.69,74.7,19386.6037542312,58.9899,59.0452,58.9899,58.9978,19386.6038
2011-03-15 11:35:00,74.7,74.74,74.68,74.7,13232.126371935585,58.9978,59.0294,58.982,58.9978,13232.1264
2011-03-15 11:40:00,74.69,74.7,74.63,74.65,14360.447225356444,58.9899,58.9978,58.9425,58.9583,14360.4472
2011-03-15 11:45:00,74.64,74.64,74.46,74.49,25335.9318904503,58.9504,58.9504,58.8082,58.8319,25335.9319
2011-03-15 11:50:00,74.47,74.56,74.44,74.56,18155.70827777208,58.8161,58.8872,58.7924,58.8872,18155.7083
2011-03-15 11:55:00,74.56,74.6,74.56,74.58,13437.275618012103,58.8872,58.9188,58.8872,58.903,13437.2756
2011-03-15 12:00:00,74.58,74.69,74.55,74.65,23797.3125448764,58.903,58.9899,58.8793,58.9583,23797.3125
2011-03-15 12:05:00,74.66,74.77,74.65,74.77,14975.894963586008,58.9662,59.0531,58.9583,59.0531,14975.895
2011-03-15 12:10:00,74.76,74.8,74.74,74.74,10257.462303826032,59.0452,59.0768,59.0294,59.0294,10257.4623
2011-03-15 12:15:00,74.74,74.77,74.73,74.75,13437.275618012103,59.0294,59.0531,59.0215,59.0373,13437.2756
2011-03-15 12:20:00,74.75,74.78,74.75,74.77,10052.313057749512,59.0373,59.061,59.0373,59.0531,10052.3131
2011-03-15 12:25:00,74.77,74.85,74.77,74.85,21232.94696891989,59.0531,59.1162,59.0531,59.1162,21232.947
2011-03-15 12:30:00,74.86,74.86,74.78,74.79,13539.850241050364,59.1241,59.1241,59.061,59.0689,13539.8502
2011-03-15 12:35:00,74.79,74.86,74.78,74.85,17642.835162580777,59.0689,59.1241,59.061,59.1162,17642.8352
2011-03-15 12:40:00,74.83,74.84,74.79,74.8,11693.507026361678,59.1004,59.1083,59.0689,59.0768,11693.507
2011-03-15 12:45:00,74.8,74.8,74.74,74.75,28105.44671248333,59.0768,59.0768,59.0294,59.0373,28105.4467
2011-03-15 12:50:00,74.75,74.77,74.65,74.67,32516.155503128524,59.0373,59.0531,58.9583,58.9741,32516.1555
2011-03-15 12:55:00,74.67,74.72,74.65,74.72,24002.46179095292,58.9741,59.0136,58.9583,59.0136,24002.4618
2011-03-15 13:00:00,74.71,74.72,74.61,74.66,15693.91732485383,59.0057,59.0136,58.9267,58.9662,15693.9173
2011-03-15 13:05:00,74.66,74.69,74.64,74.65,17129.962047389476,58.9662,58.9899,58.9504,58.9583,17129.962
2011-03-15 13:10:00,74.64,74.72,74.62,74.71,17642.835162580777,58.9504,59.0136,58.9346,59.0057,17642.8352
2011-03-15 13:15:00,74.71,74.72,74.62,74.63,21848.39470714945,59.0057,59.0136,58.9346,58.9425,21848.3947
2011-03-15 13:20:00,74.63,74.67,74.59,74.67,17129.962047389476,58.9425,58.9741,58.9109,58.9741,17129.962
2011-03-15 13:25:00,74.65,74.71,74.65,74.7,29644.06605805724,58.9583,59.0057,58.9583,58.9978,29644.0661
2011-03-15 13:30:00,74.7,74.79,74.69,74.78,24925.63339829726,58.9978,59.0689,58.9899,59.061,24925.6334
2011-03-15 13:35:00,74.78,74.8,74.77,74.78,16514.514309159913,59.061,59.0768,59.0531,59.061,16514.5143
2011-03-15 13:40:00,74.79,74.82,74.73,74.74,22771.5663144938,59.0689,59.0926,59.0215,59.0294,22771.5663
2011-03-15 13:45:00,74.74,74.84,74.72,74.8,20822.648476766848,59.0294,59.1083,59.0136,59.0768,20822.6485
2011-03-15 13:50:00,74.79,74.87,74.79,74.83,20514.924607652065,59.0689,59.132,59.0689,59.1004,20514.9246
2011-03-15 13:55:00,74.83,74.88,74.81,74.81,22874.14093753205,59.1004,59.1399,59.0847,59.0847,22874.1409
2011-03-15 14:00:00,74.78,74.8,74.77,74.78,14257.872602318186,59.061,59.0768,59.0531,59.061,14257.8726
2011-03-15 14:05:00,74.78,74.83,74.78,74.83,45748.28187506411,59.061,59.1004,59.061,59.1004,45748.2819
2011-03-15 14:10:00,74.83,74.97,74.83,74.91,22566.41706841727,59.1004,59.211,59.1004,59.1636,22566.4171
2011-03-15 14:15:00,74.93,75.04,74.78,74.81,49338.39368140322,59.1794,59.2663,59.061,59.0847,49338.3937
2011-03-15 14:20:00,74.81,75.04,74.81,75.02,24720.48415222074,59.0847,59.2663,59.0847,59.2505,24720.4842
2011-03-15 14:25:00,75.02,75.16,75.02,75.11,24310.1856600677,59.2505,59.3611,59.2505,59.3216,24310.1857
2011-03-15 14:30:00,75.09,75.09,74.99,75.02,20514.924607652065,59.3058,59.3058,59.2268,59.2505,20514.9246
2011-03-15 14:35:00,75.01,75.07,74.97,75.03,23284.43942968509,59.2426,59.29,59.211,59.2584,23284.4394
2011-03-15 14:40:00,75.03,75.18,75.03,75.16,28310.59595855985,59.2584,59.3769,59.2584,59.3611,28310.596
2011-03-15 14:45:00,75.18,75.29,75.16,75.21,59698.43060826751,59.3769,59.4638,59.3611,59.4006,59698.4306
2011-03-15 14:50:00,75.21,75.22,75.15,75.16,30464.66304236332,59.4006,59.4085,59.3532,59.3611,30464.663
2011-03-15 14:55:00,75.16,75.28,75.16,75.24,46158.580367217146,59.3611,59.4559,59.3611,59.4243,46158.5804
2011-03-15 15:00:00,75.24,75.24,75.08,75.1,42158.170068725,59.4243,59.4243,59.2979,59.3137,42158.1701
2011-03-15 15:05:00,75.11,75.13,75.04,75.06,24002.46179095292,59.3216,59.3374,59.2663,59.2821,24002.4618
2011-03-15 15:10:00,75.07,75.11,75.01,75.01,28002.87208944507,59.29,59.3216,59.2426,59.2426,28002.8721
2011-03-15 15:15:00,75.02,75.11,75.02,75.08,30259.5137962868,59.2505,59.3216,59.2505,59.2979,30259.5138
2011-03-15 15:20:00,75.08,75.22,75.08,75.21,20822.648476766848,59.2979,59.4085,59.2979,59.4006,20822.6485
2011-03-15 15:25:00,75.21,75.28,75.21,75.28,13232.126371935585,59.4006,59.4559,59.4006,59.4559,13232.1264
2011-03-15 15:30:00,75.29,75.3,75.19,75.26,36106.26730946764,59.4638,59.4717,59.3848,59.4401,36106.2673
2011-03-15 15:35:00,75.26,75.34,75.21,75.33,50774.43840393886,59.4401,59.5032,59.4006,59.4953,50774.4384
2011-03-15 15:40:00,75.35,75.45,75.33,75.38,29644.06605805724,59.5111,59.5901,59.4953,59.5348,29644.0661
2011-03-15 15:45:00,75.38,75.4,75.23,75.23,37029.43891681198,59.5348,59.5506,59.4164,59.4164,37029.4389
2011-03-15 15:50:00,75.25,75.29,75.16,75.27,26156.528874756383,59.4322,59.4638,59.3611,59.448,26156.5289
2011-03-15 15:55:00,75.27,75.29,74.97,75.02,92624.88460354909,59.448,59.4638,59.211,59.2505,92624.8846
2011-03-16 09:30:00,74.83,74.87,74.48,74.66,30567.23766540158,59.1004,59.132,58.824,58.9662,30567.2377
2011-03-16 09:35:00,74.66,74.91,74.66,74.77,9642.014565596472,58.9662,59.1636,58.9662,59.0531,9642.0146
2011-03-16 09:40:00,74.75,74.81,74.66,74.72,11488.357780285158,59.0373,59.0847,58.9662,59.0136,11488.3578
2011-03-16 09:45:00,74.71,74.71,74.49,74.49,56005.74417889014,59.0057,59.0057,58.8319,58.8319,56005.7442
2011-03-16 09:50:00,74.49,74.59,74.42,74.5,50466.71453482408,58.8319,58.9109,58.7766,58.8398,50466.7145
2011-03-16 09:55:00,74.53,74.59,74.42,74.49,12001.23089547646,58.8635,58.9109,58.7766,58.8319,12001.2309
2011-03-16 10:00:00,74.48,74.58,74.43,74.43,7487.947481793004,58.824,58.903,58.7845,58.7845,7487.9475
2011-03-16 10:05:00,74.42,74.6,74.42,74.51,11385.783157246897,58.7766,58.9188,58.7766,58.8477,11385.7832
2011-03-16 10:10:00,74.5,74.61,74.5,74.53,21848.39470714945,58.8398,58.9267,58.8398,58.8635,21848.3947
2011-03-16 10:15:00,74.54,74.6,74.46,74.57,13539.850241050364,58.8714,58.9188,58.8082,58.8951,13539.8502
2011-03-16 10:20:00,74.57,74.57,74.49,74.49,49440.96830444148,58.8951,58.8951,58.8319,58.8319,49440.9683
2011-03-16 10:25:00,74.49,74.51,74.48,74.49,9231.71607344343,58.8319,58.8477,58.824,58.8319,9231.7161
2011-03-16 10:30:00,74.49,74.52,74.43,74.47,66160.63185967792,58.8319,58.8556,58.7845,58.8161,66160.6319
2011-03-16 10:35:00,74.47,74.48,74.36,74.47,11385.783157246897,58.8161,58.824,58.7292,58.8161,11385.7832
2011-03-16 10:40:00,74.47,74.51,74.45,74.49,20514.924607652065,58.8161,58.8477,58.8003,58.8319,20514.9246
2011-03-16 10:45:00,74.48,74.56,74.47,74.53,18360.8575238486,58.824,58.8872,58.8161,58.8635,18360.8575
2011-03-16 10:50:00,74.54,74.55,74.46,74.46,23592.163298799875,58.8714,58.8793,58.8082,58.8082,23592.1633
2011-03-16 10:55:00,74.47,74.47,74.32,74.34,36003.69268642938,58.8161,58.8161,58.6977,58.7134,36003.6927
2011-03-16 11:00:00,74.34,74.37,73.58,73.68,146989.43481382704,58.7134,58.7371,58.1132,58.1922,146989.4348
2011-03-16 11:05:00,73.68,73.92,73.55,73.91,91701.71299620472,58.1922,58.3817,58.0895,58.3738,91701.713
2011-03-16 11:10:00,73.92,73.98,73.84,73.89,40824.699969227615,58.3817,58.4291,58.3186,58.358,40824.7
2011-03-16 11:15:00,73.9,74.02,73.83,74.01,40516.97610011283,58.3659,58.4607,58.3107,58.4528,40516.9761
2011-03-16 11:20:00,74.0,74.09,73.94,73.97,15796.491947892093,58.4449,58.516,58.3975,58.4212,15796.4919
2011-03-16 11:25:00,73.97,74.12,73.93,74.12,15181.044209662528,58.4212,58.5397,58.3896,58.5397,15181.0442
2011-03-16 11:30:00,74.13,74.3,74.13,74.22,23284.43942968509,58.5476,58.6819,58.5476,58.6187,23284.4394
2011-03-16 11:35:00,74.24,74.39,74.21,74.3,41645.296953533696,58.6345,58.7529,58.6108,58.6819,41645.297
2011-03-16 11:40:00,74.27,74.45,74.27,74.37,16104.215817006872,58.6582,58.8003,58.6582,58.7371,16104.2158
2011-03-16 11:45:00,74.38,74.41,74.24,74.33,19386.6037542312,58.745,58.7687,58.6345,58.7056,19386.6038
2011-03-16 11:50:00,74.33,74.35,74.18,74.21,10565.186172940814,58.7056,58.7213,58.5871,58.6108,10565.1862
2011-03-16 11:55:00,74.24,74.36,74.14,74.14,12411.5293876295,58.6345,58.7292,58.5555,58.5555,12411.5294
2011-03-16 12:00:00,74.15,74.18,74.08,74.13,27387.424351215508,58.5634,58.5871,58.5081,58.5476,27387.4244
2011-03-16 12:05:00,74.12,74.14,74.07,74.14,20617.49923069033,58.5397,58.5555,58.5002,58.5555,20617.4992
2011-03-16 12:10:00,74.12,74.24,74.05,74.08,18463.43214688686,58.5397,58.6345,58.4844,58.5081,18463.4321
2011-03-16 12:15:00,74.08,74.22,74.08,74.22,22361.26782234076,58.5081,58.6187,58.5081,58.6187,22361.2678
2011-03-16 12:20:00,74.19,74.24,74.16,74.19,9231.71607344343,58.595,58.6345,58.5713,58.595,9231.7161
2011-03-16 12:25:00,74.21,74.43,74.2,74.39,17950.559031695557,58.6108,58.7845,58.6029,58.7529,17950.559
2011-03-16 12:30:00,74.41,74.43,74.31,74.41,24002.46179095292,58.7687,58.7845,58.6898,58.7687,24002.4618
2011-03-16 12:35:00,74.42,74.43,74.23,74.29,10975.484665093856,58.7766,58.7845,58.6266,58.674,10975.4847
2011-03-16 12:40:00,74.29,74.42,74.27,74.37,15488.76807877731,58.674,58.7766,58.6582,58.7371,15488.7681
2011-03-16 12:45:00,74.37,74.5,74.37,74.48,26669.401989947684,58.7371,58.8398,58.7371,58.824,26669.402
2011-03-16 12:50:00,74.5,74.55,74.39,74.46,13950.148733203405,58.8398,58.8793,58.7529,58.8082,13950.1487
2011-03-16 12:55:00,74.46,74.48,74.38,74.46,13129.551748897322,58.8082,58.824,58.745,58.8082,13129.5517
2011-03-16 13:00:00,74.46,74.53,74.44,74.46,10052.313057749512,58.8082,58.8635,58.7924,58.8082,10052.3131
2011-03-16 13:05:00,74.45,74.46,74.29,74.32,13744.999487126885,58.8003,58.8082,58.674,58.6977,13744.9995
2011-03-16 13:10:00,74.35,74.36,74.24,74.35,6667.350497486921,58.7213,58.7292,58.6345,58.7213,6667.3505
2011-03-16 13:15:00,74.35,74.45,74.35,74.43,9436.86531951995,58.7213,58.8003,58.7213,58.7845,9436.8653
2011-03-16 13:20:00,74.46,74.48,74.38,74.38,14052.723356241666,58.8082,58.824,58.745,58.745,14052.7234
2011-03-16 13:25:00,74.38,74.48,74.38,74.48,15181.044209662528,58.745,58.824,58.745,58.824,15181.0442
2011-03-16 13:30:00,74.48,74.49,74.32,74.41,13334.700994973842,58.824,58.8319,58.6977,58.7687,13334.701
2011-03-16 13:35:00,74.4,74.46,74.38,74.44,19181.45450815468,58.7608,58.8082,58.745,58.7924,19181.4545
2011-03-16 13:40:00,74.44,74.45,74.32,74.38,18258.28290081034,58.7924,58.8003,58.6977,58.745,18258.2829
2011-03-16 13:45:00,74.4,74.4,74.32,74.39,10360.036926864292,58.7608,58.7608,58.6977,58.7529,10360.0369
2011-03-16 13:50:00,74.38,74.47,74.33,74.35,9026.566827366907,58.745,58.8161,58.7056,58.7213,9026.5668
2011-03-16 13:55:00,74.36,74.42,74.35,74.38,11385.783157246897,58.7292,58.7766,58.7213,58.745,11385.7832
2011-03-16 14:00:00,74.38,74.44,74.31,74.39,26771.976612985945,58.745,58.7924,58.6898,58.7529,26771.9766
2011-03-16 14:05:00,74.38,74.41,74.29,74.39,19694.327623345984,58.745,58.7687,58.674,58.7529,19694.3276
2011-03-16 14:10:00,74.4,74.4,74.09,74.14,38875.782131500666,58.7608,58.7608,58.516,58.5555,38875.7821
2011-03-16 14:15:00,74.14,74.25,74.09,74.13,46056.00574417889,58.5555,58.6424,58.516,58.5476,46056.0057
2011-03-16 14:20:00,74.14,74.26,74.09,74.24,27592.57359729203,58.5555,58.6503,58.516,58.6345,27592.5736
2011-03-16 14:25:00,74.25,74.42,74.24,74.39,37234.588162888496,58.6424,58.7766,58.6345,58.7529,37234.5882
2011-03-16 14:30:00,74.39,74.4,74.3,74.36,33849.62560262591,58.7529,58.7608,58.6819,58.7292,33849.6256
2011-03-16 14:35:00,74.38,74.66,74.38,74.65,38670.632885424144,58.745,58.9662,58.745,58.9583,38670.6329
2011-03-16 14:40:00,74.66,75.04,74.66,75.02,81444.2506923787,58.9662,59.2663,58.9662,59.2505,81444.2507
2011-03-16 14:45:00,75.02,75.26,75.0,75.18,134680.4800492358,59.2505,59.4401,59.2347,59.3769,134680.48
2011-03-16 14:50:00,75.16,75.16,75.05,75.1,37234.588162888496,59.3611,59.3611,59.2742,59.3137,37234.5882
2011-03-16 14:55:00,75.1,75.27,75.1,75.25,45030.259513796285,59.3137,59.448,59.3137,59.4322,45030.2595
2011-03-16 15:00:00,75.22,75.25,75.14,75.21,43594.21479126064,59.4085,59.4322,59.3453,59.4006,43594.2148
2011-03-16 15:05:00,75.18,75.21,75.08,75.16,37234.588162888496,59.3769,59.4006,59.2979,59.3611,37234.5882
2011-03-16 15:10:00,75.18,75.25,75.02,75.02,20207.200738537285,59.3769,59.4322,59.2505,59.2505,20207.2007
2011-03-16 15:15:00,75.02,75.09,75.01,75.03,16719.663555236435,59.2505,59.3058,59.2426,59.2584,16719.6636
2011-03-16 15:20:00,75.02,75.06,74.9,74.91,24720.48415222074,59.2505,59.2821,59.1557,59.1636,24720.4842
2011-03-16 15:25:00,74.9,75.02,74.86,75.0,53236.22935685711,59.1557,59.2505,59.1241,59.2347,53236.2294
2011-03-16 15:30:00,75.01,75.04,74.75,74.78,37029.43891681198,59.2426,59.2663,59.0373,59.061,37029.4389
2011-03-16 15:35:00,74.79,74.89,74.74,74.78,23694.737921838136,59.0689,59.1478,59.0294,59.061,23694.7379
2011-03-16 15:40:00,74.77,74.89,74.75,74.83,26361.678120832905,59.0531,59.1478,59.0373,59.1004,26361.6781
2011-03-16 15:45:00,74.82,74.91,74.67,74.77,64314.288644989225,59.0926,59.1636,58.9741,59.0531,64314.2886
2011-03-16 15:50:00,74.77,74.77,74.61,74.7,52723.35624166581,59.0531,59.0531,58.9267,58.9978,52723.3562
2011-03-16 15:55:00,74.69,74.72,74.53,74.6,81854.54918453174,58.9899,59.0136,58.8635,58.9188,81854.5492
2011-03-17 09:30:00,75.5,75.81,75.15,75.66,41234.99846138065,59.6296,59.8744,59.3532,59.756,41234.9985
2011-03-17 09:35:00,75.65,76.0,75.44,75.52,30772.386911478097,59.7481,60.0245,59.5822,59.6454,30772.3869
2011-03-17 09:40:00,75.52,75.52,75.08,75.1,13539.850241050364,59.6454,59.6454,59.2979,59.3137,13539.8502
2011-03-17 09:45:00,75.13,75.23,75.07,75.16,13744.999487126885,59.3374,59.4164,59.29,59.3611,13744.9995
2011-03-17 09:50:00,75.11,75.31,75.09,75.16,16104.215817006872,59.3216,59.4796,59.3058,59.3611,16104.2158
2011-03-17 09:55:00,75.16,75.27,75.14,75.17,8205.969843060826,59.3611,59.448,59.3453,59.369,8205.9698
2011-03-17 10:00:00,75.18,75.28,75.14,75.14,18155.70827777208,59.3769,59.4559,59.3453,59.3453,18155.7083
2011-03-17 10:05:00,75.16,75.21,75.13,75.16,8923.992204328648,59.3611,59.4006,59.3374,59.3611,8923.9922
2011-03-17 10:10:00,75.16,75.21,75.14,75.15,12821.82787978254,59.3611,59.4006,59.3453,59.3532,12821.8279
2011-03-17 10:15:00,75.16,75.34,75.16,75.3,10770.335419017334,59.3611,59.5032,59.3611,59.4717,10770.3354
2011-03-17 10:20:00,75.32,75.32,75.16,75.21,16822.238178274692,59.4874,59.4874,59.3611,59.4006,16822.2382
2011-03-17 10:25:00,75.21,75.44,75.17,75.24,23899.887167914658,59.4006,59.5822,59.369,59.4243,23899.8872
2011-03-17 10:30:00,75.24,75.24,75.14,75.14,7077.648989639963,59.4243,59.4243,59.3453,59.3453,7077.649
2011-03-17 10:35:00,75.14,75.16,75.06,75.12,23489.588675761617,59.3453,59.3611,59.2821,59.3295,23489.5887
2011-03-17 10:40:00,75.12,75.15,75.07,75.09,17950.559031695557,59.3295,59.3532,59.29,59.3058,17950.559
2011-03-17 10:45:00,75.08,75.1,74.97,75.08,38157.75977023284,59.2979,59.3137,59.211,59.2979,38157.7598
2011-03-17 10:50:00,75.1,75.15,75.05,75.14,5744.178890142579,59.3137,59.3532,59.2742,59.3453,5744.1789
2011-03-17 10:55:00,75.13,75.16,75.03,75.05,5128.731151913016,59.3374,59.3611,59.2584,59.2742,5128.7312
2011-03-17 11:00:00,75.06,75.11,75.03,75.06,16206.790440045132,59.2821,59.3216,59.2584,59.2821,16206.7904
2011-03-17 11:05:00,75.05,75.06,75.02,75.06,15591.34270181557,59.2742,59.2821,59.2505,59.2821,15591.3427
2011-03-17 11:10:00,75.06,75.07,74.84,74.87,12616.67863370602,59.2821,59.29,59.1083,59.132,12616.6786
2011-03-17 11:15:00,74.86,74.87,74.77,74.82,11180.633911170376,59.1241,59.132,59.0531,59.0926,11180.6339
2011-03-17 11:20:00,74.82,74.9,74.77,74.77,10975.484665093856,59.0926,59.1557,59.0531,59.0531,10975.4847
2011-03-17 11:25:00,74.77,74.85,74.75,74.78,12308.95476459124,59.0531,59.1162,59.0373,59.061,12308.9548
2011-03-17 11:30:00,74.78,74.8,74.72,74.78,16719.663555236435,59.061,59.0768,59.0136,59.061,16719.6636
2011-03-17 11:35:00,74.79,74.79,74.72,74.78,21540.670838034668,59.0689,59.0689,59.0136,59.061,21540.6708
2011-03-17 11:40:00,74.77,74.79,74.71,74.71,20104.626115499024,59.0531,59.0689,59.0057,59.0057,20104.6261
2011-03-17 11:45:00,74.7,74.7,74.58,74.62,28618.31982767464,58.9978,58.9978,58.903,58.9346,28618.3198
2011-03-17 11:50:00,74.6,74.69,74.54,74.65,13642.424864088624,58.9188,58.9899,58.8714,58.9583,13642.4249
2011-03-17 11:55:00,74.62,74.71,74.56,74.62,8923.992204328648,58.9346,59.0057,58.8872,58.9346,8923.9922
2011-03-17 12:00:00,74.62,74.71,74.53,74.53,14360.447225356444,58.9346,59.0057,58.8635,58.8635,14360.4472
2011-03-17 12:05:00,74.53,74.64,74.53,74.64,11180.633911170376,58.8635,58.9504,58.8635,58.9504,11180.6339
2011-03-17 12:10:00,74.64,74.67,74.6,74.62,5026.156528874756,58.9504,58.9741,58.9188,58.9346,5026.1565
2011-03-17 12:15:00,74.62,74.69,74.62,74.69,6975.074366601702,58.9346,58.9899,58.9346,58.9899,6975.0744
2011-03-17 12:20:00,74.69,74.77,74.69,74.77,4308.134167606934,58.9899,59.0531,58.9899,59.0531,4308.1342
2011-03-17 12:25:00,74.78,74.91,74.77,74.9,7693.096727869524,59.061,59.1636,59.0531,59.1557,7693.0967
2011-03-17 12:30:00,74.9,75.08,74.87,75.08,14463.021848394706,59.1557,59.2979,59.132,59.2979,14463.0218
2011-03-17 12:35:00,75.06,75.06,74.95,74.95,33644.476356549385,59.2821,59.2821,59.1952,59.1952,33644.4764
2011-03-17 12:40:00,74.95,74.96,74.88,74.89,3692.686429377372,59.1952,59.2031,59.1399,59.1478,3692.6864
2011-03-17 12:45:00,74.9,74.92,74.88,74.92,5641.604267104318,59.1557,59.1715,59.1399,59.1715,5641.6043
2011-03-17 12:50:00,74.92,74.99,74.9,74.98,4615.858036721715,59.1715,59.2268,59.1557,59.2189,4615.858
2011-03-17 12:55:00,74.98,74.98,74.9,74.91,2872.089445071289,59.2189,59.2189,59.1557,59.1636,2872.0894
2011-03-17 13:00:00,74.91,74.91,74.82,74.82,60519.02759257359,59.1636,59.1636,59.0926,59.0926,60519.0276
2011-03-17 13:05:00,74.84,74.94,74.84,74.93,5744.178890142579,59.1083,59.1873,59.1083,59.1794,5744.1789
2011-03-17 13:10:00,74.94,74.98,74.94,74.97,3795.261052415632,59.1873,59.2189,59.1873,59.211,3795.2611
2011-03-17 13:15:00,74.97,75.01,74.97,74.97,3282.3879372243305,59.211,59.2426,59.211,59.211,3282.3879
2011-03-17 13:20:00,74.97,74.97,74.89,74.9,4205.559544568673,59.211,59.211,59.1478,59.1557,4205.5595
2011-03-17 13:25:00,74.9,74.97,74.88,74.89,26361.678120832905,59.1557,59.211,59.1399,59.1478,26361.6781
2011-03-17 13:30:00,74.88,74.92,74.75,74.77,8513.693712175607,59.1399,59.1715,59.0373,59.0531,8513.6937
2011-03-17 13:35:00,74.77,74.85,74.77,74.85,7898.245973946045,59.0531,59.1162,59.0531,59.1162,7898.246
2011-03-17 13:40:00,74.84,74.85,74.73,74.73,6359.626628372141,59.1083,59.1162,59.0215,59.0215,6359.6266
2011-03-17 13:45:00,74.73,74.73,74.59,74.6,19591.753000307723,59.0215,59.0215,58.9109,58.9188,19591.753
2011-03-17 13:50:00,74.6,74.66,74.51,74.52,21540.670838034668,58.9188,58.9662,58.8477,58.8556,21540.6708
2011-03-17 13:55:00,74.52,74.59,74.52,74.58,20720.073853728587,58.8556,58.9109,58.8556,58.903,20720.0739
2011-03-17 14:00:00,74.58,74.66,74.58,74.62,8923.992204328648,58.903,58.9662,58.903,58.9346,8923.9922
2011-03-17 14:05:00,74.62,74.7,74.62,74.63,9026.566827366907,58.9346,58.9978,58.9346,58.9425,9026.5668
2011-03-17 14:10:00,74.62,74.64,74.55,74.58,7077.648989639963,58.9346,58.9504,58.8793,58.903,7077.649
2011-03-17 14:15:00,74.58,74.71,74.56,74.69,10565.186172940814,58.903,59.0057,58.8872,58.9899,10565.1862
2011-03-17 14:20:00,74.71,74.74,74.66,74.72,8821.417581290389,59.0057,59.0294,58.9662,59.0136,8821.4176
2011-03-17 14:25:00,74.72,74.75,74.65,74.7,5846.753513180839,59.0136,59.0373,58.9583,58.9978,5846.7535
2011-03-17 14:30:00,74.7,74.72,74.64,74.72,10360.036926864292,58.9978,59.0136,58.9504,59.0136,10360.0369
2011-03-17 14:35:00,74.72,74.76,74.65,74.65,8513.693712175607,59.0136,59.0452,58.9583,58.9583,8513.6937
2011-03-17 14:40:00,74.65,74.67,74.64,74.64,10975.484665093856,58.9583,58.9741,58.9504,58.9504,10975.4847
2011-03-17 14:45:00,74.64,74.65,74.58,74.6,12001.23089547646,58.9504,58.9583,58.903,58.9188,12001.2309
2011-03-17 14:50:00,74.6,74.66,74.6,74.66,8821.417581290389,58.9188,58.9662,58.9188,58.9662,8821.4176
2011-03-17 14:55:00,74.66,74.7,74.63,74.64,7693.096727869524,58.9662,58.9978,58.9425,58.9504,7693.0967
2011-03-17 15:00:00,74.64,74.7,74.61,74.65,24925.63339829726,58.9504,58.9978,58.9267,58.9583,24925.6334
2011-03-17 15:05:00,74.65,74.69,74.64,74.66,10257.462303826032,58.9583,58.9899,58.9504,58.9662,10257.4623
2011-03-17 15:10:00,74.66,74.66,74.56,74.57,12103.80551851472,58.9662,58.9662,58.8872,58.8951,12103.8055
2011-03-17 15:15:00,74.57,74.6,74.51,74.56,22361.26782234076,58.8951,58.9188,58.8477,58.8872,22361.2678
2011-03-17 15:20:00,74.55,74.61,74.52,74.52,32413.580880090263,58.8793,58.9267,58.8556,58.8556,32413.5809
2011-03-17 15:25:00,74.52,74.56,74.49,74.51,23284.43942968509,58.8556,58.8872,58.8319,58.8477,23284.4394
2011-03-17 15:30:00,74.5,74.61,74.47,74.59,15899.06657093035,58.8398,58.9267,58.8161,58.9109,15899.0666
2011-03-17 15:35:00,74.58,74.69,74.58,74.65,23387.01405272336,58.903,58.9899,58.903,58.9583,23387.0141
2011-03-17 15:40:00,74.65,74.71,74.58,74.58,23181.86480664684,58.9583,59.0057,58.903,58.903,23181.8648
2011-03-17 15:45:00,74.59,74.8,74.59,74.7,85136.93712175607,58.9109,59.0768,58.9109,58.9978,85136.9371
2011-03-17 15:50:00,74.69,74.7,74.58,74.68,40619.55072315109,58.9899,58.9978,58.903,58.982,40619.5507
2011-03-17 15:55:00,74.69,74.7,74.58,74.59,59595.85598522925,58.9899,58.9978,58.903,58.9109,59595.856
2011-03-18 09:30:00,75.17,75.54,74.98,75.34,257257.1545799569,59.369,59.6612,59.2189,59.5032,257257.1546
2011-03-18 09:35:00,75.31,75.39,75.17,75.23,14975.894963586008,59.4796,59.5427,59.369,59.4164,14975.895
2011-03-18 09:40:00,75.23,75.33,75.17,75.31,24925.63339829726,59.4164,59.4953,59.369,59.4796,24925.6334
2011-03-18 09:45:00,75.3,75.36,75.3,75.35,14360.447225356444,59.4717,59.519,59.4717,59.5111,14360.4472
2011-03-18 09:50:00,75.35,75.38,75.33,75.35,19489.17837726946,59.5111,59.5348,59.4953,59.5111,19489.1784
2011-03-18 09:55:00,75.35,75.36,75.31,75.34,13950.148733203405,59.5111,59.519,59.4796,59.5032,13950.1487
2011-03-18 10:00:00,75.35,75.39,75.32,75.38,12206.38014155298,59.5111,59.5427,59.4874,59.5348,12206.3801
2011-03-18 10:05:00,75.36,75.49,75.36,75.42,14770.745717509488,59.519,59.6217,59.519,59.5664,14770.7457
2011-03-18 10:10:00,75.42,75.44,75.32,75.35,17745.40978561904,59.5664,59.5822,59.4874,59.5111,17745.4098
2011-03-18 10:15:00,75.32,75.37,75.3,75.35,14360.447225356444,59.4874,59.5269,59.4717,59.5111,14360.4472
2011-03-18 10:20:00,75.35,75.35,75.26,75.34,9949.738434711251,59.5111,59.5111,59.4401,59.5032,9949.7384
2011-03-18 10:25:00,75.35,75.35,75.28,75.31,10154.887680787771,59.5111,59.5111,59.4559,59.4796,10154.8877
2011-03-18 10:30:00,75.31,75.32,75.19,75.21,15488.76807877731,59.4796,59.4874,59.3848,59.4006,15488.7681
2011-03-18 10:35:00,75.2,75.3,75.2,75.29,9231.71607344343,59.3927,59.4717,59.3927,59.4638,9231.7161
2011-03-18 10:40:00,75.29,75.31,75.23,75.26,10154.887680787771,59.4638,59.4796,59.4164,59.4401,10154.8877
2011-03-18 10:45:00,75.25,75.25,75.15,75.16,9436.86531951995,59.4322,59.4322,59.3532,59.3611,9436.8653
2011-03-18 10:50:00,75.16,75.16,75.08,75.12,14770.745717509488,59.3611,59.3611,59.2979,59.3295,14770.7457
2011-03-18 10:55:00,75.12,75.16,75.04,75.1,11385.783157246897,59.3295,59.3611,59.2663,59.3137,11385.7832
2011-03-18 11:00:00,75.14,75.2,75.1,75.15,9847.163811672992,59.3453,59.3927,59.3137,59.3532,9847.1638
2011-03-18 11:05:00,75.14,75.15,74.99,75.01,4410.708790645194,59.3453,59.3532,59.2268,59.2426,4410.7088
2011-03-18 11:10:00,75.02,75.13,75.01,75.07,11796.081649399935,59.2505,59.3374,59.2426,59.29,11796.0816
2011-03-18 11:15:00,75.09,75.12,75.07,75.1,5231.305774951277,59.3058,59.3295,59.29,59.3137,5231.3058
2011-03-18 11:20:00,75.11,75.11,75.03,75.1,9847.163811672992,59.3216,59.3216,59.2584,59.3137,9847.1638
2011-03-18 11:25:00,75.1,75.1,74.98,74.98,6154.47738229562,59.3137,59.3137,59.2189,59.2189,6154.4774
2011-03-18 11:30:00,75.0,75.04,74.92,74.97,6667.350497486921,59.2347,59.2663,59.1715,59.211,6667.3505
2011-03-18 11:35:00,74.93,75.06,74.93,75.06,6257.0520053338805,59.1794,59.2821,59.1794,59.2821,6257.052
2011-03-18 11:40:00,75.09,75.11,74.96,74.96,8821.417581290389,59.3058,59.3216,59.2031,59.2031,8821.4176
2011-03-18 11:45:00,74.94,75.0,74.88,74.93,4923.581905836496,59.1873,59.2347,59.1399,59.1794,4923.5819
2011-03-18 11:50:00,74.93,75.08,74.93,75.06,6667.350497486921,59.1794,59.2979,59.1794,59.2821,6667.3505
2011-03-18 11:55:00,75.06,75.1,75.03,75.05,4513.283413683455,59.2821,59.3137,59.2584,59.2742,4513.2834
2011-03-18 12:00:00,75.05,75.06,74.95,75.0,4308.134167606934,59.2742,59.2821,59.1952,59.2347,4308.1342
2011-03-18 12:05:00,74.98,75.05,74.98,75.02,3692.686429377372,59.2189,59.2742,59.2189,59.2505,3692.6864
2011-03-18 12:10:00,75.02,75.06,75.02,75.04,11180.633911170376,59.2505,59.2821,59.2505,59.2663,11180.6339
2011-03-18 12:15:00,75.02,75.04,75.01,75.02,12411.5293876295,59.2505,59.2663,59.2426,59.2505,12411.5294
2011-03-18 12:20:00,75.02,75.02,74.96,74.99,16719.663555236435,59.2505,59.2505,59.2031,59.2268,16719.6636
2011-03-18 12:25:00,74.99,75.02,74.96,74.99,13539.850241050364,59.2268,59.2505,59.2031,59.2268,13539.8502
2011-03-18 12:30:00,75.0,75.0,74.95,74.96,12001.23089547646,59.2347,59.2347,59.1952,59.2031,12001.2309
2011-03-18 12:35:00,74.97,74.99,74.85,74.88,14463.021848394706,59.211,59.2268,59.1162,59.1399,14463.0218
2011-03-18 12:40:00,74.88,74.95,74.88,74.91,7590.522104831264,59.1399,59.1952,59.1399,59.1636,7590.5221
2011-03-18 12:45:00,74.92,74.98,74.91,74.96,11693.507026361678,59.1715,59.2189,59.1636,59.2031,11693.507
2011-03-18 12:50:00,74.95,74.95,74.79,74.79,3795.261052415632,59.1952,59.1952,59.0689,59.0689,3795.2611
2011-03-18 12:55:00,74.78,74.91,74.77,74.77,5436.455021027798,59.061,59.1636,59.0531,59.0531,5436.455
2011-03-18 13:00:00,74.77,74.9,74.77,74.9,3795.261052415632,59.0531,59.1557,59.0531,59.1557,3795.2611
2011-03-18 13:05:00,74.9,74.93,74.83,74.89,9231.71607344343,59.1557,59.1794,59.1004,59.1478,9231.7161
2011-03-18 13:10:00,74.88,74.89,74.87,74.89,4205.559544568673,59.1399,59.1478,59.132,59.1478,4205.5595
2011-03-18 13:15:00,74.88,74.89,74.87,74.88,5333.880397989537,59.1399,59.1478,59.132,59.1399,5333.8804
2011-03-18 13:20:00,74.88,74.89,74.86,74.87,7077.648989639963,59.1399,59.1478,59.1241,59.132,7077.649
2011-03-18 13:25:00,74.87,74.87,74.8,74.87,3590.111806339112,59.132,59.132,59.0768,59.132,3590.1118
2011-03-18 13:30:00,74.87,74.88,74.83,74.86,7385.372858754744,59.132,59.1399,59.1004,59.1241,7385.3729
2011-03-18 13:35:00,74.86,74.87,74.85,74.86,5641.604267104318,59.1241,59.132,59.1162,59.1241,5641.6043
2011-03-18 13:40:00,74.88,74.88,74.82,74.82,3590.111806339112,59.1399,59.1399,59.0926,59.0926,3590.1118
2011-03-18 13:45:00,74.83,74.88,74.81,74.87,5641.604267104318,59.1004,59.1399,59.0847,59.132,5641.6043
2011-03-18 13:50:00,74.87,74.89,74.84,74.85,12924.402502820802,59.132,59.1478,59.1083,59.1162,12924.4025
2011-03-18 13:55:00,74.87,74.9,74.85,74.86,8308.544466099087,59.132,59.1557,59.1162,59.1241,8308.5445
2011-03-18 14:00:00,74.86,74.89,74.84,74.88,6769.925120525182,59.1241,59.1478,59.1083,59.1399,6769.9251
2011-03-18 14:05:00,74.89,74.89,74.87,74.87,8103.395220022566,59.1478,59.1478,59.132,59.132,8103.3952
2011-03-18 14:10:00,74.88,74.89,74.8,74.82,8308.544466099087,59.1399,59.1478,59.0768,59.0926,8308.5445
2011-03-18 14:15:00,74.82,74.82,74.66,74.72,9539.43994255821,59.0926,59.0926,58.9662,59.0136,9539.4399
2011-03-18 14:20:00,74.7,74.79,74.67,74.77,7487.947481793004,58.9978,59.0689,58.9741,59.0531,7487.9475
2011-03-18 14:25:00,74.77,74.83,74.76,74.81,8821.417581290389,59.0531,59.1004,59.0452,59.0847,8821.4176
2011-03-18 14:30:00,74.83,74.83,74.73,74.73,5231.305774951277,59.1004,59.1004,59.0215,59.0215,5231.3058
2011-03-18 14:35:00,74.73,74.85,74.73,74.84,13437.275618012103,59.0215,59.1162,59.0215,59.1083,13437.2756
2011-03-18 14:40:00,74.83,74.84,74.79,74.8,6975.074366601702,59.1004,59.1083,59.0689,59.0768,6975.0744
2011-03-18 14:45:00,74.81,74.81,74.76,74.77,9026.566827366907,59.0847,59.0847,59.0452,59.0531,9026.5668
2011-03-18 14:50:00,74.77,74.82,74.74,74.74,7795.671350907785,59.0531,59.0926,59.0294,59.0294,7795.6714
2011-03-18 14:55:00,74.76,74.77,74.66,74.75,11180.633911170376,59.0452,59.0531,58.9662,59.0373,11180.6339
2011-03-18 15:00:00,74.75,74.78,74.66,74.66,18771.15601600164,59.0373,59.061,58.9662,58.9662,18771.156
2011-03-18 15:05:00,74.67,74.7,74.64,74.67,12616.67863370602,58.9741,58.9978,58.9504,58.9741,12616.6786
2011-03-18 15:10:00,74.68,74.72,74.66,74.68,10872.910042055595,58.982,59.0136,58.9662,58.982,10872.91
2011-03-18 15:15:00,74.66,74.73,74.65,74.7,23797.3125448764,58.9662,59.0215,58.9583,58.9978,23797.3125
2011-03-18 15:20:00,74.7,74.71,74.58,74.59,30156.93917324854,58.9978,59.0057,58.903,58.9109,30156.9392
2011-03-18 15:25:00,74.58,74.64,74.58,74.58,27284.849728177247,58.903,58.9504,58.903,58.903,27284.8497
2011-03-18 15:30:00,74.59,74.72,74.58,74.66,39491.22986973023,58.9109,59.0136,58.903,58.9662,39491.2299
2011-03-18 15:35:00,74.66,74.73,74.65,74.68,44107.08790645194,58.9662,59.0215,58.9583,58.982,44107.0879
2011-03-18 15:40:00,74.69,74.77,74.65,74.77,48722.94594317365,58.9899,59.0531,58.9583,59.0531,48722.9459
2011-03-18 15:45:00,74.77,74.96,74.77,74.92,112319.21222689506,59.0531,59.2031,59.0531,59.1715,112319.2122
2011-03-18 15:50:00,74.92,75.03,74.9,75.03,52313.057749512765,59.1715,59.2584,59.1557,59.2584,52313.0577
2011-03-18 15:55:00,75.03,75.13,74.98,74.98,150476.9719971279,59.2584,59.3374,59.2189,59.2189,150476.972
2011-03-21 09:30:00,76.32,76.35,75.93,75.99,55492.87106369884,60.2772,60.3009,59.9692,60.0166,55492.8711
2011-03-21 09:35:00,76.02,76.08,76.0,76.03,20617.49923069033,60.0403,60.0877,60.0245,60.0482,20617.4992
2011-03-21 09:40:00,76.03,76.04,75.9,75.97,30977.53615755462,60.0482,60.0561,59.9455,60.0008,30977.5362
2011-03-21 09:45:00,75.95,76.21,75.95,76.1,50671.8637809006,59.985,60.1904,59.985,60.1035,50671.8638
2011-03-21 09:50:00,76.1,76.15,76.01,76.04,40004.10298492153,60.1035,60.143,60.0324,60.0561,40004.103
2011-03-21 09:55:00,76.04,76.1,75.97,76.1,45337.983382911065,60.0561,60.1035,60.0008,60.1035,45337.9834
2011-03-21 10:00:00,76.1,76.13,75.99,76.1,20925.22309980511,60.1035,60.1272,60.0166,60.1035,20925.2231
2011-03-21 10:05:00,76.12,76.13,76.06,76.11,35490.81957123808,60.1193,60.1272,60.0719,60.1114,35490.8196
2011-03-21 10:10:00,76.11,76.14,76.06,76.14,14873.320340547749,60.1114,60.1351,60.0719,60.1351,14873.3203
2011-03-21 10:15:00,76.12,76.13,76.05,76.12,14975.894963586008,60.1193,60.1272,60.064,60.1193,14975.895
2011-03-21 10:20:00,76.12,76.37,76.09,76.35,19694.327623345984,60.1193,60.3167,60.0956,60.3009,19694.3276
2011-03-21 10:25:00,76.34,76.39,76.24,76.33,13539.850241050364,60.293,60.3325,60.2141,60.2851,13539.8502
2011-03-21 10:30:00,76.34,76.34,76.23,76.27,7077.648989639963,60.293,60.293,60.2062,60.2378,7077.649
2011-03-21 10:35:00,76.26,76.31,76.09,76.1,6359.626628372141,60.2299,60.2693,60.0956,60.1035,6359.6266
2011-03-21 10:40:00,76.11,76.11,76.02,76.02,10872.910042055595,60.1114,60.1114,60.0403,60.0403,10872.91
2011-03-21 10:45:00,76.02,76.09,76.02,76.07,8718.842958252128,60.0403,60.0956,60.0403,60.0798,8718.843
2011-03-21 10:50:00,76.09,76.17,76.09,76.12,10257.462303826032,60.0956,60.1588,60.0956,60.1193,10257.4623
2011-03-21 10:55:00,76.12,76.12,76.04,76.06,8000.820596984306,60.1193,60.1193,60.0561,60.0719,8000.8206
2011-03-21 11:00:00,76.06,76.15,76.02,76.1,8821.417581290389,60.0719,60.143,60.0403,60.1035,8821.4176
2011-03-21 11:05:00,76.1,76.11,76.05,76.07,4615.858036721715,60.1035,60.1114,60.064,60.0798,4615.858
2011-03-21 11:10:00,76.08,76.1,75.96,76.01,9744.58918863473,60.0877,60.1035,59.9929,60.0324,9744.5892
2011-03-21 11:15:00,76.0,76.02,75.98,76.02,9642.014565596472,60.0245,60.0403,60.0087,60.0403,9642.0146
2011-03-21 11:20:00,76.03,76.13,76.01,76.09,6975.074366601702,60.0482,60.1272,60.0324,60.0956,6975.0744
2011-03-21 11:25:00,76.1,76.12,75.96,75.97,6359.626628372141,60.1035,60.1193,59.9929,60.0008,6359.6266
2011-03-21 11:30:00,75.97,75.97,75.93,75.95,12514.10401066776,60.0008,60.0008,59.9692,59.985,12514.104
2011-03-21 11:35:00,75.95,76.05,75.94,76.04,7693.096727869524,59.985,60.064,59.9771,60.0561,7693.0967
2011-03-21 11:40:00,76.04,76.09,76.02,76.09,5128.731151913016,60.0561,60.0956,60.0403,60.0956,5128.7312
2011-03-21 11:45:00,76.09,76.13,76.04,76.12,7693.096727869524,60.0956,60.1272,60.0561,60.1193,7693.0967
2011-03-21 11:50:00,76.13,76.15,76.09,76.11,7693.096727869524,60.1272,60.143,60.0956,60.1114,7693.0967
2011-03-21 11:55:00,76.11,76.15,76.08,76.1,4615.858036721715,60.1114,60.143,60.0877,60.1035,4615.858
2011-03-21 12:00:00,76.1,76.13,76.05,76.13,5744.178890142579,60.1035,60.1272,60.064,60.1272,5744.1789
2011-03-21 12:05:00,76.13,76.13,76.08,76.13,5846.753513180839,60.1272,60.1272,60.0877,60.1272,5846.7535
2011-03-21 12:10:00,76.12,76.18,76.1,76.14,29028.61831982768,60.1193,60.1667,60.1035,60.1351,29028.6183
2011-03-21 12:15:00,76.14,76.18,76.12,76.13,5949.328136219099,60.1351,60.1667,60.1193,60.1272,5949.3281
2011-03-21 12:20:00,76.12,76.15,76.09,76.13,4205.559544568673,60.1193,60.143,60.0956,60.1272,4205.5595
2011-03-21 12:25:00,76.13,76.15,76.12,76.15,3897.8356754538927,60.1272,60.143,60.1193,60.143,3897.8357
2011-03-21 12:30:00,76.17,76.17,76.12,76.15,2359.216329879988,60.1588,60.1588,60.1193,60.143,2359.2163
2011-03-21 12:35:00,76.15,76.17,76.12,76.12,6872.499743563442,60.143,60.1588,60.1193,60.1193,6872.4997
2011-03-21 12:40:00,76.15,76.15,76.05,76.1,12821.82787978254,60.143,60.143,60.064,60.1035,12821.8279
2011-03-21 12:45:00,76.09,76.14,76.09,76.11,3282.3879372243305,60.0956,60.1351,60.0956,60.1114,3282.3879
2011-03-21 12:50:00,76.12,76.12,76.05,76.09,4205.559544568673,60.1193,60.1193,60.064,60.0956,4205.5595
2011-03-21 12:55:00,76.12,76.13,76.06,76.08,3179.8133141860703,60.1193,60.1272,60.0719,60.0877,3179.8133
2011-03-21 13:00:00,76.08,76.1,76.05,76.09,3077.2386911478097,60.0877,60.1035,60.064,60.0956,3077.2387
2011-03-21 13:05:00,76.09,76.1,76.02,76.04,3590.111806339112,60.0956,60.1035,60.0403,60.0561,3590.1118
2011-03-21 13:10:00,76.04,76.08,76.0,76.03,2461.790952918248,60.0561,60.0877,60.0245,60.0482,2461.791
2011-03-21 13:15:00,76.06,76.06,76.01,76.03,2666.9401989947687,60.0719,60.0719,60.0324,60.0482,2666.9402
2011-03-21 13:20:00,76.03,76.06,76.0,76.06,3692.686429377372,60.0482,60.0719,60.0245,60.0719,3692.6864
2011-03-21 13:25:00,76.07,76.08,75.95,76.02,5744.178890142579,60.0798,60.0877,59.985,60.0403,5744.1789
2011-03-21 13:30:00,76.02,76.02,75.91,75.91,6359.626628372141,60.0403,60.0403,59.9534,59.9534,6359.6266
2011-03-21 13:35:00,75.93,76.01,75.92,75.94,4513.283413683455,59.9692,60.0324,59.9613,59.9771,4513.2834
2011-03-21 13:40:00,75.98,75.98,75.93,75.93,2461.790952918248,60.0087,60.0087,59.9692,59.9692,2461.791
2011-03-21 13:45:00,75.94,75.99,75.91,75.91,3282.3879372243305,59.9771,60.0166,59.9534,59.9534,3282.3879
2011-03-21 13:50:00,75.91,75.92,75.86,75.86,4000.410298492153,59.9534,59.9613,59.9139,59.9139,4000.4103
2011-03-21 13:55:00,75.87,75.96,75.87,75.94,2564.365575956508,59.9218,59.9929,59.9218,59.9771,2564.3656
2011-03-21 14:00:00,75.96,75.97,75.93,75.94,4410.708790645194,59.9929,60.0008,59.9692,59.9771,4410.7088
2011-03-21 14:05:00,75.94,75.94,75.9,75.9,4000.410298492153,59.9771,59.9771,59.9455,59.9455,4000.4103
2011-03-21 14:10:00,75.91,75.91,75.86,75.89,6051.902759257359,59.9534,59.9534,59.9139,59.9376,6051.9028
2011-03-21 14:15:00,75.88,75.9,75.86,75.87,3487.537183300851,59.9297,59.9455,59.9139,59.9218,3487.5372
2011-03-21 14:20:00,75.87,75.88,75.82,75.83,4410.708790645194,59.9218,59.9297,59.8823,59.8902,4410.7088
2011-03-21 14:25:00,75.84,75.9,75.81,75.9,108626.5257975177,59.8981,59.9455,59.8744,59.9455,108626.5258
2011-03-21 14:30:00,75.91,75.95,75.9,75.94,6359.626628372141,59.9534,59.985,59.9455,59.9771,6359.6266
2011-03-21 14:35:00,75.94,76.01,75.94,76.01,5539.029644066058,59.9771,60.0324,59.9771,60.0324,5539.0296
2011-03-21 14:40:00,76.01,76.01,75.89,75.89,3795.261052415632,60.0324,60.0324,59.9376,59.9376,3795.2611
2011-03-21 14:45:00,75.89,75.92,75.85,75.86,4821.007282798236,59.9376,59.9613,59.906,59.9139,4821.0073
2011-03-21 14:50:00,75.87,75.88,75.83,75.85,13539.850241050364,59.9218,59.9297,59.8902,59.906,13539.8502
2011-03-21 14:55:00,75.84,75.86,75.83,75.84,8616.268335213868,59.8981,59.9139,59.8902,59.8981,8616.2683
2011-03-21 15:00:00,75.85,75.88,75.84,75.86,9026.566827366907,59.906,59.9297,59.8981,59.9139,9026.5668
2011-03-21 15:05:00,75.86,75.86,75.84,75.84,6667.350497486921,59.9139,59.9139,59.8981,59.8981,6667.3505
2011-03-21 15:10:00,75.85,75.86,75.83,75.85,16001.641193968611,59.906,59.9139,59.8902,59.906,16001.6412
2011-03-21 15:15:00,75.85,75.88,75.85,75.86,29746.64068109549,59.906,59.9297,59.906,59.9139,29746.6407
2011-03-21 15:20:00,75.86,75.86,75.81,75.84,21848.39470714945,59.9139,59.9139,59.8744,59.8981,21848.3947
2011-03-21 15:25:00,75.84,75.84,75.81,75.81,9949.738434711251,59.8981,59.8981,59.8744,59.8744,9949.7384
2011-03-21 15:30:00,75.82,75.83,75.81,75.82,16309.365063083393,59.8823,59.8902,59.8744,59.8823,16309.3651
2011-03-21 15:35:00,75.81,75.84,75.81,75.84,12103.80551851472,59.8744,59.8981,59.8744,59.8981,12103.8055
2011-03-21 15:40:00,75.83,75.84,75.81,75.82,16206.790440045132,59.8902,59.8981,59.8744,59.8823,16206.7904
2011-03-21 15:45:00,75.83,75.94,75.82,75.86,35183.09570212329,59.8902,59.9771,59.8823,59.9139,35183.0957
2011-03-21 15:50:00,75.86,75.94,75.85,75.93,23592.163298799875,59.9139,59.9771,59.906,59.9692,23592.1633
2011-03-21 15:55:00,75.94,75.96,75.87,75.93,38055.185147194585,59.9771,59.9929,59.9218,59.9692,38055.1851
2011-03-22 09:30:00,75.99,76.28,75.93,76.22,15693.91732485383,60.0166,60.2457,59.9692,60.1983,15693.9173
2011-03-22 09:35:00,76.22,76.33,76.18,76.2,6872.499743563442,60.1983,60.2851,60.1667,60.1825,6872.4997
2011-03-22 09:40:00,76.25,76.34,76.12,76.16,8718.842958252128,60.222,60.293,60.1193,60.1509,8718.843
2011-03-22 09:45:00,76.16,76.16,76.06,76.13,23387.01405272336,60.1509,60.1509,60.0719,60.1272,23387.0141
2011-03-22 09:50:00,76.13,76.13,76.0,76.0,22771.5663144938,60.1272,60.1272,60.0245,60.0245,22771.5663
2011-03-22 09:55:00,76.0,76.1,75.93,75.95,14975.894963586008,60.0245,60.1035,59.9692,59.985,14975.895
2011-03-22 10:00:00,75.95,76.11,75.95,76.02,9436.86531951995,59.985,60.1114,59.985,60.0403,9436.8653
2011-03-22 10:05:00,76.01,76.08,76.0,76.02,4718.432659759975,60.0324,60.0877,60.0245,60.0403,4718.4327
2011-03-22 10:10:00,76.0,76.01,75.94,75.95,9744.58918863473,60.0245,60.0324,59.9771,59.985,9744.5892
2011-03-22 10:15:00,75.96,76.09,75.95,76.09,7487.947481793004,59.9929,60.0956,59.985,60.0956,7487.9475
2011-03-22 10:20:00,76.1,76.1,76.05,76.1,5231.305774951277,60.1035,60.1035,60.064,60.1035,5231.3058
2011-03-22 10:25:00,76.1,76.14,76.06,76.1,3897.8356754538927,60.1035,60.1351,60.0719,60.1035,3897.8357
2011-03-22 10:30:00,76.12,76.12,75.97,75.99,4308.134167606934,60.1193,60.1193,60.0008,60.0166,4308.1342
2011-03-22 10:35:00,75.98,75.98,75.94,75.96,9744.58918863473,60.0087,60.0087,59.9771,59.9929,9744.5892
2011-03-22 10:40:00,75.97,76.05,75.96,76.0,10052.313057749512,60.0008,60.064,59.9929,60.0245,10052.3131
2011-03-22 10:45:00,76.01,76.08,75.98,76.06,6769.925120525182,60.0324,60.0877,60.0087,60.0719,6769.9251
2011-03-22 10:50:00,76.05,76.12,76.05,76.1,7590.522104831264,60.064,60.1193,60.064,60.1035,7590.5221
2011-03-22 10:55:00,76.08,76.08,76.04,76.08,2666.9401989947687,60.0877,60.0877,60.0561,60.0877,2666.9402
2011-03-22 11:00:00,76.08,76.09,76.05,76.07,7590.522104831264,60.0877,60.0956,60.064,60.0798,7590.5221
2011-03-22 11:05:00,76.07,76.08,76.0,76.03,10565.186172940814,60.0798,60.0877,60.0245,60.0482,10565.1862
2011-03-22 11:10:00,76.03,76.03,75.97,75.98,12821.82787978254,60.0482,60.0482,60.0008,60.0087,12821.8279
2011-03-22 11:15:00,75.97,76.01,75.97,75.99,9436.86531951995,60.0008,60.0324,60.0008,60.0166,9436.8653
2011-03-22 11:20:00,75.99,76.01,75.97,75.98,8513.693712175607,60.0166,60.0324,60.0008,60.0087,8513.6937
2011-03-22 11:25:00,75.97,76.04,75.97,76.04,8000.820596984306,60.0008,60.0561,60.0008,60.0561,8000.8206
2011-03-22 11:30:00,76.03,76.04,76.0,76.01,7282.798235716484,60.0482,60.0561,60.0245,60.0324,7282.7982
2011-03-22 11:35:00,76.01,76.02,75.99,76.01,5026.156528874756,60.0324,60.0403,60.0166,60.0324,5026.1565
2011-03-22 11:40:00,76.01,76.04,76.0,76.03,3487.537183300851,60.0324,60.0561,60.0245,60.0482,3487.5372
2011-03-22 11:45:00,76.04,76.04,76.0,76.04,8103.395220022566,60.0561,60.0561,60.0245,60.0561,8103.3952
2011-03-22 11:50:00,76.04,76.19,76.04,76.12,9436.86531951995,60.0561,60.1746,60.0561,60.1193,9436.8653
2011-03-22 11:55:00,76.13,76.16,76.03,76.1,5436.455021027798,60.1272,60.1509,60.0482,60.1035,5436.455
2011-03-22 12:00:00,76.09,76.1,76.06,76.08,3077.2386911478097,60.0956,60.1035,60.0719,60.0877,3077.2387
2011-03-22 12:05:00,76.08,76.13,76.04,76.13,5744.178890142579,60.0877,60.1272,60.0561,60.1272,5744.1789
2011-03-22 12:10:00,76.14,76.2,76.13,76.13,6667.350497486921,60.1351,60.1825,60.1272,60.1272,6667.3505
2011-03-22 12:15:00,76.14,76.23,76.14,76.22,4308.134167606934,60.1351,60.2062,60.1351,60.1983,4308.1342
2011-03-22 12:20:00,76.22,76.26,76.21,76.24,4718.432659759975,60.1983,60.2299,60.1904,60.2141,4718.4327
2011-03-22 12:25:00,76.25,76.29,76.24,76.24,8000.820596984306,60.222,60.2536,60.2141,60.2141,8000.8206
2011-03-22 12:30:00,76.24,76.27,76.19,76.2,8308.544466099087,60.2141,60.2378,60.1746,60.1825,8308.5445
2011-03-22 12:35:00,76.18,76.31,76.18,76.25,16206.790440045132,60.1667,60.2693,60.1667,60.222,16206.7904
2011-03-22 12:40:00,76.26,76.27,76.21,76.27,5436.455021027798,60.2299,60.2378,60.1904,60.2378,5436.455
2011-03-22 12:45:00,76.26,76.27,76.2,76.23,6462.201251410401,60.2299,60.2378,60.1825,60.2062,6462.2013
2011-03-22 12:50:00,76.23,76.24,76.22,76.23,2974.6640681095496,60.2062,60.2141,60.1983,60.2062,2974.6641
2011-03-22 12:55:00,76.23,76.31,76.22,76.3,2461.790952918248,60.2062,60.2693,60.1983,60.2614,2461.791
2011-03-22 13:00:00,76.27,76.27,76.16,76.2,4205.559544568673,60.2378,60.2378,60.1509,60.1825,4205.5595
2011-03-22 13:05:00,76.2,76.22,76.19,76.19,6975.074366601702,60.1825,60.1983,60.1746,60.1746,6975.0744
2011-03-22 13:10:00,76.19,76.3,76.18,76.26,15899.06657093035,60.1746,60.2614,60.1667,60.2299,15899.0666
2011-03-22 13:15:00,76.26,76.3,76.18,76.19,27797.72284336855,60.2299,60.2614,60.1667,60.1746,27797.7228
2011-03-22 13:20:00,76.2,76.23,76.19,76.21,17335.111293465994,60.1825,60.2062,60.1746,60.1904,17335.1113
2011-03-22 13:25:00,76.2,76.29,76.19,76.24,16411.939686121652,60.1825,60.2536,60.1746,60.2141,16411.9397
2011-03-22 13:30:00,76.24,76.27,76.24,76.27,7693.096727869524,60.2141,60.2378,60.2141,60.2378,7693.0967
2011-03-22 13:35:00,76.27,76.32,76.24,76.26,5231.305774951277,60.2378,60.2772,60.2141,60.2299,5231.3058
2011-03-22 13:40:00,76.26,76.27,76.24,76.25,2769.514822033029,60.2299,60.2378,60.2141,60.222,2769.5148
2011-03-22 13:45:00,76.25,76.28,76.25,76.25,6462.201251410401,60.222,60.2457,60.222,60.222,6462.2013
2011-03-22 13:50:00,76.26,76.31,76.24,76.29,9129.14145040517,60.2299,60.2693,60.2141,60.2536,9129.1415
2011-03-22 13:55:00,76.27,76.31,76.26,76.3,6769.925120525182,60.2378,60.2693,60.2299,60.2614,6769.9251
2011-03-22 14:00:00,76.29,76.31,76.27,76.3,5949.328136219099,60.2536,60.2693,60.2378,60.2614,5949.3281
2011-03-22 14:05:00,76.29,76.34,76.28,76.29,12308.95476459124,60.2536,60.293,60.2457,60.2536,12308.9548
2011-03-22 14:10:00,76.28,76.29,76.25,76.26,13744.999487126885,60.2457,60.2536,60.222,60.2299,13744.9995
2011-03-22 14:15:00,76.25,76.31,76.25,76.28,10872.910042055595,60.222,60.2693,60.222,60.2457,10872.91
2011-03-22 14:20:00,76.29,76.32,76.28,76.32,9231.71607344343,60.2536,60.2772,60.2457,60.2772,9231.7161
2011-03-22 14:25:00,76.31,76.32,76.2,76.2,5231.305774951277,60.2693,60.2772,60.1825,60.1825,5231.3058
2011-03-22 14:30:00,76.19,76.24,76.19,76.21,9129.14145040517,60.1746,60.2141,60.1746,60.1904,9129.1415
2011-03-22 14:35:00,76.21,76.23,76.19,76.22,5949.328136219099,60.1904,60.2062,60.1746,60.1983,5949.3281
2011-03-22 14:40:00,76.21,76.23,76.17,76.18,6769.925120525182,60.1904,60.2062,60.1588,60.1667,6769.9251
2011-03-22 14:45:00,76.18,76.22,76.15,76.21,8411.119089137346,60.1667,60.1983,60.143,60.1904,8411.1191
2011-03-22 14:50:00,76.2,76.2,76.15,76.2,7077.648989639963,60.1825,60.1825,60.143,60.1825,7077.649
2011-03-22 14:55:00,76.2,76.24,76.19,76.22,11078.059288132115,60.1825,60.2141,60.1746,60.1983,11078.0593
2011-03-22 15:00:00,76.22,76.22,76.11,76.12,9334.29069648169,60.1983,60.1983,60.1114,60.1193,9334.2907
2011-03-22 15:05:00,76.13,76.13,76.1,76.12,8411.119089137346,60.1272,60.1272,60.1035,60.1193,8411.1191
2011-03-22 15:10:00,76.13,76.14,76.12,76.12,5846.753513180839,60.1272,60.1351,60.1193,60.1193,5846.7535
2011-03-22 15:15:00,76.13,76.13,76.08,76.09,5231.305774951277,60.1272,60.1272,60.0877,60.0956,5231.3058
2011-03-22 15:20:00,76.1,76.12,76.08,76.12,8616.268335213868,60.1035,60.1193,60.0877,60.1193,8616.2683
2011-03-22 15:25:00,76.12,76.18,76.11,76.18,5744.178890142579,60.1193,60.1667,60.1114,60.1667,5744.1789
2011-03-22 15:30:00,76.16,76.19,76.15,76.18,9334.29069648169,60.1509,60.1746,60.143,60.1667,9334.2907
2011-03-22 15:35:00,76.18,76.2,76.14,76.17,11078.059288132115,60.1667,60.1825,60.1351,60.1588,11078.0593
2011-03-22 15:40:00,76.15,76.16,76.14,76.14,9949.738434711251,60.143,60.1509,60.1351,60.1351,9949.7384
2011-03-22 15:45:00,76.15,76.23,76.14,76.16,13026.977125859064,60.143,60.2062,60.1351,60.1509,13026.9771
2011-03-22 15:50:00,76.15,76.16,76.13,76.15,12103.80551851472,60.143,60.1509,60.1272,60.143,12103.8055
2011-03-22 15:55:00,76.15,76.2,76.07,76.09,30874.96153451636,60.143,60.1825,60.0798,60.0956,30874.9615
2011-03-23 09:30:00,75.84,75.91,75.76,75.76,23797.3125448764,59.8981,59.9534,59.835,59.835,23797.3125
2011-03-23 09:35:00,75.75,75.75,75.17,75.31,23079.290183608573,59.8271,59.8271,59.369,59.4796,23079.2902
2011-03-23 09:40:00,75.28,75.32,75.21,75.26,15488.76807877731,59.4559,59.4874,59.4006,59.4401,15488.7681
2011-03-23 09:45:00,75.25,75.26,75.1,75.13,17027.387424351215,59.4322,59.4401,59.3137,59.3374,17027.3874
2011-03-23 09:50:00,75.14,75.51,75.13,75.51,33439.32711047287,59.3453,59.6375,59.3374,59.6375,33439.3271
2011-03-23 09:55:00,75.52,75.58,75.47,75.48,10052.313057749512,59.6454,59.6928,59.6059,59.6138,10052.3131
2011-03-23 10:00:00,75.46,75.48,75.26,75.33,9436.86531951995,59.598,59.6138,59.4401,59.4953,9436.8653
2011-03-23 10:05:00,75.32,75.38,75.3,75.34,6257.0520053338805,59.4874,59.5348,59.4717,59.5032,6257.052
2011-03-23 10:10:00,75.34,75.39,75.24,75.3,12719.25325674428,59.5032,59.5427,59.4243,59.4717,12719.2533
2011-03-23 10:15:00,75.35,75.4,75.33,75.38,6154.47738229562,59.5111,59.5506,59.4953,59.5348,6154.4774
2011-03-23 10:20:00,75.4,75.48,75.36,75.45,14155.297979279923,59.5506,59.6138,59.519,59.5901,14155.298
2011-03-23 10:25:00,75.44,75.53,75.44,75.52,9847.163811672992,59.5822,59.6533,59.5822,59.6454,9847.1638
2011-03-23 10:30:00,75.52,75.58,75.52,75.55,4821.007282798236,59.6454,59.6928,59.6454,59.6691,4821.0073
2011-03-23 10:35:00,75.55,75.58,75.55,75.56,14155.297979279923,59.6691,59.6928,59.6691,59.677,14155.298
2011-03-23 10:40:00,75.57,75.62,75.51,75.61,15181.044209662528,59.6849,59.7244,59.6375,59.7165,15181.0442
2011-03-23 10:45:00,75.6,75.61,75.55,75.57,12001.23089547646,59.7086,59.7165,59.6691,59.6849,12001.2309
2011-03-23 10:50:00,75.56,75.6,75.55,75.56,6872.499743563442,59.677,59.7086,59.6691,59.677,6872.4997
2011-03-23 10:55:00,75.57,75.69,75.5,75.65,18976.30526207816,59.6849,59.7797,59.6296,59.7481,18976.3053
2011-03-23 11:00:00,75.65,75.68,75.6,75.65,6359.626628372141,59.7481,59.7718,59.7086,59.7481,6359.6266
2011-03-23 11:05:00,75.66,75.66,75.53,75.54,5128.731151913016,59.756,59.756,59.6533,59.6612,5128.7312
2011-03-23 11:10:00,75.54,75.6,75.45,75.57,11283.208534208636,59.6612,59.7086,59.5901,59.6849,11283.2085
2011-03-23 11:15:00,75.55,75.55,75.44,75.44,4410.708790645194,59.6691,59.6691,59.5822,59.5822,4410.7088
2011-03-23 11:20:00,75.43,75.43,75.29,75.29,4821.007282798236,59.5743,59.5743,59.4638,59.4638,4821.0073
2011-03-23 11:25:00,75.31,75.32,75.25,75.25,8821.417581290389,59.4796,59.4874,59.4322,59.4322,8821.4176
2011-03-23 11:30:00,75.27,75.3,75.25,75.28,6257.0520053338805,59.448,59.4717,59.4322,59.4559,6257.052
2011-03-23 11:35:00,75.29,75.3,75.22,75.27,5539.029644066058,59.4638,59.4717,59.4085,59.448,5539.0296
2011-03-23 11:40:00,75.28,75.28,75.2,75.24,6359.626628372141,59.4559,59.4559,59.3927,59.4243,6359.6266
2011-03-23 11:45:00,75.22,75.26,75.2,75.22,7487.947481793004,59.4085,59.4401,59.3927,59.4085,7487.9475
2011-03-23 11:50:00,75.22,75.25,75.18,75.24,4821.007282798236,59.4085,59.4322,59.3769,59.4243,4821.0073
2011-03-23 11:55:00,75.25,75.25,75.16,75.2,5641.604267104318,59.4322,59.4322,59.3611,59.3927,5641.6043
2011-03-23 12:00:00,75.2,75.27,75.19,75.2,8000.820596984306,59.3927,59.448,59.3848,59.3927,8000.8206
2011-03-23 12:05:00,75.21,75.28,75.21,75.27,7385.372858754744,59.4006,59.4559,59.4006,59.448,7385.3729
2011-03-23 12:10:00,75.26,75.29,75.24,75.25,5949.328136219099,59.4401,59.4638,59.4243,59.4322,5949.3281
2011-03-23 12:15:00,75.25,75.25,75.23,75.24,3795.261052415632,59.4322,59.4322,59.4164,59.4243,3795.2611
2011-03-23 12:20:00,75.23,75.29,75.23,75.29,6975.074366601702,59.4164,59.4638,59.4164,59.4638,6975.0744
2011-03-23 12:25:00,75.29,75.46,75.27,75.44,6154.47738229562,59.4638,59.598,59.448,59.5822,6154.4774
2011-03-23 12:30:00,75.43,75.47,75.43,75.46,7590.522104831264,59.5743,59.6059,59.5743,59.598,7590.5221
2011-03-23 12:35:00,75.47,75.47,75.39,75.39,12719.25325674428,59.6059,59.6059,59.5427,59.5427,12719.2533
2011-03-23 12:40:00,75.39,75.47,75.38,75.4,16617.088932198174,59.5427,59.6059,59.5348,59.5506,16617.0889
2011-03-23 12:45:00,75.4,75.4,75.37,75.38,5949.328136219099,59.5506,59.5506,59.5269,59.5348,5949.3281
2011-03-23 12:50:00,75.37,75.39,75.32,75.32,6462.201251410401,59.5269,59.5427,59.4874,59.4874,6462.2013
2011-03-23 12:55:00,75.35,75.38,75.34,75.36,4308.134167606934,59.5111,59.5348,59.5032,59.519,4308.1342
2011-03-23 13:00:00,75.36,75.38,75.35,75.36,5333.880397989537,59.519,59.5348,59.5111,59.519,5333.8804
2011-03-23 13:05:00,75.36,75.41,75.35,75.41,5026.156528874756,59.519,59.5585,59.5111,59.5585,5026.1565
2011-03-23 13:10:00,75.4,75.4,75.35,75.35,4513.283413683455,59.5506,59.5506,59.5111,59.5111,4513.2834
2011-03-23 13:15:00,75.37,75.4,75.35,75.4,4615.858036721715,59.5269,59.5506,59.5111,59.5506,4615.858
2011-03-23 13:20:00,75.4,75.41,75.36,75.4,5744.178890142579,59.5506,59.5585,59.519,59.5506,5744.1789
2011-03-23 13:25:00,75.38,75.39,75.36,75.38,10360.036926864292,59.5348,59.5427,59.519,59.5348,10360.0369
2011-03-23 13:30:00,75.38,75.48,75.37,75.48,11796.081649399935,59.5348,59.6138,59.5269,59.6138,11796.0816
2011-03-23 13:35:00,75.46,75.51,75.46,75.51,2666.9401989947687,59.598,59.6375,59.598,59.6375,2666.9402
2011-03-23 13:40:00,75.52,75.54,75.48,75.52,6564.775874448661,59.6454,59.6612,59.6138,59.6454,6564.7759
2011-03-23 13:45:00,75.52,75.54,75.46,75.49,9436.86531951995,59.6454,59.6612,59.598,59.6217,9436.8653
2011-03-23 13:50:00,75.49,75.57,75.48,75.53,8000.820596984306,59.6217,59.6849,59.6138,59.6533,8000.8206
2011-03-23 13:55:00,75.52,75.55,75.49,75.55,11488.357780285158,59.6454,59.6691,59.6217,59.6691,11488.3578
2011-03-23 14:00:00,75.54,75.54,75.43,75.43,7385.372858754744,59.6612,59.6612,59.5743,59.5743,7385.3729
2011-03-23 14:05:00,75.45,75.5,75.43,75.48,10052.313057749512,59.5901,59.6296,59.5743,59.6138,10052.3131
2011-03-23 14:10:00,75.47,75.51,75.45,75.51,5128.731151913016,59.6059,59.6375,59.5901,59.6375,5128.7312
2011-03-23 14:15:00,75.5,75.53,75.47,75.48,9129.14145040517,59.6296,59.6533,59.6059,59.6138,9129.1415
2011-03-23 14:20:00,75.5,75.5,75.44,75.5,6359.626628372141,59.6296,59.6296,59.5822,59.6296,6359.6266
2011-03-23 14:25:00,75.49,75.55,75.49,75.54,9231.71607344343,59.6217,59.6691,59.6217,59.6612,9231.7161
2011-03-23 14:30:00,75.54,75.55,75.52,75.55,7898.245973946045,59.6612,59.6691,59.6454,59.6691,7898.246
2011-03-23 14:35:00,75.55,75.55,75.5,75.51,5949.328136219099,59.6691,59.6691,59.6296,59.6375,5949.3281
2011-03-23 14:40:00,75.51,75.55,75.5,75.55,8103.395220022566,59.6375,59.6691,59.6296,59.6691,8103.3952
2011-03-23 14:45:00,75.55,75.57,75.53,75.56,8923.992204328648,59.6691,59.6849,59.6533,59.677,8923.9922
2011-03-23 14:50:00,75.55,75.66,75.52,75.66,5641.604267104318,59.6691,59.756,59.6454,59.756,5641.6043
2011-03-23 14:55:00,75.67,75.73,75.67,75.68,10154.887680787771,59.7639,59.8113,59.7639,59.7718,10154.8877
2011-03-23 15:00:00,75.68,75.69,75.67,75.68,6359.626628372141,59.7718,59.7797,59.7639,59.7718,6359.6266
2011-03-23 15:05:00,75.68,75.69,75.59,75.6,10565.186172940814,59.7718,59.7797,59.7007,59.7086,10565.1862
2011-03-23 15:10:00,75.6,75.77,75.59,75.76,12821.82787978254,59.7086,59.8429,59.7007,59.835,12821.8279
2011-03-23 15:15:00,75.77,75.83,75.77,75.79,9334.29069648169,59.8429,59.8902,59.8429,59.8587,9334.2907
2011-03-23 15:20:00,75.8,75.81,75.73,75.79,12514.10401066776,59.8666,59.8744,59.8113,59.8587,12514.104
2011-03-23 15:25:00,75.8,75.83,75.78,75.8,14668.171094471229,59.8666,59.8902,59.8508,59.8666,14668.1711
2011-03-23 15:30:00,75.8,75.8,75.75,75.78,20514.924607652065,59.8666,59.8666,59.8271,59.8508,20514.9246
2011-03-23 15:35:00,75.78,75.79,75.72,75.77,17232.536670427737,59.8508,59.8587,59.8034,59.8429,17232.5367
2011-03-23 15:40:00,75.77,75.82,75.68,75.72,19284.029131192943,59.8429,59.8823,59.7718,59.8034,19284.0291
2011-03-23 15:45:00,75.72,75.79,75.67,75.7,24002.46179095292,59.8034,59.8587,59.7639,59.7876,24002.4618
2011-03-23 15:50:00,75.7,75.83,75.7,75.8,31490.40927274592,59.7876,59.8902,59.7876,59.8666,31490.4093
2011-03-23 15:55:00,75.8,75.83,75.66,75.66,56621.1919171197,59.8666,59.8902,59.756,59.756,56621.1919
2011-03-24 09:30:00,75.89,76.0,75.52,75.53,19284.029131192943,59.9376,60.0245,59.6454,59.6533,19284.0291
2011-03-24 09:35:00,75.61,75.65,75.4,75.43,7898.245973946045,59.7165,59.7481,59.5506,59.5743,7898.246
2011-03-24 09:40:00,75.43,75.44,75.26,75.37,8513.693712175607,59.5743,59.5822,59.4401,59.5269,8513.6937
2011-03-24 09:45:00,75.41,75.52,75.37,75.52,10462.611549902556,59.5585,59.6454,59.5269,59.6454,10462.6115
2011-03-24 09:50:00,75.52,75.62,75.51,75.57,8411.119089137346,59.6454,59.7244,59.6375,59.6849,8411.1191
2011-03-24 09:55:00,75.55,75.57,75.54,75.56,28515.74520463637,59.6691,59.6849,59.6612,59.677,28515.7452
2011-03-24 10:00:00,75.57,75.84,75.56,75.84,5436.455021027798,59.6849,59.8981,59.677,59.8981,5436.455
2011-03-24 10:05:00,75.82,75.83,75.7,75.74,11385.783157246897,59.8823,59.8902,59.7876,59.8192,11385.7832
2011-03-24 10:10:00,75.75,75.78,75.66,75.77,12616.67863370602,59.8271,59.8508,59.756,59.8429,12616.6786
2011-03-24 10:15:00,75.74,75.75,75.68,75.68,4308.134167606934,59.8192,59.8271,59.7718,59.7718,4308.1342
2011-03-24 10:20:00,75.69,75.73,75.61,75.61,2256.6417068417272,59.7797,59.8113,59.7165,59.7165,2256.6417
2011-03-24 10:25:00,75.62,75.63,75.58,75.63,6154.47738229562,59.7244,59.7323,59.6928,59.7323,6154.4774
2011-03-24 10:30:00,75.65,75.66,75.56,75.65,7385.372858754744,59.7481,59.756,59.677,59.7481,7385.3729
2011-03-24 10:35:00,75.64,75.64,75.59,75.59,4410.708790645194,59.7402,59.7402,59.7007,59.7007,4410.7088
2011-03-24 10:40:00,75.58,75.6,75.56,75.57,6257.0520053338805,59.6928,59.7086,59.677,59.6849,6257.052
2011-03-24 10:45:00,75.57,75.57,75.49,75.49,5231.305774951277,59.6849,59.6849,59.6217,59.6217,5231.3058
2011-03-24 10:50:00,75.49,75.5,75.44,75.49,8103.395220022566,59.6217,59.6296,59.5822,59.6217,8103.3952
2011-03-24 10:55:00,75.5,75.6,75.49,75.53,10872.910042055595,59.6296,59.7086,59.6217,59.6533,10872.91
2011-03-24 11:00:00,75.53,75.57,75.51,75.55,10462.611549902556,59.6533,59.6849,59.6375,59.6691,10462.6115
2011-03-24 11:05:00,75.56,75.56,75.52,75.52,6154.47738229562,59.677,59.677,59.6454,59.6454,6154.4774
2011-03-24 11:10:00,75.53,75.53,75.49,75.5,4718.432659759975,59.6533,59.6533,59.6217,59.6296,4718.4327
2011-03-24 11:15:00,75.5,75.5,75.44,75.47,4821.007282798236,59.6296,59.6296,59.5822,59.6059,4821.0073
2011-03-24 11:20:00,75.47,75.5,75.39,75.39,11283.208534208636,59.6059,59.6296,59.5427,59.5427,11283.2085
2011-03-24 11:25:00,75.4,75.4,75.34,75.34,11796.081649399935,59.5506,59.5506,59.5032,59.5032,11796.0816
2011-03-24 11:30:00,75.34,75.36,75.34,75.36,6154.47738229562,59.5032,59.519,59.5032,59.519,6154.4774
2011-03-24 11:35:00,75.36,75.44,75.36,75.43,8718.842958252128,59.519,59.5822,59.519,59.5743,8718.843
2011-03-24 11:40:00,75.44,75.45,75.37,75.39,14257.872602318186,59.5822,59.5901,59.5269,59.5427,14257.8726
2011-03-24 11:45:00,75.38,75.39,75.38,75.38,2461.790952918248,59.5348,59.5427,59.5348,59.5348,2461.791
2011-03-24 11:50:00,75.38,75.4,75.37,75.37,5744.178890142579,59.5348,59.5506,59.5269,59.5269,5744.1789
2011-03-24 11:55:00,75.39,75.42,75.38,75.4,9334.29069648169,59.5427,59.5664,59.5348,59.5506,9334.2907
2011-03-24 12:00:00,75.4,75.49,75.39,75.48,13744.999487126885,59.5506,59.6217,59.5427,59.6138,13744.9995
2011-03-24 12:05:00,75.48,75.52,75.47,75.51,8616.268335213868,59.6138,59.6454,59.6059,59.6375,8616.2683
2011-03-24 12:10:00,75.51,75.51,75.48,75.51,5846.753513180839,59.6375,59.6375,59.6138,59.6375,5846.7535
2011-03-24 12:15:00,75.51,75.55,75.49,75.53,12411.5293876295,59.6375,59.6691,59.6217,59.6533,12411.5294
2011-03-24 12:20:00,75.52,75.54,75.52,75.54,2974.6640681095496,59.6454,59.6612,59.6454,59.6612,2974.6641
2011-03-24 12:25:00,75.54,75.59,75.54,75.56,7693.096727869524,59.6612,59.7007,59.6612,59.677,7693.0967
2011-03-24 12:30:00,75.57,75.57,75.54,75.54,7693.096727869524,59.6849,59.6849,59.6612,59.6612,7693.0967
2011-03-24 12:35:00,75.55,75.57,75.54,75.57,13539.850241050364,59.6691,59.6849,59.6612,59.6849,13539.8502
2011-03-24 12:40:00,75.57,75.58,75.56,75.57,3282.3879372243305,59.6849,59.6928,59.677,59.6849,3282.3879
2011-03-24 12:45:00,75.56,75.58,75.56,75.56,2666.9401989947687,59.677,59.6928,59.677,59.677,2666.9402
2011-03-24 12:50:00,75.57,75.57,75.48,75.49,17335.111293465994,59.6849,59.6849,59.6138,59.6217,17335.1113
2011-03-24 12:55:00,75.49,75.51,75.48,75.5,6975.074366601702,59.6217,59.6375,59.6138,59.6296,6975.0744
2011-03-24 13:00:00,75.5,75.51,75.48,75.51,8308.544466099087,59.6296,59.6375,59.6138,59.6375,8308.5445
2011-03-24 13:05:00,75.51,75.52,75.48,75.49,10667.760795979077,59.6375,59.6454,59.6138,59.6217,10667.7608
2011-03-24 13:10:00,75.49,75.49,75.43,75.44,6975.074366601702,59.6217,59.6217,59.5743,59.5822,6975.0744
2011-03-24 13:15:00,75.44,75.48,75.44,75.48,10770.335419017334,59.5822,59.6138,59.5822,59.6138,10770.3354
2011-03-24 13:20:00,75.48,75.5,75.47,75.49,5231.305774951277,59.6138,59.6296,59.6059,59.6217,5231.3058
2011-03-24 13:25:00,75.49,75.51,75.47,75.51,4000.410298492153,59.6217,59.6375,59.6059,59.6375,4000.4103
2011-03-24 13:30:00,75.51,75.51,75.5,75.5,8513.693712175607,59.6375,59.6375,59.6296,59.6296,8513.6937
2011-03-24 13:35:00,75.5,75.51,75.49,75.5,3590.111806339112,59.6296,59.6375,59.6217,59.6296,3590.1118
2011-03-24 13:40:00,75.5,75.52,75.49,75.51,80213.35521591958,59.6296,59.6454,59.6217,59.6375,80213.3552
2011-03-24 13:45:00,75.52,75.53,75.41,75.43,11385.783157246897,59.6454,59.6533,59.5585,59.5743,11385.7832
2011-03-24 13:50:00,75.43,75.46,75.42,75.45,5436.455021027798,59.5743,59.598,59.5664,59.5901,5436.455
2011-03-24 13:55:00,75.46,75.52,75.44,75.51,5846.753513180839,59.598,59.6454,59.5822,59.6375,5846.7535
2011-03-24 14:00:00,75.51,75.62,75.51,75.62,5744.178890142579,59.6375,59.7244,59.6375,59.7244,5744.1789
2011-03-24 14:05:00,75.63,75.66,75.61,75.66,3692.686429377372,59.7323,59.756,59.7165,59.756,3692.6864
2011-03-24 14:10:00,75.66,75.68,75.65,75.68,5539.029644066058,59.756,59.7718,59.7481,59.7718,5539.0296
2011-03-24 14:15:00,75.68,75.7,75.66,75.69,5436.455021027798,59.7718,59.7876,59.756,59.7797,5436.455
2011-03-24 14:20:00,75.69,75.7,75.65,75.66,6872.499743563442,59.7797,59.7876,59.7481,59.756,6872.4997
2011-03-24 14:25:00,75.67,75.67,75.62,75.62,6359.626628372141,59.7639,59.7639,59.7244,59.7244,6359.6266
2011-03-24 14:30:00,75.62,75.63,75.6,75.61,7693.096727869524,59.7244,59.7323,59.7086,59.7165,7693.0967
2011-03-24 14:35:00,75.62,75.64,75.6,75.61,8205.969843060826,59.7244,59.7402,59.7086,59.7165,8205.9698
2011-03-24 14:40:00,75.62,75.75,75.62,75.74,6359.626628372141,59.7244,59.8271,59.7244,59.8192,6359.6266
2011-03-24 14:45:00,75.75,75.78,75.73,75.73,6769.925120525182,59.8271,59.8508,59.8113,59.8113,6769.9251
2011-03-24 14:50:00,75.72,75.75,75.7,75.7,5641.604267104318,59.8034,59.8271,59.7876,59.7876,5641.6043
2011-03-24 14:55:00,75.71,75.77,75.71,75.77,3897.8356754538927,59.7955,59.8429,59.7955,59.8429,3897.8357
2011-03-24 15:00:00,75.78,75.78,75.75,75.75,5744.178890142579,59.8508,59.8508,59.8271,59.8271,5744.1789
2011-03-24 15:05:00,75.76,75.8,75.75,75.8,4718.432659759975,59.835,59.8666,59.8271,59.8666,4718.4327
2011-03-24 15:10:00,75.82,75.86,75.81,75.84,11693.507026361678,59.8823,59.9139,59.8744,59.8981,11693.507
2011-03-24 15:15:00,75.86,75.98,75.86,75.97,14668.171094471229,59.9139,60.0087,59.9139,60.0008,14668.1711
2011-03-24 15:20:00,75.97,76.07,75.96,76.06,12103.80551851472,60.0008,60.0798,59.9929,60.0719,12103.8055
2011-03-24 15:25:00,76.06,76.09,76.06,76.07,5026.156528874756,60.0719,60.0956,60.0719,60.0798,5026.1565
2011-03-24 15:30:00,76.07,76.09,76.06,76.08,8616.268335213868,60.0798,60.0956,60.0719,60.0877,8616.2683
2011-03-24 15:35:00,76.08,76.1,75.97,76.04,13744.999487126885,60.0877,60.1035,60.0008,60.0561,13744.9995
2011-03-24 15:40:00,76.04,76.1,76.02,76.1,10667.760795979077,60.0561,60.1035,60.0403,60.1035,10667.7608
2011-03-24 15:45:00,76.09,76.1,75.99,76.03,19591.753000307723,60.0956,60.1035,60.0166,60.0482,19591.753
2011-03-24 15:50:00,76.04,76.06,76.01,76.02,27387.424351215508,60.0561,60.0719,60.0324,60.0403,27387.4244
2011-03-24 15:55:00,76.02,76.09,75.99,76.04,37747.4612780798,60.0403,60.0956,60.0166,60.0561,37747.4613
2011-03-25 09:30:00,76.19,76.51,76.1,76.22,18976.30526207816,60.1746,60.4273,60.1035,60.1983,18976.3053
2011-03-25 09:35:00,76.2,76.33,76.18,76.28,18463.43214688686,60.1825,60.2851,60.1667,60.2457,18463.4321
2011-03-25 09:40:00,76.29,76.36,76.22,76.34,12001.23089547646,60.2536,60.3088,60.1983,60.293,12001.2309
2011-03-25 09:45:00,76.33,76.38,76.27,76.28,11385.783157246897,60.2851,60.3246,60.2378,60.2457,11385.7832
2011-03-25 09:50:00,76.3,76.36,76.29,76.32,14668.171094471229,60.2614,60.3088,60.2536,60.2772,14668.1711
2011-03-25 09:55:00,76.3,76.34,76.2,76.32,10975.484665093856,60.2614,60.293,60.1825,60.2772,10975.4847
2011-03-25 10:00:00,76.32,76.39,76.31,76.38,20104.626115499024,60.2772,60.3325,60.2693,60.3246,20104.6261
2011-03-25 10:05:00,76.39,76.54,76.38,76.49,16104.215817006872,60.3325,60.451,60.3246,60.4115,16104.2158
2011-03-25 10:10:00,76.47,76.47,76.35,76.37,6257.0520053338805,60.3957,60.3957,60.3009,60.3167,6257.052
2011-03-25 10:15:00,76.38,76.44,76.33,76.37,16719.663555236435,60.3246,60.372,60.2851,60.3167,16719.6636
2011-03-25 10:20:00,76.41,76.49,76.41,76.48,7385.372858754744,60.3483,60.4115,60.3483,60.4036,7385.3729
2011-03-25 10:25:00,76.47,76.61,76.47,76.54,4513.283413683455,60.3957,60.5063,60.3957,60.451,4513.2834
2011-03-25 10:30:00,76.54,76.6,76.53,76.6,10667.760795979077,60.451,60.4984,60.4431,60.4984,10667.7608
2011-03-25 10:35:00,76.59,76.59,76.51,76.53,5641.604267104318,60.4905,60.4905,60.4273,60.4431,5641.6043
2011-03-25 10:40:00,76.53,76.55,76.44,76.48,6975.074366601702,60.4431,60.4589,60.372,60.4036,6975.0744
2011-03-25 10:45:00,76.51,76.53,76.45,76.5,12206.38014155298,60.4273,60.4431,60.3799,60.4194,12206.3801
2011-03-25 10:50:00,76.5,76.5,76.44,76.49,11590.932403323415,60.4194,60.4194,60.372,60.4115,11590.9324
2011-03-25 10:55:00,76.49,76.53,76.47,76.51,4718.432659759975,60.4115,60.4431,60.3957,60.4273,4718.4327
2011-03-25 11:00:00,76.5,76.54,76.47,76.47,12719.25325674428,60.4194,60.451,60.3957,60.3957,12719.2533
2011-03-25 11:05:00,76.47,76.5,76.46,76.5,4718.432659759975,60.3957,60.4194,60.3878,60.4194,4718.4327
2011-03-25 11:10:00,76.49,76.55,76.48,76.53,11693.507026361678,60.4115,60.4589,60.4036,60.4431,11693.507
2011-03-25 11:15:00,76.52,76.56,76.51,76.53,12206.38014155298,60.4352,60.4668,60.4273,60.4431,12206.3801
2011-03-25 11:20:00,76.54,76.55,76.5,76.53,10667.760795979077,60.451,60.4589,60.4194,60.4431,10667.7608
2011-03-25 11:25:00,76.52,76.56,76.5,76.56,8103.395220022566,60.4352,60.4668,60.4194,60.4668,8103.3952
2011-03-25 11:30:00,76.53,76.56,76.52,76.55,8000.820596984306,60.4431,60.4668,60.4352,60.4589,8000.8206
2011-03-25 11:35:00,76.56,76.59,76.55,76.57,4513.283413683455,60.4668,60.4905,60.4589,60.4747,4513.2834
2011-03-25 11:40:00,76.55,76.58,76.55,76.55,2769.514822033029,60.4589,60.4826,60.4589,60.4589,2769.5148
2011-03-25 11:45:00,76.55,76.62,76.55,76.62,8718.842958252128,60.4589,60.5142,60.4589,60.5142,8718.843
2011-03-25 11:50:00,76.6,76.61,76.56,76.58,11898.656272438198,60.4984,60.5063,60.4668,60.4826,11898.6563
2011-03-25 11:55:00,76.59,76.59,76.54,76.57,9026.566827366907,60.4905,60.4905,60.451,60.4747,9026.5668
2011-03-25 12:00:00,76.58,76.62,76.55,76.6,7693.096727869524,60.4826,60.5142,60.4589,60.4984,7693.0967
2011-03-25 12:05:00,76.62,76.71,76.61,76.64,11488.357780285158,60.5142,60.5853,60.5063,60.53,11488.3578
2011-03-25 12:10:00,76.64,76.68,76.62,76.68,5539.029644066058,60.53,60.5616,60.5142,60.5616,5539.0296
2011-03-25 12:15:00,76.67,76.71,76.67,76.7,6872.499743563442,60.5537,60.5853,60.5537,60.5774,6872.4997
2011-03-25 12:20:00,76.69,76.71,76.67,76.7,5846.753513180839,60.5695,60.5853,60.5537,60.5774,5846.7535
2011-03-25 12:25:00,76.7,76.73,76.68,76.73,8308.544466099087,60.5774,60.6011,60.5616,60.6011,8308.5445
2011-03-25 12:30:00,76.71,76.74,76.68,76.68,7487.947481793004,60.5853,60.609,60.5616,60.5616,7487.9475
2011-03-25 12:35:00,76.68,76.72,76.65,76.69,5333.880397989537,60.5616,60.5932,60.5379,60.5695,5333.8804
2011-03-25 12:40:00,76.71,76.71,76.64,76.65,10360.036926864292,60.5853,60.5853,60.53,60.5379,10360.0369
2011-03-25 12:45:00,76.66,76.72,76.64,76.71,10360.036926864292,60.5458,60.5932,60.53,60.5853,10360.0369
2011-03-25 12:50:00,76.71,76.72,76.68,76.72,4821.007282798236,60.5853,60.5932,60.5616,60.5932,4821.0073
2011-03-25 12:55:00,76.72,76.72,76.7,76.71,5949.328136219099,60.5932,60.5932,60.5774,60.5853,5949.3281
2011-03-25 13:00:00,76.72,76.76,76.71,76.72,12719.25325674428,60.5932,60.6248,60.5853,60.5932,12719.2533
2011-03-25 13:05:00,76.74,76.82,76.74,76.81,5026.156528874756,60.609,60.6721,60.609,60.6642,5026.1565
2011-03-25 13:10:00,76.8,76.83,76.78,76.8,12514.10401066776,60.6563,60.68,60.6406,60.6563,12514.104
2011-03-25 13:15:00,76.81,76.86,76.79,76.85,4513.283413683455,60.6642,60.7037,60.6484,60.6958,4513.2834
2011-03-25 13:20:00,76.84,76.85,76.82,76.84,9231.71607344343,60.6879,60.6958,60.6721,60.6879,9231.7161
2011-03-25 13:25:00,76.84,76.84,76.78,76.81,7795.671350907785,60.6879,60.6879,60.6406,60.6642,7795.6714
2011-03-25 13:30:00,76.82,76.82,76.79,76.82,8000.820596984306,60.6721,60.6721,60.6484,60.6721,8000.8206
2011-03-25 13:35:00,76.82,76.82,76.8,76.82,8308.544466099087,60.6721,60.6721,60.6563,60.6721,8308.5445
2011-03-25 13:40:00,76.8,76.83,76.79,76.81,13950.148733203405,60.6563,60.68,60.6484,60.6642,13950.1487
2011-03-25 13:45:00,76.81,76.82,76.8,76.8,6154.47738229562,60.6642,60.6721,60.6563,60.6563,6154.4774
2011-03-25 13:50:00,76.8,76.83,76.79,76.82,8308.544466099087,60.6563,60.68,60.6484,60.6721,8308.5445
2011-03-25 13:55:00,76.82,76.82,76.73,76.77,13539.850241050364,60.6721,60.6721,60.6011,60.6327,13539.8502
2011-03-25 14:00:00,76.77,76.78,76.76,76.78,6975.074366601702,60.6327,60.6406,60.6248,60.6406,6975.0744
2011-03-25 14:05:00,76.77,76.82,76.76,76.81,10872.910042055595,60.6327,60.6721,60.6248,60.6642,10872.91
2011-03-25 14:10:00,76.8,76.82,76.8,76.82,12514.10401066776,60.6563,60.6721,60.6563,60.6721,12514.104
2011-03-25 14:15:00,76.82,76.84,76.79,76.79,14668.171094471229,60.6721,60.6879,60.6484,60.6484,14668.1711
2011-03-25 14:20:00,76.8,76.83,76.77,76.82,7385.372858754744,60.6563,60.68,60.6327,60.6721,7385.3729
2011-03-25 14:25:00,76.81,76.83,76.78,76.82,16309.365063083393,60.6642,60.68,60.6406,60.6721,16309.3651
2011-03-25 14:30:00,76.8,76.82,76.75,76.76,11180.633911170376,60.6563,60.6721,60.6169,60.6248,11180.6339
2011-03-25 14:35:00,76.77,76.82,76.77,76.82,11078.059288132115,60.6327,60.6721,60.6327,60.6721,11078.0593
2011-03-25 14:40:00,76.83,76.84,76.8,76.84,11385.783157246897,60.68,60.6879,60.6563,60.6879,11385.7832
2011-03-25 14:45:00,76.84,76.89,76.84,76.88,15386.193455739049,60.6879,60.7274,60.6879,60.7195,15386.1935
2011-03-25 14:50:00,76.87,76.89,76.87,76.89,6564.775874448661,60.7116,60.7274,60.7116,60.7274,6564.7759
2011-03-25 14:55:00,76.88,76.92,76.88,76.92,11180.633911170376,60.7195,60.7511,60.7195,60.7511,11180.6339
2011-03-25 15:00:00,76.91,76.93,76.91,76.93,14155.297979279923,60.7432,60.759,60.7432,60.759,14155.298
2011-03-25 15:05:00,76.92,76.93,76.86,76.88,17027.387424351215,60.7511,60.759,60.7037,60.7195,17027.3874
2011-03-25 15:10:00,76.88,76.95,76.85,76.93,17437.685916504255,60.7195,60.7748,60.6958,60.759,17437.6859
2011-03-25 15:15:00,76.93,76.93,76.88,76.92,16617.088932198174,60.759,60.759,60.7195,60.7511,16617.0889
2011-03-25 15:20:00,76.92,76.92,76.87,76.87,17540.260539542516,60.7511,60.7511,60.7116,60.7116,17540.2605
2011-03-25 15:25:00,76.87,76.88,76.78,76.78,22258.69319930249,60.7116,60.7195,60.6406,60.6406,22258.6932
2011-03-25 15:30:00,76.77,76.82,76.76,76.76,20309.775361575543,60.6327,60.6721,60.6248,60.6248,20309.7754
2011-03-25 15:35:00,76.76,76.83,76.76,76.82,18155.70827777208,60.6248,60.68,60.6248,60.6721,18155.7083
2011-03-25 15:40:00,76.82,76.86,76.82,76.82,18053.13365473381,60.6721,60.7037,60.6721,60.6721,18053.1337
2011-03-25 15:45:00,76.82,76.83,76.66,76.74,51697.61001128321,60.6721,60.68,60.5458,60.609,51697.61
2011-03-25 15:50:00,76.73,76.74,76.69,76.71,25335.9318904503,60.6011,60.609,60.5695,60.5853,25335.9319
2011-03-25 15:55:00,76.72,76.78,76.68,76.71,59493.28136219099,60.5932,60.6406,60.5616,60.5853,59493.2814
2011-03-28 09:30:00,76.57,76.98,76.57,76.91,22258.69319930249,60.4747,60.7985,60.4747,60.7432,22258.6932
2011-03-28 09:35:00,76.86,76.9,76.69,76.69,13539.850241050364,60.7037,60.7353,60.5695,60.5695,13539.8502
2011-03-28 09:40:00,76.67,76.68,76.48,76.54,43491.64016822238,60.5537,60.5616,60.4036,60.451,43491.6402
2011-03-28 09:45:00,76.54,76.7,76.52,76.67,37747.4612780798,60.451,60.5774,60.4352,60.5537,37747.4613
2011-03-28 09:50:00,76.7,76.87,76.7,76.85,9436.86531951995,60.5774,60.7116,60.5774,60.6958,9436.8653
2011-03-28 09:55:00,76.85,76.94,76.66,76.7,23387.01405272336,60.6958,60.7669,60.5458,60.5774,23387.0141
2011-03-28 10:00:00,76.7,76.72,76.5,76.5,41440.14770745717,60.5774,60.5932,60.4194,60.4194,41440.1477
2011-03-28 10:05:00,76.5,76.58,76.48,76.53,7898.245973946045,60.4194,60.4826,60.4036,60.4431,7898.246
2011-03-28 10:10:00,76.53,76.56,76.42,76.56,11283.208534208636,60.4431,60.4668,60.3562,60.4668,11283.2085
2011-03-28 10:15:00,76.56,76.57,76.49,76.5,26156.528874756383,60.4668,60.4747,60.4115,60.4194,26156.5289
2011-03-28 10:20:00,76.5,76.5,76.4,76.41,16719.663555236435,60.4194,60.4194,60.3404,60.3483,16719.6636
2011-03-28 10:25:00,76.4,76.44,76.35,76.35,33131.60324135808,60.3404,60.372,60.3009,60.3009,33131.6032
2011-03-28 10:30:00,76.35,76.38,76.29,76.37,49440.96830444148,60.3009,60.3246,60.2536,60.3167,49440.9683
2011-03-28 10:35:00,76.36,76.42,76.35,76.41,14873.320340547749,60.3088,60.3562,60.3009,60.3483,14873.3203
2011-03-28 10:40:00,76.41,76.43,76.32,76.43,25335.9318904503,60.3483,60.3641,60.2772,60.3641,25335.9319
2011-03-28 10:45:00,76.44,76.53,76.43,76.44,5949.328136219099,60.372,60.4431,60.3641,60.372,5949.3281
2011-03-28 10:50:00,76.45,76.57,76.43,76.57,11283.208534208636,60.3799,60.4747,60.3641,60.4747,11283.2085
2011-03-28 10:55:00,76.53,76.57,76.5,76.57,4821.007282798236,60.4431,60.4747,60.4194,60.4747,4821.0073
2011-03-28 11:00:00,76.56,76.57,76.47,76.55,10872.910042055595,60.4668,60.4747,60.3957,60.4589,10872.91
2011-03-28 11:05:00,76.58,76.6,76.57,76.59,4000.410298492153,60.4826,60.4984,60.4747,60.4905,4000.4103
2011-03-28 11:10:00,76.57,76.57,76.53,76.53,4308.134167606934,60.4747,60.4747,60.4431,60.4431,4308.1342
2011-03-28 11:15:00,76.55,76.6,76.5,76.58,11693.507026361678,60.4589,60.4984,60.4194,60.4826,11693.507
2011-03-28 11:20:00,76.59,76.66,76.59,76.63,7385.372858754744,60.4905,60.5458,60.4905,60.5221,7385.3729
2011-03-28 11:25:00,76.66,76.69,76.61,76.63,5128.731151913016,60.5458,60.5695,60.5063,60.5221,5128.7312
2011-03-28 11:30:00,76.65,76.66,76.64,76.65,6359.626628372141,60.5379,60.5458,60.53,60.5379,6359.6266
2011-03-28 11:35:00,76.65,76.69,76.64,76.69,11898.656272438198,60.5379,60.5695,60.53,60.5695,11898.6563
2011-03-28 11:40:00,76.71,76.71,76.69,76.69,5333.880397989537,60.5853,60.5853,60.5695,60.5695,5333.8804
2011-03-28 11:45:00,76.7,76.75,76.69,76.75,5949.328136219099,60.5774,60.6169,60.5695,60.6169,5949.3281
2011-03-28 11:50:00,76.74,76.75,76.67,76.75,9436.86531951995,60.609,60.6169,60.5537,60.6169,9436.8653
2011-03-28 11:55:00,76.73,76.74,76.71,76.73,5333.880397989537,60.6011,60.609,60.5853,60.6011,5333.8804
2011-03-28 12:00:00,76.72,76.72,76.69,76.71,10154.887680787771,60.5932,60.5932,60.5695,60.5853,10154.8877
2011-03-28 12:05:00,76.71,76.86,76.71,76.85,19181.45450815468,60.5853,60.7037,60.5853,60.6958,19181.4545
2011-03-28 12:10:00,76.84,76.86,76.83,76.84,6769.925120525182,60.6879,60.7037,60.68,60.6879,6769.9251
2011-03-28 12:15:00,76.83,76.86,76.82,76.85,3795.261052415632,60.68,60.7037,60.6721,60.6958,3795.2611
2011-03-28 12:20:00,76.86,76.86,76.79,76.82,4821.007282798236,60.7037,60.7037,60.6484,60.6721,4821.0073
2011-03-28 12:25:00,76.82,76.85,76.8,76.81,6154.47738229562,60.6721,60.6958,60.6563,60.6642,6154.4774
2011-03-28 12:30:00,76.79,76.88,76.79,76.87,6257.0520053338805,60.6484,60.7195,60.6484,60.7116,6257.052
2011-03-28 12:35:00,76.86,76.86,76.77,76.81,8718.842958252128,60.7037,60.7037,60.6327,60.6642,8718.843
2011-03-28 12:40:00,76.81,76.89,76.72,76.89,11180.633911170376,60.6642,60.7274,60.5932,60.7274,11180.6339
2011-03-28 12:45:00,76.89,76.92,76.86,76.86,4615.858036721715,60.7274,60.7511,60.7037,60.7037,4615.858
2011-03-28 12:50:00,76.83,76.94,76.83,76.94,5744.178890142579,60.68,60.7669,60.68,60.7669,5744.1789
2011-03-28 12:55:00,76.94,76.97,76.93,76.96,6769.925120525182,60.7669,60.7906,60.759,60.7827,6769.9251
2011-03-28 13:00:00,76.96,77.01,76.96,76.99,7590.522104831264,60.7827,60.8222,60.7827,60.8064,7590.5221
2011-03-28 13:05:00,76.97,76.97,76.93,76.96,3897.8356754538927,60.7906,60.7906,60.759,60.7827,3897.8357
2011-03-28 13:10:00,76.96,76.97,76.93,76.97,9949.738434711251,60.7827,60.7906,60.759,60.7906,9949.7384
2011-03-28 13:15:00,76.97,77.0,76.94,76.94,5846.753513180839,60.7906,60.8143,60.7669,60.7669,5846.7535
2011-03-28 13:20:00,76.93,76.96,76.93,76.96,2974.6640681095496,60.759,60.7827,60.759,60.7827,2974.6641
2011-03-28 13:25:00,76.96,76.97,76.94,76.97,4000.410298492153,60.7827,60.7906,60.7669,60.7906,4000.4103
2011-03-28 13:30:00,76.95,76.96,76.94,76.95,3179.8133141860703,60.7748,60.7827,60.7669,60.7748,3179.8133
2011-03-28 13:35:00,76.94,76.95,76.93,76.94,5128.731151913016,60.7669,60.7748,60.759,60.7669,5128.7312
2011-03-28 13:40:00,76.94,76.94,76.92,76.93,1436.0447225356447,60.7669,60.7669,60.7511,60.759,1436.0447
2011-03-28 13:45:00,76.93,76.94,76.93,76.94,3487.537183300851,60.759,60.7669,60.759,60.7669,3487.5372
2011-03-28 13:50:00,76.93,76.94,76.92,76.94,4000.410298492153,60.759,60.7669,60.7511,60.7669,4000.4103
2011-03-28 13:55:00,76.94,76.94,76.91,76.91,3282.3879372243305,60.7669,60.7669,60.7432,60.7432,3282.3879
2011-03-28 14:00:00,76.9,76.9,76.87,76.89,6872.499743563442,60.7353,60.7353,60.7116,60.7274,6872.4997
2011-03-28 14:05:00,76.89,76.89,76.85,76.86,2051.4924607652065,60.7274,60.7274,60.6958,60.7037,2051.4925
2011-03-28 14:10:00,76.86,76.87,76.83,76.85,6462.201251410401,60.7037,60.7116,60.68,60.6958,6462.2013
2011-03-28 14:15:00,76.84,77.02,76.84,76.98,27079.70048210073,60.6879,60.8301,60.6879,60.7985,27079.7005
2011-03-28 14:20:00,76.98,76.99,76.9,76.95,9334.29069648169,60.7985,60.8064,60.7353,60.7748,9334.2907
2011-03-28 14:25:00,76.96,76.96,76.91,76.91,4615.858036721715,60.7827,60.7827,60.7432,60.7432,4615.858
2011-03-28 14:30:00,76.9,76.9,76.79,76.79,4410.708790645194,60.7353,60.7353,60.6484,60.6484,4410.7088
2011-03-28 14:35:00,76.79,76.87,76.79,76.86,4718.432659759975,60.6484,60.7116,60.6484,60.7037,4718.4327
2011-03-28 14:40:00,76.85,76.92,76.85,76.87,10154.887680787771,60.6958,60.7511,60.6958,60.7116,10154.8877
2011-03-28 14:45:00,76.87,76.87,76.82,76.84,5641.604267104318,60.7116,60.7116,60.6721,60.6879,5641.6043
2011-03-28 14:50:00,76.85,76.91,76.83,76.91,12616.67863370602,60.6958,60.7432,60.68,60.7432,12616.6786
2011-03-28 14:55:00,76.92,76.94,76.84,76.84,4102.984921530413,60.7511,60.7669,60.6879,60.6879,4102.9849
2011-03-28 15:00:00,76.82,76.84,76.81,76.84,6872.499743563442,60.6721,60.6879,60.6642,60.6879,6872.4997
2011-03-28 15:05:00,76.83,76.83,76.76,76.76,3384.962560262591,60.68,60.68,60.6248,60.6248,3384.9626
2011-03-28 15:10:00,76.77,76.81,76.75,76.8,3795.261052415632,60.6327,60.6642,60.6169,60.6563,3795.2611
2011-03-28 15:15:00,76.8,76.82,76.74,76.74,5641.604267104318,60.6563,60.6721,60.609,60.609,5641.6043
2011-03-28 15:20:00,76.74,76.75,76.71,76.71,5026.156528874756,60.609,60.6169,60.5853,60.5853,5026.1565
2011-03-28 15:25:00,76.72,76.79,76.71,76.71,8000.820596984306,60.5932,60.6484,60.5853,60.5853,8000.8206
2011-03-28 15:30:00,76.72,76.76,76.72,76.75,7282.798235716484,60.5932,60.6248,60.5932,60.6169,7282.7982
2011-03-28 15:35:00,76.76,76.76,76.71,76.72,9744.58918863473,60.6248,60.6248,60.5853,60.5932,9744.5892
2011-03-28 15:40:00,76.72,76.72,76.68,76.71,10975.484665093856,60.5932,60.5932,60.5616,60.5853,10975.4847
2011-03-28 15:45:00,76.7,76.76,76.63,76.69,42055.59544568673,60.5774,60.6248,60.5221,60.5695,42055.5954
2011-03-28 15:50:00,76.67,76.73,76.65,76.72,31592.983895784186,60.5537,60.6011,60.5379,60.5932,31592.9839
2011-03-28 15:55:00,76.72,76.73,76.62,76.65,66981.22884398399,60.5932,60.6011,60.5142,60.5379,66981.2288
2011-03-29 09:30:00,76.61,76.75,76.5,76.73,12924.402502820802,60.5063,60.6169,60.4194,60.6011,12924.4025
2011-03-29 09:35:00,76.74,76.83,76.7,76.81,10360.036926864292,60.609,60.68,60.5774,60.6642,10360.0369
2011-03-29 09:40:00,76.76,76.82,76.69,76.77,10360.036926864292,60.6248,60.6721,60.5695,60.6327,10360.0369
2011-03-29 09:45:00,76.77,76.77,76.65,76.69,16206.790440045132,60.6327,60.6327,60.5379,60.5695,16206.7904
2011-03-29 09:50:00,76.7,76.71,76.66,76.7,17027.387424351215,60.5774,60.5853,60.5458,60.5774,17027.3874
2011-03-29 09:55:00,76.71,76.79,76.68,76.68,23181.86480664684,60.5853,60.6484,60.5616,60.5616,23181.8648
2011-03-29 10:00:00,76.68,76.91,76.64,76.9,26361.678120832905,60.5616,60.7432,60.53,60.7353,26361.6781
2011-03-29 10:05:00,76.91,76.98,76.85,76.92,15693.91732485383,60.7432,60.7985,60.6958,60.7511,15693.9173
2011-03-29 10:10:00,76.95,77.0,76.93,76.98,11283.208534208636,60.7748,60.8143,60.759,60.7985,11283.2085
2011-03-29 10:15:00,76.98,77.06,76.95,77.04,26053.954251718125,60.7985,60.8617,60.7748,60.8459,26053.9543
2011-03-29 10:20:00,77.04,77.1,77.01,77.1,8513.693712175607,60.8459,60.8933,60.8222,60.8933,8513.6937
2011-03-29 10:25:00,77.1,77.14,77.1,77.11,8718.842958252128,60.8933,60.9249,60.8933,60.9012,8718.843
2011-03-29 10:30:00,77.12,77.15,77.05,77.08,11283.208534208636,60.9091,60.9328,60.8538,60.8775,11283.2085
2011-03-29 10:35:00,77.08,77.1,77.06,77.1,8411.119089137346,60.8775,60.8933,60.8617,60.8933,8411.1191
2011-03-29 10:40:00,77.08,77.11,77.07,77.1,4718.432659759975,60.8775,60.9012,60.8696,60.8933,4718.4327
2011-03-29 10:45:00,77.1,77.18,77.09,77.18,9026.566827366907,60.8933,60.9565,60.8854,60.9565,9026.5668
2011-03-29 10:50:00,77.17,77.23,77.14,77.16,7487.947481793004,60.9486,60.996,60.9249,60.9407,7487.9475
2011-03-29 10:55:00,77.14,77.19,77.12,77.16,5846.753513180839,60.9249,60.9644,60.9091,60.9407,5846.7535
2011-03-29 11:00:00,77.16,77.17,77.12,77.15,5026.156528874756,60.9407,60.9486,60.9091,60.9328,5026.1565
2011-03-29 11:05:00,77.15,77.21,77.09,77.21,11283.208534208636,60.9328,60.9802,60.8854,60.9802,11283.2085
2011-03-29 11:10:00,77.21,77.23,77.19,77.21,6769.925120525182,60.9802,60.996,60.9644,60.9802,6769.9251
2011-03-29 11:15:00,77.2,77.24,77.2,77.23,10154.887680787771,60.9723,61.0039,60.9723,60.996,10154.8877
2011-03-29 11:20:00,77.23,77.32,77.23,77.25,10154.887680787771,60.996,61.067,60.996,61.0118,10154.8877
2011-03-29 11:25:00,77.28,77.38,77.26,77.36,7795.671350907785,61.0354,61.1144,61.0197,61.0986,7795.6714
2011-03-29 11:30:00,77.35,77.39,77.26,77.33,10565.186172940814,61.0907,61.1223,61.0197,61.0749,10565.1862
2011-03-29 11:35:00,77.31,77.32,77.23,77.24,10667.760795979077,61.0591,61.067,60.996,61.0039,10667.7608
2011-03-29 11:40:00,77.24,77.27,77.23,77.27,13539.850241050364,61.0039,61.0276,60.996,61.0276,13539.8502
2011-03-29 11:45:00,77.28,77.28,77.24,77.24,1948.9178377269463,61.0354,61.0354,61.0039,61.0039,1948.9178
2011-03-29 11:50:00,77.24,77.25,77.23,77.23,4923.581905836496,61.0039,61.0118,60.996,60.996,4923.5819
2011-03-29 11:55:00,77.23,77.28,77.23,77.27,9436.86531951995,60.996,61.0354,60.996,61.0276,9436.8653
2011-03-29 12:00:00,77.27,77.35,77.24,77.34,9744.58918863473,61.0276,61.0907,61.0039,61.0828,9744.5892
2011-03-29 12:05:00,77.32,77.34,77.28,77.32,4308.134167606934,61.067,61.0828,61.0354,61.067,4308.1342
2011-03-29 12:10:00,77.31,77.32,77.26,77.26,1641.1939686121652,61.0591,61.067,61.0197,61.0197,1641.194
2011-03-29 12:15:00,77.26,77.29,77.23,77.29,6769.925120525182,61.0197,61.0433,60.996,61.0433,6769.9251
2011-03-29 12:20:00,77.33,77.34,77.29,77.34,7077.648989639963,61.0749,61.0828,61.0433,61.0828,7077.649
2011-03-29 12:25:00,77.34,77.36,77.31,77.33,4718.432659759975,61.0828,61.0986,61.0591,61.0749,4718.4327
2011-03-29 12:30:00,77.31,77.32,77.23,77.25,12001.23089547646,61.0591,61.067,60.996,61.0118,12001.2309
2011-03-29 12:35:00,77.25,77.29,77.24,77.29,9129.14145040517,61.0118,61.0433,61.0039,61.0433,9129.1415
2011-03-29 12:40:00,77.29,77.29,77.26,77.26,1948.9178377269463,61.0433,61.0433,61.0197,61.0197,1948.9178
2011-03-29 12:45:00,77.26,77.27,77.24,77.26,3384.962560262591,61.0197,61.0276,61.0039,61.0197,3384.9626
2011-03-29 12:50:00,77.27,77.28,77.25,77.28,3897.8356754538927,61.0276,61.0354,61.0118,61.0354,3897.8357
2011-03-29 12:55:00,77.29,77.33,77.27,77.3,7487.947481793004,61.0433,61.0749,61.0276,61.0512,7487.9475
2011-03-29 13:00:00,77.3,77.3,77.26,77.27,3795.261052415632,61.0512,61.0512,61.0197,61.0276,3795.2611
2011-03-29 13:05:00,77.27,77.32,77.26,77.32,6564.775874448661,61.0276,61.067,61.0197,61.067,6564.7759
2011-03-29 13:10:00,77.3,77.35,77.3,77.34,7898.245973946045,61.0512,61.0907,61.0512,61.0828,7898.246
2011-03-29 13:15:00,77.33,77.35,77.3,77.35,4615.858036721715,61.0749,61.0907,61.0512,61.0907,4615.858
2011-03-29 13:20:00,77.34,77.36,77.32,77.32,3692.686429377372,61.0828,61.0986,61.067,61.067,3692.6864
2011-03-29 13:25:00,77.32,77.34,77.31,77.33,2564.365575956508,61.067,61.0828,61.0591,61.0749,2564.3656
2011-03-29 13:30:00,77.33,77.34,77.32,77.34,3590.111806339112,61.0749,61.0828,61.067,61.0828,3590.1118
2011-03-29 13:35:00,77.34,77.36,77.32,77.36,7282.798235716484,61.0828,61.0986,61.067,61.0986,7282.7982
2011-03-29 13:40:00,77.37,77.43,77.36,77.42,7693.096727869524,61.1065,61.1539,61.0986,61.146,7693.0967
2011-03-29 13:45:00,77.43,77.45,77.42,77.44,4102.984921530413,61.1539,61.1697,61.146,61.1618,4102.9849
2011-03-29 13:50:00,77.44,77.44,77.41,77.42,3179.8133141860703,61.1618,61.1618,61.1381,61.146,3179.8133
2011-03-29 13:55:00,77.41,77.41,77.35,77.35,3795.261052415632,61.1381,61.1381,61.0907,61.0907,3795.2611
2011-03-29 14:00:00,77.35,77.41,77.33,77.4,6359.626628372141,61.0907,61.1381,61.0749,61.1302,6359.6266
2011-03-29 14:05:00,77.41,77.43,77.38,77.43,3692.686429377372,61.1381,61.1539,61.1144,61.1539,3692.6864
2011-03-29 14:10:00,77.44,77.44,77.4,77.41,6462.201251410401,61.1618,61.1618,61.1302,61.1381,6462.2013
2011-03-29 14:15:00,77.4,77.42,77.4,77.42,5231.305774951277,61.1302,61.146,61.1302,61.146,5231.3058
2011-03-29 14:20:00,77.42,77.42,77.38,77.38,6462.201251410401,61.146,61.146,61.1144,61.1144,6462.2013
2011-03-29 14:25:00,77.39,77.4,77.37,77.38,2051.4924607652065,61.1223,61.1302,61.1065,61.1144,2051.4925
2011-03-29 14:30:00,77.39,77.42,77.38,77.4,5949.328136219099,61.1223,61.146,61.1144,61.1302,5949.3281
2011-03-29 14:35:00,77.4,77.42,77.37,77.39,14873.320340547749,61.1302,61.146,61.1065,61.1223,14873.3203
2011-03-29 14:40:00,77.39,77.43,77.39,77.41,9642.014565596472,61.1223,61.1539,61.1223,61.1381,9642.0146
2011-03-29 14:45:00,77.41,77.46,77.41,77.43,5744.178890142579,61.1381,61.1776,61.1381,61.1539,5744.1789
2011-03-29 14:50:00,77.43,77.45,77.4,77.44,6359.626628372141,61.1539,61.1697,61.1302,61.1618,6359.6266
2011-03-29 14:55:00,77.45,77.47,77.43,77.46,7180.223612678223,61.1697,61.1855,61.1539,61.1776,7180.2236
2011-03-29 15:00:00,77.46,77.48,77.41,77.41,15386.193455739049,61.1776,61.1934,61.1381,61.1381,15386.1935
2011-03-29 15:05:00,77.41,77.43,77.35,77.4,19284.029131192943,61.1381,61.1539,61.0907,61.1302,19284.0291
2011-03-29 15:10:00,77.39,77.43,77.37,77.43,8718.842958252128,61.1223,61.1539,61.1065,61.1539,8718.843
2011-03-29 15:15:00,77.45,77.46,77.4,77.42,12103.80551851472,61.1697,61.1776,61.1302,61.146,12103.8055
2011-03-29 15:20:00,77.4,77.42,77.4,77.42,12719.25325674428,61.1302,61.146,61.1302,61.146,12719.2533
2011-03-29 15:25:00,77.42,77.46,77.41,77.46,9231.71607344343,61.146,61.1776,61.1381,61.1776,9231.7161
2011-03-29 15:30:00,77.46,77.46,77.41,77.41,14155.297979279923,61.1776,61.1776,61.1381,61.1381,14155.298
2011-03-29 15:35:00,77.42,77.42,77.38,77.4,14975.894963586008,61.146,61.146,61.1144,61.1302,14975.895
2011-03-29 15:40:00,77.39,77.4,77.36,77.37,15899.06657093035,61.1223,61.1302,61.0986,61.1065,15899.0666
2011-03-29 15:45:00,77.38,77.45,77.38,77.43,20002.051492460763,61.1144,61.1697,61.1144,61.1539,20002.0515
2011-03-29 15:50:00,77.44,77.48,77.44,77.47,21438.09621499641,61.1618,61.1934,61.1618,61.1855,21438.0962
2011-03-29 15:55:00,77.47,77.5,77.45,77.5,31798.1331418607,61.1855,61.2092,61.1697,61.2092,31798.1331
2011-03-30 09:30:00,77.79,77.86,77.61,77.77,18976.30526207816,61.4382,61.4935,61.2961,61.4224,18976.3053
2011-03-30 09:35:00,77.76,77.84,77.73,77.8,6257.0520053338805,61.4146,61.4777,61.3909,61.4461,6257.052
2011-03-30 09:40:00,77.78,77.86,77.66,77.66,4615.858036721715,61.4303,61.4935,61.3356,61.3356,4615.858
2011-03-30 09:45:00,77.66,77.86,77.66,77.85,8000.820596984306,61.3356,61.4935,61.3356,61.4856,8000.8206
2011-03-30 09:50:00,77.85,77.93,77.85,77.86,28926.043696789413,61.4856,61.5488,61.4856,61.4935,28926.0437
2011-03-30 09:55:00,77.85,77.99,77.83,77.99,14360.447225356444,61.4856,61.5962,61.4698,61.5962,14360.4472
2011-03-30 10:00:00,77.99,77.99,77.95,77.96,4615.858036721715,61.5962,61.5962,61.5646,61.5725,4615.858
2011-03-30 10:05:00,77.96,77.99,77.96,77.97,9642.014565596472,61.5725,61.5962,61.5725,61.5804,9642.0146
2011-03-30 10:10:00,77.96,77.98,77.94,77.97,12103.80551851472,61.5725,61.5883,61.5567,61.5804,12103.8055
2011-03-30 10:15:00,77.98,77.99,77.96,77.97,8821.417581290389,61.5883,61.5962,61.5725,61.5804,8821.4176
2011-03-30 10:20:00,77.95,78.07,77.95,78.05,20925.22309980511,61.5646,61.6594,61.5646,61.6436,20925.2231
2011-03-30 10:25:00,78.05,78.13,78.05,78.08,13026.977125859064,61.6436,61.7068,61.6436,61.6673,13026.9771
2011-03-30 10:30:00,78.07,78.18,78.07,78.17,9436.86531951995,61.6594,61.7463,61.6594,61.7384,9436.8653
2011-03-30 10:35:00,78.18,78.18,78.11,78.14,7693.096727869524,61.7463,61.7463,61.691,61.7147,7693.0967
2011-03-30 10:40:00,78.13,78.17,78.12,78.14,5539.029644066058,61.7068,61.7384,61.6989,61.7147,5539.0296
2011-03-30 10:45:00,78.13,78.18,78.09,78.09,9436.86531951995,61.7068,61.7463,61.6752,61.6752,9436.8653
2011-03-30 10:50:00,78.09,78.11,77.98,78.07,8616.268335213868,61.6752,61.691,61.5883,61.6594,8616.2683
2011-03-30 10:55:00,78.07,78.1,77.99,77.99,4923.581905836496,61.6594,61.6831,61.5962,61.5962,4923.5819
2011-03-30 11:00:00,77.98,78.0,77.94,77.96,8103.395220022566,61.5883,61.6041,61.5567,61.5725,8103.3952
2011-03-30 11:05:00,77.95,77.95,77.86,77.94,6462.201251410401,61.5646,61.5646,61.4935,61.5567,6462.2013
2011-03-30 11:10:00,77.91,78.02,77.9,78.01,6667.350497486921,61.533,61.6199,61.5251,61.612,6667.3505
2011-03-30 11:15:00,78.01,78.04,77.96,77.96,9539.43994255821,61.612,61.6357,61.5725,61.5725,9539.4399
2011-03-30 11:20:00,77.96,77.96,77.89,77.93,5333.880397989537,61.5725,61.5725,61.5172,61.5488,5333.8804
2011-03-30 11:25:00,77.94,77.94,77.83,77.85,7590.522104831264,61.5567,61.5567,61.4698,61.4856,7590.5221
2011-03-30 11:30:00,77.83,77.96,77.83,77.88,16924.812801312954,61.4698,61.5725,61.4698,61.5093,16924.8128
2011-03-30 11:35:00,77.88,77.9,77.8,77.8,4923.581905836496,61.5093,61.5251,61.4461,61.4461,4923.5819
2011-03-30 11:40:00,77.8,77.8,77.77,77.8,5846.753513180839,61.4461,61.4461,61.4224,61.4461,5846.7535
2011-03-30 11:45:00,77.79,77.88,77.79,77.87,12103.80551851472,61.4382,61.5093,61.4382,61.5014,12103.8055
2011-03-30 11:50:00,77.85,77.88,77.84,77.86,6564.775874448661,61.4856,61.5093,61.4777,61.4935,6564.7759
2011-03-30 11:55:00,77.85,77.89,77.85,77.87,4821.007282798236,61.4856,61.5172,61.4856,61.5014,4821.0073
2011-03-30 12:00:00,77.89,77.89,77.85,77.85,7180.223612678223,61.5172,61.5172,61.4856,61.4856,7180.2236
2011-03-30 12:05:00,77.85,77.87,77.79,77.8,7898.245973946045,61.4856,61.5014,61.4382,61.4461,7898.246
2011-03-30 12:10:00,77.78,77.81,77.75,77.81,9129.14145040517,61.4303,61.454,61.4067,61.454,9129.1415
2011-03-30 12:15:00,77.8,77.86,77.78,77.8,8718.842958252128,61.4461,61.4935,61.4303,61.4461,8718.843
2011-03-30 12:20:00,77.8,77.81,77.77,77.81,8513.693712175607,61.4461,61.454,61.4224,61.454,8513.6937
2011-03-30 12:25:00,77.81,77.84,77.79,77.8,13026.977125859064,61.454,61.4777,61.4382,61.4461,13026.9771
2011-03-30 12:30:00,77.8,77.8,77.69,77.72,20822.648476766848,61.4461,61.4461,61.3593,61.383,20822.6485
2011-03-30 12:35:00,77.72,77.72,77.62,77.62,12821.82787978254,61.383,61.383,61.304,61.304,12821.8279
2011-03-30 12:40:00,77.63,77.65,77.61,77.65,12001.23089547646,61.3119,61.3277,61.2961,61.3277,12001.2309
2011-03-30 12:45:00,77.65,77.65,77.63,77.65,7487.947481793004,61.3277,61.3277,61.3119,61.3277,7487.9475
2011-03-30 12:50:00,77.65,77.67,77.63,77.64,11488.357780285158,61.3277,61.3435,61.3119,61.3198,11488.3578
2011-03-30 12:55:00,77.65,77.65,77.61,77.64,6872.499743563442,61.3277,61.3277,61.2961,61.3198,6872.4997
2011-03-30 13:00:00,77.64,77.67,77.63,77.63,8411.119089137346,61.3198,61.3435,61.3119,61.3119,8411.1191
2011-03-30 13:05:00,77.63,77.76,77.63,77.75,7795.671350907785,61.3119,61.4146,61.3119,61.4067,7795.6714
2011-03-30 13:10:00,77.74,77.77,77.72,77.76,1846.343214688686,61.3988,61.4224,61.383,61.4146,1846.3432
2011-03-30 13:15:00,77.75,77.76,77.71,77.71,6051.902759257359,61.4067,61.4146,61.3751,61.3751,6051.9028
2011-03-30 13:20:00,77.72,77.72,77.66,77.69,9026.566827366907,61.383,61.383,61.3356,61.3593,9026.5668
2011-03-30 13:25:00,77.7,77.7,77.62,77.62,3795.261052415632,61.3672,61.3672,61.304,61.304,3795.2611
2011-03-30 13:30:00,77.62,77.73,77.62,77.68,13437.275618012103,61.304,61.3909,61.304,61.3514,13437.2756
2011-03-30 13:35:00,77.67,77.68,77.65,77.65,4000.410298492153,61.3435,61.3514,61.3277,61.3277,4000.4103
2011-03-30 13:40:00,77.65,77.67,77.62,77.65,7693.096727869524,61.3277,61.3435,61.304,61.3277,7693.0967
2011-03-30 13:45:00,77.65,77.67,77.63,77.65,8718.842958252128,61.3277,61.3435,61.3119,61.3277,8718.843
2011-03-30 13:50:00,77.65,77.66,77.64,77.64,7590.522104831264,61.3277,61.3356,61.3198,61.3198,7590.5221
2011-03-30 13:55:00,77.65,77.69,77.6,77.69,25438.506513488563,61.3277,61.3593,61.2882,61.3593,25438.5065
2011-03-30 14:00:00,77.67,77.69,77.63,77.65,22976.71556057032,61.3435,61.3593,61.3119,61.3277,22976.7156
2011-03-30 14:05:00,77.65,77.66,77.61,77.66,6975.074366601702,61.3277,61.3356,61.2961,61.3356,6975.0744
2011-03-30 14:10:00,77.63,77.65,77.58,77.59,7487.947481793004,61.3119,61.3277,61.2724,61.2803,7487.9475
2011-03-30 14:15:00,77.59,77.59,77.57,77.57,5641.604267104318,61.2803,61.2803,61.2645,61.2645,5641.6043
2011-03-30 14:20:00,77.57,77.61,77.56,77.61,12206.38014155298,61.2645,61.2961,61.2566,61.2961,12206.3801
2011-03-30 14:25:00,77.6,77.62,77.6,77.6,9026.566827366907,61.2882,61.304,61.2882,61.2882,9026.5668
2011-03-30 14:30:00,77.61,77.64,77.6,77.62,5846.753513180839,61.2961,61.3198,61.2882,61.304,5846.7535
2011-03-30 14:35:00,77.64,77.64,77.55,77.59,6975.074366601702,61.3198,61.3198,61.2487,61.2803,6975.0744
2011-03-30 14:40:00,77.58,77.66,77.58,77.66,7693.096727869524,61.2724,61.3356,61.2724,61.3356,7693.0967
2011-03-30 14:45:00,77.65,77.68,77.64,77.67,5231.305774951277,61.3277,61.3514,61.3198,61.3435,5231.3058
2011-03-30 14:50:00,77.67,77.68,77.63,77.65,6975.074366601702,61.3435,61.3514,61.3119,61.3277,6975.0744
2011-03-30 14:55:00,77.64,77.65,77.62,77.62,5949.328136219099,61.3198,61.3277,61.304,61.304,5949.3281
2011-03-30 15:00:00,77.63,77.63,77.58,77.58,10360.036926864292,61.3119,61.3119,61.2724,61.2724,10360.0369
2011-03-30 15:05:00,77.59,77.6,77.53,77.54,8205.969843060826,61.2803,61.2882,61.2329,61.2408,8205.9698
2011-03-30 15:10:00,77.54,77.59,77.54,77.58,6564.775874448661,61.2408,61.2803,61.2408,61.2724,6564.7759
2011-03-30 15:15:00,77.57,77.63,77.56,77.59,10257.462303826032,61.2645,61.3119,61.2566,61.2803,10257.4623
2011-03-30 15:20:00,77.58,77.63,77.57,77.59,14668.171094471229,61.2724,61.3119,61.2645,61.2803,14668.1711
2011-03-30 15:25:00,77.6,77.65,77.59,77.64,8718.842958252128,61.2882,61.3277,61.2803,61.3198,8718.843
2011-03-30 15:30:00,77.64,77.71,77.64,77.7,15283.61883270079,61.3198,61.3751,61.3198,61.3672,15283.6188
2011-03-30 15:35:00,77.7,77.72,77.64,77.64,22874.14093753205,61.3672,61.383,61.3198,61.3198,22874.1409
2011-03-30 15:40:00,77.64,77.64,77.58,77.61,20309.775361575543,61.3198,61.3198,61.2724,61.2961,20309.7754
2011-03-30 15:45:00,77.61,77.62,77.39,77.41,54056.82634116319,61.2961,61.304,61.1223,61.1381,54056.8263
2011-03-30 15:50:00,77.41,77.48,77.4,77.48,36721.7150476972,61.1381,61.1934,61.1302,61.1934,36721.715
2011-03-30 15:55:00,77.48,77.52,77.4,77.51,60519.02759257359,61.1934,61.225,61.1302,61.2171,60519.0276
2011-03-31 09:30:00,77.32,77.59,77.27,77.46,15386.193455739049,61.067,61.2803,61.0276,61.1776,15386.1935
2011-03-31 09:35:00,77.41,77.83,77.38,77.76,9436.86531951995,61.1381,61.4698,61.1144,61.4146,9436.8653
2011-03-31 09:40:00,77.71,77.9,77.56,77.6,18668.58139296338,61.3751,61.5251,61.2566,61.2882,18668.5814
2011-03-31 09:45:00,77.61,77.73,77.56,77.6,10257.462303826032,61.2961,61.3909,61.2566,61.2882,10257.4623
2011-03-31 09:50:00,77.6,77.71,77.57,77.66,9642.014565596472,61.2882,61.3751,61.2645,61.3356,9642.0146
2011-03-31 09:55:00,77.63,77.65,77.53,77.61,8103.395220022566,61.3119,61.3277,61.2329,61.2961,8103.3952
2011-03-31 10:00:00,77.6,77.74,77.54,77.68,16001.641193968611,61.2882,61.3988,61.2408,61.3514,16001.6412
2011-03-31 10:05:00,77.69,77.72,77.59,77.69,10360.036926864292,61.3593,61.383,61.2803,61.3593,10360.0369
2011-03-31 10:10:00,77.69,77.75,77.66,77.71,14257.872602318186,61.3593,61.4067,61.3356,61.3751,14257.8726
2011-03-31 10:15:00,77.73,77.75,77.71,77.75,16822.238178274692,61.3909,61.4067,61.3751,61.4067,16822.2382
2011-03-31 10:20:00,77.75,77.96,77.74,77.91,20412.349984613807,61.4067,61.5725,61.3988,61.533,20412.35
2011-03-31 10:25:00,77.93,77.99,77.91,77.96,22771.5663144938,61.5488,61.5962,61.533,61.5725,22771.5663
2011-03-31 10:30:00,77.98,78.08,77.97,78.08,24925.63339829726,61.5883,61.6673,61.5804,61.6673,24925.6334
2011-03-31 10:35:00,78.08,78.24,78.04,78.23,37337.16278592676,61.6673,61.7937,61.6357,61.7858,37337.1628
2011-03-31 10:40:00,78.24,78.26,78.17,78.19,9231.71607344343,61.7937,61.8094,61.7384,61.7542,9231.7161
2011-03-31 10:45:00,78.2,78.26,78.2,78.24,7282.798235716484,61.7621,61.8094,61.7621,61.7937,7282.7982
2011-03-31 10:50:00,78.23,78.23,78.17,78.19,11796.081649399935,61.7858,61.7858,61.7384,61.7542,11796.0816
2011-03-31 10:55:00,78.18,78.2,78.18,78.18,10770.335419017334,61.7463,61.7621,61.7463,61.7463,10770.3354
2011-03-31 11:00:00,78.19,78.19,78.13,78.14,13744.999487126885,61.7542,61.7542,61.7068,61.7147,13744.9995
2011-03-31 11:05:00,78.13,78.14,77.97,77.99,27182.275105138982,61.7068,61.7147,61.5804,61.5962,27182.2751
2011-03-31 11:10:00,77.99,77.99,77.94,77.95,13744.999487126885,61.5962,61.5962,61.5567,61.5646,13744.9995
2011-03-31 11:15:00,77.96,77.99,77.94,77.94,14155.297979279923,61.5725,61.5962,61.5567,61.5567,14155.298
2011-03-31 11:20:00,77.94,77.95,77.75,77.79,28002.87208944507,61.5567,61.5646,61.4067,61.4382,28002.8721
2011-03-31 11:25:00,77.74,77.84,77.74,77.83,4718.432659759975,61.3988,61.4777,61.3988,61.4698,4718.4327
2011-03-31 11:30:00,77.8,77.83,77.75,77.75,4102.984921530413,61.4461,61.4698,61.4067,61.4067,4102.9849
2011-03-31 11:35:00,77.78,77.79,77.72,77.74,4308.134167606934,61.4303,61.4382,61.383,61.3988,4308.1342
2011-03-31 11:40:00,77.75,77.77,77.71,77.72,4000.410298492153,61.4067,61.4224,61.3751,61.383,4000.4103
2011-03-31 11:45:00,77.72,77.73,77.67,77.67,4923.581905836496,61.383,61.3909,61.3435,61.3435,4923.5819
2011-03-31 11:50:00,77.71,77.83,77.7,77.83,5231.305774951277,61.3751,61.4698,61.3672,61.4698,5231.3058
2011-03-31 11:55:00,77.82,77.82,77.7,77.73,4308.134167606934,61.4619,61.4619,61.3672,61.3909,4308.1342
2011-03-31 12:00:00,77.72,77.8,77.67,77.78,3282.3879372243305,61.383,61.4461,61.3435,61.4303,3282.3879
2011-03-31 12:05:00,77.79,77.85,77.79,77.82,4308.134167606934,61.4382,61.4856,61.4382,61.4619,4308.1342
2011-03-31 12:10:00,77.83,77.89,77.82,77.89,15386.193455739049,61.4698,61.5172,61.4619,61.5172,15386.1935
2011-03-31 12:15:00,77.88,77.92,77.86,77.9,6462.201251410401,61.5093,61.5409,61.4935,61.5251,6462.2013
2011-03-31 12:20:00,77.91,78.02,77.91,77.99,10360.036926864292,61.533,61.6199,61.533,61.5962,10360.0369
2011-03-31 12:25:00,78.01,78.12,78.01,78.11,10872.910042055595,61.612,61.6989,61.612,61.691,10872.91
2011-03-31 12:30:00,78.11,78.18,78.09,78.11,10667.760795979077,61.691,61.7463,61.6752,61.691,10667.7608
2011-03-31 12:35:00,78.1,78.1,78.07,78.07,6667.350497486921,61.6831,61.6831,61.6594,61.6594,6667.3505
2011-03-31 12:40:00,78.08,78.11,78.08,78.1,13129.551748897322,61.6673,61.691,61.6673,61.6831,13129.5517
2011-03-31 12:45:00,78.1,78.12,78.08,78.1,8923.992204328648,61.6831,61.6989,61.6673,61.6831,8923.9922
2011-03-31 12:50:00,78.09,78.19,78.08,78.19,5026.156528874756,61.6752,61.7542,61.6673,61.7542,5026.1565
2011-03-31 12:55:00,78.19,78.24,78.18,78.22,8411.119089137346,61.7542,61.7937,61.7463,61.7779,8411.1191
2011-03-31 13:00:00,78.22,78.23,78.19,78.21,5128.731151913016,61.7779,61.7858,61.7542,61.77,5128.7312
2011-03-31 13:05:00,78.22,78.22,78.2,78.22,3282.3879372243305,61.7779,61.7779,61.7621,61.7779,3282.3879
2011-03-31 13:10:00,78.22,78.25,78.22,78.25,5846.753513180839,61.7779,61.8016,61.7779,61.8016,5846.7535
2011-03-31 13:15:00,78.26,78.28,78.25,78.28,5949.328136219099,61.8094,61.8252,61.8016,61.8252,5949.3281
2011-03-31 13:20:00,78.27,78.28,78.25,78.28,8205.969843060826,61.8173,61.8252,61.8016,61.8252,8205.9698
2011-03-31 13:25:00,78.28,78.29,78.26,78.27,8513.693712175607,61.8252,61.8331,61.8094,61.8173,8513.6937
2011-03-31 13:30:00,78.26,78.27,78.25,78.25,4718.432659759975,61.8094,61.8173,61.8016,61.8016,4718.4327
2011-03-31 13:35:00,78.25,78.26,78.19,78.19,8616.268335213868,61.8016,61.8094,61.7542,61.7542,8616.2683
2011-03-31 13:40:00,78.2,78.24,78.16,78.17,8103.395220022566,61.7621,61.7937,61.7305,61.7384,8103.3952
2011-03-31 13:45:00,78.17,78.19,78.16,78.16,3897.8356754538927,61.7384,61.7542,61.7305,61.7305,3897.8357
2011-03-31 13:50:00,78.17,78.22,78.14,78.14,6975.074366601702,61.7384,61.7779,61.7147,61.7147,6975.0744
2011-03-31 13:55:00,78.15,78.16,78.08,78.08,7077.648989639963,61.7226,61.7305,61.6673,61.6673,7077.649
2011-03-31 14:00:00,78.09,78.1,78.06,78.07,5128.731151913016,61.6752,61.6831,61.6515,61.6594,5128.7312
2011-03-31 14:05:00,78.08,78.15,78.08,78.12,12206.38014155298,61.6673,61.7226,61.6673,61.6989,12206.3801
2011-03-31 14:10:00,78.12,78.16,78.12,78.16,5333.880397989537,61.6989,61.7305,61.6989,61.7305,5333.8804
2011-03-31 14:15:00,78.16,78.24,78.16,78.22,13847.574110165144,61.7305,61.7937,61.7305,61.7779,13847.5741
2011-03-31 14:20:00,78.22,78.24,78.19,78.21,11590.932403323415,61.7779,61.7937,61.7542,61.77,11590.9324
2011-03-31 14:25:00,78.21,78.25,78.2,78.2,9436.86531951995,61.77,61.8016,61.7621,61.7621,9436.8653
2011-03-31 14:30:00,78.22,78.23,78.19,78.2,5846.753513180839,61.7779,61.7858,61.7542,61.7621,5846.7535
2011-03-31 14:35:00,78.21,78.25,78.2,78.25,5333.880397989537,61.77,61.8016,61.7621,61.8016,5333.8804
2011-03-31 14:40:00,78.26,78.27,78.21,78.25,7077.648989639963,61.8094,61.8173,61.77,61.8016,7077.649
2011-03-31 14:45:00,78.26,78.28,78.25,78.28,8000.820596984306,61.8094,61.8252,61.8016,61.8252,8000.8206
2011-03-31 14:50:00,78.28,78.3,78.28,78.28,8718.842958252128,61.8252,61.841,61.8252,61.8252,8718.843
2011-03-31 14:55:00,78.28,78.33,78.28,78.31,9436.86531951995,61.8252,61.8647,61.8252,61.8489,9436.8653
2011-03-31 15:00:00,78.31,78.31,78.25,78.25,8821.417581290389,61.8489,61.8489,61.8016,61.8016,8821.4176
2011-03-31 15:05:00,78.26,78.27,78.26,78.26,6872.499743563442,61.8094,61.8173,61.8094,61.8094,6872.4997
2011-03-31 15:10:00,78.27,78.27,78.24,78.25,17027.387424351215,61.8173,61.8173,61.7937,61.8016,17027.3874
2011-03-31 15:15:00,78.26,78.26,78.21,78.22,10872.910042055595,61.8094,61.8094,61.77,61.7779,10872.91
2011-03-31 15:20:00,78.21,78.22,78.18,78.19,5949.328136219099,61.77,61.7779,61.7463,61.7542,5949.3281
2011-03-31 15:25:00,78.18,78.19,78.16,78.17,7590.522104831264,61.7463,61.7542,61.7305,61.7384,7590.5221
2011-03-31 15:30:00,78.17,78.17,78.09,78.11,10052.313057749512,61.7384,61.7384,61.6752,61.691,10052.3131
2011-03-31 15:35:00,78.11,78.19,78.09,78.16,21950.969330187712,61.691,61.7542,61.6752,61.7305,21950.9693
2011-03-31 15:40:00,78.16,78.2,78.15,78.19,20309.775361575543,61.7305,61.7621,61.7226,61.7542,20309.7754
2011-03-31 15:45:00,78.17,78.18,77.84,77.86,85854.9594830239,61.7384,61.7463,61.4777,61.4935,85854.9595
2011-03-31 15:50:00,77.85,77.88,77.73,77.73,77443.84039388655,61.4856,61.5093,61.3909,61.3909,77443.8404
2011-03-31 15:55:00,77.74,77.74,77.54,77.63,191404.24658939376,61.3988,61.3988,61.2408,61.3119,191404.2466
2011-04-01 09:30:00,77.94,78.1,77.31,77.98,58364.96050877013,61.5567,61.6831,61.0591,61.5883,58364.9605
2011-04-01 09:35:00,77.98,78.38,77.96,78.33,29746.64068109549,61.5883,61.9042,61.5725,61.8647,29746.6407
2011-04-01 09:40:00,78.33,78.47,78.23,78.35,26566.827366909427,61.8647,61.9753,61.7858,61.8805,26566.8274
2011-04-01 09:45:00,78.32,78.35,78.16,78.2,19078.87988511642,61.8568,61.8805,61.7305,61.7621,19078.8799
2011-04-01 09:50:00,78.2,78.29,78.2,78.27,19386.6037542312,61.7621,61.8331,61.7621,61.8173,19386.6038
2011-04-01 09:55:00,78.27,78.27,78.14,78.21,25746.230382603346,61.8173,61.8173,61.7147,61.77,25746.2304
2011-04-01 10:00:00,78.23,78.25,78.1,78.16,28720.89445071289,61.7858,61.8016,61.6831,61.7305,28720.8945
2011-04-01 10:05:00,78.16,78.22,78.13,78.18,24515.33490614422,61.7305,61.7779,61.7068,61.7463,24515.3349
2011-04-01 10:10:00,78.19,78.26,78.18,78.18,21335.52159195815,61.7542,61.8094,61.7463,61.7463,21335.5216
2011-04-01 10:15:00,78.19,78.21,78.13,78.16,26259.103497794644,61.7542,61.77,61.7068,61.7305,26259.1035
2011-04-01 10:20:00,78.18,78.2,78.11,78.16,18976.30526207816,61.7463,61.7621,61.691,61.7305,18976.3053
2011-04-01 10:25:00,78.17,78.18,78.09,78.12,20207.200738537285,61.7384,61.7463,61.6752,61.6989,20207.2007
2011-04-01 10:30:00,78.12,78.26,78.12,78.18,9539.43994255821,61.6989,61.8094,61.6989,61.7463,9539.4399
2011-04-01 10:35:00,78.19,78.19,78.12,78.14,17027.387424351215,61.7542,61.7542,61.6989,61.7147,17027.3874
2011-04-01 10:40:00,78.14,78.18,78.14,78.17,9949.738434711251,61.7147,61.7463,61.7147,61.7384,9949.7384
2011-04-01 10:45:00,78.18,78.26,78.17,78.24,8718.842958252128,61.7463,61.8094,61.7384,61.7937,8718.843
2011-04-01 10:50:00,78.26,78.32,78.23,78.32,8616.268335213868,61.8094,61.8568,61.7858,61.8568,8616.2683
2011-04-01 10:55:00,78.31,78.33,78.28,78.32,7693.096727869524,61.8489,61.8647,61.8252,61.8568,7693.0967
2011-04-01 11:00:00,78.33,78.4,78.31,78.38,13334.700994973842,61.8647,61.92,61.8489,61.9042,13334.701
2011-04-01 11:05:00,78.41,78.44,78.37,78.44,8411.119089137346,61.9279,61.9516,61.8963,61.9516,8411.1191
2011-04-01 11:10:00,78.44,78.46,78.42,78.45,8000.820596984306,61.9516,61.9674,61.9358,61.9595,8000.8206
2011-04-01 11:15:00,78.46,78.47,78.45,78.47,8616.268335213868,61.9674,61.9753,61.9595,61.9753,8616.2683
2011-04-01 11:20:00,78.46,78.48,78.42,78.42,14975.894963586008,61.9674,61.9832,61.9358,61.9358,14975.895
2011-04-01 11:25:00,78.42,78.43,78.29,78.34,23387.01405272336,61.9358,61.9437,61.8331,61.8726,23387.0141
2011-04-01 11:30:00,78.36,78.45,78.35,78.42,21540.670838034668,61.8884,61.9595,61.8805,61.9358,21540.6708
2011-04-01 11:35:00,78.43,78.49,78.42,78.45,36311.41655554416,61.9437,61.9911,61.9358,61.9595,36311.4166
2011-04-01 11:40:00,78.46,78.48,78.45,78.46,16617.088932198174,61.9674,61.9832,61.9595,61.9674,16617.0889
2011-04-01 11:45:00,78.46,78.52,78.45,78.51,20617.49923069033,61.9674,62.0148,61.9595,62.0069,20617.4992
2011-04-01 11:50:00,78.5,78.62,78.49,78.58,16822.238178274692,61.999,62.0938,61.9911,62.0622,16822.2382
2011-04-01 11:55:00,78.58,78.67,78.58,78.65,26361.678120832905,62.0622,62.1333,62.0622,62.1175,26361.6781
2011-04-01 12:00:00,78.65,78.65,78.54,78.54,10975.484665093856,62.1175,62.1175,62.0306,62.0306,10975.4847
2011-04-01 12:05:00,78.53,78.59,78.53,78.59,8411.119089137346,62.0227,62.0701,62.0227,62.0701,8411.1191
2011-04-01 12:10:00,78.61,78.63,78.57,78.62,5846.753513180839,62.0859,62.1017,62.0543,62.0938,5846.7535
2011-04-01 12:15:00,78.63,78.7,78.63,78.69,12514.10401066776,62.1017,62.157,62.1017,62.1491,12514.104
2011-04-01 12:20:00,78.68,78.75,78.68,78.73,13334.700994973842,62.1412,62.1965,62.1412,62.1807,13334.701
2011-04-01 12:25:00,78.74,78.75,78.72,78.72,6564.775874448661,62.1886,62.1965,62.1728,62.1728,6564.7759
2011-04-01 12:30:00,78.72,78.73,78.68,78.68,8205.969843060826,62.1728,62.1807,62.1412,62.1412,8205.9698
2011-04-01 12:35:00,78.68,78.72,78.68,78.72,5333.880397989537,62.1412,62.1728,62.1412,62.1728,5333.8804
2011-04-01 12:40:00,78.7,78.76,78.7,78.74,8103.395220022566,62.157,62.2043,62.157,62.1886,8103.3952
2011-04-01 12:45:00,78.74,78.75,78.66,78.66,14565.596471432968,62.1886,62.1965,62.1254,62.1254,14565.5965
2011-04-01 12:50:00,78.66,78.67,78.65,78.65,5744.178890142579,62.1254,62.1333,62.1175,62.1175,5744.1789
2011-04-01 12:55:00,78.65,78.75,78.65,78.72,10462.611549902556,62.1175,62.1965,62.1175,62.1728,10462.6115
2011-04-01 13:00:00,78.72,78.72,78.66,78.67,8000.820596984306,62.1728,62.1728,62.1254,62.1333,8000.8206
2011-04-01 13:05:00,78.67,78.75,78.65,78.74,12308.95476459124,62.1333,62.1965,62.1175,62.1886,12308.9548
2011-04-01 13:10:00,78.74,78.75,78.65,78.65,8308.544466099087,62.1886,62.1965,62.1175,62.1175,8308.5445
2011-04-01 13:15:00,78.66,78.71,78.65,78.65,11078.059288132115,62.1254,62.1649,62.1175,62.1175,11078.0593
2011-04-01 13:20:00,78.65,78.69,78.65,78.66,11078.059288132115,62.1175,62.1491,62.1175,62.1254,11078.0593
2011-04-01 13:25:00,78.66,78.68,78.65,78.67,6667.350497486921,62.1254,62.1412,62.1175,62.1333,6667.3505
2011-04-01 13:30:00,78.67,78.68,78.66,78.67,6051.902759257359,62.1333,62.1412,62.1254,62.1333,6051.9028
2011-04-01 13:35:00,78.68,78.72,78.65,78.66,14668.171094471229,62.1412,62.1728,62.1175,62.1254,14668.1711
2011-04-01 13:40:00,78.66,78.72,78.66,78.69,6051.902759257359,62.1254,62.1728,62.1254,62.1491,6051.9028
2011-04-01 13:45:00,78.68,78.69,78.65,78.66,8513.693712175607,62.1412,62.1491,62.1175,62.1254,8513.6937
2011-04-01 13:50:00,78.66,78.67,78.65,78.66,11078.059288132115,62.1254,62.1333,62.1175,62.1254,11078.0593
2011-04-01 13:55:00,78.66,78.71,78.65,78.71,7180.223612678223,62.1254,62.1649,62.1175,62.1649,7180.2236
2011-04-01 14:00:00,78.71,78.73,78.7,78.72,7898.245973946045,62.1649,62.1807,62.157,62.1728,7898.246
2011-04-01 14:05:00,78.72,78.72,78.67,78.69,11180.633911170376,62.1728,62.1728,62.1333,62.1491,11180.6339
2011-04-01 14:10:00,78.68,78.69,78.66,78.67,8513.693712175607,62.1412,62.1491,62.1254,62.1333,8513.6937
2011-04-01 14:15:00,78.68,78.69,78.65,78.67,17540.260539542516,62.1412,62.1491,62.1175,62.1333,17540.2605
2011-04-01 14:20:00,78.68,78.72,78.68,78.71,7795.671350907785,62.1412,62.1728,62.1412,62.1649,7795.6714
2011-04-01 14:25:00,78.71,78.76,78.71,78.76,11385.783157246897,62.1649,62.2043,62.1649,62.2043,11385.7832
2011-04-01 14:30:00,78.74,78.76,78.72,78.74,14052.723356241666,62.1886,62.2043,62.1728,62.1886,14052.7234
2011-04-01 14:35:00,78.75,78.76,78.74,78.75,12821.82787978254,62.1965,62.2043,62.1886,62.1965,12821.8279
2011-04-01 14:40:00,78.76,78.76,78.67,78.68,19181.45450815468,62.2043,62.2043,62.1333,62.1412,19181.4545
2011-04-01 14:45:00,78.67,78.67,78.65,78.65,37029.43891681198,62.1333,62.1333,62.1175,62.1175,37029.4389
2011-04-01 14:50:00,78.66,78.68,78.59,78.62,18668.58139296338,62.1254,62.1412,62.0701,62.0938,18668.5814
2011-04-01 14:55:00,78.61,78.74,78.61,78.73,18976.30526207816,62.0859,62.1886,62.0859,62.1807,18976.3053
2011-04-01 15:00:00,78.73,78.73,78.63,78.68,19591.753000307723,62.1807,62.1807,62.1017,62.1412,19591.753
2011-04-01 15:05:00,78.68,78.68,78.58,78.6,14257.872602318186,62.1412,62.1412,62.0622,62.078,14257.8726
2011-04-01 15:10:00,78.61,78.62,78.5,78.52,14052.723356241666,62.0859,62.0938,61.999,62.0148,14052.7234
2011-04-01 15:15:00,78.52,78.59,78.5,78.52,14463.021848394706,62.0148,62.0701,61.999,62.0148,14463.0218
2011-04-01 15:20:00,78.53,78.55,78.5,78.52,9949.738434711251,62.0227,62.0385,61.999,62.0148,9949.7384
2011-04-01 15:25:00,78.52,78.52,78.46,78.49,15899.06657093035,62.0148,62.0148,61.9674,61.9911,15899.0666
2011-04-01 15:30:00,78.5,78.55,78.47,78.48,17950.559031695557,61.999,62.0385,61.9753,61.9832,17950.559
2011-04-01 15:35:00,78.47,78.51,78.43,78.47,18771.15601600164,61.9753,62.0069,61.9437,61.9753,18771.156
2011-04-01 15:40:00,78.48,78.5,78.42,78.49,40311.82685403631,61.9832,61.999,61.9358,61.9911,40311.8269
2011-04-01 15:45:00,78.48,78.48,78.37,78.4,56621.1919171197,61.9832,61.9832,61.8963,61.92,56621.1919
2011-04-01 15:50:00,78.4,78.4,78.32,78.36,40927.27459226587,61.92,61.92,61.8568,61.8884,40927.2746
2011-04-01 15:55:00,78.37,78.56,78.37,78.51,166683.76243717305,61.8963,62.0464,61.8963,62.0069,166683.7624
2011-04-04 09:30:00,78.72,78.76,78.59,78.75,14052.723356241666,62.1728,62.2043,62.0701,62.1965,14052.7234
2011-04-04 09:35:00,78.76,79.03,78.72,78.92,16617.088932198174,62.2043,62.4176,62.1728,62.3307,16617.0889
2011-04-04 09:40:00,78.94,78.99,78.76,78.84,11283.208534208636,62.3465,62.386,62.2043,62.2675,11283.2085
2011-04-04 09:45:00,78.84,78.93,78.72,78.79,25335.9318904503,62.2675,62.3386,62.1728,62.228,25335.9319
2011-04-04 09:50:00,78.77,78.86,78.75,78.81,13437.275618012103,62.2122,62.2833,62.1965,62.2438,13437.2756
2011-04-04 09:55:00,78.82,78.88,78.81,78.87,7385.372858754744,62.2517,62.2991,62.2438,62.2912,7385.3729
2011-04-04 10:00:00,78.91,78.91,78.69,78.78,8205.969843060826,62.3228,62.3228,62.1491,62.2201,8205.9698
2011-04-04 10:05:00,78.78,78.89,78.78,78.87,14565.596471432968,62.2201,62.307,62.2201,62.2912,14565.5965
2011-04-04 10:10:00,78.86,78.86,78.75,78.77,4821.007282798236,62.2833,62.2833,62.1965,62.2122,4821.0073
2011-04-04 10:15:00,78.76,78.78,78.7,78.78,4205.559544568673,62.2043,62.2201,62.157,62.2201,4205.5595
2011-04-04 10:20:00,78.78,78.78,78.72,78.73,8513.693712175607,62.2201,62.2201,62.1728,62.1807,8513.6937
2011-04-04 10:25:00,78.73,78.75,78.63,78.63,6872.499743563442,62.1807,62.1965,62.1017,62.1017,6872.4997
2011-04-04 10:30:00,78.62,78.76,78.62,78.76,5333.880397989537,62.0938,62.2043,62.0938,62.2043,5333.8804
2011-04-04 10:35:00,78.76,78.78,78.65,78.73,9334.29069648169,62.2043,62.2201,62.1175,62.1807,9334.2907
2011-04-04 10:40:00,78.74,78.78,78.69,78.76,5846.753513180839,62.1886,62.2201,62.1491,62.2043,5846.7535
2011-04-04 10:45:00,78.76,78.78,78.71,78.71,8923.992204328648,62.2043,62.2201,62.1649,62.1649,8923.9922
2011-04-04 10:50:00,78.72,78.78,78.72,78.73,5641.604267104318,62.1728,62.2201,62.1728,62.1807,5641.6043
2011-04-04 10:55:00,78.74,78.74,78.65,78.7,4102.984921530413,62.1886,62.1886,62.1175,62.157,4102.9849
2011-04-04 11:00:00,78.72,78.78,78.72,78.77,2974.6640681095496,62.1728,62.2201,62.1728,62.2122,2974.6641
2011-04-04 11:05:00,78.76,78.78,78.69,78.76,4821.007282798236,62.2043,62.2201,62.1491,62.2043,4821.0073
2011-04-04 11:10:00,78.75,78.76,78.71,78.75,3795.261052415632,62.1965,62.2043,62.1649,62.1965,3795.2611
2011-04-04 11:15:00,78.74,78.77,78.72,78.76,3384.962560262591,62.1886,62.2122,62.1728,62.2043,3384.9626
2011-04-04 11:20:00,78.77,78.77,78.67,78.72,2154.067083803467,62.2122,62.2122,62.1333,62.1728,2154.0671
2011-04-04 11:25:00,78.69,78.7,78.65,78.67,3179.8133141860703,62.1491,62.157,62.1175,62.1333,3179.8133
2011-04-04 11:30:00,78.67,78.7,78.67,78.67,12308.95476459124,62.1333,62.157,62.1333,62.1333,12308.9548
2011-04-04 11:35:00,78.69,78.72,78.66,78.68,23079.290183608573,62.1491,62.1728,62.1254,62.1412,23079.2902
2011-04-04 11:40:00,78.68,78.76,78.65,78.76,4718.432659759975,62.1412,62.2043,62.1175,62.2043,4718.4327
2011-04-04 11:45:00,78.76,78.84,78.76,78.78,2872.089445071289,62.2043,62.2675,62.2043,62.2201,2872.0894
2011-04-04 11:50:00,78.77,78.79,78.73,78.79,3590.111806339112,62.2122,62.228,62.1807,62.228,3590.1118
2011-04-04 11:55:00,78.79,78.87,78.79,78.87,4410.708790645194,62.228,62.2912,62.228,62.2912,4410.7088
2011-04-04 12:00:00,78.85,78.89,78.83,78.88,5949.328136219099,62.2754,62.307,62.2596,62.2991,5949.3281
2011-04-04 12:05:00,78.91,78.92,78.81,78.81,7180.223612678223,62.3228,62.3307,62.2438,62.2438,7180.2236
2011-04-04 12:10:00,78.83,78.91,78.83,78.89,4000.410298492153,62.2596,62.3228,62.2596,62.307,4000.4103
2011-04-04 12:15:00,78.92,78.92,78.85,78.85,6564.775874448661,62.3307,62.3307,62.2754,62.2754,6564.7759
2011-04-04 12:20:00,78.84,78.9,78.83,78.87,6257.0520053338805,62.2675,62.3149,62.2596,62.2912,6257.052
2011-04-04 12:25:00,78.87,78.9,78.87,78.88,9129.14145040517,62.2912,62.3149,62.2912,62.2991,9129.1415
2011-04-04 12:30:00,78.89,78.92,78.86,78.89,7077.648989639963,62.307,62.3307,62.2833,62.307,7077.649
2011-04-04 12:35:00,78.91,78.91,78.82,78.91,6872.499743563442,62.3228,62.3228,62.2517,62.3228,6872.4997
2011-04-04 12:40:00,78.9,78.91,78.84,78.89,7385.372858754744,62.3149,62.3228,62.2675,62.307,7385.3729
2011-04-04 12:45:00,78.88,78.89,78.85,78.85,10667.760795979077,62.2991,62.307,62.2754,62.2754,10667.7608
2011-04-04 12:50:00,78.85,78.87,78.8,78.86,13129.551748897322,62.2754,62.2912,62.2359,62.2833,13129.5517
2011-04-04 12:55:00,78.86,78.94,78.82,78.94,31798.1331418607,62.2833,62.3465,62.2517,62.3465,31798.1331
2011-04-04 13:00:00,78.91,78.94,78.9,78.94,3692.686429377372,62.3228,62.3465,62.3149,62.3465,3692.6864
2011-04-04 13:05:00,78.95,78.96,78.93,78.93,4102.984921530413,62.3544,62.3623,62.3386,62.3386,4102.9849
2011-04-04 13:10:00,78.95,78.97,78.92,78.96,5026.156528874756,62.3544,62.3702,62.3307,62.3623,5026.1565
2011-04-04 13:15:00,78.96,78.97,78.93,78.97,4513.283413683455,62.3623,62.3702,62.3386,62.3702,4513.2834
2011-04-04 13:20:00,78.96,78.97,78.96,78.96,5436.455021027798,62.3623,62.3702,62.3623,62.3623,5436.455
2011-04-04 13:25:00,78.96,78.96,78.96,78.96,4513.283413683455,62.3623,62.3623,62.3623,62.3623,4513.2834
2011-04-04 13:30:00,78.95,78.96,78.91,78.93,15283.61883270079,62.3544,62.3623,62.3228,62.3386,15283.6188
2011-04-04 13:35:00,78.93,78.96,78.89,78.96,7590.522104831264,62.3386,62.3623,62.307,62.3623,7590.5221
2011-04-04 13:40:00,78.96,78.99,78.9,78.99,21540.670838034668,62.3623,62.386,62.3149,62.386,21540.6708
2011-04-04 13:45:00,79.0,79.0,78.91,78.91,6667.350497486921,62.3939,62.3939,62.3228,62.3228,6667.3505
2011-04-04 13:50:00,78.92,78.94,78.78,78.8,7898.245973946045,62.3307,62.3465,62.2201,62.2359,7898.246
2011-04-04 13:55:00,78.8,78.85,78.8,78.82,7590.522104831264,62.2359,62.2754,62.2359,62.2517,7590.5221
2011-04-04 14:00:00,78.8,78.82,78.74,78.79,16617.088932198174,62.2359,62.2517,62.1886,62.228,16617.0889
2011-04-04 14:05:00,78.8,78.94,78.8,78.94,7282.798235716484,62.2359,62.3465,62.2359,62.3465,7282.7982
2011-04-04 14:10:00,78.97,79.03,78.93,78.97,8513.693712175607,62.3702,62.4176,62.3386,62.3702,8513.6937
2011-04-04 14:15:00,78.98,79.01,78.91,78.91,6154.47738229562,62.3781,62.4018,62.3228,62.3228,6154.4774
2011-04-04 14:20:00,78.93,79.01,78.92,78.94,3795.261052415632,62.3386,62.4018,62.3307,62.3465,3795.2611
2011-04-04 14:25:00,78.93,79.01,78.9,79.01,4308.134167606934,62.3386,62.4018,62.3149,62.4018,4308.1342
2011-04-04 14:30:00,79.01,79.01,78.95,79.0,6769.925120525182,62.4018,62.4018,62.3544,62.3939,6769.9251
2011-04-04 14:35:00,79.01,79.01,78.96,78.96,3795.261052415632,62.4018,62.4018,62.3623,62.3623,3795.2611
2011-04-04 14:40:00,78.96,78.99,78.92,78.99,3795.261052415632,62.3623,62.386,62.3307,62.386,3795.2611
2011-04-04 14:45:00,78.98,78.99,78.93,78.96,2872.089445071289,62.3781,62.386,62.3386,62.3623,2872.0894
2011-04-04 14:50:00,78.98,79.01,78.93,79.0,7385.372858754744,62.3781,62.4018,62.3386,62.3939,7385.3729
2011-04-04 14:55:00,78.99,79.01,78.95,78.95,4513.283413683455,62.386,62.4018,62.3544,62.3544,4513.2834
2011-04-04 15:00:00,78.96,78.98,78.94,78.95,14257.872602318186,62.3623,62.3781,62.3465,62.3544,14257.8726
2011-04-04 15:05:00,78.94,78.97,78.92,78.95,6051.902759257359,62.3465,62.3702,62.3307,62.3544,6051.9028
2011-04-04 15:10:00,78.94,78.97,78.92,78.93,7590.522104831264,62.3465,62.3702,62.3307,62.3386,7590.5221
2011-04-04 15:15:00,78.92,78.94,78.89,78.89,34054.77484870243,62.3307,62.3465,62.307,62.307,34054.7748
2011-04-04 15:20:00,78.89,78.91,78.87,78.88,12616.67863370602,62.307,62.3228,62.2912,62.2991,12616.6786
2011-04-04 15:25:00,78.87,78.99,78.87,78.97,9949.738434711251,62.2912,62.386,62.2912,62.3702,9949.7384
2011-04-04 15:30:00,78.97,79.0,78.89,78.92,20309.775361575543,62.3702,62.3939,62.307,62.3307,20309.7754
2011-04-04 15:35:00,78.91,78.95,78.89,78.93,10462.611549902556,62.3228,62.3544,62.307,62.3386,10462.6115
2011-04-04 15:40:00,78.93,79.0,78.93,78.97,12411.5293876295,62.3386,62.3939,62.3386,62.3702,12411.5294
2011-04-04 15:45:00,78.99,79.03,78.97,79.01,21848.39470714945,62.386,62.4176,62.3702,62.4018,21848.3947
2011-04-04 15:50:00,79.02,79.04,78.9,78.92,31285.2600266694,62.4097,62.4255,62.3149,62.3307,31285.26
2011-04-04 15:55:00,78.92,79.02,78.92,78.97,49235.81905836496,62.3307,62.4097,62.3307,62.3702,49235.8191
2011-04-05 09:30:00,78.69,78.97,78.69,78.86,17540.260539542516,62.1491,62.3702,62.1491,62.2833,17540.2605
2011-04-05 09:35:00,78.89,79.02,78.88,78.98,11488.357780285158,62.307,62.4097,62.2991,62.3781,11488.3578
2011-04-05 09:40:00,78.98,79.01,78.82,78.85,11385.783157246897,62.3781,62.4018,62.2517,62.2754,11385.7832
2011-04-05 09:45:00,78.85,78.86,78.82,78.84,8103.395220022566,62.2754,62.2833,62.2517,62.2675,8103.3952
2011-04-05 09:50:00,78.85,78.89,78.83,78.88,14155.297979279923,62.2754,62.307,62.2596,62.2991,14155.298
2011-04-05 09:55:00,78.89,78.95,78.87,78.9,14873.320340547749,62.307,62.3544,62.2912,62.3149,14873.3203
2011-04-05 10:00:00,78.89,78.92,78.74,78.78,17027.387424351215,62.307,62.3307,62.1886,62.2201,17027.3874
2011-04-05 10:05:00,78.75,78.82,78.68,78.79,10154.887680787771,62.1965,62.2517,62.1412,62.228,10154.8877
2011-04-05 10:10:00,78.78,78.89,78.77,78.85,5744.178890142579,62.2201,62.307,62.2122,62.2754,5744.1789
2011-04-05 10:15:00,78.86,78.88,78.68,78.7,16104.215817006872,62.2833,62.2991,62.1412,62.157,16104.2158
2011-04-05 10:20:00,78.69,78.76,78.65,78.76,30156.93917324854,62.1491,62.2043,62.1175,62.2043,30156.9392
2011-04-05 10:25:00,78.77,78.79,78.71,78.71,8308.544466099087,62.2122,62.228,62.1649,62.1649,8308.5445
2011-04-05 10:30:00,78.71,78.77,78.65,78.66,10052.313057749512,62.1649,62.2122,62.1175,62.1254,10052.3131
2011-04-05 10:35:00,78.66,78.69,78.62,78.62,37644.88665504154,62.1254,62.1491,62.0938,62.0938,37644.8867
2011-04-05 10:40:00,78.61,78.66,78.61,78.65,3384.962560262591,62.0859,62.1254,62.0859,62.1175,3384.9626
2011-04-05 10:45:00,78.65,78.66,78.6,78.61,5949.328136219099,62.1175,62.1254,62.078,62.0859,5949.3281
2011-04-05 10:50:00,78.61,78.65,78.6,78.63,11898.656272438198,62.0859,62.1175,62.078,62.1017,11898.6563
2011-04-05 10:55:00,78.64,78.64,78.58,78.6,5949.328136219099,62.1096,62.1096,62.0622,62.078,5949.3281
2011-04-05 11:00:00,78.61,78.65,78.61,78.64,4102.984921530413,62.0859,62.1175,62.0859,62.1096,4102.9849
2011-04-05 11:05:00,78.64,78.65,78.58,78.63,12514.10401066776,62.1096,62.1175,62.0622,62.1017,12514.104
2011-04-05 11:10:00,78.62,78.67,78.62,78.65,2769.514822033029,62.0938,62.1333,62.0938,62.1175,2769.5148
2011-04-05 11:15:00,78.65,78.66,78.64,78.66,12001.23089547646,62.1175,62.1254,62.1096,62.1254,12001.2309
2011-04-05 11:20:00,78.65,78.66,78.62,78.65,4410.708790645194,62.1175,62.1254,62.0938,62.1175,4410.7088
2011-04-05 11:25:00,78.65,78.67,78.63,78.65,5641.604267104318,62.1175,62.1333,62.1017,62.1175,5641.6043
2011-04-05 11:30:00,78.65,78.67,78.6,78.62,9744.58918863473,62.1175,62.1333,62.078,62.0938,9744.5892
2011-04-05 11:35:00,78.65,78.67,78.65,78.65,6667.350497486921,62.1175,62.1333,62.1175,62.1175,6667.3505
2011-04-05 11:40:00,78.65,78.67,78.61,78.66,3692.686429377372,62.1175,62.1333,62.0859,62.1254,3692.6864
2011-04-05 11:45:00,78.66,78.67,78.6,78.62,35695.96881731459,62.1254,62.1333,62.078,62.0938,35695.9688
2011-04-05 11:50:00,78.62,78.62,78.44,78.52,23592.163298799875,62.0938,62.0938,61.9516,62.0148,23592.1633
2011-04-05 11:55:00,78.54,78.66,78.54,78.61,6359.626628372141,62.0306,62.1254,62.0306,62.0859,6359.6266
2011-04-05 12:00:00,78.59,78.6,78.51,78.52,6667.350497486921,62.0701,62.078,62.0069,62.0148,6667.3505
2011-04-05 12:05:00,78.54,78.54,78.5,78.51,4205.559544568673,62.0306,62.0306,61.999,62.0069,4205.5595
2011-04-05 12:10:00,78.52,78.53,78.52,78.53,2461.790952918248,62.0148,62.0227,62.0148,62.0227,2461.791
2011-04-05 12:15:00,78.54,78.55,78.53,78.54,5333.880397989537,62.0306,62.0385,62.0227,62.0306,5333.8804
2011-04-05 12:20:00,78.55,78.56,78.55,78.56,3487.537183300851,62.0385,62.0464,62.0385,62.0464,3487.5372
2011-04-05 12:25:00,78.56,78.56,78.51,78.54,3179.8133141860703,62.0464,62.0464,62.0069,62.0306,3179.8133
2011-04-05 12:30:00,78.54,78.56,78.53,78.56,7693.096727869524,62.0306,62.0464,62.0227,62.0464,7693.0967
2011-04-05 12:35:00,78.56,78.56,78.5,78.5,6564.775874448661,62.0464,62.0464,61.999,61.999,6564.7759
2011-04-05 12:40:00,78.5,78.52,78.5,78.52,4102.984921530413,61.999,62.0148,61.999,62.0148,4102.9849
2011-04-05 12:45:00,78.52,78.52,78.49,78.51,6154.47738229562,62.0148,62.0148,61.9911,62.0069,6154.4774
2011-04-05 12:50:00,78.51,78.51,78.48,78.5,5949.328136219099,62.0069,62.0069,61.9832,61.999,5949.3281
2011-04-05 12:55:00,78.5,78.5,78.5,78.5,2872.089445071289,61.999,61.999,61.999,61.999,2872.0894
2011-04-05 13:00:00,78.5,78.5,78.49,78.49,6051.902759257359,61.999,61.999,61.9911,61.9911,6051.9028
2011-04-05 13:05:00,78.5,78.51,78.46,78.5,6154.47738229562,61.999,62.0069,61.9674,61.999,6154.4774
2011-04-05 13:10:00,78.51,78.56,78.5,78.56,4000.410298492153,62.0069,62.0464,61.999,62.0464,4000.4103
2011-04-05 13:15:00,78.54,78.57,78.54,78.57,2256.6417068417272,62.0306,62.0543,62.0306,62.0543,2256.6417
2011-04-05 13:20:00,78.55,78.57,78.5,78.51,8000.820596984306,62.0385,62.0543,61.999,62.0069,8000.8206
2011-04-05 13:25:00,78.51,78.51,78.47,78.48,8103.395220022566,62.0069,62.0069,61.9753,61.9832,8103.3952
2011-04-05 13:30:00,78.48,78.49,78.47,78.48,8718.842958252128,61.9832,61.9911,61.9753,61.9832,8718.843
2011-04-05 13:35:00,78.48,78.48,78.42,78.42,6975.074366601702,61.9832,61.9832,61.9358,61.9358,6975.0744
2011-04-05 13:40:00,78.43,78.48,78.4,78.48,6667.350497486921,61.9437,61.9832,61.92,61.9832,6667.3505
2011-04-05 13:45:00,78.48,78.48,78.46,78.48,8513.693712175607,61.9832,61.9832,61.9674,61.9832,8513.6937
2011-04-05 13:50:00,78.47,78.49,78.46,78.48,5026.156528874756,61.9753,61.9911,61.9674,61.9832,5026.1565
2011-04-05 13:55:00,78.48,78.48,78.4,78.43,10257.462303826032,61.9832,61.9832,61.92,61.9437,10257.4623
2011-04-05 14:00:00,78.43,78.44,78.36,78.36,11180.633911170376,61.9437,61.9516,61.8884,61.8884,11180.6339
2011-04-05 14:05:00,78.36,78.44,78.34,78.42,9642.014565596472,61.8884,61.9516,61.8726,61.9358,9642.0146
2011-04-05 14:10:00,78.44,78.48,78.43,78.46,4000.410298492153,61.9516,61.9832,61.9437,61.9674,4000.4103
2011-04-05 14:15:00,78.46,78.48,78.46,78.48,6872.499743563442,61.9674,61.9832,61.9674,61.9832,6872.4997
2011-04-05 14:20:00,78.48,78.48,78.47,78.48,42568.46856087804,61.9832,61.9832,61.9753,61.9832,42568.4686
2011-04-05 14:25:00,78.48,78.48,78.4,78.41,12924.402502820802,61.9832,61.9832,61.92,61.9279,12924.4025
2011-04-05 14:30:00,78.42,78.42,78.39,78.41,9744.58918863473,61.9358,61.9358,61.9121,61.9279,9744.5892
2011-04-05 14:35:00,78.41,78.45,78.41,78.45,7795.671350907785,61.9279,61.9595,61.9279,61.9595,7795.6714
2011-04-05 14:40:00,78.45,78.45,78.41,78.44,8205.969843060826,61.9595,61.9595,61.9279,61.9516,8205.9698
2011-04-05 14:45:00,78.44,78.46,78.42,78.43,15283.61883270079,61.9516,61.9674,61.9358,61.9437,15283.6188
2011-04-05 14:50:00,78.43,78.43,78.37,78.38,9334.29069648169,61.9437,61.9437,61.8963,61.9042,9334.2907
2011-04-05 14:55:00,78.38,78.47,78.38,78.44,7282.798235716484,61.9042,61.9753,61.9042,61.9516,7282.7982
2011-04-05 15:00:00,78.43,78.49,78.42,78.48,39798.953738845004,61.9437,61.9911,61.9358,61.9832,39798.9537
2011-04-05 15:05:00,78.48,78.49,78.38,78.38,11590.932403323415,61.9832,61.9911,61.9042,61.9042,11590.9324
2011-04-05 15:10:00,78.35,78.4,78.34,78.4,11488.357780285158,61.8805,61.92,61.8726,61.92,11488.3578
2011-04-05 15:15:00,78.37,78.41,78.28,78.3,40414.40147707457,61.8963,61.9279,61.8252,61.841,40414.4015
2011-04-05 15:20:00,78.3,78.39,78.3,78.39,12821.82787978254,61.841,61.9121,61.841,61.9121,12821.8279
2011-04-05 15:25:00,78.39,78.39,78.31,78.36,9436.86531951995,61.9121,61.9121,61.8489,61.8884,9436.8653
2011-04-05 15:30:00,78.37,78.39,78.29,78.3,17437.685916504255,61.8963,61.9121,61.8331,61.841,17437.6859
2011-04-05 15:35:00,78.3,78.37,78.3,78.32,16617.088932198174,61.841,61.8963,61.841,61.8568,16617.0889
2011-04-05 15:40:00,78.31,78.31,78.19,78.19,28618.31982767464,61.8489,61.8489,61.7542,61.7542,28618.3198
2011-04-05 15:45:00,78.2,78.3,78.2,78.29,46671.45348240845,61.7621,61.841,61.7621,61.8331,46671.4535
2011-04-05 15:50:00,78.3,78.31,78.22,78.26,30464.66304236332,61.841,61.8489,61.7779,61.8094,30464.663
2011-04-05 15:55:00,78.27,78.37,78.27,78.36,59698.43060826751,61.8173,61.8963,61.8173,61.8884,59698.4306
2011-04-06 09:30:00,78.49,78.58,78.49,78.56,24412.76028310596,61.9911,62.0622,61.9911,62.0464,24412.7603
2011-04-06 09:35:00,78.56,78.57,78.49,78.54,8205.969843060826,62.0464,62.0543,61.9911,62.0306,8205.9698
2011-04-06 09:40:00,78.56,78.63,78.54,78.56,44722.53564468151,62.0464,62.1017,62.0306,62.0464,44722.5356
2011-04-06 09:45:00,78.56,78.81,78.56,78.74,15796.491947892093,62.0464,62.2438,62.0464,62.1886,15796.4919
2011-04-06 09:50:00,78.71,78.78,78.7,78.73,20104.626115499024,62.1649,62.2201,62.157,62.1807,20104.6261
2011-04-06 09:55:00,78.71,78.74,78.65,78.66,16206.790440045132,62.1649,62.1886,62.1175,62.1254,16206.7904
2011-04-06 10:00:00,78.67,78.74,78.57,78.67,24310.1856600677,62.1333,62.1886,62.0543,62.1333,24310.1857
2011-04-06 10:05:00,78.67,78.71,78.63,78.67,13950.148733203405,62.1333,62.1649,62.1017,62.1333,13950.1487
2011-04-06 10:10:00,78.66,78.67,78.52,78.53,12924.402502820802,62.1254,62.1333,62.0148,62.0227,12924.4025
2011-04-06 10:15:00,78.53,78.53,78.4,78.48,19694.327623345984,62.0227,62.0227,61.92,61.9832,19694.3276
2011-04-06 10:20:00,78.48,78.51,78.45,78.47,19386.6037542312,61.9832,62.0069,61.9595,61.9753,19386.6038
2011-04-06 10:25:00,78.48,78.55,78.47,78.53,29131.19294286593,61.9832,62.0385,61.9753,62.0227,29131.1929
2011-04-06 10:30:00,78.54,78.63,78.5,78.62,36106.26730946764,62.0306,62.1017,61.999,62.0938,36106.2673
2011-04-06 10:35:00,78.62,78.81,78.56,78.8,36413.991178582415,62.0938,62.2438,62.0464,62.2359,36413.9912
2011-04-06 10:40:00,78.8,78.89,78.77,78.82,19284.029131192943,62.2359,62.307,62.2122,62.2517,19284.0291
2011-04-06 10:45:00,78.83,78.85,78.82,78.83,12206.38014155298,62.2596,62.2754,62.2517,62.2596,12206.3801
2011-04-06 10:50:00,78.83,78.84,78.76,78.84,23899.887167914658,62.2596,62.2675,62.2043,62.2675,23899.8872
2011-04-06 10:55:00,78.84,78.91,78.79,78.91,16104.215817006872,62.2675,62.3228,62.228,62.3228,16104.2158
2011-04-06 11:00:00,78.91,78.99,78.78,78.78,56723.766540157965,62.3228,62.386,62.2201,62.2201,56723.7665
2011-04-06 11:05:00,78.77,78.81,78.62,78.79,22258.69319930249,62.2122,62.2438,62.0938,62.228,22258.6932
2011-04-06 11:10:00,78.78,78.87,78.76,78.83,21232.94696891989,62.2201,62.2912,62.2043,62.2596,21232.947
2011-04-06 11:15:00,78.84,78.88,78.67,78.68,22668.99169145553,62.2675,62.2991,62.1333,62.1412,22668.9917
2011-04-06 11:20:00,78.69,78.7,78.59,78.6,12616.67863370602,62.1491,62.157,62.0701,62.078,12616.6786
2011-04-06 11:25:00,78.62,78.66,78.57,78.58,10154.887680787771,62.0938,62.1254,62.0543,62.0622,10154.8877
2011-04-06 11:30:00,78.59,78.63,78.49,78.5,7077.648989639963,62.0701,62.1017,61.9911,61.999,7077.649
2011-04-06 11:35:00,78.51,78.56,78.47,78.53,11693.507026361678,62.0069,62.0464,61.9753,62.0227,11693.507
2011-04-06 11:40:00,78.5,78.51,78.44,78.48,9436.86531951995,61.999,62.0069,61.9516,61.9832,9436.8653
2011-04-06 11:45:00,78.48,78.58,78.47,78.58,7898.245973946045,61.9832,62.0622,61.9753,62.0622,7898.246
2011-04-06 11:50:00,78.58,78.61,78.47,78.48,7693.096727869524,62.0622,62.0859,61.9753,61.9832,7693.0967
2011-04-06 11:55:00,78.48,78.48,78.43,78.44,10462.611549902556,61.9832,61.9832,61.9437,61.9516,10462.6115
2011-04-06 12:00:00,78.43,78.51,78.43,78.49,10154.887680787771,61.9437,62.0069,61.9437,61.9911,10154.8877
2011-04-06 12:05:00,78.5,78.66,78.48,78.65,19796.902246384245,61.999,62.1254,61.9832,62.1175,19796.9022
2011-04-06 12:10:00,78.64,78.65,78.57,78.6,6359.626628372141,62.1096,62.1175,62.0543,62.078,6359.6266
2011-04-06 12:15:00,78.6,78.6,78.52,78.55,9026.566827366907,62.078,62.078,62.0148,62.0385,9026.5668
2011-04-06 12:20:00,78.56,78.66,78.54,78.63,12001.23089547646,62.0464,62.1254,62.0306,62.1017,12001.2309
2011-04-06 12:25:00,78.63,78.64,78.61,78.64,5128.731151913016,62.1017,62.1096,62.0859,62.1096,5128.7312
2011-04-06 12:30:00,78.66,78.71,78.64,78.64,4821.007282798236,62.1254,62.1649,62.1096,62.1096,4821.0073
2011-04-06 12:35:00,78.65,78.65,78.58,78.58,3897.8356754538927,62.1175,62.1175,62.0622,62.0622,3897.8357
2011-04-06 12:40:00,78.59,78.65,78.59,78.63,5539.029644066058,62.0701,62.1175,62.0701,62.1017,5539.0296
2011-04-06 12:45:00,78.61,78.65,78.55,78.64,4821.007282798236,62.0859,62.1175,62.0385,62.1096,4821.0073
2011-04-06 12:50:00,78.65,78.73,78.65,78.69,6769.925120525182,62.1175,62.1807,62.1175,62.1491,6769.9251
2011-04-06 12:55:00,78.69,78.75,78.68,78.75,5846.753513180839,62.1491,62.1965,62.1412,62.1965,5846.7535
2011-04-06 13:00:00,78.77,78.8,78.74,78.78,5333.880397989537,62.2122,62.2359,62.1886,62.2201,5333.8804
2011-04-06 13:05:00,78.78,78.79,78.67,78.69,7487.947481793004,62.2201,62.228,62.1333,62.1491,7487.9475
2011-04-06 13:10:00,78.68,78.69,78.62,78.62,9026.566827366907,62.1412,62.1491,62.0938,62.0938,9026.5668
2011-04-06 13:15:00,78.62,78.64,78.61,78.62,16309.365063083393,62.0938,62.1096,62.0859,62.0938,16309.3651
2011-04-06 13:20:00,78.62,78.62,78.61,78.62,8103.395220022566,62.0938,62.0938,62.0859,62.0938,8103.3952
2011-04-06 13:25:00,78.62,78.63,78.6,78.61,19284.029131192943,62.0938,62.1017,62.078,62.0859,19284.0291
2011-04-06 13:30:00,78.62,78.63,78.58,78.61,15386.193455739049,62.0938,62.1017,62.0622,62.0859,15386.1935
2011-04-06 13:35:00,78.62,78.62,78.57,78.62,32721.304749205046,62.0938,62.0938,62.0543,62.0938,32721.3047
2011-04-06 13:40:00,78.62,78.63,78.58,78.62,10667.760795979077,62.0938,62.1017,62.0622,62.0938,10667.7608
2011-04-06 13:45:00,78.62,78.63,78.56,78.6,11180.633911170376,62.0938,62.1017,62.0464,62.078,11180.6339
2011-04-06 13:50:00,78.61,78.63,78.54,78.55,12719.25325674428,62.0859,62.1017,62.0306,62.0385,12719.2533
2011-04-06 13:55:00,78.55,78.65,78.55,78.63,6462.201251410401,62.0385,62.1175,62.0385,62.1017,6462.2013
2011-04-06 14:00:00,78.63,78.71,78.63,78.71,9026.566827366907,62.1017,62.1649,62.1017,62.1649,9026.5668
2011-04-06 14:05:00,78.71,78.81,78.7,78.81,8821.417581290389,62.1649,62.2438,62.157,62.2438,8821.4176
2011-04-06 14:10:00,78.81,78.87,78.79,78.87,6975.074366601702,62.2438,62.2912,62.228,62.2912,6975.0744
2011-04-06 14:15:00,78.86,78.86,78.82,78.83,5436.455021027798,62.2833,62.2833,62.2517,62.2596,5436.455
2011-04-06 14:20:00,78.82,78.83,78.77,78.77,3282.3879372243305,62.2517,62.2596,62.2122,62.2122,3282.3879
2011-04-06 14:25:00,78.77,78.78,78.7,78.71,9949.738434711251,62.2122,62.2201,62.157,62.1649,9949.7384
2011-04-06 14:30:00,78.72,78.74,78.72,78.74,4102.984921530413,62.1728,62.1886,62.1728,62.1886,4102.9849
2011-04-06 14:35:00,78.74,78.77,78.73,78.76,6975.074366601702,62.1886,62.2122,62.1807,62.2043,6975.0744
2011-04-06 14:40:00,78.75,78.83,78.75,78.83,18566.00676992512,62.1965,62.2596,62.1965,62.2596,18566.0068
2011-04-06 14:45:00,78.83,78.87,78.8,78.81,14155.297979279923,62.2596,62.2912,62.2359,62.2438,14155.298
2011-04-06 14:50:00,78.83,78.88,78.83,78.85,10872.910042055595,62.2596,62.2991,62.2596,62.2754,10872.91
2011-04-06 14:55:00,78.85,78.93,78.84,78.88,80110.78059288132,62.2754,62.3386,62.2675,62.2991,80110.7806
2011-04-06 15:00:00,78.88,78.96,78.84,78.95,30054.36455021028,62.2991,62.3623,62.2675,62.3544,30054.3646
2011-04-06 15:05:00,78.95,79.01,78.94,78.97,39388.65524669197,62.3544,62.4018,62.3465,62.3702,39388.6552
2011-04-06 15:10:00,78.96,78.99,78.95,78.96,19489.17837726946,62.3623,62.386,62.3544,62.3623,19489.1784
2011-04-06 15:15:00,78.96,78.99,78.95,78.98,7795.671350907785,62.3623,62.386,62.3544,62.3781,7795.6714
2011-04-06 15:20:00,78.98,78.98,78.95,78.96,7077.648989639963,62.3781,62.3781,62.3544,62.3623,7077.649
2011-04-06 15:25:00,78.96,79.0,78.95,78.99,9436.86531951995,62.3623,62.3939,62.3544,62.386,9436.8653
2011-04-06 15:30:00,78.99,79.01,78.98,79.0,18155.70827777208,62.386,62.4018,62.3781,62.3939,18155.7083
2011-04-06 15:35:00,79.01,79.03,78.99,79.02,12616.67863370602,62.4018,62.4176,62.386,62.4097,12616.6786
2011-04-06 15:40:00,79.02,79.05,79.01,79.05,18771.15601600164,62.4097,62.4334,62.4018,62.4334,18771.156
2011-04-06 15:45:00,79.04,79.05,78.99,79.04,28823.469073751152,62.4255,62.4334,62.386,62.4255,28823.4691
2011-04-06 15:50:00,79.04,79.1,79.02,79.06,27900.29746640681,62.4255,62.4729,62.4097,62.4413,27900.2975
2011-04-06 15:55:00,79.06,79.06,78.95,78.96,45030.259513796285,62.4413,62.4413,62.3544,62.3623,45030.2595
2011-04-07 09:30:00,78.86,78.9,78.72,78.77,19899.476869422502,62.2833,62.3149,62.1728,62.2122,19899.4769
2011-04-07 09:35:00,78.77,78.86,78.71,78.71,11078.059288132115,62.2122,62.2833,62.1649,62.1649,11078.0593
2011-04-07 09:40:00,78.75,78.97,78.72,78.9,5231.305774951277,62.1965,62.3702,62.1728,62.3149,5231.3058
2011-04-07 09:45:00,78.89,78.96,78.88,78.92,5846.753513180839,62.307,62.3623,62.2991,62.3307,5846.7535
2011-04-07 09:50:00,78.92,78.95,78.82,78.91,5128.731151913016,62.3307,62.3544,62.2517,62.3228,5128.7312
2011-04-07 09:55:00,78.9,78.97,78.83,78.94,7590.522104831264,62.3149,62.3702,62.2596,62.3465,7590.5221
2011-04-07 10:00:00,78.94,79.02,78.92,79.01,6975.074366601702,62.3465,62.4097,62.3307,62.4018,6975.0744
2011-04-07 10:05:00,79.0,79.05,78.95,79.04,16719.663555236435,62.3939,62.4334,62.3544,62.4255,16719.6636
2011-04-07 10:10:00,79.04,79.05,78.98,78.99,3692.686429377372,62.4255,62.4334,62.3781,62.386,3692.6864
2011-04-07 10:15:00,79.0,79.06,78.98,79.06,10360.036926864292,62.3939,62.4413,62.3781,62.4413,10360.0369
2011-04-07 10:20:00,79.08,79.11,79.08,79.11,3590.111806339112,62.4571,62.4808,62.4571,62.4808,3590.1118
2011-04-07 10:25:00,79.12,79.22,79.1,79.13,8103.395220022566,62.4887,62.5677,62.4729,62.4966,8103.3952
2011-04-07 10:30:00,79.14,79.19,79.1,79.17,14155.297979279923,62.5045,62.544,62.4729,62.5282,14155.298
2011-04-07 10:35:00,79.15,79.15,78.76,78.9,12206.38014155298,62.5124,62.5124,62.2043,62.3149,12206.3801
2011-04-07 10:40:00,78.91,78.91,78.66,78.68,5539.029644066058,62.3228,62.3228,62.1254,62.1412,5539.0296
2011-04-07 10:45:00,78.65,78.78,78.65,78.75,3795.261052415632,62.1175,62.2201,62.1175,62.1965,3795.2611
2011-04-07 10:50:00,78.77,78.83,78.74,78.78,4205.559544568673,62.2122,62.2596,62.1886,62.2201,4205.5595
2011-04-07 10:55:00,78.78,78.83,78.75,78.76,8411.119089137346,62.2201,62.2596,62.1965,62.2043,8411.1191
2011-04-07 11:00:00,78.74,78.82,78.74,78.82,9436.86531951995,62.1886,62.2517,62.1886,62.2517,9436.8653
2011-04-07 11:05:00,78.82,78.85,78.76,78.78,8411.119089137346,62.2517,62.2754,62.2043,62.2201,8411.1191
2011-04-07 11:10:00,78.81,78.83,78.74,78.79,6564.775874448661,62.2438,62.2596,62.1886,62.228,6564.7759
2011-04-07 11:15:00,78.77,78.83,78.75,78.76,6975.074366601702,62.2122,62.2596,62.1965,62.2043,6975.0744
2011-04-07 11:20:00,78.76,78.78,78.71,78.72,3384.962560262591,62.2043,62.2201,62.1649,62.1728,3384.9626
2011-04-07 11:25:00,78.74,78.8,78.72,78.78,4718.432659759975,62.1886,62.2359,62.1728,62.2201,4718.4327
2011-04-07 11:30:00,78.71,78.77,78.58,78.58,6154.47738229562,62.1649,62.2122,62.0622,62.0622,6154.4774
2011-04-07 11:35:00,78.59,78.65,78.54,78.65,8616.268335213868,62.0701,62.1175,62.0306,62.1175,8616.2683
2011-04-07 11:40:00,78.65,78.66,78.54,78.59,9949.738434711251,62.1175,62.1254,62.0306,62.0701,9949.7384
2011-04-07 11:45:00,78.61,78.63,78.6,78.62,5641.604267104318,62.0859,62.1017,62.078,62.0938,5641.6043
2011-04-07 11:50:00,78.64,78.65,78.6,78.65,6975.074366601702,62.1096,62.1175,62.078,62.1175,6975.0744
2011-04-07 11:55:00,78.65,78.68,78.62,78.68,5949.328136219099,62.1175,62.1412,62.0938,62.1412,5949.3281
2011-04-07 12:00:00,78.69,78.74,78.69,78.72,4513.283413683455,62.1491,62.1886,62.1491,62.1728,4513.2834
2011-04-07 12:05:00,78.7,78.78,78.69,78.75,5333.880397989537,62.157,62.2201,62.1491,62.1965,5333.8804
2011-04-07 12:10:00,78.73,78.81,78.71,78.78,6564.775874448661,62.1807,62.2438,62.1649,62.2201,6564.7759
2011-04-07 12:15:00,78.8,78.84,78.77,78.83,2564.365575956508,62.2359,62.2675,62.2122,62.2596,2564.3656
2011-04-07 12:20:00,78.85,78.89,78.85,78.85,2256.6417068417272,62.2754,62.307,62.2754,62.2754,2256.6417
2011-04-07 12:25:00,78.86,78.89,78.74,78.74,11078.059288132115,62.2833,62.307,62.1886,62.1886,11078.0593
2011-04-07 12:30:00,78.75,78.78,78.69,78.74,3384.962560262591,62.1965,62.2201,62.1491,62.1886,3384.9626
2011-04-07 12:35:00,78.76,78.92,78.76,78.91,3795.261052415632,62.2043,62.3307,62.2043,62.3228,3795.2611
2011-04-07 12:40:00,78.92,78.99,78.92,78.93,3077.2386911478097,62.3307,62.386,62.3307,62.3386,3077.2387
2011-04-07 12:45:00,78.92,78.92,78.86,78.87,615.447738229562,62.3307,62.3307,62.2833,62.2912,615.4477
2011-04-07 12:50:00,78.88,79.01,78.88,78.99,5026.156528874756,62.2991,62.4018,62.2991,62.386,5026.1565
2011-04-07 12:55:00,78.99,79.0,78.96,79.0,3487.537183300851,62.386,62.3939,62.3623,62.3939,3487.5372
2011-04-07 13:00:00,79.01,79.04,78.88,78.94,6154.47738229562,62.4018,62.4255,62.2991,62.3465,6154.4774
2011-04-07 13:05:00,78.94,79.02,78.94,79.02,3384.962560262591,62.3465,62.4097,62.3465,62.4097,3384.9626
2011-04-07 13:10:00,79.02,79.03,78.91,78.91,11078.059288132115,62.4097,62.4176,62.3228,62.3228,11078.0593
2011-04-07 13:15:00,78.91,78.96,78.88,78.9,5641.604267104318,62.3228,62.3623,62.2991,62.3149,5641.6043
2011-04-07 13:20:00,78.89,78.89,78.79,78.83,4821.007282798236,62.307,62.307,62.228,62.2596,4821.0073
2011-04-07 13:25:00,78.83,78.86,78.77,78.79,2769.514822033029,62.2596,62.2833,62.2122,62.228,2769.5148
2011-04-07 13:30:00,78.77,78.8,78.72,78.8,4000.410298492153,62.2122,62.2359,62.1728,62.2359,4000.4103
2011-04-07 13:35:00,78.8,78.88,78.8,78.82,4308.134167606934,62.2359,62.2991,62.2359,62.2517,4308.1342
2011-04-07 13:40:00,78.8,78.82,78.76,78.81,2769.514822033029,62.2359,62.2517,62.2043,62.2438,2769.5148
2011-04-07 13:45:00,78.81,78.82,78.74,78.8,4102.984921530413,62.2438,62.2517,62.1886,62.2359,4102.9849
2011-04-07 13:50:00,78.81,78.83,78.77,78.83,3077.2386911478097,62.2438,62.2596,62.2122,62.2596,3077.2387
2011-04-07 13:55:00,78.84,78.88,78.76,78.81,4513.283413683455,62.2675,62.2991,62.2043,62.2438,4513.2834
2011-04-07 14:00:00,78.85,78.9,78.84,78.87,3692.686429377372,62.2754,62.3149,62.2675,62.2912,3692.6864
2011-04-07 14:05:00,78.88,78.89,78.79,78.81,29644.06605805724,62.2991,62.307,62.228,62.2438,29644.0661
2011-04-07 14:10:00,78.81,78.81,78.76,78.78,9129.14145040517,62.2438,62.2438,62.2043,62.2201,9129.1415
2011-04-07 14:15:00,78.79,78.82,78.78,78.81,2359.216329879988,62.228,62.2517,62.2201,62.2438,2359.2163
2011-04-07 14:20:00,78.8,78.83,78.76,78.82,4615.858036721715,62.2359,62.2596,62.2043,62.2517,4615.858
2011-04-07 14:25:00,78.83,78.83,78.74,78.74,2872.089445071289,62.2596,62.2596,62.1886,62.1886,2872.0894
2011-04-07 14:30:00,78.72,78.8,78.72,78.79,4000.410298492153,62.1728,62.2359,62.1728,62.228,4000.4103
2011-04-07 14:35:00,78.8,78.87,78.74,78.81,5641.604267104318,62.2359,62.2912,62.1886,62.2438,5641.6043
2011-04-07 14:40:00,78.79,78.83,78.74,78.78,10154.887680787771,62.228,62.2596,62.1886,62.2201,10154.8877
2011-04-07 14:45:00,78.8,78.85,78.74,78.79,19694.327623345984,62.2359,62.2754,62.1886,62.228,19694.3276
2011-04-07 14:50:00,78.79,78.86,78.75,78.86,14052.723356241666,62.228,62.2833,62.1965,62.2833,14052.7234
2011-04-07 14:55:00,78.84,78.86,78.76,78.83,25335.9318904503,62.2675,62.2833,62.2043,62.2596,25335.9319
2011-04-07 15:00:00,78.83,78.84,78.78,78.78,4615.858036721715,62.2596,62.2675,62.2201,62.2201,4615.858
2011-04-07 15:05:00,78.78,78.82,78.74,78.82,7898.245973946045,62.2201,62.2517,62.1886,62.2517,7898.246
2011-04-07 15:10:00,78.81,78.82,78.79,78.81,6564.775874448661,62.2438,62.2517,62.228,62.2438,6564.7759
2011-04-07 15:15:00,78.81,78.87,78.8,78.86,9129.14145040517,62.2438,62.2912,62.2359,62.2833,9129.1415
2011-04-07 15:20:00,78.86,78.87,78.8,78.82,9129.14145040517,62.2833,62.2912,62.2359,62.2517,9129.1415
2011-04-07 15:25:00,78.82,78.86,78.76,78.8,8616.268335213868,62.2517,62.2833,62.2043,62.2359,8616.2683
2011-04-07 15:30:00,78.79,78.85,78.78,78.79,9129.14145040517,62.228,62.2754,62.2201,62.228,9129.1415
2011-04-07 15:35:00,78.8,78.84,78.78,78.83,8205.969843060826,62.2359,62.2675,62.2201,62.2596,8205.9698
2011-04-07 15:40:00,78.84,78.91,78.84,78.86,11693.507026361678,62.2675,62.3228,62.2675,62.2833,11693.507
2011-04-07 15:45:00,78.87,78.94,78.82,78.82,28310.59595855985,62.2912,62.3465,62.2517,62.2517,28310.596
2011-04-07 15:50:00,78.82,78.88,78.78,78.85,30669.81228843984,62.2517,62.2991,62.2201,62.2754,30669.8123
2011-04-07 15:55:00,78.84,78.96,78.84,78.94,57954.66201661708,62.2675,62.3623,62.2675,62.3465,57954.662
2011-04-08 09:30:00,78.98,79.15,78.91,78.96,24412.76028310596,62.3781,62.5124,62.3228,62.3623,24412.7603
2011-04-08 09:35:00,79.04,79.12,79.02,79.1,2974.6640681095496,62.4255,62.4887,62.4097,62.4729,2974.6641
2011-04-08 09:40:00,79.09,79.1,79.08,79.1,1948.9178377269463,62.465,62.4729,62.4571,62.4729,1948.9178
2011-04-08 09:45:00,79.1,79.13,78.88,79.04,6359.626628372141,62.4729,62.4966,62.2991,62.4255,6359.6266
2011-04-08 09:50:00,79.04,79.04,78.95,78.98,6975.074366601702,62.4255,62.4255,62.3544,62.3781,6975.0744
2011-04-08 09:55:00,78.98,79.0,78.91,78.96,5026.156528874756,62.3781,62.3939,62.3228,62.3623,5026.1565
2011-04-08 10:00:00,78.94,79.01,78.91,79.01,5641.604267104318,62.3465,62.4018,62.3228,62.4018,5641.6043
2011-04-08 10:05:00,79.02,79.03,78.91,78.96,8821.417581290389,62.4097,62.4176,62.3228,62.3623,8821.4176
2011-04-08 10:10:00,78.93,79.04,78.92,79.01,14155.297979279923,62.3386,62.4255,62.3307,62.4018,14155.298
2011-04-08 10:15:00,79.0,79.06,78.89,78.91,12924.402502820802,62.3939,62.4413,62.307,62.3228,12924.4025
2011-04-08 10:20:00,78.92,78.93,78.81,78.91,6667.350497486921,62.3307,62.3386,62.2438,62.3228,6667.3505
2011-04-08 10:25:00,78.91,78.95,78.81,78.94,11385.783157246897,62.3228,62.3544,62.2438,62.3465,11385.7832
2011-04-08 10:30:00,78.95,79.04,78.92,79.01,10975.484665093856,62.3544,62.4255,62.3307,62.4018,10975.4847
2011-04-08 10:35:00,79.0,79.05,79.0,79.02,2872.089445071289,62.3939,62.4334,62.3939,62.4097,2872.0894
2011-04-08 10:40:00,79.02,79.04,78.99,79.03,5231.305774951277,62.4097,62.4255,62.386,62.4176,5231.3058
2011-04-08 10:45:00,79.04,79.04,79.03,79.04,4000.410298492153,62.4255,62.4255,62.4176,62.4255,4000.4103
2011-04-08 10:50:00,79.04,79.04,78.96,78.97,3384.962560262591,62.4255,62.4255,62.3623,62.3702,3384.9626
2011-04-08 10:55:00,78.97,78.98,78.9,78.9,5949.328136219099,62.3702,62.3781,62.3149,62.3149,5949.3281
2011-04-08 11:00:00,78.86,78.89,78.83,78.89,2564.365575956508,62.2833,62.307,62.2596,62.307,2564.3656
2011-04-08 11:05:00,78.9,78.91,78.84,78.88,5128.731151913016,62.3149,62.3228,62.2675,62.2991,5128.7312
2011-04-08 11:10:00,78.88,78.91,78.87,78.9,3077.2386911478097,62.2991,62.3228,62.2912,62.3149,3077.2387
2011-04-08 11:15:00,78.9,78.91,78.87,78.91,8923.992204328648,62.3149,62.3228,62.2912,62.3228,8923.9922
2011-04-08 11:20:00,78.9,78.92,78.9,78.9,1948.9178377269463,62.3149,62.3307,62.3149,62.3149,1948.9178
2011-04-08 11:25:00,78.91,78.94,78.91,78.92,5333.880397989537,62.3228,62.3465,62.3228,62.3307,5333.8804
2011-04-08 11:30:00,78.91,78.96,78.88,78.95,3795.261052415632,62.3228,62.3623,62.2991,62.3544,3795.2611
2011-04-08 11:35:00,78.96,78.98,78.96,78.98,1538.6193455739049,62.3623,62.3781,62.3623,62.3781,1538.6193
2011-04-08 11:40:00,78.97,78.98,78.96,78.97,2154.067083803467,62.3702,62.3781,62.3623,62.3702,2154.0671
2011-04-08 11:45:00,78.97,78.98,78.94,78.96,6769.925120525182,62.3702,62.3781,62.3465,62.3623,6769.9251
2011-04-08 11:50:00,78.96,78.98,78.94,78.94,1538.6193455739049,62.3623,62.3781,62.3465,62.3465,1538.6193
2011-04-08 11:55:00,78.98,78.98,78.91,78.96,4513.283413683455,62.3781,62.3781,62.3228,62.3623,4513.2834
2011-04-08 12:00:00,78.96,78.97,78.87,78.88,3692.686429377372,62.3623,62.3702,62.2912,62.2991,3692.6864
2011-04-08 12:05:00,78.89,78.91,78.88,78.91,3897.8356754538927,62.307,62.3228,62.2991,62.3228,3897.8357
2011-04-08 12:10:00,78.92,78.93,78.92,78.93,1128.3208534208636,62.3307,62.3386,62.3307,62.3386,1128.3209
2011-04-08 12:15:00,78.94,78.96,78.94,78.95,2256.6417068417272,62.3465,62.3623,62.3465,62.3544,2256.6417
2011-04-08 12:20:00,78.94,78.97,78.9,78.92,7590.522104831264,62.3465,62.3702,62.3149,62.3307,7590.5221
2011-04-08 12:25:00,78.93,78.93,78.83,78.85,32208.431634013745,62.3386,62.3386,62.2596,62.2754,32208.4316
2011-04-08 12:30:00,78.85,78.88,78.85,78.87,6975.074366601702,62.2754,62.2991,62.2754,62.2912,6975.0744
2011-04-08 12:35:00,78.88,78.88,78.86,78.86,3077.2386911478097,62.2991,62.2991,62.2833,62.2833,3077.2387
2011-04-08 12:40:00,78.86,78.88,78.84,78.87,4513.283413683455,62.2833,62.2991,62.2675,62.2912,4513.2834
2011-04-08 12:45:00,78.87,78.89,78.84,78.87,10667.760795979077,62.2912,62.307,62.2675,62.2912,10667.7608
2011-04-08 12:50:00,78.83,78.86,78.81,78.82,2974.6640681095496,62.2596,62.2833,62.2438,62.2517,2974.6641
2011-04-08 12:55:00,78.81,78.81,78.73,78.76,3795.261052415632,62.2438,62.2438,62.1807,62.2043,3795.2611
2011-04-08 13:00:00,78.79,78.84,78.77,78.81,2154.067083803467,62.228,62.2675,62.2122,62.2438,2154.0671
2011-04-08 13:05:00,78.82,78.88,78.78,78.88,3384.962560262591,62.2517,62.2991,62.2201,62.2991,3384.9626
2011-04-08 13:10:00,78.88,78.88,78.77,78.78,5436.455021027798,62.2991,62.2991,62.2122,62.2201,5436.455
2011-04-08 13:15:00,78.78,78.81,78.77,78.79,2666.9401989947687,62.2201,62.2438,62.2122,62.228,2666.9402
2011-04-08 13:20:00,78.79,78.86,78.79,78.83,3692.686429377372,62.228,62.2833,62.228,62.2596,3692.6864
2011-04-08 13:25:00,78.86,78.89,78.84,78.89,6359.626628372141,62.2833,62.307,62.2675,62.307,6359.6266
2011-04-08 13:30:00,78.93,78.93,78.83,78.88,2769.514822033029,62.3386,62.3386,62.2596,62.2991,2769.5148
2011-04-08 13:35:00,78.88,78.89,78.86,78.89,1128.3208534208636,62.2991,62.307,62.2833,62.307,1128.3209
2011-04-08 13:40:00,78.9,78.93,78.84,78.86,4718.432659759975,62.3149,62.3386,62.2675,62.2833,4718.4327
2011-04-08 13:45:00,78.86,78.91,78.85,78.91,4102.984921530413,62.2833,62.3228,62.2754,62.3228,4102.9849
2011-04-08 13:50:00,78.92,78.93,78.88,78.89,1743.7685916504256,62.3307,62.3386,62.2991,62.307,1743.7686
2011-04-08 13:55:00,78.9,78.91,78.87,78.89,2461.790952918248,62.3149,62.3228,62.2912,62.307,2461.791
2011-04-08 14:00:00,78.93,78.93,78.86,78.89,3487.537183300851,62.3386,62.3386,62.2833,62.307,3487.5372
2011-04-08 14:05:00,78.88,78.9,78.87,78.9,2974.6640681095496,62.2991,62.3149,62.2912,62.3149,2974.6641
2011-04-08 14:10:00,78.89,78.92,78.86,78.86,3077.2386911478097,62.307,62.3307,62.2833,62.2833,3077.2387
2011-04-08 14:15:00,78.86,78.88,78.76,78.88,38055.185147194585,62.2833,62.2991,62.2043,62.2991,38055.1851
2011-04-08 14:20:00,78.88,78.9,78.77,78.8,5231.305774951277,62.2991,62.3149,62.2122,62.2359,5231.3058
2011-04-08 14:25:00,78.82,78.86,78.82,78.83,3282.3879372243305,62.2517,62.2833,62.2517,62.2596,3282.3879
2011-04-08 14:30:00,78.84,78.84,78.78,78.83,10052.313057749512,62.2675,62.2675,62.2201,62.2596,10052.3131
2011-04-08 14:35:00,78.81,78.83,78.76,78.78,5641.604267104318,62.2438,62.2596,62.2043,62.2201,5641.6043
2011-04-08 14:40:00,78.78,78.81,78.74,78.77,5539.029644066058,62.2201,62.2438,62.1886,62.2122,5539.0296
2011-04-08 14:45:00,78.76,78.78,78.6,78.62,7487.947481793004,62.2043,62.2201,62.078,62.0938,7487.9475
2011-04-08 14:50:00,78.62,78.67,78.58,78.59,8308.544466099087,62.0938,62.1333,62.0622,62.0701,8308.5445
2011-04-08 14:55:00,78.57,78.62,78.49,78.57,21540.670838034668,62.0543,62.0938,61.9911,62.0543,21540.6708
2011-04-08 15:00:00,78.57,78.6,78.5,78.59,10565.186172940814,62.0543,62.078,61.999,62.0701,10565.1862
2011-04-08 15:05:00,78.61,78.69,78.55,78.66,10257.462303826032,62.0859,62.1491,62.0385,62.1254,10257.4623
2011-04-08 15:10:00,78.66,78.67,78.54,78.54,6359.626628372141,62.1254,62.1333,62.0306,62.0306,6359.6266
2011-04-08 15:15:00,78.55,78.6,78.53,78.6,6769.925120525182,62.0385,62.078,62.0227,62.078,6769.9251
2011-04-08 15:20:00,78.6,78.63,78.54,78.55,10667.760795979077,62.078,62.1017,62.0306,62.0385,10667.7608
2011-04-08 15:25:00,78.55,78.64,78.52,78.63,18360.8575238486,62.0385,62.1096,62.0148,62.1017,18360.8575
2011-04-08 15:30:00,78.62,78.7,78.61,78.66,14565.596471432968,62.0938,62.157,62.0859,62.1254,14565.5965
2011-04-08 15:35:00,78.65,78.69,78.65,78.66,15181.044209662528,62.1175,62.1491,62.1175,62.1254,15181.0442
2011-04-08 15:40:00,78.66,78.74,78.65,78.72,21027.797722843367,62.1254,62.1886,62.1175,62.1728,21027.7977
2011-04-08 15:45:00,78.71,78.85,78.7,78.81,114781.00317981331,62.1649,62.2754,62.157,62.2438,114781.0032
2011-04-08 15:50:00,78.81,78.9,78.78,78.84,59595.85598522925,62.2438,62.3149,62.2201,62.2675,59595.856
2011-04-08 15:55:00,78.84,78.86,78.73,78.74,33952.20022566417,62.2675,62.2833,62.1807,62.1886,33952.2002
2011-04-11 09:30:00,78.94,79.43,78.78,79.41,36311.41655554416,62.3465,62.7335,62.2201,62.7177,36311.4166
2011-04-11 09:35:00,79.39,79.54,79.37,79.43,8718.842958252128,62.7019,62.8204,62.6861,62.7335,8718.843
2011-04-11 09:40:00,79.43,79.58,79.42,79.51,19796.902246384245,62.7335,62.852,62.7256,62.7967,19796.9022
2011-04-11 09:45:00,79.49,79.53,79.38,79.47,9334.29069648169,62.7809,62.8125,62.694,62.7651,9334.2907
2011-04-11 09:50:00,79.47,79.87,79.44,79.85,31182.68540363114,62.7651,63.081,62.7414,63.0652,31182.6854
2011-04-11 09:55:00,79.86,79.89,79.82,79.89,15078.46958662427,63.0731,63.0968,63.0415,63.0968,15078.4696
2011-04-11 10:00:00,79.86,79.89,79.85,79.88,18155.70827777208,63.0731,63.0968,63.0652,63.0889,18155.7083
2011-04-11 10:05:00,79.89,79.89,79.59,79.59,21848.39470714945,63.0968,63.0968,62.8599,62.8599,21848.3947
2011-04-11 10:10:00,79.57,79.64,79.51,79.52,9744.58918863473,62.8441,62.8994,62.7967,62.8046,9744.5892
2011-04-11 10:15:00,79.52,79.61,79.5,79.56,17129.962047389476,62.8046,62.8757,62.7888,62.8362,17129.962
2011-04-11 10:20:00,79.58,79.67,79.58,79.62,13026.977125859064,62.852,62.9231,62.852,62.8836,13026.9771
2011-04-11 10:25:00,79.62,79.67,79.61,79.65,18258.28290081034,62.8836,62.9231,62.8757,62.9073,18258.2829
2011-04-11 10:30:00,79.63,79.64,79.46,79.55,30054.36455021028,62.8915,62.8994,62.7572,62.8283,30054.3646
2011-04-11 10:35:00,79.56,79.57,79.52,79.56,8103.395220022566,62.8362,62.8441,62.8046,62.8362,8103.3952
2011-04-11 10:40:00,79.56,79.58,79.55,79.57,6462.201251410401,62.8362,62.852,62.8283,62.8441,6462.2013
2011-04-11 10:45:00,79.57,79.7,79.57,79.65,25438.506513488563,62.8441,62.9468,62.8441,62.9073,25438.5065
2011-04-11 10:50:00,79.65,79.68,79.6,79.61,22566.41706841727,62.9073,62.931,62.8678,62.8757,22566.4171
2011-04-11 10:55:00,79.62,79.63,79.48,79.5,28823.469073751152,62.8836,62.8915,62.773,62.7888,28823.4691
2011-04-11 11:00:00,79.51,79.54,79.44,79.46,4308.134167606934,62.7967,62.8204,62.7414,62.7572,4308.1342
2011-04-11 11:05:00,79.44,79.5,79.44,79.45,10257.462303826032,62.7414,62.7888,62.7414,62.7493,10257.4623
2011-04-11 11:10:00,79.46,79.47,79.43,79.46,6975.074366601702,62.7572,62.7651,62.7335,62.7572,6975.0744
2011-04-11 11:15:00,79.47,79.5,79.37,79.38,6462.201251410401,62.7651,62.7888,62.6861,62.694,6462.2013
2011-04-11 11:20:00,79.44,79.48,79.32,79.34,21438.09621499641,62.7414,62.773,62.6466,62.6624,21438.0962
2011-04-11 11:25:00,79.36,79.48,79.35,79.44,5333.880397989537,62.6782,62.773,62.6703,62.7414,5333.8804
2011-04-11 11:30:00,79.46,79.54,79.4,79.52,10360.036926864292,62.7572,62.8204,62.7098,62.8046,10360.0369
2011-04-11 11:35:00,79.51,79.63,79.51,79.59,9744.58918863473,62.7967,62.8915,62.7967,62.8599,9744.5892
2011-04-11 11:40:00,79.58,79.6,79.56,79.56,7282.798235716484,62.852,62.8678,62.8362,62.8362,7282.7982
2011-04-11 11:45:00,79.58,79.58,79.53,79.54,2359.216329879988,62.852,62.852,62.8125,62.8204,2359.2163
2011-04-11 11:50:00,79.54,79.55,79.53,79.54,5026.156528874756,62.8204,62.8283,62.8125,62.8204,5026.1565
2011-04-11 11:55:00,79.54,79.55,79.47,79.49,7487.947481793004,62.8204,62.8283,62.7651,62.7809,7487.9475
2011-04-11 12:00:00,79.49,79.49,79.41,79.41,5026.156528874756,62.7809,62.7809,62.7177,62.7177,5026.1565
2011-04-11 12:05:00,79.41,79.41,79.35,79.36,8411.119089137346,62.7177,62.7177,62.6703,62.6782,8411.1191
2011-04-11 12:10:00,79.38,79.43,79.36,79.41,2666.9401989947687,62.694,62.7335,62.6782,62.7177,2666.9402
2011-04-11 12:15:00,79.41,79.42,79.38,79.42,5231.305774951277,62.7177,62.7256,62.694,62.7256,5231.3058
2011-04-11 12:20:00,79.41,79.49,79.41,79.46,8000.820596984306,62.7177,62.7809,62.7177,62.7572,8000.8206
2011-04-11 12:25:00,79.46,79.49,79.44,79.45,5641.604267104318,62.7572,62.7809,62.7414,62.7493,5641.6043
2011-04-11 12:30:00,79.48,79.56,79.46,79.55,8718.842958252128,62.773,62.8362,62.7572,62.8283,8718.843
2011-04-11 12:35:00,79.57,79.57,79.48,79.5,4513.283413683455,62.8441,62.8441,62.773,62.7888,4513.2834
2011-04-11 12:40:00,79.5,79.5,79.4,79.45,15591.34270181557,62.7888,62.7888,62.7098,62.7493,15591.3427
2011-04-11 12:45:00,79.47,79.48,79.41,79.48,6564.775874448661,62.7651,62.773,62.7177,62.773,6564.7759
2011-04-11 12:50:00,79.48,79.51,79.45,79.46,2666.9401989947687,62.773,62.7967,62.7493,62.7572,2666.9402
2011-04-11 12:55:00,79.46,79.47,79.42,79.43,6872.499743563442,62.7572,62.7651,62.7256,62.7335,6872.4997
2011-04-11 13:00:00,79.42,79.42,79.35,79.4,7693.096727869524,62.7256,62.7256,62.6703,62.7098,7693.0967
2011-04-11 13:05:00,79.41,79.43,79.41,79.42,1538.6193455739049,62.7177,62.7335,62.7177,62.7256,1538.6193
2011-04-11 13:10:00,79.41,79.43,79.34,79.38,7077.648989639963,62.7177,62.7335,62.6624,62.694,7077.649
2011-04-11 13:15:00,79.35,79.38,79.28,79.33,5641.604267104318,62.6703,62.694,62.615,62.6545,5641.6043
2011-04-11 13:20:00,79.33,79.38,79.32,79.36,14975.894963586008,62.6545,62.694,62.6466,62.6782,14975.895
2011-04-11 13:25:00,79.36,79.38,79.35,79.37,1641.1939686121652,62.6782,62.694,62.6703,62.6861,1641.194
2011-04-11 13:30:00,79.37,79.39,79.34,79.35,8821.417581290389,62.6861,62.7019,62.6624,62.6703,8821.4176
2011-04-11 13:35:00,79.36,79.37,79.34,79.36,5641.604267104318,62.6782,62.6861,62.6624,62.6782,5641.6043
2011-04-11 13:40:00,79.35,79.41,79.35,79.36,4821.007282798236,62.6703,62.7177,62.6703,62.6782,4821.0073
2011-04-11 13:45:00,79.38,79.39,79.36,79.37,5641.604267104318,62.694,62.7019,62.6782,62.6861,5641.6043
2011-04-11 13:50:00,79.37,79.47,79.35,79.46,9026.566827366907,62.6861,62.7651,62.6703,62.7572,9026.5668
2011-04-11 13:55:00,79.46,79.47,79.43,79.47,6051.902759257359,62.7572,62.7651,62.7335,62.7651,6051.9028
2011-04-11 14:00:00,79.47,79.48,79.43,79.47,12411.5293876295,62.7651,62.773,62.7335,62.7651,12411.5294
2011-04-11 14:05:00,79.46,79.53,79.45,79.48,7487.947481793004,62.7572,62.8125,62.7493,62.773,7487.9475
2011-04-11 14:10:00,79.5,79.51,79.48,79.5,4410.708790645194,62.7888,62.7967,62.773,62.7888,4410.7088
2011-04-11 14:15:00,79.49,79.55,79.47,79.53,8616.268335213868,62.7809,62.8283,62.7651,62.8125,8616.2683
2011-04-11 14:20:00,79.54,79.55,79.45,79.47,4718.432659759975,62.8204,62.8283,62.7493,62.7651,4718.4327
2011-04-11 14:25:00,79.46,79.53,79.44,79.53,6257.0520053338805,62.7572,62.8125,62.7414,62.8125,6257.052
2011-04-11 14:30:00,79.49,79.53,79.44,79.44,10052.313057749512,62.7809,62.8125,62.7414,62.7414,10052.3131
2011-04-11 14:35:00,79.44,79.49,79.43,79.45,9334.29069648169,62.7414,62.7809,62.7335,62.7493,9334.2907
2011-04-11 14:40:00,79.45,79.48,79.42,79.44,8718.842958252128,62.7493,62.773,62.7256,62.7414,8718.843
2011-04-11 14:45:00,79.44,79.45,79.38,79.41,28310.59595855985,62.7414,62.7493,62.694,62.7177,28310.596
2011-04-11 14:50:00,79.4,79.43,79.34,79.39,29438.916811980715,62.7098,62.7335,62.6624,62.7019,29438.9168
2011-04-11 14:55:00,79.39,79.42,79.33,79.39,26259.103497794644,62.7019,62.7256,62.6545,62.7019,26259.1035
2011-04-11 15:00:00,79.4,79.41,79.37,79.4,33644.476356549385,62.7098,62.7177,62.6861,62.7098,33644.4764
2011-04-11 15:05:00,79.38,79.45,79.38,79.43,20720.073853728587,62.694,62.7493,62.694,62.7335,20720.0739
2011-04-11 15:10:00,79.43,79.45,79.41,79.42,16001.641193968611,62.7335,62.7493,62.7177,62.7256,16001.6412
2011-04-11 15:15:00,79.42,79.49,79.4,79.46,23181.86480664684,62.7256,62.7809,62.7098,62.7572,23181.8648
2011-04-11 15:20:00,79.47,79.49,79.4,79.42,21335.52159195815,62.7651,62.7809,62.7098,62.7256,21335.5216
2011-04-11 15:25:00,79.41,79.44,79.38,79.41,11898.656272438198,62.7177,62.7414,62.694,62.7177,11898.6563
2011-04-11 15:30:00,79.41,79.48,79.39,79.39,18155.70827777208,62.7177,62.773,62.7019,62.7019,18155.7083
2011-04-11 15:35:00,79.39,79.4,79.35,79.36,30464.66304236332,62.7019,62.7098,62.6703,62.6782,30464.663
2011-04-11 15:40:00,79.36,79.42,79.35,79.4,23694.737921838136,62.6782,62.7256,62.6703,62.7098,23694.7379
2011-04-11 15:45:00,79.4,79.45,79.34,79.44,28618.31982767464,62.7098,62.7493,62.6624,62.7414,28618.3198
2011-04-11 15:50:00,79.43,79.49,79.43,79.47,32311.006257052,62.7335,62.7809,62.7335,62.7651,32311.0063
2011-04-11 15:55:00,79.47,79.49,79.44,79.47,66468.3557287927,62.7651,62.7809,62.7414,62.7651,66468.3557
2011-04-12 09:30:00,79.18,79.55,79.18,79.43,26156.528874756383,62.5361,62.8283,62.5361,62.7335,26156.5289
2011-04-12 09:35:00,79.4,79.53,79.4,79.48,8103.395220022566,62.7098,62.8125,62.7098,62.773,8103.3952
2011-04-12 09:40:00,79.49,79.56,79.42,79.42,15078.46958662427,62.7809,62.8362,62.7256,62.7256,15078.4696
2011-04-12 09:45:00,79.44,79.64,79.43,79.48,4308.134167606934,62.7414,62.8994,62.7335,62.773,4308.1342
2011-04-12 09:50:00,79.46,79.63,79.39,79.56,11283.208534208636,62.7572,62.8915,62.7019,62.8362,11283.2085
2011-04-12 09:55:00,79.57,79.63,79.54,79.59,4821.007282798236,62.8441,62.8915,62.8204,62.8599,4821.0073
2011-04-12 10:00:00,79.6,79.66,79.52,79.66,14565.596471432968,62.8678,62.9152,62.8046,62.9152,14565.5965
2011-04-12 10:05:00,79.65,79.7,79.55,79.61,17642.835162580777,62.9073,62.9468,62.8283,62.8757,17642.8352
2011-04-12 10:10:00,79.61,79.67,79.57,79.65,8923.992204328648,62.8757,62.9231,62.8441,62.9073,8923.9922
2011-04-12 10:15:00,79.65,79.68,79.59,79.6,7693.096727869524,62.9073,62.931,62.8599,62.8678,7693.0967
2011-04-12 10:20:00,79.59,79.6,79.52,79.53,5641.604267104318,62.8599,62.8678,62.8046,62.8125,5641.6043
2011-04-12 10:25:00,79.55,79.65,79.46,79.6,18360.8575238486,62.8283,62.9073,62.7572,62.8678,18360.8575
2011-04-12 10:30:00,79.59,79.59,79.41,79.41,11180.633911170376,62.8599,62.8599,62.7177,62.7177,11180.6339
2011-04-12 10:35:00,79.41,79.5,79.39,79.43,13539.850241050364,62.7177,62.7888,62.7019,62.7335,13539.8502
2011-04-12 10:40:00,79.43,79.43,79.29,79.29,5231.305774951277,62.7335,62.7335,62.6229,62.6229,5231.3058
2011-04-12 10:45:00,79.28,79.28,79.17,79.18,9539.43994255821,62.615,62.615,62.5282,62.5361,9539.4399
2011-04-12 10:50:00,79.2,79.23,79.11,79.15,7693.096727869524,62.5519,62.5756,62.4808,62.5124,7693.0967
2011-04-12 10:55:00,79.16,79.22,79.16,79.17,6051.902759257359,62.5203,62.5677,62.5203,62.5282,6051.9028
2011-04-12 11:00:00,79.17,79.23,79.16,79.2,8616.268335213868,62.5282,62.5756,62.5203,62.5519,8616.2683
2011-04-12 11:05:00,79.2,79.31,79.19,79.29,8513.693712175607,62.5519,62.6387,62.544,62.6229,8513.6937
2011-04-12 11:10:00,79.29,79.39,79.29,79.34,5539.029644066058,62.6229,62.7019,62.6229,62.6624,5539.0296
2011-04-12 11:15:00,79.37,79.39,79.28,79.37,19694.327623345984,62.6861,62.7019,62.615,62.6861,19694.3276
2011-04-12 11:20:00,79.38,79.43,79.38,79.43,20002.051492460763,62.694,62.7335,62.694,62.7335,20002.0515
2011-04-12 11:25:00,79.43,79.44,79.35,79.44,16514.514309159913,62.7335,62.7414,62.6703,62.7414,16514.5143
2011-04-12 11:30:00,79.41,79.44,79.37,79.39,16206.790440045132,62.7177,62.7414,62.6861,62.7019,16206.7904
2011-04-12 11:35:00,79.39,79.42,79.36,79.38,4308.134167606934,62.7019,62.7256,62.6782,62.694,4308.1342
2011-04-12 11:40:00,79.4,79.4,79.3,79.33,6257.0520053338805,62.7098,62.7098,62.6308,62.6545,6257.052
2011-04-12 11:45:00,79.33,79.33,79.19,79.21,4718.432659759975,62.6545,62.6545,62.544,62.5598,4718.4327
2011-04-12 11:50:00,79.21,79.23,79.17,79.21,4000.410298492153,62.5598,62.5756,62.5282,62.5598,4000.4103
2011-04-12 11:55:00,79.21,79.22,79.16,79.21,4615.858036721715,62.5598,62.5677,62.5203,62.5598,4615.858
2011-04-12 12:00:00,79.21,79.3,79.21,79.29,4102.984921530413,62.5598,62.6308,62.5598,62.6229,4102.9849
2011-04-12 12:05:00,79.29,79.39,79.24,79.36,14770.745717509488,62.6229,62.7019,62.5835,62.6782,14770.7457
2011-04-12 12:10:00,79.35,79.38,79.31,79.37,8718.842958252128,62.6703,62.694,62.6387,62.6861,8718.843
2011-04-12 12:15:00,79.36,79.41,79.32,79.32,8308.544466099087,62.6782,62.7177,62.6466,62.6466,8308.5445
2011-04-12 12:20:00,79.34,79.38,79.34,79.35,4615.858036721715,62.6624,62.694,62.6624,62.6703,4615.858
2011-04-12 12:25:00,79.34,79.34,79.28,79.34,9231.71607344343,62.6624,62.6624,62.615,62.6624,9231.7161
2011-04-12 12:30:00,79.35,79.38,79.33,79.37,5231.305774951277,62.6703,62.694,62.6545,62.6861,5231.3058
2011-04-12 12:35:00,79.37,79.37,79.33,79.36,2256.6417068417272,62.6861,62.6861,62.6545,62.6782,2256.6417
2011-04-12 12:40:00,79.38,79.4,79.35,79.37,8821.417581290389,62.694,62.7098,62.6703,62.6861,8821.4176
2011-04-12 12:45:00,79.38,79.38,79.31,79.34,3077.2386911478097,62.694,62.694,62.6387,62.6624,3077.2387
2011-04-12 12:50:00,79.36,79.39,79.33,79.34,2154.067083803467,62.6782,62.7019,62.6545,62.6624,2154.0671
2011-04-12 12:55:00,79.31,79.33,79.3,79.32,2051.4924607652065,62.6387,62.6545,62.6308,62.6466,2051.4925
2011-04-12 13:00:00,79.33,79.39,79.28,79.39,6667.350497486921,62.6545,62.7019,62.615,62.7019,6667.3505
2011-04-12 13:05:00,79.38,79.39,79.3,79.31,2461.790952918248,62.694,62.7019,62.6308,62.6387,2461.791
2011-04-12 13:10:00,79.33,79.39,79.31,79.32,3282.3879372243305,62.6545,62.7019,62.6387,62.6466,3282.3879
2011-04-12 13:15:00,79.29,79.31,79.29,79.31,820.5969843060826,62.6229,62.6387,62.6229,62.6387,820.597
2011-04-12 13:20:00,79.31,79.31,79.29,79.3,2666.9401989947687,62.6387,62.6387,62.6229,62.6308,2666.9402
2011-04-12 13:25:00,79.31,79.37,79.29,79.29,10257.462303826032,62.6387,62.6861,62.6229,62.6229,10257.4623
2011-04-12 13:30:00,79.3,79.35,79.21,79.29,10872.910042055595,62.6308,62.6703,62.5598,62.6229,10872.91
2011-04-12 13:35:00,79.27,79.27,79.19,79.2,2564.365575956508,62.6071,62.6071,62.544,62.5519,2564.3656
2011-04-12 13:40:00,79.21,79.21,79.13,79.17,4615.858036721715,62.5598,62.5598,62.4966,62.5282,4615.858
2011-04-12 13:45:00,79.17,79.32,79.17,79.31,2256.6417068417272,62.5282,62.6466,62.5282,62.6387,2256.6417
2011-04-12 13:50:00,79.31,79.31,79.22,79.25,8923.992204328648,62.6387,62.6387,62.5677,62.5913,8923.9922
2011-04-12 13:55:00,79.25,79.31,79.2,79.2,7795.671350907785,62.5913,62.6387,62.5519,62.5519,7795.6714
2011-04-12 14:00:00,79.2,79.25,79.19,79.21,4102.984921530413,62.5519,62.5913,62.544,62.5598,4102.9849
2011-04-12 14:05:00,79.21,79.3,79.21,79.22,13539.850241050364,62.5598,62.6308,62.5598,62.5677,13539.8502
2011-04-12 14:10:00,79.23,79.25,79.19,79.21,8411.119089137346,62.5756,62.5913,62.544,62.5598,8411.1191
2011-04-12 14:15:00,79.23,79.24,79.21,79.22,4821.007282798236,62.5756,62.5835,62.5598,62.5677,4821.0073
2011-04-12 14:20:00,79.21,79.24,79.21,79.23,5744.178890142579,62.5598,62.5835,62.5598,62.5756,5744.1789
2011-04-12 14:25:00,79.22,79.26,79.21,79.24,8923.992204328648,62.5677,62.5992,62.5598,62.5835,8923.9922
2011-04-12 14:30:00,79.24,79.26,79.19,79.26,9744.58918863473,62.5835,62.5992,62.544,62.5992,9744.5892
2011-04-12 14:35:00,79.26,79.28,79.23,79.24,8000.820596984306,62.5992,62.615,62.5756,62.5835,8000.8206
2011-04-12 14:40:00,79.23,79.24,79.23,79.23,5846.753513180839,62.5756,62.5835,62.5756,62.5756,5846.7535
2011-04-12 14:45:00,79.24,79.25,79.18,79.23,9744.58918863473,62.5835,62.5913,62.5361,62.5756,9744.5892
2011-04-12 14:50:00,79.24,79.24,79.2,79.23,6872.499743563442,62.5835,62.5835,62.5519,62.5756,6872.4997
2011-04-12 14:55:00,79.23,79.24,79.18,79.22,5333.880397989537,62.5756,62.5835,62.5361,62.5677,5333.8804
2011-04-12 15:00:00,79.24,79.24,79.21,79.24,8923.992204328648,62.5835,62.5835,62.5598,62.5835,8923.9922
2011-04-12 15:05:00,79.24,79.24,79.22,79.23,11180.633911170376,62.5835,62.5835,62.5677,62.5756,11180.6339
2011-04-12 15:10:00,79.23,79.24,79.23,79.24,6359.626628372141,62.5756,62.5835,62.5756,62.5835,6359.6266
2011-04-12 15:15:00,79.24,79.24,79.2,79.21,8205.969843060826,62.5835,62.5835,62.5519,62.5598,8205.9698
2011-04-12 15:20:00,79.21,79.22,79.1,79.2,20617.49923069033,62.5598,62.5677,62.4729,62.5519,20617.4992
2011-04-12 15:25:00,79.21,79.24,79.2,79.23,17335.111293465994,62.5598,62.5835,62.5519,62.5756,17335.1113
2011-04-12 15:30:00,79.24,79.26,79.23,79.26,22771.5663144938,62.5835,62.5992,62.5756,62.5992,22771.5663
2011-04-12 15:35:00,79.26,79.26,79.25,79.26,22258.69319930249,62.5992,62.5992,62.5913,62.5992,22258.6932
2011-04-12 15:40:00,79.26,79.26,79.25,79.26,17437.685916504255,62.5992,62.5992,62.5913,62.5992,17437.6859
2011-04-12 15:45:00,79.27,79.35,79.25,79.35,69135.29592778746,62.6071,62.6703,62.5913,62.6703,69135.2959
2011-04-12 15:50:00,79.34,79.36,79.29,79.3,22053.54395322597,62.6624,62.6782,62.6229,62.6308,22053.544
2011-04-12 15:55:00,79.31,79.36,79.3,79.32,31080.11078059288,62.6387,62.6782,62.6308,62.6466,31080.1108
2011-04-13 09:30:00,79.49,79.83,79.49,79.62,28208.02133552159,62.7809,63.0494,62.7809,62.8836,28208.0213
2011-04-13 09:35:00,79.62,79.78,79.51,79.75,11488.357780285158,62.8836,63.0099,62.7967,62.9862,11488.3578
2011-04-13 09:40:00,79.69,79.7,79.51,79.58,25848.805005641603,62.9389,62.9468,62.7967,62.852,25848.805
2011-04-13 09:45:00,79.59,79.76,79.58,79.75,16206.790440045132,62.8599,62.9941,62.852,62.9862,16206.7904
2011-04-13 09:50:00,79.72,79.75,79.68,79.74,16617.088932198174,62.9626,62.9862,62.931,62.9783,16617.0889
2011-04-13 09:55:00,79.74,79.74,79.57,79.59,10872.910042055595,62.9783,62.9783,62.8441,62.8599,10872.91
2011-04-13 10:00:00,79.58,79.62,79.55,79.57,8616.268335213868,62.852,62.8836,62.8283,62.8441,8616.2683
2011-04-13 10:05:00,79.57,79.65,79.53,79.59,13026.977125859064,62.8441,62.9073,62.8125,62.8599,13026.9771
2011-04-13 10:10:00,79.6,79.62,79.52,79.57,22771.5663144938,62.8678,62.8836,62.8046,62.8441,22771.5663
2011-04-13 10:15:00,79.57,79.69,79.55,79.62,20207.200738537285,62.8441,62.9389,62.8283,62.8836,20207.2007
2011-04-13 10:20:00,79.62,79.74,79.6,79.74,30362.088419325057,62.8836,62.9783,62.8678,62.9783,30362.0884
2011-04-13 10:25:00,79.72,79.81,79.72,79.8,22874.14093753205,62.9626,63.0336,62.9626,63.0257,22874.1409
2011-04-13 10:30:00,79.81,79.84,79.76,79.81,21848.39470714945,63.0336,63.0573,62.9941,63.0336,21848.3947
2011-04-13 10:35:00,79.81,79.84,79.75,79.83,23489.588675761617,63.0336,63.0573,62.9862,63.0494,23489.5887
2011-04-13 10:40:00,79.83,79.84,79.81,79.83,10770.335419017334,63.0494,63.0573,63.0336,63.0494,10770.3354
2011-04-13 10:45:00,79.83,79.84,79.81,79.83,12616.67863370602,63.0494,63.0573,63.0336,63.0494,12616.6786
2011-04-13 10:50:00,79.83,79.84,79.75,79.83,31080.11078059288,63.0494,63.0573,62.9862,63.0494,31080.1108
2011-04-13 10:55:00,79.82,79.88,79.82,79.83,22463.84244537901,63.0415,63.0889,63.0415,63.0494,22463.8424
2011-04-13 11:00:00,79.83,79.89,79.82,79.86,12411.5293876295,63.0494,63.0968,63.0415,63.0731,12411.5294
2011-04-13 11:05:00,79.85,79.86,79.72,79.72,13437.275618012103,63.0652,63.0731,62.9626,62.9626,13437.2756
2011-04-13 11:10:00,79.7,79.83,79.7,79.8,20822.648476766848,62.9468,63.0494,62.9468,63.0257,20822.6485
2011-04-13 11:15:00,79.79,79.83,79.78,79.8,9847.163811672992,63.0178,63.0494,63.0099,63.0257,9847.1638
2011-04-13 11:20:00,79.79,79.8,79.74,79.77,8411.119089137346,63.0178,63.0257,62.9783,63.002,8411.1191
2011-04-13 11:25:00,79.76,79.82,79.72,79.8,23387.01405272336,62.9941,63.0415,62.9626,63.0257,23387.0141
2011-04-13 11:30:00,79.8,79.85,79.75,79.82,13129.551748897322,63.0257,63.0652,62.9862,63.0415,13129.5517
2011-04-13 11:35:00,79.82,79.82,79.62,79.67,8205.969843060826,63.0415,63.0415,62.8836,62.9231,8205.9698
2011-04-13 11:40:00,79.67,79.72,79.64,79.67,12514.10401066776,62.9231,62.9626,62.8994,62.9231,12514.104
2011-04-13 11:45:00,79.65,79.67,79.59,79.66,16617.088932198174,62.9073,62.9231,62.8599,62.9152,16617.0889
2011-04-13 11:50:00,79.67,79.67,79.61,79.65,9436.86531951995,62.9231,62.9231,62.8757,62.9073,9436.8653
2011-04-13 11:55:00,79.65,79.66,79.54,79.57,13950.148733203405,62.9073,62.9152,62.8204,62.8441,13950.1487
2011-04-13 12:00:00,79.57,79.67,79.56,79.62,16309.365063083393,62.8441,62.9231,62.8362,62.8836,16309.3651
2011-04-13 12:05:00,79.59,79.63,79.57,79.6,13129.551748897322,62.8599,62.8915,62.8441,62.8678,13129.5517
2011-04-13 12:10:00,79.6,79.6,79.53,79.55,13129.551748897322,62.8678,62.8678,62.8125,62.8283,13129.5517
2011-04-13 12:15:00,79.56,79.58,79.49,79.52,7795.671350907785,62.8362,62.852,62.7809,62.8046,7795.6714
2011-04-13 12:20:00,79.51,79.53,79.47,79.53,11693.507026361678,62.7967,62.8125,62.7651,62.8125,11693.507
2011-04-13 12:25:00,79.53,79.57,79.52,79.56,14668.171094471229,62.8125,62.8441,62.8046,62.8362,14668.1711
2011-04-13 12:30:00,79.55,79.57,79.49,79.55,17027.387424351215,62.8283,62.8441,62.7809,62.8283,17027.3874
2011-04-13 12:35:00,79.54,79.55,79.46,79.53,15693.91732485383,62.8204,62.8283,62.7572,62.8125,15693.9173
2011-04-13 12:40:00,79.52,79.53,79.49,79.52,9539.43994255821,62.8046,62.8125,62.7809,62.8046,9539.4399
2011-04-13 12:45:00,79.52,79.52,79.47,79.52,15386.193455739049,62.8046,62.8046,62.7651,62.8046,15386.1935
2011-04-13 12:50:00,79.52,79.52,79.45,79.48,18566.00676992512,62.8046,62.8046,62.7493,62.773,18566.0068
2011-04-13 12:55:00,79.49,79.52,79.48,79.5,10565.186172940814,62.7809,62.8046,62.773,62.7888,10565.1862
2011-04-13 13:00:00,79.49,79.54,79.49,79.52,19899.476869422502,62.7809,62.8204,62.7809,62.8046,19899.4769
2011-04-13 13:05:00,79.53,79.55,79.52,79.55,9847.163811672992,62.8125,62.8283,62.8046,62.8283,9847.1638
2011-04-13 13:10:00,79.53,79.54,79.48,79.51,9436.86531951995,62.8125,62.8204,62.773,62.7967,9436.8653
2011-04-13 13:15:00,79.51,79.55,79.49,79.5,9949.738434711251,62.7967,62.8283,62.7809,62.7888,9949.7384
2011-04-13 13:20:00,79.51,79.54,79.49,79.53,9129.14145040517,62.7967,62.8204,62.7809,62.8125,9129.1415
2011-04-13 13:25:00,79.53,79.55,79.44,79.55,10360.036926864292,62.8125,62.8283,62.7414,62.8283,10360.0369
2011-04-13 13:30:00,79.53,79.56,79.51,79.54,9334.29069648169,62.8125,62.8362,62.7967,62.8204,9334.2907
2011-04-13 13:35:00,79.54,79.56,79.48,79.56,11180.633911170376,62.8204,62.8362,62.773,62.8362,11180.6339
2011-04-13 13:40:00,79.56,79.62,79.52,79.55,13847.574110165144,62.8362,62.8836,62.8046,62.8283,13847.5741
2011-04-13 13:45:00,79.56,79.56,79.51,79.55,8718.842958252128,62.8362,62.8362,62.7967,62.8283,8718.843
2011-04-13 13:50:00,79.55,79.56,79.49,79.56,7282.798235716484,62.8283,62.8362,62.7809,62.8362,7282.7982
2011-04-13 13:55:00,79.55,79.55,79.46,79.52,14975.894963586008,62.8283,62.8283,62.7572,62.8046,14975.895
2011-04-13 14:00:00,79.52,79.55,79.49,79.55,22361.26782234076,62.8046,62.8283,62.7809,62.8283,22361.2678
2011-04-13 14:05:00,79.55,79.58,79.54,79.58,21950.969330187712,62.8283,62.852,62.8204,62.852,21950.9693
2011-04-13 14:10:00,79.57,79.58,79.51,79.54,8718.842958252128,62.8441,62.852,62.7967,62.8204,8718.843
2011-04-13 14:15:00,79.53,79.6,79.51,79.59,8718.842958252128,62.8125,62.8678,62.7967,62.8599,8718.843
2011-04-13 14:20:00,79.59,79.6,79.53,79.59,21950.969330187712,62.8599,62.8678,62.8125,62.8599,21950.9693
2011-04-13 14:25:00,79.58,79.7,79.57,79.63,9642.014565596472,62.852,62.9468,62.8441,62.8915,9642.0146
2011-04-13 14:30:00,79.64,79.67,79.64,79.65,7385.372858754744,62.8994,62.9231,62.8994,62.9073,7385.3729
2011-04-13 14:35:00,79.68,79.73,79.67,79.7,9231.71607344343,62.931,62.9705,62.9231,62.9468,9231.7161
2011-04-13 14:40:00,79.7,79.76,79.68,79.74,11796.081649399935,62.9468,62.9941,62.931,62.9783,11796.0816
2011-04-13 14:45:00,79.76,79.76,79.66,79.69,16104.215817006872,62.9941,62.9941,62.9152,62.9389,16104.2158
2011-04-13 14:50:00,79.67,79.76,79.66,79.73,8000.820596984306,62.9231,62.9941,62.9152,62.9705,8000.8206
2011-04-13 14:55:00,79.74,79.81,79.74,79.8,13950.148733203405,62.9783,63.0336,62.9783,63.0257,13950.1487
2011-04-13 15:00:00,79.8,79.9,79.8,79.89,15386.193455739049,63.0257,63.1047,63.0257,63.0968,15386.1935
2011-04-13 15:05:00,79.88,79.91,79.82,79.9,20617.49923069033,63.0889,63.1126,63.0415,63.1047,20617.4992
2011-04-13 15:10:00,79.93,79.94,79.89,79.91,9231.71607344343,63.1284,63.1363,63.0968,63.1126,9231.7161
2011-04-13 15:15:00,79.91,79.96,79.9,79.93,28926.043696789413,63.1126,63.1521,63.1047,63.1284,28926.0437
2011-04-13 15:20:00,79.93,79.94,79.87,79.9,17642.835162580777,63.1284,63.1363,63.081,63.1047,17642.8352
2011-04-13 15:25:00,79.89,79.94,79.87,79.92,21232.94696891989,63.0968,63.1363,63.081,63.1205,21232.947
2011-04-13 15:30:00,79.91,79.93,79.81,79.82,27284.849728177247,63.1126,63.1284,63.0336,63.0415,27284.8497
2011-04-13 15:35:00,79.82,79.92,79.81,79.92,21438.09621499641,63.0415,63.1205,63.0336,63.1205,21438.0962
2011-04-13 15:40:00,79.92,79.95,79.9,79.93,20104.626115499024,63.1205,63.1442,63.1047,63.1284,20104.6261
2011-04-13 15:45:00,79.94,79.95,79.86,79.89,30054.36455021028,63.1363,63.1442,63.0731,63.0968,30054.3646
2011-04-13 15:50:00,79.89,79.95,79.87,79.94,45953.43112114063,63.0968,63.1442,63.081,63.1363,45953.4311
2011-04-13 15:55:00,79.95,79.95,79.81,79.81,66570.93035183096,63.1442,63.1442,63.0336,63.0336,66570.9304
2011-04-14 09:30:00,79.37,79.56,79.21,79.41,17027.387424351215,62.6861,62.8362,62.5598,62.7177,17027.3874
2011-04-14 09:35:00,79.5,79.5,79.29,79.36,7590.522104831264,62.7888,62.7888,62.6229,62.6782,7590.5221
2011-04-14 09:40:00,79.36,79.46,79.29,79.41,11283.208534208636,62.6782,62.7572,62.6229,62.7177,11283.2085
2011-04-14 09:45:00,79.43,79.47,79.15,79.28,11488.357780285158,62.7335,62.7651,62.5124,62.615,11488.3578
2011-04-14 09:50:00,79.26,79.33,79.19,79.2,14873.320340547749,62.5992,62.6545,62.544,62.5519,14873.3203
2011-04-14 09:55:00,79.23,79.37,79.19,79.35,4308.134167606934,62.5756,62.6861,62.544,62.6703,4308.1342
2011-04-14 10:00:00,79.35,79.44,79.31,79.34,6359.626628372141,62.6703,62.7414,62.6387,62.6624,6359.6266
2011-04-14 10:05:00,79.36,79.45,79.3,79.45,21745.82008411119,62.6782,62.7493,62.6308,62.7493,21745.8201
2011-04-14 10:10:00,79.43,79.44,79.36,79.36,4410.708790645194,62.7335,62.7414,62.6782,62.6782,4410.7088
2011-04-14 10:15:00,79.35,79.41,79.32,79.38,11078.059288132115,62.6703,62.7177,62.6466,62.694,11078.0593
2011-04-14 10:20:00,79.36,79.42,79.36,79.36,9231.71607344343,62.6782,62.7256,62.6782,62.6782,9231.7161
2011-04-14 10:25:00,79.36,79.47,79.36,79.43,8308.544466099087,62.6782,62.7651,62.6782,62.7335,8308.5445
2011-04-14 10:30:00,79.43,79.55,79.43,79.52,6667.350497486921,62.7335,62.8283,62.7335,62.8046,6667.3505
2011-04-14 10:35:00,79.55,79.65,79.51,79.51,6975.074366601702,62.8283,62.9073,62.7967,62.7967,6975.0744
2011-04-14 10:40:00,79.54,79.54,79.44,79.53,11693.507026361678,62.8204,62.8204,62.7414,62.8125,11693.507
2011-04-14 10:45:00,79.51,79.58,79.45,79.58,11796.081649399935,62.7967,62.852,62.7493,62.852,11796.0816
2011-04-14 10:50:00,79.58,79.58,79.43,79.44,9231.71607344343,62.852,62.852,62.7335,62.7414,9231.7161
2011-04-14 10:55:00,79.44,79.46,79.4,79.43,8923.992204328648,62.7414,62.7572,62.7098,62.7335,8923.9922
2011-04-14 11:00:00,79.44,79.55,79.43,79.54,6462.201251410401,62.7414,62.8283,62.7335,62.8204,6462.2013
2011-04-14 11:05:00,79.54,79.59,79.46,79.49,5641.604267104318,62.8204,62.8599,62.7572,62.7809,5641.6043
2011-04-14 11:10:00,79.48,79.64,79.34,79.46,45235.40875987281,62.773,62.8994,62.6624,62.7572,45235.4088
2011-04-14 11:15:00,79.43,79.55,79.34,79.44,26566.827366909427,62.7335,62.8283,62.6624,62.7414,26566.8274
2011-04-14 11:20:00,79.43,79.43,79.27,79.28,22156.11857626423,62.7335,62.7335,62.6071,62.615,22156.1186
2011-04-14 11:25:00,79.29,79.36,79.23,79.23,5949.328136219099,62.6229,62.6782,62.5756,62.5756,5949.3281
2011-04-14 11:30:00,79.23,79.63,79.23,79.45,36721.7150476972,62.5756,62.8915,62.5756,62.7493,36721.715
2011-04-14 11:35:00,79.45,79.49,79.38,79.43,10565.186172940814,62.7493,62.7809,62.694,62.7335,10565.1862
2011-04-14 11:40:00,79.48,79.64,79.38,79.49,60621.602215611856,62.773,62.8994,62.694,62.7809,60621.6022
2011-04-14 11:45:00,79.46,79.52,79.41,79.41,20925.22309980511,62.7572,62.8046,62.7177,62.7177,20925.2231
2011-04-14 11:50:00,79.41,79.45,79.4,79.45,5026.156528874756,62.7177,62.7493,62.7098,62.7493,5026.1565
2011-04-14 11:55:00,79.51,79.63,79.51,79.62,5949.328136219099,62.7967,62.8915,62.7967,62.8836,5949.3281
2011-04-14 12:00:00,79.61,79.76,79.61,79.76,3179.8133141860703,62.8757,62.9941,62.8757,62.9941,3179.8133
2011-04-14 12:05:00,79.77,79.78,79.69,79.74,4615.858036721715,63.002,63.0099,62.9389,62.9783,4615.858
2011-04-14 12:10:00,79.74,79.9,79.74,79.9,2974.6640681095496,62.9783,63.1047,62.9783,63.1047,2974.6641
2011-04-14 12:15:00,79.9,79.93,79.88,79.93,2256.6417068417272,63.1047,63.1284,63.0889,63.1284,2256.6417
2011-04-14 12:20:00,79.91,79.95,79.85,79.89,5436.455021027798,63.1126,63.1442,63.0652,63.0968,5436.455
2011-04-14 12:25:00,79.89,79.9,79.87,79.89,2769.514822033029,63.0968,63.1047,63.081,63.0968,2769.5148
2011-04-14 12:30:00,79.87,79.88,79.72,79.74,23181.86480664684,63.081,63.0889,62.9626,62.9783,23181.8648
2011-04-14 12:35:00,79.74,79.77,79.72,79.72,2974.6640681095496,62.9783,63.002,62.9626,62.9626,2974.6641
2011-04-14 12:40:00,79.72,79.72,79.68,79.69,8821.417581290389,62.9626,62.9626,62.931,62.9389,8821.4176
2011-04-14 12:45:00,79.69,79.7,79.64,79.64,12308.95476459124,62.9389,62.9468,62.8994,62.8994,12308.9548
2011-04-14 12:50:00,79.63,79.65,79.6,79.61,3795.261052415632,62.8915,62.9073,62.8678,62.8757,3795.2611
2011-04-14 12:55:00,79.6,79.66,79.6,79.66,1743.7685916504256,62.8678,62.9152,62.8678,62.9152,1743.7686
2011-04-14 13:00:00,79.67,79.82,79.66,79.73,14565.596471432968,62.9231,63.0415,62.9152,62.9705,14565.5965
2011-04-14 13:05:00,79.74,79.82,79.6,79.64,24412.76028310596,62.9783,63.0415,62.8678,62.8994,24412.7603
2011-04-14 13:10:00,79.66,79.69,79.61,79.62,4000.410298492153,62.9152,62.9389,62.8757,62.8836,4000.4103
2011-04-14 13:15:00,79.62,79.62,79.51,79.51,4513.283413683455,62.8836,62.8836,62.7967,62.7967,4513.2834
2011-04-14 13:20:00,79.51,79.55,79.49,79.49,4615.858036721715,62.7967,62.8283,62.7809,62.7809,4615.858
2011-04-14 13:25:00,79.48,79.6,79.48,79.6,1743.7685916504256,62.773,62.8678,62.773,62.8678,1743.7686
2011-04-14 13:30:00,79.59,79.59,79.49,79.56,8205.969843060826,62.8599,62.8599,62.7809,62.8362,8205.9698
2011-04-14 13:35:00,79.58,79.65,79.58,79.62,2359.216329879988,62.852,62.9073,62.852,62.8836,2359.2163
2011-04-14 13:40:00,79.62,79.64,79.57,79.62,6462.201251410401,62.8836,62.8994,62.8441,62.8836,6462.2013
2011-04-14 13:45:00,79.6,79.63,79.56,79.57,4205.559544568673,62.8678,62.8915,62.8362,62.8441,4205.5595
2011-04-14 13:50:00,79.57,79.57,79.51,79.52,4923.581905836496,62.8441,62.8441,62.7967,62.8046,4923.5819
2011-04-14 13:55:00,79.52,79.55,79.52,79.53,5026.156528874756,62.8046,62.8283,62.8046,62.8125,5026.1565
2011-04-14 14:00:00,79.53,79.58,79.53,79.55,5436.455021027798,62.8125,62.852,62.8125,62.8283,5436.455
2011-04-14 14:05:00,79.57,79.62,79.54,79.62,4615.858036721715,62.8441,62.8836,62.8204,62.8836,4615.858
2011-04-14 14:10:00,79.62,79.62,79.55,79.6,5231.305774951277,62.8836,62.8836,62.8283,62.8678,5231.3058
2011-04-14 14:15:00,79.62,79.62,79.58,79.61,5333.880397989537,62.8836,62.8836,62.852,62.8757,5333.8804
2011-04-14 14:20:00,79.6,79.63,79.57,79.6,8308.544466099087,62.8678,62.8915,62.8441,62.8678,8308.5445
2011-04-14 14:25:00,79.61,79.66,79.59,79.59,7077.648989639963,62.8757,62.9152,62.8599,62.8599,7077.649
2011-04-14 14:30:00,79.59,79.66,79.59,79.66,12411.5293876295,62.8599,62.9152,62.8599,62.9152,12411.5294
2011-04-14 14:35:00,79.67,79.78,79.67,79.77,11180.633911170376,62.9231,63.0099,62.9231,63.002,11180.6339
2011-04-14 14:40:00,79.77,79.8,79.68,79.7,49030.66981228844,63.002,63.0257,62.931,62.9468,49030.6698
2011-04-14 14:45:00,79.7,79.75,79.68,79.7,10872.910042055595,62.9468,62.9862,62.931,62.9468,10872.91
2011-04-14 14:50:00,79.7,79.72,79.62,79.64,63596.2662837214,62.9468,62.9626,62.8836,62.8994,63596.2663
2011-04-14 14:55:00,79.64,79.69,79.54,79.55,21848.39470714945,62.8994,62.9389,62.8204,62.8283,21848.3947
2011-04-14 15:00:00,79.57,79.64,79.51,79.6,27079.70048210073,62.8441,62.8994,62.7967,62.8678,27079.7005
2011-04-14 15:05:00,79.6,79.65,79.6,79.65,10872.910042055595,62.8678,62.9073,62.8678,62.9073,10872.91
2011-04-14 15:10:00,79.65,79.67,79.57,79.58,23079.290183608573,62.9073,62.9231,62.8441,62.852,23079.2902
2011-04-14 15:15:00,79.6,79.7,79.59,79.67,14565.596471432968,62.8678,62.9468,62.8599,62.9231,14565.5965
2011-04-14 15:20:00,79.67,79.78,79.67,79.78,32208.431634013745,62.9231,63.0099,62.9231,63.0099,32208.4316
2011-04-14 15:25:00,79.78,79.85,79.75,79.8,36516.56580162068,63.0099,63.0652,62.9862,63.0257,36516.5658
2011-04-14 15:30:00,79.81,79.83,79.77,79.82,28618.31982767464,63.0336,63.0494,63.002,63.0415,28618.3198
2011-04-14 15:35:00,79.81,79.91,79.8,79.87,27387.424351215508,63.0336,63.1126,63.0257,63.081,27387.4244
2011-04-14 15:40:00,79.87,79.91,79.78,79.81,24925.63339829726,63.081,63.1126,63.0099,63.0336,24925.6334
2011-04-14 15:45:00,79.8,79.87,79.79,79.83,52723.35624166581,63.0257,63.081,63.0178,63.0494,52723.3562
2011-04-14 15:50:00,79.82,79.88,79.8,79.8,39593.80449276849,63.0415,63.0889,63.0257,63.0257,39593.8045
2011-04-14 15:55:00,79.81,79.81,79.69,79.76,74058.87783362396,63.0336,63.0336,62.9389,62.9941,74058.8778
2011-04-15 09:30:00,80.13,80.39,80.13,80.39,158682.94184018872,63.2864,63.4917,63.2864,63.4917,158682.9418
2011-04-15 09:35:00,80.38,80.59,80.38,80.54,11488.357780285158,63.4838,63.6497,63.4838,63.6102,11488.3578
2011-04-15 09:40:00,80.54,80.7,80.43,80.45,28515.74520463637,63.6102,63.7366,63.5233,63.5391,28515.7452
2011-04-15 09:45:00,80.47,80.53,80.38,80.52,13744.999487126885,63.5549,63.6023,63.4838,63.5944,13744.9995
2011-04-15 09:50:00,80.52,80.53,80.4,80.49,15488.76807877731,63.5944,63.6023,63.4996,63.5707,15488.7681
2011-04-15 09:55:00,80.49,80.69,80.49,80.69,13437.275618012103,63.5707,63.7287,63.5707,63.7287,13437.2756
2011-04-15 10:00:00,80.7,80.9,80.7,80.88,16104.215817006872,63.7366,63.8945,63.7366,63.8787,16104.2158
2011-04-15 10:05:00,80.9,80.92,80.82,80.92,14155.297979279923,63.8945,63.9103,63.8313,63.9103,14155.298
2011-04-15 10:10:00,80.92,80.96,80.84,80.93,21335.52159195815,63.9103,63.9419,63.8471,63.9182,21335.5216
2011-04-15 10:15:00,80.91,80.93,80.86,80.9,12103.80551851472,63.9024,63.9182,63.8629,63.8945,12103.8055
2011-04-15 10:20:00,80.91,80.93,80.85,80.89,8103.395220022566,63.9024,63.9182,63.855,63.8866,8103.3952
2011-04-15 10:25:00,80.89,80.99,80.88,80.97,10565.186172940814,63.8866,63.9656,63.8787,63.9498,10565.1862
2011-04-15 10:30:00,80.98,81.02,80.72,80.8,13334.700994973842,63.9577,63.9893,63.7523,63.8155,13334.701
2011-04-15 10:35:00,80.78,80.8,80.73,80.79,6667.350497486921,63.7997,63.8155,63.7602,63.8076,6667.3505
2011-04-15 10:40:00,80.81,80.92,80.79,80.92,8205.969843060826,63.8234,63.9103,63.8076,63.9103,8205.9698
2011-04-15 10:45:00,80.92,81.02,80.85,80.99,19489.17837726946,63.9103,63.9893,63.855,63.9656,19489.1784
2011-04-15 10:50:00,80.98,81.15,80.97,81.15,12719.25325674428,63.9577,64.092,63.9498,64.092,12719.2533
2011-04-15 10:55:00,81.15,81.22,81.11,81.2,11796.081649399935,64.092,64.1472,64.0604,64.1315,11796.0816
2011-04-15 11:00:00,81.19,81.2,81.11,81.16,8718.842958252128,64.1236,64.1315,64.0604,64.0999,8718.843
2011-04-15 11:05:00,81.16,81.18,81.1,81.16,7282.798235716484,64.0999,64.1157,64.0525,64.0999,7282.7982
2011-04-15 11:10:00,81.15,81.16,81.04,81.05,11283.208534208636,64.092,64.0999,64.0051,64.013,11283.2085
2011-04-15 11:15:00,81.04,81.07,81.01,81.02,4513.283413683455,64.0051,64.0288,63.9814,63.9893,4513.2834
2011-04-15 11:20:00,81.04,81.15,81.04,81.14,12206.38014155298,64.0051,64.092,64.0051,64.0841,12206.3801
2011-04-15 11:25:00,81.14,81.21,81.12,81.19,8205.969843060826,64.0841,64.1393,64.0683,64.1236,8205.9698
2011-04-15 11:30:00,81.21,81.31,81.14,81.14,20309.775361575543,64.1393,64.2183,64.0841,64.0841,20309.7754
2011-04-15 11:35:00,81.14,81.2,81.11,81.11,8923.992204328648,64.0841,64.1315,64.0604,64.0604,8923.9922
2011-04-15 11:40:00,81.11,81.32,81.06,81.32,27489.99897425377,64.0604,64.2262,64.0209,64.2262,27489.999
2011-04-15 11:45:00,81.33,81.47,81.32,81.45,19284.029131192943,64.2341,64.3447,64.2262,64.3289,19284.0291
2011-04-15 11:50:00,81.44,81.45,81.38,81.4,13950.148733203405,64.321,64.3289,64.2736,64.2894,13950.1487
2011-04-15 11:55:00,81.4,81.46,81.39,81.44,27182.275105138982,64.2894,64.3368,64.2815,64.321,27182.2751
2011-04-15 12:00:00,81.43,81.44,81.36,81.37,22566.41706841727,64.3131,64.321,64.2578,64.2657,22566.4171
2011-04-15 12:05:00,81.37,81.37,81.34,81.35,14668.171094471229,64.2657,64.2657,64.242,64.2499,14668.1711
2011-04-15 12:10:00,81.35,81.49,81.35,81.49,7898.245973946045,64.2499,64.3605,64.2499,64.3605,7898.246
2011-04-15 12:15:00,81.48,81.49,81.4,81.4,5539.029644066058,64.3526,64.3605,64.2894,64.2894,5539.0296
2011-04-15 12:20:00,81.4,81.4,81.34,81.38,9129.14145040517,64.2894,64.2894,64.242,64.2736,9129.1415
2011-04-15 12:25:00,81.38,81.39,81.35,81.35,5846.753513180839,64.2736,64.2815,64.2499,64.2499,5846.7535
2011-04-15 12:30:00,81.35,81.36,81.34,81.36,2051.4924607652065,64.2499,64.2578,64.242,64.2578,2051.4925
2011-04-15 12:35:00,81.36,81.38,81.35,81.37,3897.8356754538927,64.2578,64.2736,64.2499,64.2657,3897.8357
2011-04-15 12:40:00,81.37,81.37,81.3,81.3,6051.902759257359,64.2657,64.2657,64.2104,64.2104,6051.9028
2011-04-15 12:45:00,81.32,81.35,81.29,81.3,3282.3879372243305,64.2262,64.2499,64.2025,64.2104,3282.3879
2011-04-15 12:50:00,81.31,81.36,81.27,81.36,14873.320340547749,64.2183,64.2578,64.1867,64.2578,14873.3203
2011-04-15 12:55:00,81.33,81.36,81.31,81.32,8000.820596984306,64.2341,64.2578,64.2183,64.2262,8000.8206
2011-04-15 13:00:00,81.33,81.39,81.33,81.37,16309.365063083393,64.2341,64.2815,64.2341,64.2657,16309.3651
2011-04-15 13:05:00,81.36,81.39,81.29,81.37,13232.126371935585,64.2578,64.2815,64.2025,64.2657,13232.1264
2011-04-15 13:10:00,81.37,81.38,81.34,81.38,4000.410298492153,64.2657,64.2736,64.242,64.2736,4000.4103
2011-04-15 13:15:00,81.37,81.41,81.37,81.41,6872.499743563442,64.2657,64.2973,64.2657,64.2973,6872.4997
2011-04-15 13:20:00,81.41,81.41,81.37,81.38,3897.8356754538927,64.2973,64.2973,64.2657,64.2736,3897.8357
2011-04-15 13:25:00,81.38,81.4,81.37,81.37,4205.559544568673,64.2736,64.2894,64.2657,64.2657,4205.5595
2011-04-15 13:30:00,81.37,81.41,81.35,81.38,8718.842958252128,64.2657,64.2973,64.2499,64.2736,8718.843
2011-04-15 13:35:00,81.38,81.44,81.37,81.39,4308.134167606934,64.2736,64.321,64.2657,64.2815,4308.1342
2011-04-15 13:40:00,81.4,81.41,81.29,81.31,8923.992204328648,64.2894,64.2973,64.2025,64.2183,8923.9922
2011-04-15 13:45:00,81.31,81.31,81.3,81.31,4718.432659759975,64.2183,64.2183,64.2104,64.2183,4718.4327
2011-04-15 13:50:00,81.31,81.31,81.28,81.3,4000.410298492153,64.2183,64.2183,64.1946,64.2104,4000.4103
2011-04-15 13:55:00,81.3,81.31,81.29,81.31,5539.029644066058,64.2104,64.2183,64.2025,64.2183,5539.0296
2011-04-15 14:00:00,81.33,81.36,81.28,81.28,11385.783157246897,64.2341,64.2578,64.1946,64.1946,11385.7832
2011-04-15 14:05:00,81.29,81.31,81.28,81.3,5333.880397989537,64.2025,64.2183,64.1946,64.2104,5333.8804
2011-04-15 14:10:00,81.31,81.33,81.22,81.24,11078.059288132115,64.2183,64.2341,64.1472,64.163,11078.0593
2011-04-15 14:15:00,81.24,81.29,81.24,81.28,6051.902759257359,64.163,64.2025,64.163,64.1946,6051.9028
2011-04-15 14:20:00,81.31,81.34,81.31,81.32,8205.969843060826,64.2183,64.242,64.2183,64.2262,8205.9698
2011-04-15 14:25:00,81.33,81.33,81.3,81.32,5949.328136219099,64.2341,64.2341,64.2104,64.2262,5949.3281
2011-04-15 14:30:00,81.32,81.35,81.32,81.33,12001.23089547646,64.2262,64.2499,64.2262,64.2341,12001.2309
2011-04-15 14:35:00,81.33,81.35,81.33,81.34,4308.134167606934,64.2341,64.2499,64.2341,64.242,4308.1342
2011-04-15 14:40:00,81.33,81.34,81.29,81.31,9334.29069648169,64.2341,64.242,64.2025,64.2183,9334.2907
2011-04-15 14:45:00,81.31,81.31,81.26,81.28,8616.268335213868,64.2183,64.2183,64.1788,64.1946,8616.2683
2011-04-15 14:50:00,81.28,81.34,81.28,81.34,8616.268335213868,64.1946,64.242,64.1946,64.242,8616.2683
2011-04-15 14:55:00,81.35,81.37,81.33,81.37,9026.566827366907,64.2499,64.2657,64.2341,64.2657,9026.5668
2011-04-15 15:00:00,81.37,81.37,81.32,81.35,16206.790440045132,64.2657,64.2657,64.2262,64.2499,16206.7904
2011-04-15 15:05:00,81.35,81.36,81.3,81.33,7795.671350907785,64.2499,64.2578,64.2104,64.2341,7795.6714
2011-04-15 15:10:00,81.33,81.34,81.26,81.27,10257.462303826032,64.2341,64.242,64.1788,64.1867,10257.4623
2011-04-15 15:15:00,81.27,81.27,81.22,81.24,9334.29069648169,64.1867,64.1867,64.1472,64.163,9334.2907
2011-04-15 15:20:00,81.24,81.25,81.17,81.21,14668.171094471229,64.163,64.1709,64.1078,64.1393,14668.1711
2011-04-15 15:25:00,81.21,81.25,81.18,81.24,14770.745717509488,64.1393,64.1709,64.1157,64.163,14770.7457
2011-04-15 15:30:00,81.22,81.25,81.2,81.25,18873.7306390399,64.1472,64.1709,64.1315,64.1709,18873.7306
2011-04-15 15:35:00,81.25,81.25,81.17,81.19,21335.52159195815,64.1709,64.1709,64.1078,64.1236,21335.5216
2011-04-15 15:40:00,81.19,81.24,81.13,81.13,21643.24546107293,64.1236,64.163,64.0762,64.0762,21643.2455
2011-04-15 15:45:00,81.12,81.16,81.06,81.14,38362.90901630936,64.0683,64.0999,64.0209,64.0841,38362.909
2011-04-15 15:50:00,81.14,81.36,81.11,81.36,62262.79618422402,64.0841,64.2578,64.0604,64.2578,62262.7962
2011-04-15 15:55:00,81.36,81.38,81.28,81.37,127397.68181351932,64.2578,64.2736,64.1946,64.2657,127397.6818
2011-04-18 09:30:00,80.49,80.6,80.21,80.26,34465.07334085547,63.5707,63.6576,63.3496,63.389,34465.0733
2011-04-18 09:35:00,80.28,80.57,80.23,80.57,10770.335419017334,63.4048,63.6339,63.3653,63.6339,10770.3354
2011-04-18 09:40:00,80.49,80.69,80.46,80.6,23694.737921838136,63.5707,63.7287,63.547,63.6576,23694.7379
2011-04-18 09:45:00,80.58,80.64,80.48,80.54,13539.850241050364,63.6418,63.6892,63.5628,63.6102,13539.8502
2011-04-18 09:50:00,80.54,80.54,80.38,80.46,10872.910042055595,63.6102,63.6102,63.4838,63.547,10872.91
2011-04-18 09:55:00,80.44,80.52,80.44,80.48,13744.999487126885,63.5312,63.5944,63.5312,63.5628,13744.9995
2011-04-18 10:00:00,80.48,80.62,80.4,80.61,21540.670838034668,63.5628,63.6734,63.4996,63.6655,21540.6708
2011-04-18 10:05:00,80.62,80.7,80.48,80.61,11898.656272438198,63.6734,63.7366,63.5628,63.6655,11898.6563
2011-04-18 10:10:00,80.62,80.79,80.59,80.78,5846.753513180839,63.6734,63.8076,63.6497,63.7997,5846.7535
2011-04-18 10:15:00,80.79,80.84,80.56,80.75,29951.789927172016,63.8076,63.8471,63.626,63.776,29951.7899
2011-04-18 10:20:00,80.76,80.88,80.75,80.8,13539.850241050364,63.7839,63.8787,63.776,63.8155,13539.8502
2011-04-18 10:25:00,80.8,80.87,80.76,80.87,8411.119089137346,63.8155,63.8708,63.7839,63.8708,8411.1191
2011-04-18 10:30:00,80.86,80.9,80.8,80.83,16411.939686121652,63.8629,63.8945,63.8155,63.8392,16411.9397
2011-04-18 10:35:00,80.83,80.87,80.83,80.85,5744.178890142579,63.8392,63.8708,63.8392,63.855,5744.1789
2011-04-18 10:40:00,80.84,80.84,80.78,80.78,7282.798235716484,63.8471,63.8471,63.7997,63.7997,7282.7982
2011-04-18 10:45:00,80.79,80.79,80.63,80.72,28823.469073751152,63.8076,63.8076,63.6813,63.7523,28823.4691
2011-04-18 10:50:00,80.7,80.71,80.6,80.69,10052.313057749512,63.7366,63.7445,63.6576,63.7287,10052.3131
2011-04-18 10:55:00,80.7,80.72,80.64,80.7,5744.178890142579,63.7366,63.7523,63.6892,63.7366,5744.1789
2011-04-18 11:00:00,80.7,80.76,80.56,80.56,11590.932403323415,63.7366,63.7839,63.626,63.626,11590.9324
2011-04-18 11:05:00,80.52,80.54,80.38,80.46,20822.648476766848,63.5944,63.6102,63.4838,63.547,20822.6485
2011-04-18 11:10:00,80.47,80.6,80.45,80.57,9026.566827366907,63.5549,63.6576,63.5391,63.6339,9026.5668
2011-04-18 11:15:00,80.57,80.65,80.57,80.65,16617.088932198174,63.6339,63.6971,63.6339,63.6971,16617.0889
2011-04-18 11:20:00,80.64,80.7,80.63,80.67,8821.417581290389,63.6892,63.7366,63.6813,63.7129,8821.4176
2011-04-18 11:25:00,80.66,80.96,80.66,80.95,68622.42281259617,63.705,63.9419,63.705,63.934,68622.4228
2011-04-18 11:30:00,80.95,81.12,80.93,81.08,61544.7738229562,63.934,64.0683,63.9182,64.0367,61544.7738
2011-04-18 11:35:00,81.11,81.4,81.11,81.4,57749.51277054057,64.0604,64.2894,64.0604,64.2894,57749.5128
2011-04-18 11:40:00,81.4,81.62,81.28,81.61,96317.57103292644,64.2894,64.4632,64.1946,64.4553,96317.571
2011-04-18 11:45:00,81.61,81.76,81.55,81.7,76725.81803261873,64.4553,64.5737,64.4079,64.5263,76725.818
2011-04-18 11:50:00,81.72,81.77,81.67,81.71,52518.20699558929,64.5421,64.5816,64.5027,64.5342,52518.207
2011-04-18 11:55:00,81.72,81.78,81.68,81.76,22566.41706841727,64.5421,64.5895,64.5106,64.5737,22566.4171
2011-04-18 12:00:00,81.71,81.72,81.4,81.48,72007.38537285876,64.5342,64.5421,64.2894,64.3526,72007.3854
2011-04-18 12:05:00,81.49,81.61,81.46,81.5,9847.163811672992,64.3605,64.4553,64.3368,64.3684,9847.1638
2011-04-18 12:10:00,81.5,81.52,81.43,81.44,2154.067083803467,64.3684,64.3842,64.3131,64.321,2154.0671
2011-04-18 12:15:00,81.42,81.42,81.31,81.31,4308.134167606934,64.3052,64.3052,64.2183,64.2183,4308.1342
2011-04-18 12:20:00,81.32,81.34,81.23,81.24,7077.648989639963,64.2262,64.242,64.1551,64.163,7077.649
2011-04-18 12:25:00,81.24,81.24,81.16,81.16,7180.223612678223,64.163,64.163,64.0999,64.0999,7180.2236
2011-04-18 12:30:00,81.16,81.19,81.07,81.08,7487.947481793004,64.0999,64.1236,64.0288,64.0367,7487.9475
2011-04-18 12:35:00,81.06,81.13,81.03,81.06,6359.626628372141,64.0209,64.0762,63.9972,64.0209,6359.6266
2011-04-18 12:40:00,81.06,81.12,81.01,81.01,6564.775874448661,64.0209,64.0683,63.9814,63.9814,6564.7759
2011-04-18 12:45:00,80.99,81.01,80.92,80.99,11180.633911170376,63.9656,63.9814,63.9103,63.9656,11180.6339
2011-04-18 12:50:00,80.99,80.99,80.94,80.97,7385.372858754744,63.9656,63.9656,63.9261,63.9498,7385.3729
2011-04-18 12:55:00,80.96,81.05,80.96,81.02,10565.186172940814,63.9419,64.013,63.9419,63.9893,10565.1862
2011-04-18 13:00:00,81.03,81.03,80.98,81.01,2154.067083803467,63.9972,63.9972,63.9577,63.9814,2154.0671
2011-04-18 13:05:00,81.01,81.01,80.92,80.95,2359.216329879988,63.9814,63.9814,63.9103,63.934,2359.2163
2011-04-18 13:10:00,80.93,80.96,80.87,80.94,14565.596471432968,63.9182,63.9419,63.8708,63.9261,14565.5965
2011-04-18 13:15:00,80.95,80.97,80.88,80.97,13744.999487126885,63.934,63.9498,63.8787,63.9498,13744.9995
2011-04-18 13:20:00,80.97,80.97,80.91,80.94,19284.029131192943,63.9498,63.9498,63.9024,63.9261,19284.0291
2011-04-18 13:25:00,80.94,80.97,80.92,80.96,5436.455021027798,63.9261,63.9498,63.9103,63.9419,5436.455
2011-04-18 13:30:00,80.95,80.96,80.92,80.92,6154.47738229562,63.934,63.9419,63.9103,63.9103,6154.4774
2011-04-18 13:35:00,80.94,81.0,80.93,80.99,14668.171094471229,63.9261,63.9735,63.9182,63.9656,14668.1711
2011-04-18 13:40:00,80.98,81.06,80.97,81.06,9949.738434711251,63.9577,64.0209,63.9498,64.0209,9949.7384
2011-04-18 13:45:00,81.05,81.07,81.05,81.06,3077.2386911478097,64.013,64.0288,64.013,64.0209,3077.2387
2011-04-18 13:50:00,81.06,81.09,81.05,81.07,6462.201251410401,64.0209,64.0446,64.013,64.0288,6462.2013
2011-04-18 13:55:00,81.07,81.1,81.07,81.1,2666.9401989947687,64.0288,64.0525,64.0288,64.0525,2666.9402
2011-04-18 14:00:00,81.08,81.1,81.0,81.05,8000.820596984306,64.0367,64.0525,63.9735,64.013,8000.8206
2011-04-18 14:05:00,81.07,81.11,81.07,81.1,11078.059288132115,64.0288,64.0604,64.0288,64.0525,11078.0593
2011-04-18 14:10:00,81.1,81.11,81.09,81.11,3897.8356754538927,64.0525,64.0604,64.0446,64.0604,3897.8357
2011-04-18 14:15:00,81.11,81.11,81.09,81.1,8308.544466099087,64.0604,64.0604,64.0446,64.0525,8308.5445
2011-04-18 14:20:00,81.09,81.1,81.09,81.09,2974.6640681095496,64.0446,64.0525,64.0446,64.0446,2974.6641
2011-04-18 14:25:00,81.09,81.09,80.98,80.99,12001.23089547646,64.0446,64.0446,63.9577,63.9656,12001.2309
2011-04-18 14:30:00,80.99,81.02,80.98,81.0,17540.260539542516,63.9656,63.9893,63.9577,63.9735,17540.2605
2011-04-18 14:35:00,81.0,81.01,80.95,80.98,24310.1856600677,63.9735,63.9814,63.934,63.9577,24310.1857
2011-04-18 14:40:00,80.98,80.99,80.92,80.97,16309.365063083393,63.9577,63.9656,63.9103,63.9498,16309.3651
2011-04-18 14:45:00,80.97,81.04,80.96,80.98,12616.67863370602,63.9498,64.0051,63.9419,63.9577,12616.6786
2011-04-18 14:50:00,80.99,81.01,80.95,80.96,6975.074366601702,63.9656,63.9814,63.934,63.9419,6975.0744
2011-04-18 14:55:00,80.96,80.98,80.9,80.9,20002.051492460763,63.9419,63.9577,63.8945,63.8945,20002.0515
2011-04-18 15:00:00,80.9,80.98,80.9,80.98,48928.095189250176,63.8945,63.9577,63.8945,63.9577,48928.0952
2011-04-18 15:05:00,80.98,80.98,80.92,80.98,19694.327623345984,63.9577,63.9577,63.9103,63.9577,19694.3276
2011-04-18 15:10:00,80.98,81.0,80.98,80.99,4615.858036721715,63.9577,63.9735,63.9577,63.9656,4615.858
2011-04-18 15:15:00,80.99,81.14,80.98,81.12,12103.80551851472,63.9656,64.0841,63.9577,64.0683,12103.8055
2011-04-18 15:20:00,81.13,81.18,81.07,81.09,6462.201251410401,64.0762,64.1157,64.0288,64.0446,6462.2013
2011-04-18 15:25:00,81.08,81.09,81.05,81.05,4923.581905836496,64.0367,64.0446,64.013,64.013,4923.5819
2011-04-18 15:30:00,81.07,81.1,81.03,81.05,9026.566827366907,64.0288,64.0525,63.9972,64.013,9026.5668
2011-04-18 15:35:00,81.05,81.06,80.98,81.01,17437.685916504255,64.013,64.0209,63.9577,63.9814,17437.6859
2011-04-18 15:40:00,81.0,81.02,80.97,80.98,14770.745717509488,63.9735,63.9893,63.9498,63.9577,14770.7457
2011-04-18 15:45:00,80.97,81.02,80.96,81.0,26053.954251718125,63.9498,63.9893,63.9419,63.9735,26053.9543
2011-04-18 15:50:00,81.0,81.03,80.87,80.91,88727.04892809519,63.9735,63.9972,63.8708,63.9024,88727.0489
2011-04-18 15:55:00,80.92,81.03,80.91,81.02,51902.75925735973,63.9103,63.9972,63.9024,63.9893,51902.7593
2011-04-19 09:30:00,81.04,81.06,80.89,81.0,19899.476869422502,64.0051,64.0209,63.8866,63.9735,19899.4769
2011-04-19 09:35:00,81.05,81.14,80.86,80.9,10257.462303826032,64.013,64.0841,63.8629,63.8945,10257.4623
2011-04-19 09:40:00,80.95,80.98,80.9,80.93,7180.223612678223,63.934,63.9577,63.8945,63.9182,7180.2236
2011-04-19 09:45:00,80.94,80.98,80.93,80.98,60313.87834649708,63.9261,63.9577,63.9182,63.9577,60313.8783
2011-04-19 09:50:00,80.98,81.1,80.98,80.99,16822.238178274692,63.9577,64.0525,63.9577,63.9656,16822.2382
2011-04-19 09:55:00,80.98,81.1,80.98,81.08,26259.103497794644,63.9577,64.0525,63.9577,64.0367,26259.1035
2011-04-19 10:00:00,81.08,81.1,81.04,81.06,28002.87208944507,64.0367,64.0525,64.0051,64.0209,28002.8721
2011-04-19 10:05:00,81.07,81.12,81.03,81.11,14565.596471432968,64.0288,64.0683,63.9972,64.0604,14565.5965
2011-04-19 10:10:00,81.11,81.16,81.01,81.13,25746.230382603346,64.0604,64.0999,63.9814,64.0762,25746.2304
2011-04-19 10:15:00,81.14,81.27,81.14,81.27,16309.365063083393,64.0841,64.1867,64.0841,64.1867,16309.3651
2011-04-19 10:20:00,81.29,81.49,81.29,81.46,19386.6037542312,64.2025,64.3605,64.2025,64.3368,19386.6038
2011-04-19 10:25:00,81.47,81.61,81.46,81.59,29849.215304133755,64.3447,64.4553,64.3368,64.4395,29849.2153
2011-04-19 10:30:00,81.6,81.6,81.49,81.51,33952.20022566417,64.4474,64.4474,64.3605,64.3763,33952.2002
2011-04-19 10:35:00,81.52,81.57,81.49,81.53,19181.45450815468,64.3842,64.4237,64.3605,64.3921,19181.4545
2011-04-19 10:40:00,81.51,81.54,81.47,81.53,14770.745717509488,64.3763,64.4,64.3447,64.3921,14770.7457
2011-04-19 10:45:00,81.53,81.55,81.43,81.5,20207.200738537285,64.3921,64.4079,64.3131,64.3684,20207.2007
2011-04-19 10:50:00,81.51,81.55,81.47,81.48,18463.43214688686,64.3763,64.4079,64.3447,64.3526,18463.4321
2011-04-19 10:55:00,81.48,81.49,81.33,81.33,14975.894963586008,64.3526,64.3605,64.2341,64.2341,14975.895
2011-04-19 11:00:00,81.35,81.53,81.33,81.53,46056.00574417889,64.2499,64.3921,64.2341,64.3921,46056.0057
2011-04-19 11:05:00,81.54,81.56,81.4,81.44,40106.67760795979,64.4,64.4158,64.2894,64.321,40106.6776
2011-04-19 11:10:00,81.43,81.45,81.3,81.44,27182.275105138982,64.3131,64.3289,64.2104,64.321,27182.2751
2011-04-19 11:15:00,81.46,81.46,81.31,81.31,28208.02133552159,64.3368,64.3368,64.2183,64.2183,28208.0213
2011-04-19 11:20:00,81.31,81.34,81.23,81.26,6154.47738229562,64.2183,64.242,64.1551,64.1788,6154.4774
2011-04-19 11:25:00,81.24,81.25,81.14,81.14,6769.925120525182,64.163,64.1709,64.0841,64.0841,6769.9251
2011-04-19 11:30:00,81.14,81.19,81.14,81.19,4615.858036721715,64.0841,64.1236,64.0841,64.1236,4615.858
2011-04-19 11:35:00,81.18,81.21,81.13,81.2,8205.969843060826,64.1157,64.1393,64.0762,64.1315,8205.9698
2011-04-19 11:40:00,81.2,81.22,81.17,81.17,11180.633911170376,64.1315,64.1472,64.1078,64.1078,11180.6339
2011-04-19 11:45:00,81.17,81.17,81.09,81.09,3077.2386911478097,64.1078,64.1078,64.0446,64.0446,3077.2387
2011-04-19 11:50:00,81.09,81.15,81.07,81.11,8616.268335213868,64.0446,64.092,64.0288,64.0604,8616.2683
2011-04-19 11:55:00,81.11,81.12,81.08,81.09,3692.686429377372,64.0604,64.0683,64.0367,64.0446,3692.6864
2011-04-19 12:00:00,81.11,81.14,81.09,81.14,4308.134167606934,64.0604,64.0841,64.0446,64.0841,4308.1342
2011-04-19 12:05:00,81.14,81.17,81.13,81.15,9334.29069648169,64.0841,64.1078,64.0762,64.092,9334.2907
2011-04-19 12:10:00,81.14,81.23,81.14,81.22,10052.313057749512,64.0841,64.1551,64.0841,64.1472,10052.3131
2011-04-19 12:15:00,81.23,81.3,81.22,81.24,12616.67863370602,64.1551,64.2104,64.1472,64.163,12616.6786
2011-04-19 12:20:00,81.26,81.29,81.23,81.28,5231.305774951277,64.1788,64.2025,64.1551,64.1946,5231.3058
2011-04-19 12:25:00,81.27,81.39,81.24,81.37,10360.036926864292,64.1867,64.2815,64.163,64.2657,10360.0369
2011-04-19 12:30:00,81.39,81.39,81.29,81.36,25130.78264437378,64.2815,64.2815,64.2025,64.2578,25130.7826
2011-04-19 12:35:00,81.36,81.37,81.31,81.37,5846.753513180839,64.2578,64.2657,64.2183,64.2657,5846.7535
2011-04-19 12:40:00,81.37,81.38,81.32,81.36,10975.484665093856,64.2657,64.2736,64.2262,64.2578,10975.4847
2011-04-19 12:45:00,81.35,81.36,81.24,81.25,5026.156528874756,64.2499,64.2578,64.163,64.1709,5026.1565
2011-04-19 12:50:00,81.25,81.36,81.25,81.3,14873.320340547749,64.1709,64.2578,64.1709,64.2104,14873.3203
2011-04-19 12:55:00,81.3,81.46,81.27,81.42,27387.424351215508,64.2104,64.3368,64.1867,64.3052,27387.4244
2011-04-19 13:00:00,81.42,81.42,81.29,81.34,9642.014565596472,64.3052,64.3052,64.2025,64.242,9642.0146
2011-04-19 13:05:00,81.34,81.34,81.2,81.2,4513.283413683455,64.242,64.242,64.1315,64.1315,4513.2834
2011-04-19 13:10:00,81.18,81.18,81.12,81.16,7385.372858754744,64.1157,64.1157,64.0683,64.0999,7385.3729
2011-04-19 13:15:00,81.15,81.23,81.15,81.21,6769.925120525182,64.092,64.1551,64.092,64.1393,6769.9251
2011-04-19 13:20:00,81.2,81.21,81.17,81.21,1948.9178377269463,64.1315,64.1393,64.1078,64.1393,1948.9178
2011-04-19 13:25:00,81.22,81.22,81.17,81.17,2872.089445071289,64.1472,64.1472,64.1078,64.1078,2872.0894
2011-04-19 13:30:00,81.17,81.19,81.13,81.13,12719.25325674428,64.1078,64.1236,64.0762,64.0762,12719.2533
2011-04-19 13:35:00,81.13,81.19,81.13,81.19,2461.790952918248,64.0762,64.1236,64.0762,64.1236,2461.791
2011-04-19 13:40:00,81.19,81.37,81.19,81.33,6257.0520053338805,64.1236,64.2657,64.1236,64.2341,6257.052
2011-04-19 13:45:00,81.31,81.32,81.28,81.32,4410.708790645194,64.2183,64.2262,64.1946,64.2262,4410.7088
2011-04-19 13:50:00,81.33,81.34,81.29,81.32,6975.074366601702,64.2341,64.242,64.2025,64.2262,6975.0744
2011-04-19 13:55:00,81.32,81.34,81.31,81.33,6769.925120525182,64.2262,64.242,64.2183,64.2341,6769.9251
2011-04-19 14:00:00,81.33,81.33,81.24,81.25,7898.245973946045,64.2341,64.2341,64.163,64.1709,7898.246
2011-04-19 14:05:00,81.24,81.24,81.2,81.23,6975.074366601702,64.163,64.163,64.1315,64.1551,6975.0744
2011-04-19 14:10:00,81.23,81.23,81.19,81.2,4205.559544568673,64.1551,64.1551,64.1236,64.1315,4205.5595
2011-04-19 14:15:00,81.2,81.24,81.16,81.21,10565.186172940814,64.1315,64.163,64.0999,64.1393,10565.1862
2011-04-19 14:20:00,81.22,81.22,81.19,81.19,4718.432659759975,64.1472,64.1472,64.1236,64.1236,4718.4327
2011-04-19 14:25:00,81.19,81.23,81.18,81.23,4923.581905836496,64.1236,64.1551,64.1157,64.1551,4923.5819
2011-04-19 14:30:00,81.24,81.26,81.18,81.24,5641.604267104318,64.163,64.1788,64.1157,64.163,5641.6043
2011-04-19 14:35:00,81.25,81.32,81.25,81.31,13642.424864088624,64.1709,64.2262,64.1709,64.2183,13642.4249
2011-04-19 14:40:00,81.31,81.33,81.29,81.31,7590.522104831264,64.2183,64.2341,64.2025,64.2183,7590.5221
2011-04-19 14:45:00,81.31,81.32,81.27,81.27,7282.798235716484,64.2183,64.2262,64.1867,64.1867,7282.7982
2011-04-19 14:50:00,81.27,81.31,81.24,81.26,12103.80551851472,64.1867,64.2183,64.163,64.1788,12103.8055
2011-04-19 14:55:00,81.26,81.28,81.24,81.24,4513.283413683455,64.1788,64.1946,64.163,64.163,4513.2834
2011-04-19 15:00:00,81.24,81.26,81.2,81.26,7180.223612678223,64.163,64.1788,64.1315,64.1788,7180.2236
2011-04-19 15:05:00,81.25,81.3,81.25,81.27,9949.738434711251,64.1709,64.2104,64.1709,64.1867,9949.7384
2011-04-19 15:10:00,81.27,81.33,81.22,81.33,14463.021848394706,64.1867,64.2341,64.1472,64.2341,14463.0218
2011-04-19 15:15:00,81.34,81.34,81.24,81.28,14463.021848394706,64.242,64.242,64.163,64.1946,14463.0218
2011-04-19 15:20:00,81.27,81.31,81.24,81.29,12514.10401066776,64.1867,64.2183,64.163,64.2025,12514.104
2011-04-19 15:25:00,81.3,81.3,81.21,81.24,15899.06657093035,64.2104,64.2104,64.1393,64.163,15899.0666
2011-04-19 15:30:00,81.25,81.25,81.23,81.23,11590.932403323415,64.1709,64.1709,64.1551,64.1551,11590.9324
2011-04-19 15:35:00,81.24,81.27,81.21,81.27,16001.641193968611,64.163,64.1867,64.1393,64.1867,16001.6412
2011-04-19 15:40:00,81.27,81.29,81.25,81.28,15899.06657093035,64.1867,64.2025,64.1709,64.1946,15899.0666
2011-04-19 15:45:00,81.29,81.3,81.24,81.25,21335.52159195815,64.2025,64.2104,64.163,64.1709,21335.5216
2011-04-19 15:50:00,81.25,81.29,81.24,81.24,19591.753000307723,64.1709,64.2025,64.163,64.163,19591.753
2011-04-19 15:55:00,81.24,81.31,81.23,81.27,38362.90901630936,64.163,64.2183,64.1551,64.1867,38362.909
2011-04-20 09:30:00,81.89,81.9,81.56,81.69,33747.05097958765,64.6764,64.6843,64.4158,64.5185,33747.051
2011-04-20 09:35:00,81.68,81.97,81.68,81.97,64519.43789106575,64.5106,64.7396,64.5106,64.7396,64519.4379
2011-04-20 09:40:00,81.97,82.13,81.96,82.08,9847.163811672992,64.7396,64.866,64.7317,64.8265,9847.1638
2011-04-20 09:45:00,82.07,82.13,81.95,82.01,13950.148733203405,64.8186,64.866,64.7238,64.7712,13950.1487
2011-04-20 09:50:00,82.01,82.02,81.78,81.93,34157.34947174069,64.7712,64.7791,64.5895,64.708,34157.3495
2011-04-20 09:55:00,81.94,81.96,81.8,81.81,8308.544466099087,64.7159,64.7317,64.6053,64.6132,8308.5445
2011-04-20 10:00:00,81.83,82.07,81.83,82.02,13026.977125859064,64.629,64.8186,64.629,64.7791,13026.9771
2011-04-20 10:05:00,81.99,82.01,81.85,81.92,10360.036926864292,64.7554,64.7712,64.6448,64.7001,10360.0369
2011-04-20 10:10:00,81.92,81.99,81.85,81.93,11488.357780285158,64.7001,64.7554,64.6448,64.708,11488.3578
2011-04-20 10:15:00,82.0,82.08,81.98,82.05,8616.268335213868,64.7633,64.8265,64.7475,64.8028,8616.2683
2011-04-20 10:20:00,82.05,82.14,82.03,82.13,47184.32659759975,64.8028,64.8739,64.787,64.866,47184.3266
2011-04-20 10:25:00,82.14,82.19,82.14,82.19,9231.71607344343,64.8739,64.9133,64.8739,64.9133,9231.7161
2011-04-20 10:30:00,82.18,82.23,82.18,82.21,8616.268335213868,64.9055,64.9449,64.9055,64.9291,8616.2683
2011-04-20 10:35:00,82.21,82.25,82.15,82.18,11590.932403323415,64.9291,64.9607,64.8818,64.9055,11590.9324
2011-04-20 10:40:00,82.18,82.2,82.15,82.19,12411.5293876295,64.9055,64.9212,64.8818,64.9133,12411.5294
2011-04-20 10:45:00,82.19,82.23,82.14,82.22,8411.119089137346,64.9133,64.9449,64.8739,64.937,8411.1191
2011-04-20 10:50:00,82.22,82.25,82.21,82.24,14360.447225356444,64.937,64.9607,64.9291,64.9528,14360.4472
2011-04-20 10:55:00,82.24,82.26,82.23,82.24,7795.671350907785,64.9528,64.9686,64.9449,64.9528,7795.6714
2011-04-20 11:00:00,82.25,82.25,82.2,82.22,16822.238178274692,64.9607,64.9607,64.9212,64.937,16822.2382
2011-04-20 11:05:00,82.22,82.22,82.12,82.15,64211.71402195097,64.937,64.937,64.8581,64.8818,64211.714
2011-04-20 11:10:00,82.15,82.17,82.09,82.15,33439.32711047287,64.8818,64.8976,64.8344,64.8818,33439.3271
2011-04-20 11:15:00,82.16,82.17,82.13,82.15,16514.514309159913,64.8897,64.8976,64.866,64.8818,16514.5143
2011-04-20 11:20:00,82.15,82.15,82.14,82.14,41645.296953533696,64.8818,64.8818,64.8739,64.8739,41645.297
2011-04-20 11:25:00,82.14,82.18,82.14,82.18,17950.559031695557,64.8739,64.9055,64.8739,64.9055,17950.559
2011-04-20 11:30:00,82.18,82.18,82.15,82.15,6359.626628372141,64.9055,64.9055,64.8818,64.8818,6359.6266
2011-04-20 11:35:00,82.15,82.16,82.14,82.14,9949.738434711251,64.8818,64.8897,64.8739,64.8739,9949.7384
2011-04-20 11:40:00,82.15,82.15,82.12,82.15,9436.86531951995,64.8818,64.8818,64.8581,64.8818,9436.8653
2011-04-20 11:45:00,82.15,82.15,82.12,82.15,19386.6037542312,64.8818,64.8818,64.8581,64.8818,19386.6038
2011-04-20 11:50:00,82.15,82.15,82.13,82.15,10052.313057749512,64.8818,64.8818,64.866,64.8818,10052.3131
2011-04-20 11:55:00,82.15,82.15,82.11,82.11,13437.275618012103,64.8818,64.8818,64.8502,64.8502,13437.2756
2011-04-20 12:00:00,82.11,82.11,82.08,82.1,289773.31008308544,64.8502,64.8502,64.8265,64.8423,289773.3101
2011-04-20 12:05:00,82.1,82.14,82.1,82.13,26464.25274387117,64.8423,64.8739,64.8423,64.866,26464.2527
2011-04-20 12:10:00,82.14,82.14,82.05,82.07,10257.462303826032,64.8739,64.8739,64.8028,64.8186,10257.4623
2011-04-20 12:15:00,82.09,82.1,82.08,82.09,6667.350497486921,64.8344,64.8423,64.8265,64.8344,6667.3505
2011-04-20 12:20:00,82.08,82.12,82.07,82.12,14873.320340547749,64.8265,64.8581,64.8186,64.8581,14873.3203
2011-04-20 12:25:00,82.13,82.14,82.01,82.03,9642.014565596472,64.866,64.8739,64.7712,64.787,9642.0146
2011-04-20 12:30:00,82.03,82.07,82.01,82.03,14668.171094471229,64.787,64.8186,64.7712,64.787,14668.1711
2011-04-20 12:35:00,82.03,82.06,82.02,82.03,8718.842958252128,64.787,64.8107,64.7791,64.787,8718.843
2011-04-20 12:40:00,82.03,82.09,82.03,82.09,6359.626628372141,64.787,64.8344,64.787,64.8344,6359.6266
2011-04-20 12:45:00,82.08,82.09,82.0,82.0,4718.432659759975,64.8265,64.8344,64.7633,64.7633,4718.4327
2011-04-20 12:50:00,82.01,82.05,82.0,82.04,5949.328136219099,64.7712,64.8028,64.7633,64.7949,5949.3281
2011-04-20 12:55:00,82.04,82.07,82.03,82.06,6462.201251410401,64.7949,64.8186,64.787,64.8107,6462.2013
2011-04-20 13:00:00,82.05,82.1,82.02,82.09,7282.798235716484,64.8028,64.8423,64.7791,64.8344,7282.7982
2011-04-20 13:05:00,82.1,82.12,82.06,82.1,5436.455021027798,64.8423,64.8581,64.8107,64.8423,5436.455
2011-04-20 13:10:00,82.11,82.15,82.09,82.09,5539.029644066058,64.8502,64.8818,64.8344,64.8344,5539.0296
2011-04-20 13:15:00,82.08,82.1,82.05,82.09,6564.775874448661,64.8265,64.8423,64.8028,64.8344,6564.7759
2011-04-20 13:20:00,82.08,82.14,82.07,82.12,10052.313057749512,64.8265,64.8739,64.8186,64.8581,10052.3131
2011-04-20 13:25:00,82.12,82.15,82.12,82.14,4923.581905836496,64.8581,64.8818,64.8581,64.8739,4923.5819
2011-04-20 13:30:00,82.14,82.15,82.09,82.14,12924.402502820802,64.8739,64.8818,64.8344,64.8739,12924.4025
2011-04-20 13:35:00,82.13,82.14,82.1,82.1,7795.671350907785,64.866,64.8739,64.8423,64.8423,7795.6714
2011-04-20 13:40:00,82.09,82.1,82.08,82.08,3795.261052415632,64.8344,64.8423,64.8265,64.8265,3795.2611
2011-04-20 13:45:00,82.08,82.09,82.06,82.06,5539.029644066058,64.8265,64.8344,64.8107,64.8107,5539.0296
2011-04-20 13:50:00,82.06,82.09,82.05,82.09,12206.38014155298,64.8107,64.8344,64.8028,64.8344,12206.3801
2011-04-20 13:55:00,82.09,82.09,82.07,82.07,7898.245973946045,64.8344,64.8344,64.8186,64.8186,7898.246
2011-04-20 14:00:00,82.07,82.07,82.01,82.02,7077.648989639963,64.8186,64.8186,64.7712,64.7791,7077.649
2011-04-20 14:05:00,82.01,82.01,81.91,81.91,6872.499743563442,64.7712,64.7712,64.6922,64.6922,6872.4997
2011-04-20 14:10:00,81.91,81.97,81.87,81.96,22771.5663144938,64.6922,64.7396,64.6606,64.7317,22771.5663
2011-04-20 14:15:00,81.96,81.98,81.92,81.93,685916.5042568468,64.7317,64.7475,64.7001,64.708,685916.5043
2011-04-20 14:20:00,81.93,81.97,81.92,81.95,13232.126371935585,64.708,64.7396,64.7001,64.7238,13232.1264
2011-04-20 14:25:00,81.95,81.98,81.95,81.96,5744.178890142579,64.7238,64.7475,64.7238,64.7317,5744.1789
2011-04-20 14:30:00,81.98,82.06,81.98,82.05,6359.626628372141,64.7475,64.8107,64.7475,64.8028,6359.6266
2011-04-20 14:35:00,82.05,82.12,82.05,82.12,7590.522104831264,64.8028,64.8581,64.8028,64.8581,7590.5221
2011-04-20 14:40:00,82.12,82.15,82.12,82.14,18668.58139296338,64.8581,64.8818,64.8581,64.8739,18668.5814
2011-04-20 14:45:00,82.14,82.14,82.1,82.13,7282.798235716484,64.8739,64.8739,64.8423,64.866,7282.7982
2011-04-20 14:50:00,82.13,82.15,82.12,82.13,8513.693712175607,64.866,64.8818,64.8581,64.866,8513.6937
2011-04-20 14:55:00,82.13,82.13,82.07,82.07,9026.566827366907,64.866,64.866,64.8186,64.8186,9026.5668
2011-04-20 15:00:00,82.07,82.07,82.03,82.03,10565.186172940814,64.8186,64.8186,64.787,64.787,10565.1862
2011-04-20 15:05:00,82.03,82.03,81.99,82.0,11283.208534208636,64.787,64.787,64.7554,64.7633,11283.2085
2011-04-20 15:10:00,81.98,82.0,81.97,81.99,14463.021848394706,64.7475,64.7633,64.7396,64.7554,14463.0218
2011-04-20 15:15:00,81.99,81.99,81.94,81.95,22463.84244537901,64.7554,64.7554,64.7159,64.7238,22463.8424
2011-04-20 15:20:00,81.95,81.95,81.88,81.89,28618.31982767464,64.7238,64.7238,64.6685,64.6764,28618.3198
2011-04-20 15:25:00,81.89,81.91,81.88,81.89,24105.036413991176,64.6764,64.6922,64.6685,64.6764,24105.0364
2011-04-20 15:30:00,81.89,81.9,81.87,81.89,19078.87988511642,64.6764,64.6843,64.6606,64.6764,19078.8799
2011-04-20 15:35:00,81.89,81.9,81.88,81.89,20822.648476766848,64.6764,64.6843,64.6685,64.6764,20822.6485
2011-04-20 15:40:00,81.89,81.89,81.88,81.88,28926.043696789413,64.6764,64.6764,64.6685,64.6685,28926.0437
2011-04-20 15:45:00,81.88,81.89,81.82,81.83,30054.36455021028,64.6685,64.6764,64.6211,64.629,30054.3646
2011-04-20 15:50:00,81.83,81.89,81.83,81.87,25130.78264437378,64.629,64.6764,64.629,64.6606,25130.7826
2011-04-20 15:55:00,81.86,81.89,81.85,81.89,42363.31931480152,64.6527,64.6764,64.6448,64.6764,42363.3193
2011-04-21 09:30:00,82.15,82.15,81.97,82.08,16514.514309159913,64.8818,64.8818,64.7396,64.8265,16514.5143
2011-04-21 09:35:00,82.04,82.25,82.03,82.21,8103.395220022566,64.7949,64.9607,64.787,64.9291,8103.3952
2011-04-21 09:40:00,82.15,82.15,81.92,82.0,8718.842958252128,64.8818,64.8818,64.7001,64.7633,8718.843
2011-04-21 09:45:00,82.0,82.0,81.83,81.86,14052.723356241666,64.7633,64.7633,64.629,64.6527,14052.7234
2011-04-21 09:50:00,81.9,81.91,81.85,81.87,11180.633911170376,64.6843,64.6922,64.6448,64.6606,11180.6339
2011-04-21 09:55:00,81.87,81.92,81.86,81.9,25335.9318904503,64.6606,64.7001,64.6527,64.6843,25335.9319
2011-04-21 10:00:00,81.88,81.91,81.74,81.89,24412.76028310596,64.6685,64.6922,64.5579,64.6764,24412.7603
2011-04-21 10:05:00,81.89,81.91,81.86,81.88,19591.753000307723,64.6764,64.6922,64.6527,64.6685,19591.753
2011-04-21 10:10:00,81.89,81.9,81.82,81.88,14155.297979279923,64.6764,64.6843,64.6211,64.6685,14155.298
2011-04-21 10:15:00,81.87,81.92,81.85,81.88,15386.193455739049,64.6606,64.7001,64.6448,64.6685,15386.1935
2011-04-21 10:20:00,81.87,81.91,81.87,81.87,11488.357780285158,64.6606,64.6922,64.6606,64.6606,11488.3578
2011-04-21 10:25:00,81.88,81.9,81.86,81.88,7693.096727869524,64.6685,64.6843,64.6527,64.6685,7693.0967
2011-04-21 10:30:00,81.85,81.92,81.85,81.87,8821.417581290389,64.6448,64.7001,64.6448,64.6606,8821.4176
2011-04-21 10:35:00,81.86,81.89,81.85,81.88,12411.5293876295,64.6527,64.6764,64.6448,64.6685,12411.5294
2011-04-21 10:40:00,81.89,81.95,81.84,81.93,9949.738434711251,64.6764,64.7238,64.6369,64.708,9949.7384
2011-04-21 10:45:00,81.93,81.95,81.89,81.89,3795.261052415632,64.708,64.7238,64.6764,64.6764,3795.2611
2011-04-21 10:50:00,81.89,81.94,81.86,81.89,9334.29069648169,64.6764,64.7159,64.6527,64.6764,9334.2907
2011-04-21 10:55:00,81.87,81.89,81.86,81.86,9642.014565596472,64.6606,64.6764,64.6527,64.6527,9642.0146
2011-04-21 11:00:00,81.87,81.89,81.86,81.89,3795.261052415632,64.6606,64.6764,64.6527,64.6764,3795.2611
2011-04-21 11:05:00,81.88,81.89,81.86,81.89,11898.656272438198,64.6685,64.6764,64.6527,64.6764,11898.6563
2011-04-21 11:10:00,81.89,81.89,81.87,81.88,10975.484665093856,64.6764,64.6764,64.6606,64.6685,10975.4847
2011-04-21 11:15:00,81.89,81.89,81.88,81.89,9539.43994255821,64.6764,64.6764,64.6685,64.6764,9539.4399
2011-04-21 11:20:00,81.87,81.89,81.86,81.87,9334.29069648169,64.6606,64.6764,64.6527,64.6606,9334.2907
2011-04-21 11:25:00,81.88,81.89,81.88,81.88,7180.223612678223,64.6685,64.6764,64.6685,64.6685,7180.2236
2011-04-21 11:30:00,81.89,81.9,81.87,81.87,14257.872602318186,64.6764,64.6843,64.6606,64.6606,14257.8726
2011-04-21 11:35:00,81.87,81.89,81.85,81.89,3692.686429377372,64.6606,64.6764,64.6448,64.6764,3692.6864
2011-04-21 11:40:00,81.89,81.9,81.88,81.88,16206.790440045132,64.6764,64.6843,64.6685,64.6685,16206.7904
2011-04-21 11:45:00,81.88,81.89,81.87,81.89,7795.671350907785,64.6685,64.6764,64.6606,64.6764,7795.6714
2011-04-21 11:50:00,81.89,81.89,81.84,81.87,703354.1901733511,64.6764,64.6764,64.6369,64.6606,703354.1902
2011-04-21 11:55:00,81.87,81.89,81.87,81.88,5949.328136219099,64.6606,64.6764,64.6606,64.6685,5949.3281
2011-04-21 12:00:00,81.88,81.89,81.85,81.86,12719.25325674428,64.6685,64.6764,64.6448,64.6527,12719.2533
2011-04-21 12:05:00,81.86,81.87,81.85,81.86,5744.178890142579,64.6527,64.6606,64.6448,64.6527,5744.1789
2011-04-21 12:10:00,81.86,81.88,81.86,81.86,5436.455021027798,64.6527,64.6685,64.6527,64.6527,5436.455
2011-04-21 12:15:00,81.87,81.89,81.87,81.89,7180.223612678223,64.6606,64.6764,64.6606,64.6764,7180.2236
2011-04-21 12:20:00,81.89,81.89,81.88,81.89,8411.119089137346,64.6764,64.6764,64.6685,64.6764,8411.1191
2011-04-21 12:25:00,81.89,81.89,81.88,81.89,5231.305774951277,64.6764,64.6764,64.6685,64.6764,5231.3058
2011-04-21 12:30:00,81.89,81.9,81.88,81.89,10052.313057749512,64.6764,64.6843,64.6685,64.6764,10052.3131
2011-04-21 12:35:00,81.89,81.89,81.88,81.89,10154.887680787771,64.6764,64.6764,64.6685,64.6764,10154.8877
2011-04-21 12:40:00,81.89,81.89,81.86,81.87,47389.47584367627,64.6764,64.6764,64.6527,64.6606,47389.4758
2011-04-21 12:45:00,81.87,81.87,81.84,81.84,34567.64796389373,64.6606,64.6606,64.6369,64.6369,34567.648
2011-04-21 12:50:00,81.86,81.88,81.85,81.86,20104.626115499024,64.6527,64.6685,64.6448,64.6527,20104.6261
2011-04-21 12:55:00,81.87,81.88,81.84,81.87,7077.648989639963,64.6606,64.6685,64.6369,64.6606,7077.649
2011-04-21 13:00:00,81.85,81.86,81.84,81.86,5949.328136219099,64.6448,64.6527,64.6369,64.6527,5949.3281
2011-04-21 13:05:00,81.86,81.88,81.86,81.88,5949.328136219099,64.6527,64.6685,64.6527,64.6685,5949.3281
2011-04-21 13:10:00,81.87,81.89,81.87,81.89,6564.775874448661,64.6606,64.6764,64.6606,64.6764,6564.7759
2011-04-21 13:15:00,81.89,81.89,81.87,81.87,9436.86531951995,64.6764,64.6764,64.6606,64.6606,9436.8653
2011-04-21 13:20:00,81.88,81.89,81.87,81.89,4923.581905836496,64.6685,64.6764,64.6606,64.6764,4923.5819
2011-04-21 13:25:00,81.89,81.89,81.88,81.88,3897.8356754538927,64.6764,64.6764,64.6685,64.6685,3897.8357
2011-04-21 13:30:00,81.89,81.89,81.88,81.89,2872.089445071289,64.6764,64.6764,64.6685,64.6764,2872.0894
2011-04-21 13:35:00,81.89,81.89,81.88,81.89,3692.686429377372,64.6764,64.6764,64.6685,64.6764,3692.6864
2011-04-21 13:40:00,81.88,81.93,81.88,81.89,19181.45450815468,64.6685,64.708,64.6685,64.6764,19181.4545
2011-04-21 13:45:00,81.89,81.89,81.88,81.89,4923.581905836496,64.6764,64.6764,64.6685,64.6764,4923.5819
2011-04-21 13:50:00,81.89,81.89,81.88,81.88,12514.10401066776,64.6764,64.6764,64.6685,64.6685,12514.104
2011-04-21 13:55:00,81.88,81.89,81.88,81.89,10565.186172940814,64.6685,64.6764,64.6685,64.6764,10565.1862
2011-04-21 14:00:00,81.89,81.89,81.88,81.88,9026.566827366907,64.6764,64.6764,64.6685,64.6685,9026.5668
2011-04-21 14:05:00,81.88,81.89,81.88,81.88,7282.798235716484,64.6685,64.6764,64.6685,64.6685,7282.7982
2011-04-21 14:10:00,81.89,81.89,81.88,81.89,5539.029644066058,64.6764,64.6764,64.6685,64.6764,5539.0296
2011-04-21 14:15:00,81.89,81.89,81.88,81.89,8718.842958252128,64.6764,64.6764,64.6685,64.6764,8718.843
2011-04-21 14:20:00,81.89,81.89,81.88,81.89,6359.626628372141,64.6764,64.6764,64.6685,64.6764,6359.6266
2011-04-21 14:25:00,81.89,81.89,81.88,81.89,9949.738434711251,64.6764,64.6764,64.6685,64.6764,9949.7384
2011-04-21 14:30:00,81.89,81.89,81.88,81.89,10975.484665093856,64.6764,64.6764,64.6685,64.6764,10975.4847
2011-04-21 14:35:00,81.89,81.89,81.88,81.89,12308.95476459124,64.6764,64.6764,64.6685,64.6764,12308.9548
2011-04-21 14:40:00,81.89,81.89,81.88,81.89,10872.910042055595,64.6764,64.6764,64.6685,64.6764,10872.91
2011-04-21 14:45:00,81.89,81.89,81.88,81.88,7282.798235716484,64.6764,64.6764,64.6685,64.6685,7282.7982
2011-04-21 14:50:00,81.89,81.89,81.88,81.88,11283.208534208636,64.6764,64.6764,64.6685,64.6685,11283.2085
2011-04-21 14:55:00,81.89,81.89,81.82,81.83,25541.081136526824,64.6764,64.6764,64.6211,64.629,25541.0811
2011-04-21 15:00:00,81.83,81.89,81.83,81.88,14565.596471432968,64.629,64.6764,64.629,64.6685,14565.5965
2011-04-21 15:05:00,81.88,81.89,81.88,81.88,11385.783157246897,64.6685,64.6764,64.6685,64.6685,11385.7832
2011-04-21 15:10:00,81.88,81.89,81.88,81.89,15181.044209662528,64.6685,64.6764,64.6685,64.6764,15181.0442
2011-04-21 15:15:00,81.88,81.89,81.85,81.88,23489.588675761617,64.6685,64.6764,64.6448,64.6685,23489.5887
2011-04-21 15:20:00,81.88,81.89,81.87,81.88,20925.22309980511,64.6685,64.6764,64.6606,64.6685,20925.2231
2011-04-21 15:25:00,81.89,81.89,81.85,81.86,27284.849728177247,64.6764,64.6764,64.6448,64.6527,27284.8497
2011-04-21 15:30:00,81.87,81.89,81.86,81.88,15899.06657093035,64.6606,64.6764,64.6527,64.6685,15899.0666
2011-04-21 15:35:00,81.89,81.89,81.88,81.89,14565.596471432968,64.6764,64.6764,64.6685,64.6764,14565.5965
2011-04-21 15:40:00,81.89,81.95,81.88,81.95,36413.991178582415,64.6764,64.7238,64.6685,64.7238,36413.9912
2011-04-21 15:45:00,81.96,82.02,81.88,81.88,64211.71402195097,64.7317,64.7791,64.6685,64.6685,64211.714
2011-04-21 15:50:00,81.89,81.89,81.88,81.89,15181.044209662528,64.6764,64.6764,64.6685,64.6764,15181.0442
2011-04-21 15:55:00,81.89,81.91,81.87,81.88,46261.15499025541,64.6764,64.6922,64.6606,64.6685,46261.155
2011-04-25 09:30:00,81.62,81.89,81.62,81.85,19694.327623345984,64.4632,64.6764,64.4632,64.6448,19694.3276
2011-04-25 09:35:00,81.86,82.02,81.85,81.93,30362.088419325057,64.6527,64.7791,64.6448,64.708,30362.0884
2011-04-25 09:40:00,81.96,82.02,81.88,81.97,13950.148733203405,64.7317,64.7791,64.6685,64.7396,13950.1487
2011-04-25 09:45:00,81.97,81.98,81.9,81.92,14463.021848394706,64.7396,64.7475,64.6843,64.7001,14463.0218
2011-04-25 09:50:00,81.93,81.94,81.89,81.9,14463.021848394706,64.708,64.7159,64.6764,64.6843,14463.0218
2011-04-25 09:55:00,81.91,81.96,81.89,81.92,18976.30526207816,64.6922,64.7317,64.6764,64.7001,18976.3053
2011-04-25 10:00:00,81.93,81.94,81.91,81.92,13129.551748897322,64.708,64.7159,64.6922,64.7001,13129.5517
2011-04-25 10:05:00,81.93,81.94,81.9,81.93,11283.208534208636,64.708,64.7159,64.6843,64.708,11283.2085
2011-04-25 10:10:00,81.94,82.01,81.93,81.97,15283.61883270079,64.7159,64.7712,64.708,64.7396,15283.6188
2011-04-25 10:15:00,81.97,81.99,81.93,81.93,12514.10401066776,64.7396,64.7554,64.708,64.708,12514.104
2011-04-25 10:20:00,81.93,81.93,81.88,81.89,17437.685916504255,64.708,64.708,64.6685,64.6764,17437.6859
2011-04-25 10:25:00,81.89,81.95,81.86,81.9,6872.499743563442,64.6764,64.7238,64.6527,64.6843,6872.4997
2011-04-25 10:30:00,81.9,81.92,81.87,81.92,8411.119089137346,64.6843,64.7001,64.6606,64.7001,8411.1191
2011-04-25 10:35:00,81.92,81.93,81.85,81.89,10154.887680787771,64.7001,64.708,64.6448,64.6764,10154.8877
2011-04-25 10:40:00,81.89,81.9,81.88,81.89,5026.156528874756,64.6764,64.6843,64.6685,64.6764,5026.1565
2011-04-25 10:45:00,81.89,81.92,81.84,81.88,7487.947481793004,64.6764,64.7001,64.6369,64.6685,7487.9475
2011-04-25 10:50:00,81.87,81.89,81.85,81.85,5846.753513180839,64.6606,64.6764,64.6448,64.6448,5846.7535
2011-04-25 10:55:00,81.85,81.86,81.81,81.86,4513.283413683455,64.6448,64.6527,64.6132,64.6527,4513.2834
2011-04-25 11:00:00,81.86,81.88,81.84,81.86,9026.566827366907,64.6527,64.6685,64.6369,64.6527,9026.5668
2011-04-25 11:05:00,81.86,81.88,81.86,81.87,6359.626628372141,64.6527,64.6685,64.6527,64.6606,6359.6266
2011-04-25 11:10:00,81.85,81.85,81.76,81.76,87291.00420555954,64.6448,64.6448,64.5737,64.5737,87291.0042
2011-04-25 11:15:00,81.75,81.76,81.65,81.65,9231.71607344343,64.5658,64.5737,64.4869,64.4869,9231.7161
2011-04-25 11:20:00,81.65,81.65,81.54,81.55,12308.95476459124,64.4869,64.4869,64.4,64.4079,12308.9548
2011-04-25 11:25:00,81.57,81.57,81.45,81.52,14052.723356241666,64.4237,64.4237,64.3289,64.3842,14052.7234
2011-04-25 11:30:00,81.52,81.53,81.46,81.51,12616.67863370602,64.3842,64.3921,64.3368,64.3763,12616.6786
2011-04-25 11:35:00,81.5,81.58,81.5,81.52,25028.20802133552,64.3684,64.4316,64.3684,64.3842,25028.208
2011-04-25 11:40:00,81.51,81.52,81.35,81.36,15796.491947892093,64.3763,64.3842,64.2499,64.2578,15796.4919
2011-04-25 11:45:00,81.36,81.38,81.34,81.35,11590.932403323415,64.2578,64.2736,64.242,64.2499,11590.9324
2011-04-25 11:50:00,81.35,81.43,81.32,81.42,9847.163811672992,64.2499,64.3131,64.2262,64.3052,9847.1638
2011-04-25 11:55:00,81.41,81.46,81.41,81.44,6359.626628372141,64.2973,64.3368,64.2973,64.321,6359.6266
2011-04-25 12:00:00,81.46,81.52,81.44,81.51,6667.350497486921,64.3368,64.3842,64.321,64.3763,6667.3505
2011-04-25 12:05:00,81.5,81.52,81.49,81.5,6667.350497486921,64.3684,64.3842,64.3605,64.3684,6667.3505
2011-04-25 12:10:00,81.49,81.51,81.48,81.49,6769.925120525182,64.3605,64.3763,64.3526,64.3605,6769.9251
2011-04-25 12:15:00,81.5,81.5,81.45,81.48,5333.880397989537,64.3684,64.3684,64.3289,64.3526,5333.8804
2011-04-25 12:20:00,81.48,81.51,81.48,81.49,6975.074366601702,64.3526,64.3763,64.3526,64.3605,6975.0744
2011-04-25 12:25:00,81.5,81.51,81.47,81.5,6154.47738229562,64.3684,64.3763,64.3447,64.3684,6154.4774
2011-04-25 12:30:00,81.51,81.52,81.35,81.37,41029.84921530413,64.3763,64.3842,64.2499,64.2657,41029.8492
2011-04-25 12:35:00,81.37,81.37,81.3,81.31,12411.5293876295,64.2657,64.2657,64.2104,64.2183,12411.5294
2011-04-25 12:40:00,81.31,81.35,81.31,81.33,10770.335419017334,64.2183,64.2499,64.2183,64.2341,10770.3354
2011-04-25 12:45:00,81.33,81.38,81.33,81.38,4718.432659759975,64.2341,64.2736,64.2341,64.2736,4718.4327
2011-04-25 12:50:00,81.37,81.39,81.36,81.37,7693.096727869524,64.2657,64.2815,64.2578,64.2657,7693.0967
2011-04-25 12:55:00,81.37,81.38,81.37,81.37,5949.328136219099,64.2657,64.2736,64.2657,64.2657,5949.3281
2011-04-25 13:00:00,81.37,81.38,81.36,81.38,16411.939686121652,64.2657,64.2736,64.2578,64.2736,16411.9397
2011-04-25 13:05:00,81.38,81.39,81.37,81.38,7282.798235716484,64.2736,64.2815,64.2657,64.2736,7282.7982
2011-04-25 13:10:00,81.38,81.38,81.3,81.3,16924.812801312954,64.2736,64.2736,64.2104,64.2104,16924.8128
2011-04-25 13:15:00,81.3,81.34,81.3,81.34,19386.6037542312,64.2104,64.242,64.2104,64.242,19386.6038
2011-04-25 13:20:00,81.33,81.37,81.32,81.35,9539.43994255821,64.2341,64.2657,64.2262,64.2499,9539.4399
2011-04-25 13:25:00,81.36,81.36,81.33,81.35,4615.858036721715,64.2578,64.2578,64.2341,64.2499,4615.858
2011-04-25 13:30:00,81.36,81.46,81.35,81.45,17745.40978561904,64.2578,64.3368,64.2499,64.3289,17745.4098
2011-04-25 13:35:00,81.46,81.51,81.45,81.51,6769.925120525182,64.3368,64.3763,64.3289,64.3763,6769.9251
2011-04-25 13:40:00,81.52,81.56,81.52,81.55,9436.86531951995,64.3842,64.4158,64.3842,64.4079,9436.8653
2011-04-25 13:45:00,81.55,81.56,81.52,81.52,5744.178890142579,64.4079,64.4158,64.3842,64.3842,5744.1789
2011-04-25 13:50:00,81.52,81.53,81.52,81.53,4821.007282798236,64.3842,64.3921,64.3842,64.3921,4821.0073
2011-04-25 13:55:00,81.53,81.58,81.52,81.58,7590.522104831264,64.3921,64.4316,64.3842,64.4316,7590.5221
2011-04-25 14:00:00,81.57,81.68,81.56,81.68,9744.58918863473,64.4237,64.5106,64.4158,64.5106,9744.5892
2011-04-25 14:05:00,81.68,81.69,81.65,81.68,10360.036926864292,64.5106,64.5185,64.4869,64.5106,10360.0369
2011-04-25 14:10:00,81.68,81.7,81.67,81.7,8205.969843060826,64.5106,64.5263,64.5027,64.5263,8205.9698
2011-04-25 14:15:00,81.7,81.75,81.69,81.74,8308.544466099087,64.5263,64.5658,64.5185,64.5579,8308.5445
2011-04-25 14:20:00,81.74,81.74,81.62,81.62,8103.395220022566,64.5579,64.5579,64.4632,64.4632,8103.3952
2011-04-25 14:25:00,81.63,81.65,81.62,81.62,8821.417581290389,64.4711,64.4869,64.4632,64.4632,8821.4176
2011-04-25 14:30:00,81.62,81.63,81.62,81.62,5641.604267104318,64.4632,64.4711,64.4632,64.4632,5641.6043
2011-04-25 14:35:00,81.62,81.64,81.62,81.64,8103.395220022566,64.4632,64.479,64.4632,64.479,8103.3952
2011-04-25 14:40:00,81.65,81.66,81.63,81.64,9539.43994255821,64.4869,64.4948,64.4711,64.479,9539.4399
2011-04-25 14:45:00,81.64,81.68,81.63,81.67,8308.544466099087,64.479,64.5106,64.4711,64.5027,8308.5445
2011-04-25 14:50:00,81.68,81.7,81.67,81.67,11180.633911170376,64.5106,64.5263,64.5027,64.5027,11180.6339
2011-04-25 14:55:00,81.67,81.69,81.67,81.68,10872.910042055595,64.5027,64.5185,64.5027,64.5106,10872.91
2011-04-25 15:00:00,81.68,81.71,81.67,81.71,13950.148733203405,64.5106,64.5342,64.5027,64.5342,13950.1487
2011-04-25 15:05:00,81.71,81.72,81.7,81.71,9436.86531951995,64.5342,64.5421,64.5263,64.5342,9436.8653
2011-04-25 15:10:00,81.71,81.72,81.66,81.67,15488.76807877731,64.5342,64.5421,64.4948,64.5027,15488.7681
2011-04-25 15:15:00,81.66,81.67,81.63,81.66,11898.656272438198,64.4948,64.5027,64.4711,64.4948,11898.6563
2011-04-25 15:20:00,81.66,81.68,81.62,81.63,14257.872602318186,64.4948,64.5106,64.4632,64.4711,14257.8726
2011-04-25 15:25:00,81.64,81.7,81.63,81.65,17642.835162580777,64.479,64.5263,64.4711,64.4869,17642.8352
2011-04-25 15:30:00,81.67,81.67,81.61,81.64,20514.924607652065,64.5027,64.5027,64.4553,64.479,20514.9246
2011-04-25 15:35:00,81.63,81.63,81.55,81.57,21027.797722843367,64.4711,64.4711,64.4079,64.4237,21027.7977
2011-04-25 15:40:00,81.57,81.71,81.57,81.71,22566.41706841727,64.4237,64.5342,64.4237,64.5342,22566.4171
2011-04-25 15:45:00,81.7,81.76,81.65,81.76,143399.32300748795,64.5263,64.5737,64.4869,64.5737,143399.323
2011-04-25 15:50:00,81.75,81.79,81.7,81.77,52210.48312647451,64.5658,64.5974,64.5263,64.5816,52210.4831
2011-04-25 15:55:00,81.77,81.81,81.75,81.81,45850.85649810237,64.5816,64.6132,64.5658,64.6132,45850.8565
2011-04-26 09:30:00,81.89,82.23,81.76,81.85,30464.66304236332,64.6764,64.9449,64.5737,64.6448,30464.663
2011-04-26 09:35:00,81.88,82.15,81.84,82.08,40516.97610011283,64.6685,64.8818,64.6369,64.8265,40516.9761
2011-04-26 09:40:00,82.09,82.27,81.97,82.06,23489.588675761617,64.8344,64.9765,64.7396,64.8107,23489.5887
2011-04-26 09:45:00,82.05,82.27,82.05,82.19,17950.559031695557,64.8028,64.9765,64.8028,64.9133,17950.559
2011-04-26 09:50:00,82.18,82.25,82.13,82.21,28823.469073751152,64.9055,64.9607,64.866,64.9291,28823.4691
2011-04-26 09:55:00,82.18,82.19,82.1,82.18,14668.171094471229,64.9055,64.9133,64.8423,64.9055,14668.1711
2011-04-26 10:00:00,82.18,82.24,82.11,82.15,18976.30526207816,64.9055,64.9528,64.8502,64.8818,18976.3053
2011-04-26 10:05:00,82.15,82.15,82.04,82.04,13232.126371935585,64.8818,64.8818,64.7949,64.7949,13232.1264
2011-04-26 10:10:00,82.05,82.09,82.05,82.06,16514.514309159913,64.8028,64.8344,64.8028,64.8107,16514.5143
2011-04-26 10:15:00,82.06,82.11,82.03,82.11,23284.43942968509,64.8107,64.8502,64.787,64.8502,23284.4394
2011-04-26 10:20:00,82.11,82.23,82.1,82.15,27079.70048210073,64.8502,64.9449,64.8423,64.8818,27079.7005
2011-04-26 10:25:00,82.15,82.25,82.11,82.16,21643.24546107293,64.8818,64.9607,64.8502,64.8897,21643.2455
2011-04-26 10:30:00,82.16,82.16,82.1,82.1,10360.036926864292,64.8897,64.8897,64.8423,64.8423,10360.0369
2011-04-26 10:35:00,82.11,82.22,82.06,82.11,33439.32711047287,64.8502,64.937,64.8107,64.8502,33439.3271
2011-04-26 10:40:00,82.1,82.16,82.05,82.15,29233.767565904192,64.8423,64.8897,64.8028,64.8818,29233.7676
2011-04-26 10:45:00,82.15,82.17,82.07,82.13,32003.282387937223,64.8818,64.8976,64.8186,64.866,32003.2824
2011-04-26 10:50:00,82.12,82.26,82.1,82.25,20925.22309980511,64.8581,64.9686,64.8423,64.9607,20925.2231
2011-04-26 10:55:00,82.27,82.53,82.27,82.52,25233.35726741204,64.9765,65.1819,64.9765,65.174,25233.3573
2011-04-26 11:00:00,82.52,82.54,82.49,82.54,21232.94696891989,65.174,65.1898,65.1503,65.1898,21232.947
2011-04-26 11:05:00,82.52,82.62,82.52,82.61,22566.41706841727,65.174,65.253,65.174,65.2451,22566.4171
2011-04-26 11:10:00,82.61,82.68,82.57,82.68,16104.215817006872,65.2451,65.3003,65.2135,65.3003,16104.2158
2011-04-26 11:15:00,82.68,82.72,82.65,82.72,18155.70827777208,65.3003,65.3319,65.2767,65.3319,18155.7083
2011-04-26 11:20:00,82.72,82.72,82.62,82.65,25541.081136526824,65.3319,65.3319,65.253,65.2767,25541.0811
2011-04-26 11:25:00,82.66,82.77,82.65,82.72,18258.28290081034,65.2846,65.3714,65.2767,65.3319,18258.2829
2011-04-26 11:30:00,82.72,82.73,82.67,82.69,30362.088419325057,65.3319,65.3398,65.2925,65.3082,30362.0884
2011-04-26 11:35:00,82.7,82.73,82.67,82.69,25438.506513488563,65.3161,65.3398,65.2925,65.3082,25438.5065
2011-04-26 11:40:00,82.69,82.74,82.69,82.74,36721.7150476972,65.3082,65.3477,65.3082,65.3477,36721.715
2011-04-26 11:45:00,82.74,82.81,82.74,82.79,9539.43994255821,65.3477,65.403,65.3477,65.3872,9539.4399
2011-04-26 11:50:00,82.8,82.82,82.72,82.79,13642.424864088624,65.3951,65.4109,65.3319,65.3872,13642.4249
2011-04-26 11:55:00,82.78,82.79,82.73,82.76,7795.671350907785,65.3793,65.3872,65.3398,65.3635,7795.6714
2011-04-26 12:00:00,82.76,82.77,82.69,82.72,19899.476869422502,65.3635,65.3714,65.3082,65.3319,19899.4769
2011-04-26 12:05:00,82.71,82.74,82.7,82.72,5949.328136219099,65.324,65.3477,65.3161,65.3319,5949.3281
2011-04-26 12:10:00,82.72,82.73,82.67,82.67,13129.551748897322,65.3319,65.3398,65.2925,65.2925,13129.5517
2011-04-26 12:15:00,82.67,82.67,82.62,82.65,6975.074366601702,65.2925,65.2925,65.253,65.2767,6975.0744
2011-04-26 12:20:00,82.64,82.65,82.61,82.62,6051.902759257359,65.2688,65.2767,65.2451,65.253,6051.9028
2011-04-26 12:25:00,82.61,82.62,82.56,82.56,14770.745717509488,65.2451,65.253,65.2056,65.2056,14770.7457
2011-04-26 12:30:00,82.57,82.62,82.56,82.62,11590.932403323415,65.2135,65.253,65.2056,65.253,11590.9324
2011-04-26 12:35:00,82.62,82.67,82.62,82.62,10462.611549902556,65.253,65.2925,65.253,65.253,10462.6115
2011-04-26 12:40:00,82.63,82.66,82.61,82.65,9129.14145040517,65.2609,65.2846,65.2451,65.2767,9129.1415
2011-04-26 12:45:00,82.65,82.72,82.64,82.71,11283.208534208636,65.2767,65.3319,65.2688,65.324,11283.2085
2011-04-26 12:50:00,82.71,82.75,82.68,82.72,8103.395220022566,65.324,65.3556,65.3003,65.3319,8103.3952
2011-04-26 12:55:00,82.72,82.72,82.64,82.66,8821.417581290389,65.3319,65.3319,65.2688,65.2846,8821.4176
2011-04-26 13:00:00,82.65,82.66,82.58,82.59,13539.850241050364,65.2767,65.2846,65.2214,65.2293,13539.8502
2011-04-26 13:05:00,82.58,82.64,82.58,82.62,16617.088932198174,65.2214,65.2688,65.2214,65.253,16617.0889
2011-04-26 13:10:00,82.61,82.68,82.61,82.62,19284.029131192943,65.2451,65.3003,65.2451,65.253,19284.0291
2011-04-26 13:15:00,82.62,82.71,82.62,82.66,73340.85547235614,65.253,65.324,65.253,65.2846,73340.8555
2011-04-26 13:20:00,82.68,82.75,82.66,82.67,60724.17683865011,65.3003,65.3556,65.2846,65.2925,60724.1768
2011-04-26 13:25:00,82.67,82.67,82.65,82.65,14257.872602318186,65.2925,65.2925,65.2767,65.2767,14257.8726
2011-04-26 13:30:00,82.66,82.67,82.6,82.64,19181.45450815468,65.2846,65.2925,65.2372,65.2688,19181.4545
2011-04-26 13:35:00,82.64,82.64,82.59,82.59,11693.507026361678,65.2688,65.2688,65.2293,65.2293,11693.507
2011-04-26 13:40:00,82.59,82.63,82.54,82.62,15591.34270181557,65.2293,65.2609,65.1898,65.253,15591.3427
2011-04-26 13:45:00,82.62,82.63,82.56,82.59,24823.058775259,65.253,65.2609,65.2056,65.2293,24823.0588
2011-04-26 13:50:00,82.59,82.6,82.54,82.56,21027.797722843367,65.2293,65.2372,65.1898,65.2056,21027.7977
2011-04-26 13:55:00,82.56,82.6,82.56,82.57,13950.148733203405,65.2056,65.2372,65.2056,65.2135,13950.1487
2011-04-26 14:00:00,82.57,82.59,82.56,82.57,12616.67863370602,65.2135,65.2293,65.2056,65.2135,12616.6786
2011-04-26 14:05:00,82.57,82.6,82.56,82.57,15283.61883270079,65.2135,65.2372,65.2056,65.2135,15283.6188
2011-04-26 14:10:00,82.58,82.59,82.54,82.56,19694.327623345984,65.2214,65.2293,65.1898,65.2056,19694.3276
2011-04-26 14:15:00,82.55,82.62,82.55,82.59,31285.2600266694,65.1977,65.253,65.1977,65.2293,31285.26
2011-04-26 14:20:00,82.6,82.6,82.59,82.6,5641.604267104318,65.2372,65.2372,65.2293,65.2372,5641.6043
2011-04-26 14:25:00,82.59,82.6,82.57,82.59,18668.58139296338,65.2293,65.2372,65.2135,65.2293,18668.5814
2011-04-26 14:30:00,82.6,82.75,82.59,82.75,50261.56528874756,65.2372,65.3556,65.2293,65.3556,50261.5653
2011-04-26 14:35:00,82.74,82.75,82.72,82.72,17540.260539542516,65.3477,65.3556,65.3319,65.3319,17540.2605
2011-04-26 14:40:00,82.71,82.74,82.62,82.68,49646.117550518,65.324,65.3477,65.253,65.3003,49646.1176
2011-04-26 14:45:00,82.68,82.73,82.68,82.72,11796.081649399935,65.3003,65.3398,65.3003,65.3319,11796.0816
2011-04-26 14:50:00,82.73,82.73,82.72,82.73,16924.812801312954,65.3398,65.3398,65.3319,65.3398,16924.8128
2011-04-26 14:55:00,82.72,82.73,82.71,82.72,20104.626115499024,65.3319,65.3398,65.324,65.3319,20104.6261
2011-04-26 15:00:00,82.72,82.73,82.7,82.7,36824.28967073546,65.3319,65.3398,65.3161,65.3161,36824.2897
2011-04-26 15:05:00,82.71,82.72,82.69,82.71,33849.62560262591,65.324,65.3319,65.3082,65.324,33849.6256
2011-04-26 15:10:00,82.72,82.74,82.68,82.72,61544.7738229562,65.3319,65.3477,65.3003,65.3319,61544.7738
2011-04-26 15:15:00,82.72,82.74,82.7,82.74,20412.349984613807,65.3319,65.3477,65.3161,65.3477,20412.35
2011-04-26 15:20:00,82.74,82.74,82.59,82.65,21745.82008411119,65.3477,65.3477,65.2293,65.2767,21745.8201
2011-04-26 15:25:00,82.65,82.73,82.65,82.71,93342.9069648169,65.2767,65.3398,65.2767,65.324,93342.907
2011-04-26 15:30:00,82.71,82.73,82.7,82.72,55800.59493281362,65.324,65.3398,65.3161,65.3319,55800.5949
2011-04-26 15:35:00,82.72,82.74,82.68,82.68,67801.82582829008,65.3319,65.3477,65.3003,65.3003,67801.8258
2011-04-26 15:40:00,82.69,82.73,82.69,82.73,28618.31982767464,65.3082,65.3398,65.3082,65.3398,28618.3198
2011-04-26 15:45:00,82.72,82.77,82.58,82.65,68827.57205867268,65.3319,65.3714,65.2214,65.2767,68827.5721
2011-04-26 15:50:00,82.65,82.65,82.58,82.59,50979.58765001538,65.2767,65.2767,65.2214,65.2293,50979.5877
2011-04-26 15:55:00,82.59,82.75,82.58,82.71,98574.21273976818,65.2293,65.3556,65.2214,65.324,98574.2127
2011-04-27 09:30:00,82.68,82.93,80.65,82.93,101446.30218483949,65.3003,65.4978,63.6971,65.4978,101446.3022
2011-04-27 09:35:00,82.93,83.14,82.15,82.15,45235.40875987281,65.4978,65.6637,64.8818,64.8818,45235.4088
2011-04-27 09:40:00,82.15,82.32,81.76,81.79,39696.37911580675,64.8818,65.016,64.5737,64.5974,39696.3791
2011-04-27 09:45:00,81.79,82.35,81.76,82.25,44414.811775566726,64.5974,65.0397,64.5737,64.9607,44414.8118
2011-04-27 09:50:00,82.35,82.5,82.15,82.41,31592.983895784186,65.0397,65.1582,64.8818,65.0871,31592.9839
2011-04-27 09:55:00,82.44,82.5,82.26,82.5,18053.13365473381,65.1108,65.1582,64.9686,65.1582,18053.1337
2011-04-27 10:00:00,82.44,82.52,82.26,82.52,15591.34270181557,65.1108,65.174,64.9686,65.174,15591.3427
2011-04-27 10:05:00,82.46,82.97,82.46,82.75,28310.59595855985,65.1266,65.5294,65.1266,65.3556,28310.596
2011-04-27 10:10:00,82.75,82.82,82.27,82.36,37132.01353985024,65.3556,65.4109,64.9765,65.0476,37132.0135
2011-04-27 10:15:00,82.38,82.38,81.89,81.9,32721.304749205046,65.0634,65.0634,64.6764,64.6843,32721.3047
2011-04-27 10:20:00,81.85,81.94,81.6,81.85,50569.289157862346,64.6448,64.7159,64.4474,64.6448,50569.2892
2011-04-27 10:25:00,81.88,82.18,81.86,82.02,25335.9318904503,64.6685,64.9055,64.6527,64.7791,25335.9319
2011-04-27 10:30:00,82.0,82.19,81.93,82.15,33747.05097958765,64.7633,64.9133,64.708,64.8818,33747.051
2011-04-27 10:35:00,82.15,82.2,81.97,82.19,54467.12483331624,64.8818,64.9212,64.7396,64.9133,54467.1248
2011-04-27 10:40:00,82.18,82.25,82.04,82.06,27695.148220330288,64.9055,64.9607,64.7949,64.8107,27695.1482
2011-04-27 10:45:00,82.07,82.09,82.02,82.06,16104.215817006872,64.8186,64.8344,64.7791,64.8107,16104.2158
2011-04-27 10:50:00,82.06,82.24,82.05,82.21,13642.424864088624,64.8107,64.9528,64.8028,64.9291,13642.4249
2011-04-27 10:55:00,82.19,82.22,81.9,81.9,21027.797722843367,64.9133,64.937,64.6843,64.6843,21027.7977
2011-04-27 11:00:00,81.9,82.24,81.9,82.23,21950.969330187712,64.6843,64.9528,64.6843,64.9449,21950.9693
2011-04-27 11:05:00,82.23,82.44,82.2,82.44,13539.850241050364,64.9449,65.1108,64.9212,65.1108,13539.8502
2011-04-27 11:10:00,82.46,82.7,82.44,82.62,29746.64068109549,65.1266,65.3161,65.1108,65.253,29746.6407
2011-04-27 11:15:00,82.61,82.78,82.59,82.72,18053.13365473381,65.2451,65.3793,65.2293,65.3319,18053.1337
2011-04-27 11:20:00,82.72,82.74,82.69,82.71,11180.633911170376,65.3319,65.3477,65.3082,65.324,11180.6339
2011-04-27 11:25:00,82.7,82.72,82.67,82.72,15693.91732485383,65.3161,65.3319,65.2925,65.3319,15693.9173
2011-04-27 11:30:00,82.71,82.71,82.63,82.66,9642.014565596472,65.324,65.324,65.2609,65.2846,9642.0146
2011-04-27 11:35:00,82.66,82.67,82.62,82.66,12308.95476459124,65.2846,65.2925,65.253,65.2846,12308.9548
2011-04-27 11:40:00,82.65,82.71,82.65,82.66,14770.745717509488,65.2767,65.324,65.2767,65.2846,14770.7457
2011-04-27 11:45:00,82.66,82.7,82.63,82.68,8205.969843060826,65.2846,65.3161,65.2609,65.3003,8205.9698
2011-04-27 11:50:00,82.68,82.7,82.63,82.64,19284.029131192943,65.3003,65.3161,65.2609,65.2688,19284.0291
2011-04-27 11:55:00,82.64,82.65,82.48,82.5,14155.297979279923,65.2688,65.2767,65.1424,65.1582,14155.298
2011-04-27 12:00:00,82.49,82.52,82.43,82.49,16514.514309159913,65.1503,65.174,65.1029,65.1503,16514.5143
2011-04-27 12:05:00,82.53,82.54,82.49,82.51,19284.029131192943,65.1819,65.1898,65.1503,65.1661,19284.0291
2011-04-27 12:10:00,82.52,82.52,82.46,82.48,8205.969843060826,65.174,65.174,65.1266,65.1424,8205.9698
2011-04-27 12:15:00,82.48,82.48,82.38,82.38,8718.842958252128,65.1424,65.1424,65.0634,65.0634,8718.843
2011-04-27 12:20:00,82.38,82.41,82.35,82.36,94778.95168735254,65.0634,65.0871,65.0397,65.0476,94778.9517
2011-04-27 12:25:00,82.38,82.39,82.37,82.38,10975.484665093856,65.0634,65.0713,65.0555,65.0634,10975.4847
2011-04-27 12:30:00,82.37,82.54,82.32,82.44,20720.073853728587,65.0555,65.1898,65.016,65.1108,20720.0739
2011-04-27 12:35:00,82.43,82.54,82.38,82.53,30156.93917324854,65.1029,65.1898,65.0634,65.1819,30156.9392
2011-04-27 12:40:00,82.53,82.63,82.49,82.62,19181.45450815468,65.1819,65.2609,65.1503,65.253,19181.4545
2011-04-27 12:45:00,82.62,82.69,82.57,82.57,20720.073853728587,65.253,65.3082,65.2135,65.2135,20720.0739
2011-04-27 12:50:00,82.57,82.68,82.56,82.65,8103.395220022566,65.2135,65.3003,65.2056,65.2767,8103.3952
2011-04-27 12:55:00,82.66,82.71,82.61,82.68,14565.596471432968,65.2846,65.324,65.2451,65.3003,14565.5965
2011-04-27 13:00:00,82.67,82.7,82.61,82.67,39491.22986973023,65.2925,65.3161,65.2451,65.2925,39491.2299
2011-04-27 13:05:00,82.67,82.69,82.63,82.69,32311.006257052,65.2925,65.3082,65.2609,65.3082,32311.0063
2011-04-27 13:10:00,82.7,82.71,82.68,82.69,14873.320340547749,65.3161,65.324,65.3003,65.3082,14873.3203
2011-04-27 13:15:00,82.69,82.84,82.65,82.79,41645.296953533696,65.3082,65.4267,65.2767,65.3872,41645.297
2011-04-27 13:20:00,82.83,82.86,82.76,82.81,10872.910042055595,65.4188,65.4425,65.3635,65.403,10872.91
2011-04-27 13:25:00,82.82,82.94,82.78,82.86,35285.670325161555,65.4109,65.5057,65.3793,65.4425,35285.6703
2011-04-27 13:30:00,82.87,83.03,82.85,82.99,22668.99169145553,65.4504,65.5768,65.4346,65.5452,22668.9917
2011-04-27 13:35:00,82.99,83.02,82.83,82.92,44414.811775566726,65.5452,65.5689,65.4188,65.4899,44414.8118
2011-04-27 13:40:00,82.9,83.05,82.9,83.01,15899.06657093035,65.4741,65.5926,65.4741,65.561,15899.0666
2011-04-27 13:45:00,83.01,83.05,83.0,83.04,7385.372858754744,65.561,65.5926,65.5531,65.5847,7385.3729
2011-04-27 13:50:00,83.05,83.16,83.04,83.06,16309.365063083393,65.5926,65.6795,65.5847,65.6005,16309.3651
2011-04-27 13:55:00,83.07,83.14,83.05,83.11,17335.111293465994,65.6084,65.6637,65.5926,65.64,17335.1113
2011-04-27 14:00:00,83.1,83.14,83.02,83.06,17540.260539542516,65.6321,65.6637,65.5689,65.6005,17540.2605
2011-04-27 14:05:00,83.06,83.07,83.04,83.05,5026.156528874756,65.6005,65.6084,65.5847,65.5926,5026.1565
2011-04-27 14:10:00,83.06,83.08,83.05,83.06,10052.313057749512,65.6005,65.6163,65.5926,65.6005,10052.3131
2011-04-27 14:15:00,83.06,83.12,83.04,83.06,12719.25325674428,65.6005,65.6479,65.5847,65.6005,12719.2533
2011-04-27 14:20:00,83.06,83.12,83.05,83.08,16822.238178274692,65.6005,65.6479,65.5926,65.6163,16822.2382
2011-04-27 14:25:00,83.09,83.11,82.95,83.07,15899.06657093035,65.6242,65.64,65.5136,65.6084,15899.0666
2011-04-27 14:30:00,83.08,83.12,83.06,83.08,12411.5293876295,65.6163,65.6479,65.6005,65.6163,12411.5294
2011-04-27 14:35:00,83.07,83.2,83.07,83.14,10872.910042055595,65.6084,65.711,65.6084,65.6637,10872.91
2011-04-27 14:40:00,83.13,83.17,83.05,83.09,16411.939686121652,65.6558,65.6873,65.5926,65.6242,16411.9397
2011-04-27 14:45:00,83.1,83.16,83.08,83.13,7898.245973946045,65.6321,65.6795,65.6163,65.6558,7898.246
2011-04-27 14:50:00,83.13,83.21,83.09,83.14,11590.932403323415,65.6558,65.7189,65.6242,65.6637,11590.9324
2011-04-27 14:55:00,83.14,83.17,83.05,83.05,21745.82008411119,65.6637,65.6873,65.5926,65.5926,21745.8201
2011-04-27 15:00:00,83.05,83.13,83.04,83.13,17745.40978561904,65.5926,65.6558,65.5847,65.6558,17745.4098
2011-04-27 15:05:00,83.13,83.13,83.06,83.06,15283.61883270079,65.6558,65.6558,65.6005,65.6005,15283.6188
2011-04-27 15:10:00,83.06,83.09,83.02,83.08,17129.962047389476,65.6005,65.6242,65.5689,65.6163,17129.962
2011-04-27 15:15:00,83.07,83.2,83.07,83.19,13334.700994973842,65.6084,65.711,65.6084,65.7031,13334.701
2011-04-27 15:20:00,83.19,83.23,83.13,83.13,21848.39470714945,65.7031,65.7347,65.6558,65.6558,21848.3947
2011-04-27 15:25:00,83.13,83.17,83.07,83.14,16001.641193968611,65.6558,65.6873,65.6084,65.6637,16001.6412
2011-04-27 15:30:00,83.14,83.24,83.08,83.24,20617.49923069033,65.6637,65.7426,65.6163,65.7426,20617.4992
2011-04-27 15:35:00,83.24,83.39,83.24,83.37,23079.290183608573,65.7426,65.8611,65.7426,65.8453,23079.2902
2011-04-27 15:40:00,83.38,83.46,83.33,83.36,28515.74520463637,65.8532,65.9164,65.8137,65.8374,28515.7452
2011-04-27 15:45:00,83.35,83.44,83.33,83.41,25848.805005641603,65.8295,65.9006,65.8137,65.8769,25848.805
2011-04-27 15:50:00,83.42,83.47,83.4,83.43,35183.09570212329,65.8848,65.9243,65.869,65.8927,35183.0957
2011-04-27 15:55:00,83.41,83.41,83.28,83.37,75289.77331008308,65.8769,65.8769,65.7742,65.8453,75289.7733
2011-04-28 09:30:00,82.16,83.19,82.16,83.19,103805.51851471946,64.8897,65.7031,64.8897,65.7031,103805.5185
2011-04-28 09:35:00,83.13,83.21,83.06,83.19,12616.67863370602,65.6558,65.7189,65.6005,65.7031,12616.6786
2011-04-28 09:40:00,83.15,83.26,83.06,83.06,41337.57308441892,65.6716,65.7584,65.6005,65.6005,41337.5731
2011-04-28 09:45:00,83.08,83.09,82.85,82.85,19078.87988511642,65.6163,65.6242,65.4346,65.4346,19078.8799
2011-04-28 09:50:00,82.86,82.88,82.83,82.87,41234.99846138065,65.4425,65.4583,65.4188,65.4504,41234.9985
2011-04-28 09:55:00,82.87,82.88,82.72,82.73,29849.215304133755,65.4504,65.4583,65.3319,65.3398,29849.2153
2011-04-28 10:00:00,82.73,82.77,82.71,82.76,25746.230382603346,65.3398,65.3714,65.324,65.3635,25746.2304
2011-04-28 10:05:00,82.76,82.78,82.71,82.71,15386.193455739049,65.3635,65.3793,65.324,65.324,15386.1935
2011-04-28 10:10:00,82.7,82.95,82.68,82.94,27900.29746640681,65.3161,65.5136,65.3003,65.5057,27900.2975
2011-04-28 10:15:00,82.95,83.01,82.92,82.97,15796.491947892093,65.5136,65.561,65.4899,65.5294,15796.4919
2011-04-28 10:20:00,82.96,83.15,82.86,83.15,19796.902246384245,65.5215,65.6716,65.4425,65.6716,19796.9022
2011-04-28 10:25:00,83.15,83.17,83.1,83.14,11488.357780285158,65.6716,65.6873,65.6321,65.6637,11488.3578
2011-04-28 10:30:00,83.14,83.14,83.05,83.11,13232.126371935585,65.6637,65.6637,65.5926,65.64,13232.1264
2011-04-28 10:35:00,83.11,83.18,83.1,83.17,18566.00676992512,65.64,65.6952,65.6321,65.6873,18566.0068
2011-04-28 10:40:00,83.17,83.19,83.11,83.12,15181.044209662528,65.6873,65.7031,65.64,65.6479,15181.0442
2011-04-28 10:45:00,83.12,83.2,83.09,83.18,19181.45450815468,65.6479,65.711,65.6242,65.6952,19181.4545
2011-04-28 10:50:00,83.18,83.26,83.17,83.23,20412.349984613807,65.6952,65.7584,65.6873,65.7347,20412.35
2011-04-28 10:55:00,83.23,83.26,83.23,83.25,10975.484665093856,65.7347,65.7584,65.7347,65.7505,10975.4847
2011-04-28 11:00:00,83.25,83.27,83.16,83.17,19078.87988511642,65.7505,65.7663,65.6795,65.6873,19078.8799
2011-04-28 11:05:00,83.18,83.18,83.1,83.1,35901.11806339111,65.6952,65.6952,65.6321,65.6321,35901.1181
2011-04-28 11:10:00,83.1,83.13,83.08,83.09,17027.387424351215,65.6321,65.6558,65.6163,65.6242,17027.3874
2011-04-28 11:15:00,83.09,83.09,83.06,83.07,13232.126371935585,65.6242,65.6242,65.6005,65.6084,13232.1264
2011-04-28 11:20:00,83.07,83.09,82.97,82.98,12103.80551851472,65.6084,65.6242,65.5294,65.5373,12103.8055
2011-04-28 11:25:00,82.97,82.98,82.89,82.91,15693.91732485383,65.5294,65.5373,65.4662,65.482,15693.9173
2011-04-28 11:30:00,82.89,82.89,82.85,82.89,26053.954251718125,65.4662,65.4662,65.4346,65.4662,26053.9543
2011-04-28 11:35:00,82.89,82.97,82.89,82.97,13950.148733203405,65.4662,65.5294,65.4662,65.5294,13950.1487
2011-04-28 11:40:00,82.97,83.14,82.95,83.14,12001.23089547646,65.5294,65.6637,65.5136,65.6637,12001.2309
2011-04-28 11:45:00,83.13,83.21,83.12,83.2,9129.14145040517,65.6558,65.7189,65.6479,65.711,9129.1415
2011-04-28 11:50:00,83.2,83.25,83.13,83.25,15283.61883270079,65.711,65.7505,65.6558,65.7505,15283.6188
2011-04-28 11:55:00,83.25,83.26,83.14,83.15,22668.99169145553,65.7505,65.7584,65.6637,65.6716,22668.9917
2011-04-28 12:00:00,83.15,83.18,83.09,83.17,12411.5293876295,65.6716,65.6952,65.6242,65.6873,12411.5294
2011-04-28 12:05:00,83.17,83.18,83.06,83.16,30669.81228843984,65.6873,65.6952,65.6005,65.6795,30669.8123
2011-04-28 12:10:00,83.17,83.2,83.17,83.19,4205.559544568673,65.6873,65.711,65.6873,65.7031,4205.5595
2011-04-28 12:15:00,83.19,83.23,83.16,83.17,16206.790440045132,65.7031,65.7347,65.6795,65.6873,16206.7904
2011-04-28 12:20:00,83.19,83.22,83.19,83.22,7180.223612678223,65.7031,65.7268,65.7031,65.7268,7180.2236
2011-04-28 12:25:00,83.22,83.29,83.21,83.29,11693.507026361678,65.7268,65.7821,65.7189,65.7821,11693.507
2011-04-28 12:30:00,83.29,83.3,83.24,83.3,6667.350497486921,65.7821,65.79,65.7426,65.79,6667.3505
2011-04-28 12:35:00,83.3,83.35,83.29,83.35,8000.820596984306,65.79,65.8295,65.7821,65.8295,8000.8206
2011-04-28 12:40:00,83.35,83.35,83.3,83.3,12821.82787978254,65.8295,65.8295,65.79,65.79,12821.8279
2011-04-28 12:45:00,83.29,83.33,83.27,83.33,16104.215817006872,65.7821,65.8137,65.7663,65.8137,16104.2158
2011-04-28 12:50:00,83.33,83.34,83.31,83.34,6359.626628372141,65.8137,65.8216,65.7979,65.8216,6359.6266
2011-04-28 12:55:00,83.34,83.35,83.33,83.33,5641.604267104318,65.8216,65.8295,65.8137,65.8137,5641.6043
2011-04-28 13:00:00,83.33,83.43,83.33,83.43,13129.551748897322,65.8137,65.8927,65.8137,65.8927,13129.5517
2011-04-28 13:05:00,83.44,83.47,83.42,83.44,14052.723356241666,65.9006,65.9243,65.8848,65.9006,14052.7234
2011-04-28 13:10:00,83.45,83.52,83.45,83.52,10462.611549902556,65.9085,65.9638,65.9085,65.9638,10462.6115
2011-04-28 13:15:00,83.52,83.57,83.52,83.57,9436.86531951995,65.9638,66.0033,65.9638,66.0033,9436.8653
2011-04-28 13:20:00,83.56,83.63,83.56,83.62,12719.25325674428,65.9954,66.0507,65.9954,66.0428,12719.2533
2011-04-28 13:25:00,83.62,83.63,83.57,83.6,14975.894963586008,66.0428,66.0507,66.0033,66.027,14975.895
2011-04-28 13:30:00,83.59,83.61,83.52,83.59,21643.24546107293,66.0191,66.0349,65.9638,66.0191,21643.2455
2011-04-28 13:35:00,83.6,83.6,83.53,83.58,6154.47738229562,66.027,66.027,65.9717,66.0112,6154.4774
2011-04-28 13:40:00,83.57,83.68,83.57,83.68,6462.201251410401,66.0033,66.0901,66.0033,66.0901,6462.2013
2011-04-28 13:45:00,83.68,83.69,83.65,83.69,6872.499743563442,66.0901,66.098,66.0665,66.098,6872.4997
2011-04-28 13:50:00,83.7,83.76,83.7,83.76,7590.522104831264,66.1059,66.1533,66.1059,66.1533,7590.5221
2011-04-28 13:55:00,83.75,83.77,83.7,83.71,18155.70827777208,66.1454,66.1612,66.1059,66.1138,18155.7083
2011-04-28 14:00:00,83.71,83.74,83.7,83.72,10872.910042055595,66.1138,66.1375,66.1059,66.1217,10872.91
2011-04-28 14:05:00,83.71,83.75,83.7,83.75,9539.43994255821,66.1138,66.1454,66.1059,66.1454,9539.4399
2011-04-28 14:10:00,83.74,83.75,83.7,83.7,10154.887680787771,66.1375,66.1454,66.1059,66.1059,10154.8877
2011-04-28 14:15:00,83.69,83.7,83.67,83.67,9334.29069648169,66.098,66.1059,66.0822,66.0822,9334.2907
2011-04-28 14:20:00,83.67,83.68,83.55,83.56,23181.86480664684,66.0822,66.0901,65.9875,65.9954,23181.8648
2011-04-28 14:25:00,83.56,83.58,83.45,83.47,30362.088419325057,65.9954,66.0112,65.9085,65.9243,30362.0884
2011-04-28 14:30:00,83.46,83.49,83.42,83.43,15283.61883270079,65.9164,65.9401,65.8848,65.8927,15283.6188
2011-04-28 14:35:00,83.43,83.43,83.35,83.38,30259.5137962868,65.8927,65.8927,65.8295,65.8532,30259.5138
2011-04-28 14:40:00,83.39,83.41,83.32,83.34,15693.91732485383,65.8611,65.8769,65.8058,65.8216,15693.9173
2011-04-28 14:45:00,83.34,83.35,83.32,83.32,16822.238178274692,65.8216,65.8295,65.8058,65.8058,16822.2382
2011-04-28 14:50:00,83.32,83.35,83.26,83.34,22566.41706841727,65.8058,65.8295,65.7584,65.8216,22566.4171
2011-04-28 14:55:00,83.35,83.38,83.25,83.27,24823.058775259,65.8295,65.8532,65.7505,65.7663,24823.0588
2011-04-28 15:00:00,83.27,83.29,83.22,83.29,14360.447225356444,65.7663,65.7821,65.7268,65.7821,14360.4472
2011-04-28 15:05:00,83.29,83.29,83.27,83.28,11693.507026361678,65.7821,65.7821,65.7663,65.7742,11693.507
2011-04-28 15:10:00,83.27,83.32,83.27,83.32,10667.760795979077,65.7663,65.8058,65.7663,65.8058,10667.7608
2011-04-28 15:15:00,83.33,83.33,83.26,83.3,12719.25325674428,65.8137,65.8137,65.7584,65.79,12719.2533
2011-04-28 15:20:00,83.29,83.33,83.29,83.33,14873.320340547749,65.7821,65.8137,65.7821,65.8137,14873.3203
2011-04-28 15:25:00,83.32,83.35,83.31,83.34,9231.71607344343,65.8058,65.8295,65.7979,65.8216,9231.7161
2011-04-28 15:30:00,83.33,83.47,83.33,83.46,33644.476356549385,65.8137,65.9243,65.8137,65.9164,33644.4764
2011-04-28 15:35:00,83.46,83.47,83.44,83.44,15591.34270181557,65.9164,65.9243,65.9006,65.9006,15591.3427
2011-04-28 15:40:00,83.44,83.53,83.41,83.47,26053.954251718125,65.9006,65.9717,65.8769,65.9243,26053.9543
2011-04-28 15:45:00,83.47,83.48,83.39,83.39,23284.43942968509,65.9243,65.9322,65.8611,65.8611,23284.4394
2011-04-28 15:50:00,83.39,83.43,83.38,83.39,21950.969330187712,65.8611,65.8927,65.8532,65.8611,21950.9693
2011-04-28 15:55:00,83.38,83.47,83.36,83.43,52518.20699558929,65.8532,65.9243,65.8374,65.8927,52518.207
2011-04-29 09:30:00,83.19,83.29,82.88,83.16,48928.095189250176,65.7031,65.7821,65.4583,65.6795,48928.0952
2011-04-29 09:35:00,83.17,83.28,83.16,83.19,18668.58139296338,65.6873,65.7742,65.6795,65.7031,18668.5814
2011-04-29 09:40:00,83.2,83.28,83.12,83.16,19899.476869422502,65.711,65.7742,65.6479,65.6795,19899.4769
2011-04-29 09:45:00,83.2,83.55,83.19,83.52,35490.81957123808,65.711,65.9875,65.7031,65.9638,35490.8196
2011-04-29 09:50:00,83.52,83.54,83.47,83.49,16514.514309159913,65.9638,65.9796,65.9243,65.9401,16514.5143
2011-04-29 09:55:00,83.49,83.55,83.36,83.49,46671.45348240845,65.9401,65.9875,65.8374,65.9401,46671.4535
2011-04-29 10:00:00,83.49,83.7,83.49,83.7,21540.670838034668,65.9401,66.1059,65.9401,66.1059,21540.6708
2011-04-29 10:05:00,83.74,83.79,83.71,83.79,4000.410298492153,66.1375,66.177,66.1138,66.177,4000.4103
2011-04-29 10:10:00,83.79,83.84,83.79,83.82,7385.372858754744,66.177,66.2165,66.177,66.2007,7385.3729
2011-04-29 10:15:00,83.81,83.89,83.81,83.88,26977.125859062467,66.1928,66.256,66.1928,66.2481,26977.1259
2011-04-29 10:20:00,83.88,83.92,83.8,83.8,5436.455021027798,66.2481,66.2797,66.1849,66.1849,5436.455
2011-04-29 10:25:00,83.83,83.95,83.83,83.94,7282.798235716484,66.2086,66.3034,66.2086,66.2955,7282.7982
2011-04-29 10:30:00,83.94,83.98,83.92,83.94,9436.86531951995,66.2955,66.3271,66.2797,66.2955,9436.8653
2011-04-29 10:35:00,83.94,84.06,83.94,84.04,7795.671350907785,66.2955,66.3903,66.2955,66.3745,7795.6714
2011-04-29 10:40:00,84.05,84.09,84.03,84.04,10975.484665093856,66.3824,66.414,66.3666,66.3745,10975.4847
2011-04-29 10:45:00,84.07,84.16,84.06,84.15,17642.835162580777,66.3982,66.4692,66.3903,66.4613,17642.8352
2011-04-29 10:50:00,84.12,84.17,84.07,84.1,19489.17837726946,66.4377,66.4771,66.3982,66.4219,19489.1784
2011-04-29 10:55:00,84.08,84.1,84.07,84.09,26361.678120832905,66.4061,66.4219,66.3982,66.414,26361.6781
2011-04-29 11:00:00,84.1,84.1,83.96,83.96,9642.014565596472,66.4219,66.4219,66.3113,66.3113,9642.0146
2011-04-29 11:05:00,83.97,83.97,83.92,83.94,4923.581905836496,66.3192,66.3192,66.2797,66.2955,4923.5819
2011-04-29 11:10:00,83.95,83.98,83.93,83.98,6769.925120525182,66.3034,66.3271,66.2876,66.3271,6769.9251
2011-04-29 11:15:00,83.98,83.98,83.85,83.87,26771.976612985945,66.3271,66.3271,66.2244,66.2402,26771.9766
2011-04-29 11:20:00,83.86,83.87,83.85,83.87,5333.880397989537,66.2323,66.2402,66.2244,66.2402,5333.8804
2011-04-29 11:25:00,83.87,83.87,83.85,83.87,4513.283413683455,66.2402,66.2402,66.2244,66.2402,4513.2834
2011-04-29 11:30:00,83.87,83.87,83.79,83.79,11796.081649399935,66.2402,66.2402,66.177,66.177,11796.0816
2011-04-29 11:35:00,83.81,83.81,83.77,83.78,5026.156528874756,66.1928,66.1928,66.1612,66.1691,5026.1565
2011-04-29 11:40:00,83.79,83.79,83.72,83.73,13642.424864088624,66.177,66.177,66.1217,66.1296,13642.4249
2011-04-29 11:45:00,83.72,83.73,83.69,83.7,10052.313057749512,66.1217,66.1296,66.098,66.1059,10052.3131
2011-04-29 11:50:00,83.71,83.71,83.7,83.71,5744.178890142579,66.1138,66.1138,66.1059,66.1138,5744.1789
2011-04-29 11:55:00,83.71,83.77,83.7,83.76,5128.731151913016,66.1138,66.1612,66.1059,66.1533,5128.7312
2011-04-29 12:00:00,83.75,83.77,83.7,83.72,20002.051492460763,66.1454,66.1612,66.1059,66.1217,20002.0515
2011-04-29 12:05:00,83.71,83.72,83.7,83.7,4718.432659759975,66.1138,66.1217,66.1059,66.1059,4718.4327
2011-04-29 12:10:00,83.7,83.81,83.7,83.81,7693.096727869524,66.1059,66.1928,66.1059,66.1928,7693.0967
2011-04-29 12:15:00,83.83,83.86,83.83,83.85,2872.089445071289,66.2086,66.2323,66.2086,66.2244,2872.0894
2011-04-29 12:20:00,83.84,83.87,83.82,83.87,6359.626628372141,66.2165,66.2402,66.2007,66.2402,6359.6266
2011-04-29 12:25:00,83.88,83.93,83.87,83.9,12103.80551851472,66.2481,66.2876,66.2402,66.2639,12103.8055
2011-04-29 12:30:00,83.92,83.96,83.9,83.92,14463.021848394706,66.2797,66.3113,66.2639,66.2797,14463.0218
2011-04-29 12:35:00,83.92,83.99,83.91,83.99,17335.111293465994,66.2797,66.335,66.2718,66.335,17335.1113
2011-04-29 12:40:00,83.98,83.98,83.96,83.97,2769.514822033029,66.3271,66.3271,66.3113,66.3192,2769.5148
2011-04-29 12:45:00,83.97,84.0,83.97,84.0,3897.8356754538927,66.3192,66.3429,66.3192,66.3429,3897.8357
2011-04-29 12:50:00,84.0,84.0,83.99,83.99,7077.648989639963,66.3429,66.3429,66.335,66.335,7077.649
2011-04-29 12:55:00,83.98,83.99,83.97,83.98,4308.134167606934,66.3271,66.335,66.3192,66.3271,4308.1342
2011-04-29 13:00:00,83.99,83.99,83.97,83.97,2974.6640681095496,66.335,66.335,66.3192,66.3192,2974.6641
2011-04-29 13:05:00,83.98,83.99,83.97,83.98,3282.3879372243305,66.3271,66.335,66.3192,66.3271,3282.3879
2011-04-29 13:10:00,83.99,83.99,83.98,83.98,2666.9401989947687,66.335,66.335,66.3271,66.3271,2666.9402
2011-04-29 13:15:00,83.97,83.98,83.95,83.95,4718.432659759975,66.3192,66.3271,66.3034,66.3034,4718.4327
2011-04-29 13:20:00,83.96,83.97,83.95,83.96,4410.708790645194,66.3113,66.3192,66.3034,66.3113,4410.7088
2011-04-29 13:25:00,83.96,84.07,83.96,84.07,9539.43994255821,66.3113,66.3982,66.3113,66.3982,9539.4399
2011-04-29 13:30:00,84.07,84.07,84.05,84.05,4308.134167606934,66.3982,66.3982,66.3824,66.3824,4308.1342
2011-04-29 13:35:00,84.05,84.07,84.05,84.05,2872.089445071289,66.3824,66.3982,66.3824,66.3824,2872.0894
2011-04-29 13:40:00,84.05,84.06,84.05,84.05,2872.089445071289,66.3824,66.3903,66.3824,66.3824,2872.0894
2011-04-29 13:45:00,84.06,84.11,84.05,84.11,4308.134167606934,66.3903,66.4298,66.3824,66.4298,4308.1342
2011-04-29 13:50:00,84.11,84.12,84.07,84.07,15181.044209662528,66.4298,66.4377,66.3982,66.3982,15181.0442
2011-04-29 13:55:00,84.07,84.09,84.07,84.07,3282.3879372243305,66.3982,66.414,66.3982,66.3982,3282.3879
2011-04-29 14:00:00,84.08,84.08,84.01,84.01,12616.67863370602,66.4061,66.4061,66.3508,66.3508,12616.6786
2011-04-29 14:05:00,84.02,84.02,83.96,83.96,5539.029644066058,66.3587,66.3587,66.3113,66.3113,5539.0296
2011-04-29 14:10:00,83.98,84.0,83.96,83.96,5846.753513180839,66.3271,66.3429,66.3113,66.3113,5846.7535
2011-04-29 14:15:00,83.96,83.97,83.93,83.95,4308.134167606934,66.3113,66.3192,66.2876,66.3034,4308.1342
2011-04-29 14:20:00,83.96,83.99,83.95,83.95,6154.47738229562,66.3113,66.335,66.3034,66.3034,6154.4774
2011-04-29 14:25:00,83.97,83.97,83.89,83.9,6975.074366601702,66.3192,66.3192,66.256,66.2639,6975.0744
2011-04-29 14:30:00,83.91,83.95,83.91,83.95,6769.925120525182,66.2718,66.3034,66.2718,66.3034,6769.9251
2011-04-29 14:35:00,83.93,83.99,83.93,83.98,20104.626115499024,66.2876,66.335,66.2876,66.3271,20104.6261
2011-04-29 14:40:00,83.97,83.98,83.92,83.92,4821.007282798236,66.3192,66.3271,66.2797,66.2797,4821.0073
2011-04-29 14:45:00,83.93,83.94,83.91,83.93,4821.007282798236,66.2876,66.2955,66.2718,66.2876,4821.0073
2011-04-29 14:50:00,83.93,83.93,83.85,83.85,11180.633911170376,66.2876,66.2876,66.2244,66.2244,11180.6339
2011-04-29 14:55:00,83.86,83.87,83.83,83.83,10462.611549902556,66.2323,66.2402,66.2086,66.2086,10462.6115
2011-04-29 15:00:00,83.83,83.84,83.81,83.84,10872.910042055595,66.2086,66.2165,66.1928,66.2165,10872.91
2011-04-29 15:05:00,83.84,83.84,83.83,83.83,8513.693712175607,66.2165,66.2165,66.2086,66.2086,8513.6937
2011-04-29 15:10:00,83.84,83.91,83.84,83.91,4615.858036721715,66.2165,66.2718,66.2165,66.2718,4615.858
2011-04-29 15:15:00,83.91,83.92,83.87,83.87,9334.29069648169,66.2718,66.2797,66.2402,66.2402,9334.2907
2011-04-29 15:20:00,83.87,83.88,83.85,83.86,14975.894963586008,66.2402,66.2481,66.2244,66.2323,14975.895
2011-04-29 15:25:00,83.85,83.93,83.82,83.9,9334.29069648169,66.2244,66.2876,66.2007,66.2639,9334.2907
2011-04-29 15:30:00,83.91,83.93,83.87,83.89,23694.737921838136,66.2718,66.2876,66.2402,66.256,23694.7379
2011-04-29 15:35:00,83.89,83.92,83.86,83.86,9949.738434711251,66.256,66.2797,66.2323,66.2323,9949.7384
2011-04-29 15:40:00,83.86,83.87,83.82,83.84,10975.484665093856,66.2323,66.2402,66.2007,66.2165,10975.4847
2011-04-29 15:45:00,83.84,83.85,83.77,83.8,23181.86480664684,66.2165,66.2244,66.1612,66.1849,23181.8648
2011-04-29 15:50:00,83.8,83.8,83.72,83.74,7487.947481793004,66.1849,66.1849,66.1217,66.1375,7487.9475
2011-04-29 15:55:00,83.72,83.82,83.72,83.79,56518.61729408144,66.1217,66.2007,66.1217,66.177,56518.6173
2011-05-02 09:30:00,84.05,84.05,83.5,83.81,34977.946456046775,66.3824,66.3824,65.948,66.1928,34977.9465
2011-05-02 09:35:00,83.79,83.84,83.48,83.83,41645.296953533696,66.177,66.2165,65.9322,66.2086,41645.297
2011-05-02 09:40:00,83.82,83.95,83.79,83.91,9642.014565596472,66.2007,66.3034,66.177,66.2718,9642.0146
2011-05-02 09:45:00,83.94,84.04,83.91,84.04,8923.992204328648,66.2955,66.3745,66.2718,66.3745,8923.9922
2011-05-02 09:50:00,84.03,84.04,83.99,84.02,5539.029644066058,66.3666,66.3745,66.335,66.3587,5539.0296
2011-05-02 09:55:00,84.02,84.09,84.02,84.09,7693.096727869524,66.3587,66.414,66.3587,66.414,7693.0967
2011-05-02 10:00:00,84.12,84.18,84.09,84.12,10257.462303826032,66.4377,66.485,66.414,66.4377,10257.4623
2011-05-02 10:05:00,84.09,84.13,84.02,84.02,6564.775874448661,66.414,66.4456,66.3587,66.3587,6564.7759
2011-05-02 10:10:00,84.02,84.3,84.02,84.3,29849.215304133755,66.3587,66.5798,66.3587,66.5798,29849.2153
2011-05-02 10:15:00,84.3,84.32,84.26,84.3,8308.544466099087,66.5798,66.5956,66.5482,66.5798,8308.5445
2011-05-02 10:20:00,84.31,84.33,84.29,84.32,13437.275618012103,66.5877,66.6035,66.5719,66.5956,13437.2756
2011-05-02 10:25:00,84.33,84.33,84.3,84.33,7693.096727869524,66.6035,66.6035,66.5798,66.6035,7693.0967
2011-05-02 10:30:00,84.33,84.48,84.33,84.47,18668.58139296338,66.6035,66.722,66.6035,66.7141,18668.5814
2011-05-02 10:35:00,84.48,84.48,84.43,84.47,17642.835162580777,66.722,66.722,66.6825,66.7141,17642.8352
2011-05-02 10:40:00,84.48,84.59,84.48,84.56,12411.5293876295,66.722,66.8089,66.722,66.7852,12411.5294
2011-05-02 10:45:00,84.54,84.59,84.53,84.58,6051.902759257359,66.7694,66.8089,66.7615,66.801,6051.9028
2011-05-02 10:50:00,84.59,84.7,84.58,84.7,13744.999487126885,66.8089,66.8957,66.801,66.8957,13744.9995
2011-05-02 10:55:00,84.7,84.71,84.6,84.7,16617.088932198174,66.8957,66.9036,66.8168,66.8957,16617.0889
2011-05-02 11:00:00,84.71,84.72,84.69,84.71,6769.925120525182,66.9036,66.9115,66.8878,66.9036,6769.9251
2011-05-02 11:05:00,84.72,84.73,84.65,84.72,21027.797722843367,66.9115,66.9194,66.8562,66.9115,21027.7977
2011-05-02 11:10:00,84.71,84.8,84.69,84.69,13847.574110165144,66.9036,66.9747,66.8878,66.8878,13847.5741
2011-05-02 11:15:00,84.69,84.82,84.66,84.79,33541.90173351113,66.8878,66.9905,66.8641,66.9668,33541.9017
2011-05-02 11:20:00,84.77,84.79,84.73,84.79,18258.28290081034,66.951,66.9668,66.9194,66.9668,18258.2829
2011-05-02 11:25:00,84.79,84.99,84.78,84.92,34567.64796389373,66.9668,67.1248,66.9589,67.0695,34567.648
2011-05-02 11:30:00,84.91,85.0,84.89,85.0,18360.8575238486,67.0616,67.1327,67.0458,67.1327,18360.8575
2011-05-02 11:35:00,85.01,85.01,84.93,84.94,36106.26730946764,67.1406,67.1406,67.0774,67.0853,36106.2673
2011-05-02 11:40:00,84.94,84.95,84.87,84.88,10154.887680787771,67.0853,67.0932,67.03,67.0379,10154.8877
2011-05-02 11:45:00,84.87,84.89,84.78,84.78,11180.633911170376,67.03,67.0458,66.9589,66.9589,11180.6339
2011-05-02 11:50:00,84.77,84.78,84.7,84.78,17027.387424351215,66.951,66.9589,66.8957,66.9589,17027.3874
2011-05-02 11:55:00,84.78,84.83,84.78,84.79,15796.491947892093,66.9589,66.9984,66.9589,66.9668,15796.4919
2011-05-02 12:00:00,84.79,84.83,84.78,84.81,13129.551748897322,66.9668,66.9984,66.9589,66.9826,13129.5517
2011-05-02 12:05:00,84.82,84.82,84.7,84.78,20412.349984613807,66.9905,66.9905,66.8957,66.9589,20412.35
2011-05-02 12:10:00,84.78,84.83,84.77,84.83,22361.26782234076,66.9589,66.9984,66.951,66.9984,22361.2678
2011-05-02 12:15:00,84.84,84.84,84.82,84.84,13026.977125859064,67.0063,67.0063,66.9905,67.0063,13026.9771
2011-05-02 12:20:00,84.83,84.87,84.83,84.84,28926.043696789413,66.9984,67.03,66.9984,67.0063,28926.0437
2011-05-02 12:25:00,84.83,84.86,84.81,84.84,27387.424351215508,66.9984,67.0221,66.9826,67.0063,27387.4244
2011-05-02 12:30:00,84.85,84.88,84.83,84.87,32823.879372243304,67.0142,67.0379,66.9984,67.03,32823.8794
2011-05-02 12:35:00,84.87,85.0,84.87,84.95,48722.94594317365,67.03,67.1327,67.03,67.0932,48722.9459
2011-05-02 12:40:00,84.95,84.95,84.87,84.93,25541.081136526824,67.0932,67.0932,67.03,67.0774,25541.0811
2011-05-02 12:45:00,84.92,85.06,84.91,84.98,41234.99846138065,67.0695,67.1801,67.0616,67.1169,41234.9985
2011-05-02 12:50:00,84.98,85.0,84.94,84.98,7282.798235716484,67.1169,67.1327,67.0853,67.1169,7282.7982
2011-05-02 12:55:00,84.99,85.0,84.97,84.98,16514.514309159913,67.1248,67.1327,67.109,67.1169,16514.5143
2011-05-02 13:00:00,84.97,85.0,84.97,84.98,26464.25274387117,67.109,67.1327,67.109,67.1169,26464.2527
2011-05-02 13:05:00,84.98,85.0,84.97,84.98,23592.163298799875,67.1169,67.1327,67.109,67.1169,23592.1633
2011-05-02 13:10:00,84.98,84.99,84.97,84.98,16822.238178274692,67.1169,67.1248,67.109,67.1169,16822.2382
2011-05-02 13:15:00,84.98,85.04,84.97,85.01,37132.01353985024,67.1169,67.1643,67.109,67.1406,37132.0135
2011-05-02 13:20:00,85.0,85.01,84.98,84.98,25438.506513488563,67.1327,67.1406,67.1169,67.1169,25438.5065
2011-05-02 13:25:00,84.99,85.05,84.98,85.03,21438.09621499641,67.1248,67.1722,67.1169,67.1564,21438.0962
2011-05-02 13:30:00,85.03,85.03,84.93,84.93,21848.39470714945,67.1564,67.1564,67.0774,67.0774,21848.3947
2011-05-02 13:35:00,84.94,84.96,84.86,84.87,53133.65473381885,67.0853,67.1011,67.0221,67.03,53133.6547
2011-05-02 13:40:00,84.88,84.91,84.87,84.9,26156.528874756383,67.0379,67.0616,67.03,67.0537,26156.5289
2011-05-02 13:45:00,84.9,84.91,84.89,84.9,15899.06657093035,67.0537,67.0616,67.0458,67.0537,15899.0666
2011-05-02 13:50:00,84.9,84.91,84.87,84.89,31695.558518822443,67.0537,67.0616,67.03,67.0458,31695.5585
2011-05-02 13:55:00,84.88,84.91,84.88,84.89,14873.320340547749,67.0379,67.0616,67.0379,67.0458,14873.3203
2011-05-02 14:00:00,84.89,84.91,84.89,84.9,8821.417581290389,67.0458,67.0616,67.0458,67.0537,8821.4176
2011-05-02 14:05:00,84.91,84.96,84.9,84.94,18566.00676992512,67.0616,67.1011,67.0537,67.0853,18566.0068
2011-05-02 14:10:00,84.94,85.0,84.94,85.0,16411.939686121652,67.0853,67.1327,67.0853,67.1327,16411.9397
2011-05-02 14:15:00,84.99,85.0,84.98,84.99,13642.424864088624,67.1248,67.1327,67.1169,67.1248,13642.4249
2011-05-02 14:20:00,84.99,85.0,84.91,84.92,20822.648476766848,67.1248,67.1327,67.0616,67.0695,20822.6485
2011-05-02 14:25:00,84.91,84.92,84.87,84.89,21540.670838034668,67.0616,67.0695,67.03,67.0458,21540.6708
2011-05-02 14:30:00,84.89,84.91,84.87,84.88,26771.976612985945,67.0458,67.0616,67.03,67.0379,26771.9766
2011-05-02 14:35:00,84.87,84.88,84.8,84.8,13642.424864088624,67.03,67.0379,66.9747,66.9747,13642.4249
2011-05-02 14:40:00,84.81,84.82,84.81,84.82,13950.148733203405,66.9826,66.9905,66.9826,66.9905,13950.1487
2011-05-02 14:45:00,84.81,84.82,84.77,84.77,13437.275618012103,66.9826,66.9905,66.951,66.951,13437.2756
2011-05-02 14:50:00,84.78,84.82,84.77,84.82,19386.6037542312,66.9589,66.9905,66.951,66.9905,19386.6038
2011-05-02 14:55:00,84.82,84.82,84.78,84.81,14668.171094471229,66.9905,66.9905,66.9589,66.9826,14668.1711
2011-05-02 15:00:00,84.82,84.82,84.81,84.82,24412.76028310596,66.9905,66.9905,66.9826,66.9905,24412.7603
2011-05-02 15:05:00,84.82,84.89,84.82,84.86,22463.84244537901,66.9905,67.0458,66.9905,67.0221,22463.8424
2011-05-02 15:10:00,84.86,84.87,84.78,84.78,27079.70048210073,67.0221,67.03,66.9589,66.9589,27079.7005
2011-05-02 15:15:00,84.78,84.83,84.77,84.82,13847.574110165144,66.9589,66.9984,66.951,66.9905,13847.5741
2011-05-02 15:20:00,84.83,84.91,84.8,84.81,78982.45973946045,66.9984,67.0616,66.9747,66.9826,78982.4597
2011-05-02 15:25:00,84.81,84.82,84.74,84.75,13437.275618012103,66.9826,66.9905,66.9273,66.9352,13437.2756
2011-05-02 15:30:00,84.76,84.76,84.7,84.71,14770.745717509488,66.9431,66.9431,66.8957,66.9036,14770.7457
2011-05-02 15:35:00,84.71,84.75,84.67,84.71,23181.86480664684,66.9036,66.9352,66.872,66.9036,23181.8648
2011-05-02 15:40:00,84.72,84.73,84.6,84.62,21745.82008411119,66.9115,66.9194,66.8168,66.8326,21745.8201
2011-05-02 15:45:00,84.62,84.7,84.6,84.67,25848.805005641603,66.8326,66.8957,66.8168,66.872,25848.805
2011-05-02 15:50:00,84.66,84.74,84.66,84.7,26771.976612985945,66.8641,66.9273,66.8641,66.8957,26771.9766
2011-05-02 15:55:00,84.7,84.7,84.63,84.68,46774.02810544671,66.8957,66.8957,66.8405,66.8799,46774.0281
2011-05-03 09:30:00,84.83,84.9,84.62,84.66,61955.07231510924,66.9984,67.0537,66.8326,66.8641,61955.0723
2011-05-03 09:35:00,84.65,84.75,84.56,84.65,18053.13365473381,66.8562,66.9352,66.7852,66.8562,18053.1337
2011-05-03 09:40:00,84.66,84.67,84.35,84.38,29233.767565904192,66.8641,66.872,66.6193,66.643,29233.7676
2011-05-03 09:45:00,84.39,84.57,84.38,84.57,6154.47738229562,66.6509,66.7931,66.643,66.7931,6154.4774
2011-05-03 09:50:00,84.6,84.72,84.52,84.61,12821.82787978254,66.8168,66.9115,66.7536,66.8247,12821.8279
2011-05-03 09:55:00,84.62,84.8,84.6,84.65,57544.363524464046,66.8326,66.9747,66.8168,66.8562,57544.3635
2011-05-03 10:00:00,84.7,84.73,84.67,84.69,6667.350497486921,66.8957,66.9194,66.872,66.8878,6667.3505
2011-05-03 10:05:00,84.75,84.76,84.57,84.66,18463.43214688686,66.9352,66.9431,66.7931,66.8641,18463.4321
2011-05-03 10:10:00,84.66,84.78,84.66,84.71,11488.357780285158,66.8641,66.9589,66.8641,66.9036,11488.3578
2011-05-03 10:15:00,84.72,84.79,84.7,84.73,2256.6417068417272,66.9115,66.9668,66.8957,66.9194,2256.6417
2011-05-03 10:20:00,84.74,84.74,84.59,84.59,2872.089445071289,66.9273,66.9273,66.8089,66.8089,2872.0894
2011-05-03 10:25:00,84.58,84.82,84.57,84.66,61749.92306903272,66.801,66.9905,66.7931,66.8641,61749.9231
2011-05-03 10:30:00,84.64,84.7,84.61,84.66,3897.8356754538927,66.8483,66.8957,66.8247,66.8641,3897.8357
2011-05-03 10:35:00,84.66,84.82,84.6,84.81,7077.648989639963,66.8641,66.9905,66.8168,66.9826,7077.649
2011-05-03 10:40:00,84.81,84.81,84.61,84.75,29746.64068109549,66.9826,66.9826,66.8247,66.9352,29746.6407
2011-05-03 10:45:00,84.75,84.79,84.67,84.74,9539.43994255821,66.9352,66.9668,66.872,66.9273,9539.4399
2011-05-03 10:50:00,84.74,84.74,84.64,84.71,6462.201251410401,66.9273,66.9273,66.8483,66.9036,6462.2013
2011-05-03 10:55:00,84.7,84.7,84.57,84.64,4205.559544568673,66.8957,66.8957,66.7931,66.8483,4205.5595
2011-05-03 11:00:00,84.63,84.69,84.57,84.69,14257.872602318186,66.8405,66.8878,66.7931,66.8878,14257.8726
2011-05-03 11:05:00,84.68,84.68,84.63,84.64,1846.343214688686,66.8799,66.8799,66.8405,66.8483,1846.3432
2011-05-03 11:10:00,84.65,84.66,84.61,84.62,5539.029644066058,66.8562,66.8641,66.8247,66.8326,5539.0296
2011-05-03 11:15:00,84.6,84.61,84.57,84.57,4923.581905836496,66.8168,66.8247,66.7931,66.7931,4923.5819
2011-05-03 11:20:00,84.57,84.59,84.57,84.58,28208.02133552159,66.7931,66.8089,66.7931,66.801,28208.0213
2011-05-03 11:25:00,84.57,84.69,84.57,84.62,33029.028618319826,66.7931,66.8878,66.7931,66.8326,33029.0286
2011-05-03 11:30:00,84.63,84.67,84.57,84.67,32311.006257052,66.8405,66.872,66.7931,66.872,32311.0063
2011-05-03 11:35:00,84.68,84.71,84.62,84.62,4718.432659759975,66.8799,66.9036,66.8326,66.8326,4718.4327
2011-05-03 11:40:00,84.61,84.76,84.61,84.72,2872.089445071289,66.8247,66.9431,66.8247,66.9115,2872.0894
2011-05-03 11:45:00,84.75,84.79,84.72,84.78,2666.9401989947687,66.9352,66.9668,66.9115,66.9589,2666.9402
2011-05-03 11:50:00,84.77,84.78,84.73,84.78,4102.984921530413,66.951,66.9589,66.9194,66.9589,4102.9849
2011-05-03 11:55:00,84.75,84.78,84.75,84.77,3384.962560262591,66.9352,66.9589,66.9352,66.951,3384.9626
2011-05-03 12:00:00,84.8,84.81,84.77,84.77,7898.245973946045,66.9747,66.9826,66.951,66.951,7898.246
2011-05-03 12:05:00,84.77,84.82,84.77,84.8,4513.283413683455,66.951,66.9905,66.951,66.9747,4513.2834
2011-05-03 12:10:00,84.78,84.82,84.77,84.78,9026.566827366907,66.9589,66.9905,66.951,66.9589,9026.5668
2011-05-03 12:15:00,84.78,84.82,84.76,84.82,4615.858036721715,66.9589,66.9905,66.9431,66.9905,4615.858
2011-05-03 12:20:00,84.81,84.82,84.78,84.78,7180.223612678223,66.9826,66.9905,66.9589,66.9589,7180.2236
2011-05-03 12:25:00,84.78,84.82,84.75,84.76,4410.708790645194,66.9589,66.9905,66.9352,66.9431,4410.7088
2011-05-03 12:30:00,84.77,84.82,84.75,84.79,8923.992204328648,66.951,66.9905,66.9352,66.9668,8923.9922
2011-05-03 12:35:00,84.75,84.79,84.7,84.7,4308.134167606934,66.9352,66.9668,66.8957,66.8957,4308.1342
2011-05-03 12:40:00,84.71,84.72,84.69,84.69,2051.4924607652065,66.9036,66.9115,66.8878,66.8878,2051.4925
2011-05-03 12:45:00,84.72,84.72,84.68,84.7,3897.8356754538927,66.9115,66.9115,66.8799,66.8957,3897.8357
2011-05-03 12:50:00,84.69,84.71,84.64,84.64,1846.343214688686,66.8878,66.9036,66.8483,66.8483,1846.3432
2011-05-03 12:55:00,84.63,84.64,84.62,84.62,2666.9401989947687,66.8405,66.8483,66.8326,66.8326,2666.9402
2011-05-03 13:00:00,84.62,84.63,84.56,84.56,3487.537183300851,66.8326,66.8405,66.7852,66.7852,3487.5372
2011-05-03 13:05:00,84.59,84.61,84.56,84.61,3384.962560262591,66.8089,66.8247,66.7852,66.8247,3384.9626
2011-05-03 13:10:00,84.61,84.69,84.61,84.69,4308.134167606934,66.8247,66.8878,66.8247,66.8878,4308.1342
2011-05-03 13:15:00,84.68,84.69,84.65,84.66,4923.581905836496,66.8799,66.8878,66.8562,66.8641,4923.5819
2011-05-03 13:20:00,84.66,84.67,84.61,84.63,6769.925120525182,66.8641,66.872,66.8247,66.8405,6769.9251
2011-05-03 13:25:00,84.63,84.63,84.57,84.58,3179.8133141860703,66.8405,66.8405,66.7931,66.801,3179.8133
2011-05-03 13:30:00,84.58,84.72,84.55,84.71,10565.186172940814,66.801,66.9115,66.7773,66.9036,10565.1862
2011-05-03 13:35:00,84.7,84.73,84.69,84.72,9334.29069648169,66.8957,66.9194,66.8878,66.9115,9334.2907
2011-05-03 13:40:00,84.7,84.7,84.66,84.66,8513.693712175607,66.8957,66.8957,66.8641,66.8641,8513.6937
2011-05-03 13:45:00,84.66,84.68,84.63,84.65,14565.596471432968,66.8641,66.8799,66.8405,66.8562,14565.5965
2011-05-03 13:50:00,84.67,84.77,84.66,84.74,5026.156528874756,66.872,66.951,66.8641,66.9273,5026.1565
2011-05-03 13:55:00,84.73,84.79,84.72,84.77,10462.611549902556,66.9194,66.9668,66.9115,66.951,10462.6115
2011-05-03 14:00:00,84.75,84.75,84.71,84.72,3282.3879372243305,66.9352,66.9352,66.9036,66.9115,3282.3879
2011-05-03 14:05:00,84.72,84.72,84.67,84.69,19489.17837726946,66.9115,66.9115,66.872,66.8878,19489.1784
2011-05-03 14:10:00,84.69,84.71,84.62,84.69,41337.57308441892,66.8878,66.9036,66.8326,66.8878,41337.5731
2011-05-03 14:15:00,84.7,84.7,84.62,84.65,65237.46025233357,66.8957,66.8957,66.8326,66.8562,65237.4603
2011-05-03 14:20:00,84.64,84.69,84.63,84.65,13334.700994973842,66.8483,66.8878,66.8405,66.8562,13334.701
2011-05-03 14:25:00,84.65,84.71,84.63,84.64,12821.82787978254,66.8562,66.9036,66.8405,66.8483,12821.8279
2011-05-03 14:30:00,84.64,84.65,84.57,84.6,16617.088932198174,66.8483,66.8562,66.7931,66.8168,16617.0889
2011-05-03 14:35:00,84.6,84.6,84.48,84.49,8205.969843060826,66.8168,66.8168,66.722,66.7299,8205.9698
2011-05-03 14:40:00,84.48,84.59,84.48,84.48,9026.566827366907,66.722,66.8089,66.722,66.722,9026.5668
2011-05-03 14:45:00,84.48,84.48,84.43,84.48,8411.119089137346,66.722,66.722,66.6825,66.722,8411.1191
2011-05-03 14:50:00,84.48,84.49,84.41,84.42,9231.71607344343,66.722,66.7299,66.6667,66.6746,9231.7161
2011-05-03 14:55:00,84.42,84.51,84.42,84.49,8923.992204328648,66.6746,66.7457,66.6746,66.7299,8923.9922
2011-05-03 15:00:00,84.5,84.54,84.49,84.51,13539.850241050364,66.7378,66.7694,66.7299,66.7457,13539.8502
2011-05-03 15:05:00,84.52,84.56,84.5,84.52,9231.71607344343,66.7536,66.7852,66.7378,66.7536,9231.7161
2011-05-03 15:10:00,84.52,84.58,84.49,84.57,10770.335419017334,66.7536,66.801,66.7299,66.7931,10770.3354
2011-05-03 15:15:00,84.58,84.59,84.53,84.57,22053.54395322597,66.801,66.8089,66.7615,66.7931,22053.544
2011-05-03 15:20:00,84.57,84.68,84.51,84.68,33747.05097958765,66.7931,66.8799,66.7457,66.8799,33747.051
2011-05-03 15:25:00,84.68,84.7,84.6,84.65,25233.35726741204,66.8799,66.8957,66.8168,66.8562,25233.3573
2011-05-03 15:30:00,84.66,84.68,84.53,84.57,55390.296440660575,66.8641,66.8799,66.7615,66.7931,55390.2964
2011-05-03 15:35:00,84.58,84.59,84.57,84.58,24105.036413991176,66.801,66.8089,66.7931,66.801,24105.0364
2011-05-03 15:40:00,84.58,84.64,84.57,84.63,32105.857010975484,66.801,66.8483,66.7931,66.8405,32105.857
2011-05-03 15:45:00,84.63,84.75,84.63,84.66,42876.19242999282,66.8405,66.9352,66.8405,66.8641,42876.1924
2011-05-03 15:50:00,84.66,84.73,84.66,84.7,42978.76705303108,66.8641,66.9194,66.8641,66.8957,42978.7671
2011-05-03 15:55:00,84.7,84.72,84.63,84.64,71699.66150374398,66.8957,66.9115,66.8405,66.8483,71699.6615
2011-05-04 09:30:00,84.3,84.54,84.13,84.47,41645.296953533696,66.5798,66.7694,66.4456,66.7141,41645.297
2011-05-04 09:35:00,84.4,84.45,84.35,84.45,11180.633911170376,66.6588,66.6983,66.6193,66.6983,11180.6339
2011-05-04 09:40:00,84.45,84.52,84.42,84.48,13847.574110165144,66.6983,66.7536,66.6746,66.722,13847.5741
2011-05-04 09:45:00,84.5,84.65,84.47,84.58,35695.96881731459,66.7378,66.8562,66.7141,66.801,35695.9688
2011-05-04 09:50:00,84.59,84.62,84.56,84.58,20617.49923069033,66.8089,66.8326,66.7852,66.801,20617.4992
2011-05-04 09:55:00,84.58,84.64,84.35,84.44,39388.65524669197,66.801,66.8483,66.6193,66.6904,39388.6552
2011-05-04 10:00:00,84.42,84.42,84.09,84.22,33849.62560262591,66.6746,66.6746,66.414,66.5166,33849.6256
2011-05-04 10:05:00,84.23,84.23,83.89,83.96,35388.24494819981,66.5245,66.5245,66.256,66.3113,35388.2449
2011-05-04 10:10:00,83.93,84.01,83.9,84.0,53133.65473381885,66.2876,66.3508,66.2639,66.3429,53133.6547
2011-05-04 10:15:00,84.0,84.06,83.9,83.93,68314.69894348137,66.3429,66.3903,66.2639,66.2876,68314.6989
2011-05-04 10:20:00,83.96,84.24,83.96,84.12,24720.48415222074,66.3113,66.5324,66.3113,66.4377,24720.4842
2011-05-04 10:25:00,84.12,84.19,84.02,84.11,36516.56580162068,66.4377,66.4929,66.3587,66.4298,36516.5658
2011-05-04 10:30:00,84.08,84.22,84.07,84.22,6051.902759257359,66.4061,66.5166,66.3982,66.5166,6051.9028
2011-05-04 10:35:00,84.23,84.36,84.21,84.34,8411.119089137346,66.5245,66.6272,66.5087,66.6114,8411.1191
2011-05-04 10:40:00,84.3,84.39,84.25,84.29,16822.238178274692,66.5798,66.6509,66.5403,66.5719,16822.2382
2011-05-04 10:45:00,84.28,84.34,84.24,84.29,13744.999487126885,66.564,66.6114,66.5324,66.5719,13744.9995
2011-05-04 10:50:00,84.29,84.35,84.26,84.28,12206.38014155298,66.5719,66.6193,66.5482,66.564,12206.3801
2011-05-04 10:55:00,84.28,84.3,84.23,84.27,11898.656272438198,66.564,66.5798,66.5245,66.5561,11898.6563
2011-05-04 11:00:00,84.27,84.34,84.23,84.34,13437.275618012103,66.5561,66.6114,66.5245,66.6114,13437.2756
2011-05-04 11:05:00,84.34,84.35,84.26,84.29,5949.328136219099,66.6114,66.6193,66.5482,66.5719,5949.3281
2011-05-04 11:10:00,84.3,84.34,84.25,84.29,7282.798235716484,66.5798,66.6114,66.5403,66.5719,7282.7982
2011-05-04 11:15:00,84.29,84.32,84.07,84.07,11283.208534208636,66.5719,66.5956,66.3982,66.3982,11283.2085
2011-05-04 11:20:00,84.09,84.12,84.02,84.02,10154.887680787771,66.414,66.4377,66.3587,66.3587,10154.8877
2011-05-04 11:25:00,84.02,84.13,83.97,84.12,11078.059288132115,66.3587,66.4456,66.3192,66.4377,11078.0593
2011-05-04 11:30:00,84.13,84.18,84.11,84.18,7385.372858754744,66.4456,66.485,66.4298,66.485,7385.3729
2011-05-04 11:35:00,84.18,84.18,84.13,84.14,12411.5293876295,66.485,66.485,66.4456,66.4535,12411.5294
2011-05-04 11:40:00,84.13,84.16,84.07,84.14,4718.432659759975,66.4456,66.4692,66.3982,66.4535,4718.4327
2011-05-04 11:45:00,84.13,84.15,84.12,84.14,1948.9178377269463,66.4456,66.4613,66.4377,66.4535,1948.9178
2011-05-04 11:50:00,84.12,84.13,84.1,84.1,3487.537183300851,66.4377,66.4456,66.4219,66.4219,3487.5372
2011-05-04 11:55:00,84.08,84.11,84.06,84.09,5641.604267104318,66.4061,66.4298,66.3903,66.414,5641.6043
2011-05-04 12:00:00,84.09,84.14,84.09,84.14,12308.95476459124,66.414,66.4535,66.414,66.4535,12308.9548
2011-05-04 12:05:00,84.13,84.15,84.1,84.15,9129.14145040517,66.4456,66.4613,66.4219,66.4613,9129.1415
2011-05-04 12:10:00,84.14,84.17,84.13,84.16,7795.671350907785,66.4535,66.4771,66.4456,66.4692,7795.6714
2011-05-04 12:15:00,84.15,84.21,84.15,84.21,9231.71607344343,66.4613,66.5087,66.4613,66.5087,9231.7161
2011-05-04 12:20:00,84.2,84.2,84.12,84.12,8616.268335213868,66.5008,66.5008,66.4377,66.4377,8616.2683
2011-05-04 12:25:00,84.11,84.14,84.09,84.14,13232.126371935585,66.4298,66.4535,66.414,66.4535,13232.1264
2011-05-04 12:30:00,84.14,84.18,84.12,84.18,12924.402502820802,66.4535,66.485,66.4377,66.485,12924.4025
2011-05-04 12:35:00,84.18,84.19,84.14,84.19,13334.700994973842,66.485,66.4929,66.4535,66.4929,13334.701
2011-05-04 12:40:00,84.21,84.22,84.16,84.16,10257.462303826032,66.5087,66.5166,66.4692,66.4692,10257.4623
2011-05-04 12:45:00,84.16,84.2,84.12,84.2,17642.835162580777,66.4692,66.5008,66.4377,66.5008,17642.8352
2011-05-04 12:50:00,84.19,84.2,84.11,84.13,7693.096727869524,66.4929,66.5008,66.4298,66.4456,7693.0967
2011-05-04 12:55:00,84.13,84.16,84.09,84.14,7180.223612678223,66.4456,66.4692,66.414,66.4535,7180.2236
2011-05-04 13:00:00,84.14,84.23,84.14,84.21,11078.059288132115,66.4535,66.5245,66.4535,66.5087,11078.0593
2011-05-04 13:05:00,84.21,84.3,84.21,84.27,9334.29069648169,66.5087,66.5798,66.5087,66.5561,9334.2907
2011-05-04 13:10:00,84.26,84.3,84.22,84.24,11796.081649399935,66.5482,66.5798,66.5166,66.5324,11796.0816
2011-05-04 13:15:00,84.24,84.24,84.18,84.24,2154.067083803467,66.5324,66.5324,66.485,66.5324,2154.0671
2011-05-04 13:20:00,84.23,84.24,84.21,84.21,7180.223612678223,66.5245,66.5324,66.5087,66.5087,7180.2236
2011-05-04 13:25:00,84.2,84.25,84.17,84.22,7795.671350907785,66.5008,66.5403,66.4771,66.5166,7795.6714
2011-05-04 13:30:00,84.22,84.26,84.21,84.25,2769.514822033029,66.5166,66.5482,66.5087,66.5403,2769.5148
2011-05-04 13:35:00,84.25,84.31,84.24,84.3,30156.93917324854,66.5403,66.5877,66.5324,66.5798,30156.9392
2011-05-04 13:40:00,84.3,84.34,84.29,84.34,7693.096727869524,66.5798,66.6114,66.5719,66.6114,7693.0967
2011-05-04 13:45:00,84.31,84.35,84.31,84.34,7180.223612678223,66.5877,66.6193,66.5877,66.6114,7180.2236
2011-05-04 13:50:00,84.34,84.4,84.34,84.4,5949.328136219099,66.6114,66.6588,66.6114,66.6588,5949.3281
2011-05-04 13:55:00,84.4,84.41,84.38,84.39,5949.328136219099,66.6588,66.6667,66.643,66.6509,5949.3281
2011-05-04 14:00:00,84.37,84.38,84.31,84.32,7795.671350907785,66.6351,66.643,66.5877,66.5956,7795.6714
2011-05-04 14:05:00,84.33,84.39,84.33,84.39,4615.858036721715,66.6035,66.6509,66.6035,66.6509,4615.858
2011-05-04 14:10:00,84.38,84.4,84.34,84.4,4000.410298492153,66.643,66.6588,66.6114,66.6588,4000.4103
2011-05-04 14:15:00,84.4,84.45,84.37,84.45,11898.656272438198,66.6588,66.6983,66.6351,66.6983,11898.6563
2011-05-04 14:20:00,84.44,84.47,84.43,84.44,11283.208534208636,66.6904,66.7141,66.6825,66.6904,11283.2085
2011-05-04 14:25:00,84.44,84.46,84.43,84.43,6462.201251410401,66.6904,66.7062,66.6825,66.6825,6462.2013
2011-05-04 14:30:00,84.44,84.46,84.38,84.39,14463.021848394706,66.6904,66.7062,66.643,66.6509,14463.0218
2011-05-04 14:35:00,84.39,84.45,84.38,84.44,6154.47738229562,66.6509,66.6983,66.643,66.6904,6154.4774
2011-05-04 14:40:00,84.44,84.46,84.38,84.38,17847.984408657296,66.6904,66.7062,66.643,66.643,17847.9844
2011-05-04 14:45:00,84.38,84.39,84.31,84.36,14668.171094471229,66.643,66.6509,66.5877,66.6272,14668.1711
2011-05-04 14:50:00,84.35,84.37,84.32,84.37,7077.648989639963,66.6193,66.6351,66.5956,66.6351,7077.649
2011-05-04 14:55:00,84.37,84.37,84.28,84.28,11796.081649399935,66.6351,66.6351,66.564,66.564,11796.0816
2011-05-04 15:00:00,84.27,84.32,84.2,84.2,10872.910042055595,66.5561,66.5956,66.5008,66.5008,10872.91
2011-05-04 15:05:00,84.21,84.23,84.17,84.17,14770.745717509488,66.5087,66.5245,66.4771,66.4771,14770.7457
2011-05-04 15:10:00,84.17,84.25,84.16,84.21,10052.313057749512,66.4771,66.5403,66.4692,66.5087,10052.3131
2011-05-04 15:15:00,84.22,84.25,84.2,84.25,8718.842958252128,66.5166,66.5403,66.5008,66.5403,8718.843
2011-05-04 15:20:00,84.25,84.25,84.22,84.25,8821.417581290389,66.5403,66.5403,66.5166,66.5403,8821.4176
2011-05-04 15:25:00,84.25,84.3,84.23,84.29,13744.999487126885,66.5403,66.5798,66.5245,66.5719,13744.9995
2011-05-04 15:30:00,84.27,84.28,84.21,84.23,16104.215817006872,66.5561,66.564,66.5087,66.5245,16104.2158
2011-05-04 15:35:00,84.21,84.27,84.2,84.24,14565.596471432968,66.5087,66.5561,66.5008,66.5324,14565.5965
2011-05-04 15:40:00,84.24,84.28,84.19,84.21,23181.86480664684,66.5324,66.564,66.4929,66.5087,23181.8648
2011-05-04 15:45:00,84.23,84.33,84.21,84.26,34772.79720997025,66.5245,66.6035,66.5087,66.5482,34772.7972
2011-05-04 15:50:00,84.25,84.31,84.23,84.24,31798.1331418607,66.5403,66.5877,66.5245,66.5324,31798.1331
2011-05-04 15:55:00,84.26,84.28,84.22,84.24,39491.22986973023,66.5482,66.564,66.5166,66.5324,39491.2299
2011-05-05 09:30:00,84.08,84.12,83.79,84.03,38465.48363934762,66.4061,66.4377,66.177,66.3666,38465.4836
2011-05-05 09:35:00,84.03,84.12,83.72,84.1,16719.663555236435,66.3666,66.4377,66.1217,66.4219,16719.6636
2011-05-05 09:40:00,84.1,84.13,83.83,83.84,33439.32711047287,66.4219,66.4456,66.2086,66.2165,33439.3271
2011-05-05 09:45:00,83.87,84.13,83.87,84.05,17437.685916504255,66.2402,66.4456,66.2402,66.3824,17437.6859
2011-05-05 09:50:00,84.06,84.1,83.89,83.96,21950.969330187712,66.3903,66.4219,66.256,66.3113,21950.9693
2011-05-05 09:55:00,83.93,83.95,83.86,83.91,11693.507026361678,66.2876,66.3034,66.2323,66.2718,11693.507
2011-05-05 10:00:00,83.91,83.95,83.8,83.82,16719.663555236435,66.2718,66.3034,66.1849,66.2007,16719.6636
2011-05-05 10:05:00,83.82,83.86,83.73,83.75,22566.41706841727,66.2007,66.2323,66.1296,66.1454,22566.4171
2011-05-05 10:10:00,83.74,83.75,83.46,83.47,16411.939686121652,66.1375,66.1454,65.9164,65.9243,16411.9397
2011-05-05 10:15:00,83.45,83.47,83.31,83.39,18053.13365473381,65.9085,65.9243,65.7979,65.8611,18053.1337
2011-05-05 10:20:00,83.38,83.51,83.38,83.51,11693.507026361678,65.8532,65.9559,65.8532,65.9559,11693.507
2011-05-05 10:25:00,83.51,83.58,83.44,83.5,45850.85649810237,65.9559,66.0112,65.9006,65.948,45850.8565
2011-05-05 10:30:00,83.49,83.54,83.45,83.54,10154.887680787771,65.9401,65.9796,65.9085,65.9796,10154.8877
2011-05-05 10:35:00,83.58,83.69,83.58,83.69,5744.178890142579,66.0112,66.098,66.0112,66.098,5744.1789
2011-05-05 10:40:00,83.69,83.76,83.69,83.72,10257.462303826032,66.098,66.1533,66.098,66.1217,10257.4623
2011-05-05 10:45:00,83.74,83.83,83.74,83.75,8103.395220022566,66.1375,66.2086,66.1375,66.1454,8103.3952
2011-05-05 10:50:00,83.77,83.77,83.65,83.7,10257.462303826032,66.1612,66.1612,66.0665,66.1059,10257.4623
2011-05-05 10:55:00,83.71,83.76,83.66,83.76,13539.850241050364,66.1138,66.1533,66.0743,66.1533,13539.8502
2011-05-05 11:00:00,83.77,83.8,83.65,83.71,60929.32608472664,66.1612,66.1849,66.0665,66.1138,60929.3261
2011-05-05 11:05:00,83.7,83.7,83.61,83.67,13026.977125859064,66.1059,66.1059,66.0349,66.0822,13026.9771
2011-05-05 11:10:00,83.67,83.71,83.6,83.67,23284.43942968509,66.0822,66.1138,66.027,66.0822,23284.4394
2011-05-05 11:15:00,83.65,83.7,83.62,83.7,7487.947481793004,66.0665,66.1059,66.0428,66.1059,7487.9475
2011-05-05 11:20:00,83.72,83.75,83.7,83.72,20925.22309980511,66.1217,66.1454,66.1059,66.1217,20925.2231
2011-05-05 11:25:00,83.73,83.86,83.73,83.84,14155.297979279923,66.1296,66.2323,66.1296,66.2165,14155.298
2011-05-05 11:30:00,83.84,84.02,83.77,83.83,43081.341676069336,66.2165,66.3587,66.1612,66.2086,43081.3417
2011-05-05 11:35:00,83.84,83.92,83.82,83.87,11283.208534208636,66.2165,66.2797,66.2007,66.2402,11283.2085
2011-05-05 11:40:00,83.87,83.92,83.83,83.87,11078.059288132115,66.2402,66.2797,66.2086,66.2402,11078.0593
2011-05-05 11:45:00,83.91,84.05,83.91,84.04,6462.201251410401,66.2718,66.3824,66.2718,66.3745,6462.2013
2011-05-05 11:50:00,84.03,84.09,84.03,84.04,11488.357780285158,66.3666,66.414,66.3666,66.3745,11488.3578
2011-05-05 11:55:00,84.05,84.08,84.03,84.07,12719.25325674428,66.3824,66.4061,66.3666,66.3982,12719.2533
2011-05-05 12:00:00,84.07,84.22,84.06,84.18,22361.26782234076,66.3982,66.5166,66.3903,66.485,22361.2678
2011-05-05 12:05:00,84.18,84.25,84.17,84.24,9436.86531951995,66.485,66.5403,66.4771,66.5324,9436.8653
2011-05-05 12:10:00,84.23,84.25,84.22,84.24,11898.656272438198,66.5245,66.5403,66.5166,66.5324,11898.6563
2011-05-05 12:15:00,84.23,84.25,84.2,84.23,11693.507026361678,66.5245,66.5403,66.5008,66.5245,11693.507
2011-05-05 12:20:00,84.22,84.27,84.22,84.27,14668.171094471229,66.5166,66.5561,66.5166,66.5561,14668.1711
2011-05-05 12:25:00,84.28,84.35,84.28,84.33,15591.34270181557,66.564,66.6193,66.564,66.6035,15591.3427
2011-05-05 12:30:00,84.33,84.33,84.24,84.3,7282.798235716484,66.6035,66.6035,66.5324,66.5798,7282.7982
2011-05-05 12:35:00,84.29,84.32,84.29,84.32,6462.201251410401,66.5719,66.5956,66.5719,66.5956,6462.2013
2011-05-05 12:40:00,84.3,84.33,84.29,84.32,11590.932403323415,66.5798,66.6035,66.5719,66.5956,11590.9324
2011-05-05 12:45:00,84.33,84.33,84.28,84.29,8821.417581290389,66.6035,66.6035,66.564,66.5719,8821.4176
2011-05-05 12:50:00,84.28,84.29,84.25,84.25,4923.581905836496,66.564,66.5719,66.5403,66.5403,4923.5819
2011-05-05 12:55:00,84.27,84.32,84.26,84.3,1538.6193455739049,66.5561,66.5956,66.5482,66.5798,1538.6193
2011-05-05 13:00:00,84.31,84.37,84.3,84.37,23181.86480664684,66.5877,66.6351,66.5798,66.6351,23181.8648
2011-05-05 13:05:00,84.36,84.37,84.31,84.34,4205.559544568673,66.6272,66.6351,66.5877,66.6114,4205.5595
2011-05-05 13:10:00,84.34,84.4,84.34,84.4,4102.984921530413,66.6114,66.6588,66.6114,66.6588,4102.9849
2011-05-05 13:15:00,84.4,84.42,84.37,84.37,10360.036926864292,66.6588,66.6746,66.6351,66.6351,10360.0369
2011-05-05 13:20:00,84.35,84.38,84.28,84.28,8718.842958252128,66.6193,66.643,66.564,66.564,8718.843
2011-05-05 13:25:00,84.28,84.33,84.28,84.31,5436.455021027798,66.564,66.6035,66.564,66.5877,5436.455
2011-05-05 13:30:00,84.33,84.33,84.22,84.23,6359.626628372141,66.6035,66.6035,66.5166,66.5245,6359.6266
2011-05-05 13:35:00,84.23,84.24,84.14,84.18,26566.827366909427,66.5245,66.5324,66.4535,66.485,26566.8274
2011-05-05 13:40:00,84.19,84.21,84.09,84.17,25335.9318904503,66.4929,66.5087,66.414,66.4771,25335.9319
2011-05-05 13:45:00,84.19,84.25,84.19,84.25,5539.029644066058,66.4929,66.5403,66.4929,66.5403,5539.0296
2011-05-05 13:50:00,84.25,84.27,84.19,84.2,4308.134167606934,66.5403,66.5561,66.4929,66.5008,4308.1342
2011-05-05 13:55:00,84.21,84.28,84.21,84.28,3487.537183300851,66.5087,66.564,66.5087,66.564,3487.5372
2011-05-05 14:00:00,84.29,84.34,84.24,84.24,6872.499743563442,66.5719,66.6114,66.5324,66.5324,6872.4997
2011-05-05 14:05:00,84.26,84.31,84.26,84.31,3795.261052415632,66.5482,66.5877,66.5482,66.5877,3795.2611
2011-05-05 14:10:00,84.29,84.3,84.2,84.26,5333.880397989537,66.5719,66.5798,66.5008,66.5482,5333.8804
2011-05-05 14:15:00,84.27,84.28,84.25,84.26,6257.0520053338805,66.5561,66.564,66.5403,66.5482,6257.052
2011-05-05 14:20:00,84.27,84.29,84.25,84.26,9129.14145040517,66.5561,66.5719,66.5403,66.5482,9129.1415
2011-05-05 14:25:00,84.28,84.28,84.2,84.24,18155.70827777208,66.564,66.564,66.5008,66.5324,18155.7083
2011-05-05 14:30:00,84.23,84.27,84.2,84.27,10872.910042055595,66.5245,66.5561,66.5008,66.5561,10872.91
2011-05-05 14:35:00,84.28,84.35,84.27,84.34,4718.432659759975,66.564,66.6193,66.5561,66.6114,4718.4327
2011-05-05 14:40:00,84.35,84.35,84.29,84.29,4923.581905836496,66.6193,66.6193,66.5719,66.5719,4923.5819
2011-05-05 14:45:00,84.3,84.34,84.24,84.27,5949.328136219099,66.5798,66.6114,66.5324,66.5561,5949.3281
2011-05-05 14:50:00,84.27,84.31,84.2,84.21,8821.417581290389,66.5561,66.5877,66.5008,66.5087,8821.4176
2011-05-05 14:55:00,84.2,84.25,84.17,84.17,7180.223612678223,66.5008,66.5403,66.4771,66.4771,7180.2236
2011-05-05 15:00:00,84.15,84.25,84.13,84.23,12821.82787978254,66.4613,66.5403,66.4456,66.5245,12821.8279
2011-05-05 15:05:00,84.23,84.23,84.1,84.1,12001.23089547646,66.5245,66.5245,66.4219,66.4219,12001.2309
2011-05-05 15:10:00,84.1,84.11,83.85,83.94,30874.96153451636,66.4219,66.4298,66.2244,66.2955,30874.9615
2011-05-05 15:15:00,83.92,83.95,83.8,83.84,30874.96153451636,66.2797,66.3034,66.1849,66.2165,30874.9615
2011-05-05 15:20:00,83.85,83.89,83.58,83.61,42055.59544568673,66.2244,66.256,66.0112,66.0349,42055.5954
2011-05-05 15:25:00,83.6,83.72,83.51,83.55,26259.103497794644,66.027,66.1217,65.9559,65.9875,26259.1035
2011-05-05 15:30:00,83.54,83.71,83.54,83.69,25438.506513488563,65.9796,66.1138,65.9796,66.098,25438.5065
2011-05-05 15:35:00,83.69,83.7,83.6,83.66,19489.17837726946,66.098,66.1059,66.027,66.0743,19489.1784
2011-05-05 15:40:00,83.65,83.78,83.55,83.78,22566.41706841727,66.0665,66.1691,65.9875,66.1691,22566.4171
2011-05-05 15:45:00,83.8,83.87,83.69,83.84,71084.2137655144,66.1849,66.2402,66.098,66.2165,71084.2138
2011-05-05 15:50:00,83.84,83.87,83.71,83.76,46056.00574417889,66.2165,66.2402,66.1138,66.1533,46056.0057
2011-05-05 15:55:00,83.75,83.85,83.73,83.76,63083.3931685301,66.1454,66.2244,66.1296,66.1533,63083.3932
2011-05-06 09:30:00,84.43,84.6,84.4,84.6,28823.469073751152,66.6825,66.8168,66.6588,66.8168,28823.4691
2011-05-06 09:35:00,84.64,84.77,84.64,84.68,8718.842958252128,66.8483,66.951,66.8483,66.8799,8718.843
2011-05-06 09:40:00,84.68,84.74,84.56,84.67,10462.611549902556,66.8799,66.9273,66.7852,66.872,10462.6115
2011-05-06 09:45:00,84.64,84.7,84.57,84.57,8205.969843060826,66.8483,66.8957,66.7931,66.7931,8205.9698
2011-05-06 09:50:00,84.58,84.62,84.37,84.56,10360.036926864292,66.801,66.8326,66.6351,66.7852,10360.0369
2011-05-06 09:55:00,84.56,84.69,84.45,84.66,33849.62560262591,66.7852,66.8878,66.6983,66.8641,33849.6256
2011-05-06 10:00:00,84.66,84.74,84.64,84.67,13232.126371935585,66.8641,66.9273,66.8483,66.872,13232.1264
2011-05-06 10:05:00,84.69,84.69,84.49,84.52,21438.09621499641,66.8878,66.8878,66.7299,66.7536,21438.0962
2011-05-06 10:10:00,84.53,84.67,84.44,84.67,17847.984408657296,66.7615,66.872,66.6904,66.872,17847.9844
2011-05-06 10:15:00,84.63,84.7,84.54,84.67,8411.119089137346,66.8405,66.8957,66.7694,66.872,8411.1191
2011-05-06 10:20:00,84.65,84.74,84.6,84.72,41850.44619961022,66.8562,66.9273,66.8168,66.9115,41850.4462
2011-05-06 10:25:00,84.74,84.77,84.68,84.75,10872.910042055595,66.9273,66.951,66.8799,66.9352,10872.91
2011-05-06 10:30:00,84.71,84.75,84.57,84.69,29028.61831982768,66.9036,66.9352,66.7931,66.8878,29028.6183
2011-05-06 10:35:00,84.7,84.77,84.69,84.74,9744.58918863473,66.8957,66.951,66.8878,66.9273,9744.5892
2011-05-06 10:40:00,84.74,84.76,84.71,84.73,5846.753513180839,66.9273,66.9431,66.9036,66.9194,5846.7535
2011-05-06 10:45:00,84.71,84.73,84.7,84.7,6051.902759257359,66.9036,66.9194,66.8957,66.8957,6051.9028
2011-05-06 10:50:00,84.71,84.73,84.7,84.71,4205.559544568673,66.9036,66.9194,66.8957,66.9036,4205.5595
2011-05-06 10:55:00,84.71,84.71,84.65,84.7,5539.029644066058,66.9036,66.9036,66.8562,66.8957,5539.0296
2011-05-06 11:00:00,84.72,84.76,84.69,84.76,12821.82787978254,66.9115,66.9431,66.8878,66.9431,12821.8279
2011-05-06 11:05:00,84.72,84.74,84.69,84.74,4205.559544568673,66.9115,66.9273,66.8878,66.9273,4205.5595
2011-05-06 11:10:00,84.73,84.76,84.7,84.72,10462.611549902556,66.9194,66.9431,66.8957,66.9115,10462.6115
2011-05-06 11:15:00,84.73,84.82,84.71,84.73,8103.395220022566,66.9194,66.9905,66.9036,66.9194,8103.3952
2011-05-06 11:20:00,84.74,84.77,84.73,84.74,9231.71607344343,66.9273,66.951,66.9194,66.9273,9231.7161
2011-05-06 11:25:00,84.74,84.76,84.74,84.75,5539.029644066058,66.9273,66.9431,66.9273,66.9352,5539.0296
2011-05-06 11:30:00,84.75,84.77,84.73,84.74,5949.328136219099,66.9352,66.951,66.9194,66.9273,5949.3281
2011-05-06 11:35:00,84.73,84.76,84.72,84.75,5231.305774951277,66.9194,66.9431,66.9115,66.9352,5231.3058
2011-05-06 11:40:00,84.76,84.76,84.73,84.74,10360.036926864292,66.9431,66.9431,66.9194,66.9273,10360.0369
2011-05-06 11:45:00,84.75,84.77,84.73,84.77,8821.417581290389,66.9352,66.951,66.9194,66.951,8821.4176
2011-05-06 11:50:00,84.76,84.76,84.72,84.73,8308.544466099087,66.9431,66.9431,66.9115,66.9194,8308.5445
2011-05-06 11:55:00,84.73,84.77,84.63,84.76,9436.86531951995,66.9194,66.951,66.8405,66.9431,9436.8653
2011-05-06 12:00:00,84.78,84.8,84.69,84.69,10462.611549902556,66.9589,66.9747,66.8878,66.8878,10462.6115
2011-05-06 12:05:00,84.69,84.72,84.62,84.62,9847.163811672992,66.8878,66.9115,66.8326,66.8326,9847.1638
2011-05-06 12:10:00,84.62,84.69,84.56,84.6,10052.313057749512,66.8326,66.8878,66.7852,66.8168,10052.3131
2011-05-06 12:15:00,84.59,84.6,84.49,84.52,11488.357780285158,66.8089,66.8168,66.7299,66.7536,11488.3578
2011-05-06 12:20:00,84.52,84.62,84.5,84.58,5641.604267104318,66.7536,66.8326,66.7378,66.801,5641.6043
2011-05-06 12:25:00,84.6,84.62,84.49,84.49,5026.156528874756,66.8168,66.8326,66.7299,66.7299,5026.1565
2011-05-06 12:30:00,84.48,84.57,84.48,84.52,6051.902759257359,66.722,66.7931,66.722,66.7536,6051.9028
2011-05-06 12:35:00,84.49,84.53,84.46,84.51,9026.566827366907,66.7299,66.7615,66.7062,66.7457,9026.5668
2011-05-06 12:40:00,84.52,84.52,84.23,84.27,9744.58918863473,66.7536,66.7536,66.5245,66.5561,9744.5892
2011-05-06 12:45:00,84.27,84.38,84.25,84.25,5231.305774951277,66.5561,66.643,66.5403,66.5403,5231.3058
2011-05-06 12:50:00,84.3,84.32,84.22,84.28,4615.858036721715,66.5798,66.5956,66.5166,66.564,4615.858
2011-05-06 12:55:00,84.3,84.34,84.26,84.34,5128.731151913016,66.5798,66.6114,66.5482,66.6114,5128.7312
2011-05-06 13:00:00,84.33,84.42,84.33,84.39,7898.245973946045,66.6035,66.6746,66.6035,66.6509,7898.246
2011-05-06 13:05:00,84.38,84.43,84.35,84.43,6872.499743563442,66.643,66.6825,66.6193,66.6825,6872.4997
2011-05-06 13:10:00,84.43,84.43,84.29,84.36,13129.551748897322,66.6825,66.6825,66.5719,66.6272,13129.5517
2011-05-06 13:15:00,84.36,84.36,84.12,84.13,18463.43214688686,66.6272,66.6272,66.4377,66.4456,18463.4321
2011-05-06 13:20:00,84.09,84.16,84.06,84.12,20720.073853728587,66.414,66.4692,66.3903,66.4377,20720.0739
2011-05-06 13:25:00,84.15,84.23,84.11,84.23,5231.305774951277,66.4613,66.5245,66.4298,66.5245,5231.3058
2011-05-06 13:30:00,84.22,84.31,84.22,84.31,2769.514822033029,66.5166,66.5877,66.5166,66.5877,2769.5148
2011-05-06 13:35:00,84.28,84.33,84.21,84.21,7180.223612678223,66.564,66.6035,66.5087,66.5087,7180.2236
2011-05-06 13:40:00,84.22,84.3,84.18,84.18,5744.178890142579,66.5166,66.5798,66.485,66.485,5744.1789
2011-05-06 13:45:00,84.17,84.26,84.17,84.21,3282.3879372243305,66.4771,66.5482,66.4771,66.5087,3282.3879
2011-05-06 13:50:00,84.21,84.26,84.19,84.26,2666.9401989947687,66.5087,66.5482,66.4929,66.5482,2666.9402
2011-05-06 13:55:00,84.25,84.31,84.23,84.24,3384.962560262591,66.5403,66.5877,66.5245,66.5324,3384.9626
2011-05-06 14:00:00,84.25,84.31,84.2,84.3,12924.402502820802,66.5403,66.5877,66.5008,66.5798,12924.4025
2011-05-06 14:05:00,84.32,84.41,84.3,84.39,5026.156528874756,66.5956,66.6667,66.5798,66.6509,5026.1565
2011-05-06 14:10:00,84.39,84.48,84.37,84.41,8103.395220022566,66.6509,66.722,66.6351,66.6667,8103.3952
2011-05-06 14:15:00,84.43,84.47,84.41,84.47,2051.4924607652065,66.6825,66.7141,66.6667,66.7141,2051.4925
2011-05-06 14:20:00,84.45,84.46,84.34,84.34,4308.134167606934,66.6983,66.7062,66.6114,66.6114,4308.1342
2011-05-06 14:25:00,84.34,84.35,84.2,84.25,11180.633911170376,66.6114,66.6193,66.5008,66.5403,11180.6339
2011-05-06 14:30:00,84.25,84.25,84.09,84.1,6051.902759257359,66.5403,66.5403,66.414,66.4219,6051.9028
2011-05-06 14:35:00,84.09,84.12,84.02,84.1,9231.71607344343,66.414,66.4377,66.3587,66.4219,9231.7161
2011-05-06 14:40:00,84.11,84.19,84.11,84.18,7590.522104831264,66.4298,66.4929,66.4298,66.485,7590.5221
2011-05-06 14:45:00,84.19,84.2,84.11,84.18,5539.029644066058,66.4929,66.5008,66.4298,66.485,5539.0296
2011-05-06 14:50:00,84.16,84.25,84.11,84.14,7282.798235716484,66.4692,66.5403,66.4298,66.4535,7282.7982
2011-05-06 14:55:00,84.12,84.26,84.11,84.2,9539.43994255821,66.4377,66.5482,66.4298,66.5008,9539.4399
2011-05-06 15:00:00,84.19,84.27,84.14,84.22,12514.10401066776,66.4929,66.5561,66.4535,66.5166,12514.104
2011-05-06 15:05:00,84.21,84.24,84.17,84.24,4410.708790645194,66.5087,66.5324,66.4771,66.5324,4410.7088
2011-05-06 15:10:00,84.22,84.3,84.17,84.2,7590.522104831264,66.5166,66.5798,66.4771,66.5008,7590.5221
2011-05-06 15:15:00,84.21,84.25,84.19,84.24,6462.201251410401,66.5087,66.5403,66.4929,66.5324,6462.2013
2011-05-06 15:20:00,84.24,84.27,84.2,84.25,10872.910042055595,66.5324,66.5561,66.5008,66.5403,10872.91
2011-05-06 15:25:00,84.26,84.27,84.15,84.21,7487.947481793004,66.5482,66.5561,66.4613,66.5087,7487.9475
2011-05-06 15:30:00,84.22,84.27,84.18,84.24,11180.633911170376,66.5166,66.5561,66.485,66.5324,11180.6339
2011-05-06 15:35:00,84.24,84.26,84.18,84.21,11796.081649399935,66.5324,66.5482,66.485,66.5087,11796.0816
2011-05-06 15:40:00,84.2,84.3,84.2,84.3,9026.566827366907,66.5008,66.5798,66.5008,66.5798,9026.5668
2011-05-06 15:45:00,84.29,84.35,84.28,84.32,13232.126371935585,66.5719,66.6193,66.564,66.5956,13232.1264
2011-05-06 15:50:00,84.33,84.34,84.24,84.3,17129.962047389476,66.6035,66.6114,66.5324,66.5798,17129.962
2011-05-06 15:55:00,84.28,84.31,84.21,84.27,36413.991178582415,66.564,66.5877,66.5087,66.5561,36413.9912
2011-05-09 09:30:00,84.21,84.22,83.85,83.96,14873.320340547749,66.5087,66.5166,66.2244,66.3113,14873.3203
2011-05-09 09:35:00,84.04,84.09,83.98,84.09,3897.8356754538927,66.3745,66.414,66.3271,66.414,3897.8357
2011-05-09 09:40:00,84.04,84.13,84.02,84.06,8411.119089137346,66.3745,66.4456,66.3587,66.3903,8411.1191
2011-05-09 09:45:00,83.99,84.12,83.97,84.0,22258.69319930249,66.335,66.4377,66.3192,66.3429,22258.6932
2011-05-09 09:50:00,84.0,84.0,83.83,83.84,26156.528874756383,66.3429,66.3429,66.2086,66.2165,26156.5289
2011-05-09 09:55:00,83.84,84.03,83.84,84.03,9949.738434711251,66.2165,66.3666,66.2165,66.3666,9949.7384
2011-05-09 10:00:00,84.0,84.09,83.98,84.06,9129.14145040517,66.3429,66.414,66.3271,66.3903,9129.1415
2011-05-09 10:05:00,84.06,84.26,84.05,84.26,4513.283413683455,66.3903,66.5482,66.3824,66.5482,4513.2834
2011-05-09 10:10:00,84.29,84.33,84.27,84.29,5026.156528874756,66.5719,66.6035,66.5561,66.5719,5026.1565
2011-05-09 10:15:00,84.32,84.33,84.19,84.19,7282.798235716484,66.5956,66.6035,66.4929,66.4929,7282.7982
2011-05-09 10:20:00,84.18,84.26,84.1,84.26,19386.6037542312,66.485,66.5482,66.4219,66.5482,19386.6038
2011-05-09 10:25:00,84.23,84.3,84.17,84.22,8205.969843060826,66.5245,66.5798,66.4771,66.5166,8205.9698
2011-05-09 10:30:00,84.22,84.25,84.17,84.25,2461.790952918248,66.5166,66.5403,66.4771,66.5403,2461.791
2011-05-09 10:35:00,84.26,84.36,84.24,84.32,6564.775874448661,66.5482,66.6272,66.5324,66.5956,6564.7759
2011-05-09 10:40:00,84.31,84.35,84.26,84.31,4205.559544568673,66.5877,66.6193,66.5482,66.5877,4205.5595
2011-05-09 10:45:00,84.29,84.35,84.26,84.27,4821.007282798236,66.5719,66.6193,66.5482,66.5561,4821.0073
2011-05-09 10:50:00,84.3,84.34,84.27,84.34,3282.3879372243305,66.5798,66.6114,66.5561,66.6114,3282.3879
2011-05-09 10:55:00,84.3,84.33,84.27,84.33,3897.8356754538927,66.5798,66.6035,66.5561,66.6035,3897.8357
2011-05-09 11:00:00,84.33,84.34,84.3,84.3,2359.216329879988,66.6035,66.6114,66.5798,66.5798,2359.2163
2011-05-09 11:05:00,84.31,84.34,84.25,84.34,6462.201251410401,66.5877,66.6114,66.5403,66.6114,6462.2013
2011-05-09 11:10:00,84.3,84.33,84.26,84.26,2872.089445071289,66.5798,66.6035,66.5482,66.5482,2872.0894
2011-05-09 11:15:00,84.28,84.32,84.27,84.3,2461.790952918248,66.564,66.5956,66.5561,66.5798,2461.791
2011-05-09 11:20:00,84.31,84.33,84.3,84.31,4615.858036721715,66.5877,66.6035,66.5798,66.5877,4615.858
2011-05-09 11:25:00,84.29,84.33,84.28,84.33,3692.686429377372,66.5719,66.6035,66.564,66.6035,3692.6864
2011-05-09 11:30:00,84.33,84.33,84.27,84.32,3692.686429377372,66.6035,66.6035,66.5561,66.5956,3692.6864
2011-05-09 11:35:00,84.32,84.35,84.31,84.31,1743.7685916504256,66.5956,66.6193,66.5877,66.5877,1743.7686
2011-05-09 11:40:00,84.33,84.33,84.27,84.3,4205.559544568673,66.6035,66.6035,66.5561,66.5798,4205.5595
2011-05-09 11:45:00,84.3,84.36,84.3,84.35,10565.186172940814,66.5798,66.6272,66.5798,66.6193,10565.1862
2011-05-09 11:50:00,84.35,84.47,84.35,84.44,16309.365063083393,66.6193,66.7141,66.6193,66.6904,16309.3651
2011-05-09 11:55:00,84.46,84.53,84.44,84.51,6257.0520053338805,66.7062,66.7615,66.6904,66.7457,6257.052
2011-05-09 12:00:00,84.51,84.59,84.51,84.59,6667.350497486921,66.7457,66.8089,66.7457,66.8089,6667.3505
2011-05-09 12:05:00,84.61,84.71,84.6,84.71,6257.0520053338805,66.8247,66.9036,66.8168,66.9036,6257.052
2011-05-09 12:10:00,84.73,84.74,84.63,84.7,8000.820596984306,66.9194,66.9273,66.8405,66.8957,8000.8206
2011-05-09 12:15:00,84.7,84.81,84.69,84.75,8923.992204328648,66.8957,66.9826,66.8878,66.9352,8923.9922
2011-05-09 12:20:00,84.74,84.8,84.73,84.8,2872.089445071289,66.9273,66.9747,66.9194,66.9747,2872.0894
2011-05-09 12:25:00,84.79,84.82,84.76,84.77,5026.156528874756,66.9668,66.9905,66.9431,66.951,5026.1565
2011-05-09 12:30:00,84.78,84.81,84.76,84.79,2769.514822033029,66.9589,66.9826,66.9431,66.9668,2769.5148
2011-05-09 12:35:00,84.8,84.81,84.78,84.79,4102.984921530413,66.9747,66.9826,66.9589,66.9668,4102.9849
2011-05-09 12:40:00,84.81,84.89,84.8,84.89,22668.99169145553,66.9826,67.0458,66.9747,67.0458,22668.9917
2011-05-09 12:45:00,84.88,84.88,84.77,84.82,6051.902759257359,67.0379,67.0379,66.951,66.9905,6051.9028
2011-05-09 12:50:00,84.82,84.83,84.8,84.81,2974.6640681095496,66.9905,66.9984,66.9747,66.9826,2974.6641
2011-05-09 12:55:00,84.8,84.85,84.79,84.85,4205.559544568673,66.9747,67.0142,66.9668,67.0142,4205.5595
2011-05-09 13:00:00,84.84,84.89,84.8,84.8,15591.34270181557,67.0063,67.0458,66.9747,66.9747,15591.3427
2011-05-09 13:05:00,84.81,84.84,84.81,84.82,3077.2386911478097,66.9826,67.0063,66.9826,66.9905,3077.2387
2011-05-09 13:10:00,84.83,84.85,84.8,84.8,4718.432659759975,66.9984,67.0142,66.9747,66.9747,4718.4327
2011-05-09 13:15:00,84.81,84.85,84.8,84.82,4000.410298492153,66.9826,67.0142,66.9747,66.9905,4000.4103
2011-05-09 13:20:00,84.82,84.83,84.79,84.81,2872.089445071289,66.9905,66.9984,66.9668,66.9826,2872.0894
2011-05-09 13:25:00,84.8,84.83,84.78,84.79,5949.328136219099,66.9747,66.9984,66.9589,66.9668,5949.3281
2011-05-09 13:30:00,84.78,84.84,84.75,84.82,8718.842958252128,66.9589,67.0063,66.9352,66.9905,8718.843
2011-05-09 13:35:00,84.82,84.82,84.78,84.78,3590.111806339112,66.9905,66.9905,66.9589,66.9589,3590.1118
2011-05-09 13:40:00,84.8,84.81,84.77,84.8,11180.633911170376,66.9747,66.9826,66.951,66.9747,11180.6339
2011-05-09 13:45:00,84.79,84.82,84.77,84.79,11488.357780285158,66.9668,66.9905,66.951,66.9668,11488.3578
2011-05-09 13:50:00,84.79,84.79,84.75,84.76,5539.029644066058,66.9668,66.9668,66.9352,66.9431,5539.0296
2011-05-09 13:55:00,84.76,84.81,84.75,84.81,3692.686429377372,66.9431,66.9826,66.9352,66.9826,3692.6864
2011-05-09 14:00:00,84.81,84.82,84.76,84.8,9026.566827366907,66.9826,66.9905,66.9431,66.9747,9026.5668
2011-05-09 14:05:00,84.81,84.85,84.81,84.85,18566.00676992512,66.9826,67.0142,66.9826,67.0142,18566.0068
2011-05-09 14:10:00,84.83,84.86,84.8,84.86,5539.029644066058,66.9984,67.0221,66.9747,67.0221,5539.0296
2011-05-09 14:15:00,84.86,84.87,84.78,84.82,7590.522104831264,67.0221,67.03,66.9589,66.9905,7590.5221
2011-05-09 14:20:00,84.85,84.85,84.77,84.77,8205.969843060826,67.0142,67.0142,66.951,66.951,8205.9698
2011-05-09 14:25:00,84.75,84.79,84.74,84.78,2974.6640681095496,66.9352,66.9668,66.9273,66.9589,2974.6641
2011-05-09 14:30:00,84.79,84.79,84.74,84.74,11078.059288132115,66.9668,66.9668,66.9273,66.9273,11078.0593
2011-05-09 14:35:00,84.74,84.74,84.69,84.74,10462.611549902556,66.9273,66.9273,66.8878,66.9273,10462.6115
2011-05-09 14:40:00,84.73,84.75,84.69,84.72,13744.999487126885,66.9194,66.9352,66.8878,66.9115,13744.9995
2011-05-09 14:45:00,84.7,84.7,84.57,84.59,22463.84244537901,66.8957,66.8957,66.7931,66.8089,22463.8424
2011-05-09 14:50:00,84.59,84.6,84.53,84.55,33336.752487434605,66.8089,66.8168,66.7615,66.7773,33336.7525
2011-05-09 14:55:00,84.56,84.56,84.54,84.54,11078.059288132115,66.7852,66.7852,66.7694,66.7694,11078.0593
2011-05-09 15:00:00,84.55,84.67,84.55,84.67,5436.455021027798,66.7773,66.872,66.7773,66.872,5436.455
2011-05-09 15:05:00,84.68,84.72,84.67,84.72,5539.029644066058,66.8799,66.9115,66.872,66.9115,5539.0296
2011-05-09 15:10:00,84.73,84.77,84.73,84.75,6359.626628372141,66.9194,66.951,66.9194,66.9352,6359.6266
2011-05-09 15:15:00,84.76,84.78,84.75,84.78,5641.604267104318,66.9431,66.9589,66.9352,66.9589,5641.6043
2011-05-09 15:20:00,84.78,84.81,84.74,84.78,6769.925120525182,66.9589,66.9826,66.9273,66.9589,6769.9251
2011-05-09 15:25:00,84.77,84.8,84.75,84.75,9129.14145040517,66.951,66.9747,66.9352,66.9352,9129.1415
2011-05-09 15:30:00,84.76,84.78,84.7,84.7,10975.484665093856,66.9431,66.9589,66.8957,66.8957,10975.4847
2011-05-09 15:35:00,84.7,84.75,84.69,84.73,8513.693712175607,66.8957,66.9352,66.8878,66.9194,8513.6937
2011-05-09 15:40:00,84.73,84.76,84.71,84.76,14565.596471432968,66.9194,66.9431,66.9036,66.9431,14565.5965
2011-05-09 15:45:00,84.75,84.81,84.73,84.79,24412.76028310596,66.9352,66.9826,66.9194,66.9668,24412.7603
2011-05-09 15:50:00,84.78,84.84,84.78,84.79,30156.93917324854,66.9589,67.0063,66.9589,66.9668,30156.9392
2011-05-09 15:55:00,84.78,84.81,84.73,84.76,42671.0431839163,66.9589,66.9826,66.9194,66.9431,42671.0432
2011-05-10 09:30:00,84.82,84.95,84.75,84.85,53749.10247204841,66.9905,67.0932,66.9352,67.0142,53749.1025
2011-05-10 09:35:00,84.92,84.95,84.87,84.95,5026.156528874756,67.0695,67.0932,67.03,67.0932,5026.1565
2011-05-10 09:40:00,84.96,85.08,84.96,85.01,4205.559544568673,67.1011,67.1959,67.1011,67.1406,4205.5595
2011-05-10 09:45:00,85.01,85.07,85.01,85.07,4410.708790645194,67.1406,67.188,67.1406,67.188,4410.7088
2011-05-10 09:50:00,85.1,85.22,85.05,85.12,18873.7306390399,67.2117,67.3064,67.1722,67.2275,18873.7306
2011-05-10 09:55:00,85.13,85.22,85.07,85.14,15181.044209662528,67.2353,67.3064,67.188,67.2432,15181.0442
2011-05-10 10:00:00,85.15,85.25,85.02,85.03,5333.880397989537,67.2511,67.3301,67.1485,67.1564,5333.8804
2011-05-10 10:05:00,85.03,85.04,84.95,85.01,7385.372858754744,67.1564,67.1643,67.0932,67.1406,7385.3729
2011-05-10 10:10:00,85.02,85.08,84.93,85.01,25541.081136526824,67.1485,67.1959,67.0774,67.1406,25541.0811
2011-05-10 10:15:00,84.99,85.01,84.96,84.99,6051.902759257359,67.1248,67.1406,67.1011,67.1248,6051.9028
2011-05-10 10:20:00,84.97,85.2,84.97,85.07,9847.163811672992,67.109,67.2906,67.109,67.188,9847.1638
2011-05-10 10:25:00,85.07,85.07,84.97,84.97,5436.455021027798,67.188,67.188,67.109,67.109,5436.455
2011-05-10 10:30:00,84.98,85.0,84.94,84.98,3384.962560262591,67.1169,67.1327,67.0853,67.1169,3384.9626
2011-05-10 10:35:00,84.97,85.07,84.88,85.0,45440.55800594933,67.109,67.188,67.0379,67.1327,45440.558
2011-05-10 10:40:00,85.01,85.04,84.96,85.03,5539.029644066058,67.1406,67.1643,67.1011,67.1564,5539.0296
2011-05-10 10:45:00,85.0,85.03,84.95,84.99,4718.432659759975,67.1327,67.1564,67.0932,67.1248,4718.4327
2011-05-10 10:50:00,84.99,85.02,84.87,84.87,6872.499743563442,67.1248,67.1485,67.03,67.03,6872.4997
2011-05-10 10:55:00,84.88,84.88,84.74,84.74,5846.753513180839,67.0379,67.0379,66.9273,66.9273,5846.7535
2011-05-10 11:00:00,84.75,84.78,84.7,84.76,3282.3879372243305,66.9352,66.9589,66.8957,66.9431,3282.3879
2011-05-10 11:05:00,84.76,84.76,84.67,84.72,2974.6640681095496,66.9431,66.9431,66.872,66.9115,2974.6641
2011-05-10 11:10:00,84.68,84.69,84.66,84.69,5744.178890142579,66.8799,66.8878,66.8641,66.8878,5744.1789
2011-05-10 11:15:00,84.68,84.77,84.68,84.77,4410.708790645194,66.8799,66.951,66.8799,66.951,4410.7088
2011-05-10 11:20:00,84.76,84.78,84.69,84.72,4821.007282798236,66.9431,66.9589,66.8878,66.9115,4821.0073
2011-05-10 11:25:00,84.7,84.7,84.62,84.68,5539.029644066058,66.8957,66.8957,66.8326,66.8799,5539.0296
2011-05-10 11:30:00,84.69,84.73,84.69,84.73,2461.790952918248,66.8878,66.9194,66.8878,66.9194,2461.791
2011-05-10 11:35:00,84.73,84.78,84.73,84.73,4821.007282798236,66.9194,66.9589,66.9194,66.9194,4821.0073
2011-05-10 11:40:00,84.74,84.87,84.74,84.87,4000.410298492153,66.9273,67.03,66.9273,67.03,4000.4103
2011-05-10 11:45:00,84.85,84.85,84.81,84.83,2974.6640681095496,67.0142,67.0142,66.9826,66.9984,2974.6641
2011-05-10 11:50:00,84.82,84.92,84.82,84.92,1538.6193455739049,66.9905,67.0695,66.9905,67.0695,1538.6193
2011-05-10 11:55:00,84.9,85.0,84.88,84.9,12924.402502820802,67.0537,67.1327,67.0379,67.0537,12924.4025
2011-05-10 12:00:00,84.89,84.9,84.88,84.9,1128.3208534208636,67.0458,67.0537,67.0379,67.0537,1128.3209
2011-05-10 12:05:00,84.88,84.9,84.84,84.88,6667.350497486921,67.0379,67.0537,67.0063,67.0379,6667.3505
2011-05-10 12:10:00,84.88,84.93,84.88,84.91,3077.2386911478097,67.0379,67.0774,67.0379,67.0616,3077.2387
2011-05-10 12:15:00,84.92,84.96,84.91,84.92,2769.514822033029,67.0695,67.1011,67.0616,67.0695,2769.5148
2011-05-10 12:20:00,84.92,84.96,84.92,84.96,1948.9178377269463,67.0695,67.1011,67.0695,67.1011,1948.9178
2011-05-10 12:25:00,84.96,84.97,84.95,84.97,2154.067083803467,67.1011,67.109,67.0932,67.109,2154.0671
2011-05-10 12:30:00,84.95,84.99,84.95,84.97,5539.029644066058,67.0932,67.1248,67.0932,67.109,5539.0296
2011-05-10 12:35:00,84.97,85.01,84.95,85.0,2256.6417068417272,67.109,67.1406,67.0932,67.1327,2256.6417
2011-05-10 12:40:00,85.03,85.05,85.01,85.02,4308.134167606934,67.1564,67.1722,67.1406,67.1485,4308.1342
2011-05-10 12:45:00,85.01,85.04,85.01,85.03,3179.8133141860703,67.1406,67.1643,67.1406,67.1564,3179.8133
2011-05-10 12:50:00,85.01,85.04,85.01,85.03,8000.820596984306,67.1406,67.1643,67.1406,67.1564,8000.8206
2011-05-10 12:55:00,85.03,85.04,85.01,85.04,3590.111806339112,67.1564,67.1643,67.1406,67.1643,3590.1118
2011-05-10 13:00:00,85.03,85.1,84.96,85.1,16411.939686121652,67.1564,67.2117,67.1011,67.2117,16411.9397
2011-05-10 13:05:00,85.09,85.11,85.09,85.11,2051.4924607652065,67.2038,67.2196,67.2038,67.2196,2051.4925
2011-05-10 13:10:00,85.11,85.12,85.07,85.08,6975.074366601702,67.2196,67.2275,67.188,67.1959,6975.0744
2011-05-10 13:15:00,85.08,85.13,85.08,85.12,2872.089445071289,67.1959,67.2353,67.1959,67.2275,2872.0894
2011-05-10 13:20:00,85.12,85.12,85.09,85.12,3282.3879372243305,67.2275,67.2275,67.2038,67.2275,3282.3879
2011-05-10 13:25:00,85.12,85.14,85.12,85.14,2359.216329879988,67.2275,67.2432,67.2275,67.2432,2359.2163
2011-05-10 13:30:00,85.16,85.17,85.13,85.15,7385.372858754744,67.259,67.2669,67.2353,67.2511,7385.3729
2011-05-10 13:35:00,85.15,85.16,85.13,85.16,5333.880397989537,67.2511,67.259,67.2353,67.259,5333.8804
2011-05-10 13:40:00,85.16,85.17,85.14,85.16,6667.350497486921,67.259,67.2669,67.2432,67.259,6667.3505
2011-05-10 13:45:00,85.16,85.16,85.09,85.11,3282.3879372243305,67.259,67.259,67.2038,67.2196,3282.3879
2011-05-10 13:50:00,85.11,85.11,85.07,85.1,5744.178890142579,67.2196,67.2196,67.188,67.2117,5744.1789
2011-05-10 13:55:00,85.11,85.15,85.1,85.15,7385.372858754744,67.2196,67.2511,67.2117,67.2511,7385.3729
2011-05-10 14:00:00,85.14,85.18,85.13,85.13,3795.261052415632,67.2432,67.2748,67.2353,67.2353,3795.2611
2011-05-10 14:05:00,85.14,85.15,85.09,85.11,8000.820596984306,67.2432,67.2511,67.2038,67.2196,8000.8206
2011-05-10 14:10:00,85.12,85.16,85.1,85.16,4102.984921530413,67.2275,67.259,67.2117,67.259,4102.9849
2011-05-10 14:15:00,85.15,85.17,85.12,85.14,3179.8133141860703,67.2511,67.2669,67.2275,67.2432,3179.8133
2011-05-10 14:20:00,85.15,85.16,85.14,85.14,3077.2386911478097,67.2511,67.259,67.2432,67.2432,3077.2387
2011-05-10 14:25:00,85.13,85.19,85.11,85.19,3077.2386911478097,67.2353,67.2827,67.2196,67.2827,3077.2387
2011-05-10 14:30:00,85.2,85.24,85.17,85.22,10154.887680787771,67.2906,67.3222,67.2669,67.3064,10154.8877
2011-05-10 14:35:00,85.21,85.36,85.2,85.35,14975.894963586008,67.2985,67.417,67.2906,67.4091,14975.895
2011-05-10 14:40:00,85.34,85.37,85.32,85.37,6975.074366601702,67.4012,67.4249,67.3854,67.4249,6975.0744
2011-05-10 14:45:00,85.37,85.44,85.34,85.41,10154.887680787771,67.4249,67.4802,67.4012,67.4565,10154.8877
2011-05-10 14:50:00,85.4,85.42,85.38,85.39,8821.417581290389,67.4486,67.4644,67.4328,67.4407,8821.4176
2011-05-10 14:55:00,85.38,85.41,85.36,85.41,9436.86531951995,67.4328,67.4565,67.417,67.4565,9436.8653
2011-05-10 15:00:00,85.4,85.4,85.38,85.4,5333.880397989537,67.4486,67.4486,67.4328,67.4486,5333.8804
2011-05-10 15:05:00,85.41,85.41,85.37,85.41,11796.081649399935,67.4565,67.4565,67.4249,67.4565,11796.0816
2011-05-10 15:10:00,85.41,85.43,85.38,85.43,7487.947481793004,67.4565,67.4723,67.4328,67.4723,7487.9475
2011-05-10 15:15:00,85.44,85.56,85.44,85.56,12514.10401066776,67.4802,67.575,67.4802,67.575,12514.104
2011-05-10 15:20:00,85.55,85.55,85.49,85.53,15283.61883270079,67.5671,67.5671,67.5197,67.5513,15283.6188
2011-05-10 15:25:00,85.54,85.56,85.51,85.51,7282.798235716484,67.5592,67.575,67.5355,67.5355,7282.7982
2011-05-10 15:30:00,85.51,85.53,85.5,85.53,8205.969843060826,67.5355,67.5513,67.5276,67.5513,8205.9698
2011-05-10 15:35:00,85.53,85.53,85.49,85.5,12411.5293876295,67.5513,67.5513,67.5197,67.5276,12411.5294
2011-05-10 15:40:00,85.5,85.54,85.49,85.53,15796.491947892093,67.5276,67.5592,67.5197,67.5513,15796.4919
2011-05-10 15:45:00,85.53,85.54,85.49,85.51,24207.61103702944,67.5513,67.5592,67.5197,67.5355,24207.611
2011-05-10 15:50:00,85.5,85.54,85.49,85.54,26669.401989947684,67.5276,67.5592,67.5197,67.5592,26669.402
2011-05-10 15:55:00,85.53,85.56,85.5,85.56,50569.289157862346,67.5513,67.575,67.5276,67.575,50569.2892
2011-05-11 09:30:00,86.42,86.73,86.17,86.63,101343.7275618012,68.2542,68.499,68.0567,68.42,101343.7276
2011-05-11 09:35:00,86.62,86.93,86.56,86.77,56621.1919171197,68.4121,68.657,68.3648,68.5306,56621.1919
2011-05-11 09:40:00,86.77,86.77,86.56,86.68,28208.02133552159,68.5306,68.5306,68.3648,68.4595,28208.0213
2011-05-11 09:45:00,86.67,86.71,86.51,86.65,63391.117037644886,68.4516,68.4832,68.3253,68.4358,63391.117
2011-05-11 09:50:00,86.64,86.64,86.47,86.53,32823.879372243304,68.4279,68.4279,68.2937,68.3411,32823.8794
2011-05-11 09:55:00,86.53,86.56,86.48,86.5,15386.193455739049,68.3411,68.3648,68.3016,68.3174,15386.1935
2011-05-11 10:00:00,86.5,86.54,86.4,86.4,19899.476869422502,68.3174,68.349,68.2384,68.2384,19899.4769
2011-05-11 10:05:00,86.4,86.52,86.4,86.45,24002.46179095292,68.2384,68.3332,68.2384,68.2779,24002.4618
2011-05-11 10:10:00,86.44,86.45,86.28,86.42,14565.596471432968,68.27,68.2779,68.1436,68.2542,14565.5965
2011-05-11 10:15:00,86.42,86.48,86.34,86.48,39491.22986973023,68.2542,68.3016,68.191,68.3016,39491.2299
2011-05-11 10:20:00,86.49,86.56,86.46,86.5,12719.25325674428,68.3095,68.3648,68.2858,68.3174,12719.2533
2011-05-11 10:25:00,86.5,86.51,86.46,86.5,8718.842958252128,68.3174,68.3253,68.2858,68.3174,8718.843
2011-05-11 10:30:00,86.49,86.5,86.33,86.45,19796.902246384245,68.3095,68.3174,68.1831,68.2779,19796.9022
2011-05-11 10:35:00,86.45,86.46,86.38,86.42,8103.395220022566,68.2779,68.2858,68.2226,68.2542,8103.3952
2011-05-11 10:40:00,86.42,86.44,86.37,86.38,17232.536670427737,68.2542,68.27,68.2147,68.2226,17232.5367
2011-05-11 10:45:00,86.38,86.38,86.28,86.29,31695.558518822443,68.2226,68.2226,68.1436,68.1515,31695.5585
2011-05-11 10:50:00,86.28,86.4,86.28,86.39,18771.15601600164,68.1436,68.2384,68.1436,68.2305,18771.156
2011-05-11 10:55:00,86.38,86.39,86.29,86.29,9436.86531951995,68.2226,68.2305,68.1515,68.1515,9436.8653
2011-05-11 11:00:00,86.29,86.31,86.28,86.29,11796.081649399935,68.1515,68.1673,68.1436,68.1515,11796.0816
2011-05-11 11:05:00,86.28,86.34,86.27,86.32,12514.10401066776,68.1436,68.191,68.1357,68.1752,12514.104
2011-05-11 11:10:00,86.33,86.33,86.26,86.3,7693.096727869524,68.1831,68.1831,68.1278,68.1594,7693.0967
2011-05-11 11:15:00,86.29,86.31,86.26,86.28,13437.275618012103,68.1515,68.1673,68.1278,68.1436,13437.2756
2011-05-11 11:20:00,86.28,86.31,86.26,86.29,9539.43994255821,68.1436,68.1673,68.1278,68.1515,9539.4399
2011-05-11 11:25:00,86.29,86.29,86.27,86.27,10872.910042055595,68.1515,68.1515,68.1357,68.1357,10872.91
2011-05-11 11:30:00,86.29,86.29,86.23,86.23,8000.820596984306,68.1515,68.1515,68.1041,68.1041,8000.8206
2011-05-11 11:35:00,86.22,86.23,86.17,86.18,8000.820596984306,68.0962,68.1041,68.0567,68.0646,8000.8206
2011-05-11 11:40:00,86.17,86.18,86.15,86.16,5744.178890142579,68.0567,68.0646,68.0409,68.0488,5744.1789
2011-05-11 11:45:00,86.17,86.22,86.17,86.17,12206.38014155298,68.0567,68.0962,68.0567,68.0567,12206.3801
2011-05-11 11:50:00,86.18,86.21,86.17,86.2,2974.6640681095496,68.0646,68.0883,68.0567,68.0804,2974.6641
2011-05-11 11:55:00,86.2,86.2,86.05,86.11,7282.798235716484,68.0804,68.0804,67.962,68.0094,7282.7982
2011-05-11 12:00:00,86.09,86.1,85.95,85.96,13539.850241050364,67.9936,68.0015,67.883,67.8909,13539.8502
2011-05-11 12:05:00,85.93,85.97,85.93,85.97,11180.633911170376,67.8672,67.8988,67.8672,67.8988,11180.6339
2011-05-11 12:10:00,85.96,85.98,85.83,85.83,8923.992204328648,67.8909,67.9067,67.7882,67.7882,8923.9922
2011-05-11 12:15:00,85.84,85.84,85.56,85.65,15386.193455739049,67.7961,67.7961,67.575,67.646,15386.1935
2011-05-11 12:20:00,85.66,85.67,85.61,85.63,5744.178890142579,67.6539,67.6618,67.6145,67.6302,5744.1789
2011-05-11 12:25:00,85.63,85.67,85.61,85.61,9231.71607344343,67.6302,67.6618,67.6145,67.6145,9231.7161
2011-05-11 12:30:00,85.6,85.71,85.56,85.67,12103.80551851472,67.6066,67.6934,67.575,67.6618,12103.8055
2011-05-11 12:35:00,85.67,85.82,85.67,85.8,10257.462303826032,67.6618,67.7803,67.6618,67.7645,10257.4623
2011-05-11 12:40:00,85.78,85.89,85.78,85.86,9642.014565596472,67.7487,67.8356,67.7487,67.8119,9642.0146
2011-05-11 12:45:00,85.86,85.86,85.74,85.79,10872.910042055595,67.8119,67.8119,67.7171,67.7566,10872.91
2011-05-11 12:50:00,85.8,85.85,85.76,85.82,7282.798235716484,67.7645,67.804,67.7329,67.7803,7282.7982
2011-05-11 12:55:00,85.82,85.89,85.81,85.87,15283.61883270079,67.7803,67.8356,67.7724,67.8198,15283.6188
2011-05-11 13:00:00,85.89,85.9,85.79,85.84,11693.507026361678,67.8356,67.8435,67.7566,67.7961,11693.507
2011-05-11 13:05:00,85.86,85.86,85.75,85.77,8616.268335213868,67.8119,67.8119,67.725,67.7408,8616.2683
2011-05-11 13:10:00,85.77,85.79,85.74,85.76,4923.581905836496,67.7408,67.7566,67.7171,67.7329,4923.5819
2011-05-11 13:15:00,85.75,85.77,85.71,85.75,8513.693712175607,67.725,67.7408,67.6934,67.725,8513.6937
2011-05-11 13:20:00,85.76,85.83,85.76,85.82,4205.559544568673,67.7329,67.7882,67.7329,67.7803,4205.5595
2011-05-11 13:25:00,85.83,85.87,85.78,85.81,11693.507026361678,67.7882,67.8198,67.7487,67.7724,11693.507
2011-05-11 13:30:00,85.78,85.79,85.72,85.72,10052.313057749512,67.7487,67.7566,67.7013,67.7013,10052.3131
2011-05-11 13:35:00,85.72,85.75,85.63,85.73,15488.76807877731,67.7013,67.725,67.6302,67.7092,15488.7681
2011-05-11 13:40:00,85.73,85.76,85.69,85.75,11488.357780285158,67.7092,67.7329,67.6776,67.725,11488.3578
2011-05-11 13:45:00,85.76,85.83,85.75,85.77,14975.894963586008,67.7329,67.7882,67.725,67.7408,14975.895
2011-05-11 13:50:00,85.81,85.83,85.78,85.79,8411.119089137346,67.7724,67.7882,67.7487,67.7566,8411.1191
2011-05-11 13:55:00,85.79,85.81,85.75,85.79,14052.723356241666,67.7566,67.7724,67.725,67.7566,14052.7234
2011-05-11 14:00:00,85.78,85.83,85.77,85.8,8821.417581290389,67.7487,67.7882,67.7408,67.7645,8821.4176
2011-05-11 14:05:00,85.8,85.84,85.79,85.8,12001.23089547646,67.7645,67.7961,67.7566,67.7645,12001.2309
2011-05-11 14:10:00,85.8,85.84,85.77,85.77,12514.10401066776,67.7645,67.7961,67.7408,67.7408,12514.104
2011-05-11 14:15:00,85.78,85.78,85.73,85.77,7693.096727869524,67.7487,67.7487,67.7092,67.7408,7693.0967
2011-05-11 14:20:00,85.76,85.76,85.69,85.7,29028.61831982768,67.7329,67.7329,67.6776,67.6855,29028.6183
2011-05-11 14:25:00,85.68,85.69,85.58,85.59,13437.275618012103,67.6697,67.6776,67.5908,67.5987,13437.2756
2011-05-11 14:30:00,85.58,85.59,85.54,85.56,14975.894963586008,67.5908,67.5987,67.5592,67.575,14975.895
2011-05-11 14:35:00,85.57,85.59,85.55,85.57,19796.902246384245,67.5829,67.5987,67.5671,67.5829,19796.9022
2011-05-11 14:40:00,85.57,85.64,85.57,85.59,14873.320340547749,67.5829,67.6381,67.5829,67.5987,14873.3203
2011-05-11 14:45:00,85.57,85.64,85.56,85.6,13026.977125859064,67.5829,67.6381,67.575,67.6066,13026.9771
2011-05-11 14:50:00,85.6,85.62,85.56,85.6,13744.999487126885,67.6066,67.6223,67.575,67.6066,13744.9995
2011-05-11 14:55:00,85.6,85.61,85.58,85.59,18463.43214688686,67.6066,67.6145,67.5908,67.5987,18463.4321
2011-05-11 15:00:00,85.58,85.61,85.58,85.6,22771.5663144938,67.5908,67.6145,67.5908,67.6066,22771.5663
2011-05-11 15:05:00,85.61,85.68,85.61,85.68,10667.760795979077,67.6145,67.6697,67.6145,67.6697,10667.7608
2011-05-11 15:10:00,85.68,85.72,85.67,85.69,18873.7306390399,67.6697,67.7013,67.6618,67.6776,18873.7306
2011-05-11 15:15:00,85.7,85.71,85.66,85.69,11385.783157246897,67.6855,67.6934,67.6539,67.6776,11385.7832
2011-05-11 15:20:00,85.7,85.83,85.69,85.82,11693.507026361678,67.6855,67.7882,67.6776,67.7803,11693.507
2011-05-11 15:25:00,85.82,85.83,85.77,85.81,22668.99169145553,67.7803,67.7882,67.7408,67.7724,22668.9917
2011-05-11 15:30:00,85.81,85.83,85.77,85.78,27489.99897425377,67.7724,67.7882,67.7408,67.7487,27489.999
2011-05-11 15:35:00,85.78,85.78,85.66,85.72,18155.70827777208,67.7487,67.7487,67.6539,67.7013,18155.7083
2011-05-11 15:40:00,85.72,85.74,85.64,85.7,24105.036413991176,67.7013,67.7171,67.6381,67.6855,24105.0364
2011-05-11 15:45:00,85.71,85.82,85.69,85.78,30977.53615755462,67.6934,67.7803,67.6776,67.7487,30977.5362
2011-05-11 15:50:00,85.77,85.86,85.74,85.85,22258.69319930249,67.7408,67.8119,67.7171,67.804,22258.6932
2011-05-11 15:55:00,85.85,85.94,85.81,85.85,57441.78890142578,67.804,67.8751,67.7724,67.804,57441.7889
2011-05-12 09:30:00,85.71,85.75,85.34,85.57,15899.06657093035,67.6934,67.725,67.4012,67.5829,15899.0666
2011-05-12 09:35:00,85.62,85.62,85.29,85.29,6257.0520053338805,67.6223,67.6223,67.3617,67.3617,6257.052
2011-05-12 09:40:00,85.28,85.63,85.26,85.48,8411.119089137346,67.3538,67.6302,67.338,67.5118,8411.1191
2011-05-12 09:45:00,85.41,85.5,85.29,85.41,3282.3879372243305,67.4565,67.5276,67.3617,67.4565,3282.3879
2011-05-12 09:50:00,85.39,85.47,85.26,85.26,11898.656272438198,67.4407,67.5039,67.338,67.338,11898.6563
2011-05-12 09:55:00,85.25,85.41,85.22,85.29,19591.753000307723,67.3301,67.4565,67.3064,67.3617,19591.753
2011-05-12 10:00:00,85.33,85.41,85.08,85.16,15591.34270181557,67.3933,67.4565,67.1959,67.259,15591.3427
2011-05-12 10:05:00,85.16,85.4,85.05,85.4,8205.969843060826,67.259,67.4486,67.1722,67.4486,8205.9698
2011-05-12 10:10:00,85.37,85.62,85.32,85.43,46671.45348240845,67.4249,67.6223,67.3854,67.4723,46671.4535
2011-05-12 10:15:00,85.43,85.52,85.37,85.43,45030.259513796285,67.4723,67.5434,67.4249,67.4723,45030.2595
2011-05-12 10:20:00,85.44,85.48,85.16,85.17,17335.111293465994,67.4802,67.5118,67.259,67.2669,17335.1113
2011-05-12 10:25:00,85.19,85.35,85.19,85.34,15181.044209662528,67.2827,67.4091,67.2827,67.4012,15181.0442
2011-05-12 10:30:00,85.34,85.4,85.24,85.3,40824.699969227615,67.4012,67.4486,67.3222,67.3696,40824.7
2011-05-12 10:35:00,85.31,85.35,85.25,85.31,15488.76807877731,67.3775,67.4091,67.3301,67.3775,15488.7681
2011-05-12 10:40:00,85.31,85.32,85.17,85.21,9847.163811672992,67.3775,67.3854,67.2669,67.2985,9847.1638
2011-05-12 10:45:00,85.22,85.24,85.2,85.22,4615.858036721715,67.3064,67.3222,67.2906,67.3064,4615.858
2011-05-12 10:50:00,85.21,85.21,85.07,85.18,6257.0520053338805,67.2985,67.2985,67.188,67.2748,6257.052
2011-05-12 10:55:00,85.19,85.25,85.19,85.24,4923.581905836496,67.2827,67.3301,67.2827,67.3222,4923.5819
2011-05-12 11:00:00,85.19,85.3,85.19,85.27,6769.925120525182,67.2827,67.3696,67.2827,67.3459,6769.9251
2011-05-12 11:05:00,85.26,85.26,85.22,85.23,5333.880397989537,67.338,67.338,67.3064,67.3143,5333.8804
2011-05-12 11:10:00,85.22,85.34,85.22,85.31,5641.604267104318,67.3064,67.4012,67.3064,67.3775,5641.6043
2011-05-12 11:15:00,85.32,85.43,85.32,85.43,8411.119089137346,67.3854,67.4723,67.3854,67.4723,8411.1191
2011-05-12 11:20:00,85.45,85.54,85.43,85.49,5436.455021027798,67.4881,67.5592,67.4723,67.5197,5436.455
2011-05-12 11:25:00,85.49,85.55,85.49,85.51,6564.775874448661,67.5197,67.5671,67.5197,67.5355,6564.7759
2011-05-12 11:30:00,85.52,85.61,85.5,85.52,7180.223612678223,67.5434,67.6145,67.5276,67.5434,7180.2236
2011-05-12 11:35:00,85.52,85.58,85.51,85.55,4821.007282798236,67.5434,67.5908,67.5355,67.5671,4821.0073
2011-05-12 11:40:00,85.57,85.64,85.56,85.64,6051.902759257359,67.5829,67.6381,67.575,67.6381,6051.9028
2011-05-12 11:45:00,85.64,85.64,85.57,85.62,4000.410298492153,67.6381,67.6381,67.5829,67.6223,4000.4103
2011-05-12 11:50:00,85.63,85.75,85.63,85.75,5436.455021027798,67.6302,67.725,67.6302,67.725,5436.455
2011-05-12 11:55:00,85.73,85.73,85.69,85.71,2974.6640681095496,67.7092,67.7092,67.6776,67.6934,2974.6641
2011-05-12 12:00:00,85.71,85.74,85.71,85.71,3897.8356754538927,67.6934,67.7171,67.6934,67.6934,3897.8357
2011-05-12 12:05:00,85.71,85.74,85.69,85.74,3590.111806339112,67.6934,67.7171,67.6776,67.7171,3590.1118
2011-05-12 12:10:00,85.75,85.76,85.72,85.76,3282.3879372243305,67.725,67.7329,67.7013,67.7329,3282.3879
2011-05-12 12:15:00,85.75,85.79,85.73,85.78,5128.731151913016,67.725,67.7566,67.7092,67.7487,5128.7312
2011-05-12 12:20:00,85.77,85.79,85.77,85.79,5333.880397989537,67.7408,67.7566,67.7408,67.7566,5333.8804
2011-05-12 12:25:00,85.78,85.79,85.77,85.78,2872.089445071289,67.7487,67.7566,67.7408,67.7487,2872.0894
2011-05-12 12:30:00,85.79,85.87,85.78,85.87,6975.074366601702,67.7566,67.8198,67.7487,67.8198,6975.0744
2011-05-12 12:35:00,85.87,85.88,85.86,85.88,4615.858036721715,67.8198,67.8277,67.8119,67.8277,4615.858
2011-05-12 12:40:00,85.87,85.9,85.82,85.87,4410.708790645194,67.8198,67.8435,67.7803,67.8198,4410.7088
2011-05-12 12:45:00,85.87,85.91,85.86,85.89,5436.455021027798,67.8198,67.8514,67.8119,67.8356,5436.455
2011-05-12 12:50:00,85.91,85.95,85.89,85.95,2666.9401989947687,67.8514,67.883,67.8356,67.883,2666.9402
2011-05-12 12:55:00,85.95,86.02,85.91,86.01,5641.604267104318,67.883,67.9383,67.8514,67.9304,5641.6043
2011-05-12 13:00:00,86.03,86.24,86.02,86.22,15181.044209662528,67.9462,68.112,67.9383,68.0962,15181.0442
2011-05-12 13:05:00,86.22,86.23,86.19,86.2,4821.007282798236,68.0962,68.1041,68.0725,68.0804,4821.0073
2011-05-12 13:10:00,86.21,86.22,86.16,86.21,5846.753513180839,68.0883,68.0962,68.0488,68.0883,5846.7535
2011-05-12 13:15:00,86.24,86.27,86.22,86.24,5333.880397989537,68.112,68.1357,68.0962,68.112,5333.8804
2011-05-12 13:20:00,86.25,86.32,86.25,86.29,5744.178890142579,68.1199,68.1752,68.1199,68.1515,5744.1789
2011-05-12 13:25:00,86.28,86.29,86.2,86.2,3692.686429377372,68.1436,68.1515,68.0804,68.0804,3692.6864
2011-05-12 13:30:00,86.2,86.27,86.15,86.27,7590.522104831264,68.0804,68.1357,68.0409,68.1357,7590.5221
2011-05-12 13:35:00,86.25,86.33,86.23,86.29,7180.223612678223,68.1199,68.1831,68.1041,68.1515,7180.2236
2011-05-12 13:40:00,86.27,86.33,86.26,86.31,3179.8133141860703,68.1357,68.1831,68.1278,68.1673,3179.8133
2011-05-12 13:45:00,86.3,86.32,86.29,86.29,2872.089445071289,68.1594,68.1752,68.1515,68.1515,2872.0894
2011-05-12 13:50:00,86.3,86.42,86.29,86.42,7795.671350907785,68.1594,68.2542,68.1515,68.2542,7795.6714
2011-05-12 13:55:00,86.42,86.42,86.31,86.32,8616.268335213868,68.2542,68.2542,68.1673,68.1752,8616.2683
2011-05-12 14:00:00,86.34,86.38,86.31,86.33,6462.201251410401,68.191,68.2226,68.1673,68.1831,6462.2013
2011-05-12 14:05:00,86.34,86.41,86.34,86.4,8411.119089137346,68.191,68.2463,68.191,68.2384,8411.1191
2011-05-12 14:10:00,86.37,86.38,86.31,86.33,6257.0520053338805,68.2147,68.2226,68.1673,68.1831,6257.052
2011-05-12 14:15:00,86.34,86.38,86.32,86.36,9334.29069648169,68.191,68.2226,68.1752,68.2068,9334.2907
2011-05-12 14:20:00,86.38,86.38,86.33,86.37,10975.484665093856,68.2226,68.2226,68.1831,68.2147,10975.4847
2011-05-12 14:25:00,86.38,86.38,86.33,86.35,12411.5293876295,68.2226,68.2226,68.1831,68.1989,12411.5294
2011-05-12 14:30:00,86.34,86.35,86.25,86.29,20720.073853728587,68.191,68.1989,68.1199,68.1515,20720.0739
2011-05-12 14:35:00,86.3,86.34,86.26,86.33,12308.95476459124,68.1594,68.191,68.1278,68.1831,12308.9548
2011-05-12 14:40:00,86.33,86.38,86.33,86.37,5231.305774951277,68.1831,68.2226,68.1831,68.2147,5231.3058
2011-05-12 14:45:00,86.37,86.38,86.34,86.36,8513.693712175607,68.2147,68.2226,68.191,68.2068,8513.6937
2011-05-12 14:50:00,86.36,86.38,86.28,86.29,7282.798235716484,68.2068,68.2226,68.1436,68.1515,7282.7982
2011-05-12 14:55:00,86.28,86.32,86.28,86.32,6462.201251410401,68.1436,68.1752,68.1436,68.1752,6462.2013
2011-05-12 15:00:00,86.31,86.35,86.27,86.35,13539.850241050364,68.1673,68.1989,68.1357,68.1989,13539.8502
2011-05-12 15:05:00,86.32,86.36,86.29,86.34,11693.507026361678,68.1752,68.2068,68.1515,68.191,11693.507
2011-05-12 15:10:00,86.35,86.38,86.35,86.37,8718.842958252128,68.1989,68.2226,68.1989,68.2147,8718.843
2011-05-12 15:15:00,86.38,86.39,86.36,86.37,12308.95476459124,68.2226,68.2305,68.2068,68.2147,12308.9548
2011-05-12 15:20:00,86.37,86.39,86.28,86.32,11385.783157246897,68.2147,68.2305,68.1436,68.1752,11385.7832
2011-05-12 15:25:00,86.31,86.36,86.27,86.35,10770.335419017334,68.1673,68.2068,68.1357,68.1989,10770.3354
2011-05-12 15:30:00,86.35,86.38,86.32,86.36,11590.932403323415,68.1989,68.2226,68.1752,68.2068,11590.9324
2011-05-12 15:35:00,86.36,86.39,86.35,86.38,12821.82787978254,68.2068,68.2305,68.1989,68.2226,12821.8279
2011-05-12 15:40:00,86.37,86.38,86.32,86.35,14052.723356241666,68.2147,68.2226,68.1752,68.1989,14052.7234
2011-05-12 15:45:00,86.35,86.41,86.35,86.38,51902.75925735973,68.1989,68.2463,68.1989,68.2226,51902.7593
2011-05-12 15:50:00,86.39,86.44,86.36,86.42,53441.37860293363,68.2305,68.27,68.2068,68.2542,53441.3786
2011-05-12 15:55:00,86.42,86.48,86.42,86.46,98574.21273976818,68.2542,68.3016,68.2542,68.2858,98574.2127
2011-05-13 09:30:00,86.57,86.63,86.42,86.45,11693.507026361678,68.3727,68.42,68.2542,68.2779,11693.507
2011-05-13 09:35:00,86.47,86.48,86.4,86.45,9949.738434711251,68.2937,68.3016,68.2384,68.2779,9949.7384
2011-05-13 09:40:00,86.44,86.44,86.34,86.44,5846.753513180839,68.27,68.27,68.191,68.27,5846.7535
2011-05-13 09:45:00,86.44,86.44,86.3,86.31,14668.171094471229,68.27,68.27,68.1594,68.1673,14668.1711
2011-05-13 09:50:00,86.3,86.33,86.11,86.3,21438.09621499641,68.1594,68.1831,68.0094,68.1594,21438.0962
2011-05-13 09:55:00,86.34,86.39,86.28,86.29,10462.611549902556,68.191,68.2305,68.1436,68.1515,10462.6115
2011-05-13 10:00:00,86.3,86.31,86.18,86.2,8308.544466099087,68.1594,68.1673,68.0646,68.0804,8308.5445
2011-05-13 10:05:00,86.18,86.24,86.09,86.11,7898.245973946045,68.0646,68.112,67.9936,68.0094,7898.246
2011-05-13 10:10:00,86.13,86.28,86.12,86.24,13950.148733203405,68.0251,68.1436,68.0172,68.112,13950.1487
2011-05-13 10:15:00,86.24,86.28,86.24,86.28,18873.7306390399,68.112,68.1436,68.112,68.1436,18873.7306
2011-05-13 10:20:00,86.28,86.28,86.13,86.13,11078.059288132115,68.1436,68.1436,68.0251,68.0251,11078.0593
2011-05-13 10:25:00,86.14,86.18,86.08,86.14,10872.910042055595,68.033,68.0646,67.9857,68.033,10872.91
2011-05-13 10:30:00,86.13,86.24,86.13,86.24,6975.074366601702,68.0251,68.112,68.0251,68.112,6975.0744
2011-05-13 10:35:00,86.24,86.25,86.06,86.13,15796.491947892093,68.112,68.1199,67.9699,68.0251,15796.4919
2011-05-13 10:40:00,86.14,86.22,86.14,86.18,5744.178890142579,68.033,68.0962,68.033,68.0646,5744.1789
2011-05-13 10:45:00,86.18,86.21,86.09,86.21,4102.984921530413,68.0646,68.0883,67.9936,68.0883,4102.9849
2011-05-13 10:50:00,86.21,86.21,86.1,86.17,6462.201251410401,68.0883,68.0883,68.0015,68.0567,6462.2013
2011-05-13 10:55:00,86.18,86.18,86.08,86.1,4615.858036721715,68.0646,68.0646,67.9857,68.0015,4615.858
2011-05-13 11:00:00,86.11,86.11,85.96,85.98,8923.992204328648,68.0094,68.0094,67.8909,67.9067,8923.9922
2011-05-13 11:05:00,85.97,86.03,85.94,86.03,5949.328136219099,67.8988,67.9462,67.8751,67.9462,5949.3281
2011-05-13 11:10:00,86.0,86.01,85.97,86.01,6462.201251410401,67.9225,67.9304,67.8988,67.9304,6462.2013
2011-05-13 11:15:00,86.02,86.06,85.94,85.97,5333.880397989537,67.9383,67.9699,67.8751,67.8988,5333.8804
2011-05-13 11:20:00,86.0,86.01,85.89,85.93,10667.760795979077,67.9225,67.9304,67.8356,67.8672,10667.7608
2011-05-13 11:25:00,85.92,86.01,85.91,85.98,7077.648989639963,67.8593,67.9304,67.8514,67.9067,7077.649
2011-05-13 11:30:00,85.98,86.01,85.94,85.98,6564.775874448661,67.9067,67.9304,67.8751,67.9067,6564.7759
2011-05-13 11:35:00,86.01,86.07,86.01,86.02,12001.23089547646,67.9304,67.9778,67.9304,67.9383,12001.2309
2011-05-13 11:40:00,86.02,86.03,85.92,85.94,3897.8356754538927,67.9383,67.9462,67.8593,67.8751,3897.8357
2011-05-13 11:45:00,85.95,86.04,85.9,86.02,8103.395220022566,67.883,67.9541,67.8435,67.9383,8103.3952
2011-05-13 11:50:00,85.99,86.03,85.97,85.97,4821.007282798236,67.9146,67.9462,67.8988,67.8988,4821.0073
2011-05-13 11:55:00,85.98,86.03,85.85,85.87,15386.193455739049,67.9067,67.9462,67.804,67.8198,15386.1935
2011-05-13 12:00:00,85.87,85.9,85.79,85.81,15899.06657093035,67.8198,67.8435,67.7566,67.7724,15899.0666
2011-05-13 12:05:00,85.81,85.86,85.7,85.7,12514.10401066776,67.7724,67.8119,67.6855,67.6855,12514.104
2011-05-13 12:10:00,85.71,85.77,85.56,85.56,8308.544466099087,67.6934,67.7408,67.575,67.575,8308.5445
2011-05-13 12:15:00,85.53,85.66,85.49,85.49,39696.37911580675,67.5513,67.6539,67.5197,67.5197,39696.3791
2011-05-13 12:20:00,85.5,85.61,85.44,85.61,19386.6037542312,67.5276,67.6145,67.4802,67.6145,19386.6038
2011-05-13 12:25:00,85.6,85.63,85.53,85.54,16411.939686121652,67.6066,67.6302,67.5513,67.5592,16411.9397
2011-05-13 12:30:00,85.56,85.64,85.56,85.61,8718.842958252128,67.575,67.6381,67.575,67.6145,8718.843
2011-05-13 12:35:00,85.61,85.68,85.59,85.67,4923.581905836496,67.6145,67.6697,67.5987,67.6618,4923.5819
2011-05-13 12:40:00,85.66,85.66,85.61,85.64,14770.745717509488,67.6539,67.6539,67.6145,67.6381,14770.7457
2011-05-13 12:45:00,85.66,85.71,85.64,85.64,8718.842958252128,67.6539,67.6934,67.6381,67.6381,8718.843
2011-05-13 12:50:00,85.64,85.67,85.6,85.62,30464.66304236332,67.6381,67.6618,67.6066,67.6223,30464.663
2011-05-13 12:55:00,85.63,85.64,85.54,85.59,6872.499743563442,67.6302,67.6381,67.5592,67.5987,6872.4997
2011-05-13 13:00:00,85.61,85.62,85.57,85.6,8513.693712175607,67.6145,67.6223,67.5829,67.6066,8513.6937
2011-05-13 13:05:00,85.62,85.69,85.6,85.69,7487.947481793004,67.6223,67.6776,67.6066,67.6776,7487.9475
2011-05-13 13:10:00,85.69,85.76,85.68,85.73,4410.708790645194,67.6776,67.7329,67.6697,67.7092,4410.7088
2011-05-13 13:15:00,85.74,85.79,85.73,85.77,20207.200738537285,67.7171,67.7566,67.7092,67.7408,20207.2007
2011-05-13 13:20:00,85.75,85.83,85.74,85.82,10565.186172940814,67.725,67.7882,67.7171,67.7803,10565.1862
2011-05-13 13:25:00,85.82,85.83,85.78,85.79,10565.186172940814,67.7803,67.7882,67.7487,67.7566,10565.1862
2011-05-13 13:30:00,85.78,85.86,85.74,85.86,11180.633911170376,67.7487,67.8119,67.7171,67.8119,11180.6339
2011-05-13 13:35:00,85.86,85.86,85.71,85.75,11898.656272438198,67.8119,67.8119,67.6934,67.725,11898.6563
2011-05-13 13:40:00,85.77,85.81,85.74,85.79,6359.626628372141,67.7408,67.7724,67.7171,67.7566,6359.6266
2011-05-13 13:45:00,85.8,85.82,85.79,85.79,3384.962560262591,67.7645,67.7803,67.7566,67.7566,3384.9626
2011-05-13 13:50:00,85.79,85.79,85.68,85.69,2872.089445071289,67.7566,67.7566,67.6697,67.6776,2872.0894
2011-05-13 13:55:00,85.69,85.8,85.69,85.79,8308.544466099087,67.6776,67.7645,67.6776,67.7566,8308.5445
2011-05-13 14:00:00,85.77,85.77,85.65,85.73,18976.30526207816,67.7408,67.7408,67.646,67.7092,18976.3053
2011-05-13 14:05:00,85.73,85.84,85.73,85.82,10360.036926864292,67.7092,67.7961,67.7092,67.7803,10360.0369
2011-05-13 14:10:00,85.82,85.88,85.8,85.88,5128.731151913016,67.7803,67.8277,67.7645,67.8277,5128.7312
2011-05-13 14:15:00,85.87,85.9,85.84,85.89,10052.313057749512,67.8198,67.8435,67.7961,67.8356,10052.3131
2011-05-13 14:20:00,85.9,85.98,85.89,85.98,6359.626628372141,67.8435,67.9067,67.8356,67.9067,6359.6266
2011-05-13 14:25:00,85.97,86.03,85.97,86.01,8000.820596984306,67.8988,67.9462,67.8988,67.9304,8000.8206
2011-05-13 14:30:00,86.02,86.03,85.95,85.97,8103.395220022566,67.9383,67.9462,67.883,67.8988,8103.3952
2011-05-13 14:35:00,85.95,85.96,85.92,85.94,4923.581905836496,67.883,67.8909,67.8593,67.8751,4923.5819
2011-05-13 14:40:00,85.95,85.96,85.93,85.94,6975.074366601702,67.883,67.8909,67.8672,67.8751,6975.0744
2011-05-13 14:45:00,85.94,86.02,85.93,85.96,12411.5293876295,67.8751,67.9383,67.8672,67.8909,12411.5294
2011-05-13 14:50:00,85.96,86.04,85.95,85.99,5744.178890142579,67.8909,67.9541,67.883,67.9146,5744.1789
2011-05-13 14:55:00,85.98,85.98,85.88,85.88,6257.0520053338805,67.9067,67.9067,67.8277,67.8277,6257.052
2011-05-13 15:00:00,85.88,85.89,85.84,85.84,4923.581905836496,67.8277,67.8356,67.7961,67.7961,4923.5819
2011-05-13 15:05:00,85.85,85.97,85.84,85.96,15078.46958662427,67.804,67.8988,67.7961,67.8909,15078.4696
2011-05-13 15:10:00,85.96,86.07,85.95,86.07,19489.17837726946,67.8909,67.9778,67.883,67.9778,19489.1784
2011-05-13 15:15:00,86.07,86.08,86.03,86.06,22668.99169145553,67.9778,67.9857,67.9462,67.9699,22668.9917
2011-05-13 15:20:00,86.06,86.08,86.02,86.03,13744.999487126885,67.9699,67.9857,67.9383,67.9462,13744.9995
2011-05-13 15:25:00,86.03,86.03,85.92,85.96,8308.544466099087,67.9462,67.9462,67.8593,67.8909,8308.5445
2011-05-13 15:30:00,85.95,86.02,85.95,86.0,12308.95476459124,67.883,67.9383,67.883,67.9225,12308.9548
2011-05-13 15:35:00,86.01,86.13,85.99,86.05,15591.34270181557,67.9304,68.0251,67.9146,67.962,15591.3427
2011-05-13 15:40:00,86.05,86.06,86.0,86.02,10975.484665093856,67.962,67.9699,67.9225,67.9383,10975.4847
2011-05-13 15:45:00,86.01,86.03,85.96,85.96,19591.753000307723,67.9304,67.9462,67.8909,67.8909,19591.753
2011-05-13 15:50:00,85.96,85.98,85.92,85.93,38157.75977023284,67.8909,67.9067,67.8593,67.8672,38157.7598
2011-05-13 15:55:00,85.93,85.95,85.86,85.91,97958.76500153862,67.8672,67.883,67.8119,67.8514,97958.765
2011-05-16 09:30:00,85.72,85.72,85.53,85.6,12001.23089547646,67.7013,67.7013,67.5513,67.6066,12001.2309
2011-05-16 09:35:00,85.57,85.88,85.57,85.82,6564.775874448661,67.5829,67.8277,67.5829,67.7803,6564.7759
2011-05-16 09:40:00,85.83,85.91,85.76,85.79,7077.648989639963,67.7882,67.8514,67.7329,67.7566,7077.649
2011-05-16 09:45:00,85.83,85.84,85.68,85.75,6359.626628372141,67.7882,67.7961,67.6697,67.725,6359.6266
2011-05-16 09:50:00,85.75,85.75,85.61,85.7,14873.320340547749,67.725,67.725,67.6145,67.6855,14873.3203
2011-05-16 09:55:00,85.7,85.85,85.62,85.78,16104.215817006872,67.6855,67.804,67.6223,67.7487,16104.2158
2011-05-16 10:00:00,85.78,85.86,85.66,85.69,16924.812801312954,67.7487,67.8119,67.6539,67.6776,16924.8128
2011-05-16 10:05:00,85.67,85.79,85.67,85.7,8616.268335213868,67.6618,67.7566,67.6618,67.6855,8616.2683
2011-05-16 10:10:00,85.71,85.84,85.69,85.84,11488.357780285158,67.6934,67.7961,67.6776,67.7961,11488.3578
2011-05-16 10:15:00,85.82,85.97,85.82,85.96,6769.925120525182,67.7803,67.8988,67.7803,67.8909,6769.9251
2011-05-16 10:20:00,85.98,86.02,85.94,85.96,9129.14145040517,67.9067,67.9383,67.8751,67.8909,9129.1415
2011-05-16 10:25:00,85.94,85.95,85.87,85.88,6462.201251410401,67.8751,67.883,67.8198,67.8277,6462.2013
2011-05-16 10:30:00,85.87,85.95,85.87,85.91,5641.604267104318,67.8198,67.883,67.8198,67.8514,5641.6043
2011-05-16 10:35:00,85.91,85.96,85.91,85.94,5744.178890142579,67.8514,67.8909,67.8514,67.8751,5744.1789
2011-05-16 10:40:00,85.92,86.03,85.91,86.02,7590.522104831264,67.8593,67.9462,67.8514,67.9383,7590.5221
2011-05-16 10:45:00,86.03,86.07,86.03,86.03,4102.984921530413,67.9462,67.9778,67.9462,67.9462,4102.9849
2011-05-16 10:50:00,86.03,86.11,86.02,86.09,6051.902759257359,67.9462,68.0094,67.9383,67.9936,6051.9028
2011-05-16 10:55:00,86.07,86.15,86.06,86.15,3897.8356754538927,67.9778,68.0409,67.9699,68.0409,3897.8357
2011-05-16 11:00:00,86.13,86.13,86.07,86.1,7385.372858754744,68.0251,68.0251,67.9778,68.0015,7385.3729
2011-05-16 11:05:00,86.11,86.14,86.11,86.13,3897.8356754538927,68.0094,68.033,68.0094,68.0251,3897.8357
2011-05-16 11:10:00,86.12,86.14,86.11,86.12,10154.887680787771,68.0172,68.033,68.0094,68.0172,10154.8877
2011-05-16 11:15:00,86.13,86.14,86.08,86.1,8103.395220022566,68.0251,68.033,67.9857,68.0015,8103.3952
2011-05-16 11:20:00,86.11,86.18,86.1,86.17,15796.491947892093,68.0094,68.0646,68.0015,68.0567,15796.4919
2011-05-16 11:25:00,86.18,86.18,86.07,86.12,12616.67863370602,68.0646,68.0646,67.9778,68.0172,12616.6786
2011-05-16 11:30:00,86.11,86.16,86.07,86.16,9129.14145040517,68.0094,68.0488,67.9778,68.0488,9129.1415
2011-05-16 11:35:00,86.15,86.19,86.13,86.14,6257.0520053338805,68.0409,68.0725,68.0251,68.033,6257.052
2011-05-16 11:40:00,86.15,86.2,86.12,86.13,15078.46958662427,68.0409,68.0804,68.0172,68.0251,15078.4696
2011-05-16 11:45:00,86.12,86.13,86.08,86.08,1743.7685916504256,68.0172,68.0251,67.9857,67.9857,1743.7686
2011-05-16 11:50:00,86.08,86.1,86.03,86.03,3795.261052415632,67.9857,68.0015,67.9462,67.9462,3795.2611
2011-05-16 11:55:00,86.03,86.06,86.03,86.03,5949.328136219099,67.9462,67.9699,67.9462,67.9462,5949.3281
2011-05-16 12:00:00,86.03,86.04,86.03,86.03,7795.671350907785,67.9462,67.9541,67.9462,67.9462,7795.6714
2011-05-16 12:05:00,86.03,86.03,86.0,86.02,2974.6640681095496,67.9462,67.9462,67.9225,67.9383,2974.6641
2011-05-16 12:10:00,86.01,86.02,86.0,86.02,3590.111806339112,67.9304,67.9383,67.9225,67.9383,3590.1118
2011-05-16 12:15:00,86.02,86.04,86.02,86.03,1948.9178377269463,67.9383,67.9541,67.9383,67.9462,1948.9178
2011-05-16 12:20:00,86.03,86.03,86.0,86.0,3077.2386911478097,67.9462,67.9462,67.9225,67.9225,3077.2387
2011-05-16 12:25:00,86.01,86.01,85.98,85.98,2666.9401989947687,67.9304,67.9304,67.9067,67.9067,2666.9402
2011-05-16 12:30:00,85.98,86.01,85.93,85.94,11796.081649399935,67.9067,67.9304,67.8672,67.8751,11796.0816
2011-05-16 12:35:00,85.94,86.02,85.94,86.01,4308.134167606934,67.8751,67.9383,67.8751,67.9304,4308.1342
2011-05-16 12:40:00,86.01,86.03,85.98,85.98,5436.455021027798,67.9304,67.9462,67.9067,67.9067,5436.455
2011-05-16 12:45:00,85.98,86.0,85.94,85.94,4410.708790645194,67.9067,67.9225,67.8751,67.8751,4410.7088
2011-05-16 12:50:00,85.93,85.93,85.86,85.88,3590.111806339112,67.8672,67.8672,67.8119,67.8277,3590.1118
2011-05-16 12:55:00,85.88,85.88,85.83,85.85,2256.6417068417272,67.8277,67.8277,67.7882,67.804,2256.6417
2011-05-16 13:00:00,85.86,85.86,85.81,85.83,3897.8356754538927,67.8119,67.8119,67.7724,67.7882,3897.8357
2011-05-16 13:05:00,85.83,85.86,85.83,85.84,3179.8133141860703,67.7882,67.8119,67.7882,67.7961,3179.8133
2011-05-16 13:10:00,85.85,85.89,85.81,85.88,4410.708790645194,67.804,67.8356,67.7724,67.8277,4410.7088
2011-05-16 13:15:00,85.89,85.95,85.88,85.95,4923.581905836496,67.8356,67.883,67.8277,67.883,4923.5819
2011-05-16 13:20:00,85.94,85.94,85.9,85.9,3590.111806339112,67.8751,67.8751,67.8435,67.8435,3590.1118
2011-05-16 13:25:00,85.9,85.9,85.88,85.88,4205.559544568673,67.8435,67.8435,67.8277,67.8277,4205.5595
2011-05-16 13:30:00,85.88,85.91,85.88,85.89,5641.604267104318,67.8277,67.8514,67.8277,67.8356,5641.6043
2011-05-16 13:35:00,85.89,85.9,85.87,85.9,2974.6640681095496,67.8356,67.8435,67.8198,67.8435,2974.6641
2011-05-16 13:40:00,85.88,85.9,85.88,85.88,10360.036926864292,67.8277,67.8435,67.8277,67.8277,10360.0369
2011-05-16 13:45:00,85.89,85.91,85.88,85.9,4923.581905836496,67.8356,67.8514,67.8277,67.8435,4923.5819
2011-05-16 13:50:00,85.89,85.91,85.85,85.85,6154.47738229562,67.8356,67.8514,67.804,67.804,6154.4774
2011-05-16 13:55:00,85.85,85.87,85.79,85.79,23079.290183608573,67.804,67.8198,67.7566,67.7566,23079.2902
2011-05-16 14:00:00,85.79,85.83,85.76,85.83,5333.880397989537,67.7566,67.7882,67.7329,67.7882,5333.8804
2011-05-16 14:05:00,85.83,85.9,85.8,85.8,43183.9162991076,67.7882,67.8435,67.7645,67.7645,43183.9163
2011-05-16 14:10:00,85.81,85.87,85.79,85.84,23079.290183608573,67.7724,67.8198,67.7566,67.7961,23079.2902
2011-05-16 14:15:00,85.83,85.85,85.77,85.83,21438.09621499641,67.7882,67.804,67.7408,67.7882,21438.0962
2011-05-16 14:20:00,85.87,85.88,85.79,85.79,10565.186172940814,67.8198,67.8277,67.7566,67.7566,10565.1862
2011-05-16 14:25:00,85.79,85.79,85.72,85.74,4205.559544568673,67.7566,67.7566,67.7013,67.7171,4205.5595
2011-05-16 14:30:00,85.75,85.79,85.74,85.77,6154.47738229562,67.725,67.7566,67.7171,67.7408,6154.4774
2011-05-16 14:35:00,85.76,85.8,85.73,85.74,27387.424351215508,67.7329,67.7645,67.7092,67.7171,27387.4244
2011-05-16 14:40:00,85.72,85.79,85.67,85.75,9231.71607344343,67.7013,67.7566,67.6618,67.725,9231.7161
2011-05-16 14:45:00,85.72,85.75,85.68,85.68,8000.820596984306,67.7013,67.725,67.6697,67.6697,8000.8206
2011-05-16 14:50:00,85.71,85.71,85.64,85.65,9129.14145040517,67.6934,67.6934,67.6381,67.646,9129.1415
2011-05-16 14:55:00,85.65,85.69,85.65,85.65,9436.86531951995,67.646,67.6776,67.646,67.646,9436.8653
2011-05-16 15:00:00,85.65,85.8,85.65,85.79,11590.932403323415,67.646,67.7645,67.646,67.7566,11590.9324
2011-05-16 15:05:00,85.78,85.82,85.77,85.78,14668.171094471229,67.7487,67.7803,67.7408,67.7487,14668.1711
2011-05-16 15:10:00,85.78,85.81,85.77,85.79,10462.611549902556,67.7487,67.7724,67.7408,67.7566,10462.6115
2011-05-16 15:15:00,85.79,85.8,85.74,85.77,8103.395220022566,67.7566,67.7645,67.7171,67.7408,8103.3952
2011-05-16 15:20:00,85.75,85.8,85.71,85.75,13539.850241050364,67.725,67.7645,67.6934,67.725,13539.8502
2011-05-16 15:25:00,85.77,85.81,85.74,85.76,13232.126371935585,67.7408,67.7724,67.7171,67.7329,13232.1264
2011-05-16 15:30:00,85.75,85.79,85.73,85.79,11078.059288132115,67.725,67.7566,67.7092,67.7566,11078.0593
2011-05-16 15:35:00,85.77,85.79,85.69,85.73,12206.38014155298,67.7408,67.7566,67.6776,67.7092,12206.3801
2011-05-16 15:40:00,85.73,85.77,85.68,85.69,14052.723356241666,67.7092,67.7408,67.6697,67.6776,14052.7234
2011-05-16 15:45:00,85.68,85.69,85.63,85.66,24105.036413991176,67.6697,67.6776,67.6302,67.6539,24105.0364
2011-05-16 15:50:00,85.66,85.72,85.63,85.71,25643.65575956508,67.6539,67.7013,67.6302,67.6934,25643.6558
2011-05-16 15:55:00,85.71,85.73,85.66,85.69,41645.296953533696,67.6934,67.7092,67.6539,67.6776,41645.297
2011-05-17 09:30:00,85.45,85.53,85.18,85.5,23079.290183608573,67.4881,67.5513,67.2748,67.5276,23079.2902
2011-05-17 09:35:00,85.49,85.58,85.42,85.48,7898.245973946045,67.5197,67.5908,67.4644,67.5118,7898.246
2011-05-17 09:40:00,85.48,85.6,85.39,85.49,12001.23089547646,67.5118,67.6066,67.4407,67.5197,12001.2309
2011-05-17 09:45:00,85.5,85.55,85.4,85.53,14873.320340547749,67.5276,67.5671,67.4486,67.5513,14873.3203
2011-05-17 09:50:00,85.5,85.58,85.43,85.57,8308.544466099087,67.5276,67.5908,67.4723,67.5829,8308.5445
2011-05-17 09:55:00,85.58,85.7,85.51,85.69,17642.835162580777,67.5908,67.6855,67.5355,67.6776,17642.8352
2011-05-17 10:00:00,85.69,85.69,85.56,85.65,17847.984408657296,67.6776,67.6776,67.575,67.646,17847.9844
2011-05-17 10:05:00,85.67,85.7,85.62,85.67,9334.29069648169,67.6618,67.6855,67.6223,67.6618,9334.2907
2011-05-17 10:10:00,85.68,85.77,85.66,85.76,6872.499743563442,67.6697,67.7408,67.6539,67.7329,6872.4997
2011-05-17 10:15:00,85.79,85.85,85.76,85.8,25233.35726741204,67.7566,67.804,67.7329,67.7645,25233.3573
2011-05-17 10:20:00,85.78,85.84,85.77,85.79,13950.148733203405,67.7487,67.7961,67.7408,67.7566,13950.1487
2011-05-17 10:25:00,85.79,85.86,85.76,85.8,14668.171094471229,67.7566,67.8119,67.7329,67.7645,14668.1711
2011-05-17 10:30:00,85.81,85.86,85.73,85.8,60724.17683865011,67.7724,67.8119,67.7092,67.7645,60724.1768
2011-05-17 10:35:00,85.81,85.88,85.75,85.78,13026.977125859064,67.7724,67.8277,67.725,67.7487,13026.9771
2011-05-17 10:40:00,85.78,85.79,85.73,85.73,7385.372858754744,67.7487,67.7566,67.7092,67.7092,7385.3729
2011-05-17 10:45:00,85.71,85.74,85.63,85.64,8103.395220022566,67.6934,67.7171,67.6302,67.6381,8103.3952
2011-05-17 10:50:00,85.64,85.65,85.61,85.62,12308.95476459124,67.6381,67.646,67.6145,67.6223,12308.9548
2011-05-17 10:55:00,85.62,85.66,85.58,85.62,11283.208534208636,67.6223,67.6539,67.5908,67.6223,11283.2085
2011-05-17 11:00:00,85.62,85.64,85.56,85.64,7180.223612678223,67.6223,67.6381,67.575,67.6381,7180.2236
2011-05-17 11:05:00,85.62,85.62,85.46,85.5,9026.566827366907,67.6223,67.6223,67.496,67.5276,9026.5668
2011-05-17 11:10:00,85.5,85.52,85.37,85.45,14770.745717509488,67.5276,67.5434,67.4249,67.4881,14770.7457
2011-05-17 11:15:00,85.44,85.45,85.35,85.35,12821.82787978254,67.4802,67.4881,67.4091,67.4091,12821.8279
2011-05-17 11:20:00,85.35,85.37,85.3,85.31,20412.349984613807,67.4091,67.4249,67.3696,67.3775,20412.35
2011-05-17 11:25:00,85.29,85.32,85.1,85.24,14975.894963586008,67.3617,67.3854,67.2117,67.3222,14975.895
2011-05-17 11:30:00,85.24,85.27,85.01,85.01,33541.90173351113,67.3222,67.3459,67.1406,67.1406,33541.9017
2011-05-17 11:35:00,84.99,85.05,84.85,84.87,36106.26730946764,67.1248,67.1722,67.0142,67.03,36106.2673
2011-05-17 11:40:00,84.87,84.97,84.81,84.95,8718.842958252128,67.03,67.109,66.9826,67.0932,8718.843
2011-05-17 11:45:00,84.98,85.15,84.95,85.15,8205.969843060826,67.1169,67.2511,67.0932,67.2511,8205.9698
2011-05-17 11:50:00,85.16,85.21,85.1,85.15,18463.43214688686,67.259,67.2985,67.2117,67.2511,18463.4321
2011-05-17 11:55:00,85.12,85.14,85.03,85.06,8923.992204328648,67.2275,67.2432,67.1564,67.1801,8923.9922
2011-05-17 12:00:00,85.06,85.22,85.04,85.17,14360.447225356444,67.1801,67.3064,67.1643,67.2669,14360.4472
2011-05-17 12:05:00,85.19,85.2,85.1,85.12,5846.753513180839,67.2827,67.2906,67.2117,67.2275,5846.7535
2011-05-17 12:10:00,85.14,85.28,85.14,85.26,3487.537183300851,67.2432,67.3538,67.2432,67.338,3487.5372
2011-05-17 12:15:00,85.26,85.29,85.23,85.26,7282.798235716484,67.338,67.3617,67.3143,67.338,7282.7982
2011-05-17 12:20:00,85.25,85.3,85.21,85.29,5231.305774951277,67.3301,67.3696,67.2985,67.3617,5231.3058
2011-05-17 12:25:00,85.3,85.36,85.29,85.35,4308.134167606934,67.3696,67.417,67.3617,67.4091,4308.1342
2011-05-17 12:30:00,85.35,85.35,85.26,85.33,7487.947481793004,67.4091,67.4091,67.338,67.3933,7487.9475
2011-05-17 12:35:00,85.34,85.43,85.34,85.39,6257.0520053338805,67.4012,67.4723,67.4012,67.4407,6257.052
2011-05-17 12:40:00,85.39,85.39,85.35,85.35,3795.261052415632,67.4407,67.4407,67.4091,67.4091,3795.2611
2011-05-17 12:45:00,85.35,85.35,85.2,85.24,9334.29069648169,67.4091,67.4091,67.2906,67.3222,9334.2907
2011-05-17 12:50:00,85.24,85.32,85.22,85.3,10975.484665093856,67.3222,67.3854,67.3064,67.3696,10975.4847
2011-05-17 12:55:00,85.29,85.31,85.24,85.3,5436.455021027798,67.3617,67.3775,67.3222,67.3696,5436.455
2011-05-17 13:00:00,85.29,85.37,85.28,85.35,4308.134167606934,67.3617,67.4249,67.3538,67.4091,4308.1342
2011-05-17 13:05:00,85.35,85.37,85.34,85.36,5436.455021027798,67.4091,67.4249,67.4012,67.417,5436.455
2011-05-17 13:10:00,85.35,85.37,85.29,85.37,4923.581905836496,67.4091,67.4249,67.3617,67.4249,4923.5819
2011-05-17 13:15:00,85.37,85.42,85.34,85.34,7693.096727869524,67.4249,67.4644,67.4012,67.4012,7693.0967
2011-05-17 13:20:00,85.34,85.4,85.32,85.4,4923.581905836496,67.4012,67.4486,67.3854,67.4486,4923.5819
2011-05-17 13:25:00,85.41,85.53,85.41,85.49,10667.760795979077,67.4565,67.5513,67.4565,67.5197,10667.7608
2011-05-17 13:30:00,85.5,85.55,85.45,85.46,5539.029644066058,67.5276,67.5671,67.4881,67.496,5539.0296
2011-05-17 13:35:00,85.45,85.5,85.43,85.49,4718.432659759975,67.4881,67.5276,67.4723,67.5197,4718.4327
2011-05-17 13:40:00,85.49,85.59,85.49,85.59,6257.0520053338805,67.5197,67.5987,67.5197,67.5987,6257.052
2011-05-17 13:45:00,85.58,85.61,85.58,85.59,8103.395220022566,67.5908,67.6145,67.5908,67.5987,8103.3952
2011-05-17 13:50:00,85.58,85.62,85.5,85.5,5949.328136219099,67.5908,67.6223,67.5276,67.5276,5949.3281
2011-05-17 13:55:00,85.48,85.53,85.47,85.53,3487.537183300851,67.5118,67.5513,67.5039,67.5513,3487.5372
2011-05-17 14:00:00,85.54,85.64,85.54,85.64,8718.842958252128,67.5592,67.6381,67.5592,67.6381,8718.843
2011-05-17 14:05:00,85.63,85.64,85.59,85.6,7385.372858754744,67.6302,67.6381,67.5987,67.6066,7385.3729
2011-05-17 14:10:00,85.6,85.62,85.59,85.61,8000.820596984306,67.6066,67.6223,67.5987,67.6145,8000.8206
2011-05-17 14:15:00,85.62,85.65,85.58,85.62,18360.8575238486,67.6223,67.646,67.5908,67.6223,18360.8575
2011-05-17 14:20:00,85.63,85.63,85.55,85.56,6769.925120525182,67.6302,67.6302,67.5671,67.575,6769.9251
2011-05-17 14:25:00,85.56,85.61,85.56,85.6,7282.798235716484,67.575,67.6145,67.575,67.6066,7282.7982
2011-05-17 14:30:00,85.6,85.64,85.6,85.62,5128.731151913016,67.6066,67.6381,67.6066,67.6223,5128.7312
2011-05-17 14:35:00,85.61,85.62,85.58,85.6,5231.305774951277,67.6145,67.6223,67.5908,67.6066,5231.3058
2011-05-17 14:40:00,85.6,85.61,85.5,85.5,5949.328136219099,67.6066,67.6145,67.5276,67.5276,5949.3281
2011-05-17 14:45:00,85.5,85.64,85.49,85.62,15693.91732485383,67.5276,67.6381,67.5197,67.6223,15693.9173
2011-05-17 14:50:00,85.63,85.71,85.63,85.69,8411.119089137346,67.6302,67.6934,67.6302,67.6776,8411.1191
2011-05-17 14:55:00,85.67,85.82,85.67,85.81,11693.507026361678,67.6618,67.7803,67.6618,67.7724,11693.507
2011-05-17 15:00:00,85.79,85.79,85.74,85.75,7077.648989639963,67.7566,67.7566,67.7171,67.725,7077.649
2011-05-17 15:05:00,85.74,85.75,85.64,85.68,9231.71607344343,67.7171,67.725,67.6381,67.6697,9231.7161
2011-05-17 15:10:00,85.69,85.77,85.69,85.69,11180.633911170376,67.6776,67.7408,67.6776,67.6776,11180.6339
2011-05-17 15:15:00,85.68,85.69,85.59,85.64,17129.962047389476,67.6697,67.6776,67.5987,67.6381,17129.962
2011-05-17 15:20:00,85.64,85.76,85.64,85.67,9436.86531951995,67.6381,67.7329,67.6381,67.6618,9436.8653
2011-05-17 15:25:00,85.67,85.68,85.62,85.65,9642.014565596472,67.6618,67.6697,67.6223,67.646,9642.0146
2011-05-17 15:30:00,85.64,85.66,85.61,85.63,18976.30526207816,67.6381,67.6539,67.6145,67.6302,18976.3053
2011-05-17 15:35:00,85.63,85.76,85.63,85.71,13539.850241050364,67.6302,67.7329,67.6302,67.6934,13539.8502
2011-05-17 15:40:00,85.72,85.74,85.64,85.66,18155.70827777208,67.7013,67.7171,67.6381,67.6539,18155.7083
2011-05-17 15:45:00,85.64,85.76,85.64,85.74,33849.62560262591,67.6381,67.7329,67.6381,67.7171,33849.6256
2011-05-17 15:50:00,85.75,85.75,85.63,85.73,29541.491435018976,67.725,67.725,67.6302,67.7092,29541.4914
2011-05-17 15:55:00,85.74,85.78,85.68,85.77,45645.70725202584,67.7171,67.7487,67.6697,67.7408,45645.7073
2011-05-18 09:30:00,86.0,86.09,85.87,85.87,24823.058775259,67.9225,67.9936,67.8198,67.8198,24823.0588
2011-05-18 09:35:00,85.91,85.91,85.78,85.86,7693.096727869524,67.8514,67.8514,67.7487,67.8119,7693.0967
2011-05-18 09:40:00,85.9,86.0,85.88,85.96,6872.499743563442,67.8435,67.9225,67.8277,67.8909,6872.4997
2011-05-18 09:45:00,85.96,86.16,85.95,86.11,9847.163811672992,67.8909,68.0488,67.883,68.0094,9847.1638
2011-05-18 09:50:00,86.12,86.25,86.12,86.2,17335.111293465994,68.0172,68.1199,68.0172,68.0804,17335.1113
2011-05-18 09:55:00,86.2,86.22,86.1,86.13,12206.38014155298,68.0804,68.0962,68.0015,68.0251,12206.3801
2011-05-18 10:00:00,86.16,86.18,86.1,86.18,8821.417581290389,68.0488,68.0646,68.0015,68.0646,8821.4176
2011-05-18 10:05:00,86.19,86.33,86.18,86.28,11898.656272438198,68.0725,68.1831,68.0646,68.1436,11898.6563
2011-05-18 10:10:00,86.29,86.35,86.29,86.34,6359.626628372141,68.1515,68.1989,68.1515,68.191,6359.6266
2011-05-18 10:15:00,86.34,86.35,86.26,86.29,9334.29069648169,68.191,68.1989,68.1278,68.1515,9334.2907
2011-05-18 10:20:00,86.31,86.37,86.3,86.37,8103.395220022566,68.1673,68.2147,68.1594,68.2147,8103.3952
2011-05-18 10:25:00,86.37,86.4,86.31,86.34,12719.25325674428,68.2147,68.2384,68.1673,68.191,12719.2533
2011-05-18 10:30:00,86.34,86.43,86.34,86.42,6564.775874448661,68.191,68.2621,68.191,68.2542,6564.7759
2011-05-18 10:35:00,86.43,86.45,86.41,86.44,8821.417581290389,68.2621,68.2779,68.2463,68.27,8821.4176
2011-05-18 10:40:00,86.44,86.44,86.41,86.42,6359.626628372141,68.27,68.27,68.2463,68.2542,6359.6266
2011-05-18 10:45:00,86.42,86.46,86.42,86.46,9129.14145040517,68.2542,68.2858,68.2542,68.2858,9129.1415
2011-05-18 10:50:00,86.46,86.53,86.44,86.53,7487.947481793004,68.2858,68.3411,68.27,68.3411,7487.9475
2011-05-18 10:55:00,86.52,86.59,86.51,86.59,5949.328136219099,68.3332,68.3885,68.3253,68.3885,5949.3281
2011-05-18 11:00:00,86.58,86.62,86.55,86.6,14360.447225356444,68.3806,68.4121,68.3569,68.3964,14360.4472
2011-05-18 11:05:00,86.61,86.64,86.58,86.63,8513.693712175607,68.4042,68.4279,68.3806,68.42,8513.6937
2011-05-18 11:10:00,86.62,86.69,86.61,86.69,12821.82787978254,68.4121,68.4674,68.4042,68.4674,12821.8279
2011-05-18 11:15:00,86.71,86.74,86.66,86.73,19694.327623345984,68.4832,68.5069,68.4437,68.499,19694.3276
2011-05-18 11:20:00,86.73,86.74,86.59,86.64,19284.029131192943,68.499,68.5069,68.3885,68.4279,19284.0291
2011-05-18 11:25:00,86.65,86.71,86.62,86.69,10360.036926864292,68.4358,68.4832,68.4121,68.4674,10360.0369
2011-05-18 11:30:00,86.69,86.74,86.62,86.65,21335.52159195815,68.4674,68.5069,68.4121,68.4358,21335.5216
2011-05-18 11:35:00,86.65,86.72,86.64,86.71,11488.357780285158,68.4358,68.4911,68.4279,68.4832,11488.3578
2011-05-18 11:40:00,86.71,86.8,86.67,86.8,43081.341676069336,68.4832,68.5543,68.4516,68.5543,43081.3417
2011-05-18 11:45:00,86.8,86.85,86.79,86.81,11180.633911170376,68.5543,68.5938,68.5464,68.5622,11180.6339
2011-05-18 11:50:00,86.81,86.81,86.7,86.79,18463.43214688686,68.5622,68.5622,68.4753,68.5464,18463.4321
2011-05-18 11:55:00,86.8,86.81,86.74,86.75,20104.626115499024,68.5543,68.5622,68.5069,68.5148,20104.6261
2011-05-18 12:00:00,86.77,86.79,86.65,86.68,52723.35624166581,68.5306,68.5464,68.4358,68.4595,52723.3562
2011-05-18 12:05:00,86.69,86.69,86.66,86.68,9744.58918863473,68.4674,68.4674,68.4437,68.4595,9744.5892
2011-05-18 12:10:00,86.68,86.68,86.55,86.61,49440.96830444148,68.4595,68.4595,68.3569,68.4042,49440.9683
2011-05-18 12:15:00,86.6,86.69,86.6,86.69,9334.29069648169,68.3964,68.4674,68.3964,68.4674,9334.2907
2011-05-18 12:20:00,86.69,86.69,86.53,86.57,28413.17058159811,68.4674,68.4674,68.3411,68.3727,28413.1706
2011-05-18 12:25:00,86.56,86.6,86.56,86.6,3179.8133141860703,68.3648,68.3964,68.3648,68.3964,3179.8133
2011-05-18 12:30:00,86.58,86.73,86.58,86.7,9847.163811672992,68.3806,68.499,68.3806,68.4753,9847.1638
2011-05-18 12:35:00,86.7,86.77,86.65,86.75,19078.87988511642,68.4753,68.5306,68.4358,68.5148,19078.8799
2011-05-18 12:40:00,86.75,86.79,86.73,86.78,5641.604267104318,68.5148,68.5464,68.499,68.5385,5641.6043
2011-05-18 12:45:00,86.79,86.81,86.75,86.8,5436.455021027798,68.5464,68.5622,68.5148,68.5543,5436.455
2011-05-18 12:50:00,86.81,86.81,86.78,86.79,6564.775874448661,68.5622,68.5622,68.5385,68.5464,6564.7759
2011-05-18 12:55:00,86.79,86.81,86.78,86.81,12514.10401066776,68.5464,68.5622,68.5385,68.5622,12514.104
2011-05-18 13:00:00,86.79,86.84,86.78,86.84,4308.134167606934,68.5464,68.5859,68.5385,68.5859,4308.1342
2011-05-18 13:05:00,86.85,86.93,86.85,86.93,12924.402502820802,68.5938,68.657,68.5938,68.657,12924.4025
2011-05-18 13:10:00,86.94,86.99,86.94,86.94,5539.029644066058,68.6649,68.7044,68.6649,68.6649,5539.0296
2011-05-18 13:15:00,86.95,86.95,86.92,86.94,5539.029644066058,68.6728,68.6728,68.6491,68.6649,5539.0296
2011-05-18 13:20:00,86.93,86.99,86.93,86.99,6257.0520053338805,68.657,68.7044,68.657,68.7044,6257.052
2011-05-18 13:25:00,86.98,86.99,86.96,86.96,8411.119089137346,68.6965,68.7044,68.6807,68.6807,8411.1191
2011-05-18 13:30:00,86.96,86.96,86.93,86.94,6564.775874448661,68.6807,68.6807,68.657,68.6649,6564.7759
2011-05-18 13:35:00,86.94,87.02,86.93,86.98,16309.365063083393,68.6649,68.7281,68.657,68.6965,16309.3651
2011-05-18 13:40:00,86.98,87.01,86.88,86.9,62775.66929941532,68.6965,68.7202,68.6175,68.6333,62775.6693
2011-05-18 13:45:00,86.89,86.9,86.86,86.89,14360.447225356444,68.6254,68.6333,68.6017,68.6254,14360.4472
2011-05-18 13:50:00,86.9,86.95,86.89,86.93,4410.708790645194,68.6333,68.6728,68.6254,68.657,4410.7088
2011-05-18 13:55:00,86.93,86.97,86.93,86.96,13232.126371935585,68.657,68.6886,68.657,68.6807,13232.1264
2011-05-18 14:00:00,86.96,86.98,86.9,86.95,36413.991178582415,68.6807,68.6965,68.6333,68.6728,36413.9912
2011-05-18 14:05:00,86.95,86.98,86.93,86.96,52415.63237255103,68.6728,68.6965,68.657,68.6807,52415.6324
2011-05-18 14:10:00,86.97,86.98,86.95,86.96,12924.402502820802,68.6886,68.6965,68.6728,68.6807,12924.4025
2011-05-18 14:15:00,86.96,86.98,86.92,86.95,16822.238178274692,68.6807,68.6965,68.6491,68.6728,16822.2382
2011-05-18 14:20:00,86.95,86.98,86.93,86.96,6769.925120525182,68.6728,68.6965,68.657,68.6807,6769.9251
2011-05-18 14:25:00,86.95,86.96,86.92,86.93,7693.096727869524,68.6728,68.6807,68.6491,68.657,7693.0967
2011-05-18 14:30:00,86.93,87.0,86.92,86.97,21745.82008411119,68.657,68.7123,68.6491,68.6886,21745.8201
2011-05-18 14:35:00,86.96,86.97,86.93,86.93,9129.14145040517,68.6807,68.6886,68.657,68.657,9129.1415
2011-05-18 14:40:00,86.93,86.98,86.92,86.95,10462.611549902556,68.657,68.6965,68.6491,68.6728,10462.6115
2011-05-18 14:45:00,86.95,87.0,86.92,86.95,15078.46958662427,68.6728,68.7123,68.6491,68.6728,15078.4696
2011-05-18 14:50:00,86.94,86.96,86.91,86.94,10257.462303826032,68.6649,68.6807,68.6412,68.6649,10257.4623
2011-05-18 14:55:00,86.94,86.95,86.86,86.9,21027.797722843367,68.6649,68.6728,68.6017,68.6333,21027.7977
2011-05-18 15:00:00,86.89,86.94,86.86,86.94,21130.372345881628,68.6254,68.6649,68.6017,68.6649,21130.3723
2011-05-18 15:05:00,86.94,86.97,86.92,86.97,14565.596471432968,68.6649,68.6886,68.6491,68.6886,14565.5965
2011-05-18 15:10:00,86.97,86.99,86.95,86.98,20514.924607652065,68.6886,68.7044,68.6728,68.6965,20514.9246
2011-05-18 15:15:00,86.98,87.11,86.96,87.1,11488.357780285158,68.6965,68.7991,68.6807,68.7912,11488.3578
2011-05-18 15:20:00,87.08,87.16,87.08,87.16,19899.476869422502,68.7755,68.8386,68.7755,68.8386,19899.4769
2011-05-18 15:25:00,87.16,87.23,87.16,87.23,21232.94696891989,68.8386,68.8939,68.8386,68.8939,21232.947
2011-05-18 15:30:00,87.22,87.23,87.2,87.2,23284.43942968509,68.886,68.8939,68.8702,68.8702,23284.4394
2011-05-18 15:35:00,87.2,87.22,87.2,87.2,22668.99169145553,68.8702,68.886,68.8702,68.8702,22668.9917
2011-05-18 15:40:00,87.2,87.2,87.16,87.19,23079.290183608573,68.8702,68.8702,68.8386,68.8623,23079.2902
2011-05-18 15:45:00,87.2,87.22,87.1,87.13,36208.84193250589,68.8702,68.886,68.7912,68.8149,36208.8419
2011-05-18 15:50:00,87.13,87.2,87.04,87.2,123807.5700071802,68.8149,68.8702,68.7439,68.8702,123807.57
2011-05-18 15:55:00,87.19,87.22,87.16,87.21,101754.02605395424,68.8623,68.886,68.8386,68.8781,101754.0261
2011-05-19 09:30:00,87.28,87.34,87.12,87.23,32311.006257052,68.9334,68.9808,68.807,68.8939,32311.0063
2011-05-19 09:35:00,87.24,87.48,87.24,87.38,19899.476869422502,68.9018,69.0914,68.9018,69.0124,19899.4769
2011-05-19 09:40:00,87.35,87.37,87.25,87.33,9949.738434711251,68.9887,69.0045,68.9097,68.9729,9949.7384
2011-05-19 09:45:00,87.33,87.38,87.28,87.28,8103.395220022566,68.9729,69.0124,68.9334,68.9334,8103.3952
2011-05-19 09:50:00,87.27,87.31,87.17,87.23,10257.462303826032,68.9255,68.9571,68.8465,68.8939,10257.4623
2011-05-19 09:55:00,87.24,87.29,87.13,87.2,14565.596471432968,68.9018,68.9413,68.8149,68.8702,14565.5965
2011-05-19 10:00:00,87.19,87.19,86.87,86.96,17232.536670427737,68.8623,68.8623,68.6096,68.6807,17232.5367
2011-05-19 10:05:00,86.96,86.99,86.79,86.89,20822.648476766848,68.6807,68.7044,68.5464,68.6254,20822.6485
2011-05-19 10:10:00,86.89,86.92,86.82,86.92,24823.058775259,68.6254,68.6491,68.5701,68.6491,24823.0588
2011-05-19 10:15:00,86.92,86.93,86.8,86.81,10667.760795979077,68.6491,68.657,68.5543,68.5622,10667.7608
2011-05-19 10:20:00,86.82,86.84,86.77,86.79,9436.86531951995,68.5701,68.5859,68.5306,68.5464,9436.8653
2011-05-19 10:25:00,86.8,86.86,86.8,86.86,4410.708790645194,68.5543,68.6017,68.5543,68.6017,4410.7088
2011-05-19 10:30:00,86.86,86.92,86.81,86.88,7282.798235716484,68.6017,68.6491,68.5622,68.6175,7282.7982
2011-05-19 10:35:00,86.88,86.96,86.84,86.88,7385.372858754744,68.6175,68.6807,68.5859,68.6175,7385.3729
2011-05-19 10:40:00,86.88,86.91,86.85,86.88,6257.0520053338805,68.6175,68.6412,68.5938,68.6175,6257.052
2011-05-19 10:45:00,86.88,86.98,86.86,86.94,35388.24494819981,68.6175,68.6965,68.6017,68.6649,35388.2449
2011-05-19 10:50:00,86.95,86.96,86.9,86.91,22258.69319930249,68.6728,68.6807,68.6333,68.6412,22258.6932
2011-05-19 10:55:00,86.91,86.94,86.87,86.91,20514.924607652065,68.6412,68.6649,68.6096,68.6412,20514.9246
2011-05-19 11:00:00,86.9,86.95,86.84,86.94,15693.91732485383,68.6333,68.6728,68.5859,68.6649,15693.9173
2011-05-19 11:05:00,86.94,86.99,86.91,86.91,11488.357780285158,68.6649,68.7044,68.6412,68.6412,11488.3578
2011-05-19 11:10:00,86.91,86.98,86.89,86.96,7795.671350907785,68.6412,68.6965,68.6254,68.6807,7795.6714
2011-05-19 11:15:00,86.97,86.98,86.87,86.87,8308.544466099087,68.6886,68.6965,68.6096,68.6096,8308.5445
2011-05-19 11:20:00,86.89,86.89,86.81,86.84,7795.671350907785,68.6254,68.6254,68.5622,68.5859,7795.6714
2011-05-19 11:25:00,86.86,86.88,86.84,86.88,14975.894963586008,68.6017,68.6175,68.5859,68.6175,14975.895
2011-05-19 11:30:00,86.88,86.91,86.84,86.86,10667.760795979077,68.6175,68.6412,68.5859,68.6017,10667.7608
2011-05-19 11:35:00,86.86,86.95,86.86,86.92,9026.566827366907,68.6017,68.6728,68.6017,68.6491,9026.5668
2011-05-19 11:40:00,86.92,86.95,86.89,86.94,4718.432659759975,68.6491,68.6728,68.6254,68.6649,4718.4327
2011-05-19 11:45:00,86.95,86.97,86.91,86.92,5333.880397989537,68.6728,68.6886,68.6412,68.6491,5333.8804
2011-05-19 11:50:00,86.91,86.93,86.87,86.92,9949.738434711251,68.6412,68.657,68.6096,68.6491,9949.7384
2011-05-19 11:55:00,86.92,86.94,86.87,86.92,6462.201251410401,68.6491,68.6649,68.6096,68.6491,6462.2013
2011-05-19 12:00:00,86.92,86.98,86.91,86.97,6257.0520053338805,68.6491,68.6965,68.6412,68.6886,6257.052
2011-05-19 12:05:00,86.97,86.99,86.95,86.95,5744.178890142579,68.6886,68.7044,68.6728,68.6728,5744.1789
2011-05-19 12:10:00,86.96,86.97,86.93,86.96,5744.178890142579,68.6807,68.6886,68.657,68.6807,5744.1789
2011-05-19 12:15:00,86.95,86.95,86.92,86.94,4205.559544568673,68.6728,68.6728,68.6491,68.6649,4205.5595
2011-05-19 12:20:00,86.96,86.98,86.94,86.95,5949.328136219099,68.6807,68.6965,68.6649,68.6728,5949.3281
2011-05-19 12:25:00,86.95,87.12,86.94,87.07,10872.910042055595,68.6728,68.807,68.6649,68.7676,10872.91
2011-05-19 12:30:00,87.06,87.1,87.06,87.1,9436.86531951995,68.7597,68.7912,68.7597,68.7912,9436.8653
2011-05-19 12:35:00,87.1,87.16,87.07,87.15,10667.760795979077,68.7912,68.8386,68.7676,68.8307,10667.7608
2011-05-19 12:40:00,87.16,87.2,87.16,87.18,34772.79720997025,68.8386,68.8702,68.8386,68.8544,34772.7972
2011-05-19 12:45:00,87.17,87.19,87.12,87.16,32413.580880090263,68.8465,68.8623,68.807,68.8386,32413.5809
2011-05-19 12:50:00,87.16,87.17,87.11,87.11,5539.029644066058,68.8386,68.8465,68.7991,68.7991,5539.0296
2011-05-19 12:55:00,87.11,87.12,87.03,87.1,7487.947481793004,68.7991,68.807,68.736,68.7912,7487.9475
2011-05-19 13:00:00,87.1,87.11,87.06,87.07,55185.14719458406,68.7912,68.7991,68.7597,68.7676,55185.1472
2011-05-19 13:05:00,87.07,87.19,87.04,87.19,57339.21427838752,68.7676,68.8623,68.7439,68.8623,57339.2143
2011-05-19 13:10:00,87.2,87.2,87.17,87.2,5949.328136219099,68.8702,68.8702,68.8465,68.8702,5949.3281
2011-05-19 13:15:00,87.19,87.24,87.17,87.23,4205.559544568673,68.8623,68.9018,68.8465,68.8939,4205.5595
2011-05-19 13:20:00,87.24,87.25,87.2,87.21,5436.455021027798,68.9018,68.9097,68.8702,68.8781,5436.455
2011-05-19 13:25:00,87.21,87.22,87.18,87.19,4102.984921530413,68.8781,68.886,68.8544,68.8623,4102.9849
2011-05-19 13:30:00,87.2,87.21,87.19,87.2,4821.007282798236,68.8702,68.8781,68.8623,68.8702,4821.0073
2011-05-19 13:35:00,87.2,87.2,87.15,87.15,5641.604267104318,68.8702,68.8702,68.8307,68.8307,5641.6043
2011-05-19 13:40:00,87.15,87.15,87.09,87.14,7898.245973946045,68.8307,68.8307,68.7834,68.8228,7898.246
2011-05-19 13:45:00,87.15,87.25,87.15,87.24,7795.671350907785,68.8307,68.9097,68.8307,68.9018,7795.6714
2011-05-19 13:50:00,87.24,87.26,87.15,87.2,38773.2075084624,68.9018,68.9176,68.8307,68.8702,38773.2075
2011-05-19 13:55:00,87.2,87.24,87.2,87.22,10975.484665093856,68.8702,68.9018,68.8702,68.886,10975.4847
2011-05-19 14:00:00,87.23,87.28,87.23,87.24,23284.43942968509,68.8939,68.9334,68.8939,68.9018,23284.4394
2011-05-19 14:05:00,87.26,87.29,87.24,87.26,12001.23089547646,68.9176,68.9413,68.9018,68.9176,12001.2309
2011-05-19 14:10:00,87.26,87.27,87.15,87.17,10154.887680787771,68.9176,68.9255,68.8307,68.8465,10154.8877
2011-05-19 14:15:00,87.18,87.18,87.12,87.12,6462.201251410401,68.8544,68.8544,68.807,68.807,6462.2013
2011-05-19 14:20:00,87.13,87.16,87.1,87.1,5539.029644066058,68.8149,68.8386,68.7912,68.7912,5539.0296
2011-05-19 14:25:00,87.1,87.12,87.02,87.1,13437.275618012103,68.7912,68.807,68.7281,68.7912,13437.2756
2011-05-19 14:30:00,87.1,87.11,87.03,87.09,6462.201251410401,68.7912,68.7991,68.736,68.7834,6462.2013
2011-05-19 14:35:00,87.1,87.12,87.07,87.08,8103.395220022566,68.7912,68.807,68.7676,68.7755,8103.3952
2011-05-19 14:40:00,87.1,87.11,87.02,87.04,26156.528874756383,68.7912,68.7991,68.7281,68.7439,26156.5289
2011-05-19 14:45:00,87.02,87.05,87.01,87.04,16309.365063083393,68.7281,68.7518,68.7202,68.7439,16309.3651
2011-05-19 14:50:00,87.04,87.11,87.03,87.09,12103.80551851472,68.7439,68.7991,68.736,68.7834,12103.8055
2011-05-19 14:55:00,87.08,87.09,87.05,87.07,9334.29069648169,68.7755,68.7834,68.7518,68.7676,9334.2907
2011-05-19 15:00:00,87.07,87.17,87.06,87.14,10872.910042055595,68.7676,68.8465,68.7597,68.8228,10872.91
2011-05-19 15:05:00,87.16,87.16,87.14,87.15,6462.201251410401,68.8386,68.8386,68.8228,68.8307,6462.2013
2011-05-19 15:10:00,87.15,87.21,87.15,87.19,11796.081649399935,68.8307,68.8781,68.8307,68.8623,11796.0816
2011-05-19 15:15:00,87.19,87.2,87.15,87.2,9334.29069648169,68.8623,68.8702,68.8307,68.8702,9334.2907
2011-05-19 15:20:00,87.2,87.25,87.19,87.2,12206.38014155298,68.8702,68.9097,68.8623,68.8702,12206.3801
2011-05-19 15:25:00,87.2,87.23,87.2,87.22,14668.171094471229,68.8702,68.8939,68.8702,68.886,14668.1711
2011-05-19 15:30:00,87.22,87.25,87.21,87.24,13334.700994973842,68.886,68.9097,68.8781,68.9018,13334.701
2011-05-19 15:35:00,87.25,87.25,87.2,87.21,24412.76028310596,68.9097,68.9097,68.8702,68.8781,24412.7603
2011-05-19 15:40:00,87.21,87.23,87.2,87.22,20822.648476766848,68.8781,68.8939,68.8702,68.886,20822.6485
2011-05-19 15:45:00,87.23,87.29,87.19,87.23,59288.13211611447,68.8939,68.9413,68.8623,68.8939,59288.1321
2011-05-19 15:50:00,87.23,87.29,87.22,87.28,34465.07334085547,68.8939,68.9413,68.886,68.9334,34465.0733
2011-05-19 15:55:00,87.27,87.31,87.25,87.31,44927.68489075803,68.9255,68.9571,68.9097,68.9571,44927.6849
2011-05-20 09:30:00,87.07,87.16,86.81,86.81,65647.75874448661,68.7676,68.8386,68.5622,68.5622,65647.7587
2011-05-20 09:35:00,86.85,87.11,86.82,87.09,18873.7306390399,68.5938,68.7991,68.5701,68.7834,18873.7306
2011-05-20 09:40:00,87.04,87.15,87.04,87.13,43389.06554518412,68.7439,68.8307,68.7439,68.8149,43389.0655
2011-05-20 09:45:00,87.13,87.14,87.06,87.11,21335.52159195815,68.8149,68.8228,68.7597,68.7991,21335.5216
2011-05-20 09:50:00,87.1,87.11,86.96,86.97,30259.5137962868,68.7912,68.7991,68.6807,68.6886,30259.5138
2011-05-20 09:55:00,86.93,86.93,86.64,86.74,9847.163811672992,68.657,68.657,68.4279,68.5069,9847.1638
2011-05-20 10:00:00,86.75,86.77,86.59,86.69,11590.932403323415,68.5148,68.5306,68.3885,68.4674,11590.9324
2011-05-20 10:05:00,86.73,86.73,86.53,86.56,6257.0520053338805,68.499,68.499,68.3411,68.3648,6257.052
2011-05-20 10:10:00,86.55,86.63,86.54,86.58,14052.723356241666,68.3569,68.42,68.349,68.3806,14052.7234
2011-05-20 10:15:00,86.57,86.58,86.5,86.55,9539.43994255821,68.3727,68.3806,68.3174,68.3569,9539.4399
2011-05-20 10:20:00,86.55,86.56,86.51,86.51,14770.745717509488,68.3569,68.3648,68.3253,68.3253,14770.7457
2011-05-20 10:25:00,86.54,86.71,86.52,86.7,28208.02133552159,68.349,68.4832,68.3332,68.4753,28208.0213
2011-05-20 10:30:00,86.68,86.77,86.57,86.6,23181.86480664684,68.4595,68.5306,68.3727,68.3964,23181.8648
2011-05-20 10:35:00,86.61,86.62,86.49,86.49,4205.559544568673,68.4042,68.4121,68.3095,68.3095,4205.5595
2011-05-20 10:40:00,86.49,86.52,86.28,86.28,6257.0520053338805,68.3095,68.3332,68.1436,68.1436,6257.052
2011-05-20 10:45:00,86.28,86.35,86.22,86.35,14668.171094471229,68.1436,68.1989,68.0962,68.1989,14668.1711
2011-05-20 10:50:00,86.3,86.35,86.27,86.35,35798.543440352856,68.1594,68.1989,68.1357,68.1989,35798.5434
2011-05-20 10:55:00,86.34,86.36,86.27,86.27,18771.15601600164,68.191,68.2068,68.1357,68.1357,18771.156
2011-05-20 11:00:00,86.29,86.29,86.18,86.2,16309.365063083393,68.1515,68.1515,68.0646,68.0804,16309.3651
2011-05-20 11:05:00,86.21,86.37,86.21,86.36,9334.29069648169,68.0883,68.2147,68.0883,68.2068,9334.2907
2011-05-20 11:10:00,86.34,86.38,86.33,86.36,6051.902759257359,68.191,68.2226,68.1831,68.2068,6051.9028
2011-05-20 11:15:00,86.36,86.41,86.33,86.34,9539.43994255821,68.2068,68.2463,68.1831,68.191,9539.4399
2011-05-20 11:20:00,86.33,86.36,86.32,86.34,10770.335419017334,68.1831,68.2068,68.1752,68.191,10770.3354
2011-05-20 11:25:00,86.37,86.39,86.35,86.37,8616.268335213868,68.2147,68.2305,68.1989,68.2147,8616.2683
2011-05-20 11:30:00,86.38,86.42,86.37,86.41,3384.962560262591,68.2226,68.2542,68.2147,68.2463,3384.9626
2011-05-20 11:35:00,86.42,86.5,86.42,86.49,3487.537183300851,68.2542,68.3174,68.2542,68.3095,3487.5372
2011-05-20 11:40:00,86.49,86.5,86.42,86.47,9129.14145040517,68.3095,68.3174,68.2542,68.2937,9129.1415
2011-05-20 11:45:00,86.49,86.51,86.43,86.44,10667.760795979077,68.3095,68.3253,68.2621,68.27,10667.7608
2011-05-20 11:50:00,86.42,86.43,86.4,86.43,4615.858036721715,68.2542,68.2621,68.2384,68.2621,4615.858
2011-05-20 11:55:00,86.42,86.46,86.42,86.46,11385.783157246897,68.2542,68.2858,68.2542,68.2858,11385.7832
2011-05-20 12:00:00,86.45,86.47,86.43,86.44,13847.574110165144,68.2779,68.2937,68.2621,68.27,13847.5741
2011-05-20 12:05:00,86.43,86.46,86.42,86.46,7898.245973946045,68.2621,68.2858,68.2542,68.2858,7898.246
2011-05-20 12:10:00,86.46,86.49,86.43,86.48,4410.708790645194,68.2858,68.3095,68.2621,68.3016,4410.7088
2011-05-20 12:15:00,86.48,86.55,86.48,86.52,9539.43994255821,68.3016,68.3569,68.3016,68.3332,9539.4399
2011-05-20 12:20:00,86.53,86.64,86.53,86.64,6257.0520053338805,68.3411,68.4279,68.3411,68.4279,6257.052
2011-05-20 12:25:00,86.63,86.74,86.62,86.73,8411.119089137346,68.42,68.5069,68.4121,68.499,8411.1191
2011-05-20 12:30:00,86.73,86.76,86.69,86.74,19078.87988511642,68.499,68.5227,68.4674,68.5069,19078.8799
2011-05-20 12:35:00,86.75,86.76,86.71,86.75,6154.47738229562,68.5148,68.5227,68.4832,68.5148,6154.4774
2011-05-20 12:40:00,86.75,86.78,86.73,86.76,3795.261052415632,68.5148,68.5385,68.499,68.5227,3795.2611
2011-05-20 12:45:00,86.75,86.75,86.71,86.74,11180.633911170376,68.5148,68.5148,68.4832,68.5069,11180.6339
2011-05-20 12:50:00,86.75,86.79,86.75,86.77,7180.223612678223,68.5148,68.5464,68.5148,68.5306,7180.2236
2011-05-20 12:55:00,86.76,86.81,86.75,86.78,11180.633911170376,68.5227,68.5622,68.5148,68.5385,11180.6339
2011-05-20 13:00:00,86.78,86.8,86.77,86.78,3179.8133141860703,68.5385,68.5543,68.5306,68.5385,3179.8133
2011-05-20 13:05:00,86.77,86.79,86.75,86.77,4410.708790645194,68.5306,68.5464,68.5148,68.5306,4410.7088
2011-05-20 13:10:00,86.77,86.8,86.76,86.78,4308.134167606934,68.5306,68.5543,68.5227,68.5385,4308.1342
2011-05-20 13:15:00,86.77,86.81,86.77,86.81,2872.089445071289,68.5306,68.5622,68.5306,68.5622,2872.0894
2011-05-20 13:20:00,86.79,86.82,86.77,86.81,6154.47738229562,68.5464,68.5701,68.5306,68.5622,6154.4774
2011-05-20 13:25:00,86.81,86.81,86.75,86.78,8308.544466099087,68.5622,68.5622,68.5148,68.5385,8308.5445
2011-05-20 13:30:00,86.79,86.89,86.79,86.89,5539.029644066058,68.5464,68.6254,68.5464,68.6254,5539.0296
2011-05-20 13:35:00,86.92,86.97,86.91,86.97,3179.8133141860703,68.6491,68.6886,68.6412,68.6886,3179.8133
2011-05-20 13:40:00,86.97,87.0,86.91,86.92,5026.156528874756,68.6886,68.7123,68.6412,68.6491,5026.1565
2011-05-20 13:45:00,86.94,86.94,86.88,86.88,4000.410298492153,68.6649,68.6649,68.6175,68.6175,4000.4103
2011-05-20 13:50:00,86.87,86.88,86.86,86.86,1538.6193455739049,68.6096,68.6175,68.6017,68.6017,1538.6193
2011-05-20 13:55:00,86.82,86.84,86.79,86.84,5539.029644066058,68.5701,68.5859,68.5464,68.5859,5539.0296
2011-05-20 14:00:00,86.86,86.87,86.82,86.83,3077.2386911478097,68.6017,68.6096,68.5701,68.578,3077.2387
2011-05-20 14:05:00,86.83,86.85,86.8,86.8,5641.604267104318,68.578,68.5938,68.5543,68.5543,5641.6043
2011-05-20 14:10:00,86.77,86.81,86.77,86.78,4205.559544568673,68.5306,68.5622,68.5306,68.5385,4205.5595
2011-05-20 14:15:00,86.77,86.78,86.76,86.77,2461.790952918248,68.5306,68.5385,68.5227,68.5306,2461.791
2011-05-20 14:20:00,86.77,86.8,86.72,86.78,11796.081649399935,68.5306,68.5543,68.4911,68.5385,11796.0816
2011-05-20 14:25:00,86.78,86.83,86.78,86.81,9129.14145040517,68.5385,68.578,68.5385,68.5622,9129.1415
2011-05-20 14:30:00,86.81,86.86,86.81,86.83,3487.537183300851,68.5622,68.6017,68.5622,68.578,3487.5372
2011-05-20 14:35:00,86.81,86.84,86.81,86.82,3282.3879372243305,68.5622,68.5859,68.5622,68.5701,3282.3879
2011-05-20 14:40:00,86.83,86.9,86.83,86.89,5846.753513180839,68.578,68.6333,68.578,68.6254,5846.7535
2011-05-20 14:45:00,86.9,86.92,86.9,86.91,3384.962560262591,68.6333,68.6491,68.6333,68.6412,3384.9626
2011-05-20 14:50:00,86.9,86.92,86.89,86.89,108421.37655144116,68.6333,68.6491,68.6254,68.6254,108421.3766
2011-05-20 14:55:00,86.89,86.9,86.81,86.85,10975.484665093856,68.6254,68.6333,68.5622,68.5938,10975.4847
2011-05-20 15:00:00,86.85,86.87,86.8,86.81,10360.036926864292,68.5938,68.6096,68.5543,68.5622,10360.0369
2011-05-20 15:05:00,86.81,86.86,86.8,86.8,9539.43994255821,68.5622,68.6017,68.5543,68.5543,9539.4399
2011-05-20 15:10:00,86.81,86.86,86.81,86.86,7898.245973946045,68.5622,68.6017,68.5622,68.6017,7898.246
2011-05-20 15:15:00,86.86,86.91,86.84,86.87,20925.22309980511,68.6017,68.6412,68.5859,68.6096,20925.2231
2011-05-20 15:20:00,86.88,86.88,86.83,86.85,4000.410298492153,68.6175,68.6175,68.578,68.5938,4000.4103
2011-05-20 15:25:00,86.83,86.86,86.79,86.8,4513.283413683455,68.578,68.6017,68.5464,68.5543,4513.2834
2011-05-20 15:30:00,86.8,86.8,86.76,86.8,7590.522104831264,68.5543,68.5543,68.5227,68.5543,7590.5221
2011-05-20 15:35:00,86.8,86.81,86.7,86.71,14052.723356241666,68.5543,68.5622,68.4753,68.4832,14052.7234
2011-05-20 15:40:00,86.72,86.8,86.7,86.79,25848.805005641603,68.4911,68.5543,68.4753,68.5464,25848.805
2011-05-20 15:45:00,86.8,86.8,86.71,86.72,24207.61103702944,68.5543,68.5543,68.4832,68.4911,24207.611
2011-05-20 15:50:00,86.72,86.79,86.64,86.77,132218.68909631757,68.4911,68.5464,68.4279,68.5306,132218.6891
2011-05-20 15:55:00,86.77,86.78,86.68,86.68,78264.43737819263,68.5306,68.5385,68.4595,68.4595,78264.4374
2011-05-23 09:30:00,85.86,85.95,85.6,85.7,34670.22258693199,67.8119,67.883,67.6066,67.6855,34670.2226
2011-05-23 09:35:00,85.71,85.72,85.59,85.59,49030.66981228844,67.6934,67.7013,67.5987,67.5987,49030.6698
2011-05-23 09:40:00,85.63,85.69,85.58,85.61,20412.349984613807,67.6302,67.6776,67.5908,67.6145,20412.35
2011-05-23 09:45:00,85.64,85.64,85.36,85.41,15078.46958662427,67.6381,67.6381,67.417,67.4565,15078.4696
2011-05-23 09:50:00,85.4,85.41,85.2,85.23,11488.357780285158,67.4486,67.4565,67.2906,67.3143,11488.3578
2011-05-23 09:55:00,85.22,85.32,85.21,85.25,8205.969843060826,67.3064,67.3854,67.2985,67.3301,8205.9698
2011-05-23 10:00:00,85.28,85.42,85.22,85.41,7693.096727869524,67.3538,67.4644,67.3064,67.4565,7693.0967
2011-05-23 10:05:00,85.43,85.47,85.4,85.47,9744.58918863473,67.4723,67.5039,67.4486,67.5039,9744.5892
2011-05-23 10:10:00,85.45,85.47,85.35,85.44,15796.491947892093,67.4881,67.5039,67.4091,67.4802,15796.4919
2011-05-23 10:15:00,85.45,85.45,85.39,85.43,8513.693712175607,67.4881,67.4881,67.4407,67.4723,8513.6937
2011-05-23 10:20:00,85.4,85.54,85.4,85.5,2769.514822033029,67.4486,67.5592,67.4486,67.5276,2769.5148
2011-05-23 10:25:00,85.51,85.52,85.44,85.51,4821.007282798236,67.5355,67.5434,67.4802,67.5355,4821.0073
2011-05-23 10:30:00,85.53,85.6,85.48,85.57,17950.559031695557,67.5513,67.6066,67.5118,67.5829,17950.559
2011-05-23 10:35:00,85.57,85.59,85.53,85.55,7385.372858754744,67.5829,67.5987,67.5513,67.5671,7385.3729
2011-05-23 10:40:00,85.5,85.54,85.44,85.45,5128.731151913016,67.5276,67.5592,67.4802,67.4881,5128.7312
2011-05-23 10:45:00,85.44,85.44,85.32,85.35,5026.156528874756,67.4802,67.4802,67.3854,67.4091,5026.1565
2011-05-23 10:50:00,85.34,85.43,85.28,85.43,7282.798235716484,67.4012,67.4723,67.3538,67.4723,7282.7982
2011-05-23 10:55:00,85.45,85.46,85.34,85.39,7487.947481793004,67.4881,67.496,67.4012,67.4407,7487.9475
2011-05-23 11:00:00,85.36,85.44,85.35,85.44,8923.992204328648,67.417,67.4802,67.4091,67.4802,8923.9922
2011-05-23 11:05:00,85.44,85.44,85.29,85.33,12103.80551851472,67.4802,67.4802,67.3617,67.3933,12103.8055
2011-05-23 11:10:00,85.31,85.33,85.17,85.2,13232.126371935585,67.3775,67.3933,67.2669,67.2906,13232.1264
2011-05-23 11:15:00,85.2,85.24,85.13,85.2,16309.365063083393,67.2906,67.3222,67.2353,67.2906,16309.3651
2011-05-23 11:20:00,85.2,85.21,85.15,85.16,12821.82787978254,67.2906,67.2985,67.2511,67.259,12821.8279
2011-05-23 11:25:00,85.16,85.21,85.15,85.19,8103.395220022566,67.259,67.2985,67.2511,67.2827,8103.3952
2011-05-23 11:30:00,85.19,85.2,85.11,85.12,18155.70827777208,67.2827,67.2906,67.2196,67.2275,18155.7083
2011-05-23 11:35:00,85.14,85.15,85.0,85.03,21130.372345881628,67.2432,67.2511,67.1327,67.1564,21130.3723
2011-05-23 11:40:00,85.04,85.08,85.03,85.05,13334.700994973842,67.1643,67.1959,67.1564,67.1722,13334.701
2011-05-23 11:45:00,85.05,85.08,84.91,84.92,18360.8575238486,67.1722,67.1959,67.0616,67.0695,18360.8575
2011-05-23 11:50:00,84.94,85.02,84.94,85.01,5744.178890142579,67.0853,67.1485,67.0853,67.1406,5744.1789
2011-05-23 11:55:00,85.01,85.02,84.96,84.98,11488.357780285158,67.1406,67.1485,67.1011,67.1169,11488.3578
2011-05-23 12:00:00,84.98,84.99,84.93,84.93,2974.6640681095496,67.1169,67.1248,67.0774,67.0774,2974.6641
2011-05-23 12:05:00,84.93,84.98,84.92,84.97,8000.820596984306,67.0774,67.1169,67.0695,67.109,8000.8206
2011-05-23 12:10:00,84.98,85.03,84.91,85.02,12001.23089547646,67.1169,67.1564,67.0616,67.1485,12001.2309
2011-05-23 12:15:00,85.02,85.03,84.99,85.01,11796.081649399935,67.1485,67.1564,67.1248,67.1406,11796.0816
2011-05-23 12:20:00,85.02,85.05,84.98,84.98,10360.036926864292,67.1485,67.1722,67.1169,67.1169,10360.0369
2011-05-23 12:25:00,84.97,85.04,84.93,85.04,22053.54395322597,67.109,67.1643,67.0774,67.1643,22053.544
2011-05-23 12:30:00,85.04,85.07,84.96,85.05,12924.402502820802,67.1643,67.188,67.1011,67.1722,12924.4025
2011-05-23 12:35:00,85.04,85.06,84.97,85.05,10257.462303826032,67.1643,67.1801,67.109,67.1722,10257.4623
2011-05-23 12:40:00,85.07,85.17,85.06,85.06,11898.656272438198,67.188,67.2669,67.1801,67.1801,11898.6563
2011-05-23 12:45:00,85.07,85.09,85.04,85.06,20104.626115499024,67.188,67.2038,67.1643,67.1801,20104.6261
2011-05-23 12:50:00,85.06,85.06,84.96,84.98,10052.313057749512,67.1801,67.1801,67.1011,67.1169,10052.3131
2011-05-23 12:55:00,85.02,85.03,84.98,85.0,6462.201251410401,67.1485,67.1564,67.1169,67.1327,6462.2013
2011-05-23 13:00:00,85.02,85.08,84.99,85.05,5436.455021027798,67.1485,67.1959,67.1248,67.1722,5436.455
2011-05-23 13:05:00,85.05,85.06,84.98,85.0,5744.178890142579,67.1722,67.1801,67.1169,67.1327,5744.1789
2011-05-23 13:10:00,85.01,85.05,85.01,85.05,5026.156528874756,67.1406,67.1722,67.1406,67.1722,5026.1565
2011-05-23 13:15:00,85.05,85.06,84.99,84.99,5744.178890142579,67.1722,67.1801,67.1248,67.1248,5744.1789
2011-05-23 13:20:00,85.01,85.06,85.0,85.06,4513.283413683455,67.1406,67.1801,67.1327,67.1801,4513.2834
2011-05-23 13:25:00,85.07,85.08,84.97,85.0,6769.925120525182,67.188,67.1959,67.109,67.1327,6769.9251
2011-05-23 13:30:00,84.99,85.07,84.99,85.06,5846.753513180839,67.1248,67.188,67.1248,67.1801,5846.7535
2011-05-23 13:35:00,85.08,85.1,85.04,85.1,5026.156528874756,67.1959,67.2117,67.1643,67.2117,5026.1565
2011-05-23 13:40:00,85.1,85.1,85.07,85.07,4102.984921530413,67.2117,67.2117,67.188,67.188,4102.9849
2011-05-23 13:45:00,85.07,85.16,85.07,85.16,5026.156528874756,67.188,67.259,67.188,67.259,5026.1565
2011-05-23 13:50:00,85.17,85.2,85.15,85.18,5539.029644066058,67.2669,67.2906,67.2511,67.2748,5539.0296
2011-05-23 13:55:00,85.18,85.26,85.16,85.26,6769.925120525182,67.2748,67.338,67.259,67.338,6769.9251
2011-05-23 14:00:00,85.26,85.28,85.18,85.21,8000.820596984306,67.338,67.3538,67.2748,67.2985,8000.8206
2011-05-23 14:05:00,85.22,85.24,85.19,85.24,6564.775874448661,67.3064,67.3222,67.2827,67.3222,6564.7759
2011-05-23 14:10:00,85.24,85.27,85.19,85.26,10667.760795979077,67.3222,67.3459,67.2827,67.338,10667.7608
2011-05-23 14:15:00,85.26,85.29,85.23,85.26,7282.798235716484,67.338,67.3617,67.3143,67.338,7282.7982
2011-05-23 14:20:00,85.27,85.3,85.26,85.28,3795.261052415632,67.3459,67.3696,67.338,67.3538,3795.2611
2011-05-23 14:25:00,85.29,85.37,85.28,85.28,11488.357780285158,67.3617,67.4249,67.3538,67.3538,11488.3578
2011-05-23 14:30:00,85.29,85.37,85.29,85.36,6769.925120525182,67.3617,67.4249,67.3617,67.417,6769.9251
2011-05-23 14:35:00,85.36,85.48,85.36,85.46,12103.80551851472,67.417,67.5118,67.417,67.496,12103.8055
2011-05-23 14:40:00,85.48,85.53,85.46,85.48,12514.10401066776,67.5118,67.5513,67.496,67.5118,12514.104
2011-05-23 14:45:00,85.47,85.47,85.32,85.33,17027.387424351215,67.5039,67.5039,67.3854,67.3933,17027.3874
2011-05-23 14:50:00,85.32,85.34,85.3,85.3,20207.200738537285,67.3854,67.4012,67.3696,67.3696,20207.2007
2011-05-23 14:55:00,85.3,85.32,85.26,85.27,20617.49923069033,67.3696,67.3854,67.338,67.3459,20617.4992
2011-05-23 15:00:00,85.29,85.34,85.26,85.32,26874.551236024206,67.3617,67.4012,67.338,67.3854,26874.5512
2011-05-23 15:05:00,85.32,85.34,85.26,85.26,29131.19294286593,67.3854,67.4012,67.338,67.338,29131.1929
2011-05-23 15:10:00,85.26,85.33,85.26,85.28,15693.91732485383,67.338,67.3933,67.338,67.3538,15693.9173
2011-05-23 15:15:00,85.28,85.32,85.28,85.31,12001.23089547646,67.3538,67.3854,67.3538,67.3775,12001.2309
2011-05-23 15:20:00,85.31,85.33,85.3,85.32,12821.82787978254,67.3775,67.3933,67.3696,67.3854,12821.8279
2011-05-23 15:25:00,85.31,85.37,85.27,85.32,11180.633911170376,67.3775,67.4249,67.3459,67.3854,11180.6339
2011-05-23 15:30:00,85.33,85.39,85.33,85.37,15283.61883270079,67.3933,67.4407,67.3933,67.4249,15283.6188
2011-05-23 15:35:00,85.37,85.41,85.37,85.37,17540.260539542516,67.4249,67.4565,67.4249,67.4249,17540.2605
2011-05-23 15:40:00,85.37,85.44,85.35,85.37,16719.663555236435,67.4249,67.4802,67.4091,67.4249,16719.6636
2011-05-23 15:45:00,85.37,85.43,85.32,85.33,27284.849728177247,67.4249,67.4723,67.3854,67.3933,27284.8497
2011-05-23 15:50:00,85.33,85.33,85.27,85.27,26464.25274387117,67.3933,67.3933,67.3459,67.3459,26464.2527
2011-05-23 15:55:00,85.27,85.32,85.25,85.28,60929.32608472664,67.3459,67.3854,67.3301,67.3538,60929.3261
2011-05-24 09:30:00,85.29,85.53,84.96,85.11,35080.52107908503,67.3617,67.5513,67.1011,67.2196,35080.5211
2011-05-24 09:35:00,85.13,85.25,85.03,85.03,9334.29069648169,67.2353,67.3301,67.1564,67.1564,9334.2907
2011-05-24 09:40:00,84.95,84.98,84.76,84.76,11693.507026361678,67.0932,67.1169,66.9431,66.9431,11693.507
2011-05-24 09:45:00,84.79,84.94,84.78,84.81,12514.10401066776,66.9668,67.0853,66.9589,66.9826,12514.104
2011-05-24 09:50:00,84.85,84.87,84.75,84.84,13026.977125859064,67.0142,67.03,66.9352,67.0063,13026.9771
2011-05-24 09:55:00,84.86,84.91,84.81,84.91,9026.566827366907,67.0221,67.0616,66.9826,67.0616,9026.5668
2011-05-24 10:00:00,84.93,85.01,84.91,84.93,9436.86531951995,67.0774,67.1406,67.0616,67.0774,9436.8653
2011-05-24 10:05:00,84.92,84.94,84.88,84.9,8821.417581290389,67.0695,67.0853,67.0379,67.0537,8821.4176
2011-05-24 10:10:00,84.92,84.98,84.86,84.96,11590.932403323415,67.0695,67.1169,67.0221,67.1011,11590.9324
2011-05-24 10:15:00,84.99,85.07,84.91,85.07,10052.313057749512,67.1248,67.188,67.0616,67.188,10052.3131
2011-05-24 10:20:00,85.03,85.06,84.97,85.06,20514.924607652065,67.1564,67.1801,67.109,67.1801,20514.9246
2011-05-24 10:25:00,85.05,85.06,84.82,84.82,12616.67863370602,67.1722,67.1801,66.9905,66.9905,12616.6786
2011-05-24 10:30:00,84.82,84.89,84.79,84.85,8821.417581290389,66.9905,67.0458,66.9668,67.0142,8821.4176
2011-05-24 10:35:00,84.83,84.88,84.8,84.85,8000.820596984306,66.9984,67.0379,66.9747,67.0142,8000.8206
2011-05-24 10:40:00,84.84,84.96,84.84,84.96,8103.395220022566,67.0063,67.1011,67.0063,67.1011,8103.3952
2011-05-24 10:45:00,84.93,84.96,84.92,84.96,5436.455021027798,67.0774,67.1011,67.0695,67.1011,5436.455
2011-05-24 10:50:00,84.94,84.97,84.82,84.87,10154.887680787771,67.0853,67.109,66.9905,67.03,10154.8877
2011-05-24 10:55:00,84.87,84.89,84.82,84.82,19489.17837726946,67.03,67.0458,66.9905,66.9905,19489.1784
2011-05-24 11:00:00,84.81,84.91,84.81,84.89,6154.47738229562,66.9826,67.0616,66.9826,67.0458,6154.4774
2011-05-24 11:05:00,84.89,84.91,84.87,84.88,5231.305774951277,67.0458,67.0616,67.03,67.0379,5231.3058
2011-05-24 11:10:00,84.89,84.9,84.87,84.87,8411.119089137346,67.0458,67.0537,67.03,67.03,8411.1191
2011-05-24 11:15:00,84.87,84.89,84.81,84.81,7282.798235716484,67.03,67.0458,66.9826,66.9826,7282.7982
2011-05-24 11:20:00,84.83,84.83,84.78,84.8,9744.58918863473,66.9984,66.9984,66.9589,66.9747,9744.5892
2011-05-24 11:25:00,84.79,84.82,84.78,84.78,7282.798235716484,66.9668,66.9905,66.9589,66.9589,7282.7982
2011-05-24 11:30:00,84.81,84.85,84.81,84.82,13744.999487126885,66.9826,67.0142,66.9826,66.9905,13744.9995
2011-05-24 11:35:00,84.8,84.81,84.67,84.7,13129.551748897322,66.9747,66.9826,66.872,66.8957,13129.5517
2011-05-24 11:40:00,84.7,84.7,84.62,84.68,9334.29069648169,66.8957,66.8957,66.8326,66.8799,9334.2907
2011-05-24 11:45:00,84.67,84.71,84.62,84.65,12821.82787978254,66.872,66.9036,66.8326,66.8562,12821.8279
2011-05-24 11:50:00,84.65,84.74,84.65,84.73,8000.820596984306,66.8562,66.9273,66.8562,66.9194,8000.8206
2011-05-24 11:55:00,84.71,84.72,84.7,84.7,5436.455021027798,66.9036,66.9115,66.8957,66.8957,5436.455
2011-05-24 12:00:00,84.72,84.72,84.66,84.66,5333.880397989537,66.9115,66.9115,66.8641,66.8641,5333.8804
2011-05-24 12:05:00,84.69,84.72,84.66,84.72,5128.731151913016,66.8878,66.9115,66.8641,66.9115,5128.7312
2011-05-24 12:10:00,84.72,84.83,84.72,84.82,5641.604267104318,66.9115,66.9984,66.9115,66.9905,5641.6043
2011-05-24 12:15:00,84.81,84.82,84.8,84.8,4513.283413683455,66.9826,66.9905,66.9747,66.9747,4513.2834
2011-05-24 12:20:00,84.79,84.8,84.69,84.69,6667.350497486921,66.9668,66.9747,66.8878,66.8878,6667.3505
2011-05-24 12:25:00,84.69,84.79,84.69,84.79,4308.134167606934,66.8878,66.9668,66.8878,66.9668,4308.1342
2011-05-24 12:30:00,84.79,84.79,84.67,84.69,4000.410298492153,66.9668,66.9668,66.872,66.8878,4000.4103
2011-05-24 12:35:00,84.71,84.77,84.7,84.72,20309.775361575543,66.9036,66.951,66.8957,66.9115,20309.7754
2011-05-24 12:40:00,84.74,84.78,84.72,84.72,6154.47738229562,66.9273,66.9589,66.9115,66.9115,6154.4774
2011-05-24 12:45:00,84.7,84.73,84.67,84.67,4923.581905836496,66.8957,66.9194,66.872,66.872,4923.5819
2011-05-24 12:50:00,84.69,84.69,84.62,84.67,10872.910042055595,66.8878,66.8878,66.8326,66.872,10872.91
2011-05-24 12:55:00,84.66,84.71,84.62,84.71,4513.283413683455,66.8641,66.9036,66.8326,66.9036,4513.2834
2011-05-24 13:00:00,84.7,84.8,84.7,84.8,3590.111806339112,66.8957,66.9747,66.8957,66.9747,3590.1118
2011-05-24 13:05:00,84.81,84.83,84.79,84.82,7898.245973946045,66.9826,66.9984,66.9668,66.9905,7898.246
2011-05-24 13:10:00,84.82,84.82,84.77,84.78,4205.559544568673,66.9905,66.9905,66.951,66.9589,4205.5595
2011-05-24 13:15:00,84.77,84.78,84.67,84.7,7693.096727869524,66.951,66.9589,66.872,66.8957,7693.0967
2011-05-24 13:20:00,84.7,84.71,84.68,84.71,1948.9178377269463,66.8957,66.9036,66.8799,66.9036,1948.9178
2011-05-24 13:25:00,84.7,84.79,84.68,84.76,5949.328136219099,66.8957,66.9668,66.8799,66.9431,5949.3281
2011-05-24 13:30:00,84.76,84.76,84.69,84.69,8616.268335213868,66.9431,66.9431,66.8878,66.8878,8616.2683
2011-05-24 13:35:00,84.71,84.72,84.66,84.7,7693.096727869524,66.9036,66.9115,66.8641,66.8957,7693.0967
2011-05-24 13:40:00,84.69,84.77,84.67,84.77,7898.245973946045,66.8878,66.951,66.872,66.951,7898.246
2011-05-24 13:45:00,84.77,84.81,84.77,84.81,6154.47738229562,66.951,66.9826,66.951,66.9826,6154.4774
2011-05-24 13:50:00,84.82,84.86,84.81,84.83,9436.86531951995,66.9905,67.0221,66.9826,66.9984,9436.8653
2011-05-24 13:55:00,84.82,84.83,84.81,84.83,5026.156528874756,66.9905,66.9984,66.9826,66.9984,5026.1565
2011-05-24 14:00:00,84.83,84.83,84.79,84.82,10565.186172940814,66.9984,66.9984,66.9668,66.9905,10565.1862
2011-05-24 14:05:00,84.82,84.84,84.81,84.82,8718.842958252128,66.9905,67.0063,66.9826,66.9905,8718.843
2011-05-24 14:10:00,84.83,84.84,84.79,84.8,4410.708790645194,66.9984,67.0063,66.9668,66.9747,4410.7088
2011-05-24 14:15:00,84.82,84.84,84.8,84.84,10052.313057749512,66.9905,67.0063,66.9747,67.0063,10052.3131
2011-05-24 14:20:00,84.84,84.84,84.82,84.83,11180.633911170376,67.0063,67.0063,66.9905,66.9984,11180.6339
2011-05-24 14:25:00,84.84,84.84,84.77,84.79,14052.723356241666,67.0063,67.0063,66.951,66.9668,14052.7234
2011-05-24 14:30:00,84.79,84.82,84.79,84.79,12001.23089547646,66.9668,66.9905,66.9668,66.9668,12001.2309
2011-05-24 14:35:00,84.78,84.8,84.77,84.77,10565.186172940814,66.9589,66.9747,66.951,66.951,10565.1862
2011-05-24 14:40:00,84.77,84.82,84.76,84.82,13642.424864088624,66.951,66.9905,66.9431,66.9905,13642.4249
2011-05-24 14:45:00,84.82,84.85,84.79,84.79,18976.30526207816,66.9905,67.0142,66.9668,66.9668,18976.3053
2011-05-24 14:50:00,84.79,84.79,84.74,84.75,17232.536670427737,66.9668,66.9668,66.9273,66.9352,17232.5367
2011-05-24 14:55:00,84.75,84.79,84.74,84.76,115499.02554108114,66.9352,66.9668,66.9273,66.9431,115499.0255
2011-05-24 15:00:00,84.77,84.82,84.77,84.81,37132.01353985024,66.951,66.9905,66.951,66.9826,37132.0135
2011-05-24 15:05:00,84.82,84.82,84.77,84.78,16924.812801312954,66.9905,66.9905,66.951,66.9589,16924.8128
2011-05-24 15:10:00,84.77,84.79,84.74,84.79,16309.365063083393,66.951,66.9668,66.9273,66.9668,16309.3651
2011-05-24 15:15:00,84.78,84.8,84.75,84.76,13539.850241050364,66.9589,66.9747,66.9352,66.9431,13539.8502
2011-05-24 15:20:00,84.76,84.79,84.74,84.77,15693.91732485383,66.9431,66.9668,66.9273,66.951,15693.9173
2011-05-24 15:25:00,84.76,84.78,84.69,84.69,23181.86480664684,66.9431,66.9589,66.8878,66.8878,23181.8648
2011-05-24 15:30:00,84.69,84.69,84.66,84.68,30772.386911478097,66.8878,66.8878,66.8641,66.8799,30772.3869
2011-05-24 15:35:00,84.68,84.68,84.61,84.63,27182.275105138982,66.8799,66.8799,66.8247,66.8405,27182.2751
2011-05-24 15:40:00,84.63,84.68,84.62,84.65,16719.663555236435,66.8405,66.8799,66.8326,66.8562,16719.6636
2011-05-24 15:45:00,84.65,84.65,84.58,84.59,32003.282387937223,66.8562,66.8562,66.801,66.8089,32003.2824
2011-05-24 15:50:00,84.6,84.62,84.55,84.56,34670.22258693199,66.8168,66.8326,66.7773,66.7852,34670.2226
2011-05-24 15:55:00,84.56,84.57,84.49,84.54,113242.3838342394,66.7852,66.7931,66.7299,66.7694,113242.3838
2011-05-25 09:30:00,84.26,84.55,84.26,84.52,27900.29746640681,66.5482,66.7773,66.5482,66.7536,27900.2975
2011-05-25 09:35:00,84.45,84.5,84.32,84.44,11385.783157246897,66.6983,66.7378,66.5956,66.6904,11385.7832
2011-05-25 09:40:00,84.44,84.6,84.4,84.51,14360.447225356444,66.6904,66.8168,66.6588,66.7457,14360.4472
2011-05-25 09:45:00,84.58,84.71,84.54,84.69,11590.932403323415,66.801,66.9036,66.7694,66.8878,11590.9324
2011-05-25 09:50:00,84.7,84.7,84.59,84.61,8103.395220022566,66.8957,66.8957,66.8089,66.8247,8103.3952
2011-05-25 09:55:00,84.6,84.67,84.56,84.56,7180.223612678223,66.8168,66.872,66.7852,66.7852,7180.2236
2011-05-25 10:00:00,84.56,84.61,84.48,84.48,9436.86531951995,66.7852,66.8247,66.722,66.722,9436.8653
2011-05-25 10:05:00,84.48,84.53,84.43,84.48,7898.245973946045,66.722,66.7615,66.6825,66.722,7898.246
2011-05-25 10:10:00,84.48,84.48,84.39,84.44,9539.43994255821,66.722,66.722,66.6509,66.6904,9539.4399
2011-05-25 10:15:00,84.46,84.51,84.41,84.5,7487.947481793004,66.7062,66.7457,66.6667,66.7378,7487.9475
2011-05-25 10:20:00,84.51,84.53,84.45,84.53,7282.798235716484,66.7457,66.7615,66.6983,66.7615,7282.7982
2011-05-25 10:25:00,84.52,84.62,84.47,84.59,30259.5137962868,66.7536,66.8326,66.7141,66.8089,30259.5138
2011-05-25 10:30:00,84.6,84.62,84.55,84.6,17027.387424351215,66.8168,66.8326,66.7773,66.8168,17027.3874
2011-05-25 10:35:00,84.61,84.7,84.6,84.65,11590.932403323415,66.8247,66.8957,66.8168,66.8562,11590.9324
2011-05-25 10:40:00,84.64,84.69,84.63,84.68,6769.925120525182,66.8483,66.8878,66.8405,66.8799,6769.9251
2011-05-25 10:45:00,84.67,84.69,84.57,84.59,11796.081649399935,66.872,66.8878,66.7931,66.8089,11796.0816
2011-05-25 10:50:00,84.59,84.63,84.55,84.55,8308.544466099087,66.8089,66.8405,66.7773,66.7773,8308.5445
2011-05-25 10:55:00,84.53,84.64,84.5,84.52,10360.036926864292,66.7615,66.8483,66.7378,66.7536,10360.0369
2011-05-25 11:00:00,84.52,84.59,84.52,84.58,7077.648989639963,66.7536,66.8089,66.7536,66.801,7077.649
2011-05-25 11:05:00,84.59,84.62,84.54,84.55,14975.894963586008,66.8089,66.8326,66.7694,66.7773,14975.895
2011-05-25 11:10:00,84.56,84.6,84.54,84.57,44004.51328341368,66.7852,66.8168,66.7694,66.7931,44004.5133
2011-05-25 11:15:00,84.56,84.58,84.55,84.57,7385.372858754744,66.7852,66.801,66.7773,66.7931,7385.3729
2011-05-25 11:20:00,84.57,84.6,84.54,84.57,19386.6037542312,66.7931,66.8168,66.7694,66.7931,19386.6038
2011-05-25 11:25:00,84.57,84.58,84.54,84.54,10257.462303826032,66.7931,66.801,66.7694,66.7694,10257.4623
2011-05-25 11:30:00,84.54,84.58,84.53,84.56,6154.47738229562,66.7694,66.801,66.7615,66.7852,6154.4774
2011-05-25 11:35:00,84.56,84.59,84.54,84.58,15181.044209662528,66.7852,66.8089,66.7694,66.801,15181.0442
2011-05-25 11:40:00,84.57,84.59,84.56,84.57,8205.969843060826,66.7931,66.8089,66.7852,66.7931,8205.9698
2011-05-25 11:45:00,84.59,84.62,84.56,84.57,19591.753000307723,66.8089,66.8326,66.7852,66.7931,19591.753
2011-05-25 11:50:00,84.57,84.58,84.56,84.56,6462.201251410401,66.7931,66.801,66.7852,66.7852,6462.2013
2011-05-25 11:55:00,84.55,84.57,84.55,84.56,4102.984921530413,66.7773,66.7931,66.7773,66.7852,4102.9849
2011-05-25 12:00:00,84.57,84.58,84.56,84.57,7795.671350907785,66.7931,66.801,66.7852,66.7931,7795.6714
2011-05-25 12:05:00,84.57,84.61,84.57,84.57,11898.656272438198,66.7931,66.8247,66.7931,66.7931,11898.6563
2011-05-25 12:10:00,84.56,84.57,84.55,84.55,4205.559544568673,66.7852,66.7931,66.7773,66.7773,4205.5595
2011-05-25 12:15:00,84.56,84.57,84.54,84.55,6154.47738229562,66.7852,66.7931,66.7694,66.7773,6154.4774
2011-05-25 12:20:00,84.55,84.57,84.54,84.54,9129.14145040517,66.7773,66.7931,66.7694,66.7694,9129.1415
2011-05-25 12:25:00,84.55,84.56,84.55,84.55,2564.365575956508,66.7773,66.7852,66.7773,66.7773,2564.3656
2011-05-25 12:30:00,84.56,84.58,84.55,84.57,6667.350497486921,66.7852,66.801,66.7773,66.7931,6667.3505
2011-05-25 12:35:00,84.56,84.56,84.53,84.56,6564.775874448661,66.7852,66.7852,66.7615,66.7852,6564.7759
2011-05-25 12:40:00,84.55,84.55,84.5,84.52,5333.880397989537,66.7773,66.7773,66.7378,66.7536,5333.8804
2011-05-25 12:45:00,84.5,84.52,84.49,84.49,5846.753513180839,66.7378,66.7536,66.7299,66.7299,5846.7535
2011-05-25 12:50:00,84.5,84.53,84.5,84.52,3897.8356754538927,66.7378,66.7615,66.7378,66.7536,3897.8357
2011-05-25 12:55:00,84.53,84.57,84.53,84.55,5539.029644066058,66.7615,66.7931,66.7615,66.7773,5539.0296
2011-05-25 13:00:00,84.55,84.58,84.54,84.55,7590.522104831264,66.7773,66.801,66.7694,66.7773,7590.5221
2011-05-25 13:05:00,84.56,84.56,84.52,84.55,8923.992204328648,66.7852,66.7852,66.7536,66.7773,8923.9922
2011-05-25 13:10:00,84.55,84.55,84.48,84.48,7180.223612678223,66.7773,66.7773,66.722,66.722,7180.2236
2011-05-25 13:15:00,84.48,84.49,84.47,84.48,7282.798235716484,66.722,66.7299,66.7141,66.722,7282.7982
2011-05-25 13:20:00,84.48,84.48,84.39,84.39,14155.297979279923,66.722,66.722,66.6509,66.6509,14155.298
2011-05-25 13:25:00,84.41,84.41,84.37,84.39,5949.328136219099,66.6667,66.6667,66.6351,66.6509,5949.3281
2011-05-25 13:30:00,84.38,84.49,84.38,84.49,6872.499743563442,66.643,66.7299,66.643,66.7299,6872.4997
2011-05-25 13:35:00,84.49,84.51,84.48,84.48,6975.074366601702,66.7299,66.7457,66.722,66.722,6975.0744
2011-05-25 13:40:00,84.47,84.52,84.47,84.5,10360.036926864292,66.7141,66.7536,66.7141,66.7378,10360.0369
2011-05-25 13:45:00,84.51,84.52,84.48,84.48,6769.925120525182,66.7457,66.7536,66.722,66.722,6769.9251
2011-05-25 13:50:00,84.48,84.48,84.44,84.46,4615.858036721715,66.722,66.722,66.6904,66.7062,4615.858
2011-05-25 13:55:00,84.47,84.5,84.46,84.5,4718.432659759975,66.7141,66.7378,66.7062,66.7378,4718.4327
2011-05-25 14:00:00,84.5,84.53,84.46,84.46,9847.163811672992,66.7378,66.7615,66.7062,66.7062,9847.1638
2011-05-25 14:05:00,84.46,84.48,84.4,84.48,10257.462303826032,66.7062,66.722,66.6588,66.722,10257.4623
2011-05-25 14:10:00,84.48,84.5,84.43,84.5,9231.71607344343,66.722,66.7378,66.6825,66.7378,9231.7161
2011-05-25 14:15:00,84.5,84.57,84.5,84.56,55287.72181762232,66.7378,66.7931,66.7378,66.7852,55287.7218
2011-05-25 14:20:00,84.57,84.58,84.55,84.58,10667.760795979077,66.7931,66.801,66.7773,66.801,10667.7608
2011-05-25 14:25:00,84.57,84.58,84.55,84.57,9026.566827366907,66.7931,66.801,66.7773,66.7931,9026.5668
2011-05-25 14:30:00,84.57,84.58,84.56,84.57,11488.357780285158,66.7931,66.801,66.7852,66.7931,11488.3578
2011-05-25 14:35:00,84.57,84.58,84.56,84.56,7077.648989639963,66.7931,66.801,66.7852,66.7852,7077.649
2011-05-25 14:40:00,84.57,84.58,84.54,84.57,9334.29069648169,66.7931,66.801,66.7694,66.7931,9334.2907
2011-05-25 14:45:00,84.57,84.57,84.55,84.55,8718.842958252128,66.7931,66.7931,66.7773,66.7773,8718.843
2011-05-25 14:50:00,84.56,84.59,84.56,84.56,10154.887680787771,66.7852,66.8089,66.7852,66.7852,10154.8877
2011-05-25 14:55:00,84.57,84.59,84.56,84.59,17642.835162580777,66.7931,66.8089,66.7852,66.8089,17642.8352
2011-05-25 15:00:00,84.6,84.7,84.6,84.68,49133.2444353267,66.8168,66.8957,66.8168,66.8799,49133.2444
2011-05-25 15:05:00,84.68,84.7,84.62,84.62,45030.259513796285,66.8799,66.8957,66.8326,66.8326,45030.2595
2011-05-25 15:10:00,84.62,84.66,84.61,84.62,40311.82685403631,66.8326,66.8641,66.8247,66.8326,40311.8269
2011-05-25 15:15:00,84.62,84.69,84.61,84.69,20720.073853728587,66.8326,66.8878,66.8247,66.8878,20720.0739
2011-05-25 15:20:00,84.69,84.8,84.69,84.8,17437.685916504255,66.8878,66.9747,66.8878,66.9747,17437.6859
2011-05-25 15:25:00,84.79,84.79,84.72,84.72,21232.94696891989,66.9668,66.9668,66.9115,66.9115,21232.947
2011-05-25 15:30:00,84.72,84.73,84.64,84.65,20720.073853728587,66.9115,66.9194,66.8483,66.8562,20720.0739
2011-05-25 15:35:00,84.65,84.68,84.61,84.62,38875.782131500666,66.8562,66.8799,66.8247,66.8326,38875.7821
2011-05-25 15:40:00,84.63,84.68,84.61,84.65,24412.76028310596,66.8405,66.8799,66.8247,66.8562,24412.7603
2011-05-25 15:45:00,84.65,84.66,84.58,84.62,30977.53615755462,66.8562,66.8641,66.801,66.8326,30977.5362
2011-05-25 15:50:00,84.62,84.65,84.53,84.56,34772.79720997025,66.8326,66.8562,66.7615,66.7852,34772.7972
2011-05-25 15:55:00,84.55,84.58,84.54,84.57,57646.938147502304,66.7773,66.801,66.7694,66.7931,57646.9381
2011-05-26 09:30:00,84.45,84.45,84.16,84.33,14463.021848394706,66.6983,66.6983,66.4692,66.6035,14463.0218
2011-05-26 09:35:00,84.33,84.48,84.28,84.39,10052.313057749512,66.6035,66.722,66.564,66.6509,10052.3131
2011-05-26 09:40:00,84.36,84.47,84.32,84.45,8513.693712175607,66.6272,66.7141,66.5956,66.6983,8513.6937
2011-05-26 09:45:00,84.44,84.48,84.34,84.44,9744.58918863473,66.6904,66.722,66.6114,66.6904,9744.5892
2011-05-26 09:50:00,84.44,84.46,84.28,84.3,12308.95476459124,66.6904,66.7062,66.564,66.5798,12308.9548
2011-05-26 09:55:00,84.32,84.41,84.28,84.34,16309.365063083393,66.5956,66.6667,66.564,66.6114,16309.3651
2011-05-26 10:00:00,84.35,84.42,84.29,84.31,11796.081649399935,66.6193,66.6746,66.5719,66.5877,11796.0816
2011-05-26 10:05:00,84.34,84.37,84.22,84.26,8513.693712175607,66.6114,66.6351,66.5166,66.5482,8513.6937
2011-05-26 10:10:00,84.22,84.31,84.16,84.24,6154.47738229562,66.5166,66.5877,66.4692,66.5324,6154.4774
2011-05-26 10:15:00,84.26,84.29,84.22,84.28,3384.962560262591,66.5482,66.5719,66.5166,66.564,3384.9626
2011-05-26 10:20:00,84.29,84.36,84.24,84.33,7693.096727869524,66.5719,66.6272,66.5324,66.6035,7693.0967
2011-05-26 10:25:00,84.33,84.36,84.24,84.36,11180.633911170376,66.6035,66.6272,66.5324,66.6272,11180.6339
2011-05-26 10:30:00,84.36,84.39,84.3,84.35,25951.379628679864,66.6272,66.6509,66.5798,66.6193,25951.3796
2011-05-26 10:35:00,84.33,84.35,84.32,84.33,13334.700994973842,66.6035,66.6193,66.5956,66.6035,13334.701
2011-05-26 10:40:00,84.33,84.33,84.28,84.32,4000.410298492153,66.6035,66.6035,66.564,66.5956,4000.4103
2011-05-26 10:45:00,84.32,84.33,84.28,84.32,8103.395220022566,66.5956,66.6035,66.564,66.5956,8103.3952
2011-05-26 10:50:00,84.32,84.33,84.23,84.25,6154.47738229562,66.5956,66.6035,66.5245,66.5403,6154.4774
2011-05-26 10:55:00,84.25,84.26,84.23,84.23,3487.537183300851,66.5403,66.5482,66.5245,66.5245,3487.5372
2011-05-26 11:00:00,84.24,84.25,84.16,84.16,12001.23089547646,66.5324,66.5403,66.4692,66.4692,12001.2309
2011-05-26 11:05:00,84.16,84.2,84.16,84.16,4308.134167606934,66.4692,66.5008,66.4692,66.4692,4308.1342
2011-05-26 11:10:00,84.18,84.2,84.14,84.2,3897.8356754538927,66.485,66.5008,66.4535,66.5008,3897.8357
2011-05-26 11:15:00,84.19,84.23,84.15,84.23,2666.9401989947687,66.4929,66.5245,66.4613,66.5245,2666.9402
2011-05-26 11:20:00,84.24,84.24,84.21,84.22,2666.9401989947687,66.5324,66.5324,66.5087,66.5166,2666.9402
2011-05-26 11:25:00,84.22,84.28,84.22,84.28,5333.880397989537,66.5166,66.564,66.5166,66.564,5333.8804
2011-05-26 11:30:00,84.27,84.36,84.27,84.3,12821.82787978254,66.5561,66.6272,66.5561,66.5798,12821.8279
2011-05-26 11:35:00,84.32,84.35,84.24,84.24,2872.089445071289,66.5956,66.6193,66.5324,66.5324,2872.0894
2011-05-26 11:40:00,84.27,84.29,84.25,84.29,2256.6417068417272,66.5561,66.5719,66.5403,66.5719,2256.6417
2011-05-26 11:45:00,84.31,84.34,84.29,84.34,7180.223612678223,66.5877,66.6114,66.5719,66.6114,7180.2236
2011-05-26 11:50:00,84.34,84.35,84.32,84.34,6257.0520053338805,66.6114,66.6193,66.5956,66.6114,6257.052
2011-05-26 11:55:00,84.34,84.35,84.33,84.33,1436.0447225356447,66.6114,66.6193,66.6035,66.6035,1436.0447
2011-05-26 12:00:00,84.34,84.34,84.29,84.31,2051.4924607652065,66.6114,66.6114,66.5719,66.5877,2051.4925
2011-05-26 12:05:00,84.31,84.35,84.29,84.33,3179.8133141860703,66.5877,66.6193,66.5719,66.6035,3179.8133
2011-05-26 12:10:00,84.34,84.39,84.34,84.37,15386.193455739049,66.6114,66.6509,66.6114,66.6351,15386.1935
2011-05-26 12:15:00,84.36,84.38,84.34,84.35,5744.178890142579,66.6272,66.643,66.6114,66.6193,5744.1789
2011-05-26 12:20:00,84.36,84.36,84.35,84.35,4821.007282798236,66.6272,66.6272,66.6193,66.6193,4821.0073
2011-05-26 12:25:00,84.34,84.35,84.33,84.33,5949.328136219099,66.6114,66.6193,66.6035,66.6035,5949.3281
2011-05-26 12:30:00,84.33,84.36,84.32,84.33,14770.745717509488,66.6035,66.6272,66.5956,66.6035,14770.7457
2011-05-26 12:35:00,84.33,84.35,84.32,84.35,1743.7685916504256,66.6035,66.6193,66.5956,66.6193,1743.7686
2011-05-26 12:40:00,84.33,84.48,84.32,84.45,8513.693712175607,66.6035,66.722,66.5956,66.6983,8513.6937
2011-05-26 12:45:00,84.45,84.52,84.44,84.5,10667.760795979077,66.6983,66.7536,66.6904,66.7378,10667.7608
2011-05-26 12:50:00,84.48,84.49,84.45,84.47,8103.395220022566,66.722,66.7299,66.6983,66.7141,8103.3952
2011-05-26 12:55:00,84.46,84.46,84.44,84.44,6359.626628372141,66.7062,66.7062,66.6904,66.6904,6359.6266
2011-05-26 13:00:00,84.45,84.46,84.43,84.45,17745.40978561904,66.6983,66.7062,66.6825,66.6983,17745.4098
2011-05-26 13:05:00,84.46,84.46,84.43,84.44,4410.708790645194,66.7062,66.7062,66.6825,66.6904,4410.7088
2011-05-26 13:10:00,84.43,84.44,84.42,84.44,6667.350497486921,66.6825,66.6904,66.6746,66.6904,6667.3505
2011-05-26 13:15:00,84.43,84.47,84.43,84.46,14873.320340547749,66.6825,66.7141,66.6825,66.7062,14873.3203
2011-05-26 13:20:00,84.46,84.47,84.4,84.43,21848.39470714945,66.7062,66.7141,66.6588,66.6825,21848.3947
2011-05-26 13:25:00,84.42,84.45,84.39,84.41,16309.365063083393,66.6746,66.6983,66.6509,66.6667,16309.3651
2011-05-26 13:30:00,84.4,84.44,84.39,84.44,13334.700994973842,66.6588,66.6904,66.6509,66.6904,13334.701
2011-05-26 13:35:00,84.43,84.45,84.37,84.4,12719.25325674428,66.6825,66.6983,66.6351,66.6588,12719.2533
2011-05-26 13:40:00,84.4,84.44,84.34,84.44,60006.15447738229,66.6588,66.6904,66.6114,66.6904,60006.1545
2011-05-26 13:45:00,84.45,84.45,84.42,84.43,12206.38014155298,66.6983,66.6983,66.6746,66.6825,12206.3801
2011-05-26 13:50:00,84.43,84.46,84.34,84.37,26977.125859062467,66.6825,66.7062,66.6114,66.6351,26977.1259
2011-05-26 13:55:00,84.39,84.4,84.39,84.39,2359.216329879988,66.6509,66.6588,66.6509,66.6509,2359.2163
2011-05-26 14:00:00,84.4,84.44,84.4,84.43,9847.163811672992,66.6588,66.6904,66.6588,66.6825,9847.1638
2011-05-26 14:05:00,84.44,84.45,84.42,84.44,6154.47738229562,66.6904,66.6983,66.6746,66.6904,6154.4774
2011-05-26 14:10:00,84.43,84.44,84.42,84.43,6564.775874448661,66.6825,66.6904,66.6746,66.6825,6564.7759
2011-05-26 14:15:00,84.44,84.44,84.39,84.42,6769.925120525182,66.6904,66.6904,66.6509,66.6746,6769.9251
2011-05-26 14:20:00,84.42,84.44,84.4,84.44,3692.686429377372,66.6746,66.6904,66.6588,66.6904,3692.6864
2011-05-26 14:25:00,84.45,84.52,84.45,84.45,15078.46958662427,66.6983,66.7536,66.6983,66.6983,15078.4696
2011-05-26 14:30:00,84.45,84.49,84.45,84.46,11283.208534208636,66.6983,66.7299,66.6983,66.7062,11283.2085
2011-05-26 14:35:00,84.47,84.48,84.44,84.46,8513.693712175607,66.7141,66.722,66.6904,66.7062,8513.6937
2011-05-26 14:40:00,84.47,84.48,84.45,84.46,9026.566827366907,66.7141,66.722,66.6983,66.7062,9026.5668
2011-05-26 14:45:00,84.46,84.48,84.46,84.48,9026.566827366907,66.7062,66.722,66.7062,66.722,9026.5668
2011-05-26 14:50:00,84.48,84.49,84.47,84.48,45440.55800594933,66.722,66.7299,66.7141,66.722,45440.558
2011-05-26 14:55:00,84.48,84.51,84.47,84.49,46568.87885937019,66.722,66.7457,66.7141,66.7299,46568.8789
2011-05-26 15:00:00,84.48,84.59,84.47,84.57,15899.06657093035,66.722,66.8089,66.7141,66.7931,15899.0666
2011-05-26 15:05:00,84.57,84.57,84.48,84.48,11898.656272438198,66.7931,66.7931,66.722,66.722,11898.6563
2011-05-26 15:10:00,84.48,84.48,84.41,84.43,16617.088932198174,66.722,66.722,66.6667,66.6825,16617.0889
2011-05-26 15:15:00,84.42,84.46,84.42,84.43,10257.462303826032,66.6746,66.7062,66.6746,66.6825,10257.4623
2011-05-26 15:20:00,84.44,84.48,84.42,84.48,23694.737921838136,66.6904,66.722,66.6746,66.722,23694.7379
2011-05-26 15:25:00,84.48,84.49,84.47,84.48,15488.76807877731,66.722,66.7299,66.7141,66.722,15488.7681
2011-05-26 15:30:00,84.49,84.5,84.47,84.48,25746.230382603346,66.7299,66.7378,66.7141,66.722,25746.2304
2011-05-26 15:35:00,84.47,84.49,84.43,84.49,28310.59595855985,66.7141,66.7299,66.6825,66.7299,28310.596
2011-05-26 15:40:00,84.51,84.54,84.48,84.51,27489.99897425377,66.7457,66.7694,66.722,66.7457,27489.999
2011-05-26 15:45:00,84.5,84.5,84.41,84.42,38157.75977023284,66.7378,66.7378,66.6667,66.6746,38157.7598
2011-05-26 15:50:00,84.44,84.46,84.41,84.43,38157.75977023284,66.6904,66.7062,66.6667,66.6825,38157.7598
2011-05-26 15:55:00,84.44,84.48,84.36,84.48,97445.89188634732,66.6904,66.722,66.6272,66.722,97445.8919
2011-05-27 09:30:00,84.77,84.77,84.55,84.55,19386.6037542312,66.951,66.951,66.7773,66.7773,19386.6038
2011-05-27 09:35:00,84.57,84.7,84.54,84.61,7487.947481793004,66.7931,66.8957,66.7694,66.8247,7487.9475
2011-05-27 09:40:00,84.65,84.81,84.65,84.76,10052.313057749512,66.8562,66.9826,66.8562,66.9431,10052.3131
2011-05-27 09:45:00,84.76,84.81,84.68,84.68,12411.5293876295,66.9431,66.9826,66.8799,66.8799,12411.5294
2011-05-27 09:50:00,84.7,84.77,84.68,84.71,4718.432659759975,66.8957,66.951,66.8799,66.9036,4718.4327
2011-05-27 09:55:00,84.73,84.75,84.67,84.68,4102.984921530413,66.9194,66.9352,66.872,66.8799,4102.9849
2011-05-27 10:00:00,84.68,84.68,84.47,84.52,10565.186172940814,66.8799,66.8799,66.7141,66.7536,10565.1862
2011-05-27 10:05:00,84.51,84.62,84.48,84.56,7385.372858754744,66.7457,66.8326,66.722,66.7852,7385.3729
2011-05-27 10:10:00,84.57,84.61,84.53,84.58,9231.71607344343,66.7931,66.8247,66.7615,66.801,9231.7161
2011-05-27 10:15:00,84.56,84.57,84.46,84.48,10872.910042055595,66.7852,66.7931,66.7062,66.722,10872.91
2011-05-27 10:20:00,84.48,84.49,84.37,84.37,10154.887680787771,66.722,66.7299,66.6351,66.6351,10154.8877
2011-05-27 10:25:00,84.37,84.46,84.37,84.45,8000.820596984306,66.6351,66.7062,66.6351,66.6983,8000.8206
2011-05-27 10:30:00,84.43,84.45,84.41,84.41,5026.156528874756,66.6825,66.6983,66.6667,66.6667,5026.1565
2011-05-27 10:35:00,84.43,84.49,84.41,84.48,6051.902759257359,66.6825,66.7299,66.6667,66.722,6051.9028
2011-05-27 10:40:00,84.48,84.51,84.48,84.51,4615.858036721715,66.722,66.7457,66.722,66.7457,4615.858
2011-05-27 10:45:00,84.51,84.57,84.5,84.54,6769.925120525182,66.7457,66.7931,66.7378,66.7694,6769.9251
2011-05-27 10:50:00,84.54,84.58,84.54,84.58,5846.753513180839,66.7694,66.801,66.7694,66.801,5846.7535
2011-05-27 10:55:00,84.59,84.68,84.59,84.66,6359.626628372141,66.8089,66.8799,66.8089,66.8641,6359.6266
2011-05-27 11:00:00,84.66,84.71,84.63,84.69,18771.15601600164,66.8641,66.9036,66.8405,66.8878,18771.156
2011-05-27 11:05:00,84.69,84.7,84.6,84.61,9026.566827366907,66.8878,66.8957,66.8168,66.8247,9026.5668
2011-05-27 11:10:00,84.63,84.67,84.63,84.67,9129.14145040517,66.8405,66.872,66.8405,66.872,9129.1415
2011-05-27 11:15:00,84.67,84.7,84.63,84.65,6564.775874448661,66.872,66.8957,66.8405,66.8562,6564.7759
2011-05-27 11:20:00,84.64,84.64,84.54,84.56,17847.984408657296,66.8483,66.8483,66.7694,66.7852,17847.9844
2011-05-27 11:25:00,84.56,84.57,84.52,84.56,9026.566827366907,66.7852,66.7931,66.7536,66.7852,9026.5668
2011-05-27 11:30:00,84.56,84.58,84.49,84.53,7487.947481793004,66.7852,66.801,66.7299,66.7615,7487.9475
2011-05-27 11:35:00,84.53,84.57,84.53,84.57,4923.581905836496,66.7615,66.7931,66.7615,66.7931,4923.5819
2011-05-27 11:40:00,84.57,84.57,84.5,84.5,5436.455021027798,66.7931,66.7931,66.7378,66.7378,5436.455
2011-05-27 11:45:00,84.52,84.53,84.51,84.53,4615.858036721715,66.7536,66.7615,66.7457,66.7615,4615.858
2011-05-27 11:50:00,84.53,84.57,84.53,84.54,3692.686429377372,66.7615,66.7931,66.7615,66.7694,3692.6864
2011-05-27 11:55:00,84.54,84.62,84.54,84.6,13539.850241050364,66.7694,66.8326,66.7694,66.8168,13539.8502
2011-05-27 12:00:00,84.6,84.62,84.54,84.56,8718.842958252128,66.8168,66.8326,66.7694,66.7852,8718.843
2011-05-27 12:05:00,84.55,84.56,84.49,84.55,7077.648989639963,66.7773,66.7852,66.7299,66.7773,7077.649
2011-05-27 12:10:00,84.53,84.55,84.53,84.55,3897.8356754538927,66.7615,66.7773,66.7615,66.7773,3897.8357
2011-05-27 12:15:00,84.56,84.63,84.56,84.61,6872.499743563442,66.7852,66.8405,66.7852,66.8247,6872.4997
2011-05-27 12:20:00,84.61,84.63,84.6,84.6,4308.134167606934,66.8247,66.8405,66.8168,66.8168,4308.1342
2011-05-27 12:25:00,84.6,84.61,84.55,84.58,4718.432659759975,66.8168,66.8247,66.7773,66.801,4718.4327
2011-05-27 12:30:00,84.56,84.62,84.56,84.61,3384.962560262591,66.7852,66.8326,66.7852,66.8247,3384.9626
2011-05-27 12:35:00,84.63,84.64,84.61,84.63,6051.902759257359,66.8405,66.8483,66.8247,66.8405,6051.9028
2011-05-27 12:40:00,84.61,84.63,84.6,84.61,2359.216329879988,66.8247,66.8405,66.8168,66.8247,2359.2163
2011-05-27 12:45:00,84.62,84.63,84.59,84.61,5436.455021027798,66.8326,66.8405,66.8089,66.8247,5436.455
2011-05-27 12:50:00,84.62,84.63,84.62,84.62,3897.8356754538927,66.8326,66.8405,66.8326,66.8326,3897.8357
2011-05-27 12:55:00,84.62,84.64,84.61,84.63,4923.581905836496,66.8326,66.8483,66.8247,66.8405,4923.5819
2011-05-27 13:00:00,84.63,84.64,84.62,84.63,3897.8356754538927,66.8405,66.8483,66.8326,66.8405,3897.8357
2011-05-27 13:05:00,84.64,84.68,84.64,84.67,3590.111806339112,66.8483,66.8799,66.8483,66.872,3590.1118
2011-05-27 13:10:00,84.68,84.71,84.67,84.67,7693.096727869524,66.8799,66.9036,66.872,66.872,7693.0967
2011-05-27 13:15:00,84.67,84.67,84.59,84.59,8000.820596984306,66.872,66.872,66.8089,66.8089,8000.8206
2011-05-27 13:20:00,84.58,84.61,84.56,84.61,3077.2386911478097,66.801,66.8247,66.7852,66.8247,3077.2387
2011-05-27 13:25:00,84.61,84.62,84.58,84.59,3692.686429377372,66.8247,66.8326,66.801,66.8089,3692.6864
2011-05-27 13:30:00,84.6,84.64,84.6,84.64,11590.932403323415,66.8168,66.8483,66.8168,66.8483,11590.9324
2011-05-27 13:35:00,84.66,84.68,84.66,84.66,4308.134167606934,66.8641,66.8799,66.8641,66.8641,4308.1342
2011-05-27 13:40:00,84.68,84.74,84.68,84.73,3282.3879372243305,66.8799,66.9273,66.8799,66.9194,3282.3879
2011-05-27 13:45:00,84.74,84.81,84.74,84.81,4410.708790645194,66.9273,66.9826,66.9273,66.9826,4410.7088
2011-05-27 13:50:00,84.8,84.8,84.75,84.8,5949.328136219099,66.9747,66.9747,66.9352,66.9747,5949.3281
2011-05-27 13:55:00,84.8,84.82,84.8,84.8,3590.111806339112,66.9747,66.9905,66.9747,66.9747,3590.1118
2011-05-27 14:00:00,84.81,84.84,84.8,84.81,6975.074366601702,66.9826,67.0063,66.9747,66.9826,6975.0744
2011-05-27 14:05:00,84.82,84.82,84.8,84.8,3077.2386911478097,66.9905,66.9905,66.9747,66.9747,3077.2387
2011-05-27 14:10:00,84.81,84.85,84.81,84.85,3384.962560262591,66.9826,67.0142,66.9826,67.0142,3384.9626
2011-05-27 14:15:00,84.85,84.87,84.84,84.87,3795.261052415632,67.0142,67.03,67.0063,67.03,3795.2611
2011-05-27 14:20:00,84.87,84.91,84.87,84.91,4000.410298492153,67.03,67.0616,67.03,67.0616,4000.4103
2011-05-27 14:25:00,84.9,84.91,84.87,84.89,4000.410298492153,67.0537,67.0616,67.03,67.0458,4000.4103
2011-05-27 14:30:00,84.88,84.89,84.85,84.85,4102.984921530413,67.0379,67.0458,67.0142,67.0142,4102.9849
2011-05-27 14:35:00,84.85,84.87,84.82,84.86,7693.096727869524,67.0142,67.03,66.9905,67.0221,7693.0967
2011-05-27 14:40:00,84.86,84.87,84.8,84.82,6872.499743563442,67.0221,67.03,66.9747,66.9905,6872.4997
2011-05-27 14:45:00,84.8,84.83,84.8,84.83,8205.969843060826,66.9747,66.9984,66.9747,66.9984,8205.9698
2011-05-27 14:50:00,84.83,84.83,84.81,84.82,8821.417581290389,66.9984,66.9984,66.9826,66.9905,8821.4176
2011-05-27 14:55:00,84.82,84.84,84.82,84.84,12616.67863370602,66.9905,67.0063,66.9905,67.0063,12616.6786
2011-05-27 15:00:00,84.83,84.84,84.82,84.83,12616.67863370602,66.9984,67.0063,66.9905,66.9984,12616.6786
2011-05-27 15:05:00,84.83,84.87,84.83,84.84,5641.604267104318,66.9984,67.03,66.9984,67.0063,5641.6043
2011-05-27 15:10:00,84.84,84.88,84.84,84.85,7282.798235716484,67.0063,67.0379,67.0063,67.0142,7282.7982
2011-05-27 15:15:00,84.84,84.86,84.82,84.85,3384.962560262591,67.0063,67.0221,66.9905,67.0142,3384.9626
2011-05-27 15:20:00,84.86,84.86,84.78,84.81,5026.156528874756,67.0221,67.0221,66.9589,66.9826,5026.1565
2011-05-27 15:25:00,84.81,84.82,84.79,84.8,5231.305774951277,66.9826,66.9905,66.9668,66.9747,5231.3058
2011-05-27 15:30:00,84.8,84.84,84.75,84.83,12308.95476459124,66.9747,67.0063,66.9352,66.9984,12308.9548
2011-05-27 15:35:00,84.83,84.87,84.82,84.85,9129.14145040517,66.9984,67.03,66.9905,67.0142,9129.1415
2011-05-27 15:40:00,84.84,84.88,84.81,84.88,13847.574110165144,67.0063,67.0379,66.9826,67.0379,13847.5741
2011-05-27 15:45:00,84.87,84.89,84.85,84.88,17335.111293465994,67.03,67.0458,67.0142,67.0379,17335.1113
2011-05-27 15:50:00,84.88,84.89,84.85,84.89,23592.163298799875,67.0379,67.0458,67.0142,67.0458,23592.1633
2011-05-27 15:55:00,84.89,84.9,84.83,84.87,77956.71350907785,67.0458,67.0537,66.9984,67.03,77956.7135
2011-05-31 09:30:00,85.35,85.45,84.98,84.98,39901.52836188327,67.4091,67.4881,67.1169,67.1169,39901.5284
2011-05-31 09:35:00,85.02,85.13,85.02,85.1,13334.700994973842,67.1485,67.2353,67.1485,67.2117,13334.701
2011-05-31 09:40:00,85.12,85.12,84.92,85.02,8000.820596984306,67.2275,67.2275,67.0695,67.1485,8000.8206
2011-05-31 09:45:00,85.01,85.01,84.89,84.89,3590.111806339112,67.1406,67.1406,67.0458,67.0458,3590.1118
2011-05-31 09:50:00,84.92,85.05,84.92,85.01,6667.350497486921,67.0695,67.1722,67.0695,67.1406,6667.3505
2011-05-31 09:55:00,85.01,85.06,85.0,85.06,6462.201251410401,67.1406,67.1801,67.1327,67.1801,6462.2013
2011-05-31 10:00:00,85.05,85.13,85.01,85.01,26977.125859062467,67.1722,67.2353,67.1406,67.1406,26977.1259
2011-05-31 10:05:00,85.0,85.04,85.0,85.03,6667.350497486921,67.1327,67.1643,67.1327,67.1564,6667.3505
2011-05-31 10:10:00,85.03,85.07,85.01,85.01,8923.992204328648,67.1564,67.188,67.1406,67.1406,8923.9922
2011-05-31 10:15:00,85.01,85.05,84.99,85.03,10052.313057749512,67.1406,67.1722,67.1248,67.1564,10052.3131
2011-05-31 10:20:00,85.03,85.06,85.01,85.03,8308.544466099087,67.1564,67.1801,67.1406,67.1564,8308.5445
2011-05-31 10:25:00,85.02,85.11,85.0,85.11,7282.798235716484,67.1485,67.2196,67.1327,67.2196,7282.7982
2011-05-31 10:30:00,85.1,85.14,85.09,85.13,10257.462303826032,67.2117,67.2432,67.2038,67.2353,10257.4623
2011-05-31 10:35:00,85.13,85.21,85.11,85.15,14668.171094471229,67.2353,67.2985,67.2196,67.2511,14668.1711
2011-05-31 10:40:00,85.18,85.25,85.16,85.23,16924.812801312954,67.2748,67.3301,67.259,67.3143,16924.8128
2011-05-31 10:45:00,85.22,85.28,85.22,85.27,14668.171094471229,67.3064,67.3538,67.3064,67.3459,14668.1711
2011-05-31 10:50:00,85.27,85.27,85.21,85.22,9436.86531951995,67.3459,67.3459,67.2985,67.3064,9436.8653
2011-05-31 10:55:00,85.22,85.25,85.21,85.22,6769.925120525182,67.3064,67.3301,67.2985,67.3064,6769.9251
2011-05-31 11:00:00,85.21,85.24,85.2,85.23,8616.268335213868,67.2985,67.3222,67.2906,67.3143,8616.2683
2011-05-31 11:05:00,85.24,85.28,85.2,85.27,10360.036926864292,67.3222,67.3538,67.2906,67.3459,10360.0369
2011-05-31 11:10:00,85.26,85.28,85.25,85.26,10154.887680787771,67.338,67.3538,67.3301,67.338,10154.8877
2011-05-31 11:15:00,85.25,85.26,85.24,85.26,4102.984921530413,67.3301,67.338,67.3222,67.338,4102.9849
2011-05-31 11:20:00,85.25,85.26,85.22,85.26,9539.43994255821,67.3301,67.338,67.3064,67.338,9539.4399
2011-05-31 11:25:00,85.27,85.33,85.27,85.31,7487.947481793004,67.3459,67.3933,67.3459,67.3775,7487.9475
2011-05-31 11:30:00,85.32,85.33,85.29,85.32,7077.648989639963,67.3854,67.3933,67.3617,67.3854,7077.649
2011-05-31 11:35:00,85.32,85.33,85.31,85.32,6872.499743563442,67.3854,67.3933,67.3775,67.3854,6872.4997
2011-05-31 11:40:00,85.32,85.32,85.3,85.31,1333.4700994973844,67.3854,67.3854,67.3696,67.3775,1333.4701
2011-05-31 11:45:00,85.32,85.32,85.3,85.31,5846.753513180839,67.3854,67.3854,67.3696,67.3775,5846.7535
2011-05-31 11:50:00,85.3,85.3,85.28,85.29,4000.410298492153,67.3696,67.3696,67.3538,67.3617,4000.4103
2011-05-31 11:55:00,85.28,85.29,85.16,85.18,3282.3879372243305,67.3538,67.3617,67.259,67.2748,3282.3879
2011-05-31 12:00:00,85.18,85.18,85.1,85.13,5333.880397989537,67.2748,67.2748,67.2117,67.2353,5333.8804
2011-05-31 12:05:00,85.13,85.22,85.13,85.2,3692.686429377372,67.2353,67.3064,67.2353,67.2906,3692.6864
2011-05-31 12:10:00,85.19,85.21,85.18,85.2,1846.343214688686,67.2827,67.2985,67.2748,67.2906,1846.3432
2011-05-31 12:15:00,85.2,85.21,85.18,85.18,2666.9401989947687,67.2906,67.2985,67.2748,67.2748,2666.9402
2011-05-31 12:20:00,85.19,85.2,85.12,85.17,4205.559544568673,67.2827,67.2906,67.2275,67.2669,4205.5595
2011-05-31 12:25:00,85.16,85.18,85.16,85.17,2872.089445071289,67.259,67.2748,67.259,67.2669,2872.0894
2011-05-31 12:30:00,85.16,85.16,85.04,85.13,9026.566827366907,67.259,67.259,67.1643,67.2353,9026.5668
2011-05-31 12:35:00,85.11,85.11,85.09,85.1,4308.134167606934,67.2196,67.2196,67.2038,67.2117,4308.1342
2011-05-31 12:40:00,85.1,85.14,85.09,85.1,4821.007282798236,67.2117,67.2432,67.2038,67.2117,4821.0073
2011-05-31 12:45:00,85.1,85.1,85.07,85.08,4000.410298492153,67.2117,67.2117,67.188,67.1959,4000.4103
2011-05-31 12:50:00,85.08,85.08,85.05,85.07,4308.134167606934,67.1959,67.1959,67.1722,67.188,4308.1342
2011-05-31 12:55:00,85.07,85.08,85.03,85.03,4308.134167606934,67.188,67.1959,67.1564,67.1564,4308.1342
2011-05-31 13:00:00,85.03,85.06,85.02,85.05,5026.156528874756,67.1564,67.1801,67.1485,67.1722,5026.1565
2011-05-31 13:05:00,85.04,85.14,85.03,85.1,6051.902759257359,67.1643,67.2432,67.1564,67.2117,6051.9028
2011-05-31 13:10:00,85.11,85.13,85.09,85.13,5949.328136219099,67.2196,67.2353,67.2038,67.2353,5949.3281
2011-05-31 13:15:00,85.12,85.16,85.1,85.16,5846.753513180839,67.2275,67.259,67.2117,67.259,5846.7535
2011-05-31 13:20:00,85.16,85.19,85.16,85.18,3692.686429377372,67.259,67.2827,67.259,67.2748,3692.6864
2011-05-31 13:25:00,85.17,85.18,85.15,85.16,2154.067083803467,67.2669,67.2748,67.2511,67.259,2154.0671
2011-05-31 13:30:00,85.15,85.15,85.13,85.15,4000.410298492153,67.2511,67.2511,67.2353,67.2511,4000.4103
2011-05-31 13:35:00,85.14,85.16,85.12,85.13,7282.798235716484,67.2432,67.259,67.2275,67.2353,7282.7982
2011-05-31 13:40:00,85.12,85.13,85.1,85.13,3077.2386911478097,67.2275,67.2353,67.2117,67.2353,3077.2387
2011-05-31 13:45:00,85.13,85.17,85.12,85.12,2974.6640681095496,67.2353,67.2669,67.2275,67.2275,2974.6641
2011-05-31 13:50:00,85.12,85.16,85.12,85.14,5539.029644066058,67.2275,67.259,67.2275,67.2432,5539.0296
2011-05-31 13:55:00,85.13,85.13,85.11,85.12,1436.0447225356447,67.2353,67.2353,67.2196,67.2275,1436.0447
2011-05-31 14:00:00,85.11,85.11,85.06,85.11,33849.62560262591,67.2196,67.2196,67.1801,67.2196,33849.6256
2011-05-31 14:05:00,85.1,85.11,85.06,85.11,8513.693712175607,67.2117,67.2196,67.1801,67.2196,8513.6937
2011-05-31 14:10:00,85.11,85.11,85.09,85.1,4102.984921530413,67.2196,67.2196,67.2038,67.2117,4102.9849
2011-05-31 14:15:00,85.09,85.11,85.09,85.1,2154.067083803467,67.2038,67.2196,67.2038,67.2117,2154.0671
2011-05-31 14:20:00,85.1,85.11,85.09,85.11,6667.350497486921,67.2117,67.2196,67.2038,67.2196,6667.3505
2011-05-31 14:25:00,85.11,85.11,85.08,85.09,5026.156528874756,67.2196,67.2196,67.1959,67.2038,5026.1565
2011-05-31 14:30:00,85.09,85.1,85.07,85.08,4102.984921530413,67.2038,67.2117,67.188,67.1959,4102.9849
2011-05-31 14:35:00,85.08,85.09,85.05,85.07,4410.708790645194,67.1959,67.2038,67.1722,67.188,4410.7088
2011-05-31 14:40:00,85.07,85.11,85.07,85.11,3897.8356754538927,67.188,67.2196,67.188,67.2196,3897.8357
2011-05-31 14:45:00,85.1,85.11,85.06,85.06,4821.007282798236,67.2117,67.2196,67.1801,67.1801,4821.0073
2011-05-31 14:50:00,85.06,85.11,85.06,85.11,7180.223612678223,67.1801,67.2196,67.1801,67.2196,7180.2236
2011-05-31 14:55:00,85.11,85.13,85.1,85.12,8616.268335213868,67.2196,67.2353,67.2117,67.2275,8616.2683
2011-05-31 15:00:00,85.12,85.12,85.08,85.1,6257.0520053338805,67.2275,67.2275,67.1959,67.2117,6257.052
2011-05-31 15:05:00,85.1,85.1,85.08,85.08,4615.858036721715,67.2117,67.2117,67.1959,67.1959,4615.858
2011-05-31 15:10:00,85.08,85.09,85.06,85.07,6359.626628372141,67.1959,67.2038,67.1801,67.188,6359.6266
2011-05-31 15:15:00,85.07,85.1,85.06,85.1,6872.499743563442,67.188,67.2117,67.1801,67.2117,6872.4997
2011-05-31 15:20:00,85.1,85.16,85.1,85.14,11488.357780285158,67.2117,67.259,67.2117,67.2432,11488.3578
2011-05-31 15:25:00,85.14,85.2,85.13,85.17,12206.38014155298,67.2432,67.2906,67.2353,67.2669,12206.3801
2011-05-31 15:30:00,85.18,85.2,85.13,85.16,9744.58918863473,67.2748,67.2906,67.2353,67.259,9744.5892
2011-05-31 15:35:00,85.17,85.19,85.14,85.18,13129.551748897322,67.2669,67.2827,67.2432,67.2748,13129.5517
2011-05-31 15:40:00,85.18,85.25,85.13,85.24,26977.125859062467,67.2748,67.3301,67.2353,67.3222,26977.1259
2011-05-31 15:45:00,85.24,85.27,85.19,85.24,36413.991178582415,67.3222,67.3459,67.2827,67.3222,36413.9912
2011-05-31 15:50:00,85.24,85.36,85.24,85.33,34054.77484870243,67.3222,67.417,67.3222,67.3933,34054.7748
2011-05-31 15:55:00,85.33,85.4,85.31,85.4,85444.66099087085,67.3933,67.4486,67.3775,67.4486,85444.661
2011-06-01 09:30:00,85.11,85.23,84.87,85.12,27592.57359729203,67.2196,67.3143,67.03,67.2275,27592.5736
2011-06-01 09:35:00,85.12,85.2,85.01,85.16,15591.34270181557,67.2275,67.2906,67.1406,67.259,15591.3427
2011-06-01 09:40:00,85.19,85.24,85.16,85.18,13847.574110165144,67.2827,67.3222,67.259,67.2748,13847.5741
2011-06-01 09:45:00,85.18,85.18,85.09,85.09,10565.186172940814,67.2748,67.2748,67.2038,67.2038,10565.1862
2011-06-01 09:50:00,85.09,85.14,85.05,85.07,12514.10401066776,67.2038,67.2432,67.1722,67.188,12514.104
2011-06-01 09:55:00,85.07,85.24,85.07,85.2,14360.447225356444,67.188,67.3222,67.188,67.2906,14360.4472
2011-06-01 10:00:00,85.24,85.24,84.95,85.01,26361.678120832905,67.3222,67.3222,67.0932,67.1406,26361.6781
2011-06-01 10:05:00,85.04,85.05,85.0,85.03,4923.581905836496,67.1643,67.1722,67.1327,67.1564,4923.5819
2011-06-01 10:10:00,85.03,85.05,84.9,84.9,11488.357780285158,67.1564,67.1722,67.0537,67.0537,11488.3578
2011-06-01 10:15:00,84.9,84.98,84.9,84.94,6462.201251410401,67.0537,67.1169,67.0537,67.0853,6462.2013
2011-06-01 10:20:00,84.92,84.98,84.91,84.94,8411.119089137346,67.0695,67.1169,67.0616,67.0853,8411.1191
2011-06-01 10:25:00,84.96,84.97,84.93,84.94,6564.775874448661,67.1011,67.109,67.0774,67.0853,6564.7759
2011-06-01 10:30:00,84.94,85.01,84.93,84.94,14770.745717509488,67.0853,67.1406,67.0774,67.0853,14770.7457
2011-06-01 10:35:00,84.93,85.05,84.93,85.01,8411.119089137346,67.0774,67.1722,67.0774,67.1406,8411.1191
2011-06-01 10:40:00,85.01,85.01,84.89,84.9,10052.313057749512,67.1406,67.1406,67.0458,67.0537,10052.3131
2011-06-01 10:45:00,84.91,84.92,84.87,84.89,9231.71607344343,67.0616,67.0695,67.03,67.0458,9231.7161
2011-06-01 10:50:00,84.89,84.92,84.86,84.88,15591.34270181557,67.0458,67.0695,67.0221,67.0379,15591.3427
2011-06-01 10:55:00,84.88,84.96,84.87,84.96,4513.283413683455,67.0379,67.1011,67.03,67.1011,4513.2834
2011-06-01 11:00:00,84.96,85.06,84.94,85.05,7385.372858754744,67.1011,67.1801,67.0853,67.1722,7385.3729
2011-06-01 11:05:00,85.05,85.13,85.03,85.13,11796.081649399935,67.1722,67.2353,67.1564,67.2353,11796.0816
2011-06-01 11:10:00,85.13,85.14,85.06,85.08,12411.5293876295,67.2353,67.2432,67.1801,67.1959,12411.5294
2011-06-01 11:15:00,85.07,85.1,85.04,85.1,10872.910042055595,67.188,67.2117,67.1643,67.2117,10872.91
2011-06-01 11:20:00,85.1,85.18,85.1,85.17,6051.902759257359,67.2117,67.2748,67.2117,67.2669,6051.9028
2011-06-01 11:25:00,85.18,85.28,85.18,85.28,12616.67863370602,67.2748,67.3538,67.2748,67.3538,12616.6786
2011-06-01 11:30:00,85.27,85.29,85.11,85.17,14360.447225356444,67.3459,67.3617,67.2196,67.2669,14360.4472
2011-06-01 11:35:00,85.17,85.17,85.13,85.15,8718.842958252128,67.2669,67.2669,67.2353,67.2511,8718.843
2011-06-01 11:40:00,85.16,85.2,85.15,85.19,4410.708790645194,67.259,67.2906,67.2511,67.2827,4410.7088
2011-06-01 11:45:00,85.19,85.22,85.15,85.17,7590.522104831264,67.2827,67.3064,67.2511,67.2669,7590.5221
2011-06-01 11:50:00,85.17,85.17,85.13,85.15,3590.111806339112,67.2669,67.2669,67.2353,67.2511,3590.1118
2011-06-01 11:55:00,85.15,85.2,85.15,85.18,6462.201251410401,67.2511,67.2906,67.2511,67.2748,6462.2013
2011-06-01 12:00:00,85.17,85.2,85.11,85.11,6769.925120525182,67.2669,67.2906,67.2196,67.2196,6769.9251
2011-06-01 12:05:00,85.1,85.1,84.95,84.95,16206.790440045132,67.2117,67.2117,67.0932,67.0932,16206.7904
2011-06-01 12:10:00,84.95,84.95,84.87,84.93,11796.081649399935,67.0932,67.0932,67.03,67.0774,11796.0816
2011-06-01 12:15:00,84.93,84.99,84.9,84.97,24105.036413991176,67.0774,67.1248,67.0537,67.109,24105.0364
2011-06-01 12:20:00,84.96,85.0,84.92,84.99,35798.543440352856,67.1011,67.1327,67.0695,67.1248,35798.5434
2011-06-01 12:25:00,84.99,85.01,84.93,84.98,8513.693712175607,67.1248,67.1406,67.0774,67.1169,8513.6937
2011-06-01 12:30:00,84.98,85.01,84.98,84.99,6359.626628372141,67.1169,67.1406,67.1169,67.1248,6359.6266
2011-06-01 12:35:00,84.98,85.08,84.98,85.08,6564.775874448661,67.1169,67.1959,67.1169,67.1959,6564.7759
2011-06-01 12:40:00,85.08,85.08,85.05,85.06,7180.223612678223,67.1959,67.1959,67.1722,67.1801,7180.2236
2011-06-01 12:45:00,85.06,85.12,85.06,85.11,4615.858036721715,67.1801,67.2275,67.1801,67.2196,4615.858
2011-06-01 12:50:00,85.12,85.18,85.12,85.18,20309.775361575543,67.2275,67.2748,67.2275,67.2748,20309.7754
2011-06-01 12:55:00,85.18,85.19,85.16,85.19,10872.910042055595,67.2748,67.2827,67.259,67.2827,10872.91
2011-06-01 13:00:00,85.18,85.22,85.18,85.22,8411.119089137346,67.2748,67.3064,67.2748,67.3064,8411.1191
2011-06-01 13:05:00,85.22,85.28,85.2,85.23,12001.23089547646,67.3064,67.3538,67.2906,67.3143,12001.2309
2011-06-01 13:10:00,85.23,85.25,85.21,85.23,15591.34270181557,67.3143,67.3301,67.2985,67.3143,15591.3427
2011-06-01 13:15:00,85.23,85.28,85.2,85.27,14668.171094471229,67.3143,67.3538,67.2906,67.3459,14668.1711
2011-06-01 13:20:00,85.27,85.28,85.21,85.24,10257.462303826032,67.3459,67.3538,67.2985,67.3222,10257.4623
2011-06-01 13:25:00,85.23,85.27,85.1,85.14,17027.387424351215,67.3143,67.3459,67.2117,67.2432,17027.3874
2011-06-01 13:30:00,85.13,85.21,85.09,85.21,13232.126371935585,67.2353,67.2985,67.2038,67.2985,13232.1264
2011-06-01 13:35:00,85.21,85.26,85.19,85.26,10360.036926864292,67.2985,67.338,67.2827,67.338,10360.0369
2011-06-01 13:40:00,85.26,85.26,85.21,85.26,16411.939686121652,67.338,67.338,67.2985,67.338,16411.9397
2011-06-01 13:45:00,85.26,85.26,85.23,85.26,8616.268335213868,67.338,67.338,67.3143,67.338,8616.2683
2011-06-01 13:50:00,85.26,85.26,85.26,85.26,5744.178890142579,67.338,67.338,67.338,67.338,5744.1789
2011-06-01 13:55:00,85.26,85.31,85.26,85.31,7898.245973946045,67.338,67.3775,67.338,67.3775,7898.246
2011-06-01 14:00:00,85.3,85.31,85.28,85.3,19284.029131192943,67.3696,67.3775,67.3538,67.3696,19284.0291
2011-06-01 14:05:00,85.31,85.35,85.3,85.35,6154.47738229562,67.3775,67.4091,67.3696,67.4091,6154.4774
2011-06-01 14:10:00,85.34,85.38,85.28,85.32,11898.656272438198,67.4012,67.4328,67.3538,67.3854,11898.6563
2011-06-01 14:15:00,85.32,85.39,85.3,85.39,9334.29069648169,67.3854,67.4407,67.3696,67.4407,9334.2907
2011-06-01 14:20:00,85.38,85.44,85.38,85.4,15488.76807877731,67.4328,67.4802,67.4328,67.4486,15488.7681
2011-06-01 14:25:00,85.39,85.41,85.35,85.37,6975.074366601702,67.4407,67.4565,67.4091,67.4249,6975.0744
2011-06-01 14:30:00,85.36,85.36,85.26,85.28,23181.86480664684,67.417,67.417,67.338,67.3538,23181.8648
2011-06-01 14:35:00,85.26,85.31,85.22,85.3,10462.611549902556,67.338,67.3775,67.3064,67.3696,10462.6115
2011-06-01 14:40:00,85.31,85.31,85.27,85.3,15078.46958662427,67.3775,67.3775,67.3459,67.3696,15078.4696
2011-06-01 14:45:00,85.3,85.38,85.26,85.37,23284.43942968509,67.3696,67.4328,67.338,67.4249,23284.4394
2011-06-01 14:50:00,85.35,85.42,85.34,85.41,15181.044209662528,67.4091,67.4644,67.4012,67.4565,15181.0442
2011-06-01 14:55:00,85.42,85.47,85.37,85.42,52928.50548774233,67.4644,67.5039,67.4249,67.4644,52928.5055
2011-06-01 15:00:00,85.41,85.41,85.3,85.34,13232.126371935585,67.4565,67.4565,67.3696,67.4012,13232.1264
2011-06-01 15:05:00,85.32,85.36,85.29,85.32,16822.238178274692,67.3854,67.417,67.3617,67.3854,16822.2382
2011-06-01 15:10:00,85.32,85.33,85.28,85.3,23899.887167914658,67.3854,67.3933,67.3538,67.3696,23899.8872
2011-06-01 15:15:00,85.29,85.3,85.25,85.26,10360.036926864292,67.3617,67.3696,67.3301,67.338,10360.0369
2011-06-01 15:20:00,85.27,85.27,85.17,85.17,13642.424864088624,67.3459,67.3459,67.2669,67.2669,13642.4249
2011-06-01 15:25:00,85.17,85.2,85.15,85.15,20309.775361575543,67.2669,67.2906,67.2511,67.2511,20309.7754
2011-06-01 15:30:00,85.15,85.17,85.12,85.17,17847.984408657296,67.2511,67.2669,67.2275,67.2669,17847.9844
2011-06-01 15:35:00,85.17,85.2,85.15,85.19,11796.081649399935,67.2669,67.2906,67.2511,67.2827,11796.0816
2011-06-01 15:40:00,85.19,85.2,84.99,85.0,22053.54395322597,67.2827,67.2906,67.1248,67.1327,22053.544
2011-06-01 15:45:00,84.99,85.09,84.92,84.95,46979.177351523234,67.1248,67.2038,67.0695,67.0932,46979.1774
2011-06-01 15:50:00,84.94,84.99,84.87,84.99,36311.41655554416,67.0853,67.1248,67.03,67.1248,36311.4166
2011-06-01 15:55:00,84.99,84.99,84.92,84.94,73546.00471843265,67.1248,67.1248,67.0695,67.0853,73546.0047
2011-06-02 09:30:00,84.83,84.86,84.41,84.46,13437.275618012103,66.9984,67.0221,66.6667,66.7062,13437.2756
2011-06-02 09:35:00,84.45,84.6,84.45,84.53,14975.894963586008,66.6983,66.8168,66.6983,66.7615,14975.895
2011-06-02 09:40:00,84.53,84.53,84.41,84.52,13232.126371935585,66.7615,66.7615,66.6667,66.7536,13232.1264
2011-06-02 09:45:00,84.52,84.53,84.27,84.33,9847.163811672992,66.7536,66.7615,66.5561,66.6035,9847.1638
2011-06-02 09:50:00,84.32,84.4,84.28,84.31,17540.260539542516,66.5956,66.6588,66.564,66.5877,17540.2605
2011-06-02 09:55:00,84.33,84.46,84.32,84.38,20514.924607652065,66.6035,66.7062,66.5956,66.643,20514.9246
2011-06-02 10:00:00,84.38,84.47,84.36,84.47,16617.088932198174,66.643,66.7141,66.6272,66.7141,16617.0889
2011-06-02 10:05:00,84.48,84.56,84.44,84.53,13232.126371935585,66.722,66.7852,66.6904,66.7615,13232.1264
2011-06-02 10:10:00,84.53,84.59,84.52,84.55,5026.156528874756,66.7615,66.8089,66.7536,66.7773,5026.1565
2011-06-02 10:15:00,84.55,84.55,84.5,84.5,14257.872602318186,66.7773,66.7773,66.7378,66.7378,14257.8726
2011-06-02 10:20:00,84.52,84.57,84.49,84.54,15591.34270181557,66.7536,66.7931,66.7299,66.7694,15591.3427
2011-06-02 10:25:00,84.53,84.54,84.51,84.52,14975.894963586008,66.7615,66.7694,66.7457,66.7536,14975.895
2011-06-02 10:30:00,84.51,84.52,84.44,84.48,9129.14145040517,66.7457,66.7536,66.6904,66.722,9129.1415
2011-06-02 10:35:00,84.48,84.53,84.45,84.52,4923.581905836496,66.722,66.7615,66.6983,66.7536,4923.5819
2011-06-02 10:40:00,84.49,84.51,84.45,84.49,12001.23089547646,66.7299,66.7457,66.6983,66.7299,12001.2309
2011-06-02 10:45:00,84.5,84.5,84.47,84.48,2564.365575956508,66.7378,66.7378,66.7141,66.722,2564.3656
2011-06-02 10:50:00,84.49,84.49,84.39,84.39,5539.029644066058,66.7299,66.7299,66.6509,66.6509,5539.0296
2011-06-02 10:55:00,84.4,84.43,84.35,84.35,4308.134167606934,66.6588,66.6825,66.6193,66.6193,4308.1342
2011-06-02 11:00:00,84.34,84.42,84.32,84.39,14873.320340547749,66.6114,66.6746,66.5956,66.6509,14873.3203
2011-06-02 11:05:00,84.38,84.38,84.27,84.27,3897.8356754538927,66.643,66.643,66.5561,66.5561,3897.8357
2011-06-02 11:10:00,84.27,84.27,84.22,84.23,4410.708790645194,66.5561,66.5561,66.5166,66.5245,4410.7088
2011-06-02 11:15:00,84.22,84.25,84.15,84.24,10565.186172940814,66.5166,66.5403,66.4613,66.5324,10565.1862
2011-06-02 11:20:00,84.23,84.26,84.09,84.16,10462.611549902556,66.5245,66.5482,66.414,66.4692,10462.6115
2011-06-02 11:25:00,84.18,84.18,84.09,84.09,11180.633911170376,66.485,66.485,66.414,66.414,11180.6339
2011-06-02 11:30:00,84.09,84.11,84.0,84.0,12719.25325674428,66.414,66.4298,66.3429,66.3429,12719.2533
2011-06-02 11:35:00,84.03,84.07,83.97,83.99,12411.5293876295,66.3666,66.3982,66.3192,66.335,12411.5294
2011-06-02 11:40:00,83.98,84.03,83.97,83.99,7180.223612678223,66.3271,66.3666,66.3192,66.335,7180.2236
2011-06-02 11:45:00,84.01,84.01,83.88,83.92,8821.417581290389,66.3508,66.3508,66.2481,66.2797,8821.4176
2011-06-02 11:50:00,83.94,83.99,83.92,83.97,4410.708790645194,66.2955,66.335,66.2797,66.3192,4410.7088
2011-06-02 11:55:00,83.96,84.04,83.96,84.03,3282.3879372243305,66.3113,66.3745,66.3113,66.3666,3282.3879
2011-06-02 12:00:00,84.0,84.0,83.91,83.92,4410.708790645194,66.3429,66.3429,66.2718,66.2797,4410.7088
2011-06-02 12:05:00,83.91,83.92,83.9,83.9,1846.343214688686,66.2718,66.2797,66.2639,66.2639,1846.3432
2011-06-02 12:10:00,83.9,83.91,83.83,83.87,11385.783157246897,66.2639,66.2718,66.2086,66.2402,11385.7832
2011-06-02 12:15:00,83.88,83.93,83.84,83.9,4615.858036721715,66.2481,66.2876,66.2165,66.2639,4615.858
2011-06-02 12:20:00,83.89,83.93,83.88,83.9,4102.984921530413,66.256,66.2876,66.2481,66.2639,4102.9849
2011-06-02 12:25:00,83.9,83.9,83.85,83.88,7385.372858754744,66.2639,66.2639,66.2244,66.2481,7385.3729
2011-06-02 12:30:00,83.88,83.88,83.83,83.84,6462.201251410401,66.2481,66.2481,66.2086,66.2165,6462.2013
2011-06-02 12:35:00,83.84,83.84,83.77,83.79,12719.25325674428,66.2165,66.2165,66.1612,66.177,12719.2533
2011-06-02 12:40:00,83.8,83.91,83.79,83.91,6975.074366601702,66.1849,66.2718,66.177,66.2718,6975.0744
2011-06-02 12:45:00,83.92,83.96,83.89,83.93,5231.305774951277,66.2797,66.3113,66.256,66.2876,5231.3058
2011-06-02 12:50:00,83.96,84.02,83.93,84.0,5846.753513180839,66.3113,66.3587,66.2876,66.3429,5846.7535
2011-06-02 12:55:00,83.99,84.02,83.97,84.01,4615.858036721715,66.335,66.3587,66.3192,66.3508,4615.858
2011-06-02 13:00:00,84.02,84.06,83.97,84.0,23592.163298799875,66.3587,66.3903,66.3192,66.3429,23592.1633
2011-06-02 13:05:00,84.02,84.09,84.02,84.05,11898.656272438198,66.3587,66.414,66.3587,66.3824,11898.6563
2011-06-02 13:10:00,84.05,84.06,84.02,84.05,13744.999487126885,66.3824,66.3903,66.3587,66.3824,13744.9995
2011-06-02 13:15:00,84.05,84.09,84.04,84.08,11796.081649399935,66.3824,66.414,66.3745,66.4061,11796.0816
2011-06-02 13:20:00,84.08,84.1,84.06,84.09,5231.305774951277,66.4061,66.4219,66.3903,66.414,5231.3058
2011-06-02 13:25:00,84.07,84.18,84.06,84.17,11796.081649399935,66.3982,66.485,66.3903,66.4771,11796.0816
2011-06-02 13:30:00,84.16,84.16,84.05,84.12,23181.86480664684,66.4692,66.4692,66.3824,66.4377,23181.8648
2011-06-02 13:35:00,84.12,84.12,84.07,84.09,6462.201251410401,66.4377,66.4377,66.3982,66.414,6462.2013
2011-06-02 13:40:00,84.1,84.19,84.09,84.19,9129.14145040517,66.4219,66.4929,66.414,66.4929,9129.1415
2011-06-02 13:45:00,84.19,84.19,84.13,84.13,5846.753513180839,66.4929,66.4929,66.4456,66.4456,5846.7535
2011-06-02 13:50:00,84.12,84.14,84.1,84.13,7282.798235716484,66.4377,66.4535,66.4219,66.4456,7282.7982
2011-06-02 13:55:00,84.14,84.18,84.14,84.14,9539.43994255821,66.4535,66.485,66.4535,66.4535,9539.4399
2011-06-02 14:00:00,84.14,84.19,84.1,84.17,14052.723356241666,66.4535,66.4929,66.4219,66.4771,14052.7234
2011-06-02 14:05:00,84.16,84.19,84.15,84.18,11078.059288132115,66.4692,66.4929,66.4613,66.485,11078.0593
2011-06-02 14:10:00,84.19,84.27,84.19,84.26,9847.163811672992,66.4929,66.5561,66.4929,66.5482,9847.1638
2011-06-02 14:15:00,84.28,84.36,84.15,84.15,27900.29746640681,66.564,66.6272,66.4613,66.4613,27900.2975
2011-06-02 14:20:00,84.11,84.16,84.09,84.13,9231.71607344343,66.4298,66.4692,66.414,66.4456,9231.7161
2011-06-02 14:25:00,84.11,84.16,84.1,84.1,3795.261052415632,66.4298,66.4692,66.4219,66.4219,3795.2611
2011-06-02 14:30:00,84.11,84.19,84.1,84.17,4821.007282798236,66.4298,66.4929,66.4219,66.4771,4821.0073
2011-06-02 14:35:00,84.19,84.2,84.17,84.18,3590.111806339112,66.4929,66.5008,66.4771,66.485,3590.1118
2011-06-02 14:40:00,84.19,84.21,84.17,84.19,5846.753513180839,66.4929,66.5087,66.4771,66.4929,5846.7535
2011-06-02 14:45:00,84.18,84.23,84.16,84.23,4102.984921530413,66.485,66.5245,66.4692,66.5245,4102.9849
2011-06-02 14:50:00,84.23,84.25,84.2,84.24,13744.999487126885,66.5245,66.5403,66.5008,66.5324,13744.9995
2011-06-02 14:55:00,84.24,84.25,84.21,84.23,7590.522104831264,66.5324,66.5403,66.5087,66.5245,7590.5221
2011-06-02 15:00:00,84.23,84.27,84.16,84.2,11283.208534208636,66.5245,66.5561,66.4692,66.5008,11283.2085
2011-06-02 15:05:00,84.19,84.23,84.16,84.16,8308.544466099087,66.4929,66.5245,66.4692,66.4692,8308.5445
2011-06-02 15:10:00,84.16,84.2,84.16,84.19,5026.156528874756,66.4692,66.5008,66.4692,66.4929,5026.1565
2011-06-02 15:15:00,84.18,84.19,84.11,84.13,10975.484665093856,66.485,66.4929,66.4298,66.4456,10975.4847
2011-06-02 15:20:00,84.13,84.22,84.12,84.18,9334.29069648169,66.4456,66.5166,66.4377,66.485,9334.2907
2011-06-02 15:25:00,84.2,84.2,84.13,84.17,11180.633911170376,66.5008,66.5008,66.4456,66.4771,11180.6339
2011-06-02 15:30:00,84.17,84.24,84.16,84.17,17232.536670427737,66.4771,66.5324,66.4692,66.4771,17232.5367
2011-06-02 15:35:00,84.17,84.22,84.17,84.19,18463.43214688686,66.4771,66.5166,66.4771,66.4929,18463.4321
2011-06-02 15:40:00,84.21,84.27,84.2,84.24,16309.365063083393,66.5087,66.5561,66.5008,66.5324,16309.3651
2011-06-02 15:45:00,84.24,84.25,84.16,84.2,29849.215304133755,66.5324,66.5403,66.4692,66.5008,29849.2153
2011-06-02 15:50:00,84.19,84.19,84.1,84.15,38157.75977023284,66.4929,66.4929,66.4219,66.4613,38157.7598
2011-06-02 15:55:00,84.16,84.26,84.12,84.18,67494.1019591753,66.4692,66.5482,66.4377,66.485,67494.102
2011-06-03 09:30:00,83.52,83.55,83.28,83.3,35183.09570212329,65.9638,65.9875,65.7742,65.79,35183.0957
2011-06-03 09:35:00,83.31,83.36,83.16,83.19,15796.491947892093,65.7979,65.8374,65.6795,65.7031,15796.4919
2011-06-03 09:40:00,83.24,83.3,82.94,82.98,25848.805005641603,65.7426,65.79,65.5057,65.5373,25848.805
2011-06-03 09:45:00,83.03,83.04,82.87,82.94,9231.71607344343,65.5768,65.5847,65.4504,65.5057,9231.7161
2011-06-03 09:50:00,82.92,83.0,82.92,83.0,10360.036926864292,65.4899,65.5531,65.4899,65.5531,10360.0369
2011-06-03 09:55:00,82.99,83.12,82.99,83.1,9949.738434711251,65.5452,65.6479,65.5452,65.6321,9949.7384
2011-06-03 10:00:00,83.11,83.27,83.09,83.25,19899.476869422502,65.64,65.7663,65.6242,65.7505,19899.4769
2011-06-03 10:05:00,83.25,83.33,83.24,83.31,11385.783157246897,65.7505,65.8137,65.7426,65.7979,11385.7832
2011-06-03 10:10:00,83.31,83.38,83.3,83.32,17232.536670427737,65.7979,65.8532,65.79,65.8058,17232.5367
2011-06-03 10:15:00,83.31,83.36,83.31,83.35,8513.693712175607,65.7979,65.8374,65.7979,65.8295,8513.6937
2011-06-03 10:20:00,83.36,83.36,83.31,83.32,5641.604267104318,65.8374,65.8374,65.7979,65.8058,5641.6043
2011-06-03 10:25:00,83.33,83.53,83.31,83.52,9436.86531951995,65.8137,65.9717,65.7979,65.9638,9436.8653
2011-06-03 10:30:00,83.5,83.61,83.5,83.56,7180.223612678223,65.948,66.0349,65.948,65.9954,7180.2236
2011-06-03 10:35:00,83.58,83.6,83.52,83.58,4102.984921530413,66.0112,66.027,65.9638,66.0112,4102.9849
2011-06-03 10:40:00,83.58,83.66,83.57,83.64,12719.25325674428,66.0112,66.0743,66.0033,66.0586,12719.2533
2011-06-03 10:45:00,83.64,83.7,83.64,83.69,6154.47738229562,66.0586,66.1059,66.0586,66.098,6154.4774
2011-06-03 10:50:00,83.66,83.69,83.57,83.63,8411.119089137346,66.0743,66.098,66.0033,66.0507,8411.1191
2011-06-03 10:55:00,83.64,83.65,83.61,83.62,4615.858036721715,66.0586,66.0665,66.0349,66.0428,4615.858
2011-06-03 11:00:00,83.64,83.69,83.59,83.66,9642.014565596472,66.0586,66.098,66.0191,66.0743,9642.0146
2011-06-03 11:05:00,83.66,83.66,83.51,83.51,6564.775874448661,66.0743,66.0743,65.9559,65.9559,6564.7759
2011-06-03 11:10:00,83.51,83.53,83.46,83.51,8411.119089137346,65.9559,65.9717,65.9164,65.9559,8411.1191
2011-06-03 11:15:00,83.51,83.52,83.41,83.44,4410.708790645194,65.9559,65.9638,65.8769,65.9006,4410.7088
2011-06-03 11:20:00,83.48,83.58,83.48,83.57,5333.880397989537,65.9322,66.0112,65.9322,66.0033,5333.8804
2011-06-03 11:25:00,83.57,83.58,83.48,83.48,1846.343214688686,66.0033,66.0112,65.9322,65.9322,1846.3432
2011-06-03 11:30:00,83.48,83.6,83.48,83.59,5436.455021027798,65.9322,66.027,65.9322,66.0191,5436.455
2011-06-03 11:35:00,83.58,83.62,83.54,83.56,5026.156528874756,66.0112,66.0428,65.9796,65.9954,5026.1565
2011-06-03 11:40:00,83.56,83.59,83.55,83.57,4615.858036721715,65.9954,66.0191,65.9875,66.0033,4615.858
2011-06-03 11:45:00,83.58,83.58,83.54,83.58,9026.566827366907,66.0112,66.0112,65.9796,66.0112,9026.5668
2011-06-03 11:50:00,83.58,83.65,83.58,83.65,3897.8356754538927,66.0112,66.0665,66.0112,66.0665,3897.8357
2011-06-03 11:55:00,83.64,83.64,83.59,83.61,4102.984921530413,66.0586,66.0586,66.0191,66.0349,4102.9849
2011-06-03 12:00:00,83.62,83.68,83.62,83.64,7385.372858754744,66.0428,66.0901,66.0428,66.0586,7385.3729
2011-06-03 12:05:00,83.61,83.64,83.53,83.64,11488.357780285158,66.0349,66.0586,65.9717,66.0586,11488.3578
2011-06-03 12:10:00,83.61,83.66,83.61,83.66,7077.648989639963,66.0349,66.0743,66.0349,66.0743,7077.649
2011-06-03 12:15:00,83.66,83.71,83.64,83.71,5846.753513180839,66.0743,66.1138,66.0586,66.1138,5846.7535
2011-06-03 12:20:00,83.7,83.72,83.69,83.72,7385.372858754744,66.1059,66.1217,66.098,66.1217,7385.3729
2011-06-03 12:25:00,83.73,83.73,83.7,83.72,4410.708790645194,66.1296,66.1296,66.1059,66.1217,4410.7088
2011-06-03 12:30:00,83.72,83.78,83.71,83.77,12103.80551851472,66.1217,66.1691,66.1138,66.1612,12103.8055
2011-06-03 12:35:00,83.76,83.83,83.74,83.82,11590.932403323415,66.1533,66.2086,66.1375,66.2007,11590.9324
2011-06-03 12:40:00,83.82,83.83,83.81,83.82,6257.0520053338805,66.2007,66.2086,66.1928,66.2007,6257.052
2011-06-03 12:45:00,83.83,83.88,83.82,83.88,10872.910042055595,66.2086,66.2481,66.2007,66.2481,10872.91
2011-06-03 12:50:00,83.9,83.93,83.89,83.91,13334.700994973842,66.2639,66.2876,66.256,66.2718,13334.701
2011-06-03 12:55:00,83.91,83.92,83.8,83.87,10975.484665093856,66.2718,66.2797,66.1849,66.2402,10975.4847
2011-06-03 13:00:00,83.86,83.86,83.83,83.86,2256.6417068417272,66.2323,66.2323,66.2086,66.2323,2256.6417
2011-06-03 13:05:00,83.86,83.91,83.86,83.89,5231.305774951277,66.2323,66.2718,66.2323,66.256,5231.3058
2011-06-03 13:10:00,83.88,83.89,83.84,83.86,5641.604267104318,66.2481,66.256,66.2165,66.2323,5641.6043
2011-06-03 13:15:00,83.87,83.89,83.86,83.89,5436.455021027798,66.2402,66.256,66.2323,66.256,5436.455
2011-06-03 13:20:00,83.89,83.89,83.82,83.83,6872.499743563442,66.256,66.256,66.2007,66.2086,6872.4997
2011-06-03 13:25:00,83.81,83.82,83.78,83.8,8411.119089137346,66.1928,66.2007,66.1691,66.1849,8411.1191
2011-06-03 13:30:00,83.79,83.85,83.79,83.85,7590.522104831264,66.177,66.2244,66.177,66.2244,7590.5221
2011-06-03 13:35:00,83.84,83.86,83.82,83.84,6154.47738229562,66.2165,66.2323,66.2007,66.2165,6154.4774
2011-06-03 13:40:00,83.84,83.92,83.84,83.89,5436.455021027798,66.2165,66.2797,66.2165,66.256,5436.455
2011-06-03 13:45:00,83.91,83.93,83.9,83.91,4410.708790645194,66.2718,66.2876,66.2639,66.2718,4410.7088
2011-06-03 13:50:00,83.9,83.93,83.89,83.93,4410.708790645194,66.2639,66.2876,66.256,66.2876,4410.7088
2011-06-03 13:55:00,83.93,83.93,83.86,83.89,15181.044209662528,66.2876,66.2876,66.2323,66.256,15181.0442
2011-06-03 14:00:00,83.87,83.88,83.81,83.84,14873.320340547749,66.2402,66.2481,66.1928,66.2165,14873.3203
2011-06-03 14:05:00,83.84,83.88,83.82,83.86,9231.71607344343,66.2165,66.2481,66.2007,66.2323,9231.7161
2011-06-03 14:10:00,83.85,83.86,83.79,83.84,11078.059288132115,66.2244,66.2323,66.177,66.2165,11078.0593
2011-06-03 14:15:00,83.85,83.93,83.84,83.91,11693.507026361678,66.2244,66.2876,66.2165,66.2718,11693.507
2011-06-03 14:20:00,83.93,83.97,83.89,83.89,11180.633911170376,66.2876,66.3192,66.256,66.256,11180.6339
2011-06-03 14:25:00,83.88,83.97,83.88,83.89,7898.245973946045,66.2481,66.3192,66.2481,66.256,7898.246
2011-06-03 14:30:00,83.89,83.92,83.89,83.91,9847.163811672992,66.256,66.2797,66.256,66.2718,9847.1638
2011-06-03 14:35:00,83.92,83.95,83.84,83.86,14463.021848394706,66.2797,66.3034,66.2165,66.2323,14463.0218
2011-06-03 14:40:00,83.86,83.9,83.81,83.89,8616.268335213868,66.2323,66.2639,66.1928,66.256,8616.2683
2011-06-03 14:45:00,83.89,83.9,83.85,83.89,10154.887680787771,66.256,66.2639,66.2244,66.256,10154.8877
2011-06-03 14:50:00,83.9,83.93,83.88,83.89,4923.581905836496,66.2639,66.2876,66.2481,66.256,4923.5819
2011-06-03 14:55:00,83.89,83.89,83.83,83.84,15591.34270181557,66.256,66.256,66.2086,66.2165,15591.3427
2011-06-03 15:00:00,83.84,83.85,83.76,83.78,26156.528874756383,66.2165,66.2244,66.1533,66.1691,26156.5289
2011-06-03 15:05:00,83.75,83.75,83.66,83.67,7898.245973946045,66.1454,66.1454,66.0743,66.0822,7898.246
2011-06-03 15:10:00,83.66,83.67,83.59,83.6,8923.992204328648,66.0743,66.0822,66.0191,66.027,8923.9922
2011-06-03 15:15:00,83.62,83.68,83.61,83.63,9847.163811672992,66.0428,66.0901,66.0349,66.0507,9847.1638
2011-06-03 15:20:00,83.62,83.68,83.6,83.67,7487.947481793004,66.0428,66.0901,66.027,66.0822,7487.9475
2011-06-03 15:25:00,83.67,83.69,83.64,83.69,7487.947481793004,66.0822,66.098,66.0586,66.098,7487.9475
2011-06-03 15:30:00,83.69,83.74,83.68,83.7,14155.297979279923,66.098,66.1375,66.0901,66.1059,14155.298
2011-06-03 15:35:00,83.7,83.72,83.68,83.72,10770.335419017334,66.1059,66.1217,66.0901,66.1217,10770.3354
2011-06-03 15:40:00,83.73,83.78,83.7,83.73,16617.088932198174,66.1296,66.1691,66.1059,66.1296,16617.0889
2011-06-03 15:45:00,83.72,83.73,83.66,83.67,13744.999487126885,66.1217,66.1296,66.0743,66.0822,13744.9995
2011-06-03 15:50:00,83.68,83.69,83.54,83.54,25130.78264437378,66.0901,66.098,65.9796,65.9796,25130.7826
2011-06-03 15:55:00,83.54,83.65,83.54,83.63,37542.31203200328,65.9796,66.0665,65.9796,66.0507,37542.312
2011-06-06 09:30:00,83.37,83.49,83.24,83.28,9539.43994255821,65.8453,65.9401,65.7426,65.7742,9539.4399
2011-06-06 09:35:00,83.27,83.27,83.12,83.15,4821.007282798236,65.7663,65.7663,65.6479,65.6716,4821.0073
2011-06-06 09:40:00,83.17,83.5,83.12,83.49,9847.163811672992,65.6873,65.948,65.6479,65.9401,9847.1638
2011-06-06 09:45:00,83.45,83.49,83.36,83.37,4102.984921530413,65.9085,65.9401,65.8374,65.8453,4102.9849
2011-06-06 09:50:00,83.37,83.44,83.33,83.37,6769.925120525182,65.8453,65.9006,65.8137,65.8453,6769.9251
2011-06-06 09:55:00,83.4,83.42,83.36,83.39,9231.71607344343,65.869,65.8848,65.8374,65.8611,9231.7161
2011-06-06 10:00:00,83.37,83.41,83.2,83.2,15591.34270181557,65.8453,65.8769,65.711,65.711,15591.3427
2011-06-06 10:05:00,83.18,83.31,83.17,83.23,21438.09621499641,65.6952,65.7979,65.6873,65.7347,21438.0962
2011-06-06 10:10:00,83.26,83.35,83.25,83.29,5744.178890142579,65.7584,65.8295,65.7505,65.7821,5744.1789
2011-06-06 10:15:00,83.3,83.31,83.19,83.23,8205.969843060826,65.79,65.7979,65.7031,65.7347,8205.9698
2011-06-06 10:20:00,83.22,83.27,83.15,83.24,11796.081649399935,65.7268,65.7663,65.6716,65.7426,11796.0816
2011-06-06 10:25:00,83.26,83.3,83.18,83.18,6667.350497486921,65.7584,65.79,65.6952,65.6952,6667.3505
2011-06-06 10:30:00,83.14,83.14,83.09,83.09,3384.962560262591,65.6637,65.6637,65.6242,65.6242,3384.9626
2011-06-06 10:35:00,83.07,83.11,83.07,83.1,3590.111806339112,65.6084,65.64,65.6084,65.6321,3590.1118
2011-06-06 10:40:00,83.09,83.1,83.01,83.04,5128.731151913016,65.6242,65.6321,65.561,65.5847,5128.7312
2011-06-06 10:45:00,83.04,83.05,82.94,82.96,6975.074366601702,65.5847,65.5926,65.5057,65.5215,6975.0744
2011-06-06 10:50:00,82.95,82.99,82.95,82.98,4615.858036721715,65.5136,65.5452,65.5136,65.5373,4615.858
2011-06-06 10:55:00,82.96,82.96,82.91,82.91,3590.111806339112,65.5215,65.5215,65.482,65.482,3590.1118
2011-06-06 11:00:00,82.93,83.07,82.92,83.06,5641.604267104318,65.4978,65.6084,65.4899,65.6005,5641.6043
2011-06-06 11:05:00,83.08,83.09,83.04,83.06,3590.111806339112,65.6163,65.6242,65.5847,65.6005,3590.1118
2011-06-06 11:10:00,83.05,83.12,83.05,83.1,4513.283413683455,65.5926,65.6479,65.5926,65.6321,4513.2834
2011-06-06 11:15:00,83.1,83.1,83.02,83.02,5846.753513180839,65.6321,65.6321,65.5689,65.5689,5846.7535
2011-06-06 11:20:00,83.02,83.06,83.01,83.05,5846.753513180839,65.5689,65.6005,65.561,65.5926,5846.7535
2011-06-06 11:25:00,83.04,83.09,83.04,83.06,5436.455021027798,65.5847,65.6242,65.5847,65.6005,5436.455
2011-06-06 11:30:00,83.05,83.06,83.01,83.02,6359.626628372141,65.5926,65.6005,65.561,65.5689,6359.6266
2011-06-06 11:35:00,83.03,83.07,82.97,82.97,6975.074366601702,65.5768,65.6084,65.5294,65.5294,6975.0744
2011-06-06 11:40:00,82.99,83.0,82.92,82.92,3282.3879372243305,65.5452,65.5531,65.4899,65.4899,3282.3879
2011-06-06 11:45:00,82.92,82.96,82.9,82.92,7077.648989639963,65.4899,65.5215,65.4741,65.4899,7077.649
2011-06-06 11:50:00,82.93,82.93,82.9,82.92,6359.626628372141,65.4978,65.4978,65.4741,65.4899,6359.6266
2011-06-06 11:55:00,82.95,82.99,82.94,82.99,4923.581905836496,65.5136,65.5452,65.5057,65.5452,4923.5819
2011-06-06 12:00:00,82.98,82.98,82.95,82.96,4308.134167606934,65.5373,65.5373,65.5136,65.5215,4308.1342
2011-06-06 12:05:00,82.94,82.98,82.94,82.97,2359.216329879988,65.5057,65.5373,65.5057,65.5294,2359.2163
2011-06-06 12:10:00,82.96,83.0,82.94,82.98,9642.014565596472,65.5215,65.5531,65.5057,65.5373,9642.0146
2011-06-06 12:15:00,82.99,83.04,82.98,83.04,5231.305774951277,65.5452,65.5847,65.5373,65.5847,5231.3058
2011-06-06 12:20:00,83.02,83.03,83.0,83.0,7693.096727869524,65.5689,65.5768,65.5531,65.5531,7693.0967
2011-06-06 12:25:00,83.01,83.04,83.0,83.01,3487.537183300851,65.561,65.5847,65.5531,65.561,3487.5372
2011-06-06 12:30:00,83.01,83.02,82.96,82.99,8923.992204328648,65.561,65.5689,65.5215,65.5452,8923.9922
2011-06-06 12:35:00,82.98,83.02,82.97,83.02,5333.880397989537,65.5373,65.5689,65.5294,65.5689,5333.8804
2011-06-06 12:40:00,83.01,83.01,82.94,82.98,3692.686429377372,65.561,65.561,65.5057,65.5373,3692.6864
2011-06-06 12:45:00,82.97,82.99,82.97,82.97,2051.4924607652065,65.5294,65.5452,65.5294,65.5294,2051.4925
2011-06-06 12:50:00,82.99,83.01,82.97,83.0,3487.537183300851,65.5452,65.561,65.5294,65.5531,3487.5372
2011-06-06 12:55:00,83.01,83.02,82.98,83.02,4513.283413683455,65.561,65.5689,65.5373,65.5689,4513.2834
2011-06-06 13:00:00,83.03,83.06,83.01,83.04,11796.081649399935,65.5768,65.6005,65.561,65.5847,11796.0816
2011-06-06 13:05:00,83.04,83.08,83.02,83.07,9744.58918863473,65.5847,65.6163,65.5689,65.6084,9744.5892
2011-06-06 13:10:00,83.07,83.16,83.07,83.15,9334.29069648169,65.6084,65.6795,65.6084,65.6716,9334.2907
2011-06-06 13:15:00,83.15,83.21,83.15,83.21,3795.261052415632,65.6716,65.7189,65.6716,65.7189,3795.2611
2011-06-06 13:20:00,83.22,83.23,83.18,83.18,12924.402502820802,65.7268,65.7347,65.6952,65.6952,12924.4025
2011-06-06 13:25:00,83.18,83.21,83.17,83.21,2154.067083803467,65.6952,65.7189,65.6873,65.7189,2154.0671
2011-06-06 13:30:00,83.2,83.2,83.1,83.14,8205.969843060826,65.711,65.711,65.6321,65.6637,8205.9698
2011-06-06 13:35:00,83.15,83.21,83.15,83.21,7180.223612678223,65.6716,65.7189,65.6716,65.7189,7180.2236
2011-06-06 13:40:00,83.21,83.23,83.12,83.12,10052.313057749512,65.7189,65.7347,65.6479,65.6479,10052.3131
2011-06-06 13:45:00,83.12,83.19,83.11,83.19,11898.656272438198,65.6479,65.7031,65.64,65.7031,11898.6563
2011-06-06 13:50:00,83.19,83.19,83.16,83.17,4615.858036721715,65.7031,65.7031,65.6795,65.6873,4615.858
2011-06-06 13:55:00,83.18,83.19,83.15,83.18,5539.029644066058,65.6952,65.7031,65.6716,65.6952,5539.0296
2011-06-06 14:00:00,83.19,83.2,83.18,83.18,7077.648989639963,65.7031,65.711,65.6952,65.6952,7077.649
2011-06-06 14:05:00,83.18,83.19,83.09,83.18,9436.86531951995,65.6952,65.7031,65.6242,65.6952,9436.8653
2011-06-06 14:10:00,83.17,83.2,83.15,83.19,7077.648989639963,65.6873,65.711,65.6716,65.7031,7077.649
2011-06-06 14:15:00,83.21,83.22,83.19,83.19,5128.731151913016,65.7189,65.7268,65.7031,65.7031,5128.7312
2011-06-06 14:20:00,83.19,83.26,83.19,83.24,9436.86531951995,65.7031,65.7584,65.7031,65.7426,9436.8653
2011-06-06 14:25:00,83.24,83.24,83.22,83.22,5128.731151913016,65.7426,65.7426,65.7268,65.7268,5128.7312
2011-06-06 14:30:00,83.22,83.22,83.17,83.2,7282.798235716484,65.7268,65.7268,65.6873,65.711,7282.7982
2011-06-06 14:35:00,83.2,83.25,83.2,83.21,5744.178890142579,65.711,65.7505,65.711,65.7189,5744.1789
2011-06-06 14:40:00,83.21,83.28,83.21,83.28,7795.671350907785,65.7189,65.7742,65.7189,65.7742,7795.6714
2011-06-06 14:45:00,83.28,83.31,83.22,83.27,15591.34270181557,65.7742,65.7979,65.7268,65.7663,15591.3427
2011-06-06 14:50:00,83.27,83.28,83.17,83.2,14155.297979279923,65.7663,65.7742,65.6873,65.711,14155.298
2011-06-06 14:55:00,83.19,83.19,83.13,83.16,11590.932403323415,65.7031,65.7031,65.6558,65.6795,11590.9324
2011-06-06 15:00:00,83.15,83.18,83.14,83.14,12514.10401066776,65.6716,65.6952,65.6637,65.6637,12514.104
2011-06-06 15:05:00,83.14,83.15,83.06,83.07,10975.484665093856,65.6637,65.6716,65.6005,65.6084,10975.4847
2011-06-06 15:10:00,83.08,83.11,83.01,83.04,16104.215817006872,65.6163,65.64,65.561,65.5847,16104.2158
2011-06-06 15:15:00,83.06,83.09,83.04,83.07,11488.357780285158,65.6005,65.6242,65.5847,65.6084,11488.3578
2011-06-06 15:20:00,83.08,83.1,83.06,83.09,9539.43994255821,65.6163,65.6321,65.6005,65.6242,9539.4399
2011-06-06 15:25:00,83.08,83.09,83.05,83.09,13026.977125859064,65.6163,65.6242,65.5926,65.6242,13026.9771
2011-06-06 15:30:00,83.09,83.27,83.09,83.26,18463.43214688686,65.6242,65.7663,65.6242,65.7584,18463.4321
2011-06-06 15:35:00,83.26,83.26,83.19,83.23,14565.596471432968,65.7584,65.7584,65.7031,65.7347,14565.5965
2011-06-06 15:40:00,83.23,83.36,83.23,83.31,25643.65575956508,65.7347,65.8374,65.7347,65.7979,25643.6558
2011-06-06 15:45:00,83.31,83.31,83.24,83.26,21540.670838034668,65.7979,65.7979,65.7426,65.7584,21540.6708
2011-06-06 15:50:00,83.24,83.25,83.1,83.12,25643.65575956508,65.7426,65.7505,65.6321,65.6479,25643.6558
2011-06-06 15:55:00,83.13,83.14,83.05,83.08,42363.31931480152,65.6558,65.6637,65.5926,65.6163,42363.3193
2011-06-07 09:30:00,83.08,83.31,82.59,82.61,22258.69319930249,65.9329,66.1154,65.544,65.5599,22258.6932
2011-06-07 09:35:00,82.64,82.75,82.57,82.58,27284.849728177247,65.5837,65.671,65.5281,65.5361,27284.8497
2011-06-07 09:40:00,82.61,82.92,82.57,82.88,11488.357780285158,65.5599,65.8059,65.5281,65.7742,11488.3578
2011-06-07 09:45:00,82.88,82.94,82.82,82.92,11385.783157246897,65.7742,65.8218,65.7265,65.8059,11385.7832
2011-06-07 09:50:00,82.92,82.95,82.85,82.94,7077.648989639963,65.8059,65.8297,65.7504,65.8218,7077.649
2011-06-07 09:55:00,82.97,83.26,82.97,83.25,15693.91732485383,65.8456,66.0757,65.8456,66.0678,15693.9173
2011-06-07 10:00:00,83.28,83.32,83.21,83.32,11590.932403323415,66.0916,66.1233,66.0361,66.1233,11590.9324
2011-06-07 10:05:00,83.32,83.4,83.32,83.4,7898.245973946045,66.1233,66.1868,66.1233,66.1868,7898.246
2011-06-07 10:10:00,83.4,83.52,83.37,83.44,15283.61883270079,66.1868,66.2821,66.163,66.2186,15283.6188
2011-06-07 10:15:00,83.44,83.47,83.38,83.44,12001.23089547646,66.2186,66.2424,66.171,66.2186,12001.2309
2011-06-07 10:20:00,83.43,83.43,83.37,83.39,7590.522104831264,66.2106,66.2106,66.163,66.1789,7590.5221
2011-06-07 10:25:00,83.39,83.43,83.33,83.36,11898.656272438198,66.1789,66.2106,66.1313,66.1551,11898.6563
2011-06-07 10:30:00,83.37,83.39,83.25,83.3,9436.86531951995,66.163,66.1789,66.0678,66.1075,9436.8653
2011-06-07 10:35:00,83.36,83.42,83.34,83.39,4000.410298492153,66.1551,66.2027,66.1392,66.1789,4000.4103
2011-06-07 10:40:00,83.42,83.44,83.31,83.31,13334.700994973842,66.2027,66.2186,66.1154,66.1154,13334.701
2011-06-07 10:45:00,83.31,83.35,83.29,83.3,6667.350497486921,66.1154,66.1472,66.0995,66.1075,6667.3505
2011-06-07 10:50:00,83.31,83.33,83.29,83.29,3487.537183300851,66.1154,66.1313,66.0995,66.0995,3487.5372
2011-06-07 10:55:00,83.28,83.31,83.27,83.31,5436.455021027798,66.0916,66.1154,66.0837,66.1154,5436.455
2011-06-07 11:00:00,83.31,83.31,83.19,83.26,13129.551748897322,66.1154,66.1154,66.0202,66.0757,13129.5517
2011-06-07 11:05:00,83.27,83.28,83.21,83.24,4923.581905836496,66.0837,66.0916,66.0361,66.0599,4923.5819
2011-06-07 11:10:00,83.24,83.26,83.19,83.26,9539.43994255821,66.0599,66.0757,66.0202,66.0757,9539.4399
2011-06-07 11:15:00,83.26,83.28,83.24,83.28,5846.753513180839,66.0757,66.0916,66.0599,66.0916,5846.7535
2011-06-07 11:20:00,83.31,83.31,83.25,83.26,4923.581905836496,66.1154,66.1154,66.0678,66.0757,4923.5819
2011-06-07 11:25:00,83.23,83.23,83.15,83.15,4821.007282798236,66.0519,66.0519,65.9884,65.9884,4821.0073
2011-06-07 11:30:00,83.14,83.14,83.03,83.03,7487.947481793004,65.9805,65.9805,65.8932,65.8932,7487.9475
2011-06-07 11:35:00,83.03,83.04,83.0,83.04,6359.626628372141,65.8932,65.9011,65.8694,65.9011,6359.6266
2011-06-07 11:40:00,83.04,83.08,83.03,83.03,4308.134167606934,65.9011,65.9329,65.8932,65.8932,4308.1342
2011-06-07 11:45:00,83.03,83.03,83.02,83.02,1128.3208534208636,65.8932,65.8932,65.8853,65.8853,1128.3209
2011-06-07 11:50:00,83.02,83.07,83.02,83.04,2461.790952918248,65.8853,65.9249,65.8853,65.9011,2461.791
2011-06-07 11:55:00,83.02,83.07,82.98,83.06,8513.693712175607,65.8853,65.9249,65.8535,65.917,8513.6937
2011-06-07 12:00:00,83.07,83.13,83.06,83.12,3487.537183300851,65.9249,65.9726,65.917,65.9646,3487.5372
2011-06-07 12:05:00,83.12,83.18,83.09,83.18,3384.962560262591,65.9646,66.0122,65.9408,66.0122,3384.9626
2011-06-07 12:10:00,83.17,83.24,83.17,83.24,3077.2386911478097,66.0043,66.0599,66.0043,66.0599,3077.2387
2011-06-07 12:15:00,83.23,83.26,83.19,83.24,4718.432659759975,66.0519,66.0757,66.0202,66.0599,4718.4327
2011-06-07 12:20:00,83.24,83.27,83.24,83.27,3692.686429377372,66.0599,66.0837,66.0599,66.0837,3692.6864
2011-06-07 12:25:00,83.28,83.32,83.28,83.31,3795.261052415632,66.0916,66.1233,66.0916,66.1154,3795.2611
2011-06-07 12:30:00,83.31,83.37,83.31,83.33,13950.148733203405,66.1154,66.163,66.1154,66.1313,13950.1487
2011-06-07 12:35:00,83.34,83.36,83.32,83.33,5846.753513180839,66.1392,66.1551,66.1233,66.1313,5846.7535
2011-06-07 12:40:00,83.35,83.35,83.28,83.3,2666.9401989947687,66.1472,66.1472,66.0916,66.1075,2666.9402
2011-06-07 12:45:00,83.3,83.3,83.27,83.3,3077.2386911478097,66.1075,66.1075,66.0837,66.1075,3077.2387
2011-06-07 12:50:00,83.3,83.33,83.3,83.32,4513.283413683455,66.1075,66.1313,66.1075,66.1233,4513.2834
2011-06-07 12:55:00,83.32,83.35,83.31,83.32,6769.925120525182,66.1233,66.1472,66.1154,66.1233,6769.9251
2011-06-07 13:00:00,83.33,83.33,83.3,83.32,4102.984921530413,66.1313,66.1313,66.1075,66.1233,4102.9849
2011-06-07 13:05:00,83.32,83.34,83.3,83.34,5231.305774951277,66.1233,66.1392,66.1075,66.1392,5231.3058
2011-06-07 13:10:00,83.33,83.35,83.31,83.33,6154.47738229562,66.1313,66.1472,66.1154,66.1313,6154.4774
2011-06-07 13:15:00,83.32,83.32,83.29,83.31,6154.47738229562,66.1233,66.1233,66.0995,66.1154,6154.4774
2011-06-07 13:20:00,83.3,83.3,83.25,83.29,8308.544466099087,66.1075,66.1075,66.0678,66.0995,8308.5445
2011-06-07 13:25:00,83.29,83.31,83.26,83.26,4923.581905836496,66.0995,66.1154,66.0757,66.0757,4923.5819
2011-06-07 13:30:00,83.28,83.28,83.23,83.23,6975.074366601702,66.0916,66.0916,66.0519,66.0519,6975.0744
2011-06-07 13:35:00,83.23,83.27,83.21,83.23,5436.455021027798,66.0519,66.0837,66.0361,66.0519,5436.455
2011-06-07 13:40:00,83.22,83.24,83.2,83.24,5128.731151913016,66.044,66.0599,66.0281,66.0599,5128.7312
2011-06-07 13:45:00,83.22,83.22,83.17,83.17,6257.0520053338805,66.044,66.044,66.0043,66.0043,6257.052
2011-06-07 13:50:00,83.17,83.24,83.16,83.23,8923.992204328648,66.0043,66.0599,65.9964,66.0519,8923.9922
2011-06-07 13:55:00,83.23,83.24,83.21,83.21,5846.753513180839,66.0519,66.0599,66.0361,66.0361,5846.7535
2011-06-07 14:00:00,83.2,83.22,83.18,83.18,7077.648989639963,66.0281,66.044,66.0122,66.0122,7077.649
2011-06-07 14:05:00,83.18,83.28,83.18,83.28,5128.731151913016,66.0122,66.0916,66.0122,66.0916,5128.7312
2011-06-07 14:10:00,83.28,83.31,83.27,83.3,4513.283413683455,66.0916,66.1154,66.0837,66.1075,4513.2834
2011-06-07 14:15:00,83.3,83.36,83.3,83.36,5026.156528874756,66.1075,66.1551,66.1075,66.1551,5026.1565
2011-06-07 14:20:00,83.35,83.37,83.34,83.34,8308.544466099087,66.1472,66.163,66.1392,66.1392,8308.5445
2011-06-07 14:25:00,83.34,83.39,83.33,83.39,4410.708790645194,66.1392,66.1789,66.1313,66.1789,4410.7088
2011-06-07 14:30:00,83.38,83.38,83.27,83.29,8308.544466099087,66.171,66.171,66.0837,66.0995,8308.5445
2011-06-07 14:35:00,83.28,83.31,83.28,83.31,5128.731151913016,66.0916,66.1154,66.0916,66.1154,5128.7312
2011-06-07 14:40:00,83.31,83.32,83.3,83.3,5436.455021027798,66.1154,66.1233,66.1075,66.1075,5436.455
2011-06-07 14:45:00,83.3,83.36,83.3,83.36,6051.902759257359,66.1075,66.1551,66.1075,66.1551,6051.9028
2011-06-07 14:50:00,83.35,83.36,83.31,83.33,11385.783157246897,66.1472,66.1551,66.1154,66.1313,11385.7832
2011-06-07 14:55:00,83.33,83.34,83.28,83.33,8000.820596984306,66.1313,66.1392,66.0916,66.1313,8000.8206
2011-06-07 15:00:00,83.33,83.33,83.27,83.31,6769.925120525182,66.1313,66.1313,66.0837,66.1154,6769.9251
2011-06-07 15:05:00,83.31,83.32,83.28,83.3,7487.947481793004,66.1154,66.1233,66.0916,66.1075,7487.9475
2011-06-07 15:10:00,83.3,83.33,83.29,83.31,7693.096727869524,66.1075,66.1313,66.0995,66.1154,7693.0967
2011-06-07 15:15:00,83.31,83.35,83.29,83.32,11180.633911170376,66.1154,66.1472,66.0995,66.1233,11180.6339
2011-06-07 15:20:00,83.32,83.34,83.27,83.31,18258.28290081034,66.1233,66.1392,66.0837,66.1154,18258.2829
2011-06-07 15:25:00,83.31,83.35,83.3,83.35,5333.880397989537,66.1154,66.1472,66.1075,66.1472,5333.8804
2011-06-07 15:30:00,83.35,83.35,83.28,83.32,13744.999487126885,66.1472,66.1472,66.0916,66.1233,13744.9995
2011-06-07 15:35:00,83.31,83.35,83.31,83.32,9334.29069648169,66.1154,66.1472,66.1154,66.1233,9334.2907
2011-06-07 15:40:00,83.32,83.33,83.08,83.14,27079.70048210073,66.1233,66.1313,65.9329,65.9805,27079.7005
2011-06-07 15:45:00,83.14,83.21,83.02,83.03,42363.31931480152,65.9805,66.0361,65.8853,65.8932,42363.3193
2011-06-07 15:50:00,83.03,83.06,82.93,83.06,43696.7894142989,65.8932,65.917,65.8138,65.917,43696.7894
2011-06-07 15:55:00,83.05,83.06,82.84,82.86,105857.01097548466,65.9091,65.917,65.7424,65.7583,105857.011
2011-06-08 09:30:00,82.92,83.07,82.69,82.69,18976.30526207816,65.8059,65.9249,65.6234,65.6234,18976.3053
2011-06-08 09:35:00,82.68,82.68,82.57,82.59,7180.223612678223,65.6154,65.6154,65.5281,65.544,7180.2236
2011-06-08 09:40:00,82.6,82.6,82.53,82.54,4513.283413683455,65.5519,65.5519,65.4964,65.5043,4513.2834
2011-06-08 09:45:00,82.5,82.57,82.46,82.52,7590.522104831264,65.4726,65.5281,65.4408,65.4885,7590.5221
2011-06-08 09:50:00,82.54,82.58,82.44,82.53,11898.656272438198,65.5043,65.5361,65.425,65.4964,11898.6563
2011-06-08 09:55:00,82.5,82.54,82.43,82.48,8205.969843060826,65.4726,65.5043,65.417,65.4567,8205.9698
2011-06-08 10:00:00,82.5,82.5,82.42,82.47,10770.335419017334,65.4726,65.4726,65.4091,65.4488,10770.3354
2011-06-08 10:05:00,82.45,82.59,82.43,82.51,8616.268335213868,65.4329,65.544,65.417,65.4805,8616.2683
2011-06-08 10:10:00,82.49,82.63,82.49,82.5,9129.14145040517,65.4647,65.5758,65.4647,65.4726,9129.1415
2011-06-08 10:15:00,82.5,82.53,82.42,82.43,9539.43994255821,65.4726,65.4964,65.4091,65.417,9539.4399
2011-06-08 10:20:00,82.43,82.47,82.41,82.43,8718.842958252128,65.417,65.4488,65.4012,65.417,8718.843
2011-06-08 10:25:00,82.42,82.48,82.42,82.45,7693.096727869524,65.4091,65.4567,65.4091,65.4329,7693.0967
2011-06-08 10:30:00,82.43,82.53,82.41,82.47,28926.043696789413,65.417,65.4964,65.4012,65.4488,28926.0437
2011-06-08 10:35:00,82.46,82.54,82.46,82.48,5846.753513180839,65.4408,65.5043,65.4408,65.4567,5846.7535
2011-06-08 10:40:00,82.47,82.57,82.47,82.5,10872.910042055595,65.4488,65.5281,65.4488,65.4726,10872.91
2011-06-08 10:45:00,82.5,82.69,82.5,82.69,13129.551748897322,65.4726,65.6234,65.4726,65.6234,13129.5517
2011-06-08 10:50:00,82.67,82.73,82.63,82.71,4718.432659759975,65.6075,65.6551,65.5758,65.6392,4718.4327
2011-06-08 10:55:00,82.7,82.7,82.64,82.69,5026.156528874756,65.6313,65.6313,65.5837,65.6234,5026.1565
2011-06-08 11:00:00,82.7,82.87,82.7,82.87,7282.798235716484,65.6313,65.7662,65.6313,65.7662,7282.7982
2011-06-08 11:05:00,82.87,82.94,82.85,82.91,6051.902759257359,65.7662,65.8218,65.7504,65.798,6051.9028
2011-06-08 11:10:00,82.89,82.89,82.75,82.81,6564.775874448661,65.7821,65.7821,65.671,65.7186,6564.7759
2011-06-08 11:15:00,82.78,82.8,82.72,82.78,5949.328136219099,65.6948,65.7107,65.6472,65.6948,5949.3281
2011-06-08 11:20:00,82.79,82.89,82.77,82.87,6769.925120525182,65.7027,65.7821,65.6869,65.7662,6769.9251
2011-06-08 11:25:00,82.89,82.89,82.77,82.78,6154.47738229562,65.7821,65.7821,65.6869,65.6948,6154.4774
2011-06-08 11:30:00,82.76,82.85,82.76,82.85,2974.6640681095496,65.6789,65.7504,65.6789,65.7504,2974.6641
2011-06-08 11:35:00,82.87,82.95,82.87,82.93,6769.925120525182,65.7662,65.8297,65.7662,65.8138,6769.9251
2011-06-08 11:40:00,82.92,82.93,82.84,82.85,5231.305774951277,65.8059,65.8138,65.7424,65.7504,5231.3058
2011-06-08 11:45:00,82.85,82.96,82.85,82.91,6257.0520053338805,65.7504,65.8376,65.7504,65.798,6257.052
2011-06-08 11:50:00,82.92,82.98,82.92,82.98,5436.455021027798,65.8059,65.8535,65.8059,65.8535,5436.455
2011-06-08 11:55:00,82.98,83.13,82.98,83.12,7282.798235716484,65.8535,65.9726,65.8535,65.9646,7282.7982
2011-06-08 12:00:00,83.12,83.17,83.12,83.13,5846.753513180839,65.9646,66.0043,65.9646,65.9726,5846.7535
2011-06-08 12:05:00,83.15,83.23,83.13,83.21,13232.126371935585,65.9884,66.0519,65.9726,66.0361,13232.1264
2011-06-08 12:10:00,83.21,83.26,83.19,83.21,15796.491947892093,66.0361,66.0757,66.0202,66.0361,15796.4919
2011-06-08 12:15:00,83.21,83.23,83.17,83.23,7795.671350907785,66.0361,66.0519,66.0043,66.0519,7795.6714
2011-06-08 12:20:00,83.22,83.26,83.17,83.23,27695.148220330288,66.044,66.0757,66.0043,66.0519,27695.1482
2011-06-08 12:25:00,83.22,83.28,83.22,83.27,12001.23089547646,66.044,66.0916,66.044,66.0837,12001.2309
2011-06-08 12:30:00,83.27,83.3,83.26,83.3,5333.880397989537,66.0837,66.1075,66.0757,66.1075,5333.8804
2011-06-08 12:35:00,83.31,83.31,83.25,83.31,15899.06657093035,66.1154,66.1154,66.0678,66.1154,15899.0666
2011-06-08 12:40:00,83.31,83.35,83.31,83.35,9231.71607344343,66.1154,66.1472,66.1154,66.1472,9231.7161
2011-06-08 12:45:00,83.35,83.41,83.35,83.39,8513.693712175607,66.1472,66.1948,66.1472,66.1789,8513.6937
2011-06-08 12:50:00,83.39,83.45,83.38,83.41,16719.663555236435,66.1789,66.2265,66.171,66.1948,16719.6636
2011-06-08 12:55:00,83.4,83.48,83.35,83.45,6359.626628372141,66.1868,66.2503,66.1472,66.2265,6359.6266
2011-06-08 13:00:00,83.48,83.57,83.47,83.57,12616.67863370602,66.2503,66.3217,66.2424,66.3217,12616.6786
2011-06-08 13:05:00,83.56,83.57,83.51,83.52,9436.86531951995,66.3138,66.3217,66.2741,66.2821,9436.8653
2011-06-08 13:10:00,83.51,83.51,83.43,83.44,5026.156528874756,66.2741,66.2741,66.2106,66.2186,5026.1565
2011-06-08 13:15:00,83.45,83.54,83.44,83.51,12308.95476459124,66.2265,66.2979,66.2186,66.2741,12308.9548
2011-06-08 13:20:00,83.51,83.52,83.47,83.48,6051.902759257359,66.2741,66.2821,66.2424,66.2503,6051.9028
2011-06-08 13:25:00,83.48,83.5,83.45,83.48,5026.156528874756,66.2503,66.2662,66.2265,66.2503,5026.1565
2011-06-08 13:30:00,83.48,83.51,83.44,83.45,12616.67863370602,66.2503,66.2741,66.2186,66.2265,12616.6786
2011-06-08 13:35:00,83.45,83.45,83.34,83.4,12001.23089547646,66.2265,66.2265,66.1392,66.1868,12001.2309
2011-06-08 13:40:00,83.4,83.4,83.34,83.34,33336.752487434605,66.1868,66.1868,66.1392,66.1392,33336.7525
2011-06-08 13:45:00,83.36,83.41,83.33,83.39,4923.581905836496,66.1551,66.1948,66.1313,66.1789,4923.5819
2011-06-08 13:50:00,83.38,83.43,83.34,83.43,9949.738434711251,66.171,66.2106,66.1392,66.2106,9949.7384
2011-06-08 13:55:00,83.43,83.43,83.29,83.31,11078.059288132115,66.2106,66.2106,66.0995,66.1154,11078.0593
2011-06-08 14:00:00,83.31,83.44,83.29,83.37,15181.044209662528,66.1154,66.2186,66.0995,66.163,15181.0442
2011-06-08 14:05:00,83.36,83.41,83.34,83.36,9949.738434711251,66.1551,66.1948,66.1392,66.1551,9949.7384
2011-06-08 14:10:00,83.36,83.36,83.25,83.26,10462.611549902556,66.1551,66.1551,66.0678,66.0757,10462.6115
2011-06-08 14:15:00,83.26,83.29,83.24,83.28,35593.394194276334,66.0757,66.0995,66.0599,66.0916,35593.3942
2011-06-08 14:20:00,83.29,83.29,83.19,83.22,49543.54292747974,66.0995,66.0995,66.0202,66.044,49543.5429
2011-06-08 14:25:00,83.2,83.28,83.2,83.26,7795.671350907785,66.0281,66.0916,66.0281,66.0757,7795.6714
2011-06-08 14:30:00,83.27,83.42,83.27,83.42,7077.648989639963,66.0837,66.2027,66.0837,66.2027,7077.649
2011-06-08 14:35:00,83.42,83.55,83.42,83.5,11385.783157246897,66.2027,66.3059,66.2027,66.2662,11385.7832
2011-06-08 14:40:00,83.5,83.53,83.44,83.44,6975.074366601702,66.2662,66.29,66.2186,66.2186,6975.0744
2011-06-08 14:45:00,83.46,83.53,83.41,83.48,17335.111293465994,66.2345,66.29,66.1948,66.2503,17335.1113
2011-06-08 14:50:00,83.49,83.49,83.42,83.45,8308.544466099087,66.2583,66.2583,66.2027,66.2265,8308.5445
2011-06-08 14:55:00,83.47,83.5,83.46,83.47,8103.395220022566,66.2424,66.2662,66.2345,66.2424,8103.3952
2011-06-08 15:00:00,83.49,83.5,83.36,83.42,9436.86531951995,66.2583,66.2662,66.1551,66.2027,9436.8653
2011-06-08 15:05:00,83.42,83.42,83.34,83.39,14975.894963586008,66.2027,66.2027,66.1392,66.1789,14975.895
2011-06-08 15:10:00,83.4,83.45,83.35,83.37,12001.23089547646,66.1868,66.2265,66.1472,66.163,12001.2309
2011-06-08 15:15:00,83.35,83.35,83.26,83.28,11078.059288132115,66.1472,66.1472,66.0757,66.0916,11078.0593
2011-06-08 15:20:00,83.27,83.31,83.24,83.29,25028.20802133552,66.0837,66.1154,66.0599,66.0995,25028.208
2011-06-08 15:25:00,83.28,83.35,83.28,83.31,23181.86480664684,66.0916,66.1472,66.0916,66.1154,23181.8648
2011-06-08 15:30:00,83.32,83.38,83.27,83.28,27284.849728177247,66.1233,66.171,66.0837,66.0916,27284.8497
2011-06-08 15:35:00,83.28,83.34,83.24,83.31,24207.61103702944,66.0916,66.1392,66.0599,66.1154,24207.611
2011-06-08 15:40:00,83.3,83.34,83.24,83.33,24002.46179095292,66.1075,66.1392,66.0599,66.1313,24002.4618
2011-06-08 15:45:00,83.32,83.47,83.31,83.4,29131.19294286593,66.1233,66.2424,66.1154,66.1868,29131.1929
2011-06-08 15:50:00,83.39,83.44,83.38,83.4,25951.379628679864,66.1789,66.2186,66.171,66.1868,25951.3796
2011-06-08 15:55:00,83.4,83.45,83.35,83.38,49440.96830444148,66.1868,66.2265,66.1472,66.171,49440.9683
2011-06-09 09:30:00,83.3,83.36,83.2,83.27,29541.491435018976,66.1075,66.1551,66.0281,66.0837,29541.4914
2011-06-09 09:35:00,83.2,83.32,83.12,83.29,10052.313057749512,66.0281,66.1233,65.9646,66.0995,10052.3131
2011-06-09 09:40:00,83.27,83.41,83.2,83.41,9129.14145040517,66.0837,66.1948,66.0281,66.1948,9129.1415
2011-06-09 09:45:00,83.4,83.49,83.34,83.49,7282.798235716484,66.1868,66.2583,66.1392,66.2583,7282.7982
2011-06-09 09:50:00,83.49,83.71,83.43,83.69,14668.171094471229,66.2583,66.4329,66.2106,66.417,14668.1711
2011-06-09 09:55:00,83.67,83.75,83.67,83.73,7282.798235716484,66.4011,66.4646,66.4011,66.4487,7282.7982
2011-06-09 10:00:00,83.75,83.85,83.7,83.85,13539.850241050364,66.4646,66.544,66.4249,66.544,13539.8502
2011-06-09 10:05:00,83.84,83.95,83.81,83.86,6667.350497486921,66.536,66.6233,66.5122,66.5519,6667.3505
2011-06-09 10:10:00,83.86,83.97,83.83,83.95,5641.604267104318,66.5519,66.6392,66.5281,66.6233,5641.6043
2011-06-09 10:15:00,83.94,83.97,83.86,83.86,6667.350497486921,66.6154,66.6392,66.5519,66.5519,6667.3505
2011-06-09 10:20:00,83.87,83.93,83.81,83.84,11180.633911170376,66.5598,66.6074,66.5122,66.536,11180.6339
2011-06-09 10:25:00,83.87,83.93,83.79,83.81,5949.328136219099,66.5598,66.6074,66.4963,66.5122,5949.3281
2011-06-09 10:30:00,83.82,83.97,83.8,83.94,6769.925120525182,66.5202,66.6392,66.5043,66.6154,6769.9251
2011-06-09 10:35:00,83.94,83.99,83.94,83.97,4102.984921530413,66.6154,66.6551,66.6154,66.6392,4102.9849
2011-06-09 10:40:00,83.97,83.98,83.91,83.95,5949.328136219099,66.6392,66.6471,66.5916,66.6233,5949.3281
2011-06-09 10:45:00,83.95,83.98,83.92,83.92,13437.275618012103,66.6233,66.6471,66.5995,66.5995,13437.2756
2011-06-09 10:50:00,83.93,83.95,83.85,83.85,13642.424864088624,66.6074,66.6233,66.544,66.544,13642.4249
2011-06-09 10:55:00,83.85,83.85,83.76,83.79,9539.43994255821,66.544,66.544,66.4725,66.4963,9539.4399
2011-06-09 11:00:00,83.8,83.83,83.79,83.82,7180.223612678223,66.5043,66.5281,66.4963,66.5202,7180.2236
2011-06-09 11:05:00,83.82,83.83,83.78,83.81,8411.119089137346,66.5202,66.5281,66.4884,66.5122,8411.1191
2011-06-09 11:10:00,83.81,83.82,83.8,83.8,4000.410298492153,66.5122,66.5202,66.5043,66.5043,4000.4103
2011-06-09 11:15:00,83.8,83.86,83.8,83.84,6257.0520053338805,66.5043,66.5519,66.5043,66.536,6257.052
2011-06-09 11:20:00,83.85,83.85,83.79,83.81,7282.798235716484,66.544,66.544,66.4963,66.5122,7282.7982
2011-06-09 11:25:00,83.81,83.86,83.79,83.86,6257.0520053338805,66.5122,66.5519,66.4963,66.5519,6257.052
2011-06-09 11:30:00,83.85,83.96,83.85,83.94,6564.775874448661,66.544,66.6313,66.544,66.6154,6564.7759
2011-06-09 11:35:00,83.93,83.97,83.91,83.92,8616.268335213868,66.6074,66.6392,66.5916,66.5995,8616.2683
2011-06-09 11:40:00,83.91,83.95,83.88,83.94,5026.156528874756,66.5916,66.6233,66.5678,66.6154,5026.1565
2011-06-09 11:45:00,83.94,83.99,83.93,83.97,4102.984921530413,66.6154,66.6551,66.6074,66.6392,4102.9849
2011-06-09 11:50:00,83.97,84.11,83.97,84.11,13129.551748897322,66.6392,66.7503,66.6392,66.7503,13129.5517
2011-06-09 11:55:00,84.1,84.11,84.09,84.09,6975.074366601702,66.7424,66.7503,66.7344,66.7344,6975.0744
2011-06-09 12:00:00,84.09,84.09,84.02,84.05,17745.40978561904,66.7344,66.7344,66.6789,66.7027,17745.4098
2011-06-09 12:05:00,84.05,84.1,84.04,84.09,9642.014565596472,66.7027,66.7424,66.6947,66.7344,9642.0146
2011-06-09 12:10:00,84.09,84.1,84.05,84.06,16309.365063083393,66.7344,66.7424,66.7027,66.7106,16309.3651
2011-06-09 12:15:00,84.06,84.08,84.03,84.05,12616.67863370602,66.7106,66.7265,66.6868,66.7027,12616.6786
2011-06-09 12:20:00,84.05,84.07,84.05,84.07,9334.29069648169,66.7027,66.7186,66.7027,66.7186,9334.2907
2011-06-09 12:25:00,84.06,84.12,84.06,84.1,9949.738434711251,66.7106,66.7582,66.7106,66.7424,9949.7384
2011-06-09 12:30:00,84.12,84.19,84.12,84.17,13950.148733203405,66.7582,66.8138,66.7582,66.7979,13950.1487
2011-06-09 12:35:00,84.17,84.2,84.16,84.18,9949.738434711251,66.7979,66.8217,66.79,66.8058,9949.7384
2011-06-09 12:40:00,84.17,84.24,84.15,84.24,7898.245973946045,66.7979,66.8535,66.782,66.8535,7898.246
2011-06-09 12:45:00,84.23,84.3,84.23,84.29,6154.47738229562,66.8455,66.9011,66.8455,66.8931,6154.4774
2011-06-09 12:50:00,84.28,84.29,84.24,84.28,9026.566827366907,66.8852,66.8931,66.8535,66.8852,9026.5668
2011-06-09 12:55:00,84.28,84.3,84.24,84.28,4205.559544568673,66.8852,66.9011,66.8535,66.8852,4205.5595
2011-06-09 13:00:00,84.28,84.32,84.23,84.25,11693.507026361678,66.8852,66.917,66.8455,66.8614,11693.507
2011-06-09 13:05:00,84.25,84.28,84.24,84.28,7898.245973946045,66.8614,66.8852,66.8535,66.8852,7898.246
2011-06-09 13:10:00,84.28,84.28,84.24,84.25,6154.47738229562,66.8852,66.8852,66.8535,66.8614,6154.4774
2011-06-09 13:15:00,84.28,84.34,84.27,84.33,7590.522104831264,66.8852,66.9328,66.8773,66.9249,7590.5221
2011-06-09 13:20:00,84.34,84.38,84.32,84.33,3077.2386911478097,66.9328,66.9646,66.917,66.9249,3077.2387
2011-06-09 13:25:00,84.32,84.37,84.31,84.33,5641.604267104318,66.917,66.9566,66.909,66.9249,5641.6043
2011-06-09 13:30:00,84.33,84.36,84.33,84.34,4821.007282798236,66.9249,66.9487,66.9249,66.9328,4821.0073
2011-06-09 13:35:00,84.35,84.4,84.34,84.38,4000.410298492153,66.9408,66.9804,66.9328,66.9646,4000.4103
2011-06-09 13:40:00,84.38,84.44,84.37,84.44,9847.163811672992,66.9646,67.0122,66.9566,67.0122,9847.1638
2011-06-09 13:45:00,84.43,84.46,84.41,84.46,6462.201251410401,67.0043,67.0281,66.9884,67.0281,6462.2013
2011-06-09 13:50:00,84.45,84.48,84.45,84.46,4513.283413683455,67.0201,67.0439,67.0201,67.0281,4513.2834
2011-06-09 13:55:00,84.46,84.48,84.46,84.46,5128.731151913016,67.0281,67.0439,67.0281,67.0281,5128.7312
2011-06-09 14:00:00,84.46,84.48,84.43,84.44,7077.648989639963,67.0281,67.0439,67.0043,67.0122,7077.649
2011-06-09 14:05:00,84.44,84.47,84.43,84.46,3897.8356754538927,67.0122,67.036,67.0043,67.0281,3897.8357
2011-06-09 14:10:00,84.46,84.48,84.46,84.47,8718.842958252128,67.0281,67.0439,67.0281,67.036,8718.843
2011-06-09 14:15:00,84.46,84.48,84.46,84.46,7898.245973946045,67.0281,67.0439,67.0281,67.0281,7898.246
2011-06-09 14:20:00,84.47,84.48,84.46,84.46,5128.731151913016,67.036,67.0439,67.0281,67.0281,5128.7312
2011-06-09 14:25:00,84.46,84.47,84.42,84.44,8000.820596984306,67.0281,67.036,66.9963,67.0122,8000.8206
2011-06-09 14:30:00,84.44,84.44,84.36,84.36,6257.0520053338805,67.0122,67.0122,66.9487,66.9487,6257.052
2011-06-09 14:35:00,84.35,84.42,84.35,84.42,7487.947481793004,66.9408,66.9963,66.9408,66.9963,7487.9475
2011-06-09 14:40:00,84.42,84.48,84.42,84.45,6154.47738229562,66.9963,67.0439,66.9963,67.0201,6154.4774
2011-06-09 14:45:00,84.45,84.47,84.45,84.45,2974.6640681095496,67.0201,67.036,67.0201,67.0201,2974.6641
2011-06-09 14:50:00,84.45,84.45,84.42,84.42,2666.9401989947687,67.0201,67.0201,66.9963,66.9963,2666.9402
2011-06-09 14:55:00,84.42,84.42,84.4,84.41,7693.096727869524,66.9963,66.9963,66.9804,66.9884,7693.0967
2011-06-09 15:00:00,84.42,84.42,84.4,84.4,8205.969843060826,66.9963,66.9963,66.9804,66.9804,8205.9698
2011-06-09 15:05:00,84.4,84.41,84.36,84.37,15181.044209662528,66.9804,66.9884,66.9487,66.9566,15181.0442
2011-06-09 15:10:00,84.37,84.39,84.35,84.36,13334.700994973842,66.9566,66.9725,66.9408,66.9487,13334.701
2011-06-09 15:15:00,84.34,84.37,84.31,84.31,13847.574110165144,66.9328,66.9566,66.909,66.909,13847.5741
2011-06-09 15:20:00,84.32,84.32,84.25,84.27,12821.82787978254,66.917,66.917,66.8614,66.8773,12821.8279
2011-06-09 15:25:00,84.26,84.26,84.22,84.26,8308.544466099087,66.8693,66.8693,66.8376,66.8693,8308.5445
2011-06-09 15:30:00,84.27,84.35,84.25,84.25,18258.28290081034,66.8773,66.9408,66.8614,66.8614,18258.2829
2011-06-09 15:35:00,84.25,84.32,84.25,84.26,14052.723356241666,66.8614,66.917,66.8614,66.8693,14052.7234
2011-06-09 15:40:00,84.25,84.28,84.23,84.24,11078.059288132115,66.8614,66.8852,66.8455,66.8535,11078.0593
2011-06-09 15:45:00,84.24,84.24,84.09,84.14,18873.7306390399,66.8535,66.8535,66.7344,66.7741,18873.7306
2011-06-09 15:50:00,84.12,84.13,84.08,84.12,28823.469073751152,66.7582,66.7662,66.7265,66.7582,28823.4691
2011-06-09 15:55:00,84.12,84.17,84.11,84.13,37439.73740896502,66.7582,66.7979,66.7503,66.7662,37439.7374
2011-06-10 09:30:00,83.69,84.01,83.6,83.61,21643.24546107293,66.417,66.6709,66.3456,66.3535,21643.2455
2011-06-10 09:35:00,83.61,83.69,83.53,83.57,12719.25325674428,66.3535,66.417,66.29,66.3217,12719.2533
2011-06-10 09:40:00,83.6,83.69,83.45,83.45,9744.58918863473,66.3456,66.417,66.2265,66.2265,9744.5892
2011-06-10 09:45:00,83.43,83.62,83.43,83.5,24617.90952918248,66.2106,66.3614,66.2106,66.2662,24617.9095
2011-06-10 09:50:00,83.48,83.53,83.18,83.31,14257.872602318186,66.2503,66.29,66.0122,66.1154,14257.8726
2011-06-10 09:55:00,83.31,83.35,83.24,83.32,9334.29069648169,66.1154,66.1472,66.0599,66.1233,9334.2907
2011-06-10 10:00:00,83.31,83.34,83.24,83.29,7795.671350907785,66.1154,66.1392,66.0599,66.0995,7795.6714
2011-06-10 10:05:00,83.29,83.29,83.12,83.14,11385.783157246897,66.0995,66.0995,65.9646,65.9805,11385.7832
2011-06-10 10:10:00,83.14,83.16,83.09,83.09,5026.156528874756,65.9805,65.9964,65.9408,65.9408,5026.1565
2011-06-10 10:15:00,83.1,83.23,83.1,83.21,5231.305774951277,65.9488,66.0519,65.9488,66.0361,5231.3058
2011-06-10 10:20:00,83.19,83.21,83.12,83.14,7795.671350907785,66.0202,66.0361,65.9646,65.9805,7795.6714
2011-06-10 10:25:00,83.14,83.18,83.1,83.18,7385.372858754744,65.9805,66.0122,65.9488,66.0122,7385.3729
2011-06-10 10:30:00,83.19,83.2,83.13,83.19,4000.410298492153,66.0202,66.0281,65.9726,66.0202,4000.4103
2011-06-10 10:35:00,83.2,83.23,83.15,83.17,4718.432659759975,66.0281,66.0519,65.9884,66.0043,4718.4327
2011-06-10 10:40:00,83.17,83.17,82.99,83.07,10052.313057749512,66.0043,66.0043,65.8615,65.9249,10052.3131
2011-06-10 10:45:00,83.06,83.11,82.98,83.01,4615.858036721715,65.917,65.9567,65.8535,65.8773,4615.858
2011-06-10 10:50:00,83.02,83.07,82.96,83.07,6051.902759257359,65.8853,65.9249,65.8376,65.9249,6051.9028
2011-06-10 10:55:00,83.06,83.09,82.98,83.02,3795.261052415632,65.917,65.9408,65.8535,65.8853,3795.2611
2011-06-10 11:00:00,83.03,83.04,82.93,82.94,14668.171094471229,65.8932,65.9011,65.8138,65.8218,14668.1711
2011-06-10 11:05:00,82.97,82.97,82.87,82.94,28105.44671248333,65.8456,65.8456,65.7662,65.8218,28105.4467
2011-06-10 11:10:00,82.96,83.01,82.95,82.97,3692.686429377372,65.8376,65.8773,65.8297,65.8456,3692.6864
2011-06-10 11:15:00,82.98,82.99,82.95,82.98,5744.178890142579,65.8535,65.8615,65.8297,65.8535,5744.1789
2011-06-10 11:20:00,82.99,83.01,82.98,83.01,3692.686429377372,65.8615,65.8773,65.8535,65.8773,3692.6864
2011-06-10 11:25:00,82.99,83.03,82.96,83.03,7282.798235716484,65.8615,65.8932,65.8376,65.8932,7282.7982
2011-06-10 11:30:00,83.01,83.04,82.99,83.01,6667.350497486921,65.8773,65.9011,65.8615,65.8773,6667.3505
2011-06-10 11:35:00,83.01,83.03,82.92,82.93,10052.313057749512,65.8773,65.8932,65.8059,65.8138,10052.3131
2011-06-10 11:40:00,82.89,82.96,82.86,82.94,4308.134167606934,65.7821,65.8376,65.7583,65.8218,4308.1342
2011-06-10 11:45:00,82.95,83.03,82.95,83.01,5641.604267104318,65.8297,65.8932,65.8297,65.8773,5641.6043
2011-06-10 11:50:00,83.0,83.03,83.0,83.01,2051.4924607652065,65.8694,65.8932,65.8694,65.8773,2051.4925
2011-06-10 11:55:00,83.02,83.03,82.98,83.01,3282.3879372243305,65.8853,65.8932,65.8535,65.8773,3282.3879
2011-06-10 12:00:00,83.03,83.04,82.98,82.99,7795.671350907785,65.8932,65.9011,65.8535,65.8615,7795.6714
2011-06-10 12:05:00,82.98,83.05,82.97,83.02,3795.261052415632,65.8535,65.9091,65.8456,65.8853,3795.2611
2011-06-10 12:10:00,83.03,83.03,82.89,82.91,5846.753513180839,65.8932,65.8932,65.7821,65.798,5846.7535
2011-06-10 12:15:00,82.9,83.01,82.9,83.01,3077.2386911478097,65.79,65.8773,65.79,65.8773,3077.2387
2011-06-10 12:20:00,83.02,83.07,83.02,83.06,4923.581905836496,65.8853,65.9249,65.8853,65.917,4923.5819
2011-06-10 12:25:00,83.04,83.09,83.0,83.0,4410.708790645194,65.9011,65.9408,65.8694,65.8694,4410.7088
2011-06-10 12:30:00,83.0,83.11,83.0,83.07,10667.760795979077,65.8694,65.9567,65.8694,65.9249,10667.7608
2011-06-10 12:35:00,83.07,83.16,83.07,83.16,11590.932403323415,65.9249,65.9964,65.9249,65.9964,11590.9324
2011-06-10 12:40:00,83.15,83.19,83.14,83.16,9231.71607344343,65.9884,66.0202,65.9805,65.9964,9231.7161
2011-06-10 12:45:00,83.16,83.2,83.15,83.17,3897.8356754538927,65.9964,66.0281,65.9884,66.0043,3897.8357
2011-06-10 12:50:00,83.16,83.2,83.16,83.17,3692.686429377372,65.9964,66.0281,65.9964,66.0043,3692.6864
2011-06-10 12:55:00,83.19,83.21,83.18,83.19,3077.2386911478097,66.0202,66.0361,66.0122,66.0202,3077.2387
2011-06-10 13:00:00,83.18,83.19,83.13,83.18,5026.156528874756,66.0122,66.0202,65.9726,66.0122,5026.1565
2011-06-10 13:05:00,83.16,83.21,83.16,83.2,3384.962560262591,65.9964,66.0361,65.9964,66.0281,3384.9626
2011-06-10 13:10:00,83.2,83.2,83.12,83.13,7693.096727869524,66.0281,66.0281,65.9646,65.9726,7693.0967
2011-06-10 13:15:00,83.14,83.17,83.13,83.15,8205.969843060826,65.9805,66.0043,65.9726,65.9884,8205.9698
2011-06-10 13:20:00,83.15,83.18,83.13,83.14,7077.648989639963,65.9884,66.0122,65.9726,65.9805,7077.649
2011-06-10 13:25:00,83.14,83.16,83.13,83.16,4000.410298492153,65.9805,65.9964,65.9726,65.9964,4000.4103
2011-06-10 13:30:00,83.15,83.16,83.08,83.15,7487.947481793004,65.9884,65.9964,65.9329,65.9884,7487.9475
2011-06-10 13:35:00,83.15,83.15,83.01,83.04,6564.775874448661,65.9884,65.9884,65.8773,65.9011,6564.7759
2011-06-10 13:40:00,83.04,83.08,82.97,82.97,5231.305774951277,65.9011,65.9329,65.8456,65.8456,5231.3058
2011-06-10 13:45:00,82.95,82.95,82.87,82.91,4923.581905836496,65.8297,65.8297,65.7662,65.798,4923.5819
2011-06-10 13:50:00,82.9,82.95,82.88,82.95,3282.3879372243305,65.79,65.8297,65.7742,65.8297,3282.3879
2011-06-10 13:55:00,82.92,82.92,82.85,82.88,6564.775874448661,65.8059,65.8059,65.7504,65.7742,6564.7759
2011-06-10 14:00:00,82.91,83.08,82.9,83.06,5846.753513180839,65.798,65.9329,65.79,65.917,5846.7535
2011-06-10 14:05:00,83.06,83.3,83.05,83.2,13539.850241050364,65.917,66.1075,65.9091,66.0281,13539.8502
2011-06-10 14:10:00,83.2,83.2,83.14,83.19,5333.880397989537,66.0281,66.0281,65.9805,66.0202,5333.8804
2011-06-10 14:15:00,83.2,83.29,83.19,83.28,6769.925120525182,66.0281,66.0995,66.0202,66.0916,6769.9251
2011-06-10 14:20:00,83.27,83.27,83.09,83.12,12308.95476459124,66.0837,66.0837,65.9408,65.9646,12308.9548
2011-06-10 14:25:00,83.12,83.21,83.07,83.14,7898.245973946045,65.9646,66.0361,65.9249,65.9805,7898.246
2011-06-10 14:30:00,83.14,83.16,83.03,83.04,10360.036926864292,65.9805,65.9964,65.8932,65.9011,10360.0369
2011-06-10 14:35:00,83.02,83.06,82.97,83.01,7898.245973946045,65.8853,65.917,65.8456,65.8773,7898.246
2011-06-10 14:40:00,83.0,83.08,82.93,82.94,8205.969843060826,65.8694,65.9329,65.8138,65.8218,8205.9698
2011-06-10 14:45:00,82.95,83.02,82.95,83.0,5846.753513180839,65.8297,65.8853,65.8297,65.8694,5846.7535
2011-06-10 14:50:00,83.01,83.06,83.01,83.02,7590.522104831264,65.8773,65.917,65.8773,65.8853,7590.5221
2011-06-10 14:55:00,83.04,83.13,83.03,83.13,5744.178890142579,65.9011,65.9726,65.8932,65.9726,5744.1789
2011-06-10 15:00:00,83.14,83.19,83.1,83.16,12411.5293876295,65.9805,66.0202,65.9488,65.9964,12411.5294
2011-06-10 15:05:00,83.15,83.15,83.08,83.12,10667.760795979077,65.9884,65.9884,65.9329,65.9646,10667.7608
2011-06-10 15:10:00,83.12,83.2,83.1,83.16,9334.29069648169,65.9646,66.0281,65.9488,65.9964,9334.2907
2011-06-10 15:15:00,83.17,83.26,83.15,83.19,10360.036926864292,66.0043,66.0757,65.9884,66.0202,10360.0369
2011-06-10 15:20:00,83.17,83.18,83.12,83.16,7282.798235716484,66.0043,66.0122,65.9646,65.9964,7282.7982
2011-06-10 15:25:00,83.14,83.15,83.04,83.05,22361.26782234076,65.9805,65.9884,65.9011,65.9091,22361.2678
2011-06-10 15:30:00,83.07,83.13,83.07,83.11,11283.208534208636,65.9249,65.9726,65.9249,65.9567,11283.2085
2011-06-10 15:35:00,83.11,83.12,83.03,83.04,16309.365063083393,65.9567,65.9646,65.8932,65.9011,16309.3651
2011-06-10 15:40:00,83.05,83.07,82.98,82.98,18976.30526207816,65.9091,65.9249,65.8535,65.8535,18976.3053
2011-06-10 15:45:00,82.98,82.98,82.87,82.92,30054.36455021028,65.8535,65.8535,65.7662,65.8059,30054.3646
2011-06-10 15:50:00,82.91,82.91,82.8,82.81,22976.71556057032,65.798,65.798,65.7107,65.7186,22976.7156
2011-06-10 15:55:00,82.82,82.88,82.74,82.79,75494.9225561596,65.7265,65.7742,65.6631,65.7027,75494.9226
2011-06-13 09:30:00,82.82,83.1,82.82,83.08,10462.611549902556,65.7265,65.9488,65.7265,65.9329,10462.6115
2011-06-13 09:35:00,83.08,83.09,82.92,82.96,6359.626628372141,65.9329,65.9408,65.8059,65.8376,6359.6266
2011-06-13 09:40:00,83.0,83.16,82.99,83.15,2974.6640681095496,65.8694,65.9964,65.8615,65.9884,2974.6641
2011-06-13 09:45:00,83.15,83.21,83.12,83.17,4308.134167606934,65.9884,66.0361,65.9646,66.0043,4308.1342
2011-06-13 09:50:00,83.17,83.2,83.13,83.13,4513.283413683455,66.0043,66.0281,65.9726,65.9726,4513.2834
2011-06-13 09:55:00,83.13,83.21,83.12,83.21,6051.902759257359,65.9726,66.0361,65.9646,66.0361,6051.9028
2011-06-13 10:00:00,83.22,83.23,83.06,83.22,7385.372858754744,66.044,66.0519,65.917,66.044,7385.3729
2011-06-13 10:05:00,83.25,83.31,83.24,83.3,7385.372858754744,66.0678,66.1154,66.0599,66.1075,7385.3729
2011-06-13 10:10:00,83.31,83.32,83.2,83.22,5744.178890142579,66.1154,66.1233,66.0281,66.044,5744.1789
2011-06-13 10:15:00,83.21,83.24,83.2,83.23,2666.9401989947687,66.0361,66.0599,66.0281,66.0519,2666.9402
2011-06-13 10:20:00,83.24,83.32,83.21,83.29,5436.455021027798,66.0599,66.1233,66.0361,66.0995,5436.455
2011-06-13 10:25:00,83.28,83.29,83.19,83.23,4308.134167606934,66.0916,66.0995,66.0202,66.0519,4308.1342
2011-06-13 10:30:00,83.24,83.24,83.16,83.21,4000.410298492153,66.0599,66.0599,65.9964,66.0361,4000.4103
2011-06-13 10:35:00,83.22,83.23,83.17,83.18,5846.753513180839,66.044,66.0519,66.0043,66.0122,5846.7535
2011-06-13 10:40:00,83.19,83.19,83.11,83.14,4410.708790645194,66.0202,66.0202,65.9567,65.9805,4410.7088
2011-06-13 10:45:00,83.15,83.16,83.14,83.15,3077.2386911478097,65.9884,65.9964,65.9805,65.9884,3077.2387
2011-06-13 10:50:00,83.16,83.17,83.1,83.1,2461.790952918248,65.9964,66.0043,65.9488,65.9488,2461.791
2011-06-13 10:55:00,83.07,83.08,82.97,83.02,9026.566827366907,65.9249,65.9329,65.8456,65.8853,9026.5668
2011-06-13 11:00:00,83.01,83.02,82.92,82.93,5641.604267104318,65.8773,65.8853,65.8059,65.8138,5641.6043
2011-06-13 11:05:00,82.95,82.97,82.89,82.89,2051.4924607652065,65.8297,65.8456,65.7821,65.7821,2051.4925
2011-06-13 11:10:00,82.9,82.95,82.9,82.95,2256.6417068417272,65.79,65.8297,65.79,65.8297,2256.6417
2011-06-13 11:15:00,82.92,82.99,82.92,82.97,2974.6640681095496,65.8059,65.8615,65.8059,65.8456,2974.6641
2011-06-13 11:20:00,82.97,82.97,82.92,82.96,4000.410298492153,65.8456,65.8456,65.8059,65.8376,4000.4103
2011-06-13 11:25:00,82.94,82.99,82.94,82.96,2769.514822033029,65.8218,65.8615,65.8218,65.8376,2769.5148
2011-06-13 11:30:00,82.98,82.98,82.92,82.92,2154.067083803467,65.8535,65.8535,65.8059,65.8059,2154.0671
2011-06-13 11:35:00,82.9,82.92,82.89,82.9,1436.0447225356447,65.79,65.8059,65.7821,65.79,1436.0447
2011-06-13 11:40:00,82.88,82.93,82.88,82.92,2769.514822033029,65.7742,65.8138,65.7742,65.8059,2769.5148
2011-06-13 11:45:00,82.91,82.92,82.83,82.86,3487.537183300851,65.798,65.8059,65.7345,65.7583,3487.5372
2011-06-13 11:50:00,82.89,82.89,82.79,82.81,6257.0520053338805,65.7821,65.7821,65.7027,65.7186,6257.052
2011-06-13 11:55:00,82.81,82.82,82.78,82.82,1743.7685916504256,65.7186,65.7265,65.6948,65.7265,1743.7686
2011-06-13 12:00:00,82.82,82.9,82.82,82.89,4102.984921530413,65.7265,65.79,65.7265,65.7821,4102.9849
2011-06-13 12:05:00,82.91,82.91,82.88,82.91,2256.6417068417272,65.798,65.798,65.7742,65.798,2256.6417
2011-06-13 12:10:00,82.89,82.92,82.86,82.92,6154.47738229562,65.7821,65.8059,65.7583,65.8059,6154.4774
2011-06-13 12:15:00,82.92,82.93,82.84,82.84,2256.6417068417272,65.8059,65.8138,65.7424,65.7424,2256.6417
2011-06-13 12:20:00,82.85,82.86,82.8,82.8,6257.0520053338805,65.7504,65.7583,65.7107,65.7107,6257.052
2011-06-13 12:25:00,82.78,82.88,82.78,82.87,2154.067083803467,65.6948,65.7742,65.6948,65.7662,2154.0671
2011-06-13 12:30:00,82.89,82.98,82.89,82.96,2666.9401989947687,65.7821,65.8535,65.7821,65.8376,2666.9402
2011-06-13 12:35:00,82.94,82.96,82.89,82.96,3487.537183300851,65.8218,65.8376,65.7821,65.8376,3487.5372
2011-06-13 12:40:00,82.98,82.98,82.92,82.98,1846.343214688686,65.8535,65.8535,65.8059,65.8535,1846.3432
2011-06-13 12:45:00,82.97,82.98,82.9,82.92,2974.6640681095496,65.8456,65.8535,65.79,65.8059,2974.6641
2011-06-13 12:50:00,82.92,82.97,82.92,82.94,2359.216329879988,65.8059,65.8456,65.8059,65.8218,2359.2163
2011-06-13 12:55:00,82.95,82.95,82.88,82.91,8718.842958252128,65.8297,65.8297,65.7742,65.798,8718.843
2011-06-13 13:00:00,82.9,82.9,82.77,82.77,4513.283413683455,65.79,65.79,65.6869,65.6869,4513.2834
2011-06-13 13:05:00,82.78,82.84,82.74,82.84,6257.0520053338805,65.6948,65.7424,65.6631,65.7424,6257.052
2011-06-13 13:10:00,82.82,82.89,82.8,82.89,3282.3879372243305,65.7265,65.7821,65.7107,65.7821,3282.3879
2011-06-13 13:15:00,82.89,82.96,82.89,82.96,3795.261052415632,65.7821,65.8376,65.7821,65.8376,3795.2611
2011-06-13 13:20:00,82.96,82.97,82.9,82.93,3487.537183300851,65.8376,65.8456,65.79,65.8138,3487.5372
2011-06-13 13:25:00,82.95,83.01,82.95,82.99,3487.537183300851,65.8297,65.8773,65.8297,65.8615,3487.5372
2011-06-13 13:30:00,82.99,83.03,82.97,82.97,2359.216329879988,65.8615,65.8932,65.8456,65.8456,2359.2163
2011-06-13 13:35:00,82.96,83.03,82.94,83.02,3692.686429377372,65.8376,65.8932,65.8218,65.8853,3692.6864
2011-06-13 13:40:00,83.03,83.06,83.01,83.04,3487.537183300851,65.8932,65.917,65.8773,65.9011,3487.5372
2011-06-13 13:45:00,83.03,83.07,83.02,83.06,10565.186172940814,65.8932,65.9249,65.8853,65.917,10565.1862
2011-06-13 13:50:00,83.06,83.21,83.05,83.2,7487.947481793004,65.917,66.0361,65.9091,66.0281,7487.9475
2011-06-13 13:55:00,83.19,83.23,83.14,83.22,3692.686429377372,66.0202,66.0519,65.9805,66.044,3692.6864
2011-06-13 14:00:00,83.24,83.26,83.2,83.26,8205.969843060826,66.0599,66.0757,66.0281,66.0757,8205.9698
2011-06-13 14:05:00,83.26,83.36,83.26,83.31,9129.14145040517,66.0757,66.1551,66.0757,66.1154,9129.1415
2011-06-13 14:10:00,83.31,83.31,83.25,83.25,6154.47738229562,66.1154,66.1154,66.0678,66.0678,6154.4774
2011-06-13 14:15:00,83.27,83.29,83.22,83.24,6051.902759257359,66.0837,66.0995,66.044,66.0599,6051.9028
2011-06-13 14:20:00,83.25,83.3,83.23,83.3,5026.156528874756,66.0678,66.1075,66.0519,66.1075,5026.1565
2011-06-13 14:25:00,83.3,83.31,83.26,83.27,4410.708790645194,66.1075,66.1154,66.0757,66.0837,4410.7088
2011-06-13 14:30:00,83.26,83.27,83.17,83.19,15796.491947892093,66.0757,66.0837,66.0043,66.0202,15796.4919
2011-06-13 14:35:00,83.2,83.25,83.11,83.17,15181.044209662528,66.0281,66.0678,65.9567,66.0043,15181.0442
2011-06-13 14:40:00,83.17,83.26,83.15,83.26,6872.499743563442,66.0043,66.0757,65.9884,66.0757,6872.4997
2011-06-13 14:45:00,83.26,83.31,83.26,83.29,5333.880397989537,66.0757,66.1154,66.0757,66.0995,5333.8804
2011-06-13 14:50:00,83.28,83.29,83.16,83.16,7487.947481793004,66.0916,66.0995,65.9964,65.9964,7487.9475
2011-06-13 14:55:00,83.16,83.16,83.02,83.04,6564.775874448661,65.9964,65.9964,65.8853,65.9011,6564.7759
2011-06-13 15:00:00,83.03,83.05,83.0,83.03,8513.693712175607,65.8932,65.9091,65.8694,65.8932,8513.6937
2011-06-13 15:05:00,83.03,83.13,83.01,83.03,11693.507026361678,65.8932,65.9726,65.8773,65.8932,11693.507
2011-06-13 15:10:00,83.02,83.12,82.99,83.04,15796.491947892093,65.8853,65.9646,65.8615,65.9011,15796.4919
2011-06-13 15:15:00,83.03,83.03,82.92,82.99,16719.663555236435,65.8932,65.8932,65.8059,65.8615,16719.6636
2011-06-13 15:20:00,82.99,83.03,82.97,83.01,8205.969843060826,65.8615,65.8932,65.8456,65.8773,8205.9698
2011-06-13 15:25:00,83.0,83.13,82.99,83.06,6769.925120525182,65.8694,65.9726,65.8615,65.917,6769.9251
2011-06-13 15:30:00,83.04,83.05,82.93,82.95,8821.417581290389,65.9011,65.9091,65.8138,65.8297,8821.4176
2011-06-13 15:35:00,82.93,82.95,82.82,82.82,10257.462303826032,65.8138,65.8297,65.7265,65.7265,10257.4623
2011-06-13 15:40:00,82.82,82.94,82.82,82.9,17540.260539542516,65.7265,65.8218,65.7265,65.79,17540.2605
2011-06-13 15:45:00,82.89,82.95,82.81,82.94,27900.29746640681,65.7821,65.8297,65.7186,65.8218,27900.2975
2011-06-13 15:50:00,82.93,83.0,82.91,83.0,16206.790440045132,65.8138,65.8694,65.798,65.8694,16206.7904
2011-06-13 15:55:00,82.98,83.01,82.92,82.92,41747.87157657195,65.8535,65.8773,65.8059,65.8059,41747.8716
2011-06-14 09:30:00,83.6,83.76,83.51,83.65,16924.812801312954,66.3456,66.4725,66.2741,66.3852,16924.8128
2011-06-14 09:35:00,83.69,83.72,83.59,83.68,8411.119089137346,66.417,66.4408,66.3376,66.409,8411.1191
2011-06-14 09:40:00,83.69,83.9,83.69,83.82,14668.171094471229,66.417,66.5836,66.417,66.5202,14668.1711
2011-06-14 09:45:00,83.81,83.86,83.74,83.79,9847.163811672992,66.5122,66.5519,66.4567,66.4963,9847.1638
2011-06-14 09:50:00,83.79,83.8,83.65,83.68,8000.820596984306,66.4963,66.5043,66.3852,66.409,8000.8206
2011-06-14 09:55:00,83.68,83.74,83.66,83.7,5333.880397989537,66.409,66.4567,66.3932,66.4249,5333.8804
2011-06-14 10:00:00,83.69,83.77,83.65,83.76,6051.902759257359,66.417,66.4805,66.3852,66.4725,6051.9028
2011-06-14 10:05:00,83.79,83.86,83.79,83.86,8205.969843060826,66.4963,66.5519,66.4963,66.5519,8205.9698
2011-06-14 10:10:00,83.85,83.88,83.8,83.82,4102.984921530413,66.544,66.5678,66.5043,66.5202,4102.9849
2011-06-14 10:15:00,83.8,83.83,83.8,83.81,2974.6640681095496,66.5043,66.5281,66.5043,66.5122,2974.6641
2011-06-14 10:20:00,83.81,83.81,83.8,83.81,1436.0447225356447,66.5122,66.5122,66.5043,66.5122,1436.0447
2011-06-14 10:25:00,83.8,83.84,83.76,83.79,6769.925120525182,66.5043,66.536,66.4725,66.4963,6769.9251
2011-06-14 10:30:00,83.77,83.85,83.77,83.85,5436.455021027798,66.4805,66.544,66.4805,66.544,5436.455
2011-06-14 10:35:00,83.85,83.99,83.85,83.97,16617.088932198174,66.544,66.6551,66.544,66.6392,16617.0889
2011-06-14 10:40:00,83.99,84.08,83.97,84.08,14360.447225356444,66.6551,66.7265,66.6392,66.7265,14360.4472
2011-06-14 10:45:00,84.08,84.11,84.05,84.11,6257.0520053338805,66.7265,66.7503,66.7027,66.7503,6257.052
2011-06-14 10:50:00,84.11,84.18,84.11,84.15,4410.708790645194,66.7503,66.8058,66.7503,66.782,4410.7088
2011-06-14 10:55:00,84.18,84.2,84.13,84.14,6564.775874448661,66.8058,66.8217,66.7662,66.7741,6564.7759
2011-06-14 11:00:00,84.14,84.14,84.05,84.05,28413.17058159811,66.7741,66.7741,66.7027,66.7027,28413.1706
2011-06-14 11:05:00,84.07,84.09,84.0,84.09,3282.3879372243305,66.7186,66.7344,66.663,66.7344,3282.3879
2011-06-14 11:10:00,84.06,84.07,83.99,84.0,22156.11857626423,66.7106,66.7186,66.6551,66.663,22156.1186
2011-06-14 11:15:00,84.01,84.01,83.93,83.93,10462.611549902556,66.6709,66.6709,66.6074,66.6074,10462.6115
2011-06-14 11:20:00,83.92,84.04,83.91,84.03,8821.417581290389,66.5995,66.6947,66.5916,66.6868,8821.4176
2011-06-14 11:25:00,84.02,84.04,83.98,84.02,6462.201251410401,66.6789,66.6947,66.6471,66.6789,6462.2013
2011-06-14 11:30:00,84.01,84.05,84.0,84.01,5744.178890142579,66.6709,66.7027,66.663,66.6709,5744.1789
2011-06-14 11:35:00,84.0,84.05,83.98,84.04,4615.858036721715,66.663,66.7027,66.6471,66.6947,4615.858
2011-06-14 11:40:00,84.05,84.1,84.04,84.1,3179.8133141860703,66.7027,66.7424,66.6947,66.7424,3179.8133
2011-06-14 11:45:00,84.08,84.09,84.06,84.09,3179.8133141860703,66.7265,66.7344,66.7106,66.7344,3179.8133
2011-06-14 11:50:00,84.07,84.09,84.06,84.09,3077.2386911478097,66.7186,66.7344,66.7106,66.7344,3077.2387
2011-06-14 11:55:00,84.09,84.15,84.09,84.15,3897.8356754538927,66.7344,66.782,66.7344,66.782,3897.8357
2011-06-14 12:00:00,84.14,84.19,84.12,84.18,4410.708790645194,66.7741,66.8138,66.7582,66.8058,4410.7088
2011-06-14 12:05:00,84.19,84.2,84.19,84.2,3282.3879372243305,66.8138,66.8217,66.8138,66.8217,3282.3879
2011-06-14 12:10:00,84.2,84.2,84.11,84.11,5231.305774951277,66.8217,66.8217,66.7503,66.7503,5231.3058
2011-06-14 12:15:00,84.11,84.14,84.09,84.14,4000.410298492153,66.7503,66.7741,66.7344,66.7741,4000.4103
2011-06-14 12:20:00,84.13,84.13,84.08,84.09,3384.962560262591,66.7662,66.7662,66.7265,66.7344,3384.9626
2011-06-14 12:25:00,84.09,84.1,84.09,84.1,1230.895476459124,66.7344,66.7424,66.7344,66.7424,1230.8955
2011-06-14 12:30:00,84.1,84.15,84.1,84.14,1641.1939686121652,66.7424,66.782,66.7424,66.7741,1641.194
2011-06-14 12:35:00,84.14,84.14,84.12,84.13,2666.9401989947687,66.7741,66.7741,66.7582,66.7662,2666.9402
2011-06-14 12:40:00,84.13,84.2,84.13,84.2,3282.3879372243305,66.7662,66.8217,66.7662,66.8217,3282.3879
2011-06-14 12:45:00,84.19,84.2,84.18,84.2,1743.7685916504256,66.8138,66.8217,66.8058,66.8217,1743.7686
2011-06-14 12:50:00,84.19,84.21,84.19,84.21,2256.6417068417272,66.8138,66.8297,66.8138,66.8297,2256.6417
2011-06-14 12:55:00,84.2,84.27,84.2,84.24,3897.8356754538927,66.8217,66.8773,66.8217,66.8535,3897.8357
2011-06-14 13:00:00,84.25,84.27,84.23,84.23,6769.925120525182,66.8614,66.8773,66.8455,66.8455,6769.9251
2011-06-14 13:05:00,84.24,84.27,84.22,84.27,2872.089445071289,66.8535,66.8773,66.8376,66.8773,2872.0894
2011-06-14 13:10:00,84.27,84.29,84.26,84.29,4513.283413683455,66.8773,66.8931,66.8693,66.8931,4513.2834
2011-06-14 13:15:00,84.28,84.31,84.27,84.31,3590.111806339112,66.8852,66.909,66.8773,66.909,3590.1118
2011-06-14 13:20:00,84.31,84.34,84.3,84.32,10154.887680787771,66.909,66.9328,66.9011,66.917,10154.8877
2011-06-14 13:25:00,84.32,84.34,84.29,84.29,9847.163811672992,66.917,66.9328,66.8931,66.8931,9847.1638
2011-06-14 13:30:00,84.31,84.32,84.26,84.27,11385.783157246897,66.909,66.917,66.8693,66.8773,11385.7832
2011-06-14 13:35:00,84.26,84.29,84.24,84.28,5026.156528874756,66.8693,66.8931,66.8535,66.8852,5026.1565
2011-06-14 13:40:00,84.25,84.26,84.21,84.26,8513.693712175607,66.8614,66.8693,66.8297,66.8693,8513.6937
2011-06-14 13:45:00,84.25,84.3,84.24,84.25,19078.87988511642,66.8614,66.9011,66.8535,66.8614,19078.8799
2011-06-14 13:50:00,84.27,84.3,84.19,84.21,6872.499743563442,66.8773,66.9011,66.8138,66.8297,6872.4997
2011-06-14 13:55:00,84.22,84.24,84.21,84.22,4821.007282798236,66.8376,66.8535,66.8297,66.8376,4821.0073
2011-06-14 14:00:00,84.23,84.27,84.2,84.27,17847.984408657296,66.8455,66.8773,66.8217,66.8773,17847.9844
2011-06-14 14:05:00,84.27,84.28,84.22,84.26,8513.693712175607,66.8773,66.8852,66.8376,66.8693,8513.6937
2011-06-14 14:10:00,84.26,84.29,84.19,84.21,7077.648989639963,66.8693,66.8931,66.8138,66.8297,7077.649
2011-06-14 14:15:00,84.2,84.2,84.16,84.17,3282.3879372243305,66.8217,66.8217,66.79,66.7979,3282.3879
2011-06-14 14:20:00,84.17,84.2,84.16,84.19,4205.559544568673,66.7979,66.8217,66.79,66.8138,4205.5595
2011-06-14 14:25:00,84.2,84.21,84.18,84.21,3384.962560262591,66.8217,66.8297,66.8058,66.8297,3384.9626
2011-06-14 14:30:00,84.23,84.26,84.2,84.25,6564.775874448661,66.8455,66.8693,66.8217,66.8614,6564.7759
2011-06-14 14:35:00,84.25,84.26,84.22,84.22,15693.91732485383,66.8614,66.8693,66.8376,66.8376,15693.9173
2011-06-14 14:40:00,84.21,84.28,84.21,84.27,6975.074366601702,66.8297,66.8852,66.8297,66.8773,6975.0744
2011-06-14 14:45:00,84.28,84.37,84.28,84.37,9642.014565596472,66.8852,66.9566,66.8852,66.9566,9642.0146
2011-06-14 14:50:00,84.37,84.38,84.33,84.34,4102.984921530413,66.9566,66.9646,66.9249,66.9328,4102.9849
2011-06-14 14:55:00,84.32,84.34,84.3,84.34,13437.275618012103,66.917,66.9328,66.9011,66.9328,13437.2756
2011-06-14 15:00:00,84.32,84.36,84.32,84.36,5949.328136219099,66.917,66.9487,66.917,66.9487,5949.3281
2011-06-14 15:05:00,84.36,84.36,84.29,84.31,9642.014565596472,66.9487,66.9487,66.8931,66.909,9642.0146
2011-06-14 15:10:00,84.32,84.33,84.28,84.28,8821.417581290389,66.917,66.9249,66.8852,66.8852,8821.4176
2011-06-14 15:15:00,84.29,84.32,84.28,84.32,8411.119089137346,66.8931,66.917,66.8852,66.917,8411.1191
2011-06-14 15:20:00,84.32,84.32,84.21,84.21,7282.798235716484,66.917,66.917,66.8297,66.8297,7282.7982
2011-06-14 15:25:00,84.22,84.23,84.13,84.16,10565.186172940814,66.8376,66.8455,66.7662,66.79,10565.1862
2011-06-14 15:30:00,84.18,84.23,84.15,84.2,13539.850241050364,66.8058,66.8455,66.782,66.8217,13539.8502
2011-06-14 15:35:00,84.2,84.21,84.07,84.09,17437.685916504255,66.8217,66.8297,66.7186,66.7344,17437.6859
2011-06-14 15:40:00,84.08,84.09,84.06,84.09,11180.633911170376,66.7265,66.7344,66.7106,66.7344,11180.6339
2011-06-14 15:45:00,84.08,84.1,84.0,84.07,29541.491435018976,66.7265,66.7424,66.663,66.7186,29541.4914
2011-06-14 15:50:00,84.07,84.09,84.0,84.04,28208.02133552159,66.7186,66.7344,66.663,66.6947,28208.0213
2011-06-14 15:55:00,84.04,84.1,84.02,84.09,59698.43060826751,66.6947,66.7424,66.6789,66.7344,59698.4306
2011-06-15 09:30:00,83.75,84.09,83.38,83.92,24207.61103702944,66.4646,66.7344,66.171,66.5995,24207.611
2011-06-15 09:35:00,83.96,84.15,83.96,84.04,12924.402502820802,66.6313,66.782,66.6313,66.6947,12924.4025
2011-06-15 09:40:00,84.08,84.21,84.05,84.18,14052.723356241666,66.7265,66.8297,66.7027,66.8058,14052.7234
2011-06-15 09:45:00,84.18,84.21,84.06,84.06,9744.58918863473,66.8058,66.8297,66.7106,66.7106,9744.5892
2011-06-15 09:50:00,84.07,84.11,83.89,83.91,8513.693712175607,66.7186,66.7503,66.5757,66.5916,8513.6937
2011-06-15 09:55:00,83.92,83.94,83.78,83.81,7693.096727869524,66.5995,66.6154,66.4884,66.5122,7693.0967
2011-06-15 10:00:00,83.81,83.95,83.75,83.93,11796.081649399935,66.5122,66.6233,66.4646,66.6074,11796.0816
2011-06-15 10:05:00,83.94,84.01,83.93,84.01,59595.85598522925,66.6154,66.6709,66.6074,66.6709,59595.856
2011-06-15 10:10:00,84.0,84.05,83.93,83.94,6872.499743563442,66.663,66.7027,66.6074,66.6154,6872.4997
2011-06-15 10:15:00,83.97,83.98,83.86,83.89,10052.313057749512,66.6392,66.6471,66.5519,66.5757,10052.3131
2011-06-15 10:20:00,83.86,83.9,83.79,83.89,7180.223612678223,66.5519,66.5836,66.4963,66.5757,7180.2236
2011-06-15 10:25:00,83.9,83.91,83.82,83.82,4718.432659759975,66.5836,66.5916,66.5202,66.5202,4718.4327
2011-06-15 10:30:00,83.84,83.88,83.82,83.83,4205.559544568673,66.536,66.5678,66.5202,66.5281,4205.5595
2011-06-15 10:35:00,83.82,83.83,83.72,83.75,5744.178890142579,66.5202,66.5281,66.4408,66.4646,5744.1789
2011-06-15 10:40:00,83.75,83.76,83.73,83.76,5128.731151913016,66.4646,66.4725,66.4487,66.4725,5128.7312
2011-06-15 10:45:00,83.78,83.9,83.74,83.89,4102.984921530413,66.4884,66.5836,66.4567,66.5757,4102.9849
2011-06-15 10:50:00,83.91,83.91,83.86,83.87,2256.6417068417272,66.5916,66.5916,66.5519,66.5598,2256.6417
2011-06-15 10:55:00,83.86,83.91,83.86,83.88,3487.537183300851,66.5519,66.5916,66.5519,66.5678,3487.5372
2011-06-15 11:00:00,83.88,83.92,83.87,83.9,3282.3879372243305,66.5678,66.5995,66.5598,66.5836,3282.3879
2011-06-15 11:05:00,83.91,83.91,83.87,83.88,2461.790952918248,66.5916,66.5916,66.5598,66.5678,2461.791
2011-06-15 11:10:00,83.88,83.9,83.84,83.88,4513.283413683455,66.5678,66.5836,66.536,66.5678,4513.2834
2011-06-15 11:15:00,83.88,83.96,83.87,83.95,32413.580880090263,66.5678,66.6313,66.5598,66.6233,32413.5809
2011-06-15 11:20:00,83.95,84.02,83.95,84.02,7282.798235716484,66.6233,66.6789,66.6233,66.6789,7282.7982
2011-06-15 11:25:00,84.0,84.03,83.96,83.97,3692.686429377372,66.663,66.6868,66.6313,66.6392,3692.6864
2011-06-15 11:30:00,83.97,83.98,83.82,83.82,6667.350497486921,66.6392,66.6471,66.5202,66.5202,6667.3505
2011-06-15 11:35:00,83.85,83.85,83.66,83.69,8923.992204328648,66.544,66.544,66.3932,66.417,8923.9922
2011-06-15 11:40:00,83.69,83.79,83.67,83.73,17129.962047389476,66.417,66.4963,66.4011,66.4487,17129.962
2011-06-15 11:45:00,83.74,83.79,83.7,83.7,17642.835162580777,66.4567,66.4963,66.4249,66.4249,17642.8352
2011-06-15 11:50:00,83.71,83.78,83.57,83.74,42158.170068725,66.4329,66.4884,66.3217,66.4567,42158.1701
2011-06-15 11:55:00,83.74,83.8,83.67,83.73,19386.6037542312,66.4567,66.5043,66.4011,66.4487,19386.6038
2011-06-15 12:00:00,83.71,83.72,83.62,83.63,27079.70048210073,66.4329,66.4408,66.3614,66.3694,27079.7005
2011-06-15 12:05:00,83.64,83.64,83.57,83.6,12924.402502820802,66.3773,66.3773,66.3217,66.3456,12924.4025
2011-06-15 12:10:00,83.6,83.62,83.56,83.56,4513.283413683455,66.3456,66.3614,66.3138,66.3138,4513.2834
2011-06-15 12:15:00,83.57,83.6,83.49,83.49,21335.52159195815,66.3217,66.3456,66.2583,66.2583,21335.5216
2011-06-15 12:20:00,83.47,83.48,83.29,83.29,4718.432659759975,66.2424,66.2503,66.0995,66.0995,4718.4327
2011-06-15 12:25:00,83.29,83.29,83.11,83.25,13744.999487126885,66.0995,66.0995,65.9567,66.0678,13744.9995
2011-06-15 12:30:00,83.26,83.41,83.26,83.4,3590.111806339112,66.0757,66.1948,66.0757,66.1868,3590.1118
2011-06-15 12:35:00,83.39,83.39,83.33,83.38,11590.932403323415,66.1789,66.1789,66.1313,66.171,11590.9324
2011-06-15 12:40:00,83.37,83.37,83.22,83.22,6667.350497486921,66.163,66.163,66.044,66.044,6667.3505
2011-06-15 12:45:00,83.24,83.25,83.19,83.19,2769.514822033029,66.0599,66.0678,66.0202,66.0202,2769.5148
2011-06-15 12:50:00,83.2,83.27,83.2,83.27,28208.02133552159,66.0281,66.0837,66.0281,66.0837,28208.0213
2011-06-15 12:55:00,83.26,83.27,83.18,83.23,13334.700994973842,66.0757,66.0837,66.0122,66.0519,13334.701
2011-06-15 13:00:00,83.24,83.26,83.2,83.21,7898.245973946045,66.0599,66.0757,66.0281,66.0361,7898.246
2011-06-15 13:05:00,83.21,83.24,83.19,83.22,4102.984921530413,66.0361,66.0599,66.0202,66.044,4102.9849
2011-06-15 13:10:00,83.19,83.2,83.13,83.15,2051.4924607652065,66.0202,66.0281,65.9726,65.9884,2051.4925
2011-06-15 13:15:00,83.15,83.15,83.03,83.03,8103.395220022566,65.9884,65.9884,65.8932,65.8932,8103.3952
2011-06-15 13:20:00,83.01,83.04,82.92,82.98,5026.156528874756,65.8773,65.9011,65.8059,65.8535,5026.1565
2011-06-15 13:25:00,82.98,83.09,82.98,83.08,3077.2386911478097,65.8535,65.9408,65.8535,65.9329,3077.2387
2011-06-15 13:30:00,83.06,83.13,83.06,83.11,13847.574110165144,65.917,65.9726,65.917,65.9567,13847.5741
2011-06-15 13:35:00,83.11,83.12,83.06,83.12,8103.395220022566,65.9567,65.9646,65.917,65.9646,8103.3952
2011-06-15 13:40:00,83.11,83.25,83.11,83.17,8821.417581290389,65.9567,66.0678,65.9567,66.0043,8821.4176
2011-06-15 13:45:00,83.19,83.19,83.08,83.12,4615.858036721715,66.0202,66.0202,65.9329,65.9646,4615.858
2011-06-15 13:50:00,83.13,83.15,83.08,83.08,6872.499743563442,65.9726,65.9884,65.9329,65.9329,6872.4997
2011-06-15 13:55:00,83.06,83.2,83.06,83.14,16822.238178274692,65.917,66.0281,65.917,65.9805,16822.2382
2011-06-15 14:00:00,83.15,83.18,83.13,83.14,3590.111806339112,65.9884,66.0122,65.9726,65.9805,3590.1118
2011-06-15 14:05:00,83.14,83.19,83.12,83.12,6257.0520053338805,65.9805,66.0202,65.9646,65.9646,6257.052
2011-06-15 14:10:00,83.12,83.12,83.01,83.01,15488.76807877731,65.9646,65.9646,65.8773,65.8773,15488.7681
2011-06-15 14:15:00,83.01,83.01,82.93,82.94,10975.484665093856,65.8773,65.8773,65.8138,65.8218,10975.4847
2011-06-15 14:20:00,82.94,82.94,82.77,82.79,19591.753000307723,65.8218,65.8218,65.6869,65.7027,19591.753
2011-06-15 14:25:00,82.78,82.82,82.73,82.73,14155.297979279923,65.6948,65.7265,65.6551,65.6551,14155.298
2011-06-15 14:30:00,82.72,82.89,82.72,82.89,11180.633911170376,65.6472,65.7821,65.6472,65.7821,11180.6339
2011-06-15 14:35:00,82.89,82.95,82.88,82.93,4308.134167606934,65.7821,65.8297,65.7742,65.8138,4308.1342
2011-06-15 14:40:00,82.92,82.92,82.87,82.9,3487.537183300851,65.8059,65.8059,65.7662,65.79,3487.5372
2011-06-15 14:45:00,82.9,82.95,82.77,82.88,37952.61052415632,65.79,65.8297,65.6869,65.7742,37952.6105
2011-06-15 14:50:00,82.85,82.93,82.76,82.86,18258.28290081034,65.7504,65.8138,65.6789,65.7583,18258.2829
2011-06-15 14:55:00,82.88,82.92,82.83,82.87,15181.044209662528,65.7742,65.8059,65.7345,65.7662,15181.0442
2011-06-15 15:00:00,82.87,82.94,82.8,82.81,24207.61103702944,65.7662,65.8218,65.7107,65.7186,24207.611
2011-06-15 15:05:00,82.8,82.8,82.67,82.67,8103.395220022566,65.7107,65.7107,65.6075,65.6075,8103.3952
2011-06-15 15:10:00,82.71,82.78,82.65,82.75,12719.25325674428,65.6392,65.6948,65.5916,65.671,12719.2533
2011-06-15 15:15:00,82.76,82.77,82.66,82.71,32311.006257052,65.6789,65.6869,65.5996,65.6392,32311.0063
2011-06-15 15:20:00,82.72,82.85,82.67,82.84,31387.83464970766,65.6472,65.7504,65.6075,65.7424,31387.8346
2011-06-15 15:25:00,82.85,82.94,82.82,82.89,15899.06657093035,65.7504,65.8218,65.7265,65.7821,15899.0666
2011-06-15 15:30:00,82.89,82.92,82.87,82.91,11385.783157246897,65.7821,65.8059,65.7662,65.798,11385.7832
2011-06-15 15:35:00,82.9,82.92,82.87,82.89,14668.171094471229,65.79,65.8059,65.7662,65.7821,14668.1711
2011-06-15 15:40:00,82.89,82.96,82.89,82.96,14770.745717509488,65.7821,65.8376,65.7821,65.8376,14770.7457
2011-06-15 15:45:00,82.96,83.16,82.93,82.95,63083.3931685301,65.8376,65.9964,65.8138,65.8297,63083.3932
2011-06-15 15:50:00,82.94,82.95,82.81,82.82,48722.94594317365,65.8218,65.8297,65.7186,65.7265,48722.9459
2011-06-15 15:55:00,82.83,82.85,82.68,82.77,119089.13734742024,65.7345,65.7504,65.6154,65.6869,119089.1373
2011-06-16 09:30:00,82.97,83.09,82.86,83.09,18566.00676992512,65.8456,65.9408,65.7583,65.9408,18566.0068
2011-06-16 09:35:00,83.06,83.15,82.98,83.11,9436.86531951995,65.917,65.9884,65.8535,65.9567,9436.8653
2011-06-16 09:40:00,83.03,83.06,82.88,82.88,4205.559544568673,65.8932,65.917,65.7742,65.7742,4205.5595
2011-06-16 09:45:00,82.87,82.97,82.85,82.94,11078.059288132115,65.7662,65.8456,65.7504,65.8218,11078.0593
2011-06-16 09:50:00,82.94,83.0,82.92,82.97,8513.693712175607,65.8218,65.8694,65.8059,65.8456,8513.6937
2011-06-16 09:55:00,82.99,83.06,82.99,82.99,5026.156528874756,65.8615,65.917,65.8615,65.8615,5026.1565
2011-06-16 10:00:00,82.97,82.97,82.57,82.69,42363.31931480152,65.8456,65.8456,65.5281,65.6234,42363.3193
2011-06-16 10:05:00,82.69,82.8,82.66,82.66,11796.081649399935,65.6234,65.7107,65.5996,65.5996,11796.0816
2011-06-16 10:10:00,82.67,82.91,82.65,82.89,13744.999487126885,65.6075,65.798,65.5916,65.7821,13744.9995
2011-06-16 10:15:00,82.89,83.02,82.89,83.01,12308.95476459124,65.7821,65.8853,65.7821,65.8773,12308.9548
2011-06-16 10:20:00,83.0,83.07,82.93,82.97,6975.074366601702,65.8694,65.9249,65.8138,65.8456,6975.0744
2011-06-16 10:25:00,82.99,82.99,82.87,82.89,4205.559544568673,65.8615,65.8615,65.7662,65.7821,4205.5595
2011-06-16 10:30:00,82.89,82.94,82.84,82.92,16514.514309159913,65.7821,65.8218,65.7424,65.8059,16514.5143
2011-06-16 10:35:00,82.92,83.01,82.92,83.01,5641.604267104318,65.8059,65.8773,65.8059,65.8773,5641.6043
2011-06-16 10:40:00,83.05,83.05,82.99,83.03,5846.753513180839,65.9091,65.9091,65.8615,65.8932,5846.7535
2011-06-16 10:45:00,83.02,83.02,82.9,82.92,4308.134167606934,65.8853,65.8853,65.79,65.8059,4308.1342
2011-06-16 10:50:00,82.9,82.95,82.76,82.78,11283.208534208636,65.79,65.8297,65.6789,65.6948,11283.2085
2011-06-16 10:55:00,82.79,82.85,82.78,82.8,5231.305774951277,65.7027,65.7504,65.6948,65.7107,5231.3058
2011-06-16 11:00:00,82.81,82.82,82.75,82.75,6257.0520053338805,65.7186,65.7265,65.671,65.671,6257.052
2011-06-16 11:05:00,82.75,82.76,82.63,82.63,8616.268335213868,65.671,65.6789,65.5758,65.5758,8616.2683
2011-06-16 11:10:00,82.65,82.74,82.64,82.71,6872.499743563442,65.5916,65.6631,65.5837,65.6392,6872.4997
2011-06-16 11:15:00,82.73,82.88,82.71,82.85,18258.28290081034,65.6551,65.7742,65.6392,65.7504,18258.2829
2011-06-16 11:20:00,82.86,82.92,82.77,82.82,18873.7306390399,65.7583,65.8059,65.6869,65.7265,18873.7306
2011-06-16 11:25:00,82.8,82.9,82.8,82.86,6462.201251410401,65.7107,65.79,65.7107,65.7583,6462.2013
2011-06-16 11:30:00,82.87,82.94,82.85,82.92,24515.33490614422,65.7662,65.8218,65.7504,65.8059,24515.3349
2011-06-16 11:35:00,82.92,82.95,82.88,82.9,8821.417581290389,65.8059,65.8297,65.7742,65.79,8821.4176
2011-06-16 11:40:00,82.91,82.91,82.85,82.85,6667.350497486921,65.798,65.798,65.7504,65.7504,6667.3505
2011-06-16 11:45:00,82.84,82.91,82.83,82.85,17540.260539542516,65.7424,65.798,65.7345,65.7504,17540.2605
2011-06-16 11:50:00,82.86,82.87,82.83,82.85,8718.842958252128,65.7583,65.7662,65.7345,65.7504,8718.843
2011-06-16 11:55:00,82.85,82.85,82.77,82.79,6667.350497486921,65.7504,65.7504,65.6869,65.7027,6667.3505
2011-06-16 12:00:00,82.8,82.91,82.77,82.87,10667.760795979077,65.7107,65.798,65.6869,65.7662,10667.7608
2011-06-16 12:05:00,82.89,82.91,82.86,82.88,5333.880397989537,65.7821,65.798,65.7583,65.7742,5333.8804
2011-06-16 12:10:00,82.88,82.88,82.82,82.83,4513.283413683455,65.7742,65.7742,65.7265,65.7345,4513.2834
2011-06-16 12:15:00,82.83,82.84,82.77,82.81,3077.2386911478097,65.7345,65.7424,65.6869,65.7186,3077.2387
2011-06-16 12:20:00,82.8,82.87,82.8,82.82,5128.731151913016,65.7107,65.7662,65.7107,65.7265,5128.7312
2011-06-16 12:25:00,82.81,82.82,82.76,82.82,7282.798235716484,65.7186,65.7265,65.6789,65.7265,7282.7982
2011-06-16 12:30:00,82.83,82.87,82.79,82.82,5539.029644066058,65.7345,65.7662,65.7027,65.7265,5539.0296
2011-06-16 12:35:00,82.81,82.82,82.78,82.8,2564.365575956508,65.7186,65.7265,65.6948,65.7107,2564.3656
2011-06-16 12:40:00,82.8,82.81,82.72,82.76,7487.947481793004,65.7107,65.7186,65.6472,65.6789,7487.9475
2011-06-16 12:45:00,82.75,82.75,82.69,82.7,5641.604267104318,65.671,65.671,65.6234,65.6313,5641.6043
2011-06-16 12:50:00,82.7,82.76,82.69,82.76,3487.537183300851,65.6313,65.6789,65.6234,65.6789,3487.5372
2011-06-16 12:55:00,82.74,82.75,82.63,82.63,3487.537183300851,65.6631,65.671,65.5758,65.5758,3487.5372
2011-06-16 13:00:00,82.62,82.62,82.52,82.57,8103.395220022566,65.5678,65.5678,65.4885,65.5281,8103.3952
2011-06-16 13:05:00,82.57,82.57,82.53,82.54,4102.984921530413,65.5281,65.5281,65.4964,65.5043,4102.9849
2011-06-16 13:10:00,82.54,82.58,82.51,82.57,6975.074366601702,65.5043,65.5361,65.4805,65.5281,6975.0744
2011-06-16 13:15:00,82.56,82.67,82.56,82.66,4513.283413683455,65.5202,65.6075,65.5202,65.5996,4513.2834
2011-06-16 13:20:00,82.65,82.68,82.58,82.62,7487.947481793004,65.5916,65.6154,65.5361,65.5678,7487.9475
2011-06-16 13:25:00,82.63,82.64,82.59,82.6,5846.753513180839,65.5758,65.5837,65.544,65.5519,5846.7535
2011-06-16 13:30:00,82.61,82.64,82.6,82.61,6564.775874448661,65.5599,65.5837,65.5519,65.5599,6564.7759
2011-06-16 13:35:00,82.61,82.67,82.6,82.62,3795.261052415632,65.5599,65.6075,65.5519,65.5678,3795.2611
2011-06-16 13:40:00,82.61,82.63,82.5,82.5,8718.842958252128,65.5599,65.5758,65.4726,65.4726,8718.843
2011-06-16 13:45:00,82.5,82.52,82.43,82.52,7898.245973946045,65.4726,65.4885,65.417,65.4885,7898.246
2011-06-16 13:50:00,82.53,82.54,82.5,82.51,3692.686429377372,65.4964,65.5043,65.4726,65.4805,3692.6864
2011-06-16 13:55:00,82.49,82.54,82.43,82.44,5539.029644066058,65.4647,65.5043,65.417,65.425,5539.0296
2011-06-16 14:00:00,82.43,82.52,82.42,82.52,5949.328136219099,65.417,65.4885,65.4091,65.4885,5949.3281
2011-06-16 14:05:00,82.52,82.54,82.43,82.54,5436.455021027798,65.4885,65.5043,65.417,65.5043,5436.455
2011-06-16 14:10:00,82.52,82.52,82.44,82.47,4513.283413683455,65.4885,65.4885,65.425,65.4488,4513.2834
2011-06-16 14:15:00,82.47,82.48,82.39,82.46,8205.969843060826,65.4488,65.4567,65.3853,65.4408,8205.9698
2011-06-16 14:20:00,82.46,82.53,82.45,82.47,6051.902759257359,65.4408,65.4964,65.4329,65.4488,6051.9028
2011-06-16 14:25:00,82.47,82.54,82.47,82.51,13950.148733203405,65.4488,65.5043,65.4488,65.4805,13950.1487
2011-06-16 14:30:00,82.5,82.54,82.46,82.46,11078.059288132115,65.4726,65.5043,65.4408,65.4408,11078.0593
2011-06-16 14:35:00,82.47,82.5,82.43,82.44,8923.992204328648,65.4488,65.4726,65.417,65.425,8923.9922
2011-06-16 14:40:00,82.43,82.51,82.41,82.49,14770.745717509488,65.417,65.4805,65.4012,65.4647,14770.7457
2011-06-16 14:45:00,82.47,82.51,82.43,82.44,10154.887680787771,65.4488,65.4805,65.417,65.425,10154.8877
2011-06-16 14:50:00,82.44,82.56,82.43,82.52,16206.790440045132,65.425,65.5202,65.417,65.4885,16206.7904
2011-06-16 14:55:00,82.51,82.59,82.51,82.54,4308.134167606934,65.4805,65.544,65.4805,65.5043,4308.1342
2011-06-16 15:00:00,82.52,82.6,82.52,82.6,6667.350497486921,65.4885,65.5519,65.4885,65.5519,6667.3505
2011-06-16 15:05:00,82.6,82.73,82.6,82.7,9847.163811672992,65.5519,65.6551,65.5519,65.6313,9847.1638
2011-06-16 15:10:00,82.71,82.75,82.67,82.71,4821.007282798236,65.6392,65.671,65.6075,65.6392,4821.0073
2011-06-16 15:15:00,82.69,82.71,82.64,82.7,9026.566827366907,65.6234,65.6392,65.5837,65.6313,9026.5668
2011-06-16 15:20:00,82.71,82.77,82.7,82.72,7693.096727869524,65.6392,65.6869,65.6313,65.6472,7693.0967
2011-06-16 15:25:00,82.73,82.77,82.68,82.68,6667.350497486921,65.6551,65.6869,65.6154,65.6154,6667.3505
2011-06-16 15:30:00,82.68,82.78,82.65,82.77,14975.894963586008,65.6154,65.6948,65.5916,65.6869,14975.895
2011-06-16 15:35:00,82.78,82.84,82.73,82.81,11180.633911170376,65.6948,65.7424,65.6551,65.7186,11180.6339
2011-06-16 15:40:00,82.82,82.84,82.77,82.8,13437.275618012103,65.7265,65.7424,65.6869,65.7107,13437.2756
2011-06-16 15:45:00,82.8,82.82,82.71,82.78,32311.006257052,65.7107,65.7265,65.6392,65.6948,32311.0063
2011-06-16 15:50:00,82.79,82.87,82.78,82.85,17745.40978561904,65.7027,65.7662,65.6948,65.7504,17745.4098
2011-06-16 15:55:00,82.85,82.87,82.73,82.76,64109.1393989127,65.7504,65.7662,65.6551,65.6789,64109.1394
2011-06-17 09:30:00,83.46,83.76,83.34,83.55,235408.75987280745,66.2345,66.4725,66.1392,66.3059,235408.7599
2011-06-17 09:35:00,83.55,83.57,83.36,83.36,8923.992204328648,66.3059,66.3217,66.1551,66.1551,8923.9922
2011-06-17 09:40:00,83.31,83.5,83.24,83.48,7077.648989639963,66.1154,66.2662,66.0599,66.2503,7077.649
2011-06-17 09:45:00,83.5,83.6,83.45,83.51,12206.38014155298,66.2662,66.3456,66.2265,66.2741,12206.3801
2011-06-17 09:50:00,83.5,83.51,83.35,83.4,9539.43994255821,66.2662,66.2741,66.1472,66.1868,9539.4399
2011-06-17 09:55:00,83.32,83.41,83.27,83.27,13026.977125859064,66.1233,66.1948,66.0837,66.0837,13026.9771
2011-06-17 10:00:00,83.29,83.4,83.29,83.4,9231.71607344343,66.0995,66.1868,66.0995,66.1868,9231.7161
2011-06-17 10:05:00,83.4,83.42,83.32,83.33,4308.134167606934,66.1868,66.2027,66.1233,66.1313,4308.1342
2011-06-17 10:10:00,83.33,83.37,83.31,83.31,8718.842958252128,66.1313,66.163,66.1154,66.1154,8718.843
2011-06-17 10:15:00,83.31,83.37,83.26,83.34,8923.992204328648,66.1154,66.163,66.0757,66.1392,8923.9922
2011-06-17 10:20:00,83.35,83.35,83.15,83.16,9847.163811672992,66.1472,66.1472,65.9884,65.9964,9847.1638
2011-06-17 10:25:00,83.15,83.16,83.02,83.08,6769.925120525182,65.9884,65.9964,65.8853,65.9329,6769.9251
2011-06-17 10:30:00,83.09,83.17,83.08,83.13,5949.328136219099,65.9408,66.0043,65.9329,65.9726,5949.3281
2011-06-17 10:35:00,83.12,83.35,83.12,83.33,8103.395220022566,65.9646,66.1472,65.9646,66.1313,8103.3952
2011-06-17 10:40:00,83.32,83.46,83.32,83.46,3282.3879372243305,66.1233,66.2345,66.1233,66.2345,3282.3879
2011-06-17 10:45:00,83.48,83.63,83.48,83.61,5128.731151913016,66.2503,66.3694,66.2503,66.3535,5128.7312
2011-06-17 10:50:00,83.63,83.7,83.63,83.69,10667.760795979077,66.3694,66.4249,66.3694,66.417,10667.7608
2011-06-17 10:55:00,83.69,83.74,83.69,83.73,9231.71607344343,66.417,66.4567,66.417,66.4487,9231.7161
2011-06-17 11:00:00,83.73,83.73,83.65,83.65,39388.65524669197,66.4487,66.4487,66.3852,66.3852,39388.6552
2011-06-17 11:05:00,83.66,83.71,83.64,83.71,13539.850241050364,66.3932,66.4329,66.3773,66.4329,13539.8502
2011-06-17 11:10:00,83.71,83.84,83.7,83.84,12001.23089547646,66.4329,66.536,66.4249,66.536,12001.2309
2011-06-17 11:15:00,83.84,83.92,83.82,83.92,13744.999487126885,66.536,66.5995,66.5202,66.5995,13744.9995
2011-06-17 11:20:00,83.9,83.93,83.86,83.86,11180.633911170376,66.5836,66.6074,66.5519,66.5519,11180.6339
2011-06-17 11:25:00,83.87,83.87,83.84,83.86,5231.305774951277,66.5598,66.5598,66.536,66.5519,5231.3058
2011-06-17 11:30:00,83.87,83.9,83.8,83.8,11078.059288132115,66.5598,66.5836,66.5043,66.5043,11078.0593
2011-06-17 11:35:00,83.8,83.8,83.72,83.73,9334.29069648169,66.5043,66.5043,66.4408,66.4487,9334.2907
2011-06-17 11:40:00,83.72,83.73,83.7,83.71,6051.902759257359,66.4408,66.4487,66.4249,66.4329,6051.9028
2011-06-17 11:45:00,83.71,83.83,83.71,83.81,16309.365063083393,66.4329,66.5281,66.4329,66.5122,16309.3651
2011-06-17 11:50:00,83.82,83.84,83.75,83.78,7180.223612678223,66.5202,66.536,66.4646,66.4884,7180.2236
2011-06-17 11:55:00,83.81,83.81,83.66,83.67,28926.043696789413,66.5122,66.5122,66.3932,66.4011,28926.0437
2011-06-17 12:00:00,83.65,83.66,83.43,83.43,9436.86531951995,66.3852,66.3932,66.2106,66.2106,9436.8653
2011-06-17 12:05:00,83.43,83.48,83.43,83.45,3487.537183300851,66.2106,66.2503,66.2106,66.2265,3487.5372
2011-06-17 12:10:00,83.46,83.46,83.41,83.41,3282.3879372243305,66.2345,66.2345,66.1948,66.1948,3282.3879
2011-06-17 12:15:00,83.42,83.42,83.31,83.31,8411.119089137346,66.2027,66.2027,66.1154,66.1154,8411.1191
2011-06-17 12:20:00,83.31,83.32,83.1,83.15,11590.932403323415,66.1154,66.1233,65.9488,65.9884,11590.9324
2011-06-17 12:25:00,83.15,83.21,83.13,83.18,6257.0520053338805,65.9884,66.0361,65.9726,66.0122,6257.052
2011-06-17 12:30:00,83.2,83.27,83.18,83.18,5949.328136219099,66.0281,66.0837,66.0122,66.0122,5949.3281
2011-06-17 12:35:00,83.17,83.23,83.13,83.21,4821.007282798236,66.0043,66.0519,65.9726,66.0361,4821.0073
2011-06-17 12:40:00,83.2,83.21,83.09,83.17,12821.82787978254,66.0281,66.0361,65.9408,66.0043,12821.8279
2011-06-17 12:45:00,83.19,83.29,83.19,83.22,7590.522104831264,66.0202,66.0995,66.0202,66.044,7590.5221
2011-06-17 12:50:00,83.23,83.28,83.18,83.19,4410.708790645194,66.0519,66.0916,66.0122,66.0202,4410.7088
2011-06-17 12:55:00,83.18,83.24,83.18,83.23,4102.984921530413,66.0122,66.0599,66.0122,66.0519,4102.9849
2011-06-17 13:00:00,83.23,83.23,83.1,83.17,6051.902759257359,66.0519,66.0519,65.9488,66.0043,6051.9028
2011-06-17 13:05:00,83.16,83.19,83.11,83.15,5231.305774951277,65.9964,66.0202,65.9567,65.9884,5231.3058
2011-06-17 13:10:00,83.15,83.17,83.1,83.17,2769.514822033029,65.9884,66.0043,65.9488,66.0043,2769.5148
2011-06-17 13:15:00,83.18,83.19,83.1,83.12,4923.581905836496,66.0122,66.0202,65.9488,65.9646,4923.5819
2011-06-17 13:20:00,83.11,83.16,83.1,83.12,5641.604267104318,65.9567,65.9964,65.9488,65.9646,5641.6043
2011-06-17 13:25:00,83.11,83.16,83.07,83.15,4513.283413683455,65.9567,65.9964,65.9249,65.9884,4513.2834
2011-06-17 13:30:00,83.14,83.2,83.13,83.18,4410.708790645194,65.9805,66.0281,65.9726,66.0122,4410.7088
2011-06-17 13:35:00,83.17,83.22,83.16,83.2,2769.514822033029,66.0043,66.044,65.9964,66.0281,2769.5148
2011-06-17 13:40:00,83.22,83.23,83.17,83.18,3487.537183300851,66.044,66.0519,66.0043,66.0122,3487.5372
2011-06-17 13:45:00,83.16,83.19,83.12,83.17,3795.261052415632,65.9964,66.0202,65.9646,66.0043,3795.2611
2011-06-17 13:50:00,83.18,83.22,83.1,83.13,5436.455021027798,66.0122,66.044,65.9488,65.9726,5436.455
2011-06-17 13:55:00,83.12,83.15,83.07,83.11,5949.328136219099,65.9646,65.9884,65.9249,65.9567,5949.3281
2011-06-17 14:00:00,83.11,83.18,83.09,83.15,7487.947481793004,65.9567,66.0122,65.9408,65.9884,7487.9475
2011-06-17 14:05:00,83.16,83.21,83.11,83.11,7282.798235716484,65.9964,66.0361,65.9567,65.9567,7282.7982
2011-06-17 14:10:00,83.11,83.14,83.11,83.12,5231.305774951277,65.9567,65.9805,65.9567,65.9646,5231.3058
2011-06-17 14:15:00,83.12,83.23,83.12,83.19,9436.86531951995,65.9646,66.0519,65.9646,66.0202,9436.8653
2011-06-17 14:20:00,83.19,83.29,83.19,83.28,4308.134167606934,66.0202,66.0995,66.0202,66.0916,4308.1342
2011-06-17 14:25:00,83.28,83.41,83.28,83.41,6975.074366601702,66.0916,66.1948,66.0916,66.1948,6975.0744
2011-06-17 14:30:00,83.41,83.45,83.33,83.34,6257.0520053338805,66.1948,66.2265,66.1313,66.1392,6257.052
2011-06-17 14:35:00,83.34,83.34,83.3,83.31,4615.858036721715,66.1392,66.1392,66.1075,66.1154,4615.858
2011-06-17 14:40:00,83.33,83.33,83.28,83.3,4513.283413683455,66.1313,66.1313,66.0916,66.1075,4513.2834
2011-06-17 14:45:00,83.3,83.3,83.24,83.27,5026.156528874756,66.1075,66.1075,66.0599,66.0837,5026.1565
2011-06-17 14:50:00,83.27,83.37,83.25,83.34,6359.626628372141,66.0837,66.163,66.0678,66.1392,6359.6266
2011-06-17 14:55:00,83.34,83.35,83.27,83.28,7077.648989639963,66.1392,66.1472,66.0837,66.0916,7077.649
2011-06-17 15:00:00,83.27,83.29,83.22,83.26,6564.775874448661,66.0837,66.0995,66.044,66.0757,6564.7759
2011-06-17 15:05:00,83.26,83.31,83.24,83.24,6257.0520053338805,66.0757,66.1154,66.0599,66.0599,6257.052
2011-06-17 15:10:00,83.21,83.23,83.16,83.17,9436.86531951995,66.0361,66.0519,65.9964,66.0043,9436.8653
2011-06-17 15:15:00,83.15,83.15,82.94,82.95,15181.044209662528,65.9884,65.9884,65.8218,65.8297,15181.0442
2011-06-17 15:20:00,82.96,83.04,82.91,83.04,8205.969843060826,65.8376,65.9011,65.798,65.9011,8205.9698
2011-06-17 15:25:00,83.03,83.11,83.0,83.09,7077.648989639963,65.8932,65.9567,65.8694,65.9408,7077.649
2011-06-17 15:30:00,83.09,83.13,83.08,83.1,6359.626628372141,65.9408,65.9726,65.9329,65.9488,6359.6266
2011-06-17 15:35:00,83.09,83.18,83.07,83.12,33234.17786439635,65.9408,66.0122,65.9249,65.9646,33234.1779
2011-06-17 15:40:00,83.12,83.17,83.11,83.17,26874.551236024206,65.9646,66.0043,65.9567,66.0043,26874.5512
2011-06-17 15:45:00,83.16,83.16,82.98,83.16,55800.59493281362,65.9964,65.9964,65.8535,65.9964,55800.5949
2011-06-17 15:50:00,83.15,83.21,83.12,83.21,23797.3125448764,65.9884,66.0361,65.9646,66.0361,23797.3125
2011-06-17 15:55:00,83.19,83.19,82.98,83.01,66160.63185967792,66.0202,66.0202,65.8535,65.8773,66160.6319
2011-06-20 09:30:00,82.86,83.05,82.75,83.05,10360.036926864292,65.7583,65.9091,65.671,65.9091,10360.0369
2011-06-20 09:35:00,83.06,83.13,83.01,83.1,12206.38014155298,65.917,65.9726,65.8773,65.9488,12206.3801
2011-06-20 09:40:00,83.12,83.21,83.07,83.07,14668.171094471229,65.9646,66.0361,65.9249,65.9249,14668.1711
2011-06-20 09:45:00,83.05,83.15,83.01,83.13,14155.297979279923,65.9091,65.9884,65.8773,65.9726,14155.298
2011-06-20 09:50:00,83.15,83.17,83.03,83.08,11078.059288132115,65.9884,66.0043,65.8932,65.9329,11078.0593
2011-06-20 09:55:00,83.09,83.13,83.01,83.04,8000.820596984306,65.9408,65.9726,65.8773,65.9011,8000.8206
2011-06-20 10:00:00,83.04,83.24,83.03,83.24,16822.238178274692,65.9011,66.0599,65.8932,66.0599,16822.2382
2011-06-20 10:05:00,83.23,83.34,83.21,83.24,23284.43942968509,66.0519,66.1392,66.0361,66.0599,23284.4394
2011-06-20 10:10:00,83.25,83.25,83.09,83.09,36208.84193250589,66.0678,66.0678,65.9408,65.9408,36208.8419
2011-06-20 10:15:00,83.08,83.28,83.08,83.28,16001.641193968611,65.9329,66.0916,65.9329,66.0916,16001.6412
2011-06-20 10:20:00,83.25,83.28,83.15,83.15,4308.134167606934,66.0678,66.0916,65.9884,65.9884,4308.1342
2011-06-20 10:25:00,83.16,83.17,83.05,83.07,38978.35675453892,65.9964,66.0043,65.9091,65.9249,38978.3568
2011-06-20 10:30:00,83.11,83.21,83.06,83.2,25541.081136526824,65.9567,66.0361,65.917,66.0281,25541.0811
2011-06-20 10:35:00,83.19,83.33,83.19,83.33,4308.134167606934,66.0202,66.1313,66.0202,66.1313,4308.1342
2011-06-20 10:40:00,83.33,83.4,83.33,83.4,10565.186172940814,66.1313,66.1868,66.1313,66.1868,10565.1862
2011-06-20 10:45:00,83.39,83.47,83.37,83.47,22463.84244537901,66.1789,66.2424,66.163,66.2424,22463.8424
2011-06-20 10:50:00,83.48,83.58,83.47,83.56,13334.700994973842,66.2503,66.3297,66.2424,66.3138,13334.701
2011-06-20 10:55:00,83.56,83.58,83.52,83.53,7180.223612678223,66.3138,66.3297,66.2821,66.29,7180.2236
2011-06-20 11:00:00,83.52,83.55,83.5,83.51,2974.6640681095496,66.2821,66.3059,66.2662,66.2741,2974.6641
2011-06-20 11:05:00,83.52,83.55,83.46,83.46,9949.738434711251,66.2821,66.3059,66.2345,66.2345,9949.7384
2011-06-20 11:10:00,83.46,83.5,83.45,83.47,7795.671350907785,66.2345,66.2662,66.2265,66.2424,7795.6714
2011-06-20 11:15:00,83.47,83.53,83.46,83.53,10257.462303826032,66.2424,66.29,66.2345,66.29,10257.4623
2011-06-20 11:20:00,83.55,83.7,83.54,83.7,10667.760795979077,66.3059,66.4249,66.2979,66.4249,10667.7608
2011-06-20 11:25:00,83.7,83.71,83.65,83.68,8103.395220022566,66.4249,66.4329,66.3852,66.409,8103.3952
2011-06-20 11:30:00,83.68,83.72,83.65,83.68,11283.208534208636,66.409,66.4408,66.3852,66.409,11283.2085
2011-06-20 11:35:00,83.7,83.7,83.68,83.7,2564.365575956508,66.4249,66.4249,66.409,66.4249,2564.3656
2011-06-20 11:40:00,83.7,83.7,83.62,83.65,11385.783157246897,66.4249,66.4249,66.3614,66.3852,11385.7832
2011-06-20 11:45:00,83.66,83.68,83.65,83.66,3692.686429377372,66.3932,66.409,66.3852,66.3932,3692.6864
2011-06-20 11:50:00,83.66,83.66,83.59,83.59,8513.693712175607,66.3932,66.3932,66.3376,66.3376,8513.6937
2011-06-20 11:55:00,83.6,83.67,83.58,83.62,7282.798235716484,66.3456,66.4011,66.3297,66.3614,7282.7982
2011-06-20 12:00:00,83.62,83.68,83.62,83.66,8718.842958252128,66.3614,66.409,66.3614,66.3932,8718.843
2011-06-20 12:05:00,83.66,83.69,83.66,83.68,3487.537183300851,66.3932,66.417,66.3932,66.409,3487.5372
2011-06-20 12:10:00,83.69,83.7,83.67,83.69,3487.537183300851,66.417,66.4249,66.4011,66.417,3487.5372
2011-06-20 12:15:00,83.69,83.74,83.68,83.72,5539.029644066058,66.417,66.4567,66.409,66.4408,5539.0296
2011-06-20 12:20:00,83.73,83.77,83.71,83.77,2256.6417068417272,66.4487,66.4805,66.4329,66.4805,2256.6417
2011-06-20 12:25:00,83.77,83.82,83.76,83.81,2666.9401989947687,66.4805,66.5202,66.4725,66.5122,2666.9402
2011-06-20 12:30:00,83.8,83.83,83.78,83.8,5744.178890142579,66.5043,66.5281,66.4884,66.5043,5744.1789
2011-06-20 12:35:00,83.8,83.82,83.8,83.8,1436.0447225356447,66.5043,66.5202,66.5043,66.5043,1436.0447
2011-06-20 12:40:00,83.79,83.8,83.78,83.8,2359.216329879988,66.4963,66.5043,66.4884,66.5043,2359.2163
2011-06-20 12:45:00,83.81,83.83,83.81,83.83,1436.0447225356447,66.5122,66.5281,66.5122,66.5281,1436.0447
2011-06-20 12:50:00,83.84,83.87,83.76,83.76,2564.365575956508,66.536,66.5598,66.4725,66.4725,2564.3656
2011-06-20 12:55:00,83.75,83.75,83.7,83.72,3795.261052415632,66.4646,66.4646,66.4249,66.4408,3795.2611
2011-06-20 13:00:00,83.72,83.74,83.7,83.7,3590.111806339112,66.4408,66.4567,66.4249,66.4249,3590.1118
2011-06-20 13:05:00,83.67,83.73,83.66,83.73,4923.581905836496,66.4011,66.4487,66.3932,66.4487,4923.5819
2011-06-20 13:10:00,83.72,83.76,83.7,83.73,1846.343214688686,66.4408,66.4725,66.4249,66.4487,1846.3432
2011-06-20 13:15:00,83.71,83.74,83.7,83.74,5744.178890142579,66.4329,66.4567,66.4249,66.4567,5744.1789
2011-06-20 13:20:00,83.74,83.77,83.73,83.76,2666.9401989947687,66.4567,66.4805,66.4487,66.4725,2666.9402
2011-06-20 13:25:00,83.74,83.82,83.74,83.79,7795.671350907785,66.4567,66.5202,66.4567,66.4963,7795.6714
2011-06-20 13:30:00,83.79,83.83,83.78,83.82,12103.80551851472,66.4963,66.5281,66.4884,66.5202,12103.8055
2011-06-20 13:35:00,83.84,83.89,83.84,83.84,4410.708790645194,66.536,66.5757,66.536,66.536,4410.7088
2011-06-20 13:40:00,83.84,83.86,83.81,83.83,5333.880397989537,66.536,66.5519,66.5122,66.5281,5333.8804
2011-06-20 13:45:00,83.83,83.85,83.83,83.83,3077.2386911478097,66.5281,66.544,66.5281,66.5281,3077.2387
2011-06-20 13:50:00,83.82,83.86,83.81,83.85,4102.984921530413,66.5202,66.5519,66.5122,66.544,4102.9849
2011-06-20 13:55:00,83.85,83.86,83.82,83.83,1846.343214688686,66.544,66.5519,66.5202,66.5281,1846.3432
2011-06-20 14:00:00,83.82,83.85,83.81,83.82,3282.3879372243305,66.5202,66.544,66.5122,66.5202,3282.3879
2011-06-20 14:05:00,83.81,83.83,83.81,83.82,1846.343214688686,66.5122,66.5281,66.5122,66.5202,1846.3432
2011-06-20 14:10:00,83.82,83.82,83.74,83.77,2974.6640681095496,66.5202,66.5202,66.4567,66.4805,2974.6641
2011-06-20 14:15:00,83.77,83.8,83.77,83.78,4410.708790645194,66.4805,66.5043,66.4805,66.4884,4410.7088
2011-06-20 14:20:00,83.79,83.8,83.7,83.72,4718.432659759975,66.4963,66.5043,66.4249,66.4408,4718.4327
2011-06-20 14:25:00,83.72,83.73,83.66,83.68,6769.925120525182,66.4408,66.4487,66.3932,66.409,6769.9251
2011-06-20 14:30:00,83.7,83.71,83.66,83.68,3692.686429377372,66.4249,66.4329,66.3932,66.409,3692.6864
2011-06-20 14:35:00,83.7,83.75,83.7,83.73,3795.261052415632,66.4249,66.4646,66.4249,66.4487,3795.2611
2011-06-20 14:40:00,83.73,83.78,83.71,83.78,5641.604267104318,66.4487,66.4884,66.4329,66.4884,5641.6043
2011-06-20 14:45:00,83.79,83.84,83.78,83.81,8616.268335213868,66.4963,66.536,66.4884,66.5122,8616.2683
2011-06-20 14:50:00,83.8,83.85,83.77,83.8,6359.626628372141,66.5043,66.544,66.4805,66.5043,6359.6266
2011-06-20 14:55:00,83.78,83.84,83.78,83.84,6051.902759257359,66.4884,66.536,66.4884,66.536,6051.9028
2011-06-20 15:00:00,83.83,83.88,83.78,83.88,16411.939686121652,66.5281,66.5678,66.4884,66.5678,16411.9397
2011-06-20 15:05:00,83.87,83.88,83.84,83.85,9642.014565596472,66.5598,66.5678,66.536,66.544,9642.0146
2011-06-20 15:10:00,83.85,83.85,83.77,83.8,13744.999487126885,66.544,66.544,66.4805,66.5043,13744.9995
2011-06-20 15:15:00,83.8,83.82,83.79,83.79,7077.648989639963,66.5043,66.5202,66.4963,66.4963,7077.649
2011-06-20 15:20:00,83.79,83.86,83.78,83.84,11180.633911170376,66.4963,66.5519,66.4884,66.536,11180.6339
2011-06-20 15:25:00,83.83,83.87,83.79,83.84,7795.671350907785,66.5281,66.5598,66.4963,66.536,7795.6714
2011-06-20 15:30:00,83.84,83.89,83.81,83.88,10872.910042055595,66.536,66.5757,66.5122,66.5678,10872.91
2011-06-20 15:35:00,83.9,83.97,83.89,83.94,13642.424864088624,66.5836,66.6392,66.5757,66.6154,13642.4249
2011-06-20 15:40:00,83.94,83.95,83.89,83.9,12514.10401066776,66.6154,66.6233,66.5757,66.5836,12514.104
2011-06-20 15:45:00,83.91,83.95,83.82,83.89,39696.37911580675,66.5916,66.6233,66.5202,66.5757,39696.3791
2011-06-20 15:50:00,83.89,83.91,83.78,83.8,18463.43214688686,66.5757,66.5916,66.4884,66.5043,18463.4321
2011-06-20 15:55:00,83.81,83.87,83.76,83.81,54159.40096420146,66.5122,66.5598,66.4725,66.5122,54159.401
2011-06-21 09:30:00,84.22,84.42,84.13,84.19,29541.491435018976,66.8376,66.9963,66.7662,66.8138,29541.4914
2011-06-21 09:35:00,84.14,84.14,83.88,84.0,15693.91732485383,66.7741,66.7741,66.5678,66.663,15693.9173
2011-06-21 09:40:00,84.02,84.03,83.83,83.83,14770.745717509488,66.6789,66.6868,66.5281,66.5281,14770.7457
2011-06-21 09:45:00,83.85,83.94,83.82,83.83,7180.223612678223,66.544,66.6154,66.5202,66.5281,7180.2236
2011-06-21 09:50:00,83.86,83.89,83.71,83.73,19796.902246384245,66.5519,66.5757,66.4329,66.4487,19796.9022
2011-06-21 09:55:00,83.76,83.9,83.72,83.84,14052.723356241666,66.4725,66.5836,66.4408,66.536,14052.7234
2011-06-21 10:00:00,83.84,84.05,83.82,83.87,23079.290183608573,66.536,66.7027,66.5202,66.5598,23079.2902
2011-06-21 10:05:00,83.82,83.98,83.82,83.89,17437.685916504255,66.5202,66.6471,66.5202,66.5757,17437.6859
2011-06-21 10:10:00,83.9,83.93,83.79,83.83,9949.738434711251,66.5836,66.6074,66.4963,66.5281,9949.7384
2011-06-21 10:15:00,83.82,83.93,83.81,83.88,5231.305774951277,66.5202,66.6074,66.5122,66.5678,5231.3058
2011-06-21 10:20:00,83.9,83.92,83.78,83.85,6051.902759257359,66.5836,66.5995,66.4884,66.544,6051.9028
2011-06-21 10:25:00,83.87,83.87,83.81,83.84,5539.029644066058,66.5598,66.5598,66.5122,66.536,5539.0296
2011-06-21 10:30:00,83.83,83.89,83.78,83.81,11385.783157246897,66.5281,66.5757,66.4884,66.5122,11385.7832
2011-06-21 10:35:00,83.81,83.86,83.81,83.85,11078.059288132115,66.5122,66.5519,66.5122,66.544,11078.0593
2011-06-21 10:40:00,83.85,83.89,83.82,83.84,9539.43994255821,66.544,66.5757,66.5202,66.536,9539.4399
2011-06-21 10:45:00,83.84,83.92,83.84,83.86,9334.29069648169,66.536,66.5995,66.536,66.5519,9334.2907
2011-06-21 10:50:00,83.86,83.92,83.82,83.83,9231.71607344343,66.5519,66.5995,66.5202,66.5281,9231.7161
2011-06-21 10:55:00,83.85,83.9,83.84,83.86,6872.499743563442,66.544,66.5836,66.536,66.5519,6872.4997
2011-06-21 11:00:00,83.86,83.86,83.79,83.84,23284.43942968509,66.5519,66.5519,66.4963,66.536,23284.4394
2011-06-21 11:05:00,83.84,83.89,83.82,83.88,11796.081649399935,66.536,66.5757,66.5202,66.5678,11796.0816
2011-06-21 11:10:00,83.89,84.03,83.89,83.99,8616.268335213868,66.5757,66.6868,66.5757,66.6551,8616.2683
2011-06-21 11:15:00,83.99,84.15,83.98,84.15,7180.223612678223,66.6551,66.782,66.6471,66.782,7180.2236
2011-06-21 11:20:00,84.15,84.15,84.08,84.09,11590.932403323415,66.782,66.782,66.7265,66.7344,11590.9324
2011-06-21 11:25:00,84.09,84.15,84.09,84.12,4308.134167606934,66.7344,66.782,66.7344,66.7582,4308.1342
2011-06-21 11:30:00,84.13,84.2,84.12,84.2,6564.775874448661,66.7662,66.8217,66.7582,66.8217,6564.7759
2011-06-21 11:35:00,84.19,84.24,84.17,84.23,5744.178890142579,66.8138,66.8535,66.7979,66.8455,5744.1789
2011-06-21 11:40:00,84.24,84.24,84.22,84.22,3282.3879372243305,66.8535,66.8535,66.8376,66.8376,3282.3879
2011-06-21 11:45:00,84.22,84.32,84.19,84.31,4923.581905836496,66.8376,66.917,66.8138,66.909,4923.5819
2011-06-21 11:50:00,84.31,84.31,84.26,84.29,4513.283413683455,66.909,66.909,66.8693,66.8931,4513.2834
2011-06-21 11:55:00,84.3,84.31,84.27,84.31,2974.6640681095496,66.9011,66.909,66.8773,66.909,2974.6641
2011-06-21 12:00:00,84.3,84.31,84.26,84.28,4102.984921530413,66.9011,66.909,66.8693,66.8852,4102.9849
2011-06-21 12:05:00,84.28,84.34,84.27,84.34,5026.156528874756,66.8852,66.9328,66.8773,66.9328,5026.1565
2011-06-21 12:10:00,84.34,84.34,84.26,84.26,1846.343214688686,66.9328,66.9328,66.8693,66.8693,1846.3432
2011-06-21 12:15:00,84.27,84.28,84.19,84.22,4923.581905836496,66.8773,66.8852,66.8138,66.8376,4923.5819
2011-06-21 12:20:00,84.21,84.23,84.18,84.18,3077.2386911478097,66.8297,66.8455,66.8058,66.8058,3077.2387
2011-06-21 12:25:00,84.21,84.23,84.17,84.19,3692.686429377372,66.8297,66.8455,66.7979,66.8138,3692.6864
2011-06-21 12:30:00,84.18,84.19,84.17,84.18,1641.1939686121652,66.8058,66.8138,66.7979,66.8058,1641.194
2011-06-21 12:35:00,84.17,84.2,84.16,84.19,4718.432659759975,66.7979,66.8217,66.79,66.8138,4718.4327
2011-06-21 12:40:00,84.2,84.22,84.19,84.21,3590.111806339112,66.8217,66.8376,66.8138,66.8297,3590.1118
2011-06-21 12:45:00,84.21,84.25,84.21,84.25,2564.365575956508,66.8297,66.8614,66.8297,66.8614,2564.3656
2011-06-21 12:50:00,84.25,84.25,84.24,84.25,1948.9178377269463,66.8614,66.8614,66.8535,66.8614,1948.9178
2011-06-21 12:55:00,84.26,84.27,84.26,84.27,4718.432659759975,66.8693,66.8773,66.8693,66.8773,4718.4327
2011-06-21 13:00:00,84.27,84.31,84.26,84.29,3795.261052415632,66.8773,66.909,66.8693,66.8931,3795.2611
2011-06-21 13:05:00,84.29,84.3,84.26,84.26,2666.9401989947687,66.8931,66.9011,66.8693,66.8693,2666.9402
2011-06-21 13:10:00,84.26,84.29,84.24,84.25,7795.671350907785,66.8693,66.8931,66.8535,66.8614,7795.6714
2011-06-21 13:15:00,84.25,84.25,84.22,84.22,2051.4924607652065,66.8614,66.8614,66.8376,66.8376,2051.4925
2011-06-21 13:20:00,84.23,84.26,84.21,84.21,6359.626628372141,66.8455,66.8693,66.8297,66.8297,6359.6266
2011-06-21 13:25:00,84.23,84.24,84.22,84.22,4205.559544568673,66.8455,66.8535,66.8376,66.8376,4205.5595
2011-06-21 13:30:00,84.23,84.3,84.23,84.23,11898.656272438198,66.8455,66.9011,66.8455,66.8455,11898.6563
2011-06-21 13:35:00,84.23,84.28,84.23,84.23,5949.328136219099,66.8455,66.8852,66.8455,66.8455,5949.3281
2011-06-21 13:40:00,84.23,84.27,84.23,84.27,3179.8133141860703,66.8455,66.8773,66.8455,66.8773,3179.8133
2011-06-21 13:45:00,84.27,84.32,84.26,84.32,6154.47738229562,66.8773,66.917,66.8693,66.917,6154.4774
2011-06-21 13:50:00,84.31,84.39,84.31,84.38,10770.335419017334,66.909,66.9725,66.909,66.9646,10770.3354
2011-06-21 13:55:00,84.37,84.39,84.36,84.38,7180.223612678223,66.9566,66.9725,66.9487,66.9646,7180.2236
2011-06-21 14:00:00,84.38,84.38,84.35,84.37,6564.775874448661,66.9646,66.9646,66.9408,66.9566,6564.7759
2011-06-21 14:05:00,84.37,84.41,84.36,84.4,6564.775874448661,66.9566,66.9884,66.9487,66.9804,6564.7759
2011-06-21 14:10:00,84.41,84.46,84.41,84.46,5333.880397989537,66.9884,67.0281,66.9884,67.0281,5333.8804
2011-06-21 14:15:00,84.46,84.47,84.38,84.39,6051.902759257359,67.0281,67.036,66.9646,66.9725,6051.9028
2011-06-21 14:20:00,84.41,84.43,84.39,84.41,5949.328136219099,66.9884,67.0043,66.9725,66.9884,5949.3281
2011-06-21 14:25:00,84.43,84.45,84.42,84.42,3692.686429377372,67.0043,67.0201,66.9963,66.9963,3692.6864
2011-06-21 14:30:00,84.42,84.46,84.39,84.46,7693.096727869524,66.9963,67.0281,66.9725,67.0281,7693.0967
2011-06-21 14:35:00,84.46,84.56,84.44,84.54,12719.25325674428,67.0281,67.1074,67.0122,67.0915,12719.2533
2011-06-21 14:40:00,84.54,84.55,84.51,84.55,3897.8356754538927,67.0915,67.0995,67.0677,67.0995,3897.8357
2011-06-21 14:45:00,84.54,84.56,84.48,84.49,8205.969843060826,67.0915,67.1074,67.0439,67.0519,8205.9698
2011-06-21 14:50:00,84.49,84.49,84.44,84.45,4615.858036721715,67.0519,67.0519,67.0122,67.0201,4615.858
2011-06-21 14:55:00,84.45,84.5,84.45,84.5,6257.0520053338805,67.0201,67.0598,67.0201,67.0598,6257.052
2011-06-21 15:00:00,84.51,84.51,84.46,84.48,8513.693712175607,67.0677,67.0677,67.0281,67.0439,8513.6937
2011-06-21 15:05:00,84.48,84.52,84.46,84.5,9129.14145040517,67.0439,67.0757,67.0281,67.0598,9129.1415
2011-06-21 15:10:00,84.51,84.51,84.47,84.47,3590.111806339112,67.0677,67.0677,67.036,67.036,3590.1118
2011-06-21 15:15:00,84.46,84.46,84.44,84.45,8000.820596984306,67.0281,67.0281,67.0122,67.0201,8000.8206
2011-06-21 15:20:00,84.46,84.46,84.43,84.45,8821.417581290389,67.0281,67.0281,67.0043,67.0201,8821.4176
2011-06-21 15:25:00,84.46,84.47,84.43,84.43,10360.036926864292,67.0281,67.036,67.0043,67.0043,10360.0369
2011-06-21 15:30:00,84.43,84.44,84.32,84.33,17335.111293465994,67.0043,67.0122,66.917,66.9249,17335.1113
2011-06-21 15:35:00,84.33,84.37,84.31,84.36,9539.43994255821,66.9249,66.9566,66.909,66.9487,9539.4399
2011-06-21 15:40:00,84.35,84.37,84.3,84.33,10770.335419017334,66.9408,66.9566,66.9011,66.9249,10770.3354
2011-06-21 15:45:00,84.33,84.38,84.3,84.35,22258.69319930249,66.9249,66.9646,66.9011,66.9408,22258.6932
2011-06-21 15:50:00,84.36,84.39,84.34,84.34,15796.491947892093,66.9487,66.9725,66.9328,66.9328,15796.4919
2011-06-21 15:55:00,84.34,84.37,84.31,84.37,30772.386911478097,66.9328,66.9566,66.909,66.9566,30772.3869
2011-06-22 09:30:00,83.98,84.33,83.98,84.28,16924.812801312954,66.6471,66.9249,66.6471,66.8852,16924.8128
2011-06-22 09:35:00,84.29,84.33,84.09,84.09,5846.753513180839,66.8931,66.9249,66.7344,66.7344,5846.7535
2011-06-22 09:40:00,84.11,84.14,84.01,84.01,6359.626628372141,66.7503,66.7741,66.6709,66.6709,6359.6266
2011-06-22 09:45:00,84.04,84.27,84.02,84.22,29438.916811980715,66.6947,66.8773,66.6789,66.8376,29438.9168
2011-06-22 09:50:00,84.23,84.38,84.21,84.35,5026.156528874756,66.8455,66.9646,66.8297,66.9408,5026.1565
2011-06-22 09:55:00,84.38,84.38,84.28,84.33,7590.522104831264,66.9646,66.9646,66.8852,66.9249,7590.5221
2011-06-22 10:00:00,84.27,84.3,84.09,84.18,18053.13365473381,66.8773,66.9011,66.7344,66.8058,18053.1337
2011-06-22 10:05:00,84.17,84.26,84.17,84.24,4923.581905836496,66.7979,66.8693,66.7979,66.8535,4923.5819
2011-06-22 10:10:00,84.25,84.33,84.24,84.26,6051.902759257359,66.8614,66.9249,66.8535,66.8693,6051.9028
2011-06-22 10:15:00,84.25,84.25,84.14,84.19,5026.156528874756,66.8614,66.8614,66.7741,66.8138,5026.1565
2011-06-22 10:20:00,84.16,84.3,84.16,84.3,2051.4924607652065,66.79,66.9011,66.79,66.9011,2051.4925
2011-06-22 10:25:00,84.28,84.37,84.28,84.33,3795.261052415632,66.8852,66.9566,66.8852,66.9249,3795.2611
2011-06-22 10:30:00,84.33,84.38,84.31,84.36,6564.775874448661,66.9249,66.9646,66.909,66.9487,6564.7759
2011-06-22 10:35:00,84.35,84.46,84.35,84.41,10770.335419017334,66.9408,67.0281,66.9408,66.9884,10770.3354
2011-06-22 10:40:00,84.43,84.46,84.42,84.43,6975.074366601702,67.0043,67.0281,66.9963,67.0043,6975.0744
2011-06-22 10:45:00,84.44,84.48,84.39,84.45,5436.455021027798,67.0122,67.0439,66.9725,67.0201,5436.455
2011-06-22 10:50:00,84.45,84.53,84.41,84.52,7282.798235716484,67.0201,67.0836,66.9884,67.0757,7282.7982
2011-06-22 10:55:00,84.5,84.71,84.48,84.68,16309.365063083393,67.0598,67.2265,67.0439,67.2027,16309.3651
2011-06-22 11:00:00,84.67,84.73,84.66,84.68,11693.507026361678,67.1947,67.2423,67.1868,67.2027,11693.507
2011-06-22 11:05:00,84.7,84.72,84.63,84.63,7487.947481793004,67.2185,67.2344,67.163,67.163,7487.9475
2011-06-22 11:10:00,84.66,84.68,84.62,84.63,2564.365575956508,67.1868,67.2027,67.155,67.163,2564.3656
2011-06-22 11:15:00,84.64,84.72,84.63,84.68,4718.432659759975,67.1709,67.2344,67.163,67.2027,4718.4327
2011-06-22 11:20:00,84.69,84.71,84.64,84.7,4205.559544568673,67.2106,67.2265,67.1709,67.2185,4205.5595
2011-06-22 11:25:00,84.68,84.72,84.65,84.67,3590.111806339112,67.2027,67.2344,67.1788,67.1947,3590.1118
2011-06-22 11:30:00,84.68,84.7,84.61,84.63,5333.880397989537,67.2027,67.2185,67.1471,67.163,5333.8804
2011-06-22 11:35:00,84.62,84.62,84.55,84.55,2872.089445071289,67.155,67.155,67.0995,67.0995,2872.0894
2011-06-22 11:40:00,84.54,84.54,84.44,84.48,4102.984921530413,67.0915,67.0915,67.0122,67.0439,4102.9849
2011-06-22 11:45:00,84.46,84.5,84.44,84.5,4718.432659759975,67.0281,67.0598,67.0122,67.0598,4718.4327
2011-06-22 11:50:00,84.48,84.51,84.48,84.49,1846.343214688686,67.0439,67.0677,67.0439,67.0519,1846.3432
2011-06-22 11:55:00,84.49,84.52,84.49,84.5,2359.216329879988,67.0519,67.0757,67.0519,67.0598,2359.2163
2011-06-22 12:00:00,84.5,84.5,84.44,84.47,3384.962560262591,67.0598,67.0598,67.0122,67.036,3384.9626
2011-06-22 12:05:00,84.47,84.47,84.43,84.46,4718.432659759975,67.036,67.036,67.0043,67.0281,4718.4327
2011-06-22 12:10:00,84.46,84.48,84.46,84.46,2256.6417068417272,67.0281,67.0439,67.0281,67.0281,2256.6417
2011-06-22 12:15:00,84.47,84.55,84.45,84.46,3897.8356754538927,67.036,67.0995,67.0201,67.0281,3897.8357
2011-06-22 12:20:00,84.47,84.48,84.43,84.46,3384.962560262591,67.036,67.0439,67.0043,67.0281,3384.9626
2011-06-22 12:25:00,84.48,84.52,84.37,84.5,7795.671350907785,67.0439,67.0757,66.9566,67.0598,7795.6714
2011-06-22 12:30:00,84.5,84.5,84.35,84.39,9026.566827366907,67.0598,67.0598,66.9408,66.9725,9026.5668
2011-06-22 12:35:00,84.38,84.47,84.36,84.47,11590.932403323415,66.9646,67.036,66.9487,67.036,11590.9324
2011-06-22 12:40:00,84.46,84.51,84.41,84.49,5231.305774951277,67.0281,67.0677,66.9884,67.0519,5231.3058
2011-06-22 12:45:00,84.49,84.53,84.48,84.52,4410.708790645194,67.0519,67.0836,67.0439,67.0757,4410.7088
2011-06-22 12:50:00,84.52,84.55,84.5,84.51,4308.134167606934,67.0757,67.0995,67.0598,67.0677,4308.1342
2011-06-22 12:55:00,84.51,84.52,84.48,84.48,2666.9401989947687,67.0677,67.0757,67.0439,67.0439,2666.9402
2011-06-22 13:00:00,84.49,84.49,84.46,84.48,6257.0520053338805,67.0519,67.0519,67.0281,67.0439,6257.052
2011-06-22 13:05:00,84.49,84.49,84.44,84.46,3897.8356754538927,67.0519,67.0519,67.0122,67.0281,3897.8357
2011-06-22 13:10:00,84.47,84.47,84.43,84.45,4615.858036721715,67.036,67.036,67.0043,67.0201,4615.858
2011-06-22 13:15:00,84.44,84.49,84.44,84.48,2051.4924607652065,67.0122,67.0519,67.0122,67.0439,2051.4925
2011-06-22 13:20:00,84.47,84.49,84.46,84.47,3282.3879372243305,67.036,67.0519,67.0281,67.036,3282.3879
2011-06-22 13:25:00,84.47,84.48,84.45,84.48,3384.962560262591,67.036,67.0439,67.0201,67.0439,3384.9626
2011-06-22 13:30:00,84.48,84.53,84.48,84.52,6564.775874448661,67.0439,67.0836,67.0439,67.0757,6564.7759
2011-06-22 13:35:00,84.52,84.52,84.48,84.48,1948.9178377269463,67.0757,67.0757,67.0439,67.0439,1948.9178
2011-06-22 13:40:00,84.48,84.48,84.43,84.44,15899.06657093035,67.0439,67.0439,67.0043,67.0122,15899.0666
2011-06-22 13:45:00,84.42,84.48,84.42,84.48,6462.201251410401,66.9963,67.0439,66.9963,67.0439,6462.2013
2011-06-22 13:50:00,84.48,84.48,84.45,84.45,1230.895476459124,67.0439,67.0439,67.0201,67.0201,1230.8955
2011-06-22 13:55:00,84.46,84.47,84.43,84.44,6667.350497486921,67.0281,67.036,67.0043,67.0122,6667.3505
2011-06-22 14:00:00,84.44,84.46,84.37,84.38,18155.70827777208,67.0122,67.0281,66.9566,66.9646,18155.7083
2011-06-22 14:05:00,84.37,84.42,84.33,84.42,7898.245973946045,66.9566,66.9963,66.9249,66.9963,7898.246
2011-06-22 14:10:00,84.44,84.44,84.4,84.43,3077.2386911478097,67.0122,67.0122,66.9804,67.0043,3077.2387
2011-06-22 14:15:00,84.42,84.48,84.42,84.45,4000.410298492153,66.9963,67.0439,66.9963,67.0201,4000.4103
2011-06-22 14:20:00,84.45,84.47,84.42,84.43,4718.432659759975,67.0201,67.036,66.9963,67.0043,4718.4327
2011-06-22 14:25:00,84.46,84.48,84.36,84.38,6051.902759257359,67.0281,67.0439,66.9487,66.9646,6051.9028
2011-06-22 14:30:00,84.37,84.37,84.32,84.33,4102.984921530413,66.9566,66.9566,66.917,66.9249,4102.9849
2011-06-22 14:35:00,84.35,84.35,84.29,84.31,6359.626628372141,66.9408,66.9408,66.8931,66.909,6359.6266
2011-06-22 14:40:00,84.32,84.32,84.24,84.28,5641.604267104318,66.917,66.917,66.8535,66.8852,5641.6043
2011-06-22 14:45:00,84.28,84.33,84.28,84.32,3590.111806339112,66.8852,66.9249,66.8852,66.917,3590.1118
2011-06-22 14:50:00,84.33,84.36,84.25,84.28,5641.604267104318,66.9249,66.9487,66.8614,66.8852,5641.6043
2011-06-22 14:55:00,84.25,84.25,84.2,84.2,4102.984921530413,66.8614,66.8614,66.8217,66.8217,4102.9849
2011-06-22 15:00:00,84.21,84.26,84.21,84.24,7180.223612678223,66.8297,66.8693,66.8297,66.8535,7180.2236
2011-06-22 15:05:00,84.23,84.31,84.21,84.31,6769.925120525182,66.8455,66.909,66.8297,66.909,6769.9251
2011-06-22 15:10:00,84.31,84.33,84.25,84.25,9949.738434711251,66.909,66.9249,66.8614,66.8614,9949.7384
2011-06-22 15:15:00,84.25,84.34,84.25,84.33,18360.8575238486,66.8614,66.9328,66.8614,66.9249,18360.8575
2011-06-22 15:20:00,84.34,84.37,84.32,84.34,9642.014565596472,66.9328,66.9566,66.917,66.9328,9642.0146
2011-06-22 15:25:00,84.34,84.35,84.29,84.32,6564.775874448661,66.9328,66.9408,66.8931,66.917,6564.7759
2011-06-22 15:30:00,84.31,84.31,84.23,84.28,12206.38014155298,66.909,66.909,66.8455,66.8852,12206.3801
2011-06-22 15:35:00,84.27,84.31,84.25,84.26,8308.544466099087,66.8773,66.909,66.8614,66.8693,8308.5445
2011-06-22 15:40:00,84.27,84.28,84.2,84.2,17950.559031695557,66.8773,66.8852,66.8217,66.8217,17950.559
2011-06-22 15:45:00,84.23,84.34,84.23,84.29,52107.90850343625,66.8455,66.9328,66.8455,66.8931,52107.9085
2011-06-22 15:50:00,84.28,84.3,84.25,84.25,46774.02810544671,66.8852,66.9011,66.8614,66.8614,46774.0281
2011-06-22 15:55:00,84.26,84.28,84.18,84.21,80315.92983895783,66.8693,66.8852,66.8058,66.8297,80315.9298
2011-06-23 09:30:00,83.37,83.37,83.05,83.05,39080.93137757719,66.163,66.163,65.9091,65.9091,39080.9314
2011-06-23 09:35:00,83.05,83.05,82.66,82.74,12001.23089547646,65.9091,65.9091,65.5996,65.6631,12001.2309
2011-06-23 09:40:00,82.77,82.82,82.67,82.72,17232.536670427737,65.6869,65.7265,65.6075,65.6472,17232.5367
2011-06-23 09:45:00,82.68,82.97,82.64,82.91,17642.835162580777,65.6154,65.8456,65.5837,65.798,17642.8352
2011-06-23 09:50:00,82.87,82.87,82.35,82.46,25028.20802133552,65.7662,65.7662,65.3535,65.4408,25028.208
2011-06-23 09:55:00,82.49,82.62,82.47,82.62,15078.46958662427,65.4647,65.5678,65.4488,65.5678,15078.4696
2011-06-23 10:00:00,82.64,82.75,82.62,82.74,14360.447225356444,65.5837,65.671,65.5678,65.6631,14360.4472
2011-06-23 10:05:00,82.72,82.85,82.71,82.84,7077.648989639963,65.6472,65.7504,65.6392,65.7424,7077.649
2011-06-23 10:10:00,82.83,82.9,82.82,82.85,6462.201251410401,65.7345,65.79,65.7265,65.7504,6462.2013
2011-06-23 10:15:00,82.83,82.87,82.72,82.77,14975.894963586008,65.7345,65.7662,65.6472,65.6869,14975.895
2011-06-23 10:20:00,82.79,82.81,82.46,82.46,33644.476356549385,65.7027,65.7186,65.4408,65.4408,33644.4764
2011-06-23 10:25:00,82.45,82.48,82.32,82.46,22258.69319930249,65.4329,65.4567,65.3297,65.4408,22258.6932
2011-06-23 10:30:00,82.45,82.5,82.14,82.15,24515.33490614422,65.4329,65.4726,65.1869,65.1948,24515.3349
2011-06-23 10:35:00,82.15,82.18,82.08,82.17,14975.894963586008,65.1948,65.2186,65.1393,65.2107,14975.895
2011-06-23 10:40:00,82.18,82.35,82.16,82.34,11796.081649399935,65.2186,65.3535,65.2028,65.3456,11796.0816
2011-06-23 10:45:00,82.34,82.34,82.22,82.25,38670.632885424144,65.3456,65.3456,65.2504,65.2742,38670.6329
2011-06-23 10:50:00,82.26,82.4,82.24,82.34,18668.58139296338,65.2821,65.3932,65.2663,65.3456,18668.5814
2011-06-23 10:55:00,82.34,82.42,82.32,82.42,10154.887680787771,65.3456,65.4091,65.3297,65.4091,10154.8877
2011-06-23 11:00:00,82.42,82.48,82.4,82.4,12514.10401066776,65.4091,65.4567,65.3932,65.3932,12514.104
2011-06-23 11:05:00,82.4,82.44,82.37,82.4,4615.858036721715,65.3932,65.425,65.3694,65.3932,4615.858
2011-06-23 11:10:00,82.44,82.44,82.37,82.42,4513.283413683455,65.425,65.425,65.3694,65.4091,4513.2834
2011-06-23 11:15:00,82.43,82.52,82.43,82.49,9436.86531951995,65.417,65.4885,65.417,65.4647,9436.8653
2011-06-23 11:20:00,82.5,82.53,82.49,82.53,4615.858036721715,65.4726,65.4964,65.4647,65.4964,4615.858
2011-06-23 11:25:00,82.52,82.66,82.52,82.65,9642.014565596472,65.4885,65.5996,65.4885,65.5916,9642.0146
2011-06-23 11:30:00,82.64,82.73,82.63,82.72,10770.335419017334,65.5837,65.6551,65.5758,65.6472,10770.3354
2011-06-23 11:35:00,82.73,82.8,82.73,82.75,6872.499743563442,65.6551,65.7107,65.6551,65.671,6872.4997
2011-06-23 11:40:00,82.74,82.75,82.71,82.72,4205.559544568673,65.6631,65.671,65.6392,65.6472,4205.5595
2011-06-23 11:45:00,82.73,82.74,82.67,82.67,4718.432659759975,65.6551,65.6631,65.6075,65.6075,4718.4327
2011-06-23 11:50:00,82.67,82.67,82.6,82.61,7180.223612678223,65.6075,65.6075,65.5519,65.5599,7180.2236
2011-06-23 11:55:00,82.62,82.79,82.62,82.76,12924.402502820802,65.5678,65.7027,65.5678,65.6789,12924.4025
2011-06-23 12:00:00,82.76,82.82,82.75,82.82,16001.641193968611,65.6789,65.7265,65.671,65.7265,16001.6412
2011-06-23 12:05:00,82.82,82.92,82.81,82.85,13539.850241050364,65.7265,65.8059,65.7186,65.7504,13539.8502
2011-06-23 12:10:00,82.85,82.87,82.83,82.87,6462.201251410401,65.7504,65.7662,65.7345,65.7662,6462.2013
2011-06-23 12:15:00,82.86,82.89,82.84,82.85,20002.051492460763,65.7583,65.7821,65.7424,65.7504,20002.0515
2011-06-23 12:20:00,82.85,82.88,82.85,82.85,4615.858036721715,65.7504,65.7742,65.7504,65.7504,4615.858
2011-06-23 12:25:00,82.84,82.84,82.76,82.76,12514.10401066776,65.7424,65.7424,65.6789,65.6789,12514.104
2011-06-23 12:30:00,82.76,82.8,82.72,82.78,11488.357780285158,65.6789,65.7107,65.6472,65.6948,11488.3578
2011-06-23 12:35:00,82.76,82.76,82.73,82.75,2461.790952918248,65.6789,65.6789,65.6551,65.671,2461.791
2011-06-23 12:40:00,82.75,82.92,82.75,82.9,7385.372858754744,65.671,65.8059,65.671,65.79,7385.3729
2011-06-23 12:45:00,82.9,82.93,82.88,82.92,4000.410298492153,65.79,65.8138,65.7742,65.8059,4000.4103
2011-06-23 12:50:00,82.94,83.05,82.92,83.02,7180.223612678223,65.8218,65.9091,65.8059,65.8853,7180.2236
2011-06-23 12:55:00,83.02,83.08,83.0,83.08,10872.910042055595,65.8853,65.9329,65.8694,65.9329,10872.91
2011-06-23 13:00:00,83.09,83.23,83.06,83.21,15796.491947892093,65.9408,66.0519,65.917,66.0361,15796.4919
2011-06-23 13:05:00,83.21,83.25,83.15,83.15,9744.58918863473,66.0361,66.0678,65.9884,65.9884,9744.5892
2011-06-23 13:10:00,83.14,83.17,83.06,83.06,7898.245973946045,65.9805,66.0043,65.917,65.917,7898.246
2011-06-23 13:15:00,83.07,83.11,83.05,83.06,3795.261052415632,65.9249,65.9567,65.9091,65.917,3795.2611
2011-06-23 13:20:00,83.06,83.1,83.06,83.09,8103.395220022566,65.917,65.9488,65.917,65.9408,8103.3952
2011-06-23 13:25:00,83.08,83.12,83.07,83.07,7795.671350907785,65.9329,65.9646,65.9249,65.9249,7795.6714
2011-06-23 13:30:00,83.08,83.24,83.08,83.24,11898.656272438198,65.9329,66.0599,65.9329,66.0599,11898.6563
2011-06-23 13:35:00,83.26,83.27,83.21,83.25,15693.91732485383,66.0757,66.0837,66.0361,66.0678,15693.9173
2011-06-23 13:40:00,83.25,83.25,83.13,83.13,5641.604267104318,66.0678,66.0678,65.9726,65.9726,5641.6043
2011-06-23 13:45:00,83.14,83.14,83.05,83.09,6359.626628372141,65.9805,65.9805,65.9091,65.9408,6359.6266
2011-06-23 13:50:00,83.08,83.08,83.0,83.0,4821.007282798236,65.9329,65.9329,65.8694,65.8694,4821.0073
2011-06-23 13:55:00,83.02,83.09,83.01,83.09,7693.096727869524,65.8853,65.9408,65.8773,65.9408,7693.0967
2011-06-23 14:00:00,83.09,83.09,82.98,83.04,15078.46958662427,65.9408,65.9408,65.8535,65.9011,15078.4696
2011-06-23 14:05:00,83.03,83.1,83.01,83.08,7487.947481793004,65.8932,65.9488,65.8773,65.9329,7487.9475
2011-06-23 14:10:00,83.1,83.16,83.05,83.05,7282.798235716484,65.9488,65.9964,65.9091,65.9091,7282.7982
2011-06-23 14:15:00,83.03,83.05,83.0,83.03,10257.462303826032,65.8932,65.9091,65.8694,65.8932,10257.4623
2011-06-23 14:20:00,83.02,83.07,83.0,83.05,6975.074366601702,65.8853,65.9249,65.8694,65.9091,6975.0744
2011-06-23 14:25:00,83.05,83.1,83.01,83.03,5231.305774951277,65.9091,65.9488,65.8773,65.8932,5231.3058
2011-06-23 14:30:00,83.02,83.09,83.0,83.01,17950.559031695557,65.8853,65.9408,65.8694,65.8773,17950.559
2011-06-23 14:35:00,83.01,83.03,82.84,82.84,16411.939686121652,65.8773,65.8932,65.7424,65.7424,16411.9397
2011-06-23 14:40:00,82.84,82.84,82.78,82.81,10360.036926864292,65.7424,65.7424,65.6948,65.7186,10360.0369
2011-06-23 14:45:00,82.81,82.84,82.72,82.76,8616.268335213868,65.7186,65.7424,65.6472,65.6789,8616.2683
2011-06-23 14:50:00,82.76,82.79,82.72,82.77,6051.902759257359,65.6789,65.7027,65.6472,65.6869,6051.9028
2011-06-23 14:55:00,82.77,83.42,82.76,83.41,31490.40927274592,65.6869,66.2027,65.6789,66.1948,31490.4093
2011-06-23 15:00:00,83.42,83.44,83.08,83.13,32618.730126166785,66.2027,66.2186,65.9329,65.9726,32618.7301
2011-06-23 15:05:00,83.15,83.44,83.08,83.4,28720.89445071289,65.9884,66.2186,65.9329,66.1868,28720.8945
2011-06-23 15:10:00,83.37,83.39,83.28,83.33,23797.3125448764,66.163,66.1789,66.0916,66.1313,23797.3125
2011-06-23 15:15:00,83.33,83.47,83.3,83.35,26053.954251718125,66.1313,66.2424,66.1075,66.1472,26053.9543
2011-06-23 15:20:00,83.34,83.41,83.25,83.36,22771.5663144938,66.1392,66.1948,66.0678,66.1551,22771.5663
2011-06-23 15:25:00,83.34,83.37,83.24,83.24,9642.014565596472,66.1392,66.163,66.0599,66.0599,9642.0146
2011-06-23 15:30:00,83.22,83.26,83.0,83.14,20207.200738537285,66.044,66.0757,65.8694,65.9805,20207.2007
2011-06-23 15:35:00,83.14,83.26,83.13,83.18,12103.80551851472,65.9805,66.0757,65.9726,66.0122,12103.8055
2011-06-23 15:40:00,83.17,83.37,83.15,83.25,13950.148733203405,66.0043,66.163,65.9884,66.0678,13950.1487
2011-06-23 15:45:00,83.26,83.45,83.21,83.4,25130.78264437378,66.0757,66.2265,66.0361,66.1868,25130.7826
2011-06-23 15:50:00,83.41,83.52,83.4,83.47,18258.28290081034,66.1948,66.2821,66.1868,66.2424,18258.2829
2011-06-23 15:55:00,83.46,83.56,83.46,83.54,37234.588162888496,66.2345,66.3138,66.2345,66.2979,37234.5882
2011-06-24 09:30:00,83.46,83.54,83.44,83.48,10360.036926864292,66.2345,66.2979,66.2186,66.2503,10360.0369
2011-06-24 09:35:00,83.46,83.5,83.31,83.31,4615.858036721715,66.2345,66.2662,66.1154,66.1154,4615.858
2011-06-24 09:40:00,83.35,83.42,83.26,83.26,2666.9401989947687,66.1472,66.2027,66.0757,66.0757,2666.9402
2011-06-24 09:45:00,83.26,83.26,83.13,83.2,5744.178890142579,66.0757,66.0757,65.9726,66.0281,5744.1789
2011-06-24 09:50:00,83.2,83.22,83.12,83.21,3692.686429377372,66.0281,66.044,65.9646,66.0361,3692.6864
2011-06-24 09:55:00,83.21,83.26,83.13,83.2,3692.686429377372,66.0361,66.0757,65.9726,66.0281,3692.6864
2011-06-24 10:00:00,83.15,83.23,83.11,83.17,11180.633911170376,65.9884,66.0519,65.9567,66.0043,11180.6339
2011-06-24 10:05:00,83.19,83.19,83.08,83.09,7590.522104831264,66.0202,66.0202,65.9329,65.9408,7590.5221
2011-06-24 10:10:00,83.09,83.12,82.87,82.87,10770.335419017334,65.9408,65.9646,65.7662,65.7662,10770.3354
2011-06-24 10:15:00,82.87,82.94,82.84,82.88,7385.372858754744,65.7662,65.8218,65.7424,65.7742,7385.3729
2011-06-24 10:20:00,82.88,82.92,82.85,82.91,7693.096727869524,65.7742,65.8059,65.7504,65.798,7693.0967
2011-06-24 10:25:00,82.89,82.93,82.84,82.92,11488.357780285158,65.7821,65.8138,65.7424,65.8059,11488.3578
2011-06-24 10:30:00,82.91,83.05,82.87,83.04,7693.096727869524,65.798,65.9091,65.7662,65.9011,7693.0967
2011-06-24 10:35:00,83.04,83.06,83.01,83.02,4821.007282798236,65.9011,65.917,65.8773,65.8853,4821.0073
2011-06-24 10:40:00,83.02,83.1,83.02,83.03,13744.999487126885,65.8853,65.9488,65.8853,65.8932,13744.9995
2011-06-24 10:45:00,83.02,83.02,82.87,82.92,12001.23089547646,65.8853,65.8853,65.7662,65.8059,12001.2309
2011-06-24 10:50:00,82.91,82.97,82.86,82.94,8103.395220022566,65.798,65.8456,65.7583,65.8218,8103.3952
2011-06-24 10:55:00,82.95,82.99,82.93,82.99,5744.178890142579,65.8297,65.8615,65.8138,65.8615,5744.1789
2011-06-24 11:00:00,83.0,83.05,83.0,83.02,5333.880397989537,65.8694,65.9091,65.8694,65.8853,5333.8804
2011-06-24 11:05:00,83.01,83.01,82.92,82.94,5231.305774951277,65.8773,65.8773,65.8059,65.8218,5231.3058
2011-06-24 11:10:00,82.96,82.98,82.85,82.98,10462.611549902556,65.8376,65.8535,65.7504,65.8535,10462.6115
2011-06-24 11:15:00,82.96,83.11,82.96,83.1,4513.283413683455,65.8376,65.9567,65.8376,65.9488,4513.2834
2011-06-24 11:20:00,83.09,83.13,83.09,83.12,3487.537183300851,65.9408,65.9726,65.9408,65.9646,3487.5372
2011-06-24 11:25:00,83.12,83.12,83.03,83.09,5026.156528874756,65.9646,65.9646,65.8932,65.9408,5026.1565
2011-06-24 11:30:00,83.11,83.11,83.03,83.03,3179.8133141860703,65.9567,65.9567,65.8932,65.8932,3179.8133
2011-06-24 11:35:00,83.04,83.1,83.03,83.08,14873.320340547749,65.9011,65.9488,65.8932,65.9329,14873.3203
2011-06-24 11:40:00,83.08,83.15,83.07,83.15,5026.156528874756,65.9329,65.9884,65.9249,65.9884,5026.1565
2011-06-24 11:45:00,83.16,83.19,83.12,83.17,4410.708790645194,65.9964,66.0202,65.9646,66.0043,4410.7088
2011-06-24 11:50:00,83.17,83.17,83.12,83.12,1743.7685916504256,66.0043,66.0043,65.9646,65.9646,1743.7686
2011-06-24 11:55:00,83.13,83.13,83.03,83.06,6769.925120525182,65.9726,65.9726,65.8932,65.917,6769.9251
2011-06-24 12:00:00,83.07,83.09,83.05,83.09,7282.798235716484,65.9249,65.9408,65.9091,65.9408,7282.7982
2011-06-24 12:05:00,83.08,83.08,82.93,82.93,8000.820596984306,65.9329,65.9329,65.8138,65.8138,8000.8206
2011-06-24 12:10:00,82.93,82.97,82.92,82.97,6257.0520053338805,65.8138,65.8456,65.8059,65.8456,6257.052
2011-06-24 12:15:00,82.98,83.05,82.98,83.04,2359.216329879988,65.8535,65.9091,65.8535,65.9011,2359.2163
2011-06-24 12:20:00,83.03,83.03,82.98,82.98,3692.686429377372,65.8932,65.8932,65.8535,65.8535,3692.6864
2011-06-24 12:25:00,82.97,82.98,82.94,82.97,2051.4924607652065,65.8456,65.8535,65.8218,65.8456,2051.4925
2011-06-24 12:30:00,82.98,83.06,82.98,83.06,3077.2386911478097,65.8535,65.917,65.8535,65.917,3077.2387
2011-06-24 12:35:00,83.07,83.11,83.04,83.09,2564.365575956508,65.9249,65.9567,65.9011,65.9408,2564.3656
2011-06-24 12:40:00,83.09,83.11,83.05,83.05,2256.6417068417272,65.9408,65.9567,65.9091,65.9091,2256.6417
2011-06-24 12:45:00,83.05,83.05,82.92,82.98,5744.178890142579,65.9091,65.9091,65.8059,65.8535,5744.1789
2011-06-24 12:50:00,82.99,82.99,82.87,82.9,7077.648989639963,65.8615,65.8615,65.7662,65.79,7077.649
2011-06-24 12:55:00,82.91,82.92,82.87,82.91,5436.455021027798,65.798,65.8059,65.7662,65.798,5436.455
2011-06-24 13:00:00,82.92,82.92,82.85,82.9,15796.491947892093,65.8059,65.8059,65.7504,65.79,15796.4919
2011-06-24 13:05:00,82.91,83.0,82.91,83.0,10975.484665093856,65.798,65.8694,65.798,65.8694,10975.4847
2011-06-24 13:10:00,82.98,83.01,82.95,83.01,2461.790952918248,65.8535,65.8773,65.8297,65.8773,2461.791
2011-06-24 13:15:00,83.02,83.03,82.98,83.02,4000.410298492153,65.8853,65.8932,65.8535,65.8853,4000.4103
2011-06-24 13:20:00,83.01,83.07,83.01,83.07,5026.156528874756,65.8773,65.9249,65.8773,65.9249,5026.1565
2011-06-24 13:25:00,83.08,83.09,83.06,83.08,1538.6193455739049,65.9329,65.9408,65.917,65.9329,1538.6193
2011-06-24 13:30:00,83.06,83.06,82.98,82.99,4205.559544568673,65.917,65.917,65.8535,65.8615,4205.5595
2011-06-24 13:35:00,82.99,83.14,82.96,83.11,5436.455021027798,65.8615,65.9805,65.8376,65.9567,5436.455
2011-06-24 13:40:00,83.1,83.14,83.05,83.07,3487.537183300851,65.9488,65.9805,65.9091,65.9249,3487.5372
2011-06-24 13:45:00,83.11,83.15,83.09,83.11,4923.581905836496,65.9567,65.9884,65.9408,65.9567,4923.5819
2011-06-24 13:50:00,83.13,83.15,83.09,83.1,1846.343214688686,65.9726,65.9884,65.9408,65.9488,1846.3432
2011-06-24 13:55:00,83.09,83.09,82.96,82.99,5128.731151913016,65.9408,65.9408,65.8376,65.8615,5128.7312
2011-06-24 14:00:00,83.01,83.03,82.93,82.95,7898.245973946045,65.8773,65.8932,65.8138,65.8297,7898.246
2011-06-24 14:05:00,82.95,82.95,82.89,82.89,3897.8356754538927,65.8297,65.8297,65.7821,65.7821,3897.8357
2011-06-24 14:10:00,82.88,82.92,82.87,82.88,9231.71607344343,65.7742,65.8059,65.7662,65.7742,9231.7161
2011-06-24 14:15:00,82.87,82.97,82.87,82.96,5128.731151913016,65.7662,65.8456,65.7662,65.8376,5128.7312
2011-06-24 14:20:00,82.98,83.08,82.93,83.07,20412.349984613807,65.8535,65.9329,65.8138,65.9249,20412.35
2011-06-24 14:25:00,83.06,83.07,83.03,83.06,5641.604267104318,65.917,65.9249,65.8932,65.917,5641.6043
2011-06-24 14:30:00,83.06,83.08,82.93,82.93,8205.969843060826,65.917,65.9329,65.8138,65.8138,8205.9698
2011-06-24 14:35:00,82.94,82.95,82.87,82.94,7180.223612678223,65.8218,65.8297,65.7662,65.8218,7180.2236
2011-06-24 14:40:00,82.94,83.02,82.93,83.01,4308.134167606934,65.8218,65.8853,65.8138,65.8773,4308.1342
2011-06-24 14:45:00,83.0,83.06,82.97,82.99,3179.8133141860703,65.8694,65.917,65.8456,65.8615,3179.8133
2011-06-24 14:50:00,83.0,83.06,82.97,83.04,3384.962560262591,65.8694,65.917,65.8456,65.9011,3384.9626
2011-06-24 14:55:00,83.04,83.04,82.9,82.9,6051.902759257359,65.9011,65.9011,65.79,65.79,6051.9028
2011-06-24 15:00:00,82.92,82.94,82.87,82.9,8000.820596984306,65.8059,65.8218,65.7662,65.79,8000.8206
2011-06-24 15:05:00,82.88,82.89,82.83,82.85,6257.0520053338805,65.7742,65.7821,65.7345,65.7504,6257.052
2011-06-24 15:10:00,82.84,82.9,82.84,82.87,7898.245973946045,65.7424,65.79,65.7424,65.7662,7898.246
2011-06-24 15:15:00,82.86,82.93,82.86,82.91,6667.350497486921,65.7583,65.8138,65.7583,65.798,6667.3505
2011-06-24 15:20:00,82.89,82.89,82.85,82.85,11693.507026361678,65.7821,65.7821,65.7504,65.7504,11693.507
2011-06-24 15:25:00,82.85,82.93,82.85,82.89,8513.693712175607,65.7504,65.8138,65.7504,65.7821,8513.6937
2011-06-24 15:30:00,82.88,82.99,82.88,82.99,9231.71607344343,65.7742,65.8615,65.7742,65.8615,9231.7161
2011-06-24 15:35:00,82.99,83.0,82.91,82.92,10462.611549902556,65.8615,65.8694,65.798,65.8059,10462.6115
2011-06-24 15:40:00,82.93,82.96,82.86,82.89,13026.977125859064,65.8138,65.8376,65.7583,65.7821,13026.9771
2011-06-24 15:45:00,82.87,82.89,82.66,82.73,50056.41604267104,65.7662,65.7821,65.5996,65.6551,50056.416
2011-06-24 15:50:00,82.72,82.76,82.62,82.72,24207.61103702944,65.6472,65.6789,65.5678,65.6472,24207.611
2011-06-24 15:55:00,82.7,82.78,82.67,82.74,86983.28033644476,65.6313,65.6948,65.6075,65.6631,86983.2803
2011-06-27 09:30:00,82.92,83.13,82.9,82.92,15693.91732485383,65.8059,65.9726,65.79,65.8059,15693.9173
2011-06-27 09:35:00,82.91,82.93,82.61,82.61,8923.992204328648,65.798,65.8138,65.5599,65.5599,8923.9922
2011-06-27 09:40:00,82.64,82.75,82.42,82.71,5744.178890142579,65.5837,65.671,65.4091,65.6392,5744.1789
2011-06-27 09:45:00,82.72,82.72,82.54,82.71,7077.648989639963,65.6472,65.6472,65.5043,65.6392,7077.649
2011-06-27 09:50:00,82.71,82.76,82.63,82.68,11385.783157246897,65.6392,65.6789,65.5758,65.6154,11385.7832
2011-06-27 09:55:00,82.75,82.75,82.63,82.74,5744.178890142579,65.671,65.671,65.5758,65.6631,5744.1789
2011-06-27 10:00:00,82.77,82.84,82.71,82.8,9642.014565596472,65.6869,65.7424,65.6392,65.7107,9642.0146
2011-06-27 10:05:00,82.8,82.83,82.72,82.75,6462.201251410401,65.7107,65.7345,65.6472,65.671,6462.2013
2011-06-27 10:10:00,82.77,82.85,82.76,82.85,6872.499743563442,65.6869,65.7504,65.6789,65.7504,6872.4997
2011-06-27 10:15:00,82.87,82.95,82.84,82.94,5539.029644066058,65.7662,65.8297,65.7424,65.8218,5539.0296
2011-06-27 10:20:00,82.98,83.03,82.93,83.02,4308.134167606934,65.8535,65.8932,65.8138,65.8853,4308.1342
2011-06-27 10:25:00,83.03,83.16,83.03,83.11,4615.858036721715,65.8932,65.9964,65.8932,65.9567,4615.858
2011-06-27 10:30:00,83.12,83.16,83.02,83.03,5641.604267104318,65.9646,65.9964,65.8853,65.8932,5641.6043
2011-06-27 10:35:00,83.03,83.05,83.0,83.03,4821.007282798236,65.8932,65.9091,65.8694,65.8932,4821.0073
2011-06-27 10:40:00,83.01,83.1,82.94,83.08,4102.984921530413,65.8773,65.9488,65.8218,65.9329,4102.9849
2011-06-27 10:45:00,83.1,83.16,83.05,83.16,7590.522104831264,65.9488,65.9964,65.9091,65.9964,7590.5221
2011-06-27 10:50:00,83.16,83.18,83.1,83.13,4923.581905836496,65.9964,66.0122,65.9488,65.9726,4923.5819
2011-06-27 10:55:00,83.13,83.16,83.08,83.09,4205.559544568673,65.9726,65.9964,65.9329,65.9408,4205.5595
2011-06-27 11:00:00,83.1,83.14,83.06,83.14,5231.305774951277,65.9488,65.9805,65.917,65.9805,5231.3058
2011-06-27 11:05:00,83.14,83.14,83.06,83.11,7898.245973946045,65.9805,65.9805,65.917,65.9567,7898.246
2011-06-27 11:10:00,83.1,83.1,83.02,83.08,8923.992204328648,65.9488,65.9488,65.8853,65.9329,8923.9922
2011-06-27 11:15:00,83.11,83.11,83.04,83.05,5436.455021027798,65.9567,65.9567,65.9011,65.9091,5436.455
2011-06-27 11:20:00,83.05,83.08,83.02,83.05,3795.261052415632,65.9091,65.9329,65.8853,65.9091,3795.2611
2011-06-27 11:25:00,83.02,83.05,82.97,82.98,4000.410298492153,65.8853,65.9091,65.8456,65.8535,4000.4103
2011-06-27 11:30:00,83.0,83.04,82.99,83.03,3179.8133141860703,65.8694,65.9011,65.8615,65.8932,3179.8133
2011-06-27 11:35:00,83.03,83.15,83.03,83.15,6462.201251410401,65.8932,65.9884,65.8932,65.9884,6462.2013
2011-06-27 11:40:00,83.16,83.21,83.16,83.18,4615.858036721715,65.9964,66.0361,65.9964,66.0122,4615.858
2011-06-27 11:45:00,83.2,83.25,83.14,83.25,5333.880397989537,66.0281,66.0678,65.9805,66.0678,5333.8804
2011-06-27 11:50:00,83.25,83.37,83.24,83.29,10667.760795979077,66.0678,66.163,66.0599,66.0995,10667.7608
2011-06-27 11:55:00,83.31,83.33,83.23,83.31,4923.581905836496,66.1154,66.1313,66.0519,66.1154,4923.5819
2011-06-27 12:00:00,83.31,83.34,83.28,83.28,4000.410298492153,66.1154,66.1392,66.0916,66.0916,4000.4103
2011-06-27 12:05:00,83.28,83.31,83.28,83.31,2256.6417068417272,66.0916,66.1154,66.0916,66.1154,2256.6417
2011-06-27 12:10:00,83.31,83.31,83.21,83.21,5436.455021027798,66.1154,66.1154,66.0361,66.0361,5436.455
2011-06-27 12:15:00,83.21,83.22,83.16,83.19,7385.372858754744,66.0361,66.044,65.9964,66.0202,7385.3729
2011-06-27 12:20:00,83.19,83.19,83.14,83.15,4102.984921530413,66.0202,66.0202,65.9805,65.9884,4102.9849
2011-06-27 12:25:00,83.15,83.21,83.15,83.2,1846.343214688686,65.9884,66.0361,65.9884,66.0281,1846.3432
2011-06-27 12:30:00,83.2,83.22,83.17,83.17,2461.790952918248,66.0281,66.044,66.0043,66.0043,2461.791
2011-06-27 12:35:00,83.18,83.18,83.09,83.1,5231.305774951277,66.0122,66.0122,65.9408,65.9488,5231.3058
2011-06-27 12:40:00,83.1,83.15,83.07,83.12,4205.559544568673,65.9488,65.9884,65.9249,65.9646,4205.5595
2011-06-27 12:45:00,83.12,83.15,83.07,83.09,8000.820596984306,65.9646,65.9884,65.9249,65.9408,8000.8206
2011-06-27 12:50:00,83.09,83.09,83.05,83.08,2461.790952918248,65.9408,65.9408,65.9091,65.9329,2461.791
2011-06-27 12:55:00,83.08,83.08,83.04,83.07,3179.8133141860703,65.9329,65.9329,65.9011,65.9249,3179.8133
2011-06-27 13:00:00,83.08,83.18,83.08,83.16,3897.8356754538927,65.9329,66.0122,65.9329,65.9964,3897.8357
2011-06-27 13:05:00,83.18,83.2,83.17,83.19,2154.067083803467,66.0122,66.0281,66.0043,66.0202,2154.0671
2011-06-27 13:10:00,83.17,83.23,83.17,83.23,3282.3879372243305,66.0043,66.0519,66.0043,66.0519,3282.3879
2011-06-27 13:15:00,83.25,83.28,83.2,83.28,3282.3879372243305,66.0678,66.0916,66.0281,66.0916,3282.3879
2011-06-27 13:20:00,83.26,83.26,83.15,83.17,2974.6640681095496,66.0757,66.0757,65.9884,66.0043,2974.6641
2011-06-27 13:25:00,83.19,83.2,83.1,83.11,2564.365575956508,66.0202,66.0281,65.9488,65.9567,2564.3656
2011-06-27 13:30:00,83.12,83.12,83.06,83.06,3795.261052415632,65.9646,65.9646,65.917,65.917,3795.2611
2011-06-27 13:35:00,83.06,83.09,83.05,83.05,2564.365575956508,65.917,65.9408,65.9091,65.9091,2564.3656
2011-06-27 13:40:00,83.03,83.03,82.99,83.03,1846.343214688686,65.8932,65.8932,65.8615,65.8932,1846.3432
2011-06-27 13:45:00,83.03,83.07,83.02,83.07,2461.790952918248,65.8932,65.9249,65.8853,65.9249,2461.791
2011-06-27 13:50:00,83.08,83.15,83.08,83.12,4000.410298492153,65.9329,65.9884,65.9329,65.9646,4000.4103
2011-06-27 13:55:00,83.14,83.14,83.1,83.1,2359.216329879988,65.9805,65.9805,65.9488,65.9488,2359.2163
2011-06-27 14:00:00,83.09,83.29,83.09,83.24,6462.201251410401,65.9408,66.0995,65.9408,66.0599,6462.2013
2011-06-27 14:05:00,83.24,83.37,83.24,83.36,5333.880397989537,66.0599,66.163,66.0599,66.1551,5333.8804
2011-06-27 14:10:00,83.36,83.4,83.31,83.39,3590.111806339112,66.1551,66.1868,66.1154,66.1789,3590.1118
2011-06-27 14:15:00,83.38,83.41,83.31,83.35,12308.95476459124,66.171,66.1948,66.1154,66.1472,12308.9548
2011-06-27 14:20:00,83.35,83.43,83.33,83.38,4821.007282798236,66.1472,66.2106,66.1313,66.171,4821.0073
2011-06-27 14:25:00,83.37,83.43,83.36,83.41,5641.604267104318,66.163,66.2106,66.1551,66.1948,5641.6043
2011-06-27 14:30:00,83.44,83.44,83.34,83.36,5128.731151913016,66.2186,66.2186,66.1392,66.1551,5128.7312
2011-06-27 14:35:00,83.37,83.38,83.33,83.33,5128.731151913016,66.163,66.171,66.1313,66.1313,5128.7312
2011-06-27 14:40:00,83.33,83.36,83.31,83.33,4923.581905836496,66.1313,66.1551,66.1154,66.1313,4923.5819
2011-06-27 14:45:00,83.33,83.38,83.31,83.33,5128.731151913016,66.1313,66.171,66.1154,66.1313,5128.7312
2011-06-27 14:50:00,83.32,83.33,83.29,83.3,3897.8356754538927,66.1233,66.1313,66.0995,66.1075,3897.8357
2011-06-27 14:55:00,83.3,83.3,83.26,83.26,3795.261052415632,66.1075,66.1075,66.0757,66.0757,3795.2611
2011-06-27 15:00:00,83.26,83.27,83.23,83.26,6257.0520053338805,66.0757,66.0837,66.0519,66.0757,6257.052
2011-06-27 15:05:00,83.26,83.26,83.15,83.16,5231.305774951277,66.0757,66.0757,65.9884,65.9964,5231.3058
2011-06-27 15:10:00,83.15,83.2,83.15,83.2,6359.626628372141,65.9884,66.0281,65.9884,66.0281,6359.6266
2011-06-27 15:15:00,83.2,83.21,83.15,83.2,7077.648989639963,66.0281,66.0361,65.9884,66.0281,7077.649
2011-06-27 15:20:00,83.2,83.28,83.2,83.28,8513.693712175607,66.0281,66.0916,66.0281,66.0916,8513.6937
2011-06-27 15:25:00,83.28,83.3,83.24,83.26,11488.357780285158,66.0916,66.1075,66.0599,66.0757,11488.3578
2011-06-27 15:30:00,83.23,83.25,83.19,83.22,10872.910042055595,66.0519,66.0678,66.0202,66.044,10872.91
2011-06-27 15:35:00,83.22,83.24,83.19,83.2,8000.820596984306,66.044,66.0599,66.0202,66.0281,8000.8206
2011-06-27 15:40:00,83.2,83.24,83.18,83.24,17129.962047389476,66.0281,66.0599,66.0122,66.0599,17129.962
2011-06-27 15:45:00,83.24,83.24,83.15,83.21,31490.40927274592,66.0599,66.0599,65.9884,66.0361,31490.4093
2011-06-27 15:50:00,83.19,83.23,83.17,83.19,26771.976612985945,66.0202,66.0519,66.0043,66.0202,26771.9766
2011-06-27 15:55:00,83.2,83.22,83.07,83.11,140424.6589393784,66.0281,66.044,65.9249,65.9567,140424.6589
2011-06-28 09:30:00,83.44,83.44,83.07,83.09,14360.447225356444,66.2186,66.2186,65.9249,65.9408,14360.4472
2011-06-28 09:35:00,83.14,83.42,83.14,83.35,8411.119089137346,65.9805,66.2027,65.9805,66.1472,8411.1191
2011-06-28 09:40:00,83.42,83.76,83.39,83.76,9539.43994255821,66.2027,66.4725,66.1789,66.4725,9539.4399
2011-06-28 09:45:00,83.74,83.92,83.74,83.87,14360.447225356444,66.4567,66.5995,66.4567,66.5598,14360.4472
2011-06-28 09:50:00,83.88,83.88,83.75,83.79,7180.223612678223,66.5678,66.5678,66.4646,66.4963,7180.2236
2011-06-28 09:55:00,83.8,83.87,83.78,83.86,6667.350497486921,66.5043,66.5598,66.4884,66.5519,6667.3505
2011-06-28 10:00:00,83.84,83.92,83.8,83.9,7795.671350907785,66.536,66.5995,66.5043,66.5836,7795.6714
2011-06-28 10:05:00,83.91,83.97,83.88,83.94,7590.522104831264,66.5916,66.6392,66.5678,66.6154,7590.5221
2011-06-28 10:10:00,83.94,84.02,83.93,84.01,9334.29069648169,66.6154,66.6789,66.6074,66.6709,9334.2907
2011-06-28 10:15:00,84.01,84.16,84.01,84.06,19284.029131192943,66.6709,66.79,66.6709,66.7106,19284.0291
2011-06-28 10:20:00,84.04,84.05,83.96,84.0,8616.268335213868,66.6947,66.7027,66.6313,66.663,8616.2683
2011-06-28 10:25:00,84.0,84.09,83.96,84.06,6975.074366601702,66.663,66.7344,66.6313,66.7106,6975.0744
2011-06-28 10:30:00,84.05,84.23,84.05,84.2,16617.088932198174,66.7027,66.8455,66.7027,66.8217,16617.0889
2011-06-28 10:35:00,84.19,84.2,84.1,84.1,6667.350497486921,66.8138,66.8217,66.7424,66.7424,6667.3505
2011-06-28 10:40:00,84.08,84.16,84.03,84.14,10154.887680787771,66.7265,66.79,66.6868,66.7741,10154.8877
2011-06-28 10:45:00,84.13,84.15,84.12,84.12,6051.902759257359,66.7662,66.782,66.7582,66.7582,6051.9028
2011-06-28 10:50:00,84.12,84.16,84.09,84.12,5539.029644066058,66.7582,66.79,66.7344,66.7582,5539.0296
2011-06-28 10:55:00,84.13,84.2,84.12,84.19,3487.537183300851,66.7662,66.8217,66.7582,66.8138,3487.5372
2011-06-28 11:00:00,84.18,84.2,84.08,84.09,6564.775874448661,66.8058,66.8217,66.7265,66.7344,6564.7759
2011-06-28 11:05:00,84.09,84.13,84.08,84.09,8513.693712175607,66.7344,66.7662,66.7265,66.7344,8513.6937
2011-06-28 11:10:00,84.09,84.09,84.06,84.09,6462.201251410401,66.7344,66.7344,66.7106,66.7344,6462.2013
2011-06-28 11:15:00,84.09,84.12,84.08,84.09,5026.156528874756,66.7344,66.7582,66.7265,66.7344,5026.1565
2011-06-28 11:20:00,84.09,84.09,84.07,84.09,5026.156528874756,66.7344,66.7344,66.7186,66.7344,5026.1565
2011-06-28 11:25:00,84.08,84.08,84.05,84.06,6564.775874448661,66.7265,66.7265,66.7027,66.7106,6564.7759
2011-06-28 11:30:00,84.06,84.09,84.03,84.04,5846.753513180839,66.7106,66.7344,66.6868,66.6947,5846.7535
2011-06-28 11:35:00,84.04,84.07,84.04,84.07,6564.775874448661,66.6947,66.7186,66.6947,66.7186,6564.7759
2011-06-28 11:40:00,84.07,84.1,84.06,84.09,5128.731151913016,66.7186,66.7424,66.7106,66.7344,5128.7312
2011-06-28 11:45:00,84.09,84.18,84.09,84.16,6359.626628372141,66.7344,66.8058,66.7344,66.79,6359.6266
2011-06-28 11:50:00,84.16,84.18,84.16,84.18,4410.708790645194,66.79,66.8058,66.79,66.8058,4410.7088
2011-06-28 11:55:00,84.16,84.19,84.14,84.19,5744.178890142579,66.79,66.8138,66.7741,66.8138,5744.1789
2011-06-28 12:00:00,84.19,84.28,84.15,84.27,6975.074366601702,66.8138,66.8852,66.782,66.8773,6975.0744
2011-06-28 12:05:00,84.28,84.28,84.23,84.23,4718.432659759975,66.8852,66.8852,66.8455,66.8455,4718.4327
2011-06-28 12:10:00,84.23,84.24,84.23,84.23,1846.343214688686,66.8455,66.8535,66.8455,66.8455,1846.3432
2011-06-28 12:15:00,84.23,84.32,84.23,84.24,6769.925120525182,66.8455,66.917,66.8455,66.8535,6769.9251
2011-06-28 12:20:00,84.24,84.24,84.15,84.15,5333.880397989537,66.8535,66.8535,66.782,66.782,5333.8804
2011-06-28 12:25:00,84.14,84.15,84.06,84.08,5846.753513180839,66.7741,66.782,66.7106,66.7265,5846.7535
2011-06-28 12:30:00,84.09,84.14,84.09,84.13,4718.432659759975,66.7344,66.7741,66.7344,66.7662,4718.4327
2011-06-28 12:35:00,84.13,84.22,84.13,84.2,4615.858036721715,66.7662,66.8376,66.7662,66.8217,4615.858
2011-06-28 12:40:00,84.2,84.2,84.13,84.14,6667.350497486921,66.8217,66.8217,66.7662,66.7741,6667.3505
2011-06-28 12:45:00,84.16,84.17,84.07,84.1,9334.29069648169,66.79,66.7979,66.7186,66.7424,9334.2907
2011-06-28 12:50:00,84.12,84.13,84.08,84.08,2564.365575956508,66.7582,66.7662,66.7265,66.7265,2564.3656
2011-06-28 12:55:00,84.05,84.09,84.05,84.07,6769.925120525182,66.7027,66.7344,66.7027,66.7186,6769.9251
2011-06-28 13:00:00,84.07,84.2,84.06,84.19,7487.947481793004,66.7186,66.8217,66.7106,66.8138,7487.9475
2011-06-28 13:05:00,84.19,84.19,84.12,84.14,14052.723356241666,66.8138,66.8138,66.7582,66.7741,14052.7234
2011-06-28 13:10:00,84.12,84.13,84.07,84.08,5949.328136219099,66.7582,66.7662,66.7186,66.7265,5949.3281
2011-06-28 13:15:00,84.08,84.09,84.07,84.08,4821.007282798236,66.7265,66.7344,66.7186,66.7265,4821.0073
2011-06-28 13:20:00,84.08,84.09,84.03,84.04,7590.522104831264,66.7265,66.7344,66.6868,66.6947,7590.5221
2011-06-28 13:25:00,84.05,84.12,84.05,84.12,3077.2386911478097,66.7027,66.7582,66.7027,66.7582,3077.2387
2011-06-28 13:30:00,84.11,84.12,84.06,84.06,5539.029644066058,66.7503,66.7582,66.7106,66.7106,5539.0296
2011-06-28 13:35:00,84.06,84.12,84.04,84.12,8103.395220022566,66.7106,66.7582,66.6947,66.7582,8103.3952
2011-06-28 13:40:00,84.11,84.11,84.03,84.03,5949.328136219099,66.7503,66.7503,66.6868,66.6868,5949.3281
2011-06-28 13:45:00,84.03,84.13,84.03,84.12,3897.8356754538927,66.6868,66.7662,66.6868,66.7582,3897.8357
2011-06-28 13:50:00,84.11,84.14,84.09,84.13,3282.3879372243305,66.7503,66.7741,66.7344,66.7662,3282.3879
2011-06-28 13:55:00,84.12,84.15,84.12,84.14,4205.559544568673,66.7582,66.782,66.7582,66.7741,4205.5595
2011-06-28 14:00:00,84.13,84.15,84.1,84.12,8718.842958252128,66.7662,66.782,66.7424,66.7582,8718.843
2011-06-28 14:05:00,84.1,84.11,83.99,84.02,6154.47738229562,66.7424,66.7503,66.6551,66.6789,6154.4774
2011-06-28 14:10:00,84.01,84.06,83.93,83.95,8923.992204328648,66.6709,66.7106,66.6074,66.6233,8923.9922
2011-06-28 14:15:00,83.96,84.0,83.96,83.97,6564.775874448661,66.6313,66.663,66.6313,66.6392,6564.7759
2011-06-28 14:20:00,83.98,83.98,83.93,83.94,14668.171094471229,66.6471,66.6471,66.6074,66.6154,14668.1711
2011-06-28 14:25:00,83.94,83.98,83.89,83.97,12103.80551851472,66.6154,66.6471,66.5757,66.6392,12103.8055
2011-06-28 14:30:00,83.96,84.0,83.93,84.0,7795.671350907785,66.6313,66.663,66.6074,66.663,7795.6714
2011-06-28 14:35:00,84.0,84.06,83.99,84.03,11283.208534208636,66.663,66.7106,66.6551,66.6868,11283.2085
2011-06-28 14:40:00,84.02,84.02,83.97,83.97,6462.201251410401,66.6789,66.6789,66.6392,66.6392,6462.2013
2011-06-28 14:45:00,83.97,83.97,83.87,83.87,10257.462303826032,66.6392,66.6392,66.5598,66.5598,10257.4623
2011-06-28 14:50:00,83.87,83.87,83.8,83.84,11180.633911170376,66.5598,66.5598,66.5043,66.536,11180.6339
2011-06-28 14:55:00,83.84,83.93,83.84,83.93,11693.507026361678,66.536,66.6074,66.536,66.6074,11693.507
2011-06-28 15:00:00,83.94,84.03,83.94,84.03,12821.82787978254,66.6154,66.6868,66.6154,66.6868,12821.8279
2011-06-28 15:05:00,84.02,84.03,83.95,83.95,10257.462303826032,66.6789,66.6868,66.6233,66.6233,10257.4623
2011-06-28 15:10:00,83.94,83.95,83.87,83.92,14770.745717509488,66.6154,66.6233,66.5598,66.5995,14770.7457
2011-06-28 15:15:00,83.91,83.93,83.84,83.87,13744.999487126885,66.5916,66.6074,66.536,66.5598,13744.9995
2011-06-28 15:20:00,83.87,83.88,83.83,83.83,19694.327623345984,66.5598,66.5678,66.5281,66.5281,19694.3276
2011-06-28 15:25:00,83.83,83.85,83.8,83.83,11693.507026361678,66.5281,66.544,66.5043,66.5281,11693.507
2011-06-28 15:30:00,83.83,83.85,83.82,83.83,17540.260539542516,66.5281,66.544,66.5202,66.5281,17540.2605
2011-06-28 15:35:00,83.83,83.84,83.79,83.81,30567.23766540158,66.5281,66.536,66.4963,66.5122,30567.2377
2011-06-28 15:40:00,83.81,83.84,83.74,83.8,49646.117550518,66.5122,66.536,66.4567,66.5043,49646.1176
2011-06-28 15:45:00,83.79,83.87,83.79,83.84,19591.753000307723,66.4963,66.5598,66.4963,66.536,19591.753
2011-06-28 15:50:00,83.84,83.87,83.82,83.86,23899.887167914658,66.536,66.5598,66.5202,66.5519,23899.8872
2011-06-28 15:55:00,83.86,83.94,83.86,83.94,47286.901220638014,66.5519,66.6154,66.5519,66.6154,47286.9012
2011-06-29 09:30:00,84.22,84.33,84.09,84.2,22976.71556057032,66.8376,66.9249,66.7344,66.8217,22976.7156
2011-06-29 09:35:00,84.09,84.09,83.95,83.98,12514.10401066776,66.7344,66.7344,66.6233,66.6471,12514.104
2011-06-29 09:40:00,83.96,83.96,83.82,83.85,7898.245973946045,66.6313,66.6313,66.5202,66.544,7898.246
2011-06-29 09:45:00,83.91,84.06,83.91,83.97,7898.245973946045,66.5916,66.7106,66.5916,66.6392,7898.246
2011-06-29 09:50:00,83.92,84.04,83.74,83.9,16514.514309159913,66.5995,66.6947,66.4567,66.5836,16514.5143
2011-06-29 09:55:00,83.93,83.93,83.77,83.9,9642.014565596472,66.6074,66.6074,66.4805,66.5836,9642.0146
2011-06-29 10:00:00,83.92,84.0,83.78,83.86,15386.193455739049,66.5995,66.663,66.4884,66.5519,15386.1935
2011-06-29 10:05:00,83.86,83.93,83.8,83.92,16206.790440045132,66.5519,66.6074,66.5043,66.5995,16206.7904
2011-06-29 10:10:00,83.89,84.0,83.86,84.0,8513.693712175607,66.5757,66.663,66.5519,66.663,8513.6937
2011-06-29 10:15:00,84.0,84.09,83.98,84.0,6257.0520053338805,66.663,66.7344,66.6471,66.663,6257.052
2011-06-29 10:20:00,84.0,84.05,83.84,83.84,7693.096727869524,66.663,66.7027,66.536,66.536,7693.0967
2011-06-29 10:25:00,83.83,83.89,83.75,83.79,9847.163811672992,66.5281,66.5757,66.4646,66.4963,9847.1638
2011-06-29 10:30:00,83.83,83.83,83.7,83.71,12001.23089547646,66.5281,66.5281,66.4249,66.4329,12001.2309
2011-06-29 10:35:00,83.71,83.73,83.61,83.68,12411.5293876295,66.4329,66.4487,66.3535,66.409,12411.5294
2011-06-29 10:40:00,83.68,83.68,83.64,83.68,8308.544466099087,66.409,66.409,66.3773,66.409,8308.5445
2011-06-29 10:45:00,83.68,83.68,83.62,83.65,4718.432659759975,66.409,66.409,66.3614,66.3852,4718.4327
2011-06-29 10:50:00,83.64,83.72,83.6,83.72,17437.685916504255,66.3773,66.4408,66.3456,66.4408,17437.6859
2011-06-29 10:55:00,83.72,83.98,83.72,83.98,11078.059288132115,66.4408,66.6471,66.4408,66.6471,11078.0593
2011-06-29 11:00:00,83.97,84.05,83.89,84.04,11180.633911170376,66.6392,66.7027,66.5757,66.6947,11180.6339
2011-06-29 11:05:00,84.03,84.09,84.02,84.07,7590.522104831264,66.6868,66.7344,66.6789,66.7186,7590.5221
2011-06-29 11:10:00,84.06,84.12,84.05,84.09,3384.962560262591,66.7106,66.7582,66.7027,66.7344,3384.9626
2011-06-29 11:15:00,84.11,84.15,84.09,84.15,7282.798235716484,66.7503,66.782,66.7344,66.782,7282.7982
2011-06-29 11:20:00,84.14,84.15,84.09,84.09,5231.305774951277,66.7741,66.782,66.7344,66.7344,5231.3058
2011-06-29 11:25:00,84.09,84.12,84.06,84.09,6257.0520053338805,66.7344,66.7582,66.7106,66.7344,6257.052
2011-06-29 11:30:00,84.07,84.12,84.07,84.11,5744.178890142579,66.7186,66.7582,66.7186,66.7503,5744.1789
2011-06-29 11:35:00,84.1,84.12,84.04,84.06,5128.731151913016,66.7424,66.7582,66.6947,66.7106,5128.7312
2011-06-29 11:40:00,84.03,84.05,84.02,84.04,5231.305774951277,66.6868,66.7027,66.6789,66.6947,5231.3058
2011-06-29 11:45:00,84.04,84.11,84.02,84.07,11590.932403323415,66.6947,66.7503,66.6789,66.7186,11590.9324
2011-06-29 11:50:00,84.07,84.15,84.07,84.15,4718.432659759975,66.7186,66.782,66.7186,66.782,4718.4327
2011-06-29 11:55:00,84.16,84.23,84.16,84.22,7898.245973946045,66.79,66.8455,66.79,66.8376,7898.246
2011-06-29 12:00:00,84.23,84.35,84.23,84.31,11078.059288132115,66.8455,66.9408,66.8455,66.909,11078.0593
2011-06-29 12:05:00,84.33,84.34,84.29,84.29,4718.432659759975,66.9249,66.9328,66.8931,66.8931,4718.4327
2011-06-29 12:10:00,84.29,84.32,84.26,84.27,5949.328136219099,66.8931,66.917,66.8693,66.8773,5949.3281
2011-06-29 12:15:00,84.28,84.28,84.12,84.12,2872.089445071289,66.8852,66.8852,66.7582,66.7582,2872.0894
2011-06-29 12:20:00,84.12,84.26,84.09,84.23,11385.783157246897,66.7582,66.8693,66.7344,66.8455,11385.7832
2011-06-29 12:25:00,84.25,84.28,84.09,84.16,14975.894963586008,66.8614,66.8852,66.7344,66.79,14975.895
2011-06-29 12:30:00,84.15,84.15,84.07,84.07,4513.283413683455,66.782,66.782,66.7186,66.7186,4513.2834
2011-06-29 12:35:00,84.08,84.08,83.92,83.93,14257.872602318186,66.7265,66.7265,66.5995,66.6074,14257.8726
2011-06-29 12:40:00,83.93,84.08,83.9,84.08,31900.70776489896,66.6074,66.7265,66.5836,66.7265,31900.7078
2011-06-29 12:45:00,84.09,84.11,84.05,84.11,4102.984921530413,66.7344,66.7503,66.7027,66.7503,4102.9849
2011-06-29 12:50:00,84.11,84.18,84.07,84.1,10154.887680787771,66.7503,66.8058,66.7186,66.7424,10154.8877
2011-06-29 12:55:00,84.1,84.16,84.02,84.02,8308.544466099087,66.7424,66.79,66.6789,66.6789,8308.5445
2011-06-29 13:00:00,84.06,84.11,84.03,84.09,12411.5293876295,66.7106,66.7503,66.6868,66.7344,12411.5294
2011-06-29 13:05:00,84.09,84.15,84.03,84.04,9539.43994255821,66.7344,66.782,66.6868,66.6947,9539.4399
2011-06-29 13:10:00,84.04,84.11,84.01,84.02,6154.47738229562,66.6947,66.7503,66.6709,66.6789,6154.4774
2011-06-29 13:15:00,84.05,84.05,83.96,83.97,5128.731151913016,66.7027,66.7027,66.6313,66.6392,5128.7312
2011-06-29 13:20:00,83.98,83.98,83.91,83.91,4410.708790645194,66.6471,66.6471,66.5916,66.5916,4410.7088
2011-06-29 13:25:00,83.93,83.96,83.9,83.91,7487.947481793004,66.6074,66.6313,66.5836,66.5916,7487.9475
2011-06-29 13:30:00,83.92,83.99,83.9,83.93,5231.305774951277,66.5995,66.6551,66.5836,66.6074,5231.3058
2011-06-29 13:35:00,83.91,83.97,83.89,83.97,20309.775361575543,66.5916,66.6392,66.5757,66.6392,20309.7754
2011-06-29 13:40:00,83.96,83.96,83.83,83.84,24823.058775259,66.6313,66.6313,66.5281,66.536,24823.0588
2011-06-29 13:45:00,83.84,83.85,83.76,83.76,9334.29069648169,66.536,66.544,66.4725,66.4725,9334.2907
2011-06-29 13:50:00,83.77,83.77,83.65,83.67,14155.297979279923,66.4805,66.4805,66.3852,66.4011,14155.298
2011-06-29 13:55:00,83.67,83.7,83.62,83.62,6667.350497486921,66.4011,66.4249,66.3614,66.3614,6667.3505
2011-06-29 14:00:00,83.65,83.7,83.63,83.68,7898.245973946045,66.3852,66.4249,66.3694,66.409,7898.246
2011-06-29 14:05:00,83.68,83.68,83.6,83.62,7898.245973946045,66.409,66.409,66.3456,66.3614,7898.246
2011-06-29 14:10:00,83.61,83.63,83.52,83.52,9334.29069648169,66.3535,66.3694,66.2821,66.2821,9334.2907
2011-06-29 14:15:00,83.52,83.58,83.5,83.58,5539.029644066058,66.2821,66.3297,66.2662,66.3297,5539.0296
2011-06-29 14:20:00,83.57,83.61,83.45,83.45,10154.887680787771,66.3217,66.3535,66.2265,66.2265,10154.8877
2011-06-29 14:25:00,83.44,83.54,83.44,83.54,6462.201251410401,66.2186,66.2979,66.2186,66.2979,6462.2013
2011-06-29 14:30:00,83.51,83.61,83.49,83.59,8616.268335213868,66.2741,66.3535,66.2583,66.3376,8616.2683
2011-06-29 14:35:00,83.59,83.63,83.57,83.61,8205.969843060826,66.3376,66.3694,66.3217,66.3535,8205.9698
2011-06-29 14:40:00,83.61,83.61,83.52,83.54,13847.574110165144,66.3535,66.3535,66.2821,66.2979,13847.5741
2011-06-29 14:45:00,83.55,83.65,83.55,83.56,10360.036926864292,66.3059,66.3852,66.3059,66.3138,10360.0369
2011-06-29 14:50:00,83.56,83.7,83.56,83.65,11078.059288132115,66.3138,66.4249,66.3138,66.3852,11078.0593
2011-06-29 14:55:00,83.65,83.78,83.61,83.69,16206.790440045132,66.3852,66.4884,66.3535,66.417,16206.7904
2011-06-29 15:00:00,83.7,83.81,83.7,83.78,13334.700994973842,66.4249,66.5122,66.4249,66.4884,13334.701
2011-06-29 15:05:00,83.77,83.77,83.68,83.68,10975.484665093856,66.4805,66.4805,66.409,66.409,10975.4847
2011-06-29 15:10:00,83.68,83.75,83.67,83.68,13232.126371935585,66.409,66.4646,66.4011,66.409,13232.1264
2011-06-29 15:15:00,83.67,83.7,83.61,83.66,13026.977125859064,66.4011,66.4249,66.3535,66.3932,13026.9771
2011-06-29 15:20:00,83.64,83.73,83.61,83.73,12924.402502820802,66.3773,66.4487,66.3535,66.4487,12924.4025
2011-06-29 15:25:00,83.74,83.81,83.71,83.74,35080.52107908503,66.4567,66.5122,66.4329,66.4567,35080.5211
2011-06-29 15:30:00,83.75,83.76,83.71,83.73,13950.148733203405,66.4646,66.4725,66.4329,66.4487,13950.1487
2011-06-29 15:35:00,83.72,83.78,83.71,83.75,17129.962047389476,66.4408,66.4884,66.4329,66.4646,17129.962
2011-06-29 15:40:00,83.74,83.78,83.72,83.73,15899.06657093035,66.4567,66.4884,66.4408,66.4487,15899.0666
2011-06-29 15:45:00,83.72,83.79,83.69,83.7,32413.580880090263,66.4408,66.4963,66.417,66.4249,32413.5809
2011-06-29 15:50:00,83.71,83.76,83.7,83.73,41132.4238383424,66.4329,66.4725,66.4249,66.4487,41132.4238
2011-06-29 15:55:00,83.72,83.72,83.62,83.69,44209.66252949021,66.4408,66.4408,66.3614,66.417,44209.6625
2011-06-30 09:30:00,84.02,84.06,83.83,83.83,19078.87988511642,66.6789,66.7106,66.5281,66.5281,19078.8799
2011-06-30 09:35:00,83.84,83.84,83.72,83.84,30977.53615755462,66.536,66.536,66.4408,66.536,30977.5362
2011-06-30 09:40:00,83.84,83.99,83.7,83.99,15591.34270181557,66.536,66.6551,66.4249,66.6551,15591.3427
2011-06-30 09:45:00,83.98,84.18,83.98,84.16,15181.044209662528,66.6471,66.8058,66.6471,66.79,15181.0442
2011-06-30 09:50:00,84.16,84.41,84.14,84.31,14052.723356241666,66.79,66.9884,66.7741,66.909,14052.7234
2011-06-30 09:55:00,84.31,84.39,84.27,84.27,5128.731151913016,66.909,66.9725,66.8773,66.8773,5128.7312
2011-06-30 10:00:00,84.25,84.38,84.23,84.38,8411.119089137346,66.8614,66.9646,66.8455,66.9646,8411.1191
2011-06-30 10:05:00,84.38,84.43,84.34,84.43,8411.119089137346,66.9646,67.0043,66.9328,67.0043,8411.1191
2011-06-30 10:10:00,84.42,84.42,84.28,84.35,16514.514309159913,66.9963,66.9963,66.8852,66.9408,16514.5143
2011-06-30 10:15:00,84.34,84.39,84.29,84.34,91599.13837316648,66.9328,66.9725,66.8931,66.9328,91599.1384
2011-06-30 10:20:00,84.34,84.48,84.34,84.48,10872.910042055595,66.9328,67.0439,66.9328,67.0439,10872.91
2011-06-30 10:25:00,84.46,84.48,84.4,84.41,8308.544466099087,67.0281,67.0439,66.9804,66.9884,8308.5445
2011-06-30 10:30:00,84.41,84.46,84.36,84.46,15693.91732485383,66.9884,67.0281,66.9487,67.0281,15693.9173
2011-06-30 10:35:00,84.42,84.48,84.41,84.45,10770.335419017334,66.9963,67.0439,66.9884,67.0201,10770.3354
2011-06-30 10:40:00,84.43,84.48,84.4,84.41,10770.335419017334,67.0043,67.0439,66.9804,66.9884,10770.3354
2011-06-30 10:45:00,84.41,84.44,84.37,84.41,21130.372345881628,66.9884,67.0122,66.9566,66.9884,21130.3723
2011-06-30 10:50:00,84.41,84.44,84.4,84.41,7795.671350907785,66.9884,67.0122,66.9804,66.9884,7795.6714
2011-06-30 10:55:00,84.4,84.42,84.37,84.39,14052.723356241666,66.9804,66.9963,66.9566,66.9725,14052.7234
2011-06-30 11:00:00,84.4,84.47,84.38,84.46,7590.522104831264,66.9804,67.036,66.9646,67.0281,7590.5221
2011-06-30 11:05:00,84.44,84.45,84.37,84.39,10257.462303826032,67.0122,67.0201,66.9566,66.9725,10257.4623
2011-06-30 11:10:00,84.39,84.39,84.36,84.39,12103.80551851472,66.9725,66.9725,66.9487,66.9725,12103.8055
2011-06-30 11:15:00,84.39,84.39,84.29,84.3,13437.275618012103,66.9725,66.9725,66.8931,66.9011,13437.2756
2011-06-30 11:20:00,84.31,84.35,84.27,84.3,6769.925120525182,66.909,66.9408,66.8773,66.9011,6769.9251
2011-06-30 11:25:00,84.33,84.37,84.29,84.34,18463.43214688686,66.9249,66.9566,66.8931,66.9328,18463.4321
2011-06-30 11:30:00,84.36,84.47,84.36,84.47,12206.38014155298,66.9487,67.036,66.9487,67.036,12206.3801
2011-06-30 11:35:00,84.46,84.48,84.42,84.45,6462.201251410401,67.0281,67.0439,66.9963,67.0201,6462.2013
2011-06-30 11:40:00,84.44,84.44,84.31,84.41,15078.46958662427,67.0122,67.0122,66.909,66.9884,15078.4696
2011-06-30 11:45:00,84.4,84.42,84.34,84.36,21540.670838034668,66.9804,66.9963,66.9328,66.9487,21540.6708
2011-06-30 11:50:00,84.35,84.36,84.32,84.36,5333.880397989537,66.9408,66.9487,66.917,66.9487,5333.8804
2011-06-30 11:55:00,84.35,84.36,84.32,84.35,12616.67863370602,66.9408,66.9487,66.917,66.9408,12616.6786
2011-06-30 12:00:00,84.34,84.38,84.33,84.37,5333.880397989537,66.9328,66.9646,66.9249,66.9566,5333.8804
2011-06-30 12:05:00,84.35,84.37,84.32,84.34,4821.007282798236,66.9408,66.9566,66.917,66.9328,4821.0073
2011-06-30 12:10:00,84.34,84.37,84.31,84.32,11488.357780285158,66.9328,66.9566,66.909,66.917,11488.3578
2011-06-30 12:15:00,84.33,84.36,84.29,84.32,8821.417581290389,66.9249,66.9487,66.8931,66.917,8821.4176
2011-06-30 12:20:00,84.31,84.34,84.31,84.34,13437.275618012103,66.909,66.9328,66.909,66.9328,13437.2756
2011-06-30 12:25:00,84.34,84.38,84.32,84.32,13950.148733203405,66.9328,66.9646,66.917,66.917,13950.1487
2011-06-30 12:30:00,84.32,84.38,84.31,84.36,60826.75146168838,66.917,66.9646,66.909,66.9487,60826.7515
2011-06-30 12:35:00,84.36,84.36,84.31,84.31,11693.507026361678,66.9487,66.9487,66.909,66.909,11693.507
2011-06-30 12:40:00,84.3,84.33,84.3,84.33,11180.633911170376,66.9011,66.9249,66.9011,66.9249,11180.6339
2011-06-30 12:45:00,84.33,84.33,84.3,84.31,8308.544466099087,66.9249,66.9249,66.9011,66.909,8308.5445
2011-06-30 12:50:00,84.31,84.33,84.29,84.3,6872.499743563442,66.909,66.9249,66.8931,66.9011,6872.4997
2011-06-30 12:55:00,84.3,84.3,84.23,84.26,8205.969843060826,66.9011,66.9011,66.8455,66.8693,8205.9698
2011-06-30 13:00:00,84.25,84.33,84.23,84.31,9539.43994255821,66.8614,66.9249,66.8455,66.909,9539.4399
2011-06-30 13:05:00,84.32,84.33,84.26,84.26,5641.604267104318,66.917,66.9249,66.8693,66.8693,5641.6043
2011-06-30 13:10:00,84.27,84.29,84.18,84.22,10667.760795979077,66.8773,66.8931,66.8058,66.8376,10667.7608
2011-06-30 13:15:00,84.23,84.23,84.19,84.21,6051.902759257359,66.8455,66.8455,66.8138,66.8297,6051.9028
2011-06-30 13:20:00,84.2,84.2,84.14,84.14,7077.648989639963,66.8217,66.8217,66.7741,66.7741,7077.649
2011-06-30 13:25:00,84.14,84.15,84.06,84.14,14668.171094471229,66.7741,66.782,66.7106,66.7741,14668.1711
2011-06-30 13:30:00,84.13,84.25,84.13,84.22,6462.201251410401,66.7662,66.8614,66.7662,66.8376,6462.2013
2011-06-30 13:35:00,84.22,84.23,84.13,84.17,10052.313057749512,66.8376,66.8455,66.7662,66.7979,10052.3131
2011-06-30 13:40:00,84.17,84.19,84.15,84.19,8308.544466099087,66.7979,66.8138,66.782,66.8138,8308.5445
2011-06-30 13:45:00,84.19,84.2,84.12,84.13,6667.350497486921,66.8138,66.8217,66.7582,66.7662,6667.3505
2011-06-30 13:50:00,84.13,84.14,84.09,84.09,9642.014565596472,66.7662,66.7741,66.7344,66.7344,9642.0146
2011-06-30 13:55:00,84.09,84.1,84.05,84.06,11283.208534208636,66.7344,66.7424,66.7027,66.7106,11283.2085
2011-06-30 14:00:00,84.06,84.09,84.05,84.05,7590.522104831264,66.7106,66.7344,66.7027,66.7027,7590.5221
2011-06-30 14:05:00,84.06,84.06,84.0,84.04,8923.992204328648,66.7106,66.7106,66.663,66.6947,8923.9922
2011-06-30 14:10:00,84.04,84.07,84.03,84.03,8411.119089137346,66.6947,66.7186,66.6868,66.6868,8411.1191
2011-06-30 14:15:00,84.02,84.06,83.96,83.98,9436.86531951995,66.6789,66.7106,66.6313,66.6471,9436.8653
2011-06-30 14:20:00,83.98,84.08,83.96,84.08,10154.887680787771,66.6471,66.7265,66.6313,66.7265,10154.8877
2011-06-30 14:25:00,84.08,84.09,84.07,84.09,9129.14145040517,66.7265,66.7344,66.7186,66.7344,9129.1415
2011-06-30 14:30:00,84.09,84.23,84.09,84.23,8308.544466099087,66.7344,66.8455,66.7344,66.8455,8308.5445
2011-06-30 14:35:00,84.23,84.29,84.23,84.28,7385.372858754744,66.8455,66.8931,66.8455,66.8852,7385.3729
2011-06-30 14:40:00,84.29,84.3,84.27,84.29,6257.0520053338805,66.8931,66.9011,66.8773,66.8931,6257.052
2011-06-30 14:45:00,84.29,84.31,84.24,84.24,10770.335419017334,66.8931,66.909,66.8535,66.8535,10770.3354
2011-06-30 14:50:00,84.26,84.31,84.22,84.29,10667.760795979077,66.8693,66.909,66.8376,66.8931,10667.7608
2011-06-30 14:55:00,84.29,84.3,84.19,84.2,20720.073853728587,66.8931,66.9011,66.8138,66.8217,20720.0739
2011-06-30 15:00:00,84.18,84.19,84.1,84.1,14463.021848394706,66.8058,66.8138,66.7424,66.7424,14463.0218
2011-06-30 15:05:00,84.1,84.19,84.09,84.17,16924.812801312954,66.7424,66.8138,66.7344,66.7979,16924.8128
2011-06-30 15:10:00,84.17,84.17,83.96,83.96,16617.088932198174,66.7979,66.7979,66.6313,66.6313,16617.0889
2011-06-30 15:15:00,83.96,84.05,83.96,84.05,22976.71556057032,66.6313,66.7027,66.6313,66.7027,22976.7156
2011-06-30 15:20:00,84.05,84.18,84.05,84.15,10667.760795979077,66.7027,66.8058,66.7027,66.782,10667.7608
2011-06-30 15:25:00,84.15,84.19,84.09,84.13,12206.38014155298,66.782,66.8138,66.7344,66.7662,12206.3801
2011-06-30 15:30:00,84.12,84.22,84.12,84.22,10565.186172940814,66.7582,66.8376,66.7582,66.8376,10565.1862
2011-06-30 15:35:00,84.23,84.33,84.14,84.17,46979.177351523234,66.8455,66.9249,66.7741,66.7979,46979.1774
2011-06-30 15:40:00,84.18,84.23,84.08,84.09,42055.59544568673,66.8058,66.8455,66.7265,66.7344,42055.5954
2011-06-30 15:45:00,84.09,84.15,84.06,84.11,44414.811775566726,66.7344,66.782,66.7106,66.7503,44414.8118
2011-06-30 15:50:00,84.13,84.13,83.99,83.99,38773.2075084624,66.7662,66.7662,66.6551,66.6551,38773.2075
2011-06-30 15:55:00,84.0,84.04,83.98,84.0,65955.48261360139,66.663,66.6947,66.6471,66.663,65955.4826
2011-07-01 09:30:00,84.16,84.17,83.82,83.84,29746.64068109549,66.79,66.7979,66.5202,66.536,29746.6407
2011-07-01 09:35:00,83.87,83.97,83.8,83.82,16617.088932198174,66.5598,66.6392,66.5043,66.5202,16617.0889
2011-07-01 09:40:00,83.84,83.99,83.8,83.94,16411.939686121652,66.536,66.6551,66.5043,66.6154,16411.9397
2011-07-01 09:45:00,83.94,84.0,83.89,84.0,13847.574110165144,66.6154,66.663,66.5757,66.663,13847.5741
2011-07-01 09:50:00,83.99,84.13,83.99,84.13,10770.335419017334,66.6551,66.7662,66.6551,66.7662,10770.3354
2011-07-01 09:55:00,84.16,84.16,84.01,84.05,10975.484665093856,66.79,66.79,66.6709,66.7027,10975.4847
2011-07-01 10:00:00,84.05,84.48,84.05,84.43,38978.35675453892,66.7027,67.0439,66.7027,67.0043,38978.3568
2011-07-01 10:05:00,84.43,84.59,84.35,84.59,20104.626115499024,67.0043,67.1312,66.9408,67.1312,20104.6261
2011-07-01 10:10:00,84.6,84.66,84.52,84.52,16411.939686121652,67.1392,67.1868,67.0757,67.0757,16411.9397
2011-07-01 10:15:00,84.55,84.58,84.48,84.53,18258.28290081034,67.0995,67.1233,67.0439,67.0836,18258.2829
2011-07-01 10:20:00,84.52,84.56,84.48,84.52,11488.357780285158,67.0757,67.1074,67.0439,67.0757,11488.3578
2011-07-01 10:25:00,84.52,84.7,84.5,84.67,46568.87885937019,67.0757,67.2185,67.0598,67.1947,46568.8789
2011-07-01 10:30:00,84.67,84.92,84.67,84.92,26156.528874756383,67.1947,67.3931,67.1947,67.3931,26156.5289
2011-07-01 10:35:00,84.92,85.0,84.81,84.89,20104.626115499024,67.3931,67.4566,67.3058,67.3693,20104.6261
2011-07-01 10:40:00,84.87,84.87,84.82,84.82,10565.186172940814,67.3534,67.3534,67.3138,67.3138,10565.1862
2011-07-01 10:45:00,84.82,84.88,84.82,84.84,20822.648476766848,67.3138,67.3614,67.3138,67.3296,20822.6485
2011-07-01 10:50:00,84.83,85.0,84.83,84.99,29746.64068109549,67.3217,67.4566,67.3217,67.4487,29746.6407
2011-07-01 10:55:00,84.99,85.06,84.94,85.04,19694.327623345984,67.4487,67.5042,67.409,67.4884,19694.3276
2011-07-01 11:00:00,85.04,85.04,84.89,84.91,16206.790440045132,67.4884,67.4884,67.3693,67.3852,16206.7904
2011-07-01 11:05:00,84.89,84.91,84.83,84.9,11796.081649399935,67.3693,67.3852,67.3217,67.3772,11796.0816
2011-07-01 11:10:00,84.91,84.95,84.91,84.93,12821.82787978254,67.3852,67.4169,67.3852,67.4011,12821.8279
2011-07-01 11:15:00,84.94,84.95,84.91,84.94,7590.522104831264,67.409,67.4169,67.3852,67.409,7590.5221
2011-07-01 11:20:00,84.94,85.03,84.94,85.01,20207.200738537285,67.409,67.4804,67.409,67.4645,20207.2007
2011-07-01 11:25:00,85.01,85.01,84.95,84.98,6872.499743563442,67.4645,67.4645,67.4169,67.4407,6872.4997
2011-07-01 11:30:00,84.98,85.01,84.92,84.98,12308.95476459124,67.4407,67.4645,67.3931,67.4407,12308.9548
2011-07-01 11:35:00,84.99,85.08,84.98,85.05,12308.95476459124,67.4487,67.5201,67.4407,67.4963,12308.9548
2011-07-01 11:40:00,85.06,85.1,84.97,85.06,24720.48415222074,67.5042,67.536,67.4328,67.5042,24720.4842
2011-07-01 11:45:00,85.05,85.07,85.01,85.06,22361.26782234076,67.4963,67.5122,67.4645,67.5042,22361.2678
2011-07-01 11:50:00,85.06,85.11,85.04,85.07,21950.969330187712,67.5042,67.5439,67.4884,67.5122,21950.9693
2011-07-01 11:55:00,85.08,85.12,85.07,85.11,10975.484665093856,67.5201,67.5518,67.5122,67.5439,10975.4847
2011-07-01 12:00:00,85.1,85.14,85.09,85.11,12821.82787978254,67.536,67.5677,67.528,67.5439,12821.8279
2011-07-01 12:05:00,85.1,85.16,85.1,85.13,7385.372858754744,67.536,67.5836,67.536,67.5598,7385.3729
2011-07-01 12:10:00,85.15,85.23,85.15,85.22,15488.76807877731,67.5756,67.6391,67.5756,67.6312,15488.7681
2011-07-01 12:15:00,85.22,85.26,85.21,85.23,12924.402502820802,67.6312,67.6629,67.6233,67.6391,12924.4025
2011-07-01 12:20:00,85.22,85.32,85.2,85.26,18258.28290081034,67.6312,67.7106,67.6153,67.6629,18258.2829
2011-07-01 12:25:00,85.26,85.32,85.25,85.31,11283.208534208636,67.6629,67.7106,67.655,67.7026,11283.2085
2011-07-01 12:30:00,85.31,85.39,85.3,85.36,24823.058775259,67.7026,67.7661,67.6947,67.7423,24823.0588
2011-07-01 12:35:00,85.36,85.48,85.36,85.45,21745.82008411119,67.7423,67.8375,67.7423,67.8137,21745.8201
2011-07-01 12:40:00,85.45,85.48,85.41,85.41,8308.544466099087,67.8137,67.8375,67.782,67.782,8308.5445
2011-07-01 12:45:00,85.4,85.42,85.38,85.42,12514.10401066776,67.774,67.7899,67.7582,67.7899,12514.104
2011-07-01 12:50:00,85.41,85.44,85.39,85.42,19181.45450815468,67.782,67.8058,67.7661,67.7899,19181.4545
2011-07-01 12:55:00,85.44,85.55,85.44,85.53,26053.954251718125,67.8058,67.8931,67.8058,67.8772,26053.9543
2011-07-01 13:00:00,85.52,85.6,85.49,85.59,12821.82787978254,67.8693,67.9328,67.8455,67.9248,12821.8279
2011-07-01 13:05:00,85.59,85.67,85.53,85.65,22361.26782234076,67.9248,67.9883,67.8772,67.9725,22361.2678
2011-07-01 13:10:00,85.63,85.63,85.55,85.58,11488.357780285158,67.9566,67.9566,67.8931,67.9169,11488.3578
2011-07-01 13:15:00,85.58,85.6,85.54,85.58,18258.28290081034,67.9169,67.9328,67.8852,67.9169,18258.2829
2011-07-01 13:20:00,85.58,85.62,85.56,85.56,12719.25325674428,67.9169,67.9486,67.901,67.901,12719.2533
2011-07-01 13:25:00,85.56,85.62,85.56,85.59,22976.71556057032,67.901,67.9486,67.901,67.9248,22976.7156
2011-07-01 13:30:00,85.59,85.62,85.57,85.62,15181.044209662528,67.9248,67.9486,67.909,67.9486,15181.0442
2011-07-01 13:35:00,85.61,85.7,85.61,85.68,21027.797722843367,67.9407,68.0121,67.9407,67.9963,21027.7977
2011-07-01 13:40:00,85.69,85.7,85.65,85.69,24720.48415222074,68.0042,68.0121,67.9725,68.0042,24720.4842
2011-07-01 13:45:00,85.7,85.77,85.7,85.77,17540.260539542516,68.0121,68.0677,68.0121,68.0677,17540.2605
2011-07-01 13:50:00,85.77,85.92,85.77,85.92,32413.580880090263,68.0677,68.1867,68.0677,68.1867,32413.5809
2011-07-01 13:55:00,85.92,85.97,85.89,85.91,16617.088932198174,68.1867,68.2264,68.1629,68.1788,16617.0889
2011-07-01 14:00:00,85.91,85.91,85.88,85.89,10257.462303826032,68.1788,68.1788,68.155,68.1629,10257.4623
2011-07-01 14:05:00,85.88,85.89,85.82,85.83,19078.87988511642,68.155,68.1629,68.1074,68.1153,19078.8799
2011-07-01 14:10:00,85.82,85.85,85.81,85.84,25951.379628679864,68.1074,68.1312,68.0994,68.1232,25951.3796
2011-07-01 14:15:00,85.85,85.94,85.84,85.93,24105.036413991176,68.1312,68.2026,68.1232,68.1947,24105.0364
2011-07-01 14:20:00,85.92,86.06,85.91,86.06,23489.588675761617,68.1867,68.2978,68.1788,68.2978,23489.5887
2011-07-01 14:25:00,86.04,86.06,86.04,86.04,16104.215817006872,68.282,68.2978,68.282,68.282,16104.2158
2011-07-01 14:30:00,86.04,86.09,86.01,86.09,26361.678120832905,68.282,68.3216,68.2582,68.3216,26361.6781
2011-07-01 14:35:00,86.09,86.12,86.06,86.09,22668.99169145553,68.3216,68.3454,68.2978,68.3216,22668.9917
2011-07-01 14:40:00,86.1,86.13,86.08,86.09,17027.387424351215,68.3296,68.3534,68.3137,68.3216,17027.3874
2011-07-01 14:45:00,86.1,86.17,86.08,86.17,17540.260539542516,68.3296,68.3851,68.3137,68.3851,17540.2605
2011-07-01 14:50:00,86.17,86.23,86.16,86.22,35490.81957123808,68.3851,68.4327,68.3772,68.4248,35490.8196
2011-07-01 14:55:00,86.21,86.45,86.19,86.42,55800.59493281362,68.4169,68.6073,68.401,68.5835,55800.5949
2011-07-01 15:00:00,86.42,86.54,86.42,86.51,46876.60272848497,68.5835,68.6788,68.5835,68.655,46876.6027
2011-07-01 15:05:00,86.49,86.56,86.45,86.5,48722.94594317365,68.6391,68.6946,68.6073,68.647,48722.9459
2011-07-01 15:10:00,86.5,86.69,86.49,86.69,65955.48261360139,68.647,68.7978,68.6391,68.7978,65955.4826
2011-07-01 15:15:00,86.68,86.7,86.6,86.61,46774.02810544671,68.7899,68.8057,68.7264,68.7343,46774.0281
2011-07-01 15:20:00,86.61,86.63,86.52,86.54,25438.506513488563,68.7343,68.7502,68.6629,68.6788,25438.5065
2011-07-01 15:25:00,86.53,86.58,86.49,86.5,31285.2600266694,68.6708,68.7105,68.6391,68.647,31285.26
2011-07-01 15:30:00,86.49,86.54,86.4,86.4,50877.013026977125,68.6391,68.6788,68.5677,68.5677,50877.013
2011-07-01 15:35:00,86.39,86.42,86.39,86.42,36721.7150476972,68.5597,68.5835,68.5597,68.5835,36721.715
2011-07-01 15:40:00,86.42,86.42,86.32,86.32,33952.20022566417,68.5835,68.5835,68.5042,68.5042,33952.2002
2011-07-01 15:45:00,86.33,86.63,86.33,86.63,113755.25694943072,68.5121,68.7502,68.5121,68.7502,113755.2569
2011-07-01 15:50:00,86.63,87.24,86.62,87.23,225356.44681505795,68.7502,69.2343,68.7423,69.2264,225356.4468
2011-07-01 15:55:00,87.21,87.25,87.0,87.06,287208.9445071289,69.2105,69.2422,69.0438,69.0914,287208.9445
2011-07-05 09:30:00,86.96,87.25,86.83,87.11,40004.10298492153,69.0121,69.2422,68.9089,69.1311,40004.103
2011-07-05 09:35:00,87.19,87.19,86.91,87.1,18155.70827777208,69.1946,69.1946,68.9724,69.1232,18155.7083
2011-07-05 09:40:00,87.1,87.1,86.91,86.91,15283.61883270079,69.1232,69.1232,68.9724,68.9724,15283.6188
2011-07-05 09:45:00,86.91,86.99,86.9,86.96,19899.476869422502,68.9724,69.0359,68.9645,69.0121,19899.4769
2011-07-05 09:50:00,86.96,87.03,86.91,87.02,24823.058775259,69.0121,69.0676,68.9724,69.0597,24823.0588
2011-07-05 09:55:00,87.03,87.07,87.0,87.02,26464.25274387117,69.0676,69.0994,69.0438,69.0597,26464.2527
2011-07-05 10:00:00,87.06,87.19,87.0,87.15,31490.40927274592,69.0914,69.1946,69.0438,69.1629,31490.4093
2011-07-05 10:05:00,87.15,87.16,87.03,87.03,14155.297979279923,69.1629,69.1708,69.0676,69.0676,14155.298
2011-07-05 10:10:00,87.04,87.12,86.98,87.01,20309.775361575543,69.0756,69.1391,69.0279,69.0518,20309.7754
2011-07-05 10:15:00,86.99,87.03,86.98,87.01,36824.28967073546,69.0359,69.0676,69.0279,69.0518,36824.2897
2011-07-05 10:20:00,87.01,87.05,86.8,86.8,36721.7150476972,69.0518,69.0835,68.8851,68.8851,36721.715
2011-07-05 10:25:00,86.8,86.86,86.77,86.86,17437.685916504255,68.8851,68.9327,68.8613,68.9327,17437.6859
2011-07-05 10:30:00,86.87,86.97,86.86,86.91,19591.753000307723,68.9407,69.02,68.9327,68.9724,19591.753
2011-07-05 10:35:00,86.91,86.94,86.86,86.88,11898.656272438198,68.9724,68.9962,68.9327,68.9486,11898.6563
2011-07-05 10:40:00,86.88,86.95,86.87,86.91,10565.186172940814,68.9486,69.0041,68.9407,68.9724,10565.1862
2011-07-05 10:45:00,86.92,86.98,86.89,86.89,7693.096727869524,68.9803,69.0279,68.9565,68.9565,7693.0967
2011-07-05 10:50:00,86.91,86.96,86.88,86.91,5436.455021027798,68.9724,69.0121,68.9486,68.9724,5436.455
2011-07-05 10:55:00,86.91,86.95,86.88,86.92,12103.80551851472,68.9724,69.0041,68.9486,68.9803,12103.8055
2011-07-05 11:00:00,86.91,86.93,86.82,86.84,18668.58139296338,68.9724,68.9883,68.901,68.9168,18668.5814
2011-07-05 11:05:00,86.83,86.83,86.74,86.77,16206.790440045132,68.9089,68.9089,68.8375,68.8613,16206.7904
2011-07-05 11:10:00,86.75,86.75,86.69,86.71,10462.611549902556,68.8454,68.8454,68.7978,68.8137,10462.6115
2011-07-05 11:15:00,86.71,86.73,86.63,86.69,13232.126371935585,68.8137,68.8295,68.7502,68.7978,13232.1264
2011-07-05 11:20:00,86.69,86.72,86.68,86.7,9436.86531951995,68.7978,68.8216,68.7899,68.8057,9436.8653
2011-07-05 11:25:00,86.71,86.77,86.7,86.74,22361.26782234076,68.8137,68.8613,68.8057,68.8375,22361.2678
2011-07-05 11:30:00,86.74,86.87,86.73,86.87,22156.11857626423,68.8375,68.9407,68.8295,68.9407,22156.1186
2011-07-05 11:35:00,86.88,86.91,86.86,86.86,10360.036926864292,68.9486,68.9724,68.9327,68.9327,10360.0369
2011-07-05 11:40:00,86.86,86.94,86.86,86.94,5744.178890142579,68.9327,68.9962,68.9327,68.9962,5744.1789
2011-07-05 11:45:00,86.94,87.0,86.92,86.96,6872.499743563442,68.9962,69.0438,68.9803,69.0121,6872.4997
2011-07-05 11:50:00,86.97,87.0,86.94,86.94,5846.753513180839,69.02,69.0438,68.9962,68.9962,5846.7535
2011-07-05 11:55:00,86.94,86.96,86.93,86.95,7385.372858754744,68.9962,69.0121,68.9883,69.0041,7385.3729
2011-07-05 12:00:00,86.96,87.02,86.93,86.93,6462.201251410401,69.0121,69.0597,68.9883,68.9883,6462.2013
2011-07-05 12:05:00,86.93,86.97,86.9,86.97,6257.0520053338805,68.9883,69.02,68.9645,69.02,6257.052
2011-07-05 12:10:00,86.97,87.02,86.92,86.94,7590.522104831264,69.02,69.0597,68.9803,68.9962,7590.5221
2011-07-05 12:15:00,86.92,86.98,86.91,86.96,5231.305774951277,68.9803,69.0279,68.9724,69.0121,5231.3058
2011-07-05 12:20:00,86.95,87.02,86.92,87.0,25335.9318904503,69.0041,69.0597,68.9803,69.0438,25335.9319
2011-07-05 12:25:00,87.0,87.04,87.0,87.03,8308.544466099087,69.0438,69.0756,69.0438,69.0676,8308.5445
2011-07-05 12:30:00,87.02,87.03,87.01,87.01,6975.074366601702,69.0597,69.0676,69.0518,69.0518,6975.0744
2011-07-05 12:35:00,87.01,87.02,87.0,87.0,14873.320340547749,69.0518,69.0597,69.0438,69.0438,14873.3203
2011-07-05 12:40:00,87.01,87.06,87.01,87.04,10770.335419017334,69.0518,69.0914,69.0518,69.0756,10770.3354
2011-07-05 12:45:00,87.02,87.04,87.01,87.04,10975.484665093856,69.0597,69.0756,69.0518,69.0756,10975.4847
2011-07-05 12:50:00,87.04,87.07,87.04,87.07,6564.775874448661,69.0756,69.0994,69.0756,69.0994,6564.7759
2011-07-05 12:55:00,87.08,87.12,87.08,87.12,10154.887680787771,69.1073,69.1391,69.1073,69.1391,10154.8877
2011-07-05 13:00:00,87.12,87.13,87.09,87.12,9026.566827366907,69.1391,69.147,69.1152,69.1391,9026.5668
2011-07-05 13:05:00,87.1,87.12,87.06,87.06,13437.275618012103,69.1232,69.1391,69.0914,69.0914,13437.2756
2011-07-05 13:10:00,87.06,87.12,87.05,87.12,20309.775361575543,69.0914,69.1391,69.0835,69.1391,20309.7754
2011-07-05 13:15:00,87.12,87.14,87.06,87.06,8718.842958252128,69.1391,69.1549,69.0914,69.0914,8718.843
2011-07-05 13:20:00,87.05,87.06,86.97,86.98,4102.984921530413,69.0835,69.0914,69.02,69.0279,4102.9849
2011-07-05 13:25:00,86.98,86.98,86.94,86.96,4615.858036721715,69.0279,69.0279,68.9962,69.0121,4615.858
2011-07-05 13:30:00,86.97,86.97,86.88,86.93,8103.395220022566,69.02,69.02,68.9486,68.9883,8103.3952
2011-07-05 13:35:00,86.93,86.93,86.89,86.89,3795.261052415632,68.9883,68.9883,68.9565,68.9565,3795.2611
2011-07-05 13:40:00,86.88,86.9,86.87,86.87,4205.559544568673,68.9486,68.9645,68.9407,68.9407,4205.5595
2011-07-05 13:45:00,86.87,86.9,86.85,86.9,10975.484665093856,68.9407,68.9645,68.9248,68.9645,10975.4847
2011-07-05 13:50:00,86.89,86.89,86.85,86.87,7180.223612678223,68.9565,68.9565,68.9248,68.9407,7180.2236
2011-07-05 13:55:00,86.87,86.91,86.86,86.88,20309.775361575543,68.9407,68.9724,68.9327,68.9486,20309.7754
2011-07-05 14:00:00,86.88,86.9,86.74,86.86,30259.5137962868,68.9486,68.9645,68.8375,68.9327,30259.5138
2011-07-05 14:05:00,86.86,86.89,86.81,86.86,20104.626115499024,68.9327,68.9565,68.893,68.9327,20104.6261
2011-07-05 14:10:00,86.85,86.98,86.82,86.96,26156.528874756383,68.9248,69.0279,68.901,69.0121,26156.5289
2011-07-05 14:15:00,86.96,87.0,86.93,86.98,22361.26782234076,69.0121,69.0438,68.9883,69.0279,22361.2678
2011-07-05 14:20:00,86.98,87.03,86.94,86.97,24310.1856600677,69.0279,69.0676,68.9962,69.02,24310.1857
2011-07-05 14:25:00,86.97,86.99,86.9,86.92,16309.365063083393,69.02,69.0359,68.9645,68.9803,16309.3651
2011-07-05 14:30:00,86.92,86.99,86.89,86.9,21438.09621499641,68.9803,69.0359,68.9565,68.9645,21438.0962
2011-07-05 14:35:00,86.89,87.01,86.84,87.01,13744.999487126885,68.9565,69.0518,68.9168,69.0518,13744.9995
2011-07-05 14:40:00,87.0,87.0,86.91,86.91,18873.7306390399,69.0438,69.0438,68.9724,68.9724,18873.7306
2011-07-05 14:45:00,86.92,86.92,86.89,86.9,8718.842958252128,68.9803,68.9803,68.9565,68.9645,8718.843
2011-07-05 14:50:00,86.9,86.91,86.88,86.88,7693.096727869524,68.9645,68.9724,68.9486,68.9486,7693.0967
2011-07-05 14:55:00,86.89,86.97,86.88,86.95,10257.462303826032,68.9565,69.02,68.9486,69.0041,10257.4623
2011-07-05 15:00:00,86.96,86.97,86.83,86.83,28720.89445071289,69.0121,69.02,68.9089,68.9089,28720.8945
2011-07-05 15:05:00,86.82,86.85,86.81,86.83,24823.058775259,68.901,68.9248,68.893,68.9089,24823.0588
2011-07-05 15:10:00,86.83,86.83,86.76,86.78,35183.09570212329,68.9089,68.9089,68.8534,68.8692,35183.0957
2011-07-05 15:15:00,86.78,86.86,86.76,86.83,23181.86480664684,68.8692,68.9327,68.8534,68.9089,23181.8648
2011-07-05 15:20:00,86.83,86.97,86.82,86.96,22463.84244537901,68.9089,69.02,68.901,69.0121,22463.8424
2011-07-05 15:25:00,86.96,86.99,86.92,86.96,23079.290183608573,69.0121,69.0359,68.9803,69.0121,23079.2902
2011-07-05 15:30:00,86.96,86.99,86.92,86.93,21335.52159195815,69.0121,69.0359,68.9803,68.9883,21335.5216
2011-07-05 15:35:00,86.92,86.98,86.92,86.96,19284.029131192943,68.9803,69.0279,68.9803,69.0121,19284.0291
2011-07-05 15:40:00,86.95,86.97,86.93,86.93,35901.11806339111,69.0041,69.02,68.9883,68.9883,35901.1181
2011-07-05 15:45:00,86.92,86.92,86.85,86.88,32618.730126166785,68.9803,68.9803,68.9248,68.9486,32618.7301
2011-07-05 15:50:00,86.87,86.98,86.87,86.95,36824.28967073546,68.9407,69.0279,68.9407,69.0041,36824.2897
2011-07-05 15:55:00,86.95,86.95,86.87,86.93,59082.98287003795,69.0041,69.0041,68.9407,68.9883,59082.9829
2011-07-06 09:30:00,86.6,86.91,86.53,86.81,20104.626115499024,68.7264,68.9724,68.6708,68.893,20104.6261
2011-07-06 09:35:00,86.86,86.99,86.82,86.85,5641.604267104318,68.9327,69.0359,68.901,68.9248,5641.6043
2011-07-06 09:40:00,86.84,86.89,86.75,86.89,7693.096727869524,68.9168,68.9565,68.8454,68.9565,7693.0967
2011-07-06 09:45:00,86.9,87.15,86.9,87.11,35490.81957123808,68.9645,69.1629,68.9645,69.1311,35490.8196
2011-07-06 09:50:00,87.1,87.17,87.0,87.02,17129.962047389476,69.1232,69.1787,69.0438,69.0597,17129.962
2011-07-06 09:55:00,87.02,87.13,86.99,87.07,12514.10401066776,69.0597,69.147,69.0359,69.0994,12514.104
2011-07-06 10:00:00,87.06,87.25,87.03,87.08,30772.386911478097,69.0914,69.2422,69.0676,69.1073,30772.3869
2011-07-06 10:05:00,87.06,87.13,86.92,87.12,25233.35726741204,69.0914,69.147,68.9803,69.1391,25233.3573
2011-07-06 10:10:00,87.13,87.2,87.0,87.06,26874.551236024206,69.147,69.2025,69.0438,69.0914,26874.5512
2011-07-06 10:15:00,87.04,87.07,86.93,86.93,21950.969330187712,69.0756,69.0994,68.9883,68.9883,21950.9693
2011-07-06 10:20:00,86.95,86.99,86.9,86.96,13437.275618012103,69.0041,69.0359,68.9645,69.0121,13437.2756
2011-07-06 10:25:00,86.95,86.98,86.9,86.96,56928.91578623448,69.0041,69.0279,68.9645,69.0121,56928.9158
2011-07-06 10:30:00,86.96,86.97,86.87,86.94,9539.43994255821,69.0121,69.02,68.9407,68.9962,9539.4399
2011-07-06 10:35:00,86.95,86.96,86.84,86.93,7385.372858754744,69.0041,69.0121,68.9168,68.9883,7385.3729
2011-07-06 10:40:00,86.94,86.96,86.85,86.94,5641.604267104318,68.9962,69.0121,68.9248,68.9962,5641.6043
2011-07-06 10:45:00,86.93,86.96,86.86,86.93,16719.663555236435,68.9883,69.0121,68.9327,68.9883,16719.6636
2011-07-06 10:50:00,86.93,86.97,86.92,86.95,13129.551748897322,68.9883,69.02,68.9803,69.0041,13129.5517
2011-07-06 10:55:00,86.95,86.97,86.91,86.91,5231.305774951277,69.0041,69.02,68.9724,68.9724,5231.3058
2011-07-06 11:00:00,86.89,86.95,86.85,86.9,17129.962047389476,68.9565,69.0041,68.9248,68.9645,17129.962
2011-07-06 11:05:00,86.92,86.96,86.86,86.87,19591.753000307723,68.9803,69.0121,68.9327,68.9407,19591.753
2011-07-06 11:10:00,86.85,86.94,86.83,86.87,25746.230382603346,68.9248,68.9962,68.9089,68.9407,25746.2304
2011-07-06 11:15:00,86.85,86.88,86.81,86.87,16822.238178274692,68.9248,68.9486,68.893,68.9407,16822.2382
2011-07-06 11:20:00,86.86,86.89,86.81,86.85,10154.887680787771,68.9327,68.9565,68.893,68.9248,10154.8877
2011-07-06 11:25:00,86.88,86.92,86.84,86.87,13950.148733203405,68.9486,68.9803,68.9168,68.9407,13950.1487
2011-07-06 11:30:00,86.88,86.94,86.82,86.82,20514.924607652065,68.9486,68.9962,68.901,68.901,20514.9246
2011-07-06 11:35:00,86.82,86.93,86.82,86.85,7385.372858754744,68.901,68.9883,68.901,68.9248,7385.3729
2011-07-06 11:40:00,86.85,86.89,86.84,86.85,5949.328136219099,68.9248,68.9565,68.9168,68.9248,5949.3281
2011-07-06 11:45:00,86.85,86.85,86.81,86.84,4923.581905836496,68.9248,68.9248,68.893,68.9168,4923.5819
2011-07-06 11:50:00,86.84,86.87,86.83,86.86,3897.8356754538927,68.9168,68.9407,68.9089,68.9327,3897.8357
2011-07-06 11:55:00,86.84,86.95,86.84,86.88,4821.007282798236,68.9168,69.0041,68.9168,68.9486,4821.0073
2011-07-06 12:00:00,86.92,86.93,86.82,86.84,4615.858036721715,68.9803,68.9883,68.901,68.9168,4615.858
2011-07-06 12:05:00,86.82,86.82,86.77,86.8,10975.484665093856,68.901,68.901,68.8613,68.8851,10975.4847
2011-07-06 12:10:00,86.81,86.86,86.79,86.86,16411.939686121652,68.893,68.9327,68.8772,68.9327,16411.9397
2011-07-06 12:15:00,86.86,86.86,86.77,86.84,13437.275618012103,68.9327,68.9327,68.8613,68.9168,13437.2756
2011-07-06 12:20:00,86.85,86.92,86.85,86.9,6975.074366601702,68.9248,68.9803,68.9248,68.9645,6975.0744
2011-07-06 12:25:00,86.91,86.91,86.83,86.86,4821.007282798236,68.9724,68.9724,68.9089,68.9327,4821.0073
2011-07-06 12:30:00,86.87,86.88,86.83,86.84,7795.671350907785,68.9407,68.9486,68.9089,68.9168,7795.6714
2011-07-06 12:35:00,86.83,86.93,86.81,86.93,5846.753513180839,68.9089,68.9883,68.893,68.9883,5846.7535
2011-07-06 12:40:00,86.94,86.94,86.85,86.85,8718.842958252128,68.9962,68.9962,68.9248,68.9248,8718.843
2011-07-06 12:45:00,86.86,86.91,86.82,86.91,6257.0520053338805,68.9327,68.9724,68.901,68.9724,6257.052
2011-07-06 12:50:00,86.92,86.94,86.89,86.94,4923.581905836496,68.9803,68.9962,68.9565,68.9962,4923.5819
2011-07-06 12:55:00,86.91,86.96,86.91,86.96,4205.559544568673,68.9724,69.0121,68.9724,69.0121,4205.5595
2011-07-06 13:00:00,86.95,86.96,86.89,86.93,10052.313057749512,69.0041,69.0121,68.9565,68.9883,10052.3131
2011-07-06 13:05:00,86.94,86.95,86.9,86.91,3384.962560262591,68.9962,69.0041,68.9645,68.9724,3384.9626
2011-07-06 13:10:00,86.91,86.94,86.91,86.93,4410.708790645194,68.9724,68.9962,68.9724,68.9883,4410.7088
2011-07-06 13:15:00,86.93,86.96,86.92,86.96,6359.626628372141,68.9883,69.0121,68.9803,69.0121,6359.6266
2011-07-06 13:20:00,86.95,86.96,86.89,86.89,3179.8133141860703,69.0041,69.0121,68.9565,68.9565,3179.8133
2011-07-06 13:25:00,86.9,86.92,86.85,86.88,4000.410298492153,68.9645,68.9803,68.9248,68.9486,4000.4103
2011-07-06 13:30:00,86.86,86.86,86.84,86.84,2359.216329879988,68.9327,68.9327,68.9168,68.9168,2359.2163
2011-07-06 13:35:00,86.81,86.86,86.81,86.85,5231.305774951277,68.893,68.9327,68.893,68.9248,5231.3058
2011-07-06 13:40:00,86.85,86.94,86.84,86.94,6872.499743563442,68.9248,68.9962,68.9168,68.9962,6872.4997
2011-07-06 13:45:00,86.94,86.94,86.83,86.83,17027.387424351215,68.9962,68.9962,68.9089,68.9089,17027.3874
2011-07-06 13:50:00,86.83,86.86,86.82,86.82,4205.559544568673,68.9089,68.9327,68.901,68.901,4205.5595
2011-07-06 13:55:00,86.84,86.92,86.81,86.91,9231.71607344343,68.9168,68.9803,68.893,68.9724,9231.7161
2011-07-06 14:00:00,86.92,86.94,86.91,86.94,8000.820596984306,68.9803,68.9962,68.9724,68.9962,8000.8206
2011-07-06 14:05:00,86.93,86.94,86.86,86.86,7180.223612678223,68.9883,68.9962,68.9327,68.9327,7180.2236
2011-07-06 14:10:00,86.86,86.87,86.83,86.83,13950.148733203405,68.9327,68.9407,68.9089,68.9089,13950.1487
2011-07-06 14:15:00,86.84,86.96,86.83,86.96,5128.731151913016,68.9168,69.0121,68.9089,69.0121,5128.7312
2011-07-06 14:20:00,86.96,86.96,86.9,86.95,5949.328136219099,69.0121,69.0121,68.9645,69.0041,5949.3281
2011-07-06 14:25:00,86.95,87.02,86.94,86.97,15078.46958662427,69.0041,69.0597,68.9962,69.02,15078.4696
2011-07-06 14:30:00,86.96,86.98,86.92,86.93,5231.305774951277,69.0121,69.0279,68.9803,68.9883,5231.3058
2011-07-06 14:35:00,86.95,86.96,86.93,86.94,14257.872602318186,69.0041,69.0121,68.9883,68.9962,14257.8726
2011-07-06 14:40:00,86.94,86.97,86.94,86.96,8411.119089137346,68.9962,69.02,68.9962,69.0121,8411.1191
2011-07-06 14:45:00,86.93,86.99,86.93,86.96,14360.447225356444,68.9883,69.0359,68.9883,69.0121,14360.4472
2011-07-06 14:50:00,86.96,87.03,86.95,86.99,9436.86531951995,69.0121,69.0676,69.0041,69.0359,9436.8653
2011-07-06 14:55:00,86.98,87.04,86.93,86.95,6769.925120525182,69.0279,69.0756,68.9883,69.0041,6769.9251
2011-07-06 15:00:00,86.93,86.97,86.85,86.87,14668.171094471229,68.9883,69.02,68.9248,68.9407,14668.1711
2011-07-06 15:05:00,86.88,86.99,86.87,86.97,10462.611549902556,68.9486,69.0359,68.9407,69.02,10462.6115
2011-07-06 15:10:00,86.96,87.01,86.89,86.91,11078.059288132115,69.0121,69.0518,68.9565,68.9724,11078.0593
2011-07-06 15:15:00,86.93,86.96,86.91,86.91,13437.275618012103,68.9883,69.0121,68.9724,68.9724,13437.2756
2011-07-06 15:20:00,86.93,87.02,86.91,86.98,14463.021848394706,68.9883,69.0597,68.9724,69.0279,14463.0218
2011-07-06 15:25:00,86.98,87.03,86.96,87.0,11488.357780285158,69.0279,69.0676,69.0121,69.0438,11488.3578
2011-07-06 15:30:00,87.0,87.02,86.98,86.98,10257.462303826032,69.0438,69.0597,69.0279,69.0279,10257.4623
2011-07-06 15:35:00,86.99,86.99,86.96,86.98,13744.999487126885,69.0359,69.0359,69.0121,69.0279,13744.9995
2011-07-06 15:40:00,86.98,87.09,86.98,87.07,17335.111293465994,69.0279,69.1152,69.0279,69.0994,17335.1113
2011-07-06 15:45:00,87.07,87.07,87.0,87.02,25233.35726741204,69.0994,69.0994,69.0438,69.0597,25233.3573
2011-07-06 15:50:00,87.01,87.08,87.01,87.05,19899.476869422502,69.0518,69.1073,69.0518,69.0835,19899.4769
2011-07-06 15:55:00,87.05,87.1,86.98,87.06,69443.01979690224,69.0835,69.1232,69.0279,69.0914,69443.0198
2011-07-07 09:30:00,87.45,87.5,87.19,87.22,17847.984408657296,69.4009,69.4406,69.1946,69.2184,17847.9844
2011-07-07 09:35:00,87.24,87.3,87.05,87.07,13642.424864088624,69.2343,69.2819,69.0835,69.0994,13642.4249
2011-07-07 09:40:00,87.05,87.09,86.85,87.02,4513.283413683455,69.0835,69.1152,68.9248,69.0597,4513.2834
2011-07-07 09:45:00,87.01,87.09,86.9,86.97,14565.596471432968,69.0518,69.1152,68.9645,69.02,14565.5965
2011-07-07 09:50:00,86.97,87.14,86.92,87.04,21643.24546107293,69.02,69.1549,68.9803,69.0756,21643.2455
2011-07-07 09:55:00,87.04,87.15,87.04,87.06,11078.059288132115,69.0756,69.1629,69.0756,69.0914,11078.0593
2011-07-07 10:00:00,87.07,87.2,87.07,87.17,16206.790440045132,69.0994,69.2025,69.0994,69.1787,16206.7904
2011-07-07 10:05:00,87.19,87.23,87.17,87.21,8205.969843060826,69.1946,69.2264,69.1787,69.2105,8205.9698
2011-07-07 10:10:00,87.22,87.24,87.2,87.24,5128.731151913016,69.2184,69.2343,69.2025,69.2343,5128.7312
2011-07-07 10:15:00,87.24,87.29,87.22,87.25,9539.43994255821,69.2343,69.274,69.2184,69.2422,9539.4399
2011-07-07 10:20:00,87.24,87.25,87.17,87.2,14052.723356241666,69.2343,69.2422,69.1787,69.2025,14052.7234
2011-07-07 10:25:00,87.17,87.23,87.17,87.23,7282.798235716484,69.1787,69.2264,69.1787,69.2264,7282.7982
2011-07-07 10:30:00,87.24,87.42,87.24,87.39,11590.932403323415,69.2343,69.3771,69.2343,69.3533,11590.9324
2011-07-07 10:35:00,87.39,87.47,87.36,87.44,5128.731151913016,69.3533,69.4168,69.3295,69.393,5128.7312
2011-07-07 10:40:00,87.43,87.47,87.36,87.36,14668.171094471229,69.3851,69.4168,69.3295,69.3295,14668.1711
2011-07-07 10:45:00,87.35,87.38,87.23,87.24,13437.275618012103,69.3216,69.3454,69.2264,69.2343,13437.2756
2011-07-07 10:50:00,87.25,87.29,87.2,87.21,12103.80551851472,69.2422,69.274,69.2025,69.2105,12103.8055
2011-07-07 10:55:00,87.21,87.22,87.17,87.2,14565.596471432968,69.2105,69.2184,69.1787,69.2025,14565.5965
2011-07-07 11:00:00,87.2,87.2,87.16,87.17,16514.514309159913,69.2025,69.2025,69.1708,69.1787,16514.5143
2011-07-07 11:05:00,87.16,87.19,87.09,87.09,5744.178890142579,69.1708,69.1946,69.1152,69.1152,5744.1789
2011-07-07 11:10:00,87.09,87.14,87.08,87.11,10052.313057749512,69.1152,69.1549,69.1073,69.1311,10052.3131
2011-07-07 11:15:00,87.11,87.16,87.11,87.13,3795.261052415632,69.1311,69.1708,69.1311,69.147,3795.2611
2011-07-07 11:20:00,87.13,87.14,87.11,87.12,3692.686429377372,69.147,69.1549,69.1311,69.1391,3692.6864
2011-07-07 11:25:00,87.13,87.14,87.11,87.12,2666.9401989947687,69.147,69.1549,69.1311,69.1391,2666.9402
2011-07-07 11:30:00,87.13,87.14,87.08,87.14,5333.880397989537,69.147,69.1549,69.1073,69.1549,5333.8804
2011-07-07 11:35:00,87.14,87.23,87.14,87.23,5641.604267104318,69.1549,69.2264,69.1549,69.2264,5641.6043
2011-07-07 11:40:00,87.23,87.31,87.23,87.3,9436.86531951995,69.2264,69.2898,69.2264,69.2819,9436.8653
2011-07-07 11:45:00,87.31,87.43,87.29,87.4,26874.551236024206,69.2898,69.3851,69.274,69.3613,26874.5512
2011-07-07 11:50:00,87.4,87.44,87.4,87.43,7180.223612678223,69.3613,69.393,69.3613,69.3851,7180.2236
2011-07-07 11:55:00,87.44,87.45,87.43,87.43,3384.962560262591,69.393,69.4009,69.3851,69.3851,3384.9626
2011-07-07 12:00:00,87.43,87.43,87.4,87.41,14052.723356241666,69.3851,69.3851,69.3613,69.3692,14052.7234
2011-07-07 12:05:00,87.42,87.43,87.4,87.42,3077.2386911478097,69.3771,69.3851,69.3613,69.3771,3077.2387
2011-07-07 12:10:00,87.43,87.46,87.4,87.43,7590.522104831264,69.3851,69.4089,69.3613,69.3851,7590.5221
2011-07-07 12:15:00,87.43,87.43,87.4,87.4,10360.036926864292,69.3851,69.3851,69.3613,69.3613,10360.0369
2011-07-07 12:20:00,87.4,87.44,87.4,87.4,11488.357780285158,69.3613,69.393,69.3613,69.3613,11488.3578
2011-07-07 12:25:00,87.4,87.41,87.4,87.4,7693.096727869524,69.3613,69.3692,69.3613,69.3613,7693.0967
2011-07-07 12:30:00,87.4,87.41,87.4,87.41,4000.410298492153,69.3613,69.3692,69.3613,69.3692,4000.4103
2011-07-07 12:35:00,87.4,87.41,87.35,87.4,19181.45450815468,69.3613,69.3692,69.3216,69.3613,19181.4545
2011-07-07 12:40:00,87.4,87.41,87.36,87.36,13539.850241050364,69.3613,69.3692,69.3295,69.3295,13539.8502
2011-07-07 12:45:00,87.36,87.39,87.31,87.31,13232.126371935585,69.3295,69.3533,69.2898,69.2898,13232.1264
2011-07-07 12:50:00,87.32,87.32,87.24,87.24,10565.186172940814,69.2978,69.2978,69.2343,69.2343,10565.1862
2011-07-07 12:55:00,87.24,87.25,87.19,87.19,10770.335419017334,69.2343,69.2422,69.1946,69.1946,10770.3354
2011-07-07 13:00:00,87.19,87.26,87.16,87.26,10872.910042055595,69.1946,69.2502,69.1708,69.2502,10872.91
2011-07-07 13:05:00,87.27,87.36,87.26,87.36,6051.902759257359,69.2581,69.3295,69.2502,69.3295,6051.9028
2011-07-07 13:10:00,87.36,87.37,87.33,87.33,6154.47738229562,69.3295,69.3375,69.3057,69.3057,6154.4774
2011-07-07 13:15:00,87.33,87.34,87.28,87.34,6769.925120525182,69.3057,69.3136,69.266,69.3136,6769.9251
2011-07-07 13:20:00,87.33,87.34,87.32,87.33,5641.604267104318,69.3057,69.3136,69.2978,69.3057,5641.6043
2011-07-07 13:25:00,87.34,87.38,87.34,87.38,7590.522104831264,69.3136,69.3454,69.3136,69.3454,7590.5221
2011-07-07 13:30:00,87.37,87.38,87.35,87.36,4615.858036721715,69.3375,69.3454,69.3216,69.3295,4615.858
2011-07-07 13:35:00,87.37,87.43,87.37,87.42,6154.47738229562,69.3375,69.3851,69.3375,69.3771,6154.4774
2011-07-07 13:40:00,87.42,87.48,87.42,87.48,6462.201251410401,69.3771,69.4248,69.3771,69.4248,6462.2013
2011-07-07 13:45:00,87.48,87.49,87.39,87.39,31798.1331418607,69.4248,69.4327,69.3533,69.3533,31798.1331
2011-07-07 13:50:00,87.4,87.46,87.4,87.45,8205.969843060826,69.3613,69.4089,69.3613,69.4009,8205.9698
2011-07-07 13:55:00,87.45,87.49,87.45,87.49,11590.932403323415,69.4009,69.4327,69.4009,69.4327,11590.9324
2011-07-07 14:00:00,87.48,87.49,87.46,87.46,13744.999487126885,69.4248,69.4327,69.4089,69.4089,13744.9995
2011-07-07 14:05:00,87.46,87.48,87.46,87.47,14155.297979279923,69.4089,69.4248,69.4089,69.4168,14155.298
2011-07-07 14:10:00,87.47,87.47,87.45,87.45,12308.95476459124,69.4168,69.4168,69.4009,69.4009,12308.9548
2011-07-07 14:15:00,87.45,87.47,87.44,87.45,21540.670838034668,69.4009,69.4168,69.393,69.4009,21540.6708
2011-07-07 14:20:00,87.44,87.44,87.39,87.4,13026.977125859064,69.393,69.393,69.3533,69.3613,13026.9771
2011-07-07 14:25:00,87.39,87.44,87.39,87.4,13642.424864088624,69.3533,69.393,69.3533,69.3613,13642.4249
2011-07-07 14:30:00,87.4,87.42,87.4,87.41,14155.297979279923,69.3613,69.3771,69.3613,69.3692,14155.298
2011-07-07 14:35:00,87.41,87.41,87.39,87.39,9436.86531951995,69.3692,69.3692,69.3533,69.3533,9436.8653
2011-07-07 14:40:00,87.39,87.4,87.36,87.39,16514.514309159913,69.3533,69.3613,69.3295,69.3533,16514.5143
2011-07-07 14:45:00,87.4,87.41,87.38,87.38,6975.074366601702,69.3613,69.3692,69.3454,69.3454,6975.0744
2011-07-07 14:50:00,87.4,87.4,87.36,87.38,8821.417581290389,69.3613,69.3613,69.3295,69.3454,8821.4176
2011-07-07 14:55:00,87.38,87.39,87.37,87.38,5436.455021027798,69.3454,69.3533,69.3375,69.3454,5436.455
2011-07-07 15:00:00,87.39,87.44,87.39,87.44,10154.887680787771,69.3533,69.393,69.3533,69.393,10154.8877
2011-07-07 15:05:00,87.45,87.49,87.44,87.46,30464.66304236332,69.4009,69.4327,69.393,69.4089,30464.663
2011-07-07 15:10:00,87.46,87.5,87.45,87.48,36824.28967073546,69.4089,69.4406,69.4009,69.4248,36824.2897
2011-07-07 15:15:00,87.48,87.49,87.47,87.47,13950.148733203405,69.4248,69.4327,69.4168,69.4168,13950.1487
2011-07-07 15:20:00,87.47,87.48,87.45,87.46,21950.969330187712,69.4168,69.4248,69.4009,69.4089,21950.9693
2011-07-07 15:25:00,87.45,87.46,87.39,87.39,34772.79720997025,69.4009,69.4089,69.3533,69.3533,34772.7972
2011-07-07 15:30:00,87.39,87.44,87.37,87.43,25541.081136526824,69.3533,69.393,69.3375,69.3851,25541.0811
2011-07-07 15:35:00,87.43,87.45,87.41,87.44,12001.23089547646,69.3851,69.4009,69.3692,69.393,12001.2309
2011-07-07 15:40:00,87.43,87.45,87.4,87.43,18258.28290081034,69.3851,69.4009,69.3613,69.3851,18258.2829
2011-07-07 15:45:00,87.44,87.47,87.38,87.4,25335.9318904503,69.393,69.4168,69.3454,69.3613,25335.9319
2011-07-07 15:50:00,87.4,87.5,87.39,87.49,34875.37183300851,69.3613,69.4406,69.3533,69.4327,34875.3718
2011-07-07 15:55:00,87.49,87.5,87.44,87.49,52210.48312647451,69.4327,69.4406,69.393,69.4327,52210.4831
2011-07-08 09:30:00,86.78,87.05,86.76,86.97,19284.029131192943,68.8692,69.0835,68.8534,69.02,19284.0291
2011-07-08 09:35:00,87.04,87.05,86.78,86.78,7282.798235716484,69.0756,69.0835,68.8692,68.8692,7282.7982
2011-07-08 09:40:00,86.79,86.84,86.76,86.76,4308.134167606934,68.8772,68.9168,68.8534,68.8534,4308.1342
2011-07-08 09:45:00,86.79,86.79,86.58,86.66,23284.43942968509,68.8772,68.8772,68.7105,68.774,23284.4394
2011-07-08 09:50:00,86.66,86.75,86.64,86.74,9026.566827366907,68.774,68.8454,68.7581,68.8375,9026.5668
2011-07-08 09:55:00,86.74,86.81,86.73,86.75,6872.499743563442,68.8375,68.893,68.8295,68.8454,6872.4997
2011-07-08 10:00:00,86.72,86.72,86.58,86.61,7282.798235716484,68.8216,68.8216,68.7105,68.7343,7282.7982
2011-07-08 10:05:00,86.59,86.65,86.54,86.64,9436.86531951995,68.7184,68.7661,68.6788,68.7581,9436.8653
2011-07-08 10:10:00,86.63,86.67,86.57,86.67,54569.699456354494,68.7502,68.7819,68.7026,68.7819,54569.6995
2011-07-08 10:15:00,86.66,86.68,86.51,86.52,12411.5293876295,68.774,68.7899,68.655,68.6629,12411.5294
2011-07-08 10:20:00,86.5,86.58,86.46,86.57,8308.544466099087,68.647,68.7105,68.6153,68.7026,8308.5445
2011-07-08 10:25:00,86.55,86.57,86.49,86.55,5436.455021027798,68.6867,68.7026,68.6391,68.6867,5436.455
2011-07-08 10:30:00,86.53,86.53,86.4,86.46,6051.902759257359,68.6708,68.6708,68.5677,68.6153,6051.9028
2011-07-08 10:35:00,86.43,86.63,86.43,86.57,7693.096727869524,68.5915,68.7502,68.5915,68.7026,7693.0967
2011-07-08 10:40:00,86.58,86.63,86.43,86.43,7590.522104831264,68.7105,68.7502,68.5915,68.5915,7590.5221
2011-07-08 10:45:00,86.42,86.47,86.4,86.4,2974.6640681095496,68.5835,68.6232,68.5677,68.5677,2974.6641
2011-07-08 10:50:00,86.41,86.42,86.37,86.42,8923.992204328648,68.5756,68.5835,68.5438,68.5835,8923.9922
2011-07-08 10:55:00,86.42,86.49,86.42,86.43,7385.372858754744,68.5835,68.6391,68.5835,68.5915,7385.3729
2011-07-08 11:00:00,86.42,86.43,86.29,86.29,16104.215817006872,68.5835,68.5915,68.4804,68.4804,16104.2158
2011-07-08 11:05:00,86.29,86.37,86.29,86.37,18566.00676992512,68.4804,68.5438,68.4804,68.5438,18566.0068
2011-07-08 11:10:00,86.36,86.39,86.29,86.34,40311.82685403631,68.5359,68.5597,68.4804,68.52,40311.8269
2011-07-08 11:15:00,86.34,86.5,86.32,86.42,15591.34270181557,68.52,68.647,68.5042,68.5835,15591.3427
2011-07-08 11:20:00,86.42,86.62,86.42,86.62,16924.812801312954,68.5835,68.7423,68.5835,68.7423,16924.8128
2011-07-08 11:25:00,86.61,86.65,86.52,86.61,21027.797722843367,68.7343,68.7661,68.6629,68.7343,21027.7977
2011-07-08 11:30:00,86.61,86.66,86.59,86.64,15283.61883270079,68.7343,68.774,68.7184,68.7581,15283.6188
2011-07-08 11:35:00,86.65,86.85,86.65,86.84,10052.313057749512,68.7661,68.9248,68.7661,68.9168,10052.3131
2011-07-08 11:40:00,86.85,86.85,86.75,86.8,8923.992204328648,68.9248,68.9248,68.8454,68.8851,8923.9922
2011-07-08 11:45:00,86.81,86.85,86.8,86.84,7180.223612678223,68.893,68.9248,68.8851,68.9168,7180.2236
2011-07-08 11:50:00,86.87,86.93,86.81,86.92,11796.081649399935,68.9407,68.9883,68.893,68.9803,11796.0816
2011-07-08 11:55:00,86.92,86.95,86.86,86.92,16309.365063083393,68.9803,69.0041,68.9327,68.9803,16309.3651
2011-07-08 12:00:00,86.93,86.95,86.88,86.91,6051.902759257359,68.9883,69.0041,68.9486,68.9724,6051.9028
2011-07-08 12:05:00,86.91,86.92,86.85,86.85,9334.29069648169,68.9724,68.9803,68.9248,68.9248,9334.2907
2011-07-08 12:10:00,86.87,86.89,86.83,86.83,7693.096727869524,68.9407,68.9565,68.9089,68.9089,7693.0967
2011-07-08 12:15:00,86.84,86.87,86.81,86.87,5539.029644066058,68.9168,68.9407,68.893,68.9407,5539.0296
2011-07-08 12:20:00,86.86,86.86,86.79,86.81,5539.029644066058,68.9327,68.9327,68.8772,68.893,5539.0296
2011-07-08 12:25:00,86.81,86.81,86.76,86.8,5539.029644066058,68.893,68.893,68.8534,68.8851,5539.0296
2011-07-08 12:30:00,86.81,86.83,86.8,86.82,4821.007282798236,68.893,68.9089,68.8851,68.901,4821.0073
2011-07-08 12:35:00,86.83,86.88,86.83,86.85,4000.410298492153,68.9089,68.9486,68.9089,68.9248,4000.4103
2011-07-08 12:40:00,86.86,86.9,86.84,86.84,3179.8133141860703,68.9327,68.9645,68.9168,68.9168,3179.8133
2011-07-08 12:45:00,86.83,86.86,86.77,86.77,10360.036926864292,68.9089,68.9327,68.8613,68.8613,10360.0369
2011-07-08 12:50:00,86.77,86.82,86.76,86.82,12411.5293876295,68.8613,68.901,68.8534,68.901,12411.5294
2011-07-08 12:55:00,86.82,86.86,86.82,86.82,4410.708790645194,68.901,68.9327,68.901,68.901,4410.7088
2011-07-08 13:00:00,86.81,86.81,86.77,86.78,4102.984921530413,68.893,68.893,68.8613,68.8692,4102.9849
2011-07-08 13:05:00,86.77,86.84,86.76,86.81,2359.216329879988,68.8613,68.9168,68.8534,68.893,2359.2163
2011-07-08 13:10:00,86.81,86.81,86.74,86.74,7385.372858754744,68.893,68.893,68.8375,68.8375,7385.3729
2011-07-08 13:15:00,86.74,86.8,86.74,86.77,11796.081649399935,68.8375,68.8851,68.8375,68.8613,11796.0816
2011-07-08 13:20:00,86.76,86.85,86.76,86.83,11590.932403323415,68.8534,68.9248,68.8534,68.9089,11590.9324
2011-07-08 13:25:00,86.83,87.05,86.83,87.05,12001.23089547646,68.9089,69.0835,68.9089,69.0835,12001.2309
2011-07-08 13:30:00,87.04,87.05,87.02,87.05,8718.842958252128,69.0756,69.0835,69.0597,69.0835,8718.843
2011-07-08 13:35:00,87.05,87.07,87.0,87.05,28720.89445071289,69.0835,69.0994,69.0438,69.0835,28720.8945
2011-07-08 13:40:00,87.05,87.05,86.97,86.97,11693.507026361678,69.0835,69.0835,69.02,69.02,11693.507
2011-07-08 13:45:00,86.98,86.98,86.86,86.86,10667.760795979077,69.0279,69.0279,68.9327,68.9327,10667.7608
2011-07-08 13:50:00,86.87,86.98,86.87,86.95,15796.491947892093,68.9407,69.0279,68.9407,69.0041,15796.4919
2011-07-08 13:55:00,86.97,87.0,86.92,86.93,5231.305774951277,69.02,69.0438,68.9803,68.9883,5231.3058
2011-07-08 14:00:00,86.93,87.01,86.93,86.99,5846.753513180839,68.9883,69.0518,68.9883,69.0359,5846.7535
2011-07-08 14:05:00,86.98,87.05,86.98,87.05,9539.43994255821,69.0279,69.0835,69.0279,69.0835,9539.4399
2011-07-08 14:10:00,87.04,87.05,86.98,87.04,6462.201251410401,69.0756,69.0835,69.0279,69.0756,6462.2013
2011-07-08 14:15:00,87.04,87.04,86.94,87.0,14360.447225356444,69.0756,69.0756,68.9962,69.0438,14360.4472
2011-07-08 14:20:00,87.0,87.04,86.94,87.01,12616.67863370602,69.0438,69.0756,68.9962,69.0518,12616.6786
2011-07-08 14:25:00,87.0,87.04,86.98,87.03,9129.14145040517,69.0438,69.0756,69.0279,69.0676,9129.1415
2011-07-08 14:30:00,87.06,87.07,87.03,87.05,30977.53615755462,69.0914,69.0994,69.0676,69.0835,30977.5362
2011-07-08 14:35:00,87.04,87.05,87.02,87.05,14975.894963586008,69.0756,69.0835,69.0597,69.0835,14975.895
2011-07-08 14:40:00,87.05,87.05,86.99,87.0,12719.25325674428,69.0835,69.0835,69.0359,69.0438,12719.2533
2011-07-08 14:45:00,87.0,87.06,87.0,87.05,11283.208534208636,69.0438,69.0914,69.0438,69.0835,11283.2085
2011-07-08 14:50:00,87.05,87.07,86.99,87.02,61544.7738229562,69.0835,69.0994,69.0359,69.0597,61544.7738
2011-07-08 14:55:00,87.02,87.03,87.02,87.03,4102.984921530413,69.0597,69.0676,69.0597,69.0676,4102.9849
2011-07-08 15:00:00,87.02,87.07,87.0,87.05,16617.088932198174,69.0597,69.0994,69.0438,69.0835,16617.0889
2011-07-08 15:05:00,87.05,87.06,87.0,87.02,11488.357780285158,69.0835,69.0914,69.0438,69.0597,11488.3578
2011-07-08 15:10:00,87.03,87.03,86.97,86.99,6667.350497486921,69.0676,69.0676,69.02,69.0359,6667.3505
2011-07-08 15:15:00,86.99,87.0,86.92,86.92,8616.268335213868,69.0359,69.0438,68.9803,68.9803,8616.2683
2011-07-08 15:20:00,86.92,86.97,86.89,86.9,20309.775361575543,68.9803,69.02,68.9565,68.9645,20309.7754
2011-07-08 15:25:00,86.91,87.0,86.9,86.97,12308.95476459124,68.9724,69.0438,68.9645,69.02,12308.9548
2011-07-08 15:30:00,86.96,87.02,86.94,86.98,26464.25274387117,69.0121,69.0597,68.9962,69.0279,26464.2527
2011-07-08 15:35:00,86.98,87.07,86.98,87.02,23899.887167914658,69.0279,69.0994,69.0279,69.0597,23899.8872
2011-07-08 15:40:00,87.02,87.13,87.0,87.08,137552.5694943071,69.0597,69.147,69.0438,69.1073,137552.5695
2011-07-08 15:45:00,87.09,87.11,87.04,87.1,30772.386911478097,69.1152,69.1311,69.0756,69.1232,30772.3869
2011-07-08 15:50:00,87.1,87.1,87.03,87.1,17745.40978561904,69.1232,69.1232,69.0676,69.1232,17745.4098
2011-07-08 15:55:00,87.1,87.1,87.03,87.08,66878.65422094574,69.1232,69.1232,69.0676,69.1073,66878.6542
2011-07-11 09:30:00,86.24,86.72,86.2,86.63,34362.49871781721,68.4407,68.8216,68.4089,68.7502,34362.4987
2011-07-11 09:35:00,86.63,86.69,86.52,86.68,8411.119089137346,68.7502,68.7978,68.6629,68.7899,8411.1191
2011-07-11 09:40:00,86.64,86.66,86.47,86.5,7282.798235716484,68.7581,68.774,68.6232,68.647,7282.7982
2011-07-11 09:45:00,86.55,86.58,86.32,86.43,20412.349984613807,68.6867,68.7105,68.5042,68.5915,20412.35
2011-07-11 09:50:00,86.42,86.52,86.37,86.44,8205.969843060826,68.5835,68.6629,68.5438,68.5994,8205.9698
2011-07-11 09:55:00,86.47,86.61,86.47,86.51,6257.0520053338805,68.6232,68.7343,68.6232,68.655,6257.052
2011-07-11 10:00:00,86.49,86.53,86.32,86.42,8000.820596984306,68.6391,68.6708,68.5042,68.5835,8000.8206
2011-07-11 10:05:00,86.45,86.47,86.27,86.29,6975.074366601702,68.6073,68.6232,68.4645,68.4804,6975.0744
2011-07-11 10:10:00,86.3,86.31,86.16,86.3,3487.537183300851,68.4883,68.4962,68.3772,68.4883,3487.5372
2011-07-11 10:15:00,86.3,86.39,86.25,86.28,8513.693712175607,68.4883,68.5597,68.4486,68.4724,8513.6937
2011-07-11 10:20:00,86.27,86.29,86.12,86.15,4102.984921530413,68.4645,68.4804,68.3454,68.3693,4102.9849
2011-07-11 10:25:00,86.17,86.19,86.12,86.19,4000.410298492153,68.3851,68.401,68.3454,68.401,4000.4103
2011-07-11 10:30:00,86.17,86.23,86.13,86.13,8103.395220022566,68.3851,68.4327,68.3534,68.3534,8103.3952
2011-07-11 10:35:00,86.16,86.16,86.05,86.12,7693.096727869524,68.3772,68.3772,68.2899,68.3454,7693.0967
2011-07-11 10:40:00,86.12,86.17,86.11,86.11,16206.790440045132,68.3454,68.3851,68.3375,68.3375,16206.7904
2011-07-11 10:45:00,86.11,86.15,86.01,86.02,45440.55800594933,68.3375,68.3693,68.2582,68.2661,45440.558
2011-07-11 10:50:00,86.03,86.06,85.98,86.03,13539.850241050364,68.274,68.2978,68.2343,68.274,13539.8502
2011-07-11 10:55:00,86.03,86.03,85.8,85.8,11078.059288132115,68.274,68.274,68.0915,68.0915,11078.0593
2011-07-11 11:00:00,85.8,85.82,85.71,85.71,16514.514309159913,68.0915,68.1074,68.0201,68.0201,16514.5143
2011-07-11 11:05:00,85.72,85.79,85.65,85.69,18463.43214688686,68.028,68.0836,67.9725,68.0042,18463.4321
2011-07-11 11:10:00,85.69,85.72,85.59,85.72,14668.171094471229,68.0042,68.028,67.9248,68.028,14668.1711
2011-07-11 11:15:00,85.73,85.74,85.62,85.68,42978.76705303108,68.0359,68.0439,67.9486,67.9963,42978.7671
2011-07-11 11:20:00,85.67,85.74,85.64,85.7,12719.25325674428,67.9883,68.0439,67.9645,68.0121,12719.2533
2011-07-11 11:25:00,85.69,85.69,85.66,85.69,12616.67863370602,68.0042,68.0042,67.9804,68.0042,12616.6786
2011-07-11 11:30:00,85.69,85.8,85.68,85.77,12821.82787978254,68.0042,68.0915,67.9963,68.0677,12821.8279
2011-07-11 11:35:00,85.78,85.79,85.72,85.72,3692.686429377372,68.0756,68.0836,68.028,68.028,3692.6864
2011-07-11 11:40:00,85.73,85.74,85.69,85.73,7795.671350907785,68.0359,68.0439,68.0042,68.0359,7795.6714
2011-07-11 11:45:00,85.72,85.72,85.65,85.69,4513.283413683455,68.028,68.028,67.9725,68.0042,4513.2834
2011-07-11 11:50:00,85.7,85.79,85.7,85.79,11283.208534208636,68.0121,68.0836,68.0121,68.0836,11283.2085
2011-07-11 11:55:00,85.78,85.78,85.64,85.64,4308.134167606934,68.0756,68.0756,67.9645,67.9645,4308.1342
2011-07-11 12:00:00,85.64,85.65,85.59,85.59,2461.790952918248,67.9645,67.9725,67.9248,67.9248,2461.791
2011-07-11 12:05:00,85.58,85.65,85.58,85.65,3692.686429377372,67.9169,67.9725,67.9169,67.9725,3692.6864
2011-07-11 12:10:00,85.64,85.69,85.64,85.69,1846.343214688686,67.9645,68.0042,67.9645,68.0042,1846.3432
2011-07-11 12:15:00,85.69,85.73,85.67,85.72,7693.096727869524,68.0042,68.0359,67.9883,68.028,7693.0967
2011-07-11 12:20:00,85.71,85.73,85.66,85.66,16822.238178274692,68.0201,68.0359,67.9804,67.9804,16822.2382
2011-07-11 12:25:00,85.68,85.71,85.67,85.71,2769.514822033029,67.9963,68.0201,67.9883,68.0201,2769.5148
2011-07-11 12:30:00,85.7,85.72,85.66,85.69,10052.313057749512,68.0121,68.028,67.9804,68.0042,10052.3131
2011-07-11 12:35:00,85.69,85.7,85.68,85.68,1333.4700994973844,68.0042,68.0121,67.9963,67.9963,1333.4701
2011-07-11 12:40:00,85.68,85.73,85.68,85.72,9949.738434711251,67.9963,68.0359,67.9963,68.028,9949.7384
2011-07-11 12:45:00,85.71,85.72,85.63,85.63,5026.156528874756,68.0201,68.028,67.9566,67.9566,5026.1565
2011-07-11 12:50:00,85.62,85.68,85.6,85.67,5333.880397989537,67.9486,67.9963,67.9328,67.9883,5333.8804
2011-07-11 12:55:00,85.67,85.69,85.64,85.69,2872.089445071289,67.9883,68.0042,67.9645,68.0042,2872.0894
2011-07-11 13:00:00,85.68,85.7,85.68,85.7,5026.156528874756,67.9963,68.0121,67.9963,68.0121,5026.1565
2011-07-11 13:05:00,85.69,85.71,85.66,85.67,4000.410298492153,68.0042,68.0201,67.9804,67.9883,4000.4103
2011-07-11 13:10:00,85.65,85.69,85.64,85.69,4923.581905836496,67.9725,68.0042,67.9645,68.0042,4923.5819
2011-07-11 13:15:00,85.68,85.68,85.57,85.58,10257.462303826032,67.9963,67.9963,67.909,67.9169,10257.4623
2011-07-11 13:20:00,85.57,85.59,85.56,85.56,9949.738434711251,67.909,67.9248,67.901,67.901,9949.7384
2011-07-11 13:25:00,85.56,85.57,85.53,85.55,6667.350497486921,67.901,67.909,67.8772,67.8931,6667.3505
2011-07-11 13:30:00,85.55,85.6,85.55,85.57,9436.86531951995,67.8931,67.9328,67.8931,67.909,9436.8653
2011-07-11 13:35:00,85.57,85.57,85.53,85.55,5026.156528874756,67.909,67.909,67.8772,67.8931,5026.1565
2011-07-11 13:40:00,85.55,85.55,85.48,85.49,11693.507026361678,67.8931,67.8931,67.8375,67.8455,11693.507
2011-07-11 13:45:00,85.49,85.54,85.48,85.54,6359.626628372141,67.8455,67.8852,67.8375,67.8852,6359.6266
2011-07-11 13:50:00,85.54,85.57,85.54,85.57,5539.029644066058,67.8852,67.909,67.8852,67.909,5539.0296
2011-07-11 13:55:00,85.57,85.58,85.56,85.57,8616.268335213868,67.909,67.9169,67.901,67.909,8616.2683
2011-07-11 14:00:00,85.57,85.6,85.53,85.54,17232.536670427737,67.909,67.9328,67.8772,67.8852,17232.5367
2011-07-11 14:05:00,85.53,85.57,85.49,85.57,20925.22309980511,67.8772,67.909,67.8455,67.909,20925.2231
2011-07-11 14:10:00,85.57,85.59,85.54,85.54,5949.328136219099,67.909,67.9248,67.8852,67.8852,5949.3281
2011-07-11 14:15:00,85.55,85.56,85.52,85.55,17129.962047389476,67.8931,67.901,67.8693,67.8931,17129.962
2011-07-11 14:20:00,85.52,85.57,85.5,85.5,7898.245973946045,67.8693,67.909,67.8534,67.8534,7898.246
2011-07-11 14:25:00,85.5,85.52,85.49,85.49,5949.328136219099,67.8534,67.8693,67.8455,67.8455,5949.3281
2011-07-11 14:30:00,85.5,85.51,85.42,85.44,9129.14145040517,67.8534,67.8613,67.7899,67.8058,9129.1415
2011-07-11 14:35:00,85.45,85.46,85.42,85.44,13847.574110165144,67.8137,67.8217,67.7899,67.8058,13847.5741
2011-07-11 14:40:00,85.44,85.45,85.32,85.33,37644.88665504154,67.8058,67.8137,67.7106,67.7185,37644.8867
2011-07-11 14:45:00,85.33,85.33,85.27,85.27,22156.11857626423,67.7185,67.7185,67.6709,67.6709,22156.1186
2011-07-11 14:50:00,85.29,85.32,85.26,85.29,20309.775361575543,67.6868,67.7106,67.6629,67.6868,20309.7754
2011-07-11 14:55:00,85.3,85.32,85.28,85.29,6359.626628372141,67.6947,67.7106,67.6788,67.6868,6359.6266
2011-07-11 15:00:00,85.3,85.37,85.3,85.32,24823.058775259,67.6947,67.7502,67.6947,67.7106,24823.0588
2011-07-11 15:05:00,85.32,85.32,85.23,85.25,9334.29069648169,67.7106,67.7106,67.6391,67.655,9334.2907
2011-07-11 15:10:00,85.25,85.35,85.25,85.33,8513.693712175607,67.655,67.7344,67.655,67.7185,8513.6937
2011-07-11 15:15:00,85.32,85.33,85.28,85.29,16001.641193968611,67.7106,67.7185,67.6788,67.6868,16001.6412
2011-07-11 15:20:00,85.28,85.33,85.26,85.28,21335.52159195815,67.6788,67.7185,67.6629,67.6788,21335.5216
2011-07-11 15:25:00,85.28,85.36,85.25,85.32,34875.37183300851,67.6788,67.7423,67.655,67.7106,34875.3718
2011-07-11 15:30:00,85.31,85.35,85.19,85.22,67596.67658221356,67.7026,67.7344,67.6074,67.6312,67596.6766
2011-07-11 15:35:00,85.22,85.23,85.12,85.19,33952.20022566417,67.6312,67.6391,67.5518,67.6074,33952.2002
2011-07-11 15:40:00,85.19,85.23,85.11,85.22,44414.811775566726,67.6074,67.6391,67.5439,67.6312,44414.8118
2011-07-11 15:45:00,85.22,85.25,85.06,85.06,98266.4888706534,67.6312,67.655,67.5042,67.5042,98266.4889
2011-07-11 15:50:00,85.06,85.09,85.01,85.05,42671.0431839163,67.5042,67.528,67.4645,67.4963,42671.0432
2011-07-11 15:55:00,85.04,85.19,85.04,85.17,76930.96727869524,67.4884,67.6074,67.4884,67.5915,76930.9673
2011-07-12 09:30:00,84.98,85.32,84.96,85.32,36106.26730946764,67.4407,67.7106,67.4249,67.7106,36106.2673
2011-07-12 09:35:00,85.28,85.38,85.26,85.38,4615.858036721715,67.6788,67.7582,67.6629,67.7582,4615.858
2011-07-12 09:40:00,85.36,85.55,85.32,85.42,8205.969843060826,67.7423,67.8931,67.7106,67.7899,8205.9698
2011-07-12 09:45:00,85.4,85.4,85.17,85.23,15386.193455739049,67.774,67.774,67.5915,67.6391,15386.1935
2011-07-12 09:50:00,85.22,85.29,85.04,85.09,10667.760795979077,67.6312,67.6868,67.4884,67.528,10667.7608
2011-07-12 09:55:00,85.11,85.31,85.08,85.27,23284.43942968509,67.5439,67.7026,67.5201,67.6709,23284.4394
2011-07-12 10:00:00,85.26,85.32,85.24,85.3,18873.7306390399,67.6629,67.7106,67.6471,67.6947,18873.7306
2011-07-12 10:05:00,85.29,85.31,85.22,85.3,11898.656272438198,67.6868,67.7026,67.6312,67.6947,11898.6563
2011-07-12 10:10:00,85.3,85.31,85.24,85.24,4205.559544568673,67.6947,67.7026,67.6471,67.6471,4205.5595
2011-07-12 10:15:00,85.23,85.31,85.23,85.28,12308.95476459124,67.6391,67.7026,67.6391,67.6788,12308.9548
2011-07-12 10:20:00,85.26,85.29,85.2,85.2,19591.753000307723,67.6629,67.6868,67.6153,67.6153,19591.753
2011-07-12 10:25:00,85.18,85.21,85.15,85.19,18771.15601600164,67.5995,67.6233,67.5756,67.6074,18771.156
2011-07-12 10:30:00,85.18,85.19,85.1,85.19,16924.812801312954,67.5995,67.6074,67.536,67.6074,16924.8128
2011-07-12 10:35:00,85.19,85.26,85.19,85.26,5744.178890142579,67.6074,67.6629,67.6074,67.6629,5744.1789
2011-07-12 10:40:00,85.27,85.31,85.25,85.29,14463.021848394706,67.6709,67.7026,67.655,67.6868,14463.0218
2011-07-12 10:45:00,85.29,85.31,85.23,85.26,14873.320340547749,67.6868,67.7026,67.6391,67.6629,14873.3203
2011-07-12 10:50:00,85.26,85.26,85.08,85.13,10154.887680787771,67.6629,67.6629,67.5201,67.5598,10154.8877
2011-07-12 10:55:00,85.13,85.19,85.11,85.17,25335.9318904503,67.5598,67.6074,67.5439,67.5915,25335.9319
2011-07-12 11:00:00,85.16,85.3,85.13,85.3,12616.67863370602,67.5836,67.6947,67.5598,67.6947,12616.6786
2011-07-12 11:05:00,85.3,85.36,85.26,85.36,21335.52159195815,67.6947,67.7423,67.6629,67.7423,21335.5216
2011-07-12 11:10:00,85.37,85.48,85.36,85.37,10360.036926864292,67.7502,67.8375,67.7423,67.7502,10360.0369
2011-07-12 11:15:00,85.38,85.4,85.33,85.4,4000.410298492153,67.7582,67.774,67.7185,67.774,4000.4103
2011-07-12 11:20:00,85.4,85.6,85.38,85.6,13437.275618012103,67.774,67.9328,67.7582,67.9328,13437.2756
2011-07-12 11:25:00,85.6,85.6,85.51,85.51,5128.731151913016,67.9328,67.9328,67.8613,67.8613,5128.7312
2011-07-12 11:30:00,85.51,85.59,85.51,85.57,5744.178890142579,67.8613,67.9248,67.8613,67.909,5744.1789
2011-07-12 11:35:00,85.56,85.6,85.52,85.52,6975.074366601702,67.901,67.9328,67.8693,67.8693,6975.0744
2011-07-12 11:40:00,85.53,85.77,85.52,85.77,13232.126371935585,67.8772,68.0677,67.8693,68.0677,13232.1264
2011-07-12 11:45:00,85.78,85.79,85.75,85.76,4102.984921530413,68.0756,68.0836,68.0518,68.0597,4102.9849
2011-07-12 11:50:00,85.76,85.79,85.75,85.75,4821.007282798236,68.0597,68.0836,68.0518,68.0518,4821.0073
2011-07-12 11:55:00,85.73,85.77,85.69,85.71,3897.8356754538927,68.0359,68.0677,68.0042,68.0201,3897.8357
2011-07-12 12:00:00,85.69,85.69,85.58,85.66,8103.395220022566,68.0042,68.0042,67.9169,67.9804,8103.3952
2011-07-12 12:05:00,85.66,85.77,85.62,85.76,9949.738434711251,67.9804,68.0677,67.9486,68.0597,9949.7384
2011-07-12 12:10:00,85.75,85.79,85.75,85.76,8513.693712175607,68.0518,68.0836,68.0518,68.0597,8513.6937
2011-07-12 12:15:00,85.76,85.81,85.74,85.79,25848.805005641603,68.0597,68.0994,68.0439,68.0836,25848.805
2011-07-12 12:20:00,85.8,85.88,85.8,85.85,6154.47738229562,68.0915,68.155,68.0915,68.1312,6154.4774
2011-07-12 12:25:00,85.85,85.87,85.83,85.85,11180.633911170376,68.1312,68.147,68.1153,68.1312,11180.6339
2011-07-12 12:30:00,85.85,85.88,85.85,85.86,7693.096727869524,68.1312,68.155,68.1312,68.1391,7693.0967
2011-07-12 12:35:00,85.86,85.87,85.83,85.84,29438.916811980715,68.1391,68.147,68.1153,68.1232,29438.9168
2011-07-12 12:40:00,85.84,85.92,85.83,85.91,9436.86531951995,68.1232,68.1867,68.1153,68.1788,9436.8653
2011-07-12 12:45:00,85.9,85.94,85.89,85.91,6975.074366601702,68.1709,68.2026,68.1629,68.1788,6975.0744
2011-07-12 12:50:00,85.93,85.93,85.88,85.9,4513.283413683455,68.1947,68.1947,68.155,68.1709,4513.2834
2011-07-12 12:55:00,85.91,85.98,85.91,85.96,4410.708790645194,68.1788,68.2343,68.1788,68.2185,4410.7088
2011-07-12 13:00:00,85.97,85.98,85.92,85.96,6769.925120525182,68.2264,68.2343,68.1867,68.2185,6769.9251
2011-07-12 13:05:00,85.96,86.05,85.96,86.03,9231.71607344343,68.2185,68.2899,68.2185,68.274,9231.7161
2011-07-12 13:10:00,86.03,86.03,85.98,86.01,6462.201251410401,68.274,68.274,68.2343,68.2582,6462.2013
2011-07-12 13:15:00,85.99,85.99,85.87,85.93,11488.357780285158,68.2423,68.2423,68.147,68.1947,11488.3578
2011-07-12 13:20:00,85.93,85.99,85.91,85.99,6667.350497486921,68.1947,68.2423,68.1788,68.2423,6667.3505
2011-07-12 13:25:00,85.97,85.97,85.83,85.83,11180.633911170376,68.2264,68.2264,68.1153,68.1153,11180.6339
2011-07-12 13:30:00,85.83,85.85,85.77,85.8,8308.544466099087,68.1153,68.1312,68.0677,68.0915,8308.5445
2011-07-12 13:35:00,85.79,85.88,85.79,85.88,5744.178890142579,68.0836,68.155,68.0836,68.155,5744.1789
2011-07-12 13:40:00,85.88,85.88,85.8,85.83,5641.604267104318,68.155,68.155,68.0915,68.1153,5641.6043
2011-07-12 13:45:00,85.83,85.89,85.83,85.86,2359.216329879988,68.1153,68.1629,68.1153,68.1391,2359.2163
2011-07-12 13:50:00,85.87,85.87,85.8,85.8,4102.984921530413,68.147,68.147,68.0915,68.0915,4102.9849
2011-07-12 13:55:00,85.8,85.81,85.77,85.78,2974.6640681095496,68.0915,68.0994,68.0677,68.0756,2974.6641
2011-07-12 14:00:00,85.78,85.9,85.74,85.85,9231.71607344343,68.0756,68.1709,68.0439,68.1312,9231.7161
2011-07-12 14:05:00,85.84,85.97,85.82,85.96,10975.484665093856,68.1232,68.2264,68.1074,68.2185,10975.4847
2011-07-12 14:10:00,85.96,86.26,85.96,86.17,25335.9318904503,68.2185,68.4566,68.2185,68.3851,25335.9319
2011-07-12 14:15:00,86.18,86.33,86.18,86.27,12924.402502820802,68.3931,68.5121,68.3931,68.4645,12924.4025
2011-07-12 14:20:00,86.26,86.35,86.2,86.2,12924.402502820802,68.4566,68.528,68.4089,68.4089,12924.4025
2011-07-12 14:25:00,86.19,86.19,86.13,86.15,13232.126371935585,68.401,68.401,68.3534,68.3693,13232.1264
2011-07-12 14:30:00,86.16,86.18,85.99,86.02,12616.67863370602,68.3772,68.3931,68.2423,68.2661,12616.6786
2011-07-12 14:35:00,86.02,86.02,85.82,85.89,10667.760795979077,68.2661,68.2661,68.1074,68.1629,10667.7608
2011-07-12 14:40:00,85.92,85.96,85.88,85.92,9026.566827366907,68.1867,68.2185,68.155,68.1867,9026.5668
2011-07-12 14:45:00,85.9,85.94,85.85,85.88,15488.76807877731,68.1709,68.2026,68.1312,68.155,15488.7681
2011-07-12 14:50:00,85.87,85.88,85.79,85.84,7590.522104831264,68.147,68.155,68.0836,68.1232,7590.5221
2011-07-12 14:55:00,85.85,85.85,85.78,85.82,4205.559544568673,68.1312,68.1312,68.0756,68.1074,4205.5595
2011-07-12 15:00:00,85.83,85.92,85.83,85.84,5026.156528874756,68.1153,68.1867,68.1153,68.1232,5026.1565
2011-07-12 15:05:00,85.84,85.91,85.79,85.8,6051.902759257359,68.1232,68.1788,68.0836,68.0915,6051.9028
2011-07-12 15:10:00,85.81,85.83,85.66,85.66,9231.71607344343,68.0994,68.1153,67.9804,67.9804,9231.7161
2011-07-12 15:15:00,85.66,85.81,85.65,85.8,16104.215817006872,67.9804,68.0994,67.9725,68.0915,16104.2158
2011-07-12 15:20:00,85.8,85.86,85.71,85.79,16104.215817006872,68.0915,68.1391,68.0201,68.0836,16104.2158
2011-07-12 15:25:00,85.77,85.8,85.64,85.8,17027.387424351215,68.0677,68.0915,67.9645,68.0915,17027.3874
2011-07-12 15:30:00,85.8,85.81,85.71,85.72,12308.95476459124,68.0915,68.0994,68.0201,68.028,12308.9548
2011-07-12 15:35:00,85.72,85.75,85.64,85.72,23694.737921838136,68.028,68.0518,67.9645,68.028,23694.7379
2011-07-12 15:40:00,85.72,85.73,85.58,85.58,23694.737921838136,68.028,68.0359,67.9169,67.9169,23694.7379
2011-07-12 15:45:00,85.58,85.59,85.33,85.33,27182.275105138982,67.9169,67.9248,67.7185,67.7185,27182.2751
2011-07-12 15:50:00,85.34,85.44,85.32,85.32,36106.26730946764,67.7264,67.8058,67.7106,67.7106,36106.2673
2011-07-12 15:55:00,85.32,85.43,85.32,85.39,46979.177351523234,67.7106,67.7979,67.7106,67.7661,46979.1774
2011-07-13 09:30:00,85.81,85.96,85.7,85.7,10052.313057749512,68.0994,68.2185,68.0121,68.0121,10052.3131
2011-07-13 09:35:00,85.77,85.88,85.77,85.78,3795.261052415632,68.0677,68.155,68.0677,68.0756,3795.2611
2011-07-13 09:40:00,85.84,85.94,85.84,85.89,6154.47738229562,68.1232,68.2026,68.1232,68.1629,6154.4774
2011-07-13 09:45:00,85.87,85.98,85.86,85.91,6769.925120525182,68.147,68.2343,68.1391,68.1788,6769.9251
2011-07-13 09:50:00,85.91,86.06,85.88,85.93,9436.86531951995,68.1788,68.2978,68.155,68.1947,9436.8653
2011-07-13 09:55:00,85.94,86.02,85.82,85.94,11385.783157246897,68.2026,68.2661,68.1074,68.2026,11385.7832
2011-07-13 10:00:00,85.91,86.22,85.91,86.13,15488.76807877731,68.1788,68.4248,68.1788,68.3534,15488.7681
2011-07-13 10:05:00,86.18,86.34,86.14,86.27,7180.223612678223,68.3931,68.52,68.3613,68.4645,7180.2236
2011-07-13 10:10:00,86.28,86.42,86.2,86.36,6975.074366601702,68.4724,68.5835,68.4089,68.5359,6975.0744
2011-07-13 10:15:00,86.35,86.45,86.27,86.28,10360.036926864292,68.528,68.6073,68.4645,68.4724,10360.0369
2011-07-13 10:20:00,86.31,86.43,86.29,86.35,4410.708790645194,68.4962,68.5915,68.4804,68.528,4410.7088
2011-07-13 10:25:00,86.36,86.38,86.26,86.32,4102.984921530413,68.5359,68.5518,68.4566,68.5042,4102.9849
2011-07-13 10:30:00,86.32,86.35,86.24,86.32,14155.297979279923,68.5042,68.528,68.4407,68.5042,14155.298
2011-07-13 10:35:00,86.29,86.3,86.09,86.1,19489.17837726946,68.4804,68.4883,68.3216,68.3296,19489.1784
2011-07-13 10:40:00,86.13,86.19,86.09,86.12,8513.693712175607,68.3534,68.401,68.3216,68.3454,8513.6937
2011-07-13 10:45:00,86.13,86.19,86.07,86.11,8103.395220022566,68.3534,68.401,68.3058,68.3375,8103.3952
2011-07-13 10:50:00,86.11,86.13,86.08,86.09,3282.3879372243305,68.3375,68.3534,68.3137,68.3216,3282.3879
2011-07-13 10:55:00,86.1,86.19,86.1,86.14,5436.455021027798,68.3296,68.401,68.3296,68.3613,5436.455
2011-07-13 11:00:00,86.12,86.15,86.05,86.05,5949.328136219099,68.3454,68.3693,68.2899,68.2899,5949.3281
2011-07-13 11:05:00,86.03,86.12,86.03,86.11,5231.305774951277,68.274,68.3454,68.274,68.3375,5231.3058
2011-07-13 11:10:00,86.1,86.15,86.09,86.13,2872.089445071289,68.3296,68.3693,68.3216,68.3534,2872.0894
2011-07-13 11:15:00,86.13,86.19,86.13,86.19,18155.70827777208,68.3534,68.401,68.3534,68.401,18155.7083
2011-07-13 11:20:00,86.18,86.18,86.09,86.1,6564.775874448661,68.3931,68.3931,68.3216,68.3296,6564.7759
2011-07-13 11:25:00,86.1,86.18,86.07,86.17,8308.544466099087,68.3296,68.3931,68.3058,68.3851,8308.5445
2011-07-13 11:30:00,86.15,86.18,86.08,86.15,7795.671350907785,68.3693,68.3931,68.3137,68.3693,7795.6714
2011-07-13 11:35:00,86.15,86.18,86.13,86.18,5231.305774951277,68.3693,68.3931,68.3534,68.3931,5231.3058
2011-07-13 11:40:00,86.16,86.19,86.12,86.17,13026.977125859064,68.3772,68.401,68.3454,68.3851,13026.9771
2011-07-13 11:45:00,86.17,86.19,86.09,86.1,12308.95476459124,68.3851,68.401,68.3216,68.3296,12308.9548
2011-07-13 11:50:00,86.07,86.16,86.06,86.07,11078.059288132115,68.3058,68.3772,68.2978,68.3058,11078.0593
2011-07-13 11:55:00,86.07,86.07,86.01,86.03,12514.10401066776,68.3058,68.3058,68.2582,68.274,12514.104
2011-07-13 12:00:00,86.02,86.04,85.95,86.03,17745.40978561904,68.2661,68.282,68.2105,68.274,17745.4098
2011-07-13 12:05:00,86.03,86.03,85.96,86.02,2154.067083803467,68.274,68.274,68.2185,68.2661,2154.0671
2011-07-13 12:10:00,86.02,86.04,86.01,86.03,3179.8133141860703,68.2661,68.282,68.2582,68.274,3179.8133
2011-07-13 12:15:00,86.03,86.04,86.02,86.03,6667.350497486921,68.274,68.282,68.2661,68.274,6667.3505
2011-07-13 12:20:00,86.03,86.04,86.02,86.03,2974.6640681095496,68.274,68.282,68.2661,68.274,2974.6641
2011-07-13 12:25:00,86.01,86.03,86.01,86.03,512.8731151913016,68.2582,68.274,68.2582,68.274,512.8731
2011-07-13 12:30:00,86.04,86.04,86.0,86.01,8616.268335213868,68.282,68.282,68.2502,68.2582,8616.2683
2011-07-13 12:35:00,86.02,86.03,85.99,86.02,9231.71607344343,68.2661,68.274,68.2423,68.2661,9231.7161
2011-07-13 12:40:00,86.01,86.02,85.99,86.0,4718.432659759975,68.2582,68.2661,68.2423,68.2502,4718.4327
2011-07-13 12:45:00,85.98,86.03,85.96,86.03,10052.313057749512,68.2343,68.274,68.2185,68.274,10052.3131
2011-07-13 12:50:00,86.03,86.06,86.01,86.05,42260.744691763255,68.274,68.2978,68.2582,68.2899,42260.7447
2011-07-13 12:55:00,86.05,86.05,86.0,86.0,1641.1939686121652,68.2899,68.2899,68.2502,68.2502,1641.194
2011-07-13 13:00:00,85.99,86.05,85.95,86.04,20412.349984613807,68.2423,68.2899,68.2105,68.282,20412.35
2011-07-13 13:05:00,86.05,86.15,86.05,86.12,18771.15601600164,68.2899,68.3693,68.2899,68.3454,18771.156
2011-07-13 13:10:00,86.12,86.12,86.06,86.06,5641.604267104318,68.3454,68.3454,68.2978,68.2978,5641.6043
2011-07-13 13:15:00,86.06,86.09,86.03,86.09,7693.096727869524,68.2978,68.3216,68.274,68.3216,7693.0967
2011-07-13 13:20:00,86.09,86.11,86.06,86.08,14052.723356241666,68.3216,68.3375,68.2978,68.3137,14052.7234
2011-07-13 13:25:00,86.07,86.1,86.03,86.1,5539.029644066058,68.3058,68.3296,68.274,68.3296,5539.0296
2011-07-13 13:30:00,86.09,86.14,86.07,86.12,11693.507026361678,68.3216,68.3613,68.3058,68.3454,11693.507
2011-07-13 13:35:00,86.12,86.21,86.12,86.2,29438.916811980715,68.3454,68.4169,68.3454,68.4089,29438.9168
2011-07-13 13:40:00,86.21,86.22,86.2,86.22,7898.245973946045,68.4169,68.4248,68.4089,68.4248,7898.246
2011-07-13 13:45:00,86.2,86.23,86.2,86.23,12206.38014155298,68.4089,68.4327,68.4089,68.4327,12206.3801
2011-07-13 13:50:00,86.23,86.26,86.2,86.21,27489.99897425377,68.4327,68.4566,68.4089,68.4169,27489.999
2011-07-13 13:55:00,86.21,86.26,86.2,86.2,18360.8575238486,68.4169,68.4566,68.4089,68.4089,18360.8575
2011-07-13 14:00:00,86.2,86.28,86.2,86.28,16822.238178274692,68.4089,68.4724,68.4089,68.4724,16822.2382
2011-07-13 14:05:00,86.27,86.3,86.21,86.22,45645.70725202584,68.4645,68.4883,68.4169,68.4248,45645.7073
2011-07-13 14:10:00,86.22,86.22,86.13,86.14,12616.67863370602,68.4248,68.4248,68.3534,68.3613,12616.6786
2011-07-13 14:15:00,86.15,86.23,86.15,86.23,19591.753000307723,68.3693,68.4327,68.3693,68.4327,19591.753
2011-07-13 14:20:00,86.23,86.23,86.11,86.11,5539.029644066058,68.4327,68.4327,68.3375,68.3375,5539.0296
2011-07-13 14:25:00,86.09,86.15,86.08,86.14,4205.559544568673,68.3216,68.3693,68.3137,68.3613,4205.5595
2011-07-13 14:30:00,86.16,86.18,86.13,86.14,7487.947481793004,68.3772,68.3931,68.3534,68.3613,7487.9475
2011-07-13 14:35:00,86.13,86.17,86.1,86.16,6872.499743563442,68.3534,68.3851,68.3296,68.3772,6872.4997
2011-07-13 14:40:00,86.15,86.16,86.05,86.07,6667.350497486921,68.3693,68.3772,68.2899,68.3058,6667.3505
2011-07-13 14:45:00,86.07,86.11,86.07,86.11,4821.007282798236,68.3058,68.3375,68.3058,68.3375,4821.0073
2011-07-13 14:50:00,86.11,86.18,86.11,86.15,6154.47738229562,68.3375,68.3931,68.3375,68.3693,6154.4774
2011-07-13 14:55:00,86.15,86.15,86.08,86.12,8411.119089137346,68.3693,68.3693,68.3137,68.3454,8411.1191
2011-07-13 15:00:00,86.13,86.21,86.07,86.12,10462.611549902556,68.3534,68.4169,68.3058,68.3454,10462.6115
2011-07-13 15:05:00,86.13,86.15,86.02,86.07,19489.17837726946,68.3534,68.3693,68.2661,68.3058,19489.1784
2011-07-13 15:10:00,86.07,86.08,85.88,85.9,9642.014565596472,68.3058,68.3137,68.155,68.1709,9642.0146
2011-07-13 15:15:00,85.91,86.01,85.85,85.86,5128.731151913016,68.1788,68.2582,68.1312,68.1391,5128.7312
2011-07-13 15:20:00,85.83,85.87,85.77,85.85,10257.462303826032,68.1153,68.147,68.0677,68.1312,10257.4623
2011-07-13 15:25:00,85.85,85.95,85.85,85.9,10872.910042055595,68.1312,68.2105,68.1312,68.1709,10872.91
2011-07-13 15:30:00,85.9,85.9,85.75,85.8,17847.984408657296,68.1709,68.1709,68.0518,68.0915,17847.9844
2011-07-13 15:35:00,85.8,85.85,85.68,85.68,14565.596471432968,68.0915,68.1312,67.9963,67.9963,14565.5965
2011-07-13 15:40:00,85.67,85.67,85.49,85.56,20514.924607652065,67.9883,67.9883,67.8455,67.901,20514.9246
2011-07-13 15:45:00,85.58,85.59,85.45,85.49,39183.506000615445,67.9169,67.9248,67.8137,67.8455,39183.506
2011-07-13 15:50:00,85.51,85.57,85.45,85.54,22156.11857626423,67.8613,67.909,67.8137,67.8852,22156.1186
2011-07-13 15:55:00,85.54,85.62,85.51,85.58,32823.879372243304,67.8852,67.9486,67.8613,67.9169,32823.8794
2011-07-14 09:30:00,85.87,85.92,85.55,85.57,23899.887167914658,68.147,68.1867,67.8931,67.909,23899.8872
2011-07-14 09:35:00,85.58,85.59,85.48,85.49,5539.029644066058,67.9169,67.9248,67.8375,67.8455,5539.0296
2011-07-14 09:40:00,85.51,85.62,85.5,85.62,5436.455021027798,67.8613,67.9486,67.8534,67.9486,5436.455
2011-07-14 09:45:00,85.64,85.64,85.42,85.45,24515.33490614422,67.9645,67.9645,67.7899,67.8137,24515.3349
2011-07-14 09:50:00,85.46,85.67,85.43,85.64,25233.35726741204,67.8217,67.9883,67.7979,67.9645,25233.3573
2011-07-14 09:55:00,85.64,85.67,85.45,85.55,48004.92358190584,67.9645,67.9883,67.8137,67.8931,48004.9236
2011-07-14 10:00:00,85.58,85.7,85.55,85.7,24310.1856600677,67.9169,68.0121,67.8931,68.0121,24310.1857
2011-07-14 10:05:00,85.69,85.82,85.69,85.82,7590.522104831264,68.0042,68.1074,68.0042,68.1074,7590.5221
2011-07-14 10:10:00,85.79,85.84,85.67,85.67,10462.611549902556,68.0836,68.1232,67.9883,67.9883,10462.6115
2011-07-14 10:15:00,85.68,85.77,85.67,85.72,13847.574110165144,67.9963,68.0677,67.9883,68.028,13847.5741
2011-07-14 10:20:00,85.7,85.73,85.59,85.63,25028.20802133552,68.0121,68.0359,67.9248,67.9566,25028.208
2011-07-14 10:25:00,85.62,85.64,85.58,85.58,18976.30526207816,67.9486,67.9645,67.9169,67.9169,18976.3053
2011-07-14 10:30:00,85.58,85.63,85.48,85.52,13129.551748897322,67.9169,67.9566,67.8375,67.8693,13129.5517
2011-07-14 10:35:00,85.54,85.56,85.44,85.55,14463.021848394706,67.8852,67.901,67.8058,67.8931,14463.0218
2011-07-14 10:40:00,85.55,85.56,85.37,85.41,19591.753000307723,67.8931,67.901,67.7502,67.782,19591.753
2011-07-14 10:45:00,85.42,85.51,85.37,85.37,9129.14145040517,67.7899,67.8613,67.7502,67.7502,9129.1415
2011-07-14 10:50:00,85.37,85.39,85.31,85.38,6872.499743563442,67.7502,67.7661,67.7026,67.7582,6872.4997
2011-07-14 10:55:00,85.38,85.44,85.33,85.43,8000.820596984306,67.7582,67.8058,67.7185,67.7979,8000.8206
2011-07-14 11:00:00,85.45,85.48,85.45,85.48,8308.544466099087,67.8137,67.8375,67.8137,67.8375,8308.5445
2011-07-14 11:05:00,85.47,85.53,85.41,85.5,3897.8356754538927,67.8296,67.8772,67.782,67.8534,3897.8357
2011-07-14 11:10:00,85.51,85.55,85.44,85.48,6667.350497486921,67.8613,67.8931,67.8058,67.8375,6667.3505
2011-07-14 11:15:00,85.5,85.56,85.49,85.56,4308.134167606934,67.8534,67.901,67.8455,67.901,4308.1342
2011-07-14 11:20:00,85.54,85.55,84.62,85.07,156221.1508872705,67.8852,67.8931,67.155,67.5122,156221.1509
2011-07-14 11:25:00,85.05,85.14,85.04,85.14,4718.432659759975,67.4963,67.5677,67.4884,67.5677,4718.4327
2011-07-14 11:30:00,85.17,85.17,85.06,85.11,8205.969843060826,67.5915,67.5915,67.5042,67.5439,8205.9698
2011-07-14 11:35:00,85.16,85.21,85.15,85.17,6872.499743563442,67.5836,67.6233,67.5756,67.5915,6872.4997
2011-07-14 11:40:00,85.16,85.25,85.15,85.24,3282.3879372243305,67.5836,67.655,67.5756,67.6471,3282.3879
2011-07-14 11:45:00,85.25,85.31,85.25,85.29,4308.134167606934,67.655,67.7026,67.655,67.6868,4308.1342
2011-07-14 11:50:00,85.28,85.32,85.28,85.29,5641.604267104318,67.6788,67.7106,67.6788,67.6868,5641.6043
2011-07-14 11:55:00,85.28,85.33,85.25,85.26,3692.686429377372,67.6788,67.7185,67.655,67.6629,3692.6864
2011-07-14 12:00:00,85.26,85.28,85.23,85.23,3692.686429377372,67.6629,67.6788,67.6391,67.6391,3692.6864
2011-07-14 12:05:00,85.26,85.31,85.25,85.27,5744.178890142579,67.6629,67.7026,67.655,67.6709,5744.1789
2011-07-14 12:10:00,85.27,85.29,85.26,85.29,3179.8133141860703,67.6709,67.6868,67.6629,67.6868,3179.8133
2011-07-14 12:15:00,85.29,85.32,85.16,85.19,8821.417581290389,67.6868,67.7106,67.5836,67.6074,8821.4176
2011-07-14 12:20:00,85.19,85.19,85.13,85.17,3384.962560262591,67.6074,67.6074,67.5598,67.5915,3384.9626
2011-07-14 12:25:00,85.16,85.16,85.07,85.15,4821.007282798236,67.5836,67.5836,67.5122,67.5756,4821.0073
2011-07-14 12:30:00,85.16,85.23,85.13,85.23,3282.3879372243305,67.5836,67.6391,67.5598,67.6391,3282.3879
2011-07-14 12:35:00,85.23,85.24,85.12,85.18,11488.357780285158,67.6391,67.6471,67.5518,67.5995,11488.3578
2011-07-14 12:40:00,85.16,85.29,85.16,85.28,3179.8133141860703,67.5836,67.6868,67.5836,67.6788,3179.8133
2011-07-14 12:45:00,85.28,85.28,85.18,85.18,8205.969843060826,67.6788,67.6788,67.5995,67.5995,8205.9698
2011-07-14 12:50:00,85.18,85.21,85.13,85.13,4308.134167606934,67.5995,67.6233,67.5598,67.5598,4308.1342
2011-07-14 12:55:00,85.13,85.13,85.06,85.11,4000.410298492153,67.5598,67.5598,67.5042,67.5439,4000.4103
2011-07-14 13:00:00,85.11,85.11,85.06,85.06,5026.156528874756,67.5439,67.5439,67.5042,67.5042,5026.1565
2011-07-14 13:05:00,85.01,85.13,85.0,85.09,5539.029644066058,67.4645,67.5598,67.4566,67.528,5539.0296
2011-07-14 13:10:00,85.11,85.12,84.98,84.98,4000.410298492153,67.5439,67.5518,67.4407,67.4407,4000.4103
2011-07-14 13:15:00,84.97,85.01,84.9,84.9,2359.216329879988,67.4328,67.4645,67.3772,67.3772,2359.2163
2011-07-14 13:20:00,84.88,84.99,84.85,84.99,3077.2386911478097,67.3614,67.4487,67.3376,67.4487,3077.2387
2011-07-14 13:25:00,84.97,85.18,84.94,85.18,3897.8356754538927,67.4328,67.5995,67.409,67.5995,3897.8357
2011-07-14 13:30:00,85.18,85.4,85.14,85.34,12821.82787978254,67.5995,67.774,67.5677,67.7264,12821.8279
2011-07-14 13:35:00,85.35,85.36,85.25,85.26,5026.156528874756,67.7344,67.7423,67.655,67.6629,5026.1565
2011-07-14 13:40:00,85.24,85.35,85.24,85.3,2564.365575956508,67.6471,67.7344,67.6471,67.6947,2564.3656
2011-07-14 13:45:00,85.31,85.31,85.19,85.24,4718.432659759975,67.7026,67.7026,67.6074,67.6471,4718.4327
2011-07-14 13:50:00,85.23,85.24,85.13,85.21,4000.410298492153,67.6391,67.6471,67.5598,67.6233,4000.4103
2011-07-14 13:55:00,85.21,85.33,85.2,85.3,5231.305774951277,67.6233,67.7185,67.6153,67.6947,5231.3058
2011-07-14 14:00:00,85.34,85.4,85.27,85.27,11590.932403323415,67.7264,67.774,67.6709,67.6709,11590.9324
2011-07-14 14:05:00,85.29,85.32,85.26,85.32,4205.559544568673,67.6868,67.7106,67.6629,67.7106,4205.5595
2011-07-14 14:10:00,85.3,85.4,85.3,85.37,8308.544466099087,67.6947,67.774,67.6947,67.7502,8308.5445
2011-07-14 14:15:00,85.35,85.43,85.26,85.26,4615.858036721715,67.7344,67.7979,67.6629,67.6629,4615.858
2011-07-14 14:20:00,85.28,85.32,85.23,85.29,4923.581905836496,67.6788,67.7106,67.6391,67.6868,4923.5819
2011-07-14 14:25:00,85.27,85.29,85.22,85.29,4000.410298492153,67.6709,67.6868,67.6312,67.6868,4000.4103
2011-07-14 14:30:00,85.3,85.34,85.26,85.32,3487.537183300851,67.6947,67.7264,67.6629,67.7106,3487.5372
2011-07-14 14:35:00,85.32,85.32,85.21,85.23,4923.581905836496,67.7106,67.7106,67.6233,67.6391,4923.5819
2011-07-14 14:40:00,85.24,85.3,85.24,85.29,2256.6417068417272,67.6471,67.6947,67.6471,67.6868,2256.6417
2011-07-14 14:45:00,85.28,85.28,85.16,85.17,4513.283413683455,67.6788,67.6788,67.5836,67.5915,4513.2834
2011-07-14 14:50:00,85.14,85.21,85.1,85.1,4308.134167606934,67.5677,67.6233,67.536,67.536,4308.1342
2011-07-14 14:55:00,85.1,85.18,85.05,85.18,4718.432659759975,67.536,67.5995,67.4963,67.5995,4718.4327
2011-07-14 15:00:00,85.21,85.26,85.18,85.26,6051.902759257359,67.6233,67.6629,67.5995,67.6629,6051.9028
2011-07-14 15:05:00,85.24,85.25,85.01,85.05,8616.268335213868,67.6471,67.655,67.4645,67.4963,8616.2683
2011-07-14 15:10:00,85.04,85.14,84.97,85.14,9026.566827366907,67.4884,67.5677,67.4328,67.5677,9026.5668
2011-07-14 15:15:00,85.17,85.2,85.08,85.16,5539.029644066058,67.5915,67.6153,67.5201,67.5836,5539.0296
2011-07-14 15:20:00,85.16,85.26,85.16,85.2,8308.544466099087,67.5836,67.6629,67.5836,67.6153,8308.5445
2011-07-14 15:25:00,85.21,85.22,85.17,85.22,8000.820596984306,67.6233,67.6312,67.5915,67.6312,8000.8206
2011-07-14 15:30:00,85.21,85.27,85.17,85.24,15181.044209662528,67.6233,67.6709,67.5915,67.6471,15181.0442
2011-07-14 15:35:00,85.24,85.34,85.23,85.33,9539.43994255821,67.6471,67.7264,67.6391,67.7185,9539.4399
2011-07-14 15:40:00,85.32,85.34,85.22,85.22,10462.611549902556,67.7106,67.7264,67.6312,67.6312,10462.6115
2011-07-14 15:45:00,85.22,85.24,85.11,85.24,26771.976612985945,67.6312,67.6471,67.5439,67.6471,26771.9766
2011-07-14 15:50:00,85.24,85.24,85.17,85.17,53646.52784901016,67.6471,67.6471,67.5915,67.5915,53646.5278
2011-07-14 15:55:00,85.19,85.37,85.12,85.32,163298.79987691046,67.6074,67.7502,67.5518,67.7106,163298.7999
2011-07-15 09:30:00,85.41,85.57,85.35,85.43,133449.5845727767,67.782,67.909,67.7344,67.7979,133449.5846
2011-07-15 09:35:00,85.4,85.7,85.4,85.69,5436.455021027798,67.774,68.0121,67.774,68.0042,5436.455
2011-07-15 09:40:00,85.7,85.84,85.66,85.67,8513.693712175607,68.0121,68.1232,67.9804,67.9883,8513.6937
2011-07-15 09:45:00,85.64,85.67,85.51,85.6,22771.5663144938,67.9645,67.9883,67.8613,67.9328,22771.5663
2011-07-15 09:50:00,85.6,85.73,85.57,85.61,16719.663555236435,67.9328,68.0359,67.909,67.9407,16719.6636
2011-07-15 09:55:00,85.59,85.59,85.19,85.29,20309.775361575543,67.9248,67.9248,67.6074,67.6868,20309.7754
2011-07-15 10:00:00,85.32,85.74,85.31,85.67,19796.902246384245,67.7106,68.0439,67.7026,67.9883,19796.9022
2011-07-15 10:05:00,85.67,85.69,85.52,85.55,4102.984921530413,67.9883,68.0042,67.8693,67.8931,4102.9849
2011-07-15 10:10:00,85.57,85.57,85.41,85.53,4615.858036721715,67.909,67.909,67.782,67.8772,4615.858
2011-07-15 10:15:00,85.54,85.54,85.28,85.28,9129.14145040517,67.8852,67.8852,67.6788,67.6788,9129.1415
2011-07-15 10:20:00,85.25,85.25,84.98,85.01,8718.842958252128,67.655,67.655,67.4407,67.4645,8718.843
2011-07-15 10:25:00,85.0,85.0,84.85,84.96,7795.671350907785,67.4566,67.4566,67.3376,67.4249,7795.6714
2011-07-15 10:30:00,84.94,85.01,84.88,84.88,20309.775361575543,67.409,67.4645,67.3614,67.3614,20309.7754
2011-07-15 10:35:00,84.88,84.92,84.81,84.82,12411.5293876295,67.3614,67.3931,67.3058,67.3138,12411.5294
2011-07-15 10:40:00,84.81,84.98,84.8,84.96,5641.604267104318,67.3058,67.4407,67.2979,67.4249,5641.6043
2011-07-15 10:45:00,84.96,84.99,84.91,84.91,12103.80551851472,67.4249,67.4487,67.3852,67.3852,12103.8055
2011-07-15 10:50:00,84.88,84.91,84.87,84.91,5231.305774951277,67.3614,67.3852,67.3534,67.3852,5231.3058
2011-07-15 10:55:00,84.92,84.92,84.77,84.79,4102.984921530413,67.3931,67.3931,67.2741,67.2899,4102.9849
2011-07-15 11:00:00,84.77,84.81,84.7,84.76,7180.223612678223,67.2741,67.3058,67.2185,67.2661,7180.2236
2011-07-15 11:05:00,84.77,84.83,84.75,84.8,9744.58918863473,67.2741,67.3217,67.2582,67.2979,9744.5892
2011-07-15 11:10:00,84.8,85.02,84.78,84.99,9539.43994255821,67.2979,67.4725,67.282,67.4487,9539.4399
2011-07-15 11:15:00,84.98,85.02,84.93,84.98,10770.335419017334,67.4407,67.4725,67.4011,67.4407,10770.3354
2011-07-15 11:20:00,85.0,85.01,84.89,84.95,13642.424864088624,67.4566,67.4645,67.3693,67.4169,13642.4249
2011-07-15 11:25:00,84.95,85.03,84.87,84.97,16001.641193968611,67.4169,67.4804,67.3534,67.4328,16001.6412
2011-07-15 11:30:00,84.99,85.0,84.94,84.94,2666.9401989947687,67.4487,67.4566,67.409,67.409,2666.9402
2011-07-15 11:35:00,84.94,85.01,84.93,84.95,3795.261052415632,67.409,67.4645,67.4011,67.4169,3795.2611
2011-07-15 11:40:00,84.96,84.96,84.79,84.8,7693.096727869524,67.4249,67.4249,67.2899,67.2979,7693.0967
2011-07-15 11:45:00,84.81,84.85,84.78,84.85,2359.216329879988,67.3058,67.3376,67.282,67.3376,2359.2163
2011-07-15 11:50:00,84.86,84.94,84.85,84.85,9334.29069648169,67.3455,67.409,67.3376,67.3376,9334.2907
2011-07-15 11:55:00,84.85,84.85,84.77,84.77,2872.089445071289,67.3376,67.3376,67.2741,67.2741,2872.0894
2011-07-15 12:00:00,84.78,85.01,84.78,85.0,12616.67863370602,67.282,67.4645,67.282,67.4566,12616.6786
2011-07-15 12:05:00,85.03,85.09,84.93,84.95,5333.880397989537,67.4804,67.528,67.4011,67.4169,5333.8804
2011-07-15 12:10:00,84.93,84.99,84.93,84.98,4205.559544568673,67.4011,67.4487,67.4011,67.4407,4205.5595
2011-07-15 12:15:00,84.98,85.01,84.87,84.87,4821.007282798236,67.4407,67.4645,67.3534,67.3534,4821.0073
2011-07-15 12:20:00,84.87,84.87,84.75,84.78,4923.581905836496,67.3534,67.3534,67.2582,67.282,4923.5819
2011-07-15 12:25:00,84.79,84.87,84.79,84.85,5539.029644066058,67.2899,67.3534,67.2899,67.3376,5539.0296
2011-07-15 12:30:00,84.84,84.89,84.81,84.84,5949.328136219099,67.3296,67.3693,67.3058,67.3296,5949.3281
2011-07-15 12:35:00,84.83,84.84,84.75,84.75,7487.947481793004,67.3217,67.3296,67.2582,67.2582,7487.9475
2011-07-15 12:40:00,84.74,84.74,84.54,84.55,12616.67863370602,67.2503,67.2503,67.0915,67.0995,12616.6786
2011-07-15 12:45:00,84.56,84.56,84.49,84.49,12308.95476459124,67.1074,67.1074,67.0519,67.0519,12308.9548
2011-07-15 12:50:00,84.5,84.55,84.48,84.48,7693.096727869524,67.0598,67.0995,67.0439,67.0439,7693.0967
2011-07-15 12:55:00,84.49,84.57,84.45,84.53,10052.313057749512,67.0519,67.1154,67.0201,67.0836,10052.3131
2011-07-15 13:00:00,84.53,84.59,84.51,84.58,5539.029644066058,67.0836,67.1312,67.0677,67.1233,5539.0296
2011-07-15 13:05:00,84.59,84.68,84.59,84.68,4923.581905836496,67.1312,67.2027,67.1312,67.2027,4923.5819
2011-07-15 13:10:00,84.69,84.7,84.63,84.63,6257.0520053338805,67.2106,67.2185,67.163,67.163,6257.052
2011-07-15 13:15:00,84.63,84.69,84.61,84.61,4718.432659759975,67.163,67.2106,67.1471,67.1471,4718.4327
2011-07-15 13:20:00,84.6,84.64,84.59,84.64,1948.9178377269463,67.1392,67.1709,67.1312,67.1709,1948.9178
2011-07-15 13:25:00,84.67,84.73,84.66,84.67,5744.178890142579,67.1947,67.2423,67.1868,67.1947,5744.1789
2011-07-15 13:30:00,84.67,84.73,84.64,84.69,24207.61103702944,67.1947,67.2423,67.1709,67.2106,24207.611
2011-07-15 13:35:00,84.69,84.7,84.65,84.65,3692.686429377372,67.2106,67.2185,67.1788,67.1788,3692.6864
2011-07-15 13:40:00,84.65,84.7,84.63,84.68,15693.91732485383,67.1788,67.2185,67.163,67.2027,15693.9173
2011-07-15 13:45:00,84.67,84.68,84.66,84.67,6051.902759257359,67.1947,67.2027,67.1868,67.1947,6051.9028
2011-07-15 13:50:00,84.68,84.77,84.65,84.71,27284.849728177247,67.2027,67.2741,67.1788,67.2265,27284.8497
2011-07-15 13:55:00,84.71,84.71,84.59,84.59,5231.305774951277,67.2265,67.2265,67.1312,67.1312,5231.3058
2011-07-15 14:00:00,84.59,84.68,84.59,84.67,4923.581905836496,67.1312,67.2027,67.1312,67.1947,4923.5819
2011-07-15 14:05:00,84.67,84.69,84.63,84.64,4513.283413683455,67.1947,67.2106,67.163,67.1709,4513.2834
2011-07-15 14:10:00,84.64,84.67,84.61,84.64,7282.798235716484,67.1709,67.1947,67.1471,67.1709,7282.7982
2011-07-15 14:15:00,84.65,84.72,84.65,84.68,5641.604267104318,67.1788,67.2344,67.1788,67.2027,5641.6043
2011-07-15 14:20:00,84.7,84.73,84.66,84.72,64929.73638321879,67.2185,67.2423,67.1868,67.2344,64929.7364
2011-07-15 14:25:00,84.72,84.73,84.62,84.62,19899.476869422502,67.2344,67.2423,67.155,67.155,19899.4769
2011-07-15 14:30:00,84.63,84.69,84.62,84.69,7077.648989639963,67.163,67.2106,67.155,67.2106,7077.649
2011-07-15 14:35:00,84.69,84.73,84.63,84.72,13539.850241050364,67.2106,67.2423,67.163,67.2344,13539.8502
2011-07-15 14:40:00,84.71,84.72,84.66,84.66,9744.58918863473,67.2265,67.2344,67.1868,67.1868,9744.5892
2011-07-15 14:45:00,84.67,84.72,84.67,84.69,30054.36455021028,67.1947,67.2344,67.1947,67.2106,30054.3646
2011-07-15 14:50:00,84.68,84.72,84.63,84.63,14668.171094471229,67.2027,67.2344,67.163,67.163,14668.1711
2011-07-15 14:55:00,84.63,84.7,84.63,84.64,10052.313057749512,67.163,67.2185,67.163,67.1709,10052.3131
2011-07-15 15:00:00,84.63,84.72,84.62,84.71,6975.074366601702,67.163,67.2344,67.155,67.2265,6975.0744
2011-07-15 15:05:00,84.69,84.76,84.63,84.75,10154.887680787771,67.2106,67.2661,67.163,67.2582,10154.8877
2011-07-15 15:10:00,84.74,84.82,84.74,84.8,9642.014565596472,67.2503,67.3138,67.2503,67.2979,9642.0146
2011-07-15 15:15:00,84.81,84.82,84.8,84.82,6564.775874448661,67.3058,67.3138,67.2979,67.3138,6564.7759
2011-07-15 15:20:00,84.82,84.91,84.82,84.9,10154.887680787771,67.3138,67.3852,67.3138,67.3772,10154.8877
2011-07-15 15:25:00,84.91,84.93,84.87,84.87,30567.23766540158,67.3852,67.4011,67.3534,67.3534,30567.2377
2011-07-15 15:30:00,84.88,84.99,84.88,84.91,24823.058775259,67.3614,67.4487,67.3614,67.3852,24823.0588
2011-07-15 15:35:00,84.91,84.93,84.9,84.92,26464.25274387117,67.3852,67.4011,67.3772,67.3931,26464.2527
2011-07-15 15:40:00,84.92,84.93,84.89,84.9,24617.90952918248,67.3931,67.4011,67.3693,67.3772,24617.9095
2011-07-15 15:45:00,84.89,84.91,84.83,84.86,142783.87526925837,67.3693,67.3852,67.3217,67.3455,142783.8753
2011-07-15 15:50:00,84.87,84.91,84.86,84.91,105446.71248333162,67.3534,67.3852,67.3455,67.3852,105446.7125
2011-07-15 15:55:00,84.91,84.91,84.82,84.91,35285.670325161555,67.3852,67.3852,67.3138,67.3852,35285.6703
2011-07-18 09:30:00,84.77,84.77,84.49,84.5,25848.805005641603,67.2741,67.2741,67.0519,67.0598,25848.805
2011-07-18 09:35:00,84.51,84.77,84.46,84.77,9949.738434711251,67.0677,67.2741,67.0281,67.2741,9949.7384
2011-07-18 09:40:00,84.77,84.87,84.77,84.82,7898.245973946045,67.2741,67.3534,67.2741,67.3138,7898.246
2011-07-18 09:45:00,84.78,84.89,84.69,84.72,29336.342188942454,67.282,67.3693,67.2106,67.2344,29336.3422
2011-07-18 09:50:00,84.72,84.76,84.5,84.5,36721.7150476972,67.2344,67.2661,67.0598,67.0598,36721.715
2011-07-18 09:55:00,84.5,84.61,84.41,84.61,20720.073853728587,67.0598,67.1471,66.9884,67.1471,20720.0739
2011-07-18 10:00:00,84.6,84.73,84.47,84.58,24412.76028310596,67.1392,67.2423,67.036,67.1233,24412.7603
2011-07-18 10:05:00,84.55,84.59,84.38,84.44,20925.22309980511,67.0995,67.1312,66.9646,67.0122,20925.2231
2011-07-18 10:10:00,84.44,84.51,84.37,84.37,17335.111293465994,67.0122,67.0677,66.9566,66.9566,17335.1113
2011-07-18 10:15:00,84.37,84.57,84.35,84.5,17129.962047389476,66.9566,67.1154,66.9408,67.0598,17129.962
2011-07-18 10:20:00,84.49,84.66,84.49,84.52,21130.372345881628,67.0519,67.1868,67.0519,67.0757,21130.3723
2011-07-18 10:25:00,84.52,84.52,84.37,84.37,28413.17058159811,67.0757,67.0757,66.9566,66.9566,28413.1706
2011-07-18 10:30:00,84.36,84.38,84.1,84.1,25438.506513488563,66.9487,66.9646,66.7424,66.7424,25438.5065
2011-07-18 10:35:00,84.13,84.28,84.08,84.2,15283.61883270079,66.7662,66.8852,66.7265,66.8217,15283.6188
2011-07-18 10:40:00,84.23,84.25,84.17,84.23,10667.760795979077,66.8455,66.8614,66.7979,66.8455,10667.7608
2011-07-18 10:45:00,84.23,84.24,84.01,84.03,9334.29069648169,66.8455,66.8535,66.6709,66.6868,9334.2907
2011-07-18 10:50:00,84.02,84.09,83.94,83.96,9539.43994255821,66.6789,66.7344,66.6154,66.6313,9539.4399
2011-07-18 10:55:00,83.91,84.12,83.91,84.12,7795.671350907785,66.5916,66.7582,66.5916,66.7582,7795.6714
2011-07-18 11:00:00,84.12,84.15,84.11,84.13,7898.245973946045,66.7582,66.782,66.7503,66.7662,7898.246
2011-07-18 11:05:00,84.14,84.25,84.11,84.17,8513.693712175607,66.7741,66.8614,66.7503,66.7979,8513.6937
2011-07-18 11:10:00,84.16,84.18,84.09,84.12,7795.671350907785,66.79,66.8058,66.7344,66.7582,7795.6714
2011-07-18 11:15:00,84.12,84.16,84.09,84.14,5026.156528874756,66.7582,66.79,66.7344,66.7741,5026.1565
2011-07-18 11:20:00,84.15,84.2,84.14,84.2,15488.76807877731,66.782,66.8217,66.7741,66.8217,15488.7681
2011-07-18 11:25:00,84.21,84.32,84.19,84.19,7282.798235716484,66.8297,66.917,66.8138,66.8138,7282.7982
2011-07-18 11:30:00,84.17,84.22,84.03,84.03,8513.693712175607,66.7979,66.8376,66.6868,66.6868,8513.6937
2011-07-18 11:35:00,84.03,84.03,83.92,83.99,6051.902759257359,66.6868,66.6868,66.5995,66.6551,6051.9028
2011-07-18 11:40:00,83.99,84.03,83.88,83.93,7693.096727869524,66.6551,66.6868,66.5678,66.6074,7693.0967
2011-07-18 11:45:00,83.95,84.04,83.9,83.99,4718.432659759975,66.6233,66.6947,66.5836,66.6551,4718.4327
2011-07-18 11:50:00,83.97,83.97,83.88,83.93,6051.902759257359,66.6392,66.6392,66.5678,66.6074,6051.9028
2011-07-18 11:55:00,83.91,83.96,83.87,83.93,9539.43994255821,66.5916,66.6313,66.5598,66.6074,9539.4399
2011-07-18 12:00:00,83.94,84.07,83.93,84.02,10565.186172940814,66.6154,66.7186,66.6074,66.6789,10565.1862
2011-07-18 12:05:00,84.01,84.02,83.93,83.97,6769.925120525182,66.6709,66.6789,66.6074,66.6392,6769.9251
2011-07-18 12:10:00,83.98,84.1,83.98,84.09,6257.0520053338805,66.6471,66.7424,66.6471,66.7344,6257.052
2011-07-18 12:15:00,84.1,84.12,84.07,84.11,12616.67863370602,66.7424,66.7582,66.7186,66.7503,12616.6786
2011-07-18 12:20:00,84.07,84.1,84.03,84.1,3282.3879372243305,66.7186,66.7424,66.6868,66.7424,3282.3879
2011-07-18 12:25:00,84.09,84.14,84.09,84.12,4205.559544568673,66.7344,66.7741,66.7344,66.7582,4205.5595
2011-07-18 12:30:00,84.12,84.14,84.07,84.14,4615.858036721715,66.7582,66.7741,66.7186,66.7741,4615.858
2011-07-18 12:35:00,84.13,84.21,84.12,84.21,3179.8133141860703,66.7662,66.8297,66.7582,66.8297,3179.8133
2011-07-18 12:40:00,84.21,84.23,84.15,84.22,5333.880397989537,66.8297,66.8455,66.782,66.8376,5333.8804
2011-07-18 12:45:00,84.22,84.22,84.13,84.17,5949.328136219099,66.8376,66.8376,66.7662,66.7979,5949.3281
2011-07-18 12:50:00,84.16,84.18,84.06,84.06,4205.559544568673,66.79,66.8058,66.7106,66.7106,4205.5595
2011-07-18 12:55:00,84.07,84.16,84.07,84.16,3077.2386911478097,66.7186,66.79,66.7186,66.79,3077.2387
2011-07-18 13:00:00,84.15,84.16,84.09,84.09,5949.328136219099,66.782,66.79,66.7344,66.7344,5949.3281
2011-07-18 13:05:00,84.1,84.17,84.09,84.15,2974.6640681095496,66.7424,66.7979,66.7344,66.782,2974.6641
2011-07-18 13:10:00,84.14,84.21,84.13,84.15,5436.455021027798,66.7741,66.8297,66.7662,66.782,5436.455
2011-07-18 13:15:00,84.14,84.14,84.03,84.09,9231.71607344343,66.7741,66.7741,66.6868,66.7344,9231.7161
2011-07-18 13:20:00,84.09,84.13,84.08,84.1,6154.47738229562,66.7344,66.7662,66.7265,66.7424,6154.4774
2011-07-18 13:25:00,84.09,84.2,84.08,84.2,5744.178890142579,66.7344,66.8217,66.7265,66.8217,5744.1789
2011-07-18 13:30:00,84.18,84.27,84.18,84.26,7282.798235716484,66.8058,66.8773,66.8058,66.8693,7282.7982
2011-07-18 13:35:00,84.24,84.33,84.24,84.27,17437.685916504255,66.8535,66.9249,66.8535,66.8773,17437.6859
2011-07-18 13:40:00,84.26,84.26,84.2,84.2,3692.686429377372,66.8693,66.8693,66.8217,66.8217,3692.6864
2011-07-18 13:45:00,84.21,84.26,84.19,84.22,6257.0520053338805,66.8297,66.8693,66.8138,66.8376,6257.052
2011-07-18 13:50:00,84.23,84.33,84.21,84.33,7898.245973946045,66.8455,66.9249,66.8297,66.9249,7898.246
2011-07-18 13:55:00,84.33,84.39,84.32,84.39,11693.507026361678,66.9249,66.9725,66.917,66.9725,11693.507
2011-07-18 14:00:00,84.38,84.39,84.33,84.33,12206.38014155298,66.9646,66.9725,66.9249,66.9249,12206.3801
2011-07-18 14:05:00,84.33,84.41,84.33,84.41,9129.14145040517,66.9249,66.9884,66.9249,66.9884,9129.1415
2011-07-18 14:10:00,84.41,84.46,84.41,84.46,6872.499743563442,66.9884,67.0281,66.9884,67.0281,6872.4997
2011-07-18 14:15:00,84.45,84.48,84.43,84.48,10770.335419017334,67.0201,67.0439,67.0043,67.0439,10770.3354
2011-07-18 14:20:00,84.48,84.48,84.35,84.35,2974.6640681095496,67.0439,67.0439,66.9408,66.9408,2974.6641
2011-07-18 14:25:00,84.35,84.37,84.33,84.33,2359.216329879988,66.9408,66.9566,66.9249,66.9249,2359.2163
2011-07-18 14:30:00,84.29,84.29,84.15,84.15,9436.86531951995,66.8931,66.8931,66.782,66.782,9436.8653
2011-07-18 14:35:00,84.16,84.28,84.15,84.23,4821.007282798236,66.79,66.8852,66.782,66.8455,4821.0073
2011-07-18 14:40:00,84.23,84.33,84.21,84.3,4102.984921530413,66.8455,66.9249,66.8297,66.9011,4102.9849
2011-07-18 14:45:00,84.3,84.31,84.25,84.25,5539.029644066058,66.9011,66.909,66.8614,66.8614,5539.0296
2011-07-18 14:50:00,84.25,84.3,84.24,84.26,5333.880397989537,66.8614,66.9011,66.8535,66.8693,5333.8804
2011-07-18 14:55:00,84.25,84.42,84.25,84.42,5641.604267104318,66.8614,66.9963,66.8614,66.9963,5641.6043
2011-07-18 15:00:00,84.45,84.53,84.41,84.5,15693.91732485383,67.0201,67.0836,66.9884,67.0598,15693.9173
2011-07-18 15:05:00,84.51,84.54,84.41,84.43,12206.38014155298,67.0677,67.0915,66.9884,67.0043,12206.3801
2011-07-18 15:10:00,84.42,84.43,84.37,84.41,8000.820596984306,66.9963,67.0043,66.9566,66.9884,8000.8206
2011-07-18 15:15:00,84.39,84.42,84.37,84.41,6872.499743563442,66.9725,66.9963,66.9566,66.9884,6872.4997
2011-07-18 15:20:00,84.41,84.43,84.28,84.31,8718.842958252128,66.9884,67.0043,66.8852,66.909,8718.843
2011-07-18 15:25:00,84.32,84.37,84.3,84.37,7795.671350907785,66.917,66.9566,66.9011,66.9566,7795.6714
2011-07-18 15:30:00,84.39,84.46,84.38,84.38,8103.395220022566,66.9725,67.0281,66.9646,66.9646,8103.3952
2011-07-18 15:35:00,84.38,84.52,84.37,84.52,14360.447225356444,66.9646,67.0757,66.9566,67.0757,14360.4472
2011-07-18 15:40:00,84.52,84.54,84.42,84.42,19078.87988511642,67.0757,67.0915,66.9963,66.9963,19078.8799
2011-07-18 15:45:00,84.42,84.45,84.37,84.43,25438.506513488563,66.9963,67.0201,66.9566,67.0043,25438.5065
2011-07-18 15:50:00,84.43,84.52,84.4,84.49,16822.238178274692,67.0043,67.0757,66.9804,67.0519,16822.2382
2011-07-18 15:55:00,84.49,84.51,84.41,84.48,68314.69894348137,67.0519,67.0677,66.9884,67.0439,68314.6989
2011-07-19 09:30:00,84.66,84.91,84.66,84.66,18668.58139296338,67.1868,67.3852,67.1868,67.1868,18668.5814
2011-07-19 09:35:00,84.65,84.82,84.63,84.72,9539.43994255821,67.1788,67.3138,67.163,67.2344,9539.4399
2011-07-19 09:40:00,84.78,84.82,84.74,84.8,13744.999487126885,67.282,67.3138,67.2503,67.2979,13744.9995
2011-07-19 09:45:00,84.79,84.93,84.78,84.93,34670.22258693199,67.2899,67.4011,67.282,67.4011,34670.2226
2011-07-19 09:50:00,84.93,85.12,84.89,85.07,29438.916811980715,67.4011,67.5518,67.3693,67.5122,29438.9168
2011-07-19 09:55:00,85.06,85.1,84.95,85.01,11078.059288132115,67.5042,67.536,67.4169,67.4645,11078.0593
2011-07-19 10:00:00,85.0,85.09,84.96,85.04,15181.044209662528,67.4566,67.528,67.4249,67.4884,15181.0442
2011-07-19 10:05:00,85.05,85.06,84.96,85.02,16924.812801312954,67.4963,67.5042,67.4249,67.4725,16924.8128
2011-07-19 10:10:00,85.02,85.04,84.96,84.99,14668.171094471229,67.4725,67.4884,67.4249,67.4487,14668.1711
2011-07-19 10:15:00,84.99,85.02,84.96,84.98,11180.633911170376,67.4487,67.4725,67.4249,67.4407,11180.6339
2011-07-19 10:20:00,85.0,85.01,84.96,85.01,7487.947481793004,67.4566,67.4645,67.4249,67.4645,7487.9475
2011-07-19 10:25:00,85.01,85.01,84.96,84.96,9129.14145040517,67.4645,67.4645,67.4249,67.4249,9129.1415
2011-07-19 10:30:00,84.96,85.04,84.96,84.99,16001.641193968611,67.4249,67.4884,67.4249,67.4487,16001.6412
2011-07-19 10:35:00,85.01,85.06,85.01,85.03,7487.947481793004,67.4645,67.5042,67.4645,67.4804,7487.9475
2011-07-19 10:40:00,85.03,85.03,84.97,84.99,7590.522104831264,67.4804,67.4804,67.4328,67.4487,7590.5221
2011-07-19 10:45:00,84.99,85.01,84.97,84.97,8923.992204328648,67.4487,67.4645,67.4328,67.4328,8923.9922
2011-07-19 10:50:00,84.96,85.01,84.96,84.96,12821.82787978254,67.4249,67.4645,67.4249,67.4249,12821.8279
2011-07-19 10:55:00,84.97,84.98,84.91,84.95,28720.89445071289,67.4328,67.4407,67.3852,67.4169,28720.8945
2011-07-19 11:00:00,84.94,84.95,84.89,84.95,12103.80551851472,67.409,67.4169,67.3693,67.4169,12103.8055
2011-07-19 11:05:00,84.96,85.01,84.95,85.0,24412.76028310596,67.4249,67.4645,67.4169,67.4566,24412.7603
2011-07-19 11:10:00,85.0,85.06,84.97,85.06,8821.417581290389,67.4566,67.5042,67.4328,67.5042,8821.4176
2011-07-19 11:15:00,85.05,85.09,84.96,84.98,11590.932403323415,67.4963,67.528,67.4249,67.4407,11590.9324
2011-07-19 11:20:00,84.98,84.99,84.95,84.98,47492.050466714536,67.4407,67.4487,67.4169,67.4407,47492.0505
2011-07-19 11:25:00,84.97,85.04,84.96,85.04,20617.49923069033,67.4328,67.4884,67.4249,67.4884,20617.4992
2011-07-19 11:30:00,85.04,85.11,85.02,85.08,9847.163811672992,67.4884,67.5439,67.4725,67.5201,9847.1638
2011-07-19 11:35:00,85.07,85.08,84.98,84.98,9129.14145040517,67.5122,67.5201,67.4407,67.4407,9129.1415
2011-07-19 11:40:00,84.98,85.04,84.98,85.04,6564.775874448661,67.4407,67.4884,67.4407,67.4884,6564.7759
2011-07-19 11:45:00,85.04,85.1,85.0,85.09,8000.820596984306,67.4884,67.536,67.4566,67.528,8000.8206
2011-07-19 11:50:00,85.09,85.15,85.08,85.08,6769.925120525182,67.528,67.5756,67.5201,67.5201,6769.9251
2011-07-19 11:55:00,85.1,85.13,85.06,85.07,4513.283413683455,67.536,67.5598,67.5042,67.5122,4513.2834
2011-07-19 12:00:00,85.07,85.14,85.07,85.14,2769.514822033029,67.5122,67.5677,67.5122,67.5677,2769.5148
2011-07-19 12:05:00,85.13,85.15,85.11,85.11,4615.858036721715,67.5598,67.5756,67.5439,67.5439,4615.858
2011-07-19 12:10:00,85.13,85.21,85.13,85.21,3897.8356754538927,67.5598,67.6233,67.5598,67.6233,3897.8357
2011-07-19 12:15:00,85.21,85.26,85.17,85.23,8103.395220022566,67.6233,67.6629,67.5915,67.6391,8103.3952
2011-07-19 12:20:00,85.23,85.23,85.18,85.21,4821.007282798236,67.6391,67.6391,67.5995,67.6233,4821.0073
2011-07-19 12:25:00,85.2,85.22,85.19,85.22,2974.6640681095496,67.6153,67.6312,67.6074,67.6312,2974.6641
2011-07-19 12:30:00,85.23,85.37,85.22,85.36,14155.297979279923,67.6391,67.7502,67.6312,67.7423,14155.298
2011-07-19 12:35:00,85.36,85.37,85.32,85.36,4513.283413683455,67.7423,67.7502,67.7106,67.7423,4513.2834
2011-07-19 12:40:00,85.35,85.36,85.21,85.25,12001.23089547646,67.7344,67.7423,67.6233,67.655,12001.2309
2011-07-19 12:45:00,85.25,85.25,85.22,85.23,4615.858036721715,67.655,67.655,67.6312,67.6391,4615.858
2011-07-19 12:50:00,85.23,85.29,85.23,85.29,6359.626628372141,67.6391,67.6868,67.6391,67.6868,6359.6266
2011-07-19 12:55:00,85.28,85.31,85.27,85.28,6154.47738229562,67.6788,67.7026,67.6709,67.6788,6154.4774
2011-07-19 13:00:00,85.28,85.28,85.23,85.25,5744.178890142579,67.6788,67.6788,67.6391,67.655,5744.1789
2011-07-19 13:05:00,85.25,85.28,85.24,85.24,5436.455021027798,67.655,67.6788,67.6471,67.6471,5436.455
2011-07-19 13:10:00,85.25,85.25,85.17,85.22,5231.305774951277,67.655,67.655,67.5915,67.6312,5231.3058
2011-07-19 13:15:00,85.22,85.31,85.21,85.29,11488.357780285158,67.6312,67.7026,67.6233,67.6868,11488.3578
2011-07-19 13:20:00,85.29,85.34,85.26,85.27,12411.5293876295,67.6868,67.7264,67.6629,67.6709,12411.5294
2011-07-19 13:25:00,85.28,85.37,85.28,85.36,4308.134167606934,67.6788,67.7502,67.6788,67.7423,4308.1342
2011-07-19 13:30:00,85.36,85.46,85.33,85.34,10770.335419017334,67.7423,67.8217,67.7185,67.7264,10770.3354
2011-07-19 13:35:00,85.32,85.55,85.3,85.47,10565.186172940814,67.7106,67.8931,67.6947,67.8296,10565.1862
2011-07-19 13:40:00,85.48,85.68,85.42,85.68,12308.95476459124,67.8375,67.9963,67.7899,67.9963,12308.9548
2011-07-19 13:45:00,85.67,85.67,85.54,85.56,6975.074366601702,67.9883,67.9883,67.8852,67.901,6975.0744
2011-07-19 13:50:00,85.56,85.56,85.53,85.56,3384.962560262591,67.901,67.901,67.8772,67.901,3384.9626
2011-07-19 13:55:00,85.55,85.59,85.54,85.59,4308.134167606934,67.8931,67.9248,67.8852,67.9248,4308.1342
2011-07-19 14:00:00,85.59,85.59,85.45,85.46,4615.858036721715,67.9248,67.9248,67.8137,67.8217,4615.858
2011-07-19 14:05:00,85.46,85.47,85.42,85.45,5436.455021027798,67.8217,67.8296,67.7899,67.8137,5436.455
2011-07-19 14:10:00,85.47,85.53,85.42,85.48,13026.977125859064,67.8296,67.8772,67.7899,67.8375,13026.9771
2011-07-19 14:15:00,85.48,85.49,85.44,85.46,3897.8356754538927,67.8375,67.8455,67.8058,67.8217,3897.8357
2011-07-19 14:20:00,85.46,85.49,85.44,85.46,3795.261052415632,67.8217,67.8455,67.8058,67.8217,3795.2611
2011-07-19 14:25:00,85.46,85.59,85.46,85.59,6872.499743563442,67.8217,67.9248,67.8217,67.9248,6872.4997
2011-07-19 14:30:00,85.59,85.63,85.55,85.6,6257.0520053338805,67.9248,67.9566,67.8931,67.9328,6257.052
2011-07-19 14:35:00,85.57,85.62,85.55,85.62,5436.455021027798,67.909,67.9486,67.8931,67.9486,5436.455
2011-07-19 14:40:00,85.64,85.64,85.58,85.64,9129.14145040517,67.9645,67.9645,67.9169,67.9645,9129.1415
2011-07-19 14:45:00,85.64,85.78,85.62,85.64,14565.596471432968,67.9645,68.0756,67.9486,67.9645,14565.5965
2011-07-19 14:50:00,85.65,85.71,85.63,85.64,15283.61883270079,67.9725,68.0201,67.9566,67.9645,15283.6188
2011-07-19 14:55:00,85.64,85.69,85.62,85.64,12411.5293876295,67.9645,68.0042,67.9486,67.9645,12411.5294
2011-07-19 15:00:00,85.64,85.64,85.57,85.6,16104.215817006872,67.9645,67.9645,67.909,67.9328,16104.2158
2011-07-19 15:05:00,85.58,85.62,85.57,85.58,9026.566827366907,67.9169,67.9486,67.909,67.9169,9026.5668
2011-07-19 15:10:00,85.58,85.65,85.58,85.65,7385.372858754744,67.9169,67.9725,67.9169,67.9725,7385.3729
2011-07-19 15:15:00,85.64,85.66,85.56,85.58,20309.775361575543,67.9645,67.9804,67.901,67.9169,20309.7754
2011-07-19 15:20:00,85.58,85.58,85.52,85.56,20822.648476766848,67.9169,67.9169,67.8693,67.901,20822.6485
2011-07-19 15:25:00,85.57,85.57,85.46,85.47,11693.507026361678,67.909,67.909,67.8217,67.8296,11693.507
2011-07-19 15:30:00,85.47,85.55,85.47,85.53,12411.5293876295,67.8296,67.8931,67.8296,67.8772,12411.5294
2011-07-19 15:35:00,85.53,85.57,85.49,85.55,11590.932403323415,67.8772,67.909,67.8455,67.8931,11590.9324
2011-07-19 15:40:00,85.55,85.58,85.51,85.52,13950.148733203405,67.8931,67.9169,67.8613,67.8693,13950.1487
2011-07-19 15:45:00,85.53,85.62,85.48,85.59,24412.76028310596,67.8772,67.9486,67.8375,67.9248,24412.7603
2011-07-19 15:50:00,85.59,85.67,85.59,85.6,16309.365063083393,67.9248,67.9883,67.9248,67.9328,16309.3651
2011-07-19 15:55:00,85.59,85.7,85.57,85.7,85649.81023694738,67.9248,68.0121,67.909,68.0121,85649.8102
2011-07-20 09:30:00,85.79,85.86,85.53,85.6,22053.54395322597,68.0836,68.1391,67.8772,67.9328,22053.544
2011-07-20 09:35:00,85.61,85.61,85.43,85.5,4821.007282798236,67.9407,67.9407,67.7979,67.8534,4821.0073
2011-07-20 09:40:00,85.5,85.52,85.41,85.41,6462.201251410401,67.8534,67.8693,67.782,67.782,6462.2013
2011-07-20 09:45:00,85.36,85.37,85.12,85.18,30977.53615755462,67.7423,67.7502,67.5518,67.5995,30977.5362
2011-07-20 09:50:00,85.23,85.25,85.05,85.1,18976.30526207816,67.6391,67.655,67.4963,67.536,18976.3053
2011-07-20 09:55:00,85.15,85.45,85.15,85.38,48620.3713201354,67.5756,67.8137,67.5756,67.7582,48620.3713
2011-07-20 10:00:00,85.35,85.61,85.3,85.46,29746.64068109549,67.7344,67.9407,67.6947,67.8217,29746.6407
2011-07-20 10:05:00,85.46,85.57,85.43,85.49,9744.58918863473,67.8217,67.909,67.7979,67.8455,9744.5892
2011-07-20 10:10:00,85.48,85.52,85.26,85.34,30362.088419325057,67.8375,67.8693,67.6629,67.7264,30362.0884
2011-07-20 10:15:00,85.33,85.34,85.25,85.32,19591.753000307723,67.7185,67.7264,67.655,67.7106,19591.753
2011-07-20 10:20:00,85.33,85.41,85.31,85.38,13950.148733203405,67.7185,67.782,67.7026,67.7582,13950.1487
2011-07-20 10:25:00,85.36,85.52,85.35,85.51,24823.058775259,67.7423,67.8693,67.7344,67.8613,24823.0588
2011-07-20 10:30:00,85.5,85.67,85.46,85.64,25951.379628679864,67.8534,67.9883,67.8217,67.9645,25951.3796
2011-07-20 10:35:00,85.66,85.73,85.59,85.72,23387.01405272336,67.9804,68.0359,67.9248,68.028,23387.0141
2011-07-20 10:40:00,85.72,85.75,85.67,85.72,12616.67863370602,68.028,68.0518,67.9883,68.028,12616.6786
2011-07-20 10:45:00,85.72,85.72,85.64,85.66,6769.925120525182,68.028,68.028,67.9645,67.9804,6769.9251
2011-07-20 10:50:00,85.67,85.68,85.63,85.64,27592.57359729203,67.9883,67.9963,67.9566,67.9645,27592.5736
2011-07-20 10:55:00,85.64,85.79,85.62,85.78,9642.014565596472,67.9645,68.0836,67.9486,68.0756,9642.0146
2011-07-20 11:00:00,85.78,85.81,85.71,85.76,9436.86531951995,68.0756,68.0994,68.0201,68.0597,9436.8653
2011-07-20 11:05:00,85.75,85.75,85.69,85.72,6359.626628372141,68.0518,68.0518,68.0042,68.028,6359.6266
2011-07-20 11:10:00,85.72,85.72,85.64,85.64,6359.626628372141,68.028,68.028,67.9645,67.9645,6359.6266
2011-07-20 11:15:00,85.64,85.66,85.62,85.65,10667.760795979077,67.9645,67.9804,67.9486,67.9725,10667.7608
2011-07-20 11:20:00,85.64,85.74,85.64,85.65,8821.417581290389,67.9645,68.0439,67.9645,67.9725,8821.4176
2011-07-20 11:25:00,85.65,85.65,85.58,85.58,5333.880397989537,67.9725,67.9725,67.9169,67.9169,5333.8804
2011-07-20 11:30:00,85.57,85.64,85.54,85.64,11796.081649399935,67.909,67.9645,67.8852,67.9645,11796.0816
2011-07-20 11:35:00,85.64,85.67,85.61,85.65,6154.47738229562,67.9645,67.9883,67.9407,67.9725,6154.4774
2011-07-20 11:40:00,85.64,85.69,85.63,85.64,5436.455021027798,67.9645,68.0042,67.9566,67.9645,5436.455
2011-07-20 11:45:00,85.64,85.66,85.55,85.58,5846.753513180839,67.9645,67.9804,67.8931,67.9169,5846.7535
2011-07-20 11:50:00,85.59,85.63,85.56,85.6,4308.134167606934,67.9248,67.9566,67.901,67.9328,4308.1342
2011-07-20 11:55:00,85.63,85.64,85.55,85.6,5026.156528874756,67.9566,67.9645,67.8931,67.9328,5026.1565
2011-07-20 12:00:00,85.6,85.66,85.6,85.61,3692.686429377372,67.9328,67.9804,67.9328,67.9407,3692.6864
2011-07-20 12:05:00,85.58,85.6,85.55,85.6,2872.089445071289,67.9169,67.9328,67.8931,67.9328,2872.0894
2011-07-20 12:10:00,85.6,85.64,85.55,85.61,4205.559544568673,67.9328,67.9645,67.8931,67.9407,4205.5595
2011-07-20 12:15:00,85.62,85.63,85.6,85.6,2154.067083803467,67.9486,67.9566,67.9328,67.9328,2154.0671
2011-07-20 12:20:00,85.58,85.64,85.55,85.64,8821.417581290389,67.9169,67.9645,67.8931,67.9645,8821.4176
2011-07-20 12:25:00,85.64,85.65,85.62,85.65,2769.514822033029,67.9645,67.9725,67.9486,67.9725,2769.5148
2011-07-20 12:30:00,85.64,85.64,85.61,85.61,2256.6417068417272,67.9645,67.9645,67.9407,67.9407,2256.6417
2011-07-20 12:35:00,85.61,85.65,85.6,85.6,3590.111806339112,67.9407,67.9725,67.9328,67.9328,3590.1118
2011-07-20 12:40:00,85.6,85.61,85.56,85.57,2359.216329879988,67.9328,67.9407,67.901,67.909,2359.2163
2011-07-20 12:45:00,85.58,85.66,85.57,85.66,6359.626628372141,67.9169,67.9804,67.909,67.9804,6359.6266
2011-07-20 12:50:00,85.67,85.72,85.67,85.72,3487.537183300851,67.9883,68.028,67.9883,68.028,3487.5372
2011-07-20 12:55:00,85.72,85.72,85.65,85.68,2461.790952918248,68.028,68.028,67.9725,67.9963,2461.791
2011-07-20 13:00:00,85.68,85.68,85.64,85.67,3179.8133141860703,67.9963,67.9963,67.9645,67.9883,3179.8133
2011-07-20 13:05:00,85.7,85.7,85.64,85.64,2154.067083803467,68.0121,68.0121,67.9645,67.9645,2154.0671
2011-07-20 13:10:00,85.65,85.65,85.61,85.62,3077.2386911478097,67.9725,67.9725,67.9407,67.9486,3077.2387
2011-07-20 13:15:00,85.61,85.63,85.6,85.63,2974.6640681095496,67.9407,67.9566,67.9328,67.9566,2974.6641
2011-07-20 13:20:00,85.64,85.66,85.64,85.65,1641.1939686121652,67.9645,67.9804,67.9645,67.9725,1641.194
2011-07-20 13:25:00,85.68,85.7,85.67,85.69,2461.790952918248,67.9963,68.0121,67.9883,68.0042,2461.791
2011-07-20 13:30:00,85.69,85.71,85.66,85.7,3179.8133141860703,68.0042,68.0201,67.9804,68.0121,3179.8133
2011-07-20 13:35:00,85.67,85.75,85.65,85.75,4615.858036721715,67.9883,68.0518,67.9725,68.0518,4615.858
2011-07-20 13:40:00,85.73,85.74,85.66,85.66,2769.514822033029,68.0359,68.0439,67.9804,67.9804,2769.5148
2011-07-20 13:45:00,85.66,85.68,85.65,85.66,4410.708790645194,67.9804,67.9963,67.9725,67.9804,4410.7088
2011-07-20 13:50:00,85.65,85.67,85.64,85.67,8000.820596984306,67.9725,67.9883,67.9645,67.9883,8000.8206
2011-07-20 13:55:00,85.66,85.7,85.64,85.7,7693.096727869524,67.9804,68.0121,67.9645,68.0121,7693.0967
2011-07-20 14:00:00,85.69,85.74,85.69,85.74,4308.134167606934,68.0042,68.0439,68.0042,68.0439,4308.1342
2011-07-20 14:05:00,85.73,85.73,85.64,85.65,10872.910042055595,68.0359,68.0359,67.9645,67.9725,10872.91
2011-07-20 14:10:00,85.66,85.67,85.64,85.66,3179.8133141860703,67.9804,67.9883,67.9645,67.9804,3179.8133
2011-07-20 14:15:00,85.67,85.69,85.65,85.66,2666.9401989947687,67.9883,68.0042,67.9725,67.9804,2666.9402
2011-07-20 14:20:00,85.67,85.73,85.67,85.73,2769.514822033029,67.9883,68.0359,67.9883,68.0359,2769.5148
2011-07-20 14:25:00,85.73,85.76,85.73,85.75,3897.8356754538927,68.0359,68.0597,68.0359,68.0518,3897.8357
2011-07-20 14:30:00,85.75,85.76,85.72,85.73,2564.365575956508,68.0518,68.0597,68.028,68.0359,2564.3656
2011-07-20 14:35:00,85.75,85.76,85.72,85.73,2666.9401989947687,68.0518,68.0597,68.028,68.0359,2666.9402
2011-07-20 14:40:00,85.75,85.75,85.72,85.72,2974.6640681095496,68.0518,68.0518,68.028,68.028,2974.6641
2011-07-20 14:45:00,85.72,85.85,85.68,85.72,43901.93866037543,68.028,68.1312,67.9963,68.028,43901.9387
2011-07-20 14:50:00,85.73,85.78,85.72,85.73,4308.134167606934,68.0359,68.0756,68.028,68.0359,4308.1342
2011-07-20 14:55:00,85.73,85.76,85.71,85.76,2359.216329879988,68.0359,68.0597,68.0201,68.0597,2359.2163
2011-07-20 15:00:00,85.77,85.77,85.72,85.72,2359.216329879988,68.0677,68.0677,68.028,68.028,2359.2163
2011-07-20 15:05:00,85.73,85.78,85.69,85.77,12616.67863370602,68.0359,68.0756,68.0042,68.0677,12616.6786
2011-07-20 15:10:00,85.76,85.76,85.65,85.66,14873.320340547749,68.0597,68.0597,67.9725,67.9804,14873.3203
2011-07-20 15:15:00,85.66,85.68,85.62,85.62,7590.522104831264,67.9804,67.9963,67.9486,67.9486,7590.5221
2011-07-20 15:20:00,85.62,85.62,85.55,85.56,15796.491947892093,67.9486,67.9486,67.8931,67.901,15796.4919
2011-07-20 15:25:00,85.55,85.57,85.55,85.56,13437.275618012103,67.8931,67.909,67.8931,67.901,13437.2756
2011-07-20 15:30:00,85.56,85.61,85.55,85.58,9949.738434711251,67.901,67.9407,67.8931,67.9169,9949.7384
2011-07-20 15:35:00,85.58,85.6,85.55,85.56,5949.328136219099,67.9169,67.9328,67.8931,67.901,5949.3281
2011-07-20 15:40:00,85.56,85.56,85.53,85.55,12001.23089547646,67.901,67.901,67.8772,67.8931,12001.2309
2011-07-20 15:45:00,85.55,85.57,85.49,85.53,44004.51328341368,67.8931,67.909,67.8455,67.8772,44004.5133
2011-07-20 15:50:00,85.52,85.52,85.43,85.49,81239.10144630219,67.8693,67.8693,67.7979,67.8455,81239.1014
2011-07-20 15:55:00,85.49,85.52,85.43,85.49,34977.946456046775,67.8455,67.8693,67.7979,67.8455,34977.9465
2011-07-21 09:30:00,86.08,86.16,85.83,85.95,15796.491947892093,68.3137,68.3772,68.1153,68.2105,15796.4919
2011-07-21 09:35:00,85.97,85.97,85.78,85.78,2872.089445071289,68.2264,68.2264,68.0756,68.0756,2872.0894
2011-07-21 09:40:00,85.78,85.99,85.78,85.92,5333.880397989537,68.0756,68.2423,68.0756,68.1867,5333.8804
2011-07-21 09:45:00,86.0,86.27,85.93,86.26,18668.58139296338,68.2502,68.4645,68.1947,68.4566,18668.5814
2011-07-21 09:50:00,86.25,86.27,86.21,86.22,4615.858036721715,68.4486,68.4645,68.4169,68.4248,4615.858
2011-07-21 09:55:00,86.22,86.23,86.11,86.22,6257.0520053338805,68.4248,68.4327,68.3375,68.4248,6257.052
2011-07-21 10:00:00,86.21,86.44,86.17,86.42,13642.424864088624,68.4169,68.5994,68.3851,68.5835,13642.4249
2011-07-21 10:05:00,86.45,86.54,86.45,86.54,7180.223612678223,68.6073,68.6788,68.6073,68.6788,7180.2236
2011-07-21 10:10:00,86.55,86.57,86.53,86.55,3692.686429377372,68.6867,68.7026,68.6708,68.6867,3692.6864
2011-07-21 10:15:00,86.55,86.57,86.45,86.48,7282.798235716484,68.6867,68.7026,68.6073,68.6311,7282.7982
2011-07-21 10:20:00,86.47,86.64,86.45,86.56,20514.924607652065,68.6232,68.7581,68.6073,68.6946,20514.9246
2011-07-21 10:25:00,86.57,86.74,86.57,86.72,15591.34270181557,68.7026,68.8375,68.7026,68.8216,15591.3427
2011-07-21 10:30:00,86.75,86.84,86.72,86.75,11488.357780285158,68.8454,68.9168,68.8216,68.8454,11488.3578
2011-07-21 10:35:00,86.72,86.74,86.65,86.67,11590.932403323415,68.8216,68.8375,68.7661,68.7819,11590.9324
2011-07-21 10:40:00,86.66,86.7,86.66,86.69,5539.029644066058,68.774,68.8057,68.774,68.7978,5539.0296
2011-07-21 10:45:00,86.69,86.72,86.66,86.69,5026.156528874756,68.7978,68.8216,68.774,68.7978,5026.1565
2011-07-21 10:50:00,86.67,86.69,86.61,86.63,12719.25325674428,68.7819,68.7978,68.7343,68.7502,12719.2533
2011-07-21 10:55:00,86.63,86.64,86.56,86.57,7282.798235716484,68.7502,68.7581,68.6946,68.7026,7282.7982
2011-07-21 11:00:00,86.58,86.62,86.54,86.54,9539.43994255821,68.7105,68.7423,68.6788,68.6788,9539.4399
2011-07-21 11:05:00,86.53,86.56,86.49,86.51,4205.559544568673,68.6708,68.6946,68.6391,68.655,4205.5595
2011-07-21 11:10:00,86.52,86.57,86.5,86.5,4513.283413683455,68.6629,68.7026,68.647,68.647,4513.2834
2011-07-21 11:15:00,86.49,86.52,86.45,86.5,3692.686429377372,68.6391,68.6629,68.6073,68.647,3692.6864
2011-07-21 11:20:00,86.51,86.53,86.43,86.49,8308.544466099087,68.655,68.6708,68.5915,68.6391,8308.5445
2011-07-21 11:25:00,86.49,86.49,86.33,86.37,7077.648989639963,68.6391,68.6391,68.5121,68.5438,7077.649
2011-07-21 11:30:00,86.38,86.4,86.31,86.31,4102.984921530413,68.5518,68.5677,68.4962,68.4962,4102.9849
2011-07-21 11:35:00,86.31,86.37,86.3,86.35,6462.201251410401,68.4962,68.5438,68.4883,68.528,6462.2013
2011-07-21 11:40:00,86.35,86.35,86.26,86.26,2872.089445071289,68.528,68.528,68.4566,68.4566,2872.0894
2011-07-21 11:45:00,86.27,86.38,86.27,86.32,6667.350497486921,68.4645,68.5518,68.4645,68.5042,6667.3505
2011-07-21 11:50:00,86.31,86.34,86.29,86.3,3590.111806339112,68.4962,68.52,68.4804,68.4883,3590.1118
2011-07-21 11:55:00,86.32,86.42,86.32,86.34,3692.686429377372,68.5042,68.5835,68.5042,68.52,3692.6864
2011-07-21 12:00:00,86.35,86.47,86.34,86.46,6564.775874448661,68.528,68.6232,68.52,68.6153,6564.7759
2011-07-21 12:05:00,86.47,86.51,86.47,86.49,3897.8356754538927,68.6232,68.655,68.6232,68.6391,3897.8357
2011-07-21 12:10:00,86.49,86.51,86.48,86.5,2974.6640681095496,68.6391,68.655,68.6311,68.647,2974.6641
2011-07-21 12:15:00,86.49,86.53,86.45,86.46,5333.880397989537,68.6391,68.6708,68.6073,68.6153,5333.8804
2011-07-21 12:20:00,86.48,86.52,86.45,86.47,4308.134167606934,68.6311,68.6629,68.6073,68.6232,4308.1342
2011-07-21 12:25:00,86.46,86.52,86.46,86.52,3487.537183300851,68.6153,68.6629,68.6153,68.6629,3487.5372
2011-07-21 12:30:00,86.52,86.52,86.46,86.46,6154.47738229562,68.6629,68.6629,68.6153,68.6153,6154.4774
2011-07-21 12:35:00,86.48,86.63,86.48,86.56,5128.731151913016,68.6311,68.7502,68.6311,68.6946,5128.7312
2011-07-21 12:40:00,86.58,86.69,86.56,86.68,30772.386911478097,68.7105,68.7978,68.6946,68.7899,30772.3869
2011-07-21 12:45:00,86.68,86.72,86.56,86.61,13642.424864088624,68.7899,68.8216,68.6946,68.7343,13642.4249
2011-07-21 12:50:00,86.61,86.62,86.37,86.42,30874.96153451636,68.7343,68.7423,68.5438,68.5835,30874.9615
2011-07-21 12:55:00,86.42,86.62,86.42,86.58,14052.723356241666,68.5835,68.7423,68.5835,68.7105,14052.7234
2011-07-21 13:00:00,86.59,86.65,86.58,86.63,7693.096727869524,68.7184,68.7661,68.7105,68.7502,7693.0967
2011-07-21 13:05:00,86.59,86.62,86.48,86.53,11796.081649399935,68.7184,68.7423,68.6311,68.6708,11796.0816
2011-07-21 13:10:00,86.52,86.58,86.5,86.56,7077.648989639963,68.6629,68.7105,68.647,68.6946,7077.649
2011-07-21 13:15:00,86.58,86.64,86.56,86.62,6564.775874448661,68.7105,68.7581,68.6946,68.7423,6564.7759
2011-07-21 13:20:00,86.62,86.65,86.56,86.57,5744.178890142579,68.7423,68.7661,68.6946,68.7026,5744.1789
2011-07-21 13:25:00,86.57,86.68,86.56,86.68,12001.23089547646,68.7026,68.7899,68.6946,68.7899,12001.2309
2011-07-21 13:30:00,86.67,86.67,86.59,86.59,5539.029644066058,68.7819,68.7819,68.7184,68.7184,5539.0296
2011-07-21 13:35:00,86.59,86.67,86.57,86.66,6051.902759257359,68.7184,68.7819,68.7026,68.774,6051.9028
2011-07-21 13:40:00,86.66,86.68,86.59,86.61,4513.283413683455,68.774,68.7899,68.7184,68.7343,4513.2834
2011-07-21 13:45:00,86.58,86.62,86.56,86.62,4513.283413683455,68.7105,68.7423,68.6946,68.7423,4513.2834
2011-07-21 13:50:00,86.6,86.62,86.56,86.6,5128.731151913016,68.7264,68.7423,68.6946,68.7264,5128.7312
2011-07-21 13:55:00,86.6,86.67,86.58,86.64,6667.350497486921,68.7264,68.7819,68.7105,68.7581,6667.3505
2011-07-21 14:00:00,86.64,86.69,86.63,86.64,6872.499743563442,68.7581,68.7978,68.7502,68.7581,6872.4997
2011-07-21 14:05:00,86.63,86.63,86.54,86.56,5949.328136219099,68.7502,68.7502,68.6788,68.6946,5949.3281
2011-07-21 14:10:00,86.57,86.62,86.56,86.59,5333.880397989537,68.7026,68.7423,68.6946,68.7184,5333.8804
2011-07-21 14:15:00,86.59,86.61,86.53,86.54,5949.328136219099,68.7184,68.7343,68.6708,68.6788,5949.3281
2011-07-21 14:20:00,86.54,86.58,86.54,86.56,2051.4924607652065,68.6788,68.7105,68.6788,68.6946,2051.4925
2011-07-21 14:25:00,86.55,86.6,86.55,86.58,7795.671350907785,68.6867,68.7264,68.6867,68.7105,7795.6714
2011-07-21 14:30:00,86.58,86.62,86.57,86.62,8205.969843060826,68.7105,68.7423,68.7026,68.7423,8205.9698
2011-07-21 14:35:00,86.61,86.67,86.61,86.63,17232.536670427737,68.7343,68.7819,68.7343,68.7502,17232.5367
2011-07-21 14:40:00,86.63,86.64,86.59,86.64,12308.95476459124,68.7502,68.7581,68.7184,68.7581,12308.9548
2011-07-21 14:45:00,86.64,86.66,86.6,86.61,11693.507026361678,68.7581,68.774,68.7264,68.7343,11693.507
2011-07-21 14:50:00,86.6,86.62,86.59,86.61,6051.902759257359,68.7264,68.7423,68.7184,68.7343,6051.9028
2011-07-21 14:55:00,86.61,86.69,86.6,86.68,5846.753513180839,68.7343,68.7978,68.7264,68.7899,5846.7535
2011-07-21 15:00:00,86.68,86.72,86.62,86.65,10462.611549902556,68.7899,68.8216,68.7423,68.7661,10462.6115
2011-07-21 15:05:00,86.67,86.69,86.57,86.59,13744.999487126885,68.7819,68.7978,68.7026,68.7184,13744.9995
2011-07-21 15:10:00,86.59,86.63,86.54,86.56,8616.268335213868,68.7184,68.7502,68.6788,68.6946,8616.2683
2011-07-21 15:15:00,86.56,86.69,86.56,86.67,14052.723356241666,68.6946,68.7978,68.6946,68.7819,14052.7234
2011-07-21 15:20:00,86.67,86.68,86.59,86.64,14975.894963586008,68.7819,68.7899,68.7184,68.7581,14975.895
2011-07-21 15:25:00,86.65,86.69,86.62,86.69,7693.096727869524,68.7661,68.7978,68.7423,68.7978,7693.0967
2011-07-21 15:30:00,86.69,86.69,86.61,86.61,9231.71607344343,68.7978,68.7978,68.7343,68.7343,9231.7161
2011-07-21 15:35:00,86.6,86.63,86.5,86.55,14873.320340547749,68.7264,68.7502,68.647,68.6867,14873.3203
2011-07-21 15:40:00,86.56,86.63,86.54,86.62,14770.745717509488,68.6946,68.7502,68.6788,68.7423,14770.7457
2011-07-21 15:45:00,86.63,86.68,86.6,86.67,48825.52056621192,68.7502,68.7899,68.7264,68.7819,48825.5206
2011-07-21 15:50:00,86.67,86.74,86.65,86.68,52107.90850343625,68.7819,68.8375,68.7661,68.7899,52107.9085
2011-07-21 15:55:00,86.68,86.77,86.68,86.75,119909.73433172631,68.7899,68.8613,68.7899,68.8454,119909.7343
2011-07-22 09:30:00,86.44,86.61,85.96,85.97,32926.45399528157,68.5994,68.7343,68.2185,68.2264,32926.454
2011-07-22 09:35:00,85.99,86.03,85.9,85.93,16514.514309159913,68.2423,68.274,68.1709,68.1947,16514.5143
2011-07-22 09:40:00,85.95,85.97,85.78,85.87,22156.11857626423,68.2105,68.2264,68.0756,68.147,22156.1186
2011-07-22 09:45:00,85.88,85.92,85.54,85.54,58877.83362396143,68.155,68.1867,67.8852,67.8852,58877.8336
2011-07-22 09:50:00,85.55,85.56,85.17,85.19,36003.69268642938,67.8931,67.901,67.5915,67.6074,36003.6927
2011-07-22 09:55:00,85.19,85.53,85.19,85.46,31387.83464970766,67.6074,67.8772,67.6074,67.8217,31387.8346
2011-07-22 10:00:00,85.45,85.45,85.3,85.39,22771.5663144938,67.8137,67.8137,67.6947,67.7661,22771.5663
2011-07-22 10:05:00,85.39,85.41,85.25,85.26,43696.7894142989,67.7661,67.782,67.655,67.6629,43696.7894
2011-07-22 10:10:00,85.26,85.28,85.25,85.26,13129.551748897322,67.6629,67.6788,67.655,67.6629,13129.5517
2011-07-22 10:15:00,85.26,85.26,85.04,85.06,26771.976612985945,67.6629,67.6629,67.4884,67.5042,26771.9766
2011-07-22 10:20:00,85.06,85.07,84.82,84.84,34670.22258693199,67.5042,67.5122,67.3138,67.3296,34670.2226
2011-07-22 10:25:00,84.85,84.87,84.76,84.83,38260.3343932711,67.3376,67.3534,67.2661,67.3217,38260.3344
2011-07-22 10:30:00,84.81,84.83,84.7,84.74,25028.20802133552,67.3058,67.3217,67.2185,67.2503,25028.208
2011-07-22 10:35:00,84.75,84.85,84.74,84.77,20822.648476766848,67.2582,67.3376,67.2503,67.2741,20822.6485
2011-07-22 10:40:00,84.77,84.9,84.76,84.9,17129.962047389476,67.2741,67.3772,67.2661,67.3772,17129.962
2011-07-22 10:45:00,84.9,84.95,84.83,84.9,11693.507026361678,67.3772,67.4169,67.3217,67.3772,11693.507
2011-07-22 10:50:00,84.9,84.9,84.78,84.79,20412.349984613807,67.3772,67.3772,67.282,67.2899,20412.35
2011-07-22 10:55:00,84.79,84.79,84.61,84.64,51184.73689609191,67.2899,67.2899,67.1471,67.1709,51184.7369
2011-07-22 11:00:00,84.64,84.71,84.56,84.58,40414.40147707457,67.1709,67.2265,67.1074,67.1233,40414.4015
2011-07-22 11:05:00,84.58,84.58,84.42,84.42,28208.02133552159,67.1233,67.1233,66.9963,66.9963,28208.0213
2011-07-22 11:10:00,84.42,84.42,84.22,84.4,42158.170068725,66.9963,66.9963,66.8376,66.9804,42158.1701
2011-07-22 11:15:00,84.38,84.51,84.34,84.42,16001.641193968611,66.9646,67.0677,66.9328,66.9963,16001.6412
2011-07-22 11:20:00,84.42,84.67,84.4,84.67,15591.34270181557,66.9963,67.1947,66.9804,67.1947,15591.3427
2011-07-22 11:25:00,84.67,84.72,84.53,84.54,27284.849728177247,67.1947,67.2344,67.0836,67.0915,27284.8497
2011-07-22 11:30:00,84.54,84.58,84.52,84.52,21745.82008411119,67.0915,67.1233,67.0757,67.0757,21745.8201
2011-07-22 11:35:00,84.52,84.59,84.38,84.57,43901.93866037543,67.0757,67.1312,66.9646,67.1154,43901.9387
2011-07-22 11:40:00,84.59,84.6,84.54,84.58,17232.536670427737,67.1312,67.1392,67.0915,67.1233,17232.5367
2011-07-22 11:45:00,84.59,84.6,84.56,84.56,12924.402502820802,67.1312,67.1392,67.1074,67.1074,12924.4025
2011-07-22 11:50:00,84.57,84.61,84.56,84.58,12001.23089547646,67.1154,67.1471,67.1074,67.1233,12001.2309
2011-07-22 11:55:00,84.58,84.6,84.46,84.47,19489.17837726946,67.1233,67.1392,67.0281,67.036,19489.1784
2011-07-22 12:00:00,84.48,84.6,84.46,84.59,27284.849728177247,67.0439,67.1392,67.0281,67.1312,27284.8497
2011-07-22 12:05:00,84.6,84.65,84.55,84.59,20002.051492460763,67.1392,67.1788,67.0995,67.1312,20002.0515
2011-07-22 12:10:00,84.58,84.67,84.58,84.66,8103.395220022566,67.1233,67.1947,67.1233,67.1868,8103.3952
2011-07-22 12:15:00,84.68,84.69,84.63,84.64,17129.962047389476,67.2027,67.2106,67.163,67.1709,17129.962
2011-07-22 12:20:00,84.64,84.69,84.63,84.65,13129.551748897322,67.1709,67.2106,67.163,67.1788,13129.5517
2011-07-22 12:25:00,84.64,84.65,84.6,84.63,8308.544466099087,67.1709,67.1788,67.1392,67.163,8308.5445
2011-07-22 12:30:00,84.64,84.67,84.62,84.66,10462.611549902556,67.1709,67.1947,67.155,67.1868,10462.6115
2011-07-22 12:35:00,84.69,84.82,84.69,84.76,13026.977125859064,67.2106,67.3138,67.2106,67.2661,13026.9771
2011-07-22 12:40:00,84.75,84.84,84.75,84.83,7385.372858754744,67.2582,67.3296,67.2582,67.3217,7385.3729
2011-07-22 12:45:00,84.84,84.93,84.83,84.92,11590.932403323415,67.3296,67.4011,67.3217,67.3931,11590.9324
2011-07-22 12:50:00,84.93,85.03,84.93,85.0,11283.208534208636,67.4011,67.4804,67.4011,67.4566,11283.2085
2011-07-22 12:55:00,84.99,85.1,84.95,85.06,10257.462303826032,67.4487,67.536,67.4169,67.5042,10257.4623
2011-07-22 13:00:00,85.07,85.1,85.01,85.1,10667.760795979077,67.5122,67.536,67.4645,67.536,10667.7608
2011-07-22 13:05:00,85.1,85.14,85.07,85.12,13950.148733203405,67.536,67.5677,67.5122,67.5518,13950.1487
2011-07-22 13:10:00,85.1,85.12,84.88,84.9,41234.99846138065,67.536,67.5518,67.3614,67.3772,41234.9985
2011-07-22 13:15:00,84.9,84.92,84.85,84.89,16822.238178274692,67.3772,67.3931,67.3376,67.3693,16822.2382
2011-07-22 13:20:00,84.89,84.9,84.85,84.87,11488.357780285158,67.3693,67.3772,67.3376,67.3534,11488.3578
2011-07-22 13:25:00,84.87,85.0,84.85,84.99,7795.671350907785,67.3534,67.4566,67.3376,67.4487,7795.6714
2011-07-22 13:30:00,84.99,85.04,84.93,85.04,8103.395220022566,67.4487,67.4884,67.4011,67.4884,8103.3952
2011-07-22 13:35:00,85.05,85.1,85.02,85.1,6359.626628372141,67.4963,67.536,67.4725,67.536,6359.6266
2011-07-22 13:40:00,85.07,85.19,85.07,85.13,9334.29069648169,67.5122,67.6074,67.5122,67.5598,9334.2907
2011-07-22 13:45:00,85.13,85.17,85.06,85.09,5231.305774951277,67.5598,67.5915,67.5042,67.528,5231.3058
2011-07-22 13:50:00,85.09,85.11,85.03,85.03,4410.708790645194,67.528,67.5439,67.4804,67.4804,4410.7088
2011-07-22 13:55:00,85.06,85.16,85.05,85.16,3692.686429377372,67.5042,67.5836,67.4963,67.5836,3692.6864
2011-07-22 14:00:00,85.16,85.17,85.13,85.14,8718.842958252128,67.5836,67.5915,67.5598,67.5677,8718.843
2011-07-22 14:05:00,85.14,85.14,85.07,85.13,8103.395220022566,67.5677,67.5677,67.5122,67.5598,8103.3952
2011-07-22 14:10:00,85.13,85.15,85.12,85.12,2564.365575956508,67.5598,67.5756,67.5518,67.5518,2564.3656
2011-07-22 14:15:00,85.12,85.13,85.1,85.13,4410.708790645194,67.5518,67.5598,67.536,67.5598,4410.7088
2011-07-22 14:20:00,85.12,85.12,85.06,85.08,8616.268335213868,67.5518,67.5518,67.5042,67.5201,8616.2683
2011-07-22 14:25:00,85.09,85.1,85.06,85.06,6257.0520053338805,67.528,67.536,67.5042,67.5042,6257.052
2011-07-22 14:30:00,85.07,85.1,85.07,85.09,4000.410298492153,67.5122,67.536,67.5122,67.528,4000.4103
2011-07-22 14:35:00,85.09,85.1,85.07,85.08,6359.626628372141,67.528,67.536,67.5122,67.5201,6359.6266
2011-07-22 14:40:00,85.09,85.13,85.08,85.1,5641.604267104318,67.528,67.5598,67.5201,67.536,5641.6043
2011-07-22 14:45:00,85.1,85.12,85.06,85.08,5436.455021027798,67.536,67.5518,67.5042,67.5201,5436.455
2011-07-22 14:50:00,85.06,85.08,85.03,85.06,8821.417581290389,67.5042,67.5201,67.4804,67.5042,8821.4176
2011-07-22 14:55:00,85.08,85.08,84.99,85.0,11590.932403323415,67.5201,67.5201,67.4487,67.4566,11590.9324
2011-07-22 15:00:00,85.0,85.0,84.89,84.92,41440.14770745717,67.4566,67.4566,67.3693,67.3931,41440.1477
2011-07-22 15:05:00,84.92,84.92,84.83,84.85,27797.72284336855,67.3931,67.3931,67.3217,67.3376,27797.7228
2011-07-22 15:10:00,84.85,84.87,84.8,84.8,19181.45450815468,67.3376,67.3534,67.2979,67.2979,19181.4545
2011-07-22 15:15:00,84.8,84.85,84.79,84.84,31182.68540363114,67.2979,67.3376,67.2899,67.3296,31182.6854
2011-07-22 15:20:00,84.84,84.85,84.78,84.83,21643.24546107293,67.3296,67.3376,67.282,67.3217,21643.2455
2011-07-22 15:25:00,84.83,84.84,84.8,84.84,11693.507026361678,67.3217,67.3296,67.2979,67.3296,11693.507
2011-07-22 15:30:00,84.84,84.87,84.78,84.8,35593.394194276334,67.3296,67.3534,67.282,67.2979,35593.3942
2011-07-22 15:35:00,84.79,84.9,84.78,84.9,27489.99897425377,67.2899,67.3772,67.282,67.3772,27489.999
2011-07-22 15:40:00,84.9,84.96,84.82,84.96,20104.626115499024,67.3772,67.4249,67.3138,67.4249,20104.6261
2011-07-22 15:45:00,84.94,85.05,84.94,84.96,40722.12534618935,67.409,67.4963,67.409,67.4249,40722.1253
2011-07-22 15:50:00,84.96,84.96,84.86,84.87,24515.33490614422,67.4249,67.4249,67.3455,67.3534,24515.3349
2011-07-22 15:55:00,84.87,84.99,84.87,84.96,59185.55749307621,67.3534,67.4487,67.3534,67.4249,59185.5575
2011-07-25 09:30:00,84.39,84.55,84.35,84.38,42363.31931480152,66.9725,67.0995,66.9408,66.9646,42363.3193
2011-07-25 09:35:00,84.4,84.46,84.09,84.13,6872.499743563442,66.9804,67.0281,66.7344,66.7662,6872.4997
2011-07-25 09:40:00,84.13,84.15,83.92,84.09,8923.992204328648,66.7662,66.782,66.5995,66.7344,8923.9922
2011-07-25 09:45:00,84.05,84.25,83.99,84.11,24515.33490614422,66.7027,66.8614,66.6551,66.7503,24515.3349
2011-07-25 09:50:00,84.12,84.31,84.09,84.24,24823.058775259,66.7582,66.909,66.7344,66.8535,24823.0588
2011-07-25 09:55:00,84.24,84.34,84.19,84.3,11385.783157246897,66.8535,66.9328,66.8138,66.9011,11385.7832
2011-07-25 10:00:00,84.3,84.41,84.29,84.39,18771.15601600164,66.9011,66.9884,66.8931,66.9725,18771.156
2011-07-25 10:05:00,84.39,84.45,84.37,84.4,14873.320340547749,66.9725,67.0201,66.9566,66.9804,14873.3203
2011-07-25 10:10:00,84.39,84.46,84.28,84.3,14565.596471432968,66.9725,67.0281,66.8852,66.9011,14565.5965
2011-07-25 10:15:00,84.3,84.3,84.17,84.19,18360.8575238486,66.9011,66.9011,66.7979,66.8138,18360.8575
2011-07-25 10:20:00,84.18,84.39,84.17,84.29,21438.09621499641,66.8058,66.9725,66.7979,66.8931,21438.0962
2011-07-25 10:25:00,84.27,84.32,84.19,84.3,17335.111293465994,66.8773,66.917,66.8138,66.9011,17335.1113
2011-07-25 10:30:00,84.27,84.28,84.16,84.22,15488.76807877731,66.8773,66.8852,66.79,66.8376,15488.7681
2011-07-25 10:35:00,84.22,84.32,84.2,84.26,14668.171094471229,66.8376,66.917,66.8217,66.8693,14668.1711
2011-07-25 10:40:00,84.27,84.37,84.23,84.31,18771.15601600164,66.8773,66.9566,66.8455,66.909,18771.156
2011-07-25 10:45:00,84.29,84.31,84.18,84.2,18668.58139296338,66.8931,66.909,66.8058,66.8217,18668.5814
2011-07-25 10:50:00,84.2,84.29,84.17,84.24,21540.670838034668,66.8217,66.8931,66.7979,66.8535,21540.6708
2011-07-25 10:55:00,84.23,84.31,84.21,84.29,25130.78264437378,66.8455,66.909,66.8297,66.8931,25130.7826
2011-07-25 11:00:00,84.29,84.33,84.25,84.31,17232.536670427737,66.8931,66.9249,66.8614,66.909,17232.5367
2011-07-25 11:05:00,84.32,84.35,84.19,84.22,16104.215817006872,66.917,66.9408,66.8138,66.8376,16104.2158
2011-07-25 11:10:00,84.22,84.28,84.19,84.23,15386.193455739049,66.8376,66.8852,66.8138,66.8455,15386.1935
2011-07-25 11:15:00,84.22,84.29,84.21,84.24,9744.58918863473,66.8376,66.8931,66.8297,66.8535,9744.5892
2011-07-25 11:20:00,84.24,84.33,84.21,84.33,16001.641193968611,66.8535,66.9249,66.8297,66.9249,16001.6412
2011-07-25 11:25:00,84.33,84.39,84.3,84.33,13437.275618012103,66.9249,66.9725,66.9011,66.9249,13437.2756
2011-07-25 11:30:00,84.33,84.41,84.32,84.39,8718.842958252128,66.9249,66.9884,66.917,66.9725,8718.843
2011-07-25 11:35:00,84.39,84.46,84.37,84.42,8103.395220022566,66.9725,67.0281,66.9566,66.9963,8103.3952
2011-07-25 11:40:00,84.42,84.42,84.35,84.37,7385.372858754744,66.9963,66.9963,66.9408,66.9566,7385.3729
2011-07-25 11:45:00,84.39,84.43,84.38,84.39,9642.014565596472,66.9725,67.0043,66.9646,66.9725,9642.0146
2011-07-25 11:50:00,84.39,84.39,84.3,84.31,7487.947481793004,66.9725,66.9725,66.9011,66.909,7487.9475
2011-07-25 11:55:00,84.31,84.34,84.3,84.33,4102.984921530413,66.909,66.9328,66.9011,66.9249,4102.9849
2011-07-25 12:00:00,84.34,84.38,84.33,84.38,5436.455021027798,66.9328,66.9646,66.9249,66.9646,5436.455
2011-07-25 12:05:00,84.38,84.48,84.37,84.47,8923.992204328648,66.9646,67.0439,66.9566,67.036,8923.9922
2011-07-25 12:10:00,84.47,84.52,84.47,84.51,6462.201251410401,67.036,67.0757,67.036,67.0677,6462.2013
2011-07-25 12:15:00,84.51,84.52,84.45,84.46,9744.58918863473,67.0677,67.0757,67.0201,67.0281,9744.5892
2011-07-25 12:20:00,84.47,84.48,84.45,84.46,4102.984921530413,67.036,67.0439,67.0201,67.0281,4102.9849
2011-07-25 12:25:00,84.46,84.47,84.43,84.47,3179.8133141860703,67.0281,67.036,67.0043,67.036,3179.8133
2011-07-25 12:30:00,84.48,84.49,84.47,84.48,6667.350497486921,67.0439,67.0519,67.036,67.0439,6667.3505
2011-07-25 12:35:00,84.49,84.53,84.48,84.52,7590.522104831264,67.0519,67.0836,67.0439,67.0757,7590.5221
2011-07-25 12:40:00,84.52,84.53,84.52,84.52,4205.559544568673,67.0757,67.0836,67.0757,67.0757,4205.5595
2011-07-25 12:45:00,84.52,84.57,84.51,84.52,6667.350497486921,67.0757,67.1154,67.0677,67.0757,6667.3505
2011-07-25 12:50:00,84.52,84.55,84.51,84.51,2872.089445071289,67.0757,67.0995,67.0677,67.0677,2872.0894
2011-07-25 12:55:00,84.51,84.57,84.51,84.55,8103.395220022566,67.0677,67.1154,67.0677,67.0995,8103.3952
2011-07-25 13:00:00,84.54,84.58,84.5,84.56,6667.350497486921,67.0915,67.1233,67.0598,67.1074,6667.3505
2011-07-25 13:05:00,84.57,84.62,84.54,84.54,14770.745717509488,67.1154,67.155,67.0915,67.0915,14770.7457
2011-07-25 13:10:00,84.55,84.56,84.53,84.55,3384.962560262591,67.0995,67.1074,67.0836,67.0995,3384.9626
2011-07-25 13:15:00,84.54,84.58,84.52,84.57,7282.798235716484,67.0915,67.1233,67.0757,67.1154,7282.7982
2011-07-25 13:20:00,84.57,84.58,84.56,84.56,3590.111806339112,67.1154,67.1233,67.1074,67.1074,3590.1118
2011-07-25 13:25:00,84.55,84.59,84.55,84.57,5436.455021027798,67.0995,67.1312,67.0995,67.1154,5436.455
2011-07-25 13:30:00,84.58,84.58,84.56,84.58,3795.261052415632,67.1233,67.1233,67.1074,67.1233,3795.2611
2011-07-25 13:35:00,84.57,84.6,84.55,84.55,6975.074366601702,67.1154,67.1392,67.0995,67.0995,6975.0744
2011-07-25 13:40:00,84.55,84.57,84.54,84.57,2461.790952918248,67.0995,67.1154,67.0915,67.1154,2461.791
2011-07-25 13:45:00,84.56,84.6,84.52,84.53,5641.604267104318,67.1074,67.1392,67.0757,67.0836,5641.6043
2011-07-25 13:50:00,84.55,84.6,84.53,84.6,6051.902759257359,67.0995,67.1392,67.0836,67.1392,6051.9028
2011-07-25 13:55:00,84.6,84.61,84.56,84.58,5436.455021027798,67.1392,67.1471,67.1074,67.1233,5436.455
2011-07-25 14:00:00,84.57,84.62,84.57,84.62,5436.455021027798,67.1154,67.155,67.1154,67.155,5436.455
2011-07-25 14:05:00,84.63,84.69,84.63,84.69,13129.551748897322,67.163,67.2106,67.163,67.2106,13129.5517
2011-07-25 14:10:00,84.7,84.74,84.7,84.72,5026.156528874756,67.2185,67.2503,67.2185,67.2344,5026.1565
2011-07-25 14:15:00,84.72,84.73,84.7,84.73,4410.708790645194,67.2344,67.2423,67.2185,67.2423,4410.7088
2011-07-25 14:20:00,84.73,84.76,84.72,84.75,7898.245973946045,67.2423,67.2661,67.2344,67.2582,7898.246
2011-07-25 14:25:00,84.73,84.77,84.72,84.73,9231.71607344343,67.2423,67.2741,67.2344,67.2423,9231.7161
2011-07-25 14:30:00,84.72,84.73,84.66,84.69,9744.58918863473,67.2344,67.2423,67.1868,67.2106,9744.5892
2011-07-25 14:35:00,84.68,84.7,84.59,84.6,12001.23089547646,67.2027,67.2185,67.1312,67.1392,12001.2309
2011-07-25 14:40:00,84.6,84.66,84.59,84.62,15488.76807877731,67.1392,67.1868,67.1312,67.155,15488.7681
2011-07-25 14:45:00,84.6,84.63,84.54,84.61,7795.671350907785,67.1392,67.163,67.0915,67.1471,7795.6714
2011-07-25 14:50:00,84.61,84.65,84.58,84.64,7385.372858754744,67.1471,67.1788,67.1233,67.1709,7385.3729
2011-07-25 14:55:00,84.62,84.67,84.6,84.6,8718.842958252128,67.155,67.1947,67.1392,67.1392,8718.843
2011-07-25 15:00:00,84.6,84.61,84.56,84.58,9436.86531951995,67.1392,67.1471,67.1074,67.1233,9436.8653
2011-07-25 15:05:00,84.57,84.57,84.51,84.54,6564.775874448661,67.1154,67.1154,67.0677,67.0915,6564.7759
2011-07-25 15:10:00,84.54,84.55,84.48,84.53,10975.484665093856,67.0915,67.0995,67.0439,67.0836,10975.4847
2011-07-25 15:15:00,84.51,84.58,84.5,84.51,15386.193455739049,67.0677,67.1233,67.0598,67.0677,15386.1935
2011-07-25 15:20:00,84.51,84.55,84.5,84.54,12001.23089547646,67.0677,67.0995,67.0598,67.0915,12001.2309
2011-07-25 15:25:00,84.54,84.54,84.46,84.47,26156.528874756383,67.0915,67.0915,67.0281,67.036,26156.5289
2011-07-25 15:30:00,84.47,84.55,84.42,84.52,20514.924607652065,67.036,67.0995,66.9963,67.0757,20514.9246
2011-07-25 15:35:00,84.52,84.56,84.48,84.54,21438.09621499641,67.0757,67.1074,67.0439,67.0915,21438.0962
2011-07-25 15:40:00,84.54,84.55,84.47,84.47,22976.71556057032,67.0915,67.0995,67.036,67.036,22976.7156
2011-07-25 15:45:00,84.47,84.48,84.37,84.43,36311.41655554416,67.036,67.0439,66.9566,67.0043,36311.4166
2011-07-25 15:50:00,84.42,84.45,84.35,84.43,36311.41655554416,66.9963,67.0201,66.9408,67.0043,36311.4166
2011-07-25 15:55:00,84.43,84.46,84.36,84.43,57749.51277054057,67.0043,67.0281,66.9487,67.0043,57749.5128
2011-07-26 09:30:00,84.6,84.6,84.45,84.53,14360.447225356444,67.1392,67.1392,67.0201,67.0836,14360.4472
2011-07-26 09:35:00,84.49,84.49,84.16,84.16,5128.731151913016,67.0519,67.0519,66.79,66.79,5128.7312
2011-07-26 09:40:00,84.08,84.2,83.9,83.9,6667.350497486921,66.7265,66.8217,66.5836,66.5836,6667.3505
2011-07-26 09:45:00,83.92,83.92,83.55,83.58,61339.62457687968,66.5995,66.5995,66.3059,66.3297,61339.6246
2011-07-26 09:50:00,83.57,83.74,83.56,83.66,19078.87988511642,66.3217,66.4567,66.3138,66.3932,19078.8799
2011-07-26 09:55:00,83.64,83.7,83.35,83.49,19078.87988511642,66.3773,66.4249,66.1472,66.2583,19078.8799
2011-07-26 10:00:00,83.38,83.77,83.38,83.6,23797.3125448764,66.171,66.4805,66.171,66.3456,23797.3125
2011-07-26 10:05:00,83.56,83.63,83.38,83.41,23489.588675761617,66.3138,66.3694,66.171,66.1948,23489.5887
2011-07-26 10:10:00,83.42,83.47,83.32,83.41,15488.76807877731,66.2027,66.2424,66.1233,66.1948,15488.7681
2011-07-26 10:15:00,83.44,83.58,83.44,83.45,24002.46179095292,66.2186,66.3297,66.2186,66.2265,24002.4618
2011-07-26 10:20:00,83.43,83.51,83.38,83.45,4308.134167606934,66.2106,66.2741,66.171,66.2265,4308.1342
2011-07-26 10:25:00,83.48,83.49,83.41,83.45,6462.201251410401,66.2503,66.2583,66.1948,66.2265,6462.2013
2011-07-26 10:30:00,83.45,83.45,83.35,83.37,7077.648989639963,66.2265,66.2265,66.1472,66.163,7077.649
2011-07-26 10:35:00,83.38,83.49,83.37,83.39,9642.014565596472,66.171,66.2583,66.163,66.1789,9642.0146
2011-07-26 10:40:00,83.36,83.4,83.28,83.31,13950.148733203405,66.1551,66.1868,66.0916,66.1154,13950.1487
2011-07-26 10:45:00,83.3,83.32,83.21,83.25,15078.46958662427,66.1075,66.1233,66.0361,66.0678,15078.4696
2011-07-26 10:50:00,83.25,83.33,83.25,83.29,7180.223612678223,66.0678,66.1313,66.0678,66.0995,7180.2236
2011-07-26 10:55:00,83.28,83.28,83.11,83.2,17027.387424351215,66.0916,66.0916,65.9567,66.0281,17027.3874
2011-07-26 11:00:00,83.21,83.27,83.19,83.25,11693.507026361678,66.0361,66.0837,66.0202,66.0678,11693.507
2011-07-26 11:05:00,83.25,83.3,83.21,83.22,14770.745717509488,66.0678,66.1075,66.0361,66.044,14770.7457
2011-07-26 11:10:00,83.22,83.23,83.17,83.19,11488.357780285158,66.044,66.0519,66.0043,66.0202,11488.3578
2011-07-26 11:15:00,83.19,83.19,83.08,83.09,13642.424864088624,66.0202,66.0202,65.9329,65.9408,13642.4249
2011-07-26 11:20:00,83.1,83.16,83.05,83.05,14565.596471432968,65.9488,65.9964,65.9091,65.9091,14565.5965
2011-07-26 11:25:00,83.08,83.08,83.0,83.01,25233.35726741204,65.9329,65.9329,65.8694,65.8773,25233.3573
2011-07-26 11:30:00,83.01,83.01,82.88,82.89,29028.61831982768,65.8773,65.8773,65.7742,65.7821,29028.6183
2011-07-26 11:35:00,82.89,82.89,82.85,82.89,28208.02133552159,65.7821,65.7821,65.7504,65.7821,28208.0213
2011-07-26 11:40:00,82.89,82.96,82.86,82.95,25848.805005641603,65.7821,65.8376,65.7583,65.8297,25848.805
2011-07-26 11:45:00,82.95,83.06,82.94,83.05,5641.604267104318,65.8297,65.917,65.8218,65.9091,5641.6043
2011-07-26 11:50:00,83.07,83.08,83.04,83.05,5641.604267104318,65.9249,65.9329,65.9011,65.9091,5641.6043
2011-07-26 11:55:00,83.06,83.08,83.04,83.07,6564.775874448661,65.917,65.9329,65.9011,65.9249,6564.7759
2011-07-26 12:00:00,83.07,83.09,83.04,83.07,8308.544466099087,65.9249,65.9408,65.9011,65.9249,8308.5445
2011-07-26 12:05:00,83.08,83.08,83.06,83.06,7795.671350907785,65.9329,65.9329,65.917,65.917,7795.6714
2011-07-26 12:10:00,83.06,83.06,83.0,83.03,10667.760795979077,65.917,65.917,65.8694,65.8932,10667.7608
2011-07-26 12:15:00,83.03,83.07,82.98,82.99,10872.910042055595,65.8932,65.9249,65.8535,65.8615,10872.91
2011-07-26 12:20:00,82.99,83.01,82.94,82.97,16617.088932198174,65.8615,65.8773,65.8218,65.8456,16617.0889
2011-07-26 12:25:00,82.98,82.99,82.95,82.96,6359.626628372141,65.8535,65.8615,65.8297,65.8376,6359.6266
2011-07-26 12:30:00,82.94,82.94,82.86,82.91,18976.30526207816,65.8218,65.8218,65.7583,65.798,18976.3053
2011-07-26 12:35:00,82.92,82.92,82.88,82.92,4102.984921530413,65.8059,65.8059,65.7742,65.8059,4102.9849
2011-07-26 12:40:00,82.92,83.03,82.92,83.02,6872.499743563442,65.8059,65.8932,65.8059,65.8853,6872.4997
2011-07-26 12:45:00,83.02,83.02,82.87,82.87,7898.245973946045,65.8853,65.8853,65.7662,65.7662,7898.246
2011-07-26 12:50:00,82.87,82.89,82.86,82.87,6154.47738229562,65.7662,65.7821,65.7583,65.7662,6154.4774
2011-07-26 12:55:00,82.88,82.93,82.88,82.92,6667.350497486921,65.7742,65.8138,65.7742,65.8059,6667.3505
2011-07-26 13:00:00,82.93,82.96,82.91,82.92,9129.14145040517,65.8138,65.8376,65.798,65.8059,9129.1415
2011-07-26 13:05:00,82.92,82.96,82.92,82.94,8205.969843060826,65.8059,65.8376,65.8059,65.8218,8205.9698
2011-07-26 13:10:00,82.93,82.93,82.89,82.92,8103.395220022566,65.8138,65.8138,65.7821,65.8059,8103.3952
2011-07-26 13:15:00,82.92,82.93,82.89,82.92,3795.261052415632,65.8059,65.8138,65.7821,65.8059,3795.2611
2011-07-26 13:20:00,82.92,82.92,82.83,82.84,27387.424351215508,65.8059,65.8059,65.7345,65.7424,27387.4244
2011-07-26 13:25:00,82.85,82.88,82.83,82.86,6667.350497486921,65.7504,65.7742,65.7345,65.7583,6667.3505
2011-07-26 13:30:00,82.84,82.9,82.84,82.9,4410.708790645194,65.7424,65.79,65.7424,65.79,4410.7088
2011-07-26 13:35:00,82.9,82.91,82.87,82.9,5231.305774951277,65.79,65.798,65.7662,65.79,5231.3058
2011-07-26 13:40:00,82.9,82.9,82.78,82.79,30567.23766540158,65.79,65.79,65.6948,65.7027,30567.2377
2011-07-26 13:45:00,82.8,82.83,82.76,82.83,16719.663555236435,65.7107,65.7345,65.6789,65.7345,16719.6636
2011-07-26 13:50:00,82.82,82.88,82.82,82.83,11180.633911170376,65.7265,65.7742,65.7265,65.7345,11180.6339
2011-07-26 13:55:00,82.83,82.87,82.82,82.84,17232.536670427737,65.7345,65.7662,65.7265,65.7424,17232.5367
2011-07-26 14:00:00,82.84,82.94,82.83,82.89,11078.059288132115,65.7424,65.8218,65.7345,65.7821,11078.0593
2011-07-26 14:05:00,82.88,82.92,82.86,82.91,5539.029644066058,65.7742,65.8059,65.7583,65.798,5539.0296
2011-07-26 14:10:00,82.92,83.01,82.9,82.98,16104.215817006872,65.8059,65.8773,65.79,65.8535,16104.2158
2011-07-26 14:15:00,82.96,83.15,82.95,83.15,16001.641193968611,65.8376,65.9884,65.8297,65.9884,16001.6412
2011-07-26 14:20:00,83.14,83.14,83.06,83.06,4308.134167606934,65.9805,65.9805,65.917,65.917,4308.1342
2011-07-26 14:25:00,83.06,83.09,83.03,83.09,5641.604267104318,65.917,65.9408,65.8932,65.9408,5641.6043
2011-07-26 14:30:00,83.08,83.12,83.06,83.12,8718.842958252128,65.9329,65.9646,65.917,65.9646,8718.843
2011-07-26 14:35:00,83.14,83.15,83.07,83.09,9949.738434711251,65.9805,65.9884,65.9249,65.9408,9949.7384
2011-07-26 14:40:00,83.11,83.15,83.03,83.11,23181.86480664684,65.9567,65.9884,65.8932,65.9567,23181.8648
2011-07-26 14:45:00,83.11,83.16,83.09,83.16,9334.29069648169,65.9567,65.9964,65.9408,65.9964,9334.2907
2011-07-26 14:50:00,83.16,83.21,83.13,83.13,6872.499743563442,65.9964,66.0361,65.9726,65.9726,6872.4997
2011-07-26 14:55:00,83.14,83.14,83.03,83.03,7077.648989639963,65.9805,65.9805,65.8932,65.8932,7077.649
2011-07-26 15:00:00,83.03,83.15,83.03,83.14,7077.648989639963,65.8932,65.9884,65.8932,65.9805,7077.649
2011-07-26 15:05:00,83.15,83.17,83.11,83.13,6051.902759257359,65.9884,66.0043,65.9567,65.9726,6051.9028
2011-07-26 15:10:00,83.13,83.18,83.11,83.11,6462.201251410401,65.9726,66.0122,65.9567,65.9567,6462.2013
2011-07-26 15:15:00,83.1,83.13,83.06,83.1,15899.06657093035,65.9488,65.9726,65.917,65.9488,15899.0666
2011-07-26 15:20:00,83.09,83.14,83.02,83.05,10052.313057749512,65.9408,65.9805,65.8853,65.9091,10052.3131
2011-07-26 15:25:00,83.05,83.07,83.01,83.05,7898.245973946045,65.9091,65.9249,65.8773,65.9091,7898.246
2011-07-26 15:30:00,83.04,83.08,83.01,83.01,24515.33490614422,65.9011,65.9329,65.8773,65.8773,24515.3349
2011-07-26 15:35:00,83.01,83.05,82.98,83.02,35798.543440352856,65.8773,65.9091,65.8535,65.8853,35798.5434
2011-07-26 15:40:00,83.01,83.03,82.88,82.9,39901.52836188327,65.8773,65.8932,65.7742,65.79,39901.5284
2011-07-26 15:45:00,82.89,82.89,82.78,82.8,49646.117550518,65.7821,65.7821,65.6948,65.7107,49646.1176
2011-07-26 15:50:00,82.8,82.81,82.72,82.73,31695.558518822443,65.7107,65.7186,65.6472,65.6551,31695.5585
2011-07-26 15:55:00,82.74,82.87,82.7,82.84,49440.96830444148,65.6631,65.7662,65.6313,65.7424,49440.9683
2011-07-27 09:30:00,82.69,83.03,82.58,82.65,29644.06605805724,65.6234,65.8932,65.5361,65.5916,29644.0661
2011-07-27 09:35:00,82.66,82.67,82.54,82.54,13642.424864088624,65.5996,65.6075,65.5043,65.5043,13642.4249
2011-07-27 09:40:00,82.5,82.5,82.35,82.41,13334.700994973842,65.4726,65.4726,65.3535,65.4012,13334.701
2011-07-27 09:45:00,82.4,82.4,82.17,82.17,21232.94696891989,65.3932,65.3932,65.2107,65.2107,21232.947
2011-07-27 09:50:00,82.21,82.25,82.02,82.02,28310.59595855985,65.2424,65.2742,65.0917,65.0917,28310.596
2011-07-27 09:55:00,81.96,82.11,81.94,82.05,22156.11857626423,65.044,65.1631,65.0282,65.1155,22156.1186
2011-07-27 10:00:00,82.0,82.04,81.92,81.94,36926.86429377372,65.0758,65.1075,65.0123,65.0282,36926.8643
2011-07-27 10:05:00,81.93,81.95,81.64,81.65,37337.16278592676,65.0202,65.0361,64.7901,64.798,37337.1628
2011-07-27 10:10:00,81.67,81.84,81.64,81.82,29849.215304133755,64.8139,64.9488,64.7901,64.9329,29849.2153
2011-07-27 10:15:00,81.81,81.81,81.67,81.67,21745.82008411119,64.925,64.925,64.8139,64.8139,21745.8201
2011-07-27 10:20:00,81.67,81.7,81.45,81.46,31490.40927274592,64.8139,64.8377,64.6393,64.6472,31490.4093
2011-07-27 10:25:00,81.48,81.54,81.42,81.48,23899.887167914658,64.6631,64.7107,64.6155,64.6631,23899.8872
2011-07-27 10:30:00,81.46,81.47,81.31,81.34,52825.93086470407,64.6472,64.6552,64.5282,64.552,52825.9309
2011-07-27 10:35:00,81.33,81.37,81.32,81.32,17745.40978561904,64.5441,64.5758,64.5361,64.5361,17745.4098
2011-07-27 10:40:00,81.32,81.32,81.13,81.15,37439.73740896502,64.5361,64.5361,64.3853,64.4012,37439.7374
2011-07-27 10:45:00,81.17,81.33,81.09,81.33,31695.558518822443,64.4171,64.5441,64.3536,64.5441,31695.5585
2011-07-27 10:50:00,81.34,81.64,81.34,81.59,22566.41706841727,64.552,64.7901,64.552,64.7504,22566.4171
2011-07-27 10:55:00,81.6,81.73,81.6,81.72,9436.86531951995,64.7583,64.8615,64.7583,64.8536,9436.8653
2011-07-27 11:00:00,81.67,81.7,81.55,81.61,12411.5293876295,64.8139,64.8377,64.7187,64.7663,12411.5294
2011-07-27 11:05:00,81.6,81.63,81.54,81.59,11488.357780285158,64.7583,64.7822,64.7107,64.7504,11488.3578
2011-07-27 11:10:00,81.62,81.74,81.62,81.74,8308.544466099087,64.7742,64.8694,64.7742,64.8694,8308.5445
2011-07-27 11:15:00,81.74,81.77,81.69,81.75,15386.193455739049,64.8694,64.8933,64.8298,64.8774,15386.1935
2011-07-27 11:20:00,81.76,81.79,81.71,81.76,11898.656272438198,64.8853,64.9091,64.8456,64.8853,11898.6563
2011-07-27 11:25:00,81.78,81.95,81.78,81.95,13437.275618012103,64.9012,65.0361,64.9012,65.0361,13437.2756
2011-07-27 11:30:00,81.94,82.0,81.84,81.85,14873.320340547749,65.0282,65.0758,64.9488,64.9567,14873.3203
2011-07-27 11:35:00,81.84,81.87,81.7,81.81,18873.7306390399,64.9488,64.9726,64.8377,64.925,18873.7306
2011-07-27 11:40:00,81.8,81.9,81.77,81.81,10565.186172940814,64.9171,64.9964,64.8933,64.925,10565.1862
2011-07-27 11:45:00,81.81,81.93,81.81,81.93,8308.544466099087,64.925,65.0202,64.925,65.0202,8308.5445
2011-07-27 11:50:00,81.93,81.96,81.81,81.83,13642.424864088624,65.0202,65.044,64.925,64.9409,13642.4249
2011-07-27 11:55:00,81.85,81.85,81.75,81.79,9129.14145040517,64.9567,64.9567,64.8774,64.9091,9129.1415
2011-07-27 12:00:00,81.79,81.79,81.71,81.74,11283.208534208636,64.9091,64.9091,64.8456,64.8694,11283.2085
2011-07-27 12:05:00,81.76,81.77,81.71,81.75,7077.648989639963,64.8853,64.8933,64.8456,64.8774,7077.649
2011-07-27 12:10:00,81.75,81.89,81.75,81.85,11796.081649399935,64.8774,64.9885,64.8774,64.9567,11796.0816
2011-07-27 12:15:00,81.85,81.86,81.76,81.76,8616.268335213868,64.9567,64.9647,64.8853,64.8853,8616.2683
2011-07-27 12:20:00,81.77,81.81,81.69,81.75,12616.67863370602,64.8933,64.925,64.8298,64.8774,12616.6786
2011-07-27 12:25:00,81.75,81.87,81.72,81.87,9949.738434711251,64.8774,64.9726,64.8536,64.9726,9949.7384
2011-07-27 12:30:00,81.88,81.91,81.78,81.78,14155.297979279923,64.9806,65.0044,64.9012,64.9012,14155.298
2011-07-27 12:35:00,81.79,81.85,81.77,81.82,5333.880397989537,64.9091,64.9567,64.8933,64.9329,5333.8804
2011-07-27 12:40:00,81.82,81.92,81.79,81.82,22566.41706841727,64.9329,65.0123,64.9091,64.9329,22566.4171
2011-07-27 12:45:00,81.82,81.87,81.72,81.73,14360.447225356444,64.9329,64.9726,64.8536,64.8615,14360.4472
2011-07-27 12:50:00,81.72,81.76,81.6,81.66,14668.171094471229,64.8536,64.8853,64.7583,64.806,14668.1711
2011-07-27 12:55:00,81.67,81.72,81.61,81.67,26053.954251718125,64.8139,64.8536,64.7663,64.8139,26053.9543
2011-07-27 13:00:00,81.69,81.78,81.69,81.73,17335.111293465994,64.8298,64.9012,64.8298,64.8615,17335.1113
2011-07-27 13:05:00,81.73,81.87,81.71,81.83,10872.910042055595,64.8615,64.9726,64.8456,64.9409,10872.91
2011-07-27 13:10:00,81.84,81.9,81.79,81.79,15386.193455739049,64.9488,64.9964,64.9091,64.9091,15386.1935
2011-07-27 13:15:00,81.79,81.81,81.75,81.77,8616.268335213868,64.9091,64.925,64.8774,64.8933,8616.2683
2011-07-27 13:20:00,81.79,81.81,81.74,81.77,7590.522104831264,64.9091,64.925,64.8694,64.8933,7590.5221
2011-07-27 13:25:00,81.78,81.85,81.78,81.84,6975.074366601702,64.9012,64.9567,64.9012,64.9488,6975.0744
2011-07-27 13:30:00,81.83,81.87,81.83,81.87,6564.775874448661,64.9409,64.9726,64.9409,64.9726,6564.7759
2011-07-27 13:35:00,81.86,81.88,81.83,81.88,10257.462303826032,64.9647,64.9806,64.9409,64.9806,10257.4623
2011-07-27 13:40:00,81.89,82.02,81.87,81.99,8308.544466099087,64.9885,65.0917,64.9726,65.0678,8308.5445
2011-07-27 13:45:00,82.0,82.04,82.0,82.01,3179.8133141860703,65.0758,65.1075,65.0758,65.0837,3179.8133
2011-07-27 13:50:00,82.01,82.09,82.01,82.08,8616.268335213868,65.0837,65.1472,65.0837,65.1393,8616.2683
2011-07-27 13:55:00,82.08,82.11,82.06,82.08,9129.14145040517,65.1393,65.1631,65.1234,65.1393,9129.1415
2011-07-27 14:00:00,82.07,82.12,82.0,82.1,34875.37183300851,65.1313,65.171,65.0758,65.1551,34875.3718
2011-07-27 14:05:00,82.08,82.12,82.04,82.09,14770.745717509488,65.1393,65.171,65.1075,65.1472,14770.7457
2011-07-27 14:10:00,82.1,82.14,82.06,82.09,39798.953738845004,65.1551,65.1869,65.1234,65.1472,39798.9537
2011-07-27 14:15:00,82.1,82.11,82.05,82.09,12206.38014155298,65.1551,65.1631,65.1155,65.1472,12206.3801
2011-07-27 14:20:00,82.09,82.11,82.07,82.11,9436.86531951995,65.1472,65.1631,65.1313,65.1631,9436.8653
2011-07-27 14:25:00,82.1,82.1,82.03,82.07,59698.43060826751,65.1551,65.1551,65.0996,65.1313,59698.4306
2011-07-27 14:30:00,82.07,82.11,82.04,82.09,33541.90173351113,65.1313,65.1631,65.1075,65.1472,33541.9017
2011-07-27 14:35:00,82.08,82.08,81.89,81.96,16206.790440045132,65.1393,65.1393,64.9885,65.044,16206.7904
2011-07-27 14:40:00,81.96,81.96,81.8,81.84,9642.014565596472,65.044,65.044,64.9171,64.9488,9642.0146
2011-07-27 14:45:00,81.84,81.94,81.81,81.92,10154.887680787771,64.9488,65.0282,64.925,65.0123,10154.8877
2011-07-27 14:50:00,81.93,81.96,81.85,81.89,8411.119089137346,65.0202,65.044,64.9567,64.9885,8411.1191
2011-07-27 14:55:00,81.89,81.91,81.82,81.9,9642.014565596472,64.9885,65.0044,64.9329,64.9964,9642.0146
2011-07-27 15:00:00,81.9,81.92,81.81,81.81,12514.10401066776,64.9964,65.0123,64.925,64.925,12514.104
2011-07-27 15:05:00,81.8,81.84,81.76,81.79,10770.335419017334,64.9171,64.9488,64.8853,64.9091,10770.3354
2011-07-27 15:10:00,81.79,81.8,81.73,81.8,10360.036926864292,64.9091,64.9171,64.8615,64.9171,10360.0369
2011-07-27 15:15:00,81.8,81.8,81.65,81.72,13847.574110165144,64.9171,64.9171,64.798,64.8536,13847.5741
2011-07-27 15:20:00,81.72,81.72,81.56,81.63,19284.029131192943,64.8536,64.8536,64.7266,64.7822,19284.0291
2011-07-27 15:25:00,81.63,81.68,81.59,81.66,29644.06605805724,64.7822,64.8218,64.7504,64.806,29644.0661
2011-07-27 15:30:00,81.66,81.73,81.66,81.7,24515.33490614422,64.806,64.8615,64.806,64.8377,24515.3349
2011-07-27 15:35:00,81.71,81.78,81.68,81.76,19591.753000307723,64.8456,64.9012,64.8218,64.8853,19591.753
2011-07-27 15:40:00,81.76,81.76,81.38,81.43,120627.75669299415,64.8853,64.8853,64.5837,64.6234,120627.7567
2011-07-27 15:45:00,81.42,81.43,81.24,81.3,63493.69166068314,64.6155,64.6234,64.4726,64.5203,63493.6917
2011-07-27 15:50:00,81.3,81.39,81.24,81.37,70468.76602728484,64.5203,64.5917,64.4726,64.5758,70468.766
2011-07-27 15:55:00,81.39,81.42,81.37,81.37,78059.28813211611,64.5917,64.6155,64.5758,64.5758,78059.2881
2011-07-28 09:30:00,81.27,81.64,81.26,81.64,18155.70827777208,64.4965,64.7901,64.4885,64.7901,18155.7083
2011-07-28 09:35:00,81.59,81.59,81.27,81.29,6359.626628372141,64.7504,64.7504,64.4965,64.5123,6359.6266
2011-07-28 09:40:00,81.17,81.45,81.17,81.43,5333.880397989537,64.4171,64.6393,64.4171,64.6234,5333.8804
2011-07-28 09:45:00,81.41,81.61,81.34,81.55,6154.47738229562,64.6076,64.7663,64.552,64.7187,6154.4774
2011-07-28 09:50:00,81.52,81.57,81.45,81.45,6564.775874448661,64.6949,64.7345,64.6393,64.6393,6564.7759
2011-07-28 09:55:00,81.44,81.44,81.38,81.42,5231.305774951277,64.6314,64.6314,64.5837,64.6155,5231.3058
2011-07-28 10:00:00,81.46,81.5,81.19,81.34,14052.723356241666,64.6472,64.679,64.433,64.552,14052.7234
2011-07-28 10:05:00,81.32,81.58,81.32,81.58,7795.671350907785,64.5361,64.7425,64.5361,64.7425,7795.6714
2011-07-28 10:10:00,81.6,81.72,81.58,81.67,6769.925120525182,64.7583,64.8536,64.7425,64.8139,6769.9251
2011-07-28 10:15:00,81.64,81.77,81.64,81.74,6257.0520053338805,64.7901,64.8933,64.7901,64.8694,6257.052
2011-07-28 10:20:00,81.74,81.74,81.61,81.61,3282.3879372243305,64.8694,64.8694,64.7663,64.7663,3282.3879
2011-07-28 10:25:00,81.63,81.68,81.6,81.68,3692.686429377372,64.7822,64.8218,64.7583,64.8218,3692.6864
2011-07-28 10:30:00,81.65,81.69,81.57,81.57,3384.962560262591,64.798,64.8298,64.7345,64.7345,3384.9626
2011-07-28 10:35:00,81.58,81.76,81.57,81.69,17540.260539542516,64.7425,64.8853,64.7345,64.8298,17540.2605
2011-07-28 10:40:00,81.7,81.81,81.7,81.75,11180.633911170376,64.8377,64.925,64.8377,64.8774,11180.6339
2011-07-28 10:45:00,81.76,81.78,81.68,81.76,30772.386911478097,64.8853,64.9012,64.8218,64.8853,30772.3869
2011-07-28 10:50:00,81.76,81.76,81.59,81.59,29438.916811980715,64.8853,64.8853,64.7504,64.7504,29438.9168
2011-07-28 10:55:00,81.61,81.63,81.52,81.56,8205.969843060826,64.7663,64.7822,64.6949,64.7266,8205.9698
2011-07-28 11:00:00,81.55,81.59,81.47,81.53,11078.059288132115,64.7187,64.7504,64.6552,64.7028,11078.0593
2011-07-28 11:05:00,81.53,81.58,81.48,81.52,18668.58139296338,64.7028,64.7425,64.6631,64.6949,18668.5814
2011-07-28 11:10:00,81.5,81.53,81.47,81.53,16309.365063083393,64.679,64.7028,64.6552,64.7028,16309.3651
2011-07-28 11:15:00,81.52,81.52,81.43,81.49,13950.148733203405,64.6949,64.6949,64.6234,64.671,13950.1487
2011-07-28 11:20:00,81.46,81.47,81.37,81.44,22258.69319930249,64.6472,64.6552,64.5758,64.6314,22258.6932
2011-07-28 11:25:00,81.43,81.46,81.36,81.4,15488.76807877731,64.6234,64.6472,64.5679,64.5996,15488.7681
2011-07-28 11:30:00,81.39,81.42,81.36,81.4,14463.021848394706,64.5917,64.6155,64.5679,64.5996,14463.0218
2011-07-28 11:35:00,81.38,81.49,81.33,81.49,12616.67863370602,64.5837,64.671,64.5441,64.671,12616.6786
2011-07-28 11:40:00,81.5,81.5,81.46,81.47,8616.268335213868,64.679,64.679,64.6472,64.6552,8616.2683
2011-07-28 11:45:00,81.49,81.49,81.37,81.4,26053.954251718125,64.671,64.671,64.5758,64.5996,26053.9543
2011-07-28 11:50:00,81.39,81.42,81.36,81.4,6359.626628372141,64.5917,64.6155,64.5679,64.5996,6359.6266
2011-07-28 11:55:00,81.39,81.49,81.39,81.49,4821.007282798236,64.5917,64.671,64.5917,64.671,4821.0073
2011-07-28 12:00:00,81.5,81.62,81.49,81.55,9949.738434711251,64.679,64.7742,64.671,64.7187,9949.7384
2011-07-28 12:05:00,81.54,81.61,81.54,81.57,8308.544466099087,64.7107,64.7663,64.7107,64.7345,8308.5445
2011-07-28 12:10:00,81.56,81.56,81.39,81.41,10975.484665093856,64.7266,64.7266,64.5917,64.6076,10975.4847
2011-07-28 12:15:00,81.42,81.43,81.37,81.37,3590.111806339112,64.6155,64.6234,64.5758,64.5758,3590.1118
2011-07-28 12:20:00,81.37,81.44,81.37,81.44,4410.708790645194,64.5758,64.6314,64.5758,64.6314,4410.7088
2011-07-28 12:25:00,81.46,81.5,81.45,81.48,3897.8356754538927,64.6472,64.679,64.6393,64.6631,3897.8357
2011-07-28 12:30:00,81.48,81.52,81.48,81.51,2359.216329879988,64.6631,64.6949,64.6631,64.6869,2359.2163
2011-07-28 12:35:00,81.52,81.53,81.45,81.48,4821.007282798236,64.6949,64.7028,64.6393,64.6631,4821.0073
2011-07-28 12:40:00,81.48,81.53,81.45,81.46,5333.880397989537,64.6631,64.7028,64.6393,64.6472,5333.8804
2011-07-28 12:45:00,81.47,81.47,81.42,81.45,3590.111806339112,64.6552,64.6552,64.6155,64.6393,3590.1118
2011-07-28 12:50:00,81.44,81.44,81.39,81.42,6154.47738229562,64.6314,64.6314,64.5917,64.6155,6154.4774
2011-07-28 12:55:00,81.45,81.5,81.45,81.47,6154.47738229562,64.6393,64.679,64.6393,64.6552,6154.4774
2011-07-28 13:00:00,81.5,81.51,81.4,81.43,18258.28290081034,64.679,64.6869,64.5996,64.6234,18258.2829
2011-07-28 13:05:00,81.42,81.47,81.37,81.37,5436.455021027798,64.6155,64.6552,64.5758,64.5758,5436.455
2011-07-28 13:10:00,81.36,81.44,81.36,81.4,9744.58918863473,64.5679,64.6314,64.5679,64.5996,9744.5892
2011-07-28 13:15:00,81.39,81.43,81.34,81.37,6154.47738229562,64.5917,64.6234,64.552,64.5758,6154.4774
2011-07-28 13:20:00,81.38,81.4,81.3,81.31,5128.731151913016,64.5837,64.5996,64.5203,64.5282,5128.7312
2011-07-28 13:25:00,81.3,81.41,81.3,81.41,5436.455021027798,64.5203,64.6076,64.5203,64.6076,5436.455
2011-07-28 13:30:00,81.41,81.44,81.34,81.36,9744.58918863473,64.6076,64.6314,64.552,64.5679,9744.5892
2011-07-28 13:35:00,81.37,81.43,81.37,81.38,8513.693712175607,64.5758,64.6234,64.5758,64.5837,8513.6937
2011-07-28 13:40:00,81.4,81.48,81.39,81.42,9744.58918863473,64.5996,64.6631,64.5917,64.6155,9744.5892
2011-07-28 13:45:00,81.45,81.46,81.39,81.43,12206.38014155298,64.6393,64.6472,64.5917,64.6234,12206.3801
2011-07-28 13:50:00,81.43,81.48,81.4,81.41,9231.71607344343,64.6234,64.6631,64.5996,64.6076,9231.7161
2011-07-28 13:55:00,81.4,81.46,81.37,81.44,17642.835162580777,64.5996,64.6472,64.5758,64.6314,17642.8352
2011-07-28 14:00:00,81.44,81.47,81.38,81.38,7693.096727869524,64.6314,64.6552,64.5837,64.5837,7693.0967
2011-07-28 14:05:00,81.39,81.39,81.26,81.27,18053.13365473381,64.5917,64.5917,64.4885,64.4965,18053.1337
2011-07-28 14:10:00,81.26,81.27,81.18,81.23,8103.395220022566,64.4885,64.4965,64.425,64.4647,8103.3952
2011-07-28 14:15:00,81.24,81.29,81.23,81.26,8821.417581290389,64.4726,64.5123,64.4647,64.4885,8821.4176
2011-07-28 14:20:00,81.27,81.34,81.25,81.31,5641.604267104318,64.4965,64.552,64.4806,64.5282,5641.6043
2011-07-28 14:25:00,81.3,81.31,81.22,81.28,7487.947481793004,64.5203,64.5282,64.4568,64.5044,7487.9475
2011-07-28 14:30:00,81.28,81.28,81.17,81.25,11590.932403323415,64.5044,64.5044,64.4171,64.4806,11590.9324
2011-07-28 14:35:00,81.26,81.26,81.13,81.14,7180.223612678223,64.4885,64.4885,64.3853,64.3933,7180.2236
2011-07-28 14:40:00,81.13,81.22,81.13,81.21,6769.925120525182,64.3853,64.4568,64.3853,64.4488,6769.9251
2011-07-28 14:45:00,81.2,81.21,81.13,81.17,6872.499743563442,64.4409,64.4488,64.3853,64.4171,6872.4997
2011-07-28 14:50:00,81.18,81.25,81.18,81.25,8616.268335213868,64.425,64.4806,64.425,64.4806,8616.2683
2011-07-28 14:55:00,81.25,81.25,81.17,81.21,13232.126371935585,64.4806,64.4806,64.4171,64.4488,13232.1264
2011-07-28 15:00:00,81.21,81.22,81.14,81.17,11283.208534208636,64.4488,64.4568,64.3933,64.4171,11283.2085
2011-07-28 15:05:00,81.16,81.21,81.11,81.17,11488.357780285158,64.4092,64.4488,64.3695,64.4171,11488.3578
2011-07-28 15:10:00,81.15,81.19,81.13,81.16,8821.417581290389,64.4012,64.433,64.3853,64.4092,8821.4176
2011-07-28 15:15:00,81.15,81.16,81.08,81.14,12411.5293876295,64.4012,64.4092,64.3457,64.3933,12411.5294
2011-07-28 15:20:00,81.13,81.13,81.0,81.0,10872.910042055595,64.3853,64.3853,64.2822,64.2822,10872.91
2011-07-28 15:25:00,80.99,81.05,80.86,80.89,13847.574110165144,64.2742,64.3219,64.1711,64.1949,13847.5741
2011-07-28 15:30:00,80.89,80.91,80.79,80.82,13437.275618012103,64.1949,64.2108,64.1155,64.1393,13437.2756
2011-07-28 15:35:00,80.82,80.94,80.81,80.91,18566.00676992512,64.1393,64.2346,64.1314,64.2108,18566.0068
2011-07-28 15:40:00,80.91,80.91,80.75,80.76,29541.491435018976,64.2108,64.2108,64.0838,64.0917,29541.4914
2011-07-28 15:45:00,80.76,80.82,80.65,80.74,28823.469073751152,64.0917,64.1393,64.0044,64.0758,28823.4691
2011-07-28 15:50:00,80.76,80.86,80.74,80.85,37337.16278592676,64.0917,64.1711,64.0758,64.1631,37337.1628
2011-07-28 15:55:00,80.84,80.87,80.8,80.85,30464.66304236332,64.1552,64.179,64.1235,64.1631,30464.663
2011-07-29 09:30:00,80.26,80.68,80.16,80.29,23899.887167914658,63.6949,64.0282,63.6155,63.7187,23899.8872
2011-07-29 09:35:00,80.37,80.37,80.15,80.2,10154.887680787771,63.7822,63.7822,63.6076,63.6473,10154.8877
2011-07-29 09:40:00,80.21,80.47,80.16,80.2,13232.126371935585,63.6552,63.8616,63.6155,63.6473,13232.1264
2011-07-29 09:45:00,80.22,80.41,80.16,80.38,16206.790440045132,63.6632,63.814,63.6155,63.7901,16206.7904
2011-07-29 09:50:00,80.44,80.53,80.36,80.51,24105.036413991176,63.8378,63.9092,63.7743,63.8933,24105.0364
2011-07-29 09:55:00,80.48,80.7,80.35,80.69,24617.90952918248,63.8695,64.0441,63.7663,64.0362,24617.9095
2011-07-29 10:00:00,80.66,80.74,80.59,80.74,31798.1331418607,64.0124,64.0758,63.9568,64.0758,31798.1331
2011-07-29 10:05:00,80.75,80.93,80.75,80.9,25028.20802133552,64.0838,64.2266,64.0838,64.2028,25028.208
2011-07-29 10:10:00,80.9,80.92,80.84,80.92,13129.551748897322,64.2028,64.2187,64.1552,64.2187,13129.5517
2011-07-29 10:15:00,80.91,80.92,80.65,80.68,10565.186172940814,64.2108,64.2187,64.0044,64.0282,10565.1862
2011-07-29 10:20:00,80.69,80.87,80.66,80.8,12206.38014155298,64.0362,64.179,64.0124,64.1235,12206.3801
2011-07-29 10:25:00,80.78,80.8,80.72,80.78,33029.028618319826,64.1076,64.1235,64.06,64.1076,33029.0286
2011-07-29 10:30:00,80.79,80.88,80.7,80.85,30669.81228843984,64.1155,64.1869,64.0441,64.1631,30669.8123
2011-07-29 10:35:00,80.85,80.92,80.71,80.79,18053.13365473381,64.1631,64.2187,64.052,64.1155,18053.1337
2011-07-29 10:40:00,80.81,80.86,80.69,80.86,29951.789927172016,64.1314,64.1711,64.0362,64.1711,29951.7899
2011-07-29 10:45:00,80.85,81.0,80.71,80.97,13437.275618012103,64.1631,64.2822,64.052,64.2584,13437.2756
2011-07-29 10:50:00,80.98,81.26,80.98,81.26,8411.119089137346,64.2663,64.4885,64.2663,64.4885,8411.1191
2011-07-29 10:55:00,81.24,81.31,81.16,81.16,15899.06657093035,64.4726,64.5282,64.4092,64.4092,15899.0666
2011-07-29 11:00:00,81.17,81.21,81.13,81.18,6257.0520053338805,64.4171,64.4488,64.3853,64.425,6257.052
2011-07-29 11:05:00,81.18,81.49,81.18,81.47,10667.760795979077,64.425,64.671,64.425,64.6552,10667.7608
2011-07-29 11:10:00,81.48,81.55,81.37,81.4,13539.850241050364,64.6631,64.7187,64.5758,64.5996,13539.8502
2011-07-29 11:15:00,81.41,81.54,81.38,81.52,13026.977125859064,64.6076,64.7107,64.5837,64.6949,13026.9771
2011-07-29 11:20:00,81.51,81.52,81.41,81.44,7693.096727869524,64.6869,64.6949,64.6076,64.6314,7693.0967
2011-07-29 11:25:00,81.45,81.47,81.28,81.29,9026.566827366907,64.6393,64.6552,64.5044,64.5123,9026.5668
2011-07-29 11:30:00,81.29,81.31,81.21,81.27,8616.268335213868,64.5123,64.5282,64.4488,64.4965,8616.2683
2011-07-29 11:35:00,81.27,81.29,81.2,81.24,6975.074366601702,64.4965,64.5123,64.4409,64.4726,6975.0744
2011-07-29 11:40:00,81.23,81.36,81.22,81.24,10154.887680787771,64.4647,64.5679,64.4568,64.4726,10154.8877
2011-07-29 11:45:00,81.24,81.28,81.09,81.14,7693.096727869524,64.4726,64.5044,64.3536,64.3933,7693.0967
2011-07-29 11:50:00,81.13,81.21,81.1,81.17,5641.604267104318,64.3853,64.4488,64.3615,64.4171,5641.6043
2011-07-29 11:55:00,81.2,81.25,81.18,81.23,5333.880397989537,64.4409,64.4806,64.425,64.4647,5333.8804
2011-07-29 12:00:00,81.22,81.25,81.11,81.14,10565.186172940814,64.4568,64.4806,64.3695,64.3933,10565.1862
2011-07-29 12:05:00,81.16,81.21,81.07,81.2,7487.947481793004,64.4092,64.4488,64.3377,64.4409,7487.9475
2011-07-29 12:10:00,81.2,81.27,81.1,81.1,11693.507026361678,64.4409,64.4965,64.3615,64.3615,11693.507
2011-07-29 12:15:00,81.12,81.28,81.11,81.26,20002.051492460763,64.3774,64.5044,64.3695,64.4885,20002.0515
2011-07-29 12:20:00,81.26,81.3,81.24,81.28,16104.215817006872,64.4885,64.5203,64.4726,64.5044,16104.2158
2011-07-29 12:25:00,81.29,81.33,81.26,81.29,7282.798235716484,64.5123,64.5441,64.4885,64.5123,7282.7982
2011-07-29 12:30:00,81.29,81.33,81.12,81.15,9642.014565596472,64.5123,64.5441,64.3774,64.4012,9642.0146
2011-07-29 12:35:00,81.16,81.29,81.14,81.27,11796.081649399935,64.4092,64.5123,64.3933,64.4965,11796.0816
2011-07-29 12:40:00,81.27,81.31,81.25,81.27,5436.455021027798,64.4965,64.5282,64.4806,64.4965,5436.455
2011-07-29 12:45:00,81.26,81.28,81.15,81.17,18053.13365473381,64.4885,64.5044,64.4012,64.4171,18053.1337
2011-07-29 12:50:00,81.19,81.28,81.19,81.23,6564.775874448661,64.433,64.5044,64.433,64.4647,6564.7759
2011-07-29 12:55:00,81.23,81.29,81.21,81.21,5436.455021027798,64.4647,64.5123,64.4488,64.4488,5436.455
2011-07-29 13:00:00,81.19,81.26,81.19,81.19,6051.902759257359,64.433,64.4885,64.433,64.433,6051.9028
2011-07-29 13:05:00,81.19,81.33,81.17,81.3,5128.731151913016,64.433,64.5441,64.4171,64.5203,5128.7312
2011-07-29 13:10:00,81.31,81.32,81.25,81.28,4513.283413683455,64.5282,64.5361,64.4806,64.5044,4513.2834
2011-07-29 13:15:00,81.28,81.3,81.26,81.29,6257.0520053338805,64.5044,64.5203,64.4885,64.5123,6257.052
2011-07-29 13:20:00,81.31,81.46,81.31,81.44,12719.25325674428,64.5282,64.6472,64.5282,64.6314,12719.2533
2011-07-29 13:25:00,81.46,81.46,81.41,81.42,6051.902759257359,64.6472,64.6472,64.6076,64.6155,6051.9028
2011-07-29 13:30:00,81.4,81.45,81.31,81.42,18258.28290081034,64.5996,64.6393,64.5282,64.6155,18258.2829
2011-07-29 13:35:00,81.42,81.48,81.4,81.47,8000.820596984306,64.6155,64.6631,64.5996,64.6552,8000.8206
2011-07-29 13:40:00,81.48,81.5,81.43,81.46,8513.693712175607,64.6631,64.679,64.6234,64.6472,8513.6937
2011-07-29 13:45:00,81.46,81.54,81.44,81.5,7898.245973946045,64.6472,64.7107,64.6314,64.679,7898.246
2011-07-29 13:50:00,81.49,81.53,81.45,81.45,7590.522104831264,64.671,64.7028,64.6393,64.6393,7590.5221
2011-07-29 13:55:00,81.45,81.51,81.43,81.49,5846.753513180839,64.6393,64.6869,64.6234,64.671,5846.7535
2011-07-29 14:00:00,81.47,81.5,81.42,81.43,6257.0520053338805,64.6552,64.679,64.6155,64.6234,6257.052
2011-07-29 14:05:00,81.44,81.53,81.44,81.49,7385.372858754744,64.6314,64.7028,64.6314,64.671,7385.3729
2011-07-29 14:10:00,81.48,81.48,81.37,81.39,10975.484665093856,64.6631,64.6631,64.5758,64.5917,10975.4847
2011-07-29 14:15:00,81.38,81.46,81.37,81.42,24002.46179095292,64.5837,64.6472,64.5758,64.6155,24002.4618
2011-07-29 14:20:00,81.42,81.48,81.37,81.48,15693.91732485383,64.6155,64.6631,64.5758,64.6631,15693.9173
2011-07-29 14:25:00,81.49,81.49,81.46,81.49,9539.43994255821,64.671,64.671,64.6472,64.671,9539.4399
2011-07-29 14:30:00,81.5,81.52,81.44,81.5,17129.962047389476,64.679,64.6949,64.6314,64.679,17129.962
2011-07-29 14:35:00,81.5,81.65,81.49,81.64,14565.596471432968,64.679,64.798,64.671,64.7901,14565.5965
2011-07-29 14:40:00,81.64,81.71,81.6,81.66,52415.63237255103,64.7901,64.8456,64.7583,64.806,52415.6324
2011-07-29 14:45:00,81.65,81.67,81.62,81.63,16719.663555236435,64.798,64.8139,64.7742,64.7822,16719.6636
2011-07-29 14:50:00,81.63,81.69,81.62,81.69,11693.507026361678,64.7822,64.8298,64.7742,64.8298,11693.507
2011-07-29 14:55:00,81.69,81.73,81.54,81.54,29541.491435018976,64.8298,64.8615,64.7107,64.7107,29541.4914
2011-07-29 15:00:00,81.54,81.6,81.5,81.6,14463.021848394706,64.7107,64.7583,64.679,64.7583,14463.0218
2011-07-29 15:05:00,81.59,81.65,81.58,81.65,14770.745717509488,64.7504,64.798,64.7425,64.798,14770.7457
2011-07-29 15:10:00,81.65,81.72,81.65,81.69,24310.1856600677,64.798,64.8536,64.798,64.8298,24310.1857
2011-07-29 15:15:00,81.7,81.75,81.66,81.67,21232.94696891989,64.8377,64.8774,64.806,64.8139,21232.947
2011-07-29 15:20:00,81.67,81.68,81.53,81.53,23181.86480664684,64.8139,64.8218,64.7028,64.7028,23181.8648
2011-07-29 15:25:00,81.52,81.58,81.45,81.58,45030.259513796285,64.6949,64.7425,64.6393,64.7425,45030.2595
2011-07-29 15:30:00,81.57,81.57,81.45,81.47,26669.401989947684,64.7345,64.7345,64.6393,64.6552,26669.402
2011-07-29 15:35:00,81.46,81.57,81.44,81.57,35695.96881731459,64.6472,64.7345,64.6314,64.7345,35695.9688
2011-07-29 15:40:00,81.57,81.64,81.52,81.57,46056.00574417889,64.7345,64.7901,64.6949,64.7345,46056.0057
2011-07-29 15:45:00,81.57,81.6,81.38,81.39,183198.2767463329,64.7345,64.7583,64.5837,64.5917,183198.2767
2011-07-29 15:50:00,81.4,81.49,81.37,81.48,38773.2075084624,64.5996,64.671,64.5758,64.6631,38773.2075
2011-07-29 15:55:00,81.49,81.57,81.45,81.51,129346.59965124627,64.671,64.7345,64.6393,64.6869,129346.5997
2011-08-01 09:30:00,82.05,82.05,81.54,81.54,33541.90173351113,65.1155,65.1155,64.7107,64.7107,33541.9017
2011-08-01 09:35:00,81.53,81.9,81.5,81.9,15899.06657093035,64.7028,64.9964,64.679,64.9964,15899.0666
2011-08-01 09:40:00,81.83,81.89,81.71,81.85,23489.588675761617,64.9409,64.9885,64.8456,64.9567,23489.5887
2011-08-01 09:45:00,81.85,81.87,81.66,81.7,29336.342188942454,64.9567,64.9726,64.806,64.8377,29336.3422
2011-08-01 09:50:00,81.69,81.7,81.5,81.53,25746.230382603346,64.8298,64.8377,64.679,64.7028,25746.2304
2011-08-01 09:55:00,81.52,81.55,81.48,81.48,13642.424864088624,64.6949,64.7187,64.6631,64.6631,13642.4249
2011-08-01 10:00:00,81.47,81.48,80.45,80.52,66263.20648271617,64.6552,64.6631,63.8457,63.9012,66263.2065
2011-08-01 10:05:00,80.53,80.77,80.44,80.74,24105.036413991176,63.9092,64.0996,63.8378,64.0758,24105.0364
2011-08-01 10:10:00,80.73,80.89,80.71,80.78,24515.33490614422,64.0679,64.1949,64.052,64.1076,24515.3349
2011-08-01 10:15:00,80.77,80.89,80.74,80.87,15181.044209662528,64.0996,64.1949,64.0758,64.179,15181.0442
2011-08-01 10:20:00,80.88,80.89,80.67,80.8,10257.462303826032,64.1869,64.1949,64.0203,64.1235,10257.4623
2011-08-01 10:25:00,80.81,80.99,80.81,80.99,21540.670838034668,64.1314,64.2742,64.1314,64.2742,21540.6708
2011-08-01 10:30:00,80.98,81.11,80.9,80.91,42158.170068725,64.2663,64.3695,64.2028,64.2108,42158.1701
2011-08-01 10:35:00,80.91,80.91,80.62,80.69,29131.19294286593,64.2108,64.2108,63.9806,64.0362,29131.1929
2011-08-01 10:40:00,80.71,80.72,80.57,80.61,24002.46179095292,64.052,64.06,63.9409,63.9727,24002.4618
2011-08-01 10:45:00,80.63,80.76,80.58,80.64,25438.506513488563,63.9885,64.0917,63.9489,63.9965,25438.5065
2011-08-01 10:50:00,80.64,80.78,80.53,80.58,19694.327623345984,63.9965,64.1076,63.9092,63.9489,19694.3276
2011-08-01 10:55:00,80.57,80.62,80.49,80.52,17950.559031695557,63.9409,63.9806,63.8774,63.9012,17950.559
2011-08-01 11:00:00,80.51,80.56,80.23,80.36,19591.753000307723,63.8933,63.933,63.6711,63.7743,19591.753
2011-08-01 11:05:00,80.34,80.34,80.19,80.31,19078.87988511642,63.7584,63.7584,63.6394,63.7346,19078.8799
2011-08-01 11:10:00,80.31,80.35,80.13,80.22,21540.670838034668,63.7346,63.7663,63.5917,63.6632,21540.6708
2011-08-01 11:15:00,80.22,80.28,80.11,80.13,14360.447225356444,63.6632,63.7108,63.5759,63.5917,14360.4472
2011-08-01 11:20:00,80.15,80.29,80.13,80.21,17232.536670427737,63.6076,63.7187,63.5917,63.6552,17232.5367
2011-08-01 11:25:00,80.17,80.33,80.09,80.25,14975.894963586008,63.6235,63.7505,63.56,63.687,14975.895
2011-08-01 11:30:00,80.23,80.24,79.83,79.93,32003.282387937223,63.6711,63.679,63.3537,63.433,32003.2824
2011-08-01 11:35:00,79.93,79.93,79.47,79.64,27489.99897425377,63.433,63.433,63.068,63.2029,27489.999
2011-08-01 11:40:00,79.63,79.71,79.4,79.48,20514.924607652065,63.1949,63.2584,63.0124,63.0759,20514.9246
2011-08-01 11:45:00,79.48,79.58,79.24,79.34,35490.81957123808,63.0759,63.1553,62.8854,62.9648,35490.8196
2011-08-01 11:50:00,79.35,79.51,79.33,79.41,21438.09621499641,62.9727,63.0997,62.9569,63.0203,21438.0962
2011-08-01 11:55:00,79.42,79.47,79.35,79.35,20617.49923069033,63.0283,63.068,62.9727,62.9727,20617.4992
2011-08-01 12:00:00,79.35,79.58,79.35,79.57,20822.648476766848,62.9727,63.1553,62.9727,63.1473,20822.6485
2011-08-01 12:05:00,79.56,79.57,79.39,79.41,17642.835162580777,63.1394,63.1473,63.0045,63.0203,17642.8352
2011-08-01 12:10:00,79.4,79.51,79.36,79.36,18668.58139296338,63.0124,63.0997,62.9807,62.9807,18668.5814
2011-08-01 12:15:00,79.38,79.43,79.26,79.28,18360.8575238486,62.9965,63.0362,62.9013,62.9172,18360.8575
2011-08-01 12:20:00,79.28,79.46,79.23,79.28,22976.71556057032,62.9172,63.06,62.8775,62.9172,22976.7156
2011-08-01 12:25:00,79.28,79.42,79.28,79.36,13129.551748897322,62.9172,63.0283,62.9172,62.9807,13129.5517
2011-08-01 12:30:00,79.38,79.44,79.33,79.39,8718.842958252128,62.9965,63.0442,62.9569,63.0045,8718.843
2011-08-01 12:35:00,79.4,79.48,79.39,79.46,7180.223612678223,63.0124,63.0759,63.0045,63.06,7180.2236
2011-08-01 12:40:00,79.45,79.45,79.35,79.35,6462.201251410401,63.0521,63.0521,62.9727,62.9727,6462.2013
2011-08-01 12:45:00,79.37,79.52,79.36,79.48,17335.111293465994,62.9886,63.1076,62.9807,63.0759,17335.1113
2011-08-01 12:50:00,79.47,79.64,79.47,79.62,12308.95476459124,63.068,63.2029,63.068,63.187,12308.9548
2011-08-01 12:55:00,79.61,79.63,79.54,79.6,11385.783157246897,63.1791,63.1949,63.1235,63.1711,11385.7832
2011-08-01 13:00:00,79.61,79.65,79.57,79.59,14565.596471432968,63.1791,63.2108,63.1473,63.1632,14565.5965
2011-08-01 13:05:00,79.58,79.58,79.41,79.43,15591.34270181557,63.1553,63.1553,63.0203,63.0362,15591.3427
2011-08-01 13:10:00,79.42,79.42,79.32,79.33,10667.760795979077,63.0283,63.0283,62.9489,62.9569,10667.7608
2011-08-01 13:15:00,79.33,79.35,79.25,79.32,14463.021848394706,62.9569,62.9727,62.8934,62.9489,14463.0218
2011-08-01 13:20:00,79.33,79.36,79.26,79.27,19489.17837726946,62.9569,62.9807,62.9013,62.9092,19489.1784
2011-08-01 13:25:00,79.33,79.34,79.21,79.22,9231.71607344343,62.9569,62.9648,62.8616,62.8696,9231.7161
2011-08-01 13:30:00,79.24,79.26,79.23,79.25,17745.40978561904,62.8854,62.9013,62.8775,62.8934,17745.4098
2011-08-01 13:35:00,79.24,79.27,79.19,79.25,16104.215817006872,62.8854,62.9092,62.8457,62.8934,16104.2158
2011-08-01 13:40:00,79.24,79.28,79.21,79.25,24720.48415222074,62.8854,62.9172,62.8616,62.8934,24720.4842
2011-08-01 13:45:00,79.25,79.25,79.17,79.23,19284.029131192943,62.8934,62.8934,62.8299,62.8775,19284.0291
2011-08-01 13:50:00,79.23,79.37,79.23,79.37,10872.910042055595,62.8775,62.9886,62.8775,62.9886,10872.91
2011-08-01 13:55:00,79.37,79.53,79.36,79.53,15796.491947892093,62.9886,63.1156,62.9807,63.1156,15796.4919
2011-08-01 14:00:00,79.52,79.53,79.43,79.44,8000.820596984306,63.1076,63.1156,63.0362,63.0442,8000.8206
2011-08-01 14:05:00,79.43,79.44,79.38,79.39,10975.484665093856,63.0362,63.0442,62.9965,63.0045,10975.4847
2011-08-01 14:10:00,79.36,79.38,79.25,79.28,7898.245973946045,62.9807,62.9965,62.8934,62.9172,7898.246
2011-08-01 14:15:00,79.28,79.35,79.19,79.31,6975.074366601702,62.9172,62.9727,62.8457,62.941,6975.0744
2011-08-01 14:20:00,79.3,79.4,79.26,79.32,10052.313057749512,62.933,63.0124,62.9013,62.9489,10052.3131
2011-08-01 14:25:00,79.32,79.37,79.26,79.29,10975.484665093856,62.9489,62.9886,62.9013,62.9251,10975.4847
2011-08-01 14:30:00,79.29,79.46,79.29,79.43,9026.566827366907,62.9251,63.06,62.9251,63.0362,9026.5668
2011-08-01 14:35:00,79.41,79.48,79.39,79.47,11693.507026361678,63.0203,63.0759,63.0045,63.068,11693.507
2011-08-01 14:40:00,79.48,79.55,79.47,79.5,9642.014565596472,63.0759,63.1314,63.068,63.0918,9642.0146
2011-08-01 14:45:00,79.51,79.63,79.51,79.59,16309.365063083393,63.0997,63.1949,63.0997,63.1632,16309.3651
2011-08-01 14:50:00,79.58,79.75,79.56,79.74,14975.894963586008,63.1553,63.2902,63.1394,63.2822,14975.895
2011-08-01 14:55:00,79.75,80.01,79.74,80.01,43081.341676069336,63.2902,63.4965,63.2822,63.4965,43081.3417
2011-08-01 15:00:00,80.0,80.17,79.99,80.1,40004.10298492153,63.4886,63.6235,63.4806,63.5679,40004.103
2011-08-01 15:05:00,80.11,80.29,80.05,80.28,45235.40875987281,63.5759,63.7187,63.5283,63.7108,45235.4088
2011-08-01 15:10:00,80.29,80.43,80.27,80.43,43389.06554518412,63.7187,63.8298,63.7028,63.8298,43389.0655
2011-08-01 15:15:00,80.42,80.42,80.28,80.4,37029.43891681198,63.8219,63.8219,63.7108,63.806,37029.4389
2011-08-01 15:20:00,80.41,80.41,80.31,80.36,27695.148220330288,63.814,63.814,63.7346,63.7743,27695.1482
2011-08-01 15:25:00,80.39,80.44,80.32,80.36,29849.215304133755,63.7981,63.8378,63.7425,63.7743,29849.2153
2011-08-01 15:30:00,80.36,80.36,80.04,80.06,32105.857010975484,63.7743,63.7743,63.5203,63.5362,32105.857
2011-08-01 15:35:00,80.06,80.22,79.93,80.2,36311.41655554416,63.5362,63.6632,63.433,63.6473,36311.4166
2011-08-01 15:40:00,80.21,80.33,80.18,80.27,33029.028618319826,63.6552,63.7505,63.6314,63.7028,33029.0286
2011-08-01 15:45:00,80.28,80.36,80.19,80.21,61237.049953841415,63.7108,63.7743,63.6394,63.6552,61237.05
2011-08-01 15:50:00,80.21,80.26,80.19,80.23,68314.69894348137,63.6552,63.6949,63.6394,63.6711,68314.6989
2011-08-01 15:55:00,80.21,80.3,80.17,80.24,82572.57154579957,63.6552,63.7267,63.6235,63.679,82572.5715
2011-08-02 09:30:00,79.5,80.38,79.5,80.1,72315.10924197354,63.0918,63.7901,63.0918,63.5679,72315.1092
2011-08-02 09:35:00,80.06,80.09,79.03,79.18,59185.55749307621,63.5362,63.56,62.7188,62.8378,59185.5575
2011-08-02 09:40:00,79.18,79.2,78.4,79.03,99702.53359318904,62.8378,62.8537,62.2188,62.7188,99702.5336
2011-08-02 09:45:00,79.01,79.25,79.01,79.11,18771.15601600164,62.7029,62.8934,62.7029,62.7823,18771.156
2011-08-02 09:50:00,79.12,79.26,79.02,79.24,18155.70827777208,62.7902,62.9013,62.7108,62.8854,18155.7083
2011-08-02 09:55:00,79.23,79.26,78.95,79.14,16719.663555236435,62.8775,62.9013,62.6553,62.8061,16719.6636
2011-08-02 10:00:00,79.16,79.22,78.88,79.17,50774.43840393886,62.8219,62.8696,62.5997,62.8299,50774.4384
2011-08-02 10:05:00,79.12,79.47,79.04,79.38,43389.06554518412,62.7902,63.068,62.7267,62.9965,43389.0655
2011-08-02 10:10:00,79.39,79.45,79.05,79.17,19078.87988511642,63.0045,63.0521,62.7346,62.8299,19078.8799
2011-08-02 10:15:00,79.18,79.19,78.81,78.96,28926.043696789413,62.8378,62.8457,62.5442,62.6632,28926.0437
2011-08-02 10:20:00,78.97,79.04,78.91,79.04,7590.522104831264,62.6712,62.7267,62.6235,62.7267,7590.5221
2011-08-02 10:25:00,79.05,79.2,78.89,79.18,10052.313057749512,62.7346,62.8537,62.6077,62.8378,10052.3131
2011-08-02 10:30:00,79.16,79.2,78.94,79.08,22258.69319930249,62.8219,62.8537,62.6473,62.7585,22258.6932
2011-08-02 10:35:00,79.09,79.3,79.06,79.21,25233.35726741204,62.7664,62.933,62.7426,62.8616,25233.3573
2011-08-02 10:40:00,79.15,79.33,79.1,79.3,7180.223612678223,62.814,62.9569,62.7743,62.933,7180.2236
2011-08-02 10:45:00,79.31,79.31,79.06,79.06,21027.797722843367,62.941,62.941,62.7426,62.7426,21027.7977
2011-08-02 10:50:00,79.05,79.11,78.8,78.85,25233.35726741204,62.7346,62.7823,62.5362,62.5759,25233.3573
2011-08-02 10:55:00,78.87,78.99,78.78,78.94,12616.67863370602,62.5918,62.687,62.5204,62.6473,12616.6786
2011-08-02 11:00:00,78.94,79.04,78.89,79.03,11180.633911170376,62.6473,62.7267,62.6077,62.7188,11180.6339
2011-08-02 11:05:00,79.04,79.21,79.04,79.08,7898.245973946045,62.7267,62.8616,62.7267,62.7585,7898.246
2011-08-02 11:10:00,79.05,79.1,78.98,79.08,16309.365063083393,62.7346,62.7743,62.6791,62.7585,16309.3651
2011-08-02 11:15:00,79.04,79.15,79.02,79.04,8821.417581290389,62.7267,62.814,62.7108,62.7267,8821.4176
2011-08-02 11:20:00,79.03,79.09,78.95,79.02,9334.29069648169,62.7188,62.7664,62.6553,62.7108,9334.2907
2011-08-02 11:25:00,79.03,79.03,78.85,78.85,35183.09570212329,62.7188,62.7188,62.5759,62.5759,35183.0957
2011-08-02 11:30:00,78.84,78.92,78.61,78.61,19181.45450815468,62.568,62.6315,62.3855,62.3855,19181.4545
2011-08-02 11:35:00,78.62,78.67,78.57,78.65,22566.41706841727,62.3934,62.4331,62.3537,62.4172,22566.4171
2011-08-02 11:40:00,78.66,78.87,78.66,78.85,60724.17683865011,62.4251,62.5918,62.4251,62.5759,60724.1768
2011-08-02 11:45:00,78.84,78.97,78.83,78.94,10462.611549902556,62.568,62.6712,62.5601,62.6473,10462.6115
2011-08-02 11:50:00,78.96,79.03,78.82,78.82,13950.148733203405,62.6632,62.7188,62.5521,62.5521,13950.1487
2011-08-02 11:55:00,78.81,78.81,78.65,78.69,29233.767565904192,62.5442,62.5442,62.4172,62.4489,29233.7676
2011-08-02 12:00:00,78.69,78.71,78.6,78.68,17232.536670427737,62.4489,62.4648,62.3775,62.441,17232.5367
2011-08-02 12:05:00,78.68,78.75,78.67,78.72,8616.268335213868,62.441,62.4966,62.4331,62.4728,8616.2683
2011-08-02 12:10:00,78.73,78.75,78.65,78.72,14770.745717509488,62.4807,62.4966,62.4172,62.4728,14770.7457
2011-08-02 12:15:00,78.72,78.85,78.7,78.85,6051.902759257359,62.4728,62.5759,62.4569,62.5759,6051.9028
2011-08-02 12:20:00,78.85,79.13,78.85,79.06,18771.15601600164,62.5759,62.7981,62.5759,62.7426,18771.156
2011-08-02 12:25:00,79.06,79.1,79.06,79.09,6051.902759257359,62.7426,62.7743,62.7426,62.7664,6051.9028
2011-08-02 12:30:00,79.1,79.14,79.01,79.07,15899.06657093035,62.7743,62.8061,62.7029,62.7505,15899.0666
2011-08-02 12:35:00,79.06,79.06,78.89,78.93,5641.604267104318,62.7426,62.7426,62.6077,62.6394,5641.6043
2011-08-02 12:40:00,78.93,79.04,78.93,78.93,6975.074366601702,62.6394,62.7267,62.6394,62.6394,6975.0744
2011-08-02 12:45:00,78.91,78.91,78.66,78.66,8308.544466099087,62.6235,62.6235,62.4251,62.4251,8308.5445
2011-08-02 12:50:00,78.68,78.68,78.56,78.57,8513.693712175607,62.441,62.441,62.3458,62.3537,8513.6937
2011-08-02 12:55:00,78.55,78.68,78.51,78.54,8205.969843060826,62.3378,62.441,62.3061,62.3299,8205.9698
2011-08-02 13:00:00,78.57,78.73,78.57,78.69,9642.014565596472,62.3537,62.4807,62.3537,62.4489,9642.0146
2011-08-02 13:05:00,78.68,78.73,78.66,78.69,12001.23089547646,62.441,62.4807,62.4251,62.4489,12001.2309
2011-08-02 13:10:00,78.69,78.7,78.65,78.67,27284.849728177247,62.4489,62.4569,62.4172,62.4331,27284.8497
2011-08-02 13:15:00,78.67,78.83,78.67,78.73,6564.775874448661,62.4331,62.5601,62.4331,62.4807,6564.7759
2011-08-02 13:20:00,78.72,78.75,78.67,78.7,16206.790440045132,62.4728,62.4966,62.4331,62.4569,16206.7904
2011-08-02 13:25:00,78.69,78.72,78.67,78.69,9847.163811672992,62.4489,62.4728,62.4331,62.4489,9847.1638
2011-08-02 13:30:00,78.7,78.72,78.67,78.69,6462.201251410401,62.4569,62.4728,62.4331,62.4489,6462.2013
2011-08-02 13:35:00,78.69,78.72,78.64,78.71,31695.558518822443,62.4489,62.4728,62.4093,62.4648,31695.5585
2011-08-02 13:40:00,78.72,78.74,78.67,78.71,8821.417581290389,62.4728,62.4886,62.4331,62.4648,8821.4176
2011-08-02 13:45:00,78.72,78.76,78.61,78.65,16514.514309159913,62.4728,62.5045,62.3855,62.4172,16514.5143
2011-08-02 13:50:00,78.65,78.65,78.49,78.5,17847.984408657296,62.4172,62.4172,62.2902,62.2982,17847.9844
2011-08-02 13:55:00,78.5,78.5,78.17,78.26,27797.72284336855,62.2982,62.2982,62.0363,62.1077,27797.7228
2011-08-02 14:00:00,78.26,78.39,78.25,78.31,15899.06657093035,62.1077,62.2109,62.0998,62.1474,15899.0666
2011-08-02 14:05:00,78.29,78.42,78.29,78.3,12103.80551851472,62.1315,62.2347,62.1315,62.1394,12103.8055
2011-08-02 14:10:00,78.3,78.45,78.3,78.43,5641.604267104318,62.1394,62.2585,62.1394,62.2426,5641.6043
2011-08-02 14:15:00,78.44,78.54,78.41,78.51,10154.887680787771,62.2505,62.3299,62.2267,62.3061,10154.8877
2011-08-02 14:20:00,78.52,78.56,78.44,78.47,17232.536670427737,62.314,62.3458,62.2505,62.2744,17232.5367
2011-08-02 14:25:00,78.46,78.51,78.46,78.5,10872.910042055595,62.2664,62.3061,62.2664,62.2982,10872.91
2011-08-02 14:30:00,78.52,78.64,78.51,78.56,10872.910042055595,62.314,62.4093,62.3061,62.3458,10872.91
2011-08-02 14:35:00,78.58,78.66,78.57,78.61,7898.245973946045,62.3616,62.4251,62.3537,62.3855,7898.246
2011-08-02 14:40:00,78.6,78.64,78.54,78.57,9436.86531951995,62.3775,62.4093,62.3299,62.3537,9436.8653
2011-08-02 14:45:00,78.58,78.68,78.57,78.63,13437.275618012103,62.3616,62.441,62.3537,62.4013,13437.2756
2011-08-02 14:50:00,78.64,78.73,78.62,78.66,24925.63339829726,62.4093,62.4807,62.3934,62.4251,24925.6334
2011-08-02 14:55:00,78.67,78.74,78.66,78.67,12103.80551851472,62.4331,62.4886,62.4251,62.4331,12103.8055
2011-08-02 15:00:00,78.67,78.88,78.66,78.7,31490.40927274592,62.4331,62.5997,62.4251,62.4569,31490.4093
2011-08-02 15:05:00,78.72,78.78,78.64,78.65,20002.051492460763,62.4728,62.5204,62.4093,62.4172,20002.0515
2011-08-02 15:10:00,78.65,78.68,78.46,78.48,22668.99169145553,62.4172,62.441,62.2664,62.2823,22668.9917
2011-08-02 15:15:00,78.42,78.53,78.38,78.45,16411.939686121652,62.2347,62.322,62.2029,62.2585,16411.9397
2011-08-02 15:20:00,78.44,78.49,78.39,78.4,13539.850241050364,62.2505,62.2902,62.2109,62.2188,13539.8502
2011-08-02 15:25:00,78.39,78.41,78.29,78.36,22566.41706841727,62.2109,62.2267,62.1315,62.1871,22566.4171
2011-08-02 15:30:00,78.37,78.37,78.25,78.32,41747.87157657195,62.195,62.195,62.0998,62.1553,41747.8716
2011-08-02 15:35:00,78.31,78.35,78.22,78.33,34054.77484870243,62.1474,62.1791,62.076,62.1632,34054.7748
2011-08-02 15:40:00,78.34,78.36,78.09,78.24,43901.93866037543,62.1712,62.1871,61.9728,62.0918,43901.9387
2011-08-02 15:45:00,78.24,78.35,78.17,78.19,34157.34947174069,62.0918,62.1791,62.0363,62.0521,34157.3495
2011-08-02 15:50:00,78.17,78.19,77.99,78.02,54979.99794850754,62.0363,62.0521,61.8934,61.9172,54979.9979
2011-08-02 15:55:00,78.04,78.11,77.91,77.92,83393.16853010564,61.9331,61.9887,61.8299,61.8379,83393.1685
2011-08-03 09:30:00,78.06,78.44,77.96,78.13,42876.19242999282,61.949,62.2505,61.8696,62.0045,42876.1924
2011-08-03 09:35:00,78.12,78.14,78.03,78.09,13744.999487126885,61.9966,62.0125,61.9252,61.9728,13744.9995
2011-08-03 09:40:00,78.06,78.1,77.87,77.88,20309.775361575543,61.949,61.9807,61.7982,61.8061,20309.7754
2011-08-03 09:45:00,77.89,77.94,77.74,77.85,17745.40978561904,61.8141,61.8537,61.695,61.7823,17745.4098
2011-08-03 09:50:00,77.82,77.88,77.7,77.85,19796.902246384245,61.7585,61.8061,61.6633,61.7823,19796.9022
2011-08-03 09:55:00,77.85,77.89,77.78,77.83,31387.83464970766,61.7823,61.8141,61.7268,61.7664,31387.8346
2011-08-03 10:00:00,77.86,77.99,77.71,77.92,29746.64068109549,61.7903,61.8934,61.6712,61.8379,29746.6407
2011-08-03 10:05:00,77.94,77.99,77.74,77.9,22361.26782234076,61.8537,61.8934,61.695,61.822,22361.2678
2011-08-03 10:10:00,77.88,77.9,77.76,77.86,12411.5293876295,61.8061,61.822,61.7109,61.7903,12411.5294
2011-08-03 10:15:00,77.83,77.83,77.64,77.72,29541.491435018976,61.7664,61.7664,61.6157,61.6791,29541.4914
2011-08-03 10:20:00,77.71,77.75,77.3,77.46,26156.528874756383,61.6712,61.703,61.3458,61.4728,26156.5289
2011-08-03 10:25:00,77.43,77.5,77.31,77.49,11693.507026361678,61.449,61.5046,61.3538,61.4966,11693.507
2011-08-03 10:30:00,77.48,77.58,77.35,77.38,60416.45296953533,61.4887,61.568,61.3855,61.4093,60416.453
2011-08-03 10:35:00,77.39,77.44,76.64,76.78,100523.13057749512,61.4173,61.4569,60.8221,60.9332,100523.1306
2011-08-03 10:40:00,76.78,76.79,76.19,76.27,128218.2787978254,60.9332,60.9411,60.4649,60.5284,128218.2788
2011-08-03 10:45:00,76.22,76.58,76.2,76.53,34977.946456046775,60.4887,60.7744,60.4729,60.7348,34977.9465
2011-08-03 10:50:00,76.52,77.02,76.46,77.02,42876.19242999282,60.7268,61.1236,60.6792,61.1236,42876.1924
2011-08-03 10:55:00,77.02,77.09,76.88,76.98,46671.45348240845,61.1236,61.1792,61.0125,61.0919,46671.4535
2011-08-03 11:00:00,76.99,77.11,76.77,76.81,33849.62560262591,61.0998,61.195,60.9252,60.957,33849.6256
2011-08-03 11:05:00,76.79,76.99,76.72,76.92,20514.924607652065,60.9411,61.0998,60.8855,61.0443,20514.9246
2011-08-03 11:10:00,76.94,77.39,76.9,77.38,26771.976612985945,61.0601,61.4173,61.0284,61.4093,26771.9766
2011-08-03 11:15:00,77.37,77.53,77.22,77.43,12616.67863370602,61.4014,61.5284,61.2823,61.449,12616.6786
2011-08-03 11:20:00,77.43,77.47,77.28,77.42,14668.171094471229,61.449,61.4807,61.33,61.4411,14668.1711
2011-08-03 11:25:00,77.39,77.46,77.26,77.32,18155.70827777208,61.4173,61.4728,61.3141,61.3617,18155.7083
2011-08-03 11:30:00,77.35,77.45,77.28,77.34,27284.849728177247,61.3855,61.4649,61.33,61.3776,27284.8497
2011-08-03 11:35:00,77.33,77.39,77.27,77.29,13950.148733203405,61.3696,61.4173,61.322,61.3379,13950.1487
2011-08-03 11:40:00,77.28,77.28,76.85,76.89,14360.447225356444,61.33,61.33,60.9887,61.0205,14360.4472
2011-08-03 11:45:00,76.88,76.98,76.78,76.88,20617.49923069033,61.0125,61.0919,60.9332,61.0125,20617.4992
2011-08-03 11:50:00,76.88,76.97,76.79,76.96,17232.536670427737,61.0125,61.0839,60.9411,61.076,17232.5367
2011-08-03 11:55:00,76.96,77.02,76.89,76.94,10975.484665093856,61.076,61.1236,61.0205,61.0601,10975.4847
2011-08-03 12:00:00,76.9,76.9,76.71,76.86,12206.38014155298,61.0284,61.0284,60.8776,60.9966,12206.3801
2011-08-03 12:05:00,76.86,76.96,76.79,76.96,12514.10401066776,60.9966,61.076,60.9411,61.076,12514.104
2011-08-03 12:10:00,76.95,77.02,76.92,77.0,10975.484665093856,61.0681,61.1236,61.0443,61.1077,10975.4847
2011-08-03 12:15:00,77.01,77.01,76.86,76.86,7385.372858754744,61.1157,61.1157,60.9966,60.9966,7385.3729
2011-08-03 12:20:00,76.87,77.02,76.8,77.02,13539.850241050364,61.0046,61.1236,60.949,61.1236,13539.8502
2011-08-03 12:25:00,76.99,77.03,76.98,77.02,18771.15601600164,61.0998,61.1316,61.0919,61.1236,18771.156
2011-08-03 12:30:00,77.01,77.07,76.94,77.07,14565.596471432968,61.1157,61.1633,61.0601,61.1633,14565.5965
2011-08-03 12:35:00,77.08,77.24,77.05,77.2,11385.783157246897,61.1712,61.2982,61.1474,61.2665,11385.7832
2011-08-03 12:40:00,77.2,77.24,77.11,77.23,9129.14145040517,61.2665,61.2982,61.195,61.2903,9129.1415
2011-08-03 12:45:00,77.24,77.28,77.19,77.28,13642.424864088624,61.2982,61.33,61.2585,61.33,13642.4249
2011-08-03 12:50:00,77.3,77.46,77.3,77.35,8513.693712175607,61.3458,61.4728,61.3458,61.3855,8513.6937
2011-08-03 12:55:00,77.36,77.42,77.31,77.4,9642.014565596472,61.3934,61.4411,61.3538,61.4252,9642.0146
2011-08-03 13:00:00,77.39,77.39,77.25,77.26,8718.842958252128,61.4173,61.4173,61.3062,61.3141,8718.843
2011-08-03 13:05:00,77.23,77.32,77.22,77.3,8308.544466099087,61.2903,61.3617,61.2823,61.3458,8308.5445
2011-08-03 13:10:00,77.3,77.44,77.29,77.36,17642.835162580777,61.3458,61.4569,61.3379,61.3934,17642.8352
2011-08-03 13:15:00,77.37,77.45,77.35,77.4,11488.357780285158,61.4014,61.4649,61.3855,61.4252,11488.3578
2011-08-03 13:20:00,77.37,77.49,77.28,77.49,13129.551748897322,61.4014,61.4966,61.33,61.4966,13129.5517
2011-08-03 13:25:00,77.47,77.49,77.37,77.49,9847.163811672992,61.4807,61.4966,61.4014,61.4966,9847.1638
2011-08-03 13:30:00,77.5,77.72,77.45,77.72,19078.87988511642,61.5046,61.6791,61.4649,61.6791,19078.8799
2011-08-03 13:35:00,77.7,77.83,77.65,77.83,24310.1856600677,61.6633,61.7664,61.6236,61.7664,24310.1857
2011-08-03 13:40:00,77.83,77.88,77.72,77.88,28618.31982767464,61.7664,61.8061,61.6791,61.8061,28618.3198
2011-08-03 13:45:00,77.88,77.99,77.83,77.87,36003.69268642938,61.8061,61.8934,61.7664,61.7982,36003.6927
2011-08-03 13:50:00,77.86,77.86,77.72,77.8,11898.656272438198,61.7903,61.7903,61.6791,61.7426,11898.6563
2011-08-03 13:55:00,77.79,77.89,77.74,77.89,21848.39470714945,61.7347,61.8141,61.695,61.8141,21848.3947
2011-08-03 14:00:00,77.89,77.99,77.89,77.98,43389.06554518412,61.8141,61.8934,61.8141,61.8855,43389.0655
2011-08-03 14:05:00,77.99,78.01,77.74,77.78,34259.92409477895,61.8934,61.9093,61.695,61.7268,34259.9241
2011-08-03 14:10:00,77.8,77.92,77.76,77.92,12103.80551851472,61.7426,61.8379,61.7109,61.8379,12103.8055
2011-08-03 14:15:00,77.94,77.95,77.71,77.74,15796.491947892093,61.8537,61.8617,61.6712,61.695,15796.4919
2011-08-03 14:20:00,77.71,77.79,77.63,77.67,12514.10401066776,61.6712,61.7347,61.6077,61.6395,12514.104
2011-08-03 14:25:00,77.66,77.72,77.49,77.49,15796.491947892093,61.6315,61.6791,61.4966,61.4966,15796.4919
2011-08-03 14:30:00,77.53,77.63,77.47,77.49,12001.23089547646,61.5284,61.6077,61.4807,61.4966,12001.2309
2011-08-03 14:35:00,77.51,77.53,77.42,77.49,11180.633911170376,61.5125,61.5284,61.4411,61.4966,11180.6339
2011-08-03 14:40:00,77.51,77.66,77.49,77.58,15591.34270181557,61.5125,61.6315,61.4966,61.568,15591.3427
2011-08-03 14:45:00,77.58,77.73,77.51,77.72,19489.17837726946,61.568,61.6871,61.5125,61.6791,19489.1784
2011-08-03 14:50:00,77.72,77.76,77.65,77.75,16719.663555236435,61.6791,61.7109,61.6236,61.703,16719.6636
2011-08-03 14:55:00,77.77,77.89,77.74,77.76,25746.230382603346,61.7188,61.8141,61.695,61.7109,25746.2304
2011-08-03 15:00:00,77.77,77.88,77.76,77.85,29746.64068109549,61.7188,61.8061,61.7109,61.7823,29746.6407
2011-08-03 15:05:00,77.86,77.88,77.76,77.77,27387.424351215508,61.7903,61.8061,61.7109,61.7188,27387.4244
2011-08-03 15:10:00,77.77,77.87,77.75,77.76,35695.96881731459,61.7188,61.7982,61.703,61.7109,35695.9688
2011-08-03 15:15:00,77.75,77.89,77.74,77.89,45748.28187506411,61.703,61.8141,61.695,61.8141,45748.2819
2011-08-03 15:20:00,77.89,77.99,77.87,77.97,24617.90952918248,61.8141,61.8934,61.7982,61.8775,24617.9095
2011-08-03 15:25:00,77.97,78.0,77.87,77.88,30362.088419325057,61.8775,61.9014,61.7982,61.8061,30362.0884
2011-08-03 15:30:00,77.88,78.0,77.82,77.94,62160.22156118576,61.8061,61.9014,61.7585,61.8537,62160.2216
2011-08-03 15:35:00,77.94,78.01,77.88,77.99,23284.43942968509,61.8537,61.9093,61.8061,61.8934,23284.4394
2011-08-03 15:40:00,77.99,78.13,77.94,78.0,30054.36455021028,61.8934,62.0045,61.8537,61.9014,30054.3646
2011-08-03 15:45:00,78.01,78.08,77.91,77.97,30054.36455021028,61.9093,61.9648,61.8299,61.8775,30054.3646
2011-08-03 15:50:00,77.98,78.12,77.98,78.07,36106.26730946764,61.8855,61.9966,61.8855,61.9569,36106.2673
2011-08-03 15:55:00,78.05,78.22,78.02,78.16,50774.43840393886,61.941,62.076,61.9172,62.0283,50774.4384
2011-08-04 09:30:00,77.49,77.56,77.1,77.4,33747.05097958765,61.4966,61.5522,61.1871,61.4252,33747.051
2011-08-04 09:35:00,77.41,77.61,77.37,77.53,16411.939686121652,61.4331,61.5919,61.4014,61.5284,16411.9397
2011-08-04 09:40:00,77.47,77.6,77.24,77.27,17129.962047389476,61.4807,61.5839,61.2982,61.322,17129.962
2011-08-04 09:45:00,77.26,77.49,77.26,77.34,32105.857010975484,61.3141,61.4966,61.3141,61.3776,32105.857
2011-08-04 09:50:00,77.35,77.42,77.25,77.35,27284.849728177247,61.3855,61.4411,61.3062,61.3855,27284.8497
2011-08-04 09:55:00,77.39,77.73,77.39,77.61,16822.238178274692,61.4173,61.6871,61.4173,61.5919,16822.2382
2011-08-04 10:00:00,77.58,77.67,77.41,77.48,39388.65524669197,61.568,61.6395,61.4331,61.4887,39388.6552
2011-08-04 10:05:00,77.43,77.51,77.31,77.48,15796.491947892093,61.449,61.5125,61.3538,61.4887,15796.4919
2011-08-04 10:10:00,77.47,77.55,77.37,77.53,34054.77484870243,61.4807,61.5442,61.4014,61.5284,34054.7748
2011-08-04 10:15:00,77.53,77.59,77.37,77.37,39286.0806236537,61.5284,61.576,61.4014,61.4014,39286.0806
2011-08-04 10:20:00,77.37,77.64,77.37,77.64,17540.260539542516,61.4014,61.6157,61.4014,61.6157,17540.2605
2011-08-04 10:25:00,77.65,77.88,77.65,77.66,16719.663555236435,61.6236,61.8061,61.6236,61.6315,16719.6636
2011-08-04 10:30:00,77.67,77.87,77.6,77.68,54159.40096420146,61.6395,61.7982,61.5839,61.6474,54159.401
2011-08-04 10:35:00,77.67,77.75,77.48,77.53,60826.75146168838,61.6395,61.703,61.4887,61.5284,60826.7515
2011-08-04 10:40:00,77.52,77.52,77.18,77.29,64006.564775874445,61.5204,61.5204,61.2506,61.3379,64006.5648
2011-08-04 10:45:00,77.28,77.33,77.02,77.3,32516.155503128524,61.33,61.3696,61.1236,61.3458,32516.1555
2011-08-04 10:50:00,77.33,77.33,77.03,77.13,28720.89445071289,61.3696,61.3696,61.1316,61.2109,28720.8945
2011-08-04 10:55:00,77.12,77.12,76.84,76.96,47492.050466714536,61.203,61.203,60.9808,61.076,47492.0505
2011-08-04 11:00:00,76.94,77.11,76.7,77.04,29438.916811980715,61.0601,61.195,60.8697,61.1395,29438.9168
2011-08-04 11:05:00,77.03,77.3,77.03,77.18,10565.186172940814,61.1316,61.3458,61.1316,61.2506,10565.1862
2011-08-04 11:10:00,77.19,77.25,77.13,77.15,7282.798235716484,61.2585,61.3062,61.2109,61.2268,7282.7982
2011-08-04 11:15:00,77.17,77.42,77.15,77.37,7282.798235716484,61.2427,61.4411,61.2268,61.4014,7282.7982
2011-08-04 11:20:00,77.37,77.38,76.91,76.91,11488.357780285158,61.4014,61.4093,61.0363,61.0363,11488.3578
2011-08-04 11:25:00,76.9,77.09,76.88,77.01,27592.57359729203,61.0284,61.1792,61.0125,61.1157,27592.5736
2011-08-04 11:30:00,77.03,77.18,76.95,77.18,22566.41706841727,61.1316,61.2506,61.0681,61.2506,22566.4171
2011-08-04 11:35:00,77.16,77.16,77.04,77.09,7282.798235716484,61.2347,61.2347,61.1395,61.1792,7282.7982
2011-08-04 11:40:00,77.1,77.1,76.86,76.92,23387.01405272336,61.1871,61.1871,60.9966,61.0443,23387.0141
2011-08-04 11:45:00,76.93,77.0,76.4,76.61,34567.64796389373,61.0522,61.1077,60.6316,60.7982,34567.648
2011-08-04 11:50:00,76.62,76.79,76.49,76.77,23489.588675761617,60.8062,60.9411,60.703,60.9252,23489.5887
2011-08-04 11:55:00,76.79,76.89,76.76,76.87,22976.71556057032,60.9411,61.0205,60.9173,61.0046,22976.7156
2011-08-04 12:00:00,76.88,77.0,76.82,77.0,13642.424864088624,61.0125,61.1077,60.9649,61.1077,13642.4249
2011-08-04 12:05:00,76.99,77.0,76.81,76.91,16822.238178274692,61.0998,61.1077,60.957,61.0363,16822.2382
2011-08-04 12:10:00,76.91,77.2,76.89,77.14,17027.387424351215,61.0363,61.2665,61.0205,61.2189,17027.3874
2011-08-04 12:15:00,77.14,77.15,77.02,77.09,11796.081649399935,61.2189,61.2268,61.1236,61.1792,11796.0816
2011-08-04 12:20:00,77.07,77.11,76.96,76.99,22976.71556057032,61.1633,61.195,61.076,61.0998,22976.7156
2011-08-04 12:25:00,76.95,77.2,76.91,77.1,18258.28290081034,61.0681,61.2665,61.0363,61.1871,18258.2829
2011-08-04 12:30:00,77.13,77.36,77.13,77.35,10872.910042055595,61.2109,61.3934,61.2109,61.3855,10872.91
2011-08-04 12:35:00,77.34,77.38,77.22,77.31,11590.932403323415,61.3776,61.4093,61.2823,61.3538,11590.9324
2011-08-04 12:40:00,77.36,77.41,77.3,77.34,7590.522104831264,61.3934,61.4331,61.3458,61.3776,7590.5221
2011-08-04 12:45:00,77.38,77.47,77.37,77.38,11283.208534208636,61.4093,61.4807,61.4014,61.4093,11283.2085
2011-08-04 12:50:00,77.37,77.42,77.28,77.3,9231.71607344343,61.4014,61.4411,61.33,61.3458,9231.7161
2011-08-04 12:55:00,77.36,77.38,77.2,77.2,6872.499743563442,61.3934,61.4093,61.2665,61.2665,6872.4997
2011-08-04 13:00:00,77.23,77.43,77.19,77.27,13950.148733203405,61.2903,61.449,61.2585,61.322,13950.1487
2011-08-04 13:05:00,77.27,77.35,77.27,77.31,8000.820596984306,61.322,61.3855,61.322,61.3538,8000.8206
2011-08-04 13:10:00,77.32,77.33,77.04,77.15,10872.910042055595,61.3617,61.3696,61.1395,61.2268,10872.91
2011-08-04 13:15:00,77.14,77.16,77.09,77.12,6769.925120525182,61.2189,61.2347,61.1792,61.203,6769.9251
2011-08-04 13:20:00,77.13,77.23,77.13,77.15,10462.611549902556,61.2109,61.2903,61.2109,61.2268,10462.6115
2011-08-04 13:25:00,77.19,77.25,77.19,77.23,8923.992204328648,61.2585,61.3062,61.2585,61.2903,8923.9922
2011-08-04 13:30:00,77.23,77.23,77.1,77.1,17437.685916504255,61.2903,61.2903,61.1871,61.1871,17437.6859
2011-08-04 13:35:00,77.09,77.13,77.01,77.1,8821.417581290389,61.1792,61.2109,61.1157,61.1871,8821.4176
2011-08-04 13:40:00,77.1,77.15,76.92,76.93,13334.700994973842,61.1871,61.2268,61.0443,61.0522,13334.701
2011-08-04 13:45:00,76.93,76.93,76.76,76.83,22053.54395322597,61.0522,61.0522,60.9173,60.9728,22053.544
2011-08-04 13:50:00,76.85,76.93,76.82,76.82,5744.178890142579,60.9887,61.0522,60.9649,60.9649,5744.1789
2011-08-04 13:55:00,76.82,76.97,76.75,76.84,16309.365063083393,60.9649,61.0839,60.9093,60.9808,16309.3651
2011-08-04 14:00:00,76.86,76.89,76.61,76.78,24310.1856600677,60.9966,61.0205,60.7982,60.9332,24310.1857
2011-08-04 14:05:00,76.78,76.82,76.63,76.7,21130.372345881628,60.9332,60.9649,60.8141,60.8697,21130.3723
2011-08-04 14:10:00,76.72,76.78,76.57,76.66,11796.081649399935,60.8855,60.9332,60.7665,60.8379,11796.0816
2011-08-04 14:15:00,76.67,76.75,76.48,76.52,31695.558518822443,60.8459,60.9093,60.6951,60.7268,31695.5585
2011-08-04 14:20:00,76.51,76.6,76.38,76.53,18771.15601600164,60.7189,60.7903,60.6157,60.7348,18771.156
2011-08-04 14:25:00,76.5,76.5,76.28,76.4,29951.789927172016,60.7109,60.7109,60.5364,60.6316,29951.7899
2011-08-04 14:30:00,76.35,76.63,76.29,76.59,25028.20802133552,60.5919,60.8141,60.5443,60.7824,25028.208
2011-08-04 14:35:00,76.58,76.74,76.53,76.68,20822.648476766848,60.7744,60.9014,60.7348,60.8538,20822.6485
2011-08-04 14:40:00,76.69,76.77,76.63,76.71,18976.30526207816,60.8617,60.9252,60.8141,60.8776,18976.3053
2011-08-04 14:45:00,76.66,76.92,76.64,76.8,19284.029131192943,60.8379,61.0443,60.8221,60.949,19284.0291
2011-08-04 14:50:00,76.79,76.82,76.72,76.73,10257.462303826032,60.9411,60.9649,60.8855,60.8935,10257.4623
2011-08-04 14:55:00,76.72,76.74,76.59,76.61,15693.91732485383,60.8855,60.9014,60.7824,60.7982,15693.9173
2011-08-04 15:00:00,76.59,76.74,76.52,76.69,25233.35726741204,60.7824,60.9014,60.7268,60.8617,25233.3573
2011-08-04 15:05:00,76.7,76.92,76.7,76.87,22258.69319930249,60.8697,61.0443,60.8697,61.0046,22258.6932
2011-08-04 15:10:00,76.86,76.94,76.67,76.67,17950.559031695557,60.9966,61.0601,60.8459,60.8459,17950.559
2011-08-04 15:15:00,76.66,76.73,76.43,76.47,24720.48415222074,60.8379,60.8935,60.6554,60.6871,24720.4842
2011-08-04 15:20:00,76.51,76.55,76.33,76.39,18053.13365473381,60.7189,60.7506,60.576,60.6236,18053.1337
2011-08-04 15:25:00,76.39,76.45,76.14,76.14,28105.44671248333,60.6236,60.6713,60.4252,60.4252,28105.4467
2011-08-04 15:30:00,76.11,76.16,75.96,76.12,40927.27459226587,60.4014,60.4411,60.2824,60.4094,40927.2746
2011-08-04 15:35:00,76.13,76.37,76.05,76.27,49953.84141963278,60.4173,60.6078,60.3538,60.5284,49953.8414
2011-08-04 15:40:00,76.27,76.33,76.02,76.11,60211.30372345881,60.5284,60.576,60.33,60.4014,60211.3037
2011-08-04 15:45:00,76.11,76.21,75.98,76.08,63698.84090675967,60.4014,60.4808,60.2983,60.3776,63698.8409
2011-08-04 15:50:00,76.08,76.09,75.66,75.79,66468.3557287927,60.3776,60.3856,60.0443,60.1475,66468.3557
2011-08-04 15:55:00,75.79,75.86,75.64,75.7,109857.4212739768,60.1475,60.203,60.0284,60.0761,109857.4213
2011-08-05 09:30:00,76.44,76.87,76.09,76.39,57954.66201661708,60.6633,61.0046,60.3856,60.6236,57954.662
2011-08-05 09:35:00,76.45,76.95,76.36,76.82,73340.85547235614,60.6713,61.0681,60.5998,60.9649,73340.8555
2011-08-05 09:40:00,76.82,76.86,76.33,76.43,45543.13262898759,60.9649,60.9966,60.576,60.6554,45543.1326
2011-08-05 09:45:00,76.5,76.64,75.94,75.94,59493.28136219099,60.7109,60.8221,60.2665,60.2665,59493.2814
2011-08-05 09:50:00,75.99,76.03,75.42,75.7,46363.72961329367,60.3062,60.338,59.8539,60.0761,46363.7296
2011-08-05 09:55:00,75.61,75.84,75.26,75.37,72417.68386501179,60.0046,60.1872,59.7269,59.8142,72417.6839
2011-08-05 10:00:00,75.36,75.68,75.12,75.33,57544.363524464046,59.8062,60.0602,59.6158,59.7824,57544.3635
2011-08-05 10:05:00,75.4,75.9,75.25,75.81,20822.648476766848,59.838,60.2348,59.7189,60.1634,20822.6485
2011-08-05 10:10:00,75.86,76.18,75.64,76.08,45543.13262898759,60.203,60.457,60.0284,60.3776,45543.1326
2011-08-05 10:15:00,75.99,76.58,75.95,76.58,39696.37911580675,60.3062,60.7744,60.2745,60.7744,39696.3791
2011-08-05 10:20:00,76.58,76.71,76.39,76.67,105959.58559852291,60.7744,60.8776,60.6236,60.8459,105959.5856
2011-08-05 10:25:00,76.59,76.92,76.59,76.85,27387.424351215508,60.7824,61.0443,60.7824,60.9887,27387.4244
2011-08-05 10:30:00,76.82,76.82,76.42,76.5,50569.289157862346,60.9649,60.9649,60.6475,60.7109,50569.2892
2011-08-05 10:35:00,76.49,76.66,76.17,76.53,49235.81905836496,60.703,60.8379,60.4491,60.7348,49235.8191
2011-08-05 10:40:00,76.5,76.53,76.15,76.33,26259.103497794644,60.7109,60.7348,60.4332,60.576,26259.1035
2011-08-05 10:45:00,76.27,76.29,76.02,76.18,20104.626115499024,60.5284,60.5443,60.33,60.457,20104.6261
2011-08-05 10:50:00,76.22,76.34,76.07,76.22,15796.491947892093,60.4887,60.584,60.3697,60.4887,15796.4919
2011-08-05 10:55:00,76.17,76.42,76.12,76.42,14052.723356241666,60.4491,60.6475,60.4094,60.6475,14052.7234
2011-08-05 11:00:00,76.42,76.5,76.19,76.31,33644.476356549385,60.6475,60.7109,60.4649,60.5602,33644.4764
2011-08-05 11:05:00,76.31,76.31,76.04,76.18,19694.327623345984,60.5602,60.5602,60.3459,60.457,19694.3276
2011-08-05 11:10:00,76.16,76.19,75.85,75.89,39696.37911580675,60.4411,60.4649,60.1951,60.2268,39696.3791
2011-08-05 11:15:00,75.9,76.05,75.63,76.0,47902.34895886757,60.2348,60.3538,60.0205,60.3141,47902.349
2011-08-05 11:20:00,75.99,76.13,75.88,76.1,46568.87885937019,60.3062,60.4173,60.2189,60.3935,46568.8789
2011-08-05 11:25:00,76.06,76.71,76.03,76.27,45132.83413683454,60.3618,60.8776,60.338,60.5284,45132.8341
2011-08-05 11:30:00,76.27,76.81,76.27,76.71,55800.59493281362,60.5284,60.957,60.5284,60.8776,55800.5949
2011-08-05 11:35:00,76.74,76.75,76.53,76.62,35183.09570212329,60.9014,60.9093,60.7348,60.8062,35183.0957
2011-08-05 11:40:00,76.63,76.79,76.48,76.79,38157.75977023284,60.8141,60.9411,60.6951,60.9411,38157.7598
2011-08-05 11:45:00,76.74,76.77,76.33,76.34,37747.4612780798,60.9014,60.9252,60.576,60.584,37747.4613
2011-08-05 11:50:00,76.36,76.66,76.35,76.58,92932.60847266388,60.5998,60.8379,60.5919,60.7744,92932.6085
2011-08-05 11:55:00,76.55,76.57,75.98,76.24,58672.68437788491,60.7506,60.7665,60.2983,60.5046,58672.6844
2011-08-05 12:00:00,76.2,76.41,76.05,76.24,32413.580880090263,60.4729,60.6395,60.3538,60.5046,32413.5809
2011-08-05 12:05:00,76.23,76.32,76.02,76.27,21643.24546107293,60.4967,60.5681,60.33,60.5284,21643.2455
2011-08-05 12:10:00,76.28,76.74,76.28,76.71,49851.26679659452,60.5364,60.9014,60.5364,60.8776,49851.2668
2011-08-05 12:15:00,76.72,77.21,76.71,76.76,66468.3557287927,60.8855,61.2744,60.8776,60.9173,66468.3557
2011-08-05 12:20:00,76.76,77.26,76.75,77.17,44312.23715252846,60.9173,61.3141,60.9093,61.2427,44312.2372
2011-08-05 12:25:00,77.16,77.24,76.91,76.95,47286.901220638014,61.2347,61.2982,61.0363,61.0681,47286.9012
2011-08-05 12:30:00,76.96,77.11,76.85,77.1,33234.17786439635,61.076,61.195,60.9887,61.1871,33234.1779
2011-08-05 12:35:00,77.1,77.73,77.1,77.57,35901.11806339111,61.1871,61.6871,61.1871,61.5601,35901.1181
2011-08-05 12:40:00,77.6,77.62,77.37,77.6,56826.34116319622,61.5839,61.5998,61.4014,61.5839,56826.3412
2011-08-05 12:45:00,77.58,77.94,77.41,77.83,44312.23715252846,61.568,61.8537,61.4331,61.7664,44312.2372
2011-08-05 12:50:00,77.82,78.24,77.74,78.12,82675.14616883783,61.7585,62.0918,61.695,61.9966,82675.1462
2011-08-05 12:55:00,78.15,78.23,77.98,78.22,80213.35521591958,62.0204,62.0839,61.8855,62.076,80213.3552
2011-08-05 13:00:00,78.12,78.43,77.88,77.88,42260.744691763255,61.9966,62.2426,61.8061,61.8061,42260.7447
2011-08-05 13:05:00,77.88,78.04,77.66,77.7,76007.7956713509,61.8061,61.9331,61.6315,61.6633,76007.7957
2011-08-05 13:10:00,77.7,77.93,77.59,77.81,68212.12432044312,61.6633,61.8458,61.576,61.7506,68212.1243
2011-08-05 13:15:00,77.82,78.05,77.78,78.05,21540.670838034668,61.7585,61.941,61.7268,61.941,21540.6708
2011-08-05 13:20:00,78.09,78.24,78.0,78.15,13334.700994973842,61.9728,62.0918,61.9014,62.0204,13334.701
2011-08-05 13:25:00,78.11,78.14,77.92,77.98,24515.33490614422,61.9887,62.0125,61.8379,61.8855,24515.3349
2011-08-05 13:30:00,77.99,78.1,77.58,77.64,30874.96153451636,61.8934,61.9807,61.568,61.6157,30874.9615
2011-08-05 13:35:00,77.6,77.63,77.47,77.52,45440.55800594933,61.5839,61.6077,61.4807,61.5204,45440.558
2011-08-05 13:40:00,77.53,77.62,77.43,77.54,30669.81228843984,61.5284,61.5998,61.449,61.5363,30669.8123
2011-08-05 13:45:00,77.57,77.77,77.41,77.72,32721.304749205046,61.5601,61.7188,61.4331,61.6791,32721.3047
2011-08-05 13:50:00,77.72,78.16,77.67,78.1,29644.06605805724,61.6791,62.0283,61.6395,61.9807,29644.0661
2011-08-05 13:55:00,78.08,78.09,77.72,77.84,42260.744691763255,61.9648,61.9728,61.6791,61.7744,42260.7447
2011-08-05 14:00:00,77.82,77.84,77.49,77.59,38465.48363934762,61.7585,61.7744,61.4966,61.576,38465.4836
2011-08-05 14:05:00,77.59,77.61,77.31,77.34,24823.058775259,61.576,61.5919,61.3538,61.3776,24823.0588
2011-08-05 14:10:00,77.33,77.48,77.17,77.46,26053.954251718125,61.3696,61.4887,61.2427,61.4728,26053.9543
2011-08-05 14:15:00,77.45,77.53,77.33,77.48,24105.036413991176,61.4649,61.5284,61.3696,61.4887,24105.0364
2011-08-05 14:20:00,77.49,77.72,77.48,77.55,20207.200738537285,61.4966,61.6791,61.4887,61.5442,20207.2007
2011-08-05 14:25:00,77.56,77.56,77.42,77.47,22258.69319930249,61.5522,61.5522,61.4411,61.4807,22258.6932
2011-08-05 14:30:00,77.46,77.46,77.2,77.21,22976.71556057032,61.4728,61.4728,61.2665,61.2744,22976.7156
2011-08-05 14:35:00,77.2,77.43,77.17,77.43,29233.767565904192,61.2665,61.449,61.2427,61.449,29233.7676
2011-08-05 14:40:00,77.43,77.43,77.22,77.37,20412.349984613807,61.449,61.449,61.2823,61.4014,20412.35
2011-08-05 14:45:00,77.36,77.36,77.11,77.13,20002.051492460763,61.3934,61.3934,61.195,61.2109,20002.0515
2011-08-05 14:50:00,77.12,77.16,76.97,77.09,28413.17058159811,61.203,61.2347,61.0839,61.1792,28413.1706
2011-08-05 14:55:00,77.1,77.16,76.94,77.03,39593.80449276849,61.1871,61.2347,61.0601,61.1316,39593.8045
2011-08-05 15:00:00,77.03,77.2,76.68,76.74,43286.49092214586,61.1316,61.2665,60.8538,60.9014,43286.4909
2011-08-05 15:05:00,76.72,76.72,76.21,76.32,33644.476356549385,60.8855,60.8855,60.4808,60.5681,33644.4764
2011-08-05 15:10:00,76.33,76.8,76.27,76.69,28310.59595855985,60.576,60.949,60.5284,60.8617,28310.596
2011-08-05 15:15:00,76.7,76.85,76.63,76.67,36413.991178582415,60.8697,60.9887,60.8141,60.8459,36413.9912
2011-08-05 15:20:00,76.64,76.99,76.6,76.89,41234.99846138065,60.8221,61.0998,60.7903,61.0205,41234.9985
2011-08-05 15:25:00,76.9,77.08,76.49,76.54,32926.45399528157,61.0284,61.1712,60.703,60.7427,32926.454
2011-08-05 15:30:00,76.55,76.84,76.55,76.81,45440.55800594933,60.7506,60.9808,60.7506,60.957,45440.558
2011-08-05 15:35:00,76.78,77.2,76.72,77.14,34259.92409477895,60.9332,61.2665,60.8855,61.2189,34259.9241
2011-08-05 15:40:00,77.12,77.45,77.1,77.29,143912.19612267925,61.203,61.4649,61.1871,61.3379,143912.1961
2011-08-05 15:45:00,77.27,77.42,77.1,77.38,148630.62878243922,61.322,61.4411,61.1871,61.4093,148630.6288
2011-08-05 15:50:00,77.36,77.53,77.14,77.5,128423.42804390192,61.3934,61.5284,61.2189,61.5046,128423.428
2011-08-05 15:55:00,77.52,77.54,77.22,77.22,116832.49564057852,61.5204,61.5363,61.2823,61.2823,116832.4956
2011-08-08 09:30:00,76.07,76.56,75.68,76.45,53749.10247204841,60.3697,60.7586,60.0602,60.6713,53749.1025
2011-08-08 09:35:00,76.55,76.83,76.45,76.77,25746.230382603346,60.7506,60.9728,60.6713,60.9252,25746.2304
2011-08-08 09:40:00,76.76,77.17,76.67,77.0,57031.490409272745,60.9173,61.2427,60.8459,61.1077,57031.4904
2011-08-08 09:45:00,77.0,77.1,76.71,76.71,73648.57934147092,61.1077,61.1871,60.8776,60.8776,73648.5793
2011-08-08 09:50:00,76.67,76.79,76.49,76.74,65750.33336752487,60.8459,60.9411,60.703,60.9014,65750.3334
2011-08-08 09:55:00,76.77,76.91,75.8,76.78,40619.55072315109,60.9252,61.0363,60.1554,60.9332,40619.5507
2011-08-08 10:00:00,76.77,76.92,76.67,76.69,50671.8637809006,60.9252,61.0443,60.8459,60.8617,50671.8638
2011-08-08 10:05:00,76.69,76.8,76.66,76.78,65237.46025233357,60.8617,60.949,60.8379,60.9332,65237.4603
2011-08-08 10:10:00,76.76,76.8,76.63,76.67,64211.71402195097,60.9173,60.949,60.8141,60.8459,64211.714
2011-08-08 10:15:00,76.68,76.72,76.52,76.55,101241.15293876294,60.8538,60.8855,60.7268,60.7506,101241.1529
2011-08-08 10:20:00,76.57,76.67,76.49,76.66,81546.82531541697,60.7665,60.8459,60.703,60.8379,81546.8253
2011-08-08 10:25:00,76.68,76.7,76.49,76.56,117858.24187096112,60.8538,60.8697,60.703,60.7586,117858.2419
2011-08-08 10:30:00,76.56,76.7,76.39,76.39,106882.75720586728,60.7586,60.8697,60.6236,60.6236,106882.7572
2011-08-08 10:35:00,76.37,76.37,76.03,76.33,80315.92983895783,60.6078,60.6078,60.338,60.576,80315.9298
2011-08-08 10:40:00,76.3,76.45,76.15,76.24,49440.96830444148,60.5522,60.6713,60.4332,60.5046,49440.9683
2011-08-08 10:45:00,76.25,76.58,76.02,76.51,44209.66252949021,60.5125,60.7744,60.33,60.7189,44209.6625
2011-08-08 10:50:00,76.51,76.62,76.35,76.37,25848.805005641603,60.7189,60.8062,60.5919,60.6078,25848.805
2011-08-08 10:55:00,76.36,76.39,75.95,76.12,23284.43942968509,60.5998,60.6236,60.2745,60.4094,23284.4394
2011-08-08 11:00:00,76.05,76.37,76.0,76.37,39388.65524669197,60.3538,60.6078,60.3141,60.6078,39388.6552
2011-08-08 11:05:00,76.39,76.95,76.39,76.9,22053.54395322597,60.6236,61.0681,60.6236,61.0284,22053.544
2011-08-08 11:10:00,76.9,77.0,76.74,76.9,29644.06605805724,61.0284,61.1077,60.9014,61.0284,29644.0661
2011-08-08 11:15:00,76.83,76.88,76.71,76.8,28413.17058159811,60.9728,61.0125,60.8776,60.949,28413.1706
2011-08-08 11:20:00,76.8,76.8,76.45,76.51,28618.31982767464,60.949,60.949,60.6713,60.7189,28618.3198
2011-08-08 11:25:00,76.45,76.63,76.31,76.53,49646.117550518,60.6713,60.8141,60.5602,60.7348,49646.1176
2011-08-08 11:30:00,76.53,76.6,76.31,76.45,40516.97610011283,60.7348,60.7903,60.5602,60.6713,40516.9761
2011-08-08 11:35:00,76.46,76.69,76.37,76.68,52825.93086470407,60.6792,60.8617,60.6078,60.8538,52825.9309
2011-08-08 11:40:00,76.69,76.81,76.57,76.63,54672.27407939276,60.8617,60.957,60.7665,60.8141,54672.2741
2011-08-08 11:45:00,76.62,76.65,76.53,76.62,36619.14042465894,60.8062,60.83,60.7348,60.8062,36619.1404
2011-08-08 11:50:00,76.62,76.74,76.61,76.65,28720.89445071289,60.8062,60.9014,60.7982,60.83,28720.8945
2011-08-08 11:55:00,76.66,76.7,76.49,76.5,22874.14093753205,60.8379,60.8697,60.703,60.7109,22874.1409
2011-08-08 12:00:00,76.48,76.49,76.28,76.28,42363.31931480152,60.6951,60.703,60.5364,60.5364,42363.3193
2011-08-08 12:05:00,76.26,76.34,76.14,76.34,24617.90952918248,60.5205,60.584,60.4252,60.584,24617.9095
2011-08-08 12:10:00,76.32,76.54,76.31,76.53,21745.82008411119,60.5681,60.7427,60.5602,60.7348,21745.8201
2011-08-08 12:15:00,76.55,76.61,76.25,76.3,42465.89393783978,60.7506,60.7982,60.5125,60.5522,42465.8939
2011-08-08 12:20:00,76.3,76.5,76.12,76.41,33644.476356549385,60.5522,60.7109,60.4094,60.6395,33644.4764
2011-08-08 12:25:00,76.4,76.4,76.15,76.19,17745.40978561904,60.6316,60.6316,60.4332,60.4649,17745.4098
2011-08-08 12:30:00,76.21,76.32,76.15,76.25,19796.902246384245,60.4808,60.5681,60.4332,60.5125,19796.9022
2011-08-08 12:35:00,76.24,76.33,76.16,76.28,18668.58139296338,60.5046,60.576,60.4411,60.5364,18668.5814
2011-08-08 12:40:00,76.26,76.55,76.26,76.4,18155.70827777208,60.5205,60.7506,60.5205,60.6316,18155.7083
2011-08-08 12:45:00,76.4,76.54,76.32,76.47,24617.90952918248,60.6316,60.7427,60.5681,60.6871,24617.9095
2011-08-08 12:50:00,76.45,76.52,76.36,76.4,15796.491947892093,60.6713,60.7268,60.5998,60.6316,15796.4919
2011-08-08 12:55:00,76.44,76.47,76.3,76.31,13129.551748897322,60.6633,60.6871,60.5522,60.5602,13129.5517
2011-08-08 13:00:00,76.32,76.47,76.3,76.3,13026.977125859064,60.5681,60.6871,60.5522,60.5522,13026.9771
2011-08-08 13:05:00,76.31,76.39,76.2,76.22,15899.06657093035,60.5602,60.6236,60.4729,60.4887,15899.0666
2011-08-08 13:10:00,76.22,76.3,75.96,76.09,53543.95322597189,60.4887,60.5522,60.2824,60.3856,53543.9532
2011-08-08 13:15:00,76.06,76.21,75.94,76.2,33029.028618319826,60.3618,60.4808,60.2665,60.4729,33029.0286
2011-08-08 13:20:00,76.2,76.32,76.04,76.25,26259.103497794644,60.4729,60.5681,60.3459,60.5125,26259.1035
2011-08-08 13:25:00,76.26,76.35,76.22,76.23,17129.962047389476,60.5205,60.5919,60.4887,60.4967,17129.962
2011-08-08 13:30:00,76.21,76.26,76.14,76.18,26361.678120832905,60.4808,60.5205,60.4252,60.457,26361.6781
2011-08-08 13:35:00,76.2,76.23,76.07,76.1,60621.602215611856,60.4729,60.4967,60.3697,60.3935,60621.6022
2011-08-08 13:40:00,76.11,76.23,76.05,76.13,40824.699969227615,60.4014,60.4967,60.3538,60.4173,40824.7
2011-08-08 13:45:00,76.13,76.22,75.89,75.94,43696.7894142989,60.4173,60.4887,60.2268,60.2665,43696.7894
2011-08-08 13:50:00,75.95,76.24,75.83,76.05,27079.70048210073,60.2745,60.5046,60.1792,60.3538,27079.7005
2011-08-08 13:55:00,76.11,76.18,75.67,75.7,34157.34947174069,60.4014,60.457,60.0523,60.0761,34157.3495
2011-08-08 14:00:00,75.7,76.06,75.56,76.02,37747.4612780798,60.0761,60.3618,59.965,60.33,37747.4613
2011-08-08 14:05:00,75.99,75.99,75.55,75.67,32823.879372243304,60.3062,60.3062,59.957,60.0523,32823.8794
2011-08-08 14:10:00,75.67,75.91,75.5,75.52,28413.17058159811,60.0523,60.2427,59.9173,59.9332,28413.1706
2011-08-08 14:15:00,75.53,75.64,75.32,75.62,37644.88665504154,59.9411,60.0284,59.7745,60.0126,37644.8867
2011-08-08 14:20:00,75.65,75.84,75.29,75.38,61647.34844599446,60.0364,60.1872,59.7507,59.8221,61647.3484
2011-08-08 14:25:00,75.38,75.69,74.91,75.65,96420.1456559647,59.8221,60.0681,59.4491,60.0364,96420.1457
2011-08-08 14:30:00,75.66,76.05,75.49,76.05,63903.99015283619,60.0443,60.3538,59.9094,60.3538,63903.9902
2011-08-08 14:35:00,75.99,76.17,75.65,75.7,37747.4612780798,60.3062,60.4491,60.0364,60.0761,37747.4613
2011-08-08 14:40:00,75.75,76.03,75.64,75.99,31490.40927274592,60.1157,60.338,60.0284,60.3062,31490.4093
2011-08-08 14:45:00,75.97,76.0,75.48,75.63,52928.50548774233,60.2903,60.3141,59.9015,60.0205,52928.5055
2011-08-08 14:50:00,75.65,75.8,75.54,75.58,32721.304749205046,60.0364,60.1554,59.9491,59.9808,32721.3047
2011-08-08 14:55:00,75.58,75.65,75.26,75.57,38260.3343932711,59.9808,60.0364,59.7269,59.9729,38260.3344
2011-08-08 15:00:00,75.56,75.71,75.51,75.7,36516.56580162068,59.965,60.084,59.9253,60.0761,36516.5658
2011-08-08 15:05:00,75.7,75.91,75.53,75.9,103497.79464560468,60.0761,60.2427,59.9411,60.2348,103497.7946
2011-08-08 15:10:00,75.92,76.16,75.76,76.14,60826.75146168838,60.2507,60.4411,60.1237,60.4252,60826.7515
2011-08-08 15:15:00,76.13,76.46,75.96,76.29,96522.72027900296,60.4173,60.6792,60.2824,60.5443,96522.7203
2011-08-08 15:20:00,76.29,76.31,75.95,76.17,76623.24340958046,60.5443,60.5602,60.2745,60.4491,76623.2434
2011-08-08 15:25:00,76.17,76.17,75.5,75.58,60006.15447738229,60.4491,60.4491,59.9173,59.9808,60006.1545
2011-08-08 15:30:00,75.57,75.7,75.3,75.4,53543.95322597189,59.9729,60.0761,59.7586,59.838,53543.9532
2011-08-08 15:35:00,75.44,75.59,75.29,75.43,59493.28136219099,59.8697,59.9888,59.7507,59.8618,59493.2814
2011-08-08 15:40:00,75.43,75.53,74.96,75.07,74366.60170273874,59.8618,59.9411,59.4888,59.5761,74366.6017
2011-08-08 15:45:00,75.06,75.13,74.23,74.44,112011.48835778028,59.5682,59.6237,58.9095,59.0761,112011.4884
2011-08-08 15:50:00,74.43,74.93,74.37,74.74,94163.50394912298,59.0682,59.465,59.0206,59.3142,94163.5039
2011-08-08 15:55:00,74.75,74.75,74.42,74.5,140322.08431634013,59.3221,59.3221,59.0602,59.1237,140322.0843
2011-08-09 09:30:00,74.08,74.44,73.12,73.43,138783.46497076622,58.7904,59.0761,58.0286,58.2746,138783.465
2011-08-09 09:35:00,73.4,74.87,73.39,74.87,110062.57052005334,58.2508,59.4174,58.2428,59.4174,110062.5705
2011-08-09 09:40:00,74.8,74.86,74.1,74.34,42978.76705303108,59.3618,59.4094,58.8063,58.9968,42978.7671
2011-08-09 09:45:00,74.29,74.55,74.18,74.41,41440.14770745717,58.9571,59.1634,58.8698,59.0523,41440.1477
2011-08-09 09:50:00,74.42,75.07,74.42,74.89,39901.52836188327,59.0602,59.5761,59.0602,59.4332,39901.5284
2011-08-09 09:55:00,74.9,75.2,74.87,75.12,38670.632885424144,59.4412,59.6793,59.4174,59.6158,38670.6329
2011-08-09 10:00:00,75.13,75.6,75.01,75.56,74982.0494409683,59.6237,59.9967,59.5285,59.965,74982.0494
2011-08-09 10:05:00,75.53,75.78,75.17,75.32,73853.72858754743,59.9411,60.1395,59.6554,59.7745,73853.7286
2011-08-09 10:10:00,75.33,75.67,75.14,75.67,31080.11078059288,59.7824,60.0523,59.6316,60.0523,31080.1108
2011-08-09 10:15:00,75.67,75.72,75.36,75.55,24412.76028310596,60.0523,60.0919,59.8062,59.957,24412.7603
2011-08-09 10:20:00,75.56,75.71,75.35,75.56,46979.177351523234,59.965,60.084,59.7983,59.965,46979.1774
2011-08-09 10:25:00,75.58,75.81,75.57,75.78,87496.15345163606,59.9808,60.1634,59.9729,60.1395,87496.1535
2011-08-09 10:30:00,75.78,75.93,75.6,75.77,64314.288644989225,60.1395,60.2586,59.9967,60.1316,64314.2886
2011-08-09 10:35:00,75.82,75.82,75.5,75.55,50569.289157862346,60.1713,60.1713,59.9173,59.957,50569.2892
2011-08-09 10:40:00,75.54,75.56,75.38,75.5,51082.16227305365,59.9491,59.965,59.8221,59.9173,51082.1623
2011-08-09 10:45:00,75.54,75.77,75.48,75.69,38978.35675453892,59.9491,60.1316,59.9015,60.0681,38978.3568
2011-08-09 10:50:00,75.7,75.83,75.44,75.5,38362.90901630936,60.0761,60.1792,59.8697,59.9173,38362.909
2011-08-09 10:55:00,75.5,75.64,75.33,75.36,21027.797722843367,59.9173,60.0284,59.7824,59.8062,21027.7977
2011-08-09 11:00:00,75.35,75.37,74.7,74.73,44312.23715252846,59.7983,59.8142,59.2825,59.3063,44312.2372
2011-08-09 11:05:00,74.71,75.01,74.67,74.91,46158.580367217146,59.2904,59.5285,59.2586,59.4491,46158.5804
2011-08-09 11:10:00,74.92,74.92,74.59,74.8,25130.78264437378,59.457,59.457,59.1952,59.3618,25130.7826
2011-08-09 11:15:00,74.88,75.16,74.88,75.16,12308.95476459124,59.4253,59.6475,59.4253,59.6475,12308.9548
2011-08-09 11:20:00,75.12,75.26,75.1,75.13,15078.46958662427,59.6158,59.7269,59.5999,59.6237,15078.4696
2011-08-09 11:25:00,75.13,75.54,75.13,75.54,15796.491947892093,59.6237,59.9491,59.6237,59.9491,15796.4919
2011-08-09 11:30:00,75.54,75.55,75.35,75.5,20925.22309980511,59.9491,59.957,59.7983,59.9173,20925.2231
2011-08-09 11:35:00,75.44,75.56,75.32,75.44,24720.48415222074,59.8697,59.965,59.7745,59.8697,24720.4842
2011-08-09 11:40:00,75.44,75.55,75.4,75.53,20207.200738537285,59.8697,59.957,59.838,59.9411,20207.2007
2011-08-09 11:45:00,75.47,75.49,75.23,75.23,22566.41706841727,59.8935,59.9094,59.7031,59.7031,22566.4171
2011-08-09 11:50:00,75.25,75.46,75.24,75.46,18053.13365473381,59.7189,59.8856,59.711,59.8856,18053.1337
2011-08-09 11:55:00,75.45,75.62,75.39,75.56,15693.91732485383,59.8777,60.0126,59.83,59.965,15693.9173
2011-08-09 12:00:00,75.56,75.66,75.56,75.62,41850.44619961022,59.965,60.0443,59.965,60.0126,41850.4462
2011-08-09 12:05:00,75.59,75.66,75.5,75.61,22258.69319930249,59.9888,60.0443,59.9173,60.0046,22258.6932
2011-08-09 12:10:00,75.61,75.63,75.49,75.54,13232.126371935585,60.0046,60.0205,59.9094,59.9491,13232.1264
2011-08-09 12:15:00,75.56,75.64,75.49,75.64,10975.484665093856,59.965,60.0284,59.9094,60.0284,10975.4847
2011-08-09 12:20:00,75.63,75.81,75.57,75.81,32516.155503128524,60.0205,60.1634,59.9729,60.1634,32516.1555
2011-08-09 12:25:00,75.8,75.86,75.64,75.79,60211.30372345881,60.1554,60.203,60.0284,60.1475,60211.3037
2011-08-09 12:30:00,75.81,75.87,75.76,75.84,14668.171094471229,60.1634,60.211,60.1237,60.1872,14668.1711
2011-08-09 12:35:00,75.84,75.93,75.82,75.91,17847.984408657296,60.1872,60.2586,60.1713,60.2427,17847.9844
2011-08-09 12:40:00,75.92,75.94,75.86,75.9,13539.850241050364,60.2507,60.2665,60.203,60.2348,13539.8502
2011-08-09 12:45:00,75.9,75.91,75.62,75.62,15693.91732485383,60.2348,60.2427,60.0126,60.0126,15693.9173
2011-08-09 12:50:00,75.6,75.6,75.3,75.38,29028.61831982768,59.9967,59.9967,59.7586,59.8221,29028.6183
2011-08-09 12:55:00,75.38,75.43,75.16,75.2,23694.737921838136,59.8221,59.8618,59.6475,59.6793,23694.7379
2011-08-09 13:00:00,75.17,75.19,75.01,75.1,19899.476869422502,59.6554,59.6713,59.5285,59.5999,19899.4769
2011-08-09 13:05:00,75.13,75.29,75.07,75.25,14873.320340547749,59.6237,59.7507,59.5761,59.7189,14873.3203
2011-08-09 13:10:00,75.24,75.4,75.24,75.4,13129.551748897322,59.711,59.838,59.711,59.838,13129.5517
2011-08-09 13:15:00,75.43,75.49,75.36,75.42,10770.335419017334,59.8618,59.9094,59.8062,59.8539,10770.3354
2011-08-09 13:20:00,75.43,75.46,75.29,75.34,17437.685916504255,59.8618,59.8856,59.7507,59.7904,17437.6859
2011-08-09 13:25:00,75.31,75.36,75.22,75.22,44825.11026771976,59.7666,59.8062,59.6951,59.6951,44825.1103
2011-08-09 13:30:00,75.22,75.33,75.14,75.16,28002.87208944507,59.6951,59.7824,59.6316,59.6475,28002.8721
2011-08-09 13:35:00,75.17,75.22,75.02,75.1,14770.745717509488,59.6554,59.6951,59.5364,59.5999,14770.7457
2011-08-09 13:40:00,75.1,75.15,75.0,75.13,31798.1331418607,59.5999,59.6396,59.5205,59.6237,31798.1331
2011-08-09 13:45:00,75.12,75.15,74.79,74.92,22361.26782234076,59.6158,59.6396,59.3539,59.457,22361.2678
2011-08-09 13:50:00,74.92,74.99,74.86,74.9,51492.46076520669,59.457,59.5126,59.4094,59.4412,51492.4608
2011-08-09 13:55:00,74.88,75.1,74.76,75.03,42465.89393783978,59.4253,59.5999,59.3301,59.5443,42465.8939
2011-08-09 14:00:00,75.02,75.12,74.89,74.92,24105.036413991176,59.5364,59.6158,59.4332,59.457,24105.0364
2011-08-09 14:05:00,74.89,74.89,74.76,74.81,26566.827366909427,59.4332,59.4332,59.3301,59.3698,26566.8274
2011-08-09 14:10:00,74.84,75.02,74.77,74.78,29849.215304133755,59.3936,59.5364,59.338,59.3459,29849.2153
2011-08-09 14:15:00,74.84,75.55,74.77,74.81,43799.36403733716,59.3936,59.957,59.338,59.3698,43799.364
2011-08-09 14:20:00,74.82,75.21,74.11,74.49,109857.4212739768,59.3777,59.6872,58.8142,59.1158,109857.4213
2011-08-09 14:25:00,74.47,75.26,74.47,75.12,41747.87157657195,59.0999,59.7269,59.0999,59.6158,41747.8716
2011-08-09 14:30:00,75.13,75.13,74.35,74.39,82880.29541491435,59.6237,59.6237,59.0047,59.0364,82880.2954
2011-08-09 14:35:00,74.38,74.55,74.02,74.09,62057.646938147496,59.0285,59.1634,58.7428,58.7984,62057.6469
2011-08-09 14:40:00,74.08,74.16,73.19,73.31,67083.80346702226,58.7904,58.8539,58.0841,58.1793,67083.8035
2011-08-09 14:45:00,73.25,74.29,73.25,74.07,43389.06554518412,58.1317,58.9571,58.1317,58.7825,43389.0655
2011-08-09 14:50:00,74.05,74.85,74.05,74.58,38362.90901630936,58.7666,59.4015,58.7666,59.1872,38362.909
2011-08-09 14:55:00,74.51,74.71,74.23,74.35,52210.48312647451,59.1317,59.2904,58.9095,59.0047,52210.4831
2011-08-09 15:00:00,74.37,74.77,74.0,74.67,46261.15499025541,59.0206,59.338,58.7269,59.2586,46261.155
2011-08-09 15:05:00,74.68,74.84,74.45,74.55,34670.22258693199,59.2666,59.3936,59.0841,59.1634,34670.2226
2011-08-09 15:10:00,74.62,75.22,74.56,75.12,76520.6687865422,59.219,59.6951,59.1713,59.6158,76520.6688
2011-08-09 15:15:00,75.12,75.73,75.09,75.45,33439.32711047287,59.6158,60.0999,59.592,59.8777,33439.3271
2011-08-09 15:20:00,75.51,75.51,75.04,75.17,46671.45348240845,59.9253,59.9253,59.5523,59.6554,46671.4535
2011-08-09 15:25:00,75.19,75.37,74.94,75.33,73751.15396450918,59.6713,59.8142,59.4729,59.7824,73751.154
2011-08-09 15:30:00,75.3,75.41,74.99,75.16,39080.93137757719,59.7586,59.8459,59.5126,59.6475,39080.9314
2011-08-09 15:35:00,75.14,75.39,74.96,75.37,28208.02133552159,59.6316,59.83,59.4888,59.8142,28208.0213
2011-08-09 15:40:00,75.37,75.99,75.36,75.92,36106.26730946764,59.8142,60.3062,59.8062,60.2507,36106.2673
2011-08-09 15:45:00,75.88,76.26,75.78,76.13,39696.37911580675,60.2189,60.5205,60.1395,60.4173,39696.3791
2011-08-09 15:50:00,76.16,76.39,76.05,76.32,51082.16227305365,60.4411,60.6236,60.3538,60.5681,51082.1623
2011-08-09 15:55:00,76.3,76.85,76.24,76.84,136731.972510001,60.5522,60.9887,60.5046,60.9808,136731.9725
2011-08-10 09:30:00,75.47,75.6,75.08,75.16,51492.46076520669,59.8935,59.9967,59.584,59.6475,51492.4608
2011-08-10 09:35:00,75.16,75.8,75.07,75.67,42260.744691763255,59.6475,60.1554,59.5761,60.0523,42260.7447
2011-08-10 09:40:00,75.61,75.97,75.5,75.9,28515.74520463637,60.0046,60.2903,59.9173,60.2348,28515.7452
2011-08-10 09:45:00,75.89,76.18,75.75,76.05,52107.90850343625,60.2268,60.457,60.1157,60.3538,52107.9085
2011-08-10 09:50:00,76.05,76.1,75.82,75.93,41542.72233049543,60.3538,60.3935,60.1713,60.2586,41542.7223
2011-08-10 09:55:00,75.83,76.01,75.55,75.58,35593.394194276334,60.1792,60.3221,59.957,59.9808,35593.3942
2011-08-10 10:00:00,75.57,75.7,75.32,75.64,61544.7738229562,59.9729,60.0761,59.7745,60.0284,61544.7738
2011-08-10 10:05:00,75.61,75.83,75.49,75.53,36003.69268642938,60.0046,60.1792,59.9094,59.9411,36003.6927
2011-08-10 10:10:00,75.47,75.47,75.1,75.32,96625.29490204123,59.8935,59.8935,59.5999,59.7745,96625.2949
2011-08-10 10:15:00,75.35,75.56,75.28,75.37,21848.39470714945,59.7983,59.965,59.7427,59.8142,21848.3947
2011-08-10 10:20:00,75.33,75.43,75.22,75.37,83700.89239922044,59.7824,59.8618,59.6951,59.8142,83700.8924
2011-08-10 10:25:00,75.39,75.53,75.26,75.4,29438.916811980715,59.83,59.9411,59.7269,59.838,29438.9168
2011-08-10 10:30:00,75.4,76.09,75.25,75.89,54159.40096420146,59.838,60.3856,59.7189,60.2268,54159.401
2011-08-10 10:35:00,75.9,75.99,75.43,75.66,36516.56580162068,60.2348,60.3062,59.8618,60.0443,36516.5658
2011-08-10 10:40:00,75.68,75.92,75.41,75.49,38670.632885424144,60.0602,60.2507,59.8459,59.9094,38670.6329
2011-08-10 10:45:00,75.42,75.55,75.26,75.37,46774.02810544671,59.8539,59.957,59.7269,59.8142,46774.0281
2011-08-10 10:50:00,75.34,75.38,75.1,75.13,48620.3713201354,59.7904,59.8221,59.5999,59.6237,48620.3713
2011-08-10 10:55:00,75.13,75.7,75.1,75.59,27489.99897425377,59.6237,60.0761,59.5999,59.9888,27489.999
2011-08-10 11:00:00,75.56,75.6,75.11,75.16,65032.31100625705,59.965,59.9967,59.6078,59.6475,65032.311
2011-08-10 11:05:00,75.17,75.5,75.13,75.34,35490.81957123808,59.6554,59.9173,59.6237,59.7904,35490.8196
2011-08-10 11:10:00,75.3,75.62,75.19,75.57,22566.41706841727,59.7586,60.0126,59.6713,59.9729,22566.4171
2011-08-10 11:15:00,75.57,75.91,75.57,75.6,29438.916811980715,59.9729,60.2427,59.9729,59.9967,29438.9168
2011-08-10 11:20:00,75.61,75.65,75.25,75.32,28515.74520463637,60.0046,60.0364,59.7189,59.7745,28515.7452
2011-08-10 11:25:00,75.27,75.36,75.18,75.22,53441.37860293363,59.7348,59.8062,59.6634,59.6951,53441.3786
2011-08-10 11:30:00,75.22,75.6,75.17,75.54,41953.02082264848,59.6951,59.9967,59.6554,59.9491,41953.0208
2011-08-10 11:35:00,75.5,75.53,75.19,75.39,37850.03590111806,59.9173,59.9411,59.6713,59.83,37850.0359
2011-08-10 11:40:00,75.41,75.95,75.3,75.82,42568.46856087804,59.8459,60.2745,59.7586,60.1713,42568.4686
2011-08-10 11:45:00,75.85,75.92,75.59,75.66,28310.59595855985,60.1951,60.2507,59.9888,60.0443,28310.596
2011-08-10 11:50:00,75.66,75.93,75.64,75.93,20104.626115499024,60.0443,60.2586,60.0284,60.2586,20104.6261
2011-08-10 11:55:00,75.96,76.15,75.79,75.89,29131.19294286593,60.2824,60.4332,60.1475,60.2268,29131.1929
2011-08-10 12:00:00,75.82,75.98,75.62,75.95,29951.789927172016,60.1713,60.2983,60.0126,60.2745,29951.7899
2011-08-10 12:05:00,75.96,76.22,75.96,76.07,28618.31982767464,60.2824,60.4887,60.2824,60.3697,28618.3198
2011-08-10 12:10:00,76.08,76.13,75.84,75.94,26977.125859062467,60.3776,60.4173,60.1872,60.2665,26977.1259
2011-08-10 12:15:00,75.93,76.04,75.85,76.01,20309.775361575543,60.2586,60.3459,60.1951,60.3221,20309.7754
2011-08-10 12:20:00,76.01,76.02,75.63,75.78,17745.40978561904,60.3221,60.33,60.0205,60.1395,17745.4098
2011-08-10 12:25:00,75.75,75.78,75.55,75.59,21130.372345881628,60.1157,60.1395,59.957,59.9888,21130.3723
2011-08-10 12:30:00,75.6,75.8,75.58,75.72,22976.71556057032,59.9967,60.1554,59.9808,60.0919,22976.7156
2011-08-10 12:35:00,75.72,75.74,75.41,75.51,18771.15601600164,60.0919,60.1078,59.8459,59.9253,18771.156
2011-08-10 12:40:00,75.5,75.51,75.31,75.43,31080.11078059288,59.9173,59.9253,59.7666,59.8618,31080.1108
2011-08-10 12:45:00,75.48,75.73,75.4,75.7,21335.52159195815,59.9015,60.0999,59.838,60.0761,21335.5216
2011-08-10 12:50:00,75.7,75.78,75.64,75.77,20104.626115499024,60.0761,60.1395,60.0284,60.1316,20104.6261
2011-08-10 12:55:00,75.77,75.86,75.57,75.8,19899.476869422502,60.1316,60.203,59.9729,60.1554,19899.4769
2011-08-10 13:00:00,75.8,76.01,75.68,76.01,23592.163298799875,60.1554,60.3221,60.0602,60.3221,23592.1633
2011-08-10 13:05:00,76.02,76.03,75.8,75.87,25643.65575956508,60.33,60.338,60.1554,60.211,25643.6558
2011-08-10 13:10:00,75.88,75.93,75.63,75.67,18360.8575238486,60.2189,60.2586,60.0205,60.0523,18360.8575
2011-08-10 13:15:00,75.69,75.75,75.43,75.53,28413.17058159811,60.0681,60.1157,59.8618,59.9411,28413.1706
2011-08-10 13:20:00,75.51,75.81,75.39,75.72,47184.32659759975,59.9253,60.1634,59.83,60.0919,47184.3266
2011-08-10 13:25:00,75.71,76.06,75.71,75.93,35901.11806339111,60.084,60.3618,60.084,60.2586,35901.1181
2011-08-10 13:30:00,75.96,76.01,75.78,75.91,26053.954251718125,60.2824,60.3221,60.1395,60.2427,26053.9543
2011-08-10 13:35:00,75.91,75.96,75.79,75.9,23181.86480664684,60.2427,60.2824,60.1475,60.2348,23181.8648
2011-08-10 13:40:00,75.88,75.93,75.77,75.82,14668.171094471229,60.2189,60.2586,60.1316,60.1713,14668.1711
2011-08-10 13:45:00,75.83,76.24,75.83,76.09,36311.41655554416,60.1792,60.5046,60.1792,60.3856,36311.4166
2011-08-10 13:50:00,76.05,76.2,76.02,76.2,31900.70776489896,60.3538,60.4729,60.33,60.4729,31900.7078
2011-08-10 13:55:00,76.19,76.23,75.92,76.04,35798.543440352856,60.4649,60.4967,60.2507,60.3459,35798.5434
2011-08-10 14:00:00,75.99,76.1,75.9,76.0,57441.78890142578,60.3062,60.3935,60.2348,60.3141,57441.7889
2011-08-10 14:05:00,75.93,76.29,75.93,76.21,46876.60272848497,60.2586,60.5443,60.2586,60.4808,46876.6027
2011-08-10 14:10:00,76.2,76.45,76.18,76.31,96214.9964098882,60.4729,60.6713,60.457,60.5602,96214.9964
2011-08-10 14:15:00,76.29,76.39,75.93,76.13,42260.744691763255,60.5443,60.6236,60.2586,60.4173,42260.7447
2011-08-10 14:20:00,76.09,76.26,76.01,76.14,25643.65575956508,60.3856,60.5205,60.3221,60.4252,25643.6558
2011-08-10 14:25:00,76.17,76.32,75.95,76.01,18873.7306390399,60.4491,60.5681,60.2745,60.3221,18873.7306
2011-08-10 14:30:00,76.04,76.13,75.86,75.88,30259.5137962868,60.3459,60.4173,60.203,60.2189,30259.5138
2011-08-10 14:35:00,75.9,75.93,75.6,75.63,17027.387424351215,60.2348,60.2586,59.9967,60.0205,17027.3874
2011-08-10 14:40:00,75.64,75.93,75.62,75.89,36721.7150476972,60.0284,60.2586,60.0126,60.2268,36721.715
2011-08-10 14:45:00,75.89,76.13,75.81,75.86,26566.827366909427,60.2268,60.4173,60.1634,60.203,26566.8274
2011-08-10 14:50:00,75.81,75.81,75.42,75.5,22156.11857626423,60.1634,60.1634,59.8539,59.9173,22156.1186
2011-08-10 14:55:00,75.51,75.74,75.41,75.41,24207.61103702944,59.9253,60.1078,59.8459,59.8459,24207.611
2011-08-10 15:00:00,75.42,75.52,75.34,75.47,26259.103497794644,59.8539,59.9332,59.7904,59.8935,26259.1035
2011-08-10 15:05:00,75.48,75.57,75.23,75.26,35593.394194276334,59.9015,59.9729,59.7031,59.7269,35593.3942
2011-08-10 15:10:00,75.27,75.45,75.21,75.25,43696.7894142989,59.7348,59.8777,59.6872,59.7189,43696.7894
2011-08-10 15:15:00,75.26,75.46,75.2,75.39,35183.09570212329,59.7269,59.8856,59.6793,59.83,35183.0957
2011-08-10 15:20:00,75.39,75.52,75.33,75.51,32105.857010975484,59.83,59.9332,59.7824,59.9253,32105.857
2011-08-10 15:25:00,75.53,75.69,75.2,75.28,42465.89393783978,59.9411,60.0681,59.6793,59.7427,42465.8939
2011-08-10 15:30:00,75.3,75.34,74.97,74.99,62365.37080726228,59.7586,59.7904,59.4967,59.5126,62365.3708
2011-08-10 15:35:00,74.98,75.23,74.95,75.18,51184.73689609191,59.5047,59.7031,59.4809,59.6634,51184.7369
2011-08-10 15:40:00,75.18,75.4,74.99,75.11,79290.18360857523,59.6634,59.838,59.5126,59.6078,79290.1836
2011-08-10 15:45:00,75.06,75.16,74.84,75.16,107908.50343624988,59.5682,59.6475,59.3936,59.6475,107908.5034
2011-08-10 15:50:00,75.16,75.16,74.68,74.74,68622.42281259617,59.6475,59.6475,59.2666,59.3142,68622.4228
2011-08-10 15:55:00,74.72,74.73,74.27,74.49,166581.18781413478,59.2983,59.3063,58.9412,59.1158,166581.1878
2011-08-11 09:30:00,74.7,74.93,74.28,74.64,40619.55072315109,59.2825,59.465,58.9491,59.2348,40619.5507
2011-08-11 09:35:00,74.63,75.02,74.51,74.95,37747.4612780798,59.2269,59.5364,59.1317,59.4809,37747.4613
2011-08-11 09:40:00,75.01,75.54,74.81,74.81,37337.16278592676,59.5285,59.9491,59.3698,59.3698,37337.1628
2011-08-11 09:45:00,74.82,74.93,74.54,74.57,32721.304749205046,59.3777,59.465,59.1555,59.1793,32721.3047
2011-08-11 09:50:00,74.54,74.81,74.45,74.5,43491.64016822238,59.1555,59.3698,59.0841,59.1237,43491.6402
2011-08-11 09:55:00,74.56,74.77,74.35,74.64,28002.87208944507,59.1713,59.338,59.0047,59.2348,28002.8721
2011-08-11 10:00:00,74.7,74.88,74.56,74.88,76520.6687865422,59.2825,59.4253,59.1713,59.4253,76520.6688
2011-08-11 10:05:00,74.89,74.89,74.66,74.75,65545.18412144836,59.4332,59.4332,59.2507,59.3221,65545.1841
2011-08-11 10:10:00,74.76,75.04,74.59,75.04,42773.61780695456,59.3301,59.5523,59.1952,59.5523,42773.6178
2011-08-11 10:15:00,75.05,75.25,74.94,75.23,73135.70622627961,59.5602,59.7189,59.4729,59.7031,73135.7062
2011-08-11 10:20:00,75.23,75.48,75.11,75.33,35798.543440352856,59.7031,59.9015,59.6078,59.7824,35798.5434
2011-08-11 10:25:00,75.32,75.61,75.07,75.14,41542.72233049543,59.7745,60.0046,59.5761,59.6316,41542.7223
2011-08-11 10:30:00,75.15,75.42,75.06,75.33,64827.16176018053,59.6396,59.8539,59.5682,59.7824,64827.1618
2011-08-11 10:35:00,75.37,75.62,75.16,75.52,50466.71453482408,59.8142,60.0126,59.6475,59.9332,50466.7145
2011-08-11 10:40:00,75.52,75.55,75.25,75.46,29336.342188942454,59.9332,59.957,59.7189,59.8856,29336.3422
2011-08-11 10:45:00,75.44,75.93,75.38,75.9,23387.01405272336,59.8697,60.2586,59.8221,60.2348,23387.0141
2011-08-11 10:50:00,75.89,75.95,75.6,75.61,26669.401989947684,60.2268,60.2745,59.9967,60.0046,26669.402
2011-08-11 10:55:00,75.6,75.67,75.25,75.31,32105.857010975484,59.9967,60.0523,59.7189,59.7666,32105.857
2011-08-11 11:00:00,75.33,75.65,75.27,75.58,24310.1856600677,59.7824,60.0364,59.7348,59.9808,24310.1857
2011-08-11 11:05:00,75.61,75.66,75.41,75.41,22566.41706841727,60.0046,60.0443,59.8459,59.8459,22566.4171
2011-08-11 11:10:00,75.4,75.51,75.09,75.22,39696.37911580675,59.838,59.9253,59.592,59.6951,39696.3791
2011-08-11 11:15:00,75.21,75.22,75.01,75.12,31490.40927274592,59.6872,59.6951,59.5285,59.6158,31490.4093
2011-08-11 11:20:00,75.13,75.15,74.95,75.04,37747.4612780798,59.6237,59.6396,59.4809,59.5523,37747.4613
2011-08-11 11:25:00,75.04,75.17,74.77,75.14,46876.60272848497,59.5523,59.6554,59.338,59.6316,46876.6027
2011-08-11 11:30:00,75.16,75.39,75.13,75.26,26771.976612985945,59.6475,59.83,59.6237,59.7269,26771.9766
2011-08-11 11:35:00,75.3,75.3,74.95,75.12,27079.70048210073,59.7586,59.7586,59.4809,59.6158,27079.7005
2011-08-11 11:40:00,75.14,75.48,75.07,75.43,22668.99169145553,59.6316,59.9015,59.5761,59.8618,22668.9917
2011-08-11 11:45:00,75.43,75.51,75.25,75.35,15078.46958662427,59.8618,59.9253,59.7189,59.7983,15078.4696
2011-08-11 11:50:00,75.29,75.66,75.28,75.55,16411.939686121652,59.7507,60.0443,59.7427,59.957,16411.9397
2011-08-11 11:55:00,75.54,75.55,75.21,75.22,27592.57359729203,59.9491,59.957,59.6872,59.6951,27592.5736
2011-08-11 12:00:00,75.21,75.24,75.04,75.19,26156.528874756383,59.6872,59.711,59.5523,59.6713,26156.5289
2011-08-11 12:05:00,75.14,75.22,75.06,75.06,43696.7894142989,59.6316,59.6951,59.5682,59.5682,43696.7894
2011-08-11 12:10:00,75.04,75.11,74.85,75.0,45235.40875987281,59.5523,59.6078,59.4015,59.5205,45235.4088
2011-08-11 12:15:00,74.99,75.06,74.8,74.8,33234.17786439635,59.5126,59.5682,59.3618,59.3618,33234.1779
2011-08-11 12:20:00,74.8,74.96,74.59,74.71,40209.25223099805,59.3618,59.4888,59.1952,59.2904,40209.2522
2011-08-11 12:25:00,74.71,74.76,74.61,74.73,9744.58918863473,59.2904,59.3301,59.211,59.3063,9744.5892
2011-08-11 12:30:00,74.74,75.18,74.74,75.13,17437.685916504255,59.3142,59.6634,59.3142,59.6237,17437.6859
2011-08-11 12:35:00,75.11,75.23,75.04,75.23,11898.656272438198,59.6078,59.7031,59.5523,59.7031,11898.6563
2011-08-11 12:40:00,75.26,75.45,75.24,75.41,14360.447225356444,59.7269,59.8777,59.711,59.8459,14360.4472
2011-08-11 12:45:00,75.47,75.8,75.46,75.64,15283.61883270079,59.8935,60.1554,59.8856,60.0284,15283.6188
2011-08-11 12:50:00,75.65,75.71,75.6,75.67,14360.447225356444,60.0364,60.084,59.9967,60.0523,14360.4472
2011-08-11 12:55:00,75.68,76.19,75.68,76.13,30874.96153451636,60.0602,60.4649,60.0602,60.4173,30874.9615
2011-08-11 13:00:00,76.12,76.14,75.64,75.7,68212.12432044312,60.4094,60.4252,60.0284,60.0761,68212.1243
2011-08-11 13:05:00,75.72,75.81,75.63,75.8,29336.342188942454,60.0919,60.1634,60.0205,60.1554,29336.3422
2011-08-11 13:10:00,75.79,75.97,75.71,75.78,25335.9318904503,60.1475,60.2903,60.084,60.1395,25335.9319
2011-08-11 13:15:00,75.8,75.9,75.6,75.61,15181.044209662528,60.1554,60.2348,59.9967,60.0046,15181.0442
2011-08-11 13:20:00,75.6,75.74,75.49,75.64,20104.626115499024,59.9967,60.1078,59.9094,60.0284,20104.6261
2011-08-11 13:25:00,75.68,75.94,75.66,75.85,15181.044209662528,60.0602,60.2665,60.0443,60.1951,15181.0442
2011-08-11 13:30:00,75.87,75.99,75.79,75.93,23592.163298799875,60.211,60.3062,60.1475,60.2586,23592.1633
2011-08-11 13:35:00,75.91,75.97,75.66,75.69,28105.44671248333,60.2427,60.2903,60.0443,60.0681,28105.4467
2011-08-11 13:40:00,75.69,75.77,75.28,75.38,21950.969330187712,60.0681,60.1316,59.7427,59.8221,21950.9693
2011-08-11 13:45:00,75.4,75.51,75.37,75.41,14155.297979279923,59.838,59.9253,59.8142,59.8459,14155.298
2011-08-11 13:50:00,75.41,75.75,75.35,75.67,20617.49923069033,59.8459,60.1157,59.7983,60.0523,20617.4992
2011-08-11 13:55:00,75.65,75.87,75.65,75.86,16514.514309159913,60.0364,60.211,60.0364,60.203,16514.5143
2011-08-11 14:00:00,75.87,75.93,75.77,75.89,19694.327623345984,60.211,60.2586,60.1316,60.2268,19694.3276
2011-08-11 14:05:00,75.89,76.05,75.89,75.96,16719.663555236435,60.2268,60.3538,60.2268,60.2824,16719.6636
2011-08-11 14:10:00,75.96,76.15,75.96,76.08,34567.64796389373,60.2824,60.4332,60.2824,60.3776,34567.648
2011-08-11 14:15:00,76.1,76.15,75.99,75.99,24617.90952918248,60.3935,60.4332,60.3062,60.3062,24617.9095
2011-08-11 14:20:00,75.98,76.26,75.97,76.22,33439.32711047287,60.2983,60.5205,60.2903,60.4887,33439.3271
2011-08-11 14:25:00,76.2,76.37,76.08,76.37,31798.1331418607,60.4729,60.6078,60.3776,60.6078,31798.1331
2011-08-11 14:30:00,76.37,76.38,76.04,76.04,25335.9318904503,60.6078,60.6157,60.3459,60.3459,25335.9319
2011-08-11 14:35:00,76.06,76.19,75.99,76.18,16719.663555236435,60.3618,60.4649,60.3062,60.457,16719.6636
2011-08-11 14:40:00,76.16,76.23,75.99,76.22,24002.46179095292,60.4411,60.4967,60.3062,60.4887,24002.4618
2011-08-11 14:45:00,76.19,76.32,76.1,76.11,21540.670838034668,60.4649,60.5681,60.3935,60.4014,21540.6708
2011-08-11 14:50:00,76.13,76.24,76.04,76.15,37952.61052415632,60.4173,60.5046,60.3459,60.4332,37952.6105
2011-08-11 14:55:00,76.19,76.35,76.14,76.24,32926.45399528157,60.4649,60.5919,60.4252,60.5046,32926.454
2011-08-11 15:00:00,76.25,76.32,76.16,76.3,51082.16227305365,60.5125,60.5681,60.4411,60.5522,51082.1623
2011-08-11 15:05:00,76.3,76.48,76.24,76.24,49030.66981228844,60.5522,60.6951,60.5046,60.5046,49030.6698
2011-08-11 15:10:00,76.28,76.42,76.28,76.41,44004.51328341368,60.5364,60.6475,60.5364,60.6395,44004.5133
2011-08-11 15:15:00,76.42,76.62,76.33,76.56,54261.97558723972,60.6475,60.8062,60.576,60.7586,54261.9756
2011-08-11 15:20:00,76.53,76.77,76.53,76.77,36619.14042465894,60.7348,60.9252,60.7348,60.9252,36619.1404
2011-08-11 15:25:00,76.77,76.88,76.72,76.83,30259.5137962868,60.9252,61.0125,60.8855,60.9728,30259.5138
2011-08-11 15:30:00,76.86,77.04,76.71,77.04,51492.46076520669,60.9966,61.1395,60.8776,61.1395,51492.4608
2011-08-11 15:35:00,77.04,77.15,76.97,77.04,56518.61729408144,61.1395,61.2268,61.0839,61.1395,56518.6173
2011-08-11 15:40:00,77.09,77.21,77.05,77.2,45645.70725202584,61.1792,61.2744,61.1474,61.2665,45645.7073
2011-08-11 15:45:00,77.23,77.38,77.18,77.22,110780.59288132116,61.2903,61.4093,61.2506,61.2823,110780.5929
2011-08-11 15:50:00,77.22,77.24,76.92,76.98,110267.71976612986,61.2823,61.2982,61.0443,61.0919,110267.7198
2011-08-11 15:55:00,76.98,77.13,76.59,76.62,169248.12801312955,61.0919,61.2109,60.7824,60.8062,169248.128
2011-08-12 09:30:00,77.11,77.88,76.83,77.87,73648.57934147092,61.195,61.8061,60.9728,61.7982,73648.5793
2011-08-12 09:35:00,77.85,77.97,77.56,77.81,31387.83464970766,61.7823,61.8775,61.5522,61.7506,31387.8346
2011-08-12 09:40:00,77.74,77.77,77.4,77.44,11283.208534208636,61.695,61.7188,61.4252,61.4569,11283.2085
2011-08-12 09:45:00,77.28,77.88,77.28,77.86,17232.536670427737,61.33,61.8061,61.33,61.7903,17232.5367
2011-08-12 09:50:00,77.78,78.13,77.78,77.96,42568.46856087804,61.7268,62.0045,61.7268,61.8696,42568.4686
2011-08-12 09:55:00,77.91,78.12,77.8,77.87,60006.15447738229,61.8299,61.9966,61.7426,61.7982,60006.1545
2011-08-12 10:00:00,77.88,78.16,77.37,77.56,51697.61001128321,61.8061,62.0283,61.4014,61.5522,51697.61
2011-08-12 10:05:00,77.53,77.72,77.3,77.34,11078.059288132115,61.5284,61.6791,61.3458,61.3776,11078.0593
2011-08-12 10:10:00,77.38,77.68,77.25,77.61,52210.48312647451,61.4093,61.6474,61.3062,61.5919,52210.4831
2011-08-12 10:15:00,77.61,77.64,77.4,77.53,26874.551236024206,61.5919,61.6157,61.4252,61.5284,26874.5512
2011-08-12 10:20:00,77.52,77.52,77.22,77.34,14360.447225356444,61.5204,61.5204,61.2823,61.3776,14360.4472
2011-08-12 10:25:00,77.38,77.54,77.38,77.4,68724.99743563442,61.4093,61.5363,61.4093,61.4252,68724.9974
2011-08-12 10:30:00,77.4,77.62,77.25,77.61,42671.0431839163,61.4252,61.5998,61.3062,61.5919,42671.0432
2011-08-12 10:35:00,77.62,77.81,77.6,77.8,58159.811262693605,61.5998,61.7506,61.5839,61.7426,58159.8113
2011-08-12 10:40:00,77.82,77.82,77.56,77.64,39901.52836188327,61.7585,61.7585,61.5522,61.6157,39901.5284
2011-08-12 10:45:00,77.6,77.75,77.54,77.68,39593.80449276849,61.5839,61.703,61.5363,61.6474,39593.8045
2011-08-12 10:50:00,77.67,77.72,77.51,77.63,26464.25274387117,61.6395,61.6791,61.5125,61.6077,26464.2527
2011-08-12 10:55:00,77.68,77.82,77.6,77.79,18566.00676992512,61.6474,61.7585,61.5839,61.7347,18566.0068
2011-08-12 11:00:00,77.81,77.99,77.8,77.89,17437.685916504255,61.7506,61.8934,61.7426,61.8141,17437.6859
2011-08-12 11:05:00,77.91,78.1,77.91,78.06,32003.282387937223,61.8299,61.9807,61.8299,61.949,32003.2824
2011-08-12 11:10:00,78.09,78.25,78.09,78.25,16001.641193968611,61.9728,62.0998,61.9728,62.0998,16001.6412
2011-08-12 11:15:00,78.23,78.4,78.19,78.33,23899.887167914658,62.0839,62.2188,62.0521,62.1632,23899.8872
2011-08-12 11:20:00,78.32,78.32,78.14,78.22,28823.469073751152,62.1553,62.1553,62.0125,62.076,28823.4691
2011-08-12 11:25:00,78.25,78.37,78.16,78.31,20720.073853728587,62.0998,62.195,62.0283,62.1474,20720.0739
2011-08-12 11:30:00,78.33,78.57,78.31,78.46,21643.24546107293,62.1632,62.3537,62.1474,62.2664,21643.2455
2011-08-12 11:35:00,78.46,78.54,78.4,78.44,21848.39470714945,62.2664,62.3299,62.2188,62.2505,21848.3947
2011-08-12 11:40:00,78.44,78.48,78.26,78.34,45850.85649810237,62.2505,62.2823,62.1077,62.1712,45850.8565
2011-08-12 11:45:00,78.36,78.43,78.28,78.31,35593.394194276334,62.1871,62.2426,62.1236,62.1474,35593.3942
2011-08-12 11:50:00,78.3,78.34,78.25,78.26,27079.70048210073,62.1394,62.1712,62.0998,62.1077,27079.7005
2011-08-12 11:55:00,78.27,78.28,78.04,78.11,53851.67709508667,62.1156,62.1236,61.9331,61.9887,53851.6771
2011-08-12 12:00:00,78.11,78.16,78.06,78.14,27900.29746640681,61.9887,62.0283,61.949,62.0125,27900.2975
2011-08-12 12:05:00,78.16,78.2,78.1,78.16,14770.745717509488,62.0283,62.0601,61.9807,62.0283,14770.7457
2011-08-12 12:10:00,78.15,78.15,78.0,78.09,24002.46179095292,62.0204,62.0204,61.9014,61.9728,24002.4618
2011-08-12 12:15:00,78.1,78.26,78.09,78.21,14668.171094471229,61.9807,62.1077,61.9728,62.068,14668.1711
2011-08-12 12:20:00,78.22,78.22,78.04,78.07,11283.208534208636,62.076,62.076,61.9331,61.9569,11283.2085
2011-08-12 12:25:00,78.07,78.08,77.87,77.99,14257.872602318186,61.9569,61.9648,61.7982,61.8934,14257.8726
2011-08-12 12:30:00,77.98,77.99,77.86,77.99,11898.656272438198,61.8855,61.8934,61.7903,61.8934,11898.6563
2011-08-12 12:35:00,77.96,77.99,77.85,77.91,7385.372858754744,61.8696,61.8934,61.7823,61.8299,7385.3729
2011-08-12 12:40:00,77.9,78.01,77.9,78.01,17335.111293465994,61.822,61.9093,61.822,61.9093,17335.1113
2011-08-12 12:45:00,78.01,78.01,77.9,77.92,21438.09621499641,61.9093,61.9093,61.822,61.8379,21438.0962
2011-08-12 12:50:00,77.92,77.99,77.89,77.98,12924.402502820802,61.8379,61.8934,61.8141,61.8855,12924.4025
2011-08-12 12:55:00,77.98,78.02,77.93,77.98,12206.38014155298,61.8855,61.9172,61.8458,61.8855,12206.3801
2011-08-12 13:00:00,78.01,78.03,77.98,78.02,11283.208534208636,61.9093,61.9252,61.8855,61.9172,11283.2085
2011-08-12 13:05:00,77.99,78.04,77.97,78.0,9231.71607344343,61.8934,61.9331,61.8775,61.9014,9231.7161
2011-08-12 13:10:00,77.99,78.03,77.97,77.97,9231.71607344343,61.8934,61.9252,61.8775,61.8775,9231.7161
2011-08-12 13:15:00,77.96,77.99,77.96,77.97,7180.223612678223,61.8696,61.8934,61.8696,61.8775,7180.2236
2011-08-12 13:20:00,77.99,78.13,77.96,78.03,16514.514309159913,61.8934,62.0045,61.8696,61.9252,16514.5143
2011-08-12 13:25:00,78.03,78.11,77.98,78.1,6257.0520053338805,61.9252,61.9887,61.8855,61.9807,6257.052
2011-08-12 13:30:00,78.1,78.11,78.05,78.06,8411.119089137346,61.9807,61.9887,61.941,61.949,8411.1191
2011-08-12 13:35:00,78.06,78.09,78.04,78.04,21027.797722843367,61.949,61.9728,61.9331,61.9331,21027.7977
2011-08-12 13:40:00,78.05,78.24,78.05,78.15,17847.984408657296,61.941,62.0918,61.941,62.0204,17847.9844
2011-08-12 13:45:00,78.16,78.16,78.1,78.14,23079.290183608573,62.0283,62.0283,61.9807,62.0125,23079.2902
2011-08-12 13:50:00,78.14,78.27,78.13,78.26,15181.044209662528,62.0125,62.1156,62.0045,62.1077,15181.0442
2011-08-12 13:55:00,78.27,78.29,78.26,78.29,14155.297979279923,62.1156,62.1315,62.1077,62.1315,14155.298
2011-08-12 14:00:00,78.28,78.44,78.28,78.44,14052.723356241666,62.1236,62.2505,62.1236,62.2505,14052.7234
2011-08-12 14:05:00,78.43,78.63,78.43,78.63,14257.872602318186,62.2426,62.4013,62.2426,62.4013,14257.8726
2011-08-12 14:10:00,78.63,78.64,78.42,78.48,25335.9318904503,62.4013,62.4093,62.2347,62.2823,25335.9319
2011-08-12 14:15:00,78.48,78.52,78.31,78.38,33747.05097958765,62.2823,62.314,62.1474,62.2029,33747.051
2011-08-12 14:20:00,78.38,78.38,78.22,78.24,18360.8575238486,62.2029,62.2029,62.076,62.0918,18360.8575
2011-08-12 14:25:00,78.26,78.32,78.21,78.28,14257.872602318186,62.1077,62.1553,62.068,62.1236,14257.8726
2011-08-12 14:30:00,78.27,78.36,78.26,78.35,26771.976612985945,62.1156,62.1871,62.1077,62.1791,26771.9766
2011-08-12 14:35:00,78.36,78.37,78.26,78.31,20412.349984613807,62.1871,62.195,62.1077,62.1474,20412.35
2011-08-12 14:40:00,78.3,78.42,78.29,78.35,31285.2600266694,62.1394,62.2347,62.1315,62.1791,31285.26
2011-08-12 14:45:00,78.35,78.39,78.29,78.34,21745.82008411119,62.1791,62.2109,62.1315,62.1712,21745.8201
2011-08-12 14:50:00,78.33,78.38,78.32,78.36,9949.738434711251,62.1632,62.2029,62.1553,62.1871,9949.7384
2011-08-12 14:55:00,78.36,78.42,78.32,78.38,11078.059288132115,62.1871,62.2347,62.1553,62.2029,11078.0593
2011-08-12 15:00:00,78.4,78.49,78.38,78.48,39080.93137757719,62.2188,62.2902,62.2029,62.2823,39080.9314
2011-08-12 15:05:00,78.48,78.59,78.43,78.45,21130.372345881628,62.2823,62.3696,62.2426,62.2585,21130.3723
2011-08-12 15:10:00,78.46,78.57,78.42,78.54,25335.9318904503,62.2664,62.3537,62.2347,62.3299,25335.9319
2011-08-12 15:15:00,78.52,78.58,78.49,78.49,22361.26782234076,62.314,62.3616,62.2902,62.2902,22361.2678
2011-08-12 15:20:00,78.48,78.62,78.48,78.57,18976.30526207816,62.2823,62.3934,62.2823,62.3537,18976.3053
2011-08-12 15:25:00,78.56,78.57,78.32,78.36,48107.498204944095,62.3458,62.3537,62.1553,62.1871,48107.4982
2011-08-12 15:30:00,78.37,78.4,78.09,78.17,43491.64016822238,62.195,62.2188,61.9728,62.0363,43491.6402
2011-08-12 15:35:00,78.14,78.26,78.11,78.22,27797.72284336855,62.0125,62.1077,61.9887,62.076,27797.7228
2011-08-12 15:40:00,78.21,78.34,78.2,78.25,27284.849728177247,62.068,62.1712,62.0601,62.0998,27284.8497
2011-08-12 15:45:00,78.25,78.28,78.17,78.22,35183.09570212329,62.0998,62.1236,62.0363,62.076,35183.0957
2011-08-12 15:50:00,78.22,78.33,78.2,78.22,28720.89445071289,62.076,62.1632,62.0601,62.076,28720.8945
2011-08-12 15:55:00,78.21,78.34,78.21,78.27,61647.34844599446,62.068,62.1712,62.068,62.1156,61647.3484
2011-08-15 09:30:00,78.72,78.98,78.51,78.51,31798.1331418607,62.4728,62.6791,62.3061,62.3061,31798.1331
2011-08-15 09:35:00,78.5,78.56,78.15,78.38,32413.580880090263,62.2982,62.3458,62.0204,62.2029,32413.5809
2011-08-15 09:40:00,78.35,78.72,78.35,78.62,27797.72284336855,62.1791,62.4728,62.1791,62.3934,27797.7228
2011-08-15 09:45:00,78.61,78.83,78.57,78.83,18566.00676992512,62.3855,62.5601,62.3537,62.5601,18566.0068
2011-08-15 09:50:00,78.83,78.86,78.77,78.82,18873.7306390399,62.5601,62.5839,62.5124,62.5521,18873.7306
2011-08-15 09:55:00,78.76,79.04,78.76,78.97,10667.760795979077,62.5045,62.7267,62.5045,62.6712,10667.7608
2011-08-15 10:00:00,78.92,79.24,78.92,79.09,32618.730126166785,62.6315,62.8854,62.6315,62.7664,32618.7301
2011-08-15 10:05:00,79.09,79.18,79.03,79.07,33849.62560262591,62.7664,62.8378,62.7188,62.7505,33849.6256
2011-08-15 10:10:00,79.1,79.14,79.04,79.1,17232.536670427737,62.7743,62.8061,62.7267,62.7743,17232.5367
2011-08-15 10:15:00,79.11,79.16,79.04,79.14,14668.171094471229,62.7823,62.8219,62.7267,62.8061,14668.1711
2011-08-15 10:20:00,79.14,79.19,79.04,79.15,26361.678120832905,62.8061,62.8457,62.7267,62.814,26361.6781
2011-08-15 10:25:00,79.16,79.19,79.01,79.06,11898.656272438198,62.8219,62.8457,62.7029,62.7426,11898.6563
2011-08-15 10:30:00,79.05,79.06,78.9,78.95,16719.663555236435,62.7346,62.7426,62.6156,62.6553,16719.6636
2011-08-15 10:35:00,78.96,78.96,78.77,78.8,9436.86531951995,62.6632,62.6632,62.5124,62.5362,9436.8653
2011-08-15 10:40:00,78.72,78.73,78.58,78.61,13642.424864088624,62.4728,62.4807,62.3616,62.3855,13642.4249
2011-08-15 10:45:00,78.61,78.64,78.52,78.57,33131.60324135808,62.3855,62.4093,62.314,62.3537,33131.6032
2011-08-15 10:50:00,78.59,78.63,78.5,78.52,41850.44619961022,62.3696,62.4013,62.2982,62.314,41850.4462
2011-08-15 10:55:00,78.51,78.65,78.48,78.57,23592.163298799875,62.3061,62.4172,62.2823,62.3537,23592.1633
2011-08-15 11:00:00,78.57,78.68,78.56,78.6,12411.5293876295,62.3537,62.441,62.3458,62.3775,12411.5294
2011-08-15 11:05:00,78.61,78.65,78.44,78.48,17950.559031695557,62.3855,62.4172,62.2505,62.2823,17950.559
2011-08-15 11:10:00,78.49,78.53,78.29,78.35,22258.69319930249,62.2902,62.322,62.1315,62.1791,22258.6932
2011-08-15 11:15:00,78.37,78.37,78.02,78.03,34977.946456046775,62.195,62.195,61.9172,61.9252,34977.9465
2011-08-15 11:20:00,78.05,78.1,78.01,78.06,17335.111293465994,61.941,61.9807,61.9093,61.949,17335.1113
2011-08-15 11:25:00,78.08,78.08,77.98,78.05,15693.91732485383,61.9648,61.9648,61.8855,61.941,15693.9173
2011-08-15 11:30:00,78.07,78.07,77.88,77.99,18873.7306390399,61.9569,61.9569,61.8061,61.8934,18873.7306
2011-08-15 11:35:00,78.0,78.1,78.0,78.02,23592.163298799875,61.9014,61.9807,61.9014,61.9172,23592.1633
2011-08-15 11:40:00,78.03,78.12,78.02,78.12,13950.148733203405,61.9252,61.9966,61.9172,61.9966,13950.1487
2011-08-15 11:45:00,78.13,78.19,78.06,78.11,12411.5293876295,62.0045,62.0521,61.949,61.9887,12411.5294
2011-08-15 11:50:00,78.11,78.36,78.11,78.34,46671.45348240845,61.9887,62.1871,61.9887,62.1712,46671.4535
2011-08-15 11:55:00,78.36,78.38,78.29,78.33,12616.67863370602,62.1871,62.2029,62.1315,62.1632,12616.6786
2011-08-15 12:00:00,78.34,78.43,78.31,78.43,16822.238178274692,62.1712,62.2426,62.1474,62.2426,16822.2382
2011-08-15 12:05:00,78.42,78.46,78.3,78.34,14668.171094471229,62.2347,62.2664,62.1394,62.1712,14668.1711
2011-08-15 12:10:00,78.38,78.46,78.33,78.33,9744.58918863473,62.2029,62.2664,62.1632,62.1632,9744.5892
2011-08-15 12:15:00,78.32,78.43,78.32,78.42,10565.186172940814,62.1553,62.2426,62.1553,62.2347,10565.1862
2011-08-15 12:20:00,78.42,78.47,78.32,78.32,12924.402502820802,62.2347,62.2744,62.1553,62.1553,12924.4025
2011-08-15 12:25:00,78.32,78.42,78.29,78.36,12719.25325674428,62.1553,62.2347,62.1315,62.1871,12719.2533
2011-08-15 12:30:00,78.35,78.37,78.26,78.28,8923.992204328648,62.1791,62.195,62.1077,62.1236,8923.9922
2011-08-15 12:35:00,78.26,78.3,78.21,78.29,10462.611549902556,62.1077,62.1394,62.068,62.1315,10462.6115
2011-08-15 12:40:00,78.29,78.36,78.26,78.26,13437.275618012103,62.1315,62.1871,62.1077,62.1077,13437.2756
2011-08-15 12:45:00,78.26,78.26,78.18,78.24,14257.872602318186,62.1077,62.1077,62.0442,62.0918,14257.8726
2011-08-15 12:50:00,78.24,78.33,78.22,78.32,10565.186172940814,62.0918,62.1632,62.076,62.1553,10565.1862
2011-08-15 12:55:00,78.32,78.38,78.32,78.36,5231.305774951277,62.1553,62.2029,62.1553,62.1871,5231.3058
2011-08-15 13:00:00,78.38,78.49,78.33,78.36,18873.7306390399,62.2029,62.2902,62.1632,62.1871,18873.7306
2011-08-15 13:05:00,78.35,78.35,78.25,78.29,11283.208534208636,62.1791,62.1791,62.0998,62.1315,11283.2085
2011-08-15 13:10:00,78.26,78.27,78.11,78.14,16719.663555236435,62.1077,62.1156,61.9887,62.0125,16719.6636
2011-08-15 13:15:00,78.15,78.3,78.15,78.25,11693.507026361678,62.0204,62.1394,62.0204,62.0998,11693.507
2011-08-15 13:20:00,78.26,78.3,78.21,78.24,11796.081649399935,62.1077,62.1394,62.068,62.0918,11796.0816
2011-08-15 13:25:00,78.24,78.29,78.21,78.29,14975.894963586008,62.0918,62.1315,62.068,62.1315,14975.895
2011-08-15 13:30:00,78.29,78.37,78.21,78.35,14565.596471432968,62.1315,62.195,62.068,62.1791,14565.5965
2011-08-15 13:35:00,78.37,78.42,78.28,78.32,12616.67863370602,62.195,62.2347,62.1236,62.1553,12616.6786
2011-08-15 13:40:00,78.32,78.4,78.28,78.39,15591.34270181557,62.1553,62.2188,62.1236,62.2109,15591.3427
2011-08-15 13:45:00,78.39,78.4,78.29,78.3,15386.193455739049,62.2109,62.2188,62.1315,62.1394,15386.1935
2011-08-15 13:50:00,78.3,78.38,78.27,78.33,11283.208534208636,62.1394,62.2029,62.1156,62.1632,11283.2085
2011-08-15 13:55:00,78.33,78.4,78.32,78.36,13744.999487126885,62.1632,62.2188,62.1553,62.1871,13744.9995
2011-08-15 14:00:00,78.36,78.46,78.35,78.46,9949.738434711251,62.1871,62.2664,62.1791,62.2664,9949.7384
2011-08-15 14:05:00,78.47,78.51,78.43,78.51,9642.014565596472,62.2744,62.3061,62.2426,62.3061,9642.0146
2011-08-15 14:10:00,78.5,78.52,78.47,78.5,12308.95476459124,62.2982,62.314,62.2744,62.2982,12308.9548
2011-08-15 14:15:00,78.52,78.6,78.52,78.59,14257.872602318186,62.314,62.3775,62.314,62.3696,14257.8726
2011-08-15 14:20:00,78.59,78.71,78.59,78.65,14668.171094471229,62.3696,62.4648,62.3696,62.4172,14668.1711
2011-08-15 14:25:00,78.65,78.66,78.6,78.6,17129.962047389476,62.4172,62.4251,62.3775,62.3775,17129.962
2011-08-15 14:30:00,78.61,78.7,78.59,78.61,21438.09621499641,62.3855,62.4569,62.3696,62.3855,21438.0962
2011-08-15 14:35:00,78.6,78.6,78.5,78.54,13539.850241050364,62.3775,62.3775,62.2982,62.3299,13539.8502
2011-08-15 14:40:00,78.52,78.59,78.51,78.56,13026.977125859064,62.314,62.3696,62.3061,62.3458,13026.9771
2011-08-15 14:45:00,78.56,78.67,78.56,78.65,18053.13365473381,62.3458,62.4331,62.3458,62.4172,18053.1337
2011-08-15 14:50:00,78.65,78.65,78.54,78.55,19078.87988511642,62.4172,62.4172,62.3299,62.3378,19078.8799
2011-08-15 14:55:00,78.56,78.59,78.54,78.59,13539.850241050364,62.3458,62.3696,62.3299,62.3696,13539.8502
2011-08-15 15:00:00,78.59,78.59,78.54,78.58,16206.790440045132,62.3696,62.3696,62.3299,62.3616,16206.7904
2011-08-15 15:05:00,78.58,78.64,78.55,78.63,19489.17837726946,62.3616,62.4093,62.3378,62.4013,19489.1784
2011-08-15 15:10:00,78.62,78.65,78.61,78.65,22566.41706841727,62.3934,62.4172,62.3855,62.4172,22566.4171
2011-08-15 15:15:00,78.65,78.65,78.57,78.59,21848.39470714945,62.4172,62.4172,62.3537,62.3696,21848.3947
2011-08-15 15:20:00,78.58,78.71,78.58,78.59,24925.63339829726,62.3616,62.4648,62.3616,62.3696,24925.6334
2011-08-15 15:25:00,78.58,78.67,78.56,78.66,23181.86480664684,62.3616,62.4331,62.3458,62.4251,23181.8648
2011-08-15 15:30:00,78.68,78.86,78.67,78.83,38568.058262385886,62.441,62.5839,62.4331,62.5601,38568.0583
2011-08-15 15:35:00,78.83,78.95,78.82,78.88,33849.62560262591,62.5601,62.6553,62.5521,62.5997,33849.6256
2011-08-15 15:40:00,78.9,78.98,78.84,78.96,24412.76028310596,62.6156,62.6791,62.568,62.6632,24412.7603
2011-08-15 15:45:00,78.97,78.99,78.88,78.91,43081.341676069336,62.6712,62.687,62.5997,62.6235,43081.3417
2011-08-15 15:50:00,78.92,79.0,78.91,78.97,38773.2075084624,62.6315,62.695,62.6235,62.6712,38773.2075
2011-08-15 15:55:00,78.97,79.11,78.96,79.07,76007.7956713509,62.6712,62.7823,62.6632,62.7505,76007.7957
2011-08-16 09:30:00,78.14,78.37,78.11,78.13,36926.86429377372,62.0125,62.195,61.9887,62.0045,36926.8643
2011-08-16 09:35:00,78.22,78.41,78.12,78.13,17437.685916504255,62.076,62.2267,61.9966,62.0045,17437.6859
2011-08-16 09:40:00,78.17,78.26,77.98,78.03,17847.984408657296,62.0363,62.1077,61.8855,61.9252,17847.9844
2011-08-16 09:45:00,77.93,78.05,77.59,77.7,29233.767565904192,61.8458,61.941,61.576,61.6633,29233.7676
2011-08-16 09:50:00,77.68,77.79,77.5,77.73,37337.16278592676,61.6474,61.7347,61.5046,61.6871,37337.1628
2011-08-16 09:55:00,77.72,77.92,77.65,77.84,26977.125859062467,61.6791,61.8379,61.6236,61.7744,26977.1259
2011-08-16 10:00:00,77.77,78.02,77.77,77.9,31798.1331418607,61.7188,61.9172,61.7188,61.822,31798.1331
2011-08-16 10:05:00,77.93,78.0,77.83,77.89,38773.2075084624,61.8458,61.9014,61.7664,61.8141,38773.2075
2011-08-16 10:10:00,77.88,78.13,77.88,78.08,29336.342188942454,61.8061,62.0045,61.8061,61.9648,29336.3422
2011-08-16 10:15:00,78.08,78.37,78.07,78.3,47389.47584367627,61.9648,62.195,61.9569,62.1394,47389.4758
2011-08-16 10:20:00,78.29,78.54,78.25,78.51,23079.290183608573,62.1315,62.3299,62.0998,62.3061,23079.2902
2011-08-16 10:25:00,78.51,78.67,78.4,78.65,25028.20802133552,62.3061,62.4331,62.2188,62.4172,25028.208
2011-08-16 10:30:00,78.65,78.81,78.63,78.8,21027.797722843367,62.4172,62.5442,62.4013,62.5362,21027.7977
2011-08-16 10:35:00,78.79,78.82,78.68,78.77,22156.11857626423,62.5283,62.5521,62.441,62.5124,22156.1186
2011-08-16 10:40:00,78.74,78.75,78.52,78.53,15693.91732485383,62.4886,62.4966,62.314,62.322,15693.9173
2011-08-16 10:45:00,78.55,78.67,78.41,78.65,22463.84244537901,62.3378,62.4331,62.2267,62.4172,22463.8424
2011-08-16 10:50:00,78.66,78.89,78.65,78.86,16719.663555236435,62.4251,62.6077,62.4172,62.5839,16719.6636
2011-08-16 10:55:00,78.87,78.96,78.81,78.88,15078.46958662427,62.5918,62.6632,62.5442,62.5997,15078.4696
2011-08-16 11:00:00,78.89,78.92,78.71,78.78,18258.28290081034,62.6077,62.6315,62.4648,62.5204,18258.2829
2011-08-16 11:05:00,78.78,78.92,78.71,78.71,18258.28290081034,62.5204,62.6315,62.4648,62.4648,18258.2829
2011-08-16 11:10:00,78.72,78.77,78.6,78.73,22463.84244537901,62.4728,62.5124,62.3775,62.4807,22463.8424
2011-08-16 11:15:00,78.73,78.8,78.65,78.68,14565.596471432968,62.4807,62.5362,62.4172,62.441,14565.5965
2011-08-16 11:20:00,78.68,78.76,78.55,78.6,14975.894963586008,62.441,62.5045,62.3378,62.3775,14975.895
2011-08-16 11:25:00,78.65,78.73,78.53,78.73,14565.596471432968,62.4172,62.4807,62.322,62.4807,14565.5965
2011-08-16 11:30:00,78.72,78.75,78.59,78.62,11693.507026361678,62.4728,62.4966,62.3696,62.3934,11693.507
2011-08-16 11:35:00,78.61,78.71,78.58,78.65,6462.201251410401,62.3855,62.4648,62.3616,62.4172,6462.2013
2011-08-16 11:40:00,78.65,78.78,78.6,78.71,14770.745717509488,62.4172,62.5204,62.3775,62.4648,14770.7457
2011-08-16 11:45:00,78.75,78.87,78.65,78.85,9847.163811672992,62.4966,62.5918,62.4172,62.5759,9847.1638
2011-08-16 11:50:00,78.85,78.87,78.74,78.74,11385.783157246897,62.5759,62.5918,62.4886,62.4886,11385.7832
2011-08-16 11:55:00,78.75,78.75,78.63,78.7,8411.119089137346,62.4966,62.4966,62.4013,62.4569,8411.1191
2011-08-16 12:00:00,78.7,78.7,78.61,78.62,5641.604267104318,62.4569,62.4569,62.3855,62.3934,5641.6043
2011-08-16 12:05:00,78.62,78.82,78.52,78.82,13232.126371935585,62.3934,62.5521,62.314,62.5521,13232.1264
2011-08-16 12:10:00,78.9,78.96,78.45,78.76,43594.21479126064,62.6156,62.6632,62.2585,62.5045,43594.2148
2011-08-16 12:15:00,78.76,78.93,78.62,78.76,35183.09570212329,62.5045,62.6394,62.3934,62.5045,35183.0957
2011-08-16 12:20:00,78.76,78.93,78.63,78.75,19078.87988511642,62.5045,62.6394,62.4013,62.4966,19078.8799
2011-08-16 12:25:00,78.69,78.78,78.21,78.33,35285.670325161555,62.4489,62.5204,62.068,62.1632,35285.6703
2011-08-16 12:30:00,78.31,78.33,78.1,78.28,41645.296953533696,62.1474,62.1632,61.9807,62.1236,41645.297
2011-08-16 12:35:00,78.33,78.43,78.23,78.29,20002.051492460763,62.1632,62.2426,62.0839,62.1315,20002.0515
2011-08-16 12:40:00,78.29,78.4,78.22,78.26,16514.514309159913,62.1315,62.2188,62.076,62.1077,16514.5143
2011-08-16 12:45:00,78.27,78.28,77.98,78.13,23284.43942968509,62.1156,62.1236,61.8855,62.0045,23284.4394
2011-08-16 12:50:00,78.12,78.2,78.02,78.11,12616.67863370602,61.9966,62.0601,61.9172,61.9887,12616.6786
2011-08-16 12:55:00,78.1,78.11,77.92,77.99,23284.43942968509,61.9807,61.9887,61.8379,61.8934,23284.4394
2011-08-16 13:00:00,78.0,78.01,77.69,77.72,25746.230382603346,61.9014,61.9093,61.6553,61.6791,25746.2304
2011-08-16 13:05:00,77.71,77.71,77.43,77.71,25746.230382603346,61.6712,61.6712,61.449,61.6712,25746.2304
2011-08-16 13:10:00,77.69,77.82,77.65,77.76,11078.059288132115,61.6553,61.7585,61.6236,61.7109,11078.0593
2011-08-16 13:15:00,77.74,77.77,77.64,77.69,10360.036926864292,61.695,61.7188,61.6157,61.6553,10360.0369
2011-08-16 13:20:00,77.69,77.84,77.54,77.83,8718.842958252128,61.6553,61.7744,61.5363,61.7664,8718.843
2011-08-16 13:25:00,77.83,77.83,77.69,77.7,8205.969843060826,61.7664,61.7664,61.6553,61.6633,8205.9698
2011-08-16 13:30:00,77.71,77.91,77.61,77.82,10360.036926864292,61.6712,61.8299,61.5919,61.7585,10360.0369
2011-08-16 13:35:00,77.87,77.93,77.77,77.8,8923.992204328648,61.7982,61.8458,61.7188,61.7426,8923.9922
2011-08-16 13:40:00,77.83,77.88,77.8,77.83,6667.350497486921,61.7664,61.8061,61.7426,61.7664,6667.3505
2011-08-16 13:45:00,77.82,77.86,77.78,77.85,15796.491947892093,61.7585,61.7903,61.7268,61.7823,15796.4919
2011-08-16 13:50:00,77.85,78.05,77.85,78.03,29131.19294286593,61.7823,61.941,61.7823,61.9252,29131.1929
2011-08-16 13:55:00,78.03,78.05,77.96,78.0,12308.95476459124,61.9252,61.941,61.8696,61.9014,12308.9548
2011-08-16 14:00:00,78.02,78.25,78.0,78.19,18668.58139296338,61.9172,62.0998,61.9014,62.0521,18668.5814
2011-08-16 14:05:00,78.2,78.27,78.2,78.23,9949.738434711251,62.0601,62.1156,62.0601,62.0839,9949.7384
2011-08-16 14:10:00,78.26,78.32,78.21,78.26,34259.92409477895,62.1077,62.1553,62.068,62.1077,34259.9241
2011-08-16 14:15:00,78.26,78.34,78.18,78.18,18668.58139296338,62.1077,62.1712,62.0442,62.0442,18668.5814
2011-08-16 14:20:00,78.19,78.2,78.05,78.07,10565.186172940814,62.0521,62.0601,61.941,61.9569,10565.1862
2011-08-16 14:25:00,78.06,78.09,77.95,78.02,8205.969843060826,61.949,61.9728,61.8617,61.9172,8205.9698
2011-08-16 14:30:00,78.01,78.05,77.88,77.96,13744.999487126885,61.9093,61.941,61.8061,61.8696,13744.9995
2011-08-16 14:35:00,77.97,78.01,77.82,77.88,16001.641193968611,61.8775,61.9093,61.7585,61.8061,16001.6412
2011-08-16 14:40:00,77.87,77.92,77.85,77.92,7180.223612678223,61.7982,61.8379,61.7823,61.8379,7180.2236
2011-08-16 14:45:00,77.93,78.02,77.88,78.02,7385.372858754744,61.8458,61.9172,61.8061,61.9172,7385.3729
2011-08-16 14:50:00,78.02,78.04,77.8,77.87,12821.82787978254,61.9172,61.9331,61.7426,61.7982,12821.8279
2011-08-16 14:55:00,77.88,77.92,77.83,77.87,9949.738434711251,61.8061,61.8379,61.7664,61.7982,9949.7384
2011-08-16 15:00:00,77.87,77.99,77.84,77.96,12308.95476459124,61.7982,61.8934,61.7744,61.8696,12308.9548
2011-08-16 15:05:00,77.97,78.11,77.96,78.11,20822.648476766848,61.8775,61.9887,61.8696,61.9887,20822.6485
2011-08-16 15:10:00,78.11,78.16,78.05,78.09,9231.71607344343,61.9887,62.0283,61.941,61.9728,9231.7161
2011-08-16 15:15:00,78.1,78.35,78.06,78.35,19899.476869422502,61.9807,62.1791,61.949,62.1791,19899.4769
2011-08-16 15:20:00,78.34,78.38,78.28,78.34,15386.193455739049,62.1712,62.2029,62.1236,62.1712,15386.1935
2011-08-16 15:25:00,78.38,78.65,78.36,78.65,30567.23766540158,62.2029,62.4172,62.1871,62.4172,30567.2377
2011-08-16 15:30:00,78.62,78.63,78.5,78.55,19489.17837726946,62.3934,62.4013,62.2982,62.3378,19489.1784
2011-08-16 15:35:00,78.6,78.62,78.51,78.51,12821.82787978254,62.3775,62.3934,62.3061,62.3061,12821.8279
2011-08-16 15:40:00,78.52,78.65,78.44,78.61,19899.476869422502,62.314,62.4172,62.2505,62.3855,19899.4769
2011-08-16 15:45:00,78.62,78.64,78.3,78.43,37747.4612780798,62.3934,62.4093,62.1394,62.2426,37747.4613
2011-08-16 15:50:00,78.42,78.44,78.27,78.32,18976.30526207816,62.2347,62.2505,62.1156,62.1553,18976.3053
2011-08-16 15:55:00,78.31,78.33,78.23,78.26,33336.752487434605,62.1474,62.1632,62.0839,62.1077,33336.7525
2011-08-17 09:30:00,78.4,78.62,78.34,78.56,18668.58139296338,62.2188,62.3934,62.1712,62.3458,18668.5814
2011-08-17 09:35:00,78.61,78.94,78.53,78.77,9129.14145040517,62.3855,62.6473,62.322,62.5124,9129.1415
2011-08-17 09:40:00,78.88,78.91,78.74,78.82,6359.626628372141,62.5997,62.6235,62.4886,62.5521,6359.6266
2011-08-17 09:45:00,78.79,79.2,78.75,79.1,20104.626115499024,62.5283,62.8537,62.4966,62.7743,20104.6261
2011-08-17 09:50:00,79.08,79.43,79.08,79.43,9744.58918863473,62.7585,63.0362,62.7585,63.0362,9744.5892
2011-08-17 09:55:00,79.39,79.39,79.19,79.2,7898.245973946045,63.0045,63.0045,62.8457,62.8537,7898.246
2011-08-17 10:00:00,79.25,79.33,79.1,79.26,26464.25274387117,62.8934,62.9569,62.7743,62.9013,26464.2527
2011-08-17 10:05:00,79.28,79.5,79.27,79.46,29541.491435018976,62.9172,63.0918,62.9092,63.06,29541.4914
2011-08-17 10:10:00,79.47,79.57,79.41,79.56,13026.977125859064,63.068,63.1473,63.0203,63.1394,13026.9771
2011-08-17 10:15:00,79.53,79.53,79.21,79.26,32003.282387937223,63.1156,63.1156,62.8616,62.9013,32003.2824
2011-08-17 10:20:00,79.26,79.33,79.2,79.3,13847.574110165144,62.9013,62.9569,62.8537,62.933,13847.5741
2011-08-17 10:25:00,79.34,79.34,79.28,79.31,7693.096727869524,62.9648,62.9648,62.9172,62.941,7693.0967
2011-08-17 10:30:00,79.31,79.31,79.11,79.13,15386.193455739049,62.941,62.941,62.7823,62.7981,15386.1935
2011-08-17 10:35:00,79.13,79.14,79.05,79.09,7385.372858754744,62.7981,62.8061,62.7346,62.7664,7385.3729
2011-08-17 10:40:00,79.04,79.12,79.02,79.08,12924.402502820802,62.7267,62.7902,62.7108,62.7585,12924.4025
2011-08-17 10:45:00,79.02,79.03,78.86,78.89,10975.484665093856,62.7108,62.7188,62.5839,62.6077,10975.4847
2011-08-17 10:50:00,78.89,79.01,78.69,78.72,22361.26782234076,62.6077,62.7029,62.4489,62.4728,22361.2678
2011-08-17 10:55:00,78.69,78.78,78.62,78.62,12924.402502820802,62.4489,62.5204,62.3934,62.3934,12924.4025
2011-08-17 11:00:00,78.61,78.73,78.61,78.71,24515.33490614422,62.3855,62.4807,62.3855,62.4648,24515.3349
2011-08-17 11:05:00,78.75,78.92,78.73,78.9,8308.544466099087,62.4966,62.6315,62.4807,62.6156,8308.5445
2011-08-17 11:10:00,78.9,79.02,78.81,78.83,28618.31982767464,62.6156,62.7108,62.5442,62.5601,28618.3198
2011-08-17 11:15:00,78.82,78.89,78.58,78.58,15591.34270181557,62.5521,62.6077,62.3616,62.3616,15591.3427
2011-08-17 11:20:00,78.55,78.57,78.41,78.41,12514.10401066776,62.3378,62.3537,62.2267,62.2267,12514.104
2011-08-17 11:25:00,78.4,78.44,78.34,78.44,9334.29069648169,62.2188,62.2505,62.1712,62.2505,9334.2907
2011-08-17 11:30:00,78.44,78.5,78.26,78.28,21950.969330187712,62.2505,62.2982,62.1077,62.1236,21950.9693
2011-08-17 11:35:00,78.28,78.29,78.16,78.22,11488.357780285158,62.1236,62.1315,62.0283,62.076,11488.3578
2011-08-17 11:40:00,78.22,78.34,78.08,78.21,12924.402502820802,62.076,62.1712,61.9648,62.068,12924.4025
2011-08-17 11:45:00,78.21,78.33,78.18,78.28,8923.992204328648,62.068,62.1632,62.0442,62.1236,8923.9922
2011-08-17 11:50:00,78.27,78.39,78.26,78.34,6154.47738229562,62.1156,62.2109,62.1077,62.1712,6154.4774
2011-08-17 11:55:00,78.35,78.36,78.22,78.33,5949.328136219099,62.1791,62.1871,62.076,62.1632,5949.3281
2011-08-17 12:00:00,78.25,78.39,78.23,78.25,11796.081649399935,62.0998,62.2109,62.0839,62.0998,11796.0816
2011-08-17 12:05:00,78.26,78.29,78.03,78.09,8411.119089137346,62.1077,62.1315,61.9252,61.9728,8411.1191
2011-08-17 12:10:00,78.1,78.12,78.01,78.08,2256.6417068417272,61.9807,61.9966,61.9093,61.9648,2256.6417
2011-08-17 12:15:00,78.13,78.24,78.13,78.2,4000.410298492153,62.0045,62.0918,62.0045,62.0601,4000.4103
2011-08-17 12:20:00,78.19,78.22,78.15,78.17,7180.223612678223,62.0521,62.076,62.0204,62.0363,7180.2236
2011-08-17 12:25:00,78.13,78.16,78.06,78.12,5128.731151913016,62.0045,62.0283,61.949,61.9966,5128.7312
2011-08-17 12:30:00,78.13,78.15,78.08,78.11,12924.402502820802,62.0045,62.0204,61.9648,61.9887,12924.4025
2011-08-17 12:35:00,78.11,78.15,78.08,78.14,6462.201251410401,61.9887,62.0204,61.9648,62.0125,6462.2013
2011-08-17 12:40:00,78.16,78.21,78.16,78.18,3179.8133141860703,62.0283,62.068,62.0283,62.0442,3179.8133
2011-08-17 12:45:00,78.16,78.16,78.05,78.09,2666.9401989947687,62.0283,62.0283,61.941,61.9728,2666.9402
2011-08-17 12:50:00,78.15,78.19,78.0,78.02,6975.074366601702,62.0204,62.0521,61.9014,61.9172,6975.0744
2011-08-17 12:55:00,78.0,78.03,77.87,77.9,17232.536670427737,61.9014,61.9252,61.7982,61.822,17232.5367
2011-08-17 13:00:00,77.9,77.92,77.74,77.83,30362.088419325057,61.822,61.8379,61.695,61.7664,30362.0884
2011-08-17 13:05:00,77.82,77.83,77.67,77.76,20309.775361575543,61.7585,61.7664,61.6395,61.7109,20309.7754
2011-08-17 13:10:00,77.78,77.9,77.72,77.85,17540.260539542516,61.7268,61.822,61.6791,61.7823,17540.2605
2011-08-17 13:15:00,77.86,77.92,77.84,77.89,8616.268335213868,61.7903,61.8379,61.7744,61.8141,8616.2683
2011-08-17 13:20:00,77.88,77.93,77.78,77.84,17129.962047389476,61.8061,61.8458,61.7268,61.7744,17129.962
2011-08-17 13:25:00,77.81,77.83,77.71,77.81,37542.31203200328,61.7506,61.7664,61.6712,61.7506,37542.312
2011-08-17 13:30:00,77.78,77.85,77.73,77.75,4718.432659759975,61.7268,61.7823,61.6871,61.703,4718.4327
2011-08-17 13:35:00,77.74,77.86,77.72,77.86,6051.902759257359,61.695,61.7903,61.6791,61.7903,6051.9028
2011-08-17 13:40:00,77.85,77.85,77.62,77.67,13539.850241050364,61.7823,61.7823,61.5998,61.6395,13539.8502
2011-08-17 13:45:00,77.67,77.73,77.64,77.67,5539.029644066058,61.6395,61.6871,61.6157,61.6395,5539.0296
2011-08-17 13:50:00,77.68,77.86,77.65,77.86,6257.0520053338805,61.6474,61.7903,61.6236,61.7903,6257.052
2011-08-17 13:55:00,77.85,77.85,77.74,77.75,6872.499743563442,61.7823,61.7823,61.695,61.703,6872.4997
2011-08-17 14:00:00,77.79,77.93,77.77,77.89,9026.566827366907,61.7347,61.8458,61.7188,61.8141,9026.5668
2011-08-17 14:05:00,77.88,77.93,77.88,77.93,5128.731151913016,61.8061,61.8458,61.8061,61.8458,5128.7312
2011-08-17 14:10:00,77.96,78.08,77.96,78.07,4513.283413683455,61.8696,61.9648,61.8696,61.9569,4513.2834
2011-08-17 14:15:00,78.08,78.15,78.02,78.14,5846.753513180839,61.9648,62.0204,61.9172,62.0125,5846.7535
2011-08-17 14:20:00,78.16,78.26,78.02,78.03,28208.02133552159,62.0283,62.1077,61.9172,61.9252,28208.0213
2011-08-17 14:25:00,78.03,78.1,77.84,78.01,28720.89445071289,61.9252,61.9807,61.7744,61.9093,28720.8945
2011-08-17 14:30:00,78.02,78.11,77.97,77.97,12001.23089547646,61.9172,61.9887,61.8775,61.8775,12001.2309
2011-08-17 14:35:00,77.97,77.97,77.83,77.84,10154.887680787771,61.8775,61.8775,61.7664,61.7744,10154.8877
2011-08-17 14:40:00,77.81,77.86,77.76,77.85,15899.06657093035,61.7506,61.7903,61.7109,61.7823,15899.0666
2011-08-17 14:45:00,77.84,77.84,77.71,77.77,23079.290183608573,61.7744,61.7744,61.6712,61.7188,23079.2902
2011-08-17 14:50:00,77.75,77.8,77.69,77.8,17027.387424351215,61.703,61.7426,61.6553,61.7426,17027.3874
2011-08-17 14:55:00,77.81,77.87,77.78,77.84,12719.25325674428,61.7506,61.7982,61.7268,61.7744,12719.2533
2011-08-17 15:00:00,77.84,77.84,77.71,77.73,29849.215304133755,61.7744,61.7744,61.6712,61.6871,29849.2153
2011-08-17 15:05:00,77.73,77.77,77.69,77.7,39798.953738845004,61.6871,61.7188,61.6553,61.6633,39798.9537
2011-08-17 15:10:00,77.71,77.82,77.68,77.76,24105.036413991176,61.6712,61.7585,61.6474,61.7109,24105.0364
2011-08-17 15:15:00,77.76,77.88,77.7,77.88,19796.902246384245,61.7109,61.8061,61.6633,61.8061,19796.9022
2011-08-17 15:20:00,77.88,77.94,77.82,77.92,20514.924607652065,61.8061,61.8537,61.7585,61.8379,20514.9246
2011-08-17 15:25:00,77.94,77.94,77.75,77.82,41440.14770745717,61.8537,61.8537,61.703,61.7585,41440.1477
2011-08-17 15:30:00,77.81,77.87,77.74,77.74,33541.90173351113,61.7506,61.7982,61.695,61.695,33541.9017
2011-08-17 15:35:00,77.74,77.78,77.65,77.75,46158.580367217146,61.695,61.7268,61.6236,61.703,46158.5804
2011-08-17 15:40:00,77.74,77.78,77.68,77.76,30464.66304236332,61.695,61.7268,61.6474,61.7109,30464.663
2011-08-17 15:45:00,77.78,77.84,77.66,77.81,88111.60118986563,61.7268,61.7744,61.6315,61.7506,88111.6012
2011-08-17 15:50:00,77.84,77.87,77.69,77.76,34977.946456046775,61.7744,61.7982,61.6553,61.7109,34977.9465
2011-08-17 15:55:00,77.76,77.88,77.75,77.78,71597.08688070571,61.7109,61.8061,61.703,61.7268,71597.0869
2011-08-18 09:30:00,76.99,77.0,76.33,76.71,43286.49092214586,61.0998,61.1077,60.576,60.8776,43286.4909
2011-08-18 09:35:00,76.69,76.69,76.26,76.31,37850.03590111806,60.8617,60.8617,60.5205,60.5602,37850.0359
2011-08-18 09:40:00,76.32,76.58,76.15,76.19,20309.775361575543,60.5681,60.7744,60.4332,60.4649,20309.7754
2011-08-18 09:45:00,76.14,76.21,75.87,76.04,16411.939686121652,60.4252,60.4808,60.211,60.3459,16411.9397
2011-08-18 09:50:00,76.04,76.16,75.96,76.03,19078.87988511642,60.3459,60.4411,60.2824,60.338,19078.8799
2011-08-18 09:55:00,76.01,76.09,75.85,76.03,19078.87988511642,60.3221,60.3856,60.1951,60.338,19078.8799
2011-08-18 10:00:00,75.95,75.98,75.08,75.25,73238.28084931787,60.2745,60.2983,59.584,59.7189,73238.2808
2011-08-18 10:05:00,75.22,75.26,74.63,75.06,71494.51225766745,59.6951,59.7269,59.2269,59.5682,71494.5123
2011-08-18 10:10:00,75.03,75.26,74.84,75.22,27592.57359729203,59.5443,59.7269,59.3936,59.6951,27592.5736
2011-08-18 10:15:00,75.23,75.65,75.2,75.41,25541.081136526824,59.7031,60.0364,59.6793,59.8459,25541.0811
2011-08-18 10:20:00,75.39,75.57,75.11,75.55,20309.775361575543,59.83,59.9729,59.6078,59.957,20309.7754
2011-08-18 10:25:00,75.56,75.81,75.5,75.67,21848.39470714945,59.965,60.1634,59.9173,60.0523,21848.3947
2011-08-18 10:30:00,75.68,75.69,75.26,75.29,22361.26782234076,60.0602,60.0681,59.7269,59.7507,22361.2678
2011-08-18 10:35:00,75.29,75.51,75.25,75.42,22668.99169145553,59.7507,59.9253,59.7189,59.8539,22668.9917
2011-08-18 10:40:00,75.42,75.42,75.12,75.33,23489.588675761617,59.8539,59.8539,59.6158,59.7824,23489.5887
2011-08-18 10:45:00,75.31,75.59,75.22,75.59,18771.15601600164,59.7666,59.9888,59.6951,59.9888,18771.156
2011-08-18 10:50:00,75.59,75.69,75.57,75.65,14257.872602318186,59.9888,60.0681,59.9729,60.0364,14257.8726
2011-08-18 10:55:00,75.63,75.63,75.28,75.34,96933.018771156,60.0205,60.0205,59.7427,59.7904,96933.0188
2011-08-18 11:00:00,75.31,75.44,75.07,75.07,22361.26782234076,59.7666,59.8697,59.5761,59.5761,22361.2678
2011-08-18 11:05:00,75.09,75.15,74.87,74.88,14770.745717509488,59.592,59.6396,59.4174,59.4253,14770.7457
2011-08-18 11:10:00,74.85,75.09,74.83,75.02,21232.94696891989,59.4015,59.592,59.3856,59.5364,21232.947
2011-08-18 11:15:00,75.03,75.08,74.86,75.05,28515.74520463637,59.5443,59.584,59.4094,59.5602,28515.7452
2011-08-18 11:20:00,75.01,75.34,75.01,75.25,32208.431634013745,59.5285,59.7904,59.5285,59.7189,32208.4316
2011-08-18 11:25:00,75.25,75.33,75.19,75.24,25028.20802133552,59.7189,59.7824,59.6713,59.711,25028.208
2011-08-18 11:30:00,75.23,75.66,75.18,75.46,26053.954251718125,59.7031,60.0443,59.6634,59.8856,26053.9543
2011-08-18 11:35:00,75.47,75.68,75.46,75.59,15899.06657093035,59.8935,60.0602,59.8856,59.9888,15899.0666
2011-08-18 11:40:00,75.6,75.75,75.55,75.75,19386.6037542312,59.9967,60.1157,59.957,60.1157,19386.6038
2011-08-18 11:45:00,75.74,76.01,75.74,75.99,28823.469073751152,60.1078,60.3221,60.1078,60.3062,28823.4691
2011-08-18 11:50:00,75.98,76.0,75.76,75.9,19694.327623345984,60.2983,60.3141,60.1237,60.2348,19694.3276
2011-08-18 11:55:00,75.9,75.91,75.73,75.77,13642.424864088624,60.2348,60.2427,60.0999,60.1316,13642.4249
2011-08-18 12:00:00,75.76,75.77,75.44,75.52,13642.424864088624,60.1237,60.1316,59.8697,59.9332,13642.4249
2011-08-18 12:05:00,75.54,75.59,75.43,75.52,19694.327623345984,59.9491,59.9888,59.8618,59.9332,19694.3276
2011-08-18 12:10:00,75.47,75.68,75.45,75.61,28208.02133552159,59.8935,60.0602,59.8777,60.0046,28208.0213
2011-08-18 12:15:00,75.61,75.79,75.61,75.78,6462.201251410401,60.0046,60.1475,60.0046,60.1395,6462.2013
2011-08-18 12:20:00,75.77,75.82,75.57,75.57,10667.760795979077,60.1316,60.1713,59.9729,59.9729,10667.7608
2011-08-18 12:25:00,75.57,75.6,75.51,75.55,7077.648989639963,59.9729,59.9967,59.9253,59.957,7077.649
2011-08-18 12:30:00,75.56,75.68,75.46,75.58,8205.969843060826,59.965,60.0602,59.8856,59.9808,8205.9698
2011-08-18 12:35:00,75.56,75.56,75.44,75.46,7180.223612678223,59.965,59.965,59.8697,59.8856,7180.2236
2011-08-18 12:40:00,75.46,75.52,75.42,75.46,9642.014565596472,59.8856,59.9332,59.8539,59.8856,9642.0146
2011-08-18 12:45:00,75.46,75.47,75.35,75.41,8513.693712175607,59.8856,59.8935,59.7983,59.8459,8513.6937
2011-08-18 12:50:00,75.4,75.45,75.37,75.41,8000.820596984306,59.838,59.8777,59.8142,59.8459,8000.8206
2011-08-18 12:55:00,75.41,75.6,75.41,75.6,18566.00676992512,59.8459,59.9967,59.8459,59.9967,18566.0068
2011-08-18 13:00:00,75.59,75.74,75.55,75.74,29131.19294286593,59.9888,60.1078,59.957,60.1078,29131.1929
2011-08-18 13:05:00,75.73,75.74,75.51,75.54,25233.35726741204,60.0999,60.1078,59.9253,59.9491,25233.3573
2011-08-18 13:10:00,75.53,75.54,75.37,75.4,5128.731151913016,59.9411,59.9491,59.8142,59.838,5128.7312
2011-08-18 13:15:00,75.38,75.41,75.25,75.41,16104.215817006872,59.8221,59.8459,59.7189,59.8459,16104.2158
2011-08-18 13:20:00,75.43,75.49,75.33,75.49,7693.096727869524,59.8618,59.9094,59.7824,59.9094,7693.0967
2011-08-18 13:25:00,75.44,75.53,75.4,75.51,6564.775874448661,59.8697,59.9411,59.838,59.9253,6564.7759
2011-08-18 13:30:00,75.5,75.55,75.26,75.26,11488.357780285158,59.9173,59.957,59.7269,59.7269,11488.3578
2011-08-18 13:35:00,75.23,75.34,75.09,75.12,14770.745717509488,59.7031,59.7904,59.592,59.6158,14770.7457
2011-08-18 13:40:00,75.12,75.33,75.12,75.3,6667.350497486921,59.6158,59.7824,59.6158,59.7586,6667.3505
2011-08-18 13:45:00,75.25,75.49,75.22,75.49,7898.245973946045,59.7189,59.9094,59.6951,59.9094,7898.246
2011-08-18 13:50:00,75.47,75.52,75.42,75.42,3590.111806339112,59.8935,59.9332,59.8539,59.8539,3590.1118
2011-08-18 13:55:00,75.37,75.49,75.33,75.49,32105.857010975484,59.8142,59.9094,59.7824,59.9094,32105.857
2011-08-18 14:00:00,75.48,75.89,75.45,75.81,26977.125859062467,59.9015,60.2268,59.8777,60.1634,26977.1259
2011-08-18 14:05:00,75.81,75.81,75.66,75.67,10052.313057749512,60.1634,60.1634,60.0443,60.0523,10052.3131
2011-08-18 14:10:00,75.68,75.78,75.56,75.59,14257.872602318186,60.0602,60.1395,59.965,59.9888,14257.8726
2011-08-18 14:15:00,75.59,75.76,75.54,75.75,7180.223612678223,59.9888,60.1237,59.9491,60.1157,7180.2236
2011-08-18 14:20:00,75.75,75.91,75.68,75.91,7385.372858754744,60.1157,60.2427,60.0602,60.2427,7385.3729
2011-08-18 14:25:00,75.91,75.91,75.72,75.76,6872.499743563442,60.2427,60.2427,60.0919,60.1237,6872.4997
2011-08-18 14:30:00,75.71,75.72,75.59,75.68,13847.574110165144,60.084,60.0919,59.9888,60.0602,13847.5741
2011-08-18 14:35:00,75.68,75.84,75.68,75.75,14975.894963586008,60.0602,60.1872,60.0602,60.1157,14975.895
2011-08-18 14:40:00,75.76,75.76,75.55,75.56,8513.693712175607,60.1237,60.1237,59.957,59.965,8513.6937
2011-08-18 14:45:00,75.56,75.62,75.49,75.58,12514.10401066776,59.965,60.0126,59.9094,59.9808,12514.104
2011-08-18 14:50:00,75.62,75.63,75.42,75.44,11693.507026361678,60.0126,60.0205,59.8539,59.8697,11693.507
2011-08-18 14:55:00,75.44,75.55,75.24,75.24,14975.894963586008,59.8697,59.957,59.711,59.711,14975.895
2011-08-18 15:00:00,75.23,75.28,75.04,75.07,24617.90952918248,59.7031,59.7427,59.5523,59.5761,24617.9095
2011-08-18 15:05:00,75.05,75.32,75.05,75.18,13642.424864088624,59.5602,59.7745,59.5602,59.6634,13642.4249
2011-08-18 15:10:00,75.19,75.47,75.19,75.37,20822.648476766848,59.6713,59.8935,59.6713,59.8142,20822.6485
2011-08-18 15:15:00,75.38,75.39,75.2,75.25,15283.61883270079,59.8221,59.83,59.6793,59.7189,15283.6188
2011-08-18 15:20:00,75.25,75.39,75.19,75.22,18360.8575238486,59.7189,59.83,59.6713,59.6951,18360.8575
2011-08-18 15:25:00,75.21,75.54,75.17,75.51,19386.6037542312,59.6872,59.9491,59.6554,59.9253,19386.6038
2011-08-18 15:30:00,75.54,75.59,75.45,75.53,21130.372345881628,59.9491,59.9888,59.8777,59.9411,21130.3723
2011-08-18 15:35:00,75.55,75.55,75.31,75.37,33644.476356549385,59.957,59.957,59.7666,59.8142,33644.4764
2011-08-18 15:40:00,75.36,75.38,75.08,75.09,36311.41655554416,59.8062,59.8221,59.584,59.592,36311.4166
2011-08-18 15:45:00,75.07,75.24,75.04,75.18,32413.580880090263,59.5761,59.711,59.5523,59.6634,32413.5809
2011-08-18 15:50:00,75.17,75.64,75.17,75.64,40516.97610011283,59.6554,60.0284,59.6554,60.0284,40516.9761
2011-08-18 15:55:00,75.64,75.73,75.44,75.53,81239.10144630219,60.0284,60.0999,59.8697,59.9411,81239.1014
2011-08-19 09:30:00,75.1,75.19,74.83,74.93,196020.1046261155,59.5999,59.6713,59.3856,59.465,196020.1046
2011-08-19 09:35:00,74.84,75.01,74.77,74.91,17950.559031695557,59.3936,59.5285,59.338,59.4491,17950.559
2011-08-19 09:40:00,74.91,75.27,74.88,75.2,16514.514309159913,59.4491,59.7348,59.4253,59.6793,16514.5143
2011-08-19 09:45:00,75.17,75.24,74.98,74.98,9847.163811672992,59.6554,59.711,59.5047,59.5047,9847.1638
2011-08-19 09:50:00,74.96,75.14,74.77,74.98,6257.0520053338805,59.4888,59.6316,59.338,59.5047,6257.052
2011-08-19 09:55:00,74.97,75.46,74.87,75.41,8513.693712175607,59.4967,59.8856,59.4174,59.8459,8513.6937
2011-08-19 10:00:00,75.38,75.74,75.29,75.58,24412.76028310596,59.8221,60.1078,59.7507,59.9808,24412.7603
2011-08-19 10:05:00,75.61,75.68,75.32,75.53,14873.320340547749,60.0046,60.0602,59.7745,59.9411,14873.3203
2011-08-19 10:10:00,75.55,75.7,75.43,75.59,11078.059288132115,59.957,60.0761,59.8618,59.9888,11078.0593
2011-08-19 10:15:00,75.55,76.07,75.53,75.93,42055.59544568673,59.957,60.3697,59.9411,60.2586,42055.5954
2011-08-19 10:20:00,75.89,75.93,75.74,75.79,26566.827366909427,60.2268,60.2586,60.1078,60.1475,26566.8274
2011-08-19 10:25:00,75.81,76.13,75.78,76.0,97445.89188634732,60.1634,60.4173,60.1395,60.3141,97445.8919
2011-08-19 10:30:00,75.99,76.03,75.78,75.88,37644.88665504154,60.3062,60.338,60.1395,60.2189,37644.8867
2011-08-19 10:35:00,75.88,75.91,75.56,75.68,23899.887167914658,60.2189,60.2427,59.965,60.0602,23899.8872
2011-08-19 10:40:00,75.73,75.96,75.71,75.84,21438.09621499641,60.0999,60.2824,60.084,60.1872,21438.0962
2011-08-19 10:45:00,75.83,75.89,75.61,75.82,14052.723356241666,60.1792,60.2268,60.0046,60.1713,14052.7234
2011-08-19 10:50:00,75.87,75.93,75.75,75.86,20720.073853728587,60.211,60.2586,60.1157,60.203,20720.0739
2011-08-19 10:55:00,75.91,75.96,75.78,75.78,20514.924607652065,60.2427,60.2824,60.1395,60.1395,20514.9246
2011-08-19 11:00:00,75.73,75.89,75.73,75.79,10565.186172940814,60.0999,60.2268,60.0999,60.1475,10565.1862
2011-08-19 11:05:00,75.75,75.79,75.47,75.48,16309.365063083393,60.1157,60.1475,59.8935,59.9015,16309.3651
2011-08-19 11:10:00,75.52,75.57,75.23,75.29,20720.073853728587,59.9332,59.9729,59.7031,59.7507,20720.0739
2011-08-19 11:15:00,75.28,75.39,75.18,75.28,17027.387424351215,59.7427,59.83,59.6634,59.7427,17027.3874
2011-08-19 11:20:00,75.27,75.57,75.23,75.54,9539.43994255821,59.7348,59.9729,59.7031,59.9491,9539.4399
2011-08-19 11:25:00,75.56,75.6,75.36,75.38,10872.910042055595,59.965,59.9967,59.8062,59.8221,10872.91
2011-08-19 11:30:00,75.38,75.55,75.34,75.34,11180.633911170376,59.8221,59.957,59.7904,59.7904,11180.6339
2011-08-19 11:35:00,75.34,75.37,75.09,75.34,18873.7306390399,59.7904,59.8142,59.592,59.7904,18873.7306
2011-08-19 11:40:00,75.36,75.64,75.36,75.63,17335.111293465994,59.8062,60.0284,59.8062,60.0205,17335.1113
2011-08-19 11:45:00,75.61,75.7,75.54,75.56,14565.596471432968,60.0046,60.0761,59.9491,59.965,14565.5965
2011-08-19 11:50:00,75.55,75.73,75.54,75.7,6667.350497486921,59.957,60.0999,59.9491,60.0761,6667.3505
2011-08-19 11:55:00,75.71,75.81,75.58,75.79,18771.15601600164,60.084,60.1634,59.9808,60.1475,18771.156
2011-08-19 12:00:00,75.82,75.85,75.67,75.7,8308.544466099087,60.1713,60.1951,60.0523,60.0761,8308.5445
2011-08-19 12:05:00,75.68,75.84,75.57,75.65,20002.051492460763,60.0602,60.1872,59.9729,60.0364,20002.0515
2011-08-19 12:10:00,75.68,75.76,75.58,75.76,8205.969843060826,60.0602,60.1237,59.9808,60.1237,8205.9698
2011-08-19 12:15:00,75.75,75.75,75.65,75.68,8205.969843060826,60.1157,60.1157,60.0364,60.0602,8205.9698
2011-08-19 12:20:00,75.72,75.72,75.45,75.51,11693.507026361678,60.0919,60.0919,59.8777,59.9253,11693.507
2011-08-19 12:25:00,75.54,75.68,75.51,75.68,11488.357780285158,59.9491,60.0602,59.9253,60.0602,11488.3578
2011-08-19 12:30:00,75.7,75.77,75.61,75.65,20207.200738537285,60.0761,60.1316,60.0046,60.0364,20207.2007
2011-08-19 12:35:00,75.69,75.79,75.62,75.62,7385.372858754744,60.0681,60.1475,60.0126,60.0126,7385.3729
2011-08-19 12:40:00,75.6,75.74,75.58,75.71,6154.47738229562,59.9967,60.1078,59.9808,60.084,6154.4774
2011-08-19 12:45:00,75.69,75.79,75.67,75.79,11796.081649399935,60.0681,60.1475,60.0523,60.1475,11796.0816
2011-08-19 12:50:00,75.79,75.79,75.59,75.71,10462.611549902556,60.1475,60.1475,59.9888,60.084,10462.6115
2011-08-19 12:55:00,75.72,75.76,75.61,75.71,14975.894963586008,60.0919,60.1237,60.0046,60.084,14975.895
2011-08-19 13:00:00,75.69,75.69,75.57,75.57,15899.06657093035,60.0681,60.0681,59.9729,59.9729,15899.0666
2011-08-19 13:05:00,75.56,75.58,75.5,75.56,33439.32711047287,59.965,59.9808,59.9173,59.965,33439.3271
2011-08-19 13:10:00,75.56,75.59,75.5,75.53,38465.48363934762,59.965,59.9888,59.9173,59.9411,38465.4836
2011-08-19 13:15:00,75.53,75.57,75.44,75.56,8718.842958252128,59.9411,59.9729,59.8697,59.965,8718.843
2011-08-19 13:20:00,75.58,75.59,75.49,75.51,6667.350497486921,59.9808,59.9888,59.9094,59.9253,6667.3505
2011-08-19 13:25:00,75.51,75.6,75.47,75.56,10770.335419017334,59.9253,59.9967,59.8935,59.965,10770.3354
2011-08-19 13:30:00,75.55,75.68,75.31,75.31,25951.379628679864,59.957,60.0602,59.7666,59.7666,25951.3796
2011-08-19 13:35:00,75.32,75.52,75.32,75.45,13539.850241050364,59.7745,59.9332,59.7745,59.8777,13539.8502
2011-08-19 13:40:00,75.44,75.44,75.16,75.16,12821.82787978254,59.8697,59.8697,59.6475,59.6475,12821.8279
2011-08-19 13:45:00,75.16,75.47,75.15,75.44,15693.91732485383,59.6475,59.8935,59.6396,59.8697,15693.9173
2011-08-19 13:50:00,75.44,75.44,75.28,75.32,10360.036926864292,59.8697,59.8697,59.7427,59.7745,10360.0369
2011-08-19 13:55:00,75.33,75.48,75.33,75.42,10975.484665093856,59.7824,59.9015,59.7824,59.8539,10975.4847
2011-08-19 14:00:00,75.4,75.51,75.29,75.3,12001.23089547646,59.838,59.9253,59.7507,59.7586,12001.2309
2011-08-19 14:05:00,75.28,75.32,75.03,75.23,32721.304749205046,59.7427,59.7745,59.5443,59.7031,32721.3047
2011-08-19 14:10:00,75.23,75.31,75.13,75.31,11385.783157246897,59.7031,59.7666,59.6237,59.7666,11385.7832
2011-08-19 14:15:00,75.29,75.34,75.06,75.1,12514.10401066776,59.7507,59.7904,59.5682,59.5999,12514.104
2011-08-19 14:20:00,75.1,75.11,74.88,75.01,17540.260539542516,59.5999,59.6078,59.4253,59.5285,17540.2605
2011-08-19 14:25:00,75.04,75.25,75.02,75.21,14052.723356241666,59.5523,59.7189,59.5364,59.6872,14052.7234
2011-08-19 14:30:00,75.25,75.26,75.07,75.07,10154.887680787771,59.7189,59.7269,59.5761,59.5761,10154.8877
2011-08-19 14:35:00,75.07,75.33,75.04,75.33,14770.745717509488,59.5761,59.7824,59.5523,59.7824,14770.7457
2011-08-19 14:40:00,75.33,75.51,75.25,75.49,14257.872602318186,59.7824,59.9253,59.7189,59.9094,14257.8726
2011-08-19 14:45:00,75.49,75.49,75.07,75.14,21540.670838034668,59.9094,59.9094,59.5761,59.6316,21540.6708
2011-08-19 14:50:00,75.13,75.2,74.93,75.03,19181.45450815468,59.6237,59.6793,59.465,59.5443,19181.4545
2011-08-19 14:55:00,75.05,75.18,75.01,75.1,14052.723356241666,59.5602,59.6634,59.5285,59.5999,14052.7234
2011-08-19 15:00:00,75.11,75.11,74.93,75.08,26156.528874756383,59.6078,59.6078,59.465,59.584,26156.5289
2011-08-19 15:05:00,75.07,75.18,74.9,74.98,22874.14093753205,59.5761,59.6634,59.4412,59.5047,22874.1409
2011-08-19 15:10:00,74.99,75.08,74.99,75.03,30669.81228843984,59.5126,59.584,59.5126,59.5443,30669.8123
2011-08-19 15:15:00,75.04,75.04,74.77,74.98,23284.43942968509,59.5523,59.5523,59.338,59.5047,23284.4394
2011-08-19 15:20:00,75.0,75.26,74.98,75.12,26669.401989947684,59.5205,59.7269,59.5047,59.6158,26669.402
2011-08-19 15:25:00,75.13,75.28,75.09,75.2,36824.28967073546,59.6237,59.7427,59.592,59.6793,36824.2897
2011-08-19 15:30:00,75.23,75.25,74.93,74.93,34875.37183300851,59.7031,59.7189,59.465,59.465,34875.3718
2011-08-19 15:35:00,74.95,75.16,74.87,75.1,20002.051492460763,59.4809,59.6475,59.4174,59.5999,20002.0515
2011-08-19 15:40:00,75.11,75.2,75.0,75.19,39696.37911580675,59.6078,59.6793,59.5205,59.6713,39696.3791
2011-08-19 15:45:00,75.2,75.33,75.14,75.25,58467.53513180839,59.6793,59.7824,59.6316,59.7189,58467.5351
2011-08-19 15:50:00,75.25,75.39,75.1,75.12,37337.16278592676,59.7189,59.83,59.5999,59.6158,37337.1628
2011-08-19 15:55:00,75.12,75.13,74.88,75.0,61237.049953841415,59.6158,59.6237,59.4253,59.5205,61237.05
2011-08-22 09:30:00,76.35,76.47,76.06,76.13,34465.07334085547,60.5919,60.6871,60.3618,60.4173,34465.0733
2011-08-22 09:35:00,76.1,76.1,75.83,75.98,12924.402502820802,60.3935,60.3935,60.1792,60.2983,12924.4025
2011-08-22 09:40:00,76.02,76.1,75.75,75.93,34772.79720997025,60.33,60.3935,60.1157,60.2586,34772.7972
2011-08-22 09:45:00,75.95,76.03,75.83,76.03,15386.193455739049,60.2745,60.338,60.1792,60.338,15386.1935
2011-08-22 09:50:00,76.03,76.03,75.81,75.81,6154.47738229562,60.338,60.338,60.1634,60.1634,6154.4774
2011-08-22 09:55:00,75.79,75.98,75.72,75.82,5333.880397989537,60.1475,60.2983,60.0919,60.1713,5333.8804
2011-08-22 10:00:00,75.79,75.97,75.77,75.9,21848.39470714945,60.1475,60.2903,60.1316,60.2348,21848.3947
2011-08-22 10:05:00,75.91,75.91,75.66,75.74,13642.424864088624,60.2427,60.2427,60.0443,60.1078,13642.4249
2011-08-22 10:10:00,75.68,75.82,75.61,75.81,10872.910042055595,60.0602,60.1713,60.0046,60.1634,10872.91
2011-08-22 10:15:00,75.79,75.95,75.74,75.93,18566.00676992512,60.1475,60.2745,60.1078,60.2586,18566.0068
2011-08-22 10:20:00,75.89,75.99,75.76,75.8,17335.111293465994,60.2268,60.3062,60.1237,60.1554,17335.1113
2011-08-22 10:25:00,75.82,75.93,75.76,75.81,12514.10401066776,60.1713,60.2586,60.1237,60.1634,12514.104
2011-08-22 10:30:00,75.83,75.9,75.64,75.66,16411.939686121652,60.1792,60.2348,60.0284,60.0443,16411.9397
2011-08-22 10:35:00,75.71,75.72,75.4,75.47,6564.775874448661,60.084,60.0919,59.838,59.8935,6564.7759
2011-08-22 10:40:00,75.51,75.51,75.36,75.36,6154.47738229562,59.9253,59.9253,59.8062,59.8062,6154.4774
2011-08-22 10:45:00,75.39,75.58,75.37,75.58,10052.313057749512,59.83,59.9808,59.8142,59.9808,10052.3131
2011-08-22 10:50:00,75.59,75.74,75.31,75.31,5744.178890142579,59.9888,60.1078,59.7666,59.7666,5744.1789
2011-08-22 10:55:00,75.34,75.37,75.11,75.14,9436.86531951995,59.7904,59.8142,59.6078,59.6316,9436.8653
2011-08-22 11:00:00,75.13,75.36,75.12,75.26,10154.887680787771,59.6237,59.8062,59.6158,59.7269,10154.8877
2011-08-22 11:05:00,75.26,75.29,75.18,75.24,13437.275618012103,59.7269,59.7507,59.6634,59.711,13437.2756
2011-08-22 11:10:00,75.25,75.25,75.07,75.21,13539.850241050364,59.7189,59.7189,59.5761,59.6872,13539.8502
2011-08-22 11:15:00,75.19,75.28,74.99,75.01,26053.954251718125,59.6713,59.7427,59.5126,59.5285,26053.9543
2011-08-22 11:20:00,75.02,75.08,74.94,75.01,10565.186172940814,59.5364,59.584,59.4729,59.5285,10565.1862
2011-08-22 11:25:00,75.0,75.12,74.89,75.12,13232.126371935585,59.5205,59.6158,59.4332,59.6158,13232.1264
2011-08-22 11:30:00,75.13,75.18,75.0,75.02,24002.46179095292,59.6237,59.6634,59.5205,59.5364,24002.4618
2011-08-22 11:35:00,75.03,75.03,74.75,74.81,9744.58918863473,59.5443,59.5443,59.3221,59.3698,9744.5892
2011-08-22 11:40:00,74.83,74.88,74.65,74.8,11693.507026361678,59.3856,59.4253,59.2428,59.3618,11693.507
2011-08-22 11:45:00,74.82,74.93,74.79,74.9,9334.29069648169,59.3777,59.465,59.3539,59.4412,9334.2907
2011-08-22 11:50:00,74.91,74.94,74.8,74.82,4718.432659759975,59.4491,59.4729,59.3618,59.3777,4718.4327
2011-08-22 11:55:00,74.81,74.87,74.75,74.87,5436.455021027798,59.3698,59.4174,59.3221,59.4174,5436.455
2011-08-22 12:00:00,74.86,74.99,74.82,74.87,11180.633911170376,59.4094,59.5126,59.3777,59.4174,11180.6339
2011-08-22 12:05:00,74.86,75.04,74.86,75.0,5949.328136219099,59.4094,59.5523,59.4094,59.5205,5949.3281
2011-08-22 12:10:00,75.0,75.05,74.9,75.0,6872.499743563442,59.5205,59.5602,59.4412,59.5205,6872.4997
2011-08-22 12:15:00,74.97,75.0,74.89,74.92,4923.581905836496,59.4967,59.5205,59.4332,59.457,4923.5819
2011-08-22 12:20:00,75.03,75.06,74.88,74.88,10257.462303826032,59.5443,59.5682,59.4253,59.4253,10257.4623
2011-08-22 12:25:00,74.85,75.02,74.72,74.77,7077.648989639963,59.4015,59.5364,59.2983,59.338,7077.649
2011-08-22 12:30:00,74.79,74.92,74.65,74.65,6872.499743563442,59.3539,59.457,59.2428,59.2428,6872.4997
2011-08-22 12:35:00,74.66,74.74,74.58,74.74,6769.925120525182,59.2507,59.3142,59.1872,59.3142,6769.9251
2011-08-22 12:40:00,74.73,74.81,74.68,74.8,6872.499743563442,59.3063,59.3698,59.2666,59.3618,6872.4997
2011-08-22 12:45:00,74.79,75.01,74.77,74.94,13847.574110165144,59.3539,59.5285,59.338,59.4729,13847.5741
2011-08-22 12:50:00,74.92,75.1,74.84,75.1,11180.633911170376,59.457,59.5999,59.3936,59.5999,11180.6339
2011-08-22 12:55:00,75.14,75.22,75.07,75.16,9026.566827366907,59.6316,59.6951,59.5761,59.6475,9026.5668
2011-08-22 13:00:00,75.17,75.37,75.12,75.37,10770.335419017334,59.6554,59.8142,59.6158,59.8142,10770.3354
2011-08-22 13:05:00,75.36,75.37,75.22,75.22,13129.551748897322,59.8062,59.8142,59.6951,59.6951,13129.5517
2011-08-22 13:10:00,75.2,75.22,75.12,75.19,7693.096727869524,59.6793,59.6951,59.6158,59.6713,7693.0967
2011-08-22 13:15:00,75.16,75.27,75.14,75.16,11898.656272438198,59.6475,59.7348,59.6316,59.6475,11898.6563
2011-08-22 13:20:00,75.17,75.38,75.17,75.24,11796.081649399935,59.6554,59.8221,59.6554,59.711,11796.0816
2011-08-22 13:25:00,75.24,75.27,75.14,75.17,13539.850241050364,59.711,59.7348,59.6316,59.6554,13539.8502
2011-08-22 13:30:00,75.17,75.26,75.0,75.05,24617.90952918248,59.6554,59.7269,59.5205,59.5602,24617.9095
2011-08-22 13:35:00,75.01,75.05,74.9,75.04,10052.313057749512,59.5285,59.5602,59.4412,59.5523,10052.3131
2011-08-22 13:40:00,75.06,75.11,75.03,75.05,5436.455021027798,59.5682,59.6078,59.5443,59.5602,5436.455
2011-08-22 13:45:00,75.07,75.08,74.98,75.0,9334.29069648169,59.5761,59.584,59.5047,59.5205,9334.2907
2011-08-22 13:50:00,75.02,75.12,74.89,74.94,23079.290183608573,59.5364,59.6158,59.4332,59.4729,23079.2902
2011-08-22 13:55:00,74.91,75.09,74.9,75.02,25335.9318904503,59.4491,59.592,59.4412,59.5364,25335.9319
2011-08-22 14:00:00,75.06,75.19,75.0,75.02,13744.999487126885,59.5682,59.6713,59.5205,59.5364,13744.9995
2011-08-22 14:05:00,75.02,75.2,75.0,75.08,5744.178890142579,59.5364,59.6793,59.5205,59.584,5744.1789
2011-08-22 14:10:00,75.08,75.19,75.08,75.15,4718.432659759975,59.584,59.6713,59.584,59.6396,4718.4327
2011-08-22 14:15:00,75.17,75.36,75.01,75.11,10872.910042055595,59.6554,59.8062,59.5285,59.6078,10872.91
2011-08-22 14:20:00,75.1,75.23,75.08,75.14,5128.731151913016,59.5999,59.7031,59.584,59.6316,5128.7312
2011-08-22 14:25:00,75.16,75.18,75.01,75.13,6051.902759257359,59.6475,59.6634,59.5285,59.6237,6051.9028
2011-08-22 14:30:00,75.08,75.16,75.01,75.06,7487.947481793004,59.584,59.6475,59.5285,59.5682,7487.9475
2011-08-22 14:35:00,75.06,75.16,75.02,75.04,9436.86531951995,59.5682,59.6475,59.5364,59.5523,9436.8653
2011-08-22 14:40:00,75.09,75.2,75.08,75.18,9539.43994255821,59.592,59.6793,59.584,59.6634,9539.4399
2011-08-22 14:45:00,75.14,75.25,75.09,75.13,9539.43994255821,59.6316,59.7189,59.592,59.6237,9539.4399
2011-08-22 14:50:00,75.15,75.16,74.98,75.03,9949.738434711251,59.6396,59.6475,59.5047,59.5443,9949.7384
2011-08-22 14:55:00,75.03,75.05,74.92,74.95,9129.14145040517,59.5443,59.5602,59.457,59.4809,9129.1415
2011-08-22 15:00:00,74.94,75.07,74.92,75.01,15078.46958662427,59.4729,59.5761,59.457,59.5285,15078.4696
2011-08-22 15:05:00,75.02,75.18,74.99,75.03,9231.71607344343,59.5364,59.6634,59.5126,59.5443,9231.7161
2011-08-22 15:10:00,75.03,75.26,75.03,75.23,9847.163811672992,59.5443,59.7269,59.5443,59.7031,9847.1638
2011-08-22 15:15:00,75.22,75.24,75.16,75.16,9129.14145040517,59.6951,59.711,59.6475,59.6475,9129.1415
2011-08-22 15:20:00,75.18,75.32,75.16,75.3,26156.528874756383,59.6634,59.7745,59.6475,59.7586,26156.5289
2011-08-22 15:25:00,75.31,75.33,75.15,75.23,21643.24546107293,59.7666,59.7824,59.6396,59.7031,21643.2455
2011-08-22 15:30:00,75.22,75.26,75.16,75.17,22771.5663144938,59.6951,59.7269,59.6475,59.6554,22771.5663
2011-08-22 15:35:00,75.16,75.25,75.13,75.14,19796.902246384245,59.6475,59.7189,59.6237,59.6316,19796.9022
2011-08-22 15:40:00,75.15,75.18,75.04,75.1,28310.59595855985,59.6396,59.6634,59.5523,59.5999,28310.596
2011-08-22 15:45:00,75.16,75.23,74.9,74.95,36516.56580162068,59.6475,59.7031,59.4412,59.4809,36516.5658
2011-08-22 15:50:00,74.94,75.02,74.71,74.78,34465.07334085547,59.4729,59.5364,59.2904,59.3459,34465.0733
2011-08-22 15:55:00,74.81,74.94,74.77,74.88,74161.45245666221,59.3698,59.4729,59.338,59.4253,74161.4525
2011-08-23 09:30:00,75.22,75.31,75.0,75.25,21540.670838034668,59.6951,59.7666,59.5205,59.7189,21540.6708
2011-08-23 09:35:00,75.28,75.38,75.0,75.2,20822.648476766848,59.7427,59.8221,59.5205,59.6793,20822.6485
2011-08-23 09:40:00,75.16,75.4,75.07,75.25,20514.924607652065,59.6475,59.838,59.5761,59.7189,20514.9246
2011-08-23 09:45:00,75.23,75.42,75.2,75.35,27182.275105138982,59.7031,59.8539,59.6793,59.7983,27182.2751
2011-08-23 09:50:00,75.39,75.45,75.21,75.28,15796.491947892093,59.83,59.8777,59.6872,59.7427,15796.4919
2011-08-23 09:55:00,75.34,75.72,75.34,75.4,22976.71556057032,59.7904,60.0919,59.7904,59.838,22976.7156
2011-08-23 10:00:00,75.44,76.03,75.43,75.89,47286.901220638014,59.8697,60.338,59.8618,60.2268,47286.9012
2011-08-23 10:05:00,75.87,76.03,75.67,75.91,48825.52056621192,60.211,60.338,60.0523,60.2427,48825.5206
2011-08-23 10:10:00,75.95,75.98,75.77,75.77,7898.245973946045,60.2745,60.2983,60.1316,60.1316,7898.246
2011-08-23 10:15:00,75.76,75.8,75.6,75.63,14360.447225356444,60.1237,60.1554,59.9967,60.0205,14360.4472
2011-08-23 10:20:00,75.66,75.75,75.62,75.7,11796.081649399935,60.0443,60.1157,60.0126,60.0761,11796.0816
2011-08-23 10:25:00,75.73,75.78,75.64,75.71,7180.223612678223,60.0999,60.1395,60.0284,60.084,7180.2236
2011-08-23 10:30:00,75.65,75.75,75.63,75.75,24617.90952918248,60.0364,60.1157,60.0205,60.1157,24617.9095
2011-08-23 10:35:00,75.76,75.98,75.74,75.98,29541.491435018976,60.1237,60.2983,60.1078,60.2983,29541.4914
2011-08-23 10:40:00,75.99,76.03,75.88,75.93,14975.894963586008,60.3062,60.338,60.2189,60.2586,14975.895
2011-08-23 10:45:00,75.92,75.96,75.81,75.89,13232.126371935585,60.2507,60.2824,60.1634,60.2268,13232.1264
2011-08-23 10:50:00,75.88,75.92,75.7,75.73,17950.559031695557,60.2189,60.2507,60.0761,60.0999,17950.559
2011-08-23 10:55:00,75.75,75.81,75.6,75.64,20514.924607652065,60.1157,60.1634,59.9967,60.0284,20514.9246
2011-08-23 11:00:00,75.67,75.81,75.62,75.65,15386.193455739049,60.0523,60.1634,60.0126,60.0364,15386.1935
2011-08-23 11:05:00,75.67,75.69,75.48,75.52,19181.45450815468,60.0523,60.0681,59.9015,59.9332,19181.4545
2011-08-23 11:10:00,75.52,75.57,75.41,75.55,41747.87157657195,59.9332,59.9729,59.8459,59.957,41747.8716
2011-08-23 11:15:00,75.56,75.75,75.49,75.59,24925.63339829726,59.965,60.1157,59.9094,59.9888,24925.6334
2011-08-23 11:20:00,75.64,75.64,75.43,75.56,9847.163811672992,60.0284,60.0284,59.8618,59.965,9847.1638
2011-08-23 11:25:00,75.56,75.67,75.52,75.62,6769.925120525182,59.965,60.0523,59.9332,60.0126,6769.9251
2011-08-23 11:30:00,75.64,75.93,75.64,75.92,11283.208534208636,60.0284,60.2586,60.0284,60.2507,11283.2085
2011-08-23 11:35:00,75.88,76.03,75.83,75.93,42055.59544568673,60.2189,60.338,60.1792,60.2586,42055.5954
2011-08-23 11:40:00,75.95,76.06,75.95,76.03,12616.67863370602,60.2745,60.3618,60.2745,60.338,12616.6786
2011-08-23 11:45:00,76.03,76.13,76.02,76.11,44825.11026771976,60.338,60.4173,60.33,60.4014,44825.1103
2011-08-23 11:50:00,76.11,76.2,75.91,76.15,24310.1856600677,60.4014,60.4729,60.2427,60.4332,24310.1857
2011-08-23 11:55:00,76.13,76.36,76.13,76.24,29644.06605805724,60.4173,60.5998,60.4173,60.5046,29644.0661
2011-08-23 12:00:00,76.26,76.27,76.16,76.17,8308.544466099087,60.5205,60.5284,60.4411,60.4491,8308.5445
2011-08-23 12:05:00,76.16,76.31,76.16,76.31,31592.983895784186,60.4411,60.5602,60.4411,60.5602,31592.9839
2011-08-23 12:10:00,76.31,76.45,76.28,76.39,23489.588675761617,60.5602,60.6713,60.5364,60.6236,23489.5887
2011-08-23 12:15:00,76.39,76.4,76.11,76.11,25951.379628679864,60.6236,60.6316,60.4014,60.4014,25951.3796
2011-08-23 12:20:00,76.13,76.23,76.12,76.19,9231.71607344343,60.4173,60.4967,60.4094,60.4649,9231.7161
2011-08-23 12:25:00,76.2,76.25,76.12,76.25,5744.178890142579,60.4729,60.5125,60.4094,60.5125,5744.1789
2011-08-23 12:30:00,76.25,76.33,76.24,76.27,5436.455021027798,60.5125,60.576,60.5046,60.5284,5436.455
2011-08-23 12:35:00,76.27,76.35,76.25,76.32,6257.0520053338805,60.5284,60.5919,60.5125,60.5681,6257.052
2011-08-23 12:40:00,76.31,76.41,76.26,76.32,16411.939686121652,60.5602,60.6395,60.5205,60.5681,16411.9397
2011-08-23 12:45:00,76.3,76.3,76.2,76.25,19181.45450815468,60.5522,60.5522,60.4729,60.5125,19181.4545
2011-08-23 12:50:00,76.26,76.41,76.26,76.4,15078.46958662427,60.5205,60.6395,60.5205,60.6316,15078.4696
2011-08-23 12:55:00,76.39,76.45,76.36,76.39,8616.268335213868,60.6236,60.6713,60.5998,60.6236,8616.2683
2011-08-23 13:00:00,76.41,76.48,76.36,76.39,12103.80551851472,60.6395,60.6951,60.5998,60.6236,12103.8055
2011-08-23 13:05:00,76.4,76.47,76.32,76.35,9334.29069648169,60.6316,60.6871,60.5681,60.5919,9334.2907
2011-08-23 13:10:00,76.34,76.34,76.22,76.32,6359.626628372141,60.584,60.584,60.4887,60.5681,6359.6266
2011-08-23 13:15:00,76.31,76.38,76.27,76.31,6154.47738229562,60.5602,60.6157,60.5284,60.5602,6154.4774
2011-08-23 13:20:00,76.3,76.36,76.26,76.27,9642.014565596472,60.5522,60.5998,60.5205,60.5284,9642.0146
2011-08-23 13:25:00,76.27,76.32,76.23,76.32,5744.178890142579,60.5284,60.5681,60.4967,60.5681,5744.1789
2011-08-23 13:30:00,76.32,76.43,76.26,76.28,4923.581905836496,60.5681,60.6554,60.5205,60.5364,4923.5819
2011-08-23 13:35:00,76.29,76.32,76.24,76.28,12616.67863370602,60.5443,60.5681,60.5046,60.5364,12616.6786
2011-08-23 13:40:00,76.32,76.34,76.23,76.31,5539.029644066058,60.5681,60.584,60.4967,60.5602,5539.0296
2011-08-23 13:45:00,76.31,76.46,76.3,76.46,8513.693712175607,60.5602,60.6792,60.5522,60.6792,8513.6937
2011-08-23 13:50:00,76.45,76.46,75.94,76.17,13539.850241050364,60.6713,60.6792,60.2665,60.4491,13539.8502
2011-08-23 13:55:00,76.14,76.29,75.99,76.27,55390.296440660575,60.4252,60.5443,60.3062,60.5284,55390.2964
2011-08-23 14:00:00,76.28,76.31,76.07,76.27,12103.80551851472,60.5364,60.5602,60.3697,60.5284,12103.8055
2011-08-23 14:05:00,76.29,76.33,76.1,76.15,9334.29069648169,60.5443,60.576,60.3935,60.4332,9334.2907
2011-08-23 14:10:00,76.19,76.19,75.9,75.97,10360.036926864292,60.4649,60.4649,60.2348,60.2903,10360.0369
2011-08-23 14:15:00,75.98,76.18,75.95,76.17,11590.932403323415,60.2983,60.457,60.2745,60.4491,11590.9324
2011-08-23 14:20:00,76.18,76.18,76.0,76.07,7693.096727869524,60.457,60.457,60.3141,60.3697,7693.0967
2011-08-23 14:25:00,76.09,76.38,76.04,76.36,6975.074366601702,60.3856,60.6157,60.3459,60.5998,6975.0744
2011-08-23 14:30:00,76.35,76.49,76.33,76.43,15078.46958662427,60.5919,60.703,60.576,60.6554,15078.4696
2011-08-23 14:35:00,76.39,76.49,76.32,76.38,12924.402502820802,60.6236,60.703,60.5681,60.6157,12924.4025
2011-08-23 14:40:00,76.39,76.39,76.25,76.33,14873.320340547749,60.6236,60.6236,60.5125,60.576,14873.3203
2011-08-23 14:45:00,76.35,76.53,76.34,76.52,6769.925120525182,60.5919,60.7348,60.584,60.7268,6769.9251
2011-08-23 14:50:00,76.53,76.58,76.43,76.56,12616.67863370602,60.7348,60.7744,60.6554,60.7586,12616.6786
2011-08-23 14:55:00,76.55,76.58,76.47,76.56,6667.350497486921,60.7506,60.7744,60.6871,60.7586,6667.3505
2011-08-23 15:00:00,76.6,76.95,76.56,76.91,16001.641193968611,60.7903,61.0681,60.7586,61.0363,16001.6412
2011-08-23 15:05:00,76.93,77.1,76.85,77.09,13642.424864088624,61.0522,61.1871,60.9887,61.1792,13642.4249
2011-08-23 15:10:00,77.13,77.21,77.09,77.14,13744.999487126885,61.2109,61.2744,61.1792,61.2189,13744.9995
2011-08-23 15:15:00,77.12,77.12,76.93,76.94,15488.76807877731,61.203,61.203,61.0522,61.0601,15488.7681
2011-08-23 15:20:00,76.95,77.06,76.9,76.97,21540.670838034668,61.0681,61.1554,61.0284,61.0839,21540.6708
2011-08-23 15:25:00,76.96,77.05,76.72,76.74,17027.387424351215,61.076,61.1474,60.8855,60.9014,17027.3874
2011-08-23 15:30:00,76.75,76.76,76.58,76.65,26874.551236024206,60.9093,60.9173,60.7744,60.83,26874.5512
2011-08-23 15:35:00,76.65,76.88,76.65,76.87,22361.26782234076,60.83,61.0125,60.83,61.0046,22361.2678
2011-08-23 15:40:00,76.91,76.97,76.8,76.89,23592.163298799875,61.0363,61.0839,60.949,61.0205,23592.1633
2011-08-23 15:45:00,76.87,76.93,76.8,76.88,34259.92409477895,61.0046,61.0522,60.949,61.0125,34259.9241
2011-08-23 15:50:00,76.88,76.94,76.77,76.9,29951.789927172016,61.0125,61.0601,60.9252,61.0284,29951.7899
2011-08-23 15:55:00,76.9,77.11,76.86,77.1,60313.87834649708,61.0284,61.195,60.9966,61.1871,60313.8783
2011-08-24 09:30:00,76.82,77.13,76.61,77.13,18771.15601600164,60.9649,61.2109,60.7982,61.2109,18771.156
2011-08-24 09:35:00,77.05,77.14,76.92,77.04,9744.58918863473,61.1474,61.2189,61.0443,61.1395,9744.5892
2011-08-24 09:40:00,77.01,77.01,76.78,76.86,4718.432659759975,61.1157,61.1157,60.9332,60.9966,4718.4327
2011-08-24 09:45:00,76.94,77.2,76.87,77.13,15283.61883270079,61.0601,61.2665,61.0046,61.2109,15283.6188
2011-08-24 09:50:00,77.15,77.46,77.14,77.46,11590.932403323415,61.2268,61.4728,61.2189,61.4728,11590.9324
2011-08-24 09:55:00,77.47,77.67,77.44,77.67,9539.43994255821,61.4807,61.6395,61.4569,61.6395,9539.4399
2011-08-24 10:00:00,77.62,77.83,77.45,77.72,22668.99169145553,61.5998,61.7664,61.4649,61.6791,22668.9917
2011-08-24 10:05:00,77.74,77.76,77.49,77.59,29541.491435018976,61.695,61.7109,61.4966,61.576,29541.4914
2011-08-24 10:10:00,77.58,77.58,77.37,77.42,15796.491947892093,61.568,61.568,61.4014,61.4411,15796.4919
2011-08-24 10:15:00,77.37,77.37,77.21,77.32,9436.86531951995,61.4014,61.4014,61.2744,61.3617,9436.8653
2011-08-24 10:20:00,77.34,77.34,77.08,77.15,8411.119089137346,61.3776,61.3776,61.1712,61.2268,8411.1191
2011-08-24 10:25:00,77.22,77.33,77.17,77.28,7590.522104831264,61.2823,61.3696,61.2427,61.33,7590.5221
2011-08-24 10:30:00,77.29,77.29,77.0,77.04,6462.201251410401,61.3379,61.3379,61.1077,61.1395,6462.2013
2011-08-24 10:35:00,77.08,77.31,77.08,77.31,9847.163811672992,61.1712,61.3538,61.1712,61.3538,9847.1638
2011-08-24 10:40:00,77.33,77.33,77.19,77.23,27695.148220330288,61.3696,61.3696,61.2585,61.2903,27695.1482
2011-08-24 10:45:00,77.23,77.23,76.94,76.96,13334.700994973842,61.2903,61.2903,61.0601,61.076,13334.701
2011-08-24 10:50:00,76.97,77.11,76.95,77.0,13129.551748897322,61.0839,61.195,61.0681,61.1077,13129.5517
2011-08-24 10:55:00,77.02,77.02,76.84,76.86,10154.887680787771,61.1236,61.1236,60.9808,60.9966,10154.8877
2011-08-24 11:00:00,76.88,77.02,76.85,77.02,13026.977125859064,61.0125,61.1236,60.9887,61.1236,13026.9771
2011-08-24 11:05:00,77.03,77.15,77.0,77.11,14668.171094471229,61.1316,61.2268,61.1077,61.195,14668.1711
2011-08-24 11:10:00,77.12,77.26,77.08,77.26,13129.551748897322,61.203,61.3141,61.1712,61.3141,13129.5517
2011-08-24 11:15:00,77.25,77.25,76.98,77.08,6667.350497486921,61.3062,61.3062,61.0919,61.1712,6667.3505
2011-08-24 11:20:00,77.08,77.26,77.02,77.2,11590.932403323415,61.1712,61.3141,61.1236,61.2665,11590.9324
2011-08-24 11:25:00,77.19,77.35,77.17,77.26,6975.074366601702,61.2585,61.3855,61.2427,61.3141,6975.0744
2011-08-24 11:30:00,77.24,77.28,77.08,77.2,9231.71607344343,61.2982,61.33,61.1712,61.2665,9231.7161
2011-08-24 11:35:00,77.17,77.4,77.17,77.37,10154.887680787771,61.2427,61.4252,61.2427,61.4014,10154.8877
2011-08-24 11:40:00,77.37,77.37,77.09,77.12,11590.932403323415,61.4014,61.4014,61.1792,61.203,11590.9324
2011-08-24 11:45:00,77.1,77.1,76.86,77.1,17847.984408657296,61.1871,61.1871,60.9966,61.1871,17847.9844
2011-08-24 11:50:00,77.14,77.25,77.08,77.11,19386.6037542312,61.2189,61.3062,61.1712,61.195,19386.6038
2011-08-24 11:55:00,77.11,77.14,76.9,76.96,14873.320340547749,61.195,61.2189,61.0284,61.076,14873.3203
2011-08-24 12:00:00,76.93,76.95,76.71,76.75,12514.10401066776,61.0522,61.0681,60.8776,60.9093,12514.104
2011-08-24 12:05:00,76.75,76.77,76.65,76.67,6975.074366601702,60.9093,60.9252,60.83,60.8459,6975.0744
2011-08-24 12:10:00,76.69,76.76,76.56,76.75,14668.171094471229,60.8617,60.9173,60.7586,60.9093,14668.1711
2011-08-24 12:15:00,76.75,76.81,76.69,76.69,6564.775874448661,60.9093,60.957,60.8617,60.8617,6564.7759
2011-08-24 12:20:00,76.72,76.77,76.67,76.76,2974.6640681095496,60.8855,60.9252,60.8459,60.9173,2974.6641
2011-08-24 12:25:00,76.76,76.77,76.64,76.67,5539.029644066058,60.9173,60.9252,60.8221,60.8459,5539.0296
2011-08-24 12:30:00,76.68,76.75,76.67,76.73,7385.372858754744,60.8538,60.9093,60.8459,60.8935,7385.3729
2011-08-24 12:35:00,76.74,76.84,76.74,76.79,3897.8356754538927,60.9014,60.9808,60.9014,60.9411,3897.8357
2011-08-24 12:40:00,76.79,76.95,76.75,76.93,6257.0520053338805,60.9411,61.0681,60.9093,61.0522,6257.052
2011-08-24 12:45:00,76.92,76.94,76.8,76.83,6462.201251410401,61.0443,61.0601,60.949,60.9728,6462.2013
2011-08-24 12:50:00,76.82,77.04,76.82,77.03,9847.163811672992,60.9649,61.1395,60.9649,61.1316,9847.1638
2011-08-24 12:55:00,77.03,77.19,77.02,77.17,7795.671350907785,61.1316,61.2585,61.1236,61.2427,7795.6714
2011-08-24 13:00:00,77.14,77.33,77.07,77.25,11283.208534208636,61.2189,61.3696,61.1633,61.3062,11283.2085
2011-08-24 13:05:00,77.26,77.36,77.18,77.18,4205.559544568673,61.3141,61.3934,61.2506,61.2506,4205.5595
2011-08-24 13:10:00,77.16,77.27,77.15,77.15,13642.424864088624,61.2347,61.322,61.2268,61.2268,13642.4249
2011-08-24 13:15:00,77.15,77.3,77.12,77.29,24823.058775259,61.2268,61.3458,61.203,61.3379,24823.0588
2011-08-24 13:20:00,77.28,77.49,77.27,77.45,7282.798235716484,61.33,61.4966,61.322,61.4649,7282.7982
2011-08-24 13:25:00,77.44,77.48,77.37,77.44,6257.0520053338805,61.4569,61.4887,61.4014,61.4569,6257.052
2011-08-24 13:30:00,77.44,77.49,77.26,77.27,10872.910042055595,61.4569,61.4966,61.3141,61.322,10872.91
2011-08-24 13:35:00,77.3,77.46,77.3,77.34,9436.86531951995,61.3458,61.4728,61.3458,61.3776,9436.8653
2011-08-24 13:40:00,77.33,77.33,77.18,77.21,6462.201251410401,61.3696,61.3696,61.2506,61.2744,6462.2013
2011-08-24 13:45:00,77.25,77.29,77.11,77.29,6359.626628372141,61.3062,61.3379,61.195,61.3379,6359.6266
2011-08-24 13:50:00,77.25,77.34,77.17,77.27,5231.305774951277,61.3062,61.3776,61.2427,61.322,5231.3058
2011-08-24 13:55:00,77.28,77.42,77.27,77.32,11385.783157246897,61.33,61.4411,61.322,61.3617,11385.7832
2011-08-24 14:00:00,77.32,77.32,77.15,77.26,7487.947481793004,61.3617,61.3617,61.2268,61.3141,7487.9475
2011-08-24 14:05:00,77.24,77.35,77.19,77.31,8411.119089137346,61.2982,61.3855,61.2585,61.3538,8411.1191
2011-08-24 14:10:00,77.32,77.33,77.18,77.25,14565.596471432968,61.3617,61.3696,61.2506,61.3062,14565.5965
2011-08-24 14:15:00,77.26,77.27,77.13,77.18,13129.551748897322,61.3141,61.322,61.2109,61.2506,13129.5517
2011-08-24 14:20:00,77.18,77.18,77.0,77.09,7795.671350907785,61.2506,61.2506,61.1077,61.1792,7795.6714
2011-08-24 14:25:00,77.1,77.16,77.02,77.11,8411.119089137346,61.1871,61.2347,61.1236,61.195,8411.1191
2011-08-24 14:30:00,77.11,77.3,77.11,77.27,12924.402502820802,61.195,61.3458,61.195,61.322,12924.4025
2011-08-24 14:35:00,77.27,77.31,77.2,77.3,17642.835162580777,61.322,61.3538,61.2665,61.3458,17642.8352
2011-08-24 14:40:00,77.28,77.45,77.2,77.26,38157.75977023284,61.33,61.4649,61.2665,61.3141,38157.7598
2011-08-24 14:45:00,77.28,77.41,77.24,77.25,10872.910042055595,61.33,61.4331,61.2982,61.3062,10872.91
2011-08-24 14:50:00,77.24,77.36,77.24,77.34,13847.574110165144,61.2982,61.3934,61.2982,61.3776,13847.5741
2011-08-24 14:55:00,77.36,77.37,77.19,77.31,20720.073853728587,61.3934,61.4014,61.2585,61.3538,20720.0739
2011-08-24 15:00:00,77.34,77.38,77.23,77.38,9642.014565596472,61.3776,61.4093,61.2903,61.4093,9642.0146
2011-08-24 15:05:00,77.4,77.41,77.27,77.27,8205.969843060826,61.4252,61.4331,61.322,61.322,8205.9698
2011-08-24 15:10:00,77.25,77.41,77.23,77.41,22771.5663144938,61.3062,61.4331,61.2903,61.4331,22771.5663
2011-08-24 15:15:00,77.41,77.51,77.26,77.49,40311.82685403631,61.4331,61.5125,61.3141,61.4966,40311.8269
2011-08-24 15:20:00,77.49,77.51,77.26,77.48,26361.678120832905,61.4966,61.5125,61.3141,61.4887,26361.6781
2011-08-24 15:25:00,77.46,77.49,77.14,77.36,58364.96050877013,61.4728,61.4966,61.2189,61.3934,58364.9605
2011-08-24 15:30:00,77.37,77.64,77.37,77.64,24617.90952918248,61.4014,61.6157,61.4014,61.6157,24617.9095
2011-08-24 15:35:00,77.62,77.72,77.6,77.6,15796.491947892093,61.5998,61.6791,61.5839,61.5839,15796.4919
2011-08-24 15:40:00,77.64,77.78,77.57,77.76,17745.40978561904,61.6157,61.7268,61.5601,61.7109,17745.4098
2011-08-24 15:45:00,77.75,77.75,77.46,77.5,25848.805005641603,61.703,61.703,61.4728,61.5046,25848.805
2011-08-24 15:50:00,77.51,77.68,77.47,77.62,25335.9318904503,61.5125,61.6474,61.4807,61.5998,25335.9319
2011-08-24 15:55:00,77.62,77.66,77.52,77.66,64827.16176018053,61.5998,61.6315,61.5204,61.6315,64827.1618
2011-08-25 09:30:00,77.81,77.99,77.64,77.75,30054.36455021028,61.7506,61.8934,61.6157,61.703,30054.3646
2011-08-25 09:35:00,77.71,77.75,77.43,77.55,19386.6037542312,61.6712,61.703,61.449,61.5442,19386.6038
2011-08-25 09:40:00,77.49,77.71,77.48,77.65,13744.999487126885,61.4966,61.6712,61.4887,61.6236,13744.9995
2011-08-25 09:45:00,77.6,77.61,77.1,77.11,13026.977125859064,61.5839,61.5919,61.1871,61.195,13026.9771
2011-08-25 09:50:00,77.11,77.32,77.02,77.04,13847.574110165144,61.195,61.3617,61.1236,61.1395,13847.5741
2011-08-25 09:55:00,77.02,77.1,76.79,76.87,7898.245973946045,61.1236,61.1871,60.9411,61.0046,7898.246
2011-08-25 10:00:00,76.92,76.93,76.26,76.31,47492.050466714536,61.0443,61.0522,60.5205,60.5602,47492.0505
2011-08-25 10:05:00,76.31,76.53,76.25,76.53,50877.013026977125,60.5602,60.7348,60.5125,60.7348,50877.013
2011-08-25 10:10:00,76.57,76.62,76.41,76.5,15899.06657093035,60.7665,60.8062,60.6395,60.7109,15899.0666
2011-08-25 10:15:00,76.48,76.59,76.32,76.33,7590.522104831264,60.6951,60.7824,60.5681,60.576,7590.5221
2011-08-25 10:20:00,76.32,76.42,76.07,76.25,17540.260539542516,60.5681,60.6475,60.3697,60.5125,17540.2605
2011-08-25 10:25:00,76.19,76.35,76.06,76.35,8308.544466099087,60.4649,60.5919,60.3618,60.5919,8308.5445
2011-08-25 10:30:00,76.36,76.48,76.23,76.4,17540.260539542516,60.5998,60.6951,60.4967,60.6316,17540.2605
2011-08-25 10:35:00,76.45,76.45,76.12,76.19,25541.081136526824,60.6713,60.6713,60.4094,60.4649,25541.0811
2011-08-25 10:40:00,76.18,76.32,76.1,76.12,20002.051492460763,60.457,60.5681,60.3935,60.4094,20002.0515
2011-08-25 10:45:00,76.16,76.19,75.86,75.93,29746.64068109549,60.4411,60.4649,60.203,60.2586,29746.6407
2011-08-25 10:50:00,75.95,76.26,75.92,76.12,18976.30526207816,60.2745,60.5205,60.2507,60.4094,18976.3053
2011-08-25 10:55:00,76.09,76.42,76.06,76.34,11283.208534208636,60.3856,60.6475,60.3618,60.584,11283.2085
2011-08-25 11:00:00,76.36,76.61,76.36,76.58,11796.081649399935,60.5998,60.7982,60.5998,60.7744,11796.0816
2011-08-25 11:05:00,76.54,76.55,76.28,76.29,13232.126371935585,60.7427,60.7506,60.5364,60.5443,13232.1264
2011-08-25 11:10:00,76.27,76.63,76.23,76.57,16719.663555236435,60.5284,60.8141,60.4967,60.7665,16719.6636
2011-08-25 11:15:00,76.6,76.73,76.52,76.66,9129.14145040517,60.7903,60.8935,60.7268,60.8379,9129.1415
2011-08-25 11:20:00,76.68,76.81,76.67,76.79,7180.223612678223,60.8538,60.957,60.8459,60.9411,7180.2236
2011-08-25 11:25:00,76.75,76.8,76.55,76.58,5641.604267104318,60.9093,60.949,60.7506,60.7744,5641.6043
2011-08-25 11:30:00,76.56,76.71,76.56,76.7,5026.156528874756,60.7586,60.8776,60.7586,60.8697,5026.1565
2011-08-25 11:35:00,76.67,76.71,76.43,76.46,4000.410298492153,60.8459,60.8776,60.6554,60.6792,4000.4103
2011-08-25 11:40:00,76.52,76.53,76.29,76.34,7487.947481793004,60.7268,60.7348,60.5443,60.584,7487.9475
2011-08-25 11:45:00,76.34,76.5,76.28,76.49,7180.223612678223,60.584,60.7109,60.5364,60.703,7180.2236
2011-08-25 11:50:00,76.49,76.56,76.48,76.51,3795.261052415632,60.703,60.7586,60.6951,60.7189,3795.2611
2011-08-25 11:55:00,76.56,76.67,76.56,76.65,4000.410298492153,60.7586,60.8459,60.7586,60.83,4000.4103
2011-08-25 12:00:00,76.66,76.72,76.64,76.66,7590.522104831264,60.8379,60.8855,60.8221,60.8379,7590.5221
2011-08-25 12:05:00,76.62,76.62,76.44,76.46,4615.858036721715,60.8062,60.8062,60.6633,60.6792,4615.858
2011-08-25 12:10:00,76.5,76.54,76.47,76.53,4205.559544568673,60.7109,60.7427,60.6871,60.7348,4205.5595
2011-08-25 12:15:00,76.54,76.56,76.4,76.43,21438.09621499641,60.7427,60.7586,60.6316,60.6554,21438.0962
2011-08-25 12:20:00,76.35,76.35,76.24,76.3,5436.455021027798,60.5919,60.5919,60.5046,60.5522,5436.455
2011-08-25 12:25:00,76.32,76.34,76.18,76.22,19284.029131192943,60.5681,60.584,60.457,60.4887,19284.0291
2011-08-25 12:30:00,76.22,76.3,76.0,76.03,32413.580880090263,60.4887,60.5522,60.3141,60.338,32413.5809
2011-08-25 12:35:00,76.01,76.1,75.92,76.04,15899.06657093035,60.3221,60.3935,60.2507,60.3459,15899.0666
2011-08-25 12:40:00,76.1,76.14,76.0,76.03,7385.372858754744,60.3935,60.4252,60.3141,60.338,7385.3729
2011-08-25 12:45:00,76.02,76.09,75.91,76.06,8205.969843060826,60.33,60.3856,60.2427,60.3618,8205.9698
2011-08-25 12:50:00,76.07,76.11,75.92,76.09,9847.163811672992,60.3697,60.4014,60.2507,60.3856,9847.1638
2011-08-25 12:55:00,76.08,76.14,76.08,76.1,3692.686429377372,60.3776,60.4252,60.3776,60.3935,3692.6864
2011-08-25 13:00:00,76.13,76.21,76.09,76.11,4718.432659759975,60.4173,60.4808,60.3856,60.4014,4718.4327
2011-08-25 13:05:00,76.14,76.24,76.03,76.03,10154.887680787771,60.4252,60.5046,60.338,60.338,10154.8877
2011-08-25 13:10:00,76.03,76.09,75.98,75.98,7180.223612678223,60.338,60.3856,60.2983,60.2983,7180.2236
2011-08-25 13:15:00,76.01,76.09,75.97,76.08,10052.313057749512,60.3221,60.3856,60.2903,60.3776,10052.3131
2011-08-25 13:20:00,76.08,76.33,76.08,76.26,8513.693712175607,60.3776,60.576,60.3776,60.5205,8513.6937
2011-08-25 13:25:00,76.29,76.29,76.16,76.23,7693.096727869524,60.5443,60.5443,60.4411,60.4967,7693.0967
2011-08-25 13:30:00,76.27,76.32,76.17,76.25,13026.977125859064,60.5284,60.5681,60.4491,60.5125,13026.9771
2011-08-25 13:35:00,76.25,76.38,76.15,76.38,7385.372858754744,60.5125,60.6157,60.4332,60.6157,7385.3729
2011-08-25 13:40:00,76.43,76.43,76.35,76.35,4000.410298492153,60.6554,60.6554,60.5919,60.5919,4000.4103
2011-08-25 13:45:00,76.37,76.4,76.12,76.16,9744.58918863473,60.6078,60.6316,60.4094,60.4411,9744.5892
2011-08-25 13:50:00,76.17,76.23,76.16,76.21,2461.790952918248,60.4491,60.4967,60.4411,60.4808,2461.791
2011-08-25 13:55:00,76.19,76.38,76.12,76.38,7898.245973946045,60.4649,60.6157,60.4094,60.6157,7898.246
2011-08-25 14:00:00,76.4,76.4,76.22,76.23,17847.984408657296,60.6316,60.6316,60.4887,60.4967,17847.9844
2011-08-25 14:05:00,76.22,76.25,75.93,75.95,22258.69319930249,60.4887,60.5125,60.2586,60.2745,22258.6932
2011-08-25 14:10:00,75.94,76.08,75.93,75.94,13026.977125859064,60.2665,60.3776,60.2586,60.2665,13026.9771
2011-08-25 14:15:00,75.96,76.26,75.92,76.26,13539.850241050364,60.2824,60.5205,60.2507,60.5205,13539.8502
2011-08-25 14:20:00,76.25,76.25,75.95,75.98,11693.507026361678,60.5125,60.5125,60.2745,60.2983,11693.507
2011-08-25 14:25:00,75.98,76.15,75.96,76.14,12001.23089547646,60.2983,60.4332,60.2824,60.4252,12001.2309
2011-08-25 14:30:00,76.17,76.3,76.07,76.3,15386.193455739049,60.4491,60.5522,60.3697,60.5522,15386.1935
2011-08-25 14:35:00,76.31,76.44,76.31,76.33,11488.357780285158,60.5602,60.6633,60.5602,60.576,11488.3578
2011-08-25 14:40:00,76.35,76.35,76.21,76.25,7385.372858754744,60.5919,60.5919,60.4808,60.5125,7385.3729
2011-08-25 14:45:00,76.25,76.34,76.15,76.15,6769.925120525182,60.5125,60.584,60.4332,60.4332,6769.9251
2011-08-25 14:50:00,76.17,76.22,76.13,76.22,9026.566827366907,60.4491,60.4887,60.4173,60.4887,9026.5668
2011-08-25 14:55:00,76.22,76.22,76.09,76.13,7795.671350907785,60.4887,60.4887,60.3856,60.4173,7795.6714
2011-08-25 15:00:00,76.12,76.15,76.02,76.09,9436.86531951995,60.4094,60.4332,60.33,60.3856,9436.8653
2011-08-25 15:05:00,76.11,76.24,76.08,76.21,10975.484665093856,60.4014,60.5046,60.3776,60.4808,10975.4847
2011-08-25 15:10:00,76.21,76.21,76.06,76.17,13232.126371935585,60.4808,60.4808,60.3618,60.4491,13232.1264
2011-08-25 15:15:00,76.16,76.42,76.15,76.42,24515.33490614422,60.4411,60.6475,60.4332,60.6475,24515.3349
2011-08-25 15:20:00,76.37,76.54,76.35,76.45,11385.783157246897,60.6078,60.7427,60.5919,60.6713,11385.7832
2011-08-25 15:25:00,76.44,76.44,76.26,76.28,12103.80551851472,60.6633,60.6633,60.5205,60.5364,12103.8055
2011-08-25 15:30:00,76.26,76.33,76.15,76.16,20207.200738537285,60.5205,60.576,60.4332,60.4411,20207.2007
2011-08-25 15:35:00,76.17,76.18,76.06,76.14,11796.081649399935,60.4491,60.457,60.3618,60.4252,11796.0816
2011-08-25 15:40:00,76.15,76.15,75.97,76.02,19591.753000307723,60.4332,60.4332,60.2903,60.33,19591.753
2011-08-25 15:45:00,76.04,76.31,75.97,76.22,32413.580880090263,60.3459,60.5602,60.2903,60.4887,32413.5809
2011-08-25 15:50:00,76.2,76.23,76.02,76.14,30156.93917324854,60.4729,60.4967,60.33,60.4252,30156.9392
2011-08-25 15:55:00,76.13,76.26,76.11,76.18,57749.51277054057,60.4173,60.5205,60.4014,60.457,57749.5128
2011-08-26 09:30:00,76.32,76.32,75.57,75.77,21335.52159195815,60.5681,60.5681,59.9729,60.1316,21335.5216
2011-08-26 09:35:00,75.82,75.95,75.72,75.72,8821.417581290389,60.1713,60.2745,60.0919,60.0919,8821.4176
2011-08-26 09:40:00,75.66,75.81,75.58,75.62,2051.4924607652065,60.0443,60.1634,59.9808,60.0126,2051.4925
2011-08-26 09:45:00,75.61,75.61,75.26,75.56,10975.484665093856,60.0046,60.0046,59.7269,59.965,10975.4847
2011-08-26 09:50:00,75.55,75.63,75.44,75.51,9847.163811672992,59.957,60.0205,59.8697,59.9253,9847.1638
2011-08-26 09:55:00,75.57,75.77,75.53,75.73,4718.432659759975,59.9729,60.1316,59.9411,60.0999,4718.4327
2011-08-26 10:00:00,75.73,75.74,74.8,74.88,44927.68489075803,60.0999,60.1078,59.3618,59.4253,44927.6849
2011-08-26 10:05:00,74.84,74.84,74.39,74.83,27284.849728177247,59.3936,59.3936,59.0364,59.3856,27284.8497
2011-08-26 10:10:00,74.75,74.99,74.69,74.92,13437.275618012103,59.3221,59.5126,59.2745,59.457,13437.2756
2011-08-26 10:15:00,75.06,75.43,74.99,75.35,5744.178890142579,59.5682,59.8618,59.5126,59.7983,5744.1789
2011-08-26 10:20:00,75.39,75.92,75.39,75.85,6975.074366601702,59.83,60.2507,59.83,60.1951,6975.0744
2011-08-26 10:25:00,75.84,76.24,75.83,76.05,17129.962047389476,60.1872,60.5046,60.1792,60.3538,17129.962
2011-08-26 10:30:00,75.99,76.11,75.74,75.82,15386.193455739049,60.3062,60.4014,60.1078,60.1713,15386.1935
2011-08-26 10:35:00,75.81,76.09,75.76,76.0,13642.424864088624,60.1634,60.3856,60.1237,60.3141,13642.4249
2011-08-26 10:40:00,75.95,76.33,75.85,76.33,17437.685916504255,60.2745,60.576,60.1951,60.576,17437.6859
2011-08-26 10:45:00,76.35,76.8,76.24,76.69,11283.208534208636,60.5919,60.949,60.5046,60.8617,11283.2085
2011-08-26 10:50:00,76.65,76.71,76.43,76.44,7898.245973946045,60.83,60.8776,60.6554,60.6633,7898.246
2011-08-26 10:55:00,76.35,76.44,76.19,76.21,9642.014565596472,60.5919,60.6633,60.4649,60.4808,9642.0146
2011-08-26 11:00:00,76.16,76.47,76.13,76.47,6769.925120525182,60.4411,60.6871,60.4173,60.6871,6769.9251
2011-08-26 11:05:00,76.43,76.62,76.42,76.53,4410.708790645194,60.6554,60.8062,60.6475,60.7348,4410.7088
2011-08-26 11:10:00,76.52,76.88,76.51,76.84,8616.268335213868,60.7268,61.0125,60.7189,60.9808,8616.2683
2011-08-26 11:15:00,76.79,77.02,76.76,76.77,10975.484665093856,60.9411,61.1236,60.9173,60.9252,10975.4847
2011-08-26 11:20:00,76.8,76.84,76.6,76.66,5949.328136219099,60.949,60.9808,60.7903,60.8379,5949.3281
2011-08-26 11:25:00,76.67,76.83,76.45,76.56,16924.812801312954,60.8459,60.9728,60.6713,60.7586,16924.8128
2011-08-26 11:30:00,76.52,76.71,76.51,76.69,7898.245973946045,60.7268,60.8776,60.7189,60.8617,7898.246
2011-08-26 11:35:00,76.73,76.9,76.73,76.8,3384.962560262591,60.8935,61.0284,60.8935,60.949,3384.9626
2011-08-26 11:40:00,76.74,76.83,76.69,76.74,13539.850241050364,60.9014,60.9728,60.8617,60.9014,13539.8502
2011-08-26 11:45:00,76.76,76.89,76.66,76.8,5026.156528874756,60.9173,61.0205,60.8379,60.949,5026.1565
2011-08-26 11:50:00,76.8,76.97,76.75,76.87,6872.499743563442,60.949,61.0839,60.9093,61.0046,6872.4997
2011-08-26 11:55:00,76.9,76.99,76.9,76.94,2666.9401989947687,61.0284,61.0998,61.0284,61.0601,2666.9402
2011-08-26 12:00:00,76.98,77.32,76.98,77.23,12411.5293876295,61.0919,61.3617,61.0919,61.2903,12411.5294
2011-08-26 12:05:00,77.27,77.44,77.23,77.44,9231.71607344343,61.322,61.4569,61.2903,61.4569,9231.7161
2011-08-26 12:10:00,77.43,77.53,77.3,77.33,11283.208534208636,61.449,61.5284,61.3458,61.3696,11283.2085
2011-08-26 12:15:00,77.43,77.44,77.24,77.29,7795.671350907785,61.449,61.4569,61.2982,61.3379,7795.6714
2011-08-26 12:20:00,77.28,77.42,77.23,77.3,4410.708790645194,61.33,61.4411,61.2903,61.3458,4410.7088
2011-08-26 12:25:00,77.33,77.48,77.3,77.48,10462.611549902556,61.3696,61.4887,61.3458,61.4887,10462.6115
2011-08-26 12:30:00,77.46,77.46,77.22,77.23,5026.156528874756,61.4728,61.4728,61.2823,61.2903,5026.1565
2011-08-26 12:35:00,77.19,77.37,77.13,77.29,10975.484665093856,61.2585,61.4014,61.2109,61.3379,10975.4847
2011-08-26 12:40:00,77.28,77.43,77.24,77.27,5949.328136219099,61.33,61.449,61.2982,61.322,5949.3281
2011-08-26 12:45:00,77.27,77.27,77.06,77.06,6975.074366601702,61.322,61.322,61.1554,61.1554,6975.0744
2011-08-26 12:50:00,77.05,77.22,77.05,77.15,8616.268335213868,61.1474,61.2823,61.1474,61.2268,8616.2683
2011-08-26 12:55:00,77.25,77.38,77.22,77.37,4718.432659759975,61.3062,61.4093,61.2823,61.4014,4718.4327
2011-08-26 13:00:00,77.37,77.37,77.19,77.27,4923.581905836496,61.4014,61.4014,61.2585,61.322,4923.5819
2011-08-26 13:05:00,77.28,77.5,77.24,77.45,13129.551748897322,61.33,61.5046,61.2982,61.4649,13129.5517
2011-08-26 13:10:00,77.43,77.54,77.39,77.5,9539.43994255821,61.449,61.5363,61.4173,61.5046,9539.4399
2011-08-26 13:15:00,77.53,77.64,77.47,77.49,10872.910042055595,61.5284,61.6157,61.4807,61.4966,10872.91
2011-08-26 13:20:00,77.48,77.54,77.44,77.49,8923.992204328648,61.4887,61.5363,61.4569,61.4966,8923.9922
2011-08-26 13:25:00,77.51,77.6,77.51,77.55,5846.753513180839,61.5125,61.5839,61.5125,61.5442,5846.7535
2011-08-26 13:30:00,77.59,77.61,77.53,77.53,4205.559544568673,61.576,61.5919,61.5284,61.5284,4205.5595
2011-08-26 13:35:00,77.55,77.65,77.51,77.51,4102.984921530413,61.5442,61.6236,61.5125,61.5125,4102.9849
2011-08-26 13:40:00,77.51,77.71,77.5,77.67,17950.559031695557,61.5125,61.6712,61.5046,61.6395,17950.559
2011-08-26 13:45:00,77.67,77.84,77.67,77.75,20309.775361575543,61.6395,61.7744,61.6395,61.703,20309.7754
2011-08-26 13:50:00,77.76,77.77,77.63,77.71,27489.99897425377,61.7109,61.7188,61.6077,61.6712,27489.999
2011-08-26 13:55:00,77.71,77.88,77.68,77.88,19591.753000307723,61.6712,61.8061,61.6474,61.8061,19591.753
2011-08-26 14:00:00,77.87,77.93,77.84,77.88,24823.058775259,61.7982,61.8458,61.7744,61.8061,24823.0588
2011-08-26 14:05:00,77.86,77.87,77.72,77.8,26361.678120832905,61.7903,61.7982,61.6791,61.7426,26361.6781
2011-08-26 14:10:00,77.75,77.77,77.65,77.75,9026.566827366907,61.703,61.7188,61.6236,61.703,9026.5668
2011-08-26 14:15:00,77.74,77.77,77.66,77.74,9847.163811672992,61.695,61.7188,61.6315,61.695,9847.1638
2011-08-26 14:20:00,77.73,77.81,77.71,77.77,4923.581905836496,61.6871,61.7506,61.6712,61.7188,4923.5819
2011-08-26 14:25:00,77.78,77.79,77.59,77.61,6975.074366601702,61.7268,61.7347,61.576,61.5919,6975.0744
2011-08-26 14:30:00,77.63,77.71,77.57,77.64,6462.201251410401,61.6077,61.6712,61.5601,61.6157,6462.2013
2011-08-26 14:35:00,77.64,77.64,77.5,77.57,11283.208534208636,61.6157,61.6157,61.5046,61.5601,11283.2085
2011-08-26 14:40:00,77.59,77.78,77.57,77.73,10975.484665093856,61.576,61.7268,61.5601,61.6871,10975.4847
2011-08-26 14:45:00,77.75,77.82,77.73,77.79,15078.46958662427,61.703,61.7585,61.6871,61.7347,15078.4696
2011-08-26 14:50:00,77.74,77.83,77.73,77.74,14257.872602318186,61.695,61.7664,61.6871,61.695,14257.8726
2011-08-26 14:55:00,77.75,77.8,77.71,77.79,16514.514309159913,61.703,61.7426,61.6712,61.7347,16514.5143
2011-08-26 15:00:00,77.79,77.81,77.64,77.67,21438.09621499641,61.7347,61.7506,61.6157,61.6395,21438.0962
2011-08-26 15:05:00,77.65,77.69,77.5,77.55,10360.036926864292,61.6236,61.6553,61.5046,61.5442,10360.0369
2011-08-26 15:10:00,77.55,77.55,77.48,77.53,13437.275618012103,61.5442,61.5442,61.4887,61.5284,13437.2756
2011-08-26 15:15:00,77.53,77.54,77.37,77.44,9026.566827366907,61.5284,61.5363,61.4014,61.4569,9026.5668
2011-08-26 15:20:00,77.46,77.48,77.36,77.37,8308.544466099087,61.4728,61.4887,61.3934,61.4014,8308.5445
2011-08-26 15:25:00,77.36,77.49,77.3,77.48,11488.357780285158,61.3934,61.4966,61.3458,61.4887,11488.3578
2011-08-26 15:30:00,77.49,77.55,77.41,77.55,15488.76807877731,61.4966,61.5442,61.4331,61.5442,15488.7681
2011-08-26 15:35:00,77.55,77.6,77.47,77.58,15386.193455739049,61.5442,61.5839,61.4807,61.568,15386.1935
2011-08-26 15:40:00,77.58,77.69,77.55,77.64,17950.559031695557,61.568,61.6553,61.5442,61.6157,17950.559
2011-08-26 15:45:00,77.65,77.72,77.56,77.58,29541.491435018976,61.6236,61.6791,61.5522,61.568,29541.4914
2011-08-26 15:50:00,77.6,77.67,77.55,77.66,17335.111293465994,61.5839,61.6395,61.5442,61.6315,17335.1113
2011-08-26 15:55:00,77.66,77.75,77.63,77.71,41440.14770745717,61.6315,61.703,61.6077,61.6712,41440.1477
2011-08-29 09:30:00,78.44,79.0,78.44,78.97,29131.19294286593,62.2505,62.695,62.2505,62.6712,29131.1929
2011-08-29 09:35:00,78.97,79.19,78.97,78.99,6872.499743563442,62.6712,62.8457,62.6712,62.687,6872.4997
2011-08-29 09:40:00,78.98,79.01,78.71,78.76,14770.745717509488,62.6791,62.7029,62.4648,62.5045,14770.7457
2011-08-29 09:45:00,78.78,78.81,78.4,78.61,31695.558518822443,62.5204,62.5442,62.2188,62.3855,31695.5585
2011-08-29 09:50:00,78.61,78.77,78.56,78.67,9129.14145040517,62.3855,62.5124,62.3458,62.4331,9129.1415
2011-08-29 09:55:00,78.71,78.77,78.6,78.71,5744.178890142579,62.4648,62.5124,62.3775,62.4648,5744.1789
2011-08-29 10:00:00,78.67,78.86,78.59,78.68,18873.7306390399,62.4331,62.5839,62.3696,62.441,18873.7306
2011-08-29 10:05:00,78.66,78.88,78.64,78.85,9847.163811672992,62.4251,62.5997,62.4093,62.5759,9847.1638
2011-08-29 10:10:00,78.87,79.01,78.77,78.9,10462.611549902556,62.5918,62.7029,62.5124,62.6156,10462.6115
2011-08-29 10:15:00,78.99,78.99,78.87,78.93,6359.626628372141,62.687,62.687,62.5918,62.6394,6359.6266
2011-08-29 10:20:00,78.91,79.02,78.89,78.96,8103.395220022566,62.6235,62.7108,62.6077,62.6632,8103.3952
2011-08-29 10:25:00,78.96,79.02,78.67,78.67,8718.842958252128,62.6632,62.7108,62.4331,62.4331,8718.843
2011-08-29 10:30:00,78.69,78.72,78.56,78.63,18668.58139296338,62.4489,62.4728,62.3458,62.4013,18668.5814
2011-08-29 10:35:00,78.65,78.74,78.61,78.74,6462.201251410401,62.4172,62.4886,62.3855,62.4886,6462.2013
2011-08-29 10:40:00,78.7,78.75,78.65,78.67,9026.566827366907,62.4569,62.4966,62.4172,62.4331,9026.5668
2011-08-29 10:45:00,78.75,78.77,78.66,78.73,2256.6417068417272,62.4966,62.5124,62.4251,62.4807,2256.6417
2011-08-29 10:50:00,78.72,78.81,78.72,78.75,2154.067083803467,62.4728,62.5442,62.4728,62.4966,2154.0671
2011-08-29 10:55:00,78.76,78.76,78.64,78.67,3897.8356754538927,62.5045,62.5045,62.4093,62.4331,3897.8357
2011-08-29 11:00:00,78.63,78.64,78.48,78.54,6769.925120525182,62.4013,62.4093,62.2823,62.3299,6769.9251
2011-08-29 11:05:00,78.51,78.55,78.42,78.53,3692.686429377372,62.3061,62.3378,62.2347,62.322,3692.6864
2011-08-29 11:10:00,78.53,78.65,78.53,78.59,6154.47738229562,62.322,62.4172,62.322,62.3696,6154.4774
2011-08-29 11:15:00,78.6,78.69,78.56,78.69,3692.686429377372,62.3775,62.4489,62.3458,62.4489,3692.6864
2011-08-29 11:20:00,78.7,78.71,78.55,78.6,4308.134167606934,62.4569,62.4648,62.3378,62.3775,4308.1342
2011-08-29 11:25:00,78.6,78.74,78.56,78.58,12206.38014155298,62.3775,62.4886,62.3458,62.3616,12206.3801
2011-08-29 11:30:00,78.57,78.8,78.56,78.62,51800.18463432146,62.3537,62.5362,62.3458,62.3934,51800.1846
2011-08-29 11:35:00,78.62,78.86,78.6,78.8,5333.880397989537,62.3934,62.5839,62.3775,62.5362,5333.8804
2011-08-29 11:40:00,78.78,78.82,78.71,78.8,4410.708790645194,62.5204,62.5521,62.4648,62.5362,4410.7088
2011-08-29 11:45:00,78.8,78.89,78.71,78.88,17232.536670427737,62.5362,62.6077,62.4648,62.5997,17232.5367
2011-08-29 11:50:00,78.86,78.91,78.76,78.81,23797.3125448764,62.5839,62.6235,62.5045,62.5442,23797.3125
2011-08-29 11:55:00,78.8,78.86,78.75,78.75,4718.432659759975,62.5362,62.5839,62.4966,62.4966,4718.4327
2011-08-29 12:00:00,78.74,78.99,78.74,78.95,3384.962560262591,62.4886,62.687,62.4886,62.6553,3384.9626
2011-08-29 12:05:00,78.95,79.0,78.93,78.95,2154.067083803467,62.6553,62.695,62.6394,62.6553,2154.0671
2011-08-29 12:10:00,78.99,78.99,78.84,78.87,8718.842958252128,62.687,62.687,62.568,62.5918,8718.843
2011-08-29 12:15:00,78.87,78.87,78.81,78.83,3077.2386911478097,62.5918,62.5918,62.5442,62.5601,3077.2387
2011-08-29 12:20:00,78.84,78.89,78.79,78.89,3077.2386911478097,62.568,62.6077,62.5283,62.6077,3077.2387
2011-08-29 12:25:00,78.94,78.94,78.83,78.84,1743.7685916504256,62.6473,62.6473,62.5601,62.568,1743.7686
2011-08-29 12:30:00,78.82,78.84,78.75,78.78,9026.566827366907,62.5521,62.568,62.4966,62.5204,9026.5668
2011-08-29 12:35:00,78.79,78.87,78.79,78.81,6154.47738229562,62.5283,62.5918,62.5283,62.5442,6154.4774
2011-08-29 12:40:00,78.81,78.93,78.81,78.93,24412.76028310596,62.5442,62.6394,62.5442,62.6394,24412.7603
2011-08-29 12:45:00,78.94,78.96,78.73,78.73,17232.536670427737,62.6473,62.6632,62.4807,62.4807,17232.5367
2011-08-29 12:50:00,78.74,78.8,78.7,78.78,8103.395220022566,62.4886,62.5362,62.4569,62.5204,8103.3952
2011-08-29 12:55:00,78.78,78.79,78.72,78.73,6154.47738229562,62.5204,62.5283,62.4728,62.4807,6154.4774
2011-08-29 13:00:00,78.74,78.78,78.73,78.78,5949.328136219099,62.4886,62.5204,62.4807,62.5204,5949.3281
2011-08-29 13:05:00,78.78,78.81,78.77,78.8,16924.812801312954,62.5204,62.5442,62.5124,62.5362,16924.8128
2011-08-29 13:10:00,78.8,78.87,78.8,78.84,8513.693712175607,62.5362,62.5918,62.5362,62.568,8513.6937
2011-08-29 13:15:00,78.84,78.85,78.79,78.82,6769.925120525182,62.568,62.5759,62.5283,62.5521,6769.9251
2011-08-29 13:20:00,78.83,78.83,78.76,78.83,4000.410298492153,62.5601,62.5601,62.5045,62.5601,4000.4103
2011-08-29 13:25:00,78.83,78.84,78.77,78.8,6872.499743563442,62.5601,62.568,62.5124,62.5362,6872.4997
2011-08-29 13:30:00,78.81,78.82,78.76,78.81,14668.171094471229,62.5442,62.5521,62.5045,62.5442,14668.1711
2011-08-29 13:35:00,78.82,78.82,78.78,78.78,5641.604267104318,62.5521,62.5521,62.5204,62.5204,5641.6043
2011-08-29 13:40:00,78.8,78.81,78.69,78.77,8923.992204328648,62.5362,62.5442,62.4489,62.5124,8923.9922
2011-08-29 13:45:00,78.75,78.78,78.73,78.77,3282.3879372243305,62.4966,62.5204,62.4807,62.5124,3282.3879
2011-08-29 13:50:00,78.74,78.81,78.72,78.76,5744.178890142579,62.4886,62.5442,62.4728,62.5045,5744.1789
2011-08-29 13:55:00,78.75,78.8,78.72,78.77,4000.410298492153,62.4966,62.5362,62.4728,62.5124,4000.4103
2011-08-29 14:00:00,78.74,78.81,78.69,78.81,7590.522104831264,62.4886,62.5442,62.4489,62.5442,7590.5221
2011-08-29 14:05:00,78.8,78.8,78.77,78.8,4513.283413683455,62.5362,62.5362,62.5124,62.5362,4513.2834
2011-08-29 14:10:00,78.81,78.84,78.81,78.82,7077.648989639963,62.5442,62.568,62.5442,62.5521,7077.649
2011-08-29 14:15:00,78.84,78.85,78.7,78.7,17129.962047389476,62.568,62.5759,62.4569,62.4569,17129.962
2011-08-29 14:20:00,78.7,78.76,78.68,78.69,12821.82787978254,62.4569,62.5045,62.441,62.4489,12821.8279
2011-08-29 14:25:00,78.7,78.78,78.69,78.78,9231.71607344343,62.4569,62.5204,62.4489,62.5204,9231.7161
2011-08-29 14:30:00,78.79,78.84,78.77,78.82,12719.25325674428,62.5283,62.568,62.5124,62.5521,12719.2533
2011-08-29 14:35:00,78.82,78.84,78.81,78.84,7693.096727869524,62.5521,62.568,62.5442,62.568,7693.0967
2011-08-29 14:40:00,78.84,78.84,78.79,78.79,6257.0520053338805,62.568,62.568,62.5283,62.5283,6257.052
2011-08-29 14:45:00,78.81,78.87,78.79,78.87,7795.671350907785,62.5442,62.5918,62.5283,62.5918,7795.6714
2011-08-29 14:50:00,78.89,78.91,78.8,78.82,5846.753513180839,62.6077,62.6235,62.5362,62.5521,5846.7535
2011-08-29 14:55:00,78.83,78.83,78.71,78.76,7077.648989639963,62.5601,62.5601,62.4648,62.5045,7077.649
2011-08-29 15:00:00,78.8,78.88,78.79,78.88,8000.820596984306,62.5362,62.5997,62.5283,62.5997,8000.8206
2011-08-29 15:05:00,78.88,78.88,78.8,78.82,4205.559544568673,62.5997,62.5997,62.5362,62.5521,4205.5595
2011-08-29 15:10:00,78.82,78.92,78.82,78.92,6564.775874448661,62.5521,62.6315,62.5521,62.6315,6564.7759
2011-08-29 15:15:00,78.92,78.97,78.88,78.88,7180.223612678223,62.6315,62.6712,62.5997,62.5997,7180.2236
2011-08-29 15:20:00,78.88,79.04,78.87,78.98,14257.872602318186,62.5997,62.7267,62.5918,62.6791,14257.8726
2011-08-29 15:25:00,78.97,79.0,78.92,78.97,8718.842958252128,62.6712,62.695,62.6315,62.6712,8718.843
2011-08-29 15:30:00,78.99,79.05,78.97,79.04,13847.574110165144,62.687,62.7346,62.6712,62.7267,13847.5741
2011-08-29 15:35:00,79.04,79.04,78.91,79.0,10872.910042055595,62.7267,62.7267,62.6235,62.695,10872.91
2011-08-29 15:40:00,79.0,79.08,78.89,78.95,22463.84244537901,62.695,62.7585,62.6077,62.6553,22463.8424
2011-08-29 15:45:00,78.95,78.95,78.76,78.76,29336.342188942454,62.6553,62.6553,62.5045,62.5045,29336.3422
2011-08-29 15:50:00,78.78,78.84,78.78,78.84,40516.97610011283,62.5204,62.568,62.5204,62.568,40516.9761
2011-08-29 15:55:00,78.83,78.84,78.8,78.82,154272.23304954357,62.5601,62.568,62.5362,62.5521,154272.233
2011-08-30 09:30:00,78.49,78.54,78.27,78.35,12719.25325674428,62.2902,62.3299,62.1156,62.1791,12719.2533
2011-08-30 09:35:00,78.36,78.57,78.34,78.4,6872.499743563442,62.1871,62.3537,62.1712,62.2188,6872.4997
2011-08-30 09:40:00,78.43,78.52,78.34,78.5,8103.395220022566,62.2426,62.314,62.1712,62.2982,8103.3952
2011-08-30 09:45:00,78.51,78.55,78.3,78.39,30259.5137962868,62.3061,62.3378,62.1394,62.2109,30259.5138
2011-08-30 09:50:00,78.42,78.51,78.29,78.51,12411.5293876295,62.2347,62.3061,62.1315,62.3061,12411.5294
2011-08-30 09:55:00,78.49,78.5,78.35,78.39,12308.95476459124,62.2902,62.2982,62.1791,62.2109,12308.9548
2011-08-30 10:00:00,78.32,78.33,77.82,77.84,30054.36455021028,62.1553,62.1632,61.7585,61.7744,30054.3646
2011-08-30 10:05:00,77.85,77.97,77.72,77.96,13437.275618012103,61.7823,61.8775,61.6791,61.8696,13437.2756
2011-08-30 10:10:00,77.97,78.11,77.89,78.05,11590.932403323415,61.8775,61.9887,61.8141,61.941,11590.9324
2011-08-30 10:15:00,78.02,78.07,77.87,77.88,10872.910042055595,61.9172,61.9569,61.7982,61.8061,10872.91
2011-08-30 10:20:00,77.9,77.91,77.76,77.88,11078.059288132115,61.822,61.8299,61.7109,61.8061,11078.0593
2011-08-30 10:25:00,77.84,78.2,77.8,78.18,10257.462303826032,61.7744,62.0601,61.7426,62.0442,10257.4623
2011-08-30 10:30:00,78.12,78.46,78.12,78.44,6564.775874448661,61.9966,62.2664,61.9966,62.2505,6564.7759
2011-08-30 10:35:00,78.44,78.44,78.32,78.37,5231.305774951277,62.2505,62.2505,62.1553,62.195,5231.3058
2011-08-30 10:40:00,78.39,78.39,78.1,78.11,4923.581905836496,62.2109,62.2109,61.9807,61.9887,4923.5819
2011-08-30 10:45:00,78.12,78.19,77.87,77.88,5846.753513180839,61.9966,62.0521,61.7982,61.8061,5846.7535
2011-08-30 10:50:00,77.87,77.91,77.77,77.77,6667.350497486921,61.7982,61.8299,61.7188,61.7188,6667.3505
2011-08-30 10:55:00,77.83,77.98,77.82,77.85,5436.455021027798,61.7664,61.8855,61.7585,61.7823,5436.455
2011-08-30 11:00:00,77.88,78.08,77.82,78.08,7590.522104831264,61.8061,61.9648,61.7585,61.9648,7590.5221
2011-08-30 11:05:00,78.07,78.3,78.05,78.25,14463.021848394706,61.9569,62.1394,61.941,62.0998,14463.0218
2011-08-30 11:10:00,78.26,78.36,78.16,78.32,10360.036926864292,62.1077,62.1871,62.0283,62.1553,10360.0369
2011-08-30 11:15:00,78.35,78.38,78.06,78.12,11693.507026361678,62.1791,62.2029,61.949,61.9966,11693.507
2011-08-30 11:20:00,78.12,78.24,78.11,78.24,7180.223612678223,61.9966,62.0918,61.9887,62.0918,7180.2236
2011-08-30 11:25:00,78.26,78.56,78.19,78.44,19181.45450815468,62.1077,62.3458,62.0521,62.2505,19181.4545
2011-08-30 11:30:00,78.41,78.52,78.38,78.52,16822.238178274692,62.2267,62.314,62.2029,62.314,16822.2382
2011-08-30 11:35:00,78.5,78.73,78.48,78.69,28002.87208944507,62.2982,62.4807,62.2823,62.4489,28002.8721
2011-08-30 11:40:00,78.69,78.85,78.69,78.76,12411.5293876295,62.4489,62.5759,62.4489,62.5045,12411.5294
2011-08-30 11:45:00,78.78,78.78,78.64,78.64,7282.798235716484,62.5204,62.5204,62.4093,62.4093,7282.7982
2011-08-30 11:50:00,78.61,78.67,78.61,78.66,7180.223612678223,62.3855,62.4331,62.3855,62.4251,7180.2236
2011-08-30 11:55:00,78.65,78.75,78.65,78.72,6462.201251410401,62.4172,62.4966,62.4172,62.4728,6462.2013
2011-08-30 12:00:00,78.74,78.74,78.47,78.48,15283.61883270079,62.4886,62.4886,62.2744,62.2823,15283.6188
2011-08-30 12:05:00,78.48,78.6,78.45,78.47,9847.163811672992,62.2823,62.3775,62.2585,62.2744,9847.1638
2011-08-30 12:10:00,78.46,78.58,78.46,78.53,11590.932403323415,62.2664,62.3616,62.2664,62.322,11590.9324
2011-08-30 12:15:00,78.48,78.58,78.46,78.56,5949.328136219099,62.2823,62.3616,62.2664,62.3458,5949.3281
2011-08-30 12:20:00,78.56,78.67,78.54,78.66,4821.007282798236,62.3458,62.4331,62.3299,62.4251,4821.0073
2011-08-30 12:25:00,78.65,78.67,78.46,78.46,15899.06657093035,62.4172,62.4331,62.2664,62.2664,15899.0666
2011-08-30 12:30:00,78.49,78.57,78.44,78.57,7590.522104831264,62.2902,62.3537,62.2505,62.3537,7590.5221
2011-08-30 12:35:00,78.56,78.57,78.49,78.57,5026.156528874756,62.3458,62.3537,62.2902,62.3537,5026.1565
2011-08-30 12:40:00,78.56,78.56,78.35,78.36,14565.596471432968,62.3458,62.3458,62.1791,62.1871,14565.5965
2011-08-30 12:45:00,78.35,78.43,78.3,78.41,10360.036926864292,62.1791,62.2426,62.1394,62.2267,10360.0369
2011-08-30 12:50:00,78.39,78.45,78.34,78.41,10154.887680787771,62.2109,62.2585,62.1712,62.2267,10154.8877
2011-08-30 12:55:00,78.4,78.4,78.27,78.32,15591.34270181557,62.2188,62.2188,62.1156,62.1553,15591.3427
2011-08-30 13:00:00,78.34,78.38,78.23,78.24,10565.186172940814,62.1712,62.2029,62.0839,62.0918,10565.1862
2011-08-30 13:05:00,78.22,78.33,78.22,78.32,10975.484665093856,62.076,62.1632,62.076,62.1553,10975.4847
2011-08-30 13:10:00,78.33,78.46,78.26,78.44,14360.447225356444,62.1632,62.2664,62.1077,62.2505,14360.4472
2011-08-30 13:15:00,78.44,78.49,78.34,78.43,12308.95476459124,62.2505,62.2902,62.1712,62.2426,12308.9548
2011-08-30 13:20:00,78.43,78.58,78.43,78.57,10154.887680787771,62.2426,62.3616,62.2426,62.3537,10154.8877
2011-08-30 13:25:00,78.57,78.58,78.45,78.49,10565.186172940814,62.3537,62.3616,62.2585,62.2902,10565.1862
2011-08-30 13:30:00,78.5,78.5,78.26,78.34,14155.297979279923,62.2982,62.2982,62.1077,62.1712,14155.298
2011-08-30 13:35:00,78.34,78.39,78.29,78.38,9642.014565596472,62.1712,62.2109,62.1315,62.2029,9642.0146
2011-08-30 13:40:00,78.41,78.57,78.41,78.51,16309.365063083393,62.2267,62.3537,62.2267,62.3061,16309.3651
2011-08-30 13:45:00,78.51,78.65,78.47,78.6,17027.387424351215,62.3061,62.4172,62.2744,62.3775,17027.3874
2011-08-30 13:50:00,78.6,78.61,78.46,78.53,14463.021848394706,62.3775,62.3855,62.2664,62.322,14463.0218
2011-08-30 13:55:00,78.6,78.62,78.47,78.48,15181.044209662528,62.3775,62.3934,62.2744,62.2823,15181.0442
2011-08-30 14:00:00,78.47,78.69,78.39,78.42,41132.4238383424,62.2744,62.4489,62.2109,62.2347,41132.4238
2011-08-30 14:05:00,78.45,78.52,78.36,78.49,20412.349984613807,62.2585,62.314,62.1871,62.2902,20412.35
2011-08-30 14:10:00,78.5,78.71,78.36,78.71,16617.088932198174,62.2982,62.4648,62.1871,62.4648,16617.0889
2011-08-30 14:15:00,78.73,78.81,78.63,78.65,16822.238178274692,62.4807,62.5442,62.4013,62.4172,16822.2382
2011-08-30 14:20:00,78.65,78.76,78.6,78.72,19284.029131192943,62.4172,62.5045,62.3775,62.4728,19284.0291
2011-08-30 14:25:00,78.7,78.75,78.63,78.74,19489.17837726946,62.4569,62.4966,62.4013,62.4886,19489.1784
2011-08-30 14:30:00,78.76,78.81,78.69,78.78,21643.24546107293,62.5045,62.5442,62.4489,62.5204,21643.2455
2011-08-30 14:35:00,78.8,78.81,78.64,78.69,16822.238178274692,62.5362,62.5442,62.4093,62.4489,16822.2382
2011-08-30 14:40:00,78.74,78.81,78.69,78.77,13026.977125859064,62.4886,62.5442,62.4489,62.5124,13026.9771
2011-08-30 14:45:00,78.76,78.82,78.66,78.68,17642.835162580777,62.5045,62.5521,62.4251,62.441,17642.8352
2011-08-30 14:50:00,78.69,78.8,78.58,78.64,12719.25325674428,62.4489,62.5362,62.3616,62.4093,12719.2533
2011-08-30 14:55:00,78.64,78.84,78.58,78.82,14257.872602318186,62.4093,62.568,62.3616,62.5521,14257.8726
2011-08-30 15:00:00,78.82,78.83,78.66,78.76,19386.6037542312,62.5521,62.5601,62.4251,62.5045,19386.6038
2011-08-30 15:05:00,78.76,78.85,78.75,78.82,12103.80551851472,62.5045,62.5759,62.4966,62.5521,12103.8055
2011-08-30 15:10:00,78.8,78.8,78.65,78.69,9436.86531951995,62.5362,62.5362,62.4172,62.4489,9436.8653
2011-08-30 15:15:00,78.69,78.73,78.66,78.73,8411.119089137346,62.4489,62.4807,62.4251,62.4807,8411.1191
2011-08-30 15:20:00,78.73,78.73,78.64,78.65,12308.95476459124,62.4807,62.4807,62.4093,62.4172,12308.9548
2011-08-30 15:25:00,78.67,78.78,78.65,78.78,13642.424864088624,62.4331,62.5204,62.4172,62.5204,13642.4249
2011-08-30 15:30:00,78.78,79.02,78.76,79.01,22463.84244537901,62.5204,62.7108,62.5045,62.7029,22463.8424
2011-08-30 15:35:00,79.03,79.07,79.03,79.05,14257.872602318186,62.7188,62.7505,62.7188,62.7346,14257.8726
2011-08-30 15:40:00,79.07,79.16,79.02,79.16,15283.61883270079,62.7505,62.8219,62.7108,62.8219,15283.6188
2011-08-30 15:45:00,79.15,79.15,78.97,79.07,26566.827366909427,62.814,62.814,62.6712,62.7505,26566.8274
2011-08-30 15:50:00,79.07,79.09,78.9,78.92,14257.872602318186,62.7505,62.7664,62.6156,62.6315,14257.8726
2011-08-30 15:55:00,78.92,78.92,78.68,78.7,42055.59544568673,62.6315,62.6315,62.441,62.4569,42055.5954
2011-08-31 09:30:00,79.12,79.12,78.94,78.97,10975.484665093856,62.7902,62.7902,62.6473,62.6712,10975.4847
2011-08-31 09:35:00,79.05,79.26,79.05,79.2,5436.455021027798,62.7346,62.9013,62.7346,62.8537,5436.455
2011-08-31 09:40:00,79.22,79.45,79.12,79.36,26156.528874756383,62.8696,63.0521,62.7902,62.9807,26156.5289
2011-08-31 09:45:00,79.44,79.47,79.29,79.4,7282.798235716484,63.0442,63.068,62.9251,63.0124,7282.7982
2011-08-31 09:50:00,79.39,79.62,79.39,79.53,6872.499743563442,63.0045,63.187,63.0045,63.1156,6872.4997
2011-08-31 09:55:00,79.53,79.59,79.51,79.59,6462.201251410401,63.1156,63.1632,63.0997,63.1632,6462.2013
2011-08-31 10:00:00,79.56,79.64,79.44,79.44,10872.910042055595,63.1394,63.2029,63.0442,63.0442,10872.91
2011-08-31 10:05:00,79.44,79.54,79.43,79.47,12616.67863370602,63.0442,63.1235,63.0362,63.068,12616.6786
2011-08-31 10:10:00,79.47,79.73,79.43,79.72,14360.447225356444,63.068,63.2743,63.0362,63.2664,14360.4472
2011-08-31 10:15:00,79.73,79.83,79.73,79.78,7180.223612678223,63.2743,63.3537,63.2743,63.314,7180.2236
2011-08-31 10:20:00,79.77,79.79,79.69,79.79,6769.925120525182,63.306,63.3219,63.2426,63.3219,6769.9251
2011-08-31 10:25:00,79.77,79.8,79.72,79.77,16924.812801312954,63.306,63.3298,63.2664,63.306,16924.8128
2011-08-31 10:30:00,79.75,79.82,79.73,79.79,7795.671350907785,63.2902,63.3457,63.2743,63.3219,7795.6714
2011-08-31 10:35:00,79.79,79.86,79.78,79.82,7385.372858754744,63.3219,63.3775,63.314,63.3457,7385.3729
2011-08-31 10:40:00,79.79,79.87,79.79,79.83,4821.007282798236,63.3219,63.3854,63.3219,63.3537,4821.0073
2011-08-31 10:45:00,79.83,79.93,79.75,79.76,12719.25325674428,63.3537,63.433,63.2902,63.2981,12719.2533
2011-08-31 10:50:00,79.76,79.81,79.74,79.75,13334.700994973842,63.2981,63.3378,63.2822,63.2902,13334.701
2011-08-31 10:55:00,79.76,79.77,79.66,79.7,22771.5663144938,63.2981,63.306,63.2187,63.2505,22771.5663
2011-08-31 11:00:00,79.69,79.75,79.4,79.46,15078.46958662427,63.2426,63.2902,63.0124,63.06,15078.4696
2011-08-31 11:05:00,79.47,79.54,79.4,79.48,7385.372858754744,63.068,63.1235,63.0124,63.0759,7385.3729
2011-08-31 11:10:00,79.47,79.72,79.47,79.67,8718.842958252128,63.068,63.2664,63.068,63.2267,8718.843
2011-08-31 11:15:00,79.68,79.68,79.49,79.54,8205.969843060826,63.2346,63.2346,63.0838,63.1235,8205.9698
2011-08-31 11:20:00,79.53,79.53,79.34,79.39,9744.58918863473,63.1156,63.1156,62.9648,63.0045,9744.5892
2011-08-31 11:25:00,79.36,79.52,79.36,79.51,5539.029644066058,62.9807,63.1076,62.9807,63.0997,5539.0296
2011-08-31 11:30:00,79.52,79.55,79.4,79.42,7693.096727869524,63.1076,63.1314,63.0124,63.0283,7693.0967
2011-08-31 11:35:00,79.44,79.62,79.43,79.47,5949.328136219099,63.0442,63.187,63.0362,63.068,5949.3281
2011-08-31 11:40:00,79.51,79.62,79.51,79.61,2461.790952918248,63.0997,63.187,63.0997,63.1791,2461.791
2011-08-31 11:45:00,79.6,79.6,79.39,79.42,6051.902759257359,63.1711,63.1711,63.0045,63.0283,6051.9028
2011-08-31 11:50:00,79.42,79.52,79.41,79.5,6975.074366601702,63.0283,63.1076,63.0203,63.0918,6975.0744
2011-08-31 11:55:00,79.5,79.51,79.41,79.41,7385.372858754744,63.0918,63.0997,63.0203,63.0203,7385.3729
2011-08-31 12:00:00,79.4,79.54,79.4,79.5,6769.925120525182,63.0124,63.1235,63.0124,63.0918,6769.9251
2011-08-31 12:05:00,79.52,79.64,79.52,79.62,4923.581905836496,63.1076,63.2029,63.1076,63.187,4923.5819
2011-08-31 12:10:00,79.62,79.76,79.62,79.76,6154.47738229562,63.187,63.2981,63.187,63.2981,6154.4774
2011-08-31 12:15:00,79.79,79.79,79.65,79.66,5641.604267104318,63.3219,63.3219,63.2108,63.2187,5641.6043
2011-08-31 12:20:00,79.67,79.79,79.67,79.78,13129.551748897322,63.2267,63.3219,63.2267,63.314,13129.5517
2011-08-31 12:25:00,79.77,79.77,79.66,79.67,3590.111806339112,63.306,63.306,63.2187,63.2267,3590.1118
2011-08-31 12:30:00,79.67,79.81,79.66,79.81,9744.58918863473,63.2267,63.3378,63.2187,63.3378,9744.5892
2011-08-31 12:35:00,79.81,79.85,79.7,79.75,6359.626628372141,63.3378,63.3695,63.2505,63.2902,6359.6266
2011-08-31 12:40:00,79.76,79.76,79.63,79.63,17027.387424351215,63.2981,63.2981,63.1949,63.1949,17027.3874
2011-08-31 12:45:00,79.63,79.68,79.58,79.66,5026.156528874756,63.1949,63.2346,63.1553,63.2187,5026.1565
2011-08-31 12:50:00,79.67,79.8,79.67,79.76,6564.775874448661,63.2267,63.3298,63.2267,63.2981,6564.7759
2011-08-31 12:55:00,79.76,79.81,79.71,79.81,3179.8133141860703,63.2981,63.3378,63.2584,63.3378,3179.8133
2011-08-31 13:00:00,79.83,79.87,79.76,79.76,6051.902759257359,63.3537,63.3854,63.2981,63.2981,6051.9028
2011-08-31 13:05:00,79.76,79.8,79.71,79.72,9642.014565596472,63.2981,63.3298,63.2584,63.2664,9642.0146
2011-08-31 13:10:00,79.72,79.83,79.72,79.82,4513.283413683455,63.2664,63.3537,63.2664,63.3457,4513.2834
2011-08-31 13:15:00,79.81,79.81,79.68,79.7,3795.261052415632,63.3378,63.3378,63.2346,63.2505,3795.2611
2011-08-31 13:20:00,79.72,79.79,79.72,79.72,5436.455021027798,63.2664,63.3219,63.2664,63.2664,5436.455
2011-08-31 13:25:00,79.71,79.74,79.67,79.73,6257.0520053338805,63.2584,63.2822,63.2267,63.2743,6257.052
2011-08-31 13:30:00,79.74,79.78,79.66,79.76,5641.604267104318,63.2822,63.314,63.2187,63.2981,5641.6043
2011-08-31 13:35:00,79.76,79.83,79.72,79.72,3077.2386911478097,63.2981,63.3537,63.2664,63.2664,3077.2387
2011-08-31 13:40:00,79.72,79.77,79.7,79.75,4102.984921530413,63.2664,63.306,63.2505,63.2902,4102.9849
2011-08-31 13:45:00,79.74,79.74,79.64,79.68,12001.23089547646,63.2822,63.2822,63.2029,63.2346,12001.2309
2011-08-31 13:50:00,79.68,79.68,79.61,79.64,8103.395220022566,63.2346,63.2346,63.1791,63.2029,8103.3952
2011-08-31 13:55:00,79.64,79.65,79.58,79.59,22668.99169145553,63.2029,63.2108,63.1553,63.1632,22668.9917
2011-08-31 14:00:00,79.59,79.66,79.47,79.52,8718.842958252128,63.1632,63.2187,63.068,63.1076,8718.843
2011-08-31 14:05:00,79.5,79.5,79.4,79.4,14257.872602318186,63.0918,63.0918,63.0124,63.0124,14257.8726
2011-08-31 14:10:00,79.4,79.43,79.27,79.27,12411.5293876295,63.0124,63.0362,62.9092,62.9092,12411.5294
2011-08-31 14:15:00,79.27,79.4,79.27,79.34,4410.708790645194,62.9092,63.0124,62.9092,62.9648,4410.7088
2011-08-31 14:20:00,79.34,79.47,79.34,79.47,7282.798235716484,62.9648,63.068,62.9648,63.068,7282.7982
2011-08-31 14:25:00,79.47,79.48,79.42,79.43,3590.111806339112,63.068,63.0759,63.0283,63.0362,3590.1118
2011-08-31 14:30:00,79.43,79.43,79.31,79.35,9026.566827366907,63.0362,63.0362,62.941,62.9727,9026.5668
2011-08-31 14:35:00,79.34,79.4,79.22,79.31,15693.91732485383,62.9648,63.0124,62.8696,62.941,15693.9173
2011-08-31 14:40:00,79.29,79.29,79.1,79.1,10052.313057749512,62.9251,62.9251,62.7743,62.7743,10052.3131
2011-08-31 14:45:00,79.11,79.27,79.1,79.26,12411.5293876295,62.7823,62.9092,62.7743,62.9013,12411.5294
2011-08-31 14:50:00,79.28,79.28,78.96,79.0,10667.760795979077,62.9172,62.9172,62.6632,62.695,10667.7608
2011-08-31 14:55:00,78.98,79.19,78.98,79.15,10257.462303826032,62.6791,62.8457,62.6791,62.814,10257.4623
2011-08-31 15:00:00,79.17,79.33,79.14,79.31,14770.745717509488,62.8299,62.9569,62.8061,62.941,14770.7457
2011-08-31 15:05:00,79.31,79.42,79.31,79.32,9744.58918863473,62.941,63.0283,62.941,62.9489,9744.5892
2011-08-31 15:10:00,79.32,79.32,79.02,79.06,18053.13365473381,62.9489,62.9489,62.7108,62.7426,18053.1337
2011-08-31 15:15:00,79.05,79.05,78.85,78.93,15181.044209662528,62.7346,62.7346,62.5759,62.6394,15181.0442
2011-08-31 15:20:00,78.94,79.13,78.94,79.11,12206.38014155298,62.6473,62.7981,62.6473,62.7823,12206.3801
2011-08-31 15:25:00,79.07,79.17,79.0,79.17,13744.999487126885,62.7505,62.8299,62.695,62.8299,13744.9995
2011-08-31 15:30:00,79.17,79.29,79.16,79.22,14360.447225356444,62.8299,62.9251,62.8219,62.8696,14360.4472
2011-08-31 15:35:00,79.22,79.44,79.19,79.27,12308.95476459124,62.8696,63.0442,62.8457,62.9092,12308.9548
2011-08-31 15:40:00,79.29,79.44,79.25,79.43,17027.387424351215,62.9251,63.0442,62.8934,63.0362,17027.3874
2011-08-31 15:45:00,79.43,79.55,79.38,79.54,18258.28290081034,63.0362,63.1314,62.9965,63.1235,18258.2829
2011-08-31 15:50:00,79.55,79.57,79.42,79.43,19284.029131192943,63.1314,63.1473,63.0283,63.0362,19284.0291
2011-08-31 15:55:00,79.43,79.45,79.17,79.3,92419.73535747256,63.0362,63.0521,62.8299,62.933,92419.7354
2011-09-01 09:30:00,79.17,79.4,78.93,79.21,28105.44671248333,62.8299,63.0124,62.6394,62.8616,28105.4467
2011-09-01 09:35:00,79.24,79.43,79.24,79.36,9436.86531951995,62.8854,63.0362,62.8854,62.9807,9436.8653
2011-09-01 09:40:00,79.32,79.42,79.18,79.18,6564.775874448661,62.9489,63.0283,62.8378,62.8378,6564.7759
2011-09-01 09:45:00,79.13,79.15,78.97,78.98,9129.14145040517,62.7981,62.814,62.6712,62.6791,9129.1415
2011-09-01 09:50:00,78.98,79.01,78.8,78.8,7077.648989639963,62.6791,62.7029,62.5362,62.5362,7077.649
2011-09-01 09:55:00,78.79,79.07,78.79,79.01,9334.29069648169,62.5283,62.7505,62.5283,62.7029,9334.2907
2011-09-01 10:00:00,79.0,80.04,78.9,79.86,47184.32659759975,62.695,63.5203,62.6156,63.3775,47184.3266
2011-09-01 10:05:00,79.82,80.12,79.76,79.95,26464.25274387117,63.3457,63.5838,63.2981,63.4489,26464.2527
2011-09-01 10:10:00,79.9,79.98,79.5,79.5,24412.76028310596,63.4092,63.4727,63.0918,63.0918,24412.7603
2011-09-01 10:15:00,79.47,79.54,79.35,79.49,15386.193455739049,63.068,63.1235,62.9727,63.0838,15386.1935
2011-09-01 10:20:00,79.5,79.71,79.42,79.66,10257.462303826032,63.0918,63.2584,63.0283,63.2187,10257.4623
2011-09-01 10:25:00,79.65,79.7,79.46,79.48,10154.887680787771,63.2108,63.2505,63.06,63.0759,10154.8877
2011-09-01 10:30:00,79.46,79.49,79.13,79.24,24310.1856600677,63.06,63.0838,62.7981,62.8854,24310.1857
2011-09-01 10:35:00,79.27,79.34,79.12,79.24,17027.387424351215,62.9092,62.9648,62.7902,62.8854,17027.3874
2011-09-01 10:40:00,79.22,79.44,79.19,79.42,18668.58139296338,62.8696,63.0442,62.8457,63.0283,18668.5814
2011-09-01 10:45:00,79.41,79.41,78.92,78.99,18976.30526207816,63.0203,63.0203,62.6315,62.687,18976.3053
2011-09-01 10:50:00,78.95,79.17,78.92,79.04,16206.790440045132,62.6553,62.8299,62.6315,62.7267,16206.7904
2011-09-01 10:55:00,79.04,79.04,78.82,78.89,12103.80551851472,62.7267,62.7267,62.5521,62.6077,12103.8055
2011-09-01 11:00:00,78.87,79.0,78.82,78.97,11385.783157246897,62.5918,62.695,62.5521,62.6712,11385.7832
2011-09-01 11:05:00,78.97,78.99,78.81,78.82,12308.95476459124,62.6712,62.687,62.5442,62.5521,12308.9548
2011-09-01 11:10:00,78.79,78.89,78.74,78.75,12719.25325674428,62.5283,62.6077,62.4886,62.4966,12719.2533
2011-09-01 11:15:00,78.75,79.04,78.74,79.03,9231.71607344343,62.4966,62.7267,62.4886,62.7188,9231.7161
2011-09-01 11:20:00,79.04,79.23,78.97,79.16,15899.06657093035,62.7267,62.8775,62.6712,62.8219,15899.0666
2011-09-01 11:25:00,79.16,79.24,79.05,79.24,11898.656272438198,62.8219,62.8854,62.7346,62.8854,11898.6563
2011-09-01 11:30:00,79.23,79.35,79.2,79.34,13026.977125859064,62.8775,62.9727,62.8537,62.9648,13026.9771
2011-09-01 11:35:00,79.35,79.35,79.19,79.24,12616.67863370602,62.9727,62.9727,62.8457,62.8854,12616.6786
2011-09-01 11:40:00,79.25,79.31,78.95,79.0,18463.43214688686,62.8934,62.941,62.6553,62.695,18463.4321
2011-09-01 11:45:00,79.01,79.15,79.01,79.15,8205.969843060826,62.7029,62.814,62.7029,62.814,8205.9698
2011-09-01 11:50:00,79.15,79.3,79.01,79.28,8821.417581290389,62.814,62.933,62.7029,62.9172,8821.4176
2011-09-01 11:55:00,79.27,79.4,79.27,79.36,8821.417581290389,62.9092,63.0124,62.9092,62.9807,8821.4176
2011-09-01 12:00:00,79.38,79.38,79.22,79.28,4102.984921530413,62.9965,62.9965,62.8696,62.9172,4102.9849
2011-09-01 12:05:00,79.23,79.28,79.15,79.28,11078.059288132115,62.8775,62.9172,62.814,62.9172,11078.0593
2011-09-01 12:10:00,79.27,79.27,79.18,79.19,4821.007282798236,62.9092,62.9092,62.8378,62.8457,4821.0073
2011-09-01 12:15:00,79.18,79.2,79.03,79.2,5026.156528874756,62.8378,62.8537,62.7188,62.8537,5026.1565
2011-09-01 12:20:00,79.2,79.37,79.18,79.35,6257.0520053338805,62.8537,62.9886,62.8378,62.9727,6257.052
2011-09-01 12:25:00,79.35,79.36,79.21,79.34,9334.29069648169,62.9727,62.9807,62.8616,62.9648,9334.2907
2011-09-01 12:30:00,79.35,79.39,79.29,79.34,5846.753513180839,62.9727,63.0045,62.9251,62.9648,5846.7535
2011-09-01 12:35:00,79.3,79.39,79.3,79.3,7385.372858754744,62.933,63.0045,62.933,62.933,7385.3729
2011-09-01 12:40:00,79.3,79.34,79.26,79.26,4410.708790645194,62.933,62.9648,62.9013,62.9013,4410.7088
2011-09-01 12:45:00,79.24,79.29,79.15,79.17,15796.491947892093,62.8854,62.9251,62.814,62.8299,15796.4919
2011-09-01 12:50:00,79.18,79.24,79.07,79.08,8000.820596984306,62.8378,62.8854,62.7505,62.7585,8000.8206
2011-09-01 12:55:00,79.1,79.17,79.02,79.02,7590.522104831264,62.7743,62.8299,62.7108,62.7108,7590.5221
2011-09-01 13:00:00,79.04,79.09,78.97,79.04,8205.969843060826,62.7267,62.7664,62.6712,62.7267,8205.9698
2011-09-01 13:05:00,79.03,79.04,78.91,78.96,10667.760795979077,62.7188,62.7267,62.6235,62.6632,10667.7608
2011-09-01 13:10:00,78.95,79.11,78.95,79.06,13437.275618012103,62.6553,62.7823,62.6553,62.7426,13437.2756
2011-09-01 13:15:00,79.05,79.1,78.98,79.1,5026.156528874756,62.7346,62.7743,62.6791,62.7743,5026.1565
2011-09-01 13:20:00,79.12,79.15,78.98,78.98,6872.499743563442,62.7902,62.814,62.6791,62.6791,6872.4997
2011-09-01 13:25:00,78.99,79.22,78.97,79.17,6769.925120525182,62.687,62.8696,62.6712,62.8299,6769.9251
2011-09-01 13:30:00,79.16,79.19,79.05,79.13,15693.91732485383,62.8219,62.8457,62.7346,62.7981,15693.9173
2011-09-01 13:35:00,79.13,79.13,79.0,79.04,12308.95476459124,62.7981,62.7981,62.695,62.7267,12308.9548
2011-09-01 13:40:00,78.98,78.98,78.77,78.92,9026.566827366907,62.6791,62.6791,62.5124,62.6315,9026.5668
2011-09-01 13:45:00,78.92,78.92,78.75,78.76,32618.730126166785,62.6315,62.6315,62.4966,62.5045,32618.7301
2011-09-01 13:50:00,78.79,78.79,78.52,78.61,17027.387424351215,62.5283,62.5283,62.314,62.3855,17027.3874
2011-09-01 13:55:00,78.64,78.79,78.61,78.64,8513.693712175607,62.4093,62.5283,62.3855,62.4093,8513.6937
2011-09-01 14:00:00,78.65,78.66,78.46,78.52,15181.044209662528,62.4172,62.4251,62.2664,62.314,15181.0442
2011-09-01 14:05:00,78.54,78.62,78.48,78.58,9026.566827366907,62.3299,62.3934,62.2823,62.3616,9026.5668
2011-09-01 14:10:00,78.58,78.65,78.57,78.6,23694.737921838136,62.3616,62.4172,62.3537,62.3775,23694.7379
2011-09-01 14:15:00,78.59,78.61,78.46,78.46,34977.946456046775,62.3696,62.3855,62.2664,62.2664,34977.9465
2011-09-01 14:20:00,78.47,78.49,78.35,78.46,9744.58918863473,62.2744,62.2902,62.1791,62.2664,9744.5892
2011-09-01 14:25:00,78.49,78.56,78.44,78.49,12719.25325674428,62.2902,62.3458,62.2505,62.2902,12719.2533
2011-09-01 14:30:00,78.49,78.68,78.49,78.62,18668.58139296338,62.2902,62.441,62.2902,62.3934,18668.5814
2011-09-01 14:35:00,78.63,78.74,78.61,78.74,11796.081649399935,62.4013,62.4886,62.3855,62.4886,11796.0816
2011-09-01 14:40:00,78.75,78.82,78.68,78.68,23079.290183608573,62.4966,62.5521,62.441,62.441,23079.2902
2011-09-01 14:45:00,78.69,78.71,78.61,78.67,16617.088932198174,62.4489,62.4648,62.3855,62.4331,16617.0889
2011-09-01 14:50:00,78.65,78.66,78.57,78.66,12924.402502820802,62.4172,62.4251,62.3537,62.4251,12924.4025
2011-09-01 14:55:00,78.66,78.66,78.54,78.6,8103.395220022566,62.4251,62.4251,62.3299,62.3775,8103.3952
2011-09-01 15:00:00,78.6,78.6,78.46,78.49,7898.245973946045,62.3775,62.3775,62.2664,62.2902,7898.246
2011-09-01 15:05:00,78.48,78.58,78.39,78.47,21848.39470714945,62.2823,62.3616,62.2109,62.2744,21848.3947
2011-09-01 15:10:00,78.49,78.53,78.44,78.48,25951.379628679864,62.2902,62.322,62.2505,62.2823,25951.3796
2011-09-01 15:15:00,78.5,78.54,78.48,78.5,24207.61103702944,62.2982,62.3299,62.2823,62.2982,24207.611
2011-09-01 15:20:00,78.48,78.6,78.4,78.57,36208.84193250589,62.2823,62.3775,62.2188,62.3537,36208.8419
2011-09-01 15:25:00,78.58,78.62,78.5,78.53,22668.99169145553,62.3616,62.3934,62.2982,62.322,22668.9917
2011-09-01 15:30:00,78.54,78.54,78.41,78.44,18463.43214688686,62.3299,62.3299,62.2267,62.2505,18463.4321
2011-09-01 15:35:00,78.46,78.57,78.42,78.48,16104.215817006872,62.2664,62.3537,62.2347,62.2823,16104.2158
2011-09-01 15:40:00,78.47,78.66,78.41,78.66,24925.63339829726,62.2744,62.4251,62.2267,62.4251,24925.6334
2011-09-01 15:45:00,78.68,78.74,78.59,78.7,29233.767565904192,62.441,62.4886,62.3696,62.4569,29233.7676
2011-09-01 15:50:00,78.71,78.72,78.55,78.61,24310.1856600677,62.4648,62.4728,62.3378,62.3855,24310.1857
2011-09-01 15:55:00,78.6,78.61,78.42,78.46,43389.06554518412,62.3775,62.3855,62.2347,62.2664,43389.0655
2011-09-02 09:30:00,78.02,78.02,77.37,77.37,28002.87208944507,61.9172,61.9172,61.4014,61.4014,28002.8721
2011-09-02 09:35:00,77.37,77.55,76.82,76.92,14257.872602318186,61.4014,61.5442,60.9649,61.0443,14257.8726
2011-09-02 09:40:00,76.83,76.93,76.67,76.9,14975.894963586008,60.9728,61.0522,60.8459,61.0284,14975.895
2011-09-02 09:45:00,76.93,77.09,76.77,77.09,16104.215817006872,61.0522,61.1792,60.9252,61.1792,16104.2158
2011-09-02 09:50:00,77.06,77.16,76.96,77.05,13744.999487126885,61.1554,61.2347,61.076,61.1474,13744.9995
2011-09-02 09:55:00,77.05,77.14,76.91,77.02,9129.14145040517,61.1474,61.2189,61.0363,61.1236,9129.1415
2011-09-02 10:00:00,77.03,77.22,77.0,77.15,19181.45450815468,61.1316,61.2823,61.1077,61.2268,19181.4545
2011-09-02 10:05:00,77.11,77.4,77.06,77.37,11898.656272438198,61.195,61.4252,61.1554,61.4014,11898.6563
2011-09-02 10:10:00,77.39,77.48,77.28,77.38,9539.43994255821,61.4173,61.4887,61.33,61.4093,9539.4399
2011-09-02 10:15:00,77.36,77.36,77.2,77.35,11078.059288132115,61.3934,61.3934,61.2665,61.3855,11078.0593
2011-09-02 10:20:00,77.3,77.33,77.1,77.14,15591.34270181557,61.3458,61.3696,61.1871,61.2189,15591.3427
2011-09-02 10:25:00,77.15,77.3,77.13,77.18,14565.596471432968,61.2268,61.3458,61.2109,61.2506,14565.5965
2011-09-02 10:30:00,77.16,77.21,76.96,76.97,13129.551748897322,61.2347,61.2744,61.076,61.0839,13129.5517
2011-09-02 10:35:00,76.98,77.07,76.77,76.9,10154.887680787771,61.0919,61.1633,60.9252,61.0284,10154.8877
2011-09-02 10:40:00,76.9,76.99,76.84,76.85,4923.581905836496,61.0284,61.0998,60.9808,60.9887,4923.5819
2011-09-02 10:45:00,76.81,76.99,76.78,76.99,6667.350497486921,60.957,61.0998,60.9332,61.0998,6667.3505
2011-09-02 10:50:00,76.98,77.1,76.86,77.04,8821.417581290389,61.0919,61.1871,60.9966,61.1395,8821.4176
2011-09-02 10:55:00,77.0,77.19,76.98,77.18,13847.574110165144,61.1077,61.2585,61.0919,61.2506,13847.5741
2011-09-02 11:00:00,77.18,77.24,77.14,77.16,25951.379628679864,61.2506,61.2982,61.2189,61.2347,25951.3796
2011-09-02 11:05:00,77.16,77.21,77.05,77.05,13026.977125859064,61.2347,61.2744,61.1474,61.1474,13026.9771
2011-09-02 11:10:00,77.04,77.27,77.03,77.2,21848.39470714945,61.1395,61.322,61.1316,61.2665,21848.3947
2011-09-02 11:15:00,77.2,77.25,77.09,77.24,19078.87988511642,61.2665,61.3062,61.1792,61.2982,19078.8799
2011-09-02 11:20:00,77.23,77.28,77.06,77.13,20822.648476766848,61.2903,61.33,61.1554,61.2109,20822.6485
2011-09-02 11:25:00,77.16,77.24,77.11,77.14,28105.44671248333,61.2347,61.2982,61.195,61.2189,28105.4467
2011-09-02 11:30:00,77.14,77.16,77.07,77.12,16309.365063083393,61.2189,61.2347,61.1633,61.203,16309.3651
2011-09-02 11:35:00,77.11,77.28,77.07,77.25,11078.059288132115,61.195,61.33,61.1633,61.3062,11078.0593
2011-09-02 11:40:00,77.26,77.27,77.11,77.14,7385.372858754744,61.3141,61.322,61.195,61.2189,7385.3729
2011-09-02 11:45:00,77.16,77.17,77.07,77.07,5026.156528874756,61.2347,61.2427,61.1633,61.1633,5026.1565
2011-09-02 11:50:00,77.05,77.15,77.02,77.03,19591.753000307723,61.1474,61.2268,61.1236,61.1316,19591.753
2011-09-02 11:55:00,77.03,77.04,76.92,76.92,30464.66304236332,61.1316,61.1395,61.0443,61.0443,30464.663
2011-09-02 12:00:00,76.95,77.08,76.95,77.04,13437.275618012103,61.0681,61.1712,61.0681,61.1395,13437.2756
2011-09-02 12:05:00,77.03,77.07,76.96,76.97,16206.790440045132,61.1316,61.1633,61.076,61.0839,16206.7904
2011-09-02 12:10:00,76.99,77.05,76.9,76.98,8923.992204328648,61.0998,61.1474,61.0284,61.0919,8923.9922
2011-09-02 12:15:00,76.95,77.02,76.87,76.91,35901.11806339111,61.0681,61.1236,61.0046,61.0363,35901.1181
2011-09-02 12:20:00,76.9,76.95,76.78,76.78,11693.507026361678,61.0284,61.0681,60.9332,60.9332,11693.507
2011-09-02 12:25:00,76.78,76.78,76.71,76.77,7385.372858754744,60.9332,60.9332,60.8776,60.9252,7385.3729
2011-09-02 12:30:00,76.78,76.8,76.71,76.75,10052.313057749512,60.9332,60.949,60.8776,60.9093,10052.3131
2011-09-02 12:35:00,76.72,76.76,76.66,76.71,12616.67863370602,60.8855,60.9173,60.8379,60.8776,12616.6786
2011-09-02 12:40:00,76.71,76.73,76.67,76.73,10565.186172940814,60.8776,60.8935,60.8459,60.8935,10565.1862
2011-09-02 12:45:00,76.71,76.75,76.61,76.71,6872.499743563442,60.8776,60.9093,60.7982,60.8776,6872.4997
2011-09-02 12:50:00,76.7,76.71,76.61,76.65,6975.074366601702,60.8697,60.8776,60.7982,60.83,6975.0744
2011-09-02 12:55:00,76.67,76.72,76.67,76.71,8308.544466099087,60.8459,60.8855,60.8459,60.8776,8308.5445
2011-09-02 13:00:00,76.71,76.75,76.68,76.72,15591.34270181557,60.8776,60.9093,60.8538,60.8855,15591.3427
2011-09-02 13:05:00,76.71,76.79,76.67,76.67,15181.044209662528,60.8776,60.9411,60.8459,60.8459,15181.0442
2011-09-02 13:10:00,76.67,76.72,76.6,76.61,5026.156528874756,60.8459,60.8855,60.7903,60.7982,5026.1565
2011-09-02 13:15:00,76.6,76.65,76.56,76.56,5744.178890142579,60.7903,60.83,60.7586,60.7586,5744.1789
2011-09-02 13:20:00,76.56,76.61,76.55,76.6,5949.328136219099,60.7586,60.7982,60.7506,60.7903,5949.3281
2011-09-02 13:25:00,76.57,76.68,76.57,76.66,13950.148733203405,60.7665,60.8538,60.7665,60.8379,13950.1487
2011-09-02 13:30:00,76.65,76.82,76.65,76.77,17129.962047389476,60.83,60.9649,60.83,60.9252,17129.962
2011-09-02 13:35:00,76.75,76.75,76.67,76.69,3692.686429377372,60.9093,60.9093,60.8459,60.8617,3692.6864
2011-09-02 13:40:00,76.71,76.72,76.67,76.68,4308.134167606934,60.8776,60.8855,60.8459,60.8538,4308.1342
2011-09-02 13:45:00,76.6,76.64,76.57,76.64,5744.178890142579,60.7903,60.8221,60.7665,60.8221,5744.1789
2011-09-02 13:50:00,76.64,76.71,76.54,76.54,6359.626628372141,60.8221,60.8776,60.7427,60.7427,6359.6266
2011-09-02 13:55:00,76.55,76.64,76.55,76.63,4205.559544568673,60.7506,60.8221,60.7506,60.8141,4205.5595
2011-09-02 14:00:00,76.64,76.67,76.57,76.59,6257.0520053338805,60.8221,60.8459,60.7665,60.7824,6257.052
2011-09-02 14:05:00,76.61,76.64,76.54,76.56,6154.47738229562,60.7982,60.8221,60.7427,60.7586,6154.4774
2011-09-02 14:10:00,76.55,76.6,76.27,76.39,36824.28967073546,60.7506,60.7903,60.5284,60.6236,36824.2897
2011-09-02 14:15:00,76.37,76.45,76.32,76.43,9231.71607344343,60.6078,60.6713,60.5681,60.6554,9231.7161
2011-09-02 14:20:00,76.42,76.53,76.42,76.51,8411.119089137346,60.6475,60.7348,60.6475,60.7189,8411.1191
2011-09-02 14:25:00,76.52,76.59,76.46,76.55,12616.67863370602,60.7268,60.7824,60.6792,60.7506,12616.6786
2011-09-02 14:30:00,76.55,76.55,76.27,76.36,21335.52159195815,60.7506,60.7506,60.5284,60.5998,21335.5216
2011-09-02 14:35:00,76.37,76.45,76.36,76.39,8000.820596984306,60.6078,60.6713,60.5998,60.6236,8000.8206
2011-09-02 14:40:00,76.4,76.48,76.34,76.47,19181.45450815468,60.6316,60.6951,60.584,60.6871,19181.4545
2011-09-02 14:45:00,76.47,76.52,76.47,76.52,38465.48363934762,60.6871,60.7268,60.6871,60.7268,38465.4836
2011-09-02 14:50:00,76.51,76.61,76.43,76.59,20822.648476766848,60.7189,60.7982,60.6554,60.7824,20822.6485
2011-09-02 14:55:00,76.58,76.61,76.46,76.54,8411.119089137346,60.7744,60.7982,60.6792,60.7427,8411.1191
2011-09-02 15:00:00,76.52,76.57,76.34,76.39,20104.626115499024,60.7268,60.7665,60.584,60.6236,20104.6261
2011-09-02 15:05:00,76.38,76.48,76.36,76.42,11796.081649399935,60.6157,60.6951,60.5998,60.6475,11796.0816
2011-09-02 15:10:00,76.44,76.55,76.38,76.55,13437.275618012103,60.6633,60.7506,60.6157,60.7506,13437.2756
2011-09-02 15:15:00,76.53,76.54,76.42,76.46,17847.984408657296,60.7348,60.7427,60.6475,60.6792,17847.9844
2011-09-02 15:20:00,76.48,76.61,76.48,76.6,10975.484665093856,60.6951,60.7982,60.6951,60.7903,10975.4847
2011-09-02 15:25:00,76.61,76.62,76.5,76.55,15693.91732485383,60.7982,60.8062,60.7109,60.7506,15693.9173
2011-09-02 15:30:00,76.56,76.68,76.5,76.68,23181.86480664684,60.7586,60.8538,60.7109,60.8538,23181.8648
2011-09-02 15:35:00,76.69,76.71,76.56,76.7,16822.238178274692,60.8617,60.8776,60.7586,60.8697,16822.2382
2011-09-02 15:40:00,76.71,76.81,76.63,76.67,17540.260539542516,60.8776,60.957,60.8141,60.8459,17540.2605
2011-09-02 15:45:00,76.68,76.73,76.5,76.53,36926.86429377372,60.8538,60.8935,60.7109,60.7348,36926.8643
2011-09-02 15:50:00,76.54,76.67,76.48,76.66,29541.491435018976,60.7427,60.8459,60.6951,60.8379,29541.4914
2011-09-02 15:55:00,76.65,76.71,76.44,76.5,60724.17683865011,60.83,60.8776,60.6633,60.7109,60724.1768
2011-09-06 09:30:00,74.59,74.88,74.41,74.46,24617.90952918248,59.1952,59.4253,59.0523,59.092,24617.9095
2011-09-06 09:35:00,74.47,74.71,74.2,74.64,17847.984408657296,59.0999,59.2904,58.8856,59.2348,17847.9844
2011-09-06 09:40:00,74.65,74.65,74.29,74.37,9744.58918863473,59.2428,59.2428,58.9571,59.0206,9744.5892
2011-09-06 09:45:00,74.43,74.49,74.22,74.38,16514.514309159913,59.0682,59.1158,58.9015,59.0285,16514.5143
2011-09-06 09:50:00,74.38,74.66,74.35,74.62,18155.70827777208,59.0285,59.2507,59.0047,59.219,18155.7083
2011-09-06 09:55:00,74.62,74.72,74.54,74.67,11078.059288132115,59.219,59.2983,59.1555,59.2586,11078.0593
2011-09-06 10:00:00,74.68,75.2,74.68,75.19,35490.81957123808,59.2666,59.6793,59.2666,59.6713,35490.8196
2011-09-06 10:05:00,75.18,75.36,75.06,75.36,24105.036413991176,59.6634,59.8062,59.5682,59.8062,24105.0364
2011-09-06 10:10:00,75.37,75.44,75.09,75.1,36003.69268642938,59.8142,59.8697,59.592,59.5999,36003.6927
2011-09-06 10:15:00,75.11,75.16,74.98,75.07,28310.59595855985,59.6078,59.6475,59.5047,59.5761,28310.596
2011-09-06 10:20:00,75.05,75.09,74.91,75.01,17335.111293465994,59.5602,59.592,59.4491,59.5285,17335.1113
2011-09-06 10:25:00,75.03,75.09,74.8,74.82,22874.14093753205,59.5443,59.592,59.3618,59.3777,22874.1409
2011-09-06 10:30:00,74.81,74.89,74.67,74.75,20002.051492460763,59.3698,59.4332,59.2586,59.3221,20002.0515
2011-09-06 10:35:00,74.75,74.93,74.75,74.88,13847.574110165144,59.3221,59.465,59.3221,59.4253,13847.5741
2011-09-06 10:40:00,74.87,74.99,74.82,74.91,15488.76807877731,59.4174,59.5126,59.3777,59.4491,15488.7681
2011-09-06 10:45:00,74.95,74.95,74.77,74.89,14565.596471432968,59.4809,59.4809,59.338,59.4332,14565.5965
2011-09-06 10:50:00,74.95,75.1,74.84,75.02,13950.148733203405,59.4809,59.5999,59.3936,59.5364,13950.1487
2011-09-06 10:55:00,75.02,75.04,74.85,74.91,79803.05672376654,59.5364,59.5523,59.4015,59.4491,79803.0567
2011-09-06 11:00:00,74.89,75.06,74.87,74.93,13950.148733203405,59.4332,59.5682,59.4174,59.465,13950.1487
2011-09-06 11:05:00,74.93,75.13,74.87,75.11,17027.387424351215,59.465,59.6237,59.4174,59.6078,17027.3874
2011-09-06 11:10:00,75.12,75.19,75.0,75.11,36208.84193250589,59.6158,59.6713,59.5205,59.6078,36208.8419
2011-09-06 11:15:00,75.1,75.24,75.06,75.08,28413.17058159811,59.5999,59.711,59.5682,59.584,28413.1706
2011-09-06 11:20:00,75.07,75.17,75.01,75.17,14668.171094471229,59.5761,59.6554,59.5285,59.6554,14668.1711
2011-09-06 11:25:00,75.17,75.2,75.04,75.09,22361.26782234076,59.6554,59.6793,59.5523,59.592,22361.2678
2011-09-06 11:30:00,75.09,75.17,75.04,75.12,21643.24546107293,59.592,59.6554,59.5523,59.6158,21643.2455
2011-09-06 11:35:00,75.12,75.21,75.06,75.08,20617.49923069033,59.6158,59.6872,59.5682,59.584,20617.4992
2011-09-06 11:40:00,75.06,75.17,75.02,75.17,7385.372858754744,59.5682,59.6554,59.5364,59.6554,7385.3729
2011-09-06 11:45:00,75.17,75.17,75.04,75.08,10257.462303826032,59.6554,59.6554,59.5523,59.584,10257.4623
2011-09-06 11:50:00,75.1,75.24,75.1,75.2,6051.902759257359,59.5999,59.711,59.5999,59.6793,6051.9028
2011-09-06 11:55:00,75.22,75.44,75.22,75.32,9129.14145040517,59.6951,59.8697,59.6951,59.7745,9129.1415
2011-09-06 12:00:00,75.33,75.36,75.24,75.24,15488.76807877731,59.7824,59.8062,59.711,59.711,15488.7681
2011-09-06 12:05:00,75.26,75.41,75.22,75.22,19489.17837726946,59.7269,59.8459,59.6951,59.6951,19489.1784
2011-09-06 12:10:00,75.24,75.32,75.23,75.29,7180.223612678223,59.711,59.7745,59.7031,59.7507,7180.2236
2011-09-06 12:15:00,75.28,75.42,75.26,75.36,16001.641193968611,59.7427,59.8539,59.7269,59.8062,16001.6412
2011-09-06 12:20:00,75.43,75.51,75.42,75.47,6359.626628372141,59.8618,59.9253,59.8539,59.8935,6359.6266
2011-09-06 12:25:00,75.49,75.49,75.37,75.4,4513.283413683455,59.9094,59.9094,59.8142,59.838,4513.2834
2011-09-06 12:30:00,75.39,75.4,75.31,75.36,19181.45450815468,59.83,59.838,59.7666,59.8062,19181.4545
2011-09-06 12:35:00,75.36,75.43,75.34,75.41,8103.395220022566,59.8062,59.8618,59.7904,59.8459,8103.3952
2011-09-06 12:40:00,75.4,75.46,75.39,75.46,8205.969843060826,59.838,59.8856,59.83,59.8856,8205.9698
2011-09-06 12:45:00,75.46,75.5,75.41,75.49,20104.626115499024,59.8856,59.9173,59.8459,59.9094,20104.6261
2011-09-06 12:50:00,75.5,75.56,75.47,75.48,8616.268335213868,59.9173,59.965,59.8935,59.9015,8616.2683
2011-09-06 12:55:00,75.51,75.63,75.5,75.63,9026.566827366907,59.9253,60.0205,59.9173,60.0205,9026.5668
2011-09-06 13:00:00,75.63,75.71,75.63,75.67,36926.86429377372,60.0205,60.084,60.0205,60.0523,36926.8643
2011-09-06 13:05:00,75.66,75.87,75.65,75.83,26566.827366909427,60.0443,60.211,60.0364,60.1792,26566.8274
2011-09-06 13:10:00,75.86,76.06,75.84,76.03,25438.506513488563,60.203,60.3618,60.1872,60.338,25438.5065
2011-09-06 13:15:00,76.0,76.03,75.9,76.03,37439.73740896502,60.3141,60.338,60.2348,60.338,37439.7374
2011-09-06 13:20:00,76.07,76.09,76.01,76.04,8000.820596984306,60.3697,60.3856,60.3221,60.3459,8000.8206
2011-09-06 13:25:00,76.03,76.03,75.9,75.9,10257.462303826032,60.338,60.338,60.2348,60.2348,10257.4623
2011-09-06 13:30:00,75.89,75.9,75.82,75.87,8308.544466099087,60.2268,60.2348,60.1713,60.211,8308.5445
2011-09-06 13:35:00,75.85,75.95,75.8,75.95,6154.47738229562,60.1951,60.2745,60.1554,60.2745,6154.4774
2011-09-06 13:40:00,75.93,76.08,75.91,76.08,5539.029644066058,60.2586,60.3776,60.2427,60.3776,5539.0296
2011-09-06 13:45:00,76.1,76.27,76.05,76.27,7385.372858754744,60.3935,60.5284,60.3538,60.5284,7385.3729
2011-09-06 13:50:00,76.27,76.29,76.21,76.29,9539.43994255821,60.5284,60.5443,60.4808,60.5443,9539.4399
2011-09-06 13:55:00,76.29,76.29,76.18,76.2,7385.372858754744,60.5443,60.5443,60.457,60.4729,7385.3729
2011-09-06 14:00:00,76.15,76.27,76.15,76.21,12719.25325674428,60.4332,60.5284,60.4332,60.4808,12719.2533
2011-09-06 14:05:00,76.23,76.35,76.22,76.34,13334.700994973842,60.4967,60.5919,60.4887,60.584,13334.701
2011-09-06 14:10:00,76.35,76.45,76.32,76.36,8308.544466099087,60.5919,60.6713,60.5681,60.5998,8308.5445
2011-09-06 14:15:00,76.36,76.51,76.33,76.51,14975.894963586008,60.5998,60.7189,60.576,60.7189,14975.895
2011-09-06 14:20:00,76.51,76.54,76.41,76.53,8308.544466099087,60.7189,60.7427,60.6395,60.7348,8308.5445
2011-09-06 14:25:00,76.52,76.61,76.52,76.53,9026.566827366907,60.7268,60.7982,60.7268,60.7348,9026.5668
2011-09-06 14:30:00,76.51,76.54,76.4,76.43,13232.126371935585,60.7189,60.7427,60.6316,60.6554,13232.1264
2011-09-06 14:35:00,76.44,76.46,76.41,76.44,6667.350497486921,60.6633,60.6792,60.6395,60.6633,6667.3505
2011-09-06 14:40:00,76.44,76.45,76.27,76.35,7795.671350907785,60.6633,60.6713,60.5284,60.5919,7795.6714
2011-09-06 14:45:00,76.36,76.36,76.21,76.21,7590.522104831264,60.5998,60.5998,60.4808,60.4808,7590.5221
2011-09-06 14:50:00,76.21,76.27,76.1,76.1,10770.335419017334,60.4808,60.5284,60.3935,60.3935,10770.3354
2011-09-06 14:55:00,76.1,76.19,76.07,76.09,7590.522104831264,60.3935,60.4649,60.3697,60.3856,7590.5221
2011-09-06 15:00:00,76.09,76.13,75.98,76.02,11796.081649399935,60.3856,60.4173,60.2983,60.33,11796.0816
2011-09-06 15:05:00,76.02,76.04,75.93,75.97,10360.036926864292,60.33,60.3459,60.2586,60.2903,10360.0369
2011-09-06 15:10:00,75.96,76.08,75.94,75.99,9539.43994255821,60.2824,60.3776,60.2665,60.3062,9539.4399
2011-09-06 15:15:00,75.97,76.03,75.92,75.98,8821.417581290389,60.2903,60.338,60.2507,60.2983,8821.4176
2011-09-06 15:20:00,75.99,76.18,75.96,76.14,10462.611549902556,60.3062,60.457,60.2824,60.4252,10462.6115
2011-09-06 15:25:00,76.12,76.19,76.07,76.09,11796.081649399935,60.4094,60.4649,60.3697,60.3856,11796.0816
2011-09-06 15:30:00,76.07,76.08,75.96,75.99,18976.30526207816,60.3697,60.3776,60.2824,60.3062,18976.3053
2011-09-06 15:35:00,75.99,76.27,75.98,76.24,15899.06657093035,60.3062,60.5284,60.2983,60.5046,15899.0666
2011-09-06 15:40:00,76.28,76.39,76.25,76.36,16001.641193968611,60.5364,60.6236,60.5125,60.5998,16001.6412
2011-09-06 15:45:00,76.34,76.43,76.27,76.36,21643.24546107293,60.584,60.6554,60.5284,60.5998,21643.2455
2011-09-06 15:50:00,76.35,76.56,76.27,76.47,32208.431634013745,60.5919,60.7586,60.5284,60.6871,32208.4316
2011-09-06 15:55:00,76.45,76.57,76.42,76.49,63698.84090675967,60.6713,60.7665,60.6475,60.703,63698.8409
2011-09-07 09:30:00,76.75,77.27,76.64,76.65,17540.260539542516,61.2214,61.6361,61.1336,61.1416,17540.2605
2011-09-07 09:35:00,76.62,76.85,76.6,76.72,9231.71607344343,61.1177,61.3011,61.1017,61.1974,9231.7161
2011-09-07 09:40:00,76.73,77.21,76.72,77.17,8923.992204328648,61.2054,61.5883,61.1974,61.5564,8923.9922
2011-09-07 09:45:00,77.12,77.22,77.05,77.07,9539.43994255821,61.5165,61.5963,61.4607,61.4766,9539.4399
2011-09-07 09:50:00,77.08,77.2,77.04,77.04,15181.044209662528,61.4846,61.5803,61.4527,61.4527,15181.0442
2011-09-07 09:55:00,77.04,77.08,76.92,77.05,17950.559031695557,61.4527,61.4846,61.357,61.4607,17950.559
2011-09-07 10:00:00,77.07,77.16,77.04,77.16,14052.723356241666,61.4766,61.5484,61.4527,61.5484,14052.7234
2011-09-07 10:05:00,77.18,77.25,77.1,77.22,7795.671350907785,61.5644,61.6202,61.5005,61.5963,7795.6714
2011-09-07 10:10:00,77.24,77.31,77.04,77.05,12719.25325674428,61.6122,61.668,61.4527,61.4607,12719.2533
2011-09-07 10:15:00,77.06,77.07,76.84,76.92,7487.947481793004,61.4686,61.4766,61.2931,61.357,7487.9475
2011-09-07 10:20:00,76.9,77.0,76.86,76.94,13539.850241050364,61.341,61.4208,61.3091,61.3729,13539.8502
2011-09-07 10:25:00,76.91,76.93,76.68,76.69,12514.10401066776,61.349,61.3649,61.1655,61.1735,12514.104
2011-09-07 10:30:00,76.69,76.79,76.64,76.65,11180.633911170376,61.1735,61.2533,61.1336,61.1416,11180.6339
2011-09-07 10:35:00,76.69,76.76,76.62,76.64,13847.574110165144,61.1735,61.2293,61.1177,61.1336,13847.5741
2011-09-07 10:40:00,76.64,76.86,76.64,76.72,14668.171094471229,61.1336,61.3091,61.1336,61.1974,14668.1711
2011-09-07 10:45:00,76.75,76.75,76.62,76.62,10257.462303826032,61.2214,61.2214,61.1177,61.1177,10257.4623
2011-09-07 10:50:00,76.62,76.77,76.57,76.75,7795.671350907785,61.1177,61.2373,61.0778,61.2214,7795.6714
2011-09-07 10:55:00,76.75,76.87,76.71,76.82,12821.82787978254,61.2214,61.3171,61.1894,61.2772,12821.8279
2011-09-07 11:00:00,76.81,76.93,76.75,76.93,11488.357780285158,61.2692,61.3649,61.2214,61.3649,11488.3578
2011-09-07 11:05:00,76.97,77.12,76.97,77.08,14360.447225356444,61.3968,61.5165,61.3968,61.4846,14360.4472
2011-09-07 11:10:00,77.07,77.26,77.07,77.24,16001.641193968611,61.4766,61.6282,61.4766,61.6122,16001.6412
2011-09-07 11:15:00,77.25,77.25,77.13,77.22,7282.798235716484,61.6202,61.6202,61.5245,61.5963,7282.7982
2011-09-07 11:20:00,77.18,77.3,77.14,77.24,9744.58918863473,61.5644,61.6601,61.5324,61.6122,9744.5892
2011-09-07 11:25:00,77.24,77.33,77.23,77.29,11283.208534208636,61.6122,61.684,61.6042,61.6521,11283.2085
2011-09-07 11:30:00,77.32,77.35,77.2,77.24,8513.693712175607,61.676,61.7,61.5803,61.6122,8513.6937
2011-09-07 11:35:00,77.25,77.31,77.22,77.23,6769.925120525182,61.6202,61.668,61.5963,61.6042,6769.9251
2011-09-07 11:40:00,77.25,77.32,77.23,77.32,6667.350497486921,61.6202,61.676,61.6042,61.676,6667.3505
2011-09-07 11:45:00,77.32,77.35,77.28,77.33,8000.820596984306,61.676,61.7,61.6441,61.684,8000.8206
2011-09-07 11:50:00,77.35,77.35,77.3,77.3,4308.134167606934,61.7,61.7,61.6601,61.6601,4308.1342
2011-09-07 11:55:00,77.31,77.33,77.27,77.27,4718.432659759975,61.668,61.684,61.6361,61.6361,4718.4327
2011-09-07 12:00:00,77.27,77.29,77.23,77.26,5128.731151913016,61.6361,61.6521,61.6042,61.6282,5128.7312
2011-09-07 12:05:00,77.27,77.34,77.27,77.33,5231.305774951277,61.6361,61.692,61.6361,61.684,5231.3058
2011-09-07 12:10:00,77.33,77.42,77.33,77.41,6769.925120525182,61.684,61.7558,61.684,61.7478,6769.9251
2011-09-07 12:15:00,77.41,77.47,77.4,77.47,5026.156528874756,61.7478,61.7957,61.7398,61.7957,5026.1565
2011-09-07 12:20:00,77.48,77.49,77.41,77.46,6051.902759257359,61.8037,61.8116,61.7478,61.7877,6051.9028
2011-09-07 12:25:00,77.48,77.5,77.45,77.49,4102.984921530413,61.8037,61.8196,61.7797,61.8116,4102.9849
2011-09-07 12:30:00,77.49,77.62,77.49,77.58,12103.80551851472,61.8116,61.9153,61.8116,61.8834,12103.8055
2011-09-07 12:35:00,77.58,77.67,77.56,77.65,6564.775874448661,61.8834,61.9552,61.8675,61.9393,6564.7759
2011-09-07 12:40:00,77.66,77.69,77.64,77.65,4923.581905836496,61.9472,61.9712,61.9313,61.9393,4923.5819
2011-09-07 12:45:00,77.63,77.67,77.56,77.57,7282.798235716484,61.9233,61.9552,61.8675,61.8754,7282.7982
2011-09-07 12:50:00,77.57,77.61,77.57,77.58,5641.604267104318,61.8754,61.9074,61.8754,61.8834,5641.6043
2011-09-07 12:55:00,77.58,77.61,77.55,77.58,8205.969843060826,61.8834,61.9074,61.8595,61.8834,8205.9698
2011-09-07 13:00:00,77.56,77.59,77.52,77.56,6257.0520053338805,61.8675,61.8914,61.8356,61.8675,6257.052
2011-09-07 13:05:00,77.56,77.67,77.54,77.64,7898.245973946045,61.8675,61.9552,61.8515,61.9313,7898.246
2011-09-07 13:10:00,77.62,77.7,77.62,77.68,8616.268335213868,61.9153,61.9791,61.9153,61.9632,8616.2683
2011-09-07 13:15:00,77.68,77.68,77.59,77.63,16719.663555236435,61.9632,61.9632,61.8914,61.9233,16719.6636
2011-09-07 13:20:00,77.63,77.64,77.55,77.58,11385.783157246897,61.9233,61.9313,61.8595,61.8834,11385.7832
2011-09-07 13:25:00,77.58,77.58,77.51,77.53,9949.738434711251,61.8834,61.8834,61.8276,61.8435,9949.7384
2011-09-07 13:30:00,77.53,77.54,77.4,77.43,18976.30526207816,61.8435,61.8515,61.7398,61.7638,18976.3053
2011-09-07 13:35:00,77.44,77.49,77.43,77.46,5949.328136219099,61.7717,61.8116,61.7638,61.7877,5949.3281
2011-09-07 13:40:00,77.48,77.48,77.43,77.46,6257.0520053338805,61.8037,61.8037,61.7638,61.7877,6257.052
2011-09-07 13:45:00,77.48,77.53,77.47,77.51,4615.858036721715,61.8037,61.8435,61.7957,61.8276,4615.858
2011-09-07 13:50:00,77.54,77.57,77.54,77.56,2666.9401989947687,61.8515,61.8754,61.8515,61.8675,2666.9402
2011-09-07 13:55:00,77.58,77.63,77.58,77.6,11283.208534208636,61.8834,61.9233,61.8834,61.8994,11283.2085
2011-09-07 14:00:00,77.59,77.66,77.52,77.65,13847.574110165144,61.8914,61.9472,61.8356,61.9393,13847.5741
2011-09-07 14:05:00,77.67,77.71,77.56,77.59,15693.91732485383,61.9552,61.9871,61.8675,61.8914,15693.9173
2011-09-07 14:10:00,77.6,77.65,77.58,77.63,9436.86531951995,61.8994,61.9393,61.8834,61.9233,9436.8653
2011-09-07 14:15:00,77.63,77.68,77.55,77.58,11693.507026361678,61.9233,61.9632,61.8595,61.8834,11693.507
2011-09-07 14:20:00,77.59,77.62,77.54,77.57,8308.544466099087,61.8914,61.9153,61.8515,61.8754,8308.5445
2011-09-07 14:25:00,77.58,77.73,77.57,77.7,8411.119089137346,61.8834,62.0031,61.8754,61.9791,8411.1191
2011-09-07 14:30:00,77.71,77.73,77.67,77.67,9744.58918863473,61.9871,62.0031,61.9552,61.9552,9744.5892
2011-09-07 14:35:00,77.68,77.72,77.64,77.66,10257.462303826032,61.9632,61.9951,61.9313,61.9472,10257.4623
2011-09-07 14:40:00,77.66,77.75,77.65,77.75,6975.074366601702,61.9472,62.019,61.9393,62.019,6975.0744
2011-09-07 14:45:00,77.75,77.81,77.75,77.76,7693.096727869524,62.019,62.0669,62.019,62.027,7693.0967
2011-09-07 14:50:00,77.75,77.79,77.75,77.79,16104.215817006872,62.019,62.0509,62.019,62.0509,16104.2158
2011-09-07 14:55:00,77.79,77.87,77.79,77.86,26156.528874756383,62.0509,62.1147,62.0509,62.1068,26156.5289
2011-09-07 15:00:00,77.86,77.87,77.82,77.85,10565.186172940814,62.1068,62.1147,62.0749,62.0988,10565.1862
2011-09-07 15:05:00,77.85,77.91,77.82,77.91,9642.014565596472,62.0988,62.1467,62.0749,62.1467,9642.0146
2011-09-07 15:10:00,77.91,77.91,77.83,77.89,13642.424864088624,62.1467,62.1467,62.0828,62.1307,13642.4249
2011-09-07 15:15:00,77.9,77.91,77.84,77.85,11488.357780285158,62.1387,62.1467,62.0908,62.0988,11488.3578
2011-09-07 15:20:00,77.84,77.89,77.83,77.84,8513.693712175607,62.0908,62.1307,62.0828,62.0908,8513.6937
2011-09-07 15:25:00,77.85,77.88,77.82,77.87,15899.06657093035,62.0988,62.1227,62.0749,62.1147,15899.0666
2011-09-07 15:30:00,77.87,77.88,77.81,77.83,41234.99846138065,62.1147,62.1227,62.0669,62.0828,41234.9985
2011-09-07 15:35:00,77.83,77.85,77.75,77.84,80008.20596984305,62.0828,62.0988,62.019,62.0908,80008.206
2011-09-07 15:40:00,77.84,77.99,77.84,77.95,48415.22207405888,62.0908,62.2105,62.0908,62.1786,48415.2221
2011-09-07 15:45:00,77.94,77.98,77.92,77.95,61749.92306903272,62.1706,62.2025,62.1546,62.1786,61749.9231
2011-09-07 15:50:00,77.95,77.96,77.77,77.89,79597.90747769001,62.1786,62.1865,62.035,62.1307,79597.9075
2011-09-07 15:55:00,77.9,78.08,77.9,78.04,65545.18412144836,62.1387,62.2823,62.1387,62.2503,65545.1841
2011-09-08 09:30:00,77.66,77.67,77.49,77.58,16104.215817006872,61.9472,61.9552,61.8116,61.8834,16104.2158
2011-09-08 09:35:00,77.54,77.72,77.52,77.58,28105.44671248333,61.8515,61.9951,61.8356,61.8834,28105.4467
2011-09-08 09:40:00,77.54,77.74,77.5,77.67,10872.910042055595,61.8515,62.011,61.8196,61.9552,10872.91
2011-09-08 09:45:00,77.63,77.65,77.41,77.64,32516.155503128524,61.9233,61.9393,61.7478,61.9313,32516.1555
2011-09-08 09:50:00,77.67,77.69,77.44,77.44,30156.93917324854,61.9552,61.9712,61.7717,61.7717,30156.9392
2011-09-08 09:55:00,77.43,77.43,77.26,77.31,46979.177351523234,61.7638,61.7638,61.6282,61.668,46979.1774
2011-09-08 10:00:00,77.33,77.33,77.13,77.28,27182.275105138982,61.684,61.684,61.5245,61.6441,27182.2751
2011-09-08 10:05:00,77.28,77.41,77.15,77.4,15796.491947892093,61.6441,61.7478,61.5404,61.7398,15796.4919
2011-09-08 10:10:00,77.39,77.45,77.34,77.39,12308.95476459124,61.7319,61.7797,61.692,61.7319,12308.9548
2011-09-08 10:15:00,77.4,77.48,77.24,77.48,6975.074366601702,61.7398,61.8037,61.6122,61.8037,6975.0744
2011-09-08 10:20:00,77.49,77.58,77.47,77.49,21027.797722843367,61.8116,61.8834,61.7957,61.8116,21027.7977
2011-09-08 10:25:00,77.49,77.65,77.49,77.53,2666.9401989947687,61.8116,61.9393,61.8116,61.8435,2666.9402
2011-09-08 10:30:00,77.51,77.96,77.51,77.93,16719.663555236435,61.8276,62.1865,61.8276,62.1626,16719.6636
2011-09-08 10:35:00,77.94,77.97,77.87,77.94,10872.910042055595,62.1706,62.1945,62.1147,62.1706,10872.91
2011-09-08 10:40:00,77.95,78.09,77.95,78.01,8821.417581290389,62.1786,62.2902,62.1786,62.2264,8821.4176
2011-09-08 10:45:00,78.04,78.06,77.75,77.78,18668.58139296338,62.2503,62.2663,62.019,62.043,18668.5814
2011-09-08 10:50:00,77.78,77.92,77.76,77.91,12719.25325674428,62.043,62.1546,62.027,62.1467,12719.2533
2011-09-08 10:55:00,77.92,78.24,77.9,78.24,17847.984408657296,62.1546,62.4099,62.1387,62.4099,17847.9844
2011-09-08 11:00:00,78.24,78.36,78.24,78.31,7487.947481793004,62.4099,62.5056,62.4099,62.4657,7487.9475
2011-09-08 11:05:00,78.33,78.37,78.26,78.32,6154.47738229562,62.4817,62.5136,62.4258,62.4737,6154.4774
2011-09-08 11:10:00,78.34,78.34,78.11,78.13,9129.14145040517,62.4897,62.4897,62.3062,62.3221,9129.1415
2011-09-08 11:15:00,78.12,78.17,78.02,78.09,6154.47738229562,62.3142,62.354,62.2344,62.2902,6154.4774
2011-09-08 11:20:00,78.07,78.14,78.0,78.07,9231.71607344343,62.2743,62.3301,62.2184,62.2743,9231.7161
2011-09-08 11:25:00,78.06,78.16,78.02,78.09,6462.201251410401,62.2663,62.3461,62.2344,62.2902,6462.2013
2011-09-08 11:30:00,78.07,78.17,78.02,78.14,10565.186172940814,62.2743,62.354,62.2344,62.3301,10565.1862
2011-09-08 11:35:00,78.14,78.35,78.14,78.34,10770.335419017334,62.3301,62.4976,62.3301,62.4897,10770.3354
2011-09-08 11:40:00,78.33,78.36,78.26,78.26,9129.14145040517,62.4817,62.5056,62.4258,62.4258,9129.1415
2011-09-08 11:45:00,78.25,78.26,78.12,78.13,10052.313057749512,62.4179,62.4258,62.3142,62.3221,10052.3131
2011-09-08 11:50:00,78.12,78.28,78.05,78.06,11693.507026361678,62.3142,62.4418,62.2583,62.2663,11693.507
2011-09-08 11:55:00,78.08,78.08,77.93,78.07,8103.395220022566,62.2823,62.2823,62.1626,62.2743,8103.3952
2011-09-08 12:00:00,78.08,78.08,77.93,78.02,10360.036926864292,62.2823,62.2823,62.1626,62.2344,10360.0369
2011-09-08 12:05:00,78.02,78.08,78.0,78.06,6359.626628372141,62.2344,62.2823,62.2184,62.2663,6359.6266
2011-09-08 12:10:00,78.07,78.19,78.07,78.13,5026.156528874756,62.2743,62.37,62.2743,62.3221,5026.1565
2011-09-08 12:15:00,78.11,78.22,78.1,78.17,3692.686429377372,62.3062,62.3939,62.2982,62.354,3692.6864
2011-09-08 12:20:00,78.2,78.27,78.18,78.18,4102.984921530413,62.378,62.4338,62.362,62.362,4102.9849
2011-09-08 12:25:00,78.15,78.16,78.05,78.05,7282.798235716484,62.3381,62.3461,62.2583,62.2583,7282.7982
2011-09-08 12:30:00,78.06,78.06,77.94,78.0,5436.455021027798,62.2663,62.2663,62.1706,62.2184,5436.455
2011-09-08 12:35:00,78.02,78.14,78.01,78.12,5641.604267104318,62.2344,62.3301,62.2264,62.3142,5641.6043
2011-09-08 12:40:00,78.09,78.21,78.02,78.11,5128.731151913016,62.2902,62.386,62.2344,62.3062,5128.7312
2011-09-08 12:45:00,78.12,78.15,77.99,78.09,8923.992204328648,62.3142,62.3381,62.2105,62.2902,8923.9922
2011-09-08 12:50:00,78.1,78.3,78.1,78.3,5744.178890142579,62.2982,62.4577,62.2982,62.4577,5744.1789
2011-09-08 12:55:00,78.32,78.37,78.25,78.35,8718.842958252128,62.4737,62.5136,62.4179,62.4976,8718.843
2011-09-08 13:00:00,78.36,78.37,78.23,78.29,9334.29069648169,62.5056,62.5136,62.4019,62.4498,9334.2907
2011-09-08 13:05:00,78.26,78.41,78.22,78.36,5744.178890142579,62.4258,62.5455,62.3939,62.5056,5744.1789
2011-09-08 13:10:00,78.34,78.34,78.14,78.14,5539.029644066058,62.4897,62.4897,62.3301,62.3301,5539.0296
2011-09-08 13:15:00,78.12,78.24,78.12,78.24,6667.350497486921,62.3142,62.4099,62.3142,62.4099,6667.3505
2011-09-08 13:20:00,78.25,78.25,78.11,78.22,6667.350497486921,62.4179,62.4179,62.3062,62.3939,6667.3505
2011-09-08 13:25:00,78.25,78.26,78.14,78.18,7898.245973946045,62.4179,62.4258,62.3301,62.362,7898.246
2011-09-08 13:30:00,78.19,78.34,77.84,77.9,33336.752487434605,62.37,62.4897,62.0908,62.1387,33336.7525
2011-09-08 13:35:00,77.92,78.04,77.87,77.95,15693.91732485383,62.1546,62.2503,62.1147,62.1786,15693.9173
2011-09-08 13:40:00,77.92,77.94,77.49,77.49,12206.38014155298,62.1546,62.1706,61.8116,61.8116,12206.3801
2011-09-08 13:45:00,77.5,77.57,77.4,77.45,34465.07334085547,61.8196,61.8754,61.7398,61.7797,34465.0733
2011-09-08 13:50:00,77.46,77.53,77.32,77.47,25643.65575956508,61.7877,61.8435,61.676,61.7957,25643.6558
2011-09-08 13:55:00,77.48,77.52,77.43,77.45,15078.46958662427,61.8037,61.8356,61.7638,61.7797,15078.4696
2011-09-08 14:00:00,77.46,77.51,77.31,77.5,15693.91732485383,61.7877,61.8276,61.668,61.8196,15693.9173
2011-09-08 14:05:00,77.5,77.52,77.36,77.45,21848.39470714945,61.8196,61.8356,61.7079,61.7797,21848.3947
2011-09-08 14:10:00,77.45,77.51,77.42,77.5,10154.887680787771,61.7797,61.8276,61.7558,61.8196,10154.8877
2011-09-08 14:15:00,77.5,77.53,77.33,77.36,19284.029131192943,61.8196,61.8435,61.684,61.7079,19284.0291
2011-09-08 14:20:00,77.37,77.37,77.2,77.22,10872.910042055595,61.7159,61.7159,61.5803,61.5963,10872.91
2011-09-08 14:25:00,77.21,77.27,77.11,77.22,13642.424864088624,61.5883,61.6361,61.5085,61.5963,13642.4249
2011-09-08 14:30:00,77.21,77.39,77.11,77.37,11796.081649399935,61.5883,61.7319,61.5085,61.7159,11796.0816
2011-09-08 14:35:00,77.36,77.44,77.31,77.32,11693.507026361678,61.7079,61.7717,61.668,61.676,11693.507
2011-09-08 14:40:00,77.32,77.43,77.32,77.37,9642.014565596472,61.676,61.7638,61.676,61.7159,9642.0146
2011-09-08 14:45:00,77.36,77.38,77.25,77.28,15796.491947892093,61.7079,61.7239,61.6202,61.6441,15796.4919
2011-09-08 14:50:00,77.28,77.41,77.15,77.17,13744.999487126885,61.6441,61.7478,61.5404,61.5564,13744.9995
2011-09-08 14:55:00,77.17,77.35,77.17,77.34,9847.163811672992,61.5564,61.7,61.5564,61.692,9847.1638
2011-09-08 15:00:00,77.34,77.34,77.08,77.1,16719.663555236435,61.692,61.692,61.4846,61.5005,16719.6636
2011-09-08 15:05:00,77.1,77.1,76.96,77.1,18053.13365473381,61.5005,61.5005,61.3889,61.5005,18053.1337
2011-09-08 15:10:00,77.1,77.1,76.89,76.89,15386.193455739049,61.5005,61.5005,61.333,61.333,15386.1935
2011-09-08 15:15:00,76.87,76.9,76.83,76.85,41542.72233049543,61.3171,61.341,61.2852,61.3011,41542.7223
2011-09-08 15:20:00,76.85,76.88,76.78,76.84,48517.79669709714,61.3011,61.325,61.2453,61.2931,48517.7967
2011-09-08 15:25:00,76.85,76.95,76.79,76.92,61031.90070776489,61.3011,61.3809,61.2533,61.357,61031.9007
2011-09-08 15:30:00,76.92,76.95,76.83,76.88,52107.90850343625,61.357,61.3809,61.2852,61.325,52107.9085
2011-09-08 15:35:00,76.89,76.94,76.81,76.82,38362.90901630936,61.333,61.3729,61.2692,61.2772,38362.909
2011-09-08 15:40:00,76.83,76.87,76.76,76.76,59698.43060826751,61.2852,61.3171,61.2293,61.2293,59698.4306
2011-09-08 15:45:00,76.78,76.82,76.63,76.78,47081.75197456149,61.2453,61.2772,61.1256,61.2453,47081.752
2011-09-08 15:50:00,76.78,76.78,76.49,76.54,67288.95271309877,61.2453,61.2453,61.014,61.0538,67288.9527
2011-09-08 15:55:00,76.53,76.64,76.48,76.53,129654.32352036104,61.0459,61.1336,61.006,61.0459,129654.3235
2011-09-09 09:30:00,75.91,76.02,75.49,75.55,32413.580880090263,60.5513,60.6391,60.2163,60.2641,32413.5809
2011-09-09 09:35:00,75.52,75.52,74.94,75.05,31592.983895784186,60.2402,60.2402,59.7776,59.8653,31592.9839
2011-09-09 09:40:00,75.04,75.08,74.75,75.01,35490.81957123808,59.8573,59.8892,59.626,59.8334,35490.8196
2011-09-09 09:45:00,74.91,75.16,74.78,75.16,41850.44619961022,59.7536,59.9531,59.6499,59.9531,41850.4462
2011-09-09 09:50:00,75.17,75.23,75.04,75.23,14668.171094471229,59.961,60.0089,59.8573,60.0089,14668.1711
2011-09-09 09:55:00,75.21,75.34,75.02,75.16,28720.89445071289,59.9929,60.0966,59.8414,59.9531,28720.8945
2011-09-09 10:00:00,75.16,75.55,75.16,75.36,47286.901220638014,59.9531,60.2641,59.9531,60.1126,47286.9012
2011-09-09 10:05:00,75.36,75.38,75.18,75.26,19796.902246384245,60.1126,60.1285,59.969,60.0328,19796.9022
2011-09-09 10:10:00,75.25,75.3,75.07,75.09,9949.738434711251,60.0248,60.0647,59.8813,59.8972,9949.7384
2011-09-09 10:15:00,75.07,75.26,75.04,75.16,22668.99169145553,59.8813,60.0328,59.8573,59.9531,22668.9917
2011-09-09 10:20:00,75.18,75.25,75.1,75.25,9436.86531951995,59.969,60.0248,59.9052,60.0248,9436.8653
2011-09-09 10:25:00,75.25,75.45,75.18,75.4,11796.081649399935,60.0248,60.1844,59.969,60.1445,11796.0816
2011-09-09 10:30:00,75.41,75.41,75.18,75.28,26566.827366909427,60.1525,60.1525,59.969,60.0488,26566.8274
2011-09-09 10:35:00,75.22,75.44,75.22,75.43,15386.193455739049,60.0009,60.1764,60.0009,60.1684,15386.1935
2011-09-09 10:40:00,75.43,75.57,75.36,75.49,13744.999487126885,60.1684,60.2801,60.1126,60.2163,13744.9995
2011-09-09 10:45:00,75.46,75.62,75.46,75.59,23694.737921838136,60.1924,60.32,60.1924,60.2961,23694.7379
2011-09-09 10:50:00,75.59,75.67,75.51,75.51,14565.596471432968,60.2961,60.3599,60.2322,60.2322,14565.5965
2011-09-09 10:55:00,75.5,75.58,75.37,75.38,11693.507026361678,60.2243,60.2881,60.1206,60.1285,11693.507
2011-09-09 11:00:00,75.39,75.48,75.3,75.38,10770.335419017334,60.1365,60.2083,60.0647,60.1285,10770.3354
2011-09-09 11:05:00,75.39,75.51,75.33,75.49,9949.738434711251,60.1365,60.2322,60.0887,60.2163,9949.7384
2011-09-09 11:10:00,75.5,75.72,75.05,75.13,36003.69268642938,60.2243,60.3997,59.8653,59.9291,36003.6927
2011-09-09 11:15:00,75.1,75.2,75.02,75.06,13847.574110165144,59.9052,59.985,59.8414,59.8733,13847.5741
2011-09-09 11:20:00,75.05,75.1,74.61,74.75,30874.96153451636,59.8653,59.9052,59.5143,59.626,30874.9615
2011-09-09 11:25:00,74.77,74.96,74.75,74.76,12308.95476459124,59.642,59.7935,59.626,59.634,12308.9548
2011-09-09 11:30:00,74.77,74.89,74.77,74.78,15796.491947892093,59.642,59.7377,59.642,59.6499,15796.4919
2011-09-09 11:35:00,74.77,74.86,74.67,74.7,21745.82008411119,59.642,59.7138,59.5622,59.5861,21745.8201
2011-09-09 11:40:00,74.71,74.75,74.43,74.54,26977.125859062467,59.5941,59.626,59.3708,59.4585,26977.1259
2011-09-09 11:45:00,74.56,74.59,74.44,74.44,17540.260539542516,59.4745,59.4984,59.3787,59.3787,17540.2605
2011-09-09 11:50:00,74.46,74.56,74.35,74.55,13232.126371935585,59.3947,59.4745,59.3069,59.4665,13232.1264
2011-09-09 11:55:00,74.54,74.54,74.37,74.38,23489.588675761617,59.4585,59.4585,59.3229,59.3309,23489.5887
2011-09-09 12:00:00,74.39,74.49,74.29,74.42,20617.49923069033,59.3388,59.4186,59.2591,59.3628,20617.4992
2011-09-09 12:05:00,74.4,74.42,74.21,74.23,10052.313057749512,59.3468,59.3628,59.1953,59.2112,10052.3131
2011-09-09 12:10:00,74.21,74.29,74.13,74.17,11590.932403323415,59.1953,59.2591,59.1315,59.1634,11590.9324
2011-09-09 12:15:00,74.16,74.4,74.16,74.36,8411.119089137346,59.1554,59.3468,59.1554,59.3149,8411.1191
2011-09-09 12:20:00,74.36,74.47,74.29,74.43,11385.783157246897,59.3149,59.4027,59.2591,59.3708,11385.7832
2011-09-09 12:25:00,74.44,74.45,74.36,74.38,6769.925120525182,59.3787,59.3867,59.3149,59.3309,6769.9251
2011-09-09 12:30:00,74.39,74.44,74.1,74.12,14565.596471432968,59.3388,59.3787,59.1075,59.1235,14565.5965
2011-09-09 12:35:00,74.14,74.18,74.0,74.14,25746.230382603346,59.1394,59.1713,59.0278,59.1394,25746.2304
2011-09-09 12:40:00,74.13,74.13,73.91,73.95,40209.25223099805,59.1315,59.1315,58.956,58.9879,40209.2522
2011-09-09 12:45:00,73.96,74.05,73.94,73.99,25028.20802133552,58.9958,59.0676,58.9799,59.0198,25028.208
2011-09-09 12:50:00,74.0,74.01,73.94,73.99,17129.962047389476,59.0278,59.0357,58.9799,59.0198,17129.962
2011-09-09 12:55:00,74.0,74.39,73.95,74.39,94368.6531951995,59.0278,59.3388,58.9879,59.3388,94368.6532
2011-09-09 13:00:00,74.37,74.37,74.19,74.28,11078.059288132115,59.3229,59.3229,59.1793,59.2511,11078.0593
2011-09-09 13:05:00,74.27,74.48,74.27,74.46,10565.186172940814,59.2431,59.4106,59.2431,59.3947,10565.1862
2011-09-09 13:10:00,74.46,74.73,74.4,74.68,15591.34270181557,59.3947,59.6101,59.3468,59.5702,15591.3427
2011-09-09 13:15:00,74.69,74.8,74.59,74.62,15283.61883270079,59.5781,59.6659,59.4984,59.5223,15283.6188
2011-09-09 13:20:00,74.63,74.67,74.46,74.53,20925.22309980511,59.5303,59.5622,59.3947,59.4505,20925.2231
2011-09-09 13:25:00,74.52,74.63,74.5,74.62,14155.297979279923,59.4425,59.5303,59.4266,59.5223,14155.298
2011-09-09 13:30:00,74.64,74.64,74.4,74.44,11078.059288132115,59.5383,59.5383,59.3468,59.3787,11078.0593
2011-09-09 13:35:00,74.41,74.54,74.39,74.51,19489.17837726946,59.3548,59.4585,59.3388,59.4346,19489.1784
2011-09-09 13:40:00,74.52,74.62,74.51,74.54,9539.43994255821,59.4425,59.5223,59.4346,59.4585,9539.4399
2011-09-09 13:45:00,74.53,74.53,74.18,74.19,22976.71556057032,59.4505,59.4505,59.1713,59.1793,22976.7156
2011-09-09 13:50:00,74.19,74.23,74.14,74.17,21643.24546107293,59.1793,59.2112,59.1394,59.1634,21643.2455
2011-09-09 13:55:00,74.18,74.21,74.07,74.08,17745.40978561904,59.1713,59.1953,59.0836,59.0916,17745.4098
2011-09-09 14:00:00,74.08,74.19,74.04,74.14,26566.827366909427,59.0916,59.1793,59.0597,59.1394,26566.8274
2011-09-09 14:05:00,74.12,74.3,74.06,74.29,18566.00676992512,59.1235,59.2671,59.0756,59.2591,18566.0068
2011-09-09 14:10:00,74.28,74.28,73.99,74.02,21438.09621499641,59.2511,59.2511,59.0198,59.0437,21438.0962
2011-09-09 14:15:00,74.02,74.07,73.96,73.96,14770.745717509488,59.0437,59.0836,58.9958,58.9958,14770.7457
2011-09-09 14:20:00,73.95,74.13,73.95,74.0,18566.00676992512,58.9879,59.1315,58.9879,59.0278,18566.0068
2011-09-09 14:25:00,74.02,74.03,73.89,73.93,31592.983895784186,59.0437,59.0517,58.94,58.9719,31592.9839
2011-09-09 14:30:00,73.93,73.93,73.82,73.85,17642.835162580777,58.9719,58.9719,58.8842,58.9081,17642.8352
2011-09-09 14:35:00,73.82,73.9,73.77,73.85,24617.90952918248,58.8842,58.948,58.8443,58.9081,24617.9095
2011-09-09 14:40:00,73.86,74.11,73.86,73.99,17232.536670427737,58.9161,59.1155,58.9161,59.0198,17232.5367
2011-09-09 14:45:00,74.0,74.02,73.86,73.87,71699.66150374398,59.0278,59.0437,58.9161,58.9241,71699.6615
2011-09-09 14:50:00,73.88,74.01,73.84,73.99,38978.35675453892,58.932,59.0357,58.9001,59.0198,38978.3568
2011-09-09 14:55:00,73.99,74.1,73.93,74.04,47389.47584367627,59.0198,59.1075,58.9719,59.0597,47389.4758
2011-09-09 15:00:00,74.02,74.09,73.94,74.09,42260.744691763255,59.0437,59.0995,58.9799,59.0995,42260.7447
2011-09-09 15:05:00,74.09,74.18,74.05,74.16,22463.84244537901,59.0995,59.1713,59.0676,59.1554,22463.8424
2011-09-09 15:10:00,74.17,74.2,74.02,74.15,19386.6037542312,59.1634,59.1873,59.0437,59.1474,19386.6038
2011-09-09 15:15:00,74.16,74.25,74.05,74.22,32208.431634013745,59.1554,59.2272,59.0676,59.2032,32208.4316
2011-09-09 15:20:00,74.21,74.25,74.05,74.07,19796.902246384245,59.1953,59.2272,59.0676,59.0836,19796.9022
2011-09-09 15:25:00,74.08,74.21,74.05,74.07,23489.588675761617,59.0916,59.1953,59.0676,59.0836,23489.5887
2011-09-09 15:30:00,74.06,74.25,74.06,74.17,28926.043696789413,59.0756,59.2272,59.0756,59.1634,28926.0437
2011-09-09 15:35:00,74.19,74.37,74.12,74.37,39798.953738845004,59.1793,59.3229,59.1235,59.3229,39798.9537
2011-09-09 15:40:00,74.36,74.42,74.22,74.3,48825.52056621192,59.3149,59.3628,59.2032,59.2671,48825.5206
2011-09-09 15:45:00,74.3,74.53,74.26,74.37,50671.8637809006,59.2671,59.4505,59.2351,59.3229,50671.8638
2011-09-09 15:50:00,74.37,74.42,74.19,74.24,72520.25848805005,59.3229,59.3628,59.1793,59.2192,72520.2585
2011-09-09 15:55:00,74.25,74.25,74.06,74.12,155605.70314904093,59.2272,59.2272,59.0756,59.1235,155605.7031
2011-09-12 09:30:00,73.47,73.48,72.74,72.79,68622.42281259617,58.605,58.613,58.0227,58.0626,68622.4228
2011-09-12 09:35:00,72.84,72.91,72.73,72.78,22874.14093753205,58.1025,58.1583,58.0147,58.0546,22874.1409
2011-09-12 09:40:00,72.78,72.88,72.63,72.68,32926.45399528157,58.0546,58.1344,57.9349,57.9748,32926.454
2011-09-12 09:45:00,72.68,73.0,72.66,72.79,26259.103497794644,57.9748,58.2301,57.9589,58.0626,26259.1035
2011-09-12 09:50:00,72.78,73.1,72.75,72.98,35490.81957123808,58.0546,58.3098,58.0307,58.2141,35490.8196
2011-09-12 09:55:00,72.96,73.13,72.89,72.92,80315.92983895783,58.1982,58.3338,58.1423,58.1663,80315.9298
2011-09-12 10:00:00,72.92,73.04,72.91,72.99,41029.84921530413,58.1663,58.262,58.1583,58.2221,41029.8492
2011-09-12 10:05:00,72.98,73.22,72.97,73.12,20617.49923069033,58.2141,58.4056,58.2062,58.3258,20617.4992
2011-09-12 10:10:00,73.12,73.12,72.67,72.71,25746.230382603346,58.3258,58.3258,57.9668,57.9988,25746.2304
2011-09-12 10:15:00,72.69,72.72,72.41,72.48,36311.41655554416,57.9828,58.0067,57.7595,57.8153,36311.4166
2011-09-12 10:20:00,72.52,72.67,72.4,72.47,14463.021848394706,57.8472,57.9668,57.7515,57.8073,14463.0218
2011-09-12 10:25:00,72.51,72.55,72.32,72.34,11590.932403323415,57.8392,57.8711,57.6877,57.7036,11590.9324
2011-09-12 10:30:00,72.37,72.41,72.33,72.33,17335.111293465994,57.7275,57.7595,57.6956,57.6956,17335.1113
2011-09-12 10:35:00,72.37,72.7,72.33,72.64,38362.90901630936,57.7275,57.9908,57.6956,57.9429,38362.909
2011-09-12 10:40:00,72.65,72.69,72.45,72.49,18771.15601600164,57.9509,57.9828,57.7914,57.8233,18771.156
2011-09-12 10:45:00,72.49,72.66,72.4,72.46,17642.835162580777,57.8233,57.9589,57.7515,57.7993,17642.8352
2011-09-12 10:50:00,72.47,72.6,72.44,72.47,32311.006257052,57.8073,57.911,57.7834,57.8073,32311.0063
2011-09-12 10:55:00,72.47,72.5,72.21,72.23,27900.29746640681,57.8073,57.8312,57.5999,57.6159,27900.2975
2011-09-12 11:00:00,72.23,72.4,72.21,72.29,23694.737921838136,57.6159,57.7515,57.5999,57.6637,23694.7379
2011-09-12 11:05:00,72.33,72.51,72.33,72.45,13129.551748897322,57.6956,57.8392,57.6956,57.7914,13129.5517
2011-09-12 11:10:00,72.44,72.48,72.35,72.48,7487.947481793004,57.7834,57.8153,57.7116,57.8153,7487.9475
2011-09-12 11:15:00,72.5,72.67,72.5,72.67,18873.7306390399,57.8312,57.9668,57.8312,57.9668,18873.7306
2011-09-12 11:20:00,72.68,72.71,72.61,72.68,15078.46958662427,57.9748,57.9988,57.919,57.9748,15078.4696
2011-09-12 11:25:00,72.68,72.83,72.68,72.79,13847.574110165144,57.9748,58.0945,57.9748,58.0626,13847.5741
2011-09-12 11:30:00,72.77,72.83,72.68,72.77,39388.65524669197,58.0466,58.0945,57.9748,58.0466,39388.6552
2011-09-12 11:35:00,72.75,72.78,72.68,72.75,19899.476869422502,58.0307,58.0546,57.9748,58.0307,19899.4769
2011-09-12 11:40:00,72.77,72.85,72.75,72.82,13847.574110165144,58.0466,58.1104,58.0307,58.0865,13847.5741
2011-09-12 11:45:00,72.83,72.91,72.83,72.89,16924.812801312954,58.0945,58.1583,58.0945,58.1423,16924.8128
2011-09-12 11:50:00,72.91,73.02,72.91,72.99,12616.67863370602,58.1583,58.246,58.1583,58.2221,12616.6786
2011-09-12 11:55:00,72.97,72.98,72.84,72.93,15386.193455739049,58.2062,58.2141,58.1025,58.1742,15386.1935
2011-09-12 12:00:00,72.95,73.04,72.86,72.86,18463.43214688686,58.1902,58.262,58.1184,58.1184,18463.4321
2011-09-12 12:05:00,72.87,72.94,72.87,72.94,24412.76028310596,58.1264,58.1822,58.1264,58.1822,24412.7603
2011-09-12 12:10:00,72.95,73.03,72.88,72.9,7180.223612678223,58.1902,58.254,58.1344,58.1503,7180.2236
2011-09-12 12:15:00,72.93,73.03,72.89,72.89,7898.245973946045,58.1742,58.254,58.1423,58.1423,7898.246
2011-09-12 12:20:00,72.89,73.04,72.89,73.01,14360.447225356444,58.1423,58.262,58.1423,58.2381,14360.4472
2011-09-12 12:25:00,73.02,73.23,73.01,73.22,7693.096727869524,58.246,58.4135,58.2381,58.4056,7693.0967
2011-09-12 12:30:00,73.22,73.22,72.92,73.01,14052.723356241666,58.4056,58.4056,58.1663,58.2381,14052.7234
2011-09-12 12:35:00,73.02,73.11,73.0,73.01,8513.693712175607,58.246,58.3178,58.2301,58.2381,8513.6937
2011-09-12 12:40:00,72.99,73.06,72.97,73.03,8616.268335213868,58.2221,58.2779,58.2062,58.254,8616.2683
2011-09-12 12:45:00,73.03,73.11,73.0,73.02,8205.969843060826,58.254,58.3178,58.2301,58.246,8205.9698
2011-09-12 12:50:00,73.02,73.2,73.01,73.12,7180.223612678223,58.246,58.3896,58.2381,58.3258,7180.2236
2011-09-12 12:55:00,73.14,73.22,73.09,73.21,10770.335419017334,58.3418,58.4056,58.3019,58.3976,10770.3354
2011-09-12 13:00:00,73.21,73.37,73.15,73.33,13847.574110165144,58.3976,58.5252,58.3497,58.4933,13847.5741
2011-09-12 13:05:00,73.34,73.36,73.11,73.15,14360.447225356444,58.5013,58.5172,58.3178,58.3497,14360.4472
2011-09-12 13:10:00,73.16,73.33,73.16,73.29,10667.760795979077,58.3577,58.4933,58.3577,58.4614,10667.7608
2011-09-12 13:15:00,73.27,73.31,73.14,73.21,11385.783157246897,58.4455,58.4774,58.3418,58.3976,11385.7832
2011-09-12 13:20:00,73.21,73.21,73.12,73.18,17027.387424351215,58.3976,58.3976,58.3258,58.3737,17027.3874
2011-09-12 13:25:00,73.19,73.31,73.18,73.21,14565.596471432968,58.3816,58.4774,58.3737,58.3976,14565.5965
2011-09-12 13:30:00,73.2,73.27,73.05,73.12,18873.7306390399,58.3896,58.4455,58.27,58.3258,18873.7306
2011-09-12 13:35:00,73.12,73.12,73.0,73.1,19386.6037542312,58.3258,58.3258,58.2301,58.3098,19386.6038
2011-09-12 13:40:00,73.11,73.25,73.09,73.25,16822.238178274692,58.3178,58.4295,58.3019,58.4295,16822.2382
2011-09-12 13:45:00,73.25,73.35,73.18,73.31,16309.365063083393,58.4295,58.5093,58.3737,58.4774,16309.3651
2011-09-12 13:50:00,73.27,73.46,73.27,73.39,13334.700994973842,58.4455,58.597,58.4455,58.5412,13334.701
2011-09-12 13:55:00,73.36,73.36,73.27,73.27,24823.058775259,58.5172,58.5172,58.4455,58.4455,24823.0588
2011-09-12 14:00:00,73.25,73.31,73.13,73.19,38157.75977023284,58.4295,58.4774,58.3338,58.3816,38157.7598
2011-09-12 14:05:00,73.17,73.21,73.05,73.17,21848.39470714945,58.3657,58.3976,58.27,58.3657,21848.3947
2011-09-12 14:10:00,73.15,73.15,73.02,73.15,17642.835162580777,58.3497,58.3497,58.246,58.3497,17642.8352
2011-09-12 14:15:00,73.14,73.27,73.12,73.12,18976.30526207816,58.3418,58.4455,58.3258,58.3258,18976.3053
2011-09-12 14:20:00,73.12,73.33,73.1,73.28,23079.290183608573,58.3258,58.4933,58.3098,58.4534,23079.2902
2011-09-12 14:25:00,73.27,73.36,73.23,73.27,14668.171094471229,58.4455,58.5172,58.4135,58.4455,14668.1711
2011-09-12 14:30:00,73.29,73.46,73.22,73.45,27695.148220330288,58.4614,58.597,58.4056,58.589,27695.1482
2011-09-12 14:35:00,73.46,73.8,73.46,73.58,64006.564775874445,58.597,58.8682,58.597,58.6927,64006.5648
2011-09-12 14:40:00,73.56,73.81,73.56,73.75,29233.767565904192,58.6768,58.8762,58.6768,58.8283,29233.7676
2011-09-12 14:45:00,73.74,73.74,73.48,73.56,18360.8575238486,58.8204,58.8204,58.613,58.6768,18360.8575
2011-09-12 14:50:00,73.52,73.54,73.4,73.43,27695.148220330288,58.6449,58.6608,58.5492,58.5731,27695.1482
2011-09-12 14:55:00,73.42,73.49,73.32,73.41,25233.35726741204,58.5651,58.6209,58.4853,58.5571,25233.3573
2011-09-12 15:00:00,73.41,73.46,73.22,73.35,48312.64745102062,58.5571,58.597,58.4056,58.5093,48312.6475
2011-09-12 15:05:00,73.35,73.39,73.25,73.3,51595.03538824495,58.5093,58.5412,58.4295,58.4694,51595.0354
2011-09-12 15:10:00,73.31,73.53,73.31,73.47,20002.051492460763,58.4774,58.6528,58.4774,58.605,20002.0515
2011-09-12 15:15:00,73.49,73.58,73.33,73.48,30259.5137962868,58.6209,58.6927,58.4933,58.613,30259.5138
2011-09-12 15:20:00,73.47,73.79,73.36,73.79,30669.81228843984,58.605,58.8602,58.5172,58.8602,30669.8123
2011-09-12 15:25:00,73.81,73.87,73.72,73.81,40516.97610011283,58.8762,58.9241,58.8044,58.8762,40516.9761
2011-09-12 15:30:00,73.81,73.99,73.75,73.85,66365.78110575443,58.8762,59.0198,58.8283,58.9081,66365.7811
2011-09-12 15:35:00,73.85,73.97,73.74,73.95,62980.81854549184,58.9081,59.0038,58.8204,58.9879,62980.8185
2011-09-12 15:40:00,73.93,74.22,73.88,74.17,46876.60272848497,58.9719,59.2032,58.932,59.1634,46876.6027
2011-09-12 15:45:00,74.17,74.34,74.13,74.24,43491.64016822238,59.1634,59.299,59.1315,59.2192,43491.6402
2011-09-12 15:50:00,74.23,74.62,74.22,74.54,60929.32608472664,59.2112,59.5223,59.2032,59.4585,60929.3261
2011-09-12 15:55:00,74.55,74.55,74.37,74.45,135911.37552569495,59.4665,59.4665,59.3229,59.3867,135911.3755
2011-09-13 09:30:00,74.71,74.71,74.24,74.34,17847.984408657296,59.5941,59.5941,59.2192,59.299,17847.9844
2011-09-13 09:35:00,74.36,74.37,74.13,74.18,8513.693712175607,59.3149,59.3229,59.1315,59.1713,8513.6937
2011-09-13 09:40:00,74.14,74.2,74.05,74.11,9744.58918863473,59.1394,59.1873,59.0676,59.1155,9744.5892
2011-09-13 09:45:00,74.11,74.51,74.01,74.41,13847.574110165144,59.1155,59.4346,59.0357,59.3548,13847.5741
2011-09-13 09:50:00,74.45,74.61,74.37,74.61,14257.872602318186,59.3867,59.5143,59.3229,59.5143,14257.8726
2011-09-13 09:55:00,74.57,74.79,74.51,74.77,14155.297979279923,59.4824,59.6579,59.4346,59.642,14155.298
2011-09-13 10:00:00,74.77,74.86,74.67,74.8,19694.327623345984,59.642,59.7138,59.5622,59.6659,19694.3276
2011-09-13 10:05:00,74.82,74.99,74.77,74.88,17232.536670427737,59.6818,59.8174,59.642,59.7297,17232.5367
2011-09-13 10:10:00,74.84,74.91,74.69,74.73,21130.372345881628,59.6978,59.7536,59.5781,59.6101,21130.3723
2011-09-13 10:15:00,74.73,74.77,74.63,74.63,11488.357780285158,59.6101,59.642,59.5303,59.5303,11488.3578
2011-09-13 10:20:00,74.65,74.72,74.48,74.53,15899.06657093035,59.5462,59.6021,59.4106,59.4505,15899.0666
2011-09-13 10:25:00,74.56,74.68,74.44,74.47,10565.186172940814,59.4745,59.5702,59.3787,59.4027,10565.1862
2011-09-13 10:30:00,74.49,74.58,74.27,74.34,32003.282387937223,59.4186,59.4904,59.2431,59.299,32003.2824
2011-09-13 10:35:00,74.32,74.45,74.23,74.41,14565.596471432968,59.283,59.3867,59.2112,59.3548,14565.5965
2011-09-13 10:40:00,74.46,74.47,74.31,74.35,10872.910042055595,59.3947,59.4027,59.275,59.3069,10872.91
2011-09-13 10:45:00,74.37,74.47,74.33,74.38,27695.148220330288,59.3229,59.4027,59.291,59.3309,27695.1482
2011-09-13 10:50:00,74.41,74.52,74.11,74.12,9847.163811672992,59.3548,59.4425,59.1155,59.1235,9847.1638
2011-09-13 10:55:00,74.11,74.25,74.04,74.25,20720.073853728587,59.1155,59.2272,59.0597,59.2272,20720.0739
2011-09-13 11:00:00,74.21,74.32,73.99,74.04,6872.499743563442,59.1953,59.283,59.0198,59.0597,6872.4997
2011-09-13 11:05:00,74.01,74.13,73.98,74.01,7590.522104831264,59.0357,59.1315,59.0118,59.0357,7590.5221
2011-09-13 11:10:00,74.03,74.22,74.03,74.2,6872.499743563442,59.0517,59.2032,59.0517,59.1873,6872.4997
2011-09-13 11:15:00,74.19,74.27,74.02,74.06,7487.947481793004,59.1793,59.2431,59.0437,59.0756,7487.9475
2011-09-13 11:20:00,74.05,74.05,73.95,73.99,8000.820596984306,59.0676,59.0676,58.9879,59.0198,8000.8206
2011-09-13 11:25:00,73.96,74.09,73.91,74.03,5128.731151913016,58.9958,59.0995,58.956,59.0517,5128.7312
2011-09-13 11:30:00,74.08,74.16,74.04,74.15,6769.925120525182,59.0916,59.1554,59.0597,59.1474,6769.9251
2011-09-13 11:35:00,74.17,74.35,74.13,74.33,5333.880397989537,59.1634,59.3069,59.1315,59.291,5333.8804
2011-09-13 11:40:00,74.32,74.36,74.17,74.36,7898.245973946045,59.283,59.3149,59.1634,59.3149,7898.246
2011-09-13 11:45:00,74.41,74.43,74.25,74.25,7487.947481793004,59.3548,59.3708,59.2272,59.2272,7487.9475
2011-09-13 11:50:00,74.21,74.29,74.16,74.27,6257.0520053338805,59.1953,59.2591,59.1554,59.2431,6257.052
2011-09-13 11:55:00,74.22,74.36,74.16,74.21,7180.223612678223,59.2032,59.3149,59.1554,59.1953,7180.2236
2011-09-13 12:00:00,74.14,74.14,73.88,73.93,5539.029644066058,59.1394,59.1394,58.932,58.9719,5539.0296
2011-09-13 12:05:00,73.92,74.23,73.92,74.06,31900.70776489896,58.9639,59.2112,58.9639,59.0756,31900.7078
2011-09-13 12:10:00,74.08,74.27,74.0,74.21,26669.401989947684,59.0916,59.2431,59.0278,59.1953,26669.402
2011-09-13 12:15:00,74.25,74.38,74.23,74.32,5744.178890142579,59.2272,59.3309,59.2112,59.283,5744.1789
2011-09-13 12:20:00,74.27,74.31,74.23,74.23,4923.581905836496,59.2431,59.275,59.2112,59.2112,4923.5819
2011-09-13 12:25:00,74.14,74.27,74.09,74.25,5026.156528874756,59.1394,59.2431,59.0995,59.2272,5026.1565
2011-09-13 12:30:00,74.24,74.26,74.12,74.15,3897.8356754538927,59.2192,59.2351,59.1235,59.1474,3897.8357
2011-09-13 12:35:00,74.17,74.3,74.17,74.27,3590.111806339112,59.1634,59.2671,59.1634,59.2431,3590.1118
2011-09-13 12:40:00,74.28,74.34,74.2,74.2,4923.581905836496,59.2511,59.299,59.1873,59.1873,4923.5819
2011-09-13 12:45:00,74.24,74.39,74.22,74.33,6359.626628372141,59.2192,59.3388,59.2032,59.291,6359.6266
2011-09-13 12:50:00,74.33,74.34,74.28,74.28,3897.8356754538927,59.291,59.299,59.2511,59.2511,3897.8357
2011-09-13 12:55:00,74.26,74.44,74.23,74.4,5436.455021027798,59.2351,59.3787,59.2112,59.3468,5436.455
2011-09-13 13:00:00,74.38,74.5,74.38,74.49,6667.350497486921,59.3309,59.4266,59.3309,59.4186,6667.3505
2011-09-13 13:05:00,74.48,74.57,74.47,74.48,6359.626628372141,59.4106,59.4824,59.4027,59.4106,6359.6266
2011-09-13 13:10:00,74.44,74.53,74.38,74.48,8103.395220022566,59.3787,59.4505,59.3309,59.4106,8103.3952
2011-09-13 13:15:00,74.5,74.55,74.45,74.46,7385.372858754744,59.4266,59.4665,59.3867,59.3947,7385.3729
2011-09-13 13:20:00,74.46,74.52,74.4,74.47,8205.969843060826,59.3947,59.4425,59.3468,59.4027,8205.9698
2011-09-13 13:25:00,74.47,74.53,74.38,74.38,11488.357780285158,59.4027,59.4505,59.3309,59.3309,11488.3578
2011-09-13 13:30:00,74.38,74.38,74.26,74.38,10565.186172940814,59.3309,59.3309,59.2351,59.3309,10565.1862
2011-09-13 13:35:00,74.38,74.38,74.31,74.32,13744.999487126885,59.3309,59.3309,59.275,59.283,13744.9995
2011-09-13 13:40:00,74.33,74.42,74.33,74.41,5539.029644066058,59.291,59.3628,59.291,59.3548,5539.0296
2011-09-13 13:45:00,74.43,74.5,74.38,74.45,10052.313057749512,59.3708,59.4266,59.3309,59.3867,10052.3131
2011-09-13 13:50:00,74.44,74.54,74.44,74.54,10360.036926864292,59.3787,59.4585,59.3787,59.4585,10360.0369
2011-09-13 13:55:00,74.54,74.54,74.34,74.37,11078.059288132115,59.4585,59.4585,59.299,59.3229,11078.0593
2011-09-13 14:00:00,74.35,74.37,74.26,74.33,10257.462303826032,59.3069,59.3229,59.2351,59.291,10257.4623
2011-09-13 14:05:00,74.33,74.34,74.18,74.21,21335.52159195815,59.291,59.299,59.1713,59.1953,21335.5216
2011-09-13 14:10:00,74.21,74.25,74.14,74.17,17232.536670427737,59.1953,59.2272,59.1394,59.1634,17232.5367
2011-09-13 14:15:00,74.21,74.3,74.2,74.21,8513.693712175607,59.1953,59.2671,59.1873,59.1953,8513.6937
2011-09-13 14:20:00,74.2,74.38,74.19,74.38,9539.43994255821,59.1873,59.3309,59.1793,59.3309,9539.4399
2011-09-13 14:25:00,74.38,74.41,74.31,74.38,18463.43214688686,59.3309,59.3548,59.275,59.3309,18463.4321
2011-09-13 14:30:00,74.4,74.42,74.3,74.32,13539.850241050364,59.3468,59.3628,59.2671,59.283,13539.8502
2011-09-13 14:35:00,74.32,74.33,74.21,74.24,11488.357780285158,59.283,59.291,59.1953,59.2192,11488.3578
2011-09-13 14:40:00,74.24,74.31,74.23,74.29,9744.58918863473,59.2192,59.275,59.2112,59.2591,9744.5892
2011-09-13 14:45:00,74.3,74.34,74.2,74.2,48825.52056621192,59.2671,59.299,59.1873,59.1873,48825.5206
2011-09-13 14:50:00,74.21,74.3,74.2,74.3,15283.61883270079,59.1953,59.2671,59.1873,59.2671,15283.6188
2011-09-13 14:55:00,74.27,74.39,74.2,74.3,44107.08790645194,59.2431,59.3388,59.1873,59.2671,44107.0879
2011-09-13 15:00:00,74.3,74.41,74.25,74.4,12206.38014155298,59.2671,59.3548,59.2272,59.3468,12206.3801
2011-09-13 15:05:00,74.38,74.4,74.26,74.35,13232.126371935585,59.3309,59.3468,59.2351,59.3069,13232.1264
2011-09-13 15:10:00,74.36,74.42,74.26,74.33,11078.059288132115,59.3149,59.3628,59.2351,59.291,11078.0593
2011-09-13 15:15:00,74.32,74.32,74.14,74.19,14668.171094471229,59.283,59.283,59.1394,59.1793,14668.1711
2011-09-13 15:20:00,74.16,74.32,74.11,74.31,16104.215817006872,59.1554,59.283,59.1155,59.275,16104.2158
2011-09-13 15:25:00,74.31,74.57,74.17,74.52,22361.26782234076,59.275,59.4824,59.1634,59.4425,22361.2678
2011-09-13 15:30:00,74.54,74.65,74.49,74.61,18463.43214688686,59.4585,59.5462,59.4186,59.5143,18463.4321
2011-09-13 15:35:00,74.63,74.63,74.53,74.6,15283.61883270079,59.5303,59.5303,59.4505,59.5064,15283.6188
2011-09-13 15:40:00,74.58,74.77,74.51,74.75,18155.70827777208,59.4904,59.642,59.4346,59.626,18155.7083
2011-09-13 15:45:00,74.72,74.78,74.62,74.65,28002.87208944507,59.6021,59.6499,59.5223,59.5462,28002.8721
2011-09-13 15:50:00,74.66,74.68,74.44,74.51,29746.64068109549,59.5542,59.5702,59.3787,59.4346,29746.6407
2011-09-13 15:55:00,74.52,74.63,74.5,74.53,42671.0431839163,59.4425,59.5303,59.4266,59.4505,42671.0432
2011-09-14 09:30:00,74.56,74.91,74.56,74.91,37850.03590111806,59.4745,59.7536,59.4745,59.7536,37850.0359
2011-09-14 09:35:00,74.88,75.05,74.59,74.82,104215.8170068725,59.7297,59.8653,59.4984,59.6818,104215.817
2011-09-14 09:40:00,74.79,74.8,74.46,74.72,83700.89239922044,59.6579,59.6659,59.3947,59.6021,83700.8924
2011-09-14 09:45:00,74.73,74.81,74.59,74.59,105138.98861421684,59.6101,59.6739,59.4984,59.4984,105138.9886
2011-09-14 09:50:00,74.61,74.69,74.2,74.28,137142.27100215407,59.5143,59.5781,59.1873,59.2511,137142.271
2011-09-14 09:55:00,74.28,74.45,74.14,74.14,26669.401989947684,59.2511,59.3867,59.1394,59.1394,26669.402
2011-09-14 10:00:00,74.17,74.36,74.08,74.33,148117.75566724793,59.1634,59.3149,59.0916,59.291,148117.7557
2011-09-14 10:05:00,74.37,74.38,74.24,74.31,76520.6687865422,59.3229,59.3309,59.2192,59.275,76520.6688
2011-09-14 10:10:00,74.32,74.44,74.27,74.31,83393.16853010564,59.283,59.3787,59.2431,59.275,83393.1685
2011-09-14 10:15:00,74.3,74.34,73.55,73.58,126064.21171402196,59.2671,59.299,58.6688,58.6927,126064.2117
2011-09-14 10:20:00,73.57,73.63,73.28,73.39,121140.62980818543,58.6848,58.7326,58.4534,58.5412,121140.6298
2011-09-14 10:25:00,73.39,73.82,73.37,73.64,91906.86224228126,58.5412,58.8842,58.5252,58.7406,91906.8622
2011-09-14 10:30:00,73.64,73.98,73.57,73.84,65647.75874448661,58.7406,59.0118,58.6848,58.9001,65647.7587
2011-09-14 10:35:00,73.83,74.04,73.79,74.03,47594.62508975279,58.8921,59.0597,58.8602,59.0517,47594.6251
2011-09-14 10:40:00,74.03,74.03,73.76,73.8,57749.51277054057,59.0517,59.0517,58.8363,58.8682,57749.5128
2011-09-14 10:45:00,73.8,73.9,73.61,73.76,31900.70776489896,58.8682,58.948,58.7167,58.8363,31900.7078
2011-09-14 10:50:00,73.73,74.24,73.73,74.24,28310.59595855985,58.8124,59.2192,58.8124,59.2192,28310.596
2011-09-14 10:55:00,74.24,74.24,73.99,74.07,40927.27459226587,59.2192,59.2192,59.0198,59.0836,40927.2746
2011-09-14 11:00:00,74.06,74.15,73.96,74.01,36413.991178582415,59.0756,59.1474,58.9958,59.0357,36413.9912
2011-09-14 11:05:00,74.0,74.1,73.93,73.95,32721.304749205046,59.0278,59.1075,58.9719,58.9879,32721.3047
2011-09-14 11:10:00,73.96,74.04,73.86,74.04,11180.633911170376,58.9958,59.0597,58.9161,59.0597,11180.6339
2011-09-14 11:15:00,74.06,74.08,73.89,73.91,10257.462303826032,59.0756,59.0916,58.94,58.956,10257.4623
2011-09-14 11:20:00,73.88,74.1,73.86,74.05,16411.939686121652,58.932,59.1075,58.9161,59.0676,16411.9397
2011-09-14 11:25:00,74.09,74.19,74.04,74.17,14975.894963586008,59.0995,59.1793,59.0597,59.1634,14975.895
2011-09-14 11:30:00,74.17,74.26,74.07,74.13,13847.574110165144,59.1634,59.2351,59.0836,59.1315,13847.5741
2011-09-14 11:35:00,74.09,74.17,74.03,74.11,9129.14145040517,59.0995,59.1634,59.0517,59.1155,9129.1415
2011-09-14 11:40:00,74.11,74.12,73.95,74.0,7385.372858754744,59.1155,59.1235,58.9879,59.0278,7385.3729
2011-09-14 11:45:00,74.02,74.06,73.95,74.03,6975.074366601702,59.0437,59.0756,58.9879,59.0517,6975.0744
2011-09-14 11:50:00,74.04,74.27,74.01,74.23,8513.693712175607,59.0597,59.2431,59.0357,59.2112,8513.6937
2011-09-14 11:55:00,74.23,74.26,74.14,74.25,9026.566827366907,59.2112,59.2351,59.1394,59.2272,9026.5668
2011-09-14 12:00:00,74.26,74.29,74.13,74.19,10975.484665093856,59.2351,59.2591,59.1315,59.1793,10975.4847
2011-09-14 12:05:00,74.19,74.26,74.16,74.24,8923.992204328648,59.1793,59.2351,59.1554,59.2192,8923.9922
2011-09-14 12:10:00,74.25,74.27,74.16,74.25,6872.499743563442,59.2272,59.2431,59.1554,59.2272,6872.4997
2011-09-14 12:15:00,74.24,74.26,74.19,74.22,5128.731151913016,59.2192,59.2351,59.1793,59.2032,5128.7312
2011-09-14 12:20:00,74.2,74.27,74.19,74.25,8411.119089137346,59.1873,59.2431,59.1793,59.2272,8411.1191
2011-09-14 12:25:00,74.25,74.37,74.23,74.35,5641.604267104318,59.2272,59.3229,59.2112,59.3069,5641.6043
2011-09-14 12:30:00,74.35,74.48,74.35,74.47,17745.40978561904,59.3069,59.4106,59.3069,59.4027,17745.4098
2011-09-14 12:35:00,74.48,74.59,74.46,74.56,16719.663555236435,59.4106,59.4984,59.3947,59.4745,16719.6636
2011-09-14 12:40:00,74.57,74.65,74.57,74.61,6257.0520053338805,59.4824,59.5462,59.4824,59.5143,6257.052
2011-09-14 12:45:00,74.65,74.67,74.56,74.56,5436.455021027798,59.5462,59.5622,59.4745,59.4745,5436.455
2011-09-14 12:50:00,74.56,74.56,74.42,74.47,6051.902759257359,59.4745,59.4745,59.3628,59.4027,6051.9028
2011-09-14 12:55:00,74.47,74.54,74.45,74.49,8923.992204328648,59.4027,59.4585,59.3867,59.4186,8923.9922
2011-09-14 13:00:00,74.5,74.64,74.5,74.64,9744.58918863473,59.4266,59.5383,59.4266,59.5383,9744.5892
2011-09-14 13:05:00,74.63,74.72,74.63,74.67,8513.693712175607,59.5303,59.6021,59.5303,59.5622,8513.6937
2011-09-14 13:10:00,74.66,74.74,74.66,74.69,8411.119089137346,59.5542,59.618,59.5542,59.5781,8411.1191
2011-09-14 13:15:00,74.68,74.77,74.64,74.77,8513.693712175607,59.5702,59.642,59.5383,59.642,8513.6937
2011-09-14 13:20:00,74.77,74.81,74.72,74.77,9026.566827366907,59.642,59.6739,59.6021,59.642,9026.5668
2011-09-14 13:25:00,74.77,74.82,74.74,74.82,7898.245973946045,59.642,59.6818,59.618,59.6818,7898.246
2011-09-14 13:30:00,74.82,74.84,74.77,74.81,5949.328136219099,59.6818,59.6978,59.642,59.6739,5949.3281
2011-09-14 13:35:00,74.82,75.05,74.78,75.05,13334.700994973842,59.6818,59.8653,59.6499,59.8653,13334.701
2011-09-14 13:40:00,75.06,75.12,75.04,75.07,15283.61883270079,59.8733,59.9211,59.8573,59.8813,15283.6188
2011-09-14 13:45:00,75.05,75.23,75.05,75.23,26464.25274387117,59.8653,60.0089,59.8653,60.0089,26464.2527
2011-09-14 13:50:00,75.24,75.38,75.23,75.32,46158.580367217146,60.0169,60.1285,60.0089,60.0807,46158.5804
2011-09-14 13:55:00,75.35,75.35,75.16,75.24,15693.91732485383,60.1046,60.1046,59.9531,60.0169,15693.9173
2011-09-14 14:00:00,75.24,75.45,75.24,75.39,29028.61831982768,60.0169,60.1844,60.0169,60.1365,29028.6183
2011-09-14 14:05:00,75.4,75.59,75.4,75.56,24617.90952918248,60.1445,60.2961,60.1445,60.2721,24617.9095
2011-09-14 14:10:00,75.56,75.63,75.49,75.61,26874.551236024206,60.2721,60.328,60.2163,60.312,26874.5512
2011-09-14 14:15:00,75.6,75.88,75.6,75.83,27900.29746640681,60.304,60.5274,60.304,60.4875,27900.2975
2011-09-14 14:20:00,75.84,75.89,75.65,75.65,12719.25325674428,60.4955,60.5354,60.3439,60.3439,12719.2533
2011-09-14 14:25:00,75.63,75.67,75.55,75.63,10257.462303826032,60.328,60.3599,60.2641,60.328,10257.4623
2011-09-14 14:30:00,75.63,75.63,75.52,75.54,8718.842958252128,60.328,60.328,60.2402,60.2562,8718.843
2011-09-14 14:35:00,75.49,75.53,75.44,75.45,11590.932403323415,60.2163,60.2482,60.1764,60.1844,11590.9324
2011-09-14 14:40:00,75.46,75.59,75.46,75.53,21745.82008411119,60.1924,60.2961,60.1924,60.2482,21745.8201
2011-09-14 14:45:00,75.52,75.53,75.45,75.46,15386.193455739049,60.2402,60.2482,60.1844,60.1924,15386.1935
2011-09-14 14:50:00,75.46,75.52,75.44,75.52,16617.088932198174,60.1924,60.2402,60.1764,60.2402,16617.0889
2011-09-14 14:55:00,75.52,75.65,75.51,75.62,17847.984408657296,60.2402,60.3439,60.2322,60.32,17847.9844
2011-09-14 15:00:00,75.63,75.87,75.63,75.85,23079.290183608573,60.328,60.5194,60.328,60.5034,23079.2902
2011-09-14 15:05:00,75.84,75.92,75.76,75.9,16822.238178274692,60.4955,60.5593,60.4317,60.5433,16822.2382
2011-09-14 15:10:00,75.92,75.99,75.92,75.93,8616.268335213868,60.5593,60.6151,60.5593,60.5673,8616.2683
2011-09-14 15:15:00,75.91,76.02,75.9,75.96,15899.06657093035,60.5513,60.6391,60.5433,60.5912,15899.0666
2011-09-14 15:20:00,75.96,75.96,75.86,75.91,11488.357780285158,60.5912,60.5912,60.5114,60.5513,11488.3578
2011-09-14 15:25:00,75.91,76.04,75.86,75.94,31900.70776489896,60.5513,60.655,60.5114,60.5752,31900.7078
2011-09-14 15:30:00,75.95,76.11,75.93,76.02,24310.1856600677,60.5832,60.7108,60.5673,60.6391,24310.1857
2011-09-14 15:35:00,76.02,76.1,75.98,75.98,24515.33490614422,60.6391,60.7029,60.6071,60.6071,24515.3349
2011-09-14 15:40:00,75.95,75.96,75.58,75.59,25848.805005641603,60.5832,60.5912,60.2881,60.2961,25848.805
2011-09-14 15:45:00,75.59,75.63,75.26,75.36,38055.185147194585,60.2961,60.328,60.0328,60.1126,38055.1851
2011-09-14 15:50:00,75.41,75.55,75.37,75.45,31387.83464970766,60.1525,60.2641,60.1206,60.1844,31387.8346
2011-09-14 15:55:00,75.45,75.48,75.31,75.32,72520.25848805005,60.1844,60.2083,60.0727,60.0807,72520.2585
2011-09-15 09:30:00,75.89,75.96,75.68,75.72,13026.977125859064,60.5354,60.5912,60.3678,60.3997,13026.9771
2011-09-15 09:35:00,75.64,75.64,75.2,75.22,12616.67863370602,60.3359,60.3359,59.985,60.0009,12616.6786
2011-09-15 09:40:00,75.29,75.29,74.94,75.16,23797.3125448764,60.0568,60.0568,59.7776,59.9531,23797.3125
2011-09-15 09:45:00,75.17,75.35,75.04,75.11,10154.887680787771,59.961,60.1046,59.8573,59.9132,10154.8877
2011-09-15 09:50:00,75.14,75.39,75.09,75.14,43389.06554518412,59.9371,60.1365,59.8972,59.9371,43389.0655
2011-09-15 09:55:00,75.14,75.15,74.89,74.89,6462.201251410401,59.9371,59.9451,59.7377,59.7377,6462.2013
2011-09-15 10:00:00,74.92,75.28,74.89,75.28,22976.71556057032,59.7616,60.0488,59.7377,60.0488,22976.7156
2011-09-15 10:05:00,75.32,75.4,75.21,75.26,17129.962047389476,60.0807,60.1445,59.9929,60.0328,17129.962
2011-09-15 10:10:00,75.27,75.27,75.03,75.1,16411.939686121652,60.0408,60.0408,59.8494,59.9052,16411.9397
2011-09-15 10:15:00,75.07,75.12,74.96,75.12,7795.671350907785,59.8813,59.9211,59.7935,59.9211,7795.6714
2011-09-15 10:20:00,75.14,75.14,74.92,74.96,9129.14145040517,59.9371,59.9371,59.7616,59.7935,9129.1415
2011-09-15 10:25:00,74.95,75.04,74.82,74.91,7590.522104831264,59.7855,59.8573,59.6818,59.7536,7590.5221
2011-09-15 10:30:00,74.91,74.91,74.63,74.77,50569.289157862346,59.7536,59.7536,59.5303,59.642,50569.2892
2011-09-15 10:35:00,74.77,74.77,74.63,74.64,9949.738434711251,59.642,59.642,59.5303,59.5383,9949.7384
2011-09-15 10:40:00,74.65,74.79,74.65,74.66,13642.424864088624,59.5462,59.6579,59.5462,59.5542,13642.4249
2011-09-15 10:45:00,74.64,74.64,74.45,74.45,26874.551236024206,59.5383,59.5383,59.3867,59.3867,26874.5512
2011-09-15 10:50:00,74.46,74.46,74.16,74.18,39901.52836188327,59.3947,59.3947,59.1554,59.1713,39901.5284
2011-09-15 10:55:00,74.18,74.35,74.08,74.18,15078.46958662427,59.1713,59.3069,59.0916,59.1713,15078.4696
2011-09-15 11:00:00,74.18,74.42,74.12,74.42,33644.476356549385,59.1713,59.3628,59.1235,59.3628,33644.4764
2011-09-15 11:05:00,74.44,74.49,74.41,74.48,12411.5293876295,59.3787,59.4186,59.3548,59.4106,12411.5294
2011-09-15 11:10:00,74.48,74.49,74.42,74.43,8308.544466099087,59.4106,59.4186,59.3628,59.3708,8308.5445
2011-09-15 11:15:00,74.43,74.65,74.42,74.55,10667.760795979077,59.3708,59.5462,59.3628,59.4665,10667.7608
2011-09-15 11:20:00,74.5,74.58,74.5,74.54,6769.925120525182,59.4266,59.4904,59.4266,59.4585,6769.9251
2011-09-15 11:25:00,74.51,74.58,74.4,74.58,5949.328136219099,59.4346,59.4904,59.3468,59.4904,5949.3281
2011-09-15 11:30:00,74.58,74.65,74.55,74.6,17642.835162580777,59.4904,59.5462,59.4665,59.5064,17642.8352
2011-09-15 11:35:00,74.61,74.68,74.53,74.66,13129.551748897322,59.5143,59.5702,59.4505,59.5542,13129.5517
2011-09-15 11:40:00,74.66,74.66,74.59,74.61,22976.71556057032,59.5542,59.5542,59.4984,59.5143,22976.7156
2011-09-15 11:45:00,74.62,74.68,74.58,74.65,14052.723356241666,59.5223,59.5702,59.4904,59.5462,14052.7234
2011-09-15 11:50:00,74.65,74.68,74.57,74.64,45030.259513796285,59.5462,59.5702,59.4824,59.5383,45030.2595
2011-09-15 11:55:00,74.66,74.68,74.55,74.64,11180.633911170376,59.5542,59.5702,59.4665,59.5383,11180.6339
2011-09-15 12:00:00,74.66,74.72,74.63,74.71,14873.320340547749,59.5542,59.6021,59.5303,59.5941,14873.3203
2011-09-15 12:05:00,74.72,74.8,74.64,74.77,11590.932403323415,59.6021,59.6659,59.5383,59.642,11590.9324
2011-09-15 12:10:00,74.77,74.78,74.66,74.67,14565.596471432968,59.642,59.6499,59.5542,59.5622,14565.5965
2011-09-15 12:15:00,74.67,74.78,74.67,74.77,16924.812801312954,59.5622,59.6499,59.5622,59.642,16924.8128
2011-09-15 12:20:00,74.77,74.77,74.73,74.73,9847.163811672992,59.642,59.642,59.6101,59.6101,9847.1638
2011-09-15 12:25:00,74.73,74.77,74.71,74.72,9539.43994255821,59.6101,59.642,59.5941,59.6021,9539.4399
2011-09-15 12:30:00,74.75,74.91,74.73,74.9,7898.245973946045,59.626,59.7536,59.6101,59.7457,7898.246
2011-09-15 12:35:00,74.9,74.96,74.85,74.85,8513.693712175607,59.7457,59.7935,59.7058,59.7058,8513.6937
2011-09-15 12:40:00,74.86,74.9,74.8,74.83,12411.5293876295,59.7138,59.7457,59.6659,59.6898,12411.5294
2011-09-15 12:45:00,74.86,74.87,74.8,74.87,6359.626628372141,59.7138,59.7217,59.6659,59.7217,6359.6266
2011-09-15 12:50:00,74.88,74.9,74.81,74.83,6257.0520053338805,59.7297,59.7457,59.6739,59.6898,6257.052
2011-09-15 12:55:00,74.85,74.93,74.81,74.93,18668.58139296338,59.7058,59.7696,59.6739,59.7696,18668.5814
2011-09-15 13:00:00,74.91,74.98,74.85,74.88,37747.4612780798,59.7536,59.8095,59.7058,59.7297,37747.4613
2011-09-15 13:05:00,74.92,75.01,74.92,74.96,7077.648989639963,59.7616,59.8334,59.7616,59.7935,7077.649
2011-09-15 13:10:00,74.98,75.04,74.97,74.98,7077.648989639963,59.8095,59.8573,59.8015,59.8095,7077.649
2011-09-15 13:15:00,74.98,75.05,74.98,74.98,10360.036926864292,59.8095,59.8653,59.8095,59.8095,10360.0369
2011-09-15 13:20:00,74.96,75.07,74.96,75.04,8923.992204328648,59.7935,59.8813,59.7935,59.8573,8923.9922
2011-09-15 13:25:00,75.06,75.07,74.97,74.98,10770.335419017334,59.8733,59.8813,59.8015,59.8095,10770.3354
2011-09-15 13:30:00,74.98,75.04,74.96,75.04,13539.850241050364,59.8095,59.8573,59.7935,59.8573,13539.8502
2011-09-15 13:35:00,75.04,75.06,74.96,75.0,8616.268335213868,59.8573,59.8733,59.7935,59.8254,8616.2683
2011-09-15 13:40:00,74.99,75.07,74.97,75.06,7795.671350907785,59.8174,59.8813,59.8015,59.8733,7795.6714
2011-09-15 13:45:00,75.06,75.13,75.04,75.08,20720.073853728587,59.8733,59.9291,59.8573,59.8892,20720.0739
2011-09-15 13:50:00,75.05,75.14,75.03,75.13,9539.43994255821,59.8653,59.9371,59.8494,59.9291,9539.4399
2011-09-15 13:55:00,75.15,75.18,75.08,75.16,10565.186172940814,59.9451,59.969,59.8892,59.9531,10565.1862
2011-09-15 14:00:00,75.14,75.31,75.14,75.3,11898.656272438198,59.9371,60.0727,59.9371,60.0647,11898.6563
2011-09-15 14:05:00,75.31,75.34,75.21,75.34,11488.357780285158,60.0727,60.0966,59.9929,60.0966,11488.3578
2011-09-15 14:10:00,75.34,75.5,75.34,75.34,12821.82787978254,60.0966,60.2243,60.0966,60.0966,12821.8279
2011-09-15 14:15:00,75.37,75.39,75.25,75.29,10154.887680787771,60.1206,60.1365,60.0248,60.0568,10154.8877
2011-09-15 14:20:00,75.32,75.32,75.17,75.18,6975.074366601702,60.0807,60.0807,59.961,59.969,6975.0744
2011-09-15 14:25:00,75.2,75.28,75.19,75.24,7282.798235716484,59.985,60.0488,59.977,60.0169,7282.7982
2011-09-15 14:30:00,75.27,75.32,75.24,75.32,8411.119089137346,60.0408,60.0807,60.0169,60.0807,8411.1191
2011-09-15 14:35:00,75.34,75.35,75.18,75.24,9436.86531951995,60.0966,60.1046,59.969,60.0169,9436.8653
2011-09-15 14:40:00,75.25,75.32,75.23,75.25,9129.14145040517,60.0248,60.0807,60.0089,60.0248,9129.1415
2011-09-15 14:45:00,75.25,75.33,75.21,75.33,9642.014565596472,60.0248,60.0887,59.9929,60.0887,9642.0146
2011-09-15 14:50:00,75.33,75.4,75.3,75.39,7385.372858754744,60.0887,60.1445,60.0647,60.1365,7385.3729
2011-09-15 14:55:00,75.39,75.45,75.37,75.43,14463.021848394706,60.1365,60.1844,60.1206,60.1684,14463.0218
2011-09-15 15:00:00,75.41,75.48,75.4,75.46,18668.58139296338,60.1525,60.2083,60.1445,60.1924,18668.5814
2011-09-15 15:05:00,75.46,75.51,75.41,75.46,17642.835162580777,60.1924,60.2322,60.1525,60.1924,17642.8352
2011-09-15 15:10:00,75.45,75.47,75.38,75.45,24412.76028310596,60.1844,60.2003,60.1285,60.1844,24412.7603
2011-09-15 15:15:00,75.44,75.47,75.28,75.3,17027.387424351215,60.1764,60.2003,60.0488,60.0647,17027.3874
2011-09-15 15:20:00,75.3,75.33,75.24,75.3,16719.663555236435,60.0647,60.0887,60.0169,60.0647,16719.6636
2011-09-15 15:25:00,75.31,75.31,75.14,75.19,15796.491947892093,60.0727,60.0727,59.9371,59.977,15796.4919
2011-09-15 15:30:00,75.18,75.32,75.15,75.32,54364.55021027797,59.969,60.0807,59.9451,60.0807,54364.5502
2011-09-15 15:35:00,75.31,75.39,75.23,75.37,27182.275105138982,60.0727,60.1365,60.0089,60.1206,27182.2751
2011-09-15 15:40:00,75.37,75.49,75.31,75.49,22258.69319930249,60.1206,60.2163,60.0727,60.2163,22258.6932
2011-09-15 15:45:00,75.5,75.54,75.36,75.51,27489.99897425377,60.2243,60.2562,60.1126,60.2322,27489.999
2011-09-15 15:50:00,75.51,75.55,75.44,75.49,27797.72284336855,60.2322,60.2641,60.1764,60.2163,27797.7228
2011-09-15 15:55:00,75.48,75.55,75.43,75.55,45030.259513796285,60.2083,60.2641,60.1684,60.2641,45030.2595
2011-09-16 09:30:00,75.69,75.95,75.64,75.88,322084.31634013745,60.3758,60.5832,60.3359,60.5274,322084.3163
2011-09-16 09:35:00,75.91,75.98,75.82,75.85,7487.947481793004,60.5513,60.6071,60.4795,60.5034,7487.9475
2011-09-16 09:40:00,75.84,75.92,75.56,75.57,27797.72284336855,60.4955,60.5593,60.2721,60.2801,27797.7228
2011-09-16 09:45:00,75.6,75.64,75.39,75.59,25848.805005641603,60.304,60.3359,60.1365,60.2961,25848.805
2011-09-16 09:50:00,75.61,75.94,75.61,75.94,10667.760795979077,60.312,60.5752,60.312,60.5752,10667.7608
2011-09-16 09:55:00,75.92,75.92,75.63,75.72,11693.507026361678,60.5593,60.5593,60.328,60.3997,11693.507
2011-09-16 10:00:00,75.72,75.91,75.72,75.76,50774.43840393886,60.3997,60.5513,60.3997,60.4317,50774.4384
2011-09-16 10:05:00,75.77,75.9,75.72,75.84,32413.580880090263,60.4396,60.5433,60.3997,60.4955,32413.5809
2011-09-16 10:10:00,75.85,76.04,75.78,76.04,33336.752487434605,60.5034,60.655,60.4476,60.655,33336.7525
2011-09-16 10:15:00,76.04,76.04,75.92,75.96,12206.38014155298,60.655,60.655,60.5593,60.5912,12206.3801
2011-09-16 10:20:00,75.97,75.97,75.76,75.8,7590.522104831264,60.5992,60.5992,60.4317,60.4636,7590.5221
2011-09-16 10:25:00,75.8,75.91,75.7,75.79,11078.059288132115,60.4636,60.5513,60.3838,60.4556,11078.0593
2011-09-16 10:30:00,75.77,75.93,75.73,75.87,12206.38014155298,60.4396,60.5673,60.4077,60.5194,12206.3801
2011-09-16 10:35:00,75.9,75.92,75.74,75.8,8718.842958252128,60.5433,60.5593,60.4157,60.4636,8718.843
2011-09-16 10:40:00,75.81,75.94,75.7,75.72,8513.693712175607,60.4715,60.5752,60.3838,60.3997,8513.6937
2011-09-16 10:45:00,75.72,75.73,75.6,75.63,11796.081649399935,60.3997,60.4077,60.304,60.328,11796.0816
2011-09-16 10:50:00,75.64,75.75,75.51,75.52,29028.61831982768,60.3359,60.4237,60.2322,60.2402,29028.6183
2011-09-16 10:55:00,75.52,75.54,75.26,75.37,27387.424351215508,60.2402,60.2562,60.0328,60.1206,27387.4244
2011-09-16 11:00:00,75.37,75.55,75.36,75.49,25643.65575956508,60.1206,60.2641,60.1126,60.2163,25643.6558
2011-09-16 11:05:00,75.47,75.55,75.47,75.49,15283.61883270079,60.2003,60.2641,60.2003,60.2163,15283.6188
2011-09-16 11:10:00,75.49,75.57,75.36,75.37,20412.349984613807,60.2163,60.2801,60.1126,60.1206,20412.35
2011-09-16 11:15:00,75.43,75.46,75.25,75.33,11283.208534208636,60.1684,60.1924,60.0248,60.0887,11283.2085
2011-09-16 11:20:00,75.32,75.33,75.16,75.19,9436.86531951995,60.0807,60.0887,59.9531,59.977,9436.8653
2011-09-16 11:25:00,75.17,75.31,75.07,75.25,11693.507026361678,59.961,60.0727,59.8813,60.0248,11693.507
2011-09-16 11:30:00,75.26,75.32,75.09,75.32,10975.484665093856,60.0328,60.0807,59.8972,60.0807,10975.4847
2011-09-16 11:35:00,75.32,75.42,75.25,75.42,19489.17837726946,60.0807,60.1604,60.0248,60.1604,19489.1784
2011-09-16 11:40:00,75.39,75.55,75.37,75.53,12308.95476459124,60.1365,60.2641,60.1206,60.2482,12308.9548
2011-09-16 11:45:00,75.52,75.53,75.39,75.5,18976.30526207816,60.2402,60.2482,60.1365,60.2243,18976.3053
2011-09-16 11:50:00,75.51,75.59,75.51,75.52,11078.059288132115,60.2322,60.2961,60.2322,60.2402,11078.0593
2011-09-16 11:55:00,75.52,75.6,75.52,75.57,11078.059288132115,60.2402,60.304,60.2402,60.2801,11078.0593
2011-09-16 12:00:00,75.58,75.61,75.54,75.55,10360.036926864292,60.2881,60.312,60.2562,60.2641,10360.0369
2011-09-16 12:05:00,75.55,75.63,75.54,75.58,8308.544466099087,60.2641,60.328,60.2562,60.2881,8308.5445
2011-09-16 12:10:00,75.61,75.63,75.53,75.54,4513.283413683455,60.312,60.328,60.2482,60.2562,4513.2834
2011-09-16 12:15:00,75.55,75.57,75.53,75.53,10154.887680787771,60.2641,60.2801,60.2482,60.2482,10154.8877
2011-09-16 12:20:00,75.53,75.53,75.47,75.49,3692.686429377372,60.2482,60.2482,60.2003,60.2163,3692.6864
2011-09-16 12:25:00,75.48,75.58,75.48,75.5,17232.536670427737,60.2083,60.2881,60.2083,60.2243,17232.5367
2011-09-16 12:30:00,75.49,75.54,75.43,75.45,15078.46958662427,60.2163,60.2562,60.1684,60.1844,15078.4696
2011-09-16 12:35:00,75.45,75.55,75.45,75.52,12924.402502820802,60.1844,60.2641,60.1844,60.2402,12924.4025
2011-09-16 12:40:00,75.54,75.55,75.5,75.5,5949.328136219099,60.2562,60.2641,60.2243,60.2243,5949.3281
2011-09-16 12:45:00,75.52,75.57,75.51,75.53,11078.059288132115,60.2402,60.2801,60.2322,60.2482,11078.0593
2011-09-16 12:50:00,75.53,75.55,75.45,75.47,22361.26782234076,60.2482,60.2641,60.1844,60.2003,22361.2678
2011-09-16 12:55:00,75.47,75.5,75.42,75.5,6359.626628372141,60.2003,60.2243,60.1604,60.2243,6359.6266
2011-09-16 13:00:00,75.51,75.53,75.48,75.51,9231.71607344343,60.2322,60.2482,60.2083,60.2322,9231.7161
2011-09-16 13:05:00,75.5,75.59,75.48,75.5,12616.67863370602,60.2243,60.2961,60.2083,60.2243,12616.6786
2011-09-16 13:10:00,75.51,75.55,75.48,75.55,4718.432659759975,60.2322,60.2641,60.2083,60.2641,4718.4327
2011-09-16 13:15:00,75.55,75.6,75.49,75.53,9642.014565596472,60.2641,60.304,60.2163,60.2482,9642.0146
2011-09-16 13:20:00,75.53,75.55,75.49,75.54,6872.499743563442,60.2482,60.2641,60.2163,60.2562,6872.4997
2011-09-16 13:25:00,75.54,75.57,75.47,75.5,8616.268335213868,60.2562,60.2801,60.2003,60.2243,8616.2683
2011-09-16 13:30:00,75.51,75.51,75.38,75.4,10770.335419017334,60.2322,60.2322,60.1285,60.1445,10770.3354
2011-09-16 13:35:00,75.4,75.41,75.27,75.39,23079.290183608573,60.1445,60.1525,60.0408,60.1365,23079.2902
2011-09-16 13:40:00,75.41,75.43,75.39,75.41,4821.007282798236,60.1525,60.1684,60.1365,60.1525,4821.0073
2011-09-16 13:45:00,75.41,75.44,75.35,75.36,9231.71607344343,60.1525,60.1764,60.1046,60.1126,9231.7161
2011-09-16 13:50:00,75.37,75.44,75.37,75.42,6769.925120525182,60.1206,60.1764,60.1206,60.1604,6769.9251
2011-09-16 13:55:00,75.36,75.45,75.35,75.35,13437.275618012103,60.1126,60.1844,60.1046,60.1046,13437.2756
2011-09-16 14:00:00,75.37,75.43,75.37,75.39,9026.566827366907,60.1206,60.1684,60.1206,60.1365,9026.5668
2011-09-16 14:05:00,75.42,75.44,75.38,75.42,8718.842958252128,60.1604,60.1764,60.1285,60.1604,8718.843
2011-09-16 14:10:00,75.39,75.48,75.39,75.42,6154.47738229562,60.1365,60.2083,60.1365,60.1604,6154.4774
2011-09-16 14:15:00,75.43,75.47,75.36,75.39,14360.447225356444,60.1684,60.2003,60.1126,60.1365,14360.4472
2011-09-16 14:20:00,75.37,75.39,75.27,75.27,11078.059288132115,60.1206,60.1365,60.0408,60.0408,11078.0593
2011-09-16 14:25:00,75.27,75.31,75.23,75.26,5436.455021027798,60.0408,60.0727,60.0089,60.0328,5436.455
2011-09-16 14:30:00,75.28,75.29,75.26,75.26,30977.53615755462,60.0488,60.0568,60.0328,60.0328,30977.5362
2011-09-16 14:35:00,75.26,75.3,75.24,75.28,15693.91732485383,60.0328,60.0647,60.0169,60.0488,15693.9173
2011-09-16 14:40:00,75.29,75.3,75.21,75.24,7385.372858754744,60.0568,60.0647,59.9929,60.0169,7385.3729
2011-09-16 14:45:00,75.21,75.26,75.21,75.22,7282.798235716484,59.9929,60.0328,59.9929,60.0009,7282.7982
2011-09-16 14:50:00,75.22,75.26,75.19,75.25,9436.86531951995,60.0009,60.0328,59.977,60.0248,9436.8653
2011-09-16 14:55:00,75.24,75.26,75.21,75.25,19591.753000307723,60.0169,60.0328,59.9929,60.0248,19591.753
2011-09-16 15:00:00,75.25,75.25,75.18,75.23,24412.76028310596,60.0248,60.0248,59.969,60.0089,24412.7603
2011-09-16 15:05:00,75.22,75.23,75.15,75.16,11385.783157246897,60.0009,60.0089,59.9451,59.9531,11385.7832
2011-09-16 15:10:00,75.16,75.22,75.15,75.18,11283.208534208636,59.9531,60.0009,59.9451,59.969,11283.2085
2011-09-16 15:15:00,75.19,75.21,75.13,75.16,10872.910042055595,59.977,59.9929,59.9291,59.9531,10872.91
2011-09-16 15:20:00,75.16,75.21,75.03,75.09,14360.447225356444,59.9531,59.9929,59.8494,59.8972,14360.4472
2011-09-16 15:25:00,75.09,75.14,75.04,75.06,16924.812801312954,59.8972,59.9371,59.8573,59.8733,16924.8128
2011-09-16 15:30:00,75.06,75.23,75.06,75.19,33029.028618319826,59.8733,60.0089,59.8733,59.977,33029.0286
2011-09-16 15:35:00,75.2,75.2,75.06,75.09,19489.17837726946,59.985,59.985,59.8733,59.8972,19489.1784
2011-09-16 15:40:00,75.09,75.12,75.04,75.12,21027.797722843367,59.8972,59.9211,59.8573,59.9211,21027.7977
2011-09-16 15:45:00,75.14,75.29,75.14,75.16,62570.5200533388,59.9371,60.0568,59.9371,59.9531,62570.5201
2011-09-16 15:50:00,75.18,75.19,75.12,75.19,46979.177351523234,59.969,59.977,59.9211,59.977,46979.1774
2011-09-16 15:55:00,75.2,75.29,75.2,75.28,107805.9288132116,59.985,60.0568,59.985,60.0488,107805.9288
2011-09-19 09:30:00,74.53,74.91,74.07,74.1,69443.01979690224,59.4505,59.7536,59.0836,59.1075,69443.0198
2011-09-19 09:35:00,74.09,74.18,73.73,73.76,58159.811262693605,59.0995,59.1713,58.8124,58.8363,58159.8113
2011-09-19 09:40:00,73.72,73.97,73.71,73.89,25746.230382603346,58.8044,59.0038,58.7964,58.94,25746.2304
2011-09-19 09:45:00,73.82,73.9,73.65,73.69,17540.260539542516,58.8842,58.948,58.7486,58.7805,17540.2605
2011-09-19 09:50:00,73.68,73.91,73.64,73.87,29233.767565904192,58.7725,58.956,58.7406,58.9241,29233.7676
2011-09-19 09:55:00,73.85,73.91,73.7,73.7,35080.52107908503,58.9081,58.956,58.7885,58.7885,35080.5211
2011-09-19 10:00:00,73.68,74.0,73.68,73.99,42671.0431839163,58.7725,59.0278,58.7725,59.0198,42671.0432
2011-09-19 10:05:00,73.99,74.0,73.92,73.97,20104.626115499024,59.0198,59.0278,58.9639,59.0038,20104.6261
2011-09-19 10:10:00,73.95,73.99,73.78,73.79,10667.760795979077,58.9879,59.0198,58.8523,58.8602,10667.7608
2011-09-19 10:15:00,73.77,73.77,73.57,73.64,29233.767565904192,58.8443,58.8443,58.6848,58.7406,29233.7676
2011-09-19 10:20:00,73.61,73.63,73.52,73.59,18668.58139296338,58.7167,58.7326,58.6449,58.7007,18668.5814
2011-09-19 10:25:00,73.59,73.66,73.56,73.63,20514.924607652065,58.7007,58.7565,58.6768,58.7326,20514.9246
2011-09-19 10:30:00,73.62,73.68,73.54,73.6,22463.84244537901,58.7246,58.7725,58.6608,58.7087,22463.8424
2011-09-19 10:35:00,73.6,73.65,73.45,73.5,16719.663555236435,58.7087,58.7486,58.589,58.6289,16719.6636
2011-09-19 10:40:00,73.46,73.48,73.34,73.34,14463.021848394706,58.597,58.613,58.5013,58.5013,14463.0218
2011-09-19 10:45:00,73.34,73.44,73.3,73.41,14257.872602318186,58.5013,58.5811,58.4694,58.5571,14257.8726
2011-09-19 10:50:00,73.39,73.42,73.32,73.35,11385.783157246897,58.5412,58.5651,58.4853,58.5093,11385.7832
2011-09-19 10:55:00,73.33,73.38,73.23,73.24,10052.313057749512,58.4933,58.5332,58.4135,58.4215,10052.3131
2011-09-19 11:00:00,73.23,73.41,73.23,73.36,21950.969330187712,58.4135,58.5571,58.4135,58.5172,21950.9693
2011-09-19 11:05:00,73.37,73.38,73.27,73.35,14565.596471432968,58.5252,58.5332,58.4455,58.5093,14565.5965
2011-09-19 11:10:00,73.35,73.38,73.24,73.36,16617.088932198174,58.5093,58.5332,58.4215,58.5172,16617.0889
2011-09-19 11:15:00,73.35,73.37,73.21,73.24,10462.611549902556,58.5093,58.5252,58.3976,58.4215,10462.6115
2011-09-19 11:20:00,73.24,73.34,73.21,73.22,14463.021848394706,58.4215,58.5013,58.3976,58.4056,14463.0218
2011-09-19 11:25:00,73.25,73.27,73.19,73.25,17540.260539542516,58.4295,58.4455,58.3816,58.4295,17540.2605
2011-09-19 11:30:00,73.26,73.36,73.23,73.27,30259.5137962868,58.4375,58.5172,58.4135,58.4455,30259.5138
2011-09-19 11:35:00,73.3,73.37,73.29,73.3,12103.80551851472,58.4694,58.5252,58.4614,58.4694,12103.8055
2011-09-19 11:40:00,73.29,73.32,73.25,73.3,28310.59595855985,58.4614,58.4853,58.4295,58.4694,28310.596
2011-09-19 11:45:00,73.29,73.4,73.29,73.39,43491.64016822238,58.4614,58.5492,58.4614,58.5412,43491.6402
2011-09-19 11:50:00,73.4,73.41,73.35,73.36,18976.30526207816,58.5492,58.5571,58.5093,58.5172,18976.3053
2011-09-19 11:55:00,73.38,73.4,73.33,73.34,12616.67863370602,58.5332,58.5492,58.4933,58.5013,12616.6786
2011-09-19 12:00:00,73.34,73.42,73.34,73.41,11590.932403323415,58.5013,58.5651,58.5013,58.5571,11590.9324
2011-09-19 12:05:00,73.41,73.44,73.33,73.41,15591.34270181557,58.5571,58.5811,58.4933,58.5571,15591.3427
2011-09-19 12:10:00,73.41,73.44,73.4,73.44,8513.693712175607,58.5571,58.5811,58.5492,58.5811,8513.6937
2011-09-19 12:15:00,73.44,73.46,73.41,73.42,17950.559031695557,58.5811,58.597,58.5571,58.5651,17950.559
2011-09-19 12:20:00,73.42,73.49,73.41,73.49,46568.87885937019,58.5651,58.6209,58.5571,58.6209,46568.8789
2011-09-19 12:25:00,73.49,73.56,73.49,73.56,12001.23089547646,58.6209,58.6768,58.6209,58.6768,12001.2309
2011-09-19 12:30:00,73.56,73.61,73.56,73.6,7898.245973946045,58.6768,58.7167,58.6768,58.7087,7898.246
2011-09-19 12:35:00,73.61,73.61,73.54,73.57,8616.268335213868,58.7167,58.7167,58.6608,58.6848,8616.2683
2011-09-19 12:40:00,73.55,73.6,73.55,73.59,9129.14145040517,58.6688,58.7087,58.6688,58.7007,9129.1415
2011-09-19 12:45:00,73.6,73.6,73.51,73.52,12206.38014155298,58.7087,58.7087,58.6369,58.6449,12206.3801
2011-09-19 12:50:00,73.53,73.59,73.51,73.56,10667.760795979077,58.6528,58.7007,58.6369,58.6768,10667.7608
2011-09-19 12:55:00,73.55,73.6,73.53,73.59,7385.372858754744,58.6688,58.7087,58.6528,58.7007,7385.3729
2011-09-19 13:00:00,73.56,73.6,73.53,73.58,10257.462303826032,58.6768,58.7087,58.6528,58.6927,10257.4623
2011-09-19 13:05:00,73.57,73.6,73.55,73.59,9847.163811672992,58.6848,58.7087,58.6688,58.7007,9847.1638
2011-09-19 13:10:00,73.6,73.6,73.51,73.56,4821.007282798236,58.7087,58.7087,58.6369,58.6768,4821.0073
2011-09-19 13:15:00,73.55,73.55,73.36,73.36,53338.80397989537,58.6688,58.6688,58.5172,58.5172,53338.804
2011-09-19 13:20:00,73.36,73.36,73.23,73.24,46876.60272848497,58.5172,58.5172,58.4135,58.4215,46876.6027
2011-09-19 13:25:00,73.23,73.33,73.16,73.28,95496.97404862037,58.4135,58.4933,58.3577,58.4534,95496.974
2011-09-19 13:30:00,73.29,73.39,73.25,73.38,118576.26423222896,58.4614,58.5412,58.4295,58.5332,118576.2642
2011-09-19 13:35:00,73.38,73.41,73.32,73.36,13026.977125859064,58.5332,58.5571,58.4853,58.5172,13026.9771
2011-09-19 13:40:00,73.37,73.42,73.32,73.37,7385.372858754744,58.5252,58.5651,58.4853,58.5252,7385.3729
2011-09-19 13:45:00,73.35,73.39,73.27,73.27,7180.223612678223,58.5093,58.5412,58.4455,58.4455,7180.2236
2011-09-19 13:50:00,73.25,73.28,73.17,73.21,13744.999487126885,58.4295,58.4534,58.3657,58.3976,13744.9995
2011-09-19 13:55:00,73.21,73.25,73.19,73.21,10257.462303826032,58.3976,58.4295,58.3816,58.3976,10257.4623
2011-09-19 14:00:00,73.21,73.21,73.17,73.19,14975.894963586008,58.3976,58.3976,58.3657,58.3816,14975.895
2011-09-19 14:05:00,73.19,73.5,73.19,73.41,24207.61103702944,58.3816,58.6289,58.3816,58.5571,24207.611
2011-09-19 14:10:00,73.4,73.49,73.4,73.45,18566.00676992512,58.5492,58.6209,58.5492,58.589,18566.0068
2011-09-19 14:15:00,73.45,73.55,73.44,73.48,23899.887167914658,58.589,58.6688,58.5811,58.613,23899.8872
2011-09-19 14:20:00,73.46,73.48,73.34,73.34,14565.596471432968,58.597,58.613,58.5013,58.5013,14565.5965
2011-09-19 14:25:00,73.34,73.39,73.26,73.28,21540.670838034668,58.5013,58.5412,58.4375,58.4534,21540.6708
2011-09-19 14:30:00,73.28,73.48,73.27,73.44,19489.17837726946,58.4534,58.613,58.4455,58.5811,19489.1784
2011-09-19 14:35:00,73.42,73.54,73.4,73.51,14257.872602318186,58.5651,58.6608,58.5492,58.6369,14257.8726
2011-09-19 14:40:00,73.52,73.54,73.44,73.46,18053.13365473381,58.6449,58.6608,58.5811,58.597,18053.1337
2011-09-19 14:45:00,73.47,73.47,73.36,73.46,10872.910042055595,58.605,58.605,58.5172,58.597,10872.91
2011-09-19 14:50:00,73.47,73.56,73.42,73.44,9026.566827366907,58.605,58.6768,58.5651,58.5811,9026.5668
2011-09-19 14:55:00,73.44,73.44,73.36,73.36,9129.14145040517,58.5811,58.5811,58.5172,58.5172,9129.1415
2011-09-19 15:00:00,73.38,73.5,73.36,73.43,10770.335419017334,58.5332,58.6289,58.5172,58.5731,10770.3354
2011-09-19 15:05:00,73.43,73.45,73.38,73.42,8923.992204328648,58.5731,58.589,58.5332,58.5651,8923.9922
2011-09-19 15:10:00,73.43,73.71,73.43,73.68,75392.34793312135,58.5731,58.7964,58.5731,58.7725,75392.3479
2011-09-19 15:15:00,73.67,73.96,73.64,73.78,53543.95322597189,58.7645,58.9958,58.7406,58.8523,53543.9532
2011-09-19 15:20:00,73.79,74.03,73.76,73.86,23181.86480664684,58.8602,59.0517,58.8363,58.9161,23181.8648
2011-09-19 15:25:00,73.85,73.88,73.71,73.82,36413.991178582415,58.9081,58.932,58.7964,58.8842,36413.9912
2011-09-19 15:30:00,73.84,73.94,73.83,73.88,46363.72961329367,58.9001,58.9799,58.8921,58.932,46363.7296
2011-09-19 15:35:00,73.88,73.94,73.8,73.81,26053.954251718125,58.932,58.9799,58.8682,58.8762,26053.9543
2011-09-19 15:40:00,73.81,73.9,73.74,73.88,40619.55072315109,58.8762,58.948,58.8204,58.932,40619.5507
2011-09-19 15:45:00,73.88,73.92,73.7,73.77,29746.64068109549,58.932,58.9639,58.7885,58.8443,29746.6407
2011-09-19 15:50:00,73.79,73.84,73.67,73.72,41850.44619961022,58.8602,58.9001,58.7645,58.8044,41850.4462
2011-09-19 15:55:00,73.73,73.83,73.61,73.63,103497.79464560468,58.8124,58.8921,58.7167,58.7326,103497.7946
2011-09-20 09:30:00,74.13,74.51,74.13,74.42,32003.282387937223,59.1315,59.4346,59.1315,59.3628,32003.2824
2011-09-20 09:35:00,74.46,74.46,74.18,74.18,49133.2444353267,59.3947,59.3947,59.1713,59.1713,49133.2444
2011-09-20 09:40:00,74.2,74.24,74.07,74.08,17950.559031695557,59.1873,59.2192,59.0836,59.0916,17950.559
2011-09-20 09:45:00,74.08,74.09,73.97,74.08,19899.476869422502,59.0916,59.0995,59.0038,59.0916,19899.4769
2011-09-20 09:50:00,74.09,74.14,73.99,74.04,73751.15396450918,59.0995,59.1394,59.0198,59.0597,73751.154
2011-09-20 09:55:00,74.03,74.03,73.8,73.94,25643.65575956508,59.0517,59.0517,58.8682,58.9799,25643.6558
2011-09-20 10:00:00,73.92,74.12,73.91,74.04,50056.41604267104,58.9639,59.1235,58.956,59.0597,50056.416
2011-09-20 10:05:00,74.05,74.09,73.95,73.99,30977.53615755462,59.0676,59.0995,58.9879,59.0198,30977.5362
2011-09-20 10:10:00,73.99,74.1,73.93,74.09,57544.363524464046,59.0198,59.1075,58.9719,59.0995,57544.3635
2011-09-20 10:15:00,74.09,74.12,74.01,74.05,45030.259513796285,59.0995,59.1235,59.0357,59.0676,45030.2595
2011-09-20 10:20:00,74.06,74.1,73.97,74.07,25130.78264437378,59.0756,59.1075,59.0038,59.0836,25130.7826
2011-09-20 10:25:00,74.08,74.1,74.01,74.04,31798.1331418607,59.0916,59.1075,59.0357,59.0597,31798.1331
2011-09-20 10:30:00,74.04,74.1,73.99,74.09,22053.54395322597,59.0597,59.1075,59.0198,59.0995,22053.544
2011-09-20 10:35:00,74.1,74.3,74.1,74.27,30977.53615755462,59.1075,59.2671,59.1075,59.2431,30977.5362
2011-09-20 10:40:00,74.28,74.44,74.28,74.4,31387.83464970766,59.2511,59.3787,59.2511,59.3468,31387.8346
2011-09-20 10:45:00,74.4,74.4,74.33,74.36,22361.26782234076,59.3468,59.3468,59.291,59.3149,22361.2678
2011-09-20 10:50:00,74.36,74.38,74.29,74.36,17027.387424351215,59.3149,59.3309,59.2591,59.3149,17027.3874
2011-09-20 10:55:00,74.36,74.49,74.31,74.49,31182.68540363114,59.3149,59.4186,59.275,59.4186,31182.6854
2011-09-20 11:00:00,74.49,74.64,74.43,74.64,27182.275105138982,59.4186,59.5383,59.3708,59.5383,27182.2751
2011-09-20 11:05:00,74.64,74.75,74.61,74.71,25643.65575956508,59.5383,59.626,59.5143,59.5941,25643.6558
2011-09-20 11:10:00,74.79,74.98,74.77,74.92,38465.48363934762,59.6579,59.8095,59.642,59.7616,38465.4836
2011-09-20 11:15:00,74.92,75.03,74.84,74.84,18155.70827777208,59.7616,59.8494,59.6978,59.6978,18155.7083
2011-09-20 11:20:00,74.84,74.91,74.75,74.91,11385.783157246897,59.6978,59.7536,59.626,59.7536,11385.7832
2011-09-20 11:25:00,74.92,74.92,74.79,74.81,20822.648476766848,59.7616,59.7616,59.6579,59.6739,20822.6485
2011-09-20 11:30:00,74.81,74.86,74.74,74.85,19694.327623345984,59.6739,59.7138,59.618,59.7058,19694.3276
2011-09-20 11:35:00,74.85,74.87,74.73,74.76,12001.23089547646,59.7058,59.7217,59.6101,59.634,12001.2309
2011-09-20 11:40:00,74.77,74.82,74.73,74.77,17335.111293465994,59.642,59.6818,59.6101,59.642,17335.1113
2011-09-20 11:45:00,74.77,74.77,74.73,74.74,11385.783157246897,59.642,59.642,59.6101,59.618,11385.7832
2011-09-20 11:50:00,74.75,74.75,74.66,74.75,12103.80551851472,59.626,59.626,59.5542,59.626,12103.8055
2011-09-20 11:55:00,74.75,74.75,74.65,74.67,25746.230382603346,59.626,59.626,59.5462,59.5622,25746.2304
2011-09-20 12:00:00,74.68,74.68,74.59,74.61,13847.574110165144,59.5702,59.5702,59.4984,59.5143,13847.5741
2011-09-20 12:05:00,74.62,74.63,74.46,74.55,13437.275618012103,59.5223,59.5303,59.3947,59.4665,13437.2756
2011-09-20 12:10:00,74.56,74.58,74.46,74.51,16206.790440045132,59.4745,59.4904,59.3947,59.4346,16206.7904
2011-09-20 12:15:00,74.49,74.51,74.43,74.43,29028.61831982768,59.4186,59.4346,59.3708,59.3708,29028.6183
2011-09-20 12:20:00,74.43,74.49,74.43,74.47,16206.790440045132,59.3708,59.4186,59.3708,59.4027,16206.7904
2011-09-20 12:25:00,74.46,74.49,74.46,74.46,19796.902246384245,59.3947,59.4186,59.3947,59.3947,19796.9022
2011-09-20 12:30:00,74.46,74.47,74.44,74.46,25643.65575956508,59.3947,59.4027,59.3787,59.3947,25643.6558
2011-09-20 12:35:00,74.46,74.47,74.32,74.37,14155.297979279923,59.3947,59.4027,59.283,59.3229,14155.298
2011-09-20 12:40:00,74.36,74.4,74.3,74.36,17642.835162580777,59.3149,59.3468,59.2671,59.3149,17642.8352
2011-09-20 12:45:00,74.37,74.39,74.36,74.38,13642.424864088624,59.3229,59.3388,59.3149,59.3309,13642.4249
2011-09-20 12:50:00,74.38,74.53,74.38,74.52,23079.290183608573,59.3309,59.4505,59.3309,59.4425,23079.2902
2011-09-20 12:55:00,74.52,74.52,74.45,74.51,16206.790440045132,59.4425,59.4425,59.3867,59.4346,16206.7904
2011-09-20 13:00:00,74.51,74.53,74.49,74.53,17642.835162580777,59.4346,59.4505,59.4186,59.4505,17642.8352
2011-09-20 13:05:00,74.52,74.53,74.48,74.53,9334.29069648169,59.4425,59.4505,59.4106,59.4505,9334.2907
2011-09-20 13:10:00,74.53,74.6,74.53,74.59,19181.45450815468,59.4505,59.5064,59.4505,59.4984,19181.4545
2011-09-20 13:15:00,74.59,74.68,74.57,74.61,11590.932403323415,59.4984,59.5702,59.4824,59.5143,11590.9324
2011-09-20 13:20:00,74.62,74.64,74.54,74.58,15591.34270181557,59.5223,59.5383,59.4585,59.4904,15591.3427
2011-09-20 13:25:00,74.57,74.58,74.54,74.54,14463.021848394706,59.4824,59.4904,59.4585,59.4585,14463.0218
2011-09-20 13:30:00,74.52,74.55,74.47,74.53,26874.551236024206,59.4425,59.4665,59.4027,59.4505,26874.5512
2011-09-20 13:35:00,74.53,74.59,74.49,74.5,17642.835162580777,59.4505,59.4984,59.4186,59.4266,17642.8352
2011-09-20 13:40:00,74.49,74.5,74.41,74.46,13539.850241050364,59.4186,59.4266,59.3548,59.3947,13539.8502
2011-09-20 13:45:00,74.45,74.5,74.41,74.46,21130.372345881628,59.3867,59.4266,59.3548,59.3947,21130.3723
2011-09-20 13:50:00,74.46,74.46,74.34,74.37,21950.969330187712,59.3947,59.3947,59.299,59.3229,21950.9693
2011-09-20 13:55:00,74.38,74.42,74.29,74.29,19489.17837726946,59.3309,59.3628,59.2591,59.2591,19489.1784
2011-09-20 14:00:00,74.3,74.3,74.08,74.13,34054.77484870243,59.2671,59.2671,59.0916,59.1315,34054.7748
2011-09-20 14:05:00,74.14,74.38,74.12,74.38,19386.6037542312,59.1394,59.3309,59.1235,59.3309,19386.6038
2011-09-20 14:10:00,74.39,74.48,74.39,74.45,19181.45450815468,59.3388,59.4106,59.3388,59.3867,19181.4545
2011-09-20 14:15:00,74.46,74.48,74.38,74.38,17232.536670427737,59.3947,59.4106,59.3309,59.3309,17232.5367
2011-09-20 14:20:00,74.37,74.4,74.34,74.39,14873.320340547749,59.3229,59.3468,59.299,59.3388,14873.3203
2011-09-20 14:25:00,74.38,74.45,74.35,74.42,8308.544466099087,59.3309,59.3867,59.3069,59.3628,8308.5445
2011-09-20 14:30:00,74.41,74.47,74.28,74.32,38875.782131500666,59.3548,59.4027,59.2511,59.283,38875.7821
2011-09-20 14:35:00,74.32,74.37,74.27,74.35,10770.335419017334,59.283,59.3229,59.2431,59.3069,10770.3354
2011-09-20 14:40:00,74.36,74.39,74.23,74.32,13437.275618012103,59.3149,59.3388,59.2112,59.283,13437.2756
2011-09-20 14:45:00,74.33,74.39,74.23,74.38,16309.365063083393,59.291,59.3388,59.2112,59.3309,16309.3651
2011-09-20 14:50:00,74.38,74.44,74.3,74.44,19694.327623345984,59.3309,59.3787,59.2671,59.3787,19694.3276
2011-09-20 14:55:00,74.45,74.48,74.38,74.4,23694.737921838136,59.3867,59.4106,59.3309,59.3468,23694.7379
2011-09-20 15:00:00,74.39,74.45,74.18,74.2,32208.431634013745,59.3388,59.3867,59.1713,59.1873,32208.4316
2011-09-20 15:05:00,74.2,74.2,74.04,74.05,31080.11078059288,59.1873,59.1873,59.0597,59.0676,31080.1108
2011-09-20 15:10:00,74.05,74.13,74.02,74.03,24720.48415222074,59.0676,59.1315,59.0437,59.0517,24720.4842
2011-09-20 15:15:00,74.03,74.11,73.99,74.05,15693.91732485383,59.0517,59.1155,59.0198,59.0676,15693.9173
2011-09-20 15:20:00,74.03,74.11,74.02,74.02,27797.72284336855,59.0517,59.1155,59.0437,59.0437,27797.7228
2011-09-20 15:25:00,74.03,74.09,73.99,74.03,19694.327623345984,59.0517,59.0995,59.0198,59.0517,19694.3276
2011-09-20 15:30:00,74.02,74.08,73.98,73.99,23489.588675761617,59.0437,59.0916,59.0118,59.0198,23489.5887
2011-09-20 15:35:00,73.99,74.0,73.91,73.93,27284.849728177247,59.0198,59.0278,58.956,58.9719,27284.8497
2011-09-20 15:40:00,73.92,73.96,73.67,73.67,33849.62560262591,58.9639,58.9958,58.7645,58.7645,33849.6256
2011-09-20 15:45:00,73.68,73.68,73.55,73.62,48517.79669709714,58.7725,58.7725,58.6688,58.7246,48517.7967
2011-09-20 15:50:00,73.61,73.65,73.52,73.55,60211.30372345881,58.7167,58.7486,58.6449,58.6688,60211.3037
2011-09-20 15:55:00,73.56,73.6,73.48,73.55,88624.47430505692,58.6768,58.7087,58.613,58.6688,88624.4743
2011-09-21 09:30:00,73.41,73.75,73.26,73.38,39491.22986973023,58.5571,58.8283,58.4375,58.5332,39491.2299
2011-09-21 09:35:00,73.44,73.56,73.12,73.23,25130.78264437378,58.5811,58.6768,58.3258,58.4135,25130.7826
2011-09-21 09:40:00,73.23,73.26,73.13,73.23,12001.23089547646,58.4135,58.4375,58.3338,58.4135,12001.2309
2011-09-21 09:45:00,73.23,73.39,73.15,73.24,11180.633911170376,58.4135,58.5412,58.3497,58.4215,11180.6339
2011-09-21 09:50:00,73.18,73.2,72.86,73.01,15693.91732485383,58.3737,58.3896,58.1184,58.2381,15693.9173
2011-09-21 09:55:00,73.0,73.12,72.95,73.06,11488.357780285158,58.2301,58.3258,58.1902,58.2779,11488.3578
2011-09-21 10:00:00,73.02,73.19,72.77,72.78,39080.93137757719,58.246,58.3816,58.0466,58.0546,39080.9314
2011-09-21 10:05:00,72.77,72.79,72.53,72.53,48107.498204944095,58.0466,58.0626,57.8552,57.8552,48107.4982
2011-09-21 10:10:00,72.52,72.63,72.43,72.6,29233.767565904192,57.8472,57.9349,57.7754,57.911,29233.7676
2011-09-21 10:15:00,72.62,72.82,72.55,72.82,23079.290183608573,57.927,58.0865,57.8711,58.0865,23079.2902
2011-09-21 10:20:00,72.75,72.96,72.66,72.95,37029.43891681198,58.0307,58.1982,57.9589,58.1902,37029.4389
2011-09-21 10:25:00,72.96,72.96,72.87,72.93,15181.044209662528,58.1982,58.1982,58.1264,58.1742,15181.0442
2011-09-21 10:30:00,72.96,72.99,72.87,72.9,17540.260539542516,58.1982,58.2221,58.1264,58.1503,17540.2605
2011-09-21 10:35:00,72.92,72.92,72.77,72.84,14155.297979279923,58.1663,58.1663,58.0466,58.1025,14155.298
2011-09-21 10:40:00,72.87,72.97,72.83,72.96,14770.745717509488,58.1264,58.2062,58.0945,58.1982,14770.7457
2011-09-21 10:45:00,72.94,72.98,72.81,72.83,26771.976612985945,58.1822,58.2141,58.0785,58.0945,26771.9766
2011-09-21 10:50:00,72.8,72.88,72.76,72.81,11693.507026361678,58.0705,58.1344,58.0386,58.0785,11693.507
2011-09-21 10:55:00,72.78,72.78,72.5,72.63,39491.22986973023,58.0546,58.0546,57.8312,57.9349,39491.2299
2011-09-21 11:00:00,72.62,72.95,72.59,72.94,21335.52159195815,57.927,58.1902,57.903,58.1822,21335.5216
2011-09-21 11:05:00,72.93,72.94,72.77,72.77,6872.499743563442,58.1742,58.1822,58.0466,58.0466,6872.4997
2011-09-21 11:10:00,72.77,72.88,72.77,72.82,16001.641193968611,58.0466,58.1344,58.0466,58.0865,16001.6412
2011-09-21 11:15:00,72.82,72.82,72.64,72.72,6872.499743563442,58.0865,58.0865,57.9429,58.0067,6872.4997
2011-09-21 11:20:00,72.72,72.73,72.64,72.65,10052.313057749512,58.0067,58.0147,57.9429,57.9509,10052.3131
2011-09-21 11:25:00,72.63,72.83,72.61,72.72,12924.402502820802,57.9349,58.0945,57.919,58.0067,12924.4025
2011-09-21 11:30:00,72.76,72.79,72.7,72.71,11180.633911170376,58.0386,58.0626,57.9908,57.9988,11180.6339
2011-09-21 11:35:00,72.7,72.72,72.61,72.61,12821.82787978254,57.9908,58.0067,57.919,57.919,12821.8279
2011-09-21 11:40:00,72.6,72.62,72.43,72.47,26156.528874756383,57.911,57.927,57.7754,57.8073,26156.5289
2011-09-21 11:45:00,72.48,72.66,72.48,72.63,191404.24658939376,57.8153,57.9589,57.8153,57.9349,191404.2466
2011-09-21 11:50:00,72.64,72.72,72.63,72.71,10770.335419017334,57.9429,58.0067,57.9349,57.9988,10770.3354
2011-09-21 11:55:00,72.69,72.74,72.64,72.7,12001.23089547646,57.9828,58.0227,57.9429,57.9908,12001.2309
2011-09-21 12:00:00,72.72,72.76,72.68,72.69,7795.671350907785,58.0067,58.0386,57.9748,57.9828,7795.6714
2011-09-21 12:05:00,72.72,72.73,72.63,72.63,12719.25325674428,58.0067,58.0147,57.9349,57.9349,12719.2533
2011-09-21 12:10:00,72.63,72.67,72.61,72.64,21438.09621499641,57.9349,57.9668,57.919,57.9429,21438.0962
2011-09-21 12:15:00,72.65,72.74,72.65,72.72,11385.783157246897,57.9509,58.0227,57.9509,58.0067,11385.7832
2011-09-21 12:20:00,72.73,72.85,72.73,72.85,67801.82582829008,58.0147,58.1104,58.0147,58.1104,67801.8258
2011-09-21 12:25:00,72.86,72.87,72.73,72.76,67596.67658221356,58.1184,58.1264,58.0147,58.0386,67596.6766
2011-09-21 12:30:00,72.77,72.92,72.76,72.84,37644.88665504154,58.0466,58.1663,58.0386,58.1025,37644.8867
2011-09-21 12:35:00,72.84,72.89,72.8,72.82,40722.12534618935,58.1025,58.1423,58.0705,58.0865,40722.1253
2011-09-21 12:40:00,72.83,72.97,72.83,72.94,20002.051492460763,58.0945,58.2062,58.0945,58.1822,20002.0515
2011-09-21 12:45:00,72.92,72.98,72.88,72.89,61031.90070776489,58.1663,58.2141,58.1344,58.1423,61031.9007
2011-09-21 12:50:00,72.9,72.98,72.84,72.94,13847.574110165144,58.1503,58.2141,58.1025,58.1822,13847.5741
2011-09-21 12:55:00,72.93,72.98,72.84,72.96,17642.835162580777,58.1742,58.2141,58.1025,58.1982,17642.8352
2011-09-21 13:00:00,72.94,73.0,72.82,72.85,34670.22258693199,58.1822,58.2301,58.0865,58.1104,34670.2226
2011-09-21 13:05:00,72.83,72.97,72.8,72.8,31285.2600266694,58.0945,58.2062,58.0705,58.0705,31285.26
2011-09-21 13:10:00,72.8,72.83,72.66,72.76,18155.70827777208,58.0705,58.0945,57.9589,58.0386,18155.7083
2011-09-21 13:15:00,72.76,72.8,72.68,72.74,13539.850241050364,58.0386,58.0705,57.9748,58.0227,13539.8502
2011-09-21 13:20:00,72.76,72.92,72.76,72.92,11796.081649399935,58.0386,58.1663,58.0386,58.1663,11796.0816
2011-09-21 13:25:00,72.95,72.98,72.9,72.93,8205.969843060826,58.1902,58.2141,58.1503,58.1742,8205.9698
2011-09-21 13:30:00,72.92,72.96,72.85,72.85,7077.648989639963,58.1663,58.1982,58.1104,58.1104,7077.649
2011-09-21 13:35:00,72.91,72.92,72.84,72.88,8308.544466099087,58.1583,58.1663,58.1025,58.1344,8308.5445
2011-09-21 13:40:00,72.91,73.0,72.89,72.93,7487.947481793004,58.1583,58.2301,58.1423,58.1742,7487.9475
2011-09-21 13:45:00,72.93,73.0,72.91,72.93,5231.305774951277,58.1742,58.2301,58.1583,58.1742,5231.3058
2011-09-21 13:50:00,72.98,73.02,72.94,73.0,4308.134167606934,58.2141,58.246,58.1822,58.2301,4308.1342
2011-09-21 13:55:00,72.98,73.01,72.92,72.92,4923.581905836496,58.2141,58.2381,58.1663,58.1663,4923.5819
2011-09-21 14:00:00,72.92,72.99,72.9,72.99,13744.999487126885,58.1663,58.2221,58.1503,58.2221,13744.9995
2011-09-21 14:05:00,72.98,73.03,72.92,73.01,10462.611549902556,58.2141,58.254,58.1663,58.2381,10462.6115
2011-09-21 14:10:00,73.01,73.02,72.87,72.88,6564.775874448661,58.2381,58.246,58.1264,58.1344,6564.7759
2011-09-21 14:15:00,72.96,72.97,72.92,72.94,3282.3879372243305,58.1982,58.2062,58.1663,58.1822,3282.3879
2011-09-21 14:20:00,72.94,73.34,72.74,72.82,32618.730126166785,58.1822,58.5013,58.0227,58.0865,32618.7301
2011-09-21 14:25:00,72.83,72.9,72.47,72.9,27695.148220330288,58.0945,58.1503,57.8073,58.1503,27695.1482
2011-09-21 14:30:00,72.84,72.99,72.72,72.75,19181.45450815468,58.1025,58.2221,58.0067,58.0307,19181.4545
2011-09-21 14:35:00,72.78,72.78,72.17,72.37,48517.79669709714,58.0546,58.0546,57.568,57.7275,48517.7967
2011-09-21 14:40:00,72.31,72.44,72.21,72.33,38875.782131500666,57.6797,57.7834,57.5999,57.6956,38875.7821
2011-09-21 14:45:00,72.29,72.49,72.23,72.47,36824.28967073546,57.6637,57.8233,57.6159,57.8073,36824.2897
2011-09-21 14:50:00,72.46,72.5,72.37,72.44,25951.379628679864,57.7993,57.8312,57.7275,57.7834,25951.3796
2011-09-21 14:55:00,72.42,72.44,72.26,72.36,25233.35726741204,57.7674,57.7834,57.6398,57.7196,25233.3573
2011-09-21 15:00:00,72.29,72.53,72.18,72.51,41337.57308441892,57.6637,57.8552,57.576,57.8392,41337.5731
2011-09-21 15:05:00,72.56,72.62,72.22,72.33,36619.14042465894,57.8791,57.927,57.6079,57.6956,36619.1404
2011-09-21 15:10:00,72.36,72.61,72.33,72.49,21130.372345881628,57.7196,57.919,57.6956,57.8233,21130.3723
2011-09-21 15:15:00,72.52,72.54,72.37,72.5,16104.215817006872,57.8472,57.8632,57.7275,57.8312,16104.2158
2011-09-21 15:20:00,72.49,72.56,72.24,72.35,16924.812801312954,57.8233,57.8791,57.6239,57.7116,16924.8128
2011-09-21 15:25:00,72.38,72.42,72.25,72.33,17950.559031695557,57.7355,57.7674,57.6318,57.6956,17950.559
2011-09-21 15:30:00,72.35,72.41,72.19,72.19,38055.185147194585,57.7116,57.7595,57.584,57.584,38055.1851
2011-09-21 15:35:00,72.19,72.42,72.1,72.14,66570.93035183096,57.584,57.7674,57.5122,57.5441,66570.9304
2011-09-21 15:40:00,72.14,72.23,72.05,72.17,47492.050466714536,57.5441,57.6159,57.4723,57.568,47492.0505
2011-09-21 15:45:00,72.18,72.37,72.17,72.19,53851.67709508667,57.576,57.7275,57.568,57.584,53851.6771
2011-09-21 15:50:00,72.17,72.19,72.04,72.15,62878.24392245359,57.568,57.584,57.4643,57.5521,62878.2439
2011-09-21 15:55:00,72.16,72.18,71.82,71.83,104215.8170068725,57.56,57.576,57.2888,57.2968,104215.817
2011-09-22 09:30:00,70.17,70.76,69.91,70.06,48825.52056621192,55.9727,56.4433,55.7653,55.8849,48825.5206
2011-09-22 09:35:00,70.08,70.42,70.03,70.4,36619.14042465894,55.9009,56.1721,55.861,56.1561,36619.1404
2011-09-22 09:40:00,70.38,70.67,70.33,70.65,50261.56528874756,56.1402,56.3715,56.1003,56.3556,50261.5653
2011-09-22 09:45:00,70.63,70.74,70.54,70.56,59903.57985434403,56.3396,56.4273,56.2678,56.2838,59903.5799
2011-09-22 09:50:00,70.57,70.61,70.37,70.49,38362.90901630936,56.2917,56.3236,56.1322,56.2279,38362.909
2011-09-22 09:55:00,70.49,70.5,70.11,70.23,47594.62508975279,56.2279,56.2359,55.9248,56.0205,47594.6251
2011-09-22 10:00:00,70.28,70.5,70.23,70.38,44004.51328341368,56.0604,56.2359,56.0205,56.1402,44004.5133
2011-09-22 10:05:00,70.41,70.77,70.29,70.76,76520.6687865422,56.1641,56.4513,56.0684,56.4433,76520.6688
2011-09-22 10:10:00,70.76,70.88,70.71,70.8,38875.782131500666,56.4433,56.539,56.4034,56.4752,38875.7821
2011-09-22 10:15:00,70.81,70.86,70.7,70.86,58262.38588573187,56.4832,56.5231,56.3954,56.5231,58262.3859
2011-09-22 10:20:00,70.87,71.05,70.83,70.89,39901.52836188327,56.531,56.6746,56.4991,56.547,39901.5284
2011-09-22 10:25:00,70.9,70.96,70.82,70.96,63083.3931685301,56.555,56.6028,56.4912,56.6028,63083.3932
2011-09-22 10:30:00,70.98,71.22,70.9,70.95,34362.49871781721,56.6188,56.8102,56.555,56.5949,34362.4987
2011-09-22 10:35:00,70.96,70.97,70.66,70.66,30362.088419325057,56.6028,56.6108,56.3635,56.3635,30362.0884
2011-09-22 10:40:00,70.67,71.06,70.67,71.06,23181.86480664684,56.3715,56.6826,56.3715,56.6826,23181.8648
2011-09-22 10:45:00,71.07,71.12,70.87,70.97,20002.051492460763,56.6906,56.7305,56.531,56.6108,20002.0515
2011-09-22 10:50:00,70.96,71.03,70.74,70.87,49030.66981228844,56.6028,56.6587,56.4273,56.531,49030.6698
2011-09-22 10:55:00,70.83,71.09,70.72,70.74,14668.171094471229,56.4991,56.7065,56.4114,56.4273,14668.1711
2011-09-22 11:00:00,70.73,70.88,70.7,70.83,24515.33490614422,56.4194,56.539,56.3954,56.4991,24515.3349
2011-09-22 11:05:00,70.78,70.88,70.68,70.71,20925.22309980511,56.4592,56.539,56.3795,56.4034,20925.2231
2011-09-22 11:10:00,70.72,70.89,70.71,70.79,25541.081136526824,56.4114,56.547,56.4034,56.4672,25541.0811
2011-09-22 11:15:00,70.8,70.9,70.76,70.88,31285.2600266694,56.4752,56.555,56.4433,56.539,31285.26
2011-09-22 11:20:00,70.87,70.99,70.75,70.96,25438.506513488563,56.531,56.6268,56.4353,56.6028,25438.5065
2011-09-22 11:25:00,70.94,70.94,70.65,70.74,34054.77484870243,56.5869,56.5869,56.3556,56.4273,34054.7748
2011-09-22 11:30:00,70.75,71.1,70.74,71.04,22771.5663144938,56.4353,56.7145,56.4273,56.6666,22771.5663
2011-09-22 11:35:00,71.04,71.19,70.98,71.17,44004.51328341368,56.6666,56.7863,56.6188,56.7703,44004.5133
2011-09-22 11:40:00,71.13,71.15,70.91,71.12,21848.39470714945,56.7384,56.7544,56.5629,56.7305,21848.3947
2011-09-22 11:45:00,71.13,71.25,71.07,71.16,33336.752487434605,56.7384,56.8342,56.6906,56.7624,33336.7525
2011-09-22 11:50:00,71.12,71.19,70.95,70.98,30772.386911478097,56.7305,56.7863,56.5949,56.6188,30772.3869
2011-09-22 11:55:00,70.98,71.1,70.9,70.9,33747.05097958765,56.6188,56.7145,56.555,56.555,33747.051
2011-09-22 12:00:00,70.9,71.01,70.84,70.85,38773.2075084624,56.555,56.6427,56.5071,56.5151,38773.2075
2011-09-22 12:05:00,70.85,70.91,70.78,70.91,50979.58765001538,56.5151,56.5629,56.4592,56.5629,50979.5877
2011-09-22 12:10:00,70.91,70.96,70.88,70.95,50979.58765001538,56.5629,56.6028,56.539,56.5949,50979.5877
2011-09-22 12:15:00,70.94,70.95,70.8,70.85,33747.05097958765,56.5869,56.5949,56.4752,56.5151,33747.051
2011-09-22 12:20:00,70.85,70.98,70.77,70.93,38055.185147194585,56.5151,56.6188,56.4513,56.5789,38055.1851
2011-09-22 12:25:00,70.92,70.97,70.83,70.9,36619.14042465894,56.5709,56.6108,56.4991,56.555,36619.1404
2011-09-22 12:30:00,70.88,71.23,70.88,71.15,18976.30526207816,56.539,56.8182,56.539,56.7544,18976.3053
2011-09-22 12:35:00,71.17,71.18,70.95,71.03,23181.86480664684,56.7703,56.7783,56.5949,56.6587,23181.8648
2011-09-22 12:40:00,71.02,71.09,70.89,70.92,22258.69319930249,56.6507,56.7065,56.547,56.5709,22258.6932
2011-09-22 12:45:00,70.92,71.06,70.88,71.05,21540.670838034668,56.5709,56.6826,56.539,56.6746,21540.6708
2011-09-22 12:50:00,71.05,71.09,70.9,70.92,23489.588675761617,56.6746,56.7065,56.555,56.5709,23489.5887
2011-09-22 12:55:00,70.93,70.94,70.88,70.9,22463.84244537901,56.5789,56.5869,56.539,56.555,22463.8424
2011-09-22 13:00:00,70.91,70.96,70.81,70.91,24515.33490614422,56.5629,56.6028,56.4832,56.5629,24515.3349
2011-09-22 13:05:00,70.9,70.93,70.8,70.84,13950.148733203405,56.555,56.5789,56.4752,56.5071,13950.1487
2011-09-22 13:10:00,70.82,70.88,70.82,70.86,9026.566827366907,56.4912,56.539,56.4912,56.5231,9026.5668
2011-09-22 13:15:00,70.85,70.95,70.84,70.89,14463.021848394706,56.5151,56.5949,56.5071,56.547,14463.0218
2011-09-22 13:20:00,70.89,70.89,70.77,70.79,17232.536670427737,56.547,56.547,56.4513,56.4672,17232.5367
2011-09-22 13:25:00,70.79,70.96,70.75,70.88,28618.31982767464,56.4672,56.6028,56.4353,56.539,28618.3198
2011-09-22 13:30:00,70.87,70.97,70.76,70.93,34567.64796389373,56.531,56.6108,56.4433,56.5789,34567.648
2011-09-22 13:35:00,70.92,70.95,70.79,70.94,33336.752487434605,56.5709,56.5949,56.4672,56.5869,33336.7525
2011-09-22 13:40:00,70.92,70.98,70.78,70.81,33029.028618319826,56.5709,56.6188,56.4592,56.4832,33029.0286
2011-09-22 13:45:00,70.8,70.92,70.75,70.85,34465.07334085547,56.4752,56.5709,56.4353,56.5151,34465.0733
2011-09-22 13:50:00,70.85,70.88,70.71,70.73,18566.00676992512,56.5151,56.539,56.4034,56.4194,18566.0068
2011-09-22 13:55:00,70.73,70.8,70.64,70.64,86060.10872910042,56.4194,56.4752,56.3476,56.3476,86060.1087
2011-09-22 14:00:00,70.65,70.85,70.65,70.84,61544.7738229562,56.3556,56.5151,56.3556,56.5071,61544.7738
2011-09-22 14:05:00,70.85,70.99,70.81,70.98,31182.68540363114,56.5151,56.6268,56.4832,56.6188,31182.6854
2011-09-22 14:10:00,70.94,70.96,70.84,70.88,63083.3931685301,56.5869,56.6028,56.5071,56.539,63083.3932
2011-09-22 14:15:00,70.88,70.96,70.73,70.85,44825.11026771976,56.539,56.6028,56.4194,56.5151,44825.1103
2011-09-22 14:20:00,70.84,71.52,70.84,71.32,38875.782131500666,56.5071,57.0495,56.5071,56.89,38875.7821
2011-09-22 14:25:00,71.36,71.61,71.18,71.36,39286.0806236537,56.9219,57.1213,56.7783,56.9219,39286.0806
2011-09-22 14:30:00,71.27,71.35,71.08,71.21,32413.580880090263,56.8501,56.9139,56.6986,56.8022,32413.5809
2011-09-22 14:35:00,71.19,71.4,71.17,71.2,54364.55021027797,56.7863,56.9538,56.7703,56.7943,54364.5502
2011-09-22 14:40:00,71.19,71.53,71.15,71.41,27387.424351215508,56.7863,57.0575,56.7544,56.9618,27387.4244
2011-09-22 14:45:00,71.36,71.48,71.3,71.31,22771.5663144938,56.9219,57.0176,56.874,56.882,22771.5663
2011-09-22 14:50:00,71.32,71.34,71.17,71.29,31080.11078059288,56.89,56.9059,56.7703,56.8661,31080.1108
2011-09-22 14:55:00,71.3,71.32,71.17,71.19,26156.528874756383,56.874,56.89,56.7703,56.7863,26156.5289
2011-09-22 15:00:00,71.17,71.25,71.04,71.06,35695.96881731459,56.7703,56.8342,56.6666,56.6826,35695.9688
2011-09-22 15:05:00,71.06,71.22,70.99,71.21,29336.342188942454,56.6826,56.8102,56.6268,56.8022,29336.3422
2011-09-22 15:10:00,71.22,71.25,71.1,71.14,24310.1856600677,56.8102,56.8342,56.7145,56.7464,24310.1857
2011-09-22 15:15:00,71.15,71.22,71.11,71.11,22771.5663144938,56.7544,56.8102,56.7225,56.7225,22771.5663
2011-09-22 15:20:00,71.1,71.1,70.87,70.94,55390.296440660575,56.7145,56.7145,56.531,56.5869,55390.2964
2011-09-22 15:25:00,70.94,71.07,70.88,71.01,26464.25274387117,56.5869,56.6906,56.539,56.6427,26464.2527
2011-09-22 15:30:00,71.02,71.26,70.99,71.07,34259.92409477895,56.6507,56.8421,56.6268,56.6906,34259.9241
2011-09-22 15:35:00,71.08,71.32,70.97,71.32,81033.95220022566,56.6986,56.89,56.6108,56.89,81033.9522
2011-09-22 15:40:00,71.32,71.52,71.12,71.28,50877.013026977125,56.89,57.0495,56.7305,56.8581,50877.013
2011-09-22 15:45:00,71.29,71.85,71.2,71.67,84726.63862960304,56.8661,57.3128,56.7943,57.1692,84726.6386
2011-09-22 15:50:00,71.64,71.7,71.48,71.53,105446.71248333162,57.1452,57.1931,57.0176,57.0575,105446.7125
2011-09-22 15:55:00,71.56,71.89,71.5,71.64,124012.71925325674,57.0814,57.3447,57.0336,57.1452,124012.7193
2011-09-23 09:30:00,71.17,71.4,70.85,71.27,42260.744691763255,56.7703,56.9538,56.5151,56.8501,42260.7447
2011-09-23 09:35:00,71.33,71.58,71.27,71.51,36208.84193250589,56.898,57.0974,56.8501,57.0415,36208.8419
2011-09-23 09:40:00,71.54,71.77,71.37,71.67,19796.902246384245,57.0655,57.2489,56.9299,57.1692,19796.9022
2011-09-23 09:45:00,71.67,71.77,71.37,71.46,20104.626115499024,57.1692,57.2489,56.9299,57.0017,20104.6261
2011-09-23 09:50:00,71.34,71.72,71.29,71.7,15796.491947892093,56.9059,57.2091,56.8661,57.1931,15796.4919
2011-09-23 09:55:00,71.7,71.77,71.59,71.65,26771.976612985945,57.1931,57.2489,57.1054,57.1532,26771.9766
2011-09-23 10:00:00,71.65,71.86,71.48,71.49,37234.588162888496,57.1532,57.3207,57.0176,57.0256,37234.5882
2011-09-23 10:05:00,71.49,71.56,71.22,71.43,21335.52159195815,57.0256,57.0814,56.8102,56.9777,21335.5216
2011-09-23 10:10:00,71.44,71.59,71.21,71.25,17437.685916504255,56.9857,57.1054,56.8022,56.8342,17437.6859
2011-09-23 10:15:00,71.2,71.34,71.13,71.18,21130.372345881628,56.7943,56.9059,56.7384,56.7783,21130.3723
2011-09-23 10:20:00,71.18,71.36,71.12,71.36,25643.65575956508,56.7783,56.9219,56.7305,56.9219,25643.6558
2011-09-23 10:25:00,71.35,71.6,71.35,71.51,26053.954251718125,56.9139,57.1133,56.9139,57.0415,26053.9543
2011-09-23 10:30:00,71.52,71.67,71.47,71.48,63903.99015283619,57.0495,57.1692,57.0096,57.0176,63903.9902
2011-09-23 10:35:00,71.49,71.66,71.46,71.61,24823.058775259,57.0256,57.1612,57.0017,57.1213,24823.0588
2011-09-23 10:40:00,71.61,71.61,71.36,71.53,17745.40978561904,57.1213,57.1213,56.9219,57.0575,17745.4098
2011-09-23 10:45:00,71.55,71.91,71.5,71.91,30464.66304236332,57.0735,57.3606,57.0336,57.3606,30464.663
2011-09-23 10:50:00,71.92,71.95,71.68,71.8,16104.215817006872,57.3686,57.3925,57.1772,57.2729,16104.2158
2011-09-23 10:55:00,71.84,71.86,71.59,71.69,28413.17058159811,57.3048,57.3207,57.1054,57.1851,28413.1706
2011-09-23 11:00:00,71.68,71.7,71.48,71.51,14360.447225356444,57.1772,57.1931,57.0176,57.0415,14360.4472
2011-09-23 11:05:00,71.51,71.91,71.51,71.9,22976.71556057032,57.0415,57.3606,57.0415,57.3526,22976.7156
2011-09-23 11:10:00,71.92,71.92,71.67,71.67,16822.238178274692,57.3686,57.3686,57.1692,57.1692,16822.2382
2011-09-23 11:15:00,71.68,71.88,71.66,71.81,14668.171094471229,57.1772,57.3367,57.1612,57.2809,14668.1711
2011-09-23 11:20:00,71.84,72.06,71.84,72.06,10052.313057749512,57.3048,57.4803,57.3048,57.4803,10052.3131
2011-09-23 11:25:00,72.09,72.1,71.83,72.05,17129.962047389476,57.5042,57.5122,57.2968,57.4723,17129.962
2011-09-23 11:30:00,72.08,72.08,71.85,71.95,20822.648476766848,57.4962,57.4962,57.3128,57.3925,20822.6485
2011-09-23 11:35:00,71.96,71.96,71.77,71.88,19386.6037542312,57.4005,57.4005,57.2489,57.3367,19386.6038
2011-09-23 11:40:00,71.88,71.95,71.82,71.82,18360.8575238486,57.3367,57.3925,57.2888,57.2888,18360.8575
2011-09-23 11:45:00,71.82,71.99,71.82,71.89,14463.021848394706,57.2888,57.4244,57.2888,57.3447,14463.0218
2011-09-23 11:50:00,71.91,72.01,71.81,72.01,19386.6037542312,57.3606,57.4404,57.2809,57.4404,19386.6038
2011-09-23 11:55:00,72.01,72.25,71.96,72.24,16924.812801312954,57.4404,57.6318,57.4005,57.6239,16924.8128
2011-09-23 12:00:00,72.23,72.23,71.85,71.9,13642.424864088624,57.6159,57.6159,57.3128,57.3526,13642.4249
2011-09-23 12:05:00,71.9,72.11,71.9,72.04,14257.872602318186,57.3526,57.5202,57.3526,57.4643,14257.8726
2011-09-23 12:10:00,72.06,72.08,71.94,72.0,11283.208534208636,57.4803,57.4962,57.3845,57.4324,11283.2085
2011-09-23 12:15:00,72.01,72.15,72.01,72.13,11078.059288132115,57.4404,57.5521,57.4404,57.5361,11078.0593
2011-09-23 12:20:00,72.13,72.15,71.96,71.96,10667.760795979077,57.5361,57.5521,57.4005,57.4005,10667.7608
2011-09-23 12:25:00,71.93,72.04,71.82,71.88,21335.52159195815,57.3766,57.4643,57.2888,57.3367,21335.5216
2011-09-23 12:30:00,71.89,71.94,71.83,71.91,10154.887680787771,57.3447,57.3845,57.2968,57.3606,10154.8877
2011-09-23 12:35:00,71.9,71.91,71.76,71.83,12719.25325674428,57.3526,57.3606,57.241,57.2968,12719.2533
2011-09-23 12:40:00,71.82,71.82,71.6,71.63,24310.1856600677,57.2888,57.2888,57.1133,57.1373,24310.1857
2011-09-23 12:45:00,71.63,72.04,71.58,71.78,25130.78264437378,57.1373,57.4643,57.0974,57.2569,25130.7826
2011-09-23 12:50:00,71.77,72.05,71.77,71.96,14565.596471432968,57.2489,57.4723,57.2489,57.4005,14565.5965
2011-09-23 12:55:00,71.97,72.05,71.89,71.9,14463.021848394706,57.4085,57.4723,57.3447,57.3526,14463.0218
2011-09-23 13:00:00,71.92,72.06,71.85,72.03,17437.685916504255,57.3686,57.4803,57.3128,57.4563,17437.6859
2011-09-23 13:05:00,72.0,72.0,71.69,71.7,13539.850241050364,57.4324,57.4324,57.1851,57.1931,13539.8502
2011-09-23 13:10:00,71.71,71.96,71.7,71.92,14257.872602318186,57.2011,57.4005,57.1931,57.3686,14257.8726
2011-09-23 13:15:00,71.94,71.98,71.78,71.79,12821.82787978254,57.3845,57.4165,57.2569,57.2649,12821.8279
2011-09-23 13:20:00,71.79,71.82,71.73,71.8,10154.887680787771,57.2649,57.2888,57.217,57.2729,10154.8877
2011-09-23 13:25:00,71.8,71.94,71.76,71.78,11898.656272438198,57.2729,57.3845,57.241,57.2569,11898.6563
2011-09-23 13:30:00,71.8,72.15,71.8,71.9,40516.97610011283,57.2729,57.5521,57.2729,57.3526,40516.9761
2011-09-23 13:35:00,71.94,72.05,71.85,71.88,13437.275618012103,57.3845,57.4723,57.3128,57.3367,13437.2756
2011-09-23 13:40:00,71.85,72.13,71.83,72.13,18668.58139296338,57.3128,57.5361,57.2968,57.5361,18668.5814
2011-09-23 13:45:00,72.09,72.24,72.01,72.17,11078.059288132115,57.5042,57.6239,57.4404,57.568,11078.0593
2011-09-23 13:50:00,72.19,72.23,72.03,72.03,9744.58918863473,57.584,57.6159,57.4563,57.4563,9744.5892
2011-09-23 13:55:00,72.05,72.16,72.02,72.09,12206.38014155298,57.4723,57.56,57.4484,57.5042,12206.3801
2011-09-23 14:00:00,72.1,72.23,72.1,72.1,10770.335419017334,57.5122,57.6159,57.5122,57.5122,10770.3354
2011-09-23 14:05:00,72.09,72.18,72.03,72.07,16924.812801312954,57.5042,57.576,57.4563,57.4882,16924.8128
2011-09-23 14:10:00,72.07,72.09,71.87,71.87,13950.148733203405,57.4882,57.5042,57.3287,57.3287,13950.1487
2011-09-23 14:15:00,71.87,72.02,71.85,71.87,12924.402502820802,57.3287,57.4484,57.3128,57.3287,12924.4025
2011-09-23 14:20:00,71.86,71.89,71.71,71.75,18053.13365473381,57.3207,57.3447,57.2011,57.233,18053.1337
2011-09-23 14:25:00,71.74,71.74,71.51,71.63,27182.275105138982,57.225,57.225,57.0415,57.1373,27182.2751
2011-09-23 14:30:00,71.63,71.68,71.55,71.55,24617.90952918248,57.1373,57.1772,57.0735,57.0735,24617.9095
2011-09-23 14:35:00,71.53,71.69,71.52,71.66,9129.14145040517,57.0575,57.1851,57.0495,57.1612,9129.1415
2011-09-23 14:40:00,71.69,71.71,71.56,71.61,14975.894963586008,57.1851,57.2011,57.0814,57.1213,14975.895
2011-09-23 14:45:00,71.61,71.66,71.53,71.57,33029.028618319826,57.1213,57.1612,57.0575,57.0894,33029.0286
2011-09-23 14:50:00,71.59,71.66,71.51,71.65,15283.61883270079,57.1054,57.1612,57.0415,57.1532,15283.6188
2011-09-23 14:55:00,71.65,71.66,71.44,71.48,12411.5293876295,57.1532,57.1612,56.9857,57.0176,12411.5294
2011-09-23 15:00:00,71.49,71.71,71.49,71.49,14155.297979279923,57.0256,57.2011,57.0256,57.0256,14155.298
2011-09-23 15:05:00,71.49,71.6,71.37,71.49,24720.48415222074,57.0256,57.1133,56.9299,57.0256,24720.4842
2011-09-23 15:10:00,71.48,71.75,71.41,71.68,17950.559031695557,57.0176,57.233,56.9618,57.1772,17950.559
2011-09-23 15:15:00,71.69,71.74,71.5,71.58,22874.14093753205,57.1851,57.225,57.0336,57.0974,22874.1409
2011-09-23 15:20:00,71.57,71.69,71.53,71.66,16309.365063083393,57.0894,57.1851,57.0575,57.1612,16309.3651
2011-09-23 15:25:00,71.65,71.91,71.65,71.91,17642.835162580777,57.1532,57.3606,57.1532,57.3606,17642.8352
2011-09-23 15:30:00,71.93,71.95,71.69,71.74,21540.670838034668,57.3766,57.3925,57.1851,57.225,21540.6708
2011-09-23 15:35:00,71.74,71.96,71.74,71.86,26361.678120832905,57.225,57.4005,57.225,57.3207,26361.6781
2011-09-23 15:40:00,71.86,71.95,71.7,71.72,24925.63339829726,57.3207,57.3925,57.1931,57.2091,24925.6334
2011-09-23 15:45:00,71.69,71.76,71.61,71.66,28105.44671248333,57.1851,57.241,57.1213,57.1612,28105.4467
2011-09-23 15:50:00,71.66,71.82,71.58,71.74,27079.70048210073,57.1612,57.2888,57.0974,57.225,27079.7005
2011-09-23 15:55:00,71.75,71.93,71.75,71.85,47902.34895886757,57.233,57.3766,57.233,57.3128,47902.349
2011-09-26 09:30:00,72.18,72.39,72.08,72.29,33439.32711047287,57.576,57.7435,57.4962,57.6637,33439.3271
2011-09-26 09:35:00,72.31,72.35,72.0,72.0,21232.94696891989,57.6797,57.7116,57.4324,57.4324,21232.947
2011-09-26 09:40:00,72.04,72.39,72.01,72.34,23489.588675761617,57.4643,57.7435,57.4404,57.7036,23489.5887
2011-09-26 09:45:00,72.38,72.38,72.04,72.14,24207.61103702944,57.7355,57.7355,57.4643,57.5441,24207.611
2011-09-26 09:50:00,72.14,72.16,71.76,71.9,13437.275618012103,57.5441,57.56,57.241,57.3526,13437.2756
2011-09-26 09:55:00,71.87,71.99,71.72,71.99,11488.357780285158,57.3287,57.4244,57.2091,57.4244,11488.3578
2011-09-26 10:00:00,71.98,72.05,71.73,71.87,18873.7306390399,57.4165,57.4723,57.217,57.3287,18873.7306
2011-09-26 10:05:00,71.9,71.98,71.63,71.68,15693.91732485383,57.3526,57.4165,57.1373,57.1772,15693.9173
2011-09-26 10:10:00,71.67,71.69,71.54,71.61,8308.544466099087,57.1692,57.1851,57.0655,57.1213,8308.5445
2011-09-26 10:15:00,71.58,71.66,71.45,71.6,29131.19294286593,57.0974,57.1612,56.9937,57.1133,29131.1929
2011-09-26 10:20:00,71.6,71.66,71.53,71.65,7180.223612678223,57.1133,57.1612,57.0575,57.1532,7180.2236
2011-09-26 10:25:00,71.62,71.9,71.54,71.89,13744.999487126885,57.1293,57.3526,57.0655,57.3447,13744.9995
2011-09-26 10:30:00,71.85,71.88,71.66,71.66,15693.91732485383,57.3128,57.3367,57.1612,57.1612,15693.9173
2011-09-26 10:35:00,71.63,71.76,71.51,71.61,6564.775874448661,57.1373,57.241,57.0415,57.1213,6564.7759
2011-09-26 10:40:00,71.56,71.93,71.52,71.93,8718.842958252128,57.0814,57.3766,57.0495,57.3766,8718.843
2011-09-26 10:45:00,71.86,71.9,71.74,71.74,5333.880397989537,57.3207,57.3526,57.225,57.225,5333.8804
2011-09-26 10:50:00,71.76,72.06,71.76,72.05,10975.484665093856,57.241,57.4803,57.241,57.4723,10975.4847
2011-09-26 10:55:00,72.04,72.06,71.89,71.95,4513.283413683455,57.4643,57.4803,57.3447,57.3925,4513.2834
2011-09-26 11:00:00,71.97,72.06,71.9,72.04,7693.096727869524,57.4085,57.4803,57.3526,57.4643,7693.0967
2011-09-26 11:05:00,72.07,72.29,72.03,72.29,24823.058775259,57.4882,57.6637,57.4563,57.6637,24823.0588
2011-09-26 11:10:00,72.26,72.31,72.07,72.19,16924.812801312954,57.6398,57.6797,57.4882,57.584,16924.8128
2011-09-26 11:15:00,72.17,72.41,72.17,72.35,10154.887680787771,57.568,57.7595,57.568,57.7116,10154.8877
2011-09-26 11:20:00,72.32,72.41,72.27,72.38,8923.992204328648,57.6877,57.7595,57.6478,57.7355,8923.9922
2011-09-26 11:25:00,72.39,72.39,72.22,72.39,6769.925120525182,57.7435,57.7435,57.6079,57.7435,6769.9251
2011-09-26 11:30:00,72.4,72.4,72.17,72.31,6667.350497486921,57.7515,57.7515,57.568,57.6797,6667.3505
2011-09-26 11:35:00,72.32,72.4,72.23,72.37,7590.522104831264,57.6877,57.7515,57.6159,57.7275,7590.5221
2011-09-26 11:40:00,72.37,72.54,72.37,72.52,9539.43994255821,57.7275,57.8632,57.7275,57.8472,9539.4399
2011-09-26 11:45:00,72.53,72.54,72.43,72.51,6872.499743563442,57.8552,57.8632,57.7754,57.8392,6872.4997
2011-09-26 11:50:00,72.51,72.52,72.33,72.37,15796.491947892093,57.8392,57.8472,57.6956,57.7275,15796.4919
2011-09-26 11:55:00,72.37,72.44,72.35,72.36,18053.13365473381,57.7275,57.7834,57.7116,57.7196,18053.1337
2011-09-26 12:00:00,72.37,72.4,72.2,72.26,9334.29069648169,57.7275,57.7515,57.5919,57.6398,9334.2907
2011-09-26 12:05:00,72.23,72.35,72.22,72.31,10667.760795979077,57.6159,57.7116,57.6079,57.6797,10667.7608
2011-09-26 12:10:00,72.3,72.34,72.24,72.26,11385.783157246897,57.6717,57.7036,57.6239,57.6398,11385.7832
2011-09-26 12:15:00,72.27,72.29,72.17,72.26,12924.402502820802,57.6478,57.6637,57.568,57.6398,12924.4025
2011-09-26 12:20:00,72.27,72.27,72.07,72.13,19284.029131192943,57.6478,57.6478,57.4882,57.5361,19284.0291
2011-09-26 12:25:00,72.08,72.19,72.08,72.18,7282.798235716484,57.4962,57.584,57.4962,57.576,7282.7982
2011-09-26 12:30:00,72.2,72.25,72.13,72.15,28926.043696789413,57.5919,57.6318,57.5361,57.5521,28926.0437
2011-09-26 12:35:00,72.15,72.16,72.09,72.16,6872.499743563442,57.5521,57.56,57.5042,57.56,6872.4997
2011-09-26 12:40:00,72.11,72.16,71.98,72.01,9334.29069648169,57.5202,57.56,57.4165,57.4404,9334.2907
2011-09-26 12:45:00,71.99,72.08,71.99,72.03,4000.410298492153,57.4244,57.4962,57.4244,57.4563,4000.4103
2011-09-26 12:50:00,72.0,72.09,71.97,72.09,6359.626628372141,57.4324,57.5042,57.4085,57.5042,6359.6266
2011-09-26 12:55:00,72.02,72.16,71.99,72.12,9949.738434711251,57.4484,57.56,57.4244,57.5281,9949.7384
2011-09-26 13:00:00,72.11,72.15,71.95,72.0,7282.798235716484,57.5202,57.5521,57.3925,57.4324,7282.7982
2011-09-26 13:05:00,71.99,72.06,71.9,72.01,7180.223612678223,57.4244,57.4803,57.3526,57.4404,7180.2236
2011-09-26 13:10:00,71.99,72.02,71.82,71.82,5436.455021027798,57.4244,57.4484,57.2888,57.2888,5436.455
2011-09-26 13:15:00,71.85,71.96,71.85,71.87,3384.962560262591,57.3128,57.4005,57.3128,57.3287,3384.9626
2011-09-26 13:20:00,71.96,72.13,71.93,72.03,4205.559544568673,57.4005,57.5361,57.3766,57.4563,4205.5595
2011-09-26 13:25:00,72.07,72.1,71.97,72.01,4102.984921530413,57.4882,57.5122,57.4085,57.4404,4102.9849
2011-09-26 13:30:00,71.92,72.11,71.92,71.96,7077.648989639963,57.3686,57.5202,57.3686,57.4005,7077.649
2011-09-26 13:35:00,71.9,72.02,71.84,71.96,9436.86531951995,57.3526,57.4484,57.3048,57.4005,9436.8653
2011-09-26 13:40:00,71.99,72.05,71.85,71.91,4513.283413683455,57.4244,57.4723,57.3128,57.3606,4513.2834
2011-09-26 13:45:00,71.95,72.04,71.93,71.94,23899.887167914658,57.3925,57.4643,57.3766,57.3845,23899.8872
2011-09-26 13:50:00,71.94,71.96,71.88,71.94,21745.82008411119,57.3845,57.4005,57.3367,57.3845,21745.8201
2011-09-26 13:55:00,71.93,71.98,71.79,71.81,36516.56580162068,57.3766,57.4165,57.2649,57.2809,36516.5658
2011-09-26 14:00:00,71.82,72.11,71.76,72.06,32516.155503128524,57.2888,57.5202,57.241,57.4803,32516.1555
2011-09-26 14:05:00,72.04,72.1,71.83,71.92,16001.641193968611,57.4643,57.5122,57.2968,57.3686,16001.6412
2011-09-26 14:10:00,71.9,71.97,71.72,71.75,12103.80551851472,57.3526,57.4085,57.2091,57.233,12103.8055
2011-09-26 14:15:00,71.76,71.86,71.71,71.77,26259.103497794644,57.241,57.3207,57.2011,57.2489,26259.1035
2011-09-26 14:20:00,71.73,71.85,71.66,71.78,10975.484665093856,57.217,57.3128,57.1612,57.2569,10975.4847
2011-09-26 14:25:00,71.8,71.85,71.76,71.8,6667.350497486921,57.2729,57.3128,57.241,57.2729,6667.3505
2011-09-26 14:30:00,71.8,71.93,71.72,71.92,12821.82787978254,57.2729,57.3766,57.2091,57.3686,12821.8279
2011-09-26 14:35:00,71.96,72.02,71.83,71.92,16411.939686121652,57.4005,57.4484,57.2968,57.3686,16411.9397
2011-09-26 14:40:00,71.93,71.97,71.79,71.81,15488.76807877731,57.3766,57.4085,57.2649,57.2809,15488.7681
2011-09-26 14:45:00,71.79,71.84,71.67,71.67,13950.148733203405,57.2649,57.3048,57.1692,57.1692,13950.1487
2011-09-26 14:50:00,71.67,71.77,71.62,71.75,10872.910042055595,57.1692,57.2489,57.1293,57.233,10872.91
2011-09-26 14:55:00,71.76,71.91,71.76,71.87,18463.43214688686,57.241,57.3606,57.241,57.3287,18463.4321
2011-09-26 15:00:00,71.89,72.01,71.89,71.96,27387.424351215508,57.3447,57.4404,57.3447,57.4005,27387.4244
2011-09-26 15:05:00,71.97,72.01,71.87,71.99,29746.64068109549,57.4085,57.4404,57.3287,57.4244,29746.6407
2011-09-26 15:10:00,72.01,72.12,71.97,72.12,33952.20022566417,57.4404,57.5281,57.4085,57.5281,33952.2002
2011-09-26 15:15:00,72.1,72.17,72.03,72.13,16822.238178274692,57.5122,57.568,57.4563,57.5361,16822.2382
2011-09-26 15:20:00,72.13,72.17,72.05,72.11,13334.700994973842,57.5361,57.568,57.4723,57.5202,13334.701
2011-09-26 15:25:00,72.13,72.17,72.08,72.14,12719.25325674428,57.5361,57.568,57.4962,57.5441,12719.2533
2011-09-26 15:30:00,72.14,72.15,72.02,72.05,12514.10401066776,57.5441,57.5521,57.4484,57.4723,12514.104
2011-09-26 15:35:00,72.04,72.16,72.02,72.14,11385.783157246897,57.4643,57.56,57.4484,57.5441,11385.7832
2011-09-26 15:40:00,72.14,72.18,72.06,72.15,21745.82008411119,57.5441,57.576,57.4803,57.5521,21745.8201
2011-09-26 15:45:00,72.15,72.18,72.11,72.12,35388.24494819981,57.5521,57.576,57.5202,57.5281,35388.2449
2011-09-26 15:50:00,72.11,72.26,72.11,72.19,48722.94594317365,57.5202,57.6398,57.5202,57.584,48722.9459
2011-09-26 15:55:00,72.19,72.31,72.15,72.23,74058.87783362396,57.584,57.6797,57.5521,57.6159,74058.8778
2011-09-27 09:30:00,73.16,73.54,73.13,73.15,25951.379628679864,58.3577,58.6608,58.3338,58.3497,25951.3796
2011-09-27 09:35:00,73.2,73.52,73.18,73.51,11180.633911170376,58.3896,58.6449,58.3737,58.6369,11180.6339
2011-09-27 09:40:00,73.49,73.68,73.47,73.68,13642.424864088624,58.6209,58.7725,58.605,58.7725,13642.4249
2011-09-27 09:45:00,73.7,73.96,73.7,73.96,13744.999487126885,58.7885,58.9958,58.7885,58.9958,13744.9995
2011-09-27 09:50:00,73.96,74.33,73.96,74.21,22258.69319930249,58.9958,59.291,58.9958,59.1953,22258.6932
2011-09-27 09:55:00,74.23,74.3,74.1,74.2,13847.574110165144,59.2112,59.2671,59.1075,59.1873,13847.5741
2011-09-27 10:00:00,74.17,74.48,74.17,74.33,39491.22986973023,59.1634,59.4106,59.1634,59.291,39491.2299
2011-09-27 10:05:00,74.34,74.6,74.28,74.53,36619.14042465894,59.299,59.5064,59.2511,59.4505,36619.1404
2011-09-27 10:10:00,74.54,74.77,74.49,74.55,26053.954251718125,59.4585,59.642,59.4186,59.4665,26053.9543
2011-09-27 10:15:00,74.54,74.72,74.52,74.64,28823.469073751152,59.4585,59.6021,59.4425,59.5383,28823.4691
2011-09-27 10:20:00,74.69,74.75,74.62,74.75,9436.86531951995,59.5781,59.626,59.5223,59.626,9436.8653
2011-09-27 10:25:00,74.72,75.03,74.7,74.98,18053.13365473381,59.6021,59.8494,59.5861,59.8095,18053.1337
2011-09-27 10:30:00,75.01,75.1,74.8,74.83,16104.215817006872,59.8334,59.9052,59.6659,59.6898,16104.2158
2011-09-27 10:35:00,74.85,74.97,74.75,74.78,16719.663555236435,59.7058,59.8015,59.626,59.6499,16719.6636
2011-09-27 10:40:00,74.78,74.84,74.66,74.71,18463.43214688686,59.6499,59.6978,59.5542,59.5941,18463.4321
2011-09-27 10:45:00,74.68,74.94,74.6,74.93,18053.13365473381,59.5702,59.7776,59.5064,59.7696,18053.1337
2011-09-27 10:50:00,75.0,75.16,74.96,75.05,19489.17837726946,59.8254,59.9531,59.7935,59.8653,19489.1784
2011-09-27 10:55:00,75.04,75.28,75.03,75.26,17540.260539542516,59.8573,60.0488,59.8494,60.0328,17540.2605
2011-09-27 11:00:00,75.25,75.26,74.98,74.99,15078.46958662427,60.0248,60.0328,59.8095,59.8174,15078.4696
2011-09-27 11:05:00,75.01,75.01,74.87,74.9,8616.268335213868,59.8334,59.8334,59.7217,59.7457,8616.2683
2011-09-27 11:10:00,74.9,74.95,74.8,74.81,8616.268335213868,59.7457,59.7855,59.6659,59.6739,8616.2683
2011-09-27 11:15:00,74.84,74.87,74.78,74.86,6359.626628372141,59.6978,59.7217,59.6499,59.7138,6359.6266
2011-09-27 11:20:00,74.87,74.93,74.79,74.83,19899.476869422502,59.7217,59.7696,59.6579,59.6898,19899.4769
2011-09-27 11:25:00,74.85,74.97,74.81,74.84,14770.745717509488,59.7058,59.8015,59.6739,59.6978,14770.7457
2011-09-27 11:30:00,74.83,74.88,74.76,74.86,13437.275618012103,59.6898,59.7297,59.634,59.7138,13437.2756
2011-09-27 11:35:00,74.85,74.85,74.77,74.82,6051.902759257359,59.7058,59.7058,59.642,59.6818,6051.9028
2011-09-27 11:40:00,74.82,74.84,74.72,74.72,15899.06657093035,59.6818,59.6978,59.6021,59.6021,15899.0666
2011-09-27 11:45:00,74.74,74.78,74.65,74.68,15488.76807877731,59.618,59.6499,59.5462,59.5702,15488.7681
2011-09-27 11:50:00,74.69,74.71,74.6,74.6,18258.28290081034,59.5781,59.5941,59.5064,59.5064,18258.2829
2011-09-27 11:55:00,74.6,74.71,74.58,74.62,19489.17837726946,59.5064,59.5941,59.4904,59.5223,19489.1784
2011-09-27 12:00:00,74.62,74.69,74.61,74.66,12001.23089547646,59.5223,59.5781,59.5143,59.5542,12001.2309
2011-09-27 12:05:00,74.67,74.81,74.67,74.81,6564.775874448661,59.5622,59.6739,59.5622,59.6739,6564.7759
2011-09-27 12:10:00,74.81,74.9,74.78,74.83,12616.67863370602,59.6739,59.7457,59.6499,59.6898,12616.6786
2011-09-27 12:15:00,74.81,74.85,74.7,74.73,8411.119089137346,59.6739,59.7058,59.5861,59.6101,8411.1191
2011-09-27 12:20:00,74.72,74.84,74.72,74.77,7385.372858754744,59.6021,59.6978,59.6021,59.642,7385.3729
2011-09-27 12:25:00,74.77,74.82,74.75,74.75,4205.559544568673,59.642,59.6818,59.626,59.626,4205.5595
2011-09-27 12:30:00,74.76,74.77,74.68,74.69,12924.402502820802,59.634,59.642,59.5702,59.5781,12924.4025
2011-09-27 12:35:00,74.71,74.77,74.68,74.73,8000.820596984306,59.5941,59.642,59.5702,59.6101,8000.8206
2011-09-27 12:40:00,74.72,74.75,74.69,74.72,2769.514822033029,59.6021,59.626,59.5781,59.6021,2769.5148
2011-09-27 12:45:00,74.74,74.77,74.72,74.77,6769.925120525182,59.618,59.642,59.6021,59.642,6769.9251
2011-09-27 12:50:00,74.77,74.8,74.75,74.77,4923.581905836496,59.642,59.6659,59.626,59.642,4923.5819
2011-09-27 12:55:00,74.79,74.81,74.72,74.72,3179.8133141860703,59.6579,59.6739,59.6021,59.6021,3179.8133
2011-09-27 13:00:00,74.71,74.77,74.68,74.77,10667.760795979077,59.5941,59.642,59.5702,59.642,10667.7608
2011-09-27 13:05:00,74.79,74.85,74.78,74.84,5231.305774951277,59.6579,59.7058,59.6499,59.6978,5231.3058
2011-09-27 13:10:00,74.85,74.88,74.79,74.82,4821.007282798236,59.7058,59.7297,59.6579,59.6818,4821.0073
2011-09-27 13:15:00,74.84,74.9,74.79,74.9,7282.798235716484,59.6978,59.7457,59.6579,59.7457,7282.7982
2011-09-27 13:20:00,74.9,74.93,74.84,74.87,6564.775874448661,59.7457,59.7696,59.6978,59.7217,6564.7759
2011-09-27 13:25:00,74.87,74.96,74.86,74.91,5128.731151913016,59.7217,59.7935,59.7138,59.7536,5128.7312
2011-09-27 13:30:00,74.92,74.96,74.8,74.85,7693.096727869524,59.7616,59.7935,59.6659,59.7058,7693.0967
2011-09-27 13:35:00,74.85,74.98,74.85,74.97,8718.842958252128,59.7058,59.8095,59.7058,59.8015,8718.843
2011-09-27 13:40:00,74.98,75.03,74.87,74.89,10257.462303826032,59.8095,59.8494,59.7217,59.7377,10257.4623
2011-09-27 13:45:00,74.9,74.98,74.89,74.93,9642.014565596472,59.7457,59.8095,59.7377,59.7696,9642.0146
2011-09-27 13:50:00,74.96,75.08,74.96,75.04,8411.119089137346,59.7935,59.8892,59.7935,59.8573,8411.1191
2011-09-27 13:55:00,75.03,75.08,75.03,75.05,5744.178890142579,59.8494,59.8892,59.8494,59.8653,5744.1789
2011-09-27 14:00:00,75.07,75.11,75.04,75.07,5333.880397989537,59.8813,59.9132,59.8573,59.8813,5333.8804
2011-09-27 14:05:00,75.1,75.19,75.1,75.11,15899.06657093035,59.9052,59.977,59.9052,59.9132,15899.0666
2011-09-27 14:10:00,75.12,75.25,75.1,75.18,7282.798235716484,59.9211,60.0248,59.9052,59.969,7282.7982
2011-09-27 14:15:00,75.21,75.36,75.21,75.36,29951.789927172016,59.9929,60.1126,59.9929,60.1126,29951.7899
2011-09-27 14:20:00,75.38,75.42,75.35,75.42,20720.073853728587,60.1285,60.1604,60.1046,60.1604,20720.0739
2011-09-27 14:25:00,75.43,75.46,75.36,75.36,15386.193455739049,60.1684,60.1924,60.1126,60.1126,15386.1935
2011-09-27 14:30:00,75.37,75.39,75.29,75.34,20617.49923069033,60.1206,60.1365,60.0568,60.0966,20617.4992
2011-09-27 14:35:00,75.35,75.38,75.23,75.25,12821.82787978254,60.1046,60.1285,60.0089,60.0248,12821.8279
2011-09-27 14:40:00,75.23,75.26,75.11,75.12,11488.357780285158,60.0089,60.0328,59.9132,59.9211,11488.3578
2011-09-27 14:45:00,75.13,75.15,75.06,75.12,11283.208534208636,59.9291,59.9451,59.8733,59.9211,11283.2085
2011-09-27 14:50:00,75.1,75.17,75.09,75.13,9847.163811672992,59.9052,59.961,59.8972,59.9291,9847.1638
2011-09-27 14:55:00,75.16,75.17,74.97,75.0,25848.805005641603,59.9531,59.961,59.8015,59.8254,25848.805
2011-09-27 15:00:00,75.0,75.0,74.81,74.81,29746.64068109549,59.8254,59.8254,59.6739,59.6739,29746.6407
2011-09-27 15:05:00,74.78,74.79,74.68,74.77,16822.238178274692,59.6499,59.6579,59.5702,59.642,16822.2382
2011-09-27 15:10:00,74.78,74.8,74.56,74.68,13642.424864088624,59.6499,59.6659,59.4745,59.5702,13642.4249
2011-09-27 15:15:00,74.67,74.77,74.62,74.75,17335.111293465994,59.5622,59.642,59.5223,59.626,17335.1113
2011-09-27 15:20:00,74.75,74.77,74.55,74.55,13950.148733203405,59.626,59.642,59.4665,59.4665,13950.1487
2011-09-27 15:25:00,74.57,74.63,74.42,74.48,24105.036413991176,59.4824,59.5303,59.3628,59.4106,24105.0364
2011-09-27 15:30:00,74.47,74.59,74.41,74.47,22976.71556057032,59.4027,59.4984,59.3548,59.4027,22976.7156
2011-09-27 15:35:00,74.49,74.55,74.38,74.41,20309.775361575543,59.4186,59.4665,59.3309,59.3548,20309.7754
2011-09-27 15:40:00,74.42,74.45,74.24,74.34,26361.678120832905,59.3628,59.3867,59.2192,59.299,26361.6781
2011-09-27 15:45:00,74.31,74.34,73.99,74.07,44004.51328341368,59.275,59.299,59.0198,59.0836,44004.5133
2011-09-27 15:50:00,74.07,74.16,73.98,74.02,39183.506000615445,59.0836,59.1554,59.0118,59.0437,39183.506
2011-09-27 15:55:00,74.02,74.27,73.93,74.26,90573.39214278386,59.0437,59.2431,58.9719,59.2351,90573.3921
2011-09-28 09:30:00,74.44,74.56,73.94,73.97,42158.170068725,59.3787,59.4745,58.9799,59.0038,42158.1701
2011-09-28 09:35:00,73.96,74.01,73.53,73.62,24310.1856600677,58.9958,59.0357,58.6528,58.7246,24310.1857
2011-09-28 09:40:00,73.63,73.66,73.51,73.57,45543.13262898759,58.7326,58.7565,58.6369,58.6848,45543.1326
2011-09-28 09:45:00,73.59,73.72,73.56,73.61,49338.39368140322,58.7007,58.8044,58.6768,58.7167,49338.3937
2011-09-28 09:50:00,73.62,73.81,73.6,73.79,80726.22833111088,58.7246,58.8762,58.7087,58.8602,80726.2283
2011-09-28 09:55:00,73.8,73.8,73.52,73.63,12206.38014155298,58.8682,58.8682,58.6449,58.7326,12206.3801
2011-09-28 10:00:00,73.65,73.73,73.51,73.51,24412.76028310596,58.7486,58.8124,58.6369,58.6369,24412.7603
2011-09-28 10:05:00,73.5,73.52,73.32,73.38,31387.83464970766,58.6289,58.6449,58.4853,58.5332,31387.8346
2011-09-28 10:10:00,73.38,73.45,73.32,73.39,23899.887167914658,58.5332,58.589,58.4853,58.5412,23899.8872
2011-09-28 10:15:00,73.39,73.45,73.07,73.1,13539.850241050364,58.5412,58.589,58.2859,58.3098,13539.8502
2011-09-28 10:20:00,73.1,73.23,73.08,73.12,14155.297979279923,58.3098,58.4135,58.2939,58.3258,14155.298
2011-09-28 10:25:00,73.13,73.18,73.09,73.12,8308.544466099087,58.3338,58.3737,58.3019,58.3258,8308.5445
2011-09-28 10:30:00,73.12,73.16,73.0,73.09,15796.491947892093,58.3258,58.3577,58.2301,58.3019,15796.4919
2011-09-28 10:35:00,73.09,73.22,72.9,72.91,36619.14042465894,58.3019,58.4056,58.1503,58.1583,36619.1404
2011-09-28 10:40:00,72.92,73.02,72.88,72.96,28002.87208944507,58.1663,58.246,58.1344,58.1982,28002.8721
2011-09-28 10:45:00,72.96,73.04,72.89,72.91,36516.56580162068,58.1982,58.262,58.1423,58.1583,36516.5658
2011-09-28 10:50:00,72.91,72.92,72.78,72.88,29951.789927172016,58.1583,58.1663,58.0546,58.1344,29951.7899
2011-09-28 10:55:00,72.88,72.91,72.77,72.82,117960.81649399936,58.1344,58.1583,58.0466,58.0865,117960.8165
2011-09-28 11:00:00,72.83,72.86,72.7,72.77,55492.87106369884,58.0945,58.1184,57.9908,58.0466,55492.8711
2011-09-28 11:05:00,72.76,72.79,72.62,72.63,10872.910042055595,58.0386,58.0626,57.927,57.9349,10872.91
2011-09-28 11:10:00,72.68,72.86,72.62,72.8,30567.23766540158,57.9748,58.1184,57.927,58.0705,30567.2377
2011-09-28 11:15:00,72.79,72.82,72.58,72.62,21438.09621499641,58.0626,58.0865,57.8951,57.927,21438.0962
2011-09-28 11:20:00,72.62,72.62,72.45,72.45,14155.297979279923,57.927,57.927,57.7914,57.7914,14155.298
2011-09-28 11:25:00,72.5,72.53,72.39,72.44,20617.49923069033,57.8312,57.8552,57.7435,57.7834,20617.4992
2011-09-28 11:30:00,72.44,72.48,72.36,72.42,14155.297979279923,57.7834,57.8153,57.7196,57.7674,14155.298
2011-09-28 11:35:00,72.39,72.63,72.39,72.63,26464.25274387117,57.7435,57.9349,57.7435,57.9349,26464.2527
2011-09-28 11:40:00,72.63,72.63,72.55,72.61,30874.96153451636,57.9349,57.9349,57.8711,57.919,30874.9615
2011-09-28 11:45:00,72.59,72.73,72.59,72.67,21643.24546107293,57.903,58.0147,57.903,57.9668,21643.2455
2011-09-28 11:50:00,72.67,72.78,72.67,72.78,14975.894963586008,57.9668,58.0546,57.9668,58.0546,14975.895
2011-09-28 11:55:00,72.75,72.78,72.51,72.51,21232.94696891989,58.0307,58.0546,57.8392,57.8392,21232.947
2011-09-28 12:00:00,72.53,72.56,72.36,72.39,22976.71556057032,57.8552,57.8791,57.7196,57.7435,22976.7156
2011-09-28 12:05:00,72.39,72.39,72.29,72.29,10667.760795979077,57.7435,57.7435,57.6637,57.6637,10667.7608
2011-09-28 12:10:00,72.29,72.32,72.24,72.27,22771.5663144938,57.6637,57.6877,57.6239,57.6478,22771.5663
2011-09-28 12:15:00,72.27,72.29,72.17,72.27,14565.596471432968,57.6478,57.6637,57.568,57.6478,14565.5965
2011-09-28 12:20:00,72.29,72.34,72.23,72.26,11385.783157246897,57.6637,57.7036,57.6159,57.6398,11385.7832
2011-09-28 12:25:00,72.25,72.34,72.24,72.28,10462.611549902556,57.6318,57.7036,57.6239,57.6558,10462.6115
2011-09-28 12:30:00,72.29,72.29,72.16,72.18,12308.95476459124,57.6637,57.6637,57.56,57.576,12308.9548
2011-09-28 12:35:00,72.18,72.24,72.14,72.19,6051.902759257359,57.576,57.6239,57.5441,57.584,6051.9028
2011-09-28 12:40:00,72.21,72.22,72.14,72.17,8821.417581290389,57.5999,57.6079,57.5441,57.568,8821.4176
2011-09-28 12:45:00,72.15,72.19,72.12,72.12,18258.28290081034,57.5521,57.584,57.5281,57.5281,18258.2829
2011-09-28 12:50:00,72.12,72.23,72.12,72.21,17437.685916504255,57.5281,57.6159,57.5281,57.5999,17437.6859
2011-09-28 12:55:00,72.19,72.37,72.19,72.32,17437.685916504255,57.584,57.7275,57.584,57.6877,17437.6859
2011-09-28 13:00:00,72.32,72.34,72.27,72.27,17335.111293465994,57.6877,57.7036,57.6478,57.6478,17335.1113
2011-09-28 13:05:00,72.26,72.38,72.24,72.25,17642.835162580777,57.6398,57.7355,57.6239,57.6318,17642.8352
2011-09-28 13:10:00,72.25,72.25,72.12,72.14,7385.372858754744,57.6318,57.6318,57.5281,57.5441,7385.3729
2011-09-28 13:15:00,72.14,72.18,72.12,72.14,12206.38014155298,57.5441,57.576,57.5281,57.5441,12206.3801
2011-09-28 13:20:00,72.14,72.23,72.12,72.19,10872.910042055595,57.5441,57.6159,57.5281,57.584,10872.91
2011-09-28 13:25:00,72.19,72.21,72.12,72.19,14873.320340547749,57.584,57.5999,57.5281,57.584,14873.3203
2011-09-28 13:30:00,72.19,72.19,72.05,72.08,36311.41655554416,57.584,57.584,57.4723,57.4962,36311.4166
2011-09-28 13:35:00,72.09,72.14,72.07,72.11,11898.656272438198,57.5042,57.5441,57.4882,57.5202,11898.6563
2011-09-28 13:40:00,72.12,72.13,71.97,72.01,20822.648476766848,57.5281,57.5361,57.4085,57.4404,20822.6485
2011-09-28 13:45:00,72.0,72.04,71.97,71.98,19796.902246384245,57.4324,57.4643,57.4085,57.4165,19796.9022
2011-09-28 13:50:00,71.98,72.04,71.9,71.9,8411.119089137346,57.4165,57.4643,57.3526,57.3526,8411.1191
2011-09-28 13:55:00,71.9,71.93,71.87,71.88,19591.753000307723,57.3526,57.3766,57.3287,57.3367,19591.753
2011-09-28 14:00:00,71.87,71.88,71.74,71.82,17232.536670427737,57.3287,57.3367,57.225,57.2888,17232.5367
2011-09-28 14:05:00,71.82,71.88,71.76,71.85,30669.81228843984,57.2888,57.3367,57.241,57.3128,30669.8123
2011-09-28 14:10:00,71.85,71.85,71.72,71.79,17540.260539542516,57.3128,57.3128,57.2091,57.2649,17540.2605
2011-09-28 14:15:00,71.79,71.81,71.73,71.79,18976.30526207816,57.2649,57.2809,57.217,57.2649,18976.3053
2011-09-28 14:20:00,71.79,71.88,71.72,71.88,13950.148733203405,57.2649,57.3367,57.2091,57.3367,13950.1487
2011-09-28 14:25:00,71.86,71.9,71.75,71.79,43799.36403733716,57.3207,57.3526,57.233,57.2649,43799.364
2011-09-28 14:30:00,71.79,71.84,71.72,71.84,15693.91732485383,57.2649,57.3048,57.2091,57.3048,15693.9173
2011-09-28 14:35:00,71.83,71.93,71.78,71.9,16104.215817006872,57.2968,57.3766,57.2569,57.3526,16104.2158
2011-09-28 14:40:00,71.9,71.99,71.88,71.96,68930.14668171095,57.3526,57.4244,57.3367,57.4005,68930.1467
2011-09-28 14:45:00,71.99,72.0,71.81,71.85,27900.29746640681,57.4244,57.4324,57.2809,57.3128,27900.2975
2011-09-28 14:50:00,71.85,71.9,71.71,71.77,40311.82685403631,57.3128,57.3526,57.2011,57.2489,40311.8269
2011-09-28 14:55:00,71.77,71.85,71.73,71.8,25233.35726741204,57.2489,57.3128,57.217,57.2729,25233.3573
2011-09-28 15:00:00,71.83,71.91,71.75,71.88,29746.64068109549,57.2968,57.3606,57.233,57.3367,29746.6407
2011-09-28 15:05:00,71.88,71.93,71.79,71.83,19489.17837726946,57.3367,57.3766,57.2649,57.2968,19489.1784
2011-09-28 15:10:00,71.83,71.97,71.8,71.81,32311.006257052,57.2968,57.4085,57.2729,57.2809,32311.0063
2011-09-28 15:15:00,71.81,71.82,71.66,71.73,34977.946456046775,57.2809,57.2888,57.1612,57.217,34977.9465
2011-09-28 15:20:00,71.72,71.84,71.66,71.77,45850.85649810237,57.2091,57.3048,57.1612,57.2489,45850.8565
2011-09-28 15:25:00,71.8,71.93,71.76,71.85,58775.25900092317,57.2729,57.3766,57.241,57.3128,58775.259
2011-09-28 15:30:00,71.85,71.93,71.8,71.84,54877.42332546927,57.3128,57.3766,57.2729,57.3048,54877.4233
2011-09-28 15:35:00,71.84,71.85,71.53,71.57,68212.12432044312,57.3048,57.3128,57.0575,57.0894,68212.1243
2011-09-28 15:40:00,71.57,71.68,71.55,71.57,40209.25223099805,57.0894,57.1772,57.0735,57.0894,40209.2522
2011-09-28 15:45:00,71.56,71.59,71.36,71.5,79187.60898553698,57.0814,57.1054,56.9219,57.0336,79187.609
2011-09-28 15:50:00,71.5,71.54,71.37,71.48,69750.74366601702,57.0336,57.0655,56.9299,57.0176,69750.7437
2011-09-28 15:55:00,71.49,71.55,71.42,71.43,122474.09990768284,57.0256,57.0735,56.9698,56.9777,122474.0999
2011-09-29 09:30:00,72.6,72.72,72.4,72.44,34259.92409477895,57.911,58.0067,57.7515,57.7834,34259.9241
2011-09-29 09:35:00,72.44,72.7,72.42,72.46,21950.969330187712,57.7834,57.9908,57.7674,57.7993,21950.9693
2011-09-29 09:40:00,72.46,72.5,71.9,72.09,46261.15499025541,57.7993,57.8312,57.3526,57.5042,46261.155
2011-09-29 09:45:00,72.09,72.31,71.91,72.28,33029.028618319826,57.5042,57.6797,57.3606,57.6558,33029.0286
2011-09-29 09:50:00,72.32,72.32,71.92,71.95,21643.24546107293,57.6877,57.6877,57.3686,57.3925,21643.2455
2011-09-29 09:55:00,71.99,72.04,71.78,71.92,18566.00676992512,57.4244,57.4643,57.2569,57.3686,18566.0068
2011-09-29 10:00:00,71.86,72.02,71.63,71.68,34567.64796389373,57.3207,57.4484,57.1373,57.1772,34567.648
2011-09-29 10:05:00,71.69,72.13,71.69,72.04,37952.61052415632,57.1851,57.5361,57.1851,57.4643,37952.6105
2011-09-29 10:10:00,72.0,72.05,71.77,71.81,37542.31203200328,57.4324,57.4723,57.2489,57.2809,37542.312
2011-09-29 10:15:00,71.83,71.88,71.72,71.88,14052.723356241666,57.2968,57.3367,57.2091,57.3367,14052.7234
2011-09-29 10:20:00,71.88,71.97,71.79,71.93,9847.163811672992,57.3367,57.4085,57.2649,57.3766,9847.1638
2011-09-29 10:25:00,71.93,72.01,71.74,71.86,16822.238178274692,57.3766,57.4404,57.225,57.3207,16822.2382
2011-09-29 10:30:00,71.89,71.91,71.82,71.89,7180.223612678223,57.3447,57.3606,57.2888,57.3447,7180.2236
2011-09-29 10:35:00,71.9,72.0,71.88,71.97,15488.76807877731,57.3526,57.4324,57.3367,57.4085,15488.7681
2011-09-29 10:40:00,71.95,72.03,71.92,71.95,12206.38014155298,57.3925,57.4563,57.3686,57.3925,12206.3801
2011-09-29 10:45:00,71.94,72.11,71.89,72.08,54364.55021027797,57.3845,57.5202,57.3447,57.4962,54364.5502
2011-09-29 10:50:00,72.09,72.11,71.71,71.71,28515.74520463637,57.5042,57.5202,57.2011,57.2011,28515.7452
2011-09-29 10:55:00,71.71,71.92,71.71,71.8,15693.91732485383,57.2011,57.3686,57.2011,57.2729,15693.9173
2011-09-29 11:00:00,71.86,72.01,71.84,71.91,13129.551748897322,57.3207,57.4404,57.3048,57.3606,13129.5517
2011-09-29 11:05:00,71.93,72.05,71.89,72.01,9026.566827366907,57.3766,57.4723,57.3447,57.4404,9026.5668
2011-09-29 11:10:00,72.04,72.05,71.88,71.99,20104.626115499024,57.4643,57.4723,57.3367,57.4244,20104.6261
2011-09-29 11:15:00,72.01,72.01,71.87,71.87,8308.544466099087,57.4404,57.4404,57.3287,57.3287,8308.5445
2011-09-29 11:20:00,71.87,71.95,71.77,71.86,7077.648989639963,57.3287,57.3925,57.2489,57.3207,7077.649
2011-09-29 11:25:00,71.82,72.07,71.82,72.05,5026.156528874756,57.2888,57.4882,57.2888,57.4723,5026.1565
2011-09-29 11:30:00,72.05,72.07,71.99,72.07,5333.880397989537,57.4723,57.4882,57.4244,57.4882,5333.8804
2011-09-29 11:35:00,72.05,72.13,72.05,72.06,5333.880397989537,57.4723,57.5361,57.4723,57.4803,5333.8804
2011-09-29 11:40:00,72.07,72.11,72.05,72.11,7385.372858754744,57.4882,57.5202,57.4723,57.5202,7385.3729
2011-09-29 11:45:00,72.13,72.24,72.1,72.22,11796.081649399935,57.5361,57.6239,57.5122,57.6079,11796.0816
2011-09-29 11:50:00,72.22,72.24,72.15,72.21,35798.543440352856,57.6079,57.6239,57.5521,57.5999,35798.5434
2011-09-29 11:55:00,72.22,72.31,72.21,72.24,6564.775874448661,57.6079,57.6797,57.5999,57.6239,6564.7759
2011-09-29 12:00:00,72.23,72.38,72.23,72.3,24207.61103702944,57.6159,57.7355,57.6159,57.6717,24207.611
2011-09-29 12:05:00,72.26,72.27,72.19,72.21,13129.551748897322,57.6398,57.6478,57.584,57.5999,13129.5517
2011-09-29 12:10:00,72.21,72.31,72.16,72.19,14052.723356241666,57.5999,57.6797,57.56,57.584,14052.7234
2011-09-29 12:15:00,72.2,72.27,72.18,72.21,13539.850241050364,57.5919,57.6478,57.576,57.5999,13539.8502
2011-09-29 12:20:00,72.2,72.35,72.18,72.34,22566.41706841727,57.5919,57.7116,57.576,57.7036,22566.4171
2011-09-29 12:25:00,72.33,72.42,72.28,72.42,10770.335419017334,57.6956,57.7674,57.6558,57.7674,10770.3354
2011-09-29 12:30:00,72.38,72.38,72.11,72.12,11693.507026361678,57.7355,57.7355,57.5202,57.5281,11693.507
2011-09-29 12:35:00,72.13,72.14,72.01,72.06,13744.999487126885,57.5361,57.5441,57.4404,57.4803,13744.9995
2011-09-29 12:40:00,72.05,72.13,72.02,72.04,7180.223612678223,57.4723,57.5361,57.4484,57.4643,7180.2236
2011-09-29 12:45:00,72.02,72.32,72.02,72.24,12821.82787978254,57.4484,57.6877,57.4484,57.6239,12821.8279
2011-09-29 12:50:00,72.25,72.53,72.24,72.44,28823.469073751152,57.6318,57.8552,57.6239,57.7834,28823.4691
2011-09-29 12:55:00,72.43,72.46,72.32,72.33,23181.86480664684,57.7754,57.7993,57.6877,57.6956,23181.8648
2011-09-29 13:00:00,72.31,72.37,72.26,72.33,7693.096727869524,57.6797,57.7275,57.6398,57.6956,7693.0967
2011-09-29 13:05:00,72.37,72.65,72.37,72.63,30259.5137962868,57.7275,57.9509,57.7275,57.9349,30259.5138
2011-09-29 13:10:00,72.64,72.71,72.61,72.62,14463.021848394706,57.9429,57.9988,57.919,57.927,14463.0218
2011-09-29 13:15:00,72.62,72.72,72.61,72.64,19284.029131192943,57.927,58.0067,57.919,57.9429,19284.0291
2011-09-29 13:20:00,72.65,72.69,72.6,72.64,28515.74520463637,57.9509,57.9828,57.911,57.9429,28515.7452
2011-09-29 13:25:00,72.66,72.72,72.48,72.48,36311.41655554416,57.9589,58.0067,57.8153,57.8153,36311.4166
2011-09-29 13:30:00,72.48,72.51,72.38,72.44,46363.72961329367,57.8153,57.8392,57.7355,57.7834,46363.7296
2011-09-29 13:35:00,72.44,72.48,72.27,72.27,33952.20022566417,57.7834,57.8153,57.6478,57.6478,33952.2002
2011-09-29 13:40:00,72.24,72.35,72.09,72.17,22874.14093753205,57.6239,57.7116,57.5042,57.568,22874.1409
2011-09-29 13:45:00,72.14,72.38,72.12,72.21,21130.372345881628,57.5441,57.7355,57.5281,57.5999,21130.3723
2011-09-29 13:50:00,72.23,72.31,72.1,72.22,28413.17058159811,57.6159,57.6797,57.5122,57.6079,28413.1706
2011-09-29 13:55:00,72.21,72.4,72.17,72.28,14360.447225356444,57.5999,57.7515,57.568,57.6558,14360.4472
2011-09-29 14:00:00,72.27,72.33,72.09,72.1,17027.387424351215,57.6478,57.6956,57.5042,57.5122,17027.3874
2011-09-29 14:05:00,72.08,72.16,72.03,72.07,16924.812801312954,57.4962,57.56,57.4563,57.4882,16924.8128
2011-09-29 14:10:00,72.08,72.12,71.72,71.78,32926.45399528157,57.4962,57.5281,57.2091,57.2569,32926.454
2011-09-29 14:15:00,71.79,72.01,71.78,71.97,21232.94696891989,57.2649,57.4404,57.2569,57.4085,21232.947
2011-09-29 14:20:00,71.96,71.96,71.75,71.88,22566.41706841727,57.4005,57.4005,57.233,57.3367,22566.4171
2011-09-29 14:25:00,71.87,72.01,71.84,71.87,21950.969330187712,57.3287,57.4404,57.3048,57.3287,21950.9693
2011-09-29 14:30:00,71.89,71.89,71.69,71.76,14565.596471432968,57.3447,57.3447,57.1851,57.241,14565.5965
2011-09-29 14:35:00,71.8,71.95,71.76,71.9,16719.663555236435,57.2729,57.3925,57.241,57.3526,16719.6636
2011-09-29 14:40:00,71.88,72.01,71.68,71.68,15796.491947892093,57.3367,57.4404,57.1772,57.1772,15796.4919
2011-09-29 14:45:00,71.69,71.74,71.52,71.63,18976.30526207816,57.1851,57.225,57.0495,57.1373,18976.3053
2011-09-29 14:50:00,71.62,71.66,71.46,71.63,18976.30526207816,57.1293,57.1612,57.0017,57.1373,18976.3053
2011-09-29 14:55:00,71.63,71.79,71.61,71.72,16617.088932198174,57.1373,57.2649,57.1213,57.2091,16617.0889
2011-09-29 15:00:00,71.74,71.8,71.34,71.37,30874.96153451636,57.225,57.2729,56.9059,56.9299,30874.9615
2011-09-29 15:05:00,71.35,71.57,71.35,71.52,29028.61831982768,56.9139,57.0894,56.9139,57.0495,29028.6183
2011-09-29 15:10:00,71.52,71.63,71.41,71.41,28105.44671248333,57.0495,57.1373,56.9618,56.9618,28105.4467
2011-09-29 15:15:00,71.41,71.66,71.35,71.4,29541.491435018976,56.9618,57.1612,56.9139,56.9538,29541.4914
2011-09-29 15:20:00,71.34,71.64,71.34,71.59,27900.29746640681,56.9059,57.1452,56.9059,57.1054,27900.2975
2011-09-29 15:25:00,71.6,71.79,71.6,71.68,23284.43942968509,57.1133,57.2649,57.1133,57.1772,23284.4394
2011-09-29 15:30:00,71.7,72.03,71.68,71.93,35183.09570212329,57.1931,57.4563,57.1772,57.3766,35183.0957
2011-09-29 15:35:00,71.94,72.24,71.9,72.21,37029.43891681198,57.3845,57.6239,57.3526,57.5999,37029.4389
2011-09-29 15:40:00,72.22,72.24,71.99,72.06,36619.14042465894,57.6079,57.6239,57.4244,57.4803,36619.1404
2011-09-29 15:45:00,72.06,72.33,72.06,72.12,49030.66981228844,57.4803,57.6956,57.4803,57.5281,49030.6698
2011-09-29 15:50:00,72.13,72.37,72.13,72.18,56723.766540157965,57.5361,57.7275,57.5361,57.576,56723.7665
2011-09-29 15:55:00,72.18,72.48,72.18,72.48,68827.57205867268,57.576,57.8153,57.576,57.8153,68827.5721
2011-09-30 09:30:00,71.89,72.07,71.57,71.74,19386.6037542312,57.3447,57.4882,57.0894,57.225,19386.6038
2011-09-30 09:35:00,71.67,71.94,71.6,71.82,11488.357780285158,57.1692,57.3845,57.1133,57.2888,11488.3578
2011-09-30 09:40:00,71.88,72.39,71.82,72.26,7693.096727869524,57.3367,57.7435,57.2888,57.6398,7693.0967
2011-09-30 09:45:00,72.33,72.44,71.91,71.91,8821.417581290389,57.6956,57.7834,57.3606,57.3606,8821.4176
2011-09-30 09:50:00,71.82,72.14,71.77,72.1,11180.633911170376,57.2888,57.5441,57.2489,57.5122,11180.6339
2011-09-30 09:55:00,72.14,72.14,71.7,71.7,11898.656272438198,57.5441,57.5441,57.1931,57.1931,11898.6563
2011-09-30 10:00:00,71.68,71.99,71.6,71.8,15591.34270181557,57.1772,57.4244,57.1133,57.2729,15591.3427
2011-09-30 10:05:00,71.84,72.14,71.79,72.07,26669.401989947684,57.3048,57.5441,57.2649,57.4882,26669.402
2011-09-30 10:10:00,72.09,72.13,71.8,71.82,12001.23089547646,57.5042,57.5361,57.2729,57.2888,12001.2309
2011-09-30 10:15:00,71.85,72.33,71.85,72.25,9847.163811672992,57.3128,57.6956,57.3128,57.6318,9847.1638
2011-09-30 10:20:00,72.31,72.58,72.31,72.45,16309.365063083393,57.6797,57.8951,57.6797,57.7914,16309.3651
2011-09-30 10:25:00,72.45,72.51,72.39,72.44,16309.365063083393,57.7914,57.8392,57.7435,57.7834,16309.3651
2011-09-30 10:30:00,72.48,72.48,72.27,72.3,9847.163811672992,57.8153,57.8153,57.6478,57.6717,9847.1638
2011-09-30 10:35:00,72.32,72.34,72.07,72.14,9334.29069648169,57.6877,57.7036,57.4882,57.5441,9334.2907
2011-09-30 10:40:00,72.13,72.19,72.1,72.15,5744.178890142579,57.5361,57.584,57.5122,57.5521,5744.1789
2011-09-30 10:45:00,72.08,72.2,72.02,72.11,12308.95476459124,57.4962,57.5919,57.4484,57.5202,12308.9548
2011-09-30 10:50:00,72.07,72.17,72.02,72.07,12206.38014155298,57.4882,57.568,57.4484,57.4882,12206.3801
2011-09-30 10:55:00,72.05,72.2,72.05,72.11,16104.215817006872,57.4723,57.5919,57.4723,57.5202,16104.2158
2011-09-30 11:00:00,72.11,72.16,72.04,72.1,19078.87988511642,57.5202,57.56,57.4643,57.5122,19078.8799
2011-09-30 11:05:00,72.1,72.29,72.04,72.22,6257.0520053338805,57.5122,57.6637,57.4643,57.6079,6257.052
2011-09-30 11:10:00,72.22,72.34,72.19,72.28,4615.858036721715,57.6079,57.7036,57.584,57.6558,4615.858
2011-09-30 11:15:00,72.25,72.37,72.19,72.24,9231.71607344343,57.6318,57.7275,57.584,57.6239,9231.7161
2011-09-30 11:20:00,72.24,72.5,72.24,72.32,7898.245973946045,57.6239,57.8312,57.6239,57.6877,7898.246
2011-09-30 11:25:00,72.37,72.37,72.21,72.23,2974.6640681095496,57.7275,57.7275,57.5999,57.6159,2974.6641
2011-09-30 11:30:00,72.27,72.44,72.23,72.39,7180.223612678223,57.6478,57.7834,57.6159,57.7435,7180.2236
2011-09-30 11:35:00,72.38,72.49,72.37,72.46,4000.410298492153,57.7355,57.8233,57.7275,57.7993,4000.4103
2011-09-30 11:40:00,72.45,72.57,72.38,72.44,13847.574110165144,57.7914,57.8871,57.7355,57.7834,13847.5741
2011-09-30 11:45:00,72.44,72.49,72.34,72.48,9026.566827366907,57.7834,57.8233,57.7036,57.8153,9026.5668
2011-09-30 11:50:00,72.47,72.53,72.34,72.4,10565.186172940814,57.8073,57.8552,57.7036,57.7515,10565.1862
2011-09-30 11:55:00,72.4,72.51,72.32,72.5,4513.283413683455,57.7515,57.8392,57.6877,57.8312,4513.2834
2011-09-30 12:00:00,72.48,72.58,72.44,72.49,4718.432659759975,57.8153,57.8951,57.7834,57.8233,4718.4327
2011-09-30 12:05:00,72.58,72.62,72.47,72.51,4102.984921530413,57.8951,57.927,57.8073,57.8392,4102.9849
2011-09-30 12:10:00,72.44,72.52,72.38,72.52,4615.858036721715,57.7834,57.8472,57.7355,57.8472,4615.858
2011-09-30 12:15:00,72.44,72.57,72.37,72.52,11385.783157246897,57.7834,57.8871,57.7275,57.8472,11385.7832
2011-09-30 12:20:00,72.52,72.62,72.52,72.59,4718.432659759975,57.8472,57.927,57.8472,57.903,4718.4327
2011-09-30 12:25:00,72.61,72.7,72.55,72.7,7590.522104831264,57.919,57.9908,57.8711,57.9908,7590.5221
2011-09-30 12:30:00,72.67,72.69,72.59,72.62,6462.201251410401,57.9668,57.9828,57.903,57.927,6462.2013
2011-09-30 12:35:00,72.6,72.68,72.55,72.62,8821.417581290389,57.911,57.9748,57.8711,57.927,8821.4176
2011-09-30 12:40:00,72.63,72.71,72.6,72.71,7590.522104831264,57.9349,57.9988,57.911,57.9988,7590.5221
2011-09-30 12:45:00,72.65,72.72,72.57,72.61,12719.25325674428,57.9509,58.0067,57.8871,57.919,12719.2533
2011-09-30 12:50:00,72.61,72.63,72.5,72.56,3282.3879372243305,57.919,57.9349,57.8312,57.8791,3282.3879
2011-09-30 12:55:00,72.54,72.54,72.41,72.42,6051.902759257359,57.8632,57.8632,57.7595,57.7674,6051.9028
2011-09-30 13:00:00,72.4,72.44,72.28,72.41,13232.126371935585,57.7515,57.7834,57.6558,57.7595,13232.1264
2011-09-30 13:05:00,72.4,72.47,72.38,72.4,7077.648989639963,57.7515,57.8073,57.7355,57.7515,7077.649
2011-09-30 13:10:00,72.38,72.49,72.37,72.46,18873.7306390399,57.7355,57.8233,57.7275,57.7993,18873.7306
2011-09-30 13:15:00,72.48,72.55,72.44,72.55,13334.700994973842,57.8153,57.8711,57.7834,57.8711,13334.701
2011-09-30 13:20:00,72.53,72.53,72.39,72.44,7590.522104831264,57.8552,57.8552,57.7435,57.7834,7590.5221
2011-09-30 13:25:00,72.47,72.55,72.47,72.48,6051.902759257359,57.8073,57.8711,57.8073,57.8153,6051.9028
2011-09-30 13:30:00,72.46,72.69,72.45,72.69,6975.074366601702,57.7993,57.9828,57.7914,57.9828,6975.0744
2011-09-30 13:35:00,72.69,72.71,72.62,72.67,4102.984921530413,57.9828,57.9988,57.927,57.9668,4102.9849
2011-09-30 13:40:00,72.69,72.69,72.57,72.65,4410.708790645194,57.9828,57.9828,57.8871,57.9509,4410.7088
2011-09-30 13:45:00,72.64,72.71,72.64,72.66,9949.738434711251,57.9429,57.9988,57.9429,57.9589,9949.7384
2011-09-30 13:50:00,72.67,72.68,72.56,72.56,4615.858036721715,57.9668,57.9748,57.8791,57.8791,4615.858
2011-09-30 13:55:00,72.58,72.58,72.44,72.46,7077.648989639963,57.8951,57.8951,57.7834,57.7993,7077.649
2011-09-30 14:00:00,72.44,72.54,72.44,72.47,12103.80551851472,57.7834,57.8632,57.7834,57.8073,12103.8055
2011-09-30 14:05:00,72.48,72.52,72.2,72.25,11488.357780285158,57.8153,57.8472,57.5919,57.6318,11488.3578
2011-09-30 14:10:00,72.21,72.27,72.14,72.2,10257.462303826032,57.5999,57.6478,57.5441,57.5919,10257.4623
2011-09-30 14:15:00,72.19,72.35,72.17,72.28,13539.850241050364,57.584,57.7116,57.568,57.6558,13539.8502
2011-09-30 14:20:00,72.29,72.29,72.15,72.2,18258.28290081034,57.6637,57.6637,57.5521,57.5919,18258.2829
2011-09-30 14:25:00,72.19,72.24,71.97,72.05,24105.036413991176,57.584,57.6239,57.4085,57.4723,24105.0364
2011-09-30 14:30:00,72.05,72.12,71.95,72.07,22976.71556057032,57.4723,57.5281,57.3925,57.4882,22976.7156
2011-09-30 14:35:00,72.06,72.18,71.98,72.16,30464.66304236332,57.4803,57.576,57.4165,57.56,30464.663
2011-09-30 14:40:00,72.17,72.36,72.17,72.25,17232.536670427737,57.568,57.7196,57.568,57.6318,17232.5367
2011-09-30 14:45:00,72.23,72.24,72.05,72.05,19181.45450815468,57.6159,57.6239,57.4723,57.4723,19181.4545
2011-09-30 14:50:00,72.05,72.06,71.79,71.99,25541.081136526824,57.4723,57.4803,57.2649,57.4244,25541.0811
2011-09-30 14:55:00,71.99,72.22,71.99,72.08,14257.872602318186,57.4244,57.6079,57.4244,57.4962,14257.8726
2011-09-30 15:00:00,72.1,72.13,71.99,72.05,14668.171094471229,57.5122,57.5361,57.4244,57.4723,14668.1711
2011-09-30 15:05:00,72.03,72.37,72.01,72.3,9847.163811672992,57.4563,57.7275,57.4404,57.6717,9847.1638
2011-09-30 15:10:00,72.28,72.35,72.18,72.21,7590.522104831264,57.6558,57.7116,57.576,57.5999,7590.5221
2011-09-30 15:15:00,72.21,72.24,72.05,72.17,17437.685916504255,57.5999,57.6239,57.4723,57.568,17437.6859
2011-09-30 15:20:00,72.16,72.26,72.09,72.11,13642.424864088624,57.56,57.6398,57.5042,57.5202,13642.4249
2011-09-30 15:25:00,72.1,72.17,72.01,72.01,26464.25274387117,57.5122,57.568,57.4404,57.4404,26464.2527
2011-09-30 15:30:00,72.0,72.04,71.85,71.89,20412.349984613807,57.4324,57.4643,57.3128,57.3447,20412.35
2011-09-30 15:35:00,71.87,71.89,71.7,71.76,24823.058775259,57.3287,57.3447,57.1931,57.241,24823.0588
2011-09-30 15:40:00,71.76,72.12,71.76,72.1,30772.386911478097,57.241,57.5281,57.241,57.5122,30772.3869
2011-09-30 15:45:00,72.08,72.14,71.65,71.66,42671.0431839163,57.4962,57.5441,57.1532,57.1612,42671.0432
2011-09-30 15:50:00,71.66,71.74,71.46,71.62,48004.92358190584,57.1612,57.225,57.0017,57.1293,48004.9236
2011-09-30 15:55:00,71.62,71.67,71.45,71.46,120627.75669299415,57.1293,57.1692,56.9937,57.0017,120627.7567
2011-10-03 09:30:00,70.97,71.53,70.97,71.15,47799.77433582932,56.6108,57.0575,56.6108,56.7544,47799.7743
2011-10-03 09:35:00,71.15,71.15,70.95,70.96,21540.670838034668,56.7544,56.7544,56.5949,56.6028,21540.6708
2011-10-03 09:40:00,70.96,71.05,70.88,70.93,13950.148733203405,56.6028,56.6746,56.539,56.5789,13950.1487
2011-10-03 09:45:00,70.91,71.04,70.73,70.8,26977.125859062467,56.5629,56.6666,56.4194,56.4752,26977.1259
2011-10-03 09:50:00,70.8,70.83,70.58,70.66,25746.230382603346,56.4752,56.4991,56.2997,56.3635,25746.2304
2011-10-03 09:55:00,70.64,70.69,70.48,70.55,18566.00676992512,56.3476,56.3875,56.2199,56.2758,18566.0068
2011-10-03 10:00:00,70.56,71.3,70.55,70.72,71391.93763462918,56.2838,56.874,56.2758,56.4114,71391.9376
2011-10-03 10:05:00,70.72,71.24,70.66,71.24,17950.559031695557,56.4114,56.8262,56.3635,56.8262,17950.559
2011-10-03 10:10:00,71.2,71.43,71.11,71.3,32721.304749205046,56.7943,56.9777,56.7225,56.874,32721.3047
2011-10-03 10:15:00,71.27,71.36,71.21,71.23,37029.43891681198,56.8501,56.9219,56.8022,56.8182,37029.4389
2011-10-03 10:20:00,71.22,71.33,71.1,71.14,20104.626115499024,56.8102,56.898,56.7145,56.7464,20104.6261
2011-10-03 10:25:00,71.17,71.2,70.98,71.17,9334.29069648169,56.7703,56.7943,56.6188,56.7703,9334.2907
2011-10-03 10:30:00,71.14,71.14,70.88,70.91,15386.193455739049,56.7464,56.7464,56.539,56.5629,15386.1935
2011-10-03 10:35:00,70.92,70.92,70.73,70.9,21540.670838034668,56.5709,56.5709,56.4194,56.555,21540.6708
2011-10-03 10:40:00,70.86,70.93,70.73,70.93,15283.61883270079,56.5231,56.5789,56.4194,56.5789,15283.6188
2011-10-03 10:45:00,70.89,70.92,70.68,70.68,16001.641193968611,56.547,56.5709,56.3795,56.3795,16001.6412
2011-10-03 10:50:00,70.7,70.84,70.57,70.79,35695.96881731459,56.3954,56.5071,56.2917,56.4672,35695.9688
2011-10-03 10:55:00,70.86,70.96,70.8,70.83,16822.238178274692,56.5231,56.6028,56.4752,56.4991,16822.2382
2011-10-03 11:00:00,70.81,70.83,70.51,70.68,33849.62560262591,56.4832,56.4991,56.2439,56.3795,33849.6256
2011-10-03 11:05:00,70.65,70.92,70.54,70.92,21438.09621499641,56.3556,56.5709,56.2678,56.5709,21438.0962
2011-10-03 11:10:00,70.89,71.05,70.7,70.7,28823.469073751152,56.547,56.6746,56.3954,56.3954,28823.4691
2011-10-03 11:15:00,70.71,70.9,70.71,70.74,25233.35726741204,56.4034,56.555,56.4034,56.4273,25233.3573
2011-10-03 11:20:00,70.78,70.81,70.48,70.48,17642.835162580777,56.4592,56.4832,56.2199,56.2199,17642.8352
2011-10-03 11:25:00,70.49,70.57,70.4,70.48,15386.193455739049,56.2279,56.2917,56.1561,56.2199,15386.1935
2011-10-03 11:30:00,70.5,70.69,70.42,70.65,9744.58918863473,56.2359,56.3875,56.1721,56.3556,9744.5892
2011-10-03 11:35:00,70.65,70.66,70.52,70.6,16514.514309159913,56.3556,56.3635,56.2519,56.3157,16514.5143
2011-10-03 11:40:00,70.6,70.61,70.27,70.29,20002.051492460763,56.3157,56.3236,56.0524,56.0684,20002.0515
2011-10-03 11:45:00,70.31,70.33,70.22,70.27,10257.462303826032,56.0843,56.1003,56.0126,56.0524,10257.4623
2011-10-03 11:50:00,70.22,70.34,70.19,70.32,13129.551748897322,56.0126,56.1083,55.9886,56.0923,13129.5517
2011-10-03 11:55:00,70.4,70.4,70.26,70.26,13129.551748897322,56.1561,56.1561,56.0445,56.0445,13129.5517
2011-10-03 12:00:00,70.26,70.32,70.19,70.2,16206.790440045132,56.0445,56.0923,55.9886,55.9966,16206.7904
2011-10-03 12:05:00,70.23,70.35,70.22,70.24,9129.14145040517,56.0205,56.1162,56.0126,56.0285,9129.1415
2011-10-03 12:10:00,70.24,70.26,70.1,70.11,30669.81228843984,56.0285,56.0445,55.9168,55.9248,30669.8123
2011-10-03 12:15:00,70.08,70.11,70.0,70.05,21438.09621499641,55.9009,55.9248,55.8371,55.8769,21438.0962
2011-10-03 12:20:00,70.05,70.1,69.98,70.06,7590.522104831264,55.8769,55.9168,55.8211,55.8849,7590.5221
2011-10-03 12:25:00,70.07,70.12,70.0,70.04,9231.71607344343,55.8929,55.9328,55.8371,55.869,9231.7161
2011-10-03 12:30:00,70.03,70.05,69.9,69.91,13950.148733203405,55.861,55.8769,55.7573,55.7653,13950.1487
2011-10-03 12:35:00,69.91,69.95,69.77,69.91,17847.984408657296,55.7653,55.7972,55.6536,55.7653,17847.9844
2011-10-03 12:40:00,69.95,70.0,69.85,69.92,10360.036926864292,55.7972,55.8371,55.7174,55.7733,10360.0369
2011-10-03 12:45:00,69.92,69.93,69.72,69.74,20617.49923069033,55.7733,55.7812,55.6137,55.6297,20617.4992
2011-10-03 12:50:00,69.74,69.76,69.59,69.63,17642.835162580777,55.6297,55.6456,55.51,55.5419,17642.8352
2011-10-03 12:55:00,69.62,69.71,69.55,69.69,21745.82008411119,55.5339,55.6057,55.4781,55.5898,21745.8201
2011-10-03 13:00:00,69.69,69.69,69.43,69.44,13642.424864088624,55.5898,55.5898,55.3824,55.3904,13642.4249
2011-10-03 13:05:00,69.44,69.6,69.44,69.6,16924.812801312954,55.3904,55.518,55.3904,55.518,16924.8128
2011-10-03 13:10:00,69.59,69.63,69.55,69.55,8513.693712175607,55.51,55.5419,55.4781,55.4781,8513.6937
2011-10-03 13:15:00,69.53,69.53,69.24,69.36,15899.06657093035,55.4622,55.4622,55.2308,55.3266,15899.0666
2011-10-03 13:20:00,69.37,69.42,69.23,69.23,33029.028618319826,55.3345,55.3744,55.2229,55.2229,33029.0286
2011-10-03 13:25:00,69.23,69.27,69.07,69.22,28002.87208944507,55.2229,55.2548,55.0952,55.2149,28002.8721
2011-10-03 13:30:00,69.22,69.27,69.08,69.08,18258.28290081034,55.2149,55.2548,55.1032,55.1032,18258.2829
2011-10-03 13:35:00,69.07,69.15,68.76,68.82,25335.9318904503,55.0952,55.159,54.848,54.8958,25335.9319
2011-10-03 13:40:00,68.83,69.0,68.83,68.97,44517.38639860498,54.9038,55.0394,54.9038,55.0155,44517.3864
2011-10-03 13:45:00,68.98,69.04,68.87,68.88,16924.812801312954,55.0234,55.0713,54.9357,54.9437,16924.8128
2011-10-03 13:50:00,68.88,69.03,68.68,68.77,19796.902246384245,54.9437,55.0633,54.7841,54.8559,19796.9022
2011-10-03 13:55:00,68.79,69.02,68.72,69.02,26566.827366909427,54.8719,55.0553,54.816,55.0553,26566.8274
2011-10-03 14:00:00,69.02,69.11,68.98,69.09,17129.962047389476,55.0553,55.1271,55.0234,55.1112,17129.962
2011-10-03 14:05:00,69.11,69.23,69.11,69.15,23079.290183608573,55.1271,55.2229,55.1271,55.159,23079.2902
2011-10-03 14:10:00,69.15,69.15,68.97,69.05,12719.25325674428,55.159,55.159,55.0155,55.0793,12719.2533
2011-10-03 14:15:00,69.02,69.1,68.94,68.97,10462.611549902556,55.0553,55.1192,54.9915,55.0155,10462.6115
2011-10-03 14:20:00,68.94,69.01,68.91,69.0,8513.693712175607,54.9915,55.0474,54.9676,55.0394,8513.6937
2011-10-03 14:25:00,69.01,69.12,68.91,69.01,34054.77484870243,55.0474,55.1351,54.9676,55.0474,34054.7748
2011-10-03 14:30:00,69.01,69.09,68.83,69.0,12616.67863370602,55.0474,55.1112,54.9038,55.0394,12616.6786
2011-10-03 14:35:00,69.0,69.06,68.93,69.01,11385.783157246897,55.0394,55.0873,54.9836,55.0474,11385.7832
2011-10-03 14:40:00,69.01,69.08,68.94,69.01,16822.238178274692,55.0474,55.1032,54.9915,55.0474,16822.2382
2011-10-03 14:45:00,69.0,69.0,68.8,68.9,13232.126371935585,55.0394,55.0394,54.8799,54.9596,13232.1264
2011-10-03 14:50:00,68.94,69.15,68.91,69.06,19899.476869422502,54.9915,55.159,54.9676,55.0873,19899.4769
2011-10-03 14:55:00,69.03,69.22,68.94,69.21,14360.447225356444,55.0633,55.2149,54.9915,55.2069,14360.4472
2011-10-03 15:00:00,69.22,69.37,69.18,69.3,15693.91732485383,55.2149,55.3345,55.183,55.2787,15693.9173
2011-10-03 15:05:00,69.27,69.48,69.19,69.21,22668.99169145553,55.2548,55.4223,55.1909,55.2069,22668.9917
2011-10-03 15:10:00,69.21,69.3,69.1,69.13,13950.148733203405,55.2069,55.2787,55.1192,55.1431,13950.1487
2011-10-03 15:15:00,69.11,69.25,69.06,69.15,15283.61883270079,55.1271,55.2388,55.0873,55.159,15283.6188
2011-10-03 15:20:00,69.16,69.18,68.99,69.01,13847.574110165144,55.167,55.183,55.0314,55.0474,13847.5741
2011-10-03 15:25:00,69.01,69.08,68.91,69.06,47492.050466714536,55.0474,55.1032,54.9676,55.0873,47492.0505
2011-10-03 15:30:00,69.05,69.16,68.91,69.14,34157.34947174069,55.0793,55.167,54.9676,55.1511,34157.3495
2011-10-03 15:35:00,69.15,69.31,69.07,69.22,48004.92358190584,55.159,55.2867,55.0952,55.2149,48004.9236
2011-10-03 15:40:00,69.22,69.29,69.08,69.27,63493.69166068314,55.2149,55.2707,55.1032,55.2548,63493.6917
2011-10-03 15:45:00,69.28,69.67,69.25,69.55,56313.46804800492,55.2627,55.5738,55.2388,55.4781,56313.468
2011-10-03 15:50:00,69.52,69.53,69.17,69.21,79495.33285465176,55.4542,55.4622,55.175,55.2069,79495.3329
2011-10-03 15:55:00,69.19,69.32,69.03,69.03,213252.64129654324,55.1909,55.2946,55.0633,55.0633,213252.6413
2011-10-04 09:30:00,68.36,68.36,67.84,68.05,72520.25848805005,54.5289,54.5289,54.1141,54.2816,72520.2585
2011-10-04 09:35:00,68.06,68.39,68.0,68.3,28926.043696789413,54.2896,54.5528,54.2417,54.481,28926.0437
2011-10-04 09:40:00,68.27,68.62,68.21,68.25,18463.43214688686,54.4571,54.7363,54.4092,54.4411,18463.4321
2011-10-04 09:45:00,68.24,68.33,68.18,68.22,13950.148733203405,54.4332,54.505,54.3853,54.4172,13950.1487
2011-10-04 09:50:00,68.2,68.31,67.97,68.02,11078.059288132115,54.4013,54.489,54.2178,54.2577,11078.0593
2011-10-04 09:55:00,68.06,68.14,67.88,68.1,25438.506513488563,54.2896,54.3534,54.146,54.3215,25438.5065
2011-10-04 10:00:00,68.12,68.34,67.92,67.99,34977.946456046775,54.3374,54.5129,54.1779,54.2337,34977.9465
2011-10-04 10:05:00,67.95,68.24,67.84,68.18,41029.84921530413,54.2018,54.4332,54.1141,54.3853,41029.8492
2011-10-04 10:10:00,68.18,68.42,68.17,68.29,57236.63965534927,54.3853,54.5767,54.3773,54.473,57236.6397
2011-10-04 10:15:00,68.28,68.73,68.26,68.55,44927.68489075803,54.4651,54.824,54.4491,54.6804,44927.6849
2011-10-04 10:20:00,68.59,68.59,68.2,68.2,31695.558518822443,54.7123,54.7123,54.4013,54.4013,31695.5585
2011-10-04 10:25:00,68.19,68.26,68.1,68.17,20002.051492460763,54.3933,54.4491,54.3215,54.3773,20002.0515
2011-10-04 10:30:00,68.19,68.33,68.14,68.2,26259.103497794644,54.3933,54.505,54.3534,54.4013,26259.1035
2011-10-04 10:35:00,68.19,68.63,68.19,68.62,22771.5663144938,54.3933,54.7443,54.3933,54.7363,22771.5663
2011-10-04 10:40:00,68.64,68.96,68.6,68.85,29438.916811980715,54.7522,55.0075,54.7203,54.9197,29438.9168
2011-10-04 10:45:00,68.86,68.97,68.65,68.94,21438.09621499641,54.9277,55.0155,54.7602,54.9915,21438.0962
2011-10-04 10:50:00,68.94,69.03,68.93,69.0,23592.163298799875,54.9915,55.0633,54.9836,55.0394,23592.1633
2011-10-04 10:55:00,69.0,69.17,69.0,69.07,15181.044209662528,55.0394,55.175,55.0394,55.0952,15181.0442
2011-10-04 11:00:00,69.05,69.07,68.84,69.05,21540.670838034668,55.0793,55.0952,54.9118,55.0793,21540.6708
2011-10-04 11:05:00,69.07,69.67,69.04,69.52,41337.57308441892,55.0952,55.5738,55.0713,55.4542,41337.5731
2011-10-04 11:10:00,69.53,69.62,69.34,69.38,16514.514309159913,55.4622,55.5339,55.3106,55.3425,16514.5143
2011-10-04 11:15:00,69.41,69.41,69.16,69.17,17540.260539542516,55.3664,55.3664,55.167,55.175,17540.2605
2011-10-04 11:20:00,69.16,69.3,69.04,69.04,15386.193455739049,55.167,55.2787,55.0713,55.0713,15386.1935
2011-10-04 11:25:00,69.06,69.25,69.02,69.21,16309.365063083393,55.0873,55.2388,55.0553,55.2069,16309.3651
2011-10-04 11:30:00,69.22,69.26,69.03,69.2,38978.35675453892,55.2149,55.2468,55.0633,55.1989,38978.3568
2011-10-04 11:35:00,69.18,69.28,69.12,69.27,29438.916811980715,55.183,55.2627,55.1351,55.2548,29438.9168
2011-10-04 11:40:00,69.3,69.43,69.26,69.35,14463.021848394706,55.2787,55.3824,55.2468,55.3186,14463.0218
2011-10-04 11:45:00,69.35,69.37,69.22,69.33,8411.119089137346,55.3186,55.3345,55.2149,55.3026,8411.1191
2011-10-04 11:50:00,69.33,69.49,69.25,69.3,10872.910042055595,55.3026,55.4303,55.2388,55.2787,10872.91
2011-10-04 11:55:00,69.3,69.38,69.13,69.31,14873.320340547749,55.2787,55.3425,55.1431,55.2867,14873.3203
2011-10-04 12:00:00,69.34,69.68,69.34,69.67,9642.014565596472,55.3106,55.5818,55.3106,55.5738,9642.0146
2011-10-04 12:05:00,69.68,69.72,69.56,69.67,13026.977125859064,55.5818,55.6137,55.4861,55.5738,13026.9771
2011-10-04 12:10:00,69.64,69.73,69.54,69.73,11590.932403323415,55.5499,55.6217,55.4701,55.6217,11590.9324
2011-10-04 12:15:00,69.76,69.78,69.51,69.58,10360.036926864292,55.6456,55.6616,55.4462,55.502,10360.0369
2011-10-04 12:20:00,69.61,69.74,69.58,69.64,11385.783157246897,55.526,55.6297,55.502,55.5499,11385.7832
2011-10-04 12:25:00,69.64,69.65,69.33,69.34,7898.245973946045,55.5499,55.5579,55.3026,55.3106,7898.246
2011-10-04 12:30:00,69.32,69.44,69.28,69.42,6462.201251410401,55.2946,55.3904,55.2627,55.3744,6462.2013
2011-10-04 12:35:00,69.45,69.59,69.39,69.48,11385.783157246897,55.3983,55.51,55.3505,55.4223,11385.7832
2011-10-04 12:40:00,69.48,69.57,69.44,69.49,9231.71607344343,55.4223,55.4941,55.3904,55.4303,9231.7161
2011-10-04 12:45:00,69.5,69.52,69.3,69.36,13950.148733203405,55.4382,55.4542,55.2787,55.3266,13950.1487
2011-10-04 12:50:00,69.34,69.47,69.29,69.41,10154.887680787771,55.3106,55.4143,55.2707,55.3664,10154.8877
2011-10-04 12:55:00,69.41,69.41,69.25,69.33,8821.417581290389,55.3664,55.3664,55.2388,55.3026,8821.4176
2011-10-04 13:00:00,69.33,69.38,69.23,69.26,9847.163811672992,55.3026,55.3425,55.2229,55.2468,9847.1638
2011-10-04 13:05:00,69.26,69.36,69.09,69.36,6769.925120525182,55.2468,55.3266,55.1112,55.3266,6769.9251
2011-10-04 13:10:00,69.36,69.36,68.99,69.06,7282.798235716484,55.3266,55.3266,55.0314,55.0873,7282.7982
2011-10-04 13:15:00,69.06,69.22,69.06,69.16,5026.156528874756,55.0873,55.2149,55.0873,55.167,5026.1565
2011-10-04 13:20:00,69.13,69.22,69.05,69.21,6769.925120525182,55.1431,55.2149,55.0793,55.2069,6769.9251
2011-10-04 13:25:00,69.17,69.27,69.09,69.19,10257.462303826032,55.175,55.2548,55.1112,55.1909,10257.4623
2011-10-04 13:30:00,69.2,69.34,69.2,69.33,5641.604267104318,55.1989,55.3106,55.1989,55.3026,5641.6043
2011-10-04 13:35:00,69.33,69.34,69.06,69.06,10975.484665093856,55.3026,55.3106,55.0873,55.0873,10975.4847
2011-10-04 13:40:00,69.07,69.11,68.89,68.93,17027.387424351215,55.0952,55.1271,54.9516,54.9836,17027.3874
2011-10-04 13:45:00,68.93,69.1,68.85,69.06,18873.7306390399,54.9836,55.1192,54.9197,55.0873,18873.7306
2011-10-04 13:50:00,69.1,69.17,68.93,68.97,14873.320340547749,55.1192,55.175,54.9836,55.0155,14873.3203
2011-10-04 13:55:00,68.97,69.03,68.89,68.92,20207.200738537285,55.0155,55.0633,54.9516,54.9756,20207.2007
2011-10-04 14:00:00,68.93,69.26,68.93,69.17,18873.7306390399,54.9836,55.2468,54.9836,55.175,18873.7306
2011-10-04 14:05:00,69.15,69.28,68.99,69.05,20822.648476766848,55.159,55.2627,55.0314,55.0793,20822.6485
2011-10-04 14:10:00,69.05,69.13,68.96,69.11,21745.82008411119,55.0793,55.1431,55.0075,55.1271,21745.8201
2011-10-04 14:15:00,69.06,69.14,69.01,69.09,20207.200738537285,55.0873,55.1511,55.0474,55.1112,20207.2007
2011-10-04 14:20:00,69.05,69.09,68.97,69.07,13642.424864088624,55.0793,55.1112,55.0155,55.0952,13642.4249
2011-10-04 14:25:00,69.09,69.24,69.09,69.16,18258.28290081034,55.1112,55.2308,55.1112,55.167,18258.2829
2011-10-04 14:30:00,69.17,69.27,69.14,69.25,19181.45450815468,55.175,55.2548,55.1511,55.2388,19181.4545
2011-10-04 14:35:00,69.25,69.37,69.22,69.26,14463.021848394706,55.2388,55.3345,55.2149,55.2468,14463.0218
2011-10-04 14:40:00,69.26,69.29,68.94,69.02,18258.28290081034,55.2468,55.2707,54.9915,55.0553,18258.2829
2011-10-04 14:45:00,69.02,69.08,68.89,69.05,22463.84244537901,55.0553,55.1032,54.9516,55.0793,22463.8424
2011-10-04 14:50:00,69.07,69.08,68.75,68.78,18155.70827777208,55.0952,55.1032,54.84,54.8639,18155.7083
2011-10-04 14:55:00,68.81,68.95,68.77,68.81,24720.48415222074,54.8878,54.9995,54.8559,54.8878,24720.4842
2011-10-04 15:00:00,68.8,68.98,68.8,68.85,26566.827366909427,54.8799,55.0234,54.8799,54.9197,26566.8274
2011-10-04 15:05:00,68.83,68.94,68.61,68.61,25951.379628679864,54.9038,54.9915,54.7283,54.7283,25951.3796
2011-10-04 15:10:00,68.62,68.66,68.46,68.59,36208.84193250589,54.7363,54.7682,54.6086,54.7123,36208.8419
2011-10-04 15:15:00,68.6,68.82,68.51,68.76,23181.86480664684,54.7203,54.8958,54.6485,54.848,23181.8648
2011-10-04 15:20:00,68.75,69.01,68.73,68.95,17847.984408657296,54.84,55.0474,54.824,54.9995,17847.9844
2011-10-04 15:25:00,68.98,69.27,68.97,69.15,27695.148220330288,55.0234,55.2548,55.0155,55.159,27695.1482
2011-10-04 15:30:00,69.14,69.41,69.1,69.27,49338.39368140322,55.1511,55.3664,55.1192,55.2548,49338.3937
2011-10-04 15:35:00,69.25,69.42,69.18,69.33,34259.92409477895,55.2388,55.3744,55.183,55.3026,34259.9241
2011-10-04 15:40:00,69.33,69.72,69.15,69.67,40824.699969227615,55.3026,55.6137,55.159,55.5738,40824.7
2011-10-04 15:45:00,69.67,69.95,69.5,69.87,59288.13211611447,55.5738,55.7972,55.4382,55.7334,59288.1321
2011-10-04 15:50:00,69.88,70.04,69.79,69.97,60724.17683865011,55.7413,55.869,55.6696,55.8131,60724.1768
2011-10-04 15:55:00,69.96,70.56,69.94,70.52,103600.36926864291,55.8052,56.2838,55.7892,56.2519,103600.3693
2011-10-05 09:30:00,70.51,70.95,70.48,70.83,55390.296440660575,56.2439,56.5949,56.2199,56.4991,55390.2964
2011-10-05 09:35:00,70.86,70.99,70.79,70.94,18771.15601600164,56.5231,56.6268,56.4672,56.5869,18771.156
2011-10-05 09:40:00,70.95,71.19,70.9,71.06,21130.372345881628,56.5949,56.7863,56.555,56.6826,21130.3723
2011-10-05 09:45:00,71.09,71.09,70.76,70.86,21745.82008411119,56.7065,56.7065,56.4433,56.5231,21745.8201
2011-10-05 09:50:00,70.81,70.93,70.72,70.93,29028.61831982768,56.4832,56.5789,56.4114,56.5789,29028.6183
2011-10-05 09:55:00,70.95,71.04,70.88,70.97,50364.139911785824,56.5949,56.6666,56.539,56.6108,50364.1399
2011-10-05 10:00:00,70.95,71.51,70.88,71.51,116011.89865627245,56.5949,57.0415,56.539,57.0415,116011.8987
2011-10-05 10:05:00,71.51,71.53,71.08,71.15,31285.2600266694,57.0415,57.0575,56.6986,56.7544,31285.26
2011-10-05 10:10:00,71.16,71.27,71.04,71.25,108729.10042055594,56.7624,56.8501,56.6666,56.8342,108729.1004
2011-10-05 10:15:00,71.23,71.26,70.91,70.99,74674.32557185352,56.8182,56.8421,56.5629,56.6268,74674.3256
2011-10-05 10:20:00,70.99,71.2,70.94,71.09,28208.02133552159,56.6268,56.7943,56.5869,56.7065,28208.0213
2011-10-05 10:25:00,71.11,71.11,70.77,70.79,38568.058262385886,56.7225,56.7225,56.4513,56.4672,38568.0583
2011-10-05 10:30:00,70.79,70.83,70.61,70.72,60108.72910042056,56.4672,56.4991,56.3236,56.4114,60108.7291
2011-10-05 10:35:00,70.79,70.92,70.77,70.78,28413.17058159811,56.4672,56.5709,56.4513,56.4592,28413.1706
2011-10-05 10:40:00,70.75,70.91,70.75,70.79,21643.24546107293,56.4353,56.5629,56.4353,56.4672,21643.2455
2011-10-05 10:45:00,70.79,70.79,70.44,70.68,33336.752487434605,56.4672,56.4672,56.188,56.3795,33336.7525
2011-10-05 10:50:00,70.67,70.79,70.6,70.74,17745.40978561904,56.3715,56.4672,56.3157,56.4273,17745.4098
2011-10-05 10:55:00,70.73,70.84,70.64,70.71,57749.51277054057,56.4194,56.5071,56.3476,56.4034,57749.5128
2011-10-05 11:00:00,70.73,70.85,70.63,70.65,29336.342188942454,56.4194,56.5151,56.3396,56.3556,29336.3422
2011-10-05 11:05:00,70.64,70.76,70.6,70.69,26464.25274387117,56.3476,56.4433,56.3157,56.3875,26464.2527
2011-10-05 11:10:00,70.71,70.73,70.6,70.6,15488.76807877731,56.4034,56.4194,56.3157,56.3157,15488.7681
2011-10-05 11:15:00,70.58,70.63,70.39,70.39,47799.77433582932,56.2997,56.3396,56.1482,56.1482,47799.7743
2011-10-05 11:20:00,70.43,70.45,70.3,70.3,30156.93917324854,56.1801,56.196,56.0764,56.0764,30156.9392
2011-10-05 11:25:00,70.3,70.31,70.2,70.22,35798.543440352856,56.0764,56.0843,55.9966,56.0126,35798.5434
2011-10-05 11:30:00,70.2,70.31,70.2,70.27,11488.357780285158,55.9966,56.0843,55.9966,56.0524,11488.3578
2011-10-05 11:35:00,70.26,70.34,70.24,70.27,15488.76807877731,56.0445,56.1083,56.0285,56.0524,15488.7681
2011-10-05 11:40:00,70.27,70.28,70.15,70.2,36208.84193250589,56.0524,56.0604,55.9567,55.9966,36208.8419
2011-10-05 11:45:00,70.22,70.28,70.15,70.27,17027.387424351215,56.0126,56.0604,55.9567,56.0524,17027.3874
2011-10-05 11:50:00,70.28,70.3,70.16,70.29,13539.850241050364,56.0604,56.0764,55.9647,56.0684,13539.8502
2011-10-05 11:55:00,70.28,70.31,70.21,70.25,11898.656272438198,56.0604,56.0843,56.0046,56.0365,11898.6563
2011-10-05 12:00:00,70.28,70.31,70.18,70.19,14565.596471432968,56.0604,56.0843,55.9806,55.9886,14565.5965
2011-10-05 12:05:00,70.17,70.24,70.15,70.19,7693.096727869524,55.9727,56.0285,55.9567,55.9886,7693.0967
2011-10-05 12:10:00,70.24,70.25,70.11,70.15,20309.775361575543,56.0285,56.0365,55.9248,55.9567,20309.7754
2011-10-05 12:15:00,70.17,70.24,70.13,70.17,6769.925120525182,55.9727,56.0285,55.9408,55.9727,6769.9251
2011-10-05 12:20:00,70.19,70.25,70.16,70.22,19386.6037542312,55.9886,56.0365,55.9647,56.0126,19386.6038
2011-10-05 12:25:00,70.22,70.23,70.14,70.17,9847.163811672992,56.0126,56.0205,55.9487,55.9727,9847.1638
2011-10-05 12:30:00,70.18,70.24,70.13,70.22,8411.119089137346,55.9806,56.0285,55.9408,56.0126,8411.1191
2011-10-05 12:35:00,70.22,70.29,70.19,70.22,10975.484665093856,56.0126,56.0684,55.9886,56.0126,10975.4847
2011-10-05 12:40:00,70.21,70.29,70.13,70.27,24925.63339829726,56.0046,56.0684,55.9408,56.0524,24925.6334
2011-10-05 12:45:00,70.27,70.39,70.18,70.36,15181.044209662528,56.0524,56.1482,55.9806,56.1242,15181.0442
2011-10-05 12:50:00,70.36,70.45,70.32,70.41,5333.880397989537,56.1242,56.196,56.0923,56.1641,5333.8804
2011-10-05 12:55:00,70.41,70.45,70.32,70.33,6769.925120525182,56.1641,56.196,56.0923,56.1003,6769.9251
2011-10-05 13:00:00,70.36,70.38,70.31,70.31,10770.335419017334,56.1242,56.1402,56.0843,56.0843,10770.3354
2011-10-05 13:05:00,70.34,70.37,70.3,70.36,5641.604267104318,56.1083,56.1322,56.0764,56.1242,5641.6043
2011-10-05 13:10:00,70.35,70.39,70.27,70.27,29336.342188942454,56.1162,56.1482,56.0524,56.0524,29336.3422
2011-10-05 13:15:00,70.32,70.48,70.3,70.42,8308.544466099087,56.0923,56.2199,56.0764,56.1721,8308.5445
2011-10-05 13:20:00,70.41,70.53,70.4,70.4,9334.29069648169,56.1641,56.2598,56.1561,56.1561,9334.2907
2011-10-05 13:25:00,70.41,70.55,70.41,70.48,2666.9401989947687,56.1641,56.2758,56.1641,56.2199,2666.9402
2011-10-05 13:30:00,70.5,70.64,70.47,70.63,4821.007282798236,56.2359,56.3476,56.212,56.3396,4821.0073
2011-10-05 13:35:00,70.65,70.65,70.57,70.61,6564.775874448661,56.3556,56.3556,56.2917,56.3236,6564.7759
2011-10-05 13:40:00,70.61,70.71,70.59,70.69,7282.798235716484,56.3236,56.4034,56.3077,56.3875,7282.7982
2011-10-05 13:45:00,70.69,70.7,70.6,70.64,9231.71607344343,56.3875,56.3954,56.3157,56.3476,9231.7161
2011-10-05 13:50:00,70.65,70.75,70.59,70.69,10667.760795979077,56.3556,56.4353,56.3077,56.3875,10667.7608
2011-10-05 13:55:00,70.69,70.69,70.54,70.55,19078.87988511642,56.3875,56.3875,56.2678,56.2758,19078.8799
2011-10-05 14:00:00,70.58,70.7,70.52,70.68,29233.767565904192,56.2997,56.3954,56.2519,56.3795,29233.7676
2011-10-05 14:05:00,70.67,70.7,70.58,70.6,6872.499743563442,56.3715,56.3954,56.2997,56.3157,6872.4997
2011-10-05 14:10:00,70.6,70.65,70.54,70.57,11180.633911170376,56.3157,56.3556,56.2678,56.2917,11180.6339
2011-10-05 14:15:00,70.58,70.6,70.41,70.41,29849.215304133755,56.2997,56.3157,56.1641,56.1641,29849.2153
2011-10-05 14:20:00,70.4,70.6,70.36,70.6,10667.760795979077,56.1561,56.3157,56.1242,56.3157,10667.7608
2011-10-05 14:25:00,70.61,70.66,70.53,70.59,30567.23766540158,56.3236,56.3635,56.2598,56.3077,30567.2377
2011-10-05 14:30:00,70.57,70.61,70.44,70.45,9231.71607344343,56.2917,56.3236,56.188,56.196,9231.7161
2011-10-05 14:35:00,70.45,70.52,70.39,70.52,11693.507026361678,56.196,56.2519,56.1482,56.2519,11693.507
2011-10-05 14:40:00,70.5,70.61,70.5,70.58,12616.67863370602,56.2359,56.3236,56.2359,56.2997,12616.6786
2011-10-05 14:45:00,70.61,70.67,70.54,70.65,25438.506513488563,56.3236,56.3715,56.2678,56.3556,25438.5065
2011-10-05 14:50:00,70.71,70.85,70.71,70.85,10257.462303826032,56.4034,56.5151,56.4034,56.5151,10257.4623
2011-10-05 14:55:00,70.85,70.88,70.79,70.83,10052.313057749512,56.5151,56.539,56.4672,56.4991,10052.3131
2011-10-05 15:00:00,70.85,70.87,70.58,70.67,9744.58918863473,56.5151,56.531,56.2997,56.3715,9744.5892
2011-10-05 15:05:00,70.7,70.78,70.61,70.65,16001.641193968611,56.3954,56.4592,56.3236,56.3556,16001.6412
2011-10-05 15:10:00,70.65,70.81,70.6,70.81,17437.685916504255,56.3556,56.4832,56.3157,56.4832,17437.6859
2011-10-05 15:15:00,70.8,70.9,70.65,70.79,28105.44671248333,56.4752,56.555,56.3556,56.4672,28105.4467
2011-10-05 15:20:00,70.82,70.85,70.57,70.59,18566.00676992512,56.4912,56.5151,56.2917,56.3077,18566.0068
2011-10-05 15:25:00,70.59,70.84,70.59,70.67,12719.25325674428,56.3077,56.5071,56.3077,56.3715,12719.2533
2011-10-05 15:30:00,70.71,71.03,70.71,71.01,29541.491435018976,56.4034,56.6587,56.4034,56.6427,29541.4914
2011-10-05 15:35:00,71.01,71.15,70.91,71.15,26361.678120832905,56.6427,56.7544,56.5629,56.7544,26361.6781
2011-10-05 15:40:00,71.12,71.22,71.08,71.22,30362.088419325057,56.7305,56.8102,56.6986,56.8102,30362.0884
2011-10-05 15:45:00,71.22,71.27,70.88,70.89,32926.45399528157,56.8102,56.8501,56.539,56.547,32926.454
2011-10-05 15:50:00,70.9,71.09,70.87,70.97,30464.66304236332,56.555,56.7065,56.531,56.6108,30464.663
2011-10-05 15:55:00,71.0,71.09,70.94,71.06,51184.73689609191,56.6347,56.7065,56.5869,56.6826,51184.7369
2011-10-06 09:30:00,70.22,70.69,70.2,70.39,60621.602215611856,56.0126,56.3875,55.9966,56.1482,60621.6022
2011-10-06 09:35:00,70.39,70.69,70.3,70.69,28720.89445071289,56.1482,56.3875,56.0764,56.3875,28720.8945
2011-10-06 09:40:00,70.7,70.99,70.65,70.81,26259.103497794644,56.3954,56.6268,56.3556,56.4832,26259.1035
2011-10-06 09:45:00,70.8,70.92,70.5,70.57,35285.670325161555,56.4752,56.5709,56.2359,56.2917,35285.6703
2011-10-06 09:50:00,70.56,70.57,70.15,70.15,61031.90070776489,56.2838,56.2917,55.9567,55.9567,61031.9007
2011-10-06 09:55:00,70.18,70.18,69.91,70.05,22566.41706841727,55.9806,55.9806,55.7653,55.8769,22566.4171
2011-10-06 10:00:00,70.03,70.21,69.97,70.16,60929.32608472664,55.861,56.0046,55.8131,55.9647,60929.3261
2011-10-06 10:05:00,70.16,70.18,70.07,70.12,24310.1856600677,55.9647,55.9806,55.8929,55.9328,24310.1857
2011-10-06 10:10:00,70.11,70.22,70.09,70.19,80418.5044619961,55.9248,56.0126,55.9089,55.9886,80418.5045
2011-10-06 10:15:00,70.2,70.44,70.18,70.43,45337.983382911065,55.9966,56.188,55.9806,56.1801,45337.9834
2011-10-06 10:20:00,70.42,70.46,70.38,70.41,33541.90173351113,56.1721,56.204,56.1402,56.1641,33541.9017
2011-10-06 10:25:00,70.41,70.42,70.27,70.36,23387.01405272336,56.1641,56.1721,56.0524,56.1242,23387.0141
2011-10-06 10:30:00,70.38,70.61,70.37,70.61,19899.476869422502,56.1402,56.3236,56.1322,56.3236,19899.4769
2011-10-06 10:35:00,70.61,70.66,70.51,70.58,36721.7150476972,56.3236,56.3635,56.2439,56.2997,36721.715
2011-10-06 10:40:00,70.58,70.62,70.5,70.53,20002.051492460763,56.2997,56.3316,56.2359,56.2598,20002.0515
2011-10-06 10:45:00,70.52,70.54,70.37,70.4,17847.984408657296,56.2519,56.2678,56.1322,56.1561,17847.9844
2011-10-06 10:50:00,70.39,70.44,70.37,70.43,11180.633911170376,56.1482,56.188,56.1322,56.1801,11180.6339
2011-10-06 10:55:00,70.42,70.48,70.24,70.24,33336.752487434605,56.1721,56.2199,56.0285,56.0285,33336.7525
2011-10-06 11:00:00,70.27,70.39,70.17,70.38,14770.745717509488,56.0524,56.1482,55.9727,56.1402,14770.7457
2011-10-06 11:05:00,70.34,70.41,70.26,70.38,12206.38014155298,56.1083,56.1641,56.0445,56.1402,12206.3801
2011-10-06 11:10:00,70.39,70.54,70.37,70.54,30977.53615755462,56.1482,56.2678,56.1322,56.2678,30977.5362
2011-10-06 11:15:00,70.52,70.54,70.41,70.42,18053.13365473381,56.2519,56.2678,56.1641,56.1721,18053.1337
2011-10-06 11:20:00,70.43,70.46,70.38,70.45,28515.74520463637,56.1801,56.204,56.1402,56.196,28515.7452
2011-10-06 11:25:00,70.46,70.57,70.43,70.53,11283.208534208636,56.204,56.2917,56.1801,56.2598,11283.2085
2011-10-06 11:30:00,70.52,70.62,70.52,70.57,50056.41604267104,56.2519,56.3316,56.2519,56.2917,50056.416
2011-10-06 11:35:00,70.57,70.77,70.57,70.76,40004.10298492153,56.2917,56.4513,56.2917,56.4433,40004.103
2011-10-06 11:40:00,70.77,70.93,70.76,70.92,17847.984408657296,56.4513,56.5789,56.4433,56.5709,17847.9844
2011-10-06 11:45:00,70.93,71.1,70.92,70.99,46671.45348240845,56.5789,56.7145,56.5709,56.6268,46671.4535
2011-10-06 11:50:00,70.99,71.02,70.96,71.01,10770.335419017334,56.6268,56.6507,56.6028,56.6427,10770.3354
2011-10-06 11:55:00,71.03,71.05,70.94,71.0,7487.947481793004,56.6587,56.6746,56.5869,56.6347,7487.9475
2011-10-06 12:00:00,71.01,71.08,70.99,71.05,10667.760795979077,56.6427,56.6986,56.6268,56.6746,10667.7608
2011-10-06 12:05:00,71.06,71.06,70.91,70.95,19386.6037542312,56.6826,56.6826,56.5629,56.5949,19386.6038
2011-10-06 12:10:00,70.94,71.03,70.9,71.01,12514.10401066776,56.5869,56.6587,56.555,56.6427,12514.104
2011-10-06 12:15:00,71.01,71.19,70.91,71.17,18976.30526207816,56.6427,56.7863,56.5629,56.7703,18976.3053
2011-10-06 12:20:00,71.17,71.22,71.15,71.17,13437.275618012103,56.7703,56.8102,56.7544,56.7703,13437.2756
2011-10-06 12:25:00,71.17,71.18,71.05,71.09,11078.059288132115,56.7703,56.7783,56.6746,56.7065,11078.0593
2011-10-06 12:30:00,71.1,71.15,71.06,71.06,9539.43994255821,56.7145,56.7544,56.6826,56.6826,9539.4399
2011-10-06 12:35:00,71.06,71.12,71.03,71.07,9539.43994255821,56.6826,56.7305,56.6587,56.6906,9539.4399
2011-10-06 12:40:00,71.06,71.11,71.03,71.07,11180.633911170376,56.6826,56.7225,56.6587,56.6906,11180.6339
2011-10-06 12:45:00,71.05,71.06,70.93,70.98,16719.663555236435,56.6746,56.6826,56.5789,56.6188,16719.6636
2011-10-06 12:50:00,70.97,71.05,70.92,71.02,12103.80551851472,56.6108,56.6746,56.5709,56.6507,12103.8055
2011-10-06 12:55:00,71.02,71.03,70.95,70.97,11693.507026361678,56.6507,56.6587,56.5949,56.6108,11693.507
2011-10-06 13:00:00,70.97,71.05,70.96,71.04,31695.558518822443,56.6108,56.6746,56.6028,56.6666,31695.5585
2011-10-06 13:05:00,71.02,71.17,70.99,71.12,18155.70827777208,56.6507,56.7703,56.6268,56.7305,18155.7083
2011-10-06 13:10:00,71.15,71.18,71.1,71.17,20822.648476766848,56.7544,56.7783,56.7145,56.7703,20822.6485
2011-10-06 13:15:00,71.17,71.2,71.13,71.16,10257.462303826032,56.7703,56.7943,56.7384,56.7624,10257.4623
2011-10-06 13:20:00,71.14,71.22,71.11,71.21,11180.633911170376,56.7464,56.8102,56.7225,56.8022,11180.6339
2011-10-06 13:25:00,71.23,71.23,70.99,71.03,16822.238178274692,56.8182,56.8182,56.6268,56.6587,16822.2382
2011-10-06 13:30:00,71.04,71.2,71.03,71.17,22566.41706841727,56.6666,56.7943,56.6587,56.7703,22566.4171
2011-10-06 13:35:00,71.17,71.17,71.05,71.08,13642.424864088624,56.7703,56.7703,56.6746,56.6986,13642.4249
2011-10-06 13:40:00,71.08,71.2,71.08,71.15,14257.872602318186,56.6986,56.7943,56.6986,56.7544,14257.8726
2011-10-06 13:45:00,71.15,71.29,71.15,71.26,16514.514309159913,56.7544,56.8661,56.7544,56.8421,16514.5143
2011-10-06 13:50:00,71.24,71.33,71.23,71.26,12001.23089547646,56.8262,56.898,56.8182,56.8421,12001.2309
2011-10-06 13:55:00,71.26,71.27,71.15,71.21,11590.932403323415,56.8421,56.8501,56.7544,56.8022,11590.9324
2011-10-06 14:00:00,71.21,71.29,71.18,71.29,17129.962047389476,56.8022,56.8661,56.7783,56.8661,17129.962
2011-10-06 14:05:00,71.29,71.43,71.24,71.4,58364.96050877013,56.8661,56.9777,56.8262,56.9538,58364.9605
2011-10-06 14:10:00,71.41,71.42,71.39,71.39,6564.775874448661,56.9618,56.9698,56.9458,56.9458,6564.7759
2011-10-06 14:15:00,71.39,71.51,71.38,71.5,17540.260539542516,56.9458,57.0415,56.9379,57.0336,17540.2605
2011-10-06 14:20:00,71.5,71.62,71.48,71.56,10770.335419017334,57.0336,57.1293,57.0176,57.0814,10770.3354
2011-10-06 14:25:00,71.56,71.58,71.51,71.55,14257.872602318186,57.0814,57.0974,57.0415,57.0735,14257.8726
2011-10-06 14:30:00,71.55,71.55,71.34,71.36,17335.111293465994,57.0735,57.0735,56.9059,56.9219,17335.1113
2011-10-06 14:35:00,71.36,71.38,71.26,71.27,22361.26782234076,56.9219,56.9379,56.8421,56.8501,22361.2678
2011-10-06 14:40:00,71.25,71.32,71.2,71.3,21950.969330187712,56.8342,56.89,56.7943,56.874,21950.9693
2011-10-06 14:45:00,71.31,71.32,71.15,71.16,17335.111293465994,56.882,56.89,56.7544,56.7624,17335.1113
2011-10-06 14:50:00,71.17,71.25,71.11,71.23,18976.30526207816,56.7703,56.8342,56.7225,56.8182,18976.3053
2011-10-06 14:55:00,71.25,71.25,71.18,71.2,19181.45450815468,56.8342,56.8342,56.7783,56.7943,19181.4545
2011-10-06 15:00:00,71.2,71.24,71.16,71.23,20822.648476766848,56.7943,56.8262,56.7624,56.8182,20822.6485
2011-10-06 15:05:00,71.24,71.27,71.18,71.27,18155.70827777208,56.8262,56.8501,56.7783,56.8501,18155.7083
2011-10-06 15:10:00,71.27,71.37,71.17,71.18,17335.111293465994,56.8501,56.9299,56.7703,56.7783,17335.1113
2011-10-06 15:15:00,71.16,71.2,71.07,71.15,24617.90952918248,56.7624,56.7943,56.6906,56.7544,24617.9095
2011-10-06 15:20:00,71.15,71.24,71.13,71.21,34157.34947174069,56.7544,56.8262,56.7384,56.8022,34157.3495
2011-10-06 15:25:00,71.21,71.32,71.13,71.14,28823.469073751152,56.8022,56.89,56.7384,56.7464,28823.4691
2011-10-06 15:30:00,71.12,71.38,71.12,71.23,38568.058262385886,56.7305,56.9379,56.7305,56.8182,38568.0583
2011-10-06 15:35:00,71.23,71.3,71.19,71.27,46363.72961329367,56.8182,56.874,56.7863,56.8501,46363.7296
2011-10-06 15:40:00,71.27,71.38,71.24,71.34,65134.885629295306,56.8501,56.9379,56.8262,56.9059,65134.8856
2011-10-06 15:45:00,71.36,71.38,71.16,71.22,93958.35470304648,56.9219,56.9379,56.7624,56.8102,93958.3547
2011-10-06 15:50:00,71.24,71.32,71.23,71.3,57954.66201661708,56.8262,56.89,56.8182,56.874,57954.662
2011-10-06 15:55:00,71.3,71.44,71.26,71.38,115806.74941019592,56.874,56.9857,56.8421,56.9379,115806.7494
2011-10-07 09:30:00,69.88,71.16,69.88,70.42,96214.9964098882,55.7413,56.7624,55.7413,56.1721,96214.9964
2011-10-07 09:35:00,70.41,71.3,70.28,71.27,73648.57934147092,56.1641,56.874,56.0604,56.8501,73648.5793
2011-10-07 09:40:00,71.27,71.31,70.96,71.17,79495.33285465176,56.8501,56.882,56.6028,56.7703,79495.3329
2011-10-07 09:45:00,71.19,71.37,71.07,71.18,20412.349984613807,56.7863,56.9299,56.6906,56.7783,20412.35
2011-10-07 09:50:00,71.17,71.29,71.02,71.12,26669.401989947684,56.7703,56.8661,56.6507,56.7305,26669.402
2011-10-07 09:55:00,71.12,71.23,71.02,71.02,12821.82787978254,56.7305,56.8182,56.6507,56.6507,12821.8279
2011-10-07 10:00:00,71.08,71.23,71.01,71.15,23284.43942968509,56.6986,56.8182,56.6427,56.7544,23284.4394
2011-10-07 10:05:00,71.14,71.2,71.02,71.02,22053.54395322597,56.7464,56.7943,56.6507,56.6507,22053.544
2011-10-07 10:10:00,71.02,71.23,70.99,71.16,18668.58139296338,56.6507,56.8182,56.6268,56.7624,18668.5814
2011-10-07 10:15:00,71.17,71.23,71.13,71.16,12719.25325674428,56.7703,56.8182,56.7384,56.7624,12719.2533
2011-10-07 10:20:00,71.12,71.44,71.07,71.41,9334.29069648169,56.7305,56.9857,56.6906,56.9618,9334.2907
2011-10-07 10:25:00,71.44,71.47,71.29,71.35,11385.783157246897,56.9857,57.0096,56.8661,56.9139,11385.7832
2011-10-07 10:30:00,71.36,71.41,71.32,71.37,9436.86531951995,56.9219,56.9618,56.89,56.9299,9436.8653
2011-10-07 10:35:00,71.36,71.39,71.19,71.27,12719.25325674428,56.9219,56.9458,56.7863,56.8501,12719.2533
2011-10-07 10:40:00,71.25,71.3,71.14,71.27,14873.320340547749,56.8342,56.874,56.7464,56.8501,14873.3203
2011-10-07 10:45:00,71.24,71.31,71.05,71.15,15283.61883270079,56.8262,56.882,56.6746,56.7544,15283.6188
2011-10-07 10:50:00,71.14,71.41,71.14,71.39,19078.87988511642,56.7464,56.9618,56.7464,56.9458,19078.8799
2011-10-07 10:55:00,71.38,71.43,71.29,71.31,13744.999487126885,56.9379,56.9777,56.8661,56.882,13744.9995
2011-10-07 11:00:00,71.33,71.42,71.3,71.33,15078.46958662427,56.898,56.9698,56.874,56.898,15078.4696
2011-10-07 11:05:00,71.32,71.48,71.31,71.48,15078.46958662427,56.89,57.0176,56.882,57.0176,15078.4696
2011-10-07 11:10:00,71.48,71.51,71.36,71.44,17540.260539542516,57.0176,57.0415,56.9219,56.9857,17540.2605
2011-10-07 11:15:00,71.44,71.54,71.35,71.35,20104.626115499024,56.9857,57.0655,56.9139,56.9139,20104.6261
2011-10-07 11:20:00,71.32,71.42,71.06,71.42,63596.2662837214,56.89,56.9698,56.6826,56.9698,63596.2663
2011-10-07 11:25:00,71.42,71.64,71.42,71.62,8000.820596984306,56.9698,57.1452,56.9698,57.1293,8000.8206
2011-10-07 11:30:00,71.65,71.78,71.17,71.67,32003.282387937223,57.1532,57.2569,56.7703,57.1692,32003.2824
2011-10-07 11:35:00,71.69,71.75,71.61,71.71,11283.208534208636,57.1851,57.233,57.1213,57.2011,11283.2085
2011-10-07 11:40:00,71.7,71.95,71.7,71.87,9026.566827366907,57.1931,57.3925,57.1931,57.3287,9026.5668
2011-10-07 11:45:00,71.82,71.99,71.77,71.93,7077.648989639963,57.2888,57.4244,57.2489,57.3766,7077.649
2011-10-07 11:50:00,71.92,71.94,71.82,71.92,6872.499743563442,57.3686,57.3845,57.2888,57.3686,6872.4997
2011-10-07 11:55:00,71.94,72.04,71.88,72.01,11180.633911170376,57.3845,57.4643,57.3367,57.4404,11180.6339
2011-10-07 12:00:00,72.04,72.05,71.65,71.83,19078.87988511642,57.4643,57.4723,57.1532,57.2968,19078.8799
2011-10-07 12:05:00,71.83,71.96,71.82,71.91,8205.969843060826,57.2968,57.4005,57.2888,57.3606,8205.9698
2011-10-07 12:10:00,71.91,71.93,71.61,71.74,12206.38014155298,57.3606,57.3766,57.1213,57.225,12206.3801
2011-10-07 12:15:00,71.8,71.83,71.45,71.45,9334.29069648169,57.2729,57.2968,56.9937,56.9937,9334.2907
2011-10-07 12:20:00,71.48,71.55,71.28,71.37,27387.424351215508,57.0176,57.0735,56.8581,56.9299,27387.4244
2011-10-07 12:25:00,71.34,71.46,71.26,71.34,21438.09621499641,56.9059,57.0017,56.8421,56.9059,21438.0962
2011-10-07 12:30:00,71.38,71.38,71.26,71.35,12308.95476459124,56.9379,56.9379,56.8421,56.9139,12308.9548
2011-10-07 12:35:00,71.36,71.46,71.31,71.37,8718.842958252128,56.9219,57.0017,56.882,56.9299,8718.843
2011-10-07 12:40:00,71.39,71.42,71.26,71.26,14565.596471432968,56.9458,56.9698,56.8421,56.8421,14565.5965
2011-10-07 12:45:00,71.27,71.36,71.27,71.28,9026.566827366907,56.8501,56.9219,56.8501,56.8581,9026.5668
2011-10-07 12:50:00,71.29,71.33,71.23,71.27,12514.10401066776,56.8661,56.898,56.8182,56.8501,12514.104
2011-10-07 12:55:00,71.32,71.36,71.28,71.33,11283.208534208636,56.89,56.9219,56.8581,56.898,11283.2085
2011-10-07 13:00:00,71.32,71.41,71.29,71.39,7795.671350907785,56.89,56.9618,56.8661,56.9458,7795.6714
2011-10-07 13:05:00,71.38,71.4,71.27,71.33,12514.10401066776,56.9379,56.9538,56.8501,56.898,12514.104
2011-10-07 13:10:00,71.33,71.43,71.32,71.43,5846.753513180839,56.898,56.9777,56.89,56.9777,5846.7535
2011-10-07 13:15:00,71.44,71.46,71.38,71.4,11283.208534208636,56.9857,57.0017,56.9379,56.9538,11283.2085
2011-10-07 13:20:00,71.38,71.43,71.35,71.38,7693.096727869524,56.9379,56.9777,56.9139,56.9379,7693.0967
2011-10-07 13:25:00,71.37,71.46,71.36,71.4,11693.507026361678,56.9299,57.0017,56.9219,56.9538,11693.507
2011-10-07 13:30:00,71.4,71.41,71.25,71.29,10975.484665093856,56.9538,56.9618,56.8342,56.8661,10975.4847
2011-10-07 13:35:00,71.27,71.3,71.21,71.27,7180.223612678223,56.8501,56.874,56.8022,56.8501,7180.2236
2011-10-07 13:40:00,71.26,71.3,71.16,71.18,13950.148733203405,56.8421,56.874,56.7624,56.7783,13950.1487
2011-10-07 13:45:00,71.2,71.41,71.2,71.39,9847.163811672992,56.7943,56.9618,56.7943,56.9458,9847.1638
2011-10-07 13:50:00,71.39,71.43,71.34,71.43,8821.417581290389,56.9458,56.9777,56.9059,56.9777,8821.4176
2011-10-07 13:55:00,71.43,71.59,71.43,71.49,5846.753513180839,56.9777,57.1054,56.9777,57.0256,5846.7535
2011-10-07 14:00:00,71.5,71.53,71.45,71.48,14770.745717509488,57.0336,57.0575,56.9937,57.0176,14770.7457
2011-10-07 14:05:00,71.49,71.52,71.41,71.42,10770.335419017334,57.0256,57.0495,56.9618,56.9698,10770.3354
2011-10-07 14:10:00,71.43,71.45,71.3,71.34,12616.67863370602,56.9777,56.9937,56.874,56.9059,12616.6786
2011-10-07 14:15:00,71.35,71.47,71.32,71.4,18566.00676992512,56.9139,57.0096,56.89,56.9538,18566.0068
2011-10-07 14:20:00,71.44,71.51,71.33,71.35,21950.969330187712,56.9857,57.0415,56.898,56.9139,21950.9693
2011-10-07 14:25:00,71.37,71.51,71.23,71.26,38465.48363934762,56.9299,57.0415,56.8182,56.8421,38465.4836
2011-10-07 14:30:00,71.27,71.38,71.26,71.38,12821.82787978254,56.8501,56.9379,56.8421,56.9379,12821.8279
2011-10-07 14:35:00,71.4,71.47,71.35,71.39,14565.596471432968,56.9538,57.0096,56.9139,56.9458,14565.5965
2011-10-07 14:40:00,71.39,71.46,71.24,71.24,12821.82787978254,56.9458,57.0017,56.8262,56.8262,12821.8279
2011-10-07 14:45:00,71.27,71.4,71.26,71.31,10667.760795979077,56.8501,56.9538,56.8421,56.882,10667.7608
2011-10-07 14:50:00,71.34,71.39,71.28,71.35,10257.462303826032,56.9059,56.9458,56.8581,56.9139,10257.4623
2011-10-07 14:55:00,71.36,71.46,71.33,71.35,23489.588675761617,56.9219,57.0017,56.898,56.9139,23489.5887
2011-10-07 15:00:00,71.38,71.44,71.29,71.38,18463.43214688686,56.9379,56.9857,56.8661,56.9379,18463.4321
2011-10-07 15:05:00,71.36,71.48,71.34,71.46,19694.327623345984,56.9219,57.0176,56.9059,57.0017,19694.3276
2011-10-07 15:10:00,71.44,71.45,71.34,71.37,20514.924607652065,56.9857,56.9937,56.9059,56.9299,20514.9246
2011-10-07 15:15:00,71.37,71.44,71.36,71.38,43081.341676069336,56.9299,56.9857,56.9219,56.9379,43081.3417
2011-10-07 15:20:00,71.38,71.55,71.38,71.55,30259.5137962868,56.9379,57.0735,56.9379,57.0735,30259.5138
2011-10-07 15:25:00,71.53,71.68,71.52,71.66,28720.89445071289,57.0575,57.1772,57.0495,57.1612,28720.8945
2011-10-07 15:30:00,71.64,71.69,71.55,71.55,17642.835162580777,57.1452,57.1851,57.0735,57.0735,17642.8352
2011-10-07 15:35:00,71.57,71.66,71.55,71.56,19386.6037542312,57.0894,57.1612,57.0735,57.0814,19386.6038
2011-10-07 15:40:00,71.56,71.61,71.38,71.48,37029.43891681198,57.0814,57.1213,56.9379,57.0176,37029.4389
2011-10-07 15:45:00,71.51,71.57,71.31,71.35,47184.32659759975,57.0415,57.0894,56.882,56.9139,47184.3266
2011-10-07 15:50:00,71.39,71.39,70.93,71.14,48517.79669709714,56.9458,56.9458,56.5789,56.7464,48517.7967
2011-10-07 15:55:00,71.13,71.19,70.89,71.02,69032.7213047492,56.7384,56.7863,56.547,56.6507,69032.7213
2011-10-10 09:30:00,72.08,72.52,72.08,72.26,30464.66304236332,57.4962,57.8472,57.4962,57.6398,30464.663
2011-10-10 09:35:00,72.21,72.24,72.02,72.18,5026.156528874756,57.5999,57.6239,57.4484,57.576,5026.1565
2011-10-10 09:40:00,72.18,72.22,71.77,71.8,8513.693712175607,57.576,57.6079,57.2489,57.2729,8513.6937
2011-10-10 09:45:00,71.77,71.88,71.75,71.79,8821.417581290389,57.2489,57.3367,57.233,57.2649,8821.4176
2011-10-10 09:50:00,71.79,72.05,71.79,71.93,15488.76807877731,57.2649,57.4723,57.2649,57.3766,15488.7681
2011-10-10 09:55:00,71.94,72.05,71.93,72.04,13026.977125859064,57.3845,57.4723,57.3766,57.4643,13026.9771
2011-10-10 10:00:00,72.04,72.27,72.02,72.23,22156.11857626423,57.4643,57.6478,57.4484,57.6159,22156.1186
2011-10-10 10:05:00,72.26,72.26,72.1,72.1,5949.328136219099,57.6398,57.6398,57.5122,57.5122,5949.3281
2011-10-10 10:10:00,72.1,72.19,72.06,72.11,9436.86531951995,57.5122,57.584,57.4803,57.5202,9436.8653
2011-10-10 10:15:00,72.12,72.14,72.04,72.14,9744.58918863473,57.5281,57.5441,57.4643,57.5441,9744.5892
2011-10-10 10:20:00,72.14,72.21,72.13,72.17,6462.201251410401,57.5441,57.5999,57.5361,57.568,6462.2013
2011-10-10 10:25:00,72.18,72.23,72.14,72.14,6564.775874448661,57.576,57.6159,57.5441,57.5441,6564.7759
2011-10-10 10:30:00,72.16,72.32,72.16,72.32,7795.671350907785,57.56,57.6877,57.56,57.6877,7795.6714
2011-10-10 10:35:00,72.32,72.36,72.26,72.31,3897.8356754538927,57.6877,57.7196,57.6398,57.6797,3897.8357
2011-10-10 10:40:00,72.31,72.41,72.31,72.41,4513.283413683455,57.6797,57.7595,57.6797,57.7595,4513.2834
2011-10-10 10:45:00,72.41,72.5,72.4,72.45,6359.626628372141,57.7595,57.8312,57.7515,57.7914,6359.6266
2011-10-10 10:50:00,72.45,72.48,72.42,72.46,9642.014565596472,57.7914,57.8153,57.7674,57.7993,9642.0146
2011-10-10 10:55:00,72.46,72.52,72.46,72.49,9129.14145040517,57.7993,57.8472,57.7993,57.8233,9129.1415
2011-10-10 11:00:00,72.49,72.51,72.3,72.34,9949.738434711251,57.8233,57.8392,57.6717,57.7036,9949.7384
2011-10-10 11:05:00,72.36,72.41,72.32,72.32,3692.686429377372,57.7196,57.7595,57.6877,57.6877,3692.6864
2011-10-10 11:10:00,72.32,72.32,72.25,72.26,6359.626628372141,57.6877,57.6877,57.6318,57.6398,6359.6266
2011-10-10 11:15:00,72.26,72.28,72.2,72.25,4102.984921530413,57.6398,57.6558,57.5919,57.6318,4102.9849
2011-10-10 11:20:00,72.24,72.24,72.17,72.21,4205.559544568673,57.6239,57.6239,57.568,57.5999,4205.5595
2011-10-10 11:25:00,72.23,72.33,72.19,72.33,3179.8133141860703,57.6159,57.6956,57.584,57.6956,3179.8133
2011-10-10 11:30:00,72.36,72.36,72.2,72.23,6667.350497486921,57.7196,57.7196,57.5919,57.6159,6667.3505
2011-10-10 11:35:00,72.25,72.3,72.25,72.3,4410.708790645194,57.6318,57.6717,57.6318,57.6717,4410.7088
2011-10-10 11:40:00,72.3,72.33,72.25,72.29,5128.731151913016,57.6717,57.6956,57.6318,57.6637,5128.7312
2011-10-10 11:45:00,72.29,72.33,72.26,72.26,7282.798235716484,57.6637,57.6956,57.6398,57.6398,7282.7982
2011-10-10 11:50:00,72.27,72.36,72.27,72.3,8000.820596984306,57.6478,57.7196,57.6478,57.6717,8000.8206
2011-10-10 11:55:00,72.29,72.35,72.27,72.35,6359.626628372141,57.6637,57.7116,57.6478,57.7116,6359.6266
2011-10-10 12:00:00,72.35,72.36,72.3,72.32,7180.223612678223,57.7116,57.7196,57.6717,57.6877,7180.2236
2011-10-10 12:05:00,72.33,72.38,72.24,72.24,9949.738434711251,57.6956,57.7355,57.6239,57.6239,9949.7384
2011-10-10 12:10:00,72.26,72.31,72.2,72.3,6051.902759257359,57.6398,57.6797,57.5919,57.6717,6051.9028
2011-10-10 12:15:00,72.31,72.31,72.17,72.18,13437.275618012103,57.6797,57.6797,57.568,57.576,13437.2756
2011-10-10 12:20:00,72.18,72.38,72.16,72.38,4410.708790645194,57.576,57.7355,57.56,57.7355,4410.7088
2011-10-10 12:25:00,72.38,72.46,72.35,72.45,5128.731151913016,57.7355,57.7993,57.7116,57.7914,5128.7312
2011-10-10 12:30:00,72.45,72.5,72.45,72.48,5128.731151913016,57.7914,57.8312,57.7914,57.8153,5128.7312
2011-10-10 12:35:00,72.49,72.55,72.49,72.53,7077.648989639963,57.8233,57.8711,57.8233,57.8552,7077.649
2011-10-10 12:40:00,72.51,72.56,72.46,72.48,4000.410298492153,57.8392,57.8791,57.7993,57.8153,4000.4103
2011-10-10 12:45:00,72.48,72.54,72.47,72.53,3897.8356754538927,57.8153,57.8632,57.8073,57.8552,3897.8357
2011-10-10 12:50:00,72.54,72.58,72.53,72.55,7282.798235716484,57.8632,57.8951,57.8552,57.8711,7282.7982
2011-10-10 12:55:00,72.55,72.59,72.53,72.55,6051.902759257359,57.8711,57.903,57.8552,57.8711,6051.9028
2011-10-10 13:00:00,72.55,72.59,72.53,72.57,5436.455021027798,57.8711,57.903,57.8552,57.8871,5436.455
2011-10-10 13:05:00,72.59,72.63,72.56,72.6,4718.432659759975,57.903,57.9349,57.8791,57.911,4718.4327
2011-10-10 13:10:00,72.63,72.66,72.62,72.64,3692.686429377372,57.9349,57.9589,57.927,57.9429,3692.6864
2011-10-10 13:15:00,72.64,72.68,72.57,72.67,10257.462303826032,57.9429,57.9748,57.8871,57.9668,10257.4623
2011-10-10 13:20:00,72.69,72.83,72.65,72.8,20514.924607652065,57.9828,58.0945,57.9509,58.0705,20514.9246
2011-10-10 13:25:00,72.81,72.83,72.75,72.75,11488.357780285158,58.0785,58.0945,58.0307,58.0307,11488.3578
2011-10-10 13:30:00,72.75,72.79,72.73,72.77,11898.656272438198,58.0307,58.0626,58.0147,58.0466,11898.6563
2011-10-10 13:35:00,72.77,72.83,72.77,72.78,6975.074366601702,58.0466,58.0945,58.0466,58.0546,6975.0744
2011-10-10 13:40:00,72.79,72.81,72.72,72.8,6667.350497486921,58.0626,58.0785,58.0067,58.0705,6667.3505
2011-10-10 13:45:00,72.8,72.82,72.77,72.82,6257.0520053338805,58.0705,58.0865,58.0466,58.0865,6257.052
2011-10-10 13:50:00,72.83,72.83,72.76,72.78,5846.753513180839,58.0945,58.0945,58.0386,58.0546,5846.7535
2011-10-10 13:55:00,72.78,72.83,72.77,72.81,5436.455021027798,58.0546,58.0945,58.0466,58.0785,5436.455
2011-10-10 14:00:00,72.8,72.83,72.76,72.79,9847.163811672992,58.0705,58.0945,58.0386,58.0626,9847.1638
2011-10-10 14:05:00,72.79,72.79,72.69,72.72,7282.798235716484,58.0626,58.0626,57.9828,58.0067,7282.7982
2011-10-10 14:10:00,72.72,72.77,72.72,72.77,6769.925120525182,58.0067,58.0466,58.0067,58.0466,6769.9251
2011-10-10 14:15:00,72.77,72.77,72.69,72.7,8205.969843060826,58.0466,58.0466,57.9828,57.9908,8205.9698
2011-10-10 14:20:00,72.71,72.81,72.71,72.81,6975.074366601702,57.9988,58.0785,57.9988,58.0785,6975.0744
2011-10-10 14:25:00,72.81,72.83,72.7,72.7,9847.163811672992,58.0785,58.0945,57.9908,57.9908,9847.1638
2011-10-10 14:30:00,72.71,72.72,72.53,72.54,16514.514309159913,57.9988,58.0067,57.8552,57.8632,16514.5143
2011-10-10 14:35:00,72.54,72.56,72.41,72.41,8821.417581290389,57.8632,57.8791,57.7595,57.7595,8821.4176
2011-10-10 14:40:00,72.43,72.43,72.37,72.39,10257.462303826032,57.7754,57.7754,57.7275,57.7435,10257.4623
2011-10-10 14:45:00,72.39,72.41,72.33,72.33,3487.537183300851,57.7435,57.7595,57.6956,57.6956,3487.5372
2011-10-10 14:50:00,72.33,72.4,72.33,72.35,10770.335419017334,57.6956,57.7515,57.6956,57.7116,10770.3354
2011-10-10 14:55:00,72.35,72.44,72.3,72.39,7795.671350907785,57.7116,57.7834,57.6717,57.7435,7795.6714
2011-10-10 15:00:00,72.4,72.42,72.36,72.36,13232.126371935585,57.7515,57.7674,57.7196,57.7196,13232.1264
2011-10-10 15:05:00,72.36,72.37,72.25,72.31,10975.484665093856,57.7196,57.7275,57.6318,57.6797,10975.4847
2011-10-10 15:10:00,72.32,72.35,72.16,72.2,10360.036926864292,57.6877,57.7116,57.56,57.5919,10360.0369
2011-10-10 15:15:00,72.21,72.34,72.2,72.26,11385.783157246897,57.5999,57.7036,57.5919,57.6398,11385.7832
2011-10-10 15:20:00,72.26,72.26,72.06,72.08,11590.932403323415,57.6398,57.6398,57.4803,57.4962,11590.9324
2011-10-10 15:25:00,72.08,72.2,72.06,72.1,16411.939686121652,57.4962,57.5919,57.4803,57.5122,16411.9397
2011-10-10 15:30:00,72.1,72.23,72.03,72.14,21130.372345881628,57.5122,57.6159,57.4563,57.5441,21130.3723
2011-10-10 15:35:00,72.14,72.16,72.01,72.05,26566.827366909427,57.5441,57.56,57.4404,57.4723,26566.8274
2011-10-10 15:40:00,72.06,72.1,71.97,72.1,21232.94696891989,57.4803,57.5122,57.4085,57.5122,21232.947
2011-10-10 15:45:00,72.13,72.28,72.11,72.28,27489.99897425377,57.5361,57.6558,57.5202,57.6558,27489.999
2011-10-10 15:50:00,72.27,72.44,72.26,72.43,33131.60324135808,57.6478,57.7834,57.6398,57.7754,33131.6032
2011-10-10 15:55:00,72.44,72.6,72.38,72.59,72007.38537285876,57.7834,57.911,57.7355,57.903,72007.3854
2011-10-11 09:30:00,72.45,72.82,72.4,72.51,26874.551236024206,57.7914,58.0865,57.7515,57.8392,26874.5512
2011-10-11 09:35:00,72.5,72.72,72.45,72.49,11693.507026361678,57.8312,58.0067,57.7914,57.8233,11693.507
2011-10-11 09:40:00,72.51,72.63,72.48,72.55,4410.708790645194,57.8392,57.9349,57.8153,57.8711,4410.7088
2011-10-11 09:45:00,72.51,72.69,72.47,72.68,9334.29069648169,57.8392,57.9828,57.8073,57.9748,9334.2907
2011-10-11 09:50:00,72.69,72.79,72.66,72.77,2666.9401989947687,57.9828,58.0626,57.9589,58.0466,2666.9402
2011-10-11 09:55:00,72.78,72.78,72.58,72.73,10360.036926864292,58.0546,58.0546,57.8951,58.0147,10360.0369
2011-10-11 10:00:00,72.72,72.72,72.53,72.56,35695.96881731459,58.0067,58.0067,57.8552,57.8791,35695.9688
2011-10-11 10:05:00,72.57,72.57,72.43,72.56,8718.842958252128,57.8871,57.8871,57.7754,57.8791,8718.843
2011-10-11 10:10:00,72.58,72.6,72.45,72.51,14668.171094471229,57.8951,57.911,57.7914,57.8392,14668.1711
2011-10-11 10:15:00,72.51,72.53,72.39,72.39,7590.522104831264,57.8392,57.8552,57.7435,57.7435,7590.5221
2011-10-11 10:20:00,72.37,72.54,72.3,72.45,6872.499743563442,57.7275,57.8632,57.6717,57.7914,6872.4997
2011-10-11 10:25:00,72.45,72.45,72.35,72.43,4718.432659759975,57.7914,57.7914,57.7116,57.7754,4718.4327
2011-10-11 10:30:00,72.41,72.45,72.38,72.4,4000.410298492153,57.7595,57.7914,57.7355,57.7515,4000.4103
2011-10-11 10:35:00,72.39,72.39,72.19,72.22,5949.328136219099,57.7435,57.7435,57.584,57.6079,5949.3281
2011-10-11 10:40:00,72.21,72.21,72.06,72.19,6769.925120525182,57.5999,57.5999,57.4803,57.584,6769.9251
2011-10-11 10:45:00,72.22,72.23,72.07,72.07,3897.8356754538927,57.6079,57.6159,57.4882,57.4882,3897.8357
2011-10-11 10:50:00,72.06,72.2,72.02,72.16,15693.91732485383,57.4803,57.5919,57.4484,57.56,15693.9173
2011-10-11 10:55:00,72.14,72.23,72.14,72.21,9642.014565596472,57.5441,57.6159,57.5441,57.5999,9642.0146
2011-10-11 11:00:00,72.22,72.22,72.16,72.19,9847.163811672992,57.6079,57.6079,57.56,57.584,9847.1638
2011-10-11 11:05:00,72.2,72.28,72.14,72.26,14155.297979279923,57.5919,57.6558,57.5441,57.6398,14155.298
2011-10-11 11:10:00,72.26,72.44,72.25,72.39,17232.536670427737,57.6398,57.7834,57.6318,57.7435,17232.5367
2011-10-11 11:15:00,72.38,72.42,72.35,72.37,9026.566827366907,57.7355,57.7674,57.7116,57.7275,9026.5668
2011-10-11 11:20:00,72.34,72.34,72.23,72.28,6359.626628372141,57.7036,57.7036,57.6159,57.6558,6359.6266
2011-10-11 11:25:00,72.27,72.32,72.21,72.21,3077.2386911478097,57.6478,57.6877,57.5999,57.5999,3077.2387
2011-10-11 11:30:00,72.22,72.32,72.22,72.27,15693.91732485383,57.6079,57.6877,57.6079,57.6478,15693.9173
2011-10-11 11:35:00,72.24,72.26,72.13,72.13,9026.566827366907,57.6239,57.6398,57.5361,57.5361,9026.5668
2011-10-11 11:40:00,72.13,72.17,72.1,72.14,9539.43994255821,57.5361,57.568,57.5122,57.5441,9539.4399
2011-10-11 11:45:00,72.13,72.18,72.11,72.14,6564.775874448661,57.5361,57.576,57.5202,57.5441,6564.7759
2011-10-11 11:50:00,72.11,72.13,72.05,72.06,6257.0520053338805,57.5202,57.5361,57.4723,57.4803,6257.052
2011-10-11 11:55:00,72.07,72.19,72.07,72.19,10667.760795979077,57.4882,57.584,57.4882,57.584,10667.7608
2011-10-11 12:00:00,72.15,72.19,72.03,72.06,9129.14145040517,57.5521,57.584,57.4563,57.4803,9129.1415
2011-10-11 12:05:00,72.05,72.11,72.04,72.04,8411.119089137346,57.4723,57.5202,57.4643,57.4643,8411.1191
2011-10-11 12:10:00,72.06,72.12,72.02,72.05,10052.313057749512,57.4803,57.5281,57.4484,57.4723,10052.3131
2011-10-11 12:15:00,72.06,72.07,72.04,72.07,7487.947481793004,57.4803,57.4882,57.4643,57.4882,7487.9475
2011-10-11 12:20:00,72.09,72.09,72.03,72.06,11693.507026361678,57.5042,57.5042,57.4563,57.4803,11693.507
2011-10-11 12:25:00,72.07,72.1,72.04,72.09,2666.9401989947687,57.4882,57.5122,57.4643,57.5042,2666.9402
2011-10-11 12:30:00,72.09,72.09,71.94,71.94,5128.731151913016,57.5042,57.5042,57.3845,57.3845,5128.7312
2011-10-11 12:35:00,71.94,71.94,71.79,71.8,11796.081649399935,57.3845,57.3845,57.2649,57.2729,11796.0816
2011-10-11 12:40:00,71.8,71.84,71.79,71.82,7693.096727869524,57.2729,57.3048,57.2649,57.2888,7693.0967
2011-10-11 12:45:00,71.81,71.86,71.8,71.82,5949.328136219099,57.2809,57.3207,57.2729,57.2888,5949.3281
2011-10-11 12:50:00,71.85,71.86,71.74,71.82,9539.43994255821,57.3128,57.3207,57.225,57.2888,9539.4399
2011-10-11 12:55:00,71.84,71.93,71.83,71.91,5846.753513180839,57.3048,57.3766,57.2968,57.3606,5846.7535
2011-10-11 13:00:00,71.94,71.99,71.93,71.96,8103.395220022566,57.3845,57.4244,57.3766,57.4005,8103.3952
2011-10-11 13:05:00,71.97,72.0,71.84,71.9,8513.693712175607,57.4085,57.4324,57.3048,57.3526,8513.6937
2011-10-11 13:10:00,71.91,71.95,71.77,71.81,7898.245973946045,57.3606,57.3925,57.2489,57.2809,7898.246
2011-10-11 13:15:00,71.83,72.01,71.83,71.99,6564.775874448661,57.2968,57.4404,57.2968,57.4244,6564.7759
2011-10-11 13:20:00,71.95,72.06,71.95,71.98,3077.2386911478097,57.3925,57.4803,57.3925,57.4165,3077.2387
2011-10-11 13:25:00,72.0,72.05,71.96,72.0,13642.424864088624,57.4324,57.4723,57.4005,57.4324,13642.4249
2011-10-11 13:30:00,72.0,72.0,71.93,71.95,12616.67863370602,57.4324,57.4324,57.3766,57.3925,12616.6786
2011-10-11 13:35:00,71.96,71.99,71.88,71.91,20822.648476766848,57.4005,57.4244,57.3367,57.3606,20822.6485
2011-10-11 13:40:00,71.92,71.98,71.91,71.95,12514.10401066776,57.3686,57.4165,57.3606,57.3925,12514.104
2011-10-11 13:45:00,72.0,72.02,71.88,71.89,20514.924607652065,57.4324,57.4484,57.3367,57.3447,20514.9246
2011-10-11 13:50:00,71.89,72.05,71.89,72.03,9744.58918863473,57.3447,57.4723,57.3447,57.4563,9744.5892
2011-10-11 13:55:00,72.03,72.11,72.03,72.11,6257.0520053338805,57.4563,57.5202,57.4563,57.5202,6257.052
2011-10-11 14:00:00,72.09,72.11,72.02,72.02,14155.297979279923,57.5042,57.5202,57.4484,57.4484,14155.298
2011-10-11 14:05:00,72.03,72.03,71.99,72.02,16001.641193968611,57.4563,57.4563,57.4244,57.4484,16001.6412
2011-10-11 14:10:00,72.02,72.09,72.01,72.02,12719.25325674428,57.4484,57.5042,57.4404,57.4484,12719.2533
2011-10-11 14:15:00,72.01,72.03,71.97,71.97,13950.148733203405,57.4404,57.4563,57.4085,57.4085,13950.1487
2011-10-11 14:20:00,72.0,72.05,71.82,71.87,14155.297979279923,57.4324,57.4723,57.2888,57.3287,14155.298
2011-10-11 14:25:00,71.88,71.89,71.79,71.82,24412.76028310596,57.3367,57.3447,57.2649,57.2888,24412.7603
2011-10-11 14:30:00,71.83,71.87,71.74,71.76,30874.96153451636,57.2968,57.3287,57.225,57.241,30874.9615
2011-10-11 14:35:00,71.76,71.8,71.7,71.78,23387.01405272336,57.241,57.2729,57.1931,57.2569,23387.0141
2011-10-11 14:40:00,71.77,71.89,71.77,71.88,13950.148733203405,57.2489,57.3447,57.2489,57.3367,13950.1487
2011-10-11 14:45:00,71.86,71.89,71.79,71.82,6154.47738229562,57.3207,57.3447,57.2649,57.2888,6154.4774
2011-10-11 14:50:00,71.83,71.91,71.83,71.86,11796.081649399935,57.2968,57.3606,57.2968,57.3207,11796.0816
2011-10-11 14:55:00,71.88,71.93,71.86,71.86,9026.566827366907,57.3367,57.3766,57.3207,57.3207,9026.5668
2011-10-11 15:00:00,71.88,71.96,71.87,71.95,17642.835162580777,57.3367,57.4005,57.3287,57.3925,17642.8352
2011-10-11 15:05:00,71.95,71.97,71.85,71.92,42158.170068725,57.3925,57.4085,57.3128,57.3686,42158.1701
2011-10-11 15:10:00,71.92,71.92,71.85,71.87,13026.977125859064,57.3686,57.3686,57.3128,57.3287,13026.9771
2011-10-11 15:15:00,71.88,71.91,71.78,71.8,10770.335419017334,57.3367,57.3606,57.2569,57.2729,10770.3354
2011-10-11 15:20:00,71.79,71.81,71.73,71.79,15386.193455739049,57.2649,57.2809,57.217,57.2649,15386.1935
2011-10-11 15:25:00,71.8,71.84,71.59,71.59,25130.78264437378,57.2729,57.3048,57.1054,57.1054,25130.7826
2011-10-11 15:30:00,71.6,71.69,71.56,71.64,49851.26679659452,57.1133,57.1851,57.0814,57.1452,49851.2668
2011-10-11 15:35:00,71.65,71.68,71.6,71.67,31387.83464970766,57.1532,57.1772,57.1133,57.1692,31387.8346
2011-10-11 15:40:00,71.67,71.74,71.63,71.66,30669.81228843984,57.1692,57.225,57.1373,57.1612,30669.8123
2011-10-11 15:45:00,71.66,71.73,71.59,71.61,28720.89445071289,57.1612,57.217,57.1054,57.1213,28720.8945
2011-10-11 15:50:00,71.61,71.69,71.53,71.55,40927.27459226587,57.1213,57.1851,57.0575,57.0735,40927.2746
2011-10-11 15:55:00,71.56,71.6,71.51,71.56,56313.46804800492,57.0814,57.1133,57.0415,57.0814,56313.468
2011-10-12 09:30:00,72.18,72.35,71.96,72.12,29849.215304133755,57.576,57.7116,57.4005,57.5281,29849.2153
2011-10-12 09:35:00,72.11,72.28,72.07,72.23,14360.447225356444,57.5202,57.6558,57.4882,57.6159,14360.4472
2011-10-12 09:40:00,72.23,72.43,72.19,72.27,9026.566827366907,57.6159,57.7754,57.584,57.6478,9026.5668
2011-10-12 09:45:00,72.26,72.31,72.13,72.19,13744.999487126885,57.6398,57.6797,57.5361,57.584,13744.9995
2011-10-12 09:50:00,72.16,72.2,72.05,72.17,8821.417581290389,57.56,57.5919,57.4723,57.568,8821.4176
2011-10-12 09:55:00,72.18,72.2,72.05,72.11,13539.850241050364,57.576,57.5919,57.4723,57.5202,13539.8502
2011-10-12 10:00:00,72.11,72.15,72.04,72.07,25028.20802133552,57.5202,57.5521,57.4643,57.4882,25028.208
2011-10-12 10:05:00,72.09,72.3,72.07,72.3,9847.163811672992,57.5042,57.6717,57.4882,57.6717,9847.1638
2011-10-12 10:10:00,72.33,72.4,72.32,72.4,13950.148733203405,57.6956,57.7515,57.6877,57.7515,13950.1487
2011-10-12 10:15:00,72.44,72.8,72.44,72.78,8718.842958252128,57.7834,58.0705,57.7834,58.0546,8718.843
2011-10-12 10:20:00,72.8,72.88,72.79,72.87,13642.424864088624,58.0705,58.1344,58.0626,58.1264,13642.4249
2011-10-12 10:25:00,72.88,72.94,72.83,72.9,28002.87208944507,58.1344,58.1822,58.0945,58.1503,28002.8721
2011-10-12 10:30:00,72.89,72.92,72.85,72.87,14565.596471432968,58.1423,58.1663,58.1104,58.1264,14565.5965
2011-10-12 10:35:00,72.86,73.02,72.86,72.97,15283.61883270079,58.1184,58.246,58.1184,58.2062,15283.6188
2011-10-12 10:40:00,72.97,72.99,72.82,72.84,28310.59595855985,58.2062,58.2221,58.0865,58.1025,28310.596
2011-10-12 10:45:00,72.85,72.88,72.76,72.78,60108.72910042056,58.1104,58.1344,58.0386,58.0546,60108.7291
2011-10-12 10:50:00,72.78,72.79,72.65,72.69,18053.13365473381,58.0546,58.0626,57.9509,57.9828,18053.1337
2011-10-12 10:55:00,72.69,72.81,72.69,72.79,16309.365063083393,57.9828,58.0785,57.9828,58.0626,16309.3651
2011-10-12 11:00:00,72.79,72.82,72.78,72.8,8205.969843060826,58.0626,58.0865,58.0546,58.0705,8205.9698
2011-10-12 11:05:00,72.79,72.81,72.75,72.76,14155.297979279923,58.0626,58.0785,58.0307,58.0386,14155.298
2011-10-12 11:10:00,72.77,72.79,72.67,72.72,9847.163811672992,58.0466,58.0626,57.9668,58.0067,9847.1638
2011-10-12 11:15:00,72.73,72.74,72.7,72.7,5744.178890142579,58.0147,58.0227,57.9908,57.9908,5744.1789
2011-10-12 11:20:00,72.69,72.71,72.65,72.68,5333.880397989537,57.9828,57.9988,57.9509,57.9748,5333.8804
2011-10-12 11:25:00,72.7,72.71,72.58,72.59,8103.395220022566,57.9908,57.9988,57.8951,57.903,8103.3952
2011-10-12 11:30:00,72.56,72.56,72.51,72.51,6462.201251410401,57.8791,57.8791,57.8392,57.8392,6462.2013
2011-10-12 11:35:00,72.53,72.57,72.51,72.51,4821.007282798236,57.8552,57.8871,57.8392,57.8392,4821.0073
2011-10-12 11:40:00,72.48,72.54,72.45,72.48,7487.947481793004,57.8153,57.8632,57.7914,57.8153,7487.9475
2011-10-12 11:45:00,72.5,72.54,72.44,72.49,6564.775874448661,57.8312,57.8632,57.7834,57.8233,6564.7759
2011-10-12 11:50:00,72.49,72.55,72.45,72.53,11590.932403323415,57.8233,57.8711,57.7914,57.8552,11590.9324
2011-10-12 11:55:00,72.53,72.53,72.37,72.37,8718.842958252128,57.8552,57.8552,57.7275,57.7275,8718.843
2011-10-12 12:00:00,72.4,72.53,72.4,72.52,2872.089445071289,57.7515,57.8552,57.7515,57.8472,2872.0894
2011-10-12 12:05:00,72.52,72.54,72.49,72.51,4102.984921530413,57.8472,57.8632,57.8233,57.8392,4102.9849
2011-10-12 12:10:00,72.47,72.47,72.4,72.45,5744.178890142579,57.8073,57.8073,57.7515,57.7914,5744.1789
2011-10-12 12:15:00,72.48,72.5,72.39,72.39,9642.014565596472,57.8153,57.8312,57.7435,57.7435,9642.0146
2011-10-12 12:20:00,72.42,72.48,72.4,72.45,5436.455021027798,57.7674,57.8153,57.7515,57.7914,5436.455
2011-10-12 12:25:00,72.47,72.47,72.4,72.45,6975.074366601702,57.8073,57.8073,57.7515,57.7914,6975.0744
2011-10-12 12:30:00,72.44,72.47,72.44,72.44,6359.626628372141,57.7834,57.8073,57.7834,57.7834,6359.6266
2011-10-12 12:35:00,72.43,72.47,72.37,72.43,6051.902759257359,57.7754,57.8073,57.7275,57.7754,6051.9028
2011-10-12 12:40:00,72.44,72.48,72.44,72.44,7487.947481793004,57.7834,57.8153,57.7834,57.7834,7487.9475
2011-10-12 12:45:00,72.44,72.47,72.4,72.4,7795.671350907785,57.7834,57.8073,57.7515,57.7515,7795.6714
2011-10-12 12:50:00,72.41,72.54,72.41,72.54,15283.61883270079,57.7595,57.8632,57.7595,57.8632,15283.6188
2011-10-12 12:55:00,72.52,72.59,72.52,72.58,4513.283413683455,57.8472,57.903,57.8472,57.8951,4513.2834
2011-10-12 13:00:00,72.59,72.79,72.59,72.79,16001.641193968611,57.903,58.0626,57.903,58.0626,16001.6412
2011-10-12 13:05:00,72.78,72.8,72.71,72.73,4718.432659759975,58.0546,58.0705,57.9988,58.0147,4718.4327
2011-10-12 13:10:00,72.73,72.8,72.7,72.7,8513.693712175607,58.0147,58.0705,57.9908,57.9908,8513.6937
2011-10-12 13:15:00,72.7,72.77,72.68,72.77,9026.566827366907,57.9908,58.0466,57.9748,58.0466,9026.5668
2011-10-12 13:20:00,72.77,72.81,72.67,72.67,14052.723356241666,58.0466,58.0785,57.9668,57.9668,14052.7234
2011-10-12 13:25:00,72.63,72.82,72.63,72.76,11796.081649399935,57.9349,58.0865,57.9349,58.0386,11796.0816
2011-10-12 13:30:00,72.78,72.85,72.76,72.85,17129.962047389476,58.0546,58.1104,58.0386,58.1104,17129.962
2011-10-12 13:35:00,72.85,72.91,72.84,72.88,23079.290183608573,58.1104,58.1583,58.1025,58.1344,23079.2902
2011-10-12 13:40:00,72.88,72.89,72.8,72.83,12514.10401066776,58.1344,58.1423,58.0705,58.0945,12514.104
2011-10-12 13:45:00,72.83,72.83,72.75,72.75,6257.0520053338805,58.0945,58.0945,58.0307,58.0307,6257.052
2011-10-12 13:50:00,72.76,72.76,72.63,72.64,6769.925120525182,58.0386,58.0386,57.9349,57.9429,6769.9251
2011-10-12 13:55:00,72.64,72.72,72.63,72.71,10052.313057749512,57.9429,58.0067,57.9349,57.9988,10052.3131
2011-10-12 14:00:00,72.71,72.76,72.65,72.72,24823.058775259,57.9988,58.0386,57.9509,58.0067,24823.0588
2011-10-12 14:05:00,72.73,72.76,72.69,72.75,20002.051492460763,58.0147,58.0386,57.9828,58.0307,20002.0515
2011-10-12 14:10:00,72.76,72.83,72.72,72.83,9642.014565596472,58.0386,58.0945,58.0067,58.0945,9642.0146
2011-10-12 14:15:00,72.83,72.83,72.71,72.74,8205.969843060826,58.0945,58.0945,57.9988,58.0227,8205.9698
2011-10-12 14:20:00,72.74,72.74,72.69,72.7,13334.700994973842,58.0227,58.0227,57.9828,57.9908,13334.701
2011-10-12 14:25:00,72.7,72.71,72.64,72.65,12924.402502820802,57.9908,57.9988,57.9429,57.9509,12924.4025
2011-10-12 14:30:00,72.67,72.77,72.67,72.71,19181.45450815468,57.9668,58.0466,57.9668,57.9988,19181.4545
2011-10-12 14:35:00,72.7,72.71,72.64,72.66,13437.275618012103,57.9908,57.9988,57.9429,57.9589,13437.2756
2011-10-12 14:40:00,72.66,72.71,72.61,72.62,16309.365063083393,57.9589,57.9988,57.919,57.927,16309.3651
2011-10-12 14:45:00,72.62,72.69,72.62,72.66,18976.30526207816,57.927,57.9828,57.927,57.9589,18976.3053
2011-10-12 14:50:00,72.67,72.68,72.59,72.63,15591.34270181557,57.9668,57.9748,57.903,57.9349,15591.3427
2011-10-12 14:55:00,72.63,72.65,72.53,72.56,20925.22309980511,57.9349,57.9509,57.8552,57.8791,20925.2231
2011-10-12 15:00:00,72.57,72.59,72.38,72.38,42055.59544568673,57.8871,57.903,57.7355,57.7355,42055.5954
2011-10-12 15:05:00,72.37,72.44,72.35,72.43,21848.39470714945,57.7275,57.7834,57.7116,57.7754,21848.3947
2011-10-12 15:10:00,72.42,72.51,72.38,72.45,21335.52159195815,57.7674,57.8392,57.7355,57.7914,21335.5216
2011-10-12 15:15:00,72.44,72.44,72.3,72.42,12616.67863370602,57.7834,57.7834,57.6717,57.7674,12616.6786
2011-10-12 15:20:00,72.44,72.47,72.35,72.36,22156.11857626423,57.7834,57.8073,57.7116,57.7196,22156.1186
2011-10-12 15:25:00,72.37,72.46,72.34,72.41,30567.23766540158,57.7275,57.7993,57.7036,57.7595,30567.2377
2011-10-12 15:30:00,72.42,72.51,72.34,72.47,81239.10144630219,57.7674,57.8392,57.7036,57.8073,81239.1014
2011-10-12 15:35:00,72.47,72.62,72.43,72.56,71084.2137655144,57.8073,57.927,57.7754,57.8791,71084.2138
2011-10-12 15:40:00,72.55,72.65,72.47,72.61,28720.89445071289,57.8711,57.9509,57.8073,57.919,28720.8945
2011-10-12 15:45:00,72.6,72.65,72.27,72.32,84931.78787567955,57.911,57.9509,57.6478,57.6877,84931.7879
2011-10-12 15:50:00,72.33,72.47,72.26,72.33,87085.85495948303,57.6956,57.8073,57.6398,57.6956,87085.855
2011-10-12 15:55:00,72.34,72.44,72.24,72.28,185762.64232228947,57.7036,57.7834,57.6239,57.6558,185762.6423
2011-10-13 09:30:00,72.31,72.31,71.83,71.85,22053.54395322597,57.6797,57.6797,57.2968,57.3128,22053.544
2011-10-13 09:35:00,71.87,71.99,71.59,71.6,11078.059288132115,57.3287,57.4244,57.1054,57.1133,11078.0593
2011-10-13 09:40:00,71.59,71.78,71.59,71.78,8103.395220022566,57.1054,57.2569,57.1054,57.2569,8103.3952
2011-10-13 09:45:00,71.77,71.9,71.72,71.72,10462.611549902556,57.2489,57.3526,57.2091,57.2091,10462.6115
2011-10-13 09:50:00,71.69,71.7,71.62,71.65,7693.096727869524,57.1851,57.1931,57.1293,57.1532,7693.0967
2011-10-13 09:55:00,71.66,71.74,71.51,71.74,8821.417581290389,57.1612,57.225,57.0415,57.225,8821.4176
2011-10-13 10:00:00,71.72,71.8,71.56,71.56,11283.208534208636,57.2091,57.2729,57.0814,57.0814,11283.2085
2011-10-13 10:05:00,71.57,71.57,71.47,71.56,10154.887680787771,57.0894,57.0894,57.0096,57.0814,10154.8877
2011-10-13 10:10:00,71.58,71.72,71.57,71.67,13950.148733203405,57.0974,57.2091,57.0894,57.1692,13950.1487
2011-10-13 10:15:00,71.68,71.69,71.51,71.52,17232.536670427737,57.1772,57.1851,57.0415,57.0495,17232.5367
2011-10-13 10:20:00,71.52,71.82,71.52,71.82,11488.357780285158,57.0495,57.2888,57.0495,57.2888,11488.3578
2011-10-13 10:25:00,71.82,72.05,71.82,72.04,6462.201251410401,57.2888,57.4723,57.2888,57.4643,6462.2013
2011-10-13 10:30:00,72.03,72.07,72.01,72.04,7180.223612678223,57.4563,57.4882,57.4404,57.4643,7180.2236
2011-10-13 10:35:00,72.04,72.04,71.92,72.04,11693.507026361678,57.4643,57.4643,57.3686,57.4643,11693.507
2011-10-13 10:40:00,72.04,72.07,71.89,71.91,9231.71607344343,57.4643,57.4882,57.3447,57.3606,9231.7161
2011-10-13 10:45:00,71.9,71.9,71.7,71.7,10565.186172940814,57.3526,57.3526,57.1931,57.1931,10565.1862
2011-10-13 10:50:00,71.7,71.83,71.7,71.79,11385.783157246897,57.1931,57.2968,57.1931,57.2649,11385.7832
2011-10-13 10:55:00,71.8,71.85,71.67,71.67,7795.671350907785,57.2729,57.3128,57.1692,57.1692,7795.6714
2011-10-13 11:00:00,71.66,71.91,71.66,71.91,8513.693712175607,57.1612,57.3606,57.1612,57.3606,8513.6937
2011-10-13 11:05:00,71.93,71.93,71.85,71.91,12719.25325674428,57.3766,57.3766,57.3128,57.3606,12719.2533
2011-10-13 11:10:00,71.9,72.03,71.89,72.02,8718.842958252128,57.3526,57.4563,57.3447,57.4484,8718.843
2011-10-13 11:15:00,72.03,72.04,71.77,71.77,10360.036926864292,57.4563,57.4643,57.2489,57.2489,10360.0369
2011-10-13 11:20:00,71.78,71.85,71.75,71.78,10770.335419017334,57.2569,57.3128,57.233,57.2569,10770.3354
2011-10-13 11:25:00,71.79,71.79,71.61,71.61,15283.61883270079,57.2649,57.2649,57.1213,57.1213,15283.6188
2011-10-13 11:30:00,71.66,71.67,71.5,71.51,36106.26730946764,57.1612,57.1692,57.0336,57.0415,36106.2673
2011-10-13 11:35:00,71.53,71.68,71.53,71.66,11283.208534208636,57.0575,57.1772,57.0575,57.1612,11283.2085
2011-10-13 11:40:00,71.66,71.68,71.55,71.58,5949.328136219099,57.1612,57.1772,57.0735,57.0974,5949.3281
2011-10-13 11:45:00,71.62,71.76,71.62,71.72,12821.82787978254,57.1293,57.241,57.1293,57.2091,12821.8279
2011-10-13 11:50:00,71.67,71.7,71.61,71.68,12308.95476459124,57.1692,57.1931,57.1213,57.1772,12308.9548
2011-10-13 11:55:00,71.68,71.76,71.66,71.73,8821.417581290389,57.1772,57.241,57.1612,57.217,8821.4176
2011-10-13 12:00:00,71.73,71.75,71.71,71.74,6154.47738229562,57.217,57.233,57.2011,57.225,6154.4774
2011-10-13 12:05:00,71.75,71.77,71.68,71.68,5641.604267104318,57.233,57.2489,57.1772,57.1772,5641.6043
2011-10-13 12:10:00,71.7,71.74,71.64,71.67,20514.924607652065,57.1931,57.225,57.1452,57.1692,20514.9246
2011-10-13 12:15:00,71.67,71.74,71.67,71.67,78982.45973946045,57.1692,57.225,57.1692,57.1692,78982.4597
2011-10-13 12:20:00,71.67,71.71,71.67,71.69,6051.902759257359,57.1692,57.2011,57.1692,57.1851,6051.9028
2011-10-13 12:25:00,71.7,71.7,71.64,71.65,4513.283413683455,57.1931,57.1931,57.1452,57.1532,4513.2834
2011-10-13 12:30:00,71.65,71.67,71.62,71.66,7180.223612678223,57.1532,57.1692,57.1293,57.1612,7180.2236
2011-10-13 12:35:00,71.66,71.66,71.63,71.66,4718.432659759975,57.1612,57.1612,57.1373,57.1612,4718.4327
2011-10-13 12:40:00,71.66,71.71,71.64,71.7,6975.074366601702,57.1612,57.2011,57.1452,57.1931,6975.0744
2011-10-13 12:45:00,71.7,71.72,71.66,71.66,12821.82787978254,57.1931,57.2091,57.1612,57.1612,12821.8279
2011-10-13 12:50:00,71.66,71.72,71.63,71.65,11078.059288132115,57.1612,57.2091,57.1373,57.1532,11078.0593
2011-10-13 12:55:00,71.65,71.72,71.65,71.7,15591.34270181557,57.1532,57.2091,57.1532,57.1931,15591.3427
2011-10-13 13:00:00,71.7,71.71,71.65,71.67,8513.693712175607,57.1931,57.2011,57.1532,57.1692,8513.6937
2011-10-13 13:05:00,71.7,71.76,71.65,71.74,31387.83464970766,57.1931,57.241,57.1532,57.225,31387.8346
2011-10-13 13:10:00,71.73,71.74,71.67,71.72,25028.20802133552,57.217,57.225,57.1692,57.2091,25028.208
2011-10-13 13:15:00,71.71,71.71,71.66,71.69,8616.268335213868,57.2011,57.2011,57.1612,57.1851,8616.2683
2011-10-13 13:20:00,71.69,71.72,71.65,71.66,7693.096727869524,57.1851,57.2091,57.1532,57.1612,7693.0967
2011-10-13 13:25:00,71.66,71.72,71.66,71.68,22566.41706841727,57.1612,57.2091,57.1612,57.1772,22566.4171
2011-10-13 13:30:00,71.67,71.71,71.63,71.68,17027.387424351215,57.1692,57.2011,57.1373,57.1772,17027.3874
2011-10-13 13:35:00,71.67,71.68,71.63,71.63,10770.335419017334,57.1692,57.1772,57.1373,57.1373,10770.3354
2011-10-13 13:40:00,71.63,71.73,71.59,71.7,12411.5293876295,57.1373,57.217,57.1054,57.1931,12411.5294
2011-10-13 13:45:00,71.7,71.73,71.66,71.68,16617.088932198174,57.1931,57.217,57.1612,57.1772,16617.0889
2011-10-13 13:50:00,71.68,71.7,71.66,71.66,6257.0520053338805,57.1772,57.1931,57.1612,57.1612,6257.052
2011-10-13 13:55:00,71.66,71.67,71.57,71.59,10462.611549902556,57.1612,57.1692,57.0894,57.1054,10462.6115
2011-10-13 14:00:00,71.58,71.66,71.58,71.63,10257.462303826032,57.0974,57.1612,57.0974,57.1373,10257.4623
2011-10-13 14:05:00,71.63,71.71,71.63,71.69,9334.29069648169,57.1373,57.2011,57.1373,57.1851,9334.2907
2011-10-13 14:10:00,71.69,71.71,71.65,71.66,9129.14145040517,57.1851,57.2011,57.1532,57.1612,9129.1415
2011-10-13 14:15:00,71.66,71.68,71.64,71.66,10462.611549902556,57.1612,57.1772,57.1452,57.1612,10462.6115
2011-10-13 14:20:00,71.65,71.72,71.62,71.64,9744.58918863473,57.1532,57.2091,57.1293,57.1452,9744.5892
2011-10-13 14:25:00,71.63,71.65,71.57,71.65,9847.163811672992,57.1373,57.1532,57.0894,57.1532,9847.1638
2011-10-13 14:30:00,71.66,71.78,71.64,71.77,14257.872602318186,57.1612,57.2569,57.1452,57.2489,14257.8726
2011-10-13 14:35:00,71.76,71.79,71.66,71.66,12001.23089547646,57.241,57.2649,57.1612,57.1612,12001.2309
2011-10-13 14:40:00,71.69,71.69,71.64,71.66,16206.790440045132,57.1851,57.1851,57.1452,57.1612,16206.7904
2011-10-13 14:45:00,71.66,71.9,71.63,71.89,19078.87988511642,57.1612,57.3526,57.1373,57.3447,19078.8799
2011-10-13 14:50:00,71.9,72.05,71.88,72.05,14565.596471432968,57.3526,57.4723,57.3367,57.4723,14565.5965
2011-10-13 14:55:00,72.05,72.07,72.0,72.04,11693.507026361678,57.4723,57.4882,57.4324,57.4643,11693.507
2011-10-13 15:00:00,72.03,72.12,72.02,72.11,22361.26782234076,57.4563,57.5281,57.4484,57.5202,22361.2678
2011-10-13 15:05:00,72.11,72.17,72.11,72.16,13642.424864088624,57.5202,57.568,57.5202,57.56,13642.4249
2011-10-13 15:10:00,72.15,72.15,72.04,72.1,13437.275618012103,57.5521,57.5521,57.4643,57.5122,13437.2756
2011-10-13 15:15:00,72.09,72.14,72.06,72.08,11283.208534208636,57.5042,57.5441,57.4803,57.4962,11283.2085
2011-10-13 15:20:00,72.08,72.08,71.93,71.94,13847.574110165144,57.4962,57.4962,57.3766,57.3845,13847.5741
2011-10-13 15:25:00,71.93,71.93,71.82,71.86,11488.357780285158,57.3766,57.3766,57.2888,57.3207,11488.3578
2011-10-13 15:30:00,71.86,71.94,71.77,71.86,20207.200738537285,57.3207,57.3845,57.2489,57.3207,20207.2007
2011-10-13 15:35:00,71.88,71.94,71.83,71.86,14770.745717509488,57.3367,57.3845,57.2968,57.3207,14770.7457
2011-10-13 15:40:00,71.86,71.96,71.85,71.94,27182.275105138982,57.3207,57.4005,57.3128,57.3845,27182.2751
2011-10-13 15:45:00,71.93,72.02,71.86,71.97,44619.96102164324,57.3766,57.4484,57.3207,57.4085,44619.961
2011-10-13 15:50:00,71.98,72.04,71.94,72.03,39901.52836188327,57.4165,57.4643,57.3845,57.4563,39901.5284
2011-10-13 15:55:00,72.04,72.09,71.96,71.99,53851.67709508667,57.4643,57.5042,57.4005,57.4244,53851.6771
2011-10-14 09:30:00,72.44,72.52,72.11,72.12,18976.30526207816,57.7834,57.8472,57.5202,57.5281,18976.3053
2011-10-14 09:35:00,72.17,72.23,71.98,72.15,10770.335419017334,57.568,57.6159,57.4165,57.5521,10770.3354
2011-10-14 09:40:00,72.19,72.29,71.97,72.16,16206.790440045132,57.584,57.6637,57.4085,57.56,16206.7904
2011-10-14 09:45:00,72.09,72.29,72.09,72.14,11590.932403323415,57.5042,57.6637,57.5042,57.5441,11590.9324
2011-10-14 09:50:00,72.14,72.19,72.08,72.08,6769.925120525182,57.5441,57.584,57.4962,57.4962,6769.9251
2011-10-14 09:55:00,72.05,72.22,72.02,72.13,16514.514309159913,57.4723,57.6079,57.4484,57.5361,16514.5143
2011-10-14 10:00:00,72.17,72.18,72.03,72.06,6975.074366601702,57.568,57.576,57.4563,57.4803,6975.0744
2011-10-14 10:05:00,72.05,72.21,72.05,72.18,4513.283413683455,57.4723,57.5999,57.4723,57.576,4513.2834
2011-10-14 10:10:00,72.16,72.29,72.15,72.21,6359.626628372141,57.56,57.6637,57.5521,57.5999,6359.6266
2011-10-14 10:15:00,72.21,72.27,72.17,72.18,4205.559544568673,57.5999,57.6478,57.568,57.576,4205.5595
2011-10-14 10:20:00,72.17,72.27,72.17,72.26,4513.283413683455,57.568,57.6478,57.568,57.6398,4513.2834
2011-10-14 10:25:00,72.25,72.29,72.07,72.15,6872.499743563442,57.6318,57.6637,57.4882,57.5521,6872.4997
2011-10-14 10:30:00,72.17,72.23,72.08,72.21,5641.604267104318,57.568,57.6159,57.4962,57.5999,5641.6043
2011-10-14 10:35:00,72.22,72.34,72.16,72.3,9539.43994255821,57.6079,57.7036,57.56,57.6717,9539.4399
2011-10-14 10:40:00,72.3,72.36,72.24,72.35,5744.178890142579,57.6717,57.7196,57.6239,57.7116,5744.1789
2011-10-14 10:45:00,72.36,72.43,72.35,72.41,8103.395220022566,57.7196,57.7754,57.7116,57.7595,8103.3952
2011-10-14 10:50:00,72.42,72.49,72.33,72.34,7487.947481793004,57.7674,57.8233,57.6956,57.7036,7487.9475
2011-10-14 10:55:00,72.35,72.48,72.34,72.46,5333.880397989537,57.7116,57.8153,57.7036,57.7993,5333.8804
2011-10-14 11:00:00,72.47,72.48,72.29,72.29,9026.566827366907,57.8073,57.8153,57.6637,57.6637,9026.5668
2011-10-14 11:05:00,72.29,72.29,72.15,72.2,5333.880397989537,57.6637,57.6637,57.5521,57.5919,5333.8804
2011-10-14 11:10:00,72.21,72.23,72.11,72.14,4410.708790645194,57.5999,57.6159,57.5202,57.5441,4410.7088
2011-10-14 11:15:00,72.14,72.19,72.1,72.17,4718.432659759975,57.5441,57.584,57.5122,57.568,4718.4327
2011-10-14 11:20:00,72.16,72.16,72.02,72.05,4615.858036721715,57.56,57.56,57.4484,57.4723,4615.858
2011-10-14 11:25:00,72.05,72.05,71.91,71.93,6872.499743563442,57.4723,57.4723,57.3606,57.3766,6872.4997
2011-10-14 11:30:00,71.93,72.0,71.93,71.98,3384.962560262591,57.3766,57.4324,57.3766,57.4165,3384.9626
2011-10-14 11:35:00,71.95,72.06,71.95,72.03,5641.604267104318,57.3925,57.4803,57.3925,57.4563,5641.6043
2011-10-14 11:40:00,72.05,72.1,72.05,72.09,4615.858036721715,57.4723,57.5122,57.4723,57.5042,4615.858
2011-10-14 11:45:00,72.08,72.11,72.05,72.05,2564.365575956508,57.4962,57.5202,57.4723,57.4723,2564.3656
2011-10-14 11:50:00,72.02,72.07,72.02,72.07,1436.0447225356447,57.4484,57.4882,57.4484,57.4882,1436.0447
2011-10-14 11:55:00,72.07,72.08,71.91,71.95,4205.559544568673,57.4882,57.4962,57.3606,57.3925,4205.5595
2011-10-14 12:00:00,71.95,71.98,71.9,71.91,5436.455021027798,57.3925,57.4165,57.3526,57.3606,5436.455
2011-10-14 12:05:00,71.93,71.93,71.86,71.86,5026.156528874756,57.3766,57.3766,57.3207,57.3207,5026.1565
2011-10-14 12:10:00,71.85,71.89,71.79,71.81,8103.395220022566,57.3128,57.3447,57.2649,57.2809,8103.3952
2011-10-14 12:15:00,71.81,71.82,71.7,71.74,5436.455021027798,57.2809,57.2888,57.1931,57.225,5436.455
2011-10-14 12:20:00,71.76,71.78,71.69,71.72,6051.902759257359,57.241,57.2569,57.1851,57.2091,6051.9028
2011-10-14 12:25:00,71.75,71.77,71.71,71.76,2974.6640681095496,57.233,57.2489,57.2011,57.241,2974.6641
2011-10-14 12:30:00,71.75,71.84,71.74,71.79,65442.60949841009,57.233,57.3048,57.225,57.2649,65442.6095
2011-10-14 12:35:00,71.8,71.81,71.75,71.77,14257.872602318186,57.2729,57.2809,57.233,57.2489,14257.8726
2011-10-14 12:40:00,71.78,71.8,71.71,71.71,4410.708790645194,57.2569,57.2729,57.2011,57.2011,4410.7088
2011-10-14 12:45:00,71.72,71.82,71.72,71.75,8103.395220022566,57.2091,57.2888,57.2091,57.233,8103.3952
2011-10-14 12:50:00,71.75,71.81,71.73,71.78,6872.499743563442,57.233,57.2809,57.217,57.2569,6872.4997
2011-10-14 12:55:00,71.76,71.8,71.74,71.8,2769.514822033029,57.241,57.2729,57.225,57.2729,2769.5148
2011-10-14 13:00:00,71.8,71.81,71.77,71.8,31798.1331418607,57.2729,57.2809,57.2489,57.2729,31798.1331
2011-10-14 13:05:00,71.8,71.9,71.79,71.88,33849.62560262591,57.2729,57.3526,57.2649,57.3367,33849.6256
2011-10-14 13:10:00,71.89,71.97,71.88,71.97,5231.305774951277,57.3447,57.4085,57.3367,57.4085,5231.3058
2011-10-14 13:15:00,71.97,72.05,71.97,72.01,7282.798235716484,57.4085,57.4723,57.4085,57.4404,7282.7982
2011-10-14 13:20:00,71.99,72.01,71.95,72.0,2154.067083803467,57.4244,57.4404,57.3925,57.4324,2154.0671
2011-10-14 13:25:00,72.01,72.03,71.99,72.0,8308.544466099087,57.4404,57.4563,57.4244,57.4324,8308.5445
2011-10-14 13:30:00,71.99,72.0,71.92,71.92,6462.201251410401,57.4244,57.4324,57.3686,57.3686,6462.2013
2011-10-14 13:35:00,71.92,71.96,71.89,71.89,7590.522104831264,57.3686,57.4005,57.3447,57.3447,7590.5221
2011-10-14 13:40:00,71.88,71.98,71.87,71.98,6462.201251410401,57.3367,57.4165,57.3287,57.4165,6462.2013
2011-10-14 13:45:00,72.03,72.03,71.96,72.03,12821.82787978254,57.4563,57.4563,57.4005,57.4563,12821.8279
2011-10-14 13:50:00,72.03,72.03,72.0,72.03,5744.178890142579,57.4563,57.4563,57.4324,57.4563,5744.1789
2011-10-14 13:55:00,72.03,72.08,72.03,72.05,11385.783157246897,57.4563,57.4962,57.4563,57.4723,11385.7832
2011-10-14 14:00:00,72.05,72.09,72.04,72.06,10975.484665093856,57.4723,57.5042,57.4643,57.4803,10975.4847
2011-10-14 14:05:00,72.06,72.08,72.06,72.06,5436.455021027798,57.4803,57.4962,57.4803,57.4803,5436.455
2011-10-14 14:10:00,72.05,72.11,72.05,72.08,6051.902759257359,57.4723,57.5202,57.4723,57.4962,6051.9028
2011-10-14 14:15:00,72.08,72.15,72.07,72.15,4102.984921530413,57.4962,57.5521,57.4882,57.5521,4102.9849
2011-10-14 14:20:00,72.15,72.21,72.15,72.21,4102.984921530413,57.5521,57.5999,57.5521,57.5999,4102.9849
2011-10-14 14:25:00,72.19,72.24,72.19,72.23,4102.984921530413,57.584,57.6239,57.584,57.6159,4102.9849
2011-10-14 14:30:00,72.22,72.23,72.12,72.13,7898.245973946045,57.6079,57.6159,57.5281,57.5361,7898.246
2011-10-14 14:35:00,72.14,72.19,72.14,72.17,6564.775874448661,57.5441,57.584,57.5441,57.568,6564.7759
2011-10-14 14:40:00,72.14,72.18,72.13,72.13,5949.328136219099,57.5441,57.576,57.5361,57.5361,5949.3281
2011-10-14 14:45:00,72.1,72.11,72.05,72.05,2359.216329879988,57.5122,57.5202,57.4723,57.4723,2359.2163
2011-10-14 14:50:00,72.05,72.15,72.05,72.13,6872.499743563442,57.4723,57.5521,57.4723,57.5361,6872.4997
2011-10-14 14:55:00,72.14,72.3,72.13,72.28,7487.947481793004,57.5441,57.6717,57.5361,57.6558,7487.9475
2011-10-14 15:00:00,72.29,72.29,72.21,72.24,5231.305774951277,57.6637,57.6637,57.5999,57.6239,5231.3058
2011-10-14 15:05:00,72.24,72.34,72.24,72.34,13642.424864088624,57.6239,57.7036,57.6239,57.7036,13642.4249
2011-10-14 15:10:00,72.34,72.35,72.31,72.34,18258.28290081034,57.7036,57.7116,57.6797,57.7036,18258.2829
2011-10-14 15:15:00,72.34,72.38,72.31,72.31,11898.656272438198,57.7036,57.7355,57.6797,57.6797,11898.6563
2011-10-14 15:20:00,72.32,72.4,72.3,72.36,11180.633911170376,57.6877,57.7515,57.6717,57.7196,11180.6339
2011-10-14 15:25:00,72.38,72.43,72.34,72.42,12616.67863370602,57.7355,57.7754,57.7036,57.7674,12616.6786
2011-10-14 15:30:00,72.42,72.58,72.41,72.58,25541.081136526824,57.7674,57.8951,57.7595,57.8951,25541.0811
2011-10-14 15:35:00,72.59,72.59,72.44,72.44,18463.43214688686,57.903,57.903,57.7834,57.7834,18463.4321
2011-10-14 15:40:00,72.43,72.45,72.36,72.36,22668.99169145553,57.7754,57.7914,57.7196,57.7196,22668.9917
2011-10-14 15:45:00,72.35,72.44,72.27,72.32,37132.01353985024,57.7116,57.7834,57.6478,57.6877,37132.0135
2011-10-14 15:50:00,72.31,72.33,72.21,72.26,53646.52784901016,57.6797,57.6956,57.5999,57.6398,53646.5278
2011-10-14 15:55:00,72.27,72.44,72.23,72.42,120114.88357780284,57.6478,57.7834,57.6159,57.7674,120114.8836
2011-10-17 09:30:00,72.14,72.39,72.05,72.08,24720.48415222074,57.5441,57.7435,57.4723,57.4962,24720.4842
2011-10-17 09:35:00,72.18,72.18,71.76,71.93,8308.544466099087,57.576,57.576,57.241,57.3766,8308.5445
2011-10-17 09:40:00,71.87,72.21,71.82,72.09,3897.8356754538927,57.3287,57.5999,57.2888,57.5042,3897.8357
2011-10-17 09:45:00,72.12,72.21,72.05,72.11,4923.581905836496,57.5281,57.5999,57.4723,57.5202,4923.5819
2011-10-17 09:50:00,72.11,72.11,71.76,71.84,8923.992204328648,57.5202,57.5202,57.241,57.3048,8923.9922
2011-10-17 09:55:00,71.74,71.8,71.73,71.75,4205.559544568673,57.225,57.2729,57.217,57.233,4205.5595
2011-10-17 10:00:00,71.71,71.84,71.66,71.84,5744.178890142579,57.2011,57.3048,57.1612,57.3048,5744.1789
2011-10-17 10:05:00,71.77,71.79,71.69,71.78,3487.537183300851,57.2489,57.2649,57.1851,57.2569,3487.5372
2011-10-17 10:10:00,71.76,71.79,71.66,71.72,14360.447225356444,57.241,57.2649,57.1612,57.2091,14360.4472
2011-10-17 10:15:00,71.72,71.88,71.67,71.84,16719.663555236435,57.2091,57.3367,57.1692,57.3048,16719.6636
2011-10-17 10:20:00,71.83,71.87,71.7,71.71,4615.858036721715,57.2968,57.3287,57.1931,57.2011,4615.858
2011-10-17 10:25:00,71.69,71.71,71.58,71.58,5026.156528874756,57.1851,57.2011,57.0974,57.0974,5026.1565
2011-10-17 10:30:00,71.56,71.66,71.55,71.66,3282.3879372243305,57.0814,57.1612,57.0735,57.1612,3282.3879
2011-10-17 10:35:00,71.64,71.78,71.64,71.69,9231.71607344343,57.1452,57.2569,57.1452,57.1851,9231.7161
2011-10-17 10:40:00,71.68,71.68,71.38,71.39,4102.984921530413,57.1772,57.1772,56.9379,56.9458,4102.9849
2011-10-17 10:45:00,71.39,71.39,71.29,71.32,9231.71607344343,56.9458,56.9458,56.8661,56.89,9231.7161
2011-10-17 10:50:00,71.31,71.33,71.29,71.31,2154.067083803467,56.882,56.898,56.8661,56.882,2154.0671
2011-10-17 10:55:00,71.31,71.4,71.29,71.39,3384.962560262591,56.882,56.9538,56.8661,56.9458,3384.9626
2011-10-17 11:00:00,71.36,71.37,71.3,71.33,3487.537183300851,56.9219,56.9299,56.874,56.898,3487.5372
2011-10-17 11:05:00,71.36,71.41,71.31,71.39,8103.395220022566,56.9219,56.9618,56.882,56.9458,8103.3952
2011-10-17 11:10:00,71.4,71.45,71.38,71.45,4308.134167606934,56.9538,56.9937,56.9379,56.9937,4308.1342
2011-10-17 11:15:00,71.43,71.5,71.41,71.46,3590.111806339112,56.9777,57.0336,56.9618,57.0017,3590.1118
2011-10-17 11:20:00,71.46,71.5,71.46,71.49,4205.559544568673,57.0017,57.0336,57.0017,57.0256,4205.5595
2011-10-17 11:25:00,71.47,71.47,71.38,71.39,3692.686429377372,57.0096,57.0096,56.9379,56.9458,3692.6864
2011-10-17 11:30:00,71.39,71.43,71.33,71.4,6564.775874448661,56.9458,56.9777,56.898,56.9538,6564.7759
2011-10-17 11:35:00,71.4,71.42,71.35,71.38,4513.283413683455,56.9538,56.9698,56.9139,56.9379,4513.2834
2011-10-17 11:40:00,71.36,71.38,71.24,71.27,2974.6640681095496,56.9219,56.9379,56.8262,56.8501,2974.6641
2011-10-17 11:45:00,71.26,71.27,71.06,71.08,20822.648476766848,56.8421,56.8501,56.6826,56.6986,20822.6485
2011-10-17 11:50:00,71.08,71.2,71.08,71.14,6462.201251410401,56.6986,56.7943,56.6986,56.7464,6462.2013
2011-10-17 11:55:00,71.15,71.26,71.15,71.23,6667.350497486921,56.7544,56.8421,56.7544,56.8182,6667.3505
2011-10-17 12:00:00,71.22,71.24,71.16,71.22,5846.753513180839,56.8102,56.8262,56.7624,56.8102,5846.7535
2011-10-17 12:05:00,71.21,71.24,71.17,71.2,2769.514822033029,56.8022,56.8262,56.7703,56.7943,2769.5148
2011-10-17 12:10:00,71.17,71.21,71.14,71.2,6051.902759257359,56.7703,56.8022,56.7464,56.7943,6051.9028
2011-10-17 12:15:00,71.17,71.36,71.17,71.36,5231.305774951277,56.7703,56.9219,56.7703,56.9219,5231.3058
2011-10-17 12:20:00,71.38,71.4,71.31,71.32,3282.3879372243305,56.9379,56.9538,56.882,56.89,3282.3879
2011-10-17 12:25:00,71.32,71.33,71.3,71.31,1436.0447225356447,56.89,56.898,56.874,56.882,1436.0447
2011-10-17 12:30:00,71.32,71.36,71.27,71.3,8616.268335213868,56.89,56.9219,56.8501,56.874,8616.2683
2011-10-17 12:35:00,71.29,71.33,71.26,71.27,4615.858036721715,56.8661,56.898,56.8421,56.8501,4615.858
2011-10-17 12:40:00,71.25,71.33,71.22,71.3,4308.134167606934,56.8342,56.898,56.8102,56.874,4308.1342
2011-10-17 12:45:00,71.29,71.3,71.11,71.13,7898.245973946045,56.8661,56.874,56.7225,56.7384,7898.246
2011-10-17 12:50:00,71.15,71.17,71.13,71.13,5641.604267104318,56.7544,56.7703,56.7384,56.7384,5641.6043
2011-10-17 12:55:00,71.1,71.15,71.06,71.08,8103.395220022566,56.7145,56.7544,56.6826,56.6986,8103.3952
2011-10-17 13:00:00,71.07,71.08,71.03,71.06,4513.283413683455,56.6906,56.6986,56.6587,56.6826,4513.2834
2011-10-17 13:05:00,71.06,71.13,71.06,71.08,7795.671350907785,56.6826,56.7384,56.6826,56.6986,7795.6714
2011-10-17 13:10:00,71.07,71.11,71.03,71.11,6154.47738229562,56.6906,56.7225,56.6587,56.7225,6154.4774
2011-10-17 13:15:00,71.09,71.16,71.04,71.16,14565.596471432968,56.7065,56.7624,56.6666,56.7624,14565.5965
2011-10-17 13:20:00,71.16,71.19,71.1,71.11,5539.029644066058,56.7624,56.7863,56.7145,56.7225,5539.0296
2011-10-17 13:25:00,71.13,71.14,71.05,71.07,3179.8133141860703,56.7384,56.7464,56.6746,56.6906,3179.8133
2011-10-17 13:30:00,71.07,71.08,71.03,71.05,7590.522104831264,56.6906,56.6986,56.6587,56.6746,7590.5221
2011-10-17 13:35:00,71.04,71.06,70.99,71.04,27387.424351215508,56.6666,56.6826,56.6268,56.6666,27387.4244
2011-10-17 13:40:00,71.06,71.17,71.04,71.12,9231.71607344343,56.6826,56.7703,56.6666,56.7305,9231.7161
2011-10-17 13:45:00,71.13,71.18,71.09,71.14,3590.111806339112,56.7384,56.7783,56.7065,56.7464,3590.1118
2011-10-17 13:50:00,71.09,71.17,71.09,71.12,2051.4924607652065,56.7065,56.7703,56.7065,56.7305,2051.4925
2011-10-17 13:55:00,71.08,71.17,71.07,71.12,4718.432659759975,56.6986,56.7703,56.6906,56.7305,4718.4327
2011-10-17 14:00:00,71.12,71.22,71.08,71.22,9539.43994255821,56.7305,56.8102,56.6986,56.8102,9539.4399
2011-10-17 14:05:00,71.18,71.18,71.02,71.06,6975.074366601702,56.7783,56.7783,56.6507,56.6826,6975.0744
2011-10-17 14:10:00,71.04,71.11,71.04,71.09,2769.514822033029,56.6666,56.7225,56.6666,56.7065,2769.5148
2011-10-17 14:15:00,71.09,71.09,71.02,71.06,3384.962560262591,56.7065,56.7065,56.6507,56.6826,3384.9626
2011-10-17 14:20:00,71.04,71.07,71.02,71.04,5333.880397989537,56.6666,56.6906,56.6507,56.6666,5333.8804
2011-10-17 14:25:00,71.04,71.09,71.03,71.09,3897.8356754538927,56.6666,56.7065,56.6587,56.7065,3897.8357
2011-10-17 14:30:00,71.09,71.1,71.0,71.05,13437.275618012103,56.7065,56.7145,56.6347,56.6746,13437.2756
2011-10-17 14:35:00,71.03,71.07,70.99,71.04,16206.790440045132,56.6587,56.6906,56.6268,56.6666,16206.7904
2011-10-17 14:40:00,71.04,71.08,70.98,71.0,8616.268335213868,56.6666,56.6986,56.6188,56.6347,8616.2683
2011-10-17 14:45:00,71.01,71.02,70.98,71.01,5333.880397989537,56.6427,56.6507,56.6188,56.6427,5333.8804
2011-10-17 14:50:00,71.0,71.0,70.93,70.96,6462.201251410401,56.6347,56.6347,56.5789,56.6028,6462.2013
2011-10-17 14:55:00,70.98,71.06,70.97,71.06,4718.432659759975,56.6188,56.6826,56.6108,56.6826,4718.4327
2011-10-17 15:00:00,71.06,71.1,71.05,71.09,8513.693712175607,56.6826,56.7145,56.6746,56.7065,8513.6937
2011-10-17 15:05:00,71.09,71.16,71.09,71.12,8718.842958252128,56.7065,56.7624,56.7065,56.7305,8718.843
2011-10-17 15:10:00,71.1,71.18,71.08,71.13,7795.671350907785,56.7145,56.7783,56.6986,56.7384,7795.6714
2011-10-17 15:15:00,71.12,71.24,71.12,71.23,17129.962047389476,56.7305,56.8262,56.7305,56.8182,17129.962
2011-10-17 15:20:00,71.23,71.24,71.18,71.2,16411.939686121652,56.8182,56.8262,56.7783,56.7943,16411.9397
2011-10-17 15:25:00,71.2,71.27,71.2,71.27,13129.551748897322,56.7943,56.8501,56.7943,56.8501,13129.5517
2011-10-17 15:30:00,71.26,71.27,71.07,71.09,23489.588675761617,56.8421,56.8501,56.6906,56.7065,23489.5887
2011-10-17 15:35:00,71.09,71.09,70.98,70.98,21130.372345881628,56.7065,56.7065,56.6188,56.6188,21130.3723
2011-10-17 15:40:00,70.98,71.3,70.98,71.28,15693.91732485383,56.6188,56.874,56.6188,56.8581,15693.9173
2011-10-17 15:45:00,71.3,71.33,70.98,71.05,24823.058775259,56.874,56.898,56.6188,56.6746,24823.0588
2011-10-17 15:50:00,71.05,71.09,70.88,70.92,20002.051492460763,56.6746,56.7065,56.539,56.5709,20002.0515
2011-10-17 15:55:00,70.92,70.96,70.83,70.95,46671.45348240845,56.5709,56.6028,56.4991,56.5949,46671.4535
2011-10-18 09:30:00,70.88,71.0,70.52,70.57,20514.924607652065,56.539,56.6347,56.2519,56.2917,20514.9246
2011-10-18 09:35:00,70.65,70.82,70.55,70.81,14360.447225356444,56.3556,56.4912,56.2758,56.4832,14360.4472
2011-10-18 09:40:00,70.81,70.97,70.61,70.61,13744.999487126885,56.4832,56.6108,56.3236,56.3236,13744.9995
2011-10-18 09:45:00,70.65,70.65,70.44,70.5,13026.977125859064,56.3556,56.3556,56.188,56.2359,13026.9771
2011-10-18 09:50:00,70.48,70.54,70.42,70.48,6257.0520053338805,56.2199,56.2678,56.1721,56.2199,6257.052
2011-10-18 09:55:00,70.44,70.49,70.36,70.4,17847.984408657296,56.188,56.2279,56.1242,56.1561,17847.9844
2011-10-18 10:00:00,70.46,70.63,70.45,70.54,16309.365063083393,56.204,56.3396,56.196,56.2678,16309.3651
2011-10-18 10:05:00,70.5,70.6,70.5,70.6,17335.111293465994,56.2359,56.3157,56.2359,56.3157,17335.1113
2011-10-18 10:10:00,70.56,70.74,70.55,70.73,8923.992204328648,56.2838,56.4273,56.2758,56.4194,8923.9922
2011-10-18 10:15:00,70.73,70.75,70.52,70.52,9231.71607344343,56.4194,56.4353,56.2519,56.2519,9231.7161
2011-10-18 10:20:00,70.52,70.81,70.52,70.74,13539.850241050364,56.2519,56.4832,56.2519,56.4273,13539.8502
2011-10-18 10:25:00,70.73,70.89,70.7,70.89,5744.178890142579,56.4194,56.547,56.3954,56.547,5744.1789
2011-10-18 10:30:00,70.89,70.99,70.83,70.98,7898.245973946045,56.547,56.6268,56.4991,56.6188,7898.246
2011-10-18 10:35:00,70.96,71.07,70.95,71.03,18976.30526207816,56.6028,56.6906,56.5949,56.6587,18976.3053
2011-10-18 10:40:00,71.03,71.19,71.03,71.09,5744.178890142579,56.6587,56.7863,56.6587,56.7065,5744.1789
2011-10-18 10:45:00,71.08,71.12,71.06,71.09,6564.775874448661,56.6986,56.7305,56.6826,56.7065,6564.7759
2011-10-18 10:50:00,71.09,71.16,71.07,71.1,40004.10298492153,56.7065,56.7624,56.6906,56.7145,40004.103
2011-10-18 10:55:00,71.05,71.12,70.98,71.07,10770.335419017334,56.6746,56.7305,56.6188,56.6906,10770.3354
2011-10-18 11:00:00,71.04,71.08,70.94,71.06,8000.820596984306,56.6666,56.6986,56.5869,56.6826,8000.8206
2011-10-18 11:05:00,71.03,71.1,71.01,71.1,3077.2386911478097,56.6587,56.7145,56.6427,56.7145,3077.2387
2011-10-18 11:10:00,71.11,71.2,71.11,71.2,10257.462303826032,56.7225,56.7943,56.7225,56.7943,10257.4623
2011-10-18 11:15:00,71.18,71.23,71.15,71.2,7487.947481793004,56.7783,56.8182,56.7544,56.7943,7487.9475
2011-10-18 11:20:00,71.24,71.25,71.15,71.22,4513.283413683455,56.8262,56.8342,56.7544,56.8102,4513.2834
2011-10-18 11:25:00,71.2,71.2,71.03,71.03,43286.49092214586,56.7943,56.7943,56.6587,56.6587,43286.4909
2011-10-18 11:30:00,71.04,71.09,70.99,71.03,36619.14042465894,56.6666,56.7065,56.6268,56.6587,36619.1404
2011-10-18 11:35:00,71.03,71.28,71.03,71.25,7898.245973946045,56.6587,56.8581,56.6587,56.8342,7898.246
2011-10-18 11:40:00,71.29,71.46,71.27,71.45,19386.6037542312,56.8661,57.0017,56.8501,56.9937,19386.6038
2011-10-18 11:45:00,71.45,71.45,71.24,71.26,16206.790440045132,56.9937,56.9937,56.8262,56.8421,16206.7904
2011-10-18 11:50:00,71.27,71.34,71.22,71.27,8513.693712175607,56.8501,56.9059,56.8102,56.8501,8513.6937
2011-10-18 11:55:00,71.27,71.3,71.21,71.25,5846.753513180839,56.8501,56.874,56.8022,56.8342,5846.7535
2011-10-18 12:00:00,71.26,71.29,71.21,71.29,10360.036926864292,56.8421,56.8661,56.8022,56.8661,10360.0369
2011-10-18 12:05:00,71.29,71.42,71.28,71.4,5744.178890142579,56.8661,56.9698,56.8581,56.9538,5744.1789
2011-10-18 12:10:00,71.4,71.44,71.36,71.42,2872.089445071289,56.9538,56.9857,56.9219,56.9698,2872.0894
2011-10-18 12:15:00,71.44,71.49,71.41,71.48,7590.522104831264,56.9857,57.0256,56.9618,57.0176,7590.5221
2011-10-18 12:20:00,71.47,71.51,71.4,71.41,8000.820596984306,57.0096,57.0415,56.9538,56.9618,8000.8206
2011-10-18 12:25:00,71.42,71.44,71.33,71.41,5128.731151913016,56.9698,56.9857,56.898,56.9618,5128.7312
2011-10-18 12:30:00,71.4,71.44,71.3,71.34,15283.61883270079,56.9538,56.9857,56.874,56.9059,15283.6188
2011-10-18 12:35:00,71.34,71.44,71.34,71.44,5231.305774951277,56.9059,56.9857,56.9059,56.9857,5231.3058
2011-10-18 12:40:00,71.44,71.52,71.43,71.46,9642.014565596472,56.9857,57.0495,56.9777,57.0017,9642.0146
2011-10-18 12:45:00,71.44,71.55,71.44,71.53,4410.708790645194,56.9857,57.0735,56.9857,57.0575,4410.7088
2011-10-18 12:50:00,71.52,71.55,71.49,71.49,4718.432659759975,57.0495,57.0735,57.0256,57.0256,4718.4327
2011-10-18 12:55:00,71.51,71.57,71.48,71.48,14052.723356241666,57.0415,57.0894,57.0176,57.0176,14052.7234
2011-10-18 13:00:00,71.49,71.5,71.39,71.41,9847.163811672992,57.0256,57.0336,56.9458,56.9618,9847.1638
2011-10-18 13:05:00,71.41,71.49,71.41,71.45,7795.671350907785,56.9618,57.0256,56.9618,56.9937,7795.6714
2011-10-18 13:10:00,71.45,71.49,71.41,71.44,8616.268335213868,56.9937,57.0256,56.9618,56.9857,8616.2683
2011-10-18 13:15:00,71.43,71.44,71.38,71.41,5641.604267104318,56.9777,56.9857,56.9379,56.9618,5641.6043
2011-10-18 13:20:00,71.4,71.4,71.35,71.36,5128.731151913016,56.9538,56.9538,56.9139,56.9219,5128.7312
2011-10-18 13:25:00,71.35,71.48,71.35,71.48,5641.604267104318,56.9139,57.0176,56.9139,57.0176,5641.6043
2011-10-18 13:30:00,71.48,71.5,71.46,71.49,5231.305774951277,57.0176,57.0336,57.0017,57.0256,5231.3058
2011-10-18 13:35:00,71.49,71.55,71.48,71.51,9744.58918863473,57.0256,57.0735,57.0176,57.0415,9744.5892
2011-10-18 13:40:00,71.51,71.52,71.39,71.43,7385.372858754744,57.0415,57.0495,56.9458,56.9777,7385.3729
2011-10-18 13:45:00,71.43,71.43,71.27,71.34,9129.14145040517,56.9777,56.9777,56.8501,56.9059,9129.1415
2011-10-18 13:50:00,71.36,71.46,71.36,71.43,10257.462303826032,56.9219,57.0017,56.9219,56.9777,10257.4623
2011-10-18 13:55:00,71.41,71.42,71.23,71.27,7282.798235716484,56.9618,56.9698,56.8182,56.8501,7282.7982
2011-10-18 14:00:00,71.27,71.33,71.27,71.32,7795.671350907785,56.8501,56.898,56.8501,56.89,7795.6714
2011-10-18 14:05:00,71.36,71.39,71.33,71.38,5436.455021027798,56.9219,56.9458,56.898,56.9379,5436.455
2011-10-18 14:10:00,71.39,71.52,71.38,71.51,9642.014565596472,56.9458,57.0495,56.9379,57.0415,9642.0146
2011-10-18 14:15:00,71.5,71.55,71.44,71.48,5128.731151913016,57.0336,57.0735,56.9857,57.0176,5128.7312
2011-10-18 14:20:00,71.43,71.49,71.37,71.41,7693.096727869524,56.9777,57.0256,56.9299,56.9618,7693.0967
2011-10-18 14:25:00,71.43,71.45,71.39,71.39,8308.544466099087,56.9777,56.9937,56.9458,56.9458,8308.5445
2011-10-18 14:30:00,71.41,71.42,71.37,71.37,7282.798235716484,56.9618,56.9698,56.9299,56.9299,7282.7982
2011-10-18 14:35:00,71.36,71.38,71.27,71.3,10360.036926864292,56.9219,56.9379,56.8501,56.874,10360.0369
2011-10-18 14:40:00,71.27,71.31,71.25,71.26,6769.925120525182,56.8501,56.882,56.8342,56.8421,6769.9251
2011-10-18 14:45:00,71.27,71.33,71.25,71.26,6872.499743563442,56.8501,56.898,56.8342,56.8421,6872.4997
2011-10-18 14:50:00,71.25,71.36,71.23,71.33,11590.932403323415,56.8342,56.9219,56.8182,56.898,11590.9324
2011-10-18 14:55:00,71.33,71.37,71.28,71.34,12206.38014155298,56.898,56.9299,56.8581,56.9059,12206.3801
2011-10-18 15:00:00,71.36,71.78,71.36,71.76,16206.790440045132,56.9219,57.2569,56.9219,57.241,16206.7904
2011-10-18 15:05:00,71.77,71.94,71.77,71.89,19591.753000307723,57.2489,57.3845,57.2489,57.3447,19591.753
2011-10-18 15:10:00,71.9,72.41,71.9,72.16,29233.767565904192,57.3526,57.7595,57.3526,57.56,29233.7676
2011-10-18 15:15:00,72.17,72.24,71.98,71.98,12719.25325674428,57.568,57.6239,57.4165,57.4165,12719.2533
2011-10-18 15:20:00,72.02,72.1,71.85,71.9,18771.15601600164,57.4484,57.5122,57.3128,57.3526,18771.156
2011-10-18 15:25:00,71.88,71.96,71.67,71.71,24105.036413991176,57.3367,57.4005,57.1692,57.2011,24105.0364
2011-10-18 15:30:00,71.71,71.77,71.51,71.56,32926.45399528157,57.2011,57.2489,57.0415,57.0814,32926.454
2011-10-18 15:35:00,71.56,71.72,71.43,71.51,46056.00574417889,57.0814,57.2091,56.9777,57.0415,46056.0057
2011-10-18 15:40:00,71.5,71.7,71.44,71.66,42876.19242999282,57.0336,57.1931,56.9857,57.1612,42876.1924
2011-10-18 15:45:00,71.67,71.74,71.55,71.63,38670.632885424144,57.1692,57.225,57.0735,57.1373,38670.6329
2011-10-18 15:50:00,71.66,71.76,71.66,71.74,90368.24289670736,57.1612,57.241,57.1612,57.225,90368.2429
2011-10-18 15:55:00,71.73,71.8,71.36,71.62,139706.63657811057,57.217,57.2729,56.9219,57.1293,139706.6366
2011-10-19 09:30:00,71.86,71.99,71.74,71.79,31182.68540363114,57.3207,57.4244,57.225,57.2649,31182.6854
2011-10-19 09:35:00,71.91,72.14,71.88,71.95,8308.544466099087,57.3606,57.5441,57.3367,57.3925,8308.5445
2011-10-19 09:40:00,72.02,72.17,71.77,71.77,26464.25274387117,57.4484,57.568,57.2489,57.2489,26464.2527
2011-10-19 09:45:00,71.75,71.99,71.75,71.92,15591.34270181557,57.233,57.4244,57.233,57.3686,15591.3427
2011-10-19 09:50:00,71.98,72.09,71.88,71.97,7590.522104831264,57.4165,57.5042,57.3367,57.4085,7590.5221
2011-10-19 09:55:00,71.99,72.17,71.93,72.13,7077.648989639963,57.4244,57.568,57.3766,57.5361,7077.649
2011-10-19 10:00:00,72.14,72.24,72.05,72.17,18053.13365473381,57.5441,57.6239,57.4723,57.568,18053.1337
2011-10-19 10:05:00,72.17,72.3,72.13,72.25,11488.357780285158,57.568,57.6717,57.5361,57.6318,11488.3578
2011-10-19 10:10:00,72.29,72.43,72.25,72.41,10667.760795979077,57.6637,57.7754,57.6318,57.7595,10667.7608
2011-10-19 10:15:00,72.37,72.46,72.29,72.38,9436.86531951995,57.7275,57.7993,57.6637,57.7355,9436.8653
2011-10-19 10:20:00,72.36,72.4,72.27,72.36,12411.5293876295,57.7196,57.7515,57.6478,57.7196,12411.5294
2011-10-19 10:25:00,72.35,72.47,72.35,72.41,24823.058775259,57.7116,57.8073,57.7116,57.7595,24823.0588
2011-10-19 10:30:00,72.41,72.44,72.34,72.34,25438.506513488563,57.7595,57.7834,57.7036,57.7036,25438.5065
2011-10-19 10:35:00,72.37,72.44,72.36,72.39,18053.13365473381,57.7275,57.7834,57.7196,57.7435,18053.1337
2011-10-19 10:40:00,72.39,72.41,72.34,72.34,24823.058775259,57.7435,57.7595,57.7036,57.7036,24823.0588
2011-10-19 10:45:00,72.35,72.39,72.24,72.26,10770.335419017334,57.7116,57.7435,57.6239,57.6398,10770.3354
2011-10-19 10:50:00,72.28,72.47,72.24,72.47,9026.566827366907,57.6558,57.8073,57.6239,57.8073,9026.5668
2011-10-19 10:55:00,72.46,72.56,72.41,72.46,5641.604267104318,57.7993,57.8791,57.7595,57.7993,5641.6043
2011-10-19 11:00:00,72.42,72.51,72.42,72.46,7077.648989639963,57.7674,57.8392,57.7674,57.7993,7077.649
2011-10-19 11:05:00,72.47,72.57,72.47,72.55,10975.484665093856,57.8073,57.8871,57.8073,57.8711,10975.4847
2011-10-19 11:10:00,72.55,72.57,72.49,72.57,10462.611549902556,57.8711,57.8871,57.8233,57.8871,10462.6115
2011-10-19 11:15:00,72.57,72.65,72.5,72.5,5744.178890142579,57.8871,57.9509,57.8312,57.8312,5744.1789
2011-10-19 11:20:00,72.48,72.63,72.48,72.63,6462.201251410401,57.8153,57.9349,57.8153,57.9349,6462.2013
2011-10-19 11:25:00,72.61,72.81,72.6,72.78,5846.753513180839,57.919,58.0785,57.911,58.0546,5846.7535
2011-10-19 11:30:00,72.81,72.9,72.8,72.83,5744.178890142579,58.0785,58.1503,58.0705,58.0945,5744.1789
2011-10-19 11:35:00,72.84,72.9,72.83,72.86,4513.283413683455,58.1025,58.1503,58.0945,58.1184,4513.2834
2011-10-19 11:40:00,72.84,72.91,72.83,72.89,5231.305774951277,58.1025,58.1583,58.0945,58.1423,5231.3058
2011-10-19 11:45:00,72.91,72.93,72.85,72.85,4410.708790645194,58.1583,58.1742,58.1104,58.1104,4410.7088
2011-10-19 11:50:00,72.84,72.96,72.84,72.93,8513.693712175607,58.1025,58.1982,58.1025,58.1742,8513.6937
2011-10-19 11:55:00,72.96,72.96,72.75,72.75,5641.604267104318,58.1982,58.1982,58.0307,58.0307,5641.6043
2011-10-19 12:00:00,72.76,72.82,72.74,72.78,7385.372858754744,58.0386,58.0865,58.0227,58.0546,7385.3729
2011-10-19 12:05:00,72.8,72.86,72.76,72.78,5539.029644066058,58.0705,58.1184,58.0386,58.0546,5539.0296
2011-10-19 12:10:00,72.76,72.76,72.67,72.72,8821.417581290389,58.0386,58.0386,57.9668,58.0067,8821.4176
2011-10-19 12:15:00,72.7,72.7,72.6,72.62,21335.52159195815,57.9908,57.9908,57.911,57.927,21335.5216
2011-10-19 12:20:00,72.62,72.72,72.6,72.71,6872.499743563442,57.927,58.0067,57.911,57.9988,6872.4997
2011-10-19 12:25:00,72.74,72.74,72.66,72.68,8821.417581290389,58.0227,58.0227,57.9589,57.9748,8821.4176
2011-10-19 12:30:00,72.68,72.75,72.6,72.68,6769.925120525182,57.9748,58.0307,57.911,57.9748,6769.9251
2011-10-19 12:35:00,72.68,72.83,72.67,72.8,12206.38014155298,57.9748,58.0945,57.9668,58.0705,12206.3801
2011-10-19 12:40:00,72.8,72.8,72.69,72.72,11283.208534208636,58.0705,58.0705,57.9828,58.0067,11283.2085
2011-10-19 12:45:00,72.73,72.76,72.7,72.75,19591.753000307723,58.0147,58.0386,57.9908,58.0307,19591.753
2011-10-19 12:50:00,72.72,72.84,72.69,72.83,17950.559031695557,58.0067,58.1025,57.9828,58.0945,17950.559
2011-10-19 12:55:00,72.84,72.87,72.75,72.75,10975.484665093856,58.1025,58.1264,58.0307,58.0307,10975.4847
2011-10-19 13:00:00,72.75,72.82,72.7,72.7,26464.25274387117,58.0307,58.0865,57.9908,57.9908,26464.2527
2011-10-19 13:05:00,72.72,72.73,72.66,72.73,5436.455021027798,58.0067,58.0147,57.9589,58.0147,5436.455
2011-10-19 13:10:00,72.73,72.74,72.71,72.73,68109.54969740486,58.0147,58.0227,57.9988,58.0147,68109.5497
2011-10-19 13:15:00,72.74,72.74,72.66,72.69,36619.14042465894,58.0227,58.0227,57.9589,57.9828,36619.1404
2011-10-19 13:20:00,72.69,72.71,72.59,72.7,20309.775361575543,57.9828,57.9988,57.903,57.9908,20309.7754
2011-10-19 13:25:00,72.68,72.72,72.66,72.66,9436.86531951995,57.9748,58.0067,57.9589,57.9589,9436.8653
2011-10-19 13:30:00,72.66,72.72,72.61,72.7,28823.469073751152,57.9589,58.0067,57.919,57.9908,28823.4691
2011-10-19 13:35:00,72.71,72.71,72.51,72.59,23284.43942968509,57.9988,57.9988,57.8392,57.903,23284.4394
2011-10-19 13:40:00,72.55,72.6,72.49,72.55,12719.25325674428,57.8711,57.911,57.8233,57.8711,12719.2533
2011-10-19 13:45:00,72.54,72.55,72.49,72.52,14155.297979279923,57.8632,57.8711,57.8233,57.8472,14155.298
2011-10-19 13:50:00,72.52,72.73,72.52,72.73,12514.10401066776,57.8472,58.0147,57.8472,58.0147,12514.104
2011-10-19 13:55:00,72.75,72.81,72.74,72.79,11488.357780285158,58.0307,58.0785,58.0227,58.0626,11488.3578
2011-10-19 14:00:00,72.77,72.82,72.67,72.75,23797.3125448764,58.0466,58.0865,57.9668,58.0307,23797.3125
2011-10-19 14:05:00,72.74,72.77,72.49,72.55,39901.52836188327,58.0227,58.0466,57.8233,57.8711,39901.5284
2011-10-19 14:10:00,72.53,72.57,72.49,72.49,10360.036926864292,57.8552,57.8871,57.8233,57.8233,10360.0369
2011-10-19 14:15:00,72.49,72.63,72.46,72.57,18360.8575238486,57.8233,57.9349,57.7993,57.8871,18360.8575
2011-10-19 14:20:00,72.55,72.55,72.41,72.41,12206.38014155298,57.8711,57.8711,57.7595,57.7595,12206.3801
2011-10-19 14:25:00,72.41,72.42,72.38,72.39,12206.38014155298,57.7595,57.7674,57.7355,57.7435,12206.3801
2011-10-19 14:30:00,72.39,72.42,72.36,72.39,30259.5137962868,57.7435,57.7674,57.7196,57.7435,30259.5138
2011-10-19 14:35:00,72.39,72.45,72.37,72.43,8000.820596984306,57.7435,57.7914,57.7275,57.7754,8000.8206
2011-10-19 14:40:00,72.44,72.44,72.23,72.29,14565.596471432968,57.7834,57.7834,57.6159,57.6637,14565.5965
2011-10-19 14:45:00,72.29,72.44,72.26,72.39,11898.656272438198,57.6637,57.7834,57.6398,57.7435,11898.6563
2011-10-19 14:50:00,72.33,72.35,72.26,72.31,9026.566827366907,57.6956,57.7116,57.6398,57.6797,9026.5668
2011-10-19 14:55:00,72.3,72.3,72.18,72.24,7693.096727869524,57.6717,57.6717,57.576,57.6239,7693.0967
2011-10-19 15:00:00,72.23,72.26,72.15,72.15,12103.80551851472,57.6159,57.6398,57.5521,57.5521,12103.8055
2011-10-19 15:05:00,72.16,72.25,72.06,72.17,14668.171094471229,57.56,57.6318,57.4803,57.568,14668.1711
2011-10-19 15:10:00,72.17,72.22,72.06,72.15,16822.238178274692,57.568,57.6079,57.4803,57.5521,16822.2382
2011-10-19 15:15:00,72.16,72.25,72.14,72.22,12411.5293876295,57.56,57.6318,57.5441,57.6079,12411.5294
2011-10-19 15:20:00,72.22,72.25,72.13,72.19,10872.910042055595,57.6079,57.6318,57.5361,57.584,10872.91
2011-10-19 15:25:00,72.19,72.2,72.06,72.09,12308.95476459124,57.584,57.5919,57.4803,57.5042,12308.9548
2011-10-19 15:30:00,72.07,72.24,72.06,72.15,18566.00676992512,57.4882,57.6239,57.4803,57.5521,18566.0068
2011-10-19 15:35:00,72.15,72.17,71.95,71.98,20309.775361575543,57.5521,57.568,57.3925,57.4165,20309.7754
2011-10-19 15:40:00,71.98,72.08,71.8,72.0,29541.491435018976,57.4165,57.4962,57.2729,57.4324,29541.4914
2011-10-19 15:45:00,71.98,72.13,71.88,72.1,20822.648476766848,57.4165,57.5361,57.3367,57.5122,20822.6485
2011-10-19 15:50:00,72.11,72.12,72.01,72.09,24310.1856600677,57.5202,57.5281,57.4404,57.5042,24310.1857
2011-10-19 15:55:00,72.09,72.09,71.94,72.01,23694.737921838136,57.5042,57.5042,57.3845,57.4404,23694.7379
2011-10-20 09:30:00,72.18,72.44,72.0,72.17,24515.33490614422,57.576,57.7834,57.4324,57.568,24515.3349
2011-10-20 09:35:00,72.1,72.1,71.81,71.96,5744.178890142579,57.5122,57.5122,57.2809,57.4005,5744.1789
2011-10-20 09:40:00,71.99,72.25,71.99,72.15,9026.566827366907,57.4244,57.6318,57.4244,57.5521,9026.5668
2011-10-20 09:45:00,72.23,72.23,71.97,72.0,37132.01353985024,57.6159,57.6159,57.4085,57.4324,37132.0135
2011-10-20 09:50:00,72.01,72.05,71.74,71.76,14155.297979279923,57.4404,57.4723,57.225,57.241,14155.298
2011-10-20 09:55:00,71.77,71.79,71.66,71.73,13642.424864088624,57.2489,57.2649,57.1612,57.217,13642.4249
2011-10-20 10:00:00,71.81,72.05,71.77,71.93,20309.775361575543,57.2809,57.4723,57.2489,57.3766,20309.7754
2011-10-20 10:05:00,71.95,71.97,71.76,71.91,10257.462303826032,57.3925,57.4085,57.241,57.3606,10257.4623
2011-10-20 10:10:00,71.94,72.05,71.91,71.92,21335.52159195815,57.3845,57.4723,57.3606,57.3686,21335.5216
2011-10-20 10:15:00,71.94,71.95,71.78,71.79,15488.76807877731,57.3845,57.3925,57.2569,57.2649,15488.7681
2011-10-20 10:20:00,71.82,71.87,71.69,71.69,7590.522104831264,57.2888,57.3287,57.1851,57.1851,7590.5221
2011-10-20 10:25:00,71.71,71.71,71.44,71.44,19386.6037542312,57.2011,57.2011,56.9857,56.9857,19386.6038
2011-10-20 10:30:00,71.43,71.49,71.41,71.45,29028.61831982768,56.9777,57.0256,56.9618,56.9937,29028.6183
2011-10-20 10:35:00,71.45,71.62,71.4,71.6,20617.49923069033,56.9937,57.1293,56.9538,57.1133,20617.4992
2011-10-20 10:40:00,71.61,71.66,71.58,71.6,76315.51954046568,57.1213,57.1612,57.0974,57.1133,76315.5195
2011-10-20 10:45:00,71.58,71.63,71.53,71.55,14770.745717509488,57.0974,57.1373,57.0575,57.0735,14770.7457
2011-10-20 10:50:00,71.53,71.6,71.52,71.57,3179.8133141860703,57.0575,57.1133,57.0495,57.0894,3179.8133
2011-10-20 10:55:00,71.57,71.6,71.47,71.47,27592.57359729203,57.0894,57.1133,57.0096,57.0096,27592.5736
2011-10-20 11:00:00,71.45,71.45,71.29,71.31,7590.522104831264,56.9937,56.9937,56.8661,56.882,7590.5221
2011-10-20 11:05:00,71.28,71.38,71.24,71.34,16514.514309159913,56.8581,56.9379,56.8262,56.9059,16514.5143
2011-10-20 11:10:00,71.34,71.38,71.32,71.36,9231.71607344343,56.9059,56.9379,56.89,56.9219,9231.7161
2011-10-20 11:15:00,71.34,71.34,71.26,71.27,3795.261052415632,56.9059,56.9059,56.8421,56.8501,3795.2611
2011-10-20 11:20:00,71.22,71.36,71.2,71.31,8718.842958252128,56.8102,56.9219,56.7943,56.882,8718.843
2011-10-20 11:25:00,71.27,71.33,71.22,71.33,4718.432659759975,56.8501,56.898,56.8102,56.898,4718.4327
2011-10-20 11:30:00,71.31,71.32,71.26,71.31,4923.581905836496,56.882,56.89,56.8421,56.882,4923.5819
2011-10-20 11:35:00,71.31,71.33,71.26,71.26,10565.186172940814,56.882,56.898,56.8421,56.8421,10565.1862
2011-10-20 11:40:00,71.26,71.32,71.21,71.24,8923.992204328648,56.8421,56.89,56.8022,56.8262,8923.9922
2011-10-20 11:45:00,71.25,71.31,71.14,71.19,8000.820596984306,56.8342,56.882,56.7464,56.7863,8000.8206
2011-10-20 11:50:00,71.15,71.17,71.09,71.13,4513.283413683455,56.7544,56.7703,56.7065,56.7384,4513.2834
2011-10-20 11:55:00,71.13,71.13,71.0,71.09,9539.43994255821,56.7384,56.7384,56.6347,56.7065,9539.4399
2011-10-20 12:00:00,71.07,71.09,71.02,71.05,7385.372858754744,56.6906,56.7065,56.6507,56.6746,7385.3729
2011-10-20 12:05:00,71.03,71.04,70.9,70.93,9231.71607344343,56.6587,56.6666,56.555,56.5789,9231.7161
2011-10-20 12:10:00,70.91,70.91,70.86,70.86,9436.86531951995,56.5629,56.5629,56.5231,56.5231,9436.8653
2011-10-20 12:15:00,70.87,70.88,70.72,70.74,9436.86531951995,56.531,56.539,56.4114,56.4273,9436.8653
2011-10-20 12:20:00,70.73,70.84,70.69,70.81,9642.014565596472,56.4194,56.5071,56.3875,56.4832,9642.0146
2011-10-20 12:25:00,70.8,70.8,70.73,70.77,4410.708790645194,56.4752,56.4752,56.4194,56.4513,4410.7088
2011-10-20 12:30:00,70.76,70.94,70.76,70.93,7590.522104831264,56.4433,56.5869,56.4433,56.5789,7590.5221
2011-10-20 12:35:00,70.95,70.97,70.92,70.95,6769.925120525182,56.5949,56.6108,56.5709,56.5949,6769.9251
2011-10-20 12:40:00,70.96,70.96,70.89,70.9,12514.10401066776,56.6028,56.6028,56.547,56.555,12514.104
2011-10-20 12:45:00,70.91,70.95,70.88,70.93,12308.95476459124,56.5629,56.5949,56.539,56.5789,12308.9548
2011-10-20 12:50:00,70.93,70.95,70.88,70.88,12616.67863370602,56.5789,56.5949,56.539,56.539,12616.6786
2011-10-20 12:55:00,70.89,71.12,70.89,71.1,10770.335419017334,56.547,56.7305,56.547,56.7145,10770.3354
2011-10-20 13:00:00,71.1,71.15,71.08,71.1,7385.372858754744,56.7145,56.7544,56.6986,56.7145,7385.3729
2011-10-20 13:05:00,71.17,71.25,71.12,71.2,5231.305774951277,56.7703,56.8342,56.7305,56.7943,5231.3058
2011-10-20 13:10:00,71.23,71.27,71.17,71.2,6462.201251410401,56.8182,56.8501,56.7703,56.7943,6462.2013
2011-10-20 13:15:00,71.16,71.38,71.12,71.33,5539.029644066058,56.7624,56.9379,56.7305,56.898,5539.0296
2011-10-20 13:20:00,71.4,71.48,71.35,71.35,47389.47584367627,56.9538,57.0176,56.9139,56.9139,47389.4758
2011-10-20 13:25:00,71.36,71.53,71.36,71.5,11796.081649399935,56.9219,57.0575,56.9219,57.0336,11796.0816
2011-10-20 13:30:00,71.52,71.58,71.39,71.39,8513.693712175607,57.0495,57.0974,56.9458,56.9458,8513.6937
2011-10-20 13:35:00,71.43,71.49,71.38,71.41,7077.648989639963,56.9777,57.0256,56.9379,56.9618,7077.649
2011-10-20 13:40:00,71.41,71.43,71.3,71.36,7795.671350907785,56.9618,56.9777,56.874,56.9219,7795.6714
2011-10-20 13:45:00,71.37,71.48,71.29,71.35,37952.61052415632,56.9299,57.0176,56.8661,56.9139,37952.6105
2011-10-20 13:50:00,71.4,71.46,71.31,71.33,9129.14145040517,56.9538,57.0017,56.882,56.898,9129.1415
2011-10-20 13:55:00,71.37,71.38,71.24,71.27,12821.82787978254,56.9299,56.9379,56.8262,56.8501,12821.8279
2011-10-20 14:00:00,71.27,71.39,71.2,71.27,8205.969843060826,56.8501,56.9458,56.7943,56.8501,8205.9698
2011-10-20 14:05:00,71.27,71.28,71.18,71.19,8513.693712175607,56.8501,56.8581,56.7783,56.7863,8513.6937
2011-10-20 14:10:00,71.21,71.24,71.1,71.12,8411.119089137346,56.8022,56.8262,56.7145,56.7305,8411.1191
2011-10-20 14:15:00,71.13,71.21,71.1,71.18,11283.208534208636,56.7384,56.8022,56.7145,56.7783,11283.2085
2011-10-20 14:20:00,71.16,71.29,71.15,71.27,7590.522104831264,56.7624,56.8661,56.7544,56.8501,7590.5221
2011-10-20 14:25:00,71.3,71.36,71.28,71.35,10872.910042055595,56.874,56.9219,56.8581,56.9139,10872.91
2011-10-20 14:30:00,71.35,71.37,71.29,71.3,18873.7306390399,56.9139,56.9299,56.8661,56.874,18873.7306
2011-10-20 14:35:00,71.3,71.55,71.3,71.52,28720.89445071289,56.874,57.0735,56.874,57.0495,28720.8945
2011-10-20 14:40:00,71.51,71.56,71.42,71.45,32311.006257052,57.0415,57.0814,56.9698,56.9937,32311.0063
2011-10-20 14:45:00,71.42,71.48,71.42,71.46,8513.693712175607,56.9698,57.0176,56.9698,57.0017,8513.6937
2011-10-20 14:50:00,71.46,71.54,71.45,71.52,30874.96153451636,57.0017,57.0655,56.9937,57.0495,30874.9615
2011-10-20 14:55:00,71.53,71.59,71.48,71.53,10565.186172940814,57.0575,57.1054,57.0176,57.0575,10565.1862
2011-10-20 15:00:00,71.52,71.61,71.5,71.51,9642.014565596472,57.0495,57.1213,57.0336,57.0415,9642.0146
2011-10-20 15:05:00,71.51,71.6,71.47,71.6,9026.566827366907,57.0415,57.1133,57.0096,57.1133,9026.5668
2011-10-20 15:10:00,71.6,71.61,71.49,71.61,7898.245973946045,57.1133,57.1213,57.0256,57.1213,7898.246
2011-10-20 15:15:00,71.61,71.61,71.53,71.59,5744.178890142579,57.1213,57.1213,57.0575,57.1054,5744.1789
2011-10-20 15:20:00,71.6,71.6,71.42,71.44,9539.43994255821,57.1133,57.1133,56.9698,56.9857,9539.4399
2011-10-20 15:25:00,71.44,71.46,71.36,71.41,12821.82787978254,56.9857,57.0017,56.9219,56.9618,12821.8279
2011-10-20 15:30:00,71.4,71.47,71.35,71.41,21130.372345881628,56.9538,57.0096,56.9139,56.9618,21130.3723
2011-10-20 15:35:00,71.41,71.43,71.27,71.27,17642.835162580777,56.9618,56.9777,56.8501,56.8501,17642.8352
2011-10-20 15:40:00,71.27,71.49,71.27,71.44,29951.789927172016,56.8501,57.0256,56.8501,56.9857,29951.7899
2011-10-20 15:45:00,71.44,71.58,71.44,71.58,42671.0431839163,56.9857,57.0974,56.9857,57.0974,42671.0432
2011-10-20 15:50:00,71.58,71.67,71.43,71.65,48620.3713201354,57.0974,57.1692,56.9777,57.1532,48620.3713
2011-10-20 15:55:00,71.65,71.67,71.58,71.6,94368.6531951995,57.1532,57.1692,57.0974,57.1133,94368.6532
2011-10-21 09:30:00,72.33,72.84,72.25,72.84,182890.55287721817,57.6956,58.1025,57.6318,58.1025,182890.5529
2011-10-21 09:35:00,72.84,73.04,72.76,73.01,18566.00676992512,58.1025,58.262,58.0386,58.2381,18566.0068
2011-10-21 09:40:00,73.02,73.32,73.02,73.22,11488.357780285158,58.246,58.4853,58.246,58.4056,11488.3578
2011-10-21 09:45:00,73.22,73.22,73.12,73.2,10872.910042055595,58.4056,58.4056,58.3258,58.3896,10872.91
2011-10-21 09:50:00,73.18,73.2,73.08,73.18,7487.947481793004,58.3737,58.3896,58.2939,58.3737,7487.9475
2011-10-21 09:55:00,73.18,73.31,73.18,73.21,11180.633911170376,58.3737,58.4774,58.3737,58.3976,11180.6339
2011-10-21 10:00:00,73.2,73.21,73.14,73.14,6872.499743563442,58.3896,58.3976,58.3418,58.3418,6872.4997
2011-10-21 10:05:00,73.14,73.33,73.14,73.32,10872.910042055595,58.3418,58.4933,58.3418,58.4853,10872.91
2011-10-21 10:10:00,73.3,73.42,73.3,73.42,9847.163811672992,58.4694,58.5651,58.4694,58.5651,9847.1638
2011-10-21 10:15:00,73.43,73.61,73.35,73.61,20514.924607652065,58.5731,58.7167,58.5093,58.7167,20514.9246
2011-10-21 10:20:00,73.62,73.77,73.62,73.76,18463.43214688686,58.7246,58.8443,58.7246,58.8363,18463.4321
2011-10-21 10:25:00,73.76,73.97,73.74,73.97,21643.24546107293,58.8363,59.0038,58.8204,59.0038,21643.2455
2011-10-21 10:30:00,73.99,73.99,73.83,73.95,21335.52159195815,59.0198,59.0198,58.8921,58.9879,21335.5216
2011-10-21 10:35:00,73.94,74.09,73.93,74.04,21027.797722843367,58.9799,59.0995,58.9719,59.0597,21027.7977
2011-10-21 10:40:00,74.04,74.09,74.03,74.07,9949.738434711251,59.0597,59.0995,59.0517,59.0836,9949.7384
2011-10-21 10:45:00,74.08,74.23,74.06,74.19,27079.70048210073,59.0916,59.2112,59.0756,59.1793,27079.7005
2011-10-21 10:50:00,74.2,74.23,74.07,74.19,29849.215304133755,59.1873,59.2112,59.0836,59.1793,29849.2153
2011-10-21 10:55:00,74.2,74.26,74.11,74.19,53236.22935685711,59.1873,59.2351,59.1155,59.1793,53236.2294
2011-10-21 11:00:00,74.2,74.22,74.05,74.05,30362.088419325057,59.1873,59.2032,59.0676,59.0676,30362.0884
2011-10-21 11:05:00,74.04,74.05,73.85,73.85,13026.977125859064,59.0597,59.0676,58.9081,58.9081,13026.9771
2011-10-21 11:10:00,73.85,74.03,73.85,74.01,21027.797722843367,58.9081,59.0517,58.9081,59.0357,21027.7977
2011-10-21 11:15:00,74.0,74.16,73.99,74.08,11180.633911170376,59.0278,59.1554,59.0198,59.0916,11180.6339
2011-10-21 11:20:00,74.11,74.2,74.1,74.2,6564.775874448661,59.1155,59.1873,59.1075,59.1873,6564.7759
2011-10-21 11:25:00,74.17,74.21,74.15,74.19,9642.014565596472,59.1634,59.1953,59.1474,59.1793,9642.0146
2011-10-21 11:30:00,74.2,74.2,74.0,74.01,9026.566827366907,59.1873,59.1873,59.0278,59.0357,9026.5668
2011-10-21 11:35:00,74.0,74.0,73.92,73.94,7385.372858754744,59.0278,59.0278,58.9639,58.9799,7385.3729
2011-10-21 11:40:00,73.94,74.23,73.94,74.23,23284.43942968509,58.9799,59.2112,58.9799,59.2112,23284.4394
2011-10-21 11:45:00,74.24,74.24,74.14,74.2,13950.148733203405,59.2192,59.2192,59.1394,59.1873,13950.1487
2011-10-21 11:50:00,74.22,74.25,74.18,74.24,15283.61883270079,59.2032,59.2272,59.1713,59.2192,15283.6188
2011-10-21 11:55:00,74.24,74.32,74.24,74.28,10052.313057749512,59.2192,59.283,59.2192,59.2511,10052.3131
2011-10-21 12:00:00,74.28,74.29,74.24,74.27,13847.574110165144,59.2511,59.2591,59.2192,59.2431,13847.5741
2011-10-21 12:05:00,74.28,74.29,74.26,74.26,11898.656272438198,59.2511,59.2591,59.2351,59.2351,11898.6563
2011-10-21 12:10:00,74.27,74.29,74.27,74.28,13129.551748897322,59.2431,59.2591,59.2431,59.2511,13129.5517
2011-10-21 12:15:00,74.29,74.33,74.26,74.32,17027.387424351215,59.2591,59.291,59.2351,59.283,17027.3874
2011-10-21 12:20:00,74.32,74.33,74.27,74.3,8923.992204328648,59.283,59.291,59.2431,59.2671,8923.9922
2011-10-21 12:25:00,74.3,74.43,74.3,74.41,8103.395220022566,59.2671,59.3708,59.2671,59.3548,8103.3952
2011-10-21 12:30:00,74.41,74.44,74.39,74.42,14052.723356241666,59.3548,59.3787,59.3388,59.3628,14052.7234
2011-10-21 12:35:00,74.43,74.44,74.31,74.4,14360.447225356444,59.3708,59.3787,59.275,59.3468,14360.4472
2011-10-21 12:40:00,74.39,74.41,74.35,74.36,6564.775874448661,59.3388,59.3548,59.3069,59.3149,6564.7759
2011-10-21 12:45:00,74.34,74.35,74.28,74.31,5846.753513180839,59.299,59.3069,59.2511,59.275,5846.7535
2011-10-21 12:50:00,74.32,74.39,74.31,74.39,4205.559544568673,59.283,59.3388,59.275,59.3388,4205.5595
2011-10-21 12:55:00,74.39,74.41,74.29,74.3,6564.775874448661,59.3388,59.3548,59.2591,59.2671,6564.7759
2011-10-21 13:00:00,74.29,74.29,74.14,74.19,22156.11857626423,59.2591,59.2591,59.1394,59.1793,22156.1186
2011-10-21 13:05:00,74.18,74.2,74.13,74.16,7693.096727869524,59.1713,59.1873,59.1315,59.1554,7693.0967
2011-10-21 13:10:00,74.15,74.16,73.99,74.08,19694.327623345984,59.1474,59.1554,59.0198,59.0916,19694.3276
2011-10-21 13:15:00,74.09,74.12,74.02,74.05,8923.992204328648,59.0995,59.1235,59.0437,59.0676,8923.9922
2011-10-21 13:20:00,74.02,74.06,73.98,73.99,8513.693712175607,59.0437,59.0756,59.0118,59.0198,8513.6937
2011-10-21 13:25:00,73.99,74.0,73.84,73.86,14565.596471432968,59.0198,59.0278,58.9001,58.9161,14565.5965
2011-10-21 13:30:00,73.87,73.92,73.85,73.9,18668.58139296338,58.9241,58.9639,58.9081,58.948,18668.5814
2011-10-21 13:35:00,73.9,73.9,73.71,73.71,28310.59595855985,58.948,58.948,58.7964,58.7964,28310.596
2011-10-21 13:40:00,73.72,73.72,73.55,73.6,38157.75977023284,58.8044,58.8044,58.6688,58.7087,38157.7598
2011-10-21 13:45:00,73.6,73.75,73.59,73.73,17745.40978561904,58.7087,58.8283,58.7007,58.8124,17745.4098
2011-10-21 13:50:00,73.73,73.75,73.69,73.75,14360.447225356444,58.8124,58.8283,58.7805,58.8283,14360.4472
2011-10-21 13:55:00,73.73,73.82,73.72,73.75,15078.46958662427,58.8124,58.8842,58.8044,58.8283,15078.4696
2011-10-21 14:00:00,73.74,73.98,73.73,73.98,11693.507026361678,58.8204,59.0118,58.8124,59.0118,11693.507
2011-10-21 14:05:00,73.97,74.09,73.94,74.02,16617.088932198174,59.0038,59.0995,58.9799,59.0437,16617.0889
2011-10-21 14:10:00,74.03,74.08,73.99,74.04,8923.992204328648,59.0517,59.0916,59.0198,59.0597,8923.9922
2011-10-21 14:15:00,74.03,74.06,73.94,73.94,8411.119089137346,59.0517,59.0756,58.9799,58.9799,8411.1191
2011-10-21 14:20:00,73.95,74.05,73.95,74.05,9231.71607344343,58.9879,59.0676,58.9879,59.0676,9231.7161
2011-10-21 14:25:00,74.05,74.07,74.02,74.02,6975.074366601702,59.0676,59.0836,59.0437,59.0437,6975.0744
2011-10-21 14:30:00,74.02,74.07,73.97,73.97,10154.887680787771,59.0437,59.0836,59.0038,59.0038,10154.8877
2011-10-21 14:35:00,73.97,74.05,73.97,74.04,9847.163811672992,59.0038,59.0676,59.0038,59.0597,9847.1638
2011-10-21 14:40:00,74.05,74.16,74.04,74.11,13026.977125859064,59.0676,59.1554,59.0597,59.1155,13026.9771
2011-10-21 14:45:00,74.13,74.17,74.12,74.12,8821.417581290389,59.1315,59.1634,59.1235,59.1235,8821.4176
2011-10-21 14:50:00,74.11,74.11,74.01,74.06,10667.760795979077,59.1155,59.1155,59.0357,59.0756,10667.7608
2011-10-21 14:55:00,74.06,74.14,74.0,74.13,10360.036926864292,59.0756,59.1394,59.0278,59.1315,10360.0369
2011-10-21 15:00:00,74.15,74.25,74.13,74.25,15386.193455739049,59.1474,59.2272,59.1315,59.2272,15386.1935
2011-10-21 15:05:00,74.25,74.29,74.24,74.24,6872.499743563442,59.2272,59.2591,59.2192,59.2192,6872.4997
2011-10-21 15:10:00,74.24,74.27,74.23,74.27,17642.835162580777,59.2192,59.2431,59.2112,59.2431,17642.8352
2011-10-21 15:15:00,74.27,74.29,74.22,74.22,12308.95476459124,59.2431,59.2591,59.2032,59.2032,12308.9548
2011-10-21 15:20:00,74.22,74.31,74.21,74.31,18258.28290081034,59.2032,59.275,59.1953,59.275,18258.2829
2011-10-21 15:25:00,74.33,74.33,74.28,74.28,13026.977125859064,59.291,59.291,59.2511,59.2511,13026.9771
2011-10-21 15:30:00,74.27,74.27,74.18,74.19,18668.58139296338,59.2431,59.2431,59.1713,59.1793,18668.5814
2011-10-21 15:35:00,74.19,74.2,74.12,74.14,18155.70827777208,59.1793,59.1873,59.1235,59.1394,18155.7083
2011-10-21 15:40:00,74.14,74.19,74.08,74.09,33029.028618319826,59.1394,59.1793,59.0916,59.0995,33029.0286
2011-10-21 15:45:00,74.1,74.25,74.07,74.25,36413.991178582415,59.1075,59.2272,59.0836,59.2272,36413.9912
2011-10-21 15:50:00,74.24,74.45,74.21,74.45,49133.2444353267,59.2192,59.3867,59.1953,59.3867,49133.2444
2011-10-21 15:55:00,74.45,74.5,74.32,74.5,106062.16022156118,59.3867,59.4266,59.283,59.4266,106062.1602
2011-10-24 09:30:00,74.06,74.63,74.06,74.55,29951.789927172016,59.0756,59.5303,59.0756,59.4665,29951.7899
2011-10-24 09:35:00,74.55,74.84,74.55,74.8,17950.559031695557,59.4665,59.6978,59.4665,59.6659,17950.559
2011-10-24 09:40:00,74.77,74.87,74.7,74.83,23899.887167914658,59.642,59.7217,59.5861,59.6898,23899.8872
2011-10-24 09:45:00,74.84,75.22,74.78,75.15,23079.290183608573,59.6978,60.0009,59.6499,59.9451,23079.2902
2011-10-24 09:50:00,75.13,75.2,74.94,74.94,16514.514309159913,59.9291,59.985,59.7776,59.7776,16514.5143
2011-10-24 09:55:00,74.91,75.25,74.89,75.25,19181.45450815468,59.7536,60.0248,59.7377,60.0248,19181.4545
2011-10-24 10:00:00,75.25,75.44,75.21,75.42,42876.19242999282,60.0248,60.1764,59.9929,60.1604,42876.1924
2011-10-24 10:05:00,75.4,75.63,75.37,75.62,38055.185147194585,60.1445,60.328,60.1206,60.32,38055.1851
2011-10-24 10:10:00,75.62,75.72,75.6,75.72,30567.23766540158,60.32,60.3997,60.304,60.3997,30567.2377
2011-10-24 10:15:00,75.72,75.78,75.71,75.78,28105.44671248333,60.3997,60.4476,60.3918,60.4476,28105.4467
2011-10-24 10:20:00,75.77,75.79,75.74,75.76,31182.68540363114,60.4396,60.4556,60.4157,60.4317,31182.6854
2011-10-24 10:25:00,75.76,75.84,75.74,75.8,26669.401989947684,60.4317,60.4955,60.4157,60.4636,26669.402
2011-10-24 10:30:00,75.77,75.78,75.51,75.61,27797.72284336855,60.4396,60.4476,60.2322,60.312,27797.7228
2011-10-24 10:35:00,75.62,75.64,75.56,75.6,15488.76807877731,60.32,60.3359,60.2721,60.304,15488.7681
2011-10-24 10:40:00,75.6,75.75,75.59,75.73,18360.8575238486,60.304,60.4237,60.2961,60.4077,18360.8575
2011-10-24 10:45:00,75.74,75.74,75.62,75.67,20104.626115499024,60.4157,60.4157,60.32,60.3599,20104.6261
2011-10-24 10:50:00,75.67,75.68,75.54,75.54,13026.977125859064,60.3599,60.3678,60.2562,60.2562,13026.9771
2011-10-24 10:55:00,75.53,75.71,75.53,75.71,14975.894963586008,60.2482,60.3918,60.2482,60.3918,14975.895
2011-10-24 11:00:00,75.7,75.87,75.68,75.87,30874.96153451636,60.3838,60.5194,60.3678,60.5194,30874.9615
2011-10-24 11:05:00,75.86,75.94,75.74,75.79,20925.22309980511,60.5114,60.5752,60.4157,60.4556,20925.2231
2011-10-24 11:10:00,75.79,75.79,75.6,75.66,16719.663555236435,60.4556,60.4556,60.304,60.3519,16719.6636
2011-10-24 11:15:00,75.66,75.74,75.59,75.67,22463.84244537901,60.3519,60.4157,60.2961,60.3599,22463.8424
2011-10-24 11:20:00,75.65,75.72,75.59,75.69,11898.656272438198,60.3439,60.3997,60.2961,60.3758,11898.6563
2011-10-24 11:25:00,75.67,75.8,75.63,75.8,10462.611549902556,60.3599,60.4636,60.328,60.4636,10462.6115
2011-10-24 11:30:00,75.79,75.94,75.69,75.94,38055.185147194585,60.4556,60.5752,60.3758,60.5752,38055.1851
2011-10-24 11:35:00,75.93,76.17,75.84,76.17,34772.79720997025,60.5673,60.7587,60.4955,60.7587,34772.7972
2011-10-24 11:40:00,76.17,76.37,76.09,76.37,25848.805005641603,60.7587,60.9182,60.6949,60.9182,25848.805
2011-10-24 11:45:00,76.39,76.51,76.38,76.5,34054.77484870243,60.9342,61.0299,60.9262,61.0219,34054.7748
2011-10-24 11:50:00,76.5,76.5,76.34,76.37,17129.962047389476,61.0219,61.0219,60.8943,60.9182,17129.962
2011-10-24 11:55:00,76.37,76.45,76.35,76.42,17540.260539542516,60.9182,60.9821,60.9023,60.9581,17540.2605
2011-10-24 12:00:00,76.41,76.42,76.28,76.32,17745.40978561904,60.9501,60.9581,60.8464,60.8784,17745.4098
2011-10-24 12:05:00,76.32,76.35,76.32,76.35,15488.76807877731,60.8784,60.9023,60.8784,60.9023,15488.7681
2011-10-24 12:10:00,76.35,76.4,76.32,76.34,21950.969330187712,60.9023,60.9422,60.8784,60.8943,21950.9693
2011-10-24 12:15:00,76.34,76.37,76.18,76.2,15796.491947892093,60.8943,60.9182,60.7667,60.7826,15796.4919
2011-10-24 12:20:00,76.19,76.2,76.08,76.09,11693.507026361678,60.7747,60.7826,60.6869,60.6949,11693.507
2011-10-24 12:25:00,76.08,76.17,76.08,76.08,10667.760795979077,60.6869,60.7587,60.6869,60.6869,10667.7608
2011-10-24 12:30:00,76.08,76.11,76.02,76.07,11078.059288132115,60.6869,60.7108,60.6391,60.6789,11078.0593
2011-10-24 12:35:00,76.06,76.06,75.95,75.95,5846.753513180839,60.671,60.671,60.5832,60.5832,5846.7535
2011-10-24 12:40:00,75.95,75.97,75.93,75.97,8000.820596984306,60.5832,60.5992,60.5673,60.5992,8000.8206
2011-10-24 12:45:00,75.97,75.98,75.95,75.97,3590.111806339112,60.5992,60.6071,60.5832,60.5992,3590.1118
2011-10-24 12:50:00,75.99,76.15,75.98,76.15,9026.566827366907,60.6151,60.7427,60.6071,60.7427,9026.5668
2011-10-24 12:55:00,76.13,76.29,76.11,76.29,12001.23089547646,60.7268,60.8544,60.7108,60.8544,12001.2309
2011-10-24 13:00:00,76.29,76.3,76.19,76.23,13232.126371935585,60.8544,60.8624,60.7747,60.8066,13232.1264
2011-10-24 13:05:00,76.23,76.32,76.23,76.29,11385.783157246897,60.8066,60.8784,60.8066,60.8544,11385.7832
2011-10-24 13:10:00,76.29,76.39,76.28,76.38,15078.46958662427,60.8544,60.9342,60.8464,60.9262,15078.4696
2011-10-24 13:15:00,76.37,76.48,76.35,76.48,15181.044209662528,60.9182,61.006,60.9023,61.006,15181.0442
2011-10-24 13:20:00,76.47,76.49,76.41,76.47,21540.670838034668,60.998,61.014,60.9501,60.998,21540.6708
2011-10-24 13:25:00,76.49,76.53,76.47,76.48,9231.71607344343,61.014,61.0459,60.998,61.006,9231.7161
2011-10-24 13:30:00,76.48,76.5,76.38,76.38,13847.574110165144,61.006,61.0219,60.9262,60.9262,13847.5741
2011-10-24 13:35:00,76.39,76.42,76.38,76.41,7180.223612678223,60.9342,60.9581,60.9262,60.9501,7180.2236
2011-10-24 13:40:00,76.42,76.42,76.33,76.34,8513.693712175607,60.9581,60.9581,60.8863,60.8943,8513.6937
2011-10-24 13:45:00,76.34,76.53,76.33,76.5,26771.976612985945,60.8943,61.0459,60.8863,61.0219,26771.9766
2011-10-24 13:50:00,76.5,76.5,76.4,76.42,11283.208534208636,61.0219,61.0219,60.9422,60.9581,11283.2085
2011-10-24 13:55:00,76.43,76.44,76.34,76.34,6051.902759257359,60.9661,60.9741,60.8943,60.8943,6051.9028
2011-10-24 14:00:00,76.34,76.34,76.28,76.28,12308.95476459124,60.8943,60.8943,60.8464,60.8464,12308.9548
2011-10-24 14:05:00,76.29,76.34,76.26,76.33,8821.417581290389,60.8544,60.8943,60.8305,60.8863,8821.4176
2011-10-24 14:10:00,76.32,76.32,76.23,76.24,9642.014565596472,60.8784,60.8784,60.8066,60.8145,9642.0146
2011-10-24 14:15:00,76.25,76.25,76.11,76.11,17027.387424351215,60.8225,60.8225,60.7108,60.7108,17027.3874
2011-10-24 14:20:00,76.12,76.15,76.1,76.11,12206.38014155298,60.7188,60.7427,60.7029,60.7108,12206.3801
2011-10-24 14:25:00,76.12,76.19,76.12,76.17,13026.977125859064,60.7188,60.7747,60.7188,60.7587,13026.9771
2011-10-24 14:30:00,76.17,76.19,76.15,76.15,9642.014565596472,60.7587,60.7747,60.7427,60.7427,9642.0146
2011-10-24 14:35:00,76.14,76.2,76.12,76.2,11078.059288132115,60.7348,60.7826,60.7188,60.7826,11078.0593
2011-10-24 14:40:00,76.2,76.29,76.16,76.28,13642.424864088624,60.7826,60.8544,60.7507,60.8464,13642.4249
2011-10-24 14:45:00,76.28,76.29,76.2,76.23,13232.126371935585,60.8464,60.8544,60.7826,60.8066,13232.1264
2011-10-24 14:50:00,76.22,76.34,76.21,76.3,15181.044209662528,60.7986,60.8943,60.7906,60.8624,15181.0442
2011-10-24 14:55:00,76.31,76.32,76.29,76.32,12616.67863370602,60.8704,60.8784,60.8544,60.8784,12616.6786
2011-10-24 15:00:00,76.32,76.47,76.32,76.41,31592.983895784186,60.8784,60.998,60.8784,60.9501,31592.9839
2011-10-24 15:05:00,76.41,76.43,76.37,76.42,24515.33490614422,60.9501,60.9661,60.9182,60.9581,24515.3349
2011-10-24 15:10:00,76.41,76.41,76.27,76.27,24412.76028310596,60.9501,60.9501,60.8385,60.8385,24412.7603
2011-10-24 15:15:00,76.27,76.29,76.2,76.27,16104.215817006872,60.8385,60.8544,60.7826,60.8385,16104.2158
2011-10-24 15:20:00,76.28,76.29,76.18,76.21,19796.902246384245,60.8464,60.8544,60.7667,60.7906,19796.9022
2011-10-24 15:25:00,76.2,76.21,76.1,76.13,15899.06657093035,60.7826,60.7906,60.7029,60.7268,15899.0666
2011-10-24 15:30:00,76.12,76.16,76.1,76.11,20720.073853728587,60.7188,60.7507,60.7029,60.7108,20720.0739
2011-10-24 15:35:00,76.13,76.18,76.11,76.11,25028.20802133552,60.7268,60.7667,60.7108,60.7108,25028.208
2011-10-24 15:40:00,76.1,76.19,76.06,76.16,29951.789927172016,60.7029,60.7747,60.671,60.7507,29951.7899
2011-10-24 15:45:00,76.16,76.2,76.1,76.15,49030.66981228844,60.7507,60.7826,60.7029,60.7427,49030.6698
2011-10-24 15:50:00,76.17,76.21,76.09,76.21,34670.22258693199,60.7587,60.7906,60.6949,60.7906,34670.2226
2011-10-24 15:55:00,76.2,76.3,76.11,76.28,62160.22156118576,60.7826,60.8624,60.7108,60.8464,62160.2216
2011-10-25 09:30:00,75.61,76.7,75.61,76.67,44825.11026771976,60.312,61.1815,60.312,61.1575,44825.1103
2011-10-25 09:35:00,76.56,76.65,75.82,75.82,41850.44619961022,61.0698,61.1416,60.4795,60.4795,41850.4462
2011-10-25 09:40:00,75.86,76.2,75.84,75.85,26464.25274387117,60.5114,60.7826,60.4955,60.5034,26464.2527
2011-10-25 09:45:00,75.86,76.16,75.78,75.9,26259.103497794644,60.5114,60.7507,60.4476,60.5433,26259.1035
2011-10-25 09:50:00,75.9,75.96,75.72,75.95,13026.977125859064,60.5433,60.5912,60.3997,60.5832,13026.9771
2011-10-25 09:55:00,75.92,75.95,75.51,75.61,16309.365063083393,60.5593,60.5832,60.2322,60.312,16309.3651
2011-10-25 10:00:00,75.6,75.77,75.26,75.54,53031.08011078059,60.304,60.4396,60.0328,60.2562,53031.0801
2011-10-25 10:05:00,75.55,75.69,75.38,75.54,50466.71453482408,60.2641,60.3758,60.1285,60.2562,50466.7145
2011-10-25 10:10:00,75.59,75.77,75.55,75.71,9744.58918863473,60.2961,60.4396,60.2641,60.3918,9744.5892
2011-10-25 10:15:00,75.75,76.16,75.72,76.14,14052.723356241666,60.4237,60.7507,60.3997,60.7348,14052.7234
2011-10-25 10:20:00,76.15,76.25,76.11,76.21,10770.335419017334,60.7427,60.8225,60.7108,60.7906,10770.3354
2011-10-25 10:25:00,76.21,76.32,76.16,76.23,5744.178890142579,60.7906,60.8784,60.7507,60.8066,5744.1789
2011-10-25 10:30:00,76.22,76.42,76.14,76.38,12411.5293876295,60.7986,60.9581,60.7348,60.9262,12411.5294
2011-10-25 10:35:00,76.39,76.52,76.28,76.49,14668.171094471229,60.9342,61.0379,60.8464,61.014,14668.1711
2011-10-25 10:40:00,76.47,76.62,76.47,76.58,27592.57359729203,60.998,61.1177,60.998,61.0857,27592.5736
2011-10-25 10:45:00,76.59,76.64,76.51,76.54,17129.962047389476,61.0937,61.1336,61.0299,61.0538,17129.962
2011-10-25 10:50:00,76.53,76.55,76.36,76.37,14975.894963586008,61.0459,61.0618,60.9103,60.9182,14975.895
2011-10-25 10:55:00,76.37,76.41,76.28,76.39,16001.641193968611,60.9182,60.9501,60.8464,60.9342,16001.6412
2011-10-25 11:00:00,76.38,76.41,76.22,76.28,9744.58918863473,60.9262,60.9501,60.7986,60.8464,9744.5892
2011-10-25 11:05:00,76.27,76.32,76.16,76.27,44004.51328341368,60.8385,60.8784,60.7507,60.8385,44004.5133
2011-10-25 11:10:00,76.27,76.34,76.22,76.32,23181.86480664684,60.8385,60.8943,60.7986,60.8784,23181.8648
2011-10-25 11:15:00,76.3,76.31,76.21,76.3,24105.036413991176,60.8624,60.8704,60.7906,60.8624,24105.0364
2011-10-25 11:20:00,76.27,76.27,76.13,76.19,63903.99015283619,60.8385,60.8385,60.7268,60.7747,63903.9902
2011-10-25 11:25:00,76.2,76.2,76.0,76.03,10360.036926864292,60.7826,60.7826,60.6231,60.647,10360.0369
2011-10-25 11:30:00,75.98,76.15,75.98,76.09,5436.455021027798,60.6071,60.7427,60.6071,60.6949,5436.455
2011-10-25 11:35:00,76.11,76.21,76.06,76.06,8616.268335213868,60.7108,60.7906,60.671,60.671,8616.2683
2011-10-25 11:40:00,76.08,76.09,75.97,76.05,59903.57985434403,60.6869,60.6949,60.5992,60.663,59903.5799
2011-10-25 11:45:00,75.99,75.99,75.9,75.9,4102.984921530413,60.6151,60.6151,60.5433,60.5433,4102.9849
2011-10-25 11:50:00,75.89,76.11,75.89,76.1,16822.238178274692,60.5354,60.7108,60.5354,60.7029,16822.2382
2011-10-25 11:55:00,76.05,76.13,76.04,76.05,2974.6640681095496,60.663,60.7268,60.655,60.663,2974.6641
2011-10-25 12:00:00,76.06,76.16,76.05,76.16,10360.036926864292,60.671,60.7507,60.663,60.7507,10360.0369
2011-10-25 12:05:00,76.12,76.44,76.12,76.35,10462.611549902556,60.7188,60.9741,60.7188,60.9023,10462.6115
2011-10-25 12:10:00,76.34,76.34,76.25,76.25,8821.417581290389,60.8943,60.8943,60.8225,60.8225,8821.4176
2011-10-25 12:15:00,76.25,76.33,76.21,76.28,12514.10401066776,60.8225,60.8863,60.7906,60.8464,12514.104
2011-10-25 12:20:00,76.3,76.31,76.14,76.16,9949.738434711251,60.8624,60.8704,60.7348,60.7507,9949.7384
2011-10-25 12:25:00,76.15,76.29,76.12,76.29,8513.693712175607,60.7427,60.8544,60.7188,60.8544,8513.6937
2011-10-25 12:30:00,76.28,76.3,76.13,76.15,7898.245973946045,60.8464,60.8624,60.7268,60.7427,7898.246
2011-10-25 12:35:00,76.14,76.15,76.09,76.09,4410.708790645194,60.7348,60.7427,60.6949,60.6949,4410.7088
2011-10-25 12:40:00,76.08,76.08,76.03,76.04,4102.984921530413,60.6869,60.6869,60.647,60.655,4102.9849
2011-10-25 12:45:00,76.04,76.04,75.92,75.92,4615.858036721715,60.655,60.655,60.5593,60.5593,4615.858
2011-10-25 12:50:00,75.91,75.93,75.9,75.93,6359.626628372141,60.5513,60.5673,60.5433,60.5673,6359.6266
2011-10-25 12:55:00,75.92,75.93,75.85,75.85,6872.499743563442,60.5593,60.5673,60.5034,60.5034,6872.4997
2011-10-25 13:00:00,75.83,75.95,75.83,75.92,4308.134167606934,60.4875,60.5832,60.4875,60.5593,4308.1342
2011-10-25 13:05:00,75.93,76.02,75.91,75.99,4410.708790645194,60.5673,60.6391,60.5513,60.6151,4410.7088
2011-10-25 13:10:00,75.99,76.01,75.88,75.88,5949.328136219099,60.6151,60.6311,60.5274,60.5274,5949.3281
2011-10-25 13:15:00,75.87,75.87,75.81,75.86,4923.581905836496,60.5194,60.5194,60.4715,60.5114,4923.5819
2011-10-25 13:20:00,75.85,75.94,75.81,75.84,10975.484665093856,60.5034,60.5752,60.4715,60.4955,10975.4847
2011-10-25 13:25:00,75.87,75.89,75.76,75.82,10770.335419017334,60.5194,60.5354,60.4317,60.4795,10770.3354
2011-10-25 13:30:00,75.79,75.85,75.76,75.84,24310.1856600677,60.4556,60.5034,60.4317,60.4955,24310.1857
2011-10-25 13:35:00,75.82,75.83,75.73,75.76,10975.484665093856,60.4795,60.4875,60.4077,60.4317,10975.4847
2011-10-25 13:40:00,75.69,75.77,75.66,75.7,12719.25325674428,60.3758,60.4396,60.3519,60.3838,12719.2533
2011-10-25 13:45:00,75.72,75.76,75.67,75.68,13744.999487126885,60.3997,60.4317,60.3599,60.3678,13744.9995
2011-10-25 13:50:00,75.67,75.94,75.67,75.87,15283.61883270079,60.3599,60.5752,60.3599,60.5194,15283.6188
2011-10-25 13:55:00,75.89,75.94,75.77,75.83,18258.28290081034,60.5354,60.5752,60.4396,60.4875,18258.2829
2011-10-25 14:00:00,75.84,75.84,75.56,75.58,11796.081649399935,60.4955,60.4955,60.2721,60.2881,11796.0816
2011-10-25 14:05:00,75.58,75.63,75.51,75.6,14668.171094471229,60.2881,60.328,60.2322,60.304,14668.1711
2011-10-25 14:10:00,75.58,75.61,75.4,75.42,10770.335419017334,60.2881,60.312,60.1445,60.1604,10770.3354
2011-10-25 14:15:00,75.45,75.48,75.4,75.41,10565.186172940814,60.1844,60.2083,60.1445,60.1525,10565.1862
2011-10-25 14:20:00,75.44,75.45,75.38,75.42,9334.29069648169,60.1764,60.1844,60.1285,60.1604,9334.2907
2011-10-25 14:25:00,75.45,75.45,75.33,75.34,7385.372858754744,60.1844,60.1844,60.0887,60.0966,7385.3729
2011-10-25 14:30:00,75.34,75.42,75.3,75.32,12206.38014155298,60.0966,60.1604,60.0647,60.0807,12206.3801
2011-10-25 14:35:00,75.37,75.41,75.32,75.36,11078.059288132115,60.1206,60.1525,60.0807,60.1126,11078.0593
2011-10-25 14:40:00,75.34,75.55,75.3,75.51,17950.559031695557,60.0966,60.2641,60.0647,60.2322,17950.559
2011-10-25 14:45:00,75.55,75.56,75.41,75.41,7590.522104831264,60.2641,60.2721,60.1525,60.1525,7590.5221
2011-10-25 14:50:00,75.42,75.45,75.35,75.39,17642.835162580777,60.1604,60.1844,60.1046,60.1365,17642.8352
2011-10-25 14:55:00,75.39,75.44,75.34,75.44,11488.357780285158,60.1365,60.1764,60.0966,60.1764,11488.3578
2011-10-25 15:00:00,75.46,75.58,75.45,75.55,11385.783157246897,60.1924,60.2881,60.1844,60.2641,11385.7832
2011-10-25 15:05:00,75.55,75.56,75.45,75.48,16206.790440045132,60.2641,60.2721,60.1844,60.2083,16206.7904
2011-10-25 15:10:00,75.48,75.48,75.31,75.31,8000.820596984306,60.2083,60.2083,60.0727,60.0727,8000.8206
2011-10-25 15:15:00,75.32,75.32,75.23,75.23,11796.081649399935,60.0807,60.0807,60.0089,60.0089,11796.0816
2011-10-25 15:20:00,75.23,75.34,75.16,75.16,11590.932403323415,60.0089,60.0966,59.9531,59.9531,11590.9324
2011-10-25 15:25:00,75.16,75.19,75.13,75.16,15181.044209662528,59.9531,59.977,59.9291,59.9531,15181.0442
2011-10-25 15:30:00,75.16,75.29,75.16,75.2,19078.87988511642,59.9531,60.0568,59.9531,59.985,19078.8799
2011-10-25 15:35:00,75.2,75.2,75.02,75.06,16001.641193968611,59.985,59.985,59.8414,59.8733,16001.6412
2011-10-25 15:40:00,75.05,75.14,75.01,75.04,17027.387424351215,59.8653,59.9371,59.8334,59.8573,17027.3874
2011-10-25 15:45:00,75.01,75.01,74.82,74.88,26669.401989947684,59.8334,59.8334,59.6818,59.7297,26669.402
2011-10-25 15:50:00,74.88,74.89,74.74,74.75,45543.13262898759,59.7297,59.7377,59.618,59.626,45543.1326
2011-10-25 15:55:00,74.77,74.81,74.66,74.8,57954.66201661708,59.642,59.6739,59.5542,59.6659,57954.662
2011-10-26 09:30:00,75.2,75.87,75.19,75.86,20207.200738537285,59.985,60.5194,59.977,60.5114,20207.2007
2011-10-26 09:35:00,75.79,75.92,75.15,75.15,9744.58918863473,60.4556,60.5593,59.9451,59.9451,9744.5892
2011-10-26 09:40:00,75.16,75.3,75.16,75.26,9847.163811672992,59.9531,60.0647,59.9531,60.0328,9847.1638
2011-10-26 09:45:00,75.29,75.31,75.05,75.16,5641.604267104318,60.0568,60.0727,59.8653,59.9531,5641.6043
2011-10-26 09:50:00,75.13,75.34,75.11,75.34,6359.626628372141,59.9291,60.0966,59.9132,60.0966,6359.6266
2011-10-26 09:55:00,75.3,75.36,75.03,75.14,7590.522104831264,60.0647,60.1126,59.8494,59.9371,7590.5221
2011-10-26 10:00:00,75.14,75.2,74.92,74.98,17745.40978561904,59.9371,59.985,59.7616,59.8095,17745.4098
2011-10-26 10:05:00,74.97,74.99,74.74,74.79,8205.969843060826,59.8015,59.8174,59.618,59.6579,8205.9698
2011-10-26 10:10:00,74.81,74.86,74.6,74.72,15283.61883270079,59.6739,59.7138,59.5064,59.6021,15283.6188
2011-10-26 10:15:00,74.68,74.77,74.58,74.71,12103.80551851472,59.5702,59.642,59.4904,59.5941,12103.8055
2011-10-26 10:20:00,74.72,74.78,74.57,74.68,8616.268335213868,59.6021,59.6499,59.4824,59.5702,8616.2683
2011-10-26 10:25:00,74.66,74.73,74.59,74.64,8821.417581290389,59.5542,59.6101,59.4984,59.5383,8821.4176
2011-10-26 10:30:00,74.61,74.64,74.41,74.49,15899.06657093035,59.5143,59.5383,59.3548,59.4186,15899.0666
2011-10-26 10:35:00,74.5,74.59,74.46,74.46,16822.238178274692,59.4266,59.4984,59.3947,59.3947,16822.2382
2011-10-26 10:40:00,74.45,74.52,74.36,74.38,22361.26782234076,59.3867,59.4425,59.3149,59.3309,22361.2678
2011-10-26 10:45:00,74.4,74.5,74.18,74.18,17847.984408657296,59.3468,59.4266,59.1713,59.1713,17847.9844
2011-10-26 10:50:00,74.17,74.31,74.12,74.18,13334.700994973842,59.1634,59.275,59.1235,59.1713,13334.701
2011-10-26 10:55:00,74.15,74.35,74.07,74.33,25335.9318904503,59.1474,59.3069,59.0836,59.291,25335.9319
2011-10-26 11:00:00,74.3,74.31,74.23,74.24,17335.111293465994,59.2671,59.275,59.2112,59.2192,17335.1113
2011-10-26 11:05:00,74.25,74.37,74.23,74.27,8308.544466099087,59.2272,59.3229,59.2112,59.2431,8308.5445
2011-10-26 11:10:00,74.26,74.52,74.25,74.44,8000.820596984306,59.2351,59.4425,59.2272,59.3787,8000.8206
2011-10-26 11:15:00,74.4,74.54,74.39,74.39,10257.462303826032,59.3468,59.4585,59.3388,59.3388,10257.4623
2011-10-26 11:20:00,74.38,74.38,74.21,74.21,10052.313057749512,59.3309,59.3309,59.1953,59.1953,10052.3131
2011-10-26 11:25:00,74.18,74.31,74.15,74.25,31285.2600266694,59.1713,59.275,59.1474,59.2272,31285.26
2011-10-26 11:30:00,74.24,74.31,74.22,74.22,18053.13365473381,59.2192,59.275,59.2032,59.2032,18053.1337
2011-10-26 11:35:00,74.24,74.25,74.13,74.13,18771.15601600164,59.2192,59.2272,59.1315,59.1315,18771.156
2011-10-26 11:40:00,74.12,74.34,74.11,74.3,10667.760795979077,59.1235,59.299,59.1155,59.2671,10667.7608
2011-10-26 11:45:00,74.3,74.34,74.24,74.24,3179.8133141860703,59.2671,59.299,59.2192,59.2192,3179.8133
2011-10-26 11:50:00,74.22,74.41,74.22,74.41,9231.71607344343,59.2032,59.3548,59.2032,59.3548,9231.7161
2011-10-26 11:55:00,74.42,74.42,74.32,74.42,3487.537183300851,59.3628,59.3628,59.283,59.3628,3487.5372
2011-10-26 12:00:00,74.41,74.48,74.38,74.46,5539.029644066058,59.3548,59.4106,59.3309,59.3947,5539.0296
2011-10-26 12:05:00,74.47,74.5,74.42,74.45,8821.417581290389,59.4027,59.4266,59.3628,59.3867,8821.4176
2011-10-26 12:10:00,74.43,74.45,74.31,74.31,8821.417581290389,59.3708,59.3867,59.275,59.275,8821.4176
2011-10-26 12:15:00,74.32,74.49,74.3,74.35,6667.350497486921,59.283,59.4186,59.2671,59.3069,6667.3505
2011-10-26 12:20:00,74.35,74.39,74.17,74.22,21130.372345881628,59.3069,59.3388,59.1634,59.2032,21130.3723
2011-10-26 12:25:00,74.24,74.33,74.22,74.31,10565.186172940814,59.2192,59.291,59.2032,59.275,10565.1862
2011-10-26 12:30:00,74.31,74.43,74.31,74.43,38465.48363934762,59.275,59.3708,59.275,59.3708,38465.4836
2011-10-26 12:35:00,74.43,74.58,74.43,74.48,33952.20022566417,59.3708,59.4904,59.3708,59.4106,33952.2002
2011-10-26 12:40:00,74.48,74.53,74.41,74.46,13129.551748897322,59.4106,59.4505,59.3548,59.3947,13129.5517
2011-10-26 12:45:00,74.43,74.63,74.43,74.55,8718.842958252128,59.3708,59.5303,59.3708,59.4665,8718.843
2011-10-26 12:50:00,74.56,74.63,74.55,74.59,8411.119089137346,59.4745,59.5303,59.4665,59.4984,8411.1191
2011-10-26 12:55:00,74.6,74.65,74.53,74.54,2974.6640681095496,59.5064,59.5462,59.4505,59.4585,2974.6641
2011-10-26 13:00:00,74.5,74.53,74.4,74.43,5744.178890142579,59.4266,59.4505,59.3468,59.3708,5744.1789
2011-10-26 13:05:00,74.42,74.43,74.3,74.3,6359.626628372141,59.3628,59.3708,59.2671,59.2671,6359.6266
2011-10-26 13:10:00,74.31,74.38,74.29,74.32,8103.395220022566,59.275,59.3309,59.2591,59.283,8103.3952
2011-10-26 13:15:00,74.37,74.38,74.17,74.25,11488.357780285158,59.3229,59.3309,59.1634,59.2272,11488.3578
2011-10-26 13:20:00,74.23,74.27,74.16,74.18,18053.13365473381,59.2112,59.2431,59.1554,59.1713,18053.1337
2011-10-26 13:25:00,74.17,74.3,74.17,74.29,6769.925120525182,59.1634,59.2671,59.1634,59.2591,6769.9251
2011-10-26 13:30:00,74.33,74.64,74.31,74.59,13847.574110165144,59.291,59.5383,59.275,59.4984,13847.5741
2011-10-26 13:35:00,74.62,74.8,74.56,74.75,18668.58139296338,59.5223,59.6659,59.4745,59.626,18668.5814
2011-10-26 13:40:00,74.72,74.76,74.46,74.47,14565.596471432968,59.6021,59.634,59.3947,59.4027,14565.5965
2011-10-26 13:45:00,74.47,74.68,74.47,74.61,9949.738434711251,59.4027,59.5702,59.4027,59.5143,9949.7384
2011-10-26 13:50:00,74.61,74.77,74.46,74.58,27695.148220330288,59.5143,59.642,59.3947,59.4904,27695.1482
2011-10-26 13:55:00,74.55,74.7,74.44,74.59,22771.5663144938,59.4665,59.5861,59.3787,59.4984,22771.5663
2011-10-26 14:00:00,74.61,74.71,74.54,74.63,34054.77484870243,59.5143,59.5941,59.4585,59.5303,34054.7748
2011-10-26 14:05:00,74.62,74.73,74.49,74.72,41337.57308441892,59.5223,59.6101,59.4186,59.6021,41337.5731
2011-10-26 14:10:00,74.75,74.92,74.7,74.77,32311.006257052,59.626,59.7616,59.5861,59.642,32311.0063
2011-10-26 14:15:00,74.77,74.79,74.65,74.65,11283.208534208636,59.642,59.6579,59.5462,59.5462,11283.2085
2011-10-26 14:20:00,74.66,74.71,74.65,74.7,5333.880397989537,59.5542,59.5941,59.5462,59.5861,5333.8804
2011-10-26 14:25:00,74.69,74.77,74.67,74.7,12514.10401066776,59.5781,59.642,59.5622,59.5861,12514.104
2011-10-26 14:30:00,74.68,74.82,74.64,74.78,20207.200738537285,59.5702,59.6818,59.5383,59.6499,20207.2007
2011-10-26 14:35:00,74.79,74.83,74.66,74.83,7795.671350907785,59.6579,59.6898,59.5542,59.6898,7795.6714
2011-10-26 14:40:00,74.79,74.8,74.64,74.76,19386.6037542312,59.6579,59.6659,59.5383,59.634,19386.6038
2011-10-26 14:45:00,74.77,74.8,74.71,74.71,12616.67863370602,59.642,59.6659,59.5941,59.5941,12616.6786
2011-10-26 14:50:00,74.7,74.72,74.63,74.67,8103.395220022566,59.5861,59.6021,59.5303,59.5622,8103.3952
2011-10-26 14:55:00,74.66,74.71,74.54,74.67,10154.887680787771,59.5542,59.5941,59.4585,59.5622,10154.8877
2011-10-26 15:00:00,74.67,74.77,74.66,74.72,15488.76807877731,59.5622,59.642,59.5542,59.6021,15488.7681
2011-10-26 15:05:00,74.7,74.75,74.59,74.74,9744.58918863473,59.5861,59.626,59.4984,59.618,9744.5892
2011-10-26 15:10:00,74.72,74.8,74.7,74.77,16001.641193968611,59.6021,59.6659,59.5861,59.642,16001.6412
2011-10-26 15:15:00,74.76,74.77,74.69,74.69,12719.25325674428,59.634,59.642,59.5781,59.5781,12719.2533
2011-10-26 15:20:00,74.69,74.77,74.69,74.71,26259.103497794644,59.5781,59.642,59.5781,59.5941,26259.1035
2011-10-26 15:25:00,74.69,74.82,74.68,74.77,31387.83464970766,59.5781,59.6818,59.5702,59.642,31387.8346
2011-10-26 15:30:00,74.77,74.96,74.72,74.88,23079.290183608573,59.642,59.7935,59.6021,59.7297,23079.2902
2011-10-26 15:35:00,74.91,74.95,74.75,74.8,16617.088932198174,59.7536,59.7855,59.626,59.6659,16617.0889
2011-10-26 15:40:00,74.81,75.0,74.81,74.95,23592.163298799875,59.6739,59.8254,59.6739,59.7855,23592.1633
2011-10-26 15:45:00,74.96,74.99,74.66,74.67,24207.61103702944,59.7935,59.8174,59.5542,59.5622,24207.611
2011-10-26 15:50:00,74.64,74.75,74.63,74.67,26464.25274387117,59.5383,59.626,59.5303,59.5622,26464.2527
2011-10-26 15:55:00,74.68,74.79,74.64,74.78,72417.68386501179,59.5702,59.6579,59.5383,59.6499,72417.6839
2011-10-27 09:30:00,77.35,77.56,76.61,76.61,55082.5725715458,61.7,61.8675,61.1097,61.1097,55082.5726
2011-10-27 09:35:00,76.59,76.68,76.34,76.34,15181.044209662528,61.0937,61.1655,60.8943,60.8943,15181.0442
2011-10-27 09:40:00,76.37,76.52,76.33,76.33,12821.82787978254,60.9182,61.0379,60.8863,60.8863,12821.8279
2011-10-27 09:45:00,76.33,76.34,76.14,76.32,8821.417581290389,60.8863,60.8943,60.7348,60.8784,8821.4176
2011-10-27 09:50:00,76.33,76.48,76.19,76.47,15899.06657093035,60.8863,61.006,60.7747,60.998,15899.0666
2011-10-27 09:55:00,76.48,76.53,76.43,76.43,19899.476869422502,61.006,61.0459,60.9661,60.9661,19899.4769
2011-10-27 10:00:00,76.34,76.38,76.13,76.16,19694.327623345984,60.8943,60.9262,60.7268,60.7507,19694.3276
2011-10-27 10:05:00,76.13,76.15,76.04,76.09,13129.551748897322,60.7268,60.7427,60.655,60.6949,13129.5517
2011-10-27 10:10:00,76.09,76.16,76.05,76.14,8718.842958252128,60.6949,60.7507,60.663,60.7348,8718.843
2011-10-27 10:15:00,76.15,76.24,76.12,76.15,10667.760795979077,60.7427,60.8145,60.7188,60.7427,10667.7608
2011-10-27 10:20:00,76.18,76.22,76.08,76.12,7282.798235716484,60.7667,60.7986,60.6869,60.7188,7282.7982
2011-10-27 10:25:00,76.1,76.12,75.93,75.95,9334.29069648169,60.7029,60.7188,60.5673,60.5832,9334.2907
2011-10-27 10:30:00,75.97,76.05,75.94,75.98,15283.61883270079,60.5992,60.663,60.5752,60.6071,15283.6188
2011-10-27 10:35:00,76.0,76.0,75.82,75.85,10462.611549902556,60.6231,60.6231,60.4795,60.5034,10462.6115
2011-10-27 10:40:00,75.83,75.93,75.83,75.86,12821.82787978254,60.4875,60.5673,60.4875,60.5114,12821.8279
2011-10-27 10:45:00,75.86,76.01,75.83,76.01,32618.730126166785,60.5114,60.6311,60.4875,60.6311,32618.7301
2011-10-27 10:50:00,75.99,76.07,75.94,76.07,4718.432659759975,60.6151,60.6789,60.5752,60.6789,4718.4327
2011-10-27 10:55:00,76.05,76.1,75.99,76.06,9642.014565596472,60.663,60.7029,60.6151,60.671,9642.0146
2011-10-27 11:00:00,76.06,76.17,76.01,76.16,14565.596471432968,60.671,60.7587,60.6311,60.7507,14565.5965
2011-10-27 11:05:00,76.16,76.22,76.12,76.12,9436.86531951995,60.7507,60.7986,60.7188,60.7188,9436.8653
2011-10-27 11:10:00,76.14,76.19,76.08,76.1,4821.007282798236,60.7348,60.7747,60.6869,60.7029,4821.0073
2011-10-27 11:15:00,76.11,76.17,76.02,76.02,8513.693712175607,60.7108,60.7587,60.6391,60.6391,8513.6937
2011-10-27 11:20:00,76.02,76.03,75.98,76.02,3795.261052415632,60.6391,60.647,60.6071,60.6391,3795.2611
2011-10-27 11:25:00,76.01,76.04,75.99,75.99,10872.910042055595,60.6311,60.655,60.6151,60.6151,10872.91
2011-10-27 11:30:00,76.0,76.03,75.83,75.87,9949.738434711251,60.6231,60.647,60.4875,60.5194,9949.7384
2011-10-27 11:35:00,75.87,75.98,75.87,75.93,13950.148733203405,60.5194,60.6071,60.5194,60.5673,13950.1487
2011-10-27 11:40:00,75.94,76.01,75.93,75.99,14975.894963586008,60.5752,60.6311,60.5673,60.6151,14975.895
2011-10-27 11:45:00,75.97,76.05,75.97,76.04,8616.268335213868,60.5992,60.663,60.5992,60.655,8616.2683
2011-10-27 11:50:00,76.02,76.11,76.01,76.09,10462.611549902556,60.6391,60.7108,60.6311,60.6949,10462.6115
2011-10-27 11:55:00,76.09,76.15,76.05,76.12,13129.551748897322,60.6949,60.7427,60.663,60.7188,13129.5517
2011-10-27 12:00:00,76.13,76.25,76.13,76.2,30772.386911478097,60.7268,60.8225,60.7268,60.7826,30772.3869
2011-10-27 12:05:00,76.22,76.25,76.19,76.24,14360.447225356444,60.7986,60.8225,60.7747,60.8145,14360.4472
2011-10-27 12:10:00,76.24,76.25,76.18,76.21,8718.842958252128,60.8145,60.8225,60.7667,60.7906,8718.843
2011-10-27 12:15:00,76.21,76.32,76.2,76.32,4821.007282798236,60.7906,60.8784,60.7826,60.8784,4821.0073
2011-10-27 12:20:00,76.32,76.32,76.17,76.19,14257.872602318186,60.8784,60.8784,60.7587,60.7747,14257.8726
2011-10-27 12:25:00,76.21,76.25,76.19,76.21,5744.178890142579,60.7906,60.8225,60.7747,60.7906,5744.1789
2011-10-27 12:30:00,76.24,76.33,76.22,76.33,11283.208534208636,60.8145,60.8863,60.7986,60.8863,11283.2085
2011-10-27 12:35:00,76.33,76.37,76.32,76.34,6051.902759257359,60.8863,60.9182,60.8784,60.8943,6051.9028
2011-10-27 12:40:00,76.33,76.37,76.3,76.33,4821.007282798236,60.8863,60.9182,60.8624,60.8863,4821.0073
2011-10-27 12:45:00,76.31,76.41,76.31,76.36,5949.328136219099,60.8704,60.9501,60.8704,60.9103,5949.3281
2011-10-27 12:50:00,76.38,76.4,76.29,76.36,3795.261052415632,60.9262,60.9422,60.8544,60.9103,3795.2611
2011-10-27 12:55:00,76.35,76.44,76.35,76.43,3077.2386911478097,60.9023,60.9741,60.9023,60.9661,3077.2387
2011-10-27 13:00:00,76.44,76.54,76.44,76.53,9334.29069648169,60.9741,61.0538,60.9741,61.0459,9334.2907
2011-10-27 13:05:00,76.55,76.55,76.48,76.5,6359.626628372141,61.0618,61.0618,61.006,61.0219,6359.6266
2011-10-27 13:10:00,76.53,76.69,76.5,76.68,8308.544466099087,61.0459,61.1735,61.0219,61.1655,8308.5445
2011-10-27 13:15:00,76.67,76.69,76.59,76.67,12206.38014155298,61.1575,61.1735,61.0937,61.1575,12206.3801
2011-10-27 13:20:00,76.67,76.71,76.63,76.66,11898.656272438198,61.1575,61.1894,61.1256,61.1496,11898.6563
2011-10-27 13:25:00,76.64,76.67,76.61,76.64,6359.626628372141,61.1336,61.1575,61.1097,61.1336,6359.6266
2011-10-27 13:30:00,76.63,76.64,76.55,76.55,5641.604267104318,61.1256,61.1336,61.0618,61.0618,5641.6043
2011-10-27 13:35:00,76.56,76.58,76.49,76.52,8205.969843060826,61.0698,61.0857,61.014,61.0379,8205.9698
2011-10-27 13:40:00,76.54,76.54,76.41,76.48,32105.857010975484,61.0538,61.0538,60.9501,61.006,32105.857
2011-10-27 13:45:00,76.49,76.5,76.45,76.46,5539.029644066058,61.014,61.0219,60.9821,60.99,5539.0296
2011-10-27 13:50:00,76.49,76.6,76.43,76.58,10462.611549902556,61.014,61.1017,60.9661,61.0857,10462.6115
2011-10-27 13:55:00,76.64,76.7,76.6,76.65,9539.43994255821,61.1336,61.1815,61.1017,61.1416,9539.4399
2011-10-27 14:00:00,76.66,76.8,76.62,76.77,10257.462303826032,61.1496,61.2612,61.1177,61.2373,10257.4623
2011-10-27 14:05:00,76.78,76.86,76.64,76.65,14770.745717509488,61.2453,61.3091,61.1336,61.1416,14770.7457
2011-10-27 14:10:00,76.64,76.68,76.58,76.66,16206.790440045132,61.1336,61.1655,61.0857,61.1496,16206.7904
2011-10-27 14:15:00,76.67,76.69,76.58,76.58,15899.06657093035,61.1575,61.1735,61.0857,61.0857,15899.0666
2011-10-27 14:20:00,76.58,76.65,76.57,76.63,13129.551748897322,61.0857,61.1416,61.0778,61.1256,13129.5517
2011-10-27 14:25:00,76.61,76.69,76.57,76.67,21232.94696891989,61.1097,61.1735,61.0778,61.1575,21232.947
2011-10-27 14:30:00,76.69,76.69,76.57,76.6,13539.850241050364,61.1735,61.1735,61.0778,61.1017,13539.8502
2011-10-27 14:35:00,76.62,76.7,76.56,76.67,14360.447225356444,61.1177,61.1815,61.0698,61.1575,14360.4472
2011-10-27 14:40:00,76.71,76.72,76.6,76.64,31900.70776489896,61.1894,61.1974,61.1017,61.1336,31900.7078
2011-10-27 14:45:00,76.64,76.68,76.58,76.63,34054.77484870243,61.1336,61.1655,61.0857,61.1256,34054.7748
2011-10-27 14:50:00,76.63,76.71,76.63,76.69,5744.178890142579,61.1256,61.1894,61.1256,61.1735,5744.1789
2011-10-27 14:55:00,76.68,76.74,76.6,76.61,17847.984408657296,61.1655,61.2134,61.1017,61.1097,17847.9844
2011-10-27 15:00:00,76.63,76.72,76.61,76.64,10462.611549902556,61.1256,61.1974,61.1097,61.1336,10462.6115
2011-10-27 15:05:00,76.68,76.79,76.64,76.75,14975.894963586008,61.1655,61.2533,61.1336,61.2214,14975.895
2011-10-27 15:10:00,76.74,76.84,76.74,76.79,14257.872602318186,61.2134,61.2931,61.2134,61.2533,14257.8726
2011-10-27 15:15:00,76.78,76.93,76.77,76.89,19386.6037542312,61.2453,61.3649,61.2373,61.333,19386.6038
2011-10-27 15:20:00,76.91,77.11,76.85,77.08,26669.401989947684,61.349,61.5085,61.3011,61.4846,26669.402
2011-10-27 15:25:00,77.08,77.1,76.95,76.97,19386.6037542312,61.4846,61.5005,61.3809,61.3968,19386.6038
2011-10-27 15:30:00,76.95,77.0,76.92,76.97,20514.924607652065,61.3809,61.4208,61.357,61.3968,20514.9246
2011-10-27 15:35:00,76.99,77.02,76.88,76.97,22771.5663144938,61.4128,61.4367,61.325,61.3968,22771.5663
2011-10-27 15:40:00,76.94,77.03,76.9,76.96,25028.20802133552,61.3729,61.4447,61.341,61.3889,25028.208
2011-10-27 15:45:00,76.94,76.94,76.52,76.71,32823.879372243304,61.3729,61.3729,61.0379,61.1894,32823.8794
2011-10-27 15:50:00,76.74,76.76,76.56,76.59,29131.19294286593,61.2134,61.2293,61.0698,61.0937,29131.1929
2011-10-27 15:55:00,76.57,76.75,76.48,76.71,62160.22156118576,61.0778,61.2214,61.006,61.1894,62160.2216
2011-10-28 09:30:00,76.81,76.86,76.72,76.85,20514.924607652065,61.2692,61.3091,61.1974,61.3011,20514.9246
2011-10-28 09:35:00,76.86,77.08,76.83,77.0,17745.40978561904,61.3091,61.4846,61.2852,61.4208,17745.4098
2011-10-28 09:40:00,76.98,76.98,76.72,76.72,5846.753513180839,61.4048,61.4048,61.1974,61.1974,5846.7535
2011-10-28 09:45:00,76.73,76.88,76.73,76.77,4821.007282798236,61.2054,61.325,61.2054,61.2373,4821.0073
2011-10-28 09:50:00,76.77,77.08,76.77,77.04,13334.700994973842,61.2373,61.4846,61.2373,61.4527,13334.701
2011-10-28 09:55:00,77.01,77.04,76.82,77.03,6462.201251410401,61.4287,61.4527,61.2772,61.4447,6462.2013
2011-10-28 10:00:00,77.04,77.32,77.02,77.03,35695.96881731459,61.4527,61.676,61.4367,61.4447,35695.9688
2011-10-28 10:05:00,76.91,76.98,76.81,76.93,4718.432659759975,61.349,61.4048,61.2692,61.3649,4718.4327
2011-10-28 10:10:00,76.91,76.97,76.84,76.97,11385.783157246897,61.349,61.3968,61.2931,61.3968,11385.7832
2011-10-28 10:15:00,76.96,77.0,76.93,77.0,6257.0520053338805,61.3889,61.4208,61.3649,61.4208,6257.052
2011-10-28 10:20:00,77.0,77.08,76.96,77.01,9334.29069648169,61.4208,61.4846,61.3889,61.4287,9334.2907
2011-10-28 10:25:00,77.01,77.02,76.82,76.85,4410.708790645194,61.4287,61.4367,61.2772,61.3011,4410.7088
2011-10-28 10:30:00,76.86,77.0,76.83,77.0,6667.350497486921,61.3091,61.4208,61.2852,61.4208,6667.3505
2011-10-28 10:35:00,77.03,77.09,76.97,77.02,11078.059288132115,61.4447,61.4926,61.3968,61.4367,11078.0593
2011-10-28 10:40:00,77.02,77.05,76.95,77.03,9129.14145040517,61.4367,61.4607,61.3809,61.4447,9129.1415
2011-10-28 10:45:00,77.0,77.08,76.99,77.04,12514.10401066776,61.4208,61.4846,61.4128,61.4527,12514.104
2011-10-28 10:50:00,77.05,77.05,76.87,77.03,10154.887680787771,61.4607,61.4607,61.3171,61.4447,10154.8877
2011-10-28 10:55:00,77.01,77.05,76.97,77.03,9026.566827366907,61.4287,61.4607,61.3968,61.4447,9026.5668
2011-10-28 11:00:00,77.01,77.04,76.89,76.9,10257.462303826032,61.4287,61.4527,61.333,61.341,10257.4623
2011-10-28 11:05:00,76.9,76.92,76.82,76.89,11385.783157246897,61.341,61.357,61.2772,61.333,11385.7832
2011-10-28 11:10:00,76.87,77.06,76.85,77.05,15488.76807877731,61.3171,61.4686,61.3011,61.4607,15488.7681
2011-10-28 11:15:00,77.04,77.15,77.02,77.1,7487.947481793004,61.4527,61.5404,61.4367,61.5005,7487.9475
2011-10-28 11:20:00,77.11,77.32,77.09,77.31,10052.313057749512,61.5085,61.676,61.4926,61.668,10052.3131
2011-10-28 11:25:00,77.31,77.4,77.26,77.3,14975.894963586008,61.668,61.7398,61.6282,61.6601,14975.895
2011-10-28 11:30:00,77.3,77.36,77.28,77.34,11693.507026361678,61.6601,61.7079,61.6441,61.692,11693.507
2011-10-28 11:35:00,77.36,77.39,77.36,77.38,10770.335419017334,61.7079,61.7319,61.7079,61.7239,10770.3354
2011-10-28 11:40:00,77.37,77.49,77.33,77.49,13437.275618012103,61.7159,61.8116,61.684,61.8116,13437.2756
2011-10-28 11:45:00,77.49,77.54,77.48,77.52,13539.850241050364,61.8116,61.8515,61.8037,61.8356,13539.8502
2011-10-28 11:50:00,77.53,77.55,77.49,77.5,10154.887680787771,61.8435,61.8595,61.8116,61.8196,10154.8877
2011-10-28 11:55:00,77.5,77.61,77.49,77.59,6872.499743563442,61.8196,61.9074,61.8116,61.8914,6872.4997
2011-10-28 12:00:00,77.59,77.62,77.56,77.58,11796.081649399935,61.8914,61.9153,61.8675,61.8834,11796.0816
2011-10-28 12:05:00,77.57,77.59,77.48,77.48,6975.074366601702,61.8754,61.8914,61.8037,61.8037,6975.0744
2011-10-28 12:10:00,77.47,77.57,77.46,77.57,8821.417581290389,61.7957,61.8754,61.7877,61.8754,8821.4176
2011-10-28 12:15:00,77.58,77.58,77.52,77.57,5436.455021027798,61.8834,61.8834,61.8356,61.8754,5436.455
2011-10-28 12:20:00,77.57,77.6,77.53,77.59,6359.626628372141,61.8754,61.8994,61.8435,61.8914,6359.6266
2011-10-28 12:25:00,77.59,77.6,77.5,77.5,5436.455021027798,61.8914,61.8994,61.8196,61.8196,5436.455
2011-10-28 12:30:00,77.5,77.58,77.5,77.58,3692.686429377372,61.8196,61.8834,61.8196,61.8834,3692.6864
2011-10-28 12:35:00,77.57,77.65,77.57,77.63,4821.007282798236,61.8754,61.9393,61.8754,61.9233,4821.0073
2011-10-28 12:40:00,77.64,77.69,77.63,77.63,7795.671350907785,61.9313,61.9712,61.9233,61.9233,7795.6714
2011-10-28 12:45:00,77.62,77.71,77.61,77.7,12514.10401066776,61.9153,61.9871,61.9074,61.9791,12514.104
2011-10-28 12:50:00,77.7,77.7,77.6,77.61,8616.268335213868,61.9791,61.9791,61.8994,61.9074,8616.2683
2011-10-28 12:55:00,77.61,77.72,77.6,77.67,14052.723356241666,61.9074,61.9951,61.8994,61.9552,14052.7234
2011-10-28 13:00:00,77.68,77.69,77.62,77.63,6154.47738229562,61.9632,61.9712,61.9153,61.9233,6154.4774
2011-10-28 13:05:00,77.62,77.62,77.54,77.54,3897.8356754538927,61.9153,61.9153,61.8515,61.8515,3897.8357
2011-10-28 13:10:00,77.53,77.59,77.53,77.54,7590.522104831264,61.8435,61.8914,61.8435,61.8515,7590.5221
2011-10-28 13:15:00,77.54,77.57,77.52,77.52,4821.007282798236,61.8515,61.8754,61.8356,61.8356,4821.0073
2011-10-28 13:20:00,77.52,77.61,77.5,77.59,5128.731151913016,61.8356,61.9074,61.8196,61.8914,5128.7312
2011-10-28 13:25:00,77.62,77.66,77.58,77.61,8000.820596984306,61.9153,61.9472,61.8834,61.9074,8000.8206
2011-10-28 13:30:00,77.6,77.62,77.52,77.59,5436.455021027798,61.8994,61.9153,61.8356,61.8914,5436.455
2011-10-28 13:35:00,77.59,77.6,77.52,77.54,4821.007282798236,61.8914,61.8994,61.8356,61.8515,4821.0073
2011-10-28 13:40:00,77.56,77.56,77.49,77.52,4821.007282798236,61.8675,61.8675,61.8116,61.8356,4821.0073
2011-10-28 13:45:00,77.51,77.58,77.51,77.54,6667.350497486921,61.8276,61.8834,61.8276,61.8515,6667.3505
2011-10-28 13:50:00,77.53,77.53,77.41,77.46,16514.514309159913,61.8435,61.8435,61.7478,61.7877,16514.5143
2011-10-28 13:55:00,77.43,77.52,77.43,77.47,7180.223612678223,61.7638,61.8356,61.7638,61.7957,7180.2236
2011-10-28 14:00:00,77.47,77.47,77.39,77.41,5026.156528874756,61.7957,61.7957,61.7319,61.7478,5026.1565
2011-10-28 14:05:00,77.4,77.41,77.33,77.39,13334.700994973842,61.7398,61.7478,61.684,61.7319,13334.701
2011-10-28 14:10:00,77.37,77.38,77.29,77.33,6359.626628372141,61.7159,61.7239,61.6521,61.684,6359.6266
2011-10-28 14:15:00,77.32,77.35,77.28,77.34,3897.8356754538927,61.676,61.7,61.6441,61.692,3897.8357
2011-10-28 14:20:00,77.34,77.45,77.34,77.45,4615.858036721715,61.692,61.7797,61.692,61.7797,4615.858
2011-10-28 14:25:00,77.44,77.47,77.41,77.46,8308.544466099087,61.7717,61.7957,61.7478,61.7877,8308.5445
2011-10-28 14:30:00,77.46,77.5,77.46,77.49,9026.566827366907,61.7877,61.8196,61.7877,61.8116,9026.5668
2011-10-28 14:35:00,77.49,77.49,77.46,77.49,7282.798235716484,61.8116,61.8116,61.7877,61.8116,7282.7982
2011-10-28 14:40:00,77.48,77.55,77.48,77.55,10872.910042055595,61.8037,61.8595,61.8037,61.8595,10872.91
2011-10-28 14:45:00,77.56,77.56,77.51,77.52,8718.842958252128,61.8675,61.8675,61.8276,61.8356,8718.843
2011-10-28 14:50:00,77.52,77.6,77.51,77.57,12206.38014155298,61.8356,61.8994,61.8276,61.8754,12206.3801
2011-10-28 14:55:00,77.56,77.56,77.49,77.55,7385.372858754744,61.8675,61.8675,61.8116,61.8595,7385.3729
2011-10-28 15:00:00,77.55,77.66,77.55,77.62,16719.663555236435,61.8595,61.9472,61.8595,61.9153,16719.6636
2011-10-28 15:05:00,77.62,77.63,77.49,77.49,13744.999487126885,61.9153,61.9233,61.8116,61.8116,13744.9995
2011-10-28 15:10:00,77.49,77.5,77.43,77.48,12821.82787978254,61.8116,61.8196,61.7638,61.8037,12821.8279
2011-10-28 15:15:00,77.47,77.52,77.34,77.4,12308.95476459124,61.7957,61.8356,61.692,61.7398,12308.9548
2011-10-28 15:20:00,77.4,77.48,77.4,77.42,13539.850241050364,61.7398,61.8037,61.7398,61.7558,13539.8502
2011-10-28 15:25:00,77.42,77.5,77.42,77.49,13642.424864088624,61.7558,61.8196,61.7558,61.8116,13642.4249
2011-10-28 15:30:00,77.49,77.52,77.47,77.52,35593.394194276334,61.8116,61.8356,61.7957,61.8356,35593.3942
2011-10-28 15:35:00,77.5,77.64,77.48,77.64,33747.05097958765,61.8196,61.9313,61.8037,61.9313,33747.051
2011-10-28 15:40:00,77.65,77.77,77.62,77.75,25746.230382603346,61.9393,62.035,61.9153,62.019,25746.2304
2011-10-28 15:45:00,77.75,77.8,77.66,77.8,25335.9318904503,62.019,62.0589,61.9472,62.0589,25335.9319
2011-10-28 15:50:00,77.78,77.81,77.7,77.78,24002.46179095292,62.043,62.0669,61.9791,62.043,24002.4618
2011-10-28 15:55:00,77.77,77.78,77.61,77.65,46671.45348240845,62.035,62.043,61.9074,61.9393,46671.4535
2011-10-31 09:30:00,77.12,77.12,76.56,76.72,28618.31982767464,61.5165,61.5165,61.0698,61.1974,28618.3198
2011-10-31 09:35:00,76.76,77.19,76.76,77.03,30054.36455021028,61.2293,61.5723,61.2293,61.4447,30054.3646
2011-10-31 09:40:00,77.07,77.18,77.01,77.07,24207.61103702944,61.4766,61.5644,61.4287,61.4766,24207.611
2011-10-31 09:45:00,76.99,77.26,76.99,77.21,64314.288644989225,61.4128,61.6282,61.4128,61.5883,64314.2886
2011-10-31 09:50:00,77.21,77.31,77.19,77.31,50774.43840393886,61.5883,61.668,61.5723,61.668,50774.4384
2011-10-31 09:55:00,77.3,77.54,77.29,77.52,46261.15499025541,61.6601,61.8515,61.6521,61.8356,46261.155
2011-10-31 10:00:00,77.47,77.51,77.35,77.36,53441.37860293363,61.7957,61.8276,61.7,61.7079,53441.3786
2011-10-31 10:05:00,77.37,77.45,77.31,77.43,19796.902246384245,61.7159,61.7797,61.668,61.7638,19796.9022
2011-10-31 10:10:00,77.43,77.5,77.31,77.36,45850.85649810237,61.7638,61.8196,61.668,61.7079,45850.8565
2011-10-31 10:15:00,77.36,77.48,77.18,77.24,38055.185147194585,61.7079,61.8037,61.5644,61.6122,38055.1851
2011-10-31 10:20:00,77.23,77.32,77.19,77.28,16411.939686121652,61.6042,61.676,61.5723,61.6441,16411.9397
2011-10-31 10:25:00,77.26,77.3,77.19,77.19,10154.887680787771,61.6282,61.6601,61.5723,61.5723,10154.8877
2011-10-31 10:30:00,77.2,77.32,77.2,77.26,16206.790440045132,61.5803,61.676,61.5803,61.6282,16206.7904
2011-10-31 10:35:00,77.24,77.29,77.19,77.29,6564.775874448661,61.6122,61.6521,61.5723,61.6521,6564.7759
2011-10-31 10:40:00,77.28,77.28,76.92,76.93,11488.357780285158,61.6441,61.6441,61.357,61.3649,11488.3578
2011-10-31 10:45:00,76.91,76.98,76.82,76.82,10872.910042055595,61.349,61.4048,61.2772,61.2772,10872.91
2011-10-31 10:50:00,76.82,76.95,76.72,76.72,17232.536670427737,61.2772,61.3809,61.1974,61.1974,17232.5367
2011-10-31 10:55:00,76.71,76.76,76.69,76.71,17027.387424351215,61.1894,61.2293,61.1735,61.1894,17027.3874
2011-10-31 11:00:00,76.73,76.97,76.71,76.8,17437.685916504255,61.2054,61.3968,61.1894,61.2612,17437.6859
2011-10-31 11:05:00,76.77,76.82,76.74,76.79,16514.514309159913,61.2373,61.2772,61.2134,61.2533,16514.5143
2011-10-31 11:10:00,76.78,76.79,76.71,76.76,16104.215817006872,61.2453,61.2533,61.1894,61.2293,16104.2158
2011-10-31 11:15:00,76.72,76.72,76.56,76.64,39593.80449276849,61.1974,61.1974,61.0698,61.1336,39593.8045
2011-10-31 11:20:00,76.63,76.8,76.63,76.8,19899.476869422502,61.1256,61.2612,61.1256,61.2612,19899.4769
2011-10-31 11:25:00,76.8,76.83,76.61,76.62,18976.30526207816,61.2612,61.2852,61.1097,61.1177,18976.3053
2011-10-31 11:30:00,76.6,76.74,76.6,76.61,39183.506000615445,61.1017,61.2134,61.1017,61.1097,39183.506
2011-10-31 11:35:00,76.63,76.63,76.51,76.51,14155.297979279923,61.1256,61.1256,61.0299,61.0299,14155.298
2011-10-31 11:40:00,76.51,76.6,76.51,76.6,16206.790440045132,61.0299,61.1017,61.0299,61.1017,16206.7904
2011-10-31 11:45:00,76.58,76.63,76.56,76.63,4821.007282798236,61.0857,61.1256,61.0698,61.1256,4821.0073
2011-10-31 11:50:00,76.6,76.63,76.52,76.61,7487.947481793004,61.1017,61.1256,61.0379,61.1097,7487.9475
2011-10-31 11:55:00,76.61,76.62,76.53,76.53,6769.925120525182,61.1097,61.1177,61.0459,61.0459,6769.9251
2011-10-31 12:00:00,76.51,76.58,76.51,76.57,14155.297979279923,61.0299,61.0857,61.0299,61.0778,14155.298
2011-10-31 12:05:00,76.54,76.71,76.53,76.71,9539.43994255821,61.0538,61.1894,61.0459,61.1894,9539.4399
2011-10-31 12:10:00,76.72,76.86,76.72,76.86,6359.626628372141,61.1974,61.3091,61.1974,61.3091,6359.6266
2011-10-31 12:15:00,76.84,76.84,76.65,76.67,6051.902759257359,61.2931,61.2931,61.1416,61.1575,6051.9028
2011-10-31 12:20:00,76.66,76.73,76.63,76.73,2564.365575956508,61.1496,61.2054,61.1256,61.2054,2564.3656
2011-10-31 12:25:00,76.71,76.71,76.58,76.63,15078.46958662427,61.1894,61.1894,61.0857,61.1256,15078.4696
2011-10-31 12:30:00,76.62,76.66,76.58,76.59,14155.297979279923,61.1177,61.1496,61.0857,61.0937,14155.298
2011-10-31 12:35:00,76.56,76.61,76.56,76.61,3077.2386911478097,61.0698,61.1097,61.0698,61.1097,3077.2387
2011-10-31 12:40:00,76.63,76.75,76.6,76.74,8616.268335213868,61.1256,61.2214,61.1017,61.2134,8616.2683
2011-10-31 12:45:00,76.76,76.85,76.76,76.84,15693.91732485383,61.2293,61.3011,61.2293,61.2931,15693.9173
2011-10-31 12:50:00,76.86,76.86,76.76,76.79,5846.753513180839,61.3091,61.3091,61.2293,61.2533,5846.7535
2011-10-31 12:55:00,76.79,76.81,76.57,76.62,19591.753000307723,61.2533,61.2692,61.0778,61.1177,19591.753
2011-10-31 13:00:00,76.59,76.71,76.55,76.64,28515.74520463637,61.0937,61.1894,61.0618,61.1336,28515.7452
2011-10-31 13:05:00,76.63,76.68,76.6,76.63,11898.656272438198,61.1256,61.1655,61.1017,61.1256,11898.6563
2011-10-31 13:10:00,76.65,76.69,76.61,76.66,20412.349984613807,61.1416,61.1735,61.1097,61.1496,20412.35
2011-10-31 13:15:00,76.66,76.66,76.62,76.64,10052.313057749512,61.1496,61.1496,61.1177,61.1336,10052.3131
2011-10-31 13:20:00,76.63,76.71,76.63,76.71,10154.887680787771,61.1256,61.1894,61.1256,61.1894,10154.8877
2011-10-31 13:25:00,76.69,76.85,76.67,76.83,6154.47738229562,61.1735,61.3011,61.1575,61.2852,6154.4774
2011-10-31 13:30:00,76.83,76.97,76.83,76.91,8411.119089137346,61.2852,61.3968,61.2852,61.349,8411.1191
2011-10-31 13:35:00,76.9,77.0,76.88,76.97,4923.581905836496,61.341,61.4208,61.325,61.3968,4923.5819
2011-10-31 13:40:00,76.97,76.99,76.92,76.94,9744.58918863473,61.3968,61.4128,61.357,61.3729,9744.5892
2011-10-31 13:45:00,76.96,76.96,76.87,76.91,4513.283413683455,61.3889,61.3889,61.3171,61.349,4513.2834
2011-10-31 13:50:00,76.94,76.95,76.84,76.85,6975.074366601702,61.3729,61.3809,61.2931,61.3011,6975.0744
2011-10-31 13:55:00,76.9,76.9,76.81,76.86,2872.089445071289,61.341,61.341,61.2692,61.3091,2872.0894
2011-10-31 14:00:00,76.86,76.92,76.8,76.8,10154.887680787771,61.3091,61.357,61.2612,61.2612,10154.8877
2011-10-31 14:05:00,76.8,76.81,76.71,76.76,7282.798235716484,61.2612,61.2692,61.1894,61.2293,7282.7982
2011-10-31 14:10:00,76.78,76.78,76.68,76.72,4821.007282798236,61.2453,61.2453,61.1655,61.1974,4821.0073
2011-10-31 14:15:00,76.72,76.77,76.7,76.77,5949.328136219099,61.1974,61.2373,61.1815,61.2373,5949.3281
2011-10-31 14:20:00,76.77,76.81,76.73,76.76,9744.58918863473,61.2373,61.2692,61.2054,61.2293,9744.5892
2011-10-31 14:25:00,76.77,76.79,76.68,76.77,11283.208534208636,61.2373,61.2533,61.1655,61.2373,11283.2085
2011-10-31 14:30:00,76.77,76.81,76.76,76.8,6051.902759257359,61.2373,61.2692,61.2293,61.2612,6051.9028
2011-10-31 14:35:00,76.8,76.8,76.69,76.72,7180.223612678223,61.2612,61.2612,61.1735,61.1974,7180.2236
2011-10-31 14:40:00,76.73,76.79,76.67,76.73,9231.71607344343,61.2054,61.2533,61.1575,61.2054,9231.7161
2011-10-31 14:45:00,76.73,76.8,76.71,76.78,4821.007282798236,61.2054,61.2612,61.1894,61.2453,4821.0073
2011-10-31 14:50:00,76.79,76.9,76.79,76.89,8411.119089137346,61.2533,61.341,61.2533,61.333,8411.1191
2011-10-31 14:55:00,76.91,76.93,76.86,76.87,9744.58918863473,61.349,61.3649,61.3091,61.3171,9744.5892
2011-10-31 15:00:00,76.86,76.9,76.76,76.82,17540.260539542516,61.3091,61.341,61.2293,61.2772,17540.2605
2011-10-31 15:05:00,76.8,76.8,76.71,76.72,7590.522104831264,61.2612,61.2612,61.1894,61.1974,7590.5221
2011-10-31 15:10:00,76.73,76.79,76.63,76.63,5436.455021027798,61.2054,61.2533,61.1256,61.1256,5436.455
2011-10-31 15:15:00,76.59,76.69,76.53,76.53,25233.35726741204,61.0937,61.1735,61.0459,61.0459,25233.3573
2011-10-31 15:20:00,76.53,76.63,76.47,76.63,24002.46179095292,61.0459,61.1256,60.998,61.1256,24002.4618
2011-10-31 15:25:00,76.62,76.62,76.49,76.5,8923.992204328648,61.1177,61.1177,61.014,61.0219,8923.9922
2011-10-31 15:30:00,76.51,76.59,76.46,76.59,19591.753000307723,61.0299,61.0937,60.99,61.0937,19591.753
2011-10-31 15:35:00,76.59,76.78,76.59,76.76,23387.01405272336,61.0937,61.2453,61.0937,61.2293,23387.0141
2011-10-31 15:40:00,76.77,76.77,76.59,76.64,23489.588675761617,61.2373,61.2373,61.0937,61.1336,23489.5887
2011-10-31 15:45:00,76.64,76.68,76.41,76.59,31387.83464970766,61.1336,61.1655,60.9501,61.0937,31387.8346
2011-10-31 15:50:00,76.58,76.7,76.53,76.68,21130.372345881628,61.0857,61.1815,61.0459,61.1655,21130.3723
2011-10-31 15:55:00,76.66,76.66,76.27,76.29,80213.35521591958,61.1496,61.1496,60.8385,60.8544,80213.3552
2011-11-01 09:30:00,74.94,75.24,74.79,75.08,60006.15447738229,59.7776,60.0169,59.6579,59.8892,60006.1545
2011-11-01 09:35:00,75.13,75.16,74.91,74.95,18566.00676992512,59.9291,59.9531,59.7536,59.7855,18566.0068
2011-11-01 09:40:00,74.97,74.97,74.67,74.67,23694.737921838136,59.8015,59.8015,59.5622,59.5622,23694.7379
2011-11-01 09:45:00,74.63,74.64,74.2,74.26,28413.17058159811,59.5303,59.5383,59.1873,59.2351,28413.1706
2011-11-01 09:50:00,74.26,74.42,74.04,74.05,22566.41706841727,59.2351,59.3628,59.0597,59.0676,22566.4171
2011-11-01 09:55:00,74.04,74.05,73.88,73.95,20925.22309980511,59.0597,59.0676,58.932,58.9879,20925.2231
2011-11-01 10:00:00,73.97,74.05,73.6,74.03,33336.752487434605,59.0038,59.0676,58.7087,59.0517,33336.7525
2011-11-01 10:05:00,74.04,74.05,73.75,73.87,30054.36455021028,59.0597,59.0676,58.8283,58.9241,30054.3646
2011-11-01 10:10:00,73.89,74.12,73.8,73.96,26874.551236024206,58.94,59.1235,58.8682,58.9958,26874.5512
2011-11-01 10:15:00,73.97,74.04,73.88,73.9,29746.64068109549,59.0038,59.0597,58.932,58.948,29746.6407
2011-11-01 10:20:00,73.88,73.91,73.61,73.79,31080.11078059288,58.932,58.956,58.7167,58.8602,31080.1108
2011-11-01 10:25:00,73.77,74.04,73.76,73.9,13334.700994973842,58.8443,59.0597,58.8363,58.948,13334.701
2011-11-01 10:30:00,73.84,74.07,73.75,74.06,15796.491947892093,58.9001,59.0836,58.8283,59.0756,15796.4919
2011-11-01 10:35:00,74.04,74.18,74.02,74.15,24207.61103702944,59.0597,59.1713,59.0437,59.1474,24207.611
2011-11-01 10:40:00,74.15,74.38,74.15,74.36,27489.99897425377,59.1474,59.3309,59.1474,59.3149,27489.999
2011-11-01 10:45:00,74.37,74.4,74.26,74.32,27079.70048210073,59.3229,59.3468,59.2351,59.283,27079.7005
2011-11-01 10:50:00,74.32,74.48,74.32,74.39,14257.872602318186,59.283,59.4106,59.283,59.3388,14257.8726
2011-11-01 10:55:00,74.44,74.57,74.38,74.4,43799.36403733716,59.3787,59.4824,59.3309,59.3468,43799.364
2011-11-01 11:00:00,74.4,74.51,74.36,74.36,15488.76807877731,59.3468,59.4346,59.3149,59.3149,15488.7681
2011-11-01 11:05:00,74.38,74.47,74.35,74.44,14463.021848394706,59.3309,59.4027,59.3069,59.3787,14463.0218
2011-11-01 11:10:00,74.47,74.5,74.44,74.47,11180.633911170376,59.4027,59.4266,59.3787,59.4027,11180.6339
2011-11-01 11:15:00,74.48,74.59,74.47,74.58,19181.45450815468,59.4106,59.4984,59.4027,59.4904,19181.4545
2011-11-01 11:20:00,74.57,74.57,74.46,74.46,6359.626628372141,59.4824,59.4824,59.3947,59.3947,6359.6266
2011-11-01 11:25:00,74.46,74.59,74.44,74.53,13129.551748897322,59.3947,59.4984,59.3787,59.4505,13129.5517
2011-11-01 11:30:00,74.51,74.58,74.44,74.48,19284.029131192943,59.4346,59.4904,59.3787,59.4106,19284.0291
2011-11-01 11:35:00,74.44,74.47,74.29,74.29,15181.044209662528,59.3787,59.4027,59.2591,59.2591,15181.0442
2011-11-01 11:40:00,74.34,74.37,74.14,74.14,12206.38014155298,59.299,59.3229,59.1394,59.1394,12206.3801
2011-11-01 11:45:00,74.15,74.32,74.15,74.32,16206.790440045132,59.1474,59.283,59.1474,59.283,16206.7904
2011-11-01 11:50:00,74.31,74.31,74.14,74.21,12103.80551851472,59.275,59.275,59.1394,59.1953,12103.8055
2011-11-01 11:55:00,74.22,74.26,74.01,74.06,12308.95476459124,59.2032,59.2351,59.0357,59.0756,12308.9548
2011-11-01 12:00:00,74.04,74.11,74.02,74.11,14463.021848394706,59.0597,59.1155,59.0437,59.1155,14463.0218
2011-11-01 12:05:00,74.13,74.42,74.1,74.28,13744.999487126885,59.1315,59.3628,59.1075,59.2511,13744.9995
2011-11-01 12:10:00,74.29,74.35,74.28,74.31,7898.245973946045,59.2591,59.3069,59.2511,59.275,7898.246
2011-11-01 12:15:00,74.29,74.29,74.1,74.11,5539.029644066058,59.2591,59.2591,59.1075,59.1155,5539.0296
2011-11-01 12:20:00,74.05,74.09,73.99,74.07,3282.3879372243305,59.0676,59.0995,59.0198,59.0836,3282.3879
2011-11-01 12:25:00,74.06,74.13,73.99,74.11,8513.693712175607,59.0756,59.1315,59.0198,59.1155,8513.6937
2011-11-01 12:30:00,74.11,74.27,74.09,74.24,8923.992204328648,59.1155,59.2431,59.0995,59.2192,8923.9922
2011-11-01 12:35:00,74.22,74.26,74.11,74.26,7077.648989639963,59.2032,59.2351,59.1155,59.2351,7077.649
2011-11-01 12:40:00,74.26,74.26,74.04,74.13,10462.611549902556,59.2351,59.2351,59.0597,59.1315,10462.6115
2011-11-01 12:45:00,74.12,74.15,73.92,73.95,8718.842958252128,59.1235,59.1474,58.9639,58.9879,8718.843
2011-11-01 12:50:00,73.91,73.98,73.91,73.94,15181.044209662528,58.956,59.0118,58.956,58.9799,15181.0442
2011-11-01 12:55:00,73.95,74.03,73.94,74.01,3897.8356754538927,58.9879,59.0517,58.9799,59.0357,3897.8357
2011-11-01 13:00:00,73.99,74.0,73.89,73.99,5436.455021027798,59.0198,59.0278,58.94,59.0198,5436.455
2011-11-01 13:05:00,74.0,74.08,73.99,74.0,5436.455021027798,59.0278,59.0916,59.0198,59.0278,5436.455
2011-11-01 13:10:00,73.98,74.04,73.95,73.97,3795.261052415632,59.0118,59.0597,58.9879,59.0038,3795.2611
2011-11-01 13:15:00,73.99,74.04,73.97,74.03,7077.648989639963,59.0198,59.0597,59.0038,59.0517,7077.649
2011-11-01 13:20:00,74.04,74.04,73.94,73.99,17129.962047389476,59.0597,59.0597,58.9799,59.0198,17129.962
2011-11-01 13:25:00,73.99,74.45,73.97,74.42,36311.41655554416,59.0198,59.3867,59.0038,59.3628,36311.4166
2011-11-01 13:30:00,74.42,74.63,74.29,74.53,25130.78264437378,59.3628,59.5303,59.2591,59.4505,25130.7826
2011-11-01 13:35:00,74.59,74.69,74.45,74.46,13232.126371935585,59.4984,59.5781,59.3867,59.3947,13232.1264
2011-11-01 13:40:00,74.48,74.76,74.48,74.76,11488.357780285158,59.4106,59.634,59.4106,59.634,11488.3578
2011-11-01 13:45:00,74.74,74.87,74.63,74.65,13744.999487126885,59.618,59.7217,59.5303,59.5462,13744.9995
2011-11-01 13:50:00,74.66,74.77,74.58,74.7,11180.633911170376,59.5542,59.642,59.4904,59.5861,11180.6339
2011-11-01 13:55:00,74.68,74.68,74.4,74.5,11180.633911170376,59.5702,59.5702,59.3468,59.4266,11180.6339
2011-11-01 14:00:00,74.47,74.65,74.45,74.58,12411.5293876295,59.4027,59.5462,59.3867,59.4904,12411.5294
2011-11-01 14:05:00,74.58,74.84,74.53,74.79,25028.20802133552,59.4904,59.6978,59.4505,59.6579,25028.208
2011-11-01 14:10:00,74.8,74.8,74.68,74.75,8000.820596984306,59.6659,59.6659,59.5702,59.626,8000.8206
2011-11-01 14:15:00,74.76,74.76,74.6,74.66,12514.10401066776,59.634,59.634,59.5064,59.5542,12514.104
2011-11-01 14:20:00,74.67,74.81,74.65,74.76,15386.193455739049,59.5622,59.6739,59.5462,59.634,15386.1935
2011-11-01 14:25:00,74.77,74.87,74.72,74.83,12308.95476459124,59.642,59.7217,59.6021,59.6898,12308.9548
2011-11-01 14:30:00,74.8,74.93,74.74,74.92,13539.850241050364,59.6659,59.7696,59.618,59.7616,13539.8502
2011-11-01 14:35:00,74.91,74.93,74.71,74.73,8718.842958252128,59.7536,59.7696,59.5941,59.6101,8718.843
2011-11-01 14:40:00,74.73,74.84,74.7,74.8,17232.536670427737,59.6101,59.6978,59.5861,59.6659,17232.5367
2011-11-01 14:45:00,74.8,74.87,74.79,74.81,7180.223612678223,59.6659,59.7217,59.6579,59.6739,7180.2236
2011-11-01 14:50:00,74.81,74.9,74.61,74.7,9334.29069648169,59.6739,59.7457,59.5143,59.5861,9334.2907
2011-11-01 14:55:00,74.7,74.72,74.61,74.66,12821.82787978254,59.5861,59.6021,59.5143,59.5542,12821.8279
2011-11-01 15:00:00,74.67,74.69,74.51,74.52,21540.670838034668,59.5622,59.5781,59.4346,59.4425,21540.6708
2011-11-01 15:05:00,74.52,74.56,74.38,74.43,12616.67863370602,59.4425,59.4745,59.3309,59.3708,12616.6786
2011-11-01 15:10:00,74.41,74.51,74.37,74.49,23079.290183608573,59.3548,59.4346,59.3229,59.4186,23079.2902
2011-11-01 15:15:00,74.49,74.5,74.32,74.5,16822.238178274692,59.4186,59.4266,59.283,59.4266,16822.2382
2011-11-01 15:20:00,74.51,74.55,74.34,74.35,16104.215817006872,59.4346,59.4665,59.299,59.3069,16104.2158
2011-11-01 15:25:00,74.36,74.62,74.36,74.61,22771.5663144938,59.3149,59.5223,59.3149,59.5143,22771.5663
2011-11-01 15:30:00,74.59,74.85,74.57,74.77,36824.28967073546,59.4984,59.7058,59.4824,59.642,36824.2897
2011-11-01 15:35:00,74.77,74.88,74.76,74.87,32823.879372243304,59.642,59.7297,59.634,59.7217,32823.8794
2011-11-01 15:40:00,74.86,74.87,74.5,74.52,28002.87208944507,59.7138,59.7217,59.4266,59.4425,28002.8721
2011-11-01 15:45:00,74.51,74.52,74.03,74.39,52928.50548774233,59.4346,59.4425,59.0517,59.3388,52928.5055
2011-11-01 15:50:00,74.38,74.4,74.21,74.29,51902.75925735973,59.3309,59.3468,59.1953,59.2591,51902.7593
2011-11-01 15:55:00,74.21,74.28,74.14,74.21,121140.62980818543,59.1953,59.2511,59.1394,59.1953,121140.6298
2011-11-02 09:30:00,69.22,70.18,68.98,69.34,493281.3621909939,55.2149,55.9806,55.0234,55.3106,493281.3622
2011-11-02 09:35:00,69.4,70.19,69.17,69.87,353677.30023592163,55.3585,55.9886,55.175,55.7334,353677.3002
2011-11-02 09:40:00,69.79,70.7,69.79,70.66,344035.2856703252,55.6696,56.3954,55.6696,56.3635,344035.2857
2011-11-02 09:45:00,70.67,70.68,70.37,70.61,174582.00841111908,56.3715,56.3795,56.1322,56.3236,174582.0084
2011-11-02 09:50:00,70.61,71.38,70.44,70.95,221458.6111396041,56.3236,56.9379,56.188,56.5949,221458.6111
2011-11-02 09:55:00,70.95,72.02,70.95,71.11,236537.0807262284,56.5949,57.4484,56.5949,56.7225,236537.0807
2011-11-02 10:00:00,71.12,71.23,70.89,70.96,153656.785311314,56.7305,56.8182,56.547,56.6028,153656.7853
2011-11-02 10:05:00,70.95,71.27,70.93,71.09,80418.5044619961,56.5949,56.8501,56.5789,56.7065,80418.5045
2011-11-02 10:10:00,71.09,71.09,70.49,70.59,145348.2408452149,56.7065,56.7065,56.2279,56.3077,145348.2408
2011-11-02 10:15:00,70.6,70.97,70.26,70.28,217047.9023489589,56.3157,56.6108,56.0445,56.0604,217047.9023
2011-11-02 10:20:00,70.28,70.41,69.89,70.17,78674.73587034567,56.0604,56.1641,55.7493,55.9727,78674.7359
2011-11-02 10:25:00,70.17,70.58,70.15,70.5,41029.84921530413,55.9727,56.2997,55.9567,56.2359,41029.8492
2011-11-02 10:30:00,70.54,70.62,70.43,70.54,87803.87732075085,56.2678,56.3316,56.1801,56.2678,87803.8773
2011-11-02 10:35:00,70.52,70.68,70.44,70.65,91188.83988101344,56.2519,56.3795,56.188,56.3556,91188.8399
2011-11-02 10:40:00,70.64,70.76,70.54,70.7,64929.73638321879,56.3476,56.4433,56.2678,56.3954,64929.7364
2011-11-02 10:45:00,70.72,70.73,70.61,70.7,52005.33388039799,56.4114,56.4194,56.3236,56.3954,52005.3339
2011-11-02 10:50:00,70.71,70.88,70.71,70.72,108011.07805928812,56.4034,56.539,56.4034,56.4114,108011.0781
2011-11-02 10:55:00,70.74,70.97,70.71,70.91,42465.89393783978,56.4273,56.6108,56.4034,56.5629,42465.8939
2011-11-02 11:00:00,70.91,71.0,70.82,70.89,90470.8175197456,56.5629,56.6347,56.4912,56.547,90470.8175
2011-11-02 11:05:00,70.9,70.9,70.53,70.56,111293.46599651246,56.555,56.555,56.2598,56.2838,111293.466
2011-11-02 11:10:00,70.55,70.58,70.22,70.44,113447.53308031592,56.2758,56.2997,56.0126,56.188,113447.5331
2011-11-02 11:15:00,70.44,70.5,70.3,70.38,97138.16801723251,56.188,56.2359,56.0764,56.1402,97138.168
2011-11-02 11:20:00,70.39,70.58,70.35,70.4,55698.02030977536,56.1482,56.2997,56.1162,56.1561,55698.0203
2011-11-02 11:25:00,70.4,70.63,70.35,70.59,48620.3713201354,56.1561,56.3396,56.1162,56.3077,48620.3713
2011-11-02 11:30:00,70.6,70.74,70.57,70.68,48620.3713201354,56.3157,56.4273,56.2917,56.3795,48620.3713
2011-11-02 11:35:00,70.68,70.74,70.65,70.72,28208.02133552159,56.3795,56.4273,56.3556,56.4114,28208.0213
2011-11-02 11:40:00,70.71,70.78,70.68,70.78,23899.887167914658,56.4034,56.4592,56.3795,56.4592,23899.8872
2011-11-02 11:45:00,70.78,71.12,70.76,70.97,32413.580880090263,56.4592,56.7305,56.4433,56.6108,32413.5809
2011-11-02 11:50:00,70.98,71.05,70.85,70.99,49748.69217355626,56.6188,56.6746,56.5151,56.6268,49748.6922
2011-11-02 11:55:00,71.01,71.04,70.71,70.74,43081.341676069336,56.6427,56.6666,56.4034,56.4273,43081.3417
2011-11-02 12:00:00,70.77,70.77,70.58,70.62,29541.491435018976,56.4513,56.4513,56.2997,56.3316,29541.4914
2011-11-02 12:05:00,70.66,70.73,70.65,70.65,17540.260539542516,56.3635,56.4194,56.3556,56.3556,17540.2605
2011-11-02 12:10:00,70.67,70.79,70.58,70.58,28413.17058159811,56.3715,56.4672,56.2997,56.2997,28413.1706
2011-11-02 12:15:00,70.58,70.6,70.47,70.58,30054.36455021028,56.2997,56.3157,56.212,56.2997,30054.3646
2011-11-02 12:20:00,70.59,70.64,70.5,70.5,58672.68437788491,56.3077,56.3476,56.2359,56.2359,58672.6844
2011-11-02 12:25:00,70.49,70.6,70.34,70.53,56005.74417889014,56.2279,56.3157,56.1083,56.2598,56005.7442
2011-11-02 12:30:00,70.49,70.72,70.49,70.63,27797.72284336855,56.2279,56.4114,56.2279,56.3396,27797.7228
2011-11-02 12:35:00,70.65,71.17,70.53,71.16,117755.66724792286,56.3556,56.7703,56.2598,56.7624,117755.6672
2011-11-02 12:40:00,71.17,71.41,70.87,71.02,73546.00471843265,56.7703,56.9618,56.531,56.6507,73546.0047
2011-11-02 12:45:00,71.04,71.04,70.74,70.74,60826.75146168838,56.6666,56.6666,56.4273,56.4273,60826.7515
2011-11-02 12:50:00,70.77,70.86,70.73,70.86,44517.38639860498,56.4513,56.5231,56.4194,56.5231,44517.3864
2011-11-02 12:55:00,70.86,70.95,70.86,70.87,20720.073853728587,56.5231,56.5949,56.5231,56.531,20720.0739
2011-11-02 13:00:00,70.86,70.86,70.62,70.78,38055.185147194585,56.5231,56.5231,56.3316,56.4592,38055.1851
2011-11-02 13:05:00,70.76,70.93,70.72,70.93,25746.230382603346,56.4433,56.5789,56.4114,56.5789,25746.2304
2011-11-02 13:10:00,70.92,70.96,70.91,70.94,21335.52159195815,56.5709,56.6028,56.5629,56.5869,21335.5216
2011-11-02 13:15:00,70.94,70.95,70.83,70.84,20207.200738537285,56.5869,56.5949,56.4991,56.5071,20207.2007
2011-11-02 13:20:00,70.84,70.85,70.76,70.76,38773.2075084624,56.5071,56.5151,56.4433,56.4433,38773.2075
2011-11-02 13:25:00,70.76,70.8,70.58,70.6,46466.30423633193,56.4433,56.4752,56.2997,56.3157,46466.3042
2011-11-02 13:30:00,70.6,71.0,70.59,70.98,29336.342188942454,56.3157,56.6347,56.3077,56.6188,29336.3422
2011-11-02 13:35:00,71.0,71.0,70.86,70.86,24720.48415222074,56.6347,56.6347,56.5231,56.5231,24720.4842
2011-11-02 13:40:00,70.85,71.1,70.83,71.1,35388.24494819981,56.5151,56.7145,56.4991,56.7145,35388.2449
2011-11-02 13:45:00,71.11,71.29,71.04,71.09,49030.66981228844,56.7225,56.8661,56.6666,56.7065,49030.6698
2011-11-02 13:50:00,71.07,71.09,70.88,70.88,67083.80346702226,56.6906,56.7065,56.539,56.539,67083.8035
2011-11-02 13:55:00,70.87,71.06,70.87,70.93,23797.3125448764,56.531,56.6826,56.531,56.5789,23797.3125
2011-11-02 14:00:00,70.89,70.97,70.77,70.78,55185.14719458406,56.547,56.6108,56.4513,56.4592,55185.1472
2011-11-02 14:05:00,70.79,70.85,70.68,70.72,45645.70725202584,56.4672,56.5151,56.3795,56.4114,45645.7073
2011-11-02 14:10:00,70.73,70.76,70.65,70.73,38465.48363934762,56.4194,56.4433,56.3556,56.4194,38465.4836
2011-11-02 14:15:00,70.72,70.94,70.71,70.92,42260.744691763255,56.4114,56.5869,56.4034,56.5709,42260.7447
2011-11-02 14:20:00,70.93,71.04,70.91,70.92,48928.095189250176,56.5789,56.6666,56.5629,56.5709,48928.0952
2011-11-02 14:25:00,70.93,70.97,70.82,70.91,72109.959995897,56.5789,56.6108,56.4912,56.5629,72109.96
2011-11-02 14:30:00,70.92,71.01,70.87,71.01,40209.25223099805,56.5709,56.6427,56.531,56.6427,40209.2522
2011-11-02 14:35:00,71.01,71.1,70.85,70.87,42773.61780695456,56.6427,56.7145,56.5151,56.531,42773.6178
2011-11-02 14:40:00,70.87,70.87,70.72,70.73,32926.45399528157,56.531,56.531,56.4114,56.4194,32926.454
2011-11-02 14:45:00,70.72,70.84,70.71,70.78,40414.40147707457,56.4114,56.5071,56.4034,56.4592,40414.4015
2011-11-02 14:50:00,70.81,70.92,70.76,70.76,24823.058775259,56.4832,56.5709,56.4433,56.4433,24823.0588
2011-11-02 14:55:00,70.78,70.88,70.74,70.79,43389.06554518412,56.4592,56.539,56.4273,56.4672,43389.0655
2011-11-02 15:00:00,70.8,70.86,70.68,70.8,41029.84921530413,56.4752,56.5231,56.3795,56.4752,41029.8492
2011-11-02 15:05:00,70.79,70.99,70.79,70.91,43389.06554518412,56.4672,56.6268,56.4672,56.5629,43389.0655
2011-11-02 15:10:00,70.9,71.09,70.87,71.02,59390.70673915273,56.555,56.7065,56.531,56.6507,59390.7067
2011-11-02 15:15:00,71.05,71.05,70.89,70.98,40414.40147707457,56.6746,56.6746,56.547,56.6188,40414.4015
2011-11-02 15:20:00,71.0,71.0,70.88,70.89,46568.87885937019,56.6347,56.6347,56.539,56.547,46568.8789
2011-11-02 15:25:00,70.9,71.02,70.89,70.98,54569.699456354494,56.555,56.6507,56.547,56.6188,54569.6995
2011-11-02 15:30:00,70.97,71.0,70.94,71.0,104523.54087598728,56.6108,56.6347,56.5869,56.6347,104523.5409
2011-11-02 15:35:00,70.98,71.04,70.96,70.98,70263.61678120833,56.6188,56.6666,56.6028,56.6188,70263.6168
2011-11-02 15:40:00,71.0,71.03,70.95,71.02,108934.24966663247,56.6347,56.6587,56.5949,56.6507,108934.2497
2011-11-02 15:45:00,71.0,71.02,70.8,70.87,85342.0863678326,56.6347,56.6507,56.4752,56.531,85342.0864
2011-11-02 15:50:00,70.87,70.88,70.73,70.75,151605.29285054878,56.531,56.539,56.4194,56.4353,151605.2929
2011-11-02 15:55:00,70.76,70.8,70.68,70.74,173658.83680377473,56.4433,56.4752,56.3795,56.4273,173658.8368
2011-11-03 09:30:00,71.38,71.46,71.16,71.18,57134.065032311,56.9379,57.0017,56.7624,56.7783,57134.065
2011-11-03 09:35:00,71.16,71.16,70.8,70.95,31592.983895784186,56.7624,56.7624,56.4752,56.5949,31592.9839
2011-11-03 09:40:00,70.96,71.01,70.86,70.92,34362.49871781721,56.6028,56.6427,56.5231,56.5709,34362.4987
2011-11-03 09:45:00,70.88,70.98,70.75,70.95,38568.058262385886,56.539,56.6188,56.4353,56.5949,38568.0583
2011-11-03 09:50:00,70.93,70.95,70.75,70.75,76623.24340958046,56.5789,56.5949,56.4353,56.4353,76623.2434
2011-11-03 09:55:00,70.73,70.74,70.61,70.68,41234.99846138065,56.4194,56.4273,56.3236,56.3795,41234.9985
2011-11-03 10:00:00,70.69,70.74,70.59,70.63,69135.29592778746,56.3875,56.4273,56.3077,56.3396,69135.2959
2011-11-03 10:05:00,70.63,70.65,70.44,70.48,37132.01353985024,56.3396,56.3556,56.188,56.2199,37132.0135
2011-11-03 10:10:00,70.48,70.48,70.35,70.42,25951.379628679864,56.2199,56.2199,56.1162,56.1721,25951.3796
2011-11-03 10:15:00,70.4,70.45,70.34,70.39,29644.06605805724,56.1561,56.196,56.1083,56.1482,29644.0661
2011-11-03 10:20:00,70.39,70.43,70.19,70.21,14975.894963586008,56.1482,56.1801,55.9886,56.0046,14975.895
2011-11-03 10:25:00,70.21,70.26,70.16,70.26,42465.89393783978,56.0046,56.0445,55.9647,56.0445,42465.8939
2011-11-03 10:30:00,70.26,70.41,70.26,70.32,34054.77484870243,56.0445,56.1641,56.0445,56.0923,34054.7748
2011-11-03 10:35:00,70.34,70.4,70.26,70.39,14770.745717509488,56.1083,56.1561,56.0445,56.1482,14770.7457
2011-11-03 10:40:00,70.39,70.42,70.35,70.38,47389.47584367627,56.1482,56.1721,56.1162,56.1402,47389.4758
2011-11-03 10:45:00,70.37,70.4,70.33,70.35,17335.111293465994,56.1322,56.1561,56.1003,56.1162,17335.1113
2011-11-03 10:50:00,70.38,70.38,70.29,70.31,19899.476869422502,56.1402,56.1402,56.0684,56.0843,19899.4769
2011-11-03 10:55:00,70.33,70.39,70.17,70.17,41132.4238383424,56.1003,56.1482,55.9727,55.9727,41132.4238
2011-11-03 11:00:00,70.16,70.22,70.12,70.15,23079.290183608573,55.9647,56.0126,55.9328,55.9567,23079.2902
2011-11-03 11:05:00,70.17,70.21,70.14,70.16,29951.789927172016,55.9727,56.0046,55.9487,55.9647,29951.7899
2011-11-03 11:10:00,70.16,70.28,70.16,70.22,26977.125859062467,55.9647,56.0604,55.9647,56.0126,26977.1259
2011-11-03 11:15:00,70.22,70.24,70.16,70.22,34977.946456046775,56.0126,56.0285,55.9647,56.0126,34977.9465
2011-11-03 11:20:00,70.21,70.31,70.2,70.31,15283.61883270079,56.0046,56.0843,55.9966,56.0843,15283.6188
2011-11-03 11:25:00,70.33,70.36,70.17,70.18,21027.797722843367,56.1003,56.1242,55.9727,55.9806,21027.7977
2011-11-03 11:30:00,70.17,70.32,70.17,70.27,46363.72961329367,55.9727,56.0923,55.9727,56.0524,46363.7296
2011-11-03 11:35:00,70.28,70.45,70.25,70.38,36721.7150476972,56.0604,56.196,56.0365,56.1402,36721.715
2011-11-03 11:40:00,70.38,70.57,70.35,70.52,18873.7306390399,56.1402,56.2917,56.1162,56.2519,18873.7306
2011-11-03 11:45:00,70.51,70.68,70.51,70.64,48517.79669709714,56.2439,56.3795,56.2439,56.3476,48517.7967
2011-11-03 11:50:00,70.64,70.67,70.6,70.65,23899.887167914658,56.3476,56.3715,56.3157,56.3556,23899.8872
2011-11-03 11:55:00,70.64,70.68,70.62,70.66,24105.036413991176,56.3476,56.3795,56.3316,56.3635,24105.0364
2011-11-03 12:00:00,70.65,70.74,70.63,70.69,14463.021848394706,56.3556,56.4273,56.3396,56.3875,14463.0218
2011-11-03 12:05:00,70.67,70.75,70.56,70.75,30669.81228843984,56.3715,56.4353,56.2838,56.4353,30669.8123
2011-11-03 12:10:00,70.76,70.84,70.62,70.65,57544.363524464046,56.4433,56.5071,56.3316,56.3556,57544.3635
2011-11-03 12:15:00,70.64,70.72,70.62,70.63,13744.999487126885,56.3476,56.4114,56.3316,56.3396,13744.9995
2011-11-03 12:20:00,70.62,70.65,70.59,70.62,12616.67863370602,56.3316,56.3556,56.3077,56.3316,12616.6786
2011-11-03 12:25:00,70.65,70.8,70.62,70.8,24925.63339829726,56.3556,56.4752,56.3316,56.4752,24925.6334
2011-11-03 12:30:00,70.8,70.81,70.76,70.77,20002.051492460763,56.4752,56.4832,56.4433,56.4513,20002.0515
2011-11-03 12:35:00,70.76,70.79,70.7,70.7,13539.850241050364,56.4433,56.4672,56.3954,56.3954,13539.8502
2011-11-03 12:40:00,70.68,70.72,70.56,70.64,14360.447225356444,56.3795,56.4114,56.2838,56.3476,14360.4472
2011-11-03 12:45:00,70.6,70.76,70.59,70.76,17540.260539542516,56.3157,56.4433,56.3077,56.4433,17540.2605
2011-11-03 12:50:00,70.77,70.78,70.71,70.76,9949.738434711251,56.4513,56.4592,56.4034,56.4433,9949.7384
2011-11-03 12:55:00,70.78,70.9,70.78,70.86,22053.54395322597,56.4592,56.555,56.4592,56.5231,22053.544
2011-11-03 13:00:00,70.88,71.0,70.88,70.93,24720.48415222074,56.539,56.6347,56.539,56.5789,24720.4842
2011-11-03 13:05:00,70.94,71.11,70.94,71.11,12411.5293876295,56.5869,56.7225,56.5869,56.7225,12411.5294
2011-11-03 13:10:00,71.1,71.17,71.06,71.07,30362.088419325057,56.7145,56.7703,56.6826,56.6906,30362.0884
2011-11-03 13:15:00,71.07,71.19,71.02,71.15,34670.22258693199,56.6906,56.7863,56.6507,56.7544,34670.2226
2011-11-03 13:20:00,71.15,71.19,70.98,70.98,36926.86429377372,56.7544,56.7863,56.6188,56.6188,36926.8643
2011-11-03 13:25:00,70.99,71.01,70.88,70.88,13437.275618012103,56.6268,56.6427,56.539,56.539,13437.2756
2011-11-03 13:30:00,70.89,70.98,70.87,70.98,16514.514309159913,56.547,56.6188,56.531,56.6188,16514.5143
2011-11-03 13:35:00,70.98,71.02,70.94,71.02,12616.67863370602,56.6188,56.6507,56.5869,56.6507,12616.6786
2011-11-03 13:40:00,71.04,71.06,70.98,71.04,13950.148733203405,56.6666,56.6826,56.6188,56.6666,13950.1487
2011-11-03 13:45:00,71.04,71.22,71.04,71.22,15796.491947892093,56.6666,56.8102,56.6666,56.8102,15796.4919
2011-11-03 13:50:00,71.23,71.29,71.2,71.24,39080.93137757719,56.8182,56.8661,56.7943,56.8262,39080.9314
2011-11-03 13:55:00,71.24,71.27,71.08,71.12,34054.77484870243,56.8262,56.8501,56.6986,56.7305,34054.7748
2011-11-03 14:00:00,71.13,71.15,71.05,71.13,34567.64796389373,56.7384,56.7544,56.6746,56.7384,34567.648
2011-11-03 14:05:00,71.12,71.18,71.1,71.15,37439.73740896502,56.7305,56.7783,56.7145,56.7544,37439.7374
2011-11-03 14:10:00,71.17,71.17,70.97,70.98,15181.044209662528,56.7703,56.7703,56.6108,56.6188,15181.0442
2011-11-03 14:15:00,70.99,71.08,70.81,70.81,25438.506513488563,56.6268,56.6986,56.4832,56.4832,25438.5065
2011-11-03 14:20:00,70.81,70.83,70.62,70.66,32721.304749205046,56.4832,56.4991,56.3316,56.3635,32721.3047
2011-11-03 14:25:00,70.68,70.68,70.6,70.63,23694.737921838136,56.3795,56.3795,56.3157,56.3396,23694.7379
2011-11-03 14:30:00,70.62,70.68,70.61,70.64,21540.670838034668,56.3316,56.3795,56.3236,56.3476,21540.6708
2011-11-03 14:35:00,70.65,70.73,70.59,70.67,55185.14719458406,56.3556,56.4194,56.3077,56.3715,55185.1472
2011-11-03 14:40:00,70.67,70.67,70.33,70.38,87803.87732075085,56.3715,56.3715,56.1003,56.1402,87803.8773
2011-11-03 14:45:00,70.39,70.51,70.36,70.46,20925.22309980511,56.1482,56.2439,56.1242,56.204,20925.2231
2011-11-03 14:50:00,70.47,70.53,70.47,70.5,12103.80551851472,56.212,56.2598,56.212,56.2359,12103.8055
2011-11-03 14:55:00,70.5,70.52,70.47,70.5,13334.700994973842,56.2359,56.2519,56.212,56.2359,13334.701
2011-11-03 15:00:00,70.51,70.62,70.5,70.62,24002.46179095292,56.2439,56.3316,56.2359,56.3316,24002.4618
2011-11-03 15:05:00,70.63,70.66,70.59,70.63,32516.155503128524,56.3396,56.3635,56.3077,56.3396,32516.1555
2011-11-03 15:10:00,70.64,70.65,70.46,70.48,32413.580880090263,56.3476,56.3556,56.204,56.2199,32413.5809
2011-11-03 15:15:00,70.49,70.6,70.46,70.49,24310.1856600677,56.2279,56.3157,56.204,56.2279,24310.1857
2011-11-03 15:20:00,70.5,70.52,70.46,70.5,23489.588675761617,56.2359,56.2519,56.204,56.2359,23489.5887
2011-11-03 15:25:00,70.52,70.58,70.48,70.57,57339.21427838752,56.2519,56.2997,56.2199,56.2917,57339.2143
2011-11-03 15:30:00,70.56,70.61,70.38,70.4,60416.45296953533,56.2838,56.3236,56.1402,56.1561,60416.453
2011-11-03 15:35:00,70.41,70.5,70.4,70.5,52313.057749512765,56.1641,56.2359,56.1561,56.2359,52313.0577
2011-11-03 15:40:00,70.5,70.56,70.48,70.52,57031.490409272745,56.2359,56.2838,56.2199,56.2519,57031.4904
2011-11-03 15:45:00,70.51,70.55,70.37,70.42,67596.67658221356,56.2439,56.2758,56.1322,56.1721,67596.6766
2011-11-03 15:50:00,70.43,70.51,70.42,70.45,68930.14668171095,56.1801,56.2439,56.1721,56.196,68930.1467
2011-11-03 15:55:00,70.46,70.6,70.45,70.56,125243.61472971586,56.204,56.3157,56.196,56.2838,125243.6147
2011-11-04 09:30:00,70.44,70.46,70.19,70.25,61647.34844599446,56.188,56.204,55.9886,56.0365,61647.3484
2011-11-04 09:35:00,70.25,70.29,70.1,70.11,54774.848702431016,56.0365,56.0684,55.9168,55.9248,54774.8487
2011-11-04 09:40:00,70.11,70.3,69.92,70.26,46979.177351523234,55.9248,56.0764,55.7733,56.0445,46979.1774
2011-11-04 09:45:00,70.25,70.29,70.18,70.26,42671.0431839163,56.0365,56.0684,55.9806,56.0445,42671.0432
2011-11-04 09:50:00,70.27,70.31,70.17,70.21,39183.506000615445,56.0524,56.0843,55.9727,56.0046,39183.506
2011-11-04 09:55:00,70.21,70.34,70.18,70.19,36106.26730946764,56.0046,56.1083,55.9806,55.9886,36106.2673
2011-11-04 10:00:00,70.2,70.23,70.14,70.16,78264.43737819263,55.9966,56.0205,55.9487,55.9647,78264.4374
2011-11-04 10:05:00,70.16,70.24,70.14,70.23,52005.33388039799,55.9647,56.0285,55.9487,56.0205,52005.3339
2011-11-04 10:10:00,70.22,70.3,70.06,70.11,89957.9444045543,56.0126,56.0764,55.8849,55.9248,89957.9444
2011-11-04 10:15:00,70.11,70.15,69.77,69.83,114781.00317981331,55.9248,55.9567,55.6536,55.7015,114781.0032
2011-11-04 10:20:00,69.82,69.97,69.79,69.8,27900.29746640681,55.6935,55.8131,55.6696,55.6775,27900.2975
2011-11-04 10:25:00,69.79,69.89,69.72,69.88,124730.74161452457,55.6696,55.7493,55.6137,55.7413,124730.7416
2011-11-04 10:30:00,69.86,69.89,69.71,69.75,37747.4612780798,55.7254,55.7493,55.6057,55.6376,37747.4613
2011-11-04 10:35:00,69.73,69.8,69.68,69.75,69340.44517386398,55.6217,55.6775,55.5818,55.6376,69340.4452
2011-11-04 10:40:00,69.75,69.91,69.73,69.9,99497.38434711251,55.6376,55.7653,55.6217,55.7573,99497.3843
2011-11-04 10:45:00,69.89,70.07,69.89,70.0,80213.35521591958,55.7493,55.8929,55.7493,55.8371,80213.3552
2011-11-04 10:50:00,70.0,70.05,69.94,70.03,118063.39111703764,55.8371,55.8769,55.7892,55.861,118063.3911
2011-11-04 10:55:00,70.02,70.21,70.01,70.07,54774.848702431016,55.853,56.0046,55.845,55.8929,54774.8487
2011-11-04 11:00:00,70.08,70.11,70.0,70.0,50466.71453482408,55.9009,55.9248,55.8371,55.8371,50466.7145
2011-11-04 11:05:00,70.0,70.16,69.97,70.05,90881.11601189866,55.8371,55.9647,55.8131,55.8769,90881.116
2011-11-04 11:10:00,70.04,70.06,69.97,70.0,35593.394194276334,55.869,55.8849,55.8131,55.8371,35593.3942
2011-11-04 11:15:00,70.0,70.0,69.96,69.99,25951.379628679864,55.8371,55.8371,55.8052,55.8291,25951.3796
2011-11-04 11:20:00,70.0,70.21,69.98,70.19,69237.87055082573,55.8371,56.0046,55.8211,55.9886,69237.8706
2011-11-04 11:25:00,70.18,70.4,70.17,70.35,25438.506513488563,55.9806,56.1561,55.9727,56.1162,25438.5065
2011-11-04 11:30:00,70.34,70.39,70.21,70.21,17950.559031695557,56.1083,56.1482,56.0046,56.0046,17950.559
2011-11-04 11:35:00,70.24,70.26,70.12,70.26,16206.790440045132,56.0285,56.0445,55.9328,56.0445,16206.7904
2011-11-04 11:40:00,70.29,70.35,70.2,70.24,20720.073853728587,56.0684,56.1162,55.9966,56.0285,20720.0739
2011-11-04 11:45:00,70.25,70.35,70.24,70.24,14360.447225356444,56.0365,56.1162,56.0285,56.0285,14360.4472
2011-11-04 11:50:00,70.22,70.34,70.2,70.32,6154.47738229562,56.0126,56.1083,55.9966,56.0923,6154.4774
2011-11-04 11:55:00,70.31,70.39,70.27,70.39,14463.021848394706,56.0843,56.1482,56.0524,56.1482,14463.0218
2011-11-04 12:00:00,70.4,70.61,70.4,70.51,37337.16278592676,56.1561,56.3236,56.1561,56.2439,37337.1628
2011-11-04 12:05:00,70.53,70.53,70.46,70.46,15591.34270181557,56.2598,56.2598,56.204,56.204,15591.3427
2011-11-04 12:10:00,70.47,70.52,70.36,70.38,35901.11806339111,56.212,56.2519,56.1242,56.1402,35901.1181
2011-11-04 12:15:00,70.38,70.4,70.34,70.4,19078.87988511642,56.1402,56.1561,56.1083,56.1561,19078.8799
2011-11-04 12:20:00,70.4,70.41,70.25,70.35,56518.61729408144,56.1561,56.1641,56.0365,56.1162,56518.6173
2011-11-04 12:25:00,70.35,70.44,70.32,70.43,24823.058775259,56.1162,56.188,56.0923,56.1801,24823.0588
2011-11-04 12:30:00,70.44,70.47,70.36,70.41,7487.947481793004,56.188,56.212,56.1242,56.1641,7487.9475
2011-11-04 12:35:00,70.4,70.41,70.35,70.38,10154.887680787771,56.1561,56.1641,56.1162,56.1402,10154.8877
2011-11-04 12:40:00,70.39,70.39,70.32,70.33,27284.849728177247,56.1482,56.1482,56.0923,56.1003,27284.8497
2011-11-04 12:45:00,70.32,70.4,70.31,70.38,18976.30526207816,56.0923,56.1561,56.0843,56.1402,18976.3053
2011-11-04 12:50:00,70.39,70.39,70.33,70.39,16001.641193968611,56.1482,56.1482,56.1003,56.1482,16001.6412
2011-11-04 12:55:00,70.39,70.39,70.35,70.36,14155.297979279923,56.1482,56.1482,56.1162,56.1242,14155.298
2011-11-04 13:00:00,70.37,70.38,70.23,70.25,19694.327623345984,56.1322,56.1402,56.0205,56.0365,19694.3276
2011-11-04 13:05:00,70.24,70.3,70.23,70.28,20104.626115499024,56.0285,56.0764,56.0205,56.0604,20104.6261
2011-11-04 13:10:00,70.28,70.49,70.27,70.39,17540.260539542516,56.0604,56.2279,56.0524,56.1482,17540.2605
2011-11-04 13:15:00,70.39,70.49,70.38,70.47,57339.21427838752,56.1482,56.2279,56.1402,56.212,57339.2143
2011-11-04 13:20:00,70.47,70.51,70.45,70.5,36926.86429377372,56.212,56.2439,56.196,56.2359,36926.8643
2011-11-04 13:25:00,70.5,70.59,70.46,70.59,28002.87208944507,56.2359,56.3077,56.204,56.3077,28002.8721
2011-11-04 13:30:00,70.62,70.78,70.61,70.78,29849.215304133755,56.3316,56.4592,56.3236,56.4592,29849.2153
2011-11-04 13:35:00,70.79,70.89,70.79,70.85,34465.07334085547,56.4672,56.547,56.4672,56.5151,34465.0733
2011-11-04 13:40:00,70.86,70.94,70.85,70.92,59903.57985434403,56.5231,56.5869,56.5151,56.5709,59903.5799
2011-11-04 13:45:00,70.92,71.12,70.88,71.06,31592.983895784186,56.5709,56.7305,56.539,56.6826,31592.9839
2011-11-04 13:50:00,71.05,71.08,70.94,70.98,29131.19294286593,56.6746,56.6986,56.5869,56.6188,29131.1929
2011-11-04 13:55:00,70.97,70.98,70.88,70.88,42671.0431839163,56.6108,56.6188,56.539,56.539,42671.0432
2011-11-04 14:00:00,70.88,71.0,70.88,70.94,46158.580367217146,56.539,56.6347,56.539,56.5869,46158.5804
2011-11-04 14:05:00,70.92,71.0,70.88,70.99,18155.70827777208,56.5709,56.6347,56.539,56.6268,18155.7083
2011-11-04 14:10:00,70.99,71.07,70.96,71.07,13539.850241050364,56.6268,56.6906,56.6028,56.6906,13539.8502
2011-11-04 14:15:00,71.07,71.13,71.04,71.13,16001.641193968611,56.6906,56.7384,56.6666,56.7384,16001.6412
2011-11-04 14:20:00,71.13,71.26,71.1,71.2,43081.341676069336,56.7384,56.8421,56.7145,56.7943,43081.3417
2011-11-04 14:25:00,71.21,71.35,71.21,71.26,22668.99169145553,56.8022,56.9139,56.8022,56.8421,22668.9917
2011-11-04 14:30:00,71.27,71.37,71.22,71.22,25848.805005641603,56.8501,56.9299,56.8102,56.8102,25848.805
2011-11-04 14:35:00,71.23,71.26,71.08,71.08,29951.789927172016,56.8182,56.8421,56.6986,56.6986,29951.7899
2011-11-04 14:40:00,71.08,71.1,71.02,71.09,33336.752487434605,56.6986,56.7145,56.6507,56.7065,33336.7525
2011-11-04 14:45:00,71.08,71.15,71.08,71.11,26977.125859062467,56.6986,56.7544,56.6986,56.7225,26977.1259
2011-11-04 14:50:00,71.11,71.11,71.01,71.02,22771.5663144938,56.7225,56.7225,56.6427,56.6507,22771.5663
2011-11-04 14:55:00,71.01,71.09,71.01,71.04,31490.40927274592,56.6427,56.7065,56.6427,56.6666,31490.4093
2011-11-04 15:00:00,71.01,71.03,70.92,70.92,35285.670325161555,56.6427,56.6587,56.5709,56.5709,35285.6703
2011-11-04 15:05:00,70.93,70.96,70.84,70.92,71391.93763462918,56.5789,56.6028,56.5071,56.5709,71391.9376
2011-11-04 15:10:00,70.93,70.93,70.83,70.84,47594.62508975279,56.5789,56.5789,56.4991,56.5071,47594.6251
2011-11-04 15:15:00,70.85,70.88,70.83,70.86,18258.28290081034,56.5151,56.539,56.4991,56.5231,18258.2829
2011-11-04 15:20:00,70.86,70.88,70.79,70.85,32413.580880090263,56.5231,56.539,56.4672,56.5151,32413.5809
2011-11-04 15:25:00,70.86,70.89,70.85,70.85,25233.35726741204,56.5231,56.547,56.5151,56.5151,25233.3573
2011-11-04 15:30:00,70.86,70.89,70.82,70.84,47902.34895886757,56.5231,56.547,56.4912,56.5071,47902.349
2011-11-04 15:35:00,70.84,70.86,70.76,70.8,28413.17058159811,56.5071,56.5231,56.4433,56.4752,28413.1706
2011-11-04 15:40:00,70.8,70.88,70.79,70.88,33234.17786439635,56.4752,56.539,56.4672,56.539,33234.1779
2011-11-04 15:45:00,70.87,70.89,70.76,70.77,51287.31151913016,56.531,56.547,56.4433,56.4513,51287.3115
2011-11-04 15:50:00,70.75,70.78,70.65,70.7,46671.45348240845,56.4353,56.4592,56.3556,56.3954,46671.4535
2011-11-04 15:55:00,70.69,70.91,70.63,70.88,62467.94543030054,56.3875,56.5629,56.3396,56.539,62467.9454
2011-11-07 09:30:00,72.01,72.12,71.06,71.21,73546.00471843265,57.4404,57.5281,56.6826,56.8022,73546.0047
2011-11-07 09:35:00,71.27,71.42,71.2,71.34,32311.006257052,56.8501,56.9698,56.7943,56.9059,32311.0063
2011-11-07 09:40:00,71.33,71.52,71.3,71.39,33131.60324135808,56.898,57.0495,56.874,56.9458,33131.6032
2011-11-07 09:45:00,71.42,71.93,71.42,71.91,51389.88614216843,56.9698,57.3766,56.9698,57.3606,51389.8861
2011-11-07 09:50:00,71.92,72.03,71.85,72.03,30259.5137962868,57.3686,57.4563,57.3128,57.4563,30259.5138
2011-11-07 09:55:00,72.02,72.03,71.82,71.92,15693.91732485383,57.4484,57.4563,57.2888,57.3686,15693.9173
2011-11-07 10:00:00,71.96,72.2,71.96,72.08,41337.57308441892,57.4005,57.5919,57.4005,57.4962,41337.5731
2011-11-07 10:05:00,72.07,72.07,71.96,72.07,29028.61831982768,57.4882,57.4882,57.4005,57.4882,29028.6183
2011-11-07 10:10:00,72.06,72.09,72.04,72.08,22156.11857626423,57.4803,57.5042,57.4643,57.4962,22156.1186
2011-11-07 10:15:00,72.09,72.25,72.07,72.14,48517.79669709714,57.5042,57.6318,57.4882,57.5441,48517.7967
2011-11-07 10:20:00,72.13,72.18,71.97,72.09,30464.66304236332,57.5361,57.576,57.4085,57.5042,30464.663
2011-11-07 10:25:00,72.09,72.09,71.79,71.81,25746.230382603346,57.5042,57.5042,57.2649,57.2809,25746.2304
2011-11-07 10:30:00,71.82,71.83,71.65,71.66,15078.46958662427,57.2888,57.2968,57.1532,57.1612,15078.4696
2011-11-07 10:35:00,71.66,71.66,71.58,71.64,11488.357780285158,57.1612,57.1612,57.0974,57.1452,11488.3578
2011-11-07 10:40:00,71.6,71.6,71.4,71.47,31900.70776489896,57.1133,57.1133,56.9538,57.0096,31900.7078
2011-11-07 10:45:00,71.47,71.47,71.29,71.36,14565.596471432968,57.0096,57.0096,56.8661,56.9219,14565.5965
2011-11-07 10:50:00,71.4,71.48,71.32,71.32,6872.499743563442,56.9538,57.0176,56.89,56.89,6872.4997
2011-11-07 10:55:00,71.3,71.33,71.2,71.3,8205.969843060826,56.874,56.898,56.7943,56.874,8205.9698
2011-11-07 11:00:00,71.27,71.37,71.24,71.29,26156.528874756383,56.8501,56.9299,56.8262,56.8661,26156.5289
2011-11-07 11:05:00,71.28,71.38,71.27,71.36,43799.36403733716,56.8581,56.9379,56.8501,56.9219,43799.364
2011-11-07 11:10:00,71.36,71.45,71.32,71.38,31387.83464970766,56.9219,56.9937,56.89,56.9379,31387.8346
2011-11-07 11:15:00,71.39,71.46,71.33,71.33,16309.365063083393,56.9458,57.0017,56.898,56.898,16309.3651
2011-11-07 11:20:00,71.32,71.39,71.27,71.35,23284.43942968509,56.89,56.9458,56.8501,56.9139,23284.4394
2011-11-07 11:25:00,71.37,71.38,71.11,71.21,24002.46179095292,56.9299,56.9379,56.7225,56.8022,24002.4618
2011-11-07 11:30:00,71.2,71.37,71.18,71.35,14257.872602318186,56.7943,56.9299,56.7783,56.9139,14257.8726
2011-11-07 11:35:00,71.32,71.37,71.25,71.35,20720.073853728587,56.89,56.9299,56.8342,56.9139,20720.0739
2011-11-07 11:40:00,71.31,71.34,71.24,71.29,33952.20022566417,56.882,56.9059,56.8262,56.8661,33952.2002
2011-11-07 11:45:00,71.3,71.4,71.3,71.35,13847.574110165144,56.874,56.9538,56.874,56.9139,13847.5741
2011-11-07 11:50:00,71.34,71.46,71.34,71.34,14155.297979279923,56.9059,57.0017,56.9059,56.9059,14155.298
2011-11-07 11:55:00,71.32,71.34,71.27,71.3,9231.71607344343,56.89,56.9059,56.8501,56.874,9231.7161
2011-11-07 12:00:00,71.29,71.4,71.29,71.39,11898.656272438198,56.8661,56.9538,56.8661,56.9458,11898.6563
2011-11-07 12:05:00,71.43,71.47,71.41,71.43,10257.462303826032,56.9777,57.0096,56.9618,56.9777,10257.4623
2011-11-07 12:10:00,71.41,71.49,71.39,71.39,8411.119089137346,56.9618,57.0256,56.9458,56.9458,8411.1191
2011-11-07 12:15:00,71.4,71.46,71.31,71.31,23181.86480664684,56.9538,57.0017,56.882,56.882,23181.8648
2011-11-07 12:20:00,71.31,71.34,71.28,71.33,18463.43214688686,56.882,56.9059,56.8581,56.898,18463.4321
2011-11-07 12:25:00,71.34,71.34,71.3,71.32,7898.245973946045,56.9059,56.9059,56.874,56.89,7898.246
2011-11-07 12:30:00,71.32,71.33,71.18,71.19,42260.744691763255,56.89,56.898,56.7783,56.7863,42260.7447
2011-11-07 12:35:00,71.19,71.22,71.17,71.2,18463.43214688686,56.7863,56.8102,56.7703,56.7943,18463.4321
2011-11-07 12:40:00,71.2,71.24,71.19,71.23,20309.775361575543,56.7943,56.8262,56.7863,56.8182,20309.7754
2011-11-07 12:45:00,71.23,71.31,71.22,71.28,20207.200738537285,56.8182,56.882,56.8102,56.8581,20207.2007
2011-11-07 12:50:00,71.29,71.46,71.27,71.46,34362.49871781721,56.8661,57.0017,56.8501,57.0017,34362.4987
2011-11-07 12:55:00,71.48,71.58,71.48,71.57,14975.894963586008,57.0176,57.0974,57.0176,57.0894,14975.895
2011-11-07 13:00:00,71.57,71.6,71.53,71.6,21540.670838034668,57.0894,57.1133,57.0575,57.1133,21540.6708
2011-11-07 13:05:00,71.58,71.71,71.58,71.7,17232.536670427737,57.0974,57.2011,57.0974,57.1931,17232.5367
2011-11-07 13:10:00,71.7,71.84,71.69,71.83,33849.62560262591,57.1931,57.3048,57.1851,57.2968,33849.6256
2011-11-07 13:15:00,71.83,71.84,71.76,71.76,22668.99169145553,57.2968,57.3048,57.241,57.241,22668.9917
2011-11-07 13:20:00,71.77,71.78,71.71,71.75,42568.46856087804,57.2489,57.2569,57.2011,57.233,42568.4686
2011-11-07 13:25:00,71.75,71.93,71.75,71.9,32926.45399528157,57.233,57.3766,57.233,57.3526,32926.454
2011-11-07 13:30:00,71.91,71.97,71.89,71.91,40209.25223099805,57.3606,57.4085,57.3447,57.3606,40209.2522
2011-11-07 13:35:00,71.91,71.92,71.85,71.86,25951.379628679864,57.3606,57.3686,57.3128,57.3207,25951.3796
2011-11-07 13:40:00,71.85,71.9,71.79,71.79,83290.59390706739,57.3128,57.3526,57.2649,57.2649,83290.5939
2011-11-07 13:45:00,71.8,71.8,71.73,71.74,7180.223612678223,57.2729,57.2729,57.217,57.225,7180.2236
2011-11-07 13:50:00,71.75,71.85,71.75,71.85,24207.61103702944,57.233,57.3128,57.233,57.3128,24207.611
2011-11-07 13:55:00,71.85,72.14,71.85,72.13,36208.84193250589,57.3128,57.5441,57.3128,57.5361,36208.8419
2011-11-07 14:00:00,72.14,73.18,72.14,72.69,336342.1889424556,57.5441,58.3737,57.5441,57.9828,336342.1889
2011-11-07 14:05:00,72.72,72.8,72.44,72.49,62878.24392245359,58.0067,58.0705,57.7834,57.8233,62878.2439
2011-11-07 14:10:00,72.47,72.53,72.42,72.46,30464.66304236332,57.8073,57.8552,57.7674,57.7993,30464.663
2011-11-07 14:15:00,72.45,72.53,72.4,72.5,18566.00676992512,57.7914,57.8552,57.7515,57.8312,18566.0068
2011-11-07 14:20:00,72.5,72.63,72.47,72.58,51184.73689609191,57.8312,57.9349,57.8073,57.8951,51184.7369
2011-11-07 14:25:00,72.56,72.56,72.45,72.49,35388.24494819981,57.8791,57.8791,57.7914,57.8233,35388.2449
2011-11-07 14:30:00,72.49,72.51,72.48,72.48,50671.8637809006,57.8233,57.8392,57.8153,57.8153,50671.8638
2011-11-07 14:35:00,72.49,72.53,72.48,72.51,52825.93086470407,57.8233,57.8552,57.8153,57.8392,52825.9309
2011-11-07 14:40:00,72.52,72.59,72.48,72.52,19386.6037542312,57.8472,57.903,57.8153,57.8472,19386.6038
2011-11-07 14:45:00,72.51,72.84,72.51,72.72,41440.14770745717,57.8392,58.1025,57.8392,58.0067,41440.1477
2011-11-07 14:50:00,72.73,72.8,72.68,72.77,31387.83464970766,58.0147,58.0705,57.9748,58.0466,31387.8346
2011-11-07 14:55:00,72.76,72.76,72.6,72.65,71289.36301159093,58.0386,58.0386,57.911,57.9509,71289.363
2011-11-07 15:00:00,72.66,72.67,72.55,72.59,31592.983895784186,57.9589,57.9668,57.8711,57.903,31592.9839
2011-11-07 15:05:00,72.6,72.62,72.53,72.53,27284.849728177247,57.911,57.927,57.8552,57.8552,27284.8497
2011-11-07 15:10:00,72.54,72.59,72.5,72.54,50261.56528874756,57.8632,57.903,57.8312,57.8632,50261.5653
2011-11-07 15:15:00,72.54,72.58,72.49,72.49,17745.40978561904,57.8632,57.8951,57.8233,57.8233,17745.4098
2011-11-07 15:20:00,72.5,72.53,72.47,72.52,20104.626115499024,57.8312,57.8552,57.8073,57.8472,20104.6261
2011-11-07 15:25:00,72.52,72.56,72.39,72.39,31695.558518822443,57.8472,57.8791,57.7435,57.7435,31695.5585
2011-11-07 15:30:00,72.39,72.5,72.35,72.35,73135.70622627961,57.7435,57.8312,57.7116,57.7116,73135.7062
2011-11-07 15:35:00,72.34,72.35,72.25,72.31,103600.36926864291,57.7036,57.7116,57.6318,57.6797,103600.3693
2011-11-07 15:40:00,72.31,72.39,72.24,72.31,41542.72233049543,57.6797,57.7435,57.6239,57.6797,41542.7223
2011-11-07 15:45:00,72.31,72.47,72.31,72.34,47697.19971279105,57.6797,57.8073,57.6797,57.7036,47697.1997
2011-11-07 15:50:00,72.37,72.55,72.33,72.48,87291.00420555954,57.7275,57.8711,57.6956,57.8153,87291.0042
2011-11-07 15:55:00,72.47,72.56,72.44,72.53,112011.48835778028,57.8073,57.8791,57.7834,57.8552,112011.4884
2011-11-08 09:30:00,72.65,72.69,72.46,72.51,26156.528874756383,57.9509,57.9828,57.7993,57.8392,26156.5289
2011-11-08 09:35:00,72.55,72.55,72.35,72.45,16104.215817006872,57.8711,57.8711,57.7116,57.7914,16104.2158
2011-11-08 09:40:00,72.46,72.7,72.46,72.62,9334.29069648169,57.7993,57.9908,57.7993,57.927,9334.2907
2011-11-08 09:45:00,72.61,72.71,72.48,72.53,22258.69319930249,57.919,57.9988,57.8153,57.8552,22258.6932
2011-11-08 09:50:00,72.52,72.63,72.52,72.59,15796.491947892093,57.8472,57.9349,57.8472,57.903,15796.4919
2011-11-08 09:55:00,72.6,72.77,72.6,72.76,19386.6037542312,57.911,58.0466,57.911,58.0386,19386.6038
2011-11-08 10:00:00,72.76,72.89,72.68,72.69,22156.11857626423,58.0386,58.1423,57.9748,57.9828,22156.1186
2011-11-08 10:05:00,72.7,72.74,72.65,72.67,9847.163811672992,57.9908,58.0227,57.9509,57.9668,9847.1638
2011-11-08 10:10:00,72.64,72.75,72.62,72.71,37029.43891681198,57.9429,58.0307,57.927,57.9988,37029.4389
2011-11-08 10:15:00,72.67,72.83,72.6,72.75,28515.74520463637,57.9668,58.0945,57.911,58.0307,28515.7452
2011-11-08 10:20:00,72.73,72.73,72.36,72.42,29438.916811980715,58.0147,58.0147,57.7196,57.7674,29438.9168
2011-11-08 10:25:00,72.42,72.42,72.15,72.21,15693.91732485383,57.7674,57.7674,57.5521,57.5999,15693.9173
2011-11-08 10:30:00,72.2,72.26,72.15,72.21,25438.506513488563,57.5919,57.6398,57.5521,57.5999,25438.5065
2011-11-08 10:35:00,72.22,72.32,72.21,72.29,9231.71607344343,57.6079,57.6877,57.5999,57.6637,9231.7161
2011-11-08 10:40:00,72.25,72.28,72.15,72.19,30054.36455021028,57.6318,57.6558,57.5521,57.584,30054.3646
2011-11-08 10:45:00,72.22,72.25,72.16,72.25,14463.021848394706,57.6079,57.6318,57.56,57.6318,14463.0218
2011-11-08 10:50:00,72.23,72.28,72.16,72.28,37952.61052415632,57.6159,57.6558,57.56,57.6558,37952.6105
2011-11-08 10:55:00,72.25,72.31,72.16,72.17,35593.394194276334,57.6318,57.6797,57.56,57.568,35593.3942
2011-11-08 11:00:00,72.18,72.22,72.04,72.05,63698.84090675967,57.576,57.6079,57.4643,57.4723,63698.8409
2011-11-08 11:05:00,72.04,72.08,71.81,71.86,55185.14719458406,57.4643,57.4962,57.2809,57.3207,55185.1472
2011-11-08 11:10:00,71.86,71.91,71.75,71.8,52107.90850343625,57.3207,57.3606,57.233,57.2729,52107.9085
2011-11-08 11:15:00,71.8,71.88,71.74,71.87,9949.738434711251,57.2729,57.3367,57.225,57.3287,9949.7384
2011-11-08 11:20:00,71.9,71.98,71.86,71.98,16104.215817006872,57.3526,57.4165,57.3207,57.4165,16104.2158
2011-11-08 11:25:00,71.98,72.16,71.97,72.16,19489.17837726946,57.4165,57.56,57.4085,57.56,19489.1784
2011-11-08 11:30:00,72.15,72.24,72.1,72.11,63801.41552979792,57.5521,57.6239,57.5122,57.5202,63801.4155
2011-11-08 11:35:00,72.12,72.26,71.96,71.98,142681.30064622013,57.5281,57.6398,57.4005,57.4165,142681.3006
2011-11-08 11:40:00,71.97,72.04,71.93,72.03,10872.910042055595,57.4085,57.4643,57.3766,57.4563,10872.91
2011-11-08 11:45:00,72.02,72.13,72.0,72.06,5846.753513180839,57.4484,57.5361,57.4324,57.4803,5846.7535
2011-11-08 11:50:00,72.05,72.12,72.02,72.08,5949.328136219099,57.4723,57.5281,57.4484,57.4962,5949.3281
2011-11-08 11:55:00,72.08,72.08,71.99,72.05,9231.71607344343,57.4962,57.4962,57.4244,57.4723,9231.7161
2011-11-08 12:00:00,72.05,72.31,71.99,72.31,6872.499743563442,57.4723,57.6797,57.4244,57.6797,6872.4997
2011-11-08 12:05:00,72.34,72.45,72.32,72.44,6667.350497486921,57.7036,57.7914,57.6877,57.7834,6667.3505
2011-11-08 12:10:00,72.44,72.48,72.38,72.39,7282.798235716484,57.7834,57.8153,57.7355,57.7435,7282.7982
2011-11-08 12:15:00,72.4,72.51,72.4,72.51,5641.604267104318,57.7515,57.8392,57.7515,57.8392,5641.6043
2011-11-08 12:20:00,72.57,72.57,72.43,72.46,8718.842958252128,57.8871,57.8871,57.7754,57.7993,8718.843
2011-11-08 12:25:00,72.45,72.55,72.45,72.51,10667.760795979077,57.7914,57.8711,57.7914,57.8392,10667.7608
2011-11-08 12:30:00,72.5,72.57,72.49,72.57,16514.514309159913,57.8312,57.8871,57.8233,57.8871,16514.5143
2011-11-08 12:35:00,72.56,72.56,72.44,72.46,19386.6037542312,57.8791,57.8791,57.7834,57.7993,19386.6038
2011-11-08 12:40:00,72.44,72.51,72.44,72.49,4615.858036721715,57.7834,57.8392,57.7834,57.8233,4615.858
2011-11-08 12:45:00,72.5,72.5,72.34,72.36,11078.059288132115,57.8312,57.8312,57.7036,57.7196,11078.0593
2011-11-08 12:50:00,72.35,72.35,72.27,72.28,10360.036926864292,57.7116,57.7116,57.6478,57.6558,10360.0369
2011-11-08 12:55:00,72.29,72.33,72.26,72.26,11898.656272438198,57.6637,57.6956,57.6398,57.6398,11898.6563
2011-11-08 13:00:00,72.26,72.33,72.23,72.31,10154.887680787771,57.6398,57.6956,57.6159,57.6797,10154.8877
2011-11-08 13:05:00,72.33,72.33,72.28,72.28,3590.111806339112,57.6956,57.6956,57.6558,57.6558,3590.1118
2011-11-08 13:10:00,72.25,72.29,72.22,72.25,6462.201251410401,57.6318,57.6637,57.6079,57.6318,6462.2013
2011-11-08 13:15:00,72.22,72.31,72.22,72.28,2359.216329879988,57.6079,57.6797,57.6079,57.6558,2359.2163
2011-11-08 13:20:00,72.28,72.37,72.23,72.36,6564.775874448661,57.6558,57.7275,57.6159,57.7196,6564.7759
2011-11-08 13:25:00,72.37,72.44,72.36,72.43,5949.328136219099,57.7275,57.7834,57.7196,57.7754,5949.3281
2011-11-08 13:30:00,72.43,72.45,72.32,72.34,8821.417581290389,57.7754,57.7914,57.6877,57.7036,8821.4176
2011-11-08 13:35:00,72.35,72.43,72.32,72.38,15591.34270181557,57.7116,57.7754,57.6877,57.7355,15591.3427
2011-11-08 13:40:00,72.39,72.4,72.34,72.34,11180.633911170376,57.7435,57.7515,57.7036,57.7036,11180.6339
2011-11-08 13:45:00,72.34,72.59,72.27,72.56,24823.058775259,57.7036,57.903,57.6478,57.8791,24823.0588
2011-11-08 13:50:00,72.54,72.56,72.35,72.37,38568.058262385886,57.8632,57.8791,57.7116,57.7275,38568.0583
2011-11-08 13:55:00,72.37,72.46,72.34,72.4,30362.088419325057,57.7275,57.7993,57.7036,57.7515,30362.0884
2011-11-08 14:00:00,72.38,72.49,72.36,72.49,10770.335419017334,57.7355,57.8233,57.7196,57.8233,10770.3354
2011-11-08 14:05:00,72.49,72.54,72.33,72.34,14565.596471432968,57.8233,57.8632,57.6956,57.7036,14565.5965
2011-11-08 14:10:00,72.34,72.41,72.32,72.37,19386.6037542312,57.7036,57.7595,57.6877,57.7275,19386.6038
2011-11-08 14:15:00,72.38,72.51,72.37,72.46,10770.335419017334,57.7355,57.8392,57.7275,57.7993,10770.3354
2011-11-08 14:20:00,72.44,72.56,72.39,72.56,14052.723356241666,57.7834,57.8791,57.7435,57.8791,14052.7234
2011-11-08 14:25:00,72.56,72.68,72.54,72.65,19181.45450815468,57.8791,57.9748,57.8632,57.9509,19181.4545
2011-11-08 14:30:00,72.69,72.75,72.51,72.51,33644.476356549385,57.9828,58.0307,57.8392,57.8392,33644.4764
2011-11-08 14:35:00,72.53,72.57,72.44,72.46,33952.20022566417,57.8552,57.8871,57.7834,57.7993,33952.2002
2011-11-08 14:40:00,72.46,72.57,72.45,72.49,14565.596471432968,57.7993,57.8871,57.7914,57.8233,14565.5965
2011-11-08 14:45:00,72.51,72.58,72.48,72.55,10360.036926864292,57.8392,57.8951,57.8153,57.8711,10360.0369
2011-11-08 14:50:00,72.55,72.55,72.46,72.46,14052.723356241666,57.8711,57.8711,57.7993,57.7993,14052.7234
2011-11-08 14:55:00,72.5,72.51,72.44,72.44,32208.431634013745,57.8312,57.8392,57.7834,57.7834,32208.4316
2011-11-08 15:00:00,72.44,72.49,72.42,72.46,18566.00676992512,57.7834,57.8233,57.7674,57.7993,18566.0068
2011-11-08 15:05:00,72.46,72.51,72.42,72.47,14565.596471432968,57.7993,57.8392,57.7674,57.8073,14565.5965
2011-11-08 15:10:00,72.46,72.53,72.45,72.51,14155.297979279923,57.7993,57.8552,57.7914,57.8392,14155.298
2011-11-08 15:15:00,72.54,72.66,72.54,72.63,17642.835162580777,57.8632,57.9589,57.8632,57.9349,17642.8352
2011-11-08 15:20:00,72.62,72.63,72.6,72.61,11488.357780285158,57.927,57.9349,57.911,57.919,11488.3578
2011-11-08 15:25:00,72.6,72.62,72.59,72.6,21643.24546107293,57.911,57.927,57.903,57.911,21643.2455
2011-11-08 15:30:00,72.6,72.75,72.6,72.71,34157.34947174069,57.911,58.0307,57.911,57.9988,34157.3495
2011-11-08 15:35:00,72.72,72.8,72.69,72.77,24412.76028310596,58.0067,58.0705,57.9828,58.0466,24412.7603
2011-11-08 15:40:00,72.79,72.81,72.73,72.79,39491.22986973023,58.0626,58.0785,58.0147,58.0626,39491.2299
2011-11-08 15:45:00,72.8,72.84,72.73,72.84,26156.528874756383,58.0705,58.1025,58.0147,58.1025,26156.5289
2011-11-08 15:50:00,72.82,72.87,72.77,72.87,20002.051492460763,58.0865,58.1264,58.0466,58.1264,20002.0515
2011-11-08 15:55:00,72.86,72.91,72.78,72.83,48004.92358190584,58.1184,58.1583,58.0546,58.0945,48004.9236
2011-11-09 09:30:00,71.38,71.62,71.19,71.25,33952.20022566417,56.9379,57.1293,56.7863,56.8342,33952.2002
2011-11-09 09:35:00,71.24,71.25,71.02,71.16,13847.574110165144,56.8262,56.8342,56.6507,56.7624,13847.5741
2011-11-09 09:40:00,71.14,71.31,71.05,71.31,19796.902246384245,56.7464,56.882,56.6746,56.882,19796.9022
2011-11-09 09:45:00,71.39,71.39,71.08,71.12,13744.999487126885,56.9458,56.9458,56.6986,56.7305,13744.9995
2011-11-09 09:50:00,71.1,71.13,71.02,71.1,13539.850241050364,56.7145,56.7384,56.6507,56.7145,13539.8502
2011-11-09 09:55:00,71.05,71.13,71.04,71.09,14975.894963586008,56.6746,56.7384,56.6666,56.7065,14975.895
2011-11-09 10:00:00,71.09,71.24,71.09,71.22,15693.91732485383,56.7065,56.8262,56.7065,56.8102,15693.9173
2011-11-09 10:05:00,71.22,71.24,71.08,71.1,10257.462303826032,56.8102,56.8262,56.6986,56.7145,10257.4623
2011-11-09 10:10:00,71.11,71.33,71.08,71.24,11385.783157246897,56.7225,56.898,56.6986,56.8262,11385.7832
2011-11-09 10:15:00,71.27,71.27,71.02,71.06,10462.611549902556,56.8501,56.8501,56.6507,56.6826,10462.6115
2011-11-09 10:20:00,71.06,71.06,70.91,70.95,46261.15499025541,56.6826,56.6826,56.5629,56.5949,46261.155
2011-11-09 10:25:00,70.92,70.92,70.71,70.72,22361.26782234076,56.5709,56.5709,56.4034,56.4114,22361.2678
2011-11-09 10:30:00,70.74,70.85,70.7,70.85,23387.01405272336,56.4273,56.5151,56.3954,56.5151,23387.0141
2011-11-09 10:35:00,70.84,70.85,70.5,70.52,48415.22207405888,56.5071,56.5151,56.2359,56.2519,48415.2221
2011-11-09 10:40:00,70.52,70.71,70.47,70.7,30977.53615755462,56.2519,56.4034,56.212,56.3954,30977.5362
2011-11-09 10:45:00,70.71,71.02,70.71,71.01,30054.36455021028,56.4034,56.6507,56.4034,56.6427,30054.3646
2011-11-09 10:50:00,71.01,71.17,71.0,71.17,20822.648476766848,56.6427,56.7703,56.6347,56.7703,20822.6485
2011-11-09 10:55:00,71.14,71.16,71.09,71.14,32413.580880090263,56.7464,56.7624,56.7065,56.7464,32413.5809
2011-11-09 11:00:00,71.15,71.17,71.11,71.12,17847.984408657296,56.7544,56.7703,56.7225,56.7305,17847.9844
2011-11-09 11:05:00,71.16,71.26,71.15,71.25,12206.38014155298,56.7624,56.8421,56.7544,56.8342,12206.3801
2011-11-09 11:10:00,71.23,71.32,71.2,71.23,12924.402502820802,56.8182,56.89,56.7943,56.8182,12924.4025
2011-11-09 11:15:00,71.23,71.47,71.2,71.47,20617.49923069033,56.8182,57.0096,56.7943,57.0096,20617.4992
2011-11-09 11:20:00,71.47,71.51,71.42,71.43,18053.13365473381,57.0096,57.0415,56.9698,56.9777,18053.1337
2011-11-09 11:25:00,71.38,71.38,71.12,71.13,18258.28290081034,56.9379,56.9379,56.7305,56.7384,18258.2829
2011-11-09 11:30:00,71.14,71.21,71.1,71.21,12924.402502820802,56.7464,56.8022,56.7145,56.8022,12924.4025
2011-11-09 11:35:00,71.21,71.33,71.21,71.27,5128.731151913016,56.8022,56.898,56.8022,56.8501,5128.7312
2011-11-09 11:40:00,71.24,71.25,71.15,71.19,5846.753513180839,56.8262,56.8342,56.7544,56.7863,5846.7535
2011-11-09 11:45:00,71.2,71.25,71.14,71.2,19591.753000307723,56.7943,56.8342,56.7464,56.7943,19591.753
2011-11-09 11:50:00,71.19,71.29,71.17,71.28,8718.842958252128,56.7863,56.8661,56.7703,56.8581,8718.843
2011-11-09 11:55:00,71.29,71.33,71.27,71.27,8000.820596984306,56.8661,56.898,56.8501,56.8501,8000.8206
2011-11-09 12:00:00,71.3,71.35,71.22,71.22,8616.268335213868,56.874,56.9139,56.8102,56.8102,8616.2683
2011-11-09 12:05:00,71.25,71.27,71.22,71.24,9129.14145040517,56.8342,56.8501,56.8102,56.8262,9129.1415
2011-11-09 12:10:00,71.23,71.33,71.23,71.32,9847.163811672992,56.8182,56.898,56.8182,56.89,9847.1638
2011-11-09 12:15:00,71.33,71.36,71.28,71.31,5231.305774951277,56.898,56.9219,56.8581,56.882,5231.3058
2011-11-09 12:20:00,71.3,71.34,71.25,71.27,9129.14145040517,56.874,56.9059,56.8342,56.8501,9129.1415
2011-11-09 12:25:00,71.23,71.25,71.12,71.17,19386.6037542312,56.8182,56.8342,56.7305,56.7703,19386.6038
2011-11-09 12:30:00,71.19,71.19,71.12,71.14,5949.328136219099,56.7863,56.7863,56.7305,56.7464,5949.3281
2011-11-09 12:35:00,71.14,71.19,71.12,71.13,11796.081649399935,56.7464,56.7863,56.7305,56.7384,11796.0816
2011-11-09 12:40:00,71.13,71.17,71.1,71.13,14770.745717509488,56.7384,56.7703,56.7145,56.7384,14770.7457
2011-11-09 12:45:00,71.12,71.18,71.12,71.14,8513.693712175607,56.7305,56.7783,56.7305,56.7464,8513.6937
2011-11-09 12:50:00,71.13,71.18,71.12,71.17,8923.992204328648,56.7384,56.7783,56.7305,56.7703,8923.9922
2011-11-09 12:55:00,71.17,71.21,71.13,71.18,9231.71607344343,56.7703,56.8022,56.7384,56.7783,9231.7161
2011-11-09 13:00:00,71.17,71.26,71.17,71.21,9744.58918863473,56.7703,56.8421,56.7703,56.8022,9744.5892
2011-11-09 13:05:00,71.21,71.37,71.21,71.29,15386.193455739049,56.8022,56.9299,56.8022,56.8661,15386.1935
2011-11-09 13:10:00,71.27,71.29,71.13,71.17,9436.86531951995,56.8501,56.8661,56.7384,56.7703,9436.8653
2011-11-09 13:15:00,71.17,71.2,71.11,71.14,17745.40978561904,56.7703,56.7943,56.7225,56.7464,17745.4098
2011-11-09 13:20:00,71.15,71.17,71.12,71.16,10565.186172940814,56.7544,56.7703,56.7305,56.7624,10565.1862
2011-11-09 13:25:00,71.16,71.18,71.13,71.14,6359.626628372141,56.7624,56.7783,56.7384,56.7464,6359.6266
2011-11-09 13:30:00,71.14,71.18,71.09,71.15,24720.48415222074,56.7464,56.7783,56.7065,56.7544,24720.4842
2011-11-09 13:35:00,71.15,71.19,71.12,71.17,7795.671350907785,56.7544,56.7863,56.7305,56.7703,7795.6714
2011-11-09 13:40:00,71.16,71.17,71.1,71.17,19181.45450815468,56.7624,56.7703,56.7145,56.7703,19181.4545
2011-11-09 13:45:00,71.15,71.17,71.1,71.13,12514.10401066776,56.7544,56.7703,56.7145,56.7384,12514.104
2011-11-09 13:50:00,71.12,71.14,71.09,71.1,51082.16227305365,56.7305,56.7464,56.7065,56.7145,51082.1623
2011-11-09 13:55:00,71.09,71.1,70.96,70.98,38773.2075084624,56.7065,56.7145,56.6028,56.6188,38773.2075
2011-11-09 14:00:00,71.0,71.0,70.77,70.77,20309.775361575543,56.6347,56.6347,56.4513,56.4513,20309.7754
2011-11-09 14:05:00,70.77,70.81,70.6,70.72,21950.969330187712,56.4513,56.4832,56.3157,56.4114,21950.9693
2011-11-09 14:10:00,70.71,70.83,70.64,70.82,13539.850241050364,56.4034,56.4991,56.3476,56.4912,13539.8502
2011-11-09 14:15:00,70.81,70.83,70.67,70.72,20925.22309980511,56.4832,56.4991,56.3715,56.4114,20925.2231
2011-11-09 14:20:00,70.75,70.79,70.57,70.58,18360.8575238486,56.4353,56.4672,56.2917,56.2997,18360.8575
2011-11-09 14:25:00,70.57,70.59,70.39,70.55,39286.0806236537,56.2917,56.3077,56.1482,56.2758,39286.0806
2011-11-09 14:30:00,70.56,70.68,70.49,70.68,52313.057749512765,56.2838,56.3795,56.2279,56.3795,52313.0577
2011-11-09 14:35:00,70.67,70.74,70.66,70.72,22258.69319930249,56.3715,56.4273,56.3635,56.4114,22258.6932
2011-11-09 14:40:00,70.71,70.81,70.61,70.78,29746.64068109549,56.4034,56.4832,56.3236,56.4592,29746.6407
2011-11-09 14:45:00,70.78,70.79,70.64,70.66,35490.81957123808,56.4592,56.4672,56.3476,56.3635,35490.8196
2011-11-09 14:50:00,70.66,70.77,70.62,70.72,36516.56580162068,56.3635,56.4513,56.3316,56.4114,36516.5658
2011-11-09 14:55:00,70.71,70.77,70.64,70.65,28618.31982767464,56.4034,56.4513,56.3476,56.3556,28618.3198
2011-11-09 15:00:00,70.63,70.72,70.62,70.68,32413.580880090263,56.3396,56.4114,56.3316,56.3795,32413.5809
2011-11-09 15:05:00,70.68,70.88,70.68,70.87,32105.857010975484,56.3795,56.539,56.3795,56.531,32105.857
2011-11-09 15:10:00,70.88,70.96,70.84,70.9,27079.70048210073,56.539,56.6028,56.5071,56.555,27079.7005
2011-11-09 15:15:00,70.91,70.99,70.83,70.93,28926.043696789413,56.5629,56.6268,56.4991,56.5789,28926.0437
2011-11-09 15:20:00,70.95,71.07,70.95,71.02,31285.2600266694,56.5949,56.6906,56.5949,56.6507,31285.26
2011-11-09 15:25:00,71.0,71.05,70.91,70.98,24720.48415222074,56.6347,56.6746,56.5629,56.6188,24720.4842
2011-11-09 15:30:00,70.97,71.04,70.83,70.95,38568.058262385886,56.6108,56.6666,56.4991,56.5949,38568.0583
2011-11-09 15:35:00,70.97,71.01,70.88,70.88,37439.73740896502,56.6108,56.6427,56.539,56.539,37439.7374
2011-11-09 15:40:00,70.87,70.96,70.77,70.82,44722.53564468151,56.531,56.6028,56.4513,56.4912,44722.5356
2011-11-09 15:45:00,70.82,70.93,70.69,70.77,48928.095189250176,56.4912,56.5789,56.3875,56.4513,48928.0952
2011-11-09 15:50:00,70.76,70.85,70.71,70.77,62365.37080726228,56.4433,56.5151,56.4034,56.4513,62365.3708
2011-11-09 15:55:00,70.75,70.97,70.7,70.8,115396.45091804289,56.4353,56.6108,56.3954,56.4752,115396.4509
2011-11-10 09:30:00,71.52,71.66,71.38,71.52,21130.372345881628,57.0495,57.1612,56.9379,57.0495,21130.3723
2011-11-10 09:35:00,71.47,71.66,71.43,71.66,12103.80551851472,57.0096,57.1612,56.9777,57.1612,12103.8055
2011-11-10 09:40:00,71.64,71.77,71.64,71.66,12616.67863370602,57.1452,57.2489,57.1452,57.1612,12616.6786
2011-11-10 09:45:00,71.69,71.9,71.69,71.83,15591.34270181557,57.1851,57.3526,57.1851,57.2968,15591.3427
2011-11-10 09:50:00,71.82,71.85,71.67,71.82,18360.8575238486,57.2888,57.3128,57.1692,57.2888,18360.8575
2011-11-10 09:55:00,71.89,71.95,71.65,71.65,5846.753513180839,57.3447,57.3925,57.1532,57.1532,5846.7535
2011-11-10 10:00:00,71.66,71.79,71.64,71.65,39696.37911580675,57.1612,57.2649,57.1452,57.1532,39696.3791
2011-11-10 10:05:00,71.66,71.67,71.51,71.53,15386.193455739049,57.1612,57.1692,57.0415,57.0575,15386.1935
2011-11-10 10:10:00,71.53,71.53,71.37,71.42,9949.738434711251,57.0575,57.0575,56.9299,56.9698,9949.7384
2011-11-10 10:15:00,71.38,71.45,71.28,71.35,6667.350497486921,56.9379,56.9937,56.8581,56.9139,6667.3505
2011-11-10 10:20:00,71.34,71.37,71.26,71.27,8308.544466099087,56.9059,56.9299,56.8421,56.8501,8308.5445
2011-11-10 10:25:00,71.26,71.27,71.11,71.11,24617.90952918248,56.8421,56.8501,56.7225,56.7225,24617.9095
2011-11-10 10:30:00,71.06,71.06,70.88,70.94,8616.268335213868,56.6826,56.6826,56.539,56.5869,8616.2683
2011-11-10 10:35:00,70.96,71.08,70.96,71.08,5949.328136219099,56.6028,56.6986,56.6028,56.6986,5949.3281
2011-11-10 10:40:00,71.06,71.06,70.85,70.85,4513.283413683455,56.6826,56.6826,56.5151,56.5151,4513.2834
2011-11-10 10:45:00,70.84,71.0,70.82,70.89,14668.171094471229,56.5071,56.6347,56.4912,56.547,14668.1711
2011-11-10 10:50:00,70.91,71.11,70.91,71.06,7590.522104831264,56.5629,56.7225,56.5629,56.6826,7590.5221
2011-11-10 10:55:00,71.06,71.22,71.05,71.13,18566.00676992512,56.6826,56.8102,56.6746,56.7384,18566.0068
2011-11-10 11:00:00,71.16,71.23,71.11,71.22,13026.977125859064,56.7624,56.8182,56.7225,56.8102,13026.9771
2011-11-10 11:05:00,71.19,71.23,71.13,71.18,12821.82787978254,56.7863,56.8182,56.7384,56.7783,12821.8279
2011-11-10 11:10:00,71.19,71.23,71.01,71.09,12308.95476459124,56.7863,56.8182,56.6427,56.7065,12308.9548
2011-11-10 11:15:00,71.12,71.23,71.06,71.19,12719.25325674428,56.7305,56.8182,56.6826,56.7863,12719.2533
2011-11-10 11:20:00,71.2,71.2,71.09,71.15,8513.693712175607,56.7943,56.7943,56.7065,56.7544,8513.6937
2011-11-10 11:25:00,71.16,71.19,71.11,71.12,5949.328136219099,56.7624,56.7863,56.7225,56.7305,5949.3281
2011-11-10 11:30:00,71.13,71.16,71.03,71.15,25335.9318904503,56.7384,56.7624,56.6587,56.7544,25335.9319
2011-11-10 11:35:00,71.14,71.16,71.02,71.06,21130.372345881628,56.7464,56.7624,56.6507,56.6826,21130.3723
2011-11-10 11:40:00,71.07,71.34,71.05,71.33,17847.984408657296,56.6906,56.9059,56.6746,56.898,17847.9844
2011-11-10 11:45:00,71.34,71.5,71.31,71.44,15693.91732485383,56.9059,57.0336,56.882,56.9857,15693.9173
2011-11-10 11:50:00,71.43,71.52,71.42,71.51,15591.34270181557,56.9777,57.0495,56.9698,57.0415,15591.3427
2011-11-10 11:55:00,71.51,71.55,71.48,71.51,42055.59544568673,57.0415,57.0735,57.0176,57.0415,42055.5954
2011-11-10 12:00:00,71.51,71.57,71.45,71.54,12308.95476459124,57.0415,57.0894,56.9937,57.0655,12308.9548
2011-11-10 12:05:00,71.55,71.62,71.52,71.61,17129.962047389476,57.0735,57.1293,57.0495,57.1213,17129.962
2011-11-10 12:10:00,71.62,71.66,71.55,71.6,13950.148733203405,57.1293,57.1612,57.0735,57.1133,13950.1487
2011-11-10 12:15:00,71.59,71.63,71.56,71.6,3795.261052415632,57.1054,57.1373,57.0814,57.1133,3795.2611
2011-11-10 12:20:00,71.61,71.62,71.6,71.6,3384.962560262591,57.1213,57.1293,57.1133,57.1133,3384.9626
2011-11-10 12:25:00,71.6,71.62,71.56,71.6,6154.47738229562,57.1133,57.1293,57.0814,57.1133,6154.4774
2011-11-10 12:30:00,71.6,71.61,71.53,71.56,20822.648476766848,57.1133,57.1213,57.0575,57.0814,20822.6485
2011-11-10 12:35:00,71.56,71.63,71.55,71.62,40619.55072315109,57.0814,57.1373,57.0735,57.1293,40619.5507
2011-11-10 12:40:00,71.61,71.64,71.54,71.59,18976.30526207816,57.1213,57.1452,57.0655,57.1054,18976.3053
2011-11-10 12:45:00,71.58,71.6,71.56,71.58,11180.633911170376,57.0974,57.1133,57.0814,57.0974,11180.6339
2011-11-10 12:50:00,71.6,71.64,71.57,71.61,9334.29069648169,57.1133,57.1452,57.0894,57.1213,9334.2907
2011-11-10 12:55:00,71.62,71.63,71.55,71.59,16617.088932198174,57.1293,57.1373,57.0735,57.1054,16617.0889
2011-11-10 13:00:00,71.61,71.62,71.51,71.6,34362.49871781721,57.1213,57.1293,57.0415,57.1133,34362.4987
2011-11-10 13:05:00,71.59,71.63,71.55,71.58,19284.029131192943,57.1054,57.1373,57.0735,57.0974,19284.0291
2011-11-10 13:10:00,71.59,71.81,71.58,71.8,14873.320340547749,57.1054,57.2809,57.0974,57.2729,14873.3203
2011-11-10 13:15:00,71.8,71.89,71.8,71.83,16617.088932198174,57.2729,57.3447,57.2729,57.2968,16617.0889
2011-11-10 13:20:00,71.84,71.88,71.78,71.8,9949.738434711251,57.3048,57.3367,57.2569,57.2729,9949.7384
2011-11-10 13:25:00,71.81,71.81,71.74,71.76,14668.171094471229,57.2809,57.2809,57.225,57.241,14668.1711
2011-11-10 13:30:00,71.77,71.85,71.76,71.81,48415.22207405888,57.2489,57.3128,57.241,57.2809,48415.2221
2011-11-10 13:35:00,71.82,71.82,71.78,71.81,15899.06657093035,57.2888,57.2888,57.2569,57.2809,15899.0666
2011-11-10 13:40:00,71.8,72.03,71.8,71.93,73443.43009539439,57.2729,57.4563,57.2729,57.3766,73443.4301
2011-11-10 13:45:00,71.86,71.88,71.77,71.8,9539.43994255821,57.3207,57.3367,57.2489,57.2729,9539.4399
2011-11-10 13:50:00,71.81,71.86,71.74,71.84,8923.992204328648,57.2809,57.3207,57.225,57.3048,8923.9922
2011-11-10 13:55:00,71.84,72.02,71.84,71.98,25438.506513488563,57.3048,57.4484,57.3048,57.4165,25438.5065
2011-11-10 14:00:00,71.98,72.0,71.78,71.78,43491.64016822238,57.4165,57.4324,57.2569,57.2569,43491.6402
2011-11-10 14:05:00,71.79,71.79,71.66,71.68,15693.91732485383,57.2649,57.2649,57.1612,57.1772,15693.9173
2011-11-10 14:10:00,71.68,71.72,71.65,71.69,18976.30526207816,57.1772,57.2091,57.1532,57.1851,18976.3053
2011-11-10 14:15:00,71.69,71.82,71.67,71.73,8718.842958252128,57.1851,57.2888,57.1692,57.217,8718.843
2011-11-10 14:20:00,71.74,71.82,71.69,71.8,18873.7306390399,57.225,57.2888,57.1851,57.2729,18873.7306
2011-11-10 14:25:00,71.8,71.81,71.71,71.78,19694.327623345984,57.2729,57.2809,57.2011,57.2569,19694.3276
2011-11-10 14:30:00,71.77,71.81,71.74,71.76,14770.745717509488,57.2489,57.2809,57.225,57.241,14770.7457
2011-11-10 14:35:00,71.74,71.79,71.68,71.79,11796.081649399935,57.225,57.2649,57.1772,57.2649,11796.0816
2011-11-10 14:40:00,71.79,71.84,71.77,71.77,23181.86480664684,57.2649,57.3048,57.2489,57.2489,23181.8648
2011-11-10 14:45:00,71.76,71.82,71.68,71.68,19078.87988511642,57.241,57.2888,57.1772,57.1772,19078.8799
2011-11-10 14:50:00,71.69,71.75,71.66,71.7,14770.745717509488,57.1851,57.233,57.1612,57.1931,14770.7457
2011-11-10 14:55:00,71.71,71.72,71.62,71.62,18258.28290081034,57.2011,57.2091,57.1293,57.1293,18258.2829
2011-11-10 15:00:00,71.63,71.69,71.59,71.66,16104.215817006872,57.1373,57.1851,57.1054,57.1612,16104.2158
2011-11-10 15:05:00,71.66,71.74,71.6,71.6,15283.61883270079,57.1612,57.225,57.1133,57.1133,15283.6188
2011-11-10 15:10:00,71.6,71.66,71.56,71.56,19694.327623345984,57.1133,57.1612,57.0814,57.0814,19694.3276
2011-11-10 15:15:00,71.57,71.65,71.51,71.54,28002.87208944507,57.0894,57.1532,57.0415,57.0655,28002.8721
2011-11-10 15:20:00,71.56,71.71,71.55,71.67,18976.30526207816,57.0814,57.2011,57.0735,57.1692,18976.3053
2011-11-10 15:25:00,71.67,71.86,71.67,71.76,24925.63339829726,57.1692,57.3207,57.1692,57.241,24925.6334
2011-11-10 15:30:00,71.75,71.78,71.64,71.66,38670.632885424144,57.233,57.2569,57.1452,57.1612,38670.6329
2011-11-10 15:35:00,71.68,71.72,71.6,71.71,24925.63339829726,57.1772,57.2091,57.1133,57.2011,24925.6334
2011-11-10 15:40:00,71.71,71.76,71.61,71.69,27489.99897425377,57.2011,57.241,57.1213,57.1851,27489.999
2011-11-10 15:45:00,71.69,71.74,71.66,71.68,24823.058775259,57.1851,57.225,57.1612,57.1772,24823.0588
2011-11-10 15:50:00,71.67,71.92,71.66,71.88,37644.88665504154,57.1692,57.3686,57.1612,57.3367,37644.8867
2011-11-10 15:55:00,71.87,71.87,71.68,71.71,52620.78161862755,57.3287,57.3287,57.1772,57.2011,52620.7816
2011-11-11 09:30:00,72.48,72.63,72.35,72.47,27900.29746640681,57.8153,57.9349,57.7116,57.8073,27900.2975
2011-11-11 09:35:00,72.4,72.54,72.39,72.48,6359.626628372141,57.7515,57.8632,57.7435,57.8153,6359.6266
2011-11-11 09:40:00,72.49,72.65,72.41,72.49,14975.894963586008,57.8233,57.9509,57.7595,57.8233,14975.895
2011-11-11 09:45:00,72.45,72.53,72.27,72.44,16924.812801312954,57.7914,57.8552,57.6478,57.7834,16924.8128
2011-11-11 09:50:00,72.45,72.58,72.41,72.57,6462.201251410401,57.7914,57.8951,57.7595,57.8871,6462.2013
2011-11-11 09:55:00,72.5,72.76,72.5,72.5,9847.163811672992,57.8312,58.0386,57.8312,57.8312,9847.1638
2011-11-11 10:00:00,72.57,72.69,72.5,72.57,39593.80449276849,57.8871,57.9828,57.8312,57.8871,39593.8045
2011-11-11 10:05:00,72.56,72.59,72.47,72.48,23284.43942968509,57.8791,57.903,57.8073,57.8153,23284.4394
2011-11-11 10:10:00,72.48,72.5,72.25,72.25,36926.86429377372,57.8153,57.8312,57.6318,57.6318,36926.8643
2011-11-11 10:15:00,72.25,72.27,72.11,72.14,44209.66252949021,57.6318,57.6478,57.5202,57.5441,44209.6625
2011-11-11 10:20:00,72.14,72.19,72.09,72.15,19284.029131192943,57.5441,57.584,57.5042,57.5521,19284.0291
2011-11-11 10:25:00,72.14,72.28,71.99,71.99,88111.60118986563,57.5441,57.6558,57.4244,57.4244,88111.6012
2011-11-11 10:30:00,72.01,72.16,72.0,72.14,10565.186172940814,57.4404,57.56,57.4324,57.5441,10565.1862
2011-11-11 10:35:00,72.14,72.16,72.05,72.11,10052.313057749512,57.5441,57.56,57.4723,57.5202,10052.3131
2011-11-11 10:40:00,72.1,72.16,72.08,72.14,16617.088932198174,57.5122,57.56,57.4962,57.5441,16617.0889
2011-11-11 10:45:00,72.14,72.14,72.03,72.13,12308.95476459124,57.5441,57.5441,57.4563,57.5361,12308.9548
2011-11-11 10:50:00,72.1,72.11,71.98,72.04,9847.163811672992,57.5122,57.5202,57.4165,57.4643,9847.1638
2011-11-11 10:55:00,72.04,72.09,71.94,72.05,12821.82787978254,57.4643,57.5042,57.3845,57.4723,12821.8279
2011-11-11 11:00:00,72.04,72.17,72.04,72.13,22258.69319930249,57.4643,57.568,57.4643,57.5361,22258.6932
2011-11-11 11:05:00,72.14,72.14,72.0,72.0,16411.939686121652,57.5441,57.5441,57.4324,57.4324,16411.9397
2011-11-11 11:10:00,72.01,72.13,72.0,72.09,17335.111293465994,57.4404,57.5361,57.4324,57.5042,17335.1113
2011-11-11 11:15:00,72.07,72.14,72.01,72.05,16822.238178274692,57.4882,57.5441,57.4404,57.4723,16822.2382
2011-11-11 11:20:00,72.05,72.05,71.93,71.97,15078.46958662427,57.4723,57.4723,57.3766,57.4085,15078.4696
2011-11-11 11:25:00,71.98,72.06,71.92,71.94,15693.91732485383,57.4165,57.4803,57.3686,57.3845,15693.9173
2011-11-11 11:30:00,71.95,71.98,71.88,71.89,10052.313057749512,57.3925,57.4165,57.3367,57.3447,10052.3131
2011-11-11 11:35:00,71.88,71.94,71.88,71.89,13437.275618012103,57.3367,57.3845,57.3367,57.3447,13437.2756
2011-11-11 11:40:00,71.89,71.91,71.84,71.87,13539.850241050364,57.3447,57.3606,57.3048,57.3287,13539.8502
2011-11-11 11:45:00,71.87,71.91,71.87,71.9,14668.171094471229,57.3287,57.3606,57.3287,57.3526,14668.1711
2011-11-11 11:50:00,71.9,71.9,71.82,71.83,8718.842958252128,57.3526,57.3526,57.2888,57.2968,8718.843
2011-11-11 11:55:00,71.82,71.83,71.81,71.83,8308.544466099087,57.2888,57.2968,57.2809,57.2968,8308.5445
2011-11-11 12:00:00,71.83,71.9,71.82,71.88,11078.059288132115,57.2968,57.3526,57.2888,57.3367,11078.0593
2011-11-11 12:05:00,71.89,71.9,71.87,71.87,12001.23089547646,57.3447,57.3526,57.3287,57.3287,12001.2309
2011-11-11 12:10:00,71.87,71.91,71.86,71.88,10360.036926864292,57.3287,57.3606,57.3207,57.3367,10360.0369
2011-11-11 12:15:00,71.88,71.88,71.77,71.78,9847.163811672992,57.3367,57.3367,57.2489,57.2569,9847.1638
2011-11-11 12:20:00,71.8,71.8,71.66,71.66,9436.86531951995,57.2729,57.2729,57.1612,57.1612,9436.8653
2011-11-11 12:25:00,71.66,71.66,71.55,71.66,28618.31982767464,57.1612,57.1612,57.0735,57.1612,28618.3198
2011-11-11 12:30:00,71.66,71.66,71.51,71.56,17745.40978561904,57.1612,57.1612,57.0415,57.0814,17745.4098
2011-11-11 12:35:00,71.56,71.64,71.55,71.62,9847.163811672992,57.0814,57.1452,57.0735,57.1293,9847.1638
2011-11-11 12:40:00,71.62,71.73,71.61,71.72,10154.887680787771,57.1293,57.217,57.1213,57.2091,10154.8877
2011-11-11 12:45:00,71.72,71.74,71.7,71.72,11898.656272438198,57.2091,57.225,57.1931,57.2091,11898.6563
2011-11-11 12:50:00,71.72,71.73,71.7,71.72,8923.992204328648,57.2091,57.217,57.1931,57.2091,8923.9922
2011-11-11 12:55:00,71.72,71.77,71.71,71.77,11180.633911170376,57.2091,57.2489,57.2011,57.2489,11180.6339
2011-11-11 13:00:00,71.79,71.92,71.79,71.91,16104.215817006872,57.2649,57.3686,57.2649,57.3606,16104.2158
2011-11-11 13:05:00,71.89,71.94,71.86,71.93,8103.395220022566,57.3447,57.3845,57.3207,57.3766,8103.3952
2011-11-11 13:10:00,71.94,71.96,71.93,71.94,8513.693712175607,57.3845,57.4005,57.3766,57.3845,8513.6937
2011-11-11 13:15:00,71.93,71.97,71.88,71.88,12001.23089547646,57.3766,57.4085,57.3367,57.3367,12001.2309
2011-11-11 13:20:00,71.87,71.88,71.82,71.83,13744.999487126885,57.3287,57.3367,57.2888,57.2968,13744.9995
2011-11-11 13:25:00,71.83,71.83,71.78,71.8,9436.86531951995,57.2968,57.2968,57.2569,57.2729,9436.8653
2011-11-11 13:30:00,71.82,71.82,71.78,71.8,15591.34270181557,57.2888,57.2888,57.2569,57.2729,15591.3427
2011-11-11 13:35:00,71.79,71.8,71.74,71.75,17540.260539542516,57.2649,57.2729,57.225,57.233,17540.2605
2011-11-11 13:40:00,71.75,71.81,71.75,71.8,14770.745717509488,57.233,57.2809,57.233,57.2729,14770.7457
2011-11-11 13:45:00,71.8,71.92,71.8,71.92,9436.86531951995,57.2729,57.3686,57.2729,57.3686,9436.8653
2011-11-11 13:50:00,71.92,71.97,71.92,71.96,14565.596471432968,57.3686,57.4085,57.3686,57.4005,14565.5965
2011-11-11 13:55:00,71.97,72.02,71.95,72.0,13847.574110165144,57.4085,57.4484,57.3925,57.4324,13847.5741
2011-11-11 14:00:00,72.0,72.13,72.0,72.12,14257.872602318186,57.4324,57.5361,57.4324,57.5281,14257.8726
2011-11-11 14:05:00,72.12,72.15,72.09,72.11,16924.812801312954,57.5281,57.5521,57.5042,57.5202,16924.8128
2011-11-11 14:10:00,72.1,72.16,72.05,72.05,23797.3125448764,57.5122,57.56,57.4723,57.4723,23797.3125
2011-11-11 14:15:00,72.06,72.15,72.05,72.15,44209.66252949021,57.4803,57.5521,57.4723,57.5521,44209.6625
2011-11-11 14:20:00,72.14,72.18,72.09,72.1,26361.678120832905,57.5441,57.576,57.5042,57.5122,26361.6781
2011-11-11 14:25:00,72.1,72.16,72.07,72.14,30874.96153451636,57.5122,57.56,57.4882,57.5441,30874.9615
2011-11-11 14:30:00,72.14,72.17,72.13,72.14,29131.19294286593,57.5441,57.568,57.5361,57.5441,29131.1929
2011-11-11 14:35:00,72.14,72.14,72.1,72.12,25335.9318904503,57.5441,57.5441,57.5122,57.5281,25335.9319
2011-11-11 14:40:00,72.12,72.15,72.11,72.14,18360.8575238486,57.5281,57.5521,57.5202,57.5441,18360.8575
2011-11-11 14:45:00,72.14,72.15,72.06,72.09,53851.67709508667,57.5441,57.5521,57.4803,57.5042,53851.6771
2011-11-11 14:50:00,72.09,72.14,72.08,72.11,45440.55800594933,57.5042,57.5441,57.4962,57.5202,45440.558
2011-11-11 14:55:00,72.11,72.11,72.07,72.09,12821.82787978254,57.5202,57.5202,57.4882,57.5042,12821.8279
2011-11-11 15:00:00,72.1,72.12,72.09,72.11,37439.73740896502,57.5122,57.5281,57.5042,57.5202,37439.7374
2011-11-11 15:05:00,72.11,72.14,72.08,72.13,45953.43112114063,57.5202,57.5441,57.4962,57.5361,45953.4311
2011-11-11 15:10:00,72.14,72.14,72.08,72.12,43799.36403733716,57.5441,57.5441,57.4962,57.5281,43799.364
2011-11-11 15:15:00,72.12,72.16,72.09,72.11,47492.050466714536,57.5281,57.56,57.5042,57.5202,47492.0505
2011-11-11 15:20:00,72.13,72.13,72.08,72.09,37850.03590111806,57.5361,57.5361,57.4962,57.5042,37850.0359
2011-11-11 15:25:00,72.09,72.12,72.08,72.11,66263.20648271617,57.5042,57.5281,57.4962,57.5202,66263.2065
2011-11-11 15:30:00,72.11,72.19,72.09,72.17,63391.117037644886,57.5202,57.584,57.5042,57.568,63391.117
2011-11-11 15:35:00,72.16,72.23,72.15,72.22,21848.39470714945,57.56,57.6159,57.5521,57.6079,21848.3947
2011-11-11 15:40:00,72.21,72.21,72.12,72.16,29951.789927172016,57.5999,57.5999,57.5281,57.56,29951.7899
2011-11-11 15:45:00,72.15,72.2,72.14,72.17,22361.26782234076,57.5521,57.5919,57.5441,57.568,22361.2678
2011-11-11 15:50:00,72.16,72.25,72.14,72.22,34772.79720997025,57.56,57.6318,57.5441,57.6079,34772.7972
2011-11-11 15:55:00,72.22,72.29,72.21,72.27,64519.43789106575,57.6079,57.6637,57.5999,57.6478,64519.4379
2011-11-14 09:30:00,72.19,72.35,72.15,72.35,32003.282387937223,57.584,57.7116,57.5521,57.7116,32003.2824
2011-11-14 09:35:00,72.35,72.57,72.29,72.56,7077.648989639963,57.7116,57.8871,57.6637,57.8791,7077.649
2011-11-14 09:40:00,72.59,72.67,72.34,72.36,8616.268335213868,57.903,57.9668,57.7036,57.7196,8616.2683
2011-11-14 09:45:00,72.35,72.4,72.24,72.24,35183.09570212329,57.7116,57.7515,57.6239,57.6239,35183.0957
2011-11-14 09:50:00,72.26,72.27,72.14,72.22,18360.8575238486,57.6398,57.6478,57.5441,57.6079,18360.8575
2011-11-14 09:55:00,72.23,72.31,72.15,72.21,8513.693712175607,57.6159,57.6797,57.5521,57.5999,8513.6937
2011-11-14 10:00:00,72.18,72.35,72.15,72.3,19386.6037542312,57.576,57.7116,57.5521,57.6717,19386.6038
2011-11-14 10:05:00,72.32,72.4,72.26,72.4,7385.372858754744,57.6877,57.7515,57.6398,57.7515,7385.3729
2011-11-14 10:10:00,72.44,72.5,72.36,72.39,6975.074366601702,57.7834,57.8312,57.7196,57.7435,6975.0744
2011-11-14 10:15:00,72.34,72.41,72.27,72.38,14770.745717509488,57.7036,57.7595,57.6478,57.7355,14770.7457
2011-11-14 10:20:00,72.41,72.5,72.41,72.44,4615.858036721715,57.7595,57.8312,57.7595,57.7834,4615.858
2011-11-14 10:25:00,72.42,72.44,72.29,72.29,17950.559031695557,57.7674,57.7834,57.6637,57.6637,17950.559
2011-11-14 10:30:00,72.31,72.31,72.14,72.21,22566.41706841727,57.6797,57.6797,57.5441,57.5999,22566.4171
2011-11-14 10:35:00,72.21,72.26,72.1,72.21,29438.916811980715,57.5999,57.6398,57.5122,57.5999,29438.9168
2011-11-14 10:40:00,72.2,72.31,72.18,72.26,19386.6037542312,57.5919,57.6797,57.576,57.6398,19386.6038
2011-11-14 10:45:00,72.28,72.3,72.19,72.27,7077.648989639963,57.6558,57.6717,57.584,57.6478,7077.649
2011-11-14 10:50:00,72.26,72.43,72.26,72.43,6462.201251410401,57.6398,57.7754,57.6398,57.7754,6462.2013
2011-11-14 10:55:00,72.44,72.44,72.39,72.39,9026.566827366907,57.7834,57.7834,57.7435,57.7435,9026.5668
2011-11-14 11:00:00,72.41,72.48,72.4,72.44,8923.992204328648,57.7595,57.8153,57.7515,57.7834,8923.9922
2011-11-14 11:05:00,72.44,72.44,72.35,72.37,20925.22309980511,57.7834,57.7834,57.7116,57.7275,20925.2231
2011-11-14 11:10:00,72.37,72.38,72.22,72.23,12821.82787978254,57.7275,57.7355,57.6079,57.6159,12821.8279
2011-11-14 11:15:00,72.24,72.32,72.23,72.32,5846.753513180839,57.6239,57.6877,57.6159,57.6877,5846.7535
2011-11-14 11:20:00,72.34,72.4,72.29,72.37,10462.611549902556,57.7036,57.7515,57.6637,57.7275,10462.6115
2011-11-14 11:25:00,72.37,72.43,72.27,72.3,17335.111293465994,57.7275,57.7754,57.6478,57.6717,17335.1113
2011-11-14 11:30:00,72.29,72.44,72.28,72.43,11180.633911170376,57.6637,57.7834,57.6558,57.7754,11180.6339
2011-11-14 11:35:00,72.43,72.44,72.34,72.44,18053.13365473381,57.7754,57.7834,57.7036,57.7834,18053.1337
2011-11-14 11:40:00,72.44,72.44,72.35,72.39,30156.93917324854,57.7834,57.7834,57.7116,57.7435,30156.9392
2011-11-14 11:45:00,72.39,72.49,72.38,72.41,24925.63339829726,57.7435,57.8233,57.7355,57.7595,24925.6334
2011-11-14 11:50:00,72.4,72.45,72.21,72.27,13642.424864088624,57.7515,57.7914,57.5999,57.6478,13642.4249
2011-11-14 11:55:00,72.29,72.32,72.16,72.21,13437.275618012103,57.6637,57.6877,57.56,57.5999,13437.2756
2011-11-14 12:00:00,72.21,72.31,72.17,72.29,8513.693712175607,57.5999,57.6797,57.568,57.6637,8513.6937
2011-11-14 12:05:00,72.29,72.32,72.23,72.31,28413.17058159811,57.6637,57.6877,57.6159,57.6797,28413.1706
2011-11-14 12:10:00,72.31,72.35,72.19,72.33,15899.06657093035,57.6797,57.7116,57.584,57.6956,15899.0666
2011-11-14 12:15:00,72.33,72.33,72.24,72.26,10154.887680787771,57.6956,57.6956,57.6239,57.6398,10154.8877
2011-11-14 12:20:00,72.26,72.27,72.19,72.23,17335.111293465994,57.6398,57.6478,57.584,57.6159,17335.1113
2011-11-14 12:25:00,72.21,72.22,72.15,72.17,6257.0520053338805,57.5999,57.6079,57.5521,57.568,6257.052
2011-11-14 12:30:00,72.15,72.22,72.15,72.16,7077.648989639963,57.5521,57.6079,57.5521,57.56,7077.649
2011-11-14 12:35:00,72.17,72.22,72.12,72.2,9949.738434711251,57.568,57.6079,57.5281,57.5919,9949.7384
2011-11-14 12:40:00,72.21,72.21,72.17,72.18,7282.798235716484,57.5999,57.5999,57.568,57.576,7282.7982
2011-11-14 12:45:00,72.17,72.22,72.13,72.21,5026.156528874756,57.568,57.6079,57.5361,57.5999,5026.1565
2011-11-14 12:50:00,72.2,72.26,72.2,72.25,8103.395220022566,57.5919,57.6398,57.5919,57.6318,8103.3952
2011-11-14 12:55:00,72.25,72.29,72.24,72.24,11796.081649399935,57.6318,57.6637,57.6239,57.6239,11796.0816
2011-11-14 13:00:00,72.24,72.27,72.19,72.23,10154.887680787771,57.6239,57.6478,57.584,57.6159,10154.8877
2011-11-14 13:05:00,72.24,72.26,72.21,72.24,6359.626628372141,57.6239,57.6398,57.5999,57.6239,6359.6266
2011-11-14 13:10:00,72.23,72.33,72.2,72.31,9129.14145040517,57.6159,57.6956,57.5919,57.6797,9129.1415
2011-11-14 13:15:00,72.31,72.35,72.24,72.28,7180.223612678223,57.6797,57.7116,57.6239,57.6558,7180.2236
2011-11-14 13:20:00,72.3,72.3,72.22,72.23,9334.29069648169,57.6717,57.6717,57.6079,57.6159,9334.2907
2011-11-14 13:25:00,72.23,72.25,72.21,72.24,10360.036926864292,57.6159,57.6318,57.5999,57.6239,10360.0369
2011-11-14 13:30:00,72.24,72.25,72.19,72.2,10975.484665093856,57.6239,57.6318,57.584,57.5919,10975.4847
2011-11-14 13:35:00,72.19,72.24,72.18,72.24,18360.8575238486,57.584,57.6239,57.576,57.6239,18360.8575
2011-11-14 13:40:00,72.24,72.27,72.23,72.25,6667.350497486921,57.6239,57.6478,57.6159,57.6318,6667.3505
2011-11-14 13:45:00,72.25,72.26,72.21,72.21,8513.693712175607,57.6318,57.6398,57.5999,57.5999,8513.6937
2011-11-14 13:50:00,72.21,72.28,72.19,72.21,9129.14145040517,57.5999,57.6558,57.584,57.5999,9129.1415
2011-11-14 13:55:00,72.21,72.28,72.2,72.23,9231.71607344343,57.5999,57.6558,57.5919,57.6159,9231.7161
2011-11-14 14:00:00,72.24,72.27,72.23,72.25,8205.969843060826,57.6239,57.6478,57.6159,57.6318,8205.9698
2011-11-14 14:05:00,72.27,72.28,72.24,72.26,4718.432659759975,57.6478,57.6558,57.6239,57.6398,4718.4327
2011-11-14 14:10:00,72.28,72.33,72.28,72.32,7077.648989639963,57.6558,57.6956,57.6558,57.6877,7077.649
2011-11-14 14:15:00,72.34,72.34,72.24,72.24,8103.395220022566,57.7036,57.7036,57.6239,57.6239,8103.3952
2011-11-14 14:20:00,72.23,72.3,72.22,72.27,6154.47738229562,57.6159,57.6717,57.6079,57.6478,6154.4774
2011-11-14 14:25:00,72.27,72.27,72.19,72.2,9847.163811672992,57.6478,57.6478,57.584,57.5919,9847.1638
2011-11-14 14:30:00,72.2,72.26,72.19,72.2,13539.850241050364,57.5919,57.6398,57.584,57.5919,13539.8502
2011-11-14 14:35:00,72.23,72.25,72.19,72.24,14052.723356241666,57.6159,57.6318,57.584,57.6239,14052.7234
2011-11-14 14:40:00,72.24,72.26,72.2,72.23,13539.850241050364,57.6239,57.6398,57.5919,57.6159,13539.8502
2011-11-14 14:45:00,72.24,72.27,72.22,72.23,10770.335419017334,57.6239,57.6478,57.6079,57.6159,10770.3354
2011-11-14 14:50:00,72.23,72.27,72.21,72.24,9436.86531951995,57.6159,57.6478,57.5999,57.6239,9436.8653
2011-11-14 14:55:00,72.24,72.24,72.17,72.18,15693.91732485383,57.6239,57.6239,57.568,57.576,15693.9173
2011-11-14 15:00:00,72.17,72.25,72.17,72.24,20617.49923069033,57.568,57.6318,57.568,57.6239,20617.4992
2011-11-14 15:05:00,72.22,72.25,72.22,72.25,20309.775361575543,57.6079,57.6318,57.6079,57.6318,20309.7754
2011-11-14 15:10:00,72.25,72.28,72.23,72.23,9539.43994255821,57.6318,57.6558,57.6159,57.6159,9539.4399
2011-11-14 15:15:00,72.23,72.28,72.22,72.22,11590.932403323415,57.6159,57.6558,57.6079,57.6079,11590.9324
2011-11-14 15:20:00,72.22,72.28,72.22,72.27,10565.186172940814,57.6079,57.6558,57.6079,57.6478,10565.1862
2011-11-14 15:25:00,72.27,72.33,72.25,72.26,9539.43994255821,57.6478,57.6956,57.6318,57.6398,9539.4399
2011-11-14 15:30:00,72.25,72.33,72.25,72.3,19078.87988511642,57.6318,57.6956,57.6318,57.6717,19078.8799
2011-11-14 15:35:00,72.31,72.34,72.24,72.27,15488.76807877731,57.6797,57.7036,57.6239,57.6478,15488.7681
2011-11-14 15:40:00,72.27,72.37,72.26,72.3,17745.40978561904,57.6478,57.7275,57.6398,57.6717,17745.4098
2011-11-14 15:45:00,72.29,72.36,72.28,72.34,22874.14093753205,57.6637,57.7196,57.6558,57.7036,22874.1409
2011-11-14 15:50:00,72.34,72.39,72.31,72.38,21950.969330187712,57.7036,57.7435,57.6797,57.7355,21950.9693
2011-11-14 15:55:00,72.39,72.39,72.26,72.35,64724.58713714227,57.7435,57.7435,57.6398,57.7116,64724.5871
2011-11-15 09:30:00,72.07,72.36,72.06,72.2,17540.260539542516,57.4882,57.7196,57.4803,57.5919,17540.2605
2011-11-15 09:35:00,72.23,72.41,72.21,72.37,5026.156528874756,57.6159,57.7595,57.5999,57.7275,5026.1565
2011-11-15 09:40:00,72.36,72.54,72.3,72.47,12103.80551851472,57.7196,57.8632,57.6717,57.8073,12103.8055
2011-11-15 09:45:00,72.49,72.71,72.49,72.55,17745.40978561904,57.8233,57.9988,57.8233,57.8711,17745.4098
2011-11-15 09:50:00,72.56,72.66,72.54,72.55,13847.574110165144,57.8791,57.9589,57.8632,57.8711,13847.5741
2011-11-15 09:55:00,72.55,72.63,72.49,72.5,7282.798235716484,57.8711,57.9349,57.8233,57.8312,7282.7982
2011-11-15 10:00:00,72.5,72.6,72.43,72.55,25541.081136526824,57.8312,57.911,57.7754,57.8711,25541.0811
2011-11-15 10:05:00,72.56,72.59,72.39,72.4,13026.977125859064,57.8791,57.903,57.7435,57.7515,13026.9771
2011-11-15 10:10:00,72.39,72.46,72.34,72.39,17642.835162580777,57.7435,57.7993,57.7036,57.7435,17642.8352
2011-11-15 10:15:00,72.4,72.52,72.37,72.38,23489.588675761617,57.7515,57.8472,57.7275,57.7355,23489.5887
2011-11-15 10:20:00,72.39,72.52,72.37,72.45,12821.82787978254,57.7435,57.8472,57.7275,57.7914,12821.8279
2011-11-15 10:25:00,72.46,72.61,72.44,72.61,13642.424864088624,57.7993,57.919,57.7834,57.919,13642.4249
2011-11-15 10:30:00,72.59,72.7,72.57,72.7,37132.01353985024,57.903,57.9908,57.8871,57.9908,37132.0135
2011-11-15 10:35:00,72.7,72.82,72.7,72.74,12514.10401066776,57.9908,58.0865,57.9908,58.0227,12514.104
2011-11-15 10:40:00,72.73,72.78,72.67,72.78,7282.798235716484,58.0147,58.0546,57.9668,58.0546,7282.7982
2011-11-15 10:45:00,72.77,72.8,72.65,72.68,8308.544466099087,58.0466,58.0705,57.9509,57.9748,8308.5445
2011-11-15 10:50:00,72.68,72.73,72.62,72.69,9129.14145040517,57.9748,58.0147,57.927,57.9828,9129.1415
2011-11-15 10:55:00,72.7,72.74,72.67,72.67,15386.193455739049,57.9908,58.0227,57.9668,57.9668,15386.1935
2011-11-15 11:00:00,72.7,72.73,72.68,72.71,11590.932403323415,57.9908,58.0147,57.9748,57.9988,11590.9324
2011-11-15 11:05:00,72.7,72.88,72.7,72.86,44107.08790645194,57.9908,58.1344,57.9908,58.1184,44107.0879
2011-11-15 11:10:00,72.85,72.86,72.76,72.78,14155.297979279923,58.1104,58.1184,58.0386,58.0546,14155.298
2011-11-15 11:15:00,72.77,72.78,72.64,72.64,17129.962047389476,58.0466,58.0546,57.9429,57.9429,17129.962
2011-11-15 11:20:00,72.63,72.69,72.59,72.59,11590.932403323415,57.9349,57.9828,57.903,57.903,11590.9324
2011-11-15 11:25:00,72.59,72.63,72.55,72.62,9539.43994255821,57.903,57.9349,57.8711,57.927,9539.4399
2011-11-15 11:30:00,72.62,72.71,72.6,72.71,29746.64068109549,57.927,57.9988,57.911,57.9988,29746.6407
2011-11-15 11:35:00,72.7,72.76,72.69,72.73,8923.992204328648,57.9908,58.0386,57.9828,58.0147,8923.9922
2011-11-15 11:40:00,72.71,72.81,72.7,72.73,25438.506513488563,57.9988,58.0785,57.9908,58.0147,25438.5065
2011-11-15 11:45:00,72.73,72.81,72.73,72.75,9539.43994255821,58.0147,58.0785,58.0147,58.0307,9539.4399
2011-11-15 11:50:00,72.75,72.77,72.73,72.75,27387.424351215508,58.0307,58.0466,58.0147,58.0307,27387.4244
2011-11-15 11:55:00,72.75,72.89,72.72,72.88,35695.96881731459,58.0307,58.1423,58.0067,58.1344,35695.9688
2011-11-15 12:00:00,72.89,73.01,72.88,72.92,24310.1856600677,58.1423,58.2381,58.1344,58.1663,24310.1857
2011-11-15 12:05:00,72.91,72.95,72.87,72.9,14975.894963586008,58.1583,58.1902,58.1264,58.1503,14975.895
2011-11-15 12:10:00,72.89,72.91,72.86,72.89,9539.43994255821,58.1423,58.1583,58.1184,58.1423,9539.4399
2011-11-15 12:15:00,72.89,72.9,72.84,72.85,16104.215817006872,58.1423,58.1503,58.1025,58.1104,16104.2158
2011-11-15 12:20:00,72.83,72.85,72.81,72.85,4513.283413683455,58.0945,58.1104,58.0785,58.1104,4513.2834
2011-11-15 12:25:00,72.85,72.87,72.83,72.85,8308.544466099087,58.1104,58.1264,58.0945,58.1104,8308.5445
2011-11-15 12:30:00,72.86,72.92,72.82,72.92,24617.90952918248,58.1184,58.1663,58.0865,58.1663,24617.9095
2011-11-15 12:35:00,72.98,73.12,72.97,73.11,18976.30526207816,58.2141,58.3258,58.2062,58.3178,18976.3053
2011-11-15 12:40:00,73.1,73.12,73.04,73.06,14668.171094471229,58.3098,58.3258,58.262,58.2779,14668.1711
2011-11-15 12:45:00,73.07,73.08,72.94,72.96,13950.148733203405,58.2859,58.2939,58.1822,58.1982,13950.1487
2011-11-15 12:50:00,72.95,72.99,72.92,72.97,5949.328136219099,58.1902,58.2221,58.1663,58.2062,5949.3281
2011-11-15 12:55:00,72.98,73.11,72.98,73.11,6564.775874448661,58.2141,58.3178,58.2141,58.3178,6564.7759
2011-11-15 13:00:00,73.1,73.23,73.1,73.22,19489.17837726946,58.3098,58.4135,58.3098,58.4056,19489.1784
2011-11-15 13:05:00,73.2,73.22,73.1,73.11,14873.320340547749,58.3896,58.4056,58.3098,58.3178,14873.3203
2011-11-15 13:10:00,73.1,73.13,73.09,73.12,12206.38014155298,58.3098,58.3338,58.3019,58.3258,12206.3801
2011-11-15 13:15:00,73.12,73.18,73.08,73.17,77751.56426300133,58.3258,58.3737,58.2939,58.3657,77751.5643
2011-11-15 13:20:00,73.16,73.24,73.16,73.19,19899.476869422502,58.3577,58.4215,58.3577,58.3816,19899.4769
2011-11-15 13:25:00,73.18,73.21,73.17,73.21,34567.64796389373,58.3737,58.3976,58.3657,58.3976,34567.648
2011-11-15 13:30:00,73.21,73.29,73.18,73.28,24105.036413991176,58.3976,58.4614,58.3737,58.4534,24105.0364
2011-11-15 13:35:00,73.27,73.44,73.27,73.41,16309.365063083393,58.4455,58.5811,58.4455,58.5571,16309.3651
2011-11-15 13:40:00,73.4,73.43,73.38,73.4,9949.738434711251,58.5492,58.5731,58.5332,58.5492,9949.7384
2011-11-15 13:45:00,73.39,73.41,73.34,73.36,27695.148220330288,58.5412,58.5571,58.5013,58.5172,27695.1482
2011-11-15 13:50:00,73.36,73.46,73.35,73.46,13232.126371935585,58.5172,58.597,58.5093,58.597,13232.1264
2011-11-15 13:55:00,73.45,73.51,73.44,73.45,24002.46179095292,58.589,58.6369,58.5811,58.589,24002.4618
2011-11-15 14:00:00,73.45,73.51,73.41,73.51,18463.43214688686,58.589,58.6369,58.5571,58.6369,18463.4321
2011-11-15 14:05:00,73.51,73.6,73.5,73.59,21643.24546107293,58.6369,58.7087,58.6289,58.7007,21643.2455
2011-11-15 14:10:00,73.59,73.69,73.58,73.69,16719.663555236435,58.7007,58.7805,58.6927,58.7805,16719.6636
2011-11-15 14:15:00,73.68,73.69,73.46,73.48,17950.559031695557,58.7725,58.7805,58.597,58.613,17950.559
2011-11-15 14:20:00,73.48,73.67,73.47,73.61,20617.49923069033,58.613,58.7645,58.605,58.7167,20617.4992
2011-11-15 14:25:00,73.6,73.6,73.52,73.55,21027.797722843367,58.7087,58.7087,58.6449,58.6688,21027.7977
2011-11-15 14:30:00,73.55,73.66,73.55,73.64,29233.767565904192,58.6688,58.7565,58.6688,58.7406,29233.7676
2011-11-15 14:35:00,73.63,73.67,73.6,73.64,20207.200738537285,58.7326,58.7645,58.7087,58.7406,20207.2007
2011-11-15 14:40:00,73.64,73.7,73.62,73.66,20822.648476766848,58.7406,58.7885,58.7246,58.7565,20822.6485
2011-11-15 14:45:00,73.66,73.67,73.62,73.62,41132.4238383424,58.7565,58.7645,58.7246,58.7246,41132.4238
2011-11-15 14:50:00,73.62,73.68,73.6,73.6,28720.89445071289,58.7246,58.7725,58.7087,58.7087,28720.8945
2011-11-15 14:55:00,73.61,73.64,73.5,73.52,21540.670838034668,58.7167,58.7406,58.6289,58.6449,21540.6708
2011-11-15 15:00:00,73.52,73.65,73.5,73.63,22976.71556057032,58.6449,58.7486,58.6289,58.7326,22976.7156
2011-11-15 15:05:00,73.63,73.7,73.63,73.67,18566.00676992512,58.7326,58.7885,58.7326,58.7645,18566.0068
2011-11-15 15:10:00,73.67,73.76,73.67,73.7,14873.320340547749,58.7645,58.8363,58.7645,58.7885,14873.3203
2011-11-15 15:15:00,73.7,73.74,73.68,73.68,15283.61883270079,58.7885,58.8204,58.7725,58.7725,15283.6188
2011-11-15 15:20:00,73.68,73.81,73.67,73.81,21643.24546107293,58.7725,58.8762,58.7645,58.8762,21643.2455
2011-11-15 15:25:00,73.8,73.96,73.79,73.92,42978.76705303108,58.8682,58.9958,58.8602,58.9639,42978.7671
2011-11-15 15:30:00,73.91,73.92,73.8,73.84,40824.699969227615,58.956,58.9639,58.8682,58.9001,40824.7
2011-11-15 15:35:00,73.84,73.96,73.8,73.89,32413.580880090263,58.9001,58.9958,58.8682,58.94,32413.5809
2011-11-15 15:40:00,73.89,73.96,73.88,73.94,39696.37911580675,58.94,58.9958,58.932,58.9799,39696.3791
2011-11-15 15:45:00,73.94,73.99,73.89,73.99,44004.51328341368,58.9799,59.0198,58.94,59.0198,44004.5133
2011-11-15 15:50:00,73.98,73.98,73.84,73.85,31182.68540363114,59.0118,59.0118,58.9001,58.9081,31182.6854
2011-11-15 15:55:00,73.85,73.86,73.72,73.75,70058.4675351318,58.9081,58.9161,58.8044,58.8283,70058.4675
2011-11-16 09:30:00,72.6,72.85,72.44,72.51,43696.7894142989,57.911,58.1104,57.7834,57.8392,43696.7894
2011-11-16 09:35:00,72.47,72.66,72.47,72.53,9231.71607344343,57.8073,57.9589,57.8073,57.8552,9231.7161
2011-11-16 09:40:00,72.49,72.52,72.4,72.52,6872.499743563442,57.8233,57.8472,57.7515,57.8472,6872.4997
2011-11-16 09:45:00,72.48,72.49,72.25,72.36,13950.148733203405,57.8153,57.8233,57.6318,57.7196,13950.1487
2011-11-16 09:50:00,72.32,72.58,72.32,72.51,7385.372858754744,57.6877,57.8951,57.6877,57.8392,7385.3729
2011-11-16 09:55:00,72.55,72.58,72.44,72.46,8718.842958252128,57.8711,57.8951,57.7834,57.7993,8718.843
2011-11-16 10:00:00,72.46,72.58,72.38,72.45,13129.551748897322,57.7993,57.8951,57.7355,57.7914,13129.5517
2011-11-16 10:05:00,72.47,72.48,72.3,72.31,10770.335419017334,57.8073,57.8153,57.6717,57.6797,10770.3354
2011-11-16 10:10:00,72.3,72.36,72.26,72.31,15488.76807877731,57.6717,57.7196,57.6398,57.6797,15488.7681
2011-11-16 10:15:00,72.28,72.58,72.28,72.58,23079.290183608573,57.6558,57.8951,57.6558,57.8951,23079.2902
2011-11-16 10:20:00,72.59,72.59,72.46,72.57,23489.588675761617,57.903,57.903,57.7993,57.8871,23489.5887
2011-11-16 10:25:00,72.56,72.64,72.48,72.53,11796.081649399935,57.8791,57.9429,57.8153,57.8552,11796.0816
2011-11-16 10:30:00,72.47,72.7,72.45,72.66,36106.26730946764,57.8073,57.9908,57.7914,57.9589,36106.2673
2011-11-16 10:35:00,72.67,72.75,72.66,72.75,19181.45450815468,57.9668,58.0307,57.9589,58.0307,19181.4545
2011-11-16 10:40:00,72.75,72.82,72.67,72.76,11180.633911170376,58.0307,58.0865,57.9668,58.0386,11180.6339
2011-11-16 10:45:00,72.8,72.84,72.74,72.74,7487.947481793004,58.0705,58.1025,58.0227,58.0227,7487.9475
2011-11-16 10:50:00,72.74,72.83,72.69,72.81,8616.268335213868,58.0227,58.0945,57.9828,58.0785,8616.2683
2011-11-16 10:55:00,72.82,72.91,72.8,72.91,13129.551748897322,58.0865,58.1583,58.0705,58.1583,13129.5517
2011-11-16 11:00:00,72.95,73.06,72.95,73.06,9231.71607344343,58.1902,58.2779,58.1902,58.2779,9231.7161
2011-11-16 11:05:00,73.03,73.06,72.95,72.99,9539.43994255821,58.254,58.2779,58.1902,58.2221,9539.4399
2011-11-16 11:10:00,73.01,73.09,72.94,73.06,9539.43994255821,58.2381,58.3019,58.1822,58.2779,9539.4399
2011-11-16 11:15:00,73.08,73.23,73.08,73.21,10975.484665093856,58.2939,58.4135,58.2939,58.3976,10975.4847
2011-11-16 11:20:00,73.21,73.27,73.14,73.27,7282.798235716484,58.3976,58.4455,58.3418,58.4455,7282.7982
2011-11-16 11:25:00,73.31,73.35,73.19,73.19,6462.201251410401,58.4774,58.5093,58.3816,58.3816,6462.2013
2011-11-16 11:30:00,73.18,73.2,73.07,73.11,15488.76807877731,58.3737,58.3896,58.2859,58.3178,15488.7681
2011-11-16 11:35:00,73.11,73.19,73.07,73.19,17540.260539542516,58.3178,58.3816,58.2859,58.3816,17540.2605
2011-11-16 11:40:00,73.19,73.19,73.08,73.18,12924.402502820802,58.3816,58.3816,58.2939,58.3737,12924.4025
2011-11-16 11:45:00,73.18,73.24,73.11,73.21,10462.611549902556,58.3737,58.4215,58.3178,58.3976,10462.6115
2011-11-16 11:50:00,73.23,73.24,73.21,73.21,9231.71607344343,58.4135,58.4215,58.3976,58.3976,9231.7161
2011-11-16 11:55:00,73.23,73.25,73.2,73.22,9436.86531951995,58.4135,58.4295,58.3896,58.4056,9436.8653
2011-11-16 12:00:00,73.21,73.24,73.2,73.21,4923.581905836496,58.3976,58.4215,58.3896,58.3976,4923.5819
2011-11-16 12:05:00,73.2,73.22,73.18,73.22,8616.268335213868,58.3896,58.4056,58.3737,58.4056,8616.2683
2011-11-16 12:10:00,73.22,73.23,73.2,73.21,10667.760795979077,58.4056,58.4135,58.3896,58.3976,10667.7608
2011-11-16 12:15:00,73.21,73.25,73.21,73.21,6051.902759257359,58.3976,58.4295,58.3976,58.3976,6051.9028
2011-11-16 12:20:00,73.21,73.23,73.16,73.16,8821.417581290389,58.3976,58.4135,58.3577,58.3577,8821.4176
2011-11-16 12:25:00,73.15,73.18,73.1,73.16,11283.208534208636,58.3497,58.3737,58.3098,58.3577,11283.2085
2011-11-16 12:30:00,73.2,73.27,73.19,73.23,9539.43994255821,58.3896,58.4455,58.3816,58.4135,9539.4399
2011-11-16 12:35:00,73.28,73.43,73.24,73.42,8000.820596984306,58.4534,58.5731,58.4215,58.5651,8000.8206
2011-11-16 12:40:00,73.43,73.46,73.36,73.36,12103.80551851472,58.5731,58.597,58.5172,58.5172,12103.8055
2011-11-16 12:45:00,73.38,73.45,73.34,73.35,9642.014565596472,58.5332,58.589,58.5013,58.5093,9642.0146
2011-11-16 12:50:00,73.37,73.44,73.32,73.44,13847.574110165144,58.5252,58.5811,58.4853,58.5811,13847.5741
2011-11-16 12:55:00,73.44,73.45,73.4,73.44,6257.0520053338805,58.5811,58.589,58.5492,58.5811,6257.052
2011-11-16 13:00:00,73.44,73.49,73.41,73.48,10462.611549902556,58.5811,58.6209,58.5571,58.613,10462.6115
2011-11-16 13:05:00,73.45,73.52,73.45,73.48,5846.753513180839,58.589,58.6449,58.589,58.613,5846.7535
2011-11-16 13:10:00,73.47,73.53,73.44,73.46,5128.731151913016,58.605,58.6528,58.5811,58.597,5128.7312
2011-11-16 13:15:00,73.44,73.55,73.4,73.55,18053.13365473381,58.5811,58.6688,58.5492,58.6688,18053.1337
2011-11-16 13:20:00,73.53,73.6,73.47,73.47,14257.872602318186,58.6528,58.7087,58.605,58.605,14257.8726
2011-11-16 13:25:00,73.46,73.5,73.44,73.46,20412.349984613807,58.597,58.6289,58.5811,58.597,20412.35
2011-11-16 13:30:00,73.46,73.46,73.41,73.42,4102.984921530413,58.597,58.597,58.5571,58.5651,4102.9849
2011-11-16 13:35:00,73.42,73.45,73.4,73.41,20617.49923069033,58.5651,58.589,58.5492,58.5571,20617.4992
2011-11-16 13:40:00,73.41,73.58,73.4,73.55,49543.54292747974,58.5571,58.6927,58.5492,58.6688,49543.5429
2011-11-16 13:45:00,73.54,73.58,73.5,73.56,8205.969843060826,58.6608,58.6927,58.6289,58.6768,8205.9698
2011-11-16 13:50:00,73.58,73.59,73.53,73.55,8308.544466099087,58.6927,58.7007,58.6528,58.6688,8308.5445
2011-11-16 13:55:00,73.57,73.59,73.5,73.54,7487.947481793004,58.6848,58.7007,58.6289,58.6608,7487.9475
2011-11-16 14:00:00,73.53,73.54,73.5,73.53,12103.80551851472,58.6528,58.6608,58.6289,58.6528,12103.8055
2011-11-16 14:05:00,73.52,73.53,73.41,73.41,10360.036926864292,58.6449,58.6528,58.5571,58.5571,10360.0369
2011-11-16 14:10:00,73.42,73.5,73.39,73.44,10154.887680787771,58.5651,58.6289,58.5412,58.5811,10154.8877
2011-11-16 14:15:00,73.46,73.5,73.41,73.42,66263.20648271617,58.597,58.6289,58.5571,58.5651,66263.2065
2011-11-16 14:20:00,73.43,73.46,73.41,73.42,19796.902246384245,58.5731,58.597,58.5571,58.5651,19796.9022
2011-11-16 14:25:00,73.42,73.43,73.39,73.39,9949.738434711251,58.5651,58.5731,58.5412,58.5412,9949.7384
2011-11-16 14:30:00,73.41,73.42,73.36,73.41,22566.41706841727,58.5571,58.5651,58.5172,58.5571,22566.4171
2011-11-16 14:35:00,73.41,73.42,73.38,73.4,15181.044209662528,58.5571,58.5651,58.5332,58.5492,15181.0442
2011-11-16 14:40:00,73.4,73.4,73.3,73.35,11180.633911170376,58.5492,58.5492,58.4694,58.5093,11180.6339
2011-11-16 14:45:00,73.35,73.35,73.27,73.31,10667.760795979077,58.5093,58.5093,58.4455,58.4774,10667.7608
2011-11-16 14:50:00,73.3,73.31,73.21,73.23,8821.417581290389,58.4694,58.4774,58.3976,58.4135,8821.4176
2011-11-16 14:55:00,73.23,73.32,73.23,73.31,10975.484665093856,58.4135,58.4853,58.4135,58.4774,10975.4847
2011-11-16 15:00:00,73.31,73.31,73.19,73.19,11180.633911170376,58.4774,58.4774,58.3816,58.3816,11180.6339
2011-11-16 15:05:00,73.2,73.28,73.19,73.21,15386.193455739049,58.3896,58.4534,58.3816,58.3976,15386.1935
2011-11-16 15:10:00,73.21,73.22,73.07,73.1,20617.49923069033,58.3976,58.4056,58.2859,58.3098,20617.4992
2011-11-16 15:15:00,73.1,73.1,72.92,73.02,30772.386911478097,58.3098,58.3098,58.1663,58.246,30772.3869
2011-11-16 15:20:00,73.01,73.07,72.99,73.0,26977.125859062467,58.2381,58.2859,58.2221,58.2301,26977.1259
2011-11-16 15:25:00,73.01,73.07,72.88,72.9,34875.37183300851,58.2381,58.2859,58.1344,58.1503,34875.3718
2011-11-16 15:30:00,72.9,72.94,72.67,72.69,47799.77433582932,58.1503,58.1822,57.9668,57.9828,47799.7743
2011-11-16 15:35:00,72.69,72.7,72.6,72.65,36413.991178582415,57.9828,57.9908,57.911,57.9509,36413.9912
2011-11-16 15:40:00,72.64,72.7,72.6,72.68,43799.36403733716,57.9429,57.9908,57.911,57.9748,43799.364
2011-11-16 15:45:00,72.66,72.7,72.57,72.58,135295.92778746536,57.9589,57.9908,57.8871,57.8951,135295.9278
2011-11-16 15:50:00,72.58,72.62,72.4,72.49,73033.13160324136,57.8951,57.927,57.7515,57.8233,73033.1316
2011-11-16 15:55:00,72.5,72.58,72.42,72.51,156221.1508872705,57.8312,57.8951,57.7674,57.8392,156221.1509
2011-11-17 09:30:00,72.39,72.5,72.31,72.41,21438.09621499641,57.7435,57.8312,57.6797,57.7595,21438.0962
2011-11-17 09:35:00,72.39,72.51,72.29,72.39,40722.12534618935,57.7435,57.8392,57.6637,57.7435,40722.1253
2011-11-17 09:40:00,72.39,72.43,72.13,72.19,20309.775361575543,57.7435,57.7754,57.5361,57.584,20309.7754
2011-11-17 09:45:00,72.14,72.23,72.09,72.16,38055.185147194585,57.5441,57.6159,57.5042,57.56,38055.1851
2011-11-17 09:50:00,72.12,72.2,72.1,72.13,40619.55072315109,57.5281,57.5919,57.5122,57.5361,40619.5507
2011-11-17 09:55:00,72.14,72.24,72.12,72.14,27489.99897425377,57.5441,57.6239,57.5281,57.5441,27489.999
2011-11-17 10:00:00,72.14,72.38,72.02,72.34,129346.59965124627,57.5441,57.7355,57.4484,57.7036,129346.5997
2011-11-17 10:05:00,72.31,72.47,72.28,72.46,28413.17058159811,57.6797,57.8073,57.6558,57.7993,28413.1706
2011-11-17 10:10:00,72.46,72.46,72.24,72.24,8513.693712175607,57.7993,57.7993,57.6239,57.6239,8513.6937
2011-11-17 10:15:00,72.24,72.29,72.19,72.21,10360.036926864292,57.6239,57.6637,57.584,57.5999,10360.0369
2011-11-17 10:20:00,72.22,72.29,72.11,72.25,16514.514309159913,57.6079,57.6637,57.5202,57.6318,16514.5143
2011-11-17 10:25:00,72.28,72.41,72.26,72.41,20925.22309980511,57.6558,57.7595,57.6398,57.7595,20925.2231
2011-11-17 10:30:00,72.39,72.4,72.15,72.35,24207.61103702944,57.7435,57.7515,57.5521,57.7116,24207.611
2011-11-17 10:35:00,72.35,72.4,72.25,72.3,16822.238178274692,57.7116,57.7515,57.6318,57.6717,16822.2382
2011-11-17 10:40:00,72.28,72.34,72.25,72.28,5128.731151913016,57.6558,57.7036,57.6318,57.6558,5128.7312
2011-11-17 10:45:00,72.26,72.29,72.21,72.24,11590.932403323415,57.6398,57.6637,57.5999,57.6239,11590.9324
2011-11-17 10:50:00,72.24,72.25,72.16,72.23,9539.43994255821,57.6239,57.6318,57.56,57.6159,9539.4399
2011-11-17 10:55:00,72.18,72.27,72.16,72.26,18668.58139296338,57.576,57.6478,57.56,57.6398,18668.5814
2011-11-17 11:00:00,72.26,72.27,72.2,72.22,14155.297979279923,57.6398,57.6478,57.5919,57.6079,14155.298
2011-11-17 11:05:00,72.21,72.28,72.18,72.21,29028.61831982768,57.5999,57.6558,57.576,57.5999,29028.6183
2011-11-17 11:10:00,72.21,72.28,72.17,72.19,16206.790440045132,57.5999,57.6558,57.568,57.584,16206.7904
2011-11-17 11:15:00,72.14,72.25,72.14,72.24,61955.07231510924,57.5441,57.6318,57.5441,57.6239,61955.0723
2011-11-17 11:20:00,72.25,72.25,72.15,72.18,7487.947481793004,57.6318,57.6318,57.5521,57.576,7487.9475
2011-11-17 11:25:00,72.22,72.39,72.22,72.37,7282.798235716484,57.6079,57.7435,57.6079,57.7275,7282.7982
2011-11-17 11:30:00,72.37,72.56,72.37,72.56,6872.499743563442,57.7275,57.8791,57.7275,57.8791,6872.4997
2011-11-17 11:35:00,72.59,72.62,72.53,72.62,7898.245973946045,57.903,57.927,57.8552,57.927,7898.246
2011-11-17 11:40:00,72.62,72.65,72.5,72.5,17642.835162580777,57.927,57.9509,57.8312,57.8312,17642.8352
2011-11-17 11:45:00,72.51,72.52,72.44,72.45,7282.798235716484,57.8392,57.8472,57.7834,57.7914,7282.7982
2011-11-17 11:50:00,72.45,72.53,72.45,72.48,3795.261052415632,57.7914,57.8552,57.7914,57.8153,3795.2611
2011-11-17 11:55:00,72.48,72.49,72.44,72.45,16719.663555236435,57.8153,57.8233,57.7834,57.7914,16719.6636
2011-11-17 12:00:00,72.45,72.47,72.44,72.45,16719.663555236435,57.7914,57.8073,57.7834,57.7914,16719.6636
2011-11-17 12:05:00,72.44,72.47,72.42,72.45,12001.23089547646,57.7834,57.8073,57.7674,57.7914,12001.2309
2011-11-17 12:10:00,72.44,72.47,72.3,72.35,58467.53513180839,57.7834,57.8073,57.6717,57.7116,58467.5351
2011-11-17 12:15:00,72.36,72.43,72.36,72.39,2666.9401989947687,57.7196,57.7754,57.7196,57.7435,2666.9402
2011-11-17 12:20:00,72.4,72.43,72.37,72.4,5128.731151913016,57.7515,57.7754,57.7275,57.7515,5128.7312
2011-11-17 12:25:00,72.39,72.39,72.24,72.25,9334.29069648169,57.7435,57.7435,57.6239,57.6318,9334.2907
2011-11-17 12:30:00,72.23,72.23,72.07,72.07,42876.19242999282,57.6159,57.6159,57.4882,57.4882,42876.1924
2011-11-17 12:35:00,72.05,72.11,71.81,71.91,33131.60324135808,57.4723,57.5202,57.2809,57.3606,33131.6032
2011-11-17 12:40:00,71.89,71.9,71.71,71.85,20104.626115499024,57.3447,57.3526,57.2011,57.3128,20104.6261
2011-11-17 12:45:00,71.84,71.95,71.83,71.91,20720.073853728587,57.3048,57.3925,57.2968,57.3606,20720.0739
2011-11-17 12:50:00,71.93,72.05,71.92,71.99,16206.790440045132,57.3766,57.4723,57.3686,57.4244,16206.7904
2011-11-17 12:55:00,71.99,72.12,71.97,72.11,33952.20022566417,57.4244,57.5281,57.4085,57.5202,33952.2002
2011-11-17 13:00:00,72.13,72.13,71.89,71.94,16514.514309159913,57.5361,57.5361,57.3447,57.3845,16514.5143
2011-11-17 13:05:00,71.94,72.06,71.91,72.0,15488.76807877731,57.3845,57.4803,57.3606,57.4324,15488.7681
2011-11-17 13:10:00,72.02,72.12,71.99,72.12,13334.700994973842,57.4484,57.5281,57.4244,57.5281,13334.701
2011-11-17 13:15:00,72.13,72.18,72.1,72.15,11283.208534208636,57.5361,57.576,57.5122,57.5521,11283.2085
2011-11-17 13:20:00,72.14,72.18,72.05,72.15,25335.9318904503,57.5441,57.576,57.4723,57.5521,25335.9319
2011-11-17 13:25:00,72.17,72.17,71.97,72.01,9026.566827366907,57.568,57.568,57.4085,57.4404,9026.5668
2011-11-17 13:30:00,72.01,72.09,71.94,71.96,26669.401989947684,57.4404,57.5042,57.3845,57.4005,26669.402
2011-11-17 13:35:00,71.96,72.02,71.95,71.97,7898.245973946045,57.4005,57.4484,57.3925,57.4085,7898.246
2011-11-17 13:40:00,71.95,72.03,71.79,71.89,13437.275618012103,57.3925,57.4563,57.2649,57.3447,13437.2756
2011-11-17 13:45:00,71.9,72.07,71.9,72.07,26771.976612985945,57.3526,57.4882,57.3526,57.4882,26771.9766
2011-11-17 13:50:00,72.06,72.18,71.94,72.03,54056.82634116319,57.4803,57.576,57.3845,57.4563,54056.8263
2011-11-17 13:55:00,72.05,72.19,72.05,72.06,38055.185147194585,57.4723,57.584,57.4723,57.4803,38055.1851
2011-11-17 14:00:00,72.05,72.05,71.87,71.91,9744.58918863473,57.4723,57.4723,57.3287,57.3606,9744.5892
2011-11-17 14:05:00,71.91,72.02,71.91,72.01,9026.566827366907,57.3606,57.4484,57.3606,57.4404,9026.5668
2011-11-17 14:10:00,71.98,71.98,71.9,71.95,13026.977125859064,57.4165,57.4165,57.3526,57.3925,13026.9771
2011-11-17 14:15:00,71.95,71.95,71.82,71.89,20514.924607652065,57.3925,57.3925,57.2888,57.3447,20514.9246
2011-11-17 14:20:00,71.88,71.98,71.87,71.93,23592.163298799875,57.3367,57.4165,57.3287,57.3766,23592.1633
2011-11-17 14:25:00,71.92,71.95,71.86,71.91,36106.26730946764,57.3686,57.3925,57.3207,57.3606,36106.2673
2011-11-17 14:30:00,71.91,71.96,71.82,71.82,26977.125859062467,57.3606,57.4005,57.2888,57.2888,26977.1259
2011-11-17 14:35:00,71.84,71.87,71.79,71.85,32823.879372243304,57.3048,57.3287,57.2649,57.3128,32823.8794
2011-11-17 14:40:00,71.84,71.9,71.84,71.85,17437.685916504255,57.3048,57.3526,57.3048,57.3128,17437.6859
2011-11-17 14:45:00,71.85,71.97,71.85,71.93,24207.61103702944,57.3128,57.4085,57.3128,57.3766,24207.611
2011-11-17 14:50:00,71.95,71.96,71.94,71.94,26259.103497794644,57.3925,57.4005,57.3845,57.3845,26259.1035
2011-11-17 14:55:00,71.96,71.97,71.94,71.94,25130.78264437378,57.4005,57.4085,57.3845,57.3845,25130.7826
2011-11-17 15:00:00,71.95,72.0,71.93,71.96,54877.42332546927,57.3925,57.4324,57.3766,57.4005,54877.4233
2011-11-17 15:05:00,71.96,71.97,71.83,71.84,18873.7306390399,57.4005,57.4085,57.2968,57.3048,18873.7306
2011-11-17 15:10:00,71.84,71.84,71.78,71.78,29233.767565904192,57.3048,57.3048,57.2569,57.2569,29233.7676
2011-11-17 15:15:00,71.78,71.83,71.78,71.8,23079.290183608573,57.2569,57.2968,57.2569,57.2729,23079.2902
2011-11-17 15:20:00,71.81,71.94,71.74,71.87,23592.163298799875,57.2809,57.3845,57.225,57.3287,23592.1633
2011-11-17 15:25:00,71.86,71.88,71.74,71.77,22258.69319930249,57.3207,57.3367,57.225,57.2489,22258.6932
2011-11-17 15:30:00,71.78,71.81,71.7,71.7,26259.103497794644,57.2569,57.2809,57.1931,57.1931,26259.1035
2011-11-17 15:35:00,71.68,71.72,71.66,71.66,31695.558518822443,57.1772,57.2091,57.1612,57.1612,31695.5585
2011-11-17 15:40:00,71.66,71.73,71.63,71.68,33029.028618319826,57.1612,57.217,57.1373,57.1772,33029.0286
2011-11-17 15:45:00,71.67,71.9,71.66,71.79,36208.84193250589,57.1692,57.3526,57.1612,57.2649,36208.8419
2011-11-17 15:50:00,71.79,71.83,71.68,71.68,48415.22207405888,57.2649,57.2968,57.1772,57.1772,48415.2221
2011-11-17 15:55:00,71.68,71.91,71.63,71.91,73853.72858754743,57.1772,57.3606,57.1373,57.3606,73853.7286
2011-11-18 09:30:00,72.09,72.2,71.77,71.86,144835.36773002357,57.5042,57.5919,57.2489,57.3207,144835.3677
2011-11-18 09:35:00,71.82,71.86,71.63,71.63,29131.19294286593,57.2888,57.3207,57.1373,57.1373,29131.1929
2011-11-18 09:40:00,71.59,71.66,71.4,71.52,9949.738434711251,57.1054,57.1612,56.9538,57.0495,9949.7384
2011-11-18 09:45:00,71.52,71.53,71.22,71.27,8718.842958252128,57.0495,57.0575,56.8102,56.8501,8718.843
2011-11-18 09:50:00,71.24,71.31,71.19,71.3,10770.335419017334,56.8262,56.882,56.7863,56.874,10770.3354
2011-11-18 09:55:00,71.3,71.64,71.3,71.58,6872.499743563442,56.874,57.1452,56.874,57.0974,6872.4997
2011-11-18 10:00:00,71.61,71.66,71.18,71.39,28515.74520463637,57.1213,57.1612,56.7783,56.9458,28515.7452
2011-11-18 10:05:00,71.41,71.41,71.21,71.23,11078.059288132115,56.9618,56.9618,56.8022,56.8182,11078.0593
2011-11-18 10:10:00,71.21,71.35,71.14,71.32,19591.753000307723,56.8022,56.9139,56.7464,56.89,19591.753
2011-11-18 10:15:00,71.32,71.37,71.25,71.36,14668.171094471229,56.89,56.9299,56.8342,56.9219,14668.1711
2011-11-18 10:20:00,71.33,71.46,71.29,71.41,10770.335419017334,56.898,57.0017,56.8661,56.9618,10770.3354
2011-11-18 10:25:00,71.39,71.49,71.29,71.46,10667.760795979077,56.9458,57.0256,56.8661,57.0017,10667.7608
2011-11-18 10:30:00,71.47,71.58,71.43,71.55,12411.5293876295,57.0096,57.0974,56.9777,57.0735,12411.5294
2011-11-18 10:35:00,71.5,71.66,71.5,71.65,14463.021848394706,57.0336,57.1612,57.0336,57.1532,14463.0218
2011-11-18 10:40:00,71.65,71.65,71.47,71.53,8513.693712175607,57.1532,57.1532,57.0096,57.0575,8513.6937
2011-11-18 10:45:00,71.56,71.77,71.56,71.77,8616.268335213868,57.0814,57.2489,57.0814,57.2489,8616.2683
2011-11-18 10:50:00,71.78,71.87,71.77,71.84,11283.208534208636,57.2569,57.3287,57.2489,57.3048,11283.2085
2011-11-18 10:55:00,71.84,71.86,71.79,71.8,7590.522104831264,57.3048,57.3207,57.2649,57.2729,7590.5221
2011-11-18 11:00:00,71.79,71.84,71.75,71.81,6975.074366601702,57.2649,57.3048,57.233,57.2809,6975.0744
2011-11-18 11:05:00,71.82,71.86,71.66,71.66,6975.074366601702,57.2888,57.3207,57.1612,57.1612,6975.0744
2011-11-18 11:10:00,71.67,71.71,71.63,71.71,5128.731151913016,57.1692,57.2011,57.1373,57.2011,5128.7312
2011-11-18 11:15:00,71.71,71.74,71.59,71.61,4821.007282798236,57.2011,57.225,57.1054,57.1213,4821.0073
2011-11-18 11:20:00,71.65,71.66,71.55,71.63,8513.693712175607,57.1532,57.1612,57.0735,57.1373,8513.6937
2011-11-18 11:25:00,71.64,71.71,71.63,71.68,7898.245973946045,57.1452,57.2011,57.1373,57.1772,7898.246
2011-11-18 11:30:00,71.67,71.68,71.54,71.57,9231.71607344343,57.1692,57.1772,57.0655,57.0894,9231.7161
2011-11-18 11:35:00,71.55,71.6,71.51,71.6,8103.395220022566,57.0735,57.1133,57.0415,57.1133,8103.3952
2011-11-18 11:40:00,71.61,71.61,71.54,71.55,13026.977125859064,57.1213,57.1213,57.0655,57.0735,13026.9771
2011-11-18 11:45:00,71.52,71.54,71.47,71.47,9334.29069648169,57.0495,57.0655,57.0096,57.0096,9334.2907
2011-11-18 11:50:00,71.52,71.63,71.52,71.63,8718.842958252128,57.0495,57.1373,57.0495,57.1373,8718.843
2011-11-18 11:55:00,71.65,71.7,71.62,71.65,8923.992204328648,57.1532,57.1931,57.1293,57.1532,8923.9922
2011-11-18 12:00:00,71.64,71.64,71.51,71.57,8821.417581290389,57.1452,57.1452,57.0415,57.0894,8821.4176
2011-11-18 12:05:00,71.56,71.58,71.44,71.51,8308.544466099087,57.0814,57.0974,56.9857,57.0415,8308.5445
2011-11-18 12:10:00,71.51,71.51,71.45,71.46,5744.178890142579,57.0415,57.0415,56.9937,57.0017,5744.1789
2011-11-18 12:15:00,71.47,71.47,71.38,71.38,12719.25325674428,57.0096,57.0096,56.9379,56.9379,12719.2533
2011-11-18 12:20:00,71.39,71.39,71.27,71.27,20309.775361575543,56.9458,56.9458,56.8501,56.8501,20309.7754
2011-11-18 12:25:00,71.27,71.42,71.23,71.4,18873.7306390399,56.8501,56.9698,56.8182,56.9538,18873.7306
2011-11-18 12:30:00,71.4,71.46,71.35,71.38,8411.119089137346,56.9538,57.0017,56.9139,56.9379,8411.1191
2011-11-18 12:35:00,71.4,71.44,71.36,71.44,4000.410298492153,56.9538,56.9857,56.9219,56.9857,4000.4103
2011-11-18 12:40:00,71.44,71.54,71.44,71.54,17437.685916504255,56.9857,57.0655,56.9857,57.0655,17437.6859
2011-11-18 12:45:00,71.52,71.59,71.52,71.57,10565.186172940814,57.0495,57.1054,57.0495,57.0894,10565.1862
2011-11-18 12:50:00,71.57,71.58,71.53,71.55,5744.178890142579,57.0894,57.0974,57.0575,57.0735,5744.1789
2011-11-18 12:55:00,71.57,71.6,71.56,71.57,9847.163811672992,57.0894,57.1133,57.0814,57.0894,9847.1638
2011-11-18 13:00:00,71.57,71.63,71.57,71.6,8000.820596984306,57.0894,57.1373,57.0894,57.1133,8000.8206
2011-11-18 13:05:00,71.6,71.65,71.57,71.64,5128.731151913016,57.1133,57.1532,57.0894,57.1452,5128.7312
2011-11-18 13:10:00,71.64,71.66,71.63,71.65,3795.261052415632,57.1452,57.1612,57.1373,57.1532,3795.2611
2011-11-18 13:15:00,71.65,71.7,71.65,71.66,10462.611549902556,57.1532,57.1931,57.1532,57.1612,10462.6115
2011-11-18 13:20:00,71.65,71.66,71.61,71.66,3897.8356754538927,57.1532,57.1612,57.1213,57.1612,3897.8357
2011-11-18 13:25:00,71.65,71.7,71.64,71.69,5846.753513180839,57.1532,57.1931,57.1452,57.1851,5846.7535
2011-11-18 13:30:00,71.69,71.75,71.68,71.74,11180.633911170376,57.1851,57.233,57.1772,57.225,11180.6339
2011-11-18 13:35:00,71.75,71.8,71.75,71.8,7590.522104831264,57.233,57.2729,57.233,57.2729,7590.5221
2011-11-18 13:40:00,71.79,71.81,71.73,71.74,8103.395220022566,57.2649,57.2809,57.217,57.225,8103.3952
2011-11-18 13:45:00,71.74,71.77,71.71,71.77,6462.201251410401,57.225,57.2489,57.2011,57.2489,6462.2013
2011-11-18 13:50:00,71.77,71.81,71.73,71.76,6359.626628372141,57.2489,57.2809,57.217,57.241,6359.6266
2011-11-18 13:55:00,71.76,71.78,71.74,71.76,5744.178890142579,57.241,57.2569,57.225,57.241,5744.1789
2011-11-18 14:00:00,71.76,71.76,71.71,71.73,6667.350497486921,57.241,57.241,57.2011,57.217,6667.3505
2011-11-18 14:05:00,71.72,71.72,71.68,71.68,6051.902759257359,57.2091,57.2091,57.1772,57.1772,6051.9028
2011-11-18 14:10:00,71.66,71.75,71.59,71.72,25746.230382603346,57.1612,57.233,57.1054,57.2091,25746.2304
2011-11-18 14:15:00,71.74,71.76,71.6,71.63,14668.171094471229,57.225,57.241,57.1133,57.1373,14668.1711
2011-11-18 14:20:00,71.61,71.61,71.53,71.53,8000.820596984306,57.1213,57.1213,57.0575,57.0575,8000.8206
2011-11-18 14:25:00,71.52,71.55,71.42,71.47,15693.91732485383,57.0495,57.0735,56.9698,57.0096,15693.9173
2011-11-18 14:30:00,71.48,71.6,71.47,71.57,15899.06657093035,57.0176,57.1133,57.0096,57.0894,15899.0666
2011-11-18 14:35:00,71.57,71.64,71.56,71.63,14360.447225356444,57.0894,57.1452,57.0814,57.1373,14360.4472
2011-11-18 14:40:00,71.62,71.68,71.59,71.68,82162.27305364652,57.1293,57.1772,57.1054,57.1772,82162.2731
2011-11-18 14:45:00,71.69,71.72,71.57,71.57,18668.58139296338,57.1851,57.2091,57.0894,57.0894,18668.5814
2011-11-18 14:50:00,71.56,71.67,71.54,71.66,15078.46958662427,57.0814,57.1692,57.0655,57.1612,15078.4696
2011-11-18 14:55:00,71.66,71.67,71.58,71.64,13950.148733203405,57.1612,57.1692,57.0974,57.1452,13950.1487
2011-11-18 15:00:00,71.65,71.66,71.62,71.66,29541.491435018976,57.1532,57.1612,57.1293,57.1612,29541.4914
2011-11-18 15:05:00,71.67,71.7,71.64,71.64,25541.081136526824,57.1692,57.1931,57.1452,57.1452,25541.0811
2011-11-18 15:10:00,71.64,71.65,71.55,71.61,30874.96153451636,57.1452,57.1532,57.0735,57.1213,30874.9615
2011-11-18 15:15:00,71.62,71.65,71.54,71.61,59801.005231305775,57.1293,57.1532,57.0655,57.1213,59801.0052
2011-11-18 15:20:00,71.63,71.65,71.58,71.64,10154.887680787771,57.1373,57.1532,57.0974,57.1452,10154.8877
2011-11-18 15:25:00,71.64,71.64,71.53,71.62,31798.1331418607,57.1452,57.1452,57.0575,57.1293,31798.1331
2011-11-18 15:30:00,71.61,71.61,71.51,71.6,30977.53615755462,57.1213,57.1213,57.0415,57.1133,30977.5362
2011-11-18 15:35:00,71.59,71.67,71.54,71.56,21643.24546107293,57.1054,57.1692,57.0655,57.0814,21643.2455
2011-11-18 15:40:00,71.56,71.58,71.42,71.43,83085.44466099086,57.0814,57.0974,56.9698,56.9777,83085.4447
2011-11-18 15:45:00,71.41,71.53,71.37,71.38,38773.2075084624,56.9618,57.0575,56.9299,56.9379,38773.2075
2011-11-18 15:50:00,71.38,71.43,71.34,71.36,28105.44671248333,56.9379,56.9777,56.9059,56.9219,28105.4467
2011-11-18 15:55:00,71.37,71.38,71.25,71.35,94676.37706431428,56.9299,56.9379,56.8342,56.9139,94676.3771
2011-11-21 09:30:00,70.51,70.51,70.23,70.35,26977.125859062467,56.2439,56.2439,56.0205,56.1162,26977.1259
2011-11-21 09:35:00,70.35,70.44,70.25,70.35,7795.671350907785,56.1162,56.188,56.0365,56.1162,7795.6714
2011-11-21 09:40:00,70.36,70.36,70.15,70.18,32823.879372243304,56.1242,56.1242,55.9567,55.9806,32823.8794
2011-11-21 09:45:00,70.16,70.2,70.09,70.16,16617.088932198174,55.9647,55.9966,55.9089,55.9647,16617.0889
2011-11-21 09:50:00,70.11,70.16,69.93,69.93,20822.648476766848,55.9248,55.9647,55.7812,55.7812,20822.6485
2011-11-21 09:55:00,69.92,69.99,69.81,69.97,32823.879372243304,55.7733,55.8291,55.6855,55.8131,32823.8794
2011-11-21 10:00:00,70.0,70.05,69.88,70.01,22156.11857626423,55.8371,55.8769,55.7413,55.845,22156.1186
2011-11-21 10:05:00,70.01,70.02,69.9,69.96,13744.999487126885,55.845,55.853,55.7573,55.8052,13744.9995
2011-11-21 10:10:00,69.98,70.23,69.96,70.21,12308.95476459124,55.8211,56.0205,55.8052,56.0046,12308.9548
2011-11-21 10:15:00,70.19,70.22,69.95,69.98,16617.088932198174,55.9886,56.0126,55.7972,55.8211,16617.0889
2011-11-21 10:20:00,69.97,70.05,69.92,70.05,14565.596471432968,55.8131,55.8769,55.7733,55.8769,14565.5965
2011-11-21 10:25:00,70.05,70.06,69.99,70.02,9744.58918863473,55.8769,55.8849,55.8291,55.853,9744.5892
2011-11-21 10:30:00,70.01,70.06,69.95,70.0,10770.335419017334,55.845,55.8849,55.7972,55.8371,10770.3354
2011-11-21 10:35:00,70.02,70.11,69.95,70.07,28823.469073751152,55.853,55.9248,55.7972,55.8929,28823.4691
2011-11-21 10:40:00,70.08,70.11,70.01,70.05,11590.932403323415,55.9009,55.9248,55.845,55.8769,11590.9324
2011-11-21 10:45:00,70.05,70.11,70.03,70.05,6564.775874448661,55.8769,55.9248,55.861,55.8769,6564.7759
2011-11-21 10:50:00,70.06,70.13,70.03,70.03,4513.283413683455,55.8849,55.9408,55.861,55.861,4513.2834
2011-11-21 10:55:00,70.06,70.15,70.06,70.12,20822.648476766848,55.8849,55.9567,55.8849,55.9328,20822.6485
2011-11-21 11:00:00,70.12,70.13,70.04,70.06,18360.8575238486,55.9328,55.9408,55.869,55.8849,18360.8575
2011-11-21 11:05:00,70.05,70.05,69.96,69.99,20617.49923069033,55.8769,55.8769,55.8052,55.8291,20617.4992
2011-11-21 11:10:00,69.99,70.06,69.97,69.98,14668.171094471229,55.8291,55.8849,55.8131,55.8211,14668.1711
2011-11-21 11:15:00,69.97,69.98,69.88,69.9,8103.395220022566,55.8131,55.8211,55.7413,55.7573,8103.3952
2011-11-21 11:20:00,69.9,69.98,69.88,69.93,16822.238178274692,55.7573,55.8211,55.7413,55.7812,16822.2382
2011-11-21 11:25:00,69.94,69.98,69.89,69.9,4000.410298492153,55.7892,55.8211,55.7493,55.7573,4000.4103
2011-11-21 11:30:00,69.9,69.93,69.86,69.87,35798.543440352856,55.7573,55.7812,55.7254,55.7334,35798.5434
2011-11-21 11:35:00,69.87,69.93,69.87,69.9,21438.09621499641,55.7334,55.7812,55.7334,55.7573,21438.0962
2011-11-21 11:40:00,69.88,69.97,69.87,69.95,49338.39368140322,55.7413,55.8131,55.7334,55.7972,49338.3937
2011-11-21 11:45:00,69.95,70.04,69.92,70.01,16104.215817006872,55.7972,55.869,55.7733,55.845,16104.2158
2011-11-21 11:50:00,70.0,70.02,69.88,69.91,35285.670325161555,55.8371,55.853,55.7413,55.7653,35285.6703
2011-11-21 11:55:00,69.88,69.92,69.87,69.89,13129.551748897322,55.7413,55.7733,55.7334,55.7493,13129.5517
2011-11-21 12:00:00,69.89,69.95,69.87,69.89,13437.275618012103,55.7493,55.7972,55.7334,55.7493,13437.2756
2011-11-21 12:05:00,69.89,69.92,69.87,69.9,11898.656272438198,55.7493,55.7733,55.7334,55.7573,11898.6563
2011-11-21 12:10:00,69.9,69.94,69.89,69.9,16001.641193968611,55.7573,55.7892,55.7493,55.7573,16001.6412
2011-11-21 12:15:00,69.9,69.92,69.87,69.87,4821.007282798236,55.7573,55.7733,55.7334,55.7334,4821.0073
2011-11-21 12:20:00,69.89,69.98,69.87,69.94,14463.021848394706,55.7493,55.8211,55.7334,55.7892,14463.0218
2011-11-21 12:25:00,69.94,70.02,69.92,70.02,13847.574110165144,55.7892,55.853,55.7733,55.853,13847.5741
2011-11-21 12:30:00,70.01,70.15,70.01,70.15,18771.15601600164,55.845,55.9567,55.845,55.9567,18771.156
2011-11-21 12:35:00,70.14,70.17,70.12,70.16,18771.15601600164,55.9487,55.9727,55.9328,55.9647,18771.156
2011-11-21 12:40:00,70.16,70.17,70.13,70.15,8616.268335213868,55.9647,55.9727,55.9408,55.9567,8616.2683
2011-11-21 12:45:00,70.14,70.19,70.11,70.13,9744.58918863473,55.9487,55.9886,55.9248,55.9408,9744.5892
2011-11-21 12:50:00,70.14,70.18,70.13,70.16,8616.268335213868,55.9487,55.9806,55.9408,55.9647,8616.2683
2011-11-21 12:55:00,70.14,70.19,70.13,70.17,9129.14145040517,55.9487,55.9886,55.9408,55.9727,9129.1415
2011-11-21 13:00:00,70.18,70.22,70.17,70.22,8718.842958252128,55.9806,56.0126,55.9727,56.0126,8718.843
2011-11-21 13:05:00,70.21,70.33,70.21,70.3,5539.029644066058,56.0046,56.1003,56.0046,56.0764,5539.0296
2011-11-21 13:10:00,70.33,70.34,70.3,70.32,5949.328136219099,56.1003,56.1083,56.0764,56.0923,5949.3281
2011-11-21 13:15:00,70.32,70.38,70.3,70.32,7487.947481793004,56.0923,56.1402,56.0764,56.0923,7487.9475
2011-11-21 13:20:00,70.3,70.42,70.3,70.38,4205.559544568673,56.0764,56.1721,56.0764,56.1402,4205.5595
2011-11-21 13:25:00,70.39,70.41,70.28,70.29,5333.880397989537,56.1482,56.1641,56.0604,56.0684,5333.8804
2011-11-21 13:30:00,70.3,70.32,70.25,70.26,2051.4924607652065,56.0764,56.0923,56.0365,56.0445,2051.4925
2011-11-21 13:35:00,70.24,70.25,70.18,70.2,5333.880397989537,56.0285,56.0365,55.9806,55.9966,5333.8804
2011-11-21 13:40:00,70.19,70.22,70.18,70.18,8000.820596984306,55.9886,56.0126,55.9806,55.9806,8000.8206
2011-11-21 13:45:00,70.16,70.17,70.13,70.16,4821.007282798236,55.9647,55.9727,55.9408,55.9647,4821.0073
2011-11-21 13:50:00,70.15,70.21,70.12,70.18,12206.38014155298,55.9567,56.0046,55.9328,55.9806,12206.3801
2011-11-21 13:55:00,70.19,70.19,70.04,70.06,6359.626628372141,55.9886,55.9886,55.869,55.8849,6359.6266
2011-11-21 14:00:00,70.05,70.14,70.05,70.11,10360.036926864292,55.8769,55.9487,55.8769,55.9248,10360.0369
2011-11-21 14:05:00,70.11,70.11,70.08,70.08,4615.858036721715,55.9248,55.9248,55.9009,55.9009,4615.858
2011-11-21 14:10:00,70.09,70.22,70.08,70.2,21438.09621499641,55.9089,56.0126,55.9009,55.9966,21438.0962
2011-11-21 14:15:00,70.2,70.3,70.15,70.17,31592.983895784186,55.9966,56.0764,55.9567,55.9727,31592.9839
2011-11-21 14:20:00,70.17,70.21,70.09,70.11,10257.462303826032,55.9727,56.0046,55.9089,55.9248,10257.4623
2011-11-21 14:25:00,70.12,70.21,70.11,70.16,13539.850241050364,55.9328,56.0046,55.9248,55.9647,13539.8502
2011-11-21 14:30:00,70.16,70.25,70.15,70.2,21335.52159195815,55.9647,56.0365,55.9567,55.9966,21335.5216
2011-11-21 14:35:00,70.22,70.25,70.19,70.22,8205.969843060826,56.0126,56.0365,55.9886,56.0126,8205.9698
2011-11-21 14:40:00,70.21,70.26,70.19,70.21,10975.484665093856,56.0046,56.0445,55.9886,56.0046,10975.4847
2011-11-21 14:45:00,70.22,70.25,70.16,70.17,10154.887680787771,56.0126,56.0365,55.9647,55.9727,10154.8877
2011-11-21 14:50:00,70.17,70.17,70.11,70.14,13334.700994973842,55.9727,55.9727,55.9248,55.9487,13334.701
2011-11-21 14:55:00,70.12,70.21,70.11,70.11,12411.5293876295,55.9328,56.0046,55.9248,55.9248,12411.5294
2011-11-21 15:00:00,70.11,70.15,70.0,70.09,15796.491947892093,55.9248,55.9567,55.8371,55.9089,15796.4919
2011-11-21 15:05:00,70.1,70.12,70.07,70.12,18668.58139296338,55.9168,55.9328,55.8929,55.9328,18668.5814
2011-11-21 15:10:00,70.13,70.16,70.09,70.13,14873.320340547749,55.9408,55.9647,55.9089,55.9408,14873.3203
2011-11-21 15:15:00,70.13,70.22,70.08,70.22,17847.984408657296,55.9408,56.0126,55.9009,56.0126,17847.9844
2011-11-21 15:20:00,70.22,70.34,70.19,70.2,13437.275618012103,56.0126,56.1083,55.9886,55.9966,13437.2756
2011-11-21 15:25:00,70.21,70.3,70.2,70.2,18155.70827777208,56.0046,56.0764,55.9966,55.9966,18155.7083
2011-11-21 15:30:00,70.2,70.23,70.14,70.2,29336.342188942454,55.9966,56.0205,55.9487,55.9966,29336.3422
2011-11-21 15:35:00,70.22,70.31,70.19,70.21,19489.17837726946,56.0126,56.0843,55.9886,56.0046,19489.1784
2011-11-21 15:40:00,70.2,70.2,70.14,70.19,18566.00676992512,55.9966,55.9966,55.9487,55.9886,18566.0068
2011-11-21 15:45:00,70.19,70.24,70.14,70.17,21540.670838034668,55.9886,56.0285,55.9487,55.9727,21540.6708
2011-11-21 15:50:00,70.18,70.21,70.05,70.06,22258.69319930249,55.9806,56.0046,55.8769,55.8849,22258.6932
2011-11-21 15:55:00,70.07,70.14,70.02,70.04,69443.01979690224,55.8929,55.9487,55.853,55.869,69443.0198
2011-11-22 09:30:00,70.19,70.2,69.9,70.05,17335.111293465994,55.9886,55.9966,55.7573,55.8769,17335.1113
2011-11-22 09:35:00,70.05,70.07,69.94,70.06,2974.6640681095496,55.8769,55.8929,55.7892,55.8849,2974.6641
2011-11-22 09:40:00,70.07,70.26,70.07,70.18,9026.566827366907,55.8929,56.0445,55.8929,55.9806,9026.5668
2011-11-22 09:45:00,70.16,70.38,70.16,70.19,8103.395220022566,55.9647,56.1402,55.9647,55.9886,8103.3952
2011-11-22 09:50:00,70.19,70.19,70.15,70.17,10565.186172940814,55.9886,55.9886,55.9567,55.9727,10565.1862
2011-11-22 09:55:00,70.15,70.19,70.11,70.16,9334.29069648169,55.9567,55.9886,55.9248,55.9647,9334.2907
2011-11-22 10:00:00,70.16,70.25,70.07,70.15,34362.49871781721,55.9647,56.0365,55.8929,55.9567,34362.4987
2011-11-22 10:05:00,70.14,70.22,70.09,70.15,17027.387424351215,55.9487,56.0126,55.9089,55.9567,17027.3874
2011-11-22 10:10:00,70.16,70.17,70.09,70.11,36926.86429377372,55.9647,55.9727,55.9089,55.9248,36926.8643
2011-11-22 10:15:00,70.11,70.12,70.05,70.1,13437.275618012103,55.9248,55.9328,55.8769,55.9168,13437.2756
2011-11-22 10:20:00,70.09,70.11,70.05,70.08,7898.245973946045,55.9089,55.9248,55.8769,55.9009,7898.246
2011-11-22 10:25:00,70.09,70.13,70.01,70.01,12514.10401066776,55.9089,55.9408,55.845,55.845,12514.104
2011-11-22 10:30:00,70.03,70.03,69.96,69.97,3897.8356754538927,55.861,55.861,55.8052,55.8131,3897.8357
2011-11-22 10:35:00,69.96,69.97,69.9,69.94,8205.969843060826,55.8052,55.8131,55.7573,55.7892,8205.9698
2011-11-22 10:40:00,69.95,69.98,69.88,69.91,13232.126371935585,55.7972,55.8211,55.7413,55.7653,13232.1264
2011-11-22 10:45:00,69.92,69.92,69.72,69.72,9129.14145040517,55.7733,55.7733,55.6137,55.6137,9129.1415
2011-11-22 10:50:00,69.72,69.75,69.64,69.66,20412.349984613807,55.6137,55.6376,55.5499,55.5659,20412.35
2011-11-22 10:55:00,69.67,69.67,69.53,69.6,12103.80551851472,55.5738,55.5738,55.4622,55.518,12103.8055
2011-11-22 11:00:00,69.58,69.64,69.55,69.64,16206.790440045132,55.502,55.5499,55.4781,55.5499,16206.7904
2011-11-22 11:05:00,69.64,69.72,69.61,69.7,12206.38014155298,55.5499,55.6137,55.526,55.5978,12206.3801
2011-11-22 11:10:00,69.71,69.81,69.71,69.73,5846.753513180839,55.6057,55.6855,55.6057,55.6217,5846.7535
2011-11-22 11:15:00,69.72,69.8,69.66,69.78,7590.522104831264,55.6137,55.6775,55.5659,55.6616,7590.5221
2011-11-22 11:20:00,69.79,69.79,69.63,69.77,13847.574110165144,55.6696,55.6696,55.5419,55.6536,13847.5741
2011-11-22 11:25:00,69.76,69.86,69.74,69.82,11898.656272438198,55.6456,55.7254,55.6297,55.6935,11898.6563
2011-11-22 11:30:00,69.84,69.88,69.79,69.79,13026.977125859064,55.7094,55.7413,55.6696,55.6696,13026.9771
2011-11-22 11:35:00,69.81,69.92,69.8,69.88,12103.80551851472,55.6855,55.7733,55.6775,55.7413,12103.8055
2011-11-22 11:40:00,69.86,69.88,69.82,69.86,8411.119089137346,55.7254,55.7413,55.6935,55.7254,8411.1191
2011-11-22 11:45:00,69.86,69.94,69.83,69.83,10052.313057749512,55.7254,55.7892,55.7015,55.7015,10052.3131
2011-11-22 11:50:00,69.85,69.99,69.8,69.99,29849.215304133755,55.7174,55.8291,55.6775,55.8291,29849.2153
2011-11-22 11:55:00,69.99,70.19,69.99,70.17,31182.68540363114,55.8291,55.9886,55.8291,55.9727,31182.6854
2011-11-22 12:00:00,70.17,70.3,70.14,70.14,51287.31151913016,55.9727,56.0764,55.9487,55.9487,51287.3115
2011-11-22 12:05:00,70.14,70.43,70.14,70.37,40004.10298492153,55.9487,56.1801,55.9487,56.1322,40004.103
2011-11-22 12:10:00,70.34,70.36,69.87,70.16,55595.4456867371,56.1083,56.1242,55.7334,55.9647,55595.4457
2011-11-22 12:15:00,70.19,70.41,70.18,70.3,5949.328136219099,55.9886,56.1641,55.9806,56.0764,5949.3281
2011-11-22 12:20:00,70.31,70.37,70.26,70.33,4615.858036721715,56.0843,56.1322,56.0445,56.1003,4615.858
2011-11-22 12:25:00,70.33,70.35,70.11,70.18,7282.798235716484,56.1003,56.1162,55.9248,55.9806,7282.7982
2011-11-22 12:30:00,70.18,70.41,70.12,70.41,10872.910042055595,55.9806,56.1641,55.9328,56.1641,10872.91
2011-11-22 12:35:00,70.42,70.43,70.33,70.39,8718.842958252128,56.1721,56.1801,56.1003,56.1482,8718.843
2011-11-22 12:40:00,70.42,70.48,70.42,70.47,13642.424864088624,56.1721,56.2199,56.1721,56.212,13642.4249
2011-11-22 12:45:00,70.47,70.47,70.41,70.43,7077.648989639963,56.212,56.212,56.1641,56.1801,7077.649
2011-11-22 12:50:00,70.43,70.52,70.43,70.52,2666.9401989947687,56.1801,56.2519,56.1801,56.2519,2666.9402
2011-11-22 12:55:00,70.52,70.6,70.22,70.6,46363.72961329367,56.2519,56.3157,56.0126,56.3157,46363.7296
2011-11-22 13:00:00,70.6,70.67,70.48,70.65,21027.797722843367,56.3157,56.3715,56.2199,56.3556,21027.7977
2011-11-22 13:05:00,70.61,70.66,70.55,70.61,6154.47738229562,56.3236,56.3635,56.2758,56.3236,6154.4774
2011-11-22 13:10:00,70.61,70.64,70.45,70.55,23694.737921838136,56.3236,56.3476,56.196,56.2758,23694.7379
2011-11-22 13:15:00,70.56,70.72,70.56,70.71,8205.969843060826,56.2838,56.4114,56.2838,56.4034,8205.9698
2011-11-22 13:20:00,70.73,70.8,70.73,70.73,9129.14145040517,56.4194,56.4752,56.4194,56.4194,9129.1415
2011-11-22 13:25:00,70.7,70.75,70.65,70.66,7077.648989639963,56.3954,56.4353,56.3556,56.3635,7077.649
2011-11-22 13:30:00,70.67,70.74,70.64,70.72,9231.71607344343,56.3715,56.4273,56.3476,56.4114,9231.7161
2011-11-22 13:35:00,70.74,70.78,70.5,70.55,79597.90747769001,56.4273,56.4592,56.2359,56.2758,79597.9075
2011-11-22 13:40:00,70.52,70.58,70.5,70.57,11898.656272438198,56.2519,56.2997,56.2359,56.2917,11898.6563
2011-11-22 13:45:00,70.57,70.62,70.5,70.62,5846.753513180839,56.2917,56.3316,56.2359,56.3316,5846.7535
2011-11-22 13:50:00,70.58,70.7,70.58,70.66,13642.424864088624,56.2997,56.3954,56.2997,56.3635,13642.4249
2011-11-22 13:55:00,70.62,70.66,70.4,70.52,42773.61780695456,56.3316,56.3635,56.1561,56.2519,42773.6178
2011-11-22 14:00:00,70.54,70.58,70.48,70.49,9847.163811672992,56.2678,56.2997,56.2199,56.2279,9847.1638
2011-11-22 14:05:00,70.5,70.61,70.42,70.47,64724.58713714227,56.2359,56.3236,56.1721,56.212,64724.5871
2011-11-22 14:10:00,70.47,70.52,70.43,70.49,17745.40978561904,56.212,56.2519,56.1801,56.2279,17745.4098
2011-11-22 14:15:00,70.48,70.56,70.48,70.55,9334.29069648169,56.2199,56.2838,56.2199,56.2758,9334.2907
2011-11-22 14:20:00,70.54,70.54,70.46,70.54,24207.61103702944,56.2678,56.2678,56.204,56.2678,24207.611
2011-11-22 14:25:00,70.53,70.66,70.53,70.65,28720.89445071289,56.2598,56.3635,56.2598,56.3556,28720.8945
2011-11-22 14:30:00,70.65,70.67,70.47,70.47,12206.38014155298,56.3556,56.3715,56.212,56.212,12206.3801
2011-11-22 14:35:00,70.48,70.53,70.35,70.47,27387.424351215508,56.2199,56.2598,56.1162,56.212,27387.4244
2011-11-22 14:40:00,70.49,70.53,70.48,70.49,9642.014565596472,56.2279,56.2598,56.2199,56.2279,9642.0146
2011-11-22 14:45:00,70.5,70.52,70.42,70.44,6872.499743563442,56.2359,56.2519,56.1721,56.188,6872.4997
2011-11-22 14:50:00,70.41,70.45,70.31,70.33,6359.626628372141,56.1641,56.196,56.0843,56.1003,6359.6266
2011-11-22 14:55:00,70.33,70.35,70.29,70.35,6564.775874448661,56.1003,56.1162,56.0684,56.1162,6564.7759
2011-11-22 15:00:00,70.36,70.37,70.32,70.33,16001.641193968611,56.1242,56.1322,56.0923,56.1003,16001.6412
2011-11-22 15:05:00,70.31,70.34,70.25,70.3,12001.23089547646,56.0843,56.1083,56.0365,56.0764,12001.2309
2011-11-22 15:10:00,70.31,70.35,70.27,70.33,9231.71607344343,56.0843,56.1162,56.0524,56.1003,9231.7161
2011-11-22 15:15:00,70.29,70.37,70.29,70.37,10154.887680787771,56.0684,56.1322,56.0684,56.1322,10154.8877
2011-11-22 15:20:00,70.37,70.47,70.34,70.47,16309.365063083393,56.1322,56.212,56.1083,56.212,16309.3651
2011-11-22 15:25:00,70.47,70.5,70.41,70.46,9847.163811672992,56.212,56.2359,56.1641,56.204,9847.1638
2011-11-22 15:30:00,70.45,70.54,70.43,70.48,21848.39470714945,56.196,56.2678,56.1801,56.2199,21848.3947
2011-11-22 15:35:00,70.49,70.52,70.4,70.4,14975.894963586008,56.2279,56.2519,56.1561,56.1561,14975.895
2011-11-22 15:40:00,70.38,70.45,70.34,70.36,22258.69319930249,56.1402,56.196,56.1083,56.1242,22258.6932
2011-11-22 15:45:00,70.36,70.47,70.35,70.42,22156.11857626423,56.1242,56.212,56.1162,56.1721,22156.1186
2011-11-22 15:50:00,70.42,70.44,70.3,70.41,34465.07334085547,56.1721,56.188,56.0764,56.1641,34465.0733
2011-11-22 15:55:00,70.41,70.41,70.29,70.34,44825.11026771976,56.1641,56.1641,56.0684,56.1083,44825.1103
2011-11-23 09:30:00,69.67,69.98,69.32,69.32,52518.20699558929,55.5738,55.8211,55.2946,55.2946,52518.207
2011-11-23 09:35:00,69.32,69.48,69.24,69.4,26464.25274387117,55.2946,55.4223,55.2308,55.3585,26464.2527
2011-11-23 09:40:00,69.41,69.49,69.35,69.49,14155.297979279923,55.3664,55.4303,55.3186,55.4303,14155.298
2011-11-23 09:45:00,69.43,69.57,69.43,69.53,5333.880397989537,55.3824,55.4941,55.3824,55.4622,5333.8804
2011-11-23 09:50:00,69.51,69.53,69.4,69.49,10257.462303826032,55.4462,55.4622,55.3585,55.4303,10257.4623
2011-11-23 09:55:00,69.47,69.55,69.38,69.44,8616.268335213868,55.4143,55.4781,55.3425,55.3904,8616.2683
2011-11-23 10:00:00,69.44,69.53,69.22,69.47,66673.50497486921,55.3904,55.4622,55.2149,55.4143,66673.505
2011-11-23 10:05:00,69.5,69.71,69.49,69.71,11283.208534208636,55.4382,55.6057,55.4303,55.6057,11283.2085
2011-11-23 10:10:00,69.72,69.78,69.39,69.42,30054.36455021028,55.6137,55.6616,55.3505,55.3744,30054.3646
2011-11-23 10:15:00,69.43,69.51,69.43,69.51,17642.835162580777,55.3824,55.4462,55.3824,55.4462,17642.8352
2011-11-23 10:20:00,69.54,69.58,69.35,69.41,33131.60324135808,55.4701,55.502,55.3186,55.3664,33131.6032
2011-11-23 10:25:00,69.41,69.46,69.23,69.3,49338.39368140322,55.3664,55.4063,55.2229,55.2787,49338.3937
2011-11-23 10:30:00,69.29,69.35,69.25,69.35,10257.462303826032,55.2707,55.3186,55.2388,55.3186,10257.4623
2011-11-23 10:35:00,69.36,69.39,69.35,69.36,10667.760795979077,55.3266,55.3505,55.3186,55.3266,10667.7608
2011-11-23 10:40:00,69.36,69.36,69.22,69.25,41234.99846138065,55.3266,55.3266,55.2149,55.2388,41234.9985
2011-11-23 10:45:00,69.24,69.26,69.12,69.12,49646.117550518,55.2308,55.2468,55.1351,55.1351,49646.1176
2011-11-23 10:50:00,69.13,69.2,69.13,69.17,30054.36455021028,55.1431,55.1989,55.1431,55.175,30054.3646
2011-11-23 10:55:00,69.16,69.18,68.95,68.96,37439.73740896502,55.167,55.183,54.9995,55.0075,37439.7374
2011-11-23 11:00:00,68.94,68.96,68.84,68.87,32823.879372243304,54.9915,55.0075,54.9118,54.9357,32823.8794
2011-11-23 11:05:00,68.87,68.98,68.87,68.97,18873.7306390399,54.9357,55.0234,54.9357,55.0155,18873.7306
2011-11-23 11:10:00,68.96,69.02,68.92,68.92,10975.484665093856,55.0075,55.0553,54.9756,54.9756,10975.4847
2011-11-23 11:15:00,68.94,69.0,68.92,69.0,16719.663555236435,54.9915,55.0394,54.9756,55.0394,16719.6636
2011-11-23 11:20:00,69.0,69.06,68.96,69.01,14463.021848394706,55.0394,55.0873,55.0075,55.0474,14463.0218
2011-11-23 11:25:00,69.05,69.15,69.03,69.05,17437.685916504255,55.0793,55.159,55.0633,55.0793,17437.6859
2011-11-23 11:30:00,69.05,69.07,68.98,69.02,30874.96153451636,55.0793,55.0952,55.0234,55.0553,30874.9615
2011-11-23 11:35:00,69.02,69.28,69.0,69.23,25541.081136526824,55.0553,55.2627,55.0394,55.2229,25541.0811
2011-11-23 11:40:00,69.24,69.35,69.22,69.33,20207.200738537285,55.2308,55.3186,55.2149,55.3026,20207.2007
2011-11-23 11:45:00,69.32,69.39,69.26,69.39,8718.842958252128,55.2946,55.3505,55.2468,55.3505,8718.843
2011-11-23 11:50:00,69.39,69.48,69.27,69.33,51184.73689609191,55.3505,55.4223,55.2548,55.3026,51184.7369
2011-11-23 11:55:00,69.34,69.36,69.3,69.32,4821.007282798236,55.3106,55.3266,55.2787,55.2946,4821.0073
2011-11-23 12:00:00,69.32,69.33,69.16,69.27,49543.54292747974,55.2946,55.3026,55.167,55.2548,49543.5429
2011-11-23 12:05:00,69.26,69.31,69.25,69.31,9334.29069648169,55.2468,55.2867,55.2388,55.2867,9334.2907
2011-11-23 12:10:00,69.32,69.32,69.12,69.12,52723.35624166581,55.2946,55.2946,55.1351,55.1351,52723.3562
2011-11-23 12:15:00,69.13,69.24,69.12,69.12,9334.29069648169,55.1431,55.2308,55.1351,55.1351,9334.2907
2011-11-23 12:20:00,69.13,69.23,69.11,69.22,12719.25325674428,55.1431,55.2229,55.1271,55.2149,12719.2533
2011-11-23 12:25:00,69.2,69.26,69.18,69.18,8000.820596984306,55.1989,55.2468,55.183,55.183,8000.8206
2011-11-23 12:30:00,69.2,69.21,69.17,69.2,7385.372858754744,55.1989,55.2069,55.175,55.1989,7385.3729
2011-11-23 12:35:00,69.18,69.32,69.18,69.29,13129.551748897322,55.183,55.2946,55.183,55.2707,13129.5517
2011-11-23 12:40:00,69.28,69.36,69.26,69.36,7180.223612678223,55.2627,55.3266,55.2468,55.3266,7180.2236
2011-11-23 12:45:00,69.34,69.44,69.33,69.39,13232.126371935585,55.3106,55.3904,55.3026,55.3505,13232.1264
2011-11-23 12:50:00,69.39,69.54,69.39,69.5,5436.455021027798,55.3505,55.4701,55.3505,55.4382,5436.455
2011-11-23 12:55:00,69.54,69.54,69.29,69.31,41542.72233049543,55.4701,55.4701,55.2707,55.2867,41542.7223
2011-11-23 13:00:00,69.29,69.3,69.22,69.26,8103.395220022566,55.2707,55.2787,55.2149,55.2468,8103.3952
2011-11-23 13:05:00,69.28,69.31,69.28,69.31,4821.007282798236,55.2627,55.2867,55.2627,55.2867,4821.0073
2011-11-23 13:10:00,69.32,69.35,69.22,69.23,51389.88614216843,55.2946,55.3186,55.2149,55.2229,51389.8861
2011-11-23 13:15:00,69.25,69.32,69.23,69.31,9334.29069648169,55.2388,55.2946,55.2229,55.2867,9334.2907
2011-11-23 13:20:00,69.32,69.37,69.32,69.32,9744.58918863473,55.2946,55.3345,55.2946,55.2946,9744.5892
2011-11-23 13:25:00,69.33,69.35,69.22,69.27,15899.06657093035,55.3026,55.3186,55.2149,55.2548,15899.0666
2011-11-23 13:30:00,69.27,69.33,69.27,69.32,16514.514309159913,55.2548,55.3026,55.2548,55.2946,16514.5143
2011-11-23 13:35:00,69.32,69.36,69.32,69.34,8308.544466099087,55.2946,55.3266,55.2946,55.3106,8308.5445
2011-11-23 13:40:00,69.34,69.36,69.18,69.25,41953.02082264848,55.3106,55.3266,55.183,55.2388,41953.0208
2011-11-23 13:45:00,69.26,69.38,69.25,69.38,14565.596471432968,55.2468,55.3425,55.2388,55.3425,14565.5965
2011-11-23 13:50:00,69.37,69.51,69.37,69.49,9642.014565596472,55.3345,55.4462,55.3345,55.4303,9642.0146
2011-11-23 13:55:00,69.5,69.52,69.2,69.27,48312.64745102062,55.4382,55.4542,55.1989,55.2548,48312.6475
2011-11-23 14:00:00,69.27,69.28,69.21,69.28,13950.148733203405,55.2548,55.2627,55.2069,55.2627,13950.1487
2011-11-23 14:05:00,69.28,69.36,69.27,69.35,9744.58918863473,55.2627,55.3266,55.2548,55.3186,9744.5892
2011-11-23 14:10:00,69.37,69.37,69.22,69.23,9436.86531951995,55.3345,55.3345,55.2149,55.2229,9436.8653
2011-11-23 14:15:00,69.22,69.31,69.21,69.28,8205.969843060826,55.2149,55.2867,55.2069,55.2627,8205.9698
2011-11-23 14:20:00,69.31,69.32,69.23,69.29,14770.745717509488,55.2867,55.2946,55.2229,55.2707,14770.7457
2011-11-23 14:25:00,69.28,69.32,69.23,69.29,12924.402502820802,55.2627,55.2946,55.2229,55.2707,12924.4025
2011-11-23 14:30:00,69.29,69.39,69.28,69.39,13539.850241050364,55.2707,55.3505,55.2627,55.3505,13539.8502
2011-11-23 14:35:00,69.37,69.46,69.36,69.43,13026.977125859064,55.3345,55.4063,55.3266,55.3824,13026.9771
2011-11-23 14:40:00,69.43,69.44,69.37,69.37,6257.0520053338805,55.3824,55.3904,55.3345,55.3345,6257.052
2011-11-23 14:45:00,69.38,69.4,69.32,69.37,6769.925120525182,55.3425,55.3585,55.2946,55.3345,6769.9251
2011-11-23 14:50:00,69.38,69.45,69.25,69.29,39491.22986973023,55.3425,55.3983,55.2388,55.2707,39491.2299
2011-11-23 14:55:00,69.3,69.3,69.12,69.22,18873.7306390399,55.2787,55.2787,55.1351,55.2149,18873.7306
2011-11-23 15:00:00,69.2,69.35,69.14,69.28,17027.387424351215,55.1989,55.3186,55.1511,55.2627,17027.3874
2011-11-23 15:05:00,69.27,69.39,69.22,69.33,10975.484665093856,55.2548,55.3505,55.2149,55.3026,10975.4847
2011-11-23 15:10:00,69.33,69.48,69.33,69.48,17745.40978561904,55.3026,55.4223,55.3026,55.4223,17745.4098
2011-11-23 15:15:00,69.5,69.53,69.26,69.37,53441.37860293363,55.4382,55.4622,55.2468,55.3345,53441.3786
2011-11-23 15:20:00,69.38,69.51,69.23,69.29,42876.19242999282,55.3425,55.4462,55.2229,55.2707,42876.1924
2011-11-23 15:25:00,69.3,69.33,69.15,69.33,80315.92983895783,55.2787,55.3026,55.159,55.3026,80315.9298
2011-11-23 15:30:00,69.33,69.46,69.31,69.45,24925.63339829726,55.3026,55.4063,55.2867,55.3983,24925.6334
2011-11-23 15:35:00,69.44,69.52,69.26,69.3,65442.60949841009,55.3904,55.4542,55.2468,55.2787,65442.6095
2011-11-23 15:40:00,69.3,69.47,69.22,69.45,65545.18412144836,55.2787,55.4143,55.2149,55.3983,65545.1841
2011-11-23 15:45:00,69.44,69.45,69.28,69.35,34670.22258693199,55.3904,55.3983,55.2627,55.3186,34670.2226
2011-11-23 15:50:00,69.35,69.43,69.29,69.35,36824.28967073546,55.3186,55.3824,55.2707,55.3186,36824.2897
2011-11-23 15:55:00,69.34,69.34,68.99,68.99,68417.27356651964,55.3106,55.3106,55.0314,55.0314,68417.2736
2011-11-25 09:30:00,69.03,69.38,69.03,69.35,21643.24546107293,55.0633,55.3425,55.0633,55.3186,21643.2455
2011-11-25 09:35:00,69.31,69.43,69.26,69.33,22771.5663144938,55.2867,55.3824,55.2468,55.3026,22771.5663
2011-11-25 09:40:00,69.45,69.55,69.41,69.54,23592.163298799875,55.3983,55.4781,55.3664,55.4701,23592.1633
2011-11-25 09:45:00,69.54,69.59,69.41,69.44,20720.073853728587,55.4701,55.51,55.3664,55.3904,20720.0739
2011-11-25 09:50:00,69.44,69.47,69.42,69.43,8718.842958252128,55.3904,55.4143,55.3744,55.3824,8718.843
2011-11-25 09:55:00,69.43,69.47,69.35,69.38,5026.156528874756,55.3824,55.4143,55.3186,55.3425,5026.1565
2011-11-25 10:00:00,69.33,69.33,69.19,69.27,22463.84244537901,55.3026,55.3026,55.1909,55.2548,22463.8424
2011-11-25 10:05:00,69.25,69.46,69.25,69.42,13847.574110165144,55.2388,55.4063,55.2388,55.3744,13847.5741
2011-11-25 10:10:00,69.41,69.45,69.31,69.4,16822.238178274692,55.3664,55.3983,55.2867,55.3585,16822.2382
2011-11-25 10:15:00,69.4,69.49,69.35,69.48,10565.186172940814,55.3585,55.4303,55.3186,55.4223,10565.1862
2011-11-25 10:20:00,69.46,69.53,69.41,69.45,8923.992204328648,55.4063,55.4622,55.3664,55.3983,8923.9922
2011-11-25 10:25:00,69.46,69.47,69.25,69.3,19796.902246384245,55.4063,55.4143,55.2388,55.2787,19796.9022
2011-11-25 10:30:00,69.25,69.31,69.24,69.29,14770.745717509488,55.2388,55.2867,55.2308,55.2707,14770.7457
2011-11-25 10:35:00,69.27,69.34,69.27,69.33,7590.522104831264,55.2548,55.3106,55.2548,55.3026,7590.5221
2011-11-25 10:40:00,69.33,69.34,69.28,69.31,8411.119089137346,55.3026,55.3106,55.2627,55.2867,8411.1191
2011-11-25 10:45:00,69.33,69.33,69.31,69.32,11796.081649399935,55.3026,55.3026,55.2867,55.2946,11796.0816
2011-11-25 10:50:00,69.33,69.41,69.3,69.34,34567.64796389373,55.3026,55.3664,55.2787,55.3106,34567.648
2011-11-25 10:55:00,69.35,69.38,69.28,69.35,19386.6037542312,55.3186,55.3425,55.2627,55.3186,19386.6038
2011-11-25 11:00:00,69.33,69.41,69.32,69.41,26874.551236024206,55.3026,55.3664,55.2946,55.3664,26874.5512
2011-11-25 11:05:00,69.41,69.47,69.41,69.46,17232.536670427737,55.3664,55.4143,55.3664,55.4063,17232.5367
2011-11-25 11:10:00,69.47,69.52,69.44,69.47,22976.71556057032,55.4143,55.4542,55.3904,55.4143,22976.7156
2011-11-25 11:15:00,69.46,69.46,69.36,69.4,27900.29746640681,55.4063,55.4063,55.3266,55.3585,27900.2975
2011-11-25 11:20:00,69.39,69.54,69.39,69.5,18771.15601600164,55.3505,55.4701,55.3505,55.4382,18771.156
2011-11-25 11:25:00,69.49,69.49,69.4,69.41,16617.088932198174,55.4303,55.4303,55.3585,55.3664,16617.0889
2011-11-25 11:30:00,69.43,69.55,69.43,69.53,19489.17837726946,55.3824,55.4781,55.3824,55.4622,19489.1784
2011-11-25 11:35:00,69.54,69.55,69.4,69.41,18566.00676992512,55.4701,55.4781,55.3585,55.3664,18566.0068
2011-11-25 11:40:00,69.41,69.47,69.4,69.41,17642.835162580777,55.3664,55.4143,55.3585,55.3664,17642.8352
2011-11-25 11:45:00,69.39,69.4,69.26,69.36,18463.43214688686,55.3505,55.3585,55.2468,55.3266,18463.4321
2011-11-25 11:50:00,69.38,69.38,69.16,69.17,17950.559031695557,55.3425,55.3425,55.167,55.175,17950.559
2011-11-25 11:55:00,69.17,69.28,69.17,69.26,12924.402502820802,55.175,55.2627,55.175,55.2468,12924.4025
2011-11-25 12:00:00,69.24,69.31,69.16,69.18,20309.775361575543,55.2308,55.2867,55.167,55.183,20309.7754
2011-11-25 12:05:00,69.18,69.29,69.18,69.22,20309.775361575543,55.183,55.2707,55.183,55.2149,20309.7754
2011-11-25 12:10:00,69.24,69.34,69.22,69.34,18566.00676992512,55.2308,55.3106,55.2149,55.3106,18566.0068
2011-11-25 12:15:00,69.34,69.4,69.26,69.4,15181.044209662528,55.3106,55.3585,55.2468,55.3585,15181.0442
2011-11-25 12:20:00,69.39,69.42,69.33,69.42,11898.656272438198,55.3505,55.3744,55.3026,55.3744,11898.6563
2011-11-25 12:25:00,69.41,69.46,69.41,69.45,8308.544466099087,55.3664,55.4063,55.3664,55.3983,8308.5445
2011-11-25 12:30:00,69.44,69.51,69.41,69.51,10565.186172940814,55.3904,55.4462,55.3664,55.4462,10565.1862
2011-11-25 12:35:00,69.51,69.52,69.3,69.35,8821.417581290389,55.4462,55.4542,55.2787,55.3186,8821.4176
2011-11-25 12:40:00,69.37,69.37,69.19,69.26,9539.43994255821,55.3345,55.3345,55.1909,55.2468,9539.4399
2011-11-25 12:45:00,69.26,69.34,69.25,69.29,16411.939686121652,55.2468,55.3106,55.2388,55.2707,16411.9397
2011-11-25 12:50:00,69.29,69.33,69.24,69.29,22361.26782234076,55.2707,55.3026,55.2308,55.2707,22361.2678
2011-11-25 12:55:00,69.31,69.34,69.16,69.19,69032.7213047492,55.2867,55.3106,55.167,55.1909,69032.7213
2011-11-28 09:30:00,70.52,70.68,70.37,70.39,34977.946456046775,56.2519,56.3795,56.1322,56.1482,34977.9465
2011-11-28 09:35:00,70.43,70.64,70.33,70.63,32926.45399528157,56.1801,56.3476,56.1003,56.3396,32926.454
2011-11-28 09:40:00,70.6,70.83,70.57,70.78,22668.99169145553,56.3157,56.4991,56.2917,56.4592,22668.9917
2011-11-28 09:45:00,70.81,71.02,70.78,70.78,33336.752487434605,56.4832,56.6507,56.4592,56.4592,33336.7525
2011-11-28 09:50:00,70.81,70.88,70.65,70.66,50466.71453482408,56.4832,56.539,56.3556,56.3635,50466.7145
2011-11-28 09:55:00,70.66,70.75,70.63,70.75,10667.760795979077,56.3635,56.4353,56.3396,56.4353,10667.7608
2011-11-28 10:00:00,70.75,70.84,70.54,70.65,14463.021848394706,56.4353,56.5071,56.2678,56.3556,14463.0218
2011-11-28 10:05:00,70.66,70.76,70.65,70.73,30772.386911478097,56.3635,56.4433,56.3556,56.4194,30772.3869
2011-11-28 10:10:00,70.73,70.74,70.67,70.68,39696.37911580675,56.4194,56.4273,56.3715,56.3795,39696.3791
2011-11-28 10:15:00,70.68,70.77,70.66,70.74,31798.1331418607,56.3795,56.4513,56.3635,56.4273,31798.1331
2011-11-28 10:20:00,70.75,70.75,70.69,70.74,78879.8851164222,56.4353,56.4353,56.3875,56.4273,78879.8851
2011-11-28 10:25:00,70.73,70.74,70.63,70.64,45850.85649810237,56.4194,56.4273,56.3396,56.3476,45850.8565
2011-11-28 10:30:00,70.66,70.72,70.64,70.65,22976.71556057032,56.3635,56.4114,56.3476,56.3556,22976.7156
2011-11-28 10:35:00,70.66,70.69,70.63,70.64,17642.835162580777,56.3635,56.3875,56.3396,56.3476,17642.8352
2011-11-28 10:40:00,70.64,70.68,70.63,70.68,7693.096727869524,56.3476,56.3795,56.3396,56.3795,7693.0967
2011-11-28 10:45:00,70.68,70.68,70.64,70.68,12103.80551851472,56.3795,56.3795,56.3476,56.3795,12103.8055
2011-11-28 10:50:00,70.68,70.69,70.63,70.65,18976.30526207816,56.3795,56.3875,56.3396,56.3556,18976.3053
2011-11-28 10:55:00,70.68,70.68,70.58,70.59,14360.447225356444,56.3795,56.3795,56.2997,56.3077,14360.4472
2011-11-28 11:00:00,70.59,70.68,70.59,70.62,16411.939686121652,56.3077,56.3795,56.3077,56.3316,16411.9397
2011-11-28 11:05:00,70.64,70.67,70.59,70.65,9744.58918863473,56.3476,56.3715,56.3077,56.3556,9744.5892
2011-11-28 11:10:00,70.62,70.65,70.58,70.59,6667.350497486921,56.3316,56.3556,56.2997,56.3077,6667.3505
2011-11-28 11:15:00,70.6,70.62,70.56,70.6,12616.67863370602,56.3157,56.3316,56.2838,56.3157,12616.6786
2011-11-28 11:20:00,70.6,70.6,70.5,70.51,18566.00676992512,56.3157,56.3157,56.2359,56.2439,18566.0068
2011-11-28 11:25:00,70.5,70.5,70.42,70.47,11693.507026361678,56.2359,56.2359,56.1721,56.212,11693.507
2011-11-28 11:30:00,70.48,70.52,70.46,70.5,20925.22309980511,56.2199,56.2519,56.204,56.2359,20925.2231
2011-11-28 11:35:00,70.5,70.5,70.4,70.41,7282.798235716484,56.2359,56.2359,56.1561,56.1641,7282.7982
2011-11-28 11:40:00,70.41,70.41,70.33,70.33,13744.999487126885,56.1641,56.1641,56.1003,56.1003,13744.9995
2011-11-28 11:45:00,70.33,70.36,70.19,70.28,47902.34895886757,56.1003,56.1242,55.9886,56.0604,47902.349
2011-11-28 11:50:00,70.29,70.29,70.25,70.28,15386.193455739049,56.0684,56.0684,56.0365,56.0604,15386.1935
2011-11-28 11:55:00,70.28,70.28,70.2,70.2,16719.663555236435,56.0604,56.0604,55.9966,55.9966,16719.6636
2011-11-28 12:00:00,70.22,70.28,70.2,70.27,11898.656272438198,56.0126,56.0604,55.9966,56.0524,11898.6563
2011-11-28 12:05:00,70.27,70.31,70.22,70.24,13847.574110165144,56.0524,56.0843,56.0126,56.0285,13847.5741
2011-11-28 12:10:00,70.25,70.27,70.18,70.2,17847.984408657296,56.0365,56.0524,55.9806,55.9966,17847.9844
2011-11-28 12:15:00,70.2,70.21,70.14,70.17,17950.559031695557,55.9966,56.0046,55.9487,55.9727,17950.559
2011-11-28 12:20:00,70.17,70.2,70.14,70.16,8308.544466099087,55.9727,55.9966,55.9487,55.9647,8308.5445
2011-11-28 12:25:00,70.17,70.17,70.08,70.08,14155.297979279923,55.9727,55.9727,55.9009,55.9009,14155.298
2011-11-28 12:30:00,70.08,70.09,70.02,70.09,18258.28290081034,55.9009,55.9089,55.853,55.9089,18258.2829
2011-11-28 12:35:00,70.09,70.13,70.05,70.13,23489.588675761617,55.9089,55.9408,55.8769,55.9408,23489.5887
2011-11-28 12:40:00,70.13,70.15,70.08,70.09,8513.693712175607,55.9408,55.9567,55.9009,55.9089,8513.6937
2011-11-28 12:45:00,70.11,70.12,70.07,70.09,7282.798235716484,55.9248,55.9328,55.8929,55.9089,7282.7982
2011-11-28 12:50:00,70.08,70.11,70.04,70.07,9642.014565596472,55.9009,55.9248,55.869,55.8929,9642.0146
2011-11-28 12:55:00,70.07,70.09,70.03,70.03,11078.059288132115,55.8929,55.9089,55.861,55.861,11078.0593
2011-11-28 13:00:00,70.02,70.04,69.99,69.99,11590.932403323415,55.853,55.869,55.8291,55.8291,11590.9324
2011-11-28 13:05:00,69.98,70.01,69.95,70.01,7898.245973946045,55.8211,55.845,55.7972,55.845,7898.246
2011-11-28 13:10:00,70.01,70.04,70.0,70.04,9539.43994255821,55.845,55.869,55.8371,55.869,9539.4399
2011-11-28 13:15:00,70.03,70.09,70.0,70.07,10462.611549902556,55.861,55.9089,55.8371,55.8929,10462.6115
2011-11-28 13:20:00,70.08,70.13,70.05,70.13,15386.193455739049,55.9009,55.9408,55.8769,55.9408,15386.1935
2011-11-28 13:25:00,70.11,70.11,70.08,70.1,8205.969843060826,55.9248,55.9248,55.9009,55.9168,8205.9698
2011-11-28 13:30:00,70.11,70.16,70.1,70.16,15386.193455739049,55.9248,55.9647,55.9168,55.9647,15386.1935
2011-11-28 13:35:00,70.15,70.19,70.15,70.16,10770.335419017334,55.9567,55.9886,55.9567,55.9647,10770.3354
2011-11-28 13:40:00,70.15,70.19,70.11,70.19,9129.14145040517,55.9567,55.9886,55.9248,55.9886,9129.1415
2011-11-28 13:45:00,70.19,70.19,70.11,70.11,11898.656272438198,55.9886,55.9886,55.9248,55.9248,11898.6563
2011-11-28 13:50:00,70.12,70.14,70.08,70.09,20002.051492460763,55.9328,55.9487,55.9009,55.9089,20002.0515
2011-11-28 13:55:00,70.08,70.08,69.98,69.99,15796.491947892093,55.9009,55.9009,55.8211,55.8291,15796.4919
2011-11-28 14:00:00,69.98,70.1,69.97,70.09,18053.13365473381,55.8211,55.9168,55.8131,55.9089,18053.1337
2011-11-28 14:05:00,70.09,70.16,70.08,70.16,15078.46958662427,55.9089,55.9647,55.9009,55.9647,15078.4696
2011-11-28 14:10:00,70.15,70.2,70.11,70.2,16309.365063083393,55.9567,55.9966,55.9248,55.9966,16309.3651
2011-11-28 14:15:00,70.19,70.21,70.16,70.17,14668.171094471229,55.9886,56.0046,55.9647,55.9727,14668.1711
2011-11-28 14:20:00,70.17,70.22,70.11,70.11,20309.775361575543,55.9727,56.0126,55.9248,55.9248,20309.7754
2011-11-28 14:25:00,70.12,70.14,70.06,70.09,11078.059288132115,55.9328,55.9487,55.8849,55.9089,11078.0593
2011-11-28 14:30:00,70.09,70.13,70.09,70.1,19181.45450815468,55.9089,55.9408,55.9089,55.9168,19181.4545
2011-11-28 14:35:00,70.11,70.11,70.01,70.01,18463.43214688686,55.9248,55.9248,55.845,55.845,18463.4321
2011-11-28 14:40:00,70.02,70.02,69.94,69.95,22976.71556057032,55.853,55.853,55.7892,55.7972,22976.7156
2011-11-28 14:45:00,69.96,69.96,69.87,69.88,24823.058775259,55.8052,55.8052,55.7334,55.7413,24823.0588
2011-11-28 14:50:00,69.87,69.88,69.82,69.83,16309.365063083393,55.7334,55.7413,55.6935,55.7015,16309.3651
2011-11-28 14:55:00,69.83,69.86,69.77,69.78,21950.969330187712,55.7015,55.7254,55.6536,55.6616,21950.9693
2011-11-28 15:00:00,69.79,69.96,69.78,69.96,19284.029131192943,55.6696,55.8052,55.6616,55.8052,19284.0291
2011-11-28 15:05:00,69.96,69.97,69.84,69.86,55698.02030977536,55.8052,55.8131,55.7094,55.7254,55698.0203
2011-11-28 15:10:00,69.85,69.95,69.84,69.93,16924.812801312954,55.7174,55.7972,55.7094,55.7812,16924.8128
2011-11-28 15:15:00,69.92,69.94,69.75,69.93,22463.84244537901,55.7733,55.7892,55.6376,55.7812,22463.8424
2011-11-28 15:20:00,69.95,70.05,69.86,70.02,20720.073853728587,55.7972,55.8769,55.7254,55.853,20720.0739
2011-11-28 15:25:00,70.01,70.04,69.96,70.03,18155.70827777208,55.845,55.869,55.8052,55.861,18155.7083
2011-11-28 15:30:00,70.02,70.08,69.93,69.94,33131.60324135808,55.853,55.9009,55.7812,55.7892,33131.6032
2011-11-28 15:35:00,69.94,70.07,69.94,69.96,40722.12534618935,55.7892,55.8929,55.7892,55.8052,40722.1253
2011-11-28 15:40:00,69.95,69.97,69.84,69.92,58877.83362396143,55.7972,55.8131,55.7094,55.7733,58877.8336
2011-11-28 15:45:00,69.94,69.95,69.72,69.79,66058.05723663965,55.7892,55.7972,55.6137,55.6696,66058.0572
2011-11-28 15:50:00,69.8,69.92,69.78,69.89,63083.3931685301,55.6775,55.7733,55.6616,55.7493,63083.3932
2011-11-28 15:55:00,69.89,70.19,69.89,70.14,96112.42178684993,55.7493,55.9886,55.7493,55.9487,96112.4218
2011-11-29 09:30:00,70.35,70.6,70.23,70.43,19489.17837726946,56.1162,56.3157,56.0205,56.1801,19489.1784
2011-11-29 09:35:00,70.46,70.49,70.34,70.48,8923.992204328648,56.204,56.2279,56.1083,56.2199,8923.9922
2011-11-29 09:40:00,70.49,70.72,70.47,70.51,29746.64068109549,56.2279,56.4114,56.212,56.2439,29746.6407
2011-11-29 09:45:00,70.51,70.64,70.49,70.62,18873.7306390399,56.2439,56.3476,56.2279,56.3316,18873.7306
2011-11-29 09:50:00,70.62,70.67,70.59,70.65,16104.215817006872,56.3316,56.3715,56.3077,56.3556,16104.2158
2011-11-29 09:55:00,70.63,70.68,70.45,70.56,37234.588162888496,56.3396,56.3795,56.196,56.2838,37234.5882
2011-11-29 10:00:00,70.56,70.67,70.33,70.39,112319.21222689506,56.2838,56.3715,56.1003,56.1482,112319.2122
2011-11-29 10:05:00,70.39,70.59,70.39,70.58,16617.088932198174,56.1482,56.3077,56.1482,56.2997,16617.0889
2011-11-29 10:10:00,70.58,70.65,70.55,70.55,39080.93137757719,56.2997,56.3556,56.2758,56.2758,39080.9314
2011-11-29 10:15:00,70.53,70.62,70.11,70.52,118883.98810134373,56.2598,56.3316,55.9248,56.2519,118883.9881
2011-11-29 10:20:00,70.52,70.68,70.45,70.64,18668.58139296338,56.2519,56.3795,56.196,56.3476,18668.5814
2011-11-29 10:25:00,70.64,70.68,70.5,70.51,26053.954251718125,56.3476,56.3795,56.2359,56.2439,26053.9543
2011-11-29 10:30:00,70.5,70.51,70.47,70.51,54467.12483331624,56.2359,56.2439,56.212,56.2439,54467.1248
2011-11-29 10:35:00,70.52,70.78,70.31,70.33,85239.51174479433,56.2519,56.4592,56.0843,56.1003,85239.5117
2011-11-29 10:40:00,70.34,70.48,70.26,70.46,51287.31151913016,56.1083,56.2199,56.0445,56.204,51287.3115
2011-11-29 10:45:00,70.46,70.5,70.42,70.42,16001.641193968611,56.204,56.2359,56.1721,56.1721,16001.6412
2011-11-29 10:50:00,70.39,70.48,70.38,70.45,22463.84244537901,56.1482,56.2199,56.1402,56.196,22463.8424
2011-11-29 10:55:00,70.43,70.47,70.39,70.44,14668.171094471229,56.1801,56.212,56.1482,56.188,14668.1711
2011-11-29 11:00:00,70.43,70.46,70.34,70.34,17950.559031695557,56.1801,56.204,56.1083,56.1083,17950.559
2011-11-29 11:05:00,70.35,70.35,70.24,70.29,18873.7306390399,56.1162,56.1162,56.0285,56.0684,18873.7306
2011-11-29 11:10:00,70.3,70.34,70.28,70.28,7795.671350907785,56.0764,56.1083,56.0604,56.0604,7795.6714
2011-11-29 11:15:00,70.27,70.31,70.26,70.28,6359.626628372141,56.0524,56.0843,56.0445,56.0604,6359.6266
2011-11-29 11:20:00,70.28,70.29,70.22,70.28,7898.245973946045,56.0604,56.0684,56.0126,56.0604,7898.246
2011-11-29 11:25:00,70.29,70.4,70.28,70.38,13232.126371935585,56.0684,56.1561,56.0604,56.1402,13232.1264
2011-11-29 11:30:00,70.38,70.5,70.38,70.49,15488.76807877731,56.1402,56.2359,56.1402,56.2279,15488.7681
2011-11-29 11:35:00,70.5,70.54,70.43,70.43,25746.230382603346,56.2359,56.2678,56.1801,56.1801,25746.2304
2011-11-29 11:40:00,70.43,70.47,70.36,70.36,11078.059288132115,56.1801,56.212,56.1242,56.1242,11078.0593
2011-11-29 11:45:00,70.36,70.4,70.35,70.4,14360.447225356444,56.1242,56.1561,56.1162,56.1561,14360.4472
2011-11-29 11:50:00,70.41,70.46,70.33,70.33,10975.484665093856,56.1641,56.204,56.1003,56.1003,10975.4847
2011-11-29 11:55:00,70.33,70.37,70.3,70.37,13847.574110165144,56.1003,56.1322,56.0764,56.1322,13847.5741
2011-11-29 12:00:00,70.37,70.38,70.3,70.38,10565.186172940814,56.1322,56.1402,56.0764,56.1402,10565.1862
2011-11-29 12:05:00,70.39,70.48,70.38,70.48,18668.58139296338,56.1482,56.2199,56.1402,56.2199,18668.5814
2011-11-29 12:10:00,70.47,70.49,70.42,70.42,12719.25325674428,56.212,56.2279,56.1721,56.1721,12719.2533
2011-11-29 12:15:00,70.43,70.44,70.39,70.43,11693.507026361678,56.1801,56.188,56.1482,56.1801,11693.507
2011-11-29 12:20:00,70.44,70.44,70.41,70.42,11385.783157246897,56.188,56.188,56.1641,56.1721,11385.7832
2011-11-29 12:25:00,70.43,70.47,70.42,70.44,10565.186172940814,56.1801,56.212,56.1721,56.188,10565.1862
2011-11-29 12:30:00,70.43,70.46,70.4,70.46,15488.76807877731,56.1801,56.204,56.1561,56.204,15488.7681
2011-11-29 12:35:00,70.45,70.46,70.4,70.41,7898.245973946045,56.196,56.204,56.1561,56.1641,7898.246
2011-11-29 12:40:00,70.4,70.41,70.32,70.34,13232.126371935585,56.1561,56.1641,56.0923,56.1083,13232.1264
2011-11-29 12:45:00,70.31,70.31,70.26,70.28,8411.119089137346,56.0843,56.0843,56.0445,56.0604,8411.1191
2011-11-29 12:50:00,70.28,70.29,70.24,70.29,14257.872602318186,56.0604,56.0684,56.0285,56.0684,14257.8726
2011-11-29 12:55:00,70.28,70.28,70.26,70.27,10565.186172940814,56.0604,56.0604,56.0445,56.0524,10565.1862
2011-11-29 13:00:00,70.27,70.28,70.2,70.2,11385.783157246897,56.0524,56.0604,55.9966,55.9966,11385.7832
2011-11-29 13:05:00,70.19,70.21,70.13,70.16,12514.10401066776,55.9886,56.0046,55.9408,55.9647,12514.104
2011-11-29 13:10:00,70.16,70.19,70.14,70.16,10565.186172940814,55.9647,55.9886,55.9487,55.9647,10565.1862
2011-11-29 13:15:00,70.16,70.17,70.13,70.15,10770.335419017334,55.9647,55.9727,55.9408,55.9567,10770.3354
2011-11-29 13:20:00,70.15,70.26,70.14,70.25,16206.790440045132,55.9567,56.0445,55.9487,56.0365,16206.7904
2011-11-29 13:25:00,70.25,70.28,70.22,70.22,10257.462303826032,56.0365,56.0604,56.0126,56.0126,10257.4623
2011-11-29 13:30:00,70.22,70.22,70.16,70.18,12001.23089547646,56.0126,56.0126,55.9647,55.9806,12001.2309
2011-11-29 13:35:00,70.17,70.17,70.11,70.16,17437.685916504255,55.9727,55.9727,55.9248,55.9647,17437.6859
2011-11-29 13:40:00,70.19,70.22,70.17,70.2,15386.193455739049,55.9886,56.0126,55.9727,55.9966,15386.1935
2011-11-29 13:45:00,70.2,70.2,70.14,70.14,8821.417581290389,55.9966,55.9966,55.9487,55.9487,8821.4176
2011-11-29 13:50:00,70.14,70.16,70.01,70.03,16309.365063083393,55.9487,55.9647,55.845,55.861,16309.3651
2011-11-29 13:55:00,70.02,70.03,69.95,69.96,17335.111293465994,55.853,55.861,55.7972,55.8052,17335.1113
2011-11-29 14:00:00,69.96,69.98,69.93,69.98,13334.700994973842,55.8052,55.8211,55.7812,55.8211,13334.701
2011-11-29 14:05:00,69.98,70.03,69.97,69.99,11590.932403323415,55.8211,55.861,55.8131,55.8291,11590.9324
2011-11-29 14:10:00,69.98,70.01,69.9,69.9,13950.148733203405,55.8211,55.845,55.7573,55.7573,13950.1487
2011-11-29 14:15:00,69.91,69.92,69.87,69.9,15488.76807877731,55.7653,55.7733,55.7334,55.7573,15488.7681
2011-11-29 14:20:00,69.91,69.96,69.89,69.92,9334.29069648169,55.7653,55.8052,55.7493,55.7733,9334.2907
2011-11-29 14:25:00,69.92,69.93,69.84,69.89,16104.215817006872,55.7733,55.7812,55.7094,55.7493,16104.2158
2011-11-29 14:30:00,69.9,70.01,69.9,70.0,14257.872602318186,55.7573,55.845,55.7573,55.8371,14257.8726
2011-11-29 14:35:00,70.0,70.02,69.92,69.92,16001.641193968611,55.8371,55.853,55.7733,55.7733,16001.6412
2011-11-29 14:40:00,69.93,70.05,69.89,70.05,15796.491947892093,55.7812,55.8769,55.7493,55.8769,15796.4919
2011-11-29 14:45:00,70.05,70.05,69.95,69.95,27182.275105138982,55.8769,55.8769,55.7972,55.7972,27182.2751
2011-11-29 14:50:00,69.96,69.96,69.9,69.9,22156.11857626423,55.8052,55.8052,55.7573,55.7573,22156.1186
2011-11-29 14:55:00,69.9,69.95,69.89,69.9,20822.648476766848,55.7573,55.7972,55.7493,55.7573,20822.6485
2011-11-29 15:00:00,69.91,70.02,69.91,69.98,24617.90952918248,55.7653,55.853,55.7653,55.8211,24617.9095
2011-11-29 15:05:00,69.99,69.99,69.82,69.83,21848.39470714945,55.8291,55.8291,55.6935,55.7015,21848.3947
2011-11-29 15:10:00,69.84,69.95,69.84,69.93,17129.962047389476,55.7094,55.7972,55.7094,55.7812,17129.962
2011-11-29 15:15:00,69.94,70.09,69.94,70.01,25848.805005641603,55.7892,55.9089,55.7892,55.845,25848.805
2011-11-29 15:20:00,70.01,70.13,70.01,70.13,28208.02133552159,55.845,55.9408,55.845,55.9408,28208.0213
2011-11-29 15:25:00,70.12,70.14,70.03,70.03,18771.15601600164,55.9328,55.9487,55.861,55.861,18771.156
2011-11-29 15:30:00,70.04,70.14,70.04,70.13,30977.53615755462,55.869,55.9487,55.869,55.9408,30977.5362
2011-11-29 15:35:00,70.13,70.2,70.06,70.09,30054.36455021028,55.9408,55.9966,55.8849,55.9089,30054.3646
2011-11-29 15:40:00,70.1,70.16,70.06,70.11,37850.03590111806,55.9168,55.9647,55.8849,55.9248,37850.0359
2011-11-29 15:45:00,70.11,70.19,70.11,70.13,45337.983382911065,55.9248,55.9886,55.9248,55.9408,45337.9834
2011-11-29 15:50:00,70.12,70.12,69.92,70.01,46979.177351523234,55.9328,55.9328,55.7733,55.845,46979.1774
2011-11-29 15:55:00,70.0,70.02,69.92,69.96,56416.04267104318,55.8371,55.853,55.7733,55.8052,56416.0427
2011-11-30 09:30:00,71.55,71.94,71.55,71.84,31490.40927274592,57.0735,57.3845,57.0735,57.3048,31490.4093
2011-11-30 09:35:00,71.89,71.98,71.81,71.9,26566.827366909427,57.3447,57.4165,57.2809,57.3526,26566.8274
2011-11-30 09:40:00,71.9,72.13,71.86,72.07,30054.36455021028,57.3526,57.5361,57.3207,57.4882,30054.3646
2011-11-30 09:45:00,72.05,72.09,71.91,71.99,50261.56528874756,57.4723,57.5042,57.3606,57.4244,50261.5653
2011-11-30 09:50:00,72.0,72.03,71.85,71.97,29028.61831982768,57.4324,57.4563,57.3128,57.4085,29028.6183
2011-11-30 09:55:00,71.97,72.01,71.86,71.94,33952.20022566417,57.4085,57.4404,57.3207,57.3845,33952.2002
2011-11-30 10:00:00,71.94,71.95,71.83,71.88,44004.51328341368,57.3845,57.3925,57.2968,57.3367,44004.5133
2011-11-30 10:05:00,71.89,71.93,71.71,71.73,20104.626115499024,57.3447,57.3766,57.2011,57.217,20104.6261
2011-11-30 10:10:00,71.75,71.81,71.73,71.74,21643.24546107293,57.233,57.2809,57.217,57.225,21643.2455
2011-11-30 10:15:00,71.76,71.91,71.76,71.91,12821.82787978254,57.241,57.3606,57.241,57.3606,12821.8279
2011-11-30 10:20:00,71.91,71.95,71.86,71.86,16104.215817006872,57.3606,57.3925,57.3207,57.3207,16104.2158
2011-11-30 10:25:00,71.87,71.97,71.86,71.95,20412.349984613807,57.3287,57.4085,57.3207,57.3925,20412.35
2011-11-30 10:30:00,71.93,71.99,71.8,71.82,14360.447225356444,57.3766,57.4244,57.2729,57.2888,14360.4472
2011-11-30 10:35:00,71.82,71.9,71.81,71.88,9436.86531951995,57.2888,57.3526,57.2809,57.3367,9436.8653
2011-11-30 10:40:00,71.9,71.9,71.82,71.86,15181.044209662528,57.3526,57.3526,57.2888,57.3207,15181.0442
2011-11-30 10:45:00,71.86,71.91,71.82,71.85,14257.872602318186,57.3207,57.3606,57.2888,57.3128,14257.8726
2011-11-30 10:50:00,71.85,71.85,71.75,71.76,10770.335419017334,57.3128,57.3128,57.233,57.241,10770.3354
2011-11-30 10:55:00,71.75,71.76,71.68,71.72,19078.87988511642,57.233,57.241,57.1772,57.2091,19078.8799
2011-11-30 11:00:00,71.73,71.76,71.66,71.67,9436.86531951995,57.217,57.241,57.1612,57.1692,9436.8653
2011-11-30 11:05:00,71.67,71.72,71.66,71.66,8923.992204328648,57.1692,57.2091,57.1612,57.1612,8923.9922
2011-11-30 11:10:00,71.66,71.67,71.62,71.64,7590.522104831264,57.1612,57.1692,57.1293,57.1452,7590.5221
2011-11-30 11:15:00,71.66,71.69,71.56,71.6,19489.17837726946,57.1612,57.1851,57.0814,57.1133,19489.1784
2011-11-30 11:20:00,71.59,71.6,71.51,71.52,9642.014565596472,57.1054,57.1133,57.0415,57.0495,9642.0146
2011-11-30 11:25:00,71.52,71.63,71.52,71.55,16309.365063083393,57.0495,57.1373,57.0495,57.0735,16309.3651
2011-11-30 11:30:00,71.55,71.59,71.47,71.52,24002.46179095292,57.0735,57.1054,57.0096,57.0495,24002.4618
2011-11-30 11:35:00,71.53,71.59,71.49,71.59,12103.80551851472,57.0575,57.1054,57.0256,57.1054,12103.8055
2011-11-30 11:40:00,71.6,71.62,71.5,71.58,19489.17837726946,57.1133,57.1293,57.0336,57.0974,19489.1784
2011-11-30 11:45:00,71.59,71.63,71.58,71.58,10667.760795979077,57.1054,57.1373,57.0974,57.0974,10667.7608
2011-11-30 11:50:00,71.58,71.58,71.5,71.52,12103.80551851472,57.0974,57.0974,57.0336,57.0495,12103.8055
2011-11-30 11:55:00,71.5,71.52,71.4,71.44,10360.036926864292,57.0336,57.0495,56.9538,56.9857,10360.0369
2011-11-30 12:00:00,71.44,71.46,71.38,71.38,14257.872602318186,56.9857,57.0017,56.9379,56.9379,14257.8726
2011-11-30 12:05:00,71.38,71.38,71.25,71.27,30464.66304236332,56.9379,56.9379,56.8342,56.8501,30464.663
2011-11-30 12:10:00,71.27,71.28,71.13,71.16,39798.953738845004,56.8501,56.8581,56.7384,56.7624,39798.9537
2011-11-30 12:15:00,71.17,71.31,71.17,71.3,10360.036926864292,56.7703,56.882,56.7703,56.874,10360.0369
2011-11-30 12:20:00,71.32,71.41,71.27,71.37,19284.029131192943,56.89,56.9618,56.8501,56.9299,19284.0291
2011-11-30 12:25:00,71.36,71.36,71.2,71.2,15181.044209662528,56.9219,56.9219,56.7943,56.7943,15181.0442
2011-11-30 12:30:00,71.24,71.37,71.23,71.29,7795.671350907785,56.8262,56.9299,56.8182,56.8661,7795.6714
2011-11-30 12:35:00,71.28,71.36,71.24,71.24,33336.752487434605,56.8581,56.9219,56.8262,56.8262,33336.7525
2011-11-30 12:40:00,71.26,71.27,71.21,71.23,10154.887680787771,56.8421,56.8501,56.8022,56.8182,10154.8877
2011-11-30 12:45:00,71.24,71.29,71.24,71.27,6769.925120525182,56.8262,56.8661,56.8262,56.8501,6769.9251
2011-11-30 12:50:00,71.26,71.29,71.24,71.29,9334.29069648169,56.8421,56.8661,56.8262,56.8661,9334.2907
2011-11-30 12:55:00,71.3,71.31,71.24,71.31,10565.186172940814,56.874,56.882,56.8262,56.882,10565.1862
2011-11-30 13:00:00,71.32,71.32,71.24,71.24,14770.745717509488,56.89,56.89,56.8262,56.8262,14770.7457
2011-11-30 13:05:00,71.23,71.24,71.18,71.23,9334.29069648169,56.8182,56.8262,56.7783,56.8182,9334.2907
2011-11-30 13:10:00,71.23,71.28,71.2,71.23,11693.507026361678,56.8182,56.8581,56.7943,56.8182,11693.507
2011-11-30 13:15:00,71.23,71.24,71.17,71.17,9436.86531951995,56.8182,56.8262,56.7703,56.7703,9436.8653
2011-11-30 13:20:00,71.18,71.19,71.14,71.16,24310.1856600677,56.7783,56.7863,56.7464,56.7624,24310.1857
2011-11-30 13:25:00,71.16,71.2,71.13,71.18,22874.14093753205,56.7624,56.7943,56.7384,56.7783,22874.1409
2011-11-30 13:30:00,71.17,71.25,71.16,71.22,20720.073853728587,56.7703,56.8342,56.7624,56.8102,20720.0739
2011-11-30 13:35:00,71.23,71.24,71.18,71.18,14463.021848394706,56.8182,56.8262,56.7783,56.7783,14463.0218
2011-11-30 13:40:00,71.19,71.19,71.11,71.18,17745.40978561904,56.7863,56.7863,56.7225,56.7783,17745.4098
2011-11-30 13:45:00,71.19,71.27,71.19,71.24,8308.544466099087,56.7863,56.8501,56.7863,56.8262,8308.5445
2011-11-30 13:50:00,71.24,71.25,71.18,71.19,6872.499743563442,56.8262,56.8342,56.7783,56.7863,6872.4997
2011-11-30 13:55:00,71.18,71.22,71.16,71.19,13334.700994973842,56.7783,56.8102,56.7624,56.7863,13334.701
2011-11-30 14:00:00,71.19,71.22,71.14,71.16,21027.797722843367,56.7863,56.8102,56.7464,56.7624,21027.7977
2011-11-30 14:05:00,71.17,71.29,71.17,71.24,18771.15601600164,56.7703,56.8661,56.7703,56.8262,18771.156
2011-11-30 14:10:00,71.26,71.26,71.16,71.17,47286.901220638014,56.8421,56.8421,56.7624,56.7703,47286.9012
2011-11-30 14:15:00,71.17,71.18,71.16,71.16,24925.63339829726,56.7703,56.7783,56.7624,56.7624,24925.6334
2011-11-30 14:20:00,71.17,71.24,71.16,71.23,23797.3125448764,56.7703,56.8262,56.7624,56.8182,23797.3125
2011-11-30 14:25:00,71.23,71.25,71.21,71.21,49543.54292747974,56.8182,56.8342,56.8022,56.8022,49543.5429
2011-11-30 14:30:00,71.22,71.26,71.2,71.2,39696.37911580675,56.8102,56.8421,56.7943,56.7943,39696.3791
2011-11-30 14:35:00,71.21,71.25,71.2,71.21,14565.596471432968,56.8022,56.8342,56.7943,56.8022,14565.5965
2011-11-30 14:40:00,71.21,71.31,71.21,71.31,20617.49923069033,56.8022,56.882,56.8022,56.882,20617.4992
2011-11-30 14:45:00,71.31,71.31,71.22,71.26,24105.036413991176,56.882,56.882,56.8102,56.8421,24105.0364
2011-11-30 14:50:00,71.27,71.28,71.24,71.26,21745.82008411119,56.8501,56.8581,56.8262,56.8421,21745.8201
2011-11-30 14:55:00,71.26,71.27,71.25,71.26,47594.62508975279,56.8421,56.8501,56.8342,56.8421,47594.6251
2011-11-30 15:00:00,71.27,71.27,71.25,71.26,42055.59544568673,56.8501,56.8501,56.8342,56.8421,42055.5954
2011-11-30 15:05:00,71.26,71.28,71.24,71.27,30464.66304236332,56.8421,56.8581,56.8262,56.8501,30464.663
2011-11-30 15:10:00,71.27,71.43,71.27,71.43,29644.06605805724,56.8501,56.9777,56.8501,56.9777,29644.0661
2011-11-30 15:15:00,71.42,71.49,71.41,71.46,28618.31982767464,56.9698,57.0256,56.9618,57.0017,28618.3198
2011-11-30 15:20:00,71.46,71.47,71.41,71.41,29541.491435018976,57.0017,57.0096,56.9618,56.9618,29541.4914
2011-11-30 15:25:00,71.41,71.49,71.41,71.47,31695.558518822443,56.9618,57.0256,56.9618,57.0096,31695.5585
2011-11-30 15:30:00,71.47,71.5,71.44,71.46,60108.72910042056,57.0096,57.0336,56.9857,57.0017,60108.7291
2011-11-30 15:35:00,71.47,71.47,71.45,71.45,30977.53615755462,57.0096,57.0096,56.9937,56.9937,30977.5362
2011-11-30 15:40:00,71.46,71.52,71.45,71.5,80418.5044619961,57.0017,57.0495,56.9937,57.0336,80418.5045
2011-11-30 15:45:00,71.5,71.66,71.5,71.66,93753.20545696994,57.0336,57.1612,57.0336,57.1612,93753.2055
2011-11-30 15:50:00,71.66,71.85,71.65,71.85,50466.71453482408,57.1612,57.3128,57.1532,57.3128,50466.7145
2011-11-30 15:55:00,71.84,72.0,71.83,71.92,119909.73433172631,57.3048,57.4324,57.2968,57.3686,119909.7343
2011-12-01 09:30:00,71.92,72.51,71.92,72.44,42568.46856087804,57.3686,57.8392,57.3686,57.7834,42568.4686
2011-12-01 09:35:00,72.44,72.65,72.39,72.64,23899.887167914658,57.7834,57.9509,57.7435,57.9429,23899.8872
2011-12-01 09:40:00,72.6,72.8,72.55,72.57,36003.69268642938,57.911,58.0705,57.8711,57.8871,36003.6927
2011-12-01 09:45:00,72.57,72.96,72.55,72.9,31900.70776489896,57.8871,58.1982,57.8711,58.1503,31900.7078
2011-12-01 09:50:00,72.87,73.1,72.83,73.1,34259.92409477895,58.1264,58.3098,58.0945,58.3098,34259.9241
2011-12-01 09:55:00,73.11,73.11,72.9,72.99,52928.50548774233,58.3178,58.3178,58.1503,58.2221,52928.5055
2011-12-01 10:00:00,73.01,73.12,72.91,73.1,81546.82531541697,58.2381,58.3258,58.1583,58.3098,81546.8253
2011-12-01 10:05:00,73.11,73.11,72.94,73.02,88419.32505898041,58.3178,58.3178,58.1822,58.246,88419.3251
2011-12-01 10:10:00,73.02,73.03,72.88,72.92,28208.02133552159,58.246,58.254,58.1344,58.1663,28208.0213
2011-12-01 10:15:00,72.92,72.98,72.8,72.97,36926.86429377372,58.1663,58.2141,58.0705,58.2062,36926.8643
2011-12-01 10:20:00,72.98,72.99,72.91,72.96,19078.87988511642,58.2141,58.2221,58.1583,58.1982,19078.8799
2011-12-01 10:25:00,72.97,72.99,72.95,72.97,17027.387424351215,58.2062,58.2221,58.1902,58.2062,17027.3874
2011-12-01 10:30:00,72.97,73.03,72.94,73.03,17232.536670427737,58.2062,58.254,58.1822,58.254,17232.5367
2011-12-01 10:35:00,73.04,73.07,72.99,73.07,28515.74520463637,58.262,58.2859,58.2221,58.2859,28515.7452
2011-12-01 10:40:00,73.05,73.07,72.94,73.01,29131.19294286593,58.27,58.2859,58.1822,58.2381,29131.1929
2011-12-01 10:45:00,73.01,73.09,72.97,73.06,46568.87885937019,58.2381,58.3019,58.2062,58.2779,46568.8789
2011-12-01 10:50:00,73.06,73.12,73.06,73.11,25643.65575956508,58.2779,58.3258,58.2779,58.3178,25643.6558
2011-12-01 10:55:00,73.11,73.21,73.09,73.21,26464.25274387117,58.3178,58.3976,58.3019,58.3976,26464.2527
2011-12-01 11:00:00,73.21,73.21,73.03,73.1,47902.34895886757,58.3976,58.3976,58.254,58.3098,47902.349
2011-12-01 11:05:00,73.1,73.1,73.04,73.04,15591.34270181557,58.3098,58.3098,58.262,58.262,15591.3427
2011-12-01 11:10:00,73.05,73.09,72.92,73.02,35593.394194276334,58.27,58.3019,58.1663,58.246,35593.3942
2011-12-01 11:15:00,73.04,73.04,72.98,73.03,23079.290183608573,58.262,58.262,58.2141,58.254,23079.2902
2011-12-01 11:20:00,73.04,73.08,73.02,73.08,16822.238178274692,58.262,58.2939,58.246,58.2939,16822.2382
2011-12-01 11:25:00,73.08,73.09,73.06,73.09,15386.193455739049,58.2939,58.3019,58.2779,58.3019,15386.1935
2011-12-01 11:30:00,73.09,73.09,72.98,73.05,30874.96153451636,58.3019,58.3019,58.2141,58.27,30874.9615
2011-12-01 11:35:00,73.05,73.07,73.03,73.06,20617.49923069033,58.27,58.2859,58.254,58.2779,20617.4992
2011-12-01 11:40:00,73.06,73.07,72.99,73.02,15283.61883270079,58.2779,58.2859,58.2221,58.246,15283.6188
2011-12-01 11:45:00,73.01,73.04,72.99,73.0,17847.984408657296,58.2381,58.262,58.2221,58.2301,17847.9844
2011-12-01 11:50:00,73.02,73.04,72.99,73.03,17642.835162580777,58.246,58.262,58.2221,58.254,17642.8352
2011-12-01 11:55:00,73.03,73.03,72.87,72.89,24310.1856600677,58.254,58.254,58.1264,58.1423,24310.1857
2011-12-01 12:00:00,72.89,72.9,72.76,72.77,14770.745717509488,58.1423,58.1503,58.0386,58.0466,14770.7457
2011-12-01 12:05:00,72.77,72.81,72.74,72.75,19796.902246384245,58.0466,58.0785,58.0227,58.0307,19796.9022
2011-12-01 12:10:00,72.75,72.78,72.74,72.78,12821.82787978254,58.0307,58.0546,58.0227,58.0546,12821.8279
2011-12-01 12:15:00,72.78,72.78,72.69,72.73,13129.551748897322,58.0546,58.0546,57.9828,58.0147,13129.5517
2011-12-01 12:20:00,72.72,72.83,72.71,72.83,13334.700994973842,58.0067,58.0945,57.9988,58.0945,13334.701
2011-12-01 12:25:00,72.83,72.85,72.81,72.85,8308.544466099087,58.0945,58.1104,58.0785,58.1104,8308.5445
2011-12-01 12:30:00,72.84,72.89,72.83,72.88,10154.887680787771,58.1025,58.1423,58.0945,58.1344,10154.8877
2011-12-01 12:35:00,72.88,72.88,72.82,72.84,13232.126371935585,58.1344,58.1344,58.0865,58.1025,13232.1264
2011-12-01 12:40:00,72.84,72.85,72.79,72.79,12924.402502820802,58.1025,58.1104,58.0626,58.0626,12924.4025
2011-12-01 12:45:00,72.79,72.79,72.71,72.72,10154.887680787771,58.0626,58.0626,57.9988,58.0067,10154.8877
2011-12-01 12:50:00,72.71,72.73,72.65,72.69,15283.61883270079,57.9988,58.0147,57.9509,57.9828,15283.6188
2011-12-01 12:55:00,72.68,72.68,72.52,72.52,14155.297979279923,57.9748,57.9748,57.8472,57.8472,14155.298
2011-12-01 13:00:00,72.52,72.58,72.52,72.54,11078.059288132115,57.8472,57.8951,57.8472,57.8632,11078.0593
2011-12-01 13:05:00,72.55,72.59,72.55,72.58,17642.835162580777,57.8711,57.903,57.8711,57.8951,17642.8352
2011-12-01 13:10:00,72.58,72.66,72.57,72.66,10154.887680787771,57.8951,57.9589,57.8871,57.9589,10154.8877
2011-12-01 13:15:00,72.66,72.69,72.64,72.65,11693.507026361678,57.9589,57.9828,57.9429,57.9509,11693.507
2011-12-01 13:20:00,72.65,72.65,72.6,72.6,10052.313057749512,57.9509,57.9509,57.911,57.911,10052.3131
2011-12-01 13:25:00,72.6,72.64,72.57,72.61,13437.275618012103,57.911,57.9429,57.8871,57.919,13437.2756
2011-12-01 13:30:00,72.62,72.68,72.61,72.66,12411.5293876295,57.927,57.9748,57.919,57.9589,12411.5294
2011-12-01 13:35:00,72.66,72.68,72.65,72.68,6359.626628372141,57.9589,57.9748,57.9509,57.9748,6359.6266
2011-12-01 13:40:00,72.69,72.72,72.55,72.55,22771.5663144938,57.9828,58.0067,57.8711,57.8711,22771.5663
2011-12-01 13:45:00,72.55,72.61,72.53,72.6,14257.872602318186,57.8711,57.919,57.8552,57.911,14257.8726
2011-12-01 13:50:00,72.6,72.61,72.57,72.57,12924.402502820802,57.911,57.919,57.8871,57.8871,12924.4025
2011-12-01 13:55:00,72.57,72.57,72.52,72.56,16514.514309159913,57.8871,57.8871,57.8472,57.8791,16514.5143
2011-12-01 14:00:00,72.56,72.57,72.47,72.47,16719.663555236435,57.8791,57.8871,57.8073,57.8073,16719.6636
2011-12-01 14:05:00,72.48,72.48,72.42,72.47,14565.596471432968,57.8153,57.8153,57.7674,57.8073,14565.5965
2011-12-01 14:10:00,72.47,72.52,72.45,72.46,13744.999487126885,57.8073,57.8472,57.7914,57.7993,13744.9995
2011-12-01 14:15:00,72.45,72.49,72.42,72.47,12821.82787978254,57.7914,57.8233,57.7674,57.8073,12821.8279
2011-12-01 14:20:00,72.46,72.48,72.44,72.46,12206.38014155298,57.7993,57.8153,57.7834,57.7993,12206.3801
2011-12-01 14:25:00,72.47,72.52,72.47,72.49,13232.126371935585,57.8073,57.8472,57.8073,57.8233,13232.1264
2011-12-01 14:30:00,72.5,72.5,72.45,72.48,13847.574110165144,57.8312,57.8312,57.7914,57.8153,13847.5741
2011-12-01 14:35:00,72.49,72.49,72.36,72.36,25335.9318904503,57.8233,57.8233,57.7196,57.7196,25335.9319
2011-12-01 14:40:00,72.37,72.37,72.26,72.28,16719.663555236435,57.7275,57.7275,57.6398,57.6558,16719.6636
2011-12-01 14:45:00,72.28,72.41,72.27,72.39,21745.82008411119,57.6558,57.7595,57.6478,57.7435,21745.8201
2011-12-01 14:50:00,72.39,72.39,72.36,72.39,20309.775361575543,57.7435,57.7435,57.7196,57.7435,20309.7754
2011-12-01 14:55:00,72.39,72.4,72.33,72.37,21540.670838034668,57.7435,57.7515,57.6956,57.7275,21540.6708
2011-12-01 15:00:00,72.37,72.39,72.36,72.37,30156.93917324854,57.7275,57.7435,57.7196,57.7275,30156.9392
2011-12-01 15:05:00,72.37,72.39,72.25,72.27,19591.753000307723,57.7275,57.7435,57.6318,57.6478,19591.753
2011-12-01 15:10:00,72.27,72.35,72.27,72.35,15591.34270181557,57.6478,57.7116,57.6478,57.7116,15591.3427
2011-12-01 15:15:00,72.35,72.39,72.35,72.38,16719.663555236435,57.7116,57.7435,57.7116,57.7355,16719.6636
2011-12-01 15:20:00,72.38,72.39,72.35,72.39,20207.200738537285,57.7355,57.7435,57.7116,57.7435,20207.2007
2011-12-01 15:25:00,72.39,72.39,72.35,72.36,25951.379628679864,57.7435,57.7435,57.7116,57.7196,25951.3796
2011-12-01 15:30:00,72.36,72.39,72.35,72.37,24720.48415222074,57.7196,57.7435,57.7116,57.7275,24720.4842
2011-12-01 15:35:00,72.37,72.4,72.32,72.35,37850.03590111806,57.7275,57.7515,57.6877,57.7116,37850.0359
2011-12-01 15:40:00,72.35,72.35,72.26,72.28,30567.23766540158,57.7116,57.7116,57.6398,57.6558,30567.2377
2011-12-01 15:45:00,72.28,72.29,72.19,72.28,40722.12534618935,57.6558,57.6637,57.584,57.6558,40722.1253
2011-12-01 15:50:00,72.27,72.29,72.18,72.19,52928.50548774233,57.6478,57.6637,57.576,57.584,52928.5055
2011-12-01 15:55:00,72.19,72.29,72.14,72.29,67494.1019591753,57.584,57.6637,57.5441,57.6637,67494.102
2011-12-02 09:30:00,72.55,72.6,72.17,72.25,43594.21479126064,57.8711,57.911,57.568,57.6318,43594.2148
2011-12-02 09:35:00,72.26,72.34,72.15,72.23,25746.230382603346,57.6398,57.7036,57.5521,57.6159,25746.2304
2011-12-02 09:40:00,72.22,72.34,72.16,72.33,16104.215817006872,57.6079,57.7036,57.56,57.6956,16104.2158
2011-12-02 09:45:00,72.31,72.36,72.19,72.2,17950.559031695557,57.6797,57.7196,57.584,57.5919,17950.559
2011-12-02 09:50:00,72.21,72.23,72.0,72.06,19694.327623345984,57.5999,57.6159,57.4324,57.4803,19694.3276
2011-12-02 09:55:00,72.06,72.21,72.06,72.2,9744.58918863473,57.4803,57.5999,57.4803,57.5919,9744.5892
2011-12-02 10:00:00,72.22,72.26,72.18,72.22,21643.24546107293,57.6079,57.6398,57.576,57.6079,21643.2455
2011-12-02 10:05:00,72.21,72.26,72.21,72.24,29849.215304133755,57.5999,57.6398,57.5999,57.6239,29849.2153
2011-12-02 10:10:00,72.25,72.44,72.24,72.39,18155.70827777208,57.6318,57.7834,57.6239,57.7435,18155.7083
2011-12-02 10:15:00,72.41,72.47,72.4,72.47,30772.386911478097,57.7595,57.8073,57.7515,57.8073,30772.3869
2011-12-02 10:20:00,72.47,72.52,72.46,72.48,17027.387424351215,57.8073,57.8472,57.7993,57.8153,17027.3874
2011-12-02 10:25:00,72.5,72.51,72.43,72.5,31490.40927274592,57.8312,57.8392,57.7754,57.8312,31490.4093
2011-12-02 10:30:00,72.51,72.51,72.4,72.45,32721.304749205046,57.8392,57.8392,57.7515,57.7914,32721.3047
2011-12-02 10:35:00,72.45,73.14,72.44,72.76,185660.0676992512,57.7914,58.3418,57.7834,58.0386,185660.0677
2011-12-02 10:40:00,72.78,72.87,72.71,72.84,27797.72284336855,58.0546,58.1264,57.9988,58.1025,27797.7228
2011-12-02 10:45:00,72.83,72.83,72.67,72.68,41953.02082264848,58.0945,58.0945,57.9668,57.9748,41953.0208
2011-12-02 10:50:00,72.68,72.72,72.57,72.59,39388.65524669197,57.9748,58.0067,57.8871,57.903,39388.6552
2011-12-02 10:55:00,72.54,72.63,72.51,72.56,18976.30526207816,57.8632,57.9349,57.8392,57.8791,18976.3053
2011-12-02 11:00:00,72.54,72.61,72.44,72.47,19694.327623345984,57.8632,57.919,57.7834,57.8073,19694.3276
2011-12-02 11:05:00,72.48,72.51,72.47,72.48,16001.641193968611,57.8153,57.8392,57.8073,57.8153,16001.6412
2011-12-02 11:10:00,72.49,72.6,72.44,72.44,54159.40096420146,57.8233,57.911,57.7834,57.7834,54159.401
2011-12-02 11:15:00,72.44,72.63,72.36,72.44,22053.54395322597,57.7834,57.9349,57.7196,57.7834,22053.544
2011-12-02 11:20:00,72.44,72.45,72.38,72.42,10872.910042055595,57.7834,57.7914,57.7355,57.7674,10872.91
2011-12-02 11:25:00,72.42,72.44,72.31,72.39,13129.551748897322,57.7674,57.7834,57.6797,57.7435,13129.5517
2011-12-02 11:30:00,72.44,72.44,72.33,72.37,20104.626115499024,57.7834,57.7834,57.6956,57.7275,20104.6261
2011-12-02 11:35:00,72.38,72.42,72.28,72.3,17745.40978561904,57.7355,57.7674,57.6558,57.6717,17745.4098
2011-12-02 11:40:00,72.29,72.38,72.25,72.27,12719.25325674428,57.6637,57.7355,57.6318,57.6478,12719.2533
2011-12-02 11:45:00,72.25,72.33,72.23,72.23,9026.566827366907,57.6318,57.6956,57.6159,57.6159,9026.5668
2011-12-02 11:50:00,72.23,72.27,72.17,72.25,13950.148733203405,57.6159,57.6478,57.568,57.6318,13950.1487
2011-12-02 11:55:00,72.26,72.27,72.11,72.11,18771.15601600164,57.6398,57.6478,57.5202,57.5202,18771.156
2011-12-02 12:00:00,72.11,72.18,72.1,72.16,17745.40978561904,57.5202,57.576,57.5122,57.56,17745.4098
2011-12-02 12:05:00,72.18,72.26,72.17,72.18,6462.201251410401,57.576,57.6398,57.568,57.576,6462.2013
2011-12-02 12:10:00,72.17,72.28,72.17,72.18,9334.29069648169,57.568,57.6558,57.568,57.576,9334.2907
2011-12-02 12:15:00,72.18,72.32,72.18,72.32,8718.842958252128,57.576,57.6877,57.576,57.6877,8718.843
2011-12-02 12:20:00,72.32,72.33,72.23,72.24,10360.036926864292,57.6877,57.6956,57.6159,57.6239,10360.0369
2011-12-02 12:25:00,72.24,72.26,72.19,72.19,8513.693712175607,57.6239,57.6398,57.584,57.584,8513.6937
2011-12-02 12:30:00,72.2,72.31,72.2,72.3,19181.45450815468,57.5919,57.6797,57.5919,57.6717,19181.4545
2011-12-02 12:35:00,72.31,72.37,72.29,72.37,6051.902759257359,57.6797,57.7275,57.6637,57.7275,6051.9028
2011-12-02 12:40:00,72.38,72.41,72.34,72.36,7077.648989639963,57.7355,57.7595,57.7036,57.7196,7077.649
2011-12-02 12:45:00,72.36,72.48,72.36,72.46,16617.088932198174,57.7196,57.8153,57.7196,57.7993,16617.0889
2011-12-02 12:50:00,72.49,72.51,72.45,72.5,8923.992204328648,57.8233,57.8392,57.7914,57.8312,8923.9922
2011-12-02 12:55:00,72.5,72.51,72.47,72.48,8821.417581290389,57.8312,57.8392,57.8073,57.8153,8821.4176
2011-12-02 13:00:00,72.47,72.47,72.41,72.41,10872.910042055595,57.8073,57.8073,57.7595,57.7595,10872.91
2011-12-02 13:05:00,72.42,72.44,72.35,72.38,10770.335419017334,57.7674,57.7834,57.7116,57.7355,10770.3354
2011-12-02 13:10:00,72.39,72.39,72.28,72.3,6462.201251410401,57.7435,57.7435,57.6558,57.6717,6462.2013
2011-12-02 13:15:00,72.29,72.36,72.27,72.35,6154.47738229562,57.6637,57.7196,57.6478,57.7116,6154.4774
2011-12-02 13:20:00,72.34,72.38,72.31,72.31,9026.566827366907,57.7036,57.7355,57.6797,57.6797,9026.5668
2011-12-02 13:25:00,72.32,72.33,72.27,72.27,5026.156528874756,57.6877,57.6956,57.6478,57.6478,5026.1565
2011-12-02 13:30:00,72.27,72.27,72.23,72.25,13847.574110165144,57.6478,57.6478,57.6159,57.6318,13847.5741
2011-12-02 13:35:00,72.23,72.23,72.12,72.12,8308.544466099087,57.6159,57.6159,57.5281,57.5281,8308.5445
2011-12-02 13:40:00,72.12,72.14,71.88,71.91,19489.17837726946,57.5281,57.5441,57.3367,57.3606,19489.1784
2011-12-02 13:45:00,71.89,71.95,71.76,71.76,28208.02133552159,57.3447,57.3925,57.241,57.241,28208.0213
2011-12-02 13:50:00,71.79,71.85,71.66,71.66,29438.916811980715,57.2649,57.3128,57.1612,57.1612,29438.9168
2011-12-02 13:55:00,71.67,71.83,71.67,71.78,13744.999487126885,57.1692,57.2968,57.1692,57.2569,13744.9995
2011-12-02 14:00:00,71.77,71.85,71.76,71.83,15488.76807877731,57.2489,57.3128,57.241,57.2968,15488.7681
2011-12-02 14:05:00,71.8,71.86,71.68,71.86,26156.528874756383,57.2729,57.3207,57.1772,57.3207,26156.5289
2011-12-02 14:10:00,71.87,71.96,71.86,71.93,12411.5293876295,57.3287,57.4005,57.3207,57.3766,12411.5294
2011-12-02 14:15:00,71.93,71.97,71.8,71.84,27387.424351215508,57.3766,57.4085,57.2729,57.3048,27387.4244
2011-12-02 14:20:00,71.84,71.85,71.73,71.73,20002.051492460763,57.3048,57.3128,57.217,57.217,20002.0515
2011-12-02 14:25:00,71.72,71.73,71.33,71.37,35901.11806339111,57.2091,57.217,56.898,56.9299,35901.1181
2011-12-02 14:30:00,71.38,71.41,71.28,71.37,37644.88665504154,56.9379,56.9618,56.8581,56.9299,37644.8867
2011-12-02 14:35:00,71.37,71.44,71.35,71.42,25335.9318904503,56.9299,56.9857,56.9139,56.9698,25335.9319
2011-12-02 14:40:00,71.43,71.59,71.42,71.57,33952.20022566417,56.9777,57.1054,56.9698,57.0894,33952.2002
2011-12-02 14:45:00,71.58,71.85,71.58,71.78,37029.43891681198,57.0974,57.3128,57.0974,57.2569,37029.4389
2011-12-02 14:50:00,71.8,71.84,71.75,71.76,33849.62560262591,57.2729,57.3048,57.233,57.241,33849.6256
2011-12-02 14:55:00,71.75,71.75,71.42,71.43,34362.49871781721,57.233,57.233,56.9698,56.9777,34362.4987
2011-12-02 15:00:00,71.41,71.65,71.41,71.64,34157.34947174069,56.9618,57.1532,56.9618,57.1452,34157.3495
2011-12-02 15:05:00,71.65,71.75,71.57,71.73,58057.23663965535,57.1532,57.233,57.0894,57.217,58057.2366
2011-12-02 15:10:00,71.73,71.77,71.68,71.69,35490.81957123808,57.217,57.2489,57.1772,57.1851,35490.8196
2011-12-02 15:15:00,71.69,71.7,71.51,71.51,30977.53615755462,57.1851,57.1931,57.0415,57.0415,30977.5362
2011-12-02 15:20:00,71.51,71.53,71.5,71.52,26361.678120832905,57.0415,57.0575,57.0336,57.0495,26361.6781
2011-12-02 15:25:00,71.51,71.52,71.43,71.5,35285.670325161555,57.0415,57.0495,56.9777,57.0336,35285.6703
2011-12-02 15:30:00,71.5,71.58,71.46,71.57,50979.58765001538,57.0336,57.0974,57.0017,57.0894,50979.5877
2011-12-02 15:35:00,71.57,71.77,71.57,71.76,60211.30372345881,57.0894,57.2489,57.0894,57.241,60211.3037
2011-12-02 15:40:00,71.77,71.92,71.77,71.88,69750.74366601702,57.2489,57.3686,57.2489,57.3367,69750.7437
2011-12-02 15:45:00,71.88,71.93,71.77,71.8,56621.1919171197,57.3367,57.3766,57.2489,57.2729,56621.1919
2011-12-02 15:50:00,71.82,71.86,71.66,71.8,46774.02810544671,57.2888,57.3207,57.1612,57.2729,46774.0281
2011-12-02 15:55:00,71.81,71.94,71.78,71.78,85547.23561390911,57.2809,57.3845,57.2569,57.2569,85547.2356
2011-12-05 09:30:00,72.79,73.0,72.62,72.74,34977.946456046775,58.0626,58.2301,57.927,58.0227,34977.9465
2011-12-05 09:35:00,72.74,72.85,72.52,72.67,35593.394194276334,58.0227,58.1104,57.8472,57.9668,35593.3942
2011-12-05 09:40:00,72.69,72.87,72.65,72.84,8103.395220022566,57.9828,58.1264,57.9509,58.1025,8103.3952
2011-12-05 09:45:00,72.84,72.9,72.6,72.83,12924.402502820802,58.1025,58.1503,57.911,58.0945,12924.4025
2011-12-05 09:50:00,72.82,72.82,72.47,72.59,20822.648476766848,58.0865,58.0865,57.8073,57.903,20822.6485
2011-12-05 09:55:00,72.57,72.61,72.44,72.57,9026.566827366907,57.8871,57.919,57.7834,57.8871,9026.5668
2011-12-05 10:00:00,72.6,72.6,72.17,72.18,37439.73740896502,57.911,57.911,57.568,57.576,37439.7374
2011-12-05 10:05:00,72.19,72.52,72.14,72.52,26464.25274387117,57.584,57.8472,57.5441,57.8472,26464.2527
2011-12-05 10:10:00,72.53,72.62,72.49,72.51,12514.10401066776,57.8552,57.927,57.8233,57.8392,12514.104
2011-12-05 10:15:00,72.52,72.6,72.44,72.58,9231.71607344343,57.8472,57.911,57.7834,57.8951,9231.7161
2011-12-05 10:20:00,72.6,72.65,72.47,72.52,13744.999487126885,57.911,57.9509,57.8073,57.8472,13744.9995
2011-12-05 10:25:00,72.5,72.55,72.47,72.53,13232.126371935585,57.8312,57.8711,57.8073,57.8552,13232.1264
2011-12-05 10:30:00,72.52,72.53,72.38,72.39,35695.96881731459,57.8472,57.8552,57.7355,57.7435,35695.9688
2011-12-05 10:35:00,72.41,72.44,72.4,72.4,15078.46958662427,57.7595,57.7834,57.7515,57.7515,15078.4696
2011-12-05 10:40:00,72.4,72.45,72.31,72.36,18668.58139296338,57.7515,57.7914,57.6797,57.7196,18668.5814
2011-12-05 10:45:00,72.37,72.42,72.34,72.36,27387.424351215508,57.7275,57.7674,57.7036,57.7196,27387.4244
2011-12-05 10:50:00,72.38,72.41,72.29,72.33,13334.700994973842,57.7355,57.7595,57.6637,57.6956,13334.701
2011-12-05 10:55:00,72.31,72.33,72.25,72.33,9231.71607344343,57.6797,57.6956,57.6318,57.6956,9231.7161
2011-12-05 11:00:00,72.33,72.42,72.33,72.33,17027.387424351215,57.6956,57.7674,57.6956,57.6956,17027.3874
2011-12-05 11:05:00,72.32,72.4,72.32,72.36,8821.417581290389,57.6877,57.7515,57.6877,57.7196,8821.4176
2011-12-05 11:10:00,72.37,72.38,72.33,72.38,9744.58918863473,57.7275,57.7355,57.6956,57.7355,9744.5892
2011-12-05 11:15:00,72.38,72.41,72.36,72.36,11796.081649399935,57.7355,57.7595,57.7196,57.7196,11796.0816
2011-12-05 11:20:00,72.36,72.36,72.2,72.31,23387.01405272336,57.7196,57.7196,57.5919,57.6797,23387.0141
2011-12-05 11:25:00,72.3,72.31,72.19,72.22,13232.126371935585,57.6717,57.6797,57.584,57.6079,13232.1264
2011-12-05 11:30:00,72.22,72.44,72.22,72.42,26259.103497794644,57.6079,57.7834,57.6079,57.7674,26259.1035
2011-12-05 11:35:00,72.44,72.53,72.44,72.53,22668.99169145553,57.7834,57.8552,57.7834,57.8552,22668.9917
2011-12-05 11:40:00,72.53,72.53,72.48,72.52,10667.760795979077,57.8552,57.8552,57.8153,57.8472,10667.7608
2011-12-05 11:45:00,72.52,72.54,72.52,72.53,15283.61883270079,57.8472,57.8632,57.8472,57.8552,15283.6188
2011-12-05 11:50:00,72.52,72.57,72.52,72.54,14565.596471432968,57.8472,57.8871,57.8472,57.8632,14565.5965
2011-12-05 11:55:00,72.53,72.58,72.52,72.54,9026.566827366907,57.8552,57.8951,57.8472,57.8632,9026.5668
2011-12-05 12:00:00,72.54,72.6,72.52,72.53,9744.58918863473,57.8632,57.911,57.8472,57.8552,9744.5892
2011-12-05 12:05:00,72.53,72.57,72.53,72.56,14360.447225356444,57.8552,57.8871,57.8552,57.8791,14360.4472
2011-12-05 12:10:00,72.56,72.57,72.53,72.53,10565.186172940814,57.8791,57.8871,57.8552,57.8552,10565.1862
2011-12-05 12:15:00,72.53,72.57,72.52,72.56,6359.626628372141,57.8552,57.8871,57.8472,57.8791,6359.6266
2011-12-05 12:20:00,72.56,72.56,72.47,72.54,17745.40978561904,57.8791,57.8791,57.8073,57.8632,17745.4098
2011-12-05 12:25:00,72.54,72.63,72.52,72.61,4821.007282798236,57.8632,57.9349,57.8472,57.919,4821.0073
2011-12-05 12:30:00,72.59,72.59,72.43,72.53,48825.52056621192,57.903,57.903,57.7754,57.8552,48825.5206
2011-12-05 12:35:00,72.55,72.57,72.53,72.55,7385.372858754744,57.8711,57.8871,57.8552,57.8711,7385.3729
2011-12-05 12:40:00,72.54,72.6,72.53,72.58,4308.134167606934,57.8632,57.911,57.8552,57.8951,4308.1342
2011-12-05 12:45:00,72.59,72.63,72.51,72.53,21745.82008411119,57.903,57.9349,57.8392,57.8552,21745.8201
2011-12-05 12:50:00,72.53,72.55,72.52,72.55,4821.007282798236,57.8552,57.8711,57.8472,57.8711,4821.0073
2011-12-05 12:55:00,72.55,72.58,72.51,72.51,6667.350497486921,57.8711,57.8951,57.8392,57.8392,6667.3505
2011-12-05 13:00:00,72.51,72.57,72.49,72.57,6257.0520053338805,57.8392,57.8871,57.8233,57.8871,6257.052
2011-12-05 13:05:00,72.57,72.59,72.56,72.57,4513.283413683455,57.8871,57.903,57.8791,57.8871,4513.2834
2011-12-05 13:10:00,72.57,72.57,72.54,72.54,3077.2386911478097,57.8871,57.8871,57.8632,57.8632,3077.2387
2011-12-05 13:15:00,72.54,72.55,72.47,72.48,23181.86480664684,57.8632,57.8711,57.8073,57.8153,23181.8648
2011-12-05 13:20:00,72.47,72.52,72.46,72.51,8718.842958252128,57.8073,57.8472,57.7993,57.8392,8718.843
2011-12-05 13:25:00,72.52,72.53,72.48,72.53,22156.11857626423,57.8472,57.8552,57.8153,57.8552,22156.1186
2011-12-05 13:30:00,72.52,72.53,72.47,72.48,17950.559031695557,57.8472,57.8552,57.8073,57.8153,17950.559
2011-12-05 13:35:00,72.47,72.51,72.44,72.47,12821.82787978254,57.8073,57.8392,57.7834,57.8073,12821.8279
2011-12-05 13:40:00,72.45,72.47,72.16,72.22,14668.171094471229,57.7914,57.8073,57.56,57.6079,14668.1711
2011-12-05 13:45:00,72.2,72.27,72.02,72.04,43491.64016822238,57.5919,57.6478,57.4484,57.4643,43491.6402
2011-12-05 13:50:00,72.03,72.23,72.01,72.2,40824.699969227615,57.4563,57.6159,57.4404,57.5919,40824.7
2011-12-05 13:55:00,72.19,72.21,72.02,72.05,28002.87208944507,57.584,57.5999,57.4484,57.4723,28002.8721
2011-12-05 14:00:00,72.04,72.06,71.99,72.05,37952.61052415632,57.4643,57.4803,57.4244,57.4723,37952.6105
2011-12-05 14:05:00,72.06,72.12,72.03,72.1,27387.424351215508,57.4803,57.5281,57.4563,57.5122,27387.4244
2011-12-05 14:10:00,72.1,72.12,72.07,72.1,41542.72233049543,57.5122,57.5281,57.4882,57.5122,41542.7223
2011-12-05 14:15:00,72.1,72.1,71.99,72.05,40722.12534618935,57.5122,57.5122,57.4244,57.4723,40722.1253
2011-12-05 14:20:00,72.05,72.08,72.05,72.07,21335.52159195815,57.4723,57.4962,57.4723,57.4882,21335.5216
2011-12-05 14:25:00,72.07,72.22,72.05,72.22,31798.1331418607,57.4882,57.6079,57.4723,57.6079,31798.1331
2011-12-05 14:30:00,72.19,72.2,72.1,72.12,31592.983895784186,57.584,57.5919,57.5122,57.5281,31592.9839
2011-12-05 14:35:00,72.1,72.17,72.1,72.16,23899.887167914658,57.5122,57.568,57.5122,57.56,23899.8872
2011-12-05 14:40:00,72.17,72.19,72.14,72.17,31080.11078059288,57.568,57.584,57.5441,57.568,31080.1108
2011-12-05 14:45:00,72.17,72.26,72.16,72.26,17950.559031695557,57.568,57.6398,57.56,57.6398,17950.559
2011-12-05 14:50:00,72.27,72.34,72.26,72.34,21745.82008411119,57.6478,57.7036,57.6398,57.7036,21745.8201
2011-12-05 14:55:00,72.36,72.41,72.34,72.4,19181.45450815468,57.7196,57.7595,57.7036,57.7515,19181.4545
2011-12-05 15:00:00,72.4,72.4,72.25,72.28,30464.66304236332,57.7515,57.7515,57.6318,57.6558,30464.663
2011-12-05 15:05:00,72.28,72.31,72.08,72.17,71802.23612678223,57.6558,57.6797,57.4962,57.568,71802.2361
2011-12-05 15:10:00,72.17,72.21,72.05,72.06,26464.25274387117,57.568,57.5999,57.4723,57.4803,26464.2527
2011-12-05 15:15:00,72.06,72.13,71.94,72.12,56621.1919171197,57.4803,57.5361,57.3845,57.5281,56621.1919
2011-12-05 15:20:00,72.12,72.21,72.1,72.19,29746.64068109549,57.5281,57.5999,57.5122,57.584,29746.6407
2011-12-05 15:25:00,72.18,72.22,72.11,72.17,22771.5663144938,57.576,57.6079,57.5202,57.568,22771.5663
2011-12-05 15:30:00,72.15,72.25,72.1,72.15,48004.92358190584,57.5521,57.6318,57.5122,57.5521,48004.9236
2011-12-05 15:35:00,72.14,72.21,72.13,72.17,38055.185147194585,57.5441,57.5999,57.5361,57.568,38055.1851
2011-12-05 15:40:00,72.16,72.25,72.12,72.25,39696.37911580675,57.56,57.6318,57.5281,57.6318,39696.3791
2011-12-05 15:45:00,72.26,72.44,72.25,72.42,75905.22104831264,57.6398,57.7834,57.6318,57.7674,75905.221
2011-12-05 15:50:00,72.42,72.55,72.38,72.55,66878.65422094574,57.7674,57.8711,57.7355,57.8711,66878.6542
2011-12-05 15:55:00,72.56,72.57,72.46,72.52,81649.39993845523,57.8791,57.8871,57.7993,57.8472,81649.3999
2011-12-06 09:30:00,72.77,72.9,72.56,72.83,20720.073853728587,58.0466,58.1503,57.8791,58.0945,20720.0739
2011-12-06 09:35:00,72.76,72.85,72.7,72.7,8718.842958252128,58.0386,58.1104,57.9908,57.9908,8718.843
2011-12-06 09:40:00,72.64,72.64,72.03,72.23,72417.68386501179,57.9429,57.9429,57.4563,57.6159,72417.6839
2011-12-06 09:45:00,72.21,72.22,71.84,71.92,21745.82008411119,57.5999,57.6079,57.3048,57.3686,21745.8201
2011-12-06 09:50:00,71.93,72.08,71.93,71.99,5231.305774951277,57.3766,57.4962,57.3766,57.4244,5231.3058
2011-12-06 09:55:00,72.01,72.16,72.01,72.12,12719.25325674428,57.4404,57.56,57.4404,57.5281,12719.2533
2011-12-06 10:00:00,72.12,72.31,72.12,72.28,15488.76807877731,57.5281,57.6797,57.5281,57.6558,15488.7681
2011-12-06 10:05:00,72.28,72.36,72.24,72.36,11488.357780285158,57.6558,57.7196,57.6239,57.7196,11488.3578
2011-12-06 10:10:00,72.35,72.42,72.24,72.27,17129.962047389476,57.7116,57.7674,57.6239,57.6478,17129.962
2011-12-06 10:15:00,72.29,72.31,72.1,72.13,17027.387424351215,57.6637,57.6797,57.5122,57.5361,17027.3874
2011-12-06 10:20:00,72.12,72.37,72.07,72.29,9436.86531951995,57.5281,57.7275,57.4882,57.6637,9436.8653
2011-12-06 10:25:00,72.28,72.35,72.18,72.22,18053.13365473381,57.6558,57.7116,57.576,57.6079,18053.1337
2011-12-06 10:30:00,72.27,72.3,72.15,72.16,17129.962047389476,57.6478,57.6717,57.5521,57.56,17129.962
2011-12-06 10:35:00,72.16,72.24,72.1,72.2,9847.163811672992,57.56,57.6239,57.5122,57.5919,9847.1638
2011-12-06 10:40:00,72.2,72.2,72.07,72.14,11078.059288132115,57.5919,57.5919,57.4882,57.5441,11078.0593
2011-12-06 10:45:00,72.14,72.18,72.07,72.11,25848.805005641603,57.5441,57.576,57.4882,57.5202,25848.805
2011-12-06 10:50:00,72.11,72.12,72.05,72.07,4821.007282798236,57.5202,57.5281,57.4723,57.4882,4821.0073
2011-12-06 10:55:00,72.1,72.14,72.01,72.01,8103.395220022566,57.5122,57.5441,57.4404,57.4404,8103.3952
2011-12-06 11:00:00,72.01,72.15,72.01,72.12,36926.86429377372,57.4404,57.5521,57.4404,57.5281,36926.8643
2011-12-06 11:05:00,72.12,72.14,71.96,71.97,22771.5663144938,57.5281,57.5441,57.4005,57.4085,22771.5663
2011-12-06 11:10:00,71.97,72.06,71.95,72.06,9436.86531951995,57.4085,57.4803,57.3925,57.4803,9436.8653
2011-12-06 11:15:00,72.08,72.14,72.03,72.03,6872.499743563442,57.4962,57.5441,57.4563,57.4563,6872.4997
2011-12-06 11:20:00,72.04,72.12,72.04,72.09,4513.283413683455,57.4643,57.5281,57.4643,57.5042,4513.2834
2011-12-06 11:25:00,72.08,72.12,72.03,72.11,14975.894963586008,57.4962,57.5281,57.4563,57.5202,14975.895
2011-12-06 11:30:00,72.1,72.12,72.07,72.08,12103.80551851472,57.5122,57.5281,57.4882,57.4962,12103.8055
2011-12-06 11:35:00,72.08,72.09,72.04,72.06,11283.208534208636,57.4962,57.5042,57.4643,57.4803,11283.2085
2011-12-06 11:40:00,72.06,72.13,72.05,72.13,7180.223612678223,57.4803,57.5361,57.4723,57.5361,7180.2236
2011-12-06 11:45:00,72.08,72.11,72.0,72.04,10154.887680787771,57.4962,57.5202,57.4324,57.4643,10154.8877
2011-12-06 11:50:00,72.03,72.1,72.03,72.07,4410.708790645194,57.4563,57.5122,57.4563,57.4882,4410.7088
2011-12-06 11:55:00,72.1,72.17,72.09,72.12,10975.484665093856,57.5122,57.568,57.5042,57.5281,10975.4847
2011-12-06 12:00:00,72.12,72.12,72.02,72.05,10360.036926864292,57.5281,57.5281,57.4484,57.4723,10360.0369
2011-12-06 12:05:00,72.05,72.11,72.04,72.11,5231.305774951277,57.4723,57.5202,57.4643,57.5202,5231.3058
2011-12-06 12:10:00,72.09,72.13,72.06,72.09,7898.245973946045,57.5042,57.5361,57.4803,57.5042,7898.246
2011-12-06 12:15:00,72.1,72.11,72.04,72.04,17335.111293465994,57.5122,57.5202,57.4643,57.4643,17335.1113
2011-12-06 12:20:00,72.04,72.05,71.88,71.88,12616.67863370602,57.4643,57.4723,57.3367,57.3367,12616.6786
2011-12-06 12:25:00,71.88,71.9,71.81,71.89,13539.850241050364,57.3367,57.3526,57.2809,57.3447,13539.8502
2011-12-06 12:30:00,71.91,71.94,71.89,71.9,3897.8356754538927,57.3606,57.3845,57.3447,57.3526,3897.8357
2011-12-06 12:35:00,71.9,71.96,71.89,71.96,6872.499743563442,57.3526,57.4005,57.3447,57.4005,6872.4997
2011-12-06 12:40:00,71.97,72.02,71.97,72.01,5641.604267104318,57.4085,57.4484,57.4085,57.4404,5641.6043
2011-12-06 12:45:00,72.02,72.02,71.99,72.01,12821.82787978254,57.4484,57.4484,57.4244,57.4404,12821.8279
2011-12-06 12:50:00,72.01,72.03,71.98,72.03,4923.581905836496,57.4404,57.4563,57.4165,57.4563,4923.5819
2011-12-06 12:55:00,72.03,72.03,71.99,72.02,4410.708790645194,57.4563,57.4563,57.4244,57.4484,4410.7088
2011-12-06 13:00:00,72.03,72.05,72.0,72.05,6769.925120525182,57.4563,57.4723,57.4324,57.4723,6769.9251
2011-12-06 13:05:00,72.04,72.05,72.03,72.04,9334.29069648169,57.4643,57.4723,57.4563,57.4643,9334.2907
2011-12-06 13:10:00,72.04,72.05,71.99,72.05,5846.753513180839,57.4643,57.4723,57.4244,57.4723,5846.7535
2011-12-06 13:15:00,72.04,72.11,72.04,72.04,9539.43994255821,57.4643,57.5202,57.4643,57.4643,9539.4399
2011-12-06 13:20:00,72.05,72.07,72.01,72.05,14052.723356241666,57.4723,57.4882,57.4404,57.4723,14052.7234
2011-12-06 13:25:00,72.05,72.08,72.05,72.06,8821.417581290389,57.4723,57.4962,57.4723,57.4803,8821.4176
2011-12-06 13:30:00,72.06,72.13,72.05,72.09,7487.947481793004,57.4803,57.5361,57.4723,57.5042,7487.9475
2011-12-06 13:35:00,72.09,72.14,72.09,72.14,5436.455021027798,57.5042,57.5441,57.5042,57.5441,5436.455
2011-12-06 13:40:00,72.13,72.14,72.11,72.13,14257.872602318186,57.5361,57.5441,57.5202,57.5361,14257.8726
2011-12-06 13:45:00,72.13,72.14,72.05,72.05,13129.551748897322,57.5361,57.5441,57.4723,57.4723,13129.5517
2011-12-06 13:50:00,72.04,72.05,72.0,72.05,9026.566827366907,57.4643,57.4723,57.4324,57.4723,9026.5668
2011-12-06 13:55:00,72.06,72.11,72.05,72.1,6564.775874448661,57.4803,57.5202,57.4723,57.5122,6564.7759
2011-12-06 14:00:00,72.1,72.14,72.08,72.14,14155.297979279923,57.5122,57.5441,57.4962,57.5441,14155.298
2011-12-06 14:05:00,72.13,72.15,72.12,72.14,33131.60324135808,57.5361,57.5521,57.5281,57.5441,33131.6032
2011-12-06 14:10:00,72.14,72.16,72.13,72.13,29233.767565904192,57.5441,57.56,57.5361,57.5361,29233.7676
2011-12-06 14:15:00,72.12,72.19,72.12,72.13,22976.71556057032,57.5281,57.584,57.5281,57.5361,22976.7156
2011-12-06 14:20:00,72.12,72.14,72.07,72.13,10975.484665093856,57.5281,57.5441,57.4882,57.5361,10975.4847
2011-12-06 14:25:00,72.11,72.14,72.11,72.11,15899.06657093035,57.5202,57.5441,57.5202,57.5202,15899.0666
2011-12-06 14:30:00,72.11,72.17,72.1,72.1,14873.320340547749,57.5202,57.568,57.5122,57.5122,14873.3203
2011-12-06 14:35:00,72.11,72.18,72.06,72.11,25438.506513488563,57.5202,57.576,57.4803,57.5202,25438.5065
2011-12-06 14:40:00,72.12,72.17,72.11,72.13,34465.07334085547,57.5281,57.568,57.5202,57.5361,34465.0733
2011-12-06 14:45:00,72.13,72.14,72.1,72.14,17232.536670427737,57.5361,57.5441,57.5122,57.5441,17232.5367
2011-12-06 14:50:00,72.14,72.14,72.11,72.14,35285.670325161555,57.5441,57.5441,57.5202,57.5441,35285.6703
2011-12-06 14:55:00,72.13,72.14,72.11,72.13,17642.835162580777,57.5361,57.5441,57.5202,57.5361,17642.8352
2011-12-06 15:00:00,72.13,72.14,72.12,72.13,17745.40978561904,57.5361,57.5441,57.5281,57.5361,17745.4098
2011-12-06 15:05:00,72.13,72.16,72.12,72.14,14668.171094471229,57.5361,57.56,57.5281,57.5441,14668.1711
2011-12-06 15:10:00,72.15,72.22,72.15,72.21,13847.574110165144,57.5521,57.6079,57.5521,57.5999,13847.5741
2011-12-06 15:15:00,72.21,72.27,72.2,72.23,12719.25325674428,57.5999,57.6478,57.5919,57.6159,12719.2533
2011-12-06 15:20:00,72.23,72.29,72.23,72.27,14463.021848394706,57.6159,57.6637,57.6159,57.6478,14463.0218
2011-12-06 15:25:00,72.28,72.31,72.2,72.2,12924.402502820802,57.6558,57.6797,57.5919,57.5919,12924.4025
2011-12-06 15:30:00,72.2,72.23,72.17,72.23,20514.924607652065,57.5919,57.6159,57.568,57.6159,20514.9246
2011-12-06 15:35:00,72.24,72.29,72.23,72.25,15386.193455739049,57.6239,57.6637,57.6159,57.6318,15386.1935
2011-12-06 15:40:00,72.26,72.28,72.14,72.17,15078.46958662427,57.6398,57.6558,57.5441,57.568,15078.4696
2011-12-06 15:45:00,72.17,72.17,72.09,72.1,20822.648476766848,57.568,57.568,57.5042,57.5122,20822.6485
2011-12-06 15:50:00,72.1,72.12,72.05,72.06,24720.48415222074,57.5122,57.5281,57.4723,57.4803,24720.4842
2011-12-06 15:55:00,72.06,72.08,72.0,72.03,45748.28187506411,57.4803,57.4962,57.4324,57.4563,45748.2819
2011-12-07 09:30:00,71.83,72.01,71.61,71.61,27079.70048210073,57.2968,57.4404,57.1213,57.1213,27079.7005
2011-12-07 09:35:00,71.61,71.62,71.48,71.48,14052.723356241666,57.1213,57.1293,57.0176,57.0176,14052.7234
2011-12-07 09:40:00,71.5,71.51,71.27,71.39,15488.76807877731,57.0336,57.0415,56.8501,56.9458,15488.7681
2011-12-07 09:45:00,71.41,71.42,71.27,71.37,10462.611549902556,56.9618,56.9698,56.8501,56.9299,10462.6115
2011-12-07 09:50:00,71.39,71.4,71.27,71.31,9026.566827366907,56.9458,56.9538,56.8501,56.882,9026.5668
2011-12-07 09:55:00,71.31,71.39,71.27,71.34,6769.925120525182,56.882,56.9458,56.8501,56.9059,6769.9251
2011-12-07 10:00:00,71.35,71.35,71.17,71.26,13847.574110165144,56.9139,56.9139,56.7703,56.8421,13847.5741
2011-12-07 10:05:00,71.26,71.36,71.2,71.25,16617.088932198174,56.8421,56.9219,56.7943,56.8342,16617.0889
2011-12-07 10:10:00,71.26,71.33,71.23,71.27,12308.95476459124,56.8421,56.898,56.8182,56.8501,12308.9548
2011-12-07 10:15:00,71.27,71.27,71.13,71.19,14770.745717509488,56.8501,56.8501,56.7384,56.7863,14770.7457
2011-12-07 10:20:00,71.19,71.22,71.06,71.06,12308.95476459124,56.7863,56.8102,56.6826,56.6826,12308.9548
2011-12-07 10:25:00,71.09,71.11,71.0,71.06,12719.25325674428,56.7065,56.7225,56.6347,56.6826,12719.2533
2011-12-07 10:30:00,71.04,71.09,70.97,70.98,14463.021848394706,56.6666,56.7065,56.6108,56.6188,14463.0218
2011-12-07 10:35:00,70.98,71.03,70.95,71.03,12719.25325674428,56.6188,56.6587,56.5949,56.6587,12719.2533
2011-12-07 10:40:00,71.03,71.03,70.88,70.89,20822.648476766848,56.6587,56.6587,56.539,56.547,20822.6485
2011-12-07 10:45:00,70.89,70.95,70.87,70.93,13129.551748897322,56.547,56.5949,56.531,56.5789,13129.5517
2011-12-07 10:50:00,70.94,71.04,70.93,70.96,51800.18463432146,56.5869,56.6666,56.5789,56.6028,51800.1846
2011-12-07 10:55:00,70.97,71.12,70.96,71.08,52313.057749512765,56.6108,56.7305,56.6028,56.6986,52313.0577
2011-12-07 11:00:00,71.08,71.24,71.08,71.18,32413.580880090263,56.6986,56.8262,56.6986,56.7783,32413.5809
2011-12-07 11:05:00,71.17,71.31,71.17,71.29,23079.290183608573,56.7703,56.882,56.7703,56.8661,23079.2902
2011-12-07 11:10:00,71.32,71.41,71.32,71.39,17540.260539542516,56.89,56.9618,56.89,56.9458,17540.2605
2011-12-07 11:15:00,71.4,71.43,71.39,71.42,8205.969843060826,56.9538,56.9777,56.9458,56.9698,8205.9698
2011-12-07 11:20:00,71.43,71.57,71.42,71.44,14463.021848394706,56.9777,57.0894,56.9698,56.9857,14463.0218
2011-12-07 11:25:00,71.46,71.46,71.21,71.26,35285.670325161555,57.0017,57.0017,56.8022,56.8421,35285.6703
2011-12-07 11:30:00,71.28,71.35,71.21,71.3,16514.514309159913,56.8581,56.9139,56.8022,56.874,16514.5143
2011-12-07 11:35:00,71.31,71.5,71.31,71.44,16001.641193968611,56.882,57.0336,56.882,56.9857,16001.6412
2011-12-07 11:40:00,71.44,71.44,71.29,71.34,8821.417581290389,56.9857,56.9857,56.8661,56.9059,8821.4176
2011-12-07 11:45:00,71.34,71.41,71.29,71.41,10257.462303826032,56.9059,56.9618,56.8661,56.9618,10257.4623
2011-12-07 11:50:00,71.39,71.45,71.36,71.37,6872.499743563442,56.9458,56.9937,56.9219,56.9299,6872.4997
2011-12-07 11:55:00,71.38,71.44,71.37,71.44,10257.462303826032,56.9379,56.9857,56.9299,56.9857,10257.4623
2011-12-07 12:00:00,71.44,71.51,71.4,71.4,11693.507026361678,56.9857,57.0415,56.9538,56.9538,11693.507
2011-12-07 12:05:00,71.4,71.46,71.38,71.45,15078.46958662427,56.9538,57.0017,56.9379,56.9937,15078.4696
2011-12-07 12:10:00,71.45,71.47,71.35,71.4,15283.61883270079,56.9937,57.0096,56.9139,56.9538,15283.6188
2011-12-07 12:15:00,71.4,71.41,71.34,71.36,12924.402502820802,56.9538,56.9618,56.9059,56.9219,12924.4025
2011-12-07 12:20:00,71.36,71.38,71.35,71.37,8205.969843060826,56.9219,56.9379,56.9139,56.9299,8205.9698
2011-12-07 12:25:00,71.37,71.42,71.34,71.39,23079.290183608573,56.9299,56.9698,56.9059,56.9458,23079.2902
2011-12-07 12:30:00,71.4,71.41,71.34,71.39,15591.34270181557,56.9538,56.9618,56.9059,56.9458,15591.3427
2011-12-07 12:35:00,71.4,71.42,71.33,71.33,6154.47738229562,56.9538,56.9698,56.898,56.898,6154.4774
2011-12-07 12:40:00,71.32,71.33,71.24,71.24,12411.5293876295,56.89,56.898,56.8262,56.8262,12411.5294
2011-12-07 12:45:00,71.25,71.3,71.22,71.25,16411.939686121652,56.8342,56.874,56.8102,56.8342,16411.9397
2011-12-07 12:50:00,71.24,71.26,71.19,71.23,14565.596471432968,56.8262,56.8421,56.7863,56.8182,14565.5965
2011-12-07 12:55:00,71.24,71.26,71.18,71.18,9129.14145040517,56.8262,56.8421,56.7783,56.7783,9129.1415
2011-12-07 13:00:00,71.18,71.27,71.18,71.25,7898.245973946045,56.7783,56.8501,56.7783,56.8342,7898.246
2011-12-07 13:05:00,71.24,71.37,71.24,71.32,8308.544466099087,56.8262,56.9299,56.8262,56.89,8308.5445
2011-12-07 13:10:00,71.32,71.33,71.27,71.3,12411.5293876295,56.89,56.898,56.8501,56.874,12411.5294
2011-12-07 13:15:00,71.32,71.39,71.31,71.35,10052.313057749512,56.89,56.9458,56.882,56.9139,10052.3131
2011-12-07 13:20:00,71.35,71.37,71.31,71.35,9744.58918863473,56.9139,56.9299,56.882,56.9139,9744.5892
2011-12-07 13:25:00,71.35,71.42,71.35,71.37,12719.25325674428,56.9139,56.9698,56.9139,56.9299,12719.2533
2011-12-07 13:30:00,71.38,71.39,71.33,71.35,9026.566827366907,56.9379,56.9458,56.898,56.9139,9026.5668
2011-12-07 13:35:00,71.36,71.52,71.35,71.42,30464.66304236332,56.9219,57.0495,56.9139,56.9698,30464.663
2011-12-07 13:40:00,71.42,71.51,71.4,71.48,11283.208534208636,56.9698,57.0415,56.9538,57.0176,11283.2085
2011-12-07 13:45:00,71.48,71.48,71.38,71.44,11488.357780285158,57.0176,57.0176,56.9379,56.9857,11488.3578
2011-12-07 13:50:00,71.45,71.47,71.35,71.39,16104.215817006872,56.9937,57.0096,56.9139,56.9458,16104.2158
2011-12-07 13:55:00,71.4,71.4,71.32,71.34,10770.335419017334,56.9538,56.9538,56.89,56.9059,10770.3354
2011-12-07 14:00:00,71.34,71.46,71.33,71.44,20617.49923069033,56.9059,57.0017,56.898,56.9857,20617.4992
2011-12-07 14:05:00,71.45,71.46,71.4,71.42,13232.126371935585,56.9937,57.0017,56.9538,56.9698,13232.1264
2011-12-07 14:10:00,71.4,71.45,71.39,71.44,11693.507026361678,56.9538,56.9937,56.9458,56.9857,11693.507
2011-12-07 14:15:00,71.44,71.53,71.44,71.51,32926.45399528157,56.9857,57.0575,56.9857,57.0415,32926.454
2011-12-07 14:20:00,71.52,71.68,71.51,71.68,22463.84244537901,57.0495,57.1772,57.0415,57.1772,22463.8424
2011-12-07 14:25:00,71.68,71.81,71.68,71.8,29849.215304133755,57.1772,57.2809,57.1772,57.2729,29849.2153
2011-12-07 14:30:00,71.79,71.8,71.69,71.7,21335.52159195815,57.2649,57.2729,57.1851,57.1931,21335.5216
2011-12-07 14:35:00,71.69,71.73,71.64,71.69,35285.670325161555,57.1851,57.217,57.1452,57.1851,35285.6703
2011-12-07 14:40:00,71.69,71.73,71.52,71.55,46363.72961329367,57.1851,57.217,57.0495,57.0735,46363.7296
2011-12-07 14:45:00,71.56,71.64,71.49,71.57,18258.28290081034,57.0814,57.1452,57.0256,57.0894,18258.2829
2011-12-07 14:50:00,71.57,71.57,71.53,71.56,10052.313057749512,57.0894,57.0894,57.0575,57.0814,10052.3131
2011-12-07 14:55:00,71.56,71.63,71.54,71.59,14052.723356241666,57.0814,57.1373,57.0655,57.1054,14052.7234
2011-12-07 15:00:00,71.59,71.66,71.57,71.62,28413.17058159811,57.1054,57.1612,57.0894,57.1293,28413.1706
2011-12-07 15:05:00,71.6,71.62,71.57,71.57,12103.80551851472,57.1133,57.1293,57.0894,57.0894,12103.8055
2011-12-07 15:10:00,71.57,71.63,71.53,71.63,24617.90952918248,57.0894,57.1373,57.0575,57.1373,24617.9095
2011-12-07 15:15:00,71.63,71.84,71.63,71.8,39593.80449276849,57.1373,57.3048,57.1373,57.2729,39593.8045
2011-12-07 15:20:00,71.8,71.87,71.78,71.87,83803.46702225869,57.2729,57.3287,57.2569,57.3287,83803.467
2011-12-07 15:25:00,71.88,71.99,71.88,71.95,36926.86429377372,57.3367,57.4244,57.3367,57.3925,36926.8643
2011-12-07 15:30:00,71.96,72.08,71.9,72.0,56210.89342496666,57.4005,57.4962,57.3526,57.4324,56210.8934
2011-12-07 15:35:00,72.0,72.3,71.97,72.27,60621.602215611856,57.4324,57.6717,57.4085,57.6478,60621.6022
2011-12-07 15:40:00,72.29,72.44,72.25,72.28,98061.33962457688,57.6637,57.7834,57.6318,57.6558,98061.3396
2011-12-07 15:45:00,72.29,72.31,72.16,72.28,74674.32557185352,57.6637,57.6797,57.56,57.6558,74674.3256
2011-12-07 15:50:00,72.28,72.32,72.19,72.32,88829.62355113345,57.6558,57.6877,57.584,57.6877,88829.6236
2011-12-07 15:55:00,72.32,72.33,72.23,72.26,234690.73751153963,57.6877,57.6956,57.6159,57.6398,234690.7375
2011-12-08 09:30:00,71.24,71.6,71.24,71.48,31592.983895784186,57.1787,57.4677,57.1787,57.3714,31592.9839
2011-12-08 09:35:00,71.48,71.67,71.3,71.52,18566.00676992512,57.3714,57.5239,57.2269,57.4035,18566.0068
2011-12-08 09:40:00,71.51,71.51,71.17,71.21,10360.036926864292,57.3955,57.3955,57.1226,57.1547,10360.0369
2011-12-08 09:45:00,71.21,71.27,71.18,71.22,12719.25325674428,57.1547,57.2028,57.1306,57.1627,12719.2533
2011-12-08 09:50:00,71.22,71.28,71.05,71.15,19694.327623345984,57.1627,57.2109,57.0262,57.1065,19694.3276
2011-12-08 09:55:00,71.13,71.2,70.96,71.19,14975.894963586008,57.0905,57.1466,56.954,57.1386,14975.895
2011-12-08 10:00:00,71.21,71.27,71.02,71.02,24002.46179095292,57.1547,57.2028,57.0022,57.0022,24002.4618
2011-12-08 10:05:00,71.02,71.15,71.02,71.07,34157.34947174069,57.0022,57.1065,57.0022,57.0423,34157.3495
2011-12-08 10:10:00,71.06,71.18,71.05,71.1,54159.40096420146,57.0343,57.1306,57.0262,57.0664,54159.401
2011-12-08 10:15:00,71.1,71.11,70.94,71.02,50979.58765001538,57.0664,57.0744,56.938,57.0022,50979.5877
2011-12-08 10:20:00,71.03,71.17,71.02,71.17,48312.64745102062,57.0102,57.1226,57.0022,57.1226,48312.6475
2011-12-08 10:25:00,71.16,71.18,71.11,71.11,25130.78264437378,57.1145,57.1306,57.0744,57.0744,25130.7826
2011-12-08 10:30:00,71.12,71.28,71.1,71.16,34977.946456046775,57.0824,57.2109,57.0664,57.1145,34977.9465
2011-12-08 10:35:00,71.16,71.38,71.16,71.38,14975.894963586008,57.1145,57.2911,57.1145,57.2911,14975.895
2011-12-08 10:40:00,71.38,71.4,71.33,71.39,12719.25325674428,57.2911,57.3072,57.251,57.2991,12719.2533
2011-12-08 10:45:00,71.37,71.46,71.33,71.35,12411.5293876295,57.2831,57.3553,57.251,57.267,12411.5294
2011-12-08 10:50:00,71.35,71.42,71.33,71.38,13744.999487126885,57.267,57.3232,57.251,57.2911,13744.9995
2011-12-08 10:55:00,71.41,71.46,71.27,71.28,17745.40978561904,57.3152,57.3553,57.2028,57.2109,17745.4098
2011-12-08 11:00:00,71.28,71.33,71.22,71.32,21130.372345881628,57.2109,57.251,57.1627,57.243,21130.3723
2011-12-08 11:05:00,71.31,71.34,71.13,71.18,22976.71556057032,57.2349,57.259,57.0905,57.1306,22976.7156
2011-12-08 11:10:00,71.17,71.22,71.16,71.19,8000.820596984306,57.1226,57.1627,57.1145,57.1386,8000.8206
2011-12-08 11:15:00,71.18,71.2,71.11,71.14,14360.447225356444,57.1306,57.1466,57.0744,57.0985,14360.4472
2011-12-08 11:20:00,71.08,71.27,71.08,71.26,13437.275618012103,57.0503,57.2028,57.0503,57.1948,13437.2756
2011-12-08 11:25:00,71.26,71.26,71.16,71.25,22874.14093753205,57.1948,57.1948,57.1145,57.1868,22874.1409
2011-12-08 11:30:00,71.25,71.35,71.24,71.31,18155.70827777208,57.1868,57.267,57.1787,57.2349,18155.7083
2011-12-08 11:35:00,71.28,71.31,71.16,71.17,20720.073853728587,57.2109,57.2349,57.1145,57.1226,20720.0739
2011-12-08 11:40:00,71.17,71.22,71.17,71.19,9129.14145040517,57.1226,57.1627,57.1226,57.1386,9129.1415
2011-12-08 11:45:00,71.21,71.22,71.14,71.14,10770.335419017334,57.1547,57.1627,57.0985,57.0985,10770.3354
2011-12-08 11:50:00,71.13,71.24,71.1,71.21,14668.171094471229,57.0905,57.1787,57.0664,57.1547,14668.1711
2011-12-08 11:55:00,71.21,71.24,71.17,71.2,11078.059288132115,57.1547,57.1787,57.1226,57.1466,11078.0593
2011-12-08 12:00:00,71.21,71.24,71.16,71.21,14770.745717509488,57.1547,57.1787,57.1145,57.1547,14770.7457
2011-12-08 12:05:00,71.22,71.33,71.22,71.27,9642.014565596472,57.1627,57.251,57.1627,57.2028,9642.0146
2011-12-08 12:10:00,71.27,71.27,71.19,71.24,17642.835162580777,57.2028,57.2028,57.1386,57.1787,17642.8352
2011-12-08 12:15:00,71.25,71.3,71.23,71.28,10565.186172940814,57.1868,57.2269,57.1707,57.2109,10565.1862
2011-12-08 12:20:00,71.28,71.28,71.24,71.25,11283.208534208636,57.2109,57.2109,57.1787,57.1868,11283.2085
2011-12-08 12:25:00,71.25,71.27,71.2,71.26,15796.491947892093,57.1868,57.2028,57.1466,57.1948,15796.4919
2011-12-08 12:30:00,71.25,71.26,71.17,71.18,29028.61831982768,57.1868,57.1948,57.1226,57.1306,29028.6183
2011-12-08 12:35:00,71.19,71.25,71.18,71.24,13026.977125859064,57.1386,57.1868,57.1306,57.1787,13026.9771
2011-12-08 12:40:00,71.24,71.28,71.23,71.28,14257.872602318186,57.1787,57.2109,57.1707,57.2109,14257.8726
2011-12-08 12:45:00,71.28,71.3,71.21,71.29,13539.850241050364,57.2109,57.2269,57.1547,57.2189,13539.8502
2011-12-08 12:50:00,71.3,71.37,71.3,71.35,20002.051492460763,57.2269,57.2831,57.2269,57.267,20002.0515
2011-12-08 12:55:00,71.36,71.41,71.33,71.33,30156.93917324854,57.2751,57.3152,57.251,57.251,30156.9392
2011-12-08 13:00:00,71.34,71.35,71.27,71.28,14668.171094471229,57.259,57.267,57.2028,57.2109,14668.1711
2011-12-08 13:05:00,71.28,71.28,71.18,71.2,17335.111293465994,57.2109,57.2109,57.1306,57.1466,17335.1113
2011-12-08 13:10:00,71.2,71.21,71.09,71.16,20925.22309980511,57.1466,57.1547,57.0584,57.1145,20925.2231
2011-12-08 13:15:00,71.16,71.27,71.15,71.27,16309.365063083393,57.1145,57.2028,57.1065,57.2028,16309.3651
2011-12-08 13:20:00,71.27,71.27,71.17,71.22,16206.790440045132,57.2028,57.2028,57.1226,57.1627,16206.7904
2011-12-08 13:25:00,71.22,71.25,71.2,71.23,17847.984408657296,57.1627,57.1868,57.1466,57.1707,17847.9844
2011-12-08 13:30:00,71.23,71.26,71.18,71.18,15899.06657093035,57.1707,57.1948,57.1306,57.1306,15899.0666
2011-12-08 13:35:00,71.19,71.23,71.08,71.11,55595.4456867371,57.1386,57.1707,57.0503,57.0744,55595.4457
2011-12-08 13:40:00,71.11,71.14,71.08,71.12,16104.215817006872,57.0744,57.0985,57.0503,57.0824,16104.2158
2011-12-08 13:45:00,71.12,71.15,71.08,71.1,22156.11857626423,57.0824,57.1065,57.0503,57.0664,22156.1186
2011-12-08 13:50:00,71.09,71.16,71.07,71.16,13642.424864088624,57.0584,57.1145,57.0423,57.1145,13642.4249
2011-12-08 13:55:00,71.18,71.21,71.14,71.2,19078.87988511642,57.1306,57.1547,57.0985,57.1466,19078.8799
2011-12-08 14:00:00,71.2,71.27,71.17,71.26,14975.894963586008,57.1466,57.2028,57.1226,57.1948,14975.895
2011-12-08 14:05:00,71.26,71.34,71.24,71.33,37952.61052415632,57.1948,57.259,57.1787,57.251,37952.6105
2011-12-08 14:10:00,71.33,71.33,71.27,71.27,22771.5663144938,57.251,57.251,57.2028,57.2028,22771.5663
2011-12-08 14:15:00,71.27,71.34,71.27,71.29,20720.073853728587,57.2028,57.259,57.2028,57.2189,20720.0739
2011-12-08 14:20:00,71.29,71.32,71.27,71.32,14668.171094471229,57.2189,57.243,57.2028,57.243,14668.1711
2011-12-08 14:25:00,71.32,71.37,71.3,71.33,19899.476869422502,57.243,57.2831,57.2269,57.251,19899.4769
2011-12-08 14:30:00,71.32,71.34,71.26,71.32,26259.103497794644,57.243,57.259,57.1948,57.243,26259.1035
2011-12-08 14:35:00,71.32,71.32,71.25,71.25,29644.06605805724,57.243,57.243,57.1868,57.1868,29644.0661
2011-12-08 14:40:00,71.24,71.26,71.16,71.24,31285.2600266694,57.1787,57.1948,57.1145,57.1787,31285.26
2011-12-08 14:45:00,71.24,71.27,71.21,71.23,28823.469073751152,57.1787,57.2028,57.1547,57.1707,28823.4691
2011-12-08 14:50:00,71.23,71.25,71.14,71.16,42465.89393783978,57.1707,57.1868,57.0985,57.1145,42465.8939
2011-12-08 14:55:00,71.15,71.18,71.11,71.12,51902.75925735973,57.1065,57.1306,57.0744,57.0824,51902.7593
2011-12-08 15:00:00,71.12,71.17,71.11,71.13,32823.879372243304,57.0824,57.1226,57.0744,57.0905,32823.8794
2011-12-08 15:05:00,71.13,71.14,71.05,71.08,15078.46958662427,57.0905,57.0985,57.0262,57.0503,15078.4696
2011-12-08 15:10:00,71.08,71.2,71.08,71.17,38875.782131500666,57.0503,57.1466,57.0503,57.1226,38875.7821
2011-12-08 15:15:00,71.17,71.19,71.08,71.18,26977.125859062467,57.1226,57.1386,57.0503,57.1306,26977.1259
2011-12-08 15:20:00,71.19,71.2,71.05,71.06,16411.939686121652,57.1386,57.1466,57.0262,57.0343,16411.9397
2011-12-08 15:25:00,71.06,71.19,71.04,71.1,30772.386911478097,57.0343,57.1386,57.0182,57.0664,30772.3869
2011-12-08 15:30:00,71.11,71.24,71.1,71.19,45850.85649810237,57.0744,57.1787,57.0664,57.1386,45850.8565
2011-12-08 15:35:00,71.19,71.22,71.05,71.05,47697.19971279105,57.1386,57.1627,57.0262,57.0262,47697.1997
2011-12-08 15:40:00,71.04,71.07,70.89,70.98,64314.288644989225,57.0182,57.0423,56.8978,56.9701,64314.2886
2011-12-08 15:45:00,70.96,70.99,70.7,70.75,66263.20648271617,56.954,56.9781,56.7453,56.7855,66263.2065
2011-12-08 15:50:00,70.76,70.77,70.68,70.74,62775.66929941532,56.7935,56.8015,56.7293,56.7774,62775.6693
2011-12-08 15:55:00,70.74,70.75,70.59,70.74,104831.26474510206,56.7774,56.7855,56.657,56.7774,104831.2647
2011-12-09 09:30:00,70.99,71.22,70.78,70.89,35695.96881731459,56.9781,57.1627,56.8095,56.8978,35695.9688
2011-12-09 09:35:00,70.96,71.23,70.96,71.12,9744.58918863473,56.954,57.1707,56.954,57.0824,9744.5892
2011-12-09 09:40:00,71.12,71.13,70.87,70.93,8411.119089137346,57.0824,57.0905,56.8818,56.9299,8411.1191
2011-12-09 09:45:00,70.93,71.21,70.9,71.18,9026.566827366907,56.9299,57.1547,56.9059,57.1306,9026.5668
2011-12-09 09:50:00,71.15,71.25,71.05,71.2,9231.71607344343,57.1065,57.1868,57.0262,57.1466,9231.7161
2011-12-09 09:55:00,71.22,71.28,71.02,71.1,8718.842958252128,57.1627,57.2109,57.0022,57.0664,8718.843
2011-12-09 10:00:00,71.08,71.24,70.99,71.2,33541.90173351113,57.0503,57.1787,56.9781,57.1466,33541.9017
2011-12-09 10:05:00,71.21,71.23,71.09,71.12,18053.13365473381,57.1547,57.1707,57.0584,57.0824,18053.1337
2011-12-09 10:10:00,71.14,71.15,70.93,70.97,38465.48363934762,57.0985,57.1065,56.9299,56.962,38465.4836
2011-12-09 10:15:00,70.96,71.06,70.89,70.98,43696.7894142989,56.954,57.0343,56.8978,56.9701,43696.7894
2011-12-09 10:20:00,70.95,70.98,70.87,70.89,28413.17058159811,56.946,56.9701,56.8818,56.8978,28413.1706
2011-12-09 10:25:00,70.88,70.9,70.75,70.88,18771.15601600164,56.8898,56.9059,56.7855,56.8898,18771.156
2011-12-09 10:30:00,70.87,70.97,70.84,70.93,24925.63339829726,56.8818,56.962,56.8577,56.9299,24925.6334
2011-12-09 10:35:00,70.93,70.97,70.83,70.92,17437.685916504255,56.9299,56.962,56.8497,56.9219,17437.6859
2011-12-09 10:40:00,70.93,70.94,70.84,70.88,25541.081136526824,56.9299,56.938,56.8577,56.8898,25541.0811
2011-12-09 10:45:00,70.88,70.88,70.84,70.88,14873.320340547749,56.8898,56.8898,56.8577,56.8898,14873.3203
2011-12-09 10:50:00,70.88,70.9,70.73,70.88,32516.155503128524,56.8898,56.9059,56.7694,56.8898,32516.1555
2011-12-09 10:55:00,70.85,70.89,70.81,70.88,34875.37183300851,56.8657,56.8978,56.8336,56.8898,34875.3718
2011-12-09 11:00:00,70.87,70.89,70.81,70.85,42465.89393783978,56.8818,56.8978,56.8336,56.8657,42465.8939
2011-12-09 11:05:00,70.88,70.91,70.86,70.9,19591.753000307723,56.8898,56.9139,56.8738,56.9059,19591.753
2011-12-09 11:10:00,70.9,70.92,70.88,70.91,30567.23766540158,56.9059,56.9219,56.8898,56.9139,30567.2377
2011-12-09 11:15:00,70.92,70.97,70.9,70.97,26771.976612985945,56.9219,56.962,56.9059,56.962,26771.9766
2011-12-09 11:20:00,70.96,70.98,70.91,70.94,15386.193455739049,56.954,56.9701,56.9139,56.938,15386.1935
2011-12-09 11:25:00,70.94,70.98,70.92,70.97,14257.872602318186,56.938,56.9701,56.9219,56.962,14257.8726
2011-12-09 11:30:00,70.96,70.98,70.95,70.98,12206.38014155298,56.954,56.9701,56.946,56.9701,12206.3801
2011-12-09 11:35:00,70.98,71.02,70.97,71.02,18155.70827777208,56.9701,57.0022,56.962,57.0022,18155.7083
2011-12-09 11:40:00,71.01,71.17,71.01,71.17,23181.86480664684,56.9941,57.1226,56.9941,57.1226,23181.8648
2011-12-09 11:45:00,71.15,71.15,70.99,70.99,10565.186172940814,57.1065,57.1065,56.9781,56.9781,10565.1862
2011-12-09 11:50:00,70.99,71.02,70.98,71.0,3692.686429377372,56.9781,57.0022,56.9701,56.9861,3692.6864
2011-12-09 11:55:00,71.0,71.06,70.98,71.03,4000.410298492153,56.9861,57.0343,56.9701,57.0102,4000.4103
2011-12-09 12:00:00,71.04,71.04,70.92,70.94,4821.007282798236,57.0182,57.0182,56.9219,56.938,4821.0073
2011-12-09 12:05:00,70.94,70.95,70.92,70.92,7487.947481793004,56.938,56.946,56.9219,56.9219,7487.9475
2011-12-09 12:10:00,70.92,71.0,70.92,70.99,4000.410298492153,56.9219,56.9861,56.9219,56.9781,4000.4103
2011-12-09 12:15:00,71.0,71.05,70.95,71.05,3897.8356754538927,56.9861,57.0262,56.946,57.0262,3897.8357
2011-12-09 12:20:00,71.03,71.04,71.01,71.03,7693.096727869524,57.0102,57.0182,56.9941,57.0102,7693.0967
2011-12-09 12:25:00,71.05,71.07,70.99,70.99,6667.350497486921,57.0262,57.0423,56.9781,56.9781,6667.3505
2011-12-09 12:30:00,71.01,71.12,71.01,71.12,7282.798235716484,56.9941,57.0824,56.9941,57.0824,7282.7982
2011-12-09 12:35:00,71.13,71.17,71.09,71.11,5539.029644066058,57.0905,57.1226,57.0584,57.0744,5539.0296
2011-12-09 12:40:00,71.11,71.17,71.08,71.12,9334.29069648169,57.0744,57.1226,57.0503,57.0824,9334.2907
2011-12-09 12:45:00,71.12,71.13,71.04,71.08,21130.372345881628,57.0824,57.0905,57.0182,57.0503,21130.3723
2011-12-09 12:50:00,71.08,71.09,71.06,71.06,7693.096727869524,57.0503,57.0584,57.0343,57.0343,7693.0967
2011-12-09 12:55:00,71.06,71.08,71.02,71.03,7693.096727869524,57.0343,57.0503,57.0022,57.0102,7693.0967
2011-12-09 13:00:00,71.04,71.08,71.03,71.07,9744.58918863473,57.0182,57.0503,57.0102,57.0423,9744.5892
2011-12-09 13:05:00,71.06,71.09,71.05,71.08,5539.029644066058,57.0343,57.0584,57.0262,57.0503,5539.0296
2011-12-09 13:10:00,71.08,71.09,71.05,71.06,6872.499743563442,57.0503,57.0584,57.0262,57.0343,6872.4997
2011-12-09 13:15:00,71.06,71.08,71.05,71.07,6769.925120525182,57.0343,57.0503,57.0262,57.0423,6769.9251
2011-12-09 13:20:00,71.08,71.09,71.06,71.07,8000.820596984306,57.0503,57.0584,57.0343,57.0423,8000.8206
2011-12-09 13:25:00,71.07,71.09,71.05,71.05,26053.954251718125,57.0423,57.0584,57.0262,57.0262,26053.9543
2011-12-09 13:30:00,71.06,71.08,71.05,71.07,11898.656272438198,57.0343,57.0503,57.0262,57.0423,11898.6563
2011-12-09 13:35:00,71.06,71.07,71.03,71.06,9334.29069648169,57.0343,57.0423,57.0102,57.0343,9334.2907
2011-12-09 13:40:00,71.05,71.08,71.05,71.07,12514.10401066776,57.0262,57.0503,57.0262,57.0423,12514.104
2011-12-09 13:45:00,71.07,71.08,71.06,71.07,7077.648989639963,57.0423,57.0503,57.0343,57.0423,7077.649
2011-12-09 13:50:00,71.07,71.08,71.02,71.08,9026.566827366907,57.0423,57.0503,57.0022,57.0503,9026.5668
2011-12-09 13:55:00,71.07,71.1,71.04,71.1,10360.036926864292,57.0423,57.0664,57.0182,57.0664,10360.0369
2011-12-09 14:00:00,71.1,71.11,71.08,71.1,8821.417581290389,57.0664,57.0744,57.0503,57.0664,8821.4176
2011-12-09 14:05:00,71.1,71.12,71.08,71.09,4410.708790645194,57.0664,57.0824,57.0503,57.0584,4410.7088
2011-12-09 14:10:00,71.1,71.11,71.09,71.09,4308.134167606934,57.0664,57.0744,57.0584,57.0584,4308.1342
2011-12-09 14:15:00,71.09,71.09,71.07,71.09,6359.626628372141,57.0584,57.0584,57.0423,57.0584,6359.6266
2011-12-09 14:20:00,71.09,71.12,71.07,71.12,23181.86480664684,57.0584,57.0824,57.0423,57.0824,23181.8648
2011-12-09 14:25:00,71.11,71.18,71.09,71.15,20309.775361575543,57.0744,57.1306,57.0584,57.1065,20309.7754
2011-12-09 14:30:00,71.15,71.19,71.12,71.14,19899.476869422502,57.1065,57.1386,57.0824,57.0985,19899.4769
2011-12-09 14:35:00,71.14,71.25,71.07,71.25,37234.588162888496,57.0985,57.1868,57.0423,57.1868,37234.5882
2011-12-09 14:40:00,71.24,71.24,71.15,71.17,11078.059288132115,57.1787,57.1787,57.1065,57.1226,11078.0593
2011-12-09 14:45:00,71.17,71.3,71.15,71.28,12308.95476459124,57.1226,57.2269,57.1065,57.2109,12308.9548
2011-12-09 14:50:00,71.29,71.36,71.28,71.34,12103.80551851472,57.2189,57.2751,57.2109,57.259,12103.8055
2011-12-09 14:55:00,71.32,71.35,71.29,71.31,15693.91732485383,57.243,57.267,57.2189,57.2349,15693.9173
2011-12-09 15:00:00,71.31,71.33,71.25,71.25,14155.297979279923,57.2349,57.251,57.1868,57.1868,14155.298
2011-12-09 15:05:00,71.23,71.25,71.17,71.25,23899.887167914658,57.1707,57.1868,57.1226,57.1868,23899.8872
2011-12-09 15:10:00,71.25,71.27,71.23,71.26,20822.648476766848,57.1868,57.2028,57.1707,57.1948,20822.6485
2011-12-09 15:15:00,71.25,71.25,71.13,71.13,15386.193455739049,57.1868,57.1868,57.0905,57.0905,15386.1935
2011-12-09 15:20:00,71.13,71.19,71.11,71.17,25541.081136526824,57.0905,57.1386,57.0744,57.1226,25541.0811
2011-12-09 15:25:00,71.17,71.22,71.17,71.2,17232.536670427737,57.1226,57.1627,57.1226,57.1466,17232.5367
2011-12-09 15:30:00,71.2,71.2,71.14,71.15,19284.029131192943,57.1466,57.1466,57.0985,57.1065,19284.0291
2011-12-09 15:35:00,71.15,71.17,71.11,71.14,28926.043696789413,57.1065,57.1226,57.0744,57.0985,28926.0437
2011-12-09 15:40:00,71.14,71.24,71.13,71.23,32721.304749205046,57.0985,57.1787,57.0905,57.1707,32721.3047
2011-12-09 15:45:00,71.22,71.22,71.03,71.04,49338.39368140322,57.1627,57.1627,57.0102,57.0182,49338.3937
2011-12-09 15:50:00,71.05,71.08,71.0,71.08,43799.36403733716,57.0262,57.0503,56.9861,57.0503,43799.364
2011-12-09 15:55:00,71.09,71.21,71.09,71.1,76418.09416350395,57.0584,57.1547,57.0584,57.0664,76418.0942
2011-12-12 09:30:00,71.04,71.12,70.77,71.01,29028.61831982768,57.0182,57.0824,56.8015,56.9941,29028.6183
2011-12-12 09:35:00,71.05,71.16,70.94,71.12,23899.887167914658,57.0262,57.1145,56.938,57.0824,23899.8872
2011-12-12 09:40:00,71.12,71.17,71.05,71.12,11898.656272438198,57.0824,57.1226,57.0262,57.0824,11898.6563
2011-12-12 09:45:00,71.1,71.15,71.08,71.11,5026.156528874756,57.0664,57.1065,57.0503,57.0744,5026.1565
2011-12-12 09:50:00,71.1,71.14,70.93,70.95,11283.208534208636,57.0664,57.0985,56.9299,56.946,11283.2085
2011-12-12 09:55:00,70.95,70.97,70.85,70.89,22976.71556057032,56.946,56.962,56.8657,56.8978,22976.7156
2011-12-12 10:00:00,70.91,70.91,70.75,70.75,13847.574110165144,56.9139,56.9139,56.7855,56.7855,13847.5741
2011-12-12 10:05:00,70.73,70.89,70.73,70.84,8616.268335213868,56.7694,56.8978,56.7694,56.8577,8616.2683
2011-12-12 10:10:00,70.85,70.96,70.83,70.9,7898.245973946045,56.8657,56.954,56.8497,56.9059,7898.246
2011-12-12 10:15:00,70.92,70.93,70.79,70.82,12719.25325674428,56.9219,56.9299,56.8176,56.8416,12719.2533
2011-12-12 10:20:00,70.81,70.82,70.74,70.77,4923.581905836496,56.8336,56.8416,56.7774,56.8015,4923.5819
2011-12-12 10:25:00,70.77,70.86,70.66,70.84,28105.44671248333,56.8015,56.8738,56.7132,56.8577,28105.4467
2011-12-12 10:30:00,70.82,70.83,70.73,70.76,10770.335419017334,56.8416,56.8497,56.7694,56.7935,10770.3354
2011-12-12 10:35:00,70.78,70.79,70.68,70.74,18155.70827777208,56.8095,56.8176,56.7293,56.7774,18155.7083
2011-12-12 10:40:00,70.71,70.79,70.68,70.72,11898.656272438198,56.7534,56.8176,56.7293,56.7614,11898.6563
2011-12-12 10:45:00,70.72,70.8,70.69,70.79,18155.70827777208,56.7614,56.8256,56.7373,56.8176,18155.7083
2011-12-12 10:50:00,70.73,70.75,70.68,70.72,9949.738434711251,56.7694,56.7855,56.7293,56.7614,9949.7384
2011-12-12 10:55:00,70.71,70.81,70.71,70.75,9539.43994255821,56.7534,56.8336,56.7534,56.7855,9539.4399
2011-12-12 11:00:00,70.75,70.76,70.65,70.73,14052.723356241666,56.7855,56.7935,56.7052,56.7694,14052.7234
2011-12-12 11:05:00,70.73,70.79,70.68,70.75,11488.357780285158,56.7694,56.8176,56.7293,56.7855,11488.3578
2011-12-12 11:10:00,70.76,70.78,70.72,70.75,5436.455021027798,56.7935,56.8095,56.7614,56.7855,5436.455
2011-12-12 11:15:00,70.74,70.83,70.71,70.79,16617.088932198174,56.7774,56.8497,56.7534,56.8176,16617.0889
2011-12-12 11:20:00,70.79,70.93,70.79,70.92,5231.305774951277,56.8176,56.9299,56.8176,56.9219,5231.3058
2011-12-12 11:25:00,70.94,70.98,70.92,70.94,7898.245973946045,56.938,56.9701,56.9219,56.938,7898.246
2011-12-12 11:30:00,70.93,70.93,70.83,70.84,4923.581905836496,56.9299,56.9299,56.8497,56.8577,4923.5819
2011-12-12 11:35:00,70.84,70.88,70.78,70.79,4821.007282798236,56.8577,56.8898,56.8095,56.8176,4821.0073
2011-12-12 11:40:00,70.78,70.78,70.64,70.65,15181.044209662528,56.8095,56.8095,56.6972,56.7052,15181.0442
2011-12-12 11:45:00,70.66,70.7,70.6,70.67,14360.447225356444,56.7132,56.7453,56.6651,56.7213,14360.4472
2011-12-12 11:50:00,70.67,70.67,70.55,70.6,7590.522104831264,56.7213,56.7213,56.6249,56.6651,7590.5221
2011-12-12 11:55:00,70.61,70.61,70.45,70.5,19489.17837726946,56.6731,56.6731,56.5447,56.5848,19489.1784
2011-12-12 12:00:00,70.49,70.5,70.45,70.45,7898.245973946045,56.5768,56.5848,56.5447,56.5447,7898.246
2011-12-12 12:05:00,70.46,70.5,70.45,70.48,9334.29069648169,56.5527,56.5848,56.5447,56.5688,9334.2907
2011-12-12 12:10:00,70.48,70.5,70.44,70.49,11283.208534208636,56.5688,56.5848,56.5366,56.5768,11283.2085
2011-12-12 12:15:00,70.47,70.51,70.41,70.41,7282.798235716484,56.5607,56.5928,56.5126,56.5126,7282.7982
2011-12-12 12:20:00,70.42,70.49,70.42,70.46,4615.858036721715,56.5206,56.5768,56.5206,56.5527,4615.858
2011-12-12 12:25:00,70.46,70.5,70.44,70.46,8718.842958252128,56.5527,56.5848,56.5366,56.5527,8718.843
2011-12-12 12:30:00,70.46,70.49,70.41,70.48,5436.455021027798,56.5527,56.5768,56.5126,56.5688,5436.455
2011-12-12 12:35:00,70.48,70.49,70.43,70.47,8308.544466099087,56.5688,56.5768,56.5286,56.5607,8308.5445
2011-12-12 12:40:00,70.47,70.5,70.44,70.45,25541.081136526824,56.5607,56.5848,56.5366,56.5447,25541.0811
2011-12-12 12:45:00,70.47,70.47,70.37,70.37,6051.902759257359,56.5607,56.5607,56.4805,56.4805,6051.9028
2011-12-12 12:50:00,70.37,70.4,70.33,70.38,16104.215817006872,56.4805,56.5045,56.4484,56.4885,16104.2158
2011-12-12 12:55:00,70.38,70.38,70.27,70.3,18873.7306390399,56.4885,56.4885,56.4002,56.4243,18873.7306
2011-12-12 13:00:00,70.3,70.32,70.19,70.22,15386.193455739049,56.4243,56.4403,56.336,56.3601,15386.1935
2011-12-12 13:05:00,70.21,70.23,70.19,70.21,11898.656272438198,56.352,56.3681,56.336,56.352,11898.6563
2011-12-12 13:10:00,70.21,70.23,70.16,70.22,13950.148733203405,56.352,56.3681,56.3119,56.3601,13950.1487
2011-12-12 13:15:00,70.24,70.29,70.2,70.2,14668.171094471229,56.3761,56.4163,56.344,56.344,14668.1711
2011-12-12 13:20:00,70.21,70.26,70.19,70.24,8103.395220022566,56.352,56.3922,56.336,56.3761,8103.3952
2011-12-12 13:25:00,70.25,70.25,70.21,70.24,9744.58918863473,56.3842,56.3842,56.352,56.3761,9744.5892
2011-12-12 13:30:00,70.23,70.23,70.17,70.18,10872.910042055595,56.3681,56.3681,56.3199,56.328,10872.91
2011-12-12 13:35:00,70.17,70.22,70.16,70.16,28823.469073751152,56.3199,56.3601,56.3119,56.3119,28823.4691
2011-12-12 13:40:00,70.16,70.19,70.16,70.19,12103.80551851472,56.3119,56.336,56.3119,56.336,12103.8055
2011-12-12 13:45:00,70.18,70.22,70.17,70.21,25335.9318904503,56.328,56.3601,56.3199,56.352,25335.9319
2011-12-12 13:50:00,70.2,70.25,70.17,70.21,17847.984408657296,56.344,56.3842,56.3199,56.352,17847.9844
2011-12-12 13:55:00,70.21,70.37,70.2,70.36,23284.43942968509,56.352,56.4805,56.344,56.4724,23284.4394
2011-12-12 14:00:00,70.37,70.43,70.36,70.42,14155.297979279923,56.4805,56.5286,56.4724,56.5206,14155.298
2011-12-12 14:05:00,70.42,70.47,70.34,70.41,18053.13365473381,56.5206,56.5607,56.4564,56.5126,18053.1337
2011-12-12 14:10:00,70.41,70.42,70.34,70.35,20617.49923069033,56.5126,56.5206,56.4564,56.4644,20617.4992
2011-12-12 14:15:00,70.36,70.56,70.35,70.5,20720.073853728587,56.4724,56.633,56.4644,56.5848,20720.0739
2011-12-12 14:20:00,70.5,70.57,70.46,70.51,15899.06657093035,56.5848,56.641,56.5527,56.5928,15899.0666
2011-12-12 14:25:00,70.52,70.56,70.46,70.46,9231.71607344343,56.6009,56.633,56.5527,56.5527,9231.7161
2011-12-12 14:30:00,70.44,70.47,70.36,70.38,9539.43994255821,56.5366,56.5607,56.4724,56.4885,9539.4399
2011-12-12 14:35:00,70.37,70.38,70.3,70.31,10257.462303826032,56.4805,56.4885,56.4243,56.4323,10257.4623
2011-12-12 14:40:00,70.31,70.36,70.31,70.35,7590.522104831264,56.4323,56.4724,56.4323,56.4644,7590.5221
2011-12-12 14:45:00,70.36,70.41,70.36,70.39,12308.95476459124,56.4724,56.5126,56.4724,56.4965,12308.9548
2011-12-12 14:50:00,70.4,70.46,70.37,70.42,8923.992204328648,56.5045,56.5527,56.4805,56.5206,8923.9922
2011-12-12 14:55:00,70.4,70.51,70.34,70.44,29746.64068109549,56.5045,56.5928,56.4564,56.5366,29746.6407
2011-12-12 15:00:00,70.46,70.53,70.45,70.46,19284.029131192943,56.5527,56.6089,56.5447,56.5527,19284.0291
2011-12-12 15:05:00,70.46,70.47,70.37,70.39,22156.11857626423,56.5527,56.5607,56.4805,56.4965,22156.1186
2011-12-12 15:10:00,70.39,70.4,70.34,70.37,19181.45450815468,56.4965,56.5045,56.4564,56.4805,19181.4545
2011-12-12 15:15:00,70.36,70.39,70.36,70.38,31695.558518822443,56.4724,56.4965,56.4724,56.4885,31695.5585
2011-12-12 15:20:00,70.38,70.4,70.29,70.36,37132.01353985024,56.4885,56.5045,56.4163,56.4724,37132.0135
2011-12-12 15:25:00,70.39,70.51,70.38,70.46,49851.26679659452,56.4965,56.5928,56.4885,56.5527,49851.2668
2011-12-12 15:30:00,70.47,70.55,70.43,70.51,39286.0806236537,56.5607,56.6249,56.5286,56.5928,39286.0806
2011-12-12 15:35:00,70.51,70.66,70.5,70.64,47799.77433582932,56.5928,56.7132,56.5848,56.6972,47799.7743
2011-12-12 15:40:00,70.64,70.72,70.57,70.58,16001.641193968611,56.6972,56.7614,56.641,56.649,16001.6412
2011-12-12 15:45:00,70.59,70.64,70.51,70.64,36721.7150476972,56.657,56.6972,56.5928,56.6972,36721.715
2011-12-12 15:50:00,70.63,70.71,70.59,70.69,26156.528874756383,56.6891,56.7534,56.657,56.7373,26156.5289
2011-12-12 15:55:00,70.69,70.76,70.63,70.73,66570.93035183096,56.7373,56.7935,56.6891,56.7694,66570.9304
2011-12-13 09:30:00,70.86,70.86,70.49,70.49,54672.27407939276,56.8738,56.8738,56.5768,56.5768,54672.2741
2011-12-13 09:35:00,70.44,70.59,70.34,70.38,17847.984408657296,56.5366,56.657,56.4564,56.4885,17847.9844
2011-12-13 09:40:00,70.4,70.5,70.38,70.47,21335.52159195815,56.5045,56.5848,56.4885,56.5607,21335.5216
2011-12-13 09:45:00,70.48,70.53,70.25,70.53,27284.849728177247,56.5688,56.6089,56.3842,56.6089,27284.8497
2011-12-13 09:50:00,70.5,70.66,70.5,70.56,27182.275105138982,56.5848,56.7132,56.5848,56.633,27182.2751
2011-12-13 09:55:00,70.57,70.64,70.54,70.59,32413.580880090263,56.641,56.6972,56.6169,56.657,32413.5809
2011-12-13 10:00:00,70.6,70.77,70.58,70.73,12001.23089547646,56.6651,56.8015,56.649,56.7694,12001.2309
2011-12-13 10:05:00,70.72,70.79,70.71,70.78,10975.484665093856,56.7614,56.8176,56.7534,56.8095,10975.4847
2011-12-13 10:10:00,70.79,70.91,70.79,70.91,21232.94696891989,56.8176,56.9139,56.8176,56.9139,21232.947
2011-12-13 10:15:00,70.91,70.92,70.83,70.86,13232.126371935585,56.9139,56.9219,56.8497,56.8738,13232.1264
2011-12-13 10:20:00,70.86,70.93,70.84,70.85,9129.14145040517,56.8738,56.9299,56.8577,56.8657,9129.1415
2011-12-13 10:25:00,70.85,70.88,70.83,70.84,13129.551748897322,56.8657,56.8898,56.8497,56.8577,13129.5517
2011-12-13 10:30:00,70.84,70.88,70.82,70.85,14360.447225356444,56.8577,56.8898,56.8416,56.8657,14360.4472
2011-12-13 10:35:00,70.87,70.9,70.77,70.9,17950.559031695557,56.8818,56.9059,56.8015,56.9059,17950.559
2011-12-13 10:40:00,70.89,70.9,70.76,70.79,14770.745717509488,56.8978,56.9059,56.7935,56.8176,14770.7457
2011-12-13 10:45:00,70.79,70.79,70.58,70.61,20002.051492460763,56.8176,56.8176,56.649,56.6731,20002.0515
2011-12-13 10:50:00,70.6,70.66,70.59,70.64,6462.201251410401,56.6651,56.7132,56.657,56.6972,6462.2013
2011-12-13 10:55:00,70.63,70.74,70.61,70.7,9744.58918863473,56.6891,56.7774,56.6731,56.7453,9744.5892
2011-12-13 11:00:00,70.7,70.7,70.61,70.65,6564.775874448661,56.7453,56.7453,56.6731,56.7052,6564.7759
2011-12-13 11:05:00,70.63,70.65,70.49,70.5,11488.357780285158,56.6891,56.7052,56.5768,56.5848,11488.3578
2011-12-13 11:10:00,70.5,70.62,70.5,70.61,13744.999487126885,56.5848,56.6811,56.5848,56.6731,13744.9995
2011-12-13 11:15:00,70.61,70.63,70.56,70.58,9026.566827366907,56.6731,56.6891,56.633,56.649,9026.5668
2011-12-13 11:20:00,70.57,70.6,70.53,70.53,10872.910042055595,56.641,56.6651,56.6089,56.6089,10872.91
2011-12-13 11:25:00,70.53,70.55,70.46,70.52,7077.648989639963,56.6089,56.6249,56.5527,56.6009,7077.649
2011-12-13 11:30:00,70.52,70.52,70.44,70.48,11693.507026361678,56.6009,56.6009,56.5366,56.5688,11693.507
2011-12-13 11:35:00,70.5,70.5,70.45,70.45,11898.656272438198,56.5848,56.5848,56.5447,56.5447,11898.6563
2011-12-13 11:40:00,70.46,70.5,70.42,70.49,17027.387424351215,56.5527,56.5848,56.5206,56.5768,17027.3874
2011-12-13 11:45:00,70.49,70.52,70.49,70.52,6154.47738229562,56.5768,56.6009,56.5768,56.6009,6154.4774
2011-12-13 11:50:00,70.53,70.54,70.43,70.45,9026.566827366907,56.6089,56.6169,56.5286,56.5447,9026.5668
2011-12-13 11:55:00,70.44,70.5,70.42,70.47,11796.081649399935,56.5366,56.5848,56.5206,56.5607,11796.0816
2011-12-13 12:00:00,70.48,70.48,70.44,70.44,4308.134167606934,56.5688,56.5688,56.5366,56.5366,4308.1342
2011-12-13 12:05:00,70.44,70.44,70.4,70.41,7282.798235716484,56.5366,56.5366,56.5045,56.5126,7282.7982
2011-12-13 12:10:00,70.41,70.43,70.4,70.4,5846.753513180839,56.5126,56.5286,56.5045,56.5045,5846.7535
2011-12-13 12:15:00,70.4,70.49,70.4,70.47,8308.544466099087,56.5045,56.5768,56.5045,56.5607,8308.5445
2011-12-13 12:20:00,70.48,70.5,70.47,70.5,7077.648989639963,56.5688,56.5848,56.5607,56.5848,7077.649
2011-12-13 12:25:00,70.5,70.5,70.39,70.4,22053.54395322597,56.5848,56.5848,56.4965,56.5045,22053.544
2011-12-13 12:30:00,70.41,70.43,70.39,70.41,3897.8356754538927,56.5126,56.5286,56.4965,56.5126,3897.8357
2011-12-13 12:35:00,70.41,70.43,70.3,70.3,11590.932403323415,56.5126,56.5286,56.4243,56.4243,11590.9324
2011-12-13 12:40:00,70.31,70.37,70.28,70.28,7385.372858754744,56.4323,56.4805,56.4082,56.4082,7385.3729
2011-12-13 12:45:00,70.27,70.28,70.21,70.25,12411.5293876295,56.4002,56.4082,56.352,56.3842,12411.5294
2011-12-13 12:50:00,70.25,70.28,70.23,70.28,5949.328136219099,56.3842,56.4082,56.3681,56.4082,5949.3281
2011-12-13 12:55:00,70.28,70.39,70.28,70.38,4410.708790645194,56.4082,56.4965,56.4082,56.4885,4410.7088
2011-12-13 13:00:00,70.38,70.38,70.33,70.33,11078.059288132115,56.4885,56.4885,56.4484,56.4484,11078.0593
2011-12-13 13:05:00,70.33,70.33,70.21,70.26,6667.350497486921,56.4484,56.4484,56.352,56.3922,6667.3505
2011-12-13 13:10:00,70.24,70.37,70.24,70.35,8513.693712175607,56.3761,56.4805,56.3761,56.4644,8513.6937
2011-12-13 13:15:00,70.36,70.39,70.34,70.38,6154.47738229562,56.4724,56.4965,56.4564,56.4885,6154.4774
2011-12-13 13:20:00,70.38,70.38,70.31,70.34,8821.417581290389,56.4885,56.4885,56.4323,56.4564,8821.4176
2011-12-13 13:25:00,70.36,70.39,70.35,70.36,13026.977125859064,56.4724,56.4965,56.4644,56.4724,13026.9771
2011-12-13 13:30:00,70.36,70.4,70.34,70.37,7282.798235716484,56.4724,56.5045,56.4564,56.4805,7282.7982
2011-12-13 13:35:00,70.38,70.39,70.27,70.3,6564.775874448661,56.4885,56.4965,56.4002,56.4243,6564.7759
2011-12-13 13:40:00,70.3,70.37,70.29,70.37,4308.134167606934,56.4243,56.4805,56.4163,56.4805,4308.1342
2011-12-13 13:45:00,70.38,70.42,70.37,70.39,6462.201251410401,56.4885,56.5206,56.4805,56.4965,6462.2013
2011-12-13 13:50:00,70.39,70.45,70.39,70.44,3077.2386911478097,56.4965,56.5447,56.4965,56.5366,3077.2387
2011-12-13 13:55:00,70.44,70.5,70.43,70.5,7590.522104831264,56.5366,56.5848,56.5286,56.5848,7590.5221
2011-12-13 14:00:00,70.5,70.65,70.49,70.63,15488.76807877731,56.5848,56.7052,56.5768,56.6891,15488.7681
2011-12-13 14:05:00,70.64,70.7,70.64,70.69,7180.223612678223,56.6972,56.7453,56.6972,56.7373,7180.2236
2011-12-13 14:10:00,70.68,70.68,70.39,70.44,18360.8575238486,56.7293,56.7293,56.4965,56.5366,18360.8575
2011-12-13 14:15:00,70.38,70.42,70.35,70.36,6769.925120525182,56.4885,56.5206,56.4644,56.4724,6769.9251
2011-12-13 14:20:00,70.35,70.44,70.31,70.37,21848.39470714945,56.4644,56.5366,56.4323,56.4805,21848.3947
2011-12-13 14:25:00,70.37,70.37,70.28,70.33,28515.74520463637,56.4805,56.4805,56.4082,56.4484,28515.7452
2011-12-13 14:30:00,70.33,70.33,70.18,70.22,14360.447225356444,56.4484,56.4484,56.328,56.3601,14360.4472
2011-12-13 14:35:00,70.23,70.23,70.02,70.02,39286.0806236537,56.3681,56.3681,56.1995,56.1995,39286.0806
2011-12-13 14:40:00,70.03,70.18,69.98,70.13,14565.596471432968,56.2076,56.328,56.1674,56.2878,14565.5965
2011-12-13 14:45:00,70.12,70.13,70.03,70.05,30977.53615755462,56.2798,56.2878,56.2076,56.2236,30977.5362
2011-12-13 14:50:00,70.05,70.16,70.04,70.15,24617.90952918248,56.2236,56.3119,56.2156,56.3039,24617.9095
2011-12-13 14:55:00,70.15,70.18,70.13,70.17,14565.596471432968,56.3039,56.328,56.2878,56.3199,14565.5965
2011-12-13 15:00:00,70.17,70.18,69.96,70.01,53338.80397989537,56.3199,56.328,56.1514,56.1915,53338.804
2011-12-13 15:05:00,70.01,70.07,70.0,70.01,27592.57359729203,56.1915,56.2397,56.1835,56.1915,27592.5736
2011-12-13 15:10:00,70.01,70.05,69.94,70.0,20514.924607652065,56.1915,56.2236,56.1353,56.1835,20514.9246
2011-12-13 15:15:00,69.98,70.03,69.93,69.95,13950.148733203405,56.1674,56.2076,56.1273,56.1434,13950.1487
2011-12-13 15:20:00,69.95,70.04,69.92,69.96,17027.387424351215,56.1434,56.2156,56.1193,56.1514,17027.3874
2011-12-13 15:25:00,69.95,70.02,69.87,69.91,52415.63237255103,56.1434,56.1995,56.0792,56.1113,52415.6324
2011-12-13 15:30:00,69.91,69.92,69.8,69.83,46466.30423633193,56.1113,56.1193,56.023,56.0471,46466.3042
2011-12-13 15:35:00,69.82,69.89,69.72,69.84,31080.11078059288,56.039,56.0952,55.9588,56.0551,31080.1108
2011-12-13 15:40:00,69.84,69.87,69.8,69.84,22361.26782234076,56.0551,56.0792,56.023,56.0551,22361.2678
2011-12-13 15:45:00,69.84,70.0,69.82,69.93,24925.63339829726,56.0551,56.1835,56.039,56.1273,24925.6334
2011-12-13 15:50:00,69.93,69.96,69.76,69.87,102266.89916914554,56.1273,56.1514,55.9909,56.0792,102266.8992
2011-12-13 15:55:00,69.88,70.04,69.88,69.97,57544.363524464046,56.0872,56.2156,56.0872,56.1594,57544.3635
2011-12-14 09:30:00,69.93,70.0,69.75,69.84,36003.69268642938,56.1273,56.1835,55.9828,56.0551,36003.6927
2011-12-14 09:35:00,69.86,69.91,69.78,69.84,8718.842958252128,56.0711,56.1113,56.0069,56.0551,8718.843
2011-12-14 09:40:00,69.94,69.95,69.88,69.89,8821.417581290389,56.1353,56.1434,56.0872,56.0952,8821.4176
2011-12-14 09:45:00,69.82,69.82,69.6,69.64,15899.06657093035,56.039,56.039,55.8624,55.8946,15899.0666
2011-12-14 09:50:00,69.6,69.82,69.6,69.79,11488.357780285158,55.8624,56.039,55.8624,56.0149,11488.3578
2011-12-14 09:55:00,69.79,69.85,69.79,69.81,5026.156528874756,56.0149,56.0631,56.0149,56.031,5026.1565
2011-12-14 10:00:00,69.79,69.87,69.77,69.8,9847.163811672992,56.0149,56.0792,55.9989,56.023,9847.1638
2011-12-14 10:05:00,69.84,69.92,69.8,69.88,9334.29069648169,56.0551,56.1193,56.023,56.0872,9334.2907
2011-12-14 10:10:00,69.88,69.88,69.78,69.85,17437.685916504255,56.0872,56.0872,56.0069,56.0631,17437.6859
2011-12-14 10:15:00,69.85,69.88,69.81,69.88,14052.723356241666,56.0631,56.0872,56.031,56.0872,14052.7234
2011-12-14 10:20:00,69.87,69.92,69.79,69.82,9539.43994255821,56.0792,56.1193,56.0149,56.039,9539.4399
2011-12-14 10:25:00,69.82,69.95,69.82,69.95,16206.790440045132,56.039,56.1434,56.039,56.1434,16206.7904
2011-12-14 10:30:00,69.93,69.98,69.9,69.97,22463.84244537901,56.1273,56.1674,56.1032,56.1594,22463.8424
2011-12-14 10:35:00,69.98,70.0,69.97,69.99,15591.34270181557,56.1674,56.1835,56.1594,56.1755,15591.3427
2011-12-14 10:40:00,69.98,70.04,69.94,69.94,18873.7306390399,56.1674,56.2156,56.1353,56.1353,18873.7306
2011-12-14 10:45:00,69.95,69.97,69.88,69.97,8923.992204328648,56.1434,56.1594,56.0872,56.1594,8923.9922
2011-12-14 10:50:00,69.96,69.97,69.85,69.9,25233.35726741204,56.1514,56.1594,56.0631,56.1032,25233.3573
2011-12-14 10:55:00,69.91,69.91,69.82,69.82,7385.372858754744,56.1113,56.1113,56.039,56.039,7385.3729
2011-12-14 11:00:00,69.8,69.87,69.8,69.86,7590.522104831264,56.023,56.0792,56.023,56.0711,7590.5221
2011-12-14 11:05:00,69.85,69.88,69.82,69.83,7487.947481793004,56.0631,56.0872,56.039,56.0471,7487.9475
2011-12-14 11:10:00,69.84,69.94,69.83,69.92,7590.522104831264,56.0551,56.1353,56.0471,56.1193,7590.5221
2011-12-14 11:15:00,69.93,69.97,69.87,69.92,9231.71607344343,56.1273,56.1594,56.0792,56.1193,9231.7161
2011-12-14 11:20:00,69.93,69.98,69.87,69.95,8411.119089137346,56.1273,56.1674,56.0792,56.1434,8411.1191
2011-12-14 11:25:00,69.95,69.96,69.84,69.92,12206.38014155298,56.1434,56.1514,56.0551,56.1193,12206.3801
2011-12-14 11:30:00,69.9,69.95,69.85,69.93,16309.365063083393,56.1032,56.1434,56.0631,56.1273,16309.3651
2011-12-14 11:35:00,69.92,69.94,69.84,69.9,17847.984408657296,56.1193,56.1353,56.0551,56.1032,17847.9844
2011-12-14 11:40:00,69.89,69.99,69.88,69.96,12103.80551851472,56.0952,56.1755,56.0872,56.1514,12103.8055
2011-12-14 11:45:00,69.94,70.0,69.91,69.98,11180.633911170376,56.1353,56.1835,56.1113,56.1674,11180.6339
2011-12-14 11:50:00,69.96,69.97,69.92,69.95,12411.5293876295,56.1514,56.1594,56.1193,56.1434,12411.5294
2011-12-14 11:55:00,69.95,69.95,69.82,69.82,7590.522104831264,56.1434,56.1434,56.039,56.039,7590.5221
2011-12-14 12:00:00,69.79,69.82,69.75,69.79,10975.484665093856,56.0149,56.039,55.9828,56.0149,10975.4847
2011-12-14 12:05:00,69.79,69.89,69.75,69.89,14463.021848394706,56.0149,56.0952,55.9828,56.0952,14463.0218
2011-12-14 12:10:00,69.9,69.94,69.86,69.91,15899.06657093035,56.1032,56.1353,56.0711,56.1113,15899.0666
2011-12-14 12:15:00,69.89,69.97,69.88,69.93,9949.738434711251,56.0952,56.1594,56.0872,56.1273,9949.7384
2011-12-14 12:20:00,69.93,69.93,69.88,69.89,6462.201251410401,56.1273,56.1273,56.0872,56.0952,6462.2013
2011-12-14 12:25:00,69.9,69.92,69.86,69.9,9949.738434711251,56.1032,56.1193,56.0711,56.1032,9949.7384
2011-12-14 12:30:00,69.91,70.0,69.91,69.99,13232.126371935585,56.1113,56.1835,56.1113,56.1755,13232.1264
2011-12-14 12:35:00,70.01,70.01,69.93,69.93,13232.126371935585,56.1915,56.1915,56.1273,56.1273,13232.1264
2011-12-14 12:40:00,69.94,70.0,69.93,69.93,11796.081649399935,56.1353,56.1835,56.1273,56.1273,11796.0816
2011-12-14 12:45:00,69.94,69.99,69.9,69.92,6257.0520053338805,56.1353,56.1755,56.1032,56.1193,6257.052
2011-12-14 12:50:00,69.92,69.98,69.89,69.95,11796.081649399935,56.1193,56.1674,56.0952,56.1434,11796.0816
2011-12-14 12:55:00,69.95,70.04,69.95,70.04,12821.82787978254,56.1434,56.2156,56.1434,56.2156,12821.8279
2011-12-14 13:00:00,70.05,70.05,69.98,70.04,12616.67863370602,56.2236,56.2236,56.1674,56.2156,12616.6786
2011-12-14 13:05:00,70.04,70.1,70.01,70.01,11385.783157246897,56.2156,56.2638,56.1915,56.1915,11385.7832
2011-12-14 13:10:00,70.01,70.03,69.97,70.02,12001.23089547646,56.1915,56.2076,56.1594,56.1995,12001.2309
2011-12-14 13:15:00,70.02,70.1,70.0,70.07,17129.962047389476,56.1995,56.2638,56.1835,56.2397,17129.962
2011-12-14 13:20:00,70.08,70.09,70.07,70.09,11693.507026361678,56.2477,56.2557,56.2397,56.2557,11693.507
2011-12-14 13:25:00,70.08,70.17,70.06,70.15,18976.30526207816,56.2477,56.3199,56.2317,56.3039,18976.3053
2011-12-14 13:30:00,70.13,70.13,70.06,70.08,6769.925120525182,56.2878,56.2878,56.2317,56.2477,6769.9251
2011-12-14 13:35:00,70.07,70.14,70.07,70.11,12001.23089547646,56.2397,56.2959,56.2397,56.2718,12001.2309
2011-12-14 13:40:00,70.11,70.14,70.1,70.11,10154.887680787771,56.2718,56.2959,56.2638,56.2718,10154.8877
2011-12-14 13:45:00,70.12,70.14,70.03,70.03,11283.208534208636,56.2798,56.2959,56.2076,56.2076,11283.2085
2011-12-14 13:50:00,70.03,70.03,69.96,69.99,26874.551236024206,56.2076,56.2076,56.1514,56.1755,26874.5512
2011-12-14 13:55:00,70.01,70.02,69.96,70.0,9436.86531951995,56.1915,56.1995,56.1514,56.1835,9436.8653
2011-12-14 14:00:00,70.0,70.0,69.88,69.91,9026.566827366907,56.1835,56.1835,56.0872,56.1113,9026.5668
2011-12-14 14:05:00,69.9,69.93,69.82,69.82,17745.40978561904,56.1032,56.1273,56.039,56.039,17745.4098
2011-12-14 14:10:00,69.8,69.86,69.76,69.84,6359.626628372141,56.023,56.0711,55.9909,56.0551,6359.6266
2011-12-14 14:15:00,69.83,69.89,69.8,69.84,20617.49923069033,56.0471,56.0952,56.023,56.0551,20617.4992
2011-12-14 14:20:00,69.82,69.83,69.79,69.79,6564.775874448661,56.039,56.0471,56.0149,56.0149,6564.7759
2011-12-14 14:25:00,69.82,69.89,69.8,69.86,21950.969330187712,56.039,56.0952,56.023,56.0711,21950.9693
2011-12-14 14:30:00,69.86,69.87,69.72,69.72,9539.43994255821,56.0711,56.0792,55.9588,55.9588,9539.4399
2011-12-14 14:35:00,69.71,69.73,69.61,69.7,23694.737921838136,55.9507,55.9668,55.8705,55.9427,23694.7379
2011-12-14 14:40:00,69.7,69.75,69.69,69.71,14668.171094471229,55.9427,55.9828,55.9347,55.9507,14668.1711
2011-12-14 14:45:00,69.73,69.76,69.68,69.75,21027.797722843367,55.9668,55.9909,55.9267,55.9828,21027.7977
2011-12-14 14:50:00,69.75,69.76,69.69,69.74,18668.58139296338,55.9828,55.9909,55.9347,55.9748,18668.5814
2011-12-14 14:55:00,69.72,69.82,69.71,69.81,19899.476869422502,55.9588,56.039,55.9507,56.031,19899.4769
2011-12-14 15:00:00,69.82,69.87,69.77,69.77,17745.40978561904,56.039,56.0792,55.9989,55.9989,17745.4098
2011-12-14 15:05:00,69.75,69.81,69.72,69.72,18463.43214688686,55.9828,56.031,55.9588,55.9588,18463.4321
2011-12-14 15:10:00,69.73,69.94,69.73,69.89,28823.469073751152,55.9668,56.1353,55.9668,56.0952,28823.4691
2011-12-14 15:15:00,69.88,69.89,69.8,69.84,24310.1856600677,56.0872,56.0952,56.023,56.0551,24310.1857
2011-12-14 15:20:00,69.82,69.83,69.76,69.83,20412.349984613807,56.039,56.0471,55.9909,56.0471,20412.35
2011-12-14 15:25:00,69.83,69.86,69.78,69.85,31285.2600266694,56.0471,56.0711,56.0069,56.0631,31285.26
2011-12-14 15:30:00,69.85,69.86,69.7,69.72,27592.57359729203,56.0631,56.0711,55.9427,55.9588,27592.5736
2011-12-14 15:35:00,69.71,69.75,69.68,69.75,19386.6037542312,55.9507,55.9828,55.9267,55.9828,19386.6038
2011-12-14 15:40:00,69.75,69.79,69.75,69.79,20617.49923069033,55.9828,56.0149,55.9828,56.0149,20617.4992
2011-12-14 15:45:00,69.79,69.9,69.78,69.89,32003.282387937223,56.0149,56.1032,56.0069,56.0952,32003.2824
2011-12-14 15:50:00,69.89,69.89,69.8,69.82,32926.45399528157,56.0952,56.0952,56.023,56.039,32926.454
2011-12-14 15:55:00,69.83,69.85,69.72,69.73,72417.68386501179,56.0471,56.0631,55.9588,55.9668,72417.6839
2011-12-15 09:30:00,70.07,70.29,69.98,69.99,34362.49871781721,56.2397,56.4163,56.1674,56.1755,34362.4987
2011-12-15 09:35:00,69.98,70.02,69.66,69.66,30362.088419325057,56.1674,56.1995,55.9106,55.9106,30362.0884
2011-12-15 09:40:00,69.66,69.66,69.37,69.44,37850.03590111806,55.9106,55.9106,55.6778,55.734,37850.0359
2011-12-15 09:45:00,69.47,69.71,69.42,69.61,21848.39470714945,55.7581,55.9507,55.718,55.8705,21848.3947
2011-12-15 09:50:00,69.64,69.78,69.64,69.72,42671.0431839163,55.8946,56.0069,55.8946,55.9588,42671.0432
2011-12-15 09:55:00,69.73,69.92,69.68,69.78,24823.058775259,55.9668,56.1193,55.9267,56.0069,24823.0588
2011-12-15 10:00:00,69.76,69.83,69.72,69.77,30772.386911478097,55.9909,56.0471,55.9588,55.9989,30772.3869
2011-12-15 10:05:00,69.77,69.8,69.72,69.79,17745.40978561904,55.9989,56.023,55.9588,56.0149,17745.4098
2011-12-15 10:10:00,69.79,69.79,69.64,69.64,21232.94696891989,56.0149,56.0149,55.8946,55.8946,21232.947
2011-12-15 10:15:00,69.66,69.66,69.55,69.66,11488.357780285158,55.9106,55.9106,55.8223,55.9106,11488.3578
2011-12-15 10:20:00,69.67,69.73,69.66,69.73,18463.43214688686,55.9186,55.9668,55.9106,55.9668,18463.4321
2011-12-15 10:25:00,69.72,69.72,69.65,69.65,12001.23089547646,55.9588,55.9588,55.9026,55.9026,12001.2309
2011-12-15 10:30:00,69.65,69.65,69.58,69.65,16104.215817006872,55.9026,55.9026,55.8464,55.9026,16104.2158
2011-12-15 10:35:00,69.63,69.72,69.62,69.64,18771.15601600164,55.8865,55.9588,55.8785,55.8946,18771.156
2011-12-15 10:40:00,69.64,69.65,69.54,69.58,28310.59595855985,55.8946,55.9026,55.8143,55.8464,28310.596
2011-12-15 10:45:00,69.57,69.65,69.55,69.56,23284.43942968509,55.8384,55.9026,55.8223,55.8303,23284.4394
2011-12-15 10:50:00,69.56,69.58,69.54,69.58,36003.69268642938,55.8303,55.8464,55.8143,55.8464,36003.6927
2011-12-15 10:55:00,69.58,69.61,69.51,69.51,18155.70827777208,55.8464,55.8705,55.7902,55.7902,18155.7083
2011-12-15 11:00:00,69.52,69.72,69.52,69.71,12924.402502820802,55.7982,55.9588,55.7982,55.9507,12924.4025
2011-12-15 11:05:00,69.71,69.71,69.55,69.56,10565.186172940814,55.9507,55.9507,55.8223,55.8303,10565.1862
2011-12-15 11:10:00,69.58,69.66,69.57,69.62,12411.5293876295,55.8464,55.9106,55.8384,55.8785,12411.5294
2011-12-15 11:15:00,69.62,69.71,69.62,69.65,11590.932403323415,55.8785,55.9507,55.8785,55.9026,11590.9324
2011-12-15 11:20:00,69.65,69.65,69.59,69.59,5231.305774951277,55.9026,55.9026,55.8544,55.8544,5231.3058
2011-12-15 11:25:00,69.6,69.66,69.59,69.62,11898.656272438198,55.8624,55.9106,55.8544,55.8785,11898.6563
2011-12-15 11:30:00,69.63,69.68,69.63,69.66,10565.186172940814,55.8865,55.9267,55.8865,55.9106,10565.1862
2011-12-15 11:35:00,69.66,69.68,69.61,69.64,25028.20802133552,55.9106,55.9267,55.8705,55.8946,25028.208
2011-12-15 11:40:00,69.65,69.67,69.61,69.66,24720.48415222074,55.9026,55.9186,55.8705,55.9106,24720.4842
2011-12-15 11:45:00,69.66,69.7,69.66,69.67,15796.491947892093,55.9106,55.9427,55.9106,55.9186,15796.4919
2011-12-15 11:50:00,69.67,69.67,69.61,69.61,14565.596471432968,55.9186,55.9186,55.8705,55.8705,14565.5965
2011-12-15 11:55:00,69.61,69.61,69.55,69.58,19899.476869422502,55.8705,55.8705,55.8223,55.8464,19899.4769
2011-12-15 12:00:00,69.59,69.61,69.57,69.59,14257.872602318186,55.8544,55.8705,55.8384,55.8544,14257.8726
2011-12-15 12:05:00,69.59,69.6,69.57,69.59,9231.71607344343,55.8544,55.8624,55.8384,55.8544,9231.7161
2011-12-15 12:10:00,69.6,69.62,69.58,69.6,8205.969843060826,55.8624,55.8785,55.8464,55.8624,8205.9698
2011-12-15 12:15:00,69.6,69.6,69.55,69.58,18258.28290081034,55.8624,55.8624,55.8223,55.8464,18258.2829
2011-12-15 12:20:00,69.58,69.61,69.57,69.57,10565.186172940814,55.8464,55.8705,55.8384,55.8384,10565.1862
2011-12-15 12:25:00,69.56,69.6,69.56,69.57,7077.648989639963,55.8303,55.8624,55.8303,55.8384,7077.649
2011-12-15 12:30:00,69.57,69.58,69.55,69.57,15796.491947892093,55.8384,55.8464,55.8223,55.8384,15796.4919
2011-12-15 12:35:00,69.57,69.64,69.57,69.61,9744.58918863473,55.8384,55.8946,55.8384,55.8705,9744.5892
2011-12-15 12:40:00,69.61,69.64,69.59,69.61,8000.820596984306,55.8705,55.8946,55.8544,55.8705,8000.8206
2011-12-15 12:45:00,69.61,69.62,69.58,69.58,3897.8356754538927,55.8705,55.8785,55.8464,55.8464,3897.8357
2011-12-15 12:50:00,69.58,69.63,69.56,69.56,13129.551748897322,55.8464,55.8865,55.8303,55.8303,13129.5517
2011-12-15 12:55:00,69.56,69.56,69.52,69.52,10565.186172940814,55.8303,55.8303,55.7982,55.7982,10565.1862
2011-12-15 13:00:00,69.52,69.57,69.51,69.55,15591.34270181557,55.7982,55.8384,55.7902,55.8223,15591.3427
2011-12-15 13:05:00,69.55,69.57,69.51,69.56,6051.902759257359,55.8223,55.8384,55.7902,55.8303,6051.9028
2011-12-15 13:10:00,69.57,69.61,69.57,69.59,7487.947481793004,55.8384,55.8705,55.8384,55.8544,7487.9475
2011-12-15 13:15:00,69.59,69.65,69.59,69.65,12616.67863370602,55.8544,55.9026,55.8544,55.9026,12616.6786
2011-12-15 13:20:00,69.65,69.68,69.63,69.63,7693.096727869524,55.9026,55.9267,55.8865,55.8865,7693.0967
2011-12-15 13:25:00,69.62,69.66,69.59,69.66,8000.820596984306,55.8785,55.9106,55.8544,55.9106,8000.8206
2011-12-15 13:30:00,69.65,69.66,69.57,69.57,13744.999487126885,55.9026,55.9106,55.8384,55.8384,13744.9995
2011-12-15 13:35:00,69.57,69.66,69.57,69.61,14873.320340547749,55.8384,55.9106,55.8384,55.8705,14873.3203
2011-12-15 13:40:00,69.6,69.71,69.58,69.68,19284.029131192943,55.8624,55.9507,55.8464,55.9267,19284.0291
2011-12-15 13:45:00,69.69,69.7,69.61,69.66,11180.633911170376,55.9347,55.9427,55.8705,55.9106,11180.6339
2011-12-15 13:50:00,69.66,69.67,69.64,69.65,7590.522104831264,55.9106,55.9186,55.8946,55.9026,7590.5221
2011-12-15 13:55:00,69.65,69.68,69.62,69.62,10462.611549902556,55.9026,55.9267,55.8785,55.8785,10462.6115
2011-12-15 14:00:00,69.64,69.65,69.62,69.64,8205.969843060826,55.8946,55.9026,55.8785,55.8946,8205.9698
2011-12-15 14:05:00,69.63,69.64,69.58,69.58,20720.073853728587,55.8865,55.8946,55.8464,55.8464,20720.0739
2011-12-15 14:10:00,69.6,69.62,69.57,69.61,14975.894963586008,55.8624,55.8785,55.8384,55.8705,14975.895
2011-12-15 14:15:00,69.61,69.62,69.58,69.59,12514.10401066776,55.8705,55.8785,55.8464,55.8544,12514.104
2011-12-15 14:20:00,69.59,69.61,69.55,69.57,11693.507026361678,55.8544,55.8705,55.8223,55.8384,11693.507
2011-12-15 14:25:00,69.56,69.57,69.46,69.46,18053.13365473381,55.8303,55.8384,55.7501,55.7501,18053.1337
2011-12-15 14:30:00,69.46,69.46,69.37,69.38,19181.45450815468,55.7501,55.7501,55.6778,55.6859,19181.4545
2011-12-15 14:35:00,69.38,69.45,69.37,69.45,12924.402502820802,55.6859,55.7421,55.6778,55.7421,12924.4025
2011-12-15 14:40:00,69.43,69.49,69.42,69.44,14770.745717509488,55.726,55.7742,55.718,55.734,14770.7457
2011-12-15 14:45:00,69.46,69.46,69.27,69.28,35183.09570212329,55.7501,55.7501,55.5976,55.6056,35183.0957
2011-12-15 14:50:00,69.28,69.3,69.22,69.29,28105.44671248333,55.6056,55.6217,55.5575,55.6136,28105.4467
2011-12-15 14:55:00,69.29,69.42,69.28,69.38,25746.230382603346,55.6136,55.718,55.6056,55.6859,25746.2304
2011-12-15 15:00:00,69.37,69.4,69.35,69.4,33029.028618319826,55.6778,55.7019,55.6618,55.7019,33029.0286
2011-12-15 15:05:00,69.4,69.47,69.4,69.41,28926.043696789413,55.7019,55.7581,55.7019,55.7099,28926.0437
2011-12-15 15:10:00,69.41,69.47,69.41,69.44,24823.058775259,55.7099,55.7581,55.7099,55.734,24823.0588
2011-12-15 15:15:00,69.44,69.47,69.43,69.47,26053.954251718125,55.734,55.7581,55.726,55.7581,26053.9543
2011-12-15 15:20:00,69.47,69.47,69.4,69.41,46158.580367217146,55.7581,55.7581,55.7019,55.7099,46158.5804
2011-12-15 15:25:00,69.42,69.46,69.41,69.46,30259.5137962868,55.718,55.7501,55.7099,55.7501,30259.5138
2011-12-15 15:30:00,69.46,69.47,69.43,69.44,42568.46856087804,55.7501,55.7581,55.726,55.734,42568.4686
2011-12-15 15:35:00,69.45,69.46,69.41,69.46,37337.16278592676,55.7421,55.7501,55.7099,55.7501,37337.1628
2011-12-15 15:40:00,69.45,69.46,69.41,69.41,40927.27459226587,55.7421,55.7501,55.7099,55.7099,40927.2746
2011-12-15 15:45:00,69.41,69.46,69.27,69.33,87393.5788285978,55.7099,55.7501,55.5976,55.6457,87393.5788
2011-12-15 15:50:00,69.32,69.35,69.26,69.26,32105.857010975484,55.6377,55.6618,55.5896,55.5896,32105.857
2011-12-15 15:55:00,69.25,69.37,69.25,69.37,100830.8544466099,55.5815,55.6778,55.5815,55.6778,100830.8544
2011-12-16 09:30:00,69.59,69.66,69.35,69.35,242794.1327315622,55.8544,55.9106,55.6618,55.6618,242794.1327
2011-12-16 09:35:00,69.34,69.36,69.16,69.16,22361.26782234076,55.6538,55.6698,55.5093,55.5093,22361.2678
2011-12-16 09:40:00,69.15,69.49,69.15,69.19,21335.52159195815,55.5013,55.7742,55.5013,55.5334,21335.5216
2011-12-16 09:45:00,69.21,69.23,69.15,69.18,17437.685916504255,55.5494,55.5655,55.5013,55.5253,17437.6859
2011-12-16 09:50:00,69.16,69.19,69.02,69.03,24617.90952918248,55.5093,55.5334,55.3969,55.405,24617.9095
2011-12-16 09:55:00,69.05,69.05,68.94,68.98,25643.65575956508,55.421,55.421,55.3327,55.3648,25643.6558
2011-12-16 10:00:00,69.0,69.17,68.96,69.12,29438.916811980715,55.3809,55.5173,55.3488,55.4772,29438.9168
2011-12-16 10:05:00,69.12,69.17,69.09,69.14,22668.99169145553,55.4772,55.5173,55.4531,55.4932,22668.9917
2011-12-16 10:10:00,69.14,69.2,69.09,69.09,20822.648476766848,55.4932,55.5414,55.4531,55.4531,20822.6485
2011-12-16 10:15:00,69.1,69.17,69.09,69.17,29028.61831982768,55.4611,55.5173,55.4531,55.5173,29028.6183
2011-12-16 10:20:00,69.15,69.16,69.05,69.08,22976.71556057032,55.5013,55.5093,55.421,55.4451,22976.7156
2011-12-16 10:25:00,69.08,69.11,69.05,69.1,27695.148220330288,55.4451,55.4692,55.421,55.4611,27695.1482
2011-12-16 10:30:00,69.1,69.12,69.06,69.08,25746.230382603346,55.4611,55.4772,55.429,55.4451,25746.2304
2011-12-16 10:35:00,69.09,69.12,69.06,69.07,27592.57359729203,55.4531,55.4772,55.429,55.4371,27592.5736
2011-12-16 10:40:00,69.08,69.12,69.06,69.1,23694.737921838136,55.4451,55.4772,55.429,55.4611,23694.7379
2011-12-16 10:45:00,69.1,69.11,69.03,69.1,32105.857010975484,55.4611,55.4692,55.405,55.4611,32105.857
2011-12-16 10:50:00,69.09,69.11,69.07,69.07,28208.02133552159,55.4531,55.4692,55.4371,55.4371,28208.0213
2011-12-16 10:55:00,69.08,69.12,69.07,69.1,29131.19294286593,55.4451,55.4772,55.4371,55.4611,29131.1929
2011-12-16 11:00:00,69.1,69.12,69.08,69.1,30464.66304236332,55.4611,55.4772,55.4451,55.4611,30464.663
2011-12-16 11:05:00,69.11,69.12,68.94,68.95,32311.006257052,55.4692,55.4772,55.3327,55.3407,32311.0063
2011-12-16 11:10:00,68.95,68.96,68.93,68.96,17232.536670427737,55.3407,55.3488,55.3247,55.3488,17232.5367
2011-12-16 11:15:00,68.97,69.05,68.97,69.03,21950.969330187712,55.3568,55.421,55.3568,55.405,21950.9693
2011-12-16 11:20:00,69.05,69.07,69.0,69.0,33747.05097958765,55.421,55.4371,55.3809,55.3809,33747.051
2011-12-16 11:25:00,68.99,68.99,68.86,68.88,16514.514309159913,55.3728,55.3728,55.2685,55.2846,16514.5143
2011-12-16 11:30:00,68.87,68.92,68.86,68.88,22361.26782234076,55.2765,55.3167,55.2685,55.2846,22361.2678
2011-12-16 11:35:00,68.88,68.89,68.85,68.86,18771.15601600164,55.2846,55.2926,55.2605,55.2685,18771.156
2011-12-16 11:40:00,68.86,68.86,68.83,68.84,11590.932403323415,55.2685,55.2685,55.2444,55.2525,11590.9324
2011-12-16 11:45:00,68.84,68.86,68.78,68.79,24515.33490614422,55.2525,55.2685,55.2043,55.2123,24515.3349
2011-12-16 11:50:00,68.79,68.8,68.74,68.75,48210.07282798235,55.2123,55.2204,55.1722,55.1802,48210.0728
2011-12-16 11:55:00,68.75,68.76,68.61,68.63,21027.797722843367,55.1802,55.1882,55.0679,55.0839,21027.7977
2011-12-16 12:00:00,68.63,68.64,68.55,68.55,50364.139911785824,55.0839,55.0919,55.0197,55.0197,50364.1399
2011-12-16 12:05:00,68.55,68.62,68.54,68.61,35080.52107908503,55.0197,55.0759,55.0117,55.0679,35080.5211
2011-12-16 12:10:00,68.63,68.65,68.62,68.65,15181.044209662528,55.0839,55.1,55.0759,55.1,15181.0442
2011-12-16 12:15:00,68.63,68.66,68.61,68.62,19796.902246384245,55.0839,55.108,55.0679,55.0759,19796.9022
2011-12-16 12:20:00,68.63,68.64,68.61,68.62,12719.25325674428,55.0839,55.0919,55.0679,55.0759,12719.2533
2011-12-16 12:25:00,68.62,68.63,68.61,68.62,17027.387424351215,55.0759,55.0839,55.0679,55.0759,17027.3874
2011-12-16 12:30:00,68.62,68.64,68.56,68.58,17950.559031695557,55.0759,55.0919,55.0277,55.0438,17950.559
2011-12-16 12:35:00,68.58,68.59,68.52,68.57,41953.02082264848,55.0438,55.0518,54.9956,55.0357,41953.0208
2011-12-16 12:40:00,68.58,68.59,68.5,68.51,31387.83464970766,55.0438,55.0518,54.9796,54.9876,31387.8346
2011-12-16 12:45:00,68.5,68.5,68.44,68.48,39183.506000615445,54.9796,54.9796,54.9314,54.9635,39183.506
2011-12-16 12:50:00,68.48,68.51,68.46,68.5,17129.962047389476,54.9635,54.9876,54.9475,54.9796,17129.962
2011-12-16 12:55:00,68.51,68.56,68.46,68.5,33849.62560262591,54.9876,55.0277,54.9475,54.9796,33849.6256
2011-12-16 13:00:00,68.5,68.51,68.43,68.44,66058.05723663965,54.9796,54.9876,54.9234,54.9314,66058.0572
2011-12-16 13:05:00,68.45,68.47,68.43,68.44,10462.611549902556,54.9394,54.9555,54.9234,54.9314,10462.6115
2011-12-16 13:10:00,68.45,68.48,68.32,68.33,39491.22986973023,54.9394,54.9635,54.8351,54.8431,39491.2299
2011-12-16 13:15:00,68.32,68.33,68.29,68.33,30977.53615755462,54.8351,54.8431,54.811,54.8431,30977.5362
2011-12-16 13:20:00,68.33,68.48,68.32,68.45,24720.48415222074,54.8431,54.9635,54.8351,54.9394,24720.4842
2011-12-16 13:25:00,68.46,68.46,68.36,68.39,22874.14093753205,54.9475,54.9475,54.8672,54.8913,22874.1409
2011-12-16 13:30:00,68.38,68.44,68.38,68.44,29438.916811980715,54.8832,54.9314,54.8832,54.9314,29438.9168
2011-12-16 13:35:00,68.43,68.6,68.42,68.6,45645.70725202584,54.9234,55.0598,54.9154,55.0598,45645.7073
2011-12-16 13:40:00,68.6,68.62,68.57,68.59,27079.70048210073,55.0598,55.0759,55.0357,55.0518,27079.7005
2011-12-16 13:45:00,68.58,68.77,68.57,68.72,39491.22986973023,55.0438,55.1963,55.0357,55.1561,39491.2299
2011-12-16 13:50:00,68.72,68.72,68.61,68.61,24823.058775259,55.1561,55.1561,55.0679,55.0679,24823.0588
2011-12-16 13:55:00,68.6,68.67,68.55,68.6,19284.029131192943,55.0598,55.116,55.0197,55.0598,19284.0291
2011-12-16 14:00:00,68.61,68.71,68.61,68.68,26669.401989947684,55.0679,55.1481,55.0679,55.124,26669.402
2011-12-16 14:05:00,68.7,68.75,68.68,68.7,17540.260539542516,55.1401,55.1802,55.124,55.1401,17540.2605
2011-12-16 14:10:00,68.71,68.79,68.69,68.79,20412.349984613807,55.1481,55.2123,55.1321,55.2123,20412.35
2011-12-16 14:15:00,68.8,68.83,68.73,68.76,21745.82008411119,55.2204,55.2444,55.1642,55.1882,21745.8201
2011-12-16 14:20:00,68.76,68.8,68.6,68.61,28618.31982767464,55.1882,55.2204,55.0598,55.0679,28618.3198
2011-12-16 14:25:00,68.63,68.68,68.61,68.62,23079.290183608573,55.0839,55.124,55.0679,55.0759,23079.2902
2011-12-16 14:30:00,68.62,68.71,68.6,68.71,26771.976612985945,55.0759,55.1481,55.0598,55.1481,26771.9766
2011-12-16 14:35:00,68.72,68.74,68.66,68.71,15591.34270181557,55.1561,55.1722,55.108,55.1481,15591.3427
2011-12-16 14:40:00,68.71,68.75,68.69,68.75,20925.22309980511,55.1481,55.1802,55.1321,55.1802,20925.2231
2011-12-16 14:45:00,68.76,68.88,68.75,68.85,19694.327623345984,55.1882,55.2846,55.1802,55.2605,19694.3276
2011-12-16 14:50:00,68.87,68.87,68.8,68.82,13129.551748897322,55.2765,55.2765,55.2204,55.2364,13129.5517
2011-12-16 14:55:00,68.81,68.89,68.8,68.86,33747.05097958765,55.2284,55.2926,55.2204,55.2685,33747.051
2011-12-16 15:00:00,68.85,68.9,68.84,68.88,26771.976612985945,55.2605,55.3006,55.2525,55.2846,26771.9766
2011-12-16 15:05:00,68.88,68.88,68.83,68.84,14668.171094471229,55.2846,55.2846,55.2444,55.2525,14668.1711
2011-12-16 15:10:00,68.85,68.87,68.79,68.85,29541.491435018976,55.2605,55.2765,55.2123,55.2605,29541.4914
2011-12-16 15:15:00,68.85,68.87,68.79,68.8,24207.61103702944,55.2605,55.2765,55.2123,55.2204,24207.611
2011-12-16 15:20:00,68.81,68.87,68.73,68.76,28310.59595855985,55.2284,55.2765,55.1642,55.1882,28310.596
2011-12-16 15:25:00,68.77,68.89,68.77,68.85,32618.730126166785,55.1963,55.2926,55.1963,55.2605,32618.7301
2011-12-16 15:30:00,68.85,68.89,68.83,68.86,44517.38639860498,55.2605,55.2926,55.2444,55.2685,44517.3864
2011-12-16 15:35:00,68.86,68.89,68.85,68.87,50261.56528874756,55.2685,55.2926,55.2605,55.2765,50261.5653
2011-12-16 15:40:00,68.86,68.89,68.75,68.82,51697.61001128321,55.2685,55.2926,55.1802,55.2364,51697.61
2011-12-16 15:45:00,68.81,68.89,68.81,68.88,32721.304749205046,55.2284,55.2926,55.2284,55.2846,32721.3047
2011-12-16 15:50:00,68.87,68.89,68.84,68.88,28720.89445071289,55.2765,55.2926,55.2525,55.2846,28720.8945
2011-12-16 15:55:00,68.89,68.93,68.87,68.87,141142.68130064622,55.2926,55.3247,55.2765,55.2765,141142.6813
2011-12-19 09:30:00,69.0,69.49,69.0,69.24,42158.170068725,55.3809,55.7742,55.3809,55.5735,42158.1701
2011-12-19 09:35:00,69.2,69.22,69.09,69.21,17335.111293465994,55.5414,55.5575,55.4531,55.5494,17335.1113
2011-12-19 09:40:00,69.22,69.3,69.19,69.29,19694.327623345984,55.5575,55.6217,55.5334,55.6136,19694.3276
2011-12-19 09:45:00,69.3,69.32,69.12,69.25,13232.126371935585,55.6217,55.6377,55.4772,55.5815,13232.1264
2011-12-19 09:50:00,69.27,69.29,69.11,69.17,21745.82008411119,55.5976,55.6136,55.4692,55.5173,21745.8201
2011-12-19 09:55:00,69.18,69.22,69.15,69.21,20207.200738537285,55.5253,55.5575,55.5013,55.5494,20207.2007
2011-12-19 10:00:00,69.21,69.32,69.17,69.2,25438.506513488563,55.5494,55.6377,55.5173,55.5414,25438.5065
2011-12-19 10:05:00,69.17,69.24,69.16,69.22,13847.574110165144,55.5173,55.5735,55.5093,55.5575,13847.5741
2011-12-19 10:10:00,69.22,69.25,69.19,69.25,15899.06657093035,55.5575,55.5815,55.5334,55.5815,15899.0666
2011-12-19 10:15:00,69.27,69.31,69.21,69.26,26874.551236024206,55.5976,55.6297,55.5494,55.5896,26874.5512
2011-12-19 10:20:00,69.28,69.29,69.23,69.26,26669.401989947684,55.6056,55.6136,55.5655,55.5896,26669.402
2011-12-19 10:25:00,69.25,69.31,69.24,69.28,8000.820596984306,55.5815,55.6297,55.5735,55.6056,8000.8206
2011-12-19 10:30:00,69.3,69.37,69.29,69.35,17027.387424351215,55.6217,55.6778,55.6136,55.6618,17027.3874
2011-12-19 10:35:00,69.35,69.38,69.32,69.32,12821.82787978254,55.6618,55.6859,55.6377,55.6377,12821.8279
2011-12-19 10:40:00,69.33,69.33,69.28,69.32,9642.014565596472,55.6457,55.6457,55.6056,55.6377,9642.0146
2011-12-19 10:45:00,69.31,69.32,69.2,69.2,14975.894963586008,55.6297,55.6377,55.5414,55.5414,14975.895
2011-12-19 10:50:00,69.2,69.23,69.06,69.09,15488.76807877731,55.5414,55.5655,55.429,55.4531,15488.7681
2011-12-19 10:55:00,69.09,69.11,69.04,69.08,13950.148733203405,55.4531,55.4692,55.413,55.4451,13950.1487
2011-12-19 11:00:00,69.09,69.11,69.03,69.05,14770.745717509488,55.4531,55.4692,55.405,55.421,14770.7457
2011-12-19 11:05:00,69.05,69.06,68.91,68.97,11693.507026361678,55.421,55.429,55.3086,55.3568,11693.507
2011-12-19 11:10:00,68.97,69.02,68.96,68.99,10257.462303826032,55.3568,55.3969,55.3488,55.3728,10257.4623
2011-12-19 11:15:00,69.0,69.01,68.94,68.99,10462.611549902556,55.3809,55.3889,55.3327,55.3728,10462.6115
2011-12-19 11:20:00,68.98,68.98,68.88,68.94,9539.43994255821,55.3648,55.3648,55.2846,55.3327,9539.4399
2011-12-19 11:25:00,68.94,69.09,68.93,69.08,10565.186172940814,55.3327,55.4531,55.3247,55.4451,10565.1862
2011-12-19 11:30:00,69.1,69.11,69.03,69.08,9129.14145040517,55.4611,55.4692,55.405,55.4451,9129.1415
2011-12-19 11:35:00,69.08,69.09,69.02,69.04,14565.596471432968,55.4451,55.4531,55.3969,55.413,14565.5965
2011-12-19 11:40:00,69.06,69.11,69.05,69.07,12719.25325674428,55.429,55.4692,55.421,55.4371,12719.2533
2011-12-19 11:45:00,69.08,69.1,68.99,69.01,9847.163811672992,55.4451,55.4611,55.3728,55.3889,9847.1638
2011-12-19 11:50:00,69.02,69.04,68.97,68.99,8205.969843060826,55.3969,55.413,55.3568,55.3728,8205.9698
2011-12-19 11:55:00,68.99,69.02,68.92,68.94,10257.462303826032,55.3728,55.3969,55.3167,55.3327,10257.4623
2011-12-19 12:00:00,68.94,68.94,68.87,68.9,12001.23089547646,55.3327,55.3327,55.2765,55.3006,12001.2309
2011-12-19 12:05:00,68.91,69.01,68.88,69.01,6051.902759257359,55.3086,55.3889,55.2846,55.3889,6051.9028
2011-12-19 12:10:00,69.0,69.01,68.95,68.98,7795.671350907785,55.3809,55.3889,55.3407,55.3648,7795.6714
2011-12-19 12:15:00,68.98,68.99,68.88,68.93,16309.365063083393,55.3648,55.3728,55.2846,55.3247,16309.3651
2011-12-19 12:20:00,68.92,69.04,68.92,69.01,8923.992204328648,55.3167,55.413,55.3167,55.3889,8923.9922
2011-12-19 12:25:00,68.99,69.02,68.92,68.94,11078.059288132115,55.3728,55.3969,55.3167,55.3327,11078.0593
2011-12-19 12:30:00,68.94,68.94,68.87,68.93,12308.95476459124,55.3327,55.3327,55.2765,55.3247,12308.9548
2011-12-19 12:35:00,68.93,68.96,68.89,68.95,12616.67863370602,55.3247,55.3488,55.2926,55.3407,12616.6786
2011-12-19 12:40:00,68.94,69.01,68.9,68.94,7487.947481793004,55.3327,55.3889,55.3006,55.3327,7487.9475
2011-12-19 12:45:00,68.94,68.96,68.91,68.95,7487.947481793004,55.3327,55.3488,55.3086,55.3407,7487.9475
2011-12-19 12:50:00,68.95,69.03,68.95,69.03,7282.798235716484,55.3407,55.405,55.3407,55.405,7282.7982
2011-12-19 12:55:00,69.04,69.04,68.97,69.0,6154.47738229562,55.413,55.413,55.3568,55.3809,6154.4774
2011-12-19 13:00:00,69.01,69.01,68.95,68.96,8308.544466099087,55.3889,55.3889,55.3407,55.3488,8308.5445
2011-12-19 13:05:00,68.96,68.97,68.94,68.94,8923.992204328648,55.3488,55.3568,55.3327,55.3327,8923.9922
2011-12-19 13:10:00,68.94,68.97,68.9,68.9,12411.5293876295,55.3327,55.3568,55.3006,55.3006,12411.5294
2011-12-19 13:15:00,68.9,68.97,68.9,68.96,7077.648989639963,55.3006,55.3568,55.3006,55.3488,7077.649
2011-12-19 13:20:00,68.96,69.03,68.96,69.03,6257.0520053338805,55.3488,55.405,55.3488,55.405,6257.052
2011-12-19 13:25:00,69.03,69.03,68.98,69.01,6667.350497486921,55.405,55.405,55.3648,55.3889,6667.3505
2011-12-19 13:30:00,69.04,69.05,68.99,68.99,8000.820596984306,55.413,55.421,55.3728,55.3728,8000.8206
2011-12-19 13:35:00,69.0,69.05,68.98,68.99,11283.208534208636,55.3809,55.421,55.3648,55.3728,11283.2085
2011-12-19 13:40:00,69.01,69.06,68.97,69.06,8205.969843060826,55.3889,55.429,55.3568,55.429,8205.9698
2011-12-19 13:45:00,69.06,69.1,69.05,69.09,14668.171094471229,55.429,55.4611,55.421,55.4531,14668.1711
2011-12-19 13:50:00,69.1,69.2,69.06,69.17,10462.611549902556,55.4611,55.5414,55.429,55.5173,10462.6115
2011-12-19 13:55:00,69.18,69.18,69.13,69.15,17847.984408657296,55.5253,55.5253,55.4852,55.5013,17847.9844
2011-12-19 14:00:00,69.16,69.22,69.16,69.2,22668.99169145553,55.5093,55.5575,55.5093,55.5414,22668.9917
2011-12-19 14:05:00,69.18,69.21,69.16,69.19,12308.95476459124,55.5253,55.5494,55.5093,55.5334,12308.9548
2011-12-19 14:10:00,69.19,69.2,69.17,69.18,9847.163811672992,55.5334,55.5414,55.5173,55.5253,9847.1638
2011-12-19 14:15:00,69.17,69.22,69.14,69.15,15386.193455739049,55.5173,55.5575,55.4932,55.5013,15386.1935
2011-12-19 14:20:00,69.13,69.23,69.13,69.2,20104.626115499024,55.4852,55.5655,55.4852,55.5414,20104.6261
2011-12-19 14:25:00,69.19,69.21,69.14,69.17,14975.894963586008,55.5334,55.5494,55.4932,55.5173,14975.895
2011-12-19 14:30:00,69.18,69.23,69.17,69.21,11283.208534208636,55.5253,55.5655,55.5173,55.5494,11283.2085
2011-12-19 14:35:00,69.21,69.22,69.15,69.22,13847.574110165144,55.5494,55.5575,55.5013,55.5575,13847.5741
2011-12-19 14:40:00,69.22,69.29,69.21,69.27,12001.23089547646,55.5575,55.6136,55.5494,55.5976,12001.2309
2011-12-19 14:45:00,69.27,69.28,69.2,69.2,15796.491947892093,55.5976,55.6056,55.5414,55.5414,15796.4919
2011-12-19 14:50:00,69.19,69.25,69.19,69.22,13847.574110165144,55.5334,55.5815,55.5334,55.5575,13847.5741
2011-12-19 14:55:00,69.22,69.3,69.2,69.27,12924.402502820802,55.5575,55.6217,55.5414,55.5976,12924.4025
2011-12-19 15:00:00,69.27,69.29,68.97,68.97,18155.70827777208,55.5976,55.6136,55.3568,55.3568,18155.7083
2011-12-19 15:05:00,68.98,69.05,68.94,68.97,29028.61831982768,55.3648,55.421,55.3327,55.3568,29028.6183
2011-12-19 15:10:00,68.96,68.97,68.89,68.89,26977.125859062467,55.3488,55.3568,55.2926,55.2926,26977.1259
2011-12-19 15:15:00,68.88,68.93,68.88,68.93,21130.372345881628,55.2846,55.3247,55.2846,55.3247,21130.3723
2011-12-19 15:20:00,68.93,68.94,68.88,68.9,17642.835162580777,55.3247,55.3327,55.2846,55.3006,17642.8352
2011-12-19 15:25:00,68.89,68.9,68.81,68.82,36106.26730946764,55.2926,55.3006,55.2284,55.2364,36106.2673
2011-12-19 15:30:00,68.81,68.83,68.73,68.8,29746.64068109549,55.2284,55.2444,55.1642,55.2204,29746.6407
2011-12-19 15:35:00,68.8,68.82,68.76,68.82,27592.57359729203,55.2204,55.2364,55.1882,55.2364,27592.5736
2011-12-19 15:40:00,68.82,68.86,68.73,68.82,36311.41655554416,55.2364,55.2685,55.1642,55.2364,36311.4166
2011-12-19 15:45:00,68.82,68.88,68.76,68.83,45132.83413683454,55.2364,55.2846,55.1882,55.2444,45132.8341
2011-12-19 15:50:00,68.84,68.84,68.73,68.79,45132.83413683454,55.2525,55.2525,55.1642,55.2123,45132.8341
2011-12-19 15:55:00,68.79,68.92,68.79,68.87,49851.26679659452,55.2123,55.3167,55.2123,55.2765,49851.2668
2011-12-20 09:30:00,69.74,70.02,69.46,69.97,50774.43840393886,55.9748,56.1995,55.7501,56.1594,50774.4384
2011-12-20 09:35:00,69.99,70.19,69.96,70.11,30977.53615755462,56.1755,56.336,56.1514,56.2718,30977.5362
2011-12-20 09:40:00,70.11,70.36,70.11,70.31,24720.48415222074,56.2718,56.4724,56.2718,56.4323,24720.4842
2011-12-20 09:45:00,70.31,70.46,70.3,70.41,26156.528874756383,56.4323,56.5527,56.4243,56.5126,26156.5289
2011-12-20 09:50:00,70.41,70.68,70.37,70.68,16411.939686121652,56.5126,56.7293,56.4805,56.7293,16411.9397
2011-12-20 09:55:00,70.69,70.69,70.52,70.6,24207.61103702944,56.7373,56.7373,56.6009,56.6651,24207.611
2011-12-20 10:00:00,70.59,70.6,70.16,70.18,39798.953738845004,56.657,56.6651,56.3119,56.328,39798.9537
2011-12-20 10:05:00,70.21,70.32,70.2,70.3,35183.09570212329,56.352,56.4403,56.344,56.4243,35183.0957
2011-12-20 10:10:00,70.3,70.41,70.28,70.41,11590.932403323415,56.4243,56.5126,56.4082,56.5126,11590.9324
2011-12-20 10:15:00,70.41,70.46,70.39,70.43,16104.215817006872,56.5126,56.5527,56.4965,56.5286,16104.2158
2011-12-20 10:20:00,70.43,70.49,70.4,70.49,11488.357780285158,56.5286,56.5768,56.5045,56.5768,11488.3578
2011-12-20 10:25:00,70.49,70.62,70.46,70.6,17129.962047389476,56.5768,56.6811,56.5527,56.6651,17129.962
2011-12-20 10:30:00,70.61,70.66,70.57,70.58,20617.49923069033,56.6731,56.7132,56.641,56.649,20617.4992
2011-12-20 10:35:00,70.57,70.66,70.54,70.64,12821.82787978254,56.641,56.7132,56.6169,56.6972,12821.8279
2011-12-20 10:40:00,70.64,70.66,70.62,70.63,8821.417581290389,56.6972,56.7132,56.6811,56.6891,8821.4176
2011-12-20 10:45:00,70.64,70.66,70.62,70.66,15899.06657093035,56.6972,56.7132,56.6811,56.7132,15899.0666
2011-12-20 10:50:00,70.66,70.74,70.65,70.7,14463.021848394706,56.7132,56.7774,56.7052,56.7453,14463.0218
2011-12-20 10:55:00,70.71,70.76,70.7,70.75,16822.238178274692,56.7534,56.7935,56.7453,56.7855,16822.2382
2011-12-20 11:00:00,70.74,70.78,70.7,70.72,15796.491947892093,56.7774,56.8095,56.7453,56.7614,15796.4919
2011-12-20 11:05:00,70.71,70.81,70.71,70.75,10770.335419017334,56.7534,56.8336,56.7534,56.7855,10770.3354
2011-12-20 11:10:00,70.76,70.82,70.74,70.78,13847.574110165144,56.7935,56.8416,56.7774,56.8095,13847.5741
2011-12-20 11:15:00,70.78,70.86,70.78,70.86,11488.357780285158,56.8095,56.8738,56.8095,56.8738,11488.3578
2011-12-20 11:20:00,70.86,70.86,70.81,70.86,14155.297979279923,56.8738,56.8738,56.8336,56.8738,14155.298
2011-12-20 11:25:00,70.87,70.87,70.81,70.84,27695.148220330288,56.8818,56.8818,56.8336,56.8577,27695.1482
2011-12-20 11:30:00,70.85,70.87,70.77,70.86,26259.103497794644,56.8657,56.8818,56.8015,56.8738,26259.1035
2011-12-20 11:35:00,70.86,70.86,70.77,70.78,16822.238178274692,56.8738,56.8738,56.8015,56.8095,16822.2382
2011-12-20 11:40:00,70.78,70.78,70.68,70.71,11385.783157246897,56.8095,56.8095,56.7293,56.7534,11385.7832
2011-12-20 11:45:00,70.72,70.79,70.71,70.79,11078.059288132115,56.7614,56.8176,56.7534,56.8176,11078.0593
2011-12-20 11:50:00,70.8,70.81,70.72,70.75,10770.335419017334,56.8256,56.8336,56.7614,56.7855,10770.3354
2011-12-20 11:55:00,70.72,70.72,70.58,70.61,12206.38014155298,56.7614,56.7614,56.649,56.6731,12206.3801
2011-12-20 12:00:00,70.6,70.74,70.59,70.74,13129.551748897322,56.6651,56.7774,56.657,56.7774,13129.5517
2011-12-20 12:05:00,70.74,70.77,70.72,70.77,7898.245973946045,56.7774,56.8015,56.7614,56.8015,7898.246
2011-12-20 12:10:00,70.77,70.79,70.74,70.77,15796.491947892093,56.8015,56.8176,56.7774,56.8015,15796.4919
2011-12-20 12:15:00,70.78,70.86,70.78,70.85,16309.365063083393,56.8095,56.8738,56.8095,56.8657,16309.3651
2011-12-20 12:20:00,70.84,70.91,70.84,70.89,14463.021848394706,56.8577,56.9139,56.8577,56.8978,14463.0218
2011-12-20 12:25:00,70.89,70.96,70.89,70.96,16001.641193968611,56.8978,56.954,56.8978,56.954,16001.6412
2011-12-20 12:30:00,70.96,70.96,70.88,70.88,9949.738434711251,56.954,56.954,56.8898,56.8898,9949.7384
2011-12-20 12:35:00,70.88,70.88,70.81,70.82,7180.223612678223,56.8898,56.8898,56.8336,56.8416,7180.2236
2011-12-20 12:40:00,70.82,70.86,70.82,70.86,4718.432659759975,56.8416,56.8738,56.8416,56.8738,4718.4327
2011-12-20 12:45:00,70.85,70.86,70.83,70.85,5744.178890142579,56.8657,56.8738,56.8497,56.8657,5744.1789
2011-12-20 12:50:00,70.85,70.89,70.82,70.83,17847.984408657296,56.8657,56.8978,56.8416,56.8497,17847.9844
2011-12-20 12:55:00,70.85,70.88,70.83,70.88,9334.29069648169,56.8657,56.8898,56.8497,56.8898,9334.2907
2011-12-20 13:00:00,70.88,70.95,70.88,70.93,36824.28967073546,56.8898,56.946,56.8898,56.9299,36824.2897
2011-12-20 13:05:00,70.93,71.01,70.92,71.01,21745.82008411119,56.9299,56.9941,56.9219,56.9941,21745.8201
2011-12-20 13:10:00,71.02,71.05,70.9,70.94,13026.977125859064,57.0022,57.0262,56.9059,56.938,13026.9771
2011-12-20 13:15:00,70.92,70.93,70.87,70.87,4205.559544568673,56.9219,56.9299,56.8818,56.8818,4205.5595
2011-12-20 13:20:00,70.86,70.89,70.82,70.83,6975.074366601702,56.8738,56.8978,56.8416,56.8497,6975.0744
2011-12-20 13:25:00,70.83,70.9,70.83,70.88,10872.910042055595,56.8497,56.9059,56.8497,56.8898,10872.91
2011-12-20 13:30:00,70.88,70.92,70.88,70.92,7795.671350907785,56.8898,56.9219,56.8898,56.9219,7795.6714
2011-12-20 13:35:00,70.92,70.95,70.92,70.95,5539.029644066058,56.9219,56.946,56.9219,56.946,5539.0296
2011-12-20 13:40:00,70.95,70.95,70.92,70.93,10872.910042055595,56.946,56.946,56.9219,56.9299,10872.91
2011-12-20 13:45:00,70.93,70.94,70.88,70.91,13539.850241050364,56.9299,56.938,56.8898,56.9139,13539.8502
2011-12-20 13:50:00,70.92,71.0,70.91,71.0,6769.925120525182,56.9219,56.9861,56.9139,56.9861,6769.9251
2011-12-20 13:55:00,71.0,71.06,70.99,71.06,12514.10401066776,56.9861,57.0343,56.9781,57.0343,12514.104
2011-12-20 14:00:00,71.06,71.07,70.91,70.92,14873.320340547749,57.0343,57.0423,56.9139,56.9219,14873.3203
2011-12-20 14:05:00,70.91,70.91,70.84,70.87,9026.566827366907,56.9139,56.9139,56.8577,56.8818,9026.5668
2011-12-20 14:10:00,70.86,70.88,70.83,70.85,9436.86531951995,56.8738,56.8898,56.8497,56.8657,9436.8653
2011-12-20 14:15:00,70.86,70.88,70.84,70.87,5744.178890142579,56.8738,56.8898,56.8577,56.8818,5744.1789
2011-12-20 14:20:00,70.86,70.86,70.81,70.82,12616.67863370602,56.8738,56.8738,56.8336,56.8416,12616.6786
2011-12-20 14:25:00,70.81,70.88,70.81,70.86,10770.335419017334,56.8336,56.8898,56.8336,56.8738,10770.3354
2011-12-20 14:30:00,70.86,70.88,70.82,70.84,9949.738434711251,56.8738,56.8898,56.8416,56.8577,9949.7384
2011-12-20 14:35:00,70.84,70.87,70.83,70.85,9642.014565596472,56.8577,56.8818,56.8497,56.8657,9642.0146
2011-12-20 14:40:00,70.86,70.96,70.86,70.96,19284.029131192943,56.8738,56.954,56.8738,56.954,19284.0291
2011-12-20 14:45:00,70.96,70.97,70.92,70.95,21438.09621499641,56.954,56.962,56.9219,56.946,21438.0962
2011-12-20 14:50:00,70.95,70.96,70.92,70.94,14052.723356241666,56.946,56.954,56.9219,56.938,14052.7234
2011-12-20 14:55:00,70.94,70.94,70.85,70.88,12616.67863370602,56.938,56.938,56.8657,56.8898,12616.6786
2011-12-20 15:00:00,70.88,70.9,70.86,70.89,13950.148733203405,56.8898,56.9059,56.8738,56.8978,13950.1487
2011-12-20 15:05:00,70.89,70.9,70.87,70.88,18258.28290081034,56.8978,56.9059,56.8818,56.8898,18258.2829
2011-12-20 15:10:00,70.88,70.9,70.88,70.88,13847.574110165144,56.8898,56.9059,56.8898,56.8898,13847.5741
2011-12-20 15:15:00,70.89,70.97,70.89,70.93,32105.857010975484,56.8978,56.962,56.8978,56.9299,32105.857
2011-12-20 15:20:00,70.92,70.94,70.88,70.92,27695.148220330288,56.9219,56.938,56.8898,56.9219,27695.1482
2011-12-20 15:25:00,70.91,70.98,70.91,70.98,34465.07334085547,56.9139,56.9701,56.9139,56.9701,34465.0733
2011-12-20 15:30:00,70.97,71.02,70.96,70.98,45645.70725202584,56.962,57.0022,56.954,56.9701,45645.7073
2011-12-20 15:35:00,71.0,71.15,70.97,71.15,60211.30372345881,56.9861,57.1065,56.962,57.1065,60211.3037
2011-12-20 15:40:00,71.15,71.28,71.14,71.2,61442.19919991794,57.1065,57.2109,57.0985,57.1466,61442.1992
2011-12-20 15:45:00,71.21,71.3,71.2,71.27,61339.62457687968,57.1547,57.2269,57.1466,57.2028,61339.6246
2011-12-20 15:50:00,71.27,71.27,71.15,71.2,40209.25223099805,57.2028,57.2028,57.1065,57.1466,40209.2522
2011-12-20 15:55:00,71.2,71.22,71.13,71.19,71186.78838855267,57.1466,57.1627,57.0905,57.1386,71186.7884
2011-12-21 09:30:00,71.24,71.96,71.23,71.47,74366.60170273874,57.1787,57.7566,57.1707,57.3633,74366.6017
2011-12-21 09:35:00,71.47,71.53,71.27,71.29,45235.40875987281,57.3633,57.4115,57.2028,57.2189,45235.4088
2011-12-21 09:40:00,71.29,71.29,70.92,71.13,22258.69319930249,57.2189,57.2189,56.9219,57.0905,22258.6932
2011-12-21 09:45:00,71.16,71.46,71.16,71.44,15899.06657093035,57.1145,57.3553,57.1145,57.3393,15899.0666
2011-12-21 09:50:00,71.44,71.54,71.35,71.54,17232.536670427737,57.3393,57.4195,57.267,57.4195,17232.5367
2011-12-21 09:55:00,71.54,71.55,71.43,71.53,18873.7306390399,57.4195,57.4276,57.3312,57.4115,18873.7306
2011-12-21 10:00:00,71.53,71.57,71.44,71.53,21950.969330187712,57.4115,57.4436,57.3393,57.4115,21950.9693
2011-12-21 10:05:00,71.51,71.68,71.5,71.6,16924.812801312954,57.3955,57.5319,57.3874,57.4677,16924.8128
2011-12-21 10:10:00,71.61,71.79,71.59,71.79,15283.61883270079,57.4757,57.6202,57.4597,57.6202,15283.6188
2011-12-21 10:15:00,71.79,71.87,71.78,71.83,19284.029131192943,57.6202,57.6844,57.6122,57.6523,19284.0291
2011-12-21 10:20:00,71.84,71.87,71.76,71.76,17540.260539542516,57.6603,57.6844,57.5961,57.5961,17540.2605
2011-12-21 10:25:00,71.77,71.82,71.51,71.51,17540.260539542516,57.6041,57.6443,57.3955,57.3955,17540.2605
2011-12-21 10:30:00,71.51,71.68,71.5,71.57,17437.685916504255,57.3955,57.5319,57.3874,57.4436,17437.6859
2011-12-21 10:35:00,71.57,71.61,71.54,71.59,17437.685916504255,57.4436,57.4757,57.4195,57.4597,17437.6859
2011-12-21 10:40:00,71.6,71.67,71.54,71.58,16514.514309159913,57.4677,57.5239,57.4195,57.4516,16514.5143
2011-12-21 10:45:00,71.58,71.63,71.57,71.59,19899.476869422502,57.4516,57.4918,57.4436,57.4597,19899.4769
2011-12-21 10:50:00,71.58,71.64,71.57,71.6,15899.06657093035,57.4516,57.4998,57.4436,57.4677,15899.0666
2011-12-21 10:55:00,71.59,71.62,71.55,71.58,21232.94696891989,57.4597,57.4837,57.4276,57.4516,21232.947
2011-12-21 11:00:00,71.6,71.66,71.49,71.49,21848.39470714945,57.4677,57.5158,57.3794,57.3794,21848.3947
2011-12-21 11:05:00,71.5,71.59,71.44,71.54,15796.491947892093,57.3874,57.4597,57.3393,57.4195,15796.4919
2011-12-21 11:10:00,71.53,71.56,71.46,71.46,16206.790440045132,57.4115,57.4356,57.3553,57.3553,16206.7904
2011-12-21 11:15:00,71.45,71.46,71.32,71.32,13744.999487126885,57.3473,57.3553,57.243,57.243,13744.9995
2011-12-21 11:20:00,71.32,71.51,71.31,71.51,8513.693712175607,57.243,57.3955,57.2349,57.3955,8513.6937
2011-12-21 11:25:00,71.51,71.67,71.49,71.66,9436.86531951995,57.3955,57.5239,57.3794,57.5158,9436.8653
2011-12-21 11:30:00,71.66,71.67,71.58,71.66,12206.38014155298,57.5158,57.5239,57.4516,57.5158,12206.3801
2011-12-21 11:35:00,71.67,71.88,71.67,71.87,14052.723356241666,57.5239,57.6924,57.5239,57.6844,14052.7234
2011-12-21 11:40:00,71.87,71.92,71.79,71.91,12206.38014155298,57.6844,57.7245,57.6202,57.7165,12206.3801
2011-12-21 11:45:00,71.91,71.99,71.9,71.95,11180.633911170376,57.7165,57.7807,57.7085,57.7486,11180.6339
2011-12-21 11:50:00,71.96,71.96,71.88,71.88,8718.842958252128,57.7566,57.7566,57.6924,57.6924,8718.843
2011-12-21 11:55:00,71.88,71.92,71.81,71.81,11898.656272438198,57.6924,57.7245,57.6362,57.6362,11898.6563
2011-12-21 12:00:00,71.8,71.83,71.74,71.75,10257.462303826032,57.6282,57.6523,57.5801,57.5881,10257.4623
2011-12-21 12:05:00,71.76,71.78,71.64,71.71,11488.357780285158,57.5961,57.6122,57.4998,57.556,11488.3578
2011-12-21 12:10:00,71.71,71.74,71.66,71.68,8205.969843060826,57.556,57.5801,57.5158,57.5319,8205.9698
2011-12-21 12:15:00,71.66,71.83,71.66,71.83,8205.969843060826,57.5158,57.6523,57.5158,57.6523,8205.9698
2011-12-21 12:20:00,71.83,71.85,71.72,71.72,12206.38014155298,57.6523,57.6683,57.564,57.564,12206.3801
2011-12-21 12:25:00,71.71,71.73,71.56,71.62,15386.193455739049,57.556,57.572,57.4356,57.4837,15386.1935
2011-12-21 12:30:00,71.61,71.61,71.55,71.61,15899.06657093035,57.4757,57.4757,57.4276,57.4757,15899.0666
2011-12-21 12:35:00,71.61,71.74,71.61,71.72,12206.38014155298,57.4757,57.5801,57.4757,57.564,12206.3801
2011-12-21 12:40:00,71.72,71.73,71.64,71.64,6667.350497486921,57.564,57.572,57.4998,57.4998,6667.3505
2011-12-21 12:45:00,71.64,71.67,71.62,71.64,12924.402502820802,57.4998,57.5239,57.4837,57.4998,12924.4025
2011-12-21 12:50:00,71.64,71.66,71.63,71.66,11385.783157246897,57.4998,57.5158,57.4918,57.5158,11385.7832
2011-12-21 12:55:00,71.66,71.66,71.63,71.66,18258.28290081034,57.5158,57.5158,57.4918,57.5158,18258.2829
2011-12-21 13:00:00,71.64,71.69,71.64,71.66,34977.946456046775,57.4998,57.5399,57.4998,57.5158,34977.9465
2011-12-21 13:05:00,71.66,71.67,71.6,71.66,10257.462303826032,57.5158,57.5239,57.4677,57.5158,10257.4623
2011-12-21 13:10:00,71.65,71.66,71.62,71.62,12411.5293876295,57.5078,57.5158,57.4837,57.4837,12411.5294
2011-12-21 13:15:00,71.61,71.63,71.57,71.59,7077.648989639963,57.4757,57.4918,57.4436,57.4597,7077.649
2011-12-21 13:20:00,71.6,71.64,71.56,71.64,8513.693712175607,57.4677,57.4998,57.4356,57.4998,8513.6937
2011-12-21 13:25:00,71.64,71.66,71.54,71.6,15488.76807877731,57.4998,57.5158,57.4195,57.4677,15488.7681
2011-12-21 13:30:00,71.61,71.64,71.59,71.61,7898.245973946045,57.4757,57.4998,57.4597,57.4757,7898.246
2011-12-21 13:35:00,71.63,71.66,71.6,71.6,13232.126371935585,57.4918,57.5158,57.4677,57.4677,13232.1264
2011-12-21 13:40:00,71.6,71.62,71.55,71.58,10667.760795979077,57.4677,57.4837,57.4276,57.4516,10667.7608
2011-12-21 13:45:00,71.58,71.64,71.54,71.63,8411.119089137346,57.4516,57.4998,57.4195,57.4918,8411.1191
2011-12-21 13:50:00,71.64,71.75,71.62,71.67,55800.59493281362,57.4998,57.5881,57.4837,57.5239,55800.5949
2011-12-21 13:55:00,71.68,71.77,71.58,71.75,33029.028618319826,57.5319,57.6041,57.4516,57.5881,33029.0286
2011-12-21 14:00:00,71.76,71.77,71.65,71.71,22053.54395322597,57.5961,57.6041,57.5078,57.556,22053.544
2011-12-21 14:05:00,71.73,71.78,71.73,71.75,7487.947481793004,57.572,57.6122,57.572,57.5881,7487.9475
2011-12-21 14:10:00,71.75,71.75,71.68,71.71,8513.693712175607,57.5881,57.5881,57.5319,57.556,8513.6937
2011-12-21 14:15:00,71.71,71.75,71.7,71.71,10257.462303826032,57.556,57.5881,57.548,57.556,10257.4623
2011-12-21 14:20:00,71.72,71.74,71.65,71.65,14668.171094471229,57.564,57.5801,57.5078,57.5078,14668.1711
2011-12-21 14:25:00,71.66,71.69,71.63,71.63,21130.372345881628,57.5158,57.5399,57.4918,57.4918,21130.3723
2011-12-21 14:30:00,71.65,71.66,71.6,71.62,29746.64068109549,57.5078,57.5158,57.4677,57.4837,29746.6407
2011-12-21 14:35:00,71.64,71.7,71.64,71.7,24002.46179095292,57.4998,57.548,57.4998,57.548,24002.4618
2011-12-21 14:40:00,71.7,71.76,71.66,71.68,15181.044209662528,57.548,57.5961,57.5158,57.5319,15181.0442
2011-12-21 14:45:00,71.68,71.77,71.65,71.77,22053.54395322597,57.5319,57.6041,57.5078,57.6041,22053.544
2011-12-21 14:50:00,71.77,71.79,71.77,71.79,14873.320340547749,57.6041,57.6202,57.6041,57.6202,14873.3203
2011-12-21 14:55:00,71.79,71.82,71.71,71.72,15591.34270181557,57.6202,57.6443,57.556,57.564,15591.3427
2011-12-21 15:00:00,71.72,71.74,71.66,71.69,15386.193455739049,57.564,57.5801,57.5158,57.5399,15386.1935
2011-12-21 15:05:00,71.72,71.75,71.7,71.74,16719.663555236435,57.564,57.5881,57.548,57.5801,16719.6636
2011-12-21 15:10:00,71.76,71.84,71.75,71.81,23284.43942968509,57.5961,57.6603,57.5881,57.6362,23284.4394
2011-12-21 15:15:00,71.81,71.82,71.75,71.78,21335.52159195815,57.6362,57.6443,57.5881,57.6122,21335.5216
2011-12-21 15:20:00,71.78,71.82,71.78,71.8,21745.82008411119,57.6122,57.6443,57.6122,57.6282,21745.8201
2011-12-21 15:25:00,71.8,71.83,71.73,71.78,18873.7306390399,57.6282,57.6523,57.572,57.6122,18873.7306
2011-12-21 15:30:00,71.79,71.86,71.79,71.79,34157.34947174069,57.6202,57.6764,57.6202,57.6202,34157.3495
2011-12-21 15:35:00,71.79,71.85,71.79,71.85,24002.46179095292,57.6202,57.6683,57.6202,57.6683,24002.4618
2011-12-21 15:40:00,71.85,71.86,71.78,71.78,28208.02133552159,57.6683,57.6764,57.6122,57.6122,28208.0213
2011-12-21 15:45:00,71.79,71.83,71.73,71.79,27900.29746640681,57.6202,57.6523,57.572,57.6202,27900.2975
2011-12-21 15:50:00,71.79,71.8,71.65,71.71,27079.70048210073,57.6202,57.6282,57.5078,57.556,27079.7005
2011-12-21 15:55:00,71.71,71.81,71.71,71.79,36106.26730946764,57.556,57.6362,57.556,57.6202,36106.2673
2011-12-22 09:30:00,71.78,72.02,71.66,71.96,19078.87988511642,57.6122,57.8048,57.5158,57.7566,19078.8799
2011-12-22 09:35:00,72.01,72.12,71.92,71.93,20617.49923069033,57.7968,57.8851,57.7245,57.7326,20617.4992
2011-12-22 09:40:00,71.99,72.06,71.92,71.95,45132.83413683454,57.7807,57.8369,57.7245,57.7486,45132.8341
2011-12-22 09:45:00,71.95,72.02,71.95,72.02,19899.476869422502,57.7486,57.8048,57.7486,57.8048,19899.4769
2011-12-22 09:50:00,72.02,72.08,72.02,72.06,21643.24546107293,57.8048,57.8529,57.8048,57.8369,21643.2455
2011-12-22 09:55:00,72.01,72.06,71.96,71.97,19489.17837726946,57.7968,57.8369,57.7566,57.7647,19489.1784
2011-12-22 10:00:00,71.97,72.01,71.92,71.97,21232.94696891989,57.7647,57.7968,57.7245,57.7647,21232.947
2011-12-22 10:05:00,71.98,72.05,71.94,71.94,24720.48415222074,57.7727,57.8289,57.7406,57.7406,24720.4842
2011-12-22 10:10:00,71.94,72.05,71.91,71.93,14155.297979279923,57.7406,57.8289,57.7165,57.7326,14155.298
2011-12-22 10:15:00,71.95,71.98,71.92,71.96,17950.559031695557,57.7486,57.7727,57.7245,57.7566,17950.559
2011-12-22 10:20:00,71.94,71.99,71.9,71.91,10257.462303826032,57.7406,57.7807,57.7085,57.7165,10257.4623
2011-12-22 10:25:00,71.92,72.04,71.89,71.97,15591.34270181557,57.7245,57.8208,57.7005,57.7647,15591.3427
2011-12-22 10:30:00,71.97,71.97,71.74,71.78,33747.05097958765,57.7647,57.7647,57.5801,57.6122,33747.051
2011-12-22 10:35:00,71.77,71.86,71.75,71.75,23797.3125448764,57.6041,57.6764,57.5881,57.5881,23797.3125
2011-12-22 10:40:00,71.74,71.87,71.74,71.87,9129.14145040517,57.5801,57.6844,57.5801,57.6844,9129.1415
2011-12-22 10:45:00,71.88,71.9,71.77,71.83,9949.738434711251,57.6924,57.7085,57.6041,57.6523,9949.7384
2011-12-22 10:50:00,71.83,71.87,71.8,71.81,10360.036926864292,57.6523,57.6844,57.6282,57.6362,10360.0369
2011-12-22 10:55:00,71.81,71.86,71.75,71.82,17847.984408657296,57.6362,57.6764,57.5881,57.6443,17847.9844
2011-12-22 11:00:00,71.82,71.92,71.81,71.91,22463.84244537901,57.6443,57.7245,57.6362,57.7165,22463.8424
2011-12-22 11:05:00,71.88,71.89,71.8,71.82,12821.82787978254,57.6924,57.7005,57.6282,57.6443,12821.8279
2011-12-22 11:10:00,71.82,71.89,71.78,71.88,22156.11857626423,57.6443,57.7005,57.6122,57.6924,22156.1186
2011-12-22 11:15:00,71.88,71.91,71.81,71.82,9744.58918863473,57.6924,57.7165,57.6362,57.6443,9744.5892
2011-12-22 11:20:00,71.82,71.87,71.79,71.85,8616.268335213868,57.6443,57.6844,57.6202,57.6683,8616.2683
2011-12-22 11:25:00,71.84,71.88,71.83,71.88,9231.71607344343,57.6603,57.6924,57.6523,57.6924,9231.7161
2011-12-22 11:30:00,71.89,71.89,71.77,71.79,8000.820596984306,57.7005,57.7005,57.6041,57.6202,8000.8206
2011-12-22 11:35:00,71.79,71.87,71.79,71.86,20617.49923069033,57.6202,57.6844,57.6202,57.6764,20617.4992
2011-12-22 11:40:00,71.87,71.91,71.86,71.9,7590.522104831264,57.6844,57.7165,57.6764,57.7085,7590.5221
2011-12-22 11:45:00,71.9,71.94,71.87,71.92,17129.962047389476,57.7085,57.7406,57.6844,57.7245,17129.962
2011-12-22 11:50:00,71.89,71.93,71.87,71.88,9334.29069648169,57.7005,57.7326,57.6844,57.6924,9334.2907
2011-12-22 11:55:00,71.89,71.92,71.84,71.89,27797.72284336855,57.7005,57.7245,57.6603,57.7005,27797.7228
2011-12-22 12:00:00,71.89,71.96,71.87,71.92,22463.84244537901,57.7005,57.7566,57.6844,57.7245,22463.8424
2011-12-22 12:05:00,71.92,71.95,71.92,71.93,6872.499743563442,57.7245,57.7486,57.7245,57.7326,6872.4997
2011-12-22 12:10:00,71.93,71.95,71.91,71.93,12308.95476459124,57.7326,57.7486,57.7165,57.7326,12308.9548
2011-12-22 12:15:00,71.94,71.97,71.93,71.94,10052.313057749512,57.7406,57.7647,57.7326,57.7406,10052.3131
2011-12-22 12:20:00,71.94,72.02,71.94,72.0,7385.372858754744,57.7406,57.8048,57.7406,57.7887,7385.3729
2011-12-22 12:25:00,72.02,72.04,71.99,72.02,14873.320340547749,57.8048,57.8208,57.7807,57.8048,14873.3203
2011-12-22 12:30:00,72.02,72.03,71.99,72.0,11385.783157246897,57.8048,57.8128,57.7807,57.7887,11385.7832
2011-12-22 12:35:00,72.0,72.08,72.0,72.07,8718.842958252128,57.7887,57.8529,57.7887,57.8449,8718.843
2011-12-22 12:40:00,72.07,72.13,72.07,72.11,7282.798235716484,57.8449,57.8931,57.8449,57.877,7282.7982
2011-12-22 12:45:00,72.09,72.11,72.07,72.08,9231.71607344343,57.861,57.877,57.8449,57.8529,9231.7161
2011-12-22 12:50:00,72.09,72.18,72.09,72.17,8923.992204328648,57.861,57.9332,57.861,57.9252,8923.9922
2011-12-22 12:55:00,72.16,72.2,72.15,72.19,2461.790952918248,57.9172,57.9493,57.9091,57.9412,2461.791
2011-12-22 13:00:00,72.21,72.24,72.18,72.18,6667.350497486921,57.9573,57.9814,57.9332,57.9332,6667.3505
2011-12-22 13:05:00,72.19,72.2,72.14,72.16,5026.156528874756,57.9412,57.9493,57.9011,57.9172,5026.1565
2011-12-22 13:10:00,72.16,72.21,72.14,72.2,9026.566827366907,57.9172,57.9573,57.9011,57.9493,9026.5668
2011-12-22 13:15:00,72.19,72.2,72.15,72.17,5026.156528874756,57.9412,57.9493,57.9091,57.9252,5026.1565
2011-12-22 13:20:00,72.17,72.17,72.08,72.08,10462.611549902556,57.9252,57.9252,57.8529,57.8529,10462.6115
2011-12-22 13:25:00,72.09,72.19,72.09,72.11,16617.088932198174,57.861,57.9412,57.861,57.877,16617.0889
2011-12-22 13:30:00,72.11,72.13,72.07,72.12,12719.25325674428,57.877,57.8931,57.8449,57.8851,12719.2533
2011-12-22 13:35:00,72.11,72.13,72.07,72.1,9642.014565596472,57.877,57.8931,57.8449,57.869,9642.0146
2011-12-22 13:40:00,72.09,72.11,72.04,72.04,19181.45450815468,57.861,57.877,57.8208,57.8208,19181.4545
2011-12-22 13:45:00,72.05,72.06,72.03,72.06,16617.088932198174,57.8289,57.8369,57.8128,57.8369,16617.0889
2011-12-22 13:50:00,72.05,72.09,72.02,72.08,31080.11078059288,57.8289,57.861,57.8048,57.8529,31080.1108
2011-12-22 13:55:00,72.1,72.18,72.06,72.06,10770.335419017334,57.869,57.9332,57.8369,57.8369,10770.3354
2011-12-22 14:00:00,72.06,72.08,72.05,72.05,7487.947481793004,57.8369,57.8529,57.8289,57.8289,7487.9475
2011-12-22 14:05:00,72.04,72.12,72.03,72.12,10975.484665093856,57.8208,57.8851,57.8128,57.8851,10975.4847
2011-12-22 14:10:00,72.12,72.13,72.07,72.12,20822.648476766848,57.8851,57.8931,57.8449,57.8851,20822.6485
2011-12-22 14:15:00,72.13,72.16,72.05,72.05,18053.13365473381,57.8931,57.9172,57.8289,57.8289,18053.1337
2011-12-22 14:20:00,72.05,72.11,72.03,72.11,7795.671350907785,57.8289,57.877,57.8128,57.877,7795.6714
2011-12-22 14:25:00,72.12,72.16,72.03,72.05,19078.87988511642,57.8851,57.9172,57.8128,57.8289,19078.8799
2011-12-22 14:30:00,72.05,72.12,72.04,72.12,9539.43994255821,57.8289,57.8851,57.8208,57.8851,9539.4399
2011-12-22 14:35:00,72.13,72.13,72.04,72.08,14360.447225356444,57.8931,57.8931,57.8208,57.8529,14360.4472
2011-12-22 14:40:00,72.08,72.08,71.98,71.99,24412.76028310596,57.8529,57.8529,57.7727,57.7807,24412.7603
2011-12-22 14:45:00,72.0,72.08,71.98,72.04,32516.155503128524,57.7887,57.8529,57.7727,57.8208,32516.1555
2011-12-22 14:50:00,72.03,72.05,71.99,72.0,13026.977125859064,57.8128,57.8289,57.7807,57.7887,13026.9771
2011-12-22 14:55:00,72.01,72.05,71.98,72.02,16309.365063083393,57.7968,57.8289,57.7727,57.8048,16309.3651
2011-12-22 15:00:00,72.03,72.07,72.01,72.06,12821.82787978254,57.8128,57.8449,57.7968,57.8369,12821.8279
2011-12-22 15:05:00,72.06,72.06,72.02,72.03,13539.850241050364,57.8369,57.8369,57.8048,57.8128,13539.8502
2011-12-22 15:10:00,72.02,72.02,71.95,71.98,12308.95476459124,57.8048,57.8048,57.7486,57.7727,12308.9548
2011-12-22 15:15:00,71.97,72.04,71.97,72.0,18258.28290081034,57.7647,57.8208,57.7647,57.7887,18258.2829
2011-12-22 15:20:00,72.0,72.04,71.98,71.99,30464.66304236332,57.7887,57.8208,57.7727,57.7807,30464.663
2011-12-22 15:25:00,71.99,72.03,71.99,72.0,27797.72284336855,57.7807,57.8128,57.7807,57.7887,27797.7228
2011-12-22 15:30:00,72.0,72.03,71.98,72.02,25848.805005641603,57.7887,57.8128,57.7727,57.8048,25848.805
2011-12-22 15:35:00,72.03,72.03,71.94,71.95,33644.476356549385,57.8128,57.8128,57.7406,57.7486,33644.4764
2011-12-22 15:40:00,71.94,71.98,71.9,71.96,22361.26782234076,57.7406,57.7727,57.7085,57.7566,22361.2678
2011-12-22 15:45:00,71.96,71.96,71.87,71.94,42363.31931480152,57.7566,57.7566,57.6844,57.7406,42363.3193
2011-12-22 15:50:00,71.95,71.96,71.88,71.9,42363.31931480152,57.7486,57.7566,57.6924,57.7085,42363.3193
2011-12-22 15:55:00,71.9,71.94,71.83,71.91,69135.29592778746,57.7085,57.7406,57.6523,57.7165,69135.2959
2011-12-23 09:30:00,72.14,72.24,72.04,72.07,12616.67863370602,57.9011,57.9814,57.8208,57.8449,12616.6786
2011-12-23 09:35:00,72.05,72.2,72.04,72.13,17745.40978561904,57.8289,57.9493,57.8208,57.8931,17745.4098
2011-12-23 09:40:00,72.14,72.3,72.14,72.3,11898.656272438198,57.9011,58.0295,57.9011,58.0295,11898.6563
2011-12-23 09:45:00,72.31,72.4,72.3,72.39,9026.566827366907,58.0376,58.1098,58.0295,58.1018,9026.5668
2011-12-23 09:50:00,72.39,72.47,72.35,72.47,19489.17837726946,58.1018,58.166,58.0697,58.166,19489.1784
2011-12-23 09:55:00,72.5,72.52,72.37,72.41,13847.574110165144,58.19,58.2061,58.0857,58.1178,13847.5741
2011-12-23 10:00:00,72.41,72.41,72.14,72.19,21950.969330187712,58.1178,58.1178,57.9011,57.9412,21950.9693
2011-12-23 10:05:00,72.19,72.36,72.19,72.32,13232.126371935585,57.9412,58.0777,57.9412,58.0456,13232.1264
2011-12-23 10:10:00,72.33,72.37,72.27,72.37,13232.126371935585,58.0536,58.0857,58.0054,58.0857,13232.1264
2011-12-23 10:15:00,72.37,72.39,72.24,72.29,17950.559031695557,58.0857,58.1018,57.9814,58.0215,17950.559
2011-12-23 10:20:00,72.29,72.33,72.24,72.24,19181.45450815468,58.0215,58.0536,57.9814,57.9814,19181.4545
2011-12-23 10:25:00,72.25,72.3,72.24,72.29,10052.313057749512,57.9894,58.0295,57.9814,58.0215,10052.3131
2011-12-23 10:30:00,72.29,72.37,72.2,72.23,27387.424351215508,58.0215,58.0857,57.9493,57.9733,27387.4244
2011-12-23 10:35:00,72.25,72.29,72.09,72.28,47902.34895886757,57.9894,58.0215,57.861,58.0135,47902.349
2011-12-23 10:40:00,72.27,72.28,72.1,72.11,27489.99897425377,58.0054,58.0135,57.869,57.877,27489.999
2011-12-23 10:45:00,72.12,72.15,72.06,72.09,27592.57359729203,57.8851,57.9091,57.8369,57.861,27592.5736
2011-12-23 10:50:00,72.1,72.16,72.08,72.15,23489.588675761617,57.869,57.9172,57.8529,57.9091,23489.5887
2011-12-23 10:55:00,72.16,72.17,72.06,72.09,21848.39470714945,57.9172,57.9252,57.8369,57.861,21848.3947
2011-12-23 11:00:00,72.09,72.12,71.98,72.04,29849.215304133755,57.861,57.8851,57.7727,57.8208,29849.2153
2011-12-23 11:05:00,72.04,72.08,72.01,72.08,17335.111293465994,57.8208,57.8529,57.7968,57.8529,17335.1113
2011-12-23 11:10:00,72.1,72.16,72.05,72.16,18053.13365473381,57.869,57.9172,57.8289,57.9172,18053.1337
2011-12-23 11:15:00,72.16,72.28,72.16,72.27,21027.797722843367,57.9172,58.0135,57.9172,58.0054,21027.7977
2011-12-23 11:20:00,72.28,72.37,72.28,72.37,24105.036413991176,58.0135,58.0857,58.0135,58.0857,24105.0364
2011-12-23 11:25:00,72.37,72.45,72.37,72.44,26771.976612985945,58.0857,58.1499,58.0857,58.1419,26771.9766
2011-12-23 11:30:00,72.44,72.51,72.43,72.51,12616.67863370602,58.1419,58.1981,58.1339,58.1981,12616.6786
2011-12-23 11:35:00,72.51,72.55,72.5,72.5,9949.738434711251,58.1981,58.2302,58.19,58.19,9949.7384
2011-12-23 11:40:00,72.51,72.54,72.51,72.52,8923.992204328648,58.1981,58.2222,58.1981,58.2061,8923.9922
2011-12-23 11:45:00,72.52,72.54,72.52,72.52,8616.268335213868,58.2061,58.2222,58.2061,58.2061,8616.2683
2011-12-23 11:50:00,72.52,72.54,72.52,72.53,11693.507026361678,58.2061,58.2222,58.2061,58.2141,11693.507
2011-12-23 11:55:00,72.53,72.54,72.48,72.48,13642.424864088624,58.2141,58.2222,58.174,58.174,13642.4249
2011-12-23 12:00:00,72.48,72.49,72.44,72.44,12308.95476459124,58.174,58.182,58.1419,58.1419,12308.9548
2011-12-23 12:05:00,72.43,72.44,72.41,72.43,12001.23089547646,58.1339,58.1419,58.1178,58.1339,12001.2309
2011-12-23 12:10:00,72.43,72.45,72.43,72.44,10462.611549902556,58.1339,58.1499,58.1339,58.1419,10462.6115
2011-12-23 12:15:00,72.44,72.44,72.18,72.3,49748.69217355626,58.1419,58.1419,57.9332,58.0295,49748.6922
2011-12-23 12:20:00,72.31,72.36,72.31,72.36,6872.499743563442,58.0376,58.0777,58.0376,58.0777,6872.4997
2011-12-23 12:25:00,72.36,72.4,72.36,72.4,7487.947481793004,58.0777,58.1098,58.0777,58.1098,7487.9475
2011-12-23 12:30:00,72.41,72.44,72.39,72.39,11283.208534208636,58.1178,58.1419,58.1018,58.1018,11283.2085
2011-12-23 12:35:00,72.41,72.42,72.38,72.39,4308.134167606934,58.1178,58.1258,58.0937,58.1018,4308.1342
2011-12-23 12:40:00,72.4,72.44,72.37,72.43,6462.201251410401,58.1098,58.1419,58.0857,58.1339,6462.2013
2011-12-23 12:45:00,72.43,72.44,72.25,72.31,33029.028618319826,58.1339,58.1419,57.9894,58.0376,33029.0286
2011-12-23 12:50:00,72.31,72.32,72.29,72.3,4308.134167606934,58.0376,58.0456,58.0215,58.0295,4308.1342
2011-12-23 12:55:00,72.31,72.34,72.31,72.34,4718.432659759975,58.0376,58.0616,58.0376,58.0616,4718.4327
2011-12-23 13:00:00,72.35,72.39,72.35,72.36,7693.096727869524,58.0697,58.1018,58.0697,58.0777,7693.0967
2011-12-23 13:05:00,72.38,72.39,72.37,72.39,9539.43994255821,58.0937,58.1018,58.0857,58.1018,9539.4399
2011-12-23 13:10:00,72.39,72.44,72.39,72.44,8821.417581290389,58.1018,58.1419,58.1018,58.1419,8821.4176
2011-12-23 13:15:00,72.44,72.49,72.44,72.49,5128.731151913016,58.1419,58.182,58.1419,58.182,5128.7312
2011-12-23 13:20:00,72.5,72.5,72.3,72.34,37542.31203200328,58.19,58.19,58.0295,58.0616,37542.312
2011-12-23 13:25:00,72.34,72.41,72.34,72.41,8411.119089137346,58.0616,58.1178,58.0616,58.1178,8411.1191
2011-12-23 13:30:00,72.41,72.42,72.35,72.39,6051.902759257359,58.1178,58.1258,58.0697,58.1018,6051.9028
2011-12-23 13:35:00,72.4,72.41,72.35,72.41,7590.522104831264,58.1098,58.1178,58.0697,58.1178,7590.5221
2011-12-23 13:40:00,72.42,72.46,72.42,72.45,6257.0520053338805,58.1258,58.1579,58.1258,58.1499,6257.052
2011-12-23 13:45:00,72.45,72.46,72.45,72.46,4410.708790645194,58.1499,58.1579,58.1499,58.1579,4410.7088
2011-12-23 13:50:00,72.45,72.49,72.44,72.49,4718.432659759975,58.1499,58.182,58.1419,58.182,4718.4327
2011-12-23 13:55:00,72.5,72.54,72.5,72.51,6257.0520053338805,58.19,58.2222,58.19,58.1981,6257.052
2011-12-23 14:00:00,72.51,72.51,72.44,72.5,10565.186172940814,58.1981,58.1981,58.1419,58.19,10565.1862
2011-12-23 14:05:00,72.5,72.51,72.47,72.47,6564.775874448661,58.19,58.1981,58.166,58.166,6564.7759
2011-12-23 14:10:00,72.47,72.49,72.47,72.49,14565.596471432968,58.166,58.182,58.166,58.182,14565.5965
2011-12-23 14:15:00,72.49,72.51,72.49,72.51,5128.731151913016,58.182,58.1981,58.182,58.1981,5128.7312
2011-12-23 14:20:00,72.51,72.52,72.49,72.49,6872.499743563442,58.1981,58.2061,58.182,58.182,6872.4997
2011-12-23 14:25:00,72.5,72.51,72.49,72.49,7385.372858754744,58.19,58.1981,58.182,58.182,7385.3729
2011-12-23 14:30:00,72.5,72.51,72.36,72.41,36106.26730946764,58.19,58.1981,58.0777,58.1178,36106.2673
2011-12-23 14:35:00,72.41,72.41,72.34,72.38,9642.014565596472,58.1178,58.1178,58.0616,58.0937,9642.0146
2011-12-23 14:40:00,72.38,72.41,72.38,72.39,9642.014565596472,58.0937,58.1178,58.0937,58.1018,9642.0146
2011-12-23 14:45:00,72.39,72.4,72.37,72.39,9129.14145040517,58.1018,58.1098,58.0857,58.1018,9129.1415
2011-12-23 14:50:00,72.39,72.4,72.37,72.39,7693.096727869524,58.1018,58.1098,58.0857,58.1018,7693.0967
2011-12-23 14:55:00,72.39,72.41,72.36,72.41,9129.14145040517,58.1018,58.1178,58.0777,58.1178,9129.1415
2011-12-23 15:00:00,72.4,72.4,72.37,72.39,9539.43994255821,58.1098,58.1098,58.0857,58.1018,9539.4399
2011-12-23 15:05:00,72.39,72.44,72.38,72.42,9539.43994255821,58.1018,58.1419,58.0937,58.1258,9539.4399
2011-12-23 15:10:00,72.43,72.45,72.42,72.43,10565.186172940814,58.1339,58.1499,58.1258,58.1339,10565.1862
2011-12-23 15:15:00,72.44,72.44,72.41,72.44,10565.186172940814,58.1419,58.1419,58.1178,58.1419,10565.1862
2011-12-23 15:20:00,72.44,72.46,72.44,72.45,12206.38014155298,58.1419,58.1579,58.1419,58.1499,12206.3801
2011-12-23 15:25:00,72.45,72.47,72.44,72.44,13129.551748897322,58.1499,58.166,58.1419,58.1419,13129.5517
2011-12-23 15:30:00,72.44,72.5,72.43,72.49,12103.80551851472,58.1419,58.19,58.1339,58.182,12103.8055
2011-12-23 15:35:00,72.48,72.57,72.48,72.54,13232.126371935585,58.174,58.2462,58.174,58.2222,13232.1264
2011-12-23 15:40:00,72.53,72.61,72.51,72.59,22053.54395322597,58.2141,58.2783,58.1981,58.2623,22053.544
2011-12-23 15:45:00,72.58,72.58,72.47,72.47,16104.215817006872,58.2543,58.2543,58.166,58.166,16104.2158
2011-12-23 15:50:00,72.45,72.52,72.44,72.44,21745.82008411119,58.1499,58.2061,58.1419,58.1419,21745.8201
2011-12-23 15:55:00,72.44,72.61,72.44,72.58,36619.14042465894,58.1419,58.2783,58.1419,58.2543,36619.1404
2011-12-27 09:30:00,72.48,72.55,72.45,72.53,8411.119089137346,58.174,58.2302,58.1499,58.2141,8411.1191
2011-12-27 09:35:00,72.58,72.7,72.56,72.69,7282.798235716484,58.2543,58.3506,58.2382,58.3425,7282.7982
2011-12-27 09:40:00,72.69,72.88,72.69,72.88,7180.223612678223,58.3425,58.495,58.3425,58.495,7180.2236
2011-12-27 09:45:00,72.9,72.97,72.83,72.97,14360.447225356444,58.5111,58.5673,58.4549,58.5673,14360.4472
2011-12-27 09:50:00,73.04,73.12,73.0,73.02,10667.760795979077,58.6235,58.6877,58.5914,58.6074,10667.7608
2011-12-27 09:55:00,73.04,73.12,72.85,73.12,15181.044209662528,58.6235,58.6877,58.471,58.6877,15181.0442
2011-12-27 10:00:00,73.09,73.12,72.84,72.89,26156.528874756383,58.6636,58.6877,58.4629,58.5031,26156.5289
2011-12-27 10:05:00,72.95,73.12,72.86,73.01,14668.171094471229,58.5512,58.6877,58.479,58.5994,14668.1711
2011-12-27 10:10:00,73.02,73.09,73.01,73.06,10770.335419017334,58.6074,58.6636,58.5994,58.6395,10770.3354
2011-12-27 10:15:00,73.06,73.07,73.0,73.01,14257.872602318186,58.6395,58.6475,58.5914,58.5994,14257.8726
2011-12-27 10:20:00,73.02,73.02,72.87,72.88,20309.775361575543,58.6074,58.6074,58.487,58.495,20309.7754
2011-12-27 10:25:00,72.87,73.08,72.87,73.07,8000.820596984306,58.487,58.6556,58.487,58.6475,8000.8206
2011-12-27 10:30:00,73.07,73.07,73.03,73.05,7795.671350907785,58.6475,58.6475,58.6154,58.6315,7795.6714
2011-12-27 10:35:00,73.04,73.1,72.99,73.08,21335.52159195815,58.6235,58.6716,58.5833,58.6556,21335.5216
2011-12-27 10:40:00,73.08,73.08,73.0,73.04,19796.902246384245,58.6556,58.6556,58.5914,58.6235,19796.9022
2011-12-27 10:45:00,73.06,73.2,73.06,73.2,12103.80551851472,58.6395,58.7519,58.6395,58.7519,12103.8055
2011-12-27 10:50:00,73.19,73.19,72.89,72.98,20002.051492460763,58.7439,58.7439,58.5031,58.5753,20002.0515
2011-12-27 10:55:00,72.99,73.01,72.9,72.95,7487.947481793004,58.5833,58.5994,58.5111,58.5512,7487.9475
2011-12-27 11:00:00,72.95,73.04,72.95,72.99,5436.455021027798,58.5512,58.6235,58.5512,58.5833,5436.455
2011-12-27 11:05:00,73.0,73.02,73.0,73.02,3179.8133141860703,58.5914,58.6074,58.5914,58.6074,3179.8133
2011-12-27 11:10:00,73.03,73.03,72.87,72.94,16104.215817006872,58.6154,58.6154,58.487,58.5432,16104.2158
2011-12-27 11:15:00,72.94,72.95,72.88,72.89,4923.581905836496,58.5432,58.5512,58.495,58.5031,4923.5819
2011-12-27 11:20:00,72.88,72.88,72.74,72.76,7180.223612678223,58.495,58.495,58.3827,58.3987,7180.2236
2011-12-27 11:25:00,72.78,72.86,72.76,72.8,6564.775874448661,58.4148,58.479,58.3987,58.4308,6564.7759
2011-12-27 11:30:00,72.84,72.86,72.76,72.76,6564.775874448661,58.4629,58.479,58.3987,58.3987,6564.7759
2011-12-27 11:35:00,72.76,72.82,72.72,72.73,9847.163811672992,58.3987,58.4469,58.3666,58.3747,9847.1638
2011-12-27 11:40:00,72.74,72.81,72.74,72.79,5641.604267104318,58.3827,58.4389,58.3827,58.4228,5641.6043
2011-12-27 11:45:00,72.8,72.83,72.79,72.79,13950.148733203405,58.4308,58.4549,58.4228,58.4228,13950.1487
2011-12-27 11:50:00,72.77,72.84,72.75,72.84,10667.760795979077,58.4068,58.4629,58.3907,58.4629,10667.7608
2011-12-27 11:55:00,72.84,72.84,72.76,72.77,8103.395220022566,58.4629,58.4629,58.3987,58.4068,8103.3952
2011-12-27 12:00:00,72.77,72.82,72.77,72.79,4923.581905836496,58.4068,58.4469,58.4068,58.4228,4923.5819
2011-12-27 12:05:00,72.8,72.83,72.78,72.79,35080.52107908503,58.4308,58.4549,58.4148,58.4228,35080.5211
2011-12-27 12:10:00,72.78,72.79,72.75,72.77,5539.029644066058,58.4148,58.4228,58.3907,58.4068,5539.0296
2011-12-27 12:15:00,72.77,72.83,72.77,72.81,23489.588675761617,58.4068,58.4549,58.4068,58.4389,23489.5887
2011-12-27 12:20:00,72.81,72.83,72.74,72.78,13539.850241050364,58.4389,58.4549,58.3827,58.4148,13539.8502
2011-12-27 12:25:00,72.8,72.83,72.78,72.78,2872.089445071289,58.4308,58.4549,58.4148,58.4148,2872.0894
2011-12-27 12:30:00,72.79,72.84,72.75,72.77,26669.401989947684,58.4228,58.4629,58.3907,58.4068,26669.402
2011-12-27 12:35:00,72.78,72.78,72.77,72.78,2769.514822033029,58.4148,58.4148,58.4068,58.4148,2769.5148
2011-12-27 12:40:00,72.79,72.93,72.79,72.89,13334.700994973842,58.4228,58.5352,58.4228,58.5031,13334.701
2011-12-27 12:45:00,72.89,72.93,72.88,72.9,6359.626628372141,58.5031,58.5352,58.495,58.5111,6359.6266
2011-12-27 12:50:00,72.9,72.94,72.88,72.93,2974.6640681095496,58.5111,58.5432,58.495,58.5352,2974.6641
2011-12-27 12:55:00,72.91,72.93,72.91,72.93,1948.9178377269463,58.5191,58.5352,58.5191,58.5352,1948.9178
2011-12-27 13:00:00,72.93,72.96,72.92,72.92,5744.178890142579,58.5352,58.5593,58.5272,58.5272,5744.1789
2011-12-27 13:05:00,72.92,72.92,72.86,72.87,12001.23089547646,58.5272,58.5272,58.479,58.487,12001.2309
2011-12-27 13:10:00,72.87,72.94,72.86,72.94,12924.402502820802,58.487,58.5432,58.479,58.5432,12924.4025
2011-12-27 13:15:00,72.94,72.95,72.93,72.94,3077.2386911478097,58.5432,58.5512,58.5352,58.5432,3077.2387
2011-12-27 13:20:00,72.93,72.95,72.9,72.9,7180.223612678223,58.5352,58.5512,58.5111,58.5111,7180.2236
2011-12-27 13:25:00,72.92,72.94,72.9,72.92,5949.328136219099,58.5272,58.5432,58.5111,58.5272,5949.3281
2011-12-27 13:30:00,72.92,72.95,72.92,72.95,4410.708790645194,58.5272,58.5512,58.5272,58.5512,4410.7088
2011-12-27 13:35:00,72.95,72.96,72.94,72.94,3077.2386911478097,58.5512,58.5593,58.5432,58.5432,3077.2387
2011-12-27 13:40:00,72.94,72.96,72.93,72.95,8205.969843060826,58.5432,58.5593,58.5352,58.5512,8205.9698
2011-12-27 13:45:00,72.95,73.02,72.95,73.02,5026.156528874756,58.5512,58.6074,58.5512,58.6074,5026.1565
2011-12-27 13:50:00,73.03,73.1,72.99,73.1,8513.693712175607,58.6154,58.6716,58.5833,58.6716,8513.6937
2011-12-27 13:55:00,73.1,73.11,72.9,73.0,25951.379628679864,58.6716,58.6796,58.5111,58.5914,25951.3796
2011-12-27 14:00:00,73.0,73.06,73.0,73.06,7077.648989639963,58.5914,58.6395,58.5914,58.6395,7077.649
2011-12-27 14:05:00,73.06,73.07,72.88,72.97,17950.559031695557,58.6395,58.6475,58.495,58.5673,17950.559
2011-12-27 14:10:00,72.98,73.03,72.98,73.03,5949.328136219099,58.5753,58.6154,58.5753,58.6154,5949.3281
2011-12-27 14:15:00,73.04,73.04,72.97,73.03,8308.544466099087,58.6235,58.6235,58.5673,58.6154,8308.5445
2011-12-27 14:20:00,73.03,73.06,72.9,72.94,28105.44671248333,58.6154,58.6395,58.5111,58.5432,28105.4467
2011-12-27 14:25:00,72.94,72.96,72.87,72.92,9436.86531951995,58.5432,58.5593,58.487,58.5272,9436.8653
2011-12-27 14:30:00,72.92,72.92,72.87,72.87,8411.119089137346,58.5272,58.5272,58.487,58.487,8411.1191
2011-12-27 14:35:00,72.88,72.92,72.87,72.92,3487.537183300851,58.495,58.5272,58.487,58.5272,3487.5372
2011-12-27 14:40:00,72.93,72.96,72.87,72.88,10565.186172940814,58.5352,58.5593,58.487,58.495,10565.1862
2011-12-27 14:45:00,72.88,72.91,72.88,72.91,7180.223612678223,58.495,58.5191,58.495,58.5191,7180.2236
2011-12-27 14:50:00,72.92,72.95,72.92,72.94,9231.71607344343,58.5272,58.5512,58.5272,58.5432,9231.7161
2011-12-27 14:55:00,72.94,72.94,72.88,72.89,9436.86531951995,58.5432,58.5432,58.495,58.5031,9436.8653
2011-12-27 15:00:00,72.9,72.9,72.75,72.85,25130.78264437378,58.5111,58.5111,58.3907,58.471,25130.7826
2011-12-27 15:05:00,72.84,72.9,72.8,72.83,16309.365063083393,58.4629,58.5111,58.4308,58.4549,16309.3651
2011-12-27 15:10:00,72.83,72.96,72.83,72.95,32516.155503128524,58.4549,58.5593,58.4549,58.5512,32516.1555
2011-12-27 15:15:00,72.95,72.98,72.94,72.98,9847.163811672992,58.5512,58.5753,58.5432,58.5753,9847.1638
2011-12-27 15:20:00,72.99,73.05,72.97,73.05,9129.14145040517,58.5833,58.6315,58.5673,58.6315,9129.1415
2011-12-27 15:25:00,73.06,73.11,73.05,73.11,10872.910042055595,58.6395,58.6796,58.6315,58.6796,10872.91
2011-12-27 15:30:00,73.11,73.11,73.03,73.06,11385.783157246897,58.6796,58.6796,58.6154,58.6395,11385.7832
2011-12-27 15:35:00,73.06,73.07,72.93,72.93,15181.044209662528,58.6395,58.6475,58.5352,58.5352,15181.0442
2011-12-27 15:40:00,72.93,72.96,72.9,72.96,13744.999487126885,58.5352,58.5593,58.5111,58.5593,13744.9995
2011-12-27 15:45:00,72.97,73.01,72.91,72.96,20002.051492460763,58.5673,58.5994,58.5191,58.5593,20002.0515
2011-12-27 15:50:00,72.96,72.96,72.88,72.93,14668.171094471229,58.5593,58.5593,58.495,58.5352,14668.1711
2011-12-27 15:55:00,72.93,72.93,72.83,72.91,24617.90952918248,58.5352,58.5352,58.4549,58.5191,24617.9095
2011-12-28 09:30:00,73.04,73.05,72.69,72.83,18873.7306390399,58.6235,58.6315,58.3425,58.4549,18873.7306
2011-12-28 09:35:00,72.84,72.96,72.83,72.89,7282.798235716484,58.4629,58.5593,58.4549,58.5031,7282.7982
2011-12-28 09:40:00,72.88,72.88,72.7,72.72,9744.58918863473,58.495,58.495,58.3506,58.3666,9744.5892
2011-12-28 09:45:00,72.7,72.72,72.53,72.7,8103.395220022566,58.3506,58.3666,58.2141,58.3506,8103.3952
2011-12-28 09:50:00,72.69,72.69,72.44,72.44,15693.91732485383,58.3425,58.3425,58.1419,58.1419,15693.9173
2011-12-28 09:55:00,72.44,72.44,72.29,72.44,13437.275618012103,58.1419,58.1419,58.0215,58.1419,13437.2756
2011-12-28 10:00:00,72.48,72.54,72.45,72.51,11796.081649399935,58.174,58.2222,58.1499,58.1981,11796.0816
2011-12-28 10:05:00,72.51,72.62,72.48,72.59,8821.417581290389,58.1981,58.2864,58.174,58.2623,8821.4176
2011-12-28 10:10:00,72.54,72.6,72.5,72.52,7077.648989639963,58.2222,58.2703,58.19,58.2061,7077.649
2011-12-28 10:15:00,72.51,72.51,72.4,72.44,8821.417581290389,58.1981,58.1981,58.1098,58.1419,8821.4176
2011-12-28 10:20:00,72.44,72.6,72.41,72.6,7898.245973946045,58.1419,58.2703,58.1178,58.2703,7898.246
2011-12-28 10:25:00,72.59,72.62,72.49,72.53,11078.059288132115,58.2623,58.2864,58.182,58.2141,11078.0593
2011-12-28 10:30:00,72.54,72.57,72.38,72.38,23387.01405272336,58.2222,58.2462,58.0937,58.0937,23387.0141
2011-12-28 10:35:00,72.4,72.53,72.38,72.52,14257.872602318186,58.1098,58.2141,58.0937,58.2061,14257.8726
2011-12-28 10:40:00,72.52,72.62,72.5,72.59,10872.910042055595,58.2061,58.2864,58.19,58.2623,10872.91
2011-12-28 10:45:00,72.59,72.59,72.42,72.42,15591.34270181557,58.2623,58.2623,58.1258,58.1258,15591.3427
2011-12-28 10:50:00,72.43,72.43,72.26,72.32,18463.43214688686,58.1339,58.1339,57.9974,58.0456,18463.4321
2011-12-28 10:55:00,72.37,72.38,72.26,72.3,17027.387424351215,58.0857,58.0937,57.9974,58.0295,17027.3874
2011-12-28 11:00:00,72.27,72.33,72.25,72.28,23694.737921838136,58.0054,58.0536,57.9894,58.0135,23694.7379
2011-12-28 11:05:00,72.28,72.3,72.23,72.27,25028.20802133552,58.0135,58.0295,57.9733,58.0054,25028.208
2011-12-28 11:10:00,72.27,72.33,72.25,72.33,13334.700994973842,58.0054,58.0536,57.9894,58.0536,13334.701
2011-12-28 11:15:00,72.33,72.35,72.29,72.32,9436.86531951995,58.0536,58.0697,58.0215,58.0456,9436.8653
2011-12-28 11:20:00,72.32,72.39,72.3,72.37,10257.462303826032,58.0456,58.1018,58.0295,58.0857,10257.4623
2011-12-28 11:25:00,72.37,72.39,72.25,72.26,22156.11857626423,58.0857,58.1018,57.9894,57.9974,22156.1186
2011-12-28 11:30:00,72.23,72.28,72.17,72.19,11180.633911170376,57.9733,58.0135,57.9252,57.9412,11180.6339
2011-12-28 11:35:00,72.2,72.2,72.14,72.17,6667.350497486921,57.9493,57.9493,57.9011,57.9252,6667.3505
2011-12-28 11:40:00,72.17,72.24,72.1,72.15,13642.424864088624,57.9252,57.9814,57.869,57.9091,13642.4249
2011-12-28 11:45:00,72.18,72.32,72.18,72.3,5846.753513180839,57.9332,58.0456,57.9332,58.0295,5846.7535
2011-12-28 11:50:00,72.31,72.34,72.3,72.32,7795.671350907785,58.0376,58.0616,58.0295,58.0456,7795.6714
2011-12-28 11:55:00,72.32,72.33,72.26,72.31,12308.95476459124,58.0456,58.0536,57.9974,58.0376,12308.9548
2011-12-28 12:00:00,72.3,72.31,72.27,72.3,5641.604267104318,58.0295,58.0376,58.0054,58.0295,5641.6043
2011-12-28 12:05:00,72.3,72.3,72.2,72.21,8308.544466099087,58.0295,58.0295,57.9493,57.9573,8308.5445
2011-12-28 12:10:00,72.21,72.24,72.19,72.23,8308.544466099087,57.9573,57.9814,57.9412,57.9733,8308.5445
2011-12-28 12:15:00,72.23,72.24,72.2,72.22,6564.775874448661,57.9733,57.9814,57.9493,57.9653,6564.7759
2011-12-28 12:20:00,72.23,72.25,72.05,72.09,28515.74520463637,57.9733,57.9894,57.8289,57.861,28515.7452
2011-12-28 12:25:00,72.1,72.14,72.08,72.12,9436.86531951995,57.869,57.9011,57.8529,57.8851,9436.8653
2011-12-28 12:30:00,72.14,72.14,72.04,72.05,18976.30526207816,57.9011,57.9011,57.8208,57.8289,18976.3053
2011-12-28 12:35:00,72.05,72.1,72.03,72.09,14360.447225356444,57.8289,57.869,57.8128,57.861,14360.4472
2011-12-28 12:40:00,72.12,72.13,72.05,72.13,9744.58918863473,57.8851,57.8931,57.8289,57.8931,9744.5892
2011-12-28 12:45:00,72.13,72.16,72.11,72.12,5436.455021027798,57.8931,57.9172,57.877,57.8851,5436.455
2011-12-28 12:50:00,72.12,72.16,72.09,72.14,14257.872602318186,57.8851,57.9172,57.861,57.9011,14257.8726
2011-12-28 12:55:00,72.14,72.16,72.13,72.16,3795.261052415632,57.9011,57.9172,57.8931,57.9172,3795.2611
2011-12-28 13:00:00,72.16,72.19,72.14,72.17,7282.798235716484,57.9172,57.9412,57.9011,57.9252,7282.7982
2011-12-28 13:05:00,72.17,72.17,72.08,72.08,4513.283413683455,57.9252,57.9252,57.8529,57.8529,4513.2834
2011-12-28 13:10:00,72.11,72.14,72.09,72.14,5744.178890142579,57.877,57.9011,57.861,57.9011,5744.1789
2011-12-28 13:15:00,72.16,72.22,72.16,72.18,5949.328136219099,57.9172,57.9653,57.9172,57.9332,5949.3281
2011-12-28 13:20:00,72.18,72.19,72.14,72.14,9744.58918863473,57.9332,57.9412,57.9011,57.9011,9744.5892
2011-12-28 13:25:00,72.15,72.22,72.14,72.21,10257.462303826032,57.9091,57.9653,57.9011,57.9573,10257.4623
2011-12-28 13:30:00,72.21,72.22,72.14,72.14,20002.051492460763,57.9573,57.9653,57.9011,57.9011,20002.0515
2011-12-28 13:35:00,72.15,72.21,72.13,72.17,20412.349984613807,57.9091,57.9573,57.8931,57.9252,20412.35
2011-12-28 13:40:00,72.17,72.19,72.16,72.19,12308.95476459124,57.9252,57.9412,57.9172,57.9412,12308.9548
2011-12-28 13:45:00,72.19,72.21,72.11,72.11,8308.544466099087,57.9412,57.9573,57.877,57.877,8308.5445
2011-12-28 13:50:00,72.11,72.19,72.11,72.15,14668.171094471229,57.877,57.9412,57.877,57.9091,14668.1711
2011-12-28 13:55:00,72.16,72.17,72.11,72.16,8923.992204328648,57.9172,57.9252,57.877,57.9172,8923.9922
2011-12-28 14:00:00,72.17,72.17,72.09,72.16,10975.484665093856,57.9252,57.9252,57.861,57.9172,10975.4847
2011-12-28 14:05:00,72.15,72.17,72.1,72.1,10565.186172940814,57.9091,57.9252,57.869,57.869,10565.1862
2011-12-28 14:10:00,72.1,72.14,72.06,72.14,7898.245973946045,57.869,57.9011,57.8369,57.9011,7898.246
2011-12-28 14:15:00,72.12,72.12,72.08,72.1,9949.738434711251,57.8851,57.8851,57.8529,57.869,9949.7384
2011-12-28 14:20:00,72.1,72.17,72.1,72.16,6462.201251410401,57.869,57.9252,57.869,57.9172,6462.2013
2011-12-28 14:25:00,72.17,72.19,72.15,72.17,11283.208534208636,57.9252,57.9412,57.9091,57.9252,11283.2085
2011-12-28 14:30:00,72.18,72.19,72.14,72.15,13539.850241050364,57.9332,57.9412,57.9011,57.9091,13539.8502
2011-12-28 14:35:00,72.15,72.15,72.08,72.09,11693.507026361678,57.9091,57.9091,57.8529,57.861,11693.507
2011-12-28 14:40:00,72.11,72.12,72.04,72.07,11693.507026361678,57.877,57.8851,57.8208,57.8449,11693.507
2011-12-28 14:45:00,72.08,72.1,72.05,72.08,13539.850241050364,57.8529,57.869,57.8289,57.8529,13539.8502
2011-12-28 14:50:00,72.08,72.1,72.07,72.1,6667.350497486921,57.8529,57.869,57.8449,57.869,6667.3505
2011-12-28 14:55:00,72.1,72.14,72.09,72.13,9436.86531951995,57.869,57.9011,57.861,57.8931,9436.8653
2011-12-28 15:00:00,72.12,72.13,72.07,72.11,10360.036926864292,57.8851,57.8931,57.8449,57.877,10360.0369
2011-12-28 15:05:00,72.11,72.14,72.06,72.09,9539.43994255821,57.877,57.9011,57.8369,57.861,9539.4399
2011-12-28 15:10:00,72.09,72.12,72.05,72.09,16822.238178274692,57.861,57.8851,57.8289,57.861,16822.2382
2011-12-28 15:15:00,72.08,72.08,72.0,72.06,16719.663555236435,57.8529,57.8529,57.7887,57.8369,16719.6636
2011-12-28 15:20:00,72.07,72.16,72.06,72.14,15693.91732485383,57.8449,57.9172,57.8369,57.9011,15693.9173
2011-12-28 15:25:00,72.13,72.14,71.94,72.04,32516.155503128524,57.8931,57.9011,57.7406,57.8208,32516.1555
2011-12-28 15:30:00,72.05,72.05,71.99,72.04,43901.93866037543,57.8289,57.8289,57.7807,57.8208,43901.9387
2011-12-28 15:35:00,72.03,72.05,71.97,72.02,26259.103497794644,57.8128,57.8289,57.7647,57.8048,26259.1035
2011-12-28 15:40:00,72.02,72.11,72.02,72.06,22976.71556057032,57.8048,57.877,57.8048,57.8369,22976.7156
2011-12-28 15:45:00,72.07,72.07,71.96,72.0,35798.543440352856,57.8449,57.8449,57.7566,57.7887,35798.5434
2011-12-28 15:50:00,71.99,72.01,71.93,71.98,30772.386911478097,57.7807,57.7968,57.7326,57.7727,30772.3869
2011-12-28 15:55:00,71.98,71.99,71.9,71.96,57236.63965534927,57.7727,57.7807,57.7085,57.7566,57236.6397
2011-12-29 09:30:00,72.14,72.2,72.01,72.15,18053.13365473381,57.9011,57.9493,57.7968,57.9091,18053.1337
2011-12-29 09:35:00,72.12,72.19,72.02,72.19,12719.25325674428,57.8851,57.9412,57.8048,57.9412,12719.2533
2011-12-29 09:40:00,72.17,72.26,72.16,72.19,10052.313057749512,57.9252,57.9974,57.9172,57.9412,10052.3131
2011-12-29 09:45:00,72.23,72.34,72.13,72.34,17745.40978561904,57.9733,58.0616,57.8931,58.0616,17745.4098
2011-12-29 09:50:00,72.33,72.37,72.23,72.26,10052.313057749512,58.0536,58.0857,57.9733,57.9974,10052.3131
2011-12-29 09:55:00,72.26,72.4,72.23,72.38,5333.880397989537,57.9974,58.1098,57.9733,58.0937,5333.8804
2011-12-29 10:00:00,72.39,72.42,72.29,72.36,21130.372345881628,58.1018,58.1258,58.0215,58.0777,21130.3723
2011-12-29 10:05:00,72.34,72.36,72.26,72.31,20104.626115499024,58.0616,58.0777,57.9974,58.0376,20104.6261
2011-12-29 10:10:00,72.29,72.34,72.19,72.26,19284.029131192943,58.0215,58.0616,57.9412,57.9974,19284.0291
2011-12-29 10:15:00,72.25,72.25,72.12,72.13,22771.5663144938,57.9894,57.9894,57.8851,57.8931,22771.5663
2011-12-29 10:20:00,72.13,72.15,72.13,72.14,13950.148733203405,57.8931,57.9091,57.8931,57.9011,13950.1487
2011-12-29 10:25:00,72.13,72.17,72.09,72.15,36619.14042465894,57.8931,57.9252,57.861,57.9091,36619.1404
2011-12-29 10:30:00,72.19,72.43,72.18,72.41,10462.611549902556,57.9412,58.1339,57.9332,58.1178,10462.6115
2011-12-29 10:35:00,72.4,72.44,72.4,72.43,5949.328136219099,58.1098,58.1419,58.1098,58.1339,5949.3281
2011-12-29 10:40:00,72.44,72.44,72.38,72.4,11180.633911170376,58.1419,58.1419,58.0937,58.1098,11180.6339
2011-12-29 10:45:00,72.41,72.41,72.34,72.34,7282.798235716484,58.1178,58.1178,58.0616,58.0616,7282.7982
2011-12-29 10:50:00,72.35,72.37,72.3,72.35,9744.58918863473,58.0697,58.0857,58.0295,58.0697,9744.5892
2011-12-29 10:55:00,72.35,72.43,72.34,72.4,6564.775874448661,58.0697,58.1339,58.0616,58.1098,6564.7759
2011-12-29 11:00:00,72.4,72.44,72.37,72.42,13642.424864088624,58.1098,58.1419,58.0857,58.1258,13642.4249
2011-12-29 11:05:00,72.44,72.51,72.32,72.32,19591.753000307723,58.1419,58.1981,58.0456,58.0456,19591.753
2011-12-29 11:10:00,72.3,72.4,72.3,72.4,5744.178890142579,58.0295,58.1098,58.0295,58.1098,5744.1789
2011-12-29 11:15:00,72.4,72.46,72.4,72.43,8821.417581290389,58.1098,58.1579,58.1098,58.1339,8821.4176
2011-12-29 11:20:00,72.41,72.44,72.4,72.43,4615.858036721715,58.1178,58.1419,58.1098,58.1339,4615.858
2011-12-29 11:25:00,72.43,72.45,72.39,72.4,22463.84244537901,58.1339,58.1499,58.1018,58.1098,22463.8424
2011-12-29 11:30:00,72.4,72.44,72.38,72.38,20514.924607652065,58.1098,58.1419,58.0937,58.0937,20514.9246
2011-12-29 11:35:00,72.4,72.46,72.34,72.35,6975.074366601702,58.1098,58.1579,58.0616,58.0697,6975.0744
2011-12-29 11:40:00,72.35,72.37,72.32,72.35,14463.021848394706,58.0697,58.0857,58.0456,58.0697,14463.0218
2011-12-29 11:45:00,72.36,72.38,72.35,72.36,8718.842958252128,58.0777,58.0937,58.0697,58.0777,8718.843
2011-12-29 11:50:00,72.36,72.4,72.35,72.36,10360.036926864292,58.0777,58.1098,58.0697,58.0777,10360.0369
2011-12-29 11:55:00,72.37,72.38,72.33,72.35,10052.313057749512,58.0857,58.0937,58.0536,58.0697,10052.3131
2011-12-29 12:00:00,72.36,72.36,72.29,72.33,17129.962047389476,58.0777,58.0777,58.0215,58.0536,17129.962
2011-12-29 12:05:00,72.37,72.41,72.37,72.4,13334.700994973842,58.0857,58.1178,58.0857,58.1098,13334.701
2011-12-29 12:10:00,72.4,72.41,72.37,72.39,6975.074366601702,58.1098,58.1178,58.0857,58.1018,6975.0744
2011-12-29 12:15:00,72.4,72.41,72.39,72.39,5231.305774951277,58.1098,58.1178,58.1018,58.1018,5231.3058
2011-12-29 12:20:00,72.38,72.41,72.36,72.41,5744.178890142579,58.0937,58.1178,58.0777,58.1178,5744.1789
2011-12-29 12:25:00,72.42,72.44,72.4,72.4,5539.029644066058,58.1258,58.1419,58.1098,58.1098,5539.0296
2011-12-29 12:30:00,72.39,72.44,72.36,72.42,4410.708790645194,58.1018,58.1419,58.0777,58.1258,4410.7088
2011-12-29 12:35:00,72.42,72.42,72.37,72.4,9231.71607344343,58.1258,58.1258,58.0857,58.1098,9231.7161
2011-12-29 12:40:00,72.39,72.4,72.36,72.38,4102.984921530413,58.1018,58.1098,58.0777,58.0937,4102.9849
2011-12-29 12:45:00,72.39,72.4,72.39,72.39,4821.007282798236,58.1018,58.1098,58.1018,58.1018,4821.0073
2011-12-29 12:50:00,72.4,72.44,72.39,72.44,5539.029644066058,58.1098,58.1419,58.1018,58.1419,5539.0296
2011-12-29 12:55:00,72.44,72.49,72.42,72.42,6872.499743563442,58.1419,58.182,58.1258,58.1258,6872.4997
2011-12-29 13:00:00,72.44,72.46,72.42,72.42,4718.432659759975,58.1419,58.1579,58.1258,58.1258,4718.4327
2011-12-29 13:05:00,72.42,72.44,72.42,72.44,3384.962560262591,58.1258,58.1419,58.1258,58.1419,3384.9626
2011-12-29 13:10:00,72.44,72.47,72.38,72.42,17232.536670427737,58.1419,58.166,58.0937,58.1258,17232.5367
2011-12-29 13:15:00,72.42,72.42,72.36,72.41,8718.842958252128,58.1258,58.1258,58.0777,58.1178,8718.843
2011-12-29 13:20:00,72.42,72.43,72.41,72.41,8411.119089137346,58.1258,58.1339,58.1178,58.1178,8411.1191
2011-12-29 13:25:00,72.4,72.48,72.39,72.46,7180.223612678223,58.1098,58.174,58.1018,58.1579,7180.2236
2011-12-29 13:30:00,72.47,72.5,72.44,72.44,7590.522104831264,58.166,58.19,58.1419,58.1419,7590.5221
2011-12-29 13:35:00,72.45,72.5,72.44,72.49,4205.559544568673,58.1499,58.19,58.1419,58.182,4205.5595
2011-12-29 13:40:00,72.49,72.55,72.49,72.51,7795.671350907785,58.182,58.2302,58.182,58.1981,7795.6714
2011-12-29 13:45:00,72.51,72.54,72.49,72.49,6564.775874448661,58.1981,58.2222,58.182,58.182,6564.7759
2011-12-29 13:50:00,72.49,72.57,72.48,72.55,7282.798235716484,58.182,58.2462,58.174,58.2302,7282.7982
2011-12-29 13:55:00,72.55,72.55,72.51,72.53,5846.753513180839,58.2302,58.2302,58.1981,58.2141,5846.7535
2011-12-29 14:00:00,72.53,72.58,72.46,72.5,10770.335419017334,58.2141,58.2543,58.1579,58.19,10770.3354
2011-12-29 14:05:00,72.5,72.54,72.48,72.54,6051.902759257359,58.19,58.2222,58.174,58.2222,6051.9028
2011-12-29 14:10:00,72.54,72.58,72.53,72.58,4000.410298492153,58.2222,58.2543,58.2141,58.2543,4000.4103
2011-12-29 14:15:00,72.59,72.61,72.57,72.57,8205.969843060826,58.2623,58.2783,58.2462,58.2462,8205.9698
2011-12-29 14:20:00,72.57,72.58,72.54,72.58,8411.119089137346,58.2462,58.2543,58.2222,58.2543,8411.1191
2011-12-29 14:25:00,72.59,72.62,72.59,72.62,5026.156528874756,58.2623,58.2864,58.2623,58.2864,5026.1565
2011-12-29 14:30:00,72.62,72.67,72.62,72.64,8513.693712175607,58.2864,58.3265,58.2864,58.3024,8513.6937
2011-12-29 14:35:00,72.64,72.66,72.62,72.62,7180.223612678223,58.3024,58.3185,58.2864,58.2864,7180.2236
2011-12-29 14:40:00,72.62,72.66,72.62,72.65,8616.268335213868,58.2864,58.3185,58.2864,58.3104,8616.2683
2011-12-29 14:45:00,72.66,72.69,72.65,72.69,7282.798235716484,58.3185,58.3425,58.3104,58.3425,7282.7982
2011-12-29 14:50:00,72.69,72.7,72.62,72.64,8616.268335213868,58.3425,58.3506,58.2864,58.3024,8616.2683
2011-12-29 14:55:00,72.64,72.7,72.64,72.67,8308.544466099087,58.3024,58.3506,58.3024,58.3265,8308.5445
2011-12-29 15:00:00,72.66,72.7,72.65,72.66,17540.260539542516,58.3185,58.3506,58.3104,58.3185,17540.2605
2011-12-29 15:05:00,72.65,72.67,72.6,72.66,9334.29069648169,58.3104,58.3265,58.2703,58.3185,9334.2907
2011-12-29 15:10:00,72.67,72.75,72.66,72.75,10257.462303826032,58.3265,58.3907,58.3185,58.3907,10257.4623
2011-12-29 15:15:00,72.74,72.75,72.72,72.73,8821.417581290389,58.3827,58.3907,58.3666,58.3747,8821.4176
2011-12-29 15:20:00,72.73,72.75,72.68,72.75,9539.43994255821,58.3747,58.3907,58.3345,58.3907,9539.4399
2011-12-29 15:25:00,72.76,72.77,72.72,72.74,13334.700994973842,58.3987,58.4068,58.3666,58.3827,13334.701
2011-12-29 15:30:00,72.73,72.78,72.73,72.73,11693.507026361678,58.3747,58.4148,58.3747,58.3747,11693.507
2011-12-29 15:35:00,72.74,72.78,72.73,72.74,17950.559031695557,58.3827,58.4148,58.3747,58.3827,17950.559
2011-12-29 15:40:00,72.73,72.83,72.73,72.81,12821.82787978254,58.3747,58.4549,58.3747,58.4389,12821.8279
2011-12-29 15:45:00,72.82,72.85,72.75,72.75,21335.52159195815,58.4469,58.471,58.3907,58.3907,21335.5216
2011-12-29 15:50:00,72.76,72.8,72.66,72.66,37439.73740896502,58.3987,58.4308,58.3185,58.3185,37439.7374
2011-12-29 15:55:00,72.68,72.78,72.65,72.67,59493.28136219099,58.3345,58.4148,58.3104,58.3265,59493.2814
2011-12-30 09:30:00,72.84,72.88,72.68,72.85,28002.87208944507,58.4629,58.495,58.3345,58.471,28002.8721
2011-12-30 09:35:00,72.91,73.08,72.91,73.05,9744.58918863473,58.5191,58.6556,58.5191,58.6315,9744.5892
2011-12-30 09:40:00,73.03,73.09,72.98,73.0,12308.95476459124,58.6154,58.6636,58.5753,58.5914,12308.9548
2011-12-30 09:45:00,73.02,73.31,73.02,73.26,17232.536670427737,58.6074,58.8402,58.6074,58.8,17232.5367
2011-12-30 09:50:00,73.25,73.25,73.15,73.21,14565.596471432968,58.792,58.792,58.7118,58.7599,14565.5965
2011-12-30 09:55:00,73.21,73.21,73.18,73.21,10257.462303826032,58.7599,58.7599,58.7358,58.7599,10257.4623
2011-12-30 10:00:00,73.21,73.3,73.2,73.3,12308.95476459124,58.7599,58.8321,58.7519,58.8321,12308.9548
2011-12-30 10:05:00,73.28,73.4,73.27,73.38,7693.096727869524,58.8161,58.9124,58.8081,58.8964,7693.0967
2011-12-30 10:10:00,73.39,73.41,73.25,73.39,9334.29069648169,58.9044,58.9204,58.792,58.9044,9334.2907
2011-12-30 10:15:00,73.39,73.4,73.3,73.31,9436.86531951995,58.9044,58.9124,58.8321,58.8402,9436.8653
2011-12-30 10:20:00,73.33,73.44,73.32,73.44,9026.566827366907,58.8562,58.9445,58.8482,58.9445,9026.5668
2011-12-30 10:25:00,73.43,73.43,73.33,73.41,11693.507026361678,58.9365,58.9365,58.8562,58.9204,11693.507
2011-12-30 10:30:00,73.43,73.5,73.41,73.44,9231.71607344343,58.9365,58.9927,58.9204,58.9445,9231.7161
2011-12-30 10:35:00,73.43,73.43,73.2,73.2,13232.126371935585,58.9365,58.9365,58.7519,58.7519,13232.1264
2011-12-30 10:40:00,73.2,73.2,73.06,73.08,14770.745717509488,58.7519,58.7519,58.6395,58.6556,14770.7457
2011-12-30 10:45:00,73.09,73.18,73.09,73.18,10052.313057749512,58.6636,58.7358,58.6636,58.7358,10052.3131
2011-12-30 10:50:00,73.2,73.25,73.16,73.21,8821.417581290389,58.7519,58.792,58.7198,58.7599,8821.4176
2011-12-30 10:55:00,73.21,73.29,73.21,73.25,7487.947481793004,58.7599,58.8241,58.7599,58.792,7487.9475
2011-12-30 11:00:00,73.26,73.35,73.23,73.32,10565.186172940814,58.8,58.8723,58.776,58.8482,10565.1862
2011-12-30 11:05:00,73.33,73.4,73.31,73.39,6462.201251410401,58.8562,58.9124,58.8402,58.9044,6462.2013
2011-12-30 11:10:00,73.39,73.39,73.32,73.33,8308.544466099087,58.9044,58.9044,58.8482,58.8562,8308.5445
2011-12-30 11:15:00,73.33,73.45,73.33,73.42,8205.969843060826,58.8562,58.9525,58.8562,58.9285,8205.9698
2011-12-30 11:20:00,73.42,73.46,73.39,73.41,8821.417581290389,58.9285,58.9606,58.9044,58.9204,8821.4176
2011-12-30 11:25:00,73.43,73.44,73.4,73.4,9129.14145040517,58.9365,58.9445,58.9124,58.9124,9129.1415
2011-12-30 11:30:00,73.41,73.44,73.4,73.42,9334.29069648169,58.9204,58.9445,58.9124,58.9285,9334.2907
2011-12-30 11:35:00,73.41,73.44,73.41,73.42,7795.671350907785,58.9204,58.9445,58.9204,58.9285,7795.6714
2011-12-30 11:40:00,73.41,73.43,73.32,73.32,17540.260539542516,58.9204,58.9365,58.8482,58.8482,17540.2605
2011-12-30 11:45:00,73.31,73.34,73.24,73.32,17745.40978561904,58.8402,58.8643,58.784,58.8482,17745.4098
2011-12-30 11:50:00,73.34,73.35,73.24,73.26,18155.70827777208,58.8643,58.8723,58.784,58.8,18155.7083
2011-12-30 11:55:00,73.25,73.3,73.23,73.29,19181.45450815468,58.792,58.8321,58.776,58.8241,19181.4545
2011-12-30 12:00:00,73.29,73.34,73.27,73.27,18463.43214688686,58.8241,58.8643,58.8081,58.8081,18463.4321
2011-12-30 12:05:00,73.28,73.3,73.24,73.29,6462.201251410401,58.8161,58.8321,58.784,58.8241,6462.2013
2011-12-30 12:10:00,73.29,73.33,73.26,73.31,16719.663555236435,58.8241,58.8562,58.8,58.8402,16719.6636
2011-12-30 12:15:00,73.31,73.31,73.22,73.22,16719.663555236435,58.8402,58.8402,58.7679,58.7679,16719.6636
2011-12-30 12:20:00,73.21,73.26,73.21,73.26,4102.984921530413,58.7599,58.8,58.7599,58.8,4102.9849
2011-12-30 12:25:00,73.27,73.27,73.21,73.22,14155.297979279923,58.8081,58.8081,58.7599,58.7679,14155.298
2011-12-30 12:30:00,73.22,73.27,73.21,73.26,14257.872602318186,58.7679,58.8081,58.7599,58.8,14257.8726
2011-12-30 12:35:00,73.26,73.27,73.2,73.25,13744.999487126885,58.8,58.8081,58.7519,58.792,13744.9995
2011-12-30 12:40:00,73.25,73.27,73.22,73.25,14975.894963586008,58.792,58.8081,58.7679,58.792,14975.895
2011-12-30 12:45:00,73.26,73.28,73.22,73.23,19386.6037542312,58.8,58.8161,58.7679,58.776,19386.6038
2011-12-30 12:50:00,73.24,73.24,73.17,73.19,10154.887680787771,58.784,58.784,58.7278,58.7439,10154.8877
2011-12-30 12:55:00,73.18,73.21,73.18,73.19,7385.372858754744,58.7358,58.7599,58.7358,58.7439,7385.3729
2011-12-30 13:00:00,73.19,73.2,73.14,73.16,21232.94696891989,58.7439,58.7519,58.7037,58.7198,21232.947
2011-12-30 13:05:00,73.15,73.19,73.14,73.15,6051.902759257359,58.7118,58.7439,58.7037,58.7118,6051.9028
2011-12-30 13:10:00,73.14,73.17,73.12,73.17,4205.559544568673,58.7037,58.7278,58.6877,58.7278,4205.5595
2011-12-30 13:15:00,73.16,73.18,73.06,73.06,10565.186172940814,58.7198,58.7358,58.6395,58.6395,10565.1862
2011-12-30 13:20:00,73.06,73.07,73.03,73.07,7180.223612678223,58.6395,58.6475,58.6154,58.6475,7180.2236
2011-12-30 13:25:00,73.07,73.08,73.02,73.02,7590.522104831264,58.6475,58.6556,58.6074,58.6074,7590.5221
2011-12-30 13:30:00,73.02,73.15,73.02,73.15,3897.8356754538927,58.6074,58.7118,58.6074,58.7118,3897.8357
2011-12-30 13:35:00,73.12,73.14,73.09,73.09,6667.350497486921,58.6877,58.7037,58.6636,58.6636,6667.3505
2011-12-30 13:40:00,73.08,73.11,73.07,73.1,5436.455021027798,58.6556,58.6796,58.6475,58.6716,5436.455
2011-12-30 13:45:00,73.1,73.14,73.07,73.14,6975.074366601702,58.6716,58.7037,58.6475,58.7037,6975.0744
2011-12-30 13:50:00,73.15,73.17,73.13,73.14,8821.417581290389,58.7118,58.7278,58.6957,58.7037,8821.4176
2011-12-30 13:55:00,73.15,73.2,73.13,73.19,20925.22309980511,58.7118,58.7519,58.6957,58.7439,20925.2231
2011-12-30 14:00:00,73.17,73.18,73.08,73.08,11385.783157246897,58.7278,58.7358,58.6556,58.6556,11385.7832
2011-12-30 14:05:00,73.07,73.08,73.06,73.08,8308.544466099087,58.6475,58.6556,58.6395,58.6556,8308.5445
2011-12-30 14:10:00,73.08,73.14,73.08,73.1,8616.268335213868,58.6556,58.7037,58.6556,58.6716,8616.2683
2011-12-30 14:15:00,73.08,73.09,72.96,73.02,15693.91732485383,58.6556,58.6636,58.5593,58.6074,15693.9173
2011-12-30 14:20:00,73.02,73.02,72.9,72.96,9436.86531951995,58.6074,58.6074,58.5111,58.5593,9436.8653
2011-12-30 14:25:00,72.95,73.0,72.95,73.0,4205.559544568673,58.5512,58.5914,58.5512,58.5914,4205.5595
2011-12-30 14:30:00,73.01,73.04,72.97,73.0,12001.23089547646,58.5994,58.6235,58.5673,58.5914,12001.2309
2011-12-30 14:35:00,73.01,73.01,72.94,72.97,6257.0520053338805,58.5994,58.5994,58.5432,58.5673,6257.052
2011-12-30 14:40:00,72.97,72.98,72.95,72.95,9539.43994255821,58.5673,58.5753,58.5512,58.5512,9539.4399
2011-12-30 14:45:00,72.96,72.97,72.95,72.95,7180.223612678223,58.5593,58.5673,58.5512,58.5512,7180.2236
2011-12-30 14:50:00,72.96,72.96,72.92,72.92,7590.522104831264,58.5593,58.5593,58.5272,58.5272,7590.5221
2011-12-30 14:55:00,72.92,72.98,72.92,72.98,6667.350497486921,58.5272,58.5753,58.5272,58.5753,6667.3505
2011-12-30 15:00:00,72.98,73.03,72.97,72.99,12206.38014155298,58.5753,58.6154,58.5673,58.5833,12206.3801
2011-12-30 15:05:00,73.0,73.0,72.94,72.98,10667.760795979077,58.5914,58.5914,58.5432,58.5753,10667.7608
2011-12-30 15:10:00,72.99,72.99,72.94,72.95,11078.059288132115,58.5833,58.5833,58.5432,58.5512,11078.0593
2011-12-30 15:15:00,72.97,73.0,72.97,72.99,9642.014565596472,58.5673,58.5914,58.5673,58.5833,9642.0146
2011-12-30 15:20:00,72.99,73.03,72.94,72.95,23284.43942968509,58.5833,58.6154,58.5432,58.5512,23284.4394
2011-12-30 15:25:00,72.96,73.02,72.96,73.02,11180.633911170376,58.5593,58.6074,58.5593,58.6074,11180.6339
2011-12-30 15:30:00,73.02,73.03,72.98,73.0,13950.148733203405,58.6074,58.6154,58.5753,58.5914,13950.1487
2011-12-30 15:35:00,73.0,73.04,72.98,73.01,14052.723356241666,58.5914,58.6235,58.5753,58.5994,14052.7234
2011-12-30 15:40:00,73.02,73.05,72.99,73.05,19284.029131192943,58.6074,58.6315,58.5833,58.6315,19284.0291
2011-12-30 15:45:00,73.05,73.05,72.91,73.03,23592.163298799875,58.6315,58.6315,58.5191,58.6154,23592.1633
2011-12-30 15:50:00,73.02,73.04,72.93,72.93,10360.036926864292,58.6074,58.6235,58.5352,58.5352,10360.0369
2011-12-30 15:55:00,72.94,72.94,72.84,72.84,38055.185147194585,58.5432,58.5432,58.4629,58.4629,38055.1851
2012-01-03 09:30:00,73.69,73.97,73.52,73.75,88009.02656682736,59.1452,59.3699,59.0087,59.1933,88009.0266
2012-01-03 09:35:00,73.75,73.79,73.51,73.52,42671.0431839163,59.1933,59.2254,59.0007,59.0087,42671.0432
2012-01-03 09:40:00,73.53,73.53,73.04,73.08,49646.117550518,59.0167,59.0167,58.6235,58.6556,49646.1176
2012-01-03 09:45:00,73.08,73.09,72.86,73.07,46466.30423633193,58.6556,58.6636,58.479,58.6475,46466.3042
2012-01-03 09:50:00,73.1,73.15,72.97,72.99,39593.80449276849,58.6716,58.7118,58.5673,58.5833,39593.8045
2012-01-03 09:55:00,73.0,73.17,72.98,73.14,26874.551236024206,58.5914,58.7278,58.5753,58.7037,26874.5512
2012-01-03 10:00:00,73.15,73.2,73.01,73.03,45645.70725202584,58.7118,58.7519,58.5994,58.6154,45645.7073
2012-01-03 10:05:00,73.03,73.12,72.92,72.96,25746.230382603346,58.6154,58.6877,58.5272,58.5593,25746.2304
2012-01-03 10:10:00,72.96,72.97,72.92,72.97,15899.06657093035,58.5593,58.5673,58.5272,58.5673,15899.0666
2012-01-03 10:15:00,72.97,72.98,72.81,72.81,27900.29746640681,58.5673,58.5753,58.4389,58.4389,27900.2975
2012-01-03 10:20:00,72.82,73.04,72.81,73.02,17129.962047389476,58.4469,58.6235,58.4389,58.6074,17129.962
2012-01-03 10:25:00,73.02,73.04,72.96,72.97,19796.902246384245,58.6074,58.6235,58.5593,58.5673,19796.9022
2012-01-03 10:30:00,72.97,72.98,72.87,72.88,14873.320340547749,58.5673,58.5753,58.487,58.495,14873.3203
2012-01-03 10:35:00,72.88,72.91,72.79,72.79,11590.932403323415,58.495,58.5191,58.4228,58.4228,11590.9324
2012-01-03 10:40:00,72.79,72.79,72.69,72.69,14463.021848394706,58.4228,58.4228,58.3425,58.3425,14463.0218
2012-01-03 10:45:00,72.71,72.72,72.57,72.57,25028.20802133552,58.3586,58.3666,58.2462,58.2462,25028.208
2012-01-03 10:50:00,72.56,72.59,72.47,72.47,27592.57359729203,58.2382,58.2623,58.166,58.166,27592.5736
2012-01-03 10:55:00,72.47,72.47,72.4,72.42,21848.39470714945,58.166,58.166,58.1098,58.1258,21848.3947
2012-01-03 11:00:00,72.42,72.58,72.42,72.51,36516.56580162068,58.1258,58.2543,58.1258,58.1981,36516.5658
2012-01-03 11:05:00,72.5,72.58,72.49,72.57,28618.31982767464,58.19,58.2543,58.182,58.2462,28618.3198
2012-01-03 11:10:00,72.56,72.57,72.48,72.49,26566.827366909427,58.2382,58.2462,58.174,58.182,26566.8274
2012-01-03 11:15:00,72.51,72.55,72.44,72.45,44825.11026771976,58.1981,58.2302,58.1419,58.1499,44825.1103
2012-01-03 11:20:00,72.45,72.45,72.27,72.29,69545.5944199405,58.1499,58.1499,58.0054,58.0215,69545.5944
2012-01-03 11:25:00,72.31,72.35,72.27,72.29,23181.86480664684,58.0376,58.0697,58.0054,58.0215,23181.8648
2012-01-03 11:30:00,72.29,72.36,72.29,72.32,19591.753000307723,58.0215,58.0777,58.0215,58.0456,19591.753
2012-01-03 11:35:00,72.3,72.42,72.3,72.41,18873.7306390399,58.0295,58.1258,58.0295,58.1178,18873.7306
2012-01-03 11:40:00,72.41,72.43,72.33,72.42,22668.99169145553,58.1178,58.1339,58.0536,58.1258,22668.9917
2012-01-03 11:45:00,72.42,72.44,72.41,72.44,31080.11078059288,58.1258,58.1419,58.1178,58.1419,31080.1108
2012-01-03 11:50:00,72.44,72.44,72.34,72.43,20925.22309980511,58.1419,58.1419,58.0616,58.1339,20925.2231
2012-01-03 11:55:00,72.44,72.54,72.44,72.52,17950.559031695557,58.1419,58.2222,58.1419,58.2061,17950.559
2012-01-03 12:00:00,72.51,72.53,72.46,72.47,18463.43214688686,58.1981,58.2141,58.1579,58.166,18463.4321
2012-01-03 12:05:00,72.47,72.57,72.46,72.56,15283.61883270079,58.166,58.2462,58.1579,58.2382,15283.6188
2012-01-03 12:10:00,72.56,72.59,72.52,72.59,10052.313057749512,58.2382,58.2623,58.2061,58.2623,10052.3131
2012-01-03 12:15:00,72.59,72.67,72.58,72.64,22053.54395322597,58.2623,58.3265,58.2543,58.3024,22053.544
2012-01-03 12:20:00,72.64,72.74,72.64,72.71,21848.39470714945,58.3024,58.3827,58.3024,58.3586,21848.3947
2012-01-03 12:25:00,72.72,72.8,72.68,72.78,34977.946456046775,58.3666,58.4308,58.3345,58.4148,34977.9465
2012-01-03 12:30:00,72.78,72.78,72.67,72.69,23284.43942968509,58.4148,58.4148,58.3265,58.3425,23284.4394
2012-01-03 12:35:00,72.69,72.71,72.53,72.57,22053.54395322597,58.3425,58.3586,58.2141,58.2462,22053.544
2012-01-03 12:40:00,72.57,72.63,72.56,72.6,16411.939686121652,58.2462,58.2944,58.2382,58.2703,16411.9397
2012-01-03 12:45:00,72.6,72.63,72.53,72.57,21438.09621499641,58.2703,58.2944,58.2141,58.2462,21438.0962
2012-01-03 12:50:00,72.58,72.64,72.56,72.6,18566.00676992512,58.2543,58.3024,58.2382,58.2703,18566.0068
2012-01-03 12:55:00,72.59,72.68,72.57,72.66,13437.275618012103,58.2623,58.3345,58.2462,58.3185,13437.2756
2012-01-03 13:00:00,72.67,72.71,72.64,72.67,14155.297979279923,58.3265,58.3586,58.3024,58.3265,14155.298
2012-01-03 13:05:00,72.66,72.75,72.66,72.72,18566.00676992512,58.3185,58.3907,58.3185,58.3666,18566.0068
2012-01-03 13:10:00,72.71,72.75,72.69,72.73,6769.925120525182,58.3586,58.3907,58.3425,58.3747,6769.9251
2012-01-03 13:15:00,72.71,72.74,72.67,72.73,26361.678120832905,58.3586,58.3827,58.3265,58.3747,26361.6781
2012-01-03 13:20:00,72.73,72.76,72.7,72.73,9539.43994255821,58.3747,58.3987,58.3506,58.3747,9539.4399
2012-01-03 13:25:00,72.73,72.73,72.67,72.71,15693.91732485383,58.3747,58.3747,58.3265,58.3586,15693.9173
2012-01-03 13:30:00,72.7,72.74,72.69,72.73,22258.69319930249,58.3506,58.3827,58.3425,58.3747,22258.6932
2012-01-03 13:35:00,72.74,72.74,72.68,72.69,18053.13365473381,58.3827,58.3827,58.3345,58.3425,18053.1337
2012-01-03 13:40:00,72.7,72.79,72.7,72.79,10360.036926864292,58.3506,58.4228,58.3506,58.4228,10360.0369
2012-01-03 13:45:00,72.79,72.81,72.77,72.78,10975.484665093856,58.4228,58.4389,58.4068,58.4148,10975.4847
2012-01-03 13:50:00,72.8,72.88,72.8,72.84,15488.76807877731,58.4308,58.495,58.4308,58.4629,15488.7681
2012-01-03 13:55:00,72.82,72.89,72.82,72.88,18566.00676992512,58.4469,58.5031,58.4469,58.495,18566.0068
2012-01-03 14:00:00,72.88,72.94,72.88,72.93,10462.611549902556,58.495,58.5432,58.495,58.5352,10462.6115
2012-01-03 14:05:00,72.92,72.95,72.88,72.93,20104.626115499024,58.5272,58.5512,58.495,58.5352,20104.6261
2012-01-03 14:10:00,72.93,72.98,72.91,72.95,23181.86480664684,58.5352,58.5753,58.5191,58.5512,23181.8648
2012-01-03 14:15:00,72.96,72.97,72.92,72.96,12103.80551851472,58.5593,58.5673,58.5272,58.5593,12103.8055
2012-01-03 14:20:00,72.96,72.96,72.89,72.93,15488.76807877731,58.5593,58.5593,58.5031,58.5352,15488.7681
2012-01-03 14:25:00,72.93,72.93,72.88,72.88,26771.976612985945,58.5352,58.5352,58.495,58.495,26771.9766
2012-01-03 14:30:00,72.89,72.95,72.87,72.95,16309.365063083393,58.5031,58.5512,58.487,58.5512,16309.3651
2012-01-03 14:35:00,72.98,73.0,72.92,72.94,11898.656272438198,58.5753,58.5914,58.5272,58.5432,11898.6563
2012-01-03 14:40:00,72.94,72.96,72.9,72.96,27592.57359729203,58.5432,58.5593,58.5111,58.5593,27592.5736
2012-01-03 14:45:00,72.97,73.07,72.92,73.07,39183.506000615445,58.5673,58.6475,58.5272,58.6475,39183.506
2012-01-03 14:50:00,73.06,73.13,73.03,73.12,43081.341676069336,58.6395,58.6957,58.6154,58.6877,43081.3417
2012-01-03 14:55:00,73.11,73.18,73.11,73.11,27592.57359729203,58.6796,58.7358,58.6796,58.6796,27592.5736
2012-01-03 15:00:00,73.11,73.12,73.01,73.02,20104.626115499024,58.6796,58.6877,58.5994,58.6074,20104.6261
2012-01-03 15:05:00,73.02,73.1,73.02,73.05,16309.365063083393,58.6074,58.6716,58.6074,58.6315,16309.3651
2012-01-03 15:10:00,73.05,73.05,73.0,73.0,10052.313057749512,58.6315,58.6315,58.5914,58.5914,10052.3131
2012-01-03 15:15:00,73.0,73.02,72.98,72.99,19489.17837726946,58.5914,58.6074,58.5753,58.5833,19489.1784
2012-01-03 15:20:00,73.0,73.01,72.76,72.76,27079.70048210073,58.5914,58.5994,58.3987,58.3987,27079.7005
2012-01-03 15:25:00,72.75,72.79,72.69,72.7,22258.69319930249,58.3907,58.4228,58.3425,58.3506,22258.6932
2012-01-03 15:30:00,72.69,72.73,72.65,72.73,42158.170068725,58.3425,58.3747,58.3104,58.3747,42158.1701
2012-01-03 15:35:00,72.73,72.74,72.65,72.74,33439.32711047287,58.3747,58.3827,58.3104,58.3827,33439.3271
2012-01-03 15:40:00,72.74,72.87,72.74,72.87,26771.976612985945,58.3827,58.487,58.3827,58.487,26771.9766
2012-01-03 15:45:00,72.87,72.93,72.84,72.86,49030.66981228844,58.487,58.5352,58.4629,58.479,49030.6698
2012-01-03 15:50:00,72.85,72.85,72.62,72.63,38978.35675453892,58.471,58.471,58.2864,58.2944,38978.3568
2012-01-03 15:55:00,72.63,72.7,72.57,72.6,106780.182582829,58.2944,58.3506,58.2462,58.2703,106780.1826
2012-01-04 09:30:00,72.21,72.46,72.21,72.37,35285.670325161555,57.9573,58.1579,57.9573,58.0857,35285.6703
2012-01-04 09:35:00,72.35,72.35,72.15,72.32,18155.70827777208,58.0697,58.0697,57.9091,58.0456,18155.7083
2012-01-04 09:40:00,72.32,72.34,72.0,72.14,51492.46076520669,58.0456,58.0616,57.7887,57.9011,51492.4608
2012-01-04 09:45:00,72.18,72.29,72.16,72.25,15283.61883270079,57.9332,58.0215,57.9172,57.9894,15283.6188
2012-01-04 09:50:00,72.27,72.31,72.23,72.27,16617.088932198174,58.0054,58.0376,57.9733,58.0054,16617.0889
2012-01-04 09:55:00,72.27,72.31,72.24,72.28,9847.163811672992,58.0054,58.0376,57.9814,58.0135,9847.1638
2012-01-04 10:00:00,72.27,72.27,72.06,72.07,24310.1856600677,58.0054,58.0054,57.8369,57.8449,24310.1857
2012-01-04 10:05:00,72.08,72.12,72.05,72.06,26669.401989947684,57.8529,57.8851,57.8289,57.8369,26669.402
2012-01-04 10:10:00,72.06,72.07,71.94,72.01,18668.58139296338,57.8369,57.8449,57.7406,57.7968,18668.5814
2012-01-04 10:15:00,72.0,72.0,71.91,71.91,13129.551748897322,57.7887,57.7887,57.7165,57.7165,13129.5517
2012-01-04 10:20:00,71.91,71.94,71.9,71.92,15488.76807877731,57.7165,57.7406,57.7085,57.7245,15488.7681
2012-01-04 10:25:00,71.93,71.98,71.91,71.93,18155.70827777208,57.7326,57.7727,57.7165,57.7326,18155.7083
2012-01-04 10:30:00,71.93,71.99,71.92,71.93,19591.753000307723,57.7326,57.7807,57.7245,57.7326,19591.753
2012-01-04 10:35:00,71.93,71.94,71.79,71.81,16104.215817006872,57.7326,57.7406,57.6202,57.6362,16104.2158
2012-01-04 10:40:00,71.82,71.86,71.76,71.83,26977.125859062467,57.6443,57.6764,57.5961,57.6523,26977.1259
2012-01-04 10:45:00,71.83,71.92,71.82,71.92,9539.43994255821,57.6523,57.7245,57.6443,57.7245,9539.4399
2012-01-04 10:50:00,71.94,72.0,71.89,71.9,11590.932403323415,57.7406,57.7887,57.7005,57.7085,11590.9324
2012-01-04 10:55:00,71.89,71.89,71.78,71.8,41747.87157657195,57.7005,57.7005,57.6122,57.6282,41747.8716
2012-01-04 11:00:00,71.8,71.87,71.8,71.85,22053.54395322597,57.6282,57.6844,57.6282,57.6683,22053.544
2012-01-04 11:05:00,71.86,71.87,71.83,71.84,17335.111293465994,57.6764,57.6844,57.6523,57.6603,17335.1113
2012-01-04 11:10:00,71.84,71.85,71.62,71.64,64416.86326802749,57.6603,57.6683,57.4837,57.4998,64416.8633
2012-01-04 11:15:00,71.63,71.63,71.44,71.54,47492.050466714536,57.4918,57.4918,57.3393,57.4195,47492.0505
2012-01-04 11:20:00,71.56,71.63,71.56,71.57,46568.87885937019,57.4356,57.4918,57.4356,57.4436,46568.8789
2012-01-04 11:25:00,71.57,71.57,71.26,71.28,117755.66724792286,57.4436,57.4436,57.1948,57.2109,117755.6672
2012-01-04 11:30:00,71.28,71.41,71.28,71.29,62262.79618422402,57.2109,57.3152,57.2109,57.2189,62262.7962
2012-01-04 11:35:00,71.3,71.47,71.3,71.44,22463.84244537901,57.2269,57.3633,57.2269,57.3393,22463.8424
2012-01-04 11:40:00,71.44,71.55,71.43,71.43,23694.737921838136,57.3393,57.4276,57.3312,57.3312,23694.7379
2012-01-04 11:45:00,71.45,71.53,71.44,71.48,19694.327623345984,57.3473,57.4115,57.3393,57.3714,19694.3276
2012-01-04 11:50:00,71.46,71.47,71.34,71.34,13539.850241050364,57.3553,57.3633,57.259,57.259,13539.8502
2012-01-04 11:55:00,71.34,71.36,71.18,71.21,25746.230382603346,57.259,57.2751,57.1306,57.1547,25746.2304
2012-01-04 12:00:00,71.21,71.39,71.21,71.31,26874.551236024206,57.1547,57.2991,57.1547,57.2349,26874.5512
2012-01-04 12:05:00,71.31,71.43,71.18,71.19,81854.54918453174,57.2349,57.3312,57.1306,57.1386,81854.5492
2012-01-04 12:10:00,71.21,71.27,71.17,71.23,37439.73740896502,57.1547,57.2028,57.1226,57.1707,37439.7374
2012-01-04 12:15:00,71.24,71.38,71.22,71.27,20617.49923069033,57.1787,57.2911,57.1627,57.2028,20617.4992
2012-01-04 12:20:00,71.26,71.27,71.16,71.2,30054.36455021028,57.1948,57.2028,57.1145,57.1466,30054.3646
2012-01-04 12:25:00,71.19,71.29,71.18,71.28,43183.9162991076,57.1386,57.2189,57.1306,57.2109,43183.9163
2012-01-04 12:30:00,71.27,71.34,71.27,71.28,30054.36455021028,57.2028,57.259,57.2028,57.2109,30054.3646
2012-01-04 12:35:00,71.27,71.36,71.26,71.35,15488.76807877731,57.2028,57.2751,57.1948,57.267,15488.7681
2012-01-04 12:40:00,71.36,71.37,71.33,71.33,16617.088932198174,57.2751,57.2831,57.251,57.251,16617.0889
2012-01-04 12:45:00,71.34,71.46,71.33,71.43,28002.87208944507,57.259,57.3553,57.251,57.3312,28002.8721
2012-01-04 12:50:00,71.43,71.48,71.36,71.38,66570.93035183096,57.3312,57.3714,57.2751,57.2911,66570.9304
2012-01-04 12:55:00,71.36,71.41,71.31,71.32,21540.670838034668,57.2751,57.3152,57.2349,57.243,21540.6708
2012-01-04 13:00:00,71.31,71.32,71.25,71.26,16104.215817006872,57.2349,57.243,57.1868,57.1948,16104.2158
2012-01-04 13:05:00,71.26,71.34,71.26,71.33,12411.5293876295,57.1948,57.259,57.1948,57.251,12411.5294
2012-01-04 13:10:00,71.34,71.39,71.34,71.34,15796.491947892093,57.259,57.2991,57.259,57.259,15796.4919
2012-01-04 13:15:00,71.35,71.37,71.29,71.32,20002.051492460763,57.267,57.2831,57.2189,57.243,20002.0515
2012-01-04 13:20:00,71.33,71.37,71.32,71.32,7795.671350907785,57.251,57.2831,57.243,57.243,7795.6714
2012-01-04 13:25:00,71.32,71.32,71.22,71.27,20925.22309980511,57.243,57.243,57.1627,57.2028,20925.2231
2012-01-04 13:30:00,71.27,71.27,71.19,71.21,26156.528874756383,57.2028,57.2028,57.1386,57.1547,26156.5289
2012-01-04 13:35:00,71.21,71.24,71.04,71.09,36003.69268642938,57.1547,57.1787,57.0182,57.0584,36003.6927
2012-01-04 13:40:00,71.09,71.18,71.06,71.16,12103.80551851472,57.0584,57.1306,57.0343,57.1145,12103.8055
2012-01-04 13:45:00,71.16,71.19,71.15,71.18,13642.424864088624,57.1145,57.1386,57.1065,57.1306,13642.4249
2012-01-04 13:50:00,71.18,71.18,70.99,71.17,19386.6037542312,57.1306,57.1306,56.9781,57.1226,19386.6038
2012-01-04 13:55:00,71.18,71.18,71.13,71.15,12103.80551851472,57.1306,57.1306,57.0905,57.1065,12103.8055
2012-01-04 14:00:00,71.15,71.17,71.12,71.14,18976.30526207816,57.1065,57.1226,57.0824,57.0985,18976.3053
2012-01-04 14:05:00,71.14,71.18,71.14,71.17,13334.700994973842,57.0985,57.1306,57.0985,57.1226,13334.701
2012-01-04 14:10:00,71.16,71.17,71.11,71.14,12514.10401066776,57.1145,57.1226,57.0744,57.0985,12514.104
2012-01-04 14:15:00,71.13,71.17,71.13,71.15,16206.790440045132,57.0905,57.1226,57.0905,57.1065,16206.7904
2012-01-04 14:20:00,71.15,71.17,71.14,71.17,9436.86531951995,57.1065,57.1226,57.0985,57.1226,9436.8653
2012-01-04 14:25:00,71.17,71.17,71.15,71.16,7590.522104831264,57.1226,57.1226,57.1065,57.1145,7590.5221
2012-01-04 14:30:00,71.16,71.2,71.15,71.2,27387.424351215508,57.1145,57.1466,57.1065,57.1466,27387.4244
2012-01-04 14:35:00,71.2,71.2,71.16,71.17,18360.8575238486,57.1466,57.1466,57.1145,57.1226,18360.8575
2012-01-04 14:40:00,71.18,71.27,71.18,71.27,12924.402502820802,57.1306,57.2028,57.1306,57.2028,12924.4025
2012-01-04 14:45:00,71.26,71.27,71.21,71.21,11693.507026361678,57.1948,57.2028,57.1547,57.1547,11693.507
2012-01-04 14:50:00,71.21,71.31,71.21,71.27,12514.10401066776,57.1547,57.2349,57.1547,57.2028,12514.104
2012-01-04 14:55:00,71.27,71.28,71.26,71.26,17335.111293465994,57.2028,57.2109,57.1948,57.1948,17335.1113
2012-01-04 15:00:00,71.25,71.25,71.13,71.23,19591.753000307723,57.1868,57.1868,57.0905,57.1707,19591.753
2012-01-04 15:05:00,71.24,71.27,71.23,71.27,16411.939686121652,57.1787,57.2028,57.1707,57.2028,16411.9397
2012-01-04 15:10:00,71.26,71.34,71.26,71.31,12103.80551851472,57.1948,57.259,57.1948,57.2349,12103.8055
2012-01-04 15:15:00,71.32,71.32,71.27,71.31,18976.30526207816,57.243,57.243,57.2028,57.2349,18976.3053
2012-01-04 15:20:00,71.31,71.33,71.3,71.32,21232.94696891989,57.2349,57.251,57.2269,57.243,21232.947
2012-01-04 15:25:00,71.32,71.33,71.31,71.33,17950.559031695557,57.243,57.251,57.2349,57.251,17950.559
2012-01-04 15:30:00,71.33,71.36,71.31,71.32,20002.051492460763,57.251,57.2751,57.2349,57.243,20002.0515
2012-01-04 15:35:00,71.32,71.35,71.29,71.35,25233.35726741204,57.243,57.267,57.2189,57.267,25233.3573
2012-01-04 15:40:00,71.35,71.37,71.33,71.36,26259.103497794644,57.267,57.2831,57.251,57.2751,26259.1035
2012-01-04 15:45:00,71.37,71.47,71.37,71.46,71391.93763462918,57.2831,57.3633,57.2831,57.3553,71391.9376
2012-01-04 15:50:00,71.46,71.47,71.37,71.43,39183.506000615445,57.3553,57.3633,57.2831,57.3312,39183.506
2012-01-04 15:55:00,71.43,71.45,71.34,71.35,62570.5200533388,57.3312,57.3473,57.259,57.267,62570.5201
2012-01-05 09:30:00,71.33,71.36,71.09,71.22,39696.37911580675,57.251,57.2751,57.0584,57.1627,39696.3791
2012-01-05 09:35:00,71.27,71.4,71.14,71.4,23694.737921838136,57.2028,57.3072,57.0985,57.3072,23694.7379
2012-01-05 09:40:00,71.39,71.39,71.14,71.19,32208.431634013745,57.2991,57.2991,57.0985,57.1386,32208.4316
2012-01-05 09:45:00,71.17,71.21,71.14,71.2,22771.5663144938,57.1226,57.1547,57.0985,57.1466,22771.5663
2012-01-05 09:50:00,71.2,71.2,71.15,71.17,20617.49923069033,57.1466,57.1466,57.1065,57.1226,20617.4992
2012-01-05 09:55:00,71.17,71.19,70.94,71.01,20002.051492460763,57.1226,57.1386,56.938,56.9941,20002.0515
2012-01-05 10:00:00,70.98,71.06,70.88,71.04,22361.26782234076,56.9701,57.0343,56.8898,57.0182,22361.2678
2012-01-05 10:05:00,71.04,71.17,70.99,71.15,15591.34270181557,57.0182,57.1226,56.9781,57.1065,15591.3427
2012-01-05 10:10:00,71.15,71.15,71.02,71.08,28002.87208944507,57.1065,57.1065,57.0022,57.0503,28002.8721
2012-01-05 10:15:00,71.08,71.2,71.08,71.18,15488.76807877731,57.0503,57.1466,57.0503,57.1306,15488.7681
2012-01-05 10:20:00,71.18,71.2,71.05,71.07,26464.25274387117,57.1306,57.1466,57.0262,57.0423,26464.2527
2012-01-05 10:25:00,71.04,71.07,70.98,71.0,13334.700994973842,57.0182,57.0423,56.9701,56.9861,13334.701
2012-01-05 10:30:00,71.0,71.06,70.99,71.01,18668.58139296338,56.9861,57.0343,56.9781,56.9941,18668.5814
2012-01-05 10:35:00,71.01,71.01,70.9,70.91,23489.588675761617,56.9941,56.9941,56.9059,56.9139,23489.5887
2012-01-05 10:40:00,70.91,71.07,70.91,71.02,13642.424864088624,56.9139,57.0423,56.9139,57.0022,13642.4249
2012-01-05 10:45:00,71.0,71.05,70.97,70.97,18771.15601600164,56.9861,57.0262,56.962,56.962,18771.156
2012-01-05 10:50:00,70.97,71.09,70.92,70.98,61955.07231510924,56.962,57.0584,56.9219,56.9701,61955.0723
2012-01-05 10:55:00,70.97,71.01,70.9,71.01,69545.5944199405,56.962,56.9941,56.9059,56.9941,69545.5944
2012-01-05 11:00:00,71.01,71.05,70.94,70.94,25848.805005641603,56.9941,57.0262,56.938,56.938,25848.805
2012-01-05 11:05:00,70.94,70.95,70.52,70.53,46671.45348240845,56.938,56.946,56.6009,56.6089,46671.4535
2012-01-05 11:10:00,70.53,70.86,70.49,70.81,52518.20699558929,56.6089,56.8738,56.5768,56.8336,52518.207
2012-01-05 11:15:00,70.8,70.8,70.6,70.61,19284.029131192943,56.8256,56.8256,56.6651,56.6731,19284.0291
2012-01-05 11:20:00,70.62,70.89,70.59,70.88,15488.76807877731,56.6811,56.8978,56.657,56.8898,15488.7681
2012-01-05 11:25:00,70.88,70.9,70.73,70.76,22566.41706841727,56.8898,56.9059,56.7694,56.7935,22566.4171
2012-01-05 11:30:00,70.74,70.74,70.64,70.67,29233.767565904192,56.7774,56.7774,56.6972,56.7213,29233.7676
2012-01-05 11:35:00,70.66,70.8,70.66,70.73,23284.43942968509,56.7132,56.8256,56.7132,56.7694,23284.4394
2012-01-05 11:40:00,70.74,70.77,70.64,70.77,19591.753000307723,56.7774,56.8015,56.6972,56.8015,19591.753
2012-01-05 11:45:00,70.78,70.91,70.78,70.9,12103.80551851472,56.8095,56.9139,56.8095,56.9059,12103.8055
2012-01-05 11:50:00,70.89,70.91,70.77,70.78,14360.447225356444,56.8978,56.9139,56.8015,56.8095,14360.4472
2012-01-05 11:55:00,70.8,70.84,70.72,70.72,25028.20802133552,56.8256,56.8577,56.7614,56.7614,25028.208
2012-01-05 12:00:00,70.72,70.86,70.7,70.86,15796.491947892093,56.7614,56.8738,56.7453,56.8738,15796.4919
2012-01-05 12:05:00,70.88,70.89,70.77,70.77,29028.61831982768,56.8898,56.8978,56.8015,56.8015,29028.6183
2012-01-05 12:10:00,70.76,70.83,70.76,70.81,11898.656272438198,56.7935,56.8497,56.7935,56.8336,11898.6563
2012-01-05 12:15:00,70.82,70.83,70.73,70.75,20720.073853728587,56.8416,56.8497,56.7694,56.7855,20720.0739
2012-01-05 12:20:00,70.75,70.82,70.66,70.8,21950.969330187712,56.7855,56.8416,56.7132,56.8256,21950.9693
2012-01-05 12:25:00,70.79,70.82,70.75,70.77,20207.200738537285,56.8176,56.8416,56.7855,56.8015,20207.2007
2012-01-05 12:30:00,70.77,70.8,70.7,70.7,18155.70827777208,56.8015,56.8256,56.7453,56.7453,18155.7083
2012-01-05 12:35:00,70.72,70.78,70.72,70.76,18463.43214688686,56.7614,56.8095,56.7614,56.7935,18463.4321
2012-01-05 12:40:00,70.75,70.81,70.71,70.72,22566.41706841727,56.7855,56.8336,56.7534,56.7614,22566.4171
2012-01-05 12:45:00,70.72,70.79,70.57,70.78,41029.84921530413,56.7614,56.8176,56.641,56.8095,41029.8492
2012-01-05 12:50:00,70.78,70.81,70.7,70.78,59595.85598522925,56.8095,56.8336,56.7453,56.8095,59595.856
2012-01-05 12:55:00,70.77,70.83,70.73,70.78,43183.9162991076,56.8015,56.8497,56.7694,56.8095,43183.9163
2012-01-05 13:00:00,70.78,70.84,70.76,70.84,21130.372345881628,56.8095,56.8577,56.7935,56.8577,21130.3723
2012-01-05 13:05:00,70.85,70.92,70.84,70.88,27387.424351215508,56.8657,56.9219,56.8577,56.8898,27387.4244
2012-01-05 13:10:00,70.89,70.89,70.78,70.8,21130.372345881628,56.8978,56.8978,56.8095,56.8256,21130.3723
2012-01-05 13:15:00,70.8,70.88,70.79,70.87,12103.80551851472,56.8256,56.8898,56.8176,56.8818,12103.8055
2012-01-05 13:20:00,70.86,70.93,70.85,70.92,11385.783157246897,56.8738,56.9299,56.8657,56.9219,11385.7832
2012-01-05 13:25:00,70.92,71.03,70.9,70.98,32823.879372243304,56.9219,57.0102,56.9059,56.9701,32823.8794
2012-01-05 13:30:00,70.97,71.07,70.97,71.03,21745.82008411119,56.962,57.0423,56.962,57.0102,21745.8201
2012-01-05 13:35:00,71.03,71.05,71.02,71.02,8718.842958252128,57.0102,57.0262,57.0022,57.0022,8718.843
2012-01-05 13:40:00,71.02,71.04,71.01,71.02,10770.335419017334,57.0022,57.0182,56.9941,57.0022,10770.3354
2012-01-05 13:45:00,71.03,71.05,70.97,71.03,20925.22309980511,57.0102,57.0262,56.962,57.0102,20925.2231
2012-01-05 13:50:00,71.04,71.07,71.02,71.07,12924.402502820802,57.0182,57.0423,57.0022,57.0423,12924.4025
2012-01-05 13:55:00,71.07,71.11,71.05,71.11,10565.186172940814,57.0423,57.0744,57.0262,57.0744,10565.1862
2012-01-05 14:00:00,71.1,71.12,71.08,71.09,17129.962047389476,57.0664,57.0824,57.0503,57.0584,17129.962
2012-01-05 14:05:00,71.08,71.09,71.03,71.06,22361.26782234076,57.0503,57.0584,57.0102,57.0343,22361.2678
2012-01-05 14:10:00,71.06,71.08,71.05,71.07,11385.783157246897,57.0343,57.0503,57.0262,57.0423,11385.7832
2012-01-05 14:15:00,71.06,71.08,70.98,71.07,10667.760795979077,57.0343,57.0503,56.9701,57.0423,10667.7608
2012-01-05 14:20:00,71.07,71.08,71.06,71.07,8923.992204328648,57.0423,57.0503,57.0343,57.0423,8923.9922
2012-01-05 14:25:00,71.07,71.1,71.05,71.06,17540.260539542516,57.0423,57.0664,57.0262,57.0343,17540.2605
2012-01-05 14:30:00,71.07,71.11,71.07,71.09,19796.902246384245,57.0423,57.0744,57.0423,57.0584,19796.9022
2012-01-05 14:35:00,71.08,71.1,71.06,71.08,12821.82787978254,57.0503,57.0664,57.0343,57.0503,12821.8279
2012-01-05 14:40:00,71.08,71.13,71.05,71.1,10770.335419017334,57.0503,57.0905,57.0262,57.0664,10770.3354
2012-01-05 14:45:00,71.09,71.1,71.05,71.07,10565.186172940814,57.0584,57.0664,57.0262,57.0423,10565.1862
2012-01-05 14:50:00,71.07,71.15,71.05,71.11,10667.760795979077,57.0423,57.1065,57.0262,57.0744,10667.7608
2012-01-05 14:55:00,71.11,71.12,71.07,71.08,20925.22309980511,57.0744,57.0824,57.0423,57.0503,20925.2231
2012-01-05 15:00:00,71.08,71.1,71.03,71.04,38773.2075084624,57.0503,57.0664,57.0102,57.0182,38773.2075
2012-01-05 15:05:00,71.04,71.07,71.01,71.07,21335.52159195815,57.0182,57.0423,56.9941,57.0423,21335.5216
2012-01-05 15:10:00,71.07,71.07,71.01,71.07,16822.238178274692,57.0423,57.0423,56.9941,57.0423,16822.2382
2012-01-05 15:15:00,71.06,71.08,70.98,70.99,24617.90952918248,57.0343,57.0503,56.9701,56.9781,24617.9095
2012-01-05 15:20:00,71.0,71.03,70.93,70.93,22053.54395322597,56.9861,57.0102,56.9299,56.9299,22053.544
2012-01-05 15:25:00,70.92,70.99,70.9,70.9,30772.386911478097,56.9219,56.9781,56.9059,56.9059,30772.3869
2012-01-05 15:30:00,70.91,70.96,70.9,70.93,26464.25274387117,56.9139,56.954,56.9059,56.9299,26464.2527
2012-01-05 15:35:00,70.93,70.98,70.92,70.96,22053.54395322597,56.9299,56.9701,56.9219,56.954,22053.544
2012-01-05 15:40:00,70.96,71.03,70.91,71.01,42773.61780695456,56.954,57.0102,56.9139,56.9941,42773.6178
2012-01-05 15:45:00,71.01,71.03,70.95,71.0,25643.65575956508,56.9941,57.0102,56.946,56.9861,25643.6558
2012-01-05 15:50:00,71.0,71.0,70.93,70.95,19796.902246384245,56.9861,56.9861,56.9299,56.946,19796.9022
2012-01-05 15:55:00,70.96,71.02,70.85,70.88,217663.3500871884,56.954,57.0022,56.8657,56.8898,217663.3501
2012-01-06 09:30:00,71.02,71.23,71.02,71.12,38568.058262385886,57.0022,57.1707,57.0022,57.0824,38568.0583
2012-01-06 09:35:00,71.15,71.36,71.08,71.16,14668.171094471229,57.1065,57.2751,57.0503,57.1145,14668.1711
2012-01-06 09:40:00,71.14,71.14,70.94,70.95,12103.80551851472,57.0985,57.0985,56.938,56.946,12103.8055
2012-01-06 09:45:00,70.96,70.97,70.78,70.8,48722.94594317365,56.954,56.962,56.8095,56.8256,48722.9459
2012-01-06 09:50:00,70.8,70.8,70.62,70.69,21438.09621499641,56.8256,56.8256,56.6811,56.7373,21438.0962
2012-01-06 09:55:00,70.68,70.82,70.66,70.74,18873.7306390399,56.7293,56.8416,56.7132,56.7774,18873.7306
2012-01-06 10:00:00,70.73,70.73,70.58,70.63,43799.36403733716,56.7694,56.7694,56.649,56.6891,43799.364
2012-01-06 10:05:00,70.62,70.64,70.59,70.61,14155.297979279923,56.6811,56.6972,56.657,56.6731,14155.298
2012-01-06 10:10:00,70.63,70.84,70.63,70.84,16104.215817006872,56.6891,56.8577,56.6891,56.8577,16104.2158
2012-01-06 10:15:00,70.86,70.92,70.82,70.82,15386.193455739049,56.8738,56.9219,56.8416,56.8416,15386.1935
2012-01-06 10:20:00,70.81,70.88,70.71,70.88,10360.036926864292,56.8336,56.8898,56.7534,56.8898,10360.0369
2012-01-06 10:25:00,70.87,70.92,70.84,70.88,14975.894963586008,56.8818,56.9219,56.8577,56.8898,14975.895
2012-01-06 10:30:00,70.88,70.93,70.8,70.81,22668.99169145553,56.8898,56.9299,56.8256,56.8336,22668.9917
2012-01-06 10:35:00,70.82,70.84,70.8,70.82,11078.059288132115,56.8416,56.8577,56.8256,56.8416,11078.0593
2012-01-06 10:40:00,70.82,70.88,70.75,70.88,17129.962047389476,56.8416,56.8898,56.7855,56.8898,17129.962
2012-01-06 10:45:00,70.91,70.95,70.84,70.89,25951.379628679864,56.9139,56.946,56.8577,56.8978,25951.3796
2012-01-06 10:50:00,70.9,70.99,70.9,70.99,7180.223612678223,56.9059,56.9781,56.9059,56.9781,7180.2236
2012-01-06 10:55:00,70.99,71.0,70.93,70.98,16514.514309159913,56.9781,56.9861,56.9299,56.9701,16514.5143
2012-01-06 11:00:00,70.99,71.07,70.99,71.03,11590.932403323415,56.9781,57.0423,56.9781,57.0102,11590.9324
2012-01-06 11:05:00,71.03,71.17,71.03,71.14,11796.081649399935,57.0102,57.1226,57.0102,57.0985,11796.0816
2012-01-06 11:10:00,71.14,71.16,71.09,71.09,9129.14145040517,57.0985,57.1145,57.0584,57.0584,9129.1415
2012-01-06 11:15:00,71.1,71.11,71.07,71.08,16719.663555236435,57.0664,57.0744,57.0423,57.0503,16719.6636
2012-01-06 11:20:00,71.08,71.12,71.06,71.12,6564.775874448661,57.0503,57.0824,57.0343,57.0824,6564.7759
2012-01-06 11:25:00,71.14,71.15,71.09,71.12,11488.357780285158,57.0985,57.1065,57.0584,57.0824,11488.3578
2012-01-06 11:30:00,71.12,71.13,71.05,71.07,29849.215304133755,57.0824,57.0905,57.0262,57.0423,29849.2153
2012-01-06 11:35:00,71.06,71.08,71.03,71.08,17437.685916504255,57.0343,57.0503,57.0102,57.0503,17437.6859
2012-01-06 11:40:00,71.08,71.16,71.07,71.16,11385.783157246897,57.0503,57.1145,57.0423,57.1145,11385.7832
2012-01-06 11:45:00,71.17,71.17,71.12,71.13,10667.760795979077,57.1226,57.1226,57.0824,57.0905,10667.7608
2012-01-06 11:50:00,71.13,71.15,71.06,71.09,13950.148733203405,57.0905,57.1065,57.0343,57.0584,13950.1487
2012-01-06 11:55:00,71.08,71.09,71.03,71.05,20207.200738537285,57.0503,57.0584,57.0102,57.0262,20207.2007
2012-01-06 12:00:00,71.05,71.05,71.01,71.05,18053.13365473381,57.0262,57.0262,56.9941,57.0262,18053.1337
2012-01-06 12:05:00,71.06,71.08,71.02,71.08,15693.91732485383,57.0343,57.0503,57.0022,57.0503,15693.9173
2012-01-06 12:10:00,71.08,71.11,71.06,71.1,15386.193455739049,57.0503,57.0744,57.0343,57.0664,15386.1935
2012-01-06 12:15:00,71.1,71.12,71.06,71.08,8103.395220022566,57.0664,57.0824,57.0343,57.0503,8103.3952
2012-01-06 12:20:00,71.07,71.16,71.07,71.15,5436.455021027798,57.0423,57.1145,57.0423,57.1065,5436.455
2012-01-06 12:25:00,71.15,71.16,71.12,71.16,8513.693712175607,57.1065,57.1145,57.0824,57.1145,8513.6937
2012-01-06 12:30:00,71.15,71.19,71.14,71.18,9231.71607344343,57.1065,57.1386,57.0985,57.1306,9231.7161
2012-01-06 12:35:00,71.17,71.19,71.15,71.17,6872.499743563442,57.1226,57.1386,57.1065,57.1226,6872.4997
2012-01-06 12:40:00,71.17,71.17,71.11,71.12,14668.171094471229,57.1226,57.1226,57.0744,57.0824,14668.1711
2012-01-06 12:45:00,71.13,71.14,71.07,71.08,14975.894963586008,57.0905,57.0985,57.0423,57.0503,14975.895
2012-01-06 12:50:00,71.07,71.12,71.05,71.07,7180.223612678223,57.0423,57.0824,57.0262,57.0423,7180.2236
2012-01-06 12:55:00,71.09,71.17,71.09,71.17,43286.49092214586,57.0584,57.1226,57.0584,57.1226,43286.4909
2012-01-06 13:00:00,71.17,71.2,71.17,71.17,13026.977125859064,57.1226,57.1466,57.1226,57.1226,13026.9771
2012-01-06 13:05:00,71.17,71.25,71.16,71.19,32516.155503128524,57.1226,57.1868,57.1145,57.1386,32516.1555
2012-01-06 13:10:00,71.2,71.21,71.18,71.19,14052.723356241666,57.1466,57.1547,57.1306,57.1386,14052.7234
2012-01-06 13:15:00,71.2,71.24,71.16,71.17,18566.00676992512,57.1466,57.1787,57.1145,57.1226,18566.0068
2012-01-06 13:20:00,71.18,71.23,71.15,71.23,12924.402502820802,57.1306,57.1707,57.1065,57.1707,12924.4025
2012-01-06 13:25:00,71.21,71.21,71.16,71.17,27489.99897425377,57.1547,57.1547,57.1145,57.1226,27489.999
2012-01-06 13:30:00,71.18,71.21,71.16,71.16,11796.081649399935,57.1306,57.1547,57.1145,57.1145,11796.0816
2012-01-06 13:35:00,71.17,71.21,71.17,71.2,20925.22309980511,57.1226,57.1547,57.1226,57.1466,20925.2231
2012-01-06 13:40:00,71.19,71.22,71.17,71.17,14155.297979279923,57.1386,57.1627,57.1226,57.1226,14155.298
2012-01-06 13:45:00,71.18,71.2,71.13,71.15,14975.894963586008,57.1306,57.1466,57.0905,57.1065,14975.895
2012-01-06 13:50:00,71.16,71.26,71.15,71.26,10872.910042055595,57.1145,57.1948,57.1065,57.1948,10872.91
2012-01-06 13:55:00,71.26,71.26,71.17,71.19,25233.35726741204,57.1948,57.1948,57.1226,57.1386,25233.3573
2012-01-06 14:00:00,71.21,71.27,71.2,71.23,22976.71556057032,57.1547,57.2028,57.1466,57.1707,22976.7156
2012-01-06 14:05:00,71.24,71.39,71.24,71.37,23489.588675761617,57.1787,57.2991,57.1787,57.2831,23489.5887
2012-01-06 14:10:00,71.34,71.37,71.29,71.36,11590.932403323415,57.259,57.2831,57.2189,57.2751,11590.9324
2012-01-06 14:15:00,71.37,71.39,71.33,71.38,12514.10401066776,57.2831,57.2991,57.251,57.2911,12514.104
2012-01-06 14:20:00,71.38,71.46,71.38,71.46,7590.522104831264,57.2911,57.3553,57.2911,57.3553,7590.5221
2012-01-06 14:25:00,71.46,71.46,71.37,71.39,10154.887680787771,57.3553,57.3553,57.2831,57.2991,10154.8877
2012-01-06 14:30:00,71.39,71.42,71.37,71.39,9744.58918863473,57.2991,57.3232,57.2831,57.2991,9744.5892
2012-01-06 14:35:00,71.39,71.42,71.36,71.36,18258.28290081034,57.2991,57.3232,57.2751,57.2751,18258.2829
2012-01-06 14:40:00,71.37,71.41,71.33,71.37,25848.805005641603,57.2831,57.3152,57.251,57.2831,25848.805
2012-01-06 14:45:00,71.35,71.36,71.29,71.36,9436.86531951995,57.267,57.2751,57.2189,57.2751,9436.8653
2012-01-06 14:50:00,71.36,71.38,71.33,71.34,9642.014565596472,57.2751,57.2911,57.251,57.259,9642.0146
2012-01-06 14:55:00,71.34,71.34,71.27,71.3,10462.611549902556,57.259,57.259,57.2028,57.2269,10462.6115
2012-01-06 15:00:00,71.31,71.33,71.25,71.26,8000.820596984306,57.2349,57.251,57.1868,57.1948,8000.8206
2012-01-06 15:05:00,71.26,71.34,71.26,71.32,12719.25325674428,57.1948,57.259,57.1948,57.243,12719.2533
2012-01-06 15:10:00,71.32,71.36,71.31,71.34,8821.417581290389,57.243,57.2751,57.2349,57.259,8821.4176
2012-01-06 15:15:00,71.35,71.37,71.29,71.34,15386.193455739049,57.267,57.2831,57.2189,57.259,15386.1935
2012-01-06 15:20:00,71.33,71.38,71.31,71.38,8923.992204328648,57.251,57.2911,57.2349,57.2911,8923.9922
2012-01-06 15:25:00,71.38,71.4,71.37,71.38,14873.320340547749,57.2911,57.3072,57.2831,57.2911,14873.3203
2012-01-06 15:30:00,71.37,71.39,71.29,71.31,24105.036413991176,57.2831,57.2991,57.2189,57.2349,24105.0364
2012-01-06 15:35:00,71.32,71.32,71.2,71.21,36721.7150476972,57.243,57.243,57.1466,57.1547,36721.715
2012-01-06 15:40:00,71.25,71.27,71.24,71.25,17437.685916504255,57.1868,57.2028,57.1787,57.1868,17437.6859
2012-01-06 15:45:00,71.26,71.3,71.24,71.29,28823.469073751152,57.1948,57.2269,57.1787,57.2189,28823.4691
2012-01-06 15:50:00,71.28,71.28,71.18,71.18,26771.976612985945,57.2109,57.2109,57.1306,57.1306,26771.9766
2012-01-06 15:55:00,71.2,71.24,71.13,71.2,52620.78161862755,57.1466,57.1787,57.0905,57.1466,52620.7816
2012-01-09 09:30:00,71.55,71.55,71.02,71.14,44517.38639860498,57.4276,57.4276,57.0022,57.0985,44517.3864
2012-01-09 09:35:00,71.18,71.19,71.02,71.03,33131.60324135808,57.1306,57.1386,57.0022,57.0102,33131.6032
2012-01-09 09:40:00,71.08,71.12,70.97,71.04,26259.103497794644,57.0503,57.0824,56.962,57.0182,26259.1035
2012-01-09 09:45:00,71.04,71.05,70.89,70.89,14360.447225356444,57.0182,57.0262,56.8978,56.8978,14360.4472
2012-01-09 09:50:00,70.9,70.95,70.79,70.8,15283.61883270079,56.9059,56.946,56.8176,56.8256,15283.6188
2012-01-09 09:55:00,70.79,70.82,70.74,70.77,48620.3713201354,56.8176,56.8416,56.7774,56.8015,48620.3713
2012-01-09 10:00:00,70.79,70.86,70.75,70.85,18976.30526207816,56.8176,56.8738,56.7855,56.8657,18976.3053
2012-01-09 10:05:00,70.85,70.92,70.82,70.91,12821.82787978254,56.8657,56.9219,56.8416,56.9139,12821.8279
2012-01-09 10:10:00,70.93,71.03,70.93,71.03,12001.23089547646,56.9299,57.0102,56.9299,57.0102,12001.2309
2012-01-09 10:15:00,71.04,71.12,71.0,71.0,21335.52159195815,57.0182,57.0824,56.9861,56.9861,21335.5216
2012-01-09 10:20:00,71.01,71.09,71.01,71.08,21950.969330187712,56.9941,57.0584,56.9941,57.0503,21950.9693
2012-01-09 10:25:00,71.09,71.14,71.03,71.08,42260.744691763255,57.0584,57.0985,57.0102,57.0503,42260.7447
2012-01-09 10:30:00,71.09,71.25,71.09,71.23,24105.036413991176,57.0584,57.1868,57.0584,57.1707,24105.0364
2012-01-09 10:35:00,71.23,71.32,71.22,71.3,15078.46958662427,57.1707,57.243,57.1627,57.2269,15078.4696
2012-01-09 10:40:00,71.31,71.35,71.26,71.26,20617.49923069033,57.2349,57.267,57.1948,57.1948,20617.4992
2012-01-09 10:45:00,71.25,71.26,71.14,71.14,17540.260539542516,57.1868,57.1948,57.0985,57.0985,17540.2605
2012-01-09 10:50:00,71.12,71.22,71.12,71.21,11590.932403323415,57.0824,57.1627,57.0824,57.1547,11590.9324
2012-01-09 10:55:00,71.21,71.22,71.11,71.17,12514.10401066776,57.1547,57.1627,57.0744,57.1226,12514.104
2012-01-09 11:00:00,71.17,71.21,71.09,71.1,30464.66304236332,57.1226,57.1547,57.0584,57.0664,30464.663
2012-01-09 11:05:00,71.09,71.16,71.04,71.12,11078.059288132115,57.0584,57.1145,57.0182,57.0824,11078.0593
2012-01-09 11:10:00,71.12,71.15,71.02,71.11,20412.349984613807,57.0824,57.1065,57.0022,57.0744,20412.35
2012-01-09 11:15:00,71.11,71.15,71.06,71.12,37850.03590111806,57.0744,57.1065,57.0343,57.0824,37850.0359
2012-01-09 11:20:00,71.14,71.22,71.14,71.19,8616.268335213868,57.0985,57.1627,57.0985,57.1386,8616.2683
2012-01-09 11:25:00,71.21,71.23,71.13,71.13,13642.424864088624,57.1547,57.1707,57.0905,57.0905,13642.4249
2012-01-09 11:30:00,71.12,71.14,71.11,71.13,11078.059288132115,57.0824,57.0985,57.0744,57.0905,11078.0593
2012-01-09 11:35:00,71.14,71.23,71.12,71.22,24207.61103702944,57.0985,57.1707,57.0824,57.1627,24207.611
2012-01-09 11:40:00,71.22,71.26,71.19,71.26,12411.5293876295,57.1627,57.1948,57.1386,57.1948,12411.5294
2012-01-09 11:45:00,71.26,71.33,71.24,71.28,11488.357780285158,57.1948,57.251,57.1787,57.2109,11488.3578
2012-01-09 11:50:00,71.3,71.4,71.28,71.4,16104.215817006872,57.2269,57.3072,57.2109,57.3072,16104.2158
2012-01-09 11:55:00,71.4,71.42,71.36,71.41,10257.462303826032,57.3072,57.3232,57.2751,57.3152,10257.4623
2012-01-09 12:00:00,71.43,71.48,71.38,71.39,17847.984408657296,57.3312,57.3714,57.2911,57.2991,17847.9844
2012-01-09 12:05:00,71.38,71.42,71.36,71.42,18771.15601600164,57.2911,57.3232,57.2751,57.3232,18771.156
2012-01-09 12:10:00,71.41,71.42,71.33,71.4,22361.26782234076,57.3152,57.3232,57.251,57.3072,22361.2678
2012-01-09 12:15:00,71.39,71.41,71.35,71.37,5333.880397989537,57.2991,57.3152,57.267,57.2831,5333.8804
2012-01-09 12:20:00,71.37,71.37,71.33,71.35,7282.798235716484,57.2831,57.2831,57.251,57.267,7282.7982
2012-01-09 12:25:00,71.34,71.4,71.34,71.4,10462.611549902556,57.259,57.3072,57.259,57.3072,10462.6115
2012-01-09 12:30:00,71.4,71.42,71.38,71.4,4410.708790645194,57.3072,57.3232,57.2911,57.3072,4410.7088
2012-01-09 12:35:00,71.39,71.41,71.38,71.41,4718.432659759975,57.2991,57.3152,57.2911,57.3152,4718.4327
2012-01-09 12:40:00,71.4,71.41,71.38,71.41,8308.544466099087,57.3072,57.3152,57.2911,57.3152,8308.5445
2012-01-09 12:45:00,71.4,71.42,71.38,71.41,5231.305774951277,57.3072,57.3232,57.2911,57.3152,5231.3058
2012-01-09 12:50:00,71.41,71.41,71.38,71.4,3179.8133141860703,57.3152,57.3152,57.2911,57.3072,3179.8133
2012-01-09 12:55:00,71.4,71.4,71.38,71.38,3077.2386911478097,57.3072,57.3072,57.2911,57.2911,3077.2387
2012-01-09 13:00:00,71.4,71.42,71.36,71.39,8718.842958252128,57.3072,57.3232,57.2751,57.2991,8718.843
2012-01-09 13:05:00,71.37,71.41,71.37,71.37,5641.604267104318,57.2831,57.3152,57.2831,57.2831,5641.6043
2012-01-09 13:10:00,71.39,71.43,71.36,71.43,7077.648989639963,57.2991,57.3312,57.2751,57.3312,7077.649
2012-01-09 13:15:00,71.42,71.43,71.39,71.42,4923.581905836496,57.3232,57.3312,57.2991,57.3232,4923.5819
2012-01-09 13:20:00,71.42,71.43,71.36,71.36,10052.313057749512,57.3232,57.3312,57.2751,57.2751,10052.3131
2012-01-09 13:25:00,71.37,71.47,71.37,71.45,24207.61103702944,57.2831,57.3633,57.2831,57.3473,24207.611
2012-01-09 13:30:00,71.44,71.44,71.38,71.42,20822.648476766848,57.3393,57.3393,57.2911,57.3232,20822.6485
2012-01-09 13:35:00,71.42,71.43,71.39,71.4,17129.962047389476,57.3232,57.3312,57.2991,57.3072,17129.962
2012-01-09 13:40:00,71.39,71.45,71.38,71.44,19386.6037542312,57.2991,57.3473,57.2911,57.3393,19386.6038
2012-01-09 13:45:00,71.43,71.44,71.4,71.44,6872.499743563442,57.3312,57.3393,57.3072,57.3393,6872.4997
2012-01-09 13:50:00,71.42,71.47,71.41,71.44,3384.962560262591,57.3232,57.3633,57.3152,57.3393,3384.9626
2012-01-09 13:55:00,71.45,71.47,71.4,71.4,29233.767565904192,57.3473,57.3633,57.3072,57.3072,29233.7676
2012-01-09 14:00:00,71.39,71.39,71.27,71.34,25438.506513488563,57.2991,57.2991,57.2028,57.259,25438.5065
2012-01-09 14:05:00,71.34,71.39,71.33,71.37,5641.604267104318,57.259,57.2991,57.251,57.2831,5641.6043
2012-01-09 14:10:00,71.37,71.41,71.36,71.36,8205.969843060826,57.2831,57.3152,57.2751,57.2751,8205.9698
2012-01-09 14:15:00,71.37,71.38,71.33,71.33,6462.201251410401,57.2831,57.2911,57.251,57.251,6462.2013
2012-01-09 14:20:00,71.34,71.38,71.34,71.36,5026.156528874756,57.259,57.2911,57.259,57.2751,5026.1565
2012-01-09 14:25:00,71.36,71.46,71.36,71.45,9129.14145040517,57.2751,57.3553,57.2751,57.3473,9129.1415
2012-01-09 14:30:00,71.45,71.47,71.44,71.47,4308.134167606934,57.3473,57.3633,57.3393,57.3633,4308.1342
2012-01-09 14:35:00,71.45,71.47,71.44,71.45,3384.962560262591,57.3473,57.3633,57.3393,57.3473,3384.9626
2012-01-09 14:40:00,71.46,71.51,71.43,71.44,11283.208534208636,57.3553,57.3955,57.3312,57.3393,11283.2085
2012-01-09 14:45:00,71.44,71.45,71.36,71.36,11180.633911170376,57.3393,57.3473,57.2751,57.2751,11180.6339
2012-01-09 14:50:00,71.38,71.39,71.35,71.37,9642.014565596472,57.2911,57.2991,57.267,57.2831,9642.0146
2012-01-09 14:55:00,71.38,71.4,71.36,71.37,7795.671350907785,57.2911,57.3072,57.2751,57.2831,7795.6714
2012-01-09 15:00:00,71.37,71.4,71.35,71.36,18873.7306390399,57.2831,57.3072,57.267,57.2751,18873.7306
2012-01-09 15:05:00,71.34,71.4,71.34,71.39,9744.58918863473,57.259,57.3072,57.259,57.2991,9744.5892
2012-01-09 15:10:00,71.39,71.42,71.34,71.42,13437.275618012103,57.2991,57.3232,57.259,57.3232,13437.2756
2012-01-09 15:15:00,71.42,71.47,71.42,71.44,10052.313057749512,57.3232,57.3633,57.3232,57.3393,10052.3131
2012-01-09 15:20:00,71.44,71.48,71.43,71.46,14873.320340547749,57.3393,57.3714,57.3312,57.3553,14873.3203
2012-01-09 15:25:00,71.46,71.52,71.43,71.5,22053.54395322597,57.3553,57.4035,57.3312,57.3874,22053.544
2012-01-09 15:30:00,71.5,71.54,71.48,71.53,47697.19971279105,57.3874,57.4195,57.3714,57.4115,47697.1997
2012-01-09 15:35:00,71.53,71.55,71.51,71.55,19489.17837726946,57.4115,57.4276,57.3955,57.4276,19489.1784
2012-01-09 15:40:00,71.54,71.62,71.52,71.62,33952.20022566417,57.4195,57.4837,57.4035,57.4837,33952.2002
2012-01-09 15:45:00,71.61,71.65,71.59,71.59,36413.991178582415,57.4757,57.5078,57.4597,57.4597,36413.9912
2012-01-09 15:50:00,71.59,71.61,71.57,71.59,38157.75977023284,57.4597,57.4757,57.4436,57.4597,38157.7598
2012-01-09 15:55:00,71.58,71.6,71.51,71.52,53646.52784901016,57.4516,57.4677,57.3955,57.4035,53646.5278
2012-01-10 09:30:00,71.82,72.2,71.82,72.18,29233.767565904192,57.6443,57.9493,57.6443,57.9332,29233.7676
2012-01-10 09:35:00,72.21,72.35,72.07,72.11,36824.28967073546,57.9573,58.0697,57.8449,57.877,36824.2897
2012-01-10 09:40:00,72.06,72.14,71.92,72.08,34054.77484870243,57.8369,57.9011,57.7245,57.8529,34054.7748
2012-01-10 09:45:00,72.09,72.35,72.03,72.34,14463.021848394706,57.861,58.0697,57.8128,58.0616,14463.0218
2012-01-10 09:50:00,72.35,72.44,72.29,72.34,23181.86480664684,58.0697,58.1419,58.0215,58.0616,23181.8648
2012-01-10 09:55:00,72.35,72.36,72.32,72.32,16924.812801312954,58.0697,58.0777,58.0456,58.0456,16924.8128
2012-01-10 10:00:00,72.33,72.36,72.21,72.33,26669.401989947684,58.0536,58.0777,57.9573,58.0536,26669.402
2012-01-10 10:05:00,72.33,72.35,72.27,72.29,22566.41706841727,58.0536,58.0697,58.0054,58.0215,22566.4171
2012-01-10 10:10:00,72.27,72.34,72.27,72.3,19386.6037542312,58.0054,58.0616,58.0054,58.0295,19386.6038
2012-01-10 10:15:00,72.3,72.31,72.25,72.3,13232.126371935585,58.0295,58.0376,57.9894,58.0295,13232.1264
2012-01-10 10:20:00,72.3,72.3,72.23,72.24,28618.31982767464,58.0295,58.0295,57.9733,57.9814,28618.3198
2012-01-10 10:25:00,72.24,72.32,72.18,72.31,55492.87106369884,57.9814,58.0456,57.9332,58.0376,55492.8711
2012-01-10 10:30:00,72.31,72.34,72.28,72.33,23694.737921838136,58.0376,58.0616,58.0135,58.0536,23694.7379
2012-01-10 10:35:00,72.33,72.37,72.23,72.23,26874.551236024206,58.0536,58.0857,57.9733,57.9733,26874.5512
2012-01-10 10:40:00,72.24,72.34,72.23,72.33,19796.902246384245,57.9814,58.0616,57.9733,58.0536,19796.9022
2012-01-10 10:45:00,72.33,72.34,72.27,72.29,22156.11857626423,58.0536,58.0616,58.0054,58.0215,22156.1186
2012-01-10 10:50:00,72.29,72.31,72.27,72.28,19386.6037542312,58.0215,58.0376,58.0054,58.0135,19386.6038
2012-01-10 10:55:00,72.27,72.36,72.27,72.35,16206.790440045132,58.0054,58.0777,58.0054,58.0697,16206.7904
2012-01-10 11:00:00,72.35,72.35,72.21,72.21,31080.11078059288,58.0697,58.0697,57.9573,57.9573,31080.1108
2012-01-10 11:05:00,72.22,72.39,72.22,72.39,16411.939686121652,57.9653,58.1018,57.9653,58.1018,16411.9397
2012-01-10 11:10:00,72.41,72.56,72.41,72.56,11180.633911170376,58.1178,58.2382,58.1178,58.2382,11180.6339
2012-01-10 11:15:00,72.57,72.59,72.4,72.4,18771.15601600164,58.2462,58.2623,58.1098,58.1098,18771.156
2012-01-10 11:20:00,72.41,72.43,72.41,72.43,7282.798235716484,58.1178,58.1339,58.1178,58.1339,7282.7982
2012-01-10 11:25:00,72.43,72.44,72.39,72.39,11590.932403323415,58.1339,58.1419,58.1018,58.1018,11590.9324
2012-01-10 11:30:00,72.4,72.41,72.27,72.29,20207.200738537285,58.1098,58.1178,58.0054,58.0215,20207.2007
2012-01-10 11:35:00,72.29,72.31,72.14,72.15,22874.14093753205,58.0215,58.0376,57.9011,57.9091,22874.1409
2012-01-10 11:40:00,72.15,72.33,72.15,72.31,21232.94696891989,57.9091,58.0536,57.9091,58.0376,21232.947
2012-01-10 11:45:00,72.31,72.4,72.31,72.4,16206.790440045132,58.0376,58.1098,58.0376,58.1098,16206.7904
2012-01-10 11:50:00,72.4,72.47,72.39,72.47,23489.588675761617,58.1098,58.166,58.1018,58.166,23489.5887
2012-01-10 11:55:00,72.47,72.48,72.43,72.45,11693.507026361678,58.166,58.174,58.1339,58.1499,11693.507
2012-01-10 12:00:00,72.45,72.45,72.43,72.45,9334.29069648169,58.1499,58.1499,58.1339,58.1499,9334.2907
2012-01-10 12:05:00,72.46,72.47,72.42,72.42,7180.223612678223,58.1579,58.166,58.1258,58.1258,7180.2236
2012-01-10 12:10:00,72.42,72.45,72.41,72.44,8513.693712175607,58.1258,58.1499,58.1178,58.1419,8513.6937
2012-01-10 12:15:00,72.44,72.45,72.42,72.44,16514.514309159913,58.1419,58.1499,58.1258,58.1419,16514.5143
2012-01-10 12:20:00,72.44,72.45,72.44,72.44,7590.522104831264,58.1419,58.1499,58.1419,58.1419,7590.5221
2012-01-10 12:25:00,72.44,72.44,72.33,72.4,15899.06657093035,58.1419,58.1419,58.0536,58.1098,15899.0666
2012-01-10 12:30:00,72.39,72.39,72.32,72.32,6051.902759257359,58.1018,58.1018,58.0456,58.0456,6051.9028
2012-01-10 12:35:00,72.31,72.34,72.26,72.29,14975.894963586008,58.0376,58.0616,57.9974,58.0215,14975.895
2012-01-10 12:40:00,72.28,72.33,72.2,72.22,18360.8575238486,58.0135,58.0536,57.9493,57.9653,18360.8575
2012-01-10 12:45:00,72.24,72.29,72.24,72.29,8103.395220022566,57.9814,58.0215,57.9814,58.0215,8103.3952
2012-01-10 12:50:00,72.29,72.3,72.27,72.3,13026.977125859064,58.0215,58.0295,58.0054,58.0295,13026.9771
2012-01-10 12:55:00,72.31,72.41,72.3,72.39,10565.186172940814,58.0376,58.1178,58.0295,58.1018,10565.1862
2012-01-10 13:00:00,72.39,72.4,72.37,72.37,9334.29069648169,58.1018,58.1098,58.0857,58.0857,9334.2907
2012-01-10 13:05:00,72.35,72.38,72.32,72.33,5128.731151913016,58.0697,58.0937,58.0456,58.0536,5128.7312
2012-01-10 13:10:00,72.32,72.32,72.31,72.31,2359.216329879988,58.0456,58.0456,58.0376,58.0376,2359.2163
2012-01-10 13:15:00,72.31,72.34,72.3,72.33,9744.58918863473,58.0376,58.0616,58.0295,58.0536,9744.5892
2012-01-10 13:20:00,72.33,72.36,72.3,72.34,25335.9318904503,58.0536,58.0777,58.0295,58.0616,25335.9319
2012-01-10 13:25:00,72.34,72.42,72.33,72.42,11180.633911170376,58.0616,58.1258,58.0536,58.1258,11180.6339
2012-01-10 13:30:00,72.41,72.47,72.39,72.45,6257.0520053338805,58.1178,58.166,58.1018,58.1499,6257.052
2012-01-10 13:35:00,72.45,72.46,72.44,72.44,5231.305774951277,58.1499,58.1579,58.1419,58.1419,5231.3058
2012-01-10 13:40:00,72.44,72.44,72.39,72.4,8411.119089137346,58.1419,58.1419,58.1018,58.1098,8411.1191
2012-01-10 13:45:00,72.4,72.44,72.35,72.37,10565.186172940814,58.1098,58.1419,58.0697,58.0857,10565.1862
2012-01-10 13:50:00,72.36,72.42,72.33,72.37,23181.86480664684,58.0777,58.1258,58.0536,58.0857,23181.8648
2012-01-10 13:55:00,72.36,72.37,72.36,72.37,7385.372858754744,58.0777,58.0857,58.0777,58.0857,7385.3729
2012-01-10 14:00:00,72.37,72.37,72.3,72.33,10565.186172940814,58.0857,58.0857,58.0295,58.0536,10565.1862
2012-01-10 14:05:00,72.34,72.37,72.3,72.33,11590.932403323415,58.0616,58.0857,58.0295,58.0536,11590.9324
2012-01-10 14:10:00,72.31,72.36,72.29,72.29,11693.507026361678,58.0376,58.0777,58.0215,58.0215,11693.507
2012-01-10 14:15:00,72.3,72.32,72.28,72.31,8103.395220022566,58.0295,58.0456,58.0135,58.0376,8103.3952
2012-01-10 14:20:00,72.31,72.32,72.28,72.32,7795.671350907785,58.0376,58.0456,58.0135,58.0456,7795.6714
2012-01-10 14:25:00,72.32,72.32,72.29,72.29,8513.693712175607,58.0456,58.0456,58.0215,58.0215,8513.6937
2012-01-10 14:30:00,72.3,72.34,72.3,72.32,13847.574110165144,58.0295,58.0616,58.0295,58.0456,13847.5741
2012-01-10 14:35:00,72.33,72.38,72.29,72.38,11898.656272438198,58.0536,58.0937,58.0215,58.0937,11898.6563
2012-01-10 14:40:00,72.38,72.38,72.36,72.38,7693.096727869524,58.0937,58.0937,58.0777,58.0937,7693.0967
2012-01-10 14:45:00,72.37,72.39,72.36,72.39,10667.760795979077,58.0857,58.1018,58.0777,58.1018,10667.7608
2012-01-10 14:50:00,72.39,72.39,72.3,72.3,11078.059288132115,58.1018,58.1018,58.0295,58.0295,11078.0593
2012-01-10 14:55:00,72.31,72.35,72.24,72.25,14975.894963586008,58.0376,58.0697,57.9814,57.9894,14975.895
2012-01-10 15:00:00,72.24,72.26,72.2,72.2,26053.954251718125,57.9814,57.9974,57.9493,57.9493,26053.9543
2012-01-10 15:05:00,72.21,72.23,72.17,72.18,17129.962047389476,57.9573,57.9733,57.9252,57.9332,17129.962
2012-01-10 15:10:00,72.18,72.26,72.17,72.26,12514.10401066776,57.9332,57.9974,57.9252,57.9974,12514.104
2012-01-10 15:15:00,72.26,72.32,72.26,72.32,12206.38014155298,57.9974,58.0456,57.9974,58.0456,12206.3801
2012-01-10 15:20:00,72.32,72.33,72.25,72.28,13642.424864088624,58.0456,58.0536,57.9894,58.0135,13642.4249
2012-01-10 15:25:00,72.27,72.3,72.24,72.24,21232.94696891989,58.0054,58.0295,57.9814,57.9814,21232.947
2012-01-10 15:30:00,72.23,72.26,72.18,72.21,27489.99897425377,57.9733,57.9974,57.9332,57.9573,27489.999
2012-01-10 15:35:00,72.22,72.22,72.13,72.15,44517.38639860498,57.9653,57.9653,57.8931,57.9091,44517.3864
2012-01-10 15:40:00,72.16,72.17,72.14,72.15,45337.983382911065,57.9172,57.9252,57.9011,57.9091,45337.9834
2012-01-10 15:45:00,72.16,72.31,72.14,72.31,53338.80397989537,57.9172,58.0376,57.9011,58.0376,53338.804
2012-01-10 15:50:00,72.3,72.34,72.3,72.33,48825.52056621192,58.0295,58.0616,58.0295,58.0536,48825.5206
2012-01-10 15:55:00,72.33,72.34,72.3,72.34,63083.3931685301,58.0536,58.0616,58.0295,58.0616,63083.3932
2012-01-11 09:30:00,72.16,72.72,72.16,72.61,41850.44619961022,57.9172,58.3666,57.9172,58.2783,41850.4462
2012-01-11 09:35:00,72.58,72.84,72.56,72.83,25233.35726741204,58.2543,58.4629,58.2382,58.4549,25233.3573
2012-01-11 09:40:00,72.84,72.99,72.61,72.68,40927.27459226587,58.4629,58.5833,58.2783,58.3345,40927.2746
2012-01-11 09:45:00,72.65,72.94,72.55,72.81,23284.43942968509,58.3104,58.5432,58.2302,58.4389,23284.4394
2012-01-11 09:50:00,72.81,72.84,72.72,72.83,42773.61780695456,58.4389,58.4629,58.3666,58.4549,42773.6178
2012-01-11 09:55:00,72.85,72.91,72.82,72.83,14873.320340547749,58.471,58.5191,58.4469,58.4549,14873.3203
2012-01-11 10:00:00,72.83,72.91,72.82,72.88,24412.76028310596,58.4549,58.5191,58.4469,58.495,24412.7603
2012-01-11 10:05:00,72.87,72.87,72.71,72.8,20207.200738537285,58.487,58.487,58.3586,58.4308,20207.2007
2012-01-11 10:10:00,72.81,72.84,72.73,72.73,15796.491947892093,58.4389,58.4629,58.3747,58.3747,15796.4919
2012-01-11 10:15:00,72.74,72.82,72.7,72.78,17847.984408657296,58.3827,58.4469,58.3506,58.4148,17847.9844
2012-01-11 10:20:00,72.79,72.89,72.79,72.88,15796.491947892093,58.4228,58.5031,58.4228,58.495,15796.4919
2012-01-11 10:25:00,72.89,72.9,72.85,72.87,18873.7306390399,58.5031,58.5111,58.471,58.487,18873.7306
2012-01-11 10:30:00,72.86,72.9,72.83,72.9,11283.208534208636,58.479,58.5111,58.4549,58.5111,11283.2085
2012-01-11 10:35:00,72.88,72.95,72.86,72.94,23079.290183608573,58.495,58.5512,58.479,58.5432,23079.2902
2012-01-11 10:40:00,72.95,72.96,72.89,72.94,18463.43214688686,58.5512,58.5593,58.5031,58.5432,18463.4321
2012-01-11 10:45:00,72.94,72.94,72.78,72.78,15078.46958662427,58.5432,58.5432,58.4148,58.4148,15078.4696
2012-01-11 10:50:00,72.79,72.92,72.79,72.91,8923.992204328648,58.4228,58.5272,58.4228,58.5191,8923.9922
2012-01-11 10:55:00,72.9,72.93,72.84,72.91,35695.96881731459,58.5111,58.5352,58.4629,58.5191,35695.9688
2012-01-11 11:00:00,72.92,73.07,72.92,73.02,13642.424864088624,58.5272,58.6475,58.5272,58.6074,13642.4249
2012-01-11 11:05:00,73.03,73.04,72.86,72.95,22156.11857626423,58.6154,58.6235,58.479,58.5512,22156.1186
2012-01-11 11:10:00,72.94,73.09,72.92,73.09,18873.7306390399,58.5432,58.6636,58.5272,58.6636,18873.7306
2012-01-11 11:15:00,73.1,73.12,72.86,72.86,31592.983895784186,58.6716,58.6877,58.479,58.479,31592.9839
2012-01-11 11:20:00,72.87,73.02,72.87,73.02,13847.574110165144,58.487,58.6074,58.487,58.6074,13847.5741
2012-01-11 11:25:00,73.03,73.06,73.01,73.04,17437.685916504255,58.6154,58.6395,58.5994,58.6235,17437.6859
2012-01-11 11:30:00,73.02,73.1,73.02,73.06,11180.633911170376,58.6074,58.6716,58.6074,58.6395,11180.6339
2012-01-11 11:35:00,73.07,73.11,73.05,73.07,14770.745717509488,58.6475,58.6796,58.6315,58.6475,14770.7457
2012-01-11 11:40:00,73.08,73.17,73.04,73.17,12206.38014155298,58.6556,58.7278,58.6235,58.7278,12206.3801
2012-01-11 11:45:00,73.17,73.19,73.11,73.18,18258.28290081034,58.7278,58.7439,58.6796,58.7358,18258.2829
2012-01-11 11:50:00,73.17,73.2,73.17,73.19,14257.872602318186,58.7278,58.7519,58.7278,58.7439,14257.8726
2012-01-11 11:55:00,73.18,73.19,73.08,73.14,21643.24546107293,58.7358,58.7439,58.6556,58.7037,21643.2455
2012-01-11 12:00:00,73.15,73.15,73.05,73.05,8718.842958252128,58.7118,58.7118,58.6315,58.6315,8718.843
2012-01-11 12:05:00,73.05,73.06,72.94,73.04,41953.02082264848,58.6315,58.6395,58.5432,58.6235,41953.0208
2012-01-11 12:10:00,73.05,73.09,73.0,73.09,20617.49923069033,58.6315,58.6636,58.5914,58.6636,20617.4992
2012-01-11 12:15:00,73.1,73.12,73.09,73.11,10257.462303826032,58.6716,58.6877,58.6636,58.6796,10257.4623
2012-01-11 12:20:00,73.11,73.12,73.09,73.11,14155.297979279923,58.6796,58.6877,58.6636,58.6796,14155.298
2012-01-11 12:25:00,73.11,73.11,73.0,73.02,23181.86480664684,58.6796,58.6796,58.5914,58.6074,23181.8648
2012-01-11 12:30:00,73.02,73.05,72.89,72.89,29746.64068109549,58.6074,58.6315,58.5031,58.5031,29746.6407
2012-01-11 12:35:00,72.91,72.91,72.72,72.73,25438.506513488563,58.5191,58.5191,58.3666,58.3747,25438.5065
2012-01-11 12:40:00,72.72,72.79,72.64,72.66,55800.59493281362,58.3666,58.4228,58.3024,58.3185,55800.5949
2012-01-11 12:45:00,72.64,72.73,72.63,72.65,28413.17058159811,58.3024,58.3747,58.2944,58.3104,28413.1706
2012-01-11 12:50:00,72.65,72.8,72.64,72.8,14360.447225356444,58.3104,58.4308,58.3024,58.4308,14360.4472
2012-01-11 12:55:00,72.8,72.9,72.8,72.9,22463.84244537901,58.4308,58.5111,58.4308,58.5111,22463.8424
2012-01-11 13:00:00,72.92,72.92,72.77,72.77,18566.00676992512,58.5272,58.5272,58.4068,58.4068,18566.0068
2012-01-11 13:05:00,72.77,72.89,72.77,72.89,18873.7306390399,58.4068,58.5031,58.4068,58.5031,18873.7306
2012-01-11 13:10:00,72.88,72.9,72.74,72.83,55185.14719458406,58.495,58.5111,58.3827,58.4549,55185.1472
2012-01-11 13:15:00,72.83,72.86,72.81,72.86,8308.544466099087,58.4549,58.479,58.4389,58.479,8308.5445
2012-01-11 13:20:00,72.87,72.88,72.82,72.85,12308.95476459124,58.487,58.495,58.4469,58.471,12308.9548
2012-01-11 13:25:00,72.85,72.88,72.83,72.86,10770.335419017334,58.471,58.495,58.4549,58.479,10770.3354
2012-01-11 13:30:00,72.86,72.89,72.83,72.84,13642.424864088624,58.479,58.5031,58.4549,58.4629,13642.4249
2012-01-11 13:35:00,72.84,72.89,72.82,72.86,15386.193455739049,58.4629,58.5031,58.4469,58.479,15386.1935
2012-01-11 13:40:00,72.85,72.85,72.81,72.84,12821.82787978254,58.471,58.471,58.4389,58.4629,12821.8279
2012-01-11 13:45:00,72.83,72.88,72.81,72.83,13847.574110165144,58.4549,58.495,58.4389,58.4549,13847.5741
2012-01-11 13:50:00,72.82,72.85,72.81,72.83,10872.910042055595,58.4469,58.471,58.4389,58.4549,10872.91
2012-01-11 13:55:00,72.83,72.83,72.81,72.83,14873.320340547749,58.4549,58.4549,58.4389,58.4549,14873.3203
2012-01-11 14:00:00,72.85,72.85,72.78,72.78,16719.663555236435,58.471,58.471,58.4148,58.4148,16719.6636
2012-01-11 14:05:00,72.79,72.89,72.79,72.86,18668.58139296338,58.4228,58.5031,58.4228,58.479,18668.5814
2012-01-11 14:10:00,72.86,72.96,72.83,72.93,13539.850241050364,58.479,58.5593,58.4549,58.5352,13539.8502
2012-01-11 14:15:00,72.92,72.96,72.9,72.95,7077.648989639963,58.5272,58.5593,58.5111,58.5512,7077.649
2012-01-11 14:20:00,72.97,72.97,72.83,72.86,21540.670838034668,58.5673,58.5673,58.4549,58.479,21540.6708
2012-01-11 14:25:00,72.87,72.94,72.74,72.89,57339.21427838752,58.487,58.5432,58.3827,58.5031,57339.2143
2012-01-11 14:30:00,72.89,72.93,72.87,72.87,19284.029131192943,58.5031,58.5352,58.487,58.487,19284.0291
2012-01-11 14:35:00,72.87,72.95,72.85,72.9,24823.058775259,58.487,58.5512,58.471,58.5111,24823.0588
2012-01-11 14:40:00,72.89,72.99,72.89,72.98,15078.46958662427,58.5031,58.5833,58.5031,58.5753,15078.4696
2012-01-11 14:45:00,72.99,73.0,72.9,72.92,18668.58139296338,58.5833,58.5914,58.5111,58.5272,18668.5814
2012-01-11 14:50:00,72.91,72.93,72.85,72.89,38875.782131500666,58.5191,58.5352,58.471,58.5031,38875.7821
2012-01-11 14:55:00,72.89,72.94,72.89,72.93,9949.738434711251,58.5031,58.5432,58.5031,58.5352,9949.7384
2012-01-11 15:00:00,72.93,72.93,72.84,72.87,23079.290183608573,58.5352,58.5352,58.4629,58.487,23079.2902
2012-01-11 15:05:00,72.88,72.91,72.86,72.89,13847.574110165144,58.495,58.5191,58.479,58.5031,13847.5741
2012-01-11 15:10:00,72.88,72.92,72.88,72.9,10975.484665093856,58.495,58.5272,58.495,58.5111,10975.4847
2012-01-11 15:15:00,72.9,72.94,72.88,72.92,13950.148733203405,58.5111,58.5432,58.495,58.5272,13950.1487
2012-01-11 15:20:00,72.93,72.95,72.93,72.93,18976.30526207816,58.5352,58.5512,58.5352,58.5352,18976.3053
2012-01-11 15:25:00,72.93,72.96,72.89,72.89,31900.70776489896,58.5352,58.5593,58.5031,58.5031,31900.7078
2012-01-11 15:30:00,72.9,72.91,72.89,72.89,39798.953738845004,58.5111,58.5191,58.5031,58.5031,39798.9537
2012-01-11 15:35:00,72.9,72.91,72.86,72.91,41542.72233049543,58.5111,58.5191,58.479,58.5191,41542.7223
2012-01-11 15:40:00,72.91,72.91,72.83,72.83,34670.22258693199,58.5191,58.5191,58.4549,58.4549,34670.2226
2012-01-11 15:45:00,72.83,72.88,72.77,72.86,58775.25900092317,58.4549,58.495,58.4068,58.479,58775.259
2012-01-11 15:50:00,72.86,72.92,72.83,72.86,22053.54395322597,58.479,58.5272,58.4549,58.479,22053.544
2012-01-11 15:55:00,72.86,72.88,72.83,72.84,41850.44619961022,58.479,58.495,58.4549,58.4629,41850.4462
2012-01-12 09:30:00,72.92,73.03,72.78,72.88,45645.70725202584,58.5272,58.6154,58.4148,58.495,45645.7073
2012-01-12 09:35:00,72.88,72.93,72.63,72.66,21950.969330187712,58.495,58.5352,58.2944,58.3185,21950.9693
2012-01-12 09:40:00,72.69,72.97,72.69,72.94,25233.35726741204,58.3425,58.5673,58.3425,58.5432,25233.3573
2012-01-12 09:45:00,72.94,73.04,72.76,73.04,20207.200738537285,58.5432,58.6235,58.3987,58.6235,20207.2007
2012-01-12 09:50:00,73.01,73.11,72.89,72.92,29028.61831982768,58.5994,58.6796,58.5031,58.5272,29028.6183
2012-01-12 09:55:00,72.94,72.97,72.63,72.63,30054.36455021028,58.5432,58.5673,58.2944,58.2944,30054.3646
2012-01-12 10:00:00,72.63,72.84,72.6,72.8,124423.0177454098,58.2944,58.4629,58.2703,58.4308,124423.0177
2012-01-12 10:05:00,72.8,72.86,72.63,72.65,88624.47430505692,58.4308,58.479,58.2944,58.3104,88624.4743
2012-01-12 10:10:00,72.66,72.66,72.55,72.63,21848.39470714945,58.3185,58.3185,58.2302,58.2944,21848.3947
2012-01-12 10:15:00,72.63,72.7,72.59,72.6,9026.566827366907,58.2944,58.3506,58.2623,58.2703,9026.5668
2012-01-12 10:20:00,72.6,72.61,72.28,72.28,18463.43214688686,58.2703,58.2783,58.0135,58.0135,18463.4321
2012-01-12 10:25:00,72.28,72.41,72.25,72.35,18258.28290081034,58.0135,58.1178,57.9894,58.0697,18258.2829
2012-01-12 10:30:00,72.33,72.33,72.21,72.28,14463.021848394706,58.0536,58.0536,57.9573,58.0135,14463.0218
2012-01-12 10:35:00,72.28,72.31,72.16,72.2,12821.82787978254,58.0135,58.0376,57.9172,57.9493,12821.8279
2012-01-12 10:40:00,72.19,72.23,72.17,72.2,17027.387424351215,57.9412,57.9733,57.9252,57.9493,17027.3874
2012-01-12 10:45:00,72.2,72.29,72.2,72.23,11898.656272438198,57.9493,58.0215,57.9493,57.9733,11898.6563
2012-01-12 10:50:00,72.24,72.37,72.23,72.34,12616.67863370602,57.9814,58.0857,57.9733,58.0616,12616.6786
2012-01-12 10:55:00,72.34,72.34,72.31,72.32,8308.544466099087,58.0616,58.0616,58.0376,58.0456,8308.5445
2012-01-12 11:00:00,72.32,72.37,72.32,72.33,11283.208534208636,58.0456,58.0857,58.0456,58.0536,11283.2085
2012-01-12 11:05:00,72.33,72.35,72.26,72.26,28413.17058159811,58.0536,58.0697,57.9974,57.9974,28413.1706
2012-01-12 11:10:00,72.26,72.27,72.14,72.19,38875.782131500666,57.9974,58.0054,57.9011,57.9412,38875.7821
2012-01-12 11:15:00,72.18,72.24,72.17,72.17,14565.596471432968,57.9332,57.9814,57.9252,57.9252,14565.5965
2012-01-12 11:20:00,72.16,72.21,72.16,72.19,10257.462303826032,57.9172,57.9573,57.9172,57.9412,10257.4623
2012-01-12 11:25:00,72.19,72.24,72.16,72.24,11078.059288132115,57.9412,57.9814,57.9172,57.9814,11078.0593
2012-01-12 11:30:00,72.24,72.24,72.15,72.21,10667.760795979077,57.9814,57.9814,57.9091,57.9573,10667.7608
2012-01-12 11:35:00,72.2,72.25,72.2,72.24,10462.611549902556,57.9493,57.9894,57.9493,57.9814,10462.6115
2012-01-12 11:40:00,72.24,72.25,72.23,72.23,4000.410298492153,57.9814,57.9894,57.9733,57.9733,4000.4103
2012-01-12 11:45:00,72.23,72.28,72.23,72.25,8000.820596984306,57.9733,58.0135,57.9733,57.9894,8000.8206
2012-01-12 11:50:00,72.25,72.26,72.21,72.21,7795.671350907785,57.9894,57.9974,57.9573,57.9573,7795.6714
2012-01-12 11:55:00,72.19,72.23,72.15,72.23,8103.395220022566,57.9412,57.9733,57.9091,57.9733,8103.3952
2012-01-12 12:00:00,72.23,72.3,72.23,72.27,19386.6037542312,57.9733,58.0295,57.9733,58.0054,19386.6038
2012-01-12 12:05:00,72.28,72.35,72.28,72.35,6769.925120525182,58.0135,58.0697,58.0135,58.0697,6769.9251
2012-01-12 12:10:00,72.36,72.44,72.35,72.44,8923.992204328648,58.0777,58.1419,58.0697,58.1419,8923.9922
2012-01-12 12:15:00,72.44,72.5,72.44,72.49,13437.275618012103,58.1419,58.19,58.1419,58.182,13437.2756
2012-01-12 12:20:00,72.49,72.5,72.44,72.44,7898.245973946045,58.182,58.19,58.1419,58.1419,7898.246
2012-01-12 12:25:00,72.44,72.46,72.44,72.46,5744.178890142579,58.1419,58.1579,58.1419,58.1579,5744.1789
2012-01-12 12:30:00,72.46,72.49,72.46,72.49,4410.708790645194,58.1579,58.182,58.1579,58.182,4410.7088
2012-01-12 12:35:00,72.49,72.52,72.49,72.52,6154.47738229562,58.182,58.2061,58.182,58.2061,6154.4774
2012-01-12 12:40:00,72.51,72.55,72.51,72.55,5539.029644066058,58.1981,58.2302,58.1981,58.2302,5539.0296
2012-01-12 12:45:00,72.55,72.55,72.52,72.53,5026.156528874756,58.2302,58.2302,58.2061,58.2141,5026.1565
2012-01-12 12:50:00,72.52,72.56,72.52,72.53,11796.081649399935,58.2061,58.2382,58.2061,58.2141,11796.0816
2012-01-12 12:55:00,72.52,72.59,72.52,72.59,4821.007282798236,58.2061,58.2623,58.2061,58.2623,4821.0073
2012-01-12 13:00:00,72.59,72.66,72.58,72.63,6564.775874448661,58.2623,58.3185,58.2543,58.2944,6564.7759
2012-01-12 13:05:00,72.63,72.64,72.59,72.59,4923.581905836496,58.2944,58.3024,58.2623,58.2623,4923.5819
2012-01-12 13:10:00,72.59,72.6,72.56,72.56,11590.932403323415,58.2623,58.2703,58.2382,58.2382,11590.9324
2012-01-12 13:15:00,72.56,72.62,72.56,72.58,8923.992204328648,58.2382,58.2864,58.2382,58.2543,8923.9922
2012-01-12 13:20:00,72.57,72.67,72.57,72.67,6257.0520053338805,58.2462,58.3265,58.2462,58.3265,6257.052
2012-01-12 13:25:00,72.68,72.69,72.64,72.66,7693.096727869524,58.3345,58.3425,58.3024,58.3185,7693.0967
2012-01-12 13:30:00,72.66,72.71,72.65,72.7,6975.074366601702,58.3185,58.3586,58.3104,58.3506,6975.0744
2012-01-12 13:35:00,72.7,72.74,72.69,72.73,7077.648989639963,58.3506,58.3827,58.3425,58.3747,7077.649
2012-01-12 13:40:00,72.72,72.75,72.68,72.74,15796.491947892093,58.3666,58.3907,58.3345,58.3827,15796.4919
2012-01-12 13:45:00,72.74,72.78,72.73,72.74,9334.29069648169,58.3827,58.4148,58.3747,58.3827,9334.2907
2012-01-12 13:50:00,72.76,72.8,72.74,72.75,7795.671350907785,58.3987,58.4308,58.3827,58.3907,7795.6714
2012-01-12 13:55:00,72.74,72.81,72.74,72.79,11693.507026361678,58.3827,58.4389,58.3827,58.4228,11693.507
2012-01-12 14:00:00,72.8,72.82,72.77,72.77,8000.820596984306,58.4308,58.4469,58.4068,58.4068,8000.8206
2012-01-12 14:05:00,72.76,72.77,72.74,72.75,8513.693712175607,58.3987,58.4068,58.3827,58.3907,8513.6937
2012-01-12 14:10:00,72.74,72.75,72.7,72.71,12001.23089547646,58.3827,58.3907,58.3506,58.3586,12001.2309
2012-01-12 14:15:00,72.71,72.72,72.67,72.7,8205.969843060826,58.3586,58.3666,58.3265,58.3506,8205.9698
2012-01-12 14:20:00,72.7,72.72,72.68,72.72,11693.507026361678,58.3506,58.3666,58.3345,58.3666,11693.507
2012-01-12 14:25:00,72.72,72.72,72.67,72.67,13437.275618012103,58.3666,58.3666,58.3265,58.3265,13437.2756
2012-01-12 14:30:00,72.67,72.68,72.66,72.67,9436.86531951995,58.3265,58.3345,58.3185,58.3265,9436.8653
2012-01-12 14:35:00,72.67,72.78,72.67,72.77,11898.656272438198,58.3265,58.4148,58.3265,58.4068,11898.6563
2012-01-12 14:40:00,72.77,72.83,72.77,72.83,10975.484665093856,58.4068,58.4549,58.4068,58.4549,10975.4847
2012-01-12 14:45:00,72.83,72.83,72.77,72.81,11488.357780285158,58.4549,58.4549,58.4068,58.4389,11488.3578
2012-01-12 14:50:00,72.81,72.85,72.81,72.85,12514.10401066776,58.4389,58.471,58.4389,58.471,12514.104
2012-01-12 14:55:00,72.85,72.87,72.8,72.8,15386.193455739049,58.471,58.487,58.4308,58.4308,15386.1935
2012-01-12 15:00:00,72.81,72.81,72.66,72.66,26669.401989947684,58.4389,58.4389,58.3185,58.3185,26669.402
2012-01-12 15:05:00,72.66,72.79,72.63,72.79,15488.76807877731,58.3185,58.4228,58.2944,58.4228,15488.7681
2012-01-12 15:10:00,72.79,72.86,72.78,72.85,14155.297979279923,58.4228,58.479,58.4148,58.471,14155.298
2012-01-12 15:15:00,72.85,72.87,72.84,72.86,13744.999487126885,58.471,58.487,58.4629,58.479,13744.9995
2012-01-12 15:20:00,72.86,72.91,72.86,72.88,16411.939686121652,58.479,58.5191,58.479,58.495,16411.9397
2012-01-12 15:25:00,72.87,72.93,72.87,72.93,12103.80551851472,58.487,58.5352,58.487,58.5352,12103.8055
2012-01-12 15:30:00,72.93,72.94,72.88,72.88,22668.99169145553,58.5352,58.5432,58.495,58.495,22668.9917
2012-01-12 15:35:00,72.88,72.88,72.86,72.88,18053.13365473381,58.495,58.495,58.479,58.495,18053.1337
2012-01-12 15:40:00,72.88,72.91,72.85,72.9,17745.40978561904,58.495,58.5191,58.471,58.5111,17745.4098
2012-01-12 15:45:00,72.91,72.93,72.9,72.92,25335.9318904503,58.5191,58.5352,58.5111,58.5272,25335.9319
2012-01-12 15:50:00,72.93,72.93,72.91,72.92,26259.103497794644,58.5352,58.5352,58.5191,58.5272,26259.1035
2012-01-12 15:55:00,72.91,72.92,72.82,72.83,74776.90019489179,58.5191,58.5272,58.4469,58.4549,74776.9002
2012-01-13 09:30:00,72.45,72.73,72.31,72.73,57749.51277054057,58.1499,58.3747,58.0376,58.3747,57749.5128
2012-01-13 09:35:00,72.73,72.82,72.59,72.61,20617.49923069033,58.3747,58.4469,58.2623,58.2783,20617.4992
2012-01-13 09:40:00,72.62,72.74,72.32,72.32,135706.22627961842,58.2864,58.3827,58.0456,58.0456,135706.2263
2012-01-13 09:45:00,72.29,72.4,72.05,72.4,44927.68489075803,58.0215,58.1098,57.8289,58.1098,44927.6849
2012-01-13 09:50:00,72.4,72.66,72.33,72.66,26156.528874756383,58.1098,58.3185,58.0536,58.3185,26156.5289
2012-01-13 09:55:00,72.7,72.81,72.66,72.8,25130.78264437378,58.3506,58.4389,58.3185,58.4308,25130.7826
2012-01-13 10:00:00,72.78,72.96,72.78,72.85,46568.87885937019,58.4148,58.5593,58.4148,58.471,46568.8789
2012-01-13 10:05:00,72.83,72.83,72.67,72.69,20207.200738537285,58.4549,58.4549,58.3265,58.3425,20207.2007
2012-01-13 10:10:00,72.69,72.79,72.65,72.71,25438.506513488563,58.3425,58.4228,58.3104,58.3586,25438.5065
2012-01-13 10:15:00,72.69,72.73,72.63,72.65,18360.8575238486,58.3425,58.3747,58.2944,58.3104,18360.8575
2012-01-13 10:20:00,72.65,72.74,72.58,72.65,18976.30526207816,58.3104,58.3827,58.2543,58.3104,18976.3053
2012-01-13 10:25:00,72.66,72.78,72.6,72.76,24925.63339829726,58.3185,58.4148,58.2703,58.3987,24925.6334
2012-01-13 10:30:00,72.74,72.83,72.72,72.78,12103.80551851472,58.3827,58.4549,58.3666,58.4148,12103.8055
2012-01-13 10:35:00,72.78,72.84,72.78,72.84,17540.260539542516,58.4148,58.4629,58.4148,58.4629,17540.2605
2012-01-13 10:40:00,72.83,72.83,72.73,72.74,24207.61103702944,58.4549,58.4549,58.3747,58.3827,24207.611
2012-01-13 10:45:00,72.72,72.83,72.72,72.81,27592.57359729203,58.3666,58.4549,58.3666,58.4389,27592.5736
2012-01-13 10:50:00,72.81,72.86,72.8,72.81,11898.656272438198,58.4389,58.479,58.4308,58.4389,11898.6563
2012-01-13 10:55:00,72.81,72.86,72.79,72.83,10360.036926864292,58.4389,58.479,58.4228,58.4549,10360.0369
2012-01-13 11:00:00,72.83,72.87,72.83,72.83,8616.268335213868,58.4549,58.487,58.4549,58.4549,8616.2683
2012-01-13 11:05:00,72.83,72.87,72.79,72.82,11078.059288132115,58.4549,58.487,58.4228,58.4469,11078.0593
2012-01-13 11:10:00,72.82,72.88,72.82,72.85,10770.335419017334,58.4469,58.495,58.4469,58.471,10770.3354
2012-01-13 11:15:00,72.85,72.94,72.85,72.94,9026.566827366907,58.471,58.5432,58.471,58.5432,9026.5668
2012-01-13 11:20:00,72.94,72.98,72.93,72.97,14257.872602318186,58.5432,58.5753,58.5352,58.5673,14257.8726
2012-01-13 11:25:00,72.97,73.0,72.93,72.95,13847.574110165144,58.5673,58.5914,58.5352,58.5512,13847.5741
2012-01-13 11:30:00,72.95,72.96,72.92,72.94,7385.372858754744,58.5512,58.5593,58.5272,58.5432,7385.3729
2012-01-13 11:35:00,72.94,72.94,72.9,72.92,7795.671350907785,58.5432,58.5432,58.5111,58.5272,7795.6714
2012-01-13 11:40:00,72.92,72.95,72.92,72.94,7898.245973946045,58.5272,58.5512,58.5272,58.5432,7898.246
2012-01-13 11:45:00,72.93,72.95,72.91,72.93,8000.820596984306,58.5352,58.5512,58.5191,58.5352,8000.8206
2012-01-13 11:50:00,72.93,72.97,72.9,72.91,20309.775361575543,58.5352,58.5673,58.5111,58.5191,20309.7754
2012-01-13 11:55:00,72.9,72.91,72.83,72.89,6769.925120525182,58.5111,58.5191,58.4549,58.5031,6769.9251
2012-01-13 12:00:00,72.89,72.9,72.77,72.8,16617.088932198174,58.5031,58.5111,58.4068,58.4308,16617.0889
2012-01-13 12:05:00,72.79,72.79,72.71,72.77,9744.58918863473,58.4228,58.4228,58.3586,58.4068,9744.5892
2012-01-13 12:10:00,72.76,72.82,72.76,72.79,9949.738434711251,58.3987,58.4469,58.3987,58.4228,9949.7384
2012-01-13 12:15:00,72.79,72.89,72.79,72.89,8000.820596984306,58.4228,58.5031,58.4228,58.5031,8000.8206
2012-01-13 12:20:00,72.88,72.92,72.86,72.86,6257.0520053338805,58.495,58.5272,58.479,58.479,6257.052
2012-01-13 12:25:00,72.86,72.9,72.83,72.83,9026.566827366907,58.479,58.5111,58.4549,58.4549,9026.5668
2012-01-13 12:30:00,72.83,72.83,72.81,72.83,7795.671350907785,58.4549,58.4549,58.4389,58.4549,7795.6714
2012-01-13 12:35:00,72.83,72.83,72.77,72.83,6359.626628372141,58.4549,58.4549,58.4068,58.4549,6359.6266
2012-01-13 12:40:00,72.83,72.88,72.82,72.87,8821.417581290389,58.4549,58.495,58.4469,58.487,8821.4176
2012-01-13 12:45:00,72.86,72.87,72.85,72.85,5846.753513180839,58.479,58.487,58.471,58.471,5846.7535
2012-01-13 12:50:00,72.86,72.9,72.86,72.88,6359.626628372141,58.479,58.5111,58.479,58.495,6359.6266
2012-01-13 12:55:00,72.88,72.94,72.87,72.92,9847.163811672992,58.495,58.5432,58.487,58.5272,9847.1638
2012-01-13 13:00:00,72.92,72.93,72.87,72.87,9642.014565596472,58.5272,58.5352,58.487,58.487,9642.0146
2012-01-13 13:05:00,72.86,72.86,72.76,72.83,10667.760795979077,58.479,58.479,58.3987,58.4549,10667.7608
2012-01-13 13:10:00,72.83,72.85,72.83,72.85,9642.014565596472,58.4549,58.471,58.4549,58.471,9642.0146
2012-01-13 13:15:00,72.85,72.93,72.83,72.92,16719.663555236435,58.471,58.5352,58.4549,58.5272,16719.6636
2012-01-13 13:20:00,72.91,73.04,72.91,72.99,25848.805005641603,58.5191,58.6235,58.5191,58.5833,25848.805
2012-01-13 13:25:00,72.98,72.99,72.88,72.95,9539.43994255821,58.5753,58.5833,58.495,58.5512,9539.4399
2012-01-13 13:30:00,72.93,72.94,72.9,72.9,8718.842958252128,58.5352,58.5432,58.5111,58.5111,8718.843
2012-01-13 13:35:00,72.9,72.94,72.9,72.94,9539.43994255821,58.5111,58.5432,58.5111,58.5432,9539.4399
2012-01-13 13:40:00,72.94,73.01,72.91,72.99,10257.462303826032,58.5432,58.5994,58.5191,58.5833,10257.4623
2012-01-13 13:45:00,72.99,73.07,72.99,73.07,6769.925120525182,58.5833,58.6475,58.5833,58.6475,6769.9251
2012-01-13 13:50:00,73.07,73.12,73.05,73.12,9744.58918863473,58.6475,58.6877,58.6315,58.6877,9744.5892
2012-01-13 13:55:00,73.12,73.12,73.02,73.03,7077.648989639963,58.6877,58.6877,58.6074,58.6154,7077.649
2012-01-13 14:00:00,73.03,73.03,72.92,72.97,12821.82787978254,58.6154,58.6154,58.5272,58.5673,12821.8279
2012-01-13 14:05:00,72.96,73.06,72.96,73.05,16924.812801312954,58.5593,58.6395,58.5593,58.6315,16924.8128
2012-01-13 14:10:00,73.06,73.07,73.05,73.06,10052.313057749512,58.6395,58.6475,58.6315,58.6395,10052.3131
2012-01-13 14:15:00,73.06,73.07,73.03,73.03,8411.119089137346,58.6395,58.6475,58.6154,58.6154,8411.1191
2012-01-13 14:20:00,73.03,73.09,73.03,73.07,8616.268335213868,58.6154,58.6636,58.6154,58.6475,8616.2683
2012-01-13 14:25:00,73.07,73.13,73.06,73.1,12924.402502820802,58.6475,58.6957,58.6395,58.6716,12924.4025
2012-01-13 14:30:00,73.1,73.11,73.05,73.07,13642.424864088624,58.6716,58.6796,58.6315,58.6475,13642.4249
2012-01-13 14:35:00,73.07,73.14,73.05,73.14,22361.26782234076,58.6475,58.7037,58.6315,58.7037,22361.2678
2012-01-13 14:40:00,73.14,73.17,73.14,73.16,7077.648989639963,58.7037,58.7278,58.7037,58.7198,7077.649
2012-01-13 14:45:00,73.16,73.2,73.15,73.16,10052.313057749512,58.7198,58.7519,58.7118,58.7198,10052.3131
2012-01-13 14:50:00,73.16,73.17,73.09,73.11,10462.611549902556,58.7198,58.7278,58.6636,58.6796,10462.6115
2012-01-13 14:55:00,73.12,73.13,73.1,73.11,25643.65575956508,58.6877,58.6957,58.6716,58.6796,25643.6558
2012-01-13 15:00:00,73.11,73.14,73.1,73.11,17642.835162580777,58.6796,58.7037,58.6716,58.6796,17642.8352
2012-01-13 15:05:00,73.13,73.18,73.1,73.18,19694.327623345984,58.6957,58.7358,58.6716,58.7358,19694.3276
2012-01-13 15:10:00,73.18,73.19,73.11,73.12,21438.09621499641,58.7358,58.7439,58.6796,58.6877,21438.0962
2012-01-13 15:15:00,73.12,73.13,73.02,73.02,16514.514309159913,58.6877,58.6957,58.6074,58.6074,16514.5143
2012-01-13 15:20:00,73.02,73.02,72.96,72.99,16309.365063083393,58.6074,58.6074,58.5593,58.5833,16309.3651
2012-01-13 15:25:00,72.98,73.04,72.96,73.0,14873.320340547749,58.5753,58.6235,58.5593,58.5914,14873.3203
2012-01-13 15:30:00,73.01,73.04,73.0,73.0,20207.200738537285,58.5994,58.6235,58.5914,58.5914,20207.2007
2012-01-13 15:35:00,73.01,73.05,73.0,73.0,30977.53615755462,58.5994,58.6315,58.5914,58.5914,30977.5362
2012-01-13 15:40:00,73.0,73.07,73.0,73.02,25951.379628679864,58.5914,58.6475,58.5914,58.6074,25951.3796
2012-01-13 15:45:00,73.0,73.08,73.0,73.06,27489.99897425377,58.5914,58.6556,58.5914,58.6395,27489.999
2012-01-13 15:50:00,73.06,73.07,72.93,72.94,21540.670838034668,58.6395,58.6475,58.5352,58.5432,21540.6708
2012-01-13 15:55:00,72.95,73.03,72.95,73.03,35490.81957123808,58.5512,58.6154,58.5512,58.6154,35490.8196
2012-01-17 09:30:00,73.61,74.39,73.61,74.37,71802.23612678223,59.081,59.707,59.081,59.691,71802.2361
2012-01-17 09:35:00,74.28,74.59,74.06,74.45,18053.13365473381,59.6187,59.8675,59.4421,59.7552,18053.1337
2012-01-17 09:40:00,74.45,74.45,74.19,74.21,20925.22309980511,59.7552,59.7552,59.5465,59.5625,20925.2231
2012-01-17 09:45:00,74.26,74.35,74.12,74.27,13744.999487126885,59.6027,59.6749,59.4903,59.6107,13744.9995
2012-01-17 09:50:00,74.27,74.27,74.05,74.15,23079.290183608573,59.6107,59.6107,59.4341,59.5144,23079.2902
2012-01-17 09:55:00,74.15,74.22,74.06,74.09,9129.14145040517,59.5144,59.5706,59.4421,59.4662,9129.1415
2012-01-17 10:00:00,74.09,74.1,73.99,73.99,14052.723356241666,59.4662,59.4742,59.386,59.386,14052.7234
2012-01-17 10:05:00,74.01,74.01,73.88,73.94,15488.76807877731,59.402,59.402,59.2977,59.3458,15488.7681
2012-01-17 10:10:00,73.94,73.94,73.79,73.81,25130.78264437378,59.3458,59.3458,59.2254,59.2415,25130.7826
2012-01-17 10:15:00,73.84,73.84,73.76,73.77,47184.32659759975,59.2656,59.2656,59.2014,59.2094,47184.3266
2012-01-17 10:20:00,73.76,73.83,73.75,73.8,27284.849728177247,59.2014,59.2575,59.1933,59.2335,27284.8497
2012-01-17 10:25:00,73.79,73.84,73.73,73.8,42260.744691763255,59.2254,59.2656,59.1773,59.2335,42260.7447
2012-01-17 10:30:00,73.8,73.82,73.76,73.77,18566.00676992512,59.2335,59.2495,59.2014,59.2094,18566.0068
2012-01-17 10:35:00,73.77,73.82,73.76,73.76,12001.23089547646,59.2094,59.2495,59.2014,59.2014,12001.2309
2012-01-17 10:40:00,73.76,73.82,73.74,73.77,14975.894963586008,59.2014,59.2495,59.1853,59.2094,14975.895
2012-01-17 10:45:00,73.78,73.78,73.7,73.74,19694.327623345984,59.2174,59.2174,59.1532,59.1853,19694.3276
2012-01-17 10:50:00,73.73,73.75,73.64,73.64,23284.43942968509,59.1773,59.1933,59.105,59.105,23284.4394
2012-01-17 10:55:00,73.62,73.66,73.6,73.66,15693.91732485383,59.089,59.1211,59.0729,59.1211,15693.9173
2012-01-17 11:00:00,73.67,73.74,73.6,73.72,10360.036926864292,59.1291,59.1853,59.0729,59.1692,10360.0369
2012-01-17 11:05:00,73.74,73.81,73.72,73.72,16206.790440045132,59.1853,59.2415,59.1692,59.1692,16206.7904
2012-01-17 11:10:00,73.71,73.75,73.68,73.73,15078.46958662427,59.1612,59.1933,59.1371,59.1773,15078.4696
2012-01-17 11:15:00,73.72,73.72,73.63,73.64,5744.178890142579,59.1692,59.1692,59.097,59.105,5744.1789
2012-01-17 11:20:00,73.64,73.65,73.62,73.65,8411.119089137346,59.105,59.1131,59.089,59.1131,8411.1191
2012-01-17 11:25:00,73.65,73.66,73.57,73.58,10667.760795979077,59.1131,59.1211,59.0489,59.0569,10667.7608
2012-01-17 11:30:00,73.58,73.63,73.57,73.61,8205.969843060826,59.0569,59.097,59.0489,59.081,8205.9698
2012-01-17 11:35:00,73.62,73.71,73.61,73.65,7282.798235716484,59.089,59.1612,59.081,59.1131,7282.7982
2012-01-17 11:40:00,73.67,73.69,73.62,73.62,7282.798235716484,59.1291,59.1452,59.089,59.089,7282.7982
2012-01-17 11:45:00,73.62,73.69,73.62,73.69,10770.335419017334,59.089,59.1452,59.089,59.1452,10770.3354
2012-01-17 11:50:00,73.68,73.71,73.63,73.65,37952.61052415632,59.1371,59.1612,59.097,59.1131,37952.6105
2012-01-17 11:55:00,73.66,73.8,73.6,73.79,43491.64016822238,59.1211,59.2335,59.0729,59.2254,43491.6402
2012-01-17 12:00:00,73.79,73.79,73.75,73.77,7487.947481793004,59.2254,59.2254,59.1933,59.2094,7487.9475
2012-01-17 12:05:00,73.78,73.79,73.75,73.76,7693.096727869524,59.2174,59.2254,59.1933,59.2014,7693.0967
2012-01-17 12:10:00,73.77,73.8,73.73,73.76,17129.962047389476,59.2094,59.2335,59.1773,59.2014,17129.962
2012-01-17 12:15:00,73.77,73.88,73.74,73.86,21232.94696891989,59.2094,59.2977,59.1853,59.2816,21232.947
2012-01-17 12:20:00,73.85,73.85,73.75,73.75,9129.14145040517,59.2736,59.2736,59.1933,59.1933,9129.1415
2012-01-17 12:25:00,73.74,73.75,73.71,73.71,19899.476869422502,59.1853,59.1933,59.1612,59.1612,19899.4769
2012-01-17 12:30:00,73.71,73.72,73.69,73.69,12001.23089547646,59.1612,59.1692,59.1452,59.1452,12001.2309
2012-01-17 12:35:00,73.68,73.71,73.63,73.65,37542.31203200328,59.1371,59.1612,59.097,59.1131,37542.312
2012-01-17 12:40:00,73.67,73.75,73.66,73.74,23489.588675761617,59.1291,59.1933,59.1211,59.1853,23489.5887
2012-01-17 12:45:00,73.74,73.76,73.72,73.74,6769.925120525182,59.1853,59.2014,59.1692,59.1853,6769.9251
2012-01-17 12:50:00,73.75,73.81,73.74,73.81,2769.514822033029,59.1933,59.2415,59.1853,59.2415,2769.5148
2012-01-17 12:55:00,73.81,73.84,73.72,73.74,12924.402502820802,59.2415,59.2656,59.1692,59.1853,12924.4025
2012-01-17 13:00:00,73.74,73.77,73.7,73.76,16617.088932198174,59.1853,59.2094,59.1532,59.2014,16617.0889
2012-01-17 13:05:00,73.74,73.74,73.68,73.7,35285.670325161555,59.1853,59.1853,59.1371,59.1532,35285.6703
2012-01-17 13:10:00,73.69,73.72,73.68,73.71,31285.2600266694,59.1452,59.1692,59.1371,59.1612,31285.26
2012-01-17 13:15:00,73.71,73.71,73.61,73.61,18155.70827777208,59.1612,59.1612,59.081,59.081,18155.7083
2012-01-17 13:20:00,73.62,73.63,73.55,73.59,20822.648476766848,59.089,59.097,59.0328,59.0649,20822.6485
2012-01-17 13:25:00,73.61,73.66,73.59,73.65,8000.820596984306,59.081,59.1211,59.0649,59.1131,8000.8206
2012-01-17 13:30:00,73.64,73.64,73.53,73.55,9231.71607344343,59.105,59.105,59.0167,59.0328,9231.7161
2012-01-17 13:35:00,73.55,73.65,73.54,73.65,6051.902759257359,59.0328,59.1131,59.0248,59.1131,6051.9028
2012-01-17 13:40:00,73.66,73.68,73.57,73.58,20617.49923069033,59.1211,59.1371,59.0489,59.0569,20617.4992
2012-01-17 13:45:00,73.58,73.64,73.57,73.64,11898.656272438198,59.0569,59.105,59.0489,59.105,11898.6563
2012-01-17 13:50:00,73.64,73.69,73.63,73.63,9847.163811672992,59.105,59.1452,59.097,59.097,9847.1638
2012-01-17 13:55:00,73.64,73.64,73.55,73.6,21848.39470714945,59.105,59.105,59.0328,59.0729,21848.3947
2012-01-17 14:00:00,73.6,73.63,73.51,73.51,15796.491947892093,59.0729,59.097,59.0007,59.0007,15796.4919
2012-01-17 14:05:00,73.52,73.54,73.45,73.54,21848.39470714945,59.0087,59.0248,58.9525,59.0248,21848.3947
2012-01-17 14:10:00,73.54,73.56,73.4,73.54,16411.939686121652,59.0248,59.0408,58.9124,59.0248,16411.9397
2012-01-17 14:15:00,73.56,73.61,73.54,73.59,11898.656272438198,59.0408,59.081,59.0248,59.0649,11898.6563
2012-01-17 14:20:00,73.6,73.64,73.56,73.62,20822.648476766848,59.0729,59.105,59.0408,59.089,20822.6485
2012-01-17 14:25:00,73.62,73.67,73.6,73.67,17642.835162580777,59.089,59.1291,59.0729,59.1291,17642.8352
2012-01-17 14:30:00,73.67,73.7,73.55,73.55,16924.812801312954,59.1291,59.1532,59.0328,59.0328,16924.8128
2012-01-17 14:35:00,73.54,73.55,73.43,73.46,28413.17058159811,59.0248,59.0328,58.9365,58.9606,28413.1706
2012-01-17 14:40:00,73.44,73.53,73.4,73.48,21643.24546107293,58.9445,59.0167,58.9124,58.9766,21643.2455
2012-01-17 14:45:00,73.48,73.5,73.4,73.49,17540.260539542516,58.9766,58.9927,58.9124,58.9846,17540.2605
2012-01-17 14:50:00,73.5,73.5,73.42,73.45,10872.910042055595,58.9927,58.9927,58.9285,58.9525,10872.91
2012-01-17 14:55:00,73.46,73.59,73.43,73.58,14052.723356241666,58.9606,59.0649,58.9365,59.0569,14052.7234
2012-01-17 15:00:00,73.58,73.6,73.49,73.49,11283.208534208636,59.0569,59.0729,58.9846,58.9846,11283.2085
2012-01-17 15:05:00,73.5,73.5,73.44,73.47,12616.67863370602,58.9927,58.9927,58.9445,58.9686,12616.6786
2012-01-17 15:10:00,73.44,73.45,73.4,73.43,13129.551748897322,58.9445,58.9525,58.9124,58.9365,13129.5517
2012-01-17 15:15:00,73.43,73.47,73.41,73.44,16001.641193968611,58.9365,58.9686,58.9204,58.9445,16001.6412
2012-01-17 15:20:00,73.44,73.44,73.41,73.43,31592.983895784186,58.9445,58.9445,58.9204,58.9365,31592.9839
2012-01-17 15:25:00,73.45,73.47,73.43,73.44,17027.387424351215,58.9525,58.9686,58.9365,58.9445,17027.3874
2012-01-17 15:30:00,73.44,73.44,73.38,73.39,19591.753000307723,58.9445,58.9445,58.8964,58.9044,19591.753
2012-01-17 15:35:00,73.39,73.45,73.37,73.45,19694.327623345984,58.9044,58.9525,58.8883,58.9525,19694.3276
2012-01-17 15:40:00,73.46,73.47,73.37,73.39,35798.543440352856,58.9606,58.9686,58.8883,58.9044,35798.5434
2012-01-17 15:45:00,73.4,73.47,73.39,73.44,19694.327623345984,58.9124,58.9686,58.9044,58.9445,19694.3276
2012-01-17 15:50:00,73.46,73.49,73.34,73.34,19181.45450815468,58.9606,58.9846,58.8643,58.8643,19181.4545
2012-01-17 15:55:00,73.34,73.42,73.33,73.37,59390.70673915273,58.8643,58.9285,58.8562,58.8883,59390.7067
2012-01-18 09:30:00,73.43,73.43,73.25,73.41,30772.386911478097,58.9365,58.9365,58.792,58.9204,30772.3869
2012-01-18 09:35:00,73.41,73.44,73.3,73.39,12308.95476459124,58.9204,58.9445,58.8321,58.9044,12308.9548
2012-01-18 09:40:00,73.39,73.39,73.21,73.26,16822.238178274692,58.9044,58.9044,58.7599,58.8,16822.2382
2012-01-18 09:45:00,73.27,73.38,73.26,73.38,12616.67863370602,58.8081,58.8964,58.8,58.8964,12616.6786
2012-01-18 09:50:00,73.39,73.65,73.39,73.65,11590.932403323415,58.9044,59.1131,58.9044,59.1131,11590.9324
2012-01-18 09:55:00,73.62,73.86,73.62,73.85,27284.849728177247,59.089,59.2816,59.089,59.2736,27284.8497
2012-01-18 10:00:00,73.83,73.96,73.83,73.96,25233.35726741204,59.2575,59.3619,59.2575,59.3619,25233.3573
2012-01-18 10:05:00,73.96,74.0,73.83,73.89,32823.879372243304,59.3619,59.394,59.2575,59.3057,32823.8794
2012-01-18 10:10:00,73.91,74.01,73.9,73.99,19796.902246384245,59.3217,59.402,59.3137,59.386,19796.9022
2012-01-18 10:15:00,74.0,74.04,73.98,74.03,16411.939686121652,59.394,59.4261,59.3779,59.4181,16411.9397
2012-01-18 10:20:00,74.03,74.15,74.01,74.15,34977.946456046775,59.4181,59.5144,59.402,59.5144,34977.9465
2012-01-18 10:25:00,74.15,74.26,74.09,74.17,36003.69268642938,59.5144,59.6027,59.4662,59.5304,36003.6927
2012-01-18 10:30:00,74.17,74.21,74.1,74.21,29849.215304133755,59.5304,59.5625,59.4742,59.5625,29849.2153
2012-01-18 10:35:00,74.22,74.23,74.1,74.23,7795.671350907785,59.5706,59.5786,59.4742,59.5786,7795.6714
2012-01-18 10:40:00,74.23,74.25,74.1,74.18,16719.663555236435,59.5786,59.5946,59.4742,59.5385,16719.6636
2012-01-18 10:45:00,74.18,74.22,74.13,74.14,26361.678120832905,59.5385,59.5706,59.4983,59.5063,26361.6781
2012-01-18 10:50:00,74.13,74.2,74.1,74.2,11693.507026361678,59.4983,59.5545,59.4742,59.5545,11693.507
2012-01-18 10:55:00,74.22,74.31,74.21,74.31,37132.01353985024,59.5706,59.6428,59.5625,59.6428,37132.0135
2012-01-18 11:00:00,74.29,74.38,74.29,74.37,12411.5293876295,59.6267,59.699,59.6267,59.691,12411.5294
2012-01-18 11:05:00,74.36,74.37,74.24,74.24,26156.528874756383,59.6829,59.691,59.5866,59.5866,26156.5289
2012-01-18 11:10:00,74.23,74.34,74.17,74.34,15693.91732485383,59.5786,59.6669,59.5304,59.6669,15693.9173
2012-01-18 11:15:00,74.34,74.34,74.15,74.2,12411.5293876295,59.6669,59.6669,59.5144,59.5545,12411.5294
2012-01-18 11:20:00,74.22,74.28,74.2,74.26,12719.25325674428,59.5706,59.6187,59.5545,59.6027,12719.2533
2012-01-18 11:25:00,74.26,74.35,74.26,74.28,20412.349984613807,59.6027,59.6749,59.6027,59.6187,20412.35
2012-01-18 11:30:00,74.29,74.31,74.22,74.22,11796.081649399935,59.6267,59.6428,59.5706,59.5706,11796.0816
2012-01-18 11:35:00,74.21,74.23,74.11,74.16,22156.11857626423,59.5625,59.5786,59.4823,59.5224,22156.1186
2012-01-18 11:40:00,74.18,74.22,74.14,74.2,20412.349984613807,59.5385,59.5706,59.5063,59.5545,20412.35
2012-01-18 11:45:00,74.19,74.3,74.17,74.27,14770.745717509488,59.5465,59.6348,59.5304,59.6107,14770.7457
2012-01-18 11:50:00,74.29,74.33,74.18,74.21,18463.43214688686,59.6267,59.6588,59.5385,59.5625,18463.4321
2012-01-18 11:55:00,74.21,74.21,74.13,74.19,7693.096727869524,59.5625,59.5625,59.4983,59.5465,7693.0967
2012-01-18 12:00:00,74.17,74.2,74.03,74.04,19078.87988511642,59.5304,59.5545,59.4181,59.4261,19078.8799
2012-01-18 12:05:00,74.05,74.13,74.05,74.12,12821.82787978254,59.4341,59.4983,59.4341,59.4903,12821.8279
2012-01-18 12:10:00,74.11,74.13,74.11,74.12,5436.455021027798,59.4823,59.4983,59.4823,59.4903,5436.455
2012-01-18 12:15:00,74.13,74.13,74.04,74.04,11693.507026361678,59.4983,59.4983,59.4261,59.4261,11693.507
2012-01-18 12:20:00,74.05,74.14,74.05,74.09,7795.671350907785,59.4341,59.5063,59.4341,59.4662,7795.6714
2012-01-18 12:25:00,74.09,74.14,74.09,74.12,12924.402502820802,59.4662,59.5063,59.4662,59.4903,12924.4025
2012-01-18 12:30:00,74.14,74.18,74.11,74.13,27592.57359729203,59.5063,59.5385,59.4823,59.4983,27592.5736
2012-01-18 12:35:00,74.13,74.16,74.11,74.13,8718.842958252128,59.4983,59.5224,59.4823,59.4983,8718.843
2012-01-18 12:40:00,74.13,74.23,74.13,74.21,11078.059288132115,59.4983,59.5786,59.4983,59.5625,11078.0593
2012-01-18 12:45:00,74.21,74.26,74.15,74.24,8923.992204328648,59.5625,59.6027,59.5144,59.5866,8923.9922
2012-01-18 12:50:00,74.24,74.29,74.24,74.25,6769.925120525182,59.5866,59.6267,59.5866,59.5946,6769.9251
2012-01-18 12:55:00,74.24,74.34,74.24,74.33,12103.80551851472,59.5866,59.6669,59.5866,59.6588,12103.8055
2012-01-18 13:00:00,74.32,74.33,74.24,74.25,5949.328136219099,59.6508,59.6588,59.5866,59.5946,5949.3281
2012-01-18 13:05:00,74.24,74.26,74.2,74.2,7693.096727869524,59.5866,59.6027,59.5545,59.5545,7693.0967
2012-01-18 13:10:00,74.19,74.26,74.19,74.26,4615.858036721715,59.5465,59.6027,59.5465,59.6027,4615.858
2012-01-18 13:15:00,74.26,74.29,74.25,74.25,5846.753513180839,59.6027,59.6267,59.5946,59.5946,5846.7535
2012-01-18 13:20:00,74.25,74.31,74.24,74.3,9129.14145040517,59.5946,59.6428,59.5866,59.6348,9129.1415
2012-01-18 13:25:00,74.3,74.3,74.24,74.24,4718.432659759975,59.6348,59.6348,59.5866,59.5866,4718.4327
2012-01-18 13:30:00,74.24,74.29,74.22,74.27,7385.372858754744,59.5866,59.6267,59.5706,59.6107,7385.3729
2012-01-18 13:35:00,74.27,74.28,74.2,74.21,5333.880397989537,59.6107,59.6187,59.5545,59.5625,5333.8804
2012-01-18 13:40:00,74.21,74.3,74.2,74.29,6462.201251410401,59.5625,59.6348,59.5545,59.6267,6462.2013
2012-01-18 13:45:00,74.29,74.31,74.27,74.27,6872.499743563442,59.6267,59.6428,59.6107,59.6107,6872.4997
2012-01-18 13:50:00,74.28,74.29,74.22,74.29,6154.47738229562,59.6187,59.6267,59.5706,59.6267,6154.4774
2012-01-18 13:55:00,74.29,74.31,74.27,74.27,12719.25325674428,59.6267,59.6428,59.6107,59.6107,12719.2533
2012-01-18 14:00:00,74.27,74.3,74.16,74.18,13129.551748897322,59.6107,59.6348,59.5224,59.5385,13129.5517
2012-01-18 14:05:00,74.18,74.29,74.16,74.28,17540.260539542516,59.5385,59.6267,59.5224,59.6187,17540.2605
2012-01-18 14:10:00,74.28,74.3,74.26,74.29,13232.126371935585,59.6187,59.6348,59.6027,59.6267,13232.1264
2012-01-18 14:15:00,74.3,74.31,74.22,74.29,9539.43994255821,59.6348,59.6428,59.5706,59.6267,9539.4399
2012-01-18 14:20:00,74.29,74.29,74.2,74.2,21027.797722843367,59.6267,59.6267,59.5545,59.5545,21027.7977
2012-01-18 14:25:00,74.19,74.29,74.19,74.28,19386.6037542312,59.5465,59.6267,59.5465,59.6187,19386.6038
2012-01-18 14:30:00,74.28,74.29,74.26,74.27,12001.23089547646,59.6187,59.6267,59.6027,59.6107,12001.2309
2012-01-18 14:35:00,74.27,74.29,74.23,74.23,7180.223612678223,59.6107,59.6267,59.5786,59.5786,7180.2236
2012-01-18 14:40:00,74.24,74.3,74.23,74.28,13950.148733203405,59.5866,59.6348,59.5786,59.6187,13950.1487
2012-01-18 14:45:00,74.28,74.29,74.26,74.27,16206.790440045132,59.6187,59.6267,59.6027,59.6107,16206.7904
2012-01-18 14:50:00,74.27,74.28,74.26,74.26,9026.566827366907,59.6107,59.6187,59.6027,59.6027,9026.5668
2012-01-18 14:55:00,74.26,74.3,74.25,74.3,18053.13365473381,59.6027,59.6348,59.5946,59.6348,18053.1337
2012-01-18 15:00:00,74.31,74.43,74.31,74.42,19284.029131192943,59.6428,59.7391,59.6428,59.7311,19284.0291
2012-01-18 15:05:00,74.41,74.51,74.41,74.48,16309.365063083393,59.7231,59.8033,59.7231,59.7792,16309.3651
2012-01-18 15:10:00,74.46,74.53,74.43,74.47,25233.35726741204,59.7632,59.8194,59.7391,59.7712,25233.3573
2012-01-18 15:15:00,74.48,74.51,74.42,74.43,36721.7150476972,59.7792,59.8033,59.7311,59.7391,36721.715
2012-01-18 15:20:00,74.46,74.53,74.45,74.49,22258.69319930249,59.7632,59.8194,59.7552,59.7873,22258.6932
2012-01-18 15:25:00,74.48,74.55,74.47,74.53,23592.163298799875,59.7792,59.8354,59.7712,59.8194,23592.1633
2012-01-18 15:30:00,74.53,74.55,74.47,74.55,37952.61052415632,59.8194,59.8354,59.7712,59.8354,37952.6105
2012-01-18 15:35:00,74.54,74.58,74.51,74.56,21848.39470714945,59.8274,59.8595,59.8033,59.8434,21848.3947
2012-01-18 15:40:00,74.56,74.66,74.56,74.64,23899.887167914658,59.8434,59.9237,59.8434,59.9077,23899.8872
2012-01-18 15:45:00,74.65,74.71,74.46,74.5,60826.75146168838,59.9157,59.9638,59.7632,59.7953,60826.7515
2012-01-18 15:50:00,74.51,74.56,74.48,74.49,24617.90952918248,59.8033,59.8434,59.7792,59.7873,24617.9095
2012-01-18 15:55:00,74.49,74.59,74.49,74.52,83598.31777618217,59.7873,59.8675,59.7873,59.8113,83598.3178
2012-01-19 09:30:00,74.65,74.96,74.61,74.9,25951.379628679864,59.9157,60.1645,59.8836,60.1163,25951.3796
2012-01-19 09:35:00,74.9,74.94,74.62,74.93,12001.23089547646,60.1163,60.1484,59.8916,60.1404,12001.2309
2012-01-19 09:40:00,74.96,74.98,74.8,74.98,13950.148733203405,60.1645,60.1806,60.0361,60.1806,13950.1487
2012-01-19 09:45:00,75.01,75.1,74.96,75.07,23694.737921838136,60.2046,60.2769,60.1645,60.2528,23694.7379
2012-01-19 09:50:00,75.07,75.08,75.0,75.06,16309.365063083393,60.2528,60.2608,60.1966,60.2448,16309.3651
2012-01-19 09:55:00,75.06,75.18,75.06,75.09,15488.76807877731,60.2448,60.3411,60.2448,60.2688,15488.7681
2012-01-19 10:00:00,75.08,75.18,75.0,75.11,23284.43942968509,60.2608,60.3411,60.1966,60.2849,23284.4394
2012-01-19 10:05:00,75.11,75.25,75.11,75.25,13334.700994973842,60.2849,60.3973,60.2849,60.3973,13334.701
2012-01-19 10:10:00,75.25,75.31,75.18,75.29,28618.31982767464,60.3973,60.4454,60.3411,60.4294,28618.3198
2012-01-19 10:15:00,75.31,75.56,75.25,75.56,68724.99743563442,60.4454,60.6461,60.3973,60.6461,68724.9974
2012-01-19 10:20:00,75.56,75.57,75.38,75.38,16617.088932198174,60.6461,60.6541,60.5016,60.5016,16617.0889
2012-01-19 10:25:00,75.38,75.62,75.35,75.56,23489.588675761617,60.5016,60.6942,60.4775,60.6461,23489.5887
2012-01-19 10:30:00,75.55,75.55,75.42,75.52,19899.476869422502,60.638,60.638,60.5337,60.614,19899.4769
2012-01-19 10:35:00,75.51,75.53,75.41,75.47,22771.5663144938,60.6059,60.622,60.5257,60.5738,22771.5663
2012-01-19 10:40:00,75.46,75.54,75.45,75.49,16514.514309159913,60.5658,60.63,60.5578,60.5899,16514.5143
2012-01-19 10:45:00,75.5,75.5,75.41,75.44,33336.752487434605,60.5979,60.5979,60.5257,60.5498,33336.7525
2012-01-19 10:50:00,75.46,75.55,75.42,75.48,21643.24546107293,60.5658,60.638,60.5337,60.5819,21643.2455
2012-01-19 10:55:00,75.49,75.58,75.47,75.57,21027.797722843367,60.5899,60.6621,60.5738,60.6541,21027.7977
2012-01-19 11:00:00,75.58,75.68,75.58,75.66,11385.783157246897,60.6621,60.7424,60.6621,60.7263,11385.7832
2012-01-19 11:05:00,75.65,75.76,75.64,75.76,10360.036926864292,60.7183,60.8066,60.7103,60.8066,10360.0369
2012-01-19 11:10:00,75.75,75.8,75.74,75.78,13539.850241050364,60.7986,60.8387,60.7905,60.8226,13539.8502
2012-01-19 11:15:00,75.77,75.91,75.73,75.88,36824.28967073546,60.8146,60.927,60.7825,60.9029,36824.2897
2012-01-19 11:20:00,75.88,76.01,75.85,76.01,24515.33490614422,60.9029,61.0073,60.8788,61.0073,24515.3349
2012-01-19 11:25:00,76.01,76.03,75.95,76.0,17847.984408657296,61.0073,61.0233,60.9591,60.9992,17847.9844
2012-01-19 11:30:00,76.01,76.01,75.97,76.0,15899.06657093035,61.0073,61.0073,60.9751,60.9992,15899.0666
2012-01-19 11:35:00,76.0,76.11,76.0,76.11,24925.63339829726,60.9992,61.0875,60.9992,61.0875,24925.6334
2012-01-19 11:40:00,76.12,76.22,76.1,76.22,11385.783157246897,61.0955,61.1758,61.0795,61.1758,11385.7832
2012-01-19 11:45:00,76.21,76.23,76.14,76.19,28002.87208944507,61.1678,61.1838,61.1116,61.1517,28002.8721
2012-01-19 11:50:00,76.16,76.2,76.15,76.17,24412.76028310596,61.1276,61.1597,61.1196,61.1357,24412.7603
2012-01-19 11:55:00,76.17,76.19,76.03,76.03,29746.64068109549,61.1357,61.1517,61.0233,61.0233,29746.6407
2012-01-19 12:00:00,76.05,76.06,75.95,75.95,16719.663555236435,61.0394,61.0474,60.9591,60.9591,16719.6636
2012-01-19 12:05:00,75.95,76.0,75.92,75.98,15591.34270181557,60.9591,60.9992,60.935,60.9832,15591.3427
2012-01-19 12:10:00,75.98,76.06,75.97,76.05,14360.447225356444,60.9832,61.0474,60.9751,61.0394,14360.4472
2012-01-19 12:15:00,76.05,76.07,75.98,76.05,19386.6037542312,61.0394,61.0554,60.9832,61.0394,19386.6038
2012-01-19 12:20:00,76.05,76.16,76.04,76.14,13847.574110165144,61.0394,61.1276,61.0313,61.1116,13847.5741
2012-01-19 12:25:00,76.13,76.18,76.11,76.17,10770.335419017334,61.1036,61.1437,61.0875,61.1357,10770.3354
2012-01-19 12:30:00,76.19,76.19,76.03,76.11,30054.36455021028,61.1517,61.1517,61.0233,61.0875,30054.3646
2012-01-19 12:35:00,76.11,76.15,76.07,76.15,14463.021848394706,61.0875,61.1196,61.0554,61.1196,14463.0218
2012-01-19 12:40:00,76.16,76.18,76.16,76.17,9334.29069648169,61.1276,61.1437,61.1276,61.1357,9334.2907
2012-01-19 12:45:00,76.17,76.18,76.04,76.07,9539.43994255821,61.1357,61.1437,61.0313,61.0554,9539.4399
2012-01-19 12:50:00,76.09,76.13,76.02,76.04,15591.34270181557,61.0715,61.1036,61.0153,61.0313,15591.3427
2012-01-19 12:55:00,76.04,76.04,76.03,76.04,3384.962560262591,61.0313,61.0313,61.0233,61.0313,3384.9626
2012-01-19 13:00:00,76.04,76.04,76.02,76.04,15591.34270181557,61.0313,61.0313,61.0153,61.0313,15591.3427
2012-01-19 13:05:00,76.04,76.04,76.04,76.04,8821.417581290389,61.0313,61.0313,61.0313,61.0313,8821.4176
2012-01-19 13:10:00,76.04,76.04,75.98,76.04,31080.11078059288,61.0313,61.0313,60.9832,61.0313,31080.1108
2012-01-19 13:15:00,76.04,76.04,76.03,76.04,4923.581905836496,61.0313,61.0313,61.0233,61.0313,4923.5819
2012-01-19 13:20:00,76.03,76.04,75.98,75.98,15078.46958662427,61.0233,61.0313,60.9832,60.9832,15078.4696
2012-01-19 13:25:00,75.97,76.01,75.94,75.94,9744.58918863473,60.9751,61.0073,60.9511,60.9511,9744.5892
2012-01-19 13:30:00,75.95,75.96,75.89,75.89,8205.969843060826,60.9591,60.9671,60.9109,60.9109,8205.9698
2012-01-19 13:35:00,75.89,75.92,75.86,75.87,10154.887680787771,60.9109,60.935,60.8869,60.8949,10154.8877
2012-01-19 13:40:00,75.88,75.89,75.8,75.85,13334.700994973842,60.9029,60.9109,60.8387,60.8788,13334.701
2012-01-19 13:45:00,75.9,76.04,75.89,76.04,8205.969843060826,60.919,61.0313,60.9109,61.0313,8205.9698
2012-01-19 13:50:00,76.04,76.04,75.96,75.97,11590.932403323415,61.0313,61.0313,60.9671,60.9751,11590.9324
2012-01-19 13:55:00,75.97,76.04,75.96,76.0,13950.148733203405,60.9751,61.0313,60.9671,60.9992,13950.1487
2012-01-19 14:00:00,75.99,76.04,75.99,76.03,23079.290183608573,60.9912,61.0313,60.9912,61.0233,23079.2902
2012-01-19 14:05:00,76.04,76.04,75.97,75.98,20309.775361575543,61.0313,61.0313,60.9751,60.9832,20309.7754
2012-01-19 14:10:00,75.99,76.0,75.94,75.94,8000.820596984306,60.9912,60.9992,60.9511,60.9511,8000.8206
2012-01-19 14:15:00,75.95,75.95,75.92,75.94,6975.074366601702,60.9591,60.9591,60.935,60.9511,6975.0744
2012-01-19 14:20:00,75.93,75.99,75.93,75.99,12616.67863370602,60.943,60.9912,60.943,60.9912,12616.6786
2012-01-19 14:25:00,75.99,76.02,75.99,75.99,11078.059288132115,60.9912,61.0153,60.9912,60.9912,11078.0593
2012-01-19 14:30:00,76.01,76.01,75.92,75.93,11180.633911170376,61.0073,61.0073,60.935,60.943,11180.6339
2012-01-19 14:35:00,75.92,75.94,75.89,75.94,12001.23089547646,60.935,60.9511,60.9109,60.9511,12001.2309
2012-01-19 14:40:00,75.94,75.99,75.94,75.99,7385.372858754744,60.9511,60.9912,60.9511,60.9912,7385.3729
2012-01-19 14:45:00,75.98,76.06,75.97,75.99,40619.55072315109,60.9832,61.0474,60.9751,60.9912,40619.5507
2012-01-19 14:50:00,75.98,75.99,75.94,75.99,12411.5293876295,60.9832,60.9912,60.9511,60.9912,12411.5294
2012-01-19 14:55:00,76.0,76.04,76.0,76.02,8513.693712175607,60.9992,61.0313,60.9992,61.0153,8513.6937
2012-01-19 15:00:00,76.02,76.02,75.94,75.99,15693.91732485383,61.0153,61.0153,60.9511,60.9912,15693.9173
2012-01-19 15:05:00,75.99,76.02,75.96,75.96,11180.633911170376,60.9912,61.0153,60.9671,60.9671,11180.6339
2012-01-19 15:10:00,75.96,76.06,75.93,76.02,15591.34270181557,60.9671,61.0474,60.943,61.0153,15591.3427
2012-01-19 15:15:00,76.03,76.07,76.02,76.07,12514.10401066776,61.0233,61.0554,61.0153,61.0554,12514.104
2012-01-19 15:20:00,76.06,76.12,76.03,76.11,21438.09621499641,61.0474,61.0955,61.0233,61.0875,21438.0962
2012-01-19 15:25:00,76.11,76.12,76.08,76.09,19899.476869422502,61.0875,61.0955,61.0634,61.0715,19899.4769
2012-01-19 15:30:00,76.08,76.08,75.94,75.94,18771.15601600164,61.0634,61.0634,60.9511,60.9511,18771.156
2012-01-19 15:35:00,75.94,75.95,75.85,75.85,19694.327623345984,60.9511,60.9591,60.8788,60.8788,19694.3276
2012-01-19 15:40:00,75.85,75.9,75.84,75.89,23387.01405272336,60.8788,60.919,60.8708,60.9109,23387.0141
2012-01-19 15:45:00,75.91,76.0,75.89,75.95,37439.73740896502,60.927,60.9992,60.9109,60.9591,37439.7374
2012-01-19 15:50:00,75.95,75.95,75.86,75.91,34157.34947174069,60.9591,60.9591,60.8869,60.927,34157.3495
2012-01-19 15:55:00,75.92,75.96,75.89,75.94,47902.34895886757,60.935,60.9671,60.9109,60.9511,47902.349
2012-01-20 09:30:00,75.84,76.36,75.82,76.3,169966.15037439737,60.8708,61.2882,60.8548,61.24,169966.1504
2012-01-20 09:35:00,76.27,76.41,76.26,76.34,30772.386911478097,61.2159,61.3283,61.2079,61.2721,30772.3869
2012-01-20 09:40:00,76.32,76.37,76.25,76.26,22053.54395322597,61.2561,61.2962,61.1999,61.2079,22053.544
2012-01-20 09:45:00,76.27,76.27,75.96,75.97,9949.738434711251,61.2159,61.2159,60.9671,60.9751,9949.7384
2012-01-20 09:50:00,75.98,76.02,75.75,75.85,27695.148220330288,60.9832,61.0153,60.7986,60.8788,27695.1482
2012-01-20 09:55:00,75.85,75.92,75.76,75.92,8308.544466099087,60.8788,60.935,60.8066,60.935,8308.5445
2012-01-20 10:00:00,75.92,75.95,75.77,75.92,23489.588675761617,60.935,60.9591,60.8146,60.935,23489.5887
2012-01-20 10:05:00,75.93,75.93,75.9,75.93,13539.850241050364,60.943,60.943,60.919,60.943,13539.8502
2012-01-20 10:10:00,75.93,76.0,75.91,75.94,18155.70827777208,60.943,60.9992,60.927,60.9511,18155.7083
2012-01-20 10:15:00,75.94,76.03,75.89,76.02,32208.431634013745,60.9511,61.0233,60.9109,61.0153,32208.4316
2012-01-20 10:20:00,76.02,76.08,75.93,76.07,15386.193455739049,61.0153,61.0634,60.943,61.0554,15386.1935
2012-01-20 10:25:00,76.06,76.1,76.05,76.06,10257.462303826032,61.0474,61.0795,61.0394,61.0474,10257.4623
2012-01-20 10:30:00,76.05,76.05,75.93,76.04,11385.783157246897,61.0394,61.0394,60.943,61.0313,11385.7832
2012-01-20 10:35:00,76.06,76.06,75.89,75.91,11590.932403323415,61.0474,61.0474,60.9109,60.927,11590.9324
2012-01-20 10:40:00,75.91,75.91,75.84,75.86,10975.484665093856,60.927,60.927,60.8708,60.8869,10975.4847
2012-01-20 10:45:00,75.85,75.89,75.84,75.89,17232.536670427737,60.8788,60.9109,60.8708,60.9109,17232.5367
2012-01-20 10:50:00,75.89,75.97,75.89,75.96,6872.499743563442,60.9109,60.9751,60.9109,60.9671,6872.4997
2012-01-20 10:55:00,75.95,76.14,75.95,76.13,16206.790440045132,60.9591,61.1116,60.9591,61.1036,16206.7904
2012-01-20 11:00:00,76.13,76.16,76.1,76.12,22976.71556057032,61.1036,61.1276,61.0795,61.0955,22976.7156
2012-01-20 11:05:00,76.1,76.21,76.1,76.21,24002.46179095292,61.0795,61.1678,61.0795,61.1678,24002.4618
2012-01-20 11:10:00,76.22,76.22,76.07,76.1,12514.10401066776,61.1758,61.1758,61.0554,61.0795,12514.104
2012-01-20 11:15:00,76.1,76.18,76.08,76.18,27900.29746640681,61.0795,61.1437,61.0634,61.1437,27900.2975
2012-01-20 11:20:00,76.17,76.18,76.1,76.1,21643.24546107293,61.1357,61.1437,61.0795,61.0795,21643.2455
2012-01-20 11:25:00,76.1,76.16,76.08,76.1,24412.76028310596,61.0795,61.1276,61.0634,61.0795,24412.7603
2012-01-20 11:30:00,76.1,76.14,76.02,76.02,14975.894963586008,61.0795,61.1116,61.0153,61.0153,14975.895
2012-01-20 11:35:00,76.02,76.02,75.94,75.99,14668.171094471229,61.0153,61.0153,60.9511,60.9912,14668.1711
2012-01-20 11:40:00,75.99,76.0,75.95,75.96,4205.559544568673,60.9912,60.9992,60.9591,60.9671,4205.5595
2012-01-20 11:45:00,75.96,75.96,75.92,75.93,7487.947481793004,60.9671,60.9671,60.935,60.943,7487.9475
2012-01-20 11:50:00,75.93,75.98,75.93,75.97,7590.522104831264,60.943,60.9832,60.943,60.9751,7590.5221
2012-01-20 11:55:00,75.97,75.98,75.94,75.95,6769.925120525182,60.9751,60.9832,60.9511,60.9591,6769.9251
2012-01-20 12:00:00,75.96,76.0,75.94,75.97,18053.13365473381,60.9671,60.9992,60.9511,60.9751,18053.1337
2012-01-20 12:05:00,75.98,76.01,75.95,76.0,12103.80551851472,60.9832,61.0073,60.9591,60.9992,12103.8055
2012-01-20 12:10:00,76.01,76.04,75.94,76.02,9129.14145040517,61.0073,61.0313,60.9511,61.0153,9129.1415
2012-01-20 12:15:00,76.02,76.03,75.95,75.97,64314.288644989225,61.0153,61.0233,60.9591,60.9751,64314.2886
2012-01-20 12:20:00,75.96,75.97,75.92,75.94,37234.588162888496,60.9671,60.9751,60.935,60.9511,37234.5882
2012-01-20 12:25:00,75.97,75.97,75.92,75.95,8103.395220022566,60.9751,60.9751,60.935,60.9591,8103.3952
2012-01-20 12:30:00,75.97,76.02,75.96,76.01,26259.103497794644,60.9751,61.0153,60.9671,61.0073,26259.1035
2012-01-20 12:35:00,76.01,76.01,75.89,75.94,10975.484665093856,61.0073,61.0073,60.9109,60.9511,10975.4847
2012-01-20 12:40:00,75.94,75.98,75.92,75.96,8513.693712175607,60.9511,60.9832,60.935,60.9671,8513.6937
2012-01-20 12:45:00,75.97,75.98,75.92,75.92,6257.0520053338805,60.9751,60.9832,60.935,60.935,6257.052
2012-01-20 12:50:00,75.93,75.96,75.92,75.94,11180.633911170376,60.943,60.9671,60.935,60.9511,11180.6339
2012-01-20 12:55:00,75.96,75.96,75.91,75.95,9026.566827366907,60.9671,60.9671,60.927,60.9591,9026.5668
2012-01-20 13:00:00,75.95,75.96,75.91,75.94,12514.10401066776,60.9591,60.9671,60.927,60.9511,12514.104
2012-01-20 13:05:00,75.94,76.01,75.93,75.99,8308.544466099087,60.9511,61.0073,60.943,60.9912,8308.5445
2012-01-20 13:10:00,76.01,76.01,75.97,75.98,6462.201251410401,61.0073,61.0073,60.9751,60.9832,6462.2013
2012-01-20 13:15:00,75.99,76.04,75.94,76.04,9744.58918863473,60.9912,61.0313,60.9511,61.0313,9744.5892
2012-01-20 13:20:00,76.04,76.16,76.02,76.15,9334.29069648169,61.0313,61.1276,61.0153,61.1196,9334.2907
2012-01-20 13:25:00,76.16,76.17,76.04,76.04,8308.544466099087,61.1276,61.1357,61.0313,61.0313,8308.5445
2012-01-20 13:30:00,76.05,76.08,76.03,76.05,5436.455021027798,61.0394,61.0634,61.0233,61.0394,5436.455
2012-01-20 13:35:00,76.04,76.07,76.0,76.06,6975.074366601702,61.0313,61.0554,60.9992,61.0474,6975.0744
2012-01-20 13:40:00,76.06,76.11,76.04,76.11,12308.95476459124,61.0474,61.0875,61.0313,61.0875,12308.9548
2012-01-20 13:45:00,76.1,76.15,76.03,76.07,10257.462303826032,61.0795,61.1196,61.0233,61.0554,10257.4623
2012-01-20 13:50:00,76.09,76.13,76.07,76.13,18771.15601600164,61.0715,61.1036,61.0554,61.1036,18771.156
2012-01-20 13:55:00,76.13,76.18,76.13,76.13,8411.119089137346,61.1036,61.1437,61.1036,61.1036,8411.1191
2012-01-20 14:00:00,76.12,76.18,76.12,76.13,13232.126371935585,61.0955,61.1437,61.0955,61.1036,13232.1264
2012-01-20 14:05:00,76.13,76.19,76.11,76.19,12719.25325674428,61.1036,61.1517,61.0875,61.1517,12719.2533
2012-01-20 14:10:00,76.19,76.24,76.12,76.24,11078.059288132115,61.1517,61.1919,61.0955,61.1919,11078.0593
2012-01-20 14:15:00,76.25,76.27,76.18,76.2,11078.059288132115,61.1999,61.2159,61.1437,61.1597,11078.0593
2012-01-20 14:20:00,76.2,76.21,76.14,76.14,10257.462303826032,61.1597,61.1678,61.1116,61.1116,10257.4623
2012-01-20 14:25:00,76.13,76.19,76.13,76.15,9642.014565596472,61.1036,61.1517,61.1036,61.1196,9642.0146
2012-01-20 14:30:00,76.15,76.21,76.15,76.21,7077.648989639963,61.1196,61.1678,61.1196,61.1678,7077.649
2012-01-20 14:35:00,76.21,76.23,76.13,76.14,9847.163811672992,61.1678,61.1838,61.1036,61.1116,9847.1638
2012-01-20 14:40:00,76.14,76.2,76.13,76.2,5949.328136219099,61.1116,61.1597,61.1036,61.1597,5949.3281
2012-01-20 14:45:00,76.19,76.23,76.07,76.07,10257.462303826032,61.1517,61.1838,61.0554,61.0554,10257.4623
2012-01-20 14:50:00,76.07,76.11,76.05,76.05,14770.745717509488,61.0554,61.0875,61.0394,61.0394,14770.7457
2012-01-20 14:55:00,76.06,76.12,76.05,76.09,11693.507026361678,61.0474,61.0955,61.0394,61.0715,11693.507
2012-01-20 15:00:00,76.09,76.12,76.05,76.05,19489.17837726946,61.0715,61.0955,61.0394,61.0394,19489.1784
2012-01-20 15:05:00,76.05,76.2,76.03,76.2,8616.268335213868,61.0394,61.1597,61.0233,61.1597,8616.2683
2012-01-20 15:10:00,76.2,76.21,76.11,76.12,12821.82787978254,61.1597,61.1678,61.0875,61.0955,12821.8279
2012-01-20 15:15:00,76.12,76.2,76.1,76.19,14668.171094471229,61.0955,61.1597,61.0795,61.1517,14668.1711
2012-01-20 15:20:00,76.19,76.19,76.1,76.13,19796.902246384245,61.1517,61.1517,61.0795,61.1036,19796.9022
2012-01-20 15:25:00,76.14,76.17,76.12,76.15,13950.148733203405,61.1116,61.1357,61.0955,61.1196,13950.1487
2012-01-20 15:30:00,76.15,76.16,76.1,76.1,14668.171094471229,61.1196,61.1276,61.0795,61.0795,14668.1711
2012-01-20 15:35:00,76.1,76.1,76.08,76.08,15181.044209662528,61.0795,61.0795,61.0634,61.0634,15181.0442
2012-01-20 15:40:00,76.08,76.19,76.07,76.17,20309.775361575543,61.0634,61.1517,61.0554,61.1357,20309.7754
2012-01-20 15:45:00,76.18,76.24,76.12,76.23,28310.59595855985,61.1437,61.1919,61.0955,61.1838,28310.596
2012-01-20 15:50:00,76.22,76.22,76.14,76.2,22053.54395322597,61.1758,61.1758,61.1116,61.1597,22053.544
2012-01-20 15:55:00,76.19,76.27,76.17,76.2,53236.22935685711,61.1517,61.2159,61.1357,61.1597,53236.2294
2012-01-23 09:30:00,76.25,76.29,76.15,76.26,24617.90952918248,61.1999,61.232,61.1196,61.2079,24617.9095
2012-01-23 09:35:00,76.27,76.29,76.1,76.22,15796.491947892093,61.2159,61.232,61.0795,61.1758,15796.4919
2012-01-23 09:40:00,76.25,76.31,76.19,76.27,15591.34270181557,61.1999,61.248,61.1517,61.2159,15591.3427
2012-01-23 09:45:00,76.29,76.31,76.25,76.29,18155.70827777208,61.232,61.248,61.1999,61.232,18155.7083
2012-01-23 09:50:00,76.29,76.31,76.25,76.29,44927.68489075803,61.232,61.248,61.1999,61.232,44927.6849
2012-01-23 09:55:00,76.28,76.3,76.24,76.3,21745.82008411119,61.224,61.24,61.1919,61.24,21745.8201
2012-01-23 10:00:00,76.28,76.3,76.25,76.28,17027.387424351215,61.224,61.24,61.1999,61.224,17027.3874
2012-01-23 10:05:00,76.28,76.31,76.24,76.27,32311.006257052,61.224,61.248,61.1919,61.2159,32311.0063
2012-01-23 10:10:00,76.26,76.3,76.19,76.23,28720.89445071289,61.2079,61.24,61.1517,61.1838,28720.8945
2012-01-23 10:15:00,76.23,76.27,76.15,76.19,14565.596471432968,61.1838,61.2159,61.1196,61.1517,14565.5965
2012-01-23 10:20:00,76.2,76.26,76.19,76.25,9847.163811672992,61.1597,61.2079,61.1517,61.1999,9847.1638
2012-01-23 10:25:00,76.25,76.26,76.23,76.25,12411.5293876295,61.1999,61.2079,61.1838,61.1999,12411.5294
2012-01-23 10:30:00,76.24,76.26,76.23,76.23,12308.95476459124,61.1919,61.2079,61.1838,61.1838,12308.9548
2012-01-23 10:35:00,76.24,76.26,76.22,76.25,11488.357780285158,61.1919,61.2079,61.1758,61.1999,11488.3578
2012-01-23 10:40:00,76.24,76.25,76.22,76.22,8821.417581290389,61.1919,61.1999,61.1758,61.1758,8821.4176
2012-01-23 10:45:00,76.22,76.23,76.18,76.21,21130.372345881628,61.1758,61.1838,61.1437,61.1678,21130.3723
2012-01-23 10:50:00,76.2,76.2,76.15,76.19,17335.111293465994,61.1597,61.1597,61.1196,61.1517,17335.1113
2012-01-23 10:55:00,76.19,76.22,76.12,76.14,18771.15601600164,61.1517,61.1758,61.0955,61.1116,18771.156
2012-01-23 11:00:00,76.13,76.2,76.13,76.2,10052.313057749512,61.1036,61.1597,61.1036,61.1597,10052.3131
2012-01-23 11:05:00,76.2,76.22,76.11,76.16,21745.82008411119,61.1597,61.1758,61.0875,61.1276,21745.8201
2012-01-23 11:10:00,76.14,76.15,76.1,76.1,9539.43994255821,61.1116,61.1196,61.0795,61.0795,9539.4399
2012-01-23 11:15:00,76.1,76.1,76.06,76.1,13026.977125859064,61.0795,61.0795,61.0474,61.0795,13026.9771
2012-01-23 11:20:00,76.09,76.09,75.99,75.99,17540.260539542516,61.0715,61.0715,60.9912,60.9912,17540.2605
2012-01-23 11:25:00,76.0,76.04,76.0,76.02,11078.059288132115,60.9992,61.0313,60.9992,61.0153,11078.0593
2012-01-23 11:30:00,76.02,76.06,75.95,75.95,22463.84244537901,61.0153,61.0474,60.9591,60.9591,22463.8424
2012-01-23 11:35:00,75.95,75.95,75.71,75.74,44722.53564468151,60.9591,60.9591,60.7665,60.7905,44722.5356
2012-01-23 11:40:00,75.73,75.89,75.72,75.82,18668.58139296338,60.7825,60.9109,60.7745,60.8548,18668.5814
2012-01-23 11:45:00,75.82,75.86,75.71,75.73,8718.842958252128,60.8548,60.8869,60.7665,60.7825,8718.843
2012-01-23 11:50:00,75.72,75.85,75.71,75.84,6975.074366601702,60.7745,60.8788,60.7665,60.8708,6975.0744
2012-01-23 11:55:00,75.84,75.96,75.84,75.95,9026.566827366907,60.8708,60.9671,60.8708,60.9591,9026.5668
2012-01-23 12:00:00,75.96,75.96,75.84,75.85,10154.887680787771,60.9671,60.9671,60.8708,60.8788,10154.8877
2012-01-23 12:05:00,75.86,75.86,75.8,75.8,10052.313057749512,60.8869,60.8869,60.8387,60.8387,10052.3131
2012-01-23 12:10:00,75.8,75.8,75.66,75.66,5231.305774951277,60.8387,60.8387,60.7263,60.7263,5231.3058
2012-01-23 12:15:00,75.66,75.66,75.55,75.6,17745.40978561904,60.7263,60.7263,60.638,60.6782,17745.4098
2012-01-23 12:20:00,75.62,75.62,75.49,75.54,38568.058262385886,60.6942,60.6942,60.5899,60.63,38568.0583
2012-01-23 12:25:00,75.55,75.64,75.55,75.63,21027.797722843367,60.638,60.7103,60.638,60.7023,21027.7977
2012-01-23 12:30:00,75.63,75.63,75.6,75.6,14052.723356241666,60.7023,60.7023,60.6782,60.6782,14052.7234
2012-01-23 12:35:00,75.62,75.7,75.6,75.7,7180.223612678223,60.6942,60.7584,60.6782,60.7584,7180.2236
2012-01-23 12:40:00,75.7,75.71,75.64,75.71,4821.007282798236,60.7584,60.7665,60.7103,60.7665,4821.0073
2012-01-23 12:45:00,75.71,75.76,75.64,75.76,8923.992204328648,60.7665,60.8066,60.7103,60.8066,8923.9922
2012-01-23 12:50:00,75.77,75.79,75.72,75.72,8923.992204328648,60.8146,60.8307,60.7745,60.7745,8923.9922
2012-01-23 12:55:00,75.72,75.76,75.72,75.75,4821.007282798236,60.7745,60.8066,60.7745,60.7986,4821.0073
2012-01-23 13:00:00,75.75,75.77,75.72,75.72,8000.820596984306,60.7986,60.8146,60.7745,60.7745,8000.8206
2012-01-23 13:05:00,75.73,75.75,75.7,75.7,10154.887680787771,60.7825,60.7986,60.7584,60.7584,10154.8877
2012-01-23 13:10:00,75.69,75.73,75.69,75.73,18155.70827777208,60.7504,60.7825,60.7504,60.7825,18155.7083
2012-01-23 13:15:00,75.74,75.78,75.7,75.7,7385.372858754744,60.7905,60.8226,60.7584,60.7584,7385.3729
2012-01-23 13:20:00,75.71,75.74,75.71,75.74,6667.350497486921,60.7665,60.7905,60.7665,60.7905,6667.3505
2012-01-23 13:25:00,75.75,75.78,75.75,75.77,4615.858036721715,60.7986,60.8226,60.7986,60.8146,4615.858
2012-01-23 13:30:00,75.77,75.78,75.76,75.76,15693.91732485383,60.8146,60.8226,60.8066,60.8066,15693.9173
2012-01-23 13:35:00,75.76,75.78,75.75,75.76,10667.760795979077,60.8066,60.8226,60.7986,60.8066,10667.7608
2012-01-23 13:40:00,75.77,75.78,75.76,75.76,14257.872602318186,60.8146,60.8226,60.8066,60.8066,14257.8726
2012-01-23 13:45:00,75.76,75.77,75.71,75.74,10052.313057749512,60.8066,60.8146,60.7665,60.7905,10052.3131
2012-01-23 13:50:00,75.75,75.78,75.71,75.74,32618.730126166785,60.7986,60.8226,60.7665,60.7905,32618.7301
2012-01-23 13:55:00,75.74,75.78,75.73,75.76,9847.163811672992,60.7905,60.8226,60.7825,60.8066,9847.1638
2012-01-23 14:00:00,75.76,75.78,75.76,75.77,36721.7150476972,60.8066,60.8226,60.8066,60.8146,36721.715
2012-01-23 14:05:00,75.77,75.78,75.76,75.77,10770.335419017334,60.8146,60.8226,60.8066,60.8146,10770.3354
2012-01-23 14:10:00,75.76,75.78,75.75,75.77,11590.932403323415,60.8066,60.8226,60.7986,60.8146,11590.9324
2012-01-23 14:15:00,75.77,75.78,75.69,75.72,12206.38014155298,60.8146,60.8226,60.7504,60.7745,12206.3801
2012-01-23 14:20:00,75.72,75.78,75.72,75.77,9334.29069648169,60.7745,60.8226,60.7745,60.8146,9334.2907
2012-01-23 14:25:00,75.77,75.77,75.75,75.77,10360.036926864292,60.8146,60.8146,60.7986,60.8146,10360.0369
2012-01-23 14:30:00,75.76,75.78,75.75,75.77,12001.23089547646,60.8066,60.8226,60.7986,60.8146,12001.2309
2012-01-23 14:35:00,75.77,75.77,75.75,75.76,10257.462303826032,60.8146,60.8146,60.7986,60.8066,10257.4623
2012-01-23 14:40:00,75.76,75.77,75.74,75.77,8821.417581290389,60.8066,60.8146,60.7905,60.8146,8821.4176
2012-01-23 14:45:00,75.76,75.76,75.62,75.62,16411.939686121652,60.8066,60.8066,60.6942,60.6942,16411.9397
2012-01-23 14:50:00,75.62,75.62,75.56,75.56,17950.559031695557,60.6942,60.6942,60.6461,60.6461,17950.559
2012-01-23 14:55:00,75.57,75.66,75.57,75.65,38978.35675453892,60.6541,60.7263,60.6541,60.7183,38978.3568
2012-01-23 15:00:00,75.65,75.65,75.51,75.51,43799.36403733716,60.7183,60.7183,60.6059,60.6059,43799.364
2012-01-23 15:05:00,75.51,75.56,75.51,75.53,42568.46856087804,60.6059,60.6461,60.6059,60.622,42568.4686
2012-01-23 15:10:00,75.52,75.57,75.51,75.53,26156.528874756383,60.614,60.6541,60.6059,60.622,26156.5289
2012-01-23 15:15:00,75.53,75.57,75.49,75.5,26566.827366909427,60.622,60.6541,60.5899,60.5979,26566.8274
2012-01-23 15:20:00,75.5,75.66,75.49,75.65,22874.14093753205,60.5979,60.7263,60.5899,60.7183,22874.1409
2012-01-23 15:25:00,75.66,75.74,75.66,75.7,26361.678120832905,60.7263,60.7905,60.7263,60.7584,26361.6781
2012-01-23 15:30:00,75.71,75.73,75.67,75.7,27182.275105138982,60.7665,60.7825,60.7344,60.7584,27182.2751
2012-01-23 15:35:00,75.7,75.74,75.67,75.71,25951.379628679864,60.7584,60.7905,60.7344,60.7665,25951.3796
2012-01-23 15:40:00,75.72,75.73,75.71,75.73,31387.83464970766,60.7745,60.7825,60.7665,60.7825,31387.8346
2012-01-23 15:45:00,75.73,75.82,75.73,75.8,45235.40875987281,60.7825,60.8548,60.7825,60.8387,45235.4088
2012-01-23 15:50:00,75.8,75.8,75.69,75.7,15386.193455739049,60.8387,60.8387,60.7504,60.7584,15386.1935
2012-01-23 15:55:00,75.71,75.75,75.64,75.64,46979.177351523234,60.7665,60.7986,60.7103,60.7103,46979.1774
2012-01-24 09:30:00,75.46,75.55,75.4,75.54,37850.03590111806,60.5658,60.638,60.5177,60.63,37850.0359
2012-01-24 09:35:00,75.53,75.76,75.53,75.75,16514.514309159913,60.622,60.8066,60.622,60.7986,16514.5143
2012-01-24 09:40:00,75.79,75.94,75.76,75.84,22258.69319930249,60.8307,60.9511,60.8066,60.8708,22258.6932
2012-01-24 09:45:00,75.88,75.93,75.82,75.93,9642.014565596472,60.9029,60.943,60.8548,60.943,9642.0146
2012-01-24 09:50:00,75.93,75.97,75.91,75.94,12924.402502820802,60.943,60.9751,60.927,60.9511,12924.4025
2012-01-24 09:55:00,75.94,75.97,75.83,75.84,30156.93917324854,60.9511,60.9751,60.8628,60.8708,30156.9392
2012-01-24 10:00:00,75.84,75.96,75.8,75.87,46979.177351523234,60.8708,60.9671,60.8387,60.8949,46979.1774
2012-01-24 10:05:00,75.86,75.92,75.85,75.9,14565.596471432968,60.8869,60.935,60.8788,60.919,14565.5965
2012-01-24 10:10:00,75.9,76.13,75.9,76.12,8718.842958252128,60.919,61.1036,60.919,61.0955,8718.843
2012-01-24 10:15:00,76.13,76.17,75.99,76.09,12411.5293876295,61.1036,61.1357,60.9912,61.0715,12411.5294
2012-01-24 10:20:00,76.08,76.18,76.05,76.16,14360.447225356444,61.0634,61.1437,61.0394,61.1276,14360.4472
2012-01-24 10:25:00,76.17,76.22,76.17,76.22,6975.074366601702,61.1357,61.1758,61.1357,61.1758,6975.0744
2012-01-24 10:30:00,76.22,76.29,76.18,76.29,31387.83464970766,61.1758,61.232,61.1437,61.232,31387.8346
2012-01-24 10:35:00,76.29,76.4,76.29,76.37,51492.46076520669,61.232,61.3203,61.232,61.2962,51492.4608
2012-01-24 10:40:00,76.39,76.59,76.32,76.57,66776.07959790748,61.3122,61.4728,61.2561,61.4567,66776.0796
2012-01-24 10:45:00,76.57,76.6,76.53,76.54,19694.327623345984,61.4567,61.4808,61.4246,61.4326,19694.3276
2012-01-24 10:50:00,76.54,76.69,76.53,76.68,24002.46179095292,61.4326,61.553,61.4246,61.545,24002.4618
2012-01-24 10:55:00,76.67,76.72,76.49,76.52,36311.41655554416,61.537,61.5771,61.3925,61.4166,36311.4166
2012-01-24 11:00:00,76.51,76.54,76.49,76.54,16001.641193968611,61.4086,61.4326,61.3925,61.4326,16001.6412
2012-01-24 11:05:00,76.54,76.56,76.51,76.52,16617.088932198174,61.4326,61.4487,61.4086,61.4166,16617.0889
2012-01-24 11:10:00,76.52,76.55,76.5,76.53,24823.058775259,61.4166,61.4407,61.4005,61.4246,24823.0588
2012-01-24 11:15:00,76.53,76.57,76.46,76.57,24515.33490614422,61.4246,61.4567,61.3684,61.4567,24515.3349
2012-01-24 11:20:00,76.57,76.61,76.51,76.51,15386.193455739049,61.4567,61.4888,61.4086,61.4086,15386.1935
2012-01-24 11:25:00,76.51,76.58,76.51,76.52,12616.67863370602,61.4086,61.4647,61.4086,61.4166,12616.6786
2012-01-24 11:30:00,76.52,76.57,76.5,76.57,10257.462303826032,61.4166,61.4567,61.4005,61.4567,10257.4623
2012-01-24 11:35:00,76.58,76.58,76.49,76.5,16206.790440045132,61.4647,61.4647,61.3925,61.4005,16206.7904
2012-01-24 11:40:00,76.5,76.52,76.5,76.51,9026.566827366907,61.4005,61.4166,61.4005,61.4086,9026.5668
2012-01-24 11:45:00,76.51,76.51,76.43,76.43,7077.648989639963,61.4086,61.4086,61.3444,61.3444,7077.649
2012-01-24 11:50:00,76.44,76.44,76.38,76.4,9129.14145040517,61.3524,61.3524,61.3042,61.3203,9129.1415
2012-01-24 11:55:00,76.4,76.4,76.4,76.4,4923.581905836496,61.3203,61.3203,61.3203,61.3203,4923.5819
2012-01-24 12:00:00,76.4,76.41,76.32,76.37,13334.700994973842,61.3203,61.3283,61.2561,61.2962,13334.701
2012-01-24 12:05:00,76.39,76.42,76.36,76.36,19591.753000307723,61.3122,61.3363,61.2882,61.2882,19591.753
2012-01-24 12:10:00,76.35,76.37,76.32,76.36,7180.223612678223,61.2801,61.2962,61.2561,61.2882,7180.2236
2012-01-24 12:15:00,76.36,76.45,76.36,76.44,16822.238178274692,61.2882,61.3604,61.2882,61.3524,16822.2382
2012-01-24 12:20:00,76.45,76.45,76.35,76.38,8821.417581290389,61.3604,61.3604,61.2801,61.3042,8821.4176
2012-01-24 12:25:00,76.39,76.44,76.39,76.4,13232.126371935585,61.3122,61.3524,61.3122,61.3203,13232.1264
2012-01-24 12:30:00,76.39,76.44,76.37,76.43,11488.357780285158,61.3122,61.3524,61.2962,61.3444,11488.3578
2012-01-24 12:35:00,76.43,76.43,76.39,76.4,9847.163811672992,61.3444,61.3444,61.3122,61.3203,9847.1638
2012-01-24 12:40:00,76.41,76.46,76.36,76.36,11180.633911170376,61.3283,61.3684,61.2882,61.2882,11180.6339
2012-01-24 12:45:00,76.36,76.37,76.32,76.35,11693.507026361678,61.2882,61.2962,61.2561,61.2801,11693.507
2012-01-24 12:50:00,76.35,76.4,76.32,76.4,21027.797722843367,61.2801,61.3203,61.2561,61.3203,21027.7977
2012-01-24 12:55:00,76.39,76.43,76.28,76.28,26977.125859062467,61.3122,61.3444,61.224,61.224,26977.1259
2012-01-24 13:00:00,76.28,76.32,76.16,76.16,16719.663555236435,61.224,61.2561,61.1276,61.1276,16719.6636
2012-01-24 13:05:00,76.16,76.21,76.16,76.2,4513.283413683455,61.1276,61.1678,61.1276,61.1597,4513.2834
2012-01-24 13:10:00,76.2,76.24,76.2,76.21,13334.700994973842,61.1597,61.1919,61.1597,61.1678,13334.701
2012-01-24 13:15:00,76.21,76.26,76.13,76.13,14770.745717509488,61.1678,61.2079,61.1036,61.1036,14770.7457
2012-01-24 13:20:00,76.13,76.14,76.08,76.09,7282.798235716484,61.1036,61.1116,61.0634,61.0715,7282.7982
2012-01-24 13:25:00,76.1,76.29,76.09,76.29,7590.522104831264,61.0795,61.232,61.0715,61.232,7590.5221
2012-01-24 13:30:00,76.29,76.29,76.2,76.2,14565.596471432968,61.232,61.232,61.1597,61.1597,14565.5965
2012-01-24 13:35:00,76.2,76.2,76.14,76.19,8308.544466099087,61.1597,61.1597,61.1116,61.1517,8308.5445
2012-01-24 13:40:00,76.19,76.23,76.19,76.22,7795.671350907785,61.1517,61.1838,61.1517,61.1758,7795.6714
2012-01-24 13:45:00,76.22,76.29,76.21,76.26,7590.522104831264,61.1758,61.232,61.1678,61.2079,7590.5221
2012-01-24 13:50:00,76.28,76.28,76.16,76.17,29336.342188942454,61.224,61.224,61.1276,61.1357,29336.3422
2012-01-24 13:55:00,76.18,76.29,76.18,76.28,5539.029644066058,61.1437,61.232,61.1437,61.224,5539.0296
2012-01-24 14:00:00,76.28,76.32,76.24,76.32,24720.48415222074,61.224,61.2561,61.1919,61.2561,24720.4842
2012-01-24 14:05:00,76.32,76.34,76.29,76.34,7487.947481793004,61.2561,61.2721,61.232,61.2721,7487.9475
2012-01-24 14:10:00,76.33,76.36,76.32,76.35,24310.1856600677,61.2641,61.2882,61.2561,61.2801,24310.1857
2012-01-24 14:15:00,76.35,76.43,76.3,76.43,15283.61883270079,61.2801,61.3444,61.24,61.3444,15283.6188
2012-01-24 14:20:00,76.43,76.44,76.36,76.38,13437.275618012103,61.3444,61.3524,61.2882,61.3042,13437.2756
2012-01-24 14:25:00,76.38,76.45,76.38,76.43,13950.148733203405,61.3042,61.3604,61.3042,61.3444,13950.1487
2012-01-24 14:30:00,76.42,76.45,76.4,76.42,6872.499743563442,61.3363,61.3604,61.3203,61.3363,6872.4997
2012-01-24 14:35:00,76.4,76.42,76.38,76.42,16822.238178274692,61.3203,61.3363,61.3042,61.3363,16822.2382
2012-01-24 14:40:00,76.43,76.46,76.4,76.4,17745.40978561904,61.3444,61.3684,61.3203,61.3203,17745.4098
2012-01-24 14:45:00,76.42,76.42,76.29,76.29,22668.99169145553,61.3363,61.3363,61.232,61.232,22668.9917
2012-01-24 14:50:00,76.3,76.35,76.26,76.35,33849.62560262591,61.24,61.2801,61.2079,61.2801,33849.6256
2012-01-24 14:55:00,76.33,76.41,76.33,76.34,23694.737921838136,61.2641,61.3283,61.2641,61.2721,23694.7379
2012-01-24 15:00:00,76.34,76.36,76.32,76.35,12821.82787978254,61.2721,61.2882,61.2561,61.2801,12821.8279
2012-01-24 15:05:00,76.35,76.4,76.33,76.36,16411.939686121652,61.2801,61.3203,61.2641,61.2882,16411.9397
2012-01-24 15:10:00,76.34,76.41,76.34,76.41,14257.872602318186,61.2721,61.3283,61.2721,61.3283,14257.8726
2012-01-24 15:15:00,76.41,76.42,76.37,76.37,9026.566827366907,61.3283,61.3363,61.2962,61.2962,9026.5668
2012-01-24 15:20:00,76.38,76.4,76.35,76.36,12308.95476459124,61.3042,61.3203,61.2801,61.2882,12308.9548
2012-01-24 15:25:00,76.35,76.37,76.34,76.34,13129.551748897322,61.2801,61.2962,61.2721,61.2721,13129.5517
2012-01-24 15:30:00,76.35,76.35,76.26,76.26,21540.670838034668,61.2801,61.2801,61.2079,61.2079,21540.6708
2012-01-24 15:35:00,76.26,76.32,76.26,76.3,19591.753000307723,61.2079,61.2561,61.2079,61.24,19591.753
2012-01-24 15:40:00,76.3,76.33,76.26,76.33,23694.737921838136,61.24,61.2641,61.2079,61.2641,23694.7379
2012-01-24 15:45:00,76.34,76.39,76.34,76.36,33952.20022566417,61.2721,61.3122,61.2721,61.2882,33952.2002
2012-01-24 15:50:00,76.35,76.4,76.34,76.36,26156.528874756383,61.2801,61.3203,61.2721,61.2882,26156.5289
2012-01-24 15:55:00,76.36,76.37,76.31,76.34,47081.75197456149,61.2882,61.2962,61.248,61.2721,47081.752
2012-01-25 09:30:00,76.08,76.5,76.05,76.47,28515.74520463637,61.0634,61.4005,61.0394,61.3765,28515.7452
2012-01-25 09:35:00,76.51,76.73,76.5,76.52,20412.349984613807,61.4086,61.5851,61.4005,61.4166,20412.35
2012-01-25 09:40:00,76.5,76.63,76.47,76.59,10052.313057749512,61.4005,61.5049,61.3765,61.4728,10052.3131
2012-01-25 09:45:00,76.59,76.71,76.44,76.44,30362.088419325057,61.4728,61.5691,61.3524,61.3524,30362.0884
2012-01-25 09:50:00,76.45,76.64,76.44,76.6,21540.670838034668,61.3604,61.5129,61.3524,61.4808,21540.6708
2012-01-25 09:55:00,76.6,76.78,76.52,76.54,62467.94543030054,61.4808,61.6253,61.4166,61.4326,62467.9454
2012-01-25 10:00:00,76.55,76.68,76.48,76.64,33747.05097958765,61.4407,61.545,61.3845,61.5129,33747.051
2012-01-25 10:05:00,76.63,76.8,76.6,76.75,26566.827366909427,61.5049,61.6413,61.4808,61.6012,26566.8274
2012-01-25 10:10:00,76.75,76.8,76.61,76.74,29644.06605805724,61.6012,61.6413,61.4888,61.5932,29644.0661
2012-01-25 10:15:00,76.73,76.78,76.57,76.73,29951.789927172016,61.5851,61.6253,61.4567,61.5851,29951.7899
2012-01-25 10:20:00,76.73,76.81,76.71,76.73,45030.259513796285,61.5851,61.6493,61.5691,61.5851,45030.2595
2012-01-25 10:25:00,76.72,76.74,76.68,76.69,10462.611549902556,61.5771,61.5932,61.545,61.553,10462.6115
2012-01-25 10:30:00,76.7,76.73,76.65,76.73,18155.70827777208,61.5611,61.5851,61.5209,61.5851,18155.7083
2012-01-25 10:35:00,76.73,76.74,76.58,76.6,21848.39470714945,61.5851,61.5932,61.4647,61.4808,21848.3947
2012-01-25 10:40:00,76.66,76.7,76.56,76.59,43286.49092214586,61.529,61.5611,61.4487,61.4728,43286.4909
2012-01-25 10:45:00,76.57,76.61,76.48,76.54,46158.580367217146,61.4567,61.4888,61.3845,61.4326,46158.5804
2012-01-25 10:50:00,76.56,76.72,76.55,76.72,20822.648476766848,61.4487,61.5771,61.4407,61.5771,20822.6485
2012-01-25 10:55:00,76.72,76.84,76.72,76.83,19284.029131192943,61.5771,61.6734,61.5771,61.6654,19284.0291
2012-01-25 11:00:00,76.84,77.0,76.84,76.97,18258.28290081034,61.6734,61.8018,61.6734,61.7778,18258.2829
2012-01-25 11:05:00,76.98,77.0,76.88,76.96,13437.275618012103,61.7858,61.8018,61.7055,61.7697,13437.2756
2012-01-25 11:10:00,76.98,77.05,76.97,77.03,16104.215817006872,61.7858,61.842,61.7778,61.8259,16104.2158
2012-01-25 11:15:00,77.04,77.09,76.95,77.01,9847.163811672992,61.834,61.8741,61.7617,61.8099,9847.1638
2012-01-25 11:20:00,77.05,77.1,77.01,77.04,18053.13365473381,61.842,61.8821,61.8099,61.834,18053.1337
2012-01-25 11:25:00,77.03,77.08,76.99,77.04,34875.37183300851,61.8259,61.8661,61.7938,61.834,34875.3718
2012-01-25 11:30:00,77.03,77.1,77.02,77.05,25335.9318904503,61.8259,61.8821,61.8179,61.842,25335.9319
2012-01-25 11:35:00,77.06,77.06,76.92,76.97,35901.11806339111,61.85,61.85,61.7376,61.7778,35901.1181
2012-01-25 11:40:00,76.96,77.09,76.86,76.89,19899.476869422502,61.7697,61.8741,61.6895,61.7136,19899.4769
2012-01-25 11:45:00,76.87,76.87,76.73,76.73,30259.5137962868,61.6975,61.6975,61.5851,61.5851,30259.5138
2012-01-25 11:50:00,76.73,76.78,76.63,76.75,16924.812801312954,61.5851,61.6253,61.5049,61.6012,16924.8128
2012-01-25 11:55:00,76.73,76.94,76.67,76.94,5026.156528874756,61.5851,61.7537,61.537,61.7537,5026.1565
2012-01-25 12:00:00,76.94,76.97,76.86,76.97,26464.25274387117,61.7537,61.7778,61.6895,61.7778,26464.2527
2012-01-25 12:05:00,76.96,76.97,76.7,76.71,33952.20022566417,61.7697,61.7778,61.5611,61.5691,33952.2002
2012-01-25 12:10:00,76.71,76.8,76.66,76.8,31798.1331418607,61.5691,61.6413,61.529,61.6413,31798.1331
2012-01-25 12:15:00,76.79,76.81,76.75,76.79,11488.357780285158,61.6333,61.6493,61.6012,61.6333,11488.3578
2012-01-25 12:20:00,76.8,76.82,76.73,76.75,30977.53615755462,61.6413,61.6574,61.5851,61.6012,30977.5362
2012-01-25 12:25:00,76.73,76.97,76.73,76.82,11898.656272438198,61.5851,61.7778,61.5851,61.6574,11898.6563
2012-01-25 12:30:00,76.88,77.04,76.84,77.0,14463.021848394706,61.7055,61.834,61.6734,61.8018,14463.0218
2012-01-25 12:35:00,77.0,77.09,76.95,77.06,6359.626628372141,61.8018,61.8741,61.7617,61.85,6359.6266
2012-01-25 12:40:00,77.06,77.06,76.98,77.03,14052.723356241666,61.85,61.85,61.7858,61.8259,14052.7234
2012-01-25 12:45:00,77.03,77.12,77.01,77.08,11590.932403323415,61.8259,61.8982,61.8099,61.8661,11590.9324
2012-01-25 12:50:00,77.1,77.13,77.04,77.12,11078.059288132115,61.8821,61.9062,61.834,61.8982,11078.0593
2012-01-25 12:55:00,77.12,77.16,77.04,77.05,22463.84244537901,61.8982,61.9303,61.834,61.842,22463.8424
2012-01-25 13:00:00,77.05,77.42,77.03,77.42,25438.506513488563,61.842,62.1389,61.8259,62.1389,25438.5065
2012-01-25 13:05:00,77.4,77.64,77.33,77.58,40004.10298492153,62.1229,62.3155,62.0667,62.2674,40004.103
2012-01-25 13:10:00,77.58,77.58,77.42,77.43,28105.44671248333,62.2674,62.2674,62.1389,62.147,28105.4467
2012-01-25 13:15:00,77.45,77.5,77.39,77.39,22976.71556057032,62.163,62.2032,62.1149,62.1149,22976.7156
2012-01-25 13:20:00,77.41,77.49,77.41,77.48,17642.835162580777,62.1309,62.1951,62.1309,62.1871,17642.8352
2012-01-25 13:25:00,77.5,77.54,77.43,77.48,16411.939686121652,62.2032,62.2353,62.147,62.1871,16411.9397
2012-01-25 13:30:00,77.49,77.5,77.4,77.5,35695.96881731459,62.1951,62.2032,62.1229,62.2032,35695.9688
2012-01-25 13:35:00,77.49,77.55,77.47,77.5,25541.081136526824,62.1951,62.2433,62.1791,62.2032,25541.0811
2012-01-25 13:40:00,77.51,77.59,77.5,77.57,18771.15601600164,62.2112,62.2754,62.2032,62.2593,18771.156
2012-01-25 13:45:00,77.57,77.72,77.54,77.71,22258.69319930249,62.2593,62.3797,62.2353,62.3717,22258.6932
2012-01-25 13:50:00,77.7,77.74,77.67,77.7,14155.297979279923,62.3637,62.3958,62.3396,62.3637,14155.298
2012-01-25 13:55:00,77.7,77.7,77.5,77.52,13539.850241050364,62.3637,62.3637,62.2032,62.2192,13539.8502
2012-01-25 14:00:00,77.52,77.52,77.35,77.38,18258.28290081034,62.2192,62.2192,62.0828,62.1068,18258.2829
2012-01-25 14:05:00,77.38,77.38,77.22,77.24,59390.70673915273,62.1068,62.1068,61.9784,61.9945,59390.7067
2012-01-25 14:10:00,77.26,77.33,77.21,77.27,12206.38014155298,62.0105,62.0667,61.9704,62.0186,12206.3801
2012-01-25 14:15:00,77.28,77.37,77.28,77.33,10462.611549902556,62.0266,62.0988,62.0266,62.0667,10462.6115
2012-01-25 14:20:00,77.33,77.4,77.26,77.31,15693.91732485383,62.0667,62.1229,62.0105,62.0507,15693.9173
2012-01-25 14:25:00,77.3,77.34,77.27,77.33,22463.84244537901,62.0426,62.0747,62.0186,62.0667,22463.8424
2012-01-25 14:30:00,77.31,77.32,77.28,77.3,19899.476869422502,62.0507,62.0587,62.0266,62.0426,19899.4769
2012-01-25 14:35:00,77.31,77.33,77.28,77.3,11590.932403323415,62.0507,62.0667,62.0266,62.0426,11590.9324
2012-01-25 14:40:00,77.31,77.34,77.29,77.3,12616.67863370602,62.0507,62.0747,62.0346,62.0426,12616.6786
2012-01-25 14:45:00,77.3,77.34,77.28,77.34,17745.40978561904,62.0426,62.0747,62.0266,62.0747,17745.4098
2012-01-25 14:50:00,77.34,77.37,77.33,77.35,14155.297979279923,62.0747,62.0988,62.0667,62.0828,14155.298
2012-01-25 14:55:00,77.36,77.38,77.29,77.31,24515.33490614422,62.0908,62.1068,62.0346,62.0507,24515.3349
2012-01-25 15:00:00,77.31,77.33,77.22,77.24,72109.959995897,62.0507,62.0667,61.9784,61.9945,72109.96
2012-01-25 15:05:00,77.22,77.25,77.18,77.18,31695.558518822443,61.9784,62.0025,61.9463,61.9463,31695.5585
2012-01-25 15:10:00,77.19,77.33,77.19,77.29,20617.49923069033,61.9543,62.0667,61.9543,62.0346,20617.4992
2012-01-25 15:15:00,77.29,77.3,77.23,77.24,24617.90952918248,62.0346,62.0426,61.9864,61.9945,24617.9095
2012-01-25 15:20:00,77.25,77.31,77.23,77.29,44619.96102164324,62.0025,62.0507,61.9864,62.0346,44619.961
2012-01-25 15:25:00,77.3,77.31,77.22,77.23,35080.52107908503,62.0426,62.0507,61.9784,61.9864,35080.5211
2012-01-25 15:30:00,77.24,77.27,77.19,77.23,46261.15499025541,61.9945,62.0186,61.9543,61.9864,46261.155
2012-01-25 15:35:00,77.24,77.25,77.19,77.24,47389.47584367627,61.9945,62.0025,61.9543,61.9945,47389.4758
2012-01-25 15:40:00,77.26,77.36,77.26,77.29,62262.79618422402,62.0105,62.0908,62.0105,62.0346,62262.7962
2012-01-25 15:45:00,77.29,77.33,77.25,77.29,70776.48989639962,62.0346,62.0667,62.0025,62.0346,70776.4899
2012-01-25 15:50:00,77.31,77.32,77.21,77.27,68006.9750743666,62.0507,62.0587,61.9704,62.0186,68006.9751
2012-01-25 15:55:00,77.28,77.32,77.24,77.25,65955.48261360139,62.0266,62.0587,61.9945,62.0025,65955.4826
2012-01-26 09:30:00,77.48,77.61,77.38,77.46,26566.827366909427,62.1871,62.2914,62.1068,62.1711,26566.8274
2012-01-26 09:35:00,77.46,77.55,77.41,77.55,15386.193455739049,62.1711,62.2433,62.1309,62.2433,15386.1935
2012-01-26 09:40:00,77.53,77.6,77.49,77.55,19591.753000307723,62.2272,62.2834,62.1951,62.2433,19591.753
2012-01-26 09:45:00,77.58,77.75,77.33,77.57,33541.90173351113,62.2674,62.4038,62.0667,62.2593,33541.9017
2012-01-26 09:50:00,77.59,77.85,77.49,77.65,39080.93137757719,62.2754,62.4841,62.1951,62.3235,39080.9314
2012-01-26 09:55:00,77.67,77.94,77.63,77.91,9949.738434711251,62.3396,62.5563,62.3075,62.5322,9949.7384
2012-01-26 10:00:00,77.9,78.07,77.9,78.04,26977.125859062467,62.5242,62.6607,62.5242,62.6366,26977.1259
2012-01-26 10:05:00,78.04,78.24,77.97,78.23,24515.33490614422,62.6366,62.7971,62.5804,62.7891,24515.3349
2012-01-26 10:10:00,78.23,78.23,77.97,78.11,34157.34947174069,62.7891,62.7891,62.5804,62.6928,34157.3495
2012-01-26 10:15:00,78.11,78.23,78.02,78.02,43389.06554518412,62.6928,62.7891,62.6205,62.6205,43389.0655
2012-01-26 10:20:00,78.0,78.12,77.99,78.05,25746.230382603346,62.6045,62.7008,62.5964,62.6446,25746.2304
2012-01-26 10:25:00,78.04,78.05,77.88,77.94,18258.28290081034,62.6366,62.6446,62.5082,62.5563,18258.2829
2012-01-26 10:30:00,77.94,77.99,77.81,77.9,37029.43891681198,62.5563,62.5964,62.452,62.5242,37029.4389
2012-01-26 10:35:00,77.91,77.91,77.8,77.8,20412.349984613807,62.5322,62.5322,62.4439,62.4439,20412.35
2012-01-26 10:40:00,77.81,77.89,77.71,77.89,52723.35624166581,62.452,62.5162,62.3717,62.5162,52723.3562
2012-01-26 10:45:00,77.89,77.91,77.68,77.78,30259.5137962868,62.5162,62.5322,62.3476,62.4279,30259.5138
2012-01-26 10:50:00,77.8,77.85,77.69,77.74,25233.35726741204,62.4439,62.4841,62.3557,62.3958,25233.3573
2012-01-26 10:55:00,77.75,77.81,77.64,77.72,20720.073853728587,62.4038,62.452,62.3155,62.3797,20720.0739
2012-01-26 11:00:00,77.71,77.75,77.56,77.66,21848.39470714945,62.3717,62.4038,62.2513,62.3316,21848.3947
2012-01-26 11:05:00,77.64,77.7,77.61,77.66,44107.08790645194,62.3155,62.3637,62.2914,62.3316,44107.0879
2012-01-26 11:10:00,77.64,77.7,77.56,77.6,33541.90173351113,62.3155,62.3637,62.2513,62.2834,33541.9017
2012-01-26 11:15:00,77.6,77.67,77.56,77.66,17847.984408657296,62.2834,62.3396,62.2513,62.3316,17847.9844
2012-01-26 11:20:00,77.66,77.71,77.53,77.67,41747.87157657195,62.3316,62.3717,62.2272,62.3396,41747.8716
2012-01-26 11:25:00,77.69,77.78,77.68,77.71,15488.76807877731,62.3557,62.4279,62.3476,62.3717,15488.7681
2012-01-26 11:30:00,77.72,77.73,77.7,77.71,21130.372345881628,62.3797,62.3878,62.3637,62.3717,21130.3723
2012-01-26 11:35:00,77.7,77.76,77.62,77.62,20925.22309980511,62.3637,62.4118,62.2995,62.2995,20925.2231
2012-01-26 11:40:00,77.62,77.76,77.62,77.65,17847.984408657296,62.2995,62.4118,62.2995,62.3235,17847.9844
2012-01-26 11:45:00,77.64,77.65,77.6,77.61,7898.245973946045,62.3155,62.3235,62.2834,62.2914,7898.246
2012-01-26 11:50:00,77.61,77.69,77.6,77.62,19181.45450815468,62.2914,62.3557,62.2834,62.2995,19181.4545
2012-01-26 11:55:00,77.62,77.7,77.49,77.55,34465.07334085547,62.2995,62.3637,62.1951,62.2433,34465.0733
2012-01-26 12:00:00,77.56,77.63,77.56,77.63,13642.424864088624,62.2513,62.3075,62.2513,62.3075,13642.4249
2012-01-26 12:05:00,77.64,77.66,77.51,77.65,21643.24546107293,62.3155,62.3316,62.2112,62.3235,21643.2455
2012-01-26 12:10:00,77.64,77.73,77.62,77.64,10770.335419017334,62.3155,62.3878,62.2995,62.3155,10770.3354
2012-01-26 12:15:00,77.63,77.66,77.57,77.59,17335.111293465994,62.3075,62.3316,62.2593,62.2754,17335.1113
2012-01-26 12:20:00,77.58,77.62,77.49,77.54,37850.03590111806,62.2674,62.2995,62.1951,62.2353,37850.0359
2012-01-26 12:25:00,77.53,77.62,77.51,77.56,35490.81957123808,62.2272,62.2995,62.2112,62.2513,35490.8196
2012-01-26 12:30:00,77.56,77.64,77.56,77.62,17232.536670427737,62.2513,62.3155,62.2513,62.2995,17232.5367
2012-01-26 12:35:00,77.61,77.67,77.53,77.56,12411.5293876295,62.2914,62.3396,62.2272,62.2513,12411.5294
2012-01-26 12:40:00,77.56,77.56,77.48,77.49,20002.051492460763,62.2513,62.2513,62.1871,62.1951,20002.0515
2012-01-26 12:45:00,77.5,77.59,77.49,77.58,6154.47738229562,62.2032,62.2754,62.1951,62.2674,6154.4774
2012-01-26 12:50:00,77.57,77.7,77.5,77.64,26874.551236024206,62.2593,62.3637,62.2032,62.3155,26874.5512
2012-01-26 12:55:00,77.64,77.67,77.56,77.56,20822.648476766848,62.3155,62.3396,62.2513,62.2513,20822.6485
2012-01-26 13:00:00,77.55,77.73,77.54,77.7,7898.245973946045,62.2433,62.3878,62.2353,62.3637,7898.246
2012-01-26 13:05:00,77.69,77.74,77.64,77.69,13232.126371935585,62.3557,62.3958,62.3155,62.3557,13232.1264
2012-01-26 13:10:00,77.64,77.76,77.57,77.71,11180.633911170376,62.3155,62.4118,62.2593,62.3717,11180.6339
2012-01-26 13:15:00,77.7,77.7,77.56,77.57,17232.536670427737,62.3637,62.3637,62.2513,62.2593,17232.5367
2012-01-26 13:20:00,77.59,77.63,77.56,77.63,19181.45450815468,62.2754,62.3075,62.2513,62.3075,19181.4545
2012-01-26 13:25:00,77.64,77.64,77.61,77.63,8513.693712175607,62.3155,62.3155,62.2914,62.3075,8513.6937
2012-01-26 13:30:00,77.64,77.67,77.61,77.64,38157.75977023284,62.3155,62.3396,62.2914,62.3155,38157.7598
2012-01-26 13:35:00,77.65,77.65,77.55,77.57,11693.507026361678,62.3235,62.3235,62.2433,62.2593,11693.507
2012-01-26 13:40:00,77.57,77.57,77.49,77.52,9539.43994255821,62.2593,62.2593,62.1951,62.2192,9539.4399
2012-01-26 13:45:00,77.5,77.56,77.49,77.55,9847.163811672992,62.2032,62.2513,62.1951,62.2433,9847.1638
2012-01-26 13:50:00,77.55,77.56,77.49,77.53,14565.596471432968,62.2433,62.2513,62.1951,62.2272,14565.5965
2012-01-26 13:55:00,77.54,77.56,77.48,77.48,9847.163811672992,62.2353,62.2513,62.1871,62.1871,9847.1638
2012-01-26 14:00:00,77.47,77.49,77.42,77.43,21643.24546107293,62.1791,62.1951,62.1389,62.147,21643.2455
2012-01-26 14:05:00,77.42,77.51,77.34,77.49,21745.82008411119,62.1389,62.2112,62.0747,62.1951,21745.8201
2012-01-26 14:10:00,77.49,77.55,77.42,77.55,9129.14145040517,62.1951,62.2433,62.1389,62.2433,9129.1415
2012-01-26 14:15:00,77.55,77.55,77.39,77.42,18360.8575238486,62.2433,62.2433,62.1149,62.1389,18360.8575
2012-01-26 14:20:00,77.42,77.42,77.27,77.27,16206.790440045132,62.1389,62.1389,62.0186,62.0186,16206.7904
2012-01-26 14:25:00,77.28,77.32,77.21,77.27,85752.38485998564,62.0266,62.0587,61.9704,62.0186,85752.3849
2012-01-26 14:30:00,77.28,77.3,77.1,77.29,60621.602215611856,62.0266,62.0426,61.8821,62.0346,60621.6022
2012-01-26 14:35:00,77.29,77.31,77.24,77.26,13232.126371935585,62.0346,62.0507,61.9945,62.0105,13232.1264
2012-01-26 14:40:00,77.26,77.26,77.15,77.24,30772.386911478097,62.0105,62.0105,61.9222,61.9945,30772.3869
2012-01-26 14:45:00,77.23,77.29,77.2,77.26,21950.969330187712,61.9864,62.0346,61.9624,62.0105,21950.9693
2012-01-26 14:50:00,77.27,77.32,77.26,77.3,15591.34270181557,62.0186,62.0587,62.0105,62.0426,15591.3427
2012-01-26 14:55:00,77.29,77.31,77.19,77.21,21950.969330187712,62.0346,62.0507,61.9543,61.9704,21950.9693
2012-01-26 15:00:00,77.2,77.27,77.11,77.25,24310.1856600677,61.9624,62.0186,61.8901,62.0025,24310.1857
2012-01-26 15:05:00,77.25,77.27,77.17,77.21,17232.536670427737,62.0025,62.0186,61.9383,61.9704,17232.5367
2012-01-26 15:10:00,77.21,77.23,77.15,77.15,23899.887167914658,61.9704,61.9864,61.9222,61.9222,23899.8872
2012-01-26 15:15:00,77.15,77.17,77.11,77.12,20514.924607652065,61.9222,61.9383,61.8901,61.8982,20514.9246
2012-01-26 15:20:00,77.11,77.12,77.01,77.04,30362.088419325057,61.8901,61.8982,61.8099,61.834,30362.0884
2012-01-26 15:25:00,77.07,77.09,76.95,76.99,24105.036413991176,61.858,61.8741,61.7617,61.7938,24105.0364
2012-01-26 15:30:00,77.0,77.15,76.99,77.15,22053.54395322597,61.8018,61.9222,61.7938,61.9222,22053.544
2012-01-26 15:35:00,77.14,77.21,77.12,77.21,23181.86480664684,61.9142,61.9704,61.8982,61.9704,23181.8648
2012-01-26 15:40:00,77.24,77.38,77.23,77.38,32413.580880090263,61.9945,62.1068,61.9864,62.1068,32413.5809
2012-01-26 15:45:00,77.38,77.46,77.3,77.43,48107.498204944095,62.1068,62.1711,62.0426,62.147,48107.4982
2012-01-26 15:50:00,77.42,77.43,77.28,77.29,22771.5663144938,62.1389,62.147,62.0266,62.0346,22771.5663
2012-01-26 15:55:00,77.29,77.39,77.26,77.39,31285.2600266694,62.0346,62.1149,62.0105,62.1149,31285.26
2012-01-27 09:30:00,77.19,77.19,76.94,77.1,13744.999487126885,61.9543,61.9543,61.7537,61.8821,13744.9995
2012-01-27 09:35:00,77.11,77.41,77.08,77.31,6359.626628372141,61.8901,62.1309,61.8661,62.0507,6359.6266
2012-01-27 09:40:00,77.34,77.46,77.32,77.44,5231.305774951277,62.0747,62.1711,62.0587,62.155,5231.3058
2012-01-27 09:45:00,77.45,77.62,77.3,77.59,36926.86429377372,62.163,62.2995,62.0426,62.2754,36926.8643
2012-01-27 09:50:00,77.6,77.66,77.48,77.52,52415.63237255103,62.2834,62.3316,62.1871,62.2192,52415.6324
2012-01-27 09:55:00,77.55,77.7,77.53,77.66,13539.850241050364,62.2433,62.3637,62.2272,62.3316,13539.8502
2012-01-27 10:00:00,77.68,77.68,77.41,77.48,17335.111293465994,62.3476,62.3476,62.1309,62.1871,17335.1113
2012-01-27 10:05:00,77.48,77.54,77.41,77.44,12411.5293876295,62.1871,62.2353,62.1309,62.155,12411.5294
2012-01-27 10:10:00,77.4,77.48,77.35,77.48,8411.119089137346,62.1229,62.1871,62.0828,62.1871,8411.1191
2012-01-27 10:15:00,77.49,77.64,77.49,77.6,23181.86480664684,62.1951,62.3155,62.1951,62.2834,23181.8648
2012-01-27 10:20:00,77.59,77.59,77.49,77.49,10052.313057749512,62.2754,62.2754,62.1951,62.1951,10052.3131
2012-01-27 10:25:00,77.5,77.67,77.49,77.54,15386.193455739049,62.2032,62.3396,62.1951,62.2353,15386.1935
2012-01-27 10:30:00,77.53,77.61,77.53,77.58,11385.783157246897,62.2272,62.2914,62.2272,62.2674,11385.7832
2012-01-27 10:35:00,77.58,77.58,77.44,77.46,7590.522104831264,62.2674,62.2674,62.155,62.1711,7590.5221
2012-01-27 10:40:00,77.44,77.46,77.25,77.25,9949.738434711251,62.155,62.1711,62.0025,62.0025,9949.7384
2012-01-27 10:45:00,77.24,77.34,77.12,77.34,11078.059288132115,61.9945,62.0747,61.8982,62.0747,11078.0593
2012-01-27 10:50:00,77.34,77.34,77.22,77.28,8103.395220022566,62.0747,62.0747,61.9784,62.0266,8103.3952
2012-01-27 10:55:00,77.27,77.33,77.27,77.3,4615.858036721715,62.0186,62.0667,62.0186,62.0426,4615.858
2012-01-27 11:00:00,77.31,77.38,77.27,77.33,10872.910042055595,62.0507,62.1068,62.0186,62.0667,10872.91
2012-01-27 11:05:00,77.34,77.36,77.31,77.35,8308.544466099087,62.0747,62.0908,62.0507,62.0828,8308.5445
2012-01-27 11:10:00,77.36,77.37,77.32,77.32,10770.335419017334,62.0908,62.0988,62.0587,62.0587,10770.3354
2012-01-27 11:15:00,77.33,77.36,77.32,77.32,24412.76028310596,62.0667,62.0908,62.0587,62.0587,24412.7603
2012-01-27 11:20:00,77.32,77.36,77.29,77.29,20720.073853728587,62.0587,62.0908,62.0346,62.0346,20720.0739
2012-01-27 11:25:00,77.29,77.37,77.27,77.34,16206.790440045132,62.0346,62.0988,62.0186,62.0747,16206.7904
2012-01-27 11:30:00,77.33,77.35,77.26,77.26,12001.23089547646,62.0667,62.0828,62.0105,62.0105,12001.2309
2012-01-27 11:35:00,77.25,77.28,77.21,77.22,11898.656272438198,62.0025,62.0266,61.9704,61.9784,11898.6563
2012-01-27 11:40:00,77.23,77.24,77.18,77.2,10770.335419017334,61.9864,61.9945,61.9463,61.9624,10770.3354
2012-01-27 11:45:00,77.19,77.26,77.19,77.22,6154.47738229562,61.9543,62.0105,61.9543,61.9784,6154.4774
2012-01-27 11:50:00,77.22,77.28,77.21,77.28,4718.432659759975,61.9784,62.0266,61.9704,62.0266,4718.4327
2012-01-27 11:55:00,77.26,77.29,77.25,77.27,14565.596471432968,62.0105,62.0346,62.0025,62.0186,14565.5965
2012-01-27 12:00:00,77.3,77.31,77.26,77.28,18155.70827777208,62.0426,62.0507,62.0105,62.0266,18155.7083
2012-01-27 12:05:00,77.28,77.32,77.18,77.2,7487.947481793004,62.0266,62.0587,61.9463,61.9624,7487.9475
2012-01-27 12:10:00,77.2,77.22,77.17,77.2,4615.858036721715,61.9624,61.9784,61.9383,61.9624,4615.858
2012-01-27 12:15:00,77.22,77.26,77.21,77.24,6564.775874448661,61.9784,62.0105,61.9704,61.9945,6564.7759
2012-01-27 12:20:00,77.23,77.25,77.18,77.23,6359.626628372141,61.9864,62.0025,61.9463,61.9864,6359.6266
2012-01-27 12:25:00,77.25,77.27,77.15,77.15,10565.186172940814,62.0025,62.0186,61.9222,61.9222,10565.1862
2012-01-27 12:30:00,77.16,77.29,77.16,77.25,10360.036926864292,61.9303,62.0346,61.9303,62.0025,10360.0369
2012-01-27 12:35:00,77.24,77.32,77.2,77.2,24310.1856600677,61.9945,62.0587,61.9624,61.9624,24310.1857
2012-01-27 12:40:00,77.2,77.25,77.2,77.24,6769.925120525182,61.9624,62.0025,61.9624,61.9945,6769.9251
2012-01-27 12:45:00,77.24,77.26,77.2,77.24,14463.021848394706,61.9945,62.0105,61.9624,61.9945,14463.0218
2012-01-27 12:50:00,77.26,77.27,77.18,77.18,7180.223612678223,62.0105,62.0186,61.9463,61.9463,7180.2236
2012-01-27 12:55:00,77.17,77.2,77.1,77.12,9949.738434711251,61.9383,61.9624,61.8821,61.8982,9949.7384
2012-01-27 13:00:00,77.12,77.19,77.11,77.16,7282.798235716484,61.8982,61.9543,61.8901,61.9303,7282.7982
2012-01-27 13:05:00,77.14,77.22,77.12,77.22,3077.2386911478097,61.9142,61.9784,61.8982,61.9784,3077.2387
2012-01-27 13:10:00,77.23,77.23,77.17,77.19,4205.559544568673,61.9864,61.9864,61.9383,61.9543,4205.5595
2012-01-27 13:15:00,77.2,77.32,77.19,77.22,18258.28290081034,61.9624,62.0587,61.9543,61.9784,18258.2829
2012-01-27 13:20:00,77.23,77.29,77.21,77.28,16822.238178274692,61.9864,62.0346,61.9704,62.0266,16822.2382
2012-01-27 13:25:00,77.28,77.3,77.19,77.21,6359.626628372141,62.0266,62.0426,61.9543,61.9704,6359.6266
2012-01-27 13:30:00,77.2,77.3,77.19,77.29,5231.305774951277,61.9624,62.0426,61.9543,62.0346,5231.3058
2012-01-27 13:35:00,77.31,77.36,77.31,77.33,33336.752487434605,62.0507,62.0908,62.0507,62.0667,33336.7525
2012-01-27 13:40:00,77.34,77.35,77.27,77.28,12206.38014155298,62.0747,62.0828,62.0186,62.0266,12206.3801
2012-01-27 13:45:00,77.27,77.28,77.22,77.25,6154.47738229562,62.0186,62.0266,61.9784,62.0025,6154.4774
2012-01-27 13:50:00,77.24,77.26,77.21,77.21,6769.925120525182,61.9945,62.0105,61.9704,61.9704,6769.9251
2012-01-27 13:55:00,77.23,77.28,77.19,77.27,9744.58918863473,61.9864,62.0266,61.9543,62.0186,9744.5892
2012-01-27 14:00:00,77.24,77.29,77.23,77.24,18360.8575238486,61.9945,62.0346,61.9864,61.9945,18360.8575
2012-01-27 14:05:00,77.23,77.25,77.19,77.23,11693.507026361678,61.9864,62.0025,61.9543,61.9864,11693.507
2012-01-27 14:10:00,77.23,77.23,77.15,77.15,8308.544466099087,61.9864,61.9864,61.9222,61.9222,8308.5445
2012-01-27 14:15:00,77.14,77.21,77.14,77.16,6667.350497486921,61.9142,61.9704,61.9142,61.9303,6667.3505
2012-01-27 14:20:00,77.16,77.19,77.14,77.16,6462.201251410401,61.9303,61.9543,61.9142,61.9303,6462.2013
2012-01-27 14:25:00,77.15,77.21,77.12,77.16,10872.910042055595,61.9222,61.9704,61.8982,61.9303,10872.91
2012-01-27 14:30:00,77.15,77.17,77.13,77.13,11488.357780285158,61.9222,61.9383,61.9062,61.9062,11488.3578
2012-01-27 14:35:00,77.13,77.18,77.11,77.18,7795.671350907785,61.9062,61.9463,61.8901,61.9463,7795.6714
2012-01-27 14:40:00,77.17,77.18,77.12,77.15,14360.447225356444,61.9383,61.9463,61.8982,61.9222,14360.4472
2012-01-27 14:45:00,77.17,77.21,77.1,77.12,9334.29069648169,61.9383,61.9704,61.8821,61.8982,9334.2907
2012-01-27 14:50:00,77.12,77.14,77.1,77.12,9334.29069648169,61.8982,61.9142,61.8821,61.8982,9334.2907
2012-01-27 14:55:00,77.11,77.14,77.1,77.1,12616.67863370602,61.8901,61.9142,61.8821,61.8821,12616.6786
2012-01-27 15:00:00,77.1,77.21,77.1,77.2,21335.52159195815,61.8821,61.9704,61.8821,61.9624,21335.5216
2012-01-27 15:05:00,77.21,77.24,77.2,77.24,22771.5663144938,61.9704,61.9945,61.9624,61.9945,22771.5663
2012-01-27 15:10:00,77.22,77.27,77.18,77.26,12001.23089547646,61.9784,62.0186,61.9463,62.0105,12001.2309
2012-01-27 15:15:00,77.28,77.31,77.24,77.3,10462.611549902556,62.0266,62.0507,61.9945,62.0426,10462.6115
2012-01-27 15:20:00,77.3,77.35,77.28,77.28,15283.61883270079,62.0426,62.0828,62.0266,62.0266,15283.6188
2012-01-27 15:25:00,77.28,77.36,77.27,77.28,16206.790440045132,62.0266,62.0908,62.0186,62.0266,16206.7904
2012-01-27 15:30:00,77.29,77.32,77.26,77.27,36824.28967073546,62.0346,62.0587,62.0105,62.0186,36824.2897
2012-01-27 15:35:00,77.28,77.33,77.27,77.32,14052.723356241666,62.0266,62.0667,62.0186,62.0587,14052.7234
2012-01-27 15:40:00,77.31,77.32,77.28,77.32,13232.126371935585,62.0507,62.0587,62.0266,62.0587,13232.1264
2012-01-27 15:45:00,77.31,77.31,77.2,77.28,24105.036413991176,62.0507,62.0507,61.9624,62.0266,24105.0364
2012-01-27 15:50:00,77.27,77.29,77.18,77.19,18976.30526207816,62.0186,62.0346,61.9463,61.9543,18976.3053
2012-01-27 15:55:00,77.19,77.23,77.11,77.11,45748.28187506411,61.9543,61.9864,61.8901,61.8901,45748.2819
2012-01-30 09:30:00,76.76,76.78,76.3,76.39,27182.275105138982,61.6092,61.6253,61.24,61.3122,27182.2751
2012-01-30 09:35:00,76.41,76.47,76.29,76.39,9847.163811672992,61.3283,61.3765,61.232,61.3122,9847.1638
2012-01-30 09:40:00,76.36,76.52,76.34,76.46,5949.328136219099,61.2882,61.4166,61.2721,61.3684,5949.3281
2012-01-30 09:45:00,76.45,76.78,76.35,76.35,32311.006257052,61.3604,61.6253,61.2801,61.2801,32311.0063
2012-01-30 09:50:00,76.35,76.52,76.34,76.52,10257.462303826032,61.2801,61.4166,61.2721,61.4166,10257.4623
2012-01-30 09:55:00,76.56,76.68,76.52,76.66,6975.074366601702,61.4487,61.545,61.4166,61.529,6975.0744
2012-01-30 10:00:00,76.64,76.71,76.52,76.52,10565.186172940814,61.5129,61.5691,61.4166,61.4166,10565.1862
2012-01-30 10:05:00,76.53,76.54,76.38,76.49,14360.447225356444,61.4246,61.4326,61.3042,61.3925,14360.4472
2012-01-30 10:10:00,76.49,76.49,76.37,76.39,20514.924607652065,61.3925,61.3925,61.2962,61.3122,20514.9246
2012-01-30 10:15:00,76.4,76.45,76.33,76.44,9642.014565596472,61.3203,61.3604,61.2641,61.3524,9642.0146
2012-01-30 10:20:00,76.42,76.48,76.37,76.4,7180.223612678223,61.3363,61.3845,61.2962,61.3203,7180.2236
2012-01-30 10:25:00,76.39,76.49,76.38,76.49,8923.992204328648,61.3122,61.3925,61.3042,61.3925,8923.9922
2012-01-30 10:30:00,76.46,76.47,76.26,76.26,10052.313057749512,61.3684,61.3765,61.2079,61.2079,10052.3131
2012-01-30 10:35:00,76.26,76.3,76.22,76.22,24925.63339829726,61.2079,61.24,61.1758,61.1758,24925.6334
2012-01-30 10:40:00,76.21,76.27,76.16,76.16,20514.924607652065,61.1678,61.2159,61.1276,61.1276,20514.9246
2012-01-30 10:45:00,76.16,76.16,76.0,76.02,35490.81957123808,61.1276,61.1276,60.9992,61.0153,35490.8196
2012-01-30 10:50:00,76.02,76.25,76.02,76.25,21335.52159195815,61.0153,61.1999,61.0153,61.1999,21335.5216
2012-01-30 10:55:00,76.25,76.29,76.18,76.19,9334.29069648169,61.1999,61.232,61.1437,61.1517,9334.2907
2012-01-30 11:00:00,76.18,76.27,76.13,76.2,15181.044209662528,61.1437,61.2159,61.1036,61.1597,15181.0442
2012-01-30 11:05:00,76.2,76.25,76.17,76.2,15796.491947892093,61.1597,61.1999,61.1357,61.1597,15796.4919
2012-01-30 11:10:00,76.21,76.21,76.12,76.2,23387.01405272336,61.1678,61.1678,61.0955,61.1597,23387.0141
2012-01-30 11:15:00,76.21,76.32,76.21,76.26,13334.700994973842,61.1678,61.2561,61.1678,61.2079,13334.701
2012-01-30 11:20:00,76.27,76.38,76.21,76.36,15283.61883270079,61.2159,61.3042,61.1678,61.2882,15283.6188
2012-01-30 11:25:00,76.37,76.41,76.27,76.29,7590.522104831264,61.2962,61.3283,61.2159,61.232,7590.5221
2012-01-30 11:30:00,76.28,76.31,76.19,76.24,7180.223612678223,61.224,61.248,61.1517,61.1919,7180.2236
2012-01-30 11:35:00,76.23,76.25,76.21,76.22,8718.842958252128,61.1838,61.1999,61.1678,61.1758,8718.843
2012-01-30 11:40:00,76.23,76.26,76.1,76.13,28105.44671248333,61.1838,61.2079,61.0795,61.1036,28105.4467
2012-01-30 11:45:00,76.14,76.21,76.11,76.19,9129.14145040517,61.1116,61.1678,61.0875,61.1517,9129.1415
2012-01-30 11:50:00,76.2,76.3,76.17,76.26,10052.313057749512,61.1597,61.24,61.1357,61.2079,10052.3131
2012-01-30 11:55:00,76.25,76.25,76.19,76.23,9026.566827366907,61.1999,61.1999,61.1517,61.1838,9026.5668
2012-01-30 12:00:00,76.24,76.35,76.24,76.35,4410.708790645194,61.1919,61.2801,61.1919,61.2801,4410.7088
2012-01-30 12:05:00,76.35,76.39,76.35,76.37,3795.261052415632,61.2801,61.3122,61.2801,61.2962,3795.2611
2012-01-30 12:10:00,76.37,76.38,76.34,76.34,2769.514822033029,61.2962,61.3042,61.2721,61.2721,2769.5148
2012-01-30 12:15:00,76.35,76.37,76.32,76.34,5231.305774951277,61.2801,61.2962,61.2561,61.2721,5231.3058
2012-01-30 12:20:00,76.34,76.39,76.32,76.37,5026.156528874756,61.2721,61.3122,61.2561,61.2962,5026.1565
2012-01-30 12:25:00,76.38,76.41,76.35,76.35,3795.261052415632,61.3042,61.3283,61.2801,61.2801,3795.2611
2012-01-30 12:30:00,76.35,76.36,76.34,76.34,3384.962560262591,61.2801,61.2882,61.2721,61.2721,3384.9626
2012-01-30 12:35:00,76.35,76.35,76.29,76.32,9026.566827366907,61.2801,61.2801,61.232,61.2561,9026.5668
2012-01-30 12:40:00,76.31,76.36,76.31,76.32,5539.029644066058,61.248,61.2882,61.248,61.2561,5539.0296
2012-01-30 12:45:00,76.31,76.33,76.3,76.32,4923.581905836496,61.248,61.2641,61.24,61.2561,4923.5819
2012-01-30 12:50:00,76.33,76.33,76.26,76.27,9436.86531951995,61.2641,61.2641,61.2079,61.2159,9436.8653
2012-01-30 12:55:00,76.27,76.37,76.26,76.33,18668.58139296338,61.2159,61.2962,61.2079,61.2641,18668.5814
2012-01-30 13:00:00,76.34,76.36,76.25,76.25,37132.01353985024,61.2721,61.2882,61.1999,61.1999,37132.0135
2012-01-30 13:05:00,76.25,76.28,76.18,76.19,9436.86531951995,61.1999,61.224,61.1437,61.1517,9436.8653
2012-01-30 13:10:00,76.15,76.2,76.06,76.16,49338.39368140322,61.1196,61.1597,61.0474,61.1276,49338.3937
2012-01-30 13:15:00,76.16,76.23,76.13,76.21,26771.976612985945,61.1276,61.1838,61.1036,61.1678,26771.9766
2012-01-30 13:20:00,76.21,76.31,76.18,76.31,36516.56580162068,61.1678,61.248,61.1437,61.248,36516.5658
2012-01-30 13:25:00,76.34,76.38,76.25,76.37,7795.671350907785,61.2721,61.3042,61.1999,61.2962,7795.6714
2012-01-30 13:30:00,76.37,76.4,76.29,76.36,79597.90747769001,61.2962,61.3203,61.232,61.2882,79597.9075
2012-01-30 13:35:00,76.37,76.51,76.33,76.5,40311.82685403631,61.2962,61.4086,61.2641,61.4005,40311.8269
2012-01-30 13:40:00,76.49,76.49,76.45,76.47,6051.902759257359,61.3925,61.3925,61.3604,61.3765,6051.9028
2012-01-30 13:45:00,76.45,76.51,76.43,76.5,7795.671350907785,61.3604,61.4086,61.3444,61.4005,7795.6714
2012-01-30 13:50:00,76.5,76.56,76.49,76.54,5436.455021027798,61.4005,61.4487,61.3925,61.4326,5436.455
2012-01-30 13:55:00,76.54,76.59,76.51,76.57,6872.499743563442,61.4326,61.4728,61.4086,61.4567,6872.4997
2012-01-30 14:00:00,76.58,76.66,76.56,76.65,49440.96830444148,61.4647,61.529,61.4487,61.5209,49440.9683
2012-01-30 14:05:00,76.65,76.76,76.65,76.7,16514.514309159913,61.5209,61.6092,61.5209,61.5611,16514.5143
2012-01-30 14:10:00,76.7,76.82,76.7,76.77,8923.992204328648,61.5611,61.6574,61.5611,61.6172,8923.9922
2012-01-30 14:15:00,76.78,76.8,76.75,76.75,8411.119089137346,61.6253,61.6413,61.6012,61.6012,8411.1191
2012-01-30 14:20:00,76.77,76.8,76.66,76.72,26566.827366909427,61.6172,61.6413,61.529,61.5771,26566.8274
2012-01-30 14:25:00,76.73,76.79,76.72,76.77,11180.633911170376,61.5851,61.6333,61.5771,61.6172,11180.6339
2012-01-30 14:30:00,76.77,76.86,76.77,76.82,15386.193455739049,61.6172,61.6895,61.6172,61.6574,15386.1935
2012-01-30 14:35:00,76.83,76.85,76.81,76.83,5231.305774951277,61.6654,61.6815,61.6493,61.6654,5231.3058
2012-01-30 14:40:00,76.84,76.84,76.81,76.83,14463.021848394706,61.6734,61.6734,61.6493,61.6654,14463.0218
2012-01-30 14:45:00,76.83,76.85,76.8,76.82,18566.00676992512,61.6654,61.6815,61.6413,61.6574,18566.0068
2012-01-30 14:50:00,76.82,76.83,76.76,76.8,26053.954251718125,61.6574,61.6654,61.6092,61.6413,26053.9543
2012-01-30 14:55:00,76.8,76.82,76.76,76.79,14668.171094471229,61.6413,61.6574,61.6092,61.6333,14668.1711
2012-01-30 15:00:00,76.79,76.81,76.74,76.8,12001.23089547646,61.6333,61.6493,61.5932,61.6413,12001.2309
2012-01-30 15:05:00,76.79,76.89,76.79,76.86,10770.335419017334,61.6333,61.7136,61.6333,61.6895,10770.3354
2012-01-30 15:10:00,76.87,77.04,76.87,77.04,27592.57359729203,61.6975,61.834,61.6975,61.834,27592.5736
2012-01-30 15:15:00,77.04,77.04,76.99,77.02,12821.82787978254,61.834,61.834,61.7938,61.8179,12821.8279
2012-01-30 15:20:00,77.03,77.04,76.98,77.04,8821.417581290389,61.8259,61.834,61.7858,61.834,8821.4176
2012-01-30 15:25:00,77.04,77.12,77.02,77.07,14770.745717509488,61.834,61.8982,61.8179,61.858,14770.7457
2012-01-30 15:30:00,77.08,77.13,77.05,77.11,44927.68489075803,61.8661,61.9062,61.842,61.8901,44927.6849
2012-01-30 15:35:00,77.12,77.12,76.83,77.0,32003.282387937223,61.8982,61.8982,61.6654,61.8018,32003.2824
2012-01-30 15:40:00,76.99,77.05,76.86,76.86,14565.596471432968,61.7938,61.842,61.6895,61.6895,14565.5965
2012-01-30 15:45:00,76.85,76.94,76.81,76.93,15899.06657093035,61.6815,61.7537,61.6493,61.7457,15899.0666
2012-01-30 15:50:00,76.94,76.97,76.89,76.9,13642.424864088624,61.7537,61.7778,61.7136,61.7216,13642.4249
2012-01-30 15:55:00,76.88,77.03,76.87,77.01,26464.25274387117,61.7055,61.8259,61.6975,61.8099,26464.2527
2012-01-31 09:30:00,77.1,77.35,77.05,77.26,23899.887167914658,61.8821,62.0828,61.842,62.0105,23899.8872
2012-01-31 09:35:00,77.33,77.54,77.28,77.49,8000.820596984306,62.0667,62.2353,62.0266,62.1951,8000.8206
2012-01-31 09:40:00,77.54,77.65,77.43,77.63,6154.47738229562,62.2353,62.3235,62.147,62.3075,6154.4774
2012-01-31 09:45:00,77.62,77.62,77.33,77.44,16206.790440045132,62.2995,62.2995,62.0667,62.155,16206.7904
2012-01-31 09:50:00,77.39,77.45,77.26,77.31,7385.372858754744,62.1149,62.163,62.0105,62.0507,7385.3729
2012-01-31 09:55:00,77.3,77.48,77.3,77.37,13950.148733203405,62.0426,62.1871,62.0426,62.0988,13950.1487
2012-01-31 10:00:00,77.37,77.37,77.02,77.02,14770.745717509488,62.0988,62.0988,61.8179,61.8179,14770.7457
2012-01-31 10:05:00,77.02,77.02,76.79,76.96,10975.484665093856,61.8179,61.8179,61.6333,61.7697,10975.4847
2012-01-31 10:10:00,76.94,77.07,76.9,77.01,10872.910042055595,61.7537,61.858,61.7216,61.8099,10872.91
2012-01-31 10:15:00,77.0,77.05,76.95,76.95,10052.313057749512,61.8018,61.842,61.7617,61.7617,10052.3131
2012-01-31 10:20:00,76.96,77.06,76.94,77.05,9026.566827366907,61.7697,61.85,61.7537,61.842,9026.5668
2012-01-31 10:25:00,77.05,77.3,77.04,77.21,12719.25325674428,61.842,62.0426,61.834,61.9704,12719.2533
2012-01-31 10:30:00,77.2,77.2,77.12,77.12,3897.8356754538927,61.9624,61.9624,61.8982,61.8982,3897.8357
2012-01-31 10:35:00,77.11,77.11,76.94,76.94,21540.670838034668,61.8901,61.8901,61.7537,61.7537,21540.6708
2012-01-31 10:40:00,76.94,76.96,76.83,76.86,13950.148733203405,61.7537,61.7697,61.6654,61.6895,13950.1487
2012-01-31 10:45:00,76.87,76.9,76.81,76.82,10052.313057749512,61.6975,61.7216,61.6493,61.6574,10052.3131
2012-01-31 10:50:00,76.82,76.85,76.72,76.76,29951.789927172016,61.6574,61.6815,61.5771,61.6092,29951.7899
2012-01-31 10:55:00,76.77,76.82,76.68,76.69,6769.925120525182,61.6172,61.6574,61.545,61.553,6769.9251
2012-01-31 11:00:00,76.68,76.8,76.63,76.8,6667.350497486921,61.545,61.6413,61.5049,61.6413,6667.3505
2012-01-31 11:05:00,76.79,76.87,76.68,76.69,13437.275618012103,61.6333,61.6975,61.545,61.553,13437.2756
2012-01-31 11:10:00,76.67,76.67,76.53,76.59,16411.939686121652,61.537,61.537,61.4246,61.4728,16411.9397
2012-01-31 11:15:00,76.57,76.58,76.4,76.52,30156.93917324854,61.4567,61.4647,61.3203,61.4166,30156.9392
2012-01-31 11:20:00,76.52,76.62,76.43,76.54,18771.15601600164,61.4166,61.4968,61.3444,61.4326,18771.156
2012-01-31 11:25:00,76.55,76.62,76.49,76.5,16719.663555236435,61.4407,61.4968,61.3925,61.4005,16719.6636
2012-01-31 11:30:00,76.5,76.6,76.46,76.49,12616.67863370602,61.4005,61.4808,61.3684,61.3925,12616.6786
2012-01-31 11:35:00,76.5,76.61,76.44,76.57,13539.850241050364,61.4005,61.4888,61.3524,61.4567,13539.8502
2012-01-31 11:40:00,76.54,76.61,76.42,76.53,14360.447225356444,61.4326,61.4888,61.3363,61.4246,14360.4472
2012-01-31 11:45:00,76.54,76.61,76.39,76.52,15693.91732485383,61.4326,61.4888,61.3122,61.4166,15693.9173
2012-01-31 11:50:00,76.52,76.52,76.43,76.47,24617.90952918248,61.4166,61.4166,61.3444,61.3765,24617.9095
2012-01-31 11:55:00,76.48,76.59,76.44,76.56,9539.43994255821,61.3845,61.4728,61.3524,61.4487,9539.4399
2012-01-31 12:00:00,76.57,76.67,76.56,76.67,12206.38014155298,61.4567,61.537,61.4487,61.537,12206.3801
2012-01-31 12:05:00,76.64,76.65,76.49,76.49,10770.335419017334,61.5129,61.5209,61.3925,61.3925,10770.3354
2012-01-31 12:10:00,76.49,76.51,76.44,76.46,10462.611549902556,61.3925,61.4086,61.3524,61.3684,10462.6115
2012-01-31 12:15:00,76.48,76.53,76.43,76.48,14360.447225356444,61.3845,61.4246,61.3444,61.3845,14360.4472
2012-01-31 12:20:00,76.49,76.55,76.43,76.46,29849.215304133755,61.3925,61.4407,61.3444,61.3684,29849.2153
2012-01-31 12:25:00,76.47,76.57,76.44,76.44,9847.163811672992,61.3765,61.4567,61.3524,61.3524,9847.1638
2012-01-31 12:30:00,76.46,76.53,76.43,76.44,12719.25325674428,61.3684,61.4246,61.3444,61.3524,12719.2533
2012-01-31 12:35:00,76.44,76.48,76.43,76.45,7077.648989639963,61.3524,61.3845,61.3444,61.3604,7077.649
2012-01-31 12:40:00,76.45,76.47,76.31,76.31,9847.163811672992,61.3604,61.3765,61.248,61.248,9847.1638
2012-01-31 12:45:00,76.31,76.34,76.31,76.32,9334.29069648169,61.248,61.2721,61.248,61.2561,9334.2907
2012-01-31 12:50:00,76.32,76.39,76.3,76.32,10360.036926864292,61.2561,61.3122,61.24,61.2561,10360.0369
2012-01-31 12:55:00,76.34,76.41,76.29,76.32,10052.313057749512,61.2721,61.3283,61.232,61.2561,10052.3131
2012-01-31 13:00:00,76.32,76.39,76.31,76.37,6667.350497486921,61.2561,61.3122,61.248,61.2962,6667.3505
2012-01-31 13:05:00,76.37,76.54,76.37,76.54,9129.14145040517,61.2962,61.4326,61.2962,61.4326,9129.1415
2012-01-31 13:10:00,76.53,76.54,76.37,76.37,10052.313057749512,61.4246,61.4326,61.2962,61.2962,10052.3131
2012-01-31 13:15:00,76.37,76.43,76.36,76.37,17335.111293465994,61.2962,61.3444,61.2882,61.2962,17335.1113
2012-01-31 13:20:00,76.41,76.41,76.37,76.4,7487.947481793004,61.3283,61.3283,61.2962,61.3203,7487.9475
2012-01-31 13:25:00,76.39,76.48,76.36,76.41,9334.29069648169,61.3122,61.3845,61.2882,61.3283,9334.2907
2012-01-31 13:30:00,76.45,76.48,76.39,76.39,8000.820596984306,61.3604,61.3845,61.3122,61.3122,8000.8206
2012-01-31 13:35:00,76.42,76.46,76.39,76.41,9744.58918863473,61.3363,61.3684,61.3122,61.3283,9744.5892
2012-01-31 13:40:00,76.41,76.42,76.36,76.41,10257.462303826032,61.3283,61.3363,61.2882,61.3283,10257.4623
2012-01-31 13:45:00,76.4,76.41,76.33,76.35,9231.71607344343,61.3203,61.3283,61.2641,61.2801,9231.7161
2012-01-31 13:50:00,76.35,76.42,76.31,76.39,9129.14145040517,61.2801,61.3363,61.248,61.3122,9129.1415
2012-01-31 13:55:00,76.42,76.42,76.32,76.35,10667.760795979077,61.3363,61.3363,61.2561,61.2801,10667.7608
2012-01-31 14:00:00,76.35,76.35,76.3,76.34,12206.38014155298,61.2801,61.2801,61.24,61.2721,12206.3801
2012-01-31 14:05:00,76.34,76.38,76.31,76.32,12821.82787978254,61.2721,61.3042,61.248,61.2561,12821.8279
2012-01-31 14:10:00,76.32,76.42,76.3,76.4,11898.656272438198,61.2561,61.3363,61.24,61.3203,11898.6563
2012-01-31 14:15:00,76.39,76.5,76.34,76.5,9847.163811672992,61.3122,61.4005,61.2721,61.4005,9847.1638
2012-01-31 14:20:00,76.52,76.59,76.48,76.56,12821.82787978254,61.4166,61.4728,61.3845,61.4487,12821.8279
2012-01-31 14:25:00,76.57,76.59,76.47,76.53,11796.081649399935,61.4567,61.4728,61.3765,61.4246,11796.0816
2012-01-31 14:30:00,76.54,76.56,76.47,76.48,10565.186172940814,61.4326,61.4487,61.3765,61.3845,10565.1862
2012-01-31 14:35:00,76.49,76.58,76.46,76.58,8923.992204328648,61.3925,61.4647,61.3684,61.4647,8923.9922
2012-01-31 14:40:00,76.58,76.61,76.52,76.53,10052.313057749512,61.4647,61.4888,61.4166,61.4246,10052.3131
2012-01-31 14:45:00,76.53,76.59,76.49,76.56,13026.977125859064,61.4246,61.4728,61.3925,61.4487,13026.9771
2012-01-31 14:50:00,76.58,76.64,76.51,76.64,13950.148733203405,61.4647,61.5129,61.4086,61.5129,13950.1487
2012-01-31 14:55:00,76.66,76.71,76.63,76.63,11078.059288132115,61.529,61.5691,61.5049,61.5049,11078.0593
2012-01-31 15:00:00,76.63,76.63,76.52,76.54,12924.402502820802,61.5049,61.5049,61.4166,61.4326,12924.4025
2012-01-31 15:05:00,76.55,76.67,76.55,76.64,9642.014565596472,61.4407,61.537,61.4407,61.5129,9642.0146
2012-01-31 15:10:00,76.63,76.66,76.59,76.61,16104.215817006872,61.5049,61.529,61.4728,61.4888,16104.2158
2012-01-31 15:15:00,76.61,76.66,76.58,76.65,25233.35726741204,61.4888,61.529,61.4647,61.5209,25233.3573
2012-01-31 15:20:00,76.66,76.67,76.55,76.57,17437.685916504255,61.529,61.537,61.4407,61.4567,17437.6859
2012-01-31 15:25:00,76.57,76.58,76.54,76.57,12514.10401066776,61.4567,61.4647,61.4326,61.4567,12514.104
2012-01-31 15:30:00,76.58,76.63,76.5,76.5,16514.514309159913,61.4647,61.5049,61.4005,61.4005,16514.5143
2012-01-31 15:35:00,76.49,76.52,76.42,76.42,22874.14093753205,61.3925,61.4166,61.3363,61.3363,22874.1409
2012-01-31 15:40:00,76.42,76.56,76.41,76.48,25951.379628679864,61.3363,61.4487,61.3283,61.3845,25951.3796
2012-01-31 15:45:00,76.49,76.53,76.45,76.48,36516.56580162068,61.3925,61.4246,61.3604,61.3845,36516.5658
2012-01-31 15:50:00,76.48,76.5,76.36,76.41,44312.23715252846,61.3845,61.4005,61.2882,61.3283,44312.2372
2012-01-31 15:55:00,76.42,76.49,76.39,76.43,60621.602215611856,61.3363,61.3925,61.3122,61.3444,60621.6022
2012-02-01 09:30:00,76.64,76.75,76.32,76.7,41953.02082264848,61.5129,61.6012,61.2561,61.5611,41953.0208
2012-02-01 09:35:00,76.7,76.94,76.7,76.85,9539.43994255821,61.5611,61.7537,61.5611,61.6815,9539.4399
2012-02-01 09:40:00,76.89,77.07,76.75,77.07,19694.327623345984,61.7136,61.858,61.6012,61.858,19694.3276
2012-02-01 09:45:00,77.05,77.13,76.97,77.08,22258.69319930249,61.842,61.9062,61.7778,61.8661,22258.6932
2012-02-01 09:50:00,77.1,77.28,77.08,77.24,26259.103497794644,61.8821,62.0266,61.8661,61.9945,26259.1035
2012-02-01 09:55:00,77.25,77.3,77.24,77.28,8513.693712175607,62.0025,62.0426,61.9945,62.0266,8513.6937
2012-02-01 10:00:00,77.25,77.38,77.24,77.32,23284.43942968509,62.0025,62.1068,61.9945,62.0587,23284.4394
2012-02-01 10:05:00,77.31,77.55,77.31,77.55,15796.491947892093,62.0507,62.2433,62.0507,62.2433,15796.4919
2012-02-01 10:10:00,77.55,77.75,77.54,77.74,20822.648476766848,62.2433,62.4038,62.2353,62.3958,20822.6485
2012-02-01 10:15:00,77.75,77.77,77.73,77.73,4513.283413683455,62.4038,62.4199,62.3878,62.3878,4513.2834
2012-02-01 10:20:00,77.76,77.83,77.7,77.77,20720.073853728587,62.4118,62.468,62.3637,62.4199,20720.0739
2012-02-01 10:25:00,77.77,77.86,77.76,77.84,14873.320340547749,62.4199,62.4921,62.4118,62.476,14873.3203
2012-02-01 10:30:00,77.84,77.86,77.77,77.82,18873.7306390399,62.476,62.4921,62.4199,62.46,18873.7306
2012-02-01 10:35:00,77.8,77.83,77.75,77.83,14360.447225356444,62.4439,62.468,62.4038,62.468,14360.4472
2012-02-01 10:40:00,77.83,77.86,77.7,77.78,27079.70048210073,62.468,62.4921,62.3637,62.4279,27079.7005
2012-02-01 10:45:00,77.78,77.88,77.78,77.85,7487.947481793004,62.4279,62.5082,62.4279,62.4841,7487.9475
2012-02-01 10:50:00,77.83,77.88,77.77,77.78,7590.522104831264,62.468,62.5082,62.4199,62.4279,7590.5221
2012-02-01 10:55:00,77.74,77.75,77.7,77.75,5026.156528874756,62.3958,62.4038,62.3637,62.4038,5026.1565
2012-02-01 11:00:00,77.73,77.77,77.62,77.66,10257.462303826032,62.3878,62.4199,62.2995,62.3316,10257.4623
2012-02-01 11:05:00,77.66,77.71,77.6,77.69,29131.19294286593,62.3316,62.3717,62.2834,62.3557,29131.1929
2012-02-01 11:10:00,77.68,77.75,77.68,77.69,15693.91732485383,62.3476,62.4038,62.3476,62.3557,15693.9173
2012-02-01 11:15:00,77.69,77.76,77.66,77.73,29951.789927172016,62.3557,62.4118,62.3316,62.3878,29951.7899
2012-02-01 11:20:00,77.72,77.73,77.66,77.69,13334.700994973842,62.3797,62.3878,62.3316,62.3557,13334.701
2012-02-01 11:25:00,77.69,77.73,77.68,77.71,22566.41706841727,62.3557,62.3878,62.3476,62.3717,22566.4171
2012-02-01 11:30:00,77.72,77.78,77.72,77.78,5846.753513180839,62.3797,62.4279,62.3797,62.4279,5846.7535
2012-02-01 11:35:00,77.77,77.83,77.72,77.83,17950.559031695557,62.4199,62.468,62.3797,62.468,17950.559
2012-02-01 11:40:00,77.83,77.84,77.67,77.71,7180.223612678223,62.468,62.476,62.3396,62.3717,7180.2236
2012-02-01 11:45:00,77.7,77.77,77.67,77.71,7180.223612678223,62.3637,62.4199,62.3396,62.3717,7180.2236
2012-02-01 11:50:00,77.72,77.74,77.65,77.68,23079.290183608573,62.3797,62.3958,62.3235,62.3476,23079.2902
2012-02-01 11:55:00,77.68,77.71,77.66,77.66,5744.178890142579,62.3476,62.3717,62.3316,62.3316,5744.1789
2012-02-01 12:00:00,77.65,77.66,77.58,77.58,9026.566827366907,62.3235,62.3316,62.2674,62.2674,9026.5668
2012-02-01 12:05:00,77.57,77.57,77.48,77.5,8103.395220022566,62.2593,62.2593,62.1871,62.2032,8103.3952
2012-02-01 12:10:00,77.5,77.64,77.5,77.6,24617.90952918248,62.2032,62.3155,62.2032,62.2834,24617.9095
2012-02-01 12:15:00,77.59,77.61,77.58,77.59,9231.71607344343,62.2754,62.2914,62.2674,62.2754,9231.7161
2012-02-01 12:20:00,77.6,77.75,77.59,77.73,14052.723356241666,62.2834,62.4038,62.2754,62.3878,14052.7234
2012-02-01 12:25:00,77.74,77.87,77.74,77.86,11078.059288132115,62.3958,62.5001,62.3958,62.4921,11078.0593
2012-02-01 12:30:00,77.85,77.86,77.79,77.8,9539.43994255821,62.4841,62.4921,62.4359,62.4439,9539.4399
2012-02-01 12:35:00,77.78,77.78,77.72,77.75,5949.328136219099,62.4279,62.4279,62.3797,62.4038,5949.3281
2012-02-01 12:40:00,77.75,77.75,77.62,77.62,9847.163811672992,62.4038,62.4038,62.2995,62.2995,9847.1638
2012-02-01 12:45:00,77.63,77.67,77.63,77.65,4000.410298492153,62.3075,62.3396,62.3075,62.3235,4000.4103
2012-02-01 12:50:00,77.67,77.67,77.6,77.63,17232.536670427737,62.3396,62.3396,62.2834,62.3075,17232.5367
2012-02-01 12:55:00,77.61,77.72,77.61,77.7,19694.327623345984,62.2914,62.3797,62.2914,62.3637,19694.3276
2012-02-01 13:00:00,77.68,77.73,77.67,77.73,6769.925120525182,62.3476,62.3878,62.3396,62.3878,6769.9251
2012-02-01 13:05:00,77.75,77.8,77.71,77.71,9026.566827366907,62.4038,62.4439,62.3717,62.3717,9026.5668
2012-02-01 13:10:00,77.71,77.76,77.7,77.75,4923.581905836496,62.3717,62.4118,62.3637,62.4038,4923.5819
2012-02-01 13:15:00,77.74,77.8,77.73,77.77,14360.447225356444,62.3958,62.4439,62.3878,62.4199,14360.4472
2012-02-01 13:20:00,77.75,77.84,77.75,77.82,21438.09621499641,62.4038,62.476,62.4038,62.46,21438.0962
2012-02-01 13:25:00,77.82,77.83,77.79,77.81,9949.738434711251,62.46,62.468,62.4359,62.452,9949.7384
2012-02-01 13:30:00,77.81,77.81,77.72,77.77,5026.156528874756,62.452,62.452,62.3797,62.4199,5026.1565
2012-02-01 13:35:00,77.76,77.88,77.76,77.88,4821.007282798236,62.4118,62.5082,62.4118,62.5082,4821.0073
2012-02-01 13:40:00,77.88,77.88,77.79,77.79,15078.46958662427,62.5082,62.5082,62.4359,62.4359,15078.4696
2012-02-01 13:45:00,77.79,77.85,77.76,77.85,10052.313057749512,62.4359,62.4841,62.4118,62.4841,10052.3131
2012-02-01 13:50:00,77.83,77.86,77.74,77.83,22771.5663144938,62.468,62.4921,62.3958,62.468,22771.5663
2012-02-01 13:55:00,77.82,77.88,77.82,77.85,10667.760795979077,62.46,62.5082,62.46,62.4841,10667.7608
2012-02-01 14:00:00,77.85,77.89,77.84,77.87,10872.910042055595,62.4841,62.5162,62.476,62.5001,10872.91
2012-02-01 14:05:00,77.88,77.94,77.83,77.86,25438.506513488563,62.5082,62.5563,62.468,62.4921,25438.5065
2012-02-01 14:10:00,77.86,77.89,77.84,77.87,22771.5663144938,62.4921,62.5162,62.476,62.5001,22771.5663
2012-02-01 14:15:00,77.88,77.91,77.86,77.87,10565.186172940814,62.5082,62.5322,62.4921,62.5001,10565.1862
2012-02-01 14:20:00,77.86,77.88,77.84,77.88,5436.455021027798,62.4921,62.5082,62.476,62.5082,5436.455
2012-02-01 14:25:00,77.88,77.9,77.85,77.87,8718.842958252128,62.5082,62.5242,62.4841,62.5001,8718.843
2012-02-01 14:30:00,77.88,77.9,77.79,77.79,12001.23089547646,62.5082,62.5242,62.4359,62.4359,12001.2309
2012-02-01 14:35:00,77.79,77.81,77.77,77.78,11078.059288132115,62.4359,62.452,62.4199,62.4279,11078.0593
2012-02-01 14:40:00,77.78,77.88,77.78,77.88,10462.611549902556,62.4279,62.5082,62.4279,62.5082,10462.6115
2012-02-01 14:45:00,77.89,77.9,77.77,77.78,40516.97610011283,62.5162,62.5242,62.4199,62.4279,40516.9761
2012-02-01 14:50:00,77.78,77.89,77.78,77.88,6359.626628372141,62.4279,62.5162,62.4279,62.5082,6359.6266
2012-02-01 14:55:00,77.88,77.89,77.82,77.83,7487.947481793004,62.5082,62.5162,62.46,62.468,7487.9475
2012-02-01 15:00:00,77.82,77.85,77.8,77.8,13642.424864088624,62.46,62.4841,62.4439,62.4439,13642.4249
2012-02-01 15:05:00,77.81,77.83,77.79,77.82,10052.313057749512,62.452,62.468,62.4359,62.46,10052.3131
2012-02-01 15:10:00,77.82,77.83,77.76,77.78,15386.193455739049,62.46,62.468,62.4118,62.4279,15386.1935
2012-02-01 15:15:00,77.79,77.8,77.77,77.8,8205.969843060826,62.4359,62.4439,62.4199,62.4439,8205.9698
2012-02-01 15:20:00,77.8,77.8,77.74,77.8,14975.894963586008,62.4439,62.4439,62.3958,62.4439,14975.895
2012-02-01 15:25:00,77.79,77.82,77.77,77.79,15488.76807877731,62.4359,62.46,62.4199,62.4359,15488.7681
2012-02-01 15:30:00,77.79,77.79,77.66,77.68,18668.58139296338,62.4359,62.4359,62.3316,62.3476,18668.5814
2012-02-01 15:35:00,77.7,77.7,77.61,77.66,22668.99169145553,62.3637,62.3637,62.2914,62.3316,22668.9917
2012-02-01 15:40:00,77.66,77.7,77.65,77.67,28310.59595855985,62.3316,62.3637,62.3235,62.3396,28310.596
2012-02-01 15:45:00,77.66,77.69,77.63,77.65,27489.99897425377,62.3316,62.3557,62.3075,62.3235,27489.999
2012-02-01 15:50:00,77.65,77.69,77.48,77.48,47799.77433582932,62.3235,62.3557,62.1871,62.1871,47799.7743
2012-02-01 15:55:00,77.47,77.57,77.47,77.49,89752.79515847779,62.1791,62.2593,62.1791,62.1951,89752.7952
2012-02-02 09:30:00,77.73,77.82,77.45,77.55,26874.551236024206,62.3878,62.46,62.163,62.2433,26874.5512
2012-02-02 09:35:00,77.55,77.58,77.42,77.47,3179.8133141860703,62.2433,62.2674,62.1389,62.1791,3179.8133
2012-02-02 09:40:00,77.47,77.53,77.44,77.49,4205.559544568673,62.1791,62.2272,62.155,62.1951,4205.5595
2012-02-02 09:45:00,77.49,77.59,77.46,77.49,5539.029644066058,62.1951,62.2754,62.1711,62.1951,5539.0296
2012-02-02 09:50:00,77.49,77.62,77.49,77.53,3179.8133141860703,62.1951,62.2995,62.1951,62.2272,3179.8133
2012-02-02 09:55:00,77.58,77.62,77.55,77.55,5026.156528874756,62.2674,62.2995,62.2433,62.2433,5026.1565
2012-02-02 10:00:00,77.56,77.56,77.49,77.51,4923.581905836496,62.2513,62.2513,62.1951,62.2112,4923.5819
2012-02-02 10:05:00,77.49,77.56,77.48,77.56,8513.693712175607,62.1951,62.2513,62.1871,62.2513,8513.6937
2012-02-02 10:10:00,77.55,77.6,77.47,77.47,11796.081649399935,62.2433,62.2834,62.1791,62.1791,11796.0816
2012-02-02 10:15:00,77.44,77.47,77.38,77.43,15796.491947892093,62.155,62.1791,62.1068,62.147,15796.4919
2012-02-02 10:20:00,77.4,77.42,77.32,77.36,18360.8575238486,62.1229,62.1389,62.0587,62.0908,18360.8575
2012-02-02 10:25:00,77.35,77.38,77.3,77.35,8513.693712175607,62.0828,62.1068,62.0426,62.0828,8513.6937
2012-02-02 10:30:00,77.34,77.38,77.31,77.33,22771.5663144938,62.0747,62.1068,62.0507,62.0667,22771.5663
2012-02-02 10:35:00,77.34,77.37,77.27,77.34,9231.71607344343,62.0747,62.0988,62.0186,62.0747,9231.7161
2012-02-02 10:40:00,77.37,77.49,77.37,77.42,10257.462303826032,62.0988,62.1951,62.0988,62.1389,10257.4623
2012-02-02 10:45:00,77.43,77.5,77.4,77.5,7077.648989639963,62.147,62.2032,62.1229,62.2032,7077.649
2012-02-02 10:50:00,77.5,77.51,77.44,77.46,15386.193455739049,62.2032,62.2112,62.155,62.1711,15386.1935
2012-02-02 10:55:00,77.46,77.47,77.36,77.42,25541.081136526824,62.1711,62.1791,62.0908,62.1389,25541.0811
2012-02-02 11:00:00,77.43,77.5,77.39,77.41,26874.551236024206,62.147,62.2032,62.1149,62.1309,26874.5512
2012-02-02 11:05:00,77.4,77.41,77.31,77.31,3179.8133141860703,62.1229,62.1309,62.0507,62.0507,3179.8133
2012-02-02 11:10:00,77.32,77.32,77.25,77.26,6359.626628372141,62.0587,62.0587,62.0025,62.0105,6359.6266
2012-02-02 11:15:00,77.27,77.3,77.17,77.18,8205.969843060826,62.0186,62.0426,61.9383,61.9463,8205.9698
2012-02-02 11:20:00,77.16,77.27,77.13,77.27,14565.596471432968,61.9303,62.0186,61.9062,62.0186,14565.5965
2012-02-02 11:25:00,77.27,77.36,77.24,77.34,6257.0520053338805,62.0186,62.0908,61.9945,62.0747,6257.052
2012-02-02 11:30:00,77.31,77.41,77.29,77.41,4410.708790645194,62.0507,62.1309,62.0346,62.1309,4410.7088
2012-02-02 11:35:00,77.42,77.47,77.33,77.35,9539.43994255821,62.1389,62.1791,62.0667,62.0828,9539.4399
2012-02-02 11:40:00,77.37,77.4,77.32,77.34,5744.178890142579,62.0988,62.1229,62.0587,62.0747,5744.1789
2012-02-02 11:45:00,77.32,77.33,77.29,77.33,3692.686429377372,62.0587,62.0667,62.0346,62.0667,3692.6864
2012-02-02 11:50:00,77.34,77.34,77.23,77.23,3795.261052415632,62.0747,62.0747,61.9864,61.9864,3795.2611
2012-02-02 11:55:00,77.24,77.24,77.1,77.1,3897.8356754538927,61.9945,61.9945,61.8821,61.8821,3897.8357
2012-02-02 12:00:00,77.12,77.15,77.12,77.12,3077.2386911478097,61.8982,61.9222,61.8982,61.8982,3077.2387
2012-02-02 12:05:00,77.13,77.13,77.04,77.04,5026.156528874756,61.9062,61.9062,61.834,61.834,5026.1565
2012-02-02 12:10:00,77.05,77.05,77.02,77.04,2564.365575956508,61.842,61.842,61.8179,61.834,2564.3656
2012-02-02 12:15:00,77.04,77.07,77.01,77.04,4513.283413683455,61.834,61.858,61.8099,61.834,4513.2834
2012-02-02 12:20:00,77.06,77.13,77.05,77.12,5128.731151913016,61.85,61.9062,61.842,61.8982,5128.7312
2012-02-02 12:25:00,77.12,77.14,77.1,77.11,6667.350497486921,61.8982,61.9142,61.8821,61.8901,6667.3505
2012-02-02 12:30:00,77.11,77.12,77.1,77.1,5128.731151913016,61.8901,61.8982,61.8821,61.8821,5128.7312
2012-02-02 12:35:00,77.1,77.1,77.03,77.05,7282.798235716484,61.8821,61.8821,61.8259,61.842,7282.7982
2012-02-02 12:40:00,77.06,77.11,77.04,77.11,2359.216329879988,61.85,61.8901,61.834,61.8901,2359.2163
2012-02-02 12:45:00,77.1,77.11,77.06,77.06,3795.261052415632,61.8821,61.8901,61.85,61.85,3795.2611
2012-02-02 12:50:00,77.07,77.09,77.07,77.07,1333.4700994973844,61.858,61.8741,61.858,61.858,1333.4701
2012-02-02 12:55:00,77.07,77.11,77.06,77.11,4308.134167606934,61.858,61.8901,61.85,61.8901,4308.1342
2012-02-02 13:00:00,77.12,77.17,77.12,77.17,2359.216329879988,61.8982,61.9383,61.8982,61.9383,2359.2163
2012-02-02 13:05:00,77.15,77.23,77.15,77.22,2051.4924607652065,61.9222,61.9864,61.9222,61.9784,2051.4925
2012-02-02 13:10:00,77.23,77.25,77.19,77.19,1743.7685916504256,61.9864,62.0025,61.9543,61.9543,1743.7686
2012-02-02 13:15:00,77.18,77.23,77.17,77.23,2359.216329879988,61.9463,61.9864,61.9383,61.9864,2359.2163
2012-02-02 13:20:00,77.23,77.26,77.22,77.26,31387.83464970766,61.9864,62.0105,61.9784,62.0105,31387.8346
2012-02-02 13:25:00,77.23,77.23,77.18,77.19,2359.216329879988,61.9864,61.9864,61.9463,61.9543,2359.2163
2012-02-02 13:30:00,77.18,77.21,77.18,77.2,1538.6193455739049,61.9463,61.9704,61.9463,61.9624,1538.6193
2012-02-02 13:35:00,77.2,77.27,77.19,77.26,4205.559544568673,61.9624,62.0186,61.9543,62.0105,4205.5595
2012-02-02 13:40:00,77.26,77.26,77.19,77.24,4923.581905836496,62.0105,62.0105,61.9543,61.9945,4923.5819
2012-02-02 13:45:00,77.26,77.31,77.25,77.3,2872.089445071289,62.0105,62.0507,62.0025,62.0426,2872.0894
2012-02-02 13:50:00,77.31,77.36,77.27,77.34,8103.395220022566,62.0507,62.0908,62.0186,62.0747,8103.3952
2012-02-02 13:55:00,77.34,77.39,77.34,77.38,1948.9178377269463,62.0747,62.1149,62.0747,62.1068,1948.9178
2012-02-02 14:00:00,77.41,77.43,77.38,77.43,2666.9401989947687,62.1309,62.147,62.1068,62.147,2666.9402
2012-02-02 14:05:00,77.44,77.47,77.41,77.41,8205.969843060826,62.155,62.1791,62.1309,62.1309,8205.9698
2012-02-02 14:10:00,77.41,77.41,77.35,77.41,3077.2386911478097,62.1309,62.1309,62.0828,62.1309,3077.2387
2012-02-02 14:15:00,77.42,77.43,77.31,77.33,5744.178890142579,62.1389,62.147,62.0507,62.0667,5744.1789
2012-02-02 14:20:00,77.34,77.36,77.31,77.35,6564.775874448661,62.0747,62.0908,62.0507,62.0828,6564.7759
2012-02-02 14:25:00,77.35,77.38,77.35,77.38,5026.156528874756,62.0828,62.1068,62.0828,62.1068,5026.1565
2012-02-02 14:30:00,77.37,77.48,77.37,77.47,9129.14145040517,62.0988,62.1871,62.0988,62.1791,9129.1415
2012-02-02 14:35:00,77.47,77.47,77.43,77.46,5436.455021027798,62.1791,62.1791,62.147,62.1711,5436.455
2012-02-02 14:40:00,77.46,77.47,77.41,77.47,3795.261052415632,62.1711,62.1791,62.1309,62.1791,3795.2611
2012-02-02 14:45:00,77.46,77.49,77.39,77.44,12411.5293876295,62.1711,62.1951,62.1149,62.155,12411.5294
2012-02-02 14:50:00,77.44,77.47,77.41,77.47,5128.731151913016,62.155,62.1791,62.1309,62.1791,5128.7312
2012-02-02 14:55:00,77.49,77.5,77.46,77.46,4615.858036721715,62.1951,62.2032,62.1711,62.1711,4615.858
2012-02-02 15:00:00,77.48,77.5,77.43,77.45,6667.350497486921,62.1871,62.2032,62.147,62.163,6667.3505
2012-02-02 15:05:00,77.45,77.46,77.39,77.42,7385.372858754744,62.163,62.1711,62.1149,62.1389,7385.3729
2012-02-02 15:10:00,77.42,77.47,77.42,77.43,5231.305774951277,62.1389,62.1791,62.1389,62.147,5231.3058
2012-02-02 15:15:00,77.44,77.45,77.4,77.45,11078.059288132115,62.155,62.163,62.1229,62.163,11078.0593
2012-02-02 15:20:00,77.44,77.44,77.35,77.4,6257.0520053338805,62.155,62.155,62.0828,62.1229,6257.052
2012-02-02 15:25:00,77.39,77.44,77.39,77.43,7077.648989639963,62.1149,62.155,62.1149,62.147,7077.649
2012-02-02 15:30:00,77.43,77.49,77.42,77.47,16206.790440045132,62.147,62.1951,62.1389,62.1791,16206.7904
2012-02-02 15:35:00,77.47,77.53,77.47,77.51,10667.760795979077,62.1791,62.2272,62.1791,62.2112,10667.7608
2012-02-02 15:40:00,77.51,77.52,77.4,77.45,16309.365063083393,62.2112,62.2192,62.1229,62.163,16309.3651
2012-02-02 15:45:00,77.44,77.45,77.38,77.4,8513.693712175607,62.155,62.163,62.1068,62.1229,8513.6937
2012-02-02 15:50:00,77.39,77.44,77.39,77.42,11283.208534208636,62.1149,62.155,62.1149,62.1389,11283.2085
2012-02-02 15:55:00,77.41,77.44,77.37,77.38,17027.387424351215,62.1309,62.155,62.0988,62.1068,17027.3874
2012-02-03 09:30:00,77.87,77.98,77.68,77.8,16514.514309159913,62.5001,62.5884,62.3476,62.4439,16514.5143
2012-02-03 09:35:00,77.72,77.8,77.68,77.7,4615.858036721715,62.3797,62.4439,62.3476,62.3637,4615.858
2012-02-03 09:40:00,77.75,77.76,77.55,77.55,12308.95476459124,62.4038,62.4118,62.2433,62.2433,12308.9548
2012-02-03 09:45:00,77.6,77.76,77.59,77.65,11283.208534208636,62.2834,62.4118,62.2754,62.3235,11283.2085
2012-02-03 09:50:00,77.68,77.7,77.56,77.69,10257.462303826032,62.3476,62.3637,62.2513,62.3557,10257.4623
2012-02-03 09:55:00,77.69,77.82,77.69,77.82,12514.10401066776,62.3557,62.46,62.3557,62.46,12514.104
2012-02-03 10:00:00,77.82,77.94,77.82,77.93,9744.58918863473,62.46,62.5563,62.46,62.5483,9744.5892
2012-02-03 10:05:00,77.93,77.99,77.93,77.97,8821.417581290389,62.5483,62.5964,62.5483,62.5804,8821.4176
2012-02-03 10:10:00,77.98,78.01,77.94,77.94,18668.58139296338,62.5884,62.6125,62.5563,62.5563,18668.5814
2012-02-03 10:15:00,77.95,77.99,77.9,77.9,10257.462303826032,62.5643,62.5964,62.5242,62.5242,10257.4623
2012-02-03 10:20:00,77.89,77.94,77.88,77.9,6257.0520053338805,62.5162,62.5563,62.5082,62.5242,6257.052
2012-02-03 10:25:00,77.92,78.04,77.91,78.02,15181.044209662528,62.5403,62.6366,62.5322,62.6205,15181.0442
2012-02-03 10:30:00,78.02,78.06,78.02,78.06,4821.007282798236,62.6205,62.6526,62.6205,62.6526,4821.0073
2012-02-03 10:35:00,78.06,78.08,78.05,78.08,4615.858036721715,62.6526,62.6687,62.6446,62.6687,4615.858
2012-02-03 10:40:00,78.08,78.08,77.96,77.96,7385.372858754744,62.6687,62.6687,62.5724,62.5724,7385.3729
2012-02-03 10:45:00,77.97,78.01,77.96,78.01,4102.984921530413,62.5804,62.6125,62.5724,62.6125,4102.9849
2012-02-03 10:50:00,78.01,78.02,77.97,77.99,2154.067083803467,62.6125,62.6205,62.5804,62.5964,2154.0671
2012-02-03 10:55:00,77.99,78.04,77.99,78.0,3897.8356754538927,62.5964,62.6366,62.5964,62.6045,3897.8357
2012-02-03 11:00:00,78.0,78.04,77.95,77.95,13232.126371935585,62.6045,62.6366,62.5643,62.5643,13232.1264
2012-02-03 11:05:00,77.94,77.98,77.93,77.98,3282.3879372243305,62.5563,62.5884,62.5483,62.5884,3282.3879
2012-02-03 11:10:00,77.98,77.99,77.93,77.94,2256.6417068417272,62.5884,62.5964,62.5483,62.5563,2256.6417
2012-02-03 11:15:00,77.94,77.97,77.94,77.95,4102.984921530413,62.5563,62.5804,62.5563,62.5643,4102.9849
2012-02-03 11:20:00,77.94,77.95,77.91,77.94,4615.858036721715,62.5563,62.5643,62.5322,62.5563,4615.858
2012-02-03 11:25:00,77.94,77.94,77.84,77.86,10667.760795979077,62.5563,62.5563,62.476,62.4921,10667.7608
2012-02-03 11:30:00,77.86,77.9,77.86,77.89,2564.365575956508,62.4921,62.5242,62.4921,62.5162,2564.3656
2012-02-03 11:35:00,77.88,77.9,77.88,77.9,4718.432659759975,62.5082,62.5242,62.5082,62.5242,4718.4327
2012-02-03 11:40:00,77.89,77.91,77.87,77.88,12206.38014155298,62.5162,62.5322,62.5001,62.5082,12206.3801
2012-02-03 11:45:00,77.88,77.93,77.87,77.91,4718.432659759975,62.5082,62.5483,62.5001,62.5322,4718.4327
2012-02-03 11:50:00,77.9,77.93,77.88,77.9,4718.432659759975,62.5242,62.5483,62.5082,62.5242,4718.4327
2012-02-03 11:55:00,77.92,77.92,77.85,77.85,19386.6037542312,62.5403,62.5403,62.4841,62.4841,19386.6038
2012-02-03 12:00:00,77.86,77.86,77.8,77.83,10462.611549902556,62.4921,62.4921,62.4439,62.468,10462.6115
2012-02-03 12:05:00,77.82,77.93,77.81,77.89,27797.72284336855,62.46,62.5483,62.452,62.5162,27797.7228
2012-02-03 12:10:00,77.89,77.94,77.86,77.9,7077.648989639963,62.5162,62.5563,62.4921,62.5242,7077.649
2012-02-03 12:15:00,77.88,77.93,77.85,77.87,14873.320340547749,62.5082,62.5483,62.4841,62.5001,14873.3203
2012-02-03 12:20:00,77.87,77.9,77.87,77.89,9129.14145040517,62.5001,62.5242,62.5001,62.5162,9129.1415
2012-02-03 12:25:00,77.89,77.89,77.88,77.88,6257.0520053338805,62.5162,62.5162,62.5082,62.5082,6257.052
2012-02-03 12:30:00,77.88,77.89,77.88,77.89,4205.559544568673,62.5082,62.5162,62.5082,62.5162,4205.5595
2012-02-03 12:35:00,77.9,77.96,77.89,77.91,39901.52836188327,62.5242,62.5724,62.5162,62.5322,39901.5284
2012-02-03 12:40:00,77.92,77.95,77.88,77.94,34362.49871781721,62.5403,62.5643,62.5082,62.5563,34362.4987
2012-02-03 12:45:00,77.94,77.96,77.94,77.94,6051.902759257359,62.5563,62.5724,62.5563,62.5563,6051.9028
2012-02-03 12:50:00,77.95,77.98,77.94,77.94,4513.283413683455,62.5643,62.5884,62.5563,62.5563,4513.2834
2012-02-03 12:55:00,77.93,77.94,77.9,77.94,7385.372858754744,62.5483,62.5563,62.5242,62.5563,7385.3729
2012-02-03 13:00:00,77.94,77.94,77.82,77.82,2872.089445071289,62.5563,62.5563,62.46,62.46,2872.0894
2012-02-03 13:05:00,77.84,77.96,77.82,77.96,9436.86531951995,62.476,62.5724,62.46,62.5724,9436.8653
2012-02-03 13:10:00,77.94,77.96,77.9,77.91,6257.0520053338805,62.5563,62.5724,62.5242,62.5322,6257.052
2012-02-03 13:15:00,77.9,77.9,77.81,77.84,8718.842958252128,62.5242,62.5242,62.452,62.476,8718.843
2012-02-03 13:20:00,77.82,77.89,77.8,77.88,5949.328136219099,62.46,62.5162,62.4439,62.5082,5949.3281
2012-02-03 13:25:00,77.87,77.94,77.87,77.94,1948.9178377269463,62.5001,62.5563,62.5001,62.5563,1948.9178
2012-02-03 13:30:00,77.93,77.94,77.91,77.94,6359.626628372141,62.5483,62.5563,62.5322,62.5563,6359.6266
2012-02-03 13:35:00,77.94,77.95,77.93,77.94,3487.537183300851,62.5563,62.5643,62.5483,62.5563,3487.5372
2012-02-03 13:40:00,77.94,77.94,77.87,77.87,5846.753513180839,62.5563,62.5563,62.5001,62.5001,5846.7535
2012-02-03 13:45:00,77.87,77.93,77.87,77.93,5641.604267104318,62.5001,62.5483,62.5001,62.5483,5641.6043
2012-02-03 13:50:00,77.93,77.95,77.93,77.94,5026.156528874756,62.5483,62.5643,62.5483,62.5563,5026.1565
2012-02-03 13:55:00,77.94,77.94,77.82,77.87,35798.543440352856,62.5563,62.5563,62.46,62.5001,35798.5434
2012-02-03 14:00:00,77.88,77.89,77.79,77.79,10462.611549902556,62.5082,62.5162,62.4359,62.4359,10462.6115
2012-02-03 14:05:00,77.8,77.8,77.76,77.79,5846.753513180839,62.4439,62.4439,62.4118,62.4359,5846.7535
2012-02-03 14:10:00,77.76,77.83,77.76,77.81,7898.245973946045,62.4118,62.468,62.4118,62.452,7898.246
2012-02-03 14:15:00,77.82,77.92,77.82,77.91,7282.798235716484,62.46,62.5403,62.46,62.5322,7282.7982
2012-02-03 14:20:00,77.89,77.95,77.88,77.94,9744.58918863473,62.5162,62.5643,62.5082,62.5563,9744.5892
2012-02-03 14:25:00,77.96,77.96,77.88,77.94,12514.10401066776,62.5724,62.5724,62.5082,62.5563,12514.104
2012-02-03 14:30:00,77.94,77.96,77.91,77.91,11180.633911170376,62.5563,62.5724,62.5322,62.5322,11180.6339
2012-02-03 14:35:00,77.93,77.93,77.81,77.81,6667.350497486921,62.5483,62.5483,62.452,62.452,6667.3505
2012-02-03 14:40:00,77.82,77.87,77.79,77.8,6462.201251410401,62.46,62.5001,62.4359,62.4439,6462.2013
2012-02-03 14:45:00,77.8,77.82,77.75,77.82,9436.86531951995,62.4439,62.46,62.4038,62.46,9436.8653
2012-02-03 14:50:00,77.82,77.83,77.8,77.82,7487.947481793004,62.46,62.468,62.4439,62.46,7487.9475
2012-02-03 14:55:00,77.82,77.85,77.8,77.84,7180.223612678223,62.46,62.4841,62.4439,62.476,7180.2236
2012-02-03 15:00:00,77.85,77.88,77.82,77.84,8513.693712175607,62.4841,62.5082,62.46,62.476,8513.6937
2012-02-03 15:05:00,77.85,77.85,77.82,77.82,9847.163811672992,62.4841,62.4841,62.46,62.46,9847.1638
2012-02-03 15:10:00,77.81,77.81,77.76,77.77,11385.783157246897,62.452,62.452,62.4118,62.4199,11385.7832
2012-02-03 15:15:00,77.78,77.78,77.74,77.76,12616.67863370602,62.4279,62.4279,62.3958,62.4118,12616.6786
2012-02-03 15:20:00,77.77,77.81,77.75,77.81,12924.402502820802,62.4199,62.452,62.4038,62.452,12924.4025
2012-02-03 15:25:00,77.8,77.81,77.79,77.81,12308.95476459124,62.4439,62.452,62.4359,62.452,12308.9548
2012-02-03 15:30:00,77.81,77.84,77.76,77.76,26156.528874756383,62.452,62.476,62.4118,62.4118,26156.5289
2012-02-03 15:35:00,77.76,77.79,77.7,77.78,19796.902246384245,62.4118,62.4359,62.3637,62.4279,19796.9022
2012-02-03 15:40:00,77.8,77.8,77.76,77.79,12308.95476459124,62.4439,62.4439,62.4118,62.4359,12308.9548
2012-02-03 15:45:00,77.79,77.92,77.79,77.9,74776.90019489179,62.4359,62.5403,62.4359,62.5242,74776.9002
2012-02-03 15:50:00,77.91,77.91,77.86,77.87,30156.93917324854,62.5322,62.5322,62.4921,62.5001,30156.9392
2012-02-03 15:55:00,77.88,77.94,77.87,77.88,72622.83311108832,62.5082,62.5563,62.5001,62.5082,72622.8331
2012-02-06 09:30:00,77.51,77.52,77.34,77.37,23181.86480664684,62.2112,62.2192,62.0747,62.0988,23181.8648
2012-02-06 09:35:00,77.37,77.59,77.35,77.59,8821.417581290389,62.0988,62.2754,62.0828,62.2754,8821.4176
2012-02-06 09:40:00,77.52,77.56,77.43,77.5,8205.969843060826,62.2192,62.2513,62.147,62.2032,8205.9698
2012-02-06 09:45:00,77.46,77.72,77.45,77.72,3795.261052415632,62.1711,62.3797,62.163,62.3797,3795.2611
2012-02-06 09:50:00,77.71,77.74,77.67,77.69,9642.014565596472,62.3717,62.3958,62.3396,62.3557,9642.0146
2012-02-06 09:55:00,77.67,77.67,77.55,77.55,5128.731151913016,62.3396,62.3396,62.2433,62.2433,5128.7312
2012-02-06 10:00:00,77.57,77.72,77.57,77.68,14155.297979279923,62.2593,62.3797,62.2593,62.3476,14155.298
2012-02-06 10:05:00,77.67,77.8,77.67,77.77,6359.626628372141,62.3396,62.4439,62.3396,62.4199,6359.6266
2012-02-06 10:10:00,77.77,77.93,77.76,77.93,18053.13365473381,62.4199,62.5483,62.4118,62.5483,18053.1337
2012-02-06 10:15:00,77.93,77.98,77.92,77.94,12308.95476459124,62.5483,62.5884,62.5403,62.5563,12308.9548
2012-02-06 10:20:00,77.94,77.98,77.93,77.98,4000.410298492153,62.5563,62.5884,62.5483,62.5884,4000.4103
2012-02-06 10:25:00,77.97,77.98,77.95,77.96,3692.686429377372,62.5804,62.5884,62.5643,62.5724,3692.6864
2012-02-06 10:30:00,77.96,77.99,77.95,77.97,11590.932403323415,62.5724,62.5964,62.5643,62.5804,11590.9324
2012-02-06 10:35:00,77.97,78.08,77.97,78.02,19489.17837726946,62.5804,62.6687,62.5804,62.6205,19489.1784
2012-02-06 10:40:00,78.01,78.05,78.0,78.02,12206.38014155298,62.6125,62.6446,62.6045,62.6205,12206.3801
2012-02-06 10:45:00,78.02,78.08,78.01,78.07,14257.872602318186,62.6205,62.6687,62.6125,62.6607,14257.8726
2012-02-06 10:50:00,78.08,78.2,78.07,78.14,17540.260539542516,62.6687,62.765,62.6607,62.7168,17540.2605
2012-02-06 10:55:00,78.14,78.24,78.12,78.21,10975.484665093856,62.7168,62.7971,62.7008,62.773,10975.4847
2012-02-06 11:00:00,78.22,78.31,78.22,78.3,33747.05097958765,62.781,62.8533,62.781,62.8453,33747.051
2012-02-06 11:05:00,78.28,78.29,78.21,78.23,31798.1331418607,62.8292,62.8372,62.773,62.7891,31798.1331
2012-02-06 11:10:00,78.22,78.22,78.06,78.06,17540.260539542516,62.781,62.781,62.6526,62.6526,17540.2605
2012-02-06 11:15:00,78.04,78.18,78.04,78.18,14155.297979279923,62.6366,62.7489,62.6366,62.7489,14155.298
2012-02-06 11:20:00,78.16,78.2,78.14,78.15,16001.641193968611,62.7329,62.765,62.7168,62.7249,16001.6412
2012-02-06 11:25:00,78.14,78.22,78.1,78.13,38568.058262385886,62.7168,62.781,62.6847,62.7088,38568.0583
2012-02-06 11:30:00,78.11,78.18,78.05,78.11,92830.0338496256,62.6928,62.7489,62.6446,62.6928,92830.0338
2012-02-06 11:35:00,78.12,78.14,78.06,78.12,7385.372858754744,62.7008,62.7168,62.6526,62.7008,7385.3729
2012-02-06 11:40:00,78.11,78.14,78.1,78.12,6564.775874448661,62.6928,62.7168,62.6847,62.7008,6564.7759
2012-02-06 11:45:00,78.11,78.13,78.1,78.11,4513.283413683455,62.6928,62.7088,62.6847,62.6928,4513.2834
2012-02-06 11:50:00,78.12,78.14,78.09,78.14,6359.626628372141,62.7008,62.7168,62.6767,62.7168,6359.6266
2012-02-06 11:55:00,78.14,78.17,78.14,78.15,8821.417581290389,62.7168,62.7409,62.7168,62.7249,8821.4176
2012-02-06 12:00:00,78.14,78.15,78.11,78.11,12924.402502820802,62.7168,62.7249,62.6928,62.6928,12924.4025
2012-02-06 12:05:00,78.12,78.13,78.1,78.11,17847.984408657296,62.7008,62.7088,62.6847,62.6928,17847.9844
2012-02-06 12:10:00,78.12,78.14,78.11,78.14,9129.14145040517,62.7008,62.7168,62.6928,62.7168,9129.1415
2012-02-06 12:15:00,78.15,78.24,78.14,78.21,30874.96153451636,62.7249,62.7971,62.7168,62.773,30874.9615
2012-02-06 12:20:00,78.21,78.22,78.17,78.19,14668.171094471229,62.773,62.781,62.7409,62.757,14668.1711
2012-02-06 12:25:00,78.19,78.2,78.17,78.2,7180.223612678223,62.757,62.765,62.7409,62.765,7180.2236
2012-02-06 12:30:00,78.2,78.27,78.19,78.27,7693.096727869524,62.765,62.8212,62.757,62.8212,7693.0967
2012-02-06 12:35:00,78.27,78.29,78.26,78.27,27489.99897425377,62.8212,62.8372,62.8131,62.8212,27489.999
2012-02-06 12:40:00,78.26,78.26,78.21,78.24,7487.947481793004,62.8131,62.8131,62.773,62.7971,7487.9475
2012-02-06 12:45:00,78.23,78.24,78.19,78.22,48107.498204944095,62.7891,62.7971,62.757,62.781,48107.4982
2012-02-06 12:50:00,78.21,78.22,78.17,78.22,6462.201251410401,62.773,62.781,62.7409,62.781,6462.2013
2012-02-06 12:55:00,78.19,78.23,78.19,78.22,14052.723356241666,62.757,62.7891,62.757,62.781,14052.7234
2012-02-06 13:00:00,78.22,78.24,78.22,78.24,6769.925120525182,62.781,62.7971,62.781,62.7971,6769.9251
2012-02-06 13:05:00,78.24,78.24,78.18,78.2,13847.574110165144,62.7971,62.7971,62.7489,62.765,13847.5741
2012-02-06 13:10:00,78.19,78.23,78.19,78.22,5231.305774951277,62.757,62.7891,62.757,62.781,5231.3058
2012-02-06 13:15:00,78.23,78.24,78.22,78.22,16411.939686121652,62.7891,62.7971,62.781,62.781,16411.9397
2012-02-06 13:20:00,78.23,78.24,78.21,78.22,18873.7306390399,62.7891,62.7971,62.773,62.781,18873.7306
2012-02-06 13:25:00,78.21,78.22,78.17,78.17,3692.686429377372,62.773,62.781,62.7409,62.7409,3692.6864
2012-02-06 13:30:00,78.19,78.19,78.11,78.14,9334.29069648169,62.757,62.757,62.6928,62.7168,9334.2907
2012-02-06 13:35:00,78.15,78.15,78.05,78.05,15181.044209662528,62.7249,62.7249,62.6446,62.6446,15181.0442
2012-02-06 13:40:00,78.05,78.07,78.0,78.0,3590.111806339112,62.6446,62.6607,62.6045,62.6045,3590.1118
2012-02-06 13:45:00,78.0,78.01,77.97,77.98,7590.522104831264,62.6045,62.6125,62.5804,62.5884,7590.5221
2012-02-06 13:50:00,77.96,77.97,77.9,77.93,7693.096727869524,62.5724,62.5804,62.5242,62.5483,7693.0967
2012-02-06 13:55:00,77.93,77.99,77.92,77.97,28720.89445071289,62.5483,62.5964,62.5403,62.5804,28720.8945
2012-02-06 14:00:00,77.96,77.97,77.93,77.95,3795.261052415632,62.5724,62.5804,62.5483,62.5643,3795.2611
2012-02-06 14:05:00,77.96,78.01,77.96,78.0,5436.455021027798,62.5724,62.6125,62.5724,62.6045,5436.455
2012-02-06 14:10:00,78.01,78.09,78.01,78.07,5539.029644066058,62.6125,62.6767,62.6125,62.6607,5539.0296
2012-02-06 14:15:00,78.07,78.09,78.06,78.09,2872.089445071289,62.6607,62.6767,62.6526,62.6767,2872.0894
2012-02-06 14:20:00,78.09,78.1,78.07,78.07,7795.671350907785,62.6767,62.6847,62.6607,62.6607,7795.6714
2012-02-06 14:25:00,78.08,78.09,78.02,78.06,9642.014565596472,62.6687,62.6767,62.6205,62.6526,9642.0146
2012-02-06 14:30:00,78.06,78.1,78.05,78.05,13744.999487126885,62.6526,62.6847,62.6446,62.6446,13744.9995
2012-02-06 14:35:00,78.05,78.05,77.96,78.0,10872.910042055595,62.6446,62.6446,62.5724,62.6045,10872.91
2012-02-06 14:40:00,78.02,78.03,77.98,77.98,9334.29069648169,62.6205,62.6285,62.5884,62.5884,9334.2907
2012-02-06 14:45:00,77.99,78.07,77.99,78.07,9436.86531951995,62.5964,62.6607,62.5964,62.6607,9436.8653
2012-02-06 14:50:00,78.07,78.17,78.07,78.17,12514.10401066776,62.6607,62.7409,62.6607,62.7409,12514.104
2012-02-06 14:55:00,78.18,78.22,78.16,78.21,10052.313057749512,62.7489,62.781,62.7329,62.773,10052.3131
2012-02-06 15:00:00,78.21,78.27,78.19,78.25,15181.044209662528,62.773,62.8212,62.757,62.8051,15181.0442
2012-02-06 15:05:00,78.26,78.29,78.22,78.29,21335.52159195815,62.8131,62.8372,62.781,62.8372,21335.5216
2012-02-06 15:10:00,78.27,78.29,78.23,78.24,27489.99897425377,62.8212,62.8372,62.7891,62.7971,27489.999
2012-02-06 15:15:00,78.24,78.37,78.22,78.37,22771.5663144938,62.7971,62.9014,62.781,62.9014,22771.5663
2012-02-06 15:20:00,78.35,78.38,78.21,78.24,20822.648476766848,62.8854,62.9095,62.773,62.7971,20822.6485
2012-02-06 15:25:00,78.24,78.3,78.24,78.29,11180.633911170376,62.7971,62.8453,62.7971,62.8372,11180.6339
2012-02-06 15:30:00,78.29,78.34,78.28,78.33,19078.87988511642,62.8372,62.8774,62.8292,62.8693,19078.8799
2012-02-06 15:35:00,78.34,78.43,78.33,78.4,29644.06605805724,62.8774,62.9496,62.8693,62.9255,29644.0661
2012-02-06 15:40:00,78.41,78.42,78.37,78.42,26053.954251718125,62.9335,62.9416,62.9014,62.9416,26053.9543
2012-02-06 15:45:00,78.42,78.46,78.37,78.45,45030.259513796285,62.9416,62.9737,62.9014,62.9656,45030.2595
2012-02-06 15:50:00,78.45,78.45,78.38,78.45,71699.66150374398,62.9656,62.9656,62.9095,62.9656,71699.6615
2012-02-06 15:55:00,78.44,78.54,78.44,78.48,76212.94491742742,62.9576,63.0379,62.9576,62.9897,76212.9449
2012-02-07 09:30:00,75.6,75.89,75.12,75.79,75494.9225561596,60.6782,60.9109,60.2929,60.8307,75494.9226
2012-02-07 09:35:00,75.81,77.61,75.8,77.5,141142.68130064622,60.8467,62.2914,60.8387,62.2032,141142.6813
2012-02-07 09:40:00,77.45,77.53,75.71,75.75,195917.53000307723,62.163,62.2272,60.7665,60.7986,195917.53
2012-02-07 09:45:00,75.74,75.79,75.21,75.43,123499.84613806543,60.7905,60.8307,60.3652,60.5417,123499.8461
2012-02-07 09:50:00,75.45,75.45,75.07,75.18,119602.01046261156,60.5578,60.5578,60.2528,60.3411,119602.0105
2012-02-07 09:55:00,75.17,75.52,75.16,75.25,60724.17683865011,60.333,60.614,60.325,60.3973,60724.1768
2012-02-07 10:00:00,75.25,75.27,75.02,75.16,77956.71350907785,60.3973,60.4133,60.2127,60.325,77956.7135
2012-02-07 10:05:00,75.15,75.18,74.96,74.97,50158.9906657093,60.317,60.3411,60.1645,60.1725,50158.9907
2012-02-07 10:10:00,75.02,75.71,74.84,75.44,78572.1612473074,60.2127,60.7665,60.0682,60.5498,78572.1612
2012-02-07 10:15:00,75.38,75.55,75.29,75.54,21027.797722843367,60.5016,60.638,60.4294,60.63,21027.7977
2012-02-07 10:20:00,75.51,75.55,75.38,75.41,36516.56580162068,60.6059,60.638,60.5016,60.5257,36516.5658
2012-02-07 10:25:00,75.41,75.68,75.41,75.66,44927.68489075803,60.5257,60.7424,60.5257,60.7263,44927.6849
2012-02-07 10:30:00,75.66,75.76,75.55,75.62,49440.96830444148,60.7263,60.8066,60.638,60.6942,49440.9683
2012-02-07 10:35:00,75.63,75.63,75.41,75.6,52313.057749512765,60.7023,60.7023,60.5257,60.6782,52313.0577
2012-02-07 10:40:00,75.59,75.59,75.39,75.56,30567.23766540158,60.6701,60.6701,60.5096,60.6461,30567.2377
2012-02-07 10:45:00,75.56,75.64,75.52,75.52,24002.46179095292,60.6461,60.7103,60.614,60.614,24002.4618
2012-02-07 10:50:00,75.54,75.74,75.53,75.63,38157.75977023284,60.63,60.7905,60.622,60.7023,38157.7598
2012-02-07 10:55:00,75.66,75.8,75.55,75.8,38260.3343932711,60.7263,60.8387,60.638,60.8387,38260.3344
2012-02-07 11:00:00,75.77,75.82,75.74,75.76,19284.029131192943,60.8146,60.8548,60.7905,60.8066,19284.0291
2012-02-07 11:05:00,75.75,75.89,75.72,75.82,19386.6037542312,60.7986,60.9109,60.7745,60.8548,19386.6038
2012-02-07 11:10:00,75.8,75.83,75.59,75.6,17950.559031695557,60.8387,60.8628,60.6701,60.6782,17950.559
2012-02-07 11:15:00,75.6,75.61,75.43,75.52,26053.954251718125,60.6782,60.6862,60.5417,60.614,26053.9543
2012-02-07 11:20:00,75.52,75.64,75.5,75.64,20720.073853728587,60.614,60.7103,60.5979,60.7103,20720.0739
2012-02-07 11:25:00,75.61,75.68,75.5,75.58,35901.11806339111,60.6862,60.7424,60.5979,60.6621,35901.1181
2012-02-07 11:30:00,75.58,75.64,75.56,75.59,54364.55021027797,60.6621,60.7103,60.6461,60.6701,54364.5502
2012-02-07 11:35:00,75.59,75.59,75.55,75.56,13950.148733203405,60.6701,60.6701,60.638,60.6461,13950.1487
2012-02-07 11:40:00,75.57,75.59,75.55,75.59,9231.71607344343,60.6541,60.6701,60.638,60.6701,9231.7161
2012-02-07 11:45:00,75.59,75.72,75.58,75.72,19694.327623345984,60.6701,60.7745,60.6621,60.7745,19694.3276
2012-02-07 11:50:00,75.72,75.83,75.68,75.83,11693.507026361678,60.7745,60.8628,60.7424,60.8628,11693.507
2012-02-07 11:55:00,75.81,75.85,75.77,75.85,21643.24546107293,60.8467,60.8788,60.8146,60.8788,21643.2455
2012-02-07 12:00:00,75.87,75.94,75.79,75.8,29131.19294286593,60.8949,60.9511,60.8307,60.8387,29131.1929
2012-02-07 12:05:00,75.8,75.89,75.71,75.72,15283.61883270079,60.8387,60.9109,60.7665,60.7745,15283.6188
2012-02-07 12:10:00,75.7,75.76,75.65,75.66,20207.200738537285,60.7584,60.8066,60.7183,60.7263,20207.2007
2012-02-07 12:15:00,75.68,75.68,75.51,75.59,33029.028618319826,60.7424,60.7424,60.6059,60.6701,33029.0286
2012-02-07 12:20:00,75.56,75.6,75.51,75.54,16514.514309159913,60.6461,60.6782,60.6059,60.63,16514.5143
2012-02-07 12:25:00,75.53,75.56,75.29,75.43,56826.34116319622,60.622,60.6461,60.4294,60.5417,56826.3412
2012-02-07 12:30:00,75.45,75.47,75.44,75.46,5333.880397989537,60.5578,60.5738,60.5498,60.5658,5333.8804
2012-02-07 12:35:00,75.46,75.49,75.39,75.4,13232.126371935585,60.5658,60.5899,60.5096,60.5177,13232.1264
2012-02-07 12:40:00,75.4,75.4,75.27,75.27,18155.70827777208,60.5177,60.5177,60.4133,60.4133,18155.7083
2012-02-07 12:45:00,75.29,75.29,75.19,75.2,43286.49092214586,60.4294,60.4294,60.3491,60.3571,43286.4909
2012-02-07 12:50:00,75.23,75.32,75.2,75.31,24720.48415222074,60.3812,60.4534,60.3571,60.4454,24720.4842
2012-02-07 12:55:00,75.31,75.33,75.21,75.24,45953.43112114063,60.4454,60.4615,60.3652,60.3892,45953.4311
2012-02-07 13:00:00,75.24,75.4,75.23,75.38,23489.588675761617,60.3892,60.5177,60.3812,60.5016,23489.5887
2012-02-07 13:05:00,75.39,75.52,75.38,75.51,26669.401989947684,60.5096,60.614,60.5016,60.6059,26669.402
2012-02-07 13:10:00,75.51,75.59,75.44,75.55,59185.55749307621,60.6059,60.6701,60.5498,60.638,59185.5575
2012-02-07 13:15:00,75.55,75.58,75.53,75.56,21335.52159195815,60.638,60.6621,60.622,60.6461,21335.5216
2012-02-07 13:20:00,75.56,75.56,75.46,75.51,10462.611549902556,60.6461,60.6461,60.5658,60.6059,10462.6115
2012-02-07 13:25:00,75.5,75.55,75.47,75.51,21540.670838034668,60.5979,60.638,60.5738,60.6059,21540.6708
2012-02-07 13:30:00,75.51,75.52,75.47,75.5,19591.753000307723,60.6059,60.614,60.5738,60.5979,19591.753
2012-02-07 13:35:00,75.5,75.58,75.49,75.56,14155.297979279923,60.5979,60.6621,60.5899,60.6461,14155.298
2012-02-07 13:40:00,75.57,75.59,75.55,75.59,16001.641193968611,60.6541,60.6701,60.638,60.6701,16001.6412
2012-02-07 13:45:00,75.58,75.6,75.53,75.55,27284.849728177247,60.6621,60.6782,60.622,60.638,27284.8497
2012-02-07 13:50:00,75.55,75.55,75.51,75.55,37850.03590111806,60.638,60.638,60.6059,60.638,37850.0359
2012-02-07 13:55:00,75.55,75.56,75.48,75.54,23387.01405272336,60.638,60.6461,60.5819,60.63,23387.0141
2012-02-07 14:00:00,75.55,75.58,75.54,75.58,26053.954251718125,60.638,60.6621,60.63,60.6621,26053.9543
2012-02-07 14:05:00,75.58,75.6,75.55,75.57,32105.857010975484,60.6621,60.6782,60.638,60.6541,32105.857
2012-02-07 14:10:00,75.57,75.58,75.51,75.55,30362.088419325057,60.6541,60.6621,60.6059,60.638,30362.0884
2012-02-07 14:15:00,75.55,75.55,75.41,75.44,17027.387424351215,60.638,60.638,60.5257,60.5498,17027.3874
2012-02-07 14:20:00,75.41,75.42,75.36,75.41,23181.86480664684,60.5257,60.5337,60.4855,60.5257,23181.8648
2012-02-07 14:25:00,75.42,75.42,75.37,75.42,18976.30526207816,60.5337,60.5337,60.4936,60.5337,18976.3053
2012-02-07 14:30:00,75.4,75.55,75.39,75.52,18771.15601600164,60.5177,60.638,60.5096,60.614,18771.156
2012-02-07 14:35:00,75.52,75.56,75.51,75.55,19591.753000307723,60.614,60.6461,60.6059,60.638,19591.753
2012-02-07 14:40:00,75.55,75.57,75.51,75.55,18873.7306390399,60.638,60.6541,60.6059,60.638,18873.7306
2012-02-07 14:45:00,75.55,75.58,75.54,75.56,12616.67863370602,60.638,60.6621,60.63,60.6461,12616.6786
2012-02-07 14:50:00,75.56,75.59,75.52,75.55,22053.54395322597,60.6461,60.6701,60.614,60.638,22053.544
2012-02-07 14:55:00,75.54,75.56,75.51,75.52,11590.932403323415,60.63,60.6461,60.6059,60.614,11590.9324
2012-02-07 15:00:00,75.53,75.56,75.52,75.55,25643.65575956508,60.622,60.6461,60.614,60.638,25643.6558
2012-02-07 15:05:00,75.55,75.56,75.53,75.55,29233.767565904192,60.638,60.6461,60.622,60.638,29233.7676
2012-02-07 15:10:00,75.55,75.56,75.55,75.55,23899.887167914658,60.638,60.6461,60.638,60.638,23899.8872
2012-02-07 15:15:00,75.55,75.57,75.53,75.54,28208.02133552159,60.638,60.6541,60.622,60.63,28208.0213
2012-02-07 15:20:00,75.54,75.54,75.48,75.52,33644.476356549385,60.63,60.63,60.5819,60.614,33644.4764
2012-02-07 15:25:00,75.51,75.51,75.47,75.5,53749.10247204841,60.6059,60.6059,60.5738,60.5979,53749.1025
2012-02-07 15:30:00,75.5,75.55,75.46,75.54,74366.60170273874,60.5979,60.638,60.5658,60.63,74366.6017
2012-02-07 15:35:00,75.53,75.54,75.47,75.49,84829.21325264129,60.622,60.63,60.5738,60.5899,84829.2133
2012-02-07 15:40:00,75.5,75.56,75.47,75.53,64314.288644989225,60.5979,60.6461,60.5738,60.622,64314.2886
2012-02-07 15:45:00,75.54,75.56,75.51,75.55,65442.60949841009,60.63,60.6461,60.6059,60.638,65442.6095
2012-02-07 15:50:00,75.55,75.59,75.54,75.57,76418.09416350395,60.638,60.6701,60.63,60.6541,76418.0942
2012-02-07 15:55:00,75.57,75.63,75.53,75.55,174889.73228023387,60.6541,60.7023,60.622,60.638,174889.7323
2012-02-08 09:30:00,75.43,75.51,75.01,75.28,35490.81957123808,60.5417,60.6059,60.2046,60.4213,35490.8196
2012-02-08 09:35:00,75.27,75.31,75.05,75.05,49543.54292747974,60.4133,60.4454,60.2367,60.2367,49543.5429
2012-02-08 09:40:00,75.06,75.21,75.02,75.2,31695.558518822443,60.2448,60.3652,60.2127,60.3571,31695.5585
2012-02-08 09:45:00,75.2,75.25,75.16,75.22,10565.186172940814,60.3571,60.3973,60.325,60.3732,10565.1862
2012-02-08 09:50:00,75.22,75.26,75.05,75.1,15386.193455739049,60.3732,60.4053,60.2367,60.2769,15386.1935
2012-02-08 09:55:00,75.12,75.16,75.0,75.0,14155.297979279923,60.2929,60.325,60.1966,60.1966,14155.298
2012-02-08 10:00:00,75.01,75.14,75.0,75.14,17642.835162580777,60.2046,60.309,60.1966,60.309,17642.8352
2012-02-08 10:05:00,75.13,75.17,75.06,75.12,20720.073853728587,60.3009,60.333,60.2448,60.2929,20720.0739
2012-02-08 10:10:00,75.12,75.14,75.08,75.11,42363.31931480152,60.2929,60.309,60.2608,60.2849,42363.3193
2012-02-08 10:15:00,75.11,75.17,75.1,75.16,10975.484665093856,60.2849,60.333,60.2769,60.325,10975.4847
2012-02-08 10:20:00,75.16,75.17,75.11,75.12,27592.57359729203,60.325,60.333,60.2849,60.2929,27592.5736
2012-02-08 10:25:00,75.11,75.12,75.03,75.04,29541.491435018976,60.2849,60.2929,60.2207,60.2287,29541.4914
2012-02-08 10:30:00,75.06,75.16,75.05,75.06,51595.03538824495,60.2448,60.325,60.2367,60.2448,51595.0354
2012-02-08 10:35:00,75.05,75.09,75.05,75.06,20104.626115499024,60.2367,60.2688,60.2367,60.2448,20104.6261
2012-02-08 10:40:00,75.06,75.08,75.01,75.04,18360.8575238486,60.2448,60.2608,60.2046,60.2287,18360.8575
2012-02-08 10:45:00,75.04,75.07,75.02,75.05,22566.41706841727,60.2287,60.2528,60.2127,60.2367,22566.4171
2012-02-08 10:50:00,75.05,75.06,75.03,75.04,17335.111293465994,60.2367,60.2448,60.2207,60.2287,17335.1113
2012-02-08 10:55:00,75.05,75.06,75.03,75.05,15386.193455739049,60.2367,60.2448,60.2207,60.2367,15386.1935
2012-02-08 11:00:00,75.04,75.08,75.01,75.02,27900.29746640681,60.2287,60.2608,60.2046,60.2127,27900.2975
2012-02-08 11:05:00,75.01,75.07,75.01,75.04,13334.700994973842,60.2046,60.2528,60.2046,60.2287,13334.701
2012-02-08 11:10:00,75.02,75.05,75.01,75.03,8821.417581290389,60.2127,60.2367,60.2046,60.2207,8821.4176
2012-02-08 11:15:00,75.02,75.03,74.95,74.96,21745.82008411119,60.2127,60.2207,60.1565,60.1645,21745.8201
2012-02-08 11:20:00,74.95,74.97,74.82,74.83,27489.99897425377,60.1565,60.1725,60.0521,60.0602,27489.999
2012-02-08 11:25:00,74.82,74.84,74.76,74.76,16514.514309159913,60.0521,60.0682,60.004,60.004,16514.5143
2012-02-08 11:30:00,74.76,74.77,74.74,74.75,13129.551748897322,60.004,60.012,59.9879,59.9959,13129.5517
2012-02-08 11:35:00,74.75,74.89,74.72,74.89,20617.49923069033,59.9959,60.1083,59.9719,60.1083,20617.4992
2012-02-08 11:40:00,74.88,74.88,74.76,74.78,45132.83413683454,60.1003,60.1003,60.004,60.02,45132.8341
2012-02-08 11:45:00,74.78,74.89,74.77,74.89,8718.842958252128,60.02,60.1083,60.012,60.1083,8718.843
2012-02-08 11:50:00,74.89,75.01,74.88,75.01,11385.783157246897,60.1083,60.2046,60.1003,60.2046,11385.7832
2012-02-08 11:55:00,75.01,75.02,74.96,75.01,7795.671350907785,60.2046,60.2127,60.1645,60.2046,7795.6714
2012-02-08 12:00:00,75.0,75.05,75.0,75.01,10770.335419017334,60.1966,60.2367,60.1966,60.2046,10770.3354
2012-02-08 12:05:00,75.01,75.01,74.95,74.98,8923.992204328648,60.2046,60.2046,60.1565,60.1806,8923.9922
2012-02-08 12:10:00,74.97,74.98,74.92,74.92,8205.969843060826,60.1725,60.1806,60.1324,60.1324,8205.9698
2012-02-08 12:15:00,74.92,74.93,74.89,74.92,6462.201251410401,60.1324,60.1404,60.1083,60.1324,6462.2013
2012-02-08 12:20:00,74.92,74.99,74.91,74.98,12821.82787978254,60.1324,60.1886,60.1244,60.1806,12821.8279
2012-02-08 12:25:00,74.98,74.98,74.87,74.89,16514.514309159913,60.1806,60.1806,60.0923,60.1083,16514.5143
2012-02-08 12:30:00,74.9,74.91,74.89,74.9,2769.514822033029,60.1163,60.1244,60.1083,60.1163,2769.5148
2012-02-08 12:35:00,74.9,75.01,74.9,74.98,8616.268335213868,60.1163,60.2046,60.1163,60.1806,8616.2683
2012-02-08 12:40:00,74.99,74.99,74.92,74.93,5128.731151913016,60.1886,60.1886,60.1324,60.1404,5128.7312
2012-02-08 12:45:00,74.93,74.98,74.93,74.95,4205.559544568673,60.1404,60.1806,60.1404,60.1565,4205.5595
2012-02-08 12:50:00,74.96,75.0,74.95,75.0,5436.455021027798,60.1645,60.1966,60.1565,60.1966,5436.455
2012-02-08 12:55:00,75.0,75.01,74.98,74.99,7077.648989639963,60.1966,60.2046,60.1806,60.1886,7077.649
2012-02-08 13:00:00,74.99,75.0,74.97,74.98,6359.626628372141,60.1886,60.1966,60.1725,60.1806,6359.6266
2012-02-08 13:05:00,74.98,75.03,74.97,75.01,5026.156528874756,60.1806,60.2207,60.1725,60.2046,5026.1565
2012-02-08 13:10:00,75.02,75.04,74.98,74.99,11283.208534208636,60.2127,60.2287,60.1806,60.1886,11283.2085
2012-02-08 13:15:00,74.99,74.99,74.92,74.97,10872.910042055595,60.1886,60.1886,60.1324,60.1725,10872.91
2012-02-08 13:20:00,75.0,75.03,75.0,75.02,3590.111806339112,60.1966,60.2207,60.1966,60.2127,3590.1118
2012-02-08 13:25:00,75.03,75.07,75.01,75.05,17540.260539542516,60.2207,60.2528,60.2046,60.2367,17540.2605
2012-02-08 13:30:00,75.03,75.04,75.01,75.04,14873.320340547749,60.2207,60.2287,60.2046,60.2287,14873.3203
2012-02-08 13:35:00,75.02,75.08,75.01,75.01,30874.96153451636,60.2127,60.2608,60.2046,60.2046,30874.9615
2012-02-08 13:40:00,75.02,75.1,75.02,75.06,6769.925120525182,60.2127,60.2769,60.2127,60.2448,6769.9251
2012-02-08 13:45:00,75.07,75.08,74.98,75.0,23694.737921838136,60.2528,60.2608,60.1806,60.1966,23694.7379
2012-02-08 13:50:00,75.01,75.01,74.96,74.97,11078.059288132115,60.2046,60.2046,60.1645,60.1725,11078.0593
2012-02-08 13:55:00,74.97,74.97,74.91,74.92,10975.484665093856,60.1725,60.1725,60.1244,60.1324,10975.4847
2012-02-08 14:00:00,74.92,74.94,74.87,74.88,17847.984408657296,60.1324,60.1484,60.0923,60.1003,17847.9844
2012-02-08 14:05:00,74.88,74.89,74.87,74.88,9744.58918863473,60.1003,60.1083,60.0923,60.1003,9744.5892
2012-02-08 14:10:00,74.88,74.9,74.88,74.88,14565.596471432968,60.1003,60.1163,60.1003,60.1003,14565.5965
2012-02-08 14:15:00,74.88,74.88,74.87,74.88,9642.014565596472,60.1003,60.1003,60.0923,60.1003,9642.0146
2012-02-08 14:20:00,74.89,74.89,74.82,74.84,27182.275105138982,60.1083,60.1083,60.0521,60.0682,27182.2751
2012-02-08 14:25:00,74.83,74.89,74.83,74.84,18155.70827777208,60.0602,60.1083,60.0602,60.0682,18155.7083
2012-02-08 14:30:00,74.85,74.88,74.84,74.88,6462.201251410401,60.0762,60.1003,60.0682,60.1003,6462.2013
2012-02-08 14:35:00,74.88,74.89,74.84,74.84,17335.111293465994,60.1003,60.1083,60.0682,60.0682,17335.1113
2012-02-08 14:40:00,74.85,74.97,74.85,74.97,8923.992204328648,60.0762,60.1725,60.0762,60.1725,8923.9922
2012-02-08 14:45:00,74.97,75.01,74.97,74.99,12719.25325674428,60.1725,60.2046,60.1725,60.1886,12719.2533
2012-02-08 14:50:00,74.98,74.99,74.87,74.89,25951.379628679864,60.1806,60.1886,60.0923,60.1083,25951.3796
2012-02-08 14:55:00,74.9,74.95,74.89,74.94,16617.088932198174,60.1163,60.1565,60.1083,60.1484,16617.0889
2012-02-08 15:00:00,74.93,74.96,74.91,74.94,10154.887680787771,60.1404,60.1645,60.1244,60.1484,10154.8877
2012-02-08 15:05:00,74.93,74.98,74.93,74.94,22053.54395322597,60.1404,60.1806,60.1404,60.1484,22053.544
2012-02-08 15:10:00,74.95,74.95,74.88,74.88,12411.5293876295,60.1565,60.1565,60.1003,60.1003,12411.5294
2012-02-08 15:15:00,74.88,74.9,74.85,74.86,13642.424864088624,60.1003,60.1163,60.0762,60.0842,13642.4249
2012-02-08 15:20:00,74.87,74.89,74.84,74.88,15591.34270181557,60.0923,60.1083,60.0682,60.1003,15591.3427
2012-02-08 15:25:00,74.89,74.91,74.88,74.89,16924.812801312954,60.1083,60.1244,60.1003,60.1083,16924.8128
2012-02-08 15:30:00,74.89,74.89,74.82,74.83,27284.849728177247,60.1083,60.1083,60.0521,60.0602,27284.8497
2012-02-08 15:35:00,74.83,74.86,74.79,74.8,36721.7150476972,60.0602,60.0842,60.0281,60.0361,36721.715
2012-02-08 15:40:00,74.81,74.93,74.8,74.89,49646.117550518,60.0441,60.1404,60.0361,60.1083,49646.1176
2012-02-08 15:45:00,74.89,74.96,74.89,74.92,23489.588675761617,60.1083,60.1645,60.1083,60.1324,23489.5887
2012-02-08 15:50:00,74.91,74.91,74.8,74.85,42055.59544568673,60.1244,60.1244,60.0361,60.0762,42055.5954
2012-02-08 15:55:00,74.84,74.89,74.83,74.88,58570.10975484665,60.0682,60.1083,60.0602,60.1003,58570.1098
2012-02-09 09:30:00,75.07,75.2,74.94,75.14,27284.849728177247,60.2528,60.3571,60.1484,60.309,27284.8497
2012-02-09 09:35:00,75.14,75.18,74.9,75.03,9026.566827366907,60.309,60.3411,60.1163,60.2207,9026.5668
2012-02-09 09:40:00,74.97,75.08,74.95,75.07,18053.13365473381,60.1725,60.2608,60.1565,60.2528,18053.1337
2012-02-09 09:45:00,75.05,75.06,74.88,74.92,16719.663555236435,60.2367,60.2448,60.1003,60.1324,16719.6636
2012-02-09 09:50:00,74.89,75.03,74.86,75.03,27695.148220330288,60.1083,60.2207,60.0842,60.2207,27695.1482
2012-02-09 09:55:00,75.04,75.06,74.93,74.95,28618.31982767464,60.2287,60.2448,60.1404,60.1565,28618.3198
2012-02-09 10:00:00,74.97,74.99,74.78,74.85,28208.02133552159,60.1725,60.1886,60.02,60.0762,28208.0213
2012-02-09 10:05:00,74.85,74.87,74.79,74.8,10770.335419017334,60.0762,60.0923,60.0281,60.0361,10770.3354
2012-02-09 10:10:00,74.82,74.85,74.81,74.83,16924.812801312954,60.0521,60.0762,60.0441,60.0602,16924.8128
2012-02-09 10:15:00,74.85,74.85,74.82,74.82,10872.910042055595,60.0762,60.0762,60.0521,60.0521,10872.91
2012-02-09 10:20:00,74.8,74.83,74.73,74.74,9744.58918863473,60.0361,60.0602,59.9799,59.9879,9744.5892
2012-02-09 10:25:00,74.76,74.77,74.6,74.63,9026.566827366907,60.004,60.012,59.8756,59.8996,9026.5668
2012-02-09 10:30:00,74.64,74.65,74.58,74.62,13026.977125859064,59.9077,59.9157,59.8595,59.8916,13026.9771
2012-02-09 10:35:00,74.61,74.77,74.61,74.7,20925.22309980511,59.8836,60.012,59.8836,59.9558,20925.2231
2012-02-09 10:40:00,74.69,74.72,74.65,74.69,16617.088932198174,59.9478,59.9719,59.9157,59.9478,16617.0889
2012-02-09 10:45:00,74.68,74.73,74.66,74.72,14052.723356241666,59.9398,59.9799,59.9237,59.9719,14052.7234
2012-02-09 10:50:00,74.71,74.71,74.66,74.69,5128.731151913016,59.9638,59.9638,59.9237,59.9478,5128.7312
2012-02-09 10:55:00,74.69,74.71,74.61,74.68,15796.491947892093,59.9478,59.9638,59.8836,59.9398,15796.4919
2012-02-09 11:00:00,74.66,74.67,74.63,74.64,5333.880397989537,59.9237,59.9317,59.8996,59.9077,5333.8804
2012-02-09 11:05:00,74.63,74.69,74.58,74.69,6462.201251410401,59.8996,59.9478,59.8595,59.9478,6462.2013
2012-02-09 11:10:00,74.7,74.71,74.68,74.7,5333.880397989537,59.9558,59.9638,59.9398,59.9558,5333.8804
2012-02-09 11:15:00,74.7,74.75,74.69,74.75,10667.760795979077,59.9558,59.9959,59.9478,59.9959,10667.7608
2012-02-09 11:20:00,74.74,74.74,74.61,74.61,32413.580880090263,59.9879,59.9879,59.8836,59.8836,32413.5809
2012-02-09 11:25:00,74.61,74.68,74.61,74.65,13539.850241050364,59.8836,59.9398,59.8836,59.9157,13539.8502
2012-02-09 11:30:00,74.64,74.69,74.61,74.67,5846.753513180839,59.9077,59.9478,59.8836,59.9317,5846.7535
2012-02-09 11:35:00,74.68,74.69,74.64,74.64,7693.096727869524,59.9398,59.9478,59.9077,59.9077,7693.0967
2012-02-09 11:40:00,74.65,74.68,74.64,74.67,13129.551748897322,59.9157,59.9398,59.9077,59.9317,13129.5517
2012-02-09 11:45:00,74.67,74.73,74.66,74.72,24310.1856600677,59.9317,59.9799,59.9237,59.9719,24310.1857
2012-02-09 11:50:00,74.73,74.75,74.7,74.74,9539.43994255821,59.9799,59.9959,59.9558,59.9879,9539.4399
2012-02-09 11:55:00,74.75,74.77,74.75,74.76,19899.476869422502,59.9959,60.012,59.9959,60.004,19899.4769
2012-02-09 12:00:00,74.77,74.79,74.75,74.77,13129.551748897322,60.012,60.0281,59.9959,60.012,13129.5517
2012-02-09 12:05:00,74.77,74.8,74.77,74.79,11385.783157246897,60.012,60.0361,60.012,60.0281,11385.7832
2012-02-09 12:10:00,74.79,74.82,74.78,74.81,8718.842958252128,60.0281,60.0521,60.02,60.0441,8718.843
2012-02-09 12:15:00,74.81,74.82,74.81,74.82,9539.43994255821,60.0441,60.0521,60.0441,60.0521,9539.4399
2012-02-09 12:20:00,74.82,74.82,74.79,74.79,8411.119089137346,60.0521,60.0521,60.0281,60.0281,8411.1191
2012-02-09 12:25:00,74.81,74.81,74.8,74.8,2256.6417068417272,60.0441,60.0441,60.0361,60.0361,2256.6417
2012-02-09 12:30:00,74.79,74.82,74.79,74.8,6051.902759257359,60.0281,60.0521,60.0281,60.0361,6051.9028
2012-02-09 12:35:00,74.81,74.83,74.8,74.83,10462.611549902556,60.0441,60.0602,60.0361,60.0602,10462.6115
2012-02-09 12:40:00,74.82,74.84,74.82,74.83,7693.096727869524,60.0521,60.0682,60.0521,60.0602,7693.0967
2012-02-09 12:45:00,74.83,74.84,74.82,74.84,2051.4924607652065,60.0602,60.0682,60.0521,60.0682,2051.4925
2012-02-09 12:50:00,74.83,74.87,74.82,74.86,20412.349984613807,60.0602,60.0923,60.0521,60.0842,20412.35
2012-02-09 12:55:00,74.86,74.86,74.8,74.85,11385.783157246897,60.0842,60.0842,60.0361,60.0762,11385.7832
2012-02-09 13:00:00,74.85,74.88,74.84,74.88,6462.201251410401,60.0762,60.1003,60.0682,60.1003,6462.2013
2012-02-09 13:05:00,74.87,74.87,74.82,74.82,4410.708790645194,60.0923,60.0923,60.0521,60.0521,4410.7088
2012-02-09 13:10:00,74.82,74.87,74.82,74.85,4205.559544568673,60.0521,60.0923,60.0521,60.0762,4205.5595
2012-02-09 13:15:00,74.86,74.87,74.85,74.87,5641.604267104318,60.0842,60.0923,60.0762,60.0923,5641.6043
2012-02-09 13:20:00,74.86,74.88,74.85,74.87,10360.036926864292,60.0842,60.1003,60.0762,60.0923,10360.0369
2012-02-09 13:25:00,74.87,74.91,74.87,74.89,17027.387424351215,60.0923,60.1244,60.0923,60.1083,17027.3874
2012-02-09 13:30:00,74.9,74.91,74.88,74.88,6564.775874448661,60.1163,60.1244,60.1003,60.1003,6564.7759
2012-02-09 13:35:00,74.88,74.9,74.87,74.9,9642.014565596472,60.1003,60.1163,60.0923,60.1163,9642.0146
2012-02-09 13:40:00,74.9,74.91,74.87,74.87,6051.902759257359,60.1163,60.1244,60.0923,60.0923,6051.9028
2012-02-09 13:45:00,74.86,74.88,74.84,74.88,10154.887680787771,60.0842,60.1003,60.0682,60.1003,10154.8877
2012-02-09 13:50:00,74.88,74.89,74.87,74.88,3384.962560262591,60.1003,60.1083,60.0923,60.1003,3384.9626
2012-02-09 13:55:00,74.87,74.89,74.85,74.86,8616.268335213868,60.0923,60.1083,60.0762,60.0842,8616.2683
2012-02-09 14:00:00,74.87,74.88,74.84,74.85,7385.372858754744,60.0923,60.1003,60.0682,60.0762,7385.3729
2012-02-09 14:05:00,74.86,74.86,74.83,74.84,10052.313057749512,60.0842,60.0842,60.0602,60.0682,10052.3131
2012-02-09 14:10:00,74.84,74.87,74.84,74.86,9436.86531951995,60.0682,60.0923,60.0682,60.0842,9436.8653
2012-02-09 14:15:00,74.85,74.87,74.85,74.87,11180.633911170376,60.0762,60.0923,60.0762,60.0923,11180.6339
2012-02-09 14:20:00,74.86,74.92,74.86,74.91,35798.543440352856,60.0842,60.1324,60.0842,60.1244,35798.5434
2012-02-09 14:25:00,74.92,74.92,74.91,74.91,4000.410298492153,60.1324,60.1324,60.1244,60.1244,4000.4103
2012-02-09 14:30:00,74.92,74.92,74.9,74.9,4718.432659759975,60.1324,60.1324,60.1163,60.1163,4718.4327
2012-02-09 14:35:00,74.91,74.92,74.9,74.92,11385.783157246897,60.1244,60.1324,60.1163,60.1324,11385.7832
2012-02-09 14:40:00,74.91,74.92,74.9,74.91,14668.171094471229,60.1244,60.1324,60.1163,60.1244,14668.1711
2012-02-09 14:45:00,74.91,74.92,74.88,74.89,13232.126371935585,60.1244,60.1324,60.1003,60.1083,13232.1264
2012-02-09 14:50:00,74.89,74.9,74.87,74.88,7487.947481793004,60.1083,60.1163,60.0923,60.1003,7487.9475
2012-02-09 14:55:00,74.88,74.91,74.88,74.88,8513.693712175607,60.1003,60.1244,60.1003,60.1003,8513.6937
2012-02-09 15:00:00,74.88,74.9,74.85,74.85,12001.23089547646,60.1003,60.1163,60.0762,60.0762,12001.2309
2012-02-09 15:05:00,74.85,74.91,74.85,74.88,8923.992204328648,60.0762,60.1244,60.0762,60.1003,8923.9922
2012-02-09 15:10:00,74.89,74.92,74.88,74.92,8821.417581290389,60.1083,60.1324,60.1003,60.1324,8821.4176
2012-02-09 15:15:00,74.91,74.91,74.85,74.85,11796.081649399935,60.1244,60.1244,60.0762,60.0762,11796.0816
2012-02-09 15:20:00,74.85,74.86,74.84,74.85,12411.5293876295,60.0762,60.0842,60.0682,60.0762,12411.5294
2012-02-09 15:25:00,74.86,74.89,74.84,74.88,34977.946456046775,60.0842,60.1083,60.0682,60.1003,34977.9465
2012-02-09 15:30:00,74.88,74.89,74.85,74.86,34157.34947174069,60.1003,60.1083,60.0762,60.0842,34157.3495
2012-02-09 15:35:00,74.87,74.88,74.85,74.85,24002.46179095292,60.0923,60.1003,60.0762,60.0762,24002.4618
2012-02-09 15:40:00,74.85,74.86,74.82,74.84,22874.14093753205,60.0762,60.0842,60.0521,60.0682,22874.1409
2012-02-09 15:45:00,74.86,74.93,74.85,74.92,30259.5137962868,60.0842,60.1404,60.0762,60.1324,30259.5138
2012-02-09 15:50:00,74.91,74.91,74.83,74.85,31490.40927274592,60.1244,60.1244,60.0602,60.0762,31490.4093
2012-02-09 15:55:00,74.87,74.93,74.86,74.92,65647.75874448661,60.0923,60.1404,60.0842,60.1324,65647.7587
2012-02-10 09:30:00,74.59,74.82,74.47,74.56,60006.15447738229,59.8675,60.0521,59.7712,59.8434,60006.1545
2012-02-10 09:35:00,74.51,74.56,74.4,74.46,17129.962047389476,59.8033,59.8434,59.715,59.7632,17129.962
2012-02-10 09:40:00,74.45,74.45,74.34,74.35,6872.499743563442,59.7552,59.7552,59.6669,59.6749,6872.4997
2012-02-10 09:45:00,74.35,74.42,74.14,74.18,30464.66304236332,59.6749,59.7311,59.5063,59.5385,30464.663
2012-02-10 09:50:00,74.17,74.49,74.17,74.35,61339.62457687968,59.5304,59.7873,59.5304,59.6749,61339.6246
2012-02-10 09:55:00,74.29,74.36,74.17,74.17,9744.58918863473,59.6267,59.6829,59.5304,59.5304,9744.5892
2012-02-10 10:00:00,74.18,74.36,74.13,74.32,10667.760795979077,59.5385,59.6829,59.4983,59.6508,10667.7608
2012-02-10 10:05:00,74.35,74.56,74.35,74.53,50261.56528874756,59.6749,59.8434,59.6749,59.8194,50261.5653
2012-02-10 10:10:00,74.53,74.57,74.43,74.44,17129.962047389476,59.8194,59.8515,59.7391,59.7471,17129.962
2012-02-10 10:15:00,74.42,74.48,74.39,74.41,5436.455021027798,59.7311,59.7792,59.707,59.7231,5436.455
2012-02-10 10:20:00,74.39,74.44,74.34,74.34,14668.171094471229,59.707,59.7471,59.6669,59.6669,14668.1711
2012-02-10 10:25:00,74.34,74.43,74.31,74.39,15693.91732485383,59.6669,59.7391,59.6428,59.707,15693.9173
2012-02-10 10:30:00,74.37,74.4,74.34,74.39,19796.902246384245,59.691,59.715,59.6669,59.707,19796.9022
2012-02-10 10:35:00,74.4,74.45,74.36,74.43,25643.65575956508,59.715,59.7552,59.6829,59.7391,25643.6558
2012-02-10 10:40:00,74.42,74.43,74.38,74.42,36824.28967073546,59.7311,59.7391,59.699,59.7311,36824.2897
2012-02-10 10:45:00,74.42,74.43,74.37,74.38,12411.5293876295,59.7311,59.7391,59.691,59.699,12411.5294
2012-02-10 10:50:00,74.4,74.43,74.38,74.42,24207.61103702944,59.715,59.7391,59.699,59.7311,24207.611
2012-02-10 10:55:00,74.41,74.41,74.32,74.32,6154.47738229562,59.7231,59.7231,59.6508,59.6508,6154.4774
2012-02-10 11:00:00,74.32,74.39,74.3,74.39,12514.10401066776,59.6508,59.707,59.6348,59.707,12514.104
2012-02-10 11:05:00,74.4,74.43,74.4,74.42,25233.35726741204,59.715,59.7391,59.715,59.7311,25233.3573
2012-02-10 11:10:00,74.42,74.42,74.37,74.38,24617.90952918248,59.7311,59.7311,59.691,59.699,24617.9095
2012-02-10 11:15:00,74.39,74.42,74.36,74.38,18053.13365473381,59.707,59.7311,59.6829,59.699,18053.1337
2012-02-10 11:20:00,74.37,74.37,74.31,74.33,35695.96881731459,59.691,59.691,59.6428,59.6588,35695.9688
2012-02-10 11:25:00,74.33,74.39,74.32,74.32,25130.78264437378,59.6588,59.707,59.6508,59.6508,25130.7826
2012-02-10 11:30:00,74.32,74.35,74.29,74.29,30977.53615755462,59.6508,59.6749,59.6267,59.6267,30977.5362
2012-02-10 11:35:00,74.28,74.4,74.24,74.26,95086.67555646732,59.6187,59.715,59.5866,59.6027,95086.6756
2012-02-10 11:40:00,74.24,74.31,74.22,74.3,16617.088932198174,59.5866,59.6428,59.5706,59.6348,16617.0889
2012-02-10 11:45:00,74.28,74.41,74.28,74.4,10154.887680787771,59.6187,59.7231,59.6187,59.715,10154.8877
2012-02-10 11:50:00,74.4,74.41,74.38,74.38,13232.126371935585,59.715,59.7231,59.699,59.699,13232.1264
2012-02-10 11:55:00,74.38,74.4,74.36,74.36,21027.797722843367,59.699,59.715,59.6829,59.6829,21027.7977
2012-02-10 12:00:00,74.36,74.4,74.36,74.4,9129.14145040517,59.6829,59.715,59.6829,59.715,9129.1415
2012-02-10 12:05:00,74.39,74.41,74.39,74.4,34157.34947174069,59.707,59.7231,59.707,59.715,34157.3495
2012-02-10 12:10:00,74.39,74.41,74.36,74.38,6359.626628372141,59.707,59.7231,59.6829,59.699,6359.6266
2012-02-10 12:15:00,74.38,74.4,74.37,74.38,13232.126371935585,59.699,59.715,59.691,59.699,13232.1264
2012-02-10 12:20:00,74.4,74.4,74.39,74.4,11488.357780285158,59.715,59.715,59.707,59.715,11488.3578
2012-02-10 12:25:00,74.4,74.4,74.38,74.39,11180.633911170376,59.715,59.715,59.699,59.707,11180.6339
2012-02-10 12:30:00,74.39,74.4,74.37,74.38,27797.72284336855,59.707,59.715,59.691,59.699,27797.7228
2012-02-10 12:35:00,74.38,74.41,74.37,74.39,12821.82787978254,59.699,59.7231,59.691,59.707,12821.8279
2012-02-10 12:40:00,74.39,74.39,74.35,74.37,10154.887680787771,59.707,59.707,59.6749,59.691,10154.8877
2012-02-10 12:45:00,74.38,74.4,74.38,74.4,8411.119089137346,59.699,59.715,59.699,59.715,8411.1191
2012-02-10 12:50:00,74.38,74.43,74.38,74.38,20822.648476766848,59.699,59.7391,59.699,59.699,20822.6485
2012-02-10 12:55:00,74.39,74.43,74.39,74.43,10154.887680787771,59.707,59.7391,59.707,59.7391,10154.8877
2012-02-10 13:00:00,74.43,74.46,74.38,74.38,16514.514309159913,59.7391,59.7632,59.699,59.699,16514.5143
2012-02-10 13:05:00,74.4,74.43,74.36,74.41,24720.48415222074,59.715,59.7391,59.6829,59.7231,24720.4842
2012-02-10 13:10:00,74.42,74.43,74.41,74.43,3692.686429377372,59.7311,59.7391,59.7231,59.7391,3692.6864
2012-02-10 13:15:00,74.42,74.42,74.38,74.4,8308.544466099087,59.7311,59.7311,59.699,59.715,8308.5445
2012-02-10 13:20:00,74.38,74.41,74.38,74.41,7282.798235716484,59.699,59.7231,59.699,59.7231,7282.7982
2012-02-10 13:25:00,74.41,74.41,74.38,74.39,3692.686429377372,59.7231,59.7231,59.699,59.707,3692.6864
2012-02-10 13:30:00,74.38,74.41,74.38,74.39,5539.029644066058,59.699,59.7231,59.699,59.707,5539.0296
2012-02-10 13:35:00,74.39,74.39,74.32,74.38,5231.305774951277,59.707,59.707,59.6508,59.699,5231.3058
2012-02-10 13:40:00,74.37,74.39,74.36,74.39,3590.111806339112,59.691,59.707,59.6829,59.707,3590.1118
2012-02-10 13:45:00,74.39,74.41,74.38,74.39,5949.328136219099,59.707,59.7231,59.699,59.707,5949.3281
2012-02-10 13:50:00,74.39,74.42,74.39,74.4,15078.46958662427,59.707,59.7311,59.707,59.715,15078.4696
2012-02-10 13:55:00,74.41,74.42,74.36,74.37,12206.38014155298,59.7231,59.7311,59.6829,59.691,12206.3801
2012-02-10 14:00:00,74.36,74.42,74.36,74.41,8103.395220022566,59.6829,59.7311,59.6829,59.7231,8103.3952
2012-02-10 14:05:00,74.41,74.42,74.38,74.4,33131.60324135808,59.7231,59.7311,59.699,59.715,33131.6032
2012-02-10 14:10:00,74.4,74.42,74.4,74.4,6872.499743563442,59.715,59.7311,59.715,59.715,6872.4997
2012-02-10 14:15:00,74.41,74.41,74.38,74.41,5231.305774951277,59.7231,59.7231,59.699,59.7231,5231.3058
2012-02-10 14:20:00,74.41,74.42,74.38,74.38,19796.902246384245,59.7231,59.7311,59.699,59.699,19796.9022
2012-02-10 14:25:00,74.37,74.42,74.37,74.42,12308.95476459124,59.691,59.7311,59.691,59.7311,12308.9548
2012-02-10 14:30:00,74.42,74.44,74.39,74.43,12821.82787978254,59.7311,59.7471,59.707,59.7391,12821.8279
2012-02-10 14:35:00,74.42,74.47,74.4,74.46,11590.932403323415,59.7311,59.7712,59.715,59.7632,11590.9324
2012-02-10 14:40:00,74.47,74.48,74.45,74.48,17745.40978561904,59.7712,59.7792,59.7552,59.7792,17745.4098
2012-02-10 14:45:00,74.48,74.48,74.46,74.48,14565.596471432968,59.7792,59.7792,59.7632,59.7792,14565.5965
2012-02-10 14:50:00,74.48,74.48,74.45,74.46,9949.738434711251,59.7792,59.7792,59.7552,59.7632,9949.7384
2012-02-10 14:55:00,74.46,74.48,74.45,74.48,10462.611549902556,59.7632,59.7792,59.7552,59.7792,10462.6115
2012-02-10 15:00:00,74.47,74.48,74.42,74.42,40516.97610011283,59.7712,59.7792,59.7311,59.7311,40516.9761
2012-02-10 15:05:00,74.41,74.44,74.39,74.44,29644.06605805724,59.7231,59.7471,59.707,59.7471,29644.0661
2012-02-10 15:10:00,74.42,74.44,74.41,74.44,10667.760795979077,59.7311,59.7471,59.7231,59.7471,10667.7608
2012-02-10 15:15:00,74.44,74.44,74.38,74.39,22771.5663144938,59.7471,59.7471,59.699,59.707,22771.5663
2012-02-10 15:20:00,74.39,74.4,74.38,74.38,15796.491947892093,59.707,59.715,59.699,59.699,15796.4919
2012-02-10 15:25:00,74.38,74.4,74.38,74.4,9744.58918863473,59.699,59.715,59.699,59.715,9744.5892
2012-02-10 15:30:00,74.4,74.4,74.37,74.38,15078.46958662427,59.715,59.715,59.691,59.699,15078.4696
2012-02-10 15:35:00,74.38,74.42,74.38,74.38,12821.82787978254,59.699,59.7311,59.699,59.699,12821.8279
2012-02-10 15:40:00,74.39,74.4,74.37,74.39,27489.99897425377,59.707,59.715,59.691,59.707,27489.999
2012-02-10 15:45:00,74.4,74.42,74.35,74.42,59595.85598522925,59.715,59.7311,59.6749,59.7311,59595.856
2012-02-10 15:50:00,74.41,74.41,74.33,74.39,51184.73689609191,59.7231,59.7231,59.6588,59.707,51184.7369
2012-02-10 15:55:00,74.4,74.49,74.39,74.47,38568.058262385886,59.715,59.7873,59.707,59.7712,38568.0583
2012-02-13 09:30:00,74.57,74.92,74.51,74.73,32105.857010975484,59.8515,60.1324,59.8033,59.9799,32105.857
2012-02-13 09:35:00,74.73,74.83,74.72,74.73,11488.357780285158,59.9799,60.0602,59.9719,59.9799,11488.3578
2012-02-13 09:40:00,74.72,74.76,74.52,74.56,33336.752487434605,59.9719,60.004,59.8113,59.8434,33336.7525
2012-02-13 09:45:00,74.56,74.59,74.54,74.59,10462.611549902556,59.8434,59.8675,59.8274,59.8675,10462.6115
2012-02-13 09:50:00,74.59,74.66,74.58,74.61,13129.551748897322,59.8675,59.9237,59.8595,59.8836,13129.5517
2012-02-13 09:55:00,74.61,74.67,74.59,74.65,8000.820596984306,59.8836,59.9317,59.8675,59.9157,8000.8206
2012-02-13 10:00:00,74.65,74.66,74.63,74.64,7282.798235716484,59.9157,59.9237,59.8996,59.9077,7282.7982
2012-02-13 10:05:00,74.64,74.73,74.64,74.72,25130.78264437378,59.9077,59.9799,59.9077,59.9719,25130.7826
2012-02-13 10:10:00,74.71,74.72,74.64,74.66,20925.22309980511,59.9638,59.9719,59.9077,59.9237,20925.2231
2012-02-13 10:15:00,74.66,74.67,74.63,74.67,9334.29069648169,59.9237,59.9317,59.8996,59.9317,9334.2907
2012-02-13 10:20:00,74.66,74.68,74.56,74.56,23592.163298799875,59.9237,59.9398,59.8434,59.8434,23592.1633
2012-02-13 10:25:00,74.58,74.68,74.58,74.65,8616.268335213868,59.8595,59.9398,59.8595,59.9157,8616.2683
2012-02-13 10:30:00,74.64,74.65,74.55,74.56,19078.87988511642,59.9077,59.9157,59.8354,59.8434,19078.8799
2012-02-13 10:35:00,74.55,74.56,74.47,74.48,8000.820596984306,59.8354,59.8434,59.7712,59.7792,8000.8206
2012-02-13 10:40:00,74.47,74.48,74.44,74.48,11180.633911170376,59.7712,59.7792,59.7471,59.7792,11180.6339
2012-02-13 10:45:00,74.47,74.53,74.46,74.5,10975.484665093856,59.7712,59.8194,59.7632,59.7953,10975.4847
2012-02-13 10:50:00,74.48,74.56,74.47,74.5,12206.38014155298,59.7792,59.8434,59.7712,59.7953,12206.3801
2012-02-13 10:55:00,74.53,74.55,74.46,74.54,12924.402502820802,59.8194,59.8354,59.7632,59.8274,12924.4025
2012-02-13 11:00:00,74.53,74.61,74.51,74.52,9949.738434711251,59.8194,59.8836,59.8033,59.8113,9949.7384
2012-02-13 11:05:00,74.53,74.54,74.47,74.53,10462.611549902556,59.8194,59.8274,59.7712,59.8194,10462.6115
2012-02-13 11:10:00,74.52,74.57,74.52,74.54,7180.223612678223,59.8113,59.8515,59.8113,59.8274,7180.2236
2012-02-13 11:15:00,74.53,74.53,74.41,74.44,17129.962047389476,59.8194,59.8194,59.7231,59.7471,17129.962
2012-02-13 11:20:00,74.42,74.48,74.4,74.48,4923.581905836496,59.7311,59.7792,59.715,59.7792,4923.5819
2012-02-13 11:25:00,74.48,74.51,74.43,74.43,6154.47738229562,59.7792,59.8033,59.7391,59.7391,6154.4774
2012-02-13 11:30:00,74.42,74.5,74.41,74.5,17847.984408657296,59.7311,59.7953,59.7231,59.7953,17847.9844
2012-02-13 11:35:00,74.49,74.49,74.4,74.41,16924.812801312954,59.7873,59.7873,59.715,59.7231,16924.8128
2012-02-13 11:40:00,74.41,74.41,74.36,74.37,10154.887680787771,59.7231,59.7231,59.6829,59.691,10154.8877
2012-02-13 11:45:00,74.37,74.42,74.37,74.37,13334.700994973842,59.691,59.7311,59.691,59.691,13334.701
2012-02-13 11:50:00,74.36,74.39,74.35,74.35,18053.13365473381,59.6829,59.707,59.6749,59.6749,18053.1337
2012-02-13 11:55:00,74.37,74.45,74.37,74.41,9436.86531951995,59.691,59.7552,59.691,59.7231,9436.8653
2012-02-13 12:00:00,74.41,74.5,74.41,74.48,20002.051492460763,59.7231,59.7953,59.7231,59.7792,20002.0515
2012-02-13 12:05:00,74.48,74.49,74.46,74.49,3077.2386911478097,59.7792,59.7873,59.7632,59.7873,3077.2387
2012-02-13 12:10:00,74.48,74.52,74.47,74.49,7282.798235716484,59.7792,59.8113,59.7712,59.7873,7282.7982
2012-02-13 12:15:00,74.5,74.52,74.47,74.52,7898.245973946045,59.7953,59.8113,59.7712,59.8113,7898.246
2012-02-13 12:20:00,74.52,74.6,74.52,74.59,10462.611549902556,59.8113,59.8756,59.8113,59.8675,10462.6115
2012-02-13 12:25:00,74.58,74.62,74.58,74.58,26566.827366909427,59.8595,59.8916,59.8595,59.8595,26566.8274
2012-02-13 12:30:00,74.57,74.58,74.5,74.55,18463.43214688686,59.8515,59.8595,59.7953,59.8354,18463.4321
2012-02-13 12:35:00,74.55,74.56,74.54,74.56,7180.223612678223,59.8354,59.8434,59.8274,59.8434,7180.2236
2012-02-13 12:40:00,74.54,74.56,74.54,74.56,6769.925120525182,59.8274,59.8434,59.8274,59.8434,6769.9251
2012-02-13 12:45:00,74.55,74.55,74.51,74.51,8000.820596984306,59.8354,59.8354,59.8033,59.8033,8000.8206
2012-02-13 12:50:00,74.51,74.53,74.47,74.48,16411.939686121652,59.8033,59.8194,59.7712,59.7792,16411.9397
2012-02-13 12:55:00,74.48,74.52,74.48,74.52,11180.633911170376,59.7792,59.8113,59.7792,59.8113,11180.6339
2012-02-13 13:00:00,74.52,74.55,74.52,74.54,19796.902246384245,59.8113,59.8354,59.8113,59.8274,19796.9022
2012-02-13 13:05:00,74.52,74.65,74.52,74.64,5949.328136219099,59.8113,59.9157,59.8113,59.9077,5949.3281
2012-02-13 13:10:00,74.65,74.68,74.64,74.68,10052.313057749512,59.9157,59.9398,59.9077,59.9398,10052.3131
2012-02-13 13:15:00,74.67,74.71,74.67,74.7,9334.29069648169,59.9317,59.9638,59.9317,59.9558,9334.2907
2012-02-13 13:20:00,74.69,74.71,74.69,74.7,9949.738434711251,59.9478,59.9638,59.9478,59.9558,9949.7384
2012-02-13 13:25:00,74.69,74.71,74.65,74.65,10154.887680787771,59.9478,59.9638,59.9157,59.9157,10154.8877
2012-02-13 13:30:00,74.65,74.71,74.65,74.71,8308.544466099087,59.9157,59.9638,59.9157,59.9638,8308.5445
2012-02-13 13:35:00,74.72,74.77,74.71,74.77,12103.80551851472,59.9719,60.012,59.9638,60.012,12103.8055
2012-02-13 13:40:00,74.77,74.77,74.77,74.77,8205.969843060826,60.012,60.012,60.012,60.012,8205.9698
2012-02-13 13:45:00,74.77,74.8,74.77,74.8,7180.223612678223,60.012,60.0361,60.012,60.0361,7180.2236
2012-02-13 13:50:00,74.81,74.85,74.81,74.85,15591.34270181557,60.0441,60.0762,60.0441,60.0762,15591.3427
2012-02-13 13:55:00,74.85,74.87,74.84,74.87,14770.745717509488,60.0762,60.0923,60.0682,60.0923,14770.7457
2012-02-13 14:00:00,74.86,74.93,74.86,74.9,16001.641193968611,60.0842,60.1404,60.0842,60.1163,16001.6412
2012-02-13 14:05:00,74.9,74.95,74.89,74.93,17437.685916504255,60.1163,60.1565,60.1083,60.1404,17437.6859
2012-02-13 14:10:00,74.94,74.96,74.93,74.95,9539.43994255821,60.1484,60.1645,60.1404,60.1565,9539.4399
2012-02-13 14:15:00,74.94,74.99,74.94,74.99,9231.71607344343,60.1484,60.1886,60.1484,60.1886,9231.7161
2012-02-13 14:20:00,74.99,75.01,74.98,75.0,13847.574110165144,60.1886,60.2046,60.1806,60.1966,13847.5741
2012-02-13 14:25:00,75.0,75.04,74.99,75.02,20207.200738537285,60.1966,60.2287,60.1886,60.2127,20207.2007
2012-02-13 14:30:00,75.02,75.07,75.0,75.07,19284.029131192943,60.2127,60.2528,60.1966,60.2528,19284.0291
2012-02-13 14:35:00,75.06,75.1,75.06,75.07,19181.45450815468,60.2448,60.2769,60.2448,60.2528,19181.4545
2012-02-13 14:40:00,75.08,75.1,75.08,75.09,10462.611549902556,60.2608,60.2769,60.2608,60.2688,10462.6115
2012-02-13 14:45:00,75.09,75.11,75.09,75.1,13744.999487126885,60.2688,60.2849,60.2688,60.2769,13744.9995
2012-02-13 14:50:00,75.1,75.11,75.05,75.06,23079.290183608573,60.2769,60.2849,60.2367,60.2448,23079.2902
2012-02-13 14:55:00,75.05,75.06,75.02,75.05,15591.34270181557,60.2367,60.2448,60.2127,60.2367,15591.3427
2012-02-13 15:00:00,75.05,75.07,75.01,75.06,24515.33490614422,60.2367,60.2528,60.2046,60.2448,24515.3349
2012-02-13 15:05:00,75.06,75.07,75.0,75.0,23387.01405272336,60.2448,60.2528,60.1966,60.1966,23387.0141
2012-02-13 15:10:00,75.0,75.02,74.99,75.01,22566.41706841727,60.1966,60.2127,60.1886,60.2046,22566.4171
2012-02-13 15:15:00,75.01,75.04,75.0,75.0,21950.969330187712,60.2046,60.2287,60.1966,60.1966,21950.9693
2012-02-13 15:20:00,75.0,75.02,74.94,74.97,28310.59595855985,60.1966,60.2127,60.1484,60.1725,28310.596
2012-02-13 15:25:00,74.96,74.98,74.96,74.97,8411.119089137346,60.1645,60.1806,60.1645,60.1725,8411.1191
2012-02-13 15:30:00,74.97,75.01,74.95,74.99,53749.10247204841,60.1725,60.2046,60.1565,60.1886,53749.1025
2012-02-13 15:35:00,74.99,74.99,74.91,74.91,23387.01405272336,60.1886,60.1886,60.1244,60.1244,23387.0141
2012-02-13 15:40:00,74.91,74.92,74.87,74.92,20207.200738537285,60.1244,60.1324,60.0923,60.1324,20207.2007
2012-02-13 15:45:00,74.92,74.96,74.91,74.93,46568.87885937019,60.1324,60.1645,60.1244,60.1404,46568.8789
2012-02-13 15:50:00,74.94,74.95,74.85,74.85,36413.991178582415,60.1484,60.1565,60.0762,60.0762,36413.9912
2012-02-13 15:55:00,74.86,74.97,74.86,74.94,95086.67555646732,60.0842,60.1725,60.0842,60.1484,95086.6756
2012-02-14 09:30:00,75.01,75.01,74.61,74.86,34362.49871781721,60.2046,60.2046,59.8836,60.0842,34362.4987
2012-02-14 09:35:00,74.87,74.94,74.76,74.82,29849.215304133755,60.0923,60.1484,60.004,60.0521,29849.2153
2012-02-14 09:40:00,74.83,74.83,74.64,74.66,29644.06605805724,60.0602,60.0602,59.9077,59.9237,29644.0661
2012-02-14 09:45:00,74.67,74.75,74.67,74.74,36208.84193250589,59.9317,59.9959,59.9317,59.9879,36208.8419
2012-02-14 09:50:00,74.76,74.76,74.61,74.61,17129.962047389476,60.004,60.004,59.8836,59.8836,17129.962
2012-02-14 09:55:00,74.61,74.64,74.44,74.58,11078.059288132115,59.8836,59.9077,59.7471,59.8595,11078.0593
2012-02-14 10:00:00,74.58,74.75,74.54,74.75,41850.44619961022,59.8595,59.9959,59.8274,59.9959,41850.4462
2012-02-14 10:05:00,74.75,74.77,74.59,74.65,26361.678120832905,59.9959,60.012,59.8675,59.9157,26361.6781
2012-02-14 10:10:00,74.64,74.74,74.58,74.62,53749.10247204841,59.9077,59.9879,59.8595,59.8916,53749.1025
2012-02-14 10:15:00,74.61,74.73,74.58,74.73,22361.26782234076,59.8836,59.9799,59.8595,59.9799,22361.2678
2012-02-14 10:20:00,74.74,74.83,74.74,74.79,29849.215304133755,59.9879,60.0602,59.9879,60.0281,29849.2153
2012-02-14 10:25:00,74.78,74.81,74.72,74.73,9744.58918863473,60.02,60.0441,59.9719,59.9799,9744.5892
2012-02-14 10:30:00,74.73,74.82,74.7,74.81,17642.835162580777,59.9799,60.0521,59.9558,60.0441,17642.8352
2012-02-14 10:35:00,74.81,74.82,74.78,74.78,30772.386911478097,60.0441,60.0521,60.02,60.02,30772.3869
2012-02-14 10:40:00,74.78,74.81,74.77,74.79,13847.574110165144,60.02,60.0441,60.012,60.0281,13847.5741
2012-02-14 10:45:00,74.81,74.81,74.77,74.8,24720.48415222074,60.0441,60.0441,60.012,60.0361,24720.4842
2012-02-14 10:50:00,74.79,74.8,74.72,74.73,8718.842958252128,60.0281,60.0361,59.9719,59.9799,8718.843
2012-02-14 10:55:00,74.73,74.81,74.72,74.79,12103.80551851472,59.9799,60.0441,59.9719,60.0281,12103.8055
2012-02-14 11:00:00,74.8,74.81,74.69,74.69,16001.641193968611,60.0361,60.0441,59.9478,59.9478,16001.6412
2012-02-14 11:05:00,74.69,74.69,74.58,74.65,10052.313057749512,59.9478,59.9478,59.8595,59.9157,10052.3131
2012-02-14 11:10:00,74.65,74.77,74.62,74.76,12616.67863370602,59.9157,60.012,59.8916,60.004,12616.6786
2012-02-14 11:15:00,74.76,74.78,74.75,74.77,8308.544466099087,60.004,60.02,59.9959,60.012,8308.5445
2012-02-14 11:20:00,74.77,74.81,74.76,74.77,18258.28290081034,60.012,60.0441,60.004,60.012,18258.2829
2012-02-14 11:25:00,74.77,74.77,74.59,74.65,21540.670838034668,60.012,60.012,59.8675,59.9157,21540.6708
2012-02-14 11:30:00,74.65,74.68,74.63,74.66,13847.574110165144,59.9157,59.9398,59.8996,59.9237,13847.5741
2012-02-14 11:35:00,74.66,74.68,74.64,74.64,12719.25325674428,59.9237,59.9398,59.9077,59.9077,12719.2533
2012-02-14 11:40:00,74.64,74.69,74.63,74.67,10052.313057749512,59.9077,59.9478,59.8996,59.9317,10052.3131
2012-02-14 11:45:00,74.67,74.69,74.66,74.66,22156.11857626423,59.9317,59.9478,59.9237,59.9237,22156.1186
2012-02-14 11:50:00,74.66,74.7,74.6,74.62,29131.19294286593,59.9237,59.9558,59.8756,59.8916,29131.1929
2012-02-14 11:55:00,74.63,74.68,74.55,74.58,21848.39470714945,59.8996,59.9398,59.8354,59.8595,21848.3947
2012-02-14 12:00:00,74.6,74.62,74.56,74.62,10052.313057749512,59.8756,59.8916,59.8434,59.8916,10052.3131
2012-02-14 12:05:00,74.61,74.63,74.57,74.58,8103.395220022566,59.8836,59.8996,59.8515,59.8595,8103.3952
2012-02-14 12:10:00,74.56,74.59,74.51,74.52,9436.86531951995,59.8434,59.8675,59.8033,59.8113,9436.8653
2012-02-14 12:15:00,74.53,74.59,74.53,74.59,9949.738434711251,59.8194,59.8675,59.8194,59.8675,9949.7384
2012-02-14 12:20:00,74.58,74.58,74.48,74.48,24515.33490614422,59.8595,59.8595,59.7792,59.7792,24515.3349
2012-02-14 12:25:00,74.49,74.54,74.48,74.53,6769.925120525182,59.7873,59.8274,59.7792,59.8194,6769.9251
2012-02-14 12:30:00,74.54,74.61,74.53,74.61,13950.148733203405,59.8274,59.8836,59.8194,59.8836,13950.1487
2012-02-14 12:35:00,74.62,74.65,74.59,74.59,4205.559544568673,59.8916,59.9157,59.8675,59.8675,4205.5595
2012-02-14 12:40:00,74.59,74.59,74.57,74.58,1846.343214688686,59.8675,59.8675,59.8515,59.8595,1846.3432
2012-02-14 12:45:00,74.58,74.6,74.58,74.6,5846.753513180839,59.8595,59.8756,59.8595,59.8756,5846.7535
2012-02-14 12:50:00,74.6,74.63,74.6,74.62,7282.798235716484,59.8756,59.8996,59.8756,59.8916,7282.7982
2012-02-14 12:55:00,74.62,74.63,74.51,74.53,3897.8356754538927,59.8916,59.8996,59.8033,59.8194,3897.8357
2012-02-14 13:00:00,74.51,74.53,74.49,74.5,4513.283413683455,59.8033,59.8194,59.7873,59.7953,4513.2834
2012-02-14 13:05:00,74.5,74.57,74.5,74.56,6975.074366601702,59.7953,59.8515,59.7953,59.8434,6975.0744
2012-02-14 13:10:00,74.56,74.56,74.5,74.5,8000.820596984306,59.8434,59.8434,59.7953,59.7953,8000.8206
2012-02-14 13:15:00,74.52,74.52,74.48,74.48,7282.798235716484,59.8113,59.8113,59.7792,59.7792,7282.7982
2012-02-14 13:20:00,74.49,74.61,74.48,74.59,23489.588675761617,59.7873,59.8836,59.7792,59.8675,23489.5887
2012-02-14 13:25:00,74.59,74.61,74.55,74.56,68724.99743563442,59.8675,59.8836,59.8354,59.8434,68724.9974
2012-02-14 13:30:00,74.56,74.61,74.56,74.61,27079.70048210073,59.8434,59.8836,59.8434,59.8836,27079.7005
2012-02-14 13:35:00,74.6,74.63,74.58,74.62,17950.559031695557,59.8756,59.8996,59.8595,59.8916,17950.559
2012-02-14 13:40:00,74.61,74.64,74.58,74.63,23797.3125448764,59.8836,59.9077,59.8595,59.8996,23797.3125
2012-02-14 13:45:00,74.63,74.66,74.63,74.63,9744.58918863473,59.8996,59.9237,59.8996,59.8996,9744.5892
2012-02-14 13:50:00,74.65,74.65,74.6,74.61,7180.223612678223,59.9157,59.9157,59.8756,59.8836,7180.2236
2012-02-14 13:55:00,74.61,74.67,74.61,74.67,11488.357780285158,59.8836,59.9317,59.8836,59.9317,11488.3578
2012-02-14 14:00:00,74.67,74.77,74.67,74.77,39798.953738845004,59.9317,60.012,59.9317,60.012,39798.9537
2012-02-14 14:05:00,74.77,74.82,74.64,74.64,41440.14770745717,60.012,60.0521,59.9077,59.9077,41440.1477
2012-02-14 14:10:00,74.62,74.65,74.61,74.63,14565.596471432968,59.8916,59.9157,59.8836,59.8996,14565.5965
2012-02-14 14:15:00,74.63,74.65,74.59,74.6,10360.036926864292,59.8996,59.9157,59.8675,59.8756,10360.0369
2012-02-14 14:20:00,74.62,74.64,74.54,74.56,34567.64796389373,59.8916,59.9077,59.8274,59.8434,34567.648
2012-02-14 14:25:00,74.56,74.58,74.49,74.5,37029.43891681198,59.8434,59.8595,59.7873,59.7953,37029.4389
2012-02-14 14:30:00,74.5,74.58,74.5,74.58,33541.90173351113,59.7953,59.8595,59.7953,59.8595,33541.9017
2012-02-14 14:35:00,74.57,74.59,74.55,74.56,20104.626115499024,59.8515,59.8675,59.8354,59.8434,20104.6261
2012-02-14 14:40:00,74.57,74.58,74.42,74.42,28720.89445071289,59.8515,59.8595,59.7311,59.7311,28720.8945
2012-02-14 14:45:00,74.43,74.53,74.42,74.53,13539.850241050364,59.7391,59.8194,59.7311,59.8194,13539.8502
2012-02-14 14:50:00,74.54,74.59,74.54,74.54,10462.611549902556,59.8274,59.8675,59.8274,59.8274,10462.6115
2012-02-14 14:55:00,74.54,74.55,74.46,74.46,9642.014565596472,59.8274,59.8354,59.7632,59.7632,9642.0146
2012-02-14 15:00:00,74.46,74.58,74.46,74.54,16924.812801312954,59.7632,59.8595,59.7632,59.8274,16924.8128
2012-02-14 15:05:00,74.54,74.59,74.53,74.57,12103.80551851472,59.8274,59.8675,59.8194,59.8515,12103.8055
2012-02-14 15:10:00,74.57,74.57,74.55,74.55,8000.820596984306,59.8515,59.8515,59.8354,59.8354,8000.8206
2012-02-14 15:15:00,74.55,74.57,74.54,74.56,12616.67863370602,59.8354,59.8515,59.8274,59.8434,12616.6786
2012-02-14 15:20:00,74.56,74.56,74.46,74.51,13539.850241050364,59.8434,59.8434,59.7632,59.8033,13539.8502
2012-02-14 15:25:00,74.52,74.55,74.51,74.53,12719.25325674428,59.8113,59.8354,59.8033,59.8194,12719.2533
2012-02-14 15:30:00,74.53,74.59,74.51,74.55,53031.08011078059,59.8194,59.8675,59.8033,59.8354,53031.0801
2012-02-14 15:35:00,74.55,74.57,74.53,74.55,34157.34947174069,59.8354,59.8515,59.8194,59.8354,34157.3495
2012-02-14 15:40:00,74.55,74.57,74.53,74.55,40209.25223099805,59.8354,59.8515,59.8194,59.8354,40209.2522
2012-02-14 15:45:00,74.57,74.58,74.49,74.58,53749.10247204841,59.8515,59.8595,59.7873,59.8595,53749.1025
2012-02-14 15:50:00,74.58,74.66,74.56,74.63,78367.01200123089,59.8595,59.9237,59.8434,59.8996,78367.012
2012-02-14 15:55:00,74.63,74.77,74.59,74.77,60416.45296953533,59.8996,60.012,59.8675,60.012,60416.453
2012-02-15 09:30:00,74.92,74.98,74.78,74.91,23284.43942968509,60.1324,60.1806,60.02,60.1244,23284.4394
2012-02-15 09:35:00,74.89,74.95,74.78,74.82,6975.074366601702,60.1083,60.1565,60.02,60.0521,6975.0744
2012-02-15 09:40:00,74.83,74.86,74.7,74.86,7487.947481793004,60.0602,60.0842,59.9558,60.0842,7487.9475
2012-02-15 09:45:00,74.86,74.88,74.84,74.86,7898.245973946045,60.0842,60.1003,60.0682,60.0842,7898.246
2012-02-15 09:50:00,74.86,74.94,74.86,74.94,8411.119089137346,60.0842,60.1484,60.0842,60.1484,8411.1191
2012-02-15 09:55:00,74.95,75.01,74.92,75.0,4923.581905836496,60.1565,60.2046,60.1324,60.1966,4923.5819
2012-02-15 10:00:00,75.02,75.05,74.92,75.0,8616.268335213868,60.2127,60.2367,60.1324,60.1966,8616.2683
2012-02-15 10:05:00,75.01,75.07,75.01,75.04,14155.297979279923,60.2046,60.2528,60.2046,60.2287,14155.298
2012-02-15 10:10:00,75.04,75.06,75.0,75.03,8821.417581290389,60.2287,60.2448,60.1966,60.2207,8821.4176
2012-02-15 10:15:00,75.02,75.07,75.01,75.05,12821.82787978254,60.2127,60.2528,60.2046,60.2367,12821.8279
2012-02-15 10:20:00,75.05,75.16,75.05,75.16,46363.72961329367,60.2367,60.325,60.2367,60.325,46363.7296
2012-02-15 10:25:00,75.15,75.15,75.03,75.04,15078.46958662427,60.317,60.317,60.2207,60.2287,15078.4696
2012-02-15 10:30:00,75.04,75.15,75.04,75.1,22258.69319930249,60.2287,60.317,60.2287,60.2769,22258.6932
2012-02-15 10:35:00,75.09,75.12,75.06,75.12,11385.783157246897,60.2688,60.2929,60.2448,60.2929,11385.7832
2012-02-15 10:40:00,75.12,75.3,75.11,75.3,24412.76028310596,60.2929,60.4374,60.2849,60.4374,24412.7603
2012-02-15 10:45:00,75.28,75.39,75.28,75.39,9539.43994255821,60.4213,60.5096,60.4213,60.5096,9539.4399
2012-02-15 10:50:00,75.39,75.42,75.34,75.39,19078.87988511642,60.5096,60.5337,60.4695,60.5096,19078.8799
2012-02-15 10:55:00,75.4,75.45,75.39,75.4,20412.349984613807,60.5177,60.5578,60.5096,60.5177,20412.35
2012-02-15 11:00:00,75.39,75.4,75.3,75.3,13847.574110165144,60.5096,60.5177,60.4374,60.4374,13847.5741
2012-02-15 11:05:00,75.3,75.37,75.26,75.31,41542.72233049543,60.4374,60.4936,60.4053,60.4454,41542.7223
2012-02-15 11:10:00,75.32,75.37,75.27,75.35,19078.87988511642,60.4534,60.4936,60.4133,60.4775,19078.8799
2012-02-15 11:15:00,75.35,75.41,75.34,75.39,10872.910042055595,60.4775,60.5257,60.4695,60.5096,10872.91
2012-02-15 11:20:00,75.41,75.43,75.39,75.4,6564.775874448661,60.5257,60.5417,60.5096,60.5177,6564.7759
2012-02-15 11:25:00,75.4,75.41,75.34,75.34,10154.887680787771,60.5177,60.5257,60.4695,60.4695,10154.8877
2012-02-15 11:30:00,75.34,75.4,75.34,75.39,11898.656272438198,60.4695,60.5177,60.4695,60.5096,11898.6563
2012-02-15 11:35:00,75.38,75.43,75.37,75.42,8103.395220022566,60.5016,60.5417,60.4936,60.5337,8103.3952
2012-02-15 11:40:00,75.42,75.49,75.41,75.46,12616.67863370602,60.5337,60.5899,60.5257,60.5658,12616.6786
2012-02-15 11:45:00,75.47,75.47,75.41,75.45,13437.275618012103,60.5738,60.5738,60.5257,60.5578,13437.2756
2012-02-15 11:50:00,75.45,75.46,75.42,75.46,8513.693712175607,60.5578,60.5658,60.5337,60.5658,8513.6937
2012-02-15 11:55:00,75.47,75.5,75.46,75.47,8821.417581290389,60.5738,60.5979,60.5658,60.5738,8821.4176
2012-02-15 12:00:00,75.47,75.48,75.42,75.45,9847.163811672992,60.5738,60.5819,60.5337,60.5578,9847.1638
2012-02-15 12:05:00,75.45,75.46,75.42,75.42,6051.902759257359,60.5578,60.5658,60.5337,60.5337,6051.9028
2012-02-15 12:10:00,75.43,75.44,75.38,75.41,10154.887680787771,60.5417,60.5498,60.5016,60.5257,10154.8877
2012-02-15 12:15:00,75.43,75.47,75.43,75.45,10565.186172940814,60.5417,60.5738,60.5417,60.5578,10565.1862
2012-02-15 12:20:00,75.44,75.51,75.44,75.5,12411.5293876295,60.5498,60.6059,60.5498,60.5979,12411.5294
2012-02-15 12:25:00,75.5,75.57,75.5,75.57,10154.887680787771,60.5979,60.6541,60.5979,60.6541,10154.8877
2012-02-15 12:30:00,75.56,75.57,75.48,75.48,9847.163811672992,60.6461,60.6541,60.5819,60.5819,9847.1638
2012-02-15 12:35:00,75.5,75.51,75.46,75.46,6154.47738229562,60.5979,60.6059,60.5658,60.5658,6154.4774
2012-02-15 12:40:00,75.45,75.45,75.42,75.43,9026.566827366907,60.5578,60.5578,60.5337,60.5417,9026.5668
2012-02-15 12:45:00,75.42,75.42,75.37,75.37,8616.268335213868,60.5337,60.5337,60.4936,60.4936,8616.2683
2012-02-15 12:50:00,75.37,75.37,75.26,75.3,18976.30526207816,60.4936,60.4936,60.4053,60.4374,18976.3053
2012-02-15 12:55:00,75.31,75.32,75.24,75.24,6975.074366601702,60.4454,60.4534,60.3892,60.3892,6975.0744
2012-02-15 13:00:00,75.23,75.24,75.16,75.2,9847.163811672992,60.3812,60.3892,60.325,60.3571,9847.1638
2012-02-15 13:05:00,75.2,75.25,75.19,75.19,6462.201251410401,60.3571,60.3973,60.3491,60.3491,6462.2013
2012-02-15 13:10:00,75.19,75.22,75.15,75.22,10975.484665093856,60.3491,60.3732,60.317,60.3732,10975.4847
2012-02-15 13:15:00,75.21,75.26,75.21,75.24,5231.305774951277,60.3652,60.4053,60.3652,60.3892,5231.3058
2012-02-15 13:20:00,75.26,75.26,75.2,75.23,6051.902759257359,60.4053,60.4053,60.3571,60.3812,6051.9028
2012-02-15 13:25:00,75.25,75.25,75.16,75.16,6564.775874448661,60.3973,60.3973,60.325,60.325,6564.7759
2012-02-15 13:30:00,75.17,75.22,75.16,75.19,11898.656272438198,60.333,60.3732,60.325,60.3491,11898.6563
2012-02-15 13:35:00,75.18,75.2,75.16,75.18,4821.007282798236,60.3411,60.3571,60.325,60.3411,4821.0073
2012-02-15 13:40:00,75.19,75.29,75.18,75.28,12206.38014155298,60.3491,60.4294,60.3411,60.4213,12206.3801
2012-02-15 13:45:00,75.28,75.3,75.27,75.29,7590.522104831264,60.4213,60.4374,60.4133,60.4294,7590.5221
2012-02-15 13:50:00,75.29,75.3,75.25,75.29,7487.947481793004,60.4294,60.4374,60.3973,60.4294,7487.9475
2012-02-15 13:55:00,75.29,75.36,75.29,75.34,8923.992204328648,60.4294,60.4855,60.4294,60.4695,8923.9922
2012-02-15 14:00:00,75.34,75.36,75.21,75.24,16411.939686121652,60.4695,60.4855,60.3652,60.3892,16411.9397
2012-02-15 14:05:00,75.25,75.25,75.2,75.24,7898.245973946045,60.3973,60.3973,60.3571,60.3892,7898.246
2012-02-15 14:10:00,75.22,75.22,75.15,75.15,12821.82787978254,60.3732,60.3732,60.317,60.317,12821.8279
2012-02-15 14:15:00,75.16,75.19,75.13,75.15,9231.71607344343,60.325,60.3491,60.3009,60.317,9231.7161
2012-02-15 14:20:00,75.15,75.21,75.12,75.21,10872.910042055595,60.317,60.3652,60.2929,60.3652,10872.91
2012-02-15 14:25:00,75.23,75.34,75.23,75.34,16206.790440045132,60.3812,60.4695,60.3812,60.4695,16206.7904
2012-02-15 14:30:00,75.33,75.33,75.26,75.26,10770.335419017334,60.4615,60.4615,60.4053,60.4053,10770.3354
2012-02-15 14:35:00,75.26,75.28,75.23,75.24,7693.096727869524,60.4053,60.4213,60.3812,60.3892,7693.0967
2012-02-15 14:40:00,75.23,75.28,75.21,75.28,9436.86531951995,60.3812,60.4213,60.3652,60.4213,9436.8653
2012-02-15 14:45:00,75.27,75.33,75.23,75.31,11488.357780285158,60.4133,60.4615,60.3812,60.4454,11488.3578
2012-02-15 14:50:00,75.31,75.34,75.26,75.26,10462.611549902556,60.4454,60.4695,60.4053,60.4053,10462.6115
2012-02-15 14:55:00,75.27,75.29,75.12,75.13,12616.67863370602,60.4133,60.4294,60.2929,60.3009,12616.6786
2012-02-15 15:00:00,75.13,75.16,75.12,75.12,27387.424351215508,60.3009,60.325,60.2929,60.2929,27387.4244
2012-02-15 15:05:00,75.12,75.16,75.07,75.11,13232.126371935585,60.2929,60.325,60.2528,60.2849,13232.1264
2012-02-15 15:10:00,75.13,75.16,75.05,75.07,14975.894963586008,60.3009,60.325,60.2367,60.2528,14975.895
2012-02-15 15:15:00,75.06,75.12,75.06,75.06,14360.447225356444,60.2448,60.2929,60.2448,60.2448,14360.4472
2012-02-15 15:20:00,75.05,75.06,74.99,75.0,17642.835162580777,60.2367,60.2448,60.1886,60.1966,17642.8352
2012-02-15 15:25:00,75.0,75.1,75.0,75.09,13129.551748897322,60.1966,60.2769,60.1966,60.2688,13129.5517
2012-02-15 15:30:00,75.08,75.14,75.07,75.12,31182.68540363114,60.2608,60.309,60.2528,60.2929,31182.6854
2012-02-15 15:35:00,75.12,75.2,75.1,75.2,29644.06605805724,60.2929,60.3571,60.2769,60.3571,29644.0661
2012-02-15 15:40:00,75.2,75.29,75.17,75.25,31387.83464970766,60.3571,60.4294,60.333,60.3973,31387.8346
2012-02-15 15:45:00,75.27,75.35,75.26,75.27,18360.8575238486,60.4133,60.4775,60.4053,60.4133,18360.8575
2012-02-15 15:50:00,75.26,75.3,75.23,75.23,21335.52159195815,60.4053,60.4374,60.3812,60.3812,21335.5216
2012-02-15 15:55:00,75.25,75.32,75.23,75.32,75392.34793312135,60.3973,60.4534,60.3812,60.4534,75392.3479
2012-02-16 09:30:00,75.31,75.69,75.26,75.64,26874.551236024206,60.4454,60.7504,60.4053,60.7103,26874.5512
2012-02-16 09:35:00,75.64,75.65,75.47,75.65,14257.872602318186,60.7103,60.7183,60.5738,60.7183,14257.8726
2012-02-16 09:40:00,75.64,75.76,75.6,75.76,13847.574110165144,60.7103,60.8066,60.6782,60.8066,13847.5741
2012-02-16 09:45:00,75.76,75.77,75.5,75.55,16822.238178274692,60.8066,60.8146,60.5979,60.638,16822.2382
2012-02-16 09:50:00,75.55,75.55,75.4,75.41,15693.91732485383,60.638,60.638,60.5177,60.5257,15693.9173
2012-02-16 09:55:00,75.4,75.57,75.36,75.55,16001.641193968611,60.5177,60.6541,60.4855,60.638,16001.6412
2012-02-16 10:00:00,75.52,75.57,75.41,75.41,19694.327623345984,60.614,60.6541,60.5257,60.5257,19694.3276
2012-02-16 10:05:00,75.4,75.56,75.37,75.53,19284.029131192943,60.5177,60.6461,60.4936,60.622,19284.0291
2012-02-16 10:10:00,75.54,75.57,75.46,75.5,17745.40978561904,60.63,60.6541,60.5658,60.5979,17745.4098
2012-02-16 10:15:00,75.52,75.57,75.49,75.54,14770.745717509488,60.614,60.6541,60.5899,60.63,14770.7457
2012-02-16 10:20:00,75.55,75.55,75.42,75.43,14565.596471432968,60.638,60.638,60.5337,60.5417,14565.5965
2012-02-16 10:25:00,75.44,75.52,75.41,75.51,15386.193455739049,60.5498,60.614,60.5257,60.6059,15386.1935
2012-02-16 10:30:00,75.51,75.57,75.51,75.55,22258.69319930249,60.6059,60.6541,60.6059,60.638,22258.6932
2012-02-16 10:35:00,75.55,75.56,75.53,75.55,10154.887680787771,60.638,60.6461,60.622,60.638,10154.8877
2012-02-16 10:40:00,75.55,75.56,75.55,75.56,10154.887680787771,60.638,60.6461,60.638,60.6461,10154.8877
2012-02-16 10:45:00,75.56,75.57,75.5,75.5,10052.313057749512,60.6461,60.6541,60.5979,60.5979,10052.3131
2012-02-16 10:50:00,75.49,75.5,75.48,75.48,5846.753513180839,60.5899,60.5979,60.5819,60.5819,5846.7535
2012-02-16 10:55:00,75.49,75.55,75.49,75.55,10975.484665093856,60.5899,60.638,60.5899,60.638,10975.4847
2012-02-16 11:00:00,75.55,75.55,75.54,75.54,18053.13365473381,60.638,60.638,60.63,60.63,18053.1337
2012-02-16 11:05:00,75.54,75.6,75.54,75.55,21232.94696891989,60.63,60.6782,60.63,60.638,21232.947
2012-02-16 11:10:00,75.55,75.57,75.54,75.57,6872.499743563442,60.638,60.6541,60.63,60.6541,6872.4997
2012-02-16 11:15:00,75.57,75.57,75.52,75.55,9231.71607344343,60.6541,60.6541,60.614,60.638,9231.7161
2012-02-16 11:20:00,75.54,75.55,75.51,75.51,7385.372858754744,60.63,60.638,60.6059,60.6059,7385.3729
2012-02-16 11:25:00,75.52,75.52,75.46,75.5,10667.760795979077,60.614,60.614,60.5658,60.5979,10667.7608
2012-02-16 11:30:00,75.5,75.5,75.47,75.5,20309.775361575543,60.5979,60.5979,60.5738,60.5979,20309.7754
2012-02-16 11:35:00,75.49,75.63,75.48,75.62,18668.58139296338,60.5899,60.7023,60.5819,60.6942,18668.5814
2012-02-16 11:40:00,75.62,75.62,75.52,75.55,10462.611549902556,60.6942,60.6942,60.614,60.638,10462.6115
2012-02-16 11:45:00,75.55,75.57,75.53,75.54,9231.71607344343,60.638,60.6541,60.622,60.63,9231.7161
2012-02-16 11:50:00,75.54,75.54,75.51,75.52,11078.059288132115,60.63,60.63,60.6059,60.614,11078.0593
2012-02-16 11:55:00,75.51,75.56,75.48,75.53,18668.58139296338,60.6059,60.6461,60.5819,60.622,18668.5814
2012-02-16 12:00:00,75.54,75.57,75.52,75.52,4102.984921530413,60.63,60.6541,60.614,60.614,4102.9849
2012-02-16 12:05:00,75.54,75.54,75.51,75.53,6051.902759257359,60.63,60.63,60.6059,60.622,6051.9028
2012-02-16 12:10:00,75.53,75.53,75.48,75.49,7180.223612678223,60.622,60.622,60.5819,60.5899,7180.2236
2012-02-16 12:15:00,75.48,75.51,75.48,75.48,3897.8356754538927,60.5819,60.6059,60.5819,60.5819,3897.8357
2012-02-16 12:20:00,75.49,75.54,75.49,75.53,14463.021848394706,60.5899,60.63,60.5899,60.622,14463.0218
2012-02-16 12:25:00,75.53,75.54,75.46,75.46,6975.074366601702,60.622,60.63,60.5658,60.5658,6975.0744
2012-02-16 12:30:00,75.46,75.47,75.44,75.44,7180.223612678223,60.5658,60.5738,60.5498,60.5498,7180.2236
2012-02-16 12:35:00,75.43,75.45,75.42,75.44,10975.484665093856,60.5417,60.5578,60.5337,60.5498,10975.4847
2012-02-16 12:40:00,75.43,75.43,75.38,75.39,6872.499743563442,60.5417,60.5417,60.5016,60.5096,6872.4997
2012-02-16 12:45:00,75.39,75.41,75.36,75.38,19078.87988511642,60.5096,60.5257,60.4855,60.5016,19078.8799
2012-02-16 12:50:00,75.38,75.39,75.35,75.36,9642.014565596472,60.5016,60.5096,60.4775,60.4855,9642.0146
2012-02-16 12:55:00,75.38,75.5,75.38,75.49,21438.09621499641,60.5016,60.5979,60.5016,60.5899,21438.0962
2012-02-16 13:00:00,75.5,75.53,75.5,75.53,6154.47738229562,60.5979,60.622,60.5979,60.622,6154.4774
2012-02-16 13:05:00,75.52,75.52,75.46,75.48,8821.417581290389,60.614,60.614,60.5658,60.5819,8821.4176
2012-02-16 13:10:00,75.48,75.53,75.46,75.51,7590.522104831264,60.5819,60.622,60.5658,60.6059,7590.5221
2012-02-16 13:15:00,75.52,75.52,75.5,75.5,8205.969843060826,60.614,60.614,60.5979,60.5979,8205.9698
2012-02-16 13:20:00,75.5,75.5,75.47,75.5,5436.455021027798,60.5979,60.5979,60.5738,60.5979,5436.455
2012-02-16 13:25:00,75.5,75.51,75.49,75.51,5846.753513180839,60.5979,60.6059,60.5899,60.6059,5846.7535
2012-02-16 13:30:00,75.51,75.53,75.51,75.52,7180.223612678223,60.6059,60.622,60.6059,60.614,7180.2236
2012-02-16 13:35:00,75.52,75.57,75.51,75.55,25848.805005641603,60.614,60.6541,60.6059,60.638,25848.805
2012-02-16 13:40:00,75.55,75.55,75.49,75.49,6154.47738229562,60.638,60.638,60.5899,60.5899,6154.4774
2012-02-16 13:45:00,75.48,75.52,75.48,75.5,9847.163811672992,60.5819,60.614,60.5819,60.5979,9847.1638
2012-02-16 13:50:00,75.5,75.56,75.49,75.56,5333.880397989537,60.5979,60.6461,60.5899,60.6461,5333.8804
2012-02-16 13:55:00,75.56,75.58,75.56,75.58,5744.178890142579,60.6461,60.6621,60.6461,60.6621,5744.1789
2012-02-16 14:00:00,75.58,75.58,75.55,75.57,8616.268335213868,60.6621,60.6621,60.638,60.6541,8616.2683
2012-02-16 14:05:00,75.57,75.57,75.53,75.53,6051.902759257359,60.6541,60.6541,60.622,60.622,6051.9028
2012-02-16 14:10:00,75.53,75.54,75.53,75.54,2769.514822033029,60.622,60.63,60.622,60.63,2769.5148
2012-02-16 14:15:00,75.53,75.57,75.53,75.56,8411.119089137346,60.622,60.6541,60.622,60.6461,8411.1191
2012-02-16 14:20:00,75.56,75.57,75.55,75.55,8411.119089137346,60.6461,60.6541,60.638,60.638,8411.1191
2012-02-16 14:25:00,75.56,75.65,75.56,75.63,8103.395220022566,60.6461,60.7183,60.6461,60.7023,8103.3952
2012-02-16 14:30:00,75.62,75.67,75.61,75.67,10770.335419017334,60.6942,60.7344,60.6862,60.7344,10770.3354
2012-02-16 14:35:00,75.68,75.69,75.66,75.68,3590.111806339112,60.7424,60.7504,60.7263,60.7424,3590.1118
2012-02-16 14:40:00,75.68,75.7,75.67,75.7,6359.626628372141,60.7424,60.7584,60.7344,60.7584,6359.6266
2012-02-16 14:45:00,75.7,75.71,75.65,75.66,5333.880397989537,60.7584,60.7665,60.7183,60.7263,5333.8804
2012-02-16 14:50:00,75.65,75.66,75.63,75.64,4923.581905836496,60.7183,60.7263,60.7023,60.7103,4923.5819
2012-02-16 14:55:00,75.63,75.66,75.63,75.65,6667.350497486921,60.7023,60.7263,60.7023,60.7183,6667.3505
2012-02-16 15:00:00,75.65,75.66,75.63,75.63,18463.43214688686,60.7183,60.7263,60.7023,60.7023,18463.4321
2012-02-16 15:05:00,75.62,75.66,75.62,75.64,12719.25325674428,60.6942,60.7263,60.6942,60.7103,12719.2533
2012-02-16 15:10:00,75.64,75.64,75.61,75.63,9231.71607344343,60.7103,60.7103,60.6862,60.7023,9231.7161
2012-02-16 15:15:00,75.63,75.66,75.62,75.63,13847.574110165144,60.7023,60.7263,60.6942,60.7023,13847.5741
2012-02-16 15:20:00,75.63,75.65,75.59,75.6,12616.67863370602,60.7023,60.7183,60.6701,60.6782,12616.6786
2012-02-16 15:25:00,75.6,75.6,75.57,75.59,7693.096727869524,60.6782,60.6782,60.6541,60.6701,7693.0967
2012-02-16 15:30:00,75.59,75.6,75.56,75.59,12719.25325674428,60.6701,60.6782,60.6461,60.6701,12719.2533
2012-02-16 15:35:00,75.59,75.6,75.56,75.6,12821.82787978254,60.6701,60.6782,60.6461,60.6782,12821.8279
2012-02-16 15:40:00,75.59,75.62,75.59,75.62,15283.61883270079,60.6701,60.6942,60.6701,60.6942,15283.6188
2012-02-16 15:45:00,75.62,75.68,75.62,75.65,19386.6037542312,60.6942,60.7424,60.6942,60.7183,19386.6038
2012-02-16 15:50:00,75.66,75.68,75.61,75.65,26361.678120832905,60.7263,60.7424,60.6862,60.7183,26361.6781
2012-02-16 15:55:00,75.64,75.73,75.63,75.64,73853.72858754743,60.7103,60.7825,60.7023,60.7103,73853.7286
2012-02-17 09:30:00,75.73,75.95,75.73,75.95,163914.24761514002,60.7825,60.9591,60.7825,60.9591,163914.2476
2012-02-17 09:35:00,75.88,76.0,75.84,75.91,23592.163298799875,60.9029,60.9992,60.8708,60.927,23592.1633
2012-02-17 09:40:00,75.92,76.03,75.89,75.94,18155.70827777208,60.935,61.0233,60.9109,60.9511,18155.7083
2012-02-17 09:45:00,75.95,76.03,75.94,75.99,7693.096727869524,60.9591,61.0233,60.9511,60.9912,7693.0967
2012-02-17 09:50:00,75.97,75.97,75.86,75.91,3692.686429377372,60.9751,60.9751,60.8869,60.927,3692.6864
2012-02-17 09:55:00,75.88,75.89,75.85,75.87,2872.089445071289,60.9029,60.9109,60.8788,60.8949,2872.0894
2012-02-17 10:00:00,75.84,75.91,75.82,75.84,4308.134167606934,60.8708,60.927,60.8548,60.8708,4308.1342
2012-02-17 10:05:00,75.84,75.86,75.74,75.75,7180.223612678223,60.8708,60.8869,60.7905,60.7986,7180.2236
2012-02-17 10:10:00,75.73,75.76,75.66,75.66,10052.313057749512,60.7825,60.8066,60.7263,60.7263,10052.3131
2012-02-17 10:15:00,75.66,75.73,75.61,75.65,6564.775874448661,60.7263,60.7825,60.6862,60.7183,6564.7759
2012-02-17 10:20:00,75.64,75.68,75.6,75.66,4102.984921530413,60.7103,60.7424,60.6782,60.7263,4102.9849
2012-02-17 10:25:00,75.66,75.68,75.62,75.68,3384.962560262591,60.7263,60.7424,60.6942,60.7424,3384.9626
2012-02-17 10:30:00,75.66,75.68,75.66,75.67,3384.962560262591,60.7263,60.7424,60.7263,60.7344,3384.9626
2012-02-17 10:35:00,75.69,75.72,75.64,75.67,18258.28290081034,60.7504,60.7745,60.7103,60.7344,18258.2829
2012-02-17 10:40:00,75.63,75.65,75.53,75.53,5846.753513180839,60.7023,60.7183,60.622,60.622,5846.7535
2012-02-17 10:45:00,75.52,75.55,75.51,75.53,9231.71607344343,60.614,60.638,60.6059,60.622,9231.7161
2012-02-17 10:50:00,75.53,75.55,75.48,75.48,5744.178890142579,60.622,60.638,60.5819,60.5819,5744.1789
2012-02-17 10:55:00,75.48,75.5,75.46,75.5,6975.074366601702,60.5819,60.5979,60.5658,60.5979,6975.0744
2012-02-17 11:00:00,75.49,75.55,75.46,75.53,10360.036926864292,60.5899,60.638,60.5658,60.622,10360.0369
2012-02-17 11:05:00,75.5,75.52,75.47,75.51,10770.335419017334,60.5979,60.614,60.5738,60.6059,10770.3354
2012-02-17 11:10:00,75.54,75.54,75.48,75.5,5846.753513180839,60.63,60.63,60.5819,60.5979,5846.7535
2012-02-17 11:15:00,75.49,75.53,75.48,75.53,6769.925120525182,60.5899,60.622,60.5819,60.622,6769.9251
2012-02-17 11:20:00,75.51,75.55,75.5,75.55,3282.3879372243305,60.6059,60.638,60.5979,60.638,3282.3879
2012-02-17 11:25:00,75.55,75.55,75.51,75.54,10154.887680787771,60.638,60.638,60.6059,60.63,10154.8877
2012-02-17 11:30:00,75.53,75.55,75.51,75.51,16104.215817006872,60.622,60.638,60.6059,60.6059,16104.2158
2012-02-17 11:35:00,75.52,75.52,75.45,75.47,18053.13365473381,60.614,60.614,60.5578,60.5738,18053.1337
2012-02-17 11:40:00,75.46,75.46,75.4,75.4,10360.036926864292,60.5658,60.5658,60.5177,60.5177,10360.0369
2012-02-17 11:45:00,75.41,75.41,75.35,75.38,10360.036926864292,60.5257,60.5257,60.4775,60.5016,10360.0369
2012-02-17 11:50:00,75.38,75.47,75.38,75.46,9949.738434711251,60.5016,60.5738,60.5016,60.5658,9949.7384
2012-02-17 11:55:00,75.47,75.5,75.43,75.47,8205.969843060826,60.5738,60.5979,60.5417,60.5738,8205.9698
2012-02-17 12:00:00,75.47,75.49,75.46,75.47,12103.80551851472,60.5738,60.5899,60.5658,60.5738,12103.8055
2012-02-17 12:05:00,75.47,75.5,75.43,75.43,19694.327623345984,60.5738,60.5979,60.5417,60.5417,19694.3276
2012-02-17 12:10:00,75.43,75.49,75.41,75.49,15591.34270181557,60.5417,60.5899,60.5257,60.5899,15591.3427
2012-02-17 12:15:00,75.48,75.49,75.42,75.45,12103.80551851472,60.5819,60.5899,60.5337,60.5578,12103.8055
2012-02-17 12:20:00,75.45,75.45,75.41,75.42,6257.0520053338805,60.5578,60.5578,60.5257,60.5337,6257.052
2012-02-17 12:25:00,75.43,75.43,75.38,75.4,7077.648989639963,60.5417,60.5417,60.5016,60.5177,7077.649
2012-02-17 12:30:00,75.39,75.46,75.39,75.45,20104.626115499024,60.5096,60.5658,60.5096,60.5578,20104.6261
2012-02-17 12:35:00,75.44,75.45,75.37,75.4,7180.223612678223,60.5498,60.5578,60.4936,60.5177,7180.2236
2012-02-17 12:40:00,75.41,75.43,75.36,75.39,6154.47738229562,60.5257,60.5417,60.4855,60.5096,6154.4774
2012-02-17 12:45:00,75.39,75.44,75.39,75.43,8616.268335213868,60.5096,60.5498,60.5096,60.5417,8616.2683
2012-02-17 12:50:00,75.43,75.43,75.39,75.39,4102.984921530413,60.5417,60.5417,60.5096,60.5096,4102.9849
2012-02-17 12:55:00,75.39,75.45,75.38,75.43,6667.350497486921,60.5096,60.5578,60.5016,60.5417,6667.3505
2012-02-17 13:00:00,75.45,75.5,75.41,75.5,5231.305774951277,60.5578,60.5979,60.5257,60.5979,5231.3058
2012-02-17 13:05:00,75.48,75.48,75.41,75.41,4308.134167606934,60.5819,60.5819,60.5257,60.5257,4308.1342
2012-02-17 13:10:00,75.42,75.44,75.41,75.44,9334.29069648169,60.5337,60.5498,60.5257,60.5498,9334.2907
2012-02-17 13:15:00,75.45,75.48,75.41,75.48,4205.559544568673,60.5578,60.5819,60.5257,60.5819,4205.5595
2012-02-17 13:20:00,75.46,75.53,75.46,75.51,7487.947481793004,60.5658,60.622,60.5658,60.6059,7487.9475
2012-02-17 13:25:00,75.5,75.5,75.46,75.46,2461.790952918248,60.5979,60.5979,60.5658,60.5658,2461.791
2012-02-17 13:30:00,75.45,75.45,75.42,75.44,5026.156528874756,60.5578,60.5578,60.5337,60.5498,5026.1565
2012-02-17 13:35:00,75.43,75.46,75.42,75.45,9231.71607344343,60.5417,60.5658,60.5337,60.5578,9231.7161
2012-02-17 13:40:00,75.45,75.49,75.43,75.49,13129.551748897322,60.5578,60.5899,60.5417,60.5899,13129.5517
2012-02-17 13:45:00,75.49,75.49,75.42,75.42,3795.261052415632,60.5899,60.5899,60.5337,60.5337,3795.2611
2012-02-17 13:50:00,75.42,75.42,75.41,75.42,4923.581905836496,60.5337,60.5337,60.5257,60.5337,4923.5819
2012-02-17 13:55:00,75.41,75.49,75.4,75.46,13232.126371935585,60.5257,60.5899,60.5177,60.5658,13232.1264
2012-02-17 14:00:00,75.47,75.5,75.46,75.5,9231.71607344343,60.5738,60.5979,60.5658,60.5979,9231.7161
2012-02-17 14:05:00,75.51,75.51,75.47,75.48,5641.604267104318,60.6059,60.6059,60.5738,60.5819,5641.6043
2012-02-17 14:10:00,75.48,75.48,75.42,75.42,7590.522104831264,60.5819,60.5819,60.5337,60.5337,7590.5221
2012-02-17 14:15:00,75.42,75.45,75.4,75.44,7180.223612678223,60.5337,60.5578,60.5177,60.5498,7180.2236
2012-02-17 14:20:00,75.42,75.42,75.39,75.39,5026.156528874756,60.5337,60.5337,60.5096,60.5096,5026.1565
2012-02-17 14:25:00,75.38,75.41,75.37,75.39,5539.029644066058,60.5016,60.5257,60.4936,60.5096,5539.0296
2012-02-17 14:30:00,75.38,75.41,75.38,75.39,7487.947481793004,60.5016,60.5257,60.5016,60.5096,7487.9475
2012-02-17 14:35:00,75.38,75.41,75.35,75.41,15488.76807877731,60.5016,60.5257,60.4775,60.5257,15488.7681
2012-02-17 14:40:00,75.39,75.39,75.32,75.33,40106.67760795979,60.5096,60.5096,60.4534,60.4615,40106.6776
2012-02-17 14:45:00,75.34,75.38,75.32,75.33,29131.19294286593,60.4695,60.5016,60.4534,60.4615,29131.1929
2012-02-17 14:50:00,75.33,75.36,75.3,75.34,27489.99897425377,60.4615,60.4855,60.4374,60.4695,27489.999
2012-02-17 14:55:00,75.34,75.34,75.28,75.28,9847.163811672992,60.4695,60.4695,60.4213,60.4213,9847.1638
2012-02-17 15:00:00,75.29,75.29,75.23,75.23,7077.648989639963,60.4294,60.4294,60.3812,60.3812,7077.649
2012-02-17 15:05:00,75.24,75.26,75.22,75.25,18258.28290081034,60.3892,60.4053,60.3732,60.3973,18258.2829
2012-02-17 15:10:00,75.26,75.34,75.24,75.34,11796.081649399935,60.4053,60.4695,60.3892,60.4695,11796.0816
2012-02-17 15:15:00,75.35,75.39,75.34,75.38,14052.723356241666,60.4775,60.5096,60.4695,60.5016,14052.7234
2012-02-17 15:20:00,75.37,75.46,75.37,75.46,16617.088932198174,60.4936,60.5658,60.4936,60.5658,16617.0889
2012-02-17 15:25:00,75.44,75.46,75.43,75.44,9129.14145040517,60.5498,60.5658,60.5417,60.5498,9129.1415
2012-02-17 15:30:00,75.46,75.49,75.45,75.45,29951.789927172016,60.5658,60.5899,60.5578,60.5578,29951.7899
2012-02-17 15:35:00,75.44,75.49,75.44,75.49,22976.71556057032,60.5498,60.5899,60.5498,60.5899,22976.7156
2012-02-17 15:40:00,75.49,75.55,75.46,75.49,16411.939686121652,60.5899,60.638,60.5658,60.5899,16411.9397
2012-02-17 15:45:00,75.5,75.52,75.47,75.5,19489.17837726946,60.5979,60.614,60.5738,60.5979,19489.1784
2012-02-17 15:50:00,75.51,75.54,75.45,75.54,44004.51328341368,60.6059,60.63,60.5578,60.63,44004.5133
2012-02-17 15:55:00,75.52,75.52,75.45,75.46,53954.251718124935,60.614,60.614,60.5578,60.5658,53954.2517
2012-02-21 09:30:00,75.55,75.55,75.36,75.49,17642.835162580777,60.638,60.638,60.4855,60.5899,17642.8352
2012-02-21 09:35:00,75.55,75.55,75.31,75.41,10154.887680787771,60.638,60.638,60.4454,60.5257,10154.8877
2012-02-21 09:40:00,75.39,75.43,75.29,75.29,5333.880397989537,60.5096,60.5417,60.4294,60.4294,5333.8804
2012-02-21 09:45:00,75.27,75.31,75.2,75.2,14873.320340547749,60.4133,60.4454,60.3571,60.3571,14873.3203
2012-02-21 09:50:00,75.18,75.21,75.12,75.21,16822.238178274692,60.3411,60.3652,60.2929,60.3652,16822.2382
2012-02-21 09:55:00,75.17,75.21,75.14,75.17,5641.604267104318,60.333,60.3652,60.309,60.333,5641.6043
2012-02-21 10:00:00,75.21,75.35,75.2,75.35,24310.1856600677,60.3652,60.4775,60.3571,60.4775,24310.1857
2012-02-21 10:05:00,75.34,75.43,75.27,75.3,54774.848702431016,60.4695,60.5417,60.4133,60.4374,54774.8487
2012-02-21 10:10:00,75.3,75.34,75.2,75.31,34157.34947174069,60.4374,60.4695,60.3571,60.4454,34157.3495
2012-02-21 10:15:00,75.32,75.32,75.22,75.28,4000.410298492153,60.4534,60.4534,60.3732,60.4213,4000.4103
2012-02-21 10:20:00,75.3,75.51,75.3,75.34,16822.238178274692,60.4374,60.6059,60.4374,60.4695,16822.2382
2012-02-21 10:25:00,75.34,75.37,75.24,75.24,25028.20802133552,60.4695,60.4936,60.3892,60.3892,25028.208
2012-02-21 10:30:00,75.23,75.32,75.22,75.31,3897.8356754538927,60.3812,60.4534,60.3732,60.4454,3897.8357
2012-02-21 10:35:00,75.33,75.44,75.32,75.44,5539.029644066058,60.4615,60.5498,60.4534,60.5498,5539.0296
2012-02-21 10:40:00,75.48,75.55,75.47,75.54,32926.45399528157,60.5819,60.638,60.5738,60.63,32926.454
2012-02-21 10:45:00,75.55,75.6,75.55,75.56,13129.551748897322,60.638,60.6782,60.638,60.6461,13129.5517
2012-02-21 10:50:00,75.56,75.56,75.47,75.48,20822.648476766848,60.6461,60.6461,60.5738,60.5819,20822.6485
2012-02-21 10:55:00,75.48,75.51,75.43,75.44,11693.507026361678,60.5819,60.6059,60.5417,60.5498,11693.507
2012-02-21 11:00:00,75.45,75.48,75.45,75.46,11796.081649399935,60.5578,60.5819,60.5578,60.5658,11796.0816
2012-02-21 11:05:00,75.47,75.62,75.47,75.62,8411.119089137346,60.5738,60.6942,60.5738,60.6942,8411.1191
2012-02-21 11:10:00,75.63,75.63,75.55,75.56,25643.65575956508,60.7023,60.7023,60.638,60.6461,25643.6558
2012-02-21 11:15:00,75.56,75.61,75.54,75.58,27079.70048210073,60.6461,60.6862,60.63,60.6621,27079.7005
2012-02-21 11:20:00,75.59,75.6,75.51,75.52,19489.17837726946,60.6701,60.6782,60.6059,60.614,19489.1784
2012-02-21 11:25:00,75.52,75.54,75.46,75.47,15591.34270181557,60.614,60.63,60.5658,60.5738,15591.3427
2012-02-21 11:30:00,75.45,75.47,75.42,75.42,13950.148733203405,60.5578,60.5738,60.5337,60.5337,13950.1487
2012-02-21 11:35:00,75.42,75.43,75.36,75.36,5744.178890142579,60.5337,60.5417,60.4855,60.4855,5744.1789
2012-02-21 11:40:00,75.36,75.36,75.29,75.3,9642.014565596472,60.4855,60.4855,60.4294,60.4374,9642.0146
2012-02-21 11:45:00,75.29,75.33,75.29,75.33,6257.0520053338805,60.4294,60.4615,60.4294,60.4615,6257.052
2012-02-21 11:50:00,75.33,75.36,75.32,75.36,4102.984921530413,60.4615,60.4855,60.4534,60.4855,4102.9849
2012-02-21 11:55:00,75.35,75.35,75.32,75.34,4821.007282798236,60.4775,60.4775,60.4534,60.4695,4821.0073
2012-02-21 12:00:00,75.34,75.38,75.34,75.38,4000.410298492153,60.4695,60.5016,60.4695,60.5016,4000.4103
2012-02-21 12:05:00,75.38,75.44,75.38,75.41,4308.134167606934,60.5016,60.5498,60.5016,60.5257,4308.1342
2012-02-21 12:10:00,75.41,75.43,75.36,75.36,21335.52159195815,60.5257,60.5417,60.4855,60.4855,21335.5216
2012-02-21 12:15:00,75.35,75.35,75.27,75.28,3384.962560262591,60.4775,60.4775,60.4133,60.4213,3384.9626
2012-02-21 12:20:00,75.28,75.33,75.27,75.33,2974.6640681095496,60.4213,60.4615,60.4133,60.4615,2974.6641
2012-02-21 12:25:00,75.34,75.38,75.33,75.38,6667.350497486921,60.4695,60.5016,60.4615,60.5016,6667.3505
2012-02-21 12:30:00,75.37,75.37,75.37,75.37,2769.514822033029,60.4936,60.4936,60.4936,60.4936,2769.5148
2012-02-21 12:35:00,75.37,75.39,75.37,75.38,8000.820596984306,60.4936,60.5096,60.4936,60.5016,8000.8206
2012-02-21 12:40:00,75.38,75.4,75.38,75.4,3897.8356754538927,60.5016,60.5177,60.5016,60.5177,3897.8357
2012-02-21 12:45:00,75.4,75.42,75.4,75.42,6257.0520053338805,60.5177,60.5337,60.5177,60.5337,6257.052
2012-02-21 12:50:00,75.42,75.43,75.41,75.43,5128.731151913016,60.5337,60.5417,60.5257,60.5417,5128.7312
2012-02-21 12:55:00,75.44,75.5,75.44,75.5,4000.410298492153,60.5498,60.5979,60.5498,60.5979,4000.4103
2012-02-21 13:00:00,75.49,75.53,75.49,75.53,9231.71607344343,60.5899,60.622,60.5899,60.622,9231.7161
2012-02-21 13:05:00,75.54,75.55,75.54,75.55,11488.357780285158,60.63,60.638,60.63,60.638,11488.3578
2012-02-21 13:10:00,75.56,75.62,75.56,75.62,5026.156528874756,60.6461,60.6942,60.6461,60.6942,5026.1565
2012-02-21 13:15:00,75.62,75.65,75.61,75.64,40209.25223099805,60.6942,60.7183,60.6862,60.7103,40209.2522
2012-02-21 13:20:00,75.65,75.66,75.58,75.6,31285.2600266694,60.7183,60.7263,60.6621,60.6782,31285.26
2012-02-21 13:25:00,75.6,75.61,75.54,75.56,8513.693712175607,60.6782,60.6862,60.63,60.6461,8513.6937
2012-02-21 13:30:00,75.55,75.55,75.5,75.51,9539.43994255821,60.638,60.638,60.5979,60.6059,9539.4399
2012-02-21 13:35:00,75.5,75.52,75.49,75.49,11180.633911170376,60.5979,60.614,60.5899,60.5899,11180.6339
2012-02-21 13:40:00,75.49,75.49,75.34,75.42,16104.215817006872,60.5899,60.5899,60.4695,60.5337,16104.2158
2012-02-21 13:45:00,75.41,75.47,75.41,75.47,11898.656272438198,60.5257,60.5738,60.5257,60.5738,11898.6563
2012-02-21 13:50:00,75.47,75.49,75.46,75.46,5846.753513180839,60.5738,60.5899,60.5658,60.5658,5846.7535
2012-02-21 13:55:00,75.46,75.46,75.41,75.41,9026.566827366907,60.5658,60.5658,60.5257,60.5257,9026.5668
2012-02-21 14:00:00,75.41,75.45,75.4,75.45,8616.268335213868,60.5257,60.5578,60.5177,60.5578,8616.2683
2012-02-21 14:05:00,75.46,75.49,75.46,75.47,8411.119089137346,60.5658,60.5899,60.5658,60.5738,8411.1191
2012-02-21 14:10:00,75.47,75.47,75.34,75.35,12206.38014155298,60.5738,60.5738,60.4695,60.4775,12206.3801
2012-02-21 14:15:00,75.34,75.39,75.33,75.36,6872.499743563442,60.4695,60.5096,60.4615,60.4855,6872.4997
2012-02-21 14:20:00,75.37,75.4,75.34,75.34,13847.574110165144,60.4936,60.5177,60.4695,60.4695,13847.5741
2012-02-21 14:25:00,75.34,75.36,75.28,75.29,5231.305774951277,60.4695,60.4855,60.4213,60.4294,5231.3058
2012-02-21 14:30:00,75.28,75.28,75.24,75.25,7795.671350907785,60.4213,60.4213,60.3892,60.3973,7795.6714
2012-02-21 14:35:00,75.24,75.24,75.16,75.2,8411.119089137346,60.3892,60.3892,60.325,60.3571,8411.1191
2012-02-21 14:40:00,75.18,75.19,75.14,75.16,11078.059288132115,60.3411,60.3491,60.309,60.325,11078.0593
2012-02-21 14:45:00,75.16,75.2,75.16,75.17,9026.566827366907,60.325,60.3571,60.325,60.333,9026.5668
2012-02-21 14:50:00,75.13,75.15,75.07,75.07,5641.604267104318,60.3009,60.317,60.2528,60.2528,5641.6043
2012-02-21 14:55:00,75.07,75.09,75.04,75.09,9642.014565596472,60.2528,60.2688,60.2287,60.2688,9642.0146
2012-02-21 15:00:00,75.09,75.19,75.09,75.19,14463.021848394706,60.2688,60.3491,60.2688,60.3491,14463.0218
2012-02-21 15:05:00,75.2,75.21,75.18,75.18,8000.820596984306,60.3571,60.3652,60.3411,60.3411,8000.8206
2012-02-21 15:10:00,75.17,75.18,75.1,75.15,14360.447225356444,60.333,60.3411,60.2769,60.317,14360.4472
2012-02-21 15:15:00,75.16,75.18,75.12,75.16,10667.760795979077,60.325,60.3411,60.2929,60.325,10667.7608
2012-02-21 15:20:00,75.16,75.18,75.15,75.16,15283.61883270079,60.325,60.3411,60.317,60.325,15283.6188
2012-02-21 15:25:00,75.16,75.16,75.07,75.14,18976.30526207816,60.325,60.325,60.2528,60.309,18976.3053
2012-02-21 15:30:00,75.15,75.17,75.12,75.13,21643.24546107293,60.317,60.333,60.2929,60.3009,21643.2455
2012-02-21 15:35:00,75.12,75.17,75.1,75.16,43901.93866037543,60.2929,60.333,60.2769,60.325,43901.9387
2012-02-21 15:40:00,75.16,75.2,75.16,75.19,19489.17837726946,60.325,60.3571,60.325,60.3491,19489.1784
2012-02-21 15:45:00,75.18,75.18,75.12,75.13,39491.22986973023,60.3411,60.3411,60.2929,60.3009,39491.2299
2012-02-21 15:50:00,75.12,75.16,75.09,75.16,48620.3713201354,60.2929,60.325,60.2688,60.325,48620.3713
2012-02-21 15:55:00,75.15,75.2,75.12,75.2,79187.60898553698,60.317,60.3571,60.2929,60.3571,79187.609
2012-02-22 09:30:00,75.31,75.31,75.09,75.21,15693.91732485383,60.4454,60.4454,60.2688,60.3652,15693.9173
2012-02-22 09:35:00,75.16,75.21,75.1,75.16,6257.0520053338805,60.325,60.3652,60.2769,60.325,6257.052
2012-02-22 09:40:00,75.16,75.32,75.11,75.29,13539.850241050364,60.325,60.4534,60.2849,60.4294,13539.8502
2012-02-22 09:45:00,75.27,75.32,75.15,75.24,28926.043696789413,60.4133,60.4534,60.317,60.3892,28926.0437
2012-02-22 09:50:00,75.22,75.27,75.16,75.22,40824.699969227615,60.3732,60.4133,60.325,60.3732,40824.7
2012-02-22 09:55:00,75.23,75.34,75.23,75.29,9539.43994255821,60.3812,60.4695,60.3812,60.4294,9539.4399
2012-02-22 10:00:00,75.26,75.29,75.17,75.19,7385.372858754744,60.4053,60.4294,60.333,60.3491,7385.3729
2012-02-22 10:05:00,75.19,75.36,75.17,75.33,7077.648989639963,60.3491,60.4855,60.333,60.4615,7077.649
2012-02-22 10:10:00,75.33,75.42,75.31,75.37,7795.671350907785,60.4615,60.5337,60.4454,60.4936,7795.6714
2012-02-22 10:15:00,75.38,75.44,75.37,75.38,13129.551748897322,60.5016,60.5498,60.4936,60.5016,13129.5517
2012-02-22 10:20:00,75.38,75.43,75.32,75.41,16617.088932198174,60.5016,60.5417,60.4534,60.5257,16617.0889
2012-02-22 10:25:00,75.41,75.44,75.28,75.28,14360.447225356444,60.5257,60.5498,60.4213,60.4213,14360.4472
2012-02-22 10:30:00,75.25,75.27,75.17,75.2,7282.798235716484,60.3973,60.4133,60.333,60.3571,7282.7982
2012-02-22 10:35:00,75.2,75.2,75.1,75.16,6564.775874448661,60.3571,60.3571,60.2769,60.325,6564.7759
2012-02-22 10:40:00,75.15,75.27,75.15,75.24,8513.693712175607,60.317,60.4133,60.317,60.3892,8513.6937
2012-02-22 10:45:00,75.23,75.29,75.18,75.26,14155.297979279923,60.3812,60.4294,60.3411,60.4053,14155.298
2012-02-22 10:50:00,75.27,75.29,75.17,75.18,8923.992204328648,60.4133,60.4294,60.333,60.3411,8923.9922
2012-02-22 10:55:00,75.17,75.17,75.07,75.16,13642.424864088624,60.333,60.333,60.2528,60.325,13642.4249
2012-02-22 11:00:00,75.16,75.18,75.12,75.16,17642.835162580777,60.325,60.3411,60.2929,60.325,17642.8352
2012-02-22 11:05:00,75.19,75.26,75.18,75.24,10360.036926864292,60.3491,60.4053,60.3411,60.3892,10360.0369
2012-02-22 11:10:00,75.24,75.25,75.15,75.16,12411.5293876295,60.3892,60.3973,60.317,60.325,12411.5294
2012-02-22 11:15:00,75.16,75.2,75.13,75.15,12001.23089547646,60.325,60.3571,60.3009,60.317,12001.2309
2012-02-22 11:20:00,75.13,75.15,75.11,75.11,4513.283413683455,60.3009,60.317,60.2849,60.2849,4513.2834
2012-02-22 11:25:00,75.12,75.14,75.08,75.1,9642.014565596472,60.2929,60.309,60.2608,60.2769,9642.0146
2012-02-22 11:30:00,75.1,75.14,75.07,75.1,7590.522104831264,60.2769,60.309,60.2528,60.2769,7590.5221
2012-02-22 11:35:00,75.09,75.1,75.01,75.03,5128.731151913016,60.2688,60.2769,60.2046,60.2207,5128.7312
2012-02-22 11:40:00,75.02,75.03,74.85,74.89,10667.760795979077,60.2127,60.2207,60.0762,60.1083,10667.7608
2012-02-22 11:45:00,74.89,74.9,74.86,74.89,2769.514822033029,60.1083,60.1163,60.0842,60.1083,2769.5148
2012-02-22 11:50:00,74.89,74.94,74.87,74.94,5539.029644066058,60.1083,60.1484,60.0923,60.1484,5539.0296
2012-02-22 11:55:00,74.94,74.98,74.94,74.97,6769.925120525182,60.1484,60.1806,60.1484,60.1725,6769.9251
2012-02-22 12:00:00,74.97,74.98,74.97,74.98,9129.14145040517,60.1725,60.1806,60.1725,60.1806,9129.1415
2012-02-22 12:05:00,74.98,75.02,74.98,75.01,8411.119089137346,60.1806,60.2127,60.1806,60.2046,8411.1191
2012-02-22 12:10:00,75.02,75.02,74.94,75.01,8616.268335213868,60.2127,60.2127,60.1484,60.2046,8616.2683
2012-02-22 12:15:00,75.01,75.06,75.01,75.06,8513.693712175607,60.2046,60.2448,60.2046,60.2448,8513.6937
2012-02-22 12:20:00,75.04,75.04,75.01,75.04,6667.350497486921,60.2287,60.2287,60.2046,60.2287,6667.3505
2012-02-22 12:25:00,75.05,75.09,75.05,75.09,7077.648989639963,60.2367,60.2688,60.2367,60.2688,7077.649
2012-02-22 12:30:00,75.11,75.11,75.03,75.03,12411.5293876295,60.2849,60.2849,60.2207,60.2207,12411.5294
2012-02-22 12:35:00,75.02,75.03,74.96,74.99,14770.745717509488,60.2127,60.2207,60.1645,60.1886,14770.7457
2012-02-22 12:40:00,75.0,75.07,75.0,75.06,4923.581905836496,60.1966,60.2528,60.1966,60.2448,4923.5819
2012-02-22 12:45:00,75.06,75.11,75.06,75.11,5436.455021027798,60.2448,60.2849,60.2448,60.2849,5436.455
2012-02-22 12:50:00,75.11,75.16,75.11,75.16,8000.820596984306,60.2849,60.325,60.2849,60.325,8000.8206
2012-02-22 12:55:00,75.16,75.16,75.11,75.12,14360.447225356444,60.325,60.325,60.2849,60.2929,14360.4472
2012-02-22 13:00:00,75.12,75.14,75.1,75.14,7693.096727869524,60.2929,60.309,60.2769,60.309,7693.0967
2012-02-22 13:05:00,75.14,75.19,75.14,75.18,8513.693712175607,60.309,60.3491,60.309,60.3411,8513.6937
2012-02-22 13:10:00,75.19,75.2,75.14,75.16,12001.23089547646,60.3491,60.3571,60.309,60.325,12001.2309
2012-02-22 13:15:00,75.16,75.17,75.16,75.17,5436.455021027798,60.325,60.333,60.325,60.333,5436.455
2012-02-22 13:20:00,75.16,75.17,75.16,75.17,8616.268335213868,60.325,60.333,60.325,60.333,8616.2683
2012-02-22 13:25:00,75.16,75.18,75.16,75.17,6359.626628372141,60.325,60.3411,60.325,60.333,6359.6266
2012-02-22 13:30:00,75.17,75.17,75.09,75.1,14770.745717509488,60.333,60.333,60.2688,60.2769,14770.7457
2012-02-22 13:35:00,75.11,75.13,75.09,75.11,12821.82787978254,60.2849,60.3009,60.2688,60.2849,12821.8279
2012-02-22 13:40:00,75.11,75.15,75.09,75.12,13847.574110165144,60.2849,60.317,60.2688,60.2929,13847.5741
2012-02-22 13:45:00,75.1,75.12,75.08,75.11,9436.86531951995,60.2769,60.2929,60.2608,60.2849,9436.8653
2012-02-22 13:50:00,75.1,75.16,75.1,75.16,10872.910042055595,60.2769,60.325,60.2769,60.325,10872.91
2012-02-22 13:55:00,75.16,75.16,75.15,75.16,9026.566827366907,60.325,60.325,60.317,60.325,9026.5668
2012-02-22 14:00:00,75.16,75.16,75.11,75.12,22463.84244537901,60.325,60.325,60.2849,60.2929,22463.8424
2012-02-22 14:05:00,75.11,75.13,75.09,75.13,10462.611549902556,60.2849,60.3009,60.2688,60.3009,10462.6115
2012-02-22 14:10:00,75.13,75.13,75.12,75.13,4821.007282798236,60.3009,60.3009,60.2929,60.3009,4821.0073
2012-02-22 14:15:00,75.13,75.16,75.12,75.16,16617.088932198174,60.3009,60.325,60.2929,60.325,16617.0889
2012-02-22 14:20:00,75.16,75.17,75.16,75.16,10872.910042055595,60.325,60.333,60.325,60.325,10872.91
2012-02-22 14:25:00,75.16,75.16,75.12,75.15,16001.641193968611,60.325,60.325,60.2929,60.317,16001.6412
2012-02-22 14:30:00,75.16,75.18,75.16,75.18,9744.58918863473,60.325,60.3411,60.325,60.3411,9744.5892
2012-02-22 14:35:00,75.18,75.19,75.17,75.17,13847.574110165144,60.3411,60.3491,60.333,60.333,13847.5741
2012-02-22 14:40:00,75.17,75.17,75.1,75.1,17642.835162580777,60.333,60.333,60.2769,60.2769,17642.8352
2012-02-22 14:45:00,75.09,75.1,75.07,75.1,25233.35726741204,60.2688,60.2769,60.2528,60.2769,25233.3573
2012-02-22 14:50:00,75.1,75.14,75.08,75.11,18771.15601600164,60.2769,60.309,60.2608,60.2849,18771.156
2012-02-22 14:55:00,75.12,75.12,75.02,75.02,8308.544466099087,60.2929,60.2929,60.2127,60.2127,8308.5445
2012-02-22 15:00:00,75.04,75.07,75.03,75.05,13437.275618012103,60.2287,60.2528,60.2207,60.2367,13437.2756
2012-02-22 15:05:00,75.06,75.09,75.06,75.07,16206.790440045132,60.2448,60.2688,60.2448,60.2528,16206.7904
2012-02-22 15:10:00,75.07,75.09,75.02,75.08,16719.663555236435,60.2528,60.2688,60.2127,60.2608,16719.6636
2012-02-22 15:15:00,75.07,75.07,75.03,75.05,13847.574110165144,60.2528,60.2528,60.2207,60.2367,13847.5741
2012-02-22 15:20:00,75.06,75.06,74.96,74.99,34465.07334085547,60.2448,60.2448,60.1645,60.1886,34465.0733
2012-02-22 15:25:00,74.98,74.98,74.92,74.96,20720.073853728587,60.1806,60.1806,60.1324,60.1645,20720.0739
2012-02-22 15:30:00,74.96,74.98,74.96,74.98,13744.999487126885,60.1645,60.1806,60.1645,60.1806,13744.9995
2012-02-22 15:35:00,74.99,75.05,74.98,75.02,31387.83464970766,60.1886,60.2367,60.1806,60.2127,31387.8346
2012-02-22 15:40:00,75.0,75.04,74.93,74.93,55390.296440660575,60.1966,60.2287,60.1404,60.1404,55390.2964
2012-02-22 15:45:00,74.94,74.95,74.85,74.87,37747.4612780798,60.1484,60.1565,60.0762,60.0923,37747.4613
2012-02-22 15:50:00,74.85,74.9,74.83,74.87,18566.00676992512,60.0762,60.1163,60.0602,60.0923,18566.0068
2012-02-22 15:55:00,74.87,74.9,74.85,74.9,30156.93917324854,60.0923,60.1163,60.0762,60.1163,30156.9392
2012-02-23 09:30:00,74.82,74.98,74.79,74.81,14565.596471432968,60.0521,60.1806,60.0281,60.0441,14565.5965
2012-02-23 09:35:00,74.85,74.95,74.78,74.84,6257.0520053338805,60.0762,60.1565,60.02,60.0682,6257.052
2012-02-23 09:40:00,74.81,74.93,74.81,74.81,7898.245973946045,60.0441,60.1404,60.0441,60.0441,7898.246
2012-02-23 09:45:00,74.81,74.94,74.79,74.91,3692.686429377372,60.0441,60.1484,60.0281,60.1244,3692.6864
2012-02-23 09:50:00,74.85,74.87,74.78,74.8,5949.328136219099,60.0762,60.0923,60.02,60.0361,5949.3281
2012-02-23 09:55:00,74.83,74.83,74.63,74.71,21950.969330187712,60.0602,60.0602,59.8996,59.9638,21950.9693
2012-02-23 10:00:00,74.73,74.77,74.69,74.77,5026.156528874756,59.9799,60.012,59.9478,60.012,5026.1565
2012-02-23 10:05:00,74.77,74.77,74.7,74.71,35901.11806339111,60.012,60.012,59.9558,59.9638,35901.1181
2012-02-23 10:10:00,74.71,74.73,74.64,74.66,10565.186172940814,59.9638,59.9799,59.9077,59.9237,10565.1862
2012-02-23 10:15:00,74.66,74.72,74.64,74.72,11693.507026361678,59.9237,59.9719,59.9077,59.9719,11693.507
2012-02-23 10:20:00,74.72,74.73,74.63,74.65,42363.31931480152,59.9719,59.9799,59.8996,59.9157,42363.3193
2012-02-23 10:25:00,74.63,74.64,74.58,74.58,7898.245973946045,59.8996,59.9077,59.8595,59.8595,7898.246
2012-02-23 10:30:00,74.59,74.64,74.59,74.62,7693.096727869524,59.8675,59.9077,59.8675,59.8916,7693.0967
2012-02-23 10:35:00,74.64,74.64,74.58,74.59,8616.268335213868,59.9077,59.9077,59.8595,59.8675,8616.2683
2012-02-23 10:40:00,74.6,74.6,74.53,74.58,13642.424864088624,59.8756,59.8756,59.8194,59.8595,13642.4249
2012-02-23 10:45:00,74.57,74.58,74.52,74.56,10667.760795979077,59.8515,59.8595,59.8113,59.8434,10667.7608
2012-02-23 10:50:00,74.56,74.62,74.54,74.59,17642.835162580777,59.8434,59.8916,59.8274,59.8675,17642.8352
2012-02-23 10:55:00,74.57,74.58,74.54,74.58,9026.566827366907,59.8515,59.8595,59.8274,59.8595,9026.5668
2012-02-23 11:00:00,74.57,74.57,74.53,74.55,5949.328136219099,59.8515,59.8515,59.8194,59.8354,5949.3281
2012-02-23 11:05:00,74.56,74.56,74.52,74.53,7282.798235716484,59.8434,59.8434,59.8113,59.8194,7282.7982
2012-02-23 11:10:00,74.53,74.58,74.53,74.56,13129.551748897322,59.8194,59.8595,59.8194,59.8434,13129.5517
2012-02-23 11:15:00,74.56,74.57,74.5,74.52,11488.357780285158,59.8434,59.8515,59.7953,59.8113,11488.3578
2012-02-23 11:20:00,74.52,74.52,74.48,74.51,4308.134167606934,59.8113,59.8113,59.7792,59.8033,4308.1342
2012-02-23 11:25:00,74.51,74.54,74.49,74.51,6667.350497486921,59.8033,59.8274,59.7873,59.8033,6667.3505
2012-02-23 11:30:00,74.53,74.55,74.52,74.55,6872.499743563442,59.8194,59.8354,59.8113,59.8354,6872.4997
2012-02-23 11:35:00,74.56,74.56,74.52,74.53,6667.350497486921,59.8434,59.8434,59.8113,59.8194,6667.3505
2012-02-23 11:40:00,74.53,74.56,74.53,74.54,13129.551748897322,59.8194,59.8434,59.8194,59.8274,13129.5517
2012-02-23 11:45:00,74.54,74.55,74.52,74.53,4513.283413683455,59.8274,59.8354,59.8113,59.8194,4513.2834
2012-02-23 11:50:00,74.53,74.57,74.51,74.54,6975.074366601702,59.8194,59.8515,59.8033,59.8274,6975.0744
2012-02-23 11:55:00,74.53,74.55,74.51,74.53,6769.925120525182,59.8194,59.8354,59.8033,59.8194,6769.9251
2012-02-23 12:00:00,74.54,74.54,74.48,74.5,10975.484665093856,59.8274,59.8274,59.7792,59.7953,10975.4847
2012-02-23 12:05:00,74.5,74.55,74.5,74.54,11180.633911170376,59.7953,59.8354,59.7953,59.8274,11180.6339
2012-02-23 12:10:00,74.55,74.6,74.55,74.57,16411.939686121652,59.8354,59.8756,59.8354,59.8515,16411.9397
2012-02-23 12:15:00,74.58,74.59,74.55,74.57,15591.34270181557,59.8595,59.8675,59.8354,59.8515,15591.3427
2012-02-23 12:20:00,74.56,74.58,74.51,74.52,10257.462303826032,59.8434,59.8595,59.8033,59.8113,10257.4623
2012-02-23 12:25:00,74.53,74.58,74.53,74.53,10565.186172940814,59.8194,59.8595,59.8194,59.8194,10565.1862
2012-02-23 12:30:00,74.55,74.6,74.55,74.57,24207.61103702944,59.8354,59.8756,59.8354,59.8515,24207.611
2012-02-23 12:35:00,74.55,74.59,74.55,74.58,12514.10401066776,59.8354,59.8675,59.8354,59.8595,12514.104
2012-02-23 12:40:00,74.58,74.6,74.58,74.58,14155.297979279923,59.8595,59.8756,59.8595,59.8595,14155.298
2012-02-23 12:45:00,74.59,74.59,74.55,74.56,6667.350497486921,59.8675,59.8675,59.8354,59.8434,6667.3505
2012-02-23 12:50:00,74.58,74.6,74.56,74.57,8000.820596984306,59.8595,59.8756,59.8434,59.8515,8000.8206
2012-02-23 12:55:00,74.57,74.6,74.56,74.59,7693.096727869524,59.8515,59.8756,59.8434,59.8675,7693.0967
2012-02-23 13:00:00,74.6,74.6,74.54,74.54,7385.372858754744,59.8756,59.8756,59.8274,59.8274,7385.3729
2012-02-23 13:05:00,74.54,74.57,74.54,74.54,7385.372858754744,59.8274,59.8515,59.8274,59.8274,7385.3729
2012-02-23 13:10:00,74.54,74.56,74.54,74.54,4410.708790645194,59.8274,59.8434,59.8274,59.8274,4410.7088
2012-02-23 13:15:00,74.55,74.57,74.53,74.56,7385.372858754744,59.8354,59.8515,59.8194,59.8434,7385.3729
2012-02-23 13:20:00,74.56,74.58,74.56,74.57,4821.007282798236,59.8434,59.8595,59.8434,59.8515,4821.0073
2012-02-23 13:25:00,74.57,74.6,74.57,74.57,9642.014565596472,59.8515,59.8756,59.8515,59.8515,9642.0146
2012-02-23 13:30:00,74.57,74.58,74.55,74.57,9949.738434711251,59.8515,59.8595,59.8354,59.8515,9949.7384
2012-02-23 13:35:00,74.58,74.59,74.56,74.57,9847.163811672992,59.8595,59.8675,59.8434,59.8515,9847.1638
2012-02-23 13:40:00,74.58,74.58,74.56,74.58,10872.910042055595,59.8595,59.8595,59.8434,59.8595,10872.91
2012-02-23 13:45:00,74.57,74.58,74.55,74.56,4102.984921530413,59.8515,59.8595,59.8354,59.8434,4102.9849
2012-02-23 13:50:00,74.57,74.6,74.57,74.58,7385.372858754744,59.8515,59.8756,59.8515,59.8595,7385.3729
2012-02-23 13:55:00,74.58,74.58,74.55,74.56,7590.522104831264,59.8595,59.8595,59.8354,59.8434,7590.5221
2012-02-23 14:00:00,74.56,74.58,74.51,74.51,16309.365063083393,59.8434,59.8595,59.8033,59.8033,16309.3651
2012-02-23 14:05:00,74.52,74.52,74.43,74.43,18566.00676992512,59.8113,59.8113,59.7391,59.7391,18566.0068
2012-02-23 14:10:00,74.44,74.47,74.42,74.47,4513.283413683455,59.7471,59.7712,59.7311,59.7712,4513.2834
2012-02-23 14:15:00,74.47,74.58,74.47,74.56,10154.887680787771,59.7712,59.8595,59.7712,59.8434,10154.8877
2012-02-23 14:20:00,74.57,74.58,74.54,74.56,5539.029644066058,59.8515,59.8595,59.8274,59.8434,5539.0296
2012-02-23 14:25:00,74.57,74.58,74.54,74.58,8000.820596984306,59.8515,59.8595,59.8274,59.8595,8000.8206
2012-02-23 14:30:00,74.58,74.59,74.55,74.57,9026.566827366907,59.8595,59.8675,59.8354,59.8515,9026.5668
2012-02-23 14:35:00,74.57,74.6,74.56,74.56,12924.402502820802,59.8515,59.8756,59.8434,59.8434,12924.4025
2012-02-23 14:40:00,74.57,74.57,74.5,74.5,5128.731151913016,59.8515,59.8515,59.7953,59.7953,5128.7312
2012-02-23 14:45:00,74.49,74.54,74.47,74.53,6872.499743563442,59.7873,59.8274,59.7712,59.8194,6872.4997
2012-02-23 14:50:00,74.53,74.57,74.52,74.55,7898.245973946045,59.8194,59.8515,59.8113,59.8354,7898.246
2012-02-23 14:55:00,74.55,74.57,74.54,74.56,8205.969843060826,59.8354,59.8515,59.8274,59.8434,8205.9698
2012-02-23 15:00:00,74.57,74.58,74.54,74.55,16822.238178274692,59.8515,59.8595,59.8274,59.8354,16822.2382
2012-02-23 15:05:00,74.56,74.58,74.54,74.57,18873.7306390399,59.8434,59.8595,59.8274,59.8515,18873.7306
2012-02-23 15:10:00,74.58,74.58,74.55,74.57,12308.95476459124,59.8595,59.8595,59.8354,59.8515,12308.9548
2012-02-23 15:15:00,74.57,74.59,74.56,74.56,9847.163811672992,59.8515,59.8675,59.8434,59.8434,9847.1638
2012-02-23 15:20:00,74.57,74.59,74.55,74.56,23694.737921838136,59.8515,59.8675,59.8354,59.8434,23694.7379
2012-02-23 15:25:00,74.56,74.58,74.55,74.58,19181.45450815468,59.8434,59.8595,59.8354,59.8595,19181.4545
2012-02-23 15:30:00,74.57,74.59,74.55,74.56,37542.31203200328,59.8515,59.8675,59.8354,59.8434,37542.312
2012-02-23 15:35:00,74.55,74.58,74.52,74.55,24310.1856600677,59.8354,59.8595,59.8113,59.8354,24310.1857
2012-02-23 15:40:00,74.56,74.58,74.55,74.57,20925.22309980511,59.8434,59.8595,59.8354,59.8515,20925.2231
2012-02-23 15:45:00,74.57,74.6,74.56,74.58,27797.72284336855,59.8515,59.8756,59.8434,59.8595,27797.7228
2012-02-23 15:50:00,74.58,74.59,74.55,74.56,28823.469073751152,59.8595,59.8675,59.8354,59.8434,28823.4691
2012-02-23 15:55:00,74.55,74.58,74.5,74.54,42876.19242999282,59.8354,59.8595,59.7953,59.8274,42876.1924
2012-02-24 09:30:00,74.88,75.15,74.82,75.0,23797.3125448764,60.1003,60.317,60.0521,60.1966,23797.3125
2012-02-24 09:35:00,74.92,75.07,74.81,75.06,10257.462303826032,60.1324,60.2528,60.0441,60.2448,10257.4623
2012-02-24 09:40:00,74.92,74.93,74.84,74.86,18053.13365473381,60.1324,60.1404,60.0682,60.0842,18053.1337
2012-02-24 09:45:00,74.86,75.03,74.85,74.98,36208.84193250589,60.0842,60.2207,60.0762,60.1806,36208.8419
2012-02-24 09:50:00,74.99,75.0,74.92,74.97,25643.65575956508,60.1886,60.1966,60.1324,60.1725,25643.6558
2012-02-24 09:55:00,74.97,74.98,74.86,74.98,13334.700994973842,60.1725,60.1806,60.0842,60.1806,13334.701
2012-02-24 10:00:00,74.97,75.03,74.83,75.01,40311.82685403631,60.1725,60.2207,60.0602,60.2046,40311.8269
2012-02-24 10:05:00,74.99,75.07,74.95,75.02,30054.36455021028,60.1886,60.2528,60.1565,60.2127,30054.3646
2012-02-24 10:10:00,75.05,75.14,75.04,75.06,16719.663555236435,60.2367,60.309,60.2287,60.2448,16719.6636
2012-02-24 10:15:00,75.04,75.05,74.96,74.97,10462.611549902556,60.2287,60.2367,60.1645,60.1725,10462.6115
2012-02-24 10:20:00,74.95,75.05,74.95,74.95,22258.69319930249,60.1565,60.2367,60.1565,60.1565,22258.6932
2012-02-24 10:25:00,74.93,74.98,74.93,74.97,11078.059288132115,60.1404,60.1806,60.1404,60.1725,11078.0593
2012-02-24 10:30:00,74.96,74.99,74.95,74.96,13129.551748897322,60.1645,60.1886,60.1565,60.1645,13129.5517
2012-02-24 10:35:00,74.96,74.99,74.96,74.98,9436.86531951995,60.1645,60.1886,60.1645,60.1806,9436.8653
2012-02-24 10:40:00,74.99,75.07,74.98,75.07,15078.46958662427,60.1886,60.2528,60.1806,60.2528,15078.4696
2012-02-24 10:45:00,75.08,75.15,75.03,75.03,14975.894963586008,60.2608,60.317,60.2207,60.2207,14975.895
2012-02-24 10:50:00,75.03,75.04,74.91,74.92,18668.58139296338,60.2207,60.2287,60.1244,60.1324,18668.5814
2012-02-24 10:55:00,74.92,74.99,74.92,74.99,7385.372858754744,60.1324,60.1886,60.1324,60.1886,7385.3729
2012-02-24 11:00:00,74.99,75.03,74.99,75.03,16001.641193968611,60.1886,60.2207,60.1886,60.2207,16001.6412
2012-02-24 11:05:00,75.02,75.04,74.99,75.01,19181.45450815468,60.2127,60.2287,60.1886,60.2046,19181.4545
2012-02-24 11:10:00,75.02,75.02,74.96,74.98,8411.119089137346,60.2127,60.2127,60.1645,60.1806,8411.1191
2012-02-24 11:15:00,74.97,75.03,74.97,75.01,8103.395220022566,60.1725,60.2207,60.1725,60.2046,8103.3952
2012-02-24 11:20:00,75.01,75.03,74.97,74.98,22361.26782234076,60.2046,60.2207,60.1725,60.1806,22361.2678
2012-02-24 11:25:00,74.98,75.02,74.97,75.01,13026.977125859064,60.1806,60.2127,60.1725,60.2046,13026.9771
2012-02-24 11:30:00,75.01,75.1,75.01,75.1,12514.10401066776,60.2046,60.2769,60.2046,60.2769,12514.104
2012-02-24 11:35:00,75.11,75.14,75.08,75.14,11590.932403323415,60.2849,60.309,60.2608,60.309,11590.9324
2012-02-24 11:40:00,75.13,75.24,75.12,75.24,14052.723356241666,60.3009,60.3892,60.2929,60.3892,14052.7234
2012-02-24 11:45:00,75.25,75.26,75.22,75.25,15386.193455739049,60.3973,60.4053,60.3732,60.3973,15386.1935
2012-02-24 11:50:00,75.24,75.25,75.16,75.2,28823.469073751152,60.3892,60.3973,60.325,60.3571,28823.4691
2012-02-24 11:55:00,75.17,75.22,75.16,75.21,4923.581905836496,60.333,60.3732,60.325,60.3652,4923.5819
2012-02-24 12:00:00,75.19,75.23,75.19,75.2,16206.790440045132,60.3491,60.3812,60.3491,60.3571,16206.7904
2012-02-24 12:05:00,75.2,75.24,75.19,75.2,7590.522104831264,60.3571,60.3892,60.3491,60.3571,7590.5221
2012-02-24 12:10:00,75.2,75.21,75.18,75.18,3179.8133141860703,60.3571,60.3652,60.3411,60.3411,3179.8133
2012-02-24 12:15:00,75.18,75.22,75.18,75.21,9026.566827366907,60.3411,60.3732,60.3411,60.3652,9026.5668
2012-02-24 12:20:00,75.21,75.27,75.21,75.27,6154.47738229562,60.3652,60.4133,60.3652,60.4133,6154.4774
2012-02-24 12:25:00,75.28,75.45,75.28,75.45,7180.223612678223,60.4213,60.5578,60.4213,60.5578,7180.2236
2012-02-24 12:30:00,75.45,75.47,75.39,75.42,8205.969843060826,60.5578,60.5738,60.5096,60.5337,8205.9698
2012-02-24 12:35:00,75.41,75.41,75.34,75.34,6462.201251410401,60.5257,60.5257,60.4695,60.4695,6462.2013
2012-02-24 12:40:00,75.34,75.36,75.32,75.34,6257.0520053338805,60.4695,60.4855,60.4534,60.4695,6257.052
2012-02-24 12:45:00,75.31,75.37,75.31,75.36,7282.798235716484,60.4454,60.4936,60.4454,60.4855,7282.7982
2012-02-24 12:50:00,75.37,75.38,75.35,75.36,9539.43994255821,60.4936,60.5016,60.4775,60.4855,9539.4399
2012-02-24 12:55:00,75.36,75.36,75.35,75.35,4205.559544568673,60.4855,60.4855,60.4775,60.4775,4205.5595
2012-02-24 13:00:00,75.35,75.37,75.34,75.34,8821.417581290389,60.4775,60.4936,60.4695,60.4695,8821.4176
2012-02-24 13:05:00,75.34,75.35,75.31,75.33,5846.753513180839,60.4695,60.4775,60.4454,60.4615,5846.7535
2012-02-24 13:10:00,75.31,75.32,75.29,75.3,3179.8133141860703,60.4454,60.4534,60.4294,60.4374,3179.8133
2012-02-24 13:15:00,75.31,75.33,75.25,75.28,10565.186172940814,60.4454,60.4615,60.3973,60.4213,10565.1862
2012-02-24 13:20:00,75.28,75.31,75.26,75.31,5128.731151913016,60.4213,60.4454,60.4053,60.4454,5128.7312
2012-02-24 13:25:00,75.31,75.32,75.3,75.3,4205.559544568673,60.4454,60.4534,60.4374,60.4374,4205.5595
2012-02-24 13:30:00,75.31,75.32,75.29,75.29,9949.738434711251,60.4454,60.4534,60.4294,60.4294,9949.7384
2012-02-24 13:35:00,75.28,75.28,75.22,75.22,7385.372858754744,60.4213,60.4213,60.3732,60.3732,7385.3729
2012-02-24 13:40:00,75.22,75.25,75.22,75.22,4821.007282798236,60.3732,60.3973,60.3732,60.3732,4821.0073
2012-02-24 13:45:00,75.22,75.28,75.22,75.24,28618.31982767464,60.3732,60.4213,60.3732,60.3892,28618.3198
2012-02-24 13:50:00,75.25,75.26,75.22,75.25,6359.626628372141,60.3973,60.4053,60.3732,60.3973,6359.6266
2012-02-24 13:55:00,75.25,75.25,75.22,75.22,8000.820596984306,60.3973,60.3973,60.3732,60.3732,8000.8206
2012-02-24 14:00:00,75.23,75.38,75.23,75.38,10975.484665093856,60.3812,60.5016,60.3812,60.5016,10975.4847
2012-02-24 14:05:00,75.38,75.38,75.34,75.35,14463.021848394706,60.5016,60.5016,60.4695,60.4775,14463.0218
2012-02-24 14:10:00,75.36,75.36,75.35,75.36,5026.156528874756,60.4855,60.4855,60.4775,60.4855,5026.1565
2012-02-24 14:15:00,75.36,75.36,75.29,75.29,6975.074366601702,60.4855,60.4855,60.4294,60.4294,6975.0744
2012-02-24 14:20:00,75.29,75.35,75.27,75.33,13539.850241050364,60.4294,60.4775,60.4133,60.4615,13539.8502
2012-02-24 14:25:00,75.33,75.34,75.3,75.31,5539.029644066058,60.4615,60.4695,60.4374,60.4454,5539.0296
2012-02-24 14:30:00,75.3,75.32,75.29,75.31,11590.932403323415,60.4374,60.4534,60.4294,60.4454,11590.9324
2012-02-24 14:35:00,75.31,75.32,75.25,75.26,9642.014565596472,60.4454,60.4534,60.3973,60.4053,9642.0146
2012-02-24 14:40:00,75.25,75.34,75.24,75.34,10462.611549902556,60.3973,60.4695,60.3892,60.4695,10462.6115
2012-02-24 14:45:00,75.34,75.34,75.28,75.3,6257.0520053338805,60.4695,60.4695,60.4213,60.4374,6257.052
2012-02-24 14:50:00,75.3,75.31,75.24,75.27,11385.783157246897,60.4374,60.4454,60.3892,60.4133,11385.7832
2012-02-24 14:55:00,75.25,75.35,75.25,75.29,20309.775361575543,60.3973,60.4775,60.3973,60.4294,20309.7754
2012-02-24 15:00:00,75.29,75.3,75.26,75.3,8821.417581290389,60.4294,60.4374,60.4053,60.4374,8821.4176
2012-02-24 15:05:00,75.31,75.33,75.27,75.31,12514.10401066776,60.4454,60.4615,60.4133,60.4454,12514.104
2012-02-24 15:10:00,75.31,75.32,75.3,75.32,8308.544466099087,60.4454,60.4534,60.4374,60.4534,8308.5445
2012-02-24 15:15:00,75.31,75.33,75.31,75.31,10770.335419017334,60.4454,60.4615,60.4454,60.4454,10770.3354
2012-02-24 15:20:00,75.31,75.33,75.29,75.3,10154.887680787771,60.4454,60.4615,60.4294,60.4374,10154.8877
2012-02-24 15:25:00,75.3,75.32,75.28,75.28,8411.119089137346,60.4374,60.4534,60.4213,60.4213,8411.1191
2012-02-24 15:30:00,75.27,75.3,75.25,75.29,15899.06657093035,60.4133,60.4374,60.3973,60.4294,15899.0666
2012-02-24 15:35:00,75.28,75.36,75.28,75.36,14463.021848394706,60.4213,60.4855,60.4213,60.4855,14463.0218
2012-02-24 15:40:00,75.36,75.37,75.32,75.35,18771.15601600164,60.4855,60.4936,60.4534,60.4775,18771.156
2012-02-24 15:45:00,75.35,75.37,75.28,75.35,13847.574110165144,60.4775,60.4936,60.4213,60.4775,13847.5741
2012-02-24 15:50:00,75.35,75.35,75.29,75.3,21130.372345881628,60.4775,60.4775,60.4294,60.4374,21130.3723
2012-02-24 15:55:00,75.29,75.37,75.28,75.36,48415.22207405888,60.4294,60.4936,60.4213,60.4855,48415.2221
2012-02-27 09:30:00,74.95,74.96,74.59,74.64,18668.58139296338,60.1565,60.1645,59.8675,59.9077,18668.5814
2012-02-27 09:35:00,74.61,74.95,74.59,74.94,13847.574110165144,59.8836,60.1565,59.8675,60.1484,13847.5741
2012-02-27 09:40:00,74.93,74.97,74.9,74.9,5744.178890142579,60.1404,60.1725,60.1163,60.1163,5744.1789
2012-02-27 09:45:00,74.89,74.89,74.76,74.79,11796.081649399935,60.1083,60.1083,60.004,60.0281,11796.0816
2012-02-27 09:50:00,74.81,74.82,74.75,74.77,20514.924607652065,60.0441,60.0521,59.9959,60.012,20514.9246
2012-02-27 09:55:00,74.77,74.86,74.71,74.71,14257.872602318186,60.012,60.0842,59.9638,59.9638,14257.8726
2012-02-27 10:00:00,74.74,74.81,74.69,74.78,14975.894963586008,59.9879,60.0441,59.9478,60.02,14975.895
2012-02-27 10:05:00,74.77,74.87,74.76,74.87,16411.939686121652,60.012,60.0923,60.004,60.0923,16411.9397
2012-02-27 10:10:00,74.86,74.87,74.75,74.77,11590.932403323415,60.0842,60.0923,59.9959,60.012,11590.9324
2012-02-27 10:15:00,74.77,74.87,74.77,74.78,15181.044209662528,60.012,60.0923,60.012,60.02,15181.0442
2012-02-27 10:20:00,74.78,74.8,74.75,74.79,18771.15601600164,60.02,60.0361,59.9959,60.0281,18771.156
2012-02-27 10:25:00,74.77,74.79,74.76,74.77,6564.775874448661,60.012,60.0281,60.004,60.012,6564.7759
2012-02-27 10:30:00,74.77,74.81,74.72,74.72,12308.95476459124,60.012,60.0441,59.9719,59.9719,12308.9548
2012-02-27 10:35:00,74.72,74.78,74.71,74.77,8616.268335213868,59.9719,60.02,59.9638,60.012,8616.2683
2012-02-27 10:40:00,74.77,74.82,74.77,74.79,22463.84244537901,60.012,60.0521,60.012,60.0281,22463.8424
2012-02-27 10:45:00,74.8,75.0,74.79,75.0,12206.38014155298,60.0361,60.1966,60.0281,60.1966,12206.3801
2012-02-27 10:50:00,75.0,75.08,74.99,75.04,7693.096727869524,60.1966,60.2608,60.1886,60.2287,7693.0967
2012-02-27 10:55:00,75.04,75.16,75.03,75.16,13642.424864088624,60.2287,60.325,60.2207,60.325,13642.4249
2012-02-27 11:00:00,75.16,75.17,75.09,75.11,11488.357780285158,60.325,60.333,60.2688,60.2849,11488.3578
2012-02-27 11:05:00,75.09,75.11,75.07,75.11,4513.283413683455,60.2688,60.2849,60.2528,60.2849,4513.2834
2012-02-27 11:10:00,75.11,75.12,75.09,75.09,10052.313057749512,60.2849,60.2929,60.2688,60.2688,10052.3131
2012-02-27 11:15:00,75.07,75.13,75.04,75.12,9231.71607344343,60.2528,60.3009,60.2287,60.2929,9231.7161
2012-02-27 11:20:00,75.1,75.28,75.09,75.27,8308.544466099087,60.2769,60.4213,60.2688,60.4133,8308.5445
2012-02-27 11:25:00,75.27,75.33,75.27,75.33,6257.0520053338805,60.4133,60.4615,60.4133,60.4615,6257.052
2012-02-27 11:30:00,75.33,75.33,75.16,75.18,15591.34270181557,60.4615,60.4615,60.325,60.3411,15591.3427
2012-02-27 11:35:00,75.18,75.32,75.18,75.26,18360.8575238486,60.3411,60.4534,60.3411,60.4053,18360.8575
2012-02-27 11:40:00,75.25,75.29,75.18,75.18,23694.737921838136,60.3973,60.4294,60.3411,60.3411,23694.7379
2012-02-27 11:45:00,75.2,75.2,75.12,75.12,11283.208534208636,60.3571,60.3571,60.2929,60.2929,11283.2085
2012-02-27 11:50:00,75.13,75.13,75.03,75.03,10257.462303826032,60.3009,60.3009,60.2207,60.2207,10257.4623
2012-02-27 11:55:00,75.01,75.15,75.01,75.13,6769.925120525182,60.2046,60.317,60.2046,60.3009,6769.9251
2012-02-27 12:00:00,75.13,75.13,75.0,75.0,18053.13365473381,60.3009,60.3009,60.1966,60.1966,18053.1337
2012-02-27 12:05:00,75.0,75.0,74.87,74.88,13847.574110165144,60.1966,60.1966,60.0923,60.1003,13847.5741
2012-02-27 12:10:00,74.87,74.88,74.85,74.85,4205.559544568673,60.0923,60.1003,60.0762,60.0762,4205.5595
2012-02-27 12:15:00,74.85,74.85,74.78,74.78,9334.29069648169,60.0762,60.0762,60.02,60.02,9334.2907
2012-02-27 12:20:00,74.78,74.88,74.77,74.86,14257.872602318186,60.02,60.1003,60.012,60.0842,14257.8726
2012-02-27 12:25:00,74.87,74.87,74.77,74.77,21027.797722843367,60.0923,60.0923,60.012,60.012,21027.7977
2012-02-27 12:30:00,74.77,74.77,74.74,74.74,46056.00574417889,60.012,60.012,59.9879,59.9879,46056.0057
2012-02-27 12:35:00,74.74,74.74,74.67,74.69,25746.230382603346,59.9879,59.9879,59.9317,59.9478,25746.2304
2012-02-27 12:40:00,74.68,74.73,74.66,74.66,9334.29069648169,59.9398,59.9799,59.9237,59.9237,9334.2907
2012-02-27 12:45:00,74.68,74.77,74.65,74.77,10975.484665093856,59.9398,60.012,59.9157,60.012,10975.4847
2012-02-27 12:50:00,74.77,74.88,74.77,74.77,34977.946456046775,60.012,60.1003,60.012,60.012,34977.9465
2012-02-27 12:55:00,74.77,74.88,74.77,74.86,6154.47738229562,60.012,60.1003,60.012,60.0842,6154.4774
2012-02-27 13:00:00,74.86,74.9,74.85,74.88,9334.29069648169,60.0842,60.1163,60.0762,60.1003,9334.2907
2012-02-27 13:05:00,74.87,74.87,74.84,74.84,3282.3879372243305,60.0923,60.0923,60.0682,60.0682,3282.3879
2012-02-27 13:10:00,74.84,74.92,74.84,74.91,3795.261052415632,60.0682,60.1324,60.0682,60.1244,3795.2611
2012-02-27 13:15:00,74.91,74.93,74.91,74.93,2461.790952918248,60.1244,60.1404,60.1244,60.1404,2461.791
2012-02-27 13:20:00,74.94,75.02,74.94,74.99,4821.007282798236,60.1484,60.2127,60.1484,60.1886,4821.0073
2012-02-27 13:25:00,75.01,75.04,75.0,75.04,2461.790952918248,60.2046,60.2287,60.1966,60.2287,2461.791
2012-02-27 13:30:00,75.04,75.07,75.04,75.04,4821.007282798236,60.2287,60.2528,60.2287,60.2287,4821.0073
2012-02-27 13:35:00,75.03,75.05,75.03,75.05,2256.6417068417272,60.2207,60.2367,60.2207,60.2367,2256.6417
2012-02-27 13:40:00,75.06,75.1,75.06,75.1,3179.8133141860703,60.2448,60.2769,60.2448,60.2769,3179.8133
2012-02-27 13:45:00,75.11,75.12,75.07,75.08,9231.71607344343,60.2849,60.2929,60.2528,60.2608,9231.7161
2012-02-27 13:50:00,75.08,75.08,75.02,75.02,3692.686429377372,60.2608,60.2608,60.2127,60.2127,3692.6864
2012-02-27 13:55:00,75.01,75.01,74.97,75.01,2666.9401989947687,60.2046,60.2046,60.1725,60.2046,2666.9402
2012-02-27 14:00:00,75.02,75.1,75.02,75.09,3795.261052415632,60.2127,60.2769,60.2127,60.2688,3795.2611
2012-02-27 14:05:00,75.11,75.13,75.09,75.13,4102.984921530413,60.2849,60.3009,60.2688,60.3009,4102.9849
2012-02-27 14:10:00,75.12,75.12,75.06,75.07,7180.223612678223,60.2929,60.2929,60.2448,60.2528,7180.2236
2012-02-27 14:15:00,75.07,75.15,75.06,75.06,15078.46958662427,60.2528,60.317,60.2448,60.2448,15078.4696
2012-02-27 14:20:00,75.06,75.06,75.03,75.05,3692.686429377372,60.2448,60.2448,60.2207,60.2367,3692.6864
2012-02-27 14:25:00,75.07,75.08,75.06,75.06,3795.261052415632,60.2528,60.2608,60.2448,60.2448,3795.2611
2012-02-27 14:30:00,75.05,75.06,75.0,75.01,7385.372858754744,60.2367,60.2448,60.1966,60.2046,7385.3729
2012-02-27 14:35:00,75.01,75.01,74.91,74.92,67288.95271309877,60.2046,60.2046,60.1244,60.1324,67288.9527
2012-02-27 14:40:00,74.92,75.04,74.89,75.04,7487.947481793004,60.1324,60.2287,60.1083,60.2287,7487.9475
2012-02-27 14:45:00,75.06,75.07,75.02,75.07,11283.208534208636,60.2448,60.2528,60.2127,60.2528,11283.2085
2012-02-27 14:50:00,75.07,75.12,75.06,75.12,10257.462303826032,60.2528,60.2929,60.2448,60.2929,10257.4623
2012-02-27 14:55:00,75.12,75.12,75.08,75.1,6257.0520053338805,60.2929,60.2929,60.2608,60.2769,6257.052
2012-02-27 15:00:00,75.1,75.2,75.08,75.18,17950.559031695557,60.2769,60.3571,60.2608,60.3411,17950.559
2012-02-27 15:05:00,75.19,75.19,75.13,75.13,6975.074366601702,60.3491,60.3491,60.3009,60.3009,6975.0744
2012-02-27 15:10:00,75.13,75.2,75.11,75.16,12206.38014155298,60.3009,60.3571,60.2849,60.325,12206.3801
2012-02-27 15:15:00,75.14,75.16,75.06,75.1,18463.43214688686,60.309,60.325,60.2448,60.2769,18463.4321
2012-02-27 15:20:00,75.12,75.16,75.12,75.16,6154.47738229562,60.2929,60.325,60.2929,60.325,6154.4774
2012-02-27 15:25:00,75.16,75.16,75.12,75.12,8103.395220022566,60.325,60.325,60.2929,60.2929,8103.3952
2012-02-27 15:30:00,75.14,75.19,75.14,75.19,9949.738434711251,60.309,60.3491,60.309,60.3491,9949.7384
2012-02-27 15:35:00,75.18,75.25,75.18,75.23,13437.275618012103,60.3411,60.3973,60.3411,60.3812,13437.2756
2012-02-27 15:40:00,75.24,75.28,75.24,75.27,18155.70827777208,60.3892,60.4213,60.3892,60.4133,18155.7083
2012-02-27 15:45:00,75.25,75.25,75.16,75.19,25848.805005641603,60.3973,60.3973,60.325,60.3491,25848.805
2012-02-27 15:50:00,75.18,75.23,75.16,75.2,19284.029131192943,60.3411,60.3812,60.325,60.3571,19284.0291
2012-02-27 15:55:00,75.2,75.27,75.14,75.14,61031.90070776489,60.3571,60.4133,60.309,60.309,61031.9007
2012-02-28 09:30:00,75.21,75.24,75.08,75.08,11590.932403323415,60.3652,60.3892,60.2608,60.2608,11590.9324
2012-02-28 09:35:00,75.14,75.17,75.08,75.17,7077.648989639963,60.309,60.333,60.2608,60.333,7077.649
2012-02-28 09:40:00,75.16,75.18,75.08,75.08,2974.6640681095496,60.325,60.3411,60.2608,60.2608,2974.6641
2012-02-28 09:45:00,75.11,75.24,75.09,75.24,8205.969843060826,60.2849,60.3892,60.2688,60.3892,8205.9698
2012-02-28 09:50:00,75.21,75.3,75.18,75.29,5436.455021027798,60.3652,60.4374,60.3411,60.4294,5436.455
2012-02-28 09:55:00,75.26,75.34,75.22,75.34,21232.94696891989,60.4053,60.4695,60.3732,60.4695,21232.947
2012-02-28 10:00:00,75.33,75.58,75.33,75.55,33336.752487434605,60.4615,60.6621,60.4615,60.638,33336.7525
2012-02-28 10:05:00,75.55,75.57,75.33,75.4,14770.745717509488,60.638,60.6541,60.4615,60.5177,14770.7457
2012-02-28 10:10:00,75.4,75.51,75.36,75.42,20412.349984613807,60.5177,60.6059,60.4855,60.5337,20412.35
2012-02-28 10:15:00,75.42,75.59,75.38,75.53,39901.52836188327,60.5337,60.6701,60.5016,60.622,39901.5284
2012-02-28 10:20:00,75.5,75.6,75.5,75.51,38055.185147194585,60.5979,60.6782,60.5979,60.6059,38055.1851
2012-02-28 10:25:00,75.51,75.55,75.42,75.42,18463.43214688686,60.6059,60.638,60.5337,60.5337,18463.4321
2012-02-28 10:30:00,75.44,75.59,75.44,75.56,4923.581905836496,60.5498,60.6701,60.5498,60.6461,4923.5819
2012-02-28 10:35:00,75.56,75.56,75.36,75.37,19386.6037542312,60.6461,60.6461,60.4855,60.4936,19386.6038
2012-02-28 10:40:00,75.37,75.46,75.36,75.4,33131.60324135808,60.4936,60.5658,60.4855,60.5177,33131.6032
2012-02-28 10:45:00,75.4,75.42,75.26,75.29,29336.342188942454,60.5177,60.5337,60.4053,60.4294,29336.3422
2012-02-28 10:50:00,75.27,75.33,75.17,75.2,14463.021848394706,60.4133,60.4615,60.333,60.3571,14463.0218
2012-02-28 10:55:00,75.2,75.26,75.13,75.26,19181.45450815468,60.3571,60.4053,60.3009,60.4053,19181.4545
2012-02-28 11:00:00,75.25,75.3,75.21,75.25,20412.349984613807,60.3973,60.4374,60.3652,60.3973,20412.35
2012-02-28 11:05:00,75.23,75.32,75.17,75.29,14463.021848394706,60.3812,60.4534,60.333,60.4294,14463.0218
2012-02-28 11:10:00,75.27,75.29,75.2,75.25,12411.5293876295,60.4133,60.4294,60.3571,60.3973,12411.5294
2012-02-28 11:15:00,75.24,75.32,75.24,75.32,12821.82787978254,60.3892,60.4534,60.3892,60.4534,12821.8279
2012-02-28 11:20:00,75.32,75.35,75.28,75.34,11898.656272438198,60.4534,60.4775,60.4213,60.4695,11898.6563
2012-02-28 11:25:00,75.36,75.36,75.27,75.35,20412.349984613807,60.4855,60.4855,60.4133,60.4775,20412.35
2012-02-28 11:30:00,75.35,75.36,75.3,75.33,23797.3125448764,60.4775,60.4855,60.4374,60.4615,23797.3125
2012-02-28 11:35:00,75.33,75.36,75.28,75.29,21540.670838034668,60.4615,60.4855,60.4213,60.4294,21540.6708
2012-02-28 11:40:00,75.28,75.3,75.26,75.28,5539.029644066058,60.4213,60.4374,60.4053,60.4213,5539.0296
2012-02-28 11:45:00,75.28,75.31,75.26,75.26,9129.14145040517,60.4213,60.4454,60.4053,60.4053,9129.1415
2012-02-28 11:50:00,75.26,75.34,75.25,75.33,15591.34270181557,60.4053,60.4695,60.3973,60.4615,15591.3427
2012-02-28 11:55:00,75.33,75.38,75.29,75.3,26361.678120832905,60.4615,60.5016,60.4294,60.4374,26361.6781
2012-02-28 12:00:00,75.31,75.36,75.28,75.3,13129.551748897322,60.4454,60.4855,60.4213,60.4374,13129.5517
2012-02-28 12:05:00,75.3,75.31,75.27,75.3,11078.059288132115,60.4374,60.4454,60.4133,60.4374,11078.0593
2012-02-28 12:10:00,75.29,75.36,75.27,75.34,6154.47738229562,60.4294,60.4855,60.4133,60.4695,6154.4774
2012-02-28 12:15:00,75.34,75.34,75.31,75.32,7180.223612678223,60.4695,60.4695,60.4454,60.4534,7180.2236
2012-02-28 12:20:00,75.32,75.32,75.25,75.27,14052.723356241666,60.4534,60.4534,60.3973,60.4133,14052.7234
2012-02-28 12:25:00,75.28,75.28,75.22,75.23,12206.38014155298,60.4213,60.4213,60.3732,60.3812,12206.3801
2012-02-28 12:30:00,75.21,75.31,75.21,75.31,9539.43994255821,60.3652,60.4454,60.3652,60.4454,9539.4399
2012-02-28 12:35:00,75.32,75.4,75.32,75.39,7282.798235716484,60.4534,60.5177,60.4534,60.5096,7282.7982
2012-02-28 12:40:00,75.39,75.41,75.39,75.4,4000.410298492153,60.5096,60.5257,60.5096,60.5177,4000.4103
2012-02-28 12:45:00,75.41,75.41,75.38,75.38,5641.604267104318,60.5257,60.5257,60.5016,60.5016,5641.6043
2012-02-28 12:50:00,75.39,75.43,75.39,75.43,5641.604267104318,60.5096,60.5417,60.5096,60.5417,5641.6043
2012-02-28 12:55:00,75.45,75.5,75.45,75.49,20822.648476766848,60.5578,60.5979,60.5578,60.5899,20822.6485
2012-02-28 13:00:00,75.49,75.5,75.44,75.45,7795.671350907785,60.5899,60.5979,60.5498,60.5578,7795.6714
2012-02-28 13:05:00,75.45,75.46,75.35,75.36,22874.14093753205,60.5578,60.5658,60.4775,60.4855,22874.1409
2012-02-28 13:10:00,75.36,75.39,75.35,75.36,50569.289157862346,60.4855,60.5096,60.4775,60.4855,50569.2892
2012-02-28 13:15:00,75.37,75.38,75.35,75.36,21745.82008411119,60.4936,60.5016,60.4775,60.4855,21745.8201
2012-02-28 13:20:00,75.36,75.38,75.36,75.37,9026.566827366907,60.4855,60.5016,60.4855,60.4936,9026.5668
2012-02-28 13:25:00,75.37,75.38,75.36,75.36,7385.372858754744,60.4936,60.5016,60.4855,60.4855,7385.3729
2012-02-28 13:30:00,75.36,75.37,75.35,75.36,8000.820596984306,60.4855,60.4936,60.4775,60.4855,8000.8206
2012-02-28 13:35:00,75.36,75.38,75.34,75.37,8411.119089137346,60.4855,60.5016,60.4695,60.4936,8411.1191
2012-02-28 13:40:00,75.37,75.38,75.36,75.36,7077.648989639963,60.4936,60.5016,60.4855,60.4855,7077.649
2012-02-28 13:45:00,75.36,75.37,75.34,75.34,15283.61883270079,60.4855,60.4936,60.4695,60.4695,15283.6188
2012-02-28 13:50:00,75.34,75.34,75.28,75.3,6872.499743563442,60.4695,60.4695,60.4213,60.4374,6872.4997
2012-02-28 13:55:00,75.28,75.28,75.25,75.26,5128.731151913016,60.4213,60.4213,60.3973,60.4053,5128.7312
2012-02-28 14:00:00,75.25,75.33,75.24,75.31,9129.14145040517,60.3973,60.4615,60.3892,60.4454,9129.1415
2012-02-28 14:05:00,75.32,75.36,75.31,75.36,13847.574110165144,60.4534,60.4855,60.4454,60.4855,13847.5741
2012-02-28 14:10:00,75.35,75.36,75.31,75.31,8513.693712175607,60.4775,60.4855,60.4454,60.4454,8513.6937
2012-02-28 14:15:00,75.31,75.31,75.27,75.27,6667.350497486921,60.4454,60.4454,60.4133,60.4133,6667.3505
2012-02-28 14:20:00,75.26,75.26,75.22,75.23,5846.753513180839,60.4053,60.4053,60.3732,60.3812,5846.7535
2012-02-28 14:25:00,75.24,75.26,75.19,75.2,11488.357780285158,60.3892,60.4053,60.3491,60.3571,11488.3578
2012-02-28 14:30:00,75.21,75.26,75.19,75.26,8616.268335213868,60.3652,60.4053,60.3491,60.4053,8616.2683
2012-02-28 14:35:00,75.26,75.31,75.26,75.31,6564.775874448661,60.4053,60.4454,60.4053,60.4454,6564.7759
2012-02-28 14:40:00,75.32,75.37,75.31,75.35,11898.656272438198,60.4534,60.4936,60.4454,60.4775,11898.6563
2012-02-28 14:45:00,75.35,75.35,75.28,75.3,19386.6037542312,60.4775,60.4775,60.4213,60.4374,19386.6038
2012-02-28 14:50:00,75.31,75.31,75.23,75.23,9539.43994255821,60.4454,60.4454,60.3812,60.3812,9539.4399
2012-02-28 14:55:00,75.2,75.23,75.18,75.22,9334.29069648169,60.3571,60.3812,60.3411,60.3732,9334.2907
2012-02-28 15:00:00,75.22,75.28,75.21,75.28,8000.820596984306,60.3732,60.4213,60.3652,60.4213,8000.8206
2012-02-28 15:05:00,75.27,75.29,75.25,75.28,11385.783157246897,60.4133,60.4294,60.3973,60.4213,11385.7832
2012-02-28 15:10:00,75.28,75.31,75.28,75.31,11898.656272438198,60.4213,60.4454,60.4213,60.4454,11898.6563
2012-02-28 15:15:00,75.31,75.36,75.3,75.32,10462.611549902556,60.4454,60.4855,60.4374,60.4534,10462.6115
2012-02-28 15:20:00,75.33,75.36,75.32,75.34,13744.999487126885,60.4615,60.4855,60.4534,60.4695,13744.9995
2012-02-28 15:25:00,75.34,75.35,75.32,75.33,11180.633911170376,60.4695,60.4775,60.4534,60.4615,11180.6339
2012-02-28 15:30:00,75.33,75.33,75.24,75.26,22361.26782234076,60.4615,60.4615,60.3892,60.4053,22361.2678
2012-02-28 15:35:00,75.25,75.33,75.25,75.25,26464.25274387117,60.3973,60.4615,60.3973,60.3973,26464.2527
2012-02-28 15:40:00,75.25,75.34,75.24,75.34,28208.02133552159,60.3973,60.4695,60.3892,60.4695,28208.0213
2012-02-28 15:45:00,75.31,75.31,75.25,75.26,25130.78264437378,60.4454,60.4454,60.3973,60.4053,25130.7826
2012-02-28 15:50:00,75.26,75.4,75.25,75.38,41132.4238383424,60.4053,60.5177,60.3973,60.5016,41132.4238
2012-02-28 15:55:00,75.37,75.37,75.28,75.28,33336.752487434605,60.4936,60.4936,60.4213,60.4213,33336.7525
2012-02-29 09:30:00,75.01,75.31,74.9,74.97,18053.13365473381,60.2046,60.4454,60.1163,60.1725,18053.1337
2012-02-29 09:35:00,74.97,75.08,74.75,74.75,22976.71556057032,60.1725,60.2608,59.9959,59.9959,22976.7156
2012-02-29 09:40:00,74.75,74.86,74.75,74.82,8923.992204328648,59.9959,60.0842,59.9959,60.0521,8923.9922
2012-02-29 09:45:00,74.82,75.04,74.79,75.0,15181.044209662528,60.0521,60.2287,60.0281,60.1966,15181.0442
2012-02-29 09:50:00,75.04,75.21,75.04,75.19,12103.80551851472,60.2287,60.3652,60.2287,60.3491,12103.8055
2012-02-29 09:55:00,75.17,75.27,75.16,75.27,3692.686429377372,60.333,60.4133,60.325,60.4133,3692.6864
2012-02-29 10:00:00,75.26,75.31,75.17,75.18,55082.5725715458,60.4053,60.4454,60.333,60.3411,55082.5726
2012-02-29 10:05:00,75.18,75.23,75.04,75.16,13232.126371935585,60.3411,60.3812,60.2287,60.325,13232.1264
2012-02-29 10:10:00,75.16,75.16,75.11,75.11,8308.544466099087,60.325,60.325,60.2849,60.2849,8308.5445
2012-02-29 10:15:00,75.11,75.11,74.99,75.03,14052.723356241666,60.2849,60.2849,60.1886,60.2207,14052.7234
2012-02-29 10:20:00,75.03,75.06,74.95,75.0,20822.648476766848,60.2207,60.2448,60.1565,60.1966,20822.6485
2012-02-29 10:25:00,75.01,75.01,74.92,74.92,10872.910042055595,60.2046,60.2046,60.1324,60.1324,10872.91
2012-02-29 10:30:00,74.92,74.97,74.84,74.97,16206.790440045132,60.1324,60.1725,60.0682,60.1725,16206.7904
2012-02-29 10:35:00,74.97,75.11,74.94,75.09,20925.22309980511,60.1725,60.2849,60.1484,60.2688,20925.2231
2012-02-29 10:40:00,75.09,75.11,75.09,75.11,8103.395220022566,60.2688,60.2849,60.2688,60.2849,8103.3952
2012-02-29 10:45:00,75.11,75.13,75.02,75.07,20002.051492460763,60.2849,60.3009,60.2127,60.2528,20002.0515
2012-02-29 10:50:00,75.07,75.1,75.03,75.05,13232.126371935585,60.2528,60.2769,60.2207,60.2367,13232.1264
2012-02-29 10:55:00,75.06,75.07,75.04,75.07,7487.947481793004,60.2448,60.2528,60.2287,60.2528,7487.9475
2012-02-29 11:00:00,75.07,75.09,74.98,74.99,10154.887680787771,60.2528,60.2688,60.1806,60.1886,10154.8877
2012-02-29 11:05:00,75.0,75.0,74.94,74.94,13642.424864088624,60.1966,60.1966,60.1484,60.1484,13642.4249
2012-02-29 11:10:00,74.94,74.94,74.82,74.83,23181.86480664684,60.1484,60.1484,60.0521,60.0602,23181.8648
2012-02-29 11:15:00,74.82,74.86,74.82,74.85,17540.260539542516,60.0521,60.0842,60.0521,60.0762,17540.2605
2012-02-29 11:20:00,74.84,74.84,74.73,74.73,15386.193455739049,60.0682,60.0682,59.9799,59.9799,15386.1935
2012-02-29 11:25:00,74.73,74.78,74.72,74.72,9539.43994255821,59.9799,60.02,59.9719,59.9719,9539.4399
2012-02-29 11:30:00,74.71,74.84,74.71,74.82,12411.5293876295,59.9638,60.0682,59.9638,60.0521,12411.5294
2012-02-29 11:35:00,74.81,74.87,74.81,74.86,9026.566827366907,60.0441,60.0923,60.0441,60.0842,9026.5668
2012-02-29 11:40:00,74.86,74.88,74.84,74.85,7282.798235716484,60.0842,60.1003,60.0682,60.0762,7282.7982
2012-02-29 11:45:00,74.85,74.89,74.84,74.88,4821.007282798236,60.0762,60.1083,60.0682,60.1003,4821.0073
2012-02-29 11:50:00,74.88,74.88,74.87,74.88,7180.223612678223,60.1003,60.1003,60.0923,60.1003,7180.2236
2012-02-29 11:55:00,74.88,74.88,74.86,74.86,5333.880397989537,60.1003,60.1003,60.0842,60.0842,5333.8804
2012-02-29 12:00:00,74.84,74.85,74.79,74.79,6872.499743563442,60.0682,60.0762,60.0281,60.0281,6872.4997
2012-02-29 12:05:00,74.79,74.79,74.77,74.78,8205.969843060826,60.0281,60.0281,60.012,60.02,8205.9698
2012-02-29 12:10:00,74.78,74.84,74.78,74.84,6359.626628372141,60.02,60.0682,60.02,60.0682,6359.6266
2012-02-29 12:15:00,74.84,74.88,74.84,74.87,9334.29069648169,60.0682,60.1003,60.0682,60.0923,9334.2907
2012-02-29 12:20:00,74.85,74.86,74.83,74.84,4821.007282798236,60.0762,60.0842,60.0602,60.0682,4821.0073
2012-02-29 12:25:00,74.85,74.88,74.83,74.88,4821.007282798236,60.0762,60.1003,60.0602,60.1003,4821.0073
2012-02-29 12:30:00,74.88,74.91,74.88,74.91,8205.969843060826,60.1003,60.1244,60.1003,60.1244,8205.9698
2012-02-29 12:35:00,74.93,74.96,74.93,74.96,3795.261052415632,60.1404,60.1645,60.1404,60.1645,3795.2611
2012-02-29 12:40:00,74.97,74.99,74.92,74.92,10154.887680787771,60.1725,60.1886,60.1324,60.1324,10154.8877
2012-02-29 12:45:00,74.92,74.92,74.88,74.88,5231.305774951277,60.1324,60.1324,60.1003,60.1003,5231.3058
2012-02-29 12:50:00,74.88,74.88,74.84,74.88,8923.992204328648,60.1003,60.1003,60.0682,60.1003,8923.9922
2012-02-29 12:55:00,74.88,74.92,74.88,74.92,7180.223612678223,60.1003,60.1324,60.1003,60.1324,7180.2236
2012-02-29 13:00:00,74.94,74.98,74.94,74.98,5744.178890142579,60.1484,60.1806,60.1484,60.1806,5744.1789
2012-02-29 13:05:00,74.97,75.09,74.97,75.09,13950.148733203405,60.1725,60.2688,60.1725,60.2688,13950.1487
2012-02-29 13:10:00,75.08,75.09,75.01,75.01,13642.424864088624,60.2608,60.2688,60.2046,60.2046,13642.4249
2012-02-29 13:15:00,75.01,75.05,75.0,75.04,10872.910042055595,60.2046,60.2367,60.1966,60.2287,10872.91
2012-02-29 13:20:00,75.03,75.07,75.02,75.02,10462.611549902556,60.2207,60.2528,60.2127,60.2127,10462.6115
2012-02-29 13:25:00,75.02,75.03,75.0,75.02,9436.86531951995,60.2127,60.2207,60.1966,60.2127,9436.8653
2012-02-29 13:30:00,75.03,75.04,75.0,75.02,4615.858036721715,60.2207,60.2287,60.1966,60.2127,4615.858
2012-02-29 13:35:00,75.03,75.03,75.0,75.0,5231.305774951277,60.2207,60.2207,60.1966,60.1966,5231.3058
2012-02-29 13:40:00,75.0,75.02,74.98,74.98,12206.38014155298,60.1966,60.2127,60.1806,60.1806,12206.3801
2012-02-29 13:45:00,74.98,74.99,74.97,74.97,9436.86531951995,60.1806,60.1886,60.1725,60.1725,9436.8653
2012-02-29 13:50:00,74.97,75.01,74.97,75.0,8718.842958252128,60.1725,60.2046,60.1725,60.1966,8718.843
2012-02-29 13:55:00,74.99,74.99,74.92,74.95,6154.47738229562,60.1886,60.1886,60.1324,60.1565,6154.4774
2012-02-29 14:00:00,74.94,74.95,74.92,74.95,13334.700994973842,60.1484,60.1565,60.1324,60.1565,13334.701
2012-02-29 14:05:00,74.96,75.0,74.95,74.97,10257.462303826032,60.1645,60.1966,60.1565,60.1725,10257.4623
2012-02-29 14:10:00,74.95,74.96,74.92,74.94,4410.708790645194,60.1565,60.1645,60.1324,60.1484,4410.7088
2012-02-29 14:15:00,74.92,74.94,74.88,74.88,7077.648989639963,60.1324,60.1484,60.1003,60.1003,7077.649
2012-02-29 14:20:00,74.88,74.88,74.82,74.83,13950.148733203405,60.1003,60.1003,60.0521,60.0602,13950.1487
2012-02-29 14:25:00,74.83,74.84,74.82,74.83,6359.626628372141,60.0602,60.0682,60.0521,60.0602,6359.6266
2012-02-29 14:30:00,74.83,74.84,74.8,74.82,21130.372345881628,60.0602,60.0682,60.0361,60.0521,21130.3723
2012-02-29 14:35:00,74.83,74.86,74.82,74.82,7487.947481793004,60.0602,60.0842,60.0521,60.0521,7487.9475
2012-02-29 14:40:00,74.83,74.85,74.81,74.81,18976.30526207816,60.0602,60.0762,60.0441,60.0441,18976.3053
2012-02-29 14:45:00,74.81,74.84,74.77,74.83,8411.119089137346,60.0441,60.0682,60.012,60.0602,8411.1191
2012-02-29 14:50:00,74.83,74.87,74.83,74.85,6359.626628372141,60.0602,60.0923,60.0602,60.0762,6359.6266
2012-02-29 14:55:00,74.85,74.86,74.79,74.8,7487.947481793004,60.0762,60.0842,60.0281,60.0361,7487.9475
2012-02-29 15:00:00,74.8,74.8,74.67,74.68,13642.424864088624,60.0361,60.0361,59.9317,59.9398,13642.4249
2012-02-29 15:05:00,74.67,74.71,74.66,74.7,13744.999487126885,59.9317,59.9638,59.9237,59.9558,13744.9995
2012-02-29 15:10:00,74.69,74.72,74.69,74.71,10462.611549902556,59.9478,59.9719,59.9478,59.9638,10462.6115
2012-02-29 15:15:00,74.72,74.73,74.63,74.64,22053.54395322597,59.9719,59.9799,59.8996,59.9077,22053.544
2012-02-29 15:20:00,74.64,74.64,74.58,74.59,20309.775361575543,59.9077,59.9077,59.8595,59.8675,20309.7754
2012-02-29 15:25:00,74.59,74.65,74.57,74.63,19181.45450815468,59.8675,59.9157,59.8515,59.8996,19181.4545
2012-02-29 15:30:00,74.62,74.62,74.56,74.59,31592.983895784186,59.8916,59.8916,59.8434,59.8675,31592.9839
2012-02-29 15:35:00,74.59,74.6,74.42,74.44,45543.13262898759,59.8675,59.8756,59.7311,59.7471,45543.1326
2012-02-29 15:40:00,74.44,74.46,74.34,74.35,34567.64796389373,59.7471,59.7632,59.6669,59.6749,34567.648
2012-02-29 15:45:00,74.35,74.4,74.25,74.39,95599.54867165865,59.6749,59.715,59.5946,59.707,95599.5487
2012-02-29 15:50:00,74.4,74.44,74.32,74.34,62775.66929941532,59.715,59.7471,59.6508,59.6669,62775.6693
2012-02-29 15:55:00,74.36,74.36,74.27,74.31,101138.57831572468,59.6829,59.6829,59.6107,59.6428,101138.5783
2012-03-01 09:30:00,74.31,74.52,74.15,74.34,45235.40875987281,59.6428,59.8113,59.5144,59.6669,45235.4088
2012-03-01 09:35:00,74.33,74.37,74.09,74.31,25335.9318904503,59.6588,59.691,59.4662,59.6428,25335.9319
2012-03-01 09:40:00,74.32,74.33,74.23,74.26,10667.760795979077,59.6508,59.6588,59.5786,59.6027,10667.7608
2012-03-01 09:45:00,74.27,74.41,74.23,74.26,13642.424864088624,59.6107,59.7231,59.5786,59.6027,13642.4249
2012-03-01 09:50:00,74.26,74.27,74.22,74.24,16104.215817006872,59.6027,59.6107,59.5706,59.5866,16104.2158
2012-03-01 09:55:00,74.24,74.31,74.16,74.18,8821.417581290389,59.5866,59.6428,59.5224,59.5385,8821.4176
2012-03-01 10:00:00,74.17,74.18,74.01,74.06,26156.528874756383,59.5304,59.5385,59.402,59.4421,26156.5289
2012-03-01 10:05:00,74.06,74.15,73.99,74.13,25438.506513488563,59.4421,59.5144,59.386,59.4983,25438.5065
2012-03-01 10:10:00,74.13,74.24,74.11,74.13,18873.7306390399,59.4983,59.5866,59.4823,59.4983,18873.7306
2012-03-01 10:15:00,74.15,74.32,74.15,74.32,27489.99897425377,59.5144,59.6508,59.5144,59.6508,27489.999
2012-03-01 10:20:00,74.31,74.34,74.14,74.34,17437.685916504255,59.6428,59.6669,59.5063,59.6669,17437.6859
2012-03-01 10:25:00,74.33,74.34,74.22,74.22,12821.82787978254,59.6588,59.6669,59.5706,59.5706,12821.8279
2012-03-01 10:30:00,74.23,74.3,74.22,74.24,8000.820596984306,59.5786,59.6348,59.5706,59.5866,8000.8206
2012-03-01 10:35:00,74.24,74.27,74.22,74.26,19284.029131192943,59.5866,59.6107,59.5706,59.6027,19284.0291
2012-03-01 10:40:00,74.25,74.25,73.99,74.01,32208.431634013745,59.5946,59.5946,59.386,59.402,32208.4316
2012-03-01 10:45:00,74.01,74.08,73.97,74.06,26361.678120832905,59.402,59.4582,59.3699,59.4421,26361.6781
2012-03-01 10:50:00,74.06,74.07,73.95,74.04,22668.99169145553,59.4421,59.4502,59.3539,59.4261,22668.9917
2012-03-01 10:55:00,74.04,74.14,74.03,74.14,12001.23089547646,59.4261,59.5063,59.4181,59.5063,12001.2309
2012-03-01 11:00:00,74.16,74.19,74.09,74.09,13026.977125859064,59.5224,59.5465,59.4662,59.4662,13026.9771
2012-03-01 11:05:00,74.09,74.15,74.07,74.07,12103.80551851472,59.4662,59.5144,59.4502,59.4502,12103.8055
2012-03-01 11:10:00,74.08,74.08,74.03,74.04,17129.962047389476,59.4582,59.4582,59.4181,59.4261,17129.962
2012-03-01 11:15:00,74.04,74.13,74.04,74.1,15181.044209662528,59.4261,59.4983,59.4261,59.4742,15181.0442
2012-03-01 11:20:00,74.11,74.12,74.09,74.1,9129.14145040517,59.4823,59.4903,59.4662,59.4742,9129.1415
2012-03-01 11:25:00,74.1,74.14,74.09,74.14,10154.887680787771,59.4742,59.5063,59.4662,59.5063,10154.8877
2012-03-01 11:30:00,74.14,74.24,74.14,74.24,15283.61883270079,59.5063,59.5866,59.5063,59.5866,15283.6188
2012-03-01 11:35:00,74.24,74.25,74.23,74.23,6462.201251410401,59.5866,59.5946,59.5786,59.5786,6462.2013
2012-03-01 11:40:00,74.24,74.28,74.24,74.28,9847.163811672992,59.5866,59.6187,59.5866,59.6187,9847.1638
2012-03-01 11:45:00,74.29,74.33,74.29,74.32,10257.462303826032,59.6267,59.6588,59.6267,59.6508,10257.4623
2012-03-01 11:50:00,74.33,74.33,74.26,74.26,8923.992204328648,59.6588,59.6588,59.6027,59.6027,8923.9922
2012-03-01 11:55:00,74.22,74.22,74.17,74.17,6154.47738229562,59.5706,59.5706,59.5304,59.5304,6154.4774
2012-03-01 12:00:00,74.17,74.19,74.17,74.19,5128.731151913016,59.5304,59.5465,59.5304,59.5465,5128.7312
2012-03-01 12:05:00,74.19,74.2,74.19,74.19,5846.753513180839,59.5465,59.5545,59.5465,59.5465,5846.7535
2012-03-01 12:10:00,74.2,74.2,74.19,74.19,4821.007282798236,59.5545,59.5545,59.5465,59.5465,4821.0073
2012-03-01 12:15:00,74.2,74.2,74.18,74.19,7077.648989639963,59.5545,59.5545,59.5385,59.5465,7077.649
2012-03-01 12:20:00,74.19,74.28,74.19,74.27,18053.13365473381,59.5465,59.6187,59.5465,59.6107,18053.1337
2012-03-01 12:25:00,74.27,74.29,74.23,74.24,10257.462303826032,59.6107,59.6267,59.5786,59.5866,10257.4623
2012-03-01 12:30:00,74.23,74.23,74.16,74.18,5744.178890142579,59.5786,59.5786,59.5224,59.5385,5744.1789
2012-03-01 12:35:00,74.18,74.2,74.18,74.2,6975.074366601702,59.5385,59.5545,59.5385,59.5545,6975.0744
2012-03-01 12:40:00,74.21,74.22,74.15,74.18,17642.835162580777,59.5625,59.5706,59.5144,59.5385,17642.8352
2012-03-01 12:45:00,74.18,74.27,74.18,74.27,2359.216329879988,59.5385,59.6107,59.5385,59.6107,2359.2163
2012-03-01 12:50:00,74.27,74.31,74.25,74.3,9847.163811672992,59.6107,59.6428,59.5946,59.6348,9847.1638
2012-03-01 12:55:00,74.31,74.31,74.26,74.29,14873.320340547749,59.6428,59.6428,59.6027,59.6267,14873.3203
2012-03-01 13:00:00,74.29,74.3,74.26,74.27,8308.544466099087,59.6267,59.6348,59.6027,59.6107,8308.5445
2012-03-01 13:05:00,74.28,74.31,74.28,74.29,12308.95476459124,59.6187,59.6428,59.6187,59.6267,12308.9548
2012-03-01 13:10:00,74.29,74.29,74.26,74.28,10154.887680787771,59.6267,59.6267,59.6027,59.6187,10154.8877
2012-03-01 13:15:00,74.28,74.3,74.26,74.3,7898.245973946045,59.6187,59.6348,59.6027,59.6348,7898.246
2012-03-01 13:20:00,74.3,74.41,74.3,74.41,22258.69319930249,59.6348,59.7231,59.6348,59.7231,22258.6932
2012-03-01 13:25:00,74.41,74.41,74.38,74.38,10565.186172940814,59.7231,59.7231,59.699,59.699,10565.1862
2012-03-01 13:30:00,74.39,74.4,74.38,74.39,12924.402502820802,59.707,59.715,59.699,59.707,12924.4025
2012-03-01 13:35:00,74.4,74.4,74.37,74.38,17437.685916504255,59.715,59.715,59.691,59.699,17437.6859
2012-03-01 13:40:00,74.37,74.38,74.26,74.26,11898.656272438198,59.691,59.699,59.6027,59.6027,11898.6563
2012-03-01 13:45:00,74.25,74.29,74.25,74.28,8205.969843060826,59.5946,59.6267,59.5946,59.6187,8205.9698
2012-03-01 13:50:00,74.29,74.3,74.28,74.3,13334.700994973842,59.6267,59.6348,59.6187,59.6348,13334.701
2012-03-01 13:55:00,74.29,74.31,74.28,74.28,12411.5293876295,59.6267,59.6428,59.6187,59.6187,12411.5294
2012-03-01 14:00:00,74.3,74.31,74.28,74.31,10462.611549902556,59.6348,59.6428,59.6187,59.6428,10462.6115
2012-03-01 14:05:00,74.31,74.35,74.3,74.33,22668.99169145553,59.6428,59.6749,59.6348,59.6588,22668.9917
2012-03-01 14:10:00,74.33,74.35,74.31,74.33,21438.09621499641,59.6588,59.6749,59.6428,59.6588,21438.0962
2012-03-01 14:15:00,74.32,74.33,74.31,74.32,4102.984921530413,59.6508,59.6588,59.6428,59.6508,4102.9849
2012-03-01 14:20:00,74.31,74.33,74.26,74.26,17642.835162580777,59.6428,59.6588,59.6027,59.6027,17642.8352
2012-03-01 14:25:00,74.25,74.3,74.23,74.29,6564.775874448661,59.5946,59.6348,59.5786,59.6267,6564.7759
2012-03-01 14:30:00,74.3,74.34,74.29,74.33,12924.402502820802,59.6348,59.6669,59.6267,59.6588,12924.4025
2012-03-01 14:35:00,74.34,74.39,74.34,74.38,18566.00676992512,59.6669,59.707,59.6669,59.699,18566.0068
2012-03-01 14:40:00,74.38,74.38,74.33,74.33,9436.86531951995,59.699,59.699,59.6588,59.6588,9436.8653
2012-03-01 14:45:00,74.33,74.35,74.28,74.29,15693.91732485383,59.6588,59.6749,59.6187,59.6267,15693.9173
2012-03-01 14:50:00,74.29,74.35,74.29,74.35,10462.611549902556,59.6267,59.6749,59.6267,59.6749,10462.6115
2012-03-01 14:55:00,74.35,74.4,74.35,74.39,10154.887680787771,59.6749,59.715,59.6749,59.707,10154.8877
2012-03-01 15:00:00,74.39,74.4,74.34,74.34,15181.044209662528,59.707,59.715,59.6669,59.6669,15181.0442
2012-03-01 15:05:00,74.33,74.33,74.29,74.29,13437.275618012103,59.6588,59.6588,59.6267,59.6267,13437.2756
2012-03-01 15:10:00,74.29,74.32,74.26,74.27,14463.021848394706,59.6267,59.6508,59.6027,59.6107,14463.0218
2012-03-01 15:15:00,74.27,74.29,74.24,74.24,17027.387424351215,59.6107,59.6267,59.5866,59.5866,17027.3874
2012-03-01 15:20:00,74.22,74.25,74.18,74.2,44004.51328341368,59.5706,59.5946,59.5385,59.5545,44004.5133
2012-03-01 15:25:00,74.2,74.26,74.17,74.26,20822.648476766848,59.5545,59.6027,59.5304,59.6027,20822.6485
2012-03-01 15:30:00,74.26,74.3,74.23,74.24,33439.32711047287,59.6027,59.6348,59.5786,59.5866,33439.3271
2012-03-01 15:35:00,74.25,74.31,74.23,74.31,35901.11806339111,59.5946,59.6428,59.5786,59.6428,35901.1181
2012-03-01 15:40:00,74.31,74.39,74.29,74.37,36311.41655554416,59.6428,59.707,59.6267,59.691,36311.4166
2012-03-01 15:45:00,74.37,74.47,74.37,74.45,35080.52107908503,59.691,59.7712,59.691,59.7552,35080.5211
2012-03-01 15:50:00,74.45,74.52,74.41,74.5,36926.86429377372,59.7552,59.8113,59.7231,59.7953,36926.8643
2012-03-01 15:55:00,74.49,74.52,74.42,74.46,52518.20699558929,59.7873,59.8113,59.7311,59.7632,52518.207
2012-03-02 09:30:00,74.45,74.51,74.16,74.34,12206.38014155298,59.7552,59.8033,59.5224,59.6669,12206.3801
2012-03-02 09:35:00,74.34,74.43,74.29,74.39,14975.894963586008,59.6669,59.7391,59.6267,59.707,14975.895
2012-03-02 09:40:00,74.39,74.5,74.38,74.45,5744.178890142579,59.707,59.7953,59.699,59.7552,5744.1789
2012-03-02 09:45:00,74.47,74.58,74.46,74.53,9642.014565596472,59.7712,59.8595,59.7632,59.8194,9642.0146
2012-03-02 09:50:00,74.48,74.64,74.45,74.64,5846.753513180839,59.7792,59.9077,59.7552,59.9077,5846.7535
2012-03-02 09:55:00,74.64,74.73,74.63,74.68,10975.484665093856,59.9077,59.9799,59.8996,59.9398,10975.4847
2012-03-02 10:00:00,74.64,74.68,74.53,74.61,10667.760795979077,59.9077,59.9398,59.8194,59.8836,10667.7608
2012-03-02 10:05:00,74.62,74.73,74.55,74.73,10770.335419017334,59.8916,59.9799,59.8354,59.9799,10770.3354
2012-03-02 10:10:00,74.73,74.73,74.5,74.53,11078.059288132115,59.9799,59.9799,59.7953,59.8194,11078.0593
2012-03-02 10:15:00,74.55,74.64,74.47,74.47,20412.349984613807,59.8354,59.9077,59.7712,59.7712,20412.35
2012-03-02 10:20:00,74.47,74.62,74.44,74.62,11180.633911170376,59.7712,59.8916,59.7471,59.8916,11180.6339
2012-03-02 10:25:00,74.62,74.63,74.55,74.58,12821.82787978254,59.8916,59.8996,59.8354,59.8595,12821.8279
2012-03-02 10:30:00,74.58,74.63,74.51,74.51,9744.58918863473,59.8595,59.8996,59.8033,59.8033,9744.5892
2012-03-02 10:35:00,74.5,74.51,74.44,74.5,8616.268335213868,59.7953,59.8033,59.7471,59.7953,8616.2683
2012-03-02 10:40:00,74.47,74.6,74.47,74.59,12924.402502820802,59.7712,59.8756,59.7712,59.8675,12924.4025
2012-03-02 10:45:00,74.58,74.59,74.57,74.59,8821.417581290389,59.8595,59.8675,59.8515,59.8675,8821.4176
2012-03-02 10:50:00,74.59,74.65,74.59,74.59,14770.745717509488,59.8675,59.9157,59.8675,59.8675,14770.7457
2012-03-02 10:55:00,74.55,74.55,74.43,74.43,5231.305774951277,59.8354,59.8354,59.7391,59.7391,5231.3058
2012-03-02 11:00:00,74.44,74.44,74.4,74.4,13232.126371935585,59.7471,59.7471,59.715,59.715,13232.1264
2012-03-02 11:05:00,74.39,74.41,74.3,74.38,16411.939686121652,59.707,59.7231,59.6348,59.699,16411.9397
2012-03-02 11:10:00,74.38,74.55,74.38,74.51,14975.894963586008,59.699,59.8354,59.699,59.8033,14975.895
2012-03-02 11:15:00,74.51,74.52,74.48,74.51,41953.02082264848,59.8033,59.8113,59.7792,59.8033,41953.0208
2012-03-02 11:20:00,74.51,74.61,74.51,74.59,6462.201251410401,59.8033,59.8836,59.8033,59.8675,6462.2013
2012-03-02 11:25:00,74.59,74.62,74.59,74.62,5333.880397989537,59.8675,59.8916,59.8675,59.8916,5333.8804
2012-03-02 11:30:00,74.61,74.66,74.61,74.66,17950.559031695557,59.8836,59.9237,59.8836,59.9237,17950.559
2012-03-02 11:35:00,74.66,74.66,74.57,74.57,9539.43994255821,59.9237,59.9237,59.8515,59.8515,9539.4399
2012-03-02 11:40:00,74.56,74.56,74.44,74.46,8821.417581290389,59.8434,59.8434,59.7471,59.7632,8821.4176
2012-03-02 11:45:00,74.46,74.49,74.45,74.48,8616.268335213868,59.7632,59.7873,59.7552,59.7792,8616.2683
2012-03-02 11:50:00,74.49,74.57,74.49,74.57,6359.626628372141,59.7873,59.8515,59.7873,59.8515,6359.6266
2012-03-02 11:55:00,74.56,74.6,74.51,74.52,11488.357780285158,59.8434,59.8756,59.8033,59.8113,11488.3578
2012-03-02 12:00:00,74.5,74.5,74.41,74.42,8308.544466099087,59.7953,59.7953,59.7231,59.7311,8308.5445
2012-03-02 12:05:00,74.41,74.47,74.41,74.47,6872.499743563442,59.7231,59.7712,59.7231,59.7712,6872.4997
2012-03-02 12:10:00,74.48,74.57,74.48,74.55,8205.969843060826,59.7792,59.8515,59.7792,59.8354,8205.9698
2012-03-02 12:15:00,74.56,74.58,74.5,74.5,10154.887680787771,59.8434,59.8595,59.7953,59.7953,10154.8877
2012-03-02 12:20:00,74.5,74.54,74.49,74.51,6051.902759257359,59.7953,59.8274,59.7873,59.8033,6051.9028
2012-03-02 12:25:00,74.52,74.56,74.52,74.55,3692.686429377372,59.8113,59.8434,59.8113,59.8354,3692.6864
2012-03-02 12:30:00,74.55,74.57,74.52,74.55,13232.126371935585,59.8354,59.8515,59.8113,59.8354,13232.1264
2012-03-02 12:35:00,74.54,74.54,74.44,74.45,5539.029644066058,59.8274,59.8274,59.7471,59.7552,5539.0296
2012-03-02 12:40:00,74.46,74.58,74.46,74.57,5641.604267104318,59.7632,59.8595,59.7632,59.8515,5641.6043
2012-03-02 12:45:00,74.56,74.63,74.56,74.63,5436.455021027798,59.8434,59.8996,59.8434,59.8996,5436.455
2012-03-02 12:50:00,74.63,74.65,74.63,74.65,8308.544466099087,59.8996,59.9157,59.8996,59.9157,8308.5445
2012-03-02 12:55:00,74.65,74.68,74.64,74.64,6667.350497486921,59.9157,59.9398,59.9077,59.9077,6667.3505
2012-03-02 13:00:00,74.64,74.65,74.62,74.64,8411.119089137346,59.9077,59.9157,59.8916,59.9077,8411.1191
2012-03-02 13:05:00,74.62,74.63,74.57,74.62,7180.223612678223,59.8916,59.8996,59.8515,59.8916,7180.2236
2012-03-02 13:10:00,74.63,74.66,74.61,74.61,9744.58918863473,59.8996,59.9237,59.8836,59.8836,9744.5892
2012-03-02 13:15:00,74.61,74.63,74.6,74.63,2872.089445071289,59.8836,59.8996,59.8756,59.8996,2872.0894
2012-03-02 13:20:00,74.61,74.63,74.6,74.62,5026.156528874756,59.8836,59.8996,59.8756,59.8916,5026.1565
2012-03-02 13:25:00,74.62,74.63,74.6,74.62,9949.738434711251,59.8916,59.8996,59.8756,59.8916,9949.7384
2012-03-02 13:30:00,74.61,74.61,74.59,74.59,5846.753513180839,59.8836,59.8836,59.8675,59.8675,5846.7535
2012-03-02 13:35:00,74.58,74.58,74.54,74.58,17642.835162580777,59.8595,59.8595,59.8274,59.8595,17642.8352
2012-03-02 13:40:00,74.58,74.61,74.58,74.61,10872.910042055595,59.8595,59.8836,59.8595,59.8836,10872.91
2012-03-02 13:45:00,74.6,74.6,74.54,74.56,10770.335419017334,59.8756,59.8756,59.8274,59.8434,10770.3354
2012-03-02 13:50:00,74.57,74.6,74.57,74.58,9744.58918863473,59.8515,59.8756,59.8515,59.8595,9744.5892
2012-03-02 13:55:00,74.57,74.58,74.53,74.58,9026.566827366907,59.8515,59.8595,59.8194,59.8595,9026.5668
2012-03-02 14:00:00,74.58,74.61,74.57,74.61,15899.06657093035,59.8595,59.8836,59.8515,59.8836,15899.0666
2012-03-02 14:05:00,74.61,74.62,74.58,74.58,9129.14145040517,59.8836,59.8916,59.8595,59.8595,9129.1415
2012-03-02 14:10:00,74.59,74.59,74.57,74.59,5539.029644066058,59.8675,59.8675,59.8515,59.8675,5539.0296
2012-03-02 14:15:00,74.59,74.59,74.55,74.59,7385.372858754744,59.8675,59.8675,59.8354,59.8675,7385.3729
2012-03-02 14:20:00,74.59,74.62,74.57,74.57,13129.551748897322,59.8675,59.8916,59.8515,59.8515,13129.5517
2012-03-02 14:25:00,74.57,74.61,74.56,74.6,6359.626628372141,59.8515,59.8836,59.8434,59.8756,6359.6266
2012-03-02 14:30:00,74.6,74.61,74.55,74.55,10360.036926864292,59.8756,59.8836,59.8354,59.8354,10360.0369
2012-03-02 14:35:00,74.55,74.58,74.54,74.58,6769.925120525182,59.8354,59.8595,59.8274,59.8595,6769.9251
2012-03-02 14:40:00,74.58,74.61,74.58,74.61,9744.58918863473,59.8595,59.8836,59.8595,59.8836,9744.5892
2012-03-02 14:45:00,74.61,74.64,74.6,74.64,9642.014565596472,59.8836,59.9077,59.8756,59.9077,9642.0146
2012-03-02 14:50:00,74.63,74.71,74.63,74.71,8000.820596984306,59.8996,59.9638,59.8996,59.9638,8000.8206
2012-03-02 14:55:00,74.71,74.71,74.65,74.65,8718.842958252128,59.9638,59.9638,59.9157,59.9157,8718.843
2012-03-02 15:00:00,74.65,74.67,74.62,74.62,9026.566827366907,59.9157,59.9317,59.8916,59.8916,9026.5668
2012-03-02 15:05:00,74.62,74.63,74.51,74.55,29131.19294286593,59.8916,59.8996,59.8033,59.8354,29131.1929
2012-03-02 15:10:00,74.56,74.68,74.56,74.67,11693.507026361678,59.8434,59.9398,59.8434,59.9317,11693.507
2012-03-02 15:15:00,74.67,74.75,74.67,74.72,11898.656272438198,59.9317,59.9959,59.9317,59.9719,11898.6563
2012-03-02 15:20:00,74.72,74.72,74.69,74.72,12514.10401066776,59.9719,59.9719,59.9478,59.9719,12514.104
2012-03-02 15:25:00,74.7,74.83,74.7,74.82,12308.95476459124,59.9558,60.0602,59.9558,60.0521,12308.9548
2012-03-02 15:30:00,74.82,74.9,74.78,74.84,21745.82008411119,60.0521,60.1163,60.02,60.0682,21745.8201
2012-03-02 15:35:00,74.85,74.86,74.77,74.77,26053.954251718125,60.0762,60.0842,60.012,60.012,26053.9543
2012-03-02 15:40:00,74.77,74.78,74.71,74.72,20720.073853728587,60.012,60.02,59.9638,59.9719,20720.0739
2012-03-02 15:45:00,74.74,74.79,74.73,74.75,32311.006257052,59.9879,60.0281,59.9799,59.9959,32311.0063
2012-03-02 15:50:00,74.75,74.79,74.73,74.74,23694.737921838136,59.9959,60.0281,59.9799,59.9879,23694.7379
2012-03-02 15:55:00,74.72,74.75,74.69,74.74,31490.40927274592,59.9719,59.9959,59.9478,59.9879,31490.4093
2012-03-05 09:30:00,74.56,74.78,74.56,74.66,28618.31982767464,59.8434,60.02,59.8434,59.9237,28618.3198
2012-03-05 09:35:00,74.66,74.76,74.45,74.45,14770.745717509488,59.9237,60.004,59.7552,59.7552,14770.7457
2012-03-05 09:40:00,74.45,74.46,74.34,74.34,10052.313057749512,59.7552,59.7632,59.6669,59.6669,10052.3131
2012-03-05 09:45:00,74.34,74.35,74.11,74.14,16719.663555236435,59.6669,59.6749,59.4823,59.5063,16719.6636
2012-03-05 09:50:00,74.12,74.19,74.11,74.11,6257.0520053338805,59.4903,59.5465,59.4823,59.4823,6257.052
2012-03-05 09:55:00,74.13,74.19,74.09,74.11,7795.671350907785,59.4983,59.5465,59.4662,59.4823,7795.6714
2012-03-05 10:00:00,74.13,74.17,73.99,74.1,50877.013026977125,59.4983,59.5304,59.386,59.4742,50877.013
2012-03-05 10:05:00,74.1,74.1,74.04,74.09,7282.798235716484,59.4742,59.4742,59.4261,59.4662,7282.7982
2012-03-05 10:10:00,74.12,74.14,73.98,73.98,7180.223612678223,59.4903,59.5063,59.3779,59.3779,7180.2236
2012-03-05 10:15:00,73.99,73.99,73.91,73.92,13334.700994973842,59.386,59.386,59.3217,59.3298,13334.701
2012-03-05 10:20:00,73.91,73.92,73.69,73.69,25438.506513488563,59.3217,59.3298,59.1452,59.1452,25438.5065
2012-03-05 10:25:00,73.69,73.87,73.67,73.84,10154.887680787771,59.1452,59.2896,59.1291,59.2656,10154.8877
2012-03-05 10:30:00,73.81,73.82,73.72,73.73,7282.798235716484,59.2415,59.2495,59.1692,59.1773,7282.7982
2012-03-05 10:35:00,73.72,73.75,73.69,73.74,9436.86531951995,59.1692,59.1933,59.1452,59.1853,9436.8653
2012-03-05 10:40:00,73.74,73.88,73.74,73.88,7693.096727869524,59.1853,59.2977,59.1853,59.2977,7693.0967
2012-03-05 10:45:00,73.88,74.06,73.88,74.04,8205.969843060826,59.2977,59.4421,59.2977,59.4261,8205.9698
2012-03-05 10:50:00,74.05,74.11,74.05,74.09,11590.932403323415,59.4341,59.4823,59.4341,59.4662,11590.9324
2012-03-05 10:55:00,74.09,74.09,73.97,73.99,7385.372858754744,59.4662,59.4662,59.3699,59.386,7385.3729
2012-03-05 11:00:00,74.02,74.05,73.99,74.01,8513.693712175607,59.41,59.4341,59.386,59.402,8513.6937
2012-03-05 11:05:00,74.02,74.09,74.01,74.07,8411.119089137346,59.41,59.4662,59.402,59.4502,8411.1191
2012-03-05 11:10:00,74.07,74.08,73.91,73.91,13847.574110165144,59.4502,59.4582,59.3217,59.3217,13847.5741
2012-03-05 11:15:00,73.91,73.99,73.9,73.98,9129.14145040517,59.3217,59.386,59.3137,59.3779,9129.1415
2012-03-05 11:20:00,73.99,74.0,73.97,73.99,7487.947481793004,59.386,59.394,59.3699,59.386,7487.9475
2012-03-05 11:25:00,73.99,74.01,73.92,73.96,13129.551748897322,59.386,59.402,59.3298,59.3619,13129.5517
2012-03-05 11:30:00,73.96,74.02,73.96,73.99,15899.06657093035,59.3619,59.41,59.3619,59.386,15899.0666
2012-03-05 11:35:00,73.99,74.07,73.99,74.07,9129.14145040517,59.386,59.4502,59.386,59.4502,9129.1415
2012-03-05 11:40:00,74.07,74.11,74.04,74.09,9949.738434711251,59.4502,59.4823,59.4261,59.4662,9949.7384
2012-03-05 11:45:00,74.09,74.16,74.09,74.13,7077.648989639963,59.4662,59.5224,59.4662,59.4983,7077.649
2012-03-05 11:50:00,74.13,74.13,74.1,74.1,9231.71607344343,59.4983,59.4983,59.4742,59.4742,9231.7161
2012-03-05 11:55:00,74.1,74.15,74.08,74.15,9026.566827366907,59.4742,59.5144,59.4582,59.5144,9026.5668
2012-03-05 12:00:00,74.14,74.17,74.1,74.1,9642.014565596472,59.5063,59.5304,59.4742,59.4742,9642.0146
2012-03-05 12:05:00,74.1,74.17,74.1,74.15,7180.223612678223,59.4742,59.5304,59.4742,59.5144,7180.2236
2012-03-05 12:10:00,74.16,74.2,74.16,74.19,6257.0520053338805,59.5224,59.5545,59.5224,59.5465,6257.052
2012-03-05 12:15:00,74.18,74.18,74.11,74.11,8923.992204328648,59.5385,59.5385,59.4823,59.4823,8923.9922
2012-03-05 12:20:00,74.12,74.13,74.09,74.09,5333.880397989537,59.4903,59.4983,59.4662,59.4662,5333.8804
2012-03-05 12:25:00,74.09,74.1,74.09,74.09,6359.626628372141,59.4662,59.4742,59.4662,59.4662,6359.6266
2012-03-05 12:30:00,74.1,74.1,74.09,74.1,5641.604267104318,59.4742,59.4742,59.4662,59.4742,5641.6043
2012-03-05 12:35:00,74.1,74.1,74.05,74.06,13129.551748897322,59.4742,59.4742,59.4341,59.4421,13129.5517
2012-03-05 12:40:00,74.05,74.05,73.99,73.99,6462.201251410401,59.4341,59.4341,59.386,59.386,6462.2013
2012-03-05 12:45:00,73.99,74.0,73.93,73.94,9026.566827366907,59.386,59.394,59.3378,59.3458,9026.5668
2012-03-05 12:50:00,73.94,73.97,73.93,73.97,8308.544466099087,59.3458,59.3699,59.3378,59.3699,8308.5445
2012-03-05 12:55:00,73.99,73.99,73.92,73.94,15899.06657093035,59.386,59.386,59.3298,59.3458,15899.0666
2012-03-05 13:00:00,73.93,73.98,73.93,73.97,16206.790440045132,59.3378,59.3779,59.3378,59.3699,16206.7904
2012-03-05 13:05:00,73.98,74.01,73.97,74.0,4821.007282798236,59.3779,59.402,59.3699,59.394,4821.0073
2012-03-05 13:10:00,74.0,74.0,73.99,74.0,6769.925120525182,59.394,59.394,59.386,59.394,6769.9251
2012-03-05 13:15:00,73.99,74.05,73.99,74.05,7487.947481793004,59.386,59.4341,59.386,59.4341,7487.9475
2012-03-05 13:20:00,74.07,74.1,74.06,74.09,5128.731151913016,59.4502,59.4742,59.4421,59.4662,5128.7312
2012-03-05 13:25:00,74.1,74.12,74.1,74.12,8103.395220022566,59.4742,59.4903,59.4742,59.4903,8103.3952
2012-03-05 13:30:00,74.12,74.12,74.11,74.11,5128.731151913016,59.4903,59.4903,59.4823,59.4823,5128.7312
2012-03-05 13:35:00,74.11,74.11,74.07,74.08,9026.566827366907,59.4823,59.4823,59.4502,59.4582,9026.5668
2012-03-05 13:40:00,74.07,74.09,74.07,74.07,10154.887680787771,59.4502,59.4662,59.4502,59.4502,10154.8877
2012-03-05 13:45:00,74.08,74.14,74.07,74.14,10052.313057749512,59.4582,59.5063,59.4502,59.5063,10052.3131
2012-03-05 13:50:00,74.16,74.16,74.09,74.09,9231.71607344343,59.5224,59.5224,59.4662,59.4662,9231.7161
2012-03-05 13:55:00,74.09,74.1,74.06,74.07,5231.305774951277,59.4662,59.4742,59.4421,59.4502,5231.3058
2012-03-05 14:00:00,74.06,74.06,74.02,74.02,6975.074366601702,59.4421,59.4421,59.41,59.41,6975.0744
2012-03-05 14:05:00,74.03,74.03,74.01,74.03,7590.522104831264,59.4181,59.4181,59.402,59.4181,7590.5221
2012-03-05 14:10:00,74.02,74.11,74.02,74.11,8616.268335213868,59.41,59.4823,59.41,59.4823,8616.2683
2012-03-05 14:15:00,74.09,74.15,74.09,74.14,12308.95476459124,59.4662,59.5144,59.4662,59.5063,12308.9548
2012-03-05 14:20:00,74.14,74.21,74.14,74.21,8308.544466099087,59.5063,59.5625,59.5063,59.5625,8308.5445
2012-03-05 14:25:00,74.21,74.28,74.21,74.27,12103.80551851472,59.5625,59.6187,59.5625,59.6107,12103.8055
2012-03-05 14:30:00,74.26,74.27,74.19,74.19,9847.163811672992,59.6027,59.6107,59.5465,59.5465,9847.1638
2012-03-05 14:35:00,74.19,74.21,74.16,74.2,12514.10401066776,59.5465,59.5625,59.5224,59.5545,12514.104
2012-03-05 14:40:00,74.2,74.27,74.2,74.27,5333.880397989537,59.5545,59.6107,59.5545,59.6107,5333.8804
2012-03-05 14:45:00,74.27,74.33,74.27,74.33,6359.626628372141,59.6107,59.6588,59.6107,59.6588,6359.6266
2012-03-05 14:50:00,74.33,74.39,74.33,74.34,18463.43214688686,59.6588,59.707,59.6588,59.6669,18463.4321
2012-03-05 14:55:00,74.34,74.42,74.34,74.41,5436.455021027798,59.6669,59.7311,59.6669,59.7231,5436.455
2012-03-05 15:00:00,74.41,74.41,74.38,74.38,9847.163811672992,59.7231,59.7231,59.699,59.699,9847.1638
2012-03-05 15:05:00,74.38,74.38,74.33,74.34,23387.01405272336,59.699,59.699,59.6588,59.6669,23387.0141
2012-03-05 15:10:00,74.33,74.37,74.33,74.35,5128.731151913016,59.6588,59.691,59.6588,59.6749,5128.7312
2012-03-05 15:15:00,74.35,74.37,74.33,74.33,10052.313057749512,59.6749,59.691,59.6588,59.6588,10052.3131
2012-03-05 15:20:00,74.34,74.36,74.29,74.32,19386.6037542312,59.6669,59.6829,59.6267,59.6508,19386.6038
2012-03-05 15:25:00,74.33,74.36,74.29,74.3,9847.163811672992,59.6588,59.6829,59.6267,59.6348,9847.1638
2012-03-05 15:30:00,74.31,74.32,74.29,74.3,14565.596471432968,59.6428,59.6508,59.6267,59.6348,14565.5965
2012-03-05 15:35:00,74.3,74.31,74.27,74.27,20925.22309980511,59.6348,59.6428,59.6107,59.6107,20925.2231
2012-03-05 15:40:00,74.28,74.3,74.22,74.25,24412.76028310596,59.6187,59.6348,59.5706,59.5946,24412.7603
2012-03-05 15:45:00,74.25,74.29,74.14,74.19,117037.64488665503,59.5946,59.6267,59.5063,59.5465,117037.6449
2012-03-05 15:50:00,74.21,74.22,74.12,74.15,38055.185147194585,59.5625,59.5706,59.4903,59.5144,38055.1851
2012-03-05 15:55:00,74.15,74.17,74.07,74.1,52210.48312647451,59.5144,59.5304,59.4502,59.4742,52210.4831
2012-03-06 09:30:00,73.78,73.96,73.71,73.87,25233.35726741204,59.2174,59.3619,59.1612,59.2896,25233.3573
2012-03-06 09:35:00,73.83,73.83,73.65,73.7,21130.372345881628,59.2575,59.2575,59.1131,59.1532,21130.3723
2012-03-06 09:40:00,73.66,73.68,73.44,73.5,29336.342188942454,59.1211,59.1371,58.9445,58.9927,29336.3422
2012-03-06 09:45:00,73.49,73.66,73.49,73.66,4513.283413683455,58.9846,59.1211,58.9846,59.1211,4513.2834
2012-03-06 09:50:00,73.7,73.8,73.69,73.8,13026.977125859064,59.1532,59.2335,59.1452,59.2335,13026.9771
2012-03-06 09:55:00,73.79,73.79,73.6,73.61,13334.700994973842,59.2254,59.2254,59.0729,59.081,13334.701
2012-03-06 10:00:00,73.6,73.7,73.57,73.64,14873.320340547749,59.0729,59.1532,59.0489,59.105,14873.3203
2012-03-06 10:05:00,73.65,73.7,73.58,73.6,15386.193455739049,59.1131,59.1532,59.0569,59.0729,15386.1935
2012-03-06 10:10:00,73.62,73.65,73.59,73.64,5128.731151913016,59.089,59.1131,59.0649,59.105,5128.7312
2012-03-06 10:15:00,73.67,73.76,73.66,73.69,15078.46958662427,59.1291,59.2014,59.1211,59.1452,15078.4696
2012-03-06 10:20:00,73.66,73.75,73.66,73.75,7385.372858754744,59.1211,59.1933,59.1211,59.1933,7385.3729
2012-03-06 10:25:00,73.76,73.84,73.76,73.76,13026.977125859064,59.2014,59.2656,59.2014,59.2014,13026.9771
2012-03-06 10:30:00,73.77,73.8,73.76,73.78,10462.611549902556,59.2094,59.2335,59.2014,59.2174,10462.6115
2012-03-06 10:35:00,73.78,73.78,73.65,73.71,25028.20802133552,59.2174,59.2174,59.1131,59.1612,25028.208
2012-03-06 10:40:00,73.73,73.82,73.72,73.77,15899.06657093035,59.1773,59.2495,59.1692,59.2094,15899.0666
2012-03-06 10:45:00,73.77,73.85,73.76,73.85,14565.596471432968,59.2094,59.2736,59.2014,59.2736,14565.5965
2012-03-06 10:50:00,73.85,73.87,73.74,73.76,16309.365063083393,59.2736,59.2896,59.1853,59.2014,16309.3651
2012-03-06 10:55:00,73.74,73.77,73.67,73.77,23592.163298799875,59.1853,59.2094,59.1291,59.2094,23592.1633
2012-03-06 11:00:00,73.74,73.84,73.74,73.82,18771.15601600164,59.1853,59.2656,59.1853,59.2495,18771.156
2012-03-06 11:05:00,73.83,73.94,73.82,73.93,16001.641193968611,59.2575,59.3458,59.2495,59.3378,16001.6412
2012-03-06 11:10:00,73.92,73.93,73.79,73.81,15283.61883270079,59.3298,59.3378,59.2254,59.2415,15283.6188
2012-03-06 11:15:00,73.82,73.84,73.81,73.81,10770.335419017334,59.2495,59.2656,59.2415,59.2415,10770.3354
2012-03-06 11:20:00,73.81,73.82,73.79,73.79,12103.80551851472,59.2415,59.2495,59.2254,59.2254,12103.8055
2012-03-06 11:25:00,73.8,73.86,73.79,73.84,12719.25325674428,59.2335,59.2816,59.2254,59.2656,12719.2533
2012-03-06 11:30:00,73.84,73.84,73.77,73.78,17540.260539542516,59.2656,59.2656,59.2094,59.2174,17540.2605
2012-03-06 11:35:00,73.78,73.8,73.77,73.78,8718.842958252128,59.2174,59.2335,59.2094,59.2174,8718.843
2012-03-06 11:40:00,73.78,73.81,73.77,73.8,6667.350497486921,59.2174,59.2415,59.2094,59.2335,6667.3505
2012-03-06 11:45:00,73.8,73.83,73.76,73.78,12308.95476459124,59.2335,59.2575,59.2014,59.2174,12308.9548
2012-03-06 11:50:00,73.76,73.84,73.76,73.81,7282.798235716484,59.2014,59.2656,59.2014,59.2415,7282.7982
2012-03-06 11:55:00,73.81,73.83,73.81,73.83,18258.28290081034,59.2415,59.2575,59.2415,59.2575,18258.2829
2012-03-06 12:00:00,73.82,73.84,73.79,73.8,7180.223612678223,59.2495,59.2656,59.2254,59.2335,7180.2236
2012-03-06 12:05:00,73.81,73.81,73.71,73.71,10462.611549902556,59.2415,59.2415,59.1612,59.1612,10462.6115
2012-03-06 12:10:00,73.71,73.71,73.62,73.62,7898.245973946045,59.1612,59.1612,59.089,59.089,7898.246
2012-03-06 12:15:00,73.62,73.65,73.62,73.63,14668.171094471229,59.089,59.1131,59.089,59.097,14668.1711
2012-03-06 12:20:00,73.63,73.66,73.63,73.65,7693.096727869524,59.097,59.1211,59.097,59.1131,7693.0967
2012-03-06 12:25:00,73.64,73.69,73.64,73.69,9129.14145040517,59.105,59.1452,59.105,59.1452,9129.1415
2012-03-06 12:30:00,73.67,73.72,73.67,73.71,12411.5293876295,59.1291,59.1692,59.1291,59.1612,12411.5294
2012-03-06 12:35:00,73.72,73.77,73.72,73.76,4923.581905836496,59.1692,59.2094,59.1692,59.2014,4923.5819
2012-03-06 12:40:00,73.77,73.77,73.69,73.7,16309.365063083393,59.2094,59.2094,59.1452,59.1532,16309.3651
2012-03-06 12:45:00,73.7,73.72,73.68,73.72,3795.261052415632,59.1532,59.1692,59.1371,59.1692,3795.2611
2012-03-06 12:50:00,73.72,73.72,73.68,73.7,15899.06657093035,59.1692,59.1692,59.1371,59.1532,15899.0666
2012-03-06 12:55:00,73.69,73.69,73.61,73.61,13950.148733203405,59.1452,59.1452,59.081,59.081,13950.1487
2012-03-06 13:00:00,73.61,73.65,73.61,73.65,10462.611549902556,59.081,59.1131,59.081,59.1131,10462.6115
2012-03-06 13:05:00,73.65,73.66,73.63,73.64,8923.992204328648,59.1131,59.1211,59.097,59.105,8923.9922
2012-03-06 13:10:00,73.65,73.66,73.64,73.65,3487.537183300851,59.1131,59.1211,59.105,59.1131,3487.5372
2012-03-06 13:15:00,73.64,73.67,73.64,73.66,9129.14145040517,59.105,59.1291,59.105,59.1211,9129.1415
2012-03-06 13:20:00,73.67,73.69,73.65,73.68,24002.46179095292,59.1291,59.1452,59.1131,59.1371,24002.4618
2012-03-06 13:25:00,73.68,73.68,73.66,73.67,3384.962560262591,59.1371,59.1371,59.1211,59.1291,3384.9626
2012-03-06 13:30:00,73.66,73.69,73.66,73.66,11385.783157246897,59.1211,59.1452,59.1211,59.1211,11385.7832
2012-03-06 13:35:00,73.65,73.66,73.64,73.65,5539.029644066058,59.1131,59.1211,59.105,59.1131,5539.0296
2012-03-06 13:40:00,73.65,73.65,73.6,73.61,10565.186172940814,59.1131,59.1131,59.0729,59.081,10565.1862
2012-03-06 13:45:00,73.61,73.61,73.5,73.56,26259.103497794644,59.081,59.081,58.9927,59.0408,26259.1035
2012-03-06 13:50:00,73.55,73.59,73.55,73.59,9539.43994255821,59.0328,59.0649,59.0328,59.0649,9539.4399
2012-03-06 13:55:00,73.59,73.6,73.59,73.6,6359.626628372141,59.0649,59.0729,59.0649,59.0729,6359.6266
2012-03-06 14:00:00,73.6,73.61,73.49,73.49,14052.723356241666,59.0729,59.081,58.9846,58.9846,14052.7234
2012-03-06 14:05:00,73.5,73.5,73.45,73.45,11488.357780285158,58.9927,58.9927,58.9525,58.9525,11488.3578
2012-03-06 14:10:00,73.45,73.57,73.45,73.57,8513.693712175607,58.9525,59.0489,58.9525,59.0489,8513.6937
2012-03-06 14:15:00,73.57,73.58,73.54,73.54,10360.036926864292,59.0489,59.0569,59.0248,59.0248,10360.0369
2012-03-06 14:20:00,73.53,73.54,73.5,73.5,5128.731151913016,59.0167,59.0248,58.9927,58.9927,5128.7312
2012-03-06 14:25:00,73.5,73.5,73.43,73.43,8821.417581290389,58.9927,58.9927,58.9365,58.9365,8821.4176
2012-03-06 14:30:00,73.43,73.43,73.39,73.39,8000.820596984306,58.9365,58.9365,58.9044,58.9044,8000.8206
2012-03-06 14:35:00,73.39,73.39,73.32,73.35,13232.126371935585,58.9044,58.9044,58.8482,58.8723,13232.1264
2012-03-06 14:40:00,73.34,73.37,73.34,73.36,15693.91732485383,58.8643,58.8883,58.8643,58.8803,15693.9173
2012-03-06 14:45:00,73.38,73.45,73.38,73.44,10872.910042055595,58.8964,58.9525,58.8964,58.9445,10872.91
2012-03-06 14:50:00,73.45,73.49,73.45,73.45,13334.700994973842,58.9525,58.9846,58.9525,58.9525,13334.701
2012-03-06 14:55:00,73.46,73.47,73.45,73.46,10154.887680787771,58.9606,58.9686,58.9525,58.9606,10154.8877
2012-03-06 15:00:00,73.46,73.48,73.44,73.45,13847.574110165144,58.9606,58.9766,58.9445,58.9525,13847.5741
2012-03-06 15:05:00,73.45,73.49,73.44,73.49,10770.335419017334,58.9525,58.9846,58.9445,58.9846,10770.3354
2012-03-06 15:10:00,73.49,73.5,73.44,73.46,28105.44671248333,58.9846,58.9927,58.9445,58.9606,28105.4467
2012-03-06 15:15:00,73.45,73.5,73.45,73.5,13334.700994973842,58.9525,58.9927,58.9525,58.9927,13334.701
2012-03-06 15:20:00,73.51,73.55,73.48,73.55,16822.238178274692,59.0007,59.0328,58.9766,59.0328,16822.2382
2012-03-06 15:25:00,73.55,73.57,73.55,73.56,15181.044209662528,59.0328,59.0489,59.0328,59.0408,15181.0442
2012-03-06 15:30:00,73.56,73.56,73.49,73.51,24617.90952918248,59.0408,59.0408,58.9846,59.0007,24617.9095
2012-03-06 15:35:00,73.52,73.58,73.52,73.58,22771.5663144938,59.0087,59.0569,59.0087,59.0569,22771.5663
2012-03-06 15:40:00,73.58,73.66,73.57,73.62,21130.372345881628,59.0569,59.1211,59.0489,59.089,21130.3723
2012-03-06 15:45:00,73.62,73.67,73.58,73.61,43081.341676069336,59.089,59.1291,59.0569,59.081,43081.3417
2012-03-06 15:50:00,73.6,73.61,73.53,73.55,30259.5137962868,59.0729,59.081,59.0167,59.0328,30259.5138
2012-03-06 15:55:00,73.55,73.6,73.53,73.55,43491.64016822238,59.0328,59.0729,59.0167,59.0328,43491.6402
2012-03-07 09:30:00,73.19,73.42,73.12,73.42,27900.29746640681,59.0942,59.2799,59.0377,59.2799,27900.2975
2012-03-07 09:35:00,73.42,73.49,73.29,73.35,9539.43994255821,59.2799,59.3364,59.175,59.2234,9539.4399
2012-03-07 09:40:00,73.35,73.35,73.25,73.32,8103.395220022566,59.2234,59.2234,59.1427,59.1992,8103.3952
2012-03-07 09:45:00,73.33,73.4,73.27,73.27,7795.671350907785,59.2073,59.2638,59.1588,59.1588,7795.6714
2012-03-07 09:50:00,73.28,73.28,73.23,73.27,10462.611549902556,59.1669,59.1669,59.1265,59.1588,10462.6115
2012-03-07 09:55:00,73.26,73.56,73.26,73.53,9334.29069648169,59.1507,59.393,59.1507,59.3687,9334.2907
2012-03-07 10:00:00,73.53,73.53,73.34,73.39,16822.238178274692,59.3687,59.3687,59.2153,59.2557,16822.2382
2012-03-07 10:05:00,73.39,73.4,73.28,73.29,10975.484665093856,59.2557,59.2638,59.1669,59.175,10975.4847
2012-03-07 10:10:00,73.29,73.36,73.21,73.36,10052.313057749512,59.175,59.2315,59.1104,59.2315,10052.3131
2012-03-07 10:15:00,73.37,73.47,73.37,73.44,17950.559031695557,59.2396,59.3203,59.2396,59.2961,17950.559
2012-03-07 10:20:00,73.45,73.46,73.36,73.42,22053.54395322597,59.3041,59.3122,59.2315,59.2799,22053.544
2012-03-07 10:25:00,73.42,73.45,73.37,73.44,12924.402502820802,59.2799,59.3041,59.2396,59.2961,12924.4025
2012-03-07 10:30:00,73.45,73.45,73.42,73.42,9334.29069648169,59.3041,59.3041,59.2799,59.2799,9334.2907
2012-03-07 10:35:00,73.42,73.44,73.34,73.35,11180.633911170376,59.2799,59.2961,59.2153,59.2234,11180.6339
2012-03-07 10:40:00,73.34,73.34,73.31,73.31,10257.462303826032,59.2153,59.2153,59.1911,59.1911,10257.4623
2012-03-07 10:45:00,73.32,73.37,73.29,73.36,13026.977125859064,59.1992,59.2396,59.175,59.2315,13026.9771
2012-03-07 10:50:00,73.37,73.38,73.27,73.27,11180.633911170376,59.2396,59.2476,59.1588,59.1588,11180.6339
2012-03-07 10:55:00,73.27,73.27,73.07,73.08,36208.84193250589,59.1588,59.1588,58.9973,59.0054,36208.8419
2012-03-07 11:00:00,73.09,73.25,73.08,73.18,19386.6037542312,59.0135,59.1427,59.0054,59.0861,19386.6038
2012-03-07 11:05:00,73.19,73.2,73.15,73.19,20309.775361575543,59.0942,59.1023,59.0619,59.0942,20309.7754
2012-03-07 11:10:00,73.19,73.25,73.18,73.23,14565.596471432968,59.0942,59.1427,59.0861,59.1265,14565.5965
2012-03-07 11:15:00,73.23,73.28,73.23,73.27,11180.633911170376,59.1265,59.1669,59.1265,59.1588,11180.6339
2012-03-07 11:20:00,73.28,73.28,73.17,73.18,17027.387424351215,59.1669,59.1669,59.0781,59.0861,17027.3874
2012-03-07 11:25:00,73.19,73.24,73.18,73.21,11283.208534208636,59.0942,59.1346,59.0861,59.1104,11283.2085
2012-03-07 11:30:00,73.21,73.27,73.21,73.25,6051.902759257359,59.1104,59.1588,59.1104,59.1427,6051.9028
2012-03-07 11:35:00,73.25,73.28,73.24,73.27,10052.313057749512,59.1427,59.1669,59.1346,59.1588,10052.3131
2012-03-07 11:40:00,73.27,73.29,73.26,73.29,7180.223612678223,59.1588,59.175,59.1507,59.175,7180.2236
2012-03-07 11:45:00,73.28,73.28,73.21,73.21,9744.58918863473,59.1669,59.1669,59.1104,59.1104,9744.5892
2012-03-07 11:50:00,73.22,73.25,73.22,73.23,9334.29069648169,59.1184,59.1427,59.1184,59.1265,9334.2907
2012-03-07 11:55:00,73.23,73.23,73.17,73.18,8205.969843060826,59.1265,59.1265,59.0781,59.0861,8205.9698
2012-03-07 12:00:00,73.18,73.19,73.13,73.15,26053.954251718125,59.0861,59.0942,59.0458,59.0619,26053.9543
2012-03-07 12:05:00,73.13,73.14,73.07,73.07,18258.28290081034,59.0458,59.0538,58.9973,58.9973,18258.2829
2012-03-07 12:10:00,73.08,73.11,73.07,73.11,10257.462303826032,59.0054,59.0296,58.9973,59.0296,10257.4623
2012-03-07 12:15:00,73.1,73.13,73.09,73.09,7590.522104831264,59.0216,59.0458,59.0135,59.0135,7590.5221
2012-03-07 12:20:00,73.09,73.12,73.08,73.11,5231.305774951277,59.0135,59.0377,59.0054,59.0296,5231.3058
2012-03-07 12:25:00,73.1,73.14,73.1,73.14,4410.708790645194,59.0216,59.0538,59.0216,59.0538,4410.7088
2012-03-07 12:30:00,73.14,73.23,73.13,73.22,12103.80551851472,59.0538,59.1265,59.0458,59.1184,12103.8055
2012-03-07 12:35:00,73.23,73.25,73.21,73.21,8718.842958252128,59.1265,59.1427,59.1104,59.1104,8718.843
2012-03-07 12:40:00,73.2,73.23,73.17,73.23,4308.134167606934,59.1023,59.1265,59.0781,59.1265,4308.1342
2012-03-07 12:45:00,73.23,73.27,73.23,73.25,3795.261052415632,59.1265,59.1588,59.1265,59.1427,3795.2611
2012-03-07 12:50:00,73.24,73.3,73.24,73.3,6872.499743563442,59.1346,59.183,59.1346,59.183,6872.4997
2012-03-07 12:55:00,73.3,73.32,73.3,73.32,10667.760795979077,59.183,59.1992,59.183,59.1992,10667.7608
2012-03-07 13:00:00,73.31,73.33,73.31,73.33,5333.880397989537,59.1911,59.2073,59.1911,59.2073,5333.8804
2012-03-07 13:05:00,73.33,73.35,73.32,73.35,5744.178890142579,59.2073,59.2234,59.1992,59.2234,5744.1789
2012-03-07 13:10:00,73.35,73.35,73.29,73.3,7898.245973946045,59.2234,59.2234,59.175,59.183,7898.246
2012-03-07 13:15:00,73.3,73.3,73.25,73.26,5333.880397989537,59.183,59.183,59.1427,59.1507,5333.8804
2012-03-07 13:20:00,73.26,73.33,73.26,73.33,6975.074366601702,59.1507,59.2073,59.1507,59.2073,6975.0744
2012-03-07 13:25:00,73.33,73.35,73.33,73.34,6564.775874448661,59.2073,59.2234,59.2073,59.2153,6564.7759
2012-03-07 13:30:00,73.34,73.34,73.33,73.34,6462.201251410401,59.2153,59.2153,59.2073,59.2153,6462.2013
2012-03-07 13:35:00,73.34,73.4,73.34,73.4,5949.328136219099,59.2153,59.2638,59.2153,59.2638,5949.3281
2012-03-07 13:40:00,73.4,73.42,73.4,73.42,7282.798235716484,59.2638,59.2799,59.2638,59.2799,7282.7982
2012-03-07 13:45:00,73.41,73.42,73.41,73.42,6154.47738229562,59.2718,59.2799,59.2718,59.2799,6154.4774
2012-03-07 13:50:00,73.42,73.45,73.42,73.44,8103.395220022566,59.2799,59.3041,59.2799,59.2961,8103.3952
2012-03-07 13:55:00,73.45,73.45,73.43,73.44,5744.178890142579,59.3041,59.3041,59.288,59.2961,5744.1789
2012-03-07 14:00:00,73.44,73.52,73.44,73.52,9334.29069648169,59.2961,59.3607,59.2961,59.3607,9334.2907
2012-03-07 14:05:00,73.52,73.54,73.52,73.52,8308.544466099087,59.3607,59.3768,59.3607,59.3607,8308.5445
2012-03-07 14:10:00,73.52,73.52,73.48,73.52,10360.036926864292,59.3607,59.3607,59.3284,59.3607,10360.0369
2012-03-07 14:15:00,73.53,73.55,73.51,73.52,6154.47738229562,59.3687,59.3849,59.3526,59.3607,6154.4774
2012-03-07 14:20:00,73.52,73.52,73.49,73.52,8000.820596984306,59.3607,59.3607,59.3364,59.3607,8000.8206
2012-03-07 14:25:00,73.51,73.55,73.51,73.55,10052.313057749512,59.3526,59.3849,59.3526,59.3849,10052.3131
2012-03-07 14:30:00,73.53,73.53,73.49,73.5,5949.328136219099,59.3687,59.3687,59.3364,59.3445,5949.3281
2012-03-07 14:35:00,73.5,73.51,73.49,73.5,9539.43994255821,59.3445,59.3526,59.3364,59.3445,9539.4399
2012-03-07 14:40:00,73.5,73.51,73.49,73.51,8513.693712175607,59.3445,59.3526,59.3364,59.3526,8513.6937
2012-03-07 14:45:00,73.51,73.55,73.51,73.55,7795.671350907785,59.3526,59.3849,59.3526,59.3849,7795.6714
2012-03-07 14:50:00,73.55,73.6,73.54,73.58,18566.00676992512,59.3849,59.4253,59.3768,59.4091,18566.0068
2012-03-07 14:55:00,73.58,73.58,73.55,73.55,7385.372858754744,59.4091,59.4091,59.3849,59.3849,7385.3729
2012-03-07 15:00:00,73.55,73.56,73.52,73.52,10565.186172940814,59.3849,59.393,59.3607,59.3607,10565.1862
2012-03-07 15:05:00,73.52,73.52,73.49,73.49,11693.507026361678,59.3607,59.3607,59.3364,59.3364,11693.507
2012-03-07 15:10:00,73.49,73.54,73.49,73.54,12514.10401066776,59.3364,59.3768,59.3364,59.3768,12514.104
2012-03-07 15:15:00,73.55,73.58,73.55,73.57,11898.656272438198,59.3849,59.4091,59.3849,59.401,11898.6563
2012-03-07 15:20:00,73.57,73.62,73.56,73.6,16617.088932198174,59.401,59.4414,59.393,59.4253,16617.0889
2012-03-07 15:25:00,73.6,73.61,73.6,73.61,11078.059288132115,59.4253,59.4333,59.4253,59.4333,11078.0593
2012-03-07 15:30:00,73.62,73.64,73.6,73.63,26464.25274387117,59.4414,59.4576,59.4253,59.4495,26464.2527
2012-03-07 15:35:00,73.62,73.65,73.61,73.63,20309.775361575543,59.4414,59.4656,59.4333,59.4495,20309.7754
2012-03-07 15:40:00,73.62,73.66,73.62,73.65,29438.916811980715,59.4414,59.4737,59.4414,59.4656,29438.9168
2012-03-07 15:45:00,73.65,73.68,73.65,73.65,25746.230382603346,59.4656,59.4898,59.4656,59.4656,25746.2304
2012-03-07 15:50:00,73.65,73.66,73.55,73.56,21745.82008411119,59.4656,59.4737,59.3849,59.393,21745.8201
2012-03-07 15:55:00,73.56,73.58,73.53,73.58,63493.69166068314,59.393,59.4091,59.3687,59.4091,63493.6917
2012-03-08 09:30:00,74.1,74.11,73.92,73.99,35080.52107908503,59.829,59.837,59.6836,59.7401,35080.5211
2012-03-08 09:35:00,73.99,74.05,73.93,74.01,9129.14145040517,59.7401,59.7886,59.6917,59.7563,9129.1415
2012-03-08 09:40:00,73.99,74.04,73.94,73.94,52825.93086470407,59.7401,59.7805,59.6998,59.6998,52825.9309
2012-03-08 09:45:00,73.89,73.92,73.8,73.8,21027.797722843367,59.6594,59.6836,59.5867,59.5867,21027.7977
2012-03-08 09:50:00,73.81,73.88,73.72,73.74,3590.111806339112,59.5948,59.6513,59.5221,59.5383,3590.1118
2012-03-08 09:55:00,73.71,73.75,73.66,73.68,6154.47738229562,59.5141,59.5464,59.4737,59.4898,6154.4774
2012-03-08 10:00:00,73.68,73.68,73.6,73.63,23079.290183608573,59.4898,59.4898,59.4253,59.4495,23079.2902
2012-03-08 10:05:00,73.62,73.7,73.62,73.66,22053.54395322597,59.4414,59.506,59.4414,59.4737,22053.544
2012-03-08 10:10:00,73.66,73.8,73.63,73.76,14257.872602318186,59.4737,59.5867,59.4495,59.5544,14257.8726
2012-03-08 10:15:00,73.76,73.8,73.75,73.77,10052.313057749512,59.5544,59.5867,59.5464,59.5625,10052.3131
2012-03-08 10:20:00,73.77,73.82,73.76,73.8,9642.014565596472,59.5625,59.6029,59.5544,59.5867,9642.0146
2012-03-08 10:25:00,73.8,73.81,73.72,73.76,9026.566827366907,59.5867,59.5948,59.5221,59.5544,9026.5668
2012-03-08 10:30:00,73.75,73.75,73.7,73.75,7282.798235716484,59.5464,59.5464,59.506,59.5464,7282.7982
2012-03-08 10:35:00,73.76,73.78,73.7,73.71,9129.14145040517,59.5544,59.5706,59.506,59.5141,9129.1415
2012-03-08 10:40:00,73.72,73.81,73.72,73.81,5231.305774951277,59.5221,59.5948,59.5221,59.5948,5231.3058
2012-03-08 10:45:00,73.81,73.82,73.67,73.67,21643.24546107293,59.5948,59.6029,59.4818,59.4818,21643.2455
2012-03-08 10:50:00,73.67,73.7,73.62,73.69,21232.94696891989,59.4818,59.506,59.4414,59.4979,21232.947
2012-03-08 10:55:00,73.72,73.82,73.72,73.78,8000.820596984306,59.5221,59.6029,59.5221,59.5706,8000.8206
2012-03-08 11:00:00,73.79,73.83,73.79,73.8,10052.313057749512,59.5787,59.611,59.5787,59.5867,10052.3131
2012-03-08 11:05:00,73.81,73.94,73.81,73.94,13847.574110165144,59.5948,59.6998,59.5948,59.6998,13847.5741
2012-03-08 11:10:00,73.95,74.1,73.95,74.1,7795.671350907785,59.7078,59.829,59.7078,59.829,7795.6714
2012-03-08 11:15:00,74.1,74.11,74.02,74.02,9949.738434711251,59.829,59.837,59.7644,59.7644,9949.7384
2012-03-08 11:20:00,74.02,74.02,73.97,74.02,8923.992204328648,59.7644,59.7644,59.724,59.7644,8923.9922
2012-03-08 11:25:00,74.02,74.06,74.01,74.06,10154.887680787771,59.7644,59.7967,59.7563,59.7967,10154.8877
2012-03-08 11:30:00,74.05,74.07,74.04,74.06,8205.969843060826,59.7886,59.8047,59.7805,59.7967,8205.9698
2012-03-08 11:35:00,74.06,74.16,74.06,74.16,7180.223612678223,59.7967,59.8774,59.7967,59.8774,7180.2236
2012-03-08 11:40:00,74.16,74.2,74.16,74.2,12616.67863370602,59.8774,59.9097,59.8774,59.9097,12616.6786
2012-03-08 11:45:00,74.2,74.28,74.19,74.27,6769.925120525182,59.9097,59.9743,59.9016,59.9662,6769.9251
2012-03-08 11:50:00,74.28,74.32,74.28,74.31,12206.38014155298,59.9743,60.0066,59.9743,59.9985,12206.3801
2012-03-08 11:55:00,74.31,74.34,74.3,74.32,6975.074366601702,59.9985,60.0227,59.9904,60.0066,6975.0744
2012-03-08 12:00:00,74.31,74.32,74.19,74.2,14565.596471432968,59.9985,60.0066,59.9016,59.9097,14565.5965
2012-03-08 12:05:00,74.2,74.24,74.2,74.21,10257.462303826032,59.9097,59.942,59.9097,59.9178,10257.4623
2012-03-08 12:10:00,74.22,74.29,74.22,74.29,9129.14145040517,59.9258,59.9824,59.9258,59.9824,9129.1415
2012-03-08 12:15:00,74.29,74.3,74.26,74.26,8821.417581290389,59.9824,59.9904,59.9581,59.9581,8821.4176
2012-03-08 12:20:00,74.25,74.26,74.17,74.21,12616.67863370602,59.9501,59.9581,59.8855,59.9178,12616.6786
2012-03-08 12:25:00,74.23,74.32,74.23,74.32,6257.0520053338805,59.9339,60.0066,59.9339,60.0066,6257.052
2012-03-08 12:30:00,74.32,74.33,74.22,74.24,11180.633911170376,60.0066,60.0147,59.9258,59.942,11180.6339
2012-03-08 12:35:00,74.24,74.34,74.23,74.34,15181.044209662528,59.942,60.0227,59.9339,60.0227,15181.0442
2012-03-08 12:40:00,74.34,74.37,74.26,74.28,20412.349984613807,60.0227,60.047,59.9581,59.9743,20412.35
2012-03-08 12:45:00,74.27,74.3,74.23,74.23,17129.962047389476,59.9662,59.9904,59.9339,59.9339,17129.962
2012-03-08 12:50:00,74.23,74.29,74.23,74.28,8923.992204328648,59.9339,59.9824,59.9339,59.9743,8923.9922
2012-03-08 12:55:00,74.29,74.32,74.25,74.29,19078.87988511642,59.9824,60.0066,59.9501,59.9824,19078.8799
2012-03-08 13:00:00,74.31,74.31,74.29,74.31,5949.328136219099,59.9985,59.9985,59.9824,59.9985,5949.3281
2012-03-08 13:05:00,74.31,74.31,74.29,74.3,32618.730126166785,59.9985,59.9985,59.9824,59.9904,32618.7301
2012-03-08 13:10:00,74.3,74.31,74.29,74.31,21950.969330187712,59.9904,59.9985,59.9824,59.9985,21950.9693
2012-03-08 13:15:00,74.31,74.4,74.31,74.4,11078.059288132115,59.9985,60.0712,59.9985,60.0712,11078.0593
2012-03-08 13:20:00,74.4,74.41,74.38,74.4,8616.268335213868,60.0712,60.0793,60.055,60.0712,8616.2683
2012-03-08 13:25:00,74.39,74.42,74.38,74.41,8411.119089137346,60.0631,60.0873,60.055,60.0793,8411.1191
2012-03-08 13:30:00,74.39,74.4,74.38,74.4,3795.261052415632,60.0631,60.0712,60.055,60.0712,3795.2611
2012-03-08 13:35:00,74.4,74.45,74.39,74.44,12821.82787978254,60.0712,60.1116,60.0631,60.1035,12821.8279
2012-03-08 13:40:00,74.45,74.51,74.45,74.49,9642.014565596472,60.1116,60.16,60.1116,60.1438,9642.0146
2012-03-08 13:45:00,74.49,74.49,74.47,74.48,7898.245973946045,60.1438,60.1438,60.1277,60.1358,7898.246
2012-03-08 13:50:00,74.47,74.49,74.45,74.46,8103.395220022566,60.1277,60.1438,60.1116,60.1196,8103.3952
2012-03-08 13:55:00,74.46,74.46,74.43,74.43,5539.029644066058,60.1196,60.1196,60.0954,60.0954,5539.0296
2012-03-08 14:00:00,74.43,74.43,74.4,74.43,12719.25325674428,60.0954,60.0954,60.0712,60.0954,12719.2533
2012-03-08 14:05:00,74.43,74.51,74.42,74.51,15488.76807877731,60.0954,60.16,60.0873,60.16,15488.7681
2012-03-08 14:10:00,74.52,74.52,74.46,74.46,7077.648989639963,60.1681,60.1681,60.1196,60.1196,7077.649
2012-03-08 14:15:00,74.46,74.51,74.46,74.51,10052.313057749512,60.1196,60.16,60.1196,60.16,10052.3131
2012-03-08 14:20:00,74.51,74.53,74.5,74.53,22156.11857626423,60.16,60.1761,60.1519,60.1761,22156.1186
2012-03-08 14:25:00,74.52,74.52,74.48,74.51,19386.6037542312,60.1681,60.1681,60.1358,60.16,19386.6038
2012-03-08 14:30:00,74.5,74.58,74.5,74.58,14360.447225356444,60.1519,60.2165,60.1519,60.2165,14360.4472
2012-03-08 14:35:00,74.57,74.57,74.53,74.54,9026.566827366907,60.2084,60.2084,60.1761,60.1842,9026.5668
2012-03-08 14:40:00,74.54,74.57,74.53,74.53,11078.059288132115,60.1842,60.2084,60.1761,60.1761,11078.0593
2012-03-08 14:45:00,74.53,74.56,74.52,74.55,10052.313057749512,60.1761,60.2004,60.1681,60.1923,10052.3131
2012-03-08 14:50:00,74.55,74.66,74.55,74.66,17642.835162580777,60.1923,60.2811,60.1923,60.2811,17642.8352
2012-03-08 14:55:00,74.66,74.72,74.66,74.68,9847.163811672992,60.2811,60.3296,60.2811,60.2973,9847.1638
2012-03-08 15:00:00,74.68,74.68,74.61,74.63,16719.663555236435,60.2973,60.2973,60.2407,60.2569,16719.6636
2012-03-08 15:05:00,74.63,74.67,74.63,74.67,9642.014565596472,60.2569,60.2892,60.2569,60.2892,9642.0146
2012-03-08 15:10:00,74.66,74.71,74.66,74.69,14975.894963586008,60.2811,60.3215,60.2811,60.3053,14975.895
2012-03-08 15:15:00,74.69,74.7,74.68,74.68,9539.43994255821,60.3053,60.3134,60.2973,60.2973,9539.4399
2012-03-08 15:20:00,74.68,74.74,74.66,74.74,18463.43214688686,60.2973,60.3457,60.2811,60.3457,18463.4321
2012-03-08 15:25:00,74.74,74.74,74.71,74.74,12514.10401066776,60.3457,60.3457,60.3215,60.3457,12514.104
2012-03-08 15:30:00,74.73,74.75,74.71,74.72,17847.984408657296,60.3376,60.3538,60.3215,60.3296,17847.9844
2012-03-08 15:35:00,74.72,74.73,74.67,74.71,24925.63339829726,60.3296,60.3376,60.2892,60.3215,24925.6334
2012-03-08 15:40:00,74.72,74.74,74.66,74.69,41645.296953533696,60.3296,60.3457,60.2811,60.3053,41645.297
2012-03-08 15:45:00,74.68,74.75,74.67,74.67,33029.028618319826,60.2973,60.3538,60.2892,60.2892,33029.0286
2012-03-08 15:50:00,74.68,74.7,74.62,74.68,35285.670325161555,60.2973,60.3134,60.2488,60.2973,35285.6703
2012-03-08 15:55:00,74.69,74.71,74.63,74.68,74776.90019489179,60.3053,60.3215,60.2569,60.2973,74776.9002
2012-03-09 09:30:00,74.75,74.8,74.55,74.77,37644.88665504154,60.3538,60.3941,60.1923,60.3699,37644.8867
2012-03-09 09:35:00,74.73,74.87,74.64,74.85,12308.95476459124,60.3376,60.4507,60.265,60.4345,12308.9548
2012-03-09 09:40:00,74.85,74.93,74.77,74.78,17129.962047389476,60.4345,60.4991,60.3699,60.378,17129.962
2012-03-09 09:45:00,74.77,74.83,74.77,74.82,22361.26782234076,60.3699,60.4184,60.3699,60.4103,22361.2678
2012-03-09 09:50:00,74.82,74.82,74.76,74.76,10565.186172940814,60.4103,60.4103,60.3618,60.3618,10565.1862
2012-03-09 09:55:00,74.76,74.77,74.72,74.77,10462.611549902556,60.3618,60.3699,60.3296,60.3699,10462.6115
2012-03-09 10:00:00,74.77,74.79,74.73,74.78,14873.320340547749,60.3699,60.3861,60.3376,60.378,14873.3203
2012-03-09 10:05:00,74.78,74.82,74.76,74.77,23181.86480664684,60.378,60.4103,60.3618,60.3699,23181.8648
2012-03-09 10:10:00,74.78,74.83,74.76,74.79,21745.82008411119,60.378,60.4184,60.3618,60.3861,21745.8201
2012-03-09 10:15:00,74.77,75.03,74.77,75.01,17437.685916504255,60.3699,60.5799,60.3699,60.5637,17437.6859
2012-03-09 10:20:00,75.01,75.12,75.01,75.12,12411.5293876295,60.5637,60.6525,60.5637,60.6525,12411.5294
2012-03-09 10:25:00,75.11,75.25,75.1,75.25,15796.491947892093,60.6444,60.7575,60.6364,60.7575,15796.4919
2012-03-09 10:30:00,75.25,75.26,75.22,75.26,7693.096727869524,60.7575,60.7656,60.7333,60.7656,7693.0967
2012-03-09 10:35:00,75.26,75.35,75.26,75.28,18463.43214688686,60.7656,60.8382,60.7656,60.7817,18463.4321
2012-03-09 10:40:00,75.31,75.4,75.31,75.37,15591.34270181557,60.8059,60.8786,60.8059,60.8544,15591.3427
2012-03-09 10:45:00,75.38,75.46,75.37,75.39,16617.088932198174,60.8624,60.927,60.8544,60.8705,16617.0889
2012-03-09 10:50:00,75.39,75.42,75.35,75.41,15488.76807877731,60.8705,60.8947,60.8382,60.8867,15488.7681
2012-03-09 10:55:00,75.41,75.45,75.4,75.42,12308.95476459124,60.8867,60.919,60.8786,60.8947,12308.9548
2012-03-09 11:00:00,75.43,75.48,75.42,75.45,10257.462303826032,60.9028,60.9432,60.8947,60.919,10257.4623
2012-03-09 11:05:00,75.45,75.48,75.42,75.44,16617.088932198174,60.919,60.9432,60.8947,60.9109,16617.0889
2012-03-09 11:10:00,75.44,75.44,75.34,75.37,16206.790440045132,60.9109,60.9109,60.8301,60.8544,16206.7904
2012-03-09 11:15:00,75.38,75.43,75.38,75.41,16206.790440045132,60.8624,60.9028,60.8624,60.8867,16206.7904
2012-03-09 11:20:00,75.42,75.52,75.41,75.52,15078.46958662427,60.8947,60.9755,60.8867,60.9755,15078.4696
2012-03-09 11:25:00,75.51,75.54,75.47,75.47,26566.827366909427,60.9674,60.9916,60.9351,60.9351,26566.8274
2012-03-09 11:30:00,75.48,75.49,75.41,75.49,16309.365063083393,60.9432,60.9513,60.8867,60.9513,16309.3651
2012-03-09 11:35:00,75.5,75.55,75.5,75.55,10360.036926864292,60.9593,60.9997,60.9593,60.9997,10360.0369
2012-03-09 11:40:00,75.55,75.57,75.5,75.5,17950.559031695557,60.9997,61.0159,60.9593,60.9593,17950.559
2012-03-09 11:45:00,75.49,75.5,75.46,75.47,9026.566827366907,60.9513,60.9593,60.927,60.9351,9026.5668
2012-03-09 11:50:00,75.45,75.56,75.45,75.56,11898.656272438198,60.919,61.0078,60.919,61.0078,11898.6563
2012-03-09 11:55:00,75.56,75.59,75.55,75.55,13026.977125859064,61.0078,61.032,60.9997,60.9997,13026.9771
2012-03-09 12:00:00,75.55,75.56,75.5,75.5,10770.335419017334,60.9997,61.0078,60.9593,60.9593,10770.3354
2012-03-09 12:05:00,75.5,75.5,74.8,75.49,16206.790440045132,60.9593,60.9593,60.3941,60.9513,16206.7904
2012-03-09 12:10:00,75.49,75.5,75.45,75.46,13232.126371935585,60.9513,60.9593,60.919,60.927,13232.1264
2012-03-09 12:15:00,75.46,75.49,75.39,75.43,20207.200738537285,60.927,60.9513,60.8705,60.9028,20207.2007
2012-03-09 12:20:00,75.42,75.43,75.37,75.37,4923.581905836496,60.8947,60.9028,60.8544,60.8544,4923.5819
2012-03-09 12:25:00,75.37,75.38,75.35,75.36,9744.58918863473,60.8544,60.8624,60.8382,60.8463,9744.5892
2012-03-09 12:30:00,75.36,75.37,75.35,75.37,5641.604267104318,60.8463,60.8544,60.8382,60.8544,5641.6043
2012-03-09 12:35:00,75.38,75.39,75.37,75.38,8821.417581290389,60.8624,60.8705,60.8544,60.8624,8821.4176
2012-03-09 12:40:00,75.36,75.36,75.33,75.35,3795.261052415632,60.8463,60.8463,60.8221,60.8382,3795.2611
2012-03-09 12:45:00,75.35,75.4,75.35,75.39,7077.648989639963,60.8382,60.8786,60.8382,60.8705,7077.649
2012-03-09 12:50:00,75.39,75.42,75.39,75.42,6462.201251410401,60.8705,60.8947,60.8705,60.8947,6462.2013
2012-03-09 12:55:00,75.41,75.42,75.33,75.33,8718.842958252128,60.8867,60.8947,60.8221,60.8221,8718.843
2012-03-09 13:00:00,75.33,75.33,75.28,75.28,5949.328136219099,60.8221,60.8221,60.7817,60.7817,5949.3281
2012-03-09 13:05:00,75.27,75.27,75.21,75.21,7282.798235716484,60.7736,60.7736,60.7252,60.7252,7282.7982
2012-03-09 13:10:00,75.21,75.29,75.21,75.27,15693.91732485383,60.7252,60.7898,60.7252,60.7736,15693.9173
2012-03-09 13:15:00,75.28,75.3,75.26,75.28,7693.096727869524,60.7817,60.7979,60.7656,60.7817,7693.0967
2012-03-09 13:20:00,75.27,75.27,75.19,75.2,6975.074366601702,60.7736,60.7736,60.709,60.7171,6975.0744
2012-03-09 13:25:00,75.19,75.19,75.15,75.16,5436.455021027798,60.709,60.709,60.6767,60.6848,5436.455
2012-03-09 13:30:00,75.16,75.19,75.15,75.18,4615.858036721715,60.6848,60.709,60.6767,60.701,4615.858
2012-03-09 13:35:00,75.19,75.24,75.19,75.24,10770.335419017334,60.709,60.7494,60.709,60.7494,10770.3354
2012-03-09 13:40:00,75.24,75.25,75.23,75.23,8103.395220022566,60.7494,60.7575,60.7413,60.7413,8103.3952
2012-03-09 13:45:00,75.23,75.23,75.16,75.19,8616.268335213868,60.7413,60.7413,60.6848,60.709,8616.2683
2012-03-09 13:50:00,75.2,75.21,75.19,75.2,4615.858036721715,60.7171,60.7252,60.709,60.7171,4615.858
2012-03-09 13:55:00,75.2,75.21,75.17,75.19,7795.671350907785,60.7171,60.7252,60.6929,60.709,7795.6714
2012-03-09 14:00:00,75.18,75.22,75.18,75.21,5744.178890142579,60.701,60.7333,60.701,60.7252,5744.1789
2012-03-09 14:05:00,75.22,75.24,75.16,75.18,11488.357780285158,60.7333,60.7494,60.6848,60.701,11488.3578
2012-03-09 14:10:00,75.16,75.16,75.1,75.1,10667.760795979077,60.6848,60.6848,60.6364,60.6364,10667.7608
2012-03-09 14:15:00,75.1,75.11,75.08,75.1,4205.559544568673,60.6364,60.6444,60.6202,60.6364,4205.5595
2012-03-09 14:20:00,75.1,75.16,75.1,75.16,8616.268335213868,60.6364,60.6848,60.6364,60.6848,8616.2683
2012-03-09 14:25:00,75.16,75.18,75.15,75.15,9949.738434711251,60.6848,60.701,60.6767,60.6767,9949.7384
2012-03-09 14:30:00,75.15,75.15,75.09,75.1,10257.462303826032,60.6767,60.6767,60.6283,60.6364,10257.4623
2012-03-09 14:35:00,75.09,75.11,75.08,75.08,13642.424864088624,60.6283,60.6444,60.6202,60.6202,13642.4249
2012-03-09 14:40:00,75.08,75.14,75.08,75.11,13847.574110165144,60.6202,60.6687,60.6202,60.6444,13847.5741
2012-03-09 14:45:00,75.11,75.13,75.1,75.11,16104.215817006872,60.6444,60.6606,60.6364,60.6444,16104.2158
2012-03-09 14:50:00,75.12,75.13,74.87,74.91,58672.68437788491,60.6525,60.6606,60.4507,60.483,58672.6844
2012-03-09 14:55:00,74.91,74.99,74.91,74.97,17642.835162580777,60.483,60.5476,60.483,60.5314,17642.8352
2012-03-09 15:00:00,74.99,75.07,74.99,75.05,41953.02082264848,60.5476,60.6121,60.5476,60.596,41953.0208
2012-03-09 15:05:00,75.05,75.11,75.05,75.1,6462.201251410401,60.596,60.6444,60.596,60.6364,6462.2013
2012-03-09 15:10:00,75.11,75.14,75.1,75.13,8821.417581290389,60.6444,60.6687,60.6364,60.6606,8821.4176
2012-03-09 15:15:00,75.13,75.14,75.05,75.05,7282.798235716484,60.6606,60.6687,60.596,60.596,7282.7982
2012-03-09 15:20:00,75.05,75.07,75.03,75.05,12206.38014155298,60.596,60.6121,60.5799,60.596,12206.3801
2012-03-09 15:25:00,75.05,75.06,75.05,75.05,9949.738434711251,60.596,60.6041,60.596,60.596,9949.7384
2012-03-09 15:30:00,75.05,75.05,74.95,74.95,31695.558518822443,60.596,60.596,60.5153,60.5153,31695.5585
2012-03-09 15:35:00,74.95,74.98,74.92,74.92,55903.16955585188,60.5153,60.5395,60.491,60.491,55903.1696
2012-03-09 15:40:00,74.93,74.93,74.81,74.89,28310.59595855985,60.4991,60.4991,60.4022,60.4668,28310.596
2012-03-09 15:45:00,74.89,75.5,74.86,74.92,43696.7894142989,60.4668,60.9593,60.4426,60.491,43696.7894
2012-03-09 15:50:00,74.91,74.92,74.82,74.83,23284.43942968509,60.483,60.491,60.4103,60.4184,23284.4394
2012-03-09 15:55:00,74.84,74.91,74.82,74.89,51595.03538824495,60.4264,60.483,60.4103,60.4668,51595.0354
2012-03-12 09:30:00,74.9,75.38,74.89,75.34,26669.401989947684,60.4749,60.8624,60.4668,60.8301,26669.402
2012-03-12 09:35:00,75.34,75.38,75.02,75.1,20720.073853728587,60.8301,60.8624,60.5718,60.6364,20720.0739
2012-03-12 09:40:00,75.11,75.16,75.01,75.13,24207.61103702944,60.6444,60.6848,60.5637,60.6606,24207.611
2012-03-12 09:45:00,75.12,75.22,75.12,75.16,22976.71556057032,60.6525,60.7333,60.6525,60.6848,22976.7156
2012-03-12 09:50:00,75.16,75.27,75.15,75.27,10360.036926864292,60.6848,60.7736,60.6767,60.7736,10360.0369
2012-03-12 09:55:00,75.27,75.3,75.18,75.23,16411.939686121652,60.7736,60.7979,60.701,60.7413,16411.9397
2012-03-12 10:00:00,75.23,75.24,75.15,75.16,43799.36403733716,60.7413,60.7494,60.6767,60.6848,43799.364
2012-03-12 10:05:00,75.16,75.28,75.14,75.2,30054.36455021028,60.6848,60.7817,60.6687,60.7171,30054.3646
2012-03-12 10:10:00,75.2,75.26,75.16,75.17,25951.379628679864,60.7171,60.7656,60.6848,60.6929,25951.3796
2012-03-12 10:15:00,75.18,75.33,75.18,75.31,38157.75977023284,60.701,60.8221,60.701,60.8059,38157.7598
2012-03-12 10:20:00,75.33,75.33,75.16,75.23,31285.2600266694,60.8221,60.8221,60.6848,60.7413,31285.26
2012-03-12 10:25:00,75.22,75.38,75.2,75.31,63083.3931685301,60.7333,60.8624,60.7171,60.8059,63083.3932
2012-03-12 10:30:00,75.3,75.31,75.02,75.02,28515.74520463637,60.7979,60.8059,60.5718,60.5718,28515.7452
2012-03-12 10:35:00,75.01,75.13,74.98,75.1,17129.962047389476,60.5637,60.6606,60.5395,60.6364,17129.962
2012-03-12 10:40:00,75.09,75.2,75.03,75.2,22668.99169145553,60.6283,60.7171,60.5799,60.7171,22668.9917
2012-03-12 10:45:00,75.21,75.21,75.11,75.16,12821.82787978254,60.7252,60.7252,60.6444,60.6848,12821.8279
2012-03-12 10:50:00,75.17,75.2,75.0,75.0,19489.17837726946,60.6929,60.7171,60.5556,60.5556,19489.1784
2012-03-12 10:55:00,75.01,75.06,74.98,75.06,9539.43994255821,60.5637,60.6041,60.5395,60.6041,9539.4399
2012-03-12 11:00:00,75.06,75.07,74.95,74.95,9642.014565596472,60.6041,60.6121,60.5153,60.5153,9642.0146
2012-03-12 11:05:00,74.94,74.99,74.87,74.87,10462.611549902556,60.5072,60.5476,60.4507,60.4507,10462.6115
2012-03-12 11:10:00,74.88,75.04,74.88,75.04,8513.693712175607,60.4587,60.5879,60.4587,60.5879,8513.6937
2012-03-12 11:15:00,75.04,75.07,75.02,75.06,6051.902759257359,60.5879,60.6121,60.5718,60.6041,6051.9028
2012-03-12 11:20:00,75.07,75.07,74.94,75.0,9642.014565596472,60.6121,60.6121,60.5072,60.5556,9642.0146
2012-03-12 11:25:00,75.0,75.03,74.87,74.9,10975.484665093856,60.5556,60.5799,60.4507,60.4749,10975.4847
2012-03-12 11:30:00,74.9,74.9,74.77,74.77,17745.40978561904,60.4749,60.4749,60.3699,60.3699,17745.4098
2012-03-12 11:35:00,74.8,74.82,74.74,74.75,30362.088419325057,60.3941,60.4103,60.3457,60.3538,30362.0884
2012-03-12 11:40:00,74.74,74.76,74.68,74.76,12616.67863370602,60.3457,60.3618,60.2973,60.3618,12616.6786
2012-03-12 11:45:00,74.76,74.81,74.74,74.8,4615.858036721715,60.3618,60.4022,60.3457,60.3941,4615.858
2012-03-12 11:50:00,74.8,74.8,74.7,74.7,10052.313057749512,60.3941,60.3941,60.3134,60.3134,10052.3131
2012-03-12 11:55:00,74.71,74.72,74.58,74.59,17437.685916504255,60.3215,60.3296,60.2165,60.2246,17437.6859
2012-03-12 12:00:00,74.62,74.66,74.55,74.64,27489.99897425377,60.2488,60.2811,60.1923,60.265,27489.999
2012-03-12 12:05:00,74.65,74.77,74.65,74.77,38465.48363934762,60.273,60.3699,60.273,60.3699,38465.4836
2012-03-12 12:10:00,74.77,74.86,74.77,74.8,18771.15601600164,60.3699,60.4426,60.3699,60.3941,18771.156
2012-03-12 12:15:00,74.79,74.79,74.69,74.71,34157.34947174069,60.3861,60.3861,60.3053,60.3215,34157.3495
2012-03-12 12:20:00,74.71,74.75,74.67,74.67,12616.67863370602,60.3215,60.3538,60.2892,60.2892,12616.6786
2012-03-12 12:25:00,74.67,74.68,74.63,74.66,4821.007282798236,60.2892,60.2973,60.2569,60.2811,4821.0073
2012-03-12 12:30:00,74.68,74.74,74.64,74.73,12821.82787978254,60.2973,60.3457,60.265,60.3376,12821.8279
2012-03-12 12:35:00,74.74,74.77,74.73,74.74,6359.626628372141,60.3457,60.3699,60.3376,60.3457,6359.6266
2012-03-12 12:40:00,74.75,74.81,74.74,74.8,11283.208534208636,60.3538,60.4022,60.3457,60.3941,11283.2085
2012-03-12 12:45:00,74.8,74.81,74.68,74.69,9231.71607344343,60.3941,60.4022,60.2973,60.3053,9231.7161
2012-03-12 12:50:00,74.68,74.68,74.61,74.67,5539.029644066058,60.2973,60.2973,60.2407,60.2892,5539.0296
2012-03-12 12:55:00,74.67,74.72,74.66,74.7,10360.036926864292,60.2892,60.3296,60.2811,60.3134,10360.0369
2012-03-12 13:00:00,74.72,74.73,74.69,74.69,11385.783157246897,60.3296,60.3376,60.3053,60.3053,11385.7832
2012-03-12 13:05:00,74.7,74.7,74.58,74.61,13847.574110165144,60.3134,60.3134,60.2165,60.2407,13847.5741
2012-03-12 13:10:00,74.62,74.68,74.62,74.68,9642.014565596472,60.2488,60.2973,60.2488,60.2973,9642.0146
2012-03-12 13:15:00,74.68,74.77,74.68,74.74,8616.268335213868,60.2973,60.3699,60.2973,60.3457,8616.2683
2012-03-12 13:20:00,74.74,74.77,74.74,74.77,3179.8133141860703,60.3457,60.3699,60.3457,60.3699,3179.8133
2012-03-12 13:25:00,74.77,74.77,74.77,74.77,16001.641193968611,60.3699,60.3699,60.3699,60.3699,16001.6412
2012-03-12 13:30:00,74.77,74.77,74.73,74.76,5641.604267104318,60.3699,60.3699,60.3376,60.3618,5641.6043
2012-03-12 13:35:00,74.77,74.77,74.74,74.74,10154.887680787771,60.3699,60.3699,60.3457,60.3457,10154.8877
2012-03-12 13:40:00,74.75,74.77,74.74,74.76,6564.775874448661,60.3538,60.3699,60.3457,60.3618,6564.7759
2012-03-12 13:45:00,74.76,74.76,74.73,74.73,2872.089445071289,60.3618,60.3618,60.3376,60.3376,2872.0894
2012-03-12 13:50:00,74.73,74.77,74.73,74.77,5539.029644066058,60.3376,60.3699,60.3376,60.3699,5539.0296
2012-03-12 13:55:00,74.77,74.78,74.74,74.75,11078.059288132115,60.3699,60.378,60.3457,60.3538,11078.0593
2012-03-12 14:00:00,74.74,74.75,74.73,74.73,7385.372858754744,60.3457,60.3538,60.3376,60.3376,7385.3729
2012-03-12 14:05:00,74.73,74.78,74.71,74.77,25335.9318904503,60.3376,60.378,60.3215,60.3699,25335.9319
2012-03-12 14:10:00,74.77,74.79,74.75,74.79,12719.25325674428,60.3699,60.3861,60.3538,60.3861,12719.2533
2012-03-12 14:15:00,74.8,74.85,74.77,74.83,8923.992204328648,60.3941,60.4345,60.3699,60.4184,8923.9922
2012-03-12 14:20:00,74.83,74.84,74.76,74.76,9026.566827366907,60.4184,60.4264,60.3618,60.3618,9026.5668
2012-03-12 14:25:00,74.76,74.8,74.75,74.79,13026.977125859064,60.3618,60.3941,60.3538,60.3861,13026.9771
2012-03-12 14:30:00,74.79,74.84,74.77,74.78,13950.148733203405,60.3861,60.4264,60.3699,60.378,13950.1487
2012-03-12 14:35:00,74.78,74.88,74.77,74.88,8308.544466099087,60.378,60.4587,60.3699,60.4587,8308.5445
2012-03-12 14:40:00,74.88,74.91,74.85,74.85,14052.723356241666,60.4587,60.483,60.4345,60.4345,14052.7234
2012-03-12 14:45:00,74.85,74.9,74.84,74.9,5128.731151913016,60.4345,60.4749,60.4264,60.4749,5128.7312
2012-03-12 14:50:00,74.9,74.92,74.89,74.92,5436.455021027798,60.4749,60.491,60.4668,60.491,5436.455
2012-03-12 14:55:00,74.93,74.93,74.87,74.87,7180.223612678223,60.4991,60.4991,60.4507,60.4507,7180.2236
2012-03-12 15:00:00,74.87,74.9,74.87,74.88,6154.47738229562,60.4507,60.4749,60.4507,60.4587,6154.4774
2012-03-12 15:05:00,74.88,74.9,74.86,74.86,12001.23089547646,60.4587,60.4749,60.4426,60.4426,12001.2309
2012-03-12 15:10:00,74.86,74.87,74.84,74.86,12001.23089547646,60.4426,60.4507,60.4264,60.4426,12001.2309
2012-03-12 15:15:00,74.87,74.92,74.87,74.9,9539.43994255821,60.4507,60.491,60.4507,60.4749,9539.4399
2012-03-12 15:20:00,74.91,74.95,74.9,74.9,12001.23089547646,60.483,60.5153,60.4749,60.4749,12001.2309
2012-03-12 15:25:00,74.9,74.94,74.9,74.92,5949.328136219099,60.4749,60.5072,60.4749,60.491,5949.3281
2012-03-12 15:30:00,74.92,74.93,74.83,74.85,13744.999487126885,60.491,60.4991,60.4184,60.4345,13744.9995
2012-03-12 15:35:00,74.85,74.86,74.81,74.85,18463.43214688686,60.4345,60.4426,60.4022,60.4345,18463.4321
2012-03-12 15:40:00,74.85,74.86,74.8,74.8,14770.745717509488,60.4345,60.4426,60.3941,60.3941,14770.7457
2012-03-12 15:45:00,74.8,74.85,74.78,74.8,14565.596471432968,60.3941,60.4345,60.378,60.3941,14565.5965
2012-03-12 15:50:00,74.8,74.83,74.75,74.77,14052.723356241666,60.3941,60.4184,60.3538,60.3699,14052.7234
2012-03-12 15:55:00,74.79,74.82,74.77,74.78,21130.372345881628,60.3861,60.4103,60.3699,60.378,21130.3723
2012-03-13 09:30:00,75.02,75.3,75.02,75.2,32516.155503128524,60.5718,60.7979,60.5718,60.7171,32516.1555
2012-03-13 09:35:00,75.19,75.27,75.15,75.21,32926.45399528157,60.709,60.7736,60.6767,60.7252,32926.454
2012-03-13 09:40:00,75.21,75.27,75.17,75.22,20925.22309980511,60.7252,60.7736,60.6929,60.7333,20925.2231
2012-03-13 09:45:00,75.22,75.27,75.16,75.27,26669.401989947684,60.7333,60.7736,60.6848,60.7736,26669.402
2012-03-13 09:50:00,75.28,75.34,75.28,75.31,9334.29069648169,60.7817,60.8301,60.7817,60.8059,9334.2907
2012-03-13 09:55:00,75.34,75.42,75.31,75.33,13232.126371935585,60.8301,60.8947,60.8059,60.8221,13232.1264
2012-03-13 10:00:00,75.35,75.42,75.25,75.31,15181.044209662528,60.8382,60.8947,60.7575,60.8059,15181.0442
2012-03-13 10:05:00,75.29,75.32,75.28,75.32,7693.096727869524,60.7898,60.814,60.7817,60.814,7693.0967
2012-03-13 10:10:00,75.33,75.35,75.28,75.29,11078.059288132115,60.8221,60.8382,60.7817,60.7898,11078.0593
2012-03-13 10:15:00,75.26,75.34,75.23,75.33,6769.925120525182,60.7656,60.8301,60.7413,60.8221,6769.9251
2012-03-13 10:20:00,75.36,75.38,75.34,75.36,12206.38014155298,60.8463,60.8624,60.8301,60.8463,12206.3801
2012-03-13 10:25:00,75.36,75.37,75.05,75.06,19489.17837726946,60.8463,60.8544,60.596,60.6041,19489.1784
2012-03-13 10:30:00,75.07,75.1,75.0,75.08,15283.61883270079,60.6121,60.6364,60.5556,60.6202,15283.6188
2012-03-13 10:35:00,75.1,75.25,75.1,75.24,14257.872602318186,60.6364,60.7575,60.6364,60.7494,14257.8726
2012-03-13 10:40:00,75.24,75.26,75.18,75.18,7487.947481793004,60.7494,60.7656,60.701,60.701,7487.9475
2012-03-13 10:45:00,75.16,75.18,75.15,75.16,12924.402502820802,60.6848,60.701,60.6767,60.6848,12924.4025
2012-03-13 10:50:00,75.16,75.25,75.16,75.25,6667.350497486921,60.6848,60.7575,60.6848,60.7575,6667.3505
2012-03-13 10:55:00,75.25,75.26,75.17,75.17,14770.745717509488,60.7575,60.7656,60.6929,60.6929,14770.7457
2012-03-13 11:00:00,75.19,75.25,75.18,75.24,14155.297979279923,60.709,60.7575,60.701,60.7494,14155.298
2012-03-13 11:05:00,75.24,75.3,75.24,75.25,7590.522104831264,60.7494,60.7979,60.7494,60.7575,7590.5221
2012-03-13 11:10:00,75.26,75.27,75.24,75.26,4718.432659759975,60.7656,60.7736,60.7494,60.7656,4718.4327
2012-03-13 11:15:00,75.28,75.29,75.28,75.29,6154.47738229562,60.7817,60.7898,60.7817,60.7898,6154.4774
2012-03-13 11:20:00,75.28,75.33,75.22,75.26,15899.06657093035,60.7817,60.8221,60.7333,60.7656,15899.0666
2012-03-13 11:25:00,75.26,75.32,75.26,75.29,20925.22309980511,60.7656,60.814,60.7656,60.7898,20925.2231
2012-03-13 11:30:00,75.3,75.32,75.24,75.32,15591.34270181557,60.7979,60.814,60.7494,60.814,15591.3427
2012-03-13 11:35:00,75.32,75.32,75.28,75.32,4308.134167606934,60.814,60.814,60.7817,60.814,4308.1342
2012-03-13 11:40:00,75.32,75.4,75.32,75.39,8308.544466099087,60.814,60.8786,60.814,60.8705,8308.5445
2012-03-13 11:45:00,75.4,75.44,75.39,75.43,5231.305774951277,60.8786,60.9109,60.8705,60.9028,5231.3058
2012-03-13 11:50:00,75.43,75.44,75.37,75.4,7282.798235716484,60.9028,60.9109,60.8544,60.8786,7282.7982
2012-03-13 11:55:00,75.4,75.42,75.4,75.41,4205.559544568673,60.8786,60.8947,60.8786,60.8867,4205.5595
2012-03-13 12:00:00,75.41,75.42,75.35,75.42,8513.693712175607,60.8867,60.8947,60.8382,60.8947,8513.6937
2012-03-13 12:05:00,75.41,75.45,75.41,75.41,12616.67863370602,60.8867,60.919,60.8867,60.8867,12616.6786
2012-03-13 12:10:00,75.4,75.4,75.33,75.37,5128.731151913016,60.8786,60.8786,60.8221,60.8544,5128.7312
2012-03-13 12:15:00,75.37,75.37,75.35,75.35,4410.708790645194,60.8544,60.8544,60.8382,60.8382,4410.7088
2012-03-13 12:20:00,75.35,75.37,75.34,75.36,10257.462303826032,60.8382,60.8544,60.8301,60.8463,10257.4623
2012-03-13 12:25:00,75.36,75.36,75.35,75.35,5026.156528874756,60.8463,60.8463,60.8382,60.8382,5026.1565
2012-03-13 12:30:00,75.35,75.37,75.35,75.36,11180.633911170376,60.8382,60.8544,60.8382,60.8463,11180.6339
2012-03-13 12:35:00,75.35,75.39,75.35,75.38,10462.611549902556,60.8382,60.8705,60.8382,60.8624,10462.6115
2012-03-13 12:40:00,75.38,75.41,75.38,75.38,6769.925120525182,60.8624,60.8867,60.8624,60.8624,6769.9251
2012-03-13 12:45:00,75.38,75.4,75.35,75.38,9539.43994255821,60.8624,60.8786,60.8382,60.8624,9539.4399
2012-03-13 12:50:00,75.39,75.41,75.38,75.39,3282.3879372243305,60.8705,60.8867,60.8624,60.8705,3282.3879
2012-03-13 12:55:00,75.4,75.46,75.4,75.46,11898.656272438198,60.8786,60.927,60.8786,60.927,11898.6563
2012-03-13 13:00:00,75.47,75.47,75.32,75.37,27489.99897425377,60.9351,60.9351,60.814,60.8544,27489.999
2012-03-13 13:05:00,75.41,75.43,75.36,75.41,9539.43994255821,60.8867,60.9028,60.8463,60.8867,9539.4399
2012-03-13 13:10:00,75.42,75.42,75.37,75.41,9949.738434711251,60.8947,60.8947,60.8544,60.8867,9949.7384
2012-03-13 13:15:00,75.41,75.46,75.41,75.46,9129.14145040517,60.8867,60.927,60.8867,60.927,9129.1415
2012-03-13 13:20:00,75.45,75.47,75.45,75.46,8513.693712175607,60.919,60.9351,60.919,60.927,8513.6937
2012-03-13 13:25:00,75.46,75.47,75.45,75.45,2564.365575956508,60.927,60.9351,60.919,60.919,2564.3656
2012-03-13 13:30:00,75.46,75.47,75.45,75.46,3590.111806339112,60.927,60.9351,60.919,60.927,3590.1118
2012-03-13 13:35:00,75.46,75.46,75.39,75.4,4513.283413683455,60.927,60.927,60.8705,60.8786,4513.2834
2012-03-13 13:40:00,75.39,75.39,75.36,75.36,4102.984921530413,60.8705,60.8705,60.8463,60.8463,4102.9849
2012-03-13 13:45:00,75.37,75.42,75.36,75.42,6769.925120525182,60.8544,60.8947,60.8463,60.8947,6769.9251
2012-03-13 13:50:00,75.43,75.45,75.42,75.43,9026.566827366907,60.9028,60.919,60.8947,60.9028,9026.5668
2012-03-13 13:55:00,75.43,75.43,75.37,75.42,10667.760795979077,60.9028,60.9028,60.8544,60.8947,10667.7608
2012-03-13 14:00:00,75.41,75.43,75.4,75.41,4615.858036721715,60.8867,60.9028,60.8786,60.8867,4615.858
2012-03-13 14:05:00,75.42,75.43,75.4,75.41,8308.544466099087,60.8947,60.9028,60.8786,60.8867,8308.5445
2012-03-13 14:10:00,75.41,75.46,75.41,75.44,16309.365063083393,60.8867,60.927,60.8867,60.9109,16309.3651
2012-03-13 14:15:00,75.44,75.45,75.36,75.43,9744.58918863473,60.9109,60.919,60.8463,60.9028,9744.5892
2012-03-13 14:20:00,75.43,75.5,75.43,75.48,19078.87988511642,60.9028,60.9593,60.9028,60.9432,19078.8799
2012-03-13 14:25:00,75.48,75.5,75.4,75.45,22463.84244537901,60.9432,60.9593,60.8786,60.919,22463.8424
2012-03-13 14:30:00,75.46,75.49,75.39,75.39,17642.835162580777,60.927,60.9513,60.8705,60.8705,17642.8352
2012-03-13 14:35:00,75.39,75.41,75.32,75.33,10360.036926864292,60.8705,60.8867,60.814,60.8221,10360.0369
2012-03-13 14:40:00,75.34,75.43,75.34,75.38,11385.783157246897,60.8301,60.9028,60.8301,60.8624,11385.7832
2012-03-13 14:45:00,75.38,75.38,75.31,75.33,8000.820596984306,60.8624,60.8624,60.8059,60.8221,8000.8206
2012-03-13 14:50:00,75.32,75.36,75.32,75.34,20412.349984613807,60.814,60.8463,60.814,60.8301,20412.35
2012-03-13 14:55:00,75.34,75.35,75.32,75.33,17027.387424351215,60.8301,60.8382,60.814,60.8221,17027.3874
2012-03-13 15:00:00,75.34,75.49,75.34,75.48,17847.984408657296,60.8301,60.9513,60.8301,60.9432,17847.9844
2012-03-13 15:05:00,75.48,75.59,75.47,75.56,22361.26782234076,60.9432,61.032,60.9351,61.0078,22361.2678
2012-03-13 15:10:00,75.55,75.65,75.55,75.64,12411.5293876295,60.9997,61.0804,60.9997,61.0724,12411.5294
2012-03-13 15:15:00,75.64,75.67,75.61,75.63,17950.559031695557,61.0724,61.0966,61.0481,61.0643,17950.559
2012-03-13 15:20:00,75.63,75.76,75.62,75.73,24925.63339829726,61.0643,61.1693,61.0562,61.145,24925.6334
2012-03-13 15:25:00,75.72,75.73,75.63,75.65,16822.238178274692,61.137,61.145,61.0643,61.0804,16822.2382
2012-03-13 15:30:00,75.65,75.74,75.59,75.74,25746.230382603346,61.0804,61.1531,61.032,61.1531,25746.2304
2012-03-13 15:35:00,75.74,75.76,75.68,75.73,25028.20802133552,61.1531,61.1693,61.1047,61.145,25028.208
2012-03-13 15:40:00,75.74,75.87,75.73,75.86,31900.70776489896,61.1531,61.2581,61.145,61.25,31900.7078
2012-03-13 15:45:00,75.86,75.89,75.79,75.79,39593.80449276849,61.25,61.2742,61.1935,61.1935,39593.8045
2012-03-13 15:50:00,75.79,75.93,75.79,75.89,70571.34065032311,61.1935,61.3065,61.1935,61.2742,70571.3407
2012-03-13 15:55:00,75.9,75.9,75.84,75.85,77956.71350907785,61.2823,61.2823,61.2339,61.2419,77956.7135
2012-03-14 09:30:00,75.88,75.9,75.54,75.64,51389.88614216843,61.2661,61.2823,60.9916,61.0724,51389.8861
2012-03-14 09:35:00,75.67,75.76,75.67,75.73,19181.45450815468,61.0966,61.1693,61.0966,61.145,19181.4545
2012-03-14 09:40:00,75.74,75.92,75.74,75.8,23899.887167914658,61.1531,61.2984,61.1531,61.2016,23899.8872
2012-03-14 09:45:00,75.78,75.8,75.7,75.72,15693.91732485383,61.1854,61.2016,61.1208,61.137,15693.9173
2012-03-14 09:50:00,75.74,75.85,75.71,75.84,14257.872602318186,61.1531,61.2419,61.1289,61.2339,14257.8726
2012-03-14 09:55:00,75.83,75.93,75.83,75.89,8718.842958252128,61.2258,61.3065,61.2258,61.2742,8718.843
2012-03-14 10:00:00,75.9,75.93,75.86,75.87,11796.081649399935,61.2823,61.3065,61.25,61.2581,11796.0816
2012-03-14 10:05:00,75.87,75.9,75.82,75.87,15181.044209662528,61.2581,61.2823,61.2177,61.2581,15181.0442
2012-03-14 10:10:00,75.87,75.92,75.79,75.89,16924.812801312954,61.2581,61.2984,61.1935,61.2742,16924.8128
2012-03-14 10:15:00,75.9,75.93,75.85,75.9,23592.163298799875,61.2823,61.3065,61.2419,61.2823,23592.1633
2012-03-14 10:20:00,75.91,75.93,75.9,75.91,9436.86531951995,61.2904,61.3065,61.2823,61.2904,9436.8653
2012-03-14 10:25:00,75.91,75.94,75.81,75.83,23694.737921838136,61.2904,61.3146,61.2096,61.2258,23694.7379
2012-03-14 10:30:00,75.82,75.82,75.77,75.78,12514.10401066776,61.2177,61.2177,61.1773,61.1854,12514.104
2012-03-14 10:35:00,75.78,75.82,75.76,75.79,13744.999487126885,61.1854,61.2177,61.1693,61.1935,13744.9995
2012-03-14 10:40:00,75.78,75.78,75.74,75.75,37234.588162888496,61.1854,61.1854,61.1531,61.1612,37234.5882
2012-03-14 10:45:00,75.75,75.75,75.67,75.7,37542.31203200328,61.1612,61.1612,61.0966,61.1208,37542.312
2012-03-14 10:50:00,75.7,75.73,75.68,75.72,18668.58139296338,61.1208,61.145,61.1047,61.137,18668.5814
2012-03-14 10:55:00,75.71,75.71,75.61,75.66,24720.48415222074,61.1289,61.1289,61.0481,61.0885,24720.4842
2012-03-14 11:00:00,75.65,75.69,75.65,75.67,12514.10401066776,61.0804,61.1127,61.0804,61.0966,12514.104
2012-03-14 11:05:00,75.68,75.69,75.63,75.66,17335.111293465994,61.1047,61.1127,61.0643,61.0885,17335.1113
2012-03-14 11:10:00,75.67,75.73,75.66,75.73,9539.43994255821,61.0966,61.145,61.0885,61.145,9539.4399
2012-03-14 11:15:00,75.73,75.76,75.72,75.75,23694.737921838136,61.145,61.1693,61.137,61.1612,23694.7379
2012-03-14 11:20:00,75.75,75.76,75.66,75.67,21950.969330187712,61.1612,61.1693,61.0885,61.0966,21950.9693
2012-03-14 11:25:00,75.67,75.67,75.61,75.63,25028.20802133552,61.0966,61.0966,61.0481,61.0643,25028.208
2012-03-14 11:30:00,75.62,75.67,75.62,75.62,11488.357780285158,61.0562,61.0966,61.0562,61.0562,11488.3578
2012-03-14 11:35:00,75.61,75.63,75.52,75.55,26771.976612985945,61.0481,61.0643,60.9755,60.9997,26771.9766
2012-03-14 11:40:00,75.55,75.56,75.54,75.54,10565.186172940814,60.9997,61.0078,60.9916,60.9916,10565.1862
2012-03-14 11:45:00,75.54,75.55,75.52,75.55,21130.372345881628,60.9916,60.9997,60.9755,60.9997,21130.3723
2012-03-14 11:50:00,75.55,75.55,75.5,75.53,12616.67863370602,60.9997,60.9997,60.9593,60.9836,12616.6786
2012-03-14 11:55:00,75.51,75.52,75.45,75.46,34977.946456046775,60.9674,60.9755,60.919,60.927,34977.9465
2012-03-14 12:00:00,75.46,75.48,75.42,75.47,26566.827366909427,60.927,60.9432,60.8947,60.9351,26566.8274
2012-03-14 12:05:00,75.47,75.49,75.46,75.48,16617.088932198174,60.9351,60.9513,60.927,60.9432,16617.0889
2012-03-14 12:10:00,75.47,75.48,75.45,75.46,8923.992204328648,60.9351,60.9432,60.919,60.927,8923.9922
2012-03-14 12:15:00,75.46,75.48,75.44,75.47,11385.783157246897,60.927,60.9432,60.9109,60.9351,11385.7832
2012-03-14 12:20:00,75.48,75.55,75.47,75.55,13026.977125859064,60.9432,60.9997,60.9351,60.9997,13026.9771
2012-03-14 12:25:00,75.55,75.55,75.54,75.55,10565.186172940814,60.9997,60.9997,60.9916,60.9997,10565.1862
2012-03-14 12:30:00,75.55,75.61,75.55,75.6,8205.969843060826,60.9997,61.0481,60.9997,61.0401,8205.9698
2012-03-14 12:35:00,75.61,75.67,75.61,75.65,7180.223612678223,61.0481,61.0966,61.0481,61.0804,7180.2236
2012-03-14 12:40:00,75.66,75.67,75.65,75.65,4615.858036721715,61.0885,61.0966,61.0804,61.0804,4615.858
2012-03-14 12:45:00,75.66,75.72,75.65,75.72,8308.544466099087,61.0885,61.137,61.0804,61.137,8308.5445
2012-03-14 12:50:00,75.72,75.72,75.61,75.61,11385.783157246897,61.137,61.137,61.0481,61.0481,11385.7832
2012-03-14 12:55:00,75.63,75.67,75.63,75.66,6769.925120525182,61.0643,61.0966,61.0643,61.0885,6769.9251
2012-03-14 13:00:00,75.68,75.7,75.68,75.68,9334.29069648169,61.1047,61.1208,61.1047,61.1047,9334.2907
2012-03-14 13:05:00,75.68,75.69,75.63,75.64,8718.842958252128,61.1047,61.1127,61.0643,61.0724,8718.843
2012-03-14 13:10:00,75.64,75.7,75.64,75.68,13642.424864088624,61.0724,61.1208,61.0724,61.1047,13642.4249
2012-03-14 13:15:00,75.68,75.7,75.66,75.7,14668.171094471229,61.1047,61.1208,61.0885,61.1208,14668.1711
2012-03-14 13:20:00,75.69,75.69,75.66,75.66,9949.738434711251,61.1127,61.1127,61.0885,61.0885,9949.7384
2012-03-14 13:25:00,75.65,75.69,75.63,75.66,48825.52056621192,61.0804,61.1127,61.0643,61.0885,48825.5206
2012-03-14 13:30:00,75.66,75.67,75.64,75.64,3384.962560262591,61.0885,61.0966,61.0724,61.0724,3384.9626
2012-03-14 13:35:00,75.64,75.66,75.64,75.65,15078.46958662427,61.0724,61.0885,61.0724,61.0804,15078.4696
2012-03-14 13:40:00,75.66,75.68,75.64,75.66,12821.82787978254,61.0885,61.1047,61.0724,61.0885,12821.8279
2012-03-14 13:45:00,75.66,75.72,75.66,75.7,8103.395220022566,61.0885,61.137,61.0885,61.1208,8103.3952
2012-03-14 13:50:00,75.68,75.74,75.68,75.72,6769.925120525182,61.1047,61.1531,61.1047,61.137,6769.9251
2012-03-14 13:55:00,75.71,75.72,75.6,75.6,8616.268335213868,61.1289,61.137,61.0401,61.0401,8616.2683
2012-03-14 14:00:00,75.61,75.61,75.58,75.6,5641.604267104318,61.0481,61.0481,61.0239,61.0401,5641.6043
2012-03-14 14:05:00,75.6,75.6,75.56,75.57,10667.760795979077,61.0401,61.0401,61.0078,61.0159,10667.7608
2012-03-14 14:10:00,75.57,75.57,75.51,75.52,5539.029644066058,61.0159,61.0159,60.9674,60.9755,5539.0296
2012-03-14 14:15:00,75.51,75.6,75.49,75.59,12514.10401066776,60.9674,61.0401,60.9513,61.032,12514.104
2012-03-14 14:20:00,75.6,75.63,75.59,75.62,15078.46958662427,61.0401,61.0643,61.032,61.0562,15078.4696
2012-03-14 14:25:00,75.62,75.63,75.61,75.61,6462.201251410401,61.0562,61.0643,61.0481,61.0481,6462.2013
2012-03-14 14:30:00,75.61,75.66,75.6,75.66,13334.700994973842,61.0481,61.0885,61.0401,61.0885,13334.701
2012-03-14 14:35:00,75.66,75.67,75.6,75.6,8718.842958252128,61.0885,61.0966,61.0401,61.0401,8718.843
2012-03-14 14:40:00,75.59,75.6,75.55,75.55,13129.551748897322,61.032,61.0401,60.9997,60.9997,13129.5517
2012-03-14 14:45:00,75.56,75.63,75.55,75.61,12103.80551851472,61.0078,61.0643,60.9997,61.0481,12103.8055
2012-03-14 14:50:00,75.63,75.64,75.61,75.62,8000.820596984306,61.0643,61.0724,61.0481,61.0562,8000.8206
2012-03-14 14:55:00,75.62,75.62,75.54,75.54,12103.80551851472,61.0562,61.0562,60.9916,60.9916,12103.8055
2012-03-14 15:00:00,75.53,75.54,75.49,75.49,8205.969843060826,60.9836,60.9916,60.9513,60.9513,8205.9698
2012-03-14 15:05:00,75.49,75.55,75.49,75.51,23592.163298799875,60.9513,60.9997,60.9513,60.9674,23592.1633
2012-03-14 15:10:00,75.51,75.54,75.48,75.54,10565.186172940814,60.9674,60.9916,60.9432,60.9916,10565.1862
2012-03-14 15:15:00,75.54,75.55,75.49,75.51,11590.932403323415,60.9916,60.9997,60.9513,60.9674,11590.9324
2012-03-14 15:20:00,75.5,75.55,75.49,75.55,12411.5293876295,60.9593,60.9997,60.9513,60.9997,12411.5294
2012-03-14 15:25:00,75.55,75.57,75.52,75.53,17027.387424351215,60.9997,61.0159,60.9755,60.9836,17027.3874
2012-03-14 15:30:00,75.54,75.57,75.52,75.57,19796.902246384245,60.9916,61.0159,60.9755,61.0159,19796.9022
2012-03-14 15:35:00,75.56,75.58,75.55,75.55,33234.17786439635,61.0078,61.0239,60.9997,60.9997,33234.1779
2012-03-14 15:40:00,75.55,75.6,75.55,75.58,21848.39470714945,60.9997,61.0401,60.9997,61.0239,21848.3947
2012-03-14 15:45:00,75.58,75.65,75.58,75.63,39798.953738845004,61.0239,61.0804,61.0239,61.0643,39798.9537
2012-03-14 15:50:00,75.64,75.67,75.62,75.65,33644.476356549385,61.0724,61.0966,61.0562,61.0804,33644.4764
2012-03-14 15:55:00,75.65,75.67,75.61,75.64,44004.51328341368,61.0804,61.0966,61.0481,61.0724,44004.5133
2012-03-15 09:30:00,75.6,75.78,75.41,75.68,25848.805005641603,61.0401,61.1854,60.8867,61.1047,25848.805
2012-03-15 09:35:00,75.68,75.7,75.31,75.43,11180.633911170376,61.1047,61.1208,60.8059,60.9028,11180.6339
2012-03-15 09:40:00,75.44,75.44,75.36,75.42,6769.925120525182,60.9109,60.9109,60.8463,60.8947,6769.9251
2012-03-15 09:45:00,75.42,75.44,75.33,75.35,18668.58139296338,60.8947,60.9109,60.8221,60.8382,18668.5814
2012-03-15 09:50:00,75.37,75.45,75.35,75.36,25335.9318904503,60.8544,60.919,60.8382,60.8463,25335.9319
2012-03-15 09:55:00,75.36,75.39,75.29,75.29,10667.760795979077,60.8463,60.8705,60.7898,60.7898,10667.7608
2012-03-15 10:00:00,75.29,75.39,75.28,75.33,19489.17837726946,60.7898,60.8705,60.7817,60.8221,19489.1784
2012-03-15 10:05:00,75.34,75.48,75.32,75.46,7180.223612678223,60.8301,60.9432,60.814,60.927,7180.2236
2012-03-15 10:10:00,75.46,75.62,75.41,75.53,33234.17786439635,60.927,61.0562,60.8867,60.9836,33234.1779
2012-03-15 10:15:00,75.54,75.89,75.54,75.84,8308.544466099087,60.9916,61.2742,60.9916,61.2339,8308.5445
2012-03-15 10:20:00,75.85,75.95,75.8,75.8,46979.177351523234,61.2419,61.3227,61.2016,61.2016,46979.1774
2012-03-15 10:25:00,75.8,75.87,75.74,75.75,13950.148733203405,61.2016,61.2581,61.1531,61.1612,13950.1487
2012-03-15 10:30:00,75.77,75.77,75.6,75.64,6872.499743563442,61.1773,61.1773,61.0401,61.0724,6872.4997
2012-03-15 10:35:00,75.64,75.7,75.56,75.7,4615.858036721715,61.0724,61.1208,61.0078,61.1208,4615.858
2012-03-15 10:40:00,75.7,75.84,75.7,75.77,17950.559031695557,61.1208,61.2339,61.1208,61.1773,17950.559
2012-03-15 10:45:00,75.78,75.81,75.78,75.79,2256.6417068417272,61.1854,61.2096,61.1854,61.1935,2256.6417
2012-03-15 10:50:00,75.82,75.83,75.7,75.72,6872.499743563442,61.2177,61.2258,61.1208,61.137,6872.4997
2012-03-15 10:55:00,75.71,75.71,75.61,75.61,4718.432659759975,61.1289,61.1289,61.0481,61.0481,4718.4327
2012-03-15 11:00:00,75.61,75.75,75.6,75.75,8411.119089137346,61.0481,61.1612,61.0401,61.1612,8411.1191
2012-03-15 11:05:00,75.74,75.74,75.62,75.62,6359.626628372141,61.1531,61.1531,61.0562,61.0562,6359.6266
2012-03-15 11:10:00,75.63,75.76,75.63,75.72,8616.268335213868,61.0643,61.1693,61.0643,61.137,8616.2683
2012-03-15 11:15:00,75.75,75.75,75.55,75.55,11180.633911170376,61.1612,61.1612,60.9997,60.9997,11180.6339
2012-03-15 11:20:00,75.56,75.57,75.55,75.57,4821.007282798236,61.0078,61.0159,60.9997,61.0159,4821.0073
2012-03-15 11:25:00,75.57,75.7,75.57,75.7,10565.186172940814,61.0159,61.1208,61.0159,61.1208,10565.1862
2012-03-15 11:30:00,75.68,75.71,75.64,75.69,12924.402502820802,61.1047,61.1289,61.0724,61.1127,12924.4025
2012-03-15 11:35:00,75.71,75.78,75.71,75.77,7077.648989639963,61.1289,61.1854,61.1289,61.1773,7077.649
2012-03-15 11:40:00,75.78,75.85,75.77,75.82,6667.350497486921,61.1854,61.2419,61.1773,61.2177,6667.3505
2012-03-15 11:45:00,75.82,75.86,75.81,75.85,3384.962560262591,61.2177,61.25,61.2096,61.2419,3384.9626
2012-03-15 11:50:00,75.86,75.86,75.82,75.83,6872.499743563442,61.25,61.25,61.2177,61.2258,6872.4997
2012-03-15 11:55:00,75.83,75.87,75.81,75.87,2666.9401989947687,61.2258,61.2581,61.2096,61.2581,2666.9402
2012-03-15 12:00:00,75.87,75.87,75.73,75.73,7180.223612678223,61.2581,61.2581,61.145,61.145,7180.2236
2012-03-15 12:05:00,75.74,75.79,75.74,75.79,7590.522104831264,61.1531,61.1935,61.1531,61.1935,7590.5221
2012-03-15 12:10:00,75.81,75.85,75.81,75.85,3487.537183300851,61.2096,61.2419,61.2096,61.2419,3487.5372
2012-03-15 12:15:00,75.85,75.85,75.77,75.85,7077.648989639963,61.2419,61.2419,61.1773,61.2419,7077.649
2012-03-15 12:20:00,75.87,75.94,75.86,75.94,4615.858036721715,61.2581,61.3146,61.25,61.3146,4615.858
2012-03-15 12:25:00,75.95,76.0,75.95,76.0,5539.029644066058,61.3227,61.363,61.3227,61.363,5539.0296
2012-03-15 12:30:00,76.01,76.03,76.0,76.02,13437.275618012103,61.3711,61.3873,61.363,61.3792,13437.2756
2012-03-15 12:35:00,76.0,76.04,76.0,76.04,10770.335419017334,61.363,61.3953,61.363,61.3953,10770.3354
2012-03-15 12:40:00,76.04,76.04,76.02,76.04,33952.20022566417,61.3953,61.3953,61.3792,61.3953,33952.2002
2012-03-15 12:45:00,76.04,76.08,76.04,76.05,12103.80551851472,61.3953,61.4276,61.3953,61.4034,12103.8055
2012-03-15 12:50:00,76.05,76.05,75.98,76.0,6051.902759257359,61.4034,61.4034,61.3469,61.363,6051.9028
2012-03-15 12:55:00,76.0,76.02,75.99,75.99,3897.8356754538927,61.363,61.3792,61.355,61.355,3897.8357
2012-03-15 13:00:00,76.0,76.08,75.99,76.08,5949.328136219099,61.363,61.4276,61.355,61.4276,5949.3281
2012-03-15 13:05:00,76.09,76.13,76.08,76.13,5949.328136219099,61.4357,61.468,61.4276,61.468,5949.3281
2012-03-15 13:10:00,76.13,76.13,76.09,76.1,10257.462303826032,61.468,61.468,61.4357,61.4438,10257.4623
2012-03-15 13:15:00,76.12,76.16,76.05,76.05,15283.61883270079,61.4599,61.4922,61.4034,61.4034,15283.6188
2012-03-15 13:20:00,76.05,76.1,76.05,76.09,3179.8133141860703,61.4034,61.4438,61.4034,61.4357,3179.8133
2012-03-15 13:25:00,76.11,76.17,76.11,76.13,10975.484665093856,61.4519,61.5003,61.4519,61.468,10975.4847
2012-03-15 13:30:00,76.13,76.18,76.13,76.17,1743.7685916504256,61.468,61.5084,61.468,61.5003,1743.7686
2012-03-15 13:35:00,76.17,76.21,76.11,76.14,14155.297979279923,61.5003,61.5326,61.4519,61.4761,14155.298
2012-03-15 13:40:00,76.15,76.16,76.12,76.14,10154.887680787771,61.4841,61.4922,61.4599,61.4761,10154.8877
2012-03-15 13:45:00,76.15,76.17,76.13,76.16,6051.902759257359,61.4841,61.5003,61.468,61.4922,6051.9028
2012-03-15 13:50:00,76.16,76.19,76.14,76.14,19386.6037542312,61.4922,61.5164,61.4761,61.4761,19386.6038
2012-03-15 13:55:00,76.15,76.15,76.07,76.07,5231.305774951277,61.4841,61.4841,61.4196,61.4196,5231.3058
2012-03-15 14:00:00,76.07,76.07,76.05,76.06,4923.581905836496,61.4196,61.4196,61.4034,61.4115,4923.5819
2012-03-15 14:05:00,76.06,76.14,76.05,76.14,12001.23089547646,61.4115,61.4761,61.4034,61.4761,12001.2309
2012-03-15 14:10:00,76.13,76.14,76.05,76.06,11283.208534208636,61.468,61.4761,61.4034,61.4115,11283.2085
2012-03-15 14:15:00,76.05,76.11,76.05,76.07,10052.313057749512,61.4034,61.4519,61.4034,61.4196,10052.3131
2012-03-15 14:20:00,76.07,76.1,76.07,76.1,8616.268335213868,61.4196,61.4438,61.4196,61.4438,8616.2683
2012-03-15 14:25:00,76.1,76.12,76.08,76.08,10052.313057749512,61.4438,61.4599,61.4276,61.4276,10052.3131
2012-03-15 14:30:00,76.08,76.1,76.08,76.09,5026.156528874756,61.4276,61.4438,61.4276,61.4357,5026.1565
2012-03-15 14:35:00,76.11,76.16,76.11,76.15,11590.932403323415,61.4519,61.4922,61.4519,61.4841,11590.9324
2012-03-15 14:40:00,76.16,76.17,76.14,76.15,8000.820596984306,61.4922,61.5003,61.4761,61.4841,8000.8206
2012-03-15 14:45:00,76.15,76.18,76.15,76.16,5128.731151913016,61.4841,61.5084,61.4841,61.4922,5128.7312
2012-03-15 14:50:00,76.15,76.18,76.12,76.16,11796.081649399935,61.4841,61.5084,61.4599,61.4922,11796.0816
2012-03-15 14:55:00,76.16,76.18,76.14,76.16,4513.283413683455,61.4922,61.5084,61.4761,61.4922,4513.2834
2012-03-15 15:00:00,76.16,76.17,76.1,76.11,13847.574110165144,61.4922,61.5003,61.4438,61.4519,13847.5741
2012-03-15 15:05:00,76.1,76.15,76.1,76.13,20720.073853728587,61.4438,61.4841,61.4438,61.468,20720.0739
2012-03-15 15:10:00,76.12,76.14,76.08,76.11,12821.82787978254,61.4599,61.4761,61.4276,61.4519,12821.8279
2012-03-15 15:15:00,76.12,76.15,76.12,76.15,9231.71607344343,61.4599,61.4841,61.4599,61.4841,9231.7161
2012-03-15 15:20:00,76.14,76.14,76.12,76.14,5436.455021027798,61.4761,61.4761,61.4599,61.4761,5436.455
2012-03-15 15:25:00,76.14,76.15,76.1,76.11,7898.245973946045,61.4761,61.4841,61.4438,61.4519,7898.246
2012-03-15 15:30:00,76.12,76.18,76.12,76.17,12514.10401066776,61.4599,61.5084,61.4599,61.5003,12514.104
2012-03-15 15:35:00,76.18,76.19,76.08,76.14,34670.22258693199,61.5084,61.5164,61.4276,61.4761,34670.2226
2012-03-15 15:40:00,76.15,76.23,76.15,76.23,10770.335419017334,61.4841,61.5487,61.4841,61.5487,10770.3354
2012-03-15 15:45:00,76.21,76.21,76.12,76.16,29644.06605805724,61.5326,61.5326,61.4599,61.4922,29644.0661
2012-03-15 15:50:00,76.16,76.19,76.1,76.11,24207.61103702944,61.4922,61.5164,61.4438,61.4519,24207.611
2012-03-15 15:55:00,76.12,76.13,76.12,76.12,58775.25900092317,61.4599,61.468,61.4599,61.4599,58775.259
2012-03-16 09:30:00,76.24,76.28,76.14,76.26,272335.6241665812,61.5568,61.5891,61.4761,61.573,272335.6242
2012-03-16 09:35:00,76.25,76.26,76.16,76.2,1230.895476459124,61.5649,61.573,61.4922,61.5245,1230.8955
2012-03-16 09:40:00,76.14,76.17,75.97,75.97,21335.52159195815,61.4761,61.5003,61.3388,61.3388,21335.5216
2012-03-16 09:45:00,76.04,76.11,75.95,76.08,25746.230382603346,61.3953,61.4519,61.3227,61.4276,25746.2304
2012-03-16 09:50:00,76.07,76.11,75.96,76.04,30362.088419325057,61.4196,61.4519,61.3307,61.3953,30362.0884
2012-03-16 09:55:00,76.02,76.02,75.91,76.0,2051.4924607652065,61.3792,61.3792,61.2904,61.363,2051.4925
2012-03-16 10:00:00,76.01,76.04,75.96,76.01,29336.342188942454,61.3711,61.3953,61.3307,61.3711,29336.3422
2012-03-16 10:05:00,76.01,76.04,75.99,76.02,22156.11857626423,61.3711,61.3953,61.355,61.3792,22156.1186
2012-03-16 10:10:00,76.0,76.06,75.98,76.03,26156.528874756383,61.363,61.4115,61.3469,61.3873,26156.5289
2012-03-16 10:15:00,76.02,76.05,76.0,76.02,7385.372858754744,61.3792,61.4034,61.363,61.3792,7385.3729
2012-03-16 10:20:00,75.99,76.04,75.98,76.04,17129.962047389476,61.355,61.3953,61.3469,61.3953,17129.962
2012-03-16 10:25:00,76.04,76.08,76.02,76.08,9026.566827366907,61.3953,61.4276,61.3792,61.4276,9026.5668
2012-03-16 10:30:00,76.08,76.13,76.03,76.13,6667.350497486921,61.4276,61.468,61.3873,61.468,6667.3505
2012-03-16 10:35:00,76.12,76.13,76.04,76.06,17950.559031695557,61.4599,61.468,61.3953,61.4115,17950.559
2012-03-16 10:40:00,76.06,76.09,76.03,76.05,16001.641193968611,61.4115,61.4357,61.3873,61.4034,16001.6412
2012-03-16 10:45:00,76.05,76.07,75.99,76.01,5333.880397989537,61.4034,61.4196,61.355,61.3711,5333.8804
2012-03-16 10:50:00,76.02,76.07,76.01,76.07,7385.372858754744,61.3792,61.4196,61.3711,61.4196,7385.3729
2012-03-16 10:55:00,76.05,76.08,75.98,76.01,21950.969330187712,61.4034,61.4276,61.3469,61.3711,21950.9693
2012-03-16 11:00:00,76.01,76.05,75.99,75.99,13232.126371935585,61.3711,61.4034,61.355,61.355,13232.1264
2012-03-16 11:05:00,76.0,76.04,75.93,75.99,27592.57359729203,61.363,61.3953,61.3065,61.355,27592.5736
2012-03-16 11:10:00,76.0,76.01,75.94,75.99,24105.036413991176,61.363,61.3711,61.3146,61.355,24105.0364
2012-03-16 11:15:00,75.99,76.02,75.94,75.99,9949.738434711251,61.355,61.3792,61.3146,61.355,9949.7384
2012-03-16 11:20:00,75.96,76.0,75.91,75.94,22258.69319930249,61.3307,61.363,61.2904,61.3146,22258.6932
2012-03-16 11:25:00,75.94,75.98,75.92,75.92,6769.925120525182,61.3146,61.3469,61.2984,61.2984,6769.9251
2012-03-16 11:30:00,75.93,75.96,75.92,75.96,18668.58139296338,61.3065,61.3307,61.2984,61.3307,18668.5814
2012-03-16 11:35:00,75.96,75.99,75.93,75.96,12308.95476459124,61.3307,61.355,61.3065,61.3307,12308.9548
2012-03-16 11:40:00,75.96,76.01,75.96,76.01,8718.842958252128,61.3307,61.3711,61.3307,61.3711,8718.843
2012-03-16 11:45:00,76.01,76.08,76.0,76.04,12616.67863370602,61.3711,61.4276,61.363,61.3953,12616.6786
2012-03-16 11:50:00,76.04,76.07,76.02,76.05,22874.14093753205,61.3953,61.4196,61.3792,61.4034,22874.1409
2012-03-16 11:55:00,76.04,76.04,75.97,75.97,5026.156528874756,61.3953,61.3953,61.3388,61.3388,5026.1565
2012-03-16 12:00:00,75.96,75.96,75.9,75.93,12411.5293876295,61.3307,61.3307,61.2823,61.3065,12411.5294
2012-03-16 12:05:00,75.94,75.99,75.94,75.99,6975.074366601702,61.3146,61.355,61.3146,61.355,6975.0744
2012-03-16 12:10:00,75.99,76.02,75.99,76.01,2564.365575956508,61.355,61.3792,61.355,61.3711,2564.3656
2012-03-16 12:15:00,76.0,76.0,75.92,75.93,4718.432659759975,61.363,61.363,61.2984,61.3065,4718.4327
2012-03-16 12:20:00,75.92,75.94,75.91,75.92,9744.58918863473,61.2984,61.3146,61.2904,61.2984,9744.5892
2012-03-16 12:25:00,75.92,75.94,75.9,75.92,6462.201251410401,61.2984,61.3146,61.2823,61.2984,6462.2013
2012-03-16 12:30:00,75.91,75.94,75.86,75.86,5128.731151913016,61.2904,61.3146,61.25,61.25,5128.7312
2012-03-16 12:35:00,75.87,75.93,75.86,75.87,9129.14145040517,61.2581,61.3065,61.25,61.2581,9129.1415
2012-03-16 12:40:00,75.86,75.88,75.81,75.83,20412.349984613807,61.25,61.2661,61.2096,61.2258,20412.35
2012-03-16 12:45:00,75.83,75.92,75.82,75.91,6667.350497486921,61.2258,61.2984,61.2177,61.2904,6667.3505
2012-03-16 12:50:00,75.88,75.88,75.77,75.78,5539.029644066058,61.2661,61.2661,61.1773,61.1854,5539.0296
2012-03-16 12:55:00,75.79,75.86,75.78,75.79,5539.029644066058,61.1935,61.25,61.1854,61.1935,5539.0296
2012-03-16 13:00:00,75.79,75.83,75.78,75.78,20720.073853728587,61.1935,61.2258,61.1854,61.1854,20720.0739
2012-03-16 13:05:00,75.77,75.78,75.75,75.78,3487.537183300851,61.1773,61.1854,61.1612,61.1854,3487.5372
2012-03-16 13:10:00,75.79,75.81,75.77,75.77,2359.216329879988,61.1935,61.2096,61.1773,61.1773,2359.2163
2012-03-16 13:15:00,75.78,75.85,75.77,75.85,9334.29069648169,61.1854,61.2419,61.1773,61.2419,9334.2907
2012-03-16 13:20:00,75.85,75.88,75.84,75.84,5231.305774951277,61.2419,61.2661,61.2339,61.2339,5231.3058
2012-03-16 13:25:00,75.87,75.87,75.81,75.82,3077.2386911478097,61.2581,61.2581,61.2096,61.2177,3077.2387
2012-03-16 13:30:00,75.84,75.95,75.84,75.94,6154.47738229562,61.2339,61.3227,61.2339,61.3146,6154.4774
2012-03-16 13:35:00,75.92,75.94,75.92,75.92,1846.343214688686,61.2984,61.3146,61.2984,61.2984,1846.3432
2012-03-16 13:40:00,75.92,75.93,75.9,75.93,5231.305774951277,61.2984,61.3065,61.2823,61.3065,5231.3058
2012-03-16 13:45:00,75.93,75.97,75.93,75.95,1948.9178377269463,61.3065,61.3388,61.3065,61.3227,1948.9178
2012-03-16 13:50:00,75.96,75.98,75.96,75.96,5231.305774951277,61.3307,61.3469,61.3307,61.3307,5231.3058
2012-03-16 13:55:00,75.96,75.97,75.91,75.95,9129.14145040517,61.3307,61.3388,61.2904,61.3227,9129.1415
2012-03-16 14:00:00,75.94,75.95,75.88,75.93,16514.514309159913,61.3146,61.3227,61.2661,61.3065,16514.5143
2012-03-16 14:05:00,75.95,76.02,75.95,76.02,11590.932403323415,61.3227,61.3792,61.3227,61.3792,11590.9324
2012-03-16 14:10:00,76.0,76.02,75.99,76.0,5231.305774951277,61.363,61.3792,61.355,61.363,5231.3058
2012-03-16 14:15:00,76.0,76.05,76.0,76.05,4000.410298492153,61.363,61.4034,61.363,61.4034,4000.4103
2012-03-16 14:20:00,76.05,76.05,75.99,76.01,17745.40978561904,61.4034,61.4034,61.355,61.3711,17745.4098
2012-03-16 14:25:00,76.02,76.06,75.99,76.0,6564.775874448661,61.3792,61.4115,61.355,61.363,6564.7759
2012-03-16 14:30:00,75.99,76.02,75.98,76.01,4000.410298492153,61.355,61.3792,61.3469,61.3711,4000.4103
2012-03-16 14:35:00,76.04,76.05,76.01,76.03,10462.611549902556,61.3953,61.4034,61.3711,61.3873,10462.6115
2012-03-16 14:40:00,76.04,76.07,76.01,76.05,13744.999487126885,61.3953,61.4196,61.3711,61.4034,13744.9995
2012-03-16 14:45:00,76.04,76.07,76.03,76.04,3282.3879372243305,61.3953,61.4196,61.3873,61.3953,3282.3879
2012-03-16 14:50:00,76.03,76.04,76.01,76.03,2974.6640681095496,61.3873,61.3953,61.3711,61.3873,2974.6641
2012-03-16 14:55:00,76.02,76.05,76.01,76.02,2666.9401989947687,61.3792,61.4034,61.3711,61.3792,2666.9402
2012-03-16 15:00:00,76.01,76.05,76.01,76.02,7795.671350907785,61.3711,61.4034,61.3711,61.3792,7795.6714
2012-03-16 15:05:00,76.02,76.06,76.0,76.06,3179.8133141860703,61.3792,61.4115,61.363,61.4115,3179.8133
2012-03-16 15:10:00,76.06,76.06,76.0,76.03,8103.395220022566,61.4115,61.4115,61.363,61.3873,8103.3952
2012-03-16 15:15:00,76.05,76.05,75.96,75.99,7487.947481793004,61.4034,61.4034,61.3307,61.355,7487.9475
2012-03-16 15:20:00,76.0,76.05,76.0,76.04,6462.201251410401,61.363,61.4034,61.363,61.3953,6462.2013
2012-03-16 15:25:00,76.04,76.05,76.03,76.04,9949.738434711251,61.3953,61.4034,61.3873,61.3953,9949.7384
2012-03-16 15:30:00,76.04,76.04,75.98,76.02,12719.25325674428,61.3953,61.3953,61.3469,61.3792,12719.2533
2012-03-16 15:35:00,76.02,76.06,76.02,76.04,19284.029131192943,61.3792,61.4115,61.3792,61.3953,19284.0291
2012-03-16 15:40:00,76.04,76.08,76.03,76.06,19386.6037542312,61.3953,61.4276,61.3873,61.4115,19386.6038
2012-03-16 15:45:00,76.08,76.17,76.06,76.07,39593.80449276849,61.4276,61.5003,61.4115,61.4196,39593.8045
2012-03-16 15:50:00,76.07,76.14,76.05,76.08,45132.83413683454,61.4196,61.4761,61.4034,61.4276,45132.8341
2012-03-16 15:55:00,76.09,76.17,76.08,76.17,76828.392655657,61.4357,61.5003,61.4276,61.5003,76828.3927
2012-03-19 09:30:00,75.83,75.95,75.78,75.79,18566.00676992512,61.2258,61.3227,61.1854,61.1935,18566.0068
2012-03-19 09:35:00,75.75,75.88,75.73,75.76,4615.858036721715,61.1612,61.2661,61.145,61.1693,4615.858
2012-03-19 09:40:00,75.81,75.85,75.66,75.75,24720.48415222074,61.2096,61.2419,61.0885,61.1612,24720.4842
2012-03-19 09:45:00,75.75,75.78,75.69,75.7,17335.111293465994,61.1612,61.1854,61.1127,61.1208,17335.1113
2012-03-19 09:50:00,75.7,75.75,75.68,75.68,17950.559031695557,61.1208,61.1612,61.1047,61.1047,17950.559
2012-03-19 09:55:00,75.71,75.73,75.66,75.66,5539.029644066058,61.1289,61.145,61.0885,61.0885,5539.0296
2012-03-19 10:00:00,75.65,75.74,75.64,75.69,9744.58918863473,61.0804,61.1531,61.0724,61.1127,9744.5892
2012-03-19 10:05:00,75.67,75.68,75.61,75.65,26669.401989947684,61.0966,61.1047,61.0481,61.0804,26669.402
2012-03-19 10:10:00,75.64,75.68,75.59,75.6,17027.387424351215,61.0724,61.1047,61.032,61.0401,17027.3874
2012-03-19 10:15:00,75.59,75.65,75.55,75.64,7795.671350907785,61.032,61.0804,60.9997,61.0724,7795.6714
2012-03-19 10:20:00,75.64,75.66,75.58,75.58,13744.999487126885,61.0724,61.0885,61.0239,61.0239,13744.9995
2012-03-19 10:25:00,75.61,75.61,75.57,75.6,3487.537183300851,61.0481,61.0481,61.0159,61.0401,3487.5372
2012-03-19 10:30:00,75.56,75.6,75.53,75.6,8103.395220022566,61.0078,61.0401,60.9836,61.0401,8103.3952
2012-03-19 10:35:00,75.59,75.59,75.53,75.56,8308.544466099087,61.032,61.032,60.9836,61.0078,8308.5445
2012-03-19 10:40:00,75.55,75.61,75.54,75.6,12924.402502820802,60.9997,61.0481,60.9916,61.0401,12924.4025
2012-03-19 10:45:00,75.61,75.63,75.56,75.57,22976.71556057032,61.0481,61.0643,61.0078,61.0159,22976.7156
2012-03-19 10:50:00,75.56,75.62,75.55,75.6,8308.544466099087,61.0078,61.0562,60.9997,61.0401,8308.5445
2012-03-19 10:55:00,75.6,75.6,75.57,75.57,2359.216329879988,61.0401,61.0401,61.0159,61.0159,2359.2163
2012-03-19 11:00:00,75.56,75.6,75.55,75.59,35695.96881731459,61.0078,61.0401,60.9997,61.032,35695.9688
2012-03-19 11:05:00,75.57,75.61,75.57,75.61,8513.693712175607,61.0159,61.0481,61.0159,61.0481,8513.6937
2012-03-19 11:10:00,75.59,75.6,75.58,75.58,6872.499743563442,61.032,61.0401,61.0239,61.0239,6872.4997
2012-03-19 11:15:00,75.57,75.57,75.48,75.49,6359.626628372141,61.0159,61.0159,60.9432,60.9513,6359.6266
2012-03-19 11:20:00,75.5,75.55,75.5,75.53,16206.790440045132,60.9593,60.9997,60.9593,60.9836,16206.7904
2012-03-19 11:25:00,75.52,75.56,75.52,75.55,13950.148733203405,60.9755,61.0078,60.9755,60.9997,13950.1487
2012-03-19 11:30:00,75.55,75.55,75.54,75.55,1333.4700994973844,60.9997,60.9997,60.9916,60.9997,1333.4701
2012-03-19 11:35:00,75.55,75.55,75.51,75.51,4410.708790645194,60.9997,60.9997,60.9674,60.9674,4410.7088
2012-03-19 11:40:00,75.53,75.64,75.51,75.61,9847.163811672992,60.9836,61.0724,60.9674,61.0481,9847.1638
2012-03-19 11:45:00,75.61,75.68,75.59,75.68,5436.455021027798,61.0481,61.1047,61.032,61.1047,5436.455
2012-03-19 11:50:00,75.67,75.68,75.64,75.64,3384.962560262591,61.0966,61.1047,61.0724,61.0724,3384.9626
2012-03-19 11:55:00,75.66,75.7,75.65,75.7,7590.522104831264,61.0885,61.1208,61.0804,61.1208,7590.5221
2012-03-19 12:00:00,75.73,75.76,75.73,75.76,3077.2386911478097,61.145,61.1693,61.145,61.1693,3077.2387
2012-03-19 12:05:00,75.78,75.78,75.69,75.7,8513.693712175607,61.1854,61.1854,61.1127,61.1208,8513.6937
2012-03-19 12:10:00,75.68,75.68,75.63,75.63,5128.731151913016,61.1047,61.1047,61.0643,61.0643,5128.7312
2012-03-19 12:15:00,75.63,75.71,75.63,75.69,7282.798235716484,61.0643,61.1289,61.0643,61.1127,7282.7982
2012-03-19 12:20:00,75.69,75.69,75.58,75.58,11385.783157246897,61.1127,61.1127,61.0239,61.0239,11385.7832
2012-03-19 12:25:00,75.58,75.6,75.56,75.59,5846.753513180839,61.0239,61.0401,61.0078,61.032,5846.7535
2012-03-19 12:30:00,75.6,75.66,75.59,75.66,9744.58918863473,61.0401,61.0885,61.032,61.0885,9744.5892
2012-03-19 12:35:00,75.67,75.69,75.64,75.64,7180.223612678223,61.0966,61.1127,61.0724,61.0724,7180.2236
2012-03-19 12:40:00,75.65,75.69,75.62,75.67,9436.86531951995,61.0804,61.1127,61.0562,61.0966,9436.8653
2012-03-19 12:45:00,75.69,75.69,75.61,75.61,10052.313057749512,61.1127,61.1127,61.0481,61.0481,10052.3131
2012-03-19 12:50:00,75.62,75.69,75.61,75.69,3897.8356754538927,61.0562,61.1127,61.0481,61.1127,3897.8357
2012-03-19 12:55:00,75.67,75.72,75.67,75.72,10565.186172940814,61.0966,61.137,61.0966,61.137,10565.1862
2012-03-19 13:00:00,75.73,75.74,75.72,75.74,1846.343214688686,61.145,61.1531,61.137,61.1531,1846.3432
2012-03-19 13:05:00,75.74,75.74,75.69,75.69,2359.216329879988,61.1531,61.1531,61.1127,61.1127,2359.2163
2012-03-19 13:10:00,75.7,75.71,75.68,75.71,6975.074366601702,61.1208,61.1289,61.1047,61.1289,6975.0744
2012-03-19 13:15:00,75.71,75.71,75.66,75.66,3179.8133141860703,61.1289,61.1289,61.0885,61.0885,3179.8133
2012-03-19 13:20:00,75.66,75.74,75.64,75.7,7795.671350907785,61.0885,61.1531,61.0724,61.1208,7795.6714
2012-03-19 13:25:00,75.7,75.7,75.67,75.68,5436.455021027798,61.1208,61.1208,61.0966,61.1047,5436.455
2012-03-19 13:30:00,75.68,75.69,75.65,75.69,7487.947481793004,61.1047,61.1127,61.0804,61.1127,7487.9475
2012-03-19 13:35:00,75.69,75.73,75.69,75.73,1846.343214688686,61.1127,61.145,61.1127,61.145,1846.3432
2012-03-19 13:40:00,75.73,75.76,75.72,75.76,8000.820596984306,61.145,61.1693,61.137,61.1693,8000.8206
2012-03-19 13:45:00,75.76,75.78,75.71,75.78,33131.60324135808,61.1693,61.1854,61.1289,61.1854,33131.6032
2012-03-19 13:50:00,75.79,75.85,75.79,75.85,4410.708790645194,61.1935,61.2419,61.1935,61.2419,4410.7088
2012-03-19 13:55:00,75.86,75.87,75.83,75.83,5846.753513180839,61.25,61.2581,61.2258,61.2258,5846.7535
2012-03-19 14:00:00,75.83,75.83,75.77,75.77,3384.962560262591,61.2258,61.2258,61.1773,61.1773,3384.9626
2012-03-19 14:05:00,75.78,75.85,75.78,75.84,6462.201251410401,61.1854,61.2419,61.1854,61.2339,6462.2013
2012-03-19 14:10:00,75.85,75.85,75.81,75.82,7693.096727869524,61.2419,61.2419,61.2096,61.2177,7693.0967
2012-03-19 14:15:00,75.82,75.83,75.8,75.8,5026.156528874756,61.2177,61.2258,61.2016,61.2016,5026.1565
2012-03-19 14:20:00,75.79,75.81,75.78,75.8,10872.910042055595,61.1935,61.2096,61.1854,61.2016,10872.91
2012-03-19 14:25:00,75.81,75.83,75.78,75.81,6769.925120525182,61.2096,61.2258,61.1854,61.2096,6769.9251
2012-03-19 14:30:00,75.81,75.81,75.78,75.78,5539.029644066058,61.2096,61.2096,61.1854,61.1854,5539.0296
2012-03-19 14:35:00,75.79,75.79,75.74,75.78,17129.962047389476,61.1935,61.1935,61.1531,61.1854,17129.962
2012-03-19 14:40:00,75.78,75.83,75.78,75.83,6667.350497486921,61.1854,61.2258,61.1854,61.2258,6667.3505
2012-03-19 14:45:00,75.83,75.84,75.8,75.82,8411.119089137346,61.2258,61.2339,61.2016,61.2177,8411.1191
2012-03-19 14:50:00,75.84,75.84,75.81,75.82,8821.417581290389,61.2339,61.2339,61.2096,61.2177,8821.4176
2012-03-19 14:55:00,75.82,75.83,75.8,75.8,12206.38014155298,61.2177,61.2258,61.2016,61.2016,12206.3801
2012-03-19 15:00:00,75.81,75.88,75.8,75.88,22463.84244537901,61.2096,61.2661,61.2016,61.2661,22463.8424
2012-03-19 15:05:00,75.88,75.88,75.82,75.84,19489.17837726946,61.2661,61.2661,61.2177,61.2339,19489.1784
2012-03-19 15:10:00,75.85,75.91,75.81,75.91,12103.80551851472,61.2419,61.2904,61.2096,61.2904,12103.8055
2012-03-19 15:15:00,75.91,75.92,75.86,75.86,8103.395220022566,61.2904,61.2984,61.25,61.25,8103.3952
2012-03-19 15:20:00,75.86,75.91,75.84,75.91,15386.193455739049,61.25,61.2904,61.2339,61.2904,15386.1935
2012-03-19 15:25:00,75.9,75.99,75.9,75.94,21232.94696891989,61.2823,61.355,61.2823,61.3146,21232.947
2012-03-19 15:30:00,75.94,76.0,75.94,75.99,10257.462303826032,61.3146,61.363,61.3146,61.355,10257.4623
2012-03-19 15:35:00,76.0,76.04,76.0,76.01,17745.40978561904,61.363,61.3953,61.363,61.3711,17745.4098
2012-03-19 15:40:00,76.01,76.02,75.94,75.98,17745.40978561904,61.3711,61.3792,61.3146,61.3469,17745.4098
2012-03-19 15:45:00,75.98,76.01,75.92,75.92,39388.65524669197,61.3469,61.3711,61.2984,61.2984,39388.6552
2012-03-19 15:50:00,75.93,75.95,75.92,75.93,20104.626115499024,61.3065,61.3227,61.2984,61.3065,20104.6261
2012-03-19 15:55:00,75.93,75.93,75.89,75.9,47389.47584367627,61.3065,61.3065,61.2742,61.2823,47389.4758
2012-03-20 09:30:00,75.46,75.57,75.33,75.41,14463.021848394706,60.927,61.0159,60.8221,60.8867,14463.0218
2012-03-20 09:35:00,75.41,75.42,75.21,75.21,19489.17837726946,60.8867,60.8947,60.7252,60.7252,19489.1784
2012-03-20 09:40:00,75.21,75.28,75.07,75.12,12514.10401066776,60.7252,60.7817,60.6121,60.6525,12514.104
2012-03-20 09:45:00,75.09,75.11,75.08,75.09,9129.14145040517,60.6283,60.6444,60.6202,60.6283,9129.1415
2012-03-20 09:50:00,75.09,75.18,75.08,75.18,9436.86531951995,60.6283,60.701,60.6202,60.701,9436.8653
2012-03-20 09:55:00,75.16,75.17,74.99,74.99,17745.40978561904,60.6848,60.6929,60.5476,60.5476,17745.4098
2012-03-20 10:00:00,74.99,75.05,74.92,74.92,10462.611549902556,60.5476,60.596,60.491,60.491,10462.6115
2012-03-20 10:05:00,74.92,75.01,74.92,75.01,11590.932403323415,60.491,60.5637,60.491,60.5637,11590.9324
2012-03-20 10:10:00,75.01,75.03,74.99,75.03,13847.574110165144,60.5637,60.5799,60.5476,60.5799,13847.5741
2012-03-20 10:15:00,75.01,75.08,74.98,74.99,27797.72284336855,60.5637,60.6202,60.5395,60.5476,27797.7228
2012-03-20 10:20:00,74.97,74.98,74.9,74.92,6564.775874448661,60.5314,60.5395,60.4749,60.491,6564.7759
2012-03-20 10:25:00,74.92,74.92,74.83,74.84,8616.268335213868,60.491,60.491,60.4184,60.4264,8616.2683
2012-03-20 10:30:00,74.88,74.94,74.88,74.89,20412.349984613807,60.4587,60.5072,60.4587,60.4668,20412.35
2012-03-20 10:35:00,74.89,74.9,74.85,74.88,6154.47738229562,60.4668,60.4749,60.4345,60.4587,6154.4774
2012-03-20 10:40:00,74.88,74.88,74.82,74.82,5846.753513180839,60.4587,60.4587,60.4103,60.4103,5846.7535
2012-03-20 10:45:00,74.82,74.92,74.82,74.92,7077.648989639963,60.4103,60.491,60.4103,60.491,7077.649
2012-03-20 10:50:00,74.9,74.95,74.9,74.94,5231.305774951277,60.4749,60.5153,60.4749,60.5072,5231.3058
2012-03-20 10:55:00,74.95,75.03,74.95,75.0,5231.305774951277,60.5153,60.5799,60.5153,60.5556,5231.3058
2012-03-20 11:00:00,75.01,75.01,74.98,75.0,6667.350497486921,60.5637,60.5637,60.5395,60.5556,6667.3505
2012-03-20 11:05:00,75.0,75.0,74.91,74.92,16411.939686121652,60.5556,60.5556,60.483,60.491,16411.9397
2012-03-20 11:10:00,74.92,75.0,74.91,74.98,13539.850241050364,60.491,60.5556,60.483,60.5395,13539.8502
2012-03-20 11:15:00,74.97,74.97,74.88,74.89,7693.096727869524,60.5314,60.5314,60.4587,60.4668,7693.0967
2012-03-20 11:20:00,74.88,74.91,74.88,74.9,5846.753513180839,60.4587,60.483,60.4587,60.4749,5846.7535
2012-03-20 11:25:00,74.9,74.94,74.88,74.9,7898.245973946045,60.4749,60.5072,60.4587,60.4749,7898.246
2012-03-20 11:30:00,74.9,74.92,74.88,74.92,7180.223612678223,60.4749,60.491,60.4587,60.491,7180.2236
2012-03-20 11:35:00,74.92,75.0,74.92,75.0,7385.372858754744,60.491,60.5556,60.491,60.5556,7385.3729
2012-03-20 11:40:00,75.0,75.06,74.99,75.02,8308.544466099087,60.5556,60.6041,60.5476,60.5718,8308.5445
2012-03-20 11:45:00,75.0,75.03,74.97,75.03,8103.395220022566,60.5556,60.5799,60.5314,60.5799,8103.3952
2012-03-20 11:50:00,75.03,75.05,75.0,75.05,11180.633911170376,60.5799,60.596,60.5556,60.596,11180.6339
2012-03-20 11:55:00,75.05,75.06,75.02,75.04,8205.969843060826,60.596,60.6041,60.5718,60.5879,8205.9698
2012-03-20 12:00:00,75.04,75.13,75.04,75.12,3692.686429377372,60.5879,60.6606,60.5879,60.6525,3692.6864
2012-03-20 12:05:00,75.1,75.13,75.04,75.07,13232.126371935585,60.6364,60.6606,60.5879,60.6121,13232.1264
2012-03-20 12:10:00,75.07,75.07,75.04,75.06,4410.708790645194,60.6121,60.6121,60.5879,60.6041,4410.7088
2012-03-20 12:15:00,75.07,75.15,75.07,75.15,4513.283413683455,60.6121,60.6767,60.6121,60.6767,4513.2834
2012-03-20 12:20:00,75.14,75.2,75.14,75.2,3487.537183300851,60.6687,60.7171,60.6687,60.7171,3487.5372
2012-03-20 12:25:00,75.2,75.22,75.12,75.14,34362.49871781721,60.7171,60.7333,60.6525,60.6687,34362.4987
2012-03-20 12:30:00,75.12,75.18,75.12,75.18,3384.962560262591,60.6525,60.701,60.6525,60.701,3384.9626
2012-03-20 12:35:00,75.17,75.18,75.16,75.17,3692.686429377372,60.6929,60.701,60.6848,60.6929,3692.6864
2012-03-20 12:40:00,75.17,75.21,75.17,75.2,8923.992204328648,60.6929,60.7252,60.6929,60.7171,8923.9922
2012-03-20 12:45:00,75.2,75.27,75.19,75.27,7077.648989639963,60.7171,60.7736,60.709,60.7736,7077.649
2012-03-20 12:50:00,75.27,75.3,75.27,75.29,3795.261052415632,60.7736,60.7979,60.7736,60.7898,3795.2611
2012-03-20 12:55:00,75.29,75.29,75.26,75.27,5539.029644066058,60.7898,60.7898,60.7656,60.7736,5539.0296
2012-03-20 13:00:00,75.26,75.27,75.23,75.24,4410.708790645194,60.7656,60.7736,60.7413,60.7494,4410.7088
2012-03-20 13:05:00,75.24,75.29,75.23,75.25,5846.753513180839,60.7494,60.7898,60.7413,60.7575,5846.7535
2012-03-20 13:10:00,75.26,75.3,75.26,75.28,4000.410298492153,60.7656,60.7979,60.7656,60.7817,4000.4103
2012-03-20 13:15:00,75.28,75.28,75.24,75.24,5333.880397989537,60.7817,60.7817,60.7494,60.7494,5333.8804
2012-03-20 13:20:00,75.24,75.25,75.23,75.25,3077.2386911478097,60.7494,60.7575,60.7413,60.7575,3077.2387
2012-03-20 13:25:00,75.24,75.26,75.19,75.19,31182.68540363114,60.7494,60.7656,60.709,60.709,31182.6854
2012-03-20 13:30:00,75.19,75.19,75.17,75.18,2666.9401989947687,60.709,60.709,60.6929,60.701,2666.9402
2012-03-20 13:35:00,75.17,75.17,75.13,75.16,5846.753513180839,60.6929,60.6929,60.6606,60.6848,5846.7535
2012-03-20 13:40:00,75.16,75.17,75.14,75.16,8923.992204328648,60.6848,60.6929,60.6687,60.6848,8923.9922
2012-03-20 13:45:00,75.17,75.23,75.17,75.22,7385.372858754744,60.6929,60.7413,60.6929,60.7333,7385.3729
2012-03-20 13:50:00,75.22,75.22,75.19,75.2,7077.648989639963,60.7333,60.7333,60.709,60.7171,7077.649
2012-03-20 13:55:00,75.19,75.22,75.17,75.17,14565.596471432968,60.709,60.7333,60.6929,60.6929,14565.5965
2012-03-20 14:00:00,75.16,75.17,75.15,75.15,4410.708790645194,60.6848,60.6929,60.6767,60.6767,4410.7088
2012-03-20 14:05:00,75.16,75.21,75.15,75.21,5539.029644066058,60.6848,60.7252,60.6767,60.7252,5539.0296
2012-03-20 14:10:00,75.19,75.2,75.14,75.15,5846.753513180839,60.709,60.7171,60.6687,60.6767,5846.7535
2012-03-20 14:15:00,75.14,75.23,75.14,75.23,7693.096727869524,60.6687,60.7413,60.6687,60.7413,7693.0967
2012-03-20 14:20:00,75.22,75.23,75.21,75.23,2974.6640681095496,60.7333,60.7413,60.7252,60.7413,2974.6641
2012-03-20 14:25:00,75.22,75.27,75.22,75.25,9231.71607344343,60.7333,60.7736,60.7333,60.7575,9231.7161
2012-03-20 14:30:00,75.25,75.27,75.23,75.23,8411.119089137346,60.7575,60.7736,60.7413,60.7413,8411.1191
2012-03-20 14:35:00,75.22,75.22,75.18,75.2,6462.201251410401,60.7333,60.7333,60.701,60.7171,6462.2013
2012-03-20 14:40:00,75.2,75.21,75.18,75.19,4923.581905836496,60.7171,60.7252,60.701,60.709,4923.5819
2012-03-20 14:45:00,75.19,75.2,75.17,75.19,5026.156528874756,60.709,60.7171,60.6929,60.709,5026.1565
2012-03-20 14:50:00,75.19,75.21,75.18,75.21,5539.029644066058,60.709,60.7252,60.701,60.7252,5539.0296
2012-03-20 14:55:00,75.21,75.25,75.2,75.2,27592.57359729203,60.7252,60.7575,60.7171,60.7171,27592.5736
2012-03-20 15:00:00,75.21,75.24,75.2,75.24,5949.328136219099,60.7252,60.7494,60.7171,60.7494,5949.3281
2012-03-20 15:05:00,75.24,75.24,75.2,75.21,6462.201251410401,60.7494,60.7494,60.7171,60.7252,6462.2013
2012-03-20 15:10:00,75.2,75.2,75.16,75.17,6667.350497486921,60.7171,60.7171,60.6848,60.6929,6667.3505
2012-03-20 15:15:00,75.17,75.23,75.15,75.22,19489.17837726946,60.6929,60.7413,60.6767,60.7333,19489.1784
2012-03-20 15:20:00,75.21,75.23,75.21,75.22,5333.880397989537,60.7252,60.7413,60.7252,60.7333,5333.8804
2012-03-20 15:25:00,75.22,75.25,75.21,75.23,13334.700994973842,60.7333,60.7575,60.7252,60.7413,13334.701
2012-03-20 15:30:00,75.24,75.26,75.22,75.22,13744.999487126885,60.7494,60.7656,60.7333,60.7333,13744.9995
2012-03-20 15:35:00,75.23,75.23,75.16,75.16,17950.559031695557,60.7413,60.7413,60.6848,60.6848,17950.559
2012-03-20 15:40:00,75.16,75.2,75.16,75.17,11180.633911170376,60.6848,60.7171,60.6848,60.6929,11180.6339
2012-03-20 15:45:00,75.16,75.2,75.07,75.14,23694.737921838136,60.6848,60.7171,60.6121,60.6687,23694.7379
2012-03-20 15:50:00,75.13,75.16,75.12,75.16,20309.775361575543,60.6606,60.6848,60.6525,60.6848,20309.7754
2012-03-20 15:55:00,75.16,75.16,75.12,75.13,47081.75197456149,60.6848,60.6848,60.6525,60.6606,47081.752
2012-03-21 09:30:00,75.07,75.3,75.07,75.09,19078.87988511642,60.6121,60.7979,60.6121,60.6283,19078.8799
2012-03-21 09:35:00,75.12,75.13,74.93,74.93,7795.671350907785,60.6525,60.6606,60.4991,60.4991,7795.6714
2012-03-21 09:40:00,74.96,75.05,74.88,74.96,27900.29746640681,60.5233,60.596,60.4587,60.5233,27900.2975
2012-03-21 09:45:00,75.02,75.17,75.02,75.07,6359.626628372141,60.5718,60.6929,60.5718,60.6121,6359.6266
2012-03-21 09:50:00,75.05,75.16,74.95,74.96,7487.947481793004,60.596,60.6848,60.5153,60.5233,7487.9475
2012-03-21 09:55:00,74.96,74.97,74.87,74.87,4718.432659759975,60.5233,60.5314,60.4507,60.4507,4718.4327
2012-03-21 10:00:00,74.87,74.99,74.84,74.86,8411.119089137346,60.4507,60.5476,60.4264,60.4426,8411.1191
2012-03-21 10:05:00,74.85,74.93,74.7,74.83,20104.626115499024,60.4345,60.4991,60.3134,60.4184,20104.6261
2012-03-21 10:10:00,74.83,74.93,74.82,74.89,12308.95476459124,60.4184,60.4991,60.4103,60.4668,12308.9548
2012-03-21 10:15:00,74.89,74.99,74.89,74.91,4102.984921530413,60.4668,60.5476,60.4668,60.483,4102.9849
2012-03-21 10:20:00,74.91,74.95,74.88,74.89,8308.544466099087,60.483,60.5153,60.4587,60.4668,8308.5445
2012-03-21 10:25:00,74.89,75.01,74.88,75.0,5539.029644066058,60.4668,60.5637,60.4587,60.5556,5539.0296
2012-03-21 10:30:00,75.01,75.05,74.96,74.97,8718.842958252128,60.5637,60.596,60.5233,60.5314,8718.843
2012-03-21 10:35:00,74.99,75.16,74.99,75.16,5846.753513180839,60.5476,60.6848,60.5476,60.6848,5846.7535
2012-03-21 10:40:00,75.15,75.15,75.05,75.11,10257.462303826032,60.6767,60.6767,60.596,60.6444,10257.4623
2012-03-21 10:45:00,75.11,75.16,75.07,75.13,6769.925120525182,60.6444,60.6848,60.6121,60.6606,6769.9251
2012-03-21 10:50:00,75.14,75.16,75.13,75.13,4205.559544568673,60.6687,60.6848,60.6606,60.6606,4205.5595
2012-03-21 10:55:00,75.12,75.16,75.03,75.06,12411.5293876295,60.6525,60.6848,60.5799,60.6041,12411.5294
2012-03-21 11:00:00,75.05,75.05,74.98,75.03,5128.731151913016,60.596,60.596,60.5395,60.5799,5128.7312
2012-03-21 11:05:00,75.0,75.07,74.96,74.99,26361.678120832905,60.5556,60.6121,60.5233,60.5476,26361.6781
2012-03-21 11:10:00,74.97,75.08,74.95,75.05,9026.566827366907,60.5314,60.6202,60.5153,60.596,9026.5668
2012-03-21 11:15:00,75.03,75.07,75.01,75.07,8103.395220022566,60.5799,60.6121,60.5637,60.6121,8103.3952
2012-03-21 11:20:00,75.06,75.09,75.01,75.01,15796.491947892093,60.6041,60.6283,60.5637,60.5637,15796.4919
2012-03-21 11:25:00,75.0,75.02,74.96,75.01,11693.507026361678,60.5556,60.5718,60.5233,60.5637,11693.507
2012-03-21 11:30:00,74.99,75.05,74.99,75.05,3179.8133141860703,60.5476,60.596,60.5476,60.596,3179.8133
2012-03-21 11:35:00,75.04,75.16,75.02,75.12,7795.671350907785,60.5879,60.6848,60.5718,60.6525,7795.6714
2012-03-21 11:40:00,75.09,75.11,75.07,75.1,4000.410298492153,60.6283,60.6444,60.6121,60.6364,4000.4103
2012-03-21 11:45:00,75.11,75.11,75.05,75.1,4205.559544568673,60.6444,60.6444,60.596,60.6364,4205.5595
2012-03-21 11:50:00,75.1,75.1,75.05,75.08,5539.029644066058,60.6364,60.6364,60.596,60.6202,5539.0296
2012-03-21 11:55:00,75.07,75.09,75.05,75.08,12514.10401066776,60.6121,60.6283,60.596,60.6202,12514.104
2012-03-21 12:00:00,75.09,75.16,75.07,75.11,4821.007282798236,60.6283,60.6848,60.6121,60.6444,4821.0073
2012-03-21 12:05:00,75.1,75.16,75.07,75.16,12103.80551851472,60.6364,60.6848,60.6121,60.6848,12103.8055
2012-03-21 12:10:00,75.16,75.24,75.16,75.22,3282.3879372243305,60.6848,60.7494,60.6848,60.7333,3282.3879
2012-03-21 12:15:00,75.22,75.22,75.16,75.16,3897.8356754538927,60.7333,60.7333,60.6848,60.6848,3897.8357
2012-03-21 12:20:00,75.16,75.22,75.16,75.21,4102.984921530413,60.6848,60.7333,60.6848,60.7252,4102.9849
2012-03-21 12:25:00,75.2,75.26,75.2,75.26,5333.880397989537,60.7171,60.7656,60.7171,60.7656,5333.8804
2012-03-21 12:30:00,75.26,75.26,75.24,75.25,5128.731151913016,60.7656,60.7656,60.7494,60.7575,5128.7312
2012-03-21 12:35:00,75.26,75.26,75.22,75.22,2051.4924607652065,60.7656,60.7656,60.7333,60.7333,2051.4925
2012-03-21 12:40:00,75.21,75.22,75.21,75.21,4205.559544568673,60.7252,60.7333,60.7252,60.7252,4205.5595
2012-03-21 12:45:00,75.21,75.24,75.19,75.21,9949.738434711251,60.7252,60.7494,60.709,60.7252,9949.7384
2012-03-21 12:50:00,75.21,75.28,75.21,75.28,2974.6640681095496,60.7252,60.7817,60.7252,60.7817,2974.6641
2012-03-21 12:55:00,75.28,75.29,75.25,75.25,2461.790952918248,60.7817,60.7898,60.7575,60.7575,2461.791
2012-03-21 13:00:00,75.26,75.29,75.26,75.27,1436.0447225356447,60.7656,60.7898,60.7656,60.7736,1436.0447
2012-03-21 13:05:00,75.27,75.27,75.22,75.22,1948.9178377269463,60.7736,60.7736,60.7333,60.7333,1948.9178
2012-03-21 13:10:00,75.21,75.23,75.14,75.14,2564.365575956508,60.7252,60.7413,60.6687,60.6687,2564.3656
2012-03-21 13:15:00,75.14,75.14,75.1,75.11,3590.111806339112,60.6687,60.6687,60.6364,60.6444,3590.1118
2012-03-21 13:20:00,75.12,75.13,75.08,75.09,3282.3879372243305,60.6525,60.6606,60.6202,60.6283,3282.3879
2012-03-21 13:25:00,75.09,75.12,75.07,75.08,3795.261052415632,60.6283,60.6525,60.6121,60.6202,3795.2611
2012-03-21 13:30:00,75.08,75.15,75.08,75.13,3077.2386911478097,60.6202,60.6767,60.6202,60.6606,3077.2387
2012-03-21 13:35:00,75.11,75.16,75.11,75.14,11590.932403323415,60.6444,60.6848,60.6444,60.6687,11590.9324
2012-03-21 13:40:00,75.13,75.16,75.13,75.16,2974.6640681095496,60.6606,60.6848,60.6606,60.6848,2974.6641
2012-03-21 13:45:00,75.15,75.16,75.14,75.16,2666.9401989947687,60.6767,60.6848,60.6687,60.6848,2666.9402
2012-03-21 13:50:00,75.16,75.23,75.16,75.22,4205.559544568673,60.6848,60.7413,60.6848,60.7333,4205.5595
2012-03-21 13:55:00,75.23,75.26,75.16,75.18,9436.86531951995,60.7413,60.7656,60.6848,60.701,9436.8653
2012-03-21 14:00:00,75.18,75.26,75.18,75.23,3077.2386911478097,60.701,60.7656,60.701,60.7413,3077.2387
2012-03-21 14:05:00,75.25,75.25,75.23,75.25,2359.216329879988,60.7575,60.7575,60.7413,60.7575,2359.2163
2012-03-21 14:10:00,75.23,75.24,75.2,75.23,4000.410298492153,60.7413,60.7494,60.7171,60.7413,4000.4103
2012-03-21 14:15:00,75.23,75.26,75.22,75.25,4205.559544568673,60.7413,60.7656,60.7333,60.7575,4205.5595
2012-03-21 14:20:00,75.25,75.29,75.23,75.25,15899.06657093035,60.7575,60.7898,60.7413,60.7575,15899.0666
2012-03-21 14:25:00,75.23,75.26,75.2,75.2,40209.25223099805,60.7413,60.7656,60.7171,60.7171,40209.2522
2012-03-21 14:30:00,75.21,75.24,75.17,75.19,16617.088932198174,60.7252,60.7494,60.6929,60.709,16617.0889
2012-03-21 14:35:00,75.2,75.2,75.18,75.19,4615.858036721715,60.7171,60.7171,60.701,60.709,4615.858
2012-03-21 14:40:00,75.2,75.2,75.17,75.2,4410.708790645194,60.7171,60.7171,60.6929,60.7171,4410.7088
2012-03-21 14:45:00,75.2,75.2,75.14,75.16,11898.656272438198,60.7171,60.7171,60.6687,60.6848,11898.6563
2012-03-21 14:50:00,75.17,75.21,75.15,75.15,10975.484665093856,60.6929,60.7252,60.6767,60.6767,10975.4847
2012-03-21 14:55:00,75.16,75.2,75.14,75.18,12001.23089547646,60.6848,60.7171,60.6687,60.701,12001.2309
2012-03-21 15:00:00,75.18,75.21,75.16,75.17,13129.551748897322,60.701,60.7252,60.6848,60.6929,13129.5517
2012-03-21 15:05:00,75.18,75.23,75.18,75.21,14565.596471432968,60.701,60.7413,60.701,60.7252,14565.5965
2012-03-21 15:10:00,75.22,75.22,75.16,75.16,11283.208534208636,60.7333,60.7333,60.6848,60.6848,11283.2085
2012-03-21 15:15:00,75.16,75.18,75.16,75.17,5744.178890142579,60.6848,60.701,60.6848,60.6929,5744.1789
2012-03-21 15:20:00,75.17,75.18,75.16,75.16,8205.969843060826,60.6929,60.701,60.6848,60.6848,8205.9698
2012-03-21 15:25:00,75.16,75.17,75.15,75.16,9539.43994255821,60.6848,60.6929,60.6767,60.6848,9539.4399
2012-03-21 15:30:00,75.15,75.16,75.14,75.16,9847.163811672992,60.6767,60.6848,60.6687,60.6848,9847.1638
2012-03-21 15:35:00,75.16,75.16,75.07,75.07,24207.61103702944,60.6848,60.6848,60.6121,60.6121,24207.611
2012-03-21 15:40:00,75.08,75.08,75.01,75.04,25541.081136526824,60.6202,60.6202,60.5637,60.5879,25541.0811
2012-03-21 15:45:00,75.04,75.04,74.99,75.0,37850.03590111806,60.5879,60.5879,60.5476,60.5556,37850.0359
2012-03-21 15:50:00,75.0,75.0,74.96,74.97,29028.61831982768,60.5556,60.5556,60.5233,60.5314,29028.6183
2012-03-21 15:55:00,74.97,74.97,74.93,74.94,64827.16176018053,60.5314,60.5314,60.4991,60.5072,64827.1618
2012-03-22 09:30:00,74.76,74.76,74.58,74.58,13232.126371935585,60.3618,60.3618,60.2165,60.2165,13232.1264
2012-03-22 09:35:00,74.6,74.68,74.57,74.6,5846.753513180839,60.2327,60.2973,60.2084,60.2327,5846.7535
2012-03-22 09:40:00,74.65,74.75,74.57,74.58,7385.372858754744,60.273,60.3538,60.2084,60.2165,7385.3729
2012-03-22 09:45:00,74.55,74.67,74.55,74.65,10667.760795979077,60.1923,60.2892,60.1923,60.273,10667.7608
2012-03-22 09:50:00,74.62,74.62,74.54,74.54,9847.163811672992,60.2488,60.2488,60.1842,60.1842,9847.1638
2012-03-22 09:55:00,74.54,74.56,74.49,74.56,8000.820596984306,60.1842,60.2004,60.1438,60.2004,8000.8206
2012-03-22 10:00:00,74.59,74.68,74.55,74.68,17847.984408657296,60.2246,60.2973,60.1923,60.2973,17847.9844
2012-03-22 10:05:00,74.68,74.68,74.62,74.63,8513.693712175607,60.2973,60.2973,60.2488,60.2569,8513.6937
2012-03-22 10:10:00,74.63,74.63,74.55,74.55,6564.775874448661,60.2569,60.2569,60.1923,60.1923,6564.7759
2012-03-22 10:15:00,74.55,74.56,74.4,74.53,11693.507026361678,60.1923,60.2004,60.0712,60.1761,11693.507
2012-03-22 10:20:00,74.53,74.59,74.51,74.59,5436.455021027798,60.1761,60.2246,60.16,60.2246,5436.455
2012-03-22 10:25:00,74.59,74.59,74.48,74.53,7180.223612678223,60.2246,60.2246,60.1358,60.1761,7180.2236
2012-03-22 10:30:00,74.55,74.56,74.5,74.52,6975.074366601702,60.1923,60.2004,60.1519,60.1681,6975.0744
2012-03-22 10:35:00,74.52,74.52,74.39,74.4,5231.305774951277,60.1681,60.1681,60.0631,60.0712,5231.3058
2012-03-22 10:40:00,74.39,74.55,74.39,74.55,9642.014565596472,60.0631,60.1923,60.0631,60.1923,9642.0146
2012-03-22 10:45:00,74.55,74.56,74.52,74.53,9026.566827366907,60.1923,60.2004,60.1681,60.1761,9026.5668
2012-03-22 10:50:00,74.52,74.53,74.47,74.48,11693.507026361678,60.1681,60.1761,60.1277,60.1358,11693.507
2012-03-22 10:55:00,74.48,74.49,74.42,74.48,4410.708790645194,60.1358,60.1438,60.0873,60.1358,4410.7088
2012-03-22 11:00:00,74.48,74.56,74.48,74.54,6462.201251410401,60.1358,60.2004,60.1358,60.1842,6462.2013
2012-03-22 11:05:00,74.54,74.55,74.46,74.54,16924.812801312954,60.1842,60.1923,60.1196,60.1842,16924.8128
2012-03-22 11:10:00,74.53,74.56,74.53,74.54,3795.261052415632,60.1761,60.2004,60.1761,60.1842,3795.2611
2012-03-22 11:15:00,74.54,74.65,74.53,74.65,8000.820596984306,60.1842,60.273,60.1761,60.273,8000.8206
2012-03-22 11:20:00,74.65,74.69,74.6,74.69,7898.245973946045,60.273,60.3053,60.2327,60.3053,7898.246
2012-03-22 11:25:00,74.71,74.73,74.63,74.7,9334.29069648169,60.3215,60.3376,60.2569,60.3134,9334.2907
2012-03-22 11:30:00,74.7,74.77,74.7,74.71,4513.283413683455,60.3134,60.3699,60.3134,60.3215,4513.2834
2012-03-22 11:35:00,74.67,74.77,74.67,74.72,4000.410298492153,60.2892,60.3699,60.2892,60.3296,4000.4103
2012-03-22 11:40:00,74.73,74.76,74.67,74.69,4410.708790645194,60.3376,60.3618,60.2892,60.3053,4410.7088
2012-03-22 11:45:00,74.68,74.68,74.59,74.59,2872.089445071289,60.2973,60.2973,60.2246,60.2246,2872.0894
2012-03-22 11:50:00,74.59,74.71,74.59,74.71,4615.858036721715,60.2246,60.3215,60.2246,60.3215,4615.858
2012-03-22 11:55:00,74.73,74.73,74.7,74.71,2974.6640681095496,60.3376,60.3376,60.3134,60.3215,2974.6641
2012-03-22 12:00:00,74.71,74.82,74.71,74.82,5539.029644066058,60.3215,60.4103,60.3215,60.4103,5539.0296
2012-03-22 12:05:00,74.82,74.88,74.81,74.88,10565.186172940814,60.4103,60.4587,60.4022,60.4587,10565.1862
2012-03-22 12:10:00,74.91,74.94,74.87,74.87,4000.410298492153,60.483,60.5072,60.4507,60.4507,4000.4103
2012-03-22 12:15:00,74.87,74.92,74.87,74.88,5846.753513180839,60.4507,60.491,60.4507,60.4587,5846.7535
2012-03-22 12:20:00,74.86,74.9,74.85,74.87,6051.902759257359,60.4426,60.4749,60.4345,60.4507,6051.9028
2012-03-22 12:25:00,74.84,74.96,74.84,74.95,5026.156528874756,60.4264,60.5233,60.4264,60.5153,5026.1565
2012-03-22 12:30:00,74.95,74.98,74.92,74.93,3795.261052415632,60.5153,60.5395,60.491,60.4991,3795.2611
2012-03-22 12:35:00,74.94,74.97,74.93,74.97,1436.0447225356447,60.5072,60.5314,60.4991,60.5314,1436.0447
2012-03-22 12:40:00,74.96,75.05,74.96,75.03,19181.45450815468,60.5233,60.596,60.5233,60.5799,19181.4545
2012-03-22 12:45:00,75.04,75.04,74.99,75.03,4821.007282798236,60.5879,60.5879,60.5476,60.5799,4821.0073
2012-03-22 12:50:00,75.02,75.13,74.96,75.11,17232.536670427737,60.5718,60.6606,60.5233,60.6444,17232.5367
2012-03-22 12:55:00,75.1,75.15,75.1,75.12,4718.432659759975,60.6364,60.6767,60.6364,60.6525,4718.4327
2012-03-22 13:00:00,75.1,75.13,75.1,75.13,2359.216329879988,60.6364,60.6606,60.6364,60.6606,2359.2163
2012-03-22 13:05:00,75.11,75.11,75.01,75.01,2974.6640681095496,60.6444,60.6444,60.5637,60.5637,2974.6641
2012-03-22 13:10:00,75.0,75.02,74.96,74.96,8308.544466099087,60.5556,60.5718,60.5233,60.5233,8308.5445
2012-03-22 13:15:00,74.96,74.98,74.92,74.92,3487.537183300851,60.5233,60.5395,60.491,60.491,3487.5372
2012-03-22 13:20:00,74.91,74.92,74.91,74.92,2666.9401989947687,60.483,60.491,60.483,60.491,2666.9402
2012-03-22 13:25:00,74.94,75.0,74.92,74.99,4410.708790645194,60.5072,60.5556,60.491,60.5476,4410.7088
2012-03-22 13:30:00,74.98,75.02,74.97,75.0,3897.8356754538927,60.5395,60.5718,60.5314,60.5556,3897.8357
2012-03-22 13:35:00,74.98,75.06,74.97,75.02,4308.134167606934,60.5395,60.6041,60.5314,60.5718,4308.1342
2012-03-22 13:40:00,75.03,75.04,75.02,75.03,1846.343214688686,60.5799,60.5879,60.5718,60.5799,1846.3432
2012-03-22 13:45:00,75.03,75.03,75.0,75.0,2051.4924607652065,60.5799,60.5799,60.5556,60.5556,2051.4925
2012-03-22 13:50:00,75.0,75.0,74.96,75.0,2564.365575956508,60.5556,60.5556,60.5233,60.5556,2564.3656
2012-03-22 13:55:00,74.99,75.05,74.99,75.04,1846.343214688686,60.5476,60.596,60.5476,60.5879,1846.3432
2012-03-22 14:00:00,75.05,75.08,75.03,75.06,3282.3879372243305,60.596,60.6202,60.5799,60.6041,3282.3879
2012-03-22 14:05:00,75.07,75.11,75.06,75.09,2461.790952918248,60.6121,60.6444,60.6041,60.6283,2461.791
2012-03-22 14:10:00,75.09,75.09,75.05,75.05,1743.7685916504256,60.6283,60.6283,60.596,60.596,1743.7686
2012-03-22 14:15:00,75.04,75.06,75.04,75.04,2666.9401989947687,60.5879,60.6041,60.5879,60.5879,2666.9402
2012-03-22 14:20:00,75.04,75.04,74.98,74.99,2666.9401989947687,60.5879,60.5879,60.5395,60.5476,2666.9402
2012-03-22 14:25:00,74.99,75.05,74.95,75.05,5949.328136219099,60.5476,60.596,60.5153,60.596,5949.3281
2012-03-22 14:30:00,75.05,75.07,75.05,75.06,3897.8356754538927,60.596,60.6121,60.596,60.6041,3897.8357
2012-03-22 14:35:00,75.06,75.08,75.03,75.04,3897.8356754538927,60.6041,60.6202,60.5799,60.5879,3897.8357
2012-03-22 14:40:00,75.03,75.04,75.02,75.03,2974.6640681095496,60.5799,60.5879,60.5718,60.5799,2974.6641
2012-03-22 14:45:00,75.03,75.04,74.99,75.01,4102.984921530413,60.5799,60.5879,60.5476,60.5637,4102.9849
2012-03-22 14:50:00,75.0,75.02,75.0,75.0,2256.6417068417272,60.5556,60.5718,60.5556,60.5556,2256.6417
2012-03-22 14:55:00,75.01,75.01,74.99,74.99,2256.6417068417272,60.5637,60.5637,60.5476,60.5476,2256.6417
2012-03-22 15:00:00,74.99,74.99,74.95,74.95,5641.604267104318,60.5476,60.5476,60.5153,60.5153,5641.6043
2012-03-22 15:05:00,74.94,74.99,74.93,74.97,9847.163811672992,60.5072,60.5476,60.4991,60.5314,9847.1638
2012-03-22 15:10:00,74.95,74.97,74.92,74.92,7795.671350907785,60.5153,60.5314,60.491,60.491,7795.6714
2012-03-22 15:15:00,74.93,74.93,74.84,74.84,6667.350497486921,60.4991,60.4991,60.4264,60.4264,6667.3505
2012-03-22 15:20:00,74.85,74.92,74.79,74.92,16617.088932198174,60.4345,60.491,60.3861,60.491,16617.0889
2012-03-22 15:25:00,74.91,74.98,74.91,74.98,6051.902759257359,60.483,60.5395,60.483,60.5395,6051.9028
2012-03-22 15:30:00,74.97,74.99,74.9,74.9,9949.738434711251,60.5314,60.5476,60.4749,60.4749,9949.7384
2012-03-22 15:35:00,74.91,74.96,74.89,74.93,15283.61883270079,60.483,60.5233,60.4668,60.4991,15283.6188
2012-03-22 15:40:00,74.94,75.0,74.93,74.94,12411.5293876295,60.5072,60.5556,60.4991,60.5072,12411.5294
2012-03-22 15:45:00,74.95,75.03,74.93,74.98,14360.447225356444,60.5153,60.5799,60.4991,60.5395,14360.4472
2012-03-22 15:50:00,74.96,75.03,74.93,74.96,11796.081649399935,60.5233,60.5799,60.4991,60.5233,11796.0816
2012-03-22 15:55:00,74.96,74.97,74.91,74.93,25130.78264437378,60.5233,60.5314,60.483,60.4991,25130.7826
2012-03-23 09:30:00,74.94,75.08,74.91,74.92,16206.790440045132,60.5072,60.6202,60.483,60.491,16206.7904
2012-03-23 09:35:00,75.0,75.0,74.9,74.91,1846.343214688686,60.5556,60.5556,60.4749,60.483,1846.3432
2012-03-23 09:40:00,74.85,74.97,74.85,74.93,3487.537183300851,60.4345,60.5314,60.4345,60.4991,3487.5372
2012-03-23 09:45:00,74.95,75.01,74.93,74.95,9026.566827366907,60.5153,60.5637,60.4991,60.5153,9026.5668
2012-03-23 09:50:00,74.97,74.98,74.92,74.93,4513.283413683455,60.5314,60.5395,60.491,60.4991,4513.2834
2012-03-23 09:55:00,74.96,74.98,74.86,74.86,1538.6193455739049,60.5233,60.5395,60.4426,60.4426,1538.6193
2012-03-23 10:00:00,74.9,75.0,74.86,74.99,6462.201251410401,60.4749,60.5556,60.4426,60.5476,6462.2013
2012-03-23 10:05:00,75.01,75.01,74.74,74.75,8000.820596984306,60.5637,60.5637,60.3457,60.3538,8000.8206
2012-03-23 10:10:00,74.75,74.83,74.71,74.83,4718.432659759975,60.3538,60.4184,60.3215,60.4184,4718.4327
2012-03-23 10:15:00,74.81,74.86,74.77,74.8,5026.156528874756,60.4022,60.4426,60.3699,60.3941,5026.1565
2012-03-23 10:20:00,74.8,74.8,74.74,74.77,19078.87988511642,60.3941,60.3941,60.3457,60.3699,19078.8799
2012-03-23 10:25:00,74.79,74.79,74.71,74.71,5949.328136219099,60.3861,60.3861,60.3215,60.3215,5949.3281
2012-03-23 10:30:00,74.72,74.75,74.69,74.71,3795.261052415632,60.3296,60.3538,60.3053,60.3215,3795.2611
2012-03-23 10:35:00,74.71,74.72,74.68,74.68,2974.6640681095496,60.3215,60.3296,60.2973,60.2973,2974.6641
2012-03-23 10:40:00,74.69,74.72,74.68,74.7,9334.29069648169,60.3053,60.3296,60.2973,60.3134,9334.2907
2012-03-23 10:45:00,74.69,74.71,74.69,74.69,1128.3208534208636,60.3053,60.3215,60.3053,60.3053,1128.3209
2012-03-23 10:50:00,74.7,74.72,74.69,74.7,2564.365575956508,60.3134,60.3296,60.3053,60.3134,2564.3656
2012-03-23 10:55:00,74.7,74.71,74.66,74.71,6975.074366601702,60.3134,60.3215,60.2811,60.3215,6975.0744
2012-03-23 11:00:00,74.72,74.73,74.67,74.67,4410.708790645194,60.3296,60.3376,60.2892,60.2892,4410.7088
2012-03-23 11:05:00,74.69,74.73,74.68,74.71,1743.7685916504256,60.3053,60.3376,60.2973,60.3215,1743.7686
2012-03-23 11:10:00,74.72,74.72,74.66,74.71,3282.3879372243305,60.3296,60.3296,60.2811,60.3215,3282.3879
2012-03-23 11:15:00,74.69,74.75,74.69,74.74,2769.514822033029,60.3053,60.3538,60.3053,60.3457,2769.5148
2012-03-23 11:20:00,74.75,74.77,74.74,74.75,1436.0447225356447,60.3538,60.3699,60.3457,60.3538,1436.0447
2012-03-23 11:25:00,74.77,74.78,74.74,74.77,3179.8133141860703,60.3699,60.378,60.3457,60.3699,3179.8133
2012-03-23 11:30:00,74.78,74.86,74.77,74.82,4205.559544568673,60.378,60.4426,60.3699,60.4103,4205.5595
2012-03-23 11:35:00,74.81,74.81,74.78,74.8,2974.6640681095496,60.4022,60.4022,60.378,60.3941,2974.6641
2012-03-23 11:40:00,74.79,74.83,74.76,74.83,6667.350497486921,60.3861,60.4184,60.3618,60.4184,6667.3505
2012-03-23 11:45:00,74.83,74.83,74.78,74.79,4102.984921530413,60.4184,60.4184,60.378,60.3861,4102.9849
2012-03-23 11:50:00,74.8,74.81,74.77,74.81,5846.753513180839,60.3941,60.4022,60.3699,60.4022,5846.7535
2012-03-23 11:55:00,74.8,74.82,74.78,74.79,2974.6640681095496,60.3941,60.4103,60.378,60.3861,2974.6641
2012-03-23 12:00:00,74.79,74.79,74.77,74.79,1128.3208534208636,60.3861,60.3861,60.3699,60.3861,1128.3209
2012-03-23 12:05:00,74.8,74.83,74.8,74.82,1025.7462303826032,60.3941,60.4184,60.3941,60.4103,1025.7462
2012-03-23 12:10:00,74.83,74.84,74.82,74.84,923.171607344343,60.4184,60.4264,60.4103,60.4264,923.1716
2012-03-23 12:15:00,74.83,74.84,74.78,74.8,1641.1939686121652,60.4184,60.4264,60.378,60.3941,1641.194
2012-03-23 12:20:00,74.8,74.8,74.77,74.77,3590.111806339112,60.3941,60.3941,60.3699,60.3699,3590.1118
2012-03-23 12:25:00,74.77,74.78,74.77,74.77,1846.343214688686,60.3699,60.378,60.3699,60.3699,1846.3432
2012-03-23 12:30:00,74.77,74.77,74.71,74.73,3795.261052415632,60.3699,60.3699,60.3215,60.3376,3795.2611
2012-03-23 12:35:00,74.72,74.74,74.7,74.74,4000.410298492153,60.3296,60.3457,60.3134,60.3457,4000.4103
2012-03-23 12:40:00,74.74,74.77,74.74,74.77,4513.283413683455,60.3457,60.3699,60.3457,60.3699,4513.2834
2012-03-23 12:45:00,74.78,74.81,74.78,74.78,4000.410298492153,60.378,60.4022,60.378,60.378,4000.4103
2012-03-23 12:50:00,74.79,74.82,74.76,74.77,8616.268335213868,60.3861,60.4103,60.3618,60.3699,8616.2683
2012-03-23 12:55:00,74.77,74.83,74.76,74.81,3282.3879372243305,60.3699,60.4184,60.3618,60.4022,3282.3879
2012-03-23 13:00:00,74.82,74.82,74.8,74.82,2051.4924607652065,60.4103,60.4103,60.3941,60.4103,2051.4925
2012-03-23 13:05:00,74.81,74.85,74.81,74.83,2051.4924607652065,60.4022,60.4345,60.4022,60.4184,2051.4925
2012-03-23 13:10:00,74.83,74.83,74.76,74.78,7693.096727869524,60.4184,60.4184,60.3618,60.378,7693.0967
2012-03-23 13:15:00,74.77,74.82,74.77,74.82,2256.6417068417272,60.3699,60.4103,60.3699,60.4103,2256.6417
2012-03-23 13:20:00,74.83,74.83,74.81,74.81,3590.111806339112,60.4184,60.4184,60.4022,60.4022,3590.1118
2012-03-23 13:25:00,74.81,74.81,74.77,74.77,3692.686429377372,60.4022,60.4022,60.3699,60.3699,3692.6864
2012-03-23 13:30:00,74.77,74.78,74.75,74.75,8103.395220022566,60.3699,60.378,60.3538,60.3538,8103.3952
2012-03-23 13:35:00,74.74,74.74,74.67,74.67,6667.350497486921,60.3457,60.3457,60.2892,60.2892,6667.3505
2012-03-23 13:40:00,74.68,74.68,74.66,74.67,8308.544466099087,60.2973,60.2973,60.2811,60.2892,8308.5445
2012-03-23 13:45:00,74.67,74.71,74.67,74.7,2256.6417068417272,60.2892,60.3215,60.2892,60.3134,2256.6417
2012-03-23 13:50:00,74.69,74.73,74.67,74.67,3384.962560262591,60.3053,60.3376,60.2892,60.2892,3384.9626
2012-03-23 13:55:00,74.68,74.68,74.59,74.59,17027.387424351215,60.2973,60.2973,60.2246,60.2246,17027.3874
2012-03-23 14:00:00,74.59,74.62,74.55,74.59,8411.119089137346,60.2246,60.2488,60.1923,60.2246,8411.1191
2012-03-23 14:05:00,74.59,74.61,74.58,74.58,12001.23089547646,60.2246,60.2407,60.2165,60.2165,12001.2309
2012-03-23 14:10:00,74.58,74.59,74.56,74.56,11385.783157246897,60.2165,60.2246,60.2004,60.2004,11385.7832
2012-03-23 14:15:00,74.56,74.58,74.56,74.58,7898.245973946045,60.2004,60.2165,60.2004,60.2165,7898.246
2012-03-23 14:20:00,74.57,74.57,74.54,74.57,6975.074366601702,60.2084,60.2084,60.1842,60.2084,6975.0744
2012-03-23 14:25:00,74.57,74.58,74.57,74.58,2051.4924607652065,60.2084,60.2165,60.2084,60.2165,2051.4925
2012-03-23 14:30:00,74.58,74.59,74.57,74.58,5539.029644066058,60.2165,60.2246,60.2084,60.2165,5539.0296
2012-03-23 14:35:00,74.57,74.59,74.56,74.56,2256.6417068417272,60.2084,60.2246,60.2004,60.2004,2256.6417
2012-03-23 14:40:00,74.56,74.57,74.51,74.52,7487.947481793004,60.2004,60.2084,60.16,60.1681,7487.9475
2012-03-23 14:45:00,74.51,74.53,74.51,74.51,3795.261052415632,60.16,60.1761,60.16,60.16,3795.2611
2012-03-23 14:50:00,74.52,74.6,74.5,74.57,11283.208534208636,60.1681,60.2327,60.1519,60.2084,11283.2085
2012-03-23 14:55:00,74.56,74.57,74.49,74.49,2564.365575956508,60.2004,60.2084,60.1438,60.1438,2564.3656
2012-03-23 15:00:00,74.52,74.56,74.5,74.51,4513.283413683455,60.1681,60.2004,60.1519,60.16,4513.2834
2012-03-23 15:05:00,74.5,74.55,74.5,74.52,4923.581905836496,60.1519,60.1923,60.1519,60.1681,4923.5819
2012-03-23 15:10:00,74.54,74.54,74.51,74.54,5333.880397989537,60.1842,60.1842,60.16,60.1842,5333.8804
2012-03-23 15:15:00,74.53,74.55,74.5,74.53,16411.939686121652,60.1761,60.1923,60.1519,60.1761,16411.9397
2012-03-23 15:20:00,74.52,74.52,74.49,74.5,18873.7306390399,60.1681,60.1681,60.1438,60.1519,18873.7306
2012-03-23 15:25:00,74.51,74.52,74.47,74.52,20514.924607652065,60.16,60.1681,60.1277,60.1681,20514.9246
2012-03-23 15:30:00,74.52,74.56,74.52,74.55,20412.349984613807,60.1681,60.2004,60.1681,60.1923,20412.35
2012-03-23 15:35:00,74.54,74.55,74.51,74.54,8616.268335213868,60.1842,60.1923,60.16,60.1842,8616.2683
2012-03-23 15:40:00,74.55,74.57,74.46,74.46,14565.596471432968,60.1923,60.2084,60.1196,60.1196,14565.5965
2012-03-23 15:45:00,74.47,74.47,74.42,74.45,38875.782131500666,60.1277,60.1277,60.0873,60.1116,38875.7821
2012-03-23 15:50:00,74.45,74.52,74.44,74.52,42465.89393783978,60.1116,60.1681,60.1035,60.1681,42465.8939
2012-03-23 15:55:00,74.51,74.55,74.47,74.48,37952.61052415632,60.16,60.1923,60.1277,60.1358,37952.6105
2012-03-26 09:30:00,74.57,74.94,74.46,74.9,55082.5725715458,60.2084,60.5072,60.1196,60.4749,55082.5726
2012-03-26 09:35:00,74.92,75.19,74.89,75.16,10872.910042055595,60.491,60.709,60.4668,60.6848,10872.91
2012-03-26 09:40:00,75.17,75.36,75.16,75.26,7180.223612678223,60.6929,60.8463,60.6848,60.7656,7180.2236
2012-03-26 09:45:00,75.26,75.36,75.21,75.36,8513.693712175607,60.7656,60.8463,60.7252,60.8463,8513.6937
2012-03-26 09:50:00,75.36,75.36,75.22,75.22,10257.462303826032,60.8463,60.8463,60.7333,60.7333,10257.4623
2012-03-26 09:55:00,75.2,75.31,75.18,75.25,17335.111293465994,60.7171,60.8059,60.701,60.7575,17335.1113
2012-03-26 10:00:00,75.24,75.38,75.2,75.24,19591.753000307723,60.7494,60.8624,60.7171,60.7494,19591.753
2012-03-26 10:05:00,75.24,75.39,75.19,75.34,14975.894963586008,60.7494,60.8705,60.709,60.8301,14975.895
2012-03-26 10:10:00,75.31,75.41,75.25,75.36,17847.984408657296,60.8059,60.8867,60.7575,60.8463,17847.9844
2012-03-26 10:15:00,75.38,75.57,75.37,75.56,15386.193455739049,60.8624,61.0159,60.8544,61.0078,15386.1935
2012-03-26 10:20:00,75.55,75.67,75.55,75.66,7898.245973946045,60.9997,61.0966,60.9997,61.0885,7898.246
2012-03-26 10:25:00,75.66,75.68,75.63,75.67,8513.693712175607,61.0885,61.1047,61.0643,61.0966,8513.6937
2012-03-26 10:30:00,75.67,75.69,75.6,75.65,18976.30526207816,61.0966,61.1127,61.0401,61.0804,18976.3053
2012-03-26 10:35:00,75.69,75.69,75.61,75.68,7693.096727869524,61.1127,61.1127,61.0481,61.1047,7693.0967
2012-03-26 10:40:00,75.67,75.67,75.55,75.55,5128.731151913016,61.0966,61.0966,60.9997,60.9997,5128.7312
2012-03-26 10:45:00,75.54,75.54,75.47,75.48,10770.335419017334,60.9916,60.9916,60.9351,60.9432,10770.3354
2012-03-26 10:50:00,75.47,75.47,75.39,75.39,10257.462303826032,60.9351,60.9351,60.8705,60.8705,10257.4623
2012-03-26 10:55:00,75.37,75.46,75.37,75.38,8411.119089137346,60.8544,60.927,60.8544,60.8624,8411.1191
2012-03-26 11:00:00,75.38,75.38,75.3,75.3,6872.499743563442,60.8624,60.8624,60.7979,60.7979,6872.4997
2012-03-26 11:05:00,75.29,75.39,75.28,75.39,10565.186172940814,60.7898,60.8705,60.7817,60.8705,10565.1862
2012-03-26 11:10:00,75.39,75.39,75.35,75.35,8103.395220022566,60.8705,60.8705,60.8382,60.8382,8103.3952
2012-03-26 11:15:00,75.34,75.35,75.25,75.29,12616.67863370602,60.8301,60.8382,60.7575,60.7898,12616.6786
2012-03-26 11:20:00,75.3,75.33,75.23,75.23,8000.820596984306,60.7979,60.8221,60.7413,60.7413,8000.8206
2012-03-26 11:25:00,75.24,75.28,75.2,75.27,14257.872602318186,60.7494,60.7817,60.7171,60.7736,14257.8726
2012-03-26 11:30:00,75.27,75.27,75.17,75.18,10257.462303826032,60.7736,60.7736,60.6929,60.701,10257.4623
2012-03-26 11:35:00,75.18,75.21,75.13,75.16,15488.76807877731,60.701,60.7252,60.6606,60.6848,15488.7681
2012-03-26 11:40:00,75.16,75.16,75.1,75.13,10975.484665093856,60.6848,60.6848,60.6364,60.6606,10975.4847
2012-03-26 11:45:00,75.12,75.16,75.09,75.16,8513.693712175607,60.6525,60.6848,60.6283,60.6848,8513.6937
2012-03-26 11:50:00,75.15,75.15,75.09,75.1,10462.611549902556,60.6767,60.6767,60.6283,60.6364,10462.6115
2012-03-26 11:55:00,75.09,75.15,75.07,75.14,12719.25325674428,60.6283,60.6767,60.6121,60.6687,12719.2533
2012-03-26 12:00:00,75.14,75.28,75.14,75.28,4102.984921530413,60.6687,60.7817,60.6687,60.7817,4102.9849
2012-03-26 12:05:00,75.29,75.37,75.29,75.37,4615.858036721715,60.7898,60.8544,60.7898,60.8544,4615.858
2012-03-26 12:10:00,75.37,75.4,75.35,75.35,5128.731151913016,60.8544,60.8786,60.8382,60.8382,5128.7312
2012-03-26 12:15:00,75.36,75.38,75.36,75.37,4102.984921530413,60.8463,60.8624,60.8463,60.8544,4102.9849
2012-03-26 12:20:00,75.37,75.39,75.36,75.38,5846.753513180839,60.8544,60.8705,60.8463,60.8624,5846.7535
2012-03-26 12:25:00,75.39,75.41,75.36,75.36,5231.305774951277,60.8705,60.8867,60.8463,60.8463,5231.3058
2012-03-26 12:30:00,75.36,75.37,75.33,75.37,3487.537183300851,60.8463,60.8544,60.8221,60.8544,3487.5372
2012-03-26 12:35:00,75.37,75.4,75.37,75.37,2461.790952918248,60.8544,60.8786,60.8544,60.8544,2461.791
2012-03-26 12:40:00,75.37,75.37,75.35,75.36,3179.8133141860703,60.8544,60.8544,60.8382,60.8463,3179.8133
2012-03-26 12:45:00,75.36,75.37,75.31,75.32,5436.455021027798,60.8463,60.8544,60.8059,60.814,5436.455
2012-03-26 12:50:00,75.31,75.31,75.29,75.29,1948.9178377269463,60.8059,60.8059,60.7898,60.7898,1948.9178
2012-03-26 12:55:00,75.29,75.32,75.28,75.28,4102.984921530413,60.7898,60.814,60.7817,60.7817,4102.9849
2012-03-26 13:00:00,75.29,75.31,75.29,75.3,1641.1939686121652,60.7898,60.8059,60.7898,60.7979,1641.194
2012-03-26 13:05:00,75.3,75.31,75.29,75.31,3077.2386911478097,60.7979,60.8059,60.7898,60.8059,3077.2387
2012-03-26 13:10:00,75.31,75.31,75.27,75.27,4821.007282798236,60.8059,60.8059,60.7736,60.7736,4821.0073
2012-03-26 13:15:00,75.28,75.29,75.24,75.29,4410.708790645194,60.7817,60.7898,60.7494,60.7898,4410.7088
2012-03-26 13:20:00,75.29,75.31,75.28,75.31,3384.962560262591,60.7898,60.8059,60.7817,60.8059,3384.9626
2012-03-26 13:25:00,75.31,75.35,75.3,75.35,6564.775874448661,60.8059,60.8382,60.7979,60.8382,6564.7759
2012-03-26 13:30:00,75.36,75.41,75.35,75.37,6051.902759257359,60.8463,60.8867,60.8382,60.8544,6051.9028
2012-03-26 13:35:00,75.37,75.4,75.37,75.37,3795.261052415632,60.8544,60.8786,60.8544,60.8544,3795.2611
2012-03-26 13:40:00,75.36,75.38,75.36,75.37,3179.8133141860703,60.8463,60.8624,60.8463,60.8544,3179.8133
2012-03-26 13:45:00,75.38,75.4,75.36,75.4,2666.9401989947687,60.8624,60.8786,60.8463,60.8786,2666.9402
2012-03-26 13:50:00,75.39,75.42,75.39,75.42,4821.007282798236,60.8705,60.8947,60.8705,60.8947,4821.0073
2012-03-26 13:55:00,75.4,75.43,75.37,75.38,5744.178890142579,60.8786,60.9028,60.8544,60.8624,5744.1789
2012-03-26 14:00:00,75.37,75.4,75.36,75.4,2154.067083803467,60.8544,60.8786,60.8463,60.8786,2154.0671
2012-03-26 14:05:00,75.39,75.42,75.36,75.42,6667.350497486921,60.8705,60.8947,60.8463,60.8947,6667.3505
2012-03-26 14:10:00,75.42,75.47,75.41,75.46,3692.686429377372,60.8947,60.9351,60.8867,60.927,3692.6864
2012-03-26 14:15:00,75.46,75.48,75.42,75.46,13847.574110165144,60.927,60.9432,60.8947,60.927,13847.5741
2012-03-26 14:20:00,75.46,75.51,75.46,75.48,10360.036926864292,60.927,60.9674,60.927,60.9432,10360.0369
2012-03-26 14:25:00,75.49,75.49,75.44,75.46,4923.581905836496,60.9513,60.9513,60.9109,60.927,4923.5819
2012-03-26 14:30:00,75.46,75.5,75.44,75.47,18155.70827777208,60.927,60.9593,60.9109,60.9351,18155.7083
2012-03-26 14:35:00,75.47,75.48,75.44,75.46,6667.350497486921,60.9351,60.9432,60.9109,60.927,6667.3505
2012-03-26 14:40:00,75.45,75.53,75.45,75.51,5641.604267104318,60.919,60.9836,60.919,60.9674,5641.6043
2012-03-26 14:45:00,75.49,75.51,75.43,75.44,8923.992204328648,60.9513,60.9674,60.9028,60.9109,8923.9922
2012-03-26 14:50:00,75.44,75.45,75.43,75.44,4308.134167606934,60.9109,60.919,60.9028,60.9109,4308.1342
2012-03-26 14:55:00,75.46,75.52,75.45,75.51,10360.036926864292,60.927,60.9755,60.919,60.9674,10360.0369
2012-03-26 15:00:00,75.51,75.63,75.49,75.59,32311.006257052,60.9674,61.0643,60.9513,61.032,32311.0063
2012-03-26 15:05:00,75.6,75.62,75.52,75.53,16719.663555236435,61.0401,61.0562,60.9755,60.9836,16719.6636
2012-03-26 15:10:00,75.54,75.56,75.53,75.54,24412.76028310596,60.9916,61.0078,60.9836,60.9916,24412.7603
2012-03-26 15:15:00,75.54,75.56,75.54,75.55,12206.38014155298,60.9916,61.0078,60.9916,60.9997,12206.3801
2012-03-26 15:20:00,75.55,75.55,75.52,75.52,8718.842958252128,60.9997,60.9997,60.9755,60.9755,8718.843
2012-03-26 15:25:00,75.52,75.55,75.49,75.49,15693.91732485383,60.9755,60.9997,60.9513,60.9513,15693.9173
2012-03-26 15:30:00,75.5,75.54,75.5,75.54,12924.402502820802,60.9593,60.9916,60.9593,60.9916,12924.4025
2012-03-26 15:35:00,75.53,75.56,75.51,75.56,24720.48415222074,60.9836,61.0078,60.9674,61.0078,24720.4842
2012-03-26 15:40:00,75.56,75.62,75.56,75.58,34875.37183300851,61.0078,61.0562,61.0078,61.0239,34875.3718
2012-03-26 15:45:00,75.58,75.71,75.58,75.71,37850.03590111806,61.0239,61.1289,61.0239,61.1289,37850.0359
2012-03-26 15:50:00,75.7,75.71,75.63,75.65,34977.946456046775,61.1208,61.1289,61.0643,61.0804,34977.9465
2012-03-26 15:55:00,75.67,75.72,75.65,75.71,59493.28136219099,61.0966,61.137,61.0804,61.1289,59493.2814
2012-03-27 09:30:00,75.79,75.95,75.77,75.92,26464.25274387117,61.1935,61.3227,61.1773,61.2984,26464.2527
2012-03-27 09:35:00,75.92,75.92,75.79,75.85,7898.245973946045,61.2984,61.2984,61.1935,61.2419,7898.246
2012-03-27 09:40:00,75.88,75.96,75.86,75.91,5231.305774951277,61.2661,61.3307,61.25,61.2904,5231.3058
2012-03-27 09:45:00,75.92,75.95,75.87,75.94,11180.633911170376,61.2984,61.3227,61.2581,61.3146,11180.6339
2012-03-27 09:50:00,75.95,76.0,75.9,75.9,9436.86531951995,61.3227,61.363,61.2823,61.2823,9436.8653
2012-03-27 09:55:00,75.91,76.03,75.89,75.98,6667.350497486921,61.2904,61.3873,61.2742,61.3469,6667.3505
2012-03-27 10:00:00,75.98,75.98,75.84,75.88,14770.745717509488,61.3469,61.3469,61.2339,61.2661,14770.7457
2012-03-27 10:05:00,75.88,75.93,75.82,75.89,10257.462303826032,61.2661,61.3065,61.2177,61.2742,10257.4623
2012-03-27 10:10:00,75.89,76.02,75.86,75.94,14257.872602318186,61.2742,61.3792,61.25,61.3146,14257.8726
2012-03-27 10:15:00,75.96,76.03,75.95,75.96,5641.604267104318,61.3307,61.3873,61.3227,61.3307,5641.6043
2012-03-27 10:20:00,75.94,76.04,75.93,76.01,18976.30526207816,61.3146,61.3953,61.3065,61.3711,18976.3053
2012-03-27 10:25:00,76.01,76.01,75.9,75.92,13026.977125859064,61.3711,61.3711,61.2823,61.2984,13026.9771
2012-03-27 10:30:00,75.93,75.98,75.86,75.96,12821.82787978254,61.3065,61.3469,61.25,61.3307,12821.8279
2012-03-27 10:35:00,75.97,76.0,75.95,75.99,6154.47738229562,61.3388,61.363,61.3227,61.355,6154.4774
2012-03-27 10:40:00,75.99,75.99,75.88,75.93,10770.335419017334,61.355,61.355,61.2661,61.3065,10770.3354
2012-03-27 10:45:00,75.95,76.01,75.95,75.98,9231.71607344343,61.3227,61.3711,61.3227,61.3469,9231.7161
2012-03-27 10:50:00,75.99,76.01,75.93,75.94,31695.558518822443,61.355,61.3711,61.3065,61.3146,31695.5585
2012-03-27 10:55:00,75.94,75.94,75.89,75.92,21027.797722843367,61.3146,61.3146,61.2742,61.2984,21027.7977
2012-03-27 11:00:00,75.93,75.93,75.88,75.93,14770.745717509488,61.3065,61.3065,61.2661,61.3065,14770.7457
2012-03-27 11:05:00,75.92,75.95,75.85,75.94,25951.379628679864,61.2984,61.3227,61.2419,61.3146,25951.3796
2012-03-27 11:10:00,75.95,76.02,75.88,75.97,39901.52836188327,61.3227,61.3792,61.2661,61.3388,39901.5284
2012-03-27 11:15:00,75.98,75.98,75.87,75.88,5026.156528874756,61.3469,61.3469,61.2581,61.2661,5026.1565
2012-03-27 11:20:00,75.89,75.99,75.89,75.98,7180.223612678223,61.2742,61.355,61.2742,61.3469,7180.2236
2012-03-27 11:25:00,75.99,76.01,75.93,75.93,6769.925120525182,61.355,61.3711,61.3065,61.3065,6769.9251
2012-03-27 11:30:00,75.93,75.93,75.81,75.89,12616.67863370602,61.3065,61.3065,61.2096,61.2742,12616.6786
2012-03-27 11:35:00,75.89,75.89,75.8,75.8,8000.820596984306,61.2742,61.2742,61.2016,61.2016,8000.8206
2012-03-27 11:40:00,75.81,75.81,75.75,75.77,4308.134167606934,61.2096,61.2096,61.1612,61.1773,4308.1342
2012-03-27 11:45:00,75.77,75.77,75.73,75.74,6462.201251410401,61.1773,61.1773,61.145,61.1531,6462.2013
2012-03-27 11:50:00,75.75,75.75,75.74,75.75,2666.9401989947687,61.1612,61.1612,61.1531,61.1612,2666.9402
2012-03-27 11:55:00,75.76,75.82,75.76,75.8,4718.432659759975,61.1693,61.2177,61.1693,61.2016,4718.4327
2012-03-27 12:00:00,75.8,75.9,75.79,75.89,10565.186172940814,61.2016,61.2823,61.1935,61.2742,10565.1862
2012-03-27 12:05:00,75.88,75.88,75.81,75.84,3179.8133141860703,61.2661,61.2661,61.2096,61.2339,3179.8133
2012-03-27 12:10:00,75.85,75.85,75.83,75.84,2564.365575956508,61.2419,61.2419,61.2258,61.2339,2564.3656
2012-03-27 12:15:00,75.83,75.83,75.77,75.78,6051.902759257359,61.2258,61.2258,61.1773,61.1854,6051.9028
2012-03-27 12:20:00,75.78,75.81,75.78,75.8,5231.305774951277,61.1854,61.2096,61.1854,61.2016,5231.3058
2012-03-27 12:25:00,75.79,75.8,75.72,75.74,4513.283413683455,61.1935,61.2016,61.137,61.1531,4513.2834
2012-03-27 12:30:00,75.74,75.75,75.73,75.75,1846.343214688686,61.1531,61.1612,61.145,61.1612,1846.3432
2012-03-27 12:35:00,75.75,75.78,75.75,75.76,4718.432659759975,61.1612,61.1854,61.1612,61.1693,4718.4327
2012-03-27 12:40:00,75.74,75.81,75.73,75.8,6257.0520053338805,61.1531,61.2096,61.145,61.2016,6257.052
2012-03-27 12:45:00,75.8,75.8,75.77,75.79,1333.4700994973844,61.2016,61.2016,61.1773,61.1935,1333.4701
2012-03-27 12:50:00,75.8,75.85,75.78,75.83,4615.858036721715,61.2016,61.2419,61.1854,61.2258,4615.858
2012-03-27 12:55:00,75.83,75.92,75.81,75.91,15386.193455739049,61.2258,61.2984,61.2096,61.2904,15386.1935
2012-03-27 13:00:00,75.91,75.92,75.89,75.92,2974.6640681095496,61.2904,61.2984,61.2742,61.2984,2974.6641
2012-03-27 13:05:00,75.93,75.93,75.92,75.92,1846.343214688686,61.3065,61.3065,61.2984,61.2984,1846.3432
2012-03-27 13:10:00,75.93,75.93,75.9,75.9,3077.2386911478097,61.3065,61.3065,61.2823,61.2823,3077.2387
2012-03-27 13:15:00,75.9,75.9,75.81,75.81,6462.201251410401,61.2823,61.2823,61.2096,61.2096,6462.2013
2012-03-27 13:20:00,75.82,75.82,75.74,75.75,6154.47738229562,61.2177,61.2177,61.1531,61.1612,6154.4774
2012-03-27 13:25:00,75.74,75.78,75.73,75.76,5641.604267104318,61.1531,61.1854,61.145,61.1693,5641.6043
2012-03-27 13:30:00,75.77,75.78,75.74,75.74,3384.962560262591,61.1773,61.1854,61.1531,61.1531,3384.9626
2012-03-27 13:35:00,75.73,75.75,75.73,75.74,2154.067083803467,61.145,61.1612,61.145,61.1531,2154.0671
2012-03-27 13:40:00,75.75,75.76,75.73,75.76,2051.4924607652065,61.1612,61.1693,61.145,61.1693,2051.4925
2012-03-27 13:45:00,75.76,75.83,75.75,75.82,2974.6640681095496,61.1693,61.2258,61.1612,61.2177,2974.6641
2012-03-27 13:50:00,75.83,75.86,75.82,75.83,6051.902759257359,61.2258,61.25,61.2177,61.2258,6051.9028
2012-03-27 13:55:00,75.84,75.86,75.83,75.86,2769.514822033029,61.2339,61.25,61.2258,61.25,2769.5148
2012-03-27 14:00:00,75.86,75.89,75.86,75.89,5128.731151913016,61.25,61.2742,61.25,61.2742,5128.7312
2012-03-27 14:05:00,75.9,75.92,75.9,75.9,5026.156528874756,61.2823,61.2984,61.2823,61.2823,5026.1565
2012-03-27 14:10:00,75.92,75.95,75.92,75.93,5744.178890142579,61.2984,61.3227,61.2984,61.3065,5744.1789
2012-03-27 14:15:00,75.93,75.95,75.9,75.95,4513.283413683455,61.3065,61.3227,61.2823,61.3227,4513.2834
2012-03-27 14:20:00,75.95,75.95,75.92,75.94,3384.962560262591,61.3227,61.3227,61.2984,61.3146,3384.9626
2012-03-27 14:25:00,75.93,75.94,75.92,75.93,3179.8133141860703,61.3065,61.3146,61.2984,61.3065,3179.8133
2012-03-27 14:30:00,75.93,75.93,75.91,75.92,4308.134167606934,61.3065,61.3065,61.2904,61.2984,4308.1342
2012-03-27 14:35:00,75.92,75.93,75.89,75.93,4923.581905836496,61.2984,61.3065,61.2742,61.3065,4923.5819
2012-03-27 14:40:00,75.93,75.98,75.92,75.97,3282.3879372243305,61.3065,61.3469,61.2984,61.3388,3282.3879
2012-03-27 14:45:00,75.97,75.98,75.95,75.98,3179.8133141860703,61.3388,61.3469,61.3227,61.3469,3179.8133
2012-03-27 14:50:00,76.0,76.02,75.97,75.99,4308.134167606934,61.363,61.3792,61.3388,61.355,4308.1342
2012-03-27 14:55:00,75.97,75.99,75.97,75.98,3077.2386911478097,61.3388,61.355,61.3388,61.3469,3077.2387
2012-03-27 15:00:00,75.98,75.99,75.93,75.94,4513.283413683455,61.3469,61.355,61.3065,61.3146,4513.2834
2012-03-27 15:05:00,75.95,75.96,75.93,75.95,5539.029644066058,61.3227,61.3307,61.3065,61.3227,5539.0296
2012-03-27 15:10:00,75.95,75.96,75.91,75.91,23797.3125448764,61.3227,61.3307,61.2904,61.2904,23797.3125
2012-03-27 15:15:00,75.9,75.9,75.81,75.82,6667.350497486921,61.2823,61.2823,61.2096,61.2177,6667.3505
2012-03-27 15:20:00,75.83,75.84,75.78,75.84,7693.096727869524,61.2258,61.2339,61.1854,61.2339,7693.0967
2012-03-27 15:25:00,75.83,75.86,75.83,75.86,9539.43994255821,61.2258,61.25,61.2258,61.25,9539.4399
2012-03-27 15:30:00,75.85,75.9,75.85,75.86,9744.58918863473,61.2419,61.2823,61.2419,61.25,9744.5892
2012-03-27 15:35:00,75.86,75.89,75.83,75.86,22668.99169145553,61.25,61.2742,61.2258,61.25,22668.9917
2012-03-27 15:40:00,75.86,75.87,75.82,75.87,9744.58918863473,61.25,61.2581,61.2177,61.2581,9744.5892
2012-03-27 15:45:00,75.87,75.87,75.74,75.78,18566.00676992512,61.2581,61.2581,61.1531,61.1854,18566.0068
2012-03-27 15:50:00,75.78,75.8,75.74,75.76,14155.297979279923,61.1854,61.2016,61.1531,61.1693,14155.298
2012-03-27 15:55:00,75.76,75.81,75.74,75.79,28208.02133552159,61.1693,61.2096,61.1531,61.1935,28208.0213
2012-03-28 09:30:00,75.72,76.01,75.72,76.01,17540.260539542516,61.137,61.3711,61.137,61.3711,17540.2605
2012-03-28 09:35:00,75.98,76.04,75.9,76.04,14257.872602318186,61.3469,61.3953,61.2823,61.3953,14257.8726
2012-03-28 09:40:00,76.02,76.02,75.8,75.8,2769.514822033029,61.3792,61.3792,61.2016,61.2016,2769.5148
2012-03-28 09:45:00,75.8,75.8,75.66,75.7,12001.23089547646,61.2016,61.2016,61.0885,61.1208,12001.2309
2012-03-28 09:50:00,75.69,75.87,75.57,75.87,6975.074366601702,61.1127,61.2581,61.0159,61.2581,6975.0744
2012-03-28 09:55:00,75.86,75.86,75.76,75.81,6154.47738229562,61.25,61.25,61.1693,61.2096,6154.4774
2012-03-28 10:00:00,75.81,75.89,75.7,75.82,13232.126371935585,61.2096,61.2742,61.1208,61.2177,13232.1264
2012-03-28 10:05:00,75.86,75.86,75.68,75.7,6667.350497486921,61.25,61.25,61.1047,61.1208,6667.3505
2012-03-28 10:10:00,75.69,75.81,75.65,75.72,9949.738434711251,61.1127,61.2096,61.0804,61.137,9949.7384
2012-03-28 10:15:00,75.73,75.73,75.56,75.66,14052.723356241666,61.145,61.145,61.0078,61.0885,14052.7234
2012-03-28 10:20:00,75.66,75.73,75.64,75.72,9539.43994255821,61.0885,61.145,61.0724,61.137,9539.4399
2012-03-28 10:25:00,75.71,75.73,75.64,75.73,19899.476869422502,61.1289,61.145,61.0724,61.145,19899.4769
2012-03-28 10:30:00,75.72,75.75,75.64,75.65,11283.208534208636,61.137,61.1612,61.0724,61.0804,11283.2085
2012-03-28 10:35:00,75.65,75.67,75.59,75.59,6769.925120525182,61.0804,61.0966,61.032,61.032,6769.9251
2012-03-28 10:40:00,75.61,75.61,75.54,75.58,14770.745717509488,61.0481,61.0481,60.9916,61.0239,14770.7457
2012-03-28 10:45:00,75.56,75.72,75.56,75.7,21848.39470714945,61.0078,61.137,61.0078,61.1208,21848.3947
2012-03-28 10:50:00,75.71,75.74,75.66,75.71,15386.193455739049,61.1289,61.1531,61.0885,61.1289,15386.1935
2012-03-28 10:55:00,75.72,75.74,75.69,75.73,8616.268335213868,61.137,61.1531,61.1127,61.145,8616.2683
2012-03-28 11:00:00,75.74,75.79,75.7,75.76,22361.26782234076,61.1531,61.1935,61.1208,61.1693,22361.2678
2012-03-28 11:05:00,75.76,75.83,75.75,75.78,19694.327623345984,61.1693,61.2258,61.1612,61.1854,19694.3276
2012-03-28 11:10:00,75.8,75.81,75.75,75.76,9436.86531951995,61.2016,61.2096,61.1612,61.1693,9436.8653
2012-03-28 11:15:00,75.75,75.86,75.74,75.84,8308.544466099087,61.1612,61.25,61.1531,61.2339,8308.5445
2012-03-28 11:20:00,75.84,75.87,75.75,75.78,14975.894963586008,61.2339,61.2581,61.1612,61.1854,14975.895
2012-03-28 11:25:00,75.76,75.77,75.74,75.77,3897.8356754538927,61.1693,61.1773,61.1531,61.1773,3897.8357
2012-03-28 11:30:00,75.77,75.78,75.71,75.71,3384.962560262591,61.1773,61.1854,61.1289,61.1289,3384.9626
2012-03-28 11:35:00,75.7,75.74,75.63,75.63,8718.842958252128,61.1208,61.1531,61.0643,61.0643,8718.843
2012-03-28 11:40:00,75.61,75.61,75.55,75.6,5333.880397989537,61.0481,61.0481,60.9997,61.0401,5333.8804
2012-03-28 11:45:00,75.58,75.64,75.55,75.63,6154.47738229562,61.0239,61.0724,60.9997,61.0643,6154.4774
2012-03-28 11:50:00,75.62,75.62,75.5,75.52,10770.335419017334,61.0562,61.0562,60.9593,60.9755,10770.3354
2012-03-28 11:55:00,75.51,75.58,75.46,75.58,7487.947481793004,60.9674,61.0239,60.927,61.0239,7487.9475
2012-03-28 12:00:00,75.58,75.62,75.58,75.62,6769.925120525182,61.0239,61.0562,61.0239,61.0562,6769.9251
2012-03-28 12:05:00,75.63,75.66,75.62,75.66,7282.798235716484,61.0643,61.0885,61.0562,61.0885,7282.7982
2012-03-28 12:10:00,75.67,75.67,75.64,75.64,4513.283413683455,61.0966,61.0966,61.0724,61.0724,4513.2834
2012-03-28 12:15:00,75.64,75.76,75.64,75.75,11796.081649399935,61.0724,61.1693,61.0724,61.1612,11796.0816
2012-03-28 12:20:00,75.75,75.76,75.7,75.7,4000.410298492153,61.1612,61.1693,61.1208,61.1208,4000.4103
2012-03-28 12:25:00,75.69,75.7,75.68,75.7,2564.365575956508,61.1127,61.1208,61.1047,61.1208,2564.3656
2012-03-28 12:30:00,75.7,75.7,75.62,75.62,7590.522104831264,61.1208,61.1208,61.0562,61.0562,7590.5221
2012-03-28 12:35:00,75.63,75.63,75.55,75.55,12821.82787978254,61.0643,61.0643,60.9997,60.9997,12821.8279
2012-03-28 12:40:00,75.56,75.61,75.56,75.6,5744.178890142579,61.0078,61.0481,61.0078,61.0401,5744.1789
2012-03-28 12:45:00,75.61,75.65,75.61,75.65,3179.8133141860703,61.0481,61.0804,61.0481,61.0804,3179.8133
2012-03-28 12:50:00,75.64,75.64,75.55,75.55,9129.14145040517,61.0724,61.0724,60.9997,60.9997,9129.1415
2012-03-28 12:55:00,75.53,75.55,75.48,75.52,5539.029644066058,60.9836,60.9997,60.9432,60.9755,5539.0296
2012-03-28 13:00:00,75.51,75.51,75.47,75.49,7385.372858754744,60.9674,60.9674,60.9351,60.9513,7385.3729
2012-03-28 13:05:00,75.47,75.48,75.42,75.42,5539.029644066058,60.9351,60.9432,60.8947,60.8947,5539.0296
2012-03-28 13:10:00,75.42,75.42,75.34,75.35,6975.074366601702,60.8947,60.8947,60.8301,60.8382,6975.0744
2012-03-28 13:15:00,75.35,75.39,75.32,75.38,5128.731151913016,60.8382,60.8705,60.814,60.8624,5128.7312
2012-03-28 13:20:00,75.39,75.41,75.36,75.36,7077.648989639963,60.8705,60.8867,60.8463,60.8463,7077.649
2012-03-28 13:25:00,75.36,75.37,75.28,75.32,17950.559031695557,60.8463,60.8544,60.7817,60.814,17950.559
2012-03-28 13:30:00,75.32,75.32,75.28,75.28,7693.096727869524,60.814,60.814,60.7817,60.7817,7693.0967
2012-03-28 13:35:00,75.27,75.28,75.23,75.28,15283.61883270079,60.7736,60.7817,60.7413,60.7817,15283.6188
2012-03-28 13:40:00,75.29,75.33,75.28,75.31,6667.350497486921,60.7898,60.8221,60.7817,60.8059,6667.3505
2012-03-28 13:45:00,75.31,75.31,75.2,75.2,7590.522104831264,60.8059,60.8059,60.7171,60.7171,7590.5221
2012-03-28 13:50:00,75.21,75.32,75.21,75.29,50979.58765001538,60.7252,60.814,60.7252,60.7898,50979.5877
2012-03-28 13:55:00,75.29,75.31,75.26,75.28,10257.462303826032,60.7898,60.8059,60.7656,60.7817,10257.4623
2012-03-28 14:00:00,75.29,75.33,75.26,75.26,36824.28967073546,60.7898,60.8221,60.7656,60.7656,36824.2897
2012-03-28 14:05:00,75.27,75.27,75.17,75.21,6872.499743563442,60.7736,60.7736,60.6929,60.7252,6872.4997
2012-03-28 14:10:00,75.24,75.28,75.18,75.28,4205.559544568673,60.7494,60.7817,60.701,60.7817,4205.5595
2012-03-28 14:15:00,75.28,75.31,75.24,75.26,8923.992204328648,60.7817,60.8059,60.7494,60.7656,8923.9922
2012-03-28 14:20:00,75.23,75.34,75.23,75.33,8821.417581290389,60.7413,60.8301,60.7413,60.8221,8821.4176
2012-03-28 14:25:00,75.33,75.37,75.3,75.34,8616.268335213868,60.8221,60.8544,60.7979,60.8301,8616.2683
2012-03-28 14:30:00,75.36,75.36,75.33,75.34,4308.134167606934,60.8463,60.8463,60.8221,60.8301,4308.1342
2012-03-28 14:35:00,75.34,75.36,75.32,75.33,5128.731151913016,60.8301,60.8463,60.814,60.8221,5128.7312
2012-03-28 14:40:00,75.35,75.38,75.33,75.36,6872.499743563442,60.8382,60.8624,60.8221,60.8463,6872.4997
2012-03-28 14:45:00,75.35,75.37,75.34,75.36,2461.790952918248,60.8382,60.8544,60.8301,60.8463,2461.791
2012-03-28 14:50:00,75.35,75.4,75.34,75.39,6257.0520053338805,60.8382,60.8786,60.8301,60.8705,6257.052
2012-03-28 14:55:00,75.39,75.4,75.37,75.38,4308.134167606934,60.8705,60.8786,60.8544,60.8624,4308.1342
2012-03-28 15:00:00,75.38,75.43,75.37,75.41,7180.223612678223,60.8624,60.9028,60.8544,60.8867,7180.2236
2012-03-28 15:05:00,75.4,75.41,75.36,75.38,5026.156528874756,60.8786,60.8867,60.8463,60.8624,5026.1565
2012-03-28 15:10:00,75.36,75.39,75.34,75.36,4615.858036721715,60.8463,60.8705,60.8301,60.8463,4615.858
2012-03-28 15:15:00,75.36,75.39,75.33,75.36,6257.0520053338805,60.8463,60.8705,60.8221,60.8463,6257.052
2012-03-28 15:20:00,75.34,75.4,75.31,75.37,24412.76028310596,60.8301,60.8786,60.8059,60.8544,24412.7603
2012-03-28 15:25:00,75.38,75.4,75.35,75.38,25438.506513488563,60.8624,60.8786,60.8382,60.8624,25438.5065
2012-03-28 15:30:00,75.37,75.41,75.36,75.39,5846.753513180839,60.8544,60.8867,60.8463,60.8705,5846.7535
2012-03-28 15:35:00,75.4,75.45,75.36,75.44,9539.43994255821,60.8786,60.919,60.8463,60.9109,9539.4399
2012-03-28 15:40:00,75.43,75.5,75.42,75.47,11385.783157246897,60.9028,60.9593,60.8947,60.9351,11385.7832
2012-03-28 15:45:00,75.5,75.56,75.46,75.49,29849.215304133755,60.9593,61.0078,60.927,60.9513,29849.2153
2012-03-28 15:50:00,75.51,75.54,75.47,75.51,17335.111293465994,60.9674,60.9916,60.9351,60.9674,17335.1113
2012-03-28 15:55:00,75.51,75.58,75.51,75.56,61237.049953841415,60.9674,61.0239,60.9674,61.0078,61237.05
2012-03-29 09:30:00,75.36,75.36,75.09,75.1,23284.43942968509,60.8463,60.8463,60.6283,60.6364,23284.4394
2012-03-29 09:35:00,75.09,75.14,74.91,74.94,10975.484665093856,60.6283,60.6687,60.483,60.5072,10975.4847
2012-03-29 09:40:00,74.93,75.02,74.81,74.91,11180.633911170376,60.4991,60.5718,60.4022,60.483,11180.6339
2012-03-29 09:45:00,74.91,75.12,74.83,75.11,8821.417581290389,60.483,60.6525,60.4184,60.6444,8821.4176
2012-03-29 09:50:00,75.11,75.36,75.11,75.35,11180.633911170376,60.6444,60.8463,60.6444,60.8382,11180.6339
2012-03-29 09:55:00,75.34,75.36,75.05,75.19,13232.126371935585,60.8301,60.8463,60.596,60.709,13232.1264
2012-03-29 10:00:00,75.22,75.23,75.09,75.11,9642.014565596472,60.7333,60.7413,60.6283,60.6444,9642.0146
2012-03-29 10:05:00,75.13,75.16,75.05,75.1,6872.499743563442,60.6606,60.6848,60.596,60.6364,6872.4997
2012-03-29 10:10:00,75.1,75.16,75.0,75.02,13334.700994973842,60.6364,60.6848,60.5556,60.5718,13334.701
2012-03-29 10:15:00,75.02,75.08,74.93,74.94,10052.313057749512,60.5718,60.6202,60.4991,60.5072,10052.3131
2012-03-29 10:20:00,74.95,75.13,74.95,75.08,6975.074366601702,60.5153,60.6606,60.5153,60.6202,6975.0744
2012-03-29 10:25:00,75.08,75.08,74.93,74.93,12924.402502820802,60.6202,60.6202,60.4991,60.4991,12924.4025
2012-03-29 10:30:00,74.94,74.94,74.73,74.73,8616.268335213868,60.5072,60.5072,60.3376,60.3376,8616.2683
2012-03-29 10:35:00,74.72,74.83,74.71,74.79,6564.775874448661,60.3296,60.4184,60.3215,60.3861,6564.7759
2012-03-29 10:40:00,74.77,74.93,74.77,74.92,4410.708790645194,60.3699,60.4991,60.3699,60.491,4410.7088
2012-03-29 10:45:00,74.93,74.97,74.87,74.88,5846.753513180839,60.4991,60.5314,60.4507,60.4587,5846.7535
2012-03-29 10:50:00,74.87,74.89,74.85,74.86,6872.499743563442,60.4507,60.4668,60.4345,60.4426,6872.4997
2012-03-29 10:55:00,74.85,74.93,74.85,74.93,2256.6417068417272,60.4345,60.4991,60.4345,60.4991,2256.6417
2012-03-29 11:00:00,74.94,74.98,74.86,74.98,6564.775874448661,60.5072,60.5395,60.4426,60.5395,6564.7759
2012-03-29 11:05:00,74.96,74.96,74.91,74.91,4615.858036721715,60.5233,60.5233,60.483,60.483,4615.858
2012-03-29 11:10:00,74.93,75.03,74.93,75.02,6359.626628372141,60.4991,60.5799,60.4991,60.5718,6359.6266
2012-03-29 11:15:00,75.02,75.07,75.01,75.02,9436.86531951995,60.5718,60.6121,60.5637,60.5718,9436.8653
2012-03-29 11:20:00,75.02,75.05,74.97,75.05,6769.925120525182,60.5718,60.596,60.5314,60.596,6769.9251
2012-03-29 11:25:00,75.05,75.05,74.94,74.94,3897.8356754538927,60.596,60.596,60.5072,60.5072,3897.8357
2012-03-29 11:30:00,74.94,74.99,74.93,74.99,6154.47738229562,60.5072,60.5476,60.4991,60.5476,6154.4774
2012-03-29 11:35:00,75.0,75.02,74.98,75.02,4718.432659759975,60.5556,60.5718,60.5395,60.5718,4718.4327
2012-03-29 11:40:00,75.04,75.05,75.03,75.05,3487.537183300851,60.5879,60.596,60.5799,60.596,3487.5372
2012-03-29 11:45:00,75.02,75.04,74.99,74.99,2564.365575956508,60.5718,60.5879,60.5476,60.5476,2564.3656
2012-03-29 11:50:00,74.98,74.98,74.92,74.93,3795.261052415632,60.5395,60.5395,60.491,60.4991,3795.2611
2012-03-29 11:55:00,74.94,74.96,74.89,74.96,5333.880397989537,60.5072,60.5233,60.4668,60.5233,5333.8804
2012-03-29 12:00:00,74.97,75.01,74.95,75.0,3897.8356754538927,60.5314,60.5637,60.5153,60.5556,3897.8357
2012-03-29 12:05:00,75.0,75.06,75.0,75.05,2872.089445071289,60.5556,60.6041,60.5556,60.596,2872.0894
2012-03-29 12:10:00,75.04,75.06,75.03,75.03,3897.8356754538927,60.5879,60.6041,60.5799,60.5799,3897.8357
2012-03-29 12:15:00,75.04,75.04,75.01,75.02,3077.2386911478097,60.5879,60.5879,60.5637,60.5718,3077.2387
2012-03-29 12:20:00,75.03,75.04,74.92,74.95,13232.126371935585,60.5799,60.5879,60.491,60.5153,13232.1264
2012-03-29 12:25:00,74.94,75.01,74.94,74.98,3692.686429377372,60.5072,60.5637,60.5072,60.5395,3692.6864
2012-03-29 12:30:00,74.96,74.97,74.93,74.97,4923.581905836496,60.5233,60.5314,60.4991,60.5314,4923.5819
2012-03-29 12:35:00,74.95,75.07,74.95,75.05,6564.775874448661,60.5153,60.6121,60.5153,60.596,6564.7759
2012-03-29 12:40:00,75.04,75.05,75.02,75.04,3282.3879372243305,60.5879,60.596,60.5718,60.5879,3282.3879
2012-03-29 12:45:00,75.06,75.06,75.04,75.05,3179.8133141860703,60.6041,60.6041,60.5879,60.596,3179.8133
2012-03-29 12:50:00,75.05,75.08,75.04,75.08,13744.999487126885,60.596,60.6202,60.5879,60.6202,13744.9995
2012-03-29 12:55:00,75.09,75.09,75.02,75.07,4410.708790645194,60.6283,60.6283,60.5718,60.6121,4410.7088
2012-03-29 13:00:00,75.07,75.07,74.98,74.98,4923.581905836496,60.6121,60.6121,60.5395,60.5395,4923.5819
2012-03-29 13:05:00,74.97,74.98,74.92,74.93,7590.522104831264,60.5314,60.5395,60.491,60.4991,7590.5221
2012-03-29 13:10:00,74.94,74.98,74.9,74.96,6769.925120525182,60.5072,60.5395,60.4749,60.5233,6769.9251
2012-03-29 13:15:00,74.96,74.98,74.89,74.93,7385.372858754744,60.5233,60.5395,60.4668,60.4991,7385.3729
2012-03-29 13:20:00,74.95,74.95,74.91,74.94,5231.305774951277,60.5153,60.5153,60.483,60.5072,5231.3058
2012-03-29 13:25:00,74.94,75.03,74.93,75.01,3692.686429377372,60.5072,60.5799,60.4991,60.5637,3692.6864
2012-03-29 13:30:00,75.01,75.02,75.0,75.0,4000.410298492153,60.5637,60.5718,60.5556,60.5556,4000.4103
2012-03-29 13:35:00,75.0,75.0,74.91,74.97,11385.783157246897,60.5556,60.5556,60.483,60.5314,11385.7832
2012-03-29 13:40:00,74.97,74.99,74.96,74.96,2564.365575956508,60.5314,60.5476,60.5233,60.5233,2564.3656
2012-03-29 13:45:00,74.96,74.98,74.86,74.92,13232.126371935585,60.5233,60.5395,60.4426,60.491,13232.1264
2012-03-29 13:50:00,74.92,74.95,74.88,74.92,30464.66304236332,60.491,60.5153,60.4587,60.491,30464.663
2012-03-29 13:55:00,74.91,74.99,74.91,74.93,4102.984921530413,60.483,60.5476,60.483,60.4991,4102.9849
2012-03-29 14:00:00,74.93,75.03,74.93,74.97,6154.47738229562,60.4991,60.5799,60.4991,60.5314,6154.4774
2012-03-29 14:05:00,74.97,74.97,74.92,74.94,2872.089445071289,60.5314,60.5314,60.491,60.5072,2872.0894
2012-03-29 14:10:00,74.94,75.03,74.94,75.0,5949.328136219099,60.5072,60.5799,60.5072,60.5556,5949.3281
2012-03-29 14:15:00,75.0,75.1,75.0,75.1,2666.9401989947687,60.5556,60.6364,60.5556,60.6364,2666.9402
2012-03-29 14:20:00,75.1,75.16,75.1,75.14,5436.455021027798,60.6364,60.6848,60.6364,60.6687,5436.455
2012-03-29 14:25:00,75.14,75.15,75.06,75.07,18258.28290081034,60.6687,60.6767,60.6041,60.6121,18258.2829
2012-03-29 14:30:00,75.07,75.07,74.99,75.06,12514.10401066776,60.6121,60.6121,60.5476,60.6041,12514.104
2012-03-29 14:35:00,75.05,75.06,75.02,75.03,5026.156528874756,60.596,60.6041,60.5718,60.5799,5026.1565
2012-03-29 14:40:00,75.04,75.08,75.03,75.05,7487.947481793004,60.5879,60.6202,60.5799,60.596,7487.9475
2012-03-29 14:45:00,75.08,75.1,75.05,75.07,2872.089445071289,60.6202,60.6364,60.596,60.6121,2872.0894
2012-03-29 14:50:00,75.07,75.08,74.96,74.96,18360.8575238486,60.6121,60.6202,60.5233,60.5233,18360.8575
2012-03-29 14:55:00,74.97,74.98,74.89,74.9,25028.20802133552,60.5314,60.5395,60.4668,60.4749,25028.208
2012-03-29 15:00:00,74.89,74.97,74.88,74.96,19386.6037542312,60.4668,60.5314,60.4587,60.5233,19386.6038
2012-03-29 15:05:00,74.95,74.96,74.88,74.9,32311.006257052,60.5153,60.5233,60.4587,60.4749,32311.0063
2012-03-29 15:10:00,74.9,75.05,74.9,74.96,21540.670838034668,60.4749,60.596,60.4749,60.5233,21540.6708
2012-03-29 15:15:00,75.01,75.03,75.0,75.02,12514.10401066776,60.5637,60.5799,60.5556,60.5718,12514.104
2012-03-29 15:20:00,75.02,75.03,74.98,75.0,11590.932403323415,60.5718,60.5799,60.5395,60.5556,11590.9324
2012-03-29 15:25:00,75.01,75.02,74.98,75.01,7795.671350907785,60.5637,60.5718,60.5395,60.5637,7795.6714
2012-03-29 15:30:00,75.02,75.04,75.01,75.03,16001.641193968611,60.5718,60.5879,60.5637,60.5799,16001.6412
2012-03-29 15:35:00,75.02,75.08,75.02,75.05,23592.163298799875,60.5718,60.6202,60.5718,60.596,23592.1633
2012-03-29 15:40:00,75.06,75.08,75.01,75.04,28515.74520463637,60.6041,60.6202,60.5637,60.5879,28515.7452
2012-03-29 15:45:00,75.05,75.11,75.03,75.07,29644.06605805724,60.596,60.6444,60.5799,60.6121,29644.0661
2012-03-29 15:50:00,75.09,75.17,75.07,75.16,23284.43942968509,60.6283,60.6929,60.6121,60.6848,23284.4394
2012-03-29 15:55:00,75.16,75.19,75.11,75.14,74264.02707970048,60.6848,60.709,60.6444,60.6687,74264.0271
2012-03-30 09:30:00,75.55,75.55,75.37,75.55,22053.54395322597,60.9997,60.9997,60.8544,60.9997,22053.544
2012-03-30 09:35:00,75.47,75.55,75.47,75.55,8411.119089137346,60.9351,60.9997,60.9351,60.9997,8411.1191
2012-03-30 09:40:00,75.53,75.81,75.52,75.75,27387.424351215508,60.9836,61.2096,60.9755,61.1612,27387.4244
2012-03-30 09:45:00,75.7,75.75,75.57,75.71,9642.014565596472,61.1208,61.1612,61.0159,61.1289,9642.0146
2012-03-30 09:50:00,75.72,75.82,75.71,75.76,6872.499743563442,61.137,61.2177,61.1289,61.1693,6872.4997
2012-03-30 09:55:00,75.76,75.88,75.68,75.8,17129.962047389476,61.1693,61.2661,61.1047,61.2016,17129.962
2012-03-30 10:00:00,75.78,75.93,75.76,75.89,29438.916811980715,61.1854,61.3065,61.1693,61.2742,29438.9168
2012-03-30 10:05:00,75.91,76.0,75.89,76.0,17540.260539542516,61.2904,61.363,61.2742,61.363,17540.2605
2012-03-30 10:10:00,76.0,76.0,75.88,75.9,12001.23089547646,61.363,61.363,61.2661,61.2823,12001.2309
2012-03-30 10:15:00,75.91,75.96,75.91,75.96,18155.70827777208,61.2904,61.3307,61.2904,61.3307,18155.7083
2012-03-30 10:20:00,75.96,75.97,75.71,75.82,38568.058262385886,61.3307,61.3388,61.1289,61.2177,38568.0583
2012-03-30 10:25:00,75.84,75.88,75.81,75.88,7180.223612678223,61.2339,61.2661,61.2096,61.2661,7180.2236
2012-03-30 10:30:00,75.87,75.87,75.71,75.73,6667.350497486921,61.2581,61.2581,61.1289,61.145,6667.3505
2012-03-30 10:35:00,75.74,75.75,75.51,75.52,26771.976612985945,61.1531,61.1612,60.9674,60.9755,26771.9766
2012-03-30 10:40:00,75.52,75.66,75.52,75.66,8000.820596984306,60.9755,61.0885,60.9755,61.0885,8000.8206
2012-03-30 10:45:00,75.64,75.72,75.64,75.69,6872.499743563442,61.0724,61.137,61.0724,61.1127,6872.4997
2012-03-30 10:50:00,75.67,75.75,75.67,75.75,8616.268335213868,61.0966,61.1612,61.0966,61.1612,8616.2683
2012-03-30 10:55:00,75.75,75.81,75.64,75.68,21130.372345881628,61.1612,61.2096,61.0724,61.1047,21130.3723
2012-03-30 11:00:00,75.69,75.73,75.66,75.72,5846.753513180839,61.1127,61.145,61.0885,61.137,5846.7535
2012-03-30 11:05:00,75.72,75.76,75.68,75.69,18976.30526207816,61.137,61.1693,61.1047,61.1127,18976.3053
2012-03-30 11:10:00,75.68,75.85,75.65,75.85,13950.148733203405,61.1047,61.2419,61.0804,61.2419,13950.1487
2012-03-30 11:15:00,75.85,75.9,75.85,75.9,14668.171094471229,61.2419,61.2823,61.2419,61.2823,14668.1711
2012-03-30 11:20:00,75.9,75.97,75.9,75.96,11590.932403323415,61.2823,61.3388,61.2823,61.3307,11590.9324
2012-03-30 11:25:00,75.96,75.97,75.87,75.91,19694.327623345984,61.3307,61.3388,61.2581,61.2904,19694.3276
2012-03-30 11:30:00,75.9,75.92,75.83,75.91,17437.685916504255,61.2823,61.2984,61.2258,61.2904,17437.6859
2012-03-30 11:35:00,75.91,75.99,75.91,75.99,4513.283413683455,61.2904,61.355,61.2904,61.355,4513.2834
2012-03-30 11:40:00,75.98,76.02,75.98,76.0,5436.455021027798,61.3469,61.3792,61.3469,61.363,5436.455
2012-03-30 11:45:00,75.99,76.02,75.99,76.02,4615.858036721715,61.355,61.3792,61.355,61.3792,4615.858
2012-03-30 11:50:00,76.02,76.03,75.95,75.96,15283.61883270079,61.3792,61.3873,61.3227,61.3307,15283.6188
2012-03-30 11:55:00,75.95,75.95,75.89,75.9,13950.148733203405,61.3227,61.3227,61.2742,61.2823,13950.1487
2012-03-30 12:00:00,75.9,75.93,75.89,75.91,9949.738434711251,61.2823,61.3065,61.2742,61.2904,9949.7384
2012-03-30 12:05:00,75.91,75.91,75.87,75.89,3692.686429377372,61.2904,61.2904,61.2581,61.2742,3692.6864
2012-03-30 12:10:00,75.88,75.93,75.86,75.93,8513.693712175607,61.2661,61.3065,61.25,61.3065,8513.6937
2012-03-30 12:15:00,75.93,75.94,75.88,75.91,13950.148733203405,61.3065,61.3146,61.2661,61.2904,13950.1487
2012-03-30 12:20:00,75.89,75.93,75.83,75.91,10257.462303826032,61.2742,61.3065,61.2258,61.2904,10257.4623
2012-03-30 12:25:00,75.9,75.94,75.9,75.91,4821.007282798236,61.2823,61.3146,61.2823,61.2904,4821.0073
2012-03-30 12:30:00,75.91,75.98,75.88,75.98,4615.858036721715,61.2904,61.3469,61.2661,61.3469,4615.858
2012-03-30 12:35:00,75.98,76.07,75.91,75.91,27387.424351215508,61.3469,61.4196,61.2904,61.2904,27387.4244
2012-03-30 12:40:00,75.92,75.95,75.87,75.89,13744.999487126885,61.2984,61.3227,61.2581,61.2742,13744.9995
2012-03-30 12:45:00,75.9,75.93,75.87,75.93,5436.455021027798,61.2823,61.3065,61.2581,61.3065,5436.455
2012-03-30 12:50:00,75.93,75.97,75.93,75.95,5846.753513180839,61.3065,61.3388,61.3065,61.3227,5846.7535
2012-03-30 12:55:00,75.95,75.97,75.93,75.95,4102.984921530413,61.3227,61.3388,61.3065,61.3227,4102.9849
2012-03-30 13:00:00,75.96,75.96,75.9,75.93,4308.134167606934,61.3307,61.3307,61.2823,61.3065,4308.1342
2012-03-30 13:05:00,75.91,75.96,75.91,75.94,3384.962560262591,61.2904,61.3307,61.2904,61.3146,3384.9626
2012-03-30 13:10:00,75.93,75.94,75.9,75.91,3692.686429377372,61.3065,61.3146,61.2823,61.2904,3692.6864
2012-03-30 13:15:00,75.91,75.92,75.9,75.91,2872.089445071289,61.2904,61.2984,61.2823,61.2904,2872.0894
2012-03-30 13:20:00,75.9,75.9,75.83,75.89,5539.029644066058,61.2823,61.2823,61.2258,61.2742,5539.0296
2012-03-30 13:25:00,75.88,75.88,75.82,75.83,5231.305774951277,61.2661,61.2661,61.2177,61.2258,5231.3058
2012-03-30 13:30:00,75.84,75.84,75.79,75.82,3384.962560262591,61.2339,61.2339,61.1935,61.2177,3384.9626
2012-03-30 13:35:00,75.82,75.83,75.82,75.82,718.0223612678224,61.2177,61.2258,61.2177,61.2177,718.0224
2012-03-30 13:40:00,75.81,75.83,75.8,75.81,2872.089445071289,61.2096,61.2258,61.2016,61.2096,2872.0894
2012-03-30 13:45:00,75.8,75.83,75.8,75.82,615.447738229562,61.2016,61.2258,61.2016,61.2177,615.4477
2012-03-30 13:50:00,75.83,75.87,75.81,75.84,3487.537183300851,61.2258,61.2581,61.2096,61.2339,3487.5372
2012-03-30 13:55:00,75.83,75.87,75.82,75.84,7282.798235716484,61.2258,61.2581,61.2177,61.2339,7282.7982
2012-03-30 14:00:00,75.85,75.86,75.83,75.84,7487.947481793004,61.2419,61.25,61.2258,61.2339,7487.9475
2012-03-30 14:05:00,75.86,75.86,75.81,75.84,2974.6640681095496,61.25,61.25,61.2096,61.2339,2974.6641
2012-03-30 14:10:00,75.85,75.87,75.83,75.87,5436.455021027798,61.2419,61.2581,61.2258,61.2581,5436.455
2012-03-30 14:15:00,75.85,75.86,75.83,75.85,3795.261052415632,61.2419,61.25,61.2258,61.2419,3795.2611
2012-03-30 14:20:00,75.84,75.85,75.83,75.85,2564.365575956508,61.2339,61.2419,61.2258,61.2419,2564.3656
2012-03-30 14:25:00,75.84,75.86,75.84,75.85,2051.4924607652065,61.2339,61.25,61.2339,61.2419,2051.4925
2012-03-30 14:30:00,75.86,75.86,75.83,75.83,4718.432659759975,61.25,61.25,61.2258,61.2258,4718.4327
2012-03-30 14:35:00,75.84,75.88,75.83,75.85,2666.9401989947687,61.2339,61.2661,61.2258,61.2419,2666.9402
2012-03-30 14:40:00,75.86,75.92,75.84,75.92,4615.858036721715,61.25,61.2984,61.2339,61.2984,4615.858
2012-03-30 14:45:00,75.9,75.95,75.9,75.92,11385.783157246897,61.2823,61.3227,61.2823,61.2984,11385.7832
2012-03-30 14:50:00,75.92,75.92,75.86,75.88,5128.731151913016,61.2984,61.2984,61.25,61.2661,5128.7312
2012-03-30 14:55:00,75.87,75.89,75.84,75.84,3282.3879372243305,61.2581,61.2742,61.2339,61.2339,3282.3879
2012-03-30 15:00:00,75.86,75.87,75.82,75.85,4718.432659759975,61.25,61.2581,61.2177,61.2419,4718.4327
2012-03-30 15:05:00,75.84,75.87,75.82,75.84,5539.029644066058,61.2339,61.2581,61.2177,61.2339,5539.0296
2012-03-30 15:10:00,75.85,75.86,75.8,75.8,4000.410298492153,61.2419,61.25,61.2016,61.2016,4000.4103
2012-03-30 15:15:00,75.8,75.82,75.79,75.81,5539.029644066058,61.2016,61.2177,61.1935,61.2096,5539.0296
2012-03-30 15:20:00,75.81,75.84,75.8,75.83,3384.962560262591,61.2096,61.2339,61.2016,61.2258,3384.9626
2012-03-30 15:25:00,75.82,75.82,75.79,75.81,5333.880397989537,61.2177,61.2177,61.1935,61.2096,5333.8804
2012-03-30 15:30:00,75.8,75.83,75.78,75.83,7693.096727869524,61.2016,61.2258,61.1854,61.2258,7693.0967
2012-03-30 15:35:00,75.83,75.84,75.75,75.75,22258.69319930249,61.2258,61.2339,61.1612,61.1612,22258.6932
2012-03-30 15:40:00,75.76,75.78,75.71,75.76,13539.850241050364,61.1693,61.1854,61.1289,61.1693,13539.8502
2012-03-30 15:45:00,75.75,75.76,75.64,75.7,13847.574110165144,61.1612,61.1693,61.0724,61.1208,13847.5741
2012-03-30 15:50:00,75.67,75.77,75.64,75.73,27489.99897425377,61.0966,61.1773,61.0724,61.145,27489.999
2012-03-30 15:55:00,75.74,75.78,75.68,75.73,60519.02759257359,61.1531,61.1854,61.1047,61.145,60519.0276
2012-04-02 09:30:00,75.48,75.7,75.39,75.66,19796.902246384245,60.9432,61.1208,60.8705,61.0885,19796.9022
2012-04-02 09:35:00,75.68,75.68,75.55,75.61,2769.514822033029,61.1047,61.1047,60.9997,61.0481,2769.5148
2012-04-02 09:40:00,75.61,75.86,75.55,75.82,17437.685916504255,61.0481,61.25,60.9997,61.2177,17437.6859
2012-04-02 09:45:00,75.86,75.86,75.73,75.78,9129.14145040517,61.25,61.25,61.145,61.1854,9129.1415
2012-04-02 09:50:00,75.82,76.0,75.82,76.0,15693.91732485383,61.2177,61.363,61.2177,61.363,15693.9173
2012-04-02 09:55:00,75.99,75.99,75.89,75.93,13642.424864088624,61.355,61.355,61.2742,61.3065,13642.4249
2012-04-02 10:00:00,75.92,75.99,75.88,75.99,24105.036413991176,61.2984,61.355,61.2661,61.355,24105.0364
2012-04-02 10:05:00,75.99,76.13,75.99,76.1,11796.081649399935,61.355,61.468,61.355,61.4438,11796.0816
2012-04-02 10:10:00,76.11,76.13,76.02,76.12,11693.507026361678,61.4519,61.468,61.3792,61.4599,11693.507
2012-04-02 10:15:00,76.14,76.19,76.13,76.17,16617.088932198174,61.4761,61.5164,61.468,61.5003,16617.0889
2012-04-02 10:20:00,76.17,76.19,76.14,76.16,13232.126371935585,61.5003,61.5164,61.4761,61.4922,13232.1264
2012-04-02 10:25:00,76.17,76.18,76.09,76.1,9744.58918863473,61.5003,61.5084,61.4357,61.4438,9744.5892
2012-04-02 10:30:00,76.11,76.12,76.03,76.06,14257.872602318186,61.4519,61.4599,61.3873,61.4115,14257.8726
2012-04-02 10:35:00,76.04,76.08,75.97,75.97,14668.171094471229,61.3953,61.4276,61.3388,61.3388,14668.1711
2012-04-02 10:40:00,75.95,76.0,75.93,75.99,6359.626628372141,61.3227,61.363,61.3065,61.355,6359.6266
2012-04-02 10:45:00,75.99,75.99,75.9,75.93,7487.947481793004,61.355,61.355,61.2823,61.3065,7487.9475
2012-04-02 10:50:00,75.95,75.99,75.89,75.99,11693.507026361678,61.3227,61.355,61.2742,61.355,11693.507
2012-04-02 10:55:00,75.97,76.0,75.96,75.99,5949.328136219099,61.3388,61.363,61.3307,61.355,5949.3281
2012-04-02 11:00:00,75.99,76.01,75.89,75.98,19078.87988511642,61.355,61.3711,61.2742,61.3469,19078.8799
2012-04-02 11:05:00,75.98,76.03,75.93,76.01,12924.402502820802,61.3469,61.3873,61.3065,61.3711,12924.4025
2012-04-02 11:10:00,76.0,76.11,75.99,76.1,17745.40978561904,61.363,61.4519,61.355,61.4438,17745.4098
2012-04-02 11:15:00,76.08,76.1,76.05,76.06,19181.45450815468,61.4276,61.4438,61.4034,61.4115,19181.4545
2012-04-02 11:20:00,76.06,76.12,76.06,76.07,24515.33490614422,61.4115,61.4599,61.4115,61.4196,24515.3349
2012-04-02 11:25:00,76.07,76.16,76.03,76.14,13847.574110165144,61.4196,61.4922,61.3873,61.4761,13847.5741
2012-04-02 11:30:00,76.16,76.17,76.16,76.17,2974.6640681095496,61.4922,61.5003,61.4922,61.5003,2974.6641
2012-04-02 11:35:00,76.17,76.18,76.12,76.12,4205.559544568673,61.5003,61.5084,61.4599,61.4599,4205.5595
2012-04-02 11:40:00,76.12,76.12,76.03,76.04,5026.156528874756,61.4599,61.4599,61.3873,61.3953,5026.1565
2012-04-02 11:45:00,76.08,76.16,76.08,76.16,5539.029644066058,61.4276,61.4922,61.4276,61.4922,5539.0296
2012-04-02 11:50:00,76.16,76.16,76.11,76.16,7385.372858754744,61.4922,61.4922,61.4519,61.4922,7385.3729
2012-04-02 11:55:00,76.16,76.16,76.11,76.16,6872.499743563442,61.4922,61.4922,61.4519,61.4922,6872.4997
2012-04-02 12:00:00,76.15,76.18,76.11,76.13,5026.156528874756,61.4841,61.5084,61.4519,61.468,5026.1565
2012-04-02 12:05:00,76.14,76.19,76.14,76.16,5539.029644066058,61.4761,61.5164,61.4761,61.4922,5539.0296
2012-04-02 12:10:00,76.17,76.18,76.13,76.15,5949.328136219099,61.5003,61.5084,61.468,61.4841,5949.3281
2012-04-02 12:15:00,76.13,76.18,76.13,76.18,11693.507026361678,61.468,61.5084,61.468,61.5084,11693.507
2012-04-02 12:20:00,76.18,76.18,76.16,76.16,1436.0447225356447,61.5084,61.5084,61.4922,61.4922,1436.0447
2012-04-02 12:25:00,76.15,76.17,76.13,76.15,8411.119089137346,61.4841,61.5003,61.468,61.4841,8411.1191
2012-04-02 12:30:00,76.16,76.18,76.14,76.18,7282.798235716484,61.4922,61.5084,61.4761,61.5084,7282.7982
2012-04-02 12:35:00,76.17,76.28,76.17,76.28,14360.447225356444,61.5003,61.5891,61.5003,61.5891,14360.4472
2012-04-02 12:40:00,76.28,76.28,76.26,76.26,5026.156528874756,61.5891,61.5891,61.573,61.573,5026.1565
2012-04-02 12:45:00,76.26,76.28,76.25,76.26,2974.6640681095496,61.573,61.5891,61.5649,61.573,2974.6641
2012-04-02 12:50:00,76.25,76.29,76.23,76.28,6769.925120525182,61.5649,61.5972,61.5487,61.5891,6769.9251
2012-04-02 12:55:00,76.29,76.29,76.22,76.23,3282.3879372243305,61.5972,61.5972,61.5407,61.5487,3282.3879
2012-04-02 13:00:00,76.23,76.23,76.2,76.2,6667.350497486921,61.5487,61.5487,61.5245,61.5245,6667.3505
2012-04-02 13:05:00,76.21,76.23,76.18,76.22,8718.842958252128,61.5326,61.5487,61.5084,61.5407,8718.843
2012-04-02 13:10:00,76.21,76.22,76.18,76.2,9539.43994255821,61.5326,61.5407,61.5084,61.5245,9539.4399
2012-04-02 13:15:00,76.19,76.19,76.13,76.13,15181.044209662528,61.5164,61.5164,61.468,61.468,15181.0442
2012-04-02 13:20:00,76.12,76.16,76.11,76.13,6359.626628372141,61.4599,61.4922,61.4519,61.468,6359.6266
2012-04-02 13:25:00,76.12,76.13,76.08,76.09,9744.58918863473,61.4599,61.468,61.4276,61.4357,9744.5892
2012-04-02 13:30:00,76.08,76.14,76.06,76.13,11078.059288132115,61.4276,61.4761,61.4115,61.468,11078.0593
2012-04-02 13:35:00,76.1,76.14,76.06,76.07,6769.925120525182,61.4438,61.4761,61.4115,61.4196,6769.9251
2012-04-02 13:40:00,76.06,76.08,76.05,76.06,14360.447225356444,61.4115,61.4276,61.4034,61.4115,14360.4472
2012-04-02 13:45:00,76.07,76.07,76.05,76.07,2359.216329879988,61.4196,61.4196,61.4034,61.4196,2359.2163
2012-04-02 13:50:00,76.06,76.1,76.06,76.08,6257.0520053338805,61.4115,61.4438,61.4115,61.4276,6257.052
2012-04-02 13:55:00,76.06,76.1,76.04,76.06,5641.604267104318,61.4115,61.4438,61.3953,61.4115,5641.6043
2012-04-02 14:00:00,76.06,76.06,76.05,76.06,2769.514822033029,61.4115,61.4115,61.4034,61.4115,2769.5148
2012-04-02 14:05:00,76.06,76.09,76.06,76.06,4205.559544568673,61.4115,61.4357,61.4115,61.4115,4205.5595
2012-04-02 14:10:00,76.07,76.12,76.06,76.12,8923.992204328648,61.4196,61.4599,61.4115,61.4599,8923.9922
2012-04-02 14:15:00,76.12,76.16,76.09,76.15,11590.932403323415,61.4599,61.4922,61.4357,61.4841,11590.9324
2012-04-02 14:20:00,76.14,76.16,76.11,76.14,8616.268335213868,61.4761,61.4922,61.4519,61.4761,8616.2683
2012-04-02 14:25:00,76.14,76.15,76.08,76.1,5641.604267104318,61.4761,61.4841,61.4276,61.4438,5641.6043
2012-04-02 14:30:00,76.12,76.19,76.09,76.18,8411.119089137346,61.4599,61.5164,61.4357,61.5084,8411.1191
2012-04-02 14:35:00,76.18,76.19,76.12,76.15,12411.5293876295,61.5084,61.5164,61.4599,61.4841,12411.5294
2012-04-02 14:40:00,76.15,76.15,76.1,76.1,7077.648989639963,61.4841,61.4841,61.4438,61.4438,7077.649
2012-04-02 14:45:00,76.11,76.14,76.09,76.1,32516.155503128524,61.4519,61.4761,61.4357,61.4438,32516.1555
2012-04-02 14:50:00,76.11,76.14,76.11,76.13,3692.686429377372,61.4519,61.4761,61.4519,61.468,3692.6864
2012-04-02 14:55:00,76.14,76.19,76.14,76.16,10565.186172940814,61.4761,61.5164,61.4761,61.4922,10565.1862
2012-04-02 15:00:00,76.16,76.16,76.06,76.07,9231.71607344343,61.4922,61.4922,61.4115,61.4196,9231.7161
2012-04-02 15:05:00,76.07,76.11,76.07,76.09,4308.134167606934,61.4196,61.4519,61.4196,61.4357,4308.1342
2012-04-02 15:10:00,76.08,76.09,76.04,76.05,5846.753513180839,61.4276,61.4357,61.3953,61.4034,5846.7535
2012-04-02 15:15:00,76.05,76.09,76.05,76.07,6154.47738229562,61.4034,61.4357,61.4034,61.4196,6154.4774
2012-04-02 15:20:00,76.07,76.11,76.06,76.11,8205.969843060826,61.4196,61.4519,61.4115,61.4519,8205.9698
2012-04-02 15:25:00,76.1,76.1,76.03,76.04,13847.574110165144,61.4438,61.4438,61.3873,61.3953,13847.5741
2012-04-02 15:30:00,76.04,76.05,76.02,76.03,10462.611549902556,61.3953,61.4034,61.3792,61.3873,10462.6115
2012-04-02 15:35:00,76.02,76.02,75.96,75.96,11078.059288132115,61.3792,61.3792,61.3307,61.3307,11078.0593
2012-04-02 15:40:00,75.96,75.96,75.91,75.93,13642.424864088624,61.3307,61.3307,61.2904,61.3065,13642.4249
2012-04-02 15:45:00,75.94,75.96,75.85,75.89,20309.775361575543,61.3146,61.3307,61.2419,61.2742,20309.7754
2012-04-02 15:50:00,75.9,75.93,75.84,75.93,48415.22207405888,61.2823,61.3065,61.2339,61.3065,48415.2221
2012-04-02 15:55:00,75.93,75.96,75.88,75.94,43491.64016822238,61.3065,61.3307,61.2661,61.3146,43491.6402
2012-04-03 09:30:00,76.03,76.15,75.93,76.02,45132.83413683454,61.3873,61.4841,61.3065,61.3792,45132.8341
2012-04-03 09:35:00,75.97,76.12,75.94,76.0,24617.90952918248,61.3388,61.4599,61.3146,61.363,24617.9095
2012-04-03 09:40:00,76.01,76.04,75.94,75.96,18566.00676992512,61.3711,61.3953,61.3146,61.3307,18566.0068
2012-04-03 09:45:00,75.95,75.96,75.93,75.93,12001.23089547646,61.3227,61.3307,61.3065,61.3065,12001.2309
2012-04-03 09:50:00,75.93,75.93,75.82,75.83,4308.134167606934,61.3065,61.3065,61.2177,61.2258,4308.1342
2012-04-03 09:55:00,75.8,75.91,75.8,75.91,3795.261052415632,61.2016,61.2904,61.2016,61.2904,3795.2611
2012-04-03 10:00:00,75.91,75.96,75.77,75.82,7590.522104831264,61.2904,61.3307,61.1773,61.2177,7590.5221
2012-04-03 10:05:00,75.82,75.89,75.79,75.83,9744.58918863473,61.2177,61.2742,61.1935,61.2258,9744.5892
2012-04-03 10:10:00,75.83,75.83,75.79,75.79,5026.156528874756,61.2258,61.2258,61.1935,61.1935,5026.1565
2012-04-03 10:15:00,75.79,75.8,75.69,75.7,11283.208534208636,61.1935,61.2016,61.1127,61.1208,11283.2085
2012-04-03 10:20:00,75.7,75.74,75.69,75.73,9231.71607344343,61.1208,61.1531,61.1127,61.145,9231.7161
2012-04-03 10:25:00,75.73,75.83,75.71,75.83,8308.544466099087,61.145,61.2258,61.1289,61.2258,8308.5445
2012-04-03 10:30:00,75.82,75.9,75.81,75.88,2872.089445071289,61.2177,61.2823,61.2096,61.2661,2872.0894
2012-04-03 10:35:00,75.87,75.87,75.8,75.8,5846.753513180839,61.2581,61.2581,61.2016,61.2016,5846.7535
2012-04-03 10:40:00,75.79,75.87,75.79,75.81,18771.15601600164,61.1935,61.2581,61.1935,61.2096,18771.156
2012-04-03 10:45:00,75.8,75.85,75.72,75.74,7693.096727869524,61.2016,61.2419,61.137,61.1531,7693.0967
2012-04-03 10:50:00,75.73,75.8,75.72,75.79,8616.268335213868,61.145,61.2016,61.137,61.1935,8616.2683
2012-04-03 10:55:00,75.74,75.78,75.64,75.64,11078.059288132115,61.1531,61.1854,61.0724,61.0724,11078.0593
2012-04-03 11:00:00,75.63,75.64,75.61,75.61,8000.820596984306,61.0643,61.0724,61.0481,61.0481,8000.8206
2012-04-03 11:05:00,75.65,75.7,75.65,75.65,13026.977125859064,61.0804,61.1208,61.0804,61.0804,13026.9771
2012-04-03 11:10:00,75.65,75.65,75.6,75.6,3795.261052415632,61.0804,61.0804,61.0401,61.0401,3795.2611
2012-04-03 11:15:00,75.59,75.6,75.56,75.6,3077.2386911478097,61.032,61.0401,61.0078,61.0401,3077.2387
2012-04-03 11:20:00,75.6,75.67,75.59,75.67,14565.596471432968,61.0401,61.0966,61.032,61.0966,14565.5965
2012-04-03 11:25:00,75.68,75.71,75.58,75.64,14668.171094471229,61.1047,61.1289,61.0239,61.0724,14668.1711
2012-04-03 11:30:00,75.63,75.65,75.6,75.64,8513.693712175607,61.0643,61.0804,61.0401,61.0724,8513.6937
2012-04-03 11:35:00,75.64,75.73,75.6,75.73,19899.476869422502,61.0724,61.145,61.0401,61.145,19899.4769
2012-04-03 11:40:00,75.73,75.86,75.73,75.85,25643.65575956508,61.145,61.25,61.145,61.2419,25643.6558
2012-04-03 11:45:00,75.84,75.9,75.82,75.89,6872.499743563442,61.2339,61.2823,61.2177,61.2742,6872.4997
2012-04-03 11:50:00,75.9,75.96,75.89,75.96,12308.95476459124,61.2823,61.3307,61.2742,61.3307,12308.9548
2012-04-03 11:55:00,75.96,75.98,75.95,75.97,5744.178890142579,61.3307,61.3469,61.3227,61.3388,5744.1789
2012-04-03 12:00:00,75.97,75.98,75.9,75.95,16411.939686121652,61.3388,61.3469,61.2823,61.3227,16411.9397
2012-04-03 12:05:00,75.95,75.97,75.88,75.9,12616.67863370602,61.3227,61.3388,61.2661,61.2823,12616.6786
2012-04-03 12:10:00,75.91,75.94,75.85,75.94,23387.01405272336,61.2904,61.3146,61.2419,61.3146,23387.0141
2012-04-03 12:15:00,75.93,75.99,75.93,75.96,6564.775874448661,61.3065,61.355,61.3065,61.3307,6564.7759
2012-04-03 12:20:00,75.95,76.01,75.93,76.01,5026.156528874756,61.3227,61.3711,61.3065,61.3711,5026.1565
2012-04-03 12:25:00,76.0,76.02,75.98,76.02,5744.178890142579,61.363,61.3792,61.3469,61.3792,5744.1789
2012-04-03 12:30:00,76.02,76.04,76.0,76.0,6872.499743563442,61.3792,61.3953,61.363,61.363,6872.4997
2012-04-03 12:35:00,76.0,76.03,75.98,76.02,8411.119089137346,61.363,61.3873,61.3469,61.3792,8411.1191
2012-04-03 12:40:00,76.02,76.07,76.02,76.06,7180.223612678223,61.3792,61.4196,61.3792,61.4115,7180.2236
2012-04-03 12:45:00,76.05,76.1,76.05,76.08,5949.328136219099,61.4034,61.4438,61.4034,61.4276,5949.3281
2012-04-03 12:50:00,76.08,76.08,76.03,76.03,5333.880397989537,61.4276,61.4276,61.3873,61.3873,5333.8804
2012-04-03 12:55:00,76.03,76.11,76.03,76.07,6667.350497486921,61.3873,61.4519,61.3873,61.4196,6667.3505
2012-04-03 13:00:00,76.07,76.14,76.07,76.14,8205.969843060826,61.4196,61.4761,61.4196,61.4761,8205.9698
2012-04-03 13:05:00,76.14,76.17,76.14,76.15,5128.731151913016,61.4761,61.5003,61.4761,61.4841,5128.7312
2012-04-03 13:10:00,76.15,76.18,76.14,76.18,14360.447225356444,61.4841,61.5084,61.4761,61.5084,14360.4472
2012-04-03 13:15:00,76.18,76.18,76.15,76.18,5026.156528874756,61.5084,61.5084,61.4841,61.5084,5026.1565
2012-04-03 13:20:00,76.18,76.25,76.18,76.24,16822.238178274692,61.5084,61.5649,61.5084,61.5568,16822.2382
2012-04-03 13:25:00,76.24,76.26,76.23,76.23,12206.38014155298,61.5568,61.573,61.5487,61.5487,12206.3801
2012-04-03 13:30:00,76.24,76.27,76.24,76.24,6975.074366601702,61.5568,61.581,61.5568,61.5568,6975.0744
2012-04-03 13:35:00,76.24,76.28,76.24,76.28,3384.962560262591,61.5568,61.5891,61.5568,61.5891,3384.9626
2012-04-03 13:40:00,76.27,76.29,76.22,76.24,14052.723356241666,61.581,61.5972,61.5407,61.5568,14052.7234
2012-04-03 13:45:00,76.23,76.25,76.23,76.25,5744.178890142579,61.5487,61.5649,61.5487,61.5649,5744.1789
2012-04-03 13:50:00,76.25,76.29,76.24,76.28,6667.350497486921,61.5649,61.5972,61.5568,61.5891,6667.3505
2012-04-03 13:55:00,76.28,76.29,76.27,76.28,4513.283413683455,61.5891,61.5972,61.581,61.5891,4513.2834
2012-04-03 14:00:00,76.27,76.27,76.07,76.07,15899.06657093035,61.581,61.581,61.4196,61.4196,15899.0666
2012-04-03 14:05:00,76.07,76.1,76.02,76.06,17232.536670427737,61.4196,61.4438,61.3792,61.4115,17232.5367
2012-04-03 14:10:00,76.05,76.05,75.92,76.04,14155.297979279923,61.4034,61.4034,61.2984,61.3953,14155.298
2012-04-03 14:15:00,76.0,76.05,75.97,76.03,8103.395220022566,61.363,61.4034,61.3388,61.3873,8103.3952
2012-04-03 14:20:00,76.04,76.05,75.94,75.99,8411.119089137346,61.3953,61.4034,61.3146,61.355,8411.1191
2012-04-03 14:25:00,75.99,76.02,75.97,75.97,5641.604267104318,61.355,61.3792,61.3388,61.3388,5641.6043
2012-04-03 14:30:00,75.94,75.94,75.85,75.94,11283.208534208636,61.3146,61.3146,61.2419,61.3146,11283.2085
2012-04-03 14:35:00,75.93,75.93,75.77,75.77,13744.999487126885,61.3065,61.3065,61.1773,61.1773,13744.9995
2012-04-03 14:40:00,75.78,75.89,75.78,75.89,4000.410298492153,61.1854,61.2742,61.1854,61.2742,4000.4103
2012-04-03 14:45:00,75.87,75.89,75.82,75.87,3692.686429377372,61.2581,61.2742,61.2177,61.2581,3692.6864
2012-04-03 14:50:00,75.9,75.95,75.87,75.89,6872.499743563442,61.2823,61.3227,61.2581,61.2742,6872.4997
2012-04-03 14:55:00,75.93,75.93,75.86,75.9,6154.47738229562,61.3065,61.3065,61.25,61.2823,6154.4774
2012-04-03 15:00:00,75.88,75.94,75.86,75.94,12206.38014155298,61.2661,61.3146,61.25,61.3146,12206.3801
2012-04-03 15:05:00,75.93,76.0,75.91,75.94,10975.484665093856,61.3065,61.363,61.2904,61.3146,10975.4847
2012-04-03 15:10:00,75.94,75.98,75.92,75.98,6462.201251410401,61.3146,61.3469,61.2984,61.3469,6462.2013
2012-04-03 15:15:00,75.99,76.0,75.97,76.0,4615.858036721715,61.355,61.363,61.3388,61.363,4615.858
2012-04-03 15:20:00,75.98,75.98,75.91,75.95,10052.313057749512,61.3469,61.3469,61.2904,61.3227,10052.3131
2012-04-03 15:25:00,75.95,75.95,75.8,75.82,16924.812801312954,61.3227,61.3227,61.2016,61.2177,16924.8128
2012-04-03 15:30:00,75.83,75.93,75.83,75.91,8205.969843060826,61.2258,61.3065,61.2258,61.2904,8205.9698
2012-04-03 15:35:00,75.9,76.0,75.9,75.93,40927.27459226587,61.2823,61.363,61.2823,61.3065,40927.2746
2012-04-03 15:40:00,75.93,76.0,75.92,75.99,30669.81228843984,61.3065,61.363,61.2984,61.355,30669.8123
2012-04-03 15:45:00,75.99,76.19,75.99,76.17,33952.20022566417,61.355,61.5164,61.355,61.5003,33952.2002
2012-04-03 15:50:00,76.16,76.17,76.09,76.14,26669.401989947684,61.4922,61.5003,61.4357,61.4761,26669.402
2012-04-03 15:55:00,76.13,76.21,76.11,76.17,42773.61780695456,61.468,61.5326,61.4519,61.5003,42773.6178
2012-04-04 09:30:00,75.77,75.83,75.56,75.59,24515.33490614422,61.1773,61.2258,61.0078,61.032,24515.3349
2012-04-04 09:35:00,75.56,75.7,75.53,75.57,40311.82685403631,61.0078,61.1208,60.9836,61.0159,40311.8269
2012-04-04 09:40:00,75.6,75.74,75.6,75.74,14155.297979279923,61.0401,61.1531,61.0401,61.1531,14155.298
2012-04-04 09:45:00,75.72,75.81,75.67,75.74,29849.215304133755,61.137,61.2096,61.0966,61.1531,29849.2153
2012-04-04 09:50:00,75.74,75.89,75.72,75.89,6564.775874448661,61.1531,61.2742,61.137,61.2742,6564.7759
2012-04-04 09:55:00,75.89,75.89,75.79,75.84,6769.925120525182,61.2742,61.2742,61.1935,61.2339,6769.9251
2012-04-04 10:00:00,75.79,75.8,75.67,75.77,8103.395220022566,61.1935,61.2016,61.0966,61.1773,8103.3952
2012-04-04 10:05:00,75.75,75.82,75.7,75.79,10154.887680787771,61.1612,61.2177,61.1208,61.1935,10154.8877
2012-04-04 10:10:00,75.77,75.77,75.7,75.72,14873.320340547749,61.1773,61.1773,61.1208,61.137,14873.3203
2012-04-04 10:15:00,75.71,75.78,75.7,75.78,11385.783157246897,61.1289,61.1854,61.1208,61.1854,11385.7832
2012-04-04 10:20:00,75.77,75.88,75.74,75.88,7898.245973946045,61.1773,61.2661,61.1531,61.2661,7898.246
2012-04-04 10:25:00,75.9,75.9,75.76,75.87,7795.671350907785,61.2823,61.2823,61.1693,61.2581,7795.6714
2012-04-04 10:30:00,75.88,75.89,75.76,75.87,6667.350497486921,61.2661,61.2742,61.1693,61.2581,6667.3505
2012-04-04 10:35:00,75.85,75.93,75.82,75.88,12001.23089547646,61.2419,61.3065,61.2177,61.2661,12001.2309
2012-04-04 10:40:00,75.88,75.95,75.88,75.88,9129.14145040517,61.2661,61.3227,61.2661,61.2661,9129.1415
2012-04-04 10:45:00,75.89,75.92,75.88,75.92,10154.887680787771,61.2742,61.2984,61.2661,61.2984,10154.8877
2012-04-04 10:50:00,75.89,75.91,75.81,75.91,12514.10401066776,61.2742,61.2904,61.2096,61.2904,12514.104
2012-04-04 10:55:00,75.91,75.92,75.85,75.85,24823.058775259,61.2904,61.2984,61.2419,61.2419,24823.0588
2012-04-04 11:00:00,75.85,75.89,75.85,75.87,9744.58918863473,61.2419,61.2742,61.2419,61.2581,9744.5892
2012-04-04 11:05:00,75.86,75.92,75.85,75.92,5846.753513180839,61.25,61.2984,61.2419,61.2984,5846.7535
2012-04-04 11:10:00,75.93,75.93,75.89,75.89,10872.910042055595,61.3065,61.3065,61.2742,61.2742,10872.91
2012-04-04 11:15:00,75.88,75.88,75.84,75.85,22156.11857626423,61.2661,61.2661,61.2339,61.2419,22156.1186
2012-04-04 11:20:00,75.85,75.87,75.84,75.86,12308.95476459124,61.2419,61.2581,61.2339,61.25,12308.9548
2012-04-04 11:25:00,75.86,75.86,75.84,75.85,21540.670838034668,61.25,61.25,61.2339,61.2419,21540.6708
2012-04-04 11:30:00,75.85,75.88,75.85,75.85,4615.858036721715,61.2419,61.2661,61.2419,61.2419,4615.858
2012-04-04 11:35:00,75.85,75.94,75.85,75.9,8821.417581290389,61.2419,61.3146,61.2419,61.2823,8821.4176
2012-04-04 11:40:00,75.9,75.92,75.89,75.92,3897.8356754538927,61.2823,61.2984,61.2742,61.2984,3897.8357
2012-04-04 11:45:00,75.91,75.91,75.85,75.88,6667.350497486921,61.2904,61.2904,61.2419,61.2661,6667.3505
2012-04-04 11:50:00,75.88,75.88,75.85,75.87,7180.223612678223,61.2661,61.2661,61.2419,61.2581,7180.2236
2012-04-04 11:55:00,75.86,75.88,75.85,75.86,14257.872602318186,61.25,61.2661,61.2419,61.25,14257.8726
2012-04-04 12:00:00,75.86,75.89,75.85,75.86,6667.350497486921,61.25,61.2742,61.2419,61.25,6667.3505
2012-04-04 12:05:00,75.86,75.87,75.86,75.86,6769.925120525182,61.25,61.2581,61.25,61.25,6769.9251
2012-04-04 12:10:00,75.86,75.87,75.83,75.85,17437.685916504255,61.25,61.2581,61.2258,61.2419,17437.6859
2012-04-04 12:15:00,75.86,75.87,75.84,75.87,8103.395220022566,61.25,61.2581,61.2339,61.2581,8103.3952
2012-04-04 12:20:00,75.87,75.87,75.83,75.84,8103.395220022566,61.2581,61.2581,61.2258,61.2339,8103.3952
2012-04-04 12:25:00,75.83,75.85,75.83,75.85,11796.081649399935,61.2258,61.2419,61.2258,61.2419,11796.0816
2012-04-04 12:30:00,75.85,75.85,75.83,75.84,8718.842958252128,61.2419,61.2419,61.2258,61.2339,8718.843
2012-04-04 12:35:00,75.84,75.85,75.83,75.85,6564.775874448661,61.2339,61.2419,61.2258,61.2419,6564.7759
2012-04-04 12:40:00,75.86,75.87,75.83,75.84,8718.842958252128,61.25,61.2581,61.2258,61.2339,8718.843
2012-04-04 12:45:00,75.83,75.86,75.83,75.86,10667.760795979077,61.2258,61.25,61.2258,61.25,10667.7608
2012-04-04 12:50:00,75.86,75.87,75.84,75.86,11283.208534208636,61.25,61.2581,61.2339,61.25,11283.2085
2012-04-04 12:55:00,75.86,75.89,75.85,75.88,4513.283413683455,61.25,61.2742,61.2419,61.2661,4513.2834
2012-04-04 13:00:00,75.88,75.88,75.83,75.84,7282.798235716484,61.2661,61.2661,61.2258,61.2339,7282.7982
2012-04-04 13:05:00,75.83,75.86,75.83,75.86,12821.82787978254,61.2258,61.25,61.2258,61.25,12821.8279
2012-04-04 13:10:00,75.86,75.87,75.85,75.86,12514.10401066776,61.25,61.2581,61.2419,61.25,12514.104
2012-04-04 13:15:00,75.85,75.87,75.83,75.83,14463.021848394706,61.2419,61.2581,61.2258,61.2258,14463.0218
2012-04-04 13:20:00,75.84,75.85,75.83,75.84,10052.313057749512,61.2339,61.2419,61.2258,61.2339,10052.3131
2012-04-04 13:25:00,75.83,75.87,75.82,75.87,24310.1856600677,61.2258,61.2581,61.2177,61.2581,24310.1857
2012-04-04 13:30:00,75.86,75.86,75.84,75.85,1743.7685916504256,61.25,61.25,61.2339,61.2419,1743.7686
2012-04-04 13:35:00,75.86,75.87,75.84,75.85,5949.328136219099,61.25,61.2581,61.2339,61.2419,5949.3281
2012-04-04 13:40:00,75.86,75.91,75.86,75.9,4513.283413683455,61.25,61.2904,61.25,61.2823,4513.2834
2012-04-04 13:45:00,75.9,75.93,75.89,75.89,7385.372858754744,61.2823,61.3065,61.2742,61.2742,7385.3729
2012-04-04 13:50:00,75.91,75.93,75.87,75.88,4821.007282798236,61.2904,61.3065,61.2581,61.2661,4821.0073
2012-04-04 13:55:00,75.87,75.92,75.86,75.91,6462.201251410401,61.2581,61.2984,61.25,61.2904,6462.2013
2012-04-04 14:00:00,75.9,75.9,75.86,75.86,5333.880397989537,61.2823,61.2823,61.25,61.25,5333.8804
2012-04-04 14:05:00,75.87,75.87,75.84,75.86,12308.95476459124,61.2581,61.2581,61.2339,61.25,12308.9548
2012-04-04 14:10:00,75.86,75.93,75.86,75.91,4821.007282798236,61.25,61.3065,61.25,61.2904,4821.0073
2012-04-04 14:15:00,75.9,75.91,75.85,75.85,4718.432659759975,61.2823,61.2904,61.2419,61.2419,4718.4327
2012-04-04 14:20:00,75.85,75.87,75.85,75.86,10257.462303826032,61.2419,61.2581,61.2419,61.25,10257.4623
2012-04-04 14:25:00,75.87,75.87,75.85,75.86,3692.686429377372,61.2581,61.2581,61.2419,61.25,3692.6864
2012-04-04 14:30:00,75.86,75.9,75.85,75.88,15181.044209662528,61.25,61.2823,61.2419,61.2661,15181.0442
2012-04-04 14:35:00,75.89,75.89,75.85,75.88,34567.64796389373,61.2742,61.2742,61.2419,61.2661,34567.648
2012-04-04 14:40:00,75.88,75.92,75.86,75.87,18873.7306390399,61.2661,61.2984,61.25,61.2581,18873.7306
2012-04-04 14:45:00,75.86,75.92,75.85,75.92,12103.80551851472,61.25,61.2984,61.2419,61.2984,12103.8055
2012-04-04 14:50:00,75.91,75.93,75.9,75.91,6667.350497486921,61.2904,61.3065,61.2823,61.2904,6667.3505
2012-04-04 14:55:00,75.91,75.97,75.9,75.97,5846.753513180839,61.2904,61.3388,61.2823,61.3388,5846.7535
2012-04-04 15:00:00,75.96,75.96,75.92,75.93,9436.86531951995,61.3307,61.3307,61.2984,61.3065,9436.8653
2012-04-04 15:05:00,75.93,75.97,75.91,75.97,9436.86531951995,61.3065,61.3388,61.2904,61.3388,9436.8653
2012-04-04 15:10:00,75.96,76.02,75.95,75.98,15386.193455739049,61.3307,61.3792,61.3227,61.3469,15386.1935
2012-04-04 15:15:00,75.97,75.97,75.9,75.92,10872.910042055595,61.3388,61.3388,61.2823,61.2984,10872.91
2012-04-04 15:20:00,75.9,75.9,75.85,75.85,6667.350497486921,61.2823,61.2823,61.2419,61.2419,6667.3505
2012-04-04 15:25:00,75.85,75.87,75.85,75.85,17847.984408657296,61.2419,61.2581,61.2419,61.2419,17847.9844
2012-04-04 15:30:00,75.85,75.86,75.85,75.86,11180.633911170376,61.2419,61.25,61.2419,61.25,11180.6339
2012-04-04 15:35:00,75.85,75.89,75.84,75.85,34977.946456046775,61.2419,61.2742,61.2339,61.2419,34977.9465
2012-04-04 15:40:00,75.86,75.87,75.83,75.83,20822.648476766848,61.25,61.2581,61.2258,61.2258,20822.6485
2012-04-04 15:45:00,75.83,75.88,75.83,75.86,21130.372345881628,61.2258,61.2661,61.2258,61.25,21130.3723
2012-04-04 15:50:00,75.87,75.87,75.83,75.84,33541.90173351113,61.2581,61.2581,61.2258,61.2339,33541.9017
2012-04-04 15:55:00,75.84,75.88,75.81,75.81,53338.80397989537,61.2339,61.2661,61.2096,61.2096,53338.804
2012-04-05 09:30:00,75.56,75.72,75.41,75.62,22771.5663144938,61.0078,61.137,60.8867,61.0562,22771.5663
2012-04-05 09:35:00,75.63,75.64,75.45,75.45,12924.402502820802,61.0643,61.0724,60.919,60.919,12924.4025
2012-04-05 09:40:00,75.46,75.59,75.43,75.58,18873.7306390399,60.927,61.032,60.9028,61.0239,18873.7306
2012-04-05 09:45:00,75.55,75.67,75.55,75.67,19181.45450815468,60.9997,61.0966,60.9997,61.0966,19181.4545
2012-04-05 09:50:00,75.68,75.69,75.65,75.66,11590.932403323415,61.1047,61.1127,61.0804,61.0885,11590.9324
2012-04-05 09:55:00,75.66,75.69,75.62,75.62,12206.38014155298,61.0885,61.1127,61.0562,61.0562,12206.3801
2012-04-05 10:00:00,75.62,75.65,75.51,75.54,17232.536670427737,61.0562,61.0804,60.9674,60.9916,17232.5367
2012-04-05 10:05:00,75.55,75.71,75.55,75.7,16924.812801312954,60.9997,61.1289,60.9997,61.1208,16924.8128
2012-04-05 10:10:00,75.71,75.72,75.54,75.56,16309.365063083393,61.1289,61.137,60.9916,61.0078,16309.3651
2012-04-05 10:15:00,75.56,75.61,75.55,75.59,18873.7306390399,61.0078,61.0481,60.9997,61.032,18873.7306
2012-04-05 10:20:00,75.6,75.67,75.58,75.6,5641.604267104318,61.0401,61.0966,61.0239,61.0401,5641.6043
2012-04-05 10:25:00,75.61,75.69,75.59,75.59,4615.858036721715,61.0481,61.1127,61.032,61.032,4615.858
2012-04-05 10:30:00,75.59,75.6,75.49,75.5,19181.45450815468,61.032,61.0401,60.9513,60.9593,19181.4545
2012-04-05 10:35:00,75.47,75.55,75.46,75.55,14975.894963586008,60.9351,60.9997,60.927,60.9997,14975.895
2012-04-05 10:40:00,75.55,75.6,75.55,75.57,6667.350497486921,60.9997,61.0401,60.9997,61.0159,6667.3505
2012-04-05 10:45:00,75.57,75.61,75.57,75.59,2872.089445071289,61.0159,61.0481,61.0159,61.032,2872.0894
2012-04-05 10:50:00,75.59,75.59,75.55,75.55,8718.842958252128,61.032,61.032,60.9997,60.9997,8718.843
2012-04-05 10:55:00,75.55,75.63,75.55,75.63,12103.80551851472,60.9997,61.0643,60.9997,61.0643,12103.8055
2012-04-05 11:00:00,75.61,75.61,75.55,75.57,7590.522104831264,61.0481,61.0481,60.9997,61.0159,7590.5221
2012-04-05 11:05:00,75.57,75.58,75.55,75.55,7385.372858754744,61.0159,61.0239,60.9997,60.9997,7385.3729
2012-04-05 11:10:00,75.55,75.57,75.55,75.57,5436.455021027798,60.9997,61.0159,60.9997,61.0159,5436.455
2012-04-05 11:15:00,75.55,75.57,75.53,75.53,11078.059288132115,60.9997,61.0159,60.9836,60.9836,11078.0593
2012-04-05 11:20:00,75.54,75.56,75.54,75.54,11180.633911170376,60.9916,61.0078,60.9916,60.9916,11180.6339
2012-04-05 11:25:00,75.54,75.55,75.53,75.54,5333.880397989537,60.9916,60.9997,60.9836,60.9916,5333.8804
2012-04-05 11:30:00,75.54,75.57,75.53,75.54,8821.417581290389,60.9916,61.0159,60.9836,60.9916,8821.4176
2012-04-05 11:35:00,75.55,75.56,75.53,75.55,8718.842958252128,60.9997,61.0078,60.9836,60.9997,8718.843
2012-04-05 11:40:00,75.56,75.56,75.55,75.55,7282.798235716484,61.0078,61.0078,60.9997,60.9997,7282.7982
2012-04-05 11:45:00,75.55,75.59,75.55,75.55,11898.656272438198,60.9997,61.032,60.9997,60.9997,11898.6563
2012-04-05 11:50:00,75.55,75.58,75.55,75.58,6462.201251410401,60.9997,61.0239,60.9997,61.0239,6462.2013
2012-04-05 11:55:00,75.58,75.59,75.55,75.58,6564.775874448661,61.0239,61.032,60.9997,61.0239,6564.7759
2012-04-05 12:00:00,75.6,75.6,75.55,75.55,7282.798235716484,61.0401,61.0401,60.9997,60.9997,7282.7982
2012-04-05 12:05:00,75.55,75.6,75.55,75.6,14052.723356241666,60.9997,61.0401,60.9997,61.0401,14052.7234
2012-04-05 12:10:00,75.6,75.6,75.56,75.58,5539.029644066058,61.0401,61.0401,61.0078,61.0239,5539.0296
2012-04-05 12:15:00,75.58,75.59,75.55,75.59,6667.350497486921,61.0239,61.032,60.9997,61.032,6667.3505
2012-04-05 12:20:00,75.59,75.66,75.58,75.66,4513.283413683455,61.032,61.0885,61.0239,61.0885,4513.2834
2012-04-05 12:25:00,75.67,75.67,75.61,75.62,5539.029644066058,61.0966,61.0966,61.0481,61.0562,5539.0296
2012-04-05 12:30:00,75.62,75.62,75.59,75.59,8616.268335213868,61.0562,61.0562,61.032,61.032,8616.2683
2012-04-05 12:35:00,75.59,75.59,75.55,75.56,10565.186172940814,61.032,61.032,60.9997,61.0078,10565.1862
2012-04-05 12:40:00,75.56,75.56,75.55,75.55,10462.611549902556,61.0078,61.0078,60.9997,60.9997,10462.6115
2012-04-05 12:45:00,75.55,75.55,75.54,75.54,5333.880397989537,60.9997,60.9997,60.9916,60.9916,5333.8804
2012-04-05 12:50:00,75.55,75.55,75.53,75.53,2872.089445071289,60.9997,60.9997,60.9836,60.9836,2872.0894
2012-04-05 12:55:00,75.54,75.54,75.51,75.53,10872.910042055595,60.9916,60.9916,60.9674,60.9836,10872.91
2012-04-05 13:00:00,75.54,75.59,75.54,75.57,5539.029644066058,60.9916,61.032,60.9916,61.0159,5539.0296
2012-04-05 13:05:00,75.55,75.55,75.55,75.55,1538.6193455739049,60.9997,60.9997,60.9997,60.9997,1538.6193
2012-04-05 13:10:00,75.54,75.6,75.54,75.6,3487.537183300851,60.9916,61.0401,60.9916,61.0401,3487.5372
2012-04-05 13:15:00,75.59,75.59,75.54,75.56,9949.738434711251,61.032,61.032,60.9916,61.0078,9949.7384
2012-04-05 13:20:00,75.55,75.55,75.53,75.53,7487.947481793004,60.9997,60.9997,60.9836,60.9836,7487.9475
2012-04-05 13:25:00,75.54,75.56,75.54,75.56,2974.6640681095496,60.9916,61.0078,60.9916,61.0078,2974.6641
2012-04-05 13:30:00,75.56,75.57,75.55,75.55,3077.2386911478097,61.0078,61.0159,60.9997,60.9997,3077.2387
2012-04-05 13:35:00,75.55,75.56,75.55,75.55,1846.343214688686,60.9997,61.0078,60.9997,60.9997,1846.3432
2012-04-05 13:40:00,75.56,75.57,75.55,75.55,5846.753513180839,61.0078,61.0159,60.9997,60.9997,5846.7535
2012-04-05 13:45:00,75.55,75.55,75.45,75.47,11385.783157246897,60.9997,60.9997,60.919,60.9351,11385.7832
2012-04-05 13:50:00,75.45,75.5,75.44,75.48,5436.455021027798,60.919,60.9593,60.9109,60.9432,5436.455
2012-04-05 13:55:00,75.47,75.49,75.42,75.47,25335.9318904503,60.9351,60.9513,60.8947,60.9351,25335.9319
2012-04-05 14:00:00,75.46,75.48,75.46,75.46,11590.932403323415,60.927,60.9432,60.927,60.927,11590.9324
2012-04-05 14:05:00,75.46,75.5,75.46,75.46,10667.760795979077,60.927,60.9593,60.927,60.927,10667.7608
2012-04-05 14:10:00,75.46,75.49,75.46,75.47,6667.350497486921,60.927,60.9513,60.927,60.9351,6667.3505
2012-04-05 14:15:00,75.46,75.55,75.46,75.55,2974.6640681095496,60.927,60.9997,60.927,60.9997,2974.6641
2012-04-05 14:20:00,75.55,75.57,75.54,75.55,3487.537183300851,60.9997,61.0159,60.9916,60.9997,3487.5372
2012-04-05 14:25:00,75.56,75.6,75.55,75.59,8205.969843060826,61.0078,61.0401,60.9997,61.032,8205.9698
2012-04-05 14:30:00,75.59,75.59,75.53,75.55,5641.604267104318,61.032,61.032,60.9836,60.9997,5641.6043
2012-04-05 14:35:00,75.56,75.57,75.53,75.53,7180.223612678223,61.0078,61.0159,60.9836,60.9836,7180.2236
2012-04-05 14:40:00,75.53,75.55,75.48,75.48,5539.029644066058,60.9836,60.9997,60.9432,60.9432,5539.0296
2012-04-05 14:45:00,75.49,75.49,75.48,75.49,1230.895476459124,60.9513,60.9513,60.9432,60.9513,1230.8955
2012-04-05 14:50:00,75.48,75.49,75.46,75.49,8821.417581290389,60.9432,60.9513,60.927,60.9513,8821.4176
2012-04-05 14:55:00,75.49,75.55,75.49,75.51,3487.537183300851,60.9513,60.9997,60.9513,60.9674,3487.5372
2012-04-05 15:00:00,75.52,75.52,75.47,75.48,8308.544466099087,60.9755,60.9755,60.9351,60.9432,8308.5445
2012-04-05 15:05:00,75.49,75.49,75.47,75.47,8103.395220022566,60.9513,60.9513,60.9351,60.9351,8103.3952
2012-04-05 15:10:00,75.48,75.48,75.46,75.47,13847.574110165144,60.9432,60.9432,60.927,60.9351,13847.5741
2012-04-05 15:15:00,75.46,75.49,75.46,75.49,12411.5293876295,60.927,60.9513,60.927,60.9513,12411.5294
2012-04-05 15:20:00,75.49,75.5,75.47,75.47,5641.604267104318,60.9513,60.9593,60.9351,60.9351,5641.6043
2012-04-05 15:25:00,75.47,75.57,75.47,75.56,23079.290183608573,60.9351,61.0159,60.9351,61.0078,23079.2902
2012-04-05 15:30:00,75.56,75.57,75.55,75.56,23899.887167914658,61.0078,61.0159,60.9997,61.0078,23899.8872
2012-04-05 15:35:00,75.57,75.63,75.57,75.63,10565.186172940814,61.0159,61.0643,61.0159,61.0643,10565.1862
2012-04-05 15:40:00,75.63,75.66,75.62,75.64,10462.611549902556,61.0643,61.0885,61.0562,61.0724,10462.6115
2012-04-05 15:45:00,75.65,75.73,75.63,75.68,30362.088419325057,61.0804,61.145,61.0643,61.1047,30362.0884
2012-04-05 15:50:00,75.68,75.74,75.65,75.72,25233.35726741204,61.1047,61.1531,61.0804,61.137,25233.3573
2012-04-05 15:55:00,75.72,75.75,75.69,75.7,73340.85547235614,61.137,61.1612,61.1127,61.1208,73340.8555
2012-04-09 09:30:00,74.76,74.99,74.63,74.92,64314.288644989225,60.3618,60.5476,60.2569,60.491,64314.2886
2012-04-09 09:35:00,74.93,74.99,74.87,74.97,14360.447225356444,60.4991,60.5476,60.4507,60.5314,14360.4472
2012-04-09 09:40:00,74.91,74.96,74.84,74.84,4513.283413683455,60.483,60.5233,60.4264,60.4264,4513.2834
2012-04-09 09:45:00,74.83,74.92,74.79,74.86,25848.805005641603,60.4184,60.491,60.3861,60.4426,25848.805
2012-04-09 09:50:00,74.85,74.9,74.78,74.83,21438.09621499641,60.4345,60.4749,60.378,60.4184,21438.0962
2012-04-09 09:55:00,74.83,74.85,74.82,74.82,6359.626628372141,60.4184,60.4345,60.4103,60.4103,6359.6266
2012-04-09 10:00:00,74.83,74.88,74.8,74.85,23694.737921838136,60.4184,60.4587,60.3941,60.4345,23694.7379
2012-04-09 10:05:00,74.88,74.88,74.82,74.83,14052.723356241666,60.4587,60.4587,60.4103,60.4184,14052.7234
2012-04-09 10:10:00,74.83,74.86,74.82,74.86,8923.992204328648,60.4184,60.4426,60.4103,60.4426,8923.9922
2012-04-09 10:15:00,74.86,74.99,74.86,74.91,9949.738434711251,60.4426,60.5476,60.4426,60.483,9949.7384
2012-04-09 10:20:00,74.91,74.99,74.88,74.91,13232.126371935585,60.483,60.5476,60.4587,60.483,13232.1264
2012-04-09 10:25:00,74.93,74.94,74.85,74.87,6769.925120525182,60.4991,60.5072,60.4345,60.4507,6769.9251
2012-04-09 10:30:00,74.84,74.89,74.83,74.88,8308.544466099087,60.4264,60.4668,60.4184,60.4587,8308.5445
2012-04-09 10:35:00,74.89,74.95,74.88,74.94,12719.25325674428,60.4668,60.5153,60.4587,60.5072,12719.2533
2012-04-09 10:40:00,74.94,74.96,74.92,74.94,4102.984921530413,60.5072,60.5233,60.491,60.5072,4102.9849
2012-04-09 10:45:00,74.93,74.97,74.93,74.95,4102.984921530413,60.4991,60.5314,60.4991,60.5153,4102.9849
2012-04-09 10:50:00,74.94,74.98,74.93,74.94,4513.283413683455,60.5072,60.5395,60.4991,60.5072,4513.2834
2012-04-09 10:55:00,74.95,74.97,74.92,74.95,7282.798235716484,60.5153,60.5314,60.491,60.5153,7282.7982
2012-04-09 11:00:00,74.96,74.98,74.9,74.98,11078.059288132115,60.5233,60.5395,60.4749,60.5395,11078.0593
2012-04-09 11:05:00,74.96,75.01,74.96,75.0,10872.910042055595,60.5233,60.5637,60.5233,60.5556,10872.91
2012-04-09 11:10:00,74.99,75.02,74.93,74.98,17232.536670427737,60.5476,60.5718,60.4991,60.5395,17232.5367
2012-04-09 11:15:00,74.99,75.01,74.94,74.99,5744.178890142579,60.5476,60.5637,60.5072,60.5476,5744.1789
2012-04-09 11:20:00,74.98,74.98,74.91,74.91,10565.186172940814,60.5395,60.5395,60.483,60.483,10565.1862
2012-04-09 11:25:00,74.91,74.91,74.87,74.88,17950.559031695557,60.483,60.483,60.4507,60.4587,17950.559
2012-04-09 11:30:00,74.88,74.94,74.88,74.9,12308.95476459124,60.4587,60.5072,60.4587,60.4749,12308.9548
2012-04-09 11:35:00,74.88,74.91,74.88,74.88,2051.4924607652065,60.4587,60.483,60.4587,60.4587,2051.4925
2012-04-09 11:40:00,74.88,74.91,74.87,74.91,5436.455021027798,60.4587,60.483,60.4507,60.483,5436.455
2012-04-09 11:45:00,74.91,74.93,74.88,74.93,9642.014565596472,60.483,60.4991,60.4587,60.4991,9642.0146
2012-04-09 11:50:00,74.93,74.95,74.92,74.93,11693.507026361678,60.4991,60.5153,60.491,60.4991,11693.507
2012-04-09 11:55:00,74.93,74.96,74.93,74.96,5026.156528874756,60.4991,60.5233,60.4991,60.5233,5026.1565
2012-04-09 12:00:00,74.96,74.99,74.94,74.96,7385.372858754744,60.5233,60.5476,60.5072,60.5233,7385.3729
2012-04-09 12:05:00,74.97,74.98,74.95,74.97,6462.201251410401,60.5314,60.5395,60.5153,60.5314,6462.2013
2012-04-09 12:10:00,74.96,75.0,74.95,74.96,6257.0520053338805,60.5233,60.5556,60.5153,60.5233,6257.052
2012-04-09 12:15:00,74.96,74.96,74.91,74.91,7282.798235716484,60.5233,60.5233,60.483,60.483,7282.7982
2012-04-09 12:20:00,74.91,74.92,74.86,74.86,7898.245973946045,60.483,60.491,60.4426,60.4426,7898.246
2012-04-09 12:25:00,74.86,74.88,74.84,74.87,6359.626628372141,60.4426,60.4587,60.4264,60.4507,6359.6266
2012-04-09 12:30:00,74.87,74.87,74.85,74.86,4102.984921530413,60.4507,60.4507,60.4345,60.4426,4102.9849
2012-04-09 12:35:00,74.86,74.88,74.85,74.86,10667.760795979077,60.4426,60.4587,60.4345,60.4426,10667.7608
2012-04-09 12:40:00,74.87,74.88,74.86,74.87,2564.365575956508,60.4507,60.4587,60.4426,60.4507,2564.3656
2012-04-09 12:45:00,74.87,74.88,74.85,74.88,6872.499743563442,60.4507,60.4587,60.4345,60.4587,6872.4997
2012-04-09 12:50:00,74.89,74.89,74.86,74.87,6051.902759257359,60.4668,60.4668,60.4426,60.4507,6051.9028
2012-04-09 12:55:00,74.87,74.92,74.87,74.92,4205.559544568673,60.4507,60.491,60.4507,60.491,4205.5595
2012-04-09 13:00:00,74.91,74.92,74.89,74.92,1948.9178377269463,60.483,60.491,60.4668,60.491,1948.9178
2012-04-09 13:05:00,74.92,74.93,74.88,74.92,11693.507026361678,60.491,60.4991,60.4587,60.491,11693.507
2012-04-09 13:10:00,74.93,74.94,74.9,74.91,6154.47738229562,60.4991,60.5072,60.4749,60.483,6154.4774
2012-04-09 13:15:00,74.89,74.89,74.86,74.86,7077.648989639963,60.4668,60.4668,60.4426,60.4426,7077.649
2012-04-09 13:20:00,74.86,74.86,74.84,74.85,6359.626628372141,60.4426,60.4426,60.4264,60.4345,6359.6266
2012-04-09 13:25:00,74.87,74.87,74.84,74.84,9231.71607344343,60.4507,60.4507,60.4264,60.4264,9231.7161
2012-04-09 13:30:00,74.84,74.86,74.84,74.85,3077.2386911478097,60.4264,60.4426,60.4264,60.4345,3077.2387
2012-04-09 13:35:00,74.84,74.87,74.84,74.85,5026.156528874756,60.4264,60.4507,60.4264,60.4345,5026.1565
2012-04-09 13:40:00,74.85,74.87,74.85,74.85,5128.731151913016,60.4345,60.4507,60.4345,60.4345,5128.7312
2012-04-09 13:45:00,74.85,74.87,74.85,74.86,4821.007282798236,60.4345,60.4507,60.4345,60.4426,4821.0073
2012-04-09 13:50:00,74.87,74.87,74.85,74.85,6154.47738229562,60.4507,60.4507,60.4345,60.4345,6154.4774
2012-04-09 13:55:00,74.86,74.88,74.85,74.87,5539.029644066058,60.4426,60.4587,60.4345,60.4507,5539.0296
2012-04-09 14:00:00,74.88,74.88,74.86,74.87,8205.969843060826,60.4587,60.4587,60.4426,60.4507,8205.9698
2012-04-09 14:05:00,74.88,74.93,74.87,74.9,6769.925120525182,60.4587,60.4991,60.4507,60.4749,6769.9251
2012-04-09 14:10:00,74.89,74.91,74.87,74.87,7282.798235716484,60.4668,60.483,60.4507,60.4507,7282.7982
2012-04-09 14:15:00,74.87,74.89,74.87,74.89,6051.902759257359,60.4507,60.4668,60.4507,60.4668,6051.9028
2012-04-09 14:20:00,74.9,74.91,74.87,74.9,8000.820596984306,60.4749,60.483,60.4507,60.4749,8000.8206
2012-04-09 14:25:00,74.9,74.91,74.88,74.9,923.171607344343,60.4749,60.483,60.4587,60.4749,923.1716
2012-04-09 14:30:00,74.91,74.91,74.87,74.87,5436.455021027798,60.483,60.483,60.4507,60.4507,5436.455
2012-04-09 14:35:00,74.87,74.89,74.86,74.88,7282.798235716484,60.4507,60.4668,60.4426,60.4587,7282.7982
2012-04-09 14:40:00,74.88,74.92,74.86,74.91,26566.827366909427,60.4587,60.491,60.4426,60.483,26566.8274
2012-04-09 14:45:00,74.9,74.92,74.88,74.88,6051.902759257359,60.4749,60.491,60.4587,60.4587,6051.9028
2012-04-09 14:50:00,74.89,75.01,74.89,74.99,13539.850241050364,60.4668,60.5637,60.4668,60.5476,13539.8502
2012-04-09 14:55:00,75.0,75.01,74.94,74.94,12308.95476459124,60.5556,60.5637,60.5072,60.5072,12308.9548
2012-04-09 15:00:00,74.95,75.02,74.95,75.01,7077.648989639963,60.5153,60.5718,60.5153,60.5637,7077.649
2012-04-09 15:05:00,75.01,75.03,74.96,74.96,8103.395220022566,60.5637,60.5799,60.5233,60.5233,8103.3952
2012-04-09 15:10:00,74.97,74.97,74.95,74.95,6975.074366601702,60.5314,60.5314,60.5153,60.5153,6975.0744
2012-04-09 15:15:00,74.96,74.97,74.95,74.96,4102.984921530413,60.5233,60.5314,60.5153,60.5233,4102.9849
2012-04-09 15:20:00,74.96,74.96,74.9,74.93,7385.372858754744,60.5233,60.5233,60.4749,60.4991,7385.3729
2012-04-09 15:25:00,74.92,74.92,74.87,74.88,10154.887680787771,60.491,60.491,60.4507,60.4587,10154.8877
2012-04-09 15:30:00,74.87,74.88,74.85,74.85,18258.28290081034,60.4507,60.4587,60.4345,60.4345,18258.2829
2012-04-09 15:35:00,74.86,74.87,74.85,74.85,11898.656272438198,60.4426,60.4507,60.4345,60.4345,11898.6563
2012-04-09 15:40:00,74.85,74.88,74.85,74.87,10770.335419017334,60.4345,60.4587,60.4345,60.4507,10770.3354
2012-04-09 15:45:00,74.87,74.87,74.84,74.84,24412.76028310596,60.4507,60.4507,60.4264,60.4264,24412.7603
2012-04-09 15:50:00,74.85,74.88,74.83,74.88,17232.536670427737,60.4345,60.4587,60.4184,60.4587,17232.5367
2012-04-09 15:55:00,74.88,74.88,74.77,74.77,49030.66981228844,60.4587,60.4587,60.3699,60.3699,49030.6698
2012-04-10 09:30:00,74.48,74.57,74.43,74.47,21540.670838034668,60.1358,60.2084,60.0954,60.1277,21540.6708
2012-04-10 09:35:00,74.54,74.66,74.49,74.6,7898.245973946045,60.1842,60.2811,60.1438,60.2327,7898.246
2012-04-10 09:40:00,74.58,74.67,74.56,74.6,11898.656272438198,60.2165,60.2892,60.2004,60.2327,11898.6563
2012-04-10 09:45:00,74.59,74.65,74.48,74.48,7180.223612678223,60.2246,60.273,60.1358,60.1358,7180.2236
2012-04-10 09:50:00,74.48,74.5,74.43,74.44,5539.029644066058,60.1358,60.1519,60.0954,60.1035,5539.0296
2012-04-10 09:55:00,74.43,74.48,74.43,74.48,3487.537183300851,60.0954,60.1358,60.0954,60.1358,3487.5372
2012-04-10 10:00:00,74.44,74.46,74.24,74.25,13129.551748897322,60.1035,60.1196,59.942,59.9501,13129.5517
2012-04-10 10:05:00,74.23,74.24,74.09,74.1,13847.574110165144,59.9339,59.942,59.8209,59.829,13847.5741
2012-04-10 10:10:00,74.1,74.18,74.1,74.18,6051.902759257359,59.829,59.8936,59.829,59.8936,6051.9028
2012-04-10 10:15:00,74.18,74.18,74.12,74.13,3692.686429377372,59.8936,59.8936,59.8451,59.8532,3692.6864
2012-04-10 10:20:00,74.13,74.16,74.12,74.15,2974.6640681095496,59.8532,59.8774,59.8451,59.8693,2974.6641
2012-04-10 10:25:00,74.14,74.2,74.14,74.2,2564.365575956508,59.8613,59.9097,59.8613,59.9097,2564.3656
2012-04-10 10:30:00,74.2,74.25,74.2,74.2,4615.858036721715,59.9097,59.9501,59.9097,59.9097,4615.858
2012-04-10 10:35:00,74.19,74.2,74.13,74.13,5744.178890142579,59.9016,59.9097,59.8532,59.8532,5744.1789
2012-04-10 10:40:00,74.15,74.2,74.12,74.18,4102.984921530413,59.8693,59.9097,59.8451,59.8936,4102.9849
2012-04-10 10:45:00,74.17,74.21,74.12,74.13,4102.984921530413,59.8855,59.9178,59.8451,59.8532,4102.9849
2012-04-10 10:50:00,74.15,74.16,74.1,74.14,5949.328136219099,59.8693,59.8774,59.829,59.8613,5949.3281
2012-04-10 10:55:00,74.15,74.15,74.09,74.11,8000.820596984306,59.8693,59.8693,59.8209,59.837,8000.8206
2012-04-10 11:00:00,74.14,74.24,74.13,74.23,13437.275618012103,59.8613,59.942,59.8532,59.9339,13437.2756
2012-04-10 11:05:00,74.26,74.32,74.24,74.26,6462.201251410401,59.9581,60.0066,59.942,59.9581,6462.2013
2012-04-10 11:10:00,74.25,74.26,74.17,74.22,4821.007282798236,59.9501,59.9581,59.8855,59.9258,4821.0073
2012-04-10 11:15:00,74.22,74.23,74.19,74.2,2872.089445071289,59.9258,59.9339,59.9016,59.9097,2872.0894
2012-04-10 11:20:00,74.2,74.23,74.16,74.23,4308.134167606934,59.9097,59.9339,59.8774,59.9339,4308.1342
2012-04-10 11:25:00,74.23,74.26,74.22,74.26,3897.8356754538927,59.9339,59.9581,59.9258,59.9581,3897.8357
2012-04-10 11:30:00,74.26,74.26,74.14,74.16,15181.044209662528,59.9581,59.9581,59.8613,59.8774,15181.0442
2012-04-10 11:35:00,74.15,74.23,74.15,74.23,11385.783157246897,59.8693,59.9339,59.8693,59.9339,11385.7832
2012-04-10 11:40:00,74.23,74.27,74.2,74.25,7898.245973946045,59.9339,59.9662,59.9097,59.9501,7898.246
2012-04-10 11:45:00,74.26,74.3,74.2,74.21,5949.328136219099,59.9581,59.9904,59.9097,59.9178,5949.3281
2012-04-10 11:50:00,74.21,74.22,74.11,74.19,30464.66304236332,59.9178,59.9258,59.837,59.9016,30464.663
2012-04-10 11:55:00,74.19,74.27,74.19,74.27,6051.902759257359,59.9016,59.9662,59.9016,59.9662,6051.9028
2012-04-10 12:00:00,74.27,74.29,74.23,74.25,7487.947481793004,59.9662,59.9824,59.9339,59.9501,7487.9475
2012-04-10 12:05:00,74.25,74.3,74.23,74.29,5744.178890142579,59.9501,59.9904,59.9339,59.9824,5744.1789
2012-04-10 12:10:00,74.29,74.29,74.17,74.21,10565.186172940814,59.9824,59.9824,59.8855,59.9178,10565.1862
2012-04-10 12:15:00,74.21,74.21,74.13,74.19,23489.588675761617,59.9178,59.9178,59.8532,59.9016,23489.5887
2012-04-10 12:20:00,74.18,74.18,74.1,74.15,4205.559544568673,59.8936,59.8936,59.829,59.8693,4205.5595
2012-04-10 12:25:00,74.14,74.16,74.1,74.1,6564.775874448661,59.8613,59.8774,59.829,59.829,6564.7759
2012-04-10 12:30:00,74.12,74.14,74.1,74.12,9026.566827366907,59.8451,59.8613,59.829,59.8451,9026.5668
2012-04-10 12:35:00,74.12,74.14,74.1,74.11,7180.223612678223,59.8451,59.8613,59.829,59.837,7180.2236
2012-04-10 12:40:00,74.12,74.14,74.1,74.12,7077.648989639963,59.8451,59.8613,59.829,59.8451,7077.649
2012-04-10 12:45:00,74.12,74.14,74.1,74.1,18463.43214688686,59.8451,59.8613,59.829,59.829,18463.4321
2012-04-10 12:50:00,74.1,74.1,74.02,74.04,18053.13365473381,59.829,59.829,59.7644,59.7805,18053.1337
2012-04-10 12:55:00,74.05,74.07,74.04,74.06,4205.559544568673,59.7886,59.8047,59.7805,59.7967,4205.5595
2012-04-10 13:00:00,74.06,74.08,74.04,74.07,8411.119089137346,59.7967,59.8128,59.7805,59.8047,8411.1191
2012-04-10 13:05:00,74.08,74.1,74.05,74.1,3590.111806339112,59.8128,59.829,59.7886,59.829,3590.1118
2012-04-10 13:10:00,74.09,74.1,74.04,74.08,6257.0520053338805,59.8209,59.829,59.7805,59.8128,6257.052
2012-04-10 13:15:00,74.09,74.12,74.0,74.02,14770.745717509488,59.8209,59.8451,59.7482,59.7644,14770.7457
2012-04-10 13:20:00,74.03,74.09,74.01,74.08,7385.372858754744,59.7724,59.8209,59.7563,59.8128,7385.3729
2012-04-10 13:25:00,74.09,74.09,74.05,74.09,18873.7306390399,59.8209,59.8209,59.7886,59.8209,18873.7306
2012-04-10 13:30:00,74.09,74.11,74.08,74.1,10667.760795979077,59.8209,59.837,59.8128,59.829,10667.7608
2012-04-10 13:35:00,74.1,74.18,74.09,74.17,10565.186172940814,59.829,59.8936,59.8209,59.8855,10565.1862
2012-04-10 13:40:00,74.16,74.2,74.15,74.2,9231.71607344343,59.8774,59.9097,59.8693,59.9097,9231.7161
2012-04-10 13:45:00,74.21,74.25,74.21,74.25,4513.283413683455,59.9178,59.9501,59.9178,59.9501,4513.2834
2012-04-10 13:50:00,74.24,74.24,74.15,74.15,14873.320340547749,59.942,59.942,59.8693,59.8693,14873.3203
2012-04-10 13:55:00,74.15,74.18,74.11,74.15,18463.43214688686,59.8693,59.8936,59.837,59.8693,18463.4321
2012-04-10 14:00:00,74.15,74.2,74.15,74.17,19181.45450815468,59.8693,59.9097,59.8693,59.8855,19181.4545
2012-04-10 14:05:00,74.16,74.23,74.15,74.23,7795.671350907785,59.8774,59.9339,59.8693,59.9339,7795.6714
2012-04-10 14:10:00,74.23,74.23,74.19,74.2,15591.34270181557,59.9339,59.9339,59.9016,59.9097,15591.3427
2012-04-10 14:15:00,74.2,74.22,74.2,74.21,10667.760795979077,59.9097,59.9258,59.9097,59.9178,10667.7608
2012-04-10 14:20:00,74.22,74.24,74.15,74.15,27387.424351215508,59.9258,59.942,59.8693,59.8693,27387.4244
2012-04-10 14:25:00,74.15,74.26,74.15,74.26,18463.43214688686,59.8693,59.9581,59.8693,59.9581,18463.4321
2012-04-10 14:30:00,74.27,74.29,74.13,74.19,13642.424864088624,59.9662,59.9824,59.8532,59.9016,13642.4249
2012-04-10 14:35:00,74.18,74.2,74.12,74.13,19181.45450815468,59.8936,59.9097,59.8451,59.8532,19181.4545
2012-04-10 14:40:00,74.13,74.22,74.12,74.18,14873.320340547749,59.8532,59.9258,59.8451,59.8936,14873.3203
2012-04-10 14:45:00,74.18,74.22,74.17,74.22,8308.544466099087,59.8936,59.9258,59.8855,59.9258,8308.5445
2012-04-10 14:50:00,74.22,74.28,74.22,74.28,17950.559031695557,59.9258,59.9743,59.9258,59.9743,17950.559
2012-04-10 14:55:00,74.25,74.26,74.17,74.19,17745.40978561904,59.9501,59.9581,59.8855,59.9016,17745.4098
2012-04-10 15:00:00,74.18,74.18,74.08,74.09,28823.469073751152,59.8936,59.8936,59.8128,59.8209,28823.4691
2012-04-10 15:05:00,74.09,74.13,74.08,74.11,17642.835162580777,59.8209,59.8532,59.8128,59.837,17642.8352
2012-04-10 15:10:00,74.11,74.12,74.08,74.09,13744.999487126885,59.837,59.8451,59.8128,59.8209,13744.9995
2012-04-10 15:15:00,74.09,74.16,74.07,74.15,29849.215304133755,59.8209,59.8774,59.8047,59.8693,29849.2153
2012-04-10 15:20:00,74.16,74.18,74.13,74.16,13950.148733203405,59.8774,59.8936,59.8532,59.8774,13950.1487
2012-04-10 15:25:00,74.16,74.21,74.11,74.18,20617.49923069033,59.8774,59.9178,59.837,59.8936,20617.4992
2012-04-10 15:30:00,74.17,74.27,74.17,74.25,29951.789927172016,59.8855,59.9662,59.8855,59.9501,29951.7899
2012-04-10 15:35:00,74.26,74.34,74.22,74.32,21745.82008411119,59.9581,60.0227,59.9258,60.0066,21745.8201
2012-04-10 15:40:00,74.32,74.33,74.15,74.22,32618.730126166785,60.0066,60.0147,59.8693,59.9258,32618.7301
2012-04-10 15:45:00,74.21,74.24,74.13,74.23,56416.04267104318,59.9178,59.942,59.8532,59.9339,56416.0427
2012-04-10 15:50:00,74.22,74.27,74.19,74.22,42671.0431839163,59.9258,59.9662,59.9016,59.9258,42671.0432
2012-04-10 15:55:00,74.22,74.22,74.12,74.12,75802.64642527439,59.9258,59.9258,59.8451,59.8451,75802.6464
2012-04-11 09:30:00,74.5,74.76,74.44,74.49,33541.90173351113,60.1519,60.3618,60.1035,60.1438,33541.9017
2012-04-11 09:35:00,74.49,74.66,74.43,74.66,19694.327623345984,60.1438,60.2811,60.0954,60.2811,19694.3276
2012-04-11 09:40:00,74.62,74.76,74.57,74.74,11898.656272438198,60.2488,60.3618,60.2084,60.3457,11898.6563
2012-04-11 09:45:00,74.75,74.88,74.75,74.81,16411.939686121652,60.3538,60.4587,60.3538,60.4022,16411.9397
2012-04-11 09:50:00,74.81,74.82,74.74,74.75,10565.186172940814,60.4022,60.4103,60.3457,60.3538,10565.1862
2012-04-11 09:55:00,74.75,74.75,74.68,74.74,27489.99897425377,60.3538,60.3538,60.2973,60.3457,27489.999
2012-04-11 10:00:00,74.73,74.82,74.68,74.77,20514.924607652065,60.3376,60.4103,60.2973,60.3699,20514.9246
2012-04-11 10:05:00,74.77,74.78,74.67,74.68,13232.126371935585,60.3699,60.378,60.2892,60.2973,13232.1264
2012-04-11 10:10:00,74.69,74.75,74.68,74.72,14155.297979279923,60.3053,60.3538,60.2973,60.3296,14155.298
2012-04-11 10:15:00,74.73,74.77,74.72,74.77,10667.760795979077,60.3376,60.3699,60.3296,60.3699,10667.7608
2012-04-11 10:20:00,74.75,74.77,74.57,74.61,10360.036926864292,60.3538,60.3699,60.2084,60.2407,10360.0369
2012-04-11 10:25:00,74.62,74.67,74.6,74.6,10872.910042055595,60.2488,60.2892,60.2327,60.2327,10872.91
2012-04-11 10:30:00,74.6,74.68,74.6,74.67,9231.71607344343,60.2327,60.2973,60.2327,60.2892,9231.7161
2012-04-11 10:35:00,74.66,74.66,74.49,74.49,8821.417581290389,60.2811,60.2811,60.1438,60.1438,8821.4176
2012-04-11 10:40:00,74.5,74.55,74.46,74.46,11283.208534208636,60.1519,60.1923,60.1196,60.1196,11283.2085
2012-04-11 10:45:00,74.45,74.45,74.37,74.38,11488.357780285158,60.1116,60.1116,60.047,60.055,11488.3578
2012-04-11 10:50:00,74.38,74.39,74.32,74.33,7795.671350907785,60.055,60.0631,60.0066,60.0147,7795.6714
2012-04-11 10:55:00,74.32,74.32,74.26,74.27,20514.924607652065,60.0066,60.0066,59.9581,59.9662,20514.9246
2012-04-11 11:00:00,74.27,74.34,74.26,74.33,11898.656272438198,59.9662,60.0227,59.9581,60.0147,11898.6563
2012-04-11 11:05:00,74.32,74.36,74.28,74.36,18155.70827777208,60.0066,60.0389,59.9743,60.0389,18155.7083
2012-04-11 11:10:00,74.35,74.39,74.24,74.25,22566.41706841727,60.0308,60.0631,59.942,59.9501,22566.4171
2012-04-11 11:15:00,74.24,74.25,74.21,74.22,10462.611549902556,59.942,59.9501,59.9178,59.9258,10462.6115
2012-04-11 11:20:00,74.22,74.23,74.17,74.21,20514.924607652065,59.9258,59.9339,59.8855,59.9178,20514.9246
2012-04-11 11:25:00,74.2,74.23,74.18,74.2,16719.663555236435,59.9097,59.9339,59.8936,59.9097,16719.6636
2012-04-11 11:30:00,74.18,74.19,74.14,74.17,13642.424864088624,59.8936,59.9016,59.8613,59.8855,13642.4249
2012-04-11 11:35:00,74.16,74.17,74.12,74.14,12411.5293876295,59.8774,59.8855,59.8451,59.8613,12411.5294
2012-04-11 11:40:00,74.13,74.2,74.13,74.2,12001.23089547646,59.8532,59.9097,59.8532,59.9097,12001.2309
2012-04-11 11:45:00,74.2,74.23,74.19,74.21,6564.775874448661,59.9097,59.9339,59.9016,59.9178,6564.7759
2012-04-11 11:50:00,74.21,74.22,74.15,74.21,28926.043696789413,59.9178,59.9258,59.8693,59.9178,28926.0437
2012-04-11 11:55:00,74.2,74.22,74.14,74.15,8923.992204328648,59.9097,59.9258,59.8613,59.8693,8923.9922
2012-04-11 12:00:00,74.14,74.23,74.14,74.17,23181.86480664684,59.8613,59.9339,59.8613,59.8855,23181.8648
2012-04-11 12:05:00,74.17,74.21,74.16,74.16,10565.186172940814,59.8855,59.9178,59.8774,59.8774,10565.1862
2012-04-11 12:10:00,74.16,74.18,74.14,74.17,15488.76807877731,59.8774,59.8936,59.8613,59.8855,15488.7681
2012-04-11 12:15:00,74.18,74.2,74.15,74.18,12514.10401066776,59.8936,59.9097,59.8693,59.8936,12514.104
2012-04-11 12:20:00,74.18,74.18,74.14,74.15,9847.163811672992,59.8936,59.8936,59.8613,59.8693,9847.1638
2012-04-11 12:25:00,74.17,74.18,74.15,74.16,9026.566827366907,59.8855,59.8936,59.8693,59.8774,9026.5668
2012-04-11 12:30:00,74.18,74.18,74.13,74.14,12924.402502820802,59.8936,59.8936,59.8532,59.8613,12924.4025
2012-04-11 12:35:00,74.15,74.15,74.12,74.12,4718.432659759975,59.8693,59.8693,59.8451,59.8451,4718.4327
2012-04-11 12:40:00,74.12,74.13,74.12,74.12,3077.2386911478097,59.8451,59.8532,59.8451,59.8451,3077.2387
2012-04-11 12:45:00,74.12,74.16,74.12,74.16,11385.783157246897,59.8451,59.8774,59.8451,59.8774,11385.7832
2012-04-11 12:50:00,74.16,74.19,74.14,74.17,10770.335419017334,59.8774,59.9016,59.8613,59.8855,10770.3354
2012-04-11 12:55:00,74.18,74.28,74.18,74.28,11898.656272438198,59.8936,59.9743,59.8936,59.9743,11898.6563
2012-04-11 13:00:00,74.29,74.29,74.19,74.22,10667.760795979077,59.9824,59.9824,59.9016,59.9258,10667.7608
2012-04-11 13:05:00,74.22,74.27,74.2,74.26,5949.328136219099,59.9258,59.9662,59.9097,59.9581,5949.3281
2012-04-11 13:10:00,74.26,74.26,74.17,74.18,8513.693712175607,59.9581,59.9581,59.8855,59.8936,8513.6937
2012-04-11 13:15:00,74.18,74.18,74.12,74.16,11488.357780285158,59.8936,59.8936,59.8451,59.8774,11488.3578
2012-04-11 13:20:00,74.16,74.19,74.15,74.15,6051.902759257359,59.8774,59.9016,59.8693,59.8693,6051.9028
2012-04-11 13:25:00,74.16,74.16,74.11,74.14,10565.186172940814,59.8774,59.8774,59.837,59.8613,10565.1862
2012-04-11 13:30:00,74.15,74.22,74.15,74.22,12206.38014155298,59.8693,59.9258,59.8693,59.9258,12206.3801
2012-04-11 13:35:00,74.22,74.26,74.22,74.26,5128.731151913016,59.9258,59.9581,59.9258,59.9581,5128.7312
2012-04-11 13:40:00,74.27,74.32,74.27,74.27,5128.731151913016,59.9662,60.0066,59.9662,59.9662,5128.7312
2012-04-11 13:45:00,74.28,74.29,74.26,74.28,42876.19242999282,59.9743,59.9824,59.9581,59.9743,42876.1924
2012-04-11 13:50:00,74.27,74.28,74.23,74.27,21335.52159195815,59.9662,59.9743,59.9339,59.9662,21335.5216
2012-04-11 13:55:00,74.26,74.26,74.22,74.22,4410.708790645194,59.9581,59.9581,59.9258,59.9258,4410.7088
2012-04-11 14:00:00,74.2,74.23,74.14,74.15,6257.0520053338805,59.9097,59.9339,59.8613,59.8693,6257.052
2012-04-11 14:05:00,74.15,74.18,74.12,74.17,13334.700994973842,59.8693,59.8936,59.8451,59.8855,13334.701
2012-04-11 14:10:00,74.16,74.21,74.15,74.2,4615.858036721715,59.8774,59.9178,59.8693,59.9097,4615.858
2012-04-11 14:15:00,74.21,74.22,74.16,74.16,4513.283413683455,59.9178,59.9258,59.8774,59.8774,4513.2834
2012-04-11 14:20:00,74.15,74.18,74.14,74.14,7385.372858754744,59.8693,59.8936,59.8613,59.8613,7385.3729
2012-04-11 14:25:00,74.14,74.16,74.13,74.16,10360.036926864292,59.8613,59.8774,59.8532,59.8774,10360.0369
2012-04-11 14:30:00,74.17,74.17,74.11,74.12,8923.992204328648,59.8855,59.8855,59.837,59.8451,8923.9922
2012-04-11 14:35:00,74.11,74.13,74.08,74.13,51287.31151913016,59.837,59.8532,59.8128,59.8532,51287.3115
2012-04-11 14:40:00,74.13,74.17,74.09,74.09,12821.82787978254,59.8532,59.8855,59.8209,59.8209,12821.8279
2012-04-11 14:45:00,74.09,74.13,74.09,74.13,7693.096727869524,59.8209,59.8532,59.8209,59.8532,7693.0967
2012-04-11 14:50:00,74.13,74.13,74.09,74.12,46774.02810544671,59.8532,59.8532,59.8209,59.8451,46774.0281
2012-04-11 14:55:00,74.12,74.18,74.09,74.11,14360.447225356444,59.8451,59.8936,59.8209,59.837,14360.4472
2012-04-11 15:00:00,74.12,74.17,74.11,74.13,8000.820596984306,59.8451,59.8855,59.837,59.8532,8000.8206
2012-04-11 15:05:00,74.14,74.14,74.13,74.13,8513.693712175607,59.8613,59.8613,59.8532,59.8532,8513.6937
2012-04-11 15:10:00,74.13,74.15,74.08,74.1,18155.70827777208,59.8532,59.8693,59.8128,59.829,18155.7083
2012-04-11 15:15:00,74.09,74.12,74.09,74.09,10462.611549902556,59.8209,59.8451,59.8209,59.8209,10462.6115
2012-04-11 15:20:00,74.1,74.13,74.07,74.11,24412.76028310596,59.829,59.8532,59.8047,59.837,24412.7603
2012-04-11 15:25:00,74.12,74.17,74.12,74.14,9539.43994255821,59.8451,59.8855,59.8451,59.8613,9539.4399
2012-04-11 15:30:00,74.13,74.24,74.13,74.24,16822.238178274692,59.8532,59.942,59.8532,59.942,16822.2382
2012-04-11 15:35:00,74.24,74.24,74.12,74.13,27284.849728177247,59.942,59.942,59.8451,59.8532,27284.8497
2012-04-11 15:40:00,74.14,74.2,74.12,74.14,15283.61883270079,59.8613,59.9097,59.8451,59.8613,15283.6188
2012-04-11 15:45:00,74.15,74.17,74.09,74.12,17642.835162580777,59.8693,59.8855,59.8209,59.8451,17642.8352
2012-04-11 15:50:00,74.13,74.17,74.09,74.14,42978.76705303108,59.8532,59.8855,59.8209,59.8613,42978.7671
2012-04-11 15:55:00,74.14,74.18,74.13,74.14,51902.75925735973,59.8613,59.8936,59.8532,59.8613,51902.7593
2012-04-12 09:30:00,74.11,74.36,74.09,74.18,41440.14770745717,59.837,60.0389,59.8209,59.8936,41440.1477
2012-04-12 09:35:00,74.17,74.27,74.05,74.09,45132.83413683454,59.8855,59.9662,59.7886,59.8209,45132.8341
2012-04-12 09:40:00,74.09,74.1,74.04,74.07,18976.30526207816,59.8209,59.829,59.7805,59.8047,18976.3053
2012-04-12 09:45:00,74.07,74.11,74.02,74.09,25438.506513488563,59.8047,59.837,59.7644,59.8209,25438.5065
2012-04-12 09:50:00,74.08,74.13,74.06,74.1,22566.41706841727,59.8128,59.8532,59.7967,59.829,22566.4171
2012-04-12 09:55:00,74.11,74.15,74.09,74.09,23284.43942968509,59.837,59.8693,59.8209,59.8209,23284.4394
2012-04-12 10:00:00,74.1,74.15,74.09,74.1,19489.17837726946,59.829,59.8693,59.8209,59.829,19489.1784
2012-04-12 10:05:00,74.12,74.15,74.06,74.09,24515.33490614422,59.8451,59.8693,59.7967,59.8209,24515.3349
2012-04-12 10:10:00,74.09,74.1,74.05,74.08,26566.827366909427,59.8209,59.829,59.7886,59.8128,26566.8274
2012-04-12 10:15:00,74.07,74.12,74.01,74.02,10052.313057749512,59.8047,59.8451,59.7563,59.7644,10052.3131
2012-04-12 10:20:00,74.01,74.01,73.79,73.8,22976.71556057032,59.7563,59.7563,59.5787,59.5867,22976.7156
2012-04-12 10:25:00,73.8,73.82,73.76,73.79,24105.036413991176,59.5867,59.6029,59.5544,59.5787,24105.0364
2012-04-12 10:30:00,73.77,73.84,73.72,73.84,14873.320340547749,59.5625,59.619,59.5221,59.619,14873.3203
2012-04-12 10:35:00,73.84,73.86,73.77,73.78,24823.058775259,59.619,59.6352,59.5625,59.5706,24823.0588
2012-04-12 10:40:00,73.79,73.82,73.77,73.82,9026.566827366907,59.5787,59.6029,59.5625,59.6029,9026.5668
2012-04-12 10:45:00,73.81,73.83,73.73,73.76,22053.54395322597,59.5948,59.611,59.5302,59.5544,22053.544
2012-04-12 10:50:00,73.75,73.78,73.7,73.71,107395.63032105856,59.5464,59.5706,59.506,59.5141,107395.6303
2012-04-12 10:55:00,73.71,73.8,73.71,73.8,19796.902246384245,59.5141,59.5867,59.5141,59.5867,19796.9022
2012-04-12 11:00:00,73.81,73.89,73.8,73.87,21335.52159195815,59.5948,59.6594,59.5867,59.6433,21335.5216
2012-04-12 11:05:00,73.88,73.9,73.81,73.84,25541.081136526824,59.6513,59.6675,59.5948,59.619,25541.0811
2012-04-12 11:10:00,73.83,73.84,73.78,73.81,32105.857010975484,59.611,59.619,59.5706,59.5948,32105.857
2012-04-12 11:15:00,73.82,73.83,73.74,73.78,17027.387424351215,59.6029,59.611,59.5383,59.5706,17027.3874
2012-04-12 11:20:00,73.79,73.83,73.72,73.81,14155.297979279923,59.5787,59.611,59.5221,59.5948,14155.298
2012-04-12 11:25:00,73.83,73.84,73.8,73.83,17027.387424351215,59.611,59.619,59.5867,59.611,17027.3874
2012-04-12 11:30:00,73.83,73.87,73.82,73.85,6462.201251410401,59.611,59.6433,59.6029,59.6271,6462.2013
2012-04-12 11:35:00,73.84,73.87,73.82,73.83,8000.820596984306,59.619,59.6433,59.6029,59.611,8000.8206
2012-04-12 11:40:00,73.83,73.95,73.82,73.95,8923.992204328648,59.611,59.7078,59.6029,59.7078,8923.9922
2012-04-12 11:45:00,73.94,74.01,73.91,74.0,23387.01405272336,59.6998,59.7563,59.6756,59.7482,23387.0141
2012-04-12 11:50:00,74.01,74.09,74.01,74.09,6257.0520053338805,59.7563,59.8209,59.7563,59.8209,6257.052
2012-04-12 11:55:00,74.09,74.15,74.07,74.14,6769.925120525182,59.8209,59.8693,59.8047,59.8613,6769.9251
2012-04-12 12:00:00,74.14,74.3,74.14,74.22,118268.54036311417,59.8613,59.9904,59.8613,59.9258,118268.5404
2012-04-12 12:05:00,74.23,74.23,74.14,74.16,6154.47738229562,59.9339,59.9339,59.8613,59.8774,6154.4774
2012-04-12 12:10:00,74.13,74.16,74.05,74.07,60006.15447738229,59.8532,59.8774,59.7886,59.8047,60006.1545
2012-04-12 12:15:00,74.06,74.12,74.06,74.1,5744.178890142579,59.7967,59.8451,59.7967,59.829,5744.1789
2012-04-12 12:20:00,74.1,74.13,74.08,74.12,5846.753513180839,59.829,59.8532,59.8128,59.8451,5846.7535
2012-04-12 12:25:00,74.12,74.17,74.11,74.15,3897.8356754538927,59.8451,59.8855,59.837,59.8693,3897.8357
2012-04-12 12:30:00,74.14,74.21,74.14,74.2,4205.559544568673,59.8613,59.9178,59.8613,59.9097,4205.5595
2012-04-12 12:35:00,74.21,74.21,74.17,74.21,8616.268335213868,59.9178,59.9178,59.8855,59.9178,8616.2683
2012-04-12 12:40:00,74.21,74.35,74.21,74.31,15386.193455739049,59.9178,60.0308,59.9178,59.9985,15386.1935
2012-04-12 12:45:00,74.3,74.31,74.27,74.29,2461.790952918248,59.9904,59.9985,59.9662,59.9824,2461.791
2012-04-12 12:50:00,74.3,74.32,74.28,74.32,9539.43994255821,59.9904,60.0066,59.9743,60.0066,9539.4399
2012-04-12 12:55:00,74.32,74.39,74.32,74.38,11180.633911170376,60.0066,60.0631,60.0066,60.055,11180.6339
2012-04-12 13:00:00,74.38,74.39,74.36,74.39,5846.753513180839,60.055,60.0631,60.0389,60.0631,5846.7535
2012-04-12 13:05:00,74.39,74.48,74.38,74.38,42260.744691763255,60.0631,60.1358,60.055,60.055,42260.7447
2012-04-12 13:10:00,74.38,74.38,74.32,74.33,11078.059288132115,60.055,60.055,60.0066,60.0147,11078.0593
2012-04-12 13:15:00,74.33,74.33,74.3,74.3,3590.111806339112,60.0147,60.0147,59.9904,59.9904,3590.1118
2012-04-12 13:20:00,74.31,74.35,74.3,74.35,5436.455021027798,59.9985,60.0308,59.9904,60.0308,5436.455
2012-04-12 13:25:00,74.35,74.37,74.35,74.35,4821.007282798236,60.0308,60.047,60.0308,60.0308,4821.0073
2012-04-12 13:30:00,74.34,74.38,74.34,74.35,7077.648989639963,60.0227,60.055,60.0227,60.0308,7077.649
2012-04-12 13:35:00,74.35,74.37,74.35,74.35,4821.007282798236,60.0308,60.047,60.0308,60.0308,4821.0073
2012-04-12 13:40:00,74.35,74.35,74.33,74.35,5333.880397989537,60.0308,60.0308,60.0147,60.0308,5333.8804
2012-04-12 13:45:00,74.35,74.36,74.3,74.3,6872.499743563442,60.0308,60.0389,59.9904,59.9904,6872.4997
2012-04-12 13:50:00,74.3,74.33,74.3,74.31,5641.604267104318,59.9904,60.0147,59.9904,59.9985,5641.6043
2012-04-12 13:55:00,74.31,74.34,74.28,74.33,6872.499743563442,59.9985,60.0227,59.9743,60.0147,6872.4997
2012-04-12 14:00:00,74.33,74.37,74.31,74.32,14257.872602318186,60.0147,60.047,59.9985,60.0066,14257.8726
2012-04-12 14:05:00,74.32,74.34,74.27,74.27,8103.395220022566,60.0066,60.0227,59.9662,59.9662,8103.3952
2012-04-12 14:10:00,74.28,74.3,74.27,74.3,4821.007282798236,59.9743,59.9904,59.9662,59.9904,4821.0073
2012-04-12 14:15:00,74.3,74.37,74.3,74.37,6257.0520053338805,59.9904,60.047,59.9904,60.047,6257.052
2012-04-12 14:20:00,74.36,74.42,74.36,74.42,7385.372858754744,60.0389,60.0873,60.0389,60.0873,7385.3729
2012-04-12 14:25:00,74.42,74.42,74.38,74.38,4821.007282798236,60.0873,60.0873,60.055,60.055,4821.0073
2012-04-12 14:30:00,74.39,74.4,74.38,74.4,6154.47738229562,60.0631,60.0712,60.055,60.0712,6154.4774
2012-04-12 14:35:00,74.41,74.41,74.39,74.4,5128.731151913016,60.0793,60.0793,60.0631,60.0712,5128.7312
2012-04-12 14:40:00,74.41,74.47,74.41,74.44,8103.395220022566,60.0793,60.1277,60.0793,60.1035,8103.3952
2012-04-12 14:45:00,74.44,74.49,74.42,74.49,11693.507026361678,60.1035,60.1438,60.0873,60.1438,11693.507
2012-04-12 14:50:00,74.49,74.51,74.45,74.51,5436.455021027798,60.1438,60.16,60.1116,60.16,5436.455
2012-04-12 14:55:00,74.5,74.53,74.46,74.5,7590.522104831264,60.1519,60.1761,60.1196,60.1519,7590.5221
2012-04-12 15:00:00,74.5,74.51,74.49,74.49,4821.007282798236,60.1519,60.16,60.1438,60.1438,4821.0073
2012-04-12 15:05:00,74.48,74.5,74.48,74.49,5539.029644066058,60.1358,60.1519,60.1358,60.1438,5539.0296
2012-04-12 15:10:00,74.49,74.49,74.46,74.49,21643.24546107293,60.1438,60.1438,60.1196,60.1438,21643.2455
2012-04-12 15:15:00,74.49,74.5,74.47,74.47,8821.417581290389,60.1438,60.1519,60.1277,60.1277,8821.4176
2012-04-12 15:20:00,74.48,74.48,74.41,74.44,14463.021848394706,60.1358,60.1358,60.0793,60.1035,14463.0218
2012-04-12 15:25:00,74.44,74.46,74.35,74.35,28515.74520463637,60.1035,60.1196,60.0308,60.0308,28515.7452
2012-04-12 15:30:00,74.36,74.42,74.35,74.38,26566.827366909427,60.0389,60.0873,60.0308,60.055,26566.8274
2012-04-12 15:35:00,74.38,74.39,74.35,74.36,20514.924607652065,60.055,60.0631,60.0308,60.0389,20514.9246
2012-04-12 15:40:00,74.36,74.46,74.35,74.4,25643.65575956508,60.0389,60.1196,60.0308,60.0712,25643.6558
2012-04-12 15:45:00,74.41,74.48,74.39,74.39,41234.99846138065,60.0793,60.1358,60.0631,60.0631,41234.9985
2012-04-12 15:50:00,74.39,74.41,74.38,74.4,29233.767565904192,60.0631,60.0793,60.055,60.0712,29233.7676
2012-04-12 15:55:00,74.38,74.4,74.37,74.38,38670.632885424144,60.055,60.0712,60.047,60.055,38670.6329
2012-04-13 09:30:00,74.37,74.67,74.37,74.65,30464.66304236332,60.047,60.2892,60.047,60.273,30464.663
2012-04-13 09:35:00,74.63,74.63,74.34,74.46,21027.797722843367,60.2569,60.2569,60.0227,60.1196,21027.7977
2012-04-13 09:40:00,74.49,74.49,74.24,74.24,15899.06657093035,60.1438,60.1438,59.942,59.942,15899.0666
2012-04-13 09:45:00,74.28,74.31,74.22,74.23,17745.40978561904,59.9743,59.9985,59.9258,59.9339,17745.4098
2012-04-13 09:50:00,74.23,74.25,74.18,74.21,25541.081136526824,59.9339,59.9501,59.8936,59.9178,25541.0811
2012-04-13 09:55:00,74.22,74.24,74.11,74.12,20925.22309980511,59.9258,59.942,59.837,59.8451,20925.2231
2012-04-13 10:00:00,74.12,74.12,74.03,74.04,20412.349984613807,59.8451,59.8451,59.7724,59.7805,20412.35
2012-04-13 10:05:00,74.03,74.09,74.02,74.04,10052.313057749512,59.7724,59.8209,59.7644,59.7805,10052.3131
2012-04-13 10:10:00,74.04,74.06,73.86,73.86,19078.87988511642,59.7805,59.7967,59.6352,59.6352,19078.8799
2012-04-13 10:15:00,73.86,73.87,73.74,73.82,33336.752487434605,59.6352,59.6433,59.5383,59.6029,33336.7525
2012-04-13 10:20:00,73.81,73.85,73.78,73.81,8923.992204328648,59.5948,59.6271,59.5706,59.5948,8923.9922
2012-04-13 10:25:00,73.8,73.82,73.77,73.8,11180.633911170376,59.5867,59.6029,59.5625,59.5867,11180.6339
2012-04-13 10:30:00,73.8,73.81,73.7,73.7,12308.95476459124,59.5867,59.5948,59.506,59.506,12308.9548
2012-04-13 10:35:00,73.7,73.73,73.67,73.67,8923.992204328648,59.506,59.5302,59.4818,59.4818,8923.9922
2012-04-13 10:40:00,73.69,73.7,73.6,73.63,24002.46179095292,59.4979,59.506,59.4253,59.4495,24002.4618
2012-04-13 10:45:00,73.63,73.64,73.58,73.59,30259.5137962868,59.4495,59.4576,59.4091,59.4172,30259.5138
2012-04-13 10:50:00,73.6,73.63,73.59,73.61,40209.25223099805,59.4253,59.4495,59.4172,59.4333,40209.2522
2012-04-13 10:55:00,73.61,73.61,73.57,73.58,7795.671350907785,59.4333,59.4333,59.401,59.4091,7795.6714
2012-04-13 11:00:00,73.58,73.6,73.58,73.6,9231.71607344343,59.4091,59.4253,59.4091,59.4253,9231.7161
2012-04-13 11:05:00,73.6,73.65,73.6,73.63,50158.9906657093,59.4253,59.4656,59.4253,59.4495,50158.9907
2012-04-13 11:10:00,73.63,73.65,73.6,73.65,8513.693712175607,59.4495,59.4656,59.4253,59.4656,8513.6937
2012-04-13 11:15:00,73.65,73.65,73.58,73.58,11796.081649399935,59.4656,59.4656,59.4091,59.4091,11796.0816
2012-04-13 11:20:00,73.59,73.6,73.57,73.57,5436.455021027798,59.4172,59.4253,59.401,59.401,5436.455
2012-04-13 11:25:00,73.57,73.58,73.51,73.52,10565.186172940814,59.401,59.4091,59.3526,59.3607,10565.1862
2012-04-13 11:30:00,73.51,73.55,73.49,73.49,38978.35675453892,59.3526,59.3849,59.3364,59.3364,38978.3568
2012-04-13 11:35:00,73.51,73.52,73.43,73.46,16411.939686121652,59.3526,59.3607,59.288,59.3122,16411.9397
2012-04-13 11:40:00,73.46,73.47,73.42,73.42,10872.910042055595,59.3122,59.3203,59.2799,59.2799,10872.91
2012-04-13 11:45:00,73.42,73.49,73.37,73.49,58980.40824699969,59.2799,59.3364,59.2396,59.3364,58980.4082
2012-04-13 11:50:00,73.49,73.5,73.43,73.43,16822.238178274692,59.3364,59.3445,59.288,59.288,16822.2382
2012-04-13 11:55:00,73.43,73.44,73.31,73.35,35080.52107908503,59.288,59.2961,59.1911,59.2234,35080.5211
2012-04-13 12:00:00,73.37,73.39,73.29,73.32,72520.25848805005,59.2396,59.2557,59.175,59.1992,72520.2585
2012-04-13 12:05:00,73.32,73.33,73.27,73.27,21745.82008411119,59.1992,59.2073,59.1588,59.1588,21745.8201
2012-04-13 12:10:00,73.28,73.3,73.26,73.29,18668.58139296338,59.1669,59.183,59.1507,59.175,18668.5814
2012-04-13 12:15:00,73.29,73.33,73.27,73.28,15796.491947892093,59.175,59.2073,59.1588,59.1669,15796.4919
2012-04-13 12:20:00,73.28,73.32,73.28,73.32,3795.261052415632,59.1669,59.1992,59.1669,59.1992,3795.2611
2012-04-13 12:25:00,73.32,73.32,73.27,73.28,7282.798235716484,59.1992,59.1992,59.1588,59.1669,7282.7982
2012-04-13 12:30:00,73.31,73.33,73.29,73.29,7282.798235716484,59.1911,59.2073,59.175,59.175,7282.7982
2012-04-13 12:35:00,73.29,73.3,73.27,73.29,8513.693712175607,59.175,59.183,59.1588,59.175,8513.6937
2012-04-13 12:40:00,73.29,73.33,73.29,73.33,2051.4924607652065,59.175,59.2073,59.175,59.2073,2051.4925
2012-04-13 12:45:00,73.33,73.36,73.33,73.36,7487.947481793004,59.2073,59.2315,59.2073,59.2315,7487.9475
2012-04-13 12:50:00,73.35,73.36,73.33,73.35,10360.036926864292,59.2234,59.2315,59.2073,59.2234,10360.0369
2012-04-13 12:55:00,73.34,73.34,73.3,73.32,21643.24546107293,59.2153,59.2153,59.183,59.1992,21643.2455
2012-04-13 13:00:00,73.33,73.33,73.26,73.29,26566.827366909427,59.2073,59.2073,59.1507,59.175,26566.8274
2012-04-13 13:05:00,73.3,73.31,73.26,73.29,19181.45450815468,59.183,59.1911,59.1507,59.175,19181.4545
2012-04-13 13:10:00,73.29,73.31,73.28,73.28,14565.596471432968,59.175,59.1911,59.1669,59.1669,14565.5965
2012-04-13 13:15:00,73.28,73.31,73.28,73.3,14565.596471432968,59.1669,59.1911,59.1669,59.183,14565.5965
2012-04-13 13:20:00,73.29,73.29,73.25,73.27,30259.5137962868,59.175,59.175,59.1427,59.1588,30259.5138
2012-04-13 13:25:00,73.28,73.28,73.24,73.25,16206.790440045132,59.1669,59.1669,59.1346,59.1427,16206.7904
2012-04-13 13:30:00,73.25,73.27,73.22,73.27,17540.260539542516,59.1427,59.1588,59.1184,59.1588,17540.2605
2012-04-13 13:35:00,73.27,73.29,73.19,73.28,37029.43891681198,59.1588,59.175,59.0942,59.1669,37029.4389
2012-04-13 13:40:00,73.31,73.32,73.28,73.32,6051.902759257359,59.1911,59.1992,59.1669,59.1992,6051.9028
2012-04-13 13:45:00,73.31,73.32,73.29,73.31,8205.969843060826,59.1911,59.1992,59.175,59.1911,8205.9698
2012-04-13 13:50:00,73.32,73.33,73.32,73.32,2461.790952918248,59.1992,59.2073,59.1992,59.1992,2461.791
2012-04-13 13:55:00,73.33,73.35,73.31,73.31,16411.939686121652,59.2073,59.2234,59.1911,59.1911,16411.9397
2012-04-13 14:00:00,73.32,73.34,73.26,73.28,36106.26730946764,59.1992,59.2153,59.1507,59.1669,36106.2673
2012-04-13 14:05:00,73.28,73.34,73.28,73.34,19591.753000307723,59.1669,59.2153,59.1669,59.2153,19591.753
2012-04-13 14:10:00,73.34,73.35,73.33,73.33,5846.753513180839,59.2153,59.2234,59.2073,59.2073,5846.7535
2012-04-13 14:15:00,73.33,73.35,73.33,73.35,2974.6640681095496,59.2073,59.2234,59.2073,59.2234,2974.6641
2012-04-13 14:20:00,73.35,73.35,73.31,73.33,6564.775874448661,59.2234,59.2234,59.1911,59.2073,6564.7759
2012-04-13 14:25:00,73.34,73.34,73.29,73.31,12001.23089547646,59.2153,59.2153,59.175,59.1911,12001.2309
2012-04-13 14:30:00,73.3,73.31,73.25,73.25,22668.99169145553,59.183,59.1911,59.1427,59.1427,22668.9917
2012-04-13 14:35:00,73.26,73.27,73.24,73.24,5026.156528874756,59.1507,59.1588,59.1346,59.1346,5026.1565
2012-04-13 14:40:00,73.24,73.25,73.21,73.21,6154.47738229562,59.1346,59.1427,59.1104,59.1104,6154.4774
2012-04-13 14:45:00,73.21,73.24,73.21,73.24,7898.245973946045,59.1104,59.1346,59.1104,59.1346,7898.246
2012-04-13 14:50:00,73.23,73.23,73.2,73.21,14565.596471432968,59.1265,59.1265,59.1023,59.1104,14565.5965
2012-04-13 14:55:00,73.21,73.23,73.2,73.23,9642.014565596472,59.1104,59.1265,59.1023,59.1265,9642.0146
2012-04-13 15:00:00,73.23,73.25,73.21,73.25,17540.260539542516,59.1265,59.1427,59.1104,59.1427,17540.2605
2012-04-13 15:05:00,73.25,73.27,73.22,73.26,10462.611549902556,59.1427,59.1588,59.1184,59.1507,10462.6115
2012-04-13 15:10:00,73.26,73.27,73.23,73.25,13950.148733203405,59.1507,59.1588,59.1265,59.1427,13950.1487
2012-04-13 15:15:00,73.25,73.25,73.19,73.21,18771.15601600164,59.1427,59.1427,59.0942,59.1104,18771.156
2012-04-13 15:20:00,73.21,73.21,73.16,73.16,22771.5663144938,59.1104,59.1104,59.07,59.07,22771.5663
2012-04-13 15:25:00,73.17,73.17,73.14,73.15,27079.70048210073,59.0781,59.0781,59.0538,59.0619,27079.7005
2012-04-13 15:30:00,73.14,73.15,73.12,73.12,43183.9162991076,59.0538,59.0619,59.0377,59.0377,43183.9163
2012-04-13 15:35:00,73.13,73.13,73.1,73.12,32208.431634013745,59.0458,59.0458,59.0216,59.0377,32208.4316
2012-04-13 15:40:00,73.12,73.12,73.06,73.09,45440.55800594933,59.0377,59.0377,58.9893,59.0135,45440.558
2012-04-13 15:45:00,73.1,73.12,72.99,72.99,49543.54292747974,59.0216,59.0377,58.9327,58.9327,49543.5429
2012-04-13 15:50:00,73.01,73.06,72.97,72.98,34465.07334085547,58.9489,58.9893,58.9166,58.9247,34465.0733
2012-04-13 15:55:00,72.99,73.03,72.91,72.97,117858.24187096112,58.9327,58.965,58.8681,58.9166,117858.2419
2012-04-16 09:30:00,73.27,73.36,72.9,73.19,51082.16227305365,59.1588,59.2315,58.8601,59.0942,51082.1623
2012-04-16 09:35:00,73.12,73.31,73.12,73.31,16617.088932198174,59.0377,59.1911,59.0377,59.1911,16617.0889
2012-04-16 09:40:00,73.29,73.36,73.26,73.36,15693.91732485383,59.175,59.2315,59.1507,59.2315,15693.9173
2012-04-16 09:45:00,73.36,73.37,73.31,73.32,14873.320340547749,59.2315,59.2396,59.1911,59.1992,14873.3203
2012-04-16 09:50:00,73.32,73.33,73.25,73.26,17745.40978561904,59.1992,59.2073,59.1427,59.1507,17745.4098
2012-04-16 09:55:00,73.26,73.33,73.15,73.15,17745.40978561904,59.1507,59.2073,59.0619,59.0619,17745.4098
2012-04-16 10:00:00,73.15,73.15,73.05,73.1,20412.349984613807,59.0619,59.0619,58.9812,59.0216,20412.35
2012-04-16 10:05:00,73.1,73.1,72.83,72.86,86778.13109036825,59.0216,59.0216,58.8036,58.8278,86778.1311
2012-04-16 10:10:00,72.86,72.97,72.76,72.93,86265.25797517694,58.8278,58.9166,58.747,58.8843,86265.258
2012-04-16 10:15:00,72.93,73.01,72.9,72.97,11180.633911170376,58.8843,58.9489,58.8601,58.9166,11180.6339
2012-04-16 10:20:00,72.97,73.04,72.96,73.04,24207.61103702944,58.9166,58.9731,58.9085,58.9731,24207.611
2012-04-16 10:25:00,73.04,73.12,73.03,73.09,13744.999487126885,58.9731,59.0377,58.965,59.0135,13744.9995
2012-04-16 10:30:00,73.09,73.19,73.08,73.17,13026.977125859064,59.0135,59.0942,59.0054,59.0781,13026.9771
2012-04-16 10:35:00,73.17,73.21,73.16,73.19,15796.491947892093,59.0781,59.1104,59.07,59.0942,15796.4919
2012-04-16 10:40:00,73.18,73.28,73.18,73.23,17027.387424351215,59.0861,59.1669,59.0861,59.1265,17027.3874
2012-04-16 10:45:00,73.25,73.28,73.21,73.27,8923.992204328648,59.1427,59.1669,59.1104,59.1588,8923.9922
2012-04-16 10:50:00,73.3,73.36,73.3,73.33,7385.372858754744,59.183,59.2315,59.183,59.2073,7385.3729
2012-04-16 10:55:00,73.33,73.35,73.27,73.28,14873.320340547749,59.2073,59.2234,59.1588,59.1669,14873.3203
2012-04-16 11:00:00,73.28,73.33,73.28,73.29,8411.119089137346,59.1669,59.2073,59.1669,59.175,8411.1191
2012-04-16 11:05:00,73.29,73.29,73.22,73.28,10565.186172940814,59.175,59.175,59.1184,59.1669,10565.1862
2012-04-16 11:10:00,73.29,73.3,73.27,73.28,6564.775874448661,59.175,59.183,59.1588,59.1669,6564.7759
2012-04-16 11:15:00,73.27,73.29,73.23,73.24,5333.880397989537,59.1588,59.175,59.1265,59.1346,5333.8804
2012-04-16 11:20:00,73.24,73.34,73.24,73.31,16001.641193968611,59.1346,59.2153,59.1346,59.1911,16001.6412
2012-04-16 11:25:00,73.29,73.32,73.27,73.3,7693.096727869524,59.175,59.1992,59.1588,59.183,7693.0967
2012-04-16 11:30:00,73.3,73.3,73.24,73.24,17540.260539542516,59.183,59.183,59.1346,59.1346,17540.2605
2012-04-16 11:35:00,73.23,73.27,73.23,73.25,8205.969843060826,59.1265,59.1588,59.1265,59.1427,8205.9698
2012-04-16 11:40:00,73.26,73.28,73.23,73.25,8308.544466099087,59.1507,59.1669,59.1265,59.1427,8308.5445
2012-04-16 11:45:00,73.25,73.27,73.25,73.25,4205.559544568673,59.1427,59.1588,59.1427,59.1427,4205.5595
2012-04-16 11:50:00,73.25,73.26,73.22,73.25,5231.305774951277,59.1427,59.1507,59.1184,59.1427,5231.3058
2012-04-16 11:55:00,73.26,73.29,73.25,73.28,12206.38014155298,59.1507,59.175,59.1427,59.1669,12206.3801
2012-04-16 12:00:00,73.27,73.34,73.23,73.34,17745.40978561904,59.1588,59.2153,59.1265,59.2153,17745.4098
2012-04-16 12:05:00,73.34,73.34,73.28,73.3,8718.842958252128,59.2153,59.2153,59.1669,59.183,8718.843
2012-04-16 12:10:00,73.3,73.31,73.28,73.29,9129.14145040517,59.183,59.1911,59.1669,59.175,9129.1415
2012-04-16 12:15:00,73.29,73.32,73.28,73.29,11898.656272438198,59.175,59.1992,59.1669,59.175,11898.6563
2012-04-16 12:20:00,73.28,73.28,73.23,73.26,6769.925120525182,59.1669,59.1669,59.1265,59.1507,6769.9251
2012-04-16 12:25:00,73.28,73.34,73.26,73.33,13026.977125859064,59.1669,59.2153,59.1507,59.2073,13026.9771
2012-04-16 12:30:00,73.33,73.36,73.3,73.3,11488.357780285158,59.2073,59.2315,59.183,59.183,11488.3578
2012-04-16 12:35:00,73.28,73.33,73.28,73.33,7180.223612678223,59.1669,59.2073,59.1669,59.2073,7180.2236
2012-04-16 12:40:00,73.33,73.35,73.32,73.32,25028.20802133552,59.2073,59.2234,59.1992,59.1992,25028.208
2012-04-16 12:45:00,73.32,73.33,73.28,73.29,17540.260539542516,59.1992,59.2073,59.1669,59.175,17540.2605
2012-04-16 12:50:00,73.28,73.31,73.24,73.25,9847.163811672992,59.1669,59.1911,59.1346,59.1427,9847.1638
2012-04-16 12:55:00,73.23,73.34,73.21,73.34,34670.22258693199,59.1265,59.2153,59.1104,59.2153,34670.2226
2012-04-16 13:00:00,73.33,73.33,73.29,73.31,3384.962560262591,59.2073,59.2073,59.175,59.1911,3384.9626
2012-04-16 13:05:00,73.31,73.35,73.3,73.32,7795.671350907785,59.1911,59.2234,59.183,59.1992,7795.6714
2012-04-16 13:10:00,73.33,73.35,73.31,73.31,3897.8356754538927,59.2073,59.2234,59.1911,59.1911,3897.8357
2012-04-16 13:15:00,73.32,73.35,73.31,73.33,8308.544466099087,59.1992,59.2234,59.1911,59.2073,8308.5445
2012-04-16 13:20:00,73.33,73.35,73.31,73.31,6769.925120525182,59.2073,59.2234,59.1911,59.1911,6769.9251
2012-04-16 13:25:00,73.29,73.31,73.25,73.29,11796.081649399935,59.175,59.1911,59.1427,59.175,11796.0816
2012-04-16 13:30:00,73.3,73.34,73.3,73.31,8923.992204328648,59.183,59.2153,59.183,59.1911,8923.9922
2012-04-16 13:35:00,73.31,73.36,73.3,73.32,8513.693712175607,59.1911,59.2315,59.183,59.1992,8513.6937
2012-04-16 13:40:00,73.34,73.4,73.34,73.39,4000.410298492153,59.2153,59.2638,59.2153,59.2557,4000.4103
2012-04-16 13:45:00,73.39,73.47,73.39,73.46,14770.745717509488,59.2557,59.3203,59.2557,59.3122,14770.7457
2012-04-16 13:50:00,73.47,73.57,73.47,73.55,43183.9162991076,59.3203,59.401,59.3203,59.3849,43183.9163
2012-04-16 13:55:00,73.56,73.6,73.54,73.56,19591.753000307723,59.393,59.4253,59.3768,59.393,19591.753
2012-04-16 14:00:00,73.56,73.56,73.54,73.54,5539.029644066058,59.393,59.393,59.3768,59.3768,5539.0296
2012-04-16 14:05:00,73.54,73.55,73.52,73.52,8308.544466099087,59.3768,59.3849,59.3607,59.3607,8308.5445
2012-04-16 14:10:00,73.52,73.54,73.52,73.52,6359.626628372141,59.3607,59.3768,59.3607,59.3607,6359.6266
2012-04-16 14:15:00,73.53,73.53,73.52,73.52,2769.514822033029,59.3687,59.3687,59.3607,59.3607,2769.5148
2012-04-16 14:20:00,73.52,73.52,73.51,73.51,5949.328136219099,59.3607,59.3607,59.3526,59.3526,5949.3281
2012-04-16 14:25:00,73.52,73.52,73.46,73.51,13642.424864088624,59.3607,59.3607,59.3122,59.3526,13642.4249
2012-04-16 14:30:00,73.5,73.51,73.48,73.49,15488.76807877731,59.3445,59.3526,59.3284,59.3364,15488.7681
2012-04-16 14:35:00,73.49,73.52,73.47,73.47,21848.39470714945,59.3364,59.3607,59.3203,59.3203,21848.3947
2012-04-16 14:40:00,73.46,73.47,73.42,73.45,11796.081649399935,59.3122,59.3203,59.2799,59.3041,11796.0816
2012-04-16 14:45:00,73.43,73.47,73.42,73.47,6564.775874448661,59.288,59.3203,59.2799,59.3203,6564.7759
2012-04-16 14:50:00,73.46,73.48,73.37,73.37,37234.588162888496,59.3122,59.3284,59.2396,59.2396,37234.5882
2012-04-16 14:55:00,73.37,73.41,73.36,73.36,9129.14145040517,59.2396,59.2718,59.2315,59.2315,9129.1415
2012-04-16 15:00:00,73.36,73.42,73.35,73.36,26771.976612985945,59.2315,59.2799,59.2234,59.2315,26771.9766
2012-04-16 15:05:00,73.36,73.42,73.36,73.41,10872.910042055595,59.2315,59.2799,59.2315,59.2718,10872.91
2012-04-16 15:10:00,73.41,73.42,73.37,73.37,8205.969843060826,59.2718,59.2799,59.2396,59.2396,8205.9698
2012-04-16 15:15:00,73.36,73.37,73.31,73.37,16617.088932198174,59.2315,59.2396,59.1911,59.2396,16617.0889
2012-04-16 15:20:00,73.37,73.37,73.33,73.36,13129.551748897322,59.2396,59.2396,59.2073,59.2315,13129.5517
2012-04-16 15:25:00,73.35,73.35,73.29,73.29,20514.924607652065,59.2234,59.2234,59.175,59.175,20514.9246
2012-04-16 15:30:00,73.28,73.29,73.18,73.18,50877.013026977125,59.1669,59.175,59.0861,59.0861,50877.013
2012-04-16 15:35:00,73.19,73.22,73.18,73.19,25028.20802133552,59.0942,59.1184,59.0861,59.0942,25028.208
2012-04-16 15:40:00,73.19,73.2,73.13,73.17,23694.737921838136,59.0942,59.1023,59.0458,59.0781,23694.7379
2012-04-16 15:45:00,73.17,73.21,73.14,73.17,23489.588675761617,59.0781,59.1104,59.0538,59.0781,23489.5887
2012-04-16 15:50:00,73.17,73.2,73.12,73.15,19796.902246384245,59.0781,59.1023,59.0377,59.0619,19796.9022
2012-04-16 15:55:00,73.14,73.21,73.13,73.16,80931.3775771874,59.0538,59.1104,59.0458,59.07,80931.3776
2012-04-17 09:30:00,73.42,73.73,73.42,73.73,27592.57359729203,59.2799,59.5302,59.2799,59.5302,27592.5736
2012-04-17 09:35:00,73.73,73.99,73.73,73.92,31387.83464970766,59.5302,59.7401,59.5302,59.6836,31387.8346
2012-04-17 09:40:00,73.91,74.03,73.91,73.93,9129.14145040517,59.6756,59.7724,59.6756,59.6917,9129.1415
2012-04-17 09:45:00,73.94,74.01,73.85,73.85,25233.35726741204,59.6998,59.7563,59.6271,59.6271,25233.3573
2012-04-17 09:50:00,73.87,73.93,73.85,73.87,10975.484665093856,59.6433,59.6917,59.6271,59.6433,10975.4847
2012-04-17 09:55:00,73.88,73.9,73.78,73.85,5026.156528874756,59.6513,59.6675,59.5706,59.6271,5026.1565
2012-04-17 10:00:00,73.83,73.87,73.71,73.76,10360.036926864292,59.611,59.6433,59.5141,59.5544,10360.0369
2012-04-17 10:05:00,73.79,73.9,73.78,73.87,11693.507026361678,59.5787,59.6675,59.5706,59.6433,11693.507
2012-04-17 10:10:00,73.86,73.9,73.83,73.88,9026.566827366907,59.6352,59.6675,59.611,59.6513,9026.5668
2012-04-17 10:15:00,73.87,74.03,73.84,74.03,10154.887680787771,59.6433,59.7724,59.619,59.7724,10154.8877
2012-04-17 10:20:00,74.03,74.18,74.02,74.16,17745.40978561904,59.7724,59.8936,59.7644,59.8774,17745.4098
2012-04-17 10:25:00,74.16,74.17,74.09,74.1,9129.14145040517,59.8774,59.8855,59.8209,59.829,9129.1415
2012-04-17 10:30:00,74.12,74.31,74.12,74.22,17335.111293465994,59.8451,59.9985,59.8451,59.9258,17335.1113
2012-04-17 10:35:00,74.22,74.35,74.21,74.35,13334.700994973842,59.9258,60.0308,59.9178,60.0308,13334.701
2012-04-17 10:40:00,74.34,74.42,74.34,74.42,12001.23089547646,60.0227,60.0873,60.0227,60.0873,12001.2309
2012-04-17 10:45:00,74.41,74.47,74.41,74.47,9744.58918863473,60.0793,60.1277,60.0793,60.1277,9744.5892
2012-04-17 10:50:00,74.47,74.53,74.47,74.52,21027.797722843367,60.1277,60.1761,60.1277,60.1681,21027.7977
2012-04-17 10:55:00,74.52,74.59,74.52,74.59,9436.86531951995,60.1681,60.2246,60.1681,60.2246,9436.8653
2012-04-17 11:00:00,74.6,74.67,74.51,74.53,40311.82685403631,60.2327,60.2892,60.16,60.1761,40311.8269
2012-04-17 11:05:00,74.5,74.51,74.4,74.47,41953.02082264848,60.1519,60.16,60.0712,60.1277,41953.0208
2012-04-17 11:10:00,74.44,74.48,74.43,74.48,4718.432659759975,60.1035,60.1358,60.0954,60.1358,4718.4327
2012-04-17 11:15:00,74.47,74.48,74.45,74.46,4205.559544568673,60.1277,60.1358,60.1116,60.1196,4205.5595
2012-04-17 11:20:00,74.45,74.51,74.45,74.47,17642.835162580777,60.1116,60.16,60.1116,60.1277,17642.8352
2012-04-17 11:25:00,74.46,74.48,74.44,74.48,12719.25325674428,60.1196,60.1358,60.1035,60.1358,12719.2533
2012-04-17 11:30:00,74.47,74.49,74.46,74.49,6769.925120525182,60.1277,60.1438,60.1196,60.1438,6769.9251
2012-04-17 11:35:00,74.48,74.52,74.48,74.48,10052.313057749512,60.1358,60.1681,60.1358,60.1358,10052.3131
2012-04-17 11:40:00,74.48,74.54,74.48,74.54,7180.223612678223,60.1358,60.1842,60.1358,60.1842,7180.2236
2012-04-17 11:45:00,74.53,74.55,74.53,74.53,9642.014565596472,60.1761,60.1923,60.1761,60.1761,9642.0146
2012-04-17 11:50:00,74.53,74.58,74.5,74.51,21848.39470714945,60.1761,60.2165,60.1519,60.16,21848.3947
2012-04-17 11:55:00,74.52,74.53,74.49,74.52,5231.305774951277,60.1681,60.1761,60.1438,60.1681,5231.3058
2012-04-17 12:00:00,74.51,74.52,74.49,74.52,5949.328136219099,60.16,60.1681,60.1438,60.1681,5949.3281
2012-04-17 12:05:00,74.5,74.51,74.47,74.5,4821.007282798236,60.1519,60.16,60.1277,60.1519,4821.0073
2012-04-17 12:10:00,74.51,74.52,74.49,74.49,5026.156528874756,60.16,60.1681,60.1438,60.1438,5026.1565
2012-04-17 12:15:00,74.48,74.49,74.44,74.47,6872.499743563442,60.1358,60.1438,60.1035,60.1277,6872.4997
2012-04-17 12:20:00,74.47,74.52,74.45,74.5,4102.984921530413,60.1277,60.1681,60.1116,60.1519,4102.9849
2012-04-17 12:25:00,74.5,74.51,74.47,74.49,2769.514822033029,60.1519,60.16,60.1277,60.1438,2769.5148
2012-04-17 12:30:00,74.49,74.53,74.48,74.51,6257.0520053338805,60.1438,60.1761,60.1358,60.16,6257.052
2012-04-17 12:35:00,74.52,74.53,74.49,74.49,2461.790952918248,60.1681,60.1761,60.1438,60.1438,2461.791
2012-04-17 12:40:00,74.49,74.53,74.49,74.53,5539.029644066058,60.1438,60.1761,60.1438,60.1761,5539.0296
2012-04-17 12:45:00,74.52,74.57,74.51,74.54,7487.947481793004,60.1681,60.2084,60.16,60.1842,7487.9475
2012-04-17 12:50:00,74.54,74.56,74.52,74.52,3282.3879372243305,60.1842,60.2004,60.1681,60.1681,3282.3879
2012-04-17 12:55:00,74.51,74.54,74.51,74.51,4718.432659759975,60.16,60.1842,60.16,60.16,4718.4327
2012-04-17 13:00:00,74.51,74.52,74.48,74.51,9436.86531951995,60.16,60.1681,60.1358,60.16,9436.8653
2012-04-17 13:05:00,74.51,74.55,74.51,74.53,6359.626628372141,60.16,60.1923,60.16,60.1761,6359.6266
2012-04-17 13:10:00,74.52,74.57,74.52,74.56,5436.455021027798,60.1681,60.2084,60.1681,60.2004,5436.455
2012-04-17 13:15:00,74.56,74.59,74.54,74.55,9949.738434711251,60.2004,60.2246,60.1842,60.1923,9949.7384
2012-04-17 13:20:00,74.56,74.59,74.55,74.57,14155.297979279923,60.2004,60.2246,60.1923,60.2084,14155.298
2012-04-17 13:25:00,74.57,74.57,74.55,74.55,1025.7462303826032,60.2084,60.2084,60.1923,60.1923,1025.7462
2012-04-17 13:30:00,74.56,74.56,74.54,74.56,2564.365575956508,60.2004,60.2004,60.1842,60.2004,2564.3656
2012-04-17 13:35:00,74.55,74.56,74.55,74.56,3282.3879372243305,60.1923,60.2004,60.1923,60.2004,3282.3879
2012-04-17 13:40:00,74.56,74.71,74.56,74.59,100010.25746230382,60.2004,60.3215,60.2004,60.2246,100010.2575
2012-04-17 13:45:00,74.6,74.63,74.59,74.61,5744.178890142579,60.2327,60.2569,60.2246,60.2407,5744.1789
2012-04-17 13:50:00,74.61,74.64,74.61,74.62,8821.417581290389,60.2407,60.265,60.2407,60.2488,8821.4176
2012-04-17 13:55:00,74.62,74.64,74.62,74.62,12308.95476459124,60.2488,60.265,60.2488,60.2488,12308.9548
2012-04-17 14:00:00,74.63,74.67,74.62,74.65,4102.984921530413,60.2569,60.2892,60.2488,60.273,4102.9849
2012-04-17 14:05:00,74.65,74.68,74.63,74.65,10154.887680787771,60.273,60.2973,60.2569,60.273,10154.8877
2012-04-17 14:10:00,74.64,74.68,74.62,74.66,9642.014565596472,60.265,60.2973,60.2488,60.2811,9642.0146
2012-04-17 14:15:00,74.67,74.74,74.66,74.74,17540.260539542516,60.2892,60.3457,60.2811,60.3457,17540.2605
2012-04-17 14:20:00,74.74,74.76,74.69,74.7,12719.25325674428,60.3457,60.3618,60.3053,60.3134,12719.2533
2012-04-17 14:25:00,74.7,74.75,74.7,74.74,10872.910042055595,60.3134,60.3538,60.3134,60.3457,10872.91
2012-04-17 14:30:00,74.73,74.8,74.71,74.77,22258.69319930249,60.3376,60.3941,60.3215,60.3699,22258.6932
2012-04-17 14:35:00,74.78,74.8,74.76,74.77,7487.947481793004,60.378,60.3941,60.3618,60.3699,7487.9475
2012-04-17 14:40:00,74.77,74.78,74.75,74.76,10257.462303826032,60.3699,60.378,60.3538,60.3618,10257.4623
2012-04-17 14:45:00,74.74,74.76,74.72,74.74,6667.350497486921,60.3457,60.3618,60.3296,60.3457,6667.3505
2012-04-17 14:50:00,74.74,74.79,74.74,74.77,10257.462303826032,60.3457,60.3861,60.3457,60.3699,10257.4623
2012-04-17 14:55:00,74.77,74.79,74.74,74.77,25335.9318904503,60.3699,60.3861,60.3457,60.3699,25335.9319
2012-04-17 15:00:00,74.77,74.81,74.76,74.81,9847.163811672992,60.3699,60.4022,60.3618,60.4022,9847.1638
2012-04-17 15:05:00,74.8,74.82,74.78,74.8,6257.0520053338805,60.3941,60.4103,60.378,60.3941,6257.052
2012-04-17 15:10:00,74.8,74.81,74.77,74.77,9847.163811672992,60.3941,60.4022,60.3699,60.3699,9847.1638
2012-04-17 15:15:00,74.77,74.78,74.77,74.77,2564.365575956508,60.3699,60.378,60.3699,60.3699,2564.3656
2012-04-17 15:20:00,74.77,74.78,74.75,74.77,8821.417581290389,60.3699,60.378,60.3538,60.3699,8821.4176
2012-04-17 15:25:00,74.77,74.78,74.74,74.77,18053.13365473381,60.3699,60.378,60.3457,60.3699,18053.1337
2012-04-17 15:30:00,74.77,74.78,74.69,74.7,16001.641193968611,60.3699,60.378,60.3053,60.3134,16001.6412
2012-04-17 15:35:00,74.69,74.7,74.67,74.69,12924.402502820802,60.3053,60.3134,60.2892,60.3053,12924.4025
2012-04-17 15:40:00,74.68,74.69,74.62,74.64,25233.35726741204,60.2973,60.3053,60.2488,60.265,25233.3573
2012-04-17 15:45:00,74.64,74.71,74.61,74.63,37644.88665504154,60.265,60.3215,60.2407,60.2569,37644.8867
2012-04-17 15:50:00,74.63,74.75,74.62,74.71,29849.215304133755,60.2569,60.3538,60.2488,60.3215,29849.2153
2012-04-17 15:55:00,74.72,74.72,74.66,74.66,48928.095189250176,60.3296,60.3296,60.2811,60.2811,48928.0952
2012-04-18 09:30:00,74.47,74.64,74.39,74.6,43594.21479126064,60.1277,60.265,60.0631,60.2327,43594.2148
2012-04-18 09:35:00,74.59,74.86,74.57,74.8,25130.78264437378,60.2246,60.4426,60.2084,60.3941,25130.7826
2012-04-18 09:40:00,74.81,74.81,74.64,74.7,15283.61883270079,60.4022,60.4022,60.265,60.3134,15283.6188
2012-04-18 09:45:00,74.69,74.76,74.6,74.71,30156.93917324854,60.3053,60.3618,60.2327,60.3215,30156.9392
2012-04-18 09:50:00,74.72,74.79,74.61,74.79,17950.559031695557,60.3296,60.3861,60.2407,60.3861,17950.559
2012-04-18 09:55:00,74.8,74.86,74.77,74.84,5333.880397989537,60.3941,60.4426,60.3699,60.4264,5333.8804
2012-04-18 10:00:00,74.87,74.94,74.81,74.89,11488.357780285158,60.4507,60.5072,60.4022,60.4668,11488.3578
2012-04-18 10:05:00,74.89,74.92,74.87,74.9,15283.61883270079,60.4668,60.491,60.4507,60.4749,15283.6188
2012-04-18 10:10:00,74.9,74.97,74.86,74.87,18360.8575238486,60.4749,60.5314,60.4426,60.4507,18360.8575
2012-04-18 10:15:00,74.87,74.98,74.87,74.96,14257.872602318186,60.4507,60.5395,60.4507,60.5233,14257.8726
2012-04-18 10:20:00,74.96,75.01,74.94,74.97,21643.24546107293,60.5233,60.5637,60.5072,60.5314,21643.2455
2012-04-18 10:25:00,74.96,74.97,74.87,74.92,30977.53615755462,60.5233,60.5314,60.4507,60.491,30977.5362
2012-04-18 10:30:00,74.92,74.94,74.82,74.94,10154.887680787771,60.491,60.5072,60.4103,60.5072,10154.8877
2012-04-18 10:35:00,74.92,74.98,74.88,74.91,15181.044209662528,60.491,60.5395,60.4587,60.483,15181.0442
2012-04-18 10:40:00,74.9,74.93,74.86,74.92,18873.7306390399,60.4749,60.4991,60.4426,60.491,18873.7306
2012-04-18 10:45:00,74.91,74.94,74.8,74.81,10052.313057749512,60.483,60.5072,60.3941,60.4022,10052.3131
2012-04-18 10:50:00,74.81,74.81,74.69,74.74,8000.820596984306,60.4022,60.4022,60.3053,60.3457,8000.8206
2012-04-18 10:55:00,74.73,74.74,74.68,74.71,6667.350497486921,60.3376,60.3457,60.2973,60.3215,6667.3505
2012-04-18 11:00:00,74.71,74.76,74.71,74.73,13232.126371935585,60.3215,60.3618,60.3215,60.3376,13232.1264
2012-04-18 11:05:00,74.73,74.74,74.58,74.66,8616.268335213868,60.3376,60.3457,60.2165,60.2811,8616.2683
2012-04-18 11:10:00,74.66,74.73,74.64,74.66,6769.925120525182,60.2811,60.3376,60.265,60.2811,6769.9251
2012-04-18 11:15:00,74.65,74.69,74.63,74.69,4615.858036721715,60.273,60.3053,60.2569,60.3053,4615.858
2012-04-18 11:20:00,74.68,74.74,74.68,74.7,6462.201251410401,60.2973,60.3457,60.2973,60.3134,6462.2013
2012-04-18 11:25:00,74.71,74.71,74.68,74.7,4513.283413683455,60.3215,60.3215,60.2973,60.3134,4513.2834
2012-04-18 11:30:00,74.69,74.76,74.67,74.67,13437.275618012103,60.3053,60.3618,60.2892,60.2892,13437.2756
2012-04-18 11:35:00,74.67,74.75,74.66,74.74,5744.178890142579,60.2892,60.3538,60.2811,60.3457,5744.1789
2012-04-18 11:40:00,74.71,74.76,74.71,74.74,5539.029644066058,60.3215,60.3618,60.3215,60.3457,5539.0296
2012-04-18 11:45:00,74.73,74.74,74.7,74.72,6462.201251410401,60.3376,60.3457,60.3134,60.3296,6462.2013
2012-04-18 11:50:00,74.72,74.76,74.71,74.76,5846.753513180839,60.3296,60.3618,60.3215,60.3618,5846.7535
2012-04-18 11:55:00,74.77,74.79,74.76,74.77,2872.089445071289,60.3699,60.3861,60.3618,60.3699,2872.0894
2012-04-18 12:00:00,74.77,74.77,74.73,74.77,5744.178890142579,60.3699,60.3699,60.3376,60.3699,5744.1789
2012-04-18 12:05:00,74.76,74.77,74.75,74.77,5231.305774951277,60.3618,60.3699,60.3538,60.3699,5231.3058
2012-04-18 12:10:00,74.77,74.77,74.74,74.75,4410.708790645194,60.3699,60.3699,60.3457,60.3538,4410.7088
2012-04-18 12:15:00,74.75,74.77,74.72,74.73,4308.134167606934,60.3538,60.3699,60.3296,60.3376,4308.1342
2012-04-18 12:20:00,74.73,74.78,74.73,74.77,19386.6037542312,60.3376,60.378,60.3376,60.3699,19386.6038
2012-04-18 12:25:00,74.77,74.78,74.73,74.73,5128.731151913016,60.3699,60.378,60.3376,60.3376,5128.7312
2012-04-18 12:30:00,74.72,74.74,74.67,74.67,18258.28290081034,60.3296,60.3457,60.2892,60.2892,18258.2829
2012-04-18 12:35:00,74.68,74.72,74.67,74.72,1538.6193455739049,60.2973,60.3296,60.2892,60.3296,1538.6193
2012-04-18 12:40:00,74.7,74.75,74.7,74.75,3487.537183300851,60.3134,60.3538,60.3134,60.3538,3487.5372
2012-04-18 12:45:00,74.74,74.75,74.73,74.73,3590.111806339112,60.3457,60.3538,60.3376,60.3376,3590.1118
2012-04-18 12:50:00,74.72,74.73,74.72,74.73,1128.3208534208636,60.3296,60.3376,60.3296,60.3376,1128.3209
2012-04-18 12:55:00,74.72,74.73,74.7,74.73,2154.067083803467,60.3296,60.3376,60.3134,60.3376,2154.0671
2012-04-18 13:00:00,74.73,74.73,74.71,74.72,4102.984921530413,60.3376,60.3376,60.3215,60.3296,4102.9849
2012-04-18 13:05:00,74.72,74.76,74.72,74.75,7693.096727869524,60.3296,60.3618,60.3296,60.3538,7693.0967
2012-04-18 13:10:00,74.75,74.78,74.75,74.77,5641.604267104318,60.3538,60.378,60.3538,60.3699,5641.6043
2012-04-18 13:15:00,74.77,74.79,74.77,74.79,7487.947481793004,60.3699,60.3861,60.3699,60.3861,7487.9475
2012-04-18 13:20:00,74.77,74.77,74.74,74.74,6154.47738229562,60.3699,60.3699,60.3457,60.3457,6154.4774
2012-04-18 13:25:00,74.74,74.75,74.7,74.71,12206.38014155298,60.3457,60.3538,60.3134,60.3215,12206.3801
2012-04-18 13:30:00,74.72,74.74,74.71,74.71,6257.0520053338805,60.3296,60.3457,60.3215,60.3215,6257.052
2012-04-18 13:35:00,74.71,74.73,74.7,74.71,7077.648989639963,60.3215,60.3376,60.3134,60.3215,7077.649
2012-04-18 13:40:00,74.67,74.67,74.65,74.66,4615.858036721715,60.2892,60.2892,60.273,60.2811,4615.858
2012-04-18 13:45:00,74.65,74.66,74.61,74.62,2666.9401989947687,60.273,60.2811,60.2407,60.2488,2666.9402
2012-04-18 13:50:00,74.62,74.64,74.61,74.62,4513.283413683455,60.2488,60.265,60.2407,60.2488,4513.2834
2012-04-18 13:55:00,74.62,74.62,74.51,74.53,12411.5293876295,60.2488,60.2488,60.16,60.1761,12411.5294
2012-04-18 14:00:00,74.53,74.54,74.48,74.49,5744.178890142579,60.1761,60.1842,60.1358,60.1438,5744.1789
2012-04-18 14:05:00,74.49,74.51,74.47,74.49,17335.111293465994,60.1438,60.16,60.1277,60.1438,17335.1113
2012-04-18 14:10:00,74.48,74.48,74.44,74.47,7590.522104831264,60.1358,60.1358,60.1035,60.1277,7590.5221
2012-04-18 14:15:00,74.48,74.51,74.47,74.48,8103.395220022566,60.1358,60.16,60.1277,60.1358,8103.3952
2012-04-18 14:20:00,74.48,74.57,74.48,74.55,6872.499743563442,60.1358,60.2084,60.1358,60.1923,6872.4997
2012-04-18 14:25:00,74.55,74.58,74.55,74.56,5539.029644066058,60.1923,60.2165,60.1923,60.2004,5539.0296
2012-04-18 14:30:00,74.56,74.56,74.52,74.53,5231.305774951277,60.2004,60.2004,60.1681,60.1761,5231.3058
2012-04-18 14:35:00,74.53,74.57,74.53,74.53,7282.798235716484,60.1761,60.2084,60.1761,60.1761,7282.7982
2012-04-18 14:40:00,74.53,74.53,74.5,74.51,4615.858036721715,60.1761,60.1761,60.1519,60.16,4615.858
2012-04-18 14:45:00,74.52,74.52,74.49,74.49,7487.947481793004,60.1681,60.1681,60.1438,60.1438,7487.9475
2012-04-18 14:50:00,74.51,74.52,74.49,74.49,4821.007282798236,60.16,60.1681,60.1438,60.1438,4821.0073
2012-04-18 14:55:00,74.51,74.51,74.48,74.49,8103.395220022566,60.16,60.16,60.1358,60.1438,8103.3952
2012-04-18 15:00:00,74.47,74.57,74.47,74.57,9436.86531951995,60.1277,60.2084,60.1277,60.2084,9436.8653
2012-04-18 15:05:00,74.58,74.6,74.51,74.51,8821.417581290389,60.2165,60.2327,60.16,60.16,8821.4176
2012-04-18 15:10:00,74.52,74.53,74.48,74.53,7693.096727869524,60.1681,60.1761,60.1358,60.1761,7693.0967
2012-04-18 15:15:00,74.53,74.55,74.51,74.52,8205.969843060826,60.1761,60.1923,60.16,60.1681,8205.9698
2012-04-18 15:20:00,74.52,74.56,74.51,74.54,10257.462303826032,60.1681,60.2004,60.16,60.1842,10257.4623
2012-04-18 15:25:00,74.54,74.55,74.42,74.43,25438.506513488563,60.1842,60.1923,60.0873,60.0954,25438.5065
2012-04-18 15:30:00,74.43,74.44,74.39,74.39,22156.11857626423,60.0954,60.1035,60.0631,60.0631,22156.1186
2012-04-18 15:35:00,74.39,74.4,74.37,74.38,17232.536670427737,60.0631,60.0712,60.047,60.055,17232.5367
2012-04-18 15:40:00,74.38,74.38,74.33,74.36,25233.35726741204,60.055,60.055,60.0147,60.0389,25233.3573
2012-04-18 15:45:00,74.35,74.41,74.34,74.38,14565.596471432968,60.0308,60.0793,60.0227,60.055,14565.5965
2012-04-18 15:50:00,74.37,74.39,74.34,74.34,14360.447225356444,60.047,60.0631,60.0227,60.0227,14360.4472
2012-04-18 15:55:00,74.34,74.39,74.33,74.38,26566.827366909427,60.0227,60.0631,60.0147,60.055,26566.8274
2012-04-19 09:30:00,74.53,74.62,74.29,74.47,12308.95476459124,60.1761,60.2488,59.9824,60.1277,12308.9548
2012-04-19 09:35:00,74.46,74.47,74.33,74.46,17335.111293465994,60.1196,60.1277,60.0147,60.1196,17335.1113
2012-04-19 09:40:00,74.49,74.62,74.43,74.58,9129.14145040517,60.1438,60.2488,60.0954,60.2165,9129.1415
2012-04-19 09:45:00,74.59,74.76,74.58,74.76,8411.119089137346,60.2246,60.3618,60.2165,60.3618,8411.1191
2012-04-19 09:50:00,74.76,74.76,74.4,74.41,6769.925120525182,60.3618,60.3618,60.0712,60.0793,6769.9251
2012-04-19 09:55:00,74.42,74.54,74.38,74.54,7282.798235716484,60.0873,60.1842,60.055,60.1842,7282.7982
2012-04-19 10:00:00,74.5,74.55,74.28,74.28,6154.47738229562,60.1519,60.1923,59.9743,59.9743,6154.4774
2012-04-19 10:05:00,74.18,74.23,74.04,74.05,6154.47738229562,59.8936,59.9339,59.7805,59.7886,6154.4774
2012-04-19 10:10:00,74.03,74.13,74.0,74.11,8103.395220022566,59.7724,59.8532,59.7482,59.837,8103.3952
2012-04-19 10:15:00,74.09,74.19,74.06,74.16,4615.858036721715,59.8209,59.9016,59.7967,59.8774,4615.858
2012-04-19 10:20:00,74.16,74.28,74.13,74.24,6769.925120525182,59.8774,59.9743,59.8532,59.942,6769.9251
2012-04-19 10:25:00,74.22,74.24,74.17,74.18,4205.559544568673,59.9258,59.942,59.8855,59.8936,4205.5595
2012-04-19 10:30:00,74.17,74.25,74.15,74.24,10154.887680787771,59.8855,59.9501,59.8693,59.942,10154.8877
2012-04-19 10:35:00,74.25,74.43,74.25,74.38,6154.47738229562,59.9501,60.0954,59.9501,60.055,6154.4774
2012-04-19 10:40:00,74.37,74.43,74.35,74.38,18053.13365473381,60.047,60.0954,60.0308,60.055,18053.1337
2012-04-19 10:45:00,74.38,74.38,74.29,74.29,9436.86531951995,60.055,60.055,59.9824,59.9824,9436.8653
2012-04-19 10:50:00,74.29,74.46,74.29,74.46,21540.670838034668,59.9824,60.1196,59.9824,60.1196,21540.6708
2012-04-19 10:55:00,74.45,74.49,74.42,74.44,6257.0520053338805,60.1116,60.1438,60.0873,60.1035,6257.052
2012-04-19 11:00:00,74.42,74.45,74.39,74.45,4410.708790645194,60.0873,60.1116,60.0631,60.1116,4410.7088
2012-04-19 11:05:00,74.47,74.6,74.47,74.56,9539.43994255821,60.1277,60.2327,60.1277,60.2004,9539.4399
2012-04-19 11:10:00,74.54,74.54,74.48,74.48,5744.178890142579,60.1842,60.1842,60.1358,60.1358,5744.1789
2012-04-19 11:15:00,74.49,74.55,74.49,74.51,6769.925120525182,60.1438,60.1923,60.1438,60.16,6769.9251
2012-04-19 11:20:00,74.5,74.55,74.44,74.5,13129.551748897322,60.1519,60.1923,60.1035,60.1519,13129.5517
2012-04-19 11:25:00,74.46,74.52,74.46,74.49,10770.335419017334,60.1196,60.1681,60.1196,60.1438,10770.3354
2012-04-19 11:30:00,74.49,74.57,74.43,74.47,60006.15447738229,60.1438,60.2084,60.0954,60.1277,60006.1545
2012-04-19 11:35:00,74.46,74.54,74.42,74.53,6769.925120525182,60.1196,60.1842,60.0873,60.1761,6769.9251
2012-04-19 11:40:00,74.51,74.52,74.46,74.48,8718.842958252128,60.16,60.1681,60.1196,60.1358,8718.843
2012-04-19 11:45:00,74.48,74.52,74.46,74.52,2359.216329879988,60.1358,60.1681,60.1196,60.1681,2359.2163
2012-04-19 11:50:00,74.55,74.61,74.55,74.59,6667.350497486921,60.1923,60.2407,60.1923,60.2246,6667.3505
2012-04-19 11:55:00,74.59,74.62,74.58,74.58,6359.626628372141,60.2246,60.2488,60.2165,60.2165,6359.6266
2012-04-19 12:00:00,74.58,74.58,74.48,74.49,5744.178890142579,60.2165,60.2165,60.1358,60.1438,5744.1789
2012-04-19 12:05:00,74.49,74.49,74.38,74.41,16924.812801312954,60.1438,60.1438,60.055,60.0793,16924.8128
2012-04-19 12:10:00,74.44,74.5,74.41,74.5,8000.820596984306,60.1035,60.1519,60.0793,60.1519,8000.8206
2012-04-19 12:15:00,74.49,74.49,74.42,74.42,7487.947481793004,60.1438,60.1438,60.0873,60.0873,7487.9475
2012-04-19 12:20:00,74.42,74.42,74.4,74.4,4821.007282798236,60.0873,60.0873,60.0712,60.0712,4821.0073
2012-04-19 12:25:00,74.38,74.4,74.38,74.38,3077.2386911478097,60.055,60.0712,60.055,60.055,3077.2387
2012-04-19 12:30:00,74.38,74.39,74.35,74.38,7795.671350907785,60.055,60.0631,60.0308,60.055,7795.6714
2012-04-19 12:35:00,74.38,74.43,74.37,74.41,7590.522104831264,60.055,60.0954,60.047,60.0793,7590.5221
2012-04-19 12:40:00,74.4,74.45,74.4,74.42,10975.484665093856,60.0712,60.1116,60.0712,60.0873,10975.4847
2012-04-19 12:45:00,74.39,74.43,74.39,74.43,3384.962560262591,60.0631,60.0954,60.0631,60.0954,3384.9626
2012-04-19 12:50:00,74.41,74.46,74.41,74.43,6975.074366601702,60.0793,60.1196,60.0793,60.0954,6975.0744
2012-04-19 12:55:00,74.44,74.48,74.44,74.47,10257.462303826032,60.1035,60.1358,60.1035,60.1277,10257.4623
2012-04-19 13:00:00,74.46,74.54,74.45,74.51,16719.663555236435,60.1196,60.1842,60.1116,60.16,16719.6636
2012-04-19 13:05:00,74.49,74.51,74.48,74.48,22156.11857626423,60.1438,60.16,60.1358,60.1358,22156.1186
2012-04-19 13:10:00,74.47,74.47,74.38,74.38,13847.574110165144,60.1277,60.1277,60.055,60.055,13847.5741
2012-04-19 13:15:00,74.38,74.4,74.37,74.37,10770.335419017334,60.055,60.0712,60.047,60.047,10770.3354
2012-04-19 13:20:00,74.36,74.38,74.28,74.37,12924.402502820802,60.0389,60.055,59.9743,60.047,12924.4025
2012-04-19 13:25:00,74.36,74.38,74.35,74.38,3487.537183300851,60.0389,60.055,60.0308,60.055,3487.5372
2012-04-19 13:30:00,74.38,74.47,74.38,74.47,3795.261052415632,60.055,60.1277,60.055,60.1277,3795.2611
2012-04-19 13:35:00,74.44,74.44,74.38,74.38,3179.8133141860703,60.1035,60.1035,60.055,60.055,3179.8133
2012-04-19 13:40:00,74.39,74.41,74.38,74.4,3179.8133141860703,60.0631,60.0793,60.055,60.0712,3179.8133
2012-04-19 13:45:00,74.39,74.42,74.39,74.41,2154.067083803467,60.0631,60.0873,60.0631,60.0793,2154.0671
2012-04-19 13:50:00,74.42,74.43,74.39,74.42,1743.7685916504256,60.0873,60.0954,60.0631,60.0873,1743.7686
2012-04-19 13:55:00,74.38,74.39,74.3,74.3,43594.21479126064,60.055,60.0631,59.9904,59.9904,43594.2148
2012-04-19 14:00:00,74.28,74.33,74.28,74.31,4205.559544568673,59.9743,60.0147,59.9743,59.9985,4205.5595
2012-04-19 14:05:00,74.32,74.34,74.31,74.34,4308.134167606934,60.0066,60.0227,59.9985,60.0227,4308.1342
2012-04-19 14:10:00,74.32,74.33,74.29,74.31,3897.8356754538927,60.0066,60.0147,59.9824,59.9985,3897.8357
2012-04-19 14:15:00,74.3,74.3,74.21,74.3,4513.283413683455,59.9904,59.9904,59.9178,59.9904,4513.2834
2012-04-19 14:20:00,74.31,74.32,74.23,74.27,5744.178890142579,59.9985,60.0066,59.9339,59.9662,5744.1789
2012-04-19 14:25:00,74.29,74.32,74.22,74.22,2872.089445071289,59.9824,60.0066,59.9258,59.9258,2872.0894
2012-04-19 14:30:00,74.23,74.23,74.12,74.12,8000.820596984306,59.9339,59.9339,59.8451,59.8451,8000.8206
2012-04-19 14:35:00,74.08,74.13,74.06,74.13,4308.134167606934,59.8128,59.8532,59.7967,59.8532,4308.1342
2012-04-19 14:40:00,74.11,74.18,74.11,74.17,8616.268335213868,59.837,59.8936,59.837,59.8855,8616.2683
2012-04-19 14:45:00,74.15,74.19,74.11,74.15,17847.984408657296,59.8693,59.9016,59.837,59.8693,17847.9844
2012-04-19 14:50:00,74.16,74.21,74.14,74.17,14770.745717509488,59.8774,59.9178,59.8613,59.8855,14770.7457
2012-04-19 14:55:00,74.17,74.2,74.15,74.19,7180.223612678223,59.8855,59.9097,59.8693,59.9016,7180.2236
2012-04-19 15:00:00,74.19,74.26,74.18,74.25,13026.977125859064,59.9016,59.9581,59.8936,59.9501,13026.9771
2012-04-19 15:05:00,74.26,74.26,74.22,74.23,5436.455021027798,59.9581,59.9581,59.9258,59.9339,5436.455
2012-04-19 15:10:00,74.24,74.25,74.18,74.24,15591.34270181557,59.942,59.9501,59.8936,59.942,15591.3427
2012-04-19 15:15:00,74.24,74.24,74.21,74.22,15386.193455739049,59.942,59.942,59.9178,59.9258,15386.1935
2012-04-19 15:20:00,74.22,74.25,74.18,74.21,14257.872602318186,59.9258,59.9501,59.8936,59.9178,14257.8726
2012-04-19 15:25:00,74.21,74.35,74.21,74.32,21540.670838034668,59.9178,60.0308,59.9178,60.0066,21540.6708
2012-04-19 15:30:00,74.31,74.31,74.2,74.21,35183.09570212329,59.9985,59.9985,59.9097,59.9178,35183.0957
2012-04-19 15:35:00,74.21,74.29,74.21,74.26,20309.775361575543,59.9178,59.9824,59.9178,59.9581,20309.7754
2012-04-19 15:40:00,74.26,74.32,74.25,74.32,10257.462303826032,59.9581,60.0066,59.9501,60.0066,10257.4623
2012-04-19 15:45:00,74.32,74.44,74.29,74.37,27387.424351215508,60.0066,60.1035,59.9824,60.047,27387.4244
2012-04-19 15:50:00,74.37,74.37,74.25,74.34,13950.148733203405,60.047,60.047,59.9501,60.0227,13950.1487
2012-04-19 15:55:00,74.33,74.35,74.28,74.28,29849.215304133755,60.0147,60.0308,59.9743,59.9743,29849.2153
2012-04-20 09:30:00,74.41,74.48,74.34,74.34,178172.1202174582,60.0793,60.1358,60.0227,60.0227,178172.1202
2012-04-20 09:35:00,74.35,74.49,74.34,74.4,14257.872602318186,60.0308,60.1438,60.0227,60.0712,14257.8726
2012-04-20 09:40:00,74.43,74.57,74.4,74.5,68314.69894348137,60.0954,60.2084,60.0712,60.1519,68314.6989
2012-04-20 09:45:00,74.54,74.6,74.5,74.55,24412.76028310596,60.1842,60.2327,60.1519,60.1923,24412.7603
2012-04-20 09:50:00,74.52,74.57,74.49,74.54,26259.103497794644,60.1681,60.2084,60.1438,60.1842,26259.1035
2012-04-20 09:55:00,74.52,74.53,74.43,74.52,20720.073853728587,60.1681,60.1761,60.0954,60.1681,20720.0739
2012-04-20 10:00:00,74.54,74.59,74.49,74.49,16411.939686121652,60.1842,60.2246,60.1438,60.1438,16411.9397
2012-04-20 10:05:00,74.5,74.52,74.45,74.48,27489.99897425377,60.1519,60.1681,60.1116,60.1358,27489.999
2012-04-20 10:10:00,74.49,74.54,74.43,74.5,22874.14093753205,60.1438,60.1842,60.0954,60.1519,22874.1409
2012-04-20 10:15:00,74.49,74.52,74.46,74.48,11488.357780285158,60.1438,60.1681,60.1196,60.1358,11488.3578
2012-04-20 10:20:00,74.49,74.5,74.46,74.48,11078.059288132115,60.1438,60.1519,60.1196,60.1358,11078.0593
2012-04-20 10:25:00,74.5,74.57,74.46,74.53,19181.45450815468,60.1519,60.2084,60.1196,60.1761,19181.4545
2012-04-20 10:30:00,74.54,74.56,74.5,74.54,22976.71556057032,60.1842,60.2004,60.1519,60.1842,22976.7156
2012-04-20 10:35:00,74.53,74.54,74.48,74.5,18155.70827777208,60.1761,60.1842,60.1358,60.1519,18155.7083
2012-04-20 10:40:00,74.51,74.52,74.47,74.52,11488.357780285158,60.16,60.1681,60.1277,60.1681,11488.3578
2012-04-20 10:45:00,74.52,74.52,74.49,74.5,4718.432659759975,60.1681,60.1681,60.1438,60.1519,4718.4327
2012-04-20 10:50:00,74.5,74.5,74.47,74.5,3077.2386911478097,60.1519,60.1519,60.1277,60.1519,3077.2387
2012-04-20 10:55:00,74.5,74.51,74.49,74.5,3179.8133141860703,60.1519,60.16,60.1438,60.1519,3179.8133
2012-04-20 11:00:00,74.51,74.6,74.5,74.59,8513.693712175607,60.16,60.2327,60.1519,60.2246,8513.6937
2012-04-20 11:05:00,74.59,74.59,74.51,74.55,5744.178890142579,60.2246,60.2246,60.16,60.1923,5744.1789
2012-04-20 11:10:00,74.55,74.56,74.48,74.48,14155.297979279923,60.1923,60.2004,60.1358,60.1358,14155.298
2012-04-20 11:15:00,74.47,74.52,74.47,74.5,11078.059288132115,60.1277,60.1681,60.1277,60.1519,11078.0593
2012-04-20 11:20:00,74.49,74.5,74.48,74.49,5949.328136219099,60.1438,60.1519,60.1358,60.1438,5949.3281
2012-04-20 11:25:00,74.5,74.5,74.46,74.48,17745.40978561904,60.1519,60.1519,60.1196,60.1358,17745.4098
2012-04-20 11:30:00,74.48,74.56,74.48,74.55,10154.887680787771,60.1358,60.2004,60.1358,60.1923,10154.8877
2012-04-20 11:35:00,74.56,74.57,74.52,74.52,11283.208534208636,60.2004,60.2084,60.1681,60.1681,11283.2085
2012-04-20 11:40:00,74.52,74.53,74.5,74.51,4102.984921530413,60.1681,60.1761,60.1519,60.16,4102.9849
2012-04-20 11:45:00,74.51,74.51,74.48,74.48,2872.089445071289,60.16,60.16,60.1358,60.1358,2872.0894
2012-04-20 11:50:00,74.48,74.53,74.48,74.5,8411.119089137346,60.1358,60.1761,60.1358,60.1519,8411.1191
2012-04-20 11:55:00,74.49,74.58,74.49,74.58,33541.90173351113,60.1438,60.2165,60.1438,60.2165,33541.9017
2012-04-20 12:00:00,74.58,74.72,74.57,74.72,5539.029644066058,60.2165,60.3296,60.2084,60.3296,5539.0296
2012-04-20 12:05:00,74.73,74.73,74.67,74.67,7077.648989639963,60.3376,60.3376,60.2892,60.2892,7077.649
2012-04-20 12:10:00,74.67,74.68,74.61,74.67,11180.633911170376,60.2892,60.2973,60.2407,60.2892,11180.6339
2012-04-20 12:15:00,74.68,74.69,74.67,74.69,7898.245973946045,60.2973,60.3053,60.2892,60.3053,7898.246
2012-04-20 12:20:00,74.7,74.71,74.68,74.68,5128.731151913016,60.3134,60.3215,60.2973,60.2973,5128.7312
2012-04-20 12:25:00,74.7,74.71,74.67,74.67,9539.43994255821,60.3134,60.3215,60.2892,60.2892,9539.4399
2012-04-20 12:30:00,74.66,74.67,74.62,74.65,7590.522104831264,60.2811,60.2892,60.2488,60.273,7590.5221
2012-04-20 12:35:00,74.66,74.66,74.61,74.61,8103.395220022566,60.2811,60.2811,60.2407,60.2407,8103.3952
2012-04-20 12:40:00,74.61,74.61,74.57,74.57,4615.858036721715,60.2407,60.2407,60.2084,60.2084,4615.858
2012-04-20 12:45:00,74.56,74.59,74.56,74.56,2461.790952918248,60.2004,60.2246,60.2004,60.2004,2461.791
2012-04-20 12:50:00,74.57,74.6,74.57,74.6,3384.962560262591,60.2084,60.2327,60.2084,60.2327,3384.9626
2012-04-20 12:55:00,74.6,74.61,74.6,74.61,3590.111806339112,60.2327,60.2407,60.2327,60.2407,3590.1118
2012-04-20 13:00:00,74.61,74.63,74.61,74.63,3487.537183300851,60.2407,60.2569,60.2407,60.2569,3487.5372
2012-04-20 13:05:00,74.63,74.64,74.6,74.62,4000.410298492153,60.2569,60.265,60.2327,60.2488,4000.4103
2012-04-20 13:10:00,74.63,74.63,74.61,74.62,1436.0447225356447,60.2569,60.2569,60.2407,60.2488,1436.0447
2012-04-20 13:15:00,74.61,74.61,74.53,74.58,6667.350497486921,60.2407,60.2407,60.1761,60.2165,6667.3505
2012-04-20 13:20:00,74.57,74.58,74.56,74.57,3077.2386911478097,60.2084,60.2165,60.2004,60.2084,3077.2387
2012-04-20 13:25:00,74.56,74.57,74.54,74.54,3179.8133141860703,60.2004,60.2084,60.1842,60.1842,3179.8133
2012-04-20 13:30:00,74.55,74.55,74.53,74.55,3487.537183300851,60.1923,60.1923,60.1761,60.1923,3487.5372
2012-04-20 13:35:00,74.55,74.56,74.55,74.56,1333.4700994973844,60.1923,60.2004,60.1923,60.2004,1333.4701
2012-04-20 13:40:00,74.57,74.57,74.54,74.54,1948.9178377269463,60.2084,60.2084,60.1842,60.1842,1948.9178
2012-04-20 13:45:00,74.53,74.55,74.52,74.53,2051.4924607652065,60.1761,60.1923,60.1681,60.1761,2051.4925
2012-04-20 13:50:00,74.51,74.52,74.41,74.47,7077.648989639963,60.16,60.1681,60.0793,60.1277,7077.649
2012-04-20 13:55:00,74.47,74.47,74.42,74.42,4205.559544568673,60.1277,60.1277,60.0873,60.0873,4205.5595
2012-04-20 14:00:00,74.42,74.42,74.38,74.4,3487.537183300851,60.0873,60.0873,60.055,60.0712,3487.5372
2012-04-20 14:05:00,74.4,74.41,74.34,74.34,8000.820596984306,60.0712,60.0793,60.0227,60.0227,8000.8206
2012-04-20 14:10:00,74.35,74.39,74.35,74.39,2872.089445071289,60.0308,60.0631,60.0308,60.0631,2872.0894
2012-04-20 14:15:00,74.39,74.41,74.38,74.4,2461.790952918248,60.0631,60.0793,60.055,60.0712,2461.791
2012-04-20 14:20:00,74.4,74.42,74.39,74.41,5539.029644066058,60.0712,60.0873,60.0631,60.0793,5539.0296
2012-04-20 14:25:00,74.41,74.48,74.41,74.48,5744.178890142579,60.0793,60.1358,60.0793,60.1358,5744.1789
2012-04-20 14:30:00,74.48,74.52,74.48,74.5,6564.775874448661,60.1358,60.1681,60.1358,60.1519,6564.7759
2012-04-20 14:35:00,74.5,74.5,74.47,74.49,3077.2386911478097,60.1519,60.1519,60.1277,60.1438,3077.2387
2012-04-20 14:40:00,74.49,74.52,74.48,74.5,5231.305774951277,60.1438,60.1681,60.1358,60.1519,5231.3058
2012-04-20 14:45:00,74.5,74.51,74.47,74.48,6975.074366601702,60.1519,60.16,60.1277,60.1358,6975.0744
2012-04-20 14:50:00,74.48,74.49,74.45,74.46,2461.790952918248,60.1358,60.1438,60.1116,60.1196,2461.791
2012-04-20 14:55:00,74.46,74.48,74.45,74.48,7487.947481793004,60.1196,60.1358,60.1116,60.1358,7487.9475
2012-04-20 15:00:00,74.48,74.48,74.42,74.45,8000.820596984306,60.1358,60.1358,60.0873,60.1116,8000.8206
2012-04-20 15:05:00,74.44,74.44,74.38,74.38,5744.178890142579,60.1035,60.1035,60.055,60.055,5744.1789
2012-04-20 15:10:00,74.39,74.42,74.38,74.42,4821.007282798236,60.0631,60.0873,60.055,60.0873,4821.0073
2012-04-20 15:15:00,74.41,74.47,74.41,74.47,5744.178890142579,60.0793,60.1277,60.0793,60.1277,5744.1789
2012-04-20 15:20:00,74.48,74.52,74.41,74.41,22258.69319930249,60.1358,60.1681,60.0793,60.0793,22258.6932
2012-04-20 15:25:00,74.41,74.47,74.41,74.45,5333.880397989537,60.0793,60.1277,60.0793,60.1116,5333.8804
2012-04-20 15:30:00,74.45,74.54,74.44,74.5,12308.95476459124,60.1116,60.1842,60.1035,60.1519,12308.9548
2012-04-20 15:35:00,74.5,74.54,74.48,74.54,11590.932403323415,60.1519,60.1842,60.1358,60.1842,11590.9324
2012-04-20 15:40:00,74.54,74.54,74.46,74.47,14770.745717509488,60.1842,60.1842,60.1196,60.1277,14770.7457
2012-04-20 15:45:00,74.46,74.49,74.45,74.45,11385.783157246897,60.1196,60.1438,60.1116,60.1116,11385.7832
2012-04-20 15:50:00,74.46,74.49,74.41,74.49,19591.753000307723,60.1196,60.1438,60.0793,60.1438,19591.753
2012-04-20 15:55:00,74.47,74.5,74.47,74.5,40414.40147707457,60.1277,60.1519,60.1277,60.1519,40414.4015
2012-04-23 09:30:00,74.09,74.23,73.91,73.99,26156.528874756383,59.8209,59.9339,59.6756,59.7401,26156.5289
2012-04-23 09:35:00,74.06,74.07,73.94,74.0,16719.663555236435,59.7967,59.8047,59.6998,59.7482,16719.6636
2012-04-23 09:40:00,74.04,74.09,73.93,73.94,4102.984921530413,59.7805,59.8209,59.6917,59.6998,4102.9849
2012-04-23 09:45:00,73.96,73.96,73.75,73.85,6564.775874448661,59.7159,59.7159,59.5464,59.6271,6564.7759
2012-04-23 09:50:00,73.82,73.82,73.6,73.63,4410.708790645194,59.6029,59.6029,59.4253,59.4495,4410.7088
2012-04-23 09:55:00,73.63,73.71,73.61,73.61,10154.887680787771,59.4495,59.5141,59.4333,59.4333,10154.8877
2012-04-23 10:00:00,73.6,73.63,73.57,73.61,5333.880397989537,59.4253,59.4495,59.401,59.4333,5333.8804
2012-04-23 10:05:00,73.6,73.6,73.52,73.55,6462.201251410401,59.4253,59.4253,59.3607,59.3849,6462.2013
2012-04-23 10:10:00,73.52,73.57,73.46,73.57,11898.656272438198,59.3607,59.401,59.3122,59.401,11898.6563
2012-04-23 10:15:00,73.6,73.61,73.52,73.52,4308.134167606934,59.4253,59.4333,59.3607,59.3607,4308.1342
2012-04-23 10:20:00,73.57,73.6,73.46,73.6,10872.910042055595,59.401,59.4253,59.3122,59.4253,10872.91
2012-04-23 10:25:00,73.58,73.6,73.56,73.57,9436.86531951995,59.4091,59.4253,59.393,59.401,9436.8653
2012-04-23 10:30:00,73.57,73.63,73.56,73.62,9642.014565596472,59.401,59.4495,59.393,59.4414,9642.0146
2012-04-23 10:35:00,73.63,73.66,73.59,73.66,3795.261052415632,59.4495,59.4737,59.4172,59.4737,3795.2611
2012-04-23 10:40:00,73.68,73.72,73.67,73.71,2974.6640681095496,59.4898,59.5221,59.4818,59.5141,2974.6641
2012-04-23 10:45:00,73.72,73.75,73.7,73.75,2769.514822033029,59.5221,59.5464,59.506,59.5464,2769.5148
2012-04-23 10:50:00,73.74,73.76,73.68,73.76,6564.775874448661,59.5383,59.5544,59.4898,59.5544,6564.7759
2012-04-23 10:55:00,73.75,73.81,73.74,73.77,2974.6640681095496,59.5464,59.5948,59.5383,59.5625,2974.6641
2012-04-23 11:00:00,73.74,73.78,73.74,73.75,3795.261052415632,59.5383,59.5706,59.5383,59.5464,3795.2611
2012-04-23 11:05:00,73.73,73.76,73.72,73.72,2461.790952918248,59.5302,59.5544,59.5221,59.5221,2461.791
2012-04-23 11:10:00,73.71,73.74,73.67,73.72,6051.902759257359,59.5141,59.5383,59.4818,59.5221,6051.9028
2012-04-23 11:15:00,73.72,73.77,73.72,73.75,3077.2386911478097,59.5221,59.5625,59.5221,59.5464,3077.2387
2012-04-23 11:20:00,73.75,73.77,73.74,73.76,4000.410298492153,59.5464,59.5625,59.5383,59.5544,4000.4103
2012-04-23 11:25:00,73.76,73.76,73.68,73.68,4718.432659759975,59.5544,59.5544,59.4898,59.4898,4718.4327
2012-04-23 11:30:00,73.69,73.69,73.66,73.67,1333.4700994973844,59.4979,59.4979,59.4737,59.4818,1333.4701
2012-04-23 11:35:00,73.65,73.67,73.64,73.66,2564.365575956508,59.4656,59.4818,59.4576,59.4737,2564.3656
2012-04-23 11:40:00,73.65,73.71,73.65,73.66,8513.693712175607,59.4656,59.5141,59.4656,59.4737,8513.6937
2012-04-23 11:45:00,73.65,73.68,73.64,73.66,3384.962560262591,59.4656,59.4898,59.4576,59.4737,3384.9626
2012-04-23 11:50:00,73.66,73.7,73.65,73.68,4615.858036721715,59.4737,59.506,59.4656,59.4898,4615.858
2012-04-23 11:55:00,73.67,73.68,73.65,73.67,3282.3879372243305,59.4818,59.4898,59.4656,59.4818,3282.3879
2012-04-23 12:00:00,73.67,73.74,73.67,73.73,6051.902759257359,59.4818,59.5383,59.4818,59.5302,6051.9028
2012-04-23 12:05:00,73.7,73.71,73.68,73.69,4102.984921530413,59.506,59.5141,59.4898,59.4979,4102.9849
2012-04-23 12:10:00,73.68,73.72,73.64,73.7,8205.969843060826,59.4898,59.5221,59.4576,59.506,8205.9698
2012-04-23 12:15:00,73.71,73.72,73.64,73.64,4923.581905836496,59.5141,59.5221,59.4576,59.4576,4923.5819
2012-04-23 12:20:00,73.66,73.7,73.65,73.68,5436.455021027798,59.4737,59.506,59.4656,59.4898,5436.455
2012-04-23 12:25:00,73.67,73.71,73.66,73.67,13744.999487126885,59.4818,59.5141,59.4737,59.4818,13744.9995
2012-04-23 12:30:00,73.65,73.69,73.64,73.64,9642.014565596472,59.4656,59.4979,59.4576,59.4576,9642.0146
2012-04-23 12:35:00,73.65,73.67,73.63,73.65,7385.372858754744,59.4656,59.4818,59.4495,59.4656,7385.3729
2012-04-23 12:40:00,73.64,73.66,73.63,73.64,3590.111806339112,59.4576,59.4737,59.4495,59.4576,3590.1118
2012-04-23 12:45:00,73.64,73.67,73.6,73.61,8103.395220022566,59.4576,59.4818,59.4253,59.4333,8103.3952
2012-04-23 12:50:00,73.6,73.65,73.6,73.6,2051.4924607652065,59.4253,59.4656,59.4253,59.4253,2051.4925
2012-04-23 12:55:00,73.61,73.65,73.58,73.65,6051.902759257359,59.4333,59.4656,59.4091,59.4656,6051.9028
2012-04-23 13:00:00,73.65,73.65,73.61,73.61,3795.261052415632,59.4656,59.4656,59.4333,59.4333,3795.2611
2012-04-23 13:05:00,73.61,73.64,73.6,73.63,4821.007282798236,59.4333,59.4576,59.4253,59.4495,4821.0073
2012-04-23 13:10:00,73.63,73.69,73.62,73.68,7077.648989639963,59.4495,59.4979,59.4414,59.4898,7077.649
2012-04-23 13:15:00,73.68,73.69,73.64,73.66,10872.910042055595,59.4898,59.4979,59.4576,59.4737,10872.91
2012-04-23 13:20:00,73.65,73.66,73.63,73.65,5128.731151913016,59.4656,59.4737,59.4495,59.4656,5128.7312
2012-04-23 13:25:00,73.65,73.66,73.6,73.6,4410.708790645194,59.4656,59.4737,59.4253,59.4253,4410.7088
2012-04-23 13:30:00,73.61,73.65,73.6,73.65,8616.268335213868,59.4333,59.4656,59.4253,59.4656,8616.2683
2012-04-23 13:35:00,73.64,73.66,73.64,73.64,5846.753513180839,59.4576,59.4737,59.4576,59.4576,5846.7535
2012-04-23 13:40:00,73.66,73.68,73.64,73.67,5539.029644066058,59.4737,59.4898,59.4576,59.4818,5539.0296
2012-04-23 13:45:00,73.66,73.67,73.61,73.63,5231.305774951277,59.4737,59.4818,59.4333,59.4495,5231.3058
2012-04-23 13:50:00,73.63,73.66,73.62,73.63,3282.3879372243305,59.4495,59.4737,59.4414,59.4495,3282.3879
2012-04-23 13:55:00,73.63,73.66,73.63,73.65,718.0223612678224,59.4495,59.4737,59.4495,59.4656,718.0224
2012-04-23 14:00:00,73.64,73.65,73.59,73.62,5128.731151913016,59.4576,59.4656,59.4172,59.4414,5128.7312
2012-04-23 14:05:00,73.62,73.65,73.6,73.65,3282.3879372243305,59.4414,59.4656,59.4253,59.4656,3282.3879
2012-04-23 14:10:00,73.64,73.68,73.62,73.68,6564.775874448661,59.4576,59.4898,59.4414,59.4898,6564.7759
2012-04-23 14:15:00,73.67,73.71,73.64,73.71,8411.119089137346,59.4818,59.5141,59.4576,59.5141,8411.1191
2012-04-23 14:20:00,73.71,73.81,73.71,73.75,9436.86531951995,59.5141,59.5948,59.5141,59.5464,9436.8653
2012-04-23 14:25:00,73.76,73.79,73.74,73.77,7077.648989639963,59.5544,59.5787,59.5383,59.5625,7077.649
2012-04-23 14:30:00,73.78,73.82,73.77,73.78,8103.395220022566,59.5706,59.6029,59.5625,59.5706,8103.3952
2012-04-23 14:35:00,73.79,73.82,73.79,73.8,3487.537183300851,59.5787,59.6029,59.5787,59.5867,3487.5372
2012-04-23 14:40:00,73.79,73.79,73.75,73.76,4923.581905836496,59.5787,59.5787,59.5464,59.5544,4923.5819
2012-04-23 14:45:00,73.78,73.78,73.71,73.71,8000.820596984306,59.5706,59.5706,59.5141,59.5141,8000.8206
2012-04-23 14:50:00,73.71,73.73,73.68,73.71,8616.268335213868,59.5141,59.5302,59.4898,59.5141,8616.2683
2012-04-23 14:55:00,73.7,73.7,73.66,73.67,4923.581905836496,59.506,59.506,59.4737,59.4818,4923.5819
2012-04-23 15:00:00,73.68,73.71,73.68,73.68,6359.626628372141,59.4898,59.5141,59.4898,59.4898,6359.6266
2012-04-23 15:05:00,73.68,73.74,73.67,73.67,10154.887680787771,59.4898,59.5383,59.4818,59.4818,10154.8877
2012-04-23 15:10:00,73.67,73.74,73.67,73.68,9026.566827366907,59.4818,59.5383,59.4818,59.4898,9026.5668
2012-04-23 15:15:00,73.7,73.78,73.69,73.77,6462.201251410401,59.506,59.5706,59.4979,59.5625,6462.2013
2012-04-23 15:20:00,73.76,73.77,73.69,73.73,11796.081649399935,59.5544,59.5625,59.4979,59.5302,11796.0816
2012-04-23 15:25:00,73.73,73.76,73.69,73.73,19899.476869422502,59.5302,59.5544,59.4979,59.5302,19899.4769
2012-04-23 15:30:00,73.73,73.79,73.73,73.75,8411.119089137346,59.5302,59.5787,59.5302,59.5464,8411.1191
2012-04-23 15:35:00,73.76,73.81,73.76,73.8,7385.372858754744,59.5544,59.5948,59.5544,59.5867,7385.3729
2012-04-23 15:40:00,73.8,73.85,73.79,73.85,10257.462303826032,59.5867,59.6271,59.5787,59.6271,10257.4623
2012-04-23 15:45:00,73.83,73.88,73.77,73.85,18463.43214688686,59.611,59.6513,59.5625,59.6271,18463.4321
2012-04-23 15:50:00,73.85,73.87,73.82,73.82,15181.044209662528,59.6271,59.6433,59.6029,59.6029,15181.0442
2012-04-23 15:55:00,73.82,73.85,73.75,73.75,29336.342188942454,59.6029,59.6271,59.5464,59.5464,29336.3422
2012-04-24 09:30:00,73.87,73.87,73.61,73.78,22156.11857626423,59.6433,59.6433,59.4333,59.5706,22156.1186
2012-04-24 09:35:00,73.75,73.88,73.66,73.87,10667.760795979077,59.5464,59.6513,59.4737,59.6433,10667.7608
2012-04-24 09:40:00,73.87,74.01,73.72,73.95,11590.932403323415,59.6433,59.7563,59.5221,59.7078,11590.9324
2012-04-24 09:45:00,73.99,74.0,73.88,73.98,12719.25325674428,59.7401,59.7482,59.6513,59.7321,12719.2533
2012-04-24 09:50:00,73.96,73.99,73.87,73.96,14770.745717509488,59.7159,59.7401,59.6433,59.7159,14770.7457
2012-04-24 09:55:00,73.97,73.97,73.85,73.95,4308.134167606934,59.724,59.724,59.6271,59.7078,4308.1342
2012-04-24 10:00:00,74.01,74.09,73.95,74.09,7282.798235716484,59.7563,59.8209,59.7078,59.8209,7282.7982
2012-04-24 10:05:00,74.06,74.06,73.98,73.99,16617.088932198174,59.7967,59.7967,59.7321,59.7401,16617.0889
2012-04-24 10:10:00,74.0,74.0,73.97,73.99,6462.201251410401,59.7482,59.7482,59.724,59.7401,6462.2013
2012-04-24 10:15:00,73.98,74.0,73.94,73.96,7590.522104831264,59.7321,59.7482,59.6998,59.7159,7590.5221
2012-04-24 10:20:00,73.96,73.97,73.9,73.92,11590.932403323415,59.7159,59.724,59.6675,59.6836,11590.9324
2012-04-24 10:25:00,73.92,73.98,73.86,73.93,6462.201251410401,59.6836,59.7321,59.6352,59.6917,6462.2013
2012-04-24 10:30:00,73.93,74.05,73.93,74.0,8513.693712175607,59.6917,59.7886,59.6917,59.7482,8513.6937
2012-04-24 10:35:00,74.0,74.05,73.99,74.01,7590.522104831264,59.7482,59.7886,59.7401,59.7563,7590.5221
2012-04-24 10:40:00,74.0,74.07,73.99,74.06,14565.596471432968,59.7482,59.8047,59.7401,59.7967,14565.5965
2012-04-24 10:45:00,74.01,74.12,73.99,74.09,7487.947481793004,59.7563,59.8451,59.7401,59.8209,7487.9475
2012-04-24 10:50:00,74.1,74.11,74.03,74.1,36721.7150476972,59.829,59.837,59.7724,59.829,36721.715
2012-04-24 10:55:00,74.11,74.12,74.09,74.12,5026.156528874756,59.837,59.8451,59.8209,59.8451,5026.1565
2012-04-24 11:00:00,74.14,74.16,74.03,74.05,6564.775874448661,59.8613,59.8774,59.7724,59.7886,6564.7759
2012-04-24 11:05:00,74.02,74.05,74.02,74.02,6359.626628372141,59.7644,59.7886,59.7644,59.7644,6359.6266
2012-04-24 11:10:00,74.05,74.09,74.03,74.09,3077.2386911478097,59.7886,59.8209,59.7724,59.8209,3077.2387
2012-04-24 11:15:00,74.09,74.14,74.08,74.11,4308.134167606934,59.8209,59.8613,59.8128,59.837,4308.1342
2012-04-24 11:20:00,74.11,74.12,74.09,74.1,4102.984921530413,59.837,59.8451,59.8209,59.829,4102.9849
2012-04-24 11:25:00,74.11,74.13,74.1,74.1,2666.9401989947687,59.837,59.8532,59.829,59.829,2666.9402
2012-04-24 11:30:00,74.09,74.1,74.07,74.09,4923.581905836496,59.8209,59.829,59.8047,59.8209,4923.5819
2012-04-24 11:35:00,74.09,74.11,74.05,74.08,17642.835162580777,59.8209,59.837,59.7886,59.8128,17642.8352
2012-04-24 11:40:00,74.1,74.1,74.08,74.08,1948.9178377269463,59.829,59.829,59.8128,59.8128,1948.9178
2012-04-24 11:45:00,74.1,74.1,74.07,74.09,8513.693712175607,59.829,59.829,59.8047,59.8209,8513.6937
2012-04-24 11:50:00,74.09,74.12,74.08,74.11,4308.134167606934,59.8209,59.8451,59.8128,59.837,4308.1342
2012-04-24 11:55:00,74.11,74.11,74.02,74.08,13642.424864088624,59.837,59.837,59.7644,59.8128,13642.4249
2012-04-24 12:00:00,74.1,74.12,74.1,74.11,2564.365575956508,59.829,59.8451,59.829,59.837,2564.3656
2012-04-24 12:05:00,74.1,74.1,74.07,74.08,4205.559544568673,59.829,59.829,59.8047,59.8128,4205.5595
2012-04-24 12:10:00,74.08,74.1,74.07,74.09,2051.4924607652065,59.8128,59.829,59.8047,59.8209,2051.4925
2012-04-24 12:15:00,74.08,74.1,74.06,74.06,3692.686429377372,59.8128,59.829,59.7967,59.7967,3692.6864
2012-04-24 12:20:00,74.06,74.07,74.06,74.06,2872.089445071289,59.7967,59.8047,59.7967,59.7967,2872.0894
2012-04-24 12:25:00,74.05,74.07,74.02,74.06,6975.074366601702,59.7886,59.8047,59.7644,59.7967,6975.0744
2012-04-24 12:30:00,74.06,74.08,74.01,74.06,9026.566827366907,59.7967,59.8128,59.7563,59.7967,9026.5668
2012-04-24 12:35:00,74.05,74.07,73.99,74.0,13744.999487126885,59.7886,59.8047,59.7401,59.7482,13744.9995
2012-04-24 12:40:00,73.99,73.99,73.97,73.98,2256.6417068417272,59.7401,59.7401,59.724,59.7321,2256.6417
2012-04-24 12:45:00,73.99,73.99,73.97,73.97,2769.514822033029,59.7401,59.7401,59.724,59.724,2769.5148
2012-04-24 12:50:00,73.97,73.99,73.95,73.99,5539.029644066058,59.724,59.7401,59.7078,59.7401,5539.0296
2012-04-24 12:55:00,74.0,74.01,73.99,74.01,1948.9178377269463,59.7482,59.7563,59.7401,59.7563,1948.9178
2012-04-24 13:00:00,74.01,74.01,73.99,74.0,4102.984921530413,59.7563,59.7563,59.7401,59.7482,4102.9849
2012-04-24 13:05:00,74.0,74.0,74.0,74.0,820.5969843060826,59.7482,59.7482,59.7482,59.7482,820.597
2012-04-24 13:10:00,73.99,73.99,73.99,73.99,3897.8356754538927,59.7401,59.7401,59.7401,59.7401,3897.8357
2012-04-24 13:15:00,73.99,74.02,73.98,74.02,5128.731151913016,59.7401,59.7644,59.7321,59.7644,5128.7312
2012-04-24 13:20:00,74.0,74.08,74.0,74.07,4718.432659759975,59.7482,59.8128,59.7482,59.8047,4718.4327
2012-04-24 13:25:00,74.07,74.08,74.05,74.05,2666.9401989947687,59.8047,59.8128,59.7886,59.7886,2666.9402
2012-04-24 13:30:00,74.06,74.14,74.06,74.13,3282.3879372243305,59.7967,59.8613,59.7967,59.8532,3282.3879
2012-04-24 13:35:00,74.14,74.14,74.09,74.09,3590.111806339112,59.8613,59.8613,59.8209,59.8209,3590.1118
2012-04-24 13:40:00,74.09,74.1,74.01,74.09,15693.91732485383,59.8209,59.829,59.7563,59.8209,15693.9173
2012-04-24 13:45:00,74.09,74.09,74.03,74.05,12719.25325674428,59.8209,59.8209,59.7724,59.7886,12719.2533
2012-04-24 13:50:00,74.04,74.06,74.03,74.03,4821.007282798236,59.7805,59.7967,59.7724,59.7724,4821.0073
2012-04-24 13:55:00,74.02,74.05,74.0,74.0,6462.201251410401,59.7644,59.7886,59.7482,59.7482,6462.2013
2012-04-24 14:00:00,73.99,73.99,73.98,73.99,5641.604267104318,59.7401,59.7401,59.7321,59.7401,5641.6043
2012-04-24 14:05:00,73.99,74.01,73.99,74.01,4000.410298492153,59.7401,59.7563,59.7401,59.7563,4000.4103
2012-04-24 14:10:00,74.01,74.01,73.99,73.99,4205.559544568673,59.7563,59.7563,59.7401,59.7401,4205.5595
2012-04-24 14:15:00,73.99,74.03,73.99,74.03,3487.537183300851,59.7401,59.7724,59.7401,59.7724,3487.5372
2012-04-24 14:20:00,74.02,74.02,73.99,73.99,7795.671350907785,59.7644,59.7644,59.7401,59.7401,7795.6714
2012-04-24 14:25:00,73.99,74.02,73.95,74.01,22361.26782234076,59.7401,59.7644,59.7078,59.7563,22361.2678
2012-04-24 14:30:00,74.0,74.05,73.99,74.04,19591.753000307723,59.7482,59.7886,59.7401,59.7805,19591.753
2012-04-24 14:35:00,74.04,74.19,74.04,74.17,9334.29069648169,59.7805,59.9016,59.7805,59.8855,9334.2907
2012-04-24 14:40:00,74.18,74.19,74.1,74.15,9129.14145040517,59.8936,59.9016,59.829,59.8693,9129.1415
2012-04-24 14:45:00,74.15,74.18,74.09,74.13,22463.84244537901,59.8693,59.8936,59.8209,59.8532,22463.8424
2012-04-24 14:50:00,74.14,74.17,74.13,74.17,9334.29069648169,59.8613,59.8855,59.8532,59.8855,9334.2907
2012-04-24 14:55:00,74.17,74.17,74.09,74.11,11283.208534208636,59.8855,59.8855,59.8209,59.837,11283.2085
2012-04-24 15:00:00,74.1,74.12,74.02,74.12,27797.72284336855,59.829,59.8451,59.7644,59.8451,27797.7228
2012-04-24 15:05:00,74.12,74.19,74.07,74.18,10770.335419017334,59.8451,59.9016,59.8047,59.8936,10770.3354
2012-04-24 15:10:00,74.19,74.19,74.05,74.12,40516.97610011283,59.9016,59.9016,59.7886,59.8451,40516.9761
2012-04-24 15:15:00,74.1,74.14,74.07,74.1,14360.447225356444,59.829,59.8613,59.8047,59.829,14360.4472
2012-04-24 15:20:00,74.1,74.15,74.09,74.13,6564.775874448661,59.829,59.8693,59.8209,59.8532,6564.7759
2012-04-24 15:25:00,74.12,74.12,74.06,74.1,11488.357780285158,59.8451,59.8451,59.7967,59.829,11488.3578
2012-04-24 15:30:00,74.12,74.16,74.1,74.15,9436.86531951995,59.8451,59.8774,59.829,59.8693,9436.8653
2012-04-24 15:35:00,74.14,74.17,74.12,74.12,12616.67863370602,59.8613,59.8855,59.8451,59.8451,12616.6786
2012-04-24 15:40:00,74.12,74.13,74.12,74.12,9949.738434711251,59.8451,59.8532,59.8451,59.8451,9949.7384
2012-04-24 15:45:00,74.12,74.15,74.12,74.13,21848.39470714945,59.8451,59.8693,59.8451,59.8532,21848.3947
2012-04-24 15:50:00,74.12,74.13,74.06,74.06,15386.193455739049,59.8451,59.8532,59.7967,59.7967,15386.1935
2012-04-24 15:55:00,74.08,74.17,74.06,74.16,37542.31203200328,59.8128,59.8855,59.7967,59.8774,37542.312
2012-04-25 09:30:00,74.48,74.96,74.32,74.8,38157.75977023284,60.1358,60.5233,60.0066,60.3941,38157.7598
2012-04-25 09:35:00,74.83,74.96,74.77,74.87,6257.0520053338805,60.4184,60.5233,60.3699,60.4507,6257.052
2012-04-25 09:40:00,74.9,74.95,74.8,74.93,9949.738434711251,60.4749,60.5153,60.3941,60.4991,9949.7384
2012-04-25 09:45:00,74.94,74.98,74.86,74.91,9949.738434711251,60.5072,60.5395,60.4426,60.483,9949.7384
2012-04-25 09:50:00,74.85,74.92,74.79,74.8,8616.268335213868,60.4345,60.491,60.3861,60.3941,8616.2683
2012-04-25 09:55:00,74.82,74.89,74.77,74.83,10565.186172940814,60.4103,60.4668,60.3699,60.4184,10565.1862
2012-04-25 10:00:00,74.86,74.92,74.85,74.88,11078.059288132115,60.4426,60.491,60.4345,60.4587,11078.0593
2012-04-25 10:05:00,74.89,74.91,74.83,74.85,11796.081649399935,60.4668,60.483,60.4184,60.4345,11796.0816
2012-04-25 10:10:00,74.86,74.86,74.71,74.77,10360.036926864292,60.4426,60.4426,60.3215,60.3699,10360.0369
2012-04-25 10:15:00,74.76,74.83,74.73,74.77,7077.648989639963,60.3618,60.4184,60.3376,60.3699,7077.649
2012-04-25 10:20:00,74.76,74.82,74.75,74.77,9026.566827366907,60.3618,60.4103,60.3538,60.3699,9026.5668
2012-04-25 10:25:00,74.78,74.83,74.78,74.79,5744.178890142579,60.378,60.4184,60.378,60.3861,5744.1789
2012-04-25 10:30:00,74.81,74.84,74.77,74.81,8411.119089137346,60.4022,60.4264,60.3699,60.4022,8411.1191
2012-04-25 10:35:00,74.83,74.84,74.78,74.79,6872.499743563442,60.4184,60.4264,60.378,60.3861,6872.4997
2012-04-25 10:40:00,74.8,74.97,74.79,74.95,13129.551748897322,60.3941,60.5314,60.3861,60.5153,13129.5517
2012-04-25 10:45:00,74.97,74.98,74.9,74.9,19489.17837726946,60.5314,60.5395,60.4749,60.4749,19489.1784
2012-04-25 10:50:00,74.91,74.98,74.9,74.98,6154.47738229562,60.483,60.5395,60.4749,60.5395,6154.4774
2012-04-25 10:55:00,74.97,74.98,74.93,74.94,5846.753513180839,60.5314,60.5395,60.4991,60.5072,5846.7535
2012-04-25 11:00:00,74.94,74.97,74.91,74.95,9026.566827366907,60.5072,60.5314,60.483,60.5153,9026.5668
2012-04-25 11:05:00,74.97,74.99,74.95,74.96,6257.0520053338805,60.5314,60.5476,60.5153,60.5233,6257.052
2012-04-25 11:10:00,74.96,74.97,74.92,74.92,4513.283413683455,60.5233,60.5314,60.491,60.491,4513.2834
2012-04-25 11:15:00,74.91,74.92,74.83,74.84,8718.842958252128,60.483,60.491,60.4184,60.4264,8718.843
2012-04-25 11:20:00,74.84,74.85,74.81,74.81,4513.283413683455,60.4264,60.4345,60.4022,60.4022,4513.2834
2012-04-25 11:25:00,74.81,74.87,74.78,74.85,8205.969843060826,60.4022,60.4507,60.378,60.4345,8205.9698
2012-04-25 11:30:00,74.86,74.86,74.83,74.84,2872.089445071289,60.4426,60.4426,60.4184,60.4264,2872.0894
2012-04-25 11:35:00,74.85,74.88,74.83,74.85,6872.499743563442,60.4345,60.4587,60.4184,60.4345,6872.4997
2012-04-25 11:40:00,74.85,74.88,74.85,74.87,3077.2386911478097,60.4345,60.4587,60.4345,60.4507,3077.2387
2012-04-25 11:45:00,74.88,74.89,74.87,74.88,7590.522104831264,60.4587,60.4668,60.4507,60.4587,7590.5221
2012-04-25 11:50:00,74.87,74.91,74.87,74.89,4718.432659759975,60.4507,60.483,60.4507,60.4668,4718.4327
2012-04-25 11:55:00,74.89,74.89,74.86,74.87,4205.559544568673,60.4668,60.4668,60.4426,60.4507,4205.5595
2012-04-25 12:00:00,74.86,74.87,74.84,74.86,4205.559544568673,60.4426,60.4507,60.4264,60.4426,4205.5595
2012-04-25 12:05:00,74.86,74.87,74.84,74.85,4000.410298492153,60.4426,60.4507,60.4264,60.4345,4000.4103
2012-04-25 12:10:00,74.85,74.88,74.85,74.87,3282.3879372243305,60.4345,60.4587,60.4345,60.4507,3282.3879
2012-04-25 12:15:00,74.88,74.89,74.85,74.86,4821.007282798236,60.4587,60.4668,60.4345,60.4426,4821.0073
2012-04-25 12:20:00,74.86,74.88,74.86,74.86,4308.134167606934,60.4426,60.4587,60.4426,60.4426,4308.1342
2012-04-25 12:25:00,74.83,74.9,74.83,74.9,1743.7685916504256,60.4184,60.4749,60.4184,60.4749,1743.7686
2012-04-25 12:30:00,74.89,74.92,74.86,74.89,6564.775874448661,60.4668,60.491,60.4426,60.4668,6564.7759
2012-04-25 12:35:00,74.88,74.93,74.82,74.86,8821.417581290389,60.4587,60.4991,60.4103,60.4426,8821.4176
2012-04-25 12:40:00,74.87,74.94,74.86,74.91,5231.305774951277,60.4507,60.5072,60.4426,60.483,5231.3058
2012-04-25 12:45:00,74.91,74.94,74.89,74.9,4615.858036721715,60.483,60.5072,60.4668,60.4749,4615.858
2012-04-25 12:50:00,74.9,74.93,74.89,74.93,5333.880397989537,60.4749,60.4991,60.4668,60.4991,5333.8804
2012-04-25 12:55:00,74.93,74.97,74.89,74.97,5539.029644066058,60.4991,60.5314,60.4668,60.5314,5539.0296
2012-04-25 13:00:00,74.96,74.96,74.92,74.94,4205.559544568673,60.5233,60.5233,60.491,60.5072,4205.5595
2012-04-25 13:05:00,74.95,74.99,74.93,74.94,12103.80551851472,60.5153,60.5476,60.4991,60.5072,12103.8055
2012-04-25 13:10:00,74.94,74.95,74.93,74.95,2154.067083803467,60.5072,60.5153,60.4991,60.5153,2154.0671
2012-04-25 13:15:00,74.95,74.98,74.95,74.97,3077.2386911478097,60.5153,60.5395,60.5153,60.5314,3077.2387
2012-04-25 13:20:00,74.96,74.97,74.91,74.91,5026.156528874756,60.5233,60.5314,60.483,60.483,5026.1565
2012-04-25 13:25:00,74.92,74.98,74.92,74.97,13437.275618012103,60.491,60.5395,60.491,60.5314,13437.2756
2012-04-25 13:30:00,74.96,74.97,74.94,74.96,2872.089445071289,60.5233,60.5314,60.5072,60.5233,2872.0894
2012-04-25 13:35:00,74.97,74.98,74.94,74.94,5949.328136219099,60.5314,60.5395,60.5072,60.5072,5949.3281
2012-04-25 13:40:00,74.95,74.97,74.94,74.97,3795.261052415632,60.5153,60.5314,60.5072,60.5314,3795.2611
2012-04-25 13:45:00,74.96,74.96,74.9,74.91,3590.111806339112,60.5233,60.5233,60.4749,60.483,3590.1118
2012-04-25 13:50:00,74.9,74.91,74.87,74.89,4615.858036721715,60.4749,60.483,60.4507,60.4668,4615.858
2012-04-25 13:55:00,74.91,74.94,74.91,74.94,3590.111806339112,60.483,60.5072,60.483,60.5072,3590.1118
2012-04-25 14:00:00,74.92,74.92,74.83,74.84,13129.551748897322,60.491,60.491,60.4184,60.4264,13129.5517
2012-04-25 14:05:00,74.85,74.87,74.81,74.85,7590.522104831264,60.4345,60.4507,60.4022,60.4345,7590.5221
2012-04-25 14:10:00,74.86,74.94,74.86,74.94,8718.842958252128,60.4426,60.5072,60.4426,60.5072,8718.843
2012-04-25 14:15:00,74.93,74.97,74.92,74.97,8821.417581290389,60.4991,60.5314,60.491,60.5314,8821.4176
2012-04-25 14:20:00,74.96,75.0,74.95,74.95,50364.139911785824,60.5233,60.5556,60.5153,60.5153,50364.1399
2012-04-25 14:25:00,74.95,74.97,74.88,74.89,10360.036926864292,60.5153,60.5314,60.4587,60.4668,10360.0369
2012-04-25 14:30:00,74.88,74.89,74.76,74.77,7795.671350907785,60.4587,60.4668,60.3618,60.3699,7795.6714
2012-04-25 14:35:00,74.76,74.79,74.75,74.78,5744.178890142579,60.3618,60.3861,60.3538,60.378,5744.1789
2012-04-25 14:40:00,74.79,74.87,74.79,74.81,10052.313057749512,60.3861,60.4507,60.3861,60.4022,10052.3131
2012-04-25 14:45:00,74.78,74.85,74.78,74.85,7077.648989639963,60.378,60.4345,60.378,60.4345,7077.649
2012-04-25 14:50:00,74.84,74.85,74.8,74.83,4615.858036721715,60.4264,60.4345,60.3941,60.4184,4615.858
2012-04-25 14:55:00,74.82,74.89,74.81,74.89,6975.074366601702,60.4103,60.4668,60.4022,60.4668,6975.0744
2012-04-25 15:00:00,74.88,74.95,74.87,74.95,5846.753513180839,60.4587,60.5153,60.4507,60.5153,5846.7535
2012-04-25 15:05:00,74.93,74.94,74.9,74.91,10770.335419017334,60.4991,60.5072,60.4749,60.483,10770.3354
2012-04-25 15:10:00,74.91,74.95,74.87,74.87,7693.096727869524,60.483,60.5153,60.4507,60.4507,7693.0967
2012-04-25 15:15:00,74.87,74.91,74.83,74.89,12821.82787978254,60.4507,60.483,60.4184,60.4668,12821.8279
2012-04-25 15:20:00,74.9,74.9,74.86,74.89,6667.350497486921,60.4749,60.4749,60.4426,60.4668,6667.3505
2012-04-25 15:25:00,74.9,74.91,74.82,74.82,12206.38014155298,60.4749,60.483,60.4103,60.4103,12206.3801
2012-04-25 15:30:00,74.82,74.85,74.78,74.85,10770.335419017334,60.4103,60.4345,60.378,60.4345,10770.3354
2012-04-25 15:35:00,74.85,74.91,74.84,74.86,10565.186172940814,60.4345,60.483,60.4264,60.4426,10565.1862
2012-04-25 15:40:00,74.85,74.87,74.82,74.85,13334.700994973842,60.4345,60.4507,60.4103,60.4345,13334.701
2012-04-25 15:45:00,74.85,74.89,74.84,74.88,12719.25325674428,60.4345,60.4668,60.4264,60.4587,12719.2533
2012-04-25 15:50:00,74.88,74.94,74.88,74.92,16924.812801312954,60.4587,60.5072,60.4587,60.491,16924.8128
2012-04-25 15:55:00,74.93,74.96,74.91,74.96,37337.16278592676,60.4991,60.5233,60.483,60.5233,37337.1628
2012-04-26 09:30:00,74.55,74.76,74.44,74.44,26259.103497794644,60.1923,60.3618,60.1035,60.1035,26259.1035
2012-04-26 09:35:00,74.4,74.61,74.4,74.42,9026.566827366907,60.0712,60.2407,60.0712,60.0873,9026.5668
2012-04-26 09:40:00,74.44,74.64,74.44,74.64,6975.074366601702,60.1035,60.265,60.1035,60.265,6975.0744
2012-04-26 09:45:00,74.64,74.67,74.57,74.64,6667.350497486921,60.265,60.2892,60.2084,60.265,6667.3505
2012-04-26 09:50:00,74.64,74.75,74.64,74.67,5026.156528874756,60.265,60.3538,60.265,60.2892,5026.1565
2012-04-26 09:55:00,74.69,74.77,74.68,74.75,17129.962047389476,60.3053,60.3699,60.2973,60.3538,17129.962
2012-04-26 10:00:00,74.75,74.88,74.73,74.86,4308.134167606934,60.3538,60.4587,60.3376,60.4426,4308.1342
2012-04-26 10:05:00,74.89,74.92,74.82,74.82,6051.902759257359,60.4668,60.491,60.4103,60.4103,6051.9028
2012-04-26 10:10:00,74.78,74.81,74.77,74.78,17437.685916504255,60.378,60.4022,60.3699,60.378,17437.6859
2012-04-26 10:15:00,74.77,74.85,74.77,74.84,12514.10401066776,60.3699,60.4345,60.3699,60.4264,12514.104
2012-04-26 10:20:00,74.83,74.93,74.83,74.9,21745.82008411119,60.4184,60.4991,60.4184,60.4749,21745.8201
2012-04-26 10:25:00,74.92,74.97,74.89,74.92,7385.372858754744,60.491,60.5314,60.4668,60.491,7385.3729
2012-04-26 10:30:00,74.92,75.0,74.92,75.0,15693.91732485383,60.491,60.5556,60.491,60.5556,15693.9173
2012-04-26 10:35:00,75.0,75.01,74.99,75.0,2256.6417068417272,60.5556,60.5637,60.5476,60.5556,2256.6417
2012-04-26 10:40:00,75.0,75.15,75.0,75.15,14360.447225356444,60.5556,60.6767,60.5556,60.6767,14360.4472
2012-04-26 10:45:00,75.17,75.18,75.16,75.18,8513.693712175607,60.6929,60.701,60.6848,60.701,8513.6937
2012-04-26 10:50:00,75.18,75.24,75.17,75.18,11693.507026361678,60.701,60.7494,60.6929,60.701,11693.507
2012-04-26 10:55:00,75.18,75.19,75.13,75.13,3487.537183300851,60.701,60.709,60.6606,60.6606,3487.5372
2012-04-26 11:00:00,75.13,75.15,75.13,75.15,5641.604267104318,60.6606,60.6767,60.6606,60.6767,5641.6043
2012-04-26 11:05:00,75.15,75.15,75.12,75.13,4718.432659759975,60.6767,60.6767,60.6525,60.6606,4718.4327
2012-04-26 11:10:00,75.11,75.13,75.09,75.1,5436.455021027798,60.6444,60.6606,60.6283,60.6364,5436.455
2012-04-26 11:15:00,75.1,75.15,75.09,75.12,8923.992204328648,60.6364,60.6767,60.6283,60.6525,8923.9922
2012-04-26 11:20:00,75.12,75.17,75.12,75.17,14975.894963586008,60.6525,60.6929,60.6525,60.6929,14975.895
2012-04-26 11:25:00,75.16,75.17,75.13,75.15,7077.648989639963,60.6848,60.6929,60.6606,60.6767,7077.649
2012-04-26 11:30:00,75.15,75.19,75.12,75.16,42260.744691763255,60.6767,60.709,60.6525,60.6848,42260.7447
2012-04-26 11:35:00,75.14,75.18,75.14,75.17,4308.134167606934,60.6687,60.701,60.6687,60.6929,4308.1342
2012-04-26 11:40:00,75.17,75.17,75.14,75.15,3179.8133141860703,60.6929,60.6929,60.6687,60.6767,3179.8133
2012-04-26 11:45:00,75.15,75.17,75.14,75.16,9334.29069648169,60.6767,60.6929,60.6687,60.6848,9334.2907
2012-04-26 11:50:00,75.16,75.16,75.14,75.15,3282.3879372243305,60.6848,60.6848,60.6687,60.6767,3282.3879
2012-04-26 11:55:00,75.15,75.18,75.14,75.18,36721.7150476972,60.6767,60.701,60.6687,60.701,36721.715
2012-04-26 12:00:00,75.17,75.2,75.16,75.2,4205.559544568673,60.6929,60.7171,60.6848,60.7171,4205.5595
2012-04-26 12:05:00,75.22,75.24,75.2,75.21,3590.111806339112,60.7333,60.7494,60.7171,60.7252,3590.1118
2012-04-26 12:10:00,75.21,75.24,75.21,75.22,3590.111806339112,60.7252,60.7494,60.7252,60.7333,3590.1118
2012-04-26 12:15:00,75.2,75.23,75.2,75.2,1538.6193455739049,60.7171,60.7413,60.7171,60.7171,1538.6193
2012-04-26 12:20:00,75.2,75.2,75.16,75.16,2154.067083803467,60.7171,60.7171,60.6848,60.6848,2154.0671
2012-04-26 12:25:00,75.16,75.17,75.16,75.17,1743.7685916504256,60.6848,60.6929,60.6848,60.6929,1743.7686
2012-04-26 12:30:00,75.16,75.19,75.16,75.18,1743.7685916504256,60.6848,60.709,60.6848,60.701,1743.7686
2012-04-26 12:35:00,75.18,75.21,75.16,75.16,3487.537183300851,60.701,60.7252,60.6848,60.6848,3487.5372
2012-04-26 12:40:00,75.16,75.18,75.15,75.16,2154.067083803467,60.6848,60.701,60.6767,60.6848,2154.0671
2012-04-26 12:45:00,75.18,75.2,75.16,75.16,1436.0447225356447,60.701,60.7171,60.6848,60.6848,1436.0447
2012-04-26 12:50:00,75.16,75.18,75.16,75.16,1128.3208534208636,60.6848,60.701,60.6848,60.6848,1128.3209
2012-04-26 12:55:00,75.17,75.21,75.16,75.21,1743.7685916504256,60.6929,60.7252,60.6848,60.7252,1743.7686
2012-04-26 13:00:00,75.19,75.2,75.16,75.16,7077.648989639963,60.709,60.7171,60.6848,60.6848,7077.649
2012-04-26 13:05:00,75.16,75.2,75.16,75.19,1743.7685916504256,60.6848,60.7171,60.6848,60.709,1743.7686
2012-04-26 13:10:00,75.2,75.22,75.2,75.22,1743.7685916504256,60.7171,60.7333,60.7171,60.7333,1743.7686
2012-04-26 13:15:00,75.22,75.34,75.22,75.32,13642.424864088624,60.7333,60.8301,60.7333,60.814,13642.4249
2012-04-26 13:20:00,75.31,75.33,75.29,75.33,4205.559544568673,60.8059,60.8221,60.7898,60.8221,4205.5595
2012-04-26 13:25:00,75.33,75.33,75.29,75.29,2359.216329879988,60.8221,60.8221,60.7898,60.7898,2359.2163
2012-04-26 13:30:00,75.29,75.31,75.23,75.26,35080.52107908503,60.7898,60.8059,60.7413,60.7656,35080.5211
2012-04-26 13:35:00,75.27,75.39,75.26,75.37,8821.417581290389,60.7736,60.8705,60.7656,60.8544,8821.4176
2012-04-26 13:40:00,75.36,75.4,75.36,75.4,3795.261052415632,60.8463,60.8786,60.8463,60.8786,3795.2611
2012-04-26 13:45:00,75.43,75.46,75.42,75.45,7282.798235716484,60.9028,60.927,60.8947,60.919,7282.7982
2012-04-26 13:50:00,75.43,75.49,75.43,75.49,2051.4924607652065,60.9028,60.9513,60.9028,60.9513,2051.4925
2012-04-26 13:55:00,75.48,75.54,75.48,75.5,4718.432659759975,60.9432,60.9916,60.9432,60.9593,4718.4327
2012-04-26 14:00:00,75.53,75.55,75.5,75.52,4923.581905836496,60.9836,60.9997,60.9593,60.9755,4923.5819
2012-04-26 14:05:00,75.52,75.53,75.43,75.44,3590.111806339112,60.9755,60.9836,60.9028,60.9109,3590.1118
2012-04-26 14:10:00,75.46,75.49,75.44,75.48,5949.328136219099,60.927,60.9513,60.9109,60.9432,5949.3281
2012-04-26 14:15:00,75.48,75.52,75.46,75.51,5846.753513180839,60.9432,60.9755,60.927,60.9674,5846.7535
2012-04-26 14:20:00,75.54,75.6,75.53,75.59,4718.432659759975,60.9916,61.0401,60.9836,61.032,4718.4327
2012-04-26 14:25:00,75.58,75.58,75.54,75.56,5846.753513180839,61.0239,61.0239,60.9916,61.0078,5846.7535
2012-04-26 14:30:00,75.57,75.57,75.53,75.57,6154.47738229562,61.0159,61.0159,60.9836,61.0159,6154.4774
2012-04-26 14:35:00,75.56,75.58,75.53,75.55,14463.021848394706,61.0078,61.0239,60.9836,60.9997,14463.0218
2012-04-26 14:40:00,75.55,75.57,75.52,75.54,10462.611549902556,60.9997,61.0159,60.9755,60.9916,10462.6115
2012-04-26 14:45:00,75.55,75.55,75.52,75.53,6257.0520053338805,60.9997,60.9997,60.9755,60.9836,6257.052
2012-04-26 14:50:00,75.54,75.54,75.5,75.51,6872.499743563442,60.9916,60.9916,60.9593,60.9674,6872.4997
2012-04-26 14:55:00,75.5,75.55,75.5,75.55,5128.731151913016,60.9593,60.9997,60.9593,60.9997,5128.7312
2012-04-26 15:00:00,75.54,75.54,75.47,75.47,5026.156528874756,60.9916,60.9916,60.9351,60.9351,5026.1565
2012-04-26 15:05:00,75.47,75.48,75.38,75.38,12616.67863370602,60.9351,60.9432,60.8624,60.8624,12616.6786
2012-04-26 15:10:00,75.38,75.42,75.34,75.4,13642.424864088624,60.8624,60.8947,60.8301,60.8786,13642.4249
2012-04-26 15:15:00,75.4,75.45,75.39,75.41,8513.693712175607,60.8786,60.919,60.8705,60.8867,8513.6937
2012-04-26 15:20:00,75.4,75.42,75.39,75.4,4718.432659759975,60.8786,60.8947,60.8705,60.8786,4718.4327
2012-04-26 15:25:00,75.39,75.41,75.33,75.34,19796.902246384245,60.8705,60.8867,60.8221,60.8301,19796.9022
2012-04-26 15:30:00,75.34,75.37,75.33,75.35,13847.574110165144,60.8301,60.8544,60.8221,60.8382,13847.5741
2012-04-26 15:35:00,75.34,75.34,75.24,75.25,12411.5293876295,60.8301,60.8301,60.7494,60.7575,12411.5294
2012-04-26 15:40:00,75.25,75.34,75.25,75.34,14052.723356241666,60.7575,60.8301,60.7575,60.8301,14052.7234
2012-04-26 15:45:00,75.34,75.41,75.33,75.41,18976.30526207816,60.8301,60.8867,60.8221,60.8867,18976.3053
2012-04-26 15:50:00,75.41,75.41,75.38,75.38,9026.566827366907,60.8867,60.8867,60.8624,60.8624,9026.5668
2012-04-26 15:55:00,75.38,75.43,75.35,75.41,33234.17786439635,60.8624,60.9028,60.8382,60.8867,33234.1779
2012-04-27 09:30:00,75.98,76.01,75.85,75.99,23694.737921838136,61.3469,61.3711,61.2419,61.355,23694.7379
2012-04-27 09:35:00,75.99,76.0,75.85,75.89,9334.29069648169,61.355,61.363,61.2419,61.2742,9334.2907
2012-04-27 09:40:00,75.9,75.93,75.68,75.86,10872.910042055595,61.2823,61.3065,61.1047,61.25,10872.91
2012-04-27 09:45:00,75.86,75.91,75.78,75.91,12001.23089547646,61.25,61.2904,61.1854,61.2904,12001.2309
2012-04-27 09:50:00,75.91,75.91,75.72,75.76,24002.46179095292,61.2904,61.2904,61.137,61.1693,24002.4618
2012-04-27 09:55:00,75.76,75.85,75.71,75.76,13437.275618012103,61.1693,61.2419,61.1289,61.1693,13437.2756
2012-04-27 10:00:00,75.76,75.76,75.55,75.57,12719.25325674428,61.1693,61.1693,60.9997,61.0159,12719.2533
2012-04-27 10:05:00,75.55,75.58,75.48,75.51,10257.462303826032,60.9997,61.0239,60.9432,60.9674,10257.4623
2012-04-27 10:10:00,75.5,75.58,75.47,75.47,10770.335419017334,60.9593,61.0239,60.9351,60.9351,10770.3354
2012-04-27 10:15:00,75.47,75.53,75.46,75.52,7180.223612678223,60.9351,60.9836,60.927,60.9755,7180.2236
2012-04-27 10:20:00,75.54,75.55,75.47,75.52,7180.223612678223,60.9916,60.9997,60.9351,60.9755,7180.2236
2012-04-27 10:25:00,75.52,75.57,75.41,75.48,12719.25325674428,60.9755,61.0159,60.8867,60.9432,12719.2533
2012-04-27 10:30:00,75.49,75.54,75.43,75.54,5846.753513180839,60.9513,60.9916,60.9028,60.9916,5846.7535
2012-04-27 10:35:00,75.54,75.54,75.49,75.52,5744.178890142579,60.9916,60.9916,60.9513,60.9755,5744.1789
2012-04-27 10:40:00,75.5,75.52,75.45,75.48,8513.693712175607,60.9593,60.9755,60.919,60.9432,8513.6937
2012-04-27 10:45:00,75.45,75.51,75.41,75.49,22976.71556057032,60.919,60.9674,60.8867,60.9513,22976.7156
2012-04-27 10:50:00,75.47,75.54,75.47,75.52,10770.335419017334,60.9351,60.9916,60.9351,60.9755,10770.3354
2012-04-27 10:55:00,75.51,75.56,75.51,75.55,2974.6640681095496,60.9674,61.0078,60.9674,60.9997,2974.6641
2012-04-27 11:00:00,75.57,75.63,75.57,75.61,8718.842958252128,61.0159,61.0643,61.0159,61.0481,8718.843
2012-04-27 11:05:00,75.6,75.63,75.58,75.63,6051.902759257359,61.0401,61.0643,61.0239,61.0643,6051.9028
2012-04-27 11:10:00,75.64,75.71,75.64,75.71,9744.58918863473,61.0724,61.1289,61.0724,61.1289,9744.5892
2012-04-27 11:15:00,75.71,75.72,75.69,75.72,6154.47738229562,61.1289,61.137,61.1127,61.137,6154.4774
2012-04-27 11:20:00,75.72,75.76,75.68,75.71,12206.38014155298,61.137,61.1693,61.1047,61.1289,12206.3801
2012-04-27 11:25:00,75.71,75.71,75.64,75.64,5026.156528874756,61.1289,61.1289,61.0724,61.0724,5026.1565
2012-04-27 11:30:00,75.65,75.66,75.61,75.66,5333.880397989537,61.0804,61.0885,61.0481,61.0885,5333.8804
2012-04-27 11:35:00,75.64,75.69,75.61,75.61,6667.350497486921,61.0724,61.1127,61.0481,61.0481,6667.3505
2012-04-27 11:40:00,75.61,75.62,75.6,75.62,2154.067083803467,61.0481,61.0562,61.0401,61.0562,2154.0671
2012-04-27 11:45:00,75.63,75.67,75.62,75.67,1948.9178377269463,61.0643,61.0966,61.0562,61.0966,1948.9178
2012-04-27 11:50:00,75.65,75.7,75.65,75.67,2666.9401989947687,61.0804,61.1208,61.0804,61.0966,2666.9402
2012-04-27 11:55:00,75.68,75.72,75.68,75.7,3487.537183300851,61.1047,61.137,61.1047,61.1208,3487.5372
2012-04-27 12:00:00,75.72,75.72,75.69,75.71,3077.2386911478097,61.137,61.137,61.1127,61.1289,3077.2387
2012-04-27 12:05:00,75.72,75.72,75.66,75.68,7590.522104831264,61.137,61.137,61.0885,61.1047,7590.5221
2012-04-27 12:10:00,75.66,75.73,75.66,75.73,3590.111806339112,61.0885,61.145,61.0885,61.145,3590.1118
2012-04-27 12:15:00,75.73,75.75,75.68,75.75,4615.858036721715,61.145,61.1612,61.1047,61.1612,4615.858
2012-04-27 12:20:00,75.71,75.75,75.71,75.74,3282.3879372243305,61.1289,61.1612,61.1289,61.1531,3282.3879
2012-04-27 12:25:00,75.74,75.75,75.71,75.74,5539.029644066058,61.1531,61.1612,61.1289,61.1531,5539.0296
2012-04-27 12:30:00,75.71,75.71,75.65,75.66,4513.283413683455,61.1289,61.1289,61.0804,61.0885,4513.2834
2012-04-27 12:35:00,75.64,75.64,75.58,75.59,12514.10401066776,61.0724,61.0724,61.0239,61.032,12514.104
2012-04-27 12:40:00,75.6,75.67,75.6,75.62,14257.872602318186,61.0401,61.0966,61.0401,61.0562,14257.8726
2012-04-27 12:45:00,75.63,75.68,75.63,75.68,2872.089445071289,61.0643,61.1047,61.0643,61.1047,2872.0894
2012-04-27 12:50:00,75.67,75.7,75.65,75.7,1743.7685916504256,61.0966,61.1208,61.0804,61.1208,1743.7686
2012-04-27 12:55:00,75.71,75.75,75.7,75.73,1846.343214688686,61.1289,61.1612,61.1208,61.145,1846.3432
2012-04-27 13:00:00,75.72,75.76,75.72,75.76,1641.1939686121652,61.137,61.1693,61.137,61.1693,1641.194
2012-04-27 13:05:00,75.75,75.79,75.74,75.74,14463.021848394706,61.1612,61.1935,61.1531,61.1531,14463.0218
2012-04-27 13:10:00,75.75,75.75,75.74,75.75,1333.4700994973844,61.1612,61.1612,61.1531,61.1612,1333.4701
2012-04-27 13:15:00,75.76,75.78,75.76,75.78,1025.7462303826032,61.1693,61.1854,61.1693,61.1854,1025.7462
2012-04-27 13:20:00,75.77,75.79,75.75,75.79,2974.6640681095496,61.1773,61.1935,61.1612,61.1935,2974.6641
2012-04-27 13:25:00,75.78,75.86,75.78,75.85,4000.410298492153,61.1854,61.25,61.1854,61.2419,4000.4103
2012-04-27 13:30:00,75.86,75.9,75.86,75.9,2256.6417068417272,61.25,61.2823,61.25,61.2823,2256.6417
2012-04-27 13:35:00,75.92,75.96,75.92,75.93,4205.559544568673,61.2984,61.3307,61.2984,61.3065,4205.5595
2012-04-27 13:40:00,75.93,76.03,75.93,76.03,10360.036926864292,61.3065,61.3873,61.3065,61.3873,10360.0369
2012-04-27 13:45:00,76.02,76.04,76.01,76.03,21027.797722843367,61.3792,61.3953,61.3711,61.3873,21027.7977
2012-04-27 13:50:00,76.03,76.09,76.02,76.06,22463.84244537901,61.3873,61.4357,61.3792,61.4115,22463.8424
2012-04-27 13:55:00,76.07,76.09,76.06,76.08,5949.328136219099,61.4196,61.4357,61.4115,61.4276,5949.3281
2012-04-27 14:00:00,76.09,76.09,76.05,76.06,9744.58918863473,61.4357,61.4357,61.4034,61.4115,9744.5892
2012-04-27 14:05:00,76.06,76.11,76.06,76.1,3282.3879372243305,61.4115,61.4519,61.4115,61.4438,3282.3879
2012-04-27 14:10:00,76.09,76.1,76.07,76.09,1025.7462303826032,61.4357,61.4438,61.4196,61.4357,1025.7462
2012-04-27 14:15:00,76.1,76.12,76.09,76.12,2974.6640681095496,61.4438,61.4599,61.4357,61.4599,2974.6641
2012-04-27 14:20:00,76.1,76.13,76.1,76.12,11590.932403323415,61.4438,61.468,61.4438,61.4599,11590.9324
2012-04-27 14:25:00,76.12,76.15,76.12,76.14,11898.656272438198,61.4599,61.4841,61.4599,61.4761,11898.6563
2012-04-27 14:30:00,76.13,76.17,76.12,76.15,9847.163811672992,61.468,61.5003,61.4599,61.4841,9847.1638
2012-04-27 14:35:00,76.14,76.2,76.14,76.2,2564.365575956508,61.4761,61.5245,61.4761,61.5245,2564.3656
2012-04-27 14:40:00,76.17,76.17,76.13,76.13,2154.067083803467,61.5003,61.5003,61.468,61.468,2154.0671
2012-04-27 14:45:00,76.13,76.14,76.11,76.14,5128.731151913016,61.468,61.4761,61.4519,61.4761,5128.7312
2012-04-27 14:50:00,76.15,76.18,76.15,76.17,3795.261052415632,61.4841,61.5084,61.4841,61.5003,3795.2611
2012-04-27 14:55:00,76.18,76.19,76.09,76.13,22258.69319930249,61.5084,61.5164,61.4357,61.468,22258.6932
2012-04-27 15:00:00,76.12,76.12,76.08,76.1,10975.484665093856,61.4599,61.4599,61.4276,61.4438,10975.4847
2012-04-27 15:05:00,76.1,76.16,76.08,76.13,8513.693712175607,61.4438,61.4922,61.4276,61.468,8513.6937
2012-04-27 15:10:00,76.15,76.15,76.12,76.12,3487.537183300851,61.4841,61.4841,61.4599,61.4599,3487.5372
2012-04-27 15:15:00,76.12,76.12,76.06,76.06,9334.29069648169,61.4599,61.4599,61.4115,61.4115,9334.2907
2012-04-27 15:20:00,76.06,76.06,76.03,76.03,11590.932403323415,61.4115,61.4115,61.3873,61.3873,11590.9324
2012-04-27 15:25:00,76.03,76.04,76.01,76.02,9231.71607344343,61.3873,61.3953,61.3711,61.3792,9231.7161
2012-04-27 15:30:00,76.04,76.06,76.03,76.06,14360.447225356444,61.3953,61.4115,61.3873,61.4115,14360.4472
2012-04-27 15:35:00,76.05,76.06,76.03,76.05,7590.522104831264,61.4034,61.4115,61.3873,61.4034,7590.5221
2012-04-27 15:40:00,76.05,76.06,76.02,76.04,10975.484665093856,61.4034,61.4115,61.3792,61.3953,10975.4847
2012-04-27 15:45:00,76.04,76.1,76.02,76.04,29849.215304133755,61.3953,61.4438,61.3792,61.3953,29849.2153
2012-04-27 15:50:00,76.04,76.05,76.01,76.02,20925.22309980511,61.3953,61.4034,61.3711,61.3792,20925.2231
2012-04-27 15:55:00,76.03,76.05,76.01,76.01,43081.341676069336,61.3873,61.4034,61.3711,61.3711,43081.3417
2012-04-30 09:30:00,75.95,76.22,75.91,76.18,23592.163298799875,61.3227,61.5407,61.2904,61.5084,23592.1633
2012-04-30 09:35:00,76.19,76.27,76.12,76.14,4718.432659759975,61.5164,61.581,61.4599,61.4761,4718.4327
2012-04-30 09:40:00,76.12,76.15,75.96,76.0,5333.880397989537,61.4599,61.4841,61.3307,61.363,5333.8804
2012-04-30 09:45:00,76.0,76.01,75.84,75.94,6872.499743563442,61.363,61.3711,61.2339,61.3146,6872.4997
2012-04-30 09:50:00,75.93,75.98,75.88,75.88,6975.074366601702,61.3065,61.3469,61.2661,61.2661,6975.0744
2012-04-30 09:55:00,75.88,75.92,75.84,75.91,9642.014565596472,61.2661,61.2984,61.2339,61.2904,9642.0146
2012-04-30 10:00:00,75.89,75.94,75.88,75.93,13950.148733203405,61.2742,61.3146,61.2661,61.3065,13950.1487
2012-04-30 10:05:00,75.92,75.97,75.92,75.95,8923.992204328648,61.2984,61.3388,61.2984,61.3227,8923.9922
2012-04-30 10:10:00,75.95,75.98,75.94,75.98,7898.245973946045,61.3227,61.3469,61.3146,61.3469,7898.246
2012-04-30 10:15:00,75.98,76.09,75.98,76.04,9642.014565596472,61.3469,61.4357,61.3469,61.3953,9642.0146
2012-04-30 10:20:00,76.04,76.07,76.04,76.05,6257.0520053338805,61.3953,61.4196,61.3953,61.4034,6257.052
2012-04-30 10:25:00,76.03,76.04,76.02,76.02,3179.8133141860703,61.3873,61.3953,61.3792,61.3792,3179.8133
2012-04-30 10:30:00,76.0,76.0,75.91,75.95,10052.313057749512,61.363,61.363,61.2904,61.3227,10052.3131
2012-04-30 10:35:00,75.94,75.95,75.93,75.94,4000.410298492153,61.3146,61.3227,61.3065,61.3146,4000.4103
2012-04-30 10:40:00,75.94,76.0,75.92,76.0,9847.163811672992,61.3146,61.363,61.2984,61.363,9847.1638
2012-04-30 10:45:00,76.0,76.0,75.96,75.96,6257.0520053338805,61.363,61.363,61.3307,61.3307,6257.052
2012-04-30 10:50:00,75.97,75.98,75.93,75.93,4923.581905836496,61.3388,61.3469,61.3065,61.3065,4923.5819
2012-04-30 10:55:00,75.92,75.99,75.91,75.96,6975.074366601702,61.2984,61.355,61.2904,61.3307,6975.0744
2012-04-30 11:00:00,75.95,75.97,75.9,75.91,6872.499743563442,61.3227,61.3388,61.2823,61.2904,6872.4997
2012-04-30 11:05:00,75.9,75.93,75.89,75.93,11283.208534208636,61.2823,61.3065,61.2742,61.3065,11283.2085
2012-04-30 11:10:00,75.93,75.97,75.93,75.95,4205.559544568673,61.3065,61.3388,61.3065,61.3227,4205.5595
2012-04-30 11:15:00,75.95,76.01,75.94,75.99,6564.775874448661,61.3227,61.3711,61.3146,61.355,6564.7759
2012-04-30 11:20:00,76.01,76.05,76.01,76.04,28823.469073751152,61.3711,61.4034,61.3711,61.3953,28823.4691
2012-04-30 11:25:00,76.03,76.15,76.02,76.14,23592.163298799875,61.3873,61.4841,61.3792,61.4761,23592.1633
2012-04-30 11:30:00,76.14,76.21,76.12,76.17,19694.327623345984,61.4761,61.5326,61.4599,61.5003,19694.3276
2012-04-30 11:35:00,76.17,76.2,76.17,76.2,7385.372858754744,61.5003,61.5245,61.5003,61.5245,7385.3729
2012-04-30 11:40:00,76.19,76.2,76.17,76.2,7282.798235716484,61.5164,61.5245,61.5003,61.5245,7282.7982
2012-04-30 11:45:00,76.2,76.26,76.18,76.24,10565.186172940814,61.5245,61.573,61.5084,61.5568,10565.1862
2012-04-30 11:50:00,76.25,76.32,76.24,76.32,13847.574110165144,61.5649,61.6214,61.5568,61.6214,13847.5741
2012-04-30 11:55:00,76.3,76.42,76.29,76.41,63391.117037644886,61.6053,61.7021,61.5972,61.6941,63391.117
2012-04-30 12:00:00,76.4,76.44,76.25,76.25,9436.86531951995,61.686,61.7183,61.5649,61.5649,9436.8653
2012-04-30 12:05:00,76.28,76.29,76.23,76.23,14360.447225356444,61.5891,61.5972,61.5487,61.5487,14360.4472
2012-04-30 12:10:00,76.23,76.33,76.19,76.31,20002.051492460763,61.5487,61.6295,61.5164,61.6133,20002.0515
2012-04-30 12:15:00,76.3,76.31,76.27,76.29,8718.842958252128,61.6053,61.6133,61.581,61.5972,8718.843
2012-04-30 12:20:00,76.28,76.3,76.27,76.29,10872.910042055595,61.5891,61.6053,61.581,61.5972,10872.91
2012-04-30 12:25:00,76.29,76.3,76.27,76.28,13744.999487126885,61.5972,61.6053,61.581,61.5891,13744.9995
2012-04-30 12:30:00,76.29,76.3,76.26,76.26,7282.798235716484,61.5972,61.6053,61.573,61.573,7282.7982
2012-04-30 12:35:00,76.25,76.25,76.23,76.23,2564.365575956508,61.5649,61.5649,61.5487,61.5487,2564.3656
2012-04-30 12:40:00,76.24,76.25,76.23,76.23,2154.067083803467,61.5568,61.5649,61.5487,61.5487,2154.0671
2012-04-30 12:45:00,76.23,76.25,76.23,76.25,1743.7685916504256,61.5487,61.5649,61.5487,61.5649,1743.7686
2012-04-30 12:50:00,76.25,76.25,76.21,76.22,4308.134167606934,61.5649,61.5649,61.5326,61.5407,4308.1342
2012-04-30 12:55:00,76.22,76.23,76.17,76.18,4308.134167606934,61.5407,61.5487,61.5003,61.5084,4308.1342
2012-04-30 13:00:00,76.18,76.24,76.18,76.24,6769.925120525182,61.5084,61.5568,61.5084,61.5568,6769.9251
2012-04-30 13:05:00,76.23,76.27,76.21,76.27,4615.858036721715,61.5487,61.581,61.5326,61.581,4615.858
2012-04-30 13:10:00,76.26,76.32,76.25,76.29,20104.626115499024,61.573,61.6214,61.5649,61.5972,20104.6261
2012-04-30 13:15:00,76.3,76.31,76.3,76.31,5333.880397989537,61.6053,61.6133,61.6053,61.6133,5333.8804
2012-04-30 13:20:00,76.31,76.32,76.28,76.3,9231.71607344343,61.6133,61.6214,61.5891,61.6053,9231.7161
2012-04-30 13:25:00,76.3,76.3,76.25,76.26,7385.372858754744,61.6053,61.6053,61.5649,61.573,7385.3729
2012-04-30 13:30:00,76.26,76.26,76.2,76.2,7385.372858754744,61.573,61.573,61.5245,61.5245,7385.3729
2012-04-30 13:35:00,76.18,76.25,76.18,76.25,4308.134167606934,61.5084,61.5649,61.5084,61.5649,4308.1342
2012-04-30 13:40:00,76.25,76.32,76.24,76.32,6564.775874448661,61.5649,61.6214,61.5568,61.6214,6564.7759
2012-04-30 13:45:00,76.31,76.31,76.25,76.26,3692.686429377372,61.6133,61.6133,61.5649,61.573,3692.6864
2012-04-30 13:50:00,76.27,76.35,76.27,76.34,9949.738434711251,61.581,61.6456,61.581,61.6376,9949.7384
2012-04-30 13:55:00,76.33,76.4,76.33,76.36,15283.61883270079,61.6295,61.686,61.6295,61.6537,15283.6188
2012-04-30 14:00:00,76.36,76.36,76.33,76.33,5846.753513180839,61.6537,61.6537,61.6295,61.6295,5846.7535
2012-04-30 14:05:00,76.33,76.35,76.32,76.35,20104.626115499024,61.6295,61.6456,61.6214,61.6456,20104.6261
2012-04-30 14:10:00,76.35,76.36,76.32,76.33,16001.641193968611,61.6456,61.6537,61.6214,61.6295,16001.6412
2012-04-30 14:15:00,76.34,76.37,76.32,76.36,3282.3879372243305,61.6376,61.6618,61.6214,61.6537,3282.3879
2012-04-30 14:20:00,76.36,76.37,76.33,76.33,5128.731151913016,61.6537,61.6618,61.6295,61.6295,5128.7312
2012-04-30 14:25:00,76.34,76.34,76.32,76.33,8718.842958252128,61.6376,61.6376,61.6214,61.6295,8718.843
2012-04-30 14:30:00,76.33,76.34,76.33,76.34,3179.8133141860703,61.6295,61.6376,61.6295,61.6376,3179.8133
2012-04-30 14:35:00,76.33,76.34,76.32,76.33,32105.857010975484,61.6295,61.6376,61.6214,61.6295,32105.857
2012-04-30 14:40:00,76.33,76.34,76.32,76.34,9129.14145040517,61.6295,61.6376,61.6214,61.6376,9129.1415
2012-04-30 14:45:00,76.33,76.34,76.32,76.33,6975.074366601702,61.6295,61.6376,61.6214,61.6295,6975.0744
2012-04-30 14:50:00,76.33,76.34,76.32,76.33,7282.798235716484,61.6295,61.6376,61.6214,61.6295,7282.7982
2012-04-30 14:55:00,76.34,76.38,76.33,76.38,8411.119089137346,61.6376,61.6699,61.6295,61.6699,8411.1191
2012-04-30 15:00:00,76.38,76.42,76.37,76.38,12206.38014155298,61.6699,61.7021,61.6618,61.6699,12206.3801
2012-04-30 15:05:00,76.38,76.42,76.36,76.38,15386.193455739049,61.6699,61.7021,61.6537,61.6699,15386.1935
2012-04-30 15:10:00,76.38,76.43,76.38,76.43,4513.283413683455,61.6699,61.7102,61.6699,61.7102,4513.2834
2012-04-30 15:15:00,76.43,76.48,76.42,76.48,21027.797722843367,61.7102,61.7506,61.7021,61.7506,21027.7977
2012-04-30 15:20:00,76.48,76.53,76.48,76.52,40516.97610011283,61.7506,61.791,61.7506,61.7829,40516.9761
2012-04-30 15:25:00,76.52,76.55,76.51,76.52,20309.775361575543,61.7829,61.8071,61.7748,61.7829,20309.7754
2012-04-30 15:30:00,76.52,76.53,76.48,76.48,22053.54395322597,61.7829,61.791,61.7506,61.7506,22053.544
2012-04-30 15:35:00,76.48,76.5,76.47,76.48,21335.52159195815,61.7506,61.7667,61.7425,61.7506,21335.5216
2012-04-30 15:40:00,76.47,76.53,76.47,76.52,25438.506513488563,61.7425,61.791,61.7425,61.7829,25438.5065
2012-04-30 15:45:00,76.53,76.6,76.42,76.42,44825.11026771976,61.791,61.8475,61.7021,61.7021,44825.1103
2012-04-30 15:50:00,76.43,76.52,76.43,76.51,24105.036413991176,61.7102,61.7829,61.7102,61.7748,24105.0364
2012-04-30 15:55:00,76.52,76.53,76.46,76.46,62160.22156118576,61.7829,61.791,61.7344,61.7344,62160.2216
2012-05-01 09:30:00,76.19,76.38,75.85,75.99,29028.61831982768,61.5164,61.6699,61.2419,61.355,29028.6183
2012-05-01 09:35:00,75.98,76.09,75.55,75.59,14360.447225356444,61.3469,61.4357,60.9997,61.032,14360.4472
2012-05-01 09:40:00,75.59,76.13,75.59,75.7,16206.790440045132,61.032,61.468,61.032,61.1208,16206.7904
2012-05-01 09:45:00,75.72,75.89,75.6,75.74,18976.30526207816,61.137,61.2742,61.0401,61.1531,18976.3053
2012-05-01 09:50:00,75.76,75.76,75.33,75.41,37234.588162888496,61.1693,61.1693,60.8221,60.8867,37234.5882
2012-05-01 09:55:00,75.41,75.47,75.07,75.13,38568.058262385886,60.8867,60.9351,60.6121,60.6606,38568.0583
2012-05-01 10:00:00,75.1,75.65,75.1,75.59,25746.230382603346,60.6364,61.0804,60.6364,61.032,25746.2304
2012-05-01 10:05:00,75.59,75.92,75.56,75.9,18873.7306390399,61.032,61.2984,61.0078,61.2823,18873.7306
2012-05-01 10:10:00,75.87,76.04,75.87,75.88,11385.783157246897,61.2581,61.3953,61.2581,61.2661,11385.7832
2012-05-01 10:15:00,75.91,75.94,75.77,75.93,16001.641193968611,61.2904,61.3146,61.1773,61.3065,16001.6412
2012-05-01 10:20:00,75.92,76.12,75.91,76.12,13847.574110165144,61.2984,61.4599,61.2904,61.4599,13847.5741
2012-05-01 10:25:00,76.09,76.13,76.02,76.05,8616.268335213868,61.4357,61.468,61.3792,61.4034,8616.2683
2012-05-01 10:30:00,76.02,76.02,75.95,75.96,6667.350497486921,61.3792,61.3792,61.3227,61.3307,6667.3505
2012-05-01 10:35:00,75.99,76.16,75.96,75.99,29951.789927172016,61.355,61.4922,61.3307,61.355,29951.7899
2012-05-01 10:40:00,75.97,76.18,75.94,76.02,10257.462303826032,61.3388,61.5084,61.3146,61.3792,10257.4623
2012-05-01 10:45:00,76.04,76.22,76.02,76.09,11796.081649399935,61.3953,61.5407,61.3792,61.4357,11796.0816
2012-05-01 10:50:00,76.09,76.1,76.04,76.1,8718.842958252128,61.4357,61.4438,61.3953,61.4438,8718.843
2012-05-01 10:55:00,76.09,76.1,75.98,76.01,7795.671350907785,61.4357,61.4438,61.3469,61.3711,7795.6714
2012-05-01 11:00:00,76.01,76.09,76.0,76.09,6257.0520053338805,61.3711,61.4357,61.363,61.4357,6257.052
2012-05-01 11:05:00,76.09,76.11,76.01,76.03,4821.007282798236,61.4357,61.4519,61.3711,61.3873,4821.0073
2012-05-01 11:10:00,76.02,76.04,75.98,76.03,5026.156528874756,61.3792,61.3953,61.3469,61.3873,5026.1565
2012-05-01 11:15:00,76.03,76.07,75.98,76.04,8718.842958252128,61.3873,61.4196,61.3469,61.3953,8718.843
2012-05-01 11:20:00,76.03,76.04,75.98,76.04,8718.842958252128,61.3873,61.3953,61.3469,61.3953,8718.843
2012-05-01 11:25:00,76.04,76.05,76.03,76.05,5231.305774951277,61.3953,61.4034,61.3873,61.4034,5231.3058
2012-05-01 11:30:00,76.05,76.05,76.01,76.02,6154.47738229562,61.4034,61.4034,61.3711,61.3792,6154.4774
2012-05-01 11:35:00,76.03,76.04,75.96,75.96,3795.261052415632,61.3873,61.3953,61.3307,61.3307,3795.2611
2012-05-01 11:40:00,75.96,75.97,75.92,75.93,7282.798235716484,61.3307,61.3388,61.2984,61.3065,7282.7982
2012-05-01 11:45:00,75.93,76.03,75.92,75.98,24617.90952918248,61.3065,61.3873,61.2984,61.3469,24617.9095
2012-05-01 11:50:00,76.01,76.05,75.97,76.04,13129.551748897322,61.3711,61.4034,61.3388,61.3953,13129.5517
2012-05-01 11:55:00,76.04,76.04,75.95,75.97,7693.096727869524,61.3953,61.3953,61.3227,61.3388,7693.0967
2012-05-01 12:00:00,75.98,76.04,75.96,76.04,10360.036926864292,61.3469,61.3953,61.3307,61.3953,10360.0369
2012-05-01 12:05:00,76.02,76.1,76.0,76.09,11590.932403323415,61.3792,61.4438,61.363,61.4357,11590.9324
2012-05-01 12:10:00,76.1,76.11,76.07,76.11,3590.111806339112,61.4438,61.4519,61.4196,61.4519,3590.1118
2012-05-01 12:15:00,76.1,76.18,76.09,76.18,4718.432659759975,61.4438,61.5084,61.4357,61.5084,4718.4327
2012-05-01 12:20:00,76.18,76.19,76.05,76.14,14975.894963586008,61.5084,61.5164,61.4034,61.4761,14975.895
2012-05-01 12:25:00,76.15,76.18,76.13,76.13,7180.223612678223,61.4841,61.5084,61.468,61.468,7180.2236
2012-05-01 12:30:00,76.18,76.26,76.17,76.23,10770.335419017334,61.5084,61.573,61.5003,61.5487,10770.3354
2012-05-01 12:35:00,76.22,76.24,76.19,76.23,18463.43214688686,61.5407,61.5568,61.5164,61.5487,18463.4321
2012-05-01 12:40:00,76.23,76.26,76.17,76.18,17540.260539542516,61.5487,61.573,61.5003,61.5084,17540.2605
2012-05-01 12:45:00,76.17,76.17,76.08,76.08,5333.880397989537,61.5003,61.5003,61.4276,61.4276,5333.8804
2012-05-01 12:50:00,76.08,76.13,76.07,76.1,3282.3879372243305,61.4276,61.468,61.4196,61.4438,3282.3879
2012-05-01 12:55:00,76.09,76.09,76.08,76.08,1641.1939686121652,61.4357,61.4357,61.4276,61.4276,1641.194
2012-05-01 13:00:00,76.09,76.09,76.01,76.02,6051.902759257359,61.4357,61.4357,61.3711,61.3792,6051.9028
2012-05-01 13:05:00,76.02,76.02,75.96,76.0,5949.328136219099,61.3792,61.3792,61.3307,61.363,5949.3281
2012-05-01 13:10:00,76.0,76.04,76.0,76.04,2769.514822033029,61.363,61.3953,61.363,61.3953,2769.5148
2012-05-01 13:15:00,76.04,76.04,76.02,76.02,5128.731151913016,61.3953,61.3953,61.3792,61.3792,5128.7312
2012-05-01 13:20:00,76.01,76.04,76.01,76.04,7795.671350907785,61.3711,61.3953,61.3711,61.3953,7795.6714
2012-05-01 13:25:00,76.04,76.04,76.03,76.03,3795.261052415632,61.3953,61.3953,61.3873,61.3873,3795.2611
2012-05-01 13:30:00,76.03,76.04,76.01,76.01,6769.925120525182,61.3873,61.3953,61.3711,61.3711,6769.9251
2012-05-01 13:35:00,76.01,76.04,76.0,76.01,12719.25325674428,61.3711,61.3953,61.363,61.3711,12719.2533
2012-05-01 13:40:00,76.01,76.02,75.99,76.0,5949.328136219099,61.3711,61.3792,61.355,61.363,5949.3281
2012-05-01 13:45:00,76.0,76.0,75.88,75.91,22874.14093753205,61.363,61.363,61.2661,61.2904,22874.1409
2012-05-01 13:50:00,75.91,76.02,75.91,75.99,9847.163811672992,61.2904,61.3792,61.2904,61.355,9847.1638
2012-05-01 13:55:00,76.0,76.04,76.0,76.04,5333.880397989537,61.363,61.3953,61.363,61.3953,5333.8804
2012-05-01 14:00:00,76.04,76.05,76.03,76.04,8103.395220022566,61.3953,61.4034,61.3873,61.3953,8103.3952
2012-05-01 14:05:00,76.04,76.04,76.01,76.03,9642.014565596472,61.3953,61.3953,61.3711,61.3873,9642.0146
2012-05-01 14:10:00,76.03,76.03,75.93,75.95,8411.119089137346,61.3873,61.3873,61.3065,61.3227,8411.1191
2012-05-01 14:15:00,75.95,75.96,75.87,75.89,20412.349984613807,61.3227,61.3307,61.2581,61.2742,20412.35
2012-05-01 14:20:00,75.88,75.92,75.87,75.87,10872.910042055595,61.2661,61.2984,61.2581,61.2581,10872.91
2012-05-01 14:25:00,75.88,75.88,75.8,75.86,12206.38014155298,61.2661,61.2661,61.2016,61.25,12206.3801
2012-05-01 14:30:00,75.88,75.94,75.84,75.94,10052.313057749512,61.2661,61.3146,61.2339,61.3146,10052.3131
2012-05-01 14:35:00,75.93,75.94,75.83,75.91,16206.790440045132,61.3065,61.3146,61.2258,61.2904,16206.7904
2012-05-01 14:40:00,75.92,76.01,75.92,75.92,17129.962047389476,61.2984,61.3711,61.2984,61.2984,17129.962
2012-05-01 14:45:00,75.93,75.99,75.93,75.97,7282.798235716484,61.3065,61.355,61.3065,61.3388,7282.7982
2012-05-01 14:50:00,75.97,76.0,75.92,75.95,8000.820596984306,61.3388,61.363,61.2984,61.3227,8000.8206
2012-05-01 14:55:00,75.97,75.99,75.95,75.99,14565.596471432968,61.3388,61.355,61.3227,61.355,14565.5965
2012-05-01 15:00:00,75.99,76.02,75.96,76.01,7487.947481793004,61.355,61.3792,61.3307,61.3711,7487.9475
2012-05-01 15:05:00,76.02,76.02,75.82,75.82,29131.19294286593,61.3792,61.3792,61.2177,61.2177,29131.1929
2012-05-01 15:10:00,75.82,75.83,75.7,75.72,25335.9318904503,61.2177,61.2258,61.1208,61.137,25335.9319
2012-05-01 15:15:00,75.74,75.79,75.7,75.79,11180.633911170376,61.1531,61.1935,61.1208,61.1935,11180.6339
2012-05-01 15:20:00,75.78,75.79,75.62,75.68,21027.797722843367,61.1854,61.1935,61.0562,61.1047,21027.7977
2012-05-01 15:25:00,75.68,75.72,75.61,75.67,24720.48415222074,61.1047,61.137,61.0481,61.0966,24720.4842
2012-05-01 15:30:00,75.69,75.7,75.55,75.55,45440.55800594933,61.1127,61.1208,60.9997,60.9997,45440.558
2012-05-01 15:35:00,75.55,75.67,75.55,75.66,22668.99169145553,60.9997,61.0966,60.9997,61.0885,22668.9917
2012-05-01 15:40:00,75.66,75.66,75.56,75.64,35901.11806339111,61.0885,61.0885,61.0078,61.0724,35901.1181
2012-05-01 15:45:00,75.64,75.75,75.62,75.72,39901.52836188327,61.0724,61.1612,61.0562,61.137,39901.5284
2012-05-01 15:50:00,75.7,75.71,75.56,75.58,41542.72233049543,61.1208,61.1289,61.0078,61.0239,41542.7223
2012-05-01 15:55:00,75.6,75.62,75.5,75.53,85444.66099087085,61.0401,61.0562,60.9593,60.9836,85444.661
2012-05-02 09:30:00,75.36,76.22,75.34,76.12,29849.215304133755,60.8463,61.5407,60.8301,61.4599,29849.2153
2012-05-02 09:35:00,76.12,76.12,75.83,75.93,19284.029131192943,61.4599,61.4599,61.2258,61.3065,19284.0291
2012-05-02 09:40:00,75.9,75.9,75.51,75.58,18053.13365473381,61.2823,61.2823,60.9674,61.0239,18053.1337
2012-05-02 09:45:00,75.52,75.64,75.35,75.35,14155.297979279923,60.9755,61.0724,60.8382,60.8382,14155.298
2012-05-02 09:50:00,75.31,75.33,75.22,75.22,7487.947481793004,60.8059,60.8221,60.7333,60.7333,7487.9475
2012-05-02 09:55:00,75.22,75.28,75.16,75.16,8718.842958252128,60.7333,60.7817,60.6848,60.6848,8718.843
2012-05-02 10:00:00,75.17,75.23,75.09,75.09,21950.969330187712,60.6929,60.7413,60.6283,60.6283,21950.9693
2012-05-02 10:05:00,75.09,75.23,75.03,75.09,20617.49923069033,60.6283,60.7413,60.5799,60.6283,20617.4992
2012-05-02 10:10:00,75.08,75.16,75.07,75.15,15488.76807877731,60.6202,60.6848,60.6121,60.6767,15488.7681
2012-05-02 10:15:00,75.16,75.16,75.0,75.04,10770.335419017334,60.6848,60.6848,60.5556,60.5879,10770.3354
2012-05-02 10:20:00,75.04,75.06,74.99,75.0,18053.13365473381,60.5879,60.6041,60.5476,60.5556,18053.1337
2012-05-02 10:25:00,75.0,75.07,75.0,75.07,14668.171094471229,60.5556,60.6121,60.5556,60.6121,14668.1711
2012-05-02 10:30:00,75.06,75.07,75.02,75.05,15078.46958662427,60.6041,60.6121,60.5718,60.596,15078.4696
2012-05-02 10:35:00,75.06,75.06,74.94,74.96,26771.976612985945,60.6041,60.6041,60.5072,60.5233,26771.9766
2012-05-02 10:40:00,74.97,75.0,74.93,74.95,21027.797722843367,60.5314,60.5556,60.4991,60.5153,21027.7977
2012-05-02 10:45:00,74.96,75.02,74.95,74.99,18566.00676992512,60.5233,60.5718,60.5153,60.5476,18566.0068
2012-05-02 10:50:00,74.99,75.07,74.97,75.07,13026.977125859064,60.5476,60.6121,60.5314,60.6121,13026.9771
2012-05-02 10:55:00,75.07,75.08,75.05,75.08,9231.71607344343,60.6121,60.6202,60.596,60.6202,9231.7161
2012-05-02 11:00:00,75.07,75.1,75.05,75.1,6872.499743563442,60.6121,60.6364,60.596,60.6364,6872.4997
2012-05-02 11:05:00,75.1,75.14,75.09,75.1,12103.80551851472,60.6364,60.6687,60.6283,60.6364,12103.8055
2012-05-02 11:10:00,75.1,75.12,75.01,75.02,11590.932403323415,60.6364,60.6525,60.5637,60.5718,11590.9324
2012-05-02 11:15:00,75.03,75.07,75.02,75.07,6872.499743563442,60.5799,60.6121,60.5718,60.6121,6872.4997
2012-05-02 11:20:00,75.07,75.1,75.06,75.09,16924.812801312954,60.6121,60.6364,60.6041,60.6283,16924.8128
2012-05-02 11:25:00,75.08,75.12,75.08,75.12,4615.858036721715,60.6202,60.6525,60.6202,60.6525,4615.858
2012-05-02 11:30:00,75.12,75.16,75.11,75.16,10052.313057749512,60.6525,60.6848,60.6444,60.6848,10052.3131
2012-05-02 11:35:00,75.15,75.16,75.08,75.11,19796.902246384245,60.6767,60.6848,60.6202,60.6444,19796.9022
2012-05-02 11:40:00,75.12,75.14,75.11,75.13,4513.283413683455,60.6525,60.6687,60.6444,60.6606,4513.2834
2012-05-02 11:45:00,75.14,75.19,75.13,75.18,8205.969843060826,60.6687,60.709,60.6606,60.701,8205.9698
2012-05-02 11:50:00,75.19,75.22,75.19,75.21,7795.671350907785,60.709,60.7333,60.709,60.7252,7795.6714
2012-05-02 11:55:00,75.21,75.28,75.21,75.27,7693.096727869524,60.7252,60.7817,60.7252,60.7736,7693.0967
2012-05-02 12:00:00,75.26,75.29,75.26,75.28,7180.223612678223,60.7656,60.7898,60.7656,60.7817,7180.2236
2012-05-02 12:05:00,75.28,75.3,75.28,75.29,4410.708790645194,60.7817,60.7979,60.7817,60.7898,4410.7088
2012-05-02 12:10:00,75.29,75.3,75.28,75.28,5846.753513180839,60.7898,60.7979,60.7817,60.7817,5846.7535
2012-05-02 12:15:00,75.28,75.39,75.28,75.39,7385.372858754744,60.7817,60.8705,60.7817,60.8705,7385.3729
2012-05-02 12:20:00,75.39,75.43,75.38,75.41,5744.178890142579,60.8705,60.9028,60.8624,60.8867,5744.1789
2012-05-02 12:25:00,75.42,75.45,75.42,75.45,5539.029644066058,60.8947,60.919,60.8947,60.919,5539.0296
2012-05-02 12:30:00,75.44,75.45,75.44,75.44,3282.3879372243305,60.9109,60.919,60.9109,60.9109,3282.3879
2012-05-02 12:35:00,75.45,75.45,75.17,75.22,219817.4171709919,60.919,60.919,60.6929,60.7333,219817.4172
2012-05-02 12:40:00,75.22,75.22,75.05,75.1,31592.983895784186,60.7333,60.7333,60.596,60.6364,31592.9839
2012-05-02 12:45:00,75.1,75.13,75.1,75.13,1846.343214688686,60.6364,60.6606,60.6364,60.6606,1846.3432
2012-05-02 12:50:00,75.13,75.18,75.13,75.17,3692.686429377372,60.6606,60.701,60.6606,60.6929,3692.6864
2012-05-02 12:55:00,75.17,75.19,75.16,75.19,5333.880397989537,60.6929,60.709,60.6848,60.709,5333.8804
2012-05-02 13:00:00,75.18,75.23,75.18,75.22,9334.29069648169,60.701,60.7413,60.701,60.7333,9334.2907
2012-05-02 13:05:00,75.23,75.25,75.23,75.24,4718.432659759975,60.7413,60.7575,60.7413,60.7494,4718.4327
2012-05-02 13:10:00,75.25,75.3,75.25,75.29,6359.626628372141,60.7575,60.7979,60.7575,60.7898,6359.6266
2012-05-02 13:15:00,75.3,75.34,75.3,75.32,10360.036926864292,60.7979,60.8301,60.7979,60.814,10360.0369
2012-05-02 13:20:00,75.31,75.31,75.19,75.19,7487.947481793004,60.8059,60.8059,60.709,60.709,7487.9475
2012-05-02 13:25:00,75.18,75.18,75.09,75.11,6975.074366601702,60.701,60.701,60.6283,60.6444,6975.0744
2012-05-02 13:30:00,75.11,75.14,75.1,75.12,11590.932403323415,60.6444,60.6687,60.6364,60.6525,11590.9324
2012-05-02 13:35:00,75.12,75.14,75.12,75.14,3384.962560262591,60.6525,60.6687,60.6525,60.6687,3384.9626
2012-05-02 13:40:00,75.13,75.16,75.13,75.14,7180.223612678223,60.6606,60.6848,60.6606,60.6687,7180.2236
2012-05-02 13:45:00,75.15,75.19,75.14,75.19,9334.29069648169,60.6767,60.709,60.6687,60.709,9334.2907
2012-05-02 13:50:00,75.2,75.25,75.2,75.24,8718.842958252128,60.7171,60.7575,60.7171,60.7494,8718.843
2012-05-02 13:55:00,75.24,75.3,75.24,75.3,6564.775874448661,60.7494,60.7979,60.7494,60.7979,6564.7759
2012-05-02 14:00:00,75.3,75.32,75.3,75.32,8923.992204328648,60.7979,60.814,60.7979,60.814,8923.9922
2012-05-02 14:05:00,75.32,75.35,75.31,75.34,5333.880397989537,60.814,60.8382,60.8059,60.8301,5333.8804
2012-05-02 14:10:00,75.34,75.35,75.31,75.32,12616.67863370602,60.8301,60.8382,60.8059,60.814,12616.6786
2012-05-02 14:15:00,75.3,75.31,75.3,75.3,2154.067083803467,60.7979,60.8059,60.7979,60.7979,2154.0671
2012-05-02 14:20:00,75.31,75.32,75.23,75.23,19591.753000307723,60.8059,60.814,60.7413,60.7413,19591.753
2012-05-02 14:25:00,75.24,75.27,75.21,75.26,17540.260539542516,60.7494,60.7736,60.7252,60.7656,17540.2605
2012-05-02 14:30:00,75.24,75.25,75.15,75.16,18668.58139296338,60.7494,60.7575,60.6767,60.6848,18668.5814
2012-05-02 14:35:00,75.16,75.17,75.1,75.12,11693.507026361678,60.6848,60.6929,60.6364,60.6525,11693.507
2012-05-02 14:40:00,75.13,75.15,75.12,75.12,15078.46958662427,60.6606,60.6767,60.6525,60.6525,15078.4696
2012-05-02 14:45:00,75.12,75.21,75.12,75.2,6975.074366601702,60.6525,60.7252,60.6525,60.7171,6975.0744
2012-05-02 14:50:00,75.21,75.23,75.2,75.21,8513.693712175607,60.7252,60.7413,60.7171,60.7252,8513.6937
2012-05-02 14:55:00,75.22,75.24,75.21,75.24,7487.947481793004,60.7333,60.7494,60.7252,60.7494,7487.9475
2012-05-02 15:00:00,75.24,75.27,75.24,75.26,15181.044209662528,60.7494,60.7736,60.7494,60.7656,15181.0442
2012-05-02 15:05:00,75.27,75.29,75.27,75.28,9539.43994255821,60.7736,60.7898,60.7736,60.7817,9539.4399
2012-05-02 15:10:00,75.28,75.28,75.25,75.26,7693.096727869524,60.7817,60.7817,60.7575,60.7656,7693.0967
2012-05-02 15:15:00,75.27,75.34,75.26,75.33,12924.402502820802,60.7736,60.8301,60.7656,60.8221,12924.4025
2012-05-02 15:20:00,75.31,75.39,75.31,75.39,9129.14145040517,60.8059,60.8705,60.8059,60.8705,9129.1415
2012-05-02 15:25:00,75.37,75.4,75.36,75.4,12001.23089547646,60.8544,60.8786,60.8463,60.8786,12001.2309
2012-05-02 15:30:00,75.4,75.4,75.36,75.4,18155.70827777208,60.8786,60.8786,60.8463,60.8786,18155.7083
2012-05-02 15:35:00,75.41,75.41,75.36,75.41,19796.902246384245,60.8867,60.8867,60.8463,60.8867,19796.9022
2012-05-02 15:40:00,75.42,75.46,75.4,75.46,13744.999487126885,60.8947,60.927,60.8786,60.927,13744.9995
2012-05-02 15:45:00,75.46,75.53,75.45,75.48,27387.424351215508,60.927,60.9836,60.919,60.9432,27387.4244
2012-05-02 15:50:00,75.48,75.5,75.47,75.48,17437.685916504255,60.9432,60.9593,60.9351,60.9432,17437.6859
2012-05-02 15:55:00,75.51,75.55,75.49,75.52,43081.341676069336,60.9674,60.9997,60.9513,60.9755,43081.3417
2012-05-03 09:30:00,75.43,75.73,75.36,75.73,17335.111293465994,60.9028,61.145,60.8463,61.145,17335.1113
2012-05-03 09:35:00,75.73,75.73,75.3,75.5,20412.349984613807,61.145,61.145,60.7979,60.9593,20412.35
2012-05-03 09:40:00,75.49,75.59,75.38,75.47,16514.514309159913,60.9513,61.032,60.8624,60.9351,16514.5143
2012-05-03 09:45:00,75.46,75.6,75.46,75.53,15283.61883270079,60.927,61.0401,60.927,60.9836,15283.6188
2012-05-03 09:50:00,75.55,75.65,75.54,75.6,12411.5293876295,60.9997,61.0804,60.9916,61.0401,12411.5294
2012-05-03 09:55:00,75.6,75.62,75.55,75.62,10872.910042055595,61.0401,61.0562,60.9997,61.0562,10872.91
2012-05-03 10:00:00,75.6,75.65,75.52,75.61,18771.15601600164,61.0401,61.0804,60.9755,61.0481,18771.156
2012-05-03 10:05:00,75.61,75.62,75.55,75.56,6769.925120525182,61.0481,61.0562,60.9997,61.0078,6769.9251
2012-05-03 10:10:00,75.56,75.6,75.56,75.6,8103.395220022566,61.0078,61.0401,61.0078,61.0401,8103.3952
2012-05-03 10:15:00,75.6,75.6,75.49,75.53,3590.111806339112,61.0401,61.0401,60.9513,60.9836,3590.1118
2012-05-03 10:20:00,75.54,75.6,75.52,75.57,17027.387424351215,60.9916,61.0401,60.9755,61.0159,17027.3874
2012-05-03 10:25:00,75.55,75.62,75.5,75.6,87291.00420555954,60.9997,61.0562,60.9593,61.0401,87291.0042
2012-05-03 10:30:00,75.59,75.64,75.57,75.62,26977.125859062467,61.032,61.0724,61.0159,61.0562,26977.1259
2012-05-03 10:35:00,75.61,75.7,75.57,75.7,25951.379628679864,61.0481,61.1208,61.0159,61.1208,25951.3796
2012-05-03 10:40:00,75.68,75.68,75.56,75.61,38055.185147194585,61.1047,61.1047,61.0078,61.0481,38055.1851
2012-05-03 10:45:00,75.6,75.64,75.58,75.58,9744.58918863473,61.0401,61.0724,61.0239,61.0239,9744.5892
2012-05-03 10:50:00,75.57,75.61,75.52,75.57,16104.215817006872,61.0159,61.0481,60.9755,61.0159,16104.2158
2012-05-03 10:55:00,75.57,75.81,75.57,75.81,5846.753513180839,61.0159,61.2096,61.0159,61.2096,5846.7535
2012-05-03 11:00:00,75.81,75.85,75.81,75.81,8923.992204328648,61.2096,61.2419,61.2096,61.2096,8923.9922
2012-05-03 11:05:00,75.81,75.85,75.81,75.85,7077.648989639963,61.2096,61.2419,61.2096,61.2419,7077.649
2012-05-03 11:10:00,75.86,75.87,75.84,75.84,2154.067083803467,61.25,61.2581,61.2339,61.2339,2154.0671
2012-05-03 11:15:00,75.84,75.96,75.84,75.96,14360.447225356444,61.2339,61.3307,61.2339,61.3307,14360.4472
2012-05-03 11:20:00,75.98,76.09,75.96,76.09,4923.581905836496,61.3469,61.4357,61.3307,61.4357,4923.5819
2012-05-03 11:25:00,76.09,76.13,76.0,76.01,11796.081649399935,61.4357,61.468,61.363,61.3711,11796.0816
2012-05-03 11:30:00,76.01,76.05,75.96,75.96,9231.71607344343,61.3711,61.4034,61.3307,61.3307,9231.7161
2012-05-03 11:35:00,75.96,75.97,75.93,75.94,4615.858036721715,61.3307,61.3388,61.3065,61.3146,4615.858
2012-05-03 11:40:00,75.95,75.98,75.95,75.98,3179.8133141860703,61.3227,61.3469,61.3227,61.3469,3179.8133
2012-05-03 11:45:00,75.97,75.98,75.81,75.83,6257.0520053338805,61.3388,61.3469,61.2096,61.2258,6257.052
2012-05-03 11:50:00,75.84,75.87,75.8,75.87,4821.007282798236,61.2339,61.2581,61.2016,61.2581,4821.0073
2012-05-03 11:55:00,75.86,75.93,75.86,75.92,4513.283413683455,61.25,61.3065,61.25,61.2984,4513.2834
2012-05-03 12:00:00,75.92,75.93,75.91,75.93,3282.3879372243305,61.2984,61.3065,61.2904,61.3065,3282.3879
2012-05-03 12:05:00,75.92,75.97,75.91,75.95,27900.29746640681,61.2984,61.3388,61.2904,61.3227,27900.2975
2012-05-03 12:10:00,75.93,75.95,75.88,75.88,13847.574110165144,61.3065,61.3227,61.2661,61.2661,13847.5741
2012-05-03 12:15:00,75.9,75.95,75.9,75.91,10052.313057749512,61.2823,61.3227,61.2823,61.2904,10052.3131
2012-05-03 12:20:00,75.91,75.91,75.88,75.9,3179.8133141860703,61.2904,61.2904,61.2661,61.2823,3179.8133
2012-05-03 12:25:00,75.89,75.92,75.88,75.91,11590.932403323415,61.2742,61.2984,61.2661,61.2904,11590.9324
2012-05-03 12:30:00,75.91,75.92,75.88,75.88,5128.731151913016,61.2904,61.2984,61.2661,61.2661,5128.7312
2012-05-03 12:35:00,75.89,75.92,75.89,75.91,3795.261052415632,61.2742,61.2984,61.2742,61.2904,3795.2611
2012-05-03 12:40:00,75.91,75.92,75.9,75.91,8205.969843060826,61.2904,61.2984,61.2823,61.2904,8205.9698
2012-05-03 12:45:00,75.91,75.92,75.9,75.91,4205.559544568673,61.2904,61.2984,61.2823,61.2904,4205.5595
2012-05-03 12:50:00,75.91,75.92,75.88,75.88,5436.455021027798,61.2904,61.2984,61.2661,61.2661,5436.455
2012-05-03 12:55:00,75.88,75.89,75.84,75.85,7693.096727869524,61.2661,61.2742,61.2339,61.2419,7693.0967
2012-05-03 13:00:00,75.86,75.89,75.81,75.88,8718.842958252128,61.25,61.2742,61.2096,61.2661,8718.843
2012-05-03 13:05:00,75.88,75.89,75.86,75.87,5539.029644066058,61.2661,61.2742,61.25,61.2581,5539.0296
2012-05-03 13:10:00,75.86,75.86,75.83,75.83,6975.074366601702,61.25,61.25,61.2258,61.2258,6975.0744
2012-05-03 13:15:00,75.84,75.87,75.82,75.87,5231.305774951277,61.2339,61.2581,61.2177,61.2581,5231.3058
2012-05-03 13:20:00,75.85,75.91,75.85,75.9,4615.858036721715,61.2419,61.2904,61.2419,61.2823,4615.858
2012-05-03 13:25:00,75.9,75.93,75.9,75.92,4615.858036721715,61.2823,61.3065,61.2823,61.2984,4615.858
2012-05-03 13:30:00,75.92,75.92,75.9,75.9,4513.283413683455,61.2984,61.2984,61.2823,61.2823,4513.2834
2012-05-03 13:35:00,75.9,75.9,75.86,75.86,2872.089445071289,61.2823,61.2823,61.25,61.25,2872.0894
2012-05-03 13:40:00,75.87,75.87,75.73,75.73,8821.417581290389,61.2581,61.2581,61.145,61.145,8821.4176
2012-05-03 13:45:00,75.72,75.82,75.72,75.82,4513.283413683455,61.137,61.2177,61.137,61.2177,4513.2834
2012-05-03 13:50:00,75.82,75.84,75.79,75.84,8411.119089137346,61.2177,61.2339,61.1935,61.2339,8411.1191
2012-05-03 13:55:00,75.84,75.9,75.84,75.88,5949.328136219099,61.2339,61.2823,61.2339,61.2661,5949.3281
2012-05-03 14:00:00,75.88,75.88,75.87,75.88,4513.283413683455,61.2661,61.2661,61.2581,61.2661,4513.2834
2012-05-03 14:05:00,75.88,75.91,75.88,75.9,11898.656272438198,61.2661,61.2904,61.2661,61.2823,11898.6563
2012-05-03 14:10:00,75.9,75.91,75.89,75.9,9129.14145040517,61.2823,61.2904,61.2742,61.2823,9129.1415
2012-05-03 14:15:00,75.91,75.96,75.91,75.95,8513.693712175607,61.2904,61.3307,61.2904,61.3227,8513.6937
2012-05-03 14:20:00,75.95,75.95,75.93,75.93,9436.86531951995,61.3227,61.3227,61.3065,61.3065,9436.8653
2012-05-03 14:25:00,75.93,75.93,75.91,75.91,4308.134167606934,61.3065,61.3065,61.2904,61.2904,4308.1342
2012-05-03 14:30:00,75.91,75.91,75.88,75.88,9231.71607344343,61.2904,61.2904,61.2661,61.2661,9231.7161
2012-05-03 14:35:00,75.89,75.89,75.86,75.86,9744.58918863473,61.2742,61.2742,61.25,61.25,9744.5892
2012-05-03 14:40:00,75.86,75.86,75.81,75.81,17027.387424351215,61.25,61.25,61.2096,61.2096,17027.3874
2012-05-03 14:45:00,75.82,75.83,75.72,75.72,13642.424864088624,61.2177,61.2258,61.137,61.137,13642.4249
2012-05-03 14:50:00,75.72,75.79,75.72,75.78,6359.626628372141,61.137,61.1935,61.137,61.1854,6359.6266
2012-05-03 14:55:00,75.79,75.85,75.78,75.83,30772.386911478097,61.1935,61.2419,61.1854,61.2258,30772.3869
2012-05-03 15:00:00,75.83,75.87,75.83,75.86,11180.633911170376,61.2258,61.2581,61.2258,61.25,11180.6339
2012-05-03 15:05:00,75.86,75.86,75.82,75.85,18258.28290081034,61.25,61.25,61.2177,61.2419,18258.2829
2012-05-03 15:10:00,75.86,75.86,75.79,75.8,31695.558518822443,61.25,61.25,61.1935,61.2016,31695.5585
2012-05-03 15:15:00,75.8,75.82,75.79,75.79,23694.737921838136,61.2016,61.2177,61.1935,61.1935,23694.7379
2012-05-03 15:20:00,75.79,75.82,75.78,75.78,17540.260539542516,61.1935,61.2177,61.1854,61.1854,17540.2605
2012-05-03 15:25:00,75.78,75.78,75.72,75.72,18155.70827777208,61.1854,61.1854,61.137,61.137,18155.7083
2012-05-03 15:30:00,75.72,75.81,75.72,75.79,20514.924607652065,61.137,61.2096,61.137,61.1935,20514.9246
2012-05-03 15:35:00,75.8,75.8,75.73,75.73,19899.476869422502,61.2016,61.2016,61.145,61.145,19899.4769
2012-05-03 15:40:00,75.72,75.76,75.7,75.74,27387.424351215508,61.137,61.1693,61.1208,61.1531,27387.4244
2012-05-03 15:45:00,75.74,75.76,75.69,75.72,25130.78264437378,61.1531,61.1693,61.1127,61.137,25130.7826
2012-05-03 15:50:00,75.73,75.75,75.69,75.75,28926.043696789413,61.145,61.1612,61.1127,61.1612,28926.0437
2012-05-03 15:55:00,75.75,75.76,75.71,75.75,51902.75925735973,61.1612,61.1693,61.1289,61.1612,51902.7593
2012-05-04 09:30:00,75.42,75.53,75.33,75.48,18463.43214688686,60.8947,60.9836,60.8221,60.9432,18463.4321
2012-05-04 09:35:00,75.48,75.49,75.37,75.44,18258.28290081034,60.9432,60.9513,60.8544,60.9109,18258.2829
2012-05-04 09:40:00,75.4,75.48,75.37,75.48,20617.49923069033,60.8786,60.9432,60.8544,60.9432,20617.4992
2012-05-04 09:45:00,75.48,75.49,75.33,75.4,14770.745717509488,60.9432,60.9513,60.8221,60.8786,14770.7457
2012-05-04 09:50:00,75.45,75.48,75.41,75.43,8103.395220022566,60.919,60.9432,60.8867,60.9028,8103.3952
2012-05-04 09:55:00,75.41,75.43,75.15,75.17,6769.925120525182,60.8867,60.9028,60.6767,60.6929,6769.9251
2012-05-04 10:00:00,75.16,75.17,75.07,75.07,6257.0520053338805,60.6848,60.6929,60.6121,60.6121,6257.052
2012-05-04 10:05:00,75.08,75.2,75.08,75.17,6769.925120525182,60.6202,60.7171,60.6202,60.6929,6769.9251
2012-05-04 10:10:00,75.15,75.19,75.1,75.18,12924.402502820802,60.6767,60.709,60.6364,60.701,12924.4025
2012-05-04 10:15:00,75.18,75.19,75.16,75.16,11693.507026361678,60.701,60.709,60.6848,60.6848,11693.507
2012-05-04 10:20:00,75.16,75.18,75.16,75.16,7898.245973946045,60.6848,60.701,60.6848,60.6848,7898.246
2012-05-04 10:25:00,75.16,75.19,75.16,75.19,4308.134167606934,60.6848,60.709,60.6848,60.709,4308.1342
2012-05-04 10:30:00,75.19,75.19,75.09,75.1,7180.223612678223,60.709,60.709,60.6283,60.6364,7180.2236
2012-05-04 10:35:00,75.1,75.11,75.04,75.08,6257.0520053338805,60.6364,60.6444,60.5879,60.6202,6257.052
2012-05-04 10:40:00,75.09,75.12,75.05,75.08,12616.67863370602,60.6283,60.6525,60.596,60.6202,12616.6786
2012-05-04 10:45:00,75.08,75.14,75.06,75.08,7487.947481793004,60.6202,60.6687,60.6041,60.6202,7487.9475
2012-05-04 10:50:00,75.06,75.06,74.94,75.01,14770.745717509488,60.6041,60.6041,60.5072,60.5637,14770.7457
2012-05-04 10:55:00,75.02,75.05,74.87,75.05,21335.52159195815,60.5718,60.596,60.4507,60.596,21335.5216
2012-05-04 11:00:00,75.07,75.07,75.01,75.01,5539.029644066058,60.6121,60.6121,60.5637,60.5637,5539.0296
2012-05-04 11:05:00,75.04,75.05,75.02,75.02,3692.686429377372,60.5879,60.596,60.5718,60.5718,3692.6864
2012-05-04 11:10:00,75.03,75.04,74.99,75.01,3179.8133141860703,60.5799,60.5879,60.5476,60.5637,3179.8133
2012-05-04 11:15:00,75.02,75.05,74.97,75.05,3487.537183300851,60.5718,60.596,60.5314,60.596,3487.5372
2012-05-04 11:20:00,75.07,75.1,75.01,75.01,4923.581905836496,60.6121,60.6364,60.5637,60.5637,4923.5819
2012-05-04 11:25:00,75.06,75.1,75.02,75.1,2564.365575956508,60.6041,60.6364,60.5718,60.6364,2564.3656
2012-05-04 11:30:00,75.08,75.1,74.97,74.97,10872.910042055595,60.6202,60.6364,60.5314,60.5314,10872.91
2012-05-04 11:35:00,75.01,75.01,74.88,74.88,5231.305774951277,60.5637,60.5637,60.4587,60.4587,5231.3058
2012-05-04 11:40:00,74.91,74.99,74.91,74.94,3795.261052415632,60.483,60.5476,60.483,60.5072,3795.2611
2012-05-04 11:45:00,74.94,74.94,74.84,74.88,5539.029644066058,60.5072,60.5072,60.4264,60.4587,5539.0296
2012-05-04 11:50:00,74.86,74.86,74.74,74.8,5539.029644066058,60.4426,60.4426,60.3457,60.3941,5539.0296
2012-05-04 11:55:00,74.8,74.82,74.77,74.82,7385.372858754744,60.3941,60.4103,60.3699,60.4103,7385.3729
2012-05-04 12:00:00,74.79,74.84,74.79,74.83,2461.790952918248,60.3861,60.4264,60.3861,60.4184,2461.791
2012-05-04 12:05:00,74.84,74.87,74.84,74.85,3487.537183300851,60.4264,60.4507,60.4264,60.4345,3487.5372
2012-05-04 12:10:00,74.85,74.9,74.84,74.9,5436.455021027798,60.4345,60.4749,60.4264,60.4749,5436.455
2012-05-04 12:15:00,74.9,74.91,74.89,74.9,5128.731151913016,60.4749,60.483,60.4668,60.4749,5128.7312
2012-05-04 12:20:00,74.89,74.91,74.85,74.85,2359.216329879988,60.4668,60.483,60.4345,60.4345,2359.2163
2012-05-04 12:25:00,74.84,74.86,74.83,74.83,1846.343214688686,60.4264,60.4426,60.4184,60.4184,1846.3432
2012-05-04 12:30:00,74.81,74.88,74.81,74.83,6769.925120525182,60.4022,60.4587,60.4022,60.4184,6769.9251
2012-05-04 12:35:00,74.86,74.87,74.74,74.77,17335.111293465994,60.4426,60.4507,60.3457,60.3699,17335.1113
2012-05-04 12:40:00,74.77,74.83,74.76,74.83,11590.932403323415,60.3699,60.4184,60.3618,60.4184,11590.9324
2012-05-04 12:45:00,74.83,74.87,74.83,74.86,2769.514822033029,60.4184,60.4507,60.4184,60.4426,2769.5148
2012-05-04 12:50:00,74.87,74.92,74.87,74.9,3077.2386911478097,60.4507,60.491,60.4507,60.4749,3077.2387
2012-05-04 12:55:00,74.92,74.92,74.86,74.86,4718.432659759975,60.491,60.491,60.4426,60.4426,4718.4327
2012-05-04 13:00:00,74.86,74.9,74.85,74.88,4513.283413683455,60.4426,60.4749,60.4345,60.4587,4513.2834
2012-05-04 13:05:00,74.89,74.93,74.84,74.86,8000.820596984306,60.4668,60.4991,60.4264,60.4426,8000.8206
2012-05-04 13:10:00,74.87,74.87,74.8,74.8,2256.6417068417272,60.4507,60.4507,60.3941,60.3941,2256.6417
2012-05-04 13:15:00,74.81,74.85,74.8,74.85,1743.7685916504256,60.4022,60.4345,60.3941,60.4345,1743.7686
2012-05-04 13:20:00,74.83,74.84,74.76,74.77,4718.432659759975,60.4184,60.4264,60.3618,60.3699,4718.4327
2012-05-04 13:25:00,74.74,74.77,74.73,74.74,3487.537183300851,60.3457,60.3699,60.3376,60.3457,3487.5372
2012-05-04 13:30:00,74.76,74.83,74.75,74.83,3590.111806339112,60.3618,60.4184,60.3538,60.4184,3590.1118
2012-05-04 13:35:00,74.82,74.85,74.79,74.84,16822.238178274692,60.4103,60.4345,60.3861,60.4264,16822.2382
2012-05-04 13:40:00,74.83,74.87,74.83,74.86,16514.514309159913,60.4184,60.4507,60.4184,60.4426,16514.5143
2012-05-04 13:45:00,74.85,74.85,74.79,74.82,9026.566827366907,60.4345,60.4345,60.3861,60.4103,9026.5668
2012-05-04 13:50:00,74.82,74.84,74.81,74.81,2974.6640681095496,60.4103,60.4264,60.4022,60.4022,2974.6641
2012-05-04 13:55:00,74.81,74.82,74.8,74.8,3179.8133141860703,60.4022,60.4103,60.3941,60.3941,3179.8133
2012-05-04 14:00:00,74.8,74.81,74.79,74.81,6667.350497486921,60.3941,60.4022,60.3861,60.4022,6667.3505
2012-05-04 14:05:00,74.8,74.81,74.76,74.81,3590.111806339112,60.3941,60.4022,60.3618,60.4022,3590.1118
2012-05-04 14:10:00,74.8,74.81,74.78,74.79,2154.067083803467,60.3941,60.4022,60.378,60.3861,2154.0671
2012-05-04 14:15:00,74.78,74.78,74.76,74.77,1641.1939686121652,60.378,60.378,60.3618,60.3699,1641.194
2012-05-04 14:20:00,74.77,74.81,74.77,74.81,2564.365575956508,60.3699,60.4022,60.3699,60.4022,2564.3656
2012-05-04 14:25:00,74.81,74.86,74.81,74.85,23181.86480664684,60.4022,60.4426,60.4022,60.4345,23181.8648
2012-05-04 14:30:00,74.83,74.85,74.82,74.82,4615.858036721715,60.4184,60.4345,60.4103,60.4103,4615.858
2012-05-04 14:35:00,74.83,74.85,74.74,74.75,6872.499743563442,60.4184,60.4345,60.3457,60.3538,6872.4997
2012-05-04 14:40:00,74.75,74.77,74.74,74.75,5128.731151913016,60.3538,60.3699,60.3457,60.3538,5128.7312
2012-05-04 14:45:00,74.76,74.83,74.75,74.83,3692.686429377372,60.3618,60.4184,60.3538,60.4184,3692.6864
2012-05-04 14:50:00,74.83,74.83,74.78,74.8,6359.626628372141,60.4184,60.4184,60.378,60.3941,6359.6266
2012-05-04 14:55:00,74.79,74.86,74.79,74.82,1743.7685916504256,60.3861,60.4426,60.3861,60.4103,1743.7686
2012-05-04 15:00:00,74.82,74.88,74.82,74.87,6462.201251410401,60.4103,60.4587,60.4103,60.4507,6462.2013
2012-05-04 15:05:00,74.87,74.89,74.86,74.88,2974.6640681095496,60.4507,60.4668,60.4426,60.4587,2974.6641
2012-05-04 15:10:00,74.88,74.89,74.86,74.86,6769.925120525182,60.4587,60.4668,60.4426,60.4426,6769.9251
2012-05-04 15:15:00,74.86,74.91,74.85,74.85,7590.522104831264,60.4426,60.483,60.4345,60.4345,7590.5221
2012-05-04 15:20:00,74.85,74.9,74.85,74.88,7487.947481793004,60.4345,60.4749,60.4345,60.4587,7487.9475
2012-05-04 15:25:00,74.88,74.89,74.86,74.88,10975.484665093856,60.4587,60.4668,60.4426,60.4587,10975.4847
2012-05-04 15:30:00,74.89,74.97,74.88,74.94,18258.28290081034,60.4668,60.5314,60.4587,60.5072,18258.2829
2012-05-04 15:35:00,74.94,74.96,74.91,74.91,17847.984408657296,60.5072,60.5233,60.483,60.483,17847.9844
2012-05-04 15:40:00,74.89,74.98,74.88,74.97,12719.25325674428,60.4668,60.5395,60.4587,60.5314,12719.2533
2012-05-04 15:45:00,74.97,74.97,74.89,74.91,14360.447225356444,60.5314,60.5314,60.4668,60.483,14360.4472
2012-05-04 15:50:00,74.9,74.91,74.84,74.84,10052.313057749512,60.4749,60.483,60.4264,60.4264,10052.3131
2012-05-04 15:55:00,74.85,74.86,74.77,74.77,27182.275105138982,60.4345,60.4426,60.3699,60.3699,27182.2751
2012-05-07 09:30:00,74.55,74.68,74.48,74.6,13744.999487126885,60.1923,60.2973,60.1358,60.2327,13744.9995
2012-05-07 09:35:00,74.76,74.82,74.64,74.78,5744.178890142579,60.3618,60.4103,60.265,60.378,5744.1789
2012-05-07 09:40:00,74.8,74.96,74.77,74.9,12103.80551851472,60.3941,60.5233,60.3699,60.4749,12103.8055
2012-05-07 09:45:00,74.9,74.91,74.75,74.75,12821.82787978254,60.4749,60.483,60.3538,60.3538,12821.8279
2012-05-07 09:50:00,74.73,74.75,74.68,74.71,7693.096727869524,60.3376,60.3538,60.2973,60.3215,7693.0967
2012-05-07 09:55:00,74.7,74.77,74.66,74.77,5641.604267104318,60.3134,60.3699,60.2811,60.3699,5641.6043
2012-05-07 10:00:00,74.77,74.94,74.77,74.93,8000.820596984306,60.3699,60.5072,60.3699,60.4991,8000.8206
2012-05-07 10:05:00,74.93,74.95,74.9,74.9,9539.43994255821,60.4991,60.5153,60.4749,60.4749,9539.4399
2012-05-07 10:10:00,74.91,74.92,74.81,74.81,4205.559544568673,60.483,60.491,60.4022,60.4022,4205.5595
2012-05-07 10:15:00,74.81,74.9,74.81,74.87,5231.305774951277,60.4022,60.4749,60.4022,60.4507,5231.3058
2012-05-07 10:20:00,74.87,74.89,74.8,74.85,7898.245973946045,60.4507,60.4668,60.3941,60.4345,7898.246
2012-05-07 10:25:00,74.83,74.83,74.62,74.64,8718.842958252128,60.4184,60.4184,60.2488,60.265,8718.843
2012-05-07 10:30:00,74.61,74.67,74.57,74.57,6564.775874448661,60.2407,60.2892,60.2084,60.2084,6564.7759
2012-05-07 10:35:00,74.57,74.57,74.46,74.51,21027.797722843367,60.2084,60.2084,60.1196,60.16,21027.7977
2012-05-07 10:40:00,74.51,74.57,74.49,74.54,13437.275618012103,60.16,60.2084,60.1438,60.1842,13437.2756
2012-05-07 10:45:00,74.55,74.67,74.55,74.67,14668.171094471229,60.1923,60.2892,60.1923,60.2892,14668.1711
2012-05-07 10:50:00,74.69,74.78,74.68,74.78,6462.201251410401,60.3053,60.378,60.2973,60.378,6462.2013
2012-05-07 10:55:00,74.79,74.79,74.72,74.72,6154.47738229562,60.3861,60.3861,60.3296,60.3296,6154.4774
2012-05-07 11:00:00,74.75,74.82,74.75,74.77,8821.417581290389,60.3538,60.4103,60.3538,60.3699,8821.4176
2012-05-07 11:05:00,74.78,74.79,74.74,74.75,5231.305774951277,60.378,60.3861,60.3457,60.3538,5231.3058
2012-05-07 11:10:00,74.75,74.77,74.73,74.75,3179.8133141860703,60.3538,60.3699,60.3376,60.3538,3179.8133
2012-05-07 11:15:00,74.76,74.77,74.74,74.74,3077.2386911478097,60.3618,60.3699,60.3457,60.3457,3077.2387
2012-05-07 11:20:00,74.75,74.75,74.68,74.7,10872.910042055595,60.3538,60.3538,60.2973,60.3134,10872.91
2012-05-07 11:25:00,74.7,74.72,74.69,74.69,2359.216329879988,60.3134,60.3296,60.3053,60.3053,2359.2163
2012-05-07 11:30:00,74.72,74.75,74.71,74.75,3897.8356754538927,60.3296,60.3538,60.3215,60.3538,3897.8357
2012-05-07 11:35:00,74.74,74.76,74.71,74.73,25848.805005641603,60.3457,60.3618,60.3215,60.3376,25848.805
2012-05-07 11:40:00,74.74,74.76,74.73,74.74,1743.7685916504256,60.3457,60.3618,60.3376,60.3457,1743.7686
2012-05-07 11:45:00,74.74,74.76,74.74,74.75,6359.626628372141,60.3457,60.3618,60.3457,60.3538,6359.6266
2012-05-07 11:50:00,74.75,74.76,74.73,74.75,9642.014565596472,60.3538,60.3618,60.3376,60.3538,9642.0146
2012-05-07 11:55:00,74.74,74.74,74.72,74.72,3487.537183300851,60.3457,60.3457,60.3296,60.3296,3487.5372
2012-05-07 12:00:00,74.71,74.73,74.68,74.68,3590.111806339112,60.3215,60.3376,60.2973,60.2973,3590.1118
2012-05-07 12:05:00,74.69,74.71,74.66,74.66,2256.6417068417272,60.3053,60.3215,60.2811,60.2811,2256.6417
2012-05-07 12:10:00,74.65,74.7,74.64,74.7,4410.708790645194,60.273,60.3134,60.265,60.3134,4410.7088
2012-05-07 12:15:00,74.7,74.71,74.69,74.69,3077.2386911478097,60.3134,60.3215,60.3053,60.3053,3077.2387
2012-05-07 12:20:00,74.68,74.74,74.67,74.73,5231.305774951277,60.2973,60.3457,60.2892,60.3376,5231.3058
2012-05-07 12:25:00,74.73,74.73,74.71,74.71,1641.1939686121652,60.3376,60.3376,60.3215,60.3215,1641.194
2012-05-07 12:30:00,74.71,74.8,74.71,74.78,3179.8133141860703,60.3215,60.3941,60.3215,60.378,3179.8133
2012-05-07 12:35:00,74.78,74.8,74.77,74.77,4821.007282798236,60.378,60.3941,60.3699,60.3699,4821.0073
2012-05-07 12:40:00,74.79,74.81,74.77,74.77,7898.245973946045,60.3861,60.4022,60.3699,60.3699,7898.246
2012-05-07 12:45:00,74.77,74.77,74.72,74.73,2666.9401989947687,60.3699,60.3699,60.3296,60.3376,2666.9402
2012-05-07 12:50:00,74.76,74.77,74.75,74.75,512.8731151913016,60.3618,60.3699,60.3538,60.3538,512.8731
2012-05-07 12:55:00,74.77,74.77,74.77,74.77,1743.7685916504256,60.3699,60.3699,60.3699,60.3699,1743.7686
2012-05-07 13:00:00,74.77,74.77,74.66,74.72,15693.91732485383,60.3699,60.3699,60.2811,60.3296,15693.9173
2012-05-07 13:05:00,74.77,74.77,74.75,74.75,2564.365575956508,60.3699,60.3699,60.3538,60.3538,2564.3656
2012-05-07 13:10:00,74.76,74.8,74.76,74.77,4000.410298492153,60.3618,60.3941,60.3618,60.3699,4000.4103
2012-05-07 13:15:00,74.77,74.79,74.75,74.79,5846.753513180839,60.3699,60.3861,60.3538,60.3861,5846.7535
2012-05-07 13:20:00,74.79,74.82,74.79,74.8,2154.067083803467,60.3861,60.4103,60.3861,60.3941,2154.0671
2012-05-07 13:25:00,74.79,74.79,74.77,74.79,1948.9178377269463,60.3861,60.3861,60.3699,60.3861,1948.9178
2012-05-07 13:30:00,74.8,74.82,74.78,74.82,5744.178890142579,60.3941,60.4103,60.378,60.4103,5744.1789
2012-05-07 13:35:00,74.83,74.85,74.81,74.84,2256.6417068417272,60.4184,60.4345,60.4022,60.4264,2256.6417
2012-05-07 13:40:00,74.86,74.91,74.86,74.89,2154.067083803467,60.4426,60.483,60.4426,60.4668,2154.0671
2012-05-07 13:45:00,74.9,74.93,74.9,74.93,2769.514822033029,60.4749,60.4991,60.4749,60.4991,2769.5148
2012-05-07 13:50:00,74.93,74.96,74.91,74.96,7180.223612678223,60.4991,60.5233,60.483,60.5233,7180.2236
2012-05-07 13:55:00,74.97,74.99,74.94,74.96,1436.0447225356447,60.5314,60.5476,60.5072,60.5233,1436.0447
2012-05-07 14:00:00,74.99,75.04,74.99,74.99,2974.6640681095496,60.5476,60.5879,60.5476,60.5476,2974.6641
2012-05-07 14:05:00,74.98,74.99,74.97,74.97,1743.7685916504256,60.5395,60.5476,60.5314,60.5314,1743.7686
2012-05-07 14:10:00,74.99,75.02,74.99,75.0,4000.410298492153,60.5476,60.5718,60.5476,60.5556,4000.4103
2012-05-07 14:15:00,75.0,75.05,75.0,75.01,8718.842958252128,60.5556,60.596,60.5556,60.5637,8718.843
2012-05-07 14:20:00,75.02,75.03,74.99,75.01,3487.537183300851,60.5718,60.5799,60.5476,60.5637,3487.5372
2012-05-07 14:25:00,75.01,75.02,74.98,75.0,6975.074366601702,60.5637,60.5718,60.5395,60.5556,6975.0744
2012-05-07 14:30:00,75.01,75.01,74.95,74.98,12514.10401066776,60.5637,60.5637,60.5153,60.5395,12514.104
2012-05-07 14:35:00,74.96,74.97,74.94,74.94,3179.8133141860703,60.5233,60.5314,60.5072,60.5072,3179.8133
2012-05-07 14:40:00,74.96,74.96,74.93,74.95,4513.283413683455,60.5233,60.5233,60.4991,60.5153,4513.2834
2012-05-07 14:45:00,74.94,74.96,74.89,74.91,8205.969843060826,60.5072,60.5233,60.4668,60.483,8205.9698
2012-05-07 14:50:00,74.92,74.96,74.92,74.95,5436.455021027798,60.491,60.5233,60.491,60.5153,5436.455
2012-05-07 14:55:00,74.95,74.95,74.94,74.95,3282.3879372243305,60.5153,60.5153,60.5072,60.5153,3282.3879
2012-05-07 15:00:00,74.96,74.99,74.96,74.97,7385.372858754744,60.5233,60.5476,60.5233,60.5314,7385.3729
2012-05-07 15:05:00,74.96,74.96,74.93,74.94,5641.604267104318,60.5233,60.5233,60.4991,60.5072,5641.6043
2012-05-07 15:10:00,74.92,74.96,74.92,74.95,6872.499743563442,60.491,60.5233,60.491,60.5153,6872.4997
2012-05-07 15:15:00,74.96,74.97,74.94,74.96,5128.731151913016,60.5233,60.5314,60.5072,60.5233,5128.7312
2012-05-07 15:20:00,74.96,74.99,74.95,74.99,7590.522104831264,60.5233,60.5476,60.5153,60.5476,7590.5221
2012-05-07 15:25:00,74.99,75.01,74.95,74.96,8923.992204328648,60.5476,60.5637,60.5153,60.5233,8923.9922
2012-05-07 15:30:00,74.96,74.99,74.96,74.98,10462.611549902556,60.5233,60.5476,60.5233,60.5395,10462.6115
2012-05-07 15:35:00,74.99,75.0,74.95,74.98,8513.693712175607,60.5476,60.5556,60.5153,60.5395,8513.6937
2012-05-07 15:40:00,74.98,74.99,74.95,74.97,9129.14145040517,60.5395,60.5476,60.5153,60.5314,9129.1415
2012-05-07 15:45:00,74.96,75.0,74.94,74.94,7282.798235716484,60.5233,60.5556,60.5072,60.5072,7282.7982
2012-05-07 15:50:00,74.95,74.95,74.74,74.76,21232.94696891989,60.5153,60.5153,60.3457,60.3618,21232.947
2012-05-07 15:55:00,74.76,74.84,74.75,74.79,29233.767565904192,60.3618,60.4264,60.3538,60.3861,29233.7676
2012-05-08 09:30:00,74.53,74.69,74.38,74.55,32003.282387937223,60.1761,60.3053,60.055,60.1923,32003.2824
2012-05-08 09:35:00,74.52,74.62,74.39,74.42,29951.789927172016,60.1681,60.2488,60.0631,60.0873,29951.7899
2012-05-08 09:40:00,74.46,74.57,74.4,74.4,14360.447225356444,60.1196,60.2084,60.0712,60.0712,14360.4472
2012-05-08 09:45:00,74.38,74.56,74.35,74.5,14975.894963586008,60.055,60.2004,60.0308,60.1519,14975.895
2012-05-08 09:50:00,74.48,74.5,74.37,74.47,21643.24546107293,60.1358,60.1519,60.047,60.1277,21643.2455
2012-05-08 09:55:00,74.49,74.51,74.39,74.45,10360.036926864292,60.1438,60.16,60.0631,60.1116,10360.0369
2012-05-08 10:00:00,74.48,74.48,74.38,74.42,9231.71607344343,60.1358,60.1358,60.055,60.0873,9231.7161
2012-05-08 10:05:00,74.39,74.44,74.37,74.42,31182.68540363114,60.0631,60.1035,60.047,60.0873,31182.6854
2012-05-08 10:10:00,74.42,74.63,74.4,74.63,14975.894963586008,60.0873,60.2569,60.0712,60.2569,14975.895
2012-05-08 10:15:00,74.61,74.68,74.55,74.67,8616.268335213868,60.2407,60.2973,60.1923,60.2892,8616.2683
2012-05-08 10:20:00,74.67,74.67,74.61,74.63,6872.499743563442,60.2892,60.2892,60.2407,60.2569,6872.4997
2012-05-08 10:25:00,74.62,74.62,74.51,74.57,10770.335419017334,60.2488,60.2488,60.16,60.2084,10770.3354
2012-05-08 10:30:00,74.58,74.58,74.49,74.5,11180.633911170376,60.2165,60.2165,60.1438,60.1519,11180.6339
2012-05-08 10:35:00,74.51,74.58,74.49,74.58,9026.566827366907,60.16,60.2165,60.1438,60.2165,9026.5668
2012-05-08 10:40:00,74.58,74.69,74.58,74.68,12719.25325674428,60.2165,60.3053,60.2165,60.2973,12719.2533
2012-05-08 10:45:00,74.68,74.68,74.51,74.53,18771.15601600164,60.2973,60.2973,60.16,60.1761,18771.156
2012-05-08 10:50:00,74.55,74.6,74.51,74.59,20617.49923069033,60.1923,60.2327,60.16,60.2246,20617.4992
2012-05-08 10:55:00,74.63,74.63,74.55,74.63,10872.910042055595,60.2569,60.2569,60.1923,60.2569,10872.91
2012-05-08 11:00:00,74.64,74.65,74.52,74.52,8103.395220022566,60.265,60.273,60.1681,60.1681,8103.3952
2012-05-08 11:05:00,74.52,74.52,74.46,74.5,6769.925120525182,60.1681,60.1681,60.1196,60.1519,6769.9251
2012-05-08 11:10:00,74.51,74.52,74.42,74.44,5744.178890142579,60.16,60.1681,60.0873,60.1035,5744.1789
2012-05-08 11:15:00,74.48,74.56,74.44,74.56,18566.00676992512,60.1358,60.2004,60.1035,60.2004,18566.0068
2012-05-08 11:20:00,74.58,74.6,74.49,74.49,14360.447225356444,60.2165,60.2327,60.1438,60.1438,14360.4472
2012-05-08 11:25:00,74.49,74.54,74.44,74.53,12924.402502820802,60.1438,60.1842,60.1035,60.1761,12924.4025
2012-05-08 11:30:00,74.54,74.62,74.51,74.62,9026.566827366907,60.1842,60.2488,60.16,60.2488,9026.5668
2012-05-08 11:35:00,74.62,74.63,74.58,74.63,4615.858036721715,60.2488,60.2569,60.2165,60.2569,4615.858
2012-05-08 11:40:00,74.63,74.63,74.48,74.5,5846.753513180839,60.2569,60.2569,60.1358,60.1519,5846.7535
2012-05-08 11:45:00,74.49,74.56,74.48,74.54,7590.522104831264,60.1438,60.2004,60.1358,60.1842,7590.5221
2012-05-08 11:50:00,74.54,74.62,74.53,74.61,7385.372858754744,60.1842,60.2488,60.1761,60.2407,7385.3729
2012-05-08 11:55:00,74.61,74.63,74.58,74.59,8103.395220022566,60.2407,60.2569,60.2165,60.2246,8103.3952
2012-05-08 12:00:00,74.58,74.59,74.47,74.5,10565.186172940814,60.2165,60.2246,60.1277,60.1519,10565.1862
2012-05-08 12:05:00,74.51,74.55,74.5,74.55,4205.559544568673,60.16,60.1923,60.1519,60.1923,4205.5595
2012-05-08 12:10:00,74.56,74.6,74.55,74.59,2051.4924607652065,60.2004,60.2327,60.1923,60.2246,2051.4925
2012-05-08 12:15:00,74.6,74.71,74.6,74.7,10565.186172940814,60.2327,60.3215,60.2327,60.3134,10565.1862
2012-05-08 12:20:00,74.68,74.69,74.63,74.64,7487.947481793004,60.2973,60.3053,60.2569,60.265,7487.9475
2012-05-08 12:25:00,74.63,74.65,74.55,74.58,6257.0520053338805,60.2569,60.273,60.1923,60.2165,6257.052
2012-05-08 12:30:00,74.57,74.6,74.5,74.53,7487.947481793004,60.2084,60.2327,60.1519,60.1761,7487.9475
2012-05-08 12:35:00,74.52,74.55,74.51,74.55,8616.268335213868,60.1681,60.1923,60.16,60.1923,8616.2683
2012-05-08 12:40:00,74.55,74.57,74.5,74.52,25848.805005641603,60.1923,60.2084,60.1519,60.1681,25848.805
2012-05-08 12:45:00,74.52,74.53,74.47,74.47,7180.223612678223,60.1681,60.1761,60.1277,60.1277,7180.2236
2012-05-08 12:50:00,74.47,74.47,74.41,74.42,7898.245973946045,60.1277,60.1277,60.0793,60.0873,7898.246
2012-05-08 12:55:00,74.44,74.47,74.43,74.45,8718.842958252128,60.1035,60.1277,60.0954,60.1116,8718.843
2012-05-08 13:00:00,74.47,74.48,74.44,74.45,27592.57359729203,60.1277,60.1358,60.1035,60.1116,27592.5736
2012-05-08 13:05:00,74.46,74.49,74.4,74.42,13847.574110165144,60.1196,60.1438,60.0712,60.0873,13847.5741
2012-05-08 13:10:00,74.43,74.46,74.43,74.46,5949.328136219099,60.0954,60.1196,60.0954,60.1196,5949.3281
2012-05-08 13:15:00,74.45,74.46,74.44,74.45,14155.297979279923,60.1116,60.1196,60.1035,60.1116,14155.298
2012-05-08 13:20:00,74.45,74.46,74.43,74.43,6359.626628372141,60.1116,60.1196,60.0954,60.0954,6359.6266
2012-05-08 13:25:00,74.44,74.46,74.42,74.45,42671.0431839163,60.1035,60.1196,60.0873,60.1116,42671.0432
2012-05-08 13:30:00,74.46,74.61,74.46,74.61,40106.67760795979,60.1196,60.2407,60.1196,60.2407,40106.6776
2012-05-08 13:35:00,74.59,74.61,74.52,74.53,44825.11026771976,60.2246,60.2407,60.1681,60.1761,44825.1103
2012-05-08 13:40:00,74.55,74.56,74.52,74.53,5128.731151913016,60.1923,60.2004,60.1681,60.1761,5128.7312
2012-05-08 13:45:00,74.53,74.56,74.52,74.56,7077.648989639963,60.1761,60.2004,60.1681,60.2004,7077.649
2012-05-08 13:50:00,74.53,74.53,74.52,74.52,923.171607344343,60.1761,60.1761,60.1681,60.1681,923.1716
2012-05-08 13:55:00,74.51,74.52,74.46,74.48,9642.014565596472,60.16,60.1681,60.1196,60.1358,9642.0146
2012-05-08 14:00:00,74.49,74.51,74.48,74.5,15283.61883270079,60.1438,60.16,60.1358,60.1519,15283.6188
2012-05-08 14:05:00,74.48,74.5,74.4,74.42,7590.522104831264,60.1358,60.1519,60.0712,60.0873,7590.5221
2012-05-08 14:10:00,74.42,74.43,74.39,74.43,2666.9401989947687,60.0873,60.0954,60.0631,60.0954,2666.9402
2012-05-08 14:15:00,74.42,74.44,74.41,74.43,2359.216329879988,60.0873,60.1035,60.0793,60.0954,2359.2163
2012-05-08 14:20:00,74.44,74.47,74.43,74.45,4821.007282798236,60.1035,60.1277,60.0954,60.1116,4821.0073
2012-05-08 14:25:00,74.47,74.49,74.45,74.49,5436.455021027798,60.1277,60.1438,60.1116,60.1438,5436.455
2012-05-08 14:30:00,74.49,74.5,74.45,74.46,13129.551748897322,60.1438,60.1519,60.1116,60.1196,13129.5517
2012-05-08 14:35:00,74.48,74.49,74.47,74.48,7282.798235716484,60.1358,60.1438,60.1277,60.1358,7282.7982
2012-05-08 14:40:00,74.48,74.5,74.46,74.47,25541.081136526824,60.1358,60.1519,60.1196,60.1277,25541.0811
2012-05-08 14:45:00,74.48,74.49,74.46,74.46,16822.238178274692,60.1358,60.1438,60.1196,60.1196,16822.2382
2012-05-08 14:50:00,74.46,74.49,74.43,74.44,21540.670838034668,60.1196,60.1438,60.0954,60.1035,21540.6708
2012-05-08 14:55:00,74.45,74.46,74.43,74.43,12206.38014155298,60.1116,60.1196,60.0954,60.0954,12206.3801
2012-05-08 15:00:00,74.44,74.48,74.42,74.48,22668.99169145553,60.1035,60.1358,60.0873,60.1358,22668.9917
2012-05-08 15:05:00,74.49,74.49,74.44,74.44,12001.23089547646,60.1438,60.1438,60.1035,60.1035,12001.2309
2012-05-08 15:10:00,74.45,74.46,74.43,74.45,31695.558518822443,60.1116,60.1196,60.0954,60.1116,31695.5585
2012-05-08 15:15:00,74.45,74.62,74.44,74.62,49748.69217355626,60.1116,60.2488,60.1035,60.2488,49748.6922
2012-05-08 15:20:00,74.62,74.62,74.45,74.47,43594.21479126064,60.2488,60.2488,60.1116,60.1277,43594.2148
2012-05-08 15:25:00,74.48,74.6,74.44,74.53,40722.12534618935,60.1358,60.2327,60.1035,60.1761,40722.1253
2012-05-08 15:30:00,74.55,74.59,74.45,74.48,36619.14042465894,60.1923,60.2246,60.1116,60.1358,36619.1404
2012-05-08 15:35:00,74.48,74.78,74.48,74.71,15386.193455739049,60.1358,60.378,60.1358,60.3215,15386.1935
2012-05-08 15:40:00,74.71,74.76,74.66,74.75,18873.7306390399,60.3215,60.3618,60.2811,60.3538,18873.7306
2012-05-08 15:45:00,74.77,74.87,74.76,74.77,36926.86429377372,60.3699,60.4507,60.3618,60.3699,36926.8643
2012-05-08 15:50:00,74.8,74.85,74.79,74.84,30156.93917324854,60.3941,60.4345,60.3861,60.4264,30156.9392
2012-05-08 15:55:00,74.84,74.87,74.79,74.81,84213.76551441173,60.4264,60.4507,60.3861,60.4022,84213.7655
2012-05-09 09:30:00,74.32,74.44,74.09,74.39,25028.20802133552,60.0066,60.1035,59.8209,60.0631,25028.208
2012-05-09 09:35:00,74.39,74.41,74.11,74.11,25130.78264437378,60.0631,60.0793,59.837,59.837,25130.7826
2012-05-09 09:40:00,74.15,74.25,74.04,74.05,15078.46958662427,59.8693,59.9501,59.7805,59.7886,15078.4696
2012-05-09 09:45:00,74.04,74.05,73.93,74.0,10770.335419017334,59.7805,59.7886,59.6917,59.7482,10770.3354
2012-05-09 09:50:00,73.99,74.04,73.91,73.95,6769.925120525182,59.7401,59.7805,59.6756,59.7078,6769.9251
2012-05-09 09:55:00,73.94,74.18,73.94,74.16,11898.656272438198,59.6998,59.8936,59.6998,59.8774,11898.6563
2012-05-09 10:00:00,74.16,74.45,74.16,74.44,13129.551748897322,59.8774,60.1116,59.8774,60.1035,13129.5517
2012-05-09 10:05:00,74.39,74.4,74.17,74.23,11590.932403323415,60.0631,60.0712,59.8855,59.9339,11590.9324
2012-05-09 10:10:00,74.2,74.22,74.12,74.15,5436.455021027798,59.9097,59.9258,59.8451,59.8693,5436.455
2012-05-09 10:15:00,74.15,74.15,73.9,73.97,6051.902759257359,59.8693,59.8693,59.6675,59.724,6051.9028
2012-05-09 10:20:00,73.97,73.97,73.79,73.81,5949.328136219099,59.724,59.724,59.5787,59.5948,5949.3281
2012-05-09 10:25:00,73.84,73.87,73.73,73.74,6257.0520053338805,59.619,59.6433,59.5302,59.5383,6257.052
2012-05-09 10:30:00,73.74,73.81,73.72,73.81,4308.134167606934,59.5383,59.5948,59.5221,59.5948,4308.1342
2012-05-09 10:35:00,73.81,73.92,73.81,73.89,7487.947481793004,59.5948,59.6836,59.5948,59.6594,7487.9475
2012-05-09 10:40:00,73.92,74.09,73.89,74.09,9334.29069648169,59.6836,59.8209,59.6594,59.8209,9334.2907
2012-05-09 10:45:00,74.09,74.2,74.09,74.11,15181.044209662528,59.8209,59.9097,59.8209,59.837,15181.0442
2012-05-09 10:50:00,74.11,74.12,73.96,74.02,5641.604267104318,59.837,59.8451,59.7159,59.7644,5641.6043
2012-05-09 10:55:00,74.02,74.17,74.01,74.17,3897.8356754538927,59.7644,59.8855,59.7563,59.8855,3897.8357
2012-05-09 11:00:00,74.15,74.18,74.06,74.09,7180.223612678223,59.8693,59.8936,59.7967,59.8209,7180.2236
2012-05-09 11:05:00,74.14,74.15,74.08,74.15,6257.0520053338805,59.8613,59.8693,59.8128,59.8693,6257.052
2012-05-09 11:10:00,74.16,74.36,74.16,74.31,17027.387424351215,59.8774,60.0389,59.8774,59.9985,17027.3874
2012-05-09 11:15:00,74.29,74.3,74.25,74.3,4308.134167606934,59.9824,59.9904,59.9501,59.9904,4308.1342
2012-05-09 11:20:00,74.3,74.4,74.3,74.36,6975.074366601702,59.9904,60.0712,59.9904,60.0389,6975.0744
2012-05-09 11:25:00,74.37,74.38,74.33,74.37,6051.902759257359,60.047,60.055,60.0147,60.047,6051.9028
2012-05-09 11:30:00,74.37,74.44,74.36,74.44,7385.372858754744,60.047,60.1035,60.0389,60.1035,7385.3729
2012-05-09 11:35:00,74.42,74.52,74.4,74.51,11283.208534208636,60.0873,60.1681,60.0712,60.16,11283.2085
2012-05-09 11:40:00,74.52,74.53,74.46,74.46,2564.365575956508,60.1681,60.1761,60.1196,60.1196,2564.3656
2012-05-09 11:45:00,74.45,74.49,74.42,74.46,10052.313057749512,60.1116,60.1438,60.0873,60.1196,10052.3131
2012-05-09 11:50:00,74.44,74.47,74.4,74.45,10257.462303826032,60.1035,60.1277,60.0712,60.1116,10257.4623
2012-05-09 11:55:00,74.42,74.48,74.38,74.38,5744.178890142579,60.0873,60.1358,60.055,60.055,5744.1789
2012-05-09 12:00:00,74.39,74.39,74.35,74.38,9334.29069648169,60.0631,60.0631,60.0308,60.055,9334.2907
2012-05-09 12:05:00,74.37,74.37,74.33,74.33,4000.410298492153,60.047,60.047,60.0147,60.0147,4000.4103
2012-05-09 12:10:00,74.32,74.34,74.29,74.3,1948.9178377269463,60.0066,60.0227,59.9824,59.9904,1948.9178
2012-05-09 12:15:00,74.3,74.36,74.3,74.36,7898.245973946045,59.9904,60.0389,59.9904,60.0389,7898.246
2012-05-09 12:20:00,74.32,74.36,74.28,74.29,4308.134167606934,60.0066,60.0389,59.9743,59.9824,4308.1342
2012-05-09 12:25:00,74.31,74.31,74.26,74.3,2974.6640681095496,59.9985,59.9985,59.9581,59.9904,2974.6641
2012-05-09 12:30:00,74.29,74.29,74.21,74.22,5846.753513180839,59.9824,59.9824,59.9178,59.9258,5846.7535
2012-05-09 12:35:00,74.23,74.23,74.2,74.23,4205.559544568673,59.9339,59.9339,59.9097,59.9339,4205.5595
2012-05-09 12:40:00,74.23,74.23,74.17,74.2,5436.455021027798,59.9339,59.9339,59.8855,59.9097,5436.455
2012-05-09 12:45:00,74.21,74.26,74.21,74.26,3179.8133141860703,59.9178,59.9581,59.9178,59.9581,3179.8133
2012-05-09 12:50:00,74.26,74.31,74.22,74.26,5128.731151913016,59.9581,59.9985,59.9258,59.9581,5128.7312
2012-05-09 12:55:00,74.25,74.32,74.25,74.32,2461.790952918248,59.9501,60.0066,59.9501,60.0066,2461.791
2012-05-09 13:00:00,74.34,74.42,74.34,74.41,4000.410298492153,60.0227,60.0873,60.0227,60.0793,4000.4103
2012-05-09 13:05:00,74.45,74.47,74.33,74.38,19489.17837726946,60.1116,60.1277,60.0147,60.055,19489.1784
2012-05-09 13:10:00,74.39,74.41,74.31,74.32,10872.910042055595,60.0631,60.0793,59.9985,60.0066,10872.91
2012-05-09 13:15:00,74.32,74.33,74.27,74.29,5333.880397989537,60.0066,60.0147,59.9662,59.9824,5333.8804
2012-05-09 13:20:00,74.31,74.47,74.3,74.45,3590.111806339112,59.9985,60.1277,59.9904,60.1116,3590.1118
2012-05-09 13:25:00,74.43,74.51,74.43,74.47,7898.245973946045,60.0954,60.16,60.0954,60.1277,7898.246
2012-05-09 13:30:00,74.47,74.57,74.47,74.56,3487.537183300851,60.1277,60.2084,60.1277,60.2004,3487.5372
2012-05-09 13:35:00,74.56,74.56,74.5,74.52,4923.581905836496,60.2004,60.2004,60.1519,60.1681,4923.5819
2012-05-09 13:40:00,74.51,74.57,74.51,74.57,23181.86480664684,60.16,60.2084,60.16,60.2084,23181.8648
2012-05-09 13:45:00,74.58,74.58,74.55,74.56,2872.089445071289,60.2165,60.2165,60.1923,60.2004,2872.0894
2012-05-09 13:50:00,74.57,74.72,74.57,74.7,6359.626628372141,60.2084,60.3296,60.2084,60.3134,6359.6266
2012-05-09 13:55:00,74.69,74.73,74.65,74.65,6462.201251410401,60.3053,60.3376,60.273,60.273,6462.2013
2012-05-09 14:00:00,74.63,74.63,74.5,74.53,2974.6640681095496,60.2569,60.2569,60.1519,60.1761,2974.6641
2012-05-09 14:05:00,74.51,74.52,74.47,74.47,2051.4924607652065,60.16,60.1681,60.1277,60.1277,2051.4925
2012-05-09 14:10:00,74.48,74.5,74.48,74.5,3590.111806339112,60.1358,60.1519,60.1358,60.1519,3590.1118
2012-05-09 14:15:00,74.49,74.5,74.41,74.41,10975.484665093856,60.1438,60.1519,60.0793,60.0793,10975.4847
2012-05-09 14:20:00,74.4,74.48,74.38,74.44,9026.566827366907,60.0712,60.1358,60.055,60.1035,9026.5668
2012-05-09 14:25:00,74.45,74.49,74.44,74.49,3590.111806339112,60.1116,60.1438,60.1035,60.1438,3590.1118
2012-05-09 14:30:00,74.49,74.5,74.45,74.48,5026.156528874756,60.1438,60.1519,60.1116,60.1358,5026.1565
2012-05-09 14:35:00,74.47,74.53,74.43,74.44,7282.798235716484,60.1277,60.1761,60.0954,60.1035,7282.7982
2012-05-09 14:40:00,74.44,74.5,74.44,74.46,6462.201251410401,60.1035,60.1519,60.1035,60.1196,6462.2013
2012-05-09 14:45:00,74.44,74.45,74.38,74.38,10975.484665093856,60.1035,60.1116,60.055,60.055,10975.4847
2012-05-09 14:50:00,74.37,74.39,74.36,74.39,7693.096727869524,60.047,60.0631,60.0389,60.0631,7693.0967
2012-05-09 14:55:00,74.38,74.39,74.34,74.34,6975.074366601702,60.055,60.0631,60.0227,60.0227,6975.0744
2012-05-09 15:00:00,74.34,74.34,74.27,74.29,4205.559544568673,60.0227,60.0227,59.9662,59.9824,4205.5595
2012-05-09 15:05:00,74.28,74.29,74.23,74.26,13334.700994973842,59.9743,59.9824,59.9339,59.9581,13334.701
2012-05-09 15:10:00,74.23,74.26,74.2,74.2,10872.910042055595,59.9339,59.9581,59.9097,59.9097,10872.91
2012-05-09 15:15:00,74.2,74.32,74.18,74.26,19591.753000307723,59.9097,60.0066,59.8936,59.9581,19591.753
2012-05-09 15:20:00,74.28,74.31,74.24,74.31,7693.096727869524,59.9743,59.9985,59.942,59.9985,7693.0967
2012-05-09 15:25:00,74.33,74.35,74.22,74.26,12103.80551851472,60.0147,60.0308,59.9258,59.9581,12103.8055
2012-05-09 15:30:00,74.27,74.3,74.23,74.29,16822.238178274692,59.9662,59.9904,59.9339,59.9824,16822.2382
2012-05-09 15:35:00,74.29,74.34,74.25,74.29,23079.290183608573,59.9824,60.0227,59.9501,59.9824,23079.2902
2012-05-09 15:40:00,74.29,74.38,74.25,74.35,20104.626115499024,59.9824,60.055,59.9501,60.0308,20104.6261
2012-05-09 15:45:00,74.35,74.35,74.26,74.3,18771.15601600164,60.0308,60.0308,59.9581,59.9904,18771.156
2012-05-09 15:50:00,74.29,74.32,74.15,74.23,21232.94696891989,59.9824,60.0066,59.8693,59.9339,21232.947
2012-05-09 15:55:00,74.21,74.22,74.11,74.12,46158.580367217146,59.9178,59.9258,59.837,59.8451,46158.5804
2012-05-10 09:30:00,74.49,74.74,74.48,74.7,24412.76028310596,60.1438,60.3457,60.1358,60.3134,24412.7603
2012-05-10 09:35:00,74.75,74.88,74.75,74.78,16309.365063083393,60.3538,60.4587,60.3538,60.378,16309.3651
2012-05-10 09:40:00,74.82,74.87,74.77,74.78,15899.06657093035,60.4103,60.4507,60.3699,60.378,15899.0666
2012-05-10 09:45:00,74.75,74.84,74.71,74.82,22258.69319930249,60.3538,60.4264,60.3215,60.4103,22258.6932
2012-05-10 09:50:00,74.82,75.07,74.82,75.03,5744.178890142579,60.4103,60.6121,60.4103,60.5799,5744.1789
2012-05-10 09:55:00,75.0,75.02,74.86,74.86,14668.171094471229,60.5556,60.5718,60.4426,60.4426,14668.1711
2012-05-10 10:00:00,74.88,74.95,74.86,74.87,12308.95476459124,60.4587,60.5153,60.4426,60.4507,12308.9548
2012-05-10 10:05:00,74.82,74.95,74.82,74.92,5641.604267104318,60.4103,60.5153,60.4103,60.491,5641.6043
2012-05-10 10:10:00,74.92,74.96,74.77,74.79,25130.78264437378,60.491,60.5233,60.3699,60.3861,25130.7826
2012-05-10 10:15:00,74.79,74.82,74.76,74.77,7487.947481793004,60.3861,60.4103,60.3618,60.3699,7487.9475
2012-05-10 10:20:00,74.77,74.82,74.73,74.73,34465.07334085547,60.3699,60.4103,60.3376,60.3376,34465.0733
2012-05-10 10:25:00,74.74,74.74,74.64,74.72,11385.783157246897,60.3457,60.3457,60.265,60.3296,11385.7832
2012-05-10 10:30:00,74.72,74.75,74.66,74.73,6154.47738229562,60.3296,60.3538,60.2811,60.3376,6154.4774
2012-05-10 10:35:00,74.73,74.73,74.66,74.68,6667.350497486921,60.3376,60.3376,60.2811,60.2973,6667.3505
2012-05-10 10:40:00,74.7,74.75,74.64,74.64,26464.25274387117,60.3134,60.3538,60.265,60.265,26464.2527
2012-05-10 10:45:00,74.66,74.66,74.55,74.55,12514.10401066776,60.2811,60.2811,60.1923,60.1923,12514.104
2012-05-10 10:50:00,74.54,74.56,74.45,74.47,8616.268335213868,60.1842,60.2004,60.1116,60.1277,8616.2683
2012-05-10 10:55:00,74.44,74.46,74.36,74.46,9231.71607344343,60.1035,60.1196,60.0389,60.1196,9231.7161
2012-05-10 11:00:00,74.44,74.56,74.44,74.55,36003.69268642938,60.1035,60.2004,60.1035,60.1923,36003.6927
2012-05-10 11:05:00,74.54,74.6,74.54,74.58,6564.775874448661,60.1842,60.2327,60.1842,60.2165,6564.7759
2012-05-10 11:10:00,74.59,74.61,74.53,74.53,3897.8356754538927,60.2246,60.2407,60.1761,60.1761,3897.8357
2012-05-10 11:15:00,74.52,74.55,74.48,74.52,4102.984921530413,60.1681,60.1923,60.1358,60.1681,4102.9849
2012-05-10 11:20:00,74.5,74.59,74.5,74.59,5128.731151913016,60.1519,60.2246,60.1519,60.2246,5128.7312
2012-05-10 11:25:00,74.59,74.6,74.53,74.59,13744.999487126885,60.2246,60.2327,60.1761,60.2246,13744.9995
2012-05-10 11:30:00,74.6,74.69,74.6,74.68,8616.268335213868,60.2327,60.3053,60.2327,60.2973,8616.2683
2012-05-10 11:35:00,74.68,74.86,74.68,74.85,12206.38014155298,60.2973,60.4426,60.2973,60.4345,12206.3801
2012-05-10 11:40:00,74.85,74.86,74.75,74.77,14155.297979279923,60.4345,60.4426,60.3538,60.3699,14155.298
2012-05-10 11:45:00,74.75,74.77,74.7,74.76,25335.9318904503,60.3538,60.3699,60.3134,60.3618,25335.9319
2012-05-10 11:50:00,74.75,74.8,74.67,74.72,12308.95476459124,60.3538,60.3941,60.2892,60.3296,12308.9548
2012-05-10 11:55:00,74.68,74.78,74.68,74.77,5539.029644066058,60.2973,60.378,60.2973,60.3699,5539.0296
2012-05-10 12:00:00,74.77,74.77,74.65,74.67,6769.925120525182,60.3699,60.3699,60.273,60.2892,6769.9251
2012-05-10 12:05:00,74.65,74.65,74.56,74.59,3282.3879372243305,60.273,60.273,60.2004,60.2246,3282.3879
2012-05-10 12:10:00,74.61,74.63,74.59,74.59,2154.067083803467,60.2407,60.2569,60.2246,60.2246,2154.0671
2012-05-10 12:15:00,74.63,74.69,74.61,74.69,1641.1939686121652,60.2569,60.3053,60.2407,60.3053,1641.194
2012-05-10 12:20:00,74.69,74.72,74.67,74.67,6154.47738229562,60.3053,60.3296,60.2892,60.2892,6154.4774
2012-05-10 12:25:00,74.67,74.72,74.62,74.62,7385.372858754744,60.2892,60.3296,60.2488,60.2488,7385.3729
2012-05-10 12:30:00,74.65,74.65,74.6,74.62,22361.26782234076,60.273,60.273,60.2327,60.2488,22361.2678
2012-05-10 12:35:00,74.64,74.64,74.59,74.6,9949.738434711251,60.265,60.265,60.2246,60.2327,9949.7384
2012-05-10 12:40:00,74.59,74.68,74.58,74.68,2974.6640681095496,60.2246,60.2973,60.2165,60.2973,2974.6641
2012-05-10 12:45:00,74.7,74.74,74.7,74.73,6051.902759257359,60.3134,60.3457,60.3134,60.3376,6051.9028
2012-05-10 12:50:00,74.73,74.77,74.69,74.77,1743.7685916504256,60.3376,60.3699,60.3053,60.3699,1743.7686
2012-05-10 12:55:00,74.79,74.84,74.79,74.8,4615.858036721715,60.3861,60.4264,60.3861,60.3941,4615.858
2012-05-10 13:00:00,74.82,74.83,74.78,74.78,6872.499743563442,60.4103,60.4184,60.378,60.378,6872.4997
2012-05-10 13:05:00,74.8,74.82,74.78,74.81,30259.5137962868,60.3941,60.4103,60.378,60.4022,30259.5138
2012-05-10 13:10:00,74.8,74.81,74.76,74.78,10770.335419017334,60.3941,60.4022,60.3618,60.378,10770.3354
2012-05-10 13:15:00,74.79,74.83,74.79,74.82,32516.155503128524,60.3861,60.4184,60.3861,60.4103,32516.1555
2012-05-10 13:20:00,74.83,74.84,74.79,74.82,20104.626115499024,60.4184,60.4264,60.3861,60.4103,20104.6261
2012-05-10 13:25:00,74.79,74.82,74.77,74.77,9642.014565596472,60.3861,60.4103,60.3699,60.3699,9642.0146
2012-05-10 13:30:00,74.77,74.82,74.77,74.77,12308.95476459124,60.3699,60.4103,60.3699,60.3699,12308.9548
2012-05-10 13:35:00,74.78,74.79,74.68,74.68,5846.753513180839,60.378,60.3861,60.2973,60.2973,5846.7535
2012-05-10 13:40:00,74.69,74.69,74.64,74.64,4923.581905836496,60.3053,60.3053,60.265,60.265,4923.5819
2012-05-10 13:45:00,74.64,74.65,74.61,74.63,3384.962560262591,60.265,60.273,60.2407,60.2569,3384.9626
2012-05-10 13:50:00,74.63,74.65,74.63,74.65,3282.3879372243305,60.2569,60.273,60.2569,60.273,3282.3879
2012-05-10 13:55:00,74.66,74.7,74.63,74.64,13232.126371935585,60.2811,60.3134,60.2569,60.265,13232.1264
2012-05-10 14:00:00,74.63,74.69,74.63,74.66,10770.335419017334,60.2569,60.3053,60.2569,60.2811,10770.3354
2012-05-10 14:05:00,74.66,74.68,74.63,74.63,6462.201251410401,60.2811,60.2973,60.2569,60.2569,6462.2013
2012-05-10 14:10:00,74.63,74.69,74.63,74.67,2461.790952918248,60.2569,60.3053,60.2569,60.2892,2461.791
2012-05-10 14:15:00,74.68,74.68,74.64,74.64,3282.3879372243305,60.2973,60.2973,60.265,60.265,3282.3879
2012-05-10 14:20:00,74.64,74.66,74.63,74.64,3795.261052415632,60.265,60.2811,60.2569,60.265,3795.2611
2012-05-10 14:25:00,74.65,74.67,74.63,74.66,2051.4924607652065,60.273,60.2892,60.2569,60.2811,2051.4925
2012-05-10 14:30:00,74.66,74.68,74.63,74.63,7590.522104831264,60.2811,60.2973,60.2569,60.2569,7590.5221
2012-05-10 14:35:00,74.64,74.67,74.55,74.55,25233.35726741204,60.265,60.2892,60.1923,60.1923,25233.3573
2012-05-10 14:40:00,74.57,74.63,74.53,74.54,24412.76028310596,60.2084,60.2569,60.1761,60.1842,24412.7603
2012-05-10 14:45:00,74.55,74.6,74.54,74.57,13129.551748897322,60.1923,60.2327,60.1842,60.2084,13129.5517
2012-05-10 14:50:00,74.54,74.54,74.48,74.54,27695.148220330288,60.1842,60.1842,60.1358,60.1842,27695.1482
2012-05-10 14:55:00,74.54,74.57,74.52,74.55,15899.06657093035,60.1842,60.2084,60.1681,60.1923,15899.0666
2012-05-10 15:00:00,74.55,74.63,74.55,74.59,15796.491947892093,60.1923,60.2569,60.1923,60.2246,15796.4919
2012-05-10 15:05:00,74.58,74.63,74.57,74.63,4205.559544568673,60.2165,60.2569,60.2084,60.2569,4205.5595
2012-05-10 15:10:00,74.63,74.7,74.62,74.7,10872.910042055595,60.2569,60.3134,60.2488,60.3134,10872.91
2012-05-10 15:15:00,74.7,74.79,74.7,74.78,33439.32711047287,60.3134,60.3861,60.3134,60.378,33439.3271
2012-05-10 15:20:00,74.78,74.8,74.75,74.77,43696.7894142989,60.378,60.3941,60.3538,60.3699,43696.7894
2012-05-10 15:25:00,74.78,74.79,74.76,74.77,14975.894963586008,60.378,60.3861,60.3618,60.3699,14975.895
2012-05-10 15:30:00,74.78,74.79,74.77,74.79,17745.40978561904,60.378,60.3861,60.3699,60.3861,17745.4098
2012-05-10 15:35:00,74.8,74.81,74.77,74.78,17540.260539542516,60.3941,60.4022,60.3699,60.378,17540.2605
2012-05-10 15:40:00,74.78,74.82,74.72,74.72,27182.275105138982,60.378,60.4103,60.3296,60.3296,27182.2751
2012-05-10 15:45:00,74.72,74.73,74.65,74.73,20720.073853728587,60.3296,60.3376,60.273,60.3376,20720.0739
2012-05-10 15:50:00,74.72,74.72,74.55,74.59,22258.69319930249,60.3296,60.3296,60.1923,60.2246,22258.6932
2012-05-10 15:55:00,74.61,74.69,74.59,74.67,34670.22258693199,60.2407,60.3053,60.2246,60.2892,34670.2226
2012-05-11 09:30:00,74.44,74.44,74.23,74.38,11283.208534208636,60.1035,60.1035,59.9339,60.055,11283.2085
2012-05-11 09:35:00,74.38,74.56,74.38,74.55,6975.074366601702,60.055,60.2004,60.055,60.1923,6975.0744
2012-05-11 09:40:00,74.55,74.65,74.51,74.61,8616.268335213868,60.1923,60.273,60.16,60.2407,8616.2683
2012-05-11 09:45:00,74.61,74.78,74.61,74.77,9026.566827366907,60.2407,60.378,60.2407,60.3699,9026.5668
2012-05-11 09:50:00,74.77,74.87,74.75,74.87,6975.074366601702,60.3699,60.4507,60.3538,60.4507,6975.0744
2012-05-11 09:55:00,74.87,74.94,74.83,74.83,7282.798235716484,60.4507,60.5072,60.4184,60.4184,7282.7982
2012-05-11 10:00:00,74.83,74.94,74.8,74.86,8103.395220022566,60.4184,60.5072,60.3941,60.4426,8103.3952
2012-05-11 10:05:00,74.84,74.84,74.74,74.74,4718.432659759975,60.4264,60.4264,60.3457,60.3457,4718.4327
2012-05-11 10:10:00,74.73,74.76,74.71,74.75,11590.932403323415,60.3376,60.3618,60.3215,60.3538,11590.9324
2012-05-11 10:15:00,74.74,74.9,74.73,74.9,6975.074366601702,60.3457,60.4749,60.3376,60.4749,6975.0744
2012-05-11 10:20:00,74.89,74.99,74.87,74.97,7487.947481793004,60.4668,60.5476,60.4507,60.5314,7487.9475
2012-05-11 10:25:00,74.97,74.99,74.94,74.99,8411.119089137346,60.5314,60.5476,60.5072,60.5476,8411.1191
2012-05-11 10:30:00,74.97,75.16,74.95,75.16,22668.99169145553,60.5314,60.6848,60.5153,60.6848,22668.9917
2012-05-11 10:35:00,75.16,75.27,75.16,75.27,9847.163811672992,60.6848,60.7736,60.6848,60.7736,9847.1638
2012-05-11 10:40:00,75.24,75.31,75.24,75.27,7282.798235716484,60.7494,60.8059,60.7494,60.7736,7282.7982
2012-05-11 10:45:00,75.25,75.27,75.22,75.23,7385.372858754744,60.7575,60.7736,60.7333,60.7413,7385.3729
2012-05-11 10:50:00,75.23,75.25,75.13,75.13,9847.163811672992,60.7413,60.7575,60.6606,60.6606,9847.1638
2012-05-11 10:55:00,75.13,75.18,75.1,75.18,9334.29069648169,60.6606,60.701,60.6364,60.701,9334.2907
2012-05-11 11:00:00,75.19,75.21,75.1,75.1,6667.350497486921,60.709,60.7252,60.6364,60.6364,6667.3505
2012-05-11 11:05:00,75.11,75.22,75.11,75.2,5641.604267104318,60.6444,60.7333,60.6444,60.7171,5641.6043
2012-05-11 11:10:00,75.2,75.29,75.17,75.19,9642.014565596472,60.7171,60.7898,60.6929,60.709,9642.0146
2012-05-11 11:15:00,75.19,75.26,75.17,75.19,10154.887680787771,60.709,60.7656,60.6929,60.709,10154.8877
2012-05-11 11:20:00,75.19,75.21,75.16,75.16,8000.820596984306,60.709,60.7252,60.6848,60.6848,8000.8206
2012-05-11 11:25:00,75.16,75.21,75.13,75.17,10770.335419017334,60.6848,60.7252,60.6606,60.6929,10770.3354
2012-05-11 11:30:00,75.16,75.21,75.1,75.14,45440.55800594933,60.6848,60.7252,60.6364,60.6687,45440.558
2012-05-11 11:35:00,75.15,75.16,75.07,75.08,24515.33490614422,60.6767,60.6848,60.6121,60.6202,24515.3349
2012-05-11 11:40:00,75.09,75.12,75.07,75.1,10462.611549902556,60.6283,60.6525,60.6121,60.6364,10462.6115
2012-05-11 11:45:00,75.11,75.11,75.01,75.05,10360.036926864292,60.6444,60.6444,60.5637,60.596,10360.0369
2012-05-11 11:50:00,75.06,75.14,75.04,75.14,5436.455021027798,60.6041,60.6687,60.5879,60.6687,5436.455
2012-05-11 11:55:00,75.15,75.15,75.1,75.15,8513.693712175607,60.6767,60.6767,60.6364,60.6767,8513.6937
2012-05-11 12:00:00,75.16,75.17,75.15,75.15,8000.820596984306,60.6848,60.6929,60.6767,60.6767,8000.8206
2012-05-11 12:05:00,75.14,75.16,75.12,75.16,2974.6640681095496,60.6687,60.6848,60.6525,60.6848,2974.6641
2012-05-11 12:10:00,75.14,75.16,75.09,75.15,2051.4924607652065,60.6687,60.6848,60.6283,60.6767,2051.4925
2012-05-11 12:15:00,75.15,75.16,75.12,75.14,5231.305774951277,60.6767,60.6848,60.6525,60.6687,5231.3058
2012-05-11 12:20:00,75.14,75.16,75.1,75.12,6462.201251410401,60.6687,60.6848,60.6364,60.6525,6462.2013
2012-05-11 12:25:00,75.12,75.15,75.09,75.1,2769.514822033029,60.6525,60.6767,60.6283,60.6364,2769.5148
2012-05-11 12:30:00,75.11,75.16,75.1,75.13,2769.514822033029,60.6444,60.6848,60.6364,60.6606,2769.5148
2012-05-11 12:35:00,75.12,75.15,75.11,75.11,7180.223612678223,60.6525,60.6767,60.6444,60.6444,7180.2236
2012-05-11 12:40:00,75.11,75.14,75.11,75.12,4821.007282798236,60.6444,60.6687,60.6444,60.6525,4821.0073
2012-05-11 12:45:00,75.13,75.13,75.08,75.1,5949.328136219099,60.6606,60.6606,60.6202,60.6364,5949.3281
2012-05-11 12:50:00,75.12,75.12,75.07,75.07,9436.86531951995,60.6525,60.6525,60.6121,60.6121,9436.8653
2012-05-11 12:55:00,75.08,75.1,75.06,75.1,6359.626628372141,60.6202,60.6364,60.6041,60.6364,6359.6266
2012-05-11 13:00:00,75.07,75.09,75.05,75.09,5333.880397989537,60.6121,60.6283,60.596,60.6283,5333.8804
2012-05-11 13:05:00,75.1,75.1,75.1,75.1,2051.4924607652065,60.6364,60.6364,60.6364,60.6364,2051.4925
2012-05-11 13:10:00,75.1,75.1,75.02,75.07,6359.626628372141,60.6364,60.6364,60.5718,60.6121,6359.6266
2012-05-11 13:15:00,75.05,75.06,75.02,75.04,2154.067083803467,60.596,60.6041,60.5718,60.5879,2154.0671
2012-05-11 13:20:00,75.05,75.09,74.97,74.99,19489.17837726946,60.596,60.6283,60.5314,60.5476,19489.1784
2012-05-11 13:25:00,74.99,75.03,74.99,75.0,2359.216329879988,60.5476,60.5799,60.5476,60.5556,2359.2163
2012-05-11 13:30:00,75.02,75.09,75.02,75.04,8718.842958252128,60.5718,60.6283,60.5718,60.5879,8718.843
2012-05-11 13:35:00,75.04,75.11,75.03,75.05,14770.745717509488,60.5879,60.6444,60.5799,60.596,14770.7457
2012-05-11 13:40:00,75.05,75.1,75.03,75.1,9231.71607344343,60.596,60.6364,60.5799,60.6364,9231.7161
2012-05-11 13:45:00,75.08,75.08,75.04,75.04,4308.134167606934,60.6202,60.6202,60.5879,60.5879,4308.1342
2012-05-11 13:50:00,75.06,75.07,75.05,75.05,6462.201251410401,60.6041,60.6121,60.596,60.596,6462.2013
2012-05-11 13:55:00,75.06,75.1,75.06,75.07,5949.328136219099,60.6041,60.6364,60.6041,60.6121,5949.3281
2012-05-11 14:00:00,75.07,75.07,75.04,75.04,8923.992204328648,60.6121,60.6121,60.5879,60.5879,8923.9922
2012-05-11 14:05:00,75.02,75.09,75.02,75.07,37337.16278592676,60.5718,60.6283,60.5718,60.6121,37337.1628
2012-05-11 14:10:00,75.07,75.11,75.06,75.1,3179.8133141860703,60.6121,60.6444,60.6041,60.6364,3179.8133
2012-05-11 14:15:00,75.1,75.16,75.1,75.12,10975.484665093856,60.6364,60.6848,60.6364,60.6525,10975.4847
2012-05-11 14:20:00,75.12,75.16,75.06,75.09,43799.36403733716,60.6525,60.6848,60.6041,60.6283,43799.364
2012-05-11 14:25:00,75.1,75.13,75.07,75.11,27079.70048210073,60.6364,60.6606,60.6121,60.6444,27079.7005
2012-05-11 14:30:00,75.09,75.1,75.03,75.07,4308.134167606934,60.6283,60.6364,60.5799,60.6121,4308.1342
2012-05-11 14:35:00,75.05,75.07,75.04,75.05,7282.798235716484,60.596,60.6121,60.5879,60.596,7282.7982
2012-05-11 14:40:00,75.05,75.1,75.05,75.1,4308.134167606934,60.596,60.6364,60.596,60.6364,4308.1342
2012-05-11 14:45:00,75.1,75.13,75.1,75.11,4205.559544568673,60.6364,60.6606,60.6364,60.6444,4205.5595
2012-05-11 14:50:00,75.1,75.1,75.04,75.06,4923.581905836496,60.6364,60.6364,60.5879,60.6041,4923.5819
2012-05-11 14:55:00,75.07,75.07,75.03,75.05,5333.880397989537,60.6121,60.6121,60.5799,60.596,5333.8804
2012-05-11 15:00:00,75.06,75.08,75.03,75.03,9129.14145040517,60.6041,60.6202,60.5799,60.5799,9129.1415
2012-05-11 15:05:00,75.03,75.03,74.97,74.98,22976.71556057032,60.5799,60.5799,60.5314,60.5395,22976.7156
2012-05-11 15:10:00,74.98,75.0,74.92,74.94,10975.484665093856,60.5395,60.5556,60.491,60.5072,10975.4847
2012-05-11 15:15:00,74.94,74.99,74.92,74.99,13642.424864088624,60.5072,60.5476,60.491,60.5476,13642.4249
2012-05-11 15:20:00,74.98,75.01,74.96,75.0,10360.036926864292,60.5395,60.5637,60.5233,60.5556,10360.0369
2012-05-11 15:25:00,75.01,75.05,74.98,75.04,25438.506513488563,60.5637,60.596,60.5395,60.5879,25438.5065
2012-05-11 15:30:00,75.04,75.04,74.97,74.99,14565.596471432968,60.5879,60.5879,60.5314,60.5476,14565.5965
2012-05-11 15:35:00,74.98,75.0,74.93,74.96,15181.044209662528,60.5395,60.5556,60.4991,60.5233,15181.0442
2012-05-11 15:40:00,74.97,74.98,74.91,74.91,15181.044209662528,60.5314,60.5395,60.483,60.483,15181.0442
2012-05-11 15:45:00,74.9,74.9,74.79,74.87,18566.00676992512,60.4749,60.4749,60.3861,60.4507,18566.0068
2012-05-11 15:50:00,74.88,74.88,74.79,74.8,20104.626115499024,60.4587,60.4587,60.3861,60.3941,20104.6261
2012-05-11 15:55:00,74.81,74.9,74.79,74.84,48312.64745102062,60.4022,60.4749,60.3861,60.4264,48312.6475
2012-05-14 09:30:00,74.39,74.54,74.17,74.22,13642.424864088624,60.0631,60.1842,59.8855,59.9258,13642.4249
2012-05-14 09:35:00,74.17,74.18,74.09,74.15,9847.163811672992,59.8855,59.8936,59.8209,59.8693,9847.1638
2012-05-14 09:40:00,74.15,74.23,74.13,74.19,9231.71607344343,59.8693,59.9339,59.8532,59.9016,9231.7161
2012-05-14 09:45:00,74.21,74.21,74.1,74.14,4615.858036721715,59.9178,59.9178,59.829,59.8613,4615.858
2012-05-14 09:50:00,74.14,74.33,74.12,74.32,5539.029644066058,59.8613,60.0147,59.8451,60.0066,5539.0296
2012-05-14 09:55:00,74.27,74.39,74.27,74.32,13744.999487126885,59.9662,60.0631,59.9662,60.0066,13744.9995
2012-05-14 10:00:00,74.22,74.29,74.19,74.25,6359.626628372141,59.9258,59.9824,59.9016,59.9501,6359.6266
2012-05-14 10:05:00,74.24,74.26,74.11,74.19,14770.745717509488,59.942,59.9581,59.837,59.9016,14770.7457
2012-05-14 10:10:00,74.15,74.24,74.09,74.23,29336.342188942454,59.8693,59.942,59.8209,59.9339,29336.3422
2012-05-14 10:15:00,74.24,74.3,74.24,74.26,7282.798235716484,59.942,59.9904,59.942,59.9581,7282.7982
2012-05-14 10:20:00,74.24,74.3,74.2,74.3,30874.96153451636,59.942,59.9904,59.9097,59.9904,30874.9615
2012-05-14 10:25:00,74.27,74.27,74.16,74.2,6051.902759257359,59.9662,59.9662,59.8774,59.9097,6051.9028
2012-05-14 10:30:00,74.2,74.28,74.2,74.24,4308.134167606934,59.9097,59.9743,59.9097,59.942,4308.1342
2012-05-14 10:35:00,74.24,74.41,74.24,74.41,5128.731151913016,59.942,60.0793,59.942,60.0793,5128.7312
2012-05-14 10:40:00,74.4,74.45,74.38,74.45,3590.111806339112,60.0712,60.1116,60.055,60.1116,3590.1118
2012-05-14 10:45:00,74.46,74.59,74.43,74.59,13642.424864088624,60.1196,60.2246,60.0954,60.2246,13642.4249
2012-05-14 10:50:00,74.61,74.73,74.59,74.73,6051.902759257359,60.2407,60.3376,60.2246,60.3376,6051.9028
2012-05-14 10:55:00,74.71,74.73,74.68,74.71,6154.47738229562,60.3215,60.3376,60.2973,60.3215,6154.4774
2012-05-14 11:00:00,74.69,74.73,74.67,74.69,7180.223612678223,60.3053,60.3376,60.2892,60.3053,7180.2236
2012-05-14 11:05:00,74.71,74.77,74.68,74.73,7898.245973946045,60.3215,60.3699,60.2973,60.3376,7898.246
2012-05-14 11:10:00,74.74,74.74,74.67,74.7,5128.731151913016,60.3457,60.3457,60.2892,60.3134,5128.7312
2012-05-14 11:15:00,74.69,74.78,74.69,74.73,21130.372345881628,60.3053,60.378,60.3053,60.3376,21130.3723
2012-05-14 11:20:00,74.69,74.8,74.69,74.79,4923.581905836496,60.3053,60.3941,60.3053,60.3861,4923.5819
2012-05-14 11:25:00,74.84,75.01,74.84,74.93,5333.880397989537,60.4264,60.5637,60.4264,60.4991,5333.8804
2012-05-14 11:30:00,74.96,74.97,74.94,74.96,7693.096727869524,60.5233,60.5314,60.5072,60.5233,7693.0967
2012-05-14 11:35:00,74.94,74.94,74.82,74.82,17950.559031695557,60.5072,60.5072,60.4103,60.4103,17950.559
2012-05-14 11:40:00,74.82,74.83,74.73,74.74,2974.6640681095496,60.4103,60.4184,60.3376,60.3457,2974.6641
2012-05-14 11:45:00,74.74,74.76,74.7,74.76,4513.283413683455,60.3457,60.3618,60.3134,60.3618,4513.2834
2012-05-14 11:50:00,74.73,74.74,74.7,74.73,3897.8356754538927,60.3376,60.3457,60.3134,60.3376,3897.8357
2012-05-14 11:55:00,74.73,74.77,74.71,74.77,4102.984921530413,60.3376,60.3699,60.3215,60.3699,4102.9849
2012-05-14 12:00:00,74.75,74.79,74.75,74.78,2666.9401989947687,60.3538,60.3861,60.3538,60.378,2666.9402
2012-05-14 12:05:00,74.77,74.77,74.72,74.72,4205.559544568673,60.3699,60.3699,60.3296,60.3296,4205.5595
2012-05-14 12:10:00,74.72,74.76,74.72,74.76,1436.0447225356447,60.3296,60.3618,60.3296,60.3618,1436.0447
2012-05-14 12:15:00,74.74,74.76,74.7,74.7,3179.8133141860703,60.3457,60.3618,60.3134,60.3134,3179.8133
2012-05-14 12:20:00,74.74,74.74,74.7,74.72,1025.7462303826032,60.3457,60.3457,60.3134,60.3296,1025.7462
2012-05-14 12:25:00,74.74,74.74,74.72,74.72,1436.0447225356447,60.3457,60.3457,60.3296,60.3296,1436.0447
2012-05-14 12:30:00,74.72,74.77,74.71,74.75,19489.17837726946,60.3296,60.3699,60.3215,60.3538,19489.1784
2012-05-14 12:35:00,74.73,74.75,74.73,74.73,2051.4924607652065,60.3376,60.3538,60.3376,60.3376,2051.4925
2012-05-14 12:40:00,74.73,74.75,74.73,74.73,2974.6640681095496,60.3376,60.3538,60.3376,60.3376,2974.6641
2012-05-14 12:45:00,74.76,74.79,74.76,74.78,1230.895476459124,60.3618,60.3861,60.3618,60.378,1230.8955
2012-05-14 12:50:00,74.78,74.8,74.76,74.76,3077.2386911478097,60.378,60.3941,60.3618,60.3618,3077.2387
2012-05-14 12:55:00,74.76,74.76,74.69,74.71,1641.1939686121652,60.3618,60.3618,60.3053,60.3215,1641.194
2012-05-14 13:00:00,74.7,74.79,74.7,74.79,3384.962560262591,60.3134,60.3861,60.3134,60.3861,3384.9626
2012-05-14 13:05:00,74.77,74.78,74.77,74.78,2256.6417068417272,60.3699,60.378,60.3699,60.378,2256.6417
2012-05-14 13:10:00,74.77,74.78,74.77,74.77,1436.0447225356447,60.3699,60.378,60.3699,60.3699,1436.0447
2012-05-14 13:15:00,74.76,74.76,74.65,74.67,11590.932403323415,60.3618,60.3618,60.273,60.2892,11590.9324
2012-05-14 13:20:00,74.67,74.72,74.66,74.7,10872.910042055595,60.2892,60.3296,60.2811,60.3134,10872.91
2012-05-14 13:25:00,74.69,74.7,74.68,74.68,1846.343214688686,60.3053,60.3134,60.2973,60.2973,1846.3432
2012-05-14 13:30:00,74.68,74.77,74.67,74.76,6257.0520053338805,60.2973,60.3699,60.2892,60.3618,6257.052
2012-05-14 13:35:00,74.76,74.8,74.75,74.75,9436.86531951995,60.3618,60.3941,60.3538,60.3538,9436.8653
2012-05-14 13:40:00,74.75,74.8,74.75,74.78,5641.604267104318,60.3538,60.3941,60.3538,60.378,5641.6043
2012-05-14 13:45:00,74.78,74.78,74.77,74.78,2359.216329879988,60.378,60.378,60.3699,60.378,2359.2163
2012-05-14 13:50:00,74.79,74.89,74.78,74.88,4205.559544568673,60.3861,60.4668,60.378,60.4587,4205.5595
2012-05-14 13:55:00,74.87,74.9,74.81,74.81,5846.753513180839,60.4507,60.4749,60.4022,60.4022,5846.7535
2012-05-14 14:00:00,74.81,74.82,74.77,74.79,9231.71607344343,60.4022,60.4103,60.3699,60.3861,9231.7161
2012-05-14 14:05:00,74.79,74.85,74.79,74.85,8411.119089137346,60.3861,60.4345,60.3861,60.4345,8411.1191
2012-05-14 14:10:00,74.85,74.87,74.83,74.85,2769.514822033029,60.4345,60.4507,60.4184,60.4345,2769.5148
2012-05-14 14:15:00,74.87,74.89,74.85,74.85,5333.880397989537,60.4507,60.4668,60.4345,60.4345,5333.8804
2012-05-14 14:20:00,74.85,74.85,74.79,74.82,4102.984921530413,60.4345,60.4345,60.3861,60.4103,4102.9849
2012-05-14 14:25:00,74.82,74.87,74.81,74.86,23181.86480664684,60.4103,60.4507,60.4022,60.4426,23181.8648
2012-05-14 14:30:00,74.84,74.86,74.83,74.83,3487.537183300851,60.4264,60.4426,60.4184,60.4184,3487.5372
2012-05-14 14:35:00,74.84,74.85,74.77,74.77,5333.880397989537,60.4264,60.4345,60.3699,60.3699,5333.8804
2012-05-14 14:40:00,74.77,74.78,74.77,74.78,1538.6193455739049,60.3699,60.378,60.3699,60.378,1538.6193
2012-05-14 14:45:00,74.78,74.78,74.7,74.75,2666.9401989947687,60.378,60.378,60.3134,60.3538,2666.9402
2012-05-14 14:50:00,74.71,74.78,74.71,74.77,4102.984921530413,60.3215,60.378,60.3215,60.3699,4102.9849
2012-05-14 14:55:00,74.75,74.77,74.69,74.72,4513.283413683455,60.3538,60.3699,60.3053,60.3296,4513.2834
2012-05-14 15:00:00,74.72,74.75,74.63,74.63,4821.007282798236,60.3296,60.3538,60.2569,60.2569,4821.0073
2012-05-14 15:05:00,74.63,74.7,74.63,74.67,6564.775874448661,60.2569,60.3134,60.2569,60.2892,6564.7759
2012-05-14 15:10:00,74.67,74.69,74.63,74.65,4718.432659759975,60.2892,60.3053,60.2569,60.273,4718.4327
2012-05-14 15:15:00,74.65,74.67,74.62,74.63,5128.731151913016,60.273,60.2892,60.2488,60.2569,5128.7312
2012-05-14 15:20:00,74.64,74.64,74.56,74.62,6359.626628372141,60.265,60.265,60.2004,60.2488,6359.6266
2012-05-14 15:25:00,74.62,74.65,74.61,74.62,7077.648989639963,60.2488,60.273,60.2407,60.2488,7077.649
2012-05-14 15:30:00,74.63,74.71,74.62,74.71,9334.29069648169,60.2569,60.3215,60.2488,60.3215,9334.2907
2012-05-14 15:35:00,74.71,74.74,74.71,74.73,6667.350497486921,60.3215,60.3457,60.3215,60.3376,6667.3505
2012-05-14 15:40:00,74.72,74.75,74.64,74.69,11078.059288132115,60.3296,60.3538,60.265,60.3053,11078.0593
2012-05-14 15:45:00,74.68,74.69,74.55,74.62,32413.580880090263,60.2973,60.3053,60.1923,60.2488,32413.5809
2012-05-14 15:50:00,74.6,74.65,74.57,74.57,9539.43994255821,60.2327,60.273,60.2084,60.2084,9539.4399
2012-05-14 15:55:00,74.58,74.63,74.53,74.56,28208.02133552159,60.2165,60.2569,60.1761,60.2004,28208.0213
2012-05-15 09:30:00,74.38,74.76,74.38,74.56,15796.491947892093,60.055,60.3618,60.055,60.2004,15796.4919
2012-05-15 09:35:00,74.48,74.63,74.38,74.49,7693.096727869524,60.1358,60.2569,60.055,60.1438,7693.0967
2012-05-15 09:40:00,74.49,74.53,74.36,74.4,9026.566827366907,60.1438,60.1761,60.0389,60.0712,9026.5668
2012-05-15 09:45:00,74.37,74.38,74.16,74.22,20925.22309980511,60.047,60.055,59.8774,59.9258,20925.2231
2012-05-15 09:50:00,74.23,74.25,74.16,74.16,14257.872602318186,59.9339,59.9501,59.8774,59.8774,14257.8726
2012-05-15 09:55:00,74.16,74.21,74.0,74.2,15488.76807877731,59.8774,59.9178,59.7482,59.9097,15488.7681
2012-05-15 10:00:00,74.2,74.42,74.2,74.29,18668.58139296338,59.9097,60.0873,59.9097,59.9824,18668.5814
2012-05-15 10:05:00,74.28,74.29,74.22,74.25,6051.902759257359,59.9743,59.9824,59.9258,59.9501,6051.9028
2012-05-15 10:10:00,74.25,74.28,74.23,74.23,6769.925120525182,59.9501,59.9743,59.9339,59.9339,6769.9251
2012-05-15 10:15:00,74.22,74.22,74.02,74.03,12821.82787978254,59.9258,59.9258,59.7644,59.7724,12821.8279
2012-05-15 10:20:00,74.03,74.23,74.03,74.22,14463.021848394706,59.7724,59.9339,59.7724,59.9258,14463.0218
2012-05-15 10:25:00,74.23,74.24,74.08,74.18,13642.424864088624,59.9339,59.942,59.8128,59.8936,13642.4249
2012-05-15 10:30:00,74.19,74.21,74.14,74.16,6872.499743563442,59.9016,59.9178,59.8613,59.8774,6872.4997
2012-05-15 10:35:00,74.16,74.19,74.11,74.12,5846.753513180839,59.8774,59.9016,59.837,59.8451,5846.7535
2012-05-15 10:40:00,74.12,74.25,74.12,74.2,8513.693712175607,59.8451,59.9501,59.8451,59.9097,8513.6937
2012-05-15 10:45:00,74.21,74.22,74.15,74.18,5949.328136219099,59.9178,59.9258,59.8693,59.8936,5949.3281
2012-05-15 10:50:00,74.18,74.22,74.15,74.17,9334.29069648169,59.8936,59.9258,59.8693,59.8855,9334.2907
2012-05-15 10:55:00,74.18,74.25,74.16,74.22,5846.753513180839,59.8936,59.9501,59.8774,59.9258,5846.7535
2012-05-15 11:00:00,74.21,74.22,74.14,74.18,5949.328136219099,59.9178,59.9258,59.8613,59.8936,5949.3281
2012-05-15 11:05:00,74.16,74.17,74.11,74.15,4102.984921530413,59.8774,59.8855,59.837,59.8693,4102.9849
2012-05-15 11:10:00,74.15,74.16,73.97,74.01,5949.328136219099,59.8693,59.8774,59.724,59.7563,5949.3281
2012-05-15 11:15:00,74.02,74.03,73.95,73.99,4923.581905836496,59.7644,59.7724,59.7078,59.7401,4923.5819
2012-05-15 11:20:00,73.99,74.07,73.99,74.07,2564.365575956508,59.7401,59.8047,59.7401,59.8047,2564.3656
2012-05-15 11:25:00,74.07,74.07,74.03,74.04,3384.962560262591,59.8047,59.8047,59.7724,59.7805,3384.9626
2012-05-15 11:30:00,74.04,74.14,74.04,74.14,5231.305774951277,59.7805,59.8613,59.7805,59.8613,5231.3058
2012-05-15 11:35:00,74.11,74.25,74.11,74.24,32105.857010975484,59.837,59.9501,59.837,59.942,32105.857
2012-05-15 11:40:00,74.25,74.38,74.19,74.38,46568.87885937019,59.9501,60.055,59.9016,60.055,46568.8789
2012-05-15 11:45:00,74.36,74.49,74.35,74.45,5641.604267104318,60.0389,60.1438,60.0308,60.1116,5641.6043
2012-05-15 11:50:00,74.46,74.48,74.45,74.45,3487.537183300851,60.1196,60.1358,60.1116,60.1116,3487.5372
2012-05-15 11:55:00,74.45,74.45,74.39,74.41,9026.566827366907,60.1116,60.1116,60.0631,60.0793,9026.5668
2012-05-15 12:00:00,74.41,74.42,74.39,74.39,2872.089445071289,60.0793,60.0873,60.0631,60.0631,2872.0894
2012-05-15 12:05:00,74.38,74.47,74.38,74.47,3282.3879372243305,60.055,60.1277,60.055,60.1277,3282.3879
2012-05-15 12:10:00,74.45,74.49,74.43,74.46,2872.089445071289,60.1116,60.1438,60.0954,60.1196,2872.0894
2012-05-15 12:15:00,74.46,74.46,74.38,74.38,4410.708790645194,60.1196,60.1196,60.055,60.055,4410.7088
2012-05-15 12:20:00,74.38,74.38,74.31,74.32,2256.6417068417272,60.055,60.055,59.9985,60.0066,2256.6417
2012-05-15 12:25:00,74.31,74.44,74.31,74.4,7898.245973946045,59.9985,60.1035,59.9985,60.0712,7898.246
2012-05-15 12:30:00,74.38,74.41,74.38,74.4,1436.0447225356447,60.055,60.0793,60.055,60.0712,1436.0447
2012-05-15 12:35:00,74.4,74.43,74.4,74.43,1333.4700994973844,60.0712,60.0954,60.0712,60.0954,1333.4701
2012-05-15 12:40:00,74.43,74.46,74.41,74.46,3179.8133141860703,60.0954,60.1196,60.0793,60.1196,3179.8133
2012-05-15 12:45:00,74.46,74.47,74.38,74.38,12719.25325674428,60.1196,60.1277,60.055,60.055,12719.2533
2012-05-15 12:50:00,74.39,74.41,74.34,74.34,3487.537183300851,60.0631,60.0793,60.0227,60.0227,3487.5372
2012-05-15 12:55:00,74.34,74.35,74.3,74.3,5846.753513180839,60.0227,60.0308,59.9904,59.9904,5846.7535
2012-05-15 13:00:00,74.3,74.32,74.29,74.29,4615.858036721715,59.9904,60.0066,59.9824,59.9824,4615.858
2012-05-15 13:05:00,74.31,74.31,74.25,74.25,4102.984921530413,59.9985,59.9985,59.9501,59.9501,4102.9849
2012-05-15 13:10:00,74.26,74.31,74.26,74.3,2461.790952918248,59.9581,59.9985,59.9581,59.9904,2461.791
2012-05-15 13:15:00,74.3,74.32,74.29,74.29,1436.0447225356447,59.9904,60.0066,59.9824,59.9824,1436.0447
2012-05-15 13:20:00,74.3,74.33,74.29,74.32,3077.2386911478097,59.9904,60.0147,59.9824,60.0066,3077.2387
2012-05-15 13:25:00,74.31,74.32,74.3,74.3,2564.365575956508,59.9985,60.0066,59.9904,59.9904,2564.3656
2012-05-15 13:30:00,74.3,74.3,74.19,74.19,5641.604267104318,59.9904,59.9904,59.9016,59.9016,5641.6043
2012-05-15 13:35:00,74.19,74.22,74.19,74.22,1230.895476459124,59.9016,59.9258,59.9016,59.9258,1230.8955
2012-05-15 13:40:00,74.22,74.23,74.2,74.2,2564.365575956508,59.9258,59.9339,59.9097,59.9097,2564.3656
2012-05-15 13:45:00,74.2,74.22,74.18,74.2,4513.283413683455,59.9097,59.9258,59.8936,59.9097,4513.2834
2012-05-15 13:50:00,74.2,74.26,74.2,74.26,6769.925120525182,59.9097,59.9581,59.9097,59.9581,6769.9251
2012-05-15 13:55:00,74.25,74.27,74.18,74.2,9436.86531951995,59.9501,59.9662,59.8936,59.9097,9436.8653
2012-05-15 14:00:00,74.22,74.27,74.21,74.23,28208.02133552159,59.9258,59.9662,59.9178,59.9339,28208.0213
2012-05-15 14:05:00,74.24,74.24,74.2,74.22,4410.708790645194,59.942,59.942,59.9097,59.9258,4410.7088
2012-05-15 14:10:00,74.24,74.3,74.2,74.29,3897.8356754538927,59.942,59.9904,59.9097,59.9824,3897.8357
2012-05-15 14:15:00,74.29,74.33,74.26,74.28,3179.8133141860703,59.9824,60.0147,59.9581,59.9743,3179.8133
2012-05-15 14:20:00,74.29,74.33,74.29,74.31,1230.895476459124,59.9824,60.0147,59.9824,59.9985,1230.8955
2012-05-15 14:25:00,74.32,74.33,74.28,74.32,6359.626628372141,60.0066,60.0147,59.9743,60.0066,6359.6266
2012-05-15 14:30:00,74.33,74.37,74.32,74.34,5128.731151913016,60.0147,60.047,60.0066,60.0227,5128.7312
2012-05-15 14:35:00,74.34,74.34,74.2,74.25,6257.0520053338805,60.0227,60.0227,59.9097,59.9501,6257.052
2012-05-15 14:40:00,74.25,74.26,74.21,74.26,2769.514822033029,59.9501,59.9581,59.9178,59.9581,2769.5148
2012-05-15 14:45:00,74.26,74.3,74.26,74.28,4821.007282798236,59.9581,59.9904,59.9581,59.9743,4821.0073
2012-05-15 14:50:00,74.28,74.29,74.2,74.21,10154.887680787771,59.9743,59.9824,59.9097,59.9178,10154.8877
2012-05-15 14:55:00,74.23,74.24,74.21,74.21,1333.4700994973844,59.9339,59.942,59.9178,59.9178,1333.4701
2012-05-15 15:00:00,74.22,74.22,74.14,74.16,9847.163811672992,59.9258,59.9258,59.8613,59.8774,9847.1638
2012-05-15 15:05:00,74.17,74.17,74.04,74.06,8000.820596984306,59.8855,59.8855,59.7805,59.7967,8000.8206
2012-05-15 15:10:00,74.06,74.13,73.96,74.01,12411.5293876295,59.7967,59.8532,59.7159,59.7563,12411.5294
2012-05-15 15:15:00,74.02,74.02,73.94,74.01,8718.842958252128,59.7644,59.7644,59.6998,59.7563,8718.843
2012-05-15 15:20:00,74.0,74.01,73.94,73.96,7590.522104831264,59.7482,59.7563,59.6998,59.7159,7590.5221
2012-05-15 15:25:00,73.97,73.98,73.88,73.9,10257.462303826032,59.724,59.7321,59.6513,59.6675,10257.4623
2012-05-15 15:30:00,73.9,74.08,73.9,74.08,16206.790440045132,59.6675,59.8128,59.6675,59.8128,16206.7904
2012-05-15 15:35:00,74.07,74.11,74.01,74.06,10872.910042055595,59.8047,59.837,59.7563,59.7967,10872.91
2012-05-15 15:40:00,74.07,74.23,74.03,74.06,14463.021848394706,59.8047,59.9339,59.7724,59.7967,14463.0218
2012-05-15 15:45:00,74.07,74.17,74.0,74.02,17335.111293465994,59.8047,59.8855,59.7482,59.7644,17335.1113
2012-05-15 15:50:00,74.04,74.08,73.98,74.03,18668.58139296338,59.7805,59.8128,59.7321,59.7724,18668.5814
2012-05-15 15:55:00,74.03,74.13,74.03,74.07,36003.69268642938,59.7724,59.8532,59.7724,59.8047,36003.6927
2012-05-16 09:30:00,74.27,74.33,74.1,74.15,11590.932403323415,59.9662,60.0147,59.829,59.8693,11590.9324
2012-05-16 09:35:00,74.25,74.25,74.12,74.16,5539.029644066058,59.9501,59.9501,59.8451,59.8774,5539.0296
2012-05-16 09:40:00,74.16,74.25,74.14,74.21,6872.499743563442,59.8774,59.9501,59.8613,59.9178,6872.4997
2012-05-16 09:45:00,74.21,74.26,74.17,74.26,6769.925120525182,59.9178,59.9581,59.8855,59.9581,6769.9251
2012-05-16 09:50:00,74.27,74.31,74.26,74.28,6257.0520053338805,59.9662,59.9985,59.9581,59.9743,6257.052
2012-05-16 09:55:00,74.28,74.3,74.25,74.28,8821.417581290389,59.9743,59.9904,59.9501,59.9743,8821.4176
2012-05-16 10:00:00,74.28,74.3,74.23,74.24,5949.328136219099,59.9743,59.9904,59.9339,59.942,5949.3281
2012-05-16 10:05:00,74.23,74.23,74.17,74.18,5949.328136219099,59.9339,59.9339,59.8855,59.8936,5949.3281
2012-05-16 10:10:00,74.19,74.19,74.11,74.14,6667.350497486921,59.9016,59.9016,59.837,59.8613,6667.3505
2012-05-16 10:15:00,74.15,74.26,74.14,74.24,5128.731151913016,59.8693,59.9581,59.8613,59.942,5128.7312
2012-05-16 10:20:00,74.24,74.31,74.23,74.31,6667.350497486921,59.942,59.9985,59.9339,59.9985,6667.3505
2012-05-16 10:25:00,74.31,74.33,74.26,74.26,9744.58918863473,59.9985,60.0147,59.9581,59.9581,9744.5892
2012-05-16 10:30:00,74.25,74.29,74.25,74.28,8923.992204328648,59.9501,59.9824,59.9501,59.9743,8923.9922
2012-05-16 10:35:00,74.25,74.3,74.25,74.27,13026.977125859064,59.9501,59.9904,59.9501,59.9662,13026.9771
2012-05-16 10:40:00,74.27,74.3,74.26,74.3,11283.208534208636,59.9662,59.9904,59.9581,59.9904,11283.2085
2012-05-16 10:45:00,74.29,74.3,74.27,74.27,13950.148733203405,59.9824,59.9904,59.9662,59.9662,13950.1487
2012-05-16 10:50:00,74.28,74.28,74.22,74.24,14565.596471432968,59.9743,59.9743,59.9258,59.942,14565.5965
2012-05-16 10:55:00,74.24,74.29,74.24,74.28,6359.626628372141,59.942,59.9824,59.942,59.9743,6359.6266
2012-05-16 11:00:00,74.28,74.29,74.28,74.29,9847.163811672992,59.9743,59.9824,59.9743,59.9824,9847.1638
2012-05-16 11:05:00,74.29,74.29,74.04,74.05,31900.70776489896,59.9824,59.9824,59.7805,59.7886,31900.7078
2012-05-16 11:10:00,74.05,74.19,74.04,74.14,11590.932403323415,59.7886,59.9016,59.7805,59.8613,11590.9324
2012-05-16 11:15:00,74.14,74.24,74.1,74.17,13129.551748897322,59.8613,59.942,59.829,59.8855,13129.5517
2012-05-16 11:20:00,74.17,74.17,74.02,74.04,6051.902759257359,59.8855,59.8855,59.7644,59.7805,6051.9028
2012-05-16 11:25:00,74.05,74.07,73.98,73.98,6051.902759257359,59.7886,59.8047,59.7321,59.7321,6051.9028
2012-05-16 11:30:00,74.01,74.07,73.99,74.03,4923.581905836496,59.7563,59.8047,59.7401,59.7724,4923.5819
2012-05-16 11:35:00,74.01,74.04,73.97,74.03,5539.029644066058,59.7563,59.7805,59.724,59.7724,5539.0296
2012-05-16 11:40:00,74.0,74.02,73.94,74.02,8103.395220022566,59.7482,59.7644,59.6998,59.7644,8103.3952
2012-05-16 11:45:00,74.01,74.05,74.0,74.04,6154.47738229562,59.7563,59.7886,59.7482,59.7805,6154.4774
2012-05-16 11:50:00,74.05,74.24,74.05,74.24,6051.902759257359,59.7886,59.942,59.7886,59.942,6051.9028
2012-05-16 11:55:00,74.19,74.29,74.18,74.29,4718.432659759975,59.9016,59.9824,59.8936,59.9824,4718.4327
2012-05-16 12:00:00,74.29,74.29,74.18,74.19,6051.902759257359,59.9824,59.9824,59.8936,59.9016,6051.9028
2012-05-16 12:05:00,74.19,74.22,74.14,74.2,5539.029644066058,59.9016,59.9258,59.8613,59.9097,5539.0296
2012-05-16 12:10:00,74.21,74.24,74.19,74.19,5539.029644066058,59.9178,59.942,59.9016,59.9016,5539.0296
2012-05-16 12:15:00,74.19,74.23,74.17,74.22,5949.328136219099,59.9016,59.9339,59.8855,59.9258,5949.3281
2012-05-16 12:20:00,74.24,74.28,74.22,74.22,3487.537183300851,59.942,59.9743,59.9258,59.9258,3487.5372
2012-05-16 12:25:00,74.22,74.23,74.16,74.19,5744.178890142579,59.9258,59.9339,59.8774,59.9016,5744.1789
2012-05-16 12:30:00,74.19,74.25,74.17,74.24,6051.902759257359,59.9016,59.9501,59.8855,59.942,6051.9028
2012-05-16 12:35:00,74.24,74.26,74.21,74.24,2974.6640681095496,59.942,59.9581,59.9178,59.942,2974.6641
2012-05-16 12:40:00,74.25,74.26,74.24,74.24,3692.686429377372,59.9501,59.9581,59.942,59.942,3692.6864
2012-05-16 12:45:00,74.23,74.28,74.2,74.2,7693.096727869524,59.9339,59.9743,59.9097,59.9097,7693.0967
2012-05-16 12:50:00,74.23,74.23,74.2,74.2,2256.6417068417272,59.9339,59.9339,59.9097,59.9097,2256.6417
2012-05-16 12:55:00,74.23,74.23,74.15,74.16,4410.708790645194,59.9339,59.9339,59.8693,59.8774,4410.7088
2012-05-16 13:00:00,74.17,74.19,74.15,74.17,3077.2386911478097,59.8855,59.9016,59.8693,59.8855,3077.2387
2012-05-16 13:05:00,74.16,74.18,74.15,74.17,6359.626628372141,59.8774,59.8936,59.8693,59.8855,6359.6266
2012-05-16 13:10:00,74.16,74.23,74.16,74.23,4513.283413683455,59.8774,59.9339,59.8774,59.9339,4513.2834
2012-05-16 13:15:00,74.21,74.28,74.21,74.26,3692.686429377372,59.9178,59.9743,59.9178,59.9581,3692.6864
2012-05-16 13:20:00,74.26,74.27,74.23,74.23,6462.201251410401,59.9581,59.9662,59.9339,59.9339,6462.2013
2012-05-16 13:25:00,74.23,74.25,74.12,74.12,8308.544466099087,59.9339,59.9501,59.8451,59.8451,8308.5445
2012-05-16 13:30:00,74.12,74.19,74.12,74.17,11898.656272438198,59.8451,59.9016,59.8451,59.8855,11898.6563
2012-05-16 13:35:00,74.17,74.17,74.15,74.16,6975.074366601702,59.8855,59.8855,59.8693,59.8774,6975.0744
2012-05-16 13:40:00,74.17,74.17,74.1,74.13,6872.499743563442,59.8855,59.8855,59.829,59.8532,6872.4997
2012-05-16 13:45:00,74.13,74.2,74.12,74.18,6667.350497486921,59.8532,59.9097,59.8451,59.8936,6667.3505
2012-05-16 13:50:00,74.18,74.2,74.13,74.13,6257.0520053338805,59.8936,59.9097,59.8532,59.8532,6257.052
2012-05-16 13:55:00,74.13,74.21,74.13,74.2,4308.134167606934,59.8532,59.9178,59.8532,59.9097,4308.1342
2012-05-16 14:00:00,74.21,74.29,74.09,74.09,14052.723356241666,59.9178,59.9824,59.8209,59.8209,14052.7234
2012-05-16 14:05:00,74.08,74.13,74.04,74.05,6462.201251410401,59.8128,59.8532,59.7805,59.7886,6462.2013
2012-05-16 14:10:00,74.05,74.06,73.99,73.99,5436.455021027798,59.7886,59.7967,59.7401,59.7401,5436.455
2012-05-16 14:15:00,73.98,74.11,73.98,74.1,3590.111806339112,59.7321,59.837,59.7321,59.829,3590.1118
2012-05-16 14:20:00,74.12,74.2,74.09,74.09,7898.245973946045,59.8451,59.9097,59.8209,59.8209,7898.246
2012-05-16 14:25:00,74.09,74.1,74.03,74.09,7180.223612678223,59.8209,59.829,59.7724,59.8209,7180.2236
2012-05-16 14:30:00,74.06,74.11,73.99,74.03,5949.328136219099,59.7967,59.837,59.7401,59.7724,5949.3281
2012-05-16 14:35:00,73.99,74.02,73.99,74.01,6462.201251410401,59.7401,59.7644,59.7401,59.7563,6462.2013
2012-05-16 14:40:00,74.01,74.2,74.0,74.16,7590.522104831264,59.7563,59.9097,59.7482,59.8774,7590.5221
2012-05-16 14:45:00,74.15,74.25,74.11,74.24,6872.499743563442,59.8693,59.9501,59.837,59.942,6872.4997
2012-05-16 14:50:00,74.24,74.25,74.22,74.23,6975.074366601702,59.942,59.9501,59.9258,59.9339,6975.0744
2012-05-16 14:55:00,74.23,74.29,74.22,74.23,10872.910042055595,59.9339,59.9824,59.9258,59.9339,10872.91
2012-05-16 15:00:00,74.23,74.23,74.16,74.16,9539.43994255821,59.9339,59.9339,59.8774,59.8774,9539.4399
2012-05-16 15:05:00,74.16,74.21,74.16,74.21,12103.80551851472,59.8774,59.9178,59.8774,59.9178,12103.8055
2012-05-16 15:10:00,74.21,74.21,74.14,74.18,19181.45450815468,59.9178,59.9178,59.8613,59.8936,19181.4545
2012-05-16 15:15:00,74.16,74.21,74.14,74.18,15078.46958662427,59.8774,59.9178,59.8613,59.8936,15078.4696
2012-05-16 15:20:00,74.18,74.18,74.13,74.18,8411.119089137346,59.8936,59.8936,59.8532,59.8936,8411.1191
2012-05-16 15:25:00,74.17,74.2,74.15,74.15,12308.95476459124,59.8855,59.9097,59.8693,59.8693,12308.9548
2012-05-16 15:30:00,74.14,74.25,74.13,74.25,17847.984408657296,59.8613,59.9501,59.8532,59.9501,17847.9844
2012-05-16 15:35:00,74.25,74.29,74.21,74.21,32516.155503128524,59.9501,59.9824,59.9178,59.9178,32516.1555
2012-05-16 15:40:00,74.21,74.21,74.14,74.16,15386.193455739049,59.9178,59.9178,59.8613,59.8774,15386.1935
2012-05-16 15:45:00,74.17,74.27,74.17,74.17,24515.33490614422,59.8855,59.9662,59.8855,59.8855,24515.3349
2012-05-16 15:50:00,74.18,74.18,74.06,74.08,24515.33490614422,59.8936,59.8936,59.7967,59.8128,24515.3349
2012-05-16 15:55:00,74.08,74.15,74.03,74.03,36208.84193250589,59.8128,59.8693,59.7724,59.7724,36208.8419
2012-05-17 09:30:00,73.87,73.99,73.67,73.67,65134.885629295306,59.6433,59.7401,59.4818,59.4818,65134.8856
2012-05-17 09:35:00,73.64,73.68,73.34,73.39,26669.401989947684,59.4576,59.4898,59.2153,59.2557,26669.402
2012-05-17 09:40:00,73.39,73.45,73.19,73.22,14257.872602318186,59.2557,59.3041,59.0942,59.1184,14257.8726
2012-05-17 09:45:00,73.2,73.46,73.17,73.42,16514.514309159913,59.1023,59.3122,59.0781,59.2799,16514.5143
2012-05-17 09:50:00,73.46,73.46,73.32,73.38,14975.894963586008,59.3122,59.3122,59.1992,59.2476,14975.895
2012-05-17 09:55:00,73.38,73.62,73.37,73.59,12616.67863370602,59.2476,59.4414,59.2396,59.4172,12616.6786
2012-05-17 10:00:00,73.56,73.6,73.13,73.37,41337.57308441892,59.393,59.4253,59.0458,59.2396,41337.5731
2012-05-17 10:05:00,73.38,73.47,73.33,73.35,19796.902246384245,59.2476,59.3203,59.2073,59.2234,19796.9022
2012-05-17 10:10:00,73.35,73.4,73.29,73.36,20309.775361575543,59.2234,59.2638,59.175,59.2315,20309.7754
2012-05-17 10:15:00,73.36,73.43,73.27,73.27,28208.02133552159,59.2315,59.288,59.1588,59.1588,28208.0213
2012-05-17 10:20:00,73.27,73.28,73.18,73.19,22668.99169145553,59.1588,59.1669,59.0861,59.0942,22668.9917
2012-05-17 10:25:00,73.18,73.2,73.17,73.18,16924.812801312954,59.0861,59.1023,59.0781,59.0861,16924.8128
2012-05-17 10:30:00,73.18,73.18,73.07,73.07,24720.48415222074,59.0861,59.0861,58.9973,58.9973,24720.4842
2012-05-17 10:35:00,73.07,73.1,72.98,73.1,13129.551748897322,58.9973,59.0216,58.9247,59.0216,13129.5517
2012-05-17 10:40:00,73.1,73.14,73.0,73.0,14155.297979279923,59.0216,59.0538,58.9408,58.9408,14155.298
2012-05-17 10:45:00,72.99,73.04,72.95,72.95,25746.230382603346,58.9327,58.9731,58.9004,58.9004,25746.2304
2012-05-17 10:50:00,72.95,73.01,72.91,73.0,29644.06605805724,58.9004,58.9489,58.8681,58.9408,29644.0661
2012-05-17 10:55:00,73.0,73.0,72.91,72.93,25130.78264437378,58.9408,58.9408,58.8681,58.8843,25130.7826
2012-05-17 11:00:00,72.94,72.96,72.92,72.96,14463.021848394706,58.8924,58.9085,58.8762,58.9085,14463.0218
2012-05-17 11:05:00,72.95,73.06,72.9,72.9,16617.088932198174,58.9004,58.9893,58.8601,58.8601,16617.0889
2012-05-17 11:10:00,72.9,72.95,72.72,72.95,72212.53461893527,58.8601,58.9004,58.7147,58.9004,72212.5346
2012-05-17 11:15:00,72.96,72.98,72.88,72.92,11488.357780285158,58.9085,58.9247,58.8439,58.8762,11488.3578
2012-05-17 11:20:00,72.93,72.93,72.85,72.87,14052.723356241666,58.8843,58.8843,58.8197,58.8358,14052.7234
2012-05-17 11:25:00,72.87,72.92,72.86,72.87,18668.58139296338,58.8358,58.8762,58.8278,58.8358,18668.5814
2012-05-17 11:30:00,72.87,72.93,72.84,72.91,27695.148220330288,58.8358,58.8843,58.8116,58.8681,27695.1482
2012-05-17 11:35:00,72.92,72.92,72.87,72.87,10257.462303826032,58.8762,58.8762,58.8358,58.8358,10257.4623
2012-05-17 11:40:00,72.87,72.89,72.87,72.88,8308.544466099087,58.8358,58.852,58.8358,58.8439,8308.5445
2012-05-17 11:45:00,72.9,72.91,72.87,72.87,20412.349984613807,58.8601,58.8681,58.8358,58.8358,20412.35
2012-05-17 11:50:00,72.87,72.95,72.87,72.95,9642.014565596472,58.8358,58.9004,58.8358,58.9004,9642.0146
2012-05-17 11:55:00,72.96,73.03,72.92,73.01,9231.71607344343,58.9085,58.965,58.8762,58.9489,9231.7161
2012-05-17 12:00:00,73.0,73.01,72.87,72.88,8000.820596984306,58.9408,58.9489,58.8358,58.8439,8000.8206
2012-05-17 12:05:00,72.87,72.89,72.86,72.87,22463.84244537901,58.8358,58.852,58.8278,58.8358,22463.8424
2012-05-17 12:10:00,72.87,72.89,72.86,72.88,11590.932403323415,58.8358,58.852,58.8278,58.8439,11590.9324
2012-05-17 12:15:00,72.89,72.98,72.88,72.96,12411.5293876295,58.852,58.9247,58.8439,58.9085,12411.5294
2012-05-17 12:20:00,72.98,73.06,72.94,73.03,8411.119089137346,58.9247,58.9893,58.8924,58.965,8411.1191
2012-05-17 12:25:00,73.03,73.07,72.94,72.97,15488.76807877731,58.965,58.9973,58.8924,58.9166,15488.7681
2012-05-17 12:30:00,72.97,73.02,72.96,72.99,5231.305774951277,58.9166,58.957,58.9085,58.9327,5231.3058
2012-05-17 12:35:00,73.0,73.08,72.99,73.07,9949.738434711251,58.9408,59.0054,58.9327,58.9973,9949.7384
2012-05-17 12:40:00,73.07,73.11,73.06,73.07,8205.969843060826,58.9973,59.0296,58.9893,58.9973,8205.9698
2012-05-17 12:45:00,73.08,73.08,72.98,73.03,9129.14145040517,59.0054,59.0054,58.9247,58.965,9129.1415
2012-05-17 12:50:00,73.03,73.06,73.02,73.04,12616.67863370602,58.965,58.9893,58.957,58.9731,12616.6786
2012-05-17 12:55:00,73.04,73.07,73.04,73.04,6667.350497486921,58.9731,58.9973,58.9731,58.9731,6667.3505
2012-05-17 13:00:00,73.04,73.1,73.04,73.1,7693.096727869524,58.9731,59.0216,58.9731,59.0216,7693.0967
2012-05-17 13:05:00,73.09,73.2,73.09,73.2,6667.350497486921,59.0135,59.1023,59.0135,59.1023,6667.3505
2012-05-17 13:10:00,73.2,73.21,73.2,73.2,10257.462303826032,59.1023,59.1104,59.1023,59.1023,10257.4623
2012-05-17 13:15:00,73.2,73.24,73.19,73.24,10565.186172940814,59.1023,59.1346,59.0942,59.1346,10565.1862
2012-05-17 13:20:00,73.25,73.29,73.24,73.27,10975.484665093856,59.1427,59.175,59.1346,59.1588,10975.4847
2012-05-17 13:25:00,73.29,73.3,73.27,73.3,16001.641193968611,59.175,59.183,59.1588,59.183,16001.6412
2012-05-17 13:30:00,73.3,73.32,73.24,73.32,21130.372345881628,59.183,59.1992,59.1346,59.1992,21130.3723
2012-05-17 13:35:00,73.29,73.35,73.28,73.35,10975.484665093856,59.175,59.2234,59.1669,59.2234,10975.4847
2012-05-17 13:40:00,73.35,73.37,73.17,73.18,11488.357780285158,59.2234,59.2396,59.0781,59.0861,11488.3578
2012-05-17 13:45:00,73.16,73.19,73.06,73.06,7282.798235716484,59.07,59.0942,58.9893,58.9893,7282.7982
2012-05-17 13:50:00,73.07,73.1,73.06,73.07,10257.462303826032,58.9973,59.0216,58.9893,58.9973,10257.4623
2012-05-17 13:55:00,73.07,73.13,73.03,73.12,12411.5293876295,58.9973,59.0458,58.965,59.0377,12411.5294
2012-05-17 14:00:00,73.11,73.12,73.08,73.09,13744.999487126885,59.0296,59.0377,59.0054,59.0135,13744.9995
2012-05-17 14:05:00,73.1,73.1,73.08,73.08,3384.962560262591,59.0216,59.0216,59.0054,59.0054,3384.9626
2012-05-17 14:10:00,73.08,73.13,73.08,73.12,6667.350497486921,59.0054,59.0458,59.0054,59.0377,6667.3505
2012-05-17 14:15:00,73.12,73.13,73.09,73.13,5128.731151913016,59.0377,59.0458,59.0135,59.0458,5128.7312
2012-05-17 14:20:00,73.15,73.29,73.15,73.21,8308.544466099087,59.0619,59.175,59.0619,59.1104,8308.5445
2012-05-17 14:25:00,73.21,73.24,73.21,73.21,4000.410298492153,59.1104,59.1346,59.1104,59.1104,4000.4103
2012-05-17 14:30:00,73.21,73.27,73.21,73.25,5231.305774951277,59.1104,59.1588,59.1104,59.1427,5231.3058
2012-05-17 14:35:00,73.24,73.24,73.13,73.17,9642.014565596472,59.1346,59.1346,59.0458,59.0781,9642.0146
2012-05-17 14:40:00,73.17,73.19,73.16,73.19,4513.283413683455,59.0781,59.0942,59.07,59.0942,4513.2834
2012-05-17 14:45:00,73.2,73.2,73.09,73.1,7795.671350907785,59.1023,59.1023,59.0135,59.0216,7795.6714
2012-05-17 14:50:00,73.1,73.1,73.06,73.06,6564.775874448661,59.0216,59.0216,58.9893,58.9893,6564.7759
2012-05-17 14:55:00,73.06,73.13,73.06,73.13,6154.47738229562,58.9893,59.0458,58.9893,59.0458,6154.4774
2012-05-17 15:00:00,73.13,73.19,73.13,73.17,7898.245973946045,59.0458,59.0942,59.0458,59.0781,7898.246
2012-05-17 15:05:00,73.17,73.18,72.99,73.02,21027.797722843367,59.0781,59.0861,58.9327,58.957,21027.7977
2012-05-17 15:10:00,73.02,73.08,73.02,73.07,12001.23089547646,58.957,59.0054,58.957,58.9973,12001.2309
2012-05-17 15:15:00,73.06,73.12,73.04,73.11,14052.723356241666,58.9893,59.0377,58.9731,59.0296,14052.7234
2012-05-17 15:20:00,73.12,73.14,73.12,73.12,14052.723356241666,59.0377,59.0538,59.0377,59.0377,14052.7234
2012-05-17 15:25:00,73.12,73.16,73.09,73.16,10565.186172940814,59.0377,59.07,59.0135,59.07,10565.1862
2012-05-17 15:30:00,73.15,73.16,73.03,73.14,25848.805005641603,59.0619,59.07,58.965,59.0538,25848.805
2012-05-17 15:35:00,73.14,73.14,72.97,73.04,24515.33490614422,59.0538,59.0538,58.9166,58.9731,24515.3349
2012-05-17 15:40:00,73.03,73.05,73.0,73.04,21848.39470714945,58.965,58.9812,58.9408,58.9731,21848.3947
2012-05-17 15:45:00,73.03,73.05,72.99,73.05,26156.528874756383,58.965,58.9812,58.9327,58.9812,26156.5289
2012-05-17 15:50:00,73.06,73.06,72.98,73.05,18771.15601600164,58.9893,58.9893,58.9247,58.9812,18771.156
2012-05-17 15:55:00,73.04,73.05,72.89,72.92,52620.78161862755,58.9731,58.9812,58.852,58.8762,52620.7816
2012-05-18 09:30:00,73.27,73.4,72.96,73.09,198892.1940711868,59.1588,59.2638,58.9085,59.0135,198892.1941
2012-05-18 09:35:00,73.07,73.12,72.88,72.92,9334.29069648169,58.9973,59.0377,58.8439,58.8762,9334.2907
2012-05-18 09:40:00,72.98,73.16,72.95,73.16,49235.81905836496,58.9247,59.07,58.9004,59.07,49235.8191
2012-05-18 09:45:00,73.18,73.24,73.15,73.24,14052.723356241666,59.0861,59.1346,59.0619,59.1346,14052.7234
2012-05-18 09:50:00,73.23,73.28,73.21,73.28,22566.41706841727,59.1265,59.1669,59.1104,59.1669,22566.4171
2012-05-18 09:55:00,73.29,73.32,73.18,73.18,27079.70048210073,59.175,59.1992,59.0861,59.0861,27079.7005
2012-05-18 10:00:00,73.18,73.18,72.93,72.94,13437.275618012103,59.0861,59.0861,58.8843,58.8924,13437.2756
2012-05-18 10:05:00,72.95,72.95,72.77,72.78,24207.61103702944,58.9004,58.9004,58.7551,58.7632,24207.611
2012-05-18 10:10:00,72.78,72.84,72.76,72.83,17847.984408657296,58.7632,58.8116,58.747,58.8036,17847.9844
2012-05-18 10:15:00,72.83,72.83,72.72,72.74,10975.484665093856,58.8036,58.8036,58.7147,58.7309,10975.4847
2012-05-18 10:20:00,72.74,72.79,72.7,72.7,11078.059288132115,58.7309,58.7713,58.6986,58.6986,11078.0593
2012-05-18 10:25:00,72.71,72.75,72.67,72.71,17129.962047389476,58.7067,58.739,58.6744,58.7067,17129.962
2012-05-18 10:30:00,72.71,72.71,72.62,72.65,10872.910042055595,58.7067,58.7067,58.634,58.6582,10872.91
2012-05-18 10:35:00,72.64,72.65,72.53,72.6,11180.633911170376,58.6501,58.6582,58.5613,58.6178,11180.6339
2012-05-18 10:40:00,72.61,72.79,72.61,72.79,18771.15601600164,58.6259,58.7713,58.6259,58.7713,18771.156
2012-05-18 10:45:00,72.79,72.83,72.78,72.82,14257.872602318186,58.7713,58.8036,58.7632,58.7955,14257.8726
2012-05-18 10:50:00,72.81,72.83,72.8,72.83,10770.335419017334,58.7874,58.8036,58.7793,58.8036,10770.3354
2012-05-18 10:55:00,72.85,72.85,72.78,72.78,10770.335419017334,58.8197,58.8197,58.7632,58.7632,10770.3354
2012-05-18 11:00:00,72.8,72.81,72.75,72.77,8411.119089137346,58.7793,58.7874,58.739,58.7551,8411.1191
2012-05-18 11:05:00,72.76,72.78,72.65,72.65,8616.268335213868,58.747,58.7632,58.6582,58.6582,8616.2683
2012-05-18 11:10:00,72.66,72.7,72.63,72.63,8513.693712175607,58.6663,58.6986,58.6421,58.6421,8513.6937
2012-05-18 11:15:00,72.63,72.63,72.55,72.56,7282.798235716484,58.6421,58.6421,58.5775,58.5856,7282.7982
2012-05-18 11:20:00,72.57,72.57,72.5,72.52,4513.283413683455,58.5936,58.5936,58.5371,58.5533,4513.2834
2012-05-18 11:25:00,72.52,72.56,72.47,72.48,7180.223612678223,58.5533,58.5856,58.5129,58.521,7180.2236
2012-05-18 11:30:00,72.49,72.55,72.44,72.46,7590.522104831264,58.529,58.5775,58.4887,58.5048,7590.5221
2012-05-18 11:35:00,72.45,72.45,72.34,72.38,5231.305774951277,58.4967,58.4967,58.4079,58.4402,5231.3058
2012-05-18 11:40:00,72.37,72.4,72.36,72.37,5744.178890142579,58.4321,58.4564,58.4241,58.4321,5744.1789
2012-05-18 11:45:00,72.38,72.43,72.32,72.33,22566.41706841727,58.4402,58.4806,58.3918,58.3998,22566.4171
2012-05-18 11:50:00,72.32,72.35,72.18,72.19,28310.59595855985,58.3918,58.416,58.2787,58.2868,28310.596
2012-05-18 11:55:00,72.19,72.24,72.12,72.2,23592.163298799875,58.2868,58.3272,58.2303,58.2949,23592.1633
2012-05-18 12:00:00,72.21,72.29,72.2,72.24,17950.559031695557,58.303,58.3676,58.2949,58.3272,17950.559
2012-05-18 12:05:00,72.22,72.25,72.18,72.2,17540.260539542516,58.311,58.3353,58.2787,58.2949,17540.2605
2012-05-18 12:10:00,72.21,72.27,72.2,72.23,12719.25325674428,58.303,58.3514,58.2949,58.3191,12719.2533
2012-05-18 12:15:00,72.23,72.23,72.15,72.19,8923.992204328648,58.3191,58.3191,58.2545,58.2868,8923.9922
2012-05-18 12:20:00,72.17,72.26,72.17,72.24,13232.126371935585,58.2707,58.3433,58.2707,58.3272,13232.1264
2012-05-18 12:25:00,72.23,72.36,72.23,72.34,16822.238178274692,58.3191,58.4241,58.3191,58.4079,16822.2382
2012-05-18 12:30:00,72.34,72.35,72.29,72.29,6359.626628372141,58.4079,58.416,58.3676,58.3676,6359.6266
2012-05-18 12:35:00,72.27,72.31,72.26,72.28,10257.462303826032,58.3514,58.3837,58.3433,58.3595,10257.4623
2012-05-18 12:40:00,72.28,72.43,72.28,72.41,7385.372858754744,58.3595,58.4806,58.3595,58.4644,7385.3729
2012-05-18 12:45:00,72.4,72.43,72.39,72.4,4821.007282798236,58.4564,58.4806,58.4483,58.4564,4821.0073
2012-05-18 12:50:00,72.41,72.43,72.29,72.29,8718.842958252128,58.4644,58.4806,58.3676,58.3676,8718.843
2012-05-18 12:55:00,72.29,72.29,72.25,72.26,3282.3879372243305,58.3676,58.3676,58.3353,58.3433,3282.3879
2012-05-18 13:00:00,72.27,72.35,72.27,72.35,9026.566827366907,58.3514,58.416,58.3514,58.416,9026.5668
2012-05-18 13:05:00,72.33,72.34,72.29,72.34,6359.626628372141,58.3998,58.4079,58.3676,58.4079,6359.6266
2012-05-18 13:10:00,72.33,72.43,72.33,72.42,12206.38014155298,58.3998,58.4806,58.3998,58.4725,12206.3801
2012-05-18 13:15:00,72.41,72.49,72.4,72.47,5539.029644066058,58.4644,58.529,58.4564,58.5129,5539.0296
2012-05-18 13:20:00,72.47,72.48,72.43,72.43,8205.969843060826,58.5129,58.521,58.4806,58.4806,8205.9698
2012-05-18 13:25:00,72.44,72.44,72.42,72.44,5231.305774951277,58.4887,58.4887,58.4725,58.4887,5231.3058
2012-05-18 13:30:00,72.44,72.45,72.42,72.42,6462.201251410401,58.4887,58.4967,58.4725,58.4725,6462.2013
2012-05-18 13:35:00,72.42,72.45,72.38,72.38,7487.947481793004,58.4725,58.4967,58.4402,58.4402,7487.9475
2012-05-18 13:40:00,72.37,72.41,72.37,72.4,3487.537183300851,58.4321,58.4644,58.4321,58.4564,3487.5372
2012-05-18 13:45:00,72.39,72.42,72.36,72.42,6462.201251410401,58.4483,58.4725,58.4241,58.4725,6462.2013
2012-05-18 13:50:00,72.43,72.47,72.37,72.39,5128.731151913016,58.4806,58.5129,58.4321,58.4483,5128.7312
2012-05-18 13:55:00,72.39,72.43,72.38,72.38,4000.410298492153,58.4483,58.4806,58.4402,58.4402,4000.4103
2012-05-18 14:00:00,72.35,72.38,72.35,72.38,5846.753513180839,58.416,58.4402,58.416,58.4402,5846.7535
2012-05-18 14:05:00,72.38,72.38,72.29,72.29,6257.0520053338805,58.4402,58.4402,58.3676,58.3676,6257.052
2012-05-18 14:10:00,72.3,72.4,72.3,72.4,4410.708790645194,58.3756,58.4564,58.3756,58.4564,4410.7088
2012-05-18 14:15:00,72.4,72.44,72.32,72.33,6359.626628372141,58.4564,58.4887,58.3918,58.3998,6359.6266
2012-05-18 14:20:00,72.32,72.32,72.27,72.28,9129.14145040517,58.3918,58.3918,58.3514,58.3595,9129.1415
2012-05-18 14:25:00,72.28,72.32,72.28,72.32,5949.328136219099,58.3595,58.3918,58.3595,58.3918,5949.3281
2012-05-18 14:30:00,72.33,72.33,72.19,72.21,7898.245973946045,58.3998,58.3998,58.2868,58.303,7898.246
2012-05-18 14:35:00,72.21,72.26,72.19,72.25,4821.007282798236,58.303,58.3433,58.2868,58.3353,4821.0073
2012-05-18 14:40:00,72.26,72.26,72.14,72.16,16719.663555236435,58.3433,58.3433,58.2464,58.2626,16719.6636
2012-05-18 14:45:00,72.17,72.26,72.17,72.25,7590.522104831264,58.2707,58.3433,58.2707,58.3353,7590.5221
2012-05-18 14:50:00,72.27,72.39,72.27,72.39,14155.297979279923,58.3514,58.4483,58.3514,58.4483,14155.298
2012-05-18 14:55:00,72.39,72.4,72.33,72.36,11693.507026361678,58.4483,58.4564,58.3998,58.4241,11693.507
2012-05-18 15:00:00,72.35,72.36,72.3,72.34,11590.932403323415,58.416,58.4241,58.3756,58.4079,11590.9324
2012-05-18 15:05:00,72.34,72.42,72.34,72.41,8205.969843060826,58.4079,58.4725,58.4079,58.4644,8205.9698
2012-05-18 15:10:00,72.44,72.49,72.38,72.39,20822.648476766848,58.4887,58.529,58.4402,58.4483,20822.6485
2012-05-18 15:15:00,72.39,72.47,72.39,72.44,10667.760795979077,58.4483,58.5129,58.4483,58.4887,10667.7608
2012-05-18 15:20:00,72.44,72.44,72.34,72.34,23489.588675761617,58.4887,58.4887,58.4079,58.4079,23489.5887
2012-05-18 15:25:00,72.34,72.37,72.32,72.35,15386.193455739049,58.4079,58.4321,58.3918,58.416,15386.1935
2012-05-18 15:30:00,72.35,72.38,72.29,72.29,24823.058775259,58.416,58.4402,58.3676,58.3676,24823.0588
2012-05-18 15:35:00,72.3,72.34,72.22,72.29,25335.9318904503,58.3756,58.4079,58.311,58.3676,25335.9319
2012-05-18 15:40:00,72.31,72.33,72.2,72.21,22566.41706841727,58.3837,58.3998,58.2949,58.303,22566.4171
2012-05-18 15:45:00,72.23,72.32,72.12,72.14,85957.53410606216,58.3191,58.3918,58.2303,58.2464,85957.5341
2012-05-18 15:50:00,72.15,72.2,72.15,72.17,30362.088419325057,58.2545,58.2949,58.2545,58.2707,30362.0884
2012-05-18 15:55:00,72.18,72.36,72.17,72.34,79085.03436249871,58.2787,58.4241,58.2707,58.4079,79085.0344
2012-05-21 09:30:00,72.52,72.9,72.48,72.82,40311.82685403631,58.5533,58.8601,58.521,58.7955,40311.8269
2012-05-21 09:35:00,72.89,72.89,72.69,72.8,15488.76807877731,58.852,58.852,58.6905,58.7793,15488.7681
2012-05-21 09:40:00,72.83,72.85,72.76,72.78,5026.156528874756,58.8036,58.8197,58.747,58.7632,5026.1565
2012-05-21 09:45:00,72.78,72.8,72.66,72.68,11590.932403323415,58.7632,58.7793,58.6663,58.6824,11590.9324
2012-05-21 09:50:00,72.68,72.68,72.46,72.46,13232.126371935585,58.6824,58.6824,58.5048,58.5048,13232.1264
2012-05-21 09:55:00,72.46,72.69,72.44,72.69,11488.357780285158,58.5048,58.6905,58.4887,58.6905,11488.3578
2012-05-21 10:00:00,72.69,72.75,72.62,72.66,21540.670838034668,58.6905,58.739,58.634,58.6663,21540.6708
2012-05-21 10:05:00,72.66,72.68,72.63,72.65,9847.163811672992,58.6663,58.6824,58.6421,58.6582,9847.1638
2012-05-21 10:10:00,72.67,72.74,72.63,72.7,14668.171094471229,58.6744,58.7309,58.6421,58.6986,14668.1711
2012-05-21 10:15:00,72.71,72.78,72.65,72.77,9334.29069648169,58.7067,58.7632,58.6582,58.7551,9334.2907
2012-05-21 10:20:00,72.77,72.82,72.68,72.69,11385.783157246897,58.7551,58.7955,58.6824,58.6905,11385.7832
2012-05-21 10:25:00,72.69,72.69,72.6,72.61,9539.43994255821,58.6905,58.6905,58.6178,58.6259,9539.4399
2012-05-21 10:30:00,72.61,72.74,72.61,72.74,8205.969843060826,58.6259,58.7309,58.6259,58.7309,8205.9698
2012-05-21 10:35:00,72.7,72.83,72.7,72.79,9129.14145040517,58.6986,58.8036,58.6986,58.7713,9129.1415
2012-05-21 10:40:00,72.78,72.79,72.64,72.66,19386.6037542312,58.7632,58.7713,58.6501,58.6663,19386.6038
2012-05-21 10:45:00,72.66,72.83,72.64,72.83,18155.70827777208,58.6663,58.8036,58.6501,58.8036,18155.7083
2012-05-21 10:50:00,72.81,73.04,72.81,73.03,8205.969843060826,58.7874,58.9731,58.7874,58.965,8205.9698
2012-05-21 10:55:00,73.03,73.04,72.86,72.87,14873.320340547749,58.965,58.9731,58.8278,58.8358,14873.3203
2012-05-21 11:00:00,72.87,72.89,72.81,72.81,4205.559544568673,58.8358,58.852,58.7874,58.7874,4205.5595
2012-05-21 11:05:00,72.82,72.87,72.77,72.77,4102.984921530413,58.7955,58.8358,58.7551,58.7551,4102.9849
2012-05-21 11:10:00,72.74,72.77,72.72,72.75,17847.984408657296,58.7309,58.7551,58.7147,58.739,17847.9844
2012-05-21 11:15:00,72.76,72.8,72.73,72.77,5949.328136219099,58.747,58.7793,58.7228,58.7551,5949.3281
2012-05-21 11:20:00,72.78,72.8,72.73,72.78,11488.357780285158,58.7632,58.7793,58.7228,58.7632,11488.3578
2012-05-21 11:25:00,72.77,72.78,72.74,72.76,5641.604267104318,58.7551,58.7632,58.7309,58.747,5641.6043
2012-05-21 11:30:00,72.77,72.77,72.73,72.74,12103.80551851472,58.7551,58.7551,58.7228,58.7309,12103.8055
2012-05-21 11:35:00,72.76,72.86,72.75,72.85,9334.29069648169,58.747,58.8278,58.739,58.8197,9334.2907
2012-05-21 11:40:00,72.86,72.89,72.84,72.86,10154.887680787771,58.8278,58.852,58.8116,58.8278,10154.8877
2012-05-21 11:45:00,72.86,72.94,72.84,72.94,9847.163811672992,58.8278,58.8924,58.8116,58.8924,9847.1638
2012-05-21 11:50:00,72.95,72.98,72.93,72.96,8103.395220022566,58.9004,58.9247,58.8843,58.9085,8103.3952
2012-05-21 11:55:00,72.95,72.97,72.89,72.9,10872.910042055595,58.9004,58.9166,58.852,58.8601,10872.91
2012-05-21 12:00:00,72.92,73.0,72.9,73.0,8308.544466099087,58.8762,58.9408,58.8601,58.9408,8308.5445
2012-05-21 12:05:00,72.99,73.01,72.97,72.97,8513.693712175607,58.9327,58.9489,58.9166,58.9166,8513.6937
2012-05-21 12:10:00,72.99,73.02,72.97,72.99,5846.753513180839,58.9327,58.957,58.9166,58.9327,5846.7535
2012-05-21 12:15:00,72.98,73.01,72.97,72.97,6257.0520053338805,58.9247,58.9489,58.9166,58.9166,6257.052
2012-05-21 12:20:00,72.98,73.05,72.97,73.05,7795.671350907785,58.9247,58.9812,58.9166,58.9812,7795.6714
2012-05-21 12:25:00,73.06,73.07,73.04,73.06,6667.350497486921,58.9893,58.9973,58.9731,58.9893,6667.3505
2012-05-21 12:30:00,73.06,73.06,72.99,73.02,9847.163811672992,58.9893,58.9893,58.9327,58.957,9847.1638
2012-05-21 12:35:00,73.02,73.06,73.0,73.01,18566.00676992512,58.957,58.9893,58.9408,58.9489,18566.0068
2012-05-21 12:40:00,73.01,73.01,72.99,73.0,6462.201251410401,58.9489,58.9489,58.9327,58.9408,6462.2013
2012-05-21 12:45:00,73.01,73.02,73.0,73.02,4308.134167606934,58.9489,58.957,58.9408,58.957,4308.1342
2012-05-21 12:50:00,73.02,73.04,73.02,73.04,6975.074366601702,58.957,58.9731,58.957,58.9731,6975.0744
2012-05-21 12:55:00,73.03,73.04,73.01,73.02,6667.350497486921,58.965,58.9731,58.9489,58.957,6667.3505
2012-05-21 13:00:00,73.01,73.02,73.0,73.02,8923.992204328648,58.9489,58.957,58.9408,58.957,8923.9922
2012-05-21 13:05:00,73.03,73.09,73.01,73.07,11385.783157246897,58.965,59.0135,58.9489,58.9973,11385.7832
2012-05-21 13:10:00,73.08,73.09,73.0,73.04,9334.29069648169,59.0054,59.0135,58.9408,58.9731,9334.2907
2012-05-21 13:15:00,73.02,73.07,73.0,73.0,16309.365063083393,58.957,58.9973,58.9408,58.9408,16309.3651
2012-05-21 13:20:00,73.0,73.05,73.0,73.02,9847.163811672992,58.9408,58.9812,58.9408,58.957,9847.1638
2012-05-21 13:25:00,73.02,73.05,73.01,73.01,9744.58918863473,58.957,58.9812,58.9489,58.9489,9744.5892
2012-05-21 13:30:00,73.01,73.06,73.0,73.0,9129.14145040517,58.9489,58.9893,58.9408,58.9408,9129.1415
2012-05-21 13:35:00,73.0,73.02,72.98,72.99,5436.455021027798,58.9408,58.957,58.9247,58.9327,5436.455
2012-05-21 13:40:00,72.98,73.03,72.98,73.02,3795.261052415632,58.9247,58.965,58.9247,58.957,3795.2611
2012-05-21 13:45:00,73.02,73.09,72.99,73.05,58775.25900092317,58.957,59.0135,58.9327,58.9812,58775.259
2012-05-21 13:50:00,73.06,73.21,73.04,73.21,35798.543440352856,58.9893,59.1104,58.9731,59.1104,35798.5434
2012-05-21 13:55:00,73.23,73.27,73.22,73.26,11898.656272438198,59.1265,59.1588,59.1184,59.1507,11898.6563
2012-05-21 14:00:00,73.25,73.27,73.07,73.12,15796.491947892093,59.1427,59.1588,58.9973,59.0377,15796.4919
2012-05-21 14:05:00,73.11,73.19,73.1,73.18,10462.611549902556,59.0296,59.0942,59.0216,59.0861,10462.6115
2012-05-21 14:10:00,73.17,73.2,73.14,73.16,12411.5293876295,59.0781,59.1023,59.0538,59.07,12411.5294
2012-05-21 14:15:00,73.17,73.23,73.16,73.23,19694.327623345984,59.0781,59.1265,59.07,59.1265,19694.3276
2012-05-21 14:20:00,73.23,73.3,73.23,73.25,19181.45450815468,59.1265,59.183,59.1265,59.1427,19181.4545
2012-05-21 14:25:00,73.27,73.27,73.19,73.19,12514.10401066776,59.1588,59.1588,59.0942,59.0942,12514.104
2012-05-21 14:30:00,73.19,73.21,73.19,73.2,18463.43214688686,59.0942,59.1104,59.0942,59.1023,18463.4321
2012-05-21 14:35:00,73.21,73.26,73.21,73.23,16514.514309159913,59.1104,59.1507,59.1104,59.1265,16514.5143
2012-05-21 14:40:00,73.22,73.24,73.19,73.19,9642.014565596472,59.1184,59.1346,59.0942,59.0942,9642.0146
2012-05-21 14:45:00,73.19,73.24,73.19,73.23,11078.059288132115,59.0942,59.1346,59.0942,59.1265,11078.0593
2012-05-21 14:50:00,73.23,73.25,73.22,73.25,22874.14093753205,59.1265,59.1427,59.1184,59.1427,22874.1409
2012-05-21 14:55:00,73.25,73.37,73.25,73.35,31592.983895784186,59.1427,59.2396,59.1427,59.2234,31592.9839
2012-05-21 15:00:00,73.35,73.35,73.29,73.3,21643.24546107293,59.2234,59.2234,59.175,59.183,21643.2455
2012-05-21 15:05:00,73.3,73.35,73.28,73.35,27387.424351215508,59.183,59.2234,59.1669,59.2234,27387.4244
2012-05-21 15:10:00,73.34,73.34,73.3,73.33,30054.36455021028,59.2153,59.2153,59.183,59.2073,30054.3646
2012-05-21 15:15:00,73.33,73.36,73.33,73.34,29028.61831982768,59.2073,59.2315,59.2073,59.2153,29028.6183
2012-05-21 15:20:00,73.34,73.45,73.34,73.42,27387.424351215508,59.2153,59.3041,59.2153,59.2799,27387.4244
2012-05-21 15:25:00,73.43,73.43,73.35,73.36,23694.737921838136,59.288,59.288,59.2234,59.2315,23694.7379
2012-05-21 15:30:00,73.37,73.37,73.3,73.36,22976.71556057032,59.2396,59.2396,59.183,59.2315,22976.7156
2012-05-21 15:35:00,73.36,73.45,73.35,73.45,28926.043696789413,59.2315,59.3041,59.2234,59.3041,28926.0437
2012-05-21 15:40:00,73.43,73.47,73.41,73.43,25130.78264437378,59.288,59.3203,59.2718,59.288,25130.7826
2012-05-21 15:45:00,73.43,73.44,73.39,73.43,34567.64796389373,59.288,59.2961,59.2557,59.288,34567.648
2012-05-21 15:50:00,73.43,73.46,73.4,73.42,46158.580367217146,59.288,59.3122,59.2638,59.2799,46158.5804
2012-05-21 15:55:00,73.41,73.5,73.4,73.48,58980.40824699969,59.2718,59.3445,59.2638,59.3284,58980.4082
2012-05-22 09:30:00,73.75,73.75,73.36,73.5,26464.25274387117,59.5464,59.5464,59.2315,59.3445,26464.2527
2012-05-22 09:35:00,73.5,73.58,73.43,73.49,3487.537183300851,59.3445,59.4091,59.288,59.3364,3487.5372
2012-05-22 09:40:00,73.41,73.47,73.41,73.44,4102.984921530413,59.2718,59.3203,59.2718,59.2961,4102.9849
2012-05-22 09:45:00,73.43,73.44,73.24,73.25,9847.163811672992,59.288,59.2961,59.1346,59.1427,9847.1638
2012-05-22 09:50:00,73.3,73.31,73.14,73.22,29131.19294286593,59.183,59.1911,59.0538,59.1184,29131.1929
2012-05-22 09:55:00,73.22,73.26,73.12,73.14,13950.148733203405,59.1184,59.1507,59.0377,59.0538,13950.1487
2012-05-22 10:00:00,73.15,73.31,73.15,73.3,13232.126371935585,59.0619,59.1911,59.0619,59.183,13232.1264
2012-05-22 10:05:00,73.32,73.53,73.31,73.53,12001.23089547646,59.1992,59.3687,59.1911,59.3687,12001.2309
2012-05-22 10:10:00,73.56,73.64,73.52,73.54,12821.82787978254,59.393,59.4576,59.3607,59.3768,12821.8279
2012-05-22 10:15:00,73.54,73.62,73.54,73.55,13744.999487126885,59.3768,59.4414,59.3768,59.3849,13744.9995
2012-05-22 10:20:00,73.59,73.66,73.53,73.59,29028.61831982768,59.4172,59.4737,59.3687,59.4172,29028.6183
2012-05-22 10:25:00,73.58,73.65,73.56,73.6,7282.798235716484,59.4091,59.4656,59.393,59.4253,7282.7982
2012-05-22 10:30:00,73.62,73.65,73.62,73.65,3487.537183300851,59.4414,59.4656,59.4414,59.4656,3487.5372
2012-05-22 10:35:00,73.62,73.62,73.57,73.6,6975.074366601702,59.4414,59.4414,59.401,59.4253,6975.0744
2012-05-22 10:40:00,73.6,73.6,73.48,73.48,11898.656272438198,59.4253,59.4253,59.3284,59.3284,11898.6563
2012-05-22 10:45:00,73.49,73.56,73.47,73.53,22053.54395322597,59.3364,59.393,59.3203,59.3687,22053.544
2012-05-22 10:50:00,73.53,73.56,73.53,73.56,13334.700994973842,59.3687,59.393,59.3687,59.393,13334.701
2012-05-22 10:55:00,73.56,73.62,73.55,73.62,12821.82787978254,59.393,59.4414,59.3849,59.4414,12821.8279
2012-05-22 11:00:00,73.62,73.67,73.62,73.64,22976.71556057032,59.4414,59.4818,59.4414,59.4576,22976.7156
2012-05-22 11:05:00,73.64,73.66,73.61,73.61,6975.074366601702,59.4576,59.4737,59.4333,59.4333,6975.0744
2012-05-22 11:10:00,73.61,73.61,73.55,73.55,3897.8356754538927,59.4333,59.4333,59.3849,59.3849,3897.8357
2012-05-22 11:15:00,73.5,73.6,73.5,73.6,4718.432659759975,59.3445,59.4253,59.3445,59.4253,4718.4327
2012-05-22 11:20:00,73.6,73.63,73.58,73.59,7693.096727869524,59.4253,59.4495,59.4091,59.4172,7693.0967
2012-05-22 11:25:00,73.59,73.59,73.52,73.52,9334.29069648169,59.4172,59.4172,59.3607,59.3607,9334.2907
2012-05-22 11:30:00,73.51,73.53,73.49,73.53,7487.947481793004,59.3526,59.3687,59.3364,59.3687,7487.9475
2012-05-22 11:35:00,73.53,73.53,73.5,73.5,3897.8356754538927,59.3687,59.3687,59.3445,59.3445,3897.8357
2012-05-22 11:40:00,73.51,73.51,73.43,73.45,5641.604267104318,59.3526,59.3526,59.288,59.3041,5641.6043
2012-05-22 11:45:00,73.45,73.46,73.42,73.44,3384.962560262591,59.3041,59.3122,59.2799,59.2961,3384.9626
2012-05-22 11:50:00,73.44,73.47,73.43,73.43,13026.977125859064,59.2961,59.3203,59.288,59.288,13026.9771
2012-05-22 11:55:00,73.45,73.46,73.43,73.46,17950.559031695557,59.3041,59.3122,59.288,59.3122,17950.559
2012-05-22 12:00:00,73.43,73.43,73.36,73.37,3487.537183300851,59.288,59.288,59.2315,59.2396,3487.5372
2012-05-22 12:05:00,73.36,73.38,73.2,73.22,11385.783157246897,59.2315,59.2476,59.1023,59.1184,11385.7832
2012-05-22 12:10:00,73.23,73.28,73.21,73.27,1333.4700994973844,59.1265,59.1669,59.1104,59.1588,1333.4701
2012-05-22 12:15:00,73.28,73.29,73.26,73.29,5436.455021027798,59.1669,59.175,59.1507,59.175,5436.455
2012-05-22 12:20:00,73.3,73.33,73.29,73.31,2666.9401989947687,59.183,59.2073,59.175,59.1911,2666.9402
2012-05-22 12:25:00,73.33,73.34,73.28,73.32,10975.484665093856,59.2073,59.2153,59.1669,59.1992,10975.4847
2012-05-22 12:30:00,73.31,73.35,73.31,73.34,3897.8356754538927,59.1911,59.2234,59.1911,59.2153,3897.8357
2012-05-22 12:35:00,73.35,73.39,73.34,73.38,9642.014565596472,59.2234,59.2557,59.2153,59.2476,9642.0146
2012-05-22 12:40:00,73.39,73.43,73.39,73.43,3282.3879372243305,59.2557,59.288,59.2557,59.288,3282.3879
2012-05-22 12:45:00,73.42,73.45,73.41,73.43,4718.432659759975,59.2799,59.3041,59.2718,59.288,4718.4327
2012-05-22 12:50:00,73.44,73.44,73.38,73.38,3179.8133141860703,59.2961,59.2961,59.2476,59.2476,3179.8133
2012-05-22 12:55:00,73.39,73.4,73.38,73.39,1538.6193455739049,59.2557,59.2638,59.2476,59.2557,1538.6193
2012-05-22 13:00:00,73.4,73.4,73.35,73.37,13539.850241050364,59.2638,59.2638,59.2234,59.2396,13539.8502
2012-05-22 13:05:00,73.38,73.42,73.38,73.42,2872.089445071289,59.2476,59.2799,59.2476,59.2799,2872.0894
2012-05-22 13:10:00,73.42,73.44,73.4,73.44,6975.074366601702,59.2799,59.2961,59.2638,59.2961,6975.0744
2012-05-22 13:15:00,73.43,73.43,73.31,73.31,6667.350497486921,59.288,59.288,59.1911,59.1911,6667.3505
2012-05-22 13:20:00,73.31,73.34,73.31,73.34,2564.365575956508,59.1911,59.2153,59.1911,59.2153,2564.3656
2012-05-22 13:25:00,73.34,73.34,73.32,73.32,1128.3208534208636,59.2153,59.2153,59.1992,59.1992,1128.3209
2012-05-22 13:30:00,73.32,73.34,73.27,73.34,11693.507026361678,59.1992,59.2153,59.1588,59.2153,11693.507
2012-05-22 13:35:00,73.35,73.42,73.29,73.29,17129.962047389476,59.2234,59.2799,59.175,59.175,17129.962
2012-05-22 13:40:00,73.29,73.29,73.17,73.18,7077.648989639963,59.175,59.175,59.0781,59.0861,7077.649
2012-05-22 13:45:00,73.17,73.17,73.13,73.15,4615.858036721715,59.0781,59.0781,59.0458,59.0619,4615.858
2012-05-22 13:50:00,73.15,73.21,73.15,73.21,2666.9401989947687,59.0619,59.1104,59.0619,59.1104,2666.9402
2012-05-22 13:55:00,73.2,73.23,73.19,73.21,4102.984921530413,59.1023,59.1265,59.0942,59.1104,4102.9849
2012-05-22 14:00:00,73.21,73.29,73.21,73.29,3795.261052415632,59.1104,59.175,59.1104,59.175,3795.2611
2012-05-22 14:05:00,73.29,73.38,73.29,73.38,13437.275618012103,59.175,59.2476,59.175,59.2476,13437.2756
2012-05-22 14:10:00,73.38,73.38,73.28,73.3,16411.939686121652,59.2476,59.2476,59.1669,59.183,16411.9397
2012-05-22 14:15:00,73.31,73.34,73.29,73.34,5846.753513180839,59.1911,59.2153,59.175,59.2153,5846.7535
2012-05-22 14:20:00,73.32,73.37,73.31,73.37,2666.9401989947687,59.1992,59.2396,59.1911,59.2396,2666.9402
2012-05-22 14:25:00,73.38,73.41,73.35,73.35,4821.007282798236,59.2476,59.2718,59.2234,59.2234,4821.0073
2012-05-22 14:30:00,73.34,73.36,73.21,73.24,7180.223612678223,59.2153,59.2315,59.1104,59.1346,7180.2236
2012-05-22 14:35:00,73.24,73.25,73.21,73.23,3384.962560262591,59.1346,59.1427,59.1104,59.1265,3384.9626
2012-05-22 14:40:00,73.24,73.27,73.22,73.27,4718.432659759975,59.1346,59.1588,59.1184,59.1588,4718.4327
2012-05-22 14:45:00,73.26,73.27,73.2,73.23,4102.984921530413,59.1507,59.1588,59.1023,59.1265,4102.9849
2012-05-22 14:50:00,73.24,73.28,73.24,73.25,4615.858036721715,59.1346,59.1669,59.1346,59.1427,4615.858
2012-05-22 14:55:00,73.24,73.24,73.22,73.23,2154.067083803467,59.1346,59.1346,59.1184,59.1265,2154.0671
2012-05-22 15:00:00,73.23,73.23,73.2,73.2,6051.902759257359,59.1265,59.1265,59.1023,59.1023,6051.9028
2012-05-22 15:05:00,73.21,73.24,73.19,73.2,9949.738434711251,59.1104,59.1346,59.0942,59.1023,9949.7384
2012-05-22 15:10:00,73.19,73.19,73.15,73.16,4000.410298492153,59.0942,59.0942,59.0619,59.07,4000.4103
2012-05-22 15:15:00,73.16,73.17,73.06,73.1,11078.059288132115,59.07,59.0781,58.9893,59.0216,11078.0593
2012-05-22 15:20:00,73.05,73.1,73.02,73.04,9539.43994255821,58.9812,59.0216,58.957,58.9731,9539.4399
2012-05-22 15:25:00,73.05,73.08,73.0,73.0,11180.633911170376,58.9812,59.0054,58.9408,58.9408,11180.6339
2012-05-22 15:30:00,73.0,73.0,72.86,72.89,19591.753000307723,58.9408,58.9408,58.8278,58.852,19591.753
2012-05-22 15:35:00,72.89,73.01,72.87,72.93,46774.02810544671,58.852,58.9489,58.8358,58.8843,46774.0281
2012-05-22 15:40:00,72.94,72.97,72.88,72.89,21950.969330187712,58.8924,58.9166,58.8439,58.852,21950.9693
2012-05-22 15:45:00,72.88,72.91,72.7,72.73,44517.38639860498,58.8439,58.8681,58.6986,58.7228,44517.3864
2012-05-22 15:50:00,72.72,72.87,72.72,72.85,38773.2075084624,58.7147,58.8358,58.7147,58.8197,38773.2075
2012-05-22 15:55:00,72.85,72.91,72.8,72.9,74264.02707970048,58.8197,58.8681,58.7793,58.8601,74264.0271
2012-05-23 09:30:00,72.85,72.85,72.63,72.78,11590.932403323415,58.8197,58.8197,58.6421,58.7632,11590.9324
2012-05-23 09:35:00,72.83,72.89,72.73,72.87,3590.111806339112,58.8036,58.852,58.7228,58.8358,3590.1118
2012-05-23 09:40:00,72.86,72.87,72.69,72.74,3282.3879372243305,58.8278,58.8358,58.6905,58.7309,3282.3879
2012-05-23 09:45:00,72.69,72.81,72.49,72.5,12924.402502820802,58.6905,58.7874,58.529,58.5371,12924.4025
2012-05-23 09:50:00,72.5,72.56,72.4,72.56,30259.5137962868,58.5371,58.5856,58.4564,58.5856,30259.5138
2012-05-23 09:55:00,72.51,72.82,72.51,72.63,8821.417581290389,58.5452,58.7955,58.5452,58.6421,8821.4176
2012-05-23 10:00:00,72.64,72.74,72.4,72.4,9847.163811672992,58.6501,58.7309,58.4564,58.4564,9847.1638
2012-05-23 10:05:00,72.42,72.48,72.42,72.47,4205.559544568673,58.4725,58.521,58.4725,58.5129,4205.5595
2012-05-23 10:10:00,72.46,72.47,72.4,72.42,7385.372858754744,58.5048,58.5129,58.4564,58.4725,7385.3729
2012-05-23 10:15:00,72.42,72.43,72.3,72.37,9847.163811672992,58.4725,58.4806,58.3756,58.4321,9847.1638
2012-05-23 10:20:00,72.36,72.37,72.27,72.29,8411.119089137346,58.4241,58.4321,58.3514,58.3676,8411.1191
2012-05-23 10:25:00,72.32,72.32,72.19,72.26,6564.775874448661,58.3918,58.3918,58.2868,58.3433,6564.7759
2012-05-23 10:30:00,72.24,72.27,72.15,72.19,10565.186172940814,58.3272,58.3514,58.2545,58.2868,10565.1862
2012-05-23 10:35:00,72.19,72.2,72.02,72.02,10462.611549902556,58.2868,58.2949,58.1496,58.1496,10462.6115
2012-05-23 10:40:00,72.04,72.12,71.99,72.12,6769.925120525182,58.1657,58.2303,58.1253,58.2303,6769.9251
2012-05-23 10:45:00,72.13,72.14,72.0,72.02,7693.096727869524,58.2384,58.2464,58.1334,58.1496,7693.0967
2012-05-23 10:50:00,72.04,72.12,72.02,72.04,7282.798235716484,58.1657,58.2303,58.1496,58.1657,7282.7982
2012-05-23 10:55:00,72.07,72.07,71.88,71.88,45850.85649810237,58.1899,58.1899,58.0365,58.0365,45850.8565
2012-05-23 11:00:00,71.89,71.97,71.89,71.97,6667.350497486921,58.0446,58.1092,58.0446,58.1092,6667.3505
2012-05-23 11:05:00,71.97,72.15,71.97,72.13,9539.43994255821,58.1092,58.2545,58.1092,58.2384,9539.4399
2012-05-23 11:10:00,72.12,72.13,72.04,72.07,7590.522104831264,58.2303,58.2384,58.1657,58.1899,7590.5221
2012-05-23 11:15:00,72.08,72.11,72.06,72.06,6462.201251410401,58.198,58.2222,58.1818,58.1818,6462.2013
2012-05-23 11:20:00,72.06,72.13,72.01,72.01,5333.880397989537,58.1818,58.2384,58.1415,58.1415,5333.8804
2012-05-23 11:25:00,72.04,72.04,72.01,72.02,3795.261052415632,58.1657,58.1657,58.1415,58.1496,3795.2611
2012-05-23 11:30:00,72.02,72.05,71.93,71.95,10565.186172940814,58.1496,58.1738,58.0769,58.093,10565.1862
2012-05-23 11:35:00,71.93,71.93,71.76,71.83,15591.34270181557,58.0769,58.0769,57.9396,57.9961,15591.3427
2012-05-23 11:40:00,71.84,71.96,71.81,71.93,16206.790440045132,58.0042,58.1011,57.98,58.0769,16206.7904
2012-05-23 11:45:00,71.93,71.96,71.86,71.87,6667.350497486921,58.0769,58.1011,58.0204,58.0284,6667.3505
2012-05-23 11:50:00,71.88,71.97,71.87,71.93,10154.887680787771,58.0365,58.1092,58.0284,58.0769,10154.8877
2012-05-23 11:55:00,71.91,71.97,71.9,71.91,9026.566827366907,58.0607,58.1092,58.0527,58.0607,9026.5668
2012-05-23 12:00:00,71.92,71.93,71.79,71.79,6051.902759257359,58.0688,58.0769,57.9638,57.9638,6051.9028
2012-05-23 12:05:00,71.79,71.83,71.75,71.77,11385.783157246897,57.9638,57.9961,57.9316,57.9477,11385.7832
2012-05-23 12:10:00,71.78,71.87,71.78,71.87,4102.984921530413,57.9558,58.0284,57.9558,58.0284,4102.9849
2012-05-23 12:15:00,71.88,71.91,71.87,71.89,4102.984921530413,58.0365,58.0607,58.0284,58.0446,4102.9849
2012-05-23 12:20:00,71.9,71.92,71.81,71.81,3897.8356754538927,58.0527,58.0688,57.98,57.98,3897.8357
2012-05-23 12:25:00,71.83,71.83,71.79,71.79,3077.2386911478097,57.9961,57.9961,57.9638,57.9638,3077.2387
2012-05-23 12:30:00,71.79,71.85,71.79,71.85,4000.410298492153,57.9638,58.0123,57.9638,58.0123,4000.4103
2012-05-23 12:35:00,71.87,71.93,71.86,71.93,2872.089445071289,58.0284,58.0769,58.0204,58.0769,2872.0894
2012-05-23 12:40:00,71.93,71.93,71.89,71.89,5846.753513180839,58.0769,58.0769,58.0446,58.0446,5846.7535
2012-05-23 12:45:00,71.92,71.97,71.91,71.97,6667.350497486921,58.0688,58.1092,58.0607,58.1092,6667.3505
2012-05-23 12:50:00,71.97,72.02,71.96,72.02,3282.3879372243305,58.1092,58.1496,58.1011,58.1496,3282.3879
2012-05-23 12:55:00,72.02,72.02,71.95,71.96,4205.559544568673,58.1496,58.1496,58.093,58.1011,4205.5595
2012-05-23 13:00:00,71.96,72.09,71.96,72.05,9642.014565596472,58.1011,58.2061,58.1011,58.1738,9642.0146
2012-05-23 13:05:00,72.05,72.05,71.99,71.99,1641.1939686121652,58.1738,58.1738,58.1253,58.1253,1641.194
2012-05-23 13:10:00,71.99,72.01,71.97,72.01,7385.372858754744,58.1253,58.1415,58.1092,58.1415,7385.3729
2012-05-23 13:15:00,72.01,72.05,71.97,71.98,4102.984921530413,58.1415,58.1738,58.1092,58.1173,4102.9849
2012-05-23 13:20:00,71.97,72.09,71.97,72.09,6975.074366601702,58.1092,58.2061,58.1092,58.2061,6975.0744
2012-05-23 13:25:00,72.07,72.14,72.07,72.14,4308.134167606934,58.1899,58.2464,58.1899,58.2464,4308.1342
2012-05-23 13:30:00,72.14,72.19,72.08,72.1,8308.544466099087,58.2464,58.2868,58.198,58.2141,8308.5445
2012-05-23 13:35:00,72.08,72.14,72.06,72.14,7180.223612678223,58.198,58.2464,58.1818,58.2464,7180.2236
2012-05-23 13:40:00,72.14,72.19,72.12,72.12,6051.902759257359,58.2464,58.2868,58.2303,58.2303,6051.9028
2012-05-23 13:45:00,72.12,72.23,72.12,72.22,7385.372858754744,58.2303,58.3191,58.2303,58.311,7385.3729
2012-05-23 13:50:00,72.19,72.21,72.09,72.1,5641.604267104318,58.2868,58.303,58.2061,58.2141,5641.6043
2012-05-23 13:55:00,72.11,72.16,72.11,72.15,3795.261052415632,58.2222,58.2626,58.2222,58.2545,3795.2611
2012-05-23 14:00:00,72.15,72.15,72.08,72.08,5949.328136219099,58.2545,58.2545,58.198,58.198,5949.3281
2012-05-23 14:05:00,72.06,72.1,72.06,72.1,5744.178890142579,58.1818,58.2141,58.1818,58.2141,5744.1789
2012-05-23 14:10:00,72.1,72.12,72.06,72.06,14668.171094471229,58.2141,58.2303,58.1818,58.1818,14668.1711
2012-05-23 14:15:00,72.06,72.08,71.99,71.99,4000.410298492153,58.1818,58.198,58.1253,58.1253,4000.4103
2012-05-23 14:20:00,71.99,72.05,71.99,72.04,3897.8356754538927,58.1253,58.1738,58.1253,58.1657,3897.8357
2012-05-23 14:25:00,72.01,72.05,71.99,71.99,3590.111806339112,58.1415,58.1738,58.1253,58.1253,3590.1118
2012-05-23 14:30:00,71.99,72.09,71.97,72.09,5128.731151913016,58.1253,58.2061,58.1092,58.2061,5128.7312
2012-05-23 14:35:00,72.09,72.16,72.09,72.16,2461.790952918248,58.2061,58.2626,58.2061,58.2626,2461.791
2012-05-23 14:40:00,72.16,72.24,72.12,72.15,32003.282387937223,58.2626,58.3272,58.2303,58.2545,32003.2824
2012-05-23 14:45:00,72.15,72.15,72.04,72.05,12719.25325674428,58.2545,58.2545,58.1657,58.1738,12719.2533
2012-05-23 14:50:00,72.06,72.17,72.06,72.13,13026.977125859064,58.1818,58.2707,58.1818,58.2384,13026.9771
2012-05-23 14:55:00,72.09,72.13,72.03,72.11,15899.06657093035,58.2061,58.2384,58.1576,58.2222,15899.0666
2012-05-23 15:00:00,72.12,72.15,72.04,72.07,5641.604267104318,58.2303,58.2545,58.1657,58.1899,5641.6043
2012-05-23 15:05:00,72.06,72.14,72.04,72.11,10872.910042055595,58.1818,58.2464,58.1657,58.2222,10872.91
2012-05-23 15:10:00,72.12,72.19,72.12,72.19,8103.395220022566,58.2303,58.2868,58.2303,58.2868,8103.3952
2012-05-23 15:15:00,72.2,72.25,72.16,72.25,10462.611549902556,58.2949,58.3353,58.2626,58.3353,10462.6115
2012-05-23 15:20:00,72.25,72.32,72.23,72.23,14770.745717509488,58.3353,58.3918,58.3191,58.3191,14770.7457
2012-05-23 15:25:00,72.24,72.35,72.23,72.29,12308.95476459124,58.3272,58.416,58.3191,58.3676,12308.9548
2012-05-23 15:30:00,72.31,72.48,72.3,72.44,20309.775361575543,58.3837,58.521,58.3756,58.4887,20309.7754
2012-05-23 15:35:00,72.45,72.56,72.43,72.55,19489.17837726946,58.4967,58.5856,58.4806,58.5775,19489.1784
2012-05-23 15:40:00,72.54,72.67,72.53,72.66,30054.36455021028,58.5694,58.6744,58.5613,58.6663,30054.3646
2012-05-23 15:45:00,72.65,72.66,72.52,72.56,24207.61103702944,58.6582,58.6663,58.5533,58.5856,24207.611
2012-05-23 15:50:00,72.56,72.62,72.41,72.43,21130.372345881628,58.5856,58.634,58.4644,58.4806,21130.3723
2012-05-23 15:55:00,72.43,72.57,72.43,72.53,28413.17058159811,58.4806,58.5936,58.4806,58.5613,28413.1706
2012-05-24 09:30:00,72.42,72.74,72.42,72.59,14565.596471432968,58.4725,58.7309,58.4725,58.6098,14565.5965
2012-05-24 09:35:00,72.56,72.77,72.56,72.75,8616.268335213868,58.5856,58.7551,58.5856,58.739,8616.2683
2012-05-24 09:40:00,72.75,72.95,72.7,72.76,17437.685916504255,58.739,58.9004,58.6986,58.747,17437.6859
2012-05-24 09:45:00,72.79,72.84,72.74,72.82,15078.46958662427,58.7713,58.8116,58.7309,58.7955,15078.4696
2012-05-24 09:50:00,72.77,72.88,72.75,72.75,12616.67863370602,58.7551,58.8439,58.739,58.739,12616.6786
2012-05-24 09:55:00,72.77,72.89,72.72,72.89,11283.208534208636,58.7551,58.852,58.7147,58.852,11283.2085
2012-05-24 10:00:00,72.84,72.98,72.77,72.82,13026.977125859064,58.8116,58.9247,58.7551,58.7955,13026.9771
2012-05-24 10:05:00,72.85,72.88,72.81,72.81,9436.86531951995,58.8197,58.8439,58.7874,58.7874,9436.8653
2012-05-24 10:10:00,72.79,72.83,72.73,72.75,15796.491947892093,58.7713,58.8036,58.7228,58.739,15796.4919
2012-05-24 10:15:00,72.72,72.82,72.69,72.77,11180.633911170376,58.7147,58.7955,58.6905,58.7551,11180.6339
2012-05-24 10:20:00,72.77,72.81,72.71,72.76,13950.148733203405,58.7551,58.7874,58.7067,58.747,13950.1487
2012-05-24 10:25:00,72.76,72.82,72.73,72.78,16719.663555236435,58.747,58.7955,58.7228,58.7632,16719.6636
2012-05-24 10:30:00,72.78,73.08,72.76,73.01,15488.76807877731,58.7632,59.0054,58.747,58.9489,15488.7681
2012-05-24 10:35:00,73.01,73.07,72.99,73.05,9231.71607344343,58.9489,58.9973,58.9327,58.9812,9231.7161
2012-05-24 10:40:00,73.03,73.04,72.94,72.96,10667.760795979077,58.965,58.9731,58.8924,58.9085,10667.7608
2012-05-24 10:45:00,72.94,72.95,72.87,72.89,12821.82787978254,58.8924,58.9004,58.8358,58.852,12821.8279
2012-05-24 10:50:00,72.89,72.93,72.89,72.9,4102.984921530413,58.852,58.8843,58.852,58.8601,4102.9849
2012-05-24 10:55:00,72.9,72.93,72.88,72.88,6154.47738229562,58.8601,58.8843,58.8439,58.8439,6154.4774
2012-05-24 11:00:00,72.88,72.9,72.81,72.82,9744.58918863473,58.8439,58.8601,58.7874,58.7955,9744.5892
2012-05-24 11:05:00,72.83,72.94,72.82,72.87,14565.596471432968,58.8036,58.8924,58.7955,58.8358,14565.5965
2012-05-24 11:10:00,72.88,72.91,72.85,72.86,9129.14145040517,58.8439,58.8681,58.8197,58.8278,9129.1415
2012-05-24 11:15:00,72.87,72.92,72.86,72.88,9334.29069648169,58.8358,58.8762,58.8278,58.8439,9334.2907
2012-05-24 11:20:00,72.85,72.88,72.83,72.83,6359.626628372141,58.8197,58.8439,58.8036,58.8036,6359.6266
2012-05-24 11:25:00,72.83,72.84,72.8,72.8,6667.350497486921,58.8036,58.8116,58.7793,58.7793,6667.3505
2012-05-24 11:30:00,72.8,72.8,72.66,72.66,6051.902759257359,58.7793,58.7793,58.6663,58.6663,6051.9028
2012-05-24 11:35:00,72.67,72.7,72.64,72.7,6769.925120525182,58.6744,58.6986,58.6501,58.6986,6769.9251
2012-05-24 11:40:00,72.69,72.72,72.67,72.67,5539.029644066058,58.6905,58.7147,58.6744,58.6744,5539.0296
2012-05-24 11:45:00,72.66,72.7,72.66,72.66,4615.858036721715,58.6663,58.6986,58.6663,58.6663,4615.858
2012-05-24 11:50:00,72.67,72.69,72.67,72.69,5333.880397989537,58.6744,58.6905,58.6744,58.6905,5333.8804
2012-05-24 11:55:00,72.68,72.69,72.64,72.64,5744.178890142579,58.6824,58.6905,58.6501,58.6501,5744.1789
2012-05-24 12:00:00,72.63,72.64,72.49,72.51,11590.932403323415,58.6421,58.6501,58.529,58.5452,11590.9324
2012-05-24 12:05:00,72.51,72.53,72.49,72.53,3795.261052415632,58.5452,58.5613,58.529,58.5613,3795.2611
2012-05-24 12:10:00,72.55,72.64,72.52,72.53,6257.0520053338805,58.5775,58.6501,58.5533,58.5613,6257.052
2012-05-24 12:15:00,72.51,72.53,72.47,72.47,6051.902759257359,58.5452,58.5613,58.5129,58.5129,6051.9028
2012-05-24 12:20:00,72.48,72.54,72.48,72.54,3795.261052415632,58.521,58.5694,58.521,58.5694,3795.2611
2012-05-24 12:25:00,72.54,72.54,72.49,72.49,4615.858036721715,58.5694,58.5694,58.529,58.529,4615.858
2012-05-24 12:30:00,72.5,72.54,72.45,72.53,6359.626628372141,58.5371,58.5694,58.4967,58.5613,6359.6266
2012-05-24 12:35:00,72.54,72.59,72.54,72.58,2666.9401989947687,58.5694,58.6098,58.5694,58.6017,2666.9402
2012-05-24 12:40:00,72.57,72.57,72.53,72.56,6564.775874448661,58.5936,58.5936,58.5613,58.5856,6564.7759
2012-05-24 12:45:00,72.55,72.57,72.54,72.57,2461.790952918248,58.5775,58.5936,58.5694,58.5936,2461.791
2012-05-24 12:50:00,72.59,72.6,72.5,72.52,5846.753513180839,58.6098,58.6178,58.5371,58.5533,5846.7535
2012-05-24 12:55:00,72.53,72.57,72.53,72.57,2769.514822033029,58.5613,58.5936,58.5613,58.5936,2769.5148
2012-05-24 13:00:00,72.58,72.74,72.58,72.73,4821.007282798236,58.6017,58.7309,58.6017,58.7228,4821.0073
2012-05-24 13:05:00,72.74,72.78,72.73,72.75,5539.029644066058,58.7309,58.7632,58.7228,58.739,5539.0296
2012-05-24 13:10:00,72.77,72.77,72.69,72.72,12821.82787978254,58.7551,58.7551,58.6905,58.7147,12821.8279
2012-05-24 13:15:00,72.74,72.76,72.71,72.74,5539.029644066058,58.7309,58.747,58.7067,58.7309,5539.0296
2012-05-24 13:20:00,72.74,72.74,72.69,72.7,7795.671350907785,58.7309,58.7309,58.6905,58.6986,7795.6714
2012-05-24 13:25:00,72.69,72.73,72.56,72.59,13334.700994973842,58.6905,58.7228,58.5856,58.6098,13334.701
2012-05-24 13:30:00,72.58,72.62,72.53,72.6,7693.096727869524,58.6017,58.634,58.5613,58.6178,7693.0967
2012-05-24 13:35:00,72.59,72.64,72.58,72.64,5846.753513180839,58.6098,58.6501,58.6017,58.6501,5846.7535
2012-05-24 13:40:00,72.64,72.72,72.64,72.7,4513.283413683455,58.6501,58.7147,58.6501,58.6986,4513.2834
2012-05-24 13:45:00,72.71,72.76,72.66,72.67,5641.604267104318,58.7067,58.747,58.6663,58.6744,5641.6043
2012-05-24 13:50:00,72.68,72.68,72.66,72.66,15899.06657093035,58.6824,58.6824,58.6663,58.6663,15899.0666
2012-05-24 13:55:00,72.66,72.66,72.57,72.57,11078.059288132115,58.6663,58.6663,58.5936,58.5936,11078.0593
2012-05-24 14:00:00,72.54,72.65,72.54,72.64,6154.47738229562,58.5694,58.6582,58.5694,58.6501,6154.4774
2012-05-24 14:05:00,72.62,72.67,72.61,72.64,9539.43994255821,58.634,58.6744,58.6259,58.6501,9539.4399
2012-05-24 14:10:00,72.65,72.65,72.51,72.53,12411.5293876295,58.6582,58.6582,58.5452,58.5613,12411.5294
2012-05-24 14:15:00,72.53,72.61,72.53,72.6,7077.648989639963,58.5613,58.6259,58.5613,58.6178,7077.649
2012-05-24 14:20:00,72.6,72.62,72.57,72.62,4718.432659759975,58.6178,58.634,58.5936,58.634,4718.4327
2012-05-24 14:25:00,72.6,72.64,72.6,72.64,6564.775874448661,58.6178,58.6501,58.6178,58.6501,6564.7759
2012-05-24 14:30:00,72.63,72.66,72.62,72.66,7077.648989639963,58.6421,58.6663,58.634,58.6663,7077.649
2012-05-24 14:35:00,72.65,72.66,72.56,72.56,7487.947481793004,58.6582,58.6663,58.5856,58.5856,7487.9475
2012-05-24 14:40:00,72.55,72.55,72.48,72.48,5539.029644066058,58.5775,58.5775,58.521,58.521,5539.0296
2012-05-24 14:45:00,72.51,72.55,72.48,72.55,6051.902759257359,58.5452,58.5775,58.521,58.5775,6051.9028
2012-05-24 14:50:00,72.56,72.58,72.55,72.58,9436.86531951995,58.5856,58.6017,58.5775,58.6017,9436.8653
2012-05-24 14:55:00,72.58,72.6,72.51,72.51,5949.328136219099,58.6017,58.6178,58.5452,58.5452,5949.3281
2012-05-24 15:00:00,72.52,72.64,72.52,72.61,7180.223612678223,58.5533,58.6501,58.5533,58.6259,7180.2236
2012-05-24 15:05:00,72.6,72.61,72.54,72.56,6154.47738229562,58.6178,58.6259,58.5694,58.5856,6154.4774
2012-05-24 15:10:00,72.56,72.57,72.49,72.51,8616.268335213868,58.5856,58.5936,58.529,58.5452,8616.2683
2012-05-24 15:15:00,72.53,72.57,72.5,72.54,21130.372345881628,58.5613,58.5936,58.5371,58.5694,21130.3723
2012-05-24 15:20:00,72.56,72.6,72.52,72.6,9026.566827366907,58.5856,58.6178,58.5533,58.6178,9026.5668
2012-05-24 15:25:00,72.6,72.83,72.6,72.7,20104.626115499024,58.6178,58.8036,58.6178,58.6986,20104.6261
2012-05-24 15:30:00,72.71,72.78,72.62,72.66,23079.290183608573,58.7067,58.7632,58.634,58.6663,23079.2902
2012-05-24 15:35:00,72.66,72.74,72.66,72.7,13744.999487126885,58.6663,58.7309,58.6663,58.6986,13744.9995
2012-05-24 15:40:00,72.69,72.76,72.68,72.74,24002.46179095292,58.6905,58.747,58.6824,58.7309,24002.4618
2012-05-24 15:45:00,72.74,72.82,72.71,72.8,20309.775361575543,58.7309,58.7955,58.7067,58.7793,20309.7754
2012-05-24 15:50:00,72.81,72.9,72.78,72.89,28515.74520463637,58.7874,58.8601,58.7632,58.852,28515.7452
2012-05-24 15:55:00,72.87,72.87,72.82,72.85,74879.47481793004,58.8358,58.8358,58.7955,58.8197,74879.4748
2012-05-25 09:30:00,72.85,73.05,72.77,73.0,14463.021848394706,58.8197,58.9812,58.7551,58.9408,14463.0218
2012-05-25 09:35:00,72.94,73.04,72.85,73.0,10257.462303826032,58.8924,58.9731,58.8197,58.9408,10257.4623
2012-05-25 09:40:00,72.99,72.99,72.86,72.86,8923.992204328648,58.9327,58.9327,58.8278,58.8278,8923.9922
2012-05-25 09:45:00,72.85,72.99,72.85,72.93,3487.537183300851,58.8197,58.9327,58.8197,58.8843,3487.5372
2012-05-25 09:50:00,72.94,72.98,72.9,72.91,8923.992204328648,58.8924,58.9247,58.8601,58.8681,8923.9922
2012-05-25 09:55:00,72.91,72.96,72.9,72.91,15693.91732485383,58.8681,58.9085,58.8601,58.8681,15693.9173
2012-05-25 10:00:00,72.94,72.96,72.89,72.89,7898.245973946045,58.8924,58.9085,58.852,58.852,7898.246
2012-05-25 10:05:00,72.9,72.91,72.78,72.78,7077.648989639963,58.8601,58.8681,58.7632,58.7632,7077.649
2012-05-25 10:10:00,72.8,72.83,72.71,72.81,15386.193455739049,58.7793,58.8036,58.7067,58.7874,15386.1935
2012-05-25 10:15:00,72.81,72.86,72.79,72.84,7180.223612678223,58.7874,58.8278,58.7713,58.8116,7180.2236
2012-05-25 10:20:00,72.88,72.92,72.85,72.91,14052.723356241666,58.8439,58.8762,58.8197,58.8681,14052.7234
2012-05-25 10:25:00,72.9,72.91,72.84,72.86,12308.95476459124,58.8601,58.8681,58.8116,58.8278,12308.9548
2012-05-25 10:30:00,72.86,72.98,72.85,72.88,30772.386911478097,58.8278,58.9247,58.8197,58.8439,30772.3869
2012-05-25 10:35:00,72.89,72.93,72.87,72.87,15693.91732485383,58.852,58.8843,58.8358,58.8358,15693.9173
2012-05-25 10:40:00,72.87,72.91,72.81,72.81,21335.52159195815,58.8358,58.8681,58.7874,58.7874,21335.5216
2012-05-25 10:45:00,72.83,72.83,72.72,72.72,7898.245973946045,58.8036,58.8036,58.7147,58.7147,7898.246
2012-05-25 10:50:00,72.72,72.75,72.67,72.7,7590.522104831264,58.7147,58.739,58.6744,58.6986,7590.5221
2012-05-25 10:55:00,72.71,72.75,72.69,72.7,12514.10401066776,58.7067,58.739,58.6905,58.6986,12514.104
2012-05-25 11:00:00,72.72,72.76,72.71,72.73,8513.693712175607,58.7147,58.747,58.7067,58.7228,8513.6937
2012-05-25 11:05:00,72.73,72.81,72.72,72.81,14770.745717509488,58.7228,58.7874,58.7147,58.7874,14770.7457
2012-05-25 11:10:00,72.79,72.81,72.77,72.79,6564.775874448661,58.7713,58.7874,58.7551,58.7713,6564.7759
2012-05-25 11:15:00,72.79,72.81,72.77,72.78,16309.365063083393,58.7713,58.7874,58.7551,58.7632,16309.3651
2012-05-25 11:20:00,72.8,72.82,72.77,72.8,12719.25325674428,58.7793,58.7955,58.7551,58.7793,12719.2533
2012-05-25 11:25:00,72.8,72.84,72.79,72.82,7487.947481793004,58.7793,58.8116,58.7713,58.7955,7487.9475
2012-05-25 11:30:00,72.82,72.82,72.71,72.75,9847.163811672992,58.7955,58.7955,58.7067,58.739,9847.1638
2012-05-25 11:35:00,72.74,72.75,72.71,72.73,7898.245973946045,58.7309,58.739,58.7067,58.7228,7898.246
2012-05-25 11:40:00,72.73,72.75,72.73,72.75,6462.201251410401,58.7228,58.739,58.7228,58.739,6462.2013
2012-05-25 11:45:00,72.75,72.76,72.73,72.74,4718.432659759975,58.739,58.747,58.7228,58.7309,4718.4327
2012-05-25 11:50:00,72.75,72.83,72.72,72.83,8103.395220022566,58.739,58.8036,58.7147,58.8036,8103.3952
2012-05-25 11:55:00,72.81,72.87,72.81,72.87,6154.47738229562,58.7874,58.8358,58.7874,58.8358,6154.4774
2012-05-25 12:00:00,72.86,72.87,72.78,72.78,10052.313057749512,58.8278,58.8358,58.7632,58.7632,10052.3131
2012-05-25 12:05:00,72.79,72.79,72.74,72.76,4000.410298492153,58.7713,58.7713,58.7309,58.747,4000.4103
2012-05-25 12:10:00,72.77,72.78,72.75,72.76,9539.43994255821,58.7551,58.7632,58.739,58.747,9539.4399
2012-05-25 12:15:00,72.76,72.79,72.74,72.77,5539.029644066058,58.747,58.7713,58.7309,58.7551,5539.0296
2012-05-25 12:20:00,72.77,72.79,72.72,72.73,13026.977125859064,58.7551,58.7713,58.7147,58.7228,13026.9771
2012-05-25 12:25:00,72.72,72.74,72.65,72.66,15181.044209662528,58.7147,58.7309,58.6582,58.6663,15181.0442
2012-05-25 12:30:00,72.66,72.69,72.66,72.68,6564.775874448661,58.6663,58.6905,58.6663,58.6824,6564.7759
2012-05-25 12:35:00,72.68,72.73,72.68,72.73,13847.574110165144,58.6824,58.7228,58.6824,58.7228,13847.5741
2012-05-25 12:40:00,72.74,72.74,72.71,72.71,6462.201251410401,58.7309,58.7309,58.7067,58.7067,6462.2013
2012-05-25 12:45:00,72.72,72.74,72.71,72.71,11078.059288132115,58.7147,58.7309,58.7067,58.7067,11078.0593
2012-05-25 12:50:00,72.72,72.73,72.71,72.73,4000.410298492153,58.7147,58.7228,58.7067,58.7228,4000.4103
2012-05-25 12:55:00,72.74,72.74,72.68,72.68,8718.842958252128,58.7309,58.7309,58.6824,58.6824,8718.843
2012-05-25 13:00:00,72.67,72.67,72.65,72.65,5231.305774951277,58.6744,58.6744,58.6582,58.6582,5231.3058
2012-05-25 13:05:00,72.66,72.67,72.65,72.66,3590.111806339112,58.6663,58.6744,58.6582,58.6663,3590.1118
2012-05-25 13:10:00,72.66,72.69,72.66,72.67,8308.544466099087,58.6663,58.6905,58.6663,58.6744,8308.5445
2012-05-25 13:15:00,72.66,72.68,72.66,72.67,10360.036926864292,58.6663,58.6824,58.6663,58.6744,10360.0369
2012-05-25 13:20:00,72.68,72.68,72.63,72.64,15078.46958662427,58.6824,58.6824,58.6421,58.6501,15078.4696
2012-05-25 13:25:00,72.64,72.64,72.6,72.62,10565.186172940814,58.6501,58.6501,58.6178,58.634,10565.1862
2012-05-25 13:30:00,72.62,72.64,72.61,72.63,3590.111806339112,58.634,58.6501,58.6259,58.6421,3590.1118
2012-05-25 13:35:00,72.64,72.65,72.62,72.63,8513.693712175607,58.6501,58.6582,58.634,58.6421,8513.6937
2012-05-25 13:40:00,72.62,72.63,72.61,72.61,4000.410298492153,58.634,58.6421,58.6259,58.6259,4000.4103
2012-05-25 13:45:00,72.62,72.64,72.61,72.63,3384.962560262591,58.634,58.6501,58.6259,58.6421,3384.9626
2012-05-25 13:50:00,72.64,72.64,72.62,72.62,4000.410298492153,58.6501,58.6501,58.634,58.634,4000.4103
2012-05-25 13:55:00,72.63,72.64,72.62,72.62,11796.081649399935,58.6421,58.6501,58.634,58.634,11796.0816
2012-05-25 14:00:00,72.63,72.64,72.61,72.63,7693.096727869524,58.6421,58.6501,58.6259,58.6421,7693.0967
2012-05-25 14:05:00,72.63,72.64,72.62,72.63,6564.775874448661,58.6421,58.6501,58.634,58.6421,6564.7759
2012-05-25 14:10:00,72.63,72.63,72.62,72.62,3179.8133141860703,58.6421,58.6421,58.634,58.634,3179.8133
2012-05-25 14:15:00,72.62,72.63,72.55,72.56,14463.021848394706,58.634,58.6421,58.5775,58.5856,14463.0218
2012-05-25 14:20:00,72.55,72.55,72.47,72.5,9949.738434711251,58.5775,58.5775,58.5129,58.5371,9949.7384
2012-05-25 14:25:00,72.5,72.57,72.49,72.56,9949.738434711251,58.5371,58.5936,58.529,58.5856,9949.7384
2012-05-25 14:30:00,72.57,72.59,72.56,72.58,7693.096727869524,58.5936,58.6098,58.5856,58.6017,7693.0967
2012-05-25 14:35:00,72.57,72.58,72.53,72.54,20822.648476766848,58.5936,58.6017,58.5613,58.5694,20822.6485
2012-05-25 14:40:00,72.55,72.56,72.53,72.55,13539.850241050364,58.5775,58.5856,58.5613,58.5775,13539.8502
2012-05-25 14:45:00,72.55,72.57,72.49,72.51,10770.335419017334,58.5775,58.5936,58.529,58.5452,10770.3354
2012-05-25 14:50:00,72.52,72.56,72.49,72.54,12103.80551851472,58.5533,58.5856,58.529,58.5694,12103.8055
2012-05-25 14:55:00,72.54,72.54,72.48,72.49,9129.14145040517,58.5694,58.5694,58.521,58.529,9129.1415
2012-05-25 15:00:00,72.5,72.54,72.5,72.52,12514.10401066776,58.5371,58.5694,58.5371,58.5533,12514.104
2012-05-25 15:05:00,72.52,72.53,72.49,72.52,10975.484665093856,58.5533,58.5613,58.529,58.5533,10975.4847
2012-05-25 15:10:00,72.52,72.54,72.48,72.48,11693.507026361678,58.5533,58.5694,58.521,58.521,11693.507
2012-05-25 15:15:00,72.47,72.5,72.46,72.47,13847.574110165144,58.5129,58.5371,58.5048,58.5129,13847.5741
2012-05-25 15:20:00,72.46,72.48,72.31,72.34,26156.528874756383,58.5048,58.521,58.3837,58.4079,26156.5289
2012-05-25 15:25:00,72.35,72.44,72.34,72.44,13026.977125859064,58.416,58.4887,58.4079,58.4887,13026.9771
2012-05-25 15:30:00,72.44,72.54,72.4,72.51,32208.431634013745,58.4887,58.5694,58.4564,58.5452,32208.4316
2012-05-25 15:35:00,72.52,72.53,72.5,72.52,16514.514309159913,58.5533,58.5613,58.5371,58.5533,16514.5143
2012-05-25 15:40:00,72.52,72.53,72.5,72.51,18053.13365473381,58.5533,58.5613,58.5371,58.5452,18053.1337
2012-05-25 15:45:00,72.52,72.59,72.5,72.55,21540.670838034668,58.5533,58.6098,58.5371,58.5775,21540.6708
2012-05-25 15:50:00,72.54,72.56,72.48,72.48,21335.52159195815,58.5694,58.5856,58.521,58.521,21335.5216
2012-05-25 15:55:00,72.48,72.56,72.48,72.51,35080.52107908503,58.521,58.5856,58.521,58.5452,35080.5211
2012-05-29 09:30:00,73.02,73.07,72.75,72.8,17129.962047389476,58.957,58.9973,58.739,58.7793,17129.962
2012-05-29 09:35:00,72.77,73.02,72.74,72.95,14565.596471432968,58.7551,58.957,58.7309,58.9004,14565.5965
2012-05-29 09:40:00,72.91,72.95,72.83,72.83,20412.349984613807,58.8681,58.9004,58.8036,58.8036,20412.35
2012-05-29 09:45:00,72.87,72.95,72.83,72.83,10975.484665093856,58.8358,58.9004,58.8036,58.8036,10975.4847
2012-05-29 09:50:00,72.83,72.97,72.83,72.92,14257.872602318186,58.8036,58.9166,58.8036,58.8762,14257.8726
2012-05-29 09:55:00,72.91,72.93,72.85,72.88,15591.34270181557,58.8681,58.8843,58.8197,58.8439,15591.3427
2012-05-29 10:00:00,72.86,72.88,72.67,72.81,16514.514309159913,58.8278,58.8439,58.6744,58.7874,16514.5143
2012-05-29 10:05:00,72.83,72.89,72.69,72.71,19591.753000307723,58.8036,58.852,58.6905,58.7067,19591.753
2012-05-29 10:10:00,72.72,72.83,72.65,72.65,29644.06605805724,58.7147,58.8036,58.6582,58.6582,29644.0661
2012-05-29 10:15:00,72.71,72.76,72.7,72.71,11693.507026361678,58.7067,58.747,58.6986,58.7067,11693.507
2012-05-29 10:20:00,72.71,72.75,72.6,72.6,21130.372345881628,58.7067,58.739,58.6178,58.6178,21130.3723
2012-05-29 10:25:00,72.61,72.68,72.5,72.52,21950.969330187712,58.6259,58.6824,58.5371,58.5533,21950.9693
2012-05-29 10:30:00,72.53,72.65,72.5,72.57,19078.87988511642,58.5613,58.6582,58.5371,58.5936,19078.8799
2012-05-29 10:35:00,72.53,72.57,72.43,72.43,12719.25325674428,58.5613,58.5936,58.4806,58.4806,12719.2533
2012-05-29 10:40:00,72.44,72.51,72.44,72.47,12821.82787978254,58.4887,58.5452,58.4887,58.5129,12821.8279
2012-05-29 10:45:00,72.5,72.51,72.4,72.42,9642.014565596472,58.5371,58.5452,58.4564,58.4725,9642.0146
2012-05-29 10:50:00,72.43,72.44,72.39,72.4,14360.447225356444,58.4806,58.4887,58.4483,58.4564,14360.4472
2012-05-29 10:55:00,72.4,72.4,72.33,72.33,11693.507026361678,58.4564,58.4564,58.3998,58.3998,11693.507
2012-05-29 11:00:00,72.34,72.35,72.27,72.3,49133.2444353267,58.4079,58.416,58.3514,58.3756,49133.2444
2012-05-29 11:05:00,72.32,72.32,72.23,72.25,15078.46958662427,58.3918,58.3918,58.3191,58.3353,15078.4696
2012-05-29 11:10:00,72.25,72.27,72.23,72.25,20514.924607652065,58.3353,58.3514,58.3191,58.3353,20514.9246
2012-05-29 11:15:00,72.24,72.25,72.22,72.23,13950.148733203405,58.3272,58.3353,58.311,58.3191,13950.1487
2012-05-29 11:20:00,72.24,72.24,72.18,72.21,19284.029131192943,58.3272,58.3272,58.2787,58.303,19284.0291
2012-05-29 11:25:00,72.22,72.31,72.18,72.27,36003.69268642938,58.311,58.3837,58.2787,58.3514,36003.6927
2012-05-29 11:30:00,72.27,72.38,72.26,72.38,8718.842958252128,58.3514,58.4402,58.3433,58.4402,8718.843
2012-05-29 11:35:00,72.38,72.4,72.18,72.27,33439.32711047287,58.4402,58.4564,58.2787,58.3514,33439.3271
2012-05-29 11:40:00,72.26,72.31,72.15,72.15,15796.491947892093,58.3433,58.3837,58.2545,58.2545,15796.4919
2012-05-29 11:45:00,72.16,72.18,72.05,72.08,21540.670838034668,58.2626,58.2787,58.1738,58.198,21540.6708
2012-05-29 11:50:00,72.08,72.16,72.07,72.15,8205.969843060826,58.198,58.2626,58.1899,58.2545,8205.9698
2012-05-29 11:55:00,72.16,72.18,72.03,72.04,27489.99897425377,58.2626,58.2787,58.1576,58.1657,27489.999
2012-05-29 12:00:00,72.04,72.08,71.96,71.98,16617.088932198174,58.1657,58.198,58.1011,58.1173,16617.0889
2012-05-29 12:05:00,71.97,72.0,71.93,71.98,8923.992204328648,58.1092,58.1334,58.0769,58.1173,8923.9922
2012-05-29 12:10:00,72.0,72.01,71.93,71.93,12616.67863370602,58.1334,58.1415,58.0769,58.0769,12616.6786
2012-05-29 12:15:00,71.94,71.96,71.9,71.9,23181.86480664684,58.085,58.1011,58.0527,58.0527,23181.8648
2012-05-29 12:20:00,71.91,71.96,71.88,71.89,10360.036926864292,58.0607,58.1011,58.0365,58.0446,10360.0369
2012-05-29 12:25:00,71.88,71.95,71.88,71.93,8000.820596984306,58.0365,58.093,58.0365,58.0769,8000.8206
2012-05-29 12:30:00,71.95,71.95,71.82,71.82,23181.86480664684,58.093,58.093,57.9881,57.9881,23181.8648
2012-05-29 12:35:00,71.82,71.84,71.8,71.82,11488.357780285158,57.9881,58.0042,57.9719,57.9881,11488.3578
2012-05-29 12:40:00,71.82,71.91,71.81,71.86,12001.23089547646,57.9881,58.0607,57.98,58.0204,12001.2309
2012-05-29 12:45:00,71.87,71.87,71.81,71.85,20207.200738537285,58.0284,58.0284,57.98,58.0123,20207.2007
2012-05-29 12:50:00,71.85,71.92,71.85,71.91,23694.737921838136,58.0123,58.0688,58.0123,58.0607,23694.7379
2012-05-29 12:55:00,71.89,71.89,71.8,71.8,9642.014565596472,58.0446,58.0446,57.9719,57.9719,9642.0146
2012-05-29 13:00:00,71.8,71.84,71.78,71.78,18258.28290081034,57.9719,58.0042,57.9558,57.9558,18258.2829
2012-05-29 13:05:00,71.78,71.78,71.74,71.76,11693.507026361678,57.9558,57.9558,57.9235,57.9396,11693.507
2012-05-29 13:10:00,71.76,71.85,71.76,71.84,8718.842958252128,57.9396,58.0123,57.9396,58.0042,8718.843
2012-05-29 13:15:00,71.85,71.86,71.75,71.78,9436.86531951995,58.0123,58.0204,57.9316,57.9558,9436.8653
2012-05-29 13:20:00,71.76,71.77,71.7,71.72,26361.678120832905,57.9396,57.9477,57.8912,57.9073,26361.6781
2012-05-29 13:25:00,71.71,71.78,71.71,71.72,11796.081649399935,57.8993,57.9558,57.8993,57.9073,11796.0816
2012-05-29 13:30:00,71.72,71.77,71.71,71.76,10565.186172940814,57.9073,57.9477,57.8993,57.9396,10565.1862
2012-05-29 13:35:00,71.76,71.8,71.75,71.75,8616.268335213868,57.9396,57.9719,57.9316,57.9316,8616.2683
2012-05-29 13:40:00,71.77,71.9,71.75,71.9,10052.313057749512,57.9477,58.0527,57.9316,58.0527,10052.3131
2012-05-29 13:45:00,71.89,71.98,71.88,71.94,16617.088932198174,58.0446,58.1173,58.0365,58.085,16617.0889
2012-05-29 13:50:00,71.95,71.95,71.89,71.9,12411.5293876295,58.093,58.093,58.0446,58.0527,12411.5294
2012-05-29 13:55:00,71.91,71.98,71.91,71.96,14155.297979279923,58.0607,58.1173,58.0607,58.1011,14155.298
2012-05-29 14:00:00,71.97,71.99,71.94,71.98,14360.447225356444,58.1092,58.1253,58.085,58.1173,14360.4472
2012-05-29 14:05:00,71.99,72.02,71.93,71.97,18053.13365473381,58.1253,58.1496,58.0769,58.1092,18053.1337
2012-05-29 14:10:00,71.97,72.07,71.96,72.05,18155.70827777208,58.1092,58.1899,58.1011,58.1738,18155.7083
2012-05-29 14:15:00,72.06,72.07,71.98,72.04,26874.551236024206,58.1818,58.1899,58.1173,58.1657,26874.5512
2012-05-29 14:20:00,72.04,72.07,72.02,72.02,12924.402502820802,58.1657,58.1899,58.1496,58.1496,12924.4025
2012-05-29 14:25:00,72.02,72.05,72.01,72.04,12308.95476459124,58.1496,58.1738,58.1415,58.1657,12308.9548
2012-05-29 14:30:00,72.04,72.1,72.04,72.08,24105.036413991176,58.1657,58.2141,58.1657,58.198,24105.0364
2012-05-29 14:35:00,72.08,72.11,72.06,72.06,14360.447225356444,58.198,58.2222,58.1818,58.1818,14360.4472
2012-05-29 14:40:00,72.06,72.1,72.05,72.1,9847.163811672992,58.1818,58.2141,58.1738,58.2141,9847.1638
2012-05-29 14:45:00,72.1,72.14,72.09,72.12,18155.70827777208,58.2141,58.2464,58.2061,58.2303,18155.7083
2012-05-29 14:50:00,72.14,72.24,72.14,72.23,10052.313057749512,58.2464,58.3272,58.2464,58.3191,10052.3131
2012-05-29 14:55:00,72.23,72.27,72.22,72.23,15283.61883270079,58.3191,58.3514,58.311,58.3191,15283.6188
2012-05-29 15:00:00,72.23,72.26,72.22,72.22,16617.088932198174,58.3191,58.3433,58.311,58.311,16617.0889
2012-05-29 15:05:00,72.22,72.28,72.22,72.25,18258.28290081034,58.311,58.3595,58.311,58.3353,18258.2829
2012-05-29 15:10:00,72.27,72.34,72.27,72.34,18566.00676992512,58.3514,58.4079,58.3514,58.4079,18566.0068
2012-05-29 15:15:00,72.33,72.36,72.28,72.28,21848.39470714945,58.3998,58.4241,58.3595,58.3595,21848.3947
2012-05-29 15:20:00,72.29,72.29,72.23,72.27,17950.559031695557,58.3676,58.3676,58.3191,58.3514,17950.559
2012-05-29 15:25:00,72.27,72.34,72.26,72.33,14873.320340547749,58.3514,58.4079,58.3433,58.3998,14873.3203
2012-05-29 15:30:00,72.34,72.34,72.23,72.3,29746.64068109549,58.4079,58.4079,58.3191,58.3756,29746.6407
2012-05-29 15:35:00,72.31,72.39,72.31,72.37,26053.954251718125,58.3837,58.4483,58.3837,58.4321,26053.9543
2012-05-29 15:40:00,72.37,72.54,72.36,72.52,31592.983895784186,58.4321,58.5694,58.4241,58.5533,31592.9839
2012-05-29 15:45:00,72.53,72.54,72.49,72.5,31080.11078059288,58.5613,58.5694,58.529,58.5371,31080.1108
2012-05-29 15:50:00,72.49,72.5,72.4,72.42,48620.3713201354,58.529,58.5371,58.4564,58.4725,48620.3713
2012-05-29 15:55:00,72.42,72.45,72.35,72.38,57031.490409272745,58.4725,58.4967,58.416,58.4402,57031.4904
2012-05-30 09:30:00,72.04,72.09,71.87,71.95,33234.17786439635,58.1657,58.2061,58.0284,58.093,33234.1779
2012-05-30 09:35:00,72.07,72.07,71.78,71.79,14257.872602318186,58.1899,58.1899,57.9558,57.9638,14257.8726
2012-05-30 09:40:00,71.8,71.8,71.64,71.71,15796.491947892093,57.9719,57.9719,57.8427,57.8993,15796.4919
2012-05-30 09:45:00,71.76,71.82,71.59,71.71,16514.514309159913,57.9396,57.9881,57.8024,57.8993,16514.5143
2012-05-30 09:50:00,71.71,71.78,71.64,71.76,13232.126371935585,57.8993,57.9558,57.8427,57.9396,13232.1264
2012-05-30 09:55:00,71.77,71.8,71.65,71.66,8308.544466099087,57.9477,57.9719,57.8508,57.8589,8308.5445
2012-05-30 10:00:00,71.64,71.68,71.51,71.62,12719.25325674428,57.8427,57.875,57.7378,57.8266,12719.2533
2012-05-30 10:05:00,71.62,71.78,71.61,71.68,27695.148220330288,57.8266,57.9558,57.8185,57.875,27695.1482
2012-05-30 10:10:00,71.67,71.68,71.62,71.66,24515.33490614422,57.867,57.875,57.8266,57.8589,24515.3349
2012-05-30 10:15:00,71.66,71.73,71.6,71.61,22463.84244537901,57.8589,57.9154,57.8104,57.8185,22463.8424
2012-05-30 10:20:00,71.61,71.72,71.58,71.72,13129.551748897322,57.8185,57.9073,57.7943,57.9073,13129.5517
2012-05-30 10:25:00,71.72,71.74,71.69,71.71,14052.723356241666,57.9073,57.9235,57.8831,57.8993,14052.7234
2012-05-30 10:30:00,71.71,71.78,71.69,71.75,8616.268335213868,57.8993,57.9558,57.8831,57.9316,8616.2683
2012-05-30 10:35:00,71.76,71.76,71.63,71.65,12206.38014155298,57.9396,57.9396,57.8347,57.8508,12206.3801
2012-05-30 10:40:00,71.66,71.71,71.65,71.7,16822.238178274692,57.8589,57.8993,57.8508,57.8912,16822.2382
2012-05-30 10:45:00,71.68,71.75,71.68,71.74,16001.641193968611,57.875,57.9316,57.875,57.9235,16001.6412
2012-05-30 10:50:00,71.75,71.83,71.74,71.77,11590.932403323415,57.9316,57.9961,57.9235,57.9477,11590.9324
2012-05-30 10:55:00,71.76,71.76,71.66,71.66,5539.029644066058,57.9396,57.9396,57.8589,57.8589,5539.0296
2012-05-30 11:00:00,71.67,71.7,71.66,71.67,6667.350497486921,57.867,57.8912,57.8589,57.867,6667.3505
2012-05-30 11:05:00,71.66,71.76,71.65,71.75,4923.581905836496,57.8589,57.9396,57.8508,57.9316,4923.5819
2012-05-30 11:10:00,71.75,71.8,71.71,71.78,23079.290183608573,57.9316,57.9719,57.8993,57.9558,23079.2902
2012-05-30 11:15:00,71.79,71.81,71.75,71.75,8103.395220022566,57.9638,57.98,57.9316,57.9316,8103.3952
2012-05-30 11:20:00,71.77,71.79,71.73,71.77,5231.305774951277,57.9477,57.9638,57.9154,57.9477,5231.3058
2012-05-30 11:25:00,71.78,71.79,71.73,71.73,4718.432659759975,57.9558,57.9638,57.9154,57.9154,4718.4327
2012-05-30 11:30:00,71.72,71.76,71.64,71.65,9129.14145040517,57.9073,57.9396,57.8427,57.8508,9129.1415
2012-05-30 11:35:00,71.66,71.72,71.66,71.67,5026.156528874756,57.8589,57.9073,57.8589,57.867,5026.1565
2012-05-30 11:40:00,71.69,71.69,71.62,71.64,5436.455021027798,57.8831,57.8831,57.8266,57.8427,5436.455
2012-05-30 11:45:00,71.65,71.66,71.6,71.63,8923.992204328648,57.8508,57.8589,57.8104,57.8347,8923.9922
2012-05-30 11:50:00,71.62,71.66,71.6,71.61,8923.992204328648,57.8266,57.8589,57.8104,57.8185,8923.9922
2012-05-30 11:55:00,71.62,71.66,71.6,71.66,10154.887680787771,57.8266,57.8589,57.8104,57.8589,10154.8877
2012-05-30 12:00:00,71.65,71.66,71.53,71.55,12206.38014155298,57.8508,57.8589,57.7539,57.7701,12206.3801
2012-05-30 12:05:00,71.54,71.68,71.54,71.67,7590.522104831264,57.762,57.875,57.762,57.867,7590.5221
2012-05-30 12:10:00,71.67,71.7,71.66,71.69,6769.925120525182,57.867,57.8912,57.8589,57.8831,6769.9251
2012-05-30 12:15:00,71.69,71.73,71.67,71.72,7898.245973946045,57.8831,57.9154,57.867,57.9073,7898.246
2012-05-30 12:20:00,71.7,71.74,71.64,71.74,25130.78264437378,57.8912,57.9235,57.8427,57.9235,25130.7826
2012-05-30 12:25:00,71.74,71.74,71.64,71.68,9642.014565596472,57.9235,57.9235,57.8427,57.875,9642.0146
2012-05-30 12:30:00,71.69,71.73,71.64,71.64,11180.633911170376,57.8831,57.9154,57.8427,57.8427,11180.6339
2012-05-30 12:35:00,71.64,71.7,71.61,71.66,10565.186172940814,57.8427,57.8912,57.8185,57.8589,10565.1862
2012-05-30 12:40:00,71.66,71.67,71.62,71.66,7898.245973946045,57.8589,57.867,57.8266,57.8589,7898.246
2012-05-30 12:45:00,71.64,71.68,71.64,71.66,7487.947481793004,57.8427,57.875,57.8427,57.8589,7487.9475
2012-05-30 12:50:00,71.66,71.69,71.66,71.69,8205.969843060826,57.8589,57.8831,57.8589,57.8831,8205.9698
2012-05-30 12:55:00,71.66,71.7,71.66,71.7,1743.7685916504256,57.8589,57.8912,57.8589,57.8912,1743.7686
2012-05-30 13:00:00,71.7,71.73,71.65,71.66,9026.566827366907,57.8912,57.9154,57.8508,57.8589,9026.5668
2012-05-30 13:05:00,71.67,71.7,71.64,71.66,4718.432659759975,57.867,57.8912,57.8427,57.8589,4718.4327
2012-05-30 13:10:00,71.66,71.7,71.64,71.66,5846.753513180839,57.8589,57.8912,57.8427,57.8589,5846.7535
2012-05-30 13:15:00,71.67,71.72,71.64,71.71,5949.328136219099,57.867,57.9073,57.8427,57.8993,5949.3281
2012-05-30 13:20:00,71.7,71.72,71.67,71.7,6769.925120525182,57.8912,57.9073,57.867,57.8912,6769.9251
2012-05-30 13:25:00,71.68,71.7,71.67,71.7,6769.925120525182,57.875,57.8912,57.867,57.8912,6769.9251
2012-05-30 13:30:00,71.69,71.83,71.68,71.83,8103.395220022566,57.8831,57.9961,57.875,57.9961,8103.3952
2012-05-30 13:35:00,71.83,71.83,71.7,71.8,22156.11857626423,57.9961,57.9961,57.8912,57.9719,22156.1186
2012-05-30 13:40:00,71.79,71.79,71.73,71.79,11078.059288132115,57.9638,57.9638,57.9154,57.9638,11078.0593
2012-05-30 13:45:00,71.78,71.82,71.77,71.78,7795.671350907785,57.9558,57.9881,57.9477,57.9558,7795.6714
2012-05-30 13:50:00,71.78,71.78,71.7,71.78,9334.29069648169,57.9558,57.9558,57.8912,57.9558,9334.2907
2012-05-30 13:55:00,71.77,71.78,71.68,71.75,7077.648989639963,57.9477,57.9558,57.875,57.9316,7077.649
2012-05-30 14:00:00,71.73,71.82,71.73,71.77,9231.71607344343,57.9154,57.9881,57.9154,57.9477,9231.7161
2012-05-30 14:05:00,71.76,71.79,71.71,71.73,10052.313057749512,57.9396,57.9638,57.8993,57.9154,10052.3131
2012-05-30 14:10:00,71.71,71.71,71.65,71.71,8411.119089137346,57.8993,57.8993,57.8508,57.8993,8411.1191
2012-05-30 14:15:00,71.7,71.75,71.7,71.74,6257.0520053338805,57.8912,57.9316,57.8912,57.9235,6257.052
2012-05-30 14:20:00,71.74,71.75,71.67,71.68,14360.447225356444,57.9235,57.9316,57.867,57.875,14360.4472
2012-05-30 14:25:00,71.67,71.71,71.66,71.69,6769.925120525182,57.867,57.8993,57.8589,57.8831,6769.9251
2012-05-30 14:30:00,71.69,71.73,71.67,71.73,4615.858036721715,57.8831,57.9154,57.867,57.9154,4615.858
2012-05-30 14:35:00,71.73,71.74,71.67,71.71,18771.15601600164,57.9154,57.9235,57.867,57.8993,18771.156
2012-05-30 14:40:00,71.71,71.78,71.7,71.78,13232.126371935585,57.8993,57.9558,57.8912,57.9558,13232.1264
2012-05-30 14:45:00,71.77,71.79,71.68,71.75,11283.208534208636,57.9477,57.9638,57.875,57.9316,11283.2085
2012-05-30 14:50:00,71.73,71.75,71.7,71.74,8821.417581290389,57.9154,57.9316,57.8912,57.9235,8821.4176
2012-05-30 14:55:00,71.72,71.79,71.72,71.75,11590.932403323415,57.9073,57.9638,57.9073,57.9316,11590.9324
2012-05-30 15:00:00,71.75,71.81,71.7,71.7,24925.63339829726,57.9316,57.98,57.8912,57.8912,24925.6334
2012-05-30 15:05:00,71.7,71.75,71.66,71.75,9642.014565596472,57.8912,57.9316,57.8589,57.9316,9642.0146
2012-05-30 15:10:00,71.75,71.75,71.62,71.66,18155.70827777208,57.9316,57.9316,57.8266,57.8589,18155.7083
2012-05-30 15:15:00,71.64,71.71,71.57,71.68,13847.574110165144,57.8427,57.8993,57.7862,57.875,13847.5741
2012-05-30 15:20:00,71.7,71.71,71.61,71.71,18976.30526207816,57.8912,57.8993,57.8185,57.8993,18976.3053
2012-05-30 15:25:00,71.74,71.8,71.69,71.78,20309.775361575543,57.9235,57.9719,57.8831,57.9558,20309.7754
2012-05-30 15:30:00,71.77,71.78,71.66,71.71,18976.30526207816,57.9477,57.9558,57.8589,57.8993,18976.3053
2012-05-30 15:35:00,71.7,71.78,71.69,71.78,16001.641193968611,57.8912,57.9558,57.8831,57.9558,16001.6412
2012-05-30 15:40:00,71.79,71.82,71.72,71.73,37337.16278592676,57.9638,57.9881,57.9073,57.9154,37337.1628
2012-05-30 15:45:00,71.72,71.82,71.71,71.72,47697.19971279105,57.9073,57.9881,57.8993,57.9073,47697.1997
2012-05-30 15:50:00,71.72,71.76,71.64,71.66,26669.401989947684,57.9073,57.9396,57.8427,57.8589,26669.402
2012-05-30 15:55:00,71.65,71.7,71.6,71.61,51697.61001128321,57.8508,57.8912,57.8104,57.8185,51697.61
2012-05-31 09:30:00,71.28,71.63,71.28,71.34,22668.99169145553,57.5521,57.8347,57.5521,57.6005,22668.9917
2012-05-31 09:35:00,71.34,71.48,71.34,71.44,11796.081649399935,57.6005,57.7136,57.6005,57.6813,11796.0816
2012-05-31 09:40:00,71.44,71.44,71.2,71.22,13950.148733203405,57.6813,57.6813,57.4875,57.5036,13950.1487
2012-05-31 09:45:00,71.22,71.27,71.07,71.08,14873.320340547749,57.5036,57.544,57.3825,57.3906,14873.3203
2012-05-31 09:50:00,71.09,71.24,71.05,71.21,11898.656272438198,57.3987,57.5198,57.3664,57.4956,11898.6563
2012-05-31 09:55:00,71.23,71.28,71.19,71.28,6975.074366601702,57.5117,57.5521,57.4794,57.5521,6975.0744
2012-05-31 10:00:00,71.29,71.38,71.24,71.24,11078.059288132115,57.5601,57.6328,57.5198,57.5198,11078.0593
2012-05-31 10:05:00,71.23,71.28,71.22,71.23,5231.305774951277,57.5117,57.5521,57.5036,57.5117,5231.3058
2012-05-31 10:10:00,71.23,71.25,71.12,71.15,8103.395220022566,57.5117,57.5278,57.4229,57.4471,8103.3952
2012-05-31 10:15:00,71.13,71.2,71.13,71.17,7282.798235716484,57.431,57.4875,57.431,57.4633,7282.7982
2012-05-31 10:20:00,71.16,71.19,71.1,71.14,7898.245973946045,57.4552,57.4794,57.4067,57.439,7898.246
2012-05-31 10:25:00,71.12,71.19,71.09,71.19,15796.491947892093,57.4229,57.4794,57.3987,57.4794,15796.4919
2012-05-31 10:30:00,71.19,71.19,71.09,71.09,5231.305774951277,57.4794,57.4794,57.3987,57.3987,5231.3058
2012-05-31 10:35:00,71.13,71.16,71.08,71.08,9642.014565596472,57.431,57.4552,57.3906,57.3906,9642.0146
2012-05-31 10:40:00,71.07,71.07,70.98,70.98,10565.186172940814,57.3825,57.3825,57.3098,57.3098,10565.1862
2012-05-31 10:45:00,70.99,71.03,70.97,71.03,7180.223612678223,57.3179,57.3502,57.3018,57.3502,7180.2236
2012-05-31 10:50:00,71.03,71.09,70.99,71.05,8103.395220022566,57.3502,57.3987,57.3179,57.3664,8103.3952
2012-05-31 10:55:00,71.06,71.14,71.04,71.06,10667.760795979077,57.3744,57.439,57.3583,57.3744,10667.7608
2012-05-31 11:00:00,71.08,71.11,70.97,70.97,7282.798235716484,57.3906,57.4148,57.3018,57.3018,7282.7982
2012-05-31 11:05:00,70.99,71.1,70.98,71.06,8103.395220022566,57.3179,57.4067,57.3098,57.3744,8103.3952
2012-05-31 11:10:00,71.07,71.09,71.01,71.02,16411.939686121652,57.3825,57.3987,57.3341,57.3421,16411.9397
2012-05-31 11:15:00,71.02,71.12,71.01,71.08,13539.850241050364,57.3421,57.4229,57.3341,57.3906,13539.8502
2012-05-31 11:20:00,71.08,71.12,71.04,71.11,26361.678120832905,57.3906,57.4229,57.3583,57.4148,26361.6781
2012-05-31 11:25:00,71.12,71.18,71.09,71.16,6975.074366601702,57.4229,57.4713,57.3987,57.4552,6975.0744
2012-05-31 11:30:00,71.19,71.35,71.16,71.33,7180.223612678223,57.4794,57.6086,57.4552,57.5924,7180.2236
2012-05-31 11:35:00,71.34,71.36,71.32,71.34,7590.522104831264,57.6005,57.6167,57.5844,57.6005,7590.5221
2012-05-31 11:40:00,71.36,71.37,71.27,71.29,12206.38014155298,57.6167,57.6247,57.544,57.5601,12206.3801
2012-05-31 11:45:00,71.28,71.32,71.27,71.3,6872.499743563442,57.5521,57.5844,57.544,57.5682,6872.4997
2012-05-31 11:50:00,71.3,71.31,71.27,71.31,12001.23089547646,57.5682,57.5763,57.544,57.5763,12001.2309
2012-05-31 11:55:00,71.31,71.31,71.29,71.3,14360.447225356444,57.5763,57.5763,57.5601,57.5682,14360.4472
2012-05-31 12:00:00,71.3,71.31,71.21,71.21,21438.09621499641,57.5682,57.5763,57.4956,57.4956,21438.0962
2012-05-31 12:05:00,71.22,71.24,71.21,71.23,7795.671350907785,57.5036,57.5198,57.4956,57.5117,7795.6714
2012-05-31 12:10:00,71.23,71.27,71.2,71.24,24412.76028310596,57.5117,57.544,57.4875,57.5198,24412.7603
2012-05-31 12:15:00,71.27,71.28,71.26,71.28,5128.731151913016,57.544,57.5521,57.5359,57.5521,5128.7312
2012-05-31 12:20:00,71.3,71.43,71.29,71.37,15488.76807877731,57.5682,57.6732,57.5601,57.6247,15488.7681
2012-05-31 12:25:00,71.37,71.49,71.37,71.44,10872.910042055595,57.6247,57.7216,57.6247,57.6813,10872.91
2012-05-31 12:30:00,71.45,71.48,71.36,71.36,7795.671350907785,57.6893,57.7136,57.6167,57.6167,7795.6714
2012-05-31 12:35:00,71.36,71.42,71.36,71.39,14770.745717509488,57.6167,57.6651,57.6167,57.6409,14770.7457
2012-05-31 12:40:00,71.37,71.41,71.36,71.41,14565.596471432968,57.6247,57.657,57.6167,57.657,14565.5965
2012-05-31 12:45:00,71.41,71.5,71.4,71.5,13950.148733203405,57.657,57.7297,57.649,57.7297,13950.1487
2012-05-31 12:50:00,71.52,71.55,71.43,71.43,10975.484665093856,57.7458,57.7701,57.6732,57.6732,10975.4847
2012-05-31 12:55:00,71.42,71.48,71.41,71.46,5949.328136219099,57.6651,57.7136,57.657,57.6974,5949.3281
2012-05-31 13:00:00,71.46,71.55,71.45,71.54,5539.029644066058,57.6974,57.7701,57.6893,57.762,5539.0296
2012-05-31 13:05:00,71.54,71.67,71.53,71.58,18155.70827777208,57.762,57.867,57.7539,57.7943,18155.7083
2012-05-31 13:10:00,71.6,71.64,71.58,71.63,12001.23089547646,57.8104,57.8427,57.7943,57.8347,12001.2309
2012-05-31 13:15:00,71.64,71.67,71.63,71.66,11693.507026361678,57.8427,57.867,57.8347,57.8589,11693.507
2012-05-31 13:20:00,71.65,71.66,71.58,71.58,7795.671350907785,57.8508,57.8589,57.7943,57.7943,7795.6714
2012-05-31 13:25:00,71.56,71.56,71.51,71.51,9539.43994255821,57.7781,57.7781,57.7378,57.7378,9539.4399
2012-05-31 13:30:00,71.48,71.6,71.48,71.59,7898.245973946045,57.7136,57.8104,57.7136,57.8024,7898.246
2012-05-31 13:35:00,71.58,71.58,71.49,71.51,8821.417581290389,57.7943,57.7943,57.7216,57.7378,8821.4176
2012-05-31 13:40:00,71.51,71.54,71.48,71.52,7385.372858754744,57.7378,57.762,57.7136,57.7458,7385.3729
2012-05-31 13:45:00,71.54,71.57,71.47,71.47,6667.350497486921,57.762,57.7862,57.7055,57.7055,6667.3505
2012-05-31 13:50:00,71.48,71.48,71.38,71.38,5539.029644066058,57.7136,57.7136,57.6328,57.6328,5539.0296
2012-05-31 13:55:00,71.38,71.39,71.38,71.38,9231.71607344343,57.6328,57.6409,57.6328,57.6328,9231.7161
2012-05-31 14:00:00,71.39,71.49,71.39,71.49,9642.014565596472,57.6409,57.7216,57.6409,57.7216,9642.0146
2012-05-31 14:05:00,71.49,71.52,71.49,71.49,11078.059288132115,57.7216,57.7458,57.7216,57.7216,11078.0593
2012-05-31 14:10:00,71.49,71.54,71.47,71.48,12411.5293876295,57.7216,57.762,57.7055,57.7136,12411.5294
2012-05-31 14:15:00,71.48,71.48,71.43,71.44,7590.522104831264,57.7136,57.7136,57.6732,57.6813,7590.5221
2012-05-31 14:20:00,71.43,71.44,71.33,71.34,16411.939686121652,57.6732,57.6813,57.5924,57.6005,16411.9397
2012-05-31 14:25:00,71.35,71.45,71.35,71.39,19386.6037542312,57.6086,57.6893,57.6086,57.6409,19386.6038
2012-05-31 14:30:00,71.39,71.4,71.35,71.38,21232.94696891989,57.6409,57.649,57.6086,57.6328,21232.947
2012-05-31 14:35:00,71.38,71.48,71.38,71.45,9539.43994255821,57.6328,57.7136,57.6328,57.6893,9539.4399
2012-05-31 14:40:00,71.46,71.49,71.46,71.48,13026.977125859064,57.6974,57.7216,57.6974,57.7136,13026.9771
2012-05-31 14:45:00,71.47,71.5,71.47,71.47,7487.947481793004,57.7055,57.7297,57.7055,57.7055,7487.9475
2012-05-31 14:50:00,71.47,71.47,71.43,71.47,11693.507026361678,57.7055,57.7055,57.6732,57.7055,11693.507
2012-05-31 14:55:00,71.46,71.56,71.45,71.55,12411.5293876295,57.6974,57.7781,57.6893,57.7701,12411.5294
2012-05-31 15:00:00,71.53,71.54,71.4,71.4,9026.566827366907,57.7539,57.762,57.649,57.649,9026.5668
2012-05-31 15:05:00,71.39,71.52,71.39,71.52,9231.71607344343,57.6409,57.7458,57.6409,57.7458,9231.7161
2012-05-31 15:10:00,71.54,71.58,71.52,71.56,13334.700994973842,57.762,57.7943,57.7458,57.7781,13334.701
2012-05-31 15:15:00,71.55,71.6,71.54,71.57,11693.507026361678,57.7701,57.8104,57.762,57.7862,11693.507
2012-05-31 15:20:00,71.57,71.61,71.55,71.6,10872.910042055595,57.7862,57.8185,57.7701,57.8104,10872.91
2012-05-31 15:25:00,71.59,71.8,71.59,71.77,21848.39470714945,57.8024,57.9719,57.8024,57.9477,21848.3947
2012-05-31 15:30:00,71.76,71.76,71.66,71.72,24823.058775259,57.9396,57.9396,57.8589,57.9073,24823.0588
2012-05-31 15:35:00,71.73,71.92,71.72,71.84,24207.61103702944,57.9154,58.0688,57.9073,58.0042,24207.611
2012-05-31 15:40:00,71.85,71.85,71.72,71.73,30977.53615755462,58.0123,58.0123,57.9073,57.9154,30977.5362
2012-05-31 15:45:00,71.73,71.73,71.58,71.6,34157.34947174069,57.9154,57.9154,57.7943,57.8104,34157.3495
2012-05-31 15:50:00,71.58,71.62,71.47,71.47,37337.16278592676,57.7943,57.8266,57.7055,57.7055,37337.1628
2012-05-31 15:55:00,71.46,71.46,71.29,71.29,175402.60539542517,57.6974,57.6974,57.5601,57.5601,175402.6054
2012-06-01 09:30:00,70.66,70.86,70.51,70.84,26361.678120832905,57.0515,57.213,56.9304,57.1968,26361.6781
2012-06-01 09:35:00,70.84,70.89,70.53,70.65,18360.8575238486,57.1968,57.2372,56.9465,57.0434,18360.8575
2012-06-01 09:40:00,70.65,70.66,70.42,70.46,14155.297979279923,57.0434,57.0515,56.8577,56.89,14155.298
2012-06-01 09:45:00,70.46,70.5,70.39,70.49,10257.462303826032,56.89,56.9223,56.8335,56.9142,10257.4623
2012-06-01 09:50:00,70.49,70.71,70.48,70.52,22156.11857626423,56.9142,57.0918,56.9061,56.9384,22156.1186
2012-06-01 09:55:00,70.52,70.6,70.37,70.53,18873.7306390399,56.9384,57.003,56.8173,56.9465,18873.7306
2012-06-01 10:00:00,70.59,70.68,70.42,70.52,30977.53615755462,56.995,57.0676,56.8577,56.9384,30977.5362
2012-06-01 10:05:00,70.59,70.59,70.44,70.53,18053.13365473381,56.995,56.995,56.8738,56.9465,18053.1337
2012-06-01 10:10:00,70.56,70.57,70.38,70.38,24207.61103702944,56.9707,56.9788,56.8254,56.8254,24207.611
2012-06-01 10:15:00,70.38,70.47,70.34,70.41,21232.94696891989,56.8254,56.8981,56.7931,56.8496,21232.947
2012-06-01 10:20:00,70.41,70.57,70.34,70.53,43799.36403733716,56.8496,56.9788,56.7931,56.9465,43799.364
2012-06-01 10:25:00,70.53,70.56,70.45,70.5,12308.95476459124,56.9465,56.9707,56.8819,56.9223,12308.9548
2012-06-01 10:30:00,70.5,70.5,70.38,70.43,5846.753513180839,56.9223,56.9223,56.8254,56.8658,5846.7535
2012-06-01 10:35:00,70.42,70.44,70.3,70.3,8308.544466099087,56.8577,56.8738,56.7608,56.7608,8308.5445
2012-06-01 10:40:00,70.32,70.37,70.28,70.35,10462.611549902556,56.777,56.8173,56.7447,56.8012,10462.6115
2012-06-01 10:45:00,70.36,70.39,70.33,70.36,16924.812801312954,56.8093,56.8335,56.785,56.8093,16924.8128
2012-06-01 10:50:00,70.38,70.38,70.25,70.28,16411.939686121652,56.8254,56.8254,56.7204,56.7447,16411.9397
2012-06-01 10:55:00,70.26,70.34,70.26,70.28,24105.036413991176,56.7285,56.7931,56.7285,56.7447,24105.0364
2012-06-01 11:00:00,70.29,70.33,70.21,70.32,22258.69319930249,56.7527,56.785,56.6881,56.777,22258.6932
2012-06-01 11:05:00,70.32,70.36,70.28,70.35,12821.82787978254,56.777,56.8093,56.7447,56.8012,12821.8279
2012-06-01 11:10:00,70.34,70.38,70.33,70.38,12411.5293876295,56.7931,56.8254,56.785,56.8254,12411.5294
2012-06-01 11:15:00,70.4,70.52,70.38,70.5,16617.088932198174,56.8415,56.9384,56.8254,56.9223,16617.0889
2012-06-01 11:20:00,70.49,70.5,70.42,70.47,14155.297979279923,56.9142,56.9223,56.8577,56.8981,14155.298
2012-06-01 11:25:00,70.43,70.5,70.42,70.5,8000.820596984306,56.8658,56.9223,56.8577,56.9223,8000.8206
2012-06-01 11:30:00,70.5,70.5,70.43,70.48,13026.977125859064,56.9223,56.9223,56.8658,56.9061,13026.9771
2012-06-01 11:35:00,70.48,70.59,70.47,70.58,15181.044209662528,56.9061,56.995,56.8981,56.9869,15181.0442
2012-06-01 11:40:00,70.55,70.55,70.5,70.54,13334.700994973842,56.9627,56.9627,56.9223,56.9546,13334.701
2012-06-01 11:45:00,70.54,70.59,70.54,70.54,8513.693712175607,56.9546,56.995,56.9546,56.9546,8513.6937
2012-06-01 11:50:00,70.54,70.6,70.54,70.57,14975.894963586008,56.9546,57.003,56.9546,56.9788,14975.895
2012-06-01 11:55:00,70.58,70.58,70.53,70.54,13847.574110165144,56.9869,56.9869,56.9465,56.9546,13847.5741
2012-06-01 12:00:00,70.53,70.58,70.51,70.58,10770.335419017334,56.9465,56.9869,56.9304,56.9869,10770.3354
2012-06-01 12:05:00,70.57,70.71,70.57,70.69,21130.372345881628,56.9788,57.0918,56.9788,57.0757,21130.3723
2012-06-01 12:10:00,70.69,70.75,70.69,70.75,11898.656272438198,57.0757,57.1241,57.0757,57.1241,11898.6563
2012-06-01 12:15:00,70.75,70.76,70.72,70.72,5436.455021027798,57.1241,57.1322,57.0999,57.0999,5436.455
2012-06-01 12:20:00,70.72,70.73,70.62,70.62,16206.790440045132,57.0999,57.108,57.0192,57.0192,16206.7904
2012-06-01 12:25:00,70.62,70.62,70.48,70.55,11898.656272438198,57.0192,57.0192,56.9061,56.9627,11898.6563
2012-06-01 12:30:00,70.55,70.62,70.55,70.61,11078.059288132115,56.9627,57.0192,56.9627,57.0111,11078.0593
2012-06-01 12:35:00,70.61,70.72,70.6,70.62,40516.97610011283,57.0111,57.0999,57.003,57.0192,40516.9761
2012-06-01 12:40:00,70.61,70.65,70.57,70.57,5128.731151913016,57.0111,57.0434,56.9788,56.9788,5128.7312
2012-06-01 12:45:00,70.56,70.57,70.54,70.56,2769.514822033029,56.9707,56.9788,56.9546,56.9707,2769.5148
2012-06-01 12:50:00,70.55,70.62,70.55,70.62,3795.261052415632,56.9627,57.0192,56.9627,57.0192,3795.2611
2012-06-01 12:55:00,70.62,70.67,70.6,70.66,11796.081649399935,57.0192,57.0595,57.003,57.0515,11796.0816
2012-06-01 13:00:00,70.66,70.67,70.59,70.64,11898.656272438198,57.0515,57.0595,56.995,57.0353,11898.6563
2012-06-01 13:05:00,70.66,70.68,70.64,70.67,3590.111806339112,57.0515,57.0676,57.0353,57.0595,3590.1118
2012-06-01 13:10:00,70.68,70.76,70.68,70.74,13847.574110165144,57.0676,57.1322,57.0676,57.1161,13847.5741
2012-06-01 13:15:00,70.74,70.82,70.74,70.81,18463.43214688686,57.1161,57.1807,57.1161,57.1726,18463.4321
2012-06-01 13:20:00,70.8,70.8,70.7,70.72,13129.551748897322,57.1645,57.1645,57.0838,57.0999,13129.5517
2012-06-01 13:25:00,70.72,70.74,70.61,70.61,8821.417581290389,57.0999,57.1161,57.0111,57.0111,8821.4176
2012-06-01 13:30:00,70.6,70.64,70.52,70.52,9231.71607344343,57.003,57.0353,56.9384,56.9384,9231.7161
2012-06-01 13:35:00,70.53,70.58,70.52,70.52,21130.372345881628,56.9465,56.9869,56.9384,56.9384,21130.3723
2012-06-01 13:40:00,70.51,70.63,70.5,70.63,19284.029131192943,56.9304,57.0273,56.9223,57.0273,19284.0291
2012-06-01 13:45:00,70.6,70.7,70.6,70.69,30874.96153451636,57.003,57.0838,57.003,57.0757,30874.9615
2012-06-01 13:50:00,70.69,70.69,70.63,70.65,14052.723356241666,57.0757,57.0757,57.0273,57.0434,14052.7234
2012-06-01 13:55:00,70.64,70.69,70.63,70.69,16411.939686121652,57.0353,57.0757,57.0273,57.0757,16411.9397
2012-06-01 14:00:00,70.69,70.72,70.6,70.61,14873.320340547749,57.0757,57.0999,57.003,57.0111,14873.3203
2012-06-01 14:05:00,70.6,70.6,70.55,70.57,9436.86531951995,57.003,57.003,56.9627,56.9788,9436.8653
2012-06-01 14:10:00,70.56,70.57,70.48,70.5,10052.313057749512,56.9707,56.9788,56.9061,56.9223,10052.3131
2012-06-01 14:15:00,70.5,70.52,70.47,70.49,15386.193455739049,56.9223,56.9384,56.8981,56.9142,15386.1935
2012-06-01 14:20:00,70.49,70.56,70.46,70.56,40311.82685403631,56.9142,56.9707,56.89,56.9707,40311.8269
2012-06-01 14:25:00,70.58,70.58,70.45,70.46,9436.86531951995,56.9869,56.9869,56.8819,56.89,9436.8653
2012-06-01 14:30:00,70.45,70.59,70.43,70.59,8513.693712175607,56.8819,56.995,56.8658,56.995,8513.6937
2012-06-01 14:35:00,70.58,70.58,70.5,70.53,10667.760795979077,56.9869,56.9869,56.9223,56.9465,10667.7608
2012-06-01 14:40:00,70.54,70.54,70.48,70.5,8821.417581290389,56.9546,56.9546,56.9061,56.9223,8821.4176
2012-06-01 14:45:00,70.5,70.51,70.46,70.46,9231.71607344343,56.9223,56.9304,56.89,56.89,9231.7161
2012-06-01 14:50:00,70.45,70.49,70.42,70.42,11898.656272438198,56.8819,56.9142,56.8577,56.8577,11898.6563
2012-06-01 14:55:00,70.41,70.42,70.35,70.37,14360.447225356444,56.8496,56.8577,56.8012,56.8173,14360.4472
2012-06-01 15:00:00,70.37,70.41,70.35,70.37,33234.17786439635,56.8173,56.8496,56.8012,56.8173,33234.1779
2012-06-01 15:05:00,70.37,70.43,70.35,70.42,32105.857010975484,56.8173,56.8658,56.8012,56.8577,32105.857
2012-06-01 15:10:00,70.42,70.49,70.34,70.35,29644.06605805724,56.8577,56.9142,56.7931,56.8012,29644.0661
2012-06-01 15:15:00,70.36,70.41,70.31,70.33,17437.685916504255,56.8093,56.8496,56.7689,56.785,17437.6859
2012-06-01 15:20:00,70.34,70.35,70.31,70.32,10257.462303826032,56.7931,56.8012,56.7689,56.777,10257.4623
2012-06-01 15:25:00,70.32,70.47,70.31,70.41,18873.7306390399,56.777,56.8981,56.7689,56.8496,18873.7306
2012-06-01 15:30:00,70.4,70.48,70.36,70.45,26771.976612985945,56.8415,56.9061,56.8093,56.8819,26771.9766
2012-06-01 15:35:00,70.44,70.44,70.38,70.4,21848.39470714945,56.8738,56.8738,56.8254,56.8415,21848.3947
2012-06-01 15:40:00,70.39,70.47,70.36,70.45,29541.491435018976,56.8335,56.8981,56.8093,56.8819,29541.4914
2012-06-01 15:45:00,70.46,70.51,70.41,70.42,34259.92409477895,56.89,56.9304,56.8496,56.8577,34259.9241
2012-06-01 15:50:00,70.41,70.48,70.41,70.44,36413.991178582415,56.8496,56.9061,56.8496,56.8738,36413.9912
2012-06-01 15:55:00,70.43,70.47,70.37,70.39,63083.3931685301,56.8658,56.8981,56.8173,56.8335,63083.3932
2012-06-04 09:30:00,70.28,70.39,70.04,70.1,46568.87885937019,56.7447,56.8335,56.5509,56.5993,46568.8789
2012-06-04 09:35:00,70.13,70.31,70.1,70.29,14360.447225356444,56.6235,56.7689,56.5993,56.7527,14360.4472
2012-06-04 09:40:00,70.31,70.34,70.17,70.21,7590.522104831264,56.7689,56.7931,56.6558,56.6881,7590.5221
2012-06-04 09:45:00,70.2,70.26,70.14,70.16,9744.58918863473,56.6801,56.7285,56.6316,56.6478,9744.5892
2012-06-04 09:50:00,70.17,70.21,70.11,70.12,11590.932403323415,56.6558,56.6881,56.6074,56.6155,11590.9324
2012-06-04 09:55:00,70.11,70.15,70.08,70.12,7077.648989639963,56.6074,56.6397,56.5832,56.6155,7077.649
2012-06-04 10:00:00,70.12,70.12,70.02,70.05,6154.47738229562,56.6155,56.6155,56.5347,56.559,6154.4774
2012-06-04 10:05:00,70.02,70.04,69.95,69.99,24105.036413991176,56.5347,56.5509,56.4782,56.5105,24105.0364
2012-06-04 10:10:00,70.01,70.11,70.01,70.09,5949.328136219099,56.5267,56.6074,56.5267,56.5913,5949.3281
2012-06-04 10:15:00,70.07,70.09,70.01,70.08,8103.395220022566,56.5751,56.5913,56.5267,56.5832,8103.3952
2012-06-04 10:20:00,70.12,70.15,70.06,70.09,7693.096727869524,56.6155,56.6397,56.567,56.5913,7693.0967
2012-06-04 10:25:00,70.09,70.11,70.02,70.05,8000.820596984306,56.5913,56.6074,56.5347,56.559,8000.8206
2012-06-04 10:30:00,70.03,70.03,69.92,69.97,5641.604267104318,56.5428,56.5428,56.454,56.4944,5641.6043
2012-06-04 10:35:00,69.97,70.05,69.96,70.02,5949.328136219099,56.4944,56.559,56.4863,56.5347,5949.3281
2012-06-04 10:40:00,70.04,70.11,70.01,70.01,17540.260539542516,56.5509,56.6074,56.5267,56.5267,17540.2605
2012-06-04 10:45:00,70.0,70.05,69.93,70.02,9026.566827366907,56.5186,56.559,56.4621,56.5347,9026.5668
2012-06-04 10:50:00,70.05,70.08,70.03,70.05,9334.29069648169,56.559,56.5832,56.5428,56.559,9334.2907
2012-06-04 10:55:00,70.05,70.09,70.03,70.05,12001.23089547646,56.559,56.5913,56.5428,56.559,12001.2309
2012-06-04 11:00:00,70.05,70.06,70.01,70.01,8103.395220022566,56.559,56.567,56.5267,56.5267,8103.3952
2012-06-04 11:05:00,70.01,70.04,69.99,70.0,19181.45450815468,56.5267,56.5509,56.5105,56.5186,19181.4545
2012-06-04 11:10:00,70.0,70.02,69.94,69.98,8308.544466099087,56.5186,56.5347,56.4701,56.5024,8308.5445
2012-06-04 11:15:00,70.0,70.0,69.91,69.91,6769.925120525182,56.5186,56.5186,56.4459,56.4459,6769.9251
2012-06-04 11:20:00,69.94,70.02,69.94,70.02,3077.2386911478097,56.4701,56.5347,56.4701,56.5347,3077.2387
2012-06-04 11:25:00,70.0,70.01,69.94,69.94,8616.268335213868,56.5186,56.5267,56.4701,56.4701,8616.2683
2012-06-04 11:30:00,69.94,69.99,69.94,69.98,12719.25325674428,56.4701,56.5105,56.4701,56.5024,12719.2533
2012-06-04 11:35:00,69.96,70.02,69.94,69.99,38260.3343932711,56.4863,56.5347,56.4701,56.5105,38260.3344
2012-06-04 11:40:00,69.99,70.02,69.97,70.02,24823.058775259,56.5105,56.5347,56.4944,56.5347,24823.0588
2012-06-04 11:45:00,70.02,70.05,70.01,70.04,7385.372858754744,56.5347,56.559,56.5267,56.5509,7385.3729
2012-06-04 11:50:00,70.03,70.05,70.02,70.02,10565.186172940814,56.5428,56.559,56.5347,56.5347,10565.1862
2012-06-04 11:55:00,70.04,70.04,70.02,70.02,12308.95476459124,56.5509,56.5509,56.5347,56.5347,12308.9548
2012-06-04 12:00:00,70.01,70.03,69.98,70.0,6154.47738229562,56.5267,56.5428,56.5024,56.5186,6154.4774
2012-06-04 12:05:00,70.0,70.0,69.97,69.98,2564.365575956508,56.5186,56.5186,56.4944,56.5024,2564.3656
2012-06-04 12:10:00,70.0,70.0,69.84,69.84,10770.335419017334,56.5186,56.5186,56.3894,56.3894,10770.3354
2012-06-04 12:15:00,69.86,69.86,69.83,69.83,5128.731151913016,56.4055,56.4055,56.3813,56.3813,5128.7312
2012-06-04 12:20:00,69.83,69.84,69.8,69.8,2154.067083803467,56.3813,56.3894,56.3571,56.3571,2154.0671
2012-06-04 12:25:00,69.82,69.85,69.79,69.82,9129.14145040517,56.3733,56.3975,56.349,56.3733,9129.1415
2012-06-04 12:30:00,69.8,69.82,69.76,69.82,6359.626628372141,56.3571,56.3733,56.3248,56.3733,6359.6266
2012-06-04 12:35:00,69.81,69.84,69.8,69.84,5231.305774951277,56.3652,56.3894,56.3571,56.3894,5231.3058
2012-06-04 12:40:00,69.85,69.91,69.84,69.84,4821.007282798236,56.3975,56.4459,56.3894,56.3894,4821.0073
2012-06-04 12:45:00,69.82,69.88,69.79,69.8,13847.574110165144,56.3733,56.4217,56.349,56.3571,13847.5741
2012-06-04 12:50:00,69.79,69.81,69.76,69.81,5128.731151913016,56.349,56.3652,56.3248,56.3652,5128.7312
2012-06-04 12:55:00,69.81,69.81,69.79,69.8,5436.455021027798,56.3652,56.3652,56.349,56.3571,5436.455
2012-06-04 13:00:00,69.8,69.87,69.8,69.85,9129.14145040517,56.3571,56.4136,56.3571,56.3975,9129.1415
2012-06-04 13:05:00,69.86,69.87,69.8,69.81,7590.522104831264,56.4055,56.4136,56.3571,56.3652,7590.5221
2012-06-04 13:10:00,69.82,69.86,69.81,69.85,7077.648989639963,56.3733,56.4055,56.3652,56.3975,7077.649
2012-06-04 13:15:00,69.85,69.89,69.77,69.78,8103.395220022566,56.3975,56.4298,56.3329,56.341,8103.3952
2012-06-04 13:20:00,69.78,69.79,69.76,69.77,4718.432659759975,56.341,56.349,56.3248,56.3329,4718.4327
2012-06-04 13:25:00,69.77,69.8,69.76,69.78,5846.753513180839,56.3329,56.3571,56.3248,56.341,5846.7535
2012-06-04 13:30:00,69.79,69.86,69.78,69.86,4718.432659759975,56.349,56.4055,56.341,56.4055,4718.4327
2012-06-04 13:35:00,69.88,70.0,69.87,69.98,11488.357780285158,56.4217,56.5186,56.4136,56.5024,11488.3578
2012-06-04 13:40:00,69.98,69.99,69.94,69.95,5436.455021027798,56.5024,56.5105,56.4701,56.4782,5436.455
2012-06-04 13:45:00,69.96,69.97,69.91,69.94,42465.89393783978,56.4863,56.4944,56.4459,56.4701,42465.8939
2012-06-04 13:50:00,69.94,69.98,69.83,69.87,10462.611549902556,56.4701,56.5024,56.3813,56.4136,10462.6115
2012-06-04 13:55:00,69.87,69.95,69.83,69.95,7898.245973946045,56.4136,56.4782,56.3813,56.4782,7898.246
2012-06-04 14:00:00,69.94,69.96,69.91,69.95,12411.5293876295,56.4701,56.4863,56.4459,56.4782,12411.5294
2012-06-04 14:05:00,69.96,69.96,69.92,69.93,4102.984921530413,56.4863,56.4863,56.454,56.4621,4102.9849
2012-06-04 14:10:00,69.94,69.95,69.9,69.9,6667.350497486921,56.4701,56.4782,56.4378,56.4378,6667.3505
2012-06-04 14:15:00,69.92,70.11,69.92,70.1,15283.61883270079,56.454,56.6074,56.454,56.5993,15283.6188
2012-06-04 14:20:00,70.11,70.15,70.1,70.13,12924.402502820802,56.6074,56.6397,56.5993,56.6235,12924.4025
2012-06-04 14:25:00,70.12,70.21,70.11,70.18,20104.626115499024,56.6155,56.6881,56.6074,56.6639,20104.6261
2012-06-04 14:30:00,70.18,70.18,70.08,70.13,17950.559031695557,56.6639,56.6639,56.5832,56.6235,17950.559
2012-06-04 14:35:00,70.13,70.24,70.13,70.21,17950.559031695557,56.6235,56.7124,56.6235,56.6881,17950.559
2012-06-04 14:40:00,70.21,70.23,70.17,70.2,13437.275618012103,56.6881,56.7043,56.6558,56.6801,13437.2756
2012-06-04 14:45:00,70.2,70.23,70.18,70.2,13539.850241050364,56.6801,56.7043,56.6639,56.6801,13539.8502
2012-06-04 14:50:00,70.19,70.2,70.16,70.19,14052.723356241666,56.672,56.6801,56.6478,56.672,14052.7234
2012-06-04 14:55:00,70.19,70.19,70.06,70.06,19694.327623345984,56.672,56.672,56.567,56.567,19694.3276
2012-06-04 15:00:00,70.06,70.19,70.05,70.16,48004.92358190584,56.567,56.672,56.559,56.6478,48004.9236
2012-06-04 15:05:00,70.16,70.18,70.14,70.17,14770.745717509488,56.6478,56.6639,56.6316,56.6558,14770.7457
2012-06-04 15:10:00,70.17,70.17,70.08,70.09,20617.49923069033,56.6558,56.6558,56.5832,56.5913,20617.4992
2012-06-04 15:15:00,70.09,70.11,70.01,70.11,12719.25325674428,56.5913,56.6074,56.5267,56.6074,12719.2533
2012-06-04 15:20:00,70.11,70.14,70.1,70.11,22874.14093753205,56.6074,56.6316,56.5993,56.6074,22874.1409
2012-06-04 15:25:00,70.11,70.21,70.09,70.2,13129.551748897322,56.6074,56.6881,56.5913,56.6801,13129.5517
2012-06-04 15:30:00,70.19,70.21,70.08,70.11,31592.983895784186,56.672,56.6881,56.5832,56.6074,31592.9839
2012-06-04 15:35:00,70.11,70.12,70.07,70.11,23284.43942968509,56.6074,56.6155,56.5751,56.6074,23284.4394
2012-06-04 15:40:00,70.11,70.28,70.11,70.28,45850.85649810237,56.6074,56.7447,56.6074,56.7447,45850.8565
2012-06-04 15:45:00,70.26,70.37,70.26,70.37,53031.08011078059,56.7285,56.8173,56.7285,56.8173,53031.0801
2012-06-04 15:50:00,70.37,70.45,70.35,70.38,48210.07282798235,56.8173,56.8819,56.8012,56.8254,48210.0728
2012-06-04 15:55:00,70.38,70.45,70.36,70.41,90060.51902759257,56.8254,56.8819,56.8093,56.8496,90060.519
2012-06-05 09:30:00,70.1,70.17,69.84,69.92,27695.148220330288,56.5993,56.6558,56.3894,56.454,27695.1482
2012-06-05 09:35:00,69.91,70.05,69.88,69.93,7487.947481793004,56.4459,56.559,56.4217,56.4621,7487.9475
2012-06-05 09:40:00,69.9,70.05,69.87,69.98,5539.029644066058,56.4378,56.559,56.4136,56.5024,5539.0296
2012-06-05 09:45:00,69.98,70.05,69.95,70.05,11693.507026361678,56.5024,56.559,56.4782,56.559,11693.507
2012-06-05 09:50:00,70.04,70.08,69.9,69.94,8411.119089137346,56.5509,56.5832,56.4378,56.4701,8411.1191
2012-06-05 09:55:00,69.94,69.97,69.89,69.97,19694.327623345984,56.4701,56.4944,56.4298,56.4944,19694.3276
2012-06-05 10:00:00,69.98,70.2,69.97,70.09,8103.395220022566,56.5024,56.6801,56.4944,56.5913,8103.3952
2012-06-05 10:05:00,70.07,70.28,70.07,70.21,13539.850241050364,56.5751,56.7447,56.5751,56.6881,13539.8502
2012-06-05 10:10:00,70.2,70.2,70.07,70.14,9949.738434711251,56.6801,56.6801,56.5751,56.6316,9949.7384
2012-06-05 10:15:00,70.14,70.25,70.14,70.2,22053.54395322597,56.6316,56.7204,56.6316,56.6801,22053.544
2012-06-05 10:20:00,70.21,70.26,70.2,70.26,4923.581905836496,56.6881,56.7285,56.6801,56.7285,4923.5819
2012-06-05 10:25:00,70.26,70.29,70.22,70.29,12411.5293876295,56.7285,56.7527,56.6962,56.7527,12411.5294
2012-06-05 10:30:00,70.3,70.31,70.19,70.25,11078.059288132115,56.7608,56.7689,56.672,56.7204,11078.0593
2012-06-05 10:35:00,70.25,70.37,70.24,70.31,52005.33388039799,56.7204,56.8173,56.7124,56.7689,52005.3339
2012-06-05 10:40:00,70.34,70.36,70.32,70.33,9539.43994255821,56.7931,56.8093,56.777,56.785,9539.4399
2012-06-05 10:45:00,70.36,70.36,70.29,70.36,10154.887680787771,56.8093,56.8093,56.7527,56.8093,10154.8877
2012-06-05 10:50:00,70.35,70.38,70.34,70.37,10667.760795979077,56.8012,56.8254,56.7931,56.8173,10667.7608
2012-06-05 10:55:00,70.37,70.38,70.28,70.29,9334.29069648169,56.8173,56.8254,56.7447,56.7527,9334.2907
2012-06-05 11:00:00,70.3,70.31,70.28,70.29,4410.708790645194,56.7608,56.7689,56.7447,56.7527,4410.7088
2012-06-05 11:05:00,70.29,70.32,70.28,70.31,5231.305774951277,56.7527,56.777,56.7447,56.7689,5231.3058
2012-06-05 11:10:00,70.32,70.36,70.32,70.35,6154.47738229562,56.777,56.8093,56.777,56.8012,6154.4774
2012-06-05 11:15:00,70.35,70.38,70.35,70.38,4410.708790645194,56.8012,56.8254,56.8012,56.8254,4410.7088
2012-06-05 11:20:00,70.38,70.41,70.38,70.4,5231.305774951277,56.8254,56.8496,56.8254,56.8415,5231.3058
2012-06-05 11:25:00,70.41,70.42,70.36,70.36,4615.858036721715,56.8496,56.8577,56.8093,56.8093,4615.858
2012-06-05 11:30:00,70.37,70.4,70.36,70.39,8718.842958252128,56.8173,56.8415,56.8093,56.8335,8718.843
2012-06-05 11:35:00,70.37,70.42,70.33,70.34,12719.25325674428,56.8173,56.8577,56.785,56.7931,12719.2533
2012-06-05 11:40:00,70.35,70.35,70.28,70.34,11180.633911170376,56.8012,56.8012,56.7447,56.7931,11180.6339
2012-06-05 11:45:00,70.34,70.42,70.34,70.42,7077.648989639963,56.7931,56.8577,56.7931,56.8577,7077.649
2012-06-05 11:50:00,70.42,70.47,70.38,70.41,10667.760795979077,56.8577,56.8981,56.8254,56.8496,10667.7608
2012-06-05 11:55:00,70.41,70.43,70.32,70.42,26771.976612985945,56.8496,56.8658,56.777,56.8577,26771.9766
2012-06-05 12:00:00,70.41,70.48,70.39,70.47,6667.350497486921,56.8496,56.9061,56.8335,56.8981,6667.3505
2012-06-05 12:05:00,70.46,70.55,70.46,70.53,6667.350497486921,56.89,56.9627,56.89,56.9465,6667.3505
2012-06-05 12:10:00,70.52,70.55,70.5,70.5,5026.156528874756,56.9384,56.9627,56.9223,56.9223,5026.1565
2012-06-05 12:15:00,70.49,70.49,70.37,70.42,6872.499743563442,56.9142,56.9142,56.8173,56.8577,6872.4997
2012-06-05 12:20:00,70.41,70.49,70.39,70.48,8308.544466099087,56.8496,56.9142,56.8335,56.9061,8308.5445
2012-06-05 12:25:00,70.5,70.5,70.47,70.49,6359.626628372141,56.9223,56.9223,56.8981,56.9142,6359.6266
2012-06-05 12:30:00,70.5,70.63,70.5,70.63,17950.559031695557,56.9223,57.0273,56.9223,57.0273,17950.559
2012-06-05 12:35:00,70.63,70.63,70.52,70.52,9539.43994255821,57.0273,57.0273,56.9384,56.9384,9539.4399
2012-06-05 12:40:00,70.51,70.51,70.47,70.47,9949.738434711251,56.9304,56.9304,56.8981,56.8981,9949.7384
2012-06-05 12:45:00,70.49,70.49,70.42,70.43,5846.753513180839,56.9142,56.9142,56.8577,56.8658,5846.7535
2012-06-05 12:50:00,70.43,70.49,70.42,70.46,6667.350497486921,56.8658,56.9142,56.8577,56.89,6667.3505
2012-06-05 12:55:00,70.45,70.5,70.44,70.48,8308.544466099087,56.8819,56.9223,56.8738,56.9061,8308.5445
2012-06-05 13:00:00,70.5,70.5,70.44,70.5,5949.328136219099,56.9223,56.9223,56.8738,56.9223,5949.3281
2012-06-05 13:05:00,70.49,70.49,70.46,70.46,9436.86531951995,56.9142,56.9142,56.89,56.89,9436.8653
2012-06-05 13:10:00,70.48,70.49,70.45,70.45,13232.126371935585,56.9061,56.9142,56.8819,56.8819,13232.1264
2012-06-05 13:15:00,70.46,70.46,70.39,70.42,11898.656272438198,56.89,56.89,56.8335,56.8577,11898.6563
2012-06-05 13:20:00,70.41,70.46,70.4,70.45,8821.417581290389,56.8496,56.89,56.8415,56.8819,8821.4176
2012-06-05 13:25:00,70.46,70.46,70.4,70.43,9334.29069648169,56.89,56.89,56.8415,56.8658,9334.2907
2012-06-05 13:30:00,70.42,70.5,70.39,70.49,12719.25325674428,56.8577,56.9223,56.8335,56.9142,12719.2533
2012-06-05 13:35:00,70.5,70.54,70.49,70.53,8205.969843060826,56.9223,56.9546,56.9142,56.9465,8205.9698
2012-06-05 13:40:00,70.53,70.6,70.5,70.59,6462.201251410401,56.9465,57.003,56.9223,56.995,6462.2013
2012-06-05 13:45:00,70.6,70.63,70.6,70.62,14873.320340547749,57.003,57.0273,57.003,57.0192,14873.3203
2012-06-05 13:50:00,70.61,70.68,70.6,70.63,8205.969843060826,57.0111,57.0676,57.003,57.0273,8205.9698
2012-06-05 13:55:00,70.65,70.7,70.63,70.69,10872.910042055595,57.0434,57.0838,57.0273,57.0757,10872.91
2012-06-05 14:00:00,70.68,70.69,70.67,70.68,5539.029644066058,57.0676,57.0757,57.0595,57.0676,5539.0296
2012-06-05 14:05:00,70.66,70.77,70.66,70.76,13026.977125859064,57.0515,57.1403,57.0515,57.1322,13026.9771
2012-06-05 14:10:00,70.73,70.75,70.7,70.75,6564.775874448661,57.108,57.1241,57.0838,57.1241,6564.7759
2012-06-05 14:15:00,70.77,70.77,70.72,70.77,7385.372858754744,57.1403,57.1403,57.0999,57.1403,7385.3729
2012-06-05 14:20:00,70.76,70.76,70.7,70.72,18360.8575238486,57.1322,57.1322,57.0838,57.0999,18360.8575
2012-06-05 14:25:00,70.72,70.79,70.72,70.79,6359.626628372141,57.0999,57.1564,57.0999,57.1564,6359.6266
2012-06-05 14:30:00,70.78,70.79,70.74,70.75,9026.566827366907,57.1484,57.1564,57.1161,57.1241,9026.5668
2012-06-05 14:35:00,70.75,70.78,70.72,70.76,19181.45450815468,57.1241,57.1484,57.0999,57.1322,19181.4545
2012-06-05 14:40:00,70.76,70.81,70.76,70.78,7795.671350907785,57.1322,57.1726,57.1322,57.1484,7795.6714
2012-06-05 14:45:00,70.78,70.78,70.72,70.77,6257.0520053338805,57.1484,57.1484,57.0999,57.1403,6257.052
2012-06-05 14:50:00,70.76,70.81,70.75,70.8,11385.783157246897,57.1322,57.1726,57.1241,57.1645,11385.7832
2012-06-05 14:55:00,70.82,70.9,70.81,70.88,9231.71607344343,57.1807,57.2453,57.1726,57.2291,9231.7161
2012-06-05 15:00:00,70.88,70.94,70.86,70.88,12206.38014155298,57.2291,57.2776,57.213,57.2291,12206.3801
2012-06-05 15:05:00,70.88,70.89,70.83,70.83,7590.522104831264,57.2291,57.2372,57.1887,57.1887,7590.5221
2012-06-05 15:10:00,70.83,70.87,70.82,70.86,9129.14145040517,57.1887,57.221,57.1807,57.213,9129.1415
2012-06-05 15:15:00,70.86,70.87,70.8,70.8,11796.081649399935,57.213,57.221,57.1645,57.1645,11796.0816
2012-06-05 15:20:00,70.79,70.86,70.78,70.82,16924.812801312954,57.1564,57.213,57.1484,57.1807,16924.8128
2012-06-05 15:25:00,70.82,70.83,70.77,70.77,14873.320340547749,57.1807,57.1887,57.1403,57.1403,14873.3203
2012-06-05 15:30:00,70.78,70.85,70.76,70.83,21438.09621499641,57.1484,57.2049,57.1322,57.1887,21438.0962
2012-06-05 15:35:00,70.83,70.88,70.82,70.88,19386.6037542312,57.1887,57.2291,57.1807,57.2291,19386.6038
2012-06-05 15:40:00,70.88,70.89,70.86,70.87,18463.43214688686,57.2291,57.2372,57.213,57.221,18463.4321
2012-06-05 15:45:00,70.87,70.89,70.8,70.8,21335.52159195815,57.221,57.2372,57.1645,57.1645,21335.5216
2012-06-05 15:50:00,70.81,70.87,70.8,70.86,29131.19294286593,57.1726,57.221,57.1645,57.213,29131.1929
2012-06-05 15:55:00,70.84,70.85,70.76,70.77,49133.2444353267,57.1968,57.2049,57.1322,57.1403,49133.2444
2012-06-06 09:30:00,70.57,70.68,70.4,70.43,21848.39470714945,57.3314,57.4207,57.1932,57.2176,21848.3947
2012-06-06 09:35:00,70.46,70.5,70.31,70.31,5846.753513180839,57.242,57.2745,57.1201,57.1201,5846.7535
2012-06-06 09:40:00,70.32,70.42,70.25,70.31,13744.999487126885,57.1283,57.2095,57.0714,57.1201,13744.9995
2012-06-06 09:45:00,70.37,70.51,70.33,70.45,4821.007282798236,57.1689,57.2826,57.1364,57.2339,4821.0073
2012-06-06 09:50:00,70.46,70.56,70.46,70.56,12616.67863370602,57.242,57.3232,57.242,57.3232,12616.6786
2012-06-06 09:55:00,70.6,70.78,70.59,70.76,12001.23089547646,57.3557,57.502,57.3476,57.4857,12001.2309
2012-06-06 10:00:00,70.76,70.86,70.73,70.75,14873.320340547749,57.4857,57.5669,57.4613,57.4776,14873.3203
2012-06-06 10:05:00,70.78,70.85,70.77,70.85,9744.58918863473,57.502,57.5588,57.4938,57.5588,9744.5892
2012-06-06 10:10:00,70.84,70.85,70.73,70.79,10052.313057749512,57.5507,57.5588,57.4613,57.5101,10052.3131
2012-06-06 10:15:00,70.8,70.89,70.77,70.87,60929.32608472664,57.5182,57.5913,57.4938,57.5751,60929.3261
2012-06-06 10:20:00,70.89,70.91,70.86,70.9,18053.13365473381,57.5913,57.6076,57.5669,57.5994,18053.1337
2012-06-06 10:25:00,70.91,70.92,70.88,70.91,12719.25325674428,57.6076,57.6157,57.5832,57.6076,12719.2533
2012-06-06 10:30:00,70.91,70.97,70.89,70.96,38260.3343932711,57.6076,57.6563,57.5913,57.6482,38260.3344
2012-06-06 10:35:00,70.94,70.97,70.85,70.87,15591.34270181557,57.6319,57.6563,57.5588,57.5751,15591.3427
2012-06-06 10:40:00,70.88,70.94,70.88,70.94,5436.455021027798,57.5832,57.6319,57.5832,57.6319,5436.455
2012-06-06 10:45:00,70.94,71.0,70.94,70.98,8718.842958252128,57.6319,57.6807,57.6319,57.6644,8718.843
2012-06-06 10:50:00,70.99,70.99,70.96,70.97,5128.731151913016,57.6726,57.6726,57.6482,57.6563,5128.7312
2012-06-06 10:55:00,70.97,71.0,70.96,70.97,13026.977125859064,57.6563,57.6807,57.6482,57.6563,13026.9771
2012-06-06 11:00:00,70.97,71.0,70.94,70.94,11488.357780285158,57.6563,57.6807,57.6319,57.6319,11488.3578
2012-06-06 11:05:00,70.91,70.94,70.88,70.88,14463.021848394706,57.6076,57.6319,57.5832,57.5832,14463.0218
2012-06-06 11:10:00,70.88,70.89,70.82,70.87,13334.700994973842,57.5832,57.5913,57.5345,57.5751,13334.701
2012-06-06 11:15:00,70.86,70.87,70.82,70.87,8308.544466099087,57.5669,57.5751,57.5345,57.5751,8308.5445
2012-06-06 11:20:00,70.87,71.04,70.87,71.03,14360.447225356444,57.5751,57.7132,57.5751,57.7051,14360.4472
2012-06-06 11:25:00,71.03,71.07,71.02,71.05,15078.46958662427,57.7051,57.7376,57.6969,57.7213,15078.4696
2012-06-06 11:30:00,71.05,71.06,70.91,70.91,14463.021848394706,57.7213,57.7294,57.6076,57.6076,14463.0218
2012-06-06 11:35:00,70.9,70.9,70.87,70.88,16104.215817006872,57.5994,57.5994,57.5751,57.5832,16104.2158
2012-06-06 11:40:00,70.88,70.89,70.85,70.87,11488.357780285158,57.5832,57.5913,57.5588,57.5751,11488.3578
2012-06-06 11:45:00,70.87,70.88,70.85,70.88,4923.581905836496,57.5751,57.5832,57.5588,57.5832,4923.5819
2012-06-06 11:50:00,70.88,70.88,70.79,70.79,9334.29069648169,57.5832,57.5832,57.5101,57.5101,9334.2907
2012-06-06 11:55:00,70.79,70.83,70.78,70.82,13026.977125859064,57.5101,57.5426,57.502,57.5345,13026.9771
2012-06-06 12:00:00,70.81,70.87,70.81,70.87,10667.760795979077,57.5263,57.5751,57.5263,57.5751,10667.7608
2012-06-06 12:05:00,70.87,70.88,70.84,70.87,11590.932403323415,57.5751,57.5832,57.5507,57.5751,11590.9324
2012-06-06 12:10:00,70.87,70.88,70.85,70.85,14975.894963586008,57.5751,57.5832,57.5588,57.5588,14975.895
2012-06-06 12:15:00,70.86,70.86,70.81,70.83,5436.455021027798,57.5669,57.5669,57.5263,57.5426,5436.455
2012-06-06 12:20:00,70.83,70.87,70.79,70.81,27387.424351215508,57.5426,57.5751,57.5101,57.5263,27387.4244
2012-06-06 12:25:00,70.82,70.86,70.8,70.83,13232.126371935585,57.5345,57.5669,57.5182,57.5426,13232.1264
2012-06-06 12:30:00,70.84,70.9,70.83,70.85,26566.827366909427,57.5507,57.5994,57.5426,57.5588,26566.8274
2012-06-06 12:35:00,70.85,70.86,70.81,70.81,22258.69319930249,57.5588,57.5669,57.5263,57.5263,22258.6932
2012-06-06 12:40:00,70.8,70.85,70.77,70.84,12411.5293876295,57.5182,57.5588,57.4938,57.5507,12411.5294
2012-06-06 12:45:00,70.83,70.84,70.82,70.83,10052.313057749512,57.5426,57.5507,57.5345,57.5426,10052.3131
2012-06-06 12:50:00,70.83,70.83,70.77,70.81,13437.275618012103,57.5426,57.5426,57.4938,57.5263,13437.2756
2012-06-06 12:55:00,70.81,70.83,70.79,70.81,12206.38014155298,57.5263,57.5426,57.5101,57.5263,12206.3801
2012-06-06 13:00:00,70.82,70.82,70.79,70.8,4718.432659759975,57.5345,57.5345,57.5101,57.5182,4718.4327
2012-06-06 13:05:00,70.8,70.8,70.76,70.76,8513.693712175607,57.5182,57.5182,57.4857,57.4857,8513.6937
2012-06-06 13:10:00,70.77,70.77,70.74,70.77,9847.163811672992,57.4938,57.4938,57.4695,57.4938,9847.1638
2012-06-06 13:15:00,70.77,70.77,70.76,70.77,7590.522104831264,57.4938,57.4938,57.4857,57.4938,7590.5221
2012-06-06 13:20:00,70.77,70.82,70.76,70.81,15283.61883270079,57.4938,57.5345,57.4857,57.5263,15283.6188
2012-06-06 13:25:00,70.81,70.83,70.81,70.82,10667.760795979077,57.5263,57.5426,57.5263,57.5345,10667.7608
2012-06-06 13:30:00,70.83,70.83,70.76,70.77,14770.745717509488,57.5426,57.5426,57.4857,57.4938,14770.7457
2012-06-06 13:35:00,70.76,70.77,70.73,70.74,14975.894963586008,57.4857,57.4938,57.4613,57.4695,14975.895
2012-06-06 13:40:00,70.75,70.76,70.72,70.73,7487.947481793004,57.4776,57.4857,57.4532,57.4613,7487.9475
2012-06-06 13:45:00,70.74,70.75,70.72,70.74,11693.507026361678,57.4695,57.4776,57.4532,57.4695,11693.507
2012-06-06 13:50:00,70.74,70.75,70.72,70.75,6257.0520053338805,57.4695,57.4776,57.4532,57.4776,6257.052
2012-06-06 13:55:00,70.74,70.75,70.72,70.72,6359.626628372141,57.4695,57.4776,57.4532,57.4532,6359.6266
2012-06-06 14:00:00,70.71,70.75,70.69,70.7,24412.76028310596,57.4451,57.4776,57.4288,57.437,24412.7603
2012-06-06 14:05:00,70.69,70.7,70.66,70.67,9642.014565596472,57.4288,57.437,57.4045,57.4126,9642.0146
2012-06-06 14:10:00,70.67,70.68,70.65,70.65,9949.738434711251,57.4126,57.4207,57.3963,57.3963,9949.7384
2012-06-06 14:15:00,70.65,70.67,70.6,70.62,17232.536670427737,57.3963,57.4126,57.3557,57.372,17232.5367
2012-06-06 14:20:00,70.62,70.62,70.59,70.6,8616.268335213868,57.372,57.372,57.3476,57.3557,8616.2683
2012-06-06 14:25:00,70.59,70.63,70.58,70.62,11078.059288132115,57.3476,57.3801,57.3395,57.372,11078.0593
2012-06-06 14:30:00,70.63,70.66,70.6,70.65,18258.28290081034,57.3801,57.4045,57.3557,57.3963,18258.2829
2012-06-06 14:35:00,70.66,70.69,70.65,70.65,12103.80551851472,57.4045,57.4288,57.3963,57.3963,12103.8055
2012-06-06 14:40:00,70.66,70.68,70.65,70.67,8718.842958252128,57.4045,57.4207,57.3963,57.4126,8718.843
2012-06-06 14:45:00,70.67,70.71,70.67,70.68,10462.611549902556,57.4126,57.4451,57.4126,57.4207,10462.6115
2012-06-06 14:50:00,70.67,70.7,70.63,70.7,13847.574110165144,57.4126,57.437,57.3801,57.437,13847.5741
2012-06-06 14:55:00,70.71,70.74,70.65,70.66,18873.7306390399,57.4451,57.4695,57.3963,57.4045,18873.7306
2012-06-06 15:00:00,70.66,70.72,70.66,70.72,14565.596471432968,57.4045,57.4532,57.4045,57.4532,14565.5965
2012-06-06 15:05:00,70.72,70.72,70.67,70.72,14155.297979279923,57.4532,57.4532,57.4126,57.4532,14155.298
2012-06-06 15:10:00,70.72,70.75,70.7,70.7,12103.80551851472,57.4532,57.4776,57.437,57.437,12103.8055
2012-06-06 15:15:00,70.7,70.71,70.63,70.67,21950.969330187712,57.437,57.4451,57.3801,57.4126,21950.9693
2012-06-06 15:20:00,70.67,70.71,70.66,70.7,19078.87988511642,57.4126,57.4451,57.4045,57.437,19078.8799
2012-06-06 15:25:00,70.7,70.74,70.66,70.68,18258.28290081034,57.437,57.4695,57.4045,57.4207,18258.2829
2012-06-06 15:30:00,70.68,70.73,70.68,70.72,23592.163298799875,57.4207,57.4613,57.4207,57.4532,23592.1633
2012-06-06 15:35:00,70.73,70.73,70.65,70.65,28823.469073751152,57.4613,57.4613,57.3963,57.3963,28823.4691
2012-06-06 15:40:00,70.66,70.69,70.64,70.67,37029.43891681198,57.4045,57.4288,57.3882,57.4126,37029.4389
2012-06-06 15:45:00,70.69,70.84,70.67,70.8,26977.125859062467,57.4288,57.5507,57.4126,57.5182,26977.1259
2012-06-06 15:50:00,70.81,70.84,70.76,70.84,30362.088419325057,57.5263,57.5507,57.4857,57.5507,30362.0884
2012-06-06 15:55:00,70.83,70.88,70.75,70.88,51287.31151913016,57.5426,57.5832,57.4776,57.5832,51287.3115
2012-06-07 09:30:00,71.65,71.82,71.57,71.62,33029.028618319826,58.2087,58.3469,58.1438,58.1844,33029.0286
2012-06-07 09:35:00,71.65,71.65,71.46,71.58,10975.484665093856,58.2087,58.2087,58.0544,58.1519,10975.4847
2012-06-07 09:40:00,71.52,71.69,71.5,71.66,25541.081136526824,58.1031,58.2412,58.0869,58.2169,25541.0811
2012-06-07 09:45:00,71.67,71.68,71.58,71.6,14463.021848394706,58.225,58.2331,58.1519,58.1681,14463.0218
2012-06-07 09:50:00,71.61,71.67,71.59,71.64,14463.021848394706,58.1763,58.225,58.16,58.2006,14463.0218
2012-06-07 09:55:00,71.66,71.66,71.56,71.56,17950.559031695557,58.2169,58.2169,58.1356,58.1356,17950.559
2012-06-07 10:00:00,71.56,71.62,71.48,71.62,27387.424351215508,58.1356,58.1844,58.0706,58.1844,27387.4244
2012-06-07 10:05:00,71.62,71.66,71.62,71.66,14360.447225356444,58.1844,58.2169,58.1844,58.2169,14360.4472
2012-06-07 10:10:00,71.66,71.66,71.61,71.62,4615.858036721715,58.2169,58.2169,58.1763,58.1844,4615.858
2012-06-07 10:15:00,71.6,71.61,71.43,71.46,6667.350497486921,58.1681,58.1763,58.03,58.0544,6667.3505
2012-06-07 10:20:00,71.46,71.47,71.41,71.41,14360.447225356444,58.0544,58.0625,58.0138,58.0138,14360.4472
2012-06-07 10:25:00,71.41,71.49,71.39,71.49,13539.850241050364,58.0138,58.0788,57.9975,58.0788,13539.8502
2012-06-07 10:30:00,71.47,71.5,71.43,71.44,9744.58918863473,58.0625,58.0869,58.03,58.0381,9744.5892
2012-06-07 10:35:00,71.44,71.48,71.4,71.4,4513.283413683455,58.0381,58.0706,58.0056,58.0056,4513.2834
2012-06-07 10:40:00,71.41,71.45,71.38,71.43,4513.283413683455,58.0138,58.0463,57.9894,58.03,4513.2834
2012-06-07 10:45:00,71.42,71.44,71.32,71.33,7795.671350907785,58.0219,58.0381,57.9407,57.9488,7795.6714
2012-06-07 10:50:00,71.33,71.34,71.27,71.27,10257.462303826032,57.9488,57.9569,57.9,57.9,10257.4623
2012-06-07 10:55:00,71.27,71.29,71.24,71.26,11180.633911170376,57.9,57.9163,57.8757,57.8919,11180.6339
2012-06-07 11:00:00,71.26,71.27,71.22,71.27,15386.193455739049,57.8919,57.9,57.8594,57.9,15386.1935
2012-06-07 11:05:00,71.27,71.27,71.23,71.23,9539.43994255821,57.9,57.9,57.8675,57.8675,9539.4399
2012-06-07 11:10:00,71.23,71.23,71.08,71.13,25541.081136526824,57.8675,57.8675,57.7457,57.7863,25541.0811
2012-06-07 11:15:00,71.12,71.18,71.07,71.15,5846.753513180839,57.7782,57.8269,57.7376,57.8025,5846.7535
2012-06-07 11:20:00,71.14,71.26,71.14,71.26,7590.522104831264,57.7944,57.8919,57.7944,57.8919,7590.5221
2012-06-07 11:25:00,71.23,71.24,71.19,71.2,5333.880397989537,57.8675,57.8757,57.835,57.8432,5333.8804
2012-06-07 11:30:00,71.2,71.21,71.17,71.21,6154.47738229562,57.8432,57.8513,57.8188,57.8513,6154.4774
2012-06-07 11:35:00,71.2,71.34,71.19,71.33,16001.641193968611,57.8432,57.9569,57.835,57.9488,16001.6412
2012-06-07 11:40:00,71.32,71.37,71.32,71.35,27489.99897425377,57.9407,57.9813,57.9407,57.965,27489.999
2012-06-07 11:45:00,71.36,71.42,71.35,71.42,6359.626628372141,57.9732,58.0219,57.965,58.0219,6359.6266
2012-06-07 11:50:00,71.42,71.45,71.41,71.41,6872.499743563442,58.0219,58.0463,58.0138,58.0138,6872.4997
2012-06-07 11:55:00,71.4,71.4,71.34,71.35,4102.984921530413,58.0056,58.0056,57.9569,57.965,4102.9849
2012-06-07 12:00:00,71.35,71.36,71.33,71.34,6154.47738229562,57.965,57.9732,57.9488,57.9569,6154.4774
2012-06-07 12:05:00,71.35,71.36,71.32,71.33,5539.029644066058,57.965,57.9732,57.9407,57.9488,5539.0296
2012-06-07 12:10:00,71.32,71.37,71.31,71.37,5744.178890142579,57.9407,57.9813,57.9325,57.9813,5744.1789
2012-06-07 12:15:00,71.38,71.53,71.38,71.44,7385.372858754744,57.9894,58.1113,57.9894,58.0381,7385.3729
2012-06-07 12:20:00,71.43,71.45,71.36,71.38,6462.201251410401,58.03,58.0463,57.9732,57.9894,6462.2013
2012-06-07 12:25:00,71.38,71.42,71.38,71.42,5333.880397989537,57.9894,58.0219,57.9894,58.0219,5333.8804
2012-06-07 12:30:00,71.41,71.41,71.36,71.37,10667.760795979077,58.0138,58.0138,57.9732,57.9813,10667.7608
2012-06-07 12:35:00,71.38,71.4,71.37,71.38,2769.514822033029,57.9894,58.0056,57.9813,57.9894,2769.5148
2012-06-07 12:40:00,71.39,71.41,71.28,71.35,8821.417581290389,57.9975,58.0138,57.9082,57.965,8821.4176
2012-06-07 12:45:00,71.37,71.44,71.37,71.42,5539.029644066058,57.9813,58.0381,57.9813,58.0219,5539.0296
2012-06-07 12:50:00,71.4,71.44,71.4,71.43,1948.9178377269463,58.0056,58.0381,58.0056,58.03,1948.9178
2012-06-07 12:55:00,71.43,71.43,71.32,71.34,8513.693712175607,58.03,58.03,57.9407,57.9569,8513.6937
2012-06-07 13:00:00,71.36,71.37,71.33,71.37,1538.6193455739049,57.9732,57.9813,57.9488,57.9813,1538.6193
2012-06-07 13:05:00,71.37,71.38,71.37,71.37,2359.216329879988,57.9813,57.9894,57.9813,57.9813,2359.2163
2012-06-07 13:10:00,71.36,71.38,71.36,71.37,3795.261052415632,57.9732,57.9894,57.9732,57.9813,3795.2611
2012-06-07 13:15:00,71.39,71.44,71.37,71.38,9436.86531951995,57.9975,58.0381,57.9813,57.9894,9436.8653
2012-06-07 13:20:00,71.39,71.42,71.38,71.4,11898.656272438198,57.9975,58.0219,57.9894,58.0056,11898.6563
2012-06-07 13:25:00,71.39,71.43,71.39,71.39,10360.036926864292,57.9975,58.03,57.9975,57.9975,10360.0369
2012-06-07 13:30:00,71.39,71.41,71.38,71.4,2666.9401989947687,57.9975,58.0138,57.9894,58.0056,2666.9402
2012-06-07 13:35:00,71.38,71.41,71.38,71.38,2461.790952918248,57.9894,58.0138,57.9894,57.9894,2461.791
2012-06-07 13:40:00,71.39,71.41,71.37,71.4,7180.223612678223,57.9975,58.0138,57.9813,58.0056,7180.2236
2012-06-07 13:45:00,71.4,71.44,71.4,71.44,5949.328136219099,58.0056,58.0381,58.0056,58.0381,5949.3281
2012-06-07 13:50:00,71.44,71.44,71.37,71.38,6975.074366601702,58.0381,58.0381,57.9813,57.9894,6975.0744
2012-06-07 13:55:00,71.38,71.39,71.36,71.36,7282.798235716484,57.9894,57.9975,57.9732,57.9732,7282.7982
2012-06-07 14:00:00,71.36,71.36,71.33,71.34,2974.6640681095496,57.9732,57.9732,57.9488,57.9569,2974.6641
2012-06-07 14:05:00,71.33,71.35,71.33,71.34,11078.059288132115,57.9488,57.965,57.9488,57.9569,11078.0593
2012-06-07 14:10:00,71.33,71.35,71.32,71.34,2974.6640681095496,57.9488,57.965,57.9407,57.9569,2974.6641
2012-06-07 14:15:00,71.34,71.39,71.34,71.34,6975.074366601702,57.9569,57.9975,57.9569,57.9569,6975.0744
2012-06-07 14:20:00,71.36,71.39,71.35,71.35,11488.357780285158,57.9732,57.9975,57.965,57.965,11488.3578
2012-06-07 14:25:00,71.35,71.36,71.34,71.35,4308.134167606934,57.965,57.9732,57.9569,57.965,4308.1342
2012-06-07 14:30:00,71.36,71.36,71.32,71.35,9129.14145040517,57.9732,57.9732,57.9407,57.965,9129.1415
2012-06-07 14:35:00,71.33,71.35,71.31,71.31,15488.76807877731,57.9488,57.965,57.9325,57.9325,15488.7681
2012-06-07 14:40:00,71.31,71.31,71.24,71.27,31592.983895784186,57.9325,57.9325,57.8757,57.9,31592.9839
2012-06-07 14:45:00,71.26,71.26,71.17,71.17,42260.744691763255,57.8919,57.8919,57.8188,57.8188,42260.7447
2012-06-07 14:50:00,71.16,71.17,71.1,71.14,13437.275618012103,57.8107,57.8188,57.7619,57.7944,13437.2756
2012-06-07 14:55:00,71.14,71.18,71.13,71.16,7693.096727869524,57.7944,57.8269,57.7863,57.8107,7693.0967
2012-06-07 15:00:00,71.16,71.18,71.14,71.15,10052.313057749512,57.8107,57.8269,57.7944,57.8025,10052.3131
2012-06-07 15:05:00,71.14,71.2,71.13,71.17,10052.313057749512,57.7944,57.8432,57.7863,57.8188,10052.3131
2012-06-07 15:10:00,71.18,71.21,71.18,71.2,9744.58918863473,57.8269,57.8513,57.8269,57.8432,9744.5892
2012-06-07 15:15:00,71.2,71.2,71.1,71.11,11590.932403323415,57.8432,57.8432,57.7619,57.7701,11590.9324
2012-06-07 15:20:00,71.12,71.14,71.06,71.14,12411.5293876295,57.7782,57.7944,57.7294,57.7944,12411.5294
2012-06-07 15:25:00,71.13,71.14,71.1,71.12,9949.738434711251,57.7863,57.7944,57.7619,57.7782,9949.7384
2012-06-07 15:30:00,71.12,71.14,71.07,71.12,18258.28290081034,57.7782,57.7944,57.7376,57.7782,18258.2829
2012-06-07 15:35:00,71.12,71.12,71.02,71.02,12924.402502820802,57.7782,57.7782,57.6969,57.6969,12924.4025
2012-06-07 15:40:00,71.02,71.12,71.02,71.09,18566.00676992512,57.6969,57.7782,57.6969,57.7538,18566.0068
2012-06-07 15:45:00,71.09,71.09,71.01,71.02,27900.29746640681,57.7538,57.7538,57.6888,57.6969,27900.2975
2012-06-07 15:50:00,71.03,71.03,70.9,70.9,23181.86480664684,57.7051,57.7051,57.5994,57.5994,23181.8648
2012-06-07 15:55:00,70.91,71.09,70.89,71.05,120935.48056210892,57.6076,57.7538,57.5913,57.7213,120935.4806
2012-06-08 09:30:00,70.94,71.03,70.89,70.95,22668.99169145553,57.6319,57.7051,57.5913,57.6401,22668.9917
2012-06-08 09:35:00,70.9,71.0,70.82,70.82,4821.007282798236,57.5994,57.6807,57.5345,57.5345,4821.0073
2012-06-08 09:40:00,70.86,70.89,70.83,70.85,6564.775874448661,57.5669,57.5913,57.5426,57.5588,6564.7759
2012-06-08 09:45:00,70.86,70.89,70.81,70.87,3384.962560262591,57.5669,57.5913,57.5263,57.5751,3384.9626
2012-06-08 09:50:00,70.87,70.93,70.82,70.92,5231.305774951277,57.5751,57.6238,57.5345,57.6157,5231.3058
2012-06-08 09:55:00,70.95,70.95,70.85,70.9,6975.074366601702,57.6401,57.6401,57.5588,57.5994,6975.0744
2012-06-08 10:00:00,70.86,70.96,70.84,70.96,3897.8356754538927,57.5669,57.6482,57.5507,57.6482,3897.8357
2012-06-08 10:05:00,70.97,71.03,70.89,70.91,4000.410298492153,57.6563,57.7051,57.5913,57.6076,4000.4103
2012-06-08 10:10:00,70.89,70.92,70.87,70.89,3384.962560262591,57.5913,57.6157,57.5751,57.5913,3384.9626
2012-06-08 10:15:00,70.9,70.98,70.88,70.88,3795.261052415632,57.5994,57.6644,57.5832,57.5832,3795.2611
2012-06-08 10:20:00,70.88,70.91,70.85,70.89,5128.731151913016,57.5832,57.6076,57.5588,57.5913,5128.7312
2012-06-08 10:25:00,70.88,71.13,70.88,71.13,9744.58918863473,57.5832,57.7863,57.5832,57.7863,9744.5892
2012-06-08 10:30:00,71.12,71.14,71.09,71.1,4000.410298492153,57.7782,57.7944,57.7538,57.7619,4000.4103
2012-06-08 10:35:00,71.11,71.11,70.99,70.99,20720.073853728587,57.7701,57.7701,57.6726,57.6726,20720.0739
2012-06-08 10:40:00,71.01,71.02,70.92,71.0,13334.700994973842,57.6888,57.6969,57.6157,57.6807,13334.701
2012-06-08 10:45:00,71.02,71.09,71.02,71.06,18463.43214688686,57.6969,57.7538,57.6969,57.7294,18463.4321
2012-06-08 10:50:00,71.06,71.06,70.98,71.0,10770.335419017334,57.7294,57.7294,57.6644,57.6807,10770.3354
2012-06-08 10:55:00,71.0,71.04,70.98,71.03,6769.925120525182,57.6807,57.7132,57.6644,57.7051,6769.9251
2012-06-08 11:00:00,71.03,71.05,70.99,70.99,7795.671350907785,57.7051,57.7213,57.6726,57.6726,7795.6714
2012-06-08 11:05:00,70.99,71.02,70.95,71.02,20617.49923069033,57.6726,57.6969,57.6401,57.6969,20617.4992
2012-06-08 11:10:00,71.02,71.08,71.02,71.08,4718.432659759975,57.6969,57.7457,57.6969,57.7457,4718.4327
2012-06-08 11:15:00,71.08,71.18,71.08,71.14,19591.753000307723,57.7457,57.8269,57.7457,57.7944,19591.753
2012-06-08 11:20:00,71.13,71.16,71.12,71.13,2564.365575956508,57.7863,57.8107,57.7782,57.7863,2564.3656
2012-06-08 11:25:00,71.14,71.16,71.12,71.16,2359.216329879988,57.7944,57.8107,57.7782,57.8107,2359.2163
2012-06-08 11:30:00,71.16,71.24,71.15,71.2,9334.29069648169,57.8107,57.8757,57.8025,57.8432,9334.2907
2012-06-08 11:35:00,71.2,71.21,71.19,71.21,4410.708790645194,57.8432,57.8513,57.835,57.8513,4410.7088
2012-06-08 11:40:00,71.2,71.22,71.19,71.2,11180.633911170376,57.8432,57.8594,57.835,57.8432,11180.6339
2012-06-08 11:45:00,71.19,71.19,71.17,71.18,4821.007282798236,57.835,57.835,57.8188,57.8269,4821.0073
2012-06-08 11:50:00,71.18,71.2,71.18,71.2,3179.8133141860703,57.8269,57.8432,57.8269,57.8432,3179.8133
2012-06-08 11:55:00,71.18,71.2,71.15,71.17,7693.096727869524,57.8269,57.8432,57.8025,57.8188,7693.0967
2012-06-08 12:00:00,71.15,71.18,71.14,71.16,5026.156528874756,57.8025,57.8269,57.7944,57.8107,5026.1565
2012-06-08 12:05:00,71.17,71.2,71.11,71.14,6872.499743563442,57.8188,57.8432,57.7701,57.7944,6872.4997
2012-06-08 12:10:00,71.13,71.13,71.05,71.09,6154.47738229562,57.7863,57.7863,57.7213,57.7538,6154.4774
2012-06-08 12:15:00,71.09,71.15,71.07,71.15,9334.29069648169,57.7538,57.8025,57.7376,57.8025,9334.2907
2012-06-08 12:20:00,71.15,71.16,71.12,71.12,5436.455021027798,57.8025,57.8107,57.7782,57.7782,5436.455
2012-06-08 12:25:00,71.11,71.13,71.11,71.13,3282.3879372243305,57.7701,57.7863,57.7701,57.7863,3282.3879
2012-06-08 12:30:00,71.12,71.23,71.12,71.23,9334.29069648169,57.7782,57.8675,57.7782,57.8675,9334.2907
2012-06-08 12:35:00,71.23,71.26,71.2,71.26,4513.283413683455,57.8675,57.8919,57.8432,57.8919,4513.2834
2012-06-08 12:40:00,71.25,71.3,71.24,71.3,10257.462303826032,57.8838,57.9244,57.8757,57.9244,10257.4623
2012-06-08 12:45:00,71.27,71.3,71.27,71.3,6462.201251410401,57.9,57.9244,57.9,57.9244,6462.2013
2012-06-08 12:50:00,71.32,71.33,71.27,71.27,5026.156528874756,57.9407,57.9488,57.9,57.9,5026.1565
2012-06-08 12:55:00,71.26,71.26,71.21,71.23,4205.559544568673,57.8919,57.8919,57.8513,57.8675,4205.5595
2012-06-08 13:00:00,71.24,71.3,71.23,71.3,7898.245973946045,57.8757,57.9244,57.8675,57.9244,7898.246
2012-06-08 13:05:00,71.31,71.31,71.25,71.29,8718.842958252128,57.9325,57.9325,57.8838,57.9163,8718.843
2012-06-08 13:10:00,71.3,71.32,71.28,71.31,4102.984921530413,57.9244,57.9407,57.9082,57.9325,4102.9849
2012-06-08 13:15:00,71.28,71.29,71.26,71.26,5333.880397989537,57.9082,57.9163,57.8919,57.8919,5333.8804
2012-06-08 13:20:00,71.27,71.31,71.27,71.3,4102.984921530413,57.9,57.9325,57.9,57.9244,4102.9849
2012-06-08 13:25:00,71.29,71.32,71.27,71.32,16411.939686121652,57.9163,57.9407,57.9,57.9407,16411.9397
2012-06-08 13:30:00,71.32,71.39,71.32,71.37,7385.372858754744,57.9407,57.9975,57.9407,57.9813,7385.3729
2012-06-08 13:35:00,71.37,71.43,71.36,71.37,11488.357780285158,57.9813,58.03,57.9732,57.9813,11488.3578
2012-06-08 13:40:00,71.37,71.37,71.33,71.35,5949.328136219099,57.9813,57.9813,57.9488,57.965,5949.3281
2012-06-08 13:45:00,71.34,71.34,71.29,71.31,10975.484665093856,57.9569,57.9569,57.9163,57.9325,10975.4847
2012-06-08 13:50:00,71.32,71.33,71.31,71.31,4410.708790645194,57.9407,57.9488,57.9325,57.9325,4410.7088
2012-06-08 13:55:00,71.31,71.32,71.27,71.27,5436.455021027798,57.9325,57.9407,57.9,57.9,5436.455
2012-06-08 14:00:00,71.27,71.27,71.26,71.27,5026.156528874756,57.9,57.9,57.8919,57.9,5026.1565
2012-06-08 14:05:00,71.27,71.3,71.27,71.28,5846.753513180839,57.9,57.9244,57.9,57.9082,5846.7535
2012-06-08 14:10:00,71.28,71.29,71.27,71.28,4102.984921530413,57.9082,57.9163,57.9,57.9082,4102.9849
2012-06-08 14:15:00,71.28,71.3,71.27,71.27,4410.708790645194,57.9082,57.9244,57.9,57.9,4410.7088
2012-06-08 14:20:00,71.28,71.38,71.28,71.38,7487.947481793004,57.9082,57.9894,57.9082,57.9894,7487.9475
2012-06-08 14:25:00,71.38,71.38,71.34,71.36,9949.738434711251,57.9894,57.9894,57.9569,57.9732,9949.7384
2012-06-08 14:30:00,71.36,71.36,71.27,71.33,9847.163811672992,57.9732,57.9732,57.9,57.9488,9847.1638
2012-06-08 14:35:00,71.35,71.38,71.33,71.38,7795.671350907785,57.965,57.9894,57.9488,57.9894,7795.6714
2012-06-08 14:40:00,71.37,71.38,71.36,71.37,5539.029644066058,57.9813,57.9894,57.9732,57.9813,5539.0296
2012-06-08 14:45:00,71.38,71.38,71.33,71.33,2564.365575956508,57.9894,57.9894,57.9488,57.9488,2564.3656
2012-06-08 14:50:00,71.35,71.36,71.31,71.34,9847.163811672992,57.965,57.9732,57.9325,57.9569,9847.1638
2012-06-08 14:55:00,71.34,71.34,71.31,71.33,10154.887680787771,57.9569,57.9569,57.9325,57.9488,10154.8877
2012-06-08 15:00:00,71.33,71.36,71.32,71.33,13847.574110165144,57.9488,57.9732,57.9407,57.9488,13847.5741
2012-06-08 15:05:00,71.33,71.33,71.3,71.33,4410.708790645194,57.9488,57.9488,57.9244,57.9488,4410.7088
2012-06-08 15:10:00,71.32,71.37,71.3,71.36,8923.992204328648,57.9407,57.9813,57.9244,57.9732,8923.9922
2012-06-08 15:15:00,71.36,71.37,71.35,71.35,10052.313057749512,57.9732,57.9813,57.965,57.965,10052.3131
2012-06-08 15:20:00,71.36,71.36,71.3,71.3,11385.783157246897,57.9732,57.9732,57.9244,57.9244,11385.7832
2012-06-08 15:25:00,71.31,71.36,71.3,71.34,12821.82787978254,57.9325,57.9732,57.9244,57.9569,12821.8279
2012-06-08 15:30:00,71.34,71.36,71.29,71.3,20207.200738537285,57.9569,57.9732,57.9163,57.9244,20207.2007
2012-06-08 15:35:00,71.3,71.36,71.3,71.31,11796.081649399935,57.9244,57.9732,57.9244,57.9325,11796.0816
2012-06-08 15:40:00,71.31,71.33,71.27,71.28,14668.171094471229,57.9325,57.9488,57.9,57.9082,14668.1711
2012-06-08 15:45:00,71.28,71.44,71.28,71.4,39593.80449276849,57.9082,58.0381,57.9082,58.0056,39593.8045
2012-06-08 15:50:00,71.4,71.42,71.34,71.4,36926.86429377372,58.0056,58.0219,57.9569,58.0056,36926.8643
2012-06-08 15:55:00,71.37,71.4,71.32,71.38,56210.89342496666,57.9813,58.0056,57.9407,57.9894,56210.8934
2012-06-11 09:30:00,71.89,71.89,71.61,71.74,28823.469073751152,58.4037,58.4037,58.1763,58.2819,28823.4691
2012-06-11 09:35:00,71.77,71.77,71.53,71.55,9026.566827366907,58.3062,58.3062,58.1113,58.1275,9026.5668
2012-06-11 09:40:00,71.53,71.55,71.31,71.31,16001.641193968611,58.1113,58.1275,57.9325,57.9325,16001.6412
2012-06-11 09:45:00,71.3,71.52,71.28,71.39,12103.80551851472,57.9244,58.1031,57.9082,57.9975,12103.8055
2012-06-11 09:50:00,71.39,71.43,71.33,71.4,8000.820596984306,57.9975,58.03,57.9488,58.0056,8000.8206
2012-06-11 09:55:00,71.41,71.41,71.22,71.25,7385.372858754744,58.0138,58.0138,57.8594,57.8838,7385.3729
2012-06-11 10:00:00,71.22,71.32,71.2,71.27,12514.10401066776,57.8594,57.9407,57.8432,57.9,12514.104
2012-06-11 10:05:00,71.28,71.28,71.11,71.17,12206.38014155298,57.9082,57.9082,57.7701,57.8188,12206.3801
2012-06-11 10:10:00,71.17,71.21,71.11,71.12,5641.604267104318,57.8188,57.8513,57.7701,57.7782,5641.6043
2012-06-11 10:15:00,71.13,71.19,71.12,71.15,17540.260539542516,57.7863,57.835,57.7782,57.8025,17540.2605
2012-06-11 10:20:00,71.15,71.19,71.15,71.19,11488.357780285158,57.8025,57.835,57.8025,57.835,11488.3578
2012-06-11 10:25:00,71.18,71.22,71.17,71.22,9642.014565596472,57.8269,57.8594,57.8188,57.8594,9642.0146
2012-06-11 10:30:00,71.21,71.27,71.2,71.27,11385.783157246897,57.8513,57.9,57.8432,57.9,11385.7832
2012-06-11 10:35:00,71.29,71.29,71.23,71.23,13129.551748897322,57.9163,57.9163,57.8675,57.8675,13129.5517
2012-06-11 10:40:00,71.23,71.23,71.12,71.15,12821.82787978254,57.8675,57.8675,57.7782,57.8025,12821.8279
2012-06-11 10:45:00,71.14,71.15,71.11,71.13,7898.245973946045,57.7944,57.8025,57.7701,57.7863,7898.246
2012-06-11 10:50:00,71.15,71.18,71.12,71.14,11898.656272438198,57.8025,57.8269,57.7782,57.7944,11898.6563
2012-06-11 10:55:00,71.14,71.16,71.08,71.12,10872.910042055595,57.7944,57.8107,57.7457,57.7782,10872.91
2012-06-11 11:00:00,71.11,71.12,71.05,71.09,10565.186172940814,57.7701,57.7782,57.7213,57.7538,10565.1862
2012-06-11 11:05:00,71.08,71.1,71.06,71.07,5846.753513180839,57.7457,57.7619,57.7294,57.7376,5846.7535
2012-06-11 11:10:00,71.07,71.08,71.0,71.0,6462.201251410401,57.7376,57.7457,57.6807,57.6807,6462.2013
2012-06-11 11:15:00,71.0,71.07,70.99,71.05,6872.499743563442,57.6807,57.7376,57.6726,57.7213,6872.4997
2012-06-11 11:20:00,71.06,71.11,71.03,71.07,9334.29069648169,57.7294,57.7701,57.7051,57.7376,9334.2907
2012-06-11 11:25:00,71.06,71.11,71.03,71.04,15488.76807877731,57.7294,57.7701,57.7051,57.7132,15488.7681
2012-06-11 11:30:00,71.03,71.06,71.02,71.03,12616.67863370602,57.7051,57.7294,57.6969,57.7051,12616.6786
2012-06-11 11:35:00,71.05,71.07,71.03,71.04,9539.43994255821,57.7213,57.7376,57.7051,57.7132,9539.4399
2012-06-11 11:40:00,71.06,71.07,71.02,71.02,16719.663555236435,57.7294,57.7376,57.6969,57.6969,16719.6636
2012-06-11 11:45:00,71.02,71.05,70.99,71.04,10154.887680787771,57.6969,57.7213,57.6726,57.7132,10154.8877
2012-06-11 11:50:00,71.05,71.05,70.92,70.92,10052.313057749512,57.7213,57.7213,57.6157,57.6157,10052.3131
2012-06-11 11:55:00,70.93,71.04,70.91,71.02,15591.34270181557,57.6238,57.7132,57.6076,57.6969,15591.3427
2012-06-11 12:00:00,71.02,71.03,70.95,70.99,10360.036926864292,57.6969,57.7051,57.6401,57.6726,10360.0369
2012-06-11 12:05:00,70.99,71.04,70.94,70.95,8821.417581290389,57.6726,57.7132,57.6319,57.6401,8821.4176
2012-06-11 12:10:00,70.97,70.98,70.92,70.94,8821.417581290389,57.6563,57.6644,57.6157,57.6319,8821.4176
2012-06-11 12:15:00,70.93,70.94,70.9,70.92,6564.775874448661,57.6238,57.6319,57.5994,57.6157,6564.7759
2012-06-11 12:20:00,70.92,70.94,70.9,70.9,5333.880397989537,57.6157,57.6319,57.5994,57.5994,5333.8804
2012-06-11 12:25:00,70.89,70.9,70.88,70.88,6359.626628372141,57.5913,57.5994,57.5832,57.5832,6359.6266
2012-06-11 12:30:00,70.89,70.9,70.88,70.88,7487.947481793004,57.5913,57.5994,57.5832,57.5832,7487.9475
2012-06-11 12:35:00,70.88,70.92,70.88,70.92,7077.648989639963,57.5832,57.6157,57.5832,57.6157,7077.649
2012-06-11 12:40:00,70.91,70.92,70.89,70.92,5128.731151913016,57.6076,57.6157,57.5913,57.6157,5128.7312
2012-06-11 12:45:00,70.92,71.01,70.92,70.97,6667.350497486921,57.6157,57.6888,57.6157,57.6563,6667.3505
2012-06-11 12:50:00,70.98,70.98,70.96,70.96,4923.581905836496,57.6644,57.6644,57.6482,57.6482,4923.5819
2012-06-11 12:55:00,70.96,70.98,70.95,70.97,10770.335419017334,57.6482,57.6644,57.6401,57.6563,10770.3354
2012-06-11 13:00:00,70.98,71.04,70.97,71.04,6462.201251410401,57.6644,57.7132,57.6563,57.7132,6462.2013
2012-06-11 13:05:00,71.03,71.06,71.02,71.02,9539.43994255821,57.7051,57.7294,57.6969,57.6969,9539.4399
2012-06-11 13:10:00,71.02,71.03,70.99,71.03,9847.163811672992,57.6969,57.7051,57.6726,57.7051,9847.1638
2012-06-11 13:15:00,71.03,71.03,70.98,71.01,7077.648989639963,57.7051,57.7051,57.6644,57.6888,7077.649
2012-06-11 13:20:00,71.01,71.01,70.95,70.97,12411.5293876295,57.6888,57.6888,57.6401,57.6563,12411.5294
2012-06-11 13:25:00,70.98,71.02,70.97,70.99,24823.058775259,57.6644,57.6969,57.6563,57.6726,24823.0588
2012-06-11 13:30:00,71.0,71.01,70.96,70.99,9231.71607344343,57.6807,57.6888,57.6482,57.6726,9231.7161
2012-06-11 13:35:00,70.99,71.08,70.98,71.07,12924.402502820802,57.6726,57.7457,57.6644,57.7376,12924.4025
2012-06-11 13:40:00,71.07,71.08,71.06,71.07,7282.798235716484,57.7376,57.7457,57.7294,57.7376,7282.7982
2012-06-11 13:45:00,71.08,71.09,71.07,71.08,4821.007282798236,57.7457,57.7538,57.7376,57.7457,4821.0073
2012-06-11 13:50:00,71.08,71.15,71.08,71.15,8103.395220022566,57.7457,57.8025,57.7457,57.8025,8103.3952
2012-06-11 13:55:00,71.15,71.17,71.11,71.12,11693.507026361678,57.8025,57.8188,57.7701,57.7782,11693.507
2012-06-11 14:00:00,71.11,71.11,71.0,71.0,21232.94696891989,57.7701,57.7701,57.6807,57.6807,21232.947
2012-06-11 14:05:00,71.0,71.02,71.0,71.0,4513.283413683455,57.6807,57.6969,57.6807,57.6807,4513.2834
2012-06-11 14:10:00,70.99,70.99,70.94,70.95,6154.47738229562,57.6726,57.6726,57.6319,57.6401,6154.4774
2012-06-11 14:15:00,70.95,70.97,70.9,70.9,9026.566827366907,57.6401,57.6563,57.5994,57.5994,9026.5668
2012-06-11 14:20:00,70.9,70.9,70.88,70.89,5949.328136219099,57.5994,57.5994,57.5832,57.5913,5949.3281
2012-06-11 14:25:00,70.9,70.92,70.88,70.9,6359.626628372141,57.5994,57.6157,57.5832,57.5994,6359.6266
2012-06-11 14:30:00,70.89,70.93,70.88,70.91,5333.880397989537,57.5913,57.6238,57.5832,57.6076,5333.8804
2012-06-11 14:35:00,70.9,70.9,70.88,70.89,5436.455021027798,57.5994,57.5994,57.5832,57.5913,5436.455
2012-06-11 14:40:00,70.88,70.91,70.88,70.88,7487.947481793004,57.5832,57.6076,57.5832,57.5832,7487.9475
2012-06-11 14:45:00,70.89,70.9,70.88,70.88,5539.029644066058,57.5913,57.5994,57.5832,57.5832,5539.0296
2012-06-11 14:50:00,70.89,70.9,70.83,70.83,10975.484665093856,57.5913,57.5994,57.5426,57.5426,10975.4847
2012-06-11 14:55:00,70.85,70.94,70.85,70.92,7795.671350907785,57.5588,57.6319,57.5588,57.6157,7795.6714
2012-06-11 15:00:00,70.92,70.93,70.91,70.93,6359.626628372141,57.6157,57.6238,57.6076,57.6238,6359.6266
2012-06-11 15:05:00,70.93,70.98,70.92,70.95,15591.34270181557,57.6238,57.6644,57.6157,57.6401,15591.3427
2012-06-11 15:10:00,70.96,71.0,70.95,70.99,21643.24546107293,57.6482,57.6807,57.6401,57.6726,21643.2455
2012-06-11 15:15:00,70.99,71.02,70.94,71.01,32208.431634013745,57.6726,57.6969,57.6319,57.6888,32208.4316
2012-06-11 15:20:00,71.01,71.01,70.97,71.0,17540.260539542516,57.6888,57.6888,57.6563,57.6807,17540.2605
2012-06-11 15:25:00,71.0,71.0,70.9,70.9,13129.551748897322,57.6807,57.6807,57.5994,57.5994,13129.5517
2012-06-11 15:30:00,70.91,71.01,70.91,70.94,17335.111293465994,57.6076,57.6888,57.6076,57.6319,17335.1113
2012-06-11 15:35:00,70.94,70.95,70.91,70.93,14565.596471432968,57.6319,57.6401,57.6076,57.6238,14565.5965
2012-06-11 15:40:00,70.95,70.99,70.89,70.93,28618.31982767464,57.6401,57.6726,57.5913,57.6238,28618.3198
2012-06-11 15:45:00,70.93,70.93,70.85,70.87,23899.887167914658,57.6238,57.6238,57.5588,57.5751,23899.8872
2012-06-11 15:50:00,70.85,70.85,70.68,70.68,28926.043696789413,57.5588,57.5588,57.4207,57.4207,28926.0437
2012-06-11 15:55:00,70.68,70.73,70.67,70.72,42363.31931480152,57.4207,57.4613,57.4126,57.4532,42363.3193
2012-06-12 09:30:00,70.68,70.84,70.53,70.65,38978.35675453892,57.4207,57.5507,57.2989,57.3963,38978.3568
2012-06-12 09:35:00,70.65,70.69,70.52,70.52,12514.10401066776,57.3963,57.4288,57.2907,57.2907,12514.104
2012-06-12 09:40:00,70.5,70.51,70.35,70.4,14770.745717509488,57.2745,57.2826,57.1526,57.1932,14770.7457
2012-06-12 09:45:00,70.39,70.5,70.39,70.48,11796.081649399935,57.1851,57.2745,57.1851,57.2582,11796.0816
2012-06-12 09:50:00,70.49,70.5,70.41,70.43,10052.313057749512,57.2664,57.2745,57.2014,57.2176,10052.3131
2012-06-12 09:55:00,70.41,70.44,70.32,70.32,10462.611549902556,57.2014,57.2257,57.1283,57.1283,10462.6115
2012-06-12 10:00:00,70.33,70.48,70.33,70.39,9539.43994255821,57.1364,57.2582,57.1364,57.1851,9539.4399
2012-06-12 10:05:00,70.35,70.4,70.24,70.25,9847.163811672992,57.1526,57.1932,57.0633,57.0714,9847.1638
2012-06-12 10:10:00,70.27,70.31,70.19,70.25,9847.163811672992,57.0876,57.1201,57.0226,57.0714,9847.1638
2012-06-12 10:15:00,70.24,70.39,70.24,70.35,9744.58918863473,57.0633,57.1851,57.0633,57.1526,9744.5892
2012-06-12 10:20:00,70.37,70.42,70.35,70.38,8718.842958252128,57.1689,57.2095,57.1526,57.177,8718.843
2012-06-12 10:25:00,70.38,70.39,70.34,70.35,10872.910042055595,57.177,57.1851,57.1445,57.1526,10872.91
2012-06-12 10:30:00,70.35,70.37,70.25,70.3,11796.081649399935,57.1526,57.1689,57.0714,57.112,11796.0816
2012-06-12 10:35:00,70.3,70.34,70.2,70.21,8205.969843060826,57.112,57.1445,57.0308,57.0389,8205.9698
2012-06-12 10:40:00,70.2,70.33,70.2,70.32,7693.096727869524,57.0308,57.1364,57.0308,57.1283,7693.0967
2012-06-12 10:45:00,70.33,70.39,70.33,70.39,2154.067083803467,57.1364,57.1851,57.1364,57.1851,2154.0671
2012-06-12 10:50:00,70.36,70.36,70.31,70.32,6564.775874448661,57.1607,57.1607,57.1201,57.1283,6564.7759
2012-06-12 10:55:00,70.32,70.44,70.32,70.44,24207.61103702944,57.1283,57.2257,57.1283,57.2257,24207.611
2012-06-12 11:00:00,70.44,70.58,70.43,70.56,15181.044209662528,57.2257,57.3395,57.2176,57.3232,15181.0442
2012-06-12 11:05:00,70.56,70.67,70.56,70.64,6462.201251410401,57.3232,57.4126,57.3232,57.3882,6462.2013
2012-06-12 11:10:00,70.64,70.91,70.64,70.89,16514.514309159913,57.3882,57.6076,57.3882,57.5913,16514.5143
2012-06-12 11:15:00,70.88,70.92,70.88,70.92,5026.156528874756,57.5832,57.6157,57.5832,57.6157,5026.1565
2012-06-12 11:20:00,70.91,71.11,70.91,71.02,20207.200738537285,57.6076,57.7701,57.6076,57.6969,20207.2007
2012-06-12 11:25:00,71.04,71.04,70.99,71.01,4615.858036721715,57.7132,57.7132,57.6726,57.6888,4615.858
2012-06-12 11:30:00,71.01,71.07,71.0,71.07,6975.074366601702,57.6888,57.7376,57.6807,57.7376,6975.0744
2012-06-12 11:35:00,71.07,71.08,71.01,71.02,19694.327623345984,57.7376,57.7457,57.6888,57.6969,19694.3276
2012-06-12 11:40:00,71.03,71.04,70.96,71.04,10667.760795979077,57.7051,57.7132,57.6482,57.7132,10667.7608
2012-06-12 11:45:00,71.03,71.05,70.99,71.01,6564.775874448661,57.7051,57.7213,57.6726,57.6888,6564.7759
2012-06-12 11:50:00,71.01,71.03,70.98,71.01,7385.372858754744,57.6888,57.7051,57.6644,57.6888,7385.3729
2012-06-12 11:55:00,71.01,71.04,70.95,70.96,4102.984921530413,57.6888,57.7132,57.6401,57.6482,4102.9849
2012-06-12 12:00:00,70.98,71.11,70.98,71.07,15283.61883270079,57.6644,57.7701,57.6644,57.7376,15283.6188
2012-06-12 12:05:00,71.07,71.1,71.01,71.02,18053.13365473381,57.7376,57.7619,57.6888,57.6969,18053.1337
2012-06-12 12:10:00,71.0,71.01,70.96,71.01,6667.350497486921,57.6807,57.6888,57.6482,57.6888,6667.3505
2012-06-12 12:15:00,70.97,70.98,70.94,70.96,8308.544466099087,57.6563,57.6644,57.6319,57.6482,8308.5445
2012-06-12 12:20:00,70.95,70.96,70.9,70.96,8000.820596984306,57.6401,57.6482,57.5994,57.6482,8000.8206
2012-06-12 12:25:00,70.95,70.95,70.85,70.85,6359.626628372141,57.6401,57.6401,57.5588,57.5588,6359.6266
2012-06-12 12:30:00,70.85,70.85,70.8,70.81,7282.798235716484,57.5588,57.5588,57.5182,57.5263,7282.7982
2012-06-12 12:35:00,70.8,70.85,70.8,70.83,12821.82787978254,57.5182,57.5588,57.5182,57.5426,12821.8279
2012-06-12 12:40:00,70.84,70.85,70.82,70.82,5539.029644066058,57.5507,57.5588,57.5345,57.5345,5539.0296
2012-06-12 12:45:00,70.83,70.87,70.83,70.85,5846.753513180839,57.5426,57.5751,57.5426,57.5588,5846.7535
2012-06-12 12:50:00,70.84,70.86,70.8,70.82,4718.432659759975,57.5507,57.5669,57.5182,57.5345,4718.4327
2012-06-12 12:55:00,70.81,70.81,70.79,70.81,2256.6417068417272,57.5263,57.5263,57.5101,57.5263,2256.6417
2012-06-12 13:00:00,70.82,70.83,70.8,70.8,4821.007282798236,57.5345,57.5426,57.5182,57.5182,4821.0073
2012-06-12 13:05:00,70.81,70.82,70.81,70.81,1743.7685916504256,57.5263,57.5345,57.5263,57.5263,1743.7686
2012-06-12 13:10:00,70.81,70.93,70.81,70.88,9436.86531951995,57.5263,57.6238,57.5263,57.5832,9436.8653
2012-06-12 13:15:00,70.88,70.93,70.88,70.92,4615.858036721715,57.5832,57.6238,57.5832,57.6157,4615.858
2012-06-12 13:20:00,70.93,70.94,70.87,70.87,12719.25325674428,57.6238,57.6319,57.5751,57.5751,12719.2533
2012-06-12 13:25:00,70.88,70.89,70.83,70.83,5128.731151913016,57.5832,57.5913,57.5426,57.5426,5128.7312
2012-06-12 13:30:00,70.82,70.88,70.82,70.87,6051.902759257359,57.5345,57.5832,57.5345,57.5751,6051.9028
2012-06-12 13:35:00,70.88,70.92,70.87,70.89,5949.328136219099,57.5832,57.6157,57.5751,57.5913,5949.3281
2012-06-12 13:40:00,70.89,70.92,70.88,70.88,5949.328136219099,57.5913,57.6157,57.5832,57.5832,5949.3281
2012-06-12 13:45:00,70.89,70.91,70.86,70.89,8205.969843060826,57.5913,57.6076,57.5669,57.5913,8205.9698
2012-06-12 13:50:00,70.88,70.96,70.88,70.89,13950.148733203405,57.5832,57.6482,57.5832,57.5913,13950.1487
2012-06-12 13:55:00,70.92,70.92,70.88,70.88,3692.686429377372,57.6157,57.6157,57.5832,57.5832,3692.6864
2012-06-12 14:00:00,70.89,70.9,70.85,70.88,5231.305774951277,57.5913,57.5994,57.5588,57.5832,5231.3058
2012-06-12 14:05:00,70.88,70.88,70.82,70.84,8923.992204328648,57.5832,57.5832,57.5345,57.5507,8923.9922
2012-06-12 14:10:00,70.84,70.86,70.79,70.86,8103.395220022566,57.5507,57.5669,57.5101,57.5669,8103.3952
2012-06-12 14:15:00,70.87,70.87,70.81,70.82,8205.969843060826,57.5751,57.5751,57.5263,57.5345,8205.9698
2012-06-12 14:20:00,70.84,70.85,70.8,70.82,12206.38014155298,57.5507,57.5588,57.5182,57.5345,12206.3801
2012-06-12 14:25:00,70.81,70.83,70.8,70.8,5949.328136219099,57.5263,57.5426,57.5182,57.5182,5949.3281
2012-06-12 14:30:00,70.82,70.88,70.81,70.86,15899.06657093035,57.5345,57.5832,57.5263,57.5669,15899.0666
2012-06-12 14:35:00,70.86,70.9,70.83,70.89,9949.738434711251,57.5669,57.5994,57.5426,57.5913,9949.7384
2012-06-12 14:40:00,70.89,70.9,70.85,70.87,8821.417581290389,57.5913,57.5994,57.5588,57.5751,8821.4176
2012-06-12 14:45:00,70.87,70.88,70.85,70.87,7180.223612678223,57.5751,57.5832,57.5588,57.5751,7180.2236
2012-06-12 14:50:00,70.88,70.88,70.8,70.81,8000.820596984306,57.5832,57.5832,57.5182,57.5263,8000.8206
2012-06-12 14:55:00,70.82,70.86,70.82,70.85,8923.992204328648,57.5345,57.5669,57.5345,57.5588,8923.9922
2012-06-12 15:00:00,70.86,70.87,70.79,70.84,6051.902759257359,57.5669,57.5751,57.5101,57.5507,6051.9028
2012-06-12 15:05:00,70.82,70.84,70.77,70.82,14668.171094471229,57.5345,57.5507,57.4938,57.5345,14668.1711
2012-06-12 15:10:00,70.85,70.88,70.83,70.86,20925.22309980511,57.5588,57.5832,57.5426,57.5669,20925.2231
2012-06-12 15:15:00,70.86,70.88,70.82,70.84,8821.417581290389,57.5669,57.5832,57.5345,57.5507,8821.4176
2012-06-12 15:20:00,70.82,70.88,70.79,70.88,9436.86531951995,57.5345,57.5832,57.5101,57.5832,9436.8653
2012-06-12 15:25:00,70.88,70.99,70.88,70.96,13950.148733203405,57.5832,57.6726,57.5832,57.6482,13950.1487
2012-06-12 15:30:00,70.96,70.96,70.86,70.86,10975.484665093856,57.6482,57.6482,57.5669,57.5669,10975.4847
2012-06-12 15:35:00,70.86,70.92,70.84,70.92,20617.49923069033,57.5669,57.6157,57.5507,57.6157,20617.4992
2012-06-12 15:40:00,70.92,71.03,70.92,71.0,22361.26782234076,57.6157,57.7051,57.6157,57.6807,22361.2678
2012-06-12 15:45:00,71.0,71.03,70.97,70.99,15181.044209662528,57.6807,57.7051,57.6563,57.6726,15181.0442
2012-06-12 15:50:00,70.99,71.03,70.97,71.0,25335.9318904503,57.6726,57.7051,57.6563,57.6807,25335.9319
2012-06-12 15:55:00,70.99,71.02,70.97,71.0,18668.58139296338,57.6726,57.6969,57.6563,57.6807,18668.5814
2012-06-13 09:30:00,70.91,71.34,70.83,71.27,17745.40978561904,57.6076,57.9569,57.5426,57.9,17745.4098
2012-06-13 09:35:00,71.3,71.45,71.26,71.3,58262.38588573187,57.9244,58.0463,57.8919,57.9244,58262.3859
2012-06-13 09:40:00,71.28,71.41,71.25,71.37,11898.656272438198,57.9082,58.0138,57.8838,57.9813,11898.6563
2012-06-13 09:45:00,71.36,71.36,71.17,71.18,14360.447225356444,57.9732,57.9732,57.8188,57.8269,14360.4472
2012-06-13 09:50:00,71.16,71.16,71.05,71.1,15283.61883270079,57.8107,57.8107,57.7213,57.7619,15283.6188
2012-06-13 09:55:00,71.1,71.27,71.07,71.27,11385.783157246897,57.7619,57.9,57.7376,57.9,11385.7832
2012-06-13 10:00:00,71.25,71.3,71.18,71.28,9334.29069648169,57.8838,57.9244,57.8269,57.9082,9334.2907
2012-06-13 10:05:00,71.29,71.41,71.26,71.4,8821.417581290389,57.9163,58.0138,57.8919,58.0056,8821.4176
2012-06-13 10:10:00,71.39,71.44,71.39,71.4,17745.40978561904,57.9975,58.0381,57.9975,58.0056,17745.4098
2012-06-13 10:15:00,71.41,71.43,71.39,71.39,12719.25325674428,58.0138,58.03,57.9975,57.9975,12719.2533
2012-06-13 10:20:00,71.4,71.45,71.34,71.34,16719.663555236435,58.0056,58.0463,57.9569,57.9569,16719.6636
2012-06-13 10:25:00,71.34,71.34,71.26,71.33,10052.313057749512,57.9569,57.9569,57.8919,57.9488,10052.3131
2012-06-13 10:30:00,71.32,71.4,71.32,71.4,9231.71607344343,57.9407,58.0056,57.9407,58.0056,9231.7161
2012-06-13 10:35:00,71.4,71.44,71.32,71.38,29336.342188942454,58.0056,58.0381,57.9407,57.9894,29336.3422
2012-06-13 10:40:00,71.38,71.56,71.38,71.56,21643.24546107293,57.9894,58.1356,57.9894,58.1356,21643.2455
2012-06-13 10:45:00,71.6,71.6,71.42,71.56,21027.797722843367,58.1681,58.1681,58.0219,58.1356,21027.7977
2012-06-13 10:50:00,71.57,71.65,71.57,71.65,9231.71607344343,58.1438,58.2087,58.1438,58.2087,9231.7161
2012-06-13 10:55:00,71.65,71.66,71.64,71.66,10872.910042055595,58.2087,58.2169,58.2006,58.2169,10872.91
2012-06-13 11:00:00,71.65,71.65,71.47,71.5,9129.14145040517,58.2087,58.2087,58.0625,58.0869,9129.1415
2012-06-13 11:05:00,71.47,71.48,71.43,71.43,4513.283413683455,58.0625,58.0706,58.03,58.03,4513.2834
2012-06-13 11:10:00,71.46,71.48,71.43,71.47,4821.007282798236,58.0544,58.0706,58.03,58.0625,4821.0073
2012-06-13 11:15:00,71.47,71.51,71.44,71.47,6564.775874448661,58.0625,58.095,58.0381,58.0625,6564.7759
2012-06-13 11:20:00,71.46,71.52,71.46,71.51,47286.901220638014,58.0544,58.1031,58.0544,58.095,47286.9012
2012-06-13 11:25:00,71.51,71.51,71.37,71.43,11693.507026361678,58.095,58.095,57.9813,58.03,11693.507
2012-06-13 11:30:00,71.43,71.55,71.42,71.54,9847.163811672992,58.03,58.1275,58.0219,58.1194,9847.1638
2012-06-13 11:35:00,71.56,71.56,71.47,71.48,6975.074366601702,58.1356,58.1356,58.0625,58.0706,6975.0744
2012-06-13 11:40:00,71.47,71.47,71.42,71.42,5846.753513180839,58.0625,58.0625,58.0219,58.0219,5846.7535
2012-06-13 11:45:00,71.4,71.44,71.37,71.44,3487.537183300851,58.0056,58.0381,57.9813,58.0381,3487.5372
2012-06-13 11:50:00,71.44,71.47,71.36,71.41,5846.753513180839,58.0381,58.0625,57.9732,58.0138,5846.7535
2012-06-13 11:55:00,71.42,71.52,71.42,71.52,8103.395220022566,58.0219,58.1031,58.0219,58.1031,8103.3952
2012-06-13 12:00:00,71.5,71.52,71.5,71.52,4000.410298492153,58.0869,58.1031,58.0869,58.1031,4000.4103
2012-06-13 12:05:00,71.52,71.52,71.4,71.41,8205.969843060826,58.1031,58.1031,58.0056,58.0138,8205.9698
2012-06-13 12:10:00,71.4,71.44,71.36,71.44,5231.305774951277,58.0056,58.0381,57.9732,58.0381,5231.3058
2012-06-13 12:15:00,71.43,71.47,71.43,71.43,5949.328136219099,58.03,58.0625,58.03,58.03,5949.3281
2012-06-13 12:20:00,71.44,71.47,71.44,71.45,4923.581905836496,58.0381,58.0625,58.0381,58.0463,4923.5819
2012-06-13 12:25:00,71.46,71.5,71.45,71.5,6975.074366601702,58.0544,58.0869,58.0463,58.0869,6975.0744
2012-06-13 12:30:00,71.49,71.52,71.45,71.5,5333.880397989537,58.0788,58.1031,58.0463,58.0869,5333.8804
2012-06-13 12:35:00,71.51,71.52,71.47,71.52,4308.134167606934,58.095,58.1031,58.0625,58.1031,4308.1342
2012-06-13 12:40:00,71.55,71.61,71.55,71.61,6462.201251410401,58.1275,58.1763,58.1275,58.1763,6462.2013
2012-06-13 12:45:00,71.62,71.65,71.54,71.54,9436.86531951995,58.1844,58.2087,58.1194,58.1194,9436.8653
2012-06-13 12:50:00,71.56,71.56,71.51,71.55,3282.3879372243305,58.1356,58.1356,58.095,58.1275,3282.3879
2012-06-13 12:55:00,71.54,71.55,71.54,71.55,2872.089445071289,58.1194,58.1275,58.1194,58.1275,2872.0894
2012-06-13 13:00:00,71.55,71.55,71.46,71.46,2872.089445071289,58.1275,58.1275,58.0544,58.0544,2872.0894
2012-06-13 13:05:00,71.46,71.48,71.43,71.48,4102.984921530413,58.0544,58.0706,58.03,58.0706,4102.9849
2012-06-13 13:10:00,71.49,71.5,71.46,71.46,3897.8356754538927,58.0788,58.0869,58.0544,58.0544,3897.8357
2012-06-13 13:15:00,71.46,71.46,71.42,71.45,7180.223612678223,58.0544,58.0544,58.0219,58.0463,7180.2236
2012-06-13 13:20:00,71.44,71.48,71.44,71.46,2974.6640681095496,58.0381,58.0706,58.0381,58.0544,2974.6641
2012-06-13 13:25:00,71.45,71.49,71.41,71.49,2564.365575956508,58.0463,58.0788,58.0138,58.0788,2564.3656
2012-06-13 13:30:00,71.5,71.55,71.48,71.55,2461.790952918248,58.0869,58.1275,58.0706,58.1275,2461.791
2012-06-13 13:35:00,71.55,71.55,71.52,71.54,4821.007282798236,58.1275,58.1275,58.1031,58.1194,4821.0073
2012-06-13 13:40:00,71.55,71.55,71.51,71.51,5539.029644066058,58.1275,58.1275,58.095,58.095,5539.0296
2012-06-13 13:45:00,71.51,71.51,71.4,71.42,11488.357780285158,58.095,58.095,58.0056,58.0219,11488.3578
2012-06-13 13:50:00,71.4,71.41,71.37,71.38,4102.984921530413,58.0056,58.0138,57.9813,57.9894,4102.9849
2012-06-13 13:55:00,71.39,71.4,71.24,71.26,5641.604267104318,57.9975,58.0056,57.8757,57.8919,5641.6043
2012-06-13 14:00:00,71.26,71.33,71.26,71.33,8205.969843060826,57.8919,57.9488,57.8919,57.9488,8205.9698
2012-06-13 14:05:00,71.33,71.33,71.3,71.3,4308.134167606934,57.9488,57.9488,57.9244,57.9244,4308.1342
2012-06-13 14:10:00,71.29,71.29,71.27,71.27,8205.969843060826,57.9163,57.9163,57.9,57.9,8205.9698
2012-06-13 14:15:00,71.28,71.32,71.28,71.3,4308.134167606934,57.9082,57.9407,57.9082,57.9244,4308.1342
2012-06-13 14:20:00,71.29,71.39,71.28,71.39,16719.663555236435,57.9163,57.9975,57.9082,57.9975,16719.6636
2012-06-13 14:25:00,71.39,71.44,71.37,71.44,18053.13365473381,57.9975,58.0381,57.9813,58.0381,18053.1337
2012-06-13 14:30:00,71.44,71.45,71.34,71.38,12103.80551851472,58.0381,58.0463,57.9569,57.9894,12103.8055
2012-06-13 14:35:00,71.38,71.49,71.38,71.49,25643.65575956508,57.9894,58.0788,57.9894,58.0788,25643.6558
2012-06-13 14:40:00,71.48,71.53,71.4,71.41,30567.23766540158,58.0706,58.1113,58.0056,58.0138,30567.2377
2012-06-13 14:45:00,71.42,71.46,71.36,71.46,11180.633911170376,58.0219,58.0544,57.9732,58.0544,11180.6339
2012-06-13 14:50:00,71.47,71.48,71.4,71.42,11590.932403323415,58.0625,58.0706,58.0056,58.0219,11590.9324
2012-06-13 14:55:00,71.41,71.48,71.41,71.47,22361.26782234076,58.0138,58.0706,58.0138,58.0625,22361.2678
2012-06-13 15:00:00,71.47,71.48,71.41,71.42,20925.22309980511,58.0625,58.0706,58.0138,58.0219,20925.2231
2012-06-13 15:05:00,71.4,71.46,71.4,71.46,19591.753000307723,58.0056,58.0544,58.0056,58.0544,19591.753
2012-06-13 15:10:00,71.45,71.46,71.38,71.38,13334.700994973842,58.0463,58.0544,57.9894,57.9894,13334.701
2012-06-13 15:15:00,71.37,71.39,71.27,71.29,15796.491947892093,57.9813,57.9975,57.9,57.9163,15796.4919
2012-06-13 15:20:00,71.27,71.27,71.21,71.25,17335.111293465994,57.9,57.9,57.8513,57.8838,17335.1113
2012-06-13 15:25:00,71.25,71.25,71.12,71.13,19078.87988511642,57.8838,57.8838,57.7782,57.7863,19078.8799
2012-06-13 15:30:00,71.14,71.18,71.11,71.16,22668.99169145553,57.7944,57.8269,57.7701,57.8107,22668.9917
2012-06-13 15:35:00,71.16,71.19,71.14,71.15,19078.87988511642,57.8107,57.835,57.7944,57.8025,19078.8799
2012-06-13 15:40:00,71.15,71.17,71.07,71.1,22258.69319930249,57.8025,57.8188,57.7376,57.7619,22258.6932
2012-06-13 15:45:00,71.09,71.11,70.96,70.99,21848.39470714945,57.7538,57.7701,57.6482,57.6726,21848.3947
2012-06-13 15:50:00,70.99,71.08,70.99,71.05,20104.626115499024,57.6726,57.7457,57.6726,57.7213,20104.6261
2012-06-13 15:55:00,71.05,71.19,71.05,71.15,41029.84921530413,57.7213,57.835,57.7213,57.8025,41029.8492
2012-06-14 09:30:00,71.19,71.28,71.04,71.13,32926.45399528157,57.835,57.9082,57.7132,57.7863,32926.454
2012-06-14 09:35:00,71.16,71.37,71.15,71.36,8923.992204328648,57.8107,57.9813,57.8025,57.9732,8923.9922
2012-06-14 09:40:00,71.29,71.52,71.28,71.42,11898.656272438198,57.9163,58.1031,57.9082,58.0219,11898.6563
2012-06-14 09:45:00,71.41,71.57,71.41,71.53,12719.25325674428,58.0138,58.1438,58.0138,58.1113,12719.2533
2012-06-14 09:50:00,71.53,71.62,71.47,71.55,22361.26782234076,58.1113,58.1844,58.0625,58.1275,22361.2678
2012-06-14 09:55:00,71.55,71.66,71.54,71.54,28720.89445071289,58.1275,58.2169,58.1194,58.1194,28720.8945
2012-06-14 10:00:00,71.55,71.72,71.55,71.58,31080.11078059288,58.1275,58.2656,58.1275,58.1519,31080.1108
2012-06-14 10:05:00,71.58,71.68,71.5,71.5,26259.103497794644,58.1519,58.2331,58.0869,58.0869,26259.1035
2012-06-14 10:10:00,71.51,71.62,71.5,71.58,19386.6037542312,58.095,58.1844,58.0869,58.1519,19386.6038
2012-06-14 10:15:00,71.57,71.57,71.47,71.49,8000.820596984306,58.1438,58.1438,58.0625,58.0788,8000.8206
2012-06-14 10:20:00,71.48,71.55,71.41,71.41,21745.82008411119,58.0706,58.1275,58.0138,58.0138,21745.8201
2012-06-14 10:25:00,71.41,71.56,71.39,71.54,27592.57359729203,58.0138,58.1356,57.9975,58.1194,27592.5736
2012-06-14 10:30:00,71.55,71.56,71.47,71.53,18155.70827777208,58.1275,58.1356,58.0625,58.1113,18155.7083
2012-06-14 10:35:00,71.55,71.64,71.49,71.5,9949.738434711251,58.1275,58.2006,58.0788,58.0869,9949.7384
2012-06-14 10:40:00,71.49,71.53,71.44,71.44,9231.71607344343,58.0788,58.1113,58.0381,58.0381,9231.7161
2012-06-14 10:45:00,71.44,71.49,71.39,71.47,10052.313057749512,58.0381,58.0788,57.9975,58.0625,10052.3131
2012-06-14 10:50:00,71.45,71.48,71.44,71.45,7077.648989639963,58.0463,58.0706,58.0381,58.0463,7077.649
2012-06-14 10:55:00,71.45,71.48,71.42,71.48,11385.783157246897,58.0463,58.0706,58.0219,58.0706,11385.7832
2012-06-14 11:00:00,71.46,71.57,71.46,71.55,5128.731151913016,58.0544,58.1438,58.0544,58.1275,5128.7312
2012-06-14 11:05:00,71.55,71.58,71.5,71.58,13950.148733203405,58.1275,58.1519,58.0869,58.1519,13950.1487
2012-06-14 11:10:00,71.58,71.66,71.56,71.64,6667.350497486921,58.1519,58.2169,58.1356,58.2006,6667.3505
2012-06-14 11:15:00,71.66,71.68,71.6,71.66,13129.551748897322,58.2169,58.2331,58.1681,58.2169,13129.5517
2012-06-14 11:20:00,71.66,71.71,71.65,71.66,16924.812801312954,58.2169,58.2575,58.2087,58.2169,16924.8128
2012-06-14 11:25:00,71.66,71.67,71.65,71.65,7693.096727869524,58.2169,58.225,58.2087,58.2087,7693.0967
2012-06-14 11:30:00,71.65,71.67,71.63,71.66,7898.245973946045,58.2087,58.225,58.1925,58.2169,7898.246
2012-06-14 11:35:00,71.66,71.66,71.58,71.66,9231.71607344343,58.2169,58.2169,58.1519,58.2169,9231.7161
2012-06-14 11:40:00,71.65,71.65,71.57,71.58,6154.47738229562,58.2087,58.2087,58.1438,58.1519,6154.4774
2012-06-14 11:45:00,71.58,71.59,71.53,71.53,5333.880397989537,58.1519,58.16,58.1113,58.1113,5333.8804
2012-06-14 11:50:00,71.51,71.58,71.51,71.54,7693.096727869524,58.095,58.1519,58.095,58.1194,7693.0967
2012-06-14 11:55:00,71.54,71.56,71.49,71.5,8513.693712175607,58.1194,58.1356,58.0788,58.0869,8513.6937
2012-06-14 12:00:00,71.51,71.58,71.5,71.57,6462.201251410401,58.095,58.1519,58.0869,58.1438,6462.2013
2012-06-14 12:05:00,71.57,71.6,71.55,71.55,8205.969843060826,58.1438,58.1681,58.1275,58.1275,8205.9698
2012-06-14 12:10:00,71.56,71.59,71.5,71.56,23079.290183608573,58.1356,58.16,58.0869,58.1356,23079.2902
2012-06-14 12:15:00,71.55,71.56,71.5,71.55,15181.044209662528,58.1275,58.1356,58.0869,58.1275,15181.0442
2012-06-14 12:20:00,71.55,71.6,71.54,71.6,6359.626628372141,58.1275,58.1681,58.1194,58.1681,6359.6266
2012-06-14 12:25:00,71.6,71.63,71.59,71.6,9744.58918863473,58.1681,58.1925,58.16,58.1681,9744.5892
2012-06-14 12:30:00,71.6,71.6,71.57,71.6,10667.760795979077,58.1681,58.1681,58.1438,58.1681,10667.7608
2012-06-14 12:35:00,71.59,71.61,71.57,71.61,8513.693712175607,58.16,58.1763,58.1438,58.1763,8513.6937
2012-06-14 12:40:00,71.6,71.6,71.55,71.55,6872.499743563442,58.1681,58.1681,58.1275,58.1275,6872.4997
2012-06-14 12:45:00,71.56,71.59,71.53,71.59,5949.328136219099,58.1356,58.16,58.1113,58.16,5949.3281
2012-06-14 12:50:00,71.59,71.59,71.56,71.57,5641.604267104318,58.16,58.16,58.1356,58.1438,5641.6043
2012-06-14 12:55:00,71.58,71.61,71.58,71.59,3897.8356754538927,58.1519,58.1763,58.1519,58.16,3897.8357
2012-06-14 13:00:00,71.59,71.67,71.58,71.67,7180.223612678223,58.16,58.225,58.1519,58.225,7180.2236
2012-06-14 13:05:00,71.66,71.71,71.66,71.68,12616.67863370602,58.2169,58.2575,58.2169,58.2331,12616.6786
2012-06-14 13:10:00,71.66,71.67,71.62,71.62,7077.648989639963,58.2169,58.225,58.1844,58.1844,7077.649
2012-06-14 13:15:00,71.62,71.63,71.59,71.59,4205.559544568673,58.1844,58.1925,58.16,58.16,4205.5595
2012-06-14 13:20:00,71.59,71.6,71.5,71.5,10975.484665093856,58.16,58.1681,58.0869,58.0869,10975.4847
2012-06-14 13:25:00,71.5,71.5,71.47,71.47,7282.798235716484,58.0869,58.0869,58.0625,58.0625,7282.7982
2012-06-14 13:30:00,71.47,71.49,71.45,71.46,12514.10401066776,58.0625,58.0788,58.0463,58.0544,12514.104
2012-06-14 13:35:00,71.46,71.48,71.45,71.46,15078.46958662427,58.0544,58.0706,58.0463,58.0544,15078.4696
2012-06-14 13:40:00,71.45,71.46,71.41,71.42,9026.566827366907,58.0463,58.0544,58.0138,58.0219,9026.5668
2012-06-14 13:45:00,71.42,71.42,71.35,71.37,9436.86531951995,58.0219,58.0219,57.965,57.9813,9436.8653
2012-06-14 13:50:00,71.36,71.4,71.36,71.37,6975.074366601702,57.9732,58.0056,57.9732,57.9813,6975.0744
2012-06-14 13:55:00,71.36,71.36,71.31,71.31,4718.432659759975,57.9732,57.9732,57.9325,57.9325,4718.4327
2012-06-14 14:00:00,71.31,71.35,71.31,71.34,7385.372858754744,57.9325,57.965,57.9325,57.9569,7385.3729
2012-06-14 14:05:00,71.33,71.35,71.33,71.33,7590.522104831264,57.9488,57.965,57.9488,57.9488,7590.5221
2012-06-14 14:10:00,71.33,71.34,71.27,71.27,12821.82787978254,57.9488,57.9569,57.9,57.9,12821.8279
2012-06-14 14:15:00,71.27,71.28,71.26,71.27,7282.798235716484,57.9,57.9082,57.8919,57.9,7282.7982
2012-06-14 14:20:00,71.27,71.28,71.25,71.25,6872.499743563442,57.9,57.9082,57.8838,57.8838,6872.4997
2012-06-14 14:25:00,71.25,71.25,71.18,71.2,8821.417581290389,57.8838,57.8838,57.8269,57.8432,8821.4176
2012-06-14 14:30:00,71.2,71.22,71.19,71.21,5436.455021027798,57.8432,57.8594,57.835,57.8513,5436.455
2012-06-14 14:35:00,71.21,71.27,71.21,71.25,9231.71607344343,57.8513,57.9,57.8513,57.8838,9231.7161
2012-06-14 14:40:00,71.25,71.25,71.22,71.23,8821.417581290389,57.8838,57.8838,57.8594,57.8675,8821.4176
2012-06-14 14:45:00,71.22,71.22,71.17,71.17,11898.656272438198,57.8594,57.8594,57.8188,57.8188,11898.6563
2012-06-14 14:50:00,71.19,71.19,71.17,71.18,10565.186172940814,57.835,57.835,57.8188,57.8269,10565.1862
2012-06-14 14:55:00,71.19,71.2,71.17,71.17,10052.313057749512,57.835,57.8432,57.8188,57.8188,10052.3131
2012-06-14 15:00:00,71.17,71.25,71.17,71.22,11078.059288132115,57.8188,57.8838,57.8188,57.8594,11078.0593
2012-06-14 15:05:00,71.22,71.64,71.22,71.39,41747.87157657195,57.8594,58.2006,57.8594,57.9975,41747.8716
2012-06-14 15:10:00,71.39,71.53,71.36,71.51,22566.41706841727,57.9975,58.1113,57.9732,58.095,22566.4171
2012-06-14 15:15:00,71.48,71.54,71.26,71.26,24105.036413991176,58.0706,58.1194,57.8919,57.8919,24105.0364
2012-06-14 15:20:00,71.28,71.31,71.18,71.18,16309.365063083393,57.9082,57.9325,57.8269,57.8269,16309.3651
2012-06-14 15:25:00,71.19,71.24,71.11,71.21,22668.99169145553,57.835,57.8757,57.7701,57.8513,22668.9917
2012-06-14 15:30:00,71.19,71.29,71.16,71.27,23181.86480664684,57.835,57.9163,57.8107,57.9,23181.8648
2012-06-14 15:35:00,71.27,71.45,71.27,71.41,24515.33490614422,57.9,58.0463,57.9,58.0138,24515.3349
2012-06-14 15:40:00,71.41,71.49,71.36,71.37,25028.20802133552,58.0138,58.0788,57.9732,57.9813,25028.208
2012-06-14 15:45:00,71.36,71.51,71.34,71.42,38670.632885424144,57.9732,58.095,57.9569,58.0219,38670.6329
2012-06-14 15:50:00,71.42,71.46,71.3,71.32,34259.92409477895,58.0219,58.0544,57.9244,57.9407,34259.9241
2012-06-14 15:55:00,71.32,71.34,71.25,71.3,70879.06451943789,57.9407,57.9569,57.8838,57.9244,70879.0645
2012-06-15 09:30:00,71.29,71.57,71.29,71.45,229972.30485177969,57.9163,58.1438,57.9163,58.0463,229972.3049
2012-06-15 09:35:00,71.44,71.44,71.31,71.35,13744.999487126885,58.0381,58.0381,57.9325,57.965,13744.9995
2012-06-15 09:40:00,71.35,71.42,71.27,71.29,26464.25274387117,57.965,58.0219,57.9,57.9163,26464.2527
2012-06-15 09:45:00,71.28,71.29,71.18,71.24,18566.00676992512,57.9082,57.9163,57.8269,57.8757,18566.0068
2012-06-15 09:50:00,71.24,71.37,71.24,71.36,9847.163811672992,57.8757,57.9813,57.8757,57.9732,9847.1638
2012-06-15 09:55:00,71.34,71.47,71.26,71.44,14155.297979279923,57.9569,58.0625,57.8919,58.0381,14155.298
2012-06-15 10:00:00,71.45,71.62,71.45,71.6,11180.633911170376,58.0463,58.1844,58.0463,58.1681,11180.6339
2012-06-15 10:05:00,71.61,71.65,71.59,71.6,11283.208534208636,58.1763,58.2087,58.16,58.1681,11283.2085
2012-06-15 10:10:00,71.61,71.69,71.61,71.68,10154.887680787771,58.1763,58.2412,58.1763,58.2331,10154.8877
2012-06-15 10:15:00,71.69,71.69,71.53,71.53,12308.95476459124,58.2412,58.2412,58.1113,58.1113,12308.9548
2012-06-15 10:20:00,71.56,71.69,71.56,71.64,13847.574110165144,58.1356,58.2412,58.1356,58.2006,13847.5741
2012-06-15 10:25:00,71.63,71.68,71.6,71.68,6667.350497486921,58.1925,58.2331,58.1681,58.2331,6667.3505
2012-06-15 10:30:00,71.71,71.71,71.51,71.62,29028.61831982768,58.2575,58.2575,58.095,58.1844,29028.6183
2012-06-15 10:35:00,71.62,71.63,71.53,71.57,12719.25325674428,58.1844,58.1925,58.1113,58.1438,12719.2533
2012-06-15 10:40:00,71.57,71.61,71.53,71.6,12821.82787978254,58.1438,58.1763,58.1113,58.1681,12821.8279
2012-06-15 10:45:00,71.59,71.66,71.59,71.65,14770.745717509488,58.16,58.2169,58.16,58.2087,14770.7457
2012-06-15 10:50:00,71.66,71.69,71.6,71.65,14770.745717509488,58.2169,58.2412,58.1681,58.2087,14770.7457
2012-06-15 10:55:00,71.64,71.66,71.63,71.64,11385.783157246897,58.2006,58.2169,58.1925,58.2006,11385.7832
2012-06-15 11:00:00,71.64,71.67,71.55,71.55,20104.626115499024,58.2006,58.225,58.1275,58.1275,20104.6261
2012-06-15 11:05:00,71.55,71.61,71.49,71.53,12103.80551851472,58.1275,58.1763,58.0788,58.1113,12103.8055
2012-06-15 11:10:00,71.53,71.54,71.46,71.47,9539.43994255821,58.1113,58.1194,58.0544,58.0625,9539.4399
2012-06-15 11:15:00,71.47,71.49,71.4,71.48,13950.148733203405,58.0625,58.0788,58.0056,58.0706,13950.1487
2012-06-15 11:20:00,71.48,71.49,71.44,71.47,12308.95476459124,58.0706,58.0788,58.0381,58.0625,12308.9548
2012-06-15 11:25:00,71.45,71.48,71.43,71.47,13950.148733203405,58.0463,58.0706,58.03,58.0625,13950.1487
2012-06-15 11:30:00,71.47,71.58,71.47,71.57,14155.297979279923,58.0625,58.1519,58.0625,58.1438,14155.298
2012-06-15 11:35:00,71.57,71.7,71.57,71.7,8821.417581290389,58.1438,58.2494,58.1438,58.2494,8821.4176
2012-06-15 11:40:00,71.7,71.72,71.62,71.66,14052.723356241666,58.2494,58.2656,58.1844,58.2169,14052.7234
2012-06-15 11:45:00,71.66,71.67,71.59,71.66,10052.313057749512,58.2169,58.225,58.16,58.2169,10052.3131
2012-06-15 11:50:00,71.65,71.66,71.6,71.64,17950.559031695557,58.2087,58.2169,58.1681,58.2006,17950.559
2012-06-15 11:55:00,71.64,71.64,71.55,71.57,19181.45450815468,58.2006,58.2006,58.1275,58.1438,19181.4545
2012-06-15 12:00:00,71.56,71.59,71.55,71.56,9744.58918863473,58.1356,58.16,58.1275,58.1356,9744.5892
2012-06-15 12:05:00,71.55,71.59,71.53,71.59,10257.462303826032,58.1275,58.16,58.1113,58.16,10257.4623
2012-06-15 12:10:00,71.59,71.69,71.59,71.69,13334.700994973842,58.16,58.2412,58.16,58.2412,13334.701
2012-06-15 12:15:00,71.7,71.7,71.66,71.66,6462.201251410401,58.2494,58.2494,58.2169,58.2169,6462.2013
2012-06-15 12:20:00,71.66,71.66,71.52,71.53,15181.044209662528,58.2169,58.2169,58.1031,58.1113,15181.0442
2012-06-15 12:25:00,71.52,71.56,71.52,71.54,12514.10401066776,58.1031,58.1356,58.1031,58.1194,12514.104
2012-06-15 12:30:00,71.54,71.56,71.53,71.53,9231.71607344343,58.1194,58.1356,58.1113,58.1113,9231.7161
2012-06-15 12:35:00,71.53,71.55,71.47,71.54,11693.507026361678,58.1113,58.1275,58.0625,58.1194,11693.507
2012-06-15 12:40:00,71.54,71.59,71.54,71.58,13129.551748897322,58.1194,58.16,58.1194,58.1519,13129.5517
2012-06-15 12:45:00,71.58,71.63,71.56,71.62,14360.447225356444,58.1519,58.1925,58.1356,58.1844,14360.4472
2012-06-15 12:50:00,71.62,71.65,71.61,71.64,10667.760795979077,58.1844,58.2087,58.1763,58.2006,10667.7608
2012-06-15 12:55:00,71.64,71.64,71.55,71.56,12514.10401066776,58.2006,58.2006,58.1275,58.1356,12514.104
2012-06-15 13:00:00,71.57,71.64,71.57,71.63,7693.096727869524,58.1438,58.2006,58.1438,58.1925,7693.0967
2012-06-15 13:05:00,71.62,71.64,71.56,71.56,16206.790440045132,58.1844,58.2006,58.1356,58.1356,16206.7904
2012-06-15 13:10:00,71.56,71.62,71.56,71.6,13950.148733203405,58.1356,58.1844,58.1356,58.1681,13950.1487
2012-06-15 13:15:00,71.58,71.59,71.53,71.53,14770.745717509488,58.1519,58.16,58.1113,58.1113,14770.7457
2012-06-15 13:20:00,71.53,71.55,71.45,71.48,18873.7306390399,58.1113,58.1275,58.0463,58.0706,18873.7306
2012-06-15 13:25:00,71.48,71.48,71.35,71.36,36516.56580162068,58.0706,58.0706,57.965,57.9732,36516.5658
2012-06-15 13:30:00,71.35,71.41,71.35,71.37,30669.81228843984,57.965,58.0138,57.965,57.9813,30669.8123
2012-06-15 13:35:00,71.38,71.38,71.28,71.29,16822.238178274692,57.9894,57.9894,57.9082,57.9163,16822.2382
2012-06-15 13:40:00,71.29,71.31,71.25,71.29,19078.87988511642,57.9163,57.9325,57.8838,57.9163,19078.8799
2012-06-15 13:45:00,71.29,71.32,71.27,71.28,17437.685916504255,57.9163,57.9407,57.9,57.9082,17437.6859
2012-06-15 13:50:00,71.28,71.28,71.2,71.24,22668.99169145553,57.9082,57.9082,57.8432,57.8757,22668.9917
2012-06-15 13:55:00,71.24,71.26,71.18,71.23,22258.69319930249,57.8757,57.8919,57.8269,57.8675,22258.6932
2012-06-15 14:00:00,71.24,71.24,71.16,71.19,27489.99897425377,57.8757,57.8757,57.8107,57.835,27489.999
2012-06-15 14:05:00,71.18,71.24,71.18,71.21,14873.320340547749,57.8269,57.8757,57.8269,57.8513,14873.3203
2012-06-15 14:10:00,71.21,71.22,71.17,71.19,11693.507026361678,57.8513,57.8594,57.8188,57.835,11693.507
2012-06-15 14:15:00,71.18,71.21,71.18,71.18,11488.357780285158,57.8269,57.8513,57.8269,57.8269,11488.3578
2012-06-15 14:20:00,71.19,71.28,71.19,71.27,20720.073853728587,57.835,57.9082,57.835,57.9,20720.0739
2012-06-15 14:25:00,71.28,71.28,71.22,71.23,13334.700994973842,57.9082,57.9082,57.8594,57.8675,13334.701
2012-06-15 14:30:00,71.24,71.28,71.24,71.27,6462.201251410401,57.8757,57.9082,57.8757,57.9,6462.2013
2012-06-15 14:35:00,71.28,71.33,71.16,71.25,38568.058262385886,57.9082,57.9488,57.8107,57.8838,38568.0583
2012-06-15 14:40:00,71.26,71.32,71.25,71.31,12103.80551851472,57.8919,57.9407,57.8838,57.9325,12103.8055
2012-06-15 14:45:00,71.31,71.4,71.31,71.36,23592.163298799875,57.9325,58.0056,57.9325,57.9732,23592.1633
2012-06-15 14:50:00,71.37,71.37,71.25,71.29,26874.551236024206,57.9813,57.9813,57.8838,57.9163,26874.5512
2012-06-15 14:55:00,71.27,71.3,71.23,71.27,14565.596471432968,57.9,57.9244,57.8675,57.9,14565.5965
2012-06-15 15:00:00,71.27,71.3,71.26,71.3,14052.723356241666,57.9,57.9244,57.8919,57.9244,14052.7234
2012-06-15 15:05:00,71.3,71.38,71.3,71.33,29028.61831982768,57.9244,57.9894,57.9244,57.9488,29028.6183
2012-06-15 15:10:00,71.33,71.33,71.29,71.32,23899.887167914658,57.9488,57.9488,57.9163,57.9407,23899.8872
2012-06-15 15:15:00,71.31,71.32,71.29,71.3,19796.902246384245,57.9325,57.9407,57.9163,57.9244,19796.9022
2012-06-15 15:20:00,71.29,71.3,71.24,71.25,27797.72284336855,57.9163,57.9244,57.8757,57.8838,27797.7228
2012-06-15 15:25:00,71.26,71.29,71.24,71.29,28926.043696789413,57.8919,57.9163,57.8757,57.9163,28926.0437
2012-06-15 15:30:00,71.29,71.33,71.28,71.31,36413.991178582415,57.9163,57.9488,57.9082,57.9325,36413.9912
2012-06-15 15:35:00,71.31,71.39,71.3,71.35,34157.34947174069,57.9325,57.9975,57.9244,57.965,34157.3495
2012-06-15 15:40:00,71.35,71.41,71.27,71.3,34362.49871781721,57.965,58.0138,57.9,57.9244,34362.4987
2012-06-15 15:45:00,71.3,71.51,71.29,71.46,73853.72858754743,57.9244,58.095,57.9163,58.0544,73853.7286
2012-06-15 15:50:00,71.46,71.47,71.44,71.46,67288.95271309877,58.0544,58.0625,58.0381,58.0544,67288.9527
2012-06-15 15:55:00,71.46,71.76,71.45,71.73,328443.9429685096,58.0544,58.2981,58.0463,58.2737,328443.943
2012-06-18 09:30:00,71.62,71.77,71.48,71.49,26259.103497794644,58.1844,58.3062,58.0706,58.0788,26259.1035
2012-06-18 09:35:00,71.49,71.65,71.41,71.57,24925.63339829726,58.0788,58.2087,58.0138,58.1438,24925.6334
2012-06-18 09:40:00,71.57,71.64,71.52,71.54,19284.029131192943,58.1438,58.2006,58.1031,58.1194,19284.0291
2012-06-18 09:45:00,71.55,71.64,71.38,71.39,28413.17058159811,58.1275,58.2006,57.9894,57.9975,28413.1706
2012-06-18 09:50:00,71.43,71.48,71.32,71.45,19899.476869422502,58.03,58.0706,57.9407,58.0463,19899.4769
2012-06-18 09:55:00,71.43,71.66,71.39,71.65,44004.51328341368,58.03,58.2169,57.9975,58.2087,44004.5133
2012-06-18 10:00:00,71.65,71.76,71.54,71.74,20207.200738537285,58.2087,58.2981,58.1194,58.2819,20207.2007
2012-06-18 10:05:00,71.76,71.76,71.63,71.66,18463.43214688686,58.2981,58.2981,58.1925,58.2169,18463.4321
2012-06-18 10:10:00,71.65,71.67,71.58,71.64,17129.962047389476,58.2087,58.225,58.1519,58.2006,17129.962
2012-06-18 10:15:00,71.63,71.69,71.58,71.69,14360.447225356444,58.1925,58.2412,58.1519,58.2412,14360.4472
2012-06-18 10:20:00,71.7,71.82,71.7,71.74,22566.41706841727,58.2494,58.3469,58.2494,58.2819,22566.4171
2012-06-18 10:25:00,71.71,71.77,71.66,71.68,14565.596471432968,58.2575,58.3062,58.2169,58.2331,14565.5965
2012-06-18 10:30:00,71.66,71.66,71.59,71.59,10462.611549902556,58.2169,58.2169,58.16,58.16,10462.6115
2012-06-18 10:35:00,71.58,71.66,71.58,71.59,10975.484665093856,58.1519,58.2169,58.1519,58.16,10975.4847
2012-06-18 10:40:00,71.6,71.66,71.57,71.57,10565.186172940814,58.1681,58.2169,58.1438,58.1438,10565.1862
2012-06-18 10:45:00,71.6,71.69,71.55,71.69,22258.69319930249,58.1681,58.2412,58.1275,58.2412,22258.6932
2012-06-18 10:50:00,71.68,71.71,71.58,71.58,9949.738434711251,58.2331,58.2575,58.1519,58.1519,9949.7384
2012-06-18 10:55:00,71.59,71.61,71.42,71.42,9436.86531951995,58.16,58.1763,58.0219,58.0219,9436.8653
2012-06-18 11:00:00,71.44,71.47,71.41,71.43,11898.656272438198,58.0381,58.0625,58.0138,58.03,11898.6563
2012-06-18 11:05:00,71.45,71.45,71.34,71.36,9539.43994255821,58.0463,58.0463,57.9569,57.9732,9539.4399
2012-06-18 11:10:00,71.36,71.36,71.28,71.32,9642.014565596472,57.9732,57.9732,57.9082,57.9407,9642.0146
2012-06-18 11:15:00,71.33,71.35,71.27,71.29,13642.424864088624,57.9488,57.965,57.9,57.9163,13642.4249
2012-06-18 11:20:00,71.3,71.36,71.29,71.31,7180.223612678223,57.9244,57.9732,57.9163,57.9325,7180.2236
2012-06-18 11:25:00,71.32,71.43,71.32,71.43,8205.969843060826,57.9407,58.03,57.9407,58.03,8205.9698
2012-06-18 11:30:00,71.43,71.53,71.43,71.49,26361.678120832905,58.03,58.1113,58.03,58.0788,26361.6781
2012-06-18 11:35:00,71.49,71.51,71.44,71.44,8821.417581290389,58.0788,58.095,58.0381,58.0381,8821.4176
2012-06-18 11:40:00,71.44,71.48,71.43,71.46,9129.14145040517,58.0381,58.0706,58.03,58.0544,9129.1415
2012-06-18 11:45:00,71.46,71.56,71.44,71.51,12514.10401066776,58.0544,58.1356,58.0381,58.095,12514.104
2012-06-18 11:50:00,71.52,71.54,71.43,71.54,15488.76807877731,58.1031,58.1194,58.03,58.1194,15488.7681
2012-06-18 11:55:00,71.53,71.54,71.46,71.54,13950.148733203405,58.1113,58.1194,58.0544,58.1194,13950.1487
2012-06-18 12:00:00,71.53,71.54,71.48,71.51,13437.275618012103,58.1113,58.1194,58.0706,58.095,13437.2756
2012-06-18 12:05:00,71.5,71.5,71.44,71.45,9129.14145040517,58.0869,58.0869,58.0381,58.0463,9129.1415
2012-06-18 12:10:00,71.48,71.52,71.45,71.52,8000.820596984306,58.0706,58.1031,58.0463,58.1031,8000.8206
2012-06-18 12:15:00,71.51,71.55,71.46,71.51,22156.11857626423,58.095,58.1275,58.0544,58.095,22156.1186
2012-06-18 12:20:00,71.51,71.54,71.49,71.53,8411.119089137346,58.095,58.1194,58.0788,58.1113,8411.1191
2012-06-18 12:25:00,71.54,71.59,71.54,71.56,9949.738434711251,58.1194,58.16,58.1194,58.1356,9949.7384
2012-06-18 12:30:00,71.54,71.57,71.52,71.52,7385.372858754744,58.1194,58.1438,58.1031,58.1031,7385.3729
2012-06-18 12:35:00,71.51,71.52,71.44,71.48,7898.245973946045,58.095,58.1031,58.0381,58.0706,7898.246
2012-06-18 12:40:00,71.49,71.52,71.49,71.52,5539.029644066058,58.0788,58.1031,58.0788,58.1031,5539.0296
2012-06-18 12:45:00,71.52,71.55,71.47,71.55,5436.455021027798,58.1031,58.1275,58.0625,58.1275,5436.455
2012-06-18 12:50:00,71.56,71.61,71.52,71.52,7077.648989639963,58.1356,58.1763,58.1031,58.1031,7077.649
2012-06-18 12:55:00,71.51,71.6,71.51,71.57,11078.059288132115,58.095,58.1681,58.095,58.1438,11078.0593
2012-06-18 13:00:00,71.58,71.64,71.54,71.54,10462.611549902556,58.1519,58.2006,58.1194,58.1194,10462.6115
2012-06-18 13:05:00,71.57,71.6,71.55,71.6,7077.648989639963,58.1438,58.1681,58.1275,58.1681,7077.649
2012-06-18 13:10:00,71.61,71.66,71.61,71.66,11488.357780285158,58.1763,58.2169,58.1763,58.2169,11488.3578
2012-06-18 13:15:00,71.65,71.65,71.55,71.56,9026.566827366907,58.2087,58.2087,58.1275,58.1356,9026.5668
2012-06-18 13:20:00,71.56,71.6,71.52,71.53,17950.559031695557,58.1356,58.1681,58.1031,58.1113,17950.559
2012-06-18 13:25:00,71.53,71.64,71.53,71.61,10667.760795979077,58.1113,58.2006,58.1113,58.1763,10667.7608
2012-06-18 13:30:00,71.63,71.65,71.62,71.65,6051.902759257359,58.1925,58.2087,58.1844,58.2087,6051.9028
2012-06-18 13:35:00,71.64,71.7,71.61,71.63,6667.350497486921,58.2006,58.2494,58.1763,58.1925,6667.3505
2012-06-18 13:40:00,71.65,71.68,71.61,71.63,8308.544466099087,58.2087,58.2331,58.1763,58.1925,8308.5445
2012-06-18 13:45:00,71.61,71.66,71.6,71.6,7795.671350907785,58.1763,58.2169,58.1681,58.1681,7795.6714
2012-06-18 13:50:00,71.61,71.65,71.56,71.56,17027.387424351215,58.1763,58.2087,58.1356,58.1356,17027.3874
2012-06-18 13:55:00,71.57,71.62,71.55,71.61,10872.910042055595,58.1438,58.1844,58.1275,58.1763,10872.91
2012-06-18 14:00:00,71.64,71.66,71.62,71.63,11283.208534208636,58.2006,58.2169,58.1844,58.1925,11283.2085
2012-06-18 14:05:00,71.62,71.63,71.61,71.62,6462.201251410401,58.1844,58.1925,58.1763,58.1844,6462.2013
2012-06-18 14:10:00,71.62,71.66,71.59,71.66,9642.014565596472,58.1844,58.2169,58.16,58.2169,9642.0146
2012-06-18 14:15:00,71.66,71.71,71.65,71.71,8513.693712175607,58.2169,58.2575,58.2087,58.2575,8513.6937
2012-06-18 14:20:00,71.69,71.76,71.69,71.76,5333.880397989537,58.2412,58.2981,58.2412,58.2981,5333.8804
2012-06-18 14:25:00,71.75,71.75,71.64,71.69,10360.036926864292,58.29,58.29,58.2006,58.2412,10360.0369
2012-06-18 14:30:00,71.68,71.69,71.61,71.62,7898.245973946045,58.2331,58.2412,58.1763,58.1844,7898.246
2012-06-18 14:35:00,71.62,71.69,71.62,71.66,10462.611549902556,58.1844,58.2412,58.1844,58.2169,10462.6115
2012-06-18 14:40:00,71.66,71.68,71.62,71.68,9642.014565596472,58.2169,58.2331,58.1844,58.2331,9642.0146
2012-06-18 14:45:00,71.67,71.68,71.56,71.56,18566.00676992512,58.225,58.2331,58.1356,58.1356,18566.0068
2012-06-18 14:50:00,71.57,71.63,71.55,71.61,34157.34947174069,58.1438,58.1925,58.1275,58.1763,34157.3495
2012-06-18 14:55:00,71.64,71.67,71.62,71.62,14257.872602318186,58.2006,58.225,58.1844,58.1844,14257.8726
2012-06-18 15:00:00,71.63,71.63,71.59,71.61,19078.87988511642,58.1925,58.1925,58.16,58.1763,19078.8799
2012-06-18 15:05:00,71.62,71.62,71.54,71.56,19899.476869422502,58.1844,58.1844,58.1194,58.1356,19899.4769
2012-06-18 15:10:00,71.57,71.57,71.49,71.49,18976.30526207816,58.1438,58.1438,58.0788,58.0788,18976.3053
2012-06-18 15:15:00,71.48,71.5,71.46,71.49,22874.14093753205,58.0706,58.0869,58.0544,58.0788,22874.1409
2012-06-18 15:20:00,71.49,71.55,71.49,71.53,15181.044209662528,58.0788,58.1275,58.0788,58.1113,15181.0442
2012-06-18 15:25:00,71.54,71.63,71.53,71.59,40311.82685403631,58.1194,58.1925,58.1113,58.16,40311.8269
2012-06-18 15:30:00,71.58,71.63,71.56,71.57,68212.12432044312,58.1519,58.1925,58.1356,58.1438,68212.1243
2012-06-18 15:35:00,71.57,71.59,71.54,71.57,25438.506513488563,58.1438,58.16,58.1194,58.1438,25438.5065
2012-06-18 15:40:00,71.59,71.62,71.51,71.58,26977.125859062467,58.16,58.1844,58.095,58.1519,26977.1259
2012-06-18 15:45:00,71.58,71.64,71.53,71.63,53543.95322597189,58.1519,58.2006,58.1113,58.1925,53543.9532
2012-06-18 15:50:00,71.63,71.63,71.53,71.53,40619.55072315109,58.1925,58.1925,58.1113,58.1113,40619.5507
2012-06-18 15:55:00,71.52,71.61,71.52,71.58,67801.82582829008,58.1031,58.1763,58.1031,58.1519,67801.8258
2012-06-19 09:30:00,71.99,72.26,71.89,72.12,48004.92358190584,58.485,58.7043,58.4037,58.5906,48004.9236
2012-06-19 09:35:00,72.12,72.12,71.98,72.02,17437.685916504255,58.5906,58.5906,58.4768,58.5093,17437.6859
2012-06-19 09:40:00,72.0,72.2,71.98,72.13,29336.342188942454,58.4931,58.6556,58.4768,58.5987,29336.3422
2012-06-19 09:45:00,72.14,72.15,72.05,72.1,8616.268335213868,58.6068,58.615,58.5337,58.5743,8616.2683
2012-06-19 09:50:00,72.15,72.23,72.09,72.14,23694.737921838136,58.615,58.6799,58.5662,58.6068,23694.7379
2012-06-19 09:55:00,72.13,72.2,72.06,72.17,30567.23766540158,58.5987,58.6556,58.5418,58.6312,30567.2377
2012-06-19 10:00:00,72.19,72.36,72.15,72.35,12206.38014155298,58.6474,58.7856,58.615,58.7774,12206.3801
2012-06-19 10:05:00,72.35,72.46,72.31,72.46,11898.656272438198,58.7774,58.8668,58.7449,58.8668,11898.6563
2012-06-19 10:10:00,72.44,72.54,72.44,72.54,5641.604267104318,58.8505,58.9318,58.8505,58.9318,5641.6043
2012-06-19 10:15:00,72.55,72.56,72.53,72.54,9231.71607344343,58.9399,58.948,58.9237,58.9318,9231.7161
2012-06-19 10:20:00,72.55,72.57,72.43,72.43,32926.45399528157,58.9399,58.9562,58.8424,58.8424,32926.454
2012-06-19 10:25:00,72.43,72.56,72.43,72.52,25951.379628679864,58.8424,58.948,58.8424,58.9155,25951.3796
2012-06-19 10:30:00,72.55,72.61,72.55,72.58,10872.910042055595,58.9399,58.9887,58.9399,58.9643,10872.91
2012-06-19 10:35:00,72.58,72.63,72.56,72.59,13437.275618012103,58.9643,59.0049,58.948,58.9724,13437.2756
2012-06-19 10:40:00,72.59,72.63,72.58,72.61,12719.25325674428,58.9724,59.0049,58.9643,58.9887,12719.2533
2012-06-19 10:45:00,72.6,72.72,72.6,72.67,12103.80551851472,58.9805,59.078,58.9805,59.0374,12103.8055
2012-06-19 10:50:00,72.66,72.68,72.55,72.58,31285.2600266694,59.0293,59.0455,58.9399,58.9643,31285.26
2012-06-19 10:55:00,72.57,72.59,72.52,72.55,17335.111293465994,58.9562,58.9724,58.9155,58.9399,17335.1113
2012-06-19 11:00:00,72.55,72.61,72.47,72.53,44825.11026771976,58.9399,58.9887,58.8749,58.9237,44825.1103
2012-06-19 11:05:00,72.53,72.54,72.49,72.51,16617.088932198174,58.9237,58.9318,58.8912,58.9074,16617.0889
2012-06-19 11:10:00,72.55,72.59,72.45,72.59,30567.23766540158,58.9399,58.9724,58.8587,58.9724,30567.2377
2012-06-19 11:15:00,72.59,72.6,72.55,72.55,9026.566827366907,58.9724,58.9805,58.9399,58.9399,9026.5668
2012-06-19 11:20:00,72.55,72.66,72.55,72.65,7282.798235716484,58.9399,59.0293,58.9399,59.0212,7282.7982
2012-06-19 11:25:00,72.66,72.66,72.62,72.66,6769.925120525182,59.0293,59.0293,58.9968,59.0293,6769.9251
2012-06-19 11:30:00,72.66,72.69,72.6,72.62,19078.87988511642,59.0293,59.0536,58.9805,58.9968,19078.8799
2012-06-19 11:35:00,72.61,72.67,72.6,72.66,7077.648989639963,58.9887,59.0374,58.9805,59.0293,7077.649
2012-06-19 11:40:00,72.67,72.72,72.66,72.72,13744.999487126885,59.0374,59.078,59.0293,59.078,13744.9995
2012-06-19 11:45:00,72.71,72.72,72.68,72.68,10154.887680787771,59.0699,59.078,59.0455,59.0455,10154.8877
2012-06-19 11:50:00,72.69,72.77,72.68,72.76,12719.25325674428,59.0536,59.1186,59.0455,59.1105,12719.2533
2012-06-19 11:55:00,72.76,72.79,72.75,72.76,8000.820596984306,59.1105,59.1349,59.1024,59.1105,8000.8206
2012-06-19 12:00:00,72.75,72.78,72.72,72.74,10360.036926864292,59.1024,59.1268,59.078,59.0943,10360.0369
2012-06-19 12:05:00,72.74,72.83,72.7,72.83,21848.39470714945,59.0943,59.1674,59.0618,59.1674,21848.3947
2012-06-19 12:10:00,72.83,72.84,72.77,72.83,18053.13365473381,59.1674,59.1755,59.1186,59.1674,18053.1337
2012-06-19 12:15:00,72.81,72.82,72.76,72.76,6257.0520053338805,59.1511,59.1593,59.1105,59.1105,6257.052
2012-06-19 12:20:00,72.76,72.77,72.66,72.69,17232.536670427737,59.1105,59.1186,59.0293,59.0536,17232.5367
2012-06-19 12:25:00,72.7,72.71,72.63,72.65,18771.15601600164,59.0618,59.0699,59.0049,59.0212,18771.156
2012-06-19 12:30:00,72.66,72.75,72.66,72.73,8000.820596984306,59.0293,59.1024,59.0293,59.0861,8000.8206
2012-06-19 12:35:00,72.76,72.76,72.7,72.71,19591.753000307723,59.1105,59.1105,59.0618,59.0699,19591.753
2012-06-19 12:40:00,72.71,72.76,72.71,72.73,17129.962047389476,59.0699,59.1105,59.0699,59.0861,17129.962
2012-06-19 12:45:00,72.73,72.76,72.73,72.75,20514.924607652065,59.0861,59.1105,59.0861,59.1024,20514.9246
2012-06-19 12:50:00,72.75,72.76,72.75,72.76,9642.014565596472,59.1024,59.1105,59.1024,59.1105,9642.0146
2012-06-19 12:55:00,72.76,72.77,72.75,72.77,18258.28290081034,59.1105,59.1186,59.1024,59.1186,18258.2829
2012-06-19 13:00:00,72.76,72.78,72.75,72.77,12001.23089547646,59.1105,59.1268,59.1024,59.1186,12001.2309
2012-06-19 13:05:00,72.78,72.8,72.76,72.77,37952.61052415632,59.1268,59.143,59.1105,59.1186,37952.6105
2012-06-19 13:10:00,72.77,72.8,72.77,72.79,4718.432659759975,59.1186,59.143,59.1186,59.1349,4718.4327
2012-06-19 13:15:00,72.8,72.8,72.79,72.8,19591.753000307723,59.143,59.143,59.1349,59.143,19591.753
2012-06-19 13:20:00,72.8,72.82,72.79,72.82,18873.7306390399,59.143,59.1593,59.1349,59.1593,18873.7306
2012-06-19 13:25:00,72.82,72.82,72.79,72.82,11693.507026361678,59.1593,59.1593,59.1349,59.1593,11693.507
2012-06-19 13:30:00,72.82,72.83,72.81,72.83,18566.00676992512,59.1593,59.1674,59.1511,59.1674,18566.0068
2012-06-19 13:35:00,72.82,72.83,72.82,72.83,13744.999487126885,59.1593,59.1674,59.1593,59.1674,13744.9995
2012-06-19 13:40:00,72.83,72.83,72.81,72.83,19078.87988511642,59.1674,59.1674,59.1511,59.1674,19078.8799
2012-06-19 13:45:00,72.83,72.85,72.82,72.83,8205.969843060826,59.1674,59.1836,59.1593,59.1674,8205.9698
2012-06-19 13:50:00,72.83,72.88,72.82,72.86,14463.021848394706,59.1674,59.208,59.1593,59.1918,14463.0218
2012-06-19 13:55:00,72.87,72.96,72.86,72.96,4718.432659759975,59.1999,59.273,59.1918,59.273,4718.4327
2012-06-19 14:00:00,72.96,72.97,72.93,72.93,6564.775874448661,59.273,59.2811,59.2486,59.2486,6564.7759
2012-06-19 14:05:00,72.94,72.96,72.92,72.94,10462.611549902556,59.2567,59.273,59.2405,59.2567,10462.6115
2012-06-19 14:10:00,72.94,72.95,72.88,72.91,11078.059288132115,59.2567,59.2649,59.208,59.2324,11078.0593
2012-06-19 14:15:00,72.92,73.0,72.92,72.96,9642.014565596472,59.2405,59.3055,59.2405,59.273,9642.0146
2012-06-19 14:20:00,72.95,73.0,72.95,72.97,12001.23089547646,59.2649,59.3055,59.2649,59.2811,12001.2309
2012-06-19 14:25:00,72.95,72.96,72.93,72.95,5436.455021027798,59.2649,59.273,59.2486,59.2649,5436.455
2012-06-19 14:30:00,72.96,72.96,72.84,72.85,10667.760795979077,59.273,59.273,59.1755,59.1836,10667.7608
2012-06-19 14:35:00,72.83,72.85,72.82,72.84,6769.925120525182,59.1674,59.1836,59.1593,59.1755,6769.9251
2012-06-19 14:40:00,72.86,72.88,72.85,72.87,10565.186172940814,59.1918,59.208,59.1836,59.1999,10565.1862
2012-06-19 14:45:00,72.88,72.91,72.83,72.87,23387.01405272336,59.208,59.2324,59.1674,59.1999,23387.0141
2012-06-19 14:50:00,72.87,72.91,72.86,72.91,5949.328136219099,59.1999,59.2324,59.1918,59.2324,5949.3281
2012-06-19 14:55:00,72.9,72.98,72.86,72.97,8411.119089137346,59.2243,59.2892,59.1918,59.2811,8411.1191
2012-06-19 15:00:00,72.98,72.98,72.93,72.95,10872.910042055595,59.2892,59.2892,59.2486,59.2649,10872.91
2012-06-19 15:05:00,72.95,72.99,72.93,72.99,11385.783157246897,59.2649,59.2974,59.2486,59.2974,11385.7832
2012-06-19 15:10:00,72.98,72.99,72.94,72.96,16617.088932198174,59.2892,59.2974,59.2567,59.273,16617.0889
2012-06-19 15:15:00,72.97,72.98,72.91,72.96,22976.71556057032,59.2811,59.2892,59.2324,59.273,22976.7156
2012-06-19 15:20:00,72.96,72.98,72.95,72.97,12514.10401066776,59.273,59.2892,59.2649,59.2811,12514.104
2012-06-19 15:25:00,72.99,72.99,72.95,72.95,15181.044209662528,59.2974,59.2974,59.2649,59.2649,15181.0442
2012-06-19 15:30:00,72.96,72.96,72.91,72.91,20720.073853728587,59.273,59.273,59.2324,59.2324,20720.0739
2012-06-19 15:35:00,72.9,72.91,72.84,72.9,22668.99169145553,59.2243,59.2324,59.1755,59.2243,22668.9917
2012-06-19 15:40:00,72.91,72.92,72.87,72.91,26361.678120832905,59.2324,59.2405,59.1999,59.2324,26361.6781
2012-06-19 15:45:00,72.91,72.94,72.86,72.86,44517.38639860498,59.2324,59.2567,59.1918,59.1918,44517.3864
2012-06-19 15:50:00,72.85,72.87,72.84,72.85,37644.88665504154,59.1836,59.1999,59.1755,59.1836,37644.8867
2012-06-19 15:55:00,72.86,72.87,72.83,72.87,65647.75874448661,59.1918,59.1999,59.1674,59.1999,65647.7587
2012-06-20 09:30:00,72.88,73.01,72.75,72.83,30977.53615755462,59.208,59.3136,59.1024,59.1674,30977.5362
2012-06-20 09:35:00,72.84,72.93,72.77,72.78,22463.84244537901,59.1755,59.2486,59.1186,59.1268,22463.8424
2012-06-20 09:40:00,72.79,72.8,72.62,72.65,10462.611549902556,59.1349,59.143,58.9968,59.0212,10462.6115
2012-06-20 09:45:00,72.66,72.66,72.52,72.56,9642.014565596472,59.0293,59.0293,58.9155,58.948,9642.0146
2012-06-20 09:50:00,72.56,72.64,72.56,72.6,10154.887680787771,58.948,59.013,58.948,58.9805,10154.8877
2012-06-20 09:55:00,72.59,72.74,72.58,72.67,40824.699969227615,58.9724,59.0943,58.9643,59.0374,40824.7
2012-06-20 10:00:00,72.68,72.7,72.49,72.54,13026.977125859064,59.0455,59.0618,58.8912,58.9318,13026.9771
2012-06-20 10:05:00,72.54,72.65,72.5,72.61,10565.186172940814,58.9318,59.0212,58.8993,58.9887,10565.1862
2012-06-20 10:10:00,72.61,72.66,72.56,72.61,12308.95476459124,58.9887,59.0293,58.948,58.9887,12308.9548
2012-06-20 10:15:00,72.6,72.64,72.54,72.59,4821.007282798236,58.9805,59.013,58.9318,58.9724,4821.0073
2012-06-20 10:20:00,72.59,72.61,72.43,72.44,8923.992204328648,58.9724,58.9887,58.8424,58.8505,8923.9922
2012-06-20 10:25:00,72.45,72.57,72.45,72.53,4410.708790645194,58.8587,58.9562,58.8587,58.9237,4410.7088
2012-06-20 10:30:00,72.54,72.57,72.53,72.54,11898.656272438198,58.9318,58.9562,58.9237,58.9318,11898.6563
2012-06-20 10:35:00,72.54,72.55,72.53,72.55,11590.932403323415,58.9318,58.9399,58.9237,58.9399,11590.9324
2012-06-20 10:40:00,72.53,72.64,72.53,72.61,11488.357780285158,58.9237,59.013,58.9237,58.9887,11488.3578
2012-06-20 10:45:00,72.62,72.62,72.54,72.56,6359.626628372141,58.9968,58.9968,58.9318,58.948,6359.6266
2012-06-20 10:50:00,72.53,72.57,72.53,72.55,6769.925120525182,58.9237,58.9562,58.9237,58.9399,6769.9251
2012-06-20 10:55:00,72.56,72.6,72.54,72.58,6359.626628372141,58.948,58.9805,58.9318,58.9643,6359.6266
2012-06-20 11:00:00,72.54,72.62,72.54,72.61,4718.432659759975,58.9318,58.9968,58.9318,58.9887,4718.4327
2012-06-20 11:05:00,72.61,72.64,72.57,72.57,5128.731151913016,58.9887,59.013,58.9562,58.9562,5128.7312
2012-06-20 11:10:00,72.56,72.61,72.56,72.6,50158.9906657093,58.948,58.9887,58.948,58.9805,50158.9907
2012-06-20 11:15:00,72.59,72.6,72.53,72.53,14873.320340547749,58.9724,58.9805,58.9237,58.9237,14873.3203
2012-06-20 11:20:00,72.55,72.57,72.5,72.51,3795.261052415632,58.9399,58.9562,58.8993,58.9074,3795.2611
2012-06-20 11:25:00,72.53,72.56,72.51,72.51,2769.514822033029,58.9237,58.948,58.9074,58.9074,2769.5148
2012-06-20 11:30:00,72.56,72.65,72.51,72.57,52723.35624166581,58.948,59.0212,58.9074,58.9562,52723.3562
2012-06-20 11:35:00,72.54,72.57,72.51,72.51,2359.216329879988,58.9318,58.9562,58.9074,58.9074,2359.2163
2012-06-20 11:40:00,72.53,72.53,72.45,72.49,13950.148733203405,58.9237,58.9237,58.8587,58.8912,13950.1487
2012-06-20 11:45:00,72.49,72.54,72.48,72.54,5949.328136219099,58.8912,58.9318,58.883,58.9318,5949.3281
2012-06-20 11:50:00,72.54,72.56,72.5,72.55,4615.858036721715,58.9318,58.948,58.8993,58.9399,4615.858
2012-06-20 11:55:00,72.53,72.61,72.52,72.54,19489.17837726946,58.9237,58.9887,58.9155,58.9318,19489.1784
2012-06-20 12:00:00,72.58,72.59,72.56,72.56,2872.089445071289,58.9643,58.9724,58.948,58.948,2872.0894
2012-06-20 12:05:00,72.57,72.58,72.53,72.53,5128.731151913016,58.9562,58.9643,58.9237,58.9237,5128.7312
2012-06-20 12:10:00,72.55,72.56,72.54,72.56,3487.537183300851,58.9399,58.948,58.9318,58.948,3487.5372
2012-06-20 12:15:00,72.57,72.59,72.54,72.57,3897.8356754538927,58.9562,58.9724,58.9318,58.9562,3897.8357
2012-06-20 12:20:00,72.57,72.58,72.52,72.54,8821.417581290389,58.9562,58.9643,58.9155,58.9318,8821.4176
2012-06-20 12:25:00,72.53,72.58,72.48,72.57,6975.074366601702,58.9237,58.9643,58.883,58.9562,6975.0744
2012-06-20 12:30:00,72.55,72.67,72.27,72.39,110883.16750435942,58.9399,59.0374,58.7124,58.8099,110883.1675
2012-06-20 12:35:00,72.39,72.41,72.27,72.3,14463.021848394706,58.8099,58.8262,58.7124,58.7368,14463.0218
2012-06-20 12:40:00,72.32,72.42,72.32,72.42,6051.902759257359,58.7531,58.8343,58.7531,58.8343,6051.9028
2012-06-20 12:45:00,72.44,72.61,72.44,72.46,10360.036926864292,58.8505,58.9887,58.8505,58.8668,10360.0369
2012-06-20 12:50:00,72.48,72.56,72.41,72.5,3795.261052415632,58.883,58.948,58.8262,58.8993,3795.2611
2012-06-20 12:55:00,72.49,72.62,72.48,72.58,4821.007282798236,58.8912,58.9968,58.883,58.9643,4821.0073
2012-06-20 13:00:00,72.65,72.73,72.6,72.73,4513.283413683455,59.0212,59.0861,58.9805,59.0861,4513.2834
2012-06-20 13:05:00,72.75,72.86,72.68,72.8,6975.074366601702,59.1024,59.1918,59.0455,59.143,6975.0744
2012-06-20 13:10:00,72.74,72.82,72.7,72.82,5949.328136219099,59.0943,59.1593,59.0618,59.1593,5949.3281
2012-06-20 13:15:00,72.83,72.9,72.83,72.88,20720.073853728587,59.1674,59.2243,59.1674,59.208,20720.0739
2012-06-20 13:20:00,72.88,72.88,72.81,72.84,12001.23089547646,59.208,59.208,59.1511,59.1755,12001.2309
2012-06-20 13:25:00,72.87,72.89,72.78,72.8,6564.775874448661,59.1999,59.2161,59.1268,59.143,6564.7759
2012-06-20 13:30:00,72.81,72.84,72.75,72.75,11590.932403323415,59.1511,59.1755,59.1024,59.1024,11590.9324
2012-06-20 13:35:00,72.75,72.76,72.66,72.66,7590.522104831264,59.1024,59.1105,59.0293,59.0293,7590.5221
2012-06-20 13:40:00,72.66,72.71,72.63,72.69,10770.335419017334,59.0293,59.0699,59.0049,59.0536,10770.3354
2012-06-20 13:45:00,72.68,72.72,72.66,72.72,4205.559544568673,59.0455,59.078,59.0293,59.078,4205.5595
2012-06-20 13:50:00,72.71,72.74,72.71,72.71,7795.671350907785,59.0699,59.0943,59.0699,59.0699,7795.6714
2012-06-20 13:55:00,72.7,72.77,72.68,72.74,11590.932403323415,59.0618,59.1186,59.0455,59.0943,11590.9324
2012-06-20 14:00:00,72.72,72.73,72.63,72.67,9539.43994255821,59.078,59.0861,59.0049,59.0374,9539.4399
2012-06-20 14:05:00,72.68,72.72,72.68,72.71,3692.686429377372,59.0455,59.078,59.0455,59.0699,3692.6864
2012-06-20 14:10:00,72.76,72.82,72.71,72.71,7077.648989639963,59.1105,59.1593,59.0699,59.0699,7077.649
2012-06-20 14:15:00,72.69,72.77,72.69,72.71,15796.491947892093,59.0536,59.1186,59.0536,59.0699,15796.4919
2012-06-20 14:20:00,72.71,72.77,72.56,72.64,21540.670838034668,59.0699,59.1186,58.948,59.013,21540.6708
2012-06-20 14:25:00,72.64,72.69,72.57,72.57,22463.84244537901,59.013,59.0536,58.9562,58.9562,22463.8424
2012-06-20 14:30:00,72.57,72.69,72.57,72.61,8308.544466099087,58.9562,59.0536,58.9562,58.9887,8308.5445
2012-06-20 14:35:00,72.59,72.77,72.59,72.73,16309.365063083393,58.9724,59.1186,58.9724,59.0861,16309.3651
2012-06-20 14:40:00,72.73,72.73,72.62,72.62,14565.596471432968,59.0861,59.0861,58.9968,58.9968,14565.5965
2012-06-20 14:45:00,72.63,72.65,72.57,72.61,26464.25274387117,59.0049,59.0212,58.9562,58.9887,26464.2527
2012-06-20 14:50:00,72.63,72.69,72.6,72.69,4410.708790645194,59.0049,59.0536,58.9805,59.0536,4410.7088
2012-06-20 14:55:00,72.66,72.74,72.66,72.72,19489.17837726946,59.0293,59.0943,59.0293,59.078,19489.1784
2012-06-20 15:00:00,72.73,72.76,72.59,72.61,11898.656272438198,59.0861,59.1105,58.9724,58.9887,11898.6563
2012-06-20 15:05:00,72.59,72.61,72.56,72.6,10154.887680787771,58.9724,58.9887,58.948,58.9805,10154.8877
2012-06-20 15:10:00,72.58,72.62,72.54,72.62,11898.656272438198,58.9643,58.9968,58.9318,58.9968,11898.6563
2012-06-20 15:15:00,72.61,72.61,72.5,72.53,16822.238178274692,58.9887,58.9887,58.8993,58.9237,16822.2382
2012-06-20 15:20:00,72.54,72.57,72.51,72.54,11693.507026361678,58.9318,58.9562,58.9074,58.9318,11693.507
2012-06-20 15:25:00,72.54,72.68,72.54,72.68,17847.984408657296,58.9318,59.0455,58.9318,59.0455,17847.9844
2012-06-20 15:30:00,72.67,72.74,72.61,72.67,16411.939686121652,59.0374,59.0943,58.9887,59.0374,16411.9397
2012-06-20 15:35:00,72.67,72.72,72.64,72.69,11590.932403323415,59.0374,59.078,59.013,59.0536,11590.9324
2012-06-20 15:40:00,72.68,72.83,72.64,72.83,16924.812801312954,59.0455,59.1674,59.013,59.1674,16924.8128
2012-06-20 15:45:00,72.83,72.83,72.69,72.73,19284.029131192943,59.1674,59.1674,59.0536,59.0861,19284.0291
2012-06-20 15:50:00,72.73,72.75,72.68,72.69,17540.260539542516,59.0861,59.1024,59.0455,59.0536,17540.2605
2012-06-20 15:55:00,72.7,72.81,72.68,72.81,29438.916811980715,59.0618,59.1511,59.0455,59.1511,29438.9168
2012-06-21 09:30:00,73.01,73.12,72.8,73.06,29849.215304133755,59.3136,59.403,59.143,59.3542,29849.2153
2012-06-21 09:35:00,73.07,73.1,72.92,72.96,8000.820596984306,59.3624,59.3867,59.2405,59.273,8000.8206
2012-06-21 09:40:00,72.95,73.06,72.94,73.03,33336.752487434605,59.2649,59.3542,59.2567,59.3299,33336.7525
2012-06-21 09:45:00,73.04,73.07,72.96,73.07,16924.812801312954,59.338,59.3624,59.273,59.3624,16924.8128
2012-06-21 09:50:00,73.06,73.16,73.05,73.13,14155.297979279923,59.3542,59.4355,59.3461,59.4111,14155.298
2012-06-21 09:55:00,73.14,73.15,73.03,73.08,18463.43214688686,59.4192,59.4274,59.3299,59.3705,18463.4321
2012-06-21 10:00:00,73.06,73.06,72.83,72.9,49338.39368140322,59.3542,59.3542,59.1674,59.2243,49338.3937
2012-06-21 10:05:00,72.84,72.94,72.83,72.88,9539.43994255821,59.1755,59.2567,59.1674,59.208,9539.4399
2012-06-21 10:10:00,72.87,72.95,72.83,72.89,8411.119089137346,59.1999,59.2649,59.1674,59.2161,8411.1191
2012-06-21 10:15:00,72.9,72.92,72.86,72.9,6872.499743563442,59.2243,59.2405,59.1918,59.2243,6872.4997
2012-06-21 10:20:00,72.9,72.92,72.83,72.92,9231.71607344343,59.2243,59.2405,59.1674,59.2405,9231.7161
2012-06-21 10:25:00,72.93,72.93,72.87,72.89,3795.261052415632,59.2486,59.2486,59.1999,59.2161,3795.2611
2012-06-21 10:30:00,72.91,72.91,72.87,72.9,2256.6417068417272,59.2324,59.2324,59.1999,59.2243,2256.6417
2012-06-21 10:35:00,72.9,72.95,72.87,72.89,4513.283413683455,59.2243,59.2649,59.1999,59.2161,4513.2834
2012-06-21 10:40:00,72.89,72.9,72.84,72.89,9642.014565596472,59.2161,59.2243,59.1755,59.2161,9642.0146
2012-06-21 10:45:00,72.9,72.9,72.84,72.85,2051.4924607652065,59.2243,59.2243,59.1755,59.1836,2051.4925
2012-06-21 10:50:00,72.84,72.89,72.83,72.89,1948.9178377269463,59.1755,59.2161,59.1674,59.2161,1948.9178
2012-06-21 10:55:00,72.89,72.89,72.78,72.81,4102.984921530413,59.2161,59.2161,59.1268,59.1511,4102.9849
2012-06-21 11:00:00,72.83,72.83,72.68,72.69,6872.499743563442,59.1674,59.1674,59.0455,59.0536,6872.4997
2012-06-21 11:05:00,72.7,72.79,72.68,72.68,43389.06554518412,59.0618,59.1349,59.0455,59.0455,43389.0655
2012-06-21 11:10:00,72.64,72.69,72.58,72.59,4821.007282798236,59.013,59.0536,58.9643,58.9724,4821.0073
2012-06-21 11:15:00,72.61,72.7,72.61,72.7,10257.462303826032,58.9887,59.0618,58.9887,59.0618,10257.4623
2012-06-21 11:20:00,72.71,72.71,72.58,72.58,6872.499743563442,59.0699,59.0699,58.9643,58.9643,6872.4997
2012-06-21 11:25:00,72.56,72.57,72.51,72.57,6462.201251410401,58.948,58.9562,58.9074,58.9562,6462.2013
2012-06-21 11:30:00,72.56,72.62,72.56,72.57,2461.790952918248,58.948,58.9968,58.948,58.9562,2461.791
2012-06-21 11:35:00,72.58,72.58,72.54,72.57,4718.432659759975,58.9643,58.9643,58.9318,58.9562,4718.4327
2012-06-21 11:40:00,72.57,72.66,72.53,72.65,6872.499743563442,58.9562,59.0293,58.9237,59.0212,6872.4997
2012-06-21 11:45:00,72.66,72.71,72.66,72.71,1641.1939686121652,59.0293,59.0699,59.0293,59.0699,1641.194
2012-06-21 11:50:00,72.7,72.83,72.7,72.83,8205.969843060826,59.0618,59.1674,59.0618,59.1674,8205.9698
2012-06-21 11:55:00,72.83,72.85,72.8,72.83,3487.537183300851,59.1674,59.1836,59.143,59.1674,3487.5372
2012-06-21 12:00:00,72.84,72.85,72.75,72.79,9231.71607344343,59.1755,59.1836,59.1024,59.1349,9231.7161
2012-06-21 12:05:00,72.76,72.79,72.74,72.77,4000.410298492153,59.1105,59.1349,59.0943,59.1186,4000.4103
2012-06-21 12:10:00,72.77,72.79,72.77,72.78,8000.820596984306,59.1186,59.1349,59.1186,59.1268,8000.8206
2012-06-21 12:15:00,72.77,72.77,72.7,72.76,6359.626628372141,59.1186,59.1186,59.0618,59.1105,6359.6266
2012-06-21 12:20:00,72.75,72.76,72.6,72.61,5026.156528874756,59.1024,59.1105,58.9805,58.9887,5026.1565
2012-06-21 12:25:00,72.61,72.62,72.51,72.51,15488.76807877731,58.9887,58.9968,58.9074,58.9074,15488.7681
2012-06-21 12:30:00,72.51,72.57,72.5,72.57,10667.760795979077,58.9074,58.9562,58.8993,58.9562,10667.7608
2012-06-21 12:35:00,72.57,72.59,72.55,72.59,4000.410298492153,58.9562,58.9724,58.9399,58.9724,4000.4103
2012-06-21 12:40:00,72.58,72.59,72.48,72.5,7385.372858754744,58.9643,58.9724,58.883,58.8993,7385.3729
2012-06-21 12:45:00,72.5,72.56,72.5,72.56,1436.0447225356447,58.8993,58.948,58.8993,58.948,1436.0447
2012-06-21 12:50:00,72.53,72.56,72.52,72.52,6359.626628372141,58.9237,58.948,58.9155,58.9155,6359.6266
2012-06-21 12:55:00,72.48,72.51,72.48,72.5,4410.708790645194,58.883,58.9074,58.883,58.8993,4410.7088
2012-06-21 13:00:00,72.49,72.57,72.49,72.56,6051.902759257359,58.8912,58.9562,58.8912,58.948,6051.9028
2012-06-21 13:05:00,72.57,72.57,72.55,72.56,1538.6193455739049,58.9562,58.9562,58.9399,58.948,1538.6193
2012-06-21 13:10:00,72.54,72.55,72.47,72.48,3692.686429377372,58.9318,58.9399,58.8749,58.883,3692.6864
2012-06-21 13:15:00,72.46,72.5,72.46,72.46,8513.693712175607,58.8668,58.8993,58.8668,58.8668,8513.6937
2012-06-21 13:20:00,72.44,72.5,72.43,72.48,4308.134167606934,58.8505,58.8993,58.8424,58.883,4308.1342
2012-06-21 13:25:00,72.47,72.51,72.44,72.49,11488.357780285158,58.8749,58.9074,58.8505,58.8912,11488.3578
2012-06-21 13:30:00,72.47,72.52,72.47,72.47,2256.6417068417272,58.8749,58.9155,58.8749,58.8749,2256.6417
2012-06-21 13:35:00,72.46,72.46,72.41,72.44,8205.969843060826,58.8668,58.8668,58.8262,58.8505,8205.9698
2012-06-21 13:40:00,72.42,72.42,72.37,72.39,2461.790952918248,58.8343,58.8343,58.7937,58.8099,2461.791
2012-06-21 13:45:00,72.39,72.4,72.34,72.35,5231.305774951277,58.8099,58.8181,58.7693,58.7774,5231.3058
2012-06-21 13:50:00,72.35,72.4,72.35,72.4,1436.0447225356447,58.7774,58.8181,58.7774,58.8181,1436.0447
2012-06-21 13:55:00,72.39,72.42,72.37,72.37,4923.581905836496,58.8099,58.8343,58.7937,58.7937,4923.5819
2012-06-21 14:00:00,72.35,72.37,72.33,72.35,13642.424864088624,58.7774,58.7937,58.7612,58.7774,13642.4249
2012-06-21 14:05:00,72.35,72.36,72.26,72.28,13026.977125859064,58.7774,58.7856,58.7043,58.7206,13026.9771
2012-06-21 14:10:00,72.28,72.28,72.25,72.27,6051.902759257359,58.7206,58.7206,58.6962,58.7124,6051.9028
2012-06-21 14:15:00,72.26,72.29,72.22,72.23,34567.64796389373,58.7043,58.7287,58.6718,58.6799,34567.648
2012-06-21 14:20:00,72.23,72.26,72.19,72.2,10052.313057749512,58.6799,58.7043,58.6474,58.6556,10052.3131
2012-06-21 14:25:00,72.19,72.24,72.15,72.24,6257.0520053338805,58.6474,58.6881,58.615,58.6881,6257.052
2012-06-21 14:30:00,72.23,72.23,72.14,72.15,4821.007282798236,58.6799,58.6799,58.6068,58.615,4821.0073
2012-06-21 14:35:00,72.15,72.19,72.14,72.18,8513.693712175607,58.615,58.6474,58.6068,58.6393,8513.6937
2012-06-21 14:40:00,72.16,72.27,72.16,72.24,6154.47738229562,58.6231,58.7124,58.6231,58.6881,6154.4774
2012-06-21 14:45:00,72.24,72.25,72.21,72.23,12514.10401066776,58.6881,58.6962,58.6637,58.6799,12514.104
2012-06-21 14:50:00,72.23,72.23,72.19,72.19,13539.850241050364,58.6799,58.6799,58.6474,58.6474,13539.8502
2012-06-21 14:55:00,72.18,72.18,72.14,72.16,5641.604267104318,58.6393,58.6393,58.6068,58.6231,5641.6043
2012-06-21 15:00:00,72.15,72.16,72.11,72.14,11488.357780285158,58.615,58.6231,58.5825,58.6068,11488.3578
2012-06-21 15:05:00,72.13,72.13,72.06,72.11,8411.119089137346,58.5987,58.5987,58.5418,58.5825,8411.1191
2012-06-21 15:10:00,72.11,72.11,72.07,72.11,11078.059288132115,58.5825,58.5825,58.55,58.5825,11078.0593
2012-06-21 15:15:00,72.12,72.12,72.04,72.05,35798.543440352856,58.5906,58.5906,58.5256,58.5337,35798.5434
2012-06-21 15:20:00,72.05,72.06,71.99,72.06,13744.999487126885,58.5337,58.5418,58.485,58.5418,13744.9995
2012-06-21 15:25:00,72.07,72.12,72.06,72.12,9847.163811672992,58.55,58.5906,58.5418,58.5906,9847.1638
2012-06-21 15:30:00,72.12,72.12,72.0,72.01,19796.902246384245,58.5906,58.5906,58.4931,58.5012,19796.9022
2012-06-21 15:35:00,72.01,72.19,72.0,72.09,15899.06657093035,58.5012,58.6474,58.4931,58.5662,15899.0666
2012-06-21 15:40:00,72.09,72.09,72.05,72.06,14257.872602318186,58.5662,58.5662,58.5337,58.5418,14257.8726
2012-06-21 15:45:00,72.06,72.06,71.85,71.91,52107.90850343625,58.5418,58.5418,58.3712,58.42,52107.9085
2012-06-21 15:50:00,71.92,71.95,71.84,71.87,39798.953738845004,58.4281,58.4525,58.3631,58.3875,39798.9537
2012-06-21 15:55:00,71.86,71.91,71.81,71.89,50466.71453482408,58.3794,58.42,58.3387,58.4037,50466.7145
2012-06-22 09:30:00,72.21,72.22,72.01,72.01,16924.812801312954,58.6637,58.6718,58.5012,58.5012,16924.8128
2012-06-22 09:35:00,72.04,72.11,71.82,72.01,15386.193455739049,58.5256,58.5825,58.3469,58.5012,15386.1935
2012-06-22 09:40:00,72.03,72.05,71.96,71.99,4000.410298492153,58.5175,58.5337,58.4606,58.485,4000.4103
2012-06-22 09:45:00,71.99,72.14,71.95,72.14,11180.633911170376,58.485,58.6068,58.4525,58.6068,11180.6339
2012-06-22 09:50:00,72.15,72.2,72.08,72.12,6564.775874448661,58.615,58.6556,58.5581,58.5906,6564.7759
2012-06-22 09:55:00,72.1,72.13,71.95,72.12,26053.954251718125,58.5743,58.5987,58.4525,58.5906,26053.9543
2012-06-22 10:00:00,72.14,72.18,72.06,72.09,4718.432659759975,58.6068,58.6393,58.5418,58.5662,4718.4327
2012-06-22 10:05:00,72.07,72.18,72.01,72.01,10975.484665093856,58.55,58.6393,58.5012,58.5012,10975.4847
2012-06-22 10:10:00,72.03,72.05,71.98,72.0,9026.566827366907,58.5175,58.5337,58.4768,58.4931,9026.5668
2012-06-22 10:15:00,72.0,72.05,71.96,71.98,9949.738434711251,58.4931,58.5337,58.4606,58.4768,9949.7384
2012-06-22 10:20:00,71.99,72.03,71.98,71.98,9334.29069648169,58.485,58.5175,58.4768,58.4768,9334.2907
2012-06-22 10:25:00,71.99,72.11,71.99,72.02,3795.261052415632,58.485,58.5825,58.485,58.5093,3795.2611
2012-06-22 10:30:00,72.0,72.02,71.95,71.97,6872.499743563442,58.4931,58.5093,58.4525,58.4687,6872.4997
2012-06-22 10:35:00,72.0,72.01,71.93,71.93,6359.626628372141,58.4931,58.5012,58.4362,58.4362,6359.6266
2012-06-22 10:40:00,71.92,72.01,71.9,72.01,9949.738434711251,58.4281,58.5012,58.4118,58.5012,9949.7384
2012-06-22 10:45:00,72.02,72.05,71.97,71.99,12411.5293876295,58.5093,58.5337,58.4687,58.485,12411.5294
2012-06-22 10:50:00,71.97,72.01,71.95,72.01,11180.633911170376,58.4687,58.5012,58.4525,58.5012,11180.6339
2012-06-22 10:55:00,72.02,72.05,72.0,72.0,7693.096727869524,58.5093,58.5337,58.4931,58.4931,7693.0967
2012-06-22 11:00:00,72.0,72.03,71.94,72.02,7898.245973946045,58.4931,58.5175,58.4443,58.5093,7898.246
2012-06-22 11:05:00,72.01,72.02,71.93,71.93,6257.0520053338805,58.5012,58.5093,58.4362,58.4362,6257.052
2012-06-22 11:10:00,71.95,71.98,71.92,71.93,10565.186172940814,58.4525,58.4768,58.4281,58.4362,10565.1862
2012-06-22 11:15:00,71.93,71.98,71.9,71.98,8411.119089137346,58.4362,58.4768,58.4118,58.4768,8411.1191
2012-06-22 11:20:00,72.0,72.02,71.92,71.96,15899.06657093035,58.4931,58.5093,58.4281,58.4606,15899.0666
2012-06-22 11:25:00,71.97,72.0,71.91,71.93,6051.902759257359,58.4687,58.4931,58.42,58.4362,6051.9028
2012-06-22 11:30:00,71.92,71.95,71.91,71.92,3077.2386911478097,58.4281,58.4525,58.42,58.4281,3077.2387
2012-06-22 11:35:00,71.93,72.02,71.93,72.0,7898.245973946045,58.4362,58.5093,58.4362,58.4931,7898.246
2012-06-22 11:40:00,72.01,72.06,71.97,72.05,10565.186172940814,58.5012,58.5418,58.4687,58.5337,10565.1862
2012-06-22 11:45:00,72.05,72.12,72.04,72.05,6769.925120525182,58.5337,58.5906,58.5256,58.5337,6769.9251
2012-06-22 11:50:00,72.05,72.05,71.95,71.95,4615.858036721715,58.5337,58.5337,58.4525,58.4525,4615.858
2012-06-22 11:55:00,71.96,72.03,71.96,72.0,6257.0520053338805,58.4606,58.5175,58.4606,58.4931,6257.052
2012-06-22 12:00:00,72.01,72.04,72.0,72.0,1846.343214688686,58.5012,58.5256,58.4931,58.4931,1846.3432
2012-06-22 12:05:00,72.0,72.0,71.93,71.95,5333.880397989537,58.4931,58.4931,58.4362,58.4525,5333.8804
2012-06-22 12:10:00,71.95,72.01,71.94,71.94,9744.58918863473,58.4525,58.5012,58.4443,58.4443,9744.5892
2012-06-22 12:15:00,71.95,71.95,71.88,71.92,5128.731151913016,58.4525,58.4525,58.3956,58.4281,5128.7312
2012-06-22 12:20:00,71.92,71.93,71.83,71.83,5333.880397989537,58.4281,58.4362,58.355,58.355,5333.8804
2012-06-22 12:25:00,71.84,71.85,71.83,71.83,8103.395220022566,58.3631,58.3712,58.355,58.355,8103.3952
2012-06-22 12:30:00,71.85,71.85,71.8,71.8,3590.111806339112,58.3712,58.3712,58.3306,58.3306,3590.1118
2012-06-22 12:35:00,71.8,71.86,71.79,71.81,18258.28290081034,58.3306,58.3794,58.3225,58.3387,18258.2829
2012-06-22 12:40:00,71.8,71.87,71.79,71.81,2666.9401989947687,58.3306,58.3875,58.3225,58.3387,2666.9402
2012-06-22 12:45:00,71.82,71.9,71.81,71.9,9436.86531951995,58.3469,58.4118,58.3387,58.4118,9436.8653
2012-06-22 12:50:00,71.9,71.92,71.88,71.88,3692.686429377372,58.4118,58.4281,58.3956,58.3956,3692.6864
2012-06-22 12:55:00,71.9,71.9,71.86,71.87,6257.0520053338805,58.4118,58.4118,58.3794,58.3875,6257.052
2012-06-22 13:00:00,71.87,71.92,71.87,71.9,17232.536670427737,58.3875,58.4281,58.3875,58.4118,17232.5367
2012-06-22 13:05:00,71.92,71.97,71.91,71.95,7180.223612678223,58.4281,58.4687,58.42,58.4525,7180.2236
2012-06-22 13:10:00,71.95,71.95,71.89,71.91,3384.962560262591,58.4525,58.4525,58.4037,58.42,3384.9626
2012-06-22 13:15:00,71.91,71.91,71.86,71.87,4821.007282798236,58.42,58.42,58.3794,58.3875,4821.0073
2012-06-22 13:20:00,71.89,71.91,71.87,71.91,6769.925120525182,58.4037,58.42,58.3875,58.42,6769.9251
2012-06-22 13:25:00,71.92,71.96,71.91,71.94,3077.2386911478097,58.4281,58.4606,58.42,58.4443,3077.2387
2012-06-22 13:30:00,71.93,71.94,71.89,71.9,4718.432659759975,58.4362,58.4443,58.4037,58.4118,4718.4327
2012-06-22 13:35:00,71.9,71.93,71.89,71.9,4000.410298492153,58.4118,58.4362,58.4037,58.4118,4000.4103
2012-06-22 13:40:00,71.91,71.96,71.91,71.92,9026.566827366907,58.42,58.4606,58.42,58.4281,9026.5668
2012-06-22 13:45:00,71.91,71.94,71.9,71.9,9436.86531951995,58.42,58.4443,58.4118,58.4118,9436.8653
2012-06-22 13:50:00,71.9,71.95,71.89,71.92,8513.693712175607,58.4118,58.4525,58.4037,58.4281,8513.6937
2012-06-22 13:55:00,71.94,71.94,71.91,71.92,9231.71607344343,58.4443,58.4443,58.42,58.4281,9231.7161
2012-06-22 14:00:00,71.93,71.94,71.91,71.91,11590.932403323415,58.4362,58.4443,58.42,58.42,11590.9324
2012-06-22 14:05:00,71.92,71.92,71.88,71.9,6667.350497486921,58.4281,58.4281,58.3956,58.4118,6667.3505
2012-06-22 14:10:00,71.91,71.91,71.87,71.89,4513.283413683455,58.42,58.42,58.3875,58.4037,4513.2834
2012-06-22 14:15:00,71.91,71.91,71.88,71.89,5436.455021027798,58.42,58.42,58.3956,58.4037,5436.455
2012-06-22 14:20:00,71.88,71.93,71.88,71.91,8411.119089137346,58.3956,58.4362,58.3956,58.42,8411.1191
2012-06-22 14:25:00,71.92,71.95,71.91,71.94,2666.9401989947687,58.4281,58.4525,58.42,58.4443,2666.9402
2012-06-22 14:30:00,71.95,71.95,71.91,71.91,11283.208534208636,58.4525,58.4525,58.42,58.42,11283.2085
2012-06-22 14:35:00,71.91,71.92,71.89,71.91,6154.47738229562,58.42,58.4281,58.4037,58.42,6154.4774
2012-06-22 14:40:00,71.9,71.92,71.87,71.92,8821.417581290389,58.4118,58.4281,58.3875,58.4281,8821.4176
2012-06-22 14:45:00,71.92,71.93,71.88,71.93,7795.671350907785,58.4281,58.4362,58.3956,58.4362,7795.6714
2012-06-22 14:50:00,71.93,71.97,71.93,71.95,4205.559544568673,58.4362,58.4687,58.4362,58.4525,4205.5595
2012-06-22 14:55:00,71.95,71.99,71.95,71.99,7180.223612678223,58.4525,58.485,58.4525,58.485,7180.2236
2012-06-22 15:00:00,71.99,72.0,71.97,71.99,7077.648989639963,58.485,58.4931,58.4687,58.485,7077.649
2012-06-22 15:05:00,71.99,71.99,71.94,71.96,11078.059288132115,58.485,58.485,58.4443,58.4606,11078.0593
2012-06-22 15:10:00,71.98,72.05,71.97,72.05,9436.86531951995,58.4768,58.5337,58.4687,58.5337,9436.8653
2012-06-22 15:15:00,72.04,72.05,72.02,72.03,6975.074366601702,58.5256,58.5337,58.5093,58.5175,6975.0744
2012-06-22 15:20:00,72.03,72.07,72.02,72.07,6564.775874448661,58.5175,58.55,58.5093,58.55,6564.7759
2012-06-22 15:25:00,72.07,72.09,72.06,72.08,10872.910042055595,58.55,58.5662,58.5418,58.5581,10872.91
2012-06-22 15:30:00,72.07,72.14,72.07,72.09,13539.850241050364,58.55,58.6068,58.55,58.5662,13539.8502
2012-06-22 15:35:00,72.09,72.16,72.09,72.16,18053.13365473381,58.5662,58.6231,58.5662,58.6231,18053.1337
2012-06-22 15:40:00,72.16,72.22,72.14,72.22,15488.76807877731,58.6231,58.6718,58.6068,58.6718,15488.7681
2012-06-22 15:45:00,72.22,72.33,72.22,72.33,38362.90901630936,58.6718,58.7612,58.6718,58.7612,38362.909
2012-06-22 15:50:00,72.33,72.36,72.27,72.35,28002.87208944507,58.7612,58.7856,58.7124,58.7774,28002.8721
2012-06-22 15:55:00,72.34,72.35,72.13,72.13,63391.117037644886,58.7693,58.7774,58.5987,58.5987,63391.117
2012-06-25 09:30:00,71.77,71.84,71.44,71.59,16514.514309159913,58.3062,58.3631,58.0381,58.16,16514.5143
2012-06-25 09:35:00,71.6,71.66,71.54,71.62,8411.119089137346,58.1681,58.2169,58.1194,58.1844,8411.1191
2012-06-25 09:40:00,71.59,71.66,71.45,71.66,9026.566827366907,58.16,58.2169,58.0463,58.2169,9026.5668
2012-06-25 09:45:00,71.67,71.72,71.61,71.7,11898.656272438198,58.225,58.2656,58.1763,58.2494,11898.6563
2012-06-25 09:50:00,71.66,71.66,71.53,71.61,13437.275618012103,58.2169,58.2169,58.1113,58.1763,13437.2756
2012-06-25 09:55:00,71.65,71.69,71.62,71.68,7898.245973946045,58.2087,58.2412,58.1844,58.2331,7898.246
2012-06-25 10:00:00,71.75,71.76,71.58,71.58,10154.887680787771,58.29,58.2981,58.1519,58.1519,10154.8877
2012-06-25 10:05:00,71.55,71.58,71.48,71.48,8411.119089137346,58.1275,58.1519,58.0706,58.0706,8411.1191
2012-06-25 10:10:00,71.49,71.54,71.47,71.51,8821.417581290389,58.0788,58.1194,58.0625,58.095,8821.4176
2012-06-25 10:15:00,71.51,71.51,71.43,71.47,7385.372858754744,58.095,58.095,58.03,58.0625,7385.3729
2012-06-25 10:20:00,71.5,71.53,71.45,71.46,3077.2386911478097,58.0869,58.1113,58.0463,58.0544,3077.2387
2012-06-25 10:25:00,71.48,71.52,71.43,71.43,3282.3879372243305,58.0706,58.1031,58.03,58.03,3282.3879
2012-06-25 10:30:00,71.46,71.52,71.43,71.43,3590.111806339112,58.0544,58.1031,58.03,58.03,3590.1118
2012-06-25 10:35:00,71.44,71.44,71.35,71.37,7795.671350907785,58.0381,58.0381,57.965,57.9813,7795.6714
2012-06-25 10:40:00,71.37,71.37,71.3,71.31,3795.261052415632,57.9813,57.9813,57.9244,57.9325,3795.2611
2012-06-25 10:45:00,71.3,71.4,71.27,71.39,6667.350497486921,57.9244,58.0056,57.9,57.9975,6667.3505
2012-06-25 10:50:00,71.37,71.42,71.33,71.4,4205.559544568673,57.9813,58.0219,57.9488,58.0056,4205.5595
2012-06-25 10:55:00,71.38,71.42,71.38,71.39,2666.9401989947687,57.9894,58.0219,57.9894,57.9975,2666.9402
2012-06-25 11:00:00,71.41,71.41,71.35,71.35,2564.365575956508,58.0138,58.0138,57.965,57.965,2564.3656
2012-06-25 11:05:00,71.3,71.38,71.27,71.38,4513.283413683455,57.9244,57.9894,57.9,57.9894,4513.2834
2012-06-25 11:10:00,71.38,71.43,71.36,71.39,5744.178890142579,57.9894,58.03,57.9732,57.9975,5744.1789
2012-06-25 11:15:00,71.39,71.49,71.38,71.43,5641.604267104318,57.9975,58.0788,57.9894,58.03,5641.6043
2012-06-25 11:20:00,71.46,71.5,71.43,71.47,2769.514822033029,58.0544,58.0869,58.03,58.0625,2769.5148
2012-06-25 11:25:00,71.45,71.47,71.42,71.44,1538.6193455739049,58.0463,58.0625,58.0219,58.0381,1538.6193
2012-06-25 11:30:00,71.44,71.45,71.39,71.39,7385.372858754744,58.0381,58.0463,57.9975,57.9975,7385.3729
2012-06-25 11:35:00,71.39,71.43,71.36,71.43,3795.261052415632,57.9975,58.03,57.9732,58.03,3795.2611
2012-06-25 11:40:00,71.39,71.42,71.37,71.39,13334.700994973842,57.9975,58.0219,57.9813,57.9975,13334.701
2012-06-25 11:45:00,71.41,71.47,71.41,71.45,3897.8356754538927,58.0138,58.0625,58.0138,58.0463,3897.8357
2012-06-25 11:50:00,71.43,71.45,71.38,71.41,21335.52159195815,58.03,58.0463,57.9894,58.0138,21335.5216
2012-06-25 11:55:00,71.45,71.45,71.33,71.33,923.171607344343,58.0463,58.0463,57.9488,57.9488,923.1716
2012-06-25 12:00:00,71.36,71.38,71.31,71.33,4615.858036721715,57.9732,57.9894,57.9325,57.9488,4615.858
2012-06-25 12:05:00,71.32,71.39,71.32,71.35,27079.70048210073,57.9407,57.9975,57.9407,57.965,27079.7005
2012-06-25 12:10:00,71.37,71.38,71.3,71.32,1846.343214688686,57.9813,57.9894,57.9244,57.9407,1846.3432
2012-06-25 12:15:00,71.33,71.38,71.33,71.35,1846.343214688686,57.9488,57.9894,57.9488,57.965,1846.3432
2012-06-25 12:20:00,71.41,71.42,71.35,71.38,2051.4924607652065,58.0138,58.0219,57.965,57.9894,2051.4925
2012-06-25 12:25:00,71.36,71.37,71.32,71.35,1436.0447225356447,57.9732,57.9813,57.9407,57.965,1436.0447
2012-06-25 12:30:00,71.31,71.32,71.31,71.32,205.14924607652063,57.9325,57.9407,57.9325,57.9407,205.1492
2012-06-25 12:35:00,71.31,71.33,71.3,71.32,1436.0447225356447,57.9325,57.9488,57.9244,57.9407,1436.0447
2012-06-25 12:40:00,71.34,71.38,71.34,71.38,1846.343214688686,57.9569,57.9894,57.9569,57.9894,1846.3432
2012-06-25 12:45:00,71.36,71.38,71.35,71.38,3384.962560262591,57.9732,57.9894,57.965,57.9894,3384.9626
2012-06-25 12:50:00,71.38,71.46,71.38,71.41,8205.969843060826,57.9894,58.0544,57.9894,58.0138,8205.9698
2012-06-25 12:55:00,71.41,71.42,71.38,71.4,1743.7685916504256,58.0138,58.0219,57.9894,58.0056,1743.7686
2012-06-25 13:00:00,71.39,71.4,71.33,71.33,4205.559544568673,57.9975,58.0056,57.9488,57.9488,4205.5595
2012-06-25 13:05:00,71.33,71.35,71.3,71.32,2564.365575956508,57.9488,57.965,57.9244,57.9407,2564.3656
2012-06-25 13:10:00,71.34,71.35,71.3,71.35,4205.559544568673,57.9569,57.965,57.9244,57.965,4205.5595
2012-06-25 13:15:00,71.34,71.41,71.31,71.41,4821.007282798236,57.9569,58.0138,57.9325,58.0138,4821.0073
2012-06-25 13:20:00,71.39,71.45,71.36,71.4,17027.387424351215,57.9975,58.0463,57.9732,58.0056,17027.3874
2012-06-25 13:25:00,71.4,71.44,71.38,71.38,6257.0520053338805,58.0056,58.0381,57.9894,57.9894,6257.052
2012-06-25 13:30:00,71.38,71.48,71.36,71.47,7898.245973946045,57.9894,58.0706,57.9732,58.0625,7898.246
2012-06-25 13:35:00,71.48,71.5,71.43,71.44,49235.81905836496,58.0706,58.0869,58.03,58.0381,49235.8191
2012-06-25 13:40:00,71.44,71.44,71.38,71.38,3384.962560262591,58.0381,58.0381,57.9894,57.9894,3384.9626
2012-06-25 13:45:00,71.39,71.41,71.35,71.36,6872.499743563442,57.9975,58.0138,57.965,57.9732,6872.4997
2012-06-25 13:50:00,71.38,71.38,71.34,71.35,2051.4924607652065,57.9894,57.9894,57.9569,57.965,2051.4925
2012-06-25 13:55:00,71.3,71.4,71.3,71.39,5436.455021027798,57.9244,58.0056,57.9244,57.9975,5436.455
2012-06-25 14:00:00,71.39,71.4,71.37,71.39,4923.581905836496,57.9975,58.0056,57.9813,57.9975,4923.5819
2012-06-25 14:05:00,71.39,71.43,71.36,71.36,14668.171094471229,57.9975,58.03,57.9732,57.9732,14668.1711
2012-06-25 14:10:00,71.39,71.43,71.38,71.42,9231.71607344343,57.9975,58.03,57.9894,58.0219,9231.7161
2012-06-25 14:15:00,71.4,71.49,71.4,71.45,4718.432659759975,58.0056,58.0788,58.0056,58.0463,4718.4327
2012-06-25 14:20:00,71.43,71.44,71.39,71.4,1846.343214688686,58.03,58.0381,57.9975,58.0056,1846.3432
2012-06-25 14:25:00,71.39,71.43,71.39,71.41,12206.38014155298,57.9975,58.03,57.9975,58.0138,12206.3801
2012-06-25 14:30:00,71.41,71.42,71.4,71.41,5641.604267104318,58.0138,58.0219,58.0056,58.0138,5641.6043
2012-06-25 14:35:00,71.4,71.43,71.4,71.42,5949.328136219099,58.0056,58.03,58.0056,58.0219,5949.3281
2012-06-25 14:40:00,71.42,71.42,71.36,71.37,6257.0520053338805,58.0219,58.0219,57.9732,57.9813,6257.052
2012-06-25 14:45:00,71.38,71.38,71.33,71.34,5949.328136219099,57.9894,57.9894,57.9488,57.9569,5949.3281
2012-06-25 14:50:00,71.34,71.39,71.34,71.37,5436.455021027798,57.9569,57.9975,57.9569,57.9813,5436.455
2012-06-25 14:55:00,71.36,71.38,71.3,71.3,7590.522104831264,57.9732,57.9894,57.9244,57.9244,7590.5221
2012-06-25 15:00:00,71.31,71.31,71.27,71.27,6975.074366601702,57.9325,57.9325,57.9,57.9,6975.0744
2012-06-25 15:05:00,71.27,71.35,71.27,71.34,19181.45450815468,57.9,57.965,57.9,57.9569,19181.4545
2012-06-25 15:10:00,71.33,71.4,71.31,71.35,8000.820596984306,57.9488,58.0056,57.9325,57.965,8000.8206
2012-06-25 15:15:00,71.34,71.36,71.28,71.28,13232.126371935585,57.9569,57.9732,57.9082,57.9082,13232.1264
2012-06-25 15:20:00,71.3,71.33,71.24,71.33,9539.43994255821,57.9244,57.9488,57.8757,57.9488,9539.4399
2012-06-25 15:25:00,71.32,71.35,71.24,71.24,11078.059288132115,57.9407,57.965,57.8757,57.8757,11078.0593
2012-06-25 15:30:00,71.25,71.29,71.22,71.24,20002.051492460763,57.8838,57.9163,57.8594,57.8757,20002.0515
2012-06-25 15:35:00,71.24,71.3,71.22,71.29,24207.61103702944,57.8757,57.9244,57.8594,57.9163,24207.611
2012-06-25 15:40:00,71.29,71.32,71.25,71.25,25746.230382603346,57.9163,57.9407,57.8838,57.8838,25746.2304
2012-06-25 15:45:00,71.26,71.4,71.26,71.38,18566.00676992512,57.8919,58.0056,57.8919,57.9894,18566.0068
2012-06-25 15:50:00,71.38,71.39,71.29,71.31,30772.386911478097,57.9894,57.9975,57.9163,57.9325,30772.3869
2012-06-25 15:55:00,71.31,71.33,71.19,71.2,124423.0177454098,57.9325,57.9488,57.835,57.8432,124423.0177
2012-06-26 09:30:00,71.53,71.53,71.17,71.27,44619.96102164324,58.1113,58.1113,57.8188,57.9,44619.961
2012-06-26 09:35:00,71.23,71.32,71.14,71.26,11898.656272438198,57.8675,57.9407,57.7944,57.8919,11898.6563
2012-06-26 09:40:00,71.27,71.37,71.22,71.22,7487.947481793004,57.9,57.9813,57.8594,57.8594,7487.9475
2012-06-26 09:45:00,71.23,71.35,71.19,71.29,12514.10401066776,57.8675,57.965,57.835,57.9163,12514.104
2012-06-26 09:50:00,71.27,71.33,71.27,71.33,13026.977125859064,57.9,57.9488,57.9,57.9488,13026.9771
2012-06-26 09:55:00,71.33,71.34,71.28,71.3,14463.021848394706,57.9488,57.9569,57.9082,57.9244,14463.0218
2012-06-26 10:00:00,71.32,71.34,71.24,71.27,32311.006257052,57.9407,57.9569,57.8757,57.9,32311.0063
2012-06-26 10:05:00,71.27,71.3,71.26,71.28,16924.812801312954,57.9,57.9244,57.8919,57.9082,16924.8128
2012-06-26 10:10:00,71.27,71.27,71.12,71.12,31490.40927274592,57.9,57.9,57.7782,57.7782,31490.4093
2012-06-26 10:15:00,71.12,71.13,71.02,71.08,7590.522104831264,57.7782,57.7863,57.6969,57.7457,7590.5221
2012-06-26 10:20:00,71.08,71.11,71.05,71.07,3795.261052415632,57.7457,57.7701,57.7213,57.7376,3795.2611
2012-06-26 10:25:00,71.09,71.1,71.04,71.08,8616.268335213868,57.7538,57.7619,57.7132,57.7457,8616.2683
2012-06-26 10:30:00,71.08,71.08,71.03,71.08,6051.902759257359,57.7457,57.7457,57.7051,57.7457,6051.9028
2012-06-26 10:35:00,71.08,71.1,71.06,71.09,14052.723356241666,57.7457,57.7619,57.7294,57.7538,14052.7234
2012-06-26 10:40:00,71.08,71.21,71.06,71.17,32003.282387937223,57.7457,57.8513,57.7294,57.8188,32003.2824
2012-06-26 10:45:00,71.15,71.15,71.06,71.07,6872.499743563442,57.8025,57.8025,57.7294,57.7376,6872.4997
2012-06-26 10:50:00,71.05,71.06,70.99,71.05,7282.798235716484,57.7213,57.7294,57.6726,57.7213,7282.7982
2012-06-26 10:55:00,71.04,71.08,71.04,71.07,7385.372858754744,57.7132,57.7457,57.7132,57.7376,7385.3729
2012-06-26 11:00:00,71.07,71.19,71.07,71.16,10565.186172940814,57.7376,57.835,57.7376,57.8107,10565.1862
2012-06-26 11:05:00,71.15,71.16,71.0,71.01,9539.43994255821,57.8025,57.8107,57.6807,57.6888,9539.4399
2012-06-26 11:10:00,71.0,71.0,70.94,70.96,12206.38014155298,57.6807,57.6807,57.6319,57.6482,12206.3801
2012-06-26 11:15:00,70.95,70.97,70.88,70.97,13642.424864088624,57.6401,57.6563,57.5832,57.6563,13642.4249
2012-06-26 11:20:00,70.97,70.97,70.93,70.97,5949.328136219099,57.6563,57.6563,57.6238,57.6563,5949.3281
2012-06-26 11:25:00,70.96,70.99,70.95,70.95,9129.14145040517,57.6482,57.6726,57.6401,57.6401,9129.1415
2012-06-26 11:30:00,70.94,71.01,70.94,70.96,11898.656272438198,57.6319,57.6888,57.6319,57.6482,11898.6563
2012-06-26 11:35:00,70.98,71.0,70.96,70.96,6051.902759257359,57.6644,57.6807,57.6482,57.6482,6051.9028
2012-06-26 11:40:00,70.94,70.97,70.93,70.96,5949.328136219099,57.6319,57.6563,57.6238,57.6482,5949.3281
2012-06-26 11:45:00,70.96,70.98,70.93,70.98,2872.089445071289,57.6482,57.6644,57.6238,57.6644,2872.0894
2012-06-26 11:50:00,70.98,71.06,70.98,71.06,9539.43994255821,57.6644,57.7294,57.6644,57.7294,9539.4399
2012-06-26 11:55:00,71.04,71.04,70.92,70.92,11180.633911170376,57.7132,57.7132,57.6157,57.6157,11180.6339
2012-06-26 12:00:00,70.92,70.98,70.92,70.97,9744.58918863473,57.6157,57.6644,57.6157,57.6563,9744.5892
2012-06-26 12:05:00,70.98,71.04,70.98,71.01,2666.9401989947687,57.6644,57.7132,57.6644,57.6888,2666.9402
2012-06-26 12:10:00,71.01,71.07,70.99,70.99,8923.992204328648,57.6888,57.7376,57.6726,57.6726,8923.9922
2012-06-26 12:15:00,71.0,71.01,70.96,70.98,3795.261052415632,57.6807,57.6888,57.6482,57.6644,3795.2611
2012-06-26 12:20:00,70.98,71.04,70.97,71.04,5231.305774951277,57.6644,57.7132,57.6563,57.7132,5231.3058
2012-06-26 12:25:00,71.03,71.03,70.99,71.0,2666.9401989947687,57.7051,57.7051,57.6726,57.6807,2666.9402
2012-06-26 12:30:00,71.02,71.06,71.02,71.04,6257.0520053338805,57.6969,57.7294,57.6969,57.7132,6257.052
2012-06-26 12:35:00,71.03,71.04,71.01,71.01,6564.775874448661,57.7051,57.7132,57.6888,57.6888,6564.7759
2012-06-26 12:40:00,71.01,71.04,70.97,71.04,26977.125859062467,57.6888,57.7132,57.6563,57.7132,26977.1259
2012-06-26 12:45:00,71.04,71.08,70.96,70.98,13026.977125859064,57.7132,57.7457,57.6482,57.6644,13026.9771
2012-06-26 12:50:00,70.98,71.01,70.96,70.99,4821.007282798236,57.6644,57.6888,57.6482,57.6726,4821.0073
2012-06-26 12:55:00,70.99,70.99,70.96,70.96,3795.261052415632,57.6726,57.6726,57.6482,57.6482,3795.2611
2012-06-26 13:00:00,70.99,71.01,70.98,70.98,3384.962560262591,57.6726,57.6888,57.6644,57.6644,3384.9626
2012-06-26 13:05:00,70.97,70.99,70.94,70.99,6564.775874448661,57.6563,57.6726,57.6319,57.6726,6564.7759
2012-06-26 13:10:00,70.98,71.04,70.96,70.96,9949.738434711251,57.6644,57.7132,57.6482,57.6482,9949.7384
2012-06-26 13:15:00,70.96,70.97,70.95,70.96,4000.410298492153,57.6482,57.6563,57.6401,57.6482,4000.4103
2012-06-26 13:20:00,70.96,71.0,70.96,70.96,7898.245973946045,57.6482,57.6807,57.6482,57.6482,7898.246
2012-06-26 13:25:00,70.97,70.97,70.96,70.96,4102.984921530413,57.6563,57.6563,57.6482,57.6482,4102.9849
2012-06-26 13:30:00,70.95,70.96,70.9,70.92,6359.626628372141,57.6401,57.6482,57.5994,57.6157,6359.6266
2012-06-26 13:35:00,70.91,70.94,70.91,70.94,3487.537183300851,57.6076,57.6319,57.6076,57.6319,3487.5372
2012-06-26 13:40:00,70.95,70.98,70.94,70.97,4410.708790645194,57.6401,57.6644,57.6319,57.6563,4410.7088
2012-06-26 13:45:00,70.97,70.98,70.94,70.96,6359.626628372141,57.6563,57.6644,57.6319,57.6482,6359.6266
2012-06-26 13:50:00,70.97,71.03,70.97,71.02,3282.3879372243305,57.6563,57.7051,57.6563,57.6969,3282.3879
2012-06-26 13:55:00,71.02,71.02,70.92,70.92,6667.350497486921,57.6969,57.6969,57.6157,57.6157,6667.3505
2012-06-26 14:00:00,70.92,70.98,70.92,70.97,4000.410298492153,57.6157,57.6644,57.6157,57.6563,4000.4103
2012-06-26 14:05:00,70.97,71.0,70.94,70.97,8616.268335213868,57.6563,57.6807,57.6319,57.6563,8616.2683
2012-06-26 14:10:00,70.97,71.05,70.95,71.03,11693.507026361678,57.6563,57.7213,57.6401,57.7051,11693.507
2012-06-26 14:15:00,71.03,71.05,70.98,71.03,7180.223612678223,57.7051,57.7213,57.6644,57.7051,7180.2236
2012-06-26 14:20:00,71.04,71.07,71.03,71.06,14975.894963586008,57.7132,57.7376,57.7051,57.7294,14975.895
2012-06-26 14:25:00,71.04,71.07,71.0,71.0,10770.335419017334,57.7132,57.7376,57.6807,57.6807,10770.3354
2012-06-26 14:30:00,71.01,71.03,70.98,71.03,8411.119089137346,57.6888,57.7051,57.6644,57.7051,8411.1191
2012-06-26 14:35:00,71.03,71.03,70.96,70.97,6975.074366601702,57.7051,57.7051,57.6482,57.6563,6975.0744
2012-06-26 14:40:00,70.96,71.0,70.96,70.97,8103.395220022566,57.6482,57.6807,57.6482,57.6563,8103.3952
2012-06-26 14:45:00,70.96,70.99,70.95,70.96,8205.969843060826,57.6482,57.6726,57.6401,57.6482,8205.9698
2012-06-26 14:50:00,70.94,70.94,70.85,70.92,16514.514309159913,57.6319,57.6319,57.5588,57.6157,16514.5143
2012-06-26 14:55:00,70.9,70.99,70.9,70.98,8205.969843060826,57.5994,57.6726,57.5994,57.6644,8205.9698
2012-06-26 15:00:00,70.98,71.02,70.97,71.02,5333.880397989537,57.6644,57.6969,57.6563,57.6969,5333.8804
2012-06-26 15:05:00,71.01,71.11,71.0,71.09,25130.78264437378,57.6888,57.7701,57.6807,57.7538,25130.7826
2012-06-26 15:10:00,71.08,71.09,71.02,71.04,20412.349984613807,57.7457,57.7538,57.6969,57.7132,20412.35
2012-06-26 15:15:00,71.03,71.1,71.03,71.06,9334.29069648169,57.7051,57.7619,57.7051,57.7294,9334.2907
2012-06-26 15:20:00,71.07,71.09,71.06,71.09,7077.648989639963,57.7376,57.7538,57.7294,57.7538,7077.649
2012-06-26 15:25:00,71.09,71.09,71.0,71.09,21540.670838034668,57.7538,57.7538,57.6807,57.7538,21540.6708
2012-06-26 15:30:00,71.09,71.13,71.08,71.13,18053.13365473381,57.7538,57.7863,57.7457,57.7863,18053.1337
2012-06-26 15:35:00,71.13,71.15,71.12,71.14,12514.10401066776,57.7863,57.8025,57.7782,57.7944,12514.104
2012-06-26 15:40:00,71.14,71.15,71.11,71.14,21027.797722843367,57.7944,57.8025,57.7701,57.7944,21027.7977
2012-06-26 15:45:00,71.12,71.12,71.07,71.09,23181.86480664684,57.7782,57.7782,57.7376,57.7538,23181.8648
2012-06-26 15:50:00,71.08,71.08,71.03,71.07,21950.969330187712,57.7457,57.7457,57.7051,57.7376,21950.9693
2012-06-26 15:55:00,71.06,71.06,70.95,70.95,38670.632885424144,57.7294,57.7294,57.6401,57.6401,38670.6329
2012-06-27 09:30:00,71.35,71.39,71.2,71.39,9539.43994255821,57.965,57.9975,57.8432,57.9975,9539.4399
2012-06-27 09:35:00,71.4,71.53,71.39,71.47,5641.604267104318,58.0056,58.1113,57.9975,58.0625,5641.6043
2012-06-27 09:40:00,71.48,71.52,71.38,71.41,7180.223612678223,58.0706,58.1031,57.9894,58.0138,7180.2236
2012-06-27 09:45:00,71.38,71.4,71.28,71.36,6257.0520053338805,57.9894,58.0056,57.9082,57.9732,6257.052
2012-06-27 09:50:00,71.38,71.38,71.32,71.34,7385.372858754744,57.9894,57.9894,57.9407,57.9569,7385.3729
2012-06-27 09:55:00,71.34,71.51,71.31,71.47,16822.238178274692,57.9569,58.095,57.9325,58.0625,16822.2382
2012-06-27 10:00:00,71.43,71.54,71.41,71.53,11693.507026361678,58.03,58.1194,58.0138,58.1113,11693.507
2012-06-27 10:05:00,71.55,71.66,71.55,71.59,5436.455021027798,58.1275,58.2169,58.1275,58.16,5436.455
2012-06-27 10:10:00,71.62,71.72,71.62,71.66,3897.8356754538927,58.1844,58.2656,58.1844,58.2169,3897.8357
2012-06-27 10:15:00,71.66,71.8,71.66,71.8,8923.992204328648,58.2169,58.3306,58.2169,58.3306,8923.9922
2012-06-27 10:20:00,71.8,71.8,71.68,71.69,3077.2386911478097,58.3306,58.3306,58.2331,58.2412,3077.2387
2012-06-27 10:25:00,71.68,71.71,71.66,71.69,1743.7685916504256,58.2331,58.2575,58.2169,58.2412,1743.7686
2012-06-27 10:30:00,71.71,71.71,71.66,71.71,5026.156528874756,58.2575,58.2575,58.2169,58.2575,5026.1565
2012-06-27 10:35:00,71.69,71.79,71.69,71.76,6564.775874448661,58.2412,58.3225,58.2412,58.2981,6564.7759
2012-06-27 10:40:00,71.77,71.77,71.66,71.7,8205.969843060826,58.3062,58.3062,58.2169,58.2494,8205.9698
2012-06-27 10:45:00,71.7,71.7,71.64,71.66,5128.731151913016,58.2494,58.2494,58.2006,58.2169,5128.7312
2012-06-27 10:50:00,71.66,71.67,71.64,71.66,5026.156528874756,58.2169,58.225,58.2006,58.2169,5026.1565
2012-06-27 10:55:00,71.68,71.68,71.59,71.59,4513.283413683455,58.2331,58.2331,58.16,58.16,4513.2834
2012-06-27 11:00:00,71.62,71.66,71.62,71.66,3179.8133141860703,58.1844,58.2169,58.1844,58.2169,3179.8133
2012-06-27 11:05:00,71.66,71.66,71.64,71.65,4102.984921530413,58.2169,58.2169,58.2006,58.2087,4102.9849
2012-06-27 11:10:00,71.62,71.66,71.57,71.58,3590.111806339112,58.1844,58.2169,58.1438,58.1519,3590.1118
2012-06-27 11:15:00,71.57,71.59,71.54,71.58,4410.708790645194,58.1438,58.16,58.1194,58.1519,4410.7088
2012-06-27 11:20:00,71.57,71.63,71.55,71.57,9436.86531951995,58.1438,58.1925,58.1275,58.1438,9436.8653
2012-06-27 11:25:00,71.55,71.59,71.51,71.57,17745.40978561904,58.1275,58.16,58.095,58.1438,17745.4098
2012-06-27 11:30:00,71.57,71.61,71.56,71.57,11693.507026361678,58.1438,58.1763,58.1356,58.1438,11693.507
2012-06-27 11:35:00,71.58,71.69,71.57,71.67,3692.686429377372,58.1519,58.2412,58.1438,58.225,3692.6864
2012-06-27 11:40:00,71.69,71.76,71.67,71.69,8616.268335213868,58.2412,58.2981,58.225,58.2412,8616.2683
2012-06-27 11:45:00,71.7,71.74,71.69,71.71,3384.962560262591,58.2494,58.2819,58.2412,58.2575,3384.9626
2012-06-27 11:50:00,71.69,71.7,71.67,71.68,3590.111806339112,58.2412,58.2494,58.225,58.2331,3590.1118
2012-06-27 11:55:00,71.67,71.72,71.67,71.67,2359.216329879988,58.225,58.2656,58.225,58.225,2359.2163
2012-06-27 12:00:00,71.68,71.71,71.66,71.7,3487.537183300851,58.2331,58.2575,58.2169,58.2494,3487.5372
2012-06-27 12:05:00,71.75,71.78,71.73,71.76,2872.089445071289,58.29,58.3144,58.2737,58.2981,2872.0894
2012-06-27 12:10:00,71.79,71.82,71.78,71.82,6051.902759257359,58.3225,58.3469,58.3144,58.3469,6051.9028
2012-06-27 12:15:00,71.81,71.84,71.81,71.81,3897.8356754538927,58.3387,58.3631,58.3387,58.3387,3897.8357
2012-06-27 12:20:00,71.82,71.89,71.81,71.87,2769.514822033029,58.3469,58.4037,58.3387,58.3875,2769.5148
2012-06-27 12:25:00,71.87,71.91,71.84,71.88,6154.47738229562,58.3875,58.42,58.3631,58.3956,6154.4774
2012-06-27 12:30:00,71.87,71.91,71.85,71.85,5026.156528874756,58.3875,58.42,58.3712,58.3712,5026.1565
2012-06-27 12:35:00,71.86,71.91,71.85,71.91,923.171607344343,58.3794,58.42,58.3712,58.42,923.1716
2012-06-27 12:40:00,71.91,71.96,71.91,71.94,8718.842958252128,58.42,58.4606,58.42,58.4443,8718.843
2012-06-27 12:45:00,71.96,71.96,71.91,71.95,3795.261052415632,58.4606,58.4606,58.42,58.4525,3795.2611
2012-06-27 12:50:00,71.95,71.95,71.89,71.9,8000.820596984306,58.4525,58.4525,58.4037,58.4118,8000.8206
2012-06-27 12:55:00,71.91,71.93,71.87,71.87,1846.343214688686,58.42,58.4362,58.3875,58.3875,1846.3432
2012-06-27 13:00:00,71.88,71.9,71.84,71.87,2154.067083803467,58.3956,58.4118,58.3631,58.3875,2154.0671
2012-06-27 13:05:00,71.88,71.91,71.84,71.91,9539.43994255821,58.3956,58.42,58.3631,58.42,9539.4399
2012-06-27 13:10:00,71.91,71.92,71.85,71.87,8821.417581290389,58.42,58.4281,58.3712,58.3875,8821.4176
2012-06-27 13:15:00,71.88,71.89,71.83,71.87,5436.455021027798,58.3956,58.4037,58.355,58.3875,5436.455
2012-06-27 13:20:00,71.9,71.9,71.82,71.85,6872.499743563442,58.4118,58.4118,58.3469,58.3712,6872.4997
2012-06-27 13:25:00,71.86,71.86,71.75,71.77,21130.372345881628,58.3794,58.3794,58.29,58.3062,21130.3723
2012-06-27 13:30:00,71.78,71.78,71.75,71.76,1743.7685916504256,58.3144,58.3144,58.29,58.2981,1743.7686
2012-06-27 13:35:00,71.75,71.75,71.72,71.74,1436.0447225356447,58.29,58.29,58.2656,58.2819,1436.0447
2012-06-27 13:40:00,71.77,71.8,71.76,71.77,3179.8133141860703,58.3062,58.3306,58.2981,58.3062,3179.8133
2012-06-27 13:45:00,71.76,71.77,71.74,71.74,1436.0447225356447,58.2981,58.3062,58.2819,58.2819,1436.0447
2012-06-27 13:50:00,71.76,71.78,71.76,71.76,3179.8133141860703,58.2981,58.3144,58.2981,58.2981,3179.8133
2012-06-27 13:55:00,71.77,71.8,71.76,71.79,3590.111806339112,58.3062,58.3306,58.2981,58.3225,3590.1118
2012-06-27 14:00:00,71.79,71.81,71.7,71.72,14770.745717509488,58.3225,58.3387,58.2494,58.2656,14770.7457
2012-06-27 14:05:00,71.73,71.73,71.65,71.67,1333.4700994973844,58.2737,58.2737,58.2087,58.225,1333.4701
2012-06-27 14:10:00,71.66,71.68,71.63,71.63,3077.2386911478097,58.2169,58.2331,58.1925,58.1925,3077.2387
2012-06-27 14:15:00,71.65,71.67,71.65,71.65,7385.372858754744,58.2087,58.225,58.2087,58.2087,7385.3729
2012-06-27 14:20:00,71.66,71.68,71.66,71.67,4410.708790645194,58.2169,58.2331,58.2169,58.225,4410.7088
2012-06-27 14:25:00,71.67,71.67,71.66,71.66,2051.4924607652065,58.225,58.225,58.2169,58.2169,2051.4925
2012-06-27 14:30:00,71.65,71.67,71.64,71.66,9334.29069648169,58.2087,58.225,58.2006,58.2169,9334.2907
2012-06-27 14:35:00,71.66,71.66,71.63,71.63,4308.134167606934,58.2169,58.2169,58.1925,58.1925,4308.1342
2012-06-27 14:40:00,71.66,71.66,71.63,71.66,3487.537183300851,58.2169,58.2169,58.1925,58.2169,3487.5372
2012-06-27 14:45:00,71.65,71.66,71.63,71.64,9026.566827366907,58.2087,58.2169,58.1925,58.2006,9026.5668
2012-06-27 14:50:00,71.64,71.66,71.63,71.66,9539.43994255821,58.2006,58.2169,58.1925,58.2169,9539.4399
2012-06-27 14:55:00,71.65,71.66,71.62,71.64,10975.484665093856,58.2087,58.2169,58.1844,58.2006,10975.4847
2012-06-27 15:00:00,71.66,71.66,71.61,71.61,18258.28290081034,58.2169,58.2169,58.1763,58.1763,18258.2829
2012-06-27 15:05:00,71.62,71.66,71.62,71.65,12308.95476459124,58.1844,58.2169,58.1844,58.2087,12308.9548
2012-06-27 15:10:00,71.65,71.66,71.65,71.65,25951.379628679864,58.2087,58.2169,58.2087,58.2087,25951.3796
2012-06-27 15:15:00,71.64,71.66,71.64,71.66,8411.119089137346,58.2006,58.2169,58.2006,58.2169,8411.1191
2012-06-27 15:20:00,71.65,71.67,71.65,71.67,24310.1856600677,58.2087,58.225,58.2087,58.225,24310.1857
2012-06-27 15:25:00,71.67,71.67,71.64,71.66,44517.38639860498,58.225,58.225,58.2006,58.2169,44517.3864
2012-06-27 15:30:00,71.66,71.66,71.63,71.66,89855.36978151606,58.2169,58.2169,58.1925,58.2169,89855.3698
2012-06-27 15:35:00,71.64,71.66,71.63,71.66,12924.402502820802,58.2006,58.2169,58.1925,58.2169,12924.4025
2012-06-27 15:40:00,71.66,71.67,71.62,71.63,23284.43942968509,58.2169,58.225,58.1844,58.1925,23284.4394
2012-06-27 15:45:00,71.64,71.67,71.62,71.63,28823.469073751152,58.2006,58.225,58.1844,58.1925,28823.4691
2012-06-27 15:50:00,71.63,71.65,71.63,71.65,12719.25325674428,58.1925,58.2087,58.1925,58.2087,12719.2533
2012-06-27 15:55:00,71.65,71.66,71.61,71.65,36311.41655554416,58.2087,58.2169,58.1763,58.2087,36311.4166
2012-06-28 09:30:00,71.33,71.48,71.33,71.38,8821.417581290389,57.9488,58.0706,57.9488,57.9894,8821.4176
2012-06-28 09:35:00,71.42,71.43,71.3,71.35,11898.656272438198,58.0219,58.03,57.9244,57.965,11898.6563
2012-06-28 09:40:00,71.33,71.36,71.27,71.31,8103.395220022566,57.9488,57.9732,57.9,57.9325,8103.3952
2012-06-28 09:45:00,71.27,71.32,71.26,71.31,5846.753513180839,57.9,57.9407,57.8919,57.9325,5846.7535
2012-06-28 09:50:00,71.28,71.32,71.22,71.23,8718.842958252128,57.9082,57.9407,57.8594,57.8675,8718.843
2012-06-28 09:55:00,71.22,71.23,71.09,71.19,10257.462303826032,57.8594,57.8675,57.7538,57.835,10257.4623
2012-06-28 10:00:00,71.21,71.25,71.11,71.21,44619.96102164324,57.8513,57.8838,57.7701,57.8513,44619.961
2012-06-28 10:05:00,71.21,71.31,70.98,71.04,28413.17058159811,57.8513,57.9325,57.6644,57.7132,28413.1706
2012-06-28 10:10:00,71.09,71.24,71.09,71.13,12206.38014155298,57.7538,57.8757,57.7538,57.7863,12206.3801
2012-06-28 10:15:00,71.11,71.2,71.04,71.2,14257.872602318186,57.7701,57.8432,57.7132,57.8432,14257.8726
2012-06-28 10:20:00,71.25,71.25,71.14,71.16,4410.708790645194,57.8838,57.8838,57.7944,57.8107,4410.7088
2012-06-28 10:25:00,71.11,71.12,70.92,70.92,41953.02082264848,57.7701,57.7782,57.6157,57.6157,41953.0208
2012-06-28 10:30:00,70.92,70.92,70.81,70.83,19181.45450815468,57.6157,57.6157,57.5263,57.5426,19181.4545
2012-06-28 10:35:00,70.83,70.83,70.72,70.72,15899.06657093035,57.5426,57.5426,57.4532,57.4532,15899.0666
2012-06-28 10:40:00,70.71,70.76,70.69,70.73,41337.57308441892,57.4451,57.4857,57.4288,57.4613,41337.5731
2012-06-28 10:45:00,70.73,70.74,70.68,70.69,10975.484665093856,57.4613,57.4695,57.4207,57.4288,10975.4847
2012-06-28 10:50:00,70.69,70.69,70.61,70.62,15899.06657093035,57.4288,57.4288,57.3638,57.372,15899.0666
2012-06-28 10:55:00,70.6,70.71,70.58,70.71,9744.58918863473,57.3557,57.4451,57.3395,57.4451,9744.5892
2012-06-28 11:00:00,70.7,70.75,70.65,70.7,7590.522104831264,57.437,57.4776,57.3963,57.437,7590.5221
2012-06-28 11:05:00,70.68,70.79,70.67,70.72,6872.499743563442,57.4207,57.5101,57.4126,57.4532,6872.4997
2012-06-28 11:10:00,70.75,70.79,70.73,70.78,2974.6640681095496,57.4776,57.5101,57.4613,57.502,2974.6641
2012-06-28 11:15:00,70.74,70.75,70.7,70.75,4718.432659759975,57.4695,57.4776,57.437,57.4776,4718.4327
2012-06-28 11:20:00,70.77,70.82,70.76,70.78,8205.969843060826,57.4938,57.5345,57.4857,57.502,8205.9698
2012-06-28 11:25:00,70.78,70.78,70.75,70.78,18873.7306390399,57.502,57.502,57.4776,57.502,18873.7306
2012-06-28 11:30:00,70.78,70.82,70.77,70.78,15283.61883270079,57.502,57.5345,57.4938,57.502,15283.6188
2012-06-28 11:35:00,70.78,70.8,70.76,70.79,4821.007282798236,57.502,57.5182,57.4857,57.5101,4821.0073
2012-06-28 11:40:00,70.78,70.83,70.78,70.78,19181.45450815468,57.502,57.5426,57.502,57.502,19181.4545
2012-06-28 11:45:00,70.78,70.87,70.78,70.86,5128.731151913016,57.502,57.5751,57.502,57.5669,5128.7312
2012-06-28 11:50:00,70.87,70.88,70.84,70.87,4308.134167606934,57.5751,57.5832,57.5507,57.5751,4308.1342
2012-06-28 11:55:00,70.88,70.91,70.88,70.91,3590.111806339112,57.5832,57.6076,57.5832,57.6076,3590.1118
2012-06-28 12:00:00,70.9,70.93,70.89,70.91,8103.395220022566,57.5994,57.6238,57.5913,57.6076,8103.3952
2012-06-28 12:05:00,70.91,70.93,70.89,70.89,7180.223612678223,57.6076,57.6238,57.5913,57.5913,7180.2236
2012-06-28 12:10:00,70.93,70.93,70.9,70.93,3897.8356754538927,57.6238,57.6238,57.5994,57.6238,3897.8357
2012-06-28 12:15:00,70.9,70.92,70.88,70.88,13744.999487126885,57.5994,57.6157,57.5832,57.5832,13744.9995
2012-06-28 12:20:00,70.88,70.88,70.81,70.87,15488.76807877731,57.5832,57.5832,57.5263,57.5751,15488.7681
2012-06-28 12:25:00,70.87,70.88,70.83,70.88,8205.969843060826,57.5751,57.5832,57.5426,57.5832,8205.9698
2012-06-28 12:30:00,70.87,70.89,70.83,70.86,12308.95476459124,57.5751,57.5913,57.5426,57.5669,12308.9548
2012-06-28 12:35:00,70.87,70.87,70.82,70.84,6769.925120525182,57.5751,57.5751,57.5345,57.5507,6769.9251
2012-06-28 12:40:00,70.84,70.87,70.83,70.86,6872.499743563442,57.5507,57.5751,57.5426,57.5669,6872.4997
2012-06-28 12:45:00,70.87,70.88,70.82,70.82,5641.604267104318,57.5751,57.5832,57.5345,57.5345,5641.6043
2012-06-28 12:50:00,70.82,70.88,70.82,70.85,5026.156528874756,57.5345,57.5832,57.5345,57.5588,5026.1565
2012-06-28 12:55:00,70.88,70.88,70.85,70.86,5539.029644066058,57.5832,57.5832,57.5588,57.5669,5539.0296
2012-06-28 13:00:00,70.86,70.88,70.84,70.88,16104.215817006872,57.5669,57.5832,57.5507,57.5832,16104.2158
2012-06-28 13:05:00,70.87,70.9,70.86,70.89,12206.38014155298,57.5751,57.5994,57.5669,57.5913,12206.3801
2012-06-28 13:10:00,70.88,70.95,70.88,70.95,21130.372345881628,57.5832,57.6401,57.5832,57.6401,21130.3723
2012-06-28 13:15:00,70.95,70.95,70.89,70.94,9744.58918863473,57.6401,57.6401,57.5913,57.6319,9744.5892
2012-06-28 13:20:00,70.92,70.96,70.91,70.91,7180.223612678223,57.6157,57.6482,57.6076,57.6076,7180.2236
2012-06-28 13:25:00,70.91,70.98,70.91,70.92,6667.350497486921,57.6076,57.6644,57.6076,57.6157,6667.3505
2012-06-28 13:30:00,70.92,70.93,70.86,70.88,15899.06657093035,57.6157,57.6238,57.5669,57.5832,15899.0666
2012-06-28 13:35:00,70.88,70.89,70.79,70.81,16309.365063083393,57.5832,57.5913,57.5101,57.5263,16309.3651
2012-06-28 13:40:00,70.83,70.84,70.76,70.82,9642.014565596472,57.5426,57.5507,57.4857,57.5345,9642.0146
2012-06-28 13:45:00,70.84,70.87,70.83,70.84,12001.23089547646,57.5507,57.5751,57.5426,57.5507,12001.2309
2012-06-28 13:50:00,70.84,70.85,70.82,70.82,7077.648989639963,57.5507,57.5588,57.5345,57.5345,7077.649
2012-06-28 13:55:00,70.78,70.85,70.77,70.83,6667.350497486921,57.502,57.5588,57.4938,57.5426,6667.3505
2012-06-28 14:00:00,70.84,70.87,70.79,70.83,8923.992204328648,57.5507,57.5751,57.5101,57.5426,8923.9922
2012-06-28 14:05:00,70.83,70.83,70.77,70.77,5333.880397989537,57.5426,57.5426,57.4938,57.4938,5333.8804
2012-06-28 14:10:00,70.77,70.77,70.71,70.73,7282.798235716484,57.4938,57.4938,57.4451,57.4613,7282.7982
2012-06-28 14:15:00,70.73,70.73,70.64,70.69,15283.61883270079,57.4613,57.4613,57.3882,57.4288,15283.6188
2012-06-28 14:20:00,70.69,70.69,70.66,70.67,4410.708790645194,57.4288,57.4288,57.4045,57.4126,4410.7088
2012-06-28 14:25:00,70.66,70.71,70.66,70.7,6769.925120525182,57.4045,57.4451,57.4045,57.437,6769.9251
2012-06-28 14:30:00,70.68,70.71,70.68,70.7,3692.686429377372,57.4207,57.4451,57.4207,57.437,3692.6864
2012-06-28 14:35:00,70.72,70.76,70.71,70.75,6462.201251410401,57.4532,57.4857,57.4451,57.4776,6462.2013
2012-06-28 14:40:00,70.76,70.82,70.76,70.8,6154.47738229562,57.4857,57.5345,57.4857,57.5182,6154.4774
2012-06-28 14:45:00,70.8,70.8,70.77,70.8,4821.007282798236,57.5182,57.5182,57.4938,57.5182,4821.0073
2012-06-28 14:50:00,70.82,70.83,70.79,70.83,5539.029644066058,57.5345,57.5426,57.5101,57.5426,5539.0296
2012-06-28 14:55:00,70.82,70.85,70.78,70.78,8103.395220022566,57.5345,57.5588,57.502,57.502,8103.3952
2012-06-28 15:00:00,70.79,70.85,70.79,70.81,13950.148733203405,57.5101,57.5588,57.5101,57.5263,13950.1487
2012-06-28 15:05:00,70.82,70.85,70.8,70.83,15488.76807877731,57.5345,57.5588,57.5182,57.5426,15488.7681
2012-06-28 15:10:00,70.83,70.83,70.78,70.79,13642.424864088624,57.5426,57.5426,57.502,57.5101,13642.4249
2012-06-28 15:15:00,70.78,70.84,70.77,70.81,13334.700994973842,57.502,57.5507,57.4938,57.5263,13334.701
2012-06-28 15:20:00,70.81,70.87,70.79,70.85,8616.268335213868,57.5263,57.5751,57.5101,57.5588,8616.2683
2012-06-28 15:25:00,70.84,70.89,70.83,70.89,18771.15601600164,57.5507,57.5913,57.5426,57.5913,18771.156
2012-06-28 15:30:00,70.91,71.1,70.91,71.02,61442.19919991794,57.6076,57.7619,57.6076,57.6969,61442.1992
2012-06-28 15:35:00,71.06,71.23,71.04,71.22,34465.07334085547,57.7294,57.8675,57.7132,57.8594,34465.0733
2012-06-28 15:40:00,71.22,71.23,71.09,71.12,31695.558518822443,57.8594,57.8675,57.7538,57.7782,31695.5585
2012-06-28 15:45:00,71.13,71.36,71.11,71.27,40004.10298492153,57.7863,57.9732,57.7701,57.9,40004.103
2012-06-28 15:50:00,71.27,71.35,71.25,71.26,51902.75925735973,57.9,57.965,57.8838,57.8919,51902.7593
2012-06-28 15:55:00,71.26,71.34,71.24,71.3,55595.4456867371,57.8919,57.9569,57.8757,57.9244,55595.4457
2012-06-29 09:30:00,71.83,72.44,71.83,72.33,29336.342188942454,58.355,58.8505,58.355,58.7612,29336.3422
2012-06-29 09:35:00,72.34,72.48,72.23,72.31,16411.939686121652,58.7693,58.883,58.6799,58.7449,16411.9397
2012-06-29 09:40:00,72.3,72.46,72.29,72.44,9334.29069648169,58.7368,58.8668,58.7287,58.8505,9334.2907
2012-06-29 09:45:00,72.44,72.51,72.28,72.28,23079.290183608573,58.8505,58.9074,58.7206,58.7206,23079.2902
2012-06-29 09:50:00,72.28,72.32,72.27,72.27,22361.26782234076,58.7206,58.7531,58.7124,58.7124,22361.2678
2012-06-29 09:55:00,72.27,72.34,72.21,72.27,11693.507026361678,58.7124,58.7693,58.6637,58.7124,11693.507
2012-06-29 10:00:00,72.31,72.36,72.27,72.28,14668.171094471229,58.7449,58.7856,58.7124,58.7206,14668.1711
2012-06-29 10:05:00,72.28,72.31,72.24,72.27,11590.932403323415,58.7206,58.7449,58.6881,58.7124,11590.9324
2012-06-29 10:10:00,72.3,72.36,72.28,72.33,5436.455021027798,58.7368,58.7856,58.7206,58.7612,5436.455
2012-06-29 10:15:00,72.37,72.61,72.37,72.59,14052.723356241666,58.7937,58.9887,58.7937,58.9724,14052.7234
2012-06-29 10:20:00,72.56,72.61,72.3,72.35,27182.275105138982,58.948,58.9887,58.7368,58.7774,27182.2751
2012-06-29 10:25:00,72.35,72.46,72.35,72.45,10257.462303826032,58.7774,58.8668,58.7774,58.8587,10257.4623
2012-06-29 10:30:00,72.44,72.44,72.38,72.42,4308.134167606934,58.8505,58.8505,58.8018,58.8343,4308.1342
2012-06-29 10:35:00,72.39,72.45,72.39,72.45,7077.648989639963,58.8099,58.8587,58.8099,58.8587,7077.649
2012-06-29 10:40:00,72.45,72.46,72.42,72.44,3384.962560262591,58.8587,58.8668,58.8343,58.8505,3384.9626
2012-06-29 10:45:00,72.44,72.45,72.44,72.45,2154.067083803467,58.8505,58.8587,58.8505,58.8587,2154.0671
2012-06-29 10:50:00,72.46,72.48,72.41,72.43,2769.514822033029,58.8668,58.883,58.8262,58.8424,2769.5148
2012-06-29 10:55:00,72.43,72.45,72.4,72.45,4821.007282798236,58.8424,58.8587,58.8181,58.8587,4821.0073
2012-06-29 11:00:00,72.48,72.53,72.48,72.51,3487.537183300851,58.883,58.9237,58.883,58.9074,3487.5372
2012-06-29 11:05:00,72.49,72.53,72.47,72.51,4410.708790645194,58.8912,58.9237,58.8749,58.9074,4410.7088
2012-06-29 11:10:00,72.48,72.52,72.43,72.43,6667.350497486921,58.883,58.9155,58.8424,58.8424,6667.3505
2012-06-29 11:15:00,72.43,72.52,72.43,72.52,4102.984921530413,58.8424,58.9155,58.8424,58.9155,4102.9849
2012-06-29 11:20:00,72.52,72.55,72.5,72.52,3384.962560262591,58.9155,58.9399,58.8993,58.9155,3384.9626
2012-06-29 11:25:00,72.48,72.51,72.45,72.47,4923.581905836496,58.883,58.9074,58.8587,58.8749,4923.5819
2012-06-29 11:30:00,72.5,72.61,72.48,72.58,5026.156528874756,58.8993,58.9887,58.883,58.9643,5026.1565
2012-06-29 11:35:00,72.59,72.64,72.58,72.61,3795.261052415632,58.9724,59.013,58.9643,58.9887,3795.2611
2012-06-29 11:40:00,72.61,72.63,72.57,72.58,3692.686429377372,58.9887,59.0049,58.9562,58.9643,3692.6864
2012-06-29 11:45:00,72.6,72.62,72.58,72.62,1538.6193455739049,58.9805,58.9968,58.9643,58.9968,1538.6193
2012-06-29 11:50:00,72.61,72.62,72.58,72.6,2461.790952918248,58.9887,58.9968,58.9643,58.9805,2461.791
2012-06-29 11:55:00,72.61,72.65,72.58,72.63,6359.626628372141,58.9887,59.0212,58.9643,59.0049,6359.6266
2012-06-29 12:00:00,72.64,72.66,72.61,72.63,2872.089445071289,59.013,59.0293,58.9887,59.0049,2872.0894
2012-06-29 12:05:00,72.61,72.67,72.6,72.66,9231.71607344343,58.9887,59.0374,58.9805,59.0293,9231.7161
2012-06-29 12:10:00,72.66,72.69,72.63,72.66,9436.86531951995,59.0293,59.0536,59.0049,59.0293,9436.8653
2012-06-29 12:15:00,72.66,72.66,72.63,72.64,4410.708790645194,59.0293,59.0293,59.0049,59.013,4410.7088
2012-06-29 12:20:00,72.62,72.64,72.58,72.62,6154.47738229562,58.9968,59.013,58.9643,58.9968,6154.4774
2012-06-29 12:25:00,72.61,72.63,72.6,72.63,10052.313057749512,58.9887,59.0049,58.9805,59.0049,10052.3131
2012-06-29 12:30:00,72.61,72.65,72.61,72.64,10154.887680787771,58.9887,59.0212,58.9887,59.013,10154.8877
2012-06-29 12:35:00,72.62,72.64,72.6,72.61,8411.119089137346,58.9968,59.013,58.9805,58.9887,8411.1191
2012-06-29 12:40:00,72.62,72.68,72.62,72.66,19796.902246384245,58.9968,59.0455,58.9968,59.0293,19796.9022
2012-06-29 12:45:00,72.66,72.69,72.65,72.67,37542.31203200328,59.0293,59.0536,59.0212,59.0374,37542.312
2012-06-29 12:50:00,72.67,72.69,72.65,72.68,2769.514822033029,59.0374,59.0536,59.0212,59.0455,2769.5148
2012-06-29 12:55:00,72.69,72.74,72.66,72.73,3590.111806339112,59.0536,59.0943,59.0293,59.0861,3590.1118
2012-06-29 13:00:00,72.73,72.75,72.67,72.67,11590.932403323415,59.0861,59.1024,59.0374,59.0374,11590.9324
2012-06-29 13:05:00,72.69,72.69,72.65,72.67,5949.328136219099,59.0536,59.0536,59.0212,59.0374,5949.3281
2012-06-29 13:10:00,72.67,72.67,72.63,72.64,6667.350497486921,59.0374,59.0374,59.0049,59.013,6667.3505
2012-06-29 13:15:00,72.65,72.69,72.63,72.66,2872.089445071289,59.0212,59.0536,59.0049,59.0293,2872.0894
2012-06-29 13:20:00,72.66,72.75,72.66,72.71,29746.64068109549,59.0293,59.1024,59.0293,59.0699,29746.6407
2012-06-29 13:25:00,72.72,72.76,72.71,72.71,7180.223612678223,59.078,59.1105,59.0699,59.0699,7180.2236
2012-06-29 13:30:00,72.73,72.74,72.71,72.74,2256.6417068417272,59.0861,59.0943,59.0699,59.0943,2256.6417
2012-06-29 13:35:00,72.74,72.77,72.72,72.74,5333.880397989537,59.0943,59.1186,59.078,59.0943,5333.8804
2012-06-29 13:40:00,72.74,72.75,72.71,72.75,2256.6417068417272,59.0943,59.1024,59.0699,59.1024,2256.6417
2012-06-29 13:45:00,72.75,72.75,72.72,72.74,4102.984921530413,59.1024,59.1024,59.078,59.0943,4102.9849
2012-06-29 13:50:00,72.74,72.74,72.71,72.71,3487.537183300851,59.0943,59.0943,59.0699,59.0699,3487.5372
2012-06-29 13:55:00,72.72,72.75,72.7,72.73,8000.820596984306,59.078,59.1024,59.0618,59.0861,8000.8206
2012-06-29 14:00:00,72.73,72.73,72.64,72.65,6359.626628372141,59.0861,59.0861,59.013,59.0212,6359.6266
2012-06-29 14:05:00,72.64,72.66,72.64,72.64,2666.9401989947687,59.013,59.0293,59.013,59.013,2666.9402
2012-06-29 14:10:00,72.64,72.68,72.61,72.65,5026.156528874756,59.013,59.0455,58.9887,59.0212,5026.1565
2012-06-29 14:15:00,72.65,72.67,72.64,72.64,6872.499743563442,59.0212,59.0374,59.013,59.013,6872.4997
2012-06-29 14:20:00,72.65,72.65,72.61,72.61,3487.537183300851,59.0212,59.0212,58.9887,58.9887,3487.5372
2012-06-29 14:25:00,72.62,72.72,72.61,72.72,10565.186172940814,58.9968,59.078,58.9887,59.078,10565.1862
2012-06-29 14:30:00,72.71,72.73,72.68,72.68,5128.731151913016,59.0699,59.0861,59.0455,59.0455,5128.7312
2012-06-29 14:35:00,72.68,72.73,72.68,72.7,7590.522104831264,59.0455,59.0861,59.0455,59.0618,7590.5221
2012-06-29 14:40:00,72.72,72.76,72.71,72.71,5641.604267104318,59.078,59.1105,59.0699,59.0699,5641.6043
2012-06-29 14:45:00,72.71,72.81,72.71,72.8,9026.566827366907,59.0699,59.1511,59.0699,59.143,9026.5668
2012-06-29 14:50:00,72.79,72.81,72.78,72.79,3897.8356754538927,59.1349,59.1511,59.1268,59.1349,3897.8357
2012-06-29 14:55:00,72.8,72.81,72.78,72.8,4308.134167606934,59.143,59.1511,59.1268,59.143,4308.1342
2012-06-29 15:00:00,72.79,72.81,72.77,72.8,7487.947481793004,59.1349,59.1511,59.1186,59.143,7487.9475
2012-06-29 15:05:00,72.8,72.81,72.78,72.8,8308.544466099087,59.143,59.1511,59.1268,59.143,8308.5445
2012-06-29 15:10:00,72.8,72.81,72.78,72.8,5949.328136219099,59.143,59.1511,59.1268,59.143,5949.3281
2012-06-29 15:15:00,72.78,72.79,72.77,72.79,4513.283413683455,59.1268,59.1349,59.1186,59.1349,4513.2834
2012-06-29 15:20:00,72.78,72.78,72.68,72.71,21950.969330187712,59.1268,59.1268,59.0455,59.0699,21950.9693
2012-06-29 15:25:00,72.72,72.72,72.68,72.68,7898.245973946045,59.078,59.078,59.0455,59.0455,7898.246
2012-06-29 15:30:00,72.67,72.67,72.61,72.63,14155.297979279923,59.0374,59.0374,58.9887,59.0049,14155.298
2012-06-29 15:35:00,72.61,72.72,72.61,72.63,18976.30526207816,58.9887,59.078,58.9887,59.0049,18976.3053
2012-06-29 15:40:00,72.64,72.65,72.58,72.61,15078.46958662427,59.013,59.0212,58.9643,58.9887,15078.4696
2012-06-29 15:45:00,72.61,72.75,72.61,72.74,37747.4612780798,58.9887,59.1024,58.9887,59.0943,37747.4613
2012-06-29 15:50:00,72.74,72.79,72.72,72.76,30362.088419325057,59.0943,59.1349,59.078,59.1105,30362.0884
2012-06-29 15:55:00,72.77,72.87,72.77,72.85,57646.938147502304,59.1186,59.1999,59.1186,59.1836,57646.9381
2012-07-02 09:30:00,72.99,73.23,72.76,72.8,26566.827366909427,59.2974,59.4923,59.1105,59.143,26566.8274
2012-07-02 09:35:00,72.79,72.85,72.74,72.81,14770.745717509488,59.1349,59.1836,59.0943,59.1511,14770.7457
2012-07-02 09:40:00,72.8,72.82,72.66,72.66,3897.8356754538927,59.143,59.1593,59.0293,59.0293,3897.8357
2012-07-02 09:45:00,72.66,72.76,72.63,72.74,11385.783157246897,59.0293,59.1105,59.0049,59.0943,11385.7832
2012-07-02 09:50:00,72.75,72.89,72.75,72.86,7898.245973946045,59.1024,59.2161,59.1024,59.1918,7898.246
2012-07-02 09:55:00,72.88,72.89,72.83,72.88,4923.581905836496,59.208,59.2161,59.1674,59.208,4923.5819
2012-07-02 10:00:00,72.84,72.84,72.38,72.44,23079.290183608573,59.1755,59.1755,58.8018,58.8505,23079.2902
2012-07-02 10:05:00,72.45,72.5,72.37,72.5,13539.850241050364,58.8587,58.8993,58.7937,58.8993,13539.8502
2012-07-02 10:10:00,72.54,72.74,72.52,72.74,4205.559544568673,58.9318,59.0943,58.9155,59.0943,4205.5595
2012-07-02 10:15:00,72.73,72.85,72.72,72.83,6872.499743563442,59.0861,59.1836,59.078,59.1674,6872.4997
2012-07-02 10:20:00,72.82,72.91,72.82,72.89,5846.753513180839,59.1593,59.2324,59.1593,59.2161,5846.7535
2012-07-02 10:25:00,72.89,72.89,72.78,72.79,6564.775874448661,59.2161,59.2161,59.1268,59.1349,6564.7759
2012-07-02 10:30:00,72.79,72.83,72.76,72.76,6257.0520053338805,59.1349,59.1674,59.1105,59.1105,6257.052
2012-07-02 10:35:00,72.77,72.81,72.73,72.79,4000.410298492153,59.1186,59.1511,59.0861,59.1349,4000.4103
2012-07-02 10:40:00,72.79,72.82,72.73,72.78,6975.074366601702,59.1349,59.1593,59.0861,59.1268,6975.0744
2012-07-02 10:45:00,72.78,72.88,72.78,72.87,10770.335419017334,59.1268,59.208,59.1268,59.1999,10770.3354
2012-07-02 10:50:00,72.87,72.94,72.86,72.93,8411.119089137346,59.1999,59.2567,59.1918,59.2486,8411.1191
2012-07-02 10:55:00,72.93,72.94,72.85,72.89,4410.708790645194,59.2486,59.2567,59.1836,59.2161,4410.7088
2012-07-02 11:00:00,72.9,72.9,72.79,72.82,6359.626628372141,59.2243,59.2243,59.1349,59.1593,6359.6266
2012-07-02 11:05:00,72.82,72.88,72.82,72.87,4000.410298492153,59.1593,59.208,59.1593,59.1999,4000.4103
2012-07-02 11:10:00,72.86,72.87,72.75,72.83,3590.111806339112,59.1918,59.1999,59.1024,59.1674,3590.1118
2012-07-02 11:15:00,72.83,72.89,72.83,72.89,5026.156528874756,59.1674,59.2161,59.1674,59.2161,5026.1565
2012-07-02 11:20:00,72.87,72.98,72.85,72.94,5128.731151913016,59.1999,59.2892,59.1836,59.2567,5128.7312
2012-07-02 11:25:00,72.94,72.94,72.89,72.93,16104.215817006872,59.2567,59.2567,59.2161,59.2486,16104.2158
2012-07-02 11:30:00,72.91,73.0,72.91,73.0,5846.753513180839,59.2324,59.3055,59.2324,59.3055,5846.7535
2012-07-02 11:35:00,73.01,73.06,72.87,73.03,6769.925120525182,59.3136,59.3542,59.1999,59.3299,6769.9251
2012-07-02 11:40:00,73.03,73.04,72.98,73.02,4000.410298492153,59.3299,59.338,59.2892,59.3217,4000.4103
2012-07-02 11:45:00,73.03,73.08,73.03,73.08,10872.910042055595,59.3299,59.3705,59.3299,59.3705,10872.91
2012-07-02 11:50:00,73.07,73.12,73.07,73.1,10770.335419017334,59.3624,59.403,59.3624,59.3867,10770.3354
2012-07-02 11:55:00,73.11,73.12,73.06,73.06,11796.081649399935,59.3949,59.403,59.3542,59.3542,11796.0816
2012-07-02 12:00:00,73.06,73.1,73.05,73.1,9436.86531951995,59.3542,59.3867,59.3461,59.3867,9436.8653
2012-07-02 12:05:00,73.1,73.12,73.09,73.11,4718.432659759975,59.3867,59.403,59.3786,59.3949,4718.4327
2012-07-02 12:10:00,73.12,73.18,73.09,73.16,7077.648989639963,59.403,59.4517,59.3786,59.4355,7077.649
2012-07-02 12:15:00,73.15,73.16,73.13,73.14,1641.1939686121652,59.4274,59.4355,59.4111,59.4192,1641.194
2012-07-02 12:20:00,73.15,73.2,73.15,73.2,3487.537183300851,59.4274,59.468,59.4274,59.468,3487.5372
2012-07-02 12:25:00,73.2,73.23,73.18,73.21,4410.708790645194,59.468,59.4923,59.4517,59.4761,4410.7088
2012-07-02 12:30:00,73.19,73.22,73.19,73.19,2461.790952918248,59.4599,59.4842,59.4599,59.4599,2461.791
2012-07-02 12:35:00,73.2,73.22,73.2,73.2,1025.7462303826032,59.468,59.4842,59.468,59.468,1025.7462
2012-07-02 12:40:00,73.2,73.2,73.15,73.18,2974.6640681095496,59.468,59.468,59.4274,59.4517,2974.6641
2012-07-02 12:45:00,73.18,73.25,73.18,73.23,6667.350497486921,59.4517,59.5086,59.4517,59.4923,6667.3505
2012-07-02 12:50:00,73.24,73.32,73.22,73.22,10872.910042055595,59.5005,59.5655,59.4842,59.4842,10872.91
2012-07-02 12:55:00,73.23,73.25,73.22,73.23,3897.8356754538927,59.4923,59.5086,59.4842,59.4923,3897.8357
2012-07-02 13:00:00,73.23,73.23,73.19,73.2,6462.201251410401,59.4923,59.4923,59.4599,59.468,6462.2013
2012-07-02 13:05:00,73.2,73.21,73.18,73.21,3795.261052415632,59.468,59.4761,59.4517,59.4761,3795.2611
2012-07-02 13:10:00,73.21,73.23,73.21,73.22,4410.708790645194,59.4761,59.4923,59.4761,59.4842,4410.7088
2012-07-02 13:15:00,73.22,73.23,73.21,73.21,2974.6640681095496,59.4842,59.4923,59.4761,59.4761,2974.6641
2012-07-02 13:20:00,73.24,73.24,73.19,73.23,4102.984921530413,59.5005,59.5005,59.4599,59.4923,4102.9849
2012-07-02 13:25:00,73.24,73.25,73.22,73.25,3590.111806339112,59.5005,59.5086,59.4842,59.5086,3590.1118
2012-07-02 13:30:00,73.26,73.28,73.25,73.25,4410.708790645194,59.5167,59.533,59.5086,59.5086,4410.7088
2012-07-02 13:35:00,73.26,73.27,73.18,73.18,2564.365575956508,59.5167,59.5248,59.4517,59.4517,2564.3656
2012-07-02 13:40:00,73.16,73.16,73.11,73.11,9539.43994255821,59.4355,59.4355,59.3949,59.3949,9539.4399
2012-07-02 13:45:00,73.12,73.13,73.11,73.13,1230.895476459124,59.403,59.4111,59.3949,59.4111,1230.8955
2012-07-02 13:50:00,73.13,73.16,73.13,73.16,4205.559544568673,59.4111,59.4355,59.4111,59.4355,4205.5595
2012-07-02 13:55:00,73.16,73.18,73.15,73.17,2769.514822033029,59.4355,59.4517,59.4274,59.4436,2769.5148
2012-07-02 14:00:00,73.17,73.17,73.11,73.11,5128.731151913016,59.4436,59.4436,59.3949,59.3949,5128.7312
2012-07-02 14:05:00,73.15,73.17,73.12,73.15,8718.842958252128,59.4274,59.4436,59.403,59.4274,8718.843
2012-07-02 14:10:00,73.16,73.22,73.16,73.22,5641.604267104318,59.4355,59.4842,59.4355,59.4842,5641.6043
2012-07-02 14:15:00,73.22,73.3,73.22,73.28,8821.417581290389,59.4842,59.5492,59.4842,59.533,8821.4176
2012-07-02 14:20:00,73.27,73.31,73.27,73.27,4410.708790645194,59.5248,59.5573,59.5248,59.5248,4410.7088
2012-07-02 14:25:00,73.28,73.31,73.28,73.3,6769.925120525182,59.533,59.5573,59.533,59.5492,6769.9251
2012-07-02 14:30:00,73.31,73.33,73.3,73.32,6051.902759257359,59.5573,59.5736,59.5492,59.5655,6051.9028
2012-07-02 14:35:00,73.32,73.36,73.32,73.36,5128.731151913016,59.5655,59.598,59.5655,59.598,5128.7312
2012-07-02 14:40:00,73.36,73.36,73.32,73.32,5128.731151913016,59.598,59.598,59.5655,59.5655,5128.7312
2012-07-02 14:45:00,73.32,73.33,73.24,73.24,6769.925120525182,59.5655,59.5736,59.5005,59.5005,6769.9251
2012-07-02 14:50:00,73.23,73.23,73.2,73.21,6564.775874448661,59.4923,59.4923,59.468,59.4761,6564.7759
2012-07-02 14:55:00,73.21,73.27,73.21,73.26,4000.410298492153,59.4761,59.5248,59.4761,59.5167,4000.4103
2012-07-02 15:00:00,73.25,73.25,73.21,73.24,5744.178890142579,59.5086,59.5086,59.4761,59.5005,5744.1789
2012-07-02 15:05:00,73.24,73.27,73.21,73.21,5949.328136219099,59.5005,59.5248,59.4761,59.4761,5949.3281
2012-07-02 15:10:00,73.21,73.24,73.18,73.24,10975.484665093856,59.4761,59.5005,59.4517,59.5005,10975.4847
2012-07-02 15:15:00,73.22,73.28,73.22,73.28,4205.559544568673,59.4842,59.533,59.4842,59.533,4205.5595
2012-07-02 15:20:00,73.29,73.32,73.28,73.3,12411.5293876295,59.5411,59.5655,59.533,59.5492,12411.5294
2012-07-02 15:25:00,73.31,73.33,73.3,73.33,10667.760795979077,59.5573,59.5736,59.5492,59.5736,10667.7608
2012-07-02 15:30:00,73.33,73.34,73.3,73.32,19181.45450815468,59.5736,59.5817,59.5492,59.5655,19181.4545
2012-07-02 15:35:00,73.33,73.35,73.26,73.26,27387.424351215508,59.5736,59.5898,59.5167,59.5167,27387.4244
2012-07-02 15:40:00,73.27,73.31,73.26,73.28,12514.10401066776,59.5248,59.5573,59.5167,59.533,12514.104
2012-07-02 15:45:00,73.29,73.35,73.29,73.33,31695.558518822443,59.5411,59.5898,59.5411,59.5736,31695.5585
2012-07-02 15:50:00,73.33,73.42,73.33,73.41,27182.275105138982,59.5736,59.6467,59.5736,59.6386,27182.2751
2012-07-02 15:55:00,73.41,73.51,73.4,73.48,70776.48989639962,59.6386,59.7198,59.6305,59.6954,70776.4899
2012-07-03 09:30:00,73.3,73.57,73.25,73.53,10770.335419017334,59.5492,59.7686,59.5086,59.7361,10770.3354
2012-07-03 09:35:00,73.48,73.54,73.39,73.53,18873.7306390399,59.6954,59.7442,59.6223,59.7361,18873.7306
2012-07-03 09:40:00,73.53,73.58,73.48,73.56,12308.95476459124,59.7361,59.7767,59.6954,59.7604,12308.9548
2012-07-03 09:45:00,73.52,73.6,73.43,73.6,23899.887167914658,59.7279,59.7929,59.6548,59.7929,23899.8872
2012-07-03 09:50:00,73.6,73.7,73.56,73.62,30772.386911478097,59.7929,59.8742,59.7604,59.8092,30772.3869
2012-07-03 09:55:00,73.61,73.73,73.61,73.73,18360.8575238486,59.8011,59.8985,59.8011,59.8985,18360.8575
2012-07-03 10:00:00,73.72,73.87,73.72,73.76,25130.78264437378,59.8904,60.0123,59.8904,59.9229,25130.7826
2012-07-03 10:05:00,73.78,73.88,73.75,73.87,28002.87208944507,59.9392,60.0204,59.9148,60.0123,28002.8721
2012-07-03 10:10:00,73.89,73.94,73.87,73.9,38260.3343932711,60.0285,60.0692,60.0123,60.0367,38260.3344
2012-07-03 10:15:00,73.9,73.95,73.9,73.94,17540.260539542516,60.0367,60.0773,60.0367,60.0692,17540.2605
2012-07-03 10:20:00,73.95,74.0,73.92,73.99,12616.67863370602,60.0773,60.1179,60.0529,60.1098,12616.6786
2012-07-03 10:25:00,73.99,74.01,73.96,74.01,5846.753513180839,60.1098,60.126,60.0854,60.126,5846.7535
2012-07-03 10:30:00,73.99,74.01,73.87,73.91,16411.939686121652,60.1098,60.126,60.0123,60.0448,16411.9397
2012-07-03 10:35:00,73.92,73.99,73.92,73.97,11590.932403323415,60.0529,60.1098,60.0529,60.0935,11590.9324
2012-07-03 10:40:00,73.96,73.99,73.94,73.97,28105.44671248333,60.0854,60.1098,60.0692,60.0935,28105.4467
2012-07-03 10:45:00,73.96,73.97,73.9,73.92,7180.223612678223,60.0854,60.0935,60.0367,60.0529,7180.2236
2012-07-03 10:50:00,73.92,74.02,73.9,74.02,45850.85649810237,60.0529,60.1341,60.0367,60.1341,45850.8565
2012-07-03 10:55:00,74.03,74.08,73.97,73.97,29131.19294286593,60.1423,60.1829,60.0935,60.0935,29131.1929
2012-07-03 11:00:00,73.94,73.99,73.91,73.92,12924.402502820802,60.0692,60.1098,60.0448,60.0529,12924.4025
2012-07-03 11:05:00,73.91,73.99,73.89,73.99,11693.507026361678,60.0448,60.1098,60.0285,60.1098,11693.507
2012-07-03 11:10:00,73.99,74.0,73.97,74.0,13129.551748897322,60.1098,60.1179,60.0935,60.1179,13129.5517
2012-07-03 11:15:00,74.0,74.05,73.99,74.04,11385.783157246897,60.1179,60.1585,60.1098,60.1504,11385.7832
2012-07-03 11:20:00,74.05,74.09,74.05,74.09,5231.305774951277,60.1585,60.191,60.1585,60.191,5231.3058
2012-07-03 11:25:00,74.09,74.09,74.06,74.07,10975.484665093856,60.191,60.191,60.1666,60.1748,10975.4847
2012-07-03 11:30:00,74.08,74.08,73.99,73.99,9231.71607344343,60.1829,60.1829,60.1098,60.1098,9231.7161
2012-07-03 11:35:00,74.0,74.02,73.97,73.97,8308.544466099087,60.1179,60.1341,60.0935,60.0935,8308.5445
2012-07-03 11:40:00,73.95,73.96,73.88,73.9,10052.313057749512,60.0773,60.0854,60.0204,60.0367,10052.3131
2012-07-03 11:45:00,73.91,73.92,73.88,73.89,13950.148733203405,60.0448,60.0529,60.0204,60.0285,13950.1487
2012-07-03 11:50:00,73.89,73.93,73.88,73.91,10975.484665093856,60.0285,60.061,60.0204,60.0448,10975.4847
2012-07-03 11:55:00,73.93,73.94,73.92,73.92,3897.8356754538927,60.061,60.0692,60.0529,60.0529,3897.8357
2012-07-03 12:00:00,73.93,73.93,73.9,73.9,7795.671350907785,60.061,60.061,60.0367,60.0367,7795.6714
2012-07-03 12:05:00,73.9,73.91,73.89,73.91,12411.5293876295,60.0367,60.0448,60.0285,60.0448,12411.5294
2012-07-03 12:10:00,73.91,73.94,73.9,73.9,12308.95476459124,60.0448,60.0692,60.0367,60.0367,12308.9548
2012-07-03 12:15:00,73.9,73.93,73.9,73.9,7282.798235716484,60.0367,60.061,60.0367,60.0367,7282.7982
2012-07-03 12:20:00,73.9,73.91,73.87,73.9,18258.28290081034,60.0367,60.0448,60.0123,60.0367,18258.2829
2012-07-03 12:25:00,73.9,73.9,73.88,73.88,11796.081649399935,60.0367,60.0367,60.0204,60.0204,11796.0816
2012-07-03 12:30:00,73.88,73.9,73.81,73.81,18463.43214688686,60.0204,60.0367,59.9635,59.9635,18463.4321
2012-07-03 12:35:00,73.81,73.81,73.76,73.79,10975.484665093856,59.9635,59.9635,59.9229,59.9473,10975.4847
2012-07-03 12:40:00,73.78,73.8,73.7,73.71,11898.656272438198,59.9392,59.9554,59.8742,59.8823,11898.6563
2012-07-03 12:45:00,73.69,73.69,73.6,73.6,11796.081649399935,59.8661,59.8661,59.7929,59.7929,11796.0816
2012-07-03 12:50:00,73.6,73.69,73.6,73.67,23592.163298799875,59.7929,59.8661,59.7929,59.8498,23592.1633
2012-07-03 12:55:00,73.68,73.78,73.68,73.78,39798.953738845004,59.8579,59.9392,59.8579,59.9392,39798.9537
2012-07-05 09:30:00,73.61,73.69,73.49,73.62,26156.528874756383,59.8011,59.8661,59.7036,59.8092,26156.5289
2012-07-05 09:35:00,73.62,73.75,73.51,73.6,30054.36455021028,59.8092,59.9148,59.7198,59.7929,30054.3646
2012-07-05 09:40:00,73.59,73.62,73.4,73.49,77443.84039388655,59.7848,59.8092,59.6305,59.7036,77443.8404
2012-07-05 09:45:00,73.51,73.55,73.39,73.44,39286.0806236537,59.7198,59.7523,59.6223,59.663,39286.0806
2012-07-05 09:50:00,73.42,73.54,73.38,73.45,17437.685916504255,59.6467,59.7442,59.6142,59.6711,17437.6859
2012-07-05 09:55:00,73.46,73.53,73.36,73.4,16617.088932198174,59.6792,59.7361,59.598,59.6305,16617.0889
2012-07-05 10:00:00,73.4,73.48,73.35,73.37,12514.10401066776,59.6305,59.6954,59.5898,59.6061,12514.104
2012-07-05 10:05:00,73.37,73.38,73.3,73.37,6975.074366601702,59.6061,59.6142,59.5492,59.6061,6975.0744
2012-07-05 10:10:00,73.35,73.43,73.33,73.4,8205.969843060826,59.5898,59.6548,59.5736,59.6305,8205.9698
2012-07-05 10:15:00,73.38,73.42,73.33,73.36,9026.566827366907,59.6142,59.6467,59.5736,59.598,9026.5668
2012-07-05 10:20:00,73.35,73.41,73.32,73.34,6051.902759257359,59.5898,59.6386,59.5655,59.5817,6051.9028
2012-07-05 10:25:00,73.34,73.44,73.34,73.4,15283.61883270079,59.5817,59.663,59.5817,59.6305,15283.6188
2012-07-05 10:30:00,73.41,73.5,73.41,73.47,17129.962047389476,59.6386,59.7117,59.6386,59.6873,17129.962
2012-07-05 10:35:00,73.47,73.49,73.39,73.46,19386.6037542312,59.6873,59.7036,59.6223,59.6792,19386.6038
2012-07-05 10:40:00,73.46,73.53,73.42,73.5,6975.074366601702,59.6792,59.7361,59.6467,59.7117,6975.0744
2012-07-05 10:45:00,73.52,73.54,73.48,73.5,2051.4924607652065,59.7279,59.7442,59.6954,59.7117,2051.4925
2012-07-05 10:50:00,73.47,73.54,73.46,73.5,6051.902759257359,59.6873,59.7442,59.6792,59.7117,6051.9028
2012-07-05 10:55:00,73.55,73.55,73.51,73.53,3692.686429377372,59.7523,59.7523,59.7198,59.7361,3692.6864
2012-07-05 11:00:00,73.52,73.61,73.52,73.6,11693.507026361678,59.7279,59.8011,59.7279,59.7929,11693.507
2012-07-05 11:05:00,73.61,73.65,73.59,73.62,4410.708790645194,59.8011,59.8336,59.7848,59.8092,4410.7088
2012-07-05 11:10:00,73.64,73.68,73.61,73.64,18976.30526207816,59.8254,59.8579,59.8011,59.8254,18976.3053
2012-07-05 11:15:00,73.64,73.75,73.63,73.72,11078.059288132115,59.8254,59.9148,59.8173,59.8904,11078.0593
2012-07-05 11:20:00,73.7,73.74,73.65,73.7,8205.969843060826,59.8742,59.9067,59.8336,59.8742,8205.9698
2012-07-05 11:25:00,73.73,73.79,73.72,73.79,7590.522104831264,59.8985,59.9473,59.8904,59.9473,7590.5221
2012-07-05 11:30:00,73.78,73.8,73.76,73.8,7385.372858754744,59.9392,59.9554,59.9229,59.9554,7385.3729
2012-07-05 11:35:00,73.79,73.85,73.69,73.69,9026.566827366907,59.9473,59.996,59.8661,59.8661,9026.5668
2012-07-05 11:40:00,73.67,73.74,73.67,73.73,7077.648989639963,59.8498,59.9067,59.8498,59.8985,7077.649
2012-07-05 11:45:00,73.71,73.77,73.71,73.73,4205.559544568673,59.8823,59.931,59.8823,59.8985,4205.5595
2012-07-05 11:50:00,73.74,73.74,73.66,73.67,2359.216329879988,59.9067,59.9067,59.8417,59.8498,2359.2163
2012-07-05 11:55:00,73.66,73.66,73.61,73.61,3384.962560262591,59.8417,59.8417,59.8011,59.8011,3384.9626
2012-07-05 12:00:00,73.62,73.64,73.62,73.63,6359.626628372141,59.8092,59.8254,59.8092,59.8173,6359.6266
2012-07-05 12:05:00,73.63,73.63,73.6,73.61,6462.201251410401,59.8173,59.8173,59.7929,59.8011,6462.2013
2012-07-05 12:10:00,73.61,73.66,73.61,73.65,5744.178890142579,59.8011,59.8417,59.8011,59.8336,5744.1789
2012-07-05 12:15:00,73.65,73.7,73.64,73.69,4410.708790645194,59.8336,59.8742,59.8254,59.8661,4410.7088
2012-07-05 12:20:00,73.7,73.7,73.62,73.64,7898.245973946045,59.8742,59.8742,59.8092,59.8254,7898.246
2012-07-05 12:25:00,73.63,73.66,73.61,73.66,2154.067083803467,59.8173,59.8417,59.8011,59.8417,2154.0671
2012-07-05 12:30:00,73.63,73.63,73.6,73.62,5846.753513180839,59.8173,59.8173,59.7929,59.8092,5846.7535
2012-07-05 12:35:00,73.61,73.64,73.6,73.64,4000.410298492153,59.8011,59.8254,59.7929,59.8254,4000.4103
2012-07-05 12:40:00,73.63,73.69,73.63,73.68,10975.484665093856,59.8173,59.8661,59.8173,59.8579,10975.4847
2012-07-05 12:45:00,73.68,73.7,73.65,73.65,2974.6640681095496,59.8579,59.8742,59.8336,59.8336,2974.6641
2012-07-05 12:50:00,73.67,73.7,73.65,73.69,4205.559544568673,59.8498,59.8742,59.8336,59.8661,4205.5595
2012-07-05 12:55:00,73.69,73.75,73.68,73.68,13847.574110165144,59.8661,59.9148,59.8579,59.8579,13847.5741
2012-07-05 13:00:00,73.71,73.73,73.71,73.72,2872.089445071289,59.8823,59.8985,59.8823,59.8904,2872.0894
2012-07-05 13:05:00,73.71,73.79,73.71,73.76,8923.992204328648,59.8823,59.9473,59.8823,59.9229,8923.9922
2012-07-05 13:10:00,73.75,73.75,73.68,73.69,5641.604267104318,59.9148,59.9148,59.8579,59.8661,5641.6043
2012-07-05 13:15:00,73.7,73.7,73.68,73.68,4205.559544568673,59.8742,59.8742,59.8579,59.8579,4205.5595
2012-07-05 13:20:00,73.68,73.71,73.67,73.69,5026.156528874756,59.8579,59.8823,59.8498,59.8661,5026.1565
2012-07-05 13:25:00,73.69,73.69,73.62,73.65,5744.178890142579,59.8661,59.8661,59.8092,59.8336,5744.1789
2012-07-05 13:30:00,73.64,73.73,73.64,73.73,7077.648989639963,59.8254,59.8985,59.8254,59.8985,7077.649
2012-07-05 13:35:00,73.69,73.78,73.69,73.77,8308.544466099087,59.8661,59.9392,59.8661,59.931,8308.5445
2012-07-05 13:40:00,73.77,73.79,73.73,73.79,5128.731151913016,59.931,59.9473,59.8985,59.9473,5128.7312
2012-07-05 13:45:00,73.79,73.88,73.78,73.86,12924.402502820802,59.9473,60.0204,59.9392,60.0042,12924.4025
2012-07-05 13:50:00,73.85,73.86,73.82,73.82,4821.007282798236,59.996,60.0042,59.9717,59.9717,4821.0073
2012-07-05 13:55:00,73.82,73.83,73.8,73.81,4513.283413683455,59.9717,59.9798,59.9554,59.9635,4513.2834
2012-07-05 14:00:00,73.8,73.81,73.78,73.78,4821.007282798236,59.9554,59.9635,59.9392,59.9392,4821.0073
2012-07-05 14:05:00,73.78,73.79,73.73,73.76,23387.01405272336,59.9392,59.9473,59.8985,59.9229,23387.0141
2012-07-05 14:10:00,73.77,73.79,73.76,73.77,3077.2386911478097,59.931,59.9473,59.9229,59.931,3077.2387
2012-07-05 14:15:00,73.76,73.77,73.72,73.72,8923.992204328648,59.9229,59.931,59.8904,59.8904,8923.9922
2012-07-05 14:20:00,73.72,73.74,73.7,73.71,11796.081649399935,59.8904,59.9067,59.8742,59.8823,11796.0816
2012-07-05 14:25:00,73.7,73.73,73.7,73.73,5026.156528874756,59.8742,59.8985,59.8742,59.8985,5026.1565
2012-07-05 14:30:00,73.74,73.76,73.74,73.75,6359.626628372141,59.9067,59.9229,59.9067,59.9148,6359.6266
2012-07-05 14:35:00,73.76,73.76,73.74,73.74,6975.074366601702,59.9229,59.9229,59.9067,59.9067,6975.0744
2012-07-05 14:40:00,73.74,73.76,73.7,73.74,7487.947481793004,59.9067,59.9229,59.8742,59.9067,7487.9475
2012-07-05 14:45:00,73.74,73.76,73.74,73.74,10052.313057749512,59.9067,59.9229,59.9067,59.9067,10052.3131
2012-07-05 14:50:00,73.74,73.74,73.69,73.69,4923.581905836496,59.9067,59.9067,59.8661,59.8661,4923.5819
2012-07-05 14:55:00,73.68,73.69,73.67,73.69,7385.372858754744,59.8579,59.8661,59.8498,59.8661,7385.3729
2012-07-05 15:00:00,73.68,73.69,73.66,73.67,8718.842958252128,59.8579,59.8661,59.8417,59.8498,8718.843
2012-07-05 15:05:00,73.67,73.68,73.63,73.63,7795.671350907785,59.8498,59.8579,59.8173,59.8173,7795.6714
2012-07-05 15:10:00,73.63,73.67,73.62,73.63,14668.171094471229,59.8173,59.8498,59.8092,59.8173,14668.1711
2012-07-05 15:15:00,73.64,73.65,73.58,73.58,14873.320340547749,59.8254,59.8336,59.7767,59.7767,14873.3203
2012-07-05 15:20:00,73.58,73.6,73.52,73.54,14565.596471432968,59.7767,59.7929,59.7279,59.7442,14565.5965
2012-07-05 15:25:00,73.54,73.56,73.53,73.56,9642.014565596472,59.7442,59.7604,59.7361,59.7604,9642.0146
2012-07-05 15:30:00,73.56,73.57,73.54,73.55,17129.962047389476,59.7604,59.7686,59.7442,59.7523,17129.962
2012-07-05 15:35:00,73.56,73.56,73.53,73.56,14565.596471432968,59.7604,59.7604,59.7361,59.7604,14565.5965
2012-07-05 15:40:00,73.55,73.62,73.55,73.6,56621.1919171197,59.7523,59.8092,59.7523,59.7929,56621.1919
2012-07-05 15:45:00,73.61,73.63,73.5,73.51,35901.11806339111,59.8011,59.8173,59.7117,59.7198,35901.1181
2012-07-05 15:50:00,73.52,73.56,73.48,73.51,26669.401989947684,59.7279,59.7604,59.6954,59.7198,26669.402
2012-07-05 15:55:00,73.51,73.53,73.47,73.48,59390.70673915273,59.7198,59.7361,59.6873,59.6954,59390.7067
2012-07-06 09:30:00,72.98,73.05,72.66,72.66,22668.99169145553,59.2892,59.3461,59.0293,59.0293,22668.9917
2012-07-06 09:35:00,72.73,72.89,72.73,72.84,15386.193455739049,59.0861,59.2161,59.0861,59.1755,15386.1935
2012-07-06 09:40:00,72.84,73.01,72.81,72.88,20412.349984613807,59.1755,59.3136,59.1511,59.208,20412.35
2012-07-06 09:45:00,72.79,72.92,72.78,72.84,13950.148733203405,59.1349,59.2405,59.1268,59.1755,13950.1487
2012-07-06 09:50:00,72.85,72.97,72.81,72.96,12616.67863370602,59.1836,59.2811,59.1511,59.273,12616.6786
2012-07-06 09:55:00,72.93,73.18,72.9,73.17,8821.417581290389,59.2486,59.4517,59.2243,59.4436,8821.4176
2012-07-06 10:00:00,73.18,73.26,73.12,73.26,9334.29069648169,59.4517,59.5167,59.403,59.5167,9334.2907
2012-07-06 10:05:00,73.24,73.24,73.06,73.1,10667.760795979077,59.5005,59.5005,59.3542,59.3867,10667.7608
2012-07-06 10:10:00,73.07,73.19,73.07,73.19,10154.887680787771,59.3624,59.4599,59.3624,59.4599,10154.8877
2012-07-06 10:15:00,73.16,73.16,73.08,73.12,5846.753513180839,59.4355,59.4355,59.3705,59.403,5846.7535
2012-07-06 10:20:00,73.14,73.21,73.1,73.15,8513.693712175607,59.4192,59.4761,59.3867,59.4274,8513.6937
2012-07-06 10:25:00,73.17,73.21,73.14,73.17,5128.731151913016,59.4436,59.4761,59.4192,59.4436,5128.7312
2012-07-06 10:30:00,73.17,73.2,73.1,73.1,7487.947481793004,59.4436,59.468,59.3867,59.3867,7487.9475
2012-07-06 10:35:00,73.09,73.11,73.07,73.09,5231.305774951277,59.3786,59.3949,59.3624,59.3786,5231.3058
2012-07-06 10:40:00,73.06,73.13,73.03,73.1,5641.604267104318,59.3542,59.4111,59.3299,59.3867,5641.6043
2012-07-06 10:45:00,73.09,73.13,73.04,73.07,20822.648476766848,59.3786,59.4111,59.338,59.3624,20822.6485
2012-07-06 10:50:00,73.06,73.06,73.02,73.05,5846.753513180839,59.3542,59.3542,59.3217,59.3461,5846.7535
2012-07-06 10:55:00,73.06,73.1,73.05,73.05,9642.014565596472,59.3542,59.3867,59.3461,59.3461,9642.0146
2012-07-06 11:00:00,73.02,73.05,72.99,73.02,6667.350497486921,59.3217,59.3461,59.2974,59.3217,6667.3505
2012-07-06 11:05:00,73.03,73.04,72.97,72.97,2974.6640681095496,59.3299,59.338,59.2811,59.2811,2974.6641
2012-07-06 11:10:00,72.97,72.98,72.91,72.93,3590.111806339112,59.2811,59.2892,59.2324,59.2486,3590.1118
2012-07-06 11:15:00,72.9,72.97,72.9,72.96,2872.089445071289,59.2243,59.2811,59.2243,59.273,2872.0894
2012-07-06 11:20:00,72.97,72.99,72.86,72.86,5128.731151913016,59.2811,59.2974,59.1918,59.1918,5128.7312
2012-07-06 11:25:00,72.85,72.87,72.83,72.83,8411.119089137346,59.1836,59.1999,59.1674,59.1674,8411.1191
2012-07-06 11:30:00,72.81,72.83,72.8,72.82,2974.6640681095496,59.1511,59.1674,59.143,59.1593,2974.6641
2012-07-06 11:35:00,72.83,72.9,72.83,72.89,7282.798235716484,59.1674,59.2243,59.1674,59.2161,7282.7982
2012-07-06 11:40:00,72.88,72.9,72.86,72.89,6359.626628372141,59.208,59.2243,59.1918,59.2161,6359.6266
2012-07-06 11:45:00,72.88,72.94,72.88,72.94,2461.790952918248,59.208,59.2567,59.208,59.2567,2461.791
2012-07-06 11:50:00,72.91,72.93,72.87,72.9,2769.514822033029,59.2324,59.2486,59.1999,59.2243,2769.5148
2012-07-06 11:55:00,72.91,72.92,72.86,72.89,4615.858036721715,59.2324,59.2405,59.1918,59.2161,4615.858
2012-07-06 12:00:00,72.87,72.91,72.86,72.91,2051.4924607652065,59.1999,59.2324,59.1918,59.2324,2051.4925
2012-07-06 12:05:00,72.93,72.99,72.93,72.96,3282.3879372243305,59.2486,59.2974,59.2486,59.273,3282.3879
2012-07-06 12:10:00,72.93,72.96,72.92,72.93,5231.305774951277,59.2486,59.273,59.2405,59.2486,5231.3058
2012-07-06 12:15:00,72.91,72.96,72.91,72.92,3077.2386911478097,59.2324,59.273,59.2324,59.2405,3077.2387
2012-07-06 12:20:00,72.91,72.93,72.88,72.9,4102.984921530413,59.2324,59.2486,59.208,59.2243,4102.9849
2012-07-06 12:25:00,72.88,72.96,72.88,72.96,32926.45399528157,59.208,59.273,59.208,59.273,32926.454
2012-07-06 12:30:00,72.95,72.99,72.93,72.98,2769.514822033029,59.2649,59.2974,59.2486,59.2892,2769.5148
2012-07-06 12:35:00,72.96,73.0,72.95,72.98,3795.261052415632,59.273,59.3055,59.2649,59.2892,3795.2611
2012-07-06 12:40:00,72.98,73.05,72.97,73.05,2154.067083803467,59.2892,59.3461,59.2811,59.3461,2154.0671
2012-07-06 12:45:00,73.03,73.09,73.0,73.04,3077.2386911478097,59.3299,59.3786,59.3055,59.338,3077.2387
2012-07-06 12:50:00,73.06,73.08,73.02,73.08,3077.2386911478097,59.3542,59.3705,59.3217,59.3705,3077.2387
2012-07-06 12:55:00,73.08,73.11,73.07,73.11,3590.111806339112,59.3705,59.3949,59.3624,59.3949,3590.1118
2012-07-06 13:00:00,73.11,73.13,73.02,73.02,2359.216329879988,59.3949,59.4111,59.3217,59.3217,2359.2163
2012-07-06 13:05:00,73.02,73.04,73.02,73.02,1846.343214688686,59.3217,59.338,59.3217,59.3217,1846.3432
2012-07-06 13:10:00,73.0,73.04,73.0,73.02,2461.790952918248,59.3055,59.338,59.3055,59.3217,2461.791
2012-07-06 13:15:00,73.02,73.08,73.0,73.03,4308.134167606934,59.3217,59.3705,59.3055,59.3299,4308.1342
2012-07-06 13:20:00,73.05,73.07,72.99,73.01,2564.365575956508,59.3461,59.3624,59.2974,59.3136,2564.3656
2012-07-06 13:25:00,73.0,73.02,72.98,73.0,3487.537183300851,59.3055,59.3217,59.2892,59.3055,3487.5372
2012-07-06 13:30:00,72.99,73.01,72.98,72.99,10052.313057749512,59.2974,59.3136,59.2892,59.2974,10052.3131
2012-07-06 13:35:00,73.01,73.05,73.01,73.02,5026.156528874756,59.3136,59.3461,59.3136,59.3217,5026.1565
2012-07-06 13:40:00,73.02,73.02,72.97,72.98,7898.245973946045,59.3217,59.3217,59.2811,59.2892,7898.246
2012-07-06 13:45:00,72.96,72.96,72.93,72.94,4923.581905836496,59.273,59.273,59.2486,59.2567,4923.5819
2012-07-06 13:50:00,72.94,72.96,72.93,72.95,5846.753513180839,59.2567,59.273,59.2486,59.2649,5846.7535
2012-07-06 13:55:00,72.95,72.96,72.95,72.96,5436.455021027798,59.2649,59.273,59.2649,59.273,5436.455
2012-07-06 14:00:00,72.96,72.99,72.95,72.98,3077.2386911478097,59.273,59.2974,59.2649,59.2892,3077.2387
2012-07-06 14:05:00,72.99,73.0,72.96,72.96,4821.007282798236,59.2974,59.3055,59.273,59.273,4821.0073
2012-07-06 14:10:00,72.95,72.95,72.93,72.94,4000.410298492153,59.2649,59.2649,59.2486,59.2567,4000.4103
2012-07-06 14:15:00,72.95,72.96,72.9,72.9,2461.790952918248,59.2649,59.273,59.2243,59.2243,2461.791
2012-07-06 14:20:00,72.92,72.92,72.88,72.9,3282.3879372243305,59.2405,59.2405,59.208,59.2243,3282.3879
2012-07-06 14:25:00,72.9,72.91,72.9,72.9,1641.1939686121652,59.2243,59.2324,59.2243,59.2243,1641.194
2012-07-06 14:30:00,72.91,72.95,72.91,72.94,5436.455021027798,59.2324,59.2649,59.2324,59.2567,5436.455
2012-07-06 14:35:00,72.95,72.98,72.94,72.97,6051.902759257359,59.2649,59.2892,59.2567,59.2811,6051.9028
2012-07-06 14:40:00,72.98,72.98,72.96,72.98,3487.537183300851,59.2892,59.2892,59.273,59.2892,3487.5372
2012-07-06 14:45:00,72.97,72.99,72.97,72.98,10667.760795979077,59.2811,59.2974,59.2811,59.2892,10667.7608
2012-07-06 14:50:00,72.98,73.01,72.97,72.98,8923.992204328648,59.2892,59.3136,59.2811,59.2892,8923.9922
2012-07-06 14:55:00,72.99,73.0,72.96,72.96,3384.962560262591,59.2974,59.3055,59.273,59.273,3384.9626
2012-07-06 15:00:00,72.96,72.99,72.96,72.99,12821.82787978254,59.273,59.2974,59.273,59.2974,12821.8279
2012-07-06 15:05:00,72.99,73.05,72.98,73.05,6462.201251410401,59.2974,59.3461,59.2892,59.3461,6462.2013
2012-07-06 15:10:00,73.04,73.05,73.01,73.02,5744.178890142579,59.338,59.3461,59.3136,59.3217,5744.1789
2012-07-06 15:15:00,73.04,73.06,73.01,73.05,6872.499743563442,59.338,59.3542,59.3136,59.3461,6872.4997
2012-07-06 15:20:00,73.03,73.04,72.99,73.03,8308.544466099087,59.3299,59.338,59.2974,59.3299,8308.5445
2012-07-06 15:25:00,73.03,73.1,73.01,73.08,4205.559544568673,59.3299,59.3867,59.3136,59.3705,4205.5595
2012-07-06 15:30:00,73.09,73.14,73.09,73.13,9334.29069648169,59.3786,59.4192,59.3786,59.4111,9334.2907
2012-07-06 15:35:00,73.13,73.13,73.06,73.07,12924.402502820802,59.4111,59.4111,59.3542,59.3624,12924.4025
2012-07-06 15:40:00,73.06,73.15,73.06,73.14,14360.447225356444,59.3542,59.4274,59.3542,59.4192,14360.4472
2012-07-06 15:45:00,73.15,73.2,73.13,73.14,14873.320340547749,59.4274,59.468,59.4111,59.4192,14873.3203
2012-07-06 15:50:00,73.14,73.25,73.12,73.22,24310.1856600677,59.4192,59.5086,59.403,59.4842,24310.1857
2012-07-06 15:55:00,73.23,73.27,73.22,73.25,55287.72181762232,59.4923,59.5248,59.4842,59.5086,55287.7218
2012-07-09 09:30:00,73.2,73.3,73.03,73.09,29644.06605805724,59.468,59.5492,59.3299,59.3786,29644.0661
2012-07-09 09:35:00,73.08,73.11,72.98,73.05,24002.46179095292,59.3705,59.3949,59.2892,59.3461,24002.4618
2012-07-09 09:40:00,73.02,73.03,72.84,72.85,22053.54395322597,59.3217,59.3299,59.1755,59.1836,22053.544
2012-07-09 09:45:00,72.87,72.87,72.83,72.86,21335.52159195815,59.1999,59.1999,59.1674,59.1918,21335.5216
2012-07-09 09:50:00,72.85,72.85,72.8,72.81,6667.350497486921,59.1836,59.1836,59.143,59.1511,6667.3505
2012-07-09 09:55:00,72.82,72.93,72.82,72.84,8205.969843060826,59.1593,59.2486,59.1593,59.1755,8205.9698
2012-07-09 10:00:00,72.83,72.95,72.83,72.95,8103.395220022566,59.1674,59.2649,59.1674,59.2649,8103.3952
2012-07-09 10:05:00,72.93,73.09,72.87,72.92,27592.57359729203,59.2486,59.3786,59.1999,59.2405,27592.5736
2012-07-09 10:10:00,72.95,73.01,72.95,73.01,8000.820596984306,59.2649,59.3136,59.2649,59.3136,8000.8206
2012-07-09 10:15:00,72.96,73.0,72.9,72.91,12616.67863370602,59.273,59.3055,59.2243,59.2324,12616.6786
2012-07-09 10:20:00,72.9,72.92,72.83,72.83,5846.753513180839,59.2243,59.2405,59.1674,59.1674,5846.7535
2012-07-09 10:25:00,72.84,72.9,72.84,72.86,4102.984921530413,59.1755,59.2243,59.1755,59.1918,4102.9849
2012-07-09 10:30:00,72.86,72.87,72.77,72.77,5026.156528874756,59.1918,59.1999,59.1186,59.1186,5026.1565
2012-07-09 10:35:00,72.75,72.86,72.74,72.81,8513.693712175607,59.1024,59.1918,59.0943,59.1511,8513.6937
2012-07-09 10:40:00,72.82,72.83,72.73,72.73,8205.969843060826,59.1593,59.1674,59.0861,59.0861,8205.9698
2012-07-09 10:45:00,72.7,72.79,72.7,72.79,10667.760795979077,59.0618,59.1349,59.0618,59.1349,10667.7608
2012-07-09 10:50:00,72.8,72.85,72.79,72.83,3077.2386911478097,59.143,59.1836,59.1349,59.1674,3077.2387
2012-07-09 10:55:00,72.82,72.86,72.82,72.86,4000.410298492153,59.1593,59.1918,59.1593,59.1918,4000.4103
2012-07-09 11:00:00,72.84,72.9,72.84,72.89,4513.283413683455,59.1755,59.2243,59.1755,59.2161,4513.2834
2012-07-09 11:05:00,72.91,72.91,72.89,72.91,2461.790952918248,59.2324,59.2324,59.2161,59.2324,2461.791
2012-07-09 11:10:00,72.89,72.9,72.83,72.83,4410.708790645194,59.2161,59.2243,59.1674,59.1674,4410.7088
2012-07-09 11:15:00,72.83,72.86,72.8,72.8,4205.559544568673,59.1674,59.1918,59.143,59.143,4205.5595
2012-07-09 11:20:00,72.8,72.83,72.79,72.81,5026.156528874756,59.143,59.1674,59.1349,59.1511,5026.1565
2012-07-09 11:25:00,72.83,72.87,72.81,72.87,4718.432659759975,59.1674,59.1999,59.1511,59.1999,4718.4327
2012-07-09 11:30:00,72.89,72.91,72.85,72.87,3179.8133141860703,59.2161,59.2324,59.1836,59.1999,3179.8133
2012-07-09 11:35:00,72.85,72.89,72.84,72.88,9334.29069648169,59.1836,59.2161,59.1755,59.208,9334.2907
2012-07-09 11:40:00,72.89,72.92,72.84,72.92,5744.178890142579,59.2161,59.2405,59.1755,59.2405,5744.1789
2012-07-09 11:45:00,72.91,72.92,72.88,72.88,1333.4700994973844,59.2324,59.2405,59.208,59.208,1333.4701
2012-07-09 11:50:00,72.88,72.89,72.85,72.87,8103.395220022566,59.208,59.2161,59.1836,59.1999,8103.3952
2012-07-09 11:55:00,72.88,72.89,72.83,72.84,5949.328136219099,59.208,59.2161,59.1674,59.1755,5949.3281
2012-07-09 12:00:00,72.85,72.85,72.81,72.83,2769.514822033029,59.1836,59.1836,59.1511,59.1674,2769.5148
2012-07-09 12:05:00,72.82,72.83,72.82,72.83,5744.178890142579,59.1593,59.1674,59.1593,59.1674,5744.1789
2012-07-09 12:10:00,72.83,72.87,72.82,72.84,7180.223612678223,59.1674,59.1999,59.1593,59.1755,7180.2236
2012-07-09 12:15:00,72.87,72.88,72.84,72.84,2359.216329879988,59.1999,59.208,59.1755,59.1755,2359.2163
2012-07-09 12:20:00,72.84,72.89,72.83,72.87,1230.895476459124,59.1755,59.2161,59.1674,59.1999,1230.8955
2012-07-09 12:25:00,72.87,72.9,72.87,72.88,3487.537183300851,59.1999,59.2243,59.1999,59.208,3487.5372
2012-07-09 12:30:00,72.9,72.93,72.88,72.93,1641.1939686121652,59.2243,59.2486,59.208,59.2486,1641.194
2012-07-09 12:35:00,72.92,72.92,72.88,72.89,1641.1939686121652,59.2405,59.2405,59.208,59.2161,1641.194
2012-07-09 12:40:00,72.88,72.9,72.87,72.9,923.171607344343,59.208,59.2243,59.1999,59.2243,923.1716
2012-07-09 12:45:00,72.89,72.89,72.86,72.86,1230.895476459124,59.2161,59.2161,59.1918,59.1918,1230.8955
2012-07-09 12:50:00,72.87,72.92,72.87,72.9,2051.4924607652065,59.1999,59.2405,59.1999,59.2243,2051.4925
2012-07-09 12:55:00,72.91,72.91,72.87,72.87,2974.6640681095496,59.2324,59.2324,59.1999,59.1999,2974.6641
2012-07-09 13:00:00,72.87,72.88,72.87,72.87,3795.261052415632,59.1999,59.208,59.1999,59.1999,3795.2611
2012-07-09 13:05:00,72.88,72.91,72.88,72.91,6564.775874448661,59.208,59.2324,59.208,59.2324,6564.7759
2012-07-09 13:10:00,72.91,72.92,72.89,72.89,2666.9401989947687,59.2324,59.2405,59.2161,59.2161,2666.9402
2012-07-09 13:15:00,72.89,72.93,72.88,72.93,2359.216329879988,59.2161,59.2486,59.208,59.2486,2359.2163
2012-07-09 13:20:00,72.9,72.93,72.9,72.9,1025.7462303826032,59.2243,59.2486,59.2243,59.2243,1025.7462
2012-07-09 13:25:00,72.93,72.96,72.92,72.94,3077.2386911478097,59.2486,59.273,59.2405,59.2567,3077.2387
2012-07-09 13:30:00,72.94,72.95,72.93,72.93,1333.4700994973844,59.2567,59.2649,59.2486,59.2486,1333.4701
2012-07-09 13:35:00,72.94,73.04,72.93,73.04,8103.395220022566,59.2567,59.338,59.2486,59.338,8103.3952
2012-07-09 13:40:00,73.04,73.09,73.04,73.04,3487.537183300851,59.338,59.3786,59.338,59.338,3487.5372
2012-07-09 13:45:00,73.04,73.05,73.02,73.02,3897.8356754538927,59.338,59.3461,59.3217,59.3217,3897.8357
2012-07-09 13:50:00,73.04,73.05,73.01,73.04,2051.4924607652065,59.338,59.3461,59.3136,59.338,2051.4925
2012-07-09 13:55:00,73.04,73.06,73.01,73.06,3179.8133141860703,59.338,59.3542,59.3136,59.3542,3179.8133
2012-07-09 14:00:00,73.04,73.05,73.02,73.05,3384.962560262591,59.338,59.3461,59.3217,59.3461,3384.9626
2012-07-09 14:05:00,73.01,73.05,73.01,73.04,3897.8356754538927,59.3136,59.3461,59.3136,59.338,3897.8357
2012-07-09 14:10:00,73.04,73.05,73.02,73.02,2461.790952918248,59.338,59.3461,59.3217,59.3217,2461.791
2012-07-09 14:15:00,73.03,73.03,73.01,73.02,1538.6193455739049,59.3299,59.3299,59.3136,59.3217,1538.6193
2012-07-09 14:20:00,73.02,73.02,73.0,73.02,1230.895476459124,59.3217,59.3217,59.3055,59.3217,1230.8955
2012-07-09 14:25:00,73.02,73.02,73.0,73.01,6154.47738229562,59.3217,59.3217,59.3055,59.3136,6154.4774
2012-07-09 14:30:00,73.01,73.03,73.01,73.02,8308.544466099087,59.3136,59.3299,59.3136,59.3217,8308.5445
2012-07-09 14:35:00,73.02,73.03,73.01,73.03,4102.984921530413,59.3217,59.3299,59.3136,59.3299,4102.9849
2012-07-09 14:40:00,73.04,73.04,73.0,73.02,9026.566827366907,59.338,59.338,59.3055,59.3217,9026.5668
2012-07-09 14:45:00,73.04,73.04,73.0,73.01,2769.514822033029,59.338,59.338,59.3055,59.3136,2769.5148
2012-07-09 14:50:00,73.01,73.03,72.98,73.03,2154.067083803467,59.3136,59.3299,59.2892,59.3299,2154.0671
2012-07-09 14:55:00,73.02,73.02,72.99,73.01,3179.8133141860703,59.3217,59.3217,59.2974,59.3136,3179.8133
2012-07-09 15:00:00,73.02,73.06,73.01,73.05,6154.47738229562,59.3217,59.3542,59.3136,59.3461,6154.4774
2012-07-09 15:05:00,73.05,73.09,73.03,73.06,5539.029644066058,59.3461,59.3786,59.3299,59.3542,5539.0296
2012-07-09 15:10:00,73.06,73.07,73.01,73.04,5539.029644066058,59.3542,59.3624,59.3136,59.338,5539.0296
2012-07-09 15:15:00,73.04,73.07,73.01,73.06,4000.410298492153,59.338,59.3624,59.3136,59.3542,4000.4103
2012-07-09 15:20:00,73.05,73.08,73.02,73.08,8718.842958252128,59.3461,59.3705,59.3217,59.3705,8718.843
2012-07-09 15:25:00,73.08,73.12,73.05,73.1,7693.096727869524,59.3705,59.403,59.3461,59.3867,7693.0967
2012-07-09 15:30:00,73.11,73.14,73.07,73.13,9949.738434711251,59.3949,59.4192,59.3624,59.4111,9949.7384
2012-07-09 15:35:00,73.15,73.15,73.06,73.07,11590.932403323415,59.4274,59.4274,59.3542,59.3624,11590.9324
2012-07-09 15:40:00,73.07,73.08,73.05,73.05,10360.036926864292,59.3624,59.3705,59.3461,59.3461,10360.0369
2012-07-09 15:45:00,73.04,73.08,73.03,73.08,14257.872602318186,59.338,59.3705,59.3299,59.3705,14257.8726
2012-07-09 15:50:00,73.07,73.11,73.06,73.11,12821.82787978254,59.3624,59.3949,59.3542,59.3949,12821.8279
2012-07-09 15:55:00,73.11,73.14,73.09,73.09,16822.238178274692,59.3949,59.4192,59.3786,59.3786,16822.2382
2012-07-10 09:30:00,72.98,73.6,72.98,73.54,12924.402502820802,59.2892,59.7929,59.2892,59.7442,12924.4025
2012-07-10 09:35:00,73.6,73.6,73.33,73.38,11590.932403323415,59.7929,59.7929,59.5736,59.6142,11590.9324
2012-07-10 09:40:00,73.39,73.4,73.31,73.36,9334.29069648169,59.6223,59.6305,59.5573,59.598,9334.2907
2012-07-10 09:45:00,73.37,73.45,73.32,73.36,3590.111806339112,59.6061,59.6711,59.5655,59.598,3590.1118
2012-07-10 09:50:00,73.36,73.39,73.32,73.36,1948.9178377269463,59.598,59.6223,59.5655,59.598,1948.9178
2012-07-10 09:55:00,73.34,73.41,73.26,73.26,5231.305774951277,59.5817,59.6386,59.5167,59.5167,5231.3058
2012-07-10 10:00:00,73.28,73.39,73.27,73.28,4615.858036721715,59.533,59.6223,59.5248,59.533,4615.858
2012-07-10 10:05:00,73.28,73.29,73.24,73.24,1333.4700994973844,59.533,59.5411,59.5005,59.5005,1333.4701
2012-07-10 10:10:00,73.21,73.21,73.12,73.13,4000.410298492153,59.4761,59.4761,59.403,59.4111,4000.4103
2012-07-10 10:15:00,73.13,73.18,73.09,73.1,4718.432659759975,59.4111,59.4517,59.3786,59.3867,4718.4327
2012-07-10 10:20:00,73.09,73.11,73.06,73.11,7385.372858754744,59.3786,59.3949,59.3542,59.3949,7385.3729
2012-07-10 10:25:00,73.11,73.16,73.06,73.14,18566.00676992512,59.3949,59.4355,59.3542,59.4192,18566.0068
2012-07-10 10:30:00,73.14,73.17,73.1,73.12,5539.029644066058,59.4192,59.4436,59.3867,59.403,5539.0296
2012-07-10 10:35:00,73.1,73.12,73.08,73.09,7077.648989639963,59.3867,59.403,59.3705,59.3786,7077.649
2012-07-10 10:40:00,73.04,73.06,73.01,73.05,2359.216329879988,59.338,59.3542,59.3136,59.3461,2359.2163
2012-07-10 10:45:00,73.03,73.03,73.0,73.03,3590.111806339112,59.3299,59.3299,59.3055,59.3299,3590.1118
2012-07-10 10:50:00,73.0,73.03,72.97,73.03,6564.775874448661,59.3055,59.3299,59.2811,59.3299,6564.7759
2012-07-10 10:55:00,73.03,73.06,72.99,73.04,5744.178890142579,59.3299,59.3542,59.2974,59.338,5744.1789
2012-07-10 11:00:00,73.04,73.04,73.0,73.02,5949.328136219099,59.338,59.338,59.3055,59.3217,5949.3281
2012-07-10 11:05:00,73.02,73.02,72.97,72.99,6462.201251410401,59.3217,59.3217,59.2811,59.2974,6462.2013
2012-07-10 11:10:00,73.0,73.05,72.97,73.0,3590.111806339112,59.3055,59.3461,59.2811,59.3055,3590.1118
2012-07-10 11:15:00,72.98,73.03,72.98,73.0,1846.343214688686,59.2892,59.3299,59.2892,59.3055,1846.3432
2012-07-10 11:20:00,73.03,73.13,73.02,73.11,5539.029644066058,59.3299,59.4111,59.3217,59.3949,5539.0296
2012-07-10 11:25:00,73.13,73.18,73.12,73.15,6359.626628372141,59.4111,59.4517,59.403,59.4274,6359.6266
2012-07-10 11:30:00,73.14,73.21,73.12,73.13,6462.201251410401,59.4192,59.4761,59.403,59.4111,6462.2013
2012-07-10 11:35:00,73.13,73.2,73.12,73.18,3590.111806339112,59.4111,59.468,59.403,59.4517,3590.1118
2012-07-10 11:40:00,73.21,73.26,73.21,73.23,3077.2386911478097,59.4761,59.5167,59.4761,59.4923,3077.2387
2012-07-10 11:45:00,73.25,73.32,73.21,73.32,12001.23089547646,59.5086,59.5655,59.4761,59.5655,12001.2309
2012-07-10 11:50:00,73.3,73.32,73.28,73.28,7077.648989639963,59.5492,59.5655,59.533,59.533,7077.649
2012-07-10 11:55:00,73.27,73.28,73.23,73.26,4205.559544568673,59.5248,59.533,59.4923,59.5167,4205.5595
2012-07-10 12:00:00,73.24,73.26,73.21,73.23,3897.8356754538927,59.5005,59.5167,59.4761,59.4923,3897.8357
2012-07-10 12:05:00,73.25,73.26,73.21,73.21,4205.559544568673,59.5086,59.5167,59.4761,59.4761,4205.5595
2012-07-10 12:10:00,73.2,73.22,73.17,73.18,2359.216329879988,59.468,59.4842,59.4436,59.4517,2359.2163
2012-07-10 12:15:00,73.17,73.21,73.14,73.17,4410.708790645194,59.4436,59.4761,59.4192,59.4436,4410.7088
2012-07-10 12:20:00,73.19,73.19,73.15,73.19,2051.4924607652065,59.4599,59.4599,59.4274,59.4599,2051.4925
2012-07-10 12:25:00,73.17,73.19,73.14,73.15,2666.9401989947687,59.4436,59.4599,59.4192,59.4274,2666.9402
2012-07-10 12:30:00,73.14,73.2,73.14,73.2,1538.6193455739049,59.4192,59.468,59.4192,59.468,1538.6193
2012-07-10 12:35:00,73.18,73.21,73.18,73.21,3077.2386911478097,59.4517,59.4761,59.4517,59.4761,3077.2387
2012-07-10 12:40:00,73.21,73.23,73.15,73.17,4000.410298492153,59.4761,59.4923,59.4274,59.4436,4000.4103
2012-07-10 12:45:00,73.14,73.17,73.11,73.11,2461.790952918248,59.4192,59.4436,59.3949,59.3949,2461.791
2012-07-10 12:50:00,73.13,73.13,73.08,73.09,4205.559544568673,59.4111,59.4111,59.3705,59.3786,4205.5595
2012-07-10 12:55:00,73.1,73.12,73.09,73.1,2154.067083803467,59.3867,59.403,59.3786,59.3867,2154.0671
2012-07-10 13:00:00,73.09,73.11,73.06,73.06,2564.365575956508,59.3786,59.3949,59.3542,59.3542,2564.3656
2012-07-10 13:05:00,73.06,73.18,73.06,73.18,13334.700994973842,59.3542,59.4517,59.3542,59.4517,13334.701
2012-07-10 13:10:00,73.18,73.21,73.18,73.2,6359.626628372141,59.4517,59.4761,59.4517,59.468,6359.6266
2012-07-10 13:15:00,73.2,73.24,73.19,73.24,6769.925120525182,59.468,59.5005,59.4599,59.5005,6769.9251
2012-07-10 13:20:00,73.22,73.24,73.11,73.15,3692.686429377372,59.4842,59.5005,59.3949,59.4274,3692.6864
2012-07-10 13:25:00,73.12,73.16,73.09,73.14,3487.537183300851,59.403,59.4355,59.3786,59.4192,3487.5372
2012-07-10 13:30:00,73.13,73.14,73.06,73.08,6257.0520053338805,59.4111,59.4192,59.3542,59.3705,6257.052
2012-07-10 13:35:00,73.07,73.1,73.03,73.04,6051.902759257359,59.3624,59.3867,59.3299,59.338,6051.9028
2012-07-10 13:40:00,73.06,73.12,73.05,73.12,5333.880397989537,59.3542,59.403,59.3461,59.403,5333.8804
2012-07-10 13:45:00,73.11,73.11,73.01,73.01,6975.074366601702,59.3949,59.3949,59.3136,59.3136,6975.0744
2012-07-10 13:50:00,73.02,73.12,73.01,73.12,5231.305774951277,59.3217,59.403,59.3136,59.403,5231.3058
2012-07-10 13:55:00,73.12,73.12,73.06,73.08,7077.648989639963,59.403,59.403,59.3542,59.3705,7077.649
2012-07-10 14:00:00,73.08,73.15,73.06,73.15,11488.357780285158,59.3705,59.4274,59.3542,59.4274,11488.3578
2012-07-10 14:05:00,73.14,73.18,73.13,73.17,4923.581905836496,59.4192,59.4517,59.4111,59.4436,4923.5819
2012-07-10 14:10:00,73.18,73.18,73.11,73.14,4821.007282798236,59.4517,59.4517,59.3949,59.4192,4821.0073
2012-07-10 14:15:00,73.13,73.13,72.98,72.98,3590.111806339112,59.4111,59.4111,59.2892,59.2892,3590.1118
2012-07-10 14:20:00,72.97,73.0,72.93,72.97,4513.283413683455,59.2811,59.3055,59.2486,59.2811,4513.2834
2012-07-10 14:25:00,72.97,72.98,72.94,72.96,6769.925120525182,59.2811,59.2892,59.2567,59.273,6769.9251
2012-07-10 14:30:00,72.93,72.96,72.83,72.89,9436.86531951995,59.2486,59.273,59.1674,59.2161,9436.8653
2012-07-10 14:35:00,72.91,72.94,72.88,72.94,4615.858036721715,59.2324,59.2567,59.208,59.2567,4615.858
2012-07-10 14:40:00,72.94,72.94,72.83,72.85,2359.216329879988,59.2567,59.2567,59.1674,59.1836,2359.2163
2012-07-10 14:45:00,72.85,72.91,72.85,72.86,3384.962560262591,59.1836,59.2324,59.1836,59.1918,3384.9626
2012-07-10 14:50:00,72.88,72.91,72.86,72.91,8718.842958252128,59.208,59.2324,59.1918,59.2324,8718.843
2012-07-10 14:55:00,72.9,72.93,72.85,72.88,7898.245973946045,59.2243,59.2486,59.1836,59.208,7898.246
2012-07-10 15:00:00,72.86,73.0,72.86,72.97,5128.731151913016,59.1918,59.3055,59.1918,59.2811,5128.7312
2012-07-10 15:05:00,72.97,73.0,72.94,72.94,6462.201251410401,59.2811,59.3055,59.2567,59.2567,6462.2013
2012-07-10 15:10:00,72.94,72.97,72.89,72.92,7282.798235716484,59.2567,59.2811,59.2161,59.2405,7282.7982
2012-07-10 15:15:00,72.93,72.97,72.91,72.93,5333.880397989537,59.2486,59.2811,59.2324,59.2486,5333.8804
2012-07-10 15:20:00,72.92,73.0,72.87,72.91,8205.969843060826,59.2405,59.3055,59.1999,59.2324,8205.9698
2012-07-10 15:25:00,72.92,72.92,72.85,72.86,7487.947481793004,59.2405,59.2405,59.1836,59.1918,7487.9475
2012-07-10 15:30:00,72.86,72.89,72.83,72.85,11283.208534208636,59.1918,59.2161,59.1674,59.1836,11283.2085
2012-07-10 15:35:00,72.85,72.86,72.83,72.85,10975.484665093856,59.1836,59.1918,59.1674,59.1836,10975.4847
2012-07-10 15:40:00,72.84,72.85,72.78,72.83,15591.34270181557,59.1755,59.1836,59.1268,59.1674,15591.3427
2012-07-10 15:45:00,72.83,72.89,72.81,72.83,14873.320340547749,59.1674,59.2161,59.1511,59.1674,14873.3203
2012-07-10 15:50:00,72.85,72.95,72.84,72.94,17642.835162580777,59.1836,59.2649,59.1755,59.2567,17642.8352
2012-07-10 15:55:00,72.94,72.98,72.91,72.92,43183.9162991076,59.2567,59.2892,59.2324,59.2405,43183.9163
2012-07-11 09:30:00,72.92,73.05,72.74,72.74,9436.86531951995,59.2405,59.3461,59.0943,59.0943,9436.8653
2012-07-11 09:35:00,72.75,72.95,72.75,72.91,8103.395220022566,59.1024,59.2649,59.1024,59.2324,8103.3952
2012-07-11 09:40:00,72.98,73.0,72.86,73.0,8718.842958252128,59.2892,59.3055,59.1918,59.3055,8718.843
2012-07-11 09:45:00,72.99,73.11,72.94,73.01,9026.566827366907,59.2974,59.3949,59.2567,59.3136,9026.5668
2012-07-11 09:50:00,73.01,73.13,72.98,73.03,4000.410298492153,59.3136,59.4111,59.2892,59.3299,4000.4103
2012-07-11 09:55:00,73.04,73.13,73.04,73.08,3179.8133141860703,59.338,59.4111,59.338,59.3705,3179.8133
2012-07-11 10:00:00,73.03,73.12,73.03,73.08,6257.0520053338805,59.3299,59.403,59.3299,59.3705,6257.052
2012-07-11 10:05:00,73.09,73.26,73.09,73.23,11488.357780285158,59.3786,59.5167,59.3786,59.4923,11488.3578
2012-07-11 10:10:00,73.23,73.34,73.22,73.26,8923.992204328648,59.4923,59.5817,59.4842,59.5167,8923.9922
2012-07-11 10:15:00,73.26,73.3,73.22,73.3,13744.999487126885,59.5167,59.5492,59.4842,59.5492,13744.9995
2012-07-11 10:20:00,73.25,73.38,73.25,73.36,9949.738434711251,59.5086,59.6142,59.5086,59.598,9949.7384
2012-07-11 10:25:00,73.38,73.42,73.3,73.42,14463.021848394706,59.6142,59.6467,59.5492,59.6467,14463.0218
2012-07-11 10:30:00,73.42,73.44,73.31,73.33,44312.23715252846,59.6467,59.663,59.5573,59.5736,44312.2372
2012-07-11 10:35:00,73.33,73.34,73.18,73.18,9539.43994255821,59.5736,59.5817,59.4517,59.4517,9539.4399
2012-07-11 10:40:00,73.19,73.21,73.18,73.21,4102.984921530413,59.4599,59.4761,59.4517,59.4761,4102.9849
2012-07-11 10:45:00,73.18,73.21,73.14,73.18,3897.8356754538927,59.4517,59.4761,59.4192,59.4517,3897.8357
2012-07-11 10:50:00,73.13,73.21,73.13,73.16,11283.208534208636,59.4111,59.4761,59.4111,59.4355,11283.2085
2012-07-11 10:55:00,73.15,73.21,73.15,73.2,8205.969843060826,59.4274,59.4761,59.4274,59.468,8205.9698
2012-07-11 11:00:00,73.18,73.21,73.17,73.21,9129.14145040517,59.4517,59.4761,59.4436,59.4761,9129.1415
2012-07-11 11:05:00,73.21,73.23,73.19,73.19,10975.484665093856,59.4761,59.4923,59.4599,59.4599,10975.4847
2012-07-11 11:10:00,73.19,73.22,73.19,73.2,4923.581905836496,59.4599,59.4842,59.4599,59.468,4923.5819
2012-07-11 11:15:00,73.17,73.21,73.16,73.18,8308.544466099087,59.4436,59.4761,59.4355,59.4517,8308.5445
2012-07-11 11:20:00,73.21,73.27,73.2,73.23,9539.43994255821,59.4761,59.5248,59.468,59.4923,9539.4399
2012-07-11 11:25:00,73.25,73.29,73.22,73.22,16206.790440045132,59.5086,59.5411,59.4842,59.4842,16206.7904
2012-07-11 11:30:00,73.22,73.37,73.22,73.36,9129.14145040517,59.4842,59.6061,59.4842,59.598,9129.1415
2012-07-11 11:35:00,73.36,73.39,73.34,73.36,7385.372858754744,59.598,59.6223,59.5817,59.598,7385.3729
2012-07-11 11:40:00,73.37,73.39,73.32,73.33,2461.790952918248,59.6061,59.6223,59.5655,59.5736,2461.791
2012-07-11 11:45:00,73.33,73.36,73.29,73.33,3282.3879372243305,59.5736,59.598,59.5411,59.5736,3282.3879
2012-07-11 11:50:00,73.33,73.33,73.29,73.3,9436.86531951995,59.5736,59.5736,59.5411,59.5492,9436.8653
2012-07-11 11:55:00,73.34,73.34,73.26,73.32,4410.708790645194,59.5817,59.5817,59.5167,59.5655,4410.7088
2012-07-11 12:00:00,73.31,73.37,73.3,73.36,5333.880397989537,59.5573,59.6061,59.5492,59.598,5333.8804
2012-07-11 12:05:00,73.38,73.42,73.36,73.36,5333.880397989537,59.6142,59.6467,59.598,59.598,5333.8804
2012-07-11 12:10:00,73.38,73.38,73.33,73.33,2051.4924607652065,59.6142,59.6142,59.5736,59.5736,2051.4925
2012-07-11 12:15:00,73.28,73.33,73.28,73.3,4923.581905836496,59.533,59.5736,59.533,59.5492,4923.5819
2012-07-11 12:20:00,73.3,73.36,73.3,73.35,5333.880397989537,59.5492,59.598,59.5492,59.5898,5333.8804
2012-07-11 12:25:00,73.36,73.37,73.33,73.34,8821.417581290389,59.598,59.6061,59.5736,59.5817,8821.4176
2012-07-11 12:30:00,73.35,73.35,73.31,73.35,7898.245973946045,59.5898,59.5898,59.5573,59.5898,7898.246
2012-07-11 12:35:00,73.35,73.37,73.32,73.37,5744.178890142579,59.5898,59.6061,59.5655,59.6061,5744.1789
2012-07-11 12:40:00,73.36,73.36,73.34,73.35,2359.216329879988,59.598,59.598,59.5817,59.5898,2359.2163
2012-07-11 12:45:00,73.36,73.37,73.32,73.34,3487.537183300851,59.598,59.6061,59.5655,59.5817,3487.5372
2012-07-11 12:50:00,73.35,73.37,73.33,73.34,3897.8356754538927,59.5898,59.6061,59.5736,59.5817,3897.8357
2012-07-11 12:55:00,73.33,73.41,73.31,73.39,10975.484665093856,59.5736,59.6386,59.5573,59.6223,10975.4847
2012-07-11 13:00:00,73.38,73.4,73.33,73.33,10154.887680787771,59.6142,59.6305,59.5736,59.5736,10154.8877
2012-07-11 13:05:00,73.33,73.34,73.32,73.32,2359.216329879988,59.5736,59.5817,59.5655,59.5655,2359.2163
2012-07-11 13:10:00,73.34,73.36,73.31,73.31,3590.111806339112,59.5817,59.598,59.5573,59.5573,3590.1118
2012-07-11 13:15:00,73.3,73.3,73.21,73.21,4821.007282798236,59.5492,59.5492,59.4761,59.4761,4821.0073
2012-07-11 13:20:00,73.21,73.25,73.16,73.24,4000.410298492153,59.4761,59.5086,59.4355,59.5005,4000.4103
2012-07-11 13:25:00,73.24,73.27,73.24,73.24,3077.2386911478097,59.5005,59.5248,59.5005,59.5005,3077.2387
2012-07-11 13:30:00,73.24,73.27,73.21,73.21,7077.648989639963,59.5005,59.5248,59.4761,59.4761,7077.649
2012-07-11 13:35:00,73.21,73.21,73.16,73.16,9231.71607344343,59.4761,59.4761,59.4355,59.4355,9231.7161
2012-07-11 13:40:00,73.16,73.16,73.14,73.15,6051.902759257359,59.4355,59.4355,59.4192,59.4274,6051.9028
2012-07-11 13:45:00,73.15,73.2,73.15,73.19,3487.537183300851,59.4274,59.468,59.4274,59.4599,3487.5372
2012-07-11 13:50:00,73.19,73.22,73.18,73.21,2461.790952918248,59.4599,59.4842,59.4517,59.4761,2461.791
2012-07-11 13:55:00,73.23,73.26,73.21,73.23,5128.731151913016,59.4923,59.5167,59.4761,59.4923,5128.7312
2012-07-11 14:00:00,73.28,73.3,73.04,73.1,13232.126371935585,59.533,59.5492,59.338,59.3867,13232.1264
2012-07-11 14:05:00,73.09,73.09,72.96,73.06,10770.335419017334,59.3786,59.3786,59.273,59.3542,10770.3354
2012-07-11 14:10:00,73.09,73.09,73.0,73.03,7795.671350907785,59.3786,59.3786,59.3055,59.3299,7795.6714
2012-07-11 14:15:00,73.04,73.11,72.97,73.06,10975.484665093856,59.338,59.3949,59.2811,59.3542,10975.4847
2012-07-11 14:20:00,73.04,73.05,72.96,72.99,9847.163811672992,59.338,59.3461,59.273,59.2974,9847.1638
2012-07-11 14:25:00,72.95,72.99,72.92,72.96,3384.962560262591,59.2649,59.2974,59.2405,59.273,3384.9626
2012-07-11 14:30:00,72.95,72.96,72.85,72.89,7385.372858754744,59.2649,59.273,59.1836,59.2161,7385.3729
2012-07-11 14:35:00,72.9,72.94,72.89,72.93,3487.537183300851,59.2243,59.2567,59.2161,59.2486,3487.5372
2012-07-11 14:40:00,72.93,72.97,72.89,72.97,5539.029644066058,59.2486,59.2811,59.2161,59.2811,5539.0296
2012-07-11 14:45:00,72.98,73.02,72.94,72.95,9847.163811672992,59.2892,59.3217,59.2567,59.2649,9847.1638
2012-07-11 14:50:00,72.97,73.01,72.94,72.95,10360.036926864292,59.2811,59.3136,59.2567,59.2649,10360.0369
2012-07-11 14:55:00,72.97,72.99,72.93,72.93,4102.984921530413,59.2811,59.2974,59.2486,59.2486,4102.9849
2012-07-11 15:00:00,72.94,73.06,72.92,73.01,16104.215817006872,59.2567,59.3542,59.2405,59.3136,16104.2158
2012-07-11 15:05:00,73.01,73.06,72.98,73.04,3897.8356754538927,59.3136,59.3542,59.2892,59.338,3897.8357
2012-07-11 15:10:00,73.05,73.05,72.97,73.02,8103.395220022566,59.3461,59.3461,59.2811,59.3217,8103.3952
2012-07-11 15:15:00,73.02,73.06,72.94,73.03,10667.760795979077,59.3217,59.3542,59.2567,59.3299,10667.7608
2012-07-11 15:20:00,73.01,73.04,72.94,73.0,6564.775874448661,59.3136,59.338,59.2567,59.3055,6564.7759
2012-07-11 15:25:00,73.01,73.01,72.88,72.96,6667.350497486921,59.3136,59.3136,59.208,59.273,6667.3505
2012-07-11 15:30:00,72.95,73.02,72.93,72.98,6359.626628372141,59.2649,59.3217,59.2486,59.2892,6359.6266
2012-07-11 15:35:00,72.98,73.02,72.95,73.01,12001.23089547646,59.2892,59.3217,59.2649,59.3136,12001.2309
2012-07-11 15:40:00,73.01,73.1,73.01,73.08,11180.633911170376,59.3136,59.3867,59.3136,59.3705,11180.6339
2012-07-11 15:45:00,73.08,73.26,73.08,73.23,21848.39470714945,59.3705,59.5167,59.3705,59.4923,21848.3947
2012-07-11 15:50:00,73.25,73.31,73.21,73.26,23387.01405272336,59.5086,59.5573,59.4761,59.5167,23387.0141
2012-07-11 15:55:00,73.25,73.28,73.13,73.13,37952.61052415632,59.5086,59.533,59.4111,59.4111,37952.6105
2012-07-12 09:30:00,72.37,73.01,72.37,72.63,22258.69319930249,58.7937,59.3136,58.7937,59.0049,22258.6932
2012-07-12 09:35:00,72.63,72.67,72.48,72.64,16514.514309159913,59.0049,59.0374,58.883,59.013,16514.5143
2012-07-12 09:40:00,72.64,72.71,72.52,72.52,14873.320340547749,59.013,59.0699,58.9155,58.9155,14873.3203
2012-07-12 09:45:00,72.52,72.67,72.52,72.61,6154.47738229562,58.9155,59.0374,58.9155,58.9887,6154.4774
2012-07-12 09:50:00,72.61,72.68,72.55,72.57,11590.932403323415,58.9887,59.0455,58.9399,58.9562,11590.9324
2012-07-12 09:55:00,72.56,72.66,72.56,72.61,19386.6037542312,58.948,59.0293,58.948,58.9887,19386.6038
2012-07-12 10:00:00,72.61,72.61,72.48,72.52,23079.290183608573,58.9887,58.9887,58.883,58.9155,23079.2902
2012-07-12 10:05:00,72.51,72.62,72.45,72.46,10462.611549902556,58.9074,58.9968,58.8587,58.8668,10462.6115
2012-07-12 10:10:00,72.47,72.47,72.36,72.44,13334.700994973842,58.8749,58.8749,58.7856,58.8505,13334.701
2012-07-12 10:15:00,72.45,72.45,72.33,72.41,17027.387424351215,58.8587,58.8587,58.7612,58.8262,17027.3874
2012-07-12 10:20:00,72.41,72.46,72.33,72.44,10462.611549902556,58.8262,58.8668,58.7612,58.8505,10462.6115
2012-07-12 10:25:00,72.42,72.42,72.31,72.35,6257.0520053338805,58.8343,58.8343,58.7449,58.7774,6257.052
2012-07-12 10:30:00,72.39,72.51,72.36,72.5,6769.925120525182,58.8099,58.9074,58.7856,58.8993,6769.9251
2012-07-12 10:35:00,72.51,72.51,72.46,72.48,4000.410298492153,58.9074,58.9074,58.8668,58.883,4000.4103
2012-07-12 10:40:00,72.46,72.46,72.32,72.35,8718.842958252128,58.8668,58.8668,58.7531,58.7774,8718.843
2012-07-12 10:45:00,72.38,72.42,72.36,72.38,5026.156528874756,58.8018,58.8343,58.7856,58.8018,5026.1565
2012-07-12 10:50:00,72.37,72.47,72.36,72.47,8821.417581290389,58.7937,58.8749,58.7856,58.8749,8821.4176
2012-07-12 10:55:00,72.46,72.49,72.43,72.49,4923.581905836496,58.8668,58.8912,58.8424,58.8912,4923.5819
2012-07-12 11:00:00,72.49,72.55,72.46,72.55,4205.559544568673,58.8912,58.9399,58.8668,58.9399,4205.5595
2012-07-12 11:05:00,72.54,72.57,72.49,72.54,4102.984921530413,58.9318,58.9562,58.8912,58.9318,4102.9849
2012-07-12 11:10:00,72.54,72.54,72.44,72.44,10462.611549902556,58.9318,58.9318,58.8505,58.8505,10462.6115
2012-07-12 11:15:00,72.42,72.42,72.35,72.35,9026.566827366907,58.8343,58.8343,58.7774,58.7774,9026.5668
2012-07-12 11:20:00,72.35,72.38,72.31,72.34,6975.074366601702,58.7774,58.8018,58.7449,58.7693,6975.0744
2012-07-12 11:25:00,72.32,72.46,72.32,72.38,8923.992204328648,58.7531,58.8668,58.7531,58.8018,8923.9922
2012-07-12 11:30:00,72.39,72.46,72.38,72.46,6769.925120525182,58.8099,58.8668,58.8018,58.8668,6769.9251
2012-07-12 11:35:00,72.46,72.48,72.43,72.44,8205.969843060826,58.8668,58.883,58.8424,58.8505,8205.9698
2012-07-12 11:40:00,72.44,72.46,72.42,72.46,5026.156528874756,58.8505,58.8668,58.8343,58.8668,5026.1565
2012-07-12 11:45:00,72.46,72.49,72.41,72.47,6564.775874448661,58.8668,58.8912,58.8262,58.8749,6564.7759
2012-07-12 11:50:00,72.46,72.47,72.42,72.42,6462.201251410401,58.8668,58.8749,58.8343,58.8343,6462.2013
2012-07-12 11:55:00,72.43,72.52,72.43,72.51,6564.775874448661,58.8424,58.9155,58.8424,58.9074,6564.7759
2012-07-12 12:00:00,72.47,72.51,72.46,72.49,4000.410298492153,58.8749,58.9074,58.8668,58.8912,4000.4103
2012-07-12 12:05:00,72.49,72.55,72.45,72.47,9949.738434711251,58.8912,58.9399,58.8587,58.8749,9949.7384
2012-07-12 12:10:00,72.48,72.5,72.45,72.5,3692.686429377372,58.883,58.8993,58.8587,58.8993,3692.6864
2012-07-12 12:15:00,72.52,72.52,72.48,72.48,1846.343214688686,58.9155,58.9155,58.883,58.883,1846.3432
2012-07-12 12:20:00,72.48,72.51,72.47,72.47,2461.790952918248,58.883,58.9074,58.8749,58.8749,2461.791
2012-07-12 12:25:00,72.51,72.53,72.48,72.51,6051.902759257359,58.9074,58.9237,58.883,58.9074,6051.9028
2012-07-12 12:30:00,72.5,72.51,72.41,72.43,7180.223612678223,58.8993,58.9074,58.8262,58.8424,7180.2236
2012-07-12 12:35:00,72.42,72.44,72.4,72.44,1538.6193455739049,58.8343,58.8505,58.8181,58.8505,1538.6193
2012-07-12 12:40:00,72.44,72.44,72.39,72.4,2666.9401989947687,58.8505,58.8505,58.8099,58.8181,2666.9402
2012-07-12 12:45:00,72.38,72.44,72.38,72.44,3179.8133141860703,58.8018,58.8505,58.8018,58.8505,3179.8133
2012-07-12 12:50:00,72.45,72.46,72.42,72.46,1948.9178377269463,58.8587,58.8668,58.8343,58.8668,1948.9178
2012-07-12 12:55:00,72.48,72.56,72.44,72.53,3384.962560262591,58.883,58.948,58.8505,58.9237,3384.9626
2012-07-12 13:00:00,72.53,72.54,72.49,72.49,2974.6640681095496,58.9237,58.9318,58.8912,58.8912,2974.6641
2012-07-12 13:05:00,72.51,72.55,72.48,72.54,2666.9401989947687,58.9074,58.9399,58.883,58.9318,2666.9402
2012-07-12 13:10:00,72.56,72.64,72.54,72.61,6975.074366601702,58.948,59.013,58.9318,58.9887,6975.0744
2012-07-12 13:15:00,72.62,72.68,72.61,72.64,5333.880397989537,58.9968,59.0455,58.9887,59.013,5333.8804
2012-07-12 13:20:00,72.67,72.78,72.66,72.7,4513.283413683455,59.0374,59.1268,59.0293,59.0618,4513.2834
2012-07-12 13:25:00,72.7,72.73,72.64,72.64,5128.731151913016,59.0618,59.0861,59.013,59.013,5128.7312
2012-07-12 13:30:00,72.65,72.72,72.63,72.69,4923.581905836496,59.0212,59.078,59.0049,59.0536,4923.5819
2012-07-12 13:35:00,72.69,72.69,72.63,72.66,7590.522104831264,59.0536,59.0536,59.0049,59.0293,7590.5221
2012-07-12 13:40:00,72.65,72.77,72.65,72.71,4513.283413683455,59.0212,59.1186,59.0212,59.0699,4513.2834
2012-07-12 13:45:00,72.72,72.75,72.68,72.73,4308.134167606934,59.078,59.1024,59.0455,59.0861,4308.1342
2012-07-12 13:50:00,72.72,72.75,72.64,72.64,4205.559544568673,59.078,59.1024,59.013,59.013,4205.5595
2012-07-12 13:55:00,72.64,72.64,72.56,72.56,2256.6417068417272,59.013,59.013,58.948,58.948,2256.6417
2012-07-12 14:00:00,72.57,72.6,72.52,72.52,12103.80551851472,58.9562,58.9805,58.9155,58.9155,12103.8055
2012-07-12 14:05:00,72.52,72.69,72.51,72.58,8821.417581290389,58.9155,59.0536,58.9074,58.9643,8821.4176
2012-07-12 14:10:00,72.6,72.63,72.54,72.54,8718.842958252128,58.9805,59.0049,58.9318,58.9318,8718.843
2012-07-12 14:15:00,72.54,72.59,72.54,72.56,4718.432659759975,58.9318,58.9724,58.9318,58.948,4718.4327
2012-07-12 14:20:00,72.53,72.6,72.53,72.59,5846.753513180839,58.9237,58.9805,58.9237,58.9724,5846.7535
2012-07-12 14:25:00,72.59,72.66,72.57,72.6,5231.305774951277,58.9724,59.0293,58.9562,58.9805,5231.3058
2012-07-12 14:30:00,72.61,72.68,72.58,72.58,7282.798235716484,58.9887,59.0455,58.9643,58.9643,7282.7982
2012-07-12 14:35:00,72.61,72.63,72.55,72.61,5333.880397989537,58.9887,59.0049,58.9399,58.9887,5333.8804
2012-07-12 14:40:00,72.61,72.65,72.58,72.63,5231.305774951277,58.9887,59.0212,58.9643,59.0049,5231.3058
2012-07-12 14:45:00,72.62,72.62,72.53,72.53,5333.880397989537,58.9968,58.9968,58.9237,58.9237,5333.8804
2012-07-12 14:50:00,72.53,72.6,72.5,72.57,6051.902759257359,58.9237,58.9805,58.8993,58.9562,6051.9028
2012-07-12 14:55:00,72.57,72.62,72.57,72.62,4308.134167606934,58.9562,58.9968,58.9562,58.9968,4308.1342
2012-07-12 15:00:00,72.61,72.64,72.58,72.63,5641.604267104318,58.9887,59.013,58.9643,59.0049,5641.6043
2012-07-12 15:05:00,72.61,72.62,72.57,72.6,6462.201251410401,58.9887,58.9968,58.9562,58.9805,6462.2013
2012-07-12 15:10:00,72.61,72.69,72.61,72.62,6975.074366601702,58.9887,59.0536,58.9887,58.9968,6975.0744
2012-07-12 15:15:00,72.62,72.69,72.57,72.58,9949.738434711251,58.9968,59.0536,58.9562,58.9643,9949.7384
2012-07-12 15:20:00,72.58,72.69,72.58,72.69,9334.29069648169,58.9643,59.0536,58.9643,59.0536,9334.2907
2012-07-12 15:25:00,72.69,72.74,72.61,72.61,11898.656272438198,59.0536,59.0943,58.9887,58.9887,11898.6563
2012-07-12 15:30:00,72.61,72.68,72.6,72.6,14052.723356241666,58.9887,59.0455,58.9805,58.9805,14052.7234
2012-07-12 15:35:00,72.59,72.63,72.58,72.61,16104.215817006872,58.9724,59.0049,58.9643,58.9887,16104.2158
2012-07-12 15:40:00,72.61,72.67,72.61,72.64,17540.260539542516,58.9887,59.0374,58.9887,59.013,17540.2605
2012-07-12 15:45:00,72.63,72.65,72.55,72.56,25541.081136526824,59.0049,59.0212,58.9399,58.948,25541.0811
2012-07-12 15:50:00,72.56,72.57,72.46,72.46,55287.72181762232,58.948,58.9562,58.8668,58.8668,55287.7218
2012-07-12 15:55:00,72.48,72.52,72.45,72.48,44004.51328341368,58.883,58.9155,58.8587,58.883,44004.5133
2012-07-13 09:30:00,72.61,72.74,72.55,72.69,8923.992204328648,58.9887,59.0943,58.9399,59.0536,8923.9922
2012-07-13 09:35:00,72.63,72.74,72.6,72.69,5026.156528874756,59.0049,59.0943,58.9805,59.0536,5026.1565
2012-07-13 09:40:00,72.71,72.84,72.71,72.72,13437.275618012103,59.0699,59.1755,59.0699,59.078,13437.2756
2012-07-13 09:45:00,72.76,72.84,72.68,72.68,21438.09621499641,59.1105,59.1755,59.0455,59.0455,21438.0962
2012-07-13 09:50:00,72.73,72.79,72.58,72.62,17642.835162580777,59.0861,59.1349,58.9643,58.9968,17642.8352
2012-07-13 09:55:00,72.59,72.7,72.59,72.61,13437.275618012103,58.9724,59.0618,58.9724,58.9887,13437.2756
2012-07-13 10:00:00,72.62,72.81,72.59,72.71,24617.90952918248,58.9968,59.1511,58.9724,59.0699,24617.9095
2012-07-13 10:05:00,72.72,72.9,72.71,72.83,29951.789927172016,59.078,59.2243,59.0699,59.1674,29951.7899
2012-07-13 10:10:00,72.85,72.86,72.77,72.79,5026.156528874756,59.1836,59.1918,59.1186,59.1349,5026.1565
2012-07-13 10:15:00,72.81,72.85,72.78,72.83,15078.46958662427,59.1511,59.1836,59.1268,59.1674,15078.4696
2012-07-13 10:20:00,72.83,72.85,72.79,72.83,6154.47738229562,59.1674,59.1836,59.1349,59.1674,6154.4774
2012-07-13 10:25:00,72.84,72.87,72.78,72.81,6975.074366601702,59.1755,59.1999,59.1268,59.1511,6975.0744
2012-07-13 10:30:00,72.85,72.85,72.76,72.81,14873.320340547749,59.1836,59.1836,59.1105,59.1511,14873.3203
2012-07-13 10:35:00,72.81,72.86,72.8,72.81,4513.283413683455,59.1511,59.1918,59.143,59.1511,4513.2834
2012-07-13 10:40:00,72.83,72.83,72.77,72.77,3179.8133141860703,59.1674,59.1674,59.1186,59.1186,3179.8133
2012-07-13 10:45:00,72.76,72.84,72.75,72.83,2359.216329879988,59.1105,59.1755,59.1024,59.1674,2359.2163
2012-07-13 10:50:00,72.84,72.86,72.78,72.83,7590.522104831264,59.1755,59.1918,59.1268,59.1674,7590.5221
2012-07-13 10:55:00,72.83,72.84,72.78,72.81,3179.8133141860703,59.1674,59.1755,59.1268,59.1511,3179.8133
2012-07-13 11:00:00,72.81,72.83,72.77,72.78,3487.537183300851,59.1511,59.1674,59.1186,59.1268,3487.5372
2012-07-13 11:05:00,72.79,72.8,72.72,72.8,4821.007282798236,59.1349,59.143,59.078,59.143,4821.0073
2012-07-13 11:10:00,72.8,72.83,72.71,72.73,7898.245973946045,59.143,59.1674,59.0699,59.0861,7898.246
2012-07-13 11:15:00,72.75,72.77,72.73,72.73,6154.47738229562,59.1024,59.1186,59.0861,59.0861,6154.4774
2012-07-13 11:20:00,72.73,72.74,72.69,72.73,3795.261052415632,59.0861,59.0943,59.0536,59.0861,3795.2611
2012-07-13 11:25:00,72.69,72.71,72.65,72.65,4513.283413683455,59.0536,59.0699,59.0212,59.0212,4513.2834
2012-07-13 11:30:00,72.68,72.68,72.61,72.64,5539.029644066058,59.0455,59.0455,58.9887,59.013,5539.0296
2012-07-13 11:35:00,72.66,72.67,72.6,72.62,4513.283413683455,59.0293,59.0374,58.9805,58.9968,4513.2834
2012-07-13 11:40:00,72.62,72.73,72.62,72.73,5333.880397989537,58.9968,59.0861,58.9968,59.0861,5333.8804
2012-07-13 11:45:00,72.72,72.73,72.66,72.67,7795.671350907785,59.078,59.0861,59.0293,59.0374,7795.6714
2012-07-13 11:50:00,72.65,72.68,72.62,72.62,4000.410298492153,59.0212,59.0455,58.9968,58.9968,4000.4103
2012-07-13 11:55:00,72.63,72.65,72.63,72.63,6667.350497486921,59.0049,59.0212,59.0049,59.0049,6667.3505
2012-07-13 12:00:00,72.65,72.73,72.64,72.72,5846.753513180839,59.0212,59.0861,59.013,59.078,5846.7535
2012-07-13 12:05:00,72.74,72.74,72.68,72.7,5744.178890142579,59.0943,59.0943,59.0455,59.0618,5744.1789
2012-07-13 12:10:00,72.7,72.74,72.66,72.69,6462.201251410401,59.0618,59.0943,59.0293,59.0536,6462.2013
2012-07-13 12:15:00,72.69,72.69,72.62,72.62,6257.0520053338805,59.0536,59.0536,58.9968,58.9968,6257.052
2012-07-13 12:20:00,72.62,72.63,72.58,72.61,3282.3879372243305,58.9968,59.0049,58.9643,58.9887,3282.3879
2012-07-13 12:25:00,72.61,72.65,72.6,72.62,6667.350497486921,58.9887,59.0212,58.9805,58.9968,6667.3505
2012-07-13 12:30:00,72.63,72.64,72.61,72.63,4308.134167606934,59.0049,59.013,58.9887,59.0049,4308.1342
2012-07-13 12:35:00,72.64,72.64,72.61,72.62,8000.820596984306,59.013,59.013,58.9887,58.9968,8000.8206
2012-07-13 12:40:00,72.63,72.63,72.59,72.6,9847.163811672992,59.0049,59.0049,58.9724,58.9805,9847.1638
2012-07-13 12:45:00,72.6,72.64,72.58,72.63,7795.671350907785,58.9805,59.013,58.9643,59.0049,7795.6714
2012-07-13 12:50:00,72.63,72.66,72.61,72.64,15488.76807877731,59.0049,59.0293,58.9887,59.013,15488.7681
2012-07-13 12:55:00,72.66,72.69,72.66,72.67,3179.8133141860703,59.0293,59.0536,59.0293,59.0374,3179.8133
2012-07-13 13:00:00,72.68,72.69,72.67,72.69,6769.925120525182,59.0455,59.0536,59.0374,59.0536,6769.9251
2012-07-13 13:05:00,72.69,72.73,72.68,72.7,9129.14145040517,59.0536,59.0861,59.0455,59.0618,9129.1415
2012-07-13 13:10:00,72.7,72.79,72.7,72.78,12411.5293876295,59.0618,59.1349,59.0618,59.1268,12411.5294
2012-07-13 13:15:00,72.77,72.81,72.75,72.79,1743.7685916504256,59.1186,59.1511,59.1024,59.1349,1743.7686
2012-07-13 13:20:00,72.8,72.84,72.79,72.84,5949.328136219099,59.143,59.1755,59.1349,59.1755,5949.3281
2012-07-13 13:25:00,72.83,72.83,72.72,72.73,9744.58918863473,59.1674,59.1674,59.078,59.0861,9744.5892
2012-07-13 13:30:00,72.74,72.74,72.7,72.72,4513.283413683455,59.0943,59.0943,59.0618,59.078,4513.2834
2012-07-13 13:35:00,72.71,72.77,72.7,72.75,6564.775874448661,59.0699,59.1186,59.0618,59.1024,6564.7759
2012-07-13 13:40:00,72.76,72.81,72.71,72.74,17745.40978561904,59.1105,59.1511,59.0699,59.0943,17745.4098
2012-07-13 13:45:00,72.73,72.74,72.67,72.67,6872.499743563442,59.0861,59.0943,59.0374,59.0374,6872.4997
2012-07-13 13:50:00,72.67,72.72,72.67,72.68,6769.925120525182,59.0374,59.078,59.0374,59.0455,6769.9251
2012-07-13 13:55:00,72.68,72.71,72.66,72.66,4000.410298492153,59.0455,59.0699,59.0293,59.0293,4000.4103
2012-07-13 14:00:00,72.66,72.67,72.65,72.66,5026.156528874756,59.0293,59.0374,59.0212,59.0293,5026.1565
2012-07-13 14:05:00,72.67,72.7,72.64,72.65,10360.036926864292,59.0374,59.0618,59.013,59.0212,10360.0369
2012-07-13 14:10:00,72.65,72.65,72.62,72.63,4718.432659759975,59.0212,59.0212,58.9968,59.0049,4718.4327
2012-07-13 14:15:00,72.63,72.63,72.61,72.63,1948.9178377269463,59.0049,59.0049,58.9887,59.0049,1948.9178
2012-07-13 14:20:00,72.63,72.64,72.61,72.64,5026.156528874756,59.0049,59.013,58.9887,59.013,5026.1565
2012-07-13 14:25:00,72.64,72.65,72.61,72.61,4410.708790645194,59.013,59.0212,58.9887,58.9887,4410.7088
2012-07-13 14:30:00,72.61,72.65,72.58,72.59,15899.06657093035,58.9887,59.0212,58.9643,58.9724,15899.0666
2012-07-13 14:35:00,72.58,72.6,72.58,72.59,4718.432659759975,58.9643,58.9805,58.9643,58.9724,4718.4327
2012-07-13 14:40:00,72.59,72.62,72.58,72.62,3282.3879372243305,58.9724,58.9968,58.9643,58.9968,3282.3879
2012-07-13 14:45:00,72.6,72.65,72.6,72.65,3692.686429377372,58.9805,59.0212,58.9805,59.0212,3692.6864
2012-07-13 14:50:00,72.66,72.66,72.61,72.63,10975.484665093856,59.0293,59.0293,58.9887,59.0049,10975.4847
2012-07-13 14:55:00,72.63,72.64,72.61,72.61,9334.29069648169,59.0049,59.013,58.9887,58.9887,9334.2907
2012-07-13 15:00:00,72.6,72.66,72.59,72.62,36516.56580162068,58.9805,59.0293,58.9724,58.9968,36516.5658
2012-07-13 15:05:00,72.64,72.64,72.6,72.62,11796.081649399935,59.013,59.013,58.9805,58.9968,11796.0816
2012-07-13 15:10:00,72.61,72.66,72.61,72.61,23079.290183608573,58.9887,59.0293,58.9887,58.9887,23079.2902
2012-07-13 15:15:00,72.62,72.63,72.61,72.61,6257.0520053338805,58.9968,59.0049,58.9887,58.9887,6257.052
2012-07-13 15:20:00,72.61,72.62,72.58,72.59,15386.193455739049,58.9887,58.9968,58.9643,58.9724,15386.1935
2012-07-13 15:25:00,72.59,72.6,72.54,72.54,19591.753000307723,58.9724,58.9805,58.9318,58.9318,19591.753
2012-07-13 15:30:00,72.55,72.59,72.52,72.54,37850.03590111806,58.9399,58.9724,58.9155,58.9318,37850.0359
2012-07-13 15:35:00,72.54,72.54,72.44,72.48,49030.66981228844,58.9318,58.9318,58.8505,58.883,49030.6698
2012-07-13 15:40:00,72.49,72.58,72.44,72.56,64622.012514104,58.8912,58.9643,58.8505,58.948,64622.0125
2012-07-13 15:45:00,72.57,72.59,72.45,72.45,44927.68489075803,58.9562,58.9724,58.8587,58.8587,44927.6849
2012-07-13 15:50:00,72.46,72.55,72.44,72.53,42671.0431839163,58.8668,58.9399,58.8505,58.9237,42671.0432
2012-07-13 15:55:00,72.53,72.57,72.48,72.56,61749.92306903272,58.9237,58.9562,58.883,58.948,61749.9231
2012-07-16 09:30:00,72.43,72.67,72.43,72.53,23899.887167914658,58.8424,59.0374,58.8424,58.9237,23899.8872
2012-07-16 09:35:00,72.54,72.68,72.5,72.62,5026.156528874756,58.9318,59.0455,58.8993,58.9968,5026.1565
2012-07-16 09:40:00,72.65,72.65,72.48,72.53,10257.462303826032,59.0212,59.0212,58.883,58.9237,10257.4623
2012-07-16 09:45:00,72.53,72.61,72.53,72.55,4718.432659759975,58.9237,58.9887,58.9237,58.9399,4718.4327
2012-07-16 09:50:00,72.55,72.58,72.51,72.52,7898.245973946045,58.9399,58.9643,58.9074,58.9155,7898.246
2012-07-16 09:55:00,72.52,72.6,72.52,72.58,6359.626628372141,58.9155,58.9805,58.9155,58.9643,6359.6266
2012-07-16 10:00:00,72.56,72.57,72.51,72.52,2461.790952918248,58.948,58.9562,58.9074,58.9155,2461.791
2012-07-16 10:05:00,72.52,72.57,72.46,72.51,5333.880397989537,58.9155,58.9562,58.8668,58.9074,5333.8804
2012-07-16 10:10:00,72.5,72.56,72.47,72.5,6872.499743563442,58.8993,58.948,58.8749,58.8993,6872.4997
2012-07-16 10:15:00,72.45,72.53,72.45,72.53,3384.962560262591,58.8587,58.9237,58.8587,58.9237,3384.9626
2012-07-16 10:20:00,72.52,72.53,72.49,72.51,5436.455021027798,58.9155,58.9237,58.8912,58.9074,5436.455
2012-07-16 10:25:00,72.49,72.53,72.48,72.53,4308.134167606934,58.8912,58.9237,58.883,58.9237,4308.1342
2012-07-16 10:30:00,72.54,72.62,72.51,72.62,3179.8133141860703,58.9318,58.9968,58.9074,58.9968,3179.8133
2012-07-16 10:35:00,72.64,72.71,72.62,72.67,8000.820596984306,59.013,59.0699,58.9968,59.0374,8000.8206
2012-07-16 10:40:00,72.65,72.65,72.59,72.6,4718.432659759975,59.0212,59.0212,58.9724,58.9805,4718.4327
2012-07-16 10:45:00,72.67,72.75,72.67,72.73,3179.8133141860703,59.0374,59.1024,59.0374,59.0861,3179.8133
2012-07-16 10:50:00,72.73,72.77,72.71,72.77,7385.372858754744,59.0861,59.1186,59.0699,59.1186,7385.3729
2012-07-16 10:55:00,72.76,72.76,72.69,72.73,7077.648989639963,59.1105,59.1105,59.0536,59.0861,7077.649
2012-07-16 11:00:00,72.72,72.74,72.66,72.72,2769.514822033029,59.078,59.0943,59.0293,59.078,2769.5148
2012-07-16 11:05:00,72.72,72.72,72.56,72.6,5436.455021027798,59.078,59.078,58.948,58.9805,5436.455
2012-07-16 11:10:00,72.6,72.78,72.6,72.78,5436.455021027798,58.9805,59.1268,58.9805,59.1268,5436.455
2012-07-16 11:15:00,72.8,72.85,72.78,72.82,5128.731151913016,59.143,59.1836,59.1268,59.1593,5128.7312
2012-07-16 11:20:00,72.8,72.83,72.79,72.83,2461.790952918248,59.143,59.1674,59.1349,59.1674,2461.791
2012-07-16 11:25:00,72.82,72.83,72.75,72.79,3487.537183300851,59.1593,59.1674,59.1024,59.1349,3487.5372
2012-07-16 11:30:00,72.78,72.78,72.68,72.72,8616.268335213868,59.1268,59.1268,59.0455,59.078,8616.2683
2012-07-16 11:35:00,72.72,72.73,72.7,72.7,1846.343214688686,59.078,59.0861,59.0618,59.0618,1846.3432
2012-07-16 11:40:00,72.7,72.72,72.61,72.63,3384.962560262591,59.0618,59.078,58.9887,59.0049,3384.9626
2012-07-16 11:45:00,72.61,72.61,72.56,72.58,4923.581905836496,58.9887,58.9887,58.948,58.9643,4923.5819
2012-07-16 11:50:00,72.57,72.59,72.56,72.58,2564.365575956508,58.9562,58.9724,58.948,58.9643,2564.3656
2012-07-16 11:55:00,72.56,72.58,72.5,72.5,5539.029644066058,58.948,58.9643,58.8993,58.8993,5539.0296
2012-07-16 12:00:00,72.52,72.58,72.52,72.58,3487.537183300851,58.9155,58.9643,58.9155,58.9643,3487.5372
2012-07-16 12:05:00,72.59,72.64,72.56,72.56,2666.9401989947687,58.9724,59.013,58.948,58.948,2666.9402
2012-07-16 12:10:00,72.58,72.58,72.54,72.54,4205.559544568673,58.9643,58.9643,58.9318,58.9318,4205.5595
2012-07-16 12:15:00,72.54,72.54,72.51,72.54,3077.2386911478097,58.9318,58.9318,58.9074,58.9318,3077.2387
2012-07-16 12:20:00,72.55,72.56,72.52,72.53,3590.111806339112,58.9399,58.948,58.9155,58.9237,3590.1118
2012-07-16 12:25:00,72.53,72.53,72.49,72.53,5744.178890142579,58.9237,58.9237,58.8912,58.9237,5744.1789
2012-07-16 12:30:00,72.55,72.55,72.54,72.54,1436.0447225356447,58.9399,58.9399,58.9318,58.9318,1436.0447
2012-07-16 12:35:00,72.54,72.55,72.5,72.54,6257.0520053338805,58.9318,58.9399,58.8993,58.9318,6257.052
2012-07-16 12:40:00,72.54,72.57,72.53,72.53,2154.067083803467,58.9318,58.9562,58.9237,58.9237,2154.0671
2012-07-16 12:45:00,72.53,72.54,72.52,72.54,1743.7685916504256,58.9237,58.9318,58.9155,58.9318,1743.7686
2012-07-16 12:50:00,72.54,72.57,72.52,72.56,1948.9178377269463,58.9318,58.9562,58.9155,58.948,1948.9178
2012-07-16 12:55:00,72.55,72.55,72.52,72.55,2769.514822033029,58.9399,58.9399,58.9155,58.9399,2769.5148
2012-07-16 13:00:00,72.55,72.6,72.53,72.53,4923.581905836496,58.9399,58.9805,58.9237,58.9237,4923.5819
2012-07-16 13:05:00,72.53,72.55,72.52,72.55,5026.156528874756,58.9237,58.9399,58.9155,58.9399,5026.1565
2012-07-16 13:10:00,72.52,72.54,72.51,72.51,2666.9401989947687,58.9155,58.9318,58.9074,58.9074,2666.9402
2012-07-16 13:15:00,72.53,72.53,72.48,72.5,3487.537183300851,58.9237,58.9237,58.883,58.8993,3487.5372
2012-07-16 13:20:00,72.48,72.53,72.48,72.53,2974.6640681095496,58.883,58.9237,58.883,58.9237,2974.6641
2012-07-16 13:25:00,72.54,72.58,72.52,72.52,3077.2386911478097,58.9318,58.9643,58.9155,58.9155,3077.2387
2012-07-16 13:30:00,72.53,72.53,72.5,72.52,2051.4924607652065,58.9237,58.9237,58.8993,58.9155,2051.4925
2012-07-16 13:35:00,72.51,72.52,72.5,72.52,1846.343214688686,58.9074,58.9155,58.8993,58.9155,1846.3432
2012-07-16 13:40:00,72.51,72.54,72.5,72.52,2256.6417068417272,58.9074,58.9318,58.8993,58.9155,2256.6417
2012-07-16 13:45:00,72.55,72.6,72.54,72.55,2872.089445071289,58.9399,58.9805,58.9318,58.9399,2872.0894
2012-07-16 13:50:00,72.55,72.56,72.52,72.55,2974.6640681095496,58.9399,58.948,58.9155,58.9399,2974.6641
2012-07-16 13:55:00,72.56,72.58,72.54,72.54,2769.514822033029,58.948,58.9643,58.9318,58.9318,2769.5148
2012-07-16 14:00:00,72.54,72.6,72.54,72.55,2769.514822033029,58.9318,58.9805,58.9318,58.9399,2769.5148
2012-07-16 14:05:00,72.56,72.59,72.55,72.56,3487.537183300851,58.948,58.9724,58.9399,58.948,3487.5372
2012-07-16 14:10:00,72.58,72.62,72.56,72.61,2666.9401989947687,58.9643,58.9968,58.948,58.9887,2666.9402
2012-07-16 14:15:00,72.61,72.65,72.56,72.63,7487.947481793004,58.9887,59.0212,58.948,59.0049,7487.9475
2012-07-16 14:20:00,72.63,72.65,72.63,72.64,2769.514822033029,59.0049,59.0212,59.0049,59.013,2769.5148
2012-07-16 14:25:00,72.65,72.67,72.63,72.64,3077.2386911478097,59.0212,59.0374,59.0049,59.013,3077.2387
2012-07-16 14:30:00,72.65,72.67,72.61,72.61,3795.261052415632,59.0212,59.0374,58.9887,58.9887,3795.2611
2012-07-16 14:35:00,72.61,72.62,72.59,72.59,3795.261052415632,58.9887,58.9968,58.9724,58.9724,3795.2611
2012-07-16 14:40:00,72.58,72.61,72.56,72.61,3179.8133141860703,58.9643,58.9887,58.948,58.9887,3179.8133
2012-07-16 14:45:00,72.61,72.64,72.6,72.64,4102.984921530413,58.9887,59.013,58.9805,59.013,4102.9849
2012-07-16 14:50:00,72.63,72.65,72.59,72.6,3384.962560262591,59.0049,59.0212,58.9724,58.9805,3384.9626
2012-07-16 14:55:00,72.61,72.62,72.55,72.57,3179.8133141860703,58.9887,58.9968,58.9399,58.9562,3179.8133
2012-07-16 15:00:00,72.57,72.59,72.52,72.58,3590.111806339112,58.9562,58.9724,58.9155,58.9643,3590.1118
2012-07-16 15:05:00,72.58,72.64,72.58,72.62,4923.581905836496,58.9643,59.013,58.9643,58.9968,4923.5819
2012-07-16 15:10:00,72.62,72.64,72.62,72.63,3795.261052415632,58.9968,59.013,58.9968,59.0049,3795.2611
2012-07-16 15:15:00,72.63,72.65,72.6,72.65,3795.261052415632,59.0049,59.0212,58.9805,59.0212,3795.2611
2012-07-16 15:20:00,72.65,72.66,72.63,72.66,2974.6640681095496,59.0212,59.0293,59.0049,59.0293,2974.6641
2012-07-16 15:25:00,72.65,72.66,72.62,72.64,6359.626628372141,59.0212,59.0293,58.9968,59.013,6359.6266
2012-07-16 15:30:00,72.64,72.65,72.61,72.62,5539.029644066058,59.013,59.0212,58.9887,58.9968,5539.0296
2012-07-16 15:35:00,72.63,72.64,72.55,72.56,9026.566827366907,59.0049,59.013,58.9399,58.948,9026.5668
2012-07-16 15:40:00,72.57,72.57,72.5,72.52,12719.25325674428,58.9562,58.9562,58.8993,58.9155,12719.2533
2012-07-16 15:45:00,72.53,72.58,72.49,72.55,17129.962047389476,58.9237,58.9643,58.8912,58.9399,17129.962
2012-07-16 15:50:00,72.55,72.62,72.54,72.61,25541.081136526824,58.9399,58.9968,58.9318,58.9887,25541.0811
2012-07-16 15:55:00,72.62,72.63,72.56,72.62,41440.14770745717,58.9968,59.0049,58.948,58.9968,41440.1477
2012-07-17 09:30:00,72.85,72.99,72.59,72.98,30977.53615755462,59.1836,59.2974,58.9724,59.2892,30977.5362
2012-07-17 09:35:00,72.96,73.01,72.78,72.83,17540.260539542516,59.273,59.3136,59.1268,59.1674,17540.2605
2012-07-17 09:40:00,72.83,72.85,72.61,72.61,6769.925120525182,59.1674,59.1836,58.9887,58.9887,6769.9251
2012-07-17 09:45:00,72.6,72.63,72.54,72.54,6154.47738229562,58.9805,59.0049,58.9318,58.9318,6154.4774
2012-07-17 09:50:00,72.54,72.63,72.53,72.59,7180.223612678223,58.9318,59.0049,58.9237,58.9724,7180.2236
2012-07-17 09:55:00,72.6,72.69,72.58,72.66,5641.604267104318,58.9805,59.0536,58.9643,59.0293,5641.6043
2012-07-17 10:00:00,72.66,72.66,72.46,72.47,13437.275618012103,59.0293,59.0293,58.8668,58.8749,13437.2756
2012-07-17 10:05:00,72.47,72.51,72.41,72.46,4410.708790645194,58.8749,58.9074,58.8262,58.8668,4410.7088
2012-07-17 10:10:00,72.45,72.58,72.43,72.53,4821.007282798236,58.8587,58.9643,58.8424,58.9237,4821.0073
2012-07-17 10:15:00,72.52,72.53,72.46,72.48,7282.798235716484,58.9155,58.9237,58.8668,58.883,7282.7982
2012-07-17 10:20:00,72.49,72.53,72.44,72.51,13026.977125859064,58.8912,58.9237,58.8505,58.9074,13026.9771
2012-07-17 10:25:00,72.51,72.52,72.43,72.43,2666.9401989947687,58.9074,58.9155,58.8424,58.8424,2666.9402
2012-07-17 10:30:00,72.43,72.44,72.35,72.39,4821.007282798236,58.8424,58.8505,58.7774,58.8099,4821.0073
2012-07-17 10:35:00,72.4,72.4,72.16,72.18,8308.544466099087,58.8181,58.8181,58.6231,58.6393,8308.5445
2012-07-17 10:40:00,72.18,72.2,72.14,72.19,4821.007282798236,58.6393,58.6556,58.6068,58.6474,4821.0073
2012-07-17 10:45:00,72.16,72.19,72.15,72.19,1743.7685916504256,58.6231,58.6474,58.615,58.6474,1743.7686
2012-07-17 10:50:00,72.16,72.24,72.16,72.22,2359.216329879988,58.6231,58.6881,58.6231,58.6718,2359.2163
2012-07-17 10:55:00,72.2,72.22,72.17,72.21,4205.559544568673,58.6556,58.6718,58.6312,58.6637,4205.5595
2012-07-17 11:00:00,72.18,72.21,72.15,72.15,4102.984921530413,58.6393,58.6637,58.615,58.615,4102.9849
2012-07-17 11:05:00,72.17,72.27,72.17,72.26,6154.47738229562,58.6312,58.7124,58.6312,58.7043,6154.4774
2012-07-17 11:10:00,72.25,72.32,72.25,72.28,4718.432659759975,58.6962,58.7531,58.6962,58.7206,4718.4327
2012-07-17 11:15:00,72.31,72.34,72.25,72.26,5949.328136219099,58.7449,58.7693,58.6962,58.7043,5949.3281
2012-07-17 11:20:00,72.24,72.29,72.23,72.27,2769.514822033029,58.6881,58.7287,58.6799,58.7124,2769.5148
2012-07-17 11:25:00,72.28,72.32,72.25,72.28,8000.820596984306,58.7206,58.7531,58.6962,58.7206,8000.8206
2012-07-17 11:30:00,72.29,72.38,72.29,72.36,3282.3879372243305,58.7287,58.8018,58.7287,58.7856,3282.3879
2012-07-17 11:35:00,72.36,72.49,72.35,72.48,4923.581905836496,58.7856,58.8912,58.7774,58.883,4923.5819
2012-07-17 11:40:00,72.47,72.49,72.44,72.47,3179.8133141860703,58.8749,58.8912,58.8505,58.8749,3179.8133
2012-07-17 11:45:00,72.47,72.5,72.45,72.45,10872.910042055595,58.8749,58.8993,58.8587,58.8587,10872.91
2012-07-17 11:50:00,72.44,72.5,72.44,72.5,9129.14145040517,58.8505,58.8993,58.8505,58.8993,9129.1415
2012-07-17 11:55:00,72.48,72.6,72.47,72.6,10462.611549902556,58.883,58.9805,58.8749,58.9805,10462.6115
2012-07-17 12:00:00,72.61,72.65,72.6,72.65,4615.858036721715,58.9887,59.0212,58.9805,59.0212,4615.858
2012-07-17 12:05:00,72.63,72.68,72.6,72.6,8308.544466099087,59.0049,59.0455,58.9805,58.9805,8308.5445
2012-07-17 12:10:00,72.61,72.67,72.6,72.66,4923.581905836496,58.9887,59.0374,58.9805,59.0293,4923.5819
2012-07-17 12:15:00,72.66,72.75,72.66,72.71,7385.372858754744,59.0293,59.1024,59.0293,59.0699,7385.3729
2012-07-17 12:20:00,72.74,72.81,72.72,72.81,4923.581905836496,59.0943,59.1511,59.078,59.1511,4923.5819
2012-07-17 12:25:00,72.79,72.87,72.79,72.86,12514.10401066776,59.1349,59.1999,59.1349,59.1918,12514.104
2012-07-17 12:30:00,72.86,72.93,72.85,72.9,11283.208534208636,59.1918,59.2486,59.1836,59.2243,11283.2085
2012-07-17 12:35:00,72.9,72.93,72.87,72.89,3384.962560262591,59.2243,59.2486,59.1999,59.2161,3384.9626
2012-07-17 12:40:00,72.88,72.92,72.85,72.92,3795.261052415632,59.208,59.2405,59.1836,59.2405,3795.2611
2012-07-17 12:45:00,72.92,72.97,72.91,72.97,2872.089445071289,59.2405,59.2811,59.2324,59.2811,2872.0894
2012-07-17 12:50:00,72.97,72.97,72.89,72.92,6462.201251410401,59.2811,59.2811,59.2161,59.2405,6462.2013
2012-07-17 12:55:00,72.91,72.91,72.83,72.84,8513.693712175607,59.2324,59.2324,59.1674,59.1755,8513.6937
2012-07-17 13:00:00,72.84,72.87,72.83,72.87,2769.514822033029,59.1755,59.1999,59.1674,59.1999,2769.5148
2012-07-17 13:05:00,72.87,72.87,72.83,72.84,1333.4700994973844,59.1999,59.1999,59.1674,59.1755,1333.4701
2012-07-17 13:10:00,72.85,72.85,72.82,72.84,2769.514822033029,59.1836,59.1836,59.1593,59.1755,2769.5148
2012-07-17 13:15:00,72.84,72.89,72.83,72.86,4102.984921530413,59.1755,59.2161,59.1674,59.1918,4102.9849
2012-07-17 13:20:00,72.86,72.95,72.86,72.93,5231.305774951277,59.1918,59.2649,59.1918,59.2486,5231.3058
2012-07-17 13:25:00,72.92,73.01,72.92,73.0,5949.328136219099,59.2405,59.3136,59.2405,59.3055,5949.3281
2012-07-17 13:30:00,73.0,73.09,73.0,73.07,6462.201251410401,59.3055,59.3786,59.3055,59.3624,6462.2013
2012-07-17 13:35:00,73.07,73.08,73.02,73.04,4718.432659759975,59.3624,59.3705,59.3217,59.338,4718.4327
2012-07-17 13:40:00,73.05,73.11,73.02,73.1,4513.283413683455,59.3461,59.3949,59.3217,59.3867,4513.2834
2012-07-17 13:45:00,73.09,73.09,72.99,73.0,5641.604267104318,59.3786,59.3786,59.2974,59.3055,5641.6043
2012-07-17 13:50:00,72.99,73.04,72.97,73.02,10052.313057749512,59.2974,59.338,59.2811,59.3217,10052.3131
2012-07-17 13:55:00,73.02,73.06,73.02,73.02,8411.119089137346,59.3217,59.3542,59.3217,59.3217,8411.1191
2012-07-17 14:00:00,73.02,73.08,73.01,73.07,4718.432659759975,59.3217,59.3705,59.3136,59.3624,4718.4327
2012-07-17 14:05:00,73.09,73.16,73.08,73.16,9334.29069648169,59.3786,59.4355,59.3705,59.4355,9334.2907
2012-07-17 14:10:00,73.16,73.25,73.16,73.25,6051.902759257359,59.4355,59.5086,59.4355,59.5086,6051.9028
2012-07-17 14:15:00,73.24,73.28,73.23,73.27,10052.313057749512,59.5005,59.533,59.4923,59.5248,10052.3131
2012-07-17 14:20:00,73.27,73.29,73.23,73.29,8718.842958252128,59.5248,59.5411,59.4923,59.5411,8718.843
2012-07-17 14:25:00,73.29,73.3,73.17,73.22,6667.350497486921,59.5411,59.5492,59.4436,59.4842,6667.3505
2012-07-17 14:30:00,73.23,73.31,73.23,73.31,6154.47738229562,59.4923,59.5573,59.4923,59.5573,6154.4774
2012-07-17 14:35:00,73.3,73.31,73.22,73.22,9129.14145040517,59.5492,59.5573,59.4842,59.4842,9129.1415
2012-07-17 14:40:00,73.22,73.38,73.22,73.37,29028.61831982768,59.4842,59.6142,59.4842,59.6061,29028.6183
2012-07-17 14:45:00,73.37,73.37,73.3,73.32,17027.387424351215,59.6061,59.6061,59.5492,59.5655,17027.3874
2012-07-17 14:50:00,73.32,73.41,73.32,73.33,6564.775874448661,59.5655,59.6386,59.5655,59.5736,6564.7759
2012-07-17 14:55:00,73.33,73.43,73.33,73.35,7795.671350907785,59.5736,59.6548,59.5736,59.5898,7795.6714
2012-07-17 15:00:00,73.35,73.38,73.32,73.36,9436.86531951995,59.5898,59.6142,59.5655,59.598,9436.8653
2012-07-17 15:05:00,73.35,73.37,73.3,73.3,15693.91732485383,59.5898,59.6061,59.5492,59.5492,15693.9173
2012-07-17 15:10:00,73.31,73.32,73.27,73.29,7795.671350907785,59.5573,59.5655,59.5248,59.5411,7795.6714
2012-07-17 15:15:00,73.29,73.36,73.25,73.36,9231.71607344343,59.5411,59.598,59.5086,59.598,9231.7161
2012-07-17 15:20:00,73.34,73.34,73.27,73.3,6769.925120525182,59.5817,59.5817,59.5248,59.5492,6769.9251
2012-07-17 15:25:00,73.3,73.31,73.23,73.24,8513.693712175607,59.5492,59.5573,59.4923,59.5005,8513.6937
2012-07-17 15:30:00,73.23,73.23,73.21,73.23,12308.95476459124,59.4923,59.4923,59.4761,59.4923,12308.9548
2012-07-17 15:35:00,73.23,73.23,73.14,73.14,13642.424864088624,59.4923,59.4923,59.4192,59.4192,13642.4249
2012-07-17 15:40:00,73.14,73.21,73.14,73.18,12616.67863370602,59.4192,59.4761,59.4192,59.4517,12616.6786
2012-07-17 15:45:00,73.19,73.29,73.19,73.23,16206.790440045132,59.4599,59.5411,59.4599,59.4923,16206.7904
2012-07-17 15:50:00,73.24,73.3,73.21,73.25,28208.02133552159,59.5005,59.5492,59.4761,59.5086,28208.0213
2012-07-17 15:55:00,73.27,73.31,73.24,73.31,43799.36403733716,59.5248,59.5573,59.5005,59.5573,43799.364
2012-07-18 09:30:00,73.09,73.1,72.69,72.94,12206.38014155298,59.3786,59.3867,59.0536,59.2567,12206.3801
2012-07-18 09:35:00,72.93,72.93,72.77,72.83,12924.402502820802,59.2486,59.2486,59.1186,59.1674,12924.4025
2012-07-18 09:40:00,72.83,72.92,72.74,72.82,6975.074366601702,59.1674,59.2405,59.0943,59.1593,6975.0744
2012-07-18 09:45:00,72.82,72.93,72.8,72.84,37132.01353985024,59.1593,59.2486,59.143,59.1755,37132.0135
2012-07-18 09:50:00,72.83,72.98,72.83,72.98,11898.656272438198,59.1674,59.2892,59.1674,59.2892,11898.6563
2012-07-18 09:55:00,72.99,73.04,72.98,73.02,14360.447225356444,59.2974,59.338,59.2892,59.3217,14360.4472
2012-07-18 10:00:00,73.03,73.24,72.96,73.19,22053.54395322597,59.3299,59.5005,59.273,59.4599,22053.544
2012-07-18 10:05:00,73.2,73.23,73.14,73.18,7795.671350907785,59.468,59.4923,59.4192,59.4517,7795.6714
2012-07-18 10:10:00,73.14,73.28,73.14,73.25,7795.671350907785,59.4192,59.533,59.4192,59.5086,7795.6714
2012-07-18 10:15:00,73.24,73.29,73.23,73.28,8616.268335213868,59.5005,59.5411,59.4923,59.533,8616.2683
2012-07-18 10:20:00,73.29,73.31,73.24,73.24,6462.201251410401,59.5411,59.5573,59.5005,59.5005,6462.2013
2012-07-18 10:25:00,73.24,73.29,73.24,73.29,1025.7462303826032,59.5005,59.5411,59.5005,59.5411,1025.7462
2012-07-18 10:30:00,73.3,73.35,73.24,73.3,7385.372858754744,59.5492,59.5898,59.5005,59.5492,7385.3729
2012-07-18 10:35:00,73.3,73.39,73.29,73.36,4718.432659759975,59.5492,59.6223,59.5411,59.598,4718.4327
2012-07-18 10:40:00,73.37,73.55,73.37,73.55,5333.880397989537,59.6061,59.7523,59.6061,59.7523,5333.8804
2012-07-18 10:45:00,73.53,73.6,73.5,73.58,4615.858036721715,59.7361,59.7929,59.7117,59.7767,4615.858
2012-07-18 10:50:00,73.56,73.61,73.56,73.58,3487.537183300851,59.7604,59.8011,59.7604,59.7767,3487.5372
2012-07-18 10:55:00,73.58,73.6,73.48,73.48,9129.14145040517,59.7767,59.7929,59.6954,59.6954,9129.1415
2012-07-18 11:00:00,73.49,73.55,73.49,73.5,4102.984921530413,59.7036,59.7523,59.7036,59.7117,4102.9849
2012-07-18 11:05:00,73.47,73.51,73.4,73.43,8718.842958252128,59.6873,59.7198,59.6305,59.6548,8718.843
2012-07-18 11:10:00,73.45,73.46,73.42,73.42,4718.432659759975,59.6711,59.6792,59.6467,59.6467,4718.4327
2012-07-18 11:15:00,73.4,73.43,73.36,73.39,4615.858036721715,59.6305,59.6548,59.598,59.6223,4615.858
2012-07-18 11:20:00,73.39,73.44,73.38,73.42,5641.604267104318,59.6223,59.663,59.6142,59.6467,5641.6043
2012-07-18 11:25:00,73.42,73.42,73.37,73.37,7077.648989639963,59.6467,59.6467,59.6061,59.6061,7077.649
2012-07-18 11:30:00,73.39,73.46,73.39,73.45,8616.268335213868,59.6223,59.6792,59.6223,59.6711,8616.2683
2012-07-18 11:35:00,73.44,73.5,73.44,73.45,6975.074366601702,59.663,59.7117,59.663,59.6711,6975.0744
2012-07-18 11:40:00,73.44,73.46,73.41,73.41,5641.604267104318,59.663,59.6792,59.6386,59.6386,5641.6043
2012-07-18 11:45:00,73.41,73.42,73.37,73.38,5436.455021027798,59.6386,59.6467,59.6061,59.6142,5436.455
2012-07-18 11:50:00,73.39,73.41,73.38,73.41,1743.7685916504256,59.6223,59.6386,59.6142,59.6386,1743.7686
2012-07-18 11:55:00,73.42,73.46,73.41,73.43,5949.328136219099,59.6467,59.6792,59.6386,59.6548,5949.3281
2012-07-18 12:00:00,73.43,73.47,73.43,73.46,9744.58918863473,59.6548,59.6873,59.6548,59.6792,9744.5892
2012-07-18 12:05:00,73.46,73.58,73.41,73.58,30054.36455021028,59.6792,59.7767,59.6386,59.7767,30054.3646
2012-07-18 12:10:00,73.55,73.59,73.54,73.59,2256.6417068417272,59.7523,59.7848,59.7442,59.7848,2256.6417
2012-07-18 12:15:00,73.58,73.65,73.56,73.64,16001.641193968611,59.7767,59.8336,59.7604,59.8254,16001.6412
2012-07-18 12:20:00,73.65,73.74,73.64,73.74,23181.86480664684,59.8336,59.9067,59.8254,59.9067,23181.8648
2012-07-18 12:25:00,73.74,73.74,73.7,73.71,4513.283413683455,59.9067,59.9067,59.8742,59.8823,4513.2834
2012-07-18 12:30:00,73.69,73.79,73.69,73.77,14155.297979279923,59.8661,59.9473,59.8661,59.931,14155.298
2012-07-18 12:35:00,73.78,73.85,73.77,73.84,9642.014565596472,59.9392,59.996,59.931,59.9879,9642.0146
2012-07-18 12:40:00,73.83,73.85,73.81,73.81,8821.417581290389,59.9798,59.996,59.9635,59.9635,8821.4176
2012-07-18 12:45:00,73.81,73.84,73.79,73.81,7180.223612678223,59.9635,59.9879,59.9473,59.9635,7180.2236
2012-07-18 12:50:00,73.83,73.86,73.81,73.81,8000.820596984306,59.9798,60.0042,59.9635,59.9635,8000.8206
2012-07-18 12:55:00,73.81,73.82,73.79,73.8,4718.432659759975,59.9635,59.9717,59.9473,59.9554,4718.4327
2012-07-18 13:00:00,73.8,73.8,73.73,73.73,6667.350497486921,59.9554,59.9554,59.8985,59.8985,6667.3505
2012-07-18 13:05:00,73.73,73.74,73.67,73.67,3897.8356754538927,59.8985,59.9067,59.8498,59.8498,3897.8357
2012-07-18 13:10:00,73.7,73.7,73.67,73.67,7898.245973946045,59.8742,59.8742,59.8498,59.8498,7898.246
2012-07-18 13:15:00,73.68,73.7,73.66,73.7,4513.283413683455,59.8579,59.8742,59.8417,59.8742,4513.2834
2012-07-18 13:20:00,73.72,73.74,73.69,73.72,4821.007282798236,59.8904,59.9067,59.8661,59.8904,4821.0073
2012-07-18 13:25:00,73.74,73.79,73.72,73.79,3282.3879372243305,59.9067,59.9473,59.8904,59.9473,3282.3879
2012-07-18 13:30:00,73.76,73.79,73.71,73.74,8103.395220022566,59.9229,59.9473,59.8823,59.9067,8103.3952
2012-07-18 13:35:00,73.75,73.77,73.71,73.72,3487.537183300851,59.9148,59.931,59.8823,59.8904,3487.5372
2012-07-18 13:40:00,73.73,73.74,73.71,73.72,1641.1939686121652,59.8985,59.9067,59.8823,59.8904,1641.194
2012-07-18 13:45:00,73.73,73.74,73.72,73.72,2359.216329879988,59.8985,59.9067,59.8904,59.8904,2359.2163
2012-07-18 13:50:00,73.71,73.73,73.63,73.64,7795.671350907785,59.8823,59.8985,59.8173,59.8254,7795.6714
2012-07-18 13:55:00,73.66,73.67,73.61,73.63,7795.671350907785,59.8417,59.8498,59.8011,59.8173,7795.6714
2012-07-18 14:00:00,73.64,73.68,73.63,73.66,5539.029644066058,59.8254,59.8579,59.8173,59.8417,5539.0296
2012-07-18 14:05:00,73.66,73.68,73.62,73.65,4821.007282798236,59.8417,59.8579,59.8092,59.8336,4821.0073
2012-07-18 14:10:00,73.65,73.67,73.64,73.65,1333.4700994973844,59.8336,59.8498,59.8254,59.8336,1333.4701
2012-07-18 14:15:00,73.65,73.68,73.63,73.66,2666.9401989947687,59.8336,59.8579,59.8173,59.8417,2666.9402
2012-07-18 14:20:00,73.65,73.72,73.65,73.72,6051.902759257359,59.8336,59.8904,59.8336,59.8904,6051.9028
2012-07-18 14:25:00,73.72,73.74,73.65,73.68,4718.432659759975,59.8904,59.9067,59.8336,59.8579,4718.4327
2012-07-18 14:30:00,73.68,73.69,73.63,73.68,5026.156528874756,59.8579,59.8661,59.8173,59.8579,5026.1565
2012-07-18 14:35:00,73.67,73.69,73.65,73.67,5641.604267104318,59.8498,59.8661,59.8336,59.8498,5641.6043
2012-07-18 14:40:00,73.66,73.66,73.59,73.59,5026.156528874756,59.8417,59.8417,59.7848,59.7848,5026.1565
2012-07-18 14:45:00,73.59,73.6,73.56,73.6,4410.708790645194,59.7848,59.7929,59.7604,59.7929,4410.7088
2012-07-18 14:50:00,73.6,73.6,73.53,73.53,5949.328136219099,59.7929,59.7929,59.7361,59.7361,5949.3281
2012-07-18 14:55:00,73.54,73.55,73.49,73.55,7795.671350907785,59.7442,59.7523,59.7036,59.7523,7795.6714
2012-07-18 15:00:00,73.56,73.58,73.54,73.56,6564.775874448661,59.7604,59.7767,59.7442,59.7604,6564.7759
2012-07-18 15:05:00,73.54,73.6,73.53,73.57,14052.723356241666,59.7442,59.7929,59.7361,59.7686,14052.7234
2012-07-18 15:10:00,73.56,73.6,73.55,73.6,6257.0520053338805,59.7604,59.7929,59.7523,59.7929,6257.052
2012-07-18 15:15:00,73.6,73.6,73.57,73.6,8205.969843060826,59.7929,59.7929,59.7686,59.7929,8205.9698
2012-07-18 15:20:00,73.6,73.67,73.6,73.61,14155.297979279923,59.7929,59.8498,59.7929,59.8011,14155.298
2012-07-18 15:25:00,73.61,73.64,73.59,73.59,10565.186172940814,59.8011,59.8254,59.7848,59.7848,10565.1862
2012-07-18 15:30:00,73.6,73.61,73.58,73.58,10257.462303826032,59.7929,59.8011,59.7767,59.7767,10257.4623
2012-07-18 15:35:00,73.58,73.58,73.49,73.52,13129.551748897322,59.7767,59.7767,59.7036,59.7279,13129.5517
2012-07-18 15:40:00,73.52,73.55,73.48,73.51,20617.49923069033,59.7279,59.7523,59.6954,59.7198,20617.4992
2012-07-18 15:45:00,73.51,73.51,73.45,73.47,28926.043696789413,59.7198,59.7198,59.6711,59.6873,28926.0437
2012-07-18 15:50:00,73.47,73.53,73.44,73.47,28926.043696789413,59.6873,59.7361,59.663,59.6873,28926.0437
2012-07-18 15:55:00,73.47,73.52,73.43,73.52,62467.94543030054,59.6873,59.7279,59.6548,59.7279,62467.9454
2012-07-19 09:30:00,73.6,73.67,73.54,73.6,18976.30526207816,59.7929,59.8498,59.7442,59.7929,18976.3053
2012-07-19 09:35:00,73.62,73.72,73.6,73.67,12411.5293876295,59.8092,59.8904,59.7929,59.8498,12411.5294
2012-07-19 09:40:00,73.67,73.69,73.59,73.59,10770.335419017334,59.8498,59.8661,59.7848,59.7848,10770.3354
2012-07-19 09:45:00,73.59,73.64,73.54,73.6,4000.410298492153,59.7848,59.8254,59.7442,59.7929,4000.4103
2012-07-19 09:50:00,73.59,73.71,73.57,73.71,2051.4924607652065,59.7848,59.8823,59.7686,59.8823,2051.4925
2012-07-19 09:55:00,73.73,73.85,73.68,73.83,6051.902759257359,59.8985,59.996,59.8579,59.9798,6051.9028
2012-07-19 10:00:00,73.77,73.85,73.6,73.71,16206.790440045132,59.931,59.996,59.7929,59.8823,16206.7904
2012-07-19 10:05:00,73.71,73.71,73.6,73.6,3179.8133141860703,59.8823,59.8823,59.7929,59.7929,3179.8133
2012-07-19 10:10:00,73.62,73.62,73.53,73.59,17950.559031695557,59.8092,59.8092,59.7361,59.7848,17950.559
2012-07-19 10:15:00,73.56,73.59,73.48,73.54,24310.1856600677,59.7604,59.7848,59.6954,59.7442,24310.1857
2012-07-19 10:20:00,73.54,73.6,73.54,73.59,3795.261052415632,59.7442,59.7929,59.7442,59.7848,3795.2611
2012-07-19 10:25:00,73.59,73.61,73.56,73.59,2872.089445071289,59.7848,59.8011,59.7604,59.7848,2872.0894
2012-07-19 10:30:00,73.58,73.63,73.56,73.62,5641.604267104318,59.7767,59.8173,59.7604,59.8092,5641.6043
2012-07-19 10:35:00,73.63,73.64,73.56,73.6,7590.522104831264,59.8173,59.8254,59.7604,59.7929,7590.5221
2012-07-19 10:40:00,73.6,73.69,73.6,73.68,2872.089445071289,59.7929,59.8661,59.7929,59.8579,2872.0894
2012-07-19 10:45:00,73.67,73.78,73.67,73.77,4615.858036721715,59.8498,59.9392,59.8498,59.931,4615.858
2012-07-19 10:50:00,73.77,73.84,73.77,73.82,3077.2386911478097,59.931,59.9879,59.931,59.9717,3077.2387
2012-07-19 10:55:00,73.79,73.84,73.78,73.79,1948.9178377269463,59.9473,59.9879,59.9392,59.9473,1948.9178
2012-07-19 11:00:00,73.8,73.84,73.8,73.82,4205.559544568673,59.9554,59.9879,59.9554,59.9717,4205.5595
2012-07-19 11:05:00,73.83,73.84,73.75,73.79,2666.9401989947687,59.9798,59.9879,59.9148,59.9473,2666.9402
2012-07-19 11:10:00,73.78,73.8,73.65,73.67,11796.081649399935,59.9392,59.9554,59.8336,59.8498,11796.0816
2012-07-19 11:15:00,73.7,73.73,73.69,73.71,4205.559544568673,59.8742,59.8985,59.8661,59.8823,4205.5595
2012-07-19 11:20:00,73.71,73.74,73.67,73.71,4513.283413683455,59.8823,59.9067,59.8498,59.8823,4513.2834
2012-07-19 11:25:00,73.72,73.77,73.71,73.75,2461.790952918248,59.8904,59.931,59.8823,59.9148,2461.791
2012-07-19 11:30:00,73.76,73.85,73.76,73.85,6872.499743563442,59.9229,59.996,59.9229,59.996,6872.4997
2012-07-19 11:35:00,73.85,73.96,73.84,73.92,10667.760795979077,59.996,60.0854,59.9879,60.0529,10667.7608
2012-07-19 11:40:00,73.92,73.98,73.91,73.96,9642.014565596472,60.0529,60.1016,60.0448,60.0854,9642.0146
2012-07-19 11:45:00,73.94,73.96,73.93,73.95,2461.790952918248,60.0692,60.0854,60.061,60.0773,2461.791
2012-07-19 11:50:00,73.95,74.01,73.95,74.01,2051.4924607652065,60.0773,60.126,60.0773,60.126,2051.4925
2012-07-19 11:55:00,74.0,74.04,73.98,73.99,4308.134167606934,60.1179,60.1504,60.1016,60.1098,4308.1342
2012-07-19 12:00:00,73.99,74.02,73.99,74.01,2666.9401989947687,60.1098,60.1341,60.1098,60.126,2666.9402
2012-07-19 12:05:00,74.0,74.02,73.99,74.02,4615.858036721715,60.1179,60.1341,60.1098,60.1341,4615.858
2012-07-19 12:10:00,74.01,74.02,73.99,73.99,2359.216329879988,60.126,60.1341,60.1098,60.1098,2359.2163
2012-07-19 12:15:00,73.99,74.04,73.99,74.03,2769.514822033029,60.1098,60.1504,60.1098,60.1423,2769.5148
2012-07-19 12:20:00,74.04,74.08,74.01,74.08,5949.328136219099,60.1504,60.1829,60.126,60.1829,5949.3281
2012-07-19 12:25:00,74.08,74.15,74.05,74.12,14975.894963586008,60.1829,60.2398,60.1585,60.2154,14975.895
2012-07-19 12:30:00,74.12,74.14,74.12,74.12,1846.343214688686,60.2154,60.2316,60.2154,60.2154,1846.3432
2012-07-19 12:35:00,74.12,74.15,74.09,74.09,7693.096727869524,60.2154,60.2398,60.191,60.191,7693.0967
2012-07-19 12:40:00,74.09,74.14,74.09,74.1,3590.111806339112,60.191,60.2316,60.191,60.1991,3590.1118
2012-07-19 12:45:00,74.09,74.12,74.07,74.12,2666.9401989947687,60.191,60.2154,60.1748,60.2154,2666.9402
2012-07-19 12:50:00,74.12,74.13,74.08,74.09,3179.8133141860703,60.2154,60.2235,60.1829,60.191,3179.8133
2012-07-19 12:55:00,74.09,74.09,74.01,74.01,7590.522104831264,60.191,60.191,60.126,60.126,7590.5221
2012-07-19 13:00:00,74.0,74.03,73.98,74.03,7795.671350907785,60.1179,60.1423,60.1016,60.1423,7795.6714
2012-07-19 13:05:00,74.03,74.07,74.03,74.07,1538.6193455739049,60.1423,60.1748,60.1423,60.1748,1538.6193
2012-07-19 13:10:00,74.07,74.1,74.06,74.09,3897.8356754538927,60.1748,60.1991,60.1666,60.191,3897.8357
2012-07-19 13:15:00,74.09,74.11,74.02,74.04,3795.261052415632,60.191,60.2073,60.1341,60.1504,3795.2611
2012-07-19 13:20:00,74.05,74.07,74.03,74.05,4000.410298492153,60.1585,60.1748,60.1423,60.1585,4000.4103
2012-07-19 13:25:00,74.06,74.06,73.99,74.01,2461.790952918248,60.1666,60.1666,60.1098,60.126,2461.791
2012-07-19 13:30:00,73.99,74.06,73.99,74.05,4000.410298492153,60.1098,60.1666,60.1098,60.1585,4000.4103
2012-07-19 13:35:00,74.02,74.06,73.99,73.99,4000.410298492153,60.1341,60.1666,60.1098,60.1098,4000.4103
2012-07-19 13:40:00,73.99,74.02,73.99,73.99,3077.2386911478097,60.1098,60.1341,60.1098,60.1098,3077.2387
2012-07-19 13:45:00,73.96,73.99,73.92,73.99,5436.455021027798,60.0854,60.1098,60.0529,60.1098,5436.455
2012-07-19 13:50:00,73.99,73.99,73.97,73.97,4205.559544568673,60.1098,60.1098,60.0935,60.0935,4205.5595
2012-07-19 13:55:00,73.99,73.99,73.88,73.94,5436.455021027798,60.1098,60.1098,60.0204,60.0692,5436.455
2012-07-19 14:00:00,73.95,73.99,73.92,73.93,3897.8356754538927,60.0773,60.1098,60.0529,60.061,3897.8357
2012-07-19 14:05:00,73.92,73.97,73.9,73.97,4615.858036721715,60.0529,60.0935,60.0367,60.0935,4615.858
2012-07-19 14:10:00,73.95,74.03,73.93,74.03,11693.507026361678,60.0773,60.1423,60.061,60.1423,11693.507
2012-07-19 14:15:00,74.01,74.08,74.01,74.08,10154.887680787771,60.126,60.1829,60.126,60.1829,10154.8877
2012-07-19 14:20:00,74.07,74.08,74.05,74.07,4513.283413683455,60.1748,60.1829,60.1585,60.1748,4513.2834
2012-07-19 14:25:00,74.06,74.08,74.03,74.05,4308.134167606934,60.1666,60.1829,60.1423,60.1585,4308.1342
2012-07-19 14:30:00,74.08,74.19,74.06,74.16,12821.82787978254,60.1829,60.2723,60.1666,60.2479,12821.8279
2012-07-19 14:35:00,74.17,74.21,74.15,74.21,9436.86531951995,60.256,60.2885,60.2398,60.2885,9436.8653
2012-07-19 14:40:00,74.2,74.2,74.16,74.19,3282.3879372243305,60.2804,60.2804,60.2479,60.2723,3282.3879
2012-07-19 14:45:00,74.21,74.21,74.15,74.15,5333.880397989537,60.2885,60.2885,60.2398,60.2398,5333.8804
2012-07-19 14:50:00,74.16,74.16,74.11,74.13,5539.029644066058,60.2479,60.2479,60.2073,60.2235,5539.0296
2012-07-19 14:55:00,74.14,74.17,74.14,74.15,5231.305774951277,60.2316,60.256,60.2316,60.2398,5231.3058
2012-07-19 15:00:00,74.16,74.19,74.08,74.1,6154.47738229562,60.2479,60.2723,60.1829,60.1991,6154.4774
2012-07-19 15:05:00,74.09,74.13,74.08,74.13,5231.305774951277,60.191,60.2235,60.1829,60.2235,5231.3058
2012-07-19 15:10:00,74.12,74.14,74.07,74.13,9436.86531951995,60.2154,60.2316,60.1748,60.2235,9436.8653
2012-07-19 15:15:00,74.13,74.15,74.11,74.15,8000.820596984306,60.2235,60.2398,60.2073,60.2398,8000.8206
2012-07-19 15:20:00,74.15,74.15,74.1,74.14,11283.208534208636,60.2398,60.2398,60.1991,60.2316,11283.2085
2012-07-19 15:25:00,74.13,74.14,74.09,74.1,15078.46958662427,60.2235,60.2316,60.191,60.1991,15078.4696
2012-07-19 15:30:00,74.1,74.12,74.07,74.09,20412.349984613807,60.1991,60.2154,60.1748,60.191,20412.35
2012-07-19 15:35:00,74.09,74.15,74.06,74.12,18976.30526207816,60.191,60.2398,60.1666,60.2154,18976.3053
2012-07-19 15:40:00,74.11,74.15,74.06,74.11,17129.962047389476,60.2073,60.2398,60.1666,60.2073,17129.962
2012-07-19 15:45:00,74.1,74.16,74.02,74.12,40722.12534618935,60.1991,60.2479,60.1341,60.2154,40722.1253
2012-07-19 15:50:00,74.11,74.12,73.97,73.98,27695.148220330288,60.2073,60.2154,60.0935,60.1016,27695.1482
2012-07-19 15:55:00,73.99,74.08,73.99,74.01,70879.06451943789,60.1098,60.1829,60.1098,60.126,70879.0645
2012-07-20 09:30:00,73.66,73.92,73.63,73.87,104113.24238383424,59.8417,60.0529,59.8173,60.0123,104113.2424
2012-07-20 09:35:00,73.85,73.95,73.8,73.94,15283.61883270079,59.996,60.0773,59.9554,60.0692,15283.6188
2012-07-20 09:40:00,73.94,73.94,73.8,73.8,24515.33490614422,60.0692,60.0692,59.9554,59.9554,24515.3349
2012-07-20 09:45:00,73.83,73.84,73.71,73.72,16411.939686121652,59.9798,59.9879,59.8823,59.8904,16411.9397
2012-07-20 09:50:00,73.75,73.75,73.64,73.68,11283.208534208636,59.9148,59.9148,59.8254,59.8579,11283.2085
2012-07-20 09:55:00,73.67,73.7,73.48,73.6,34772.79720997025,59.8498,59.8742,59.6954,59.7929,34772.7972
2012-07-20 10:00:00,73.57,73.6,73.52,73.59,34772.79720997025,59.7686,59.7929,59.7279,59.7848,34772.7972
2012-07-20 10:05:00,73.56,73.63,73.49,73.62,16001.641193968611,59.7604,59.8173,59.7036,59.8092,16001.6412
2012-07-20 10:10:00,73.61,73.61,73.52,73.55,10667.760795979077,59.8011,59.8011,59.7279,59.7523,10667.7608
2012-07-20 10:15:00,73.55,73.56,73.44,73.47,12514.10401066776,59.7523,59.7604,59.663,59.6873,12514.104
2012-07-20 10:20:00,73.46,73.47,73.36,73.47,13232.126371935585,59.6792,59.6873,59.598,59.6873,13232.1264
2012-07-20 10:25:00,73.48,73.56,73.46,73.51,10462.611549902556,59.6954,59.7604,59.6792,59.7198,10462.6115
2012-07-20 10:30:00,73.52,73.54,73.41,73.46,10052.313057749512,59.7279,59.7442,59.6386,59.6792,10052.3131
2012-07-20 10:35:00,73.43,73.5,73.38,73.5,8000.820596984306,59.6548,59.7117,59.6142,59.7117,8000.8206
2012-07-20 10:40:00,73.47,73.51,73.41,73.41,5846.753513180839,59.6873,59.7198,59.6386,59.6386,5846.7535
2012-07-20 10:45:00,73.41,73.54,73.38,73.51,18258.28290081034,59.6386,59.7442,59.6142,59.7198,18258.2829
2012-07-20 10:50:00,73.51,73.61,73.51,73.56,38670.632885424144,59.7198,59.8011,59.7198,59.7604,38670.6329
2012-07-20 10:55:00,73.57,73.57,73.49,73.49,2051.4924607652065,59.7686,59.7686,59.7036,59.7036,2051.4925
2012-07-20 11:00:00,73.47,73.51,73.42,73.46,6257.0520053338805,59.6873,59.7198,59.6467,59.6792,6257.052
2012-07-20 11:05:00,73.49,73.51,73.44,73.46,5539.029644066058,59.7036,59.7198,59.663,59.6792,5539.0296
2012-07-20 11:10:00,73.49,73.5,73.41,73.44,5333.880397989537,59.7036,59.7117,59.6386,59.663,5333.8804
2012-07-20 11:15:00,73.45,73.51,73.35,73.36,21950.969330187712,59.6711,59.7198,59.5898,59.598,21950.9693
2012-07-20 11:20:00,73.35,73.35,73.29,73.29,13642.424864088624,59.5898,59.5898,59.5411,59.5411,13642.4249
2012-07-20 11:25:00,73.29,73.3,73.24,73.3,6257.0520053338805,59.5411,59.5492,59.5005,59.5492,6257.052
2012-07-20 11:30:00,73.28,73.28,73.22,73.22,6154.47738229562,59.533,59.533,59.4842,59.4842,6154.4774
2012-07-20 11:35:00,73.23,73.28,73.23,73.27,3077.2386911478097,59.4923,59.533,59.4923,59.5248,3077.2387
2012-07-20 11:40:00,73.26,73.28,73.21,73.23,4821.007282798236,59.5167,59.533,59.4761,59.4923,4821.0073
2012-07-20 11:45:00,73.22,73.28,73.22,73.28,5846.753513180839,59.4842,59.533,59.4842,59.533,5846.7535
2012-07-20 11:50:00,73.28,73.29,73.21,73.23,5539.029644066058,59.533,59.5411,59.4761,59.4923,5539.0296
2012-07-20 11:55:00,73.22,73.22,73.1,73.14,33131.60324135808,59.4842,59.4842,59.3867,59.4192,33131.6032
2012-07-20 12:00:00,73.13,73.13,73.09,73.12,5436.455021027798,59.4111,59.4111,59.3786,59.403,5436.455
2012-07-20 12:05:00,73.13,73.13,73.05,73.05,10975.484665093856,59.4111,59.4111,59.3461,59.3461,10975.4847
2012-07-20 12:10:00,73.07,73.07,73.04,73.07,3077.2386911478097,59.3624,59.3624,59.338,59.3624,3077.2387
2012-07-20 12:15:00,73.09,73.09,73.03,73.03,2974.6640681095496,59.3786,59.3786,59.3299,59.3299,2974.6641
2012-07-20 12:20:00,73.02,73.05,72.99,73.03,9539.43994255821,59.3217,59.3461,59.2974,59.3299,9539.4399
2012-07-20 12:25:00,73.02,73.08,73.02,73.07,4410.708790645194,59.3217,59.3705,59.3217,59.3624,4410.7088
2012-07-20 12:30:00,73.07,73.08,73.06,73.08,5333.880397989537,59.3624,59.3705,59.3542,59.3705,5333.8804
2012-07-20 12:35:00,73.06,73.08,73.04,73.04,4615.858036721715,59.3542,59.3705,59.338,59.338,4615.858
2012-07-20 12:40:00,73.05,73.12,73.05,73.07,2256.6417068417272,59.3461,59.403,59.3461,59.3624,2256.6417
2012-07-20 12:45:00,73.07,73.12,73.07,73.09,3077.2386911478097,59.3624,59.403,59.3624,59.3786,3077.2387
2012-07-20 12:50:00,73.09,73.13,73.07,73.11,4923.581905836496,59.3786,59.4111,59.3624,59.3949,4923.5819
2012-07-20 12:55:00,73.11,73.15,73.11,73.14,2872.089445071289,59.3949,59.4274,59.3949,59.4192,2872.0894
2012-07-20 13:00:00,73.12,73.13,73.08,73.09,6462.201251410401,59.403,59.4111,59.3705,59.3786,6462.2013
2012-07-20 13:05:00,73.08,73.09,73.04,73.04,7385.372858754744,59.3705,59.3786,59.338,59.338,7385.3729
2012-07-20 13:10:00,73.04,73.08,73.03,73.06,5744.178890142579,59.338,59.3705,59.3299,59.3542,5744.1789
2012-07-20 13:15:00,73.05,73.05,72.96,72.98,8513.693712175607,59.3461,59.3461,59.273,59.2892,8513.6937
2012-07-20 13:20:00,72.96,72.99,72.93,72.97,8000.820596984306,59.273,59.2974,59.2486,59.2811,8000.8206
2012-07-20 13:25:00,72.94,72.95,72.92,72.94,2461.790952918248,59.2567,59.2649,59.2405,59.2567,2461.791
2012-07-20 13:30:00,72.96,73.02,72.95,73.01,4000.410298492153,59.273,59.3217,59.2649,59.3136,4000.4103
2012-07-20 13:35:00,73.01,73.04,73.01,73.04,3897.8356754538927,59.3136,59.338,59.3136,59.338,3897.8357
2012-07-20 13:40:00,73.04,73.08,73.01,73.08,7795.671350907785,59.338,59.3705,59.3136,59.3705,7795.6714
2012-07-20 13:45:00,73.06,73.1,73.05,73.1,7385.372858754744,59.3542,59.3867,59.3461,59.3867,7385.3729
2012-07-20 13:50:00,73.09,73.09,73.04,73.05,4205.559544568673,59.3786,59.3786,59.338,59.3461,4205.5595
2012-07-20 13:55:00,73.05,73.1,73.05,73.1,2359.216329879988,59.3461,59.3867,59.3461,59.3867,2359.2163
2012-07-20 14:00:00,73.08,73.15,73.08,73.12,16822.238178274692,59.3705,59.4274,59.3705,59.403,16822.2382
2012-07-20 14:05:00,73.13,73.14,73.09,73.11,6667.350497486921,59.4111,59.4192,59.3786,59.3949,6667.3505
2012-07-20 14:10:00,73.09,73.1,73.06,73.09,7693.096727869524,59.3786,59.3867,59.3542,59.3786,7693.0967
2012-07-20 14:15:00,73.1,73.1,73.06,73.08,8718.842958252128,59.3867,59.3867,59.3542,59.3705,8718.843
2012-07-20 14:20:00,73.08,73.09,73.0,73.02,12103.80551851472,59.3705,59.3786,59.3055,59.3217,12103.8055
2012-07-20 14:25:00,73.02,73.05,72.96,73.02,18873.7306390399,59.3217,59.3461,59.273,59.3217,18873.7306
2012-07-20 14:30:00,73.03,73.05,73.01,73.02,11898.656272438198,59.3299,59.3461,59.3136,59.3217,11898.6563
2012-07-20 14:35:00,73.01,73.04,72.93,73.0,20720.073853728587,59.3136,59.338,59.2486,59.3055,20720.0739
2012-07-20 14:40:00,73.01,73.03,72.99,73.0,8411.119089137346,59.3136,59.3299,59.2974,59.3055,8411.1191
2012-07-20 14:45:00,72.99,73.02,72.98,73.0,11283.208534208636,59.2974,59.3217,59.2892,59.3055,11283.2085
2012-07-20 14:50:00,73.0,73.01,72.95,72.99,9026.566827366907,59.3055,59.3136,59.2649,59.2974,9026.5668
2012-07-20 14:55:00,72.98,73.03,72.98,73.01,15693.91732485383,59.2892,59.3299,59.2892,59.3136,15693.9173
2012-07-20 15:00:00,73.01,73.02,72.98,72.99,8923.992204328648,59.3136,59.3217,59.2892,59.2974,8923.9922
2012-07-20 15:05:00,73.0,73.03,72.97,73.01,16309.365063083393,59.3055,59.3299,59.2811,59.3136,16309.3651
2012-07-20 15:10:00,73.02,73.08,73.0,73.0,35798.543440352856,59.3217,59.3705,59.3055,59.3055,35798.5434
2012-07-20 15:15:00,73.01,73.05,73.01,73.04,11590.932403323415,59.3136,59.3461,59.3136,59.338,11590.9324
2012-07-20 15:20:00,73.04,73.1,73.03,73.1,8718.842958252128,59.338,59.3867,59.3299,59.3867,8718.843
2012-07-20 15:25:00,73.1,73.1,73.06,73.07,15591.34270181557,59.3867,59.3867,59.3542,59.3624,15591.3427
2012-07-20 15:30:00,73.07,73.1,73.04,73.05,18873.7306390399,59.3624,59.3867,59.338,59.3461,18873.7306
2012-07-20 15:35:00,73.05,73.09,73.04,73.06,14565.596471432968,59.3461,59.3786,59.338,59.3542,14565.5965
2012-07-20 15:40:00,73.08,73.18,73.05,73.05,18053.13365473381,59.3705,59.4517,59.3461,59.3461,18053.1337
2012-07-20 15:45:00,73.06,73.12,73.06,73.12,43183.9162991076,59.3542,59.403,59.3542,59.403,43183.9163
2012-07-20 15:50:00,73.11,73.13,73.03,73.03,55082.5725715458,59.3949,59.4111,59.3299,59.3299,55082.5726
2012-07-20 15:55:00,73.04,73.05,72.92,72.95,185865.21694532773,59.338,59.3461,59.2405,59.2649,185865.2169
2012-07-23 09:30:00,72.36,72.94,71.99,72.32,26669.401989947684,58.7856,59.2567,58.485,58.7531,26669.402
2012-07-23 09:35:00,72.26,72.36,72.18,72.29,17642.835162580777,58.7043,58.7856,58.6393,58.7287,17642.8352
2012-07-23 09:40:00,72.25,72.25,72.09,72.09,25028.20802133552,58.6962,58.6962,58.5662,58.5662,25028.208
2012-07-23 09:45:00,72.11,72.21,72.07,72.1,10257.462303826032,58.5825,58.6637,58.55,58.5743,10257.4623
2012-07-23 09:50:00,72.09,72.14,72.06,72.1,9026.566827366907,58.5662,58.6068,58.5418,58.5743,9026.5668
2012-07-23 09:55:00,72.1,72.11,72.05,72.05,9231.71607344343,58.5743,58.5825,58.5337,58.5337,9231.7161
2012-07-23 10:00:00,72.05,72.17,72.05,72.06,17745.40978561904,58.5337,58.6312,58.5337,58.5418,17745.4098
2012-07-23 10:05:00,72.06,72.06,71.88,71.91,20104.626115499024,58.5418,58.5418,58.3956,58.42,20104.6261
2012-07-23 10:10:00,71.87,71.96,71.87,71.89,8821.417581290389,58.3875,58.4606,58.3875,58.4037,8821.4176
2012-07-23 10:15:00,71.88,71.89,71.81,71.89,6359.626628372141,58.3956,58.4037,58.3387,58.4037,6359.6266
2012-07-23 10:20:00,71.91,72.0,71.91,71.94,7180.223612678223,58.42,58.4931,58.42,58.4443,7180.2236
2012-07-23 10:25:00,71.93,71.97,71.89,71.97,9026.566827366907,58.4362,58.4687,58.4037,58.4687,9026.5668
2012-07-23 10:30:00,71.94,71.97,71.89,71.92,5744.178890142579,58.4443,58.4687,58.4037,58.4281,5744.1789
2012-07-23 10:35:00,71.91,72.02,71.89,71.99,6564.775874448661,58.42,58.5093,58.4037,58.485,6564.7759
2012-07-23 10:40:00,71.99,72.08,71.99,72.08,9847.163811672992,58.485,58.5581,58.485,58.5581,9847.1638
2012-07-23 10:45:00,72.08,72.09,72.05,72.06,7077.648989639963,58.5581,58.5662,58.5337,58.5418,7077.649
2012-07-23 10:50:00,72.07,72.08,71.99,71.99,9744.58918863473,58.55,58.5581,58.485,58.485,9744.5892
2012-07-23 10:55:00,72.0,72.02,71.97,71.99,4205.559544568673,58.4931,58.5093,58.4687,58.485,4205.5595
2012-07-23 11:00:00,71.99,72.01,71.94,71.98,4102.984921530413,58.485,58.5012,58.4443,58.4768,4102.9849
2012-07-23 11:05:00,71.97,72.01,71.94,72.01,7795.671350907785,58.4687,58.5012,58.4443,58.5012,7795.6714
2012-07-23 11:10:00,72.0,72.02,71.95,71.96,2872.089445071289,58.4931,58.5093,58.4525,58.4606,2872.0894
2012-07-23 11:15:00,71.97,72.0,71.92,71.92,4821.007282798236,58.4687,58.4931,58.4281,58.4281,4821.0073
2012-07-23 11:20:00,71.92,71.92,71.87,71.9,3384.962560262591,58.4281,58.4281,58.3875,58.4118,3384.9626
2012-07-23 11:25:00,71.89,72.01,71.87,72.01,3692.686429377372,58.4037,58.5012,58.3875,58.5012,3692.6864
2012-07-23 11:30:00,72.0,72.01,71.93,71.93,3077.2386911478097,58.4931,58.5012,58.4362,58.4362,3077.2387
2012-07-23 11:35:00,71.91,71.95,71.9,71.91,11283.208534208636,58.42,58.4525,58.4118,58.42,11283.2085
2012-07-23 11:40:00,71.94,71.95,71.91,71.92,4308.134167606934,58.4443,58.4525,58.42,58.4281,4308.1342
2012-07-23 11:45:00,71.92,71.93,71.9,71.93,2769.514822033029,58.4281,58.4362,58.4118,58.4362,2769.5148
2012-07-23 11:50:00,71.91,72.03,71.91,72.03,8513.693712175607,58.42,58.5175,58.42,58.5175,8513.6937
2012-07-23 11:55:00,72.03,72.04,71.93,71.93,3384.962560262591,58.5175,58.5256,58.4362,58.4362,3384.9626
2012-07-23 12:00:00,71.92,71.92,71.9,71.91,3590.111806339112,58.4281,58.4281,58.4118,58.42,3590.1118
2012-07-23 12:05:00,71.91,71.94,71.91,71.92,5231.305774951277,58.42,58.4443,58.42,58.4281,5231.3058
2012-07-23 12:10:00,71.92,71.93,71.91,71.91,6667.350497486921,58.4281,58.4362,58.42,58.42,6667.3505
2012-07-23 12:15:00,71.92,71.94,71.9,71.93,11898.656272438198,58.4281,58.4443,58.4118,58.4362,11898.6563
2012-07-23 12:20:00,71.93,71.97,71.93,71.97,2256.6417068417272,58.4362,58.4687,58.4362,58.4687,2256.6417
2012-07-23 12:25:00,71.97,72.0,71.94,71.94,8513.693712175607,58.4687,58.4931,58.4443,58.4443,8513.6937
2012-07-23 12:30:00,71.95,71.97,71.9,71.97,4102.984921530413,58.4525,58.4687,58.4118,58.4687,4102.9849
2012-07-23 12:35:00,71.98,72.01,71.96,71.97,2256.6417068417272,58.4768,58.5012,58.4606,58.4687,2256.6417
2012-07-23 12:40:00,71.98,71.98,71.91,71.93,1743.7685916504256,58.4768,58.4768,58.42,58.4362,1743.7686
2012-07-23 12:45:00,71.95,72.05,71.95,71.98,4923.581905836496,58.4525,58.5337,58.4525,58.4768,4923.5819
2012-07-23 12:50:00,71.98,72.1,71.98,72.08,5949.328136219099,58.4768,58.5743,58.4768,58.5581,5949.3281
2012-07-23 12:55:00,72.07,72.11,72.06,72.06,2872.089445071289,58.55,58.5825,58.5418,58.5418,2872.0894
2012-07-23 13:00:00,72.05,72.05,71.99,71.99,7385.372858754744,58.5337,58.5337,58.485,58.485,7385.3729
2012-07-23 13:05:00,72.0,72.0,71.97,71.99,2769.514822033029,58.4931,58.4931,58.4687,58.485,2769.5148
2012-07-23 13:10:00,71.99,72.03,71.98,72.02,5949.328136219099,58.485,58.5175,58.4768,58.5093,5949.3281
2012-07-23 13:15:00,72.02,72.07,72.02,72.03,3795.261052415632,58.5093,58.55,58.5093,58.5175,3795.2611
2012-07-23 13:20:00,72.02,72.02,71.99,72.0,1436.0447225356447,58.5093,58.5093,58.485,58.4931,1436.0447
2012-07-23 13:25:00,72.01,72.02,71.98,71.98,2051.4924607652065,58.5012,58.5093,58.4768,58.4768,2051.4925
2012-07-23 13:30:00,71.97,72.04,71.97,72.01,3692.686429377372,58.4687,58.5256,58.4687,58.5012,3692.6864
2012-07-23 13:35:00,72.01,72.05,71.98,72.0,2769.514822033029,58.5012,58.5337,58.4768,58.4931,2769.5148
2012-07-23 13:40:00,71.99,72.01,71.98,71.99,2666.9401989947687,58.485,58.5012,58.4768,58.485,2666.9402
2012-07-23 13:45:00,71.99,71.99,71.95,71.98,3179.8133141860703,58.485,58.485,58.4525,58.4768,3179.8133
2012-07-23 13:50:00,71.97,71.98,71.92,71.92,5744.178890142579,58.4687,58.4768,58.4281,58.4281,5744.1789
2012-07-23 13:55:00,71.93,71.97,71.92,71.95,3795.261052415632,58.4362,58.4687,58.4281,58.4525,3795.2611
2012-07-23 14:00:00,71.96,71.99,71.96,71.98,7795.671350907785,58.4606,58.485,58.4606,58.4768,7795.6714
2012-07-23 14:05:00,71.99,72.05,71.98,71.98,10872.910042055595,58.485,58.5337,58.4768,58.4768,10872.91
2012-07-23 14:10:00,71.99,72.02,71.98,72.01,5539.029644066058,58.485,58.5093,58.4768,58.5012,5539.0296
2012-07-23 14:15:00,72.01,72.03,72.0,72.0,2154.067083803467,58.5012,58.5175,58.4931,58.4931,2154.0671
2012-07-23 14:20:00,72.0,72.01,71.95,71.99,4923.581905836496,58.4931,58.5012,58.4525,58.485,4923.5819
2012-07-23 14:25:00,71.97,72.02,71.96,71.99,3487.537183300851,58.4687,58.5093,58.4606,58.485,3487.5372
2012-07-23 14:30:00,72.01,72.06,71.98,71.98,4923.581905836496,58.5012,58.5418,58.4768,58.4768,4923.5819
2012-07-23 14:35:00,72.02,72.03,72.01,72.01,3179.8133141860703,58.5093,58.5175,58.5012,58.5012,3179.8133
2012-07-23 14:40:00,72.03,72.05,72.02,72.03,3795.261052415632,58.5175,58.5337,58.5093,58.5175,3795.2611
2012-07-23 14:45:00,72.05,72.06,72.04,72.05,5231.305774951277,58.5337,58.5418,58.5256,58.5337,5231.3058
2012-07-23 14:50:00,72.05,72.06,72.05,72.05,5333.880397989537,58.5337,58.5418,58.5337,58.5337,5333.8804
2012-07-23 14:55:00,72.05,72.08,72.05,72.07,20309.775361575543,58.5337,58.5581,58.5337,58.55,20309.7754
2012-07-23 15:00:00,72.06,72.07,71.98,71.99,12308.95476459124,58.5418,58.55,58.4768,58.485,12308.9548
2012-07-23 15:05:00,71.98,72.04,71.96,72.04,6359.626628372141,58.4768,58.5256,58.4606,58.5256,6359.6266
2012-07-23 15:10:00,72.02,72.03,71.99,72.01,8103.395220022566,58.5093,58.5175,58.485,58.5012,8103.3952
2012-07-23 15:15:00,72.01,72.06,72.01,72.06,8205.969843060826,58.5012,58.5418,58.5012,58.5418,8205.9698
2012-07-23 15:20:00,72.06,72.14,72.05,72.14,15386.193455739049,58.5418,58.6068,58.5337,58.6068,15386.1935
2012-07-23 15:25:00,72.13,72.33,72.13,72.33,13744.999487126885,58.5987,58.7612,58.5987,58.7612,13744.9995
2012-07-23 15:30:00,72.34,72.35,72.29,72.31,10052.313057749512,58.7693,58.7774,58.7287,58.7449,10052.3131
2012-07-23 15:35:00,72.3,72.32,72.29,72.3,8308.544466099087,58.7368,58.7531,58.7287,58.7368,8308.5445
2012-07-23 15:40:00,72.3,72.31,72.2,72.2,15488.76807877731,58.7368,58.7449,58.6556,58.6556,15488.7681
2012-07-23 15:45:00,72.21,72.3,72.21,72.26,15796.491947892093,58.6637,58.7368,58.6637,58.7043,15796.4919
2012-07-23 15:50:00,72.26,72.29,72.2,72.25,14873.320340547749,58.7043,58.7287,58.6556,58.6962,14873.3203
2012-07-23 15:55:00,72.25,72.29,72.16,72.16,37644.88665504154,58.6962,58.7287,58.6231,58.6231,37644.8867
2012-07-24 09:30:00,72.09,72.16,71.92,72.01,15283.61883270079,58.5662,58.6231,58.4281,58.5012,15283.6188
2012-07-24 09:35:00,72.01,72.12,72.0,72.04,28208.02133552159,58.5012,58.5906,58.4931,58.5256,28208.0213
2012-07-24 09:40:00,72.04,72.15,72.01,72.11,39388.65524669197,58.5256,58.615,58.5012,58.5825,39388.6552
2012-07-24 09:45:00,72.11,72.11,71.83,71.84,17437.685916504255,58.5825,58.5825,58.355,58.3631,17437.6859
2012-07-24 09:50:00,71.87,71.87,71.68,71.74,11385.783157246897,58.3875,58.3875,58.2331,58.2819,11385.7832
2012-07-24 09:55:00,71.74,71.74,71.66,71.66,24310.1856600677,58.2819,58.2819,58.2169,58.2169,24310.1857
2012-07-24 10:00:00,71.66,71.67,71.58,71.6,13950.148733203405,58.2169,58.225,58.1519,58.1681,13950.1487
2012-07-24 10:05:00,71.59,71.68,71.58,71.68,15796.491947892093,58.16,58.2331,58.1519,58.2331,15796.4919
2012-07-24 10:10:00,71.66,71.68,71.57,71.57,14975.894963586008,58.2169,58.2331,58.1438,58.1438,14975.895
2012-07-24 10:15:00,71.56,71.61,71.55,71.56,10975.484665093856,58.1356,58.1763,58.1275,58.1356,10975.4847
2012-07-24 10:20:00,71.59,71.64,71.56,71.61,6667.350497486921,58.16,58.2006,58.1356,58.1763,6667.3505
2012-07-24 10:25:00,71.65,71.69,71.57,71.69,6257.0520053338805,58.2087,58.2412,58.1438,58.2412,6257.052
2012-07-24 10:30:00,71.68,71.68,71.57,71.65,5744.178890142579,58.2331,58.2331,58.1438,58.2087,5744.1789
2012-07-24 10:35:00,71.63,71.79,71.63,71.78,6051.902759257359,58.1925,58.3225,58.1925,58.3144,6051.9028
2012-07-24 10:40:00,71.78,71.78,71.66,71.68,5231.305774951277,58.3144,58.3144,58.2169,58.2331,5231.3058
2012-07-24 10:45:00,71.68,71.7,71.66,71.68,12411.5293876295,58.2331,58.2494,58.2169,58.2331,12411.5294
2012-07-24 10:50:00,71.68,71.72,71.66,71.71,2461.790952918248,58.2331,58.2656,58.2169,58.2575,2461.791
2012-07-24 10:55:00,71.71,71.71,71.66,71.7,5641.604267104318,58.2575,58.2575,58.2169,58.2494,5641.6043
2012-07-24 11:00:00,71.69,71.73,71.68,71.71,6975.074366601702,58.2412,58.2737,58.2331,58.2575,6975.0744
2012-07-24 11:05:00,71.73,71.73,71.64,71.66,7795.671350907785,58.2737,58.2737,58.2006,58.2169,7795.6714
2012-07-24 11:10:00,71.68,71.7,71.65,71.7,9026.566827366907,58.2331,58.2494,58.2087,58.2494,9026.5668
2012-07-24 11:15:00,71.71,71.8,71.7,71.75,8616.268335213868,58.2575,58.3306,58.2494,58.29,8616.2683
2012-07-24 11:20:00,71.77,71.79,71.76,71.76,4205.559544568673,58.3062,58.3225,58.2981,58.2981,4205.5595
2012-07-24 11:25:00,71.76,71.78,71.71,71.76,11796.081649399935,58.2981,58.3144,58.2575,58.2981,11796.0816
2012-07-24 11:30:00,71.76,71.77,71.69,71.69,6051.902759257359,58.2981,58.3062,58.2412,58.2412,6051.9028
2012-07-24 11:35:00,71.69,71.69,71.54,71.56,19591.753000307723,58.2412,58.2412,58.1194,58.1356,19591.753
2012-07-24 11:40:00,71.56,71.56,71.47,71.47,18258.28290081034,58.1356,58.1356,58.0625,58.0625,18258.2829
2012-07-24 11:45:00,71.47,71.59,71.47,71.59,5026.156528874756,58.0625,58.16,58.0625,58.16,5026.1565
2012-07-24 11:50:00,71.58,71.58,71.49,71.49,9539.43994255821,58.1519,58.1519,58.0788,58.0788,9539.4399
2012-07-24 11:55:00,71.51,71.52,71.43,71.43,4513.283413683455,58.095,58.1031,58.03,58.03,4513.2834
2012-07-24 12:00:00,71.44,71.46,71.31,71.33,17540.260539542516,58.0381,58.0544,57.9325,57.9488,17540.2605
2012-07-24 12:05:00,71.31,71.36,71.31,71.34,4000.410298492153,57.9325,57.9732,57.9325,57.9569,4000.4103
2012-07-24 12:10:00,71.34,71.39,71.32,71.37,6051.902759257359,57.9569,57.9975,57.9407,57.9813,6051.9028
2012-07-24 12:15:00,71.39,71.4,71.32,71.33,3590.111806339112,57.9975,58.0056,57.9407,57.9488,3590.1118
2012-07-24 12:20:00,71.33,71.34,71.17,71.19,27079.70048210073,57.9488,57.9569,57.8188,57.835,27079.7005
2012-07-24 12:25:00,71.18,71.18,71.15,71.18,14975.894963586008,57.8269,57.8269,57.8025,57.8269,14975.895
2012-07-24 12:30:00,71.18,71.22,71.16,71.22,17745.40978561904,57.8269,57.8594,57.8107,57.8594,17745.4098
2012-07-24 12:35:00,71.21,71.22,71.15,71.19,42876.19242999282,57.8513,57.8594,57.8025,57.835,42876.1924
2012-07-24 12:40:00,71.2,71.22,71.17,71.21,7282.798235716484,57.8432,57.8594,57.8188,57.8513,7282.7982
2012-07-24 12:45:00,71.23,71.23,71.18,71.19,6462.201251410401,57.8675,57.8675,57.8269,57.835,6462.2013
2012-07-24 12:50:00,71.19,71.23,71.18,71.23,2256.6417068417272,57.835,57.8675,57.8269,57.8675,2256.6417
2012-07-24 12:55:00,71.24,71.27,71.22,71.27,4308.134167606934,57.8757,57.9,57.8594,57.9,4308.1342
2012-07-24 13:00:00,71.26,71.26,71.22,71.22,9129.14145040517,57.8919,57.8919,57.8594,57.8594,9129.1415
2012-07-24 13:05:00,71.23,71.23,71.13,71.13,20720.073853728587,57.8675,57.8675,57.7863,57.7863,20720.0739
2012-07-24 13:10:00,71.13,71.19,71.11,71.18,30156.93917324854,57.7863,57.835,57.7701,57.8269,30156.9392
2012-07-24 13:15:00,71.18,71.18,71.12,71.14,13232.126371935585,57.8269,57.8269,57.7782,57.7944,13232.1264
2012-07-24 13:20:00,71.12,71.15,71.12,71.13,3487.537183300851,57.7782,57.8025,57.7782,57.7863,3487.5372
2012-07-24 13:25:00,71.14,71.14,71.09,71.1,7385.372858754744,57.7944,57.7944,57.7538,57.7619,7385.3729
2012-07-24 13:30:00,71.09,71.11,71.05,71.06,18976.30526207816,57.7538,57.7701,57.7213,57.7294,18976.3053
2012-07-24 13:35:00,71.05,71.06,71.01,71.03,5744.178890142579,57.7213,57.7294,57.6888,57.7051,5744.1789
2012-07-24 13:40:00,71.03,71.04,70.99,71.0,5128.731151913016,57.7051,57.7132,57.6726,57.6807,5128.7312
2012-07-24 13:45:00,71.01,71.08,71.0,71.03,10360.036926864292,57.6888,57.7457,57.6807,57.7051,10360.0369
2012-07-24 13:50:00,71.03,71.16,71.03,71.14,5231.305774951277,57.7051,57.8107,57.7051,57.7944,5231.3058
2012-07-24 13:55:00,71.13,71.19,71.08,71.08,22566.41706841727,57.7863,57.835,57.7457,57.7457,22566.4171
2012-07-24 14:00:00,71.06,71.06,71.02,71.03,8923.992204328648,57.7294,57.7294,57.6969,57.7051,8923.9922
2012-07-24 14:05:00,71.05,71.05,71.02,71.04,5744.178890142579,57.7213,57.7213,57.6969,57.7132,5744.1789
2012-07-24 14:10:00,71.02,71.07,71.01,71.07,7590.522104831264,57.6969,57.7376,57.6888,57.7376,7590.5221
2012-07-24 14:15:00,71.06,71.08,71.05,71.05,7180.223612678223,57.7294,57.7457,57.7213,57.7213,7180.2236
2012-07-24 14:20:00,71.05,71.09,71.05,71.05,11180.633911170376,57.7213,57.7538,57.7213,57.7213,11180.6339
2012-07-24 14:25:00,71.05,71.06,70.88,70.9,23284.43942968509,57.7213,57.7294,57.5832,57.5994,23284.4394
2012-07-24 14:30:00,70.89,70.94,70.86,70.93,4102.984921530413,57.5913,57.6319,57.5669,57.6238,4102.9849
2012-07-24 14:35:00,70.93,71.04,70.92,71.0,2666.9401989947687,57.6238,57.7132,57.6157,57.6807,2666.9402
2012-07-24 14:40:00,71.01,71.06,71.0,71.06,3897.8356754538927,57.6888,57.7294,57.6807,57.7294,3897.8357
2012-07-24 14:45:00,71.06,71.08,71.05,71.08,3487.537183300851,57.7294,57.7457,57.7213,57.7457,3487.5372
2012-07-24 14:50:00,71.06,71.07,71.06,71.07,8205.969843060826,57.7294,57.7376,57.7294,57.7376,8205.9698
2012-07-24 14:55:00,71.05,71.08,71.0,71.07,14360.447225356444,57.7213,57.7457,57.6807,57.7376,14360.4472
2012-07-24 15:00:00,71.06,71.07,71.06,71.07,7487.947481793004,57.7294,57.7376,57.7294,57.7376,7487.9475
2012-07-24 15:05:00,71.07,71.13,71.06,71.07,25848.805005641603,57.7376,57.7863,57.7294,57.7376,25848.805
2012-07-24 15:10:00,71.06,71.12,71.05,71.07,12514.10401066776,57.7294,57.7782,57.7213,57.7376,12514.104
2012-07-24 15:15:00,71.08,71.1,71.03,71.07,6975.074366601702,57.7457,57.7619,57.7051,57.7376,6975.0744
2012-07-24 15:20:00,71.05,71.2,71.05,71.18,9539.43994255821,57.7213,57.8432,57.7213,57.8269,9539.4399
2012-07-24 15:25:00,71.2,71.24,71.11,71.24,21438.09621499641,57.8432,57.8757,57.7701,57.8757,21438.0962
2012-07-24 15:30:00,71.24,71.24,71.18,71.23,12616.67863370602,57.8757,57.8757,57.8269,57.8675,12616.6786
2012-07-24 15:35:00,71.23,71.32,71.2,71.31,9847.163811672992,57.8675,57.9407,57.8432,57.9325,9847.1638
2012-07-24 15:40:00,71.31,71.34,71.26,71.26,15078.46958662427,57.9325,57.9569,57.8919,57.8919,15078.4696
2012-07-24 15:45:00,71.27,71.3,71.2,71.23,15283.61883270079,57.9,57.9244,57.8432,57.8675,15283.6188
2012-07-24 15:50:00,71.21,71.41,71.17,71.34,42876.19242999282,57.8513,58.0138,57.8188,57.9569,42876.1924
2012-07-24 15:55:00,71.35,71.39,71.29,71.34,48825.52056621192,57.965,57.9975,57.9163,57.9569,48825.5206
2012-07-25 09:30:00,71.65,72.01,71.59,72.0,29028.61831982768,58.2087,58.5012,58.16,58.4931,29028.6183
2012-07-25 09:35:00,72.02,72.31,72.01,72.31,9436.86531951995,58.5093,58.7449,58.5012,58.7449,9436.8653
2012-07-25 09:40:00,72.26,72.39,72.2,72.31,9949.738434711251,58.7043,58.8099,58.6556,58.7449,9949.7384
2012-07-25 09:45:00,72.32,72.33,72.07,72.17,31695.558518822443,58.7531,58.7612,58.55,58.6312,31695.5585
2012-07-25 09:50:00,72.17,72.17,72.09,72.15,9026.566827366907,58.6312,58.6312,58.5662,58.615,9026.5668
2012-07-25 09:55:00,72.15,72.19,72.12,72.12,7180.223612678223,58.615,58.6474,58.5906,58.5906,7180.2236
2012-07-25 10:00:00,72.09,72.12,72.0,72.05,16924.812801312954,58.5662,58.5906,58.4931,58.5337,16924.8128
2012-07-25 10:05:00,72.05,72.11,72.03,72.11,10770.335419017334,58.5337,58.5825,58.5175,58.5825,10770.3354
2012-07-25 10:10:00,72.08,72.08,71.94,72.06,9744.58918863473,58.5581,58.5581,58.4443,58.5418,9744.5892
2012-07-25 10:15:00,72.05,72.06,71.91,71.92,9847.163811672992,58.5337,58.5418,58.42,58.4281,9847.1638
2012-07-25 10:20:00,71.92,71.95,71.75,71.76,15693.91732485383,58.4281,58.4525,58.29,58.2981,15693.9173
2012-07-25 10:25:00,71.76,71.79,71.71,71.78,9026.566827366907,58.2981,58.3225,58.2575,58.3144,9026.5668
2012-07-25 10:30:00,71.75,71.77,71.7,71.73,7385.372858754744,58.29,58.3062,58.2494,58.2737,7385.3729
2012-07-25 10:35:00,71.74,71.82,71.74,71.79,4410.708790645194,58.2819,58.3469,58.2819,58.3225,4410.7088
2012-07-25 10:40:00,71.77,71.89,71.77,71.87,5231.305774951277,58.3062,58.4037,58.3062,58.3875,5231.3058
2012-07-25 10:45:00,71.88,71.88,71.7,71.75,4410.708790645194,58.3956,58.3956,58.2494,58.29,4410.7088
2012-07-25 10:50:00,71.73,71.74,71.44,71.51,8000.820596984306,58.2737,58.2819,58.0381,58.095,8000.8206
2012-07-25 10:55:00,71.51,71.51,71.39,71.45,6769.925120525182,58.095,58.095,57.9975,58.0463,6769.9251
2012-07-25 11:00:00,71.46,71.49,71.39,71.49,4923.581905836496,58.0544,58.0788,57.9975,58.0788,4923.5819
2012-07-25 11:05:00,71.5,71.53,71.48,71.53,4718.432659759975,58.0869,58.1113,58.0706,58.1113,4718.4327
2012-07-25 11:10:00,71.55,71.58,71.53,71.56,3487.537183300851,58.1275,58.1519,58.1113,58.1356,3487.5372
2012-07-25 11:15:00,71.58,71.63,71.58,71.6,2256.6417068417272,58.1519,58.1925,58.1519,58.1681,2256.6417
2012-07-25 11:20:00,71.62,71.66,71.6,71.6,5026.156528874756,58.1844,58.2169,58.1681,58.1681,5026.1565
2012-07-25 11:25:00,71.6,71.65,71.55,71.59,5846.753513180839,58.1681,58.2087,58.1275,58.16,5846.7535
2012-07-25 11:30:00,71.59,71.62,71.55,71.6,4615.858036721715,58.16,58.1844,58.1275,58.1681,4615.858
2012-07-25 11:35:00,71.62,71.68,71.55,71.68,7487.947481793004,58.1844,58.2331,58.1275,58.2331,7487.9475
2012-07-25 11:40:00,71.67,71.67,71.58,71.58,7795.671350907785,58.225,58.225,58.1519,58.1519,7795.6714
2012-07-25 11:45:00,71.6,71.65,71.56,71.56,7898.245973946045,58.1681,58.2087,58.1356,58.1356,7898.246
2012-07-25 11:50:00,71.57,71.63,71.55,71.63,5436.455021027798,58.1438,58.1925,58.1275,58.1925,5436.455
2012-07-25 11:55:00,71.62,71.66,71.61,71.66,3487.537183300851,58.1844,58.2169,58.1763,58.2169,3487.5372
2012-07-25 12:00:00,71.65,71.69,71.64,71.66,7795.671350907785,58.2087,58.2412,58.2006,58.2169,7795.6714
2012-07-25 12:05:00,71.66,71.66,71.61,71.61,5436.455021027798,58.2169,58.2169,58.1763,58.1763,5436.455
2012-07-25 12:10:00,71.64,71.64,71.52,71.57,5436.455021027798,58.2006,58.2006,58.1031,58.1438,5436.455
2012-07-25 12:15:00,71.59,71.61,71.58,71.6,3384.962560262591,58.16,58.1763,58.1519,58.1681,3384.9626
2012-07-25 12:20:00,71.6,71.62,71.57,71.61,4615.858036721715,58.1681,58.1844,58.1438,58.1763,4615.858
2012-07-25 12:25:00,71.6,71.61,71.55,71.55,3897.8356754538927,58.1681,58.1763,58.1275,58.1275,3897.8357
2012-07-25 12:30:00,71.55,71.57,71.51,71.55,10154.887680787771,58.1275,58.1438,58.095,58.1275,10154.8877
2012-07-25 12:35:00,71.56,71.6,71.56,71.58,3384.962560262591,58.1356,58.1681,58.1356,58.1519,3384.9626
2012-07-25 12:40:00,71.58,71.59,71.56,71.59,3897.8356754538927,58.1519,58.16,58.1356,58.16,3897.8357
2012-07-25 12:45:00,71.6,71.62,71.56,71.62,11796.081649399935,58.1681,58.1844,58.1356,58.1844,11796.0816
2012-07-25 12:50:00,71.59,71.63,71.58,71.58,6154.47738229562,58.16,58.1925,58.1519,58.1519,6154.4774
2012-07-25 12:55:00,71.58,71.6,71.56,71.57,2872.089445071289,58.1519,58.1681,58.1356,58.1438,2872.0894
2012-07-25 13:00:00,71.57,71.63,71.57,71.58,5949.328136219099,58.1438,58.1925,58.1438,58.1519,5949.3281
2012-07-25 13:05:00,71.57,71.59,71.57,71.58,4821.007282798236,58.1438,58.16,58.1438,58.1519,4821.0073
2012-07-25 13:10:00,71.58,71.61,71.57,71.58,4923.581905836496,58.1519,58.1763,58.1438,58.1519,4923.5819
2012-07-25 13:15:00,71.58,71.62,71.57,71.58,6769.925120525182,58.1519,58.1844,58.1438,58.1519,6769.9251
2012-07-25 13:20:00,71.61,71.62,71.57,71.62,8513.693712175607,58.1763,58.1844,58.1438,58.1844,8513.6937
2012-07-25 13:25:00,71.63,71.63,71.61,71.62,5641.604267104318,58.1925,58.1925,58.1763,58.1844,5641.6043
2012-07-25 13:30:00,71.61,71.65,71.61,71.65,4718.432659759975,58.1763,58.2087,58.1763,58.2087,4718.4327
2012-07-25 13:35:00,71.66,71.82,71.66,71.81,8821.417581290389,58.2169,58.3469,58.2169,58.3387,8821.4176
2012-07-25 13:40:00,71.81,71.81,71.74,71.76,10360.036926864292,58.3387,58.3387,58.2819,58.2981,10360.0369
2012-07-25 13:45:00,71.76,71.79,71.74,71.75,9334.29069648169,58.2981,58.3225,58.2819,58.29,9334.2907
2012-07-25 13:50:00,71.77,71.78,71.74,71.78,4000.410298492153,58.3062,58.3144,58.2819,58.3144,4000.4103
2012-07-25 13:55:00,71.76,71.8,71.76,71.79,4923.581905836496,58.2981,58.3306,58.2981,58.3225,4923.5819
2012-07-25 14:00:00,71.79,71.8,71.75,71.75,5231.305774951277,58.3225,58.3306,58.29,58.29,5231.3058
2012-07-25 14:05:00,71.76,71.81,71.75,71.8,6154.47738229562,58.2981,58.3387,58.29,58.3306,6154.4774
2012-07-25 14:10:00,71.8,71.81,71.78,71.8,4718.432659759975,58.3306,58.3387,58.3144,58.3306,4718.4327
2012-07-25 14:15:00,71.81,71.83,71.74,71.76,6564.775874448661,58.3387,58.355,58.2819,58.2981,6564.7759
2012-07-25 14:20:00,71.77,71.87,71.77,71.86,7385.372858754744,58.3062,58.3875,58.3062,58.3794,7385.3729
2012-07-25 14:25:00,71.85,71.91,71.85,71.91,8513.693712175607,58.3712,58.42,58.3712,58.42,8513.6937
2012-07-25 14:30:00,71.92,71.96,71.9,71.96,5333.880397989537,58.4281,58.4606,58.4118,58.4606,5333.8804
2012-07-25 14:35:00,71.97,72.0,71.97,71.98,6667.350497486921,58.4687,58.4931,58.4687,58.4768,6667.3505
2012-07-25 14:40:00,71.97,71.98,71.93,71.96,11488.357780285158,58.4687,58.4768,58.4362,58.4606,11488.3578
2012-07-25 14:45:00,71.96,71.99,71.96,71.98,6462.201251410401,58.4606,58.485,58.4606,58.4768,6462.2013
2012-07-25 14:50:00,71.99,72.0,71.97,71.97,8616.268335213868,58.485,58.4931,58.4687,58.4687,8616.2683
2012-07-25 14:55:00,71.97,72.0,71.96,71.97,8308.544466099087,58.4687,58.4931,58.4606,58.4687,8308.5445
2012-07-25 15:00:00,71.96,71.98,71.92,71.93,9231.71607344343,58.4606,58.4768,58.4281,58.4362,9231.7161
2012-07-25 15:05:00,71.92,72.0,71.92,71.99,12411.5293876295,58.4281,58.4931,58.4281,58.485,12411.5294
2012-07-25 15:10:00,71.99,71.99,71.91,71.91,10257.462303826032,58.485,58.485,58.42,58.42,10257.4623
2012-07-25 15:15:00,71.91,71.94,71.85,71.85,20104.626115499024,58.42,58.4443,58.3712,58.3712,20104.6261
2012-07-25 15:20:00,71.85,71.85,71.77,71.77,14463.021848394706,58.3712,58.3712,58.3062,58.3062,14463.0218
2012-07-25 15:25:00,71.78,71.81,71.75,71.8,12206.38014155298,58.3144,58.3387,58.29,58.3306,12206.3801
2012-07-25 15:30:00,71.79,71.79,71.66,71.66,19489.17837726946,58.3225,58.3225,58.2169,58.2169,19489.1784
2012-07-25 15:35:00,71.66,71.76,71.66,71.76,16001.641193968611,58.2169,58.2981,58.2169,58.2981,16001.6412
2012-07-25 15:40:00,71.77,71.79,71.66,71.7,30054.36455021028,58.3062,58.3225,58.2169,58.2494,30054.3646
2012-07-25 15:45:00,71.71,71.79,71.68,71.77,22874.14093753205,58.2575,58.3225,58.2331,58.3062,22874.1409
2012-07-25 15:50:00,71.77,71.83,71.73,71.81,22053.54395322597,58.3062,58.355,58.2737,58.3387,22053.544
2012-07-25 15:55:00,71.8,71.86,71.79,71.86,29951.789927172016,58.3306,58.3794,58.3225,58.3794,29951.7899
2012-07-26 09:30:00,72.3,72.72,72.2,72.68,45850.85649810237,58.7368,59.078,58.6556,59.0455,45850.8565
2012-07-26 09:35:00,72.72,72.76,72.57,72.63,13950.148733203405,59.078,59.1105,58.9562,59.0049,13950.1487
2012-07-26 09:40:00,72.59,72.68,72.59,72.65,16411.939686121652,58.9724,59.0455,58.9724,59.0212,16411.9397
2012-07-26 09:45:00,72.58,72.58,72.51,72.53,6051.902759257359,58.9643,58.9643,58.9074,58.9237,6051.9028
2012-07-26 09:50:00,72.52,72.65,72.5,72.64,10257.462303826032,58.9155,59.0212,58.8993,59.013,10257.4623
2012-07-26 09:55:00,72.64,72.64,72.5,72.51,20720.073853728587,59.013,59.013,58.8993,58.9074,20720.0739
2012-07-26 10:00:00,72.51,72.6,72.43,72.55,9231.71607344343,58.9074,58.9805,58.8424,58.9399,9231.7161
2012-07-26 10:05:00,72.56,72.63,72.56,72.61,12103.80551851472,58.948,59.0049,58.948,58.9887,12103.8055
2012-07-26 10:10:00,72.58,72.62,72.49,72.5,21027.797722843367,58.9643,58.9968,58.8912,58.8993,21027.7977
2012-07-26 10:15:00,72.51,72.53,72.44,72.44,13026.977125859064,58.9074,58.9237,58.8505,58.8505,13026.9771
2012-07-26 10:20:00,72.43,72.47,72.39,72.47,6975.074366601702,58.8424,58.8749,58.8099,58.8749,6975.0744
2012-07-26 10:25:00,72.47,72.52,72.41,72.44,5641.604267104318,58.8749,58.9155,58.8262,58.8505,5641.6043
2012-07-26 10:30:00,72.49,72.54,72.35,72.35,11283.208534208636,58.8912,58.9318,58.7774,58.7774,11283.2085
2012-07-26 10:35:00,72.35,72.44,72.35,72.42,29644.06605805724,58.7774,58.8505,58.7774,58.8343,29644.0661
2012-07-26 10:40:00,72.42,72.46,72.38,72.44,34465.07334085547,58.8343,58.8668,58.8018,58.8505,34465.0733
2012-07-26 10:45:00,72.44,72.45,72.42,72.45,36413.991178582415,58.8505,58.8587,58.8343,58.8587,36413.9912
2012-07-26 10:50:00,72.45,72.47,72.41,72.44,7898.245973946045,58.8587,58.8749,58.8262,58.8505,7898.246
2012-07-26 10:55:00,72.43,72.47,72.42,72.47,13334.700994973842,58.8424,58.8749,58.8343,58.8749,13334.701
2012-07-26 11:00:00,72.47,72.49,72.44,72.47,6975.074366601702,58.8749,58.8912,58.8505,58.8749,6975.0744
2012-07-26 11:05:00,72.47,72.47,72.44,72.46,25028.20802133552,58.8749,58.8749,58.8505,58.8668,25028.208
2012-07-26 11:10:00,72.45,72.49,72.45,72.47,2974.6640681095496,58.8587,58.8912,58.8587,58.8749,2974.6641
2012-07-26 11:15:00,72.47,72.58,72.46,72.55,5026.156528874756,58.8749,58.9643,58.8668,58.9399,5026.1565
2012-07-26 11:20:00,72.56,72.56,72.51,72.53,5128.731151913016,58.948,58.948,58.9074,58.9237,5128.7312
2012-07-26 11:25:00,72.53,72.55,72.51,72.52,17027.387424351215,58.9237,58.9399,58.9074,58.9155,17027.3874
2012-07-26 11:30:00,72.55,72.61,72.52,72.59,4513.283413683455,58.9399,58.9887,58.9155,58.9724,4513.2834
2012-07-26 11:35:00,72.57,72.6,72.57,72.58,2461.790952918248,58.9562,58.9805,58.9562,58.9643,2461.791
2012-07-26 11:40:00,72.59,72.61,72.5,72.55,11590.932403323415,58.9724,58.9887,58.8993,58.9399,11590.9324
2012-07-26 11:45:00,72.55,72.6,72.51,72.59,18463.43214688686,58.9399,58.9805,58.9074,58.9724,18463.4321
2012-07-26 11:50:00,72.57,72.64,72.57,72.62,18053.13365473381,58.9562,59.013,58.9562,58.9968,18053.1337
2012-07-26 11:55:00,72.63,72.65,72.6,72.64,9026.566827366907,59.0049,59.0212,58.9805,59.013,9026.5668
2012-07-26 12:00:00,72.61,72.66,72.6,72.63,19284.029131192943,58.9887,59.0293,58.9805,59.0049,19284.0291
2012-07-26 12:05:00,72.65,72.69,72.63,72.64,10360.036926864292,59.0212,59.0536,59.0049,59.013,10360.0369
2012-07-26 12:10:00,72.64,72.69,72.63,72.68,11283.208534208636,59.013,59.0536,59.0049,59.0455,11283.2085
2012-07-26 12:15:00,72.67,72.68,72.63,72.64,6564.775874448661,59.0374,59.0455,59.0049,59.013,6564.7759
2012-07-26 12:20:00,72.64,72.67,72.63,72.67,6872.499743563442,59.013,59.0374,59.0049,59.0374,6872.4997
2012-07-26 12:25:00,72.66,72.68,72.63,72.68,5026.156528874756,59.0293,59.0455,59.0049,59.0455,5026.1565
2012-07-26 12:30:00,72.66,72.66,72.49,72.51,27489.99897425377,59.0293,59.0293,58.8912,58.9074,27489.999
2012-07-26 12:35:00,72.51,72.51,72.37,72.44,17950.559031695557,58.9074,58.9074,58.7937,58.8505,17950.559
2012-07-26 12:40:00,72.44,72.44,72.38,72.44,4410.708790645194,58.8505,58.8505,58.8018,58.8505,4410.7088
2012-07-26 12:45:00,72.44,72.44,72.38,72.4,2461.790952918248,58.8505,58.8505,58.8018,58.8181,2461.791
2012-07-26 12:50:00,72.39,72.42,72.36,72.37,26771.976612985945,58.8099,58.8343,58.7856,58.7937,26771.9766
2012-07-26 12:55:00,72.37,72.43,72.37,72.43,7180.223612678223,58.7937,58.8424,58.7937,58.8424,7180.2236
2012-07-26 13:00:00,72.42,72.44,72.41,72.44,3897.8356754538927,58.8343,58.8505,58.8262,58.8505,3897.8357
2012-07-26 13:05:00,72.44,72.46,72.43,72.45,2564.365575956508,58.8505,58.8668,58.8424,58.8587,2564.3656
2012-07-26 13:10:00,72.44,72.44,72.42,72.43,2359.216329879988,58.8505,58.8505,58.8343,58.8424,2359.2163
2012-07-26 13:15:00,72.44,72.44,72.4,72.41,3487.537183300851,58.8505,58.8505,58.8181,58.8262,3487.5372
2012-07-26 13:20:00,72.4,72.43,72.37,72.42,18053.13365473381,58.8181,58.8424,58.7937,58.8343,18053.1337
2012-07-26 13:25:00,72.42,72.54,72.42,72.5,10052.313057749512,58.8343,58.9318,58.8343,58.8993,10052.3131
2012-07-26 13:30:00,72.5,72.51,72.45,72.45,4205.559544568673,58.8993,58.9074,58.8587,58.8587,4205.5595
2012-07-26 13:35:00,72.45,72.45,72.35,72.36,9129.14145040517,58.8587,58.8587,58.7774,58.7856,9129.1415
2012-07-26 13:40:00,72.36,72.39,72.36,72.39,2666.9401989947687,58.7856,58.8099,58.7856,58.8099,2666.9402
2012-07-26 13:45:00,72.39,72.39,72.36,72.38,11488.357780285158,58.8099,58.8099,58.7856,58.8018,11488.3578
2012-07-26 13:50:00,72.37,72.39,72.36,72.38,8718.842958252128,58.7937,58.8099,58.7856,58.8018,8718.843
2012-07-26 13:55:00,72.37,72.39,72.35,72.38,6154.47738229562,58.7937,58.8099,58.7774,58.8018,6154.4774
2012-07-26 14:00:00,72.37,72.42,72.36,72.41,4308.134167606934,58.7937,58.8343,58.7856,58.8262,4308.1342
2012-07-26 14:05:00,72.41,72.42,72.4,72.41,3282.3879372243305,58.8262,58.8343,58.8181,58.8262,3282.3879
2012-07-26 14:10:00,72.41,72.41,72.35,72.36,6872.499743563442,58.8262,58.8262,58.7774,58.7856,6872.4997
2012-07-26 14:15:00,72.35,72.35,72.32,72.32,12206.38014155298,58.7774,58.7774,58.7531,58.7531,12206.3801
2012-07-26 14:20:00,72.32,72.34,72.31,72.34,4718.432659759975,58.7531,58.7693,58.7449,58.7693,4718.4327
2012-07-26 14:25:00,72.32,72.41,72.32,72.41,8000.820596984306,58.7531,58.8262,58.7531,58.8262,8000.8206
2012-07-26 14:30:00,72.41,72.41,72.39,72.39,9642.014565596472,58.8262,58.8262,58.8099,58.8099,9642.0146
2012-07-26 14:35:00,72.4,72.44,72.39,72.41,10667.760795979077,58.8181,58.8505,58.8099,58.8262,10667.7608
2012-07-26 14:40:00,72.39,72.41,72.39,72.39,6667.350497486921,58.8099,58.8262,58.8099,58.8099,6667.3505
2012-07-26 14:45:00,72.39,72.44,72.39,72.43,12001.23089547646,58.8099,58.8505,58.8099,58.8424,12001.2309
2012-07-26 14:50:00,72.42,72.49,72.42,72.49,9129.14145040517,58.8343,58.8912,58.8343,58.8912,9129.1415
2012-07-26 14:55:00,72.48,72.55,72.48,72.54,8411.119089137346,58.883,58.9399,58.883,58.9318,8411.1191
2012-07-26 15:00:00,72.53,72.54,72.52,72.53,14668.171094471229,58.9237,58.9318,58.9155,58.9237,14668.1711
2012-07-26 15:05:00,72.53,72.53,72.48,72.51,8103.395220022566,58.9237,58.9237,58.883,58.9074,8103.3952
2012-07-26 15:10:00,72.5,72.56,72.5,72.56,11898.656272438198,58.8993,58.948,58.8993,58.948,11898.6563
2012-07-26 15:15:00,72.56,72.57,72.53,72.55,16411.939686121652,58.948,58.9562,58.9237,58.9399,16411.9397
2012-07-26 15:20:00,72.54,72.57,72.52,72.55,15078.46958662427,58.9318,58.9562,58.9155,58.9399,15078.4696
2012-07-26 15:25:00,72.55,72.61,72.55,72.61,10565.186172940814,58.9399,58.9887,58.9399,58.9887,10565.1862
2012-07-26 15:30:00,72.6,72.6,72.55,72.57,10257.462303826032,58.9805,58.9805,58.9399,58.9562,10257.4623
2012-07-26 15:35:00,72.58,72.62,72.57,72.6,14052.723356241666,58.9643,58.9968,58.9562,58.9805,14052.7234
2012-07-26 15:40:00,72.6,72.68,72.6,72.65,49748.69217355626,58.9805,59.0455,58.9805,59.0212,49748.6922
2012-07-26 15:45:00,72.65,72.76,72.65,72.7,47594.62508975279,59.0212,59.1105,59.0212,59.0618,47594.6251
2012-07-26 15:50:00,72.7,72.72,72.67,72.69,47799.77433582932,59.0618,59.078,59.0374,59.0536,47799.7743
2012-07-26 15:55:00,72.7,72.71,72.59,72.61,56416.04267104318,59.0618,59.0699,58.9724,58.9887,56416.0427
2012-07-27 09:30:00,73.04,73.28,72.9,73.12,25233.35726741204,59.338,59.533,59.2243,59.403,25233.3573
2012-07-27 09:35:00,73.13,73.22,73.07,73.18,42158.170068725,59.4111,59.4842,59.3624,59.4517,42158.1701
2012-07-27 09:40:00,73.1,73.1,72.94,72.94,6975.074366601702,59.3867,59.3867,59.2567,59.2567,6975.0744
2012-07-27 09:45:00,72.94,73.12,72.93,73.12,7385.372858754744,59.2567,59.403,59.2486,59.403,7385.3729
2012-07-27 09:50:00,73.14,73.26,73.13,73.23,5641.604267104318,59.4192,59.5167,59.4111,59.4923,5641.6043
2012-07-27 09:55:00,73.22,73.29,73.13,73.29,27079.70048210073,59.4842,59.5411,59.4111,59.5411,27079.7005
2012-07-27 10:00:00,73.29,73.38,73.24,73.38,32823.879372243304,59.5411,59.6142,59.5005,59.6142,32823.8794
2012-07-27 10:05:00,73.36,73.39,73.32,73.34,32618.730126166785,59.598,59.6223,59.5655,59.5817,32618.7301
2012-07-27 10:10:00,73.34,73.4,73.32,73.38,6051.902759257359,59.5817,59.6305,59.5655,59.6142,6051.9028
2012-07-27 10:15:00,73.37,73.42,73.35,73.4,18668.58139296338,59.6061,59.6467,59.5898,59.6305,18668.5814
2012-07-27 10:20:00,73.39,73.49,73.37,73.44,16719.663555236435,59.6223,59.7036,59.6061,59.663,16719.6636
2012-07-27 10:25:00,73.45,73.56,73.39,73.4,17027.387424351215,59.6711,59.7604,59.6223,59.6305,17027.3874
2012-07-27 10:30:00,73.41,73.48,73.41,73.44,4923.581905836496,59.6386,59.6954,59.6386,59.663,4923.5819
2012-07-27 10:35:00,73.46,73.47,73.41,73.43,5026.156528874756,59.6792,59.6873,59.6386,59.6548,5026.1565
2012-07-27 10:40:00,73.44,73.45,73.35,73.4,13744.999487126885,59.663,59.6711,59.5898,59.6305,13744.9995
2012-07-27 10:45:00,73.42,73.55,73.42,73.55,6769.925120525182,59.6467,59.7523,59.6467,59.7523,6769.9251
2012-07-27 10:50:00,73.55,73.55,73.52,73.55,6462.201251410401,59.7523,59.7523,59.7279,59.7523,6462.2013
2012-07-27 10:55:00,73.55,73.6,73.54,73.6,10257.462303826032,59.7523,59.7929,59.7442,59.7929,10257.4623
2012-07-27 11:00:00,73.61,73.66,73.6,73.65,9026.566827366907,59.8011,59.8417,59.7929,59.8336,9026.5668
2012-07-27 11:05:00,73.66,73.66,73.52,73.54,11796.081649399935,59.8417,59.8417,59.7279,59.7442,11796.0816
2012-07-27 11:10:00,73.54,73.56,73.47,73.47,12821.82787978254,59.7442,59.7604,59.6873,59.6873,12821.8279
2012-07-27 11:15:00,73.48,73.49,73.44,73.45,8616.268335213868,59.6954,59.7036,59.663,59.6711,8616.2683
2012-07-27 11:20:00,73.49,73.5,73.48,73.5,3282.3879372243305,59.7036,59.7117,59.6954,59.7117,3282.3879
2012-07-27 11:25:00,73.51,73.51,73.48,73.49,3692.686429377372,59.7198,59.7198,59.6954,59.7036,3692.6864
2012-07-27 11:30:00,73.49,73.52,73.46,73.49,7795.671350907785,59.7036,59.7279,59.6792,59.7036,7795.6714
2012-07-27 11:35:00,73.48,73.5,73.47,73.5,3384.962560262591,59.6954,59.7117,59.6873,59.7117,3384.9626
2012-07-27 11:40:00,73.5,73.52,73.47,73.47,5026.156528874756,59.7117,59.7279,59.6873,59.6873,5026.1565
2012-07-27 11:45:00,73.48,73.52,73.48,73.5,7693.096727869524,59.6954,59.7279,59.6954,59.7117,7693.0967
2012-07-27 11:50:00,73.52,73.55,73.5,73.55,11283.208534208636,59.7279,59.7523,59.7117,59.7523,11283.2085
2012-07-27 11:55:00,73.55,73.59,73.55,73.59,3897.8356754538927,59.7523,59.7848,59.7523,59.7848,3897.8357
2012-07-27 12:00:00,73.59,73.6,73.55,73.58,7180.223612678223,59.7848,59.7929,59.7523,59.7767,7180.2236
2012-07-27 12:05:00,73.58,73.6,73.56,73.59,6257.0520053338805,59.7767,59.7929,59.7604,59.7848,6257.052
2012-07-27 12:10:00,73.57,73.62,73.57,73.61,4513.283413683455,59.7686,59.8092,59.7686,59.8011,4513.2834
2012-07-27 12:15:00,73.61,73.61,73.54,73.55,18155.70827777208,59.8011,59.8011,59.7442,59.7523,18155.7083
2012-07-27 12:20:00,73.56,73.61,73.56,73.61,5641.604267104318,59.7604,59.8011,59.7604,59.8011,5641.6043
2012-07-27 12:25:00,73.62,73.66,73.6,73.6,7590.522104831264,59.8092,59.8417,59.7929,59.7929,7590.5221
2012-07-27 12:30:00,73.62,73.65,73.6,73.62,8205.969843060826,59.8092,59.8336,59.7929,59.8092,8205.9698
2012-07-27 12:35:00,73.63,73.63,73.6,73.6,5436.455021027798,59.8173,59.8173,59.7929,59.7929,5436.455
2012-07-27 12:40:00,73.6,73.64,73.6,73.63,2872.089445071289,59.7929,59.8254,59.7929,59.8173,2872.0894
2012-07-27 12:45:00,73.65,73.66,73.57,73.57,11590.932403323415,59.8336,59.8417,59.7686,59.7686,11590.9324
2012-07-27 12:50:00,73.58,73.59,73.54,73.59,4821.007282798236,59.7767,59.7848,59.7442,59.7848,4821.0073
2012-07-27 12:55:00,73.6,73.6,73.58,73.6,4000.410298492153,59.7929,59.7929,59.7767,59.7929,4000.4103
2012-07-27 13:00:00,73.6,73.65,73.6,73.65,5128.731151913016,59.7929,59.8336,59.7929,59.8336,5128.7312
2012-07-27 13:05:00,73.65,73.66,73.61,73.61,4000.410298492153,59.8336,59.8417,59.8011,59.8011,4000.4103
2012-07-27 13:10:00,73.61,73.64,73.61,73.62,3487.537183300851,59.8011,59.8254,59.8011,59.8092,3487.5372
2012-07-27 13:15:00,73.63,73.64,73.6,73.64,7282.798235716484,59.8173,59.8254,59.7929,59.8254,7282.7982
2012-07-27 13:20:00,73.63,73.66,73.6,73.63,5436.455021027798,59.8173,59.8417,59.7929,59.8173,5436.455
2012-07-27 13:25:00,73.63,73.95,73.63,73.93,23694.737921838136,59.8173,60.0773,59.8173,60.061,23694.7379
2012-07-27 13:30:00,73.93,74.08,73.92,73.97,11385.783157246897,60.061,60.1829,60.0529,60.0935,11385.7832
2012-07-27 13:35:00,73.98,74.15,73.98,74.04,18771.15601600164,60.1016,60.2398,60.1016,60.1504,18771.156
2012-07-27 13:40:00,74.05,74.07,73.95,73.99,7590.522104831264,60.1585,60.1748,60.0773,60.1098,7590.5221
2012-07-27 13:45:00,73.99,74.0,73.96,73.99,5949.328136219099,60.1098,60.1179,60.0854,60.1098,5949.3281
2012-07-27 13:50:00,73.97,74.02,73.96,74.01,6154.47738229562,60.0935,60.1341,60.0854,60.126,6154.4774
2012-07-27 13:55:00,74.02,74.08,74.02,74.07,6051.902759257359,60.1341,60.1829,60.1341,60.1748,6051.9028
2012-07-27 14:00:00,74.05,74.08,73.99,74.03,10257.462303826032,60.1585,60.1829,60.1098,60.1423,10257.4623
2012-07-27 14:05:00,74.04,74.13,74.02,74.03,6564.775874448661,60.1504,60.2235,60.1341,60.1423,6564.7759
2012-07-27 14:10:00,74.02,74.02,73.96,73.98,5333.880397989537,60.1341,60.1341,60.0854,60.1016,5333.8804
2012-07-27 14:15:00,73.98,74.0,73.97,73.98,7385.372858754744,60.1016,60.1179,60.0935,60.1016,7385.3729
2012-07-27 14:20:00,73.97,74.01,73.93,73.93,11488.357780285158,60.0935,60.126,60.061,60.061,11488.3578
2012-07-27 14:25:00,73.94,73.98,73.91,73.98,6051.902759257359,60.0692,60.1016,60.0448,60.1016,6051.9028
2012-07-27 14:30:00,73.96,73.96,73.9,73.94,21335.52159195815,60.0854,60.0854,60.0367,60.0692,21335.5216
2012-07-27 14:35:00,73.93,73.94,73.88,73.89,20412.349984613807,60.061,60.0692,60.0204,60.0285,20412.35
2012-07-27 14:40:00,73.89,73.93,73.87,73.92,9334.29069648169,60.0285,60.061,60.0123,60.0529,9334.2907
2012-07-27 14:45:00,73.91,73.92,73.9,73.91,6975.074366601702,60.0448,60.0529,60.0367,60.0448,6975.0744
2012-07-27 14:50:00,73.9,73.99,73.9,73.99,13539.850241050364,60.0367,60.1098,60.0367,60.1098,13539.8502
2012-07-27 14:55:00,73.99,73.99,73.91,73.95,9129.14145040517,60.1098,60.1098,60.0448,60.0773,9129.1415
2012-07-27 15:00:00,73.95,73.98,73.93,73.96,6257.0520053338805,60.0773,60.1016,60.061,60.0854,6257.052
2012-07-27 15:05:00,73.95,74.11,73.95,74.11,9539.43994255821,60.0773,60.2073,60.0773,60.2073,9539.4399
2012-07-27 15:10:00,74.1,74.1,74.05,74.09,6154.47738229562,60.1991,60.1991,60.1585,60.191,6154.4774
2012-07-27 15:15:00,74.09,74.14,74.09,74.11,17950.559031695557,60.191,60.2316,60.191,60.2073,17950.559
2012-07-27 15:20:00,74.1,74.11,74.04,74.04,13437.275618012103,60.1991,60.2073,60.1504,60.1504,13437.2756
2012-07-27 15:25:00,74.05,74.11,74.04,74.09,10052.313057749512,60.1585,60.2073,60.1504,60.191,10052.3131
2012-07-27 15:30:00,74.09,74.15,74.07,74.13,14052.723356241666,60.191,60.2398,60.1748,60.2235,14052.7234
2012-07-27 15:35:00,74.14,74.15,74.03,74.07,19796.902246384245,60.2316,60.2398,60.1423,60.1748,19796.9022
2012-07-27 15:40:00,74.09,74.14,74.07,74.14,18976.30526207816,60.191,60.2316,60.1748,60.2316,18976.3053
2012-07-27 15:45:00,74.13,74.19,74.11,74.11,26977.125859062467,60.2235,60.2723,60.2073,60.2073,26977.1259
2012-07-27 15:50:00,74.11,74.11,73.96,73.99,34670.22258693199,60.2073,60.2073,60.0854,60.1098,34670.2226
2012-07-27 15:55:00,74.0,74.07,73.98,74.05,59698.43060826751,60.1179,60.1748,60.1016,60.1585,59698.4306
2012-07-30 09:30:00,73.9,73.98,73.66,73.66,16309.365063083393,60.0367,60.1016,59.8417,59.8417,16309.3651
2012-07-30 09:35:00,73.67,73.7,73.48,73.56,24310.1856600677,59.8498,59.8742,59.6954,59.7604,24310.1857
2012-07-30 09:40:00,73.58,73.61,73.43,73.46,14360.447225356444,59.7767,59.8011,59.6548,59.6792,14360.4472
2012-07-30 09:45:00,73.46,73.5,73.38,73.47,37952.61052415632,59.6792,59.7117,59.6142,59.6873,37952.6105
2012-07-30 09:50:00,73.48,73.59,73.48,73.54,13744.999487126885,59.6954,59.7848,59.6954,59.7442,13744.9995
2012-07-30 09:55:00,73.55,73.63,73.55,73.59,16924.812801312954,59.7523,59.8173,59.7523,59.7848,16924.8128
2012-07-30 10:00:00,73.58,73.7,73.56,73.66,12308.95476459124,59.7767,59.8742,59.7604,59.8417,12308.9548
2012-07-30 10:05:00,73.66,73.69,73.62,73.64,11078.059288132115,59.8417,59.8661,59.8092,59.8254,11078.0593
2012-07-30 10:10:00,73.65,73.8,73.63,73.8,8821.417581290389,59.8336,59.9554,59.8173,59.9554,8821.4176
2012-07-30 10:15:00,73.8,73.84,73.77,73.84,10257.462303826032,59.9554,59.9879,59.931,59.9879,10257.4623
2012-07-30 10:20:00,73.84,73.98,73.8,73.96,12411.5293876295,59.9879,60.1016,59.9554,60.0854,12411.5294
2012-07-30 10:25:00,73.95,73.96,73.87,73.88,22976.71556057032,60.0773,60.0854,60.0123,60.0204,22976.7156
2012-07-30 10:30:00,73.87,73.87,73.81,73.86,18053.13365473381,60.0123,60.0123,59.9635,60.0042,18053.1337
2012-07-30 10:35:00,73.85,73.92,73.85,73.9,17027.387424351215,59.996,60.0529,59.996,60.0367,17027.3874
2012-07-30 10:40:00,73.9,73.93,73.85,73.85,41234.99846138065,60.0367,60.061,59.996,59.996,41234.9985
2012-07-30 10:45:00,73.85,73.87,73.78,73.83,6462.201251410401,59.996,60.0123,59.9392,59.9798,6462.2013
2012-07-30 10:50:00,73.83,73.86,73.81,73.83,6051.902759257359,59.9798,60.0042,59.9635,59.9798,6051.9028
2012-07-30 10:55:00,73.83,73.85,73.78,73.83,115806.74941019592,59.9798,59.996,59.9392,59.9798,115806.7494
2012-07-30 11:00:00,73.83,73.88,73.82,73.88,7590.522104831264,59.9798,60.0204,59.9717,60.0204,7590.5221
2012-07-30 11:05:00,73.88,73.95,73.87,73.91,12924.402502820802,60.0204,60.0773,60.0123,60.0448,12924.4025
2012-07-30 11:10:00,73.91,73.99,73.91,73.97,10052.313057749512,60.0448,60.1098,60.0448,60.0935,10052.3131
2012-07-30 11:15:00,73.97,73.99,73.9,73.9,10667.760795979077,60.0935,60.1098,60.0367,60.0367,10667.7608
2012-07-30 11:20:00,73.89,73.9,73.84,73.86,14668.171094471229,60.0285,60.0367,59.9879,60.0042,14668.1711
2012-07-30 11:25:00,73.86,73.88,73.85,73.87,8205.969843060826,60.0042,60.0204,59.996,60.0123,8205.9698
2012-07-30 11:30:00,73.87,73.87,73.82,73.82,7282.798235716484,60.0123,60.0123,59.9717,59.9717,7282.7982
2012-07-30 11:35:00,73.81,73.83,73.78,73.81,9026.566827366907,59.9635,59.9798,59.9392,59.9635,9026.5668
2012-07-30 11:40:00,73.8,73.8,73.66,73.69,34465.07334085547,59.9554,59.9554,59.8417,59.8661,34465.0733
2012-07-30 11:45:00,73.68,73.75,73.68,73.73,5744.178890142579,59.8579,59.9148,59.8579,59.8985,5744.1789
2012-07-30 11:50:00,73.74,73.8,73.74,73.77,10360.036926864292,59.9067,59.9554,59.9067,59.931,10360.0369
2012-07-30 11:55:00,73.77,73.78,73.74,73.76,12924.402502820802,59.931,59.9392,59.9067,59.9229,12924.4025
2012-07-30 12:00:00,73.75,73.77,73.74,73.74,9436.86531951995,59.9148,59.931,59.9067,59.9067,9436.8653
2012-07-30 12:05:00,73.75,73.79,73.72,73.75,58467.53513180839,59.9148,59.9473,59.8904,59.9148,58467.5351
2012-07-30 12:10:00,73.75,73.76,73.69,73.71,10872.910042055595,59.9148,59.9229,59.8661,59.8823,10872.91
2012-07-30 12:15:00,73.73,73.73,73.61,73.63,7385.372858754744,59.8985,59.8985,59.8011,59.8173,7385.3729
2012-07-30 12:20:00,73.63,73.71,73.61,73.71,8308.544466099087,59.8173,59.8823,59.8011,59.8823,8308.5445
2012-07-30 12:25:00,73.7,73.71,73.65,73.7,3282.3879372243305,59.8742,59.8823,59.8336,59.8742,3282.3879
2012-07-30 12:30:00,73.71,73.75,73.67,73.75,7282.798235716484,59.8823,59.9148,59.8498,59.9148,7282.7982
2012-07-30 12:35:00,73.75,73.8,73.72,73.8,5436.455021027798,59.9148,59.9554,59.8904,59.9554,5436.455
2012-07-30 12:40:00,73.8,73.87,73.79,73.83,11283.208534208636,59.9554,60.0123,59.9473,59.9798,11283.2085
2012-07-30 12:45:00,73.83,73.88,73.83,73.84,6872.499743563442,59.9798,60.0204,59.9798,59.9879,6872.4997
2012-07-30 12:50:00,73.84,73.93,73.84,73.91,25233.35726741204,59.9879,60.061,59.9879,60.0448,25233.3573
2012-07-30 12:55:00,73.9,73.93,73.87,73.88,11796.081649399935,60.0367,60.061,60.0123,60.0204,11796.0816
2012-07-30 13:00:00,73.89,73.92,73.83,73.83,107600.77956713508,60.0285,60.0529,59.9798,59.9798,107600.7796
2012-07-30 13:05:00,73.84,73.86,73.82,73.85,6154.47738229562,59.9879,60.0042,59.9717,59.996,6154.4774
2012-07-30 13:10:00,73.85,73.88,73.83,73.83,11898.656272438198,59.996,60.0204,59.9798,59.9798,11898.6563
2012-07-30 13:15:00,73.83,73.85,73.82,73.83,6667.350497486921,59.9798,59.996,59.9717,59.9798,6667.3505
2012-07-30 13:20:00,73.83,73.91,73.83,73.89,10770.335419017334,59.9798,60.0448,59.9798,60.0285,10770.3354
2012-07-30 13:25:00,73.91,73.91,73.88,73.89,14975.894963586008,60.0448,60.0448,60.0204,60.0285,14975.895
2012-07-30 13:30:00,73.89,73.94,73.88,73.94,15591.34270181557,60.0285,60.0692,60.0204,60.0692,15591.3427
2012-07-30 13:35:00,73.95,73.96,73.94,73.94,8000.820596984306,60.0773,60.0854,60.0692,60.0692,8000.8206
2012-07-30 13:40:00,73.94,73.98,73.94,73.96,7385.372858754744,60.0692,60.1016,60.0692,60.0854,7385.3729
2012-07-30 13:45:00,73.96,73.97,73.95,73.96,5231.305774951277,60.0854,60.0935,60.0773,60.0854,5231.3058
2012-07-30 13:50:00,73.96,73.96,73.93,73.93,8821.417581290389,60.0854,60.0854,60.061,60.061,8821.4176
2012-07-30 13:55:00,73.94,73.94,73.91,73.92,3692.686429377372,60.0692,60.0692,60.0448,60.0529,3692.6864
2012-07-30 14:00:00,73.92,73.94,73.87,73.94,8718.842958252128,60.0529,60.0692,60.0123,60.0692,8718.843
2012-07-30 14:05:00,73.94,73.95,73.93,73.94,5026.156528874756,60.0692,60.0773,60.061,60.0692,5026.1565
2012-07-30 14:10:00,73.94,73.99,73.94,73.96,17950.559031695557,60.0692,60.1098,60.0692,60.0854,17950.559
2012-07-30 14:15:00,73.96,73.99,73.93,73.99,28105.44671248333,60.0854,60.1098,60.061,60.1098,28105.4467
2012-07-30 14:20:00,73.99,74.04,73.99,74.03,16617.088932198174,60.1098,60.1504,60.1098,60.1423,16617.0889
2012-07-30 14:25:00,74.03,74.04,74.02,74.04,6667.350497486921,60.1423,60.1504,60.1341,60.1504,6667.3505
2012-07-30 14:30:00,74.04,74.08,74.04,74.07,17335.111293465994,60.1504,60.1829,60.1504,60.1748,17335.1113
2012-07-30 14:35:00,74.08,74.12,74.08,74.12,18258.28290081034,60.1829,60.2154,60.1829,60.2154,18258.2829
2012-07-30 14:40:00,74.12,74.13,74.0,74.11,37029.43891681198,60.2154,60.2235,60.1179,60.2073,37029.4389
2012-07-30 14:45:00,74.11,74.12,74.1,74.11,3795.261052415632,60.2073,60.2154,60.1991,60.2073,3795.2611
2012-07-30 14:50:00,74.11,74.16,74.11,74.15,10257.462303826032,60.2073,60.2479,60.2073,60.2398,10257.4623
2012-07-30 14:55:00,74.14,74.16,74.12,74.12,9949.738434711251,60.2316,60.2479,60.2154,60.2154,9949.7384
2012-07-30 15:00:00,74.12,74.18,74.11,74.12,18463.43214688686,60.2154,60.2641,60.2073,60.2154,18463.4321
2012-07-30 15:05:00,74.11,74.12,74.09,74.11,12924.402502820802,60.2073,60.2154,60.191,60.2073,12924.4025
2012-07-30 15:10:00,74.11,74.12,74.0,74.0,13539.850241050364,60.2073,60.2154,60.1179,60.1179,13539.8502
2012-07-30 15:15:00,74.0,74.08,74.0,74.08,9436.86531951995,60.1179,60.1829,60.1179,60.1829,9436.8653
2012-07-30 15:20:00,74.06,74.11,74.05,74.11,10360.036926864292,60.1666,60.2073,60.1585,60.2073,10360.0369
2012-07-30 15:25:00,74.1,74.12,74.07,74.12,17335.111293465994,60.1991,60.2154,60.1748,60.2154,17335.1113
2012-07-30 15:30:00,74.13,74.18,74.05,74.07,14052.723356241666,60.2235,60.2641,60.1585,60.1748,14052.7234
2012-07-30 15:35:00,74.06,74.1,74.04,74.1,24002.46179095292,60.1666,60.1991,60.1504,60.1991,24002.4618
2012-07-30 15:40:00,74.1,74.16,74.09,74.09,23899.887167914658,60.1991,60.2479,60.191,60.191,23899.8872
2012-07-30 15:45:00,74.12,74.18,74.1,74.16,27284.849728177247,60.2154,60.2641,60.1991,60.2479,27284.8497
2012-07-30 15:50:00,74.17,74.24,74.16,74.24,56621.1919171197,60.256,60.3129,60.2479,60.3129,56621.1919
2012-07-30 15:55:00,74.24,74.3,74.19,74.29,120627.75669299415,60.3129,60.3616,60.2723,60.3535,120627.7567
2012-07-31 09:30:00,74.15,74.3,74.12,74.17,28823.469073751152,60.2398,60.3616,60.2154,60.256,28823.4691
2012-07-31 09:35:00,74.16,74.21,73.96,73.97,16617.088932198174,60.2479,60.2885,60.0854,60.0935,16617.0889
2012-07-31 09:40:00,73.96,74.37,73.96,74.3,28002.87208944507,60.0854,60.4185,60.0854,60.3616,28002.8721
2012-07-31 09:45:00,74.26,74.26,74.06,74.08,26259.103497794644,60.3291,60.3291,60.1666,60.1829,26259.1035
2012-07-31 09:50:00,74.08,74.08,73.82,73.85,35183.09570212329,60.1829,60.1829,59.9717,59.996,35183.0957
2012-07-31 09:55:00,73.83,73.98,73.81,73.9,5949.328136219099,59.9798,60.1016,59.9635,60.0367,5949.3281
2012-07-31 10:00:00,73.99,74.09,73.97,74.06,11078.059288132115,60.1098,60.191,60.0935,60.1666,11078.0593
2012-07-31 10:05:00,74.03,74.19,74.01,74.15,27695.148220330288,60.1423,60.2723,60.126,60.2398,27695.1482
2012-07-31 10:10:00,74.1,74.29,74.09,74.26,5949.328136219099,60.1991,60.3535,60.191,60.3291,5949.3281
2012-07-31 10:15:00,74.23,74.24,74.17,74.23,3590.111806339112,60.3048,60.3129,60.256,60.3048,3590.1118
2012-07-31 10:20:00,74.23,74.32,74.19,74.32,14155.297979279923,60.3048,60.3779,60.2723,60.3779,14155.298
2012-07-31 10:25:00,74.33,74.36,74.29,74.3,4000.410298492153,60.386,60.4104,60.3535,60.3616,4000.4103
2012-07-31 10:30:00,74.3,74.39,74.28,74.3,7590.522104831264,60.3616,60.4347,60.3454,60.3616,7590.5221
2012-07-31 10:35:00,74.3,74.3,74.15,74.2,3179.8133141860703,60.3616,60.3616,60.2398,60.2804,3179.8133
2012-07-31 10:40:00,74.18,74.24,74.13,74.24,4102.984921530413,60.2641,60.3129,60.2235,60.3129,4102.9849
2012-07-31 10:45:00,74.23,74.33,74.23,74.27,100523.13057749512,60.3048,60.386,60.3048,60.3372,100523.1306
2012-07-31 10:50:00,74.28,74.41,74.22,74.39,8821.417581290389,60.3454,60.451,60.2966,60.4347,8821.4176
2012-07-31 10:55:00,74.39,74.39,74.27,74.32,8411.119089137346,60.4347,60.4347,60.3372,60.3779,8411.1191
2012-07-31 11:00:00,74.31,74.32,74.24,74.29,9436.86531951995,60.3697,60.3779,60.3129,60.3535,9436.8653
2012-07-31 11:05:00,74.3,74.32,74.29,74.32,3077.2386911478097,60.3616,60.3779,60.3535,60.3779,3077.2387
2012-07-31 11:10:00,74.33,74.52,74.32,74.51,7077.648989639963,60.386,60.5403,60.3779,60.5322,7077.649
2012-07-31 11:15:00,74.5,74.51,74.45,74.46,6051.902759257359,60.5241,60.5322,60.4835,60.4916,6051.9028
2012-07-31 11:20:00,74.44,74.47,74.41,74.42,4000.410298492153,60.4754,60.4997,60.451,60.4591,4000.4103
2012-07-31 11:25:00,74.43,74.48,74.42,74.47,4615.858036721715,60.4672,60.5079,60.4591,60.4997,4615.858
2012-07-31 11:30:00,74.46,74.46,74.42,74.42,5128.731151913016,60.4916,60.4916,60.4591,60.4591,5128.7312
2012-07-31 11:35:00,74.42,74.45,74.38,74.43,9231.71607344343,60.4591,60.4835,60.4266,60.4672,9231.7161
2012-07-31 11:40:00,74.42,74.45,74.42,74.44,2256.6417068417272,60.4591,60.4835,60.4591,60.4754,2256.6417
2012-07-31 11:45:00,74.45,74.46,74.43,74.46,4000.410298492153,60.4835,60.4916,60.4672,60.4916,4000.4103
2012-07-31 11:50:00,74.46,74.5,74.46,74.49,3282.3879372243305,60.4916,60.5241,60.4916,60.516,3282.3879
2012-07-31 11:55:00,74.49,74.5,74.43,74.43,5641.604267104318,60.516,60.5241,60.4672,60.4672,5641.6043
2012-07-31 12:00:00,74.43,74.43,74.28,74.29,9642.014565596472,60.4672,60.4672,60.3454,60.3535,9642.0146
2012-07-31 12:05:00,74.3,74.37,74.3,74.34,4102.984921530413,60.3616,60.4185,60.3616,60.3941,4102.9849
2012-07-31 12:10:00,74.35,74.35,74.28,74.31,4923.581905836496,60.4022,60.4022,60.3454,60.3697,4923.5819
2012-07-31 12:15:00,74.32,74.32,74.29,74.29,2461.790952918248,60.3779,60.3779,60.3535,60.3535,2461.791
2012-07-31 12:20:00,74.29,74.32,74.25,74.32,7180.223612678223,60.3535,60.3779,60.321,60.3779,7180.2236
2012-07-31 12:25:00,74.31,74.32,74.3,74.32,2769.514822033029,60.3697,60.3779,60.3616,60.3779,2769.5148
2012-07-31 12:30:00,74.33,74.33,74.27,74.28,5744.178890142579,60.386,60.386,60.3372,60.3454,5744.1789
2012-07-31 12:35:00,74.29,74.3,74.26,74.26,8718.842958252128,60.3535,60.3616,60.3291,60.3291,8718.843
2012-07-31 12:40:00,74.29,74.3,74.27,74.29,2974.6640681095496,60.3535,60.3616,60.3372,60.3535,2974.6641
2012-07-31 12:45:00,74.29,74.3,74.26,74.29,10667.760795979077,60.3535,60.3616,60.3291,60.3535,10667.7608
2012-07-31 12:50:00,74.28,74.3,74.28,74.29,6975.074366601702,60.3454,60.3616,60.3454,60.3535,6975.0744
2012-07-31 12:55:00,74.28,74.31,74.28,74.31,15488.76807877731,60.3454,60.3697,60.3454,60.3697,15488.7681
2012-07-31 13:00:00,74.31,74.31,74.28,74.29,14873.320340547749,60.3697,60.3697,60.3454,60.3535,14873.3203
2012-07-31 13:05:00,74.28,74.35,74.28,74.32,6359.626628372141,60.3454,60.4022,60.3454,60.3779,6359.6266
2012-07-31 13:10:00,74.29,74.33,74.27,74.31,6564.775874448661,60.3535,60.386,60.3372,60.3697,6564.7759
2012-07-31 13:15:00,74.32,74.32,74.28,74.3,11590.932403323415,60.3779,60.3779,60.3454,60.3616,11590.9324
2012-07-31 13:20:00,74.31,74.35,74.31,74.33,10565.186172940814,60.3697,60.4022,60.3697,60.386,10565.1862
2012-07-31 13:25:00,74.34,74.41,74.33,74.38,8411.119089137346,60.3941,60.451,60.386,60.4266,8411.1191
2012-07-31 13:30:00,74.38,74.4,74.36,74.36,3077.2386911478097,60.4266,60.4429,60.4104,60.4104,3077.2387
2012-07-31 13:35:00,74.35,74.38,74.34,74.36,2359.216329879988,60.4022,60.4266,60.3941,60.4104,2359.2163
2012-07-31 13:40:00,74.34,74.34,74.28,74.29,8000.820596984306,60.3941,60.3941,60.3454,60.3535,8000.8206
2012-07-31 13:45:00,74.29,74.31,74.28,74.31,8103.395220022566,60.3535,60.3697,60.3454,60.3697,8103.3952
2012-07-31 13:50:00,74.3,74.31,74.28,74.29,3897.8356754538927,60.3616,60.3697,60.3454,60.3535,3897.8357
2012-07-31 13:55:00,74.29,74.3,74.28,74.28,5641.604267104318,60.3535,60.3616,60.3454,60.3454,5641.6043
2012-07-31 14:00:00,74.28,74.29,74.22,74.25,11180.633911170376,60.3454,60.3535,60.2966,60.321,11180.6339
2012-07-31 14:05:00,74.25,74.29,74.25,74.28,4821.007282798236,60.321,60.3535,60.321,60.3454,4821.0073
2012-07-31 14:10:00,74.27,74.34,74.27,74.3,7077.648989639963,60.3372,60.3941,60.3372,60.3616,7077.649
2012-07-31 14:15:00,74.31,74.31,74.26,74.28,5333.880397989537,60.3697,60.3697,60.3291,60.3454,5333.8804
2012-07-31 14:20:00,74.28,74.3,74.21,74.3,7487.947481793004,60.3454,60.3616,60.2885,60.3616,7487.9475
2012-07-31 14:25:00,74.31,74.33,74.29,74.29,4000.410298492153,60.3697,60.386,60.3535,60.3535,4000.4103
2012-07-31 14:30:00,74.29,74.3,74.24,74.24,3590.111806339112,60.3535,60.3616,60.3129,60.3129,3590.1118
2012-07-31 14:35:00,74.24,74.26,74.22,74.22,4718.432659759975,60.3129,60.3291,60.2966,60.2966,4718.4327
2012-07-31 14:40:00,74.2,74.22,74.17,74.17,5641.604267104318,60.2804,60.2966,60.256,60.256,5641.6043
2012-07-31 14:45:00,74.18,74.21,74.17,74.18,13847.574110165144,60.2641,60.2885,60.256,60.2641,13847.5741
2012-07-31 14:50:00,74.18,74.19,74.17,74.18,3590.111806339112,60.2641,60.2723,60.256,60.2641,3590.1118
2012-07-31 14:55:00,74.18,74.19,74.09,74.09,4308.134167606934,60.2641,60.2723,60.191,60.191,4308.1342
2012-07-31 15:00:00,74.12,74.12,74.05,74.05,6462.201251410401,60.2154,60.2154,60.1585,60.1585,6462.2013
2012-07-31 15:05:00,74.05,74.05,74.0,74.02,5949.328136219099,60.1585,60.1585,60.1179,60.1341,5949.3281
2012-07-31 15:10:00,74.02,74.02,73.97,73.97,6359.626628372141,60.1341,60.1341,60.0935,60.0935,6359.6266
2012-07-31 15:15:00,73.98,74.01,73.94,74.0,8923.992204328648,60.1016,60.126,60.0692,60.1179,8923.9922
2012-07-31 15:20:00,73.99,74.01,73.93,73.93,2974.6640681095496,60.1098,60.126,60.061,60.061,2974.6641
2012-07-31 15:25:00,73.93,73.99,73.93,73.99,4513.283413683455,60.061,60.1098,60.061,60.1098,4513.2834
2012-07-31 15:30:00,74.0,74.0,73.92,73.93,7282.798235716484,60.1179,60.1179,60.0529,60.061,7282.7982
2012-07-31 15:35:00,73.92,73.92,73.87,73.87,14565.596471432968,60.0529,60.0529,60.0123,60.0123,14565.5965
2012-07-31 15:40:00,73.87,73.89,73.84,73.89,17950.559031695557,60.0123,60.0285,59.9879,60.0285,17950.559
2012-07-31 15:45:00,73.89,73.89,73.8,73.82,19181.45450815468,60.0285,60.0285,59.9554,59.9717,19181.4545
2012-07-31 15:50:00,73.82,73.91,73.82,73.87,36413.991178582415,59.9717,60.0448,59.9717,60.0123,36413.9912
2012-07-31 15:55:00,73.88,73.88,73.81,73.83,102061.74992306904,60.0204,60.0204,59.9635,59.9798,102061.7499
2012-08-01 09:30:00,72.76,73.06,72.46,72.96,97343.31726330906,59.1105,59.3542,58.8668,59.273,97343.3173
2012-08-01 09:35:00,72.98,73.06,72.7,72.83,25848.805005641603,59.2892,59.3542,59.0618,59.1674,25848.805
2012-08-01 09:40:00,72.84,72.97,72.62,72.97,26771.976612985945,59.1755,59.2811,58.9968,59.2811,26771.9766
2012-08-01 09:45:00,72.96,72.97,72.78,72.95,28208.02133552159,59.273,59.2811,59.1268,59.2649,28208.0213
2012-08-01 09:50:00,72.95,72.95,72.62,72.84,21950.969330187712,59.2649,59.2649,58.9968,59.1755,21950.9693
2012-08-01 09:55:00,72.82,73.08,72.82,73.05,16924.812801312954,59.1593,59.3705,59.1593,59.3461,16924.8128
2012-08-01 10:00:00,73.03,73.09,72.8,73.09,24310.1856600677,59.3299,59.3786,59.143,59.3786,24310.1857
2012-08-01 10:05:00,73.09,73.13,72.72,72.98,27079.70048210073,59.3786,59.4111,59.078,59.2892,27079.7005
2012-08-01 10:10:00,73.0,73.14,72.99,73.06,26874.551236024206,59.3055,59.4192,59.2974,59.3542,26874.5512
2012-08-01 10:15:00,73.07,73.1,72.88,72.88,25335.9318904503,59.3624,59.3867,59.208,59.208,25335.9319
2012-08-01 10:20:00,72.88,72.96,72.83,72.83,34465.07334085547,59.208,59.273,59.1674,59.1674,34465.0733
2012-08-01 10:25:00,72.83,72.91,72.76,72.83,26566.827366909427,59.1674,59.2324,59.1105,59.1674,26566.8274
2012-08-01 10:30:00,72.83,72.88,72.79,72.83,10565.186172940814,59.1674,59.208,59.1349,59.1674,10565.1862
2012-08-01 10:35:00,72.81,73.0,72.81,72.93,23797.3125448764,59.1511,59.3055,59.1511,59.2486,23797.3125
2012-08-01 10:40:00,72.93,72.99,72.93,72.95,14257.872602318186,59.2486,59.2974,59.2486,59.2649,14257.8726
2012-08-01 10:45:00,72.95,73.08,72.94,72.94,21745.82008411119,59.2649,59.3705,59.2567,59.2567,21745.8201
2012-08-01 10:50:00,72.94,73.13,72.92,73.06,21950.969330187712,59.2567,59.4111,59.2405,59.3542,21950.9693
2012-08-01 10:55:00,73.05,73.11,73.05,73.08,8821.417581290389,59.3461,59.3949,59.3461,59.3705,8821.4176
2012-08-01 11:00:00,73.08,73.12,73.0,73.09,16206.790440045132,59.3705,59.403,59.3055,59.3786,16206.7904
2012-08-01 11:05:00,73.08,73.1,73.01,73.03,10360.036926864292,59.3705,59.3867,59.3136,59.3299,10360.0369
2012-08-01 11:10:00,73.04,73.06,72.95,73.03,6769.925120525182,59.338,59.3542,59.2649,59.3299,6769.9251
2012-08-01 11:15:00,73.02,73.03,72.91,72.98,10872.910042055595,59.3217,59.3299,59.2324,59.2892,10872.91
2012-08-01 11:20:00,72.98,73.05,72.84,72.87,23694.737921838136,59.2892,59.3461,59.1755,59.1999,23694.7379
2012-08-01 11:25:00,72.88,72.93,72.82,72.92,21643.24546107293,59.208,59.2486,59.1593,59.2405,21643.2455
2012-08-01 11:30:00,72.92,72.97,72.83,72.85,22258.69319930249,59.2405,59.2811,59.1674,59.1836,22258.6932
2012-08-01 11:35:00,72.87,72.91,72.84,72.9,8000.820596984306,59.1999,59.2324,59.1755,59.2243,8000.8206
2012-08-01 11:40:00,72.91,72.97,72.88,72.97,16309.365063083393,59.2324,59.2811,59.208,59.2811,16309.3651
2012-08-01 11:45:00,73.04,73.11,73.0,73.05,8616.268335213868,59.338,59.3949,59.3055,59.3461,8616.2683
2012-08-01 11:50:00,73.06,73.12,73.01,73.07,12719.25325674428,59.3542,59.403,59.3136,59.3624,12719.2533
2012-08-01 11:55:00,73.06,73.09,73.0,73.02,8821.417581290389,59.3542,59.3786,59.3055,59.3217,8821.4176
2012-08-01 12:00:00,73.07,73.11,73.04,73.05,13232.126371935585,59.3624,59.3949,59.338,59.3461,13232.1264
2012-08-01 12:05:00,73.03,73.07,72.99,73.0,11385.783157246897,59.3299,59.3624,59.2974,59.3055,11385.7832
2012-08-01 12:10:00,73.01,73.07,73.0,73.03,10154.887680787771,59.3136,59.3624,59.3055,59.3299,10154.8877
2012-08-01 12:15:00,73.03,73.08,73.03,73.07,6769.925120525182,59.3299,59.3705,59.3299,59.3624,6769.9251
2012-08-01 12:20:00,73.07,73.11,73.06,73.11,10565.186172940814,59.3624,59.3949,59.3542,59.3949,10565.1862
2012-08-01 12:25:00,73.08,73.12,73.08,73.12,6462.201251410401,59.3705,59.403,59.3705,59.403,6462.2013
2012-08-01 12:30:00,73.12,73.12,73.08,73.12,11385.783157246897,59.403,59.403,59.3705,59.403,11385.7832
2012-08-01 12:35:00,73.1,73.11,73.03,73.06,10360.036926864292,59.3867,59.3949,59.3299,59.3542,10360.0369
2012-08-01 12:40:00,73.06,73.1,73.03,73.09,11078.059288132115,59.3542,59.3867,59.3299,59.3786,11078.0593
2012-08-01 12:45:00,73.09,73.1,73.06,73.07,7693.096727869524,59.3786,59.3867,59.3542,59.3624,7693.0967
2012-08-01 12:50:00,73.06,73.1,73.04,73.09,8923.992204328648,59.3542,59.3867,59.338,59.3786,8923.9922
2012-08-01 12:55:00,73.12,73.12,73.09,73.1,10975.484665093856,59.403,59.403,59.3786,59.3867,10975.4847
2012-08-01 13:00:00,73.1,73.11,73.01,73.04,31900.70776489896,59.3867,59.3949,59.3136,59.338,31900.7078
2012-08-01 13:05:00,73.05,73.08,73.02,73.02,12616.67863370602,59.3461,59.3705,59.3217,59.3217,12616.6786
2012-08-01 13:10:00,73.02,73.03,72.99,73.0,12308.95476459124,59.3217,59.3299,59.2974,59.3055,12308.9548
2012-08-01 13:15:00,73.0,73.02,72.95,72.96,7898.245973946045,59.3055,59.3217,59.2649,59.273,7898.246
2012-08-01 13:20:00,72.96,72.98,72.91,72.93,22668.99169145553,59.273,59.2892,59.2324,59.2486,22668.9917
2012-08-01 13:25:00,72.95,73.0,72.8,72.87,13334.700994973842,59.2649,59.3055,59.143,59.1999,13334.701
2012-08-01 13:30:00,72.88,72.91,72.87,72.9,8308.544466099087,59.208,59.2324,59.1999,59.2243,8308.5445
2012-08-01 13:35:00,72.91,73.0,72.9,73.0,8616.268335213868,59.2324,59.3055,59.2243,59.3055,8616.2683
2012-08-01 13:40:00,73.0,73.03,72.98,73.01,10154.887680787771,59.3055,59.3299,59.2892,59.3136,10154.8877
2012-08-01 13:45:00,73.02,73.04,72.97,72.97,19181.45450815468,59.3217,59.338,59.2811,59.2811,19181.4545
2012-08-01 13:50:00,72.97,73.04,72.96,73.02,9847.163811672992,59.2811,59.338,59.273,59.3217,9847.1638
2012-08-01 13:55:00,73.02,73.04,72.91,72.91,15283.61883270079,59.3217,59.338,59.2324,59.2324,15283.6188
2012-08-01 14:00:00,72.92,73.01,72.88,72.99,16104.215817006872,59.2405,59.3136,59.208,59.2974,16104.2158
2012-08-01 14:05:00,73.0,73.05,72.97,73.05,23284.43942968509,59.3055,59.3461,59.2811,59.3461,23284.4394
2012-08-01 14:10:00,73.05,73.1,72.71,72.88,30874.96153451636,59.3461,59.3867,59.0699,59.208,30874.9615
2012-08-01 14:15:00,72.9,72.96,72.78,72.82,18668.58139296338,59.2243,59.273,59.1268,59.1593,18668.5814
2012-08-01 14:20:00,72.81,73.04,72.79,72.94,36721.7150476972,59.1511,59.338,59.1349,59.2567,36721.715
2012-08-01 14:25:00,72.93,73.1,72.86,73.1,14257.872602318186,59.2486,59.3867,59.1918,59.3867,14257.8726
2012-08-01 14:30:00,73.07,73.08,72.85,72.96,19181.45450815468,59.3624,59.3705,59.1836,59.273,19181.4545
2012-08-01 14:35:00,72.96,73.04,72.92,72.92,13744.999487126885,59.273,59.338,59.2405,59.2405,13744.9995
2012-08-01 14:40:00,72.98,72.98,72.9,72.92,25438.506513488563,59.2892,59.2892,59.2243,59.2405,25438.5065
2012-08-01 14:45:00,72.92,72.93,72.77,72.8,20720.073853728587,59.2405,59.2486,59.1186,59.143,20720.0739
2012-08-01 14:50:00,72.81,72.89,72.8,72.8,16822.238178274692,59.1511,59.2161,59.143,59.143,16822.2382
2012-08-01 14:55:00,72.83,73.04,72.83,73.04,13334.700994973842,59.1674,59.338,59.1674,59.338,13334.701
2012-08-01 15:00:00,73.04,73.09,72.96,73.07,26361.678120832905,59.338,59.3786,59.273,59.3624,26361.6781
2012-08-01 15:05:00,73.09,73.17,73.09,73.11,23079.290183608573,59.3786,59.4436,59.3786,59.3949,23079.2902
2012-08-01 15:10:00,73.13,73.17,73.12,73.12,13026.977125859064,59.4111,59.4436,59.403,59.403,13026.9771
2012-08-01 15:15:00,73.11,73.2,73.11,73.19,16719.663555236435,59.3949,59.468,59.3949,59.4599,16719.6636
2012-08-01 15:20:00,73.19,73.24,73.18,73.23,24720.48415222074,59.4599,59.5005,59.4517,59.4923,24720.4842
2012-08-01 15:25:00,73.24,73.47,73.22,73.42,41747.87157657195,59.5005,59.6873,59.4842,59.6467,41747.8716
2012-08-01 15:30:00,73.42,73.44,73.29,73.31,34259.92409477895,59.6467,59.663,59.5411,59.5573,34259.9241
2012-08-01 15:35:00,73.34,73.35,73.14,73.24,40106.67760795979,59.5817,59.5898,59.4192,59.5005,40106.6776
2012-08-01 15:40:00,73.27,73.37,73.24,73.36,29336.342188942454,59.5248,59.6061,59.5005,59.598,29336.3422
2012-08-01 15:45:00,73.37,73.42,73.17,73.23,44825.11026771976,59.6061,59.6467,59.4436,59.4923,44825.1103
2012-08-01 15:50:00,73.23,73.34,73.12,73.32,43081.341676069336,59.4923,59.5817,59.403,59.5655,43081.3417
2012-08-01 15:55:00,73.31,73.32,73.2,73.29,96625.29490204123,59.5573,59.5655,59.468,59.5411,96625.2949
2012-08-02 09:30:00,74.53,74.99,73.58,74.7,178069.5455944199,60.5485,60.9222,59.7767,60.6866,178069.5456
2012-08-02 09:35:00,74.82,75.07,74.16,74.19,28926.043696789413,60.7841,60.9872,60.2479,60.2723,28926.0437
2012-08-02 09:40:00,74.12,74.19,73.95,74.06,50466.71453482408,60.2154,60.2723,60.0773,60.1666,50466.7145
2012-08-02 09:45:00,74.06,74.16,73.7,73.84,26874.551236024206,60.1666,60.2479,59.8742,59.9879,26874.5512
2012-08-02 09:50:00,73.84,73.99,73.63,73.72,41234.99846138065,59.9879,60.1098,59.8173,59.8904,41234.9985
2012-08-02 09:55:00,73.72,73.72,73.24,73.28,25233.35726741204,59.8904,59.8904,59.5005,59.533,25233.3573
2012-08-02 10:00:00,73.34,73.66,73.24,73.29,24925.63339829726,59.5817,59.8417,59.5005,59.5411,24925.6334
2012-08-02 10:05:00,73.29,74.01,73.26,73.9,20412.349984613807,59.5411,60.126,59.5167,60.0367,20412.35
2012-08-02 10:10:00,73.9,73.92,73.82,73.83,12411.5293876295,60.0367,60.0529,59.9717,59.9798,12411.5294
2012-08-02 10:15:00,73.83,73.94,73.76,73.9,11590.932403323415,59.9798,60.0692,59.9229,60.0367,11590.9324
2012-08-02 10:20:00,73.94,73.95,73.82,73.87,34670.22258693199,60.0692,60.0773,59.9717,60.0123,34670.2226
2012-08-02 10:25:00,73.9,73.98,73.89,73.91,16822.238178274692,60.0367,60.1016,60.0285,60.0448,16822.2382
2012-08-02 10:30:00,73.9,73.96,73.82,73.96,34772.79720997025,60.0367,60.0854,59.9717,60.0854,34772.7972
2012-08-02 10:35:00,73.96,74.11,73.95,74.08,21745.82008411119,60.0854,60.2073,60.0773,60.1829,21745.8201
2012-08-02 10:40:00,74.09,74.11,73.96,74.06,19181.45450815468,60.191,60.2073,60.0854,60.1666,19181.4545
2012-08-02 10:45:00,74.06,74.14,73.84,73.89,35798.543440352856,60.1666,60.2316,59.9879,60.0285,35798.5434
2012-08-02 10:50:00,73.89,73.9,73.72,73.75,12514.10401066776,60.0285,60.0367,59.8904,59.9148,12514.104
2012-08-02 10:55:00,73.68,73.68,73.39,73.45,21848.39470714945,59.8579,59.8579,59.6223,59.6711,21848.3947
2012-08-02 11:00:00,73.41,73.67,73.41,73.51,27592.57359729203,59.6386,59.8498,59.6386,59.7198,27592.5736
2012-08-02 11:05:00,73.51,73.55,73.44,73.46,21540.670838034668,59.7198,59.7523,59.663,59.6792,21540.6708
2012-08-02 11:10:00,73.46,73.52,73.42,73.51,13334.700994973842,59.6792,59.7279,59.6467,59.7198,13334.701
2012-08-02 11:15:00,73.5,73.51,73.43,73.43,29028.61831982768,59.7117,59.7198,59.6548,59.6548,29028.6183
2012-08-02 11:20:00,73.42,73.44,73.3,73.38,15591.34270181557,59.6467,59.663,59.5492,59.6142,15591.3427
2012-08-02 11:25:00,73.36,73.36,73.18,73.33,20002.051492460763,59.598,59.598,59.4517,59.5736,20002.0515
2012-08-02 11:30:00,73.33,73.33,73.11,73.13,31285.2600266694,59.5736,59.5736,59.3949,59.4111,31285.26
2012-08-02 11:35:00,73.15,73.18,72.84,72.95,26259.103497794644,59.4274,59.4517,59.1755,59.2649,26259.1035
2012-08-02 11:40:00,72.99,73.02,72.78,72.83,16411.939686121652,59.2974,59.3217,59.1268,59.1674,16411.9397
2012-08-02 11:45:00,72.83,72.86,72.57,72.6,18873.7306390399,59.1674,59.1918,58.9562,58.9805,18873.7306
2012-08-02 11:50:00,72.64,72.67,72.56,72.63,32003.282387937223,59.013,59.0374,58.948,59.0049,32003.2824
2012-08-02 11:55:00,72.63,72.7,72.62,72.69,14360.447225356444,59.0049,59.0618,58.9968,59.0536,14360.4472
2012-08-02 12:00:00,72.69,72.72,72.67,72.7,11590.932403323415,59.0536,59.078,59.0374,59.0618,11590.9324
2012-08-02 12:05:00,72.69,72.69,72.62,72.69,11693.507026361678,59.0536,59.0536,58.9968,59.0536,11693.507
2012-08-02 12:10:00,72.69,72.69,72.6,72.62,8411.119089137346,59.0536,59.0536,58.9805,58.9968,8411.1191
2012-08-02 12:15:00,72.64,72.66,72.61,72.64,12411.5293876295,59.013,59.0293,58.9887,59.013,12411.5294
2012-08-02 12:20:00,72.65,72.67,72.63,72.64,3282.3879372243305,59.0212,59.0374,59.0049,59.013,3282.3879
2012-08-02 12:25:00,72.64,72.67,72.35,72.52,27079.70048210073,59.013,59.0374,58.7774,58.9155,27079.7005
2012-08-02 12:30:00,72.53,72.84,72.24,72.41,74161.45245666221,58.9237,59.1755,58.6881,58.8262,74161.4525
2012-08-02 12:35:00,72.41,72.49,72.41,72.44,26771.976612985945,58.8262,58.8912,58.8262,58.8505,26771.9766
2012-08-02 12:40:00,72.46,72.61,72.46,72.57,13950.148733203405,58.8668,58.9887,58.8668,58.9562,13950.1487
2012-08-02 12:45:00,72.57,72.57,72.41,72.44,14975.894963586008,58.9562,58.9562,58.8262,58.8505,14975.895
2012-08-02 12:50:00,72.47,72.5,72.44,72.45,12103.80551851472,58.8749,58.8993,58.8505,58.8587,12103.8055
2012-08-02 12:55:00,72.45,72.6,72.45,72.58,7590.522104831264,58.8587,58.9805,58.8587,58.9643,7590.5221
2012-08-02 13:00:00,72.58,72.58,72.51,72.52,10052.313057749512,58.9643,58.9643,58.9074,58.9155,10052.3131
2012-08-02 13:05:00,72.53,72.56,72.41,72.49,18873.7306390399,58.9237,58.948,58.8262,58.8912,18873.7306
2012-08-02 13:10:00,72.51,72.53,72.42,72.44,12514.10401066776,58.9074,58.9237,58.8343,58.8505,12514.104
2012-08-02 13:15:00,72.44,72.48,72.41,72.48,10154.887680787771,58.8505,58.883,58.8262,58.883,10154.8877
2012-08-02 13:20:00,72.47,72.5,72.44,72.46,5949.328136219099,58.8749,58.8993,58.8505,58.8668,5949.3281
2012-08-02 13:25:00,72.48,72.52,72.41,72.48,10565.186172940814,58.883,58.9155,58.8262,58.883,10565.1862
2012-08-02 13:30:00,72.48,72.52,72.47,72.51,10257.462303826032,58.883,58.9155,58.8749,58.9074,10257.4623
2012-08-02 13:35:00,72.51,72.51,72.44,72.46,9436.86531951995,58.9074,58.9074,58.8505,58.8668,9436.8653
2012-08-02 13:40:00,72.46,72.5,72.44,72.5,6154.47738229562,58.8668,58.8993,58.8505,58.8993,6154.4774
2012-08-02 13:45:00,72.48,72.52,72.46,72.48,10257.462303826032,58.883,58.9155,58.8668,58.883,10257.4623
2012-08-02 13:50:00,72.47,72.58,72.44,72.47,10360.036926864292,58.8749,58.9643,58.8505,58.8749,10360.0369
2012-08-02 13:55:00,72.45,72.49,72.43,72.44,6359.626628372141,58.8587,58.8912,58.8424,58.8505,6359.6266
2012-08-02 14:00:00,72.43,72.43,72.37,72.38,13744.999487126885,58.8424,58.8424,58.7937,58.8018,13744.9995
2012-08-02 14:05:00,72.38,72.43,72.36,72.42,8103.395220022566,58.8018,58.8424,58.7856,58.8343,8103.3952
2012-08-02 14:10:00,72.43,72.44,72.35,72.44,7487.947481793004,58.8424,58.8505,58.7774,58.8505,7487.9475
2012-08-02 14:15:00,72.43,72.62,72.41,72.62,17950.559031695557,58.8424,58.9968,58.8262,58.9968,17950.559
2012-08-02 14:20:00,72.66,72.78,72.63,72.74,13334.700994973842,59.0293,59.1268,59.0049,59.0943,13334.701
2012-08-02 14:25:00,72.72,72.83,72.71,72.78,9334.29069648169,59.078,59.1674,59.0699,59.1268,9334.2907
2012-08-02 14:30:00,72.77,72.83,72.74,72.83,6975.074366601702,59.1186,59.1674,59.0943,59.1674,6975.0744
2012-08-02 14:35:00,72.83,72.88,72.77,72.83,25746.230382603346,59.1674,59.208,59.1186,59.1674,25746.2304
2012-08-02 14:40:00,72.81,72.83,72.76,72.8,9847.163811672992,59.1511,59.1674,59.1105,59.143,9847.1638
2012-08-02 14:45:00,72.82,72.84,72.79,72.82,8308.544466099087,59.1593,59.1755,59.1349,59.1593,8308.5445
2012-08-02 14:50:00,72.83,72.83,72.47,72.56,12924.402502820802,59.1674,59.1674,58.8749,58.948,12924.4025
2012-08-02 14:55:00,72.58,72.65,72.47,72.6,15181.044209662528,58.9643,59.0212,58.8749,58.9805,15181.0442
2012-08-02 15:00:00,72.6,72.7,72.6,72.7,8000.820596984306,58.9805,59.0618,58.9805,59.0618,8000.8206
2012-08-02 15:05:00,72.73,72.73,72.6,72.63,13026.977125859064,59.0861,59.0861,58.9805,59.0049,13026.9771
2012-08-02 15:10:00,72.64,72.66,72.61,72.61,10565.186172940814,59.013,59.0293,58.9887,58.9887,10565.1862
2012-08-02 15:15:00,72.61,72.64,72.56,72.64,10667.760795979077,58.9887,59.013,58.948,59.013,10667.7608
2012-08-02 15:20:00,72.64,72.68,72.56,72.58,10975.484665093856,59.013,59.0455,58.948,58.9643,10975.4847
2012-08-02 15:25:00,72.55,72.61,72.48,72.5,17027.387424351215,58.9399,58.9887,58.883,58.8993,17027.3874
2012-08-02 15:30:00,72.49,72.58,72.47,72.57,25438.506513488563,58.8912,58.9643,58.8749,58.9562,25438.5065
2012-08-02 15:35:00,72.52,72.61,72.45,72.57,27695.148220330288,58.9155,58.9887,58.8587,58.9562,27695.1482
2012-08-02 15:40:00,72.55,72.57,72.42,72.47,30362.088419325057,58.9399,58.9562,58.8343,58.8749,30362.0884
2012-08-02 15:45:00,72.51,72.59,72.5,72.52,22771.5663144938,58.9074,58.9724,58.8993,58.9155,22771.5663
2012-08-02 15:50:00,72.54,72.59,72.48,72.56,35183.09570212329,58.9318,58.9724,58.883,58.948,35183.0957
2012-08-02 15:55:00,72.57,72.6,72.52,72.56,36106.26730946764,58.9562,58.9805,58.9155,58.948,36106.2673
2012-08-03 09:30:00,72.7,73.05,72.34,72.95,36824.28967073546,59.0618,59.3461,58.7693,59.2649,36824.2897
2012-08-03 09:35:00,73.01,73.11,72.66,72.73,30874.96153451636,59.3136,59.3949,59.0293,59.0861,30874.9615
2012-08-03 09:40:00,72.7,72.83,72.68,72.75,22976.71556057032,59.0618,59.1674,59.0455,59.1024,22976.7156
2012-08-03 09:45:00,72.75,72.84,72.72,72.84,19796.902246384245,59.1024,59.1755,59.078,59.1755,19796.9022
2012-08-03 09:50:00,72.85,73.04,72.82,73.04,11796.081649399935,59.1836,59.338,59.1593,59.338,11796.0816
2012-08-03 09:55:00,73.03,73.06,72.87,72.95,17232.536670427737,59.3299,59.3542,59.1999,59.2649,17232.5367
2012-08-03 10:00:00,72.95,73.07,72.95,73.02,12411.5293876295,59.2649,59.3624,59.2649,59.3217,12411.5294
2012-08-03 10:05:00,73.04,73.12,73.03,73.09,7077.648989639963,59.338,59.403,59.3299,59.3786,7077.649
2012-08-03 10:10:00,73.07,73.12,73.02,73.03,20309.775361575543,59.3624,59.403,59.3217,59.3299,20309.7754
2012-08-03 10:15:00,73.04,73.07,72.96,73.02,12103.80551851472,59.338,59.3624,59.273,59.3217,12103.8055
2012-08-03 10:20:00,73.02,73.26,73.01,73.25,17642.835162580777,59.3217,59.5167,59.3136,59.5086,17642.8352
2012-08-03 10:25:00,73.26,73.47,73.24,73.44,23694.737921838136,59.5167,59.6873,59.5005,59.663,23694.7379
2012-08-03 10:30:00,73.43,73.45,73.3,73.4,7590.522104831264,59.6548,59.6711,59.5492,59.6305,7590.5221
2012-08-03 10:35:00,73.38,73.4,73.3,73.3,5333.880397989537,59.6142,59.6305,59.5492,59.5492,5333.8804
2012-08-03 10:40:00,73.3,73.36,73.29,73.35,6975.074366601702,59.5492,59.598,59.5411,59.5898,6975.0744
2012-08-03 10:45:00,73.35,73.36,73.24,73.24,5846.753513180839,59.5898,59.598,59.5005,59.5005,5846.7535
2012-08-03 10:50:00,73.24,73.24,73.15,73.15,9539.43994255821,59.5005,59.5005,59.4274,59.4274,9539.4399
2012-08-03 10:55:00,73.15,73.22,73.12,73.13,13539.850241050364,59.4274,59.4842,59.403,59.4111,13539.8502
2012-08-03 11:00:00,73.13,73.13,73.12,73.12,9642.014565596472,59.4111,59.4111,59.403,59.403,9642.0146
2012-08-03 11:05:00,73.12,73.13,73.06,73.09,10667.760795979077,59.403,59.4111,59.3542,59.3786,10667.7608
2012-08-03 11:10:00,73.08,73.15,73.07,73.12,16822.238178274692,59.3705,59.4274,59.3624,59.403,16822.2382
2012-08-03 11:15:00,73.12,73.17,73.12,73.13,7282.798235716484,59.403,59.4436,59.403,59.4111,7282.7982
2012-08-03 11:20:00,73.14,73.17,73.12,73.16,4308.134167606934,59.4192,59.4436,59.403,59.4355,4308.1342
2012-08-03 11:25:00,73.14,73.16,73.12,73.13,9949.738434711251,59.4192,59.4355,59.403,59.4111,9949.7384
2012-08-03 11:30:00,73.12,73.12,73.04,73.09,12206.38014155298,59.403,59.403,59.338,59.3786,12206.3801
2012-08-03 11:35:00,73.09,73.12,73.07,73.11,10565.186172940814,59.3786,59.403,59.3624,59.3949,10565.1862
2012-08-03 11:40:00,73.09,73.11,72.99,72.99,15078.46958662427,59.3786,59.3949,59.2974,59.2974,15078.4696
2012-08-03 11:45:00,73.0,73.0,72.93,72.93,6051.902759257359,59.3055,59.3055,59.2486,59.2486,6051.9028
2012-08-03 11:50:00,72.93,72.99,72.91,72.97,10052.313057749512,59.2486,59.2974,59.2324,59.2811,10052.3131
2012-08-03 11:55:00,72.99,73.02,72.91,72.97,9539.43994255821,59.2974,59.3217,59.2324,59.2811,9539.4399
2012-08-03 12:00:00,72.97,73.02,72.97,73.02,4513.283413683455,59.2811,59.3217,59.2811,59.3217,4513.2834
2012-08-03 12:05:00,73.01,73.03,72.98,72.98,5846.753513180839,59.3136,59.3299,59.2892,59.2892,5846.7535
2012-08-03 12:10:00,72.98,72.98,72.92,72.92,112626.93609600984,59.2892,59.2892,59.2405,59.2405,112626.9361
2012-08-03 12:15:00,72.93,72.97,72.92,72.97,8616.268335213868,59.2486,59.2811,59.2405,59.2811,8616.2683
2012-08-03 12:20:00,72.98,73.0,72.91,72.92,10565.186172940814,59.2892,59.3055,59.2324,59.2405,10565.1862
2012-08-03 12:25:00,72.92,72.95,72.92,72.94,5333.880397989537,59.2405,59.2649,59.2405,59.2567,5333.8804
2012-08-03 12:30:00,72.95,72.98,72.93,72.93,8718.842958252128,59.2649,59.2892,59.2486,59.2486,8718.843
2012-08-03 12:35:00,72.93,72.93,72.89,72.92,5026.156528874756,59.2486,59.2486,59.2161,59.2405,5026.1565
2012-08-03 12:40:00,72.93,72.97,72.87,72.91,11078.059288132115,59.2486,59.2811,59.1999,59.2324,11078.0593
2012-08-03 12:45:00,72.9,72.93,72.89,72.93,2872.089445071289,59.2243,59.2486,59.2161,59.2486,2872.0894
2012-08-03 12:50:00,72.92,73.0,72.92,72.96,12206.38014155298,59.2405,59.3055,59.2405,59.273,12206.3801
2012-08-03 12:55:00,72.96,72.96,72.89,72.91,8513.693712175607,59.273,59.273,59.2161,59.2324,8513.6937
2012-08-03 13:00:00,72.9,72.93,72.88,72.89,7385.372858754744,59.2243,59.2486,59.208,59.2161,7385.3729
2012-08-03 13:05:00,72.89,72.89,72.79,72.79,7077.648989639963,59.2161,59.2161,59.1349,59.1349,7077.649
2012-08-03 13:10:00,72.79,72.81,72.73,72.76,13539.850241050364,59.1349,59.1511,59.0861,59.1105,13539.8502
2012-08-03 13:15:00,72.76,72.76,72.6,72.6,21540.670838034668,59.1105,59.1105,58.9805,58.9805,21540.6708
2012-08-03 13:20:00,72.6,72.62,72.52,72.52,12001.23089547646,58.9805,58.9968,58.9155,58.9155,12001.2309
2012-08-03 13:25:00,72.52,72.56,72.52,72.54,9436.86531951995,58.9155,58.948,58.9155,58.9318,9436.8653
2012-08-03 13:30:00,72.55,72.55,72.46,72.47,11180.633911170376,58.9399,58.9399,58.8668,58.8749,11180.6339
2012-08-03 13:35:00,72.48,72.51,72.47,72.5,12821.82787978254,58.883,58.9074,58.8749,58.8993,12821.8279
2012-08-03 13:40:00,72.49,72.55,72.49,72.55,14463.021848394706,58.8912,58.9399,58.8912,58.9399,14463.0218
2012-08-03 13:45:00,72.55,72.56,72.51,72.55,11693.507026361678,58.9399,58.948,58.9074,58.9399,11693.507
2012-08-03 13:50:00,72.54,72.55,72.51,72.54,11590.932403323415,58.9318,58.9399,58.9074,58.9318,11590.9324
2012-08-03 13:55:00,72.55,72.57,72.52,72.54,20002.051492460763,58.9399,58.9562,58.9155,58.9318,20002.0515
2012-08-03 14:00:00,72.54,72.62,72.54,72.62,13334.700994973842,58.9318,58.9968,58.9318,58.9968,13334.701
2012-08-03 14:05:00,72.62,72.65,72.61,72.64,11898.656272438198,58.9968,59.0212,58.9887,59.013,11898.6563
2012-08-03 14:10:00,72.63,72.64,72.57,72.6,16411.939686121652,59.0049,59.013,58.9562,58.9805,16411.9397
2012-08-03 14:15:00,72.6,72.65,72.6,72.65,10565.186172940814,58.9805,59.0212,58.9805,59.0212,10565.1862
2012-08-03 14:20:00,72.65,72.66,72.61,72.62,16411.939686121652,59.0212,59.0293,58.9887,58.9968,16411.9397
2012-08-03 14:25:00,72.62,72.62,72.55,72.55,16411.939686121652,58.9968,58.9968,58.9399,58.9399,16411.9397
2012-08-03 14:30:00,72.55,72.6,72.55,72.55,13129.551748897322,58.9399,58.9805,58.9399,58.9399,13129.5517
2012-08-03 14:35:00,72.55,72.56,72.54,72.55,5846.753513180839,58.9399,58.948,58.9318,58.9399,5846.7535
2012-08-03 14:40:00,72.55,72.56,72.49,72.54,9026.566827366907,58.9399,58.948,58.8912,58.9318,9026.5668
2012-08-03 14:45:00,72.55,72.59,72.54,72.59,15796.491947892093,58.9399,58.9724,58.9318,58.9724,15796.4919
2012-08-03 14:50:00,72.59,72.63,72.57,72.63,18771.15601600164,58.9724,59.0049,58.9562,59.0049,18771.156
2012-08-03 14:55:00,72.64,72.64,72.48,72.54,26566.827366909427,59.013,59.013,58.883,58.9318,26566.8274
2012-08-03 15:00:00,72.54,72.57,72.54,72.55,18566.00676992512,58.9318,58.9562,58.9318,58.9399,18566.0068
2012-08-03 15:05:00,72.55,72.56,72.5,72.5,10975.484665093856,58.9399,58.948,58.8993,58.8993,10975.4847
2012-08-03 15:10:00,72.49,72.5,72.44,72.48,17129.962047389476,58.8912,58.8993,58.8505,58.883,17129.962
2012-08-03 15:15:00,72.48,72.51,72.48,72.51,12411.5293876295,58.883,58.9074,58.883,58.9074,12411.5294
2012-08-03 15:20:00,72.51,72.53,72.5,72.52,12308.95476459124,58.9074,58.9237,58.8993,58.9155,12308.9548
2012-08-03 15:25:00,72.51,72.55,72.45,72.46,20720.073853728587,58.9074,58.9399,58.8587,58.8668,20720.0739
2012-08-03 15:30:00,72.46,72.51,72.41,72.48,23284.43942968509,58.8668,58.9074,58.8262,58.883,23284.4394
2012-08-03 15:35:00,72.49,72.5,72.41,72.46,29131.19294286593,58.8912,58.8993,58.8262,58.8668,29131.1929
2012-08-03 15:40:00,72.46,72.51,72.44,72.5,28926.043696789413,58.8668,58.9074,58.8505,58.8993,28926.0437
2012-08-03 15:45:00,72.5,72.55,72.5,72.55,37234.588162888496,58.8993,58.9399,58.8993,58.9399,37234.5882
2012-08-03 15:50:00,72.55,72.55,72.47,72.49,37747.4612780798,58.9399,58.9399,58.8749,58.8912,37747.4613
2012-08-03 15:55:00,72.49,72.53,72.47,72.47,91188.83988101344,58.8912,58.9237,58.8749,58.8749,91188.8399
2012-08-06 09:30:00,72.63,72.63,72.53,72.62,42671.0431839163,59.0049,59.0049,58.9237,58.9968,42671.0432
2012-08-06 09:35:00,72.63,72.92,72.62,72.88,13744.999487126885,59.0049,59.2405,58.9968,59.208,13744.9995
2012-08-06 09:40:00,72.88,73.0,72.83,72.97,12514.10401066776,59.208,59.3055,59.1674,59.2811,12514.104
2012-08-06 09:45:00,72.99,73.2,72.96,73.04,41850.44619961022,59.2974,59.468,59.273,59.338,41850.4462
2012-08-06 09:50:00,73.05,73.06,72.94,72.94,25335.9318904503,59.3461,59.3542,59.2567,59.2567,25335.9319
2012-08-06 09:55:00,72.93,72.97,72.88,72.96,19591.753000307723,59.2486,59.2811,59.208,59.273,19591.753
2012-08-06 10:00:00,72.97,73.09,72.96,73.02,23387.01405272336,59.2811,59.3786,59.273,59.3217,23387.0141
2012-08-06 10:05:00,73.02,73.12,72.98,73.06,26156.528874756383,59.3217,59.403,59.2892,59.3542,26156.5289
2012-08-06 10:10:00,73.06,73.12,72.97,73.01,33952.20022566417,59.3542,59.403,59.2811,59.3136,33952.2002
2012-08-06 10:15:00,73.0,73.0,72.96,72.96,9231.71607344343,59.3055,59.3055,59.273,59.273,9231.7161
2012-08-06 10:20:00,72.98,73.01,72.9,73.01,23797.3125448764,59.2892,59.3136,59.2243,59.3136,23797.3125
2012-08-06 10:25:00,72.96,73.04,72.96,73.03,14360.447225356444,59.273,59.338,59.273,59.3299,14360.4472
2012-08-06 10:30:00,73.04,73.17,73.04,73.14,10154.887680787771,59.338,59.4436,59.338,59.4192,10154.8877
2012-08-06 10:35:00,73.17,73.22,73.14,73.17,11898.656272438198,59.4436,59.4842,59.4192,59.4436,11898.6563
2012-08-06 10:40:00,73.17,73.24,73.1,73.21,11796.081649399935,59.4436,59.5005,59.3867,59.4761,11796.0816
2012-08-06 10:45:00,73.21,73.23,73.18,73.21,9949.738434711251,59.4761,59.4923,59.4517,59.4761,9949.7384
2012-08-06 10:50:00,73.22,73.3,73.2,73.3,12514.10401066776,59.4842,59.5492,59.468,59.5492,12514.104
2012-08-06 10:55:00,73.29,73.45,73.29,73.41,25438.506513488563,59.5411,59.6711,59.5411,59.6386,25438.5065
2012-08-06 11:00:00,73.42,73.54,73.41,73.53,20514.924607652065,59.6467,59.7442,59.6386,59.7361,20514.9246
2012-08-06 11:05:00,73.53,73.53,73.49,73.49,7385.372858754744,59.7361,59.7361,59.7036,59.7036,7385.3729
2012-08-06 11:10:00,73.49,73.54,73.4,73.5,13437.275618012103,59.7036,59.7442,59.6305,59.7117,13437.2756
2012-08-06 11:15:00,73.5,73.51,73.41,73.48,20002.051492460763,59.7117,59.7198,59.6386,59.6954,20002.0515
2012-08-06 11:20:00,73.51,73.52,73.44,73.52,5231.305774951277,59.7198,59.7279,59.663,59.7279,5231.3058
2012-08-06 11:25:00,73.52,73.54,73.41,73.43,9744.58918863473,59.7279,59.7442,59.6386,59.6548,9744.5892
2012-08-06 11:30:00,73.39,73.47,73.32,73.32,7590.522104831264,59.6223,59.6873,59.5655,59.5655,7590.5221
2012-08-06 11:35:00,73.35,73.42,73.35,73.42,3795.261052415632,59.5898,59.6467,59.5898,59.6467,3795.2611
2012-08-06 11:40:00,73.39,73.39,73.21,73.21,23387.01405272336,59.6223,59.6223,59.4761,59.4761,23387.0141
2012-08-06 11:45:00,73.21,73.22,73.15,73.15,11796.081649399935,59.4761,59.4842,59.4274,59.4274,11796.0816
2012-08-06 11:50:00,73.15,73.22,73.15,73.21,14770.745717509488,59.4274,59.4842,59.4274,59.4761,14770.7457
2012-08-06 11:55:00,73.21,73.22,73.18,73.21,3897.8356754538927,59.4761,59.4842,59.4517,59.4761,3897.8357
2012-08-06 12:00:00,73.23,73.24,73.14,73.14,5333.880397989537,59.4923,59.5005,59.4192,59.4192,5333.8804
2012-08-06 12:05:00,73.14,73.15,73.13,73.15,4718.432659759975,59.4192,59.4274,59.4111,59.4274,4718.4327
2012-08-06 12:10:00,73.14,73.21,73.14,73.15,7180.223612678223,59.4192,59.4761,59.4192,59.4274,7180.2236
2012-08-06 12:15:00,73.18,73.23,73.15,73.23,9026.566827366907,59.4517,59.4923,59.4274,59.4923,9026.5668
2012-08-06 12:20:00,73.23,73.23,73.21,73.21,4102.984921530413,59.4923,59.4923,59.4761,59.4761,4102.9849
2012-08-06 12:25:00,73.18,73.18,73.13,73.13,4513.283413683455,59.4517,59.4517,59.4111,59.4111,4513.2834
2012-08-06 12:30:00,73.14,73.17,73.13,73.16,6462.201251410401,59.4192,59.4436,59.4111,59.4355,6462.2013
2012-08-06 12:35:00,73.16,73.24,73.16,73.19,5128.731151913016,59.4355,59.5005,59.4355,59.4599,5128.7312
2012-08-06 12:40:00,73.19,73.25,73.19,73.24,4923.581905836496,59.4599,59.5086,59.4599,59.5005,4923.5819
2012-08-06 12:45:00,73.24,73.25,73.17,73.22,7590.522104831264,59.5005,59.5086,59.4436,59.4842,7590.5221
2012-08-06 12:50:00,73.21,73.26,73.21,73.25,4308.134167606934,59.4761,59.5167,59.4761,59.5086,4308.1342
2012-08-06 12:55:00,73.26,73.26,73.19,73.19,2564.365575956508,59.5167,59.5167,59.4599,59.4599,2564.3656
2012-08-06 13:00:00,73.19,73.21,73.17,73.19,4308.134167606934,59.4599,59.4761,59.4436,59.4599,4308.1342
2012-08-06 13:05:00,73.2,73.29,73.2,73.27,6462.201251410401,59.468,59.5411,59.468,59.5248,6462.2013
2012-08-06 13:10:00,73.26,73.3,73.24,73.3,3692.686429377372,59.5167,59.5492,59.5005,59.5492,3692.6864
2012-08-06 13:15:00,73.3,73.35,73.26,73.34,3897.8356754538927,59.5492,59.5898,59.5167,59.5817,3897.8357
2012-08-06 13:20:00,73.3,73.33,73.26,73.28,7077.648989639963,59.5492,59.5736,59.5167,59.533,7077.649
2012-08-06 13:25:00,73.3,73.33,73.27,73.32,4615.858036721715,59.5492,59.5736,59.5248,59.5655,4615.858
2012-08-06 13:30:00,73.31,73.34,73.26,73.34,7385.372858754744,59.5573,59.5817,59.5167,59.5817,7385.3729
2012-08-06 13:35:00,73.34,73.36,73.29,73.29,2051.4924607652065,59.5817,59.598,59.5411,59.5411,2051.4925
2012-08-06 13:40:00,73.31,73.34,73.29,73.31,3590.111806339112,59.5573,59.5817,59.5411,59.5573,3590.1118
2012-08-06 13:45:00,73.3,73.31,73.27,73.31,4000.410298492153,59.5492,59.5573,59.5248,59.5573,4000.4103
2012-08-06 13:50:00,73.26,73.31,73.22,73.29,9642.014565596472,59.5167,59.5573,59.4842,59.5411,9642.0146
2012-08-06 13:55:00,73.24,73.28,73.21,73.21,5231.305774951277,59.5005,59.533,59.4761,59.4761,5231.3058
2012-08-06 14:00:00,73.2,73.26,73.19,73.21,12821.82787978254,59.468,59.5167,59.4599,59.4761,12821.8279
2012-08-06 14:05:00,73.21,73.24,73.2,73.24,5436.455021027798,59.4761,59.5005,59.468,59.5005,5436.455
2012-08-06 14:10:00,73.24,73.26,73.2,73.23,9026.566827366907,59.5005,59.5167,59.468,59.4923,9026.5668
2012-08-06 14:15:00,73.22,73.24,73.2,73.22,6257.0520053338805,59.4842,59.5005,59.468,59.4842,6257.052
2012-08-06 14:20:00,73.23,73.24,73.2,73.21,4821.007282798236,59.4923,59.5005,59.468,59.4761,4821.0073
2012-08-06 14:25:00,73.22,73.22,73.15,73.16,9642.014565596472,59.4842,59.4842,59.4274,59.4355,9642.0146
2012-08-06 14:30:00,73.17,73.21,73.17,73.18,7693.096727869524,59.4436,59.4761,59.4436,59.4517,7693.0967
2012-08-06 14:35:00,73.18,73.2,73.16,73.17,4308.134167606934,59.4517,59.468,59.4355,59.4436,4308.1342
2012-08-06 14:40:00,73.2,73.2,73.12,73.15,11693.507026361678,59.468,59.468,59.403,59.4274,11693.507
2012-08-06 14:45:00,73.15,73.23,73.14,73.23,7693.096727869524,59.4274,59.4923,59.4192,59.4923,7693.0967
2012-08-06 14:50:00,73.22,73.25,73.18,73.22,6975.074366601702,59.4842,59.5086,59.4517,59.4842,6975.0744
2012-08-06 14:55:00,73.21,73.23,73.19,73.23,6154.47738229562,59.4761,59.4923,59.4599,59.4923,6154.4774
2012-08-06 15:00:00,73.22,73.22,73.19,73.2,12103.80551851472,59.4842,59.4842,59.4599,59.468,12103.8055
2012-08-06 15:05:00,73.2,73.21,73.08,73.1,22771.5663144938,59.468,59.4761,59.3705,59.3867,22771.5663
2012-08-06 15:10:00,73.08,73.11,73.07,73.08,19386.6037542312,59.3705,59.3949,59.3624,59.3705,19386.6038
2012-08-06 15:15:00,73.08,73.08,72.97,73.06,15488.76807877731,59.3705,59.3705,59.2811,59.3542,15488.7681
2012-08-06 15:20:00,73.06,73.09,72.96,72.97,25335.9318904503,59.3542,59.3786,59.273,59.2811,25335.9319
2012-08-06 15:25:00,72.97,73.05,72.97,73.04,9642.014565596472,59.2811,59.3461,59.2811,59.338,9642.0146
2012-08-06 15:30:00,73.06,73.06,73.0,73.02,22976.71556057032,59.3542,59.3542,59.3055,59.3217,22976.7156
2012-08-06 15:35:00,73.02,73.05,73.01,73.01,15078.46958662427,59.3217,59.3461,59.3136,59.3136,15078.4696
2012-08-06 15:40:00,73.04,73.04,72.99,73.01,14360.447225356444,59.338,59.338,59.2974,59.3136,14360.4472
2012-08-06 15:45:00,73.02,73.05,72.97,73.01,20412.349984613807,59.3217,59.3461,59.2811,59.3136,20412.35
2012-08-06 15:50:00,73.03,73.03,72.97,73.0,22463.84244537901,59.3299,59.3299,59.2811,59.3055,22463.8424
2012-08-06 15:55:00,72.99,72.99,72.87,72.92,41337.57308441892,59.2974,59.2974,59.1999,59.2405,41337.5731
2012-08-07 09:30:00,72.97,73.28,72.97,73.21,21130.372345881628,59.2811,59.533,59.2811,59.4761,21130.3723
2012-08-07 09:35:00,73.21,73.35,73.15,73.25,13539.850241050364,59.4761,59.5898,59.4274,59.5086,13539.8502
2012-08-07 09:40:00,73.33,73.47,73.27,73.47,16719.663555236435,59.5736,59.6873,59.5248,59.6873,16719.6636
2012-08-07 09:45:00,73.48,73.63,73.41,73.53,29131.19294286593,59.6954,59.8173,59.6386,59.7361,29131.1929
2012-08-07 09:50:00,73.52,73.57,73.38,73.49,13950.148733203405,59.7279,59.7686,59.6142,59.7036,13950.1487
2012-08-07 09:55:00,73.46,73.48,73.36,73.42,4513.283413683455,59.6792,59.6954,59.598,59.6467,4513.2834
2012-08-07 10:00:00,73.42,73.44,73.2,73.35,5949.328136219099,59.6467,59.663,59.468,59.5898,5949.3281
2012-08-07 10:05:00,73.35,73.45,73.31,73.31,8513.693712175607,59.5898,59.6711,59.5573,59.5573,8513.6937
2012-08-07 10:10:00,73.32,73.43,73.25,73.35,17129.962047389476,59.5655,59.6548,59.5086,59.5898,17129.962
2012-08-07 10:15:00,73.4,73.47,73.37,73.44,12616.67863370602,59.6305,59.6873,59.6061,59.663,12616.6786
2012-08-07 10:20:00,73.42,73.58,73.42,73.54,13744.999487126885,59.6467,59.7767,59.6467,59.7442,13744.9995
2012-08-07 10:25:00,73.51,73.58,73.5,73.55,4513.283413683455,59.7198,59.7767,59.7117,59.7523,4513.2834
2012-08-07 10:30:00,73.56,73.6,73.53,73.6,13026.977125859064,59.7604,59.7929,59.7361,59.7929,13026.9771
2012-08-07 10:35:00,73.58,73.6,73.53,73.57,9539.43994255821,59.7767,59.7929,59.7361,59.7686,9539.4399
2012-08-07 10:40:00,73.55,73.66,73.55,73.66,14668.171094471229,59.7523,59.8417,59.7523,59.8417,14668.1711
2012-08-07 10:45:00,73.67,73.7,73.63,73.63,15181.044209662528,59.8498,59.8742,59.8173,59.8173,15181.0442
2012-08-07 10:50:00,73.63,73.71,73.63,73.7,11488.357780285158,59.8173,59.8823,59.8173,59.8742,11488.3578
2012-08-07 10:55:00,73.68,73.74,73.65,73.72,8411.119089137346,59.8579,59.9067,59.8336,59.8904,8411.1191
2012-08-07 11:00:00,73.74,73.74,73.64,73.66,9436.86531951995,59.9067,59.9067,59.8254,59.8417,9436.8653
2012-08-07 11:05:00,73.66,73.69,73.64,73.67,13744.999487126885,59.8417,59.8661,59.8254,59.8498,13744.9995
2012-08-07 11:10:00,73.67,73.74,73.63,73.69,12924.402502820802,59.8498,59.9067,59.8173,59.8661,12924.4025
2012-08-07 11:15:00,73.69,73.75,73.69,73.71,6257.0520053338805,59.8661,59.9148,59.8661,59.8823,6257.052
2012-08-07 11:20:00,73.72,73.75,73.69,73.72,5436.455021027798,59.8904,59.9148,59.8661,59.8904,5436.455
2012-08-07 11:25:00,73.71,73.84,73.71,73.83,12821.82787978254,59.8823,59.9879,59.8823,59.9798,12821.8279
2012-08-07 11:30:00,73.81,73.92,73.81,73.89,17335.111293465994,59.9635,60.0529,59.9635,60.0285,17335.1113
2012-08-07 11:35:00,73.89,73.98,73.89,73.98,8103.395220022566,60.0285,60.1016,60.0285,60.1016,8103.3952
2012-08-07 11:40:00,73.97,74.01,73.93,73.98,13026.977125859064,60.0935,60.126,60.061,60.1016,13026.9771
2012-08-07 11:45:00,74.0,74.06,73.98,74.02,10872.910042055595,60.1179,60.1666,60.1016,60.1341,10872.91
2012-08-07 11:50:00,74.03,74.06,74.01,74.05,23592.163298799875,60.1423,60.1666,60.126,60.1585,23592.1633
2012-08-07 11:55:00,74.05,74.06,73.93,73.94,18360.8575238486,60.1585,60.1666,60.061,60.0692,18360.8575
2012-08-07 12:00:00,73.94,73.96,73.89,73.89,5846.753513180839,60.0692,60.0854,60.0285,60.0285,5846.7535
2012-08-07 12:05:00,73.89,73.96,73.86,73.89,19386.6037542312,60.0285,60.0854,60.0042,60.0285,19386.6038
2012-08-07 12:10:00,73.89,73.91,73.87,73.88,43594.21479126064,60.0285,60.0448,60.0123,60.0204,43594.2148
2012-08-07 12:15:00,73.88,73.91,73.77,73.81,23181.86480664684,60.0204,60.0448,59.931,59.9635,23181.8648
2012-08-07 12:20:00,73.8,73.84,73.79,73.81,3179.8133141860703,59.9554,59.9879,59.9473,59.9635,3179.8133
2012-08-07 12:25:00,73.84,73.9,73.82,73.82,9436.86531951995,59.9879,60.0367,59.9717,59.9717,9436.8653
2012-08-07 12:30:00,73.82,73.89,73.82,73.86,10154.887680787771,59.9717,60.0285,59.9717,60.0042,10154.8877
2012-08-07 12:35:00,73.89,73.98,73.88,73.97,34465.07334085547,60.0285,60.1016,60.0204,60.0935,34465.0733
2012-08-07 12:40:00,73.97,73.98,73.86,73.91,13129.551748897322,60.0935,60.1016,60.0042,60.0448,13129.5517
2012-08-07 12:45:00,73.91,73.97,73.89,73.94,11898.656272438198,60.0448,60.0935,60.0285,60.0692,11898.6563
2012-08-07 12:50:00,73.98,73.99,73.91,73.91,17129.962047389476,60.1016,60.1098,60.0448,60.0448,17129.962
2012-08-07 12:55:00,73.92,74.01,73.92,73.97,11385.783157246897,60.0529,60.126,60.0529,60.0935,11385.7832
2012-08-07 13:00:00,73.97,73.99,73.97,73.98,4102.984921530413,60.0935,60.1098,60.0935,60.1016,4102.9849
2012-08-07 13:05:00,73.99,73.99,73.93,73.94,7180.223612678223,60.1098,60.1098,60.061,60.0692,7180.2236
2012-08-07 13:10:00,73.96,73.99,73.96,73.99,5026.156528874756,60.0854,60.1098,60.0854,60.1098,5026.1565
2012-08-07 13:15:00,73.99,74.02,73.98,73.98,12719.25325674428,60.1098,60.1341,60.1016,60.1016,12719.2533
2012-08-07 13:20:00,73.97,73.99,73.94,73.97,7077.648989639963,60.0935,60.1098,60.0692,60.0935,7077.649
2012-08-07 13:25:00,73.99,74.02,73.98,74.01,4308.134167606934,60.1098,60.1341,60.1016,60.126,4308.1342
2012-08-07 13:30:00,74.0,74.02,73.99,74.01,7795.671350907785,60.1179,60.1341,60.1098,60.126,7795.6714
2012-08-07 13:35:00,74.03,74.03,73.95,73.98,14463.021848394706,60.1423,60.1423,60.0773,60.1016,14463.0218
2012-08-07 13:40:00,73.99,74.0,73.94,73.97,10872.910042055595,60.1098,60.1179,60.0692,60.0935,10872.91
2012-08-07 13:45:00,73.98,74.01,73.95,73.95,9642.014565596472,60.1016,60.126,60.0773,60.0773,9642.0146
2012-08-07 13:50:00,73.96,73.97,73.92,73.95,11898.656272438198,60.0854,60.0935,60.0529,60.0773,11898.6563
2012-08-07 13:55:00,73.95,73.97,73.92,73.96,8616.268335213868,60.0773,60.0935,60.0529,60.0854,8616.2683
2012-08-07 14:00:00,73.94,73.95,73.9,73.9,9949.738434711251,60.0692,60.0773,60.0367,60.0367,9949.7384
2012-08-07 14:05:00,73.89,73.89,73.83,73.84,16617.088932198174,60.0285,60.0285,59.9798,59.9879,16617.0889
2012-08-07 14:10:00,73.85,73.85,73.73,73.74,13744.999487126885,59.996,59.996,59.8985,59.9067,13744.9995
2012-08-07 14:15:00,73.73,73.77,73.72,73.74,14668.171094471229,59.8985,59.931,59.8904,59.9067,14668.1711
2012-08-07 14:20:00,73.74,73.74,73.65,73.67,17335.111293465994,59.9067,59.9067,59.8336,59.8498,17335.1113
2012-08-07 14:25:00,73.66,73.67,73.61,73.61,10154.887680787771,59.8417,59.8498,59.8011,59.8011,10154.8877
2012-08-07 14:30:00,73.61,73.75,73.61,73.73,9436.86531951995,59.8011,59.9148,59.8011,59.8985,9436.8653
2012-08-07 14:35:00,73.74,73.81,73.74,73.8,8923.992204328648,59.9067,59.9635,59.9067,59.9554,8923.9922
2012-08-07 14:40:00,73.8,73.82,73.76,73.78,8513.693712175607,59.9554,59.9717,59.9229,59.9392,8513.6937
2012-08-07 14:45:00,73.78,73.81,73.76,73.79,5026.156528874756,59.9392,59.9635,59.9229,59.9473,5026.1565
2012-08-07 14:50:00,73.8,73.89,73.8,73.86,8821.417581290389,59.9554,60.0285,59.9554,60.0042,8821.4176
2012-08-07 14:55:00,73.86,73.88,73.8,73.83,11488.357780285158,60.0042,60.0204,59.9554,59.9798,11488.3578
2012-08-07 15:00:00,73.83,73.87,73.79,73.82,13437.275618012103,59.9798,60.0123,59.9473,59.9717,13437.2756
2012-08-07 15:05:00,73.79,73.92,73.79,73.87,23797.3125448764,59.9473,60.0529,59.9473,60.0123,23797.3125
2012-08-07 15:10:00,73.87,73.87,73.75,73.78,13129.551748897322,60.0123,60.0123,59.9148,59.9392,13129.5517
2012-08-07 15:15:00,73.78,73.85,73.78,73.81,15899.06657093035,59.9392,59.996,59.9392,59.9635,15899.0666
2012-08-07 15:20:00,73.81,73.82,73.71,73.76,30567.23766540158,59.9635,59.9717,59.8823,59.9229,30567.2377
2012-08-07 15:25:00,73.76,73.76,73.67,73.67,14360.447225356444,59.9229,59.9229,59.8498,59.8498,14360.4472
2012-08-07 15:30:00,73.68,73.73,73.66,73.71,27182.275105138982,59.8579,59.8985,59.8417,59.8823,27182.2751
2012-08-07 15:35:00,73.71,73.73,73.67,73.72,16617.088932198174,59.8823,59.8985,59.8498,59.8904,16617.0889
2012-08-07 15:40:00,73.72,73.75,73.68,73.7,18155.70827777208,59.8904,59.9148,59.8579,59.8742,18155.7083
2012-08-07 15:45:00,73.69,73.72,73.65,73.65,18258.28290081034,59.8661,59.8904,59.8336,59.8336,18258.2829
2012-08-07 15:50:00,73.65,73.72,73.57,73.58,32823.879372243304,59.8336,59.8904,59.7686,59.7767,32823.8794
2012-08-07 15:55:00,73.58,73.62,73.56,73.56,60006.15447738229,59.7767,59.8092,59.7604,59.7604,60006.1545
2012-08-08 09:30:00,73.47,73.63,73.46,73.47,16924.812801312954,59.6873,59.8173,59.6792,59.6873,16924.8128
2012-08-08 09:35:00,73.53,73.58,73.45,73.52,16309.365063083393,59.7361,59.7767,59.6711,59.7279,16309.3651
2012-08-08 09:40:00,73.52,73.54,73.32,73.38,8513.693712175607,59.7279,59.7442,59.5655,59.6142,8513.6937
2012-08-08 09:45:00,73.4,73.48,73.34,73.42,11693.507026361678,59.6305,59.6954,59.5817,59.6467,11693.507
2012-08-08 09:50:00,73.47,73.51,73.38,73.38,7077.648989639963,59.6873,59.7198,59.6142,59.6142,7077.649
2012-08-08 09:55:00,73.38,73.38,73.21,73.31,14052.723356241666,59.6142,59.6142,59.4761,59.5573,14052.7234
2012-08-08 10:00:00,73.3,73.45,73.28,73.45,9334.29069648169,59.5492,59.6711,59.533,59.6711,9334.2907
2012-08-08 10:05:00,73.45,73.54,73.44,73.5,10770.335419017334,59.6711,59.7442,59.663,59.7117,10770.3354
2012-08-08 10:10:00,73.54,73.71,73.53,73.71,14770.745717509488,59.7442,59.8823,59.7361,59.8823,14770.7457
2012-08-08 10:15:00,73.72,73.86,73.72,73.86,20925.22309980511,59.8904,60.0042,59.8904,60.0042,20925.2231
2012-08-08 10:20:00,73.87,73.92,73.86,73.9,26669.401989947684,60.0123,60.0529,60.0042,60.0367,26669.402
2012-08-08 10:25:00,73.91,73.96,73.85,73.85,16309.365063083393,60.0448,60.0854,59.996,59.996,16309.3651
2012-08-08 10:30:00,73.82,73.86,73.77,73.8,15796.491947892093,59.9717,60.0042,59.931,59.9554,15796.4919
2012-08-08 10:35:00,73.82,73.9,73.78,73.88,6051.902759257359,59.9717,60.0367,59.9392,60.0204,6051.9028
2012-08-08 10:40:00,73.9,73.91,73.77,73.78,38260.3343932711,60.0367,60.0448,59.931,59.9392,38260.3344
2012-08-08 10:45:00,73.78,73.8,73.77,73.78,17027.387424351215,59.9392,59.9554,59.931,59.9392,17027.3874
2012-08-08 10:50:00,73.77,73.83,73.75,73.82,21848.39470714945,59.931,59.9798,59.9148,59.9717,21848.3947
2012-08-08 10:55:00,73.79,73.81,73.71,73.71,5333.880397989537,59.9473,59.9635,59.8823,59.8823,5333.8804
2012-08-08 11:00:00,73.7,73.72,73.64,73.69,7898.245973946045,59.8742,59.8904,59.8254,59.8661,7898.246
2012-08-08 11:05:00,73.71,73.82,73.7,73.78,11796.081649399935,59.8823,59.9717,59.8742,59.9392,11796.0816
2012-08-08 11:10:00,73.81,73.86,73.81,73.86,9436.86531951995,59.9635,60.0042,59.9635,60.0042,9436.8653
2012-08-08 11:15:00,73.85,73.95,73.85,73.95,16309.365063083393,59.996,60.0773,59.996,60.0773,16309.3651
2012-08-08 11:20:00,73.97,73.98,73.88,73.93,6154.47738229562,60.0935,60.1016,60.0204,60.061,6154.4774
2012-08-08 11:25:00,73.92,74.0,73.91,73.98,8616.268335213868,60.0529,60.1179,60.0448,60.1016,8616.2683
2012-08-08 11:30:00,73.96,74.09,73.95,74.08,20412.349984613807,60.0854,60.191,60.0773,60.1829,20412.35
2012-08-08 11:35:00,74.05,74.06,74.02,74.03,6462.201251410401,60.1585,60.1666,60.1341,60.1423,6462.2013
2012-08-08 11:40:00,74.03,74.03,73.97,73.99,111396.04061955072,60.1423,60.1423,60.0935,60.1098,111396.0406
2012-08-08 11:45:00,73.98,74.01,73.94,73.97,5641.604267104318,60.1016,60.126,60.0692,60.0935,5641.6043
2012-08-08 11:50:00,73.96,73.97,73.88,73.95,5026.156528874756,60.0854,60.0935,60.0204,60.0773,5026.1565
2012-08-08 11:55:00,73.93,73.95,73.84,73.9,6769.925120525182,60.061,60.0773,59.9879,60.0367,6769.9251
2012-08-08 12:00:00,73.9,73.9,73.88,73.88,48928.095189250176,60.0367,60.0367,60.0204,60.0204,48928.0952
2012-08-08 12:05:00,73.85,73.9,73.85,73.89,5026.156528874756,59.996,60.0367,59.996,60.0285,5026.1565
2012-08-08 12:10:00,73.86,73.86,73.75,73.75,15386.193455739049,60.0042,60.0042,59.9148,59.9148,15386.1935
2012-08-08 12:15:00,73.76,73.89,73.74,73.86,8103.395220022566,59.9229,60.0285,59.9067,60.0042,8103.3952
2012-08-08 12:20:00,73.82,73.84,73.76,73.84,5231.305774951277,59.9717,59.9879,59.9229,59.9879,5231.3058
2012-08-08 12:25:00,73.81,73.81,73.74,73.76,2256.6417068417272,59.9635,59.9635,59.9067,59.9229,2256.6417
2012-08-08 12:30:00,73.74,73.75,73.64,73.66,4513.283413683455,59.9067,59.9148,59.8254,59.8417,4513.2834
2012-08-08 12:35:00,73.68,73.75,73.68,73.72,2666.9401989947687,59.8579,59.9148,59.8579,59.8904,2666.9402
2012-08-08 12:40:00,73.72,73.72,73.62,73.67,2564.365575956508,59.8904,59.8904,59.8092,59.8498,2564.3656
2012-08-08 12:45:00,73.63,73.66,73.58,73.6,35798.543440352856,59.8173,59.8417,59.7767,59.7929,35798.5434
2012-08-08 12:50:00,73.6,73.62,73.54,73.59,16924.812801312954,59.7929,59.8092,59.7442,59.7848,16924.8128
2012-08-08 12:55:00,73.6,73.7,73.59,73.66,3384.962560262591,59.7929,59.8742,59.7848,59.8417,3384.9626
2012-08-08 13:00:00,73.66,73.79,73.65,73.75,7795.671350907785,59.8417,59.9473,59.8336,59.9148,7795.6714
2012-08-08 13:05:00,73.75,73.75,73.69,73.69,2051.4924607652065,59.9148,59.9148,59.8661,59.8661,2051.4925
2012-08-08 13:10:00,73.71,73.72,73.68,73.68,17745.40978561904,59.8823,59.8904,59.8579,59.8579,17745.4098
2012-08-08 13:15:00,73.68,73.68,73.62,73.64,2051.4924607652065,59.8579,59.8579,59.8092,59.8254,2051.4925
2012-08-08 13:20:00,73.64,73.8,73.64,73.8,5436.455021027798,59.8254,59.9554,59.8254,59.9554,5436.455
2012-08-08 13:25:00,73.8,73.8,73.64,73.64,13232.126371935585,59.9554,59.9554,59.8254,59.8254,13232.1264
2012-08-08 13:30:00,73.64,73.7,73.64,73.66,32413.580880090263,59.8254,59.8742,59.8254,59.8417,32413.5809
2012-08-08 13:35:00,73.66,73.69,73.61,73.61,3692.686429377372,59.8417,59.8661,59.8011,59.8011,3692.6864
2012-08-08 13:40:00,73.6,73.62,73.58,73.59,14052.723356241666,59.7929,59.8092,59.7767,59.7848,14052.7234
2012-08-08 13:45:00,73.59,73.66,73.58,73.66,7282.798235716484,59.7848,59.8417,59.7767,59.8417,7282.7982
2012-08-08 13:50:00,73.66,73.69,73.64,73.64,4102.984921530413,59.8417,59.8661,59.8254,59.8254,4102.9849
2012-08-08 13:55:00,73.64,73.64,73.59,73.61,4308.134167606934,59.8254,59.8254,59.7848,59.8011,4308.1342
2012-08-08 14:00:00,73.6,73.66,73.56,73.6,12616.67863370602,59.7929,59.8417,59.7604,59.7929,12616.6786
2012-08-08 14:05:00,73.58,73.61,73.57,73.6,9744.58918863473,59.7767,59.8011,59.7686,59.7929,9744.5892
2012-08-08 14:10:00,73.61,73.64,73.59,73.6,58467.53513180839,59.8011,59.8254,59.7848,59.7929,58467.5351
2012-08-08 14:15:00,73.59,73.6,73.5,73.5,7385.372858754744,59.7848,59.7929,59.7117,59.7117,7385.3729
2012-08-08 14:20:00,73.5,73.55,73.49,73.53,7898.245973946045,59.7117,59.7523,59.7036,59.7361,7898.246
2012-08-08 14:25:00,73.54,73.66,73.54,73.65,5539.029644066058,59.7442,59.8417,59.7442,59.8336,5539.0296
2012-08-08 14:30:00,73.64,73.66,73.57,73.61,11590.932403323415,59.8254,59.8417,59.7686,59.8011,11590.9324
2012-08-08 14:35:00,73.63,73.64,73.57,73.59,10975.484665093856,59.8173,59.8254,59.7686,59.7848,10975.4847
2012-08-08 14:40:00,73.59,73.59,73.52,73.53,14565.596471432968,59.7848,59.7848,59.7279,59.7361,14565.5965
2012-08-08 14:45:00,73.53,73.53,73.46,73.49,6667.350497486921,59.7361,59.7361,59.6792,59.7036,6667.3505
2012-08-08 14:50:00,73.51,73.61,73.5,73.58,6154.47738229562,59.7198,59.8011,59.7117,59.7767,6154.4774
2012-08-08 14:55:00,73.58,73.62,73.58,73.6,3795.261052415632,59.7767,59.8092,59.7767,59.7929,3795.2611
2012-08-08 15:00:00,73.6,73.71,73.6,73.7,8308.544466099087,59.7929,59.8823,59.7929,59.8742,8308.5445
2012-08-08 15:05:00,73.71,73.75,73.63,73.63,12616.67863370602,59.8823,59.9148,59.8173,59.8173,12616.6786
2012-08-08 15:10:00,73.63,73.72,73.63,73.68,13539.850241050364,59.8173,59.8904,59.8173,59.8579,13539.8502
2012-08-08 15:15:00,73.68,73.73,73.67,73.67,8411.119089137346,59.8579,59.8985,59.8498,59.8498,8411.1191
2012-08-08 15:20:00,73.67,73.73,73.67,73.67,16822.238178274692,59.8498,59.8985,59.8498,59.8498,16822.2382
2012-08-08 15:25:00,73.67,73.71,73.62,73.63,25028.20802133552,59.8498,59.8823,59.8092,59.8173,25028.208
2012-08-08 15:30:00,73.63,73.69,73.62,73.67,18155.70827777208,59.8173,59.8661,59.8092,59.8498,18155.7083
2012-08-08 15:35:00,73.67,73.72,73.64,73.69,16206.790440045132,59.8498,59.8904,59.8254,59.8661,16206.7904
2012-08-08 15:40:00,73.69,73.72,73.66,73.66,18258.28290081034,59.8661,59.8904,59.8417,59.8417,18258.2829
2012-08-08 15:45:00,73.69,73.72,73.63,73.64,35593.394194276334,59.8661,59.8904,59.8173,59.8254,35593.3942
2012-08-08 15:50:00,73.63,73.65,73.61,73.63,24720.48415222074,59.8173,59.8336,59.8011,59.8173,24720.4842
2012-08-08 15:55:00,73.65,73.65,73.6,73.65,61134.47533080316,59.8336,59.8336,59.7929,59.8336,61134.4753
2012-08-09 09:30:00,73.69,73.88,73.67,73.88,25335.9318904503,59.8661,60.0204,59.8498,60.0204,25335.9319
2012-08-09 09:35:00,73.86,73.99,73.84,73.95,15591.34270181557,60.0042,60.1098,59.9879,60.0773,15591.3427
2012-08-09 09:40:00,73.87,73.97,73.8,73.87,9231.71607344343,60.0123,60.0935,59.9554,60.0123,9231.7161
2012-08-09 09:45:00,73.88,73.92,73.77,73.85,8718.842958252128,60.0204,60.0529,59.931,59.996,8718.843
2012-08-09 09:50:00,73.84,73.95,73.82,73.88,14463.021848394706,59.9879,60.0773,59.9717,60.0204,14463.0218
2012-08-09 09:55:00,73.83,73.88,73.83,73.84,8411.119089137346,59.9798,60.0204,59.9798,59.9879,8411.1191
2012-08-09 10:00:00,73.84,73.91,73.79,73.79,17847.984408657296,59.9879,60.0448,59.9473,59.9473,17847.9844
2012-08-09 10:05:00,73.76,73.8,73.65,73.68,14463.021848394706,59.9229,59.9554,59.8336,59.8579,14463.0218
2012-08-09 10:10:00,73.66,73.84,73.65,73.71,10257.462303826032,59.8417,59.9879,59.8336,59.8823,10257.4623
2012-08-09 10:15:00,73.71,73.76,73.7,73.7,4718.432659759975,59.8823,59.9229,59.8742,59.8742,4718.4327
2012-08-09 10:20:00,73.7,73.72,73.62,73.64,14463.021848394706,59.8742,59.8904,59.8092,59.8254,14463.0218
2012-08-09 10:25:00,73.66,73.67,73.58,73.6,14975.894963586008,59.8417,59.8498,59.7767,59.7929,14975.895
2012-08-09 10:30:00,73.61,73.61,73.49,73.52,31285.2600266694,59.8011,59.8011,59.7036,59.7279,31285.26
2012-08-09 10:35:00,73.52,73.58,73.47,73.58,10667.760795979077,59.7279,59.7767,59.6873,59.7767,10667.7608
2012-08-09 10:40:00,73.57,73.67,73.57,73.64,3692.686429377372,59.7686,59.8498,59.7686,59.8254,3692.6864
2012-08-09 10:45:00,73.67,73.71,73.64,73.66,12103.80551851472,59.8498,59.8823,59.8254,59.8417,12103.8055
2012-08-09 10:50:00,73.62,73.72,73.62,73.7,6154.47738229562,59.8092,59.8904,59.8092,59.8742,6154.4774
2012-08-09 10:55:00,73.68,73.74,73.65,73.65,7590.522104831264,59.8579,59.9067,59.8336,59.8336,7590.5221
2012-08-09 11:00:00,73.69,73.72,73.65,73.7,8513.693712175607,59.8661,59.8904,59.8336,59.8742,8513.6937
2012-08-09 11:05:00,73.67,73.7,73.66,73.67,5026.156528874756,59.8498,59.8742,59.8417,59.8498,5026.1565
2012-08-09 11:10:00,73.7,73.7,73.64,73.64,10154.887680787771,59.8742,59.8742,59.8254,59.8254,10154.8877
2012-08-09 11:15:00,73.66,73.72,73.64,73.71,6872.499743563442,59.8417,59.8904,59.8254,59.8823,6872.4997
2012-08-09 11:20:00,73.69,73.72,73.67,73.68,12514.10401066776,59.8661,59.8904,59.8498,59.8579,12514.104
2012-08-09 11:25:00,73.67,73.72,73.6,73.61,10154.887680787771,59.8498,59.8904,59.7929,59.8011,10154.8877
2012-08-09 11:30:00,73.61,73.65,73.59,73.65,3795.261052415632,59.8011,59.8336,59.7848,59.8336,3795.2611
2012-08-09 11:35:00,73.66,73.66,73.6,73.6,6769.925120525182,59.8417,59.8417,59.7929,59.7929,6769.9251
2012-08-09 11:40:00,73.63,73.63,73.46,73.49,8513.693712175607,59.8173,59.8173,59.6792,59.7036,8513.6937
2012-08-09 11:45:00,73.51,73.55,73.46,73.46,13744.999487126885,59.7198,59.7523,59.6792,59.6792,13744.9995
2012-08-09 11:50:00,73.46,73.5,73.37,73.37,3282.3879372243305,59.6792,59.7117,59.6061,59.6061,3282.3879
2012-08-09 11:55:00,73.4,73.47,73.38,73.47,6257.0520053338805,59.6305,59.6873,59.6142,59.6873,6257.052
2012-08-09 12:00:00,73.47,73.53,73.45,73.52,4410.708790645194,59.6873,59.7361,59.6711,59.7279,4410.7088
2012-08-09 12:05:00,73.53,73.58,73.48,73.5,9026.566827366907,59.7361,59.7767,59.6954,59.7117,9026.5668
2012-08-09 12:10:00,73.52,73.61,73.52,73.59,3897.8356754538927,59.7279,59.8011,59.7279,59.7848,3897.8357
2012-08-09 12:15:00,73.61,73.68,73.61,73.61,5539.029644066058,59.8011,59.8579,59.8011,59.8011,5539.0296
2012-08-09 12:20:00,73.62,73.63,73.6,73.61,2974.6640681095496,59.8092,59.8173,59.7929,59.8011,2974.6641
2012-08-09 12:25:00,73.64,73.68,73.62,73.68,5128.731151913016,59.8254,59.8579,59.8092,59.8579,5128.7312
2012-08-09 12:30:00,73.68,73.68,73.54,73.6,17335.111293465994,59.8579,59.8579,59.7442,59.7929,17335.1113
2012-08-09 12:35:00,73.6,73.6,73.54,73.59,6154.47738229562,59.7929,59.7929,59.7442,59.7848,6154.4774
2012-08-09 12:40:00,73.59,73.68,73.59,73.62,4821.007282798236,59.7848,59.8579,59.7848,59.8092,4821.0073
2012-08-09 12:45:00,73.62,73.67,73.6,73.64,33849.62560262591,59.8092,59.8498,59.7929,59.8254,33849.6256
2012-08-09 12:50:00,73.65,73.71,73.62,73.7,32003.282387937223,59.8336,59.8823,59.8092,59.8742,32003.2824
2012-08-09 12:55:00,73.7,73.71,73.64,73.71,11590.932403323415,59.8742,59.8823,59.8254,59.8823,11590.9324
2012-08-09 13:00:00,73.71,73.75,73.69,73.7,8923.992204328648,59.8823,59.9148,59.8661,59.8742,8923.9922
2012-08-09 13:05:00,73.7,73.72,73.68,73.69,5539.029644066058,59.8742,59.8904,59.8579,59.8661,5539.0296
2012-08-09 13:10:00,73.69,73.7,73.65,73.7,3692.686429377372,59.8661,59.8742,59.8336,59.8742,3692.6864
2012-08-09 13:15:00,73.69,73.71,73.69,73.7,2359.216329879988,59.8661,59.8823,59.8661,59.8742,2359.2163
2012-08-09 13:20:00,73.69,73.71,73.68,73.68,7795.671350907785,59.8661,59.8823,59.8579,59.8579,7795.6714
2012-08-09 13:25:00,73.68,73.72,73.68,73.71,5333.880397989537,59.8579,59.8904,59.8579,59.8823,5333.8804
2012-08-09 13:30:00,73.7,73.75,73.69,73.7,5026.156528874756,59.8742,59.9148,59.8661,59.8742,5026.1565
2012-08-09 13:35:00,73.7,73.7,73.67,73.68,2154.067083803467,59.8742,59.8742,59.8498,59.8579,2154.0671
2012-08-09 13:40:00,73.67,73.67,73.62,73.63,11078.059288132115,59.8498,59.8498,59.8092,59.8173,11078.0593
2012-08-09 13:45:00,73.62,73.66,73.62,73.64,8205.969843060826,59.8092,59.8417,59.8092,59.8254,8205.9698
2012-08-09 13:50:00,73.64,73.69,73.64,73.69,4410.708790645194,59.8254,59.8661,59.8254,59.8661,4410.7088
2012-08-09 13:55:00,73.69,73.73,73.69,73.73,5539.029644066058,59.8661,59.8985,59.8661,59.8985,5539.0296
2012-08-09 14:00:00,73.74,73.74,73.72,73.73,3692.686429377372,59.9067,59.9067,59.8904,59.8985,3692.6864
2012-08-09 14:05:00,73.72,73.72,73.66,73.67,42260.744691763255,59.8904,59.8904,59.8417,59.8498,42260.7447
2012-08-09 14:10:00,73.69,73.72,73.65,73.65,6872.499743563442,59.8661,59.8904,59.8336,59.8336,6872.4997
2012-08-09 14:15:00,73.68,73.7,73.66,73.68,5539.029644066058,59.8579,59.8742,59.8417,59.8579,5539.0296
2012-08-09 14:20:00,73.71,73.71,73.67,73.67,5026.156528874756,59.8823,59.8823,59.8498,59.8498,5026.1565
2012-08-09 14:25:00,73.69,73.69,73.59,73.68,19284.029131192943,59.8661,59.8661,59.7848,59.8579,19284.0291
2012-08-09 14:30:00,73.69,73.76,73.65,73.72,109447.12278182375,59.8661,59.9229,59.8336,59.8904,109447.1228
2012-08-09 14:35:00,73.75,73.79,73.73,73.77,5641.604267104318,59.9148,59.9473,59.8985,59.931,5641.6043
2012-08-09 14:40:00,73.77,73.78,73.69,73.69,8411.119089137346,59.931,59.9392,59.8661,59.8661,8411.1191
2012-08-09 14:45:00,73.69,73.72,73.69,73.72,4821.007282798236,59.8661,59.8904,59.8661,59.8904,4821.0073
2012-08-09 14:50:00,73.72,73.74,73.66,73.69,13026.977125859064,59.8904,59.9067,59.8417,59.8661,13026.9771
2012-08-09 14:55:00,73.7,73.71,73.65,73.67,30464.66304236332,59.8742,59.8823,59.8336,59.8498,30464.663
2012-08-09 15:00:00,73.68,73.7,73.66,73.69,6051.902759257359,59.8579,59.8742,59.8417,59.8661,6051.9028
2012-08-09 15:05:00,73.65,73.67,73.63,73.63,2564.365575956508,59.8336,59.8498,59.8173,59.8173,2564.3656
2012-08-09 15:10:00,73.65,73.66,73.59,73.61,14463.021848394706,59.8336,59.8417,59.7848,59.8011,14463.0218
2012-08-09 15:15:00,73.64,73.64,73.56,73.56,28310.59595855985,59.8254,59.8254,59.7604,59.7604,28310.596
2012-08-09 15:20:00,73.56,73.58,73.54,73.54,6667.350497486921,59.7604,59.7767,59.7442,59.7442,6667.3505
2012-08-09 15:25:00,73.55,73.58,73.54,73.55,9642.014565596472,59.7523,59.7767,59.7442,59.7523,9642.0146
2012-08-09 15:30:00,73.54,73.59,73.51,73.53,14770.745717509488,59.7442,59.7848,59.7198,59.7361,14770.7457
2012-08-09 15:35:00,73.54,73.61,73.53,73.6,27592.57359729203,59.7442,59.8011,59.7361,59.7929,27592.5736
2012-08-09 15:40:00,73.61,73.61,73.53,73.6,48517.79669709714,59.8011,59.8011,59.7361,59.7929,48517.7967
2012-08-09 15:45:00,73.6,73.62,73.57,73.6,40414.40147707457,59.7929,59.8092,59.7686,59.7929,40414.4015
2012-08-09 15:50:00,73.59,73.6,73.58,73.58,16617.088932198174,59.7848,59.7929,59.7767,59.7767,16617.0889
2012-08-09 15:55:00,73.58,73.6,73.57,73.6,28310.59595855985,59.7767,59.7929,59.7686,59.7929,28310.596
2012-08-10 09:30:00,73.53,73.54,73.39,73.51,8821.417581290389,59.7361,59.7442,59.6223,59.7198,8821.4176
2012-08-10 09:35:00,73.44,73.56,73.43,73.56,5436.455021027798,59.663,59.7604,59.6548,59.7604,5436.455
2012-08-10 09:40:00,73.54,73.59,73.44,73.47,16001.641193968611,59.7442,59.7848,59.663,59.6873,16001.6412
2012-08-10 09:45:00,73.46,73.51,73.35,73.4,10462.611549902556,59.6792,59.7198,59.5898,59.6305,10462.6115
2012-08-10 09:50:00,73.4,73.48,73.39,73.48,5641.604267104318,59.6305,59.6954,59.6223,59.6954,5641.6043
2012-08-10 09:55:00,73.48,73.53,73.46,73.49,6872.499743563442,59.6954,59.7361,59.6792,59.7036,6872.4997
2012-08-10 10:00:00,73.53,73.54,73.45,73.45,10770.335419017334,59.7361,59.7442,59.6711,59.6711,10770.3354
2012-08-10 10:05:00,73.46,73.52,73.44,73.5,4410.708790645194,59.6792,59.7279,59.663,59.7117,4410.7088
2012-08-10 10:10:00,73.49,73.6,73.49,73.57,8616.268335213868,59.7036,59.7929,59.7036,59.7686,8616.2683
2012-08-10 10:15:00,73.55,73.59,73.52,73.53,7077.648989639963,59.7523,59.7848,59.7279,59.7361,7077.649
2012-08-10 10:20:00,73.52,73.53,73.45,73.45,12514.10401066776,59.7279,59.7361,59.6711,59.6711,12514.104
2012-08-10 10:25:00,73.45,73.46,73.37,73.37,14463.021848394706,59.6711,59.6792,59.6061,59.6061,14463.0218
2012-08-10 10:30:00,73.4,73.44,73.25,73.4,48107.498204944095,59.6305,59.663,59.5086,59.6305,48107.4982
2012-08-10 10:35:00,73.39,73.42,73.3,73.3,19489.17837726946,59.6223,59.6467,59.5492,59.5492,19489.1784
2012-08-10 10:40:00,73.3,73.38,73.26,73.38,10770.335419017334,59.5492,59.6142,59.5167,59.6142,10770.3354
2012-08-10 10:45:00,73.4,73.44,73.35,73.35,11078.059288132115,59.6305,59.663,59.5898,59.5898,11078.0593
2012-08-10 10:50:00,73.35,73.36,73.31,73.35,6462.201251410401,59.5898,59.598,59.5573,59.5898,6462.2013
2012-08-10 10:55:00,73.33,73.36,73.31,73.32,9334.29069648169,59.5736,59.598,59.5573,59.5655,9334.2907
2012-08-10 11:00:00,73.33,73.37,73.21,73.22,9744.58918863473,59.5736,59.6061,59.4761,59.4842,9744.5892
2012-08-10 11:05:00,73.17,73.32,73.13,73.29,9026.566827366907,59.4436,59.5655,59.4111,59.5411,9026.5668
2012-08-10 11:10:00,73.31,73.41,73.31,73.4,14360.447225356444,59.5573,59.6386,59.5573,59.6305,14360.4472
2012-08-10 11:15:00,73.4,73.4,73.35,73.38,8308.544466099087,59.6305,59.6305,59.5898,59.6142,8308.5445
2012-08-10 11:20:00,73.37,73.42,73.35,73.42,7898.245973946045,59.6061,59.6467,59.5898,59.6467,7898.246
2012-08-10 11:25:00,73.41,73.5,73.41,73.5,8000.820596984306,59.6386,59.7117,59.6386,59.7117,8000.8206
2012-08-10 11:30:00,73.5,73.53,73.45,73.45,7795.671350907785,59.7117,59.7361,59.6711,59.6711,7795.6714
2012-08-10 11:35:00,73.45,73.48,73.43,73.43,4513.283413683455,59.6711,59.6954,59.6548,59.6548,4513.2834
2012-08-10 11:40:00,73.43,73.51,73.43,73.47,7282.798235716484,59.6548,59.7198,59.6548,59.6873,7282.7982
2012-08-10 11:45:00,73.45,73.55,73.44,73.55,4000.410298492153,59.6711,59.7523,59.663,59.7523,4000.4103
2012-08-10 11:50:00,73.53,73.58,73.51,73.54,17540.260539542516,59.7361,59.7767,59.7198,59.7442,17540.2605
2012-08-10 11:55:00,73.57,73.6,73.54,73.54,8000.820596984306,59.7686,59.7929,59.7442,59.7442,8000.8206
2012-08-10 12:00:00,73.54,73.6,73.54,73.59,6257.0520053338805,59.7442,59.7929,59.7442,59.7848,6257.052
2012-08-10 12:05:00,73.58,73.6,73.56,73.56,6769.925120525182,59.7767,59.7929,59.7604,59.7604,6769.9251
2012-08-10 12:10:00,73.55,73.58,73.54,73.57,3795.261052415632,59.7523,59.7767,59.7442,59.7686,3795.2611
2012-08-10 12:15:00,73.58,73.61,73.56,73.56,11796.081649399935,59.7767,59.8011,59.7604,59.7604,11796.0816
2012-08-10 12:20:00,73.58,73.6,73.49,73.49,7077.648989639963,59.7767,59.7929,59.7036,59.7036,7077.649
2012-08-10 12:25:00,73.49,73.56,73.48,73.55,8000.820596984306,59.7036,59.7604,59.6954,59.7523,8000.8206
2012-08-10 12:30:00,73.54,73.59,73.5,73.5,11898.656272438198,59.7442,59.7848,59.7117,59.7117,11898.6563
2012-08-10 12:35:00,73.51,73.58,73.5,73.55,9949.738434711251,59.7198,59.7767,59.7117,59.7523,9949.7384
2012-08-10 12:40:00,73.55,73.6,73.55,73.58,6359.626628372141,59.7523,59.7929,59.7523,59.7767,6359.6266
2012-08-10 12:45:00,73.58,73.59,73.52,73.54,6359.626628372141,59.7767,59.7848,59.7279,59.7442,6359.6266
2012-08-10 12:50:00,73.54,73.6,73.54,73.6,6154.47738229562,59.7442,59.7929,59.7442,59.7929,6154.4774
2012-08-10 12:55:00,73.6,73.62,73.55,73.58,9436.86531951995,59.7929,59.8092,59.7523,59.7767,9436.8653
2012-08-10 13:00:00,73.56,73.59,73.56,73.58,2051.4924607652065,59.7604,59.7848,59.7604,59.7767,2051.4925
2012-08-10 13:05:00,73.59,73.6,73.51,73.51,10565.186172940814,59.7848,59.7929,59.7198,59.7198,10565.1862
2012-08-10 13:10:00,73.51,73.52,73.48,73.51,4718.432659759975,59.7198,59.7279,59.6954,59.7198,4718.4327
2012-08-10 13:15:00,73.51,73.51,73.48,73.48,1743.7685916504256,59.7198,59.7198,59.6954,59.6954,1743.7686
2012-08-10 13:20:00,73.5,73.55,73.49,73.51,8411.119089137346,59.7117,59.7523,59.7036,59.7198,8411.1191
2012-08-10 13:25:00,73.51,73.56,73.51,73.55,5333.880397989537,59.7198,59.7604,59.7198,59.7523,5333.8804
2012-08-10 13:30:00,73.55,73.57,73.53,73.53,6359.626628372141,59.7523,59.7686,59.7361,59.7361,6359.6266
2012-08-10 13:35:00,73.56,73.63,73.51,73.6,72520.25848805005,59.7604,59.8173,59.7198,59.7929,72520.2585
2012-08-10 13:40:00,73.59,73.65,73.59,73.64,6154.47738229562,59.7848,59.8336,59.7848,59.8254,6154.4774
2012-08-10 13:45:00,73.65,73.68,73.63,73.65,14873.320340547749,59.8336,59.8579,59.8173,59.8336,14873.3203
2012-08-10 13:50:00,73.66,73.66,73.6,73.63,19078.87988511642,59.8417,59.8417,59.7929,59.8173,19078.8799
2012-08-10 13:55:00,73.64,73.7,73.63,73.7,5846.753513180839,59.8254,59.8742,59.8173,59.8742,5846.7535
2012-08-10 14:00:00,73.7,73.78,73.7,73.73,6051.902759257359,59.8742,59.9392,59.8742,59.8985,6051.9028
2012-08-10 14:05:00,73.71,73.8,73.7,73.79,9334.29069648169,59.8823,59.9554,59.8742,59.9473,9334.2907
2012-08-10 14:10:00,73.73,73.77,73.72,73.74,6051.902759257359,59.8985,59.931,59.8904,59.9067,6051.9028
2012-08-10 14:15:00,73.73,73.76,73.72,73.76,1641.1939686121652,59.8985,59.9229,59.8904,59.9229,1641.194
2012-08-10 14:20:00,73.76,73.79,73.75,73.79,11488.357780285158,59.9229,59.9473,59.9148,59.9473,11488.3578
2012-08-10 14:25:00,73.77,73.81,73.77,73.81,2974.6640681095496,59.931,59.9635,59.931,59.9635,2974.6641
2012-08-10 14:30:00,73.83,73.88,73.82,73.86,4718.432659759975,59.9798,60.0204,59.9717,60.0042,4718.4327
2012-08-10 14:35:00,73.85,73.86,73.81,73.83,8205.969843060826,59.996,60.0042,59.9635,59.9798,8205.9698
2012-08-10 14:40:00,73.83,73.85,73.8,73.81,4821.007282798236,59.9798,59.996,59.9554,59.9635,4821.0073
2012-08-10 14:45:00,73.81,73.86,73.81,73.85,10565.186172940814,59.9635,60.0042,59.9635,59.996,10565.1862
2012-08-10 14:50:00,73.86,73.87,73.84,73.86,5026.156528874756,60.0042,60.0123,59.9879,60.0042,5026.1565
2012-08-10 14:55:00,73.86,73.88,73.83,73.85,7077.648989639963,60.0042,60.0204,59.9798,59.996,7077.649
2012-08-10 15:00:00,73.86,73.89,73.86,73.87,4718.432659759975,60.0042,60.0285,60.0042,60.0123,4718.4327
2012-08-10 15:05:00,73.87,73.88,73.87,73.88,2666.9401989947687,60.0123,60.0204,60.0123,60.0204,2666.9402
2012-08-10 15:10:00,73.88,73.9,73.88,73.9,6564.775874448661,60.0204,60.0367,60.0204,60.0367,6564.7759
2012-08-10 15:15:00,73.9,73.95,73.9,73.92,4410.708790645194,60.0367,60.0773,60.0367,60.0529,4410.7088
2012-08-10 15:20:00,73.92,73.93,73.91,73.92,33747.05097958765,60.0529,60.061,60.0448,60.0529,33747.051
2012-08-10 15:25:00,73.93,73.98,73.91,73.98,7795.671350907785,60.061,60.1016,60.0448,60.1016,7795.6714
2012-08-10 15:30:00,73.98,73.99,73.95,73.97,13232.126371935585,60.1016,60.1098,60.0773,60.0935,13232.1264
2012-08-10 15:35:00,73.98,73.99,73.93,73.93,22771.5663144938,60.1016,60.1098,60.061,60.061,22771.5663
2012-08-10 15:40:00,73.94,73.96,73.9,73.93,22053.54395322597,60.0692,60.0854,60.0367,60.061,22053.544
2012-08-10 15:45:00,73.94,74.03,73.91,74.0,48928.095189250176,60.0692,60.1423,60.0448,60.1179,48928.0952
2012-08-10 15:50:00,74.01,74.04,73.99,74.02,29951.789927172016,60.126,60.1504,60.1098,60.1341,29951.7899
2012-08-10 15:55:00,74.02,74.05,73.97,73.99,40106.67760795979,60.1341,60.1585,60.0935,60.1098,40106.6776
2012-08-13 09:30:00,73.9,74.09,73.83,73.92,30874.96153451636,60.0367,60.191,59.9798,60.0529,30874.9615
2012-08-13 09:35:00,73.85,73.99,73.85,73.91,6975.074366601702,59.996,60.1098,59.996,60.0448,6975.0744
2012-08-13 09:40:00,73.91,73.99,73.91,73.95,5231.305774951277,60.0448,60.1098,60.0448,60.0773,5231.3058
2012-08-13 09:45:00,73.91,73.99,73.91,73.93,2974.6640681095496,60.0448,60.1098,60.0448,60.061,2974.6641
2012-08-13 09:50:00,73.97,74.03,73.97,74.03,5436.455021027798,60.0935,60.1423,60.0935,60.1423,5436.455
2012-08-13 09:55:00,73.99,74.11,73.99,74.09,30362.088419325057,60.1098,60.2073,60.1098,60.191,30362.0884
2012-08-13 10:00:00,74.09,74.23,74.06,74.23,9744.58918863473,60.191,60.3048,60.1666,60.3048,9744.5892
2012-08-13 10:05:00,74.21,74.23,74.09,74.09,7590.522104831264,60.2885,60.3048,60.191,60.191,7590.5221
2012-08-13 10:10:00,74.09,74.15,74.06,74.07,9539.43994255821,60.191,60.2398,60.1666,60.1748,9539.4399
2012-08-13 10:15:00,74.1,74.17,74.09,74.1,8718.842958252128,60.1991,60.256,60.191,60.1991,8718.843
2012-08-13 10:20:00,74.12,74.15,74.04,74.04,7693.096727869524,60.2154,60.2398,60.1504,60.1504,7693.0967
2012-08-13 10:25:00,74.04,74.04,73.96,74.0,5539.029644066058,60.1504,60.1504,60.0854,60.1179,5539.0296
2012-08-13 10:30:00,74.0,74.01,73.84,73.87,13950.148733203405,60.1179,60.126,59.9879,60.0123,13950.1487
2012-08-13 10:35:00,73.86,73.9,73.81,73.85,8103.395220022566,60.0042,60.0367,59.9635,59.996,8103.3952
2012-08-13 10:40:00,73.86,73.93,73.83,73.93,3077.2386911478097,60.0042,60.061,59.9798,60.061,3077.2387
2012-08-13 10:45:00,73.93,73.93,73.86,73.91,5846.753513180839,60.061,60.061,60.0042,60.0448,5846.7535
2012-08-13 10:50:00,73.89,73.9,73.83,73.87,4718.432659759975,60.0285,60.0367,59.9798,60.0123,4718.4327
2012-08-13 10:55:00,73.83,73.85,73.79,73.79,4410.708790645194,59.9798,59.996,59.9473,59.9473,4410.7088
2012-08-13 11:00:00,73.77,73.81,73.72,73.72,10257.462303826032,59.931,59.9635,59.8904,59.8904,10257.4623
2012-08-13 11:05:00,73.76,73.86,73.72,73.86,7180.223612678223,59.9229,60.0042,59.8904,60.0042,7180.2236
2012-08-13 11:10:00,73.86,73.94,73.84,73.94,6667.350497486921,60.0042,60.0692,59.9879,60.0692,6667.3505
2012-08-13 11:15:00,73.93,73.98,73.93,73.93,4410.708790645194,60.061,60.1016,60.061,60.061,4410.7088
2012-08-13 11:20:00,73.96,74.02,73.95,74.02,2359.216329879988,60.0854,60.1341,60.0773,60.1341,2359.2163
2012-08-13 11:25:00,74.02,74.08,74.02,74.06,6154.47738229562,60.1341,60.1829,60.1341,60.1666,6154.4774
2012-08-13 11:30:00,74.02,74.04,73.97,73.98,4615.858036721715,60.1341,60.1504,60.0935,60.1016,4615.858
2012-08-13 11:35:00,73.97,73.99,73.92,73.95,5231.305774951277,60.0935,60.1098,60.0529,60.0773,5231.3058
2012-08-13 11:40:00,73.95,73.97,73.94,73.95,2666.9401989947687,60.0773,60.0935,60.0692,60.0773,2666.9402
2012-08-13 11:45:00,73.95,73.99,73.95,73.96,7385.372858754744,60.0773,60.1098,60.0773,60.0854,7385.3729
2012-08-13 11:50:00,73.96,73.96,73.86,73.9,8103.395220022566,60.0854,60.0854,60.0042,60.0367,8103.3952
2012-08-13 11:55:00,73.89,73.9,73.85,73.85,2666.9401989947687,60.0285,60.0367,59.996,59.996,2666.9402
2012-08-13 12:00:00,73.85,73.87,73.8,73.81,16514.514309159913,59.996,60.0123,59.9554,59.9635,16514.5143
2012-08-13 12:05:00,73.82,73.82,73.74,73.74,6462.201251410401,59.9717,59.9717,59.9067,59.9067,6462.2013
2012-08-13 12:10:00,73.74,73.79,73.73,73.78,2461.790952918248,59.9067,59.9473,59.8985,59.9392,2461.791
2012-08-13 12:15:00,73.79,73.83,73.78,73.82,8205.969843060826,59.9473,59.9798,59.9392,59.9717,8205.9698
2012-08-13 12:20:00,73.79,73.8,73.75,73.76,1743.7685916504256,59.9473,59.9554,59.9148,59.9229,1743.7686
2012-08-13 12:25:00,73.76,73.76,73.72,73.73,3077.2386911478097,59.9229,59.9229,59.8904,59.8985,3077.2387
2012-08-13 12:30:00,73.74,73.77,73.74,73.76,7180.223612678223,59.9067,59.931,59.9067,59.9229,7180.2236
2012-08-13 12:35:00,73.76,73.76,73.68,73.68,2461.790952918248,59.9229,59.9229,59.8579,59.8579,2461.791
2012-08-13 12:40:00,73.7,73.74,73.68,73.72,23797.3125448764,59.8742,59.9067,59.8579,59.8904,23797.3125
2012-08-13 12:45:00,73.71,73.79,73.7,73.79,5846.753513180839,59.8823,59.9473,59.8742,59.9473,5846.7535
2012-08-13 12:50:00,73.8,73.84,73.8,73.82,3384.962560262591,59.9554,59.9879,59.9554,59.9717,3384.9626
2012-08-13 12:55:00,73.83,73.9,73.83,73.85,6769.925120525182,59.9798,60.0367,59.9798,59.996,6769.9251
2012-08-13 13:00:00,73.85,73.88,73.84,73.85,2564.365575956508,59.996,60.0204,59.9879,59.996,2564.3656
2012-08-13 13:05:00,73.85,73.89,73.85,73.87,4615.858036721715,59.996,60.0285,59.996,60.0123,4615.858
2012-08-13 13:10:00,73.88,73.91,73.86,73.86,4205.559544568673,60.0204,60.0448,60.0042,60.0042,4205.5595
2012-08-13 13:15:00,73.9,73.93,73.87,73.89,6257.0520053338805,60.0367,60.061,60.0123,60.0285,6257.052
2012-08-13 13:20:00,73.92,73.92,73.86,73.9,3179.8133141860703,60.0529,60.0529,60.0042,60.0367,3179.8133
2012-08-13 13:25:00,73.9,73.9,73.87,73.89,2872.089445071289,60.0367,60.0367,60.0123,60.0285,2872.0894
2012-08-13 13:30:00,73.89,73.91,73.88,73.9,2051.4924607652065,60.0285,60.0448,60.0204,60.0367,2051.4925
2012-08-13 13:35:00,73.9,73.96,73.9,73.93,8205.969843060826,60.0367,60.0854,60.0367,60.061,8205.9698
2012-08-13 13:40:00,73.95,74.01,73.95,74.0,7385.372858754744,60.0773,60.126,60.0773,60.1179,7385.3729
2012-08-13 13:45:00,74.0,74.0,73.99,73.99,5026.156528874756,60.1179,60.1179,60.1098,60.1098,5026.1565
2012-08-13 13:50:00,73.99,74.01,73.98,73.99,6564.775874448661,60.1098,60.126,60.1016,60.1098,6564.7759
2012-08-13 13:55:00,73.99,74.04,73.99,74.04,3179.8133141860703,60.1098,60.1504,60.1098,60.1504,3179.8133
2012-08-13 14:00:00,74.04,74.08,74.02,74.02,6564.775874448661,60.1504,60.1829,60.1341,60.1341,6564.7759
2012-08-13 14:05:00,74.03,74.03,73.92,73.92,9642.014565596472,60.1423,60.1423,60.0529,60.0529,9642.0146
2012-08-13 14:10:00,73.93,73.99,73.93,73.99,7385.372858754744,60.061,60.1098,60.061,60.1098,7385.3729
2012-08-13 14:15:00,73.99,74.07,73.96,74.07,12616.67863370602,60.1098,60.1748,60.0854,60.1748,12616.6786
2012-08-13 14:20:00,74.08,74.14,74.08,74.14,5539.029644066058,60.1829,60.2316,60.1829,60.2316,5539.0296
2012-08-13 14:25:00,74.13,74.15,74.1,74.15,9949.738434711251,60.2235,60.2398,60.1991,60.2398,9949.7384
2012-08-13 14:30:00,74.15,74.18,74.09,74.17,12924.402502820802,60.2398,60.2641,60.191,60.256,12924.4025
2012-08-13 14:35:00,74.15,74.18,74.12,74.18,3692.686429377372,60.2398,60.2641,60.2154,60.2641,3692.6864
2012-08-13 14:40:00,74.2,74.2,74.12,74.13,4821.007282798236,60.2804,60.2804,60.2154,60.2235,4821.0073
2012-08-13 14:45:00,74.16,74.18,74.13,74.18,5949.328136219099,60.2479,60.2641,60.2235,60.2641,5949.3281
2012-08-13 14:50:00,74.17,74.24,74.16,74.22,6051.902759257359,60.256,60.3129,60.2479,60.2966,6051.9028
2012-08-13 14:55:00,74.22,74.26,74.17,74.17,8616.268335213868,60.2966,60.3291,60.256,60.256,8616.2683
2012-08-13 15:00:00,74.15,74.19,74.14,74.16,5539.029644066058,60.2398,60.2723,60.2316,60.2479,5539.0296
2012-08-13 15:05:00,74.16,74.21,74.15,74.2,11693.507026361678,60.2479,60.2885,60.2398,60.2804,11693.507
2012-08-13 15:10:00,74.21,74.23,74.18,74.2,15386.193455739049,60.2885,60.3048,60.2641,60.2804,15386.1935
2012-08-13 15:15:00,74.22,74.24,74.2,74.23,22361.26782234076,60.2966,60.3129,60.2804,60.3048,22361.2678
2012-08-13 15:20:00,74.24,74.25,74.21,74.21,16924.812801312954,60.3129,60.321,60.2885,60.2885,16924.8128
2012-08-13 15:25:00,74.22,74.26,74.21,74.24,13129.551748897322,60.2966,60.3291,60.2885,60.3129,13129.5517
2012-08-13 15:30:00,74.23,74.24,74.18,74.21,14770.745717509488,60.3048,60.3129,60.2641,60.2885,14770.7457
2012-08-13 15:35:00,74.21,74.28,74.2,74.22,14668.171094471229,60.2885,60.3454,60.2804,60.2966,14668.1711
2012-08-13 15:40:00,74.22,74.27,74.22,74.22,16514.514309159913,60.2966,60.3372,60.2966,60.2966,16514.5143
2012-08-13 15:45:00,74.22,74.32,74.22,74.28,29849.215304133755,60.2966,60.3779,60.2966,60.3454,29849.2153
2012-08-13 15:50:00,74.29,74.3,74.23,74.27,16001.641193968611,60.3535,60.3616,60.3048,60.3372,16001.6412
2012-08-13 15:55:00,74.28,74.3,74.22,74.3,37029.43891681198,60.3454,60.3616,60.2966,60.3616,37029.4389
2012-08-14 09:30:00,74.48,74.48,74.37,74.39,12206.38014155298,60.5079,60.5079,60.4185,60.4347,12206.3801
2012-08-14 09:35:00,74.35,74.35,74.07,74.09,5641.604267104318,60.4022,60.4022,60.1748,60.191,5641.6043
2012-08-14 09:40:00,74.1,74.17,74.02,74.06,7590.522104831264,60.1991,60.256,60.1341,60.1666,7590.5221
2012-08-14 09:45:00,74.11,74.13,74.05,74.1,6667.350497486921,60.2073,60.2235,60.1585,60.1991,6667.3505
2012-08-14 09:50:00,74.1,74.13,74.02,74.02,5128.731151913016,60.1991,60.2235,60.1341,60.1341,5128.7312
2012-08-14 09:55:00,74.02,74.04,73.94,74.03,6154.47738229562,60.1341,60.1504,60.0692,60.1423,6154.4774
2012-08-14 10:00:00,74.05,74.13,74.05,74.12,4513.283413683455,60.1585,60.2235,60.1585,60.2154,4513.2834
2012-08-14 10:05:00,74.08,74.11,73.99,73.99,2872.089445071289,60.1829,60.2073,60.1098,60.1098,2872.0894
2012-08-14 10:10:00,74.0,74.12,73.99,74.11,3795.261052415632,60.1179,60.2154,60.1098,60.2073,3795.2611
2012-08-14 10:15:00,74.1,74.14,74.09,74.13,1948.9178377269463,60.1991,60.2316,60.191,60.2235,1948.9178
2012-08-14 10:20:00,74.13,74.13,73.99,74.0,2154.067083803467,60.2235,60.2235,60.1098,60.1179,2154.0671
2012-08-14 10:25:00,74.01,74.07,73.97,74.04,33234.17786439635,60.126,60.1748,60.0935,60.1504,33234.1779
2012-08-14 10:30:00,74.02,74.02,73.89,73.99,5641.604267104318,60.1341,60.1341,60.0285,60.1098,5641.6043
2012-08-14 10:35:00,73.97,73.98,73.92,73.98,5128.731151913016,60.0935,60.1016,60.0529,60.1016,5128.7312
2012-08-14 10:40:00,73.97,73.98,73.92,73.92,820.5969843060826,60.0935,60.1016,60.0529,60.0529,820.597
2012-08-14 10:45:00,73.96,73.97,73.94,73.96,2359.216329879988,60.0854,60.0935,60.0692,60.0854,2359.2163
2012-08-14 10:50:00,73.94,74.0,73.92,73.95,15899.06657093035,60.0692,60.1179,60.0529,60.0773,15899.0666
2012-08-14 10:55:00,73.95,73.98,73.91,73.95,9026.566827366907,60.0773,60.1016,60.0448,60.0773,9026.5668
2012-08-14 11:00:00,73.98,74.07,73.98,74.07,8821.417581290389,60.1016,60.1748,60.1016,60.1748,8821.4176
2012-08-14 11:05:00,74.07,74.08,74.01,74.01,2461.790952918248,60.1748,60.1829,60.126,60.126,2461.791
2012-08-14 11:10:00,74.05,74.08,74.03,74.08,2666.9401989947687,60.1585,60.1829,60.1423,60.1829,2666.9402
2012-08-14 11:15:00,74.06,74.12,74.03,74.09,11898.656272438198,60.1666,60.2154,60.1423,60.191,11898.6563
2012-08-14 11:20:00,74.09,74.12,74.08,74.11,4410.708790645194,60.191,60.2154,60.1829,60.2073,4410.7088
2012-08-14 11:25:00,74.1,74.11,74.07,74.11,7385.372858754744,60.1991,60.2073,60.1748,60.2073,7385.3729
2012-08-14 11:30:00,74.11,74.16,74.09,74.09,3384.962560262591,60.2073,60.2479,60.191,60.191,3384.9626
2012-08-14 11:35:00,74.1,74.12,74.06,74.06,1641.1939686121652,60.1991,60.2154,60.1666,60.1666,1641.194
2012-08-14 11:40:00,74.06,74.1,74.06,74.09,2974.6640681095496,60.1666,60.1991,60.1666,60.191,2974.6641
2012-08-14 11:45:00,74.09,74.19,74.08,74.19,6154.47738229562,60.191,60.2723,60.1829,60.2723,6154.4774
2012-08-14 11:50:00,74.19,74.21,74.13,74.13,9231.71607344343,60.2723,60.2885,60.2235,60.2235,9231.7161
2012-08-14 11:55:00,74.13,74.16,74.13,74.16,3897.8356754538927,60.2235,60.2479,60.2235,60.2479,3897.8357
2012-08-14 12:00:00,74.15,74.16,74.14,74.15,1128.3208534208636,60.2398,60.2479,60.2316,60.2398,1128.3209
2012-08-14 12:05:00,74.16,74.16,74.15,74.16,2872.089445071289,60.2479,60.2479,60.2398,60.2479,2872.0894
2012-08-14 12:10:00,74.16,74.17,74.12,74.13,7590.522104831264,60.2479,60.256,60.2154,60.2235,7590.5221
2012-08-14 12:15:00,74.14,74.17,74.13,74.16,13744.999487126885,60.2316,60.256,60.2235,60.2479,13744.9995
2012-08-14 12:20:00,74.16,74.18,74.14,74.18,9129.14145040517,60.2479,60.2641,60.2316,60.2641,9129.1415
2012-08-14 12:25:00,74.18,74.19,74.16,74.17,3590.111806339112,60.2641,60.2723,60.2479,60.256,3590.1118
2012-08-14 12:30:00,74.2,74.22,74.18,74.18,7077.648989639963,60.2804,60.2966,60.2641,60.2641,7077.649
2012-08-14 12:35:00,74.17,74.2,74.17,74.18,3384.962560262591,60.256,60.2804,60.256,60.2641,3384.9626
2012-08-14 12:40:00,74.17,74.17,74.09,74.09,4513.283413683455,60.256,60.256,60.191,60.191,4513.2834
2012-08-14 12:45:00,74.09,74.1,74.02,74.09,6462.201251410401,60.191,60.1991,60.1341,60.191,6462.2013
2012-08-14 12:50:00,74.09,74.09,74.04,74.04,3077.2386911478097,60.191,60.191,60.1504,60.1504,3077.2387
2012-08-14 12:55:00,74.04,74.04,74.03,74.03,1025.7462303826032,60.1504,60.1504,60.1423,60.1423,1025.7462
2012-08-14 13:00:00,74.03,74.04,74.01,74.01,1538.6193455739049,60.1423,60.1504,60.126,60.126,1538.6193
2012-08-14 13:05:00,74.04,74.04,73.98,73.99,5436.455021027798,60.1504,60.1504,60.1016,60.1098,5436.455
2012-08-14 13:10:00,73.99,73.99,73.95,73.99,7180.223612678223,60.1098,60.1098,60.0773,60.1098,7180.2236
2012-08-14 13:15:00,73.97,74.01,73.96,73.96,10360.036926864292,60.0935,60.126,60.0854,60.0854,10360.0369
2012-08-14 13:20:00,73.95,73.96,73.94,73.96,2051.4924607652065,60.0773,60.0854,60.0692,60.0854,2051.4925
2012-08-14 13:25:00,73.94,73.95,73.93,73.94,2154.067083803467,60.0692,60.0773,60.061,60.0692,2154.0671
2012-08-14 13:30:00,73.94,73.99,73.94,73.99,3384.962560262591,60.0692,60.1098,60.0692,60.1098,3384.9626
2012-08-14 13:35:00,73.99,74.03,73.99,74.0,5539.029644066058,60.1098,60.1423,60.1098,60.1179,5539.0296
2012-08-14 13:40:00,74.02,74.05,74.0,74.03,4102.984921530413,60.1341,60.1585,60.1179,60.1423,4102.9849
2012-08-14 13:45:00,74.02,74.03,73.99,74.02,3179.8133141860703,60.1341,60.1423,60.1098,60.1341,3179.8133
2012-08-14 13:50:00,74.02,74.02,73.97,73.97,24720.48415222074,60.1341,60.1341,60.0935,60.0935,24720.4842
2012-08-14 13:55:00,73.99,74.0,73.95,73.95,13847.574110165144,60.1098,60.1179,60.0773,60.0773,13847.5741
2012-08-14 14:00:00,73.99,74.03,73.99,74.01,3487.537183300851,60.1098,60.1423,60.1098,60.126,3487.5372
2012-08-14 14:05:00,74.01,74.06,74.0,74.03,5128.731151913016,60.126,60.1666,60.1179,60.1423,5128.7312
2012-08-14 14:10:00,74.05,74.07,74.01,74.01,9949.738434711251,60.1585,60.1748,60.126,60.126,9949.7384
2012-08-14 14:15:00,74.02,74.05,74.01,74.04,7077.648989639963,60.1341,60.1585,60.126,60.1504,7077.649
2012-08-14 14:20:00,74.02,74.06,74.01,74.04,4923.581905836496,60.1341,60.1666,60.126,60.1504,4923.5819
2012-08-14 14:25:00,74.04,74.07,74.04,74.06,3282.3879372243305,60.1504,60.1748,60.1504,60.1666,3282.3879
2012-08-14 14:30:00,74.07,74.09,74.07,74.09,3590.111806339112,60.1748,60.191,60.1748,60.191,3590.1118
2012-08-14 14:35:00,74.08,74.08,74.02,74.03,25130.78264437378,60.1829,60.1829,60.1341,60.1423,25130.7826
2012-08-14 14:40:00,74.04,74.11,74.04,74.1,8513.693712175607,60.1504,60.2073,60.1504,60.1991,8513.6937
2012-08-14 14:45:00,74.11,74.14,74.11,74.12,9642.014565596472,60.2073,60.2316,60.2073,60.2154,9642.0146
2012-08-14 14:50:00,74.12,74.13,74.06,74.08,6051.902759257359,60.2154,60.2235,60.1666,60.1829,6051.9028
2012-08-14 14:55:00,74.06,74.1,74.04,74.1,6154.47738229562,60.1666,60.1991,60.1504,60.1991,6154.4774
2012-08-14 15:00:00,74.11,74.12,74.08,74.12,6769.925120525182,60.2073,60.2154,60.1829,60.2154,6769.9251
2012-08-14 15:05:00,74.11,74.12,74.07,74.08,21232.94696891989,60.2073,60.2154,60.1748,60.1829,21232.947
2012-08-14 15:10:00,74.1,74.12,74.07,74.08,7898.245973946045,60.1991,60.2154,60.1748,60.1829,7898.246
2012-08-14 15:15:00,74.08,74.1,74.07,74.1,13026.977125859064,60.1829,60.1991,60.1748,60.1991,13026.9771
2012-08-14 15:20:00,74.11,74.15,74.1,74.12,9129.14145040517,60.2073,60.2398,60.1991,60.2154,9129.1415
2012-08-14 15:25:00,74.12,74.15,74.1,74.15,6359.626628372141,60.2154,60.2398,60.1991,60.2398,6359.6266
2012-08-14 15:30:00,74.15,74.16,74.07,74.09,10462.611549902556,60.2398,60.2479,60.1748,60.191,10462.6115
2012-08-14 15:35:00,74.1,74.1,74.01,74.09,14873.320340547749,60.1991,60.1991,60.126,60.191,14873.3203
2012-08-14 15:40:00,74.08,74.09,74.03,74.03,11283.208534208636,60.1829,60.191,60.1423,60.1423,11283.2085
2012-08-14 15:45:00,74.04,74.06,74.0,74.06,22668.99169145553,60.1504,60.1666,60.1179,60.1666,22668.9917
2012-08-14 15:50:00,74.06,74.06,73.94,73.97,11898.656272438198,60.1666,60.1666,60.0692,60.0935,11898.6563
2012-08-14 15:55:00,73.99,74.12,73.97,74.12,19489.17837726946,60.1098,60.2154,60.0935,60.2154,19489.1784
2012-08-15 09:30:00,74.01,74.16,73.93,74.16,12206.38014155298,60.126,60.2479,60.061,60.2479,12206.3801
2012-08-15 09:35:00,74.13,74.22,74.03,74.05,8103.395220022566,60.2235,60.2966,60.1423,60.1585,8103.3952
2012-08-15 09:40:00,74.08,74.17,73.98,74.01,7487.947481793004,60.1829,60.256,60.1016,60.126,7487.9475
2012-08-15 09:45:00,74.01,74.07,73.95,74.04,17642.835162580777,60.126,60.1748,60.0773,60.1504,17642.8352
2012-08-15 09:50:00,74.03,74.18,74.03,74.15,7385.372858754744,60.1423,60.2641,60.1423,60.2398,7385.3729
2012-08-15 09:55:00,74.16,74.24,74.14,74.19,6975.074366601702,60.2479,60.3129,60.2316,60.2723,6975.0744
2012-08-15 10:00:00,74.2,74.3,74.2,74.3,9026.566827366907,60.2804,60.3616,60.2804,60.3616,9026.5668
2012-08-15 10:05:00,74.3,74.33,74.25,74.29,6154.47738229562,60.3616,60.386,60.321,60.3535,6154.4774
2012-08-15 10:10:00,74.33,74.37,74.31,74.37,8308.544466099087,60.386,60.4185,60.3697,60.4185,8308.5445
2012-08-15 10:15:00,74.38,74.39,74.27,74.28,7898.245973946045,60.4266,60.4347,60.3372,60.3454,7898.246
2012-08-15 10:20:00,74.27,74.34,74.26,74.34,5641.604267104318,60.3372,60.3941,60.3291,60.3941,5641.6043
2012-08-15 10:25:00,74.33,74.38,74.31,74.31,5333.880397989537,60.386,60.4266,60.3697,60.3697,5333.8804
2012-08-15 10:30:00,74.32,74.38,74.32,74.35,5026.156528874756,60.3779,60.4266,60.3779,60.4022,5026.1565
2012-08-15 10:35:00,74.32,74.35,74.27,74.27,11180.633911170376,60.3779,60.4022,60.3372,60.3372,11180.6339
2012-08-15 10:40:00,74.3,74.3,74.16,74.18,2461.790952918248,60.3616,60.3616,60.2479,60.2641,2461.791
2012-08-15 10:45:00,74.18,74.27,74.18,74.19,3692.686429377372,60.2641,60.3372,60.2641,60.2723,3692.6864
2012-08-15 10:50:00,74.22,74.3,74.21,74.3,2872.089445071289,60.2966,60.3616,60.2885,60.3616,2872.0894
2012-08-15 10:55:00,74.3,74.36,74.29,74.34,4205.559544568673,60.3616,60.4104,60.3535,60.3941,4205.5595
2012-08-15 11:00:00,74.33,74.33,74.29,74.3,2564.365575956508,60.386,60.386,60.3535,60.3616,2564.3656
2012-08-15 11:05:00,74.3,74.38,74.3,74.34,5949.328136219099,60.3616,60.4266,60.3616,60.3941,5949.3281
2012-08-15 11:10:00,74.36,74.36,74.3,74.33,4102.984921530413,60.4104,60.4104,60.3616,60.386,4102.9849
2012-08-15 11:15:00,74.34,74.34,74.32,74.34,1743.7685916504256,60.3941,60.3941,60.3779,60.3941,1743.7686
2012-08-15 11:20:00,74.31,74.32,74.24,74.28,2872.089445071289,60.3697,60.3779,60.3129,60.3454,2872.0894
2012-08-15 11:25:00,74.25,74.25,74.19,74.2,1230.895476459124,60.321,60.321,60.2723,60.2804,1230.8955
2012-08-15 11:30:00,74.2,74.26,74.16,74.18,6872.499743563442,60.2804,60.3291,60.2479,60.2641,6872.4997
2012-08-15 11:35:00,74.16,74.16,74.14,74.15,1230.895476459124,60.2479,60.2479,60.2316,60.2398,1230.8955
2012-08-15 11:40:00,74.15,74.16,74.14,74.15,3692.686429377372,60.2398,60.2479,60.2316,60.2398,3692.6864
2012-08-15 11:45:00,74.14,74.14,74.1,74.1,2461.790952918248,60.2316,60.2316,60.1991,60.1991,2461.791
2012-08-15 11:50:00,74.12,74.12,74.09,74.11,3795.261052415632,60.2154,60.2154,60.191,60.2073,3795.2611
2012-08-15 11:55:00,74.11,74.16,74.11,74.12,4000.410298492153,60.2073,60.2479,60.2073,60.2154,4000.4103
2012-08-15 12:00:00,74.12,74.18,74.12,74.17,4513.283413683455,60.2154,60.2641,60.2154,60.256,4513.2834
2012-08-15 12:05:00,74.17,74.18,74.15,74.17,2051.4924607652065,60.256,60.2641,60.2398,60.256,2051.4925
2012-08-15 12:10:00,74.18,74.19,74.13,74.15,3795.261052415632,60.2641,60.2723,60.2235,60.2398,3795.2611
2012-08-15 12:15:00,74.15,74.19,74.15,74.19,1025.7462303826032,60.2398,60.2723,60.2398,60.2723,1025.7462
2012-08-15 12:20:00,74.17,74.23,74.16,74.22,3384.962560262591,60.256,60.3048,60.2479,60.2966,3384.9626
2012-08-15 12:25:00,74.24,74.24,74.18,74.2,10154.887680787771,60.3129,60.3129,60.2641,60.2804,10154.8877
2012-08-15 12:30:00,74.21,74.23,74.2,74.23,2154.067083803467,60.2885,60.3048,60.2804,60.3048,2154.0671
2012-08-15 12:35:00,74.22,74.26,74.22,74.25,3590.111806339112,60.2966,60.3291,60.2966,60.321,3590.1118
2012-08-15 12:40:00,74.25,74.26,74.2,74.21,6359.626628372141,60.321,60.3291,60.2804,60.2885,6359.6266
2012-08-15 12:45:00,74.21,74.21,74.17,74.18,3282.3879372243305,60.2885,60.2885,60.256,60.2641,3282.3879
2012-08-15 12:50:00,74.2,74.22,74.18,74.22,2051.4924607652065,60.2804,60.2966,60.2641,60.2966,2051.4925
2012-08-15 12:55:00,74.23,74.23,74.23,74.23,1025.7462303826032,60.3048,60.3048,60.3048,60.3048,1025.7462
2012-08-15 13:00:00,74.24,74.26,74.2,74.2,7077.648989639963,60.3129,60.3291,60.2804,60.2804,7077.649
2012-08-15 13:05:00,74.18,74.19,74.17,74.17,5436.455021027798,60.2641,60.2723,60.256,60.256,5436.455
2012-08-15 13:10:00,74.17,74.19,74.14,74.15,2256.6417068417272,60.256,60.2723,60.2316,60.2398,2256.6417
2012-08-15 13:15:00,74.15,74.16,74.13,74.13,4718.432659759975,60.2398,60.2479,60.2235,60.2235,4718.4327
2012-08-15 13:20:00,74.13,74.17,74.12,74.17,2769.514822033029,60.2235,60.256,60.2154,60.256,2769.5148
2012-08-15 13:25:00,74.19,74.22,74.19,74.22,1743.7685916504256,60.2723,60.2966,60.2723,60.2966,1743.7686
2012-08-15 13:30:00,74.23,74.23,74.22,74.22,1436.0447225356447,60.3048,60.3048,60.2966,60.2966,1436.0447
2012-08-15 13:35:00,74.23,74.23,74.18,74.21,4718.432659759975,60.3048,60.3048,60.2641,60.2885,4718.4327
2012-08-15 13:40:00,74.22,74.24,74.22,74.24,3077.2386911478097,60.2966,60.3129,60.2966,60.3129,3077.2387
2012-08-15 13:45:00,74.22,74.23,74.19,74.23,11693.507026361678,60.2966,60.3048,60.2723,60.3048,11693.507
2012-08-15 13:50:00,74.25,74.26,74.22,74.23,10462.611549902556,60.321,60.3291,60.2966,60.3048,10462.6115
2012-08-15 13:55:00,74.25,74.27,74.23,74.24,7898.245973946045,60.321,60.3372,60.3048,60.3129,7898.246
2012-08-15 14:00:00,74.25,74.26,74.24,74.26,5949.328136219099,60.321,60.3291,60.3129,60.3291,5949.3281
2012-08-15 14:05:00,74.26,74.27,74.25,74.26,5744.178890142579,60.3291,60.3372,60.321,60.3291,5744.1789
2012-08-15 14:10:00,74.26,74.27,74.22,74.24,12206.38014155298,60.3291,60.3372,60.2966,60.3129,12206.3801
2012-08-15 14:15:00,74.23,74.25,74.23,74.23,3795.261052415632,60.3048,60.321,60.3048,60.3048,3795.2611
2012-08-15 14:20:00,74.24,74.28,74.24,74.24,4102.984921530413,60.3129,60.3454,60.3129,60.3129,4102.9849
2012-08-15 14:25:00,74.27,74.3,74.25,74.26,8411.119089137346,60.3372,60.3616,60.321,60.3291,8411.1191
2012-08-15 14:30:00,74.26,74.3,74.26,74.29,4718.432659759975,60.3291,60.3616,60.3291,60.3535,4718.4327
2012-08-15 14:35:00,74.29,74.32,74.27,74.32,7180.223612678223,60.3535,60.3779,60.3372,60.3779,7180.2236
2012-08-15 14:40:00,74.31,74.35,74.31,74.35,14052.723356241666,60.3697,60.4022,60.3697,60.4022,14052.7234
2012-08-15 14:45:00,74.35,74.38,74.34,74.38,12001.23089547646,60.4022,60.4266,60.3941,60.4266,12001.2309
2012-08-15 14:50:00,74.38,74.41,74.36,74.37,17232.536670427737,60.4266,60.451,60.4104,60.4185,17232.5367
2012-08-15 14:55:00,74.38,74.38,74.34,74.34,7282.798235716484,60.4266,60.4266,60.3941,60.3941,7282.7982
2012-08-15 15:00:00,74.34,74.37,74.3,74.36,15693.91732485383,60.3941,60.4185,60.3616,60.4104,15693.9173
2012-08-15 15:05:00,74.36,74.4,74.36,74.4,9026.566827366907,60.4104,60.4429,60.4104,60.4429,9026.5668
2012-08-15 15:10:00,74.4,74.42,74.39,74.39,7590.522104831264,60.4429,60.4591,60.4347,60.4347,7590.5221
2012-08-15 15:15:00,74.4,74.43,74.39,74.42,9949.738434711251,60.4429,60.4672,60.4347,60.4591,9949.7384
2012-08-15 15:20:00,74.43,74.44,74.42,74.44,16309.365063083393,60.4672,60.4754,60.4591,60.4754,16309.3651
2012-08-15 15:25:00,74.44,74.44,74.35,74.37,28208.02133552159,60.4754,60.4754,60.4022,60.4185,28208.0213
2012-08-15 15:30:00,74.37,74.37,74.27,74.28,14565.596471432968,60.4185,60.4185,60.3372,60.3454,14565.5965
2012-08-15 15:35:00,74.29,74.36,74.29,74.31,10052.313057749512,60.3535,60.4104,60.3535,60.3697,10052.3131
2012-08-15 15:40:00,74.29,74.35,74.28,74.34,9334.29069648169,60.3535,60.4022,60.3454,60.3941,9334.2907
2012-08-15 15:45:00,74.32,74.33,74.23,74.23,11796.081649399935,60.3779,60.386,60.3048,60.3048,11796.0816
2012-08-15 15:50:00,74.24,74.27,74.23,74.26,23797.3125448764,60.3129,60.3372,60.3048,60.3291,23797.3125
2012-08-15 15:55:00,74.28,74.28,74.21,74.22,36311.41655554416,60.3454,60.3454,60.2885,60.2966,36311.4166
2012-08-16 09:30:00,74.05,74.38,73.92,74.14,19694.327623345984,60.1585,60.4266,60.0529,60.2316,19694.3276
2012-08-16 09:35:00,74.09,74.2,74.08,74.15,3795.261052415632,60.191,60.2804,60.1829,60.2398,3795.2611
2012-08-16 09:40:00,74.12,74.17,74.03,74.03,7487.947481793004,60.2154,60.256,60.1423,60.1423,7487.9475
2012-08-16 09:45:00,74.1,74.23,74.06,74.16,8923.992204328648,60.1991,60.3048,60.1666,60.2479,8923.9922
2012-08-16 09:50:00,74.15,74.17,74.05,74.07,5744.178890142579,60.2398,60.256,60.1585,60.1748,5744.1789
2012-08-16 09:55:00,74.04,74.1,73.94,74.03,15386.193455739049,60.1504,60.1991,60.0692,60.1423,15386.1935
2012-08-16 10:00:00,74.0,74.01,73.92,73.96,4205.559544568673,60.1179,60.126,60.0529,60.0854,4205.5595
2012-08-16 10:05:00,73.92,73.99,73.92,73.99,8205.969843060826,60.0529,60.1098,60.0529,60.1098,8205.9698
2012-08-16 10:10:00,74.0,74.05,73.98,74.03,6462.201251410401,60.1179,60.1585,60.1016,60.1423,6462.2013
2012-08-16 10:15:00,74.01,74.01,73.93,73.93,4718.432659759975,60.126,60.126,60.061,60.061,4718.4327
2012-08-16 10:20:00,73.98,74.15,73.98,74.15,6462.201251410401,60.1016,60.2398,60.1016,60.2398,6462.2013
2012-08-16 10:25:00,74.15,74.23,74.14,74.2,5231.305774951277,60.2398,60.3048,60.2316,60.2804,5231.3058
2012-08-16 10:30:00,74.19,74.19,74.11,74.13,4821.007282798236,60.2723,60.2723,60.2073,60.2235,4821.0073
2012-08-16 10:35:00,74.13,74.15,74.1,74.15,4615.858036721715,60.2235,60.2398,60.1991,60.2398,4615.858
2012-08-16 10:40:00,74.14,74.2,74.13,74.13,6462.201251410401,60.2316,60.2804,60.2235,60.2235,6462.2013
2012-08-16 10:45:00,74.11,74.11,74.08,74.09,7180.223612678223,60.2073,60.2073,60.1829,60.191,7180.2236
2012-08-16 10:50:00,74.12,74.19,74.09,74.19,14360.447225356444,60.2154,60.2723,60.191,60.2723,14360.4472
2012-08-16 10:55:00,74.17,74.19,74.15,74.16,2872.089445071289,60.256,60.2723,60.2398,60.2479,2872.0894
2012-08-16 11:00:00,74.14,74.17,74.12,74.12,5641.604267104318,60.2316,60.256,60.2154,60.2154,5641.6043
2012-08-16 11:05:00,74.11,74.12,74.01,74.04,13232.126371935585,60.2073,60.2154,60.126,60.1504,13232.1264
2012-08-16 11:10:00,74.05,74.18,74.05,74.14,4923.581905836496,60.1585,60.2641,60.1585,60.2316,4923.5819
2012-08-16 11:15:00,74.15,74.2,74.14,74.19,9436.86531951995,60.2398,60.2804,60.2316,60.2723,9436.8653
2012-08-16 11:20:00,74.18,74.18,74.06,74.1,27489.99897425377,60.2641,60.2641,60.1666,60.1991,27489.999
2012-08-16 11:25:00,74.1,74.2,74.1,74.2,6872.499743563442,60.1991,60.2804,60.1991,60.2804,6872.4997
2012-08-16 11:30:00,74.21,74.26,74.19,74.23,9334.29069648169,60.2885,60.3291,60.2723,60.3048,9334.2907
2012-08-16 11:35:00,74.23,74.28,74.2,74.2,9949.738434711251,60.3048,60.3454,60.2804,60.2804,9949.7384
2012-08-16 11:40:00,74.24,74.24,74.15,74.15,7795.671350907785,60.3129,60.3129,60.2398,60.2398,7795.6714
2012-08-16 11:45:00,74.16,74.29,74.15,74.29,10462.611549902556,60.2479,60.3535,60.2398,60.3535,10462.6115
2012-08-16 11:50:00,74.29,74.34,74.27,74.32,18463.43214688686,60.3535,60.3941,60.3372,60.3779,18463.4321
2012-08-16 11:55:00,74.3,74.32,74.3,74.32,12411.5293876295,60.3616,60.3779,60.3616,60.3779,12411.5294
2012-08-16 12:00:00,74.32,74.34,74.31,74.34,15386.193455739049,60.3779,60.3941,60.3697,60.3941,15386.1935
2012-08-16 12:05:00,74.33,74.42,74.33,74.39,15386.193455739049,60.386,60.4591,60.386,60.4347,15386.1935
2012-08-16 12:10:00,74.38,74.43,74.38,74.43,13437.275618012103,60.4266,60.4672,60.4266,60.4672,13437.2756
2012-08-16 12:15:00,74.41,74.44,74.38,74.44,8821.417581290389,60.451,60.4754,60.4266,60.4754,8821.4176
2012-08-16 12:20:00,74.44,74.45,74.38,74.39,11898.656272438198,60.4754,60.4835,60.4266,60.4347,11898.6563
2012-08-16 12:25:00,74.4,74.4,74.33,74.37,8205.969843060826,60.4429,60.4429,60.386,60.4185,8205.9698
2012-08-16 12:30:00,74.37,74.39,74.34,74.34,18976.30526207816,60.4185,60.4347,60.3941,60.3941,18976.3053
2012-08-16 12:35:00,74.33,74.34,74.28,74.33,13642.424864088624,60.386,60.3941,60.3454,60.386,13642.4249
2012-08-16 12:40:00,74.33,74.34,74.29,74.31,13642.424864088624,60.386,60.3941,60.3535,60.3697,13642.4249
2012-08-16 12:45:00,74.3,74.3,74.26,74.29,10257.462303826032,60.3616,60.3616,60.3291,60.3535,10257.4623
2012-08-16 12:50:00,74.29,74.32,74.29,74.31,307.723869114781,60.3535,60.3779,60.3535,60.3697,307.7239
2012-08-16 12:55:00,74.34,74.42,74.34,74.4,6462.201251410401,60.3941,60.4591,60.3941,60.4429,6462.2013
2012-08-16 13:00:00,74.4,74.41,74.38,74.38,2051.4924607652065,60.4429,60.451,60.4266,60.4266,2051.4925
2012-08-16 13:05:00,74.38,74.41,74.38,74.38,10872.910042055595,60.4266,60.451,60.4266,60.4266,10872.91
2012-08-16 13:10:00,74.4,74.41,74.35,74.36,25028.20802133552,60.4429,60.451,60.4022,60.4104,25028.208
2012-08-16 13:15:00,74.35,74.42,74.33,74.4,12616.67863370602,60.4022,60.4591,60.386,60.4429,12616.6786
2012-08-16 13:20:00,74.41,74.41,74.38,74.38,1743.7685916504256,60.451,60.451,60.4266,60.4266,1743.7686
2012-08-16 13:25:00,74.38,74.38,74.32,74.35,18771.15601600164,60.4266,60.4266,60.3779,60.4022,18771.156
2012-08-16 13:30:00,74.36,74.37,74.35,74.36,8923.992204328648,60.4104,60.4185,60.4022,60.4104,8923.9922
2012-08-16 13:35:00,74.36,74.37,74.33,74.36,4513.283413683455,60.4104,60.4185,60.386,60.4104,4513.2834
2012-08-16 13:40:00,74.36,74.36,74.23,74.23,6257.0520053338805,60.4104,60.4104,60.3048,60.3048,6257.052
2012-08-16 13:45:00,74.23,74.25,74.22,74.22,5128.731151913016,60.3048,60.321,60.2966,60.2966,5128.7312
2012-08-16 13:50:00,74.23,74.27,74.2,74.2,9642.014565596472,60.3048,60.3372,60.2804,60.2804,9642.0146
2012-08-16 13:55:00,74.2,74.23,74.18,74.18,12719.25325674428,60.2804,60.3048,60.2641,60.2641,12719.2533
2012-08-16 14:00:00,74.2,74.25,74.2,74.24,14257.872602318186,60.2804,60.321,60.2804,60.3129,14257.8726
2012-08-16 14:05:00,74.23,74.23,74.17,74.21,17745.40978561904,60.3048,60.3048,60.256,60.2885,17745.4098
2012-08-16 14:10:00,74.2,74.23,74.14,74.16,15591.34270181557,60.2804,60.3048,60.2316,60.2479,15591.3427
2012-08-16 14:15:00,74.17,74.22,74.17,74.2,9026.566827366907,60.256,60.2966,60.256,60.2804,9026.5668
2012-08-16 14:20:00,74.21,74.25,74.18,74.22,15386.193455739049,60.2885,60.321,60.2641,60.2966,15386.1935
2012-08-16 14:25:00,74.23,74.25,74.21,74.23,7282.798235716484,60.3048,60.321,60.2885,60.3048,7282.7982
2012-08-16 14:30:00,74.22,74.26,74.21,74.23,36619.14042465894,60.2966,60.3291,60.2885,60.3048,36619.1404
2012-08-16 14:35:00,74.25,74.28,74.22,74.26,19284.029131192943,60.321,60.3454,60.2966,60.3291,19284.0291
2012-08-16 14:40:00,74.26,74.27,74.19,74.23,17027.387424351215,60.3291,60.3372,60.2723,60.3048,17027.3874
2012-08-16 14:45:00,74.22,74.26,74.2,74.21,4718.432659759975,60.2966,60.3291,60.2804,60.2885,4718.4327
2012-08-16 14:50:00,74.21,74.23,74.17,74.2,9539.43994255821,60.2885,60.3048,60.256,60.2804,9539.4399
2012-08-16 14:55:00,74.2,74.21,74.15,74.15,8411.119089137346,60.2804,60.2885,60.2398,60.2398,8411.1191
2012-08-16 15:00:00,74.15,74.17,74.1,74.15,19181.45450815468,60.2398,60.256,60.1991,60.2398,19181.4545
2012-08-16 15:05:00,74.16,74.19,74.15,74.16,6769.925120525182,60.2479,60.2723,60.2398,60.2479,6769.9251
2012-08-16 15:10:00,74.18,74.23,74.17,74.2,9026.566827366907,60.2641,60.3048,60.256,60.2804,9026.5668
2012-08-16 15:15:00,74.21,74.25,74.19,74.21,9334.29069648169,60.2885,60.321,60.2723,60.2885,9334.2907
2012-08-16 15:20:00,74.2,74.23,74.18,74.23,8103.395220022566,60.2804,60.3048,60.2641,60.3048,8103.3952
2012-08-16 15:25:00,74.23,74.28,74.23,74.28,8513.693712175607,60.3048,60.3454,60.3048,60.3454,8513.6937
2012-08-16 15:30:00,74.28,74.28,74.23,74.24,15283.61883270079,60.3454,60.3454,60.3048,60.3129,15283.6188
2012-08-16 15:35:00,74.23,74.23,74.19,74.21,9847.163811672992,60.3048,60.3048,60.2723,60.2885,9847.1638
2012-08-16 15:40:00,74.21,74.21,74.1,74.12,21335.52159195815,60.2885,60.2885,60.1991,60.2154,21335.5216
2012-08-16 15:45:00,74.12,74.12,74.07,74.07,23694.737921838136,60.2154,60.2154,60.1748,60.1748,23694.7379
2012-08-16 15:50:00,74.06,74.07,73.97,73.99,29336.342188942454,60.1666,60.1748,60.0935,60.1098,29336.3422
2012-08-16 15:55:00,73.99,74.04,73.93,73.98,126166.7863370602,60.1098,60.1504,60.061,60.1016,126166.7863
2012-08-17 09:30:00,74.14,74.37,74.14,74.25,127192.5325674428,60.2316,60.4185,60.2316,60.321,127192.5326
2012-08-17 09:35:00,74.25,74.25,74.11,74.12,7795.671350907785,60.321,60.321,60.2073,60.2154,7795.6714
2012-08-17 09:40:00,74.11,74.24,74.09,74.12,10052.313057749512,60.2073,60.3129,60.191,60.2154,10052.3131
2012-08-17 09:45:00,74.14,74.14,73.99,73.99,12103.80551851472,60.2316,60.2316,60.1098,60.1098,12103.8055
2012-08-17 09:50:00,74.06,74.09,73.93,73.93,17540.260539542516,60.1666,60.191,60.061,60.061,17540.2605
2012-08-17 09:55:00,73.93,73.96,73.91,73.91,2872.089445071289,60.061,60.0854,60.0448,60.0448,2872.0894
2012-08-17 10:00:00,73.91,74.01,73.85,74.01,10257.462303826032,60.0448,60.126,59.996,60.126,10257.4623
2012-08-17 10:05:00,74.01,74.18,74.01,74.18,7693.096727869524,60.126,60.2641,60.126,60.2641,7693.0967
2012-08-17 10:10:00,74.18,74.26,74.16,74.19,20309.775361575543,60.2641,60.3291,60.2479,60.2723,20309.7754
2012-08-17 10:15:00,74.21,74.25,74.17,74.25,9847.163811672992,60.2885,60.321,60.256,60.321,9847.1638
2012-08-17 10:20:00,74.23,74.26,74.21,74.21,6154.47738229562,60.3048,60.3291,60.2885,60.2885,6154.4774
2012-08-17 10:25:00,74.22,74.28,74.14,74.14,12103.80551851472,60.2966,60.3454,60.2316,60.2316,12103.8055
2012-08-17 10:30:00,74.14,74.17,74.09,74.15,19284.029131192943,60.2316,60.256,60.191,60.2398,19284.0291
2012-08-17 10:35:00,74.16,74.25,74.15,74.23,11180.633911170376,60.2479,60.321,60.2398,60.3048,11180.6339
2012-08-17 10:40:00,74.23,74.26,74.21,74.23,29336.342188942454,60.3048,60.3291,60.2885,60.3048,29336.3422
2012-08-17 10:45:00,74.23,74.24,74.15,74.18,6667.350497486921,60.3048,60.3129,60.2398,60.2641,6667.3505
2012-08-17 10:50:00,74.18,74.2,74.14,74.17,10565.186172940814,60.2641,60.2804,60.2316,60.256,10565.1862
2012-08-17 10:55:00,74.19,74.24,74.18,74.2,14155.297979279923,60.2723,60.3129,60.2641,60.2804,14155.298
2012-08-17 11:00:00,74.23,74.28,74.21,74.26,18463.43214688686,60.3048,60.3454,60.2885,60.3291,18463.4321
2012-08-17 11:05:00,74.26,74.27,74.16,74.16,7898.245973946045,60.3291,60.3372,60.2479,60.2479,7898.246
2012-08-17 11:10:00,74.16,74.17,74.11,74.11,9334.29069648169,60.2479,60.256,60.2073,60.2073,9334.2907
2012-08-17 11:15:00,74.13,74.13,74.09,74.12,9744.58918863473,60.2235,60.2235,60.191,60.2154,9744.5892
2012-08-17 11:20:00,74.14,74.17,74.11,74.15,28310.59595855985,60.2316,60.256,60.2073,60.2398,28310.596
2012-08-17 11:25:00,74.15,74.17,74.11,74.14,12001.23089547646,60.2398,60.256,60.2073,60.2316,12001.2309
2012-08-17 11:30:00,74.12,74.13,74.04,74.1,12719.25325674428,60.2154,60.2235,60.1504,60.1991,12719.2533
2012-08-17 11:35:00,74.1,74.16,74.1,74.14,15488.76807877731,60.1991,60.2479,60.1991,60.2316,15488.7681
2012-08-17 11:40:00,74.15,74.17,74.12,74.14,9642.014565596472,60.2398,60.256,60.2154,60.2316,9642.0146
2012-08-17 11:45:00,74.14,74.14,74.05,74.07,20309.775361575543,60.2316,60.2316,60.1585,60.1748,20309.7754
2012-08-17 11:50:00,74.07,74.08,74.02,74.08,17745.40978561904,60.1748,60.1829,60.1341,60.1829,17745.4098
2012-08-17 11:55:00,74.09,74.26,74.09,74.25,5949.328136219099,60.191,60.3291,60.191,60.321,5949.3281
2012-08-17 12:00:00,74.25,74.29,74.24,74.28,3384.962560262591,60.321,60.3535,60.3129,60.3454,3384.9626
2012-08-17 12:05:00,74.28,74.28,74.24,74.26,2461.790952918248,60.3454,60.3454,60.3129,60.3291,2461.791
2012-08-17 12:10:00,74.28,74.28,74.18,74.18,6769.925120525182,60.3454,60.3454,60.2641,60.2641,6769.9251
2012-08-17 12:15:00,74.18,74.29,74.17,74.28,8000.820596984306,60.2641,60.3535,60.256,60.3454,8000.8206
2012-08-17 12:20:00,74.28,74.31,74.25,74.28,18771.15601600164,60.3454,60.3697,60.321,60.3454,18771.156
2012-08-17 12:25:00,74.25,74.32,74.25,74.28,5744.178890142579,60.321,60.3779,60.321,60.3454,5744.1789
2012-08-17 12:30:00,74.28,74.31,74.28,74.29,2666.9401989947687,60.3454,60.3697,60.3454,60.3535,2666.9402
2012-08-17 12:35:00,74.29,74.3,74.21,74.21,5128.731151913016,60.3535,60.3616,60.2885,60.2885,5128.7312
2012-08-17 12:40:00,74.22,74.25,74.2,74.25,6769.925120525182,60.2966,60.321,60.2804,60.321,6769.9251
2012-08-17 12:45:00,74.25,74.26,74.21,74.21,14257.872602318186,60.321,60.3291,60.2885,60.2885,14257.8726
2012-08-17 12:50:00,74.23,74.25,74.23,74.25,3897.8356754538927,60.3048,60.321,60.3048,60.321,3897.8357
2012-08-17 12:55:00,74.24,74.24,74.15,74.15,3692.686429377372,60.3129,60.3129,60.2398,60.2398,3692.6864
2012-08-17 13:00:00,74.16,74.24,74.16,74.21,5744.178890142579,60.2479,60.3129,60.2479,60.2885,5744.1789
2012-08-17 13:05:00,74.21,74.29,74.2,74.27,20412.349984613807,60.2885,60.3535,60.2804,60.3372,20412.35
2012-08-17 13:10:00,74.28,74.29,74.21,74.21,5539.029644066058,60.3454,60.3535,60.2885,60.2885,5539.0296
2012-08-17 13:15:00,74.21,74.24,74.2,74.24,4102.984921530413,60.2885,60.3129,60.2804,60.3129,4102.9849
2012-08-17 13:20:00,74.25,74.25,74.22,74.23,2359.216329879988,60.321,60.321,60.2966,60.3048,2359.2163
2012-08-17 13:25:00,74.25,74.27,74.23,74.24,4718.432659759975,60.321,60.3372,60.3048,60.3129,4718.4327
2012-08-17 13:30:00,74.23,74.34,74.23,74.34,5333.880397989537,60.3048,60.3941,60.3048,60.3941,5333.8804
2012-08-17 13:35:00,74.34,74.36,74.29,74.34,30464.66304236332,60.3941,60.4104,60.3535,60.3941,30464.663
2012-08-17 13:40:00,74.33,74.4,74.33,74.38,17745.40978561904,60.386,60.4429,60.386,60.4266,17745.4098
2012-08-17 13:45:00,74.4,74.4,74.33,74.35,6154.47738229562,60.4429,60.4429,60.386,60.4022,6154.4774
2012-08-17 13:50:00,74.34,74.38,74.34,74.36,4308.134167606934,60.3941,60.4266,60.3941,60.4104,4308.1342
2012-08-17 13:55:00,74.36,74.38,74.36,74.38,3590.111806339112,60.4104,60.4266,60.4104,60.4266,3590.1118
2012-08-17 14:00:00,74.38,74.39,74.37,74.39,10154.887680787771,60.4266,60.4347,60.4185,60.4347,10154.8877
2012-08-17 14:05:00,74.38,74.4,74.36,74.36,6359.626628372141,60.4266,60.4429,60.4104,60.4104,6359.6266
2012-08-17 14:10:00,74.38,74.38,74.36,74.38,2974.6640681095496,60.4266,60.4266,60.4104,60.4266,2974.6641
2012-08-17 14:15:00,74.39,74.42,74.36,74.36,8821.417581290389,60.4347,60.4591,60.4104,60.4104,8821.4176
2012-08-17 14:20:00,74.36,74.41,74.34,74.41,6359.626628372141,60.4104,60.451,60.3941,60.451,6359.6266
2012-08-17 14:25:00,74.41,74.43,74.38,74.43,25438.506513488563,60.451,60.4672,60.4266,60.4672,25438.5065
2012-08-17 14:30:00,74.43,74.5,74.43,74.48,13129.551748897322,60.4672,60.5241,60.4672,60.5079,13129.5517
2012-08-17 14:35:00,74.5,74.53,74.49,74.49,10052.313057749512,60.5241,60.5485,60.516,60.516,10052.3131
2012-08-17 14:40:00,74.48,74.55,74.47,74.55,18976.30526207816,60.5079,60.5647,60.4997,60.5647,18976.3053
2012-08-17 14:45:00,74.56,74.57,74.53,74.54,12103.80551851472,60.5728,60.581,60.5485,60.5566,12103.8055
2012-08-17 14:50:00,74.54,74.62,74.53,74.62,23694.737921838136,60.5566,60.6216,60.5485,60.6216,23694.7379
2012-08-17 14:55:00,74.6,74.64,74.6,74.64,12308.95476459124,60.6053,60.6378,60.6053,60.6378,12308.9548
2012-08-17 15:00:00,74.64,74.68,74.62,74.67,13437.275618012103,60.6378,60.6703,60.6216,60.6622,13437.2756
2012-08-17 15:05:00,74.68,74.72,74.66,74.69,13847.574110165144,60.6703,60.7028,60.6541,60.6785,13847.5741
2012-08-17 15:10:00,74.68,74.72,74.67,74.69,9847.163811672992,60.6703,60.7028,60.6622,60.6785,9847.1638
2012-08-17 15:15:00,74.7,74.73,74.68,74.7,25643.65575956508,60.6866,60.711,60.6703,60.6866,25643.6558
2012-08-17 15:20:00,74.71,74.73,74.68,74.72,19386.6037542312,60.6947,60.711,60.6703,60.7028,19386.6038
2012-08-17 15:25:00,74.72,74.77,74.7,74.75,33439.32711047287,60.7028,60.7434,60.6866,60.7272,33439.3271
2012-08-17 15:30:00,74.74,74.75,74.68,74.68,18976.30526207816,60.7191,60.7272,60.6703,60.6703,18976.3053
2012-08-17 15:35:00,74.69,74.69,74.56,74.56,29438.916811980715,60.6785,60.6785,60.5728,60.5728,29438.9168
2012-08-17 15:40:00,74.56,74.58,74.53,74.56,17950.559031695557,60.5728,60.5891,60.5485,60.5728,17950.559
2012-08-17 15:45:00,74.57,74.67,74.57,74.67,20104.626115499024,60.581,60.6622,60.581,60.6622,20104.6261
2012-08-17 15:50:00,74.66,74.68,74.63,74.66,27592.57359729203,60.6541,60.6703,60.6297,60.6541,27592.5736
2012-08-17 15:55:00,74.67,74.68,74.58,74.61,78777.31049338393,60.6622,60.6703,60.5891,60.6135,78777.3105
2012-08-20 09:30:00,74.54,74.82,74.54,74.79,25746.230382603346,60.5566,60.7841,60.5566,60.7597,25746.2304
2012-08-20 09:35:00,74.79,74.8,74.66,74.73,10462.611549902556,60.7597,60.7678,60.6541,60.711,10462.6115
2012-08-20 09:40:00,74.7,74.92,74.67,74.92,34465.07334085547,60.6866,60.8653,60.6622,60.8653,34465.0733
2012-08-20 09:45:00,74.91,74.96,74.85,74.9,11693.507026361678,60.8572,60.8978,60.8084,60.8491,11693.507
2012-08-20 09:50:00,74.93,74.93,74.81,74.91,13744.999487126885,60.8734,60.8734,60.7759,60.8572,13744.9995
2012-08-20 09:55:00,74.91,74.93,74.72,74.75,10257.462303826032,60.8572,60.8734,60.7028,60.7272,10257.4623
2012-08-20 10:00:00,74.72,74.74,74.67,74.72,17232.536670427737,60.7028,60.7191,60.6622,60.7028,17232.5367
2012-08-20 10:05:00,74.72,74.75,74.64,74.67,21643.24546107293,60.7028,60.7272,60.6378,60.6622,21643.2455
2012-08-20 10:10:00,74.68,74.72,74.63,74.68,9847.163811672992,60.6703,60.7028,60.6297,60.6703,9847.1638
2012-08-20 10:15:00,74.67,74.73,74.65,74.69,13950.148733203405,60.6622,60.711,60.646,60.6785,13950.1487
2012-08-20 10:20:00,74.68,74.71,74.59,74.63,46568.87885937019,60.6703,60.6947,60.5972,60.6297,46568.8789
2012-08-20 10:25:00,74.61,74.65,74.56,74.63,13847.574110165144,60.6135,60.646,60.5728,60.6297,13847.5741
2012-08-20 10:30:00,74.6,74.63,74.46,74.46,9129.14145040517,60.6053,60.6297,60.4916,60.4916,9129.1415
2012-08-20 10:35:00,74.5,74.55,74.41,74.41,19694.327623345984,60.5241,60.5647,60.451,60.451,19694.3276
2012-08-20 10:40:00,74.41,74.5,74.34,74.47,42055.59544568673,60.451,60.5241,60.3941,60.4997,42055.5954
2012-08-20 10:45:00,74.46,74.54,74.45,74.5,9847.163811672992,60.4916,60.5566,60.4835,60.5241,9847.1638
2012-08-20 10:50:00,74.5,74.55,74.5,74.52,3795.261052415632,60.5241,60.5647,60.5241,60.5403,3795.2611
2012-08-20 10:55:00,74.52,74.56,74.49,74.5,11693.507026361678,60.5403,60.5728,60.516,60.5241,11693.507
2012-08-20 11:00:00,74.53,74.57,74.51,74.52,11078.059288132115,60.5485,60.581,60.5322,60.5403,11078.0593
2012-08-20 11:05:00,74.53,74.58,74.51,74.54,7077.648989639963,60.5485,60.5891,60.5322,60.5566,7077.649
2012-08-20 11:10:00,74.54,74.54,74.51,74.52,7385.372858754744,60.5566,60.5566,60.5322,60.5403,7385.3729
2012-08-20 11:15:00,74.52,74.53,74.42,74.45,28926.043696789413,60.5403,60.5485,60.4591,60.4835,28926.0437
2012-08-20 11:20:00,74.42,74.46,74.42,74.42,5846.753513180839,60.4591,60.4916,60.4591,60.4591,5846.7535
2012-08-20 11:25:00,74.42,74.47,74.42,74.43,11180.633911170376,60.4591,60.4997,60.4591,60.4672,11180.6339
2012-08-20 11:30:00,74.42,74.43,74.36,74.42,14257.872602318186,60.4591,60.4672,60.4104,60.4591,14257.8726
2012-08-20 11:35:00,74.42,74.48,74.42,74.43,10462.611549902556,60.4591,60.5079,60.4591,60.4672,10462.6115
2012-08-20 11:40:00,74.44,74.46,74.39,74.4,10872.910042055595,60.4754,60.4916,60.4347,60.4429,10872.91
2012-08-20 11:45:00,74.39,74.44,74.38,74.44,4718.432659759975,60.4347,60.4754,60.4266,60.4754,4718.4327
2012-08-20 11:50:00,74.42,74.49,74.42,74.47,5333.880397989537,60.4591,60.516,60.4591,60.4997,5333.8804
2012-08-20 11:55:00,74.47,74.55,74.47,74.52,7898.245973946045,60.4997,60.5647,60.4997,60.5403,7898.246
2012-08-20 12:00:00,74.51,74.52,74.48,74.48,5333.880397989537,60.5322,60.5403,60.5079,60.5079,5333.8804
2012-08-20 12:05:00,74.48,74.58,74.48,74.55,35080.52107908503,60.5079,60.5891,60.5079,60.5647,35080.5211
2012-08-20 12:10:00,74.54,74.62,74.54,74.58,5539.029644066058,60.5566,60.6216,60.5566,60.5891,5539.0296
2012-08-20 12:15:00,74.58,74.61,74.58,74.6,4923.581905836496,60.5891,60.6135,60.5891,60.6053,4923.5819
2012-08-20 12:20:00,74.61,74.61,74.56,74.56,5231.305774951277,60.6135,60.6135,60.5728,60.5728,5231.3058
2012-08-20 12:25:00,74.57,74.6,74.56,74.57,5949.328136219099,60.581,60.6053,60.5728,60.581,5949.3281
2012-08-20 12:30:00,74.57,74.65,74.57,74.63,41747.87157657195,60.581,60.646,60.581,60.6297,41747.8716
2012-08-20 12:35:00,74.62,74.63,74.54,74.58,41747.87157657195,60.6216,60.6297,60.5566,60.5891,41747.8716
2012-08-20 12:40:00,74.56,74.56,74.53,74.53,4000.410298492153,60.5728,60.5728,60.5485,60.5485,4000.4103
2012-08-20 12:45:00,74.53,74.53,74.48,74.49,6769.925120525182,60.5485,60.5485,60.5079,60.516,6769.9251
2012-08-20 12:50:00,74.49,74.49,74.45,74.47,12514.10401066776,60.516,60.516,60.4835,60.4997,12514.104
2012-08-20 12:55:00,74.45,74.47,74.42,74.44,9949.738434711251,60.4835,60.4997,60.4591,60.4754,9949.7384
2012-08-20 13:00:00,74.45,74.46,74.4,74.41,15078.46958662427,60.4835,60.4916,60.4429,60.451,15078.4696
2012-08-20 13:05:00,74.4,74.43,74.39,74.4,11693.507026361678,60.4429,60.4672,60.4347,60.4429,11693.507
2012-08-20 13:10:00,74.41,74.44,74.38,74.43,6769.925120525182,60.451,60.4754,60.4266,60.4672,6769.9251
2012-08-20 13:15:00,74.47,74.52,74.46,74.5,11078.059288132115,60.4997,60.5403,60.4916,60.5241,11078.0593
2012-08-20 13:20:00,74.51,74.52,74.46,74.5,16822.238178274692,60.5322,60.5403,60.4916,60.5241,16822.2382
2012-08-20 13:25:00,74.5,74.52,74.48,74.49,5539.029644066058,60.5241,60.5403,60.5079,60.516,5539.0296
2012-08-20 13:30:00,74.48,74.51,74.48,74.5,7487.947481793004,60.5079,60.5322,60.5079,60.5241,7487.9475
2012-08-20 13:35:00,74.48,74.5,74.44,74.44,10257.462303826032,60.5079,60.5241,60.4754,60.4754,10257.4623
2012-08-20 13:40:00,74.44,74.44,74.38,74.39,12103.80551851472,60.4754,60.4754,60.4266,60.4347,12103.8055
2012-08-20 13:45:00,74.39,74.43,74.36,74.39,19284.029131192943,60.4347,60.4672,60.4104,60.4347,19284.0291
2012-08-20 13:50:00,74.39,74.44,74.39,74.41,5744.178890142579,60.4347,60.4754,60.4347,60.451,5744.1789
2012-08-20 13:55:00,74.42,74.47,74.39,74.46,9334.29069648169,60.4591,60.4997,60.4347,60.4916,9334.2907
2012-08-20 14:00:00,74.46,74.47,74.43,74.46,9642.014565596472,60.4916,60.4997,60.4672,60.4916,9642.0146
2012-08-20 14:05:00,74.46,74.52,74.46,74.49,4718.432659759975,60.4916,60.5403,60.4916,60.516,4718.4327
2012-08-20 14:10:00,74.5,74.54,74.49,74.5,9539.43994255821,60.5241,60.5566,60.516,60.5241,9539.4399
2012-08-20 14:15:00,74.53,74.56,74.5,74.5,4513.283413683455,60.5485,60.5728,60.5241,60.5241,4513.2834
2012-08-20 14:20:00,74.5,74.5,74.48,74.48,6769.925120525182,60.5241,60.5241,60.5079,60.5079,6769.9251
2012-08-20 14:25:00,74.48,74.49,74.44,74.44,9231.71607344343,60.5079,60.516,60.4754,60.4754,9231.7161
2012-08-20 14:30:00,74.43,74.52,74.43,74.51,26259.103497794644,60.4672,60.5403,60.4672,60.5322,26259.1035
2012-08-20 14:35:00,74.51,74.52,74.45,74.45,35798.543440352856,60.5322,60.5403,60.4835,60.4835,35798.5434
2012-08-20 14:40:00,74.45,74.45,74.41,74.44,9129.14145040517,60.4835,60.4835,60.451,60.4754,9129.1415
2012-08-20 14:45:00,74.45,74.51,74.41,74.41,11283.208534208636,60.4835,60.5322,60.451,60.451,11283.2085
2012-08-20 14:50:00,74.41,74.46,74.41,74.43,6564.775874448661,60.451,60.4916,60.451,60.4672,6564.7759
2012-08-20 14:55:00,74.46,74.52,74.46,74.52,10975.484665093856,60.4916,60.5403,60.4916,60.5403,10975.4847
2012-08-20 15:00:00,74.52,74.53,74.45,74.49,14360.447225356444,60.5403,60.5485,60.4835,60.516,14360.4472
2012-08-20 15:05:00,74.48,74.58,74.48,74.58,6462.201251410401,60.5079,60.5891,60.5079,60.5891,6462.2013
2012-08-20 15:10:00,74.58,74.59,74.52,74.53,16104.215817006872,60.5891,60.5972,60.5403,60.5485,16104.2158
2012-08-20 15:15:00,74.54,74.58,74.54,74.58,11283.208534208636,60.5566,60.5891,60.5566,60.5891,11283.2085
2012-08-20 15:20:00,74.57,74.58,74.49,74.5,16719.663555236435,60.581,60.5891,60.516,60.5241,16719.6636
2012-08-20 15:25:00,74.49,74.53,74.45,74.51,47184.32659759975,60.516,60.5485,60.4835,60.5322,47184.3266
2012-08-20 15:30:00,74.49,74.58,74.48,74.5,21130.372345881628,60.516,60.5891,60.5079,60.5241,21130.3723
2012-08-20 15:35:00,74.51,74.59,74.51,74.54,16514.514309159913,60.5322,60.5972,60.5322,60.5566,16514.5143
2012-08-20 15:40:00,74.53,74.61,74.53,74.59,25028.20802133552,60.5485,60.6135,60.5485,60.5972,25028.208
2012-08-20 15:45:00,74.59,74.64,74.57,74.64,25233.35726741204,60.5972,60.6378,60.581,60.6378,25233.3573
2012-08-20 15:50:00,74.64,74.64,74.55,74.6,40619.55072315109,60.6378,60.6378,60.5647,60.6053,40619.5507
2012-08-20 15:55:00,74.61,74.65,74.59,74.65,45748.28187506411,60.6135,60.646,60.5972,60.646,45748.2819
2012-08-21 09:30:00,74.69,74.75,74.65,74.72,14770.745717509488,60.6785,60.7272,60.646,60.7028,14770.7457
2012-08-21 09:35:00,74.72,74.77,74.52,74.58,4923.581905836496,60.7028,60.7434,60.5403,60.5891,4923.5819
2012-08-21 09:40:00,74.56,74.67,74.48,74.52,16309.365063083393,60.5728,60.6622,60.5079,60.5403,16309.3651
2012-08-21 09:45:00,74.52,74.71,74.5,74.67,8821.417581290389,60.5403,60.6947,60.5241,60.6622,8821.4176
2012-08-21 09:50:00,74.69,74.77,74.63,74.74,17232.536670427737,60.6785,60.7434,60.6297,60.7191,17232.5367
2012-08-21 09:55:00,74.77,75.04,74.74,75.01,19284.029131192943,60.7434,60.9628,60.7191,60.9384,19284.0291
2012-08-21 10:00:00,75.04,75.07,74.99,75.02,29336.342188942454,60.9628,60.9872,60.9222,60.9465,29336.3422
2012-08-21 10:05:00,75.02,75.05,74.98,74.98,11078.059288132115,60.9465,60.9709,60.9141,60.9141,11078.0593
2012-08-21 10:10:00,74.98,75.07,74.95,75.07,18668.58139296338,60.9141,60.9872,60.8897,60.9872,18668.5814
2012-08-21 10:15:00,75.05,75.11,75.05,75.09,23284.43942968509,60.9709,61.0197,60.9709,61.0034,23284.4394
2012-08-21 10:20:00,75.07,75.16,75.02,75.03,26464.25274387117,60.9872,61.0603,60.9465,60.9547,26464.2527
2012-08-21 10:25:00,75.05,75.1,75.04,75.07,15078.46958662427,60.9709,61.0115,60.9628,60.9872,15078.4696
2012-08-21 10:30:00,75.07,75.11,75.02,75.07,40516.97610011283,60.9872,61.0197,60.9465,60.9872,40516.9761
2012-08-21 10:35:00,75.07,75.08,74.97,75.08,16206.790440045132,60.9872,60.9953,60.9059,60.9953,16206.7904
2012-08-21 10:40:00,75.04,75.13,75.04,75.13,41645.296953533696,60.9628,61.0359,60.9628,61.0359,41645.297
2012-08-21 10:45:00,75.09,75.13,75.08,75.1,11590.932403323415,61.0034,61.0359,60.9953,61.0115,11590.9324
2012-08-21 10:50:00,75.09,75.15,75.08,75.13,9231.71607344343,61.0034,61.0522,60.9953,61.0359,9231.7161
2012-08-21 10:55:00,75.13,75.18,75.08,75.18,15693.91732485383,61.0359,61.0765,60.9953,61.0765,15693.9173
2012-08-21 11:00:00,75.17,75.24,75.17,75.2,13232.126371935585,61.0684,61.1253,61.0684,61.0928,13232.1264
2012-08-21 11:05:00,75.2,75.28,75.19,75.27,11898.656272438198,61.0928,61.1578,61.0847,61.1497,11898.6563
2012-08-21 11:10:00,75.27,75.31,75.27,75.29,34054.77484870243,61.1497,61.1821,61.1497,61.1659,34054.7748
2012-08-21 11:15:00,75.29,75.31,75.24,75.26,22361.26782234076,61.1659,61.1821,61.1253,61.1415,22361.2678
2012-08-21 11:20:00,75.24,75.25,75.14,75.14,11488.357780285158,61.1253,61.1334,61.044,61.044,11488.3578
2012-08-21 11:25:00,75.15,75.16,75.04,75.08,14052.723356241666,61.0522,61.0603,60.9628,60.9953,14052.7234
2012-08-21 11:30:00,75.07,75.07,75.05,75.07,15181.044209662528,60.9872,60.9872,60.9709,60.9872,15181.0442
2012-08-21 11:35:00,75.07,75.1,75.04,75.06,21232.94696891989,60.9872,61.0115,60.9628,60.979,21232.947
2012-08-21 11:40:00,75.05,75.06,74.96,74.98,17540.260539542516,60.9709,60.979,60.8978,60.9141,17540.2605
2012-08-21 11:45:00,74.99,75.05,74.97,75.02,25438.506513488563,60.9222,60.9709,60.9059,60.9465,25438.5065
2012-08-21 11:50:00,75.03,75.03,74.99,75.03,17027.387424351215,60.9547,60.9547,60.9222,60.9547,17027.3874
2012-08-21 11:55:00,75.02,75.03,74.96,74.96,18668.58139296338,60.9465,60.9547,60.8978,60.8978,18668.5814
2012-08-21 12:00:00,74.96,74.97,74.87,74.9,9026.566827366907,60.8978,60.9059,60.8247,60.8491,9026.5668
2012-08-21 12:05:00,74.88,74.89,74.84,74.89,7898.245973946045,60.8328,60.8409,60.8003,60.8409,7898.246
2012-08-21 12:10:00,74.9,74.94,74.9,74.94,7385.372858754744,60.8491,60.8816,60.8491,60.8816,7385.3729
2012-08-21 12:15:00,74.93,74.95,74.9,74.9,7795.671350907785,60.8734,60.8897,60.8491,60.8491,7795.6714
2012-08-21 12:20:00,74.9,74.92,74.89,74.89,5436.455021027798,60.8491,60.8653,60.8409,60.8409,5436.455
2012-08-21 12:25:00,74.89,74.9,74.83,74.84,8616.268335213868,60.8409,60.8491,60.7922,60.8003,8616.2683
2012-08-21 12:30:00,74.83,74.83,74.77,74.77,10257.462303826032,60.7922,60.7922,60.7434,60.7434,10257.4623
2012-08-21 12:35:00,74.76,74.83,74.75,74.83,12719.25325674428,60.7353,60.7922,60.7272,60.7922,12719.2533
2012-08-21 12:40:00,74.82,74.86,74.8,74.84,8718.842958252128,60.7841,60.8166,60.7678,60.8003,8718.843
2012-08-21 12:45:00,74.84,74.84,74.77,74.81,10975.484665093856,60.8003,60.8003,60.7434,60.7759,10975.4847
2012-08-21 12:50:00,74.82,74.82,74.77,74.8,7180.223612678223,60.7841,60.7841,60.7434,60.7678,7180.2236
2012-08-21 12:55:00,74.8,74.81,74.77,74.79,5744.178890142579,60.7678,60.7759,60.7434,60.7597,5744.1789
2012-08-21 13:00:00,74.79,74.8,74.74,74.77,14873.320340547749,60.7597,60.7678,60.7191,60.7434,14873.3203
2012-08-21 13:05:00,74.77,74.77,74.75,74.76,4718.432659759975,60.7434,60.7434,60.7272,60.7353,4718.4327
2012-08-21 13:10:00,74.76,74.77,74.71,74.73,10052.313057749512,60.7353,60.7434,60.6947,60.711,10052.3131
2012-08-21 13:15:00,74.73,74.75,74.73,74.73,4205.559544568673,60.711,60.7272,60.711,60.711,4205.5595
2012-08-21 13:20:00,74.73,74.74,74.71,74.72,6975.074366601702,60.711,60.7191,60.6947,60.7028,6975.0744
2012-08-21 13:25:00,74.71,74.73,74.67,74.67,7180.223612678223,60.6947,60.711,60.6622,60.6622,7180.2236
2012-08-21 13:30:00,74.68,74.7,74.67,74.67,7282.798235716484,60.6703,60.6866,60.6622,60.6622,7282.7982
2012-08-21 13:35:00,74.68,74.7,74.67,74.7,6667.350497486921,60.6703,60.6866,60.6622,60.6866,6667.3505
2012-08-21 13:40:00,74.69,74.71,74.66,74.66,8205.969843060826,60.6785,60.6947,60.6541,60.6541,8205.9698
2012-08-21 13:45:00,74.65,74.65,74.61,74.63,9436.86531951995,60.646,60.646,60.6135,60.6297,9436.8653
2012-08-21 13:50:00,74.64,74.64,74.6,74.61,16822.238178274692,60.6378,60.6378,60.6053,60.6135,16822.2382
2012-08-21 13:55:00,74.61,74.63,74.6,74.62,14257.872602318186,60.6135,60.6297,60.6053,60.6216,14257.8726
2012-08-21 14:00:00,74.62,74.66,74.62,74.66,15899.06657093035,60.6216,60.6541,60.6216,60.6541,15899.0666
2012-08-21 14:05:00,74.65,74.71,74.64,74.65,9642.014565596472,60.646,60.6947,60.6378,60.646,9642.0146
2012-08-21 14:10:00,74.66,74.68,74.65,74.67,6975.074366601702,60.6541,60.6703,60.646,60.6622,6975.0744
2012-08-21 14:15:00,74.66,74.67,74.5,74.52,18155.70827777208,60.6541,60.6622,60.5241,60.5403,18155.7083
2012-08-21 14:20:00,74.52,74.56,74.49,74.54,9642.014565596472,60.5403,60.5728,60.516,60.5566,9642.0146
2012-08-21 14:25:00,74.53,74.53,74.48,74.49,13334.700994973842,60.5485,60.5485,60.5079,60.516,13334.701
2012-08-21 14:30:00,74.5,74.53,74.47,74.47,19078.87988511642,60.5241,60.5485,60.4997,60.4997,19078.8799
2012-08-21 14:35:00,74.48,74.48,74.42,74.46,14770.745717509488,60.5079,60.5079,60.4591,60.4916,14770.7457
2012-08-21 14:40:00,74.47,74.48,74.46,74.46,14565.596471432968,60.4997,60.5079,60.4916,60.4916,14565.5965
2012-08-21 14:45:00,74.47,74.48,74.45,74.48,12308.95476459124,60.4997,60.5079,60.4835,60.5079,12308.9548
2012-08-21 14:50:00,74.48,74.48,74.45,74.47,8000.820596984306,60.5079,60.5079,60.4835,60.4997,8000.8206
2012-08-21 14:55:00,74.48,74.5,74.47,74.47,12103.80551851472,60.5079,60.5241,60.4997,60.4997,12103.8055
2012-08-21 15:00:00,74.49,74.5,74.46,74.49,26977.125859062467,60.516,60.5241,60.4916,60.516,26977.1259
2012-08-21 15:05:00,74.48,74.54,74.47,74.52,26771.976612985945,60.5079,60.5566,60.4997,60.5403,26771.9766
2012-08-21 15:10:00,74.52,74.53,74.41,74.41,23489.588675761617,60.5403,60.5485,60.451,60.451,23489.5887
2012-08-21 15:15:00,74.41,74.41,74.32,74.38,26053.954251718125,60.451,60.451,60.3779,60.4266,26053.9543
2012-08-21 15:20:00,74.38,74.45,74.38,74.41,13437.275618012103,60.4266,60.4835,60.4266,60.451,13437.2756
2012-08-21 15:25:00,74.41,74.42,74.31,74.32,37337.16278592676,60.451,60.4591,60.3697,60.3779,37337.1628
2012-08-21 15:30:00,74.32,74.37,74.28,74.28,36311.41655554416,60.3779,60.4185,60.3454,60.3454,36311.4166
2012-08-21 15:35:00,74.29,74.36,74.28,74.31,28515.74520463637,60.3535,60.4104,60.3454,60.3697,28515.7452
2012-08-21 15:40:00,74.3,74.34,74.28,74.29,45850.85649810237,60.3616,60.3941,60.3454,60.3535,45850.8565
2012-08-21 15:45:00,74.29,74.32,74.22,74.23,47697.19971279105,60.3535,60.3779,60.2966,60.3048,47697.1997
2012-08-21 15:50:00,74.23,74.27,74.22,74.23,59595.85598522925,60.3048,60.3372,60.2966,60.3048,59595.856
2012-08-21 15:55:00,74.23,74.27,74.21,74.26,91291.41450405167,60.3048,60.3372,60.2885,60.3291,91291.4145
2012-08-22 09:30:00,74.14,74.24,74.0,74.08,27387.424351215508,60.2316,60.3129,60.1179,60.1829,27387.4244
2012-08-22 09:35:00,74.05,74.08,73.97,74.01,6769.925120525182,60.1585,60.1829,60.0935,60.126,6769.9251
2012-08-22 09:40:00,74.04,74.32,74.02,74.22,14975.894963586008,60.1504,60.3779,60.1341,60.2966,14975.895
2012-08-22 09:45:00,74.21,74.28,73.96,74.06,10360.036926864292,60.2885,60.3454,60.0854,60.1666,10360.0369
2012-08-22 09:50:00,74.07,74.21,74.0,74.07,9334.29069648169,60.1748,60.2885,60.1179,60.1748,9334.2907
2012-08-22 09:55:00,74.01,74.02,73.94,74.0,7590.522104831264,60.126,60.1341,60.0692,60.1179,7590.5221
2012-08-22 10:00:00,74.0,74.04,73.94,74.02,10872.910042055595,60.1179,60.1504,60.0692,60.1341,10872.91
2012-08-22 10:05:00,74.0,74.06,73.96,74.04,11898.656272438198,60.1179,60.1666,60.0854,60.1504,11898.6563
2012-08-22 10:10:00,74.04,74.06,73.94,73.95,8205.969843060826,60.1504,60.1666,60.0692,60.0773,8205.9698
2012-08-22 10:15:00,73.94,74.16,73.92,74.16,36926.86429377372,60.0692,60.2479,60.0529,60.2479,36926.8643
2012-08-22 10:20:00,74.15,74.15,74.07,74.09,17950.559031695557,60.2398,60.2398,60.1748,60.191,17950.559
2012-08-22 10:25:00,74.09,74.11,74.06,74.08,10667.760795979077,60.191,60.2073,60.1666,60.1829,10667.7608
2012-08-22 10:30:00,74.09,74.12,74.03,74.04,6872.499743563442,60.191,60.2154,60.1423,60.1504,6872.4997
2012-08-22 10:35:00,74.04,74.09,74.01,74.07,27182.275105138982,60.1504,60.191,60.126,60.1748,27182.2751
2012-08-22 10:40:00,74.06,74.08,74.04,74.04,2872.089445071289,60.1666,60.1829,60.1504,60.1504,2872.0894
2012-08-22 10:45:00,74.06,74.08,73.97,73.97,9231.71607344343,60.1666,60.1829,60.0935,60.0935,9231.7161
2012-08-22 10:50:00,73.97,74.01,73.94,74.01,19694.327623345984,60.0935,60.126,60.0692,60.126,19694.3276
2012-08-22 10:55:00,74.01,74.03,74.0,74.03,6564.775874448661,60.126,60.1423,60.1179,60.1423,6564.7759
2012-08-22 11:00:00,74.0,74.03,73.99,74.03,6359.626628372141,60.1179,60.1423,60.1098,60.1423,6359.6266
2012-08-22 11:05:00,74.02,74.08,74.02,74.04,10975.484665093856,60.1341,60.1829,60.1341,60.1504,10975.4847
2012-08-22 11:10:00,74.04,74.1,73.99,74.07,25746.230382603346,60.1504,60.1991,60.1098,60.1748,25746.2304
2012-08-22 11:15:00,74.07,74.08,74.03,74.03,17847.984408657296,60.1748,60.1829,60.1423,60.1423,17847.9844
2012-08-22 11:20:00,74.07,74.08,73.99,74.06,18360.8575238486,60.1748,60.1829,60.1098,60.1666,18360.8575
2012-08-22 11:25:00,74.06,74.06,73.98,74.0,16822.238178274692,60.1666,60.1666,60.1016,60.1179,16822.2382
2012-08-22 11:30:00,74.0,74.0,73.92,73.92,4000.410298492153,60.1179,60.1179,60.0529,60.0529,4000.4103
2012-08-22 11:35:00,73.95,74.01,73.95,74.01,2974.6640681095496,60.0773,60.126,60.0773,60.126,2974.6641
2012-08-22 11:40:00,74.01,74.06,74.01,74.04,6667.350497486921,60.126,60.1666,60.126,60.1504,6667.3505
2012-08-22 11:45:00,74.04,74.06,74.02,74.04,3590.111806339112,60.1504,60.1666,60.1341,60.1504,3590.1118
2012-08-22 11:50:00,74.06,74.08,74.02,74.02,3384.962560262591,60.1666,60.1829,60.1341,60.1341,3384.9626
2012-08-22 11:55:00,74.01,74.06,74.01,74.02,7898.245973946045,60.126,60.1666,60.126,60.1341,7898.246
2012-08-22 12:00:00,74.02,74.09,74.02,74.09,4718.432659759975,60.1341,60.191,60.1341,60.191,4718.4327
2012-08-22 12:05:00,74.09,74.09,74.04,74.06,12308.95476459124,60.191,60.191,60.1504,60.1666,12308.9548
2012-08-22 12:10:00,74.03,74.07,74.03,74.03,1743.7685916504256,60.1423,60.1748,60.1423,60.1423,1743.7686
2012-08-22 12:15:00,74.03,74.04,73.98,73.98,3590.111806339112,60.1423,60.1504,60.1016,60.1016,3590.1118
2012-08-22 12:20:00,73.99,73.99,73.93,73.93,6769.925120525182,60.1098,60.1098,60.061,60.061,6769.9251
2012-08-22 12:25:00,73.95,74.0,73.94,73.97,4513.283413683455,60.0773,60.1179,60.0692,60.0935,4513.2834
2012-08-22 12:30:00,73.98,73.98,73.89,73.89,4205.559544568673,60.1016,60.1016,60.0285,60.0285,4205.5595
2012-08-22 12:35:00,73.91,73.91,73.85,73.9,3795.261052415632,60.0448,60.0448,59.996,60.0367,3795.2611
2012-08-22 12:40:00,73.87,73.94,73.87,73.9,9642.014565596472,60.0123,60.0692,60.0123,60.0367,9642.0146
2012-08-22 12:45:00,73.89,73.93,73.89,73.92,2051.4924607652065,60.0285,60.061,60.0285,60.0529,2051.4925
2012-08-22 12:50:00,73.93,73.93,73.89,73.9,4308.134167606934,60.061,60.061,60.0285,60.0367,4308.1342
2012-08-22 12:55:00,73.89,73.91,73.86,73.89,4615.858036721715,60.0285,60.0448,60.0042,60.0285,4615.858
2012-08-22 13:00:00,73.9,73.97,73.9,73.97,4308.134167606934,60.0367,60.0935,60.0367,60.0935,4308.1342
2012-08-22 13:05:00,73.98,73.98,73.93,73.94,10052.313057749512,60.1016,60.1016,60.061,60.0692,10052.3131
2012-08-22 13:10:00,73.92,73.94,73.9,73.93,10872.910042055595,60.0529,60.0692,60.0367,60.061,10872.91
2012-08-22 13:15:00,73.94,73.94,73.9,73.94,4000.410298492153,60.0692,60.0692,60.0367,60.0692,4000.4103
2012-08-22 13:20:00,73.93,73.94,73.89,73.92,9436.86531951995,60.061,60.0692,60.0285,60.0529,9436.8653
2012-08-22 13:25:00,73.91,73.94,73.9,73.92,14052.723356241666,60.0448,60.0692,60.0367,60.0529,14052.7234
2012-08-22 13:30:00,73.92,73.96,73.89,73.93,6257.0520053338805,60.0529,60.0854,60.0285,60.061,6257.052
2012-08-22 13:35:00,73.92,73.93,73.9,73.91,6564.775874448661,60.0529,60.061,60.0367,60.0448,6564.7759
2012-08-22 13:40:00,73.91,73.94,73.9,73.92,8616.268335213868,60.0448,60.0692,60.0367,60.0529,8616.2683
2012-08-22 13:45:00,73.91,73.93,73.91,73.91,4205.559544568673,60.0448,60.061,60.0448,60.0448,4205.5595
2012-08-22 13:50:00,73.92,73.93,73.85,73.9,11796.081649399935,60.0529,60.061,59.996,60.0367,11796.0816
2012-08-22 13:55:00,73.88,73.88,73.86,73.87,4615.858036721715,60.0204,60.0204,60.0042,60.0123,4615.858
2012-08-22 14:00:00,73.88,74.06,73.88,74.05,15181.044209662528,60.0204,60.1666,60.0204,60.1585,15181.0442
2012-08-22 14:05:00,74.05,74.1,73.9,73.9,10462.611549902556,60.1585,60.1991,60.0367,60.0367,10462.6115
2012-08-22 14:10:00,73.92,74.04,73.92,73.97,6154.47738229562,60.0529,60.1504,60.0529,60.0935,6154.4774
2012-08-22 14:15:00,73.93,73.96,73.85,73.9,6975.074366601702,60.061,60.0854,59.996,60.0367,6975.0744
2012-08-22 14:20:00,73.92,73.95,73.88,73.88,5026.156528874756,60.0529,60.0773,60.0204,60.0204,5026.1565
2012-08-22 14:25:00,73.89,73.96,73.88,73.94,3590.111806339112,60.0285,60.0854,60.0204,60.0692,3590.1118
2012-08-22 14:30:00,73.95,74.0,73.93,73.99,6257.0520053338805,60.0773,60.1179,60.061,60.1098,6257.052
2012-08-22 14:35:00,74.0,74.06,73.96,74.06,10154.887680787771,60.1179,60.1666,60.0854,60.1666,10154.8877
2012-08-22 14:40:00,74.03,74.1,74.03,74.07,11283.208534208636,60.1423,60.1991,60.1423,60.1748,11283.2085
2012-08-22 14:45:00,74.08,74.13,74.07,74.1,25848.805005641603,60.1829,60.2235,60.1748,60.1991,25848.805
2012-08-22 14:50:00,74.1,74.14,74.1,74.1,7487.947481793004,60.1991,60.2316,60.1991,60.1991,7487.9475
2012-08-22 14:55:00,74.14,74.17,74.11,74.16,13847.574110165144,60.2316,60.256,60.2073,60.2479,13847.5741
2012-08-22 15:00:00,74.15,74.17,74.11,74.14,8616.268335213868,60.2398,60.256,60.2073,60.2316,8616.2683
2012-08-22 15:05:00,74.14,74.18,74.13,74.17,7077.648989639963,60.2316,60.2641,60.2235,60.256,7077.649
2012-08-22 15:10:00,74.16,74.18,74.1,74.13,11078.059288132115,60.2479,60.2641,60.1991,60.2235,11078.0593
2012-08-22 15:15:00,74.14,74.14,74.06,74.06,9129.14145040517,60.2316,60.2316,60.1666,60.1666,9129.1415
2012-08-22 15:20:00,74.07,74.09,74.06,74.06,4000.410298492153,60.1748,60.191,60.1666,60.1666,4000.4103
2012-08-22 15:25:00,74.07,74.12,74.06,74.08,12308.95476459124,60.1748,60.2154,60.1666,60.1829,12308.9548
2012-08-22 15:30:00,74.07,74.1,74.05,74.08,9129.14145040517,60.1748,60.1991,60.1585,60.1829,9129.1415
2012-08-22 15:35:00,74.09,74.09,74.04,74.09,9642.014565596472,60.191,60.191,60.1504,60.191,9642.0146
2012-08-22 15:40:00,74.07,74.11,74.06,74.07,21540.670838034668,60.1748,60.2073,60.1666,60.1748,21540.6708
2012-08-22 15:45:00,74.06,74.08,73.99,74.08,5231.305774951277,60.1666,60.1829,60.1098,60.1829,5231.3058
2012-08-22 15:50:00,74.08,74.09,74.05,74.05,9847.163811672992,60.1829,60.191,60.1585,60.1585,9847.1638
2012-08-22 15:55:00,74.04,74.08,74.03,74.03,9129.14145040517,60.1504,60.1829,60.1423,60.1423,9129.1415
2012-08-23 09:30:00,74.07,74.1,73.93,73.96,14360.447225356444,60.1748,60.1991,60.061,60.0854,14360.4472
2012-08-23 09:35:00,73.94,73.94,73.68,73.72,9949.738434711251,60.0692,60.0692,59.8579,59.8904,9949.7384
2012-08-23 09:40:00,73.71,73.74,73.61,73.7,6769.925120525182,59.8823,59.9067,59.8011,59.8742,6769.9251
2012-08-23 09:45:00,73.68,73.77,73.68,73.72,3692.686429377372,59.8579,59.931,59.8579,59.8904,3692.6864
2012-08-23 09:50:00,73.67,73.81,73.64,73.73,3590.111806339112,59.8498,59.9635,59.8254,59.8985,3590.1118
2012-08-23 09:55:00,73.73,73.73,73.57,73.61,13437.275618012103,59.8985,59.8985,59.7686,59.8011,13437.2756
2012-08-23 10:00:00,73.67,73.79,73.67,73.76,8308.544466099087,59.8498,59.9473,59.8498,59.9229,8308.5445
2012-08-23 10:05:00,73.74,73.78,73.71,73.73,5641.604267104318,59.9067,59.9392,59.8823,59.8985,5641.6043
2012-08-23 10:10:00,73.74,73.8,73.68,73.71,8821.417581290389,59.9067,59.9554,59.8579,59.8823,8821.4176
2012-08-23 10:15:00,73.72,73.74,73.7,73.71,4923.581905836496,59.8904,59.9067,59.8742,59.8823,4923.5819
2012-08-23 10:20:00,73.7,73.8,73.7,73.76,9847.163811672992,59.8742,59.9554,59.8742,59.9229,9847.1638
2012-08-23 10:25:00,73.75,73.82,73.74,73.77,16206.790440045132,59.9148,59.9717,59.9067,59.931,16206.7904
2012-08-23 10:30:00,73.78,73.81,73.7,73.73,29746.64068109549,59.9392,59.9635,59.8742,59.8985,29746.6407
2012-08-23 10:35:00,73.74,73.78,73.71,73.72,9334.29069648169,59.9067,59.9392,59.8823,59.8904,9334.2907
2012-08-23 10:40:00,73.72,73.74,73.7,73.74,8103.395220022566,59.8904,59.9067,59.8742,59.9067,8103.3952
2012-08-23 10:45:00,73.76,73.81,73.7,73.73,20617.49923069033,59.9229,59.9635,59.8742,59.8985,20617.4992
2012-08-23 10:50:00,73.77,73.83,73.65,73.65,20617.49923069033,59.931,59.9798,59.8336,59.8336,20617.4992
2012-08-23 10:55:00,73.65,73.73,73.6,73.73,22771.5663144938,59.8336,59.8985,59.7929,59.8985,22771.5663
2012-08-23 11:00:00,73.78,73.81,73.66,73.66,6462.201251410401,59.9392,59.9635,59.8417,59.8417,6462.2013
2012-08-23 11:05:00,73.67,73.74,73.65,73.74,4410.708790645194,59.8498,59.9067,59.8336,59.9067,4410.7088
2012-08-23 11:10:00,73.75,73.78,73.7,73.77,10257.462303826032,59.9148,59.9392,59.8742,59.931,10257.4623
2012-08-23 11:15:00,73.76,73.79,73.75,73.77,14565.596471432968,59.9229,59.9473,59.9148,59.931,14565.5965
2012-08-23 11:20:00,73.75,73.75,73.67,73.74,5641.604267104318,59.9148,59.9148,59.8498,59.9067,5641.6043
2012-08-23 11:25:00,73.74,73.77,73.69,73.76,14360.447225356444,59.9067,59.931,59.8661,59.9229,14360.4472
2012-08-23 11:30:00,73.75,73.75,73.71,73.74,4102.984921530413,59.9148,59.9148,59.8823,59.9067,4102.9849
2012-08-23 11:35:00,73.75,73.76,73.71,73.71,6667.350497486921,59.9148,59.9229,59.8823,59.8823,6667.3505
2012-08-23 11:40:00,73.71,73.76,73.71,73.76,4923.581905836496,59.8823,59.9229,59.8823,59.9229,4923.5819
2012-08-23 11:45:00,73.76,73.77,73.71,73.72,14052.723356241666,59.9229,59.931,59.8823,59.8904,14052.7234
2012-08-23 11:50:00,73.73,73.74,73.72,73.73,3897.8356754538927,59.8985,59.9067,59.8904,59.8985,3897.8357
2012-08-23 11:55:00,73.73,73.75,73.71,73.75,17232.536670427737,59.8985,59.9148,59.8823,59.9148,17232.5367
2012-08-23 12:00:00,73.75,73.76,73.6,73.62,8616.268335213868,59.9148,59.9229,59.7929,59.8092,8616.2683
2012-08-23 12:05:00,73.6,73.64,73.6,73.64,8616.268335213868,59.7929,59.8254,59.7929,59.8254,8616.2683
2012-08-23 12:10:00,73.65,73.67,73.6,73.6,5436.455021027798,59.8336,59.8498,59.7929,59.7929,5436.455
2012-08-23 12:15:00,73.6,73.66,73.6,73.66,3282.3879372243305,59.7929,59.8417,59.7929,59.8417,3282.3879
2012-08-23 12:20:00,73.65,73.66,73.6,73.64,6257.0520053338805,59.8336,59.8417,59.7929,59.8254,6257.052
2012-08-23 12:25:00,73.66,73.7,73.64,73.68,4513.283413683455,59.8417,59.8742,59.8254,59.8579,4513.2834
2012-08-23 12:30:00,73.7,73.72,73.68,73.68,6359.626628372141,59.8742,59.8904,59.8579,59.8579,6359.6266
2012-08-23 12:35:00,73.69,73.69,73.6,73.6,3590.111806339112,59.8661,59.8661,59.7929,59.7929,3590.1118
2012-08-23 12:40:00,73.62,73.72,73.61,73.71,6769.925120525182,59.8092,59.8904,59.8011,59.8823,6769.9251
2012-08-23 12:45:00,73.71,73.71,73.66,73.66,4102.984921530413,59.8823,59.8823,59.8417,59.8417,4102.9849
2012-08-23 12:50:00,73.67,73.69,73.62,73.62,7282.798235716484,59.8498,59.8661,59.8092,59.8092,7282.7982
2012-08-23 12:55:00,73.62,73.63,73.6,73.63,4102.984921530413,59.8092,59.8173,59.7929,59.8173,4102.9849
2012-08-23 13:00:00,73.63,73.65,73.62,73.64,6667.350497486921,59.8173,59.8336,59.8092,59.8254,6667.3505
2012-08-23 13:05:00,73.64,73.65,73.64,73.65,1948.9178377269463,59.8254,59.8336,59.8254,59.8336,1948.9178
2012-08-23 13:10:00,73.64,73.64,73.5,73.5,10770.335419017334,59.8254,59.8254,59.7117,59.7117,10770.3354
2012-08-23 13:15:00,73.52,73.54,73.48,73.5,6462.201251410401,59.7279,59.7442,59.6954,59.7117,6462.2013
2012-08-23 13:20:00,73.5,73.5,73.4,73.42,4410.708790645194,59.7117,59.7117,59.6305,59.6467,4410.7088
2012-08-23 13:25:00,73.41,73.41,73.36,73.39,6051.902759257359,59.6386,59.6386,59.598,59.6223,6051.9028
2012-08-23 13:30:00,73.39,73.49,73.39,73.49,3897.8356754538927,59.6223,59.7036,59.6223,59.7036,3897.8357
2012-08-23 13:35:00,73.49,73.52,73.42,73.42,10872.910042055595,59.7036,59.7279,59.6467,59.6467,10872.91
2012-08-23 13:40:00,73.41,73.42,73.4,73.41,12821.82787978254,59.6386,59.6467,59.6305,59.6386,12821.8279
2012-08-23 13:45:00,73.41,73.42,73.38,73.4,8103.395220022566,59.6386,59.6467,59.6142,59.6305,8103.3952
2012-08-23 13:50:00,73.41,73.44,73.4,73.42,10770.335419017334,59.6386,59.663,59.6305,59.6467,10770.3354
2012-08-23 13:55:00,73.42,73.47,73.39,73.47,8513.693712175607,59.6467,59.6873,59.6223,59.6873,8513.6937
2012-08-23 14:00:00,73.47,73.49,73.42,73.42,12514.10401066776,59.6873,59.7036,59.6467,59.6467,12514.104
2012-08-23 14:05:00,73.42,73.44,73.42,73.43,13642.424864088624,59.6467,59.663,59.6467,59.6548,13642.4249
2012-08-23 14:10:00,73.44,73.44,73.37,73.37,14770.745717509488,59.663,59.663,59.6061,59.6061,14770.7457
2012-08-23 14:15:00,73.37,73.37,73.29,73.31,13847.574110165144,59.6061,59.6061,59.5411,59.5573,13847.5741
2012-08-23 14:20:00,73.3,73.32,73.27,73.29,13129.551748897322,59.5492,59.5655,59.5248,59.5411,13129.5517
2012-08-23 14:25:00,73.29,73.3,73.27,73.27,15488.76807877731,59.5411,59.5492,59.5248,59.5248,15488.7681
2012-08-23 14:30:00,73.28,73.29,73.26,73.26,25643.65575956508,59.533,59.5411,59.5167,59.5167,25643.6558
2012-08-23 14:35:00,73.26,73.3,73.25,73.29,11488.357780285158,59.5167,59.5492,59.5086,59.5411,11488.3578
2012-08-23 14:40:00,73.3,73.36,73.28,73.36,13539.850241050364,59.5492,59.598,59.533,59.598,13539.8502
2012-08-23 14:45:00,73.36,73.44,73.36,73.43,6872.499743563442,59.598,59.663,59.598,59.6548,6872.4997
2012-08-23 14:50:00,73.43,73.45,73.42,73.45,10975.484665093856,59.6548,59.6711,59.6467,59.6711,10975.4847
2012-08-23 14:55:00,73.47,73.47,73.4,73.4,7898.245973946045,59.6873,59.6873,59.6305,59.6305,7898.246
2012-08-23 15:00:00,73.4,73.41,73.37,73.37,17232.536670427737,59.6305,59.6386,59.6061,59.6061,17232.5367
2012-08-23 15:05:00,73.37,73.39,73.36,73.39,16617.088932198174,59.6061,59.6223,59.598,59.6223,16617.0889
2012-08-23 15:10:00,73.39,73.39,73.36,73.38,17847.984408657296,59.6223,59.6223,59.598,59.6142,17847.9844
2012-08-23 15:15:00,73.38,73.43,73.37,73.42,15796.491947892093,59.6142,59.6548,59.6061,59.6467,15796.4919
2012-08-23 15:20:00,73.43,73.43,73.3,73.31,16206.790440045132,59.6548,59.6548,59.5492,59.5573,16206.7904
2012-08-23 15:25:00,73.31,73.39,73.29,73.38,9129.14145040517,59.5573,59.6223,59.5411,59.6142,9129.1415
2012-08-23 15:30:00,73.38,73.42,73.35,73.42,13334.700994973842,59.6142,59.6467,59.5898,59.6467,13334.701
2012-08-23 15:35:00,73.42,73.48,73.4,73.44,17745.40978561904,59.6467,59.6954,59.6305,59.663,17745.4098
2012-08-23 15:40:00,73.45,73.5,73.45,73.48,19284.029131192943,59.6711,59.7117,59.6711,59.6954,19284.0291
2012-08-23 15:45:00,73.46,73.5,73.46,73.49,18053.13365473381,59.6792,59.7117,59.6792,59.7036,18053.1337
2012-08-23 15:50:00,73.48,73.49,73.36,73.37,57031.490409272745,59.6954,59.7036,59.598,59.6061,57031.4904
2012-08-23 15:55:00,73.36,73.41,73.3,73.37,45132.83413683454,59.598,59.6386,59.5492,59.6061,45132.8341
2012-08-24 09:30:00,73.34,73.48,73.34,73.37,17335.111293465994,59.5817,59.6954,59.5817,59.6061,17335.1113
2012-08-24 09:35:00,73.36,73.49,73.36,73.49,3692.686429377372,59.598,59.7036,59.598,59.7036,3692.6864
2012-08-24 09:40:00,73.47,73.62,73.46,73.61,7795.671350907785,59.6873,59.8092,59.6792,59.8011,7795.6714
2012-08-24 09:45:00,73.58,73.59,73.52,73.52,12001.23089547646,59.7767,59.7848,59.7279,59.7279,12001.2309
2012-08-24 09:50:00,73.52,73.55,73.49,73.51,6154.47738229562,59.7279,59.7523,59.7036,59.7198,6154.4774
2012-08-24 09:55:00,73.52,73.53,73.42,73.42,9949.738434711251,59.7279,59.7361,59.6467,59.6467,9949.7384
2012-08-24 10:00:00,73.43,73.5,73.42,73.47,4821.007282798236,59.6548,59.7117,59.6467,59.6873,4821.0073
2012-08-24 10:05:00,73.47,73.55,73.46,73.48,7180.223612678223,59.6873,59.7523,59.6792,59.6954,7180.2236
2012-08-24 10:10:00,73.49,73.58,73.45,73.57,8103.395220022566,59.7036,59.7767,59.6711,59.7686,8103.3952
2012-08-24 10:15:00,73.54,73.54,73.48,73.51,4821.007282798236,59.7442,59.7442,59.6954,59.7198,4821.0073
2012-08-24 10:20:00,73.5,73.53,73.47,73.53,4821.007282798236,59.7117,59.7361,59.6873,59.7361,4821.0073
2012-08-24 10:25:00,73.52,73.53,73.47,73.47,6769.925120525182,59.7279,59.7361,59.6873,59.6873,6769.9251
2012-08-24 10:30:00,73.45,73.52,73.45,73.51,5744.178890142579,59.6711,59.7279,59.6711,59.7198,5744.1789
2012-08-24 10:35:00,73.52,73.67,73.48,73.66,9949.738434711251,59.7279,59.8498,59.6954,59.8417,9949.7384
2012-08-24 10:40:00,73.66,73.73,73.66,73.72,6564.775874448661,59.8417,59.8985,59.8417,59.8904,6564.7759
2012-08-24 10:45:00,73.73,73.75,73.7,73.71,6051.902759257359,59.8985,59.9148,59.8742,59.8823,6051.9028
2012-08-24 10:50:00,73.71,73.74,73.7,73.74,4615.858036721715,59.8823,59.9067,59.8742,59.9067,4615.858
2012-08-24 10:55:00,73.74,73.74,73.69,73.71,5949.328136219099,59.9067,59.9067,59.8661,59.8823,5949.3281
2012-08-24 11:00:00,73.68,73.75,73.68,73.75,4513.283413683455,59.8579,59.9148,59.8579,59.9148,4513.2834
2012-08-24 11:05:00,73.75,73.83,73.75,73.83,7590.522104831264,59.9148,59.9798,59.9148,59.9798,7590.5221
2012-08-24 11:10:00,73.82,73.89,73.81,73.89,6872.499743563442,59.9717,60.0285,59.9635,60.0285,6872.4997
2012-08-24 11:15:00,73.89,74.09,73.89,74.04,13437.275618012103,60.0285,60.191,60.0285,60.1504,13437.2756
2012-08-24 11:20:00,74.05,74.08,74.0,74.05,5436.455021027798,60.1585,60.1829,60.1179,60.1585,5436.455
2012-08-24 11:25:00,74.06,74.08,74.02,74.05,8308.544466099087,60.1666,60.1829,60.1341,60.1585,8308.5445
2012-08-24 11:30:00,74.04,74.1,74.03,74.06,10154.887680787771,60.1504,60.1991,60.1423,60.1666,10154.8877
2012-08-24 11:35:00,74.06,74.06,74.02,74.05,3590.111806339112,60.1666,60.1666,60.1341,60.1585,3590.1118
2012-08-24 11:40:00,74.05,74.05,73.97,73.97,2872.089445071289,60.1585,60.1585,60.0935,60.0935,2872.0894
2012-08-24 11:45:00,73.97,73.98,73.83,73.86,6359.626628372141,60.0935,60.1016,59.9798,60.0042,6359.6266
2012-08-24 11:50:00,73.86,73.88,73.84,73.87,3487.537183300851,60.0042,60.0204,59.9879,60.0123,3487.5372
2012-08-24 11:55:00,73.87,73.94,73.84,73.84,7898.245973946045,60.0123,60.0692,59.9879,59.9879,7898.246
2012-08-24 12:00:00,73.84,73.86,73.82,73.86,2564.365575956508,59.9879,60.0042,59.9717,60.0042,2564.3656
2012-08-24 12:05:00,73.86,73.93,73.85,73.85,5949.328136219099,60.0042,60.061,59.996,59.996,5949.3281
2012-08-24 12:10:00,73.86,73.91,73.83,73.9,5231.305774951277,60.0042,60.0448,59.9798,60.0367,5231.3058
2012-08-24 12:15:00,73.89,73.89,73.85,73.86,3384.962560262591,60.0285,60.0285,59.996,60.0042,3384.9626
2012-08-24 12:20:00,73.87,73.9,73.86,73.86,4102.984921530413,60.0123,60.0367,60.0042,60.0042,4102.9849
2012-08-24 12:25:00,73.86,73.9,73.86,73.87,3282.3879372243305,60.0042,60.0367,60.0042,60.0123,3282.3879
2012-08-24 12:30:00,73.89,73.89,73.83,73.83,3590.111806339112,60.0285,60.0285,59.9798,59.9798,3590.1118
2012-08-24 12:35:00,73.83,73.87,73.82,73.85,5744.178890142579,59.9798,60.0123,59.9717,59.996,5744.1789
2012-08-24 12:40:00,73.86,73.88,73.82,73.88,6154.47738229562,60.0042,60.0204,59.9717,60.0204,6154.4774
2012-08-24 12:45:00,73.87,73.92,73.85,73.9,8411.119089137346,60.0123,60.0529,59.996,60.0367,8411.1191
2012-08-24 12:50:00,73.9,73.93,73.9,73.91,6564.775874448661,60.0367,60.061,60.0367,60.0448,6564.7759
2012-08-24 12:55:00,73.91,73.91,73.87,73.87,5744.178890142579,60.0448,60.0448,60.0123,60.0123,5744.1789
2012-08-24 13:00:00,73.87,73.87,73.85,73.87,1538.6193455739049,60.0123,60.0123,59.996,60.0123,1538.6193
2012-08-24 13:05:00,73.86,73.9,73.86,73.88,2974.6640681095496,60.0042,60.0367,60.0042,60.0204,2974.6641
2012-08-24 13:10:00,73.89,73.9,73.86,73.88,2666.9401989947687,60.0285,60.0367,60.0042,60.0204,2666.9402
2012-08-24 13:15:00,73.88,73.91,73.86,73.86,5846.753513180839,60.0204,60.0448,60.0042,60.0042,5846.7535
2012-08-24 13:20:00,73.87,73.88,73.85,73.85,3487.537183300851,60.0123,60.0204,59.996,59.996,3487.5372
2012-08-24 13:25:00,73.86,73.89,73.85,73.89,2359.216329879988,60.0042,60.0285,59.996,60.0285,2359.2163
2012-08-24 13:30:00,73.89,73.9,73.87,73.89,8616.268335213868,60.0285,60.0367,60.0123,60.0285,8616.2683
2012-08-24 13:35:00,73.89,73.96,73.86,73.95,16617.088932198174,60.0285,60.0854,60.0042,60.0773,16617.0889
2012-08-24 13:40:00,73.95,73.96,73.86,73.96,16309.365063083393,60.0773,60.0854,60.0042,60.0854,16309.3651
2012-08-24 13:45:00,73.97,74.05,73.96,74.05,8308.544466099087,60.0935,60.1585,60.0854,60.1585,8308.5445
2012-08-24 13:50:00,74.04,74.1,74.04,74.04,16104.215817006872,60.1504,60.1991,60.1504,60.1504,16104.2158
2012-08-24 13:55:00,74.04,74.08,74.04,74.07,10975.484665093856,60.1504,60.1829,60.1504,60.1748,10975.4847
2012-08-24 14:00:00,74.06,74.09,74.06,74.07,14770.745717509488,60.1666,60.191,60.1666,60.1748,14770.7457
2012-08-24 14:05:00,74.07,74.08,74.07,74.07,5846.753513180839,60.1748,60.1829,60.1748,60.1748,5846.7535
2012-08-24 14:10:00,74.07,74.09,74.06,74.06,11693.507026361678,60.1748,60.191,60.1666,60.1666,11693.507
2012-08-24 14:15:00,74.07,74.07,74.01,74.01,2974.6640681095496,60.1748,60.1748,60.126,60.126,2974.6641
2012-08-24 14:20:00,74.0,74.07,73.99,74.07,4308.134167606934,60.1179,60.1748,60.1098,60.1748,4308.1342
2012-08-24 14:25:00,74.07,74.07,74.01,74.01,3282.3879372243305,60.1748,60.1748,60.126,60.126,3282.3879
2012-08-24 14:30:00,74.01,74.03,74.01,74.03,3077.2386911478097,60.126,60.1423,60.126,60.1423,3077.2387
2012-08-24 14:35:00,74.03,74.05,73.98,73.98,5949.328136219099,60.1423,60.1585,60.1016,60.1016,5949.3281
2012-08-24 14:40:00,73.95,74.01,73.95,73.99,9847.163811672992,60.0773,60.126,60.0773,60.1098,9847.1638
2012-08-24 14:45:00,74.0,74.01,73.95,73.99,10257.462303826032,60.1179,60.126,60.0773,60.1098,10257.4623
2012-08-24 14:50:00,74.0,74.0,73.95,73.97,5846.753513180839,60.1179,60.1179,60.0773,60.0935,5846.7535
2012-08-24 14:55:00,73.97,73.99,73.97,73.98,5539.029644066058,60.0935,60.1098,60.0935,60.1016,5539.0296
2012-08-24 15:00:00,73.99,74.04,73.98,74.02,7590.522104831264,60.1098,60.1504,60.1016,60.1341,7590.5221
2012-08-24 15:05:00,74.04,74.04,73.99,74.0,6564.775874448661,60.1504,60.1504,60.1098,60.1179,6564.7759
2012-08-24 15:10:00,74.01,74.07,74.0,74.05,9949.738434711251,60.126,60.1748,60.1179,60.1585,9949.7384
2012-08-24 15:15:00,74.06,74.08,74.02,74.06,12206.38014155298,60.1666,60.1829,60.1341,60.1666,12206.3801
2012-08-24 15:20:00,74.08,74.08,74.02,74.06,10975.484665093856,60.1829,60.1829,60.1341,60.1666,10975.4847
2012-08-24 15:25:00,74.06,74.09,74.06,74.08,10154.887680787771,60.1666,60.191,60.1666,60.1829,10154.8877
2012-08-24 15:30:00,74.07,74.08,74.03,74.04,12514.10401066776,60.1748,60.1829,60.1423,60.1504,12514.104
2012-08-24 15:35:00,74.04,74.05,73.99,74.02,16001.641193968611,60.1504,60.1585,60.1098,60.1341,16001.6412
2012-08-24 15:40:00,74.03,74.09,73.99,74.09,15283.61883270079,60.1423,60.191,60.1098,60.191,15283.6188
2012-08-24 15:45:00,74.07,74.15,74.05,74.05,50877.013026977125,60.1748,60.2398,60.1585,60.1585,50877.013
2012-08-24 15:50:00,74.06,74.1,73.97,73.97,47697.19971279105,60.1666,60.1991,60.0935,60.0935,47697.1997
2012-08-24 15:55:00,73.98,74.02,73.94,74.01,38978.35675453892,60.1016,60.1341,60.0692,60.126,38978.3568
2012-08-27 09:30:00,73.74,74.2,73.65,74.05,21130.372345881628,59.9067,60.2804,59.8336,60.1585,21130.3723
2012-08-27 09:35:00,74.06,74.08,73.93,74.0,14052.723356241666,60.1666,60.1829,60.061,60.1179,14052.7234
2012-08-27 09:40:00,73.99,74.09,73.98,73.98,8103.395220022566,60.1098,60.191,60.1016,60.1016,8103.3952
2012-08-27 09:45:00,73.99,74.05,73.91,74.04,7385.372858754744,60.1098,60.1585,60.0448,60.1504,7385.3729
2012-08-27 09:50:00,74.02,74.08,73.99,74.04,10360.036926864292,60.1341,60.1829,60.1098,60.1504,10360.0369
2012-08-27 09:55:00,74.04,74.09,74.01,74.09,4308.134167606934,60.1504,60.191,60.126,60.191,4308.1342
2012-08-27 10:00:00,74.05,74.16,74.05,74.13,11488.357780285158,60.1585,60.2479,60.1585,60.2235,11488.3578
2012-08-27 10:05:00,74.13,74.15,74.06,74.12,4615.858036721715,60.2235,60.2398,60.1666,60.2154,4615.858
2012-08-27 10:10:00,74.11,74.14,74.07,74.09,8411.119089137346,60.2073,60.2316,60.1748,60.191,8411.1191
2012-08-27 10:15:00,74.09,74.16,74.09,74.12,6564.775874448661,60.191,60.2479,60.191,60.2154,6564.7759
2012-08-27 10:20:00,74.13,74.16,74.08,74.13,5744.178890142579,60.2235,60.2479,60.1829,60.2235,5744.1789
2012-08-27 10:25:00,74.13,74.14,74.06,74.11,18566.00676992512,60.2235,60.2316,60.1666,60.2073,18566.0068
2012-08-27 10:30:00,74.13,74.16,74.07,74.12,4308.134167606934,60.2235,60.2479,60.1748,60.2154,4308.1342
2012-08-27 10:35:00,74.09,74.12,74.07,74.07,3692.686429377372,60.191,60.2154,60.1748,60.1748,3692.6864
2012-08-27 10:40:00,74.09,74.1,74.06,74.09,4821.007282798236,60.191,60.1991,60.1666,60.191,4821.0073
2012-08-27 10:45:00,74.08,74.11,74.03,74.03,4615.858036721715,60.1829,60.2073,60.1423,60.1423,4615.858
2012-08-27 10:50:00,74.02,74.04,74.01,74.01,7385.372858754744,60.1341,60.1504,60.126,60.126,7385.3729
2012-08-27 10:55:00,74.01,74.06,73.99,74.06,5026.156528874756,60.126,60.1666,60.1098,60.1666,5026.1565
2012-08-27 11:00:00,74.06,74.12,74.05,74.12,15899.06657093035,60.1666,60.2154,60.1585,60.2154,15899.0666
2012-08-27 11:05:00,74.13,74.16,74.11,74.13,21130.372345881628,60.2235,60.2479,60.2073,60.2235,21130.3723
2012-08-27 11:10:00,74.14,74.15,74.08,74.12,11078.059288132115,60.2316,60.2398,60.1829,60.2154,11078.0593
2012-08-27 11:15:00,74.12,74.21,74.09,74.19,8513.693712175607,60.2154,60.2885,60.191,60.2723,8513.6937
2012-08-27 11:20:00,74.19,74.24,74.16,74.24,16514.514309159913,60.2723,60.3129,60.2479,60.3129,16514.5143
2012-08-27 11:25:00,74.2,74.27,74.19,74.23,6257.0520053338805,60.2804,60.3372,60.2723,60.3048,6257.052
2012-08-27 11:30:00,74.24,74.32,74.23,74.26,6154.47738229562,60.3129,60.3779,60.3048,60.3291,6154.4774
2012-08-27 11:35:00,74.25,74.28,74.24,74.27,8718.842958252128,60.321,60.3454,60.3129,60.3372,8718.843
2012-08-27 11:40:00,74.26,74.31,74.26,74.29,5436.455021027798,60.3291,60.3697,60.3291,60.3535,5436.455
2012-08-27 11:45:00,74.31,74.31,74.25,74.27,9744.58918863473,60.3697,60.3697,60.321,60.3372,9744.5892
2012-08-27 11:50:00,74.26,74.28,74.23,74.23,40311.82685403631,60.3291,60.3454,60.3048,60.3048,40311.8269
2012-08-27 11:55:00,74.23,74.27,74.19,74.27,5949.328136219099,60.3048,60.3372,60.2723,60.3372,5949.3281
2012-08-27 12:00:00,74.24,74.31,74.21,74.3,5128.731151913016,60.3129,60.3697,60.2885,60.3616,5128.7312
2012-08-27 12:05:00,74.27,74.29,74.23,74.25,24105.036413991176,60.3372,60.3535,60.3048,60.321,24105.0364
2012-08-27 12:10:00,74.25,74.32,74.25,74.27,9436.86531951995,60.321,60.3779,60.321,60.3372,9436.8653
2012-08-27 12:15:00,74.26,74.26,74.21,74.22,5333.880397989537,60.3291,60.3291,60.2885,60.2966,5333.8804
2012-08-27 12:20:00,74.22,74.23,74.18,74.19,2872.089445071289,60.2966,60.3048,60.2641,60.2723,2872.0894
2012-08-27 12:25:00,74.19,74.19,74.09,74.13,7590.522104831264,60.2723,60.2723,60.191,60.2235,7590.5221
2012-08-27 12:30:00,74.13,74.14,74.08,74.08,7385.372858754744,60.2235,60.2316,60.1829,60.1829,7385.3729
2012-08-27 12:35:00,74.08,74.11,74.07,74.11,7385.372858754744,60.1829,60.2073,60.1748,60.2073,7385.3729
2012-08-27 12:40:00,74.09,74.1,74.06,74.06,6872.499743563442,60.191,60.1991,60.1666,60.1666,6872.4997
2012-08-27 12:45:00,74.06,74.1,74.05,74.1,5641.604267104318,60.1666,60.1991,60.1585,60.1991,5641.6043
2012-08-27 12:50:00,74.1,74.15,74.09,74.13,3384.962560262591,60.1991,60.2398,60.191,60.2235,3384.9626
2012-08-27 12:55:00,74.12,74.12,74.09,74.09,2974.6640681095496,60.2154,60.2154,60.191,60.191,2974.6641
2012-08-27 13:00:00,74.12,74.15,74.1,74.13,4821.007282798236,60.2154,60.2398,60.1991,60.2235,4821.0073
2012-08-27 13:05:00,74.11,74.12,74.09,74.11,2461.790952918248,60.2073,60.2154,60.191,60.2073,2461.791
2012-08-27 13:10:00,74.11,74.16,74.1,74.1,5641.604267104318,60.2073,60.2479,60.1991,60.1991,5641.6043
2012-08-27 13:15:00,74.1,74.14,74.1,74.14,1333.4700994973844,60.1991,60.2316,60.1991,60.2316,1333.4701
2012-08-27 13:20:00,74.14,74.2,74.13,74.19,7487.947481793004,60.2316,60.2804,60.2235,60.2723,7487.9475
2012-08-27 13:25:00,74.19,74.19,74.1,74.1,14873.320340547749,60.2723,60.2723,60.1991,60.1991,14873.3203
2012-08-27 13:30:00,74.1,74.11,74.08,74.09,6257.0520053338805,60.1991,60.2073,60.1829,60.191,6257.052
2012-08-27 13:35:00,74.09,74.1,74.08,74.08,2359.216329879988,60.191,60.1991,60.1829,60.1829,2359.2163
2012-08-27 13:40:00,74.07,74.07,73.99,73.99,4102.984921530413,60.1748,60.1748,60.1098,60.1098,4102.9849
2012-08-27 13:45:00,73.99,74.03,73.99,74.01,4923.581905836496,60.1098,60.1423,60.1098,60.126,4923.5819
2012-08-27 13:50:00,74.03,74.07,74.03,74.05,4000.410298492153,60.1423,60.1748,60.1423,60.1585,4000.4103
2012-08-27 13:55:00,74.05,74.09,74.04,74.05,7077.648989639963,60.1585,60.191,60.1504,60.1585,7077.649
2012-08-27 14:00:00,74.04,74.06,74.02,74.06,3487.537183300851,60.1504,60.1666,60.1341,60.1666,3487.5372
2012-08-27 14:05:00,74.04,74.09,74.04,74.09,4410.708790645194,60.1504,60.191,60.1504,60.191,4410.7088
2012-08-27 14:10:00,74.07,74.08,74.04,74.06,9026.566827366907,60.1748,60.1829,60.1504,60.1666,9026.5668
2012-08-27 14:15:00,74.06,74.07,73.98,74.0,5231.305774951277,60.1666,60.1748,60.1016,60.1179,5231.3058
2012-08-27 14:20:00,74.04,74.09,74.04,74.06,6462.201251410401,60.1504,60.191,60.1504,60.1666,6462.2013
2012-08-27 14:25:00,74.09,74.09,74.06,74.08,5128.731151913016,60.191,60.191,60.1666,60.1829,5128.7312
2012-08-27 14:30:00,74.08,74.11,74.07,74.1,12206.38014155298,60.1829,60.2073,60.1748,60.1991,12206.3801
2012-08-27 14:35:00,74.09,74.12,74.09,74.1,3692.686429377372,60.191,60.2154,60.191,60.1991,3692.6864
2012-08-27 14:40:00,74.12,74.15,74.1,74.1,38055.185147194585,60.2154,60.2398,60.1991,60.1991,38055.1851
2012-08-27 14:45:00,74.1,74.11,74.07,74.07,6359.626628372141,60.1991,60.2073,60.1748,60.1748,6359.6266
2012-08-27 14:50:00,74.08,74.14,74.08,74.13,9539.43994255821,60.1829,60.2316,60.1829,60.2235,9539.4399
2012-08-27 14:55:00,74.13,74.17,74.11,74.13,9847.163811672992,60.2235,60.256,60.2073,60.2235,9847.1638
2012-08-27 15:00:00,74.13,74.14,74.08,74.1,5846.753513180839,60.2235,60.2316,60.1829,60.1991,5846.7535
2012-08-27 15:05:00,74.12,74.14,74.08,74.09,5436.455021027798,60.2154,60.2316,60.1829,60.191,5436.455
2012-08-27 15:10:00,74.09,74.1,74.05,74.08,8411.119089137346,60.191,60.1991,60.1585,60.1829,8411.1191
2012-08-27 15:15:00,74.07,74.1,74.06,74.09,8000.820596984306,60.1748,60.1991,60.1666,60.191,8000.8206
2012-08-27 15:20:00,74.09,74.1,74.03,74.1,10462.611549902556,60.191,60.1991,60.1423,60.1991,10462.6115
2012-08-27 15:25:00,74.08,74.09,74.05,74.06,6872.499743563442,60.1829,60.191,60.1585,60.1666,6872.4997
2012-08-27 15:30:00,74.07,74.1,74.04,74.05,12821.82787978254,60.1748,60.1991,60.1504,60.1585,12821.8279
2012-08-27 15:35:00,74.05,74.07,73.99,73.99,11898.656272438198,60.1585,60.1748,60.1098,60.1098,11898.6563
2012-08-27 15:40:00,73.99,74.03,73.96,74.03,14155.297979279923,60.1098,60.1423,60.0854,60.1423,14155.298
2012-08-27 15:45:00,74.01,74.03,73.99,74.02,10462.611549902556,60.126,60.1423,60.1098,60.1341,10462.6115
2012-08-27 15:50:00,74.0,74.0,73.85,73.86,54979.99794850754,60.1179,60.1179,59.996,60.0042,54979.9979
2012-08-27 15:55:00,73.88,73.93,73.85,73.91,73443.43009539439,60.0204,60.061,59.996,60.0448,73443.4301
2012-08-28 09:30:00,73.64,73.96,73.62,73.88,19078.87988511642,59.8254,60.0854,59.8092,60.0204,19078.8799
2012-08-28 09:35:00,73.88,74.01,73.88,74.0,9231.71607344343,60.0204,60.126,60.0204,60.1179,9231.7161
2012-08-28 09:40:00,73.94,74.06,73.94,74.05,4923.581905836496,60.0692,60.1666,60.0692,60.1585,4923.5819
2012-08-28 09:45:00,74.05,74.13,74.04,74.12,6154.47738229562,60.1585,60.2235,60.1504,60.2154,6154.4774
2012-08-28 09:50:00,74.14,74.15,73.92,73.92,8821.417581290389,60.2316,60.2398,60.0529,60.0529,8821.4176
2012-08-28 09:55:00,73.9,73.93,73.82,73.88,5026.156528874756,60.0367,60.061,59.9717,60.0204,5026.1565
2012-08-28 10:00:00,73.88,73.92,73.81,73.83,7180.223612678223,60.0204,60.0529,59.9635,59.9798,7180.2236
2012-08-28 10:05:00,73.83,73.97,73.83,73.97,8718.842958252128,59.9798,60.0935,59.9798,60.0935,8718.843
2012-08-28 10:10:00,73.98,74.09,73.92,73.99,36824.28967073546,60.1016,60.191,60.0529,60.1098,36824.2897
2012-08-28 10:15:00,74.0,74.09,74.0,74.09,7898.245973946045,60.1179,60.191,60.1179,60.191,7898.246
2012-08-28 10:20:00,74.09,74.21,74.08,74.16,28823.469073751152,60.191,60.2885,60.1829,60.2479,28823.4691
2012-08-28 10:25:00,74.2,74.21,74.05,74.09,35593.394194276334,60.2804,60.2885,60.1585,60.191,35593.3942
2012-08-28 10:30:00,74.09,74.15,74.08,74.09,7898.245973946045,60.191,60.2398,60.1829,60.191,7898.246
2012-08-28 10:35:00,74.08,74.14,74.08,74.14,1743.7685916504256,60.1829,60.2316,60.1829,60.2316,1743.7686
2012-08-28 10:40:00,74.15,74.15,74.11,74.13,6667.350497486921,60.2398,60.2398,60.2073,60.2235,6667.3505
2012-08-28 10:45:00,74.12,74.15,74.12,74.14,8205.969843060826,60.2154,60.2398,60.2154,60.2316,8205.9698
2012-08-28 10:50:00,74.14,74.15,74.09,74.11,12308.95476459124,60.2316,60.2398,60.191,60.2073,12308.9548
2012-08-28 10:55:00,74.12,74.12,73.95,73.98,10975.484665093856,60.2154,60.2154,60.0773,60.1016,10975.4847
2012-08-28 11:00:00,73.99,74.01,73.93,73.95,12206.38014155298,60.1098,60.126,60.061,60.0773,12206.3801
2012-08-28 11:05:00,73.95,73.95,73.86,73.88,6462.201251410401,60.0773,60.0773,60.0042,60.0204,6462.2013
2012-08-28 11:10:00,73.88,73.88,73.82,73.86,3590.111806339112,60.0204,60.0204,59.9717,60.0042,3590.1118
2012-08-28 11:15:00,73.83,73.86,73.79,73.81,8821.417581290389,59.9798,60.0042,59.9473,59.9635,8821.4176
2012-08-28 11:20:00,73.82,73.83,73.79,73.83,3590.111806339112,59.9717,59.9798,59.9473,59.9798,3590.1118
2012-08-28 11:25:00,73.82,73.88,73.82,73.86,7590.522104831264,59.9717,60.0204,59.9717,60.0042,7590.5221
2012-08-28 11:30:00,73.84,73.84,73.8,73.81,4308.134167606934,59.9879,59.9879,59.9554,59.9635,4308.1342
2012-08-28 11:35:00,73.83,73.86,73.82,73.85,7795.671350907785,59.9798,60.0042,59.9717,59.996,7795.6714
2012-08-28 11:40:00,73.82,73.83,73.78,73.83,4308.134167606934,59.9717,59.9798,59.9392,59.9798,4308.1342
2012-08-28 11:45:00,73.85,73.9,73.85,73.87,5436.455021027798,59.996,60.0367,59.996,60.0123,5436.455
2012-08-28 11:50:00,73.86,73.87,73.81,73.83,2564.365575956508,60.0042,60.0123,59.9635,59.9798,2564.3656
2012-08-28 11:55:00,73.82,73.9,73.8,73.9,4513.283413683455,59.9717,60.0367,59.9554,60.0367,4513.2834
2012-08-28 12:00:00,73.9,73.96,73.89,73.95,5128.731151913016,60.0367,60.0854,60.0285,60.0773,5128.7312
2012-08-28 12:05:00,73.94,73.98,73.93,73.97,4718.432659759975,60.0692,60.1016,60.061,60.0935,4718.4327
2012-08-28 12:10:00,73.95,73.96,73.93,73.96,3384.962560262591,60.0773,60.0854,60.061,60.0854,3384.9626
2012-08-28 12:15:00,73.96,73.97,73.94,73.96,3897.8356754538927,60.0854,60.0935,60.0692,60.0854,3897.8357
2012-08-28 12:20:00,73.96,73.99,73.93,73.93,3692.686429377372,60.0854,60.1098,60.061,60.061,3692.6864
2012-08-28 12:25:00,73.94,73.99,73.94,73.95,3692.686429377372,60.0692,60.1098,60.0692,60.0773,3692.6864
2012-08-28 12:30:00,73.94,73.97,73.9,73.9,12719.25325674428,60.0692,60.0935,60.0367,60.0367,12719.2533
2012-08-28 12:35:00,73.9,73.94,73.9,73.92,4102.984921530413,60.0367,60.0692,60.0367,60.0529,4102.9849
2012-08-28 12:40:00,73.94,73.98,73.94,73.94,9436.86531951995,60.0692,60.1016,60.0692,60.0692,9436.8653
2012-08-28 12:45:00,73.96,73.99,73.94,73.95,4410.708790645194,60.0854,60.1098,60.0692,60.0773,4410.7088
2012-08-28 12:50:00,73.95,73.98,73.92,73.93,26874.551236024206,60.0773,60.1016,60.0529,60.061,26874.5512
2012-08-28 12:55:00,73.95,73.97,73.92,73.93,22053.54395322597,60.0773,60.0935,60.0529,60.061,22053.544
2012-08-28 13:00:00,73.94,73.94,73.87,73.87,7180.223612678223,60.0692,60.0692,60.0123,60.0123,7180.2236
2012-08-28 13:05:00,73.87,73.9,73.83,73.87,7487.947481793004,60.0123,60.0367,59.9798,60.0123,7487.9475
2012-08-28 13:10:00,73.88,73.91,73.87,73.91,5436.455021027798,60.0204,60.0448,60.0123,60.0448,5436.455
2012-08-28 13:15:00,73.92,73.93,73.91,73.92,6667.350497486921,60.0529,60.061,60.0448,60.0529,6667.3505
2012-08-28 13:20:00,73.9,73.91,73.87,73.91,5026.156528874756,60.0367,60.0448,60.0123,60.0448,5026.1565
2012-08-28 13:25:00,73.88,73.91,73.86,73.86,11693.507026361678,60.0204,60.0448,60.0042,60.0042,11693.507
2012-08-28 13:30:00,73.87,73.9,73.86,73.9,5231.305774951277,60.0123,60.0367,60.0042,60.0367,5231.3058
2012-08-28 13:35:00,73.91,73.94,73.9,73.94,3692.686429377372,60.0448,60.0692,60.0367,60.0692,3692.6864
2012-08-28 13:40:00,73.94,73.94,73.88,73.92,7180.223612678223,60.0692,60.0692,60.0204,60.0529,7180.2236
2012-08-28 13:45:00,73.92,73.92,73.87,73.88,11590.932403323415,60.0529,60.0529,60.0123,60.0204,11590.9324
2012-08-28 13:50:00,73.89,73.89,73.82,73.83,3897.8356754538927,60.0285,60.0285,59.9717,59.9798,3897.8357
2012-08-28 13:55:00,73.84,73.88,73.82,73.86,5744.178890142579,59.9879,60.0204,59.9717,60.0042,5744.1789
2012-08-28 14:00:00,73.84,73.89,73.82,73.88,7282.798235716484,59.9879,60.0285,59.9717,60.0204,7282.7982
2012-08-28 14:05:00,73.86,73.87,73.85,73.86,4821.007282798236,60.0042,60.0123,59.996,60.0042,4821.0073
2012-08-28 14:10:00,73.86,73.9,73.84,73.9,5231.305774951277,60.0042,60.0367,59.9879,60.0367,5231.3058
2012-08-28 14:15:00,73.9,73.94,73.87,73.93,5846.753513180839,60.0367,60.0692,60.0123,60.061,5846.7535
2012-08-28 14:20:00,73.92,74.0,73.92,73.99,18873.7306390399,60.0529,60.1179,60.0529,60.1098,18873.7306
2012-08-28 14:25:00,74.0,74.0,73.9,73.96,10360.036926864292,60.1179,60.1179,60.0367,60.0854,10360.0369
2012-08-28 14:30:00,73.96,73.97,73.94,73.96,5128.731151913016,60.0854,60.0935,60.0692,60.0854,5128.7312
2012-08-28 14:35:00,73.97,73.98,73.94,73.94,5128.731151913016,60.0935,60.1016,60.0692,60.0692,5128.7312
2012-08-28 14:40:00,73.96,73.98,73.92,73.96,6975.074366601702,60.0854,60.1016,60.0529,60.0854,6975.0744
2012-08-28 14:45:00,73.96,73.97,73.94,73.96,6051.902759257359,60.0854,60.0935,60.0692,60.0854,6051.9028
2012-08-28 14:50:00,73.97,73.97,73.87,73.87,16719.663555236435,60.0935,60.0935,60.0123,60.0123,16719.6636
2012-08-28 14:55:00,73.9,73.92,73.85,73.92,19284.029131192943,60.0367,60.0529,59.996,60.0529,19284.0291
2012-08-28 15:00:00,73.91,73.97,73.9,73.97,9436.86531951995,60.0448,60.0935,60.0367,60.0935,9436.8653
2012-08-28 15:05:00,73.97,73.99,73.95,73.98,6872.499743563442,60.0935,60.1098,60.0773,60.1016,6872.4997
2012-08-28 15:10:00,73.98,73.99,73.95,73.96,12924.402502820802,60.1016,60.1098,60.0773,60.0854,12924.4025
2012-08-28 15:15:00,73.97,74.04,73.93,73.95,14873.320340547749,60.0935,60.1504,60.061,60.0773,14873.3203
2012-08-28 15:20:00,73.94,73.96,73.85,73.87,18668.58139296338,60.0692,60.0854,59.996,60.0123,18668.5814
2012-08-28 15:25:00,73.88,73.88,73.83,73.84,12924.402502820802,60.0204,60.0204,59.9798,59.9879,12924.4025
2012-08-28 15:30:00,73.84,73.88,73.82,73.86,14155.297979279923,59.9879,60.0204,59.9717,60.0042,14155.298
2012-08-28 15:35:00,73.86,73.88,73.85,73.88,14565.596471432968,60.0042,60.0204,59.996,60.0204,14565.5965
2012-08-28 15:40:00,73.89,73.89,73.82,73.86,13642.424864088624,60.0285,60.0285,59.9717,60.0042,13642.4249
2012-08-28 15:45:00,73.87,73.94,73.87,73.89,25438.506513488563,60.0123,60.0692,60.0123,60.0285,25438.5065
2012-08-28 15:50:00,73.89,73.89,73.82,73.82,13744.999487126885,60.0285,60.0285,59.9717,59.9717,13744.9995
2012-08-28 15:55:00,73.84,73.84,73.71,73.74,53749.10247204841,59.9879,59.9879,59.8823,59.9067,53749.1025
2012-08-29 09:30:00,73.75,74.03,73.75,73.99,10154.887680787771,59.9148,60.1423,59.9148,60.1098,10154.8877
2012-08-29 09:35:00,73.99,74.05,73.95,74.01,7487.947481793004,60.1098,60.1585,60.0773,60.126,7487.9475
2012-08-29 09:40:00,74.02,74.09,73.98,74.0,15386.193455739049,60.1341,60.191,60.1016,60.1179,15386.1935
2012-08-29 09:45:00,74.01,74.11,73.99,74.08,36926.86429377372,60.126,60.2073,60.1098,60.1829,36926.8643
2012-08-29 09:50:00,74.09,74.09,74.02,74.06,29131.19294286593,60.191,60.191,60.1341,60.1666,29131.1929
2012-08-29 09:55:00,74.06,74.07,73.96,73.98,15488.76807877731,60.1666,60.1748,60.0854,60.1016,15488.7681
2012-08-29 10:00:00,73.97,74.02,73.91,73.96,43491.64016822238,60.0935,60.1341,60.0448,60.0854,43491.6402
2012-08-29 10:05:00,73.97,74.0,73.96,73.99,3179.8133141860703,60.0935,60.1179,60.0854,60.1098,3179.8133
2012-08-29 10:10:00,74.01,74.08,74.01,74.07,7487.947481793004,60.126,60.1829,60.126,60.1748,7487.9475
2012-08-29 10:15:00,74.06,74.1,74.04,74.07,10770.335419017334,60.1666,60.1991,60.1504,60.1748,10770.3354
2012-08-29 10:20:00,74.07,74.07,74.03,74.06,5026.156528874756,60.1748,60.1748,60.1423,60.1666,5026.1565
2012-08-29 10:25:00,74.06,74.09,74.04,74.08,4513.283413683455,60.1666,60.191,60.1504,60.1829,4513.2834
2012-08-29 10:30:00,74.08,74.08,74.04,74.05,2872.089445071289,60.1829,60.1829,60.1504,60.1585,2872.0894
2012-08-29 10:35:00,74.06,74.09,74.05,74.05,4513.283413683455,60.1666,60.191,60.1585,60.1585,4513.2834
2012-08-29 10:40:00,74.05,74.07,74.03,74.05,10565.186172940814,60.1585,60.1748,60.1423,60.1585,10565.1862
2012-08-29 10:45:00,74.03,74.07,74.03,74.07,16309.365063083393,60.1423,60.1748,60.1423,60.1748,16309.3651
2012-08-29 10:50:00,74.07,74.07,73.96,73.96,17129.962047389476,60.1748,60.1748,60.0854,60.0854,17129.962
2012-08-29 10:55:00,73.96,73.97,73.87,73.94,2974.6640681095496,60.0854,60.0935,60.0123,60.0692,2974.6641
2012-08-29 11:00:00,73.96,74.0,73.96,73.99,7180.223612678223,60.0854,60.1179,60.0854,60.1098,7180.2236
2012-08-29 11:05:00,73.99,74.0,73.95,73.95,8821.417581290389,60.1098,60.1179,60.0773,60.0773,8821.4176
2012-08-29 11:10:00,73.98,74.03,73.98,74.0,8205.969843060826,60.1016,60.1423,60.1016,60.1179,8205.9698
2012-08-29 11:15:00,74.0,74.04,73.99,74.03,19284.029131192943,60.1179,60.1504,60.1098,60.1423,19284.0291
2012-08-29 11:20:00,74.03,74.04,73.98,74.03,32721.304749205046,60.1423,60.1504,60.1016,60.1423,32721.3047
2012-08-29 11:25:00,73.99,74.04,73.98,74.03,6462.201251410401,60.1098,60.1504,60.1016,60.1423,6462.2013
2012-08-29 11:30:00,74.04,74.07,74.04,74.05,3077.2386911478097,60.1504,60.1748,60.1504,60.1585,3077.2387
2012-08-29 11:35:00,74.08,74.13,74.07,74.1,10667.760795979077,60.1829,60.2235,60.1748,60.1991,10667.7608
2012-08-29 11:40:00,74.13,74.15,74.08,74.08,18463.43214688686,60.2235,60.2398,60.1829,60.1829,18463.4321
2012-08-29 11:45:00,74.09,74.14,74.07,74.12,19899.476869422502,60.191,60.2316,60.1748,60.2154,19899.4769
2012-08-29 11:50:00,74.11,74.13,74.11,74.12,6462.201251410401,60.2073,60.2235,60.2073,60.2154,6462.2013
2012-08-29 11:55:00,74.11,74.11,74.05,74.05,4615.858036721715,60.2073,60.2073,60.1585,60.1585,4615.858
2012-08-29 12:00:00,74.05,74.07,74.04,74.06,6872.499743563442,60.1585,60.1748,60.1504,60.1666,6872.4997
2012-08-29 12:05:00,74.06,74.07,74.03,74.03,3897.8356754538927,60.1666,60.1748,60.1423,60.1423,3897.8357
2012-08-29 12:10:00,74.03,74.03,73.97,73.98,13744.999487126885,60.1423,60.1423,60.0935,60.1016,13744.9995
2012-08-29 12:15:00,73.96,73.98,73.95,73.98,5539.029644066058,60.0854,60.1016,60.0773,60.1016,5539.0296
2012-08-29 12:20:00,73.99,73.99,73.97,73.99,11898.656272438198,60.1098,60.1098,60.0935,60.1098,11898.6563
2012-08-29 12:25:00,73.99,74.0,73.97,73.98,17437.685916504255,60.1098,60.1179,60.0935,60.1016,17437.6859
2012-08-29 12:30:00,73.98,73.98,73.97,73.97,3795.261052415632,60.1016,60.1016,60.0935,60.0935,3795.2611
2012-08-29 12:35:00,73.98,74.0,73.97,73.99,3384.962560262591,60.1016,60.1179,60.0935,60.1098,3384.9626
2012-08-29 12:40:00,74.01,74.01,73.95,73.99,34259.92409477895,60.126,60.126,60.0773,60.1098,34259.9241
2012-08-29 12:45:00,73.99,74.01,73.99,73.99,4410.708790645194,60.1098,60.126,60.1098,60.1098,4410.7088
2012-08-29 12:50:00,73.99,73.99,73.96,73.96,4102.984921530413,60.1098,60.1098,60.0854,60.0854,4102.9849
2012-08-29 12:55:00,73.97,73.98,73.96,73.97,2872.089445071289,60.0935,60.1016,60.0854,60.0935,2872.0894
2012-08-29 13:00:00,73.97,74.0,73.97,74.0,6667.350497486921,60.0935,60.1179,60.0935,60.1179,6667.3505
2012-08-29 13:05:00,74.0,74.0,73.94,73.94,17129.962047389476,60.1179,60.1179,60.0692,60.0692,17129.962
2012-08-29 13:10:00,73.94,73.98,73.9,73.94,26566.827366909427,60.0692,60.1016,60.0367,60.0692,26566.8274
2012-08-29 13:15:00,73.95,73.97,73.9,73.94,10975.484665093856,60.0773,60.0935,60.0367,60.0692,10975.4847
2012-08-29 13:20:00,73.93,73.97,73.93,73.97,10257.462303826032,60.061,60.0935,60.061,60.0935,10257.4623
2012-08-29 13:25:00,73.95,73.96,73.95,73.96,3179.8133141860703,60.0773,60.0854,60.0773,60.0854,3179.8133
2012-08-29 13:30:00,73.96,73.96,73.94,73.95,5539.029644066058,60.0854,60.0854,60.0692,60.0773,5539.0296
2012-08-29 13:35:00,73.95,73.98,73.94,73.97,11385.783157246897,60.0773,60.1016,60.0692,60.0935,11385.7832
2012-08-29 13:40:00,73.97,74.0,73.95,73.99,23387.01405272336,60.0935,60.1179,60.0773,60.1098,23387.0141
2012-08-29 13:45:00,73.99,73.99,73.94,73.94,11590.932403323415,60.1098,60.1098,60.0692,60.0692,11590.9324
2012-08-29 13:50:00,73.95,73.96,73.93,73.93,5128.731151913016,60.0773,60.0854,60.061,60.061,5128.7312
2012-08-29 13:55:00,73.93,73.93,73.9,73.93,6564.775874448661,60.061,60.061,60.0367,60.061,6564.7759
2012-08-29 14:00:00,73.93,73.93,73.9,73.92,4615.858036721715,60.061,60.061,60.0367,60.0529,4615.858
2012-08-29 14:05:00,73.93,73.94,73.88,73.91,8513.693712175607,60.061,60.0692,60.0204,60.0448,8513.6937
2012-08-29 14:10:00,73.89,73.91,73.89,73.9,12821.82787978254,60.0285,60.0448,60.0285,60.0367,12821.8279
2012-08-29 14:15:00,73.89,73.92,73.87,73.89,10360.036926864292,60.0285,60.0529,60.0123,60.0285,10360.0369
2012-08-29 14:20:00,73.88,73.93,73.88,73.91,6667.350497486921,60.0204,60.061,60.0204,60.0448,6667.3505
2012-08-29 14:25:00,73.9,73.91,73.88,73.9,10257.462303826032,60.0367,60.0448,60.0204,60.0367,10257.4623
2012-08-29 14:30:00,73.91,73.91,73.88,73.89,16924.812801312954,60.0448,60.0448,60.0204,60.0285,16924.8128
2012-08-29 14:35:00,73.89,73.9,73.89,73.89,3487.537183300851,60.0285,60.0367,60.0285,60.0285,3487.5372
2012-08-29 14:40:00,73.9,73.91,73.89,73.9,7898.245973946045,60.0367,60.0448,60.0285,60.0367,7898.246
2012-08-29 14:45:00,73.9,73.91,73.87,73.87,5539.029644066058,60.0367,60.0448,60.0123,60.0123,5539.0296
2012-08-29 14:50:00,73.86,73.89,73.85,73.86,7180.223612678223,60.0042,60.0285,59.996,60.0042,7180.2236
2012-08-29 14:55:00,73.84,73.87,73.81,73.85,12103.80551851472,59.9879,60.0123,59.9635,59.996,12103.8055
2012-08-29 15:00:00,73.86,73.87,73.79,73.79,6769.925120525182,60.0042,60.0123,59.9473,59.9473,6769.9251
2012-08-29 15:05:00,73.79,73.86,73.79,73.85,11693.507026361678,59.9473,60.0042,59.9473,59.996,11693.507
2012-08-29 15:10:00,73.85,73.86,73.8,73.8,24310.1856600677,59.996,60.0042,59.9554,59.9554,24310.1857
2012-08-29 15:15:00,73.79,73.86,73.79,73.84,15386.193455739049,59.9473,60.0042,59.9473,59.9879,15386.1935
2012-08-29 15:20:00,73.84,73.86,73.83,73.84,15899.06657093035,59.9879,60.0042,59.9798,59.9879,15899.0666
2012-08-29 15:25:00,73.84,73.86,73.79,73.8,22156.11857626423,59.9879,60.0042,59.9473,59.9554,22156.1186
2012-08-29 15:30:00,73.8,73.83,73.78,73.78,24412.76028310596,59.9554,59.9798,59.9392,59.9392,24412.7603
2012-08-29 15:35:00,73.79,73.82,73.73,73.73,27900.29746640681,59.9473,59.9717,59.8985,59.8985,27900.2975
2012-08-29 15:40:00,73.74,73.86,73.74,73.84,20002.051492460763,59.9067,60.0042,59.9067,59.9879,20002.0515
2012-08-29 15:45:00,73.82,73.83,73.67,73.7,35901.11806339111,59.9717,59.9798,59.8498,59.8742,35901.1181
2012-08-29 15:50:00,73.69,73.73,73.65,73.67,30362.088419325057,59.8661,59.8985,59.8336,59.8498,30362.0884
2012-08-29 15:55:00,73.68,73.69,73.6,73.63,106369.88409067596,59.8579,59.8661,59.7929,59.8173,106369.8841
2012-08-30 09:30:00,73.46,73.6,73.41,73.44,21438.09621499641,59.6792,59.7929,59.6386,59.663,21438.0962
2012-08-30 09:35:00,73.5,73.57,73.45,73.57,12616.67863370602,59.7117,59.7686,59.6711,59.7686,12616.6786
2012-08-30 09:40:00,73.6,73.61,73.53,73.6,9949.738434711251,59.7929,59.8011,59.7361,59.7929,9949.7384
2012-08-30 09:45:00,73.6,73.63,73.52,73.52,10154.887680787771,59.7929,59.8173,59.7279,59.7279,10154.8877
2012-08-30 09:50:00,73.53,73.53,73.44,73.48,18566.00676992512,59.7361,59.7361,59.663,59.6954,18566.0068
2012-08-30 09:55:00,73.48,73.54,73.43,73.54,11283.208534208636,59.6954,59.7442,59.6548,59.7442,11283.2085
2012-08-30 10:00:00,73.53,73.53,73.46,73.51,10257.462303826032,59.7361,59.7361,59.6792,59.7198,10257.4623
2012-08-30 10:05:00,73.49,73.58,73.49,73.58,8513.693712175607,59.7036,59.7767,59.7036,59.7767,8513.6937
2012-08-30 10:10:00,73.59,73.6,73.55,73.6,12308.95476459124,59.7848,59.7929,59.7523,59.7929,12308.9548
2012-08-30 10:15:00,73.58,73.58,73.53,73.54,8308.544466099087,59.7767,59.7767,59.7361,59.7442,8308.5445
2012-08-30 10:20:00,73.52,73.53,73.46,73.5,14052.723356241666,59.7279,59.7361,59.6792,59.7117,14052.7234
2012-08-30 10:25:00,73.48,73.48,73.41,73.45,8205.969843060826,59.6954,59.6954,59.6386,59.6711,8205.9698
2012-08-30 10:30:00,73.47,73.55,73.43,73.5,9744.58918863473,59.6873,59.7523,59.6548,59.7117,9744.5892
2012-08-30 10:35:00,73.52,73.52,73.48,73.49,8000.820596984306,59.7279,59.7279,59.6954,59.7036,8000.8206
2012-08-30 10:40:00,73.49,73.5,73.45,73.49,7590.522104831264,59.7036,59.7117,59.6711,59.7036,7590.5221
2012-08-30 10:45:00,73.5,73.5,73.47,73.49,7795.671350907785,59.7117,59.7117,59.6873,59.7036,7795.6714
2012-08-30 10:50:00,73.5,73.51,73.45,73.5,54774.848702431016,59.7117,59.7198,59.6711,59.7117,54774.8487
2012-08-30 10:55:00,73.5,73.58,73.49,73.58,9539.43994255821,59.7117,59.7767,59.7036,59.7767,9539.4399
2012-08-30 11:00:00,73.58,73.6,73.55,73.6,9436.86531951995,59.7767,59.7929,59.7523,59.7929,9436.8653
2012-08-30 11:05:00,73.6,73.61,73.57,73.57,21643.24546107293,59.7929,59.8011,59.7686,59.7686,21643.2455
2012-08-30 11:10:00,73.57,73.59,73.55,73.59,7180.223612678223,59.7686,59.7848,59.7523,59.7848,7180.2236
2012-08-30 11:15:00,73.58,73.67,73.57,73.65,9539.43994255821,59.7767,59.8498,59.7686,59.8336,9539.4399
2012-08-30 11:20:00,73.65,73.66,73.63,73.65,6667.350497486921,59.8336,59.8417,59.8173,59.8336,6667.3505
2012-08-30 11:25:00,73.66,73.72,73.66,73.7,8513.693712175607,59.8417,59.8904,59.8417,59.8742,8513.6937
2012-08-30 11:30:00,73.7,73.71,73.68,73.68,10565.186172940814,59.8742,59.8823,59.8579,59.8579,10565.1862
2012-08-30 11:35:00,73.67,73.7,73.67,73.68,5949.328136219099,59.8498,59.8742,59.8498,59.8579,5949.3281
2012-08-30 11:40:00,73.69,73.76,73.69,73.75,16309.365063083393,59.8661,59.9229,59.8661,59.9148,16309.3651
2012-08-30 11:45:00,73.74,73.79,73.73,73.79,14155.297979279923,59.9067,59.9473,59.8985,59.9473,14155.298
2012-08-30 11:50:00,73.79,73.8,73.76,73.79,14257.872602318186,59.9473,59.9554,59.9229,59.9473,14257.8726
2012-08-30 11:55:00,73.8,73.83,73.8,73.8,6564.775874448661,59.9554,59.9798,59.9554,59.9554,6564.7759
2012-08-30 12:00:00,73.8,73.81,73.76,73.76,5846.753513180839,59.9554,59.9635,59.9229,59.9229,5846.7535
2012-08-30 12:05:00,73.77,73.79,73.75,73.75,8821.417581290389,59.931,59.9473,59.9148,59.9148,8821.4176
2012-08-30 12:10:00,73.75,73.78,73.74,73.77,7590.522104831264,59.9148,59.9392,59.9067,59.931,7590.5221
2012-08-30 12:15:00,73.78,73.8,73.74,73.77,18976.30526207816,59.9392,59.9554,59.9067,59.931,18976.3053
2012-08-30 12:20:00,73.77,73.81,73.77,73.8,5026.156528874756,59.931,59.9635,59.931,59.9554,5026.1565
2012-08-30 12:25:00,73.81,73.82,73.78,73.79,4410.708790645194,59.9635,59.9717,59.9392,59.9473,4410.7088
2012-08-30 12:30:00,73.8,73.89,73.8,73.89,8923.992204328648,59.9554,60.0285,59.9554,60.0285,8923.9922
2012-08-30 12:35:00,73.89,73.89,73.85,73.85,4821.007282798236,60.0285,60.0285,59.996,59.996,4821.0073
2012-08-30 12:40:00,73.85,73.85,73.82,73.85,5128.731151913016,59.996,59.996,59.9717,59.996,5128.7312
2012-08-30 12:45:00,73.86,73.92,73.86,73.92,6564.775874448661,60.0042,60.0529,60.0042,60.0529,6564.7759
2012-08-30 12:50:00,73.92,73.93,73.9,73.92,4205.559544568673,60.0529,60.061,60.0367,60.0529,4205.5595
2012-08-30 12:55:00,73.93,73.99,73.92,73.97,5539.029644066058,60.061,60.1098,60.0529,60.0935,5539.0296
2012-08-30 13:00:00,73.98,73.99,73.94,73.95,7487.947481793004,60.1016,60.1098,60.0692,60.0773,7487.9475
2012-08-30 13:05:00,73.96,73.98,73.94,73.95,10360.036926864292,60.0854,60.1016,60.0692,60.0773,10360.0369
2012-08-30 13:10:00,73.94,73.95,73.9,73.92,10667.760795979077,60.0692,60.0773,60.0367,60.0529,10667.7608
2012-08-30 13:15:00,73.93,73.99,73.93,73.99,15796.491947892093,60.061,60.1098,60.061,60.1098,15796.4919
2012-08-30 13:20:00,73.99,74.01,73.99,73.99,8205.969843060826,60.1098,60.126,60.1098,60.1098,8205.9698
2012-08-30 13:25:00,74.0,74.0,73.91,73.91,29746.64068109549,60.1179,60.1179,60.0448,60.0448,29746.6407
2012-08-30 13:30:00,73.91,73.93,73.91,73.93,3897.8356754538927,60.0448,60.061,60.0448,60.061,3897.8357
2012-08-30 13:35:00,73.93,73.93,73.87,73.88,7590.522104831264,60.061,60.061,60.0123,60.0204,7590.5221
2012-08-30 13:40:00,73.88,73.92,73.88,73.92,5436.455021027798,60.0204,60.0529,60.0204,60.0529,5436.455
2012-08-30 13:45:00,73.92,73.96,73.92,73.96,3590.111806339112,60.0529,60.0854,60.0529,60.0854,3590.1118
2012-08-30 13:50:00,73.97,73.97,73.94,73.94,4923.581905836496,60.0935,60.0935,60.0692,60.0692,4923.5819
2012-08-30 13:55:00,73.95,73.98,73.94,73.95,5436.455021027798,60.0773,60.1016,60.0692,60.0773,5436.455
2012-08-30 14:00:00,73.96,73.98,73.95,73.96,4821.007282798236,60.0854,60.1016,60.0773,60.0854,4821.0073
2012-08-30 14:05:00,73.98,74.04,73.98,74.02,8000.820596984306,60.1016,60.1504,60.1016,60.1341,8000.8206
2012-08-30 14:10:00,74.02,74.03,74.0,74.01,5641.604267104318,60.1341,60.1423,60.1179,60.126,5641.6043
2012-08-30 14:15:00,74.01,74.04,74.01,74.03,5333.880397989537,60.126,60.1504,60.126,60.1423,5333.8804
2012-08-30 14:20:00,74.02,74.04,74.0,74.0,6769.925120525182,60.1341,60.1504,60.1179,60.1179,6769.9251
2012-08-30 14:25:00,74.02,74.05,74.02,74.02,10565.186172940814,60.1341,60.1585,60.1341,60.1341,10565.1862
2012-08-30 14:30:00,74.04,74.05,74.02,74.04,8308.544466099087,60.1504,60.1585,60.1341,60.1504,8308.5445
2012-08-30 14:35:00,74.04,74.04,74.01,74.03,5949.328136219099,60.1504,60.1504,60.126,60.1423,5949.3281
2012-08-30 14:40:00,74.03,74.05,74.0,74.03,11693.507026361678,60.1423,60.1585,60.1179,60.1423,11693.507
2012-08-30 14:45:00,74.02,74.06,74.02,74.06,6051.902759257359,60.1341,60.1666,60.1341,60.1666,6051.9028
2012-08-30 14:50:00,74.06,74.11,74.06,74.07,11693.507026361678,60.1666,60.2073,60.1666,60.1748,11693.507
2012-08-30 14:55:00,74.07,74.08,74.05,74.08,7180.223612678223,60.1748,60.1829,60.1585,60.1829,7180.2236
2012-08-30 15:00:00,74.08,74.09,74.05,74.09,12924.402502820802,60.1829,60.191,60.1585,60.191,12924.4025
2012-08-30 15:05:00,74.09,74.09,74.07,74.07,8821.417581290389,60.191,60.191,60.1748,60.1748,8821.4176
2012-08-30 15:10:00,74.07,74.1,74.06,74.07,25643.65575956508,60.1748,60.1991,60.1666,60.1748,25643.6558
2012-08-30 15:15:00,74.09,74.09,74.07,74.09,8205.969843060826,60.191,60.191,60.1748,60.191,8205.9698
2012-08-30 15:20:00,74.09,74.09,74.07,74.08,9744.58918863473,60.191,60.191,60.1748,60.1829,9744.5892
2012-08-30 15:25:00,74.09,74.12,74.08,74.09,91086.26525797516,60.191,60.2154,60.1829,60.191,91086.2653
2012-08-30 15:30:00,74.09,74.1,74.08,74.09,29644.06605805724,60.191,60.1991,60.1829,60.191,29644.0661
2012-08-30 15:35:00,74.07,74.08,74.04,74.04,14257.872602318186,60.1748,60.1829,60.1504,60.1504,14257.8726
2012-08-30 15:40:00,74.04,74.07,74.04,74.06,23694.737921838136,60.1504,60.1748,60.1504,60.1666,23694.7379
2012-08-30 15:45:00,74.05,74.05,73.98,74.01,68724.99743563442,60.1585,60.1585,60.1016,60.126,68724.9974
2012-08-30 15:50:00,74.01,74.01,73.95,73.95,24823.058775259,60.126,60.126,60.0773,60.0773,24823.0588
2012-08-30 15:55:00,73.95,73.96,73.91,73.91,44209.66252949021,60.0773,60.0854,60.0448,60.0448,44209.6625
2012-08-31 09:30:00,74.09,74.34,74.09,74.19,36926.86429377372,60.191,60.3941,60.191,60.2723,36926.8643
2012-08-31 09:35:00,74.24,74.38,74.24,74.32,32413.580880090263,60.3129,60.4266,60.3129,60.3779,32413.5809
2012-08-31 09:40:00,74.31,74.32,74.24,74.25,15693.91732485383,60.3697,60.3779,60.3129,60.321,15693.9173
2012-08-31 09:45:00,74.24,74.3,74.17,74.21,25028.20802133552,60.3129,60.3616,60.256,60.2885,25028.208
2012-08-31 09:50:00,74.21,74.28,74.14,74.14,15078.46958662427,60.2885,60.3454,60.2316,60.2316,15078.4696
2012-08-31 09:55:00,74.13,74.17,74.06,74.07,18360.8575238486,60.2235,60.256,60.1666,60.1748,18360.8575
2012-08-31 10:00:00,74.06,74.12,73.89,74.01,26053.954251718125,60.1666,60.2154,60.0285,60.126,26053.9543
2012-08-31 10:05:00,73.99,73.99,73.74,73.74,13129.551748897322,60.1098,60.1098,59.9067,59.9067,13129.5517
2012-08-31 10:10:00,73.74,73.98,73.72,73.98,7693.096727869524,59.9067,60.1016,59.8904,60.1016,7693.0967
2012-08-31 10:15:00,73.94,74.23,73.89,74.23,11590.932403323415,60.0692,60.3048,60.0285,60.3048,11590.9324
2012-08-31 10:20:00,74.21,74.32,74.18,74.2,26361.678120832905,60.2885,60.3779,60.2641,60.2804,26361.6781
2012-08-31 10:25:00,74.22,74.3,74.19,74.2,17129.962047389476,60.2966,60.3616,60.2723,60.2804,17129.962
2012-08-31 10:30:00,74.19,74.23,74.11,74.21,12206.38014155298,60.2723,60.3048,60.2073,60.2885,12206.3801
2012-08-31 10:35:00,74.21,74.23,74.07,74.08,15796.491947892093,60.2885,60.3048,60.1748,60.1829,15796.4919
2012-08-31 10:40:00,74.1,74.18,74.05,74.18,8000.820596984306,60.1991,60.2641,60.1585,60.2641,8000.8206
2012-08-31 10:45:00,74.18,74.2,74.14,74.16,6359.626628372141,60.2641,60.2804,60.2316,60.2479,6359.6266
2012-08-31 10:50:00,74.14,74.19,74.1,74.16,15899.06657093035,60.2316,60.2723,60.1991,60.2479,15899.0666
2012-08-31 10:55:00,74.16,74.28,74.15,74.23,27797.72284336855,60.2479,60.3454,60.2398,60.3048,27797.7228
2012-08-31 11:00:00,74.24,74.36,74.23,74.34,16001.641193968611,60.3129,60.4104,60.3048,60.3941,16001.6412
2012-08-31 11:05:00,74.34,74.34,74.25,74.3,14668.171094471229,60.3941,60.3941,60.321,60.3616,14668.1711
2012-08-31 11:10:00,74.3,74.33,74.29,74.29,6462.201251410401,60.3616,60.386,60.3535,60.3535,6462.2013
2012-08-31 11:15:00,74.29,74.34,74.24,74.29,19899.476869422502,60.3535,60.3941,60.3129,60.3535,19899.4769
2012-08-31 11:20:00,74.28,74.33,74.28,74.33,5436.455021027798,60.3454,60.386,60.3454,60.386,5436.455
2012-08-31 11:25:00,74.32,74.34,74.22,74.22,10154.887680787771,60.3779,60.3941,60.2966,60.2966,10154.8877
2012-08-31 11:30:00,74.22,74.29,74.2,74.22,6051.902759257359,60.2966,60.3535,60.2804,60.2966,6051.9028
2012-08-31 11:35:00,74.22,74.23,74.17,74.19,18053.13365473381,60.2966,60.3048,60.256,60.2723,18053.1337
2012-08-31 11:40:00,74.18,74.18,74.14,74.16,8308.544466099087,60.2641,60.2641,60.2316,60.2479,8308.5445
2012-08-31 11:45:00,74.15,74.18,74.11,74.12,10462.611549902556,60.2398,60.2641,60.2073,60.2154,10462.6115
2012-08-31 11:50:00,74.12,74.21,74.12,74.2,14873.320340547749,60.2154,60.2885,60.2154,60.2804,14873.3203
2012-08-31 11:55:00,74.22,74.22,74.13,74.13,8616.268335213868,60.2966,60.2966,60.2235,60.2235,8616.2683
2012-08-31 12:00:00,74.12,74.17,74.11,74.16,6154.47738229562,60.2154,60.256,60.2073,60.2479,6154.4774
2012-08-31 12:05:00,74.13,74.17,73.95,73.95,9642.014565596472,60.2235,60.256,60.0773,60.0773,9642.0146
2012-08-31 12:10:00,73.99,73.99,73.81,73.86,7282.798235716484,60.1098,60.1098,59.9635,60.0042,7282.7982
2012-08-31 12:15:00,73.86,73.91,73.84,73.9,9949.738434711251,60.0042,60.0448,59.9879,60.0367,9949.7384
2012-08-31 12:20:00,73.88,73.92,73.81,73.85,12001.23089547646,60.0204,60.0529,59.9635,59.996,12001.2309
2012-08-31 12:25:00,73.85,73.91,73.82,73.84,20309.775361575543,59.996,60.0448,59.9717,59.9879,20309.7754
2012-08-31 12:30:00,73.86,73.93,73.81,73.92,16206.790440045132,60.0042,60.061,59.9635,60.0529,16206.7904
2012-08-31 12:35:00,73.92,73.99,73.89,73.91,29233.767565904192,60.0529,60.1098,60.0285,60.0448,29233.7676
2012-08-31 12:40:00,73.92,74.01,73.91,73.98,9436.86531951995,60.0529,60.126,60.0448,60.1016,9436.8653
2012-08-31 12:45:00,73.99,74.05,73.98,74.05,16719.663555236435,60.1098,60.1585,60.1016,60.1585,16719.6636
2012-08-31 12:50:00,74.03,74.06,73.99,74.04,26874.551236024206,60.1423,60.1666,60.1098,60.1504,26874.5512
2012-08-31 12:55:00,74.03,74.09,74.03,74.05,6564.775874448661,60.1423,60.191,60.1423,60.1585,6564.7759
2012-08-31 13:00:00,74.06,74.09,74.01,74.02,5539.029644066058,60.1666,60.191,60.126,60.1341,5539.0296
2012-08-31 13:05:00,74.03,74.06,74.01,74.01,5846.753513180839,60.1423,60.1666,60.126,60.126,5846.7535
2012-08-31 13:10:00,74.01,74.01,73.83,73.91,14052.723356241666,60.126,60.126,59.9798,60.0448,14052.7234
2012-08-31 13:15:00,73.91,73.93,73.89,73.92,7180.223612678223,60.0448,60.061,60.0285,60.0529,7180.2236
2012-08-31 13:20:00,73.92,73.95,73.91,73.94,7385.372858754744,60.0529,60.0773,60.0448,60.0692,7385.3729
2012-08-31 13:25:00,73.96,73.98,73.91,73.91,5333.880397989537,60.0854,60.1016,60.0448,60.0448,5333.8804
2012-08-31 13:30:00,73.92,73.98,73.92,73.96,11078.059288132115,60.0529,60.1016,60.0529,60.0854,11078.0593
2012-08-31 13:35:00,73.96,73.99,73.94,73.96,8821.417581290389,60.0854,60.1098,60.0692,60.0854,8821.4176
2012-08-31 13:40:00,73.97,74.03,73.96,74.01,4205.559544568673,60.0935,60.1423,60.0854,60.126,4205.5595
2012-08-31 13:45:00,74.01,74.05,74.0,74.05,2769.514822033029,60.126,60.1585,60.1179,60.1585,2769.5148
2012-08-31 13:50:00,74.06,74.18,74.03,74.14,12103.80551851472,60.1666,60.2641,60.1423,60.2316,12103.8055
2012-08-31 13:55:00,74.14,74.16,74.12,74.13,6769.925120525182,60.2316,60.2479,60.2154,60.2235,6769.9251
2012-08-31 14:00:00,74.12,74.17,74.06,74.09,19694.327623345984,60.2154,60.256,60.1666,60.191,19694.3276
2012-08-31 14:05:00,74.07,74.1,74.06,74.09,8308.544466099087,60.1748,60.1991,60.1666,60.191,8308.5445
2012-08-31 14:10:00,74.07,74.07,74.02,74.03,6359.626628372141,60.1748,60.1748,60.1341,60.1423,6359.6266
2012-08-31 14:15:00,74.06,74.15,74.05,74.13,11180.633911170376,60.1666,60.2398,60.1585,60.2235,11180.6339
2012-08-31 14:20:00,74.14,74.2,74.13,74.2,6154.47738229562,60.2316,60.2804,60.2235,60.2804,6154.4774
2012-08-31 14:25:00,74.21,74.22,74.18,74.21,10462.611549902556,60.2885,60.2966,60.2641,60.2885,10462.6115
2012-08-31 14:30:00,74.21,74.22,74.1,74.11,16206.790440045132,60.2885,60.2966,60.1991,60.2073,16206.7904
2012-08-31 14:35:00,74.1,74.13,74.07,74.08,16309.365063083393,60.1991,60.2235,60.1748,60.1829,16309.3651
2012-08-31 14:40:00,74.08,74.09,74.06,74.07,6359.626628372141,60.1829,60.191,60.1666,60.1748,6359.6266
2012-08-31 14:45:00,74.08,74.1,74.06,74.09,5333.880397989537,60.1829,60.1991,60.1666,60.191,5333.8804
2012-08-31 14:50:00,74.09,74.12,74.07,74.09,9744.58918863473,60.191,60.2154,60.1748,60.191,9744.5892
2012-08-31 14:55:00,74.09,74.11,74.08,74.1,12821.82787978254,60.191,60.2073,60.1829,60.1991,12821.8279
2012-08-31 15:00:00,74.09,74.1,73.99,73.99,10667.760795979077,60.191,60.1991,60.1098,60.1098,10667.7608
2012-08-31 15:05:00,73.99,74.05,73.99,74.03,10462.611549902556,60.1098,60.1585,60.1098,60.1423,10462.6115
2012-08-31 15:10:00,74.01,74.03,73.99,74.02,6462.201251410401,60.126,60.1423,60.1098,60.1341,6462.2013
2012-08-31 15:15:00,74.02,74.09,73.99,74.06,20412.349984613807,60.1341,60.191,60.1098,60.1666,20412.35
2012-08-31 15:20:00,74.07,74.09,74.05,74.05,10360.036926864292,60.1748,60.191,60.1585,60.1585,10360.0369
2012-08-31 15:25:00,74.05,74.09,74.02,74.06,12103.80551851472,60.1585,60.191,60.1341,60.1666,12103.8055
2012-08-31 15:30:00,74.05,74.08,74.02,74.05,15078.46958662427,60.1585,60.1829,60.1341,60.1585,15078.4696
2012-08-31 15:35:00,74.05,74.09,74.03,74.07,14565.596471432968,60.1585,60.191,60.1423,60.1748,14565.5965
2012-08-31 15:40:00,74.08,74.13,74.03,74.04,26259.103497794644,60.1829,60.2235,60.1423,60.1504,26259.1035
2012-08-31 15:45:00,74.04,74.07,74.0,74.07,19284.029131192943,60.1504,60.1748,60.1179,60.1748,19284.0291
2012-08-31 15:50:00,74.07,74.13,74.05,74.11,20207.200738537285,60.1748,60.2235,60.1585,60.2073,20207.2007
2012-08-31 15:55:00,74.09,74.13,74.04,74.04,98984.51123192122,60.191,60.2235,60.1504,60.1504,98984.5112
2012-09-04 09:30:00,74.17,74.28,73.95,74.15,75187.19868704482,60.256,60.3454,60.0773,60.2398,75187.1987
2012-09-04 09:35:00,74.18,74.26,74.12,74.21,9847.163811672992,60.2641,60.3291,60.2154,60.2885,9847.1638
2012-09-04 09:40:00,74.2,74.23,74.07,74.1,21950.969330187712,60.2804,60.3048,60.1748,60.1991,21950.9693
2012-09-04 09:45:00,74.1,74.13,74.06,74.07,8923.992204328648,60.1991,60.2235,60.1666,60.1748,8923.9922
2012-09-04 09:50:00,74.09,74.2,74.08,74.2,28720.89445071289,60.191,60.2804,60.1829,60.2804,28720.8945
2012-09-04 09:55:00,74.19,74.2,74.07,74.2,28208.02133552159,60.2723,60.2804,60.1748,60.2804,28208.0213
2012-09-04 10:00:00,74.16,74.17,74.07,74.09,17642.835162580777,60.2479,60.256,60.1748,60.191,17642.8352
2012-09-04 10:05:00,74.11,74.12,73.99,73.99,20720.073853728587,60.2073,60.2154,60.1098,60.1098,20720.0739
2012-09-04 10:10:00,73.99,74.12,73.99,74.12,16309.365063083393,60.1098,60.2154,60.1098,60.2154,16309.3651
2012-09-04 10:15:00,74.12,74.16,74.09,74.09,13642.424864088624,60.2154,60.2479,60.191,60.191,13642.4249
2012-09-04 10:20:00,74.09,74.12,74.08,74.12,14463.021848394706,60.191,60.2154,60.1829,60.2154,14463.0218
2012-09-04 10:25:00,74.09,74.16,74.09,74.09,7180.223612678223,60.191,60.2479,60.191,60.191,7180.2236
2012-09-04 10:30:00,74.09,74.13,74.03,74.11,18668.58139296338,60.191,60.2235,60.1423,60.2073,18668.5814
2012-09-04 10:35:00,74.11,74.18,74.08,74.13,17642.835162580777,60.2073,60.2641,60.1829,60.2235,17642.8352
2012-09-04 10:40:00,74.13,74.19,74.08,74.11,26259.103497794644,60.2235,60.2723,60.1829,60.2073,26259.1035
2012-09-04 10:45:00,74.11,74.15,74.09,74.13,20207.200738537285,60.2073,60.2398,60.191,60.2235,20207.2007
2012-09-04 10:50:00,74.14,74.21,74.14,74.14,18155.70827777208,60.2316,60.2885,60.2316,60.2316,18155.7083
2012-09-04 10:55:00,74.16,74.17,74.07,74.12,24412.76028310596,60.2479,60.256,60.1748,60.2154,24412.7603
2012-09-04 11:00:00,74.13,74.22,74.1,74.22,5744.178890142579,60.2235,60.2966,60.1991,60.2966,5744.1789
2012-09-04 11:05:00,74.22,74.22,74.14,74.15,12821.82787978254,60.2966,60.2966,60.2316,60.2398,12821.8279
2012-09-04 11:10:00,74.16,74.19,74.12,74.18,6769.925120525182,60.2479,60.2723,60.2154,60.2641,6769.9251
2012-09-04 11:15:00,74.18,74.2,74.14,74.19,10154.887680787771,60.2641,60.2804,60.2316,60.2723,10154.8877
2012-09-04 11:20:00,74.17,74.2,74.14,74.14,14463.021848394706,60.256,60.2804,60.2316,60.2316,14463.0218
2012-09-04 11:25:00,74.14,74.19,74.14,74.18,5128.731151913016,60.2316,60.2723,60.2316,60.2641,5128.7312
2012-09-04 11:30:00,74.19,74.22,74.17,74.17,7282.798235716484,60.2723,60.2966,60.256,60.256,7282.7982
2012-09-04 11:35:00,74.16,74.25,74.15,74.24,15796.491947892093,60.2479,60.321,60.2398,60.3129,15796.4919
2012-09-04 11:40:00,74.25,74.26,74.22,74.22,9436.86531951995,60.321,60.3291,60.2966,60.2966,9436.8653
2012-09-04 11:45:00,74.22,74.25,74.18,74.21,9539.43994255821,60.2966,60.321,60.2641,60.2885,9539.4399
2012-09-04 11:50:00,74.22,74.25,74.18,74.2,10667.760795979077,60.2966,60.321,60.2641,60.2804,10667.7608
2012-09-04 11:55:00,74.19,74.26,74.19,74.19,13026.977125859064,60.2723,60.3291,60.2723,60.2723,13026.9771
2012-09-04 12:00:00,74.19,74.19,74.14,74.14,13642.424864088624,60.2723,60.2723,60.2316,60.2316,13642.4249
2012-09-04 12:05:00,74.15,74.16,74.12,74.13,11488.357780285158,60.2398,60.2479,60.2154,60.2235,11488.3578
2012-09-04 12:10:00,74.16,74.18,74.13,74.17,3897.8356754538927,60.2479,60.2641,60.2235,60.256,3897.8357
2012-09-04 12:15:00,74.18,74.21,74.14,74.14,12411.5293876295,60.2641,60.2885,60.2316,60.2316,12411.5294
2012-09-04 12:20:00,74.14,74.18,74.09,74.16,8000.820596984306,60.2316,60.2641,60.191,60.2479,8000.8206
2012-09-04 12:25:00,74.16,74.2,74.15,74.19,4000.410298492153,60.2479,60.2804,60.2398,60.2723,4000.4103
2012-09-04 12:30:00,74.19,74.22,74.18,74.21,4923.581905836496,60.2723,60.2966,60.2641,60.2885,4923.5819
2012-09-04 12:35:00,74.23,74.28,74.21,74.27,5436.455021027798,60.3048,60.3454,60.2885,60.3372,5436.455
2012-09-04 12:40:00,74.3,74.33,74.27,74.33,16411.939686121652,60.3616,60.386,60.3372,60.386,16411.9397
2012-09-04 12:45:00,74.31,74.34,74.31,74.34,3179.8133141860703,60.3697,60.3941,60.3697,60.3941,3179.8133
2012-09-04 12:50:00,74.34,74.34,74.28,74.28,7487.947481793004,60.3941,60.3941,60.3454,60.3454,7487.9475
2012-09-04 12:55:00,74.29,74.34,74.28,74.33,8411.119089137346,60.3535,60.3941,60.3454,60.386,8411.1191
2012-09-04 13:00:00,74.33,74.35,74.28,74.29,13539.850241050364,60.386,60.4022,60.3454,60.3535,13539.8502
2012-09-04 13:05:00,74.29,74.29,74.28,74.29,11180.633911170376,60.3535,60.3535,60.3454,60.3535,11180.6339
2012-09-04 13:10:00,74.29,74.31,74.26,74.31,7590.522104831264,60.3535,60.3697,60.3291,60.3697,7590.5221
2012-09-04 13:15:00,74.31,74.36,74.31,74.36,5846.753513180839,60.3697,60.4104,60.3697,60.4104,5846.7535
2012-09-04 13:20:00,74.36,74.36,74.32,74.32,8411.119089137346,60.4104,60.4104,60.3779,60.3779,8411.1191
2012-09-04 13:25:00,74.34,74.36,74.3,74.34,15078.46958662427,60.3941,60.4104,60.3616,60.3941,15078.4696
2012-09-04 13:30:00,74.36,74.4,74.33,74.33,12308.95476459124,60.4104,60.4429,60.386,60.386,12308.9548
2012-09-04 13:35:00,74.33,74.38,74.31,74.37,7795.671350907785,60.386,60.4266,60.3697,60.4185,7795.6714
2012-09-04 13:40:00,74.36,74.39,74.34,74.39,7385.372858754744,60.4104,60.4347,60.3941,60.4347,7385.3729
2012-09-04 13:45:00,74.38,74.44,74.36,74.36,14360.447225356444,60.4266,60.4754,60.4104,60.4104,14360.4472
2012-09-04 13:50:00,74.35,74.38,74.3,74.36,15488.76807877731,60.4022,60.4266,60.3616,60.4104,15488.7681
2012-09-04 13:55:00,74.38,74.4,74.36,74.37,9026.566827366907,60.4266,60.4429,60.4104,60.4185,9026.5668
2012-09-04 14:00:00,74.37,74.38,74.31,74.34,36106.26730946764,60.4185,60.4266,60.3697,60.3941,36106.2673
2012-09-04 14:05:00,74.34,74.43,74.34,74.43,25643.65575956508,60.3941,60.4672,60.3941,60.4672,25643.6558
2012-09-04 14:10:00,74.43,74.44,74.37,74.38,13950.148733203405,60.4672,60.4754,60.4185,60.4266,13950.1487
2012-09-04 14:15:00,74.38,74.41,74.37,74.41,15796.491947892093,60.4266,60.451,60.4185,60.451,15796.4919
2012-09-04 14:20:00,74.4,74.48,74.4,74.44,11283.208534208636,60.4429,60.5079,60.4429,60.4754,11283.2085
2012-09-04 14:25:00,74.45,74.56,74.45,74.54,10154.887680787771,60.4835,60.5728,60.4835,60.5566,10154.8877
2012-09-04 14:30:00,74.55,74.63,74.54,74.63,15693.91732485383,60.5647,60.6297,60.5566,60.6297,15693.9173
2012-09-04 14:35:00,74.63,74.8,74.63,74.75,20617.49923069033,60.6297,60.7678,60.6297,60.7272,20617.4992
2012-09-04 14:40:00,74.75,74.77,74.72,74.77,16104.215817006872,60.7272,60.7434,60.7028,60.7434,16104.2158
2012-09-04 14:45:00,74.75,74.77,74.71,74.74,7590.522104831264,60.7272,60.7434,60.6947,60.7191,7590.5221
2012-09-04 14:50:00,74.75,74.77,74.73,74.76,7487.947481793004,60.7272,60.7434,60.711,60.7353,7487.9475
2012-09-04 14:55:00,74.76,74.76,74.68,74.7,16309.365063083393,60.7353,60.7353,60.6703,60.6866,16309.3651
2012-09-04 15:00:00,74.71,74.74,74.7,74.73,12924.402502820802,60.6947,60.7191,60.6866,60.711,12924.4025
2012-09-04 15:05:00,74.74,74.8,74.72,74.8,14257.872602318186,60.7191,60.7678,60.7028,60.7678,14257.8726
2012-09-04 15:10:00,74.8,74.82,74.78,74.8,12001.23089547646,60.7678,60.7841,60.7516,60.7678,12001.2309
2012-09-04 15:15:00,74.79,74.9,74.79,74.83,21950.969330187712,60.7597,60.8491,60.7597,60.7922,21950.9693
2012-09-04 15:20:00,74.83,74.9,74.83,74.88,11385.783157246897,60.7922,60.8491,60.7922,60.8328,11385.7832
2012-09-04 15:25:00,74.88,74.95,74.84,74.93,13437.275618012103,60.8328,60.8897,60.8003,60.8734,13437.2756
2012-09-04 15:30:00,74.93,74.93,74.8,74.81,15796.491947892093,60.8734,60.8734,60.7678,60.7759,15796.4919
2012-09-04 15:35:00,74.81,74.84,74.77,74.77,15899.06657093035,60.7759,60.8003,60.7434,60.7434,15899.0666
2012-09-04 15:40:00,74.77,74.8,74.74,74.74,22874.14093753205,60.7434,60.7678,60.7191,60.7191,22874.1409
2012-09-04 15:45:00,74.72,74.76,74.65,74.73,36824.28967073546,60.7028,60.7353,60.646,60.711,36824.2897
2012-09-04 15:50:00,74.72,74.77,74.71,74.75,25848.805005641603,60.7028,60.7434,60.6947,60.7272,25848.805
2012-09-04 15:55:00,74.74,74.74,74.65,74.65,47389.47584367627,60.7191,60.7191,60.646,60.646,47389.4758
2012-09-05 09:30:00,74.25,74.47,74.1,74.43,27079.70048210073,60.6759,60.8557,60.5533,60.823,27079.7005
2012-09-05 09:35:00,74.38,74.43,74.1,74.16,18873.7306390399,60.7821,60.823,60.5533,60.6023,18873.7306
2012-09-05 09:40:00,74.11,74.14,73.98,74.0,10770.335419017334,60.5615,60.586,60.4552,60.4716,10770.3354
2012-09-05 09:45:00,73.98,74.22,73.91,74.22,25848.805005641603,60.4552,60.6514,60.398,60.6514,25848.805
2012-09-05 09:50:00,74.19,74.28,74.19,74.25,10052.313057749512,60.6268,60.7004,60.6268,60.6759,10052.3131
2012-09-05 09:55:00,74.26,74.33,74.22,74.24,10154.887680787771,60.684,60.7412,60.6514,60.6677,10154.8877
2012-09-05 10:00:00,74.26,74.37,74.26,74.28,10565.186172940814,60.684,60.7739,60.684,60.7004,10565.1862
2012-09-05 10:05:00,74.27,74.28,74.18,74.22,12719.25325674428,60.6922,60.7004,60.6187,60.6514,12719.2533
2012-09-05 10:10:00,74.23,74.31,74.14,74.24,16001.641193968611,60.6595,60.7249,60.586,60.6677,16001.6412
2012-09-05 10:15:00,74.25,74.28,74.21,74.24,8411.119089137346,60.6759,60.7004,60.6432,60.6677,8411.1191
2012-09-05 10:20:00,74.25,74.31,74.24,74.3,6359.626628372141,60.6759,60.7249,60.6677,60.7167,6359.6266
2012-09-05 10:25:00,74.3,74.43,74.28,74.37,15386.193455739049,60.7167,60.823,60.7004,60.7739,15386.1935
2012-09-05 10:30:00,74.38,74.48,74.38,74.4,11693.507026361678,60.7821,60.8638,60.7821,60.7985,11693.507
2012-09-05 10:35:00,74.42,74.42,74.36,74.39,13950.148733203405,60.8148,60.8148,60.7658,60.7903,13950.1487
2012-09-05 10:40:00,74.38,74.45,74.38,74.4,15386.193455739049,60.7821,60.8393,60.7821,60.7985,15386.1935
2012-09-05 10:45:00,74.41,74.42,74.34,74.35,8000.820596984306,60.8066,60.8148,60.7494,60.7576,8000.8206
2012-09-05 10:50:00,74.34,74.35,74.3,74.33,7077.648989639963,60.7494,60.7576,60.7167,60.7412,7077.649
2012-09-05 10:55:00,74.34,74.38,74.3,74.32,6154.47738229562,60.7494,60.7821,60.7167,60.7331,6154.4774
2012-09-05 11:00:00,74.31,74.34,74.26,74.34,5026.156528874756,60.7249,60.7494,60.684,60.7494,5026.1565
2012-09-05 11:05:00,74.34,74.38,74.34,74.35,3487.537183300851,60.7494,60.7821,60.7494,60.7576,3487.5372
2012-09-05 11:10:00,74.34,74.38,74.34,74.38,6564.775874448661,60.7494,60.7821,60.7494,60.7821,6564.7759
2012-09-05 11:15:00,74.38,74.4,74.32,74.4,12514.10401066776,60.7821,60.7985,60.7331,60.7985,12514.104
2012-09-05 11:20:00,74.41,74.42,74.38,74.38,7898.245973946045,60.8066,60.8148,60.7821,60.7821,7898.246
2012-09-05 11:25:00,74.37,74.48,74.37,74.48,14463.021848394706,60.7739,60.8638,60.7739,60.8638,14463.0218
2012-09-05 11:30:00,74.5,74.59,74.5,74.58,6051.902759257359,60.8802,60.9537,60.8802,60.9455,6051.9028
2012-09-05 11:35:00,74.59,74.63,74.56,74.57,8718.842958252128,60.9537,60.9864,60.9292,60.9374,8718.843
2012-09-05 11:40:00,74.58,74.64,74.58,74.63,6667.350497486921,60.9455,60.9946,60.9455,60.9864,6667.3505
2012-09-05 11:45:00,74.63,74.65,74.55,74.65,10360.036926864292,60.9864,61.0027,60.921,61.0027,10360.0369
2012-09-05 11:50:00,74.62,74.62,74.53,74.55,5641.604267104318,60.9782,60.9782,60.9047,60.921,5641.6043
2012-09-05 11:55:00,74.55,74.61,74.53,74.56,8308.544466099087,60.921,60.9701,60.9047,60.9292,8308.5445
2012-09-05 12:00:00,74.57,74.58,74.54,74.56,5744.178890142579,60.9374,60.9455,60.9129,60.9292,5744.1789
2012-09-05 12:05:00,74.58,74.59,74.55,74.58,9847.163811672992,60.9455,60.9537,60.921,60.9455,9847.1638
2012-09-05 12:10:00,74.58,74.58,74.55,74.57,9334.29069648169,60.9455,60.9455,60.921,60.9374,9334.2907
2012-09-05 12:15:00,74.56,74.58,74.54,74.56,7898.245973946045,60.9292,60.9455,60.9129,60.9292,7898.246
2012-09-05 12:20:00,74.56,74.59,74.52,74.52,7795.671350907785,60.9292,60.9537,60.8965,60.8965,7795.6714
2012-09-05 12:25:00,74.52,74.52,74.43,74.47,15591.34270181557,60.8965,60.8965,60.823,60.8557,15591.3427
2012-09-05 12:30:00,74.48,74.49,74.4,74.41,13437.275618012103,60.8638,60.872,60.7985,60.8066,13437.2756
2012-09-05 12:35:00,74.42,74.48,74.38,74.47,20925.22309980511,60.8148,60.8638,60.7821,60.8557,20925.2231
2012-09-05 12:40:00,74.46,74.52,74.46,74.52,7282.798235716484,60.8475,60.8965,60.8475,60.8965,7282.7982
2012-09-05 12:45:00,74.51,74.52,74.45,74.52,6667.350497486921,60.8883,60.8965,60.8393,60.8965,6667.3505
2012-09-05 12:50:00,74.52,74.53,74.47,74.49,8308.544466099087,60.8965,60.9047,60.8557,60.872,8308.5445
2012-09-05 12:55:00,74.49,74.57,74.49,74.54,6462.201251410401,60.872,60.9374,60.872,60.9129,6462.2013
2012-09-05 13:00:00,74.55,74.56,74.49,74.51,5846.753513180839,60.921,60.9292,60.872,60.8883,5846.7535
2012-09-05 13:05:00,74.5,74.51,74.44,74.51,32721.304749205046,60.8802,60.8883,60.8311,60.8883,32721.3047
2012-09-05 13:10:00,74.5,74.5,74.48,74.49,7693.096727869524,60.8802,60.8802,60.8638,60.872,7693.0967
2012-09-05 13:15:00,74.5,74.51,74.47,74.47,4410.708790645194,60.8802,60.8883,60.8557,60.8557,4410.7088
2012-09-05 13:20:00,74.45,74.5,74.44,74.45,6564.775874448661,60.8393,60.8802,60.8311,60.8393,6564.7759
2012-09-05 13:25:00,74.46,74.49,74.45,74.45,7077.648989639963,60.8475,60.872,60.8393,60.8393,7077.649
2012-09-05 13:30:00,74.45,74.45,74.38,74.4,8000.820596984306,60.8393,60.8393,60.7821,60.7985,8000.8206
2012-09-05 13:35:00,74.39,74.41,74.36,74.4,24925.63339829726,60.7903,60.8066,60.7658,60.7985,24925.6334
2012-09-05 13:40:00,74.41,74.5,74.41,74.5,24925.63339829726,60.8066,60.8802,60.8066,60.8802,24925.6334
2012-09-05 13:45:00,74.5,74.54,74.47,74.53,48825.52056621192,60.8802,60.9129,60.8557,60.9047,48825.5206
2012-09-05 13:50:00,74.54,74.58,74.53,74.57,31798.1331418607,60.9129,60.9455,60.9047,60.9374,31798.1331
2012-09-05 13:55:00,74.55,74.58,74.53,74.58,10667.760795979077,60.921,60.9455,60.9047,60.9455,10667.7608
2012-09-05 14:00:00,74.59,74.65,74.58,74.65,12821.82787978254,60.9537,61.0027,60.9455,61.0027,12821.8279
2012-09-05 14:05:00,74.64,74.72,74.64,74.71,15386.193455739049,60.9946,61.06,60.9946,61.0518,15386.1935
2012-09-05 14:10:00,74.72,74.74,74.7,74.71,36619.14042465894,61.06,61.0763,61.0436,61.0518,36619.1404
2012-09-05 14:15:00,74.71,74.73,74.68,74.68,9231.71607344343,61.0518,61.0681,61.0273,61.0273,9231.7161
2012-09-05 14:20:00,74.67,74.76,74.65,74.75,13950.148733203405,61.0191,61.0926,61.0027,61.0845,13950.1487
2012-09-05 14:25:00,74.75,74.77,74.71,74.71,10770.335419017334,61.0845,61.1008,61.0518,61.0518,10770.3354
2012-09-05 14:30:00,74.71,74.74,74.69,74.72,20104.626115499024,61.0518,61.0763,61.0354,61.06,20104.6261
2012-09-05 14:35:00,74.71,74.72,74.69,74.7,12821.82787978254,61.0518,61.06,61.0354,61.0436,12821.8279
2012-09-05 14:40:00,74.68,74.72,74.65,74.68,9231.71607344343,61.0273,61.06,61.0027,61.0273,9231.7161
2012-09-05 14:45:00,74.69,74.7,74.65,74.69,9642.014565596472,61.0354,61.0436,61.0027,61.0354,9642.0146
2012-09-05 14:50:00,74.69,74.72,74.69,74.71,8821.417581290389,61.0354,61.06,61.0354,61.0518,8821.4176
2012-09-05 14:55:00,74.72,74.72,74.64,74.71,11796.081649399935,61.06,61.06,60.9946,61.0518,11796.0816
2012-09-05 15:00:00,74.71,74.72,74.65,74.65,11283.208534208636,61.0518,61.06,61.0027,61.0027,11283.2085
2012-09-05 15:05:00,74.64,74.64,74.58,74.63,13847.574110165144,60.9946,60.9946,60.9455,60.9864,13847.5741
2012-09-05 15:10:00,74.62,74.64,74.56,74.59,13232.126371935585,60.9782,60.9946,60.9292,60.9537,13232.1264
2012-09-05 15:15:00,74.59,74.7,74.57,74.7,36926.86429377372,60.9537,61.0436,60.9374,61.0436,36926.8643
2012-09-05 15:20:00,74.7,74.73,74.65,74.67,29541.491435018976,61.0436,61.0681,61.0027,61.0191,29541.4914
2012-09-05 15:25:00,74.67,74.81,74.67,74.81,23284.43942968509,61.0191,61.1335,61.0191,61.1335,23284.4394
2012-09-05 15:30:00,74.81,74.86,74.8,74.84,30156.93917324854,61.1335,61.1744,61.1253,61.158,30156.9392
2012-09-05 15:35:00,74.84,74.84,74.74,74.75,37439.73740896502,61.158,61.158,61.0763,61.0845,37439.7374
2012-09-05 15:40:00,74.75,74.77,74.74,74.74,35593.394194276334,61.0845,61.1008,61.0763,61.0763,35593.3942
2012-09-05 15:45:00,74.74,74.75,74.62,74.63,32618.730126166785,61.0763,61.0845,60.9782,60.9864,32618.7301
2012-09-05 15:50:00,74.63,74.67,74.54,74.55,53441.37860293363,60.9864,61.0191,60.9129,60.921,53441.3786
2012-09-05 15:55:00,74.56,74.65,74.56,74.58,72315.10924197354,60.9292,61.0027,60.9292,60.9455,72315.1092
2012-09-06 09:30:00,74.89,75.07,74.82,75.07,28002.87208944507,61.1989,61.346,61.1417,61.346,28002.8721
2012-09-06 09:35:00,75.07,75.3,75.05,75.26,25848.805005641603,61.346,61.5339,61.3296,61.5012,25848.805
2012-09-06 09:40:00,75.26,75.28,75.1,75.13,13642.424864088624,61.5012,61.5176,61.3705,61.395,13642.4249
2012-09-06 09:45:00,75.13,75.22,75.09,75.16,12514.10401066776,61.395,61.4685,61.3623,61.4195,12514.104
2012-09-06 09:50:00,75.16,75.16,75.07,75.08,10565.186172940814,61.4195,61.4195,61.346,61.3541,10565.1862
2012-09-06 09:55:00,75.08,75.16,75.08,75.12,9949.738434711251,61.3541,61.4195,61.3541,61.3868,9949.7384
2012-09-06 10:00:00,75.15,75.28,75.13,75.26,13847.574110165144,61.4113,61.5176,61.395,61.5012,13847.5741
2012-09-06 10:05:00,75.27,75.27,75.19,75.19,6257.0520053338805,61.5094,61.5094,61.444,61.444,6257.052
2012-09-06 10:10:00,75.2,75.21,75.03,75.03,13539.850241050364,61.4522,61.4604,61.3133,61.3133,13539.8502
2012-09-06 10:15:00,75.03,75.08,74.94,74.97,17232.536670427737,61.3133,61.3541,61.2397,61.2642,17232.5367
2012-09-06 10:20:00,74.97,75.06,74.93,75.05,8205.969843060826,61.2642,61.3378,61.2316,61.3296,8205.9698
2012-09-06 10:25:00,75.05,75.07,75.05,75.07,12616.67863370602,61.3296,61.346,61.3296,61.346,12616.6786
2012-09-06 10:30:00,75.07,75.08,75.04,75.07,10154.887680787771,61.346,61.3541,61.3214,61.346,10154.8877
2012-09-06 10:35:00,75.08,75.22,75.08,75.22,20514.924607652065,61.3541,61.4685,61.3541,61.4685,20514.9246
2012-09-06 10:40:00,75.23,75.24,75.21,75.21,10462.611549902556,61.4767,61.4849,61.4604,61.4604,10462.6115
2012-09-06 10:45:00,75.22,75.23,75.16,75.19,6564.775874448661,61.4685,61.4767,61.4195,61.444,6564.7759
2012-09-06 10:50:00,75.2,75.23,75.17,75.17,8718.842958252128,61.4522,61.4767,61.4277,61.4277,8718.843
2012-09-06 10:55:00,75.19,75.24,75.16,75.2,14360.447225356444,61.444,61.4849,61.4195,61.4522,14360.4472
2012-09-06 11:00:00,75.21,75.23,75.15,75.15,11898.656272438198,61.4604,61.4767,61.4113,61.4113,11898.6563
2012-09-06 11:05:00,75.16,75.16,75.09,75.15,31285.2600266694,61.4195,61.4195,61.3623,61.4113,31285.26
2012-09-06 11:10:00,75.16,75.16,75.13,75.13,4615.858036721715,61.4195,61.4195,61.395,61.395,4615.858
2012-09-06 11:15:00,75.13,75.16,75.13,75.15,12924.402502820802,61.395,61.4195,61.395,61.4113,12924.4025
2012-09-06 11:20:00,75.12,75.12,75.05,75.05,16104.215817006872,61.3868,61.3868,61.3296,61.3296,16104.2158
2012-09-06 11:25:00,75.07,75.07,75.05,75.07,4821.007282798236,61.346,61.346,61.3296,61.346,4821.0073
2012-09-06 11:30:00,75.07,75.12,75.07,75.07,9539.43994255821,61.346,61.3868,61.346,61.346,9539.4399
2012-09-06 11:35:00,75.07,75.14,75.07,75.13,8205.969843060826,61.346,61.4032,61.346,61.395,8205.9698
2012-09-06 11:40:00,75.11,75.13,75.07,75.13,7898.245973946045,61.3787,61.395,61.346,61.395,7898.246
2012-09-06 11:45:00,75.11,75.14,75.09,75.11,11898.656272438198,61.3787,61.4032,61.3623,61.3787,11898.6563
2012-09-06 11:50:00,75.1,75.15,75.08,75.14,12308.95476459124,61.3705,61.4113,61.3541,61.4032,12308.9548
2012-09-06 11:55:00,75.13,75.18,75.12,75.14,9129.14145040517,61.395,61.4359,61.3868,61.4032,9129.1415
2012-09-06 12:00:00,75.16,75.19,75.14,75.16,4308.134167606934,61.4195,61.444,61.4032,61.4195,4308.1342
2012-09-06 12:05:00,75.16,75.19,75.16,75.18,4923.581905836496,61.4195,61.444,61.4195,61.4359,4923.5819
2012-09-06 12:10:00,75.16,75.2,75.16,75.2,4410.708790645194,61.4195,61.4522,61.4195,61.4522,4410.7088
2012-09-06 12:15:00,75.2,75.2,75.16,75.16,4000.410298492153,61.4522,61.4522,61.4195,61.4195,4000.4103
2012-09-06 12:20:00,75.14,75.16,75.11,75.12,5539.029644066058,61.4032,61.4195,61.3787,61.3868,5539.0296
2012-09-06 12:25:00,75.1,75.15,75.1,75.13,3077.2386911478097,61.3705,61.4113,61.3705,61.395,3077.2387
2012-09-06 12:30:00,75.14,75.16,75.12,75.14,4821.007282798236,61.4032,61.4195,61.3868,61.4032,4821.0073
2012-09-06 12:35:00,75.16,75.16,75.15,75.16,4410.708790645194,61.4195,61.4195,61.4113,61.4195,4410.7088
2012-09-06 12:40:00,75.17,75.18,75.09,75.15,14770.745717509488,61.4277,61.4359,61.3623,61.4113,14770.7457
2012-09-06 12:45:00,75.12,75.13,75.07,75.09,9129.14145040517,61.3868,61.395,61.346,61.3623,9129.1415
2012-09-06 12:50:00,75.08,75.14,75.07,75.13,8103.395220022566,61.3541,61.4032,61.346,61.395,8103.3952
2012-09-06 12:55:00,75.13,75.13,75.09,75.11,9436.86531951995,61.395,61.395,61.3623,61.3787,9436.8653
2012-09-06 13:00:00,75.09,75.09,75.07,75.09,5231.305774951277,61.3623,61.3623,61.346,61.3623,5231.3058
2012-09-06 13:05:00,75.07,75.11,75.07,75.09,4205.559544568673,61.346,61.3787,61.346,61.3623,4205.5595
2012-09-06 13:10:00,75.1,75.15,75.09,75.14,6667.350497486921,61.3705,61.4113,61.3623,61.4032,6667.3505
2012-09-06 13:15:00,75.15,75.15,75.08,75.08,7077.648989639963,61.4113,61.4113,61.3541,61.3541,7077.649
2012-09-06 13:20:00,75.08,75.11,75.07,75.1,6051.902759257359,61.3541,61.3787,61.346,61.3705,6051.9028
2012-09-06 13:25:00,75.1,75.11,75.08,75.09,6872.499743563442,61.3705,61.3787,61.3541,61.3623,6872.4997
2012-09-06 13:30:00,75.09,75.13,75.04,75.07,23079.290183608573,61.3623,61.395,61.3214,61.346,23079.2902
2012-09-06 13:35:00,75.08,75.12,75.07,75.11,7487.947481793004,61.3541,61.3868,61.346,61.3787,7487.9475
2012-09-06 13:40:00,75.12,75.13,75.12,75.13,3077.2386911478097,61.3868,61.395,61.3868,61.395,3077.2387
2012-09-06 13:45:00,75.13,75.15,75.11,75.14,10360.036926864292,61.395,61.4113,61.3787,61.4032,10360.0369
2012-09-06 13:50:00,75.13,75.15,75.1,75.11,11693.507026361678,61.395,61.4113,61.3705,61.3787,11693.507
2012-09-06 13:55:00,75.12,75.12,75.08,75.09,9642.014565596472,61.3868,61.3868,61.3541,61.3623,9642.0146
2012-09-06 14:00:00,75.1,75.12,75.08,75.08,9949.738434711251,61.3705,61.3868,61.3541,61.3541,9949.7384
2012-09-06 14:05:00,75.09,75.09,75.04,75.04,6667.350497486921,61.3623,61.3623,61.3214,61.3214,6667.3505
2012-09-06 14:10:00,75.05,75.08,75.03,75.06,8513.693712175607,61.3296,61.3541,61.3133,61.3378,8513.6937
2012-09-06 14:15:00,75.06,75.09,75.05,75.07,4821.007282798236,61.3378,61.3623,61.3296,61.346,4821.0073
2012-09-06 14:20:00,75.09,75.12,75.08,75.11,8411.119089137346,61.3623,61.3868,61.3541,61.3787,8411.1191
2012-09-06 14:25:00,75.1,75.12,75.1,75.12,8616.268335213868,61.3705,61.3868,61.3705,61.3868,8616.2683
2012-09-06 14:30:00,75.12,75.13,75.1,75.12,8411.119089137346,61.3868,61.395,61.3705,61.3868,8411.1191
2012-09-06 14:35:00,75.13,75.14,75.11,75.13,7693.096727869524,61.395,61.4032,61.3787,61.395,7693.0967
2012-09-06 14:40:00,75.12,75.16,75.12,75.16,9436.86531951995,61.3868,61.4195,61.3868,61.4195,9436.8653
2012-09-06 14:45:00,75.16,75.19,75.15,75.19,6257.0520053338805,61.4195,61.444,61.4113,61.444,6257.052
2012-09-06 14:50:00,75.19,75.21,75.17,75.19,13642.424864088624,61.444,61.4604,61.4277,61.444,13642.4249
2012-09-06 14:55:00,75.19,75.2,75.13,75.13,11898.656272438198,61.444,61.4522,61.395,61.395,11898.6563
2012-09-06 15:00:00,75.13,75.16,75.13,75.16,8000.820596984306,61.395,61.4195,61.395,61.4195,8000.8206
2012-09-06 15:05:00,75.16,75.17,75.13,75.13,10360.036926864292,61.4195,61.4277,61.395,61.395,10360.0369
2012-09-06 15:10:00,75.14,75.16,75.13,75.16,12206.38014155298,61.4032,61.4195,61.395,61.4195,12206.3801
2012-09-06 15:15:00,75.16,75.17,75.14,75.15,17847.984408657296,61.4195,61.4277,61.4032,61.4113,17847.9844
2012-09-06 15:20:00,75.15,75.16,75.15,75.16,10872.910042055595,61.4113,61.4195,61.4113,61.4195,10872.91
2012-09-06 15:25:00,75.15,75.17,75.15,75.15,12924.402502820802,61.4113,61.4277,61.4113,61.4113,12924.4025
2012-09-06 15:30:00,75.16,75.21,75.15,75.17,35490.81957123808,61.4195,61.4604,61.4113,61.4277,35490.8196
2012-09-06 15:35:00,75.17,75.24,75.16,75.16,32311.006257052,61.4277,61.4849,61.4195,61.4195,32311.0063
2012-09-06 15:40:00,75.16,75.18,75.15,75.16,25335.9318904503,61.4195,61.4359,61.4113,61.4195,25335.9319
2012-09-06 15:45:00,75.16,75.23,75.16,75.19,31387.83464970766,61.4195,61.4767,61.4195,61.444,31387.8346
2012-09-06 15:50:00,75.19,75.21,75.15,75.16,34875.37183300851,61.444,61.4604,61.4113,61.4195,34875.3718
2012-09-06 15:55:00,75.16,75.27,75.16,75.27,55287.72181762232,61.4195,61.5094,61.4195,61.5094,55287.7218
2012-09-07 09:30:00,75.3,75.55,75.19,75.44,30669.81228843984,61.5339,61.7382,61.444,61.6483,30669.8123
2012-09-07 09:35:00,75.44,75.55,75.41,75.46,20309.775361575543,61.6483,61.7382,61.6238,61.6647,20309.7754
2012-09-07 09:40:00,75.46,75.54,75.43,75.43,7795.671350907785,61.6647,61.73,61.6402,61.6402,7795.6714
2012-09-07 09:45:00,75.39,75.5,75.39,75.44,8205.969843060826,61.6075,61.6974,61.6075,61.6483,8205.9698
2012-09-07 09:50:00,75.42,75.44,75.37,75.43,7282.798235716484,61.632,61.6483,61.5911,61.6402,7282.7982
2012-09-07 09:55:00,75.44,75.48,75.39,75.43,7282.798235716484,61.6483,61.681,61.6075,61.6402,7282.7982
2012-09-07 10:00:00,75.46,75.47,75.35,75.41,10770.335419017334,61.6647,61.6728,61.5748,61.6238,10770.3354
2012-09-07 10:05:00,75.42,75.47,75.38,75.47,11180.633911170376,61.632,61.6728,61.5993,61.6728,11180.6339
2012-09-07 10:10:00,75.42,75.5,75.42,75.43,10975.484665093856,61.632,61.6974,61.632,61.6402,10975.4847
2012-09-07 10:15:00,75.43,75.47,75.37,75.46,14975.894963586008,61.6402,61.6728,61.5911,61.6647,14975.895
2012-09-07 10:20:00,75.47,75.55,75.47,75.55,24310.1856600677,61.6728,61.7382,61.6728,61.7382,24310.1857
2012-09-07 10:25:00,75.55,75.59,75.54,75.55,18771.15601600164,61.7382,61.7709,61.73,61.7382,18771.156
2012-09-07 10:30:00,75.55,75.57,75.5,75.56,23079.290183608573,61.7382,61.7546,61.6974,61.7464,23079.2902
2012-09-07 10:35:00,75.57,75.64,75.57,75.57,12411.5293876295,61.7546,61.8118,61.7546,61.7546,12411.5294
2012-09-07 10:40:00,75.59,75.67,75.56,75.57,7898.245973946045,61.7709,61.8363,61.7464,61.7546,7898.246
2012-09-07 10:45:00,75.56,75.57,75.52,75.53,8923.992204328648,61.7464,61.7546,61.7137,61.7219,8923.9922
2012-09-07 10:50:00,75.54,75.62,75.54,75.57,8308.544466099087,61.73,61.7954,61.73,61.7546,8308.5445
2012-09-07 10:55:00,75.57,75.59,75.55,75.55,6872.499743563442,61.7546,61.7709,61.7382,61.7382,6872.4997
2012-09-07 11:00:00,75.55,75.59,75.53,75.59,11898.656272438198,61.7382,61.7709,61.7219,61.7709,11898.6563
2012-09-07 11:05:00,75.58,75.59,75.55,75.57,10770.335419017334,61.7627,61.7709,61.7382,61.7546,10770.3354
2012-09-07 11:10:00,75.55,75.56,75.52,75.55,5949.328136219099,61.7382,61.7464,61.7137,61.7382,5949.3281
2012-09-07 11:15:00,75.53,75.54,75.51,75.51,5744.178890142579,61.7219,61.73,61.7055,61.7055,5744.1789
2012-09-07 11:20:00,75.51,75.55,75.51,75.54,7282.798235716484,61.7055,61.7382,61.7055,61.73,7282.7982
2012-09-07 11:25:00,75.54,75.59,75.53,75.56,6051.902759257359,61.73,61.7709,61.7219,61.7464,6051.9028
2012-09-07 11:30:00,75.58,75.62,75.58,75.59,3795.261052415632,61.7627,61.7954,61.7627,61.7709,3795.2611
2012-09-07 11:35:00,75.59,75.67,75.58,75.64,15386.193455739049,61.7709,61.8363,61.7627,61.8118,15386.1935
2012-09-07 11:40:00,75.63,75.64,75.6,75.64,7898.245973946045,61.8036,61.8118,61.7791,61.8118,7898.246
2012-09-07 11:45:00,75.63,75.68,75.58,75.67,12411.5293876295,61.8036,61.8444,61.7627,61.8363,12411.5294
2012-09-07 11:50:00,75.68,75.69,75.67,75.69,10360.036926864292,61.8444,61.8526,61.8363,61.8526,10360.0369
2012-09-07 11:55:00,75.69,75.7,75.68,75.7,8923.992204328648,61.8526,61.8608,61.8444,61.8608,8923.9922
2012-09-07 12:00:00,75.7,75.71,75.69,75.7,7180.223612678223,61.8608,61.869,61.8526,61.8608,7180.2236
2012-09-07 12:05:00,75.7,75.76,75.69,75.69,11590.932403323415,61.8608,61.9098,61.8526,61.8526,11590.9324
2012-09-07 12:10:00,75.69,75.7,75.67,75.67,4308.134167606934,61.8526,61.8608,61.8363,61.8363,4308.1342
2012-09-07 12:15:00,75.69,75.71,75.67,75.7,4000.410298492153,61.8526,61.869,61.8363,61.8608,4000.4103
2012-09-07 12:20:00,75.69,75.75,75.69,75.74,16206.790440045132,61.8526,61.9016,61.8526,61.8935,16206.7904
2012-09-07 12:25:00,75.72,75.77,75.7,75.72,25643.65575956508,61.8771,61.918,61.8608,61.8771,25643.6558
2012-09-07 12:30:00,75.71,75.74,75.68,75.71,12103.80551851472,61.869,61.8935,61.8444,61.869,12103.8055
2012-09-07 12:35:00,75.7,75.78,75.7,75.78,7487.947481793004,61.8608,61.9262,61.8608,61.9262,7487.9475
2012-09-07 12:40:00,75.76,75.81,75.76,75.81,8821.417581290389,61.9098,61.9507,61.9098,61.9507,8821.4176
2012-09-07 12:45:00,75.8,75.82,75.79,75.8,6051.902759257359,61.9425,61.9589,61.9343,61.9425,6051.9028
2012-09-07 12:50:00,75.81,75.83,75.78,75.79,6564.775874448661,61.9507,61.967,61.9262,61.9343,6564.7759
2012-09-07 12:55:00,75.8,75.83,75.79,75.83,5128.731151913016,61.9425,61.967,61.9343,61.967,5128.7312
2012-09-07 13:00:00,75.82,75.84,75.78,75.8,6257.0520053338805,61.9589,61.9752,61.9262,61.9425,6257.052
2012-09-07 13:05:00,75.79,75.83,75.79,75.82,7590.522104831264,61.9343,61.967,61.9343,61.9589,7590.5221
2012-09-07 13:10:00,75.8,75.81,75.76,75.76,3590.111806339112,61.9425,61.9507,61.9098,61.9098,3590.1118
2012-09-07 13:15:00,75.74,75.82,75.74,75.82,6975.074366601702,61.8935,61.9589,61.8935,61.9589,6975.0744
2012-09-07 13:20:00,75.81,75.83,75.77,75.83,5846.753513180839,61.9507,61.967,61.918,61.967,5846.7535
2012-09-07 13:25:00,75.82,75.84,75.81,75.84,4410.708790645194,61.9589,61.9752,61.9507,61.9752,4410.7088
2012-09-07 13:30:00,75.83,75.85,75.82,75.82,4513.283413683455,61.967,61.9834,61.9589,61.9589,4513.2834
2012-09-07 13:35:00,75.83,75.85,75.82,75.84,5333.880397989537,61.967,61.9834,61.9589,61.9752,5333.8804
2012-09-07 13:40:00,75.84,75.85,75.81,75.82,7282.798235716484,61.9752,61.9834,61.9507,61.9589,7282.7982
2012-09-07 13:45:00,75.82,75.83,75.79,75.8,6975.074366601702,61.9589,61.967,61.9343,61.9425,6975.0744
2012-09-07 13:50:00,75.8,75.83,75.79,75.81,5949.328136219099,61.9425,61.967,61.9343,61.9507,5949.3281
2012-09-07 13:55:00,75.82,75.85,75.82,75.82,6872.499743563442,61.9589,61.9834,61.9589,61.9589,6872.4997
2012-09-07 14:00:00,75.82,75.82,75.79,75.8,6769.925120525182,61.9589,61.9589,61.9343,61.9425,6769.9251
2012-09-07 14:05:00,75.79,75.83,75.79,75.81,14257.872602318186,61.9343,61.967,61.9343,61.9507,14257.8726
2012-09-07 14:10:00,75.82,75.82,75.79,75.8,7385.372858754744,61.9589,61.9589,61.9343,61.9425,7385.3729
2012-09-07 14:15:00,75.8,75.82,75.79,75.8,12001.23089547646,61.9425,61.9589,61.9343,61.9425,12001.2309
2012-09-07 14:20:00,75.8,75.85,75.8,75.84,14463.021848394706,61.9425,61.9834,61.9425,61.9752,14463.0218
2012-09-07 14:25:00,75.84,75.85,75.82,75.82,6667.350497486921,61.9752,61.9834,61.9589,61.9589,6667.3505
2012-09-07 14:30:00,75.83,75.86,75.83,75.83,14360.447225356444,61.967,61.9915,61.967,61.967,14360.4472
2012-09-07 14:35:00,75.83,75.85,75.8,75.83,6564.775874448661,61.967,61.9834,61.9425,61.967,6564.7759
2012-09-07 14:40:00,75.85,75.86,75.82,75.85,12719.25325674428,61.9834,61.9915,61.9589,61.9834,12719.2533
2012-09-07 14:45:00,75.85,75.88,75.84,75.88,10872.910042055595,61.9834,62.0079,61.9752,62.0079,10872.91
2012-09-07 14:50:00,75.88,75.89,75.85,75.88,9436.86531951995,62.0079,62.0161,61.9834,62.0079,9436.8653
2012-09-07 14:55:00,75.88,75.89,75.85,75.86,9539.43994255821,62.0079,62.0161,61.9834,61.9915,9539.4399
2012-09-07 15:00:00,75.85,75.87,75.82,75.85,8718.842958252128,61.9834,61.9997,61.9589,61.9834,8718.843
2012-09-07 15:05:00,75.85,75.88,75.82,75.86,13334.700994973842,61.9834,62.0079,61.9589,61.9915,13334.701
2012-09-07 15:10:00,75.87,75.89,75.83,75.89,14463.021848394706,61.9997,62.0161,61.967,62.0161,14463.0218
2012-09-07 15:15:00,75.89,75.9,75.86,75.88,11385.783157246897,62.0161,62.0242,61.9915,62.0079,11385.7832
2012-09-07 15:20:00,75.89,75.9,75.87,75.89,8821.417581290389,62.0161,62.0242,61.9997,62.0161,8821.4176
2012-09-07 15:25:00,75.89,75.9,75.84,75.88,22053.54395322597,62.0161,62.0242,61.9752,62.0079,22053.544
2012-09-07 15:30:00,75.9,75.93,75.85,75.85,21438.09621499641,62.0242,62.0487,61.9834,61.9834,21438.0962
2012-09-07 15:35:00,75.86,75.86,75.8,75.84,21745.82008411119,61.9915,61.9915,61.9425,61.9752,21745.8201
2012-09-07 15:40:00,75.84,75.85,75.81,75.82,26361.678120832905,61.9752,61.9834,61.9507,61.9589,26361.6781
2012-09-07 15:45:00,75.83,75.89,75.83,75.87,26566.827366909427,61.967,62.0161,61.967,61.9997,26566.8274
2012-09-07 15:50:00,75.86,75.89,75.86,75.88,17129.962047389476,61.9915,62.0161,61.9915,62.0079,17129.962
2012-09-07 15:55:00,75.88,75.93,75.87,75.93,40722.12534618935,62.0079,62.0487,61.9997,62.0487,40722.1253
2012-09-10 09:30:00,75.93,75.98,75.67,75.72,45337.983382911065,62.0487,62.0896,61.8363,61.8771,45337.9834
2012-09-10 09:35:00,75.7,75.75,75.63,75.66,9642.014565596472,61.8608,61.9016,61.8036,61.8281,9642.0146
2012-09-10 09:40:00,75.64,75.64,75.42,75.54,63596.2662837214,61.8118,61.8118,61.632,61.73,63596.2663
2012-09-10 09:45:00,75.54,75.65,75.51,75.65,21950.969330187712,61.73,61.8199,61.7055,61.8199,21950.9693
2012-09-10 09:50:00,75.64,75.72,75.61,75.66,21540.670838034668,61.8118,61.8771,61.7872,61.8281,21540.6708
2012-09-10 09:55:00,75.69,75.75,75.68,75.7,9231.71607344343,61.8526,61.9016,61.8444,61.8608,9231.7161
2012-09-10 10:00:00,75.75,75.78,75.7,75.7,4923.581905836496,61.9016,61.9262,61.8608,61.8608,4923.5819
2012-09-10 10:05:00,75.71,75.78,75.71,75.76,12103.80551851472,61.869,61.9262,61.869,61.9098,12103.8055
2012-09-10 10:10:00,75.74,75.81,75.73,75.76,3795.261052415632,61.8935,61.9507,61.8853,61.9098,3795.2611
2012-09-10 10:15:00,75.79,75.81,75.74,75.74,5846.753513180839,61.9343,61.9507,61.8935,61.8935,5846.7535
2012-09-10 10:20:00,75.76,75.82,75.75,75.81,5744.178890142579,61.9098,61.9589,61.9016,61.9507,5744.1789
2012-09-10 10:25:00,75.82,75.83,75.76,75.77,5436.455021027798,61.9589,61.967,61.9098,61.918,5436.455
2012-09-10 10:30:00,75.77,75.85,75.75,75.82,4821.007282798236,61.918,61.9834,61.9016,61.9589,4821.0073
2012-09-10 10:35:00,75.83,75.87,75.8,75.87,5436.455021027798,61.967,61.9997,61.9425,61.9997,5436.455
2012-09-10 10:40:00,75.85,75.86,75.82,75.82,6667.350497486921,61.9834,61.9915,61.9589,61.9589,6667.3505
2012-09-10 10:45:00,75.82,75.85,75.81,75.82,7385.372858754744,61.9589,61.9834,61.9507,61.9589,7385.3729
2012-09-10 10:50:00,75.83,75.85,75.79,75.83,5436.455021027798,61.967,61.9834,61.9343,61.967,5436.455
2012-09-10 10:55:00,75.83,75.89,75.83,75.85,12206.38014155298,61.967,62.0161,61.967,61.9834,12206.3801
2012-09-10 11:00:00,75.82,75.85,75.79,75.85,7795.671350907785,61.9589,61.9834,61.9343,61.9834,7795.6714
2012-09-10 11:05:00,75.85,75.85,75.78,75.78,89957.9444045543,61.9834,61.9834,61.9262,61.9262,89957.9444
2012-09-10 11:10:00,75.78,75.91,75.78,75.91,4923.581905836496,61.9262,62.0324,61.9262,62.0324,4923.5819
2012-09-10 11:15:00,75.91,75.97,75.9,75.97,6564.775874448661,62.0324,62.0814,62.0242,62.0814,6564.7759
2012-09-10 11:20:00,75.96,76.03,75.96,76.01,19694.327623345984,62.0733,62.1305,62.0733,62.1141,19694.3276
2012-09-10 11:25:00,76.0,76.04,75.98,75.98,9436.86531951995,62.1059,62.1386,62.0896,62.0896,9436.8653
2012-09-10 11:30:00,75.98,76.0,75.8,75.87,55800.59493281362,62.0896,62.1059,61.9425,61.9997,55800.5949
2012-09-10 11:35:00,75.87,75.93,75.87,75.9,12411.5293876295,61.9997,62.0487,61.9997,62.0242,12411.5294
2012-09-10 11:40:00,75.9,75.97,75.9,75.97,8205.969843060826,62.0242,62.0814,62.0242,62.0814,8205.9698
2012-09-10 11:45:00,75.97,75.98,75.94,75.98,6051.902759257359,62.0814,62.0896,62.0569,62.0896,6051.9028
2012-09-10 11:50:00,75.98,75.98,75.93,75.94,5539.029644066058,62.0896,62.0896,62.0487,62.0569,5539.0296
2012-09-10 11:55:00,75.94,75.98,75.93,75.96,10462.611549902556,62.0569,62.0896,62.0487,62.0733,10462.6115
2012-09-10 12:00:00,75.95,75.96,75.94,75.96,3384.962560262591,62.0651,62.0733,62.0569,62.0733,3384.9626
2012-09-10 12:05:00,75.96,75.96,75.94,75.94,8103.395220022566,62.0733,62.0733,62.0569,62.0569,8103.3952
2012-09-10 12:10:00,75.94,75.94,75.9,75.92,9949.738434711251,62.0569,62.0569,62.0242,62.0406,9949.7384
2012-09-10 12:15:00,75.92,75.95,75.89,75.93,4615.858036721715,62.0406,62.0651,62.0161,62.0487,4615.858
2012-09-10 12:20:00,75.93,75.96,75.93,75.93,6564.775874448661,62.0487,62.0733,62.0487,62.0487,6564.7759
2012-09-10 12:25:00,75.93,75.95,75.93,75.95,4410.708790645194,62.0487,62.0651,62.0487,62.0651,4410.7088
2012-09-10 12:30:00,75.93,75.96,75.93,75.94,5026.156528874756,62.0487,62.0733,62.0487,62.0569,5026.1565
2012-09-10 12:35:00,75.93,75.95,75.93,75.93,6872.499743563442,62.0487,62.0651,62.0487,62.0487,6872.4997
2012-09-10 12:40:00,75.94,75.97,75.94,75.96,5744.178890142579,62.0569,62.0814,62.0569,62.0733,5744.1789
2012-09-10 12:45:00,75.96,76.01,75.95,76.0,6359.626628372141,62.0733,62.1141,62.0651,62.1059,6359.6266
2012-09-10 12:50:00,76.0,76.02,75.99,76.01,5744.178890142579,62.1059,62.1223,62.0978,62.1141,5744.1789
2012-09-10 12:55:00,76.01,76.02,75.96,75.96,8821.417581290389,62.1141,62.1223,62.0733,62.0733,8821.4176
2012-09-10 13:00:00,75.98,75.99,75.94,75.94,7180.223612678223,62.0896,62.0978,62.0569,62.0569,7180.2236
2012-09-10 13:05:00,75.94,75.99,75.93,75.98,5539.029644066058,62.0569,62.0978,62.0487,62.0896,5539.0296
2012-09-10 13:10:00,75.98,76.0,75.98,76.0,5436.455021027798,62.0896,62.1059,62.0896,62.1059,5436.455
2012-09-10 13:15:00,76.0,76.0,75.96,75.98,5744.178890142579,62.1059,62.1059,62.0733,62.0896,5744.1789
2012-09-10 13:20:00,75.98,76.01,75.96,75.96,4821.007282798236,62.0896,62.1141,62.0733,62.0733,4821.0073
2012-09-10 13:25:00,75.96,76.01,75.96,76.0,8513.693712175607,62.0733,62.1141,62.0733,62.1059,8513.6937
2012-09-10 13:30:00,76.0,76.03,75.96,75.96,4923.581905836496,62.1059,62.1305,62.0733,62.0733,4923.5819
2012-09-10 13:35:00,75.96,75.97,75.93,75.94,9334.29069648169,62.0733,62.0814,62.0487,62.0569,9334.2907
2012-09-10 13:40:00,75.94,75.96,75.93,75.94,10770.335419017334,62.0569,62.0733,62.0487,62.0569,10770.3354
2012-09-10 13:45:00,75.94,75.95,75.93,75.95,3590.111806339112,62.0569,62.0651,62.0487,62.0651,3590.1118
2012-09-10 13:50:00,75.95,75.99,75.94,75.96,3487.537183300851,62.0651,62.0978,62.0569,62.0733,3487.5372
2012-09-10 13:55:00,75.96,75.99,75.94,75.96,5641.604267104318,62.0733,62.0978,62.0569,62.0733,5641.6043
2012-09-10 14:00:00,75.96,75.98,75.92,75.92,16719.663555236435,62.0733,62.0896,62.0406,62.0406,16719.6636
2012-09-10 14:05:00,75.92,75.94,75.92,75.93,1743.7685916504256,62.0406,62.0569,62.0406,62.0487,1743.7686
2012-09-10 14:10:00,75.93,75.94,75.92,75.93,3384.962560262591,62.0487,62.0569,62.0406,62.0487,3384.9626
2012-09-10 14:15:00,75.93,75.98,75.93,75.93,12924.402502820802,62.0487,62.0896,62.0487,62.0487,12924.4025
2012-09-10 14:20:00,75.93,75.95,75.93,75.93,8103.395220022566,62.0487,62.0651,62.0487,62.0487,8103.3952
2012-09-10 14:25:00,75.93,75.96,75.93,75.93,8923.992204328648,62.0487,62.0733,62.0487,62.0487,8923.9922
2012-09-10 14:30:00,75.93,75.95,75.91,75.91,7693.096727869524,62.0487,62.0651,62.0324,62.0324,7693.0967
2012-09-10 14:35:00,75.91,75.93,75.88,75.88,22156.11857626423,62.0324,62.0487,62.0079,62.0079,22156.1186
2012-09-10 14:40:00,75.87,75.92,75.86,75.9,9539.43994255821,61.9997,62.0406,61.9915,62.0242,9539.4399
2012-09-10 14:45:00,75.9,75.99,75.9,75.95,14155.297979279923,62.0242,62.0978,62.0242,62.0651,14155.298
2012-09-10 14:50:00,75.95,75.95,75.88,75.93,10257.462303826032,62.0651,62.0651,62.0079,62.0487,10257.4623
2012-09-10 14:55:00,75.93,75.93,75.89,75.9,5333.880397989537,62.0487,62.0487,62.0161,62.0242,5333.8804
2012-09-10 15:00:00,75.93,75.94,75.87,75.88,12411.5293876295,62.0487,62.0569,61.9997,62.0079,12411.5294
2012-09-10 15:05:00,75.88,75.9,75.85,75.85,9744.58918863473,62.0079,62.0242,61.9834,61.9834,9744.5892
2012-09-10 15:10:00,75.84,75.84,75.78,75.8,12206.38014155298,61.9752,61.9752,61.9262,61.9425,12206.3801
2012-09-10 15:15:00,75.82,75.84,75.75,75.76,23694.737921838136,61.9589,61.9752,61.9016,61.9098,23694.7379
2012-09-10 15:20:00,75.76,75.83,75.75,75.81,11078.059288132115,61.9098,61.967,61.9016,61.9507,11078.0593
2012-09-10 15:25:00,75.84,75.86,75.78,75.82,13129.551748897322,61.9752,61.9915,61.9262,61.9589,13129.5517
2012-09-10 15:30:00,75.82,75.84,75.77,75.84,20720.073853728587,61.9589,61.9752,61.918,61.9752,20720.0739
2012-09-10 15:35:00,75.84,75.84,75.73,75.78,25335.9318904503,61.9752,61.9752,61.8853,61.9262,25335.9319
2012-09-10 15:40:00,75.78,75.81,75.72,75.75,29541.491435018976,61.9262,61.9507,61.8771,61.9016,29541.4914
2012-09-10 15:45:00,75.75,75.75,75.64,75.7,26053.954251718125,61.9016,61.9016,61.8118,61.8608,26053.9543
2012-09-10 15:50:00,75.68,75.77,75.68,75.77,17950.559031695557,61.8444,61.918,61.8444,61.918,17950.559
2012-09-10 15:55:00,75.75,75.75,75.71,75.71,41337.57308441892,61.9016,61.9016,61.869,61.869,41337.5731
2012-09-11 09:30:00,75.8,75.88,75.67,75.85,17540.260539542516,61.9425,62.0079,61.8363,61.9834,17540.2605
2012-09-11 09:35:00,75.84,75.93,75.75,75.86,4923.581905836496,61.9752,62.0487,61.9016,61.9915,4923.5819
2012-09-11 09:40:00,75.8,75.92,75.79,75.85,10257.462303826032,61.9425,62.0406,61.9343,61.9834,10257.4623
2012-09-11 09:45:00,75.85,75.95,75.85,75.95,26259.103497794644,61.9834,62.0651,61.9834,62.0651,26259.1035
2012-09-11 09:50:00,75.96,76.02,75.92,75.97,18873.7306390399,62.0733,62.1223,62.0406,62.0814,18873.7306
2012-09-11 09:55:00,75.99,76.02,75.92,75.94,13334.700994973842,62.0978,62.1223,62.0406,62.0569,13334.701
2012-09-11 10:00:00,75.93,76.04,75.91,76.03,19694.327623345984,62.0487,62.1386,62.0324,62.1305,19694.3276
2012-09-11 10:05:00,76.03,76.04,75.97,76.02,18053.13365473381,62.1305,62.1386,62.0814,62.1223,18053.1337
2012-09-11 10:10:00,76.03,76.09,76.0,76.08,28926.043696789413,62.1305,62.1795,62.1059,62.1713,28926.0437
2012-09-11 10:15:00,76.07,76.17,76.07,76.13,11180.633911170376,62.1631,62.2449,62.1631,62.2122,11180.6339
2012-09-11 10:20:00,76.12,76.2,76.11,76.19,9231.71607344343,62.204,62.2694,62.1958,62.2612,9231.7161
2012-09-11 10:25:00,76.19,76.2,76.15,76.2,13950.148733203405,62.2612,62.2694,62.2285,62.2694,13950.1487
2012-09-11 10:30:00,76.2,76.24,76.18,76.2,32926.45399528157,62.2694,62.3021,62.253,62.2694,32926.454
2012-09-11 10:35:00,76.19,76.19,76.13,76.17,12821.82787978254,62.2612,62.2612,62.2122,62.2449,12821.8279
2012-09-11 10:40:00,76.18,76.2,76.14,76.16,26566.827366909427,62.253,62.2694,62.2204,62.2367,26566.8274
2012-09-11 10:45:00,76.19,76.25,76.19,76.23,5744.178890142579,62.2612,62.3102,62.2612,62.2939,5744.1789
2012-09-11 10:50:00,76.26,76.29,76.23,76.29,27284.849728177247,62.3184,62.3429,62.2939,62.3429,27284.8497
2012-09-11 10:55:00,76.29,76.39,76.27,76.38,18053.13365473381,62.3429,62.4246,62.3266,62.4165,18053.1337
2012-09-11 11:00:00,76.38,76.44,76.38,76.44,22156.11857626423,62.4165,62.4655,62.4165,62.4655,22156.1186
2012-09-11 11:05:00,76.44,76.52,76.4,76.5,22874.14093753205,62.4655,62.5309,62.4328,62.5145,22874.1409
2012-09-11 11:10:00,76.48,76.52,76.46,76.52,32721.304749205046,62.4982,62.5309,62.4819,62.5309,32721.3047
2012-09-11 11:15:00,76.52,76.58,76.5,76.58,20925.22309980511,62.5309,62.5799,62.5145,62.5799,20925.2231
2012-09-11 11:20:00,76.58,76.62,76.55,76.56,22361.26782234076,62.5799,62.6126,62.5554,62.5636,22361.2678
2012-09-11 11:25:00,76.57,76.66,76.54,76.63,14565.596471432968,62.5717,62.6453,62.5472,62.6208,14565.5965
2012-09-11 11:30:00,76.65,76.65,76.57,76.6,13744.999487126885,62.6371,62.6371,62.5717,62.5963,13744.9995
2012-09-11 11:35:00,76.6,76.62,76.59,76.6,10360.036926864292,62.5963,62.6126,62.5881,62.5963,10360.0369
2012-09-11 11:40:00,76.6,76.61,76.49,76.54,20514.924607652065,62.5963,62.6044,62.5064,62.5472,20514.9246
2012-09-11 11:45:00,76.54,76.6,76.54,76.56,9642.014565596472,62.5472,62.5963,62.5472,62.5636,9642.0146
2012-09-11 11:50:00,76.58,76.6,76.56,76.58,11078.059288132115,62.5799,62.5963,62.5636,62.5799,11078.0593
2012-09-11 11:55:00,76.56,76.65,76.56,76.61,16104.215817006872,62.5636,62.6371,62.5636,62.6044,16104.2158
2012-09-11 12:00:00,76.61,76.63,76.56,76.58,8000.820596984306,62.6044,62.6208,62.5636,62.5799,8000.8206
2012-09-11 12:05:00,76.58,76.61,76.54,76.61,9949.738434711251,62.5799,62.6044,62.5472,62.6044,9949.7384
2012-09-11 12:10:00,76.6,76.62,76.55,76.59,18976.30526207816,62.5963,62.6126,62.5554,62.5881,18976.3053
2012-09-11 12:15:00,76.6,76.67,76.59,76.64,14565.596471432968,62.5963,62.6535,62.5881,62.6289,14565.5965
2012-09-11 12:20:00,76.64,76.67,76.61,76.62,9642.014565596472,62.6289,62.6535,62.6044,62.6126,9642.0146
2012-09-11 12:25:00,76.62,76.64,76.58,76.58,9949.738434711251,62.6126,62.6289,62.5799,62.5799,9949.7384
2012-09-11 12:30:00,76.59,76.59,76.55,76.55,13232.126371935585,62.5881,62.5881,62.5554,62.5554,13232.1264
2012-09-11 12:35:00,76.57,76.58,76.56,76.57,3384.962560262591,62.5717,62.5799,62.5636,62.5717,3384.9626
2012-09-11 12:40:00,76.55,76.55,76.5,76.51,8103.395220022566,62.5554,62.5554,62.5145,62.5227,8103.3952
2012-09-11 12:45:00,76.52,76.53,76.47,76.52,8923.992204328648,62.5309,62.5391,62.49,62.5309,8923.9922
2012-09-11 12:50:00,76.52,76.55,76.5,76.53,11385.783157246897,62.5309,62.5554,62.5145,62.5391,11385.7832
2012-09-11 12:55:00,76.53,76.54,76.5,76.52,7077.648989639963,62.5391,62.5472,62.5145,62.5309,7077.649
2012-09-11 13:00:00,76.52,76.57,76.51,76.57,11898.656272438198,62.5309,62.5717,62.5227,62.5717,11898.6563
2012-09-11 13:05:00,76.56,76.57,76.48,76.5,8513.693712175607,62.5636,62.5717,62.4982,62.5145,8513.6937
2012-09-11 13:10:00,76.5,76.51,76.38,76.41,11180.633911170376,62.5145,62.5227,62.4165,62.441,11180.6339
2012-09-11 13:15:00,76.41,76.44,76.4,76.43,6154.47738229562,62.441,62.4655,62.4328,62.4573,6154.4774
2012-09-11 13:20:00,76.43,76.43,76.34,76.34,16617.088932198174,62.4573,62.4573,62.3838,62.3838,16617.0889
2012-09-11 13:25:00,76.34,76.34,76.27,76.29,17847.984408657296,62.3838,62.3838,62.3266,62.3429,17847.9844
2012-09-11 13:30:00,76.29,76.29,76.24,76.26,7487.947481793004,62.3429,62.3429,62.3021,62.3184,7487.9475
2012-09-11 13:35:00,76.24,76.31,76.23,76.31,6154.47738229562,62.3021,62.3593,62.2939,62.3593,6154.4774
2012-09-11 13:40:00,76.32,76.35,76.31,76.34,9847.163811672992,62.3674,62.392,62.3593,62.3838,9847.1638
2012-09-11 13:45:00,76.34,76.4,76.33,76.37,5539.029644066058,62.3838,62.4328,62.3756,62.4083,5539.0296
2012-09-11 13:50:00,76.37,76.37,76.32,76.33,6769.925120525182,62.4083,62.4083,62.3674,62.3756,6769.9251
2012-09-11 13:55:00,76.33,76.33,76.29,76.29,11488.357780285158,62.3756,62.3756,62.3429,62.3429,11488.3578
2012-09-11 14:00:00,76.29,76.31,76.26,76.3,6975.074366601702,62.3429,62.3593,62.3184,62.3511,6975.0744
2012-09-11 14:05:00,76.3,76.32,76.27,76.3,11180.633911170376,62.3511,62.3674,62.3266,62.3511,11180.6339
2012-09-11 14:10:00,76.31,76.33,76.29,76.3,8103.395220022566,62.3593,62.3756,62.3429,62.3511,8103.3952
2012-09-11 14:15:00,76.31,76.35,76.29,76.33,7282.798235716484,62.3593,62.392,62.3429,62.3756,7282.7982
2012-09-11 14:20:00,76.33,76.4,76.32,76.4,9231.71607344343,62.3756,62.4328,62.3674,62.4328,9231.7161
2012-09-11 14:25:00,76.4,76.42,76.37,76.39,5949.328136219099,62.4328,62.4492,62.4083,62.4246,5949.3281
2012-09-11 14:30:00,76.39,76.4,76.36,76.37,4821.007282798236,62.4246,62.4328,62.4001,62.4083,4821.0073
2012-09-11 14:35:00,76.37,76.38,76.34,76.34,8411.119089137346,62.4083,62.4165,62.3838,62.3838,8411.1191
2012-09-11 14:40:00,76.35,76.39,76.34,76.35,7795.671350907785,62.392,62.4246,62.3838,62.392,7795.6714
2012-09-11 14:45:00,76.35,76.36,76.3,76.31,7385.372858754744,62.392,62.4001,62.3511,62.3593,7385.3729
2012-09-11 14:50:00,76.28,76.34,76.28,76.3,9334.29069648169,62.3348,62.3838,62.3348,62.3511,9334.2907
2012-09-11 14:55:00,76.3,76.37,76.3,76.32,10770.335419017334,62.3511,62.4083,62.3511,62.3674,10770.3354
2012-09-11 15:00:00,76.32,76.33,76.31,76.32,6359.626628372141,62.3674,62.3756,62.3593,62.3674,6359.6266
2012-09-11 15:05:00,76.32,76.35,76.31,76.32,9026.566827366907,62.3674,62.392,62.3593,62.3674,9026.5668
2012-09-11 15:10:00,76.33,76.33,76.3,76.32,9436.86531951995,62.3756,62.3756,62.3511,62.3674,9436.8653
2012-09-11 15:15:00,76.32,76.33,76.3,76.31,9539.43994255821,62.3674,62.3756,62.3511,62.3593,9539.4399
2012-09-11 15:20:00,76.29,76.29,76.23,76.23,21848.39470714945,62.3429,62.3429,62.2939,62.2939,21848.3947
2012-09-11 15:25:00,76.23,76.26,76.21,76.23,25848.805005641603,62.2939,62.3184,62.2776,62.2939,25848.805
2012-09-11 15:30:00,76.22,76.26,76.22,76.22,31900.70776489896,62.2857,62.3184,62.2857,62.2857,31900.7078
2012-09-11 15:35:00,76.23,76.24,76.21,76.22,26361.678120832905,62.2939,62.3021,62.2776,62.2857,26361.6781
2012-09-11 15:40:00,76.22,76.23,76.2,76.21,34875.37183300851,62.2857,62.2939,62.2694,62.2776,34875.3718
2012-09-11 15:45:00,76.22,76.25,76.19,76.24,34567.64796389373,62.2857,62.3102,62.2612,62.3021,34567.648
2012-09-11 15:50:00,76.24,76.32,76.22,76.32,46056.00574417889,62.3021,62.3674,62.2857,62.3674,46056.0057
2012-09-11 15:55:00,76.32,76.32,76.26,76.3,48415.22207405888,62.3674,62.3674,62.3184,62.3511,48415.2221
2012-09-12 09:30:00,76.33,76.42,76.12,76.13,51595.03538824495,62.3756,62.4492,62.204,62.2122,51595.0354
2012-09-12 09:35:00,76.13,76.41,76.11,76.3,26874.551236024206,62.2122,62.441,62.1958,62.3511,26874.5512
2012-09-12 09:40:00,76.26,76.31,76.18,76.22,63288.54241460662,62.3184,62.3593,62.253,62.2857,63288.5424
2012-09-12 09:45:00,76.23,76.26,76.08,76.09,66058.05723663965,62.2939,62.3184,62.1713,62.1795,66058.0572
2012-09-12 09:50:00,76.1,76.13,76.03,76.07,31387.83464970766,62.1877,62.2122,62.1305,62.1631,31387.8346
2012-09-12 09:55:00,76.07,76.12,76.05,76.05,20720.073853728587,62.1631,62.204,62.1468,62.1468,20720.0739
2012-09-12 10:00:00,76.05,76.11,76.04,76.05,19591.753000307723,62.1468,62.1958,62.1386,62.1468,19591.753
2012-09-12 10:05:00,76.05,76.14,76.04,76.09,16924.812801312954,62.1468,62.2204,62.1386,62.1795,16924.8128
2012-09-12 10:10:00,76.09,76.21,76.07,76.16,28618.31982767464,62.1795,62.2776,62.1631,62.2367,28618.3198
2012-09-12 10:15:00,76.16,76.17,76.1,76.12,16822.238178274692,62.2367,62.2449,62.1877,62.204,16822.2382
2012-09-12 10:20:00,76.11,76.14,76.09,76.12,7077.648989639963,62.1958,62.2204,62.1795,62.204,7077.649
2012-09-12 10:25:00,76.12,76.12,76.04,76.04,26566.827366909427,62.204,62.204,62.1386,62.1386,26566.8274
2012-09-12 10:30:00,76.05,76.07,76.03,76.05,27797.72284336855,62.1468,62.1631,62.1305,62.1468,27797.7228
2012-09-12 10:35:00,76.05,76.1,76.04,76.1,17027.387424351215,62.1468,62.1877,62.1386,62.1877,17027.3874
2012-09-12 10:40:00,76.09,76.11,76.04,76.11,24515.33490614422,62.1795,62.1958,62.1386,62.1958,24515.3349
2012-09-12 10:45:00,76.08,76.08,76.04,76.05,13437.275618012103,62.1713,62.1713,62.1386,62.1468,13437.2756
2012-09-12 10:50:00,76.06,76.07,76.04,76.04,14360.447225356444,62.155,62.1631,62.1386,62.1386,14360.4472
2012-09-12 10:55:00,76.06,76.07,76.04,76.05,14770.745717509488,62.155,62.1631,62.1386,62.1468,14770.7457
2012-09-12 11:00:00,76.07,76.13,76.06,76.12,12001.23089547646,62.1631,62.2122,62.155,62.204,12001.2309
2012-09-12 11:05:00,76.13,76.2,76.13,76.2,73340.85547235614,62.2122,62.2694,62.2122,62.2694,73340.8555
2012-09-12 11:10:00,76.18,76.24,76.16,76.24,9129.14145040517,62.253,62.3021,62.2367,62.3021,9129.1415
2012-09-12 11:15:00,76.24,76.26,76.2,76.21,11693.507026361678,62.3021,62.3184,62.2694,62.2776,11693.507
2012-09-12 11:20:00,76.22,76.31,76.22,76.29,16719.663555236435,62.2857,62.3593,62.2857,62.3429,16719.6636
2012-09-12 11:25:00,76.29,76.33,76.25,76.29,24720.48415222074,62.3429,62.3756,62.3102,62.3429,24720.4842
2012-09-12 11:30:00,76.27,76.33,76.27,76.3,11180.633911170376,62.3266,62.3756,62.3266,62.3511,11180.6339
2012-09-12 11:35:00,76.28,76.32,76.28,76.31,16001.641193968611,62.3348,62.3674,62.3348,62.3593,16001.6412
2012-09-12 11:40:00,76.3,76.36,76.3,76.36,6359.626628372141,62.3511,62.4001,62.3511,62.4001,6359.6266
2012-09-12 11:45:00,76.36,76.42,76.35,76.37,11590.932403323415,62.4001,62.4492,62.392,62.4083,11590.9324
2012-09-12 11:50:00,76.38,76.4,76.35,76.4,7385.372858754744,62.4165,62.4328,62.392,62.4328,7385.3729
2012-09-12 11:55:00,76.37,76.4,76.36,76.4,5641.604267104318,62.4083,62.4328,62.4001,62.4328,5641.6043
2012-09-12 12:00:00,76.39,76.45,76.36,76.37,8821.417581290389,62.4246,62.4737,62.4001,62.4083,8821.4176
2012-09-12 12:05:00,76.39,76.4,76.37,76.37,10360.036926864292,62.4246,62.4328,62.4083,62.4083,10360.0369
2012-09-12 12:10:00,76.37,76.41,76.37,76.38,5539.029644066058,62.4083,62.441,62.4083,62.4165,5539.0296
2012-09-12 12:15:00,76.4,76.43,76.4,76.43,7487.947481793004,62.4328,62.4573,62.4328,62.4573,7487.9475
2012-09-12 12:20:00,76.42,76.42,76.32,76.32,25746.230382603346,62.4492,62.4492,62.3674,62.3674,25746.2304
2012-09-12 12:25:00,76.32,76.33,76.27,76.27,10975.484665093856,62.3674,62.3756,62.3266,62.3266,10975.4847
2012-09-12 12:30:00,76.27,76.32,76.21,76.22,12719.25325674428,62.3266,62.3674,62.2776,62.2857,12719.2533
2012-09-12 12:35:00,76.23,76.25,76.21,76.24,9231.71607344343,62.2939,62.3102,62.2776,62.3021,9231.7161
2012-09-12 12:40:00,76.24,76.25,76.19,76.2,6564.775874448661,62.3021,62.3102,62.2612,62.2694,6564.7759
2012-09-12 12:45:00,76.2,76.22,76.16,76.18,22566.41706841727,62.2694,62.2857,62.2367,62.253,22566.4171
2012-09-12 12:50:00,76.18,76.18,76.13,76.15,15591.34270181557,62.253,62.253,62.2122,62.2285,15591.3427
2012-09-12 12:55:00,76.16,76.18,76.15,76.16,8000.820596984306,62.2367,62.253,62.2285,62.2367,8000.8206
2012-09-12 13:00:00,76.16,76.23,76.15,76.22,9847.163811672992,62.2367,62.2939,62.2285,62.2857,9847.1638
2012-09-12 13:05:00,76.21,76.28,76.19,76.27,9026.566827366907,62.2776,62.3348,62.2612,62.3266,9026.5668
2012-09-12 13:10:00,76.27,76.27,76.24,76.26,18463.43214688686,62.3266,62.3266,62.3021,62.3184,18463.4321
2012-09-12 13:15:00,76.24,76.27,76.23,76.23,8923.992204328648,62.3021,62.3266,62.2939,62.2939,8923.9922
2012-09-12 13:20:00,76.23,76.26,76.22,76.23,10565.186172940814,62.2939,62.3184,62.2857,62.2939,10565.1862
2012-09-12 13:25:00,76.22,76.24,76.2,76.21,7898.245973946045,62.2857,62.3021,62.2694,62.2776,7898.246
2012-09-12 13:30:00,76.21,76.24,76.2,76.21,9642.014565596472,62.2776,62.3021,62.2694,62.2776,9642.0146
2012-09-12 13:35:00,76.23,76.23,76.12,76.12,10667.760795979077,62.2939,62.2939,62.204,62.204,10667.7608
2012-09-12 13:40:00,76.12,76.17,76.12,76.16,5744.178890142579,62.204,62.2449,62.204,62.2367,5744.1789
2012-09-12 13:45:00,76.16,76.17,76.13,76.15,12514.10401066776,62.2367,62.2449,62.2122,62.2285,12514.104
2012-09-12 13:50:00,76.16,76.19,76.14,76.15,9949.738434711251,62.2367,62.2612,62.2204,62.2285,9949.7384
2012-09-12 13:55:00,76.17,76.17,76.09,76.09,14873.320340547749,62.2449,62.2449,62.1795,62.1795,14873.3203
2012-09-12 14:00:00,76.09,76.11,76.07,76.1,13334.700994973842,62.1795,62.1958,62.1631,62.1877,13334.701
2012-09-12 14:05:00,76.12,76.12,76.06,76.08,14257.872602318186,62.204,62.204,62.155,62.1713,14257.8726
2012-09-12 14:10:00,76.09,76.1,76.06,76.08,9026.566827366907,62.1795,62.1877,62.155,62.1713,9026.5668
2012-09-12 14:15:00,76.09,76.11,76.06,76.06,29849.215304133755,62.1795,62.1958,62.155,62.155,29849.2153
2012-09-12 14:20:00,76.07,76.15,76.05,76.12,13026.977125859064,62.1631,62.2285,62.1468,62.204,13026.9771
2012-09-12 14:25:00,76.12,76.18,76.07,76.08,20207.200738537285,62.204,62.253,62.1631,62.1713,20207.2007
2012-09-12 14:30:00,76.08,76.13,76.08,76.09,20617.49923069033,62.1713,62.2122,62.1713,62.1795,20617.4992
2012-09-12 14:35:00,76.1,76.11,76.04,76.06,13026.977125859064,62.1877,62.1958,62.1386,62.155,13026.9771
2012-09-12 14:40:00,76.04,76.08,76.04,76.06,7282.798235716484,62.1386,62.1713,62.1386,62.155,7282.7982
2012-09-12 14:45:00,76.06,76.08,76.04,76.04,9334.29069648169,62.155,62.1713,62.1386,62.1386,9334.2907
2012-09-12 14:50:00,76.04,76.09,76.04,76.07,11078.059288132115,62.1386,62.1795,62.1386,62.1631,11078.0593
2012-09-12 14:55:00,76.08,76.1,76.06,76.07,12924.402502820802,62.1713,62.1877,62.155,62.1631,12924.4025
2012-09-12 15:00:00,76.08,76.08,75.99,76.03,19489.17837726946,62.1713,62.1713,62.0978,62.1305,19489.1784
2012-09-12 15:05:00,76.03,76.06,75.99,76.0,16719.663555236435,62.1305,62.155,62.0978,62.1059,16719.6636
2012-09-12 15:10:00,76.0,76.05,75.99,76.04,20822.648476766848,62.1059,62.1468,62.0978,62.1386,20822.6485
2012-09-12 15:15:00,76.06,76.08,76.04,76.05,10565.186172940814,62.155,62.1713,62.1386,62.1468,10565.1862
2012-09-12 15:20:00,76.05,76.08,76.02,76.05,12514.10401066776,62.1468,62.1713,62.1223,62.1468,12514.104
2012-09-12 15:25:00,76.06,76.08,76.04,76.05,13847.574110165144,62.155,62.1713,62.1386,62.1468,13847.5741
2012-09-12 15:30:00,76.06,76.08,76.04,76.04,19489.17837726946,62.155,62.1713,62.1386,62.1386,19489.1784
2012-09-12 15:35:00,76.05,76.11,76.04,76.09,26259.103497794644,62.1468,62.1958,62.1386,62.1795,26259.1035
2012-09-12 15:40:00,76.08,76.1,76.06,76.08,23181.86480664684,62.1713,62.1877,62.155,62.1713,23181.8648
2012-09-12 15:45:00,76.07,76.09,76.04,76.04,30977.53615755462,62.1631,62.1795,62.1386,62.1386,30977.5362
2012-09-12 15:50:00,76.04,76.07,76.04,76.06,30362.088419325057,62.1386,62.1631,62.1386,62.155,30362.0884
2012-09-12 15:55:00,76.06,76.13,76.05,76.07,37850.03590111806,62.155,62.2122,62.1468,62.1631,37850.0359
2012-09-13 09:30:00,76.08,76.18,75.94,76.13,23181.86480664684,62.1713,62.253,62.0569,62.2122,23181.8648
2012-09-13 09:35:00,76.1,76.15,75.92,76.03,12924.402502820802,62.1877,62.2285,62.0406,62.1305,12924.4025
2012-09-13 09:40:00,76.11,76.11,75.93,76.09,5128.731151913016,62.1958,62.1958,62.0487,62.1795,5128.7312
2012-09-13 09:45:00,76.03,76.23,76.01,76.21,3282.3879372243305,62.1305,62.2939,62.1141,62.2776,3282.3879
2012-09-13 09:50:00,76.14,76.22,76.09,76.13,18668.58139296338,62.2204,62.2857,62.1795,62.2122,18668.5814
2012-09-13 09:55:00,76.14,76.18,76.11,76.11,9539.43994255821,62.2204,62.253,62.1958,62.1958,9539.4399
2012-09-13 10:00:00,76.14,76.14,76.1,76.11,15386.193455739049,62.2204,62.2204,62.1877,62.1958,15386.1935
2012-09-13 10:05:00,76.11,76.14,76.06,76.11,12821.82787978254,62.1958,62.2204,62.155,62.1958,12821.8279
2012-09-13 10:10:00,76.12,76.16,76.08,76.11,13232.126371935585,62.204,62.2367,62.1713,62.1958,13232.1264
2012-09-13 10:15:00,76.06,76.13,76.06,76.07,5744.178890142579,62.155,62.2122,62.155,62.1631,5744.1789
2012-09-13 10:20:00,76.09,76.15,76.07,76.11,9129.14145040517,62.1795,62.2285,62.1631,62.1958,9129.1415
2012-09-13 10:25:00,76.11,76.11,75.92,75.95,31182.68540363114,62.1958,62.1958,62.0406,62.0651,31182.6854
2012-09-13 10:30:00,75.96,75.98,75.91,75.94,13232.126371935585,62.0733,62.0896,62.0324,62.0569,13232.1264
2012-09-13 10:35:00,75.94,75.98,75.91,75.93,9949.738434711251,62.0569,62.0896,62.0324,62.0487,9949.7384
2012-09-13 10:40:00,75.94,75.98,75.92,75.92,7385.372858754744,62.0569,62.0896,62.0406,62.0406,7385.3729
2012-09-13 10:45:00,75.92,75.93,75.86,75.93,5744.178890142579,62.0406,62.0487,61.9915,62.0487,5744.1789
2012-09-13 10:50:00,75.93,75.95,75.89,75.91,4821.007282798236,62.0487,62.0651,62.0161,62.0324,4821.0073
2012-09-13 10:55:00,75.95,75.98,75.93,75.95,10462.611549902556,62.0651,62.0896,62.0487,62.0651,10462.6115
2012-09-13 11:00:00,75.93,75.94,75.9,75.92,11078.059288132115,62.0487,62.0569,62.0242,62.0406,11078.0593
2012-09-13 11:05:00,75.93,75.95,75.91,75.92,11898.656272438198,62.0487,62.0651,62.0324,62.0406,11898.6563
2012-09-13 11:10:00,75.92,75.98,75.91,75.97,8411.119089137346,62.0406,62.0896,62.0324,62.0814,8411.1191
2012-09-13 11:15:00,75.97,75.99,75.94,75.97,5333.880397989537,62.0814,62.0978,62.0569,62.0814,5333.8804
2012-09-13 11:20:00,75.98,75.99,75.96,75.99,5231.305774951277,62.0896,62.0978,62.0733,62.0978,5231.3058
2012-09-13 11:25:00,75.98,76.08,75.97,76.08,14873.320340547749,62.0896,62.1713,62.0814,62.1713,14873.3203
2012-09-13 11:30:00,76.09,76.14,76.06,76.13,10667.760795979077,62.1795,62.2204,62.155,62.2122,10667.7608
2012-09-13 11:35:00,76.12,76.12,76.02,76.02,9026.566827366907,62.204,62.204,62.1223,62.1223,9026.5668
2012-09-13 11:40:00,76.03,76.04,76.0,76.0,8923.992204328648,62.1305,62.1386,62.1059,62.1059,8923.9922
2012-09-13 11:45:00,76.03,76.03,75.93,75.96,9949.738434711251,62.1305,62.1305,62.0487,62.0733,9949.7384
2012-09-13 11:50:00,75.96,75.99,75.91,75.92,7590.522104831264,62.0733,62.0978,62.0324,62.0406,7590.5221
2012-09-13 11:55:00,75.92,75.96,75.9,75.9,6667.350497486921,62.0406,62.0733,62.0242,62.0242,6667.3505
2012-09-13 12:00:00,75.93,75.96,75.91,75.95,3179.8133141860703,62.0487,62.0733,62.0324,62.0651,3179.8133
2012-09-13 12:05:00,75.95,75.95,75.93,75.94,6975.074366601702,62.0651,62.0651,62.0487,62.0569,6975.0744
2012-09-13 12:10:00,75.95,75.97,75.92,75.92,10154.887680787771,62.0651,62.0814,62.0406,62.0406,10154.8877
2012-09-13 12:15:00,75.91,75.92,75.89,75.91,3795.261052415632,62.0324,62.0406,62.0161,62.0324,3795.2611
2012-09-13 12:20:00,75.93,76.0,75.91,75.98,7487.947481793004,62.0487,62.1059,62.0324,62.0896,7487.9475
2012-09-13 12:25:00,75.98,75.98,75.89,75.94,6257.0520053338805,62.0896,62.0896,62.0161,62.0569,6257.052
2012-09-13 12:30:00,75.88,76.21,75.86,76.04,55698.02030977536,62.0079,62.2776,61.9915,62.1386,55698.0203
2012-09-13 12:35:00,76.04,76.15,75.91,76.15,11385.783157246897,62.1386,62.2285,62.0324,62.2285,11385.7832
2012-09-13 12:40:00,76.14,76.34,76.12,76.17,20309.775361575543,62.2204,62.3838,62.204,62.2449,20309.7754
2012-09-13 12:45:00,76.23,76.31,76.11,76.23,11590.932403323415,62.2939,62.3593,62.1958,62.2939,11590.9324
2012-09-13 12:50:00,76.25,76.29,76.16,76.19,5436.455021027798,62.3102,62.3429,62.2367,62.2612,5436.455
2012-09-13 12:55:00,76.25,76.34,76.21,76.33,8000.820596984306,62.3102,62.3838,62.2776,62.3756,8000.8206
2012-09-13 13:00:00,76.33,76.45,76.31,76.4,8411.119089137346,62.3756,62.4737,62.3593,62.4328,8411.1191
2012-09-13 13:05:00,76.39,76.4,76.27,76.28,8718.842958252128,62.4246,62.4328,62.3266,62.3348,8718.843
2012-09-13 13:10:00,76.24,76.3,76.22,76.23,10770.335419017334,62.3021,62.3511,62.2857,62.2939,10770.3354
2012-09-13 13:15:00,76.24,76.31,76.23,76.23,8308.544466099087,62.3021,62.3593,62.2939,62.2939,8308.5445
2012-09-13 13:20:00,76.26,76.35,76.24,76.33,8821.417581290389,62.3184,62.392,62.3021,62.3756,8821.4176
2012-09-13 13:25:00,76.35,76.4,76.31,76.4,14052.723356241666,62.392,62.4328,62.3593,62.4328,14052.7234
2012-09-13 13:30:00,76.42,76.45,76.41,76.45,9129.14145040517,62.4492,62.4737,62.441,62.4737,9129.1415
2012-09-13 13:35:00,76.43,76.45,76.38,76.45,6462.201251410401,62.4573,62.4737,62.4165,62.4737,6462.2013
2012-09-13 13:40:00,76.44,76.45,76.35,76.37,13129.551748897322,62.4655,62.4737,62.392,62.4083,13129.5517
2012-09-13 13:45:00,76.37,76.42,76.35,76.4,15796.491947892093,62.4083,62.4492,62.392,62.4328,15796.4919
2012-09-13 13:50:00,76.41,76.43,76.37,76.4,7282.798235716484,62.441,62.4573,62.4083,62.4328,7282.7982
2012-09-13 13:55:00,76.4,76.43,76.38,76.43,6872.499743563442,62.4328,62.4573,62.4165,62.4573,6872.4997
2012-09-13 14:00:00,76.43,76.58,76.4,76.54,13232.126371935585,62.4573,62.5799,62.4328,62.5472,13232.1264
2012-09-13 14:05:00,76.56,76.6,76.55,76.58,6564.775874448661,62.5636,62.5963,62.5554,62.5799,6564.7759
2012-09-13 14:10:00,76.58,76.7,76.55,76.69,11283.208534208636,62.5799,62.678,62.5554,62.6698,11283.2085
2012-09-13 14:15:00,76.69,76.69,76.59,76.66,8616.268335213868,62.6698,62.6698,62.5881,62.6453,8616.2683
2012-09-13 14:20:00,76.67,76.75,76.64,76.75,10257.462303826032,62.6535,62.7188,62.6289,62.7188,10257.4623
2012-09-13 14:25:00,76.75,76.9,76.75,76.82,22566.41706841727,62.7188,62.8414,62.7188,62.776,22566.4171
2012-09-13 14:30:00,76.81,76.83,76.69,76.71,15488.76807877731,62.7679,62.7842,62.6698,62.6861,15488.7681
2012-09-13 14:35:00,76.71,76.84,76.71,76.73,10257.462303826032,62.6861,62.7924,62.6861,62.7025,10257.4623
2012-09-13 14:40:00,76.71,76.75,76.65,76.69,19489.17837726946,62.6861,62.7188,62.6371,62.6698,19489.1784
2012-09-13 14:45:00,76.71,76.73,76.64,76.69,9642.014565596472,62.6861,62.7025,62.6289,62.6698,9642.0146
2012-09-13 14:50:00,76.69,76.71,76.61,76.65,6769.925120525182,62.6698,62.6861,62.6044,62.6371,6769.9251
2012-09-13 14:55:00,76.67,76.67,76.61,76.66,10257.462303826032,62.6535,62.6535,62.6044,62.6453,10257.4623
2012-09-13 15:00:00,76.69,76.7,76.6,76.62,14052.723356241666,62.6698,62.678,62.5963,62.6126,14052.7234
2012-09-13 15:05:00,76.62,76.7,76.62,76.7,12411.5293876295,62.6126,62.678,62.6126,62.678,12411.5294
2012-09-13 15:10:00,76.68,76.71,76.64,76.65,19591.753000307723,62.6616,62.6861,62.6289,62.6371,19591.753
2012-09-13 15:15:00,76.65,76.66,76.52,76.52,10462.611549902556,62.6371,62.6453,62.5309,62.5309,10462.6115
2012-09-13 15:20:00,76.52,76.57,76.52,76.56,18360.8575238486,62.5309,62.5717,62.5309,62.5636,18360.8575
2012-09-13 15:25:00,76.56,76.59,76.52,76.55,26874.551236024206,62.5636,62.5881,62.5309,62.5554,26874.5512
2012-09-13 15:30:00,76.54,76.67,76.54,76.67,24617.90952918248,62.5472,62.6535,62.5472,62.6535,24617.9095
2012-09-13 15:35:00,76.67,76.72,76.65,76.67,16104.215817006872,62.6535,62.6943,62.6371,62.6535,16104.2158
2012-09-13 15:40:00,76.67,76.72,76.66,76.69,20412.349984613807,62.6535,62.6943,62.6453,62.6698,20412.35
2012-09-13 15:45:00,76.69,76.7,76.65,76.67,13642.424864088624,62.6698,62.678,62.6371,62.6535,13642.4249
2012-09-13 15:50:00,76.67,76.67,76.57,76.57,16617.088932198174,62.6535,62.6535,62.5717,62.5717,16617.0889
2012-09-13 15:55:00,76.56,76.63,76.53,76.63,31900.70776489896,62.5636,62.6208,62.5391,62.6208,31900.7078
2012-09-14 09:30:00,76.58,76.68,76.46,76.53,39080.93137757719,62.5799,62.6616,62.4819,62.5391,39080.9314
2012-09-14 09:35:00,76.6,76.64,76.21,76.32,32413.580880090263,62.5963,62.6289,62.2776,62.3674,32413.5809
2012-09-14 09:40:00,76.32,76.38,76.16,76.26,44722.53564468151,62.3674,62.4165,62.2367,62.3184,44722.5356
2012-09-14 09:45:00,76.2,76.45,76.14,76.34,16411.939686121652,62.2694,62.4737,62.2204,62.3838,16411.9397
2012-09-14 09:50:00,76.32,76.66,76.32,76.66,19181.45450815468,62.3674,62.6453,62.3674,62.6453,19181.4545
2012-09-14 09:55:00,76.62,76.7,76.52,76.59,12001.23089547646,62.6126,62.678,62.5309,62.5881,12001.2309
2012-09-14 10:00:00,76.59,76.89,76.59,76.85,11180.633911170376,62.5881,62.8332,62.5881,62.8006,11180.6339
2012-09-14 10:05:00,76.87,76.97,76.85,76.95,17745.40978561904,62.8169,62.8986,62.8006,62.8823,17745.4098
2012-09-14 10:10:00,76.95,77.02,76.93,77.01,21027.797722843367,62.8823,62.9395,62.8659,62.9313,21027.7977
2012-09-14 10:15:00,77.01,77.2,77.0,77.2,25335.9318904503,62.9313,63.0866,62.9231,63.0866,25335.9319
2012-09-14 10:20:00,77.22,77.33,77.2,77.22,23797.3125448764,63.1029,63.1928,63.0866,63.1029,23797.3125
2012-09-14 10:25:00,77.21,77.29,77.21,77.29,3897.8356754538927,63.0947,63.1601,63.0947,63.1601,3897.8357
2012-09-14 10:30:00,77.29,77.31,77.29,77.31,18771.15601600164,63.1601,63.1765,63.1601,63.1765,18771.156
2012-09-14 10:35:00,77.31,77.33,77.26,77.31,26259.103497794644,63.1765,63.1928,63.1356,63.1765,26259.1035
2012-09-14 10:40:00,77.3,77.35,77.26,77.29,32926.45399528157,63.1683,63.2091,63.1356,63.1601,32926.454
2012-09-14 10:45:00,77.29,77.31,77.29,77.3,10770.335419017334,63.1601,63.1765,63.1601,63.1683,10770.3354
2012-09-14 10:50:00,77.3,77.33,77.23,77.33,8411.119089137346,63.1683,63.1928,63.1111,63.1928,8411.1191
2012-09-14 10:55:00,77.33,77.34,77.1,77.1,15181.044209662528,63.1928,63.201,63.0048,63.0048,15181.0442
2012-09-14 11:00:00,77.11,77.11,77.04,77.04,17437.685916504255,63.013,63.013,62.9558,62.9558,17437.6859
2012-09-14 11:05:00,77.04,77.07,77.04,77.07,7487.947481793004,62.9558,62.9803,62.9558,62.9803,7487.9475
2012-09-14 11:10:00,77.07,77.15,77.07,77.12,10360.036926864292,62.9803,63.0457,62.9803,63.0212,10360.0369
2012-09-14 11:15:00,77.1,77.1,77.01,77.04,8000.820596984306,63.0048,63.0048,62.9313,62.9558,8000.8206
2012-09-14 11:20:00,77.06,77.11,77.04,77.07,7590.522104831264,62.9722,63.013,62.9558,62.9803,7590.5221
2012-09-14 11:25:00,77.1,77.14,77.06,77.08,16514.514309159913,63.0048,63.0375,62.9722,62.9885,16514.5143
2012-09-14 11:30:00,77.09,77.14,77.0,77.08,28208.02133552159,62.9967,63.0375,62.9231,62.9885,28208.0213
2012-09-14 11:35:00,77.1,77.11,77.0,77.0,12308.95476459124,63.0048,63.013,62.9231,62.9231,12308.9548
2012-09-14 11:40:00,77.01,77.04,76.99,77.01,10154.887680787771,62.9313,62.9558,62.915,62.9313,10154.8877
2012-09-14 11:45:00,77.01,77.07,77.0,77.01,11283.208534208636,62.9313,62.9803,62.9231,62.9313,11283.2085
2012-09-14 11:50:00,77.0,77.04,76.99,77.02,4718.432659759975,62.9231,62.9558,62.915,62.9395,4718.4327
2012-09-14 11:55:00,77.01,77.05,76.96,77.02,7693.096727869524,62.9313,62.964,62.8904,62.9395,7693.0967
2012-09-14 12:00:00,77.02,77.14,77.02,77.14,5026.156528874756,62.9395,63.0375,62.9395,63.0375,5026.1565
2012-09-14 12:05:00,77.13,77.16,77.1,77.11,5846.753513180839,63.0294,63.0539,63.0048,63.013,5846.7535
2012-09-14 12:10:00,77.11,77.19,77.08,77.1,27900.29746640681,63.013,63.0784,62.9885,63.0048,27900.2975
2012-09-14 12:15:00,77.1,77.15,77.07,77.1,24310.1856600677,63.0048,63.0457,62.9803,63.0048,24310.1857
2012-09-14 12:20:00,77.1,77.18,77.1,77.17,16514.514309159913,63.0048,63.0702,63.0048,63.0621,16514.5143
2012-09-14 12:25:00,77.17,77.19,77.11,77.13,8616.268335213868,63.0621,63.0784,63.013,63.0294,8616.2683
2012-09-14 12:30:00,77.13,77.18,77.12,77.14,5539.029644066058,63.0294,63.0702,63.0212,63.0375,5539.0296
2012-09-14 12:35:00,77.17,77.2,77.13,77.17,4923.581905836496,63.0621,63.0866,63.0294,63.0621,4923.5819
2012-09-14 12:40:00,77.18,77.21,77.13,77.15,6975.074366601702,63.0702,63.0947,63.0294,63.0457,6975.0744
2012-09-14 12:45:00,77.15,77.16,77.11,77.12,5846.753513180839,63.0457,63.0539,63.013,63.0212,5846.7535
2012-09-14 12:50:00,77.14,77.21,77.12,77.12,9334.29069648169,63.0375,63.0947,63.0212,63.0212,9334.2907
2012-09-14 12:55:00,77.12,77.2,77.05,77.05,7693.096727869524,63.0212,63.0866,62.964,62.964,7693.0967
2012-09-14 13:00:00,77.08,77.11,77.06,77.07,4308.134167606934,62.9885,63.013,62.9722,62.9803,4308.1342
2012-09-14 13:05:00,77.1,77.11,77.05,77.1,3077.2386911478097,63.0048,63.013,62.964,63.0048,3077.2387
2012-09-14 13:10:00,77.1,77.14,77.09,77.11,7795.671350907785,63.0048,63.0375,62.9967,63.013,7795.6714
2012-09-14 13:15:00,77.1,77.1,77.05,77.06,2974.6640681095496,63.0048,63.0048,62.964,62.9722,2974.6641
2012-09-14 13:20:00,77.07,77.08,76.96,77.0,19284.029131192943,62.9803,62.9885,62.8904,62.9231,19284.0291
2012-09-14 13:25:00,77.0,77.03,76.93,76.93,18155.70827777208,62.9231,62.9476,62.8659,62.8659,18155.7083
2012-09-14 13:30:00,76.96,77.02,76.94,76.99,6154.47738229562,62.8904,62.9395,62.8741,62.915,6154.4774
2012-09-14 13:35:00,77.01,77.04,76.98,77.03,9539.43994255821,62.9313,62.9558,62.9068,62.9476,9539.4399
2012-09-14 13:40:00,77.02,77.09,77.02,77.09,6051.902759257359,62.9395,62.9967,62.9395,62.9967,6051.9028
2012-09-14 13:45:00,77.08,77.1,77.05,77.1,4821.007282798236,62.9885,63.0048,62.964,63.0048,4821.0073
2012-09-14 13:50:00,77.1,77.13,77.06,77.09,4718.432659759975,63.0048,63.0294,62.9722,62.9967,4718.4327
2012-09-14 13:55:00,77.1,77.21,77.09,77.2,8308.544466099087,63.0048,63.0947,62.9967,63.0866,8308.5445
2012-09-14 14:00:00,77.17,77.2,77.15,77.16,4205.559544568673,63.0621,63.0866,63.0457,63.0539,4205.5595
2012-09-14 14:05:00,77.17,77.19,77.13,77.13,5333.880397989537,63.0621,63.0784,63.0294,63.0294,5333.8804
2012-09-14 14:10:00,77.17,77.22,77.17,77.21,5846.753513180839,63.0621,63.1029,63.0621,63.0947,5846.7535
2012-09-14 14:15:00,77.19,77.21,77.16,77.17,6667.350497486921,63.0784,63.0947,63.0539,63.0621,6667.3505
2012-09-14 14:20:00,77.16,77.21,77.16,77.2,4615.858036721715,63.0539,63.0947,63.0539,63.0866,4615.858
2012-09-14 14:25:00,77.21,77.23,77.15,77.2,13334.700994973842,63.0947,63.1111,63.0457,63.0866,13334.701
2012-09-14 14:30:00,77.18,77.21,77.15,77.19,6154.47738229562,63.0702,63.0947,63.0457,63.0784,6154.4774
2012-09-14 14:35:00,77.2,77.21,77.13,77.13,8000.820596984306,63.0866,63.0947,63.0294,63.0294,8000.8206
2012-09-14 14:40:00,77.14,77.14,77.09,77.1,8308.544466099087,63.0375,63.0375,62.9967,63.0048,8308.5445
2012-09-14 14:45:00,77.1,77.16,77.08,77.09,8718.842958252128,63.0048,63.0539,62.9885,62.9967,8718.843
2012-09-14 14:50:00,77.1,77.13,77.08,77.1,4205.559544568673,63.0048,63.0294,62.9885,63.0048,4205.5595
2012-09-14 14:55:00,77.1,77.24,77.1,77.19,12411.5293876295,63.0048,63.1193,63.0048,63.0784,12411.5294
2012-09-14 15:00:00,77.2,77.21,77.13,77.18,13950.148733203405,63.0866,63.0947,63.0294,63.0702,13950.1487
2012-09-14 15:05:00,77.19,77.22,77.17,77.19,8411.119089137346,63.0784,63.1029,63.0621,63.0784,8411.1191
2012-09-14 15:10:00,77.17,77.23,77.17,77.23,9436.86531951995,63.0621,63.1111,63.0621,63.1111,9436.8653
2012-09-14 15:15:00,77.23,77.24,77.12,77.16,20002.051492460763,63.1111,63.1193,63.0212,63.0539,20002.0515
2012-09-14 15:20:00,77.16,77.16,77.0,77.03,33439.32711047287,63.0539,63.0539,62.9231,62.9476,33439.3271
2012-09-14 15:25:00,77.03,77.16,77.03,77.12,8513.693712175607,62.9476,63.0539,62.9476,63.0212,8513.6937
2012-09-14 15:30:00,77.12,77.14,77.06,77.1,18668.58139296338,63.0212,63.0375,62.9722,63.0048,18668.5814
2012-09-14 15:35:00,77.11,77.17,77.1,77.12,18873.7306390399,63.013,63.0621,63.0048,63.0212,18873.7306
2012-09-14 15:40:00,77.11,77.17,77.09,77.15,16719.663555236435,63.013,63.0621,62.9967,63.0457,16719.6636
2012-09-14 15:45:00,77.16,77.18,76.98,77.05,25541.081136526824,63.0539,63.0702,62.9068,62.964,25541.0811
2012-09-14 15:50:00,77.06,77.16,77.04,77.14,34875.37183300851,62.9722,63.0539,62.9558,63.0375,34875.3718
2012-09-14 15:55:00,77.13,77.18,77.1,77.18,99907.68283926556,63.0294,63.0702,63.0048,63.0702,99907.6828
2012-09-17 09:30:00,77.04,77.33,76.89,77.25,18771.15601600164,62.9558,63.1928,62.8332,63.1274,18771.156
2012-09-17 09:35:00,77.28,77.49,77.27,77.41,9334.29069648169,63.1519,63.3235,63.1438,63.2582,9334.2907
2012-09-17 09:40:00,77.31,77.32,77.11,77.11,7693.096727869524,63.1765,63.1846,63.013,63.013,7693.0967
2012-09-17 09:45:00,77.12,77.15,77.04,77.1,5231.305774951277,63.0212,63.0457,62.9558,63.0048,5231.3058
2012-09-17 09:50:00,77.13,77.24,77.13,77.2,3282.3879372243305,63.0294,63.1193,63.0294,63.0866,3282.3879
2012-09-17 09:55:00,77.2,77.23,77.13,77.16,7385.372858754744,63.0866,63.1111,63.0294,63.0539,7385.3729
2012-09-17 10:00:00,77.12,77.21,77.1,77.16,4410.708790645194,63.0212,63.0947,63.0048,63.0539,4410.7088
2012-09-17 10:05:00,77.16,77.22,77.15,77.21,9847.163811672992,63.0539,63.1029,63.0457,63.0947,9847.1638
2012-09-17 10:10:00,77.22,77.28,77.21,77.24,12206.38014155298,63.1029,63.1519,63.0947,63.1193,12206.3801
2012-09-17 10:15:00,77.25,77.27,77.21,77.24,30464.66304236332,63.1274,63.1438,63.0947,63.1193,30464.663
2012-09-17 10:20:00,77.21,77.25,77.21,77.24,6462.201251410401,63.0947,63.1274,63.0947,63.1193,6462.2013
2012-09-17 10:25:00,77.23,77.33,77.23,77.27,13950.148733203405,63.1111,63.1928,63.1111,63.1438,13950.1487
2012-09-17 10:30:00,77.27,77.31,77.27,77.29,11590.932403323415,63.1438,63.1765,63.1438,63.1601,11590.9324
2012-09-17 10:35:00,77.3,77.3,77.24,77.27,13539.850241050364,63.1683,63.1683,63.1193,63.1438,13539.8502
2012-09-17 10:40:00,77.26,77.29,77.25,77.27,11078.059288132115,63.1356,63.1601,63.1274,63.1438,11078.0593
2012-09-17 10:45:00,77.28,77.28,77.25,77.28,7898.245973946045,63.1519,63.1519,63.1274,63.1519,7898.246
2012-09-17 10:50:00,77.29,77.29,77.22,77.27,12719.25325674428,63.1601,63.1601,63.1029,63.1438,12719.2533
2012-09-17 10:55:00,77.27,77.3,77.25,77.26,7077.648989639963,63.1438,63.1683,63.1274,63.1356,7077.649
2012-09-17 11:00:00,77.26,77.31,77.24,77.27,8821.417581290389,63.1356,63.1765,63.1193,63.1438,8821.4176
2012-09-17 11:05:00,77.26,77.27,77.22,77.24,8923.992204328648,63.1356,63.1438,63.1029,63.1193,8923.9922
2012-09-17 11:10:00,77.22,77.26,77.21,77.23,16411.939686121652,63.1029,63.1356,63.0947,63.1111,16411.9397
2012-09-17 11:15:00,77.23,77.28,77.18,77.27,8616.268335213868,63.1111,63.1519,63.0702,63.1438,8616.2683
2012-09-17 11:20:00,77.25,77.26,77.21,77.24,6257.0520053338805,63.1274,63.1356,63.0947,63.1193,6257.052
2012-09-17 11:25:00,77.24,77.27,77.19,77.19,4718.432659759975,63.1193,63.1438,63.0784,63.0784,4718.4327
2012-09-17 11:30:00,77.18,77.26,77.18,77.22,4513.283413683455,63.0702,63.1356,63.0702,63.1029,4513.2834
2012-09-17 11:35:00,77.22,77.22,77.14,77.17,4205.559544568673,63.1029,63.1029,63.0375,63.0621,4205.5595
2012-09-17 11:40:00,77.16,77.26,77.16,77.25,7693.096727869524,63.0539,63.1356,63.0539,63.1274,7693.0967
2012-09-17 11:45:00,77.23,77.24,77.21,77.21,2154.067083803467,63.1111,63.1193,63.0947,63.0947,2154.0671
2012-09-17 11:50:00,77.23,77.25,77.22,77.22,2256.6417068417272,63.1111,63.1274,63.1029,63.1029,2256.6417
2012-09-17 11:55:00,77.22,77.23,77.16,77.23,8308.544466099087,63.1029,63.1111,63.0539,63.1111,8308.5445
2012-09-17 12:00:00,77.21,77.24,77.21,77.24,4513.283413683455,63.0947,63.1193,63.0947,63.1193,4513.2834
2012-09-17 12:05:00,77.23,77.24,77.21,77.24,4308.134167606934,63.1111,63.1193,63.0947,63.1193,4308.1342
2012-09-17 12:10:00,77.23,77.23,77.21,77.21,3897.8356754538927,63.1111,63.1111,63.0947,63.0947,3897.8357
2012-09-17 12:15:00,77.22,77.24,77.21,77.24,4308.134167606934,63.1029,63.1193,63.0947,63.1193,4308.1342
2012-09-17 12:20:00,77.23,77.24,77.22,77.22,1538.6193455739049,63.1111,63.1193,63.1029,63.1029,1538.6193
2012-09-17 12:25:00,77.23,77.24,77.21,77.23,2974.6640681095496,63.1111,63.1193,63.0947,63.1111,2974.6641
2012-09-17 12:30:00,77.22,77.22,77.21,77.21,1948.9178377269463,63.1029,63.1029,63.0947,63.0947,1948.9178
2012-09-17 12:35:00,77.21,77.27,77.21,77.27,22566.41706841727,63.0947,63.1438,63.0947,63.1438,22566.4171
2012-09-17 12:40:00,77.27,77.3,77.27,77.3,13026.977125859064,63.1438,63.1683,63.1438,63.1683,13026.9771
2012-09-17 12:45:00,77.3,77.3,77.29,77.3,2974.6640681095496,63.1683,63.1683,63.1601,63.1683,2974.6641
2012-09-17 12:50:00,77.3,77.31,77.28,77.3,22053.54395322597,63.1683,63.1765,63.1519,63.1683,22053.544
2012-09-17 12:55:00,77.29,77.29,77.26,77.27,3795.261052415632,63.1601,63.1601,63.1356,63.1438,3795.2611
2012-09-17 13:00:00,77.25,77.28,77.22,77.28,7077.648989639963,63.1274,63.1519,63.1029,63.1519,7077.649
2012-09-17 13:05:00,77.27,77.28,77.24,77.27,1743.7685916504256,63.1438,63.1519,63.1193,63.1438,1743.7686
2012-09-17 13:10:00,77.27,77.32,77.27,77.3,7590.522104831264,63.1438,63.1846,63.1438,63.1683,7590.5221
2012-09-17 13:15:00,77.3,77.31,77.29,77.29,5846.753513180839,63.1683,63.1765,63.1601,63.1601,5846.7535
2012-09-17 13:20:00,77.3,77.32,77.28,77.32,10360.036926864292,63.1683,63.1846,63.1519,63.1846,10360.0369
2012-09-17 13:25:00,77.31,77.38,77.31,77.36,10154.887680787771,63.1765,63.2337,63.1765,63.2173,10154.8877
2012-09-17 13:30:00,77.32,77.32,77.27,77.29,6462.201251410401,63.1846,63.1846,63.1438,63.1601,6462.2013
2012-09-17 13:35:00,77.29,77.31,77.29,77.29,4205.559544568673,63.1601,63.1765,63.1601,63.1601,4205.5595
2012-09-17 13:40:00,77.28,77.28,77.2,77.23,3590.111806339112,63.1519,63.1519,63.0866,63.1111,3590.1118
2012-09-17 13:45:00,77.23,77.28,77.23,77.27,3692.686429377372,63.1111,63.1519,63.1111,63.1438,3692.6864
2012-09-17 13:50:00,77.27,77.27,77.26,77.26,4513.283413683455,63.1438,63.1438,63.1356,63.1356,4513.2834
2012-09-17 13:55:00,77.27,77.34,77.27,77.32,7898.245973946045,63.1438,63.201,63.1438,63.1846,7898.246
2012-09-17 14:00:00,77.32,77.4,77.32,77.33,12308.95476459124,63.1846,63.25,63.1846,63.1928,12308.9548
2012-09-17 14:05:00,77.34,77.36,77.27,77.32,20925.22309980511,63.201,63.2173,63.1438,63.1846,20925.2231
2012-09-17 14:10:00,77.31,77.34,77.28,77.33,5231.305774951277,63.1765,63.201,63.1519,63.1928,5231.3058
2012-09-17 14:15:00,77.33,77.41,77.32,77.41,6154.47738229562,63.1928,63.2582,63.1846,63.2582,6154.4774
2012-09-17 14:20:00,77.42,77.45,77.36,77.41,10667.760795979077,63.2663,63.2909,63.2173,63.2582,10667.7608
2012-09-17 14:25:00,77.4,77.4,77.3,77.31,8103.395220022566,63.25,63.25,63.1683,63.1765,8103.3952
2012-09-17 14:30:00,77.32,77.33,77.22,77.22,6462.201251410401,63.1846,63.1928,63.1029,63.1029,6462.2013
2012-09-17 14:35:00,77.22,77.32,77.21,77.32,6975.074366601702,63.1029,63.1846,63.0947,63.1846,6975.0744
2012-09-17 14:40:00,77.31,77.32,77.26,77.27,11488.357780285158,63.1765,63.1846,63.1356,63.1438,11488.3578
2012-09-17 14:45:00,77.28,77.34,77.28,77.34,5846.753513180839,63.1519,63.201,63.1519,63.201,5846.7535
2012-09-17 14:50:00,77.32,77.32,77.29,77.3,9436.86531951995,63.1846,63.1846,63.1601,63.1683,9436.8653
2012-09-17 14:55:00,77.3,77.32,77.29,77.32,11796.081649399935,63.1683,63.1846,63.1601,63.1846,11796.0816
2012-09-17 15:00:00,77.32,77.34,77.31,77.33,9129.14145040517,63.1846,63.201,63.1765,63.1928,9129.1415
2012-09-17 15:05:00,77.34,77.41,77.34,77.39,22566.41706841727,63.201,63.2582,63.201,63.2418,22566.4171
2012-09-17 15:10:00,77.39,77.43,77.38,77.43,22053.54395322597,63.2418,63.2745,63.2337,63.2745,22053.544
2012-09-17 15:15:00,77.43,77.43,77.37,77.37,17745.40978561904,63.2745,63.2745,63.2255,63.2255,17745.4098
2012-09-17 15:20:00,77.37,77.38,77.33,77.34,11488.357780285158,63.2255,63.2337,63.1928,63.201,11488.3578
2012-09-17 15:25:00,77.33,77.34,77.27,77.3,12616.67863370602,63.1928,63.201,63.1438,63.1683,12616.6786
2012-09-17 15:30:00,77.32,77.32,77.22,77.26,28823.469073751152,63.1846,63.1846,63.1029,63.1356,28823.4691
2012-09-17 15:35:00,77.26,77.3,77.24,77.3,20412.349984613807,63.1356,63.1683,63.1193,63.1683,20412.35
2012-09-17 15:40:00,77.29,77.35,77.28,77.32,15796.491947892093,63.1601,63.2091,63.1519,63.1846,15796.4919
2012-09-17 15:45:00,77.32,77.39,77.32,77.36,12411.5293876295,63.1846,63.2418,63.1846,63.2173,12411.5294
2012-09-17 15:50:00,77.36,77.42,77.36,77.41,23899.887167914658,63.2173,63.2663,63.2173,63.2582,23899.8872
2012-09-17 15:55:00,77.41,77.45,77.36,77.42,48415.22207405888,63.2582,63.2909,63.2173,63.2663,48415.2221
2012-09-18 09:30:00,77.45,77.48,77.25,77.48,19078.87988511642,63.2909,63.3154,63.1274,63.3154,19078.8799
2012-09-18 09:35:00,77.49,77.49,77.34,77.44,7077.648989639963,63.3235,63.3235,63.201,63.2827,7077.649
2012-09-18 09:40:00,77.37,77.45,77.33,77.43,15591.34270181557,63.2255,63.2909,63.1928,63.2745,15591.3427
2012-09-18 09:45:00,77.41,77.43,77.34,77.38,16104.215817006872,63.2582,63.2745,63.201,63.2337,16104.2158
2012-09-18 09:50:00,77.42,77.49,77.41,77.42,4102.984921530413,63.2663,63.3235,63.2582,63.2663,4102.9849
2012-09-18 09:55:00,77.42,77.44,77.19,77.23,6872.499743563442,63.2663,63.2827,63.0784,63.1111,6872.4997
2012-09-18 10:00:00,77.26,77.38,77.25,77.29,8411.119089137346,63.1356,63.2337,63.1274,63.1601,8411.1191
2012-09-18 10:05:00,77.33,77.34,77.26,77.27,7693.096727869524,63.1928,63.201,63.1356,63.1438,7693.0967
2012-09-18 10:10:00,77.31,77.38,77.26,77.3,14463.021848394706,63.1765,63.2337,63.1356,63.1683,14463.0218
2012-09-18 10:15:00,77.28,77.3,77.19,77.25,9026.566827366907,63.1519,63.1683,63.0784,63.1274,9026.5668
2012-09-18 10:20:00,77.26,77.33,77.24,77.3,6769.925120525182,63.1356,63.1928,63.1193,63.1683,6769.9251
2012-09-18 10:25:00,77.3,77.33,77.23,77.32,8616.268335213868,63.1683,63.1928,63.1111,63.1846,8616.2683
2012-09-18 10:30:00,77.33,77.34,77.26,77.34,3692.686429377372,63.1928,63.201,63.1356,63.201,3692.6864
2012-09-18 10:35:00,77.36,77.4,77.3,77.34,29644.06605805724,63.2173,63.25,63.1683,63.201,29644.0661
2012-09-18 10:40:00,77.37,77.4,77.32,77.39,4308.134167606934,63.2255,63.25,63.1846,63.2418,4308.1342
2012-09-18 10:45:00,77.39,77.39,77.27,77.3,4102.984921530413,63.2418,63.2418,63.1438,63.1683,4102.9849
2012-09-18 10:50:00,77.32,77.33,77.25,77.31,55082.5725715458,63.1846,63.1928,63.1274,63.1765,55082.5726
2012-09-18 10:55:00,77.31,77.39,77.31,77.38,5539.029644066058,63.1765,63.2418,63.1765,63.2337,5539.0296
2012-09-18 11:00:00,77.39,77.43,77.39,77.41,9539.43994255821,63.2418,63.2745,63.2418,63.2582,9539.4399
2012-09-18 11:05:00,77.42,77.49,77.38,77.49,11796.081649399935,63.2663,63.3235,63.2337,63.3235,11796.0816
2012-09-18 11:10:00,77.49,77.49,77.43,77.47,21643.24546107293,63.3235,63.3235,63.2745,63.3072,21643.2455
2012-09-18 11:15:00,77.47,77.49,77.41,77.49,16822.238178274692,63.3072,63.3235,63.2582,63.3235,16822.2382
2012-09-18 11:20:00,77.47,77.48,77.4,77.44,10667.760795979077,63.3072,63.3154,63.25,63.2827,10667.7608
2012-09-18 11:25:00,77.47,77.5,77.47,77.49,4308.134167606934,63.3072,63.3317,63.3072,63.3235,4308.1342
2012-09-18 11:30:00,77.49,77.5,77.4,77.41,3692.686429377372,63.3235,63.3317,63.25,63.2582,3692.6864
2012-09-18 11:35:00,77.39,77.45,77.38,77.45,7180.223612678223,63.2418,63.2909,63.2337,63.2909,7180.2236
2012-09-18 11:40:00,77.45,77.49,77.4,77.4,7282.798235716484,63.2909,63.3235,63.25,63.25,7282.7982
2012-09-18 11:45:00,77.44,77.47,77.42,77.45,6975.074366601702,63.2827,63.3072,63.2663,63.2909,6975.0744
2012-09-18 11:50:00,77.46,77.46,77.4,77.4,3487.537183300851,63.299,63.299,63.25,63.25,3487.5372
2012-09-18 11:55:00,77.4,77.43,77.36,77.39,9026.566827366907,63.25,63.2745,63.2173,63.2418,9026.5668
2012-09-18 12:00:00,77.4,77.46,77.4,77.45,11283.208534208636,63.25,63.299,63.25,63.2909,11283.2085
2012-09-18 12:05:00,77.48,77.5,77.46,77.46,8616.268335213868,63.3154,63.3317,63.299,63.299,8616.2683
2012-09-18 12:10:00,77.49,77.49,77.39,77.42,8923.992204328648,63.3235,63.3235,63.2418,63.2663,8923.9922
2012-09-18 12:15:00,77.41,77.45,77.38,77.41,10667.760795979077,63.2582,63.2909,63.2337,63.2582,10667.7608
2012-09-18 12:20:00,77.39,77.41,77.36,77.39,6154.47738229562,63.2418,63.2582,63.2173,63.2418,6154.4774
2012-09-18 12:25:00,77.39,77.42,77.36,77.39,4513.283413683455,63.2418,63.2663,63.2173,63.2418,4513.2834
2012-09-18 12:30:00,77.36,77.43,77.36,77.41,3487.537183300851,63.2173,63.2745,63.2173,63.2582,3487.5372
2012-09-18 12:35:00,77.41,77.43,77.36,77.42,25541.081136526824,63.2582,63.2745,63.2173,63.2663,25541.0811
2012-09-18 12:40:00,77.39,77.45,77.39,77.41,8923.992204328648,63.2418,63.2909,63.2418,63.2582,8923.9922
2012-09-18 12:45:00,77.41,77.43,77.38,77.43,4615.858036721715,63.2582,63.2745,63.2337,63.2745,4615.858
2012-09-18 12:50:00,77.4,77.45,77.37,77.45,6667.350497486921,63.25,63.2909,63.2255,63.2909,6667.3505
2012-09-18 12:55:00,77.45,77.48,77.4,77.42,3897.8356754538927,63.2909,63.3154,63.25,63.2663,3897.8357
2012-09-18 13:00:00,77.43,77.48,77.41,77.45,5128.731151913016,63.2745,63.3154,63.2582,63.2909,5128.7312
2012-09-18 13:05:00,77.45,77.48,77.36,77.42,5026.156528874756,63.2909,63.3154,63.2173,63.2663,5026.1565
2012-09-18 13:10:00,77.46,77.49,77.45,77.46,2974.6640681095496,63.299,63.3235,63.2909,63.299,2974.6641
2012-09-18 13:15:00,77.47,77.5,77.44,77.48,5846.753513180839,63.3072,63.3317,63.2827,63.3154,5846.7535
2012-09-18 13:20:00,77.46,77.49,77.44,77.49,2666.9401989947687,63.299,63.3235,63.2827,63.3235,2666.9402
2012-09-18 13:25:00,77.47,77.49,77.41,77.43,5128.731151913016,63.3072,63.3235,63.2582,63.2745,5128.7312
2012-09-18 13:30:00,77.43,77.43,77.38,77.42,6359.626628372141,63.2745,63.2745,63.2337,63.2663,6359.6266
2012-09-18 13:35:00,77.42,77.43,77.4,77.4,5539.029644066058,63.2663,63.2745,63.25,63.25,5539.0296
2012-09-18 13:40:00,77.42,77.42,77.39,77.42,4000.410298492153,63.2663,63.2663,63.2418,63.2663,4000.4103
2012-09-18 13:45:00,77.4,77.44,77.39,77.41,3282.3879372243305,63.25,63.2827,63.2418,63.2582,3282.3879
2012-09-18 13:50:00,77.43,77.48,77.4,77.45,24720.48415222074,63.2745,63.3154,63.25,63.2909,24720.4842
2012-09-18 13:55:00,77.46,77.53,77.44,77.53,7590.522104831264,63.299,63.3562,63.2827,63.3562,7590.5221
2012-09-18 14:00:00,77.53,77.57,77.5,77.53,13950.148733203405,63.3562,63.3889,63.3317,63.3562,13950.1487
2012-09-18 14:05:00,77.52,77.57,77.51,77.56,6975.074366601702,63.3481,63.3889,63.3399,63.3808,6975.0744
2012-09-18 14:10:00,77.52,77.54,77.48,77.49,5641.604267104318,63.3481,63.3644,63.3154,63.3235,5641.6043
2012-09-18 14:15:00,77.51,77.58,77.5,77.54,7385.372858754744,63.3399,63.3971,63.3317,63.3644,7385.3729
2012-09-18 14:20:00,77.55,77.55,77.49,77.5,5231.305774951277,63.3726,63.3726,63.3235,63.3317,5231.3058
2012-09-18 14:25:00,77.51,77.56,77.51,77.55,7180.223612678223,63.3399,63.3808,63.3399,63.3726,7180.2236
2012-09-18 14:30:00,77.54,77.56,77.52,77.52,5231.305774951277,63.3644,63.3808,63.3481,63.3481,5231.3058
2012-09-18 14:35:00,77.54,77.54,77.47,77.52,20925.22309980511,63.3644,63.3644,63.3072,63.3481,20925.2231
2012-09-18 14:40:00,77.52,77.57,77.5,77.53,5744.178890142579,63.3481,63.3889,63.3317,63.3562,5744.1789
2012-09-18 14:45:00,77.54,77.57,77.53,77.53,5333.880397989537,63.3644,63.3889,63.3562,63.3562,5333.8804
2012-09-18 14:50:00,77.53,77.53,77.48,77.49,9539.43994255821,63.3562,63.3562,63.3154,63.3235,9539.4399
2012-09-18 14:55:00,77.49,77.52,77.48,77.52,5128.731151913016,63.3235,63.3481,63.3154,63.3481,5128.7312
2012-09-18 15:00:00,77.51,77.51,77.46,77.49,9949.738434711251,63.3399,63.3399,63.299,63.3235,9949.7384
2012-09-18 15:05:00,77.49,77.5,77.47,77.47,13847.574110165144,63.3235,63.3317,63.3072,63.3072,13847.5741
2012-09-18 15:10:00,77.48,77.51,77.47,77.49,4308.134167606934,63.3154,63.3399,63.3072,63.3235,4308.1342
2012-09-18 15:15:00,77.5,77.5,77.46,77.46,5231.305774951277,63.3317,63.3317,63.299,63.299,5231.3058
2012-09-18 15:20:00,77.47,77.5,77.45,77.45,7693.096727869524,63.3072,63.3317,63.2909,63.2909,7693.0967
2012-09-18 15:25:00,77.46,77.5,77.45,77.5,6564.775874448661,63.299,63.3317,63.2909,63.3317,6564.7759
2012-09-18 15:30:00,77.49,77.53,77.47,77.53,12103.80551851472,63.3235,63.3562,63.3072,63.3562,12103.8055
2012-09-18 15:35:00,77.52,77.52,77.45,77.45,19899.476869422502,63.3481,63.3481,63.2909,63.2909,19899.4769
2012-09-18 15:40:00,77.46,77.48,77.38,77.42,18566.00676992512,63.299,63.3154,63.2337,63.2663,18566.0068
2012-09-18 15:45:00,77.42,77.44,77.38,77.4,17950.559031695557,63.2663,63.2827,63.2337,63.25,17950.559
2012-09-18 15:50:00,77.41,77.47,77.4,77.47,10872.910042055595,63.2582,63.3072,63.25,63.3072,10872.91
2012-09-18 15:55:00,77.46,77.5,77.41,77.49,35285.670325161555,63.299,63.3317,63.2582,63.3235,35285.6703
2012-09-19 09:30:00,77.49,77.62,77.46,77.62,12514.10401066776,63.3235,63.4298,63.299,63.4298,12514.104
2012-09-19 09:35:00,77.56,77.68,77.36,77.38,10872.910042055595,63.3808,63.4788,63.2173,63.2337,10872.91
2012-09-19 09:40:00,77.39,77.42,77.36,77.41,5231.305774951277,63.2418,63.2663,63.2173,63.2582,5231.3058
2012-09-19 09:45:00,77.39,77.39,77.28,77.29,5333.880397989537,63.2418,63.2418,63.1519,63.1601,5333.8804
2012-09-19 09:50:00,77.29,77.3,77.18,77.29,8616.268335213868,63.1601,63.1683,63.0702,63.1601,8616.2683
2012-09-19 09:55:00,77.3,77.33,77.25,77.26,7385.372858754744,63.1683,63.1928,63.1274,63.1356,7385.3729
2012-09-19 10:00:00,77.26,77.33,77.22,77.31,32208.431634013745,63.1356,63.1928,63.1029,63.1765,32208.4316
2012-09-19 10:05:00,77.33,77.33,77.19,77.2,21335.52159195815,63.1928,63.1928,63.0784,63.0866,21335.5216
2012-09-19 10:10:00,77.2,77.25,77.16,77.2,16001.641193968611,63.0866,63.1274,63.0539,63.0866,16001.6412
2012-09-19 10:15:00,77.22,77.23,77.17,77.18,4513.283413683455,63.1029,63.1111,63.0621,63.0702,4513.2834
2012-09-19 10:20:00,77.17,77.19,77.11,77.16,13642.424864088624,63.0621,63.0784,63.013,63.0539,13642.4249
2012-09-19 10:25:00,77.13,77.16,77.09,77.09,5846.753513180839,63.0294,63.0539,62.9967,62.9967,5846.7535
2012-09-19 10:30:00,77.07,77.08,77.02,77.05,9436.86531951995,62.9803,62.9885,62.9395,62.964,9436.8653
2012-09-19 10:35:00,77.04,77.12,77.02,77.11,13334.700994973842,62.9558,63.0212,62.9395,63.013,13334.701
2012-09-19 10:40:00,77.11,77.12,77.02,77.06,14565.596471432968,63.013,63.0212,62.9395,62.9722,14565.5965
2012-09-19 10:45:00,77.05,77.23,77.04,77.23,24720.48415222074,62.964,63.1111,62.9558,63.1111,24720.4842
2012-09-19 10:50:00,77.23,77.25,77.17,77.24,5539.029644066058,63.1111,63.1274,63.0621,63.1193,5539.0296
2012-09-19 10:55:00,77.24,77.26,77.21,77.23,5744.178890142579,63.1193,63.1356,63.0947,63.1111,5744.1789
2012-09-19 11:00:00,77.21,77.32,77.17,77.32,6975.074366601702,63.0947,63.1846,63.0621,63.1846,6975.0744
2012-09-19 11:05:00,77.33,77.34,77.3,77.32,10154.887680787771,63.1928,63.201,63.1683,63.1846,10154.8877
2012-09-19 11:10:00,77.31,77.35,77.3,77.34,5128.731151913016,63.1765,63.2091,63.1683,63.201,5128.7312
2012-09-19 11:15:00,77.34,77.42,77.33,77.39,15693.91732485383,63.201,63.2663,63.1928,63.2418,15693.9173
2012-09-19 11:20:00,77.41,77.44,77.41,77.41,12001.23089547646,63.2582,63.2827,63.2582,63.2582,12001.2309
2012-09-19 11:25:00,77.42,77.45,77.41,77.44,1538.6193455739049,63.2663,63.2909,63.2582,63.2827,1538.6193
2012-09-19 11:30:00,77.42,77.44,77.4,77.4,2154.067083803467,63.2663,63.2827,63.25,63.25,2154.0671
2012-09-19 11:35:00,77.39,77.39,77.34,77.34,2461.790952918248,63.2418,63.2418,63.201,63.201,2461.791
2012-09-19 11:40:00,77.33,77.34,77.3,77.3,7077.648989639963,63.1928,63.201,63.1683,63.1683,7077.649
2012-09-19 11:45:00,77.3,77.34,77.3,77.34,2769.514822033029,63.1683,63.201,63.1683,63.201,2769.5148
2012-09-19 11:50:00,77.34,77.34,77.28,77.29,4308.134167606934,63.201,63.201,63.1519,63.1601,4308.1342
2012-09-19 11:55:00,77.28,77.28,77.2,77.21,8205.969843060826,63.1519,63.1519,63.0866,63.0947,8205.9698
2012-09-19 12:00:00,77.21,77.22,77.15,77.16,12616.67863370602,63.0947,63.1029,63.0457,63.0539,12616.6786
2012-09-19 12:05:00,77.16,77.21,77.14,77.17,8821.417581290389,63.0539,63.0947,63.0375,63.0621,8821.4176
2012-09-19 12:10:00,77.18,77.22,77.18,77.19,5128.731151913016,63.0702,63.1029,63.0702,63.0784,5128.7312
2012-09-19 12:15:00,77.19,77.2,77.17,77.2,4718.432659759975,63.0784,63.0866,63.0621,63.0866,4718.4327
2012-09-19 12:20:00,77.2,77.22,77.19,77.22,5026.156528874756,63.0866,63.1029,63.0784,63.1029,5026.1565
2012-09-19 12:25:00,77.22,77.3,77.21,77.28,8821.417581290389,63.1029,63.1683,63.0947,63.1519,8821.4176
2012-09-19 12:30:00,77.27,77.33,77.27,77.33,3282.3879372243305,63.1438,63.1928,63.1438,63.1928,3282.3879
2012-09-19 12:35:00,77.33,77.33,77.29,77.29,5744.178890142579,63.1928,63.1928,63.1601,63.1601,5744.1789
2012-09-19 12:40:00,77.29,77.31,77.27,77.3,1333.4700994973844,63.1601,63.1765,63.1438,63.1683,1333.4701
2012-09-19 12:45:00,77.29,77.29,77.23,77.24,2974.6640681095496,63.1601,63.1601,63.1111,63.1193,2974.6641
2012-09-19 12:50:00,77.27,77.27,77.22,77.27,3590.111806339112,63.1438,63.1438,63.1029,63.1438,3590.1118
2012-09-19 12:55:00,77.27,77.3,77.27,77.3,6257.0520053338805,63.1438,63.1683,63.1438,63.1683,6257.052
2012-09-19 13:00:00,77.3,77.33,77.29,77.29,6257.0520053338805,63.1683,63.1928,63.1601,63.1601,6257.052
2012-09-19 13:05:00,77.29,77.32,77.28,77.3,4718.432659759975,63.1601,63.1846,63.1519,63.1683,4718.4327
2012-09-19 13:10:00,77.29,77.34,77.27,77.34,3897.8356754538927,63.1601,63.201,63.1438,63.201,3897.8357
2012-09-19 13:15:00,77.34,77.34,77.29,77.32,24412.76028310596,63.201,63.201,63.1601,63.1846,24412.7603
2012-09-19 13:20:00,77.31,77.34,77.31,77.32,2564.365575956508,63.1765,63.201,63.1765,63.1846,2564.3656
2012-09-19 13:25:00,77.32,77.34,77.3,77.32,4102.984921530413,63.1846,63.201,63.1683,63.1846,4102.9849
2012-09-19 13:30:00,77.32,77.34,77.31,77.33,9642.014565596472,63.1846,63.201,63.1765,63.1928,9642.0146
2012-09-19 13:35:00,77.32,77.33,77.25,77.27,9744.58918863473,63.1846,63.1928,63.1274,63.1438,9744.5892
2012-09-19 13:40:00,77.27,77.32,77.27,77.29,5539.029644066058,63.1438,63.1846,63.1438,63.1601,5539.0296
2012-09-19 13:45:00,77.3,77.31,77.27,77.31,3590.111806339112,63.1683,63.1765,63.1438,63.1765,3590.1118
2012-09-19 13:50:00,77.31,77.32,77.28,77.31,12514.10401066776,63.1765,63.1846,63.1519,63.1765,12514.104
2012-09-19 13:55:00,77.32,77.35,77.3,77.35,7898.245973946045,63.1846,63.2091,63.1683,63.2091,7898.246
2012-09-19 14:00:00,77.35,77.35,77.33,77.34,3590.111806339112,63.2091,63.2091,63.1928,63.201,3590.1118
2012-09-19 14:05:00,77.34,77.36,77.33,77.35,8718.842958252128,63.201,63.2173,63.1928,63.2091,8718.843
2012-09-19 14:10:00,77.36,77.37,77.35,77.36,2769.514822033029,63.2173,63.2255,63.2091,63.2173,2769.5148
2012-09-19 14:15:00,77.37,77.39,77.34,77.39,6462.201251410401,63.2255,63.2418,63.201,63.2418,6462.2013
2012-09-19 14:20:00,77.39,77.41,77.38,77.4,5641.604267104318,63.2418,63.2582,63.2337,63.25,5641.6043
2012-09-19 14:25:00,77.4,77.41,77.35,77.35,5539.029644066058,63.25,63.2582,63.2091,63.2091,5539.0296
2012-09-19 14:30:00,77.36,77.38,77.35,77.37,6462.201251410401,63.2173,63.2337,63.2091,63.2255,6462.2013
2012-09-19 14:35:00,77.37,77.4,77.34,77.39,9642.014565596472,63.2255,63.25,63.201,63.2418,9642.0146
2012-09-19 14:40:00,77.37,77.37,77.32,77.35,7898.245973946045,63.2255,63.2255,63.1846,63.2091,7898.246
2012-09-19 14:45:00,77.34,77.35,77.32,77.34,4000.410298492153,63.201,63.2091,63.1846,63.201,4000.4103
2012-09-19 14:50:00,77.33,77.35,77.32,77.33,7385.372858754744,63.1928,63.2091,63.1846,63.1928,7385.3729
2012-09-19 14:55:00,77.32,77.34,77.31,77.31,9744.58918863473,63.1846,63.201,63.1765,63.1765,9744.5892
2012-09-19 15:00:00,77.31,77.33,77.28,77.31,12821.82787978254,63.1765,63.1928,63.1519,63.1765,12821.8279
2012-09-19 15:05:00,77.31,77.32,77.29,77.31,14463.021848394706,63.1765,63.1846,63.1601,63.1765,14463.0218
2012-09-19 15:10:00,77.3,77.38,77.3,77.35,11488.357780285158,63.1683,63.2337,63.1683,63.2091,11488.3578
2012-09-19 15:15:00,77.34,77.38,77.32,77.36,14873.320340547749,63.201,63.2337,63.1846,63.2173,14873.3203
2012-09-19 15:20:00,77.36,77.37,77.3,77.31,20104.626115499024,63.2173,63.2255,63.1683,63.1765,20104.6261
2012-09-19 15:25:00,77.3,77.32,77.29,77.32,9847.163811672992,63.1683,63.1846,63.1601,63.1846,9847.1638
2012-09-19 15:30:00,77.31,77.32,77.26,77.28,17642.835162580777,63.1765,63.1846,63.1356,63.1519,17642.8352
2012-09-19 15:35:00,77.3,77.31,77.25,77.29,17847.984408657296,63.1683,63.1765,63.1274,63.1601,17847.9844
2012-09-19 15:40:00,77.31,77.36,77.29,77.35,13437.275618012103,63.1765,63.2173,63.1601,63.2091,13437.2756
2012-09-19 15:45:00,77.36,77.4,77.26,77.27,29644.06605805724,63.2173,63.25,63.1356,63.1438,29644.0661
2012-09-19 15:50:00,77.26,77.31,77.24,77.24,16822.238178274692,63.1356,63.1765,63.1193,63.1193,16822.2382
2012-09-19 15:55:00,77.24,77.28,77.17,77.18,61544.7738229562,63.1193,63.1519,63.0621,63.0702,61544.7738
2012-09-20 09:30:00,77.0,77.19,76.89,77.04,35285.670325161555,62.9231,63.0784,62.8332,62.9558,35285.6703
2012-09-20 09:35:00,77.05,77.05,76.85,76.9,44927.68489075803,62.964,62.964,62.8006,62.8414,44927.6849
2012-09-20 09:40:00,76.89,76.92,76.78,76.89,37439.73740896502,62.8332,62.8578,62.7433,62.8332,37439.7374
2012-09-20 09:45:00,76.89,76.93,76.7,76.85,36311.41655554416,62.8332,62.8659,62.678,62.8006,36311.4166
2012-09-20 09:50:00,76.8,76.86,76.8,76.86,4923.581905836496,62.7597,62.8087,62.7597,62.8087,4923.5819
2012-09-20 09:55:00,76.86,76.87,76.82,76.85,12821.82787978254,62.8087,62.8169,62.776,62.8006,12821.8279
2012-09-20 10:00:00,76.85,76.88,76.82,76.88,10360.036926864292,62.8006,62.8251,62.776,62.8251,10360.0369
2012-09-20 10:05:00,76.87,76.88,76.81,76.85,21950.969330187712,62.8169,62.8251,62.7679,62.8006,21950.9693
2012-09-20 10:10:00,76.85,76.99,76.84,76.93,15796.491947892093,62.8006,62.915,62.7924,62.8659,15796.4919
2012-09-20 10:15:00,76.93,76.95,76.91,76.92,6564.775874448661,62.8659,62.8823,62.8496,62.8578,6564.7759
2012-09-20 10:20:00,76.93,76.97,76.92,76.94,4410.708790645194,62.8659,62.8986,62.8578,62.8741,4410.7088
2012-09-20 10:25:00,76.94,76.97,76.91,76.95,6154.47738229562,62.8741,62.8986,62.8496,62.8823,6154.4774
2012-09-20 10:30:00,76.93,76.97,76.85,76.95,28720.89445071289,62.8659,62.8986,62.8006,62.8823,28720.8945
2012-09-20 10:35:00,76.96,77.01,76.91,77.01,25233.35726741204,62.8904,62.9313,62.8496,62.9313,25233.3573
2012-09-20 10:40:00,77.0,77.02,76.94,76.96,32618.730126166785,62.9231,62.9395,62.8741,62.8904,32618.7301
2012-09-20 10:45:00,77.0,77.05,76.97,77.05,36721.7150476972,62.9231,62.964,62.8986,62.964,36721.715
2012-09-20 10:50:00,77.03,77.04,77.0,77.0,7180.223612678223,62.9476,62.9558,62.9231,62.9231,7180.2236
2012-09-20 10:55:00,77.02,77.08,77.02,77.04,10667.760795979077,62.9395,62.9885,62.9395,62.9558,10667.7608
2012-09-20 11:00:00,77.04,77.07,77.01,77.03,29438.916811980715,62.9558,62.9803,62.9313,62.9476,29438.9168
2012-09-20 11:05:00,77.02,77.08,77.02,77.06,9642.014565596472,62.9395,62.9885,62.9395,62.9722,9642.0146
2012-09-20 11:10:00,77.06,77.07,77.02,77.02,7487.947481793004,62.9722,62.9803,62.9395,62.9395,7487.9475
2012-09-20 11:15:00,77.03,77.1,77.02,77.1,3282.3879372243305,62.9476,63.0048,62.9395,63.0048,3282.3879
2012-09-20 11:20:00,77.07,77.12,77.07,77.1,1230.895476459124,62.9803,63.0212,62.9803,63.0048,1230.8955
2012-09-20 11:25:00,77.13,77.17,77.12,77.14,9642.014565596472,63.0294,63.0621,63.0212,63.0375,9642.0146
2012-09-20 11:30:00,77.15,77.17,77.07,77.17,14257.872602318186,63.0457,63.0621,62.9803,63.0621,14257.8726
2012-09-20 11:35:00,77.17,77.19,77.1,77.1,15796.491947892093,63.0621,63.0784,63.0048,63.0048,15796.4919
2012-09-20 11:40:00,77.1,77.17,77.1,77.16,9436.86531951995,63.0048,63.0621,63.0048,63.0539,9436.8653
2012-09-20 11:45:00,77.18,77.23,77.14,77.14,7898.245973946045,63.0702,63.1111,63.0375,63.0375,7898.246
2012-09-20 11:50:00,77.19,77.19,77.13,77.13,1025.7462303826032,63.0784,63.0784,63.0294,63.0294,1025.7462
2012-09-20 11:55:00,77.16,77.17,77.12,77.16,3795.261052415632,63.0539,63.0621,63.0212,63.0539,3795.2611
2012-09-20 12:00:00,77.16,77.17,77.14,77.16,3282.3879372243305,63.0539,63.0621,63.0375,63.0539,3282.3879
2012-09-20 12:05:00,77.2,77.2,77.13,77.13,1436.0447225356447,63.0866,63.0866,63.0294,63.0294,1436.0447
2012-09-20 12:10:00,77.12,77.17,77.11,77.17,4923.581905836496,63.0212,63.0621,63.013,63.0621,4923.5819
2012-09-20 12:15:00,77.16,77.16,77.1,77.1,5436.455021027798,63.0539,63.0539,63.0048,63.0048,5436.455
2012-09-20 12:20:00,77.11,77.15,77.07,77.1,6257.0520053338805,63.013,63.0457,62.9803,63.0048,6257.052
2012-09-20 12:25:00,77.11,77.13,77.09,77.09,4000.410298492153,63.013,63.0294,62.9967,62.9967,4000.4103
2012-09-20 12:30:00,77.11,77.14,77.1,77.14,2359.216329879988,63.013,63.0375,63.0048,63.0375,2359.2163
2012-09-20 12:35:00,77.15,77.16,77.13,77.15,2154.067083803467,63.0457,63.0539,63.0294,63.0457,2154.0671
2012-09-20 12:40:00,77.15,77.19,77.14,77.16,2256.6417068417272,63.0457,63.0784,63.0375,63.0539,2256.6417
2012-09-20 12:45:00,77.18,77.2,77.1,77.1,5744.178890142579,63.0702,63.0866,63.0048,63.0048,5744.1789
2012-09-20 12:50:00,77.1,77.16,77.1,77.11,5846.753513180839,63.0048,63.0539,63.0048,63.013,5846.7535
2012-09-20 12:55:00,77.12,77.13,77.05,77.11,5128.731151913016,63.0212,63.0294,62.964,63.013,5128.7312
2012-09-20 13:00:00,77.1,77.12,77.06,77.1,4923.581905836496,63.0048,63.0212,62.9722,63.0048,4923.5819
2012-09-20 13:05:00,77.1,77.15,77.09,77.14,5026.156528874756,63.0048,63.0457,62.9967,63.0375,5026.1565
2012-09-20 13:10:00,77.15,77.19,77.12,77.18,3282.3879372243305,63.0457,63.0784,63.0212,63.0702,3282.3879
2012-09-20 13:15:00,77.19,77.21,77.16,77.19,7077.648989639963,63.0784,63.0947,63.0539,63.0784,7077.649
2012-09-20 13:20:00,77.18,77.24,77.18,77.23,2666.9401989947687,63.0702,63.1193,63.0702,63.1111,2666.9402
2012-09-20 13:25:00,77.23,77.27,77.22,77.26,3384.962560262591,63.1111,63.1438,63.1029,63.1356,3384.9626
2012-09-20 13:30:00,77.25,77.28,77.24,77.28,6257.0520053338805,63.1274,63.1519,63.1193,63.1519,6257.052
2012-09-20 13:35:00,77.27,77.32,77.25,77.28,3692.686429377372,63.1438,63.1846,63.1274,63.1519,3692.6864
2012-09-20 13:40:00,77.3,77.32,77.24,77.25,4000.410298492153,63.1683,63.1846,63.1193,63.1274,4000.4103
2012-09-20 13:45:00,77.26,77.28,77.22,77.26,11385.783157246897,63.1356,63.1519,63.1029,63.1356,11385.7832
2012-09-20 13:50:00,77.26,77.26,77.2,77.23,14463.021848394706,63.1356,63.1356,63.0866,63.1111,14463.0218
2012-09-20 13:55:00,77.23,77.23,77.17,77.21,27695.148220330288,63.1111,63.1111,63.0621,63.0947,27695.1482
2012-09-20 14:00:00,77.21,77.22,77.15,77.18,24617.90952918248,63.0947,63.1029,63.0457,63.0702,24617.9095
2012-09-20 14:05:00,77.17,77.2,77.13,77.16,28926.043696789413,63.0621,63.0866,63.0294,63.0539,28926.0437
2012-09-20 14:10:00,77.15,77.2,77.12,77.16,17745.40978561904,63.0457,63.0866,63.0212,63.0539,17745.4098
2012-09-20 14:15:00,77.16,77.18,77.08,77.08,21745.82008411119,63.0539,63.0702,62.9885,62.9885,21745.8201
2012-09-20 14:20:00,77.1,77.16,77.06,77.12,23694.737921838136,63.0048,63.0539,62.9722,63.0212,23694.7379
2012-09-20 14:25:00,77.14,77.24,77.11,77.19,17847.984408657296,63.0375,63.1193,63.013,63.0784,17847.9844
2012-09-20 14:30:00,77.19,77.21,77.13,77.19,20822.648476766848,63.0784,63.0947,63.0294,63.0784,20822.6485
2012-09-20 14:35:00,77.22,77.24,77.16,77.19,27182.275105138982,63.1029,63.1193,63.0539,63.0784,27182.2751
2012-09-20 14:40:00,77.18,77.23,77.16,77.19,27695.148220330288,63.0702,63.1111,63.0539,63.0784,27695.1482
2012-09-20 14:45:00,77.2,77.26,77.2,77.26,7590.522104831264,63.0866,63.1356,63.0866,63.1356,7590.5221
2012-09-20 14:50:00,77.25,77.32,77.25,77.32,7487.947481793004,63.1274,63.1846,63.1274,63.1846,7487.9475
2012-09-20 14:55:00,77.32,77.32,77.26,77.26,9847.163811672992,63.1846,63.1846,63.1356,63.1356,9847.1638
2012-09-20 15:00:00,77.28,77.3,77.26,77.27,3692.686429377372,63.1519,63.1683,63.1356,63.1438,3692.6864
2012-09-20 15:05:00,77.3,77.33,77.27,77.29,4513.283413683455,63.1683,63.1928,63.1438,63.1601,4513.2834
2012-09-20 15:10:00,77.27,77.28,77.23,77.25,8616.268335213868,63.1438,63.1519,63.1111,63.1274,8616.2683
2012-09-20 15:15:00,77.25,77.28,77.25,77.26,4513.283413683455,63.1274,63.1519,63.1274,63.1356,4513.2834
2012-09-20 15:20:00,77.27,77.33,77.26,77.27,5744.178890142579,63.1438,63.1928,63.1356,63.1438,5744.1789
2012-09-20 15:25:00,77.27,77.29,77.25,77.26,6975.074366601702,63.1438,63.1601,63.1274,63.1356,6975.0744
2012-09-20 15:30:00,77.26,77.27,77.21,77.22,13437.275618012103,63.1356,63.1438,63.0947,63.1029,13437.2756
2012-09-20 15:35:00,77.23,77.23,77.12,77.12,19284.029131192943,63.1111,63.1111,63.0212,63.0212,19284.0291
2012-09-20 15:40:00,77.12,77.17,77.11,77.17,14360.447225356444,63.0212,63.0621,63.013,63.0621,14360.4472
2012-09-20 15:45:00,77.16,77.17,77.09,77.1,19489.17837726946,63.0539,63.0621,62.9967,63.0048,19489.1784
2012-09-20 15:50:00,77.1,77.14,77.09,77.1,22668.99169145553,63.0048,63.0375,62.9967,63.0048,22668.9917
2012-09-20 15:55:00,77.1,77.24,77.1,77.24,35080.52107908503,63.0048,63.1193,63.0048,63.1193,35080.5211
2012-09-21 09:30:00,77.53,77.64,77.38,77.43,198379.32095599547,63.3562,63.4461,63.2337,63.2745,198379.321
2012-09-21 09:35:00,77.43,77.52,77.41,77.47,1846.343214688686,63.2745,63.3481,63.2582,63.3072,1846.3432
2012-09-21 09:40:00,77.49,77.5,77.43,77.45,4000.410298492153,63.3235,63.3317,63.2745,63.2909,4000.4103
2012-09-21 09:45:00,77.45,77.52,77.44,77.48,3179.8133141860703,63.2909,63.3481,63.2827,63.3154,3179.8133
2012-09-21 09:50:00,77.49,77.52,77.47,77.5,3897.8356754538927,63.3235,63.3481,63.3072,63.3317,3897.8357
2012-09-21 09:55:00,77.5,77.54,77.46,77.53,4821.007282798236,63.3317,63.3644,63.299,63.3562,4821.0073
2012-09-21 10:00:00,77.5,77.5,77.45,77.49,12308.95476459124,63.3317,63.3317,63.2909,63.3235,12308.9548
2012-09-21 10:05:00,77.49,77.59,77.49,77.54,2872.089445071289,63.3235,63.4053,63.3235,63.3644,2872.0894
2012-09-21 10:10:00,77.59,77.6,77.55,77.56,3590.111806339112,63.4053,63.4134,63.3726,63.3808,3590.1118
2012-09-21 10:15:00,77.55,77.56,77.46,77.49,5128.731151913016,63.3726,63.3808,63.299,63.3235,5128.7312
2012-09-21 10:20:00,77.5,77.54,77.5,77.53,2359.216329879988,63.3317,63.3644,63.3317,63.3562,2359.2163
2012-09-21 10:25:00,77.5,77.54,77.5,77.54,6462.201251410401,63.3317,63.3644,63.3317,63.3644,6462.2013
2012-09-21 10:30:00,77.55,77.56,77.52,77.55,9949.738434711251,63.3726,63.3808,63.3481,63.3726,9949.7384
2012-09-21 10:35:00,77.53,77.55,77.51,77.54,8103.395220022566,63.3562,63.3726,63.3399,63.3644,8103.3952
2012-09-21 10:40:00,77.52,77.54,77.48,77.53,12719.25325674428,63.3481,63.3644,63.3154,63.3562,12719.2533
2012-09-21 10:45:00,77.53,77.54,77.49,77.52,9129.14145040517,63.3562,63.3644,63.3235,63.3481,9129.1415
2012-09-21 10:50:00,77.51,77.57,77.5,77.55,4718.432659759975,63.3399,63.3889,63.3317,63.3726,4718.4327
2012-09-21 10:55:00,77.57,77.57,77.5,77.54,7077.648989639963,63.3889,63.3889,63.3317,63.3644,7077.649
2012-09-21 11:00:00,77.53,77.56,77.51,77.53,9129.14145040517,63.3562,63.3808,63.3399,63.3562,9129.1415
2012-09-21 11:05:00,77.54,77.55,77.48,77.48,6872.499743563442,63.3644,63.3726,63.3154,63.3154,6872.4997
2012-09-21 11:10:00,77.49,77.49,77.45,77.48,4205.559544568673,63.3235,63.3235,63.2909,63.3154,4205.5595
2012-09-21 11:15:00,77.48,77.49,77.46,77.47,2666.9401989947687,63.3154,63.3235,63.299,63.3072,2666.9402
2012-09-21 11:20:00,77.46,77.46,77.41,77.41,4513.283413683455,63.299,63.299,63.2582,63.2582,4513.2834
2012-09-21 11:25:00,77.41,77.43,77.4,77.41,18258.28290081034,63.2582,63.2745,63.25,63.2582,18258.2829
2012-09-21 11:30:00,77.41,77.43,77.39,77.42,4102.984921530413,63.2582,63.2745,63.2418,63.2663,4102.9849
2012-09-21 11:35:00,77.41,77.42,77.4,77.4,3795.261052415632,63.2582,63.2663,63.25,63.25,3795.2611
2012-09-21 11:40:00,77.4,77.4,77.39,77.4,3282.3879372243305,63.25,63.25,63.2418,63.25,3282.3879
2012-09-21 11:45:00,77.41,77.44,77.4,77.41,12103.80551851472,63.2582,63.2827,63.25,63.2582,12103.8055
2012-09-21 11:50:00,77.4,77.47,77.38,77.44,17540.260539542516,63.25,63.3072,63.2337,63.2827,17540.2605
2012-09-21 11:55:00,77.41,77.43,77.37,77.39,6051.902759257359,63.2582,63.2745,63.2255,63.2418,6051.9028
2012-09-21 12:00:00,77.4,77.42,77.38,77.38,5026.156528874756,63.25,63.2663,63.2337,63.2337,5026.1565
2012-09-21 12:05:00,77.38,77.38,77.31,77.31,5128.731151913016,63.2337,63.2337,63.1765,63.1765,5128.7312
2012-09-21 12:10:00,77.3,77.34,77.3,77.32,3590.111806339112,63.1683,63.201,63.1683,63.1846,3590.1118
2012-09-21 12:15:00,77.33,77.33,77.29,77.31,8718.842958252128,63.1928,63.1928,63.1601,63.1765,8718.843
2012-09-21 12:20:00,77.3,77.31,77.23,77.23,6051.902759257359,63.1683,63.1765,63.1111,63.1111,6051.9028
2012-09-21 12:25:00,77.23,77.24,77.17,77.21,14052.723356241666,63.1111,63.1193,63.0621,63.0947,14052.7234
2012-09-21 12:30:00,77.21,77.23,77.2,77.2,7180.223612678223,63.0947,63.1111,63.0866,63.0866,7180.2236
2012-09-21 12:35:00,77.21,77.22,77.2,77.21,8000.820596984306,63.0947,63.1029,63.0866,63.0947,8000.8206
2012-09-21 12:40:00,77.21,77.24,77.21,77.23,6359.626628372141,63.0947,63.1193,63.0947,63.1111,6359.6266
2012-09-21 12:45:00,77.24,77.25,77.21,77.24,3487.537183300851,63.1193,63.1274,63.0947,63.1193,3487.5372
2012-09-21 12:50:00,77.25,77.25,77.25,77.25,102.57462303826031,63.1274,63.1274,63.1274,63.1274,102.5746
2012-09-21 12:55:00,77.24,77.27,77.23,77.23,1333.4700994973844,63.1193,63.1438,63.1111,63.1111,1333.4701
2012-09-21 13:00:00,77.23,77.26,77.23,77.25,5128.731151913016,63.1111,63.1356,63.1111,63.1274,5128.7312
2012-09-21 13:05:00,77.26,77.31,77.25,77.28,5539.029644066058,63.1356,63.1765,63.1274,63.1519,5539.0296
2012-09-21 13:10:00,77.28,77.32,77.27,77.32,3692.686429377372,63.1519,63.1846,63.1438,63.1846,3692.6864
2012-09-21 13:15:00,77.33,77.38,77.32,77.38,3590.111806339112,63.1928,63.2337,63.1846,63.2337,3590.1118
2012-09-21 13:20:00,77.39,77.4,77.38,77.38,2564.365575956508,63.2418,63.25,63.2337,63.2337,2564.3656
2012-09-21 13:25:00,77.37,77.38,77.33,77.37,4615.858036721715,63.2255,63.2337,63.1928,63.2255,4615.858
2012-09-21 13:30:00,77.37,77.38,77.35,77.35,2769.514822033029,63.2255,63.2337,63.2091,63.2091,2769.5148
2012-09-21 13:35:00,77.35,77.39,77.34,77.36,4102.984921530413,63.2091,63.2418,63.201,63.2173,4102.9849
2012-09-21 13:40:00,77.37,77.4,77.35,77.4,3282.3879372243305,63.2255,63.25,63.2091,63.25,3282.3879
2012-09-21 13:45:00,77.38,77.39,77.34,77.35,10667.760795979077,63.2337,63.2418,63.201,63.2091,10667.7608
2012-09-21 13:50:00,77.35,77.39,77.33,77.38,21438.09621499641,63.2091,63.2418,63.1928,63.2337,21438.0962
2012-09-21 13:55:00,77.37,77.39,77.33,77.37,27900.29746640681,63.2255,63.2418,63.1928,63.2255,27900.2975
2012-09-21 14:00:00,77.37,77.37,77.35,77.37,1538.6193455739049,63.2255,63.2255,63.2091,63.2255,1538.6193
2012-09-21 14:05:00,77.38,77.4,77.37,77.38,5128.731151913016,63.2337,63.25,63.2255,63.2337,5128.7312
2012-09-21 14:10:00,77.39,77.42,77.38,77.39,10154.887680787771,63.2418,63.2663,63.2337,63.2418,10154.8877
2012-09-21 14:15:00,77.38,77.38,77.33,77.38,2564.365575956508,63.2337,63.2337,63.1928,63.2337,2564.3656
2012-09-21 14:20:00,77.38,77.39,77.35,77.35,7898.245973946045,63.2337,63.2418,63.2091,63.2091,7898.246
2012-09-21 14:25:00,77.37,77.41,77.35,77.4,4821.007282798236,63.2255,63.2582,63.2091,63.25,4821.0073
2012-09-21 14:30:00,77.4,77.42,77.38,77.39,5436.455021027798,63.25,63.2663,63.2337,63.2418,5436.455
2012-09-21 14:35:00,77.39,77.4,77.36,77.39,4513.283413683455,63.2418,63.25,63.2173,63.2418,4513.2834
2012-09-21 14:40:00,77.38,77.41,77.37,77.41,9129.14145040517,63.2337,63.2582,63.2255,63.2582,9129.1415
2012-09-21 14:45:00,77.39,77.43,77.38,77.4,7487.947481793004,63.2418,63.2745,63.2337,63.25,7487.9475
2012-09-21 14:50:00,77.4,77.4,77.33,77.37,2666.9401989947687,63.25,63.25,63.1928,63.2255,2666.9402
2012-09-21 14:55:00,77.37,77.4,77.36,77.4,3692.686429377372,63.2255,63.25,63.2173,63.25,3692.6864
2012-09-21 15:00:00,77.39,77.43,77.36,77.4,6462.201251410401,63.2418,63.2745,63.2173,63.25,6462.2013
2012-09-21 15:05:00,77.4,77.43,77.4,77.43,1948.9178377269463,63.25,63.2745,63.25,63.2745,1948.9178
2012-09-21 15:10:00,77.43,77.44,77.42,77.43,8718.842958252128,63.2745,63.2827,63.2663,63.2745,8718.843
2012-09-21 15:15:00,77.44,77.44,77.38,77.42,6051.902759257359,63.2827,63.2827,63.2337,63.2663,6051.9028
2012-09-21 15:20:00,77.42,77.44,77.38,77.4,12411.5293876295,63.2663,63.2827,63.2337,63.25,12411.5294
2012-09-21 15:25:00,77.41,77.41,77.37,77.39,4923.581905836496,63.2582,63.2582,63.2255,63.2418,4923.5819
2012-09-21 15:30:00,77.39,77.43,77.37,77.4,7795.671350907785,63.2418,63.2745,63.2255,63.25,7795.6714
2012-09-21 15:35:00,77.38,77.4,77.35,77.4,5436.455021027798,63.2337,63.25,63.2091,63.25,5436.455
2012-09-21 15:40:00,77.38,77.41,77.36,77.39,15181.044209662528,63.2337,63.2582,63.2173,63.2418,15181.0442
2012-09-21 15:45:00,77.41,77.44,77.36,77.38,16104.215817006872,63.2582,63.2827,63.2173,63.2337,16104.2158
2012-09-21 15:50:00,77.38,77.42,77.36,77.37,19899.476869422502,63.2337,63.2663,63.2173,63.2255,19899.4769
2012-09-21 15:55:00,77.35,77.38,77.32,77.33,50261.56528874756,63.2091,63.2337,63.1846,63.1928,50261.5653
2012-09-24 09:30:00,76.6,76.92,76.56,76.86,51184.73689609191,62.5963,62.8578,62.5636,62.8087,51184.7369
2012-09-24 09:35:00,76.84,76.89,76.74,76.89,12001.23089547646,62.7924,62.8332,62.7107,62.8332,12001.2309
2012-09-24 09:40:00,76.89,77.1,76.78,77.03,12924.402502820802,62.8332,63.0048,62.7433,62.9476,12924.4025
2012-09-24 09:45:00,77.05,77.05,76.75,76.75,28002.87208944507,62.964,62.964,62.7188,62.7188,28002.8721
2012-09-24 09:50:00,76.75,76.77,76.69,76.69,20617.49923069033,62.7188,62.7352,62.6698,62.6698,20617.4992
2012-09-24 09:55:00,76.71,76.79,76.64,76.76,17129.962047389476,62.6861,62.7515,62.6289,62.727,17129.962
2012-09-24 10:00:00,76.79,76.85,76.74,76.83,21027.797722843367,62.7515,62.8006,62.7107,62.7842,21027.7977
2012-09-24 10:05:00,76.83,76.98,76.82,76.9,15488.76807877731,62.7842,62.9068,62.776,62.8414,15488.7681
2012-09-24 10:10:00,76.89,76.94,76.86,76.91,19796.902246384245,62.8332,62.8741,62.8087,62.8496,19796.9022
2012-09-24 10:15:00,76.93,76.94,76.82,76.91,12924.402502820802,62.8659,62.8741,62.776,62.8496,12924.4025
2012-09-24 10:20:00,76.91,76.99,76.89,76.97,8923.992204328648,62.8496,62.915,62.8332,62.8986,8923.9922
2012-09-24 10:25:00,76.97,77.04,76.97,77.02,11590.932403323415,62.8986,62.9558,62.8986,62.9395,11590.9324
2012-09-24 10:30:00,77.04,77.11,77.02,77.06,13642.424864088624,62.9558,63.013,62.9395,62.9722,13642.4249
2012-09-24 10:35:00,77.08,77.09,77.03,77.04,8616.268335213868,62.9885,62.9967,62.9476,62.9558,8616.2683
2012-09-24 10:40:00,77.05,77.08,77.02,77.05,7795.671350907785,62.964,62.9885,62.9395,62.964,7795.6714
2012-09-24 10:45:00,77.05,77.06,77.01,77.02,11590.932403323415,62.964,62.9722,62.9313,62.9395,11590.9324
2012-09-24 10:50:00,77.01,77.03,77.0,77.02,11693.507026361678,62.9313,62.9476,62.9231,62.9395,11693.507
2012-09-24 10:55:00,77.02,77.09,77.01,77.06,26464.25274387117,62.9395,62.9967,62.9313,62.9722,26464.2527
2012-09-24 11:00:00,77.04,77.05,77.0,77.01,15796.491947892093,62.9558,62.964,62.9231,62.9313,15796.4919
2012-09-24 11:05:00,77.01,77.02,76.97,77.0,23079.290183608573,62.9313,62.9395,62.8986,62.9231,23079.2902
2012-09-24 11:10:00,77.01,77.03,76.99,77.02,14770.745717509488,62.9313,62.9476,62.915,62.9395,14770.7457
2012-09-24 11:15:00,77.02,77.03,77.01,77.01,23592.163298799875,62.9395,62.9476,62.9313,62.9313,23592.1633
2012-09-24 11:20:00,77.03,77.03,76.98,76.98,7590.522104831264,62.9476,62.9476,62.9068,62.9068,7590.5221
2012-09-24 11:25:00,76.97,77.0,76.94,76.95,12616.67863370602,62.8986,62.9231,62.8741,62.8823,12616.6786
2012-09-24 11:30:00,76.95,76.97,76.9,76.9,6051.902759257359,62.8823,62.8986,62.8414,62.8414,6051.9028
2012-09-24 11:35:00,76.91,76.92,76.85,76.87,12514.10401066776,62.8496,62.8578,62.8006,62.8169,12514.104
2012-09-24 11:40:00,76.87,76.91,76.83,76.91,20002.051492460763,62.8169,62.8496,62.7842,62.8496,20002.0515
2012-09-24 11:45:00,76.91,76.93,76.9,76.92,6667.350497486921,62.8496,62.8659,62.8414,62.8578,6667.3505
2012-09-24 11:50:00,76.93,76.97,76.93,76.97,5641.604267104318,62.8659,62.8986,62.8659,62.8986,5641.6043
2012-09-24 11:55:00,76.97,76.98,76.89,76.97,25028.20802133552,62.8986,62.9068,62.8332,62.8986,25028.208
2012-09-24 12:00:00,76.96,76.99,76.96,76.96,10360.036926864292,62.8904,62.915,62.8904,62.8904,10360.0369
2012-09-24 12:05:00,76.96,76.99,76.94,76.95,24515.33490614422,62.8904,62.915,62.8741,62.8823,24515.3349
2012-09-24 12:10:00,76.96,77.01,76.96,76.98,9129.14145040517,62.8904,62.9313,62.8904,62.9068,9129.1415
2012-09-24 12:15:00,76.98,76.99,76.97,76.99,7180.223612678223,62.9068,62.915,62.8986,62.915,7180.2236
2012-09-24 12:20:00,76.98,77.02,76.97,77.0,4821.007282798236,62.9068,62.9395,62.8986,62.9231,4821.0073
2012-09-24 12:25:00,76.98,77.02,76.97,77.0,8205.969843060826,62.9068,62.9395,62.8986,62.9231,8205.9698
2012-09-24 12:30:00,77.0,77.01,76.97,76.99,6564.775874448661,62.9231,62.9313,62.8986,62.915,6564.7759
2012-09-24 12:35:00,76.98,77.03,76.97,77.02,40004.10298492153,62.9068,62.9476,62.8986,62.9395,40004.103
2012-09-24 12:40:00,77.01,77.02,76.97,76.97,8308.544466099087,62.9313,62.9395,62.8986,62.8986,8308.5445
2012-09-24 12:45:00,76.97,76.99,76.93,76.93,7898.245973946045,62.8986,62.915,62.8659,62.8659,7898.246
2012-09-24 12:50:00,76.93,76.99,76.93,76.95,17847.984408657296,62.8659,62.915,62.8659,62.8823,17847.9844
2012-09-24 12:55:00,76.96,76.98,76.92,76.97,31592.983895784186,62.8904,62.9068,62.8578,62.8986,31592.9839
2012-09-24 13:00:00,76.98,77.02,76.97,77.0,21745.82008411119,62.9068,62.9395,62.8986,62.9231,21745.8201
2012-09-24 13:05:00,77.0,77.06,77.0,77.03,7487.947481793004,62.9231,62.9722,62.9231,62.9476,7487.9475
2012-09-24 13:10:00,77.03,77.05,77.03,77.04,1743.7685916504256,62.9476,62.964,62.9476,62.9558,1743.7686
2012-09-24 13:15:00,77.03,77.03,76.98,77.01,5026.156528874756,62.9476,62.9476,62.9068,62.9313,5026.1565
2012-09-24 13:20:00,77.02,77.05,77.02,77.02,2872.089445071289,62.9395,62.964,62.9395,62.9395,2872.0894
2012-09-24 13:25:00,77.01,77.07,77.01,77.04,3384.962560262591,62.9313,62.9803,62.9313,62.9558,3384.9626
2012-09-24 13:30:00,77.03,77.03,77.0,77.01,3692.686429377372,62.9476,62.9476,62.9231,62.9313,3692.6864
2012-09-24 13:35:00,77.02,77.05,77.01,77.04,8923.992204328648,62.9395,62.964,62.9313,62.9558,8923.9922
2012-09-24 13:40:00,77.05,77.07,77.04,77.06,1846.343214688686,62.964,62.9803,62.9558,62.9722,1846.3432
2012-09-24 13:45:00,77.06,77.1,77.05,77.1,7180.223612678223,62.9722,63.0048,62.964,63.0048,7180.2236
2012-09-24 13:50:00,77.1,77.15,77.1,77.15,5231.305774951277,63.0048,63.0457,63.0048,63.0457,5231.3058
2012-09-24 13:55:00,77.16,77.16,77.11,77.13,4923.581905836496,63.0539,63.0539,63.013,63.0294,4923.5819
2012-09-24 14:00:00,77.11,77.12,77.07,77.08,6462.201251410401,63.013,63.0212,62.9803,62.9885,6462.2013
2012-09-24 14:05:00,77.08,77.1,77.07,77.08,6154.47738229562,62.9885,63.0048,62.9803,62.9885,6154.4774
2012-09-24 14:10:00,77.08,77.12,77.08,77.1,5128.731151913016,62.9885,63.0212,62.9885,63.0048,5128.7312
2012-09-24 14:15:00,77.08,77.11,77.08,77.11,6667.350497486921,62.9885,63.013,62.9885,63.013,6667.3505
2012-09-24 14:20:00,77.11,77.13,77.09,77.12,12206.38014155298,63.013,63.0294,62.9967,63.0212,12206.3801
2012-09-24 14:25:00,77.13,77.16,77.13,77.15,5949.328136219099,63.0294,63.0539,63.0294,63.0457,5949.3281
2012-09-24 14:30:00,77.15,77.16,77.11,77.12,9436.86531951995,63.0457,63.0539,63.013,63.0212,9436.8653
2012-09-24 14:35:00,77.1,77.14,77.1,77.12,10770.335419017334,63.0048,63.0375,63.0048,63.0212,10770.3354
2012-09-24 14:40:00,77.12,77.13,77.11,77.12,5539.029644066058,63.0212,63.0294,63.013,63.0212,5539.0296
2012-09-24 14:45:00,77.13,77.15,77.11,77.11,4821.007282798236,63.0294,63.0457,63.013,63.013,4821.0073
2012-09-24 14:50:00,77.11,77.2,77.1,77.19,10667.760795979077,63.013,63.0866,63.0048,63.0784,10667.7608
2012-09-24 14:55:00,77.2,77.2,77.13,77.16,11283.208534208636,63.0866,63.0866,63.0294,63.0539,11283.2085
2012-09-24 15:00:00,77.15,77.15,77.05,77.06,9949.738434711251,63.0457,63.0457,62.964,62.9722,9949.7384
2012-09-24 15:05:00,77.05,77.1,77.05,77.09,13847.574110165144,62.964,63.0048,62.964,62.9967,13847.5741
2012-09-24 15:10:00,77.1,77.1,77.06,77.07,10360.036926864292,63.0048,63.0048,62.9722,62.9803,10360.0369
2012-09-24 15:15:00,77.08,77.1,77.06,77.06,7487.947481793004,62.9885,63.0048,62.9722,62.9722,7487.9475
2012-09-24 15:20:00,77.06,77.06,77.01,77.02,23899.887167914658,62.9722,62.9722,62.9313,62.9395,23899.8872
2012-09-24 15:25:00,77.03,77.08,77.03,77.06,11283.208534208636,62.9476,62.9885,62.9476,62.9722,11283.2085
2012-09-24 15:30:00,77.05,77.06,77.0,77.02,20514.924607652065,62.964,62.9722,62.9231,62.9395,20514.9246
2012-09-24 15:35:00,77.02,77.07,77.02,77.06,12719.25325674428,62.9395,62.9803,62.9395,62.9722,12719.2533
2012-09-24 15:40:00,77.06,77.12,77.05,77.09,19899.476869422502,62.9722,63.0212,62.964,62.9967,19899.4769
2012-09-24 15:45:00,77.07,77.11,77.02,77.1,24310.1856600677,62.9803,63.013,62.9395,63.0048,24310.1857
2012-09-24 15:50:00,77.1,77.1,77.02,77.06,38055.185147194585,63.0048,63.0048,62.9395,62.9722,38055.1851
2012-09-24 15:55:00,77.06,77.16,77.04,77.13,99292.235101036,62.9722,63.0539,62.9558,63.0294,99292.2351
2012-09-25 09:30:00,77.42,77.47,77.3,77.39,18771.15601600164,63.2663,63.3072,63.1683,63.2418,18771.156
2012-09-25 09:35:00,77.44,77.44,77.28,77.29,5949.328136219099,63.2827,63.2827,63.1519,63.1601,5949.3281
2012-09-25 09:40:00,77.31,77.36,77.24,77.24,4410.708790645194,63.1765,63.2173,63.1193,63.1193,4410.7088
2012-09-25 09:45:00,77.23,77.29,77.23,77.28,5128.731151913016,63.1111,63.1601,63.1111,63.1519,5128.7312
2012-09-25 09:50:00,77.28,77.41,77.28,77.4,4102.984921530413,63.1519,63.2582,63.1519,63.25,4102.9849
2012-09-25 09:55:00,77.41,77.41,77.33,77.33,5436.455021027798,63.2582,63.2582,63.1928,63.1928,5436.455
2012-09-25 10:00:00,77.37,77.57,77.35,77.57,8616.268335213868,63.2255,63.3889,63.2091,63.3889,8616.2683
2012-09-25 10:05:00,77.59,77.64,77.55,77.62,4718.432659759975,63.4053,63.4461,63.3726,63.4298,4718.4327
2012-09-25 10:10:00,77.6,77.64,77.57,77.61,5026.156528874756,63.4134,63.4461,63.3889,63.4216,5026.1565
2012-09-25 10:15:00,77.61,77.64,77.6,77.61,3384.962560262591,63.4216,63.4461,63.4134,63.4216,3384.9626
2012-09-25 10:20:00,77.59,77.68,77.59,77.61,7180.223612678223,63.4053,63.4788,63.4053,63.4216,7180.2236
2012-09-25 10:25:00,77.61,77.61,77.49,77.49,3795.261052415632,63.4216,63.4216,63.3235,63.3235,3795.2611
2012-09-25 10:30:00,77.48,77.52,77.48,77.49,2051.4924607652065,63.3154,63.3481,63.3154,63.3235,2051.4925
2012-09-25 10:35:00,77.47,77.49,77.45,77.48,8000.820596984306,63.3072,63.3235,63.2909,63.3154,8000.8206
2012-09-25 10:40:00,77.48,77.48,77.43,77.45,9129.14145040517,63.3154,63.3154,63.2745,63.2909,9129.1415
2012-09-25 10:45:00,77.44,77.49,77.43,77.49,18771.15601600164,63.2827,63.3235,63.2745,63.3235,18771.156
2012-09-25 10:50:00,77.49,77.49,77.46,77.46,9744.58918863473,63.3235,63.3235,63.299,63.299,9744.5892
2012-09-25 10:55:00,77.45,77.47,77.42,77.43,7180.223612678223,63.2909,63.3072,63.2663,63.2745,7180.2236
2012-09-25 11:00:00,77.44,77.49,77.43,77.46,5333.880397989537,63.2827,63.3235,63.2745,63.299,5333.8804
2012-09-25 11:05:00,77.46,77.5,77.44,77.49,12719.25325674428,63.299,63.3317,63.2827,63.3235,12719.2533
2012-09-25 11:10:00,77.49,77.5,77.47,77.48,2256.6417068417272,63.3235,63.3317,63.3072,63.3154,2256.6417
2012-09-25 11:15:00,77.47,77.48,77.41,77.44,4205.559544568673,63.3072,63.3154,63.2582,63.2827,4205.5595
2012-09-25 11:20:00,77.45,77.49,77.45,77.46,4102.984921530413,63.2909,63.3235,63.2909,63.299,4102.9849
2012-09-25 11:25:00,77.47,77.49,77.41,77.41,8411.119089137346,63.3072,63.3235,63.2582,63.2582,8411.1191
2012-09-25 11:30:00,77.41,77.41,77.39,77.39,6667.350497486921,63.2582,63.2582,63.2418,63.2418,6667.3505
2012-09-25 11:35:00,77.38,77.41,77.38,77.38,3897.8356754538927,63.2337,63.2582,63.2337,63.2337,3897.8357
2012-09-25 11:40:00,77.37,77.39,77.33,77.33,5744.178890142579,63.2255,63.2418,63.1928,63.1928,5744.1789
2012-09-25 11:45:00,77.33,77.36,77.32,77.34,7077.648989639963,63.1928,63.2173,63.1846,63.201,7077.649
2012-09-25 11:50:00,77.33,77.35,77.32,77.33,6975.074366601702,63.1928,63.2091,63.1846,63.1928,6975.0744
2012-09-25 11:55:00,77.33,77.34,77.29,77.31,9129.14145040517,63.1928,63.201,63.1601,63.1765,9129.1415
2012-09-25 12:00:00,77.3,77.32,77.22,77.23,10872.910042055595,63.1683,63.1846,63.1029,63.1111,10872.91
2012-09-25 12:05:00,77.24,77.26,77.22,77.26,9744.58918863473,63.1193,63.1356,63.1029,63.1356,9744.5892
2012-09-25 12:10:00,77.25,77.25,77.2,77.21,6154.47738229562,63.1274,63.1274,63.0866,63.0947,6154.4774
2012-09-25 12:15:00,77.2,77.2,77.1,77.1,14463.021848394706,63.0866,63.0866,63.0048,63.0048,14463.0218
2012-09-25 12:20:00,77.11,77.11,77.1,77.1,6051.902759257359,63.013,63.013,63.0048,63.0048,6051.9028
2012-09-25 12:25:00,77.1,77.14,77.1,77.13,12001.23089547646,63.0048,63.0375,63.0048,63.0294,12001.2309
2012-09-25 12:30:00,77.12,77.15,77.1,77.11,5846.753513180839,63.0212,63.0457,63.0048,63.013,5846.7535
2012-09-25 12:35:00,77.09,77.1,77.01,77.01,5744.178890142579,62.9967,63.0048,62.9313,62.9313,5744.1789
2012-09-25 12:40:00,77.01,77.02,76.94,76.95,7487.947481793004,62.9313,62.9395,62.8741,62.8823,7487.9475
2012-09-25 12:45:00,76.97,77.04,76.95,77.02,12001.23089547646,62.8986,62.9558,62.8823,62.9395,12001.2309
2012-09-25 12:50:00,77.02,77.04,77.01,77.04,3590.111806339112,62.9395,62.9558,62.9313,62.9558,3590.1118
2012-09-25 12:55:00,77.04,77.09,77.04,77.06,2564.365575956508,62.9558,62.9967,62.9558,62.9722,2564.3656
2012-09-25 13:00:00,77.05,77.1,77.04,77.06,17847.984408657296,62.964,63.0048,62.9558,62.9722,17847.9844
2012-09-25 13:05:00,77.06,77.09,77.02,77.04,3692.686429377372,62.9722,62.9967,62.9395,62.9558,3692.6864
2012-09-25 13:10:00,77.02,77.08,77.02,77.08,6872.499743563442,62.9395,62.9885,62.9395,62.9885,6872.4997
2012-09-25 13:15:00,77.07,77.1,77.05,77.05,5949.328136219099,62.9803,63.0048,62.964,62.964,5949.3281
2012-09-25 13:20:00,77.06,77.1,77.04,77.09,6564.775874448661,62.9722,63.0048,62.9558,62.9967,6564.7759
2012-09-25 13:25:00,77.1,77.1,77.06,77.06,3795.261052415632,63.0048,63.0048,62.9722,62.9722,3795.2611
2012-09-25 13:30:00,77.09,77.12,77.06,77.1,4615.858036721715,62.9967,63.0212,62.9722,63.0048,4615.858
2012-09-25 13:35:00,77.13,77.15,77.09,77.1,3692.686429377372,63.0294,63.0457,62.9967,63.0048,3692.6864
2012-09-25 13:40:00,77.09,77.1,77.04,77.06,20412.349984613807,62.9967,63.0048,62.9558,62.9722,20412.35
2012-09-25 13:45:00,77.06,77.08,77.0,77.03,30567.23766540158,62.9722,62.9885,62.9231,62.9476,30567.2377
2012-09-25 13:50:00,77.02,77.07,77.02,77.04,4615.858036721715,62.9395,62.9803,62.9395,62.9558,4615.858
2012-09-25 13:55:00,77.04,77.11,77.03,77.11,6872.499743563442,62.9558,63.013,62.9476,63.013,6872.4997
2012-09-25 14:00:00,77.1,77.13,77.08,77.08,16206.790440045132,63.0048,63.0294,62.9885,62.9885,16206.7904
2012-09-25 14:05:00,77.09,77.1,77.07,77.07,9744.58918863473,62.9967,63.0048,62.9803,62.9803,9744.5892
2012-09-25 14:10:00,77.07,77.09,77.04,77.05,23899.887167914658,62.9803,62.9967,62.9558,62.964,23899.8872
2012-09-25 14:15:00,77.08,77.1,76.95,76.97,16617.088932198174,62.9885,63.0048,62.8823,62.8986,16617.0889
2012-09-25 14:20:00,76.98,77.04,76.94,76.99,31285.2600266694,62.9068,62.9558,62.8741,62.915,31285.26
2012-09-25 14:25:00,76.99,77.02,76.93,76.99,12924.402502820802,62.915,62.9395,62.8659,62.915,12924.4025
2012-09-25 14:30:00,76.98,77.04,76.96,77.04,6975.074366601702,62.9068,62.9558,62.8904,62.9558,6975.0744
2012-09-25 14:35:00,77.02,77.08,77.02,77.08,5846.753513180839,62.9395,62.9885,62.9395,62.9885,5846.7535
2012-09-25 14:40:00,77.08,77.1,77.07,77.1,10257.462303826032,62.9885,63.0048,62.9803,63.0048,10257.4623
2012-09-25 14:45:00,77.1,77.1,76.99,77.07,10360.036926864292,63.0048,63.0048,62.915,62.9803,10360.0369
2012-09-25 14:50:00,77.07,77.1,77.06,77.09,10565.186172940814,62.9803,63.0048,62.9722,62.9967,10565.1862
2012-09-25 14:55:00,77.09,77.1,77.0,77.0,12616.67863370602,62.9967,63.0048,62.9231,62.9231,12616.6786
2012-09-25 15:00:00,76.99,77.02,76.9,76.9,18668.58139296338,62.915,62.9395,62.8414,62.8414,18668.5814
2012-09-25 15:05:00,76.9,76.92,76.85,76.89,21335.52159195815,62.8414,62.8578,62.8006,62.8332,21335.5216
2012-09-25 15:10:00,76.88,76.97,76.72,76.93,24617.90952918248,62.8251,62.8986,62.6943,62.8659,24617.9095
2012-09-25 15:15:00,76.92,76.92,76.85,76.89,12308.95476459124,62.8578,62.8578,62.8006,62.8332,12308.9548
2012-09-25 15:20:00,76.88,77.02,76.87,76.94,15181.044209662528,62.8251,62.9395,62.8169,62.8741,15181.0442
2012-09-25 15:25:00,76.94,76.95,76.89,76.94,11796.081649399935,62.8741,62.8823,62.8332,62.8741,11796.0816
2012-09-25 15:30:00,76.93,76.94,76.88,76.92,14463.021848394706,62.8659,62.8741,62.8251,62.8578,14463.0218
2012-09-25 15:35:00,76.91,76.97,76.9,76.92,66981.22884398399,62.8496,62.8986,62.8414,62.8578,66981.2288
2012-09-25 15:40:00,76.91,76.96,76.88,76.94,61955.07231510924,62.8496,62.8904,62.8251,62.8741,61955.0723
2012-09-25 15:45:00,76.93,77.0,76.91,76.98,78879.8851164222,62.8659,62.9231,62.8496,62.9068,78879.8851
2012-09-25 15:50:00,76.97,77.0,76.9,76.99,55287.72181762232,62.8986,62.9231,62.8414,62.915,55287.7218
2012-09-25 15:55:00,77.0,77.03,76.97,77.02,180018.46343214688,62.9231,62.9476,62.8986,62.9395,180018.4634
2012-09-26 09:30:00,76.94,77.02,76.88,76.93,16617.088932198174,62.8741,62.9395,62.8251,62.8659,16617.0889
2012-09-26 09:35:00,76.89,76.89,76.68,76.68,11385.783157246897,62.8332,62.8332,62.6616,62.6616,11385.7832
2012-09-26 09:40:00,76.71,76.87,76.71,76.79,9744.58918863473,62.6861,62.8169,62.6861,62.7515,9744.5892
2012-09-26 09:45:00,76.8,76.87,76.79,76.85,2666.9401989947687,62.7597,62.8169,62.7515,62.8006,2666.9402
2012-09-26 09:50:00,76.89,77.02,76.87,77.0,23387.01405272336,62.8332,62.9395,62.8169,62.9231,23387.0141
2012-09-26 09:55:00,77.0,77.01,76.91,76.92,28413.17058159811,62.9231,62.9313,62.8496,62.8578,28413.1706
2012-09-26 10:00:00,76.93,76.97,76.79,76.89,4308.134167606934,62.8659,62.8986,62.7515,62.8332,4308.1342
2012-09-26 10:05:00,76.86,76.88,76.79,76.84,13437.275618012103,62.8087,62.8251,62.7515,62.7924,13437.2756
2012-09-26 10:10:00,76.85,76.85,76.75,76.76,5333.880397989537,62.8006,62.8006,62.7188,62.727,5333.8804
2012-09-26 10:15:00,76.73,76.73,76.69,76.73,6359.626628372141,62.7025,62.7025,62.6698,62.7025,6359.6266
2012-09-26 10:20:00,76.71,76.71,76.68,76.7,3897.8356754538927,62.6861,62.6861,62.6616,62.678,3897.8357
2012-09-26 10:25:00,76.68,76.68,76.53,76.53,4410.708790645194,62.6616,62.6616,62.5391,62.5391,4410.7088
2012-09-26 10:30:00,76.53,76.58,76.52,76.56,7693.096727869524,62.5391,62.5799,62.5309,62.5636,7693.0967
2012-09-26 10:35:00,76.55,76.59,76.49,76.51,8308.544466099087,62.5554,62.5881,62.5064,62.5227,8308.5445
2012-09-26 10:40:00,76.56,76.71,76.54,76.71,6564.775874448661,62.5636,62.6861,62.5472,62.6861,6564.7759
2012-09-26 10:45:00,76.68,76.78,76.66,76.77,4000.410298492153,62.6616,62.7433,62.6453,62.7352,4000.4103
2012-09-26 10:50:00,76.79,76.9,76.79,76.88,7180.223612678223,62.7515,62.8414,62.7515,62.8251,7180.2236
2012-09-26 10:55:00,76.89,76.9,76.84,76.85,12206.38014155298,62.8332,62.8414,62.7924,62.8006,12206.3801
2012-09-26 11:00:00,76.86,76.91,76.85,76.9,4718.432659759975,62.8087,62.8496,62.8006,62.8414,4718.4327
2012-09-26 11:05:00,76.89,76.92,76.87,76.88,10770.335419017334,62.8332,62.8578,62.8169,62.8251,10770.3354
2012-09-26 11:10:00,76.9,76.94,76.85,76.86,18873.7306390399,62.8414,62.8741,62.8006,62.8087,18873.7306
2012-09-26 11:15:00,76.86,76.94,76.85,76.94,19181.45450815468,62.8087,62.8741,62.8006,62.8741,19181.4545
2012-09-26 11:20:00,76.92,76.92,76.87,76.87,4513.283413683455,62.8578,62.8578,62.8169,62.8169,4513.2834
2012-09-26 11:25:00,76.86,76.89,76.84,76.84,3384.962560262591,62.8087,62.8332,62.7924,62.7924,3384.9626
2012-09-26 11:30:00,76.84,76.85,76.79,76.79,1641.1939686121652,62.7924,62.8006,62.7515,62.7515,1641.194
2012-09-26 11:35:00,76.78,76.79,76.76,76.79,2256.6417068417272,62.7433,62.7515,62.727,62.7515,2256.6417
2012-09-26 11:40:00,76.78,76.85,76.76,76.84,10462.611549902556,62.7433,62.8006,62.727,62.7924,10462.6115
2012-09-26 11:45:00,76.86,76.88,76.79,76.79,1333.4700994973844,62.8087,62.8251,62.7515,62.7515,1333.4701
2012-09-26 11:50:00,76.79,76.8,76.75,76.79,3384.962560262591,62.7515,62.7597,62.7188,62.7515,3384.9626
2012-09-26 11:55:00,76.79,76.81,76.73,76.76,6359.626628372141,62.7515,62.7679,62.7025,62.727,6359.6266
2012-09-26 12:00:00,76.75,76.82,76.75,76.79,2256.6417068417272,62.7188,62.776,62.7188,62.7515,2256.6417
2012-09-26 12:05:00,76.77,76.79,76.73,76.76,3179.8133141860703,62.7352,62.7515,62.7025,62.727,3179.8133
2012-09-26 12:10:00,76.76,76.8,76.73,76.76,4513.283413683455,62.727,62.7597,62.7025,62.727,4513.2834
2012-09-26 12:15:00,76.79,76.82,76.79,76.82,20514.924607652065,62.7515,62.776,62.7515,62.776,20514.9246
2012-09-26 12:20:00,76.82,76.83,76.8,76.81,3384.962560262591,62.776,62.7842,62.7597,62.7679,3384.9626
2012-09-26 12:25:00,76.82,76.82,76.77,76.77,3179.8133141860703,62.776,62.776,62.7352,62.7352,3179.8133
2012-09-26 12:30:00,76.77,76.79,76.77,76.77,3077.2386911478097,62.7352,62.7515,62.7352,62.7352,3077.2387
2012-09-26 12:35:00,76.77,76.79,76.76,76.78,3487.537183300851,62.7352,62.7515,62.727,62.7433,3487.5372
2012-09-26 12:40:00,76.78,76.81,76.75,76.77,3077.2386911478097,62.7433,62.7679,62.7188,62.7352,3077.2387
2012-09-26 12:45:00,76.77,76.78,76.73,76.73,2359.216329879988,62.7352,62.7433,62.7025,62.7025,2359.2163
2012-09-26 12:50:00,76.73,76.73,76.7,76.72,4205.559544568673,62.7025,62.7025,62.678,62.6943,4205.5595
2012-09-26 12:55:00,76.71,76.82,76.71,76.78,4410.708790645194,62.6861,62.776,62.6861,62.7433,4410.7088
2012-09-26 13:00:00,76.78,76.79,76.75,76.75,2256.6417068417272,62.7433,62.7515,62.7188,62.7188,2256.6417
2012-09-26 13:05:00,76.75,76.83,76.72,76.72,8513.693712175607,62.7188,62.7842,62.6943,62.6943,8513.6937
2012-09-26 13:10:00,76.74,76.76,76.71,76.71,6462.201251410401,62.7107,62.727,62.6861,62.6861,6462.2013
2012-09-26 13:15:00,76.71,76.73,76.71,76.72,5231.305774951277,62.6861,62.7025,62.6861,62.6943,5231.3058
2012-09-26 13:20:00,76.73,76.76,76.71,76.74,2974.6640681095496,62.7025,62.727,62.6861,62.7107,2974.6641
2012-09-26 13:25:00,76.75,76.75,76.71,76.71,7385.372858754744,62.7188,62.7188,62.6861,62.6861,7385.3729
2012-09-26 13:30:00,76.71,76.71,76.6,76.62,6462.201251410401,62.6861,62.6861,62.5963,62.6126,6462.2013
2012-09-26 13:35:00,76.64,76.64,76.61,76.63,5539.029644066058,62.6289,62.6289,62.6044,62.6208,5539.0296
2012-09-26 13:40:00,76.62,76.65,76.58,76.64,9847.163811672992,62.6126,62.6371,62.5799,62.6289,9847.1638
2012-09-26 13:45:00,76.65,76.65,76.57,76.59,3897.8356754538927,62.6371,62.6371,62.5717,62.5881,3897.8357
2012-09-26 13:50:00,76.58,76.6,76.55,76.55,6564.775874448661,62.5799,62.5963,62.5554,62.5554,6564.7759
2012-09-26 13:55:00,76.55,76.56,76.49,76.52,4821.007282798236,62.5554,62.5636,62.5064,62.5309,4821.0073
2012-09-26 14:00:00,76.53,76.62,76.52,76.62,7077.648989639963,62.5391,62.6126,62.5309,62.6126,7077.649
2012-09-26 14:05:00,76.62,76.64,76.57,76.6,6975.074366601702,62.6126,62.6289,62.5717,62.5963,6975.0744
2012-09-26 14:10:00,76.61,76.63,76.59,76.61,4513.283413683455,62.6044,62.6208,62.5881,62.6044,4513.2834
2012-09-26 14:15:00,76.61,76.64,76.58,76.64,5128.731151913016,62.6044,62.6289,62.5799,62.6289,5128.7312
2012-09-26 14:20:00,76.64,76.66,76.59,76.62,4410.708790645194,62.6289,62.6453,62.5881,62.6126,4410.7088
2012-09-26 14:25:00,76.61,76.62,76.49,76.51,7180.223612678223,62.6044,62.6126,62.5064,62.5227,7180.2236
2012-09-26 14:30:00,76.54,76.54,76.47,76.54,6154.47738229562,62.5472,62.5472,62.49,62.5472,6154.4774
2012-09-26 14:35:00,76.54,76.57,76.52,76.56,5744.178890142579,62.5472,62.5717,62.5309,62.5636,5744.1789
2012-09-26 14:40:00,76.56,76.59,76.55,76.59,4615.858036721715,62.5636,62.5881,62.5554,62.5881,4615.858
2012-09-26 14:45:00,76.59,76.62,76.56,76.62,6872.499743563442,62.5881,62.6126,62.5636,62.6126,6872.4997
2012-09-26 14:50:00,76.61,76.61,76.56,76.56,5231.305774951277,62.6044,62.6044,62.5636,62.5636,5231.3058
2012-09-26 14:55:00,76.56,76.6,76.56,76.6,5949.328136219099,62.5636,62.5963,62.5636,62.5963,5949.3281
2012-09-26 15:00:00,76.59,76.61,76.57,76.58,7590.522104831264,62.5881,62.6044,62.5717,62.5799,7590.5221
2012-09-26 15:05:00,76.58,76.59,76.52,76.52,9847.163811672992,62.5799,62.5881,62.5309,62.5309,9847.1638
2012-09-26 15:10:00,76.53,76.56,76.51,76.51,5744.178890142579,62.5391,62.5636,62.5227,62.5227,5744.1789
2012-09-26 15:15:00,76.51,76.61,76.5,76.57,12001.23089547646,62.5227,62.6044,62.5145,62.5717,12001.2309
2012-09-26 15:20:00,76.56,76.61,76.53,76.53,9744.58918863473,62.5636,62.6044,62.5391,62.5391,9744.5892
2012-09-26 15:25:00,76.52,76.55,76.48,76.5,9026.566827366907,62.5309,62.5554,62.4982,62.5145,9026.5668
2012-09-26 15:30:00,76.51,76.51,76.45,76.46,17642.835162580777,62.5227,62.5227,62.4737,62.4819,17642.8352
2012-09-26 15:35:00,76.48,76.48,76.41,76.48,24412.76028310596,62.4982,62.4982,62.441,62.4982,24412.7603
2012-09-26 15:40:00,76.48,76.5,76.45,76.49,12103.80551851472,62.4982,62.5145,62.4737,62.5064,12103.8055
2012-09-26 15:45:00,76.5,76.5,76.34,76.36,35183.09570212329,62.5145,62.5145,62.3838,62.4001,35183.0957
2012-09-26 15:50:00,76.35,76.45,76.35,76.45,19899.476869422502,62.392,62.4737,62.392,62.4737,19899.4769
2012-09-26 15:55:00,76.44,76.44,76.37,76.37,41234.99846138065,62.4655,62.4655,62.4083,62.4083,41234.9985
2012-09-27 09:30:00,76.95,76.95,76.51,76.62,15386.193455739049,62.8823,62.8823,62.5227,62.6126,15386.1935
2012-09-27 09:35:00,76.6,76.6,76.48,76.48,7898.245973946045,62.5963,62.5963,62.4982,62.4982,7898.246
2012-09-27 09:40:00,76.48,76.57,76.47,76.54,9949.738434711251,62.4982,62.5717,62.49,62.5472,9949.7384
2012-09-27 09:45:00,76.52,76.56,76.48,76.54,15386.193455739049,62.5309,62.5636,62.4982,62.5472,15386.1935
2012-09-27 09:50:00,76.53,76.56,76.48,76.51,23592.163298799875,62.5391,62.5636,62.4982,62.5227,23592.1633
2012-09-27 09:55:00,76.5,76.5,76.4,76.44,9949.738434711251,62.5145,62.5145,62.4328,62.4655,9949.7384
2012-09-27 10:00:00,76.43,76.48,76.4,76.43,10154.887680787771,62.4573,62.4982,62.4328,62.4573,10154.8877
2012-09-27 10:05:00,76.43,76.59,76.43,76.59,5539.029644066058,62.4573,62.5881,62.4573,62.5881,5539.0296
2012-09-27 10:10:00,76.57,76.6,76.52,76.52,8616.268335213868,62.5717,62.5963,62.5309,62.5309,8616.2683
2012-09-27 10:15:00,76.5,76.55,76.46,76.48,8000.820596984306,62.5145,62.5554,62.4819,62.4982,8000.8206
2012-09-27 10:20:00,76.48,76.49,76.44,76.47,9744.58918863473,62.4982,62.5064,62.4655,62.49,9744.5892
2012-09-27 10:25:00,76.46,76.47,76.35,76.39,12206.38014155298,62.4819,62.49,62.392,62.4246,12206.3801
2012-09-27 10:30:00,76.36,76.4,76.34,76.38,12308.95476459124,62.4001,62.4328,62.3838,62.4165,12308.9548
2012-09-27 10:35:00,76.38,76.48,76.36,76.39,9026.566827366907,62.4165,62.4982,62.4001,62.4246,9026.5668
2012-09-27 10:40:00,76.43,76.47,76.42,76.42,2769.514822033029,62.4573,62.49,62.4492,62.4492,2769.5148
2012-09-27 10:45:00,76.41,76.48,76.38,76.47,4102.984921530413,62.441,62.4982,62.4165,62.49,4102.9849
2012-09-27 10:50:00,76.47,76.47,76.39,76.42,6257.0520053338805,62.49,62.49,62.4246,62.4492,6257.052
2012-09-27 10:55:00,76.41,76.49,76.39,76.44,19181.45450815468,62.441,62.5064,62.4246,62.4655,19181.4545
2012-09-27 11:00:00,76.45,76.47,76.43,76.44,4513.283413683455,62.4737,62.49,62.4573,62.4655,4513.2834
2012-09-27 11:05:00,76.44,76.45,76.34,76.43,29849.215304133755,62.4655,62.4737,62.3838,62.4573,29849.2153
2012-09-27 11:10:00,76.42,76.48,76.42,76.43,4615.858036721715,62.4492,62.4982,62.4492,62.4573,4615.858
2012-09-27 11:15:00,76.44,76.45,76.39,76.41,1230.895476459124,62.4655,62.4737,62.4246,62.441,1230.8955
2012-09-27 11:20:00,76.42,76.47,76.35,76.4,7590.522104831264,62.4492,62.49,62.392,62.4328,7590.5221
2012-09-27 11:25:00,76.39,76.39,76.32,76.37,3282.3879372243305,62.4246,62.4246,62.3674,62.4083,3282.3879
2012-09-27 11:30:00,76.38,76.4,76.35,76.37,1333.4700994973844,62.4165,62.4328,62.392,62.4083,1333.4701
2012-09-27 11:35:00,76.36,76.37,76.34,76.34,2359.216329879988,62.4001,62.4083,62.3838,62.3838,2359.2163
2012-09-27 11:40:00,76.37,76.37,76.32,76.35,12821.82787978254,62.4083,62.4083,62.3674,62.392,12821.8279
2012-09-27 11:45:00,76.32,76.45,76.32,76.45,26771.976612985945,62.3674,62.4737,62.3674,62.4737,26771.9766
2012-09-27 11:50:00,76.48,76.56,76.46,76.55,5846.753513180839,62.4982,62.5636,62.4819,62.5554,5846.7535
2012-09-27 11:55:00,76.57,76.77,76.57,76.75,13437.275618012103,62.5717,62.7352,62.5717,62.7188,13437.2756
2012-09-27 12:00:00,76.76,76.77,76.72,76.77,6257.0520053338805,62.727,62.7352,62.6943,62.7352,6257.052
2012-09-27 12:05:00,76.77,76.82,76.76,76.77,7180.223612678223,62.7352,62.776,62.727,62.7352,7180.2236
2012-09-27 12:10:00,76.76,76.77,76.73,76.73,10975.484665093856,62.727,62.7352,62.7025,62.7025,10975.4847
2012-09-27 12:15:00,76.71,76.71,76.69,76.71,4615.858036721715,62.6861,62.6861,62.6698,62.6861,4615.858
2012-09-27 12:20:00,76.71,76.71,76.63,76.69,9231.71607344343,62.6861,62.6861,62.6208,62.6698,9231.7161
2012-09-27 12:25:00,76.71,76.83,76.71,76.78,4821.007282798236,62.6861,62.7842,62.6861,62.7433,4821.0073
2012-09-27 12:30:00,76.79,76.79,76.74,76.76,3897.8356754538927,62.7515,62.7515,62.7107,62.727,3897.8357
2012-09-27 12:35:00,76.77,76.8,76.76,76.8,1948.9178377269463,62.7352,62.7597,62.727,62.7597,1948.9178
2012-09-27 12:40:00,76.81,76.82,76.8,76.8,3282.3879372243305,62.7679,62.776,62.7597,62.7597,3282.3879
2012-09-27 12:45:00,76.81,76.84,76.77,76.8,2872.089445071289,62.7679,62.7924,62.7352,62.7597,2872.0894
2012-09-27 12:50:00,76.81,76.81,76.78,76.78,820.5969843060826,62.7679,62.7679,62.7433,62.7433,820.597
2012-09-27 12:55:00,76.78,76.86,76.78,76.84,2974.6640681095496,62.7433,62.8087,62.7433,62.7924,2974.6641
2012-09-27 13:00:00,76.86,76.86,76.83,76.84,923.171607344343,62.8087,62.8087,62.7842,62.7924,923.1716
2012-09-27 13:05:00,76.86,76.88,76.85,76.87,1846.343214688686,62.8087,62.8251,62.8006,62.8169,1846.3432
2012-09-27 13:10:00,76.86,76.88,76.85,76.87,3692.686429377372,62.8087,62.8251,62.8006,62.8169,3692.6864
2012-09-27 13:15:00,76.87,76.94,76.86,76.91,7077.648989639963,62.8169,62.8741,62.8087,62.8496,7077.649
2012-09-27 13:20:00,76.9,76.9,76.88,76.89,820.5969843060826,62.8414,62.8414,62.8251,62.8332,820.597
2012-09-27 13:25:00,76.89,76.91,76.87,76.88,3282.3879372243305,62.8332,62.8496,62.8169,62.8251,3282.3879
2012-09-27 13:30:00,76.89,76.94,76.86,76.94,10872.910042055595,62.8332,62.8741,62.8087,62.8741,10872.91
2012-09-27 13:35:00,76.93,77.0,76.92,76.99,2769.514822033029,62.8659,62.9231,62.8578,62.915,2769.5148
2012-09-27 13:40:00,76.98,77.07,76.97,77.05,5744.178890142579,62.9068,62.9803,62.8986,62.964,5744.1789
2012-09-27 13:45:00,77.06,77.08,77.05,77.08,1846.343214688686,62.9722,62.9885,62.964,62.9885,1846.3432
2012-09-27 13:50:00,77.07,77.09,77.06,77.06,5744.178890142579,62.9803,62.9967,62.9722,62.9722,5744.1789
2012-09-27 13:55:00,77.03,77.06,77.03,77.06,3077.2386911478097,62.9476,62.9722,62.9476,62.9722,3077.2387
2012-09-27 14:00:00,77.07,77.09,77.04,77.04,3384.962560262591,62.9803,62.9967,62.9558,62.9558,3384.9626
2012-09-27 14:05:00,77.03,77.08,77.02,77.05,4718.432659759975,62.9476,62.9885,62.9395,62.964,4718.4327
2012-09-27 14:10:00,77.03,77.09,77.03,77.08,9129.14145040517,62.9476,62.9967,62.9476,62.9885,9129.1415
2012-09-27 14:15:00,77.07,77.08,77.04,77.07,6667.350497486921,62.9803,62.9885,62.9558,62.9803,6667.3505
2012-09-27 14:20:00,77.08,77.09,77.06,77.08,6975.074366601702,62.9885,62.9967,62.9722,62.9885,6975.0744
2012-09-27 14:25:00,77.07,77.09,77.04,77.07,4718.432659759975,62.9803,62.9967,62.9558,62.9803,4718.4327
2012-09-27 14:30:00,77.05,77.07,77.03,77.05,1538.6193455739049,62.964,62.9803,62.9476,62.964,1538.6193
2012-09-27 14:35:00,77.05,77.07,77.0,77.03,6257.0520053338805,62.964,62.9803,62.9231,62.9476,6257.052
2012-09-27 14:40:00,77.03,77.04,76.99,77.04,4513.283413683455,62.9476,62.9558,62.915,62.9558,4513.2834
2012-09-27 14:45:00,77.03,77.04,77.01,77.02,5641.604267104318,62.9476,62.9558,62.9313,62.9395,5641.6043
2012-09-27 14:50:00,77.01,77.03,76.98,77.0,4000.410298492153,62.9313,62.9476,62.9068,62.9231,4000.4103
2012-09-27 14:55:00,76.99,76.99,76.96,76.97,4000.410298492153,62.915,62.915,62.8904,62.8986,4000.4103
2012-09-27 15:00:00,76.97,76.97,76.95,76.96,6257.0520053338805,62.8986,62.8986,62.8823,62.8904,6257.052
2012-09-27 15:05:00,76.96,76.98,76.96,76.96,6154.47738229562,62.8904,62.9068,62.8904,62.8904,6154.4774
2012-09-27 15:10:00,76.95,76.95,76.89,76.91,8923.992204328648,62.8823,62.8823,62.8332,62.8496,8923.9922
2012-09-27 15:15:00,76.89,76.91,76.86,76.91,9949.738434711251,62.8332,62.8496,62.8087,62.8496,9949.7384
2012-09-27 15:20:00,76.89,76.9,76.82,76.86,15078.46958662427,62.8332,62.8414,62.776,62.8087,15078.4696
2012-09-27 15:25:00,76.87,76.92,76.83,76.91,15591.34270181557,62.8169,62.8578,62.7842,62.8496,15591.3427
2012-09-27 15:30:00,76.91,76.91,76.89,76.9,18053.13365473381,62.8496,62.8496,62.8332,62.8414,18053.1337
2012-09-27 15:35:00,76.91,76.92,76.87,76.89,11693.507026361678,62.8496,62.8578,62.8169,62.8332,11693.507
2012-09-27 15:40:00,76.88,76.92,76.87,76.88,14052.723356241666,62.8251,62.8578,62.8169,62.8251,14052.7234
2012-09-27 15:45:00,76.86,76.87,76.77,76.78,17642.835162580777,62.8087,62.8169,62.7352,62.7433,17642.8352
2012-09-27 15:50:00,76.78,76.82,76.72,76.72,31387.83464970766,62.7433,62.776,62.6943,62.6943,31387.8346
2012-09-27 15:55:00,76.74,76.77,76.72,76.77,51082.16227305365,62.7107,62.7352,62.6943,62.7352,51082.1623
2012-09-28 09:30:00,76.64,76.7,76.53,76.53,26156.528874756383,62.6289,62.678,62.5391,62.5391,26156.5289
2012-09-28 09:35:00,76.59,76.66,76.49,76.58,10872.910042055595,62.5881,62.6453,62.5064,62.5799,10872.91
2012-09-28 09:40:00,76.58,76.61,76.23,76.26,41234.99846138065,62.5799,62.6044,62.2939,62.3184,41234.9985
2012-09-28 09:45:00,76.27,76.39,76.22,76.29,7180.223612678223,62.3266,62.4246,62.2857,62.3429,7180.2236
2012-09-28 09:50:00,76.29,76.32,76.21,76.24,10565.186172940814,62.3429,62.3674,62.2776,62.3021,10565.1862
2012-09-28 09:55:00,76.24,76.29,76.19,76.27,5641.604267104318,62.3021,62.3429,62.2612,62.3266,5641.6043
2012-09-28 10:00:00,76.29,76.32,76.22,76.25,20309.775361575543,62.3429,62.3674,62.2857,62.3102,20309.7754
2012-09-28 10:05:00,76.26,76.38,76.24,76.26,21438.09621499641,62.3184,62.4165,62.3021,62.3184,21438.0962
2012-09-28 10:10:00,76.29,76.44,76.28,76.42,8821.417581290389,62.3429,62.4655,62.3348,62.4492,8821.4176
2012-09-28 10:15:00,76.4,76.4,76.25,76.26,9231.71607344343,62.4328,62.4328,62.3102,62.3184,9231.7161
2012-09-28 10:20:00,76.26,76.3,76.2,76.29,16206.790440045132,62.3184,62.3511,62.2694,62.3429,16206.7904
2012-09-28 10:25:00,76.3,76.33,76.27,76.33,10872.910042055595,62.3511,62.3756,62.3266,62.3756,10872.91
2012-09-28 10:30:00,76.32,76.36,76.29,76.33,8923.992204328648,62.3674,62.4001,62.3429,62.3756,8923.9922
2012-09-28 10:35:00,76.33,76.37,76.32,76.36,5641.604267104318,62.3756,62.4083,62.3674,62.4001,5641.6043
2012-09-28 10:40:00,76.36,76.37,76.29,76.3,9026.566827366907,62.4001,62.4083,62.3429,62.3511,9026.5668
2012-09-28 10:45:00,76.3,76.34,76.29,76.31,18668.58139296338,62.3511,62.3838,62.3429,62.3593,18668.5814
2012-09-28 10:50:00,76.31,76.32,76.27,76.3,16617.088932198174,62.3593,62.3674,62.3266,62.3511,16617.0889
2012-09-28 10:55:00,76.29,76.34,76.28,76.32,21335.52159195815,62.3429,62.3838,62.3348,62.3674,21335.5216
2012-09-28 11:00:00,76.32,76.32,76.2,76.29,23899.887167914658,62.3674,62.3674,62.2694,62.3429,23899.8872
2012-09-28 11:05:00,76.29,76.32,76.28,76.29,4718.432659759975,62.3429,62.3674,62.3348,62.3429,4718.4327
2012-09-28 11:10:00,76.29,76.3,76.23,76.24,14873.320340547749,62.3429,62.3511,62.2939,62.3021,14873.3203
2012-09-28 11:15:00,76.25,76.29,76.25,76.27,6257.0520053338805,62.3102,62.3429,62.3102,62.3266,6257.052
2012-09-28 11:20:00,76.27,76.32,76.26,76.3,6359.626628372141,62.3266,62.3674,62.3184,62.3511,6359.6266
2012-09-28 11:25:00,76.31,76.31,76.18,76.18,11078.059288132115,62.3593,62.3593,62.253,62.253,11078.0593
2012-09-28 11:30:00,76.19,76.32,76.15,76.26,6667.350497486921,62.2612,62.3674,62.2285,62.3184,6667.3505
2012-09-28 11:35:00,76.28,76.32,76.25,76.32,7077.648989639963,62.3348,62.3674,62.3102,62.3674,7077.649
2012-09-28 11:40:00,76.32,76.33,76.32,76.32,17232.536670427737,62.3674,62.3756,62.3674,62.3674,17232.5367
2012-09-28 11:45:00,76.32,76.38,76.32,76.37,5539.029644066058,62.3674,62.4165,62.3674,62.4083,5539.0296
2012-09-28 11:50:00,76.39,76.39,76.28,76.28,3795.261052415632,62.4246,62.4246,62.3348,62.3348,3795.2611
2012-09-28 11:55:00,76.31,76.32,76.28,76.32,1538.6193455739049,62.3593,62.3674,62.3348,62.3674,1538.6193
2012-09-28 12:00:00,76.32,76.35,76.29,76.32,4513.283413683455,62.3674,62.392,62.3429,62.3674,4513.2834
2012-09-28 12:05:00,76.32,76.4,76.31,76.4,4513.283413683455,62.3674,62.4328,62.3593,62.4328,4513.2834
2012-09-28 12:10:00,76.4,76.46,76.38,76.42,4513.283413683455,62.4328,62.4819,62.4165,62.4492,4513.2834
2012-09-28 12:15:00,76.39,76.52,76.39,76.49,5744.178890142579,62.4246,62.5309,62.4246,62.5064,5744.1789
2012-09-28 12:20:00,76.48,76.5,76.47,76.47,3179.8133141860703,62.4982,62.5145,62.49,62.49,3179.8133
2012-09-28 12:25:00,76.48,76.48,76.42,76.44,1333.4700994973844,62.4982,62.4982,62.4492,62.4655,1333.4701
2012-09-28 12:30:00,76.44,76.52,76.44,76.5,1948.9178377269463,62.4655,62.5309,62.4655,62.5145,1948.9178
2012-09-28 12:35:00,76.5,76.52,76.44,76.47,5128.731151913016,62.5145,62.5309,62.4655,62.49,5128.7312
2012-09-28 12:40:00,76.46,76.48,76.45,76.46,2256.6417068417272,62.4819,62.4982,62.4737,62.4819,2256.6417
2012-09-28 12:45:00,76.46,76.46,76.42,76.44,1641.1939686121652,62.4819,62.4819,62.4492,62.4655,1641.194
2012-09-28 12:50:00,76.44,76.48,76.43,76.44,6769.925120525182,62.4655,62.4982,62.4573,62.4655,6769.9251
2012-09-28 12:55:00,76.43,76.46,76.42,76.46,2974.6640681095496,62.4573,62.4819,62.4492,62.4819,2974.6641
2012-09-28 13:00:00,76.47,76.51,76.47,76.49,3282.3879372243305,62.49,62.5227,62.49,62.5064,3282.3879
2012-09-28 13:05:00,76.51,76.52,76.46,76.47,3897.8356754538927,62.5227,62.5309,62.4819,62.49,3897.8357
2012-09-28 13:10:00,76.48,76.52,76.46,76.51,5744.178890142579,62.4982,62.5309,62.4819,62.5227,5744.1789
2012-09-28 13:15:00,76.52,76.55,76.51,76.53,9744.58918863473,62.5309,62.5554,62.5227,62.5391,9744.5892
2012-09-28 13:20:00,76.55,76.6,76.54,76.58,3077.2386911478097,62.5554,62.5963,62.5472,62.5799,3077.2387
2012-09-28 13:25:00,76.59,76.64,76.59,76.62,5333.880397989537,62.5881,62.6289,62.5881,62.6126,5333.8804
2012-09-28 13:30:00,76.62,76.66,76.62,76.65,11180.633911170376,62.6126,62.6453,62.6126,62.6371,11180.6339
2012-09-28 13:35:00,76.66,76.8,76.66,76.77,5846.753513180839,62.6453,62.7597,62.6453,62.7352,5846.7535
2012-09-28 13:40:00,76.81,76.83,76.8,76.8,3179.8133141860703,62.7679,62.7842,62.7597,62.7597,3179.8133
2012-09-28 13:45:00,76.8,76.87,76.78,76.78,6564.775874448661,62.7597,62.8169,62.7433,62.7433,6564.7759
2012-09-28 13:50:00,76.78,76.79,76.78,76.78,2359.216329879988,62.7433,62.7515,62.7433,62.7433,2359.2163
2012-09-28 13:55:00,76.78,76.8,76.74,76.76,4102.984921530413,62.7433,62.7597,62.7107,62.727,4102.9849
2012-09-28 14:00:00,76.75,76.8,76.74,76.75,6051.902759257359,62.7188,62.7597,62.7107,62.7188,6051.9028
2012-09-28 14:05:00,76.75,76.76,76.7,76.71,3384.962560262591,62.7188,62.727,62.678,62.6861,3384.9626
2012-09-28 14:10:00,76.71,76.71,76.71,76.71,2051.4924607652065,62.6861,62.6861,62.6861,62.6861,2051.4925
2012-09-28 14:15:00,76.71,76.72,76.7,76.71,6564.775874448661,62.6861,62.6943,62.678,62.6861,6564.7759
2012-09-28 14:20:00,76.7,76.71,76.67,76.67,1333.4700994973844,62.678,62.6861,62.6535,62.6535,1333.4701
2012-09-28 14:25:00,76.66,76.71,76.66,76.69,4923.581905836496,62.6453,62.6861,62.6453,62.6698,4923.5819
2012-09-28 14:30:00,76.68,76.69,76.62,76.67,9949.738434711251,62.6616,62.6698,62.6126,62.6535,9949.7384
2012-09-28 14:35:00,76.68,76.77,76.67,76.76,16309.365063083393,62.6616,62.7352,62.6535,62.727,16309.3651
2012-09-28 14:40:00,76.75,76.78,76.73,76.75,8308.544466099087,62.7188,62.7433,62.7025,62.7188,8308.5445
2012-09-28 14:45:00,76.76,76.79,76.75,76.79,2974.6640681095496,62.727,62.7515,62.7188,62.7515,2974.6641
2012-09-28 14:50:00,76.78,76.79,76.74,76.75,5846.753513180839,62.7433,62.7515,62.7107,62.7188,5846.7535
2012-09-28 14:55:00,76.76,76.81,76.75,76.79,3897.8356754538927,62.727,62.7679,62.7188,62.7515,3897.8357
2012-09-28 15:00:00,76.79,76.79,76.6,76.71,63493.69166068314,62.7515,62.7515,62.5963,62.6861,63493.6917
2012-09-28 15:05:00,76.7,76.7,76.62,76.65,7795.671350907785,62.678,62.678,62.6126,62.6371,7795.6714
2012-09-28 15:10:00,76.65,76.66,76.61,76.62,6769.925120525182,62.6371,62.6453,62.6044,62.6126,6769.9251
2012-09-28 15:15:00,76.63,76.68,76.6,76.6,5744.178890142579,62.6208,62.6616,62.5963,62.5963,5744.1789
2012-09-28 15:20:00,76.62,76.64,76.6,76.61,5436.455021027798,62.6126,62.6289,62.5963,62.6044,5436.455
2012-09-28 15:25:00,76.62,76.62,76.52,76.53,18668.58139296338,62.6126,62.6126,62.5309,62.5391,18668.5814
2012-09-28 15:30:00,76.54,76.59,76.48,76.49,14770.745717509488,62.5472,62.5881,62.4982,62.5064,14770.7457
2012-09-28 15:35:00,76.5,76.51,76.43,76.46,9334.29069648169,62.5145,62.5227,62.4573,62.4819,9334.2907
2012-09-28 15:40:00,76.46,76.6,76.46,76.6,10975.484665093856,62.4819,62.5963,62.4819,62.5963,10975.4847
2012-09-28 15:45:00,76.6,76.83,76.6,76.78,35388.24494819981,62.5963,62.7842,62.5963,62.7433,35388.2449
2012-09-28 15:50:00,76.79,76.8,76.7,76.71,27387.424351215508,62.7515,62.7597,62.678,62.6861,27387.4244
2012-09-28 15:55:00,76.71,76.72,76.61,76.62,93240.33234177865,62.6861,62.6943,62.6044,62.6126,93240.3323
2012-10-01 09:30:00,76.68,77.12,76.63,77.1,29233.767565904192,62.6616,63.0212,62.6208,63.0048,29233.7676
2012-10-01 09:35:00,77.06,77.06,76.85,77.04,9129.14145040517,62.9722,62.9722,62.8006,62.9558,9129.1415
2012-10-01 09:40:00,77.01,77.01,76.82,76.82,7693.096727869524,62.9313,62.9313,62.776,62.776,7693.0967
2012-10-01 09:45:00,76.85,77.05,76.85,77.01,13437.275618012103,62.8006,62.964,62.8006,62.9313,13437.2756
2012-10-01 09:50:00,76.97,76.97,76.9,76.9,13642.424864088624,62.8986,62.8986,62.8414,62.8414,13642.4249
2012-10-01 09:55:00,76.91,76.91,76.82,76.82,12103.80551851472,62.8496,62.8496,62.776,62.776,12103.8055
2012-10-01 10:00:00,76.88,77.32,76.84,77.29,20617.49923069033,62.8251,63.1846,62.7924,63.1601,20617.4992
2012-10-01 10:05:00,77.3,77.47,77.3,77.46,9642.014565596472,63.1683,63.3072,63.1683,63.299,9642.0146
2012-10-01 10:10:00,77.46,77.49,77.38,77.4,16104.215817006872,63.299,63.3235,63.2337,63.25,16104.2158
2012-10-01 10:15:00,77.39,77.4,77.31,77.31,9436.86531951995,63.2418,63.25,63.1765,63.1765,9436.8653
2012-10-01 10:20:00,77.32,77.34,77.22,77.29,7590.522104831264,63.1846,63.201,63.1029,63.1601,7590.5221
2012-10-01 10:25:00,77.3,77.32,77.27,77.29,7282.798235716484,63.1683,63.1846,63.1438,63.1601,7282.7982
2012-10-01 10:30:00,77.3,77.3,77.26,77.27,5128.731151913016,63.1683,63.1683,63.1356,63.1438,5128.7312
2012-10-01 10:35:00,77.27,77.31,77.24,77.26,8821.417581290389,63.1438,63.1765,63.1193,63.1356,8821.4176
2012-10-01 10:40:00,77.24,77.31,77.23,77.31,5128.731151913016,63.1193,63.1765,63.1111,63.1765,5128.7312
2012-10-01 10:45:00,77.33,77.33,77.28,77.33,5744.178890142579,63.1928,63.1928,63.1519,63.1928,5744.1789
2012-10-01 10:50:00,77.32,77.34,77.31,77.32,3897.8356754538927,63.1846,63.201,63.1765,63.1846,3897.8357
2012-10-01 10:55:00,77.32,77.32,77.23,77.23,6769.925120525182,63.1846,63.1846,63.1111,63.1111,6769.9251
2012-10-01 11:00:00,77.25,77.3,77.25,77.29,5128.731151913016,63.1274,63.1683,63.1274,63.1601,5128.7312
2012-10-01 11:05:00,77.27,77.28,77.22,77.22,4718.432659759975,63.1438,63.1519,63.1029,63.1029,4718.4327
2012-10-01 11:10:00,77.22,77.28,77.22,77.27,6462.201251410401,63.1029,63.1519,63.1029,63.1438,6462.2013
2012-10-01 11:15:00,77.28,77.3,77.25,77.29,3897.8356754538927,63.1519,63.1683,63.1274,63.1601,3897.8357
2012-10-01 11:20:00,77.27,77.3,77.26,77.27,7385.372858754744,63.1438,63.1683,63.1356,63.1438,7385.3729
2012-10-01 11:25:00,77.26,77.26,77.11,77.15,21950.969330187712,63.1356,63.1356,63.013,63.0457,21950.9693
2012-10-01 11:30:00,77.16,77.16,77.1,77.11,17027.387424351215,63.0539,63.0539,63.0048,63.013,17027.3874
2012-10-01 11:35:00,77.12,77.12,77.08,77.12,5436.455021027798,63.0212,63.0212,62.9885,63.0212,5436.455
2012-10-01 11:40:00,77.1,77.13,77.1,77.13,3179.8133141860703,63.0048,63.0294,63.0048,63.0294,3179.8133
2012-10-01 11:45:00,77.14,77.15,77.12,77.13,4102.984921530413,63.0375,63.0457,63.0212,63.0294,4102.9849
2012-10-01 11:50:00,77.13,77.16,77.08,77.1,66673.50497486921,63.0294,63.0539,62.9885,63.0048,66673.505
2012-10-01 11:55:00,77.1,77.1,77.04,77.07,6462.201251410401,63.0048,63.0048,62.9558,62.9803,6462.2013
2012-10-01 12:00:00,77.08,77.1,77.07,77.09,2974.6640681095496,62.9885,63.0048,62.9803,62.9967,2974.6641
2012-10-01 12:05:00,77.1,77.11,77.08,77.11,4102.984921530413,63.0048,63.013,62.9885,63.013,4102.9849
2012-10-01 12:10:00,77.1,77.1,77.09,77.1,3692.686429377372,63.0048,63.0048,62.9967,63.0048,3692.6864
2012-10-01 12:15:00,77.1,77.17,77.06,77.06,11385.783157246897,63.0048,63.0621,62.9722,62.9722,11385.7832
2012-10-01 12:20:00,77.06,77.07,77.04,77.07,6154.47738229562,62.9722,62.9803,62.9558,62.9803,6154.4774
2012-10-01 12:25:00,77.06,77.06,77.04,77.05,2872.089445071289,62.9722,62.9722,62.9558,62.964,2872.0894
2012-10-01 12:30:00,77.04,77.11,76.97,76.98,8103.395220022566,62.9558,63.013,62.8986,62.9068,8103.3952
2012-10-01 12:35:00,77.0,77.05,77.0,77.04,3692.686429377372,62.9231,62.964,62.9231,62.9558,3692.6864
2012-10-01 12:40:00,77.05,77.11,77.05,77.1,11898.656272438198,62.964,63.013,62.964,63.0048,11898.6563
2012-10-01 12:45:00,77.1,77.14,76.98,76.98,5128.731151913016,63.0048,63.0375,62.9068,62.9068,5128.7312
2012-10-01 12:50:00,76.9,76.94,76.84,76.87,4513.283413683455,62.8414,62.8741,62.7924,62.8169,4513.2834
2012-10-01 12:55:00,76.88,76.92,76.83,76.92,8103.395220022566,62.8251,62.8578,62.7842,62.8578,8103.3952
2012-10-01 13:00:00,76.93,76.94,76.86,76.88,6257.0520053338805,62.8659,62.8741,62.8087,62.8251,6257.052
2012-10-01 13:05:00,76.88,76.88,76.8,76.81,9949.738434711251,62.8251,62.8251,62.7597,62.7679,9949.7384
2012-10-01 13:10:00,76.79,76.86,76.77,76.83,21232.94696891989,62.7515,62.8087,62.7352,62.7842,21232.947
2012-10-01 13:15:00,76.8,76.84,76.77,76.83,12308.95476459124,62.7597,62.7924,62.7352,62.7842,12308.9548
2012-10-01 13:20:00,76.85,76.86,76.83,76.86,6564.775874448661,62.8006,62.8087,62.7842,62.8087,6564.7759
2012-10-01 13:25:00,76.87,76.94,76.87,76.93,1128.3208534208636,62.8169,62.8741,62.8169,62.8659,1128.3209
2012-10-01 13:30:00,76.92,76.92,76.78,76.84,12001.23089547646,62.8578,62.8578,62.7433,62.7924,12001.2309
2012-10-01 13:35:00,76.83,76.89,76.83,76.88,4923.581905836496,62.7842,62.8332,62.7842,62.8251,4923.5819
2012-10-01 13:40:00,76.87,76.91,76.82,76.91,5026.156528874756,62.8169,62.8496,62.776,62.8496,5026.1565
2012-10-01 13:45:00,76.91,76.97,76.91,76.97,7385.372858754744,62.8496,62.8986,62.8496,62.8986,7385.3729
2012-10-01 13:50:00,76.97,76.99,76.95,76.98,10052.313057749512,62.8986,62.915,62.8823,62.9068,10052.3131
2012-10-01 13:55:00,76.98,77.04,76.98,77.04,3179.8133141860703,62.9068,62.9558,62.9068,62.9558,3179.8133
2012-10-01 14:00:00,77.03,77.09,76.99,77.09,5641.604267104318,62.9476,62.9967,62.915,62.9967,5641.6043
2012-10-01 14:05:00,77.08,77.09,77.03,77.08,5026.156528874756,62.9885,62.9967,62.9476,62.9885,5026.1565
2012-10-01 14:10:00,77.08,77.1,77.06,77.08,5641.604267104318,62.9885,63.0048,62.9722,62.9885,5641.6043
2012-10-01 14:15:00,77.08,77.08,77.01,77.01,4718.432659759975,62.9885,62.9885,62.9313,62.9313,4718.4327
2012-10-01 14:20:00,77.02,77.03,76.99,77.01,5231.305774951277,62.9395,62.9476,62.915,62.9313,5231.3058
2012-10-01 14:25:00,77.01,77.02,76.97,77.02,6051.902759257359,62.9313,62.9395,62.8986,62.9395,6051.9028
2012-10-01 14:30:00,77.03,77.06,76.99,77.0,8616.268335213868,62.9476,62.9722,62.915,62.9231,8616.2683
2012-10-01 14:35:00,77.01,77.08,77.01,77.06,5333.880397989537,62.9313,62.9885,62.9313,62.9722,5333.8804
2012-10-01 14:40:00,77.04,77.05,76.99,77.03,62467.94543030054,62.9558,62.964,62.915,62.9476,62467.9454
2012-10-01 14:45:00,77.02,77.06,77.01,77.04,22463.84244537901,62.9395,62.9722,62.9313,62.9558,22463.8424
2012-10-01 14:50:00,77.05,77.08,77.05,77.06,9334.29069648169,62.964,62.9885,62.964,62.9722,9334.2907
2012-10-01 14:55:00,77.06,77.09,77.05,77.09,4821.007282798236,62.9722,62.9967,62.964,62.9967,4821.0073
2012-10-01 15:00:00,77.08,77.09,77.04,77.05,11180.633911170376,62.9885,62.9967,62.9558,62.964,11180.6339
2012-10-01 15:05:00,77.04,77.07,77.04,77.05,13334.700994973842,62.9558,62.9803,62.9558,62.964,13334.701
2012-10-01 15:10:00,77.04,77.05,77.04,77.04,18771.15601600164,62.9558,62.964,62.9558,62.9558,18771.156
2012-10-01 15:15:00,77.04,77.06,76.97,77.04,28208.02133552159,62.9558,62.9722,62.8986,62.9558,28208.0213
2012-10-01 15:20:00,77.04,77.04,76.81,76.82,15283.61883270079,62.9558,62.9558,62.7679,62.776,15283.6188
2012-10-01 15:25:00,76.8,76.85,76.77,76.84,10975.484665093856,62.7597,62.8006,62.7352,62.7924,10975.4847
2012-10-01 15:30:00,76.83,76.84,76.8,76.82,9744.58918863473,62.7842,62.7924,62.7597,62.776,9744.5892
2012-10-01 15:35:00,76.82,76.86,76.79,76.85,12616.67863370602,62.776,62.8087,62.7515,62.8006,12616.6786
2012-10-01 15:40:00,76.84,76.9,76.82,76.82,11180.633911170376,62.7924,62.8414,62.776,62.776,11180.6339
2012-10-01 15:45:00,76.87,76.91,76.78,76.83,26361.678120832905,62.8169,62.8496,62.7433,62.7842,26361.6781
2012-10-01 15:50:00,76.83,76.91,76.77,76.83,17847.984408657296,62.7842,62.8496,62.7352,62.7842,17847.9844
2012-10-01 15:55:00,76.85,76.97,76.83,76.97,49440.96830444148,62.8006,62.8986,62.7842,62.8986,49440.9683
2012-10-02 09:30:00,77.05,77.18,77.01,77.17,10667.760795979077,62.964,63.0702,62.9313,63.0621,10667.7608
2012-10-02 09:35:00,77.16,77.21,77.03,77.13,8205.969843060826,63.0539,63.0947,62.9476,63.0294,8205.9698
2012-10-02 09:40:00,77.18,77.18,77.11,77.11,2769.514822033029,63.0702,63.0702,63.013,63.013,2769.5148
2012-10-02 09:45:00,77.14,77.28,77.14,77.25,4410.708790645194,63.0375,63.1519,63.0375,63.1274,4410.7088
2012-10-02 09:50:00,77.24,77.24,77.13,77.18,4000.410298492153,63.1193,63.1193,63.0294,63.0702,4000.4103
2012-10-02 09:55:00,77.23,77.26,77.17,77.2,4102.984921530413,63.1111,63.1356,63.0621,63.0866,4102.9849
2012-10-02 10:00:00,77.18,77.19,77.07,77.07,3179.8133141860703,63.0702,63.0784,62.9803,62.9803,3179.8133
2012-10-02 10:05:00,77.1,77.1,77.03,77.08,1743.7685916504256,63.0048,63.0048,62.9476,62.9885,1743.7686
2012-10-02 10:10:00,77.03,77.09,77.03,77.06,2564.365575956508,62.9476,62.9967,62.9476,62.9722,2564.3656
2012-10-02 10:15:00,77.08,77.1,77.04,77.1,5231.305774951277,62.9885,63.0048,62.9558,63.0048,5231.3058
2012-10-02 10:20:00,77.05,77.17,77.05,77.13,6462.201251410401,62.964,63.0621,62.964,63.0294,6462.2013
2012-10-02 10:25:00,77.12,77.16,77.09,77.12,3897.8356754538927,63.0212,63.0539,62.9967,63.0212,3897.8357
2012-10-02 10:30:00,77.13,77.24,77.13,77.24,4102.984921530413,63.0294,63.1193,63.0294,63.1193,4102.9849
2012-10-02 10:35:00,77.24,77.26,77.22,77.23,10360.036926864292,63.1193,63.1356,63.1029,63.1111,10360.0369
2012-10-02 10:40:00,77.25,77.25,77.2,77.2,4410.708790645194,63.1274,63.1274,63.0866,63.0866,4410.7088
2012-10-02 10:45:00,77.21,77.25,77.2,77.2,20720.073853728587,63.0947,63.1274,63.0866,63.0866,20720.0739
2012-10-02 10:50:00,77.2,77.25,77.07,77.07,12001.23089547646,63.0866,63.1274,62.9803,62.9803,12001.2309
2012-10-02 10:55:00,77.06,77.06,76.94,77.05,7180.223612678223,62.9722,62.9722,62.8741,62.964,7180.2236
2012-10-02 11:00:00,77.06,77.06,76.95,77.02,29541.491435018976,62.9722,62.9722,62.8823,62.9395,29541.4914
2012-10-02 11:05:00,77.02,77.02,76.96,76.97,4821.007282798236,62.9395,62.9395,62.8904,62.8986,4821.0073
2012-10-02 11:10:00,76.99,77.04,76.96,77.04,9026.566827366907,62.915,62.9558,62.8904,62.9558,9026.5668
2012-10-02 11:15:00,77.04,77.07,77.02,77.07,2051.4924607652065,62.9558,62.9803,62.9395,62.9803,2051.4925
2012-10-02 11:20:00,77.06,77.06,76.99,77.0,3692.686429377372,62.9722,62.9722,62.915,62.9231,3692.6864
2012-10-02 11:25:00,77.01,77.01,76.96,76.96,2872.089445071289,62.9313,62.9313,62.8904,62.8904,2872.0894
2012-10-02 11:30:00,76.97,77.09,76.96,77.03,7693.096727869524,62.8986,62.9967,62.8904,62.9476,7693.0967
2012-10-02 11:35:00,77.02,77.02,76.86,76.95,10154.887680787771,62.9395,62.9395,62.8087,62.8823,10154.8877
2012-10-02 11:40:00,76.95,76.97,76.89,76.97,5436.455021027798,62.8823,62.8986,62.8332,62.8986,5436.455
2012-10-02 11:45:00,76.97,76.97,76.93,76.96,4513.283413683455,62.8986,62.8986,62.8659,62.8904,4513.2834
2012-10-02 11:50:00,76.92,77.0,76.92,76.98,1846.343214688686,62.8578,62.9231,62.8578,62.9068,1846.3432
2012-10-02 11:55:00,77.0,77.02,76.93,76.95,4000.410298492153,62.9231,62.9395,62.8659,62.8823,4000.4103
2012-10-02 12:00:00,76.93,77.02,76.93,76.99,5641.604267104318,62.8659,62.9395,62.8659,62.915,5641.6043
2012-10-02 12:05:00,77.0,77.0,76.95,76.95,4000.410298492153,62.9231,62.9231,62.8823,62.8823,4000.4103
2012-10-02 12:10:00,76.94,77.07,76.94,77.07,2769.514822033029,62.8741,62.9803,62.8741,62.9803,2769.5148
2012-10-02 12:15:00,77.06,77.16,77.04,77.1,4308.134167606934,62.9722,63.0539,62.9558,63.0048,4308.1342
2012-10-02 12:20:00,77.1,77.13,77.08,77.08,6975.074366601702,63.0048,63.0294,62.9885,62.9885,6975.0744
2012-10-02 12:25:00,77.07,77.08,77.04,77.08,2256.6417068417272,62.9803,62.9885,62.9558,62.9885,2256.6417
2012-10-02 12:30:00,77.07,77.07,76.99,76.99,2872.089445071289,62.9803,62.9803,62.915,62.915,2872.0894
2012-10-02 12:35:00,77.0,77.03,76.97,77.0,4205.559544568673,62.9231,62.9476,62.8986,62.9231,4205.5595
2012-10-02 12:40:00,77.0,77.04,76.97,77.04,2051.4924607652065,62.9231,62.9558,62.8986,62.9558,2051.4925
2012-10-02 12:45:00,77.07,77.09,77.01,77.02,1846.343214688686,62.9803,62.9967,62.9313,62.9395,1846.3432
2012-10-02 12:50:00,77.04,77.06,77.04,77.05,1128.3208534208636,62.9558,62.9722,62.9558,62.964,1128.3209
2012-10-02 12:55:00,77.07,77.1,77.01,77.02,6769.925120525182,62.9803,63.0048,62.9313,62.9395,6769.9251
2012-10-02 13:00:00,77.02,77.04,77.02,77.04,923.171607344343,62.9395,62.9558,62.9395,62.9558,923.1716
2012-10-02 13:05:00,77.04,77.05,77.04,77.05,1436.0447225356447,62.9558,62.964,62.9558,62.964,1436.0447
2012-10-02 13:10:00,77.04,77.05,77.04,77.05,4615.858036721715,62.9558,62.964,62.9558,62.964,4615.858
2012-10-02 13:15:00,77.04,77.07,77.0,77.02,7282.798235716484,62.9558,62.9803,62.9231,62.9395,7282.7982
2012-10-02 13:20:00,77.01,77.04,77.01,77.04,1846.343214688686,62.9313,62.9558,62.9313,62.9558,1846.3432
2012-10-02 13:25:00,77.05,77.05,77.04,77.05,1025.7462303826032,62.964,62.964,62.9558,62.964,1025.7462
2012-10-02 13:30:00,77.06,77.07,77.05,77.06,1436.0447225356447,62.9722,62.9803,62.964,62.9722,1436.0447
2012-10-02 13:35:00,77.06,77.16,77.06,77.16,3795.261052415632,62.9722,63.0539,62.9722,63.0539,3795.2611
2012-10-02 13:40:00,77.21,77.24,77.18,77.21,8616.268335213868,63.0947,63.1193,63.0702,63.0947,8616.2683
2012-10-02 13:45:00,77.21,77.21,77.11,77.13,2154.067083803467,63.0947,63.0947,63.013,63.0294,2154.0671
2012-10-02 13:50:00,77.12,77.12,77.04,77.04,5231.305774951277,63.0212,63.0212,62.9558,62.9558,5231.3058
2012-10-02 13:55:00,77.02,77.08,76.97,77.06,11283.208534208636,62.9395,62.9885,62.8986,62.9722,11283.2085
2012-10-02 14:00:00,77.05,77.08,77.05,77.07,1846.343214688686,62.964,62.9885,62.964,62.9803,1846.3432
2012-10-02 14:05:00,77.07,77.1,77.04,77.04,5333.880397989537,62.9803,63.0048,62.9558,62.9558,5333.8804
2012-10-02 14:10:00,77.03,77.07,77.03,77.06,1948.9178377269463,62.9476,62.9803,62.9476,62.9722,1948.9178
2012-10-02 14:15:00,77.09,77.09,77.05,77.06,5539.029644066058,62.9967,62.9967,62.964,62.9722,5539.0296
2012-10-02 14:20:00,77.06,77.08,77.06,77.07,3282.3879372243305,62.9722,62.9885,62.9722,62.9803,3282.3879
2012-10-02 14:25:00,77.07,77.08,76.95,77.03,7385.372858754744,62.9803,62.9885,62.8823,62.9476,7385.3729
2012-10-02 14:30:00,77.03,77.04,77.01,77.04,4821.007282798236,62.9476,62.9558,62.9313,62.9558,4821.0073
2012-10-02 14:35:00,77.03,77.09,77.03,77.05,7487.947481793004,62.9476,62.9967,62.9476,62.964,7487.9475
2012-10-02 14:40:00,77.04,77.06,77.01,77.05,6872.499743563442,62.9558,62.9722,62.9313,62.964,6872.4997
2012-10-02 14:45:00,77.04,77.05,76.99,77.02,4205.559544568673,62.9558,62.964,62.915,62.9395,4205.5595
2012-10-02 14:50:00,77.04,77.08,77.04,77.04,2564.365575956508,62.9558,62.9885,62.9558,62.9558,2564.3656
2012-10-02 14:55:00,77.04,77.04,76.98,76.99,3384.962560262591,62.9558,62.9558,62.9068,62.915,3384.9626
2012-10-02 15:00:00,76.96,77.01,76.96,77.01,5026.156528874756,62.8904,62.9313,62.8904,62.9313,5026.1565
2012-10-02 15:05:00,77.0,77.03,76.99,77.01,4513.283413683455,62.9231,62.9476,62.915,62.9313,4513.2834
2012-10-02 15:10:00,77.01,77.01,76.96,76.99,4308.134167606934,62.9313,62.9313,62.8904,62.915,4308.1342
2012-10-02 15:15:00,76.98,77.04,76.97,77.04,3384.962560262591,62.9068,62.9558,62.8986,62.9558,3384.9626
2012-10-02 15:20:00,77.03,77.04,76.95,76.95,27489.99897425377,62.9476,62.9558,62.8823,62.8823,27489.999
2012-10-02 15:25:00,76.97,77.01,76.93,77.0,17745.40978561904,62.8986,62.9313,62.8659,62.9231,17745.4098
2012-10-02 15:30:00,77.0,77.04,76.99,77.04,11898.656272438198,62.9231,62.9558,62.915,62.9558,11898.6563
2012-10-02 15:35:00,77.04,77.11,77.04,77.1,14155.297979279923,62.9558,63.013,62.9558,63.0048,14155.298
2012-10-02 15:40:00,77.1,77.1,77.06,77.06,12411.5293876295,63.0048,63.0048,62.9722,62.9722,12411.5294
2012-10-02 15:45:00,77.08,77.13,77.08,77.1,20925.22309980511,62.9885,63.0294,62.9885,63.0048,20925.2231
2012-10-02 15:50:00,77.1,77.15,77.1,77.13,16411.939686121652,63.0048,63.0457,63.0048,63.0294,16411.9397
2012-10-02 15:55:00,77.13,77.2,77.12,77.2,39593.80449276849,63.0294,63.0866,63.0212,63.0866,39593.8045
2012-10-03 09:30:00,77.0,77.09,76.84,76.91,26566.827366909427,62.9231,62.9967,62.7924,62.8496,26566.8274
2012-10-03 09:35:00,76.92,76.99,76.84,76.99,7898.245973946045,62.8578,62.915,62.7924,62.915,7898.246
2012-10-03 09:40:00,76.99,77.02,76.87,76.9,8103.395220022566,62.915,62.9395,62.8169,62.8414,8103.3952
2012-10-03 09:45:00,76.89,76.96,76.87,76.91,7693.096727869524,62.8332,62.8904,62.8169,62.8496,7693.0967
2012-10-03 09:50:00,76.91,76.91,76.78,76.78,5231.305774951277,62.8496,62.8496,62.7433,62.7433,5231.3058
2012-10-03 09:55:00,76.77,76.82,76.63,76.71,14565.596471432968,62.7352,62.776,62.6208,62.6861,14565.5965
2012-10-03 10:00:00,76.73,76.78,76.53,76.61,15488.76807877731,62.7025,62.7433,62.5391,62.6044,15488.7681
2012-10-03 10:05:00,76.57,76.6,76.5,76.56,5436.455021027798,62.5717,62.5963,62.5145,62.5636,5436.455
2012-10-03 10:10:00,76.54,76.63,76.53,76.63,2769.514822033029,62.5472,62.6208,62.5391,62.6208,2769.5148
2012-10-03 10:15:00,76.63,76.98,76.63,76.92,6975.074366601702,62.6208,62.9068,62.6208,62.8578,6975.0744
2012-10-03 10:20:00,76.96,77.0,76.93,76.94,4718.432659759975,62.8904,62.9231,62.8659,62.8741,4718.4327
2012-10-03 10:25:00,76.94,77.03,76.94,77.0,6154.47738229562,62.8741,62.9476,62.8741,62.9231,6154.4774
2012-10-03 10:30:00,77.03,77.03,76.88,76.88,4205.559544568673,62.9476,62.9476,62.8251,62.8251,4205.5595
2012-10-03 10:35:00,76.87,76.87,76.79,76.8,11796.081649399935,62.8169,62.8169,62.7515,62.7597,11796.0816
2012-10-03 10:40:00,76.8,76.8,76.77,76.78,5539.029644066058,62.7597,62.7597,62.7352,62.7433,5539.0296
2012-10-03 10:45:00,76.79,76.81,76.72,76.73,12616.67863370602,62.7515,62.7679,62.6943,62.7025,12616.6786
2012-10-03 10:50:00,76.71,76.75,76.61,76.62,10462.611549902556,62.6861,62.7188,62.6044,62.6126,10462.6115
2012-10-03 10:55:00,76.62,76.68,76.62,76.66,4821.007282798236,62.6126,62.6616,62.6126,62.6453,4821.0073
2012-10-03 11:00:00,76.68,76.78,76.67,76.78,9026.566827366907,62.6616,62.7433,62.6535,62.7433,9026.5668
2012-10-03 11:05:00,76.79,76.88,76.79,76.88,3897.8356754538927,62.7515,62.8251,62.7515,62.8251,3897.8357
2012-10-03 11:10:00,76.88,77.07,76.88,77.07,3590.111806339112,62.8251,62.9803,62.8251,62.9803,3590.1118
2012-10-03 11:15:00,77.07,77.07,77.02,77.04,2461.790952918248,62.9803,62.9803,62.9395,62.9558,2461.791
2012-10-03 11:20:00,77.04,77.06,77.02,77.02,5231.305774951277,62.9558,62.9722,62.9395,62.9395,5231.3058
2012-10-03 11:25:00,77.0,77.01,77.0,77.01,1436.0447225356447,62.9231,62.9313,62.9231,62.9313,1436.0447
2012-10-03 11:30:00,77.0,77.0,76.94,76.95,6872.499743563442,62.9231,62.9231,62.8741,62.8823,6872.4997
2012-10-03 11:35:00,76.95,76.98,76.95,76.98,2256.6417068417272,62.8823,62.9068,62.8823,62.9068,2256.6417
2012-10-03 11:40:00,76.98,76.99,76.97,76.99,3384.962560262591,62.9068,62.915,62.8986,62.915,3384.9626
2012-10-03 11:45:00,76.99,77.1,76.99,77.05,8205.969843060826,62.915,63.0048,62.915,62.964,8205.9698
2012-10-03 11:50:00,77.03,77.03,76.98,77.01,7487.947481793004,62.9476,62.9476,62.9068,62.9313,7487.9475
2012-10-03 11:55:00,77.01,77.04,77.01,77.01,3282.3879372243305,62.9313,62.9558,62.9313,62.9313,3282.3879
2012-10-03 12:00:00,77.01,77.03,76.99,77.03,4000.410298492153,62.9313,62.9476,62.915,62.9476,4000.4103
2012-10-03 12:05:00,77.03,77.03,77.01,77.02,1333.4700994973844,62.9476,62.9476,62.9313,62.9395,1333.4701
2012-10-03 12:10:00,77.02,77.02,77.0,77.0,1128.3208534208636,62.9395,62.9395,62.9231,62.9231,1128.3209
2012-10-03 12:15:00,77.01,77.03,76.98,77.03,6154.47738229562,62.9313,62.9476,62.9068,62.9476,6154.4774
2012-10-03 12:20:00,77.01,77.09,77.01,77.07,17950.559031695557,62.9313,62.9967,62.9313,62.9803,17950.559
2012-10-03 12:25:00,77.1,77.1,77.1,77.1,2256.6417068417272,63.0048,63.0048,63.0048,63.0048,2256.6417
2012-10-03 12:30:00,77.11,77.18,77.11,77.17,2051.4924607652065,63.013,63.0702,63.013,63.0621,2051.4925
2012-10-03 12:35:00,77.16,77.16,77.13,77.15,3692.686429377372,63.0539,63.0539,63.0294,63.0457,3692.6864
2012-10-03 12:40:00,77.15,77.17,77.14,77.14,5333.880397989537,63.0457,63.0621,63.0375,63.0375,5333.8804
2012-10-03 12:45:00,77.13,77.17,77.13,77.16,5026.156528874756,63.0294,63.0621,63.0294,63.0539,5026.1565
2012-10-03 12:50:00,77.16,77.19,77.16,77.19,4000.410298492153,63.0539,63.0784,63.0539,63.0784,4000.4103
2012-10-03 12:55:00,77.2,77.2,77.15,77.17,4000.410298492153,63.0866,63.0866,63.0457,63.0621,4000.4103
2012-10-03 13:00:00,77.17,77.17,77.15,77.16,1743.7685916504256,63.0621,63.0621,63.0457,63.0539,1743.7686
2012-10-03 13:05:00,77.16,77.16,77.1,77.1,2564.365575956508,63.0539,63.0539,63.0048,63.0048,2564.3656
2012-10-03 13:10:00,77.1,77.1,77.07,77.1,6051.902759257359,63.0048,63.0048,62.9803,63.0048,6051.9028
2012-10-03 13:15:00,77.09,77.13,77.08,77.12,3590.111806339112,62.9967,63.0294,62.9885,63.0212,3590.1118
2012-10-03 13:20:00,77.12,77.14,77.1,77.1,3077.2386911478097,63.0212,63.0375,63.0048,63.0048,3077.2387
2012-10-03 13:25:00,77.1,77.1,77.09,77.09,4923.581905836496,63.0048,63.0048,62.9967,62.9967,4923.5819
2012-10-03 13:30:00,77.09,77.09,77.02,77.02,3692.686429377372,62.9967,62.9967,62.9395,62.9395,3692.6864
2012-10-03 13:35:00,77.03,77.08,76.94,76.94,14257.872602318186,62.9476,62.9885,62.8741,62.8741,14257.8726
2012-10-03 13:40:00,76.93,77.0,76.9,76.95,6667.350497486921,62.8659,62.9231,62.8414,62.8823,6667.3505
2012-10-03 13:45:00,76.95,76.96,76.93,76.96,3692.686429377372,62.8823,62.8904,62.8659,62.8904,3692.6864
2012-10-03 13:50:00,76.97,76.97,76.93,76.95,7282.798235716484,62.8986,62.8986,62.8659,62.8823,7282.7982
2012-10-03 13:55:00,76.95,76.96,76.82,76.83,22566.41706841727,62.8823,62.8904,62.776,62.7842,22566.4171
2012-10-03 14:00:00,76.83,76.9,76.82,76.86,6872.499743563442,62.7842,62.8414,62.776,62.8087,6872.4997
2012-10-03 14:05:00,76.85,76.88,76.85,76.87,4205.559544568673,62.8006,62.8251,62.8006,62.8169,4205.5595
2012-10-03 14:10:00,76.87,76.91,76.87,76.89,2461.790952918248,62.8169,62.8496,62.8169,62.8332,2461.791
2012-10-03 14:15:00,76.89,76.89,76.79,76.79,10565.186172940814,62.8332,62.8332,62.7515,62.7515,10565.1862
2012-10-03 14:20:00,76.8,76.81,76.73,76.76,10872.910042055595,62.7597,62.7679,62.7025,62.727,10872.91
2012-10-03 14:25:00,76.77,76.79,76.75,76.78,8513.693712175607,62.7352,62.7515,62.7188,62.7433,8513.6937
2012-10-03 14:30:00,76.79,76.92,76.79,76.85,5846.753513180839,62.7515,62.8578,62.7515,62.8006,5846.7535
2012-10-03 14:35:00,76.86,76.91,76.84,76.84,6975.074366601702,62.8087,62.8496,62.7924,62.7924,6975.0744
2012-10-03 14:40:00,76.85,76.85,76.79,76.79,3384.962560262591,62.8006,62.8006,62.7515,62.7515,3384.9626
2012-10-03 14:45:00,76.8,76.8,76.76,76.78,10257.462303826032,62.7597,62.7597,62.727,62.7433,10257.4623
2012-10-03 14:50:00,76.78,76.8,76.76,76.77,7077.648989639963,62.7433,62.7597,62.727,62.7352,7077.649
2012-10-03 14:55:00,76.77,76.8,76.74,76.78,4000.410298492153,62.7352,62.7597,62.7107,62.7433,4000.4103
2012-10-03 15:00:00,76.78,76.83,76.77,76.83,10975.484665093856,62.7433,62.7842,62.7352,62.7842,10975.4847
2012-10-03 15:05:00,76.82,76.82,76.75,76.8,11590.932403323415,62.776,62.776,62.7188,62.7597,11590.9324
2012-10-03 15:10:00,76.8,76.84,76.77,76.84,8205.969843060826,62.7597,62.7924,62.7352,62.7924,8205.9698
2012-10-03 15:15:00,76.86,76.91,76.84,76.85,6257.0520053338805,62.8087,62.8496,62.7924,62.8006,6257.052
2012-10-03 15:20:00,76.86,76.89,76.81,76.85,11180.633911170376,62.8087,62.8332,62.7679,62.8006,11180.6339
2012-10-03 15:25:00,76.86,76.94,76.84,76.92,8205.969843060826,62.8087,62.8741,62.7924,62.8578,8205.9698
2012-10-03 15:30:00,76.91,76.92,76.84,76.86,17642.835162580777,62.8496,62.8578,62.7924,62.8087,17642.8352
2012-10-03 15:35:00,76.86,76.9,76.85,76.88,15488.76807877731,62.8087,62.8414,62.8006,62.8251,15488.7681
2012-10-03 15:40:00,76.89,76.93,76.85,76.87,22053.54395322597,62.8332,62.8659,62.8006,62.8169,22053.544
2012-10-03 15:45:00,76.88,76.88,76.77,76.77,47697.19971279105,62.8251,62.8251,62.7352,62.7352,47697.1997
2012-10-03 15:50:00,76.78,76.81,76.77,76.79,21540.670838034668,62.7433,62.7679,62.7352,62.7515,21540.6708
2012-10-03 15:55:00,76.79,76.83,76.78,76.8,63288.54241460662,62.7515,62.7842,62.7433,62.7597,63288.5424
2012-10-04 09:30:00,77.01,77.01,76.72,76.8,18771.15601600164,62.9313,62.9313,62.6943,62.7597,18771.156
2012-10-04 09:35:00,76.83,76.91,76.72,76.91,9949.738434711251,62.7842,62.8496,62.6943,62.8496,9949.7384
2012-10-04 09:40:00,76.96,77.06,76.78,76.84,13642.424864088624,62.8904,62.9722,62.7433,62.7924,13642.4249
2012-10-04 09:45:00,76.82,76.91,76.78,76.91,5949.328136219099,62.776,62.8496,62.7433,62.8496,5949.3281
2012-10-04 09:50:00,76.89,76.9,76.72,76.77,13437.275618012103,62.8332,62.8414,62.6943,62.7352,13437.2756
2012-10-04 09:55:00,76.77,76.95,76.77,76.95,4923.581905836496,62.7352,62.8823,62.7352,62.8823,4923.5819
2012-10-04 10:00:00,76.95,76.95,76.83,76.94,5333.880397989537,62.8823,62.8823,62.7842,62.8741,5333.8804
2012-10-04 10:05:00,76.96,77.19,76.96,77.19,7487.947481793004,62.8904,63.0784,62.8904,63.0784,7487.9475
2012-10-04 10:10:00,77.19,77.28,77.13,77.15,12103.80551851472,63.0784,63.1519,63.0294,63.0457,12103.8055
2012-10-04 10:15:00,77.17,77.2,77.12,77.13,7795.671350907785,63.0621,63.0866,63.0212,63.0294,7795.6714
2012-10-04 10:20:00,77.11,77.14,77.07,77.09,6667.350497486921,63.013,63.0375,62.9803,62.9967,6667.3505
2012-10-04 10:25:00,77.1,77.14,77.09,77.12,3897.8356754538927,63.0048,63.0375,62.9967,63.0212,3897.8357
2012-10-04 10:30:00,77.12,77.15,77.06,77.06,7180.223612678223,63.0212,63.0457,62.9722,62.9722,7180.2236
2012-10-04 10:35:00,77.06,77.14,77.05,77.14,3487.537183300851,62.9722,63.0375,62.964,63.0375,3487.5372
2012-10-04 10:40:00,77.12,77.15,77.04,77.05,8821.417581290389,63.0212,63.0457,62.9558,62.964,8821.4176
2012-10-04 10:45:00,77.05,77.05,77.0,77.02,9129.14145040517,62.964,62.964,62.9231,62.9395,9129.1415
2012-10-04 10:50:00,77.02,77.06,77.01,77.01,5128.731151913016,62.9395,62.9722,62.9313,62.9313,5128.7312
2012-10-04 10:55:00,77.03,77.06,77.01,77.06,4718.432659759975,62.9476,62.9722,62.9313,62.9722,4718.4327
2012-10-04 11:00:00,77.07,77.08,77.04,77.05,3897.8356754538927,62.9803,62.9885,62.9558,62.964,3897.8357
2012-10-04 11:05:00,77.02,77.03,76.87,76.97,12206.38014155298,62.9395,62.9476,62.8169,62.8986,12206.3801
2012-10-04 11:10:00,76.97,76.99,76.88,76.92,5026.156528874756,62.8986,62.915,62.8251,62.8578,5026.1565
2012-10-04 11:15:00,76.95,76.95,76.9,76.91,3487.537183300851,62.8823,62.8823,62.8414,62.8496,3487.5372
2012-10-04 11:20:00,76.93,76.93,76.86,76.87,3179.8133141860703,62.8659,62.8659,62.8087,62.8169,3179.8133
2012-10-04 11:25:00,76.86,76.89,76.84,76.84,3282.3879372243305,62.8087,62.8332,62.7924,62.7924,3282.3879
2012-10-04 11:30:00,76.83,76.85,76.8,76.85,4102.984921530413,62.7842,62.8006,62.7597,62.8006,4102.9849
2012-10-04 11:35:00,76.85,76.87,76.85,76.87,2974.6640681095496,62.8006,62.8169,62.8006,62.8169,2974.6641
2012-10-04 11:40:00,76.86,76.88,76.85,76.86,3692.686429377372,62.8087,62.8251,62.8006,62.8087,3692.6864
2012-10-04 11:45:00,76.87,76.9,76.83,76.85,7898.245973946045,62.8169,62.8414,62.7842,62.8006,7898.246
2012-10-04 11:50:00,76.86,76.89,76.86,76.88,2359.216329879988,62.8087,62.8332,62.8087,62.8251,2359.2163
2012-10-04 11:55:00,76.89,76.93,76.89,76.93,1948.9178377269463,62.8332,62.8659,62.8332,62.8659,1948.9178
2012-10-04 12:00:00,76.94,76.97,76.92,76.95,8000.820596984306,62.8741,62.8986,62.8578,62.8823,8000.8206
2012-10-04 12:05:00,76.96,76.96,76.88,76.89,28618.31982767464,62.8904,62.8904,62.8251,62.8332,28618.3198
2012-10-04 12:10:00,76.89,76.98,76.89,76.93,12411.5293876295,62.8332,62.9068,62.8332,62.8659,12411.5294
2012-10-04 12:15:00,76.94,76.97,76.94,76.97,7487.947481793004,62.8741,62.8986,62.8741,62.8986,7487.9475
2012-10-04 12:20:00,76.97,77.04,76.96,77.04,5539.029644066058,62.8986,62.9558,62.8904,62.9558,5539.0296
2012-10-04 12:25:00,77.05,77.06,77.0,77.03,3384.962560262591,62.964,62.9722,62.9231,62.9476,3384.9626
2012-10-04 12:30:00,77.04,77.09,77.04,77.07,2051.4924607652065,62.9558,62.9967,62.9558,62.9803,2051.4925
2012-10-04 12:35:00,77.07,77.1,77.03,77.03,4718.432659759975,62.9803,63.0048,62.9476,62.9476,4718.4327
2012-10-04 12:40:00,77.03,77.03,77.0,77.03,2359.216329879988,62.9476,62.9476,62.9231,62.9476,2359.2163
2012-10-04 12:45:00,77.05,77.07,77.03,77.07,923.171607344343,62.964,62.9803,62.9476,62.9803,923.1716
2012-10-04 12:50:00,77.07,77.1,77.07,77.07,2974.6640681095496,62.9803,63.0048,62.9803,62.9803,2974.6641
2012-10-04 12:55:00,77.07,77.1,77.07,77.1,2974.6640681095496,62.9803,63.0048,62.9803,63.0048,2974.6641
2012-10-04 13:00:00,77.1,77.12,77.1,77.11,8103.395220022566,63.0048,63.0212,63.0048,63.013,8103.3952
2012-10-04 13:05:00,77.1,77.13,77.1,77.11,5333.880397989537,63.0048,63.0294,63.0048,63.013,5333.8804
2012-10-04 13:10:00,77.12,77.12,77.08,77.1,6975.074366601702,63.0212,63.0212,62.9885,63.0048,6975.0744
2012-10-04 13:15:00,77.11,77.12,77.09,77.11,5641.604267104318,63.013,63.0212,62.9967,63.013,5641.6043
2012-10-04 13:20:00,77.1,77.11,77.08,77.1,5231.305774951277,63.0048,63.013,62.9885,63.0048,5231.3058
2012-10-04 13:25:00,77.11,77.14,77.1,77.11,8205.969843060826,63.013,63.0375,63.0048,63.013,8205.9698
2012-10-04 13:30:00,77.12,77.13,77.07,77.07,13950.148733203405,63.0212,63.0294,62.9803,62.9803,13950.1487
2012-10-04 13:35:00,77.06,77.12,77.05,77.1,9642.014565596472,62.9722,63.0212,62.964,63.0048,9642.0146
2012-10-04 13:40:00,77.08,77.11,77.08,77.11,3795.261052415632,62.9885,63.013,62.9885,63.013,3795.2611
2012-10-04 13:45:00,77.11,77.15,77.08,77.08,9026.566827366907,63.013,63.0457,62.9885,62.9885,9026.5668
2012-10-04 13:50:00,77.08,77.1,77.08,77.1,5026.156528874756,62.9885,63.0048,62.9885,63.0048,5026.1565
2012-10-04 13:55:00,77.1,77.23,77.1,77.21,15591.34270181557,63.0048,63.1111,63.0048,63.0947,15591.3427
2012-10-04 14:00:00,77.2,77.2,77.09,77.14,15488.76807877731,63.0866,63.0866,62.9967,63.0375,15488.7681
2012-10-04 14:05:00,77.14,77.18,77.09,77.18,6975.074366601702,63.0375,63.0702,62.9967,63.0702,6975.0744
2012-10-04 14:10:00,77.18,77.19,77.15,77.16,7077.648989639963,63.0702,63.0784,63.0457,63.0539,7077.649
2012-10-04 14:15:00,77.15,77.15,77.07,77.08,5128.731151913016,63.0457,63.0457,62.9803,62.9885,5128.7312
2012-10-04 14:20:00,77.09,77.12,77.06,77.08,6462.201251410401,62.9967,63.0212,62.9722,62.9885,6462.2013
2012-10-04 14:25:00,77.09,77.1,77.08,77.1,7693.096727869524,62.9967,63.0048,62.9885,63.0048,7693.0967
2012-10-04 14:30:00,77.1,77.12,77.1,77.12,4615.858036721715,63.0048,63.0212,63.0048,63.0212,4615.858
2012-10-04 14:35:00,77.11,77.17,77.1,77.17,13129.551748897322,63.013,63.0621,63.0048,63.0621,13129.5517
2012-10-04 14:40:00,77.17,77.2,77.14,77.18,10872.910042055595,63.0621,63.0866,63.0375,63.0702,10872.91
2012-10-04 14:45:00,77.17,77.22,77.17,77.2,13232.126371935585,63.0621,63.1029,63.0621,63.0866,13232.1264
2012-10-04 14:50:00,77.2,77.2,77.12,77.13,4821.007282798236,63.0866,63.0866,63.0212,63.0294,4821.0073
2012-10-04 14:55:00,77.15,77.2,77.15,77.19,4205.559544568673,63.0457,63.0866,63.0457,63.0784,4205.5595
2012-10-04 15:00:00,77.2,77.21,77.17,77.19,7077.648989639963,63.0866,63.0947,63.0621,63.0784,7077.649
2012-10-04 15:05:00,77.18,77.18,77.12,77.15,7487.947481793004,63.0702,63.0702,63.0212,63.0457,7487.9475
2012-10-04 15:10:00,77.14,77.15,77.1,77.1,7487.947481793004,63.0375,63.0457,63.0048,63.0048,7487.9475
2012-10-04 15:15:00,77.1,77.14,77.1,77.12,7590.522104831264,63.0048,63.0375,63.0048,63.0212,7590.5221
2012-10-04 15:20:00,77.12,77.15,77.11,77.13,5026.156528874756,63.0212,63.0457,63.013,63.0294,5026.1565
2012-10-04 15:25:00,77.13,77.17,77.13,77.16,6564.775874448661,63.0294,63.0621,63.0294,63.0539,6564.7759
2012-10-04 15:30:00,77.17,77.18,77.12,77.14,14155.297979279923,63.0621,63.0702,63.0212,63.0375,14155.298
2012-10-04 15:35:00,77.14,77.16,77.12,77.14,9436.86531951995,63.0375,63.0539,63.0212,63.0375,9436.8653
2012-10-04 15:40:00,77.15,77.16,77.11,77.15,14155.297979279923,63.0457,63.0539,63.013,63.0457,14155.298
2012-10-04 15:45:00,77.15,77.16,77.1,77.12,14770.745717509488,63.0457,63.0539,63.0048,63.0212,14770.7457
2012-10-04 15:50:00,77.12,77.14,77.08,77.08,14052.723356241666,63.0212,63.0375,62.9885,62.9885,14052.7234
2012-10-04 15:55:00,77.09,77.21,77.08,77.21,33131.60324135808,62.9967,63.0947,62.9885,63.0947,33131.6032
2012-10-05 09:30:00,77.45,77.49,77.21,77.21,28515.74520463637,63.2909,63.3235,63.0947,63.0947,28515.7452
2012-10-05 09:35:00,77.27,77.48,77.21,77.4,10667.760795979077,63.1438,63.3154,63.0947,63.25,10667.7608
2012-10-05 09:40:00,77.44,77.48,77.31,77.31,8513.693712175607,63.2827,63.3154,63.1765,63.1765,8513.6937
2012-10-05 09:45:00,77.3,77.45,77.27,77.29,15796.491947892093,63.1683,63.2909,63.1438,63.1601,15796.4919
2012-10-05 09:50:00,77.31,77.4,77.29,77.3,11796.081649399935,63.1765,63.25,63.1601,63.1683,11796.0816
2012-10-05 09:55:00,77.34,77.62,77.34,77.56,16104.215817006872,63.201,63.4298,63.201,63.3808,16104.2158
2012-10-05 10:00:00,77.56,77.65,77.53,77.54,15488.76807877731,63.3808,63.4543,63.3562,63.3644,15488.7681
2012-10-05 10:05:00,77.54,77.57,77.49,77.5,9129.14145040517,63.3644,63.3889,63.3235,63.3317,9129.1415
2012-10-05 10:10:00,77.51,77.52,77.47,77.49,16309.365063083393,63.3399,63.3481,63.3072,63.3235,16309.3651
2012-10-05 10:15:00,77.49,77.5,77.48,77.5,8821.417581290389,63.3235,63.3317,63.3154,63.3317,8821.4176
2012-10-05 10:20:00,77.5,77.53,77.49,77.5,11385.783157246897,63.3317,63.3562,63.3235,63.3317,11385.7832
2012-10-05 10:25:00,77.5,77.51,77.49,77.49,10975.484665093856,63.3317,63.3399,63.3235,63.3235,10975.4847
2012-10-05 10:30:00,77.5,77.52,77.49,77.49,4923.581905836496,63.3317,63.3481,63.3235,63.3235,4923.5819
2012-10-05 10:35:00,77.49,77.52,77.47,77.49,8411.119089137346,63.3235,63.3481,63.3072,63.3235,8411.1191
2012-10-05 10:40:00,77.49,77.49,77.41,77.41,7693.096727869524,63.3235,63.3235,63.2582,63.2582,7693.0967
2012-10-05 10:45:00,77.43,77.43,77.37,77.39,8205.969843060826,63.2745,63.2745,63.2255,63.2418,8205.9698
2012-10-05 10:50:00,77.37,77.43,77.37,77.42,2872.089445071289,63.2255,63.2745,63.2255,63.2663,2872.0894
2012-10-05 10:55:00,77.44,77.49,77.4,77.42,4821.007282798236,63.2827,63.3235,63.25,63.2663,4821.0073
2012-10-05 11:00:00,77.43,77.45,77.41,77.41,5744.178890142579,63.2745,63.2909,63.2582,63.2582,5744.1789
2012-10-05 11:05:00,77.41,77.44,77.4,77.41,16001.641193968611,63.2582,63.2827,63.25,63.2582,16001.6412
2012-10-05 11:10:00,77.41,77.52,77.41,77.49,21848.39470714945,63.2582,63.3481,63.2582,63.3235,21848.3947
2012-10-05 11:15:00,77.49,77.49,77.47,77.48,7077.648989639963,63.3235,63.3235,63.3072,63.3154,7077.649
2012-10-05 11:20:00,77.48,77.51,77.47,77.47,22156.11857626423,63.3154,63.3399,63.3072,63.3072,22156.1186
2012-10-05 11:25:00,77.47,77.47,77.39,77.39,4718.432659759975,63.3072,63.3072,63.2418,63.2418,4718.4327
2012-10-05 11:30:00,77.43,77.49,77.43,77.49,1333.4700994973844,63.2745,63.3235,63.2745,63.3235,1333.4701
2012-10-05 11:35:00,77.49,77.53,77.49,77.52,4308.134167606934,63.3235,63.3562,63.3235,63.3481,4308.1342
2012-10-05 11:40:00,77.51,77.51,77.45,77.51,6564.775874448661,63.3399,63.3399,63.2909,63.3399,6564.7759
2012-10-05 11:45:00,77.49,77.54,77.49,77.52,6257.0520053338805,63.3235,63.3644,63.3235,63.3481,6257.052
2012-10-05 11:50:00,77.52,77.53,77.5,77.5,4821.007282798236,63.3481,63.3562,63.3317,63.3317,4821.0073
2012-10-05 11:55:00,77.5,77.52,77.49,77.51,4308.134167606934,63.3317,63.3481,63.3235,63.3399,4308.1342
2012-10-05 12:00:00,77.52,77.52,77.49,77.49,3179.8133141860703,63.3481,63.3481,63.3235,63.3235,3179.8133
2012-10-05 12:05:00,77.49,77.52,77.48,77.5,3692.686429377372,63.3235,63.3481,63.3154,63.3317,3692.6864
2012-10-05 12:10:00,77.51,77.52,77.49,77.49,9436.86531951995,63.3399,63.3481,63.3235,63.3235,9436.8653
2012-10-05 12:15:00,77.49,77.58,77.49,77.58,6564.775874448661,63.3235,63.3971,63.3235,63.3971,6564.7759
2012-10-05 12:20:00,77.59,77.59,77.56,77.57,2872.089445071289,63.4053,63.4053,63.3808,63.3889,2872.0894
2012-10-05 12:25:00,77.56,77.57,77.51,77.53,16001.641193968611,63.3808,63.3889,63.3399,63.3562,16001.6412
2012-10-05 12:30:00,77.53,77.57,77.53,77.55,2974.6640681095496,63.3562,63.3889,63.3562,63.3726,2974.6641
2012-10-05 12:35:00,77.55,77.58,77.55,77.55,3384.962560262591,63.3726,63.3971,63.3726,63.3726,3384.9626
2012-10-05 12:40:00,77.57,77.57,77.51,77.51,12308.95476459124,63.3889,63.3889,63.3399,63.3399,12308.9548
2012-10-05 12:45:00,77.5,77.52,77.45,77.45,4718.432659759975,63.3317,63.3481,63.2909,63.2909,4718.4327
2012-10-05 12:50:00,77.44,77.5,77.44,77.5,1641.1939686121652,63.2827,63.3317,63.2827,63.3317,1641.194
2012-10-05 12:55:00,77.5,77.52,77.5,77.5,1230.895476459124,63.3317,63.3481,63.3317,63.3317,1230.8955
2012-10-05 13:00:00,77.51,77.51,77.48,77.48,14155.297979279923,63.3399,63.3399,63.3154,63.3154,14155.298
2012-10-05 13:05:00,77.48,77.52,77.48,77.52,1436.0447225356447,63.3154,63.3481,63.3154,63.3481,1436.0447
2012-10-05 13:10:00,77.5,77.52,77.48,77.48,2154.067083803467,63.3317,63.3481,63.3154,63.3154,2154.0671
2012-10-05 13:15:00,77.46,77.53,77.46,77.53,3282.3879372243305,63.299,63.3562,63.299,63.3562,3282.3879
2012-10-05 13:20:00,77.53,77.54,77.49,77.52,2154.067083803467,63.3562,63.3644,63.3235,63.3481,2154.0671
2012-10-05 13:25:00,77.5,77.52,77.49,77.52,3795.261052415632,63.3317,63.3481,63.3235,63.3481,3795.2611
2012-10-05 13:30:00,77.5,77.52,77.49,77.51,7693.096727869524,63.3317,63.3481,63.3235,63.3399,7693.0967
2012-10-05 13:35:00,77.51,77.54,77.5,77.52,3590.111806339112,63.3399,63.3644,63.3317,63.3481,3590.1118
2012-10-05 13:40:00,77.5,77.53,77.5,77.53,3692.686429377372,63.3317,63.3562,63.3317,63.3562,3692.6864
2012-10-05 13:45:00,77.5,77.51,77.46,77.49,5436.455021027798,63.3317,63.3399,63.299,63.3235,5436.455
2012-10-05 13:50:00,77.49,77.52,77.49,77.51,2769.514822033029,63.3235,63.3481,63.3235,63.3399,2769.5148
2012-10-05 13:55:00,77.52,77.53,77.5,77.53,3384.962560262591,63.3481,63.3562,63.3317,63.3562,3384.9626
2012-10-05 14:00:00,77.53,77.53,77.5,77.5,3692.686429377372,63.3562,63.3562,63.3317,63.3317,3692.6864
2012-10-05 14:05:00,77.52,77.53,77.5,77.5,3692.686429377372,63.3481,63.3562,63.3317,63.3317,3692.6864
2012-10-05 14:10:00,77.49,77.54,77.48,77.54,8103.395220022566,63.3235,63.3644,63.3154,63.3644,8103.3952
2012-10-05 14:15:00,77.51,77.53,77.5,77.5,4205.559544568673,63.3399,63.3562,63.3317,63.3317,4205.5595
2012-10-05 14:20:00,77.52,77.53,77.5,77.51,4821.007282798236,63.3481,63.3562,63.3317,63.3399,4821.0073
2012-10-05 14:25:00,77.51,77.53,77.5,77.51,2461.790952918248,63.3399,63.3562,63.3317,63.3399,2461.791
2012-10-05 14:30:00,77.52,77.52,77.49,77.49,3795.261052415632,63.3481,63.3481,63.3235,63.3235,3795.2611
2012-10-05 14:35:00,77.48,77.5,77.42,77.43,4410.708790645194,63.3154,63.3317,63.2663,63.2745,4410.7088
2012-10-05 14:40:00,77.42,77.44,77.41,77.44,2256.6417068417272,63.2663,63.2827,63.2582,63.2827,2256.6417
2012-10-05 14:45:00,77.46,77.47,77.42,77.44,5949.328136219099,63.299,63.3072,63.2663,63.2827,5949.3281
2012-10-05 14:50:00,77.44,77.47,77.4,77.4,7180.223612678223,63.2827,63.3072,63.25,63.25,7180.2236
2012-10-05 14:55:00,77.38,77.39,77.29,77.3,7898.245973946045,63.2337,63.2418,63.1601,63.1683,7898.246
2012-10-05 15:00:00,77.3,77.38,77.3,77.38,6564.775874448661,63.1683,63.2337,63.1683,63.2337,6564.7759
2012-10-05 15:05:00,77.38,77.4,77.34,77.37,5333.880397989537,63.2337,63.25,63.201,63.2255,5333.8804
2012-10-05 15:10:00,77.36,77.37,77.23,77.28,12411.5293876295,63.2173,63.2255,63.1111,63.1519,12411.5294
2012-10-05 15:15:00,77.28,77.32,77.28,77.29,8923.992204328648,63.1519,63.1846,63.1519,63.1601,8923.9922
2012-10-05 15:20:00,77.29,77.37,77.24,77.36,19591.753000307723,63.1601,63.2255,63.1193,63.2173,19591.753
2012-10-05 15:25:00,77.38,77.39,77.32,77.32,7282.798235716484,63.2337,63.2418,63.1846,63.1846,7282.7982
2012-10-05 15:30:00,77.34,77.34,77.22,77.22,11180.633911170376,63.201,63.201,63.1029,63.1029,11180.6339
2012-10-05 15:35:00,77.22,77.27,77.17,77.22,14975.894963586008,63.1029,63.1438,63.0621,63.1029,14975.895
2012-10-05 15:40:00,77.22,77.29,77.18,77.29,21848.39470714945,63.1029,63.1601,63.0702,63.1601,21848.3947
2012-10-05 15:45:00,77.29,77.45,77.29,77.44,27489.99897425377,63.1601,63.2909,63.1601,63.2827,27489.999
2012-10-05 15:50:00,77.45,77.45,77.36,77.42,23079.290183608573,63.2909,63.2909,63.2173,63.2663,23079.2902
2012-10-05 15:55:00,77.41,77.5,77.4,77.47,44414.811775566726,63.2582,63.3317,63.25,63.3072,44414.8118
2012-10-08 09:30:00,77.46,77.59,77.43,77.51,16309.365063083393,63.299,63.4053,63.2745,63.3399,16309.3651
2012-10-08 09:35:00,77.47,77.51,77.27,77.27,3179.8133141860703,63.3072,63.3399,63.1438,63.1438,3179.8133
2012-10-08 09:40:00,77.33,77.46,77.3,77.42,4923.581905836496,63.1928,63.299,63.1683,63.2663,4923.5819
2012-10-08 09:45:00,77.43,77.45,77.27,77.32,3590.111806339112,63.2745,63.2909,63.1438,63.1846,3590.1118
2012-10-08 09:50:00,77.31,77.31,77.19,77.2,1538.6193455739049,63.1765,63.1765,63.0784,63.0866,1538.6193
2012-10-08 09:55:00,77.19,77.24,77.18,77.18,4102.984921530413,63.0784,63.1193,63.0702,63.0702,4102.9849
2012-10-08 10:00:00,77.18,77.29,77.17,77.29,9642.014565596472,63.0702,63.1601,63.0621,63.1601,9642.0146
2012-10-08 10:05:00,77.3,77.4,77.3,77.32,4821.007282798236,63.1683,63.25,63.1683,63.1846,4821.0073
2012-10-08 10:10:00,77.34,77.37,77.28,77.28,10975.484665093856,63.201,63.2255,63.1519,63.1519,10975.4847
2012-10-08 10:15:00,77.28,77.29,77.18,77.23,2256.6417068417272,63.1519,63.1601,63.0702,63.1111,2256.6417
2012-10-08 10:20:00,77.26,77.36,77.23,77.33,3795.261052415632,63.1356,63.2173,63.1111,63.1928,3795.2611
2012-10-08 10:25:00,77.36,77.4,77.33,77.4,3077.2386911478097,63.2173,63.25,63.1928,63.25,3077.2387
2012-10-08 10:30:00,77.41,77.41,77.36,77.38,3077.2386911478097,63.2582,63.2582,63.2173,63.2337,3077.2387
2012-10-08 10:35:00,77.37,77.41,77.34,77.41,5026.156528874756,63.2255,63.2582,63.201,63.2582,5026.1565
2012-10-08 10:40:00,77.41,77.46,77.41,77.46,2359.216329879988,63.2582,63.299,63.2582,63.299,2359.2163
2012-10-08 10:45:00,77.46,77.48,77.46,77.48,2974.6640681095496,63.299,63.3154,63.299,63.3154,2974.6641
2012-10-08 10:50:00,77.46,77.53,77.46,77.5,4718.432659759975,63.299,63.3562,63.299,63.3317,4718.4327
2012-10-08 10:55:00,77.48,77.49,77.44,77.44,2359.216329879988,63.3154,63.3235,63.2827,63.2827,2359.2163
2012-10-08 11:00:00,77.45,77.48,77.43,77.48,4513.283413683455,63.2909,63.3154,63.2745,63.3154,4513.2834
2012-10-08 11:05:00,77.45,77.45,77.41,77.43,4000.410298492153,63.2909,63.2909,63.2582,63.2745,4000.4103
2012-10-08 11:10:00,77.41,77.41,77.37,77.4,2974.6640681095496,63.2582,63.2582,63.2255,63.25,2974.6641
2012-10-08 11:15:00,77.41,77.41,77.39,77.39,3179.8133141860703,63.2582,63.2582,63.2418,63.2418,3179.8133
2012-10-08 11:20:00,77.38,77.4,77.36,77.36,1333.4700994973844,63.2337,63.25,63.2173,63.2173,1333.4701
2012-10-08 11:25:00,77.35,77.39,77.35,77.39,1846.343214688686,63.2091,63.2418,63.2091,63.2418,1846.3432
2012-10-08 11:30:00,77.37,77.4,77.36,77.37,27489.99897425377,63.2255,63.25,63.2173,63.2255,27489.999
2012-10-08 11:35:00,77.37,77.4,77.34,77.38,15796.491947892093,63.2255,63.25,63.201,63.2337,15796.4919
2012-10-08 11:40:00,77.37,77.46,77.37,77.45,3077.2386911478097,63.2255,63.299,63.2255,63.2909,3077.2387
2012-10-08 11:45:00,77.46,77.5,77.46,77.49,3692.686429377372,63.299,63.3317,63.299,63.3235,3692.6864
2012-10-08 11:50:00,77.47,77.47,77.42,77.43,820.5969843060826,63.3072,63.3072,63.2663,63.2745,820.597
2012-10-08 11:55:00,77.46,77.48,77.43,77.48,1436.0447225356447,63.299,63.3154,63.2745,63.3154,1436.0447
2012-10-08 12:00:00,77.48,77.49,77.46,77.49,3282.3879372243305,63.3154,63.3235,63.299,63.3235,3282.3879
2012-10-08 12:05:00,77.48,77.49,77.48,77.49,1743.7685916504256,63.3154,63.3235,63.3154,63.3235,1743.7686
2012-10-08 12:10:00,77.49,77.53,77.49,77.52,7180.223612678223,63.3235,63.3562,63.3235,63.3481,7180.2236
2012-10-08 12:15:00,77.51,77.52,77.49,77.49,2256.6417068417272,63.3399,63.3481,63.3235,63.3235,2256.6417
2012-10-08 12:20:00,77.51,77.54,77.51,77.53,3077.2386911478097,63.3399,63.3644,63.3399,63.3562,3077.2387
2012-10-08 12:25:00,77.53,77.56,77.51,77.53,4000.410298492153,63.3562,63.3808,63.3399,63.3562,4000.4103
2012-10-08 12:30:00,77.54,77.57,77.54,77.56,2154.067083803467,63.3644,63.3889,63.3644,63.3808,2154.0671
2012-10-08 12:35:00,77.54,77.58,77.54,77.58,923.171607344343,63.3644,63.3971,63.3644,63.3971,923.1716
2012-10-08 12:40:00,77.59,77.59,77.56,77.57,18360.8575238486,63.4053,63.4053,63.3808,63.3889,18360.8575
2012-10-08 12:45:00,77.59,77.59,77.56,77.57,2769.514822033029,63.4053,63.4053,63.3808,63.3889,2769.5148
2012-10-08 12:50:00,77.56,77.57,77.54,77.56,2769.514822033029,63.3808,63.3889,63.3644,63.3808,2769.5148
2012-10-08 12:55:00,77.55,77.6,77.55,77.6,4102.984921530413,63.3726,63.4134,63.3726,63.4134,4102.9849
2012-10-08 13:00:00,77.6,77.64,77.58,77.58,4000.410298492153,63.4134,63.4461,63.3971,63.3971,4000.4103
2012-10-08 13:05:00,77.55,77.55,77.52,77.53,1538.6193455739049,63.3726,63.3726,63.3481,63.3562,1538.6193
2012-10-08 13:10:00,77.54,77.54,77.53,77.53,1641.1939686121652,63.3644,63.3644,63.3562,63.3562,1641.194
2012-10-08 13:15:00,77.52,77.56,77.52,77.56,2051.4924607652065,63.3481,63.3808,63.3481,63.3808,2051.4925
2012-10-08 13:20:00,77.56,77.59,77.56,77.59,5333.880397989537,63.3808,63.4053,63.3808,63.4053,5333.8804
2012-10-08 13:25:00,77.59,77.6,77.58,77.59,2154.067083803467,63.4053,63.4134,63.3971,63.4053,2154.0671
2012-10-08 13:30:00,77.58,77.62,77.57,77.6,3384.962560262591,63.3971,63.4298,63.3889,63.4134,3384.9626
2012-10-08 13:35:00,77.6,77.63,77.59,77.59,2666.9401989947687,63.4134,63.438,63.4053,63.4053,2666.9402
2012-10-08 13:40:00,77.59,77.59,77.56,77.59,1230.895476459124,63.4053,63.4053,63.3808,63.4053,1230.8955
2012-10-08 13:45:00,77.59,77.6,77.58,77.58,718.0223612678224,63.4053,63.4134,63.3971,63.3971,718.0224
2012-10-08 13:50:00,77.57,77.6,77.57,77.59,4205.559544568673,63.3889,63.4134,63.3889,63.4053,4205.5595
2012-10-08 13:55:00,77.62,77.65,77.62,77.65,1436.0447225356447,63.4298,63.4543,63.4298,63.4543,1436.0447
2012-10-08 14:00:00,77.64,77.66,77.62,77.64,4513.283413683455,63.4461,63.4625,63.4298,63.4461,4513.2834
2012-10-08 14:05:00,77.65,77.65,77.59,77.61,3384.962560262591,63.4543,63.4543,63.4053,63.4216,3384.9626
2012-10-08 14:10:00,77.59,77.59,77.57,77.57,820.5969843060826,63.4053,63.4053,63.3889,63.3889,820.597
2012-10-08 14:15:00,77.57,77.6,77.56,77.59,2666.9401989947687,63.3889,63.4134,63.3808,63.4053,2666.9402
2012-10-08 14:20:00,77.58,77.59,77.54,77.55,2564.365575956508,63.3971,63.4053,63.3644,63.3726,2564.3656
2012-10-08 14:25:00,77.54,77.56,77.54,77.55,1641.1939686121652,63.3644,63.3808,63.3644,63.3726,1641.194
2012-10-08 14:30:00,77.55,77.56,77.53,77.55,5539.029644066058,63.3726,63.3808,63.3562,63.3726,5539.0296
2012-10-08 14:35:00,77.55,77.56,77.55,77.55,1436.0447225356447,63.3726,63.3808,63.3726,63.3726,1436.0447
2012-10-08 14:40:00,77.53,77.55,77.53,77.53,1538.6193455739049,63.3562,63.3726,63.3562,63.3562,1538.6193
2012-10-08 14:45:00,77.53,77.56,77.52,77.54,4102.984921530413,63.3562,63.3808,63.3481,63.3644,4102.9849
2012-10-08 14:50:00,77.53,77.53,77.5,77.51,1846.343214688686,63.3562,63.3562,63.3317,63.3399,1846.3432
2012-10-08 14:55:00,77.51,77.54,77.5,77.54,6359.626628372141,63.3399,63.3644,63.3317,63.3644,6359.6266
2012-10-08 15:00:00,77.53,77.54,77.49,77.5,10667.760795979077,63.3562,63.3644,63.3235,63.3317,10667.7608
2012-10-08 15:05:00,77.51,77.51,77.42,77.42,3795.261052415632,63.3399,63.3399,63.2663,63.2663,3795.2611
2012-10-08 15:10:00,77.41,77.43,77.4,77.43,6462.201251410401,63.2582,63.2745,63.25,63.2745,6462.2013
2012-10-08 15:15:00,77.41,77.48,77.41,77.48,10462.611549902556,63.2582,63.3154,63.2582,63.3154,10462.6115
2012-10-08 15:20:00,77.48,77.52,77.46,77.49,5949.328136219099,63.3154,63.3481,63.299,63.3235,5949.3281
2012-10-08 15:25:00,77.49,77.51,77.49,77.49,5539.029644066058,63.3235,63.3399,63.3235,63.3235,5539.0296
2012-10-08 15:30:00,77.49,77.5,77.45,77.45,12103.80551851472,63.3235,63.3317,63.2909,63.2909,12103.8055
2012-10-08 15:35:00,77.44,77.49,77.41,77.41,12616.67863370602,63.2827,63.3235,63.2582,63.2582,12616.6786
2012-10-08 15:40:00,77.41,77.41,77.33,77.37,20925.22309980511,63.2582,63.2582,63.1928,63.2255,20925.2231
2012-10-08 15:45:00,77.37,77.47,77.35,77.47,19386.6037542312,63.2255,63.3072,63.2091,63.3072,19386.6038
2012-10-08 15:50:00,77.46,77.5,77.45,77.49,8923.992204328648,63.299,63.3317,63.2909,63.3235,8923.9922
2012-10-08 15:55:00,77.51,77.52,77.47,77.48,28413.17058159811,63.3399,63.3481,63.3072,63.3154,28413.1706
2012-10-09 09:30:00,77.14,77.14,76.39,76.43,62262.79618422402,63.0375,63.0375,62.4246,62.4573,62262.7962
2012-10-09 09:35:00,76.44,76.48,76.3,76.36,16719.663555236435,62.4655,62.4982,62.3511,62.4001,16719.6636
2012-10-09 09:40:00,76.34,76.46,76.29,76.46,27182.275105138982,62.3838,62.4819,62.3429,62.4819,27182.2751
2012-10-09 09:45:00,76.46,76.53,76.35,76.39,20002.051492460763,62.4819,62.5391,62.392,62.4246,20002.0515
2012-10-09 09:50:00,76.38,76.44,76.22,76.22,14360.447225356444,62.4165,62.4655,62.2857,62.2857,14360.4472
2012-10-09 09:55:00,76.29,76.29,76.07,76.14,16719.663555236435,62.3429,62.3429,62.1631,62.2204,16719.6636
2012-10-09 10:00:00,76.14,76.31,76.12,76.26,4308.134167606934,62.2204,62.3593,62.204,62.3184,4308.1342
2012-10-09 10:05:00,76.26,76.32,76.19,76.19,5539.029644066058,62.3184,62.3674,62.2612,62.2612,5539.0296
2012-10-09 10:10:00,76.26,76.33,76.22,76.27,5026.156528874756,62.3184,62.3756,62.2857,62.3266,5026.1565
2012-10-09 10:15:00,76.27,76.33,76.19,76.22,12206.38014155298,62.3266,62.3756,62.2612,62.2857,12206.3801
2012-10-09 10:20:00,76.2,76.23,76.13,76.13,7487.947481793004,62.2694,62.2939,62.2122,62.2122,7487.9475
2012-10-09 10:25:00,76.15,76.15,76.04,76.05,20822.648476766848,62.2285,62.2285,62.1386,62.1468,20822.6485
2012-10-09 10:30:00,76.08,76.12,76.04,76.09,13744.999487126885,62.1713,62.204,62.1386,62.1795,13744.9995
2012-10-09 10:35:00,76.1,76.1,75.9,75.9,24412.76028310596,62.1877,62.1877,62.0242,62.0242,24412.7603
2012-10-09 10:40:00,75.9,75.97,75.9,75.97,11488.357780285158,62.0242,62.0814,62.0242,62.0814,11488.3578
2012-10-09 10:45:00,75.96,75.99,75.9,75.94,18155.70827777208,62.0733,62.0978,62.0242,62.0569,18155.7083
2012-10-09 10:50:00,75.94,75.97,75.91,75.93,19899.476869422502,62.0569,62.0814,62.0324,62.0487,19899.4769
2012-10-09 10:55:00,75.92,75.93,75.87,75.87,11796.081649399935,62.0406,62.0487,61.9997,61.9997,11796.0816
2012-10-09 11:00:00,75.87,75.88,75.76,75.76,16924.812801312954,61.9997,62.0079,61.9098,61.9098,16924.8128
2012-10-09 11:05:00,75.77,75.77,75.65,75.65,30669.81228843984,61.918,61.918,61.8199,61.8199,30669.8123
2012-10-09 11:10:00,75.67,75.67,75.62,75.63,8923.992204328648,61.8363,61.8363,61.7954,61.8036,8923.9922
2012-10-09 11:15:00,75.63,75.63,75.52,75.54,10154.887680787771,61.8036,61.8036,61.7137,61.73,10154.8877
2012-10-09 11:20:00,75.54,75.57,75.5,75.53,7487.947481793004,61.73,61.7546,61.6974,61.7219,7487.9475
2012-10-09 11:25:00,75.55,75.55,75.53,75.55,3179.8133141860703,61.7382,61.7382,61.7219,61.7382,3179.8133
2012-10-09 11:30:00,75.53,75.54,75.41,75.41,31900.70776489896,61.7219,61.73,61.6238,61.6238,31900.7078
2012-10-09 11:35:00,75.46,75.5,75.39,75.4,13950.148733203405,61.6647,61.6974,61.6075,61.6156,13950.1487
2012-10-09 11:40:00,75.39,75.41,75.36,75.39,6769.925120525182,61.6075,61.6238,61.5829,61.6075,6769.9251
2012-10-09 11:45:00,75.37,75.37,75.24,75.33,31490.40927274592,61.5911,61.5911,61.4849,61.5584,31490.4093
2012-10-09 11:50:00,75.35,75.39,75.33,75.34,5026.156528874756,61.5748,61.6075,61.5584,61.5666,5026.1565
2012-10-09 11:55:00,75.33,75.34,75.25,75.31,15181.044209662528,61.5584,61.5666,61.4931,61.5421,15181.0442
2012-10-09 12:00:00,75.31,75.35,75.26,75.27,13129.551748897322,61.5421,61.5748,61.5012,61.5094,13129.5517
2012-10-09 12:05:00,75.29,75.3,75.25,75.25,6975.074366601702,61.5257,61.5339,61.4931,61.4931,6975.0744
2012-10-09 12:10:00,75.28,75.31,75.24,75.3,8205.969843060826,61.5176,61.5421,61.4849,61.5339,8205.9698
2012-10-09 12:15:00,75.3,75.34,75.26,75.28,7282.798235716484,61.5339,61.5666,61.5012,61.5176,7282.7982
2012-10-09 12:20:00,75.28,75.35,75.25,75.35,7077.648989639963,61.5176,61.5748,61.4931,61.5748,7077.649
2012-10-09 12:25:00,75.35,75.41,75.34,75.34,5128.731151913016,61.5748,61.6238,61.5666,61.5666,5128.7312
2012-10-09 12:30:00,75.38,75.38,75.29,75.34,3795.261052415632,61.5993,61.5993,61.5257,61.5666,3795.2611
2012-10-09 12:35:00,75.33,75.37,75.33,75.37,2769.514822033029,61.5584,61.5911,61.5584,61.5911,2769.5148
2012-10-09 12:40:00,75.39,75.42,75.36,75.4,10770.335419017334,61.6075,61.632,61.5829,61.6156,10770.3354
2012-10-09 12:45:00,75.39,75.41,75.36,75.41,6564.775874448661,61.6075,61.6238,61.5829,61.6238,6564.7759
2012-10-09 12:50:00,75.39,75.4,75.39,75.4,1436.0447225356447,61.6075,61.6156,61.6075,61.6156,1436.0447
2012-10-09 12:55:00,75.39,75.39,75.37,75.37,1538.6193455739049,61.6075,61.6075,61.5911,61.5911,1538.6193
2012-10-09 13:00:00,75.37,75.42,75.37,75.41,4205.559544568673,61.5911,61.632,61.5911,61.6238,4205.5595
2012-10-09 13:05:00,75.43,75.48,75.43,75.48,3692.686429377372,61.6402,61.681,61.6402,61.681,3692.6864
2012-10-09 13:10:00,75.48,75.51,75.48,75.5,2359.216329879988,61.681,61.7055,61.681,61.6974,2359.2163
2012-10-09 13:15:00,75.51,75.52,75.45,75.49,3590.111806339112,61.7055,61.7137,61.6565,61.6892,3590.1118
2012-10-09 13:20:00,75.49,75.49,75.44,75.48,2256.6417068417272,61.6892,61.6892,61.6483,61.681,2256.6417
2012-10-09 13:25:00,75.49,75.55,75.48,75.51,4205.559544568673,61.6892,61.7382,61.681,61.7055,4205.5595
2012-10-09 13:30:00,75.49,75.53,75.49,75.5,7180.223612678223,61.6892,61.7219,61.6892,61.6974,7180.2236
2012-10-09 13:35:00,75.51,75.52,75.41,75.41,5026.156528874756,61.7055,61.7137,61.6238,61.6238,5026.1565
2012-10-09 13:40:00,75.41,75.44,75.41,75.44,512.8731151913016,61.6238,61.6483,61.6238,61.6483,512.8731
2012-10-09 13:45:00,75.43,75.43,75.33,75.33,4102.984921530413,61.6402,61.6402,61.5584,61.5584,4102.9849
2012-10-09 13:50:00,75.32,75.45,75.32,75.38,5744.178890142579,61.5503,61.6565,61.5503,61.5993,5744.1789
2012-10-09 13:55:00,75.37,75.41,75.32,75.32,5539.029644066058,61.5911,61.6238,61.5503,61.5503,5539.0296
2012-10-09 14:00:00,75.33,75.37,75.32,75.33,6975.074366601702,61.5584,61.5911,61.5503,61.5584,6975.0744
2012-10-09 14:05:00,75.34,75.38,75.34,75.36,11693.507026361678,61.5666,61.5993,61.5666,61.5829,11693.507
2012-10-09 14:10:00,75.35,75.38,75.32,75.32,6667.350497486921,61.5748,61.5993,61.5503,61.5503,6667.3505
2012-10-09 14:15:00,75.32,75.34,75.31,75.33,9334.29069648169,61.5503,61.5666,61.5421,61.5584,9334.2907
2012-10-09 14:20:00,75.35,75.39,75.35,75.37,7180.223612678223,61.5748,61.6075,61.5748,61.5911,7180.2236
2012-10-09 14:25:00,75.37,75.38,75.34,75.34,5333.880397989537,61.5911,61.5993,61.5666,61.5666,5333.8804
2012-10-09 14:30:00,75.34,75.38,75.34,75.36,6872.499743563442,61.5666,61.5993,61.5666,61.5829,6872.4997
2012-10-09 14:35:00,75.37,75.39,75.37,75.38,3384.962560262591,61.5911,61.6075,61.5911,61.5993,3384.9626
2012-10-09 14:40:00,75.38,75.38,75.3,75.34,8923.992204328648,61.5993,61.5993,61.5339,61.5666,8923.9922
2012-10-09 14:45:00,75.34,75.41,75.34,75.4,8513.693712175607,61.5666,61.6238,61.5666,61.6156,8513.6937
2012-10-09 14:50:00,75.4,75.4,75.36,75.39,3590.111806339112,61.6156,61.6156,61.5829,61.6075,3590.1118
2012-10-09 14:55:00,75.38,75.42,75.36,75.36,5949.328136219099,61.5993,61.632,61.5829,61.5829,5949.3281
2012-10-09 15:00:00,75.39,75.45,75.39,75.43,7487.947481793004,61.6075,61.6565,61.6075,61.6402,7487.9475
2012-10-09 15:05:00,75.43,75.44,75.41,75.42,7795.671350907785,61.6402,61.6483,61.6238,61.632,7795.6714
2012-10-09 15:10:00,75.42,75.43,75.34,75.38,9744.58918863473,61.632,61.6402,61.5666,61.5993,9744.5892
2012-10-09 15:15:00,75.39,75.42,75.3,75.3,15283.61883270079,61.6075,61.632,61.5339,61.5339,15283.6188
2012-10-09 15:20:00,75.3,75.35,75.28,75.35,9642.014565596472,61.5339,61.5748,61.5176,61.5748,9642.0146
2012-10-09 15:25:00,75.35,75.36,75.27,75.29,15386.193455739049,61.5748,61.5829,61.5094,61.5257,15386.1935
2012-10-09 15:30:00,75.31,75.32,75.27,75.29,38055.185147194585,61.5421,61.5503,61.5094,61.5257,38055.1851
2012-10-09 15:35:00,75.29,75.34,75.29,75.34,17642.835162580777,61.5257,61.5666,61.5257,61.5666,17642.8352
2012-10-09 15:40:00,75.34,75.44,75.34,75.43,28310.59595855985,61.5666,61.6483,61.5666,61.6402,28310.596
2012-10-09 15:45:00,75.43,75.43,75.37,75.39,26259.103497794644,61.6402,61.6402,61.5911,61.6075,26259.1035
2012-10-09 15:50:00,75.38,75.38,75.29,75.3,24925.63339829726,61.5993,61.5993,61.5257,61.5339,24925.6334
2012-10-09 15:55:00,75.29,75.34,75.21,75.29,127397.68181351932,61.5257,61.5666,61.4604,61.5257,127397.6818
2012-10-10 09:30:00,74.95,75.07,74.87,74.87,42260.744691763255,61.2479,61.346,61.1825,61.1825,42260.7447
2012-10-10 09:35:00,74.89,74.95,74.68,74.73,17745.40978561904,61.1989,61.2479,61.0273,61.0681,17745.4098
2012-10-10 09:40:00,74.74,74.77,74.59,74.65,16206.790440045132,61.0763,61.1008,60.9537,61.0027,16206.7904
2012-10-10 09:45:00,74.71,74.71,74.49,74.49,53646.52784901016,61.0518,61.0518,60.872,60.872,53646.5278
2012-10-10 09:50:00,74.49,74.53,74.45,74.46,26669.401989947684,60.872,60.9047,60.8393,60.8475,26669.402
2012-10-10 09:55:00,74.47,74.52,74.46,74.52,24617.90952918248,60.8557,60.8965,60.8475,60.8965,24617.9095
2012-10-10 10:00:00,74.48,74.52,74.4,74.41,20412.349984613807,60.8638,60.8965,60.7985,60.8066,20412.35
2012-10-10 10:05:00,74.4,74.45,74.37,74.45,29233.767565904192,60.7985,60.8393,60.7739,60.8393,29233.7676
2012-10-10 10:10:00,74.45,74.63,74.45,74.59,36516.56580162068,60.8393,60.9864,60.8393,60.9537,36516.5658
2012-10-10 10:15:00,74.59,74.64,74.55,74.59,15386.193455739049,60.9537,60.9946,60.921,60.9537,15386.1935
2012-10-10 10:20:00,74.61,74.78,74.6,74.77,17232.536670427737,60.9701,61.109,60.9619,61.1008,17232.5367
2012-10-10 10:25:00,74.77,74.83,74.77,74.77,18258.28290081034,61.1008,61.1498,61.1008,61.1008,18258.2829
2012-10-10 10:30:00,74.78,74.83,74.76,74.83,18155.70827777208,61.109,61.1498,61.0926,61.1498,18155.7083
2012-10-10 10:35:00,74.83,74.91,74.83,74.86,28618.31982767464,61.1498,61.2152,61.1498,61.1744,28618.3198
2012-10-10 10:40:00,74.87,74.95,74.86,74.91,15386.193455739049,61.1825,61.2479,61.1744,61.2152,15386.1935
2012-10-10 10:45:00,74.91,74.91,74.77,74.79,8205.969843060826,61.2152,61.2152,61.1008,61.1172,8205.9698
2012-10-10 10:50:00,74.78,74.8,74.76,74.77,6872.499743563442,61.109,61.1253,61.0926,61.1008,6872.4997
2012-10-10 10:55:00,74.77,74.83,74.76,74.77,6359.626628372141,61.1008,61.1498,61.0926,61.1008,6359.6266
2012-10-10 11:00:00,74.77,74.8,74.75,74.77,10975.484665093856,61.1008,61.1253,61.0845,61.1008,10975.4847
2012-10-10 11:05:00,74.78,74.82,74.77,74.81,5641.604267104318,61.109,61.1417,61.1008,61.1335,5641.6043
2012-10-10 11:10:00,74.81,74.81,74.76,74.77,12206.38014155298,61.1335,61.1335,61.0926,61.1008,12206.3801
2012-10-10 11:15:00,74.78,74.85,74.77,74.85,4000.410298492153,61.109,61.1662,61.1008,61.1662,4000.4103
2012-10-10 11:20:00,74.85,74.91,74.85,74.91,5846.753513180839,61.1662,61.2152,61.1662,61.2152,5846.7535
2012-10-10 11:25:00,74.91,74.91,74.85,74.89,14668.171094471229,61.2152,61.2152,61.1662,61.1989,14668.1711
2012-10-10 11:30:00,74.87,74.87,74.78,74.79,3282.3879372243305,61.1825,61.1825,61.109,61.1172,3282.3879
2012-10-10 11:35:00,74.79,74.81,74.75,74.75,4821.007282798236,61.1172,61.1335,61.0845,61.0845,4821.0073
2012-10-10 11:40:00,74.77,74.78,74.74,74.74,8923.992204328648,61.1008,61.109,61.0763,61.0763,8923.9922
2012-10-10 11:45:00,74.74,74.77,74.68,74.74,35080.52107908503,61.0763,61.1008,61.0273,61.0763,35080.5211
2012-10-10 11:50:00,74.73,74.77,74.65,74.71,47081.75197456149,61.0681,61.1008,61.0027,61.0518,47081.752
2012-10-10 11:55:00,74.73,74.77,74.71,74.73,2974.6640681095496,61.0681,61.1008,61.0518,61.0681,2974.6641
2012-10-10 12:00:00,74.75,74.77,74.73,74.75,6257.0520053338805,61.0845,61.1008,61.0681,61.0845,6257.052
2012-10-10 12:05:00,74.76,74.79,74.76,74.79,2051.4924607652065,61.0926,61.1172,61.0926,61.1172,2051.4925
2012-10-10 12:10:00,74.81,74.89,74.81,74.86,6051.902759257359,61.1335,61.1989,61.1335,61.1744,6051.9028
2012-10-10 12:15:00,74.86,74.86,74.75,74.75,5744.178890142579,61.1744,61.1744,61.0845,61.0845,5744.1789
2012-10-10 12:20:00,74.76,74.76,74.73,74.73,4513.283413683455,61.0926,61.0926,61.0681,61.0681,4513.2834
2012-10-10 12:25:00,74.73,74.74,74.67,74.67,2461.790952918248,61.0681,61.0763,61.0191,61.0191,2461.791
2012-10-10 12:30:00,74.67,74.7,74.63,74.65,28310.59595855985,61.0191,61.0436,60.9864,61.0027,28310.596
2012-10-10 12:35:00,74.65,74.65,74.57,74.65,5539.029644066058,61.0027,61.0027,60.9374,61.0027,5539.0296
2012-10-10 12:40:00,74.65,74.67,74.62,74.66,7693.096727869524,61.0027,61.0191,60.9782,61.0109,7693.0967
2012-10-10 12:45:00,74.65,74.65,74.56,74.59,5333.880397989537,61.0027,61.0027,60.9292,60.9537,5333.8804
2012-10-10 12:50:00,74.6,74.68,74.6,74.66,10975.484665093856,60.9619,61.0273,60.9619,61.0109,10975.4847
2012-10-10 12:55:00,74.67,74.68,74.61,74.65,4821.007282798236,61.0191,61.0273,60.9701,61.0027,4821.0073
2012-10-10 13:00:00,74.61,74.62,74.58,74.59,4718.432659759975,60.9701,60.9782,60.9455,60.9537,4718.4327
2012-10-10 13:05:00,74.6,74.71,74.58,74.7,13847.574110165144,60.9619,61.0518,60.9455,61.0436,13847.5741
2012-10-10 13:10:00,74.7,74.74,74.69,74.73,15386.193455739049,61.0436,61.0763,61.0354,61.0681,15386.1935
2012-10-10 13:15:00,74.73,74.77,74.71,74.73,6359.626628372141,61.0681,61.1008,61.0518,61.0681,6359.6266
2012-10-10 13:20:00,74.75,74.77,74.75,74.77,1846.343214688686,61.0845,61.1008,61.0845,61.1008,1846.3432
2012-10-10 13:25:00,74.78,74.78,74.75,74.77,1846.343214688686,61.109,61.109,61.0845,61.1008,1846.3432
2012-10-10 13:30:00,74.77,74.77,74.71,74.77,5641.604267104318,61.1008,61.1008,61.0518,61.1008,5641.6043
2012-10-10 13:35:00,74.76,74.78,74.73,74.73,5744.178890142579,61.0926,61.109,61.0681,61.0681,5744.1789
2012-10-10 13:40:00,74.75,74.76,74.72,74.72,1333.4700994973844,61.0845,61.0926,61.06,61.06,1333.4701
2012-10-10 13:45:00,74.71,74.75,74.65,74.75,12206.38014155298,61.0518,61.0845,61.0027,61.0845,12206.3801
2012-10-10 13:50:00,74.75,74.77,74.68,74.7,33131.60324135808,61.0845,61.1008,61.0273,61.0436,33131.6032
2012-10-10 13:55:00,74.7,74.74,74.68,74.7,3795.261052415632,61.0436,61.0763,61.0273,61.0436,3795.2611
2012-10-10 14:00:00,74.71,74.84,74.71,74.77,6257.0520053338805,61.0518,61.158,61.0518,61.1008,6257.052
2012-10-10 14:05:00,74.79,74.82,74.77,74.79,8923.992204328648,61.1172,61.1417,61.1008,61.1172,8923.9922
2012-10-10 14:10:00,74.79,74.79,74.72,74.75,5333.880397989537,61.1172,61.1172,61.06,61.0845,5333.8804
2012-10-10 14:15:00,74.73,74.74,74.69,74.69,16001.641193968611,61.0681,61.0763,61.0354,61.0354,16001.6412
2012-10-10 14:20:00,74.69,74.7,74.65,74.66,12308.95476459124,61.0354,61.0436,61.0027,61.0109,12308.9548
2012-10-10 14:25:00,74.65,74.65,74.62,74.65,7385.372858754744,61.0027,61.0027,60.9782,61.0027,7385.3729
2012-10-10 14:30:00,74.64,74.67,74.64,74.66,3179.8133141860703,60.9946,61.0191,60.9946,61.0109,3179.8133
2012-10-10 14:35:00,74.66,74.66,74.57,74.57,8000.820596984306,61.0109,61.0109,60.9374,60.9374,8000.8206
2012-10-10 14:40:00,74.58,74.59,74.57,74.59,4000.410298492153,60.9455,60.9537,60.9374,60.9537,4000.4103
2012-10-10 14:45:00,74.6,74.64,74.5,74.54,17540.260539542516,60.9619,60.9946,60.8802,60.9129,17540.2605
2012-10-10 14:50:00,74.55,74.58,74.53,74.54,9539.43994255821,60.921,60.9455,60.9047,60.9129,9539.4399
2012-10-10 14:55:00,74.54,74.54,74.48,74.53,13642.424864088624,60.9129,60.9129,60.8638,60.9047,13642.4249
2012-10-10 15:00:00,74.52,74.52,74.47,74.5,7180.223612678223,60.8965,60.8965,60.8557,60.8802,7180.2236
2012-10-10 15:05:00,74.51,74.55,74.48,74.54,8923.992204328648,60.8883,60.921,60.8638,60.9129,8923.9922
2012-10-10 15:10:00,74.53,74.6,74.53,74.56,9129.14145040517,60.9047,60.9619,60.9047,60.9292,9129.1415
2012-10-10 15:15:00,74.58,74.58,74.48,74.5,7795.671350907785,60.9455,60.9455,60.8638,60.8802,7795.6714
2012-10-10 15:20:00,74.48,74.49,74.43,74.47,9539.43994255821,60.8638,60.872,60.823,60.8557,9539.4399
2012-10-10 15:25:00,74.46,74.51,74.46,74.48,17129.962047389476,60.8475,60.8883,60.8475,60.8638,17129.962
2012-10-10 15:30:00,74.48,74.54,74.45,74.5,20412.349984613807,60.8638,60.9129,60.8393,60.8802,20412.35
2012-10-10 15:35:00,74.5,74.54,74.48,74.54,25335.9318904503,60.8802,60.9129,60.8638,60.9129,25335.9319
2012-10-10 15:40:00,74.53,74.59,74.5,74.54,32721.304749205046,60.9047,60.9537,60.8802,60.9129,32721.3047
2012-10-10 15:45:00,74.54,74.56,74.45,74.48,40106.67760795979,60.9129,60.9292,60.8393,60.8638,40106.6776
2012-10-10 15:50:00,74.46,74.46,74.33,74.41,62878.24392245359,60.8475,60.8475,60.7412,60.8066,62878.2439
2012-10-10 15:55:00,74.43,74.5,74.36,74.5,96727.86952507948,60.823,60.8802,60.7658,60.8802,96727.8695
2012-10-11 09:30:00,75.07,75.14,74.94,74.97,46363.72961329367,61.346,61.4032,61.2397,61.2642,46363.7296
2012-10-11 09:35:00,74.97,75.13,74.88,75.12,6359.626628372141,61.2642,61.395,61.1907,61.3868,6359.6266
2012-10-11 09:40:00,75.15,75.27,75.13,75.18,28926.043696789413,61.4113,61.5094,61.395,61.4359,28926.0437
2012-10-11 09:45:00,75.17,75.22,75.07,75.1,17847.984408657296,61.4277,61.4685,61.346,61.3705,17847.9844
2012-10-11 09:50:00,75.1,75.1,75.01,75.04,14975.894963586008,61.3705,61.3705,61.2969,61.3214,14975.895
2012-10-11 09:55:00,75.03,75.03,74.94,74.94,14565.596471432968,61.3133,61.3133,61.2397,61.2397,14565.5965
2012-10-11 10:00:00,74.93,75.12,74.92,75.07,18771.15601600164,61.2316,61.3868,61.2234,61.346,18771.156
2012-10-11 10:05:00,75.06,75.16,75.02,75.16,6975.074366601702,61.3378,61.4195,61.3051,61.4195,6975.0744
2012-10-11 10:10:00,75.16,75.26,75.14,75.26,13642.424864088624,61.4195,61.5012,61.4032,61.5012,13642.4249
2012-10-11 10:15:00,75.26,75.31,75.23,75.26,8923.992204328648,61.5012,61.5421,61.4767,61.5012,8923.9922
2012-10-11 10:20:00,75.28,75.31,75.24,75.26,5333.880397989537,61.5176,61.5421,61.4849,61.5012,5333.8804
2012-10-11 10:25:00,75.28,75.34,75.28,75.32,9642.014565596472,61.5176,61.5666,61.5176,61.5503,9642.0146
2012-10-11 10:30:00,75.31,75.32,75.26,75.26,5744.178890142579,61.5421,61.5503,61.5012,61.5012,5744.1789
2012-10-11 10:35:00,75.26,75.26,75.19,75.23,11590.932403323415,61.5012,61.5012,61.444,61.4767,11590.9324
2012-10-11 10:40:00,75.22,75.51,75.22,75.51,9949.738434711251,61.4685,61.7055,61.4685,61.7055,9949.7384
2012-10-11 10:45:00,75.51,75.55,75.47,75.54,14975.894963586008,61.7055,61.7382,61.6728,61.73,14975.895
2012-10-11 10:50:00,75.55,75.6,75.53,75.53,21438.09621499641,61.7382,61.7791,61.7219,61.7219,21438.0962
2012-10-11 10:55:00,75.54,75.55,75.48,75.51,8205.969843060826,61.73,61.7382,61.681,61.7055,8205.9698
2012-10-11 11:00:00,75.51,75.52,75.46,75.5,20925.22309980511,61.7055,61.7137,61.6647,61.6974,20925.2231
2012-10-11 11:05:00,75.49,75.49,75.4,75.41,7590.522104831264,61.6892,61.6892,61.6156,61.6238,7590.5221
2012-10-11 11:10:00,75.41,75.43,75.37,75.39,7487.947481793004,61.6238,61.6402,61.5911,61.6075,7487.9475
2012-10-11 11:15:00,75.39,75.4,75.25,75.29,19181.45450815468,61.6075,61.6156,61.4931,61.5257,19181.4545
2012-10-11 11:20:00,75.27,75.31,75.25,75.28,4923.581905836496,61.5094,61.5421,61.4931,61.5176,4923.5819
2012-10-11 11:25:00,75.27,75.28,75.2,75.26,8718.842958252128,61.5094,61.5176,61.4522,61.5012,8718.843
2012-10-11 11:30:00,75.23,75.27,75.17,75.27,3795.261052415632,61.4767,61.5094,61.4277,61.5094,3795.2611
2012-10-11 11:35:00,75.28,75.33,75.28,75.3,5128.731151913016,61.5176,61.5584,61.5176,61.5339,5128.7312
2012-10-11 11:40:00,75.3,75.4,75.25,75.36,10565.186172940814,61.5339,61.6156,61.4931,61.5829,10565.1862
2012-10-11 11:45:00,75.37,75.37,75.29,75.32,9129.14145040517,61.5911,61.5911,61.5257,61.5503,9129.1415
2012-10-11 11:50:00,75.3,75.31,75.25,75.25,16719.663555236435,61.5339,61.5421,61.4931,61.4931,16719.6636
2012-10-11 11:55:00,75.24,75.24,75.14,75.17,17335.111293465994,61.4849,61.4849,61.4032,61.4277,17335.1113
2012-10-11 12:00:00,75.18,75.21,75.14,75.16,15899.06657093035,61.4359,61.4604,61.4032,61.4195,15899.0666
2012-10-11 12:05:00,75.15,75.25,75.15,75.25,1641.1939686121652,61.4113,61.4931,61.4113,61.4931,1641.194
2012-10-11 12:10:00,75.26,75.35,75.25,75.33,5026.156528874756,61.5012,61.5748,61.4931,61.5584,5026.1565
2012-10-11 12:15:00,75.34,75.37,75.32,75.32,1436.0447225356447,61.5666,61.5911,61.5503,61.5503,1436.0447
2012-10-11 12:20:00,75.32,75.34,75.3,75.3,3590.111806339112,61.5503,61.5666,61.5339,61.5339,3590.1118
2012-10-11 12:25:00,75.31,75.32,75.29,75.32,1230.895476459124,61.5421,61.5503,61.5257,61.5503,1230.8955
2012-10-11 12:30:00,75.32,75.34,75.32,75.33,2256.6417068417272,61.5503,61.5666,61.5503,61.5584,2256.6417
2012-10-11 12:35:00,75.31,75.4,75.31,75.35,2769.514822033029,61.5421,61.6156,61.5421,61.5748,2769.5148
2012-10-11 12:40:00,75.37,75.37,75.35,75.36,3897.8356754538927,61.5911,61.5911,61.5748,61.5829,3897.8357
2012-10-11 12:45:00,75.35,75.39,75.34,75.39,4923.581905836496,61.5748,61.6075,61.5666,61.6075,4923.5819
2012-10-11 12:50:00,75.4,75.47,75.39,75.46,7590.522104831264,61.6156,61.6728,61.6075,61.6647,7590.5221
2012-10-11 12:55:00,75.46,75.46,75.41,75.41,6051.902759257359,61.6647,61.6647,61.6238,61.6238,6051.9028
2012-10-11 13:00:00,75.42,75.42,75.33,75.39,4410.708790645194,61.632,61.632,61.5584,61.6075,4410.7088
2012-10-11 13:05:00,75.4,75.42,75.39,75.4,2359.216329879988,61.6156,61.632,61.6075,61.6156,2359.2163
2012-10-11 13:10:00,75.4,75.41,75.37,75.39,4308.134167606934,61.6156,61.6238,61.5911,61.6075,4308.1342
2012-10-11 13:15:00,75.41,75.41,75.39,75.4,2872.089445071289,61.6238,61.6238,61.6075,61.6156,2872.0894
2012-10-11 13:20:00,75.39,75.39,75.26,75.26,6769.925120525182,61.6075,61.6075,61.5012,61.5012,6769.9251
2012-10-11 13:25:00,75.28,75.34,75.28,75.33,1948.9178377269463,61.5176,61.5666,61.5176,61.5584,1948.9178
2012-10-11 13:30:00,75.34,75.34,75.31,75.31,2256.6417068417272,61.5666,61.5666,61.5421,61.5421,2256.6417
2012-10-11 13:35:00,75.32,75.32,75.32,75.32,512.8731151913016,61.5503,61.5503,61.5503,61.5503,512.8731
2012-10-11 13:40:00,75.31,75.31,75.26,75.29,3795.261052415632,61.5421,61.5421,61.5012,61.5257,3795.2611
2012-10-11 13:45:00,75.29,75.29,75.24,75.28,7898.245973946045,61.5257,61.5257,61.4849,61.5176,7898.246
2012-10-11 13:50:00,75.29,75.29,75.18,75.23,13129.551748897322,61.5257,61.5257,61.4359,61.4767,13129.5517
2012-10-11 13:55:00,75.23,75.26,75.2,75.24,16001.641193968611,61.4767,61.5012,61.4522,61.4849,16001.6412
2012-10-11 14:00:00,75.22,75.29,75.21,75.27,8205.969843060826,61.4685,61.5257,61.4604,61.5094,8205.9698
2012-10-11 14:05:00,75.28,75.29,75.19,75.21,8000.820596984306,61.5176,61.5257,61.444,61.4604,8000.8206
2012-10-11 14:10:00,75.21,75.25,75.16,75.17,12924.402502820802,61.4604,61.4931,61.4195,61.4277,12924.4025
2012-10-11 14:15:00,75.18,75.18,75.16,75.18,5026.156528874756,61.4359,61.4359,61.4195,61.4359,5026.1565
2012-10-11 14:20:00,75.16,75.16,75.08,75.12,7795.671350907785,61.4195,61.4195,61.3541,61.3868,7795.6714
2012-10-11 14:25:00,75.13,75.17,75.13,75.15,3692.686429377372,61.395,61.4277,61.395,61.4113,3692.6864
2012-10-11 14:30:00,75.15,75.15,75.07,75.08,3795.261052415632,61.4113,61.4113,61.346,61.3541,3795.2611
2012-10-11 14:35:00,75.07,75.08,75.05,75.06,2872.089445071289,61.346,61.3541,61.3296,61.3378,2872.0894
2012-10-11 14:40:00,75.06,75.06,74.97,75.01,6872.499743563442,61.3378,61.3378,61.2642,61.2969,6872.4997
2012-10-11 14:45:00,75.0,75.08,75.0,75.07,31080.11078059288,61.2888,61.3541,61.2888,61.346,31080.1108
2012-10-11 14:50:00,75.07,75.11,75.04,75.07,6154.47738229562,61.346,61.3787,61.3214,61.346,6154.4774
2012-10-11 14:55:00,75.07,75.1,75.05,75.07,3795.261052415632,61.346,61.3705,61.3296,61.346,3795.2611
2012-10-11 15:00:00,75.08,75.12,75.06,75.08,2564.365575956508,61.3541,61.3868,61.3378,61.3541,2564.3656
2012-10-11 15:05:00,75.07,75.08,75.05,75.06,7180.223612678223,61.346,61.3541,61.3296,61.3378,7180.2236
2012-10-11 15:10:00,75.07,75.17,75.07,75.16,7898.245973946045,61.346,61.4277,61.346,61.4195,7898.246
2012-10-11 15:15:00,75.14,75.18,75.11,75.15,8718.842958252128,61.4032,61.4359,61.3787,61.4113,8718.843
2012-10-11 15:20:00,75.14,75.15,75.1,75.13,4821.007282798236,61.4032,61.4113,61.3705,61.395,4821.0073
2012-10-11 15:25:00,75.13,75.18,75.12,75.17,5539.029644066058,61.395,61.4359,61.3868,61.4277,5539.0296
2012-10-11 15:30:00,75.16,75.17,75.11,75.14,31080.11078059288,61.4195,61.4277,61.3787,61.4032,31080.1108
2012-10-11 15:35:00,75.16,75.21,75.16,75.16,41440.14770745717,61.4195,61.4604,61.4195,61.4195,41440.1477
2012-10-11 15:40:00,75.16,75.16,75.11,75.11,16719.663555236435,61.4195,61.4195,61.3787,61.3787,16719.6636
2012-10-11 15:45:00,75.11,75.11,75.04,75.11,31900.70776489896,61.3787,61.3787,61.3214,61.3787,31900.7078
2012-10-11 15:50:00,75.1,75.13,75.1,75.13,24310.1856600677,61.3705,61.395,61.3705,61.395,24310.1857
2012-10-11 15:55:00,75.12,75.16,75.07,75.11,53543.95322597189,61.3868,61.4195,61.346,61.3787,53543.9532
2012-10-12 09:30:00,75.02,75.18,74.63,75.13,43799.36403733716,61.3051,61.4359,60.9864,61.395,43799.364
2012-10-12 09:35:00,75.14,75.33,74.91,75.28,34977.946456046775,61.4032,61.5584,61.2152,61.5176,34977.9465
2012-10-12 09:40:00,75.32,75.34,75.24,75.28,24720.48415222074,61.5503,61.5666,61.4849,61.5176,24720.4842
2012-10-12 09:45:00,75.26,75.4,75.24,75.36,36003.69268642938,61.5012,61.6156,61.4849,61.5829,36003.6927
2012-10-12 09:50:00,75.37,75.43,75.2,75.36,57441.78890142578,61.5911,61.6402,61.4522,61.5829,57441.7889
2012-10-12 09:55:00,75.34,75.46,75.25,75.3,18258.28290081034,61.5666,61.6647,61.4931,61.5339,18258.2829
2012-10-12 10:00:00,75.32,75.52,75.23,75.45,40209.25223099805,61.5503,61.7137,61.4767,61.6565,40209.2522
2012-10-12 10:05:00,75.45,75.54,75.37,75.44,14565.596471432968,61.6565,61.73,61.5911,61.6483,14565.5965
2012-10-12 10:10:00,75.47,75.47,75.26,75.36,14975.894963586008,61.6728,61.6728,61.5012,61.5829,14975.895
2012-10-12 10:15:00,75.37,75.37,75.22,75.26,12206.38014155298,61.5911,61.5911,61.4685,61.5012,12206.3801
2012-10-12 10:20:00,75.21,75.27,75.16,75.2,13642.424864088624,61.4604,61.5094,61.4195,61.4522,13642.4249
2012-10-12 10:25:00,75.2,75.27,75.18,75.26,15899.06657093035,61.4522,61.5094,61.4359,61.5012,15899.0666
2012-10-12 10:30:00,75.26,75.26,75.13,75.15,5128.731151913016,61.5012,61.5012,61.395,61.4113,5128.7312
2012-10-12 10:35:00,75.14,75.2,75.13,75.2,2154.067083803467,61.4032,61.4522,61.395,61.4522,2154.0671
2012-10-12 10:40:00,75.17,75.24,75.17,75.19,5744.178890142579,61.4277,61.4849,61.4277,61.444,5744.1789
2012-10-12 10:45:00,75.18,75.18,75.03,75.03,5333.880397989537,61.4359,61.4359,61.3133,61.3133,5333.8804
2012-10-12 10:50:00,75.04,75.09,75.04,75.08,6872.499743563442,61.3214,61.3623,61.3214,61.3541,6872.4997
2012-10-12 10:55:00,75.09,75.11,75.05,75.09,7487.947481793004,61.3623,61.3787,61.3296,61.3623,7487.9475
2012-10-12 11:00:00,75.08,75.16,75.05,75.11,8718.842958252128,61.3541,61.4195,61.3296,61.3787,8718.843
2012-10-12 11:05:00,75.11,75.16,75.1,75.1,5539.029644066058,61.3787,61.4195,61.3705,61.3705,5539.0296
2012-10-12 11:10:00,75.09,75.09,75.02,75.03,11180.633911170376,61.3623,61.3623,61.3051,61.3133,11180.6339
2012-10-12 11:15:00,75.03,75.08,75.03,75.05,3897.8356754538927,61.3133,61.3541,61.3133,61.3296,3897.8357
2012-10-12 11:20:00,75.05,75.14,75.04,75.06,10872.910042055595,61.3296,61.4032,61.3214,61.3378,10872.91
2012-10-12 11:25:00,75.05,75.08,75.04,75.07,4308.134167606934,61.3296,61.3541,61.3214,61.346,4308.1342
2012-10-12 11:30:00,75.07,75.11,75.01,75.04,29644.06605805724,61.346,61.3787,61.2969,61.3214,29644.0661
2012-10-12 11:35:00,75.05,75.05,74.92,74.95,20617.49923069033,61.3296,61.3296,61.2234,61.2479,20617.4992
2012-10-12 11:40:00,74.96,75.0,74.88,74.94,4718.432659759975,61.2561,61.2888,61.1907,61.2397,4718.4327
2012-10-12 11:45:00,74.9,74.97,74.9,74.94,8718.842958252128,61.207,61.2642,61.207,61.2397,8718.843
2012-10-12 11:50:00,74.94,74.96,74.9,74.96,5744.178890142579,61.2397,61.2561,61.207,61.2561,5744.1789
2012-10-12 11:55:00,74.94,74.96,74.79,74.8,14052.723356241666,61.2397,61.2561,61.1172,61.1253,14052.7234
2012-10-12 12:00:00,74.8,74.84,74.74,74.83,14360.447225356444,61.1253,61.158,61.0763,61.1498,14360.4472
2012-10-12 12:05:00,74.84,74.86,74.77,74.85,3590.111806339112,61.158,61.1744,61.1008,61.1662,3590.1118
2012-10-12 12:10:00,74.82,74.88,74.82,74.88,4102.984921530413,61.1417,61.1907,61.1417,61.1907,4102.9849
2012-10-12 12:15:00,74.88,74.94,74.86,74.91,4205.559544568673,61.1907,61.2397,61.1744,61.2152,4205.5595
2012-10-12 12:20:00,74.91,74.92,74.89,74.92,5231.305774951277,61.2152,61.2234,61.1989,61.2234,5231.3058
2012-10-12 12:25:00,74.92,74.93,74.9,74.91,8513.693712175607,61.2234,61.2316,61.207,61.2152,8513.6937
2012-10-12 12:30:00,74.92,74.96,74.91,74.92,4205.559544568673,61.2234,61.2561,61.2152,61.2234,4205.5595
2012-10-12 12:35:00,74.93,74.93,74.92,74.93,2051.4924607652065,61.2316,61.2316,61.2234,61.2316,2051.4925
2012-10-12 12:40:00,74.93,74.98,74.91,74.92,6051.902759257359,61.2316,61.2724,61.2152,61.2234,6051.9028
2012-10-12 12:45:00,74.93,74.94,74.89,74.92,11078.059288132115,61.2316,61.2397,61.1989,61.2234,11078.0593
2012-10-12 12:50:00,74.91,74.94,74.87,74.9,6051.902759257359,61.2152,61.2397,61.1825,61.207,6051.9028
2012-10-12 12:55:00,74.89,74.98,74.89,74.98,4000.410298492153,61.1989,61.2724,61.1989,61.2724,4000.4103
2012-10-12 13:00:00,74.96,74.98,74.94,74.94,3179.8133141860703,61.2561,61.2724,61.2397,61.2397,3179.8133
2012-10-12 13:05:00,74.94,74.95,74.94,74.95,4308.134167606934,61.2397,61.2479,61.2397,61.2479,4308.1342
2012-10-12 13:10:00,74.94,74.99,74.87,74.89,9436.86531951995,61.2397,61.2806,61.1825,61.1989,9436.8653
2012-10-12 13:15:00,74.9,74.97,74.9,74.96,1436.0447225356447,61.207,61.2642,61.207,61.2561,1436.0447
2012-10-12 13:20:00,74.95,74.95,74.88,74.88,2359.216329879988,61.2479,61.2479,61.1907,61.1907,2359.2163
2012-10-12 13:25:00,74.9,74.9,74.87,74.87,718.0223612678224,61.207,61.207,61.1825,61.1825,718.0224
2012-10-12 13:30:00,74.85,74.92,74.85,74.92,4102.984921530413,61.1662,61.2234,61.1662,61.2234,4102.9849
2012-10-12 13:35:00,74.92,74.95,74.89,74.95,14565.596471432968,61.2234,61.2479,61.1989,61.2479,14565.5965
2012-10-12 13:40:00,74.96,74.96,74.91,74.92,9436.86531951995,61.2561,61.2561,61.2152,61.2234,9436.8653
2012-10-12 13:45:00,74.93,74.96,74.9,74.92,3692.686429377372,61.2316,61.2561,61.207,61.2234,3692.6864
2012-10-12 13:50:00,74.91,74.94,74.89,74.91,2564.365575956508,61.2152,61.2397,61.1989,61.2152,2564.3656
2012-10-12 13:55:00,74.9,75.01,74.9,74.99,5436.455021027798,61.207,61.2969,61.207,61.2806,5436.455
2012-10-12 14:00:00,74.97,75.01,74.95,74.98,3077.2386911478097,61.2642,61.2969,61.2479,61.2724,3077.2387
2012-10-12 14:05:00,75.02,75.03,74.97,74.98,4513.283413683455,61.3051,61.3133,61.2642,61.2724,4513.2834
2012-10-12 14:10:00,74.97,74.97,74.93,74.93,4000.410298492153,61.2642,61.2642,61.2316,61.2316,4000.4103
2012-10-12 14:15:00,74.94,74.94,74.9,74.93,5539.029644066058,61.2397,61.2397,61.207,61.2316,5539.0296
2012-10-12 14:20:00,74.93,74.98,74.93,74.96,3077.2386911478097,61.2316,61.2724,61.2316,61.2561,3077.2387
2012-10-12 14:25:00,74.96,74.98,74.94,74.95,6154.47738229562,61.2561,61.2724,61.2397,61.2479,6154.4774
2012-10-12 14:30:00,74.93,74.96,74.89,74.92,8513.693712175607,61.2316,61.2561,61.1989,61.2234,8513.6937
2012-10-12 14:35:00,74.92,74.93,74.9,74.92,5846.753513180839,61.2234,61.2316,61.207,61.2234,5846.7535
2012-10-12 14:40:00,74.93,74.93,74.82,74.87,9026.566827366907,61.2316,61.2316,61.1417,61.1825,9026.5668
2012-10-12 14:45:00,74.85,74.86,74.8,74.83,5026.156528874756,61.1662,61.1744,61.1253,61.1498,5026.1565
2012-10-12 14:50:00,74.83,74.88,74.8,74.83,6154.47738229562,61.1498,61.1907,61.1253,61.1498,6154.4774
2012-10-12 14:55:00,74.82,74.82,74.79,74.8,2872.089445071289,61.1417,61.1417,61.1172,61.1253,2872.0894
2012-10-12 15:00:00,74.79,74.79,74.75,74.76,5744.178890142579,61.1172,61.1172,61.0845,61.0926,5744.1789
2012-10-12 15:05:00,74.75,74.77,74.73,74.77,4000.410298492153,61.0845,61.1008,61.0681,61.1008,4000.4103
2012-10-12 15:10:00,74.76,74.8,74.76,74.79,2872.089445071289,61.0926,61.1253,61.0926,61.1172,2872.0894
2012-10-12 15:15:00,74.79,74.82,74.78,74.8,6051.902759257359,61.1172,61.1417,61.109,61.1253,6051.9028
2012-10-12 15:20:00,74.8,74.83,74.77,74.78,10052.313057749512,61.1253,61.1498,61.1008,61.109,10052.3131
2012-10-12 15:25:00,74.77,74.77,74.74,74.75,9129.14145040517,61.1008,61.1008,61.0763,61.0845,9129.1415
2012-10-12 15:30:00,74.75,74.76,74.71,74.74,12924.402502820802,61.0845,61.0926,61.0518,61.0763,12924.4025
2012-10-12 15:35:00,74.72,74.74,74.68,74.68,21848.39470714945,61.06,61.0763,61.0273,61.0273,21848.3947
2012-10-12 15:40:00,74.68,74.69,74.66,74.69,16206.790440045132,61.0273,61.0354,61.0109,61.0354,16206.7904
2012-10-12 15:45:00,74.69,74.7,74.58,74.58,30772.386911478097,61.0354,61.0436,60.9455,60.9455,30772.3869
2012-10-12 15:50:00,74.57,74.68,74.57,74.65,15078.46958662427,60.9374,61.0273,60.9374,61.0027,15078.4696
2012-10-12 15:55:00,74.66,74.7,74.63,74.7,31695.558518822443,61.0109,61.0436,60.9864,61.0436,31695.5585
2012-10-15 09:30:00,75.39,75.39,74.64,74.87,10257.462303826032,61.6075,61.6075,60.9946,61.1825,10257.4623
2012-10-15 09:35:00,74.95,75.07,74.92,75.01,5436.455021027798,61.2479,61.346,61.2234,61.2969,5436.455
2012-10-15 09:40:00,74.99,74.99,74.76,74.82,7795.671350907785,61.2806,61.2806,61.0926,61.1417,7795.6714
2012-10-15 09:45:00,74.82,74.89,74.74,74.85,5436.455021027798,61.1417,61.1989,61.0763,61.1662,5436.455
2012-10-15 09:50:00,74.86,74.87,74.67,74.67,7898.245973946045,61.1744,61.1825,61.0191,61.0191,7898.246
2012-10-15 09:55:00,74.7,74.78,74.64,74.65,8103.395220022566,61.0436,61.109,60.9946,61.0027,8103.3952
2012-10-15 10:00:00,74.63,74.77,74.5,74.76,8411.119089137346,60.9864,61.1008,60.8802,61.0926,8411.1191
2012-10-15 10:05:00,74.75,74.77,74.56,74.56,8718.842958252128,61.0845,61.1008,60.9292,60.9292,8718.843
2012-10-15 10:10:00,74.57,74.63,74.52,74.55,8000.820596984306,60.9374,60.9864,60.8965,60.921,8000.8206
2012-10-15 10:15:00,74.51,74.65,74.51,74.65,6257.0520053338805,60.8883,61.0027,60.8883,61.0027,6257.052
2012-10-15 10:20:00,74.64,74.69,74.52,74.69,12411.5293876295,60.9946,61.0354,60.8965,61.0354,12411.5294
2012-10-15 10:25:00,74.7,74.74,74.53,74.53,6667.350497486921,61.0436,61.0763,60.9047,60.9047,6667.3505
2012-10-15 10:30:00,74.52,74.54,74.47,74.5,15591.34270181557,60.8965,60.9129,60.8557,60.8802,15591.3427
2012-10-15 10:35:00,74.48,74.52,74.43,74.51,9436.86531951995,60.8638,60.8965,60.823,60.8883,9436.8653
2012-10-15 10:40:00,74.48,74.56,74.46,74.56,3077.2386911478097,60.8638,60.9292,60.8475,60.9292,3077.2387
2012-10-15 10:45:00,74.59,74.64,74.52,74.53,5436.455021027798,60.9537,60.9946,60.8965,60.9047,5436.455
2012-10-15 10:50:00,74.5,74.53,74.47,74.47,3487.537183300851,60.8802,60.9047,60.8557,60.8557,3487.5372
2012-10-15 10:55:00,74.47,74.48,74.44,74.46,6667.350497486921,60.8557,60.8638,60.8311,60.8475,6667.3505
2012-10-15 11:00:00,74.46,74.49,74.45,74.45,3179.8133141860703,60.8475,60.872,60.8393,60.8393,3179.8133
2012-10-15 11:05:00,74.46,74.59,74.46,74.54,16309.365063083393,60.8475,60.9537,60.8475,60.9129,16309.3651
2012-10-15 11:10:00,74.55,74.57,74.54,74.57,5744.178890142579,60.921,60.9374,60.9129,60.9374,5744.1789
2012-10-15 11:15:00,74.57,74.58,74.56,74.58,2564.365575956508,60.9374,60.9455,60.9292,60.9455,2564.3656
2012-10-15 11:20:00,74.58,74.68,74.58,74.66,12206.38014155298,60.9455,61.0273,60.9455,61.0109,12206.3801
2012-10-15 11:25:00,74.66,74.67,74.61,74.61,6462.201251410401,61.0109,61.0191,60.9701,60.9701,6462.2013
2012-10-15 11:30:00,74.62,74.64,74.61,74.64,2769.514822033029,60.9782,60.9946,60.9701,60.9946,2769.5148
2012-10-15 11:35:00,74.63,74.73,74.62,74.71,5436.455021027798,60.9864,61.0681,60.9782,61.0518,5436.455
2012-10-15 11:40:00,74.75,74.82,74.75,74.79,2872.089445071289,61.0845,61.1417,61.0845,61.1172,2872.0894
2012-10-15 11:45:00,74.78,74.79,74.75,74.77,3487.537183300851,61.109,61.1172,61.0845,61.1008,3487.5372
2012-10-15 11:50:00,74.78,74.78,74.73,74.76,11796.081649399935,61.109,61.109,61.0681,61.0926,11796.0816
2012-10-15 11:55:00,74.76,74.76,74.68,74.69,3897.8356754538927,61.0926,61.0926,61.0273,61.0354,3897.8357
2012-10-15 12:00:00,74.67,74.72,74.66,74.7,2872.089445071289,61.0191,61.06,61.0109,61.0436,2872.0894
2012-10-15 12:05:00,74.7,74.75,74.64,74.64,4821.007282798236,61.0436,61.0845,60.9946,60.9946,4821.0073
2012-10-15 12:10:00,74.64,74.66,74.58,74.58,5949.328136219099,60.9946,61.0109,60.9455,60.9455,5949.3281
2012-10-15 12:15:00,74.58,74.6,74.56,74.56,5846.753513180839,60.9455,60.9619,60.9292,60.9292,5846.7535
2012-10-15 12:20:00,74.56,74.61,74.56,74.61,5026.156528874756,60.9292,60.9701,60.9292,60.9701,5026.1565
2012-10-15 12:25:00,74.61,74.68,74.59,74.68,9436.86531951995,60.9701,61.0273,60.9537,61.0273,9436.8653
2012-10-15 12:30:00,74.68,74.7,74.66,74.68,1333.4700994973844,61.0273,61.0436,61.0109,61.0273,1333.4701
2012-10-15 12:35:00,74.67,74.68,74.6,74.68,9026.566827366907,61.0191,61.0273,60.9619,61.0273,9026.5668
2012-10-15 12:40:00,74.68,74.72,74.68,74.72,5539.029644066058,61.0273,61.06,61.0273,61.06,5539.0296
2012-10-15 12:45:00,74.71,74.71,74.64,74.64,6769.925120525182,61.0518,61.0518,60.9946,60.9946,6769.9251
2012-10-15 12:50:00,74.65,74.66,74.6,74.63,8411.119089137346,61.0027,61.0109,60.9619,60.9864,8411.1191
2012-10-15 12:55:00,74.66,74.69,74.65,74.67,4513.283413683455,61.0109,61.0354,61.0027,61.0191,4513.2834
2012-10-15 13:00:00,74.66,74.67,74.61,74.66,6975.074366601702,61.0109,61.0191,60.9701,61.0109,6975.0744
2012-10-15 13:05:00,74.66,74.67,74.61,74.61,9334.29069648169,61.0109,61.0191,60.9701,60.9701,9334.2907
2012-10-15 13:10:00,74.61,74.62,74.57,74.57,7693.096727869524,60.9701,60.9782,60.9374,60.9374,7693.0967
2012-10-15 13:15:00,74.57,74.57,74.55,74.55,6359.626628372141,60.9374,60.9374,60.921,60.921,6359.6266
2012-10-15 13:20:00,74.56,74.57,74.53,74.56,19591.753000307723,60.9292,60.9374,60.9047,60.9292,19591.753
2012-10-15 13:25:00,74.56,74.63,74.56,74.63,6462.201251410401,60.9292,60.9864,60.9292,60.9864,6462.2013
2012-10-15 13:30:00,74.63,74.68,74.63,74.65,10052.313057749512,60.9864,61.0273,60.9864,61.0027,10052.3131
2012-10-15 13:35:00,74.65,74.65,74.61,74.61,5333.880397989537,61.0027,61.0027,60.9701,60.9701,5333.8804
2012-10-15 13:40:00,74.6,74.6,74.58,74.6,8000.820596984306,60.9619,60.9619,60.9455,60.9619,8000.8206
2012-10-15 13:45:00,74.6,74.63,74.59,74.61,7180.223612678223,60.9619,60.9864,60.9537,60.9701,7180.2236
2012-10-15 13:50:00,74.61,74.64,74.61,74.63,6667.350497486921,60.9701,60.9946,60.9701,60.9864,6667.3505
2012-10-15 13:55:00,74.62,74.65,74.62,74.64,4923.581905836496,60.9782,61.0027,60.9782,60.9946,4923.5819
2012-10-15 14:00:00,74.65,74.68,74.65,74.68,4923.581905836496,61.0027,61.0273,61.0027,61.0273,4923.5819
2012-10-15 14:05:00,74.68,74.71,74.64,74.64,11693.507026361678,61.0273,61.0518,60.9946,60.9946,11693.507
2012-10-15 14:10:00,74.64,74.65,74.53,74.54,9129.14145040517,60.9946,61.0027,60.9047,60.9129,9129.1415
2012-10-15 14:15:00,74.53,74.55,74.48,74.5,12308.95476459124,60.9047,60.921,60.8638,60.8802,12308.9548
2012-10-15 14:20:00,74.5,74.51,74.45,74.5,9949.738434711251,60.8802,60.8883,60.8393,60.8802,9949.7384
2012-10-15 14:25:00,74.48,74.49,74.46,74.47,5846.753513180839,60.8638,60.872,60.8475,60.8557,5846.7535
2012-10-15 14:30:00,74.46,74.48,74.38,74.39,8718.842958252128,60.8475,60.8638,60.7821,60.7903,8718.843
2012-10-15 14:35:00,74.39,74.44,74.39,74.41,8308.544466099087,60.7903,60.8311,60.7903,60.8066,8308.5445
2012-10-15 14:40:00,74.41,74.45,74.38,74.38,6564.775874448661,60.8066,60.8393,60.7821,60.7821,6564.7759
2012-10-15 14:45:00,74.38,74.4,74.38,74.38,6564.775874448661,60.7821,60.7985,60.7821,60.7821,6564.7759
2012-10-15 14:50:00,74.38,74.41,74.37,74.4,6975.074366601702,60.7821,60.8066,60.7739,60.7985,6975.0744
2012-10-15 14:55:00,74.41,74.43,74.39,74.42,5333.880397989537,60.8066,60.823,60.7903,60.8148,5333.8804
2012-10-15 15:00:00,74.42,74.43,74.38,74.39,9334.29069648169,60.8148,60.823,60.7821,60.7903,9334.2907
2012-10-15 15:05:00,74.39,74.39,74.35,74.37,13847.574110165144,60.7903,60.7903,60.7576,60.7739,13847.5741
2012-10-15 15:10:00,74.38,74.5,74.38,74.4,16309.365063083393,60.7821,60.8802,60.7821,60.7985,16309.3651
2012-10-15 15:15:00,74.4,74.46,74.36,74.45,13642.424864088624,60.7985,60.8475,60.7658,60.8393,13642.4249
2012-10-15 15:20:00,74.45,74.48,74.45,74.45,15078.46958662427,60.8393,60.8638,60.8393,60.8393,15078.4696
2012-10-15 15:25:00,74.45,74.46,74.39,74.41,16822.238178274692,60.8393,60.8475,60.7903,60.8066,16822.2382
2012-10-15 15:30:00,74.41,74.45,74.38,74.42,14873.320340547749,60.8066,60.8393,60.7821,60.8148,14873.3203
2012-10-15 15:35:00,74.42,74.42,74.4,74.41,19591.753000307723,60.8148,60.8148,60.7985,60.8066,19591.753
2012-10-15 15:40:00,74.42,74.42,74.38,74.39,22566.41706841727,60.8148,60.8148,60.7821,60.7903,22566.4171
2012-10-15 15:45:00,74.39,74.47,74.39,74.47,30669.81228843984,60.7903,60.8557,60.7903,60.8557,30669.8123
2012-10-15 15:50:00,74.47,74.54,74.46,74.53,24515.33490614422,60.8557,60.9129,60.8475,60.9047,24515.3349
2012-10-15 15:55:00,74.54,74.6,74.54,74.6,50158.9906657093,60.9129,60.9619,60.9129,60.9619,50158.9907
2012-10-16 09:30:00,74.85,75.35,74.85,75.26,28823.469073751152,61.1662,61.5748,61.1662,61.5012,28823.4691
2012-10-16 09:35:00,75.19,75.23,75.03,75.16,17437.685916504255,61.444,61.4767,61.3133,61.4195,17437.6859
2012-10-16 09:40:00,75.13,75.27,75.13,75.21,45235.40875987281,61.395,61.5094,61.395,61.4604,45235.4088
2012-10-16 09:45:00,75.17,75.23,75.16,75.17,19284.029131192943,61.4277,61.4767,61.4195,61.4277,19284.0291
2012-10-16 09:50:00,75.15,75.35,75.15,75.31,10257.462303826032,61.4113,61.5748,61.4113,61.5421,10257.4623
2012-10-16 09:55:00,75.26,75.35,75.23,75.25,9847.163811672992,61.5012,61.5748,61.4767,61.4931,9847.1638
2012-10-16 10:00:00,75.26,75.34,75.26,75.3,13437.275618012103,61.5012,61.5666,61.5012,61.5339,13437.2756
2012-10-16 10:05:00,75.3,75.36,75.3,75.33,12308.95476459124,61.5339,61.5829,61.5339,61.5584,12308.9548
2012-10-16 10:10:00,75.33,75.34,75.25,75.25,17437.685916504255,61.5584,61.5666,61.4931,61.4931,17437.6859
2012-10-16 10:15:00,75.24,75.31,75.23,75.24,14052.723356241666,61.4849,61.5421,61.4767,61.4849,14052.7234
2012-10-16 10:20:00,75.24,75.3,75.24,75.26,12821.82787978254,61.4849,61.5339,61.4849,61.5012,12821.8279
2012-10-16 10:25:00,75.25,75.39,75.23,75.39,26566.827366909427,61.4931,61.6075,61.4767,61.6075,26566.8274
2012-10-16 10:30:00,75.4,75.49,75.4,75.47,24207.61103702944,61.6156,61.6892,61.6156,61.6728,24207.611
2012-10-16 10:35:00,75.48,75.49,75.42,75.44,13437.275618012103,61.681,61.6892,61.632,61.6483,13437.2756
2012-10-16 10:40:00,75.42,75.48,75.42,75.47,7282.798235716484,61.632,61.681,61.632,61.6728,7282.7982
2012-10-16 10:45:00,75.48,75.48,75.44,75.45,6154.47738229562,61.681,61.681,61.6483,61.6565,6154.4774
2012-10-16 10:50:00,75.44,75.45,75.32,75.37,5744.178890142579,61.6483,61.6565,61.5503,61.5911,5744.1789
2012-10-16 10:55:00,75.38,75.55,75.38,75.49,11180.633911170376,61.5993,61.7382,61.5993,61.6892,11180.6339
2012-10-16 11:00:00,75.48,75.49,75.34,75.34,4308.134167606934,61.681,61.6892,61.5666,61.5666,4308.1342
2012-10-16 11:05:00,75.32,75.34,75.22,75.23,5539.029644066058,61.5503,61.5666,61.4685,61.4767,5539.0296
2012-10-16 11:10:00,75.23,75.25,75.19,75.24,7282.798235716484,61.4767,61.4931,61.444,61.4849,7282.7982
2012-10-16 11:15:00,75.25,75.28,75.23,75.28,3077.2386911478097,61.4931,61.5176,61.4767,61.5176,3077.2387
2012-10-16 11:20:00,75.33,75.34,75.26,75.3,9436.86531951995,61.5584,61.5666,61.5012,61.5339,9436.8653
2012-10-16 11:25:00,75.29,75.34,75.27,75.33,5436.455021027798,61.5257,61.5666,61.5094,61.5584,5436.455
2012-10-16 11:30:00,75.34,75.38,75.34,75.35,5744.178890142579,61.5666,61.5993,61.5666,61.5748,5744.1789
2012-10-16 11:35:00,75.34,75.4,75.32,75.38,6975.074366601702,61.5666,61.6156,61.5503,61.5993,6975.0744
2012-10-16 11:40:00,75.39,75.39,75.31,75.32,5333.880397989537,61.6075,61.6075,61.5421,61.5503,5333.8804
2012-10-16 11:45:00,75.32,75.38,75.31,75.37,5231.305774951277,61.5503,61.5993,61.5421,61.5911,5231.3058
2012-10-16 11:50:00,75.38,75.4,75.35,75.36,3590.111806339112,61.5993,61.6156,61.5748,61.5829,3590.1118
2012-10-16 11:55:00,75.36,75.45,75.36,75.44,4615.858036721715,61.5829,61.6565,61.5829,61.6483,4615.858
2012-10-16 12:00:00,75.43,75.43,75.41,75.42,3897.8356754538927,61.6402,61.6402,61.6238,61.632,3897.8357
2012-10-16 12:05:00,75.42,75.52,75.42,75.51,4410.708790645194,61.632,61.7137,61.632,61.7055,4410.7088
2012-10-16 12:10:00,75.52,75.52,75.47,75.49,2974.6640681095496,61.7137,61.7137,61.6728,61.6892,2974.6641
2012-10-16 12:15:00,75.5,75.5,75.46,75.46,3077.2386911478097,61.6974,61.6974,61.6647,61.6647,3077.2387
2012-10-16 12:20:00,75.47,75.48,75.42,75.47,5436.455021027798,61.6728,61.681,61.632,61.6728,5436.455
2012-10-16 12:25:00,75.45,75.45,75.42,75.43,1436.0447225356447,61.6565,61.6565,61.632,61.6402,1436.0447
2012-10-16 12:30:00,75.42,75.43,75.41,75.42,1948.9178377269463,61.632,61.6402,61.6238,61.632,1948.9178
2012-10-16 12:35:00,75.41,75.41,75.33,75.33,5026.156528874756,61.6238,61.6238,61.5584,61.5584,5026.1565
2012-10-16 12:40:00,75.33,75.34,75.31,75.31,1025.7462303826032,61.5584,61.5666,61.5421,61.5421,1025.7462
2012-10-16 12:45:00,75.31,75.32,75.27,75.28,1846.343214688686,61.5421,61.5503,61.5094,61.5176,1846.3432
2012-10-16 12:50:00,75.29,75.35,75.28,75.33,8923.992204328648,61.5257,61.5748,61.5176,61.5584,8923.9922
2012-10-16 12:55:00,75.3,75.32,75.3,75.3,1846.343214688686,61.5339,61.5503,61.5339,61.5339,1846.3432
2012-10-16 13:00:00,75.29,75.3,75.29,75.29,2359.216329879988,61.5257,61.5339,61.5257,61.5257,2359.2163
2012-10-16 13:05:00,75.29,75.3,75.29,75.3,3487.537183300851,61.5257,61.5339,61.5257,61.5339,3487.5372
2012-10-16 13:10:00,75.3,75.38,75.3,75.33,3795.261052415632,61.5339,61.5993,61.5339,61.5584,3795.2611
2012-10-16 13:15:00,75.35,75.4,75.35,75.38,4513.283413683455,61.5748,61.6156,61.5748,61.5993,4513.2834
2012-10-16 13:20:00,75.37,75.45,75.35,75.45,3795.261052415632,61.5911,61.6565,61.5748,61.6565,3795.2611
2012-10-16 13:25:00,75.44,75.48,75.43,75.46,4205.559544568673,61.6483,61.681,61.6402,61.6647,4205.5595
2012-10-16 13:30:00,75.46,75.48,75.44,75.47,3795.261052415632,61.6647,61.681,61.6483,61.6728,3795.2611
2012-10-16 13:35:00,75.47,75.47,75.42,75.46,2564.365575956508,61.6728,61.6728,61.632,61.6647,2564.3656
2012-10-16 13:40:00,75.44,75.45,75.37,75.37,3487.537183300851,61.6483,61.6565,61.5911,61.5911,3487.5372
2012-10-16 13:45:00,75.39,75.46,75.37,75.45,9949.738434711251,61.6075,61.6647,61.5911,61.6565,9949.7384
2012-10-16 13:50:00,75.47,75.47,75.45,75.46,5231.305774951277,61.6728,61.6728,61.6565,61.6647,5231.3058
2012-10-16 13:55:00,75.46,75.49,75.46,75.46,5333.880397989537,61.6647,61.6892,61.6647,61.6647,5333.8804
2012-10-16 14:00:00,75.46,75.47,75.43,75.45,4000.410298492153,61.6647,61.6728,61.6402,61.6565,4000.4103
2012-10-16 14:05:00,75.45,75.45,75.38,75.39,1948.9178377269463,61.6565,61.6565,61.5993,61.6075,1948.9178
2012-10-16 14:10:00,75.38,75.39,75.3,75.31,6257.0520053338805,61.5993,61.6075,61.5339,61.5421,6257.052
2012-10-16 14:15:00,75.32,75.36,75.31,75.34,5231.305774951277,61.5503,61.5829,61.5421,61.5666,5231.3058
2012-10-16 14:20:00,75.34,75.37,75.31,75.35,5231.305774951277,61.5666,61.5911,61.5421,61.5748,5231.3058
2012-10-16 14:25:00,75.33,75.38,75.33,75.38,4205.559544568673,61.5584,61.5993,61.5584,61.5993,4205.5595
2012-10-16 14:30:00,75.38,75.39,75.36,75.37,6359.626628372141,61.5993,61.6075,61.5829,61.5911,6359.6266
2012-10-16 14:35:00,75.38,75.42,75.37,75.39,4102.984921530413,61.5993,61.632,61.5911,61.6075,4102.9849
2012-10-16 14:40:00,75.38,75.38,75.37,75.38,3590.111806339112,61.5993,61.5993,61.5911,61.5993,3590.1118
2012-10-16 14:45:00,75.38,75.42,75.37,75.37,6564.775874448661,61.5993,61.632,61.5911,61.5911,6564.7759
2012-10-16 14:50:00,75.37,75.4,75.37,75.37,5026.156528874756,61.5911,61.6156,61.5911,61.5911,5026.1565
2012-10-16 14:55:00,75.38,75.38,75.36,75.38,7590.522104831264,61.5993,61.5993,61.5829,61.5993,7590.5221
2012-10-16 15:00:00,75.38,75.41,75.36,75.36,7180.223612678223,61.5993,61.6238,61.5829,61.5829,7180.2236
2012-10-16 15:05:00,75.36,75.36,75.29,75.32,5641.604267104318,61.5829,61.5829,61.5257,61.5503,5641.6043
2012-10-16 15:10:00,75.31,75.32,75.27,75.3,9539.43994255821,61.5421,61.5503,61.5094,61.5339,9539.4399
2012-10-16 15:15:00,75.31,75.35,75.3,75.31,12103.80551851472,61.5421,61.5748,61.5339,61.5421,12103.8055
2012-10-16 15:20:00,75.31,75.31,75.26,75.28,4718.432659759975,61.5421,61.5421,61.5012,61.5176,4718.4327
2012-10-16 15:25:00,75.28,75.31,75.26,75.31,11180.633911170376,61.5176,61.5421,61.5012,61.5421,11180.6339
2012-10-16 15:30:00,75.33,75.36,75.27,75.27,24002.46179095292,61.5584,61.5829,61.5094,61.5094,24002.4618
2012-10-16 15:35:00,75.27,75.3,75.26,75.26,17847.984408657296,61.5094,61.5339,61.5012,61.5012,17847.9844
2012-10-16 15:40:00,75.27,75.3,75.26,75.28,19796.902246384245,61.5094,61.5339,61.5012,61.5176,19796.9022
2012-10-16 15:45:00,75.28,75.3,75.26,75.27,14668.171094471229,61.5176,61.5339,61.5012,61.5094,14668.1711
2012-10-16 15:50:00,75.28,75.37,75.27,75.36,19078.87988511642,61.5176,61.5911,61.5094,61.5829,19078.8799
2012-10-16 15:55:00,75.35,75.36,75.32,75.33,38465.48363934762,61.5748,61.5829,61.5503,61.5584,38465.4836
2012-10-17 09:30:00,75.16,75.36,74.73,74.8,44517.38639860498,61.4195,61.5829,61.0681,61.1253,44517.3864
2012-10-17 09:35:00,74.78,74.95,74.53,74.61,15899.06657093035,61.109,61.2479,60.9047,60.9701,15899.0666
2012-10-17 09:40:00,74.72,74.74,74.55,74.73,5231.305774951277,61.06,61.0763,60.921,61.0681,5231.3058
2012-10-17 09:45:00,74.74,74.84,74.53,74.64,9847.163811672992,61.0763,61.158,60.9047,60.9946,9847.1638
2012-10-17 09:50:00,74.65,74.77,74.62,74.75,8205.969843060826,61.0027,61.1008,60.9782,61.0845,8205.9698
2012-10-17 09:55:00,74.75,74.96,74.71,74.96,9744.58918863473,61.0845,61.2561,61.0518,61.2561,9744.5892
2012-10-17 10:00:00,74.92,74.92,74.79,74.84,7693.096727869524,61.2234,61.2234,61.1172,61.158,7693.0967
2012-10-17 10:05:00,74.84,74.94,74.83,74.93,11078.059288132115,61.158,61.2397,61.1498,61.2316,11078.0593
2012-10-17 10:10:00,74.94,75.1,74.92,75.1,7077.648989639963,61.2397,61.3705,61.2234,61.3705,7077.649
2012-10-17 10:15:00,75.1,75.11,74.98,74.99,7487.947481793004,61.3705,61.3787,61.2724,61.2806,7487.9475
2012-10-17 10:20:00,74.97,75.08,74.95,75.08,4718.432659759975,61.2642,61.3541,61.2479,61.3541,4718.4327
2012-10-17 10:25:00,75.06,75.07,74.99,75.06,3590.111806339112,61.3378,61.346,61.2806,61.3378,3590.1118
2012-10-17 10:30:00,75.05,75.12,75.03,75.12,13232.126371935585,61.3296,61.3868,61.3133,61.3868,13232.1264
2012-10-17 10:35:00,75.12,75.18,75.12,75.16,5539.029644066058,61.3868,61.4359,61.3868,61.4195,5539.0296
2012-10-17 10:40:00,75.19,75.27,75.19,75.23,11693.507026361678,61.444,61.5094,61.444,61.4767,11693.507
2012-10-17 10:45:00,75.23,75.35,75.22,75.35,6872.499743563442,61.4767,61.5748,61.4685,61.5748,6872.4997
2012-10-17 10:50:00,75.35,75.36,75.2,75.2,5846.753513180839,61.5748,61.5829,61.4522,61.4522,5846.7535
2012-10-17 10:55:00,75.22,75.23,75.19,75.22,5436.455021027798,61.4685,61.4767,61.444,61.4685,5436.455
2012-10-17 11:00:00,75.23,75.24,75.16,75.16,5026.156528874756,61.4767,61.4849,61.4195,61.4195,5026.1565
2012-10-17 11:05:00,75.17,75.19,75.06,75.07,12719.25325674428,61.4277,61.444,61.3378,61.346,12719.2533
2012-10-17 11:10:00,75.05,75.09,75.02,75.05,13642.424864088624,61.3296,61.3623,61.3051,61.3296,13642.4249
2012-10-17 11:15:00,75.06,75.08,75.04,75.07,4000.410298492153,61.3378,61.3541,61.3214,61.346,4000.4103
2012-10-17 11:20:00,75.08,75.1,75.08,75.08,2051.4924607652065,61.3541,61.3705,61.3541,61.3541,2051.4925
2012-10-17 11:25:00,75.07,75.15,75.07,75.13,2564.365575956508,61.346,61.4113,61.346,61.395,2564.3656
2012-10-17 11:30:00,75.13,75.13,75.1,75.11,3282.3879372243305,61.395,61.395,61.3705,61.3787,3282.3879
2012-10-17 11:35:00,75.13,75.17,75.13,75.17,3282.3879372243305,61.395,61.4277,61.395,61.4277,3282.3879
2012-10-17 11:40:00,75.18,75.19,75.14,75.16,3897.8356754538927,61.4359,61.444,61.4032,61.4195,3897.8357
2012-10-17 11:45:00,75.16,75.16,75.13,75.16,7180.223612678223,61.4195,61.4195,61.395,61.4195,7180.2236
2012-10-17 11:50:00,75.18,75.19,75.17,75.19,5026.156528874756,61.4359,61.444,61.4277,61.444,5026.1565
2012-10-17 11:55:00,75.2,75.21,75.13,75.15,3897.8356754538927,61.4522,61.4604,61.395,61.4113,3897.8357
2012-10-17 12:00:00,75.15,75.17,75.15,75.16,2666.9401989947687,61.4113,61.4277,61.4113,61.4195,2666.9402
2012-10-17 12:05:00,75.16,75.21,75.11,75.2,13847.574110165144,61.4195,61.4604,61.3787,61.4522,13847.5741
2012-10-17 12:10:00,75.18,75.22,75.18,75.19,3897.8356754538927,61.4359,61.4685,61.4359,61.444,3897.8357
2012-10-17 12:15:00,75.19,75.24,75.19,75.2,3795.261052415632,61.444,61.4849,61.444,61.4522,3795.2611
2012-10-17 12:20:00,75.18,75.23,75.18,75.23,3590.111806339112,61.4359,61.4767,61.4359,61.4767,3590.1118
2012-10-17 12:25:00,75.23,75.23,75.17,75.17,2769.514822033029,61.4767,61.4767,61.4277,61.4277,2769.5148
2012-10-17 12:30:00,75.16,75.2,75.16,75.19,4000.410298492153,61.4195,61.4522,61.4195,61.444,4000.4103
2012-10-17 12:35:00,75.19,75.25,75.18,75.25,3384.962560262591,61.444,61.4931,61.4359,61.4931,3384.9626
2012-10-17 12:40:00,75.24,75.24,75.09,75.11,23284.43942968509,61.4849,61.4849,61.3623,61.3787,23284.4394
2012-10-17 12:45:00,75.1,75.1,75.04,75.04,7693.096727869524,61.3705,61.3705,61.3214,61.3214,7693.0967
2012-10-17 12:50:00,75.05,75.07,74.98,75.03,22361.26782234076,61.3296,61.346,61.2724,61.3133,22361.2678
2012-10-17 12:55:00,75.03,75.03,74.99,75.02,3077.2386911478097,61.3133,61.3133,61.2806,61.3051,3077.2387
2012-10-17 13:00:00,75.0,75.06,75.0,75.03,3897.8356754538927,61.2888,61.3378,61.2888,61.3133,3897.8357
2012-10-17 13:05:00,75.04,75.05,75.02,75.02,5436.455021027798,61.3214,61.3296,61.3051,61.3051,5436.455
2012-10-17 13:10:00,75.04,75.04,75.01,75.01,2051.4924607652065,61.3214,61.3214,61.2969,61.2969,2051.4925
2012-10-17 13:15:00,75.01,75.06,75.01,75.01,7077.648989639963,61.2969,61.3378,61.2969,61.2969,7077.649
2012-10-17 13:20:00,75.04,75.07,75.04,75.07,4000.410298492153,61.3214,61.346,61.3214,61.346,4000.4103
2012-10-17 13:25:00,75.09,75.09,75.05,75.08,3590.111806339112,61.3623,61.3623,61.3296,61.3541,3590.1118
2012-10-17 13:30:00,75.09,75.1,75.06,75.07,30464.66304236332,61.3623,61.3705,61.3378,61.346,30464.663
2012-10-17 13:35:00,75.06,75.07,75.02,75.04,9642.014565596472,61.3378,61.346,61.3051,61.3214,9642.0146
2012-10-17 13:40:00,75.04,75.04,74.96,74.96,6872.499743563442,61.3214,61.3214,61.2561,61.2561,6872.4997
2012-10-17 13:45:00,74.95,74.95,74.85,74.88,40619.55072315109,61.2479,61.2479,61.1662,61.1907,40619.5507
2012-10-17 13:50:00,74.88,74.88,74.85,74.85,20207.200738537285,61.1907,61.1907,61.1662,61.1662,20207.2007
2012-10-17 13:55:00,74.85,74.92,74.85,74.9,5026.156528874756,61.1662,61.2234,61.1662,61.207,5026.1565
2012-10-17 14:00:00,74.9,74.93,74.85,74.85,10257.462303826032,61.207,61.2316,61.1662,61.1662,10257.4623
2012-10-17 14:05:00,74.86,74.88,74.84,74.88,14668.171094471229,61.1744,61.1907,61.158,61.1907,14668.1711
2012-10-17 14:10:00,74.9,74.91,74.87,74.9,4513.283413683455,61.207,61.2152,61.1825,61.207,4513.2834
2012-10-17 14:15:00,74.92,74.96,74.9,74.95,4102.984921530413,61.2234,61.2561,61.207,61.2479,4102.9849
2012-10-17 14:20:00,74.93,74.98,74.91,74.98,3590.111806339112,61.2316,61.2724,61.2152,61.2724,3590.1118
2012-10-17 14:25:00,75.0,75.05,75.0,75.05,2872.089445071289,61.2888,61.3296,61.2888,61.3296,2872.0894
2012-10-17 14:30:00,75.06,75.06,75.02,75.02,4102.984921530413,61.3378,61.3378,61.3051,61.3051,4102.9849
2012-10-17 14:35:00,75.01,75.05,74.99,75.05,6667.350497486921,61.2969,61.3296,61.2806,61.3296,6667.3505
2012-10-17 14:40:00,75.04,75.1,75.04,75.1,7077.648989639963,61.3214,61.3705,61.3214,61.3705,7077.649
2012-10-17 14:45:00,75.08,75.09,75.06,75.08,3384.962560262591,61.3541,61.3623,61.3378,61.3541,3384.9626
2012-10-17 14:50:00,75.09,75.09,75.05,75.08,8205.969843060826,61.3623,61.3623,61.3296,61.3541,8205.9698
2012-10-17 14:55:00,75.07,75.1,75.03,75.05,9026.566827366907,61.346,61.3705,61.3133,61.3296,9026.5668
2012-10-17 15:00:00,75.05,75.05,75.02,75.03,5333.880397989537,61.3296,61.3296,61.3051,61.3133,5333.8804
2012-10-17 15:05:00,75.02,75.13,75.02,75.13,11693.507026361678,61.3051,61.395,61.3051,61.395,11693.507
2012-10-17 15:10:00,75.13,75.13,75.07,75.07,6975.074366601702,61.395,61.395,61.346,61.346,6975.0744
2012-10-17 15:15:00,75.08,75.1,75.06,75.08,23797.3125448764,61.3541,61.3705,61.3378,61.3541,23797.3125
2012-10-17 15:20:00,75.09,75.09,75.06,75.07,10872.910042055595,61.3623,61.3623,61.3378,61.346,10872.91
2012-10-17 15:25:00,75.08,75.09,75.05,75.07,21745.82008411119,61.3541,61.3623,61.3296,61.346,21745.8201
2012-10-17 15:30:00,75.07,75.14,75.06,75.14,38260.3343932711,61.346,61.4032,61.3378,61.4032,38260.3344
2012-10-17 15:35:00,75.14,75.21,75.13,75.21,20002.051492460763,61.4032,61.4604,61.395,61.4604,20002.0515
2012-10-17 15:40:00,75.21,75.23,75.18,75.22,14873.320340547749,61.4604,61.4767,61.4359,61.4685,14873.3203
2012-10-17 15:45:00,75.23,75.23,75.14,75.14,16309.365063083393,61.4767,61.4767,61.4032,61.4032,16309.3651
2012-10-17 15:50:00,75.14,75.15,75.09,75.1,17950.559031695557,61.4032,61.4113,61.3623,61.3705,17950.559
2012-10-17 15:55:00,75.1,75.15,75.08,75.14,36824.28967073546,61.3705,61.4113,61.3541,61.4032,36824.2897
2012-10-18 09:30:00,75.1,75.1,74.82,74.99,17847.984408657296,61.3705,61.3705,61.1417,61.2806,17847.9844
2012-10-18 09:35:00,74.96,75.01,74.85,74.85,8513.693712175607,61.2561,61.2969,61.1662,61.1662,8513.6937
2012-10-18 09:40:00,74.91,74.91,74.74,74.8,2666.9401989947687,61.2152,61.2152,61.0763,61.1253,2666.9402
2012-10-18 09:45:00,74.78,74.8,74.63,74.68,9231.71607344343,61.109,61.1253,60.9864,61.0273,9231.7161
2012-10-18 09:50:00,74.64,74.75,74.64,74.73,8411.119089137346,60.9946,61.0845,60.9946,61.0681,8411.1191
2012-10-18 09:55:00,74.73,74.92,74.73,74.9,12514.10401066776,61.0681,61.2234,61.0681,61.207,12514.104
2012-10-18 10:00:00,74.9,74.97,74.84,74.85,11385.783157246897,61.207,61.2642,61.158,61.1662,11385.7832
2012-10-18 10:05:00,74.82,74.82,74.7,74.73,4102.984921530413,61.1417,61.1417,61.0436,61.0681,4102.9849
2012-10-18 10:10:00,74.75,74.76,74.67,74.68,4205.559544568673,61.0845,61.0926,61.0191,61.0273,4205.5595
2012-10-18 10:15:00,74.64,74.66,74.51,74.53,33234.17786439635,60.9946,61.0109,60.8883,60.9047,33234.1779
2012-10-18 10:20:00,74.52,74.54,74.47,74.48,12308.95476459124,60.8965,60.9129,60.8557,60.8638,12308.9548
2012-10-18 10:25:00,74.47,74.49,74.45,74.47,4410.708790645194,60.8557,60.872,60.8393,60.8557,4410.7088
2012-10-18 10:30:00,74.49,74.61,74.47,74.54,22156.11857626423,60.872,60.9701,60.8557,60.9129,22156.1186
2012-10-18 10:35:00,74.57,74.61,74.51,74.51,4821.007282798236,60.9374,60.9701,60.8883,60.8883,4821.0073
2012-10-18 10:40:00,74.46,74.49,74.41,74.45,10462.611549902556,60.8475,60.872,60.8066,60.8393,10462.6115
2012-10-18 10:45:00,74.48,74.55,74.44,74.55,3590.111806339112,60.8638,60.921,60.8311,60.921,3590.1118
2012-10-18 10:50:00,74.52,74.58,74.48,74.55,5949.328136219099,60.8965,60.9455,60.8638,60.921,5949.3281
2012-10-18 10:55:00,74.54,74.61,74.54,74.6,40619.55072315109,60.9129,60.9701,60.9129,60.9619,40619.5507
2012-10-18 11:00:00,74.59,74.72,74.59,74.72,5846.753513180839,60.9537,61.06,60.9537,61.06,5846.7535
2012-10-18 11:05:00,74.72,74.73,74.67,74.67,12206.38014155298,61.06,61.0681,61.0191,61.0191,12206.3801
2012-10-18 11:10:00,74.69,74.69,74.63,74.67,10154.887680787771,61.0354,61.0354,60.9864,61.0191,10154.8877
2012-10-18 11:15:00,74.72,74.76,74.67,74.76,12924.402502820802,61.06,61.0926,61.0191,61.0926,12924.4025
2012-10-18 11:20:00,74.73,74.76,74.72,74.76,5026.156528874756,61.0681,61.0926,61.06,61.0926,5026.1565
2012-10-18 11:25:00,74.74,74.75,74.66,74.75,15386.193455739049,61.0763,61.0845,61.0109,61.0845,15386.1935
2012-10-18 11:30:00,74.76,74.79,74.76,74.78,2051.4924607652065,61.0926,61.1172,61.0926,61.109,2051.4925
2012-10-18 11:35:00,74.78,74.9,74.78,74.86,8513.693712175607,61.109,61.207,61.109,61.1744,8513.6937
2012-10-18 11:40:00,74.88,74.98,74.88,74.98,6667.350497486921,61.1907,61.2724,61.1907,61.2724,6667.3505
2012-10-18 11:45:00,74.97,75.01,74.96,75.01,13539.850241050364,61.2642,61.2969,61.2561,61.2969,13539.8502
2012-10-18 11:50:00,75.01,75.03,75.01,75.02,1846.343214688686,61.2969,61.3133,61.2969,61.3051,1846.3432
2012-10-18 11:55:00,75.02,75.09,75.02,75.05,3897.8356754538927,61.3051,61.3623,61.3051,61.3296,3897.8357
2012-10-18 12:00:00,75.06,75.12,75.05,75.11,1436.0447225356447,61.3378,61.3868,61.3296,61.3787,1436.0447
2012-10-18 12:05:00,75.1,75.14,75.1,75.14,3282.3879372243305,61.3705,61.4032,61.3705,61.4032,3282.3879
2012-10-18 12:10:00,75.11,75.16,75.11,75.14,9642.014565596472,61.3787,61.4195,61.3787,61.4032,9642.0146
2012-10-18 12:15:00,75.13,75.14,75.11,75.12,4923.581905836496,61.395,61.4032,61.3787,61.3868,4923.5819
2012-10-18 12:20:00,75.12,75.12,75.01,75.02,7487.947481793004,61.3868,61.3868,61.2969,61.3051,7487.9475
2012-10-18 12:25:00,75.02,75.07,75.02,75.07,3384.962560262591,61.3051,61.346,61.3051,61.346,3384.9626
2012-10-18 12:30:00,75.07,75.08,75.03,75.06,8923.992204328648,61.346,61.3541,61.3133,61.3378,8923.9922
2012-10-18 12:35:00,75.05,75.14,75.05,75.13,4821.007282798236,61.3296,61.4032,61.3296,61.395,4821.0073
2012-10-18 12:40:00,75.12,75.12,75.05,75.09,3692.686429377372,61.3868,61.3868,61.3296,61.3623,3692.6864
2012-10-18 12:45:00,75.06,75.08,75.04,75.07,3384.962560262591,61.3378,61.3541,61.3214,61.346,3384.9626
2012-10-18 12:50:00,75.05,75.14,75.05,75.14,2154.067083803467,61.3296,61.4032,61.3296,61.4032,2154.0671
2012-10-18 12:55:00,75.13,75.13,75.09,75.13,4000.410298492153,61.395,61.395,61.3623,61.395,4000.4103
2012-10-18 13:00:00,75.11,75.16,75.11,75.16,4513.283413683455,61.3787,61.4195,61.3787,61.4195,4513.2834
2012-10-18 13:05:00,75.13,75.13,75.1,75.1,2051.4924607652065,61.395,61.395,61.3705,61.3705,2051.4925
2012-10-18 13:10:00,75.09,75.1,75.04,75.08,8000.820596984306,61.3623,61.3705,61.3214,61.3541,8000.8206
2012-10-18 13:15:00,75.08,75.08,75.01,75.05,2666.9401989947687,61.3541,61.3541,61.2969,61.3296,2666.9402
2012-10-18 13:20:00,75.05,75.12,75.05,75.08,2359.216329879988,61.3296,61.3868,61.3296,61.3541,2359.2163
2012-10-18 13:25:00,75.12,75.17,75.12,75.17,2461.790952918248,61.3868,61.4277,61.3868,61.4277,2461.791
2012-10-18 13:30:00,75.16,75.16,75.09,75.11,1948.9178377269463,61.4195,61.4195,61.3623,61.3787,1948.9178
2012-10-18 13:35:00,75.1,75.13,75.08,75.08,2769.514822033029,61.3705,61.395,61.3541,61.3541,2769.5148
2012-10-18 13:40:00,75.08,75.1,75.04,75.08,3179.8133141860703,61.3541,61.3705,61.3214,61.3541,3179.8133
2012-10-18 13:45:00,75.08,75.1,75.0,75.04,6359.626628372141,61.3541,61.3705,61.2888,61.3214,6359.6266
2012-10-18 13:50:00,75.04,75.04,74.93,74.93,4205.559544568673,61.3214,61.3214,61.2316,61.2316,4205.5595
2012-10-18 13:55:00,74.96,74.96,74.87,74.88,8718.842958252128,61.2561,61.2561,61.1825,61.1907,8718.843
2012-10-18 14:00:00,74.88,74.98,74.87,74.97,13129.551748897322,61.1907,61.2724,61.1825,61.2642,13129.5517
2012-10-18 14:05:00,74.98,75.02,74.97,74.98,5641.604267104318,61.2724,61.3051,61.2642,61.2724,5641.6043
2012-10-18 14:10:00,74.99,74.99,74.94,74.96,1846.343214688686,61.2806,61.2806,61.2397,61.2561,1846.3432
2012-10-18 14:15:00,74.95,74.99,74.94,74.99,3384.962560262591,61.2479,61.2806,61.2397,61.2806,3384.9626
2012-10-18 14:20:00,74.98,74.99,74.95,74.96,2564.365575956508,61.2724,61.2806,61.2479,61.2561,2564.3656
2012-10-18 14:25:00,74.98,74.99,74.9,74.94,2974.6640681095496,61.2724,61.2806,61.207,61.2397,2974.6641
2012-10-18 14:30:00,74.94,74.96,74.91,74.95,3179.8133141860703,61.2397,61.2561,61.2152,61.2479,3179.8133
2012-10-18 14:35:00,74.95,74.97,74.86,74.87,5231.305774951277,61.2479,61.2642,61.1744,61.1825,5231.3058
2012-10-18 14:40:00,74.88,74.9,74.83,74.83,5128.731151913016,61.1907,61.207,61.1498,61.1498,5128.7312
2012-10-18 14:45:00,74.82,74.89,74.82,74.89,3897.8356754538927,61.1417,61.1989,61.1417,61.1989,3897.8357
2012-10-18 14:50:00,74.88,74.92,74.88,74.88,1846.343214688686,61.1907,61.2234,61.1907,61.1907,1846.3432
2012-10-18 14:55:00,74.88,74.97,74.88,74.93,6872.499743563442,61.1907,61.2642,61.1907,61.2316,6872.4997
2012-10-18 15:00:00,74.93,74.93,74.86,74.87,3179.8133141860703,61.2316,61.2316,61.1744,61.1825,3179.8133
2012-10-18 15:05:00,74.88,74.97,74.86,74.97,6462.201251410401,61.1907,61.2642,61.1744,61.2642,6462.2013
2012-10-18 15:10:00,74.97,74.99,74.95,74.95,7282.798235716484,61.2642,61.2806,61.2479,61.2479,7282.7982
2012-10-18 15:15:00,74.95,74.95,74.88,74.89,7693.096727869524,61.2479,61.2479,61.1907,61.1989,7693.0967
2012-10-18 15:20:00,74.89,74.94,74.89,74.9,8205.969843060826,61.1989,61.2397,61.1989,61.207,8205.9698
2012-10-18 15:25:00,74.91,74.98,74.91,74.96,10052.313057749512,61.2152,61.2724,61.2152,61.2561,10052.3131
2012-10-18 15:30:00,74.95,74.97,74.89,74.89,14463.021848394706,61.2479,61.2642,61.1989,61.1989,14463.0218
2012-10-18 15:35:00,74.9,74.94,74.87,74.93,14257.872602318186,61.207,61.2397,61.1825,61.2316,14257.8726
2012-10-18 15:40:00,74.92,74.96,74.9,74.96,16514.514309159913,61.2234,61.2561,61.207,61.2561,16514.5143
2012-10-18 15:45:00,74.98,74.98,74.93,74.93,12103.80551851472,61.2724,61.2724,61.2316,61.2316,12103.8055
2012-10-18 15:50:00,74.93,74.98,74.92,74.96,10462.611549902556,61.2316,61.2724,61.2234,61.2561,10462.6115
2012-10-18 15:55:00,74.95,74.99,74.92,74.96,20925.22309980511,61.2479,61.2806,61.2234,61.2561,20925.2231
2012-10-19 09:30:00,74.48,74.58,74.16,74.25,169658.42650528258,60.8638,60.9455,60.6023,60.6759,169658.4265
2012-10-19 09:35:00,74.21,74.43,74.16,74.42,8513.693712175607,60.6432,60.823,60.6023,60.8148,8513.6937
2012-10-19 09:40:00,74.37,74.41,74.24,74.28,6462.201251410401,60.7739,60.8066,60.6677,60.7004,6462.2013
2012-10-19 09:45:00,74.25,74.4,74.25,74.33,6564.775874448661,60.6759,60.7985,60.6759,60.7412,6564.7759
2012-10-19 09:50:00,74.33,74.36,74.28,74.28,5641.604267104318,60.7412,60.7658,60.7004,60.7004,5641.6043
2012-10-19 09:55:00,74.27,74.47,74.27,74.44,13232.126371935585,60.6922,60.8557,60.6922,60.8311,13232.1264
2012-10-19 10:00:00,74.44,74.45,74.34,74.45,7590.522104831264,60.8311,60.8393,60.7494,60.8393,7590.5221
2012-10-19 10:05:00,74.42,74.46,74.38,74.44,5128.731151913016,60.8148,60.8475,60.7821,60.8311,5128.7312
2012-10-19 10:10:00,74.45,74.49,74.38,74.39,8513.693712175607,60.8393,60.872,60.7821,60.7903,8513.6937
2012-10-19 10:15:00,74.4,74.42,74.28,74.29,9949.738434711251,60.7985,60.8148,60.7004,60.7086,9949.7384
2012-10-19 10:20:00,74.33,74.39,74.29,74.36,15796.491947892093,60.7412,60.7903,60.7086,60.7658,15796.4919
2012-10-19 10:25:00,74.37,74.42,74.36,74.39,4718.432659759975,60.7739,60.8148,60.7658,60.7903,4718.4327
2012-10-19 10:30:00,74.38,74.41,74.33,74.4,8000.820596984306,60.7821,60.8066,60.7412,60.7985,8000.8206
2012-10-19 10:35:00,74.38,74.43,74.37,74.38,5436.455021027798,60.7821,60.823,60.7739,60.7821,5436.455
2012-10-19 10:40:00,74.38,74.45,74.37,74.44,6462.201251410401,60.7821,60.8393,60.7739,60.8311,6462.2013
2012-10-19 10:45:00,74.43,74.45,74.35,74.38,13950.148733203405,60.823,60.8393,60.7576,60.7821,13950.1487
2012-10-19 10:50:00,74.36,74.39,74.35,74.39,2051.4924607652065,60.7658,60.7903,60.7576,60.7903,2051.4925
2012-10-19 10:55:00,74.38,74.38,74.33,74.35,1641.1939686121652,60.7821,60.7821,60.7412,60.7576,1641.194
2012-10-19 11:00:00,74.35,74.35,74.2,74.2,7487.947481793004,60.7576,60.7576,60.635,60.635,7487.9475
2012-10-19 11:05:00,74.18,74.2,74.14,74.14,2872.089445071289,60.6187,60.635,60.586,60.586,2872.0894
2012-10-19 11:10:00,74.14,74.14,74.09,74.1,5436.455021027798,60.586,60.586,60.5451,60.5533,5436.455
2012-10-19 11:15:00,74.1,74.11,74.1,74.1,2154.067083803467,60.5533,60.5615,60.5533,60.5533,2154.0671
2012-10-19 11:20:00,74.11,74.11,74.01,74.01,8821.417581290389,60.5615,60.5615,60.4798,60.4798,8821.4176
2012-10-19 11:25:00,74.04,74.17,74.03,74.16,4821.007282798236,60.5043,60.6105,60.4961,60.6023,4821.0073
2012-10-19 11:30:00,74.16,74.26,74.16,74.25,3692.686429377372,60.6023,60.684,60.6023,60.6759,3692.6864
2012-10-19 11:35:00,74.27,74.28,74.24,74.28,6257.0520053338805,60.6922,60.7004,60.6677,60.7004,6257.052
2012-10-19 11:40:00,74.26,74.28,74.22,74.24,2564.365575956508,60.684,60.7004,60.6514,60.6677,2564.3656
2012-10-19 11:45:00,74.25,74.27,74.23,74.24,2872.089445071289,60.6759,60.6922,60.6595,60.6677,2872.0894
2012-10-19 11:50:00,74.25,74.26,74.18,74.22,4000.410298492153,60.6759,60.684,60.6187,60.6514,4000.4103
2012-10-19 11:55:00,74.23,74.28,74.2,74.28,3282.3879372243305,60.6595,60.7004,60.635,60.7004,3282.3879
2012-10-19 12:00:00,74.27,74.28,74.2,74.22,4410.708790645194,60.6922,60.7004,60.635,60.6514,4410.7088
2012-10-19 12:05:00,74.21,74.24,74.2,74.23,1436.0447225356447,60.6432,60.6677,60.635,60.6595,1436.0447
2012-10-19 12:10:00,74.22,74.23,74.17,74.17,5641.604267104318,60.6514,60.6595,60.6105,60.6105,5641.6043
2012-10-19 12:15:00,74.15,74.15,73.95,73.96,6154.47738229562,60.5942,60.5942,60.4307,60.4389,6154.4774
2012-10-19 12:20:00,73.99,74.11,73.99,74.06,1846.343214688686,60.4634,60.5615,60.4634,60.5206,1846.3432
2012-10-19 12:25:00,74.04,74.06,73.97,73.97,3795.261052415632,60.5043,60.5206,60.4471,60.4471,3795.2611
2012-10-19 12:30:00,73.97,74.01,73.96,74.01,3487.537183300851,60.4471,60.4798,60.4389,60.4798,3487.5372
2012-10-19 12:35:00,73.99,74.05,73.99,74.04,1333.4700994973844,60.4634,60.5124,60.4634,60.5043,1333.4701
2012-10-19 12:40:00,74.07,74.08,74.03,74.07,2974.6640681095496,60.5288,60.537,60.4961,60.5288,2974.6641
2012-10-19 12:45:00,74.07,74.09,74.05,74.08,7898.245973946045,60.5288,60.5451,60.5124,60.537,7898.246
2012-10-19 12:50:00,74.09,74.09,74.06,74.06,1641.1939686121652,60.5451,60.5451,60.5206,60.5206,1641.194
2012-10-19 12:55:00,74.05,74.05,74.01,74.03,1128.3208534208636,60.5124,60.5124,60.4798,60.4961,1128.3209
2012-10-19 13:00:00,74.01,74.03,73.97,73.99,7282.798235716484,60.4798,60.4961,60.4471,60.4634,7282.7982
2012-10-19 13:05:00,74.0,74.02,73.99,74.02,512.8731151913016,60.4716,60.4879,60.4634,60.4879,512.8731
2012-10-19 13:10:00,74.04,74.04,74.0,74.01,6975.074366601702,60.5043,60.5043,60.4716,60.4798,6975.0744
2012-10-19 13:15:00,74.04,74.07,74.04,74.04,3795.261052415632,60.5043,60.5288,60.5043,60.5043,3795.2611
2012-10-19 13:20:00,74.05,74.05,74.03,74.05,1436.0447225356447,60.5124,60.5124,60.4961,60.5124,1436.0447
2012-10-19 13:25:00,74.06,74.06,74.03,74.04,1436.0447225356447,60.5206,60.5206,60.4961,60.5043,1436.0447
2012-10-19 13:30:00,74.04,74.05,74.02,74.04,3384.962560262591,60.5043,60.5124,60.4879,60.5043,3384.9626
2012-10-19 13:35:00,74.05,74.06,74.02,74.02,6051.902759257359,60.5124,60.5206,60.4879,60.4879,6051.9028
2012-10-19 13:40:00,74.01,74.03,73.98,74.03,9949.738434711251,60.4798,60.4961,60.4552,60.4961,9949.7384
2012-10-19 13:45:00,74.02,74.03,73.86,73.9,13232.126371935585,60.4879,60.4961,60.3572,60.3899,13232.1264
2012-10-19 13:50:00,73.9,73.95,73.9,73.92,2769.514822033029,60.3899,60.4307,60.3899,60.4062,2769.5148
2012-10-19 13:55:00,73.91,73.93,73.86,73.89,3179.8133141860703,60.398,60.4144,60.3572,60.3817,3179.8133
2012-10-19 14:00:00,73.9,73.95,73.87,73.94,4205.559544568673,60.3899,60.4307,60.3653,60.4225,4205.5595
2012-10-19 14:05:00,73.94,73.96,73.93,73.94,5128.731151913016,60.4225,60.4389,60.4144,60.4225,5128.7312
2012-10-19 14:10:00,73.94,73.94,73.9,73.93,2051.4924607652065,60.4225,60.4225,60.3899,60.4144,2051.4925
2012-10-19 14:15:00,73.92,73.92,73.86,73.86,3077.2386911478097,60.4062,60.4062,60.3572,60.3572,3077.2387
2012-10-19 14:20:00,73.86,73.86,73.77,73.79,6257.0520053338805,60.3572,60.3572,60.2836,60.3,6257.052
2012-10-19 14:25:00,73.81,73.81,73.68,73.7,26361.678120832905,60.3163,60.3163,60.2101,60.2264,26361.6781
2012-10-19 14:30:00,73.71,73.77,73.71,73.75,5436.455021027798,60.2346,60.2836,60.2346,60.2673,5436.455
2012-10-19 14:35:00,73.75,73.75,73.7,73.7,8718.842958252128,60.2673,60.2673,60.2264,60.2264,8718.843
2012-10-19 14:40:00,73.7,73.71,73.61,73.67,8718.842958252128,60.2264,60.2346,60.1529,60.2019,8718.843
2012-10-19 14:45:00,73.69,73.7,73.62,73.67,9129.14145040517,60.2183,60.2264,60.161,60.2019,9129.1415
2012-10-19 14:50:00,73.68,73.69,73.62,73.65,12001.23089547646,60.2101,60.2183,60.161,60.1856,12001.2309
2012-10-19 14:55:00,73.64,73.78,73.64,73.77,6975.074366601702,60.1774,60.2918,60.1774,60.2836,6975.0744
2012-10-19 15:00:00,73.77,73.78,73.69,73.7,4102.984921530413,60.2836,60.2918,60.2183,60.2264,4102.9849
2012-10-19 15:05:00,73.71,73.72,73.68,73.68,5539.029644066058,60.2346,60.2428,60.2101,60.2101,5539.0296
2012-10-19 15:10:00,73.69,73.74,73.69,73.72,6257.0520053338805,60.2183,60.2591,60.2183,60.2428,6257.052
2012-10-19 15:15:00,73.72,73.73,73.63,73.7,9334.29069648169,60.2428,60.2509,60.1692,60.2264,9334.2907
2012-10-19 15:20:00,73.69,73.75,73.69,73.73,7180.223612678223,60.2183,60.2673,60.2183,60.2509,7180.2236
2012-10-19 15:25:00,73.73,73.86,73.72,73.76,13847.574110165144,60.2509,60.3572,60.2428,60.2755,13847.5741
2012-10-19 15:30:00,73.76,73.77,73.71,73.73,9026.566827366907,60.2755,60.2836,60.2346,60.2509,9026.5668
2012-10-19 15:35:00,73.74,73.81,73.7,73.81,8513.693712175607,60.2591,60.3163,60.2264,60.3163,8513.6937
2012-10-19 15:40:00,73.8,73.83,73.79,73.8,15283.61883270079,60.3081,60.3327,60.3,60.3081,15283.6188
2012-10-19 15:45:00,73.82,73.89,73.8,73.85,22463.84244537901,60.3245,60.3817,60.3081,60.349,22463.8424
2012-10-19 15:50:00,73.86,73.94,73.85,73.91,15899.06657093035,60.3572,60.4225,60.349,60.398,15899.0666
2012-10-19 15:55:00,73.91,73.91,73.76,73.76,59698.43060826751,60.398,60.398,60.2755,60.2755,59698.4306
2012-10-22 09:30:00,73.5,73.76,73.5,73.69,21950.969330187712,60.063,60.2755,60.063,60.2183,21950.9693
2012-10-22 09:35:00,73.7,73.77,73.52,73.55,11180.633911170376,60.2264,60.2836,60.0793,60.1038,11180.6339
2012-10-22 09:40:00,73.55,73.59,73.5,73.51,10770.335419017334,60.1038,60.1365,60.063,60.0712,10770.3354
2012-10-22 09:45:00,73.51,73.57,73.45,73.56,7077.648989639963,60.0712,60.1202,60.0221,60.112,7077.649
2012-10-22 09:50:00,73.57,73.61,73.43,73.46,8718.842958252128,60.1202,60.1529,60.0058,60.0303,8718.843
2012-10-22 09:55:00,73.46,73.69,73.46,73.69,7282.798235716484,60.0303,60.2183,60.0303,60.2183,7282.7982
2012-10-22 10:00:00,73.7,73.8,73.68,73.8,2872.089445071289,60.2264,60.3081,60.2101,60.3081,2872.0894
2012-10-22 10:05:00,73.8,73.95,73.79,73.95,5641.604267104318,60.3081,60.4307,60.3,60.4307,5641.6043
2012-10-22 10:10:00,73.95,73.99,73.88,73.99,4410.708790645194,60.4307,60.4634,60.3735,60.4634,4410.7088
2012-10-22 10:15:00,73.99,74.01,73.93,73.99,6872.499743563442,60.4634,60.4798,60.4144,60.4634,6872.4997
2012-10-22 10:20:00,73.99,74.01,73.88,73.99,4923.581905836496,60.4634,60.4798,60.3735,60.4634,4923.5819
2012-10-22 10:25:00,73.99,74.0,73.91,73.96,3384.962560262591,60.4634,60.4716,60.398,60.4389,3384.9626
2012-10-22 10:30:00,73.98,73.99,73.86,73.86,9847.163811672992,60.4552,60.4634,60.3572,60.3572,9847.1638
2012-10-22 10:35:00,73.86,73.96,73.86,73.86,12924.402502820802,60.3572,60.4389,60.3572,60.3572,12924.4025
2012-10-22 10:40:00,73.83,73.94,73.83,73.93,7693.096727869524,60.3327,60.4225,60.3327,60.4144,7693.0967
2012-10-22 10:45:00,73.92,73.96,73.86,73.87,13539.850241050364,60.4062,60.4389,60.3572,60.3653,13539.8502
2012-10-22 10:50:00,73.87,73.94,73.85,73.87,4513.283413683455,60.3653,60.4225,60.349,60.3653,4513.2834
2012-10-22 10:55:00,73.86,73.95,73.84,73.89,7795.671350907785,60.3572,60.4307,60.3408,60.3817,7795.6714
2012-10-22 11:00:00,73.89,73.93,73.88,73.92,5744.178890142579,60.3817,60.4144,60.3735,60.4062,5744.1789
2012-10-22 11:05:00,73.92,73.95,73.9,73.91,1948.9178377269463,60.4062,60.4307,60.3899,60.398,1948.9178
2012-10-22 11:10:00,73.91,73.94,73.85,73.89,10154.887680787771,60.398,60.4225,60.349,60.3817,10154.8877
2012-10-22 11:15:00,73.87,73.9,73.82,73.82,10052.313057749512,60.3653,60.3899,60.3245,60.3245,10052.3131
2012-10-22 11:20:00,73.82,73.82,73.68,73.68,5026.156528874756,60.3245,60.3245,60.2101,60.2101,5026.1565
2012-10-22 11:25:00,73.68,73.72,73.62,73.7,12308.95476459124,60.2101,60.2428,60.161,60.2264,12308.9548
2012-10-22 11:30:00,73.68,73.73,73.63,73.67,5539.029644066058,60.2101,60.2509,60.1692,60.2019,5539.0296
2012-10-22 11:35:00,73.67,73.76,73.67,73.75,3487.537183300851,60.2019,60.2755,60.2019,60.2673,3487.5372
2012-10-22 11:40:00,73.76,73.93,73.76,73.9,4102.984921530413,60.2755,60.4144,60.2755,60.3899,4102.9849
2012-10-22 11:45:00,73.9,73.93,73.8,73.81,4102.984921530413,60.3899,60.4144,60.3081,60.3163,4102.9849
2012-10-22 11:50:00,73.79,73.79,73.72,73.77,2256.6417068417272,60.3,60.3,60.2428,60.2836,2256.6417
2012-10-22 11:55:00,73.77,73.8,73.77,73.77,3179.8133141860703,60.2836,60.3081,60.2836,60.2836,3179.8133
2012-10-22 12:00:00,73.79,73.79,73.7,73.7,4102.984921530413,60.3,60.3,60.2264,60.2264,4102.9849
2012-10-22 12:05:00,73.7,73.71,73.62,73.71,3795.261052415632,60.2264,60.2346,60.161,60.2346,3795.2611
2012-10-22 12:10:00,73.69,73.69,73.62,73.62,4718.432659759975,60.2183,60.2183,60.161,60.161,4718.4327
2012-10-22 12:15:00,73.63,73.67,73.63,73.63,1538.6193455739049,60.1692,60.2019,60.1692,60.1692,1538.6193
2012-10-22 12:20:00,73.61,73.67,73.6,73.67,3897.8356754538927,60.1529,60.2019,60.1447,60.2019,3897.8357
2012-10-22 12:25:00,73.67,73.69,73.6,73.63,1333.4700994973844,60.2019,60.2183,60.1447,60.1692,1333.4701
2012-10-22 12:30:00,73.66,73.69,73.59,73.59,4102.984921530413,60.1937,60.2183,60.1365,60.1365,4102.9849
2012-10-22 12:35:00,73.58,73.58,73.55,73.57,1846.343214688686,60.1284,60.1284,60.1038,60.1202,1846.3432
2012-10-22 12:40:00,73.57,73.6,73.56,73.56,2769.514822033029,60.1202,60.1447,60.112,60.112,2769.5148
2012-10-22 12:45:00,73.56,73.61,73.52,73.6,5128.731151913016,60.112,60.1529,60.0793,60.1447,5128.7312
2012-10-22 12:50:00,73.62,73.67,73.6,73.67,17027.387424351215,60.161,60.2019,60.1447,60.2019,17027.3874
2012-10-22 12:55:00,73.66,73.69,73.63,73.63,1641.1939686121652,60.1937,60.2183,60.1692,60.1692,1641.194
2012-10-22 13:00:00,73.61,73.69,73.61,73.67,1333.4700994973844,60.1529,60.2183,60.1529,60.2019,1333.4701
2012-10-22 13:05:00,73.66,73.66,73.56,73.6,7795.671350907785,60.1937,60.1937,60.112,60.1447,7795.6714
2012-10-22 13:10:00,73.62,73.62,73.48,73.56,6154.47738229562,60.161,60.161,60.0466,60.112,6154.4774
2012-10-22 13:15:00,73.6,73.6,73.49,73.57,2359.216329879988,60.1447,60.1447,60.0548,60.1202,2359.2163
2012-10-22 13:20:00,73.57,73.58,73.47,73.54,5026.156528874756,60.1202,60.1284,60.0385,60.0957,5026.1565
2012-10-22 13:25:00,73.53,73.56,73.47,73.5,4821.007282798236,60.0875,60.112,60.0385,60.063,4821.0073
2012-10-22 13:30:00,73.51,73.58,73.45,73.56,3590.111806339112,60.0712,60.1284,60.0221,60.112,3590.1118
2012-10-22 13:35:00,73.56,73.6,73.56,73.59,17950.559031695557,60.112,60.1447,60.112,60.1365,17950.559
2012-10-22 13:40:00,73.59,73.59,73.47,73.52,7693.096727869524,60.1365,60.1365,60.0385,60.0793,7693.0967
2012-10-22 13:45:00,73.52,73.62,73.51,73.62,18463.43214688686,60.0793,60.161,60.0712,60.161,18463.4321
2012-10-22 13:50:00,73.6,73.63,73.58,73.6,2666.9401989947687,60.1447,60.1692,60.1284,60.1447,2666.9402
2012-10-22 13:55:00,73.57,73.57,73.52,73.52,1025.7462303826032,60.1202,60.1202,60.0793,60.0793,1025.7462
2012-10-22 14:00:00,73.51,73.58,73.48,73.56,7898.245973946045,60.0712,60.1284,60.0466,60.112,7898.246
2012-10-22 14:05:00,73.55,73.59,73.52,73.59,7590.522104831264,60.1038,60.1365,60.0793,60.1365,7590.5221
2012-10-22 14:10:00,73.59,73.66,73.59,73.66,9436.86531951995,60.1365,60.1937,60.1365,60.1937,9436.8653
2012-10-22 14:15:00,73.67,73.75,73.67,73.71,4410.708790645194,60.2019,60.2673,60.2019,60.2346,4410.7088
2012-10-22 14:20:00,73.71,73.74,73.69,73.69,2872.089445071289,60.2346,60.2591,60.2183,60.2183,2872.0894
2012-10-22 14:25:00,73.7,73.7,73.65,73.68,5026.156528874756,60.2264,60.2264,60.1856,60.2101,5026.1565
2012-10-22 14:30:00,73.7,73.73,73.67,73.68,5744.178890142579,60.2264,60.2509,60.2019,60.2101,5744.1789
2012-10-22 14:35:00,73.71,73.71,73.61,73.61,2872.089445071289,60.2346,60.2346,60.1529,60.1529,2872.0894
2012-10-22 14:40:00,73.6,73.69,73.6,73.62,5231.305774951277,60.1447,60.2183,60.1447,60.161,5231.3058
2012-10-22 14:45:00,73.63,73.67,73.58,73.65,3795.261052415632,60.1692,60.2019,60.1284,60.1856,3795.2611
2012-10-22 14:50:00,73.65,73.66,73.61,73.66,2256.6417068417272,60.1856,60.1937,60.1529,60.1937,2256.6417
2012-10-22 14:55:00,73.66,73.69,73.65,73.65,3384.962560262591,60.1937,60.2183,60.1856,60.1856,3384.9626
2012-10-22 15:00:00,73.65,73.67,73.6,73.6,6154.47738229562,60.1856,60.2019,60.1447,60.1447,6154.4774
2012-10-22 15:05:00,73.6,73.64,73.6,73.63,2769.514822033029,60.1447,60.1774,60.1447,60.1692,2769.5148
2012-10-22 15:10:00,73.62,73.77,73.62,73.76,4205.559544568673,60.161,60.2836,60.161,60.2755,4205.5595
2012-10-22 15:15:00,73.74,73.76,73.7,73.7,9129.14145040517,60.2591,60.2755,60.2264,60.2264,9129.1415
2012-10-22 15:20:00,73.71,73.71,73.69,73.69,3590.111806339112,60.2346,60.2346,60.2183,60.2183,3590.1118
2012-10-22 15:25:00,73.71,73.77,73.68,73.76,8308.544466099087,60.2346,60.2836,60.2101,60.2755,8308.5445
2012-10-22 15:30:00,73.77,73.77,73.68,73.73,8411.119089137346,60.2836,60.2836,60.2101,60.2509,8411.1191
2012-10-22 15:35:00,73.73,73.84,73.73,73.81,5333.880397989537,60.2509,60.3408,60.2509,60.3163,5333.8804
2012-10-22 15:40:00,73.78,73.78,73.71,73.77,11898.656272438198,60.2918,60.2918,60.2346,60.2836,11898.6563
2012-10-22 15:45:00,73.76,73.83,73.73,73.83,8821.417581290389,60.2755,60.3327,60.2509,60.3327,8821.4176
2012-10-22 15:50:00,73.84,73.92,73.83,73.83,22258.69319930249,60.3408,60.4062,60.3327,60.3327,22258.6932
2012-10-22 15:55:00,73.88,74.07,73.88,74.0,51697.61001128321,60.3735,60.5288,60.3735,60.4716,51697.61
2012-10-23 09:30:00,73.38,73.42,73.14,73.2,26771.976612985945,59.9649,59.9976,59.7688,59.8178,26771.9766
2012-10-23 09:35:00,73.19,73.2,72.97,73.11,21950.969330187712,59.8097,59.8178,59.6299,59.7443,21950.9693
2012-10-23 09:40:00,73.12,73.21,72.97,73.21,10360.036926864292,59.7525,59.826,59.6299,59.826,10360.0369
2012-10-23 09:45:00,73.19,73.22,73.12,73.2,8000.820596984306,59.8097,59.8342,59.7525,59.8178,8000.8206
2012-10-23 09:50:00,73.18,73.23,73.13,73.22,4513.283413683455,59.8015,59.8423,59.7606,59.8342,4513.2834
2012-10-23 09:55:00,73.24,73.3,73.14,73.25,14257.872602318186,59.8505,59.8996,59.7688,59.8587,14257.8726
2012-10-23 10:00:00,73.23,73.33,73.18,73.31,5539.029644066058,59.8423,59.9241,59.8015,59.9077,5539.0296
2012-10-23 10:05:00,73.3,73.32,73.24,73.24,3179.8133141860703,59.8996,59.9159,59.8505,59.8505,3179.8133
2012-10-23 10:10:00,73.2,73.26,73.14,73.19,9231.71607344343,59.8178,59.8669,59.7688,59.8097,9231.7161
2012-10-23 10:15:00,73.19,73.21,73.02,73.05,3795.261052415632,59.8097,59.826,59.6707,59.6953,3795.2611
2012-10-23 10:20:00,73.07,73.21,73.07,73.21,18668.58139296338,59.7116,59.826,59.7116,59.826,18668.5814
2012-10-23 10:25:00,73.21,73.26,73.21,73.26,5436.455021027798,59.826,59.8669,59.826,59.8669,5436.455
2012-10-23 10:30:00,73.26,73.27,73.13,73.13,15386.193455739049,59.8669,59.875,59.7606,59.7606,15386.1935
2012-10-23 10:35:00,73.17,73.21,73.06,73.08,8923.992204328648,59.7933,59.826,59.7034,59.7198,8923.9922
2012-10-23 10:40:00,73.08,73.15,73.08,73.12,8923.992204328648,59.7198,59.777,59.7198,59.7525,8923.9922
2012-10-23 10:45:00,73.13,73.19,73.1,73.17,9949.738434711251,59.7606,59.8097,59.7361,59.7933,9949.7384
2012-10-23 10:50:00,73.16,73.21,73.1,73.14,4000.410298492153,59.7851,59.826,59.7361,59.7688,4000.4103
2012-10-23 10:55:00,73.14,73.19,73.14,73.19,3590.111806339112,59.7688,59.8097,59.7688,59.8097,3590.1118
2012-10-23 11:00:00,73.18,73.24,73.18,73.19,10770.335419017334,59.8015,59.8505,59.8015,59.8097,10770.3354
2012-10-23 11:05:00,73.19,73.24,73.19,73.21,8205.969843060826,59.8097,59.8505,59.8097,59.826,8205.9698
2012-10-23 11:10:00,73.2,73.34,73.2,73.31,6667.350497486921,59.8178,59.9322,59.8178,59.9077,6667.3505
2012-10-23 11:15:00,73.27,73.3,73.25,73.3,27387.424351215508,59.875,59.8996,59.8587,59.8996,27387.4244
2012-10-23 11:20:00,73.31,73.32,73.22,73.27,6051.902759257359,59.9077,59.9159,59.8342,59.875,6051.9028
2012-10-23 11:25:00,73.28,73.37,73.28,73.34,6667.350497486921,59.8832,59.9568,59.8832,59.9322,6667.3505
2012-10-23 11:30:00,73.33,73.36,73.28,73.36,8923.992204328648,59.9241,59.9486,59.8832,59.9486,8923.9922
2012-10-23 11:35:00,73.36,73.39,73.31,73.39,13334.700994973842,59.9486,59.9731,59.9077,59.9731,13334.701
2012-10-23 11:40:00,73.39,73.39,73.34,73.35,8000.820596984306,59.9731,59.9731,59.9322,59.9404,8000.8206
2012-10-23 11:45:00,73.35,73.47,73.34,73.44,8103.395220022566,59.9404,60.0385,59.9322,60.014,8103.3952
2012-10-23 11:50:00,73.44,73.5,73.44,73.49,3692.686429377372,60.014,60.063,60.014,60.0548,3692.6864
2012-10-23 11:55:00,73.49,73.64,73.48,73.64,26669.401989947684,60.0548,60.1774,60.0466,60.1774,26669.402
2012-10-23 12:00:00,73.64,73.77,73.64,73.68,38157.75977023284,60.1774,60.2836,60.1774,60.2101,38157.7598
2012-10-23 12:05:00,73.68,73.81,73.68,73.8,25746.230382603346,60.2101,60.3163,60.2101,60.3081,25746.2304
2012-10-23 12:10:00,73.81,73.89,73.79,73.87,22976.71556057032,60.3163,60.3817,60.3,60.3653,22976.7156
2012-10-23 12:15:00,73.85,73.9,73.82,73.86,12719.25325674428,60.349,60.3899,60.3245,60.3572,12719.2533
2012-10-23 12:20:00,73.85,73.86,73.8,73.85,6051.902759257359,60.349,60.3572,60.3081,60.349,6051.9028
2012-10-23 12:25:00,73.85,73.85,73.82,73.82,3692.686429377372,60.349,60.349,60.3245,60.3245,3692.6864
2012-10-23 12:30:00,73.82,73.86,73.77,73.81,9847.163811672992,60.3245,60.3572,60.2836,60.3163,9847.1638
2012-10-23 12:35:00,73.8,73.87,73.8,73.86,9231.71607344343,60.3081,60.3653,60.3081,60.3572,9231.7161
2012-10-23 12:40:00,73.86,73.91,73.82,73.9,7180.223612678223,60.3572,60.398,60.3245,60.3899,7180.2236
2012-10-23 12:45:00,73.9,73.92,73.88,73.9,4821.007282798236,60.3899,60.4062,60.3735,60.3899,4821.0073
2012-10-23 12:50:00,73.9,73.91,73.83,73.85,7385.372858754744,60.3899,60.398,60.3327,60.349,7385.3729
2012-10-23 12:55:00,73.84,73.89,73.84,73.89,4308.134167606934,60.3408,60.3817,60.3408,60.3817,4308.1342
2012-10-23 13:00:00,73.9,73.92,73.85,73.9,5333.880397989537,60.3899,60.4062,60.349,60.3899,5333.8804
2012-10-23 13:05:00,73.89,73.92,73.87,73.89,5744.178890142579,60.3817,60.4062,60.3653,60.3817,5744.1789
2012-10-23 13:10:00,73.9,73.9,73.86,73.9,8000.820596984306,60.3899,60.3899,60.3572,60.3899,8000.8206
2012-10-23 13:15:00,73.9,74.02,73.8,73.81,8923.992204328648,60.3899,60.4879,60.3081,60.3163,8923.9922
2012-10-23 13:20:00,73.81,73.85,73.79,73.81,3795.261052415632,60.3163,60.349,60.3,60.3163,3795.2611
2012-10-23 13:25:00,73.81,73.85,73.8,73.8,4000.410298492153,60.3163,60.349,60.3081,60.3081,4000.4103
2012-10-23 13:30:00,73.82,73.82,73.77,73.79,2769.514822033029,60.3245,60.3245,60.2836,60.3,2769.5148
2012-10-23 13:35:00,73.79,73.81,73.72,73.72,6051.902759257359,60.3,60.3163,60.2428,60.2428,6051.9028
2012-10-23 13:40:00,73.72,73.74,73.66,73.69,4205.559544568673,60.2428,60.2591,60.1937,60.2183,4205.5595
2012-10-23 13:45:00,73.7,73.7,73.58,73.6,7077.648989639963,60.2264,60.2264,60.1284,60.1447,7077.649
2012-10-23 13:50:00,73.6,73.62,73.58,73.6,4923.581905836496,60.1447,60.161,60.1284,60.1447,4923.5819
2012-10-23 13:55:00,73.6,73.69,73.59,73.69,5641.604267104318,60.1447,60.2183,60.1365,60.2183,5641.6043
2012-10-23 14:00:00,73.7,73.76,73.7,73.74,4205.559544568673,60.2264,60.2755,60.2264,60.2591,4205.5595
2012-10-23 14:05:00,73.73,73.73,73.61,73.61,3590.111806339112,60.2509,60.2509,60.1529,60.1529,3590.1118
2012-10-23 14:10:00,73.61,73.61,73.5,73.51,5231.305774951277,60.1529,60.1529,60.063,60.0712,5231.3058
2012-10-23 14:15:00,73.52,73.59,73.51,73.59,3077.2386911478097,60.0793,60.1365,60.0712,60.1365,3077.2387
2012-10-23 14:20:00,73.59,73.64,73.56,73.64,3384.962560262591,60.1365,60.1774,60.112,60.1774,3384.9626
2012-10-23 14:25:00,73.64,73.69,73.63,73.69,4308.134167606934,60.1774,60.2183,60.1692,60.2183,4308.1342
2012-10-23 14:30:00,73.67,73.67,73.59,73.61,3692.686429377372,60.2019,60.2019,60.1365,60.1529,3692.6864
2012-10-23 14:35:00,73.63,73.76,73.62,73.74,5744.178890142579,60.1692,60.2755,60.161,60.2591,5744.1789
2012-10-23 14:40:00,73.72,73.75,73.7,73.74,2872.089445071289,60.2428,60.2673,60.2264,60.2591,2872.0894
2012-10-23 14:45:00,73.74,73.82,73.73,73.82,3179.8133141860703,60.2591,60.3245,60.2509,60.3245,3179.8133
2012-10-23 14:50:00,73.8,73.8,73.71,73.71,3487.537183300851,60.3081,60.3081,60.2346,60.2346,3487.5372
2012-10-23 14:55:00,73.71,73.79,73.71,73.79,5128.731151913016,60.2346,60.3,60.2346,60.3,5128.7312
2012-10-23 15:00:00,73.79,73.86,73.79,73.79,6051.902759257359,60.3,60.3572,60.3,60.3,6051.9028
2012-10-23 15:05:00,73.77,73.78,73.67,73.68,4923.581905836496,60.2836,60.2918,60.2019,60.2101,4923.5819
2012-10-23 15:10:00,73.68,73.71,73.62,73.62,7282.798235716484,60.2101,60.2346,60.161,60.161,7282.7982
2012-10-23 15:15:00,73.63,73.7,73.61,73.7,4821.007282798236,60.1692,60.2264,60.1529,60.2264,4821.0073
2012-10-23 15:20:00,73.71,73.75,73.62,73.65,11283.208534208636,60.2346,60.2673,60.161,60.1856,11283.2085
2012-10-23 15:25:00,73.65,73.68,73.6,73.6,5744.178890142579,60.1856,60.2101,60.1447,60.1447,5744.1789
2012-10-23 15:30:00,73.59,73.63,73.56,73.58,10052.313057749512,60.1365,60.1692,60.112,60.1284,10052.3131
2012-10-23 15:35:00,73.58,73.63,73.53,73.54,10770.335419017334,60.1284,60.1692,60.0875,60.0957,10770.3354
2012-10-23 15:40:00,73.57,73.58,73.53,73.55,14155.297979279923,60.1202,60.1284,60.0875,60.1038,14155.298
2012-10-23 15:45:00,73.53,73.61,73.49,73.56,19591.753000307723,60.0875,60.1529,60.0548,60.112,19591.753
2012-10-23 15:50:00,73.55,73.61,73.55,73.59,15693.91732485383,60.1038,60.1529,60.1038,60.1365,15693.9173
2012-10-23 15:55:00,73.59,73.6,73.51,73.51,34465.07334085547,60.1365,60.1447,60.0712,60.0712,34465.0733
2012-10-24 09:30:00,73.63,73.79,73.5,73.55,23694.737921838136,60.1692,60.3,60.063,60.1038,23694.7379
2012-10-24 09:35:00,73.55,73.72,73.55,73.67,6564.775874448661,60.1038,60.2428,60.1038,60.2019,6564.7759
2012-10-24 09:40:00,73.68,73.68,73.51,73.54,5026.156528874756,60.2101,60.2101,60.0712,60.0957,5026.1565
2012-10-24 09:45:00,73.54,73.75,73.54,73.62,18053.13365473381,60.0957,60.2673,60.0957,60.161,18053.1337
2012-10-24 09:50:00,73.64,73.68,73.54,73.57,4102.984921530413,60.1774,60.2101,60.0957,60.1202,4102.9849
2012-10-24 09:55:00,73.57,73.66,73.57,73.63,2461.790952918248,60.1202,60.1937,60.1202,60.1692,2461.791
2012-10-24 10:00:00,73.63,73.64,73.4,73.49,8411.119089137346,60.1692,60.1774,59.9813,60.0548,8411.1191
2012-10-24 10:05:00,73.46,73.46,73.31,73.32,3487.537183300851,60.0303,60.0303,59.9077,59.9159,3487.5372
2012-10-24 10:10:00,73.36,73.5,73.36,73.44,4000.410298492153,59.9486,60.063,59.9486,60.014,4000.4103
2012-10-24 10:15:00,73.43,73.49,73.41,73.48,2769.514822033029,60.0058,60.0548,59.9894,60.0466,2769.5148
2012-10-24 10:20:00,73.45,73.55,73.42,73.49,2256.6417068417272,60.0221,60.1038,59.9976,60.0548,2256.6417
2012-10-24 10:25:00,73.5,73.59,73.49,73.53,3897.8356754538927,60.063,60.1365,60.0548,60.0875,3897.8357
2012-10-24 10:30:00,73.5,73.67,73.49,73.58,4923.581905836496,60.063,60.2019,60.0548,60.1284,4923.5819
2012-10-24 10:35:00,73.61,73.66,73.53,73.65,5436.455021027798,60.1529,60.1937,60.0875,60.1856,5436.455
2012-10-24 10:40:00,73.67,73.69,73.62,73.64,7487.947481793004,60.2019,60.2183,60.161,60.1774,7487.9475
2012-10-24 10:45:00,73.64,73.65,73.59,73.59,3077.2386911478097,60.1774,60.1856,60.1365,60.1365,3077.2387
2012-10-24 10:50:00,73.58,73.59,73.49,73.5,3897.8356754538927,60.1284,60.1365,60.0548,60.063,3897.8357
2012-10-24 10:55:00,73.52,73.62,73.52,73.6,3179.8133141860703,60.0793,60.161,60.0793,60.1447,3179.8133
2012-10-24 11:00:00,73.62,73.64,73.6,73.6,3384.962560262591,60.161,60.1774,60.1447,60.1447,3384.9626
2012-10-24 11:05:00,73.6,73.62,73.56,73.6,17027.387424351215,60.1447,60.161,60.112,60.1447,17027.3874
2012-10-24 11:10:00,73.6,73.61,73.54,73.54,10360.036926864292,60.1447,60.1529,60.0957,60.0957,10360.0369
2012-10-24 11:15:00,73.54,73.59,73.54,73.54,1641.1939686121652,60.0957,60.1365,60.0957,60.0957,1641.194
2012-10-24 11:20:00,73.53,73.57,73.5,73.52,2461.790952918248,60.0875,60.1202,60.063,60.0793,2461.791
2012-10-24 11:25:00,73.57,73.57,73.5,73.56,1846.343214688686,60.1202,60.1202,60.063,60.112,1846.3432
2012-10-24 11:30:00,73.53,73.61,73.53,73.59,5026.156528874756,60.0875,60.1529,60.0875,60.1365,5026.1565
2012-10-24 11:35:00,73.6,73.6,73.54,73.6,7077.648989639963,60.1447,60.1447,60.0957,60.1447,7077.649
2012-10-24 11:40:00,73.6,73.63,73.57,73.63,2872.089445071289,60.1447,60.1692,60.1202,60.1692,2872.0894
2012-10-24 11:45:00,73.63,73.63,73.51,73.53,5128.731151913016,60.1692,60.1692,60.0712,60.0875,5128.7312
2012-10-24 11:50:00,73.53,73.58,73.52,73.53,4102.984921530413,60.0875,60.1284,60.0793,60.0875,4102.9849
2012-10-24 11:55:00,73.52,73.53,73.47,73.5,10462.611549902556,60.0793,60.0875,60.0385,60.063,10462.6115
2012-10-24 12:00:00,73.49,73.59,73.48,73.58,4000.410298492153,60.0548,60.1365,60.0466,60.1284,4000.4103
2012-10-24 12:05:00,73.57,73.6,73.53,73.56,10257.462303826032,60.1202,60.1447,60.0875,60.112,10257.4623
2012-10-24 12:10:00,73.56,73.57,73.54,73.57,3384.962560262591,60.112,60.1202,60.0957,60.1202,3384.9626
2012-10-24 12:15:00,73.59,73.59,73.54,73.54,2051.4924607652065,60.1365,60.1365,60.0957,60.0957,2051.4925
2012-10-24 12:20:00,73.56,73.57,73.49,73.52,2154.067083803467,60.112,60.1202,60.0548,60.0793,2154.0671
2012-10-24 12:25:00,73.53,73.58,73.51,73.56,4308.134167606934,60.0875,60.1284,60.0712,60.112,4308.1342
2012-10-24 12:30:00,73.56,73.61,73.56,73.61,2564.365575956508,60.112,60.1529,60.112,60.1529,2564.3656
2012-10-24 12:35:00,73.6,73.62,73.57,73.6,4102.984921530413,60.1447,60.161,60.1202,60.1447,4102.9849
2012-10-24 12:40:00,73.57,73.65,73.57,73.65,1641.1939686121652,60.1202,60.1856,60.1202,60.1856,1641.194
2012-10-24 12:45:00,73.63,73.66,73.59,73.62,4308.134167606934,60.1692,60.1937,60.1365,60.161,4308.1342
2012-10-24 12:50:00,73.61,73.65,73.61,73.62,718.0223612678224,60.1529,60.1856,60.1529,60.161,718.0224
2012-10-24 12:55:00,73.65,73.67,73.65,73.66,512.8731151913016,60.1856,60.2019,60.1856,60.1937,512.8731
2012-10-24 13:00:00,73.65,73.67,73.63,73.65,4615.858036721715,60.1856,60.2019,60.1692,60.1856,4615.858
2012-10-24 13:05:00,73.61,73.64,73.61,73.64,2564.365575956508,60.1529,60.1774,60.1529,60.1774,2564.3656
2012-10-24 13:10:00,73.64,73.68,73.63,73.63,3487.537183300851,60.1774,60.2101,60.1692,60.1692,3487.5372
2012-10-24 13:15:00,73.66,73.66,73.62,73.63,1230.895476459124,60.1937,60.1937,60.161,60.1692,1230.8955
2012-10-24 13:20:00,73.66,73.7,73.65,73.67,2564.365575956508,60.1937,60.2264,60.1856,60.2019,2564.3656
2012-10-24 13:25:00,73.67,73.73,73.67,73.73,3487.537183300851,60.2019,60.2509,60.2019,60.2509,3487.5372
2012-10-24 13:30:00,73.72,73.73,73.68,73.7,6051.902759257359,60.2428,60.2509,60.2101,60.2264,6051.9028
2012-10-24 13:35:00,73.68,73.71,73.68,73.69,3077.2386911478097,60.2101,60.2346,60.2101,60.2183,3077.2387
2012-10-24 13:40:00,73.7,73.72,73.68,73.69,5641.604267104318,60.2264,60.2428,60.2101,60.2183,5641.6043
2012-10-24 13:45:00,73.69,73.71,73.69,73.71,3282.3879372243305,60.2183,60.2346,60.2183,60.2346,3282.3879
2012-10-24 13:50:00,73.7,73.73,73.69,73.71,6564.775874448661,60.2264,60.2509,60.2183,60.2346,6564.7759
2012-10-24 13:55:00,73.71,73.73,73.69,73.71,5846.753513180839,60.2346,60.2509,60.2183,60.2346,5846.7535
2012-10-24 14:00:00,73.68,73.71,73.65,73.68,5128.731151913016,60.2101,60.2346,60.1856,60.2101,5128.7312
2012-10-24 14:05:00,73.68,73.69,73.64,73.68,4102.984921530413,60.2101,60.2183,60.1774,60.2101,4102.9849
2012-10-24 14:10:00,73.65,73.69,73.65,73.69,3179.8133141860703,60.1856,60.2183,60.1856,60.2183,3179.8133
2012-10-24 14:15:00,73.69,73.72,73.51,73.69,20925.22309980511,60.2183,60.2428,60.0712,60.2183,20925.2231
2012-10-24 14:20:00,73.7,73.76,73.66,73.66,7795.671350907785,60.2264,60.2755,60.1937,60.1937,7795.6714
2012-10-24 14:25:00,73.7,73.99,73.7,73.88,14770.745717509488,60.2264,60.4634,60.2264,60.3735,14770.7457
2012-10-24 14:30:00,73.86,73.88,73.73,73.77,5641.604267104318,60.3572,60.3735,60.2509,60.2836,5641.6043
2012-10-24 14:35:00,73.75,73.77,73.7,73.73,10462.611549902556,60.2673,60.2836,60.2264,60.2509,10462.6115
2012-10-24 14:40:00,73.71,73.71,73.63,73.69,5333.880397989537,60.2346,60.2346,60.1692,60.2183,5333.8804
2012-10-24 14:45:00,73.69,73.7,73.61,73.63,14360.447225356444,60.2183,60.2264,60.1529,60.1692,14360.4472
2012-10-24 14:50:00,73.63,73.65,73.59,73.6,15899.06657093035,60.1692,60.1856,60.1365,60.1447,15899.0666
2012-10-24 14:55:00,73.6,73.65,73.59,73.6,21438.09621499641,60.1447,60.1856,60.1365,60.1447,21438.0962
2012-10-24 15:00:00,73.59,73.62,73.48,73.5,28002.87208944507,60.1365,60.161,60.0466,60.063,28002.8721
2012-10-24 15:05:00,73.48,73.54,73.43,73.51,6154.47738229562,60.0466,60.0957,60.0058,60.0712,6154.4774
2012-10-24 15:10:00,73.52,73.52,73.45,73.46,13539.850241050364,60.0793,60.0793,60.0221,60.0303,13539.8502
2012-10-24 15:15:00,73.46,73.46,73.41,73.42,11898.656272438198,60.0303,60.0303,59.9894,59.9976,11898.6563
2012-10-24 15:20:00,73.42,73.47,73.37,73.47,13334.700994973842,59.9976,60.0385,59.9568,60.0385,13334.701
2012-10-24 15:25:00,73.43,73.47,73.4,73.47,5231.305774951277,60.0058,60.0385,59.9813,60.0385,5231.3058
2012-10-24 15:30:00,73.46,73.48,73.44,73.46,6257.0520053338805,60.0303,60.0466,60.014,60.0303,6257.052
2012-10-24 15:35:00,73.45,73.5,73.39,73.41,10462.611549902556,60.0221,60.063,59.9731,59.9894,10462.6115
2012-10-24 15:40:00,73.37,73.4,73.33,73.36,12719.25325674428,59.9568,59.9813,59.9241,59.9486,12719.2533
2012-10-24 15:45:00,73.35,73.4,73.33,73.37,22053.54395322597,59.9404,59.9813,59.9241,59.9568,22053.544
2012-10-24 15:50:00,73.35,73.4,73.31,73.37,28105.44671248333,59.9404,59.9813,59.9077,59.9568,28105.4467
2012-10-24 15:55:00,73.36,73.39,73.33,73.36,36106.26730946764,59.9486,59.9731,59.9241,59.9486,36106.2673
2012-10-25 09:30:00,73.6,73.95,73.53,73.7,31285.2600266694,60.1447,60.4307,60.0875,60.2264,31285.26
2012-10-25 09:35:00,73.75,73.77,73.66,73.71,17540.260539542516,60.2673,60.2836,60.1937,60.2346,17540.2605
2012-10-25 09:40:00,73.71,73.72,73.64,73.7,11078.059288132115,60.2346,60.2428,60.1774,60.2264,11078.0593
2012-10-25 09:45:00,73.7,73.74,73.68,73.71,6051.902759257359,60.2264,60.2591,60.2101,60.2346,6051.9028
2012-10-25 09:50:00,73.69,73.76,73.69,73.73,1846.343214688686,60.2183,60.2755,60.2183,60.2509,1846.3432
2012-10-25 09:55:00,73.76,73.8,73.71,73.78,1846.343214688686,60.2755,60.3081,60.2346,60.2918,1846.3432
2012-10-25 10:00:00,73.78,73.78,73.55,73.58,5641.604267104318,60.2918,60.2918,60.1038,60.1284,5641.6043
2012-10-25 10:05:00,73.6,73.73,73.54,73.7,5333.880397989537,60.1447,60.2509,60.0957,60.2264,5333.8804
2012-10-25 10:10:00,73.69,73.82,73.68,73.81,10872.910042055595,60.2183,60.3245,60.2101,60.3163,10872.91
2012-10-25 10:15:00,73.78,73.81,73.74,73.79,10257.462303826032,60.2918,60.3163,60.2591,60.3,10257.4623
2012-10-25 10:20:00,73.79,73.83,73.76,73.79,6564.775874448661,60.3,60.3327,60.2755,60.3,6564.7759
2012-10-25 10:25:00,73.79,73.82,73.69,73.69,64622.012514104,60.3,60.3245,60.2183,60.2183,64622.0125
2012-10-25 10:30:00,73.7,73.71,73.64,73.7,6154.47738229562,60.2264,60.2346,60.1774,60.2264,6154.4774
2012-10-25 10:35:00,73.67,73.7,73.62,73.62,2154.067083803467,60.2019,60.2264,60.161,60.161,2154.0671
2012-10-25 10:40:00,73.6,73.68,73.58,73.65,5846.753513180839,60.1447,60.2101,60.1284,60.1856,5846.7535
2012-10-25 10:45:00,73.65,73.66,73.56,73.58,5949.328136219099,60.1856,60.1937,60.112,60.1284,5949.3281
2012-10-25 10:50:00,73.6,73.69,73.58,73.64,7282.798235716484,60.1447,60.2183,60.1284,60.1774,7282.7982
2012-10-25 10:55:00,73.63,73.65,73.61,73.64,22258.69319930249,60.1692,60.1856,60.1529,60.1774,22258.6932
2012-10-25 11:00:00,73.63,73.73,73.61,73.73,15796.491947892093,60.1692,60.2509,60.1529,60.2509,15796.4919
2012-10-25 11:05:00,73.73,73.73,73.69,73.69,11078.059288132115,60.2509,60.2509,60.2183,60.2183,11078.0593
2012-10-25 11:10:00,73.69,73.7,73.59,73.6,19181.45450815468,60.2183,60.2264,60.1365,60.1447,19181.4545
2012-10-25 11:15:00,73.58,73.62,73.55,73.6,3795.261052415632,60.1284,60.161,60.1038,60.1447,3795.2611
2012-10-25 11:20:00,73.58,73.59,73.46,73.46,2359.216329879988,60.1284,60.1365,60.0303,60.0303,2359.2163
2012-10-25 11:25:00,73.43,73.43,73.31,73.37,7077.648989639963,60.0058,60.0058,59.9077,59.9568,7077.649
2012-10-25 11:30:00,73.39,73.44,73.33,73.33,11898.656272438198,59.9731,60.014,59.9241,59.9241,11898.6563
2012-10-25 11:35:00,73.32,73.39,73.3,73.31,20104.626115499024,59.9159,59.9731,59.8996,59.9077,20104.6261
2012-10-25 11:40:00,73.31,73.34,73.31,73.31,10052.313057749512,59.9077,59.9322,59.9077,59.9077,10052.3131
2012-10-25 11:45:00,73.33,73.33,73.31,73.31,11078.059288132115,59.9241,59.9241,59.9077,59.9077,11078.0593
2012-10-25 11:50:00,73.31,73.32,73.17,73.24,9847.163811672992,59.9077,59.9159,59.7933,59.8505,9847.1638
2012-10-25 11:55:00,73.27,73.33,73.25,73.33,2872.089445071289,59.875,59.9241,59.8587,59.9241,2872.0894
2012-10-25 12:00:00,73.31,73.33,73.22,73.23,5231.305774951277,59.9077,59.9241,59.8342,59.8423,5231.3058
2012-10-25 12:05:00,73.2,73.23,73.18,73.23,1641.1939686121652,59.8178,59.8423,59.8015,59.8423,1641.194
2012-10-25 12:10:00,73.23,73.23,73.18,73.18,923.171607344343,59.8423,59.8423,59.8015,59.8015,923.1716
2012-10-25 12:15:00,73.19,73.19,73.13,73.16,2769.514822033029,59.8097,59.8097,59.7606,59.7851,2769.5148
2012-10-25 12:20:00,73.16,73.21,73.14,73.16,6359.626628372141,59.7851,59.826,59.7688,59.7851,6359.6266
2012-10-25 12:25:00,73.15,73.21,73.15,73.19,4308.134167606934,59.777,59.826,59.777,59.8097,4308.1342
2012-10-25 12:30:00,73.19,73.19,73.11,73.16,6769.925120525182,59.8097,59.8097,59.7443,59.7851,6769.9251
2012-10-25 12:35:00,73.17,73.25,73.17,73.25,2564.365575956508,59.7933,59.8587,59.7933,59.8587,2564.3656
2012-10-25 12:40:00,73.26,73.26,73.21,73.21,3384.962560262591,59.8669,59.8669,59.826,59.826,3384.9626
2012-10-25 12:45:00,73.2,73.3,73.17,73.3,14360.447225356444,59.8178,59.8996,59.7933,59.8996,14360.4472
2012-10-25 12:50:00,73.3,73.33,73.28,73.3,4000.410298492153,59.8996,59.9241,59.8832,59.8996,4000.4103
2012-10-25 12:55:00,73.33,73.46,73.32,73.41,13026.977125859064,59.9241,60.0303,59.9159,59.9894,13026.9771
2012-10-25 13:00:00,73.4,73.41,73.35,73.39,11693.507026361678,59.9813,59.9894,59.9404,59.9731,11693.507
2012-10-25 13:05:00,73.39,73.39,73.35,73.36,2666.9401989947687,59.9731,59.9731,59.9404,59.9486,2666.9402
2012-10-25 13:10:00,73.37,73.37,73.32,73.34,3590.111806339112,59.9568,59.9568,59.9159,59.9322,3590.1118
2012-10-25 13:15:00,73.37,73.37,73.31,73.31,2769.514822033029,59.9568,59.9568,59.9077,59.9077,2769.5148
2012-10-25 13:20:00,73.33,73.37,73.31,73.33,3487.537183300851,59.9241,59.9568,59.9077,59.9241,3487.5372
2012-10-25 13:25:00,73.32,73.4,73.32,73.39,7385.372858754744,59.9159,59.9813,59.9159,59.9731,7385.3729
2012-10-25 13:30:00,73.39,73.39,73.25,73.25,5846.753513180839,59.9731,59.9731,59.8587,59.8587,5846.7535
2012-10-25 13:35:00,73.25,73.32,73.24,73.32,2872.089445071289,59.8587,59.9159,59.8505,59.9159,2872.0894
2012-10-25 13:40:00,73.32,73.41,73.31,73.41,5744.178890142579,59.9159,59.9894,59.9077,59.9894,5744.1789
2012-10-25 13:45:00,73.41,73.41,73.38,73.39,4821.007282798236,59.9894,59.9894,59.9649,59.9731,4821.0073
2012-10-25 13:50:00,73.38,73.38,73.34,73.36,5436.455021027798,59.9649,59.9649,59.9322,59.9486,5436.455
2012-10-25 13:55:00,73.36,73.38,73.35,73.38,4410.708790645194,59.9486,59.9649,59.9404,59.9649,4410.7088
2012-10-25 14:00:00,73.36,73.38,73.33,73.34,10257.462303826032,59.9486,59.9649,59.9241,59.9322,10257.4623
2012-10-25 14:05:00,73.36,73.37,73.34,73.36,11283.208534208636,59.9486,59.9568,59.9322,59.9486,11283.2085
2012-10-25 14:10:00,73.34,73.39,73.33,73.36,16924.812801312954,59.9322,59.9731,59.9241,59.9486,16924.8128
2012-10-25 14:15:00,73.35,73.38,73.34,73.38,13950.148733203405,59.9404,59.9649,59.9322,59.9649,13950.1487
2012-10-25 14:20:00,73.36,73.38,73.32,73.33,20309.775361575543,59.9486,59.9649,59.9159,59.9241,20309.7754
2012-10-25 14:25:00,73.33,73.34,73.3,73.31,14257.872602318186,59.9241,59.9322,59.8996,59.9077,14257.8726
2012-10-25 14:30:00,73.3,73.35,73.3,73.34,8411.119089137346,59.8996,59.9404,59.8996,59.9322,8411.1191
2012-10-25 14:35:00,73.34,73.34,73.3,73.33,36003.69268642938,59.9322,59.9322,59.8996,59.9241,36003.6927
2012-10-25 14:40:00,73.33,73.36,73.33,73.34,9744.58918863473,59.9241,59.9486,59.9241,59.9322,9744.5892
2012-10-25 14:45:00,73.35,73.36,73.34,73.34,4615.858036721715,59.9404,59.9486,59.9322,59.9322,4615.858
2012-10-25 14:50:00,73.34,73.35,73.3,73.32,9026.566827366907,59.9322,59.9404,59.8996,59.9159,9026.5668
2012-10-25 14:55:00,73.33,73.34,73.29,73.29,7180.223612678223,59.9241,59.9322,59.8914,59.8914,7180.2236
2012-10-25 15:00:00,73.29,73.36,73.29,73.35,14770.745717509488,59.8914,59.9486,59.8914,59.9404,14770.7457
2012-10-25 15:05:00,73.34,73.34,73.25,73.25,7282.798235716484,59.9322,59.9322,59.8587,59.8587,7282.7982
2012-10-25 15:10:00,73.26,73.35,73.24,73.34,9026.566827366907,59.8669,59.9404,59.8505,59.9322,9026.5668
2012-10-25 15:15:00,73.35,73.36,73.32,73.33,11385.783157246897,59.9404,59.9486,59.9159,59.9241,11385.7832
2012-10-25 15:20:00,73.31,73.34,73.29,73.3,9436.86531951995,59.9077,59.9322,59.8914,59.8996,9436.8653
2012-10-25 15:25:00,73.3,73.33,73.28,73.3,11693.507026361678,59.8996,59.9241,59.8832,59.8996,11693.507
2012-10-25 15:30:00,73.3,73.33,73.23,73.26,36619.14042465894,59.8996,59.9241,59.8423,59.8669,36619.1404
2012-10-25 15:35:00,73.27,73.3,73.24,73.3,15386.193455739049,59.875,59.8996,59.8505,59.8996,15386.1935
2012-10-25 15:40:00,73.3,73.35,73.3,73.31,6975.074366601702,59.8996,59.9404,59.8996,59.9077,6975.0744
2012-10-25 15:45:00,73.35,73.39,73.34,73.34,28413.17058159811,59.9404,59.9731,59.9322,59.9322,28413.1706
2012-10-25 15:50:00,73.34,73.41,73.34,73.38,19489.17837726946,59.9322,59.9894,59.9322,59.9649,19489.1784
2012-10-25 15:55:00,73.38,73.44,73.38,73.41,69340.44517386398,59.9649,60.014,59.9649,59.9894,69340.4452
2012-10-26 09:30:00,73.45,73.6,73.44,73.59,30772.386911478097,60.0221,60.1447,60.014,60.1365,30772.3869
2012-10-26 09:35:00,73.56,73.63,73.43,73.57,16924.812801312954,60.112,60.1692,60.0058,60.1202,16924.8128
2012-10-26 09:40:00,73.59,73.63,73.4,73.51,34054.77484870243,60.1365,60.1692,59.9813,60.0712,34054.7748
2012-10-26 09:45:00,73.57,73.77,73.57,73.76,12924.402502820802,60.1202,60.2836,60.1202,60.2755,12924.4025
2012-10-26 09:50:00,73.79,73.79,73.7,73.79,6769.925120525182,60.3,60.3,60.2264,60.3,6769.9251
2012-10-26 09:55:00,73.77,73.83,73.6,73.71,10360.036926864292,60.2836,60.3327,60.1447,60.2346,10360.0369
2012-10-26 10:00:00,73.73,73.73,73.53,73.57,4000.410298492153,60.2509,60.2509,60.0875,60.1202,4000.4103
2012-10-26 10:05:00,73.6,73.62,73.54,73.56,4923.581905836496,60.1447,60.161,60.0957,60.112,4923.5819
2012-10-26 10:10:00,73.58,73.68,73.5,73.67,5846.753513180839,60.1284,60.2101,60.063,60.2019,5846.7535
2012-10-26 10:15:00,73.63,73.7,73.62,73.7,4615.858036721715,60.1692,60.2264,60.161,60.2264,4615.858
2012-10-26 10:20:00,73.7,73.72,73.6,73.6,3795.261052415632,60.2264,60.2428,60.1447,60.1447,3795.2611
2012-10-26 10:25:00,73.55,73.56,73.44,73.44,2256.6417068417272,60.1038,60.112,60.014,60.014,2256.6417
2012-10-26 10:30:00,73.44,73.48,73.41,73.45,6359.626628372141,60.014,60.0466,59.9894,60.0221,6359.6266
2012-10-26 10:35:00,73.46,73.5,73.45,73.49,2256.6417068417272,60.0303,60.063,60.0221,60.0548,2256.6417
2012-10-26 10:40:00,73.48,73.55,73.48,73.53,9744.58918863473,60.0466,60.1038,60.0466,60.0875,9744.5892
2012-10-26 10:45:00,73.53,73.53,73.37,73.42,6462.201251410401,60.0875,60.0875,59.9568,59.9976,6462.2013
2012-10-26 10:50:00,73.41,73.41,73.22,73.3,4410.708790645194,59.9894,59.9894,59.8342,59.8996,4410.7088
2012-10-26 10:55:00,73.32,73.45,73.32,73.45,4410.708790645194,59.9159,60.0221,59.9159,60.0221,4410.7088
2012-10-26 11:00:00,73.47,73.47,73.43,73.46,4718.432659759975,60.0385,60.0385,60.0058,60.0303,4718.4327
2012-10-26 11:05:00,73.48,73.51,73.45,73.48,6975.074366601702,60.0466,60.0712,60.0221,60.0466,6975.0744
2012-10-26 11:10:00,73.47,73.51,73.45,73.5,5231.305774951277,60.0385,60.0712,60.0221,60.063,5231.3058
2012-10-26 11:15:00,73.5,73.58,73.5,73.58,4821.007282798236,60.063,60.1284,60.063,60.1284,4821.0073
2012-10-26 11:20:00,73.58,73.58,73.48,73.49,3795.261052415632,60.1284,60.1284,60.0466,60.0548,3795.2611
2012-10-26 11:25:00,73.48,73.5,73.45,73.45,3795.261052415632,60.0466,60.063,60.0221,60.0221,3795.2611
2012-10-26 11:30:00,73.44,73.48,73.43,73.44,4923.581905836496,60.014,60.0466,60.0058,60.014,4923.5819
2012-10-26 11:35:00,73.44,73.44,73.41,73.44,5128.731151913016,60.014,60.014,59.9894,60.014,5128.7312
2012-10-26 11:40:00,73.43,73.43,73.29,73.29,2461.790952918248,60.0058,60.0058,59.8914,59.8914,2461.791
2012-10-26 11:45:00,73.28,73.29,73.25,73.25,5436.455021027798,59.8832,59.8914,59.8587,59.8587,5436.455
2012-10-26 11:50:00,73.27,73.31,73.23,73.23,4821.007282798236,59.875,59.9077,59.8423,59.8423,4821.0073
2012-10-26 11:55:00,73.26,73.38,73.25,73.36,5846.753513180839,59.8669,59.9649,59.8587,59.9486,5846.7535
2012-10-26 12:00:00,73.34,73.34,73.17,73.2,10565.186172940814,59.9322,59.9322,59.7933,59.8178,10565.1862
2012-10-26 12:05:00,73.18,73.2,73.09,73.2,5641.604267104318,59.8015,59.8178,59.7279,59.8178,5641.6043
2012-10-26 12:10:00,73.2,73.23,73.18,73.22,1846.343214688686,59.8178,59.8423,59.8015,59.8342,1846.3432
2012-10-26 12:15:00,73.2,73.24,73.19,73.21,5026.156528874756,59.8178,59.8505,59.8097,59.826,5026.1565
2012-10-26 12:20:00,73.21,73.24,73.2,73.2,3487.537183300851,59.826,59.8505,59.8178,59.8178,3487.5372
2012-10-26 12:25:00,73.21,73.28,73.18,73.28,3077.2386911478097,59.826,59.8832,59.8015,59.8832,3077.2387
2012-10-26 12:30:00,73.28,73.28,73.18,73.2,5641.604267104318,59.8832,59.8832,59.8015,59.8178,5641.6043
2012-10-26 12:35:00,73.19,73.23,73.18,73.21,3282.3879372243305,59.8097,59.8423,59.8015,59.826,3282.3879
2012-10-26 12:40:00,73.22,73.28,73.21,73.23,9436.86531951995,59.8342,59.8832,59.826,59.8423,9436.8653
2012-10-26 12:45:00,73.24,73.28,73.17,73.2,7795.671350907785,59.8505,59.8832,59.7933,59.8178,7795.6714
2012-10-26 12:50:00,73.18,73.21,73.17,73.19,3282.3879372243305,59.8015,59.826,59.7933,59.8097,3282.3879
2012-10-26 12:55:00,73.21,73.27,73.21,73.27,3487.537183300851,59.826,59.875,59.826,59.875,3487.5372
2012-10-26 13:00:00,73.25,73.28,73.21,73.23,5333.880397989537,59.8587,59.8832,59.826,59.8423,5333.8804
2012-10-26 13:05:00,73.23,73.26,73.2,73.24,4923.581905836496,59.8423,59.8669,59.8178,59.8505,4923.5819
2012-10-26 13:10:00,73.24,73.24,73.16,73.16,8103.395220022566,59.8505,59.8505,59.7851,59.7851,8103.3952
2012-10-26 13:15:00,73.17,73.2,73.15,73.18,5333.880397989537,59.7933,59.8178,59.777,59.8015,5333.8804
2012-10-26 13:20:00,73.16,73.16,73.09,73.11,8923.992204328648,59.7851,59.7851,59.7279,59.7443,8923.9922
2012-10-26 13:25:00,73.13,73.25,73.13,73.23,4923.581905836496,59.7606,59.8587,59.7606,59.8423,4923.5819
2012-10-26 13:30:00,73.23,73.4,73.21,73.39,5128.731151913016,59.8423,59.9813,59.826,59.9731,5128.7312
2012-10-26 13:35:00,73.39,73.49,73.38,73.47,6462.201251410401,59.9731,60.0548,59.9649,60.0385,6462.2013
2012-10-26 13:40:00,73.47,73.47,73.42,73.46,2359.216329879988,60.0385,60.0385,59.9976,60.0303,2359.2163
2012-10-26 13:45:00,73.47,73.47,73.39,73.42,2974.6640681095496,60.0385,60.0385,59.9731,59.9976,2974.6641
2012-10-26 13:50:00,73.39,73.42,73.33,73.42,7180.223612678223,59.9731,59.9976,59.9241,59.9976,7180.2236
2012-10-26 13:55:00,73.4,73.46,73.37,73.37,3179.8133141860703,59.9813,60.0303,59.9568,59.9568,3179.8133
2012-10-26 14:00:00,73.38,73.4,73.37,73.38,5744.178890142579,59.9649,59.9813,59.9568,59.9649,5744.1789
2012-10-26 14:05:00,73.38,73.41,73.37,73.37,7077.648989639963,59.9649,59.9894,59.9568,59.9568,7077.649
2012-10-26 14:10:00,73.38,73.39,73.32,73.36,3179.8133141860703,59.9649,59.9731,59.9159,59.9486,3179.8133
2012-10-26 14:15:00,73.32,73.37,73.32,73.34,2666.9401989947687,59.9159,59.9568,59.9159,59.9322,2666.9402
2012-10-26 14:20:00,73.35,73.36,73.34,73.35,2256.6417068417272,59.9404,59.9486,59.9322,59.9404,2256.6417
2012-10-26 14:25:00,73.37,73.43,73.36,73.42,12411.5293876295,59.9568,60.0058,59.9486,59.9976,12411.5294
2012-10-26 14:30:00,73.39,73.5,73.39,73.5,10565.186172940814,59.9731,60.063,59.9731,60.063,10565.1862
2012-10-26 14:35:00,73.5,73.5,73.41,73.46,3179.8133141860703,60.063,60.063,59.9894,60.0303,3179.8133
2012-10-26 14:40:00,73.45,73.45,73.38,73.41,2256.6417068417272,60.0221,60.0221,59.9649,59.9894,2256.6417
2012-10-26 14:45:00,73.41,73.41,73.36,73.4,1846.343214688686,59.9894,59.9894,59.9486,59.9813,1846.3432
2012-10-26 14:50:00,73.4,73.44,73.39,73.44,4102.984921530413,59.9813,60.014,59.9731,60.014,4102.9849
2012-10-26 14:55:00,73.45,73.46,73.41,73.45,6975.074366601702,60.0221,60.0303,59.9894,60.0221,6975.0744
2012-10-26 15:00:00,73.45,73.5,73.43,73.5,7693.096727869524,60.0221,60.063,60.0058,60.063,7693.0967
2012-10-26 15:05:00,73.5,73.54,73.49,73.53,3487.537183300851,60.063,60.0957,60.0548,60.0875,3487.5372
2012-10-26 15:10:00,73.53,73.67,73.53,73.66,12001.23089547646,60.0875,60.2019,60.0875,60.1937,12001.2309
2012-10-26 15:15:00,73.66,73.67,73.6,73.64,8821.417581290389,60.1937,60.2019,60.1447,60.1774,8821.4176
2012-10-26 15:20:00,73.65,73.66,73.6,73.63,7590.522104831264,60.1856,60.1937,60.1447,60.1692,7590.5221
2012-10-26 15:25:00,73.62,73.65,73.59,73.65,8718.842958252128,60.161,60.1856,60.1365,60.1856,8718.843
2012-10-26 15:30:00,73.66,73.72,73.56,73.56,11488.357780285158,60.1937,60.2428,60.112,60.112,11488.3578
2012-10-26 15:35:00,73.56,73.61,73.55,73.57,26977.125859062467,60.112,60.1529,60.1038,60.1202,26977.1259
2012-10-26 15:40:00,73.57,73.61,73.57,73.6,14463.021848394706,60.1202,60.1529,60.1202,60.1447,14463.0218
2012-10-26 15:45:00,73.59,73.6,73.46,73.46,42773.61780695456,60.1365,60.1447,60.0303,60.0303,42773.6178
2012-10-26 15:50:00,73.47,73.53,73.45,73.51,28310.59595855985,60.0385,60.0875,60.0221,60.0712,28310.596
2012-10-26 15:55:00,73.51,73.55,73.37,73.45,51902.75925735973,60.0712,60.1038,59.9568,60.0221,51902.7593
2012-10-31 09:30:00,73.26,73.37,73.23,73.3,25848.805005641603,59.8669,59.9568,59.8423,59.8996,25848.805
2012-10-31 09:35:00,73.36,73.57,73.34,73.43,4821.007282798236,59.9486,60.1202,59.9322,60.0058,4821.0073
2012-10-31 09:40:00,73.5,73.62,73.46,73.54,5436.455021027798,60.063,60.161,60.0303,60.0957,5436.455
2012-10-31 09:45:00,73.6,73.82,73.54,73.82,8205.969843060826,60.1447,60.3245,60.0957,60.3245,8205.9698
2012-10-31 09:50:00,73.79,73.91,73.77,73.85,4000.410298492153,60.3,60.398,60.2836,60.349,4000.4103
2012-10-31 09:55:00,73.77,73.88,73.71,73.77,5333.880397989537,60.2836,60.3735,60.2346,60.2836,5333.8804
2012-10-31 10:00:00,73.77,73.77,73.66,73.77,8718.842958252128,60.2836,60.2836,60.1937,60.2836,8718.843
2012-10-31 10:05:00,73.75,73.82,73.71,73.76,7385.372858754744,60.2673,60.3245,60.2346,60.2755,7385.3729
2012-10-31 10:10:00,73.76,73.85,73.74,73.83,8205.969843060826,60.2755,60.349,60.2591,60.3327,8205.9698
2012-10-31 10:15:00,73.77,73.82,73.71,73.74,7590.522104831264,60.2836,60.3245,60.2346,60.2591,7590.5221
2012-10-31 10:20:00,73.82,73.84,73.75,73.75,11078.059288132115,60.3245,60.3408,60.2673,60.2673,11078.0593
2012-10-31 10:25:00,73.78,73.78,73.58,73.58,6769.925120525182,60.2918,60.2918,60.1284,60.1284,6769.9251
2012-10-31 10:30:00,73.57,73.57,73.45,73.48,5539.029644066058,60.1202,60.1202,60.0221,60.0466,5539.0296
2012-10-31 10:35:00,73.48,73.53,73.46,73.53,5128.731151913016,60.0466,60.0875,60.0303,60.0875,5128.7312
2012-10-31 10:40:00,73.48,73.52,73.34,73.34,6769.925120525182,60.0466,60.0793,59.9322,59.9322,6769.9251
2012-10-31 10:45:00,73.32,73.52,73.29,73.51,6462.201251410401,59.9159,60.0793,59.8914,60.0712,6462.2013
2012-10-31 10:50:00,73.45,73.45,73.32,73.32,1025.7462303826032,60.0221,60.0221,59.9159,59.9159,1025.7462
2012-10-31 10:55:00,73.32,73.33,73.23,73.25,7590.522104831264,59.9159,59.9241,59.8423,59.8587,7590.5221
2012-10-31 11:00:00,73.27,73.27,73.1,73.12,5128.731151913016,59.875,59.875,59.7361,59.7525,5128.7312
2012-10-31 11:05:00,73.13,73.16,73.1,73.15,9334.29069648169,59.7606,59.7851,59.7361,59.777,9334.2907
2012-10-31 11:10:00,73.15,73.27,73.13,73.17,6359.626628372141,59.777,59.875,59.7606,59.7933,6359.6266
2012-10-31 11:15:00,73.19,73.21,73.11,73.13,19078.87988511642,59.8097,59.826,59.7443,59.7606,19078.8799
2012-10-31 11:20:00,73.16,73.18,73.12,73.16,6462.201251410401,59.7851,59.8015,59.7525,59.7851,6462.2013
2012-10-31 11:25:00,73.16,73.17,73.07,73.1,18053.13365473381,59.7851,59.7933,59.7116,59.7361,18053.1337
2012-10-31 11:30:00,73.1,73.17,73.07,73.13,8103.395220022566,59.7361,59.7933,59.7116,59.7606,8103.3952
2012-10-31 11:35:00,73.13,73.22,73.12,73.19,15181.044209662528,59.7606,59.8342,59.7525,59.8097,15181.0442
2012-10-31 11:40:00,73.2,73.21,73.14,73.17,3077.2386911478097,59.8178,59.826,59.7688,59.7933,3077.2387
2012-10-31 11:45:00,73.15,73.2,73.12,73.13,7282.798235716484,59.777,59.8178,59.7525,59.7606,7282.7982
2012-10-31 11:50:00,73.12,73.16,73.11,73.13,13232.126371935585,59.7525,59.7851,59.7443,59.7606,13232.1264
2012-10-31 11:55:00,73.11,73.12,73.04,73.06,4821.007282798236,59.7443,59.7525,59.6871,59.7034,4821.0073
2012-10-31 12:00:00,73.05,73.09,73.02,73.09,6154.47738229562,59.6953,59.7279,59.6707,59.7279,6154.4774
2012-10-31 12:05:00,73.09,73.13,73.04,73.12,5641.604267104318,59.7279,59.7606,59.6871,59.7525,5641.6043
2012-10-31 12:10:00,73.11,73.19,73.09,73.11,5539.029644066058,59.7443,59.8097,59.7279,59.7443,5539.0296
2012-10-31 12:15:00,73.14,73.14,73.03,73.12,4410.708790645194,59.7688,59.7688,59.6789,59.7525,4410.7088
2012-10-31 12:20:00,73.1,73.14,73.04,73.1,5846.753513180839,59.7361,59.7688,59.6871,59.7361,5846.7535
2012-10-31 12:25:00,73.09,73.12,73.04,73.04,7180.223612678223,59.7279,59.7525,59.6871,59.6871,7180.2236
2012-10-31 12:30:00,73.05,73.1,73.0,73.01,5436.455021027798,59.6953,59.7361,59.6544,59.6626,5436.455
2012-10-31 12:35:00,73.01,73.12,72.97,73.11,7898.245973946045,59.6626,59.7525,59.6299,59.7443,7898.246
2012-10-31 12:40:00,73.07,73.14,73.04,73.13,15488.76807877731,59.7116,59.7688,59.6871,59.7606,15488.7681
2012-10-31 12:45:00,73.1,73.14,73.07,73.14,13334.700994973842,59.7361,59.7688,59.7116,59.7688,13334.701
2012-10-31 12:50:00,73.11,73.21,73.11,73.21,29438.916811980715,59.7443,59.826,59.7443,59.826,29438.9168
2012-10-31 12:55:00,73.19,73.33,73.17,73.33,8923.992204328648,59.8097,59.9241,59.7933,59.9241,8923.9922
2012-10-31 13:00:00,73.3,73.36,73.29,73.31,11180.633911170376,59.8996,59.9486,59.8914,59.9077,11180.6339
2012-10-31 13:05:00,73.3,73.39,73.29,73.33,6462.201251410401,59.8996,59.9731,59.8914,59.9241,6462.2013
2012-10-31 13:10:00,73.33,73.39,73.3,73.36,3179.8133141860703,59.9241,59.9731,59.8996,59.9486,3179.8133
2012-10-31 13:15:00,73.38,73.56,73.37,73.54,8000.820596984306,59.9649,60.112,59.9568,60.0957,8000.8206
2012-10-31 13:20:00,73.55,73.55,73.48,73.51,6564.775874448661,60.1038,60.1038,60.0466,60.0712,6564.7759
2012-10-31 13:25:00,73.5,73.58,73.49,73.55,8821.417581290389,60.063,60.1284,60.0548,60.1038,8821.4176
2012-10-31 13:30:00,73.55,73.6,73.5,73.5,3795.261052415632,60.1038,60.1447,60.063,60.063,3795.2611
2012-10-31 13:35:00,73.5,73.51,73.47,73.5,1743.7685916504256,60.063,60.0712,60.0385,60.063,1743.7686
2012-10-31 13:40:00,73.49,73.6,73.44,73.49,12103.80551851472,60.0548,60.1447,60.014,60.0548,12103.8055
2012-10-31 13:45:00,73.49,73.49,73.47,73.49,2154.067083803467,60.0548,60.0548,60.0385,60.0548,2154.0671
2012-10-31 13:50:00,73.47,73.61,73.45,73.61,26361.678120832905,60.0385,60.1529,60.0221,60.1529,26361.6781
2012-10-31 13:55:00,73.6,73.61,73.55,73.56,7180.223612678223,60.1447,60.1529,60.1038,60.112,7180.2236
2012-10-31 14:00:00,73.58,73.62,73.55,73.62,6564.775874448661,60.1284,60.161,60.1038,60.161,6564.7759
2012-10-31 14:05:00,73.62,73.64,73.56,73.58,9539.43994255821,60.161,60.1774,60.112,60.1284,9539.4399
2012-10-31 14:10:00,73.56,73.61,73.56,73.6,7180.223612678223,60.112,60.1529,60.112,60.1447,7180.2236
2012-10-31 14:15:00,73.6,73.73,73.6,73.73,8103.395220022566,60.1447,60.2509,60.1447,60.2509,8103.3952
2012-10-31 14:20:00,73.77,73.77,73.6,73.61,8205.969843060826,60.2836,60.2836,60.1447,60.1529,8205.9698
2012-10-31 14:25:00,73.6,73.67,73.58,73.64,7487.947481793004,60.1447,60.2019,60.1284,60.1774,7487.9475
2012-10-31 14:30:00,73.65,73.71,73.63,73.63,7077.648989639963,60.1856,60.2346,60.1692,60.1692,7077.649
2012-10-31 14:35:00,73.62,73.7,73.62,73.68,8205.969843060826,60.161,60.2264,60.161,60.2101,8205.9698
2012-10-31 14:40:00,73.69,73.71,73.61,73.63,5128.731151913016,60.2183,60.2346,60.1529,60.1692,5128.7312
2012-10-31 14:45:00,73.63,73.66,73.61,73.62,9334.29069648169,60.1692,60.1937,60.1529,60.161,9334.2907
2012-10-31 14:50:00,73.63,73.71,73.63,73.63,10257.462303826032,60.1692,60.2346,60.1692,60.1692,10257.4623
2012-10-31 14:55:00,73.63,73.72,73.61,73.67,29541.491435018976,60.1692,60.2428,60.1529,60.2019,29541.4914
2012-10-31 15:00:00,73.66,73.72,73.6,73.66,15386.193455739049,60.1937,60.2428,60.1447,60.1937,15386.1935
2012-10-31 15:05:00,73.65,73.78,73.65,73.78,12514.10401066776,60.1856,60.2918,60.1856,60.2918,12514.104
2012-10-31 15:10:00,73.75,73.87,73.73,73.87,15693.91732485383,60.2673,60.3653,60.2509,60.3653,15693.9173
2012-10-31 15:15:00,73.87,73.96,73.86,73.93,16104.215817006872,60.3653,60.4389,60.3572,60.4144,16104.2158
2012-10-31 15:20:00,73.93,73.94,73.85,73.89,18155.70827777208,60.4144,60.4225,60.349,60.3817,18155.7083
2012-10-31 15:25:00,73.89,73.93,73.78,73.8,40311.82685403631,60.3817,60.4144,60.2918,60.3081,40311.8269
2012-10-31 15:30:00,73.79,73.81,73.67,73.74,28618.31982767464,60.3,60.3163,60.2019,60.2591,28618.3198
2012-10-31 15:35:00,73.74,73.8,73.69,73.77,15386.193455739049,60.2591,60.3081,60.2183,60.2836,15386.1935
2012-10-31 15:40:00,73.78,73.82,73.77,73.79,17232.536670427737,60.2918,60.3245,60.2836,60.3,17232.5367
2012-10-31 15:45:00,73.79,73.83,73.75,73.77,30874.96153451636,60.3,60.3327,60.2673,60.2836,30874.9615
2012-10-31 15:50:00,73.77,73.82,73.75,73.77,26361.678120832905,60.2836,60.3245,60.2673,60.2836,26361.6781
2012-10-31 15:55:00,73.78,73.85,73.76,73.77,37132.01353985024,60.2918,60.349,60.2755,60.2836,37132.0135
2012-11-01 09:30:00,73.6,74.03,73.15,74.02,33747.05097958765,60.1447,60.4961,59.777,60.4879,33747.051
2012-11-01 09:35:00,74.0,74.08,73.88,73.91,9847.163811672992,60.4716,60.537,60.3735,60.398,9847.1638
2012-11-01 09:40:00,73.93,73.98,73.83,73.84,18155.70827777208,60.4144,60.4552,60.3327,60.3408,18155.7083
2012-11-01 09:45:00,73.84,73.89,73.82,73.88,6257.0520053338805,60.3408,60.3817,60.3245,60.3735,6257.052
2012-11-01 09:50:00,73.9,73.99,73.85,73.95,20412.349984613807,60.3899,60.4634,60.349,60.4307,20412.35
2012-11-01 09:55:00,73.97,74.04,73.95,74.04,3487.537183300851,60.4471,60.5043,60.4307,60.5043,3487.5372
2012-11-01 10:00:00,74.08,74.27,74.04,74.15,15899.06657093035,60.537,60.6922,60.5043,60.5942,15899.0666
2012-11-01 10:05:00,74.18,74.26,74.14,74.25,9847.163811672992,60.6187,60.684,60.586,60.6759,9847.1638
2012-11-01 10:10:00,74.22,74.26,74.2,74.23,7693.096727869524,60.6514,60.684,60.635,60.6595,7693.0967
2012-11-01 10:15:00,74.23,74.38,74.21,74.38,9231.71607344343,60.6595,60.7821,60.6432,60.7821,9231.7161
2012-11-01 10:20:00,74.39,74.53,74.39,74.49,7180.223612678223,60.7903,60.9047,60.7903,60.872,7180.2236
2012-11-01 10:25:00,74.51,74.51,74.4,74.42,3795.261052415632,60.8883,60.8883,60.7985,60.8148,3795.2611
2012-11-01 10:30:00,74.4,74.41,74.38,74.38,2769.514822033029,60.7985,60.8066,60.7821,60.7821,2769.5148
2012-11-01 10:35:00,74.4,74.41,74.34,74.41,6667.350497486921,60.7985,60.8066,60.7494,60.8066,6667.3505
2012-11-01 10:40:00,74.42,74.5,74.38,74.41,6667.350497486921,60.8148,60.8802,60.7821,60.8066,6667.3505
2012-11-01 10:45:00,74.44,74.48,74.42,74.44,4000.410298492153,60.8311,60.8638,60.8148,60.8311,4000.4103
2012-11-01 10:50:00,74.42,74.43,74.36,74.38,2974.6640681095496,60.8148,60.823,60.7658,60.7821,2974.6641
2012-11-01 10:55:00,74.38,74.4,74.36,74.38,6359.626628372141,60.7821,60.7985,60.7658,60.7821,6359.6266
2012-11-01 11:00:00,74.38,74.42,74.36,74.42,6872.499743563442,60.7821,60.8148,60.7658,60.8148,6872.4997
2012-11-01 11:05:00,74.43,74.46,74.4,74.42,4410.708790645194,60.823,60.8475,60.7985,60.8148,4410.7088
2012-11-01 11:10:00,74.44,74.47,74.38,74.39,6359.626628372141,60.8311,60.8557,60.7821,60.7903,6359.6266
2012-11-01 11:15:00,74.37,74.39,74.33,74.33,3384.962560262591,60.7739,60.7903,60.7412,60.7412,3384.9626
2012-11-01 11:20:00,74.33,74.4,74.32,74.39,10154.887680787771,60.7412,60.7985,60.7331,60.7903,10154.8877
2012-11-01 11:25:00,74.36,74.41,74.36,74.4,2154.067083803467,60.7658,60.8066,60.7658,60.7985,2154.0671
2012-11-01 11:30:00,74.39,74.41,74.35,74.39,6359.626628372141,60.7903,60.8066,60.7576,60.7903,6359.6266
2012-11-01 11:35:00,74.39,74.42,74.39,74.42,5744.178890142579,60.7903,60.8148,60.7903,60.8148,5744.1789
2012-11-01 11:40:00,74.42,74.55,74.42,74.55,8308.544466099087,60.8148,60.921,60.8148,60.921,8308.5445
2012-11-01 11:45:00,74.55,74.62,74.55,74.62,5333.880397989537,60.921,60.9782,60.921,60.9782,5333.8804
2012-11-01 11:50:00,74.63,74.64,74.48,74.48,5436.455021027798,60.9864,60.9946,60.8638,60.8638,5436.455
2012-11-01 11:55:00,74.45,74.49,74.38,74.41,5641.604267104318,60.8393,60.872,60.7821,60.8066,5641.6043
2012-11-01 12:00:00,74.41,74.45,74.39,74.44,3692.686429377372,60.8066,60.8393,60.7903,60.8311,3692.6864
2012-11-01 12:05:00,74.43,74.46,74.32,74.35,10565.186172940814,60.823,60.8475,60.7331,60.7576,10565.1862
2012-11-01 12:10:00,74.35,74.37,74.32,74.35,8000.820596984306,60.7576,60.7739,60.7331,60.7576,8000.8206
2012-11-01 12:15:00,74.35,74.38,74.35,74.36,1743.7685916504256,60.7576,60.7821,60.7576,60.7658,1743.7686
2012-11-01 12:20:00,74.36,74.38,74.31,74.33,2769.514822033029,60.7658,60.7821,60.7249,60.7412,2769.5148
2012-11-01 12:25:00,74.34,74.37,74.32,74.37,4205.559544568673,60.7494,60.7739,60.7331,60.7739,4205.5595
2012-11-01 12:30:00,74.37,74.41,74.35,74.39,5641.604267104318,60.7739,60.8066,60.7576,60.7903,5641.6043
2012-11-01 12:35:00,74.37,74.39,74.28,74.28,6051.902759257359,60.7739,60.7903,60.7004,60.7004,6051.9028
2012-11-01 12:40:00,74.29,74.32,74.27,74.29,15899.06657093035,60.7086,60.7331,60.6922,60.7086,15899.0666
2012-11-01 12:45:00,74.31,74.36,74.31,74.36,3795.261052415632,60.7249,60.7658,60.7249,60.7658,3795.2611
2012-11-01 12:50:00,74.33,74.36,74.32,74.33,5539.029644066058,60.7412,60.7658,60.7331,60.7412,5539.0296
2012-11-01 12:55:00,74.34,74.35,74.3,74.34,6154.47738229562,60.7494,60.7576,60.7167,60.7494,6154.4774
2012-11-01 13:00:00,74.35,74.36,74.29,74.3,6051.902759257359,60.7576,60.7658,60.7086,60.7167,6051.9028
2012-11-01 13:05:00,74.29,74.35,74.29,74.32,7693.096727869524,60.7086,60.7576,60.7086,60.7331,7693.0967
2012-11-01 13:10:00,74.31,74.32,74.29,74.31,2564.365575956508,60.7249,60.7331,60.7086,60.7249,2564.3656
2012-11-01 13:15:00,74.32,74.34,74.31,74.33,4615.858036721715,60.7331,60.7494,60.7249,60.7412,4615.858
2012-11-01 13:20:00,74.34,74.36,74.3,74.34,7077.648989639963,60.7494,60.7658,60.7167,60.7494,7077.649
2012-11-01 13:25:00,74.34,74.34,74.29,74.33,2359.216329879988,60.7494,60.7494,60.7086,60.7412,2359.2163
2012-11-01 13:30:00,74.35,74.35,74.31,74.34,3590.111806339112,60.7576,60.7576,60.7249,60.7494,3590.1118
2012-11-01 13:35:00,74.33,74.43,74.31,74.42,8411.119089137346,60.7412,60.823,60.7249,60.8148,8411.1191
2012-11-01 13:40:00,74.4,74.42,74.34,74.37,3692.686429377372,60.7985,60.8148,60.7494,60.7739,3692.6864
2012-11-01 13:45:00,74.37,74.38,74.33,74.33,4205.559544568673,60.7739,60.7821,60.7412,60.7412,4205.5595
2012-11-01 13:50:00,74.32,74.36,74.3,74.31,4615.858036721715,60.7331,60.7658,60.7167,60.7249,4615.858
2012-11-01 13:55:00,74.33,74.35,74.31,74.31,2154.067083803467,60.7412,60.7576,60.7249,60.7249,2154.0671
2012-11-01 14:00:00,74.31,74.33,74.22,74.23,10975.484665093856,60.7249,60.7412,60.6514,60.6595,10975.4847
2012-11-01 14:05:00,74.23,74.25,74.2,74.22,5436.455021027798,60.6595,60.6759,60.635,60.6514,5436.455
2012-11-01 14:10:00,74.23,74.27,74.21,74.26,5128.731151913016,60.6595,60.6922,60.6432,60.684,5128.7312
2012-11-01 14:15:00,74.27,74.3,74.26,74.28,4718.432659759975,60.6922,60.7167,60.684,60.7004,4718.4327
2012-11-01 14:20:00,74.3,74.4,74.3,74.4,6564.775874448661,60.7167,60.7985,60.7167,60.7985,6564.7759
2012-11-01 14:25:00,74.39,74.4,74.35,74.36,4718.432659759975,60.7903,60.7985,60.7576,60.7658,4718.4327
2012-11-01 14:30:00,74.35,74.38,74.32,74.37,5539.029644066058,60.7576,60.7821,60.7331,60.7739,5539.0296
2012-11-01 14:35:00,74.37,74.45,74.36,74.45,8308.544466099087,60.7739,60.8393,60.7658,60.8393,8308.5445
2012-11-01 14:40:00,74.44,74.44,74.39,74.39,3897.8356754538927,60.8311,60.8311,60.7903,60.7903,3897.8357
2012-11-01 14:45:00,74.4,74.4,74.35,74.4,7385.372858754744,60.7985,60.7985,60.7576,60.7985,7385.3729
2012-11-01 14:50:00,74.4,74.43,74.4,74.42,4923.581905836496,60.7985,60.823,60.7985,60.8148,4923.5819
2012-11-01 14:55:00,74.42,74.48,74.41,74.41,7077.648989639963,60.8148,60.8638,60.8066,60.8066,7077.649
2012-11-01 15:00:00,74.41,74.49,74.41,74.48,6359.626628372141,60.8066,60.872,60.8066,60.8638,6359.6266
2012-11-01 15:05:00,74.5,74.5,74.47,74.47,3077.2386911478097,60.8802,60.8802,60.8557,60.8557,3077.2387
2012-11-01 15:10:00,74.47,74.47,74.42,74.43,6872.499743563442,60.8557,60.8557,60.8148,60.823,6872.4997
2012-11-01 15:15:00,74.42,74.43,74.38,74.38,17540.260539542516,60.8148,60.823,60.7821,60.7821,17540.2605
2012-11-01 15:20:00,74.39,74.39,74.26,74.28,13642.424864088624,60.7903,60.7903,60.684,60.7004,13642.4249
2012-11-01 15:25:00,74.25,74.31,74.25,74.3,8821.417581290389,60.6759,60.7249,60.6759,60.7167,8821.4176
2012-11-01 15:30:00,74.3,74.31,74.26,74.3,12924.402502820802,60.7167,60.7249,60.684,60.7167,12924.4025
2012-11-01 15:35:00,74.3,74.31,74.22,74.25,16001.641193968611,60.7167,60.7249,60.6514,60.6759,16001.6412
2012-11-01 15:40:00,74.25,74.31,74.23,74.31,15899.06657093035,60.6759,60.7249,60.6595,60.7249,15899.0666
2012-11-01 15:45:00,74.31,74.41,74.3,74.41,18873.7306390399,60.7249,60.8066,60.7167,60.8066,18873.7306
2012-11-01 15:50:00,74.4,74.46,74.34,74.34,24925.63339829726,60.7985,60.8475,60.7494,60.7494,24925.6334
2012-11-01 15:55:00,74.35,74.38,74.3,74.36,54261.97558723972,60.7576,60.7821,60.7167,60.7658,54261.9756
2012-11-02 09:30:00,74.8,74.8,74.5,74.76,18360.8575238486,61.1253,61.1253,60.8802,61.0926,18360.8575
2012-11-02 09:35:00,74.79,74.9,74.79,74.8,6872.499743563442,61.1172,61.207,61.1172,61.1253,6872.4997
2012-11-02 09:40:00,74.8,74.81,74.69,74.71,6769.925120525182,61.1253,61.1335,61.0354,61.0518,6769.9251
2012-11-02 09:45:00,74.77,74.77,74.56,74.58,16309.365063083393,61.1008,61.1008,60.9292,60.9455,16309.3651
2012-11-02 09:50:00,74.57,74.67,74.45,74.67,7590.522104831264,60.9374,61.0191,60.8393,61.0191,7590.5221
2012-11-02 09:55:00,74.68,74.68,74.46,74.49,5744.178890142579,61.0273,61.0273,60.8475,60.872,5744.1789
2012-11-02 10:00:00,74.49,74.49,74.38,74.44,4308.134167606934,60.872,60.872,60.7821,60.8311,4308.1342
2012-11-02 10:05:00,74.44,74.44,74.35,74.44,6975.074366601702,60.8311,60.8311,60.7576,60.8311,6975.0744
2012-11-02 10:10:00,74.45,74.56,74.44,74.44,7487.947481793004,60.8393,60.9292,60.8311,60.8311,7487.9475
2012-11-02 10:15:00,74.44,74.44,74.35,74.38,4410.708790645194,60.8311,60.8311,60.7576,60.7821,4410.7088
2012-11-02 10:20:00,74.38,74.38,74.15,74.2,9847.163811672992,60.7821,60.7821,60.5942,60.635,9847.1638
2012-11-02 10:25:00,74.2,74.33,74.2,74.29,5744.178890142579,60.635,60.7412,60.635,60.7086,5744.1789
2012-11-02 10:30:00,74.29,74.39,74.28,74.39,5641.604267104318,60.7086,60.7903,60.7004,60.7903,5641.6043
2012-11-02 10:35:00,74.36,74.38,74.32,74.32,4513.283413683455,60.7658,60.7821,60.7331,60.7331,4513.2834
2012-11-02 10:40:00,74.34,74.36,74.21,74.31,7077.648989639963,60.7494,60.7658,60.6432,60.7249,7077.649
2012-11-02 10:45:00,74.3,74.34,74.27,74.34,6359.626628372141,60.7167,60.7494,60.6922,60.7494,6359.6266
2012-11-02 10:50:00,74.37,74.37,74.32,74.37,14873.320340547749,60.7739,60.7739,60.7331,60.7739,14873.3203
2012-11-02 10:55:00,74.38,74.38,74.32,74.34,25130.78264437378,60.7821,60.7821,60.7331,60.7494,25130.7826
2012-11-02 11:00:00,74.32,74.35,74.24,74.27,13847.574110165144,60.7331,60.7576,60.6677,60.6922,13847.5741
2012-11-02 11:05:00,74.27,74.35,74.26,74.31,7898.245973946045,60.6922,60.7576,60.684,60.7249,7898.246
2012-11-02 11:10:00,74.31,74.31,74.24,74.28,9129.14145040517,60.7249,60.7249,60.6677,60.7004,9129.1415
2012-11-02 11:15:00,74.28,74.28,74.22,74.23,9129.14145040517,60.7004,60.7004,60.6514,60.6595,9129.1415
2012-11-02 11:20:00,74.24,74.34,74.24,74.31,4513.283413683455,60.6677,60.7494,60.6677,60.7249,4513.2834
2012-11-02 11:25:00,74.31,74.36,74.26,74.36,5026.156528874756,60.7249,60.7658,60.684,60.7658,5026.1565
2012-11-02 11:30:00,74.33,74.37,74.23,74.33,16719.663555236435,60.7412,60.7739,60.6595,60.7412,16719.6636
2012-11-02 11:35:00,74.35,74.49,74.35,74.46,4821.007282798236,60.7576,60.872,60.7576,60.8475,4821.0073
2012-11-02 11:40:00,74.47,74.54,74.47,74.49,5436.455021027798,60.8557,60.9129,60.8557,60.872,5436.455
2012-11-02 11:45:00,74.47,74.5,74.37,74.39,8000.820596984306,60.8557,60.8802,60.7739,60.7903,8000.8206
2012-11-02 11:50:00,74.38,74.42,74.36,74.41,10872.910042055595,60.7821,60.8148,60.7658,60.8066,10872.91
2012-11-02 11:55:00,74.41,74.53,74.41,74.53,13026.977125859064,60.8066,60.9047,60.8066,60.9047,13026.9771
2012-11-02 12:00:00,74.53,74.57,74.46,74.5,9231.71607344343,60.9047,60.9374,60.8475,60.8802,9231.7161
2012-11-02 12:05:00,74.5,74.52,74.45,74.52,5539.029644066058,60.8802,60.8965,60.8393,60.8965,5539.0296
2012-11-02 12:10:00,74.53,74.57,74.52,74.55,4308.134167606934,60.9047,60.9374,60.8965,60.921,4308.1342
2012-11-02 12:15:00,74.55,74.55,74.45,74.55,4308.134167606934,60.921,60.921,60.8393,60.921,4308.1342
2012-11-02 12:20:00,74.55,74.58,74.53,74.54,4513.283413683455,60.921,60.9455,60.9047,60.9129,4513.2834
2012-11-02 12:25:00,74.51,74.56,74.46,74.51,24412.76028310596,60.8883,60.9292,60.8475,60.8883,24412.7603
2012-11-02 12:30:00,74.51,74.54,74.51,74.52,6154.47738229562,60.8883,60.9129,60.8883,60.8965,6154.4774
2012-11-02 12:35:00,74.51,74.53,74.49,74.53,3590.111806339112,60.8883,60.9047,60.872,60.9047,3590.1118
2012-11-02 12:40:00,74.52,74.55,74.49,74.49,4308.134167606934,60.8965,60.921,60.872,60.872,4308.1342
2012-11-02 12:45:00,74.49,74.5,74.39,74.39,13026.977125859064,60.872,60.8802,60.7903,60.7903,13026.9771
2012-11-02 12:50:00,74.42,74.42,74.35,74.37,4513.283413683455,60.8148,60.8148,60.7576,60.7739,4513.2834
2012-11-02 12:55:00,74.37,74.37,74.29,74.31,4923.581905836496,60.7739,60.7739,60.7086,60.7249,4923.5819
2012-11-02 13:00:00,74.31,74.38,74.3,74.38,1948.9178377269463,60.7249,60.7821,60.7167,60.7821,1948.9178
2012-11-02 13:05:00,74.38,74.4,74.36,74.38,2769.514822033029,60.7821,60.7985,60.7658,60.7821,2769.5148
2012-11-02 13:10:00,74.4,74.42,74.38,74.41,3692.686429377372,60.7985,60.8148,60.7821,60.8066,3692.6864
2012-11-02 13:15:00,74.41,74.42,74.37,74.38,4821.007282798236,60.8066,60.8148,60.7739,60.7821,4821.0073
2012-11-02 13:20:00,74.39,74.39,74.3,74.3,7898.245973946045,60.7903,60.7903,60.7167,60.7167,7898.246
2012-11-02 13:25:00,74.34,74.37,74.27,74.27,17950.559031695557,60.7494,60.7739,60.6922,60.6922,17950.559
2012-11-02 13:30:00,74.27,74.32,74.27,74.32,3487.537183300851,60.6922,60.7331,60.6922,60.7331,3487.5372
2012-11-02 13:35:00,74.33,74.33,74.29,74.29,3897.8356754538927,60.7412,60.7412,60.7086,60.7086,3897.8357
2012-11-02 13:40:00,74.3,74.33,74.29,74.31,4615.858036721715,60.7167,60.7412,60.7086,60.7249,4615.858
2012-11-02 13:45:00,74.32,74.34,74.29,74.34,6359.626628372141,60.7331,60.7494,60.7086,60.7494,6359.6266
2012-11-02 13:50:00,74.32,74.32,74.15,74.18,4410.708790645194,60.7331,60.7331,60.5942,60.6187,4410.7088
2012-11-02 13:55:00,74.17,74.21,74.16,74.17,4513.283413683455,60.6105,60.6432,60.6023,60.6105,4513.2834
2012-11-02 14:00:00,74.16,74.18,74.07,74.12,5641.604267104318,60.6023,60.6187,60.5288,60.5696,5641.6043
2012-11-02 14:05:00,74.08,74.09,74.02,74.06,9642.014565596472,60.537,60.5451,60.4879,60.5206,9642.0146
2012-11-02 14:10:00,74.09,74.12,74.07,74.09,3897.8356754538927,60.5451,60.5696,60.5288,60.5451,3897.8357
2012-11-02 14:15:00,74.09,74.12,74.05,74.08,5436.455021027798,60.5451,60.5696,60.5124,60.537,5436.455
2012-11-02 14:20:00,74.08,74.19,74.07,74.19,3487.537183300851,60.537,60.6268,60.5288,60.6268,3487.5372
2012-11-02 14:25:00,74.16,74.22,74.16,74.22,4615.858036721715,60.6023,60.6514,60.6023,60.6514,4615.858
2012-11-02 14:30:00,74.21,74.24,74.06,74.12,23284.43942968509,60.6432,60.6677,60.5206,60.5696,23284.4394
2012-11-02 14:35:00,74.12,74.13,73.99,74.01,12103.80551851472,60.5696,60.5778,60.4634,60.4798,12103.8055
2012-11-02 14:40:00,74.01,74.06,73.98,74.05,11898.656272438198,60.4798,60.5206,60.4552,60.5124,11898.6563
2012-11-02 14:45:00,74.06,74.07,73.97,74.02,6975.074366601702,60.5206,60.5288,60.4471,60.4879,6975.0744
2012-11-02 14:50:00,74.02,74.06,74.01,74.01,9436.86531951995,60.4879,60.5206,60.4798,60.4798,9436.8653
2012-11-02 14:55:00,74.03,74.07,74.01,74.06,10770.335419017334,60.4961,60.5288,60.4798,60.5206,10770.3354
2012-11-02 15:00:00,74.05,74.1,74.0,74.07,13950.148733203405,60.5124,60.5533,60.4716,60.5288,13950.1487
2012-11-02 15:05:00,74.07,74.1,73.98,73.99,28413.17058159811,60.5288,60.5533,60.4552,60.4634,28413.1706
2012-11-02 15:10:00,73.98,74.05,73.98,74.03,9436.86531951995,60.4552,60.5124,60.4552,60.4961,9436.8653
2012-11-02 15:15:00,74.03,74.08,74.02,74.07,7487.947481793004,60.4961,60.537,60.4879,60.5288,7487.9475
2012-11-02 15:20:00,74.05,74.1,74.01,74.02,10872.910042055595,60.5124,60.5533,60.4798,60.4879,10872.91
2012-11-02 15:25:00,74.0,74.05,73.97,74.0,9026.566827366907,60.4716,60.5124,60.4471,60.4716,9026.5668
2012-11-02 15:30:00,74.02,74.02,73.87,73.91,11283.208534208636,60.4879,60.4879,60.3653,60.398,11283.2085
2012-11-02 15:35:00,73.91,73.92,73.83,73.86,18463.43214688686,60.398,60.4062,60.3327,60.3572,18463.4321
2012-11-02 15:40:00,73.87,73.95,73.85,73.9,10770.335419017334,60.3653,60.4307,60.349,60.3899,10770.3354
2012-11-02 15:45:00,73.88,73.88,73.68,73.83,16514.514309159913,60.3735,60.3735,60.2101,60.3327,16514.5143
2012-11-02 15:50:00,73.84,73.91,73.8,73.8,18155.70827777208,60.3408,60.398,60.3081,60.3081,18155.7083
2012-11-02 15:55:00,73.81,73.85,73.78,73.78,41029.84921530413,60.3163,60.349,60.2918,60.2918,41029.8492
2012-11-05 09:30:00,73.55,73.75,73.51,73.74,22771.5663144938,60.1038,60.2673,60.0712,60.2591,22771.5663
2012-11-05 09:35:00,73.7,73.87,73.52,73.6,17232.536670427737,60.2264,60.3653,60.0793,60.1447,17232.5367
2012-11-05 09:40:00,73.7,73.82,73.68,73.72,8513.693712175607,60.2264,60.3245,60.2101,60.2428,8513.6937
2012-11-05 09:45:00,73.7,73.78,73.68,73.78,1948.9178377269463,60.2264,60.2918,60.2101,60.2918,1948.9178
2012-11-05 09:50:00,73.77,73.77,73.65,73.71,1538.6193455739049,60.2836,60.2836,60.1856,60.2346,1538.6193
2012-11-05 09:55:00,73.66,73.88,73.64,73.88,3384.962560262591,60.1937,60.3735,60.1774,60.3735,3384.9626
2012-11-05 10:00:00,73.87,73.99,73.83,73.91,12103.80551851472,60.3653,60.4634,60.3327,60.398,12103.8055
2012-11-05 10:05:00,73.9,73.9,73.78,73.83,2051.4924607652065,60.3899,60.3899,60.2918,60.3327,2051.4925
2012-11-05 10:10:00,73.84,73.9,73.74,73.82,5436.455021027798,60.3408,60.3899,60.2591,60.3245,5436.455
2012-11-05 10:15:00,73.81,73.85,73.71,73.83,4000.410298492153,60.3163,60.349,60.2346,60.3327,4000.4103
2012-11-05 10:20:00,73.9,74.04,73.86,74.04,5539.029644066058,60.3899,60.5043,60.3572,60.5043,5539.0296
2012-11-05 10:25:00,73.99,74.11,73.99,74.01,6359.626628372141,60.4634,60.5615,60.4634,60.4798,6359.6266
2012-11-05 10:30:00,74.0,74.13,74.0,74.13,6769.925120525182,60.4716,60.5778,60.4716,60.5778,6769.9251
2012-11-05 10:35:00,74.1,74.21,74.1,74.2,4718.432659759975,60.5533,60.6432,60.5533,60.635,4718.4327
2012-11-05 10:40:00,74.2,74.24,74.16,74.21,5641.604267104318,60.635,60.6677,60.6023,60.6432,5641.6043
2012-11-05 10:45:00,74.2,74.27,74.18,74.26,3282.3879372243305,60.635,60.6922,60.6187,60.684,3282.3879
2012-11-05 10:50:00,74.26,74.28,74.21,74.26,5128.731151913016,60.684,60.7004,60.6432,60.684,5128.7312
2012-11-05 10:55:00,74.27,74.32,74.24,74.29,5436.455021027798,60.6922,60.7331,60.6677,60.7086,5436.455
2012-11-05 11:00:00,74.29,74.38,74.29,74.38,3897.8356754538927,60.7086,60.7821,60.7086,60.7821,3897.8357
2012-11-05 11:05:00,74.39,74.47,74.39,74.44,5846.753513180839,60.7903,60.8557,60.7903,60.8311,5846.7535
2012-11-05 11:10:00,74.43,74.46,74.41,74.41,6462.201251410401,60.823,60.8475,60.8066,60.8066,6462.2013
2012-11-05 11:15:00,74.43,74.45,74.4,74.45,3692.686429377372,60.823,60.8393,60.7985,60.8393,3692.6864
2012-11-05 11:20:00,74.46,74.46,74.39,74.42,3692.686429377372,60.8475,60.8475,60.7903,60.8148,3692.6864
2012-11-05 11:25:00,74.44,74.44,74.36,74.36,11693.507026361678,60.8311,60.8311,60.7658,60.7658,11693.507
2012-11-05 11:30:00,74.34,74.34,74.28,74.28,4102.984921530413,60.7494,60.7494,60.7004,60.7004,4102.9849
2012-11-05 11:35:00,74.29,74.33,74.29,74.33,2051.4924607652065,60.7086,60.7412,60.7086,60.7412,2051.4925
2012-11-05 11:40:00,74.35,74.38,74.33,74.38,2359.216329879988,60.7576,60.7821,60.7412,60.7821,2359.2163
2012-11-05 11:45:00,74.38,74.38,74.31,74.34,4308.134167606934,60.7821,60.7821,60.7249,60.7494,4308.1342
2012-11-05 11:50:00,74.33,74.38,74.31,74.33,4821.007282798236,60.7412,60.7821,60.7249,60.7412,4821.0073
2012-11-05 11:55:00,74.34,74.39,74.33,74.37,4410.708790645194,60.7494,60.7903,60.7412,60.7739,4410.7088
2012-11-05 12:00:00,74.38,74.38,74.33,74.38,6359.626628372141,60.7821,60.7821,60.7412,60.7821,6359.6266
2012-11-05 12:05:00,74.38,74.56,74.38,74.54,22463.84244537901,60.7821,60.9292,60.7821,60.9129,22463.8424
2012-11-05 12:10:00,74.53,74.6,74.53,74.59,10052.313057749512,60.9047,60.9619,60.9047,60.9537,10052.3131
2012-11-05 12:15:00,74.59,74.63,74.58,74.59,11283.208534208636,60.9537,60.9864,60.9455,60.9537,11283.2085
2012-11-05 12:20:00,74.59,74.59,74.52,74.53,9744.58918863473,60.9537,60.9537,60.8965,60.9047,9744.5892
2012-11-05 12:25:00,74.53,74.55,74.52,74.54,3795.261052415632,60.9047,60.921,60.8965,60.9129,3795.2611
2012-11-05 12:30:00,74.55,74.58,74.52,74.58,4102.984921530413,60.921,60.9455,60.8965,60.9455,4102.9849
2012-11-05 12:35:00,74.59,74.6,74.56,74.56,8103.395220022566,60.9537,60.9619,60.9292,60.9292,8103.3952
2012-11-05 12:40:00,74.58,74.62,74.56,74.62,18258.28290081034,60.9455,60.9782,60.9292,60.9782,18258.2829
2012-11-05 12:45:00,74.61,74.65,74.61,74.65,8513.693712175607,60.9701,61.0027,60.9701,61.0027,8513.6937
2012-11-05 12:50:00,74.65,74.67,74.62,74.63,14463.021848394706,61.0027,61.0191,60.9782,60.9864,14463.0218
2012-11-05 12:55:00,74.63,74.67,74.63,74.66,4308.134167606934,60.9864,61.0191,60.9864,61.0109,4308.1342
2012-11-05 13:00:00,74.67,74.71,74.65,74.66,12616.67863370602,61.0191,61.0518,61.0027,61.0109,12616.6786
2012-11-05 13:05:00,74.65,74.69,74.62,74.66,7693.096727869524,61.0027,61.0354,60.9782,61.0109,7693.0967
2012-11-05 13:10:00,74.67,74.72,74.67,74.71,4821.007282798236,61.0191,61.06,61.0191,61.0518,4821.0073
2012-11-05 13:15:00,74.71,74.8,74.71,74.8,10257.462303826032,61.0518,61.1253,61.0518,61.1253,10257.4623
2012-11-05 13:20:00,74.8,74.84,74.79,74.84,8718.842958252128,61.1253,61.158,61.1172,61.158,8718.843
2012-11-05 13:25:00,74.83,74.86,74.81,74.83,6564.775874448661,61.1498,61.1744,61.1335,61.1498,6564.7759
2012-11-05 13:30:00,74.83,74.83,74.79,74.82,7693.096727869524,61.1498,61.1498,61.1172,61.1417,7693.0967
2012-11-05 13:35:00,74.82,74.86,74.79,74.86,4923.581905836496,61.1417,61.1744,61.1172,61.1744,4923.5819
2012-11-05 13:40:00,74.86,74.86,74.78,74.78,6564.775874448661,61.1744,61.1744,61.109,61.109,6564.7759
2012-11-05 13:45:00,74.78,74.79,74.69,74.7,6359.626628372141,61.109,61.1172,61.0354,61.0436,6359.6266
2012-11-05 13:50:00,74.7,74.73,74.7,74.72,5333.880397989537,61.0436,61.0681,61.0436,61.06,5333.8804
2012-11-05 13:55:00,74.73,74.77,74.73,74.75,6872.499743563442,61.0681,61.1008,61.0681,61.0845,6872.4997
2012-11-05 14:00:00,74.75,74.78,74.73,74.78,5333.880397989537,61.0845,61.109,61.0681,61.109,5333.8804
2012-11-05 14:05:00,74.77,74.77,74.68,74.69,7077.648989639963,61.1008,61.1008,61.0273,61.0354,7077.649
2012-11-05 14:10:00,74.67,74.68,74.63,74.64,8923.992204328648,61.0191,61.0273,60.9864,60.9946,8923.9922
2012-11-05 14:15:00,74.64,74.67,74.64,74.65,5231.305774951277,60.9946,61.0191,60.9946,61.0027,5231.3058
2012-11-05 14:20:00,74.64,74.73,74.64,74.73,6051.902759257359,60.9946,61.0681,60.9946,61.0681,6051.9028
2012-11-05 14:25:00,74.74,74.74,74.7,74.7,9026.566827366907,61.0763,61.0763,61.0436,61.0436,9026.5668
2012-11-05 14:30:00,74.71,74.79,74.7,74.72,23489.588675761617,61.0518,61.1172,61.0436,61.06,23489.5887
2012-11-05 14:35:00,74.73,74.75,74.67,74.67,5026.156528874756,61.0681,61.0845,61.0191,61.0191,5026.1565
2012-11-05 14:40:00,74.69,74.71,74.67,74.68,5641.604267104318,61.0354,61.0518,61.0191,61.0273,5641.6043
2012-11-05 14:45:00,74.68,74.71,74.67,74.71,4821.007282798236,61.0273,61.0518,61.0191,61.0518,4821.0073
2012-11-05 14:50:00,74.7,74.75,74.7,74.73,4821.007282798236,61.0436,61.0845,61.0436,61.0681,4821.0073
2012-11-05 14:55:00,74.72,74.73,74.64,74.69,22463.84244537901,61.06,61.0681,60.9946,61.0354,22463.8424
2012-11-05 15:00:00,74.67,74.68,74.62,74.68,13026.977125859064,61.0191,61.0273,60.9782,61.0273,13026.9771
2012-11-05 15:05:00,74.67,74.7,74.63,74.63,10257.462303826032,61.0191,61.0436,60.9864,60.9864,10257.4623
2012-11-05 15:10:00,74.63,74.65,74.63,74.63,8718.842958252128,60.9864,61.0027,60.9864,60.9864,8718.843
2012-11-05 15:15:00,74.64,74.66,74.62,74.63,15796.491947892093,60.9946,61.0109,60.9782,60.9864,15796.4919
2012-11-05 15:20:00,74.63,74.67,74.62,74.65,8308.544466099087,60.9864,61.0191,60.9782,61.0027,8308.5445
2012-11-05 15:25:00,74.65,74.66,74.63,74.65,13129.551748897322,61.0027,61.0109,60.9864,61.0027,13129.5517
2012-11-05 15:30:00,74.66,74.67,74.6,74.61,30669.81228843984,61.0109,61.0191,60.9619,60.9701,30669.8123
2012-11-05 15:35:00,74.61,74.71,74.59,74.7,16001.641193968611,60.9701,61.0518,60.9537,61.0436,16001.6412
2012-11-05 15:40:00,74.71,74.79,74.71,74.76,20207.200738537285,61.0518,61.1172,61.0518,61.0926,20207.2007
2012-11-05 15:45:00,74.76,74.83,74.74,74.74,34157.34947174069,61.0926,61.1498,61.0763,61.0763,34157.3495
2012-11-05 15:50:00,74.74,74.77,74.73,74.75,22874.14093753205,61.0763,61.1008,61.0681,61.0845,22874.1409
2012-11-05 15:55:00,74.74,74.77,74.65,74.68,42158.170068725,61.0763,61.1008,61.0027,61.0273,42158.1701
2012-11-06 09:30:00,74.93,75.16,74.82,75.14,24310.1856600677,61.2316,61.4195,61.1417,61.4032,24310.1857
2012-11-06 09:35:00,75.05,75.4,74.95,75.4,29644.06605805724,61.3296,61.6156,61.2479,61.6156,29644.0661
2012-11-06 09:40:00,75.32,75.6,75.32,75.55,18463.43214688686,61.5503,61.7791,61.5503,61.7382,18463.4321
2012-11-06 09:45:00,75.5,75.87,75.35,75.68,45337.983382911065,61.6974,61.9997,61.5748,61.8444,45337.9834
2012-11-06 09:50:00,75.77,76.17,75.72,76.15,50877.013026977125,61.918,62.2449,61.8771,62.2285,50877.013
2012-11-06 09:55:00,76.14,76.54,76.06,76.5,49030.66981228844,62.2204,62.5472,62.155,62.5145,49030.6698
2012-11-06 10:00:00,76.5,76.51,75.97,75.97,38362.90901630936,62.5145,62.5227,62.0814,62.0814,38362.909
2012-11-06 10:05:00,75.97,75.99,75.82,75.82,20002.051492460763,62.0814,62.0978,61.9589,61.9589,20002.0515
2012-11-06 10:10:00,75.82,75.92,75.7,75.84,18976.30526207816,61.9589,62.0406,61.8608,61.9752,18976.3053
2012-11-06 10:15:00,75.83,75.88,75.6,75.6,26259.103497794644,61.967,62.0079,61.7791,61.7791,26259.1035
2012-11-06 10:20:00,75.61,75.7,75.6,75.63,19489.17837726946,61.7872,61.8608,61.7791,61.8036,19489.1784
2012-11-06 10:25:00,75.63,75.72,75.6,75.69,30567.23766540158,61.8036,61.8771,61.7791,61.8526,30567.2377
2012-11-06 10:30:00,75.7,75.7,75.57,75.61,31080.11078059288,61.8608,61.8608,61.7546,61.7872,31080.1108
2012-11-06 10:35:00,75.64,75.87,75.63,75.87,18053.13365473381,61.8118,61.9997,61.8036,61.9997,18053.1337
2012-11-06 10:40:00,75.9,76.14,75.9,76.09,9744.58918863473,62.0242,62.2204,62.0242,62.1795,9744.5892
2012-11-06 10:45:00,76.13,76.27,76.07,76.1,18258.28290081034,62.2122,62.3266,62.1631,62.1877,18258.2829
2012-11-06 10:50:00,76.09,76.12,75.91,76.0,13129.551748897322,62.1795,62.204,62.0324,62.1059,13129.5517
2012-11-06 10:55:00,76.0,76.06,75.94,75.99,20822.648476766848,62.1059,62.155,62.0569,62.0978,20822.6485
2012-11-06 11:00:00,75.98,75.99,75.88,75.88,9231.71607344343,62.0896,62.0978,62.0079,62.0079,9231.7161
2012-11-06 11:05:00,75.86,75.96,75.85,75.85,6872.499743563442,61.9915,62.0733,61.9834,61.9834,6872.4997
2012-11-06 11:10:00,75.86,75.87,75.76,75.83,23899.887167914658,61.9915,61.9997,61.9098,61.967,23899.8872
2012-11-06 11:15:00,75.84,75.88,75.83,75.87,13129.551748897322,61.9752,62.0079,61.967,61.9997,13129.5517
2012-11-06 11:20:00,75.86,75.86,75.73,75.79,13847.574110165144,61.9915,61.9915,61.8853,61.9343,13847.5741
2012-11-06 11:25:00,75.81,75.87,75.78,75.79,11693.507026361678,61.9507,61.9997,61.9262,61.9343,11693.507
2012-11-06 11:30:00,75.8,75.89,75.77,75.89,11590.932403323415,61.9425,62.0161,61.918,62.0161,11590.9324
2012-11-06 11:35:00,75.86,76.14,75.86,76.1,17437.685916504255,61.9915,62.2204,61.9915,62.1877,17437.6859
2012-11-06 11:40:00,76.11,76.16,76.02,76.08,32721.304749205046,62.1958,62.2367,62.1223,62.1713,32721.3047
2012-11-06 11:45:00,76.06,76.07,75.99,75.99,8718.842958252128,62.155,62.1631,62.0978,62.0978,8718.843
2012-11-06 11:50:00,76.02,76.05,75.96,75.99,14975.894963586008,62.1223,62.1468,62.0733,62.0978,14975.895
2012-11-06 11:55:00,75.99,76.13,75.99,76.12,29028.61831982768,62.0978,62.2122,62.0978,62.204,29028.6183
2012-11-06 12:00:00,76.14,76.45,76.12,76.42,17335.111293465994,62.2204,62.4737,62.204,62.4492,17335.1113
2012-11-06 12:05:00,76.43,76.53,76.37,76.38,21643.24546107293,62.4573,62.5391,62.4083,62.4165,21643.2455
2012-11-06 12:10:00,76.36,76.37,76.25,76.28,14668.171094471229,62.4001,62.4083,62.3102,62.3348,14668.1711
2012-11-06 12:15:00,76.32,76.42,76.3,76.42,20207.200738537285,62.3674,62.4492,62.3511,62.4492,20207.2007
2012-11-06 12:20:00,76.42,76.44,76.38,76.42,11385.783157246897,62.4492,62.4655,62.4165,62.4492,11385.7832
2012-11-06 12:25:00,76.4,76.41,76.34,76.38,9847.163811672992,62.4328,62.441,62.3838,62.4165,9847.1638
2012-11-06 12:30:00,76.39,76.39,76.3,76.33,13539.850241050364,62.4246,62.4246,62.3511,62.3756,13539.8502
2012-11-06 12:35:00,76.33,76.37,76.25,76.25,11078.059288132115,62.3756,62.4083,62.3102,62.3102,11078.0593
2012-11-06 12:40:00,76.21,76.21,76.13,76.13,9642.014565596472,62.2776,62.2776,62.2122,62.2122,9642.0146
2012-11-06 12:45:00,76.17,76.17,76.05,76.08,11693.507026361678,62.2449,62.2449,62.1468,62.1713,11693.507
2012-11-06 12:50:00,76.07,76.16,76.06,76.15,10770.335419017334,62.1631,62.2367,62.155,62.2285,10770.3354
2012-11-06 12:55:00,76.13,76.16,76.12,76.15,10872.910042055595,62.2122,62.2367,62.204,62.2285,10872.91
2012-11-06 13:00:00,76.13,76.17,76.12,76.17,17232.536670427737,62.2122,62.2449,62.204,62.2449,17232.5367
2012-11-06 13:05:00,76.15,76.27,76.15,76.21,12924.402502820802,62.2285,62.3266,62.2285,62.2776,12924.4025
2012-11-06 13:10:00,76.19,76.2,76.1,76.2,7180.223612678223,62.2612,62.2694,62.1877,62.2694,7180.2236
2012-11-06 13:15:00,76.18,76.18,76.07,76.14,10462.611549902556,62.253,62.253,62.1631,62.2204,10462.6115
2012-11-06 13:20:00,76.14,76.25,76.06,76.2,12411.5293876295,62.2204,62.3102,62.155,62.2694,12411.5294
2012-11-06 13:25:00,76.19,76.24,76.16,76.23,5026.156528874756,62.2612,62.3021,62.2367,62.2939,5026.1565
2012-11-06 13:30:00,76.22,76.35,76.22,76.35,12616.67863370602,62.2857,62.392,62.2857,62.392,12616.6786
2012-11-06 13:35:00,76.35,76.43,76.34,76.38,19899.476869422502,62.392,62.4573,62.3838,62.4165,19899.4769
2012-11-06 13:40:00,76.38,76.41,76.32,76.41,23181.86480664684,62.4165,62.441,62.3674,62.441,23181.8648
2012-11-06 13:45:00,76.41,76.47,76.4,76.42,37132.01353985024,62.441,62.49,62.4328,62.4492,37132.0135
2012-11-06 13:50:00,76.42,76.47,76.26,76.27,73443.43009539439,62.4492,62.49,62.3184,62.3266,73443.4301
2012-11-06 13:55:00,76.26,76.26,76.16,76.16,17335.111293465994,62.3184,62.3184,62.2367,62.2367,17335.1113
2012-11-06 14:00:00,76.16,76.19,76.09,76.12,11590.932403323415,62.2367,62.2612,62.1795,62.204,11590.9324
2012-11-06 14:05:00,76.11,76.13,76.08,76.09,7590.522104831264,62.1958,62.2122,62.1713,62.1795,7590.5221
2012-11-06 14:10:00,76.08,76.14,76.07,76.14,18771.15601600164,62.1713,62.2204,62.1631,62.2204,18771.156
2012-11-06 14:15:00,76.14,76.24,76.12,76.24,8411.119089137346,62.2204,62.3021,62.204,62.3021,8411.1191
2012-11-06 14:20:00,76.23,76.27,76.21,76.27,12821.82787978254,62.2939,62.3266,62.2776,62.3266,12821.8279
2012-11-06 14:25:00,76.27,76.37,76.27,76.32,16617.088932198174,62.3266,62.4083,62.3266,62.3674,16617.0889
2012-11-06 14:30:00,76.32,76.32,76.27,76.31,11078.059288132115,62.3674,62.3674,62.3266,62.3593,11078.0593
2012-11-06 14:35:00,76.32,76.35,76.31,76.33,13642.424864088624,62.3674,62.392,62.3593,62.3756,13642.4249
2012-11-06 14:40:00,76.33,76.34,76.29,76.31,13642.424864088624,62.3756,62.3838,62.3429,62.3593,13642.4249
2012-11-06 14:45:00,76.32,76.34,76.32,76.34,15899.06657093035,62.3674,62.3838,62.3674,62.3838,15899.0666
2012-11-06 14:50:00,76.35,76.36,76.15,76.21,13642.424864088624,62.392,62.4001,62.2285,62.2776,13642.4249
2012-11-06 14:55:00,76.21,76.27,76.2,76.21,13334.700994973842,62.2776,62.3266,62.2694,62.2776,13334.701
2012-11-06 15:00:00,76.23,76.28,76.14,76.18,21643.24546107293,62.2939,62.3348,62.2204,62.253,21643.2455
2012-11-06 15:05:00,76.19,76.3,76.19,76.28,21232.94696891989,62.2612,62.3511,62.2612,62.3348,21232.947
2012-11-06 15:10:00,76.29,76.33,76.23,76.33,18053.13365473381,62.3429,62.3756,62.2939,62.3756,18053.1337
2012-11-06 15:15:00,76.33,76.42,76.33,76.41,30874.96153451636,62.3756,62.4492,62.3756,62.441,30874.9615
2012-11-06 15:20:00,76.41,76.42,76.29,76.4,45235.40875987281,62.441,62.4492,62.3429,62.4328,45235.4088
2012-11-06 15:25:00,76.4,76.4,76.32,76.33,29951.789927172016,62.4328,62.4328,62.3674,62.3756,29951.7899
2012-11-06 15:30:00,76.33,76.33,76.22,76.23,23592.163298799875,62.3756,62.3756,62.2857,62.2939,23592.1633
2012-11-06 15:35:00,76.23,76.26,76.2,76.22,24515.33490614422,62.2939,62.3184,62.2694,62.2857,24515.3349
2012-11-06 15:40:00,76.23,76.26,76.18,76.25,26566.827366909427,62.2939,62.3184,62.253,62.3102,26566.8274
2012-11-06 15:45:00,76.25,76.46,76.25,76.46,40311.82685403631,62.3102,62.4819,62.3102,62.4819,40311.8269
2012-11-06 15:50:00,76.46,76.46,76.32,76.33,44722.53564468151,62.4819,62.4819,62.3674,62.3756,44722.5356
2012-11-06 15:55:00,76.33,76.54,76.33,76.51,106369.88409067596,62.3756,62.5472,62.3756,62.5227,106369.8841
2012-11-07 09:30:00,73.85,75.27,73.38,74.83,64827.16176018053,60.349,61.5094,59.9649,61.1498,64827.1618
2012-11-07 09:35:00,74.86,74.92,74.41,74.69,33439.32711047287,61.1744,61.2234,60.8066,61.0354,33439.3271
2012-11-07 09:40:00,74.63,74.63,74.1,74.32,46158.580367217146,60.9864,60.9864,60.5533,60.7331,46158.5804
2012-11-07 09:45:00,74.33,74.33,74.1,74.19,44004.51328341368,60.7412,60.7412,60.5533,60.6268,44004.5133
2012-11-07 09:50:00,74.21,74.24,74.1,74.17,24925.63339829726,60.6432,60.6677,60.5533,60.6105,24925.6334
2012-11-07 09:55:00,74.19,74.2,73.77,73.77,43286.49092214586,60.6268,60.635,60.2836,60.2836,43286.4909
2012-11-07 10:00:00,73.76,73.79,73.62,73.68,30156.93917324854,60.2755,60.3,60.161,60.2101,30156.9392
2012-11-07 10:05:00,73.67,73.72,73.46,73.68,27182.275105138982,60.2019,60.2428,60.0303,60.2101,27182.2751
2012-11-07 10:10:00,73.68,73.68,73.54,73.54,28002.87208944507,60.2101,60.2101,60.0957,60.0957,28002.8721
2012-11-07 10:15:00,73.56,73.59,73.47,73.54,13129.551748897322,60.112,60.1365,60.0385,60.0957,13129.5517
2012-11-07 10:20:00,73.53,73.8,73.51,73.74,35798.543440352856,60.0875,60.3081,60.0712,60.2591,35798.5434
2012-11-07 10:25:00,73.75,73.85,73.63,73.85,17642.835162580777,60.2673,60.349,60.1692,60.349,17642.8352
2012-11-07 10:30:00,73.83,74.12,73.8,74.12,20925.22309980511,60.3327,60.5696,60.3081,60.5696,20925.2231
2012-11-07 10:35:00,74.18,74.19,73.99,74.12,19181.45450815468,60.6187,60.6268,60.4634,60.5696,19181.4545
2012-11-07 10:40:00,74.09,74.18,74.06,74.18,25335.9318904503,60.5451,60.6187,60.5206,60.6187,25335.9319
2012-11-07 10:45:00,74.17,74.17,73.99,74.02,12924.402502820802,60.6105,60.6105,60.4634,60.4879,12924.4025
2012-11-07 10:50:00,73.98,73.98,73.68,73.74,14975.894963586008,60.4552,60.4552,60.2101,60.2591,14975.895
2012-11-07 10:55:00,73.72,73.72,73.53,73.54,15386.193455739049,60.2428,60.2428,60.0875,60.0957,15386.1935
2012-11-07 11:00:00,73.56,73.64,73.41,73.54,22156.11857626423,60.112,60.1774,59.9894,60.0957,22156.1186
2012-11-07 11:05:00,73.53,73.62,73.51,73.6,15899.06657093035,60.0875,60.161,60.0712,60.1447,15899.0666
2012-11-07 11:10:00,73.59,73.6,73.42,73.51,8616.268335213868,60.1365,60.1447,59.9976,60.0712,8616.2683
2012-11-07 11:15:00,73.5,73.53,73.29,73.33,15283.61883270079,60.063,60.0875,59.8914,59.9241,15283.6188
2012-11-07 11:20:00,73.31,73.31,73.17,73.22,12719.25325674428,59.9077,59.9077,59.7933,59.8342,12719.2533
2012-11-07 11:25:00,73.21,73.36,72.97,72.97,24002.46179095292,59.826,59.9486,59.6299,59.6299,24002.4618
2012-11-07 11:30:00,73.01,73.12,72.83,73.06,26156.528874756383,59.6626,59.7525,59.5155,59.7034,26156.5289
2012-11-07 11:35:00,73.06,73.23,73.02,73.17,18873.7306390399,59.7034,59.8423,59.6707,59.7933,18873.7306
2012-11-07 11:40:00,73.17,73.23,73.12,73.22,12821.82787978254,59.7933,59.8423,59.7525,59.8342,12821.8279
2012-11-07 11:45:00,73.23,73.26,73.12,73.26,10154.887680787771,59.8423,59.8669,59.7525,59.8669,10154.8877
2012-11-07 11:50:00,73.26,73.3,73.21,73.23,10052.313057749512,59.8669,59.8996,59.826,59.8423,10052.3131
2012-11-07 11:55:00,73.24,73.27,73.14,73.21,15078.46958662427,59.8505,59.875,59.7688,59.826,15078.4696
2012-11-07 12:00:00,73.23,73.51,73.23,73.41,15488.76807877731,59.8423,60.0712,59.8423,59.9894,15488.7681
2012-11-07 12:05:00,73.42,73.46,73.37,73.4,9744.58918863473,59.9976,60.0303,59.9568,59.9813,9744.5892
2012-11-07 12:10:00,73.4,73.4,73.27,73.32,9334.29069648169,59.9813,59.9813,59.875,59.9159,9334.2907
2012-11-07 12:15:00,73.31,73.44,73.29,73.44,7385.372858754744,59.9077,60.014,59.8914,60.014,7385.3729
2012-11-07 12:20:00,73.42,73.42,73.38,73.42,6872.499743563442,59.9976,59.9976,59.9649,59.9976,6872.4997
2012-11-07 12:25:00,73.42,73.42,73.37,73.38,9231.71607344343,59.9976,59.9976,59.9568,59.9649,9231.7161
2012-11-07 12:30:00,73.39,73.55,73.39,73.46,12616.67863370602,59.9731,60.1038,59.9731,60.0303,12616.6786
2012-11-07 12:35:00,73.51,73.63,73.46,73.6,8718.842958252128,60.0712,60.1692,60.0303,60.1447,8718.843
2012-11-07 12:40:00,73.56,73.56,73.45,73.51,10360.036926864292,60.112,60.112,60.0221,60.0712,10360.0369
2012-11-07 12:45:00,73.5,73.53,73.43,73.47,7898.245973946045,60.063,60.0875,60.0058,60.0385,7898.246
2012-11-07 12:50:00,73.44,73.47,73.42,73.45,8513.693712175607,60.014,60.0385,59.9976,60.0221,8513.6937
2012-11-07 12:55:00,73.44,73.48,73.4,73.48,6769.925120525182,60.014,60.0466,59.9813,60.0466,6769.9251
2012-11-07 13:00:00,73.48,73.52,73.44,73.47,8513.693712175607,60.0466,60.0793,60.014,60.0385,8513.6937
2012-11-07 13:05:00,73.49,73.84,73.48,73.84,12616.67863370602,60.0548,60.3408,60.0466,60.3408,12616.6786
2012-11-07 13:10:00,73.81,73.86,73.76,73.85,19284.029131192943,60.3163,60.3572,60.2755,60.349,19284.0291
2012-11-07 13:15:00,73.85,73.86,73.79,73.8,8000.820596984306,60.349,60.3572,60.3,60.3081,8000.8206
2012-11-07 13:20:00,73.82,73.89,73.79,73.81,11283.208534208636,60.3245,60.3817,60.3,60.3163,11283.2085
2012-11-07 13:25:00,73.85,73.85,73.79,73.79,6769.925120525182,60.349,60.349,60.3,60.3,6769.9251
2012-11-07 13:30:00,73.8,73.97,73.8,73.9,12821.82787978254,60.3081,60.4471,60.3081,60.3899,12821.8279
2012-11-07 13:35:00,73.9,73.95,73.85,73.95,9129.14145040517,60.3899,60.4307,60.349,60.4307,9129.1415
2012-11-07 13:40:00,73.96,74.09,73.92,74.09,21950.969330187712,60.4389,60.5451,60.4062,60.5451,21950.9693
2012-11-07 13:45:00,74.09,74.1,73.99,74.01,13334.700994973842,60.5451,60.5533,60.4634,60.4798,13334.701
2012-11-07 13:50:00,74.01,74.06,74.0,74.06,9744.58918863473,60.4798,60.5206,60.4716,60.5206,9744.5892
2012-11-07 13:55:00,74.05,74.05,73.98,73.98,10667.760795979077,60.5124,60.5124,60.4552,60.4552,10667.7608
2012-11-07 14:00:00,73.99,74.16,73.99,74.13,25233.35726741204,60.4634,60.6023,60.4634,60.5778,25233.3573
2012-11-07 14:05:00,74.13,74.23,74.1,74.2,19796.902246384245,60.5778,60.6595,60.5533,60.635,19796.9022
2012-11-07 14:10:00,74.21,74.21,74.1,74.1,14668.171094471229,60.6432,60.6432,60.5533,60.5533,14668.1711
2012-11-07 14:15:00,74.09,74.16,73.99,74.09,14668.171094471229,60.5451,60.6023,60.4634,60.5451,14668.1711
2012-11-07 14:20:00,74.09,74.19,74.05,74.19,6975.074366601702,60.5451,60.6268,60.5124,60.6268,6975.0744
2012-11-07 14:25:00,74.16,74.37,74.16,74.31,28413.17058159811,60.6023,60.7739,60.6023,60.7249,28413.1706
2012-11-07 14:30:00,74.32,74.32,74.19,74.29,20720.073853728587,60.7331,60.7331,60.6268,60.7086,20720.0739
2012-11-07 14:35:00,74.3,74.3,74.04,74.04,16001.641193968611,60.7167,60.7167,60.5043,60.5043,16001.6412
2012-11-07 14:40:00,74.06,74.16,74.05,74.09,11898.656272438198,60.5206,60.6023,60.5124,60.5451,11898.6563
2012-11-07 14:45:00,74.09,74.13,74.04,74.06,18566.00676992512,60.5451,60.5778,60.5043,60.5206,18566.0068
2012-11-07 14:50:00,74.06,74.08,73.98,73.99,16206.790440045132,60.5206,60.537,60.4552,60.4634,16206.7904
2012-11-07 14:55:00,74.0,74.07,73.9,74.06,31285.2600266694,60.4716,60.5288,60.3899,60.5206,31285.26
2012-11-07 15:00:00,74.04,74.07,73.92,73.93,18258.28290081034,60.5043,60.5288,60.4062,60.4144,18258.2829
2012-11-07 15:05:00,73.92,73.97,73.86,73.86,16001.641193968611,60.4062,60.4471,60.3572,60.3572,16001.6412
2012-11-07 15:10:00,73.86,74.0,73.86,73.98,14565.596471432968,60.3572,60.4716,60.3572,60.4552,14565.5965
2012-11-07 15:15:00,73.98,73.99,73.9,73.94,14052.723356241666,60.4552,60.4634,60.3899,60.4225,14052.7234
2012-11-07 15:20:00,73.94,73.99,73.93,73.98,21848.39470714945,60.4225,60.4634,60.4144,60.4552,21848.3947
2012-11-07 15:25:00,73.98,74.05,73.95,74.02,31900.70776489896,60.4552,60.5124,60.4307,60.4879,31900.7078
2012-11-07 15:30:00,74.02,74.1,73.98,74.07,29131.19294286593,60.4879,60.5533,60.4552,60.5288,29131.1929
2012-11-07 15:35:00,74.07,74.09,73.94,73.94,26259.103497794644,60.5288,60.5451,60.4225,60.4225,26259.1035
2012-11-07 15:40:00,73.93,74.01,73.91,73.98,26464.25274387117,60.4144,60.4798,60.398,60.4552,26464.2527
2012-11-07 15:45:00,73.97,74.04,73.81,73.83,34977.946456046775,60.4471,60.5043,60.3163,60.3327,34977.9465
2012-11-07 15:50:00,73.83,74.03,73.83,73.96,31387.83464970766,60.3327,60.4961,60.3327,60.4389,31387.8346
2012-11-07 15:55:00,73.96,73.96,73.63,73.63,77136.11652477177,60.4389,60.4389,60.1692,60.1692,77136.1165
2012-11-08 09:30:00,73.62,73.64,73.32,73.39,50466.71453482408,60.161,60.1774,59.9159,59.9731,50466.7145
2012-11-08 09:35:00,73.4,73.51,73.2,73.34,19078.87988511642,59.9813,60.0712,59.8178,59.9322,19078.8799
2012-11-08 09:40:00,73.42,73.56,73.4,73.43,9436.86531951995,59.9976,60.112,59.9813,60.0058,9436.8653
2012-11-08 09:45:00,73.45,73.49,73.27,73.32,12411.5293876295,60.0221,60.0548,59.875,59.9159,12411.5294
2012-11-08 09:50:00,73.28,73.33,73.13,73.16,13334.700994973842,59.8832,59.9241,59.7606,59.7851,13334.701
2012-11-08 09:55:00,73.16,73.24,73.11,73.17,79392.7582316135,59.7851,59.8505,59.7443,59.7933,79392.7582
2012-11-08 10:00:00,73.17,73.26,73.13,73.18,12103.80551851472,59.7933,59.8669,59.7606,59.8015,12103.8055
2012-11-08 10:05:00,73.18,73.18,73.05,73.06,10154.887680787771,59.8015,59.8015,59.6953,59.7034,10154.8877
2012-11-08 10:10:00,73.08,73.19,73.07,73.16,25438.506513488563,59.7198,59.8097,59.7116,59.7851,25438.5065
2012-11-08 10:15:00,73.13,73.26,73.12,73.2,23694.737921838136,59.7606,59.8669,59.7525,59.8178,23694.7379
2012-11-08 10:20:00,73.21,73.3,73.2,73.27,14155.297979279923,59.826,59.8996,59.8178,59.875,14155.298
2012-11-08 10:25:00,73.25,73.28,73.25,73.26,7077.648989639963,59.8587,59.8832,59.8587,59.8669,7077.649
2012-11-08 10:30:00,73.26,73.29,73.21,73.26,14257.872602318186,59.8669,59.8914,59.826,59.8669,14257.8726
2012-11-08 10:35:00,73.26,73.27,73.15,73.17,11078.059288132115,59.8669,59.875,59.777,59.7933,11078.0593
2012-11-08 10:40:00,73.16,73.18,72.93,73.12,18463.43214688686,59.7851,59.8015,59.5972,59.7525,18463.4321
2012-11-08 10:45:00,73.12,73.25,73.12,73.21,10462.611549902556,59.7525,59.8587,59.7525,59.826,10462.6115
2012-11-08 10:50:00,73.21,73.21,73.1,73.2,9026.566827366907,59.826,59.826,59.7361,59.8178,9026.5668
2012-11-08 10:55:00,73.2,73.2,73.02,73.06,20412.349984613807,59.8178,59.8178,59.6707,59.7034,20412.35
2012-11-08 11:00:00,73.07,73.15,73.07,73.1,66878.65422094574,59.7116,59.777,59.7116,59.7361,66878.6542
2012-11-08 11:05:00,73.11,73.21,73.11,73.17,17335.111293465994,59.7443,59.826,59.7443,59.7933,17335.1113
2012-11-08 11:10:00,73.18,73.21,73.17,73.19,11385.783157246897,59.8015,59.826,59.7933,59.8097,11385.7832
2012-11-08 11:15:00,73.19,73.2,73.12,73.17,11078.059288132115,59.8097,59.8178,59.7525,59.7933,11078.0593
2012-11-08 11:20:00,73.15,73.22,73.13,73.22,9334.29069648169,59.777,59.8342,59.7606,59.8342,9334.2907
2012-11-08 11:25:00,73.23,73.26,73.21,73.26,8821.417581290389,59.8423,59.8669,59.826,59.8669,8821.4176
2012-11-08 11:30:00,73.26,73.27,73.21,73.21,11590.932403323415,59.8669,59.875,59.826,59.826,11590.9324
2012-11-08 11:35:00,73.21,73.23,73.18,73.2,12514.10401066776,59.826,59.8423,59.8015,59.8178,12514.104
2012-11-08 11:40:00,73.21,73.28,73.19,73.28,13129.551748897322,59.826,59.8832,59.8097,59.8832,13129.5517
2012-11-08 11:45:00,73.29,73.33,73.25,73.26,40824.699969227615,59.8914,59.9241,59.8587,59.8669,40824.7
2012-11-08 11:50:00,73.26,73.31,73.24,73.3,12103.80551851472,59.8669,59.9077,59.8505,59.8996,12103.8055
2012-11-08 11:55:00,73.3,73.32,73.25,73.28,32208.431634013745,59.8996,59.9159,59.8587,59.8832,32208.4316
2012-11-08 12:00:00,73.26,73.28,73.21,73.22,11488.357780285158,59.8669,59.8832,59.826,59.8342,11488.3578
2012-11-08 12:05:00,73.22,73.24,73.2,73.2,15386.193455739049,59.8342,59.8505,59.8178,59.8178,15386.1935
2012-11-08 12:10:00,73.21,73.21,73.09,73.12,10154.887680787771,59.826,59.826,59.7279,59.7525,10154.8877
2012-11-08 12:15:00,73.12,73.19,73.09,73.17,8103.395220022566,59.7525,59.8097,59.7279,59.7933,8103.3952
2012-11-08 12:20:00,73.17,73.25,73.14,73.21,12514.10401066776,59.7933,59.8587,59.7688,59.826,12514.104
2012-11-08 12:25:00,73.21,73.25,73.19,73.21,9949.738434711251,59.826,59.8587,59.8097,59.826,9949.7384
2012-11-08 12:30:00,73.21,73.27,73.19,73.22,9539.43994255821,59.826,59.875,59.8097,59.8342,9539.4399
2012-11-08 12:35:00,73.21,73.22,73.17,73.21,11488.357780285158,59.826,59.8342,59.7933,59.826,11488.3578
2012-11-08 12:40:00,73.21,73.28,73.21,73.23,17950.559031695557,59.826,59.8832,59.826,59.8423,17950.559
2012-11-08 12:45:00,73.22,73.23,73.16,73.22,9231.71607344343,59.8342,59.8423,59.7851,59.8342,9231.7161
2012-11-08 12:50:00,73.22,73.25,73.21,73.24,7077.648989639963,59.8342,59.8587,59.826,59.8505,7077.649
2012-11-08 12:55:00,73.24,73.33,73.24,73.32,5846.753513180839,59.8505,59.9241,59.8505,59.9159,5846.7535
2012-11-08 13:00:00,73.31,73.32,73.27,73.3,10462.611549902556,59.9077,59.9159,59.875,59.8996,10462.6115
2012-11-08 13:05:00,73.28,73.32,73.28,73.31,6051.902759257359,59.8832,59.9159,59.8832,59.9077,6051.9028
2012-11-08 13:10:00,73.31,73.31,73.23,73.25,10462.611549902556,59.9077,59.9077,59.8423,59.8587,10462.6115
2012-11-08 13:15:00,73.23,73.25,73.21,73.22,1846.343214688686,59.8423,59.8587,59.826,59.8342,1846.3432
2012-11-08 13:20:00,73.22,73.26,73.17,73.17,5436.455021027798,59.8342,59.8669,59.7933,59.7933,5436.455
2012-11-08 13:25:00,73.16,73.16,73.04,73.13,12514.10401066776,59.7851,59.7851,59.6871,59.7606,12514.104
2012-11-08 13:30:00,73.12,73.17,73.09,73.17,21540.670838034668,59.7525,59.7933,59.7279,59.7933,21540.6708
2012-11-08 13:35:00,73.16,73.25,73.16,73.23,12001.23089547646,59.7851,59.8587,59.7851,59.8423,12001.2309
2012-11-08 13:40:00,73.23,73.27,73.21,73.26,23387.01405272336,59.8423,59.875,59.826,59.8669,23387.0141
2012-11-08 13:45:00,73.26,73.26,73.15,73.26,11488.357780285158,59.8669,59.8669,59.777,59.8669,11488.3578
2012-11-08 13:50:00,73.23,73.26,73.21,73.23,9334.29069648169,59.8423,59.8669,59.826,59.8423,9334.2907
2012-11-08 13:55:00,73.24,73.29,73.21,73.25,16924.812801312954,59.8505,59.8914,59.826,59.8587,16924.8128
2012-11-08 14:00:00,73.24,73.25,73.19,73.21,14668.171094471229,59.8505,59.8587,59.8097,59.826,14668.1711
2012-11-08 14:05:00,73.21,73.27,73.19,73.21,14770.745717509488,59.826,59.875,59.8097,59.826,14770.7457
2012-11-08 14:10:00,73.22,73.27,73.2,73.26,12821.82787978254,59.8342,59.875,59.8178,59.8669,12821.8279
2012-11-08 14:15:00,73.26,73.3,73.21,73.21,23079.290183608573,59.8669,59.8996,59.826,59.826,23079.2902
2012-11-08 14:20:00,73.22,73.28,73.2,73.28,15899.06657093035,59.8342,59.8832,59.8178,59.8832,15899.0666
2012-11-08 14:25:00,73.27,73.34,73.23,73.34,11898.656272438198,59.875,59.9322,59.8423,59.9322,11898.6563
2012-11-08 14:30:00,73.34,73.37,73.33,73.35,121448.35367730024,59.9322,59.9568,59.9241,59.9404,121448.3537
2012-11-08 14:35:00,73.35,73.36,73.24,73.24,10154.887680787771,59.9404,59.9486,59.8505,59.8505,10154.8877
2012-11-08 14:40:00,73.25,73.28,73.24,73.24,161657.60590829828,59.8587,59.8832,59.8505,59.8505,161657.6059
2012-11-08 14:45:00,73.24,73.27,73.22,73.23,12719.25325674428,59.8505,59.875,59.8342,59.8423,12719.2533
2012-11-08 14:50:00,73.24,73.26,73.16,73.18,6975.074366601702,59.8505,59.8669,59.7851,59.8015,6975.0744
2012-11-08 14:55:00,73.18,73.26,73.17,73.25,8205.969843060826,59.8015,59.8669,59.7933,59.8587,8205.9698
2012-11-08 15:00:00,73.24,73.3,73.24,73.28,9642.014565596472,59.8505,59.8996,59.8505,59.8832,9642.0146
2012-11-08 15:05:00,73.29,73.33,73.25,73.27,12616.67863370602,59.8914,59.9241,59.8587,59.875,12616.6786
2012-11-08 15:10:00,73.27,73.33,73.24,73.29,12308.95476459124,59.875,59.9241,59.8505,59.8914,12308.9548
2012-11-08 15:15:00,73.26,73.33,73.24,73.32,12616.67863370602,59.8669,59.9241,59.8505,59.9159,12616.6786
2012-11-08 15:20:00,73.31,73.33,73.27,73.28,12719.25325674428,59.9077,59.9241,59.875,59.8832,12719.2533
2012-11-08 15:25:00,73.27,73.32,73.27,73.3,9436.86531951995,59.875,59.9159,59.875,59.8996,9436.8653
2012-11-08 15:30:00,73.3,73.32,73.22,73.29,17745.40978561904,59.8996,59.9159,59.8342,59.8914,17745.4098
2012-11-08 15:35:00,73.29,73.33,73.28,73.32,18360.8575238486,59.8914,59.9241,59.8832,59.9159,18360.8575
2012-11-08 15:40:00,73.32,73.34,73.24,73.32,22771.5663144938,59.9159,59.9322,59.8505,59.9159,22771.5663
2012-11-08 15:45:00,73.33,73.36,73.22,73.22,38773.2075084624,59.9241,59.9486,59.8342,59.8342,38773.2075
2012-11-08 15:50:00,73.21,73.43,73.2,73.38,61852.49769207098,59.826,60.0058,59.8178,59.9649,61852.4977
2012-11-08 15:55:00,73.38,73.39,73.19,73.21,99087.08585495949,59.9649,59.9731,59.8097,59.826,99087.0859
2012-11-09 09:30:00,73.12,73.26,73.04,73.21,16514.514309159913,59.7525,59.8669,59.6871,59.826,16514.5143
2012-11-09 09:35:00,73.28,73.35,73.08,73.17,4308.134167606934,59.8832,59.9404,59.7198,59.7933,4308.1342
2012-11-09 09:40:00,73.22,73.36,73.21,73.28,14360.447225356444,59.8342,59.9486,59.826,59.8832,14360.4472
2012-11-09 09:45:00,73.31,73.31,73.12,73.21,10154.887680787771,59.9077,59.9077,59.7525,59.826,10154.8877
2012-11-09 09:50:00,73.22,73.35,73.08,73.35,12514.10401066776,59.8342,59.9404,59.7198,59.9404,12514.104
2012-11-09 09:55:00,73.45,73.56,73.35,73.55,11283.208534208636,60.0221,60.112,59.9404,60.1038,11283.2085
2012-11-09 10:00:00,73.56,73.73,73.48,73.72,8308.544466099087,60.112,60.2509,60.0466,60.2428,8308.5445
2012-11-09 10:05:00,73.72,73.84,73.66,73.84,6769.925120525182,60.2428,60.3408,60.1937,60.3408,6769.9251
2012-11-09 10:10:00,73.84,73.9,73.79,73.84,10565.186172940814,60.3408,60.3899,60.3,60.3408,10565.1862
2012-11-09 10:15:00,73.85,73.88,73.78,73.79,14975.894963586008,60.349,60.3735,60.2918,60.3,14975.895
2012-11-09 10:20:00,73.79,73.83,73.73,73.78,9642.014565596472,60.3,60.3327,60.2509,60.2918,9642.0146
2012-11-09 10:25:00,73.78,73.8,73.67,73.73,12001.23089547646,60.2918,60.3081,60.2019,60.2509,12001.2309
2012-11-09 10:30:00,73.75,73.77,73.66,73.71,9026.566827366907,60.2673,60.2836,60.1937,60.2346,9026.5668
2012-11-09 10:35:00,73.72,73.93,73.72,73.91,8513.693712175607,60.2428,60.4144,60.2428,60.398,8513.6937
2012-11-09 10:40:00,73.87,74.05,73.87,74.04,7693.096727869524,60.3653,60.5124,60.3653,60.5043,7693.0967
2012-11-09 10:45:00,74.02,74.06,73.92,73.92,10360.036926864292,60.4879,60.5206,60.4062,60.4062,10360.0369
2012-11-09 10:50:00,73.92,73.92,73.87,73.88,2051.4924607652065,60.4062,60.4062,60.3653,60.3735,2051.4925
2012-11-09 10:55:00,73.91,73.95,73.89,73.94,6872.499743563442,60.398,60.4307,60.3817,60.4225,6872.4997
2012-11-09 11:00:00,73.93,73.94,73.88,73.88,6564.775874448661,60.4144,60.4225,60.3735,60.3735,6564.7759
2012-11-09 11:05:00,73.88,73.95,73.87,73.87,5231.305774951277,60.3735,60.4307,60.3653,60.3653,5231.3058
2012-11-09 11:10:00,73.86,73.95,73.86,73.9,7282.798235716484,60.3572,60.4307,60.3572,60.3899,7282.7982
2012-11-09 11:15:00,73.92,73.95,73.9,73.93,3795.261052415632,60.4062,60.4307,60.3899,60.4144,3795.2611
2012-11-09 11:20:00,73.93,73.94,73.76,73.76,9436.86531951995,60.4144,60.4225,60.2755,60.2755,9436.8653
2012-11-09 11:25:00,73.76,73.76,73.71,73.72,3590.111806339112,60.2755,60.2755,60.2346,60.2428,3590.1118
2012-11-09 11:30:00,73.74,73.77,73.71,73.71,6257.0520053338805,60.2591,60.2836,60.2346,60.2346,6257.052
2012-11-09 11:35:00,73.69,73.81,73.63,73.8,6154.47738229562,60.2183,60.3163,60.1692,60.3081,6154.4774
2012-11-09 11:40:00,73.79,73.81,73.78,73.79,5641.604267104318,60.3,60.3163,60.2918,60.3,5641.6043
2012-11-09 11:45:00,73.8,73.87,73.8,73.87,3897.8356754538927,60.3081,60.3653,60.3081,60.3653,3897.8357
2012-11-09 11:50:00,73.87,73.88,73.77,73.83,8923.992204328648,60.3653,60.3735,60.2836,60.3327,8923.9922
2012-11-09 11:55:00,73.79,73.89,73.75,73.89,3590.111806339112,60.3,60.3817,60.2673,60.3817,3590.1118
2012-11-09 12:00:00,73.88,74.08,73.88,74.05,8821.417581290389,60.3735,60.537,60.3735,60.5124,8821.4176
2012-11-09 12:05:00,74.05,74.07,73.97,73.99,10872.910042055595,60.5124,60.5288,60.4471,60.4634,10872.91
2012-11-09 12:10:00,73.98,74.0,73.95,73.96,10565.186172940814,60.4552,60.4716,60.4307,60.4389,10565.1862
2012-11-09 12:15:00,73.95,73.99,73.94,73.95,5026.156528874756,60.4307,60.4634,60.4225,60.4307,5026.1565
2012-11-09 12:20:00,73.96,73.96,73.83,73.88,5128.731151913016,60.4389,60.4389,60.3327,60.3735,5128.7312
2012-11-09 12:25:00,73.88,73.93,73.88,73.88,2359.216329879988,60.3735,60.4144,60.3735,60.3735,2359.2163
2012-11-09 12:30:00,73.89,73.94,73.89,73.92,2256.6417068417272,60.3817,60.4225,60.3817,60.4062,2256.6417
2012-11-09 12:35:00,73.91,73.96,73.91,73.93,6769.925120525182,60.398,60.4389,60.398,60.4144,6769.9251
2012-11-09 12:40:00,73.97,73.97,73.83,73.83,4513.283413683455,60.4471,60.4471,60.3327,60.3327,4513.2834
2012-11-09 12:45:00,73.83,73.84,73.79,73.82,2769.514822033029,60.3327,60.3408,60.3,60.3245,2769.5148
2012-11-09 12:50:00,73.86,73.89,73.83,73.89,4615.858036721715,60.3572,60.3817,60.3327,60.3817,4615.858
2012-11-09 12:55:00,73.89,73.9,73.79,73.83,8718.842958252128,60.3817,60.3899,60.3,60.3327,8718.843
2012-11-09 13:00:00,73.83,73.94,73.78,73.93,6462.201251410401,60.3327,60.4225,60.2918,60.4144,6462.2013
2012-11-09 13:05:00,73.89,73.92,73.85,73.89,17642.835162580777,60.3817,60.4062,60.349,60.3817,17642.8352
2012-11-09 13:10:00,73.89,73.9,73.68,73.72,9949.738434711251,60.3817,60.3899,60.2101,60.2428,9949.7384
2012-11-09 13:15:00,73.72,73.91,73.71,73.88,2872.089445071289,60.2428,60.398,60.2346,60.3735,2872.0894
2012-11-09 13:20:00,73.88,73.88,73.76,73.76,5744.178890142579,60.3735,60.3735,60.2755,60.2755,5744.1789
2012-11-09 13:25:00,73.77,73.78,73.55,73.55,5539.029644066058,60.2836,60.2918,60.1038,60.1038,5539.0296
2012-11-09 13:30:00,73.52,73.61,73.5,73.56,6462.201251410401,60.0793,60.1529,60.063,60.112,6462.2013
2012-11-09 13:35:00,73.55,73.59,73.46,73.47,4410.708790645194,60.1038,60.1365,60.0303,60.0385,4410.7088
2012-11-09 13:40:00,73.53,73.59,73.43,73.47,7693.096727869524,60.0875,60.1365,60.0058,60.0385,7693.0967
2012-11-09 13:45:00,73.49,73.57,73.49,73.53,3897.8356754538927,60.0548,60.1202,60.0548,60.0875,3897.8357
2012-11-09 13:50:00,73.56,73.61,73.5,73.52,8103.395220022566,60.112,60.1529,60.063,60.0793,8103.3952
2012-11-09 13:55:00,73.52,73.54,73.48,73.52,4821.007282798236,60.0793,60.0957,60.0466,60.0793,4821.0073
2012-11-09 14:00:00,73.56,73.56,73.51,73.52,13744.999487126885,60.112,60.112,60.0712,60.0793,13744.9995
2012-11-09 14:05:00,73.53,73.57,73.51,73.55,7795.671350907785,60.0875,60.1202,60.0712,60.1038,7795.6714
2012-11-09 14:10:00,73.54,73.58,73.51,73.51,4821.007282798236,60.0957,60.1284,60.0712,60.0712,4821.0073
2012-11-09 14:15:00,73.55,73.6,73.55,73.56,8513.693712175607,60.1038,60.1447,60.1038,60.112,8513.6937
2012-11-09 14:20:00,73.55,73.59,73.55,73.59,1641.1939686121652,60.1038,60.1365,60.1038,60.1365,1641.194
2012-11-09 14:25:00,73.58,73.63,73.56,73.63,7898.245973946045,60.1284,60.1692,60.112,60.1692,7898.246
2012-11-09 14:30:00,73.63,73.75,73.62,73.75,5333.880397989537,60.1692,60.2673,60.161,60.2673,5333.8804
2012-11-09 14:35:00,73.79,73.84,73.76,73.76,7077.648989639963,60.3,60.3408,60.2755,60.2755,7077.649
2012-11-09 14:40:00,73.75,73.76,73.67,73.68,4205.559544568673,60.2673,60.2755,60.2019,60.2101,4205.5595
2012-11-09 14:45:00,73.67,73.7,73.65,73.68,10462.611549902556,60.2019,60.2264,60.1856,60.2101,10462.6115
2012-11-09 14:50:00,73.67,73.7,73.6,73.6,7795.671350907785,60.2019,60.2264,60.1447,60.1447,7795.6714
2012-11-09 14:55:00,73.6,73.6,73.53,73.54,7487.947481793004,60.1447,60.1447,60.0875,60.0957,7487.9475
2012-11-09 15:00:00,73.54,73.63,73.54,73.63,9436.86531951995,60.0957,60.1692,60.0957,60.1692,9436.8653
2012-11-09 15:05:00,73.63,73.63,73.52,73.56,5949.328136219099,60.1692,60.1692,60.0793,60.112,5949.3281
2012-11-09 15:10:00,73.56,73.62,73.55,73.6,7077.648989639963,60.112,60.161,60.1038,60.1447,7077.649
2012-11-09 15:15:00,73.61,73.61,73.53,73.55,7898.245973946045,60.1529,60.1529,60.0875,60.1038,7898.246
2012-11-09 15:20:00,73.56,73.59,73.54,73.58,7795.671350907785,60.112,60.1365,60.0957,60.1284,7795.6714
2012-11-09 15:25:00,73.58,73.66,73.57,73.63,9949.738434711251,60.1284,60.1937,60.1202,60.1692,9949.7384
2012-11-09 15:30:00,73.64,73.64,73.58,73.58,12924.402502820802,60.1774,60.1774,60.1284,60.1284,12924.4025
2012-11-09 15:35:00,73.58,73.59,73.43,73.49,15796.491947892093,60.1284,60.1365,60.0058,60.0548,15796.4919
2012-11-09 15:40:00,73.49,73.59,73.49,73.57,7180.223612678223,60.0548,60.1365,60.0548,60.1202,7180.2236
2012-11-09 15:45:00,73.6,73.66,73.59,73.6,17335.111293465994,60.1447,60.1937,60.1365,60.1447,17335.1113
2012-11-09 15:50:00,73.58,73.59,73.44,73.47,21643.24546107293,60.1284,60.1365,60.014,60.0385,21643.2455
2012-11-09 15:55:00,73.45,73.47,73.29,73.35,43799.36403733716,60.0221,60.0385,59.8914,59.9404,43799.364
2012-11-12 09:30:00,73.63,73.63,72.88,73.01,34259.92409477895,60.1692,60.1692,59.5563,59.6626,34259.9241
2012-11-12 09:35:00,73.06,73.23,72.94,73.15,11078.059288132115,59.7034,59.8423,59.6054,59.777,11078.0593
2012-11-12 09:40:00,73.15,73.15,72.85,72.97,24515.33490614422,59.777,59.777,59.5318,59.6299,24515.3349
2012-11-12 09:45:00,72.95,73.01,72.93,72.94,17335.111293465994,59.6135,59.6626,59.5972,59.6054,17335.1113
2012-11-12 09:50:00,72.87,73.0,72.83,72.85,17950.559031695557,59.5482,59.6544,59.5155,59.5318,17950.559
2012-11-12 09:55:00,72.86,73.29,72.83,73.27,16514.514309159913,59.54,59.8914,59.5155,59.875,16514.5143
2012-11-12 10:00:00,73.27,73.27,73.1,73.14,13950.148733203405,59.875,59.875,59.7361,59.7688,13950.1487
2012-11-12 10:05:00,73.13,73.13,73.02,73.02,9129.14145040517,59.7606,59.7606,59.6707,59.6707,9129.1415
2012-11-12 10:10:00,73.01,73.04,72.9,72.94,20925.22309980511,59.6626,59.6871,59.5727,59.6054,20925.2231
2012-11-12 10:15:00,72.97,73.03,72.88,72.89,12308.95476459124,59.6299,59.6789,59.5563,59.5645,12308.9548
2012-11-12 10:20:00,72.9,72.97,72.87,72.91,11385.783157246897,59.5727,59.6299,59.5482,59.5808,11385.7832
2012-11-12 10:25:00,72.93,72.98,72.9,72.9,11796.081649399935,59.5972,59.6381,59.5727,59.5727,11796.0816
2012-11-12 10:30:00,72.91,72.93,72.87,72.87,9949.738434711251,59.5808,59.5972,59.5482,59.5482,9949.7384
2012-11-12 10:35:00,72.87,72.89,72.81,72.81,11693.507026361678,59.5482,59.5645,59.4991,59.4991,11693.507
2012-11-12 10:40:00,72.81,72.82,72.71,72.75,12924.402502820802,59.4991,59.5073,59.4174,59.4501,12924.4025
2012-11-12 10:45:00,72.74,72.75,72.69,72.72,8103.395220022566,59.4419,59.4501,59.4011,59.4256,8103.3952
2012-11-12 10:50:00,72.72,72.72,72.54,72.54,33029.028618319826,59.4256,59.4256,59.2785,59.2785,33029.0286
2012-11-12 10:55:00,72.55,72.62,72.45,72.47,33029.028618319826,59.2867,59.3439,59.2049,59.2213,33029.0286
2012-11-12 11:00:00,72.52,72.53,72.44,72.46,20925.22309980511,59.2621,59.2703,59.1968,59.2131,20925.2231
2012-11-12 11:05:00,72.46,72.48,72.44,72.46,10257.462303826032,59.2131,59.2295,59.1968,59.2131,10257.4623
2012-11-12 11:10:00,72.45,72.47,72.4,72.41,16411.939686121652,59.2049,59.2213,59.1641,59.1723,16411.9397
2012-11-12 11:15:00,72.44,72.48,72.4,72.44,3795.261052415632,59.1968,59.2295,59.1641,59.1968,3795.2611
2012-11-12 11:20:00,72.46,72.6,72.45,72.6,3487.537183300851,59.2131,59.3275,59.2049,59.3275,3487.5372
2012-11-12 11:25:00,72.6,72.68,72.59,72.64,17642.835162580777,59.3275,59.3929,59.3194,59.3602,17642.8352
2012-11-12 11:30:00,72.65,72.68,72.63,72.67,7795.671350907785,59.3684,59.3929,59.352,59.3847,7795.6714
2012-11-12 11:35:00,72.68,72.71,72.68,72.71,4718.432659759975,59.3929,59.4174,59.3929,59.4174,4718.4327
2012-11-12 11:40:00,72.73,72.75,72.66,72.67,11693.507026361678,59.4338,59.4501,59.3766,59.3847,11693.507
2012-11-12 11:45:00,72.67,72.73,72.65,72.73,9436.86531951995,59.3847,59.4338,59.3684,59.4338,9436.8653
2012-11-12 11:50:00,72.72,72.75,72.68,72.68,5128.731151913016,59.4256,59.4501,59.3929,59.3929,5128.7312
2012-11-12 11:55:00,72.72,72.77,72.69,72.77,9231.71607344343,59.4256,59.4664,59.4011,59.4664,9231.7161
2012-11-12 12:00:00,72.75,72.79,72.75,72.76,6975.074366601702,59.4501,59.4828,59.4501,59.4583,6975.0744
2012-11-12 12:05:00,72.77,72.78,72.67,72.68,12411.5293876295,59.4664,59.4746,59.3847,59.3929,12411.5294
2012-11-12 12:10:00,72.68,72.71,72.68,72.71,2256.6417068417272,59.3929,59.4174,59.3929,59.4174,2256.6417
2012-11-12 12:15:00,72.7,72.75,72.67,72.75,18668.58139296338,59.4092,59.4501,59.3847,59.4501,18668.5814
2012-11-12 12:20:00,72.72,72.77,72.69,72.73,24105.036413991176,59.4256,59.4664,59.4011,59.4338,24105.0364
2012-11-12 12:25:00,72.72,72.74,72.71,72.71,7180.223612678223,59.4256,59.4419,59.4174,59.4174,7180.2236
2012-11-12 12:30:00,72.73,72.84,72.71,72.78,14873.320340547749,59.4338,59.5236,59.4174,59.4746,14873.3203
2012-11-12 12:35:00,72.8,72.83,72.8,72.8,7282.798235716484,59.491,59.5155,59.491,59.491,7282.7982
2012-11-12 12:40:00,72.83,72.83,72.8,72.8,21130.372345881628,59.5155,59.5155,59.491,59.491,21130.3723
2012-11-12 12:45:00,72.8,72.83,72.79,72.83,5333.880397989537,59.491,59.5155,59.4828,59.5155,5333.8804
2012-11-12 12:50:00,72.83,72.83,72.81,72.83,8000.820596984306,59.5155,59.5155,59.4991,59.5155,8000.8206
2012-11-12 12:55:00,72.83,72.85,72.81,72.81,12411.5293876295,59.5155,59.5318,59.4991,59.4991,12411.5294
2012-11-12 13:00:00,72.81,72.85,72.8,72.83,21130.372345881628,59.4991,59.5318,59.491,59.5155,21130.3723
2012-11-12 13:05:00,72.85,72.85,72.8,72.8,15796.491947892093,59.5318,59.5318,59.491,59.491,15796.4919
2012-11-12 13:10:00,72.81,72.85,72.8,72.82,16206.790440045132,59.4991,59.5318,59.491,59.5073,16206.7904
2012-11-12 13:15:00,72.83,72.84,72.8,72.82,11385.783157246897,59.5155,59.5236,59.491,59.5073,11385.7832
2012-11-12 13:20:00,72.82,72.82,72.76,72.81,5026.156528874756,59.5073,59.5073,59.4583,59.4991,5026.1565
2012-11-12 13:25:00,72.82,72.87,72.82,72.87,8616.268335213868,59.5073,59.5482,59.5073,59.5482,8616.2683
2012-11-12 13:30:00,72.87,72.88,72.85,72.85,10565.186172940814,59.5482,59.5563,59.5318,59.5318,10565.1862
2012-11-12 13:35:00,72.85,72.9,72.85,72.88,16514.514309159913,59.5318,59.5727,59.5318,59.5563,16514.5143
2012-11-12 13:40:00,72.88,72.88,72.82,72.83,5949.328136219099,59.5563,59.5563,59.5073,59.5155,5949.3281
2012-11-12 13:45:00,72.85,72.87,72.85,72.85,5231.305774951277,59.5318,59.5482,59.5318,59.5318,5231.3058
2012-11-12 13:50:00,72.85,72.86,72.81,72.82,23181.86480664684,59.5318,59.54,59.4991,59.5073,23181.8648
2012-11-12 13:55:00,72.83,72.84,72.83,72.83,11590.932403323415,59.5155,59.5236,59.5155,59.5155,11590.9324
2012-11-12 14:00:00,72.83,72.83,72.8,72.82,8308.544466099087,59.5155,59.5155,59.491,59.5073,8308.5445
2012-11-12 14:05:00,72.83,72.83,72.77,72.8,10565.186172940814,59.5155,59.5155,59.4664,59.491,10565.1862
2012-11-12 14:10:00,72.81,72.83,72.78,72.83,10770.335419017334,59.4991,59.5155,59.4746,59.5155,10770.3354
2012-11-12 14:15:00,72.83,72.87,72.81,72.87,9436.86531951995,59.5155,59.5482,59.4991,59.5482,9436.8653
2012-11-12 14:20:00,72.88,72.92,72.85,72.92,6257.0520053338805,59.5563,59.589,59.5318,59.589,6257.052
2012-11-12 14:25:00,72.9,72.91,72.84,72.86,9539.43994255821,59.5727,59.5808,59.5236,59.54,9539.4399
2012-11-12 14:30:00,72.86,72.89,72.84,72.87,6872.499743563442,59.54,59.5645,59.5236,59.5482,6872.4997
2012-11-12 14:35:00,72.86,72.87,72.85,72.85,6667.350497486921,59.54,59.5482,59.5318,59.5318,6667.3505
2012-11-12 14:40:00,72.84,72.86,72.83,72.85,5436.455021027798,59.5236,59.54,59.5155,59.5318,5436.455
2012-11-12 14:45:00,72.84,72.84,72.8,72.83,6462.201251410401,59.5236,59.5236,59.491,59.5155,6462.2013
2012-11-12 14:50:00,72.83,72.89,72.83,72.86,16924.812801312954,59.5155,59.5645,59.5155,59.54,16924.8128
2012-11-12 14:55:00,72.85,72.89,72.85,72.85,17540.260539542516,59.5318,59.5645,59.5318,59.5318,17540.2605
2012-11-12 15:00:00,72.85,72.85,72.82,72.83,23181.86480664684,59.5318,59.5318,59.5073,59.5155,23181.8648
2012-11-12 15:05:00,72.83,72.83,72.79,72.8,7898.245973946045,59.5155,59.5155,59.4828,59.491,7898.246
2012-11-12 15:10:00,72.8,72.83,72.73,72.73,13744.999487126885,59.491,59.5155,59.4338,59.4338,13744.9995
2012-11-12 15:15:00,72.73,72.83,72.73,72.77,15488.76807877731,59.4338,59.5155,59.4338,59.4664,15488.7681
2012-11-12 15:20:00,72.78,72.78,72.71,72.72,14668.171094471229,59.4746,59.4746,59.4174,59.4256,14668.1711
2012-11-12 15:25:00,72.75,72.8,72.75,72.78,12308.95476459124,59.4501,59.491,59.4501,59.4746,12308.9548
2012-11-12 15:30:00,72.78,72.83,72.78,72.83,15899.06657093035,59.4746,59.5155,59.4746,59.5155,15899.0666
2012-11-12 15:35:00,72.85,72.89,72.8,72.86,28618.31982767464,59.5318,59.5645,59.491,59.54,28618.3198
2012-11-12 15:40:00,72.86,72.92,72.85,72.91,21438.09621499641,59.54,59.589,59.5318,59.5808,21438.0962
2012-11-12 15:45:00,72.9,72.94,72.83,72.83,30464.66304236332,59.5727,59.6054,59.5155,59.5155,30464.663
2012-11-12 15:50:00,72.82,72.87,72.82,72.85,25130.78264437378,59.5073,59.5482,59.5073,59.5318,25130.7826
2012-11-12 15:55:00,72.85,72.86,72.74,72.74,43696.7894142989,59.5318,59.54,59.4419,59.4419,43696.7894
2012-11-13 09:30:00,72.54,73.21,72.54,73.2,28413.17058159811,59.2785,59.826,59.2785,59.8178,28413.1706
2012-11-13 09:35:00,73.2,73.35,73.09,73.24,16104.215817006872,59.8178,59.9404,59.7279,59.8505,16104.2158
2012-11-13 09:40:00,73.22,73.24,73.06,73.13,11898.656272438198,59.8342,59.8505,59.7034,59.7606,11898.6563
2012-11-13 09:45:00,73.13,73.15,73.09,73.11,20412.349984613807,59.7606,59.777,59.7279,59.7443,20412.35
2012-11-13 09:50:00,73.11,73.11,72.91,72.99,9642.014565596472,59.7443,59.7443,59.5808,59.6462,9642.0146
2012-11-13 09:55:00,72.98,73.23,72.98,73.08,7487.947481793004,59.6381,59.8423,59.6381,59.7198,7487.9475
2012-11-13 10:00:00,73.08,73.12,72.93,73.04,56108.3188019284,59.7198,59.7525,59.5972,59.6871,56108.3188
2012-11-13 10:05:00,73.04,73.13,73.03,73.13,7077.648989639963,59.6871,59.7606,59.6789,59.7606,7077.649
2012-11-13 10:10:00,73.13,73.31,73.13,73.31,5846.753513180839,59.7606,59.9077,59.7606,59.9077,5846.7535
2012-11-13 10:15:00,73.31,73.37,73.18,73.19,6872.499743563442,59.9077,59.9568,59.8015,59.8097,6872.4997
2012-11-13 10:20:00,73.17,73.33,73.17,73.25,9539.43994255821,59.7933,59.9241,59.7933,59.8587,9539.4399
2012-11-13 10:25:00,73.28,73.3,73.13,73.15,6257.0520053338805,59.8832,59.8996,59.7606,59.777,6257.052
2012-11-13 10:30:00,73.15,73.2,73.13,73.2,9334.29069648169,59.777,59.8178,59.7606,59.8178,9334.2907
2012-11-13 10:35:00,73.23,73.4,73.23,73.31,10770.335419017334,59.8423,59.9813,59.8423,59.9077,10770.3354
2012-11-13 10:40:00,73.29,73.33,73.21,73.21,5333.880397989537,59.8914,59.9241,59.826,59.826,5333.8804
2012-11-13 10:45:00,73.27,73.43,73.21,73.41,8308.544466099087,59.875,60.0058,59.826,59.9894,8308.5445
2012-11-13 10:50:00,73.41,73.58,73.38,73.58,10360.036926864292,59.9894,60.1284,59.9649,60.1284,10360.0369
2012-11-13 10:55:00,73.6,73.7,73.6,73.69,12411.5293876295,60.1447,60.2264,60.1447,60.2183,12411.5294
2012-11-13 11:00:00,73.68,73.69,73.56,73.56,14155.297979279923,60.2101,60.2183,60.112,60.112,14155.298
2012-11-13 11:05:00,73.53,73.55,73.51,73.53,14668.171094471229,60.0875,60.1038,60.0712,60.0875,14668.1711
2012-11-13 11:10:00,73.54,73.54,73.44,73.47,7898.245973946045,60.0957,60.0957,60.014,60.0385,7898.246
2012-11-13 11:15:00,73.46,73.49,73.45,73.46,9642.014565596472,60.0303,60.0548,60.0221,60.0303,9642.0146
2012-11-13 11:20:00,73.54,73.57,73.52,73.52,5231.305774951277,60.0957,60.1202,60.0793,60.0793,5231.3058
2012-11-13 11:25:00,73.54,73.54,73.4,73.43,4821.007282798236,60.0957,60.0957,59.9813,60.0058,4821.0073
2012-11-13 11:30:00,73.45,73.46,73.41,73.41,4410.708790645194,60.0221,60.0303,59.9894,59.9894,4410.7088
2012-11-13 11:35:00,73.41,73.43,73.34,73.41,6154.47738229562,59.9894,60.0058,59.9322,59.9894,6154.4774
2012-11-13 11:40:00,73.42,73.43,73.37,73.4,6975.074366601702,59.9976,60.0058,59.9568,59.9813,6975.0744
2012-11-13 11:45:00,73.41,73.42,73.39,73.39,4923.581905836496,59.9894,59.9976,59.9731,59.9731,4923.5819
2012-11-13 11:50:00,73.39,73.45,73.39,73.43,8308.544466099087,59.9731,60.0221,59.9731,60.0058,8308.5445
2012-11-13 11:55:00,73.45,73.48,73.44,73.47,7180.223612678223,60.0221,60.0466,60.014,60.0385,7180.2236
2012-11-13 12:00:00,73.47,73.48,73.44,73.45,5026.156528874756,60.0385,60.0466,60.014,60.0221,5026.1565
2012-11-13 12:05:00,73.47,73.49,73.38,73.38,8513.693712175607,60.0385,60.0548,59.9649,59.9649,8513.6937
2012-11-13 12:10:00,73.38,73.4,73.35,73.4,5231.305774951277,59.9649,59.9813,59.9404,59.9813,5231.3058
2012-11-13 12:15:00,73.4,73.44,73.4,73.42,5436.455021027798,59.9813,60.014,59.9813,59.9976,5436.455
2012-11-13 12:20:00,73.43,73.44,73.38,73.38,8616.268335213868,60.0058,60.014,59.9649,59.9649,8616.2683
2012-11-13 12:25:00,73.36,73.36,73.3,73.3,3692.686429377372,59.9486,59.9486,59.8996,59.8996,3692.6864
2012-11-13 12:30:00,73.29,73.29,73.18,73.19,2769.514822033029,59.8914,59.8914,59.8015,59.8097,2769.5148
2012-11-13 12:35:00,73.2,73.2,73.15,73.15,2154.067083803467,59.8178,59.8178,59.777,59.777,2154.0671
2012-11-13 12:40:00,73.14,73.15,73.13,73.14,4102.984921530413,59.7688,59.777,59.7606,59.7688,4102.9849
2012-11-13 12:45:00,73.14,73.22,73.14,73.22,6359.626628372141,59.7688,59.8342,59.7688,59.8342,6359.6266
2012-11-13 12:50:00,73.21,73.27,73.21,73.27,3692.686429377372,59.826,59.875,59.826,59.875,3692.6864
2012-11-13 12:55:00,73.28,73.3,73.24,73.26,7795.671350907785,59.8832,59.8996,59.8505,59.8669,7795.6714
2012-11-13 13:00:00,73.27,73.28,73.2,73.2,4308.134167606934,59.875,59.8832,59.8178,59.8178,4308.1342
2012-11-13 13:05:00,73.21,73.3,73.21,73.3,2974.6640681095496,59.826,59.8996,59.826,59.8996,2974.6641
2012-11-13 13:10:00,73.3,73.46,73.3,73.45,7487.947481793004,59.8996,60.0303,59.8996,60.0221,7487.9475
2012-11-13 13:15:00,73.48,73.55,73.48,73.53,4000.410298492153,60.0466,60.1038,60.0466,60.0875,4000.4103
2012-11-13 13:20:00,73.53,73.55,73.5,73.5,5949.328136219099,60.0875,60.1038,60.063,60.063,5949.3281
2012-11-13 13:25:00,73.5,73.51,73.46,73.46,5539.029644066058,60.063,60.0712,60.0303,60.0303,5539.0296
2012-11-13 13:30:00,73.45,73.45,73.4,73.42,2359.216329879988,60.0221,60.0221,59.9813,59.9976,2359.2163
2012-11-13 13:35:00,73.41,73.41,73.27,73.27,4821.007282798236,59.9894,59.9894,59.875,59.875,4821.0073
2012-11-13 13:40:00,73.28,73.3,73.27,73.3,3384.962560262591,59.8832,59.8996,59.875,59.8996,3384.9626
2012-11-13 13:45:00,73.3,73.36,73.29,73.34,7077.648989639963,59.8996,59.9486,59.8914,59.9322,7077.649
2012-11-13 13:50:00,73.36,73.45,73.36,73.42,5641.604267104318,59.9486,60.0221,59.9486,59.9976,5641.6043
2012-11-13 13:55:00,73.42,73.49,73.4,73.49,4000.410298492153,59.9976,60.0548,59.9813,60.0548,4000.4103
2012-11-13 14:00:00,73.49,73.57,73.49,73.49,11180.633911170376,60.0548,60.1202,60.0548,60.0548,11180.6339
2012-11-13 14:05:00,73.49,73.5,73.39,73.46,8513.693712175607,60.0548,60.063,59.9731,60.0303,8513.6937
2012-11-13 14:10:00,73.46,73.48,73.41,73.42,6975.074366601702,60.0303,60.0466,59.9894,59.9976,6975.0744
2012-11-13 14:15:00,73.44,73.53,73.44,73.51,5436.455021027798,60.014,60.0875,60.014,60.0712,5436.455
2012-11-13 14:20:00,73.51,73.52,73.42,73.42,8000.820596984306,60.0712,60.0793,59.9976,59.9976,8000.8206
2012-11-13 14:25:00,73.44,73.46,73.43,73.43,2872.089445071289,60.014,60.0303,60.0058,60.0058,2872.0894
2012-11-13 14:30:00,73.44,73.47,73.39,73.45,10154.887680787771,60.014,60.0385,59.9731,60.0221,10154.8877
2012-11-13 14:35:00,73.44,73.45,73.3,73.33,6769.925120525182,60.014,60.0221,59.8996,59.9241,6769.9251
2012-11-13 14:40:00,73.33,73.33,73.27,73.29,3897.8356754538927,59.9241,59.9241,59.875,59.8914,3897.8357
2012-11-13 14:45:00,73.29,73.31,73.21,73.26,17950.559031695557,59.8914,59.9077,59.826,59.8669,17950.559
2012-11-13 14:50:00,73.28,73.35,73.24,73.35,5949.328136219099,59.8832,59.9404,59.8505,59.9404,5949.3281
2012-11-13 14:55:00,73.34,73.46,73.34,73.41,10154.887680787771,59.9322,60.0303,59.9322,59.9894,10154.8877
2012-11-13 15:00:00,73.44,73.44,73.31,73.31,7077.648989639963,60.014,60.014,59.9077,59.9077,7077.649
2012-11-13 15:05:00,73.33,73.34,73.23,73.26,7180.223612678223,59.9241,59.9322,59.8423,59.8669,7180.2236
2012-11-13 15:10:00,73.28,73.28,73.16,73.16,9334.29069648169,59.8832,59.8832,59.7851,59.7851,9334.2907
2012-11-13 15:15:00,73.18,73.21,73.16,73.2,13026.977125859064,59.8015,59.826,59.7851,59.8178,13026.9771
2012-11-13 15:20:00,73.21,73.23,73.12,73.22,18258.28290081034,59.826,59.8423,59.7525,59.8342,18258.2829
2012-11-13 15:25:00,73.21,73.27,73.2,73.25,21643.24546107293,59.826,59.875,59.8178,59.8587,21643.2455
2012-11-13 15:30:00,73.25,73.34,73.22,73.33,21232.94696891989,59.8587,59.9322,59.8342,59.9241,21232.947
2012-11-13 15:35:00,73.33,73.33,73.23,73.24,13539.850241050364,59.9241,59.9241,59.8423,59.8505,13539.8502
2012-11-13 15:40:00,73.24,73.24,73.06,73.12,14770.745717509488,59.8505,59.8505,59.7034,59.7525,14770.7457
2012-11-13 15:45:00,73.09,73.15,73.05,73.11,16822.238178274692,59.7279,59.777,59.6953,59.7443,16822.2382
2012-11-13 15:50:00,73.12,73.14,73.02,73.02,23079.290183608573,59.7525,59.7688,59.6707,59.6707,23079.2902
2012-11-13 15:55:00,73.02,73.08,72.97,73.01,42773.61780695456,59.6707,59.7198,59.6299,59.6626,42773.6178
2012-11-14 09:30:00,73.3,73.47,73.02,73.14,25746.230382603346,59.8996,60.0385,59.6707,59.7688,25746.2304
2012-11-14 09:35:00,73.14,73.15,72.79,72.85,11078.059288132115,59.7688,59.777,59.4828,59.5318,11078.0593
2012-11-14 09:40:00,72.95,73.16,72.88,73.16,17027.387424351215,59.6135,59.7851,59.5563,59.7851,17027.3874
2012-11-14 09:45:00,73.16,73.16,72.94,73.11,5128.731151913016,59.7851,59.7851,59.6054,59.7443,5128.7312
2012-11-14 09:50:00,73.01,73.1,72.98,73.03,2359.216329879988,59.6626,59.7361,59.6381,59.6789,2359.2163
2012-11-14 09:55:00,73.09,73.09,72.89,72.97,1743.7685916504256,59.7279,59.7279,59.5645,59.6299,1743.7686
2012-11-14 10:00:00,72.94,72.95,72.9,72.93,1436.0447225356447,59.6054,59.6135,59.5727,59.5972,1436.0447
2012-11-14 10:05:00,72.93,73.05,72.87,73.02,3179.8133141860703,59.5972,59.6953,59.5482,59.6707,3179.8133
2012-11-14 10:10:00,73.05,73.06,72.93,72.93,1230.895476459124,59.6953,59.7034,59.5972,59.5972,1230.8955
2012-11-14 10:15:00,72.9,72.93,72.75,72.83,6667.350497486921,59.5727,59.5972,59.4501,59.5155,6667.3505
2012-11-14 10:20:00,72.8,72.81,72.74,72.77,1846.343214688686,59.491,59.4991,59.4419,59.4664,1846.3432
2012-11-14 10:25:00,72.78,72.83,72.68,72.69,6051.902759257359,59.4746,59.5155,59.3929,59.4011,6051.9028
2012-11-14 10:30:00,72.68,72.71,72.63,72.66,6769.925120525182,59.3929,59.4174,59.352,59.3766,6769.9251
2012-11-14 10:35:00,72.67,72.8,72.64,72.69,9744.58918863473,59.3847,59.491,59.3602,59.4011,9744.5892
2012-11-14 10:40:00,72.69,72.74,72.57,72.72,5846.753513180839,59.4011,59.4419,59.303,59.4256,5846.7535
2012-11-14 10:45:00,72.71,72.72,72.67,72.72,5641.604267104318,59.4174,59.4256,59.3847,59.4256,5641.6043
2012-11-14 10:50:00,72.69,72.69,72.32,72.45,59493.28136219099,59.4011,59.4011,59.0987,59.2049,59493.2814
2012-11-14 10:55:00,72.46,72.54,72.42,72.53,6359.626628372141,59.2131,59.2785,59.1804,59.2703,6359.6266
2012-11-14 11:00:00,72.53,72.54,72.39,72.39,5846.753513180839,59.2703,59.2785,59.1559,59.1559,5846.7535
2012-11-14 11:05:00,72.39,72.63,72.38,72.63,3590.111806339112,59.1559,59.352,59.1477,59.352,3590.1118
2012-11-14 11:10:00,72.6,72.61,72.53,72.55,9744.58918863473,59.3275,59.3357,59.2703,59.2867,9744.5892
2012-11-14 11:15:00,72.55,72.57,72.53,72.57,4205.559544568673,59.2867,59.303,59.2703,59.303,4205.5595
2012-11-14 11:20:00,72.55,72.56,72.5,72.55,3897.8356754538927,59.2867,59.2948,59.2458,59.2867,3897.8357
2012-11-14 11:25:00,72.56,72.62,72.51,72.55,24105.036413991176,59.2948,59.3439,59.254,59.2867,24105.0364
2012-11-14 11:30:00,72.53,72.53,72.41,72.41,6769.925120525182,59.2703,59.2703,59.1723,59.1723,6769.9251
2012-11-14 11:35:00,72.41,72.44,72.37,72.4,2974.6640681095496,59.1723,59.1968,59.1396,59.1641,2974.6641
2012-11-14 11:40:00,72.42,72.52,72.42,72.5,7590.522104831264,59.1804,59.2621,59.1804,59.2458,7590.5221
2012-11-14 11:45:00,72.5,72.55,72.5,72.53,6154.47738229562,59.2458,59.2867,59.2458,59.2703,6154.4774
2012-11-14 11:50:00,72.53,72.61,72.52,72.57,12514.10401066776,59.2703,59.3357,59.2621,59.303,12514.104
2012-11-14 11:55:00,72.54,72.58,72.54,72.57,11385.783157246897,59.2785,59.3112,59.2785,59.303,11385.7832
2012-11-14 12:00:00,72.57,72.57,72.43,72.54,16617.088932198174,59.303,59.303,59.1886,59.2785,16617.0889
2012-11-14 12:05:00,72.53,72.53,72.44,72.44,8308.544466099087,59.2703,59.2703,59.1968,59.1968,8308.5445
2012-11-14 12:10:00,72.44,72.44,72.34,72.36,5128.731151913016,59.1968,59.1968,59.1151,59.1314,5128.7312
2012-11-14 12:15:00,72.35,72.44,72.35,72.44,6257.0520053338805,59.1232,59.1968,59.1232,59.1968,6257.052
2012-11-14 12:20:00,72.44,72.44,72.35,72.38,9129.14145040517,59.1968,59.1968,59.1232,59.1477,9129.1415
2012-11-14 12:25:00,72.38,72.42,72.38,72.42,615.447738229562,59.1477,59.1804,59.1477,59.1804,615.4477
2012-11-14 12:30:00,72.43,72.46,72.41,72.43,9334.29069648169,59.1886,59.2131,59.1723,59.1886,9334.2907
2012-11-14 12:35:00,72.43,72.44,72.4,72.42,10667.760795979077,59.1886,59.1968,59.1641,59.1804,10667.7608
2012-11-14 12:40:00,72.38,72.48,72.37,72.48,7795.671350907785,59.1477,59.2295,59.1396,59.2295,7795.6714
2012-11-14 12:45:00,72.5,72.53,72.44,72.46,6872.499743563442,59.2458,59.2703,59.1968,59.2131,6872.4997
2012-11-14 12:50:00,72.5,72.74,72.47,72.74,10052.313057749512,59.2458,59.4419,59.2213,59.4419,10052.3131
2012-11-14 12:55:00,72.75,72.79,72.7,72.7,7487.947481793004,59.4501,59.4828,59.4092,59.4092,7487.9475
2012-11-14 13:00:00,72.72,72.74,72.65,72.73,6154.47738229562,59.4256,59.4419,59.3684,59.4338,6154.4774
2012-11-14 13:05:00,72.71,72.71,72.66,72.67,3282.3879372243305,59.4174,59.4174,59.3766,59.3847,3282.3879
2012-11-14 13:10:00,72.69,72.78,72.68,72.76,8103.395220022566,59.4011,59.4746,59.3929,59.4583,8103.3952
2012-11-14 13:15:00,72.77,72.92,72.77,72.91,4513.283413683455,59.4664,59.589,59.4664,59.5808,4513.2834
2012-11-14 13:20:00,72.9,72.91,72.83,72.89,8923.992204328648,59.5727,59.5808,59.5155,59.5645,8923.9922
2012-11-14 13:25:00,72.89,72.96,72.89,72.89,9334.29069648169,59.5645,59.6217,59.5645,59.5645,9334.2907
2012-11-14 13:30:00,72.87,72.87,72.77,72.8,1846.343214688686,59.5482,59.5482,59.4664,59.491,1846.3432
2012-11-14 13:35:00,72.79,72.97,72.79,72.87,17950.559031695557,59.4828,59.6299,59.4828,59.5482,17950.559
2012-11-14 13:40:00,72.9,72.98,72.82,72.82,7693.096727869524,59.5727,59.6381,59.5073,59.5073,7693.0967
2012-11-14 13:45:00,72.83,72.85,72.77,72.85,2872.089445071289,59.5155,59.5318,59.4664,59.5318,2872.0894
2012-11-14 13:50:00,72.85,73.0,72.85,72.99,10154.887680787771,59.5318,59.6544,59.5318,59.6462,10154.8877
2012-11-14 13:55:00,73.0,73.08,72.99,73.08,5231.305774951277,59.6544,59.7198,59.6462,59.7198,5231.3058
2012-11-14 14:00:00,73.08,73.19,73.06,73.1,11180.633911170376,59.7198,59.8097,59.7034,59.7361,11180.6339
2012-11-14 14:05:00,73.1,73.17,73.02,73.02,8923.992204328648,59.7361,59.7933,59.6707,59.6707,8923.9922
2012-11-14 14:10:00,73.02,73.03,72.81,72.84,9949.738434711251,59.6707,59.6789,59.4991,59.5236,9949.7384
2012-11-14 14:15:00,72.84,72.9,72.83,72.85,8718.842958252128,59.5236,59.5727,59.5155,59.5318,8718.843
2012-11-14 14:20:00,72.84,72.85,72.78,72.85,4821.007282798236,59.5236,59.5318,59.4746,59.5318,4821.0073
2012-11-14 14:25:00,72.83,73.03,72.83,73.01,10257.462303826032,59.5155,59.6789,59.5155,59.6626,10257.4623
2012-11-14 14:30:00,73.01,73.01,72.89,72.92,12103.80551851472,59.6626,59.6626,59.5645,59.589,12103.8055
2012-11-14 14:35:00,72.9,73.01,72.88,73.01,10770.335419017334,59.5727,59.6626,59.5563,59.6626,10770.3354
2012-11-14 14:40:00,73.01,73.06,72.94,73.01,8616.268335213868,59.6626,59.7034,59.6054,59.6626,8616.2683
2012-11-14 14:45:00,73.02,73.09,72.93,73.04,8718.842958252128,59.6707,59.7279,59.5972,59.6871,8718.843
2012-11-14 14:50:00,73.04,73.09,73.04,73.08,9744.58918863473,59.6871,59.7279,59.6871,59.7198,9744.5892
2012-11-14 14:55:00,73.08,73.09,73.04,73.06,10360.036926864292,59.7198,59.7279,59.6871,59.7034,10360.0369
2012-11-14 15:00:00,73.05,73.05,72.93,72.95,24412.76028310596,59.6953,59.6953,59.5972,59.6135,24412.7603
2012-11-14 15:05:00,72.95,72.95,72.65,72.7,32823.879372243304,59.6135,59.6135,59.3684,59.4092,32823.8794
2012-11-14 15:10:00,72.71,72.81,72.69,72.75,19591.753000307723,59.4174,59.4991,59.4011,59.4501,19591.753
2012-11-14 15:15:00,72.75,72.75,72.59,72.66,30464.66304236332,59.4501,59.4501,59.3194,59.3766,30464.663
2012-11-14 15:20:00,72.65,72.66,72.6,72.65,8205.969843060826,59.3684,59.3766,59.3275,59.3684,8205.9698
2012-11-14 15:25:00,72.67,72.83,72.67,72.83,17540.260539542516,59.3847,59.5155,59.3847,59.5155,17540.2605
2012-11-14 15:30:00,72.83,72.84,72.8,72.83,14975.894963586008,59.5155,59.5236,59.491,59.5155,14975.895
2012-11-14 15:35:00,72.85,72.93,72.83,72.9,26977.125859062467,59.5318,59.5972,59.5155,59.5727,26977.1259
2012-11-14 15:40:00,72.89,72.91,72.71,72.81,57852.087393578826,59.5645,59.5808,59.4174,59.4991,57852.0874
2012-11-14 15:45:00,72.8,72.84,72.71,72.72,37439.73740896502,59.491,59.5236,59.4174,59.4256,37439.7374
2012-11-14 15:50:00,72.72,72.73,72.61,72.64,22258.69319930249,59.4256,59.4338,59.3357,59.3602,22258.6932
2012-11-14 15:55:00,72.66,72.82,72.64,72.77,44517.38639860498,59.3766,59.5073,59.3602,59.4664,44517.3864
2012-11-15 09:30:00,72.85,73.14,72.78,73.07,17745.40978561904,59.5318,59.7688,59.4746,59.7116,17745.4098
2012-11-15 09:35:00,73.14,73.57,73.13,73.45,32823.879372243304,59.7688,60.1202,59.7606,60.0221,32823.8794
2012-11-15 09:40:00,73.47,73.54,73.2,73.27,18668.58139296338,60.0385,60.0957,59.8178,59.875,18668.5814
2012-11-15 09:45:00,73.25,73.37,73.21,73.35,15693.91732485383,59.8587,59.9568,59.826,59.9404,15693.9173
2012-11-15 09:50:00,73.33,73.38,73.25,73.31,12411.5293876295,59.9241,59.9649,59.8587,59.9077,12411.5294
2012-11-15 09:55:00,73.31,73.39,73.21,73.32,9334.29069648169,59.9077,59.9731,59.826,59.9159,9334.2907
2012-11-15 10:00:00,73.29,73.29,73.11,73.22,16514.514309159913,59.8914,59.8914,59.7443,59.8342,16514.5143
2012-11-15 10:05:00,73.21,73.4,73.21,73.34,8411.119089137346,59.826,59.9813,59.826,59.9322,8411.1191
2012-11-15 10:10:00,73.35,73.36,73.13,73.19,13744.999487126885,59.9404,59.9486,59.7606,59.8097,13744.9995
2012-11-15 10:15:00,73.21,73.34,73.21,73.28,12616.67863370602,59.826,59.9322,59.826,59.8832,12616.6786
2012-11-15 10:20:00,73.28,73.29,73.2,73.25,5641.604267104318,59.8832,59.8914,59.8178,59.8587,5641.6043
2012-11-15 10:25:00,73.25,73.25,73.19,73.21,10154.887680787771,59.8587,59.8587,59.8097,59.826,10154.8877
2012-11-15 10:30:00,73.18,73.24,73.13,73.21,32208.431634013745,59.8015,59.8505,59.7606,59.826,32208.4316
2012-11-15 10:35:00,73.22,73.22,73.11,73.21,10360.036926864292,59.8342,59.8342,59.7443,59.826,10360.0369
2012-11-15 10:40:00,73.21,73.26,73.2,73.21,13847.574110165144,59.826,59.8669,59.8178,59.826,13847.5741
2012-11-15 10:45:00,73.23,73.23,73.18,73.2,13539.850241050364,59.8423,59.8423,59.8015,59.8178,13539.8502
2012-11-15 10:50:00,73.21,73.31,73.21,73.31,17129.962047389476,59.826,59.9077,59.826,59.9077,17129.962
2012-11-15 10:55:00,73.28,73.33,73.27,73.31,15078.46958662427,59.8832,59.9241,59.875,59.9077,15078.4696
2012-11-15 11:00:00,73.3,73.3,73.23,73.27,23181.86480664684,59.8996,59.8996,59.8423,59.875,23181.8648
2012-11-15 11:05:00,73.25,73.25,73.22,73.23,5333.880397989537,59.8587,59.8587,59.8342,59.8423,5333.8804
2012-11-15 11:10:00,73.23,73.25,73.21,73.22,9231.71607344343,59.8423,59.8587,59.826,59.8342,9231.7161
2012-11-15 11:15:00,73.21,73.23,73.12,73.12,8103.395220022566,59.826,59.8423,59.7525,59.7525,8103.3952
2012-11-15 11:20:00,73.14,73.26,73.14,73.25,8923.992204328648,59.7688,59.8669,59.7688,59.8587,8923.9922
2012-11-15 11:25:00,73.27,73.31,73.25,73.27,11796.081649399935,59.875,59.9077,59.8587,59.875,11796.0816
2012-11-15 11:30:00,73.26,73.3,73.19,73.23,28618.31982767464,59.8669,59.8996,59.8097,59.8423,28618.3198
2012-11-15 11:35:00,73.21,73.28,73.21,73.23,31387.83464970766,59.826,59.8832,59.826,59.8423,31387.8346
2012-11-15 11:40:00,73.23,73.24,73.18,73.21,18873.7306390399,59.8423,59.8505,59.8015,59.826,18873.7306
2012-11-15 11:45:00,73.21,73.22,73.07,73.13,25233.35726741204,59.826,59.8342,59.7116,59.7606,25233.3573
2012-11-15 11:50:00,73.13,73.17,73.1,73.14,11488.357780285158,59.7606,59.7933,59.7361,59.7688,11488.3578
2012-11-15 11:55:00,73.13,73.15,73.06,73.1,8616.268335213868,59.7606,59.777,59.7034,59.7361,8616.2683
2012-11-15 12:00:00,73.12,73.16,73.09,73.1,17950.559031695557,59.7525,59.7851,59.7279,59.7361,17950.559
2012-11-15 12:05:00,73.11,73.18,73.1,73.15,48620.3713201354,59.7443,59.8015,59.7361,59.777,48620.3713
2012-11-15 12:10:00,73.13,73.15,73.11,73.12,14360.447225356444,59.7606,59.777,59.7443,59.7525,14360.4472
2012-11-15 12:15:00,73.11,73.11,73.06,73.08,7590.522104831264,59.7443,59.7443,59.7034,59.7198,7590.5221
2012-11-15 12:20:00,73.07,73.12,73.05,73.12,7385.372858754744,59.7116,59.7525,59.6953,59.7525,7385.3729
2012-11-15 12:25:00,73.12,73.16,73.09,73.11,7487.947481793004,59.7525,59.7851,59.7279,59.7443,7487.9475
2012-11-15 12:30:00,73.12,73.18,73.12,73.13,15796.491947892093,59.7525,59.8015,59.7525,59.7606,15796.4919
2012-11-15 12:35:00,73.14,73.23,73.14,73.2,13232.126371935585,59.7688,59.8423,59.7688,59.8178,13232.1264
2012-11-15 12:40:00,73.22,73.24,73.18,73.2,4513.283413683455,59.8342,59.8505,59.8015,59.8178,4513.2834
2012-11-15 12:45:00,73.2,73.21,73.13,73.18,5744.178890142579,59.8178,59.826,59.7606,59.8015,5744.1789
2012-11-15 12:50:00,73.19,73.24,73.19,73.21,3384.962560262591,59.8097,59.8505,59.8097,59.826,3384.9626
2012-11-15 12:55:00,73.23,73.26,73.23,73.26,7077.648989639963,59.8423,59.8669,59.8423,59.8669,7077.649
2012-11-15 13:00:00,73.27,73.3,73.25,73.25,6462.201251410401,59.875,59.8996,59.8587,59.8587,6462.2013
2012-11-15 13:05:00,73.24,73.3,73.17,73.3,9026.566827366907,59.8505,59.8996,59.7933,59.8996,9026.5668
2012-11-15 13:10:00,73.31,73.34,73.27,73.27,3487.537183300851,59.9077,59.9322,59.875,59.875,3487.5372
2012-11-15 13:15:00,73.25,73.26,73.22,73.22,4923.581905836496,59.8587,59.8669,59.8342,59.8342,4923.5819
2012-11-15 13:20:00,73.21,73.35,73.21,73.35,4821.007282798236,59.826,59.9404,59.826,59.9404,4821.0073
2012-11-15 13:25:00,73.35,73.38,73.31,73.33,8308.544466099087,59.9404,59.9649,59.9077,59.9241,8308.5445
2012-11-15 13:30:00,73.38,73.45,73.37,73.41,6769.925120525182,59.9649,60.0221,59.9568,59.9894,6769.9251
2012-11-15 13:35:00,73.43,73.53,73.39,73.51,8411.119089137346,60.0058,60.0875,59.9731,60.0712,8411.1191
2012-11-15 13:40:00,73.52,73.6,73.51,73.59,16924.812801312954,60.0793,60.1447,60.0712,60.1365,16924.8128
2012-11-15 13:45:00,73.57,73.6,73.54,73.56,14873.320340547749,60.1202,60.1447,60.0957,60.112,14873.3203
2012-11-15 13:50:00,73.55,73.63,73.53,73.63,13129.551748897322,60.1038,60.1692,60.0875,60.1692,13129.5517
2012-11-15 13:55:00,73.62,73.64,73.54,73.55,11693.507026361678,60.161,60.1774,60.0957,60.1038,11693.507
2012-11-15 14:00:00,73.54,73.56,73.5,73.51,16309.365063083393,60.0957,60.112,60.063,60.0712,16309.3651
2012-11-15 14:05:00,73.52,73.53,73.46,73.47,13437.275618012103,60.0793,60.0875,60.0303,60.0385,13437.2756
2012-11-15 14:10:00,73.47,73.56,73.46,73.52,10360.036926864292,60.0385,60.112,60.0303,60.0793,10360.0369
2012-11-15 14:15:00,73.5,73.58,73.47,73.53,13539.850241050364,60.063,60.1284,60.0385,60.0875,13539.8502
2012-11-15 14:20:00,73.52,73.55,73.49,73.54,7282.798235716484,60.0793,60.1038,60.0548,60.0957,7282.7982
2012-11-15 14:25:00,73.55,73.57,73.5,73.53,10154.887680787771,60.1038,60.1202,60.063,60.0875,10154.8877
2012-11-15 14:30:00,73.53,73.53,73.42,73.45,18053.13365473381,60.0875,60.0875,59.9976,60.0221,18053.1337
2012-11-15 14:35:00,73.45,73.49,73.42,73.49,13129.551748897322,60.0221,60.0548,59.9976,60.0548,13129.5517
2012-11-15 14:40:00,73.48,73.54,73.48,73.52,9847.163811672992,60.0466,60.0957,60.0466,60.0793,9847.1638
2012-11-15 14:45:00,73.5,73.54,73.45,73.48,5333.880397989537,60.063,60.0957,60.0221,60.0466,5333.8804
2012-11-15 14:50:00,73.46,73.55,73.46,73.51,10154.887680787771,60.0303,60.1038,60.0303,60.0712,10154.8877
2012-11-15 14:55:00,73.51,73.56,73.44,73.44,13539.850241050364,60.0712,60.112,60.014,60.014,13539.8502
2012-11-15 15:00:00,73.43,73.45,73.31,73.35,12616.67863370602,60.0058,60.0221,59.9077,59.9404,12616.6786
2012-11-15 15:05:00,73.35,73.37,73.31,73.37,15796.491947892093,59.9404,59.9568,59.9077,59.9568,15796.4919
2012-11-15 15:10:00,73.38,73.43,73.36,73.38,16206.790440045132,59.9649,60.0058,59.9486,59.9649,16206.7904
2012-11-15 15:15:00,73.38,73.48,73.38,73.44,12411.5293876295,59.9649,60.0466,59.9649,60.014,12411.5294
2012-11-15 15:20:00,73.46,73.47,73.39,73.41,13232.126371935585,60.0303,60.0385,59.9731,59.9894,13232.1264
2012-11-15 15:25:00,73.42,73.47,73.38,73.42,17027.387424351215,59.9976,60.0385,59.9649,59.9976,17027.3874
2012-11-15 15:30:00,73.4,73.42,73.32,73.33,27284.849728177247,59.9813,59.9976,59.9159,59.9241,27284.8497
2012-11-15 15:35:00,73.31,73.46,73.31,73.46,22668.99169145553,59.9077,60.0303,59.9077,60.0303,22668.9917
2012-11-15 15:40:00,73.46,73.59,73.44,73.54,24310.1856600677,60.0303,60.1365,60.014,60.0957,24310.1857
2012-11-15 15:45:00,73.54,73.62,73.54,73.6,22771.5663144938,60.0957,60.161,60.0957,60.1447,22771.5663
2012-11-15 15:50:00,73.58,73.62,73.51,73.57,36311.41655554416,60.1284,60.161,60.0712,60.1202,36311.4166
2012-11-15 15:55:00,73.56,73.65,73.55,73.55,44722.53564468151,60.112,60.1856,60.1038,60.1038,44722.5356
2012-11-16 09:30:00,73.61,74.08,73.61,73.94,170068.72499743564,60.1529,60.537,60.1529,60.4225,170068.725
2012-11-16 09:35:00,73.94,74.0,73.83,73.99,13642.424864088624,60.4225,60.4716,60.3327,60.4634,13642.4249
2012-11-16 09:40:00,74.03,74.04,73.86,73.88,11488.357780285158,60.4961,60.5043,60.3572,60.3735,11488.3578
2012-11-16 09:45:00,73.92,73.96,73.79,73.91,9847.163811672992,60.4062,60.4389,60.3,60.398,9847.1638
2012-11-16 09:50:00,73.94,73.99,73.83,73.83,10770.335419017334,60.4225,60.4634,60.3327,60.3327,10770.3354
2012-11-16 09:55:00,73.83,73.98,73.78,73.86,14565.596471432968,60.3327,60.4552,60.2918,60.3572,14565.5965
2012-11-16 10:00:00,73.81,73.89,73.63,73.73,13334.700994973842,60.3163,60.3817,60.1692,60.2509,13334.701
2012-11-16 10:05:00,73.75,73.78,73.63,73.78,9744.58918863473,60.2673,60.2918,60.1692,60.2918,9744.5892
2012-11-16 10:10:00,73.78,73.84,73.72,73.81,12308.95476459124,60.2918,60.3408,60.2428,60.3163,12308.9548
2012-11-16 10:15:00,73.81,73.97,73.76,73.88,15386.193455739049,60.3163,60.4471,60.2755,60.3735,15386.1935
2012-11-16 10:20:00,73.88,74.02,73.88,73.98,21232.94696891989,60.3735,60.4879,60.3735,60.4552,21232.947
2012-11-16 10:25:00,73.97,73.97,73.87,73.9,10667.760795979077,60.4471,60.4471,60.3653,60.3899,10667.7608
2012-11-16 10:30:00,73.91,73.92,73.8,73.86,14155.297979279923,60.398,60.4062,60.3081,60.3572,14155.298
2012-11-16 10:35:00,73.87,74.05,73.84,74.02,10257.462303826032,60.3653,60.5124,60.3408,60.4879,10257.4623
2012-11-16 10:40:00,74.03,74.05,73.95,73.97,9949.738434711251,60.4961,60.5124,60.4307,60.4471,9949.7384
2012-11-16 10:45:00,73.97,73.97,73.72,73.77,9847.163811672992,60.4471,60.4471,60.2428,60.2836,9847.1638
2012-11-16 10:50:00,73.8,73.85,73.78,73.83,8923.992204328648,60.3081,60.349,60.2918,60.3327,8923.9922
2012-11-16 10:55:00,73.81,73.81,73.73,73.76,6564.775874448661,60.3163,60.3163,60.2509,60.2755,6564.7759
2012-11-16 11:00:00,73.75,73.85,73.74,73.84,8513.693712175607,60.2673,60.349,60.2591,60.3408,8513.6937
2012-11-16 11:05:00,73.85,73.86,73.8,73.82,7077.648989639963,60.349,60.3572,60.3081,60.3245,7077.649
2012-11-16 11:10:00,73.81,73.81,73.69,73.72,6872.499743563442,60.3163,60.3163,60.2183,60.2428,6872.4997
2012-11-16 11:15:00,73.72,73.72,73.65,73.66,4513.283413683455,60.2428,60.2428,60.1856,60.1937,4513.2834
2012-11-16 11:20:00,73.63,73.64,73.6,73.64,6154.47738229562,60.1692,60.1774,60.1447,60.1774,6154.4774
2012-11-16 11:25:00,73.6,73.61,73.45,73.56,23694.737921838136,60.1447,60.1529,60.0221,60.112,23694.7379
2012-11-16 11:30:00,73.57,73.62,73.55,73.6,8923.992204328648,60.1202,60.161,60.1038,60.1447,8923.9922
2012-11-16 11:35:00,73.6,73.63,73.59,73.62,10462.611549902556,60.1447,60.1692,60.1365,60.161,10462.6115
2012-11-16 11:40:00,73.66,74.14,73.63,73.92,35285.670325161555,60.1937,60.586,60.1692,60.4062,35285.6703
2012-11-16 11:45:00,73.95,74.12,73.79,74.07,18566.00676992512,60.4307,60.5696,60.3,60.5288,18566.0068
2012-11-16 11:50:00,74.06,74.19,74.03,74.17,9334.29069648169,60.5206,60.6268,60.4961,60.6105,9334.2907
2012-11-16 11:55:00,74.14,74.32,74.11,74.31,15899.06657093035,60.586,60.7331,60.5615,60.7249,15899.0666
2012-11-16 12:00:00,74.3,74.37,74.21,74.26,15386.193455739049,60.7167,60.7739,60.6432,60.684,15386.1935
2012-11-16 12:05:00,74.21,74.21,74.05,74.2,12719.25325674428,60.6432,60.6432,60.5124,60.635,12719.2533
2012-11-16 12:10:00,74.14,74.2,74.11,74.13,7898.245973946045,60.586,60.635,60.5615,60.5778,7898.246
2012-11-16 12:15:00,74.14,74.17,74.13,74.15,4205.559544568673,60.586,60.6105,60.5778,60.5942,4205.5595
2012-11-16 12:20:00,74.14,74.15,74.12,74.13,3384.962560262591,60.586,60.5942,60.5696,60.5778,3384.9626
2012-11-16 12:25:00,74.16,74.17,74.12,74.13,12411.5293876295,60.6023,60.6105,60.5696,60.5778,12411.5294
2012-11-16 12:30:00,74.14,74.24,74.14,74.23,4615.858036721715,60.586,60.6677,60.586,60.6595,4615.858
2012-11-16 12:35:00,74.27,74.29,74.19,74.19,6872.499743563442,60.6922,60.7086,60.6268,60.6268,6872.4997
2012-11-16 12:40:00,74.21,74.24,74.2,74.2,2461.790952918248,60.6432,60.6677,60.635,60.635,2461.791
2012-11-16 12:45:00,74.18,74.24,74.16,74.24,4205.559544568673,60.6187,60.6677,60.6023,60.6677,4205.5595
2012-11-16 12:50:00,74.21,74.23,74.14,74.16,8616.268335213868,60.6432,60.6595,60.586,60.6023,8616.2683
2012-11-16 12:55:00,74.14,74.2,74.12,74.2,5436.455021027798,60.586,60.635,60.5696,60.635,5436.455
2012-11-16 13:00:00,74.21,74.21,74.15,74.15,4308.134167606934,60.6432,60.6432,60.5942,60.5942,4308.1342
2012-11-16 13:05:00,74.15,74.23,74.15,74.22,5744.178890142579,60.5942,60.6595,60.5942,60.6514,5744.1789
2012-11-16 13:10:00,74.23,74.24,74.07,74.12,16309.365063083393,60.6595,60.6677,60.5288,60.5696,16309.3651
2012-11-16 13:15:00,74.15,74.17,74.12,74.13,5846.753513180839,60.5942,60.6105,60.5696,60.5778,5846.7535
2012-11-16 13:20:00,74.12,74.13,74.1,74.12,4718.432659759975,60.5696,60.5778,60.5533,60.5696,4718.4327
2012-11-16 13:25:00,74.12,74.14,74.09,74.12,8308.544466099087,60.5696,60.586,60.5451,60.5696,8308.5445
2012-11-16 13:30:00,74.12,74.13,74.07,74.07,15693.91732485383,60.5696,60.5778,60.5288,60.5288,15693.9173
2012-11-16 13:35:00,74.03,74.07,74.0,74.05,9539.43994255821,60.4961,60.5288,60.4716,60.5124,9539.4399
2012-11-16 13:40:00,74.03,74.05,74.02,74.04,2051.4924607652065,60.4961,60.5124,60.4879,60.5043,2051.4925
2012-11-16 13:45:00,74.04,74.08,73.99,74.08,16924.812801312954,60.5043,60.537,60.4634,60.537,16924.8128
2012-11-16 13:50:00,74.06,74.18,74.05,74.18,6462.201251410401,60.5206,60.6187,60.5124,60.6187,6462.2013
2012-11-16 13:55:00,74.18,74.21,74.14,74.18,10257.462303826032,60.6187,60.6432,60.586,60.6187,10257.4623
2012-11-16 14:00:00,74.17,74.2,74.09,74.15,34259.92409477895,60.6105,60.635,60.5451,60.5942,34259.9241
2012-11-16 14:05:00,74.12,74.14,74.04,74.08,10975.484665093856,60.5696,60.586,60.5043,60.537,10975.4847
2012-11-16 14:10:00,74.08,74.08,74.01,74.03,6051.902759257359,60.537,60.537,60.4798,60.4961,6051.9028
2012-11-16 14:15:00,74.02,74.02,73.9,73.94,9949.738434711251,60.4879,60.4879,60.3899,60.4225,9949.7384
2012-11-16 14:20:00,73.94,73.94,73.78,73.78,10154.887680787771,60.4225,60.4225,60.2918,60.2918,10154.8877
2012-11-16 14:25:00,73.78,73.85,73.78,73.81,7795.671350907785,60.2918,60.349,60.2918,60.3163,7795.6714
2012-11-16 14:30:00,73.84,73.84,73.7,73.74,14668.171094471229,60.3408,60.3408,60.2264,60.2591,14668.1711
2012-11-16 14:35:00,73.74,73.8,73.72,73.8,9847.163811672992,60.2591,60.3081,60.2428,60.3081,9847.1638
2012-11-16 14:40:00,73.8,73.82,73.73,73.75,20207.200738537285,60.3081,60.3245,60.2509,60.2673,20207.2007
2012-11-16 14:45:00,73.75,73.85,73.75,73.82,6667.350497486921,60.2673,60.349,60.2673,60.3245,6667.3505
2012-11-16 14:50:00,73.82,73.86,73.81,73.83,8411.119089137346,60.3245,60.3572,60.3163,60.3327,8411.1191
2012-11-16 14:55:00,73.83,73.9,73.8,73.88,10770.335419017334,60.3327,60.3899,60.3081,60.3735,10770.3354
2012-11-16 15:00:00,73.88,73.89,73.85,73.88,7487.947481793004,60.3735,60.3817,60.349,60.3735,7487.9475
2012-11-16 15:05:00,73.87,73.92,73.87,73.9,11898.656272438198,60.3653,60.4062,60.3653,60.3899,11898.6563
2012-11-16 15:10:00,73.91,73.92,73.72,73.8,37542.31203200328,60.398,60.4062,60.2428,60.3081,37542.312
2012-11-16 15:15:00,73.83,73.88,73.76,73.79,24105.036413991176,60.3327,60.3735,60.2755,60.3,24105.0364
2012-11-16 15:20:00,73.81,73.84,73.79,73.83,31387.83464970766,60.3163,60.3408,60.3,60.3327,31387.8346
2012-11-16 15:25:00,73.82,73.82,73.76,73.81,33131.60324135808,60.3245,60.3245,60.2755,60.3163,33131.6032
2012-11-16 15:30:00,73.8,73.85,73.8,73.81,30362.088419325057,60.3081,60.349,60.3081,60.3163,30362.0884
2012-11-16 15:35:00,73.81,73.9,73.78,73.86,22156.11857626423,60.3163,60.3899,60.2918,60.3572,22156.1186
2012-11-16 15:40:00,73.86,73.88,73.82,73.88,17950.559031695557,60.3572,60.3735,60.3245,60.3735,17950.559
2012-11-16 15:45:00,73.86,73.86,73.63,73.64,32003.282387937223,60.3572,60.3572,60.1692,60.1774,32003.2824
2012-11-16 15:50:00,73.64,73.74,73.64,73.65,30669.81228843984,60.1774,60.2591,60.1774,60.1856,30669.8123
2012-11-16 15:55:00,73.66,73.72,73.64,73.68,73340.85547235614,60.1937,60.2428,60.1774,60.2101,73340.8555
2012-11-19 09:30:00,74.26,74.75,74.13,74.58,43696.7894142989,60.684,61.0845,60.5778,60.9455,43696.7894
2012-11-19 09:35:00,74.61,74.64,74.47,74.59,10770.335419017334,60.9701,60.9946,60.8557,60.9537,10770.3354
2012-11-19 09:40:00,74.57,74.63,74.45,74.49,12001.23089547646,60.9374,60.9864,60.8393,60.872,12001.2309
2012-11-19 09:45:00,74.48,74.57,74.37,74.44,14257.872602318186,60.8638,60.9374,60.7739,60.8311,14257.8726
2012-11-19 09:50:00,74.39,74.44,74.17,74.37,25028.20802133552,60.7903,60.8311,60.6105,60.7739,25028.208
2012-11-19 09:55:00,74.34,74.38,74.25,74.32,8616.268335213868,60.7494,60.7821,60.6759,60.7331,8616.2683
2012-11-19 10:00:00,74.33,74.5,74.33,74.38,18360.8575238486,60.7412,60.8802,60.7412,60.7821,18360.8575
2012-11-19 10:05:00,74.34,74.37,74.2,74.2,8000.820596984306,60.7494,60.7739,60.635,60.635,8000.8206
2012-11-19 10:10:00,74.23,74.28,74.16,74.18,8923.992204328648,60.6595,60.7004,60.6023,60.6187,8923.9922
2012-11-19 10:15:00,74.17,74.39,74.13,74.34,7077.648989639963,60.6105,60.7903,60.5778,60.7494,7077.649
2012-11-19 10:20:00,74.36,74.38,74.19,74.19,9129.14145040517,60.7658,60.7821,60.6268,60.6268,9129.1415
2012-11-19 10:25:00,74.2,74.23,74.1,74.16,7077.648989639963,60.635,60.6595,60.5533,60.6023,7077.649
2012-11-19 10:30:00,74.17,74.22,74.09,74.09,9949.738434711251,60.6105,60.6514,60.5451,60.5451,9949.7384
2012-11-19 10:35:00,74.1,74.11,74.02,74.02,22258.69319930249,60.5533,60.5615,60.4879,60.4879,22258.6932
2012-11-19 10:40:00,73.99,74.08,73.99,74.04,10462.611549902556,60.4634,60.537,60.4634,60.5043,10462.6115
2012-11-19 10:45:00,74.04,74.09,74.03,74.04,7282.798235716484,60.5043,60.5451,60.4961,60.5043,7282.7982
2012-11-19 10:50:00,74.04,74.06,74.02,74.03,10462.611549902556,60.5043,60.5206,60.4879,60.4961,10462.6115
2012-11-19 10:55:00,74.03,74.06,74.02,74.04,9129.14145040517,60.4961,60.5206,60.4879,60.5043,9129.1415
2012-11-19 11:00:00,74.05,74.11,73.99,73.99,14463.021848394706,60.5124,60.5615,60.4634,60.4634,14463.0218
2012-11-19 11:05:00,74.03,74.1,74.03,74.08,5333.880397989537,60.4961,60.5533,60.4961,60.537,5333.8804
2012-11-19 11:10:00,74.07,74.11,74.07,74.09,5333.880397989537,60.5288,60.5615,60.5288,60.5451,5333.8804
2012-11-19 11:15:00,74.12,74.12,74.08,74.1,4923.581905836496,60.5696,60.5696,60.537,60.5533,4923.5819
2012-11-19 11:20:00,74.12,74.12,74.05,74.05,6667.350497486921,60.5696,60.5696,60.5124,60.5124,6667.3505
2012-11-19 11:25:00,74.07,74.09,74.04,74.09,5026.156528874756,60.5288,60.5451,60.5043,60.5451,5026.1565
2012-11-19 11:30:00,74.09,74.11,74.04,74.05,9026.566827366907,60.5451,60.5615,60.5043,60.5124,9026.5668
2012-11-19 11:35:00,74.07,74.08,74.04,74.04,5333.880397989537,60.5288,60.537,60.5043,60.5043,5333.8804
2012-11-19 11:40:00,74.03,74.09,74.02,74.09,4821.007282798236,60.4961,60.5451,60.4879,60.5451,4821.0073
2012-11-19 11:45:00,74.09,74.15,74.09,74.12,8103.395220022566,60.5451,60.5942,60.5451,60.5696,8103.3952
2012-11-19 11:50:00,74.13,74.13,74.06,74.06,5641.604267104318,60.5778,60.5778,60.5206,60.5206,5641.6043
2012-11-19 11:55:00,74.09,74.14,74.07,74.11,6359.626628372141,60.5451,60.586,60.5288,60.5615,6359.6266
2012-11-19 12:00:00,74.12,74.18,74.11,74.15,6154.47738229562,60.5696,60.6187,60.5615,60.5942,6154.4774
2012-11-19 12:05:00,74.16,74.2,74.16,74.19,8308.544466099087,60.6023,60.635,60.6023,60.6268,8308.5445
2012-11-19 12:10:00,74.2,74.2,74.1,74.1,5949.328136219099,60.635,60.635,60.5533,60.5533,5949.3281
2012-11-19 12:15:00,74.1,74.1,74.05,74.05,7282.798235716484,60.5533,60.5533,60.5124,60.5124,7282.7982
2012-11-19 12:20:00,74.07,74.11,74.06,74.11,3692.686429377372,60.5288,60.5615,60.5206,60.5615,3692.6864
2012-11-19 12:25:00,74.1,74.11,74.08,74.09,10872.910042055595,60.5533,60.5615,60.537,60.5451,10872.91
2012-11-19 12:30:00,74.11,74.13,74.1,74.11,5949.328136219099,60.5615,60.5778,60.5533,60.5615,5949.3281
2012-11-19 12:35:00,74.11,74.13,74.1,74.1,6051.902759257359,60.5615,60.5778,60.5533,60.5533,6051.9028
2012-11-19 12:40:00,74.1,74.12,74.09,74.11,8000.820596984306,60.5533,60.5696,60.5451,60.5615,8000.8206
2012-11-19 12:45:00,74.1,74.1,74.07,74.09,10872.910042055595,60.5533,60.5533,60.5288,60.5451,10872.91
2012-11-19 12:50:00,74.09,74.1,74.09,74.09,9129.14145040517,60.5451,60.5533,60.5451,60.5451,9129.1415
2012-11-19 12:55:00,74.09,74.14,74.09,74.14,6154.47738229562,60.5451,60.586,60.5451,60.586,6154.4774
2012-11-19 13:00:00,74.14,74.15,74.11,74.11,17950.559031695557,60.586,60.5942,60.5615,60.5615,17950.559
2012-11-19 13:05:00,74.11,74.11,74.05,74.05,13026.977125859064,60.5615,60.5615,60.5124,60.5124,13026.9771
2012-11-19 13:10:00,74.04,74.1,74.0,74.09,23899.887167914658,60.5043,60.5533,60.4716,60.5451,23899.8872
2012-11-19 13:15:00,74.09,74.09,74.05,74.06,10360.036926864292,60.5451,60.5451,60.5124,60.5206,10360.0369
2012-11-19 13:20:00,74.06,74.1,74.01,74.1,9129.14145040517,60.5206,60.5533,60.4798,60.5533,9129.1415
2012-11-19 13:25:00,74.1,74.1,74.07,74.08,13437.275618012103,60.5533,60.5533,60.5288,60.537,13437.2756
2012-11-19 13:30:00,74.08,74.12,74.08,74.11,11488.357780285158,60.537,60.5696,60.537,60.5615,11488.3578
2012-11-19 13:35:00,74.11,74.14,74.09,74.13,27182.275105138982,60.5615,60.586,60.5451,60.5778,27182.2751
2012-11-19 13:40:00,74.13,74.18,74.12,74.18,13129.551748897322,60.5778,60.6187,60.5696,60.6187,13129.5517
2012-11-19 13:45:00,74.15,74.17,74.14,74.14,9744.58918863473,60.5942,60.6105,60.586,60.586,9744.5892
2012-11-19 13:50:00,74.14,74.16,74.14,74.16,13847.574110165144,60.586,60.6023,60.586,60.6023,13847.5741
2012-11-19 13:55:00,74.15,74.16,74.06,74.06,22771.5663144938,60.5942,60.6023,60.5206,60.5206,22771.5663
2012-11-19 14:00:00,74.07,74.12,74.05,74.1,8718.842958252128,60.5288,60.5696,60.5124,60.5533,8718.843
2012-11-19 14:05:00,74.09,74.11,74.07,74.07,4513.283413683455,60.5451,60.5615,60.5288,60.5288,4513.2834
2012-11-19 14:10:00,74.07,74.08,73.99,74.01,8923.992204328648,60.5288,60.537,60.4634,60.4798,8923.9922
2012-11-19 14:15:00,74.01,74.06,73.97,74.05,8205.969843060826,60.4798,60.5206,60.4471,60.5124,8205.9698
2012-11-19 14:20:00,74.05,74.07,74.01,74.05,3692.686429377372,60.5124,60.5288,60.4798,60.5124,3692.6864
2012-11-19 14:25:00,74.03,74.03,73.97,73.97,9231.71607344343,60.4961,60.4961,60.4471,60.4471,9231.7161
2012-11-19 14:30:00,73.96,74.0,73.96,73.99,4308.134167606934,60.4389,60.4716,60.4389,60.4634,4308.1342
2012-11-19 14:35:00,73.99,74.13,73.99,74.12,8821.417581290389,60.4634,60.5778,60.4634,60.5696,8821.4176
2012-11-19 14:40:00,74.12,74.15,74.11,74.13,11385.783157246897,60.5696,60.5942,60.5615,60.5778,11385.7832
2012-11-19 14:45:00,74.12,74.16,74.06,74.14,7385.372858754744,60.5696,60.6023,60.5206,60.586,7385.3729
2012-11-19 14:50:00,74.14,74.17,74.14,74.14,14360.447225356444,60.586,60.6105,60.586,60.586,14360.4472
2012-11-19 14:55:00,74.14,74.15,74.01,74.01,33541.90173351113,60.586,60.5942,60.4798,60.4798,33541.9017
2012-11-19 15:00:00,74.0,74.07,73.96,74.07,9949.738434711251,60.4716,60.5288,60.4389,60.5288,9949.7384
2012-11-19 15:05:00,74.06,74.08,74.03,74.06,6564.775874448661,60.5206,60.537,60.4961,60.5206,6564.7759
2012-11-19 15:10:00,74.07,74.1,74.05,74.06,20104.626115499024,60.5288,60.5533,60.5124,60.5206,20104.6261
2012-11-19 15:15:00,74.06,74.09,74.01,74.01,14565.596471432968,60.5206,60.5451,60.4798,60.4798,14565.5965
2012-11-19 15:20:00,74.03,74.07,74.02,74.03,12103.80551851472,60.4961,60.5288,60.4879,60.4961,12103.8055
2012-11-19 15:25:00,74.04,74.06,74.02,74.03,14052.723356241666,60.5043,60.5206,60.4879,60.4961,14052.7234
2012-11-19 15:30:00,74.03,74.07,74.01,74.05,38670.632885424144,60.4961,60.5288,60.4798,60.5124,38670.6329
2012-11-19 15:35:00,74.05,74.05,73.97,73.97,29951.789927172016,60.5124,60.5124,60.4471,60.4471,29951.7899
2012-11-19 15:40:00,73.97,73.97,73.78,73.8,29336.342188942454,60.4471,60.4471,60.2918,60.3081,29336.3422
2012-11-19 15:45:00,73.81,73.83,73.71,73.76,76418.09416350395,60.3163,60.3327,60.2346,60.2755,76418.0942
2012-11-19 15:50:00,73.76,73.85,73.76,73.81,54672.27407939276,60.2755,60.349,60.2755,60.3163,54672.2741
2012-11-19 15:55:00,73.82,73.9,73.82,73.86,84418.91476048825,60.3245,60.3899,60.3245,60.3572,84418.9148
2012-11-20 09:30:00,73.83,74.08,73.83,73.83,17847.984408657296,60.3327,60.537,60.3327,60.3327,17847.9844
2012-11-20 09:35:00,73.83,74.03,73.8,74.03,9949.738434711251,60.3327,60.4961,60.3081,60.4961,9949.7384
2012-11-20 09:40:00,73.98,74.09,73.87,74.08,11488.357780285158,60.4552,60.5451,60.3653,60.537,11488.3578
2012-11-20 09:45:00,74.09,74.13,74.01,74.1,14360.447225356444,60.5451,60.5778,60.4798,60.5533,14360.4472
2012-11-20 09:50:00,74.09,74.09,73.94,74.01,10975.484665093856,60.5451,60.5451,60.4225,60.4798,10975.4847
2012-11-20 09:55:00,74.01,74.15,74.01,74.08,7795.671350907785,60.4798,60.5942,60.4798,60.537,7795.6714
2012-11-20 10:00:00,74.04,74.06,74.0,74.0,2769.514822033029,60.5043,60.5206,60.4716,60.4716,2769.5148
2012-11-20 10:05:00,73.98,73.99,73.89,73.96,7487.947481793004,60.4552,60.4634,60.3817,60.4389,7487.9475
2012-11-20 10:10:00,73.99,74.13,73.99,74.06,6051.902759257359,60.4634,60.5778,60.4634,60.5206,6051.9028
2012-11-20 10:15:00,74.03,74.07,73.99,74.07,40209.25223099805,60.4961,60.5288,60.4634,60.5288,40209.2522
2012-11-20 10:20:00,74.04,74.26,74.02,74.23,25028.20802133552,60.5043,60.684,60.4879,60.6595,25028.208
2012-11-20 10:25:00,74.2,74.29,74.2,74.27,6872.499743563442,60.635,60.7086,60.635,60.6922,6872.4997
2012-11-20 10:30:00,74.27,74.31,74.26,74.3,4821.007282798236,60.6922,60.7249,60.684,60.7167,4821.0073
2012-11-20 10:35:00,74.33,74.35,74.27,74.32,7898.245973946045,60.7412,60.7576,60.6922,60.7331,7898.246
2012-11-20 10:40:00,74.34,74.36,74.28,74.36,5128.731151913016,60.7494,60.7658,60.7004,60.7658,5128.7312
2012-11-20 10:45:00,74.34,74.37,74.29,74.31,6872.499743563442,60.7494,60.7739,60.7086,60.7249,6872.4997
2012-11-20 10:50:00,74.26,74.31,74.22,74.23,1641.1939686121652,60.684,60.7249,60.6514,60.6595,1641.194
2012-11-20 10:55:00,74.19,74.29,74.19,74.29,4205.559544568673,60.6268,60.7086,60.6268,60.7086,4205.5595
2012-11-20 11:00:00,74.29,74.29,74.23,74.25,5846.753513180839,60.7086,60.7086,60.6595,60.6759,5846.7535
2012-11-20 11:05:00,74.24,74.26,74.13,74.22,4205.559544568673,60.6677,60.684,60.5778,60.6514,4205.5595
2012-11-20 11:10:00,74.24,74.26,74.19,74.21,2872.089445071289,60.6677,60.684,60.6268,60.6432,2872.0894
2012-11-20 11:15:00,74.24,74.28,74.23,74.25,5333.880397989537,60.6677,60.7004,60.6595,60.6759,5333.8804
2012-11-20 11:20:00,74.22,74.25,74.18,74.25,11796.081649399935,60.6514,60.6759,60.6187,60.6759,11796.0816
2012-11-20 11:25:00,74.27,74.28,74.22,74.23,12719.25325674428,60.6922,60.7004,60.6514,60.6595,12719.2533
2012-11-20 11:30:00,74.24,74.29,74.14,74.2,12308.95476459124,60.6677,60.7086,60.586,60.635,12308.9548
2012-11-20 11:35:00,74.18,74.2,74.12,74.17,13232.126371935585,60.6187,60.635,60.5696,60.6105,13232.1264
2012-11-20 11:40:00,74.17,74.17,74.11,74.17,3590.111806339112,60.6105,60.6105,60.5615,60.6105,3590.1118
2012-11-20 11:45:00,74.17,74.21,74.1,74.13,11078.059288132115,60.6105,60.6432,60.5533,60.5778,11078.0593
2012-11-20 11:50:00,74.13,74.21,74.11,74.17,7898.245973946045,60.5778,60.6432,60.5615,60.6105,7898.246
2012-11-20 11:55:00,74.17,74.19,74.13,74.18,5026.156528874756,60.6105,60.6268,60.5778,60.6187,5026.1565
2012-11-20 12:00:00,74.18,74.21,74.13,74.13,2666.9401989947687,60.6187,60.6432,60.5778,60.5778,2666.9402
2012-11-20 12:05:00,74.13,74.14,74.09,74.09,19591.753000307723,60.5778,60.586,60.5451,60.5451,19591.753
2012-11-20 12:10:00,74.09,74.18,74.04,74.13,12514.10401066776,60.5451,60.6187,60.5043,60.5778,12514.104
2012-11-20 12:15:00,74.16,74.2,74.09,74.16,9129.14145040517,60.6023,60.635,60.5451,60.6023,9129.1415
2012-11-20 12:20:00,74.18,74.2,74.15,74.18,6051.902759257359,60.6187,60.635,60.5942,60.6187,6051.9028
2012-11-20 12:25:00,74.15,74.16,74.05,74.11,11796.081649399935,60.5942,60.6023,60.5124,60.5615,11796.0816
2012-11-20 12:30:00,74.11,74.11,73.99,74.03,20412.349984613807,60.5615,60.5615,60.4634,60.4961,20412.35
2012-11-20 12:35:00,74.02,74.08,74.01,74.03,10462.611549902556,60.4879,60.537,60.4798,60.4961,10462.6115
2012-11-20 12:40:00,74.06,74.08,74.03,74.06,3487.537183300851,60.5206,60.537,60.4961,60.5206,3487.5372
2012-11-20 12:45:00,74.06,74.11,74.03,74.06,8513.693712175607,60.5206,60.5615,60.4961,60.5206,8513.6937
2012-11-20 12:50:00,74.07,74.09,74.03,74.04,9026.566827366907,60.5288,60.5451,60.4961,60.5043,9026.5668
2012-11-20 12:55:00,74.04,74.09,74.02,74.08,7077.648989639963,60.5043,60.5451,60.4879,60.537,7077.649
2012-11-20 13:00:00,74.07,74.07,73.95,73.95,4513.283413683455,60.5288,60.5288,60.4307,60.4307,4513.2834
2012-11-20 13:05:00,73.98,73.98,73.91,73.91,4102.984921530413,60.4552,60.4552,60.398,60.398,4102.9849
2012-11-20 13:10:00,73.9,73.9,73.62,73.62,9436.86531951995,60.3899,60.3899,60.161,60.161,9436.8653
2012-11-20 13:15:00,73.65,73.74,73.65,73.7,6462.201251410401,60.1856,60.2591,60.1856,60.2264,6462.2013
2012-11-20 13:20:00,73.73,73.78,73.69,73.73,6359.626628372141,60.2509,60.2918,60.2183,60.2509,6359.6266
2012-11-20 13:25:00,73.72,73.72,73.52,73.53,8411.119089137346,60.2428,60.2428,60.0793,60.0875,8411.1191
2012-11-20 13:30:00,73.52,73.63,73.5,73.61,8205.969843060826,60.0793,60.1692,60.063,60.1529,8205.9698
2012-11-20 13:35:00,73.6,73.69,73.6,73.65,9129.14145040517,60.1447,60.2183,60.1447,60.1856,9129.1415
2012-11-20 13:40:00,73.66,73.76,73.62,73.65,41337.57308441892,60.1937,60.2755,60.161,60.1856,41337.5731
2012-11-20 13:45:00,73.66,73.8,73.65,73.76,12924.402502820802,60.1937,60.3081,60.1856,60.2755,12924.4025
2012-11-20 13:50:00,73.77,73.98,73.77,73.98,16001.641193968611,60.2836,60.4552,60.2836,60.4552,16001.6412
2012-11-20 13:55:00,73.97,73.97,73.74,73.94,14668.171094471229,60.4471,60.4471,60.2591,60.4225,14668.1711
2012-11-20 14:00:00,73.94,73.97,73.79,73.83,11283.208534208636,60.4225,60.4471,60.3,60.3327,11283.2085
2012-11-20 14:05:00,73.82,73.93,73.82,73.88,8513.693712175607,60.3245,60.4144,60.3245,60.3735,8513.6937
2012-11-20 14:10:00,73.88,74.05,73.88,74.01,14565.596471432968,60.3735,60.5124,60.3735,60.4798,14565.5965
2012-11-20 14:15:00,74.01,74.09,73.98,73.98,14770.745717509488,60.4798,60.5451,60.4552,60.4552,14770.7457
2012-11-20 14:20:00,73.98,74.05,73.96,74.03,5436.455021027798,60.4552,60.5124,60.4389,60.4961,5436.455
2012-11-20 14:25:00,74.03,74.17,74.03,74.13,14565.596471432968,60.4961,60.6105,60.4961,60.5778,14565.5965
2012-11-20 14:30:00,74.12,74.18,74.1,74.11,10154.887680787771,60.5696,60.6187,60.5533,60.5615,10154.8877
2012-11-20 14:35:00,74.11,74.12,73.99,74.05,10052.313057749512,60.5615,60.5696,60.4634,60.5124,10052.3131
2012-11-20 14:40:00,74.05,74.11,74.02,74.09,9129.14145040517,60.5124,60.5615,60.4879,60.5451,9129.1415
2012-11-20 14:45:00,74.07,74.19,74.05,74.07,13642.424864088624,60.5288,60.6268,60.5124,60.5288,13642.4249
2012-11-20 14:50:00,74.05,74.14,74.05,74.11,11180.633911170376,60.5124,60.586,60.5124,60.5615,11180.6339
2012-11-20 14:55:00,74.11,74.15,74.05,74.11,20514.924607652065,60.5615,60.5942,60.5124,60.5615,20514.9246
2012-11-20 15:00:00,74.11,74.14,74.08,74.08,31285.2600266694,60.5615,60.586,60.537,60.537,31285.26
2012-11-20 15:05:00,74.09,74.18,74.04,74.18,22258.69319930249,60.5451,60.6187,60.5043,60.6187,22258.6932
2012-11-20 15:10:00,74.18,74.24,74.16,74.18,14360.447225356444,60.6187,60.6677,60.6023,60.6187,14360.4472
2012-11-20 15:15:00,74.18,74.19,74.13,74.18,11590.932403323415,60.6187,60.6268,60.5778,60.6187,11590.9324
2012-11-20 15:20:00,74.2,74.2,74.13,74.16,11385.783157246897,60.635,60.635,60.5778,60.6023,11385.7832
2012-11-20 15:25:00,74.16,74.17,74.13,74.15,16206.790440045132,60.6023,60.6105,60.5778,60.5942,16206.7904
2012-11-20 15:30:00,74.16,74.21,74.13,74.14,15693.91732485383,60.6023,60.6432,60.5778,60.586,15693.9173
2012-11-20 15:35:00,74.14,74.16,74.02,74.04,26874.551236024206,60.586,60.6023,60.4879,60.5043,26874.5512
2012-11-20 15:40:00,74.05,74.08,74.03,74.04,26977.125859062467,60.5124,60.537,60.4961,60.5043,26977.1259
2012-11-20 15:45:00,74.07,74.24,74.04,74.19,20514.924607652065,60.5288,60.6677,60.5043,60.6268,20514.9246
2012-11-20 15:50:00,74.18,74.26,74.13,74.24,18771.15601600164,60.6187,60.684,60.5778,60.6677,18771.156
2012-11-20 15:55:00,74.26,74.27,74.16,74.26,29336.342188942454,60.684,60.6922,60.6023,60.684,29336.3422
2012-11-21 09:30:00,74.36,74.42,74.15,74.21,19899.476869422502,60.7658,60.8148,60.5942,60.6432,19899.4769
2012-11-21 09:35:00,74.23,74.55,74.23,74.55,16617.088932198174,60.6595,60.921,60.6595,60.921,16617.0889
2012-11-21 09:40:00,74.55,74.8,74.52,74.74,25951.379628679864,60.921,61.1253,60.8965,61.0763,25951.3796
2012-11-21 09:45:00,74.79,74.81,74.6,74.77,18155.70827777208,61.1172,61.1335,60.9619,61.1008,18155.7083
2012-11-21 09:50:00,74.78,74.79,74.64,74.75,26464.25274387117,61.109,61.1172,60.9946,61.0845,26464.2527
2012-11-21 09:55:00,74.77,74.81,74.77,74.8,19078.87988511642,61.1008,61.1335,61.1008,61.1253,19078.8799
2012-11-21 10:00:00,74.78,74.81,74.7,74.77,11283.208534208636,61.109,61.1335,61.0436,61.1008,11283.2085
2012-11-21 10:05:00,74.74,74.76,74.65,74.65,6975.074366601702,61.0763,61.0926,61.0027,61.0027,6975.0744
2012-11-21 10:10:00,74.58,74.75,74.58,74.68,10770.335419017334,60.9455,61.0845,60.9455,61.0273,10770.3354
2012-11-21 10:15:00,74.65,74.78,74.65,74.69,9129.14145040517,61.0027,61.109,61.0027,61.0354,9129.1415
2012-11-21 10:20:00,74.69,74.8,74.68,74.77,15181.044209662528,61.0354,61.1253,61.0273,61.1008,15181.0442
2012-11-21 10:25:00,74.76,74.76,74.62,74.64,9949.738434711251,61.0926,61.0926,60.9782,60.9946,9949.7384
2012-11-21 10:30:00,74.64,74.79,74.62,74.73,25028.20802133552,60.9946,61.1172,60.9782,61.0681,25028.208
2012-11-21 10:35:00,74.72,74.81,74.66,74.69,9847.163811672992,61.06,61.1335,61.0109,61.0354,9847.1638
2012-11-21 10:40:00,74.7,74.79,74.63,74.77,15283.61883270079,61.0436,61.1172,60.9864,61.1008,15283.6188
2012-11-21 10:45:00,74.77,74.77,74.66,74.7,9231.71607344343,61.1008,61.1008,61.0109,61.0436,9231.7161
2012-11-21 10:50:00,74.67,74.75,74.66,74.69,9436.86531951995,61.0191,61.0845,61.0109,61.0354,9436.8653
2012-11-21 10:55:00,74.67,74.69,74.63,74.68,12308.95476459124,61.0191,61.0354,60.9864,61.0273,12308.9548
2012-11-21 11:00:00,74.68,74.73,74.67,74.73,15693.91732485383,61.0273,61.0681,61.0191,61.0681,15693.9173
2012-11-21 11:05:00,74.73,74.79,74.73,74.74,11590.932403323415,61.0681,61.1172,61.0681,61.0763,11590.9324
2012-11-21 11:10:00,74.73,74.77,74.69,74.74,12719.25325674428,61.0681,61.1008,61.0354,61.0763,12719.2533
2012-11-21 11:15:00,74.75,74.79,74.7,74.79,26464.25274387117,61.0845,61.1172,61.0436,61.1172,26464.2527
2012-11-21 11:20:00,74.78,74.8,74.77,74.79,9129.14145040517,61.109,61.1253,61.1008,61.1172,9129.1415
2012-11-21 11:25:00,74.8,74.85,74.79,74.85,12514.10401066776,61.1253,61.1662,61.1172,61.1662,12514.104
2012-11-21 11:30:00,74.84,74.9,74.84,74.87,32105.857010975484,61.158,61.207,61.158,61.1825,32105.857
2012-11-21 11:35:00,74.86,74.9,74.82,74.9,16104.215817006872,61.1744,61.207,61.1417,61.207,16104.2158
2012-11-21 11:40:00,74.9,74.93,74.9,74.92,9539.43994255821,61.207,61.2316,61.207,61.2234,9539.4399
2012-11-21 11:45:00,74.92,74.94,74.85,74.91,13642.424864088624,61.2234,61.2397,61.1662,61.2152,13642.4249
2012-11-21 11:50:00,74.92,74.92,74.87,74.87,13539.850241050364,61.2234,61.2234,61.1825,61.1825,13539.8502
2012-11-21 11:55:00,74.87,74.91,74.85,74.87,10052.313057749512,61.1825,61.2152,61.1662,61.1825,10052.3131
2012-11-21 12:00:00,74.87,74.9,74.87,74.89,16309.365063083393,61.1825,61.207,61.1825,61.1989,16309.3651
2012-11-21 12:05:00,74.89,74.95,74.89,74.94,7487.947481793004,61.1989,61.2479,61.1989,61.2397,7487.9475
2012-11-21 12:10:00,74.94,74.99,74.94,74.99,9949.738434711251,61.2397,61.2806,61.2397,61.2806,9949.7384
2012-11-21 12:15:00,74.99,74.99,74.89,74.9,10770.335419017334,61.2806,61.2806,61.1989,61.207,10770.3354
2012-11-21 12:20:00,74.91,75.02,74.91,75.02,10052.313057749512,61.2152,61.3051,61.2152,61.3051,10052.3131
2012-11-21 12:25:00,75.02,75.09,75.02,75.09,19181.45450815468,61.3051,61.3623,61.3051,61.3623,19181.4545
2012-11-21 12:30:00,75.09,75.1,75.01,75.01,12821.82787978254,61.3623,61.3705,61.2969,61.2969,12821.8279
2012-11-21 12:35:00,75.0,75.03,74.96,74.96,6462.201251410401,61.2888,61.3133,61.2561,61.2561,6462.2013
2012-11-21 12:40:00,74.96,74.98,74.94,74.97,5231.305774951277,61.2561,61.2724,61.2397,61.2642,5231.3058
2012-11-21 12:45:00,74.98,75.01,74.98,74.99,10154.887680787771,61.2724,61.2969,61.2724,61.2806,10154.8877
2012-11-21 12:50:00,74.98,74.98,74.87,74.88,7385.372858754744,61.2724,61.2724,61.1825,61.1907,7385.3729
2012-11-21 12:55:00,74.88,74.89,74.82,74.82,11693.507026361678,61.1907,61.1989,61.1417,61.1417,11693.507
2012-11-21 13:00:00,74.82,74.87,74.82,74.85,9949.738434711251,61.1417,61.1825,61.1417,61.1662,9949.7384
2012-11-21 13:05:00,74.86,74.91,74.85,74.9,8103.395220022566,61.1744,61.2152,61.1662,61.207,8103.3952
2012-11-21 13:10:00,74.9,74.94,74.89,74.91,14463.021848394706,61.207,61.2397,61.1989,61.2152,14463.0218
2012-11-21 13:15:00,74.91,74.92,74.83,74.84,15591.34270181557,61.2152,61.2234,61.1498,61.158,15591.3427
2012-11-21 13:20:00,74.84,74.85,74.78,74.8,18360.8575238486,61.158,61.1662,61.109,61.1253,18360.8575
2012-11-21 13:25:00,74.8,74.85,74.8,74.83,12719.25325674428,61.1253,61.1662,61.1253,61.1498,12719.2533
2012-11-21 13:30:00,74.84,74.86,74.83,74.84,8308.544466099087,61.158,61.1744,61.1498,61.158,8308.5445
2012-11-21 13:35:00,74.87,74.89,74.84,74.89,6051.902759257359,61.1825,61.1989,61.158,61.1989,6051.9028
2012-11-21 13:40:00,74.89,74.89,74.77,74.81,19078.87988511642,61.1989,61.1989,61.1008,61.1335,19078.8799
2012-11-21 13:45:00,74.81,74.82,74.76,74.79,16411.939686121652,61.1335,61.1417,61.0926,61.1172,16411.9397
2012-11-21 13:50:00,74.79,74.8,74.77,74.78,6975.074366601702,61.1172,61.1253,61.1008,61.109,6975.0744
2012-11-21 13:55:00,74.78,74.82,74.78,74.81,11898.656272438198,61.109,61.1417,61.109,61.1335,11898.6563
2012-11-21 14:00:00,74.82,74.88,74.81,74.86,15078.46958662427,61.1417,61.1907,61.1335,61.1744,15078.4696
2012-11-21 14:05:00,74.86,74.93,74.86,74.92,10770.335419017334,61.1744,61.2316,61.1744,61.2234,10770.3354
2012-11-21 14:10:00,74.92,74.93,74.89,74.89,4410.708790645194,61.2234,61.2316,61.1989,61.1989,4410.7088
2012-11-21 14:15:00,74.89,74.89,74.85,74.86,7487.947481793004,61.1989,61.1989,61.1662,61.1744,7487.9475
2012-11-21 14:20:00,74.85,74.89,74.85,74.87,6975.074366601702,61.1662,61.1989,61.1662,61.1825,6975.0744
2012-11-21 14:25:00,74.87,74.87,74.83,74.85,11796.081649399935,61.1825,61.1825,61.1498,61.1662,11796.0816
2012-11-21 14:30:00,74.86,74.87,74.85,74.85,9642.014565596472,61.1744,61.1825,61.1662,61.1662,9642.0146
2012-11-21 14:35:00,74.85,74.88,74.85,74.87,16309.365063083393,61.1662,61.1907,61.1662,61.1825,16309.3651
2012-11-21 14:40:00,74.87,74.88,74.79,74.79,19899.476869422502,61.1825,61.1907,61.1172,61.1172,19899.4769
2012-11-21 14:45:00,74.8,74.85,74.75,74.85,8308.544466099087,61.1253,61.1662,61.0845,61.1662,8308.5445
2012-11-21 14:50:00,74.85,74.86,74.77,74.77,15181.044209662528,61.1662,61.1744,61.1008,61.1008,15181.0442
2012-11-21 14:55:00,74.77,74.81,74.77,74.8,13437.275618012103,61.1008,61.1335,61.1008,61.1253,13437.2756
2012-11-21 15:00:00,74.81,74.87,74.8,74.84,24002.46179095292,61.1335,61.1825,61.1253,61.158,24002.4618
2012-11-21 15:05:00,74.85,74.88,74.84,74.88,11385.783157246897,61.1662,61.1907,61.158,61.1907,11385.7832
2012-11-21 15:10:00,74.88,74.88,74.83,74.83,20207.200738537285,61.1907,61.1907,61.1498,61.1498,20207.2007
2012-11-21 15:15:00,74.83,74.83,74.78,74.83,25746.230382603346,61.1498,61.1498,61.109,61.1498,25746.2304
2012-11-21 15:20:00,74.83,74.84,74.8,74.8,17642.835162580777,61.1498,61.158,61.1253,61.1253,17642.8352
2012-11-21 15:25:00,74.81,74.87,74.81,74.86,27387.424351215508,61.1335,61.1825,61.1335,61.1744,27387.4244
2012-11-21 15:30:00,74.86,74.87,74.83,74.83,21540.670838034668,61.1744,61.1825,61.1498,61.1498,21540.6708
2012-11-21 15:35:00,74.83,74.88,74.83,74.87,26771.976612985945,61.1498,61.1907,61.1498,61.1825,26771.9766
2012-11-21 15:40:00,74.87,74.91,74.79,74.89,30156.93917324854,61.1825,61.2152,61.1172,61.1989,30156.9392
2012-11-21 15:45:00,74.91,74.92,74.86,74.87,25130.78264437378,61.2152,61.2234,61.1744,61.1825,25130.7826
2012-11-21 15:50:00,74.88,74.9,74.83,74.85,29438.916811980715,61.1907,61.207,61.1498,61.1662,29438.9168
2012-11-21 15:55:00,74.85,74.93,74.8,74.88,51902.75925735973,61.1662,61.2316,61.1253,61.1907,51902.7593
2012-11-23 09:30:00,75.07,75.07,74.85,75.0,23797.3125448764,61.346,61.346,61.1662,61.2888,23797.3125
2012-11-23 09:35:00,74.99,75.03,74.82,74.89,12103.80551851472,61.2806,61.3133,61.1417,61.1989,12103.8055
2012-11-23 09:40:00,74.89,75.04,74.85,74.93,7077.648989639963,61.1989,61.3214,61.1662,61.2316,7077.649
2012-11-23 09:45:00,74.93,75.05,74.93,75.01,6154.47738229562,61.2316,61.3296,61.2316,61.2969,6154.4774
2012-11-23 09:50:00,75.01,75.03,74.98,75.01,3282.3879372243305,61.2969,61.3133,61.2724,61.2969,3282.3879
2012-11-23 09:55:00,75.01,75.05,74.96,75.03,7077.648989639963,61.2969,61.3296,61.2561,61.3133,7077.649
2012-11-23 10:00:00,74.99,75.43,74.99,75.33,45337.983382911065,61.2806,61.6402,61.2806,61.5584,45337.9834
2012-11-23 10:05:00,75.36,75.36,75.16,75.18,5436.455021027798,61.5829,61.5829,61.4195,61.4359,5436.455
2012-11-23 10:10:00,75.18,75.29,75.16,75.21,4923.581905836496,61.4359,61.5257,61.4195,61.4604,4923.5819
2012-11-23 10:15:00,75.24,75.33,75.21,75.33,8513.693712175607,61.4849,61.5584,61.4604,61.5584,8513.6937
2012-11-23 10:20:00,75.32,75.36,75.31,75.32,6154.47738229562,61.5503,61.5829,61.5421,61.5503,6154.4774
2012-11-23 10:25:00,75.32,75.44,75.31,75.37,6769.925120525182,61.5503,61.6483,61.5421,61.5911,6769.9251
2012-11-23 10:30:00,75.37,75.42,75.34,75.35,3795.261052415632,61.5911,61.632,61.5666,61.5748,3795.2611
2012-11-23 10:35:00,75.31,75.43,75.31,75.36,10360.036926864292,61.5421,61.6402,61.5421,61.5829,10360.0369
2012-11-23 10:40:00,75.35,75.39,75.33,75.34,5231.305774951277,61.5748,61.6075,61.5584,61.5666,5231.3058
2012-11-23 10:45:00,75.34,75.43,75.33,75.42,10872.910042055595,61.5666,61.6402,61.5584,61.632,10872.91
2012-11-23 10:50:00,75.4,75.43,75.37,75.39,4410.708790645194,61.6156,61.6402,61.5911,61.6075,4410.7088
2012-11-23 10:55:00,75.39,75.46,75.37,75.46,8205.969843060826,61.6075,61.6647,61.5911,61.6647,8205.9698
2012-11-23 11:00:00,75.42,75.49,75.42,75.46,5333.880397989537,61.632,61.6892,61.632,61.6647,5333.8804
2012-11-23 11:05:00,75.42,75.44,75.39,75.43,6872.499743563442,61.632,61.6483,61.6075,61.6402,6872.4997
2012-11-23 11:10:00,75.44,75.55,75.44,75.5,16924.812801312954,61.6483,61.7382,61.6483,61.6974,16924.8128
2012-11-23 11:15:00,75.49,75.55,75.48,75.5,9949.738434711251,61.6892,61.7382,61.681,61.6974,9949.7384
2012-11-23 11:20:00,75.49,75.54,75.46,75.54,19694.327623345984,61.6892,61.73,61.6647,61.73,19694.3276
2012-11-23 11:25:00,75.51,75.51,75.47,75.51,9334.29069648169,61.7055,61.7055,61.6728,61.7055,9334.2907
2012-11-23 11:30:00,75.48,75.53,75.44,75.53,7693.096727869524,61.681,61.7219,61.6483,61.7219,7693.0967
2012-11-23 11:35:00,75.53,75.54,75.47,75.51,4923.581905836496,61.7219,61.73,61.6728,61.7055,4923.5819
2012-11-23 11:40:00,75.5,75.51,75.43,75.45,4308.134167606934,61.6974,61.7055,61.6402,61.6565,4308.1342
2012-11-23 11:45:00,75.42,75.42,75.35,75.35,2974.6640681095496,61.632,61.632,61.5748,61.5748,2974.6641
2012-11-23 11:50:00,75.35,75.35,75.19,75.23,8513.693712175607,61.5748,61.5748,61.444,61.4767,8513.6937
2012-11-23 11:55:00,75.19,75.38,75.19,75.37,6975.074366601702,61.444,61.5993,61.444,61.5911,6975.0744
2012-11-23 12:00:00,75.4,75.4,75.33,75.35,8411.119089137346,61.6156,61.6156,61.5584,61.5748,8411.1191
2012-11-23 12:05:00,75.35,75.37,75.33,75.34,4923.581905836496,61.5748,61.5911,61.5584,61.5666,4923.5819
2012-11-23 12:10:00,75.32,75.37,75.32,75.36,7590.522104831264,61.5503,61.5911,61.5503,61.5829,7590.5221
2012-11-23 12:15:00,75.38,75.4,75.36,75.39,6462.201251410401,61.5993,61.6156,61.5829,61.6075,6462.2013
2012-11-23 12:20:00,75.39,75.52,75.39,75.47,9436.86531951995,61.6075,61.7137,61.6075,61.6728,9436.8653
2012-11-23 12:25:00,75.43,75.55,75.43,75.54,10360.036926864292,61.6402,61.7382,61.6402,61.73,10360.0369
2012-11-23 12:30:00,75.54,75.57,75.53,75.56,15078.46958662427,61.73,61.7546,61.7219,61.7464,15078.4696
2012-11-23 12:35:00,75.57,75.67,75.55,75.67,19181.45450815468,61.7546,61.8363,61.7382,61.8363,19181.4545
2012-11-23 12:40:00,75.65,75.69,75.57,75.66,12308.95476459124,61.8199,61.8526,61.7546,61.8281,12308.9548
2012-11-23 12:45:00,75.64,75.65,75.56,75.6,11078.059288132115,61.8118,61.8199,61.7464,61.7791,11078.0593
2012-11-23 12:50:00,75.6,75.63,75.55,75.6,15591.34270181557,61.7791,61.8036,61.7382,61.7791,15591.3427
2012-11-23 12:55:00,75.6,75.78,75.6,75.74,32721.304749205046,61.7791,61.9262,61.7791,61.8935,32721.3047
2012-11-26 09:30:00,75.39,75.48,75.11,75.44,125448.7639757924,61.6075,61.681,61.3787,61.6483,125448.764
2012-11-26 09:35:00,75.45,75.77,75.43,75.77,16206.790440045132,61.6565,61.918,61.6402,61.918,16206.7904
2012-11-26 09:40:00,75.74,75.75,75.55,75.73,7077.648989639963,61.8935,61.9016,61.7382,61.8853,7077.649
2012-11-26 09:45:00,75.76,75.97,75.76,75.8,23489.588675761617,61.9098,62.0814,61.9098,61.9425,23489.5887
2012-11-26 09:50:00,75.81,75.94,75.8,75.91,9539.43994255821,61.9507,62.0569,61.9425,62.0324,9539.4399
2012-11-26 09:55:00,75.93,75.94,75.8,75.93,12103.80551851472,62.0487,62.0569,61.9425,62.0487,12103.8055
2012-11-26 10:00:00,75.93,75.96,75.88,75.93,11590.932403323415,62.0487,62.0733,62.0079,62.0487,11590.9324
2012-11-26 10:05:00,75.94,75.94,75.8,75.8,8616.268335213868,62.0569,62.0569,61.9425,61.9425,8616.2683
2012-11-26 10:10:00,75.82,75.82,75.75,75.79,7282.798235716484,61.9589,61.9589,61.9016,61.9343,7282.7982
2012-11-26 10:15:00,75.79,75.79,75.69,75.77,8718.842958252128,61.9343,61.9343,61.8526,61.918,8718.843
2012-11-26 10:20:00,75.77,75.78,75.63,75.68,8616.268335213868,61.918,61.9262,61.8036,61.8444,8616.2683
2012-11-26 10:25:00,75.69,75.74,75.69,75.71,4308.134167606934,61.8526,61.8935,61.8526,61.869,4308.1342
2012-11-26 10:30:00,75.72,75.83,75.72,75.73,12206.38014155298,61.8771,61.967,61.8771,61.8853,12206.3801
2012-11-26 10:35:00,75.76,75.8,75.76,75.79,5333.880397989537,61.9098,61.9425,61.9098,61.9343,5333.8804
2012-11-26 10:40:00,75.79,75.93,75.77,75.91,11898.656272438198,61.9343,62.0487,61.918,62.0324,11898.6563
2012-11-26 10:45:00,75.93,75.97,75.92,75.96,15693.91732485383,62.0487,62.0814,62.0406,62.0733,15693.9173
2012-11-26 10:50:00,75.95,76.0,75.95,75.96,16719.663555236435,62.0651,62.1059,62.0651,62.0733,16719.6636
2012-11-26 10:55:00,75.95,75.95,75.88,75.88,8616.268335213868,62.0651,62.0651,62.0079,62.0079,8616.2683
2012-11-26 11:00:00,75.92,75.92,75.84,75.84,9539.43994255821,62.0406,62.0406,61.9752,61.9752,9539.4399
2012-11-26 11:05:00,75.84,75.9,75.79,75.89,6257.0520053338805,61.9752,62.0242,61.9343,62.0161,6257.052
2012-11-26 11:10:00,75.91,75.97,75.84,75.86,39183.506000615445,62.0324,62.0814,61.9752,61.9915,39183.506
2012-11-26 11:15:00,75.86,75.86,75.66,75.7,12411.5293876295,61.9915,61.9915,61.8281,61.8608,12411.5294
2012-11-26 11:20:00,75.72,75.76,75.71,75.75,6769.925120525182,61.8771,61.9098,61.869,61.9016,6769.9251
2012-11-26 11:25:00,75.75,75.81,75.74,75.75,2564.365575956508,61.9016,61.9507,61.8935,61.9016,2564.3656
2012-11-26 11:30:00,75.75,75.81,75.74,75.78,9334.29069648169,61.9016,61.9507,61.8935,61.9262,9334.2907
2012-11-26 11:35:00,75.77,75.78,75.73,75.75,11078.059288132115,61.918,61.9262,61.8853,61.9016,11078.0593
2012-11-26 11:40:00,75.75,75.78,75.68,75.77,32003.282387937223,61.9016,61.9262,61.8444,61.918,32003.2824
2012-11-26 11:45:00,75.74,75.75,75.71,75.72,5539.029644066058,61.8935,61.9016,61.869,61.8771,5539.0296
2012-11-26 11:50:00,75.72,75.79,75.71,75.74,18463.43214688686,61.8771,61.9343,61.869,61.8935,18463.4321
2012-11-26 11:55:00,75.74,75.75,75.72,75.74,20617.49923069033,61.8935,61.9016,61.8771,61.8935,20617.4992
2012-11-26 12:00:00,75.74,75.8,75.74,75.79,24105.036413991176,61.8935,61.9425,61.8935,61.9343,24105.0364
2012-11-26 12:05:00,75.79,75.79,75.77,75.77,12308.95476459124,61.9343,61.9343,61.918,61.918,12308.9548
2012-11-26 12:10:00,75.79,75.8,75.78,75.8,10667.760795979077,61.9343,61.9425,61.9262,61.9425,10667.7608
2012-11-26 12:15:00,75.79,75.81,75.78,75.8,37337.16278592676,61.9343,61.9507,61.9262,61.9425,37337.1628
2012-11-26 12:20:00,75.79,75.81,75.72,75.78,27284.849728177247,61.9343,61.9507,61.8771,61.9262,27284.8497
2012-11-26 12:25:00,75.78,75.81,75.68,75.7,33029.028618319826,61.9262,61.9507,61.8444,61.8608,33029.0286
2012-11-26 12:30:00,75.71,75.76,75.69,75.7,14155.297979279923,61.869,61.9098,61.8526,61.8608,14155.298
2012-11-26 12:35:00,75.69,75.79,75.67,75.77,11078.059288132115,61.8526,61.9343,61.8363,61.918,11078.0593
2012-11-26 12:40:00,75.78,75.87,75.78,75.87,8923.992204328648,61.9262,61.9997,61.9262,61.9997,8923.9922
2012-11-26 12:45:00,75.85,75.87,75.82,75.87,3077.2386911478097,61.9834,61.9997,61.9589,61.9997,3077.2387
2012-11-26 12:50:00,75.87,75.89,75.79,75.79,14155.297979279923,61.9997,62.0161,61.9343,61.9343,14155.298
2012-11-26 12:55:00,75.79,75.79,75.69,75.74,5744.178890142579,61.9343,61.9343,61.8526,61.8935,5744.1789
2012-11-26 13:00:00,75.74,75.81,75.7,75.77,18668.58139296338,61.8935,61.9507,61.8608,61.918,18668.5814
2012-11-26 13:05:00,75.77,75.8,75.77,75.78,9129.14145040517,61.918,61.9425,61.918,61.9262,9129.1415
2012-11-26 13:10:00,75.78,75.8,75.76,75.79,7077.648989639963,61.9262,61.9425,61.9098,61.9343,7077.649
2012-11-26 13:15:00,75.8,75.85,75.8,75.85,10565.186172940814,61.9425,61.9834,61.9425,61.9834,10565.1862
2012-11-26 13:20:00,75.87,75.87,75.8,75.81,7385.372858754744,61.9997,61.9997,61.9425,61.9507,7385.3729
2012-11-26 13:25:00,75.81,75.82,75.8,75.8,4513.283413683455,61.9507,61.9589,61.9425,61.9425,4513.2834
2012-11-26 13:30:00,75.8,75.81,75.75,75.77,8103.395220022566,61.9425,61.9507,61.9016,61.918,8103.3952
2012-11-26 13:35:00,75.73,75.75,75.68,75.68,3487.537183300851,61.8853,61.9016,61.8444,61.8444,3487.5372
2012-11-26 13:40:00,75.68,75.69,75.6,75.62,4923.581905836496,61.8444,61.8526,61.7791,61.7954,4923.5819
2012-11-26 13:45:00,75.61,75.61,75.57,75.6,6667.350497486921,61.7872,61.7872,61.7546,61.7791,6667.3505
2012-11-26 13:50:00,75.6,75.72,75.6,75.71,11385.783157246897,61.7791,61.8771,61.7791,61.869,11385.7832
2012-11-26 13:55:00,75.68,75.77,75.68,75.76,12001.23089547646,61.8444,61.918,61.8444,61.9098,12001.2309
2012-11-26 14:00:00,75.76,75.77,75.69,75.69,7487.947481793004,61.9098,61.918,61.8526,61.8526,7487.9475
2012-11-26 14:05:00,75.72,75.74,75.71,75.74,9539.43994255821,61.8771,61.8935,61.869,61.8935,9539.4399
2012-11-26 14:10:00,75.76,75.77,75.71,75.72,5026.156528874756,61.9098,61.918,61.869,61.8771,5026.1565
2012-11-26 14:15:00,75.72,75.73,75.7,75.71,4923.581905836496,61.8771,61.8853,61.8608,61.869,4923.5819
2012-11-26 14:20:00,75.7,75.77,75.69,75.75,6359.626628372141,61.8608,61.918,61.8526,61.9016,6359.6266
2012-11-26 14:25:00,75.74,75.76,75.7,75.72,6359.626628372141,61.8935,61.9098,61.8608,61.8771,6359.6266
2012-11-26 14:30:00,75.73,75.74,75.68,75.68,5231.305774951277,61.8853,61.8935,61.8444,61.8444,5231.3058
2012-11-26 14:35:00,75.68,75.69,75.63,75.63,11590.932403323415,61.8444,61.8526,61.8036,61.8036,11590.9324
2012-11-26 14:40:00,75.63,75.63,75.55,75.56,10154.887680787771,61.8036,61.8036,61.7382,61.7464,10154.8877
2012-11-26 14:45:00,75.56,75.58,75.53,75.58,33234.17786439635,61.7464,61.7627,61.7219,61.7627,33234.1779
2012-11-26 14:50:00,75.58,75.67,75.56,75.63,9436.86531951995,61.7627,61.8363,61.7464,61.8036,9436.8653
2012-11-26 14:55:00,75.61,75.68,75.61,75.65,9539.43994255821,61.7872,61.8444,61.7872,61.8199,9539.4399
2012-11-26 15:00:00,75.65,75.66,75.58,75.61,18668.58139296338,61.8199,61.8281,61.7627,61.7872,18668.5814
2012-11-26 15:05:00,75.61,75.65,75.61,75.64,32721.304749205046,61.7872,61.8199,61.7872,61.8118,32721.3047
2012-11-26 15:10:00,75.64,75.64,75.57,75.57,13232.126371935585,61.8118,61.8118,61.7546,61.7546,13232.1264
2012-11-26 15:15:00,75.56,75.66,75.56,75.65,14873.320340547749,61.7464,61.8281,61.7464,61.8199,14873.3203
2012-11-26 15:20:00,75.65,75.7,75.63,75.69,26874.551236024206,61.8199,61.8608,61.8036,61.8526,26874.5512
2012-11-26 15:25:00,75.69,75.69,75.66,75.66,18771.15601600164,61.8526,61.8526,61.8281,61.8281,18771.156
2012-11-26 15:30:00,75.67,75.69,75.6,75.69,23899.887167914658,61.8363,61.8526,61.7791,61.8526,23899.8872
2012-11-26 15:35:00,75.69,75.71,75.63,75.69,21540.670838034668,61.8526,61.869,61.8036,61.8526,21540.6708
2012-11-26 15:40:00,75.69,75.73,75.66,75.66,27387.424351215508,61.8526,61.8853,61.8281,61.8281,27387.4244
2012-11-26 15:45:00,75.67,75.71,75.64,75.66,21335.52159195815,61.8363,61.869,61.8118,61.8281,21335.5216
2012-11-26 15:50:00,75.67,75.7,75.65,75.67,19899.476869422502,61.8363,61.8608,61.8199,61.8363,19899.4769
2012-11-26 15:55:00,75.68,75.8,75.68,75.8,114678.42855677503,61.8444,61.9425,61.8444,61.9425,114678.4286
2012-11-27 09:30:00,75.42,75.74,75.17,75.55,55698.02030977536,61.632,61.8935,61.4277,61.7382,55698.0203
2012-11-27 09:35:00,75.56,75.76,75.55,75.6,14155.297979279923,61.7464,61.9098,61.7382,61.7791,14155.298
2012-11-27 09:40:00,75.59,75.83,75.52,75.81,11796.081649399935,61.7709,61.967,61.7137,61.9507,11796.0816
2012-11-27 09:45:00,75.82,75.9,75.82,75.9,7077.648989639963,61.9589,62.0242,61.9589,62.0242,7077.649
2012-11-27 09:50:00,75.9,75.93,75.66,75.66,9744.58918863473,62.0242,62.0487,61.8281,61.8281,9744.5892
2012-11-27 09:55:00,75.66,75.72,75.62,75.72,9642.014565596472,61.8281,61.8771,61.7954,61.8771,9642.0146
2012-11-27 10:00:00,75.73,75.73,75.53,75.54,8923.992204328648,61.8853,61.8853,61.7219,61.73,8923.9922
2012-11-27 10:05:00,75.55,75.61,75.48,75.54,14052.723356241666,61.7382,61.7872,61.681,61.73,14052.7234
2012-11-27 10:10:00,75.55,75.59,75.39,75.49,10565.186172940814,61.7382,61.7709,61.6075,61.6892,10565.1862
2012-11-27 10:15:00,75.44,75.53,75.38,75.43,12616.67863370602,61.6483,61.7219,61.5993,61.6402,12616.6786
2012-11-27 10:20:00,75.4,75.52,75.39,75.42,28720.89445071289,61.6156,61.7137,61.6075,61.632,28720.8945
2012-11-27 10:25:00,75.42,75.45,75.27,75.34,9334.29069648169,61.632,61.6565,61.5094,61.5666,9334.2907
2012-11-27 10:30:00,75.32,75.34,75.21,75.34,13334.700994973842,61.5503,61.5666,61.4604,61.5666,13334.701
2012-11-27 10:35:00,75.33,75.35,75.21,75.21,10154.887680787771,61.5584,61.5748,61.4604,61.4604,10154.8877
2012-11-27 10:40:00,75.22,75.22,75.07,75.07,30772.386911478097,61.4685,61.4685,61.346,61.346,30772.3869
2012-11-27 10:45:00,75.08,75.19,75.05,75.16,18873.7306390399,61.3541,61.444,61.3296,61.4195,18873.7306
2012-11-27 10:50:00,75.16,75.16,75.07,75.11,10257.462303826032,61.4195,61.4195,61.346,61.3787,10257.4623
2012-11-27 10:55:00,75.12,75.14,75.09,75.09,4718.432659759975,61.3868,61.4032,61.3623,61.3623,4718.4327
2012-11-27 11:00:00,75.12,75.21,75.12,75.21,5436.455021027798,61.3868,61.4604,61.3868,61.4604,5436.455
2012-11-27 11:05:00,75.21,75.3,75.2,75.3,15899.06657093035,61.4604,61.5339,61.4522,61.5339,15899.0666
2012-11-27 11:10:00,75.3,75.38,75.24,75.35,8103.395220022566,61.5339,61.5993,61.4849,61.5748,8103.3952
2012-11-27 11:15:00,75.35,75.54,75.34,75.47,10257.462303826032,61.5748,61.73,61.5666,61.6728,10257.4623
2012-11-27 11:20:00,75.47,75.47,75.35,75.42,9847.163811672992,61.6728,61.6728,61.5748,61.632,9847.1638
2012-11-27 11:25:00,75.44,75.44,75.35,75.42,8308.544466099087,61.6483,61.6483,61.5748,61.632,8308.5445
2012-11-27 11:30:00,75.44,75.53,75.44,75.53,6975.074366601702,61.6483,61.7219,61.6483,61.7219,6975.0744
2012-11-27 11:35:00,75.55,75.6,75.44,75.6,32413.580880090263,61.7382,61.7791,61.6483,61.7791,32413.5809
2012-11-27 11:40:00,75.6,75.6,75.5,75.55,19489.17837726946,61.7791,61.7791,61.6974,61.7382,19489.1784
2012-11-27 11:45:00,75.55,75.55,75.43,75.45,12308.95476459124,61.7382,61.7382,61.6402,61.6565,12308.9548
2012-11-27 11:50:00,75.46,75.55,75.45,75.48,6975.074366601702,61.6647,61.7382,61.6565,61.681,6975.0744
2012-11-27 11:55:00,75.49,75.53,75.46,75.46,7077.648989639963,61.6892,61.7219,61.6647,61.6647,7077.649
2012-11-27 12:00:00,75.45,75.54,75.42,75.5,28105.44671248333,61.6565,61.73,61.632,61.6974,28105.4467
2012-11-27 12:05:00,75.48,75.48,75.42,75.42,2564.365575956508,61.681,61.681,61.632,61.632,2564.3656
2012-11-27 12:10:00,75.45,75.48,75.38,75.41,6257.0520053338805,61.6565,61.681,61.5993,61.6238,6257.052
2012-11-27 12:15:00,75.43,75.43,75.36,75.41,7077.648989639963,61.6402,61.6402,61.5829,61.6238,7077.649
2012-11-27 12:20:00,75.41,75.42,75.4,75.42,5949.328136219099,61.6238,61.632,61.6156,61.632,5949.3281
2012-11-27 12:25:00,75.42,75.42,75.39,75.39,5231.305774951277,61.632,61.632,61.6075,61.6075,5231.3058
2012-11-27 12:30:00,75.39,75.45,75.38,75.41,5026.156528874756,61.6075,61.6565,61.5993,61.6238,5026.1565
2012-11-27 12:35:00,75.39,75.42,75.39,75.4,4205.559544568673,61.6075,61.632,61.6075,61.6156,4205.5595
2012-11-27 12:40:00,75.45,75.47,75.4,75.4,6769.925120525182,61.6565,61.6728,61.6156,61.6156,6769.9251
2012-11-27 12:45:00,75.4,75.43,75.37,75.38,8513.693712175607,61.6156,61.6402,61.5911,61.5993,8513.6937
2012-11-27 12:50:00,75.37,75.38,75.32,75.33,12616.67863370602,61.5911,61.5993,61.5503,61.5584,12616.6786
2012-11-27 12:55:00,75.33,75.35,75.31,75.33,6564.775874448661,61.5584,61.5748,61.5421,61.5584,6564.7759
2012-11-27 13:00:00,75.33,75.34,75.26,75.33,11590.932403323415,61.5584,61.5666,61.5012,61.5584,11590.9324
2012-11-27 13:05:00,75.31,75.34,75.28,75.34,3897.8356754538927,61.5421,61.5666,61.5176,61.5666,3897.8357
2012-11-27 13:10:00,75.33,75.33,75.3,75.31,4923.581905836496,61.5584,61.5584,61.5339,61.5421,4923.5819
2012-11-27 13:15:00,75.31,75.36,75.3,75.35,11283.208534208636,61.5421,61.5829,61.5339,61.5748,11283.2085
2012-11-27 13:20:00,75.34,75.36,75.31,75.31,15078.46958662427,61.5666,61.5829,61.5421,61.5421,15078.4696
2012-11-27 13:25:00,75.3,75.31,75.25,75.29,13129.551748897322,61.5339,61.5421,61.4931,61.5257,13129.5517
2012-11-27 13:30:00,75.31,75.4,75.3,75.4,11283.208534208636,61.5421,61.6156,61.5339,61.6156,11283.2085
2012-11-27 13:35:00,75.37,75.39,75.36,75.38,9642.014565596472,61.5911,61.6075,61.5829,61.5993,9642.0146
2012-11-27 13:40:00,75.37,75.45,75.35,75.45,6769.925120525182,61.5911,61.6565,61.5748,61.6565,6769.9251
2012-11-27 13:45:00,75.44,75.49,75.43,75.47,14257.872602318186,61.6483,61.6892,61.6402,61.6728,14257.8726
2012-11-27 13:50:00,75.46,75.49,75.39,75.39,14052.723356241666,61.6647,61.6892,61.6075,61.6075,14052.7234
2012-11-27 13:55:00,75.42,75.47,75.42,75.47,5231.305774951277,61.632,61.6728,61.632,61.6728,5231.3058
2012-11-27 14:00:00,75.46,75.49,75.44,75.45,9334.29069648169,61.6647,61.6892,61.6483,61.6565,9334.2907
2012-11-27 14:05:00,75.51,75.51,75.48,75.5,5026.156528874756,61.7055,61.7055,61.681,61.6974,5026.1565
2012-11-27 14:10:00,75.51,75.58,75.51,75.57,10462.611549902556,61.7055,61.7627,61.7055,61.7546,10462.6115
2012-11-27 14:15:00,75.57,75.63,75.53,75.53,5026.156528874756,61.7546,61.8036,61.7219,61.7219,5026.1565
2012-11-27 14:20:00,75.52,75.55,75.37,75.39,8000.820596984306,61.7137,61.7382,61.5911,61.6075,8000.8206
2012-11-27 14:25:00,75.39,75.4,75.31,75.37,19078.87988511642,61.6075,61.6156,61.5421,61.5911,19078.8799
2012-11-27 14:30:00,75.39,75.44,75.28,75.34,14873.320340547749,61.6075,61.6483,61.5176,61.5666,14873.3203
2012-11-27 14:35:00,75.34,75.4,75.32,75.39,15078.46958662427,61.5666,61.6156,61.5503,61.6075,15078.4696
2012-11-27 14:40:00,75.39,75.42,75.31,75.33,10052.313057749512,61.6075,61.632,61.5421,61.5584,10052.3131
2012-11-27 14:45:00,75.32,75.41,75.32,75.41,9642.014565596472,61.5503,61.6238,61.5503,61.6238,9642.0146
2012-11-27 14:50:00,75.4,75.43,75.36,75.37,9847.163811672992,61.6156,61.6402,61.5829,61.5911,9847.1638
2012-11-27 14:55:00,75.39,75.47,75.39,75.47,14360.447225356444,61.6075,61.6728,61.6075,61.6728,14360.4472
2012-11-27 15:00:00,75.46,75.52,75.38,75.43,24207.61103702944,61.6647,61.7137,61.5993,61.6402,24207.611
2012-11-27 15:05:00,75.43,75.57,75.41,75.56,20822.648476766848,61.6402,61.7546,61.6238,61.7464,20822.6485
2012-11-27 15:10:00,75.55,75.55,75.45,75.47,10154.887680787771,61.7382,61.7382,61.6565,61.6728,10154.8877
2012-11-27 15:15:00,75.48,75.49,75.4,75.46,10770.335419017334,61.681,61.6892,61.6156,61.6647,10770.3354
2012-11-27 15:20:00,75.46,75.51,75.44,75.51,14155.297979279923,61.6647,61.7055,61.6483,61.7055,14155.298
2012-11-27 15:25:00,75.51,75.54,75.45,75.52,10975.484665093856,61.7055,61.73,61.6565,61.7137,10975.4847
2012-11-27 15:30:00,75.53,75.56,75.45,75.46,19386.6037542312,61.7219,61.7464,61.6565,61.6647,19386.6038
2012-11-27 15:35:00,75.47,75.47,75.39,75.42,14463.021848394706,61.6728,61.6728,61.6075,61.632,14463.0218
2012-11-27 15:40:00,75.43,75.45,75.36,75.37,17540.260539542516,61.6402,61.6565,61.5829,61.5911,17540.2605
2012-11-27 15:45:00,75.37,75.38,75.28,75.34,32208.431634013745,61.5911,61.5993,61.5176,61.5666,32208.4316
2012-11-27 15:50:00,75.32,75.32,75.21,75.21,31592.983895784186,61.5503,61.5503,61.4604,61.4604,31592.9839
2012-11-27 15:55:00,75.2,75.28,75.16,75.2,48620.3713201354,61.4522,61.5176,61.4195,61.4522,48620.3713
2012-11-28 09:30:00,75.09,75.24,74.74,74.89,51082.16227305365,61.3623,61.4849,61.0763,61.1989,51082.1623
2012-11-28 09:35:00,74.89,74.94,74.66,74.73,21950.969330187712,61.1989,61.2397,61.0109,61.0681,21950.9693
2012-11-28 09:40:00,74.76,74.76,74.42,74.44,71699.66150374398,61.0926,61.0926,60.8148,60.8311,71699.6615
2012-11-28 09:45:00,74.42,74.78,74.42,74.58,31387.83464970766,60.8148,61.109,60.8148,60.9455,31387.8346
2012-11-28 09:50:00,74.6,74.77,74.5,74.77,57749.51277054057,60.9619,61.1008,60.8802,61.1008,57749.5128
2012-11-28 09:55:00,74.78,75.1,74.75,75.07,28208.02133552159,61.109,61.3705,61.0845,61.346,28208.0213
2012-11-28 10:00:00,75.02,75.02,74.83,74.85,6462.201251410401,61.3051,61.3051,61.1498,61.1662,6462.2013
2012-11-28 10:05:00,74.85,75.02,74.83,74.94,11283.208534208636,61.1662,61.3051,61.1498,61.2397,11283.2085
2012-11-28 10:10:00,74.88,74.89,74.83,74.86,13950.148733203405,61.1907,61.1989,61.1498,61.1744,13950.1487
2012-11-28 10:15:00,74.84,75.06,74.83,75.06,8718.842958252128,61.158,61.3378,61.1498,61.3378,8718.843
2012-11-28 10:20:00,75.06,75.25,75.06,75.23,21643.24546107293,61.3378,61.4931,61.3378,61.4767,21643.2455
2012-11-28 10:25:00,75.2,75.2,75.09,75.12,5231.305774951277,61.4522,61.4522,61.3623,61.3868,5231.3058
2012-11-28 10:30:00,75.12,75.16,75.09,75.11,3897.8356754538927,61.3868,61.4195,61.3623,61.3787,3897.8357
2012-11-28 10:35:00,75.09,75.21,75.08,75.18,26259.103497794644,61.3623,61.4604,61.3541,61.4359,26259.1035
2012-11-28 10:40:00,75.19,75.25,75.19,75.2,9436.86531951995,61.444,61.4931,61.444,61.4522,9436.8653
2012-11-28 10:45:00,75.28,75.36,75.21,75.3,10872.910042055595,61.5176,61.5829,61.4604,61.5339,10872.91
2012-11-28 10:50:00,75.31,75.34,75.29,75.34,4923.581905836496,61.5421,61.5666,61.5257,61.5666,4923.5819
2012-11-28 10:55:00,75.33,75.46,75.32,75.42,14052.723356241666,61.5584,61.6647,61.5503,61.632,14052.7234
2012-11-28 11:00:00,75.41,75.46,75.38,75.46,7180.223612678223,61.6238,61.6647,61.5993,61.6647,7180.2236
2012-11-28 11:05:00,75.42,75.43,75.4,75.4,6667.350497486921,61.632,61.6402,61.6156,61.6156,6667.3505
2012-11-28 11:10:00,75.39,75.53,75.34,75.53,9744.58918863473,61.6075,61.7219,61.5666,61.7219,9744.5892
2012-11-28 11:15:00,75.53,75.6,75.49,75.56,9744.58918863473,61.7219,61.7791,61.6892,61.7464,9744.5892
2012-11-28 11:20:00,75.59,75.59,75.46,75.46,13129.551748897322,61.7709,61.7709,61.6647,61.6647,13129.5517
2012-11-28 11:25:00,75.46,75.55,75.44,75.55,7693.096727869524,61.6647,61.7382,61.6483,61.7382,7693.0967
2012-11-28 11:30:00,75.56,75.57,75.4,75.44,7385.372858754744,61.7464,61.7546,61.6156,61.6483,7385.3729
2012-11-28 11:35:00,75.47,75.51,75.46,75.48,5436.455021027798,61.6728,61.7055,61.6647,61.681,5436.455
2012-11-28 11:40:00,75.48,75.5,75.45,75.47,5846.753513180839,61.681,61.6974,61.6565,61.6728,5846.7535
2012-11-28 11:45:00,75.45,75.47,75.42,75.43,7898.245973946045,61.6565,61.6728,61.632,61.6402,7898.246
2012-11-28 11:50:00,75.43,75.46,75.34,75.35,7282.798235716484,61.6402,61.6647,61.5666,61.5748,7282.7982
2012-11-28 11:55:00,75.33,75.4,75.33,75.39,2769.514822033029,61.5584,61.6156,61.5584,61.6075,2769.5148
2012-11-28 12:00:00,75.39,75.39,75.11,75.14,12616.67863370602,61.6075,61.6075,61.3787,61.4032,12616.6786
2012-11-28 12:05:00,75.14,75.2,75.13,75.2,7385.372858754744,61.4032,61.4522,61.395,61.4522,7385.3729
2012-11-28 12:10:00,75.21,75.3,75.15,75.22,11283.208534208636,61.4604,61.5339,61.4113,61.4685,11283.2085
2012-11-28 12:15:00,75.26,75.52,75.24,75.37,15386.193455739049,61.5012,61.7137,61.4849,61.5911,15386.1935
2012-11-28 12:20:00,75.36,75.47,75.34,75.47,12924.402502820802,61.5829,61.6728,61.5666,61.6728,12924.4025
2012-11-28 12:25:00,75.47,75.48,75.36,75.4,19899.476869422502,61.6728,61.681,61.5829,61.6156,19899.4769
2012-11-28 12:30:00,75.41,75.47,75.36,75.42,9231.71607344343,61.6238,61.6728,61.5829,61.632,9231.7161
2012-11-28 12:35:00,75.41,75.47,75.41,75.45,9436.86531951995,61.6238,61.6728,61.6238,61.6565,9436.8653
2012-11-28 12:40:00,75.45,75.47,75.44,75.45,6051.902759257359,61.6565,61.6728,61.6483,61.6565,6051.9028
2012-11-28 12:45:00,75.45,75.47,75.44,75.46,8103.395220022566,61.6565,61.6728,61.6483,61.6647,8103.3952
2012-11-28 12:50:00,75.45,75.46,75.4,75.41,5539.029644066058,61.6565,61.6647,61.6156,61.6238,5539.0296
2012-11-28 12:55:00,75.42,75.48,75.42,75.46,9642.014565596472,61.632,61.681,61.632,61.6647,9642.0146
2012-11-28 13:00:00,75.46,75.46,75.34,75.37,15796.491947892093,61.6647,61.6647,61.5666,61.5911,15796.4919
2012-11-28 13:05:00,75.38,75.42,75.34,75.42,4821.007282798236,61.5993,61.632,61.5666,61.632,4821.0073
2012-11-28 13:10:00,75.4,75.46,75.39,75.46,6769.925120525182,61.6156,61.6647,61.6075,61.6647,6769.9251
2012-11-28 13:15:00,75.44,75.45,75.41,75.41,6769.925120525182,61.6483,61.6565,61.6238,61.6238,6769.9251
2012-11-28 13:20:00,75.41,75.41,75.38,75.38,4205.559544568673,61.6238,61.6238,61.5993,61.5993,4205.5595
2012-11-28 13:25:00,75.39,75.4,75.36,75.38,5744.178890142579,61.6075,61.6156,61.5829,61.5993,5744.1789
2012-11-28 13:30:00,75.39,75.45,75.37,75.43,8718.842958252128,61.6075,61.6565,61.5911,61.6402,8718.843
2012-11-28 13:35:00,75.42,75.5,75.42,75.46,9642.014565596472,61.632,61.6974,61.632,61.6647,9642.0146
2012-11-28 13:40:00,75.47,75.5,75.44,75.44,11898.656272438198,61.6728,61.6974,61.6483,61.6483,11898.6563
2012-11-28 13:45:00,75.43,75.46,75.42,75.46,5846.753513180839,61.6402,61.6647,61.632,61.6647,5846.7535
2012-11-28 13:50:00,75.44,75.51,75.44,75.51,9847.163811672992,61.6483,61.7055,61.6483,61.7055,9847.1638
2012-11-28 13:55:00,75.5,75.55,75.49,75.54,5846.753513180839,61.6974,61.7382,61.6892,61.73,5846.7535
2012-11-28 14:00:00,75.55,75.6,75.55,75.57,7077.648989639963,61.7382,61.7791,61.7382,61.7546,7077.649
2012-11-28 14:05:00,75.56,75.61,75.52,75.55,3795.261052415632,61.7464,61.7872,61.7137,61.7382,3795.2611
2012-11-28 14:10:00,75.55,75.57,75.53,75.56,7487.947481793004,61.7382,61.7546,61.7219,61.7464,7487.9475
2012-11-28 14:15:00,75.57,75.58,75.57,75.58,3077.2386911478097,61.7546,61.7627,61.7546,61.7627,3077.2387
2012-11-28 14:20:00,75.57,75.61,75.55,75.55,7590.522104831264,61.7546,61.7872,61.7382,61.7382,7590.5221
2012-11-28 14:25:00,75.55,75.56,75.53,75.54,4308.134167606934,61.7382,61.7464,61.7219,61.73,4308.1342
2012-11-28 14:30:00,75.51,75.56,75.51,75.55,6667.350497486921,61.7055,61.7464,61.7055,61.7382,6667.3505
2012-11-28 14:35:00,75.55,75.59,75.55,75.57,5333.880397989537,61.7382,61.7709,61.7382,61.7546,5333.8804
2012-11-28 14:40:00,75.57,75.64,75.57,75.6,11283.208534208636,61.7546,61.8118,61.7546,61.7791,11283.2085
2012-11-28 14:45:00,75.59,75.61,75.56,75.58,5436.455021027798,61.7709,61.7872,61.7464,61.7627,5436.455
2012-11-28 14:50:00,75.58,75.62,75.58,75.6,9847.163811672992,61.7627,61.7954,61.7627,61.7791,9847.1638
2012-11-28 14:55:00,75.6,75.68,75.6,75.68,14975.894963586008,61.7791,61.8444,61.7791,61.8444,14975.895
2012-11-28 15:00:00,75.67,75.67,75.6,75.6,11693.507026361678,61.8363,61.8363,61.7791,61.7791,11693.507
2012-11-28 15:05:00,75.6,75.63,75.55,75.56,28413.17058159811,61.7791,61.8036,61.7382,61.7464,28413.1706
2012-11-28 15:10:00,75.57,75.59,75.51,75.54,7795.671350907785,61.7546,61.7709,61.7055,61.73,7795.6714
2012-11-28 15:15:00,75.55,75.59,75.51,75.56,10770.335419017334,61.7382,61.7709,61.7055,61.7464,10770.3354
2012-11-28 15:20:00,75.56,75.6,75.55,75.6,26669.401989947684,61.7464,61.7791,61.7382,61.7791,26669.402
2012-11-28 15:25:00,75.6,75.72,75.6,75.72,13642.424864088624,61.7791,61.8771,61.7791,61.8771,13642.4249
2012-11-28 15:30:00,75.7,75.75,75.65,75.72,10872.910042055595,61.8608,61.9016,61.8199,61.8771,10872.91
2012-11-28 15:35:00,75.72,75.78,75.7,75.72,14360.447225356444,61.8771,61.9262,61.8608,61.8771,14360.4472
2012-11-28 15:40:00,75.72,75.74,75.68,75.71,9744.58918863473,61.8771,61.8935,61.8444,61.869,9744.5892
2012-11-28 15:45:00,75.68,75.75,75.65,75.66,15488.76807877731,61.8444,61.9016,61.8199,61.8281,15488.7681
2012-11-28 15:50:00,75.66,75.7,75.59,75.64,42260.744691763255,61.8281,61.8608,61.7709,61.8118,42260.7447
2012-11-28 15:55:00,75.65,75.67,75.56,75.66,43081.341676069336,61.8199,61.8363,61.7464,61.8281,43081.3417
2012-11-29 09:30:00,75.73,76.26,75.73,76.21,38875.782131500666,61.8853,62.3184,61.8853,62.2776,38875.7821
2012-11-29 09:35:00,76.21,76.21,75.91,75.91,10462.611549902556,62.2776,62.2776,62.0324,62.0324,10462.6115
2012-11-29 09:40:00,75.92,76.21,75.91,76.2,9436.86531951995,62.0406,62.2776,62.0324,62.2694,9436.8653
2012-11-29 09:45:00,76.17,76.2,76.01,76.08,14155.297979279923,62.2449,62.2694,62.1141,62.1713,14155.298
2012-11-29 09:50:00,76.09,76.1,75.92,75.92,9231.71607344343,62.1795,62.1877,62.0406,62.0406,9231.7161
2012-11-29 09:55:00,75.93,76.04,75.93,75.99,8513.693712175607,62.0487,62.1386,62.0487,62.0978,8513.6937
2012-11-29 10:00:00,76.05,76.15,76.03,76.03,9847.163811672992,62.1468,62.2285,62.1305,62.1305,9847.1638
2012-11-29 10:05:00,76.03,76.04,75.7,75.8,9231.71607344343,62.1305,62.1386,61.8608,61.9425,9231.7161
2012-11-29 10:10:00,75.8,75.83,75.63,75.77,9436.86531951995,61.9425,61.967,61.8036,61.918,9436.8653
2012-11-29 10:15:00,75.77,75.79,75.66,75.73,9539.43994255821,61.918,61.9343,61.8281,61.8853,9539.4399
2012-11-29 10:20:00,75.69,75.8,75.64,75.64,18258.28290081034,61.8526,61.9425,61.8118,61.8118,18258.2829
2012-11-29 10:25:00,75.68,75.71,75.55,75.61,14565.596471432968,61.8444,61.869,61.7382,61.7872,14565.5965
2012-11-29 10:30:00,75.61,75.61,75.48,75.54,7385.372858754744,61.7872,61.7872,61.681,61.73,7385.3729
2012-11-29 10:35:00,75.53,75.54,75.45,75.53,11488.357780285158,61.7219,61.73,61.6565,61.7219,11488.3578
2012-11-29 10:40:00,75.54,75.58,75.52,75.54,12411.5293876295,61.73,61.7627,61.7137,61.73,12411.5294
2012-11-29 10:45:00,75.54,75.58,75.51,75.56,6872.499743563442,61.73,61.7627,61.7055,61.7464,6872.4997
2012-11-29 10:50:00,75.61,75.65,75.58,75.63,5333.880397989537,61.7872,61.8199,61.7627,61.8036,5333.8804
2012-11-29 10:55:00,75.62,75.62,75.57,75.57,8718.842958252128,61.7954,61.7954,61.7546,61.7546,8718.843
2012-11-29 11:00:00,75.57,75.61,75.57,75.61,5846.753513180839,61.7546,61.7872,61.7546,61.7872,5846.7535
2012-11-29 11:05:00,75.62,75.64,75.57,75.6,10565.186172940814,61.7954,61.8118,61.7546,61.7791,10565.1862
2012-11-29 11:10:00,75.59,75.61,75.57,75.59,6975.074366601702,61.7709,61.7872,61.7546,61.7709,6975.0744
2012-11-29 11:15:00,75.58,75.6,75.57,75.59,6667.350497486921,61.7627,61.7791,61.7546,61.7709,6667.3505
2012-11-29 11:20:00,75.62,75.66,75.62,75.62,9436.86531951995,61.7954,61.8281,61.7954,61.7954,9436.8653
2012-11-29 11:25:00,75.62,75.63,75.55,75.62,7795.671350907785,61.7954,61.8036,61.7382,61.7954,7795.6714
2012-11-29 11:30:00,75.62,75.66,75.61,75.65,5231.305774951277,61.7954,61.8281,61.7872,61.8199,5231.3058
2012-11-29 11:35:00,75.65,75.69,75.65,75.65,6154.47738229562,61.8199,61.8526,61.8199,61.8199,6154.4774
2012-11-29 11:40:00,75.65,75.65,75.28,75.34,27797.72284336855,61.8199,61.8199,61.5176,61.5666,27797.7228
2012-11-29 11:45:00,75.35,75.41,75.31,75.38,9129.14145040517,61.5748,61.6238,61.5421,61.5993,9129.1415
2012-11-29 11:50:00,75.41,75.5,75.36,75.45,6051.902759257359,61.6238,61.6974,61.5829,61.6565,6051.9028
2012-11-29 11:55:00,75.41,75.43,75.28,75.33,8205.969843060826,61.6238,61.6402,61.5176,61.5584,8205.9698
2012-11-29 12:00:00,75.33,75.38,75.26,75.36,10565.186172940814,61.5584,61.5993,61.5012,61.5829,10565.1862
2012-11-29 12:05:00,75.37,75.4,75.28,75.38,10052.313057749512,61.5911,61.6156,61.5176,61.5993,10052.3131
2012-11-29 12:10:00,75.38,75.53,75.38,75.45,11078.059288132115,61.5993,61.7219,61.5993,61.6565,11078.0593
2012-11-29 12:15:00,75.48,75.5,75.42,75.48,8718.842958252128,61.681,61.6974,61.632,61.681,8718.843
2012-11-29 12:20:00,75.45,75.53,75.45,75.51,6975.074366601702,61.6565,61.7219,61.6565,61.7055,6975.0744
2012-11-29 12:25:00,75.52,75.52,75.43,75.47,8103.395220022566,61.7137,61.7137,61.6402,61.6728,8103.3952
2012-11-29 12:30:00,75.47,75.47,75.37,75.39,12616.67863370602,61.6728,61.6728,61.5911,61.6075,12616.6786
2012-11-29 12:35:00,75.42,75.44,75.4,75.41,4410.708790645194,61.632,61.6483,61.6156,61.6238,4410.7088
2012-11-29 12:40:00,75.43,75.46,75.4,75.46,4821.007282798236,61.6402,61.6647,61.6156,61.6647,4821.0073
2012-11-29 12:45:00,75.46,75.47,75.42,75.42,9436.86531951995,61.6647,61.6728,61.632,61.632,9436.8653
2012-11-29 12:50:00,75.43,75.45,75.42,75.42,6872.499743563442,61.6402,61.6565,61.632,61.632,6872.4997
2012-11-29 12:55:00,75.44,75.45,75.42,75.43,3282.3879372243305,61.6483,61.6565,61.632,61.6402,3282.3879
2012-11-29 13:00:00,75.45,75.52,75.44,75.52,7898.245973946045,61.6565,61.7137,61.6483,61.7137,7898.246
2012-11-29 13:05:00,75.51,75.52,75.45,75.47,6462.201251410401,61.7055,61.7137,61.6565,61.6728,6462.2013
2012-11-29 13:10:00,75.47,75.48,75.39,75.39,6257.0520053338805,61.6728,61.681,61.6075,61.6075,6257.052
2012-11-29 13:15:00,75.4,75.47,75.39,75.46,7385.372858754744,61.6156,61.6728,61.6075,61.6647,7385.3729
2012-11-29 13:20:00,75.46,75.49,75.46,75.48,6975.074366601702,61.6647,61.6892,61.6647,61.681,6975.0744
2012-11-29 13:25:00,75.49,75.49,75.45,75.48,6975.074366601702,61.6892,61.6892,61.6565,61.681,6975.0744
2012-11-29 13:30:00,75.47,75.51,75.45,75.48,10154.887680787771,61.6728,61.7055,61.6565,61.681,10154.8877
2012-11-29 13:35:00,75.49,75.5,75.45,75.49,16411.939686121652,61.6892,61.6974,61.6565,61.6892,16411.9397
2012-11-29 13:40:00,75.49,75.5,75.43,75.44,15386.193455739049,61.6892,61.6974,61.6402,61.6483,15386.1935
2012-11-29 13:45:00,75.44,75.52,75.43,75.5,8821.417581290389,61.6483,61.7137,61.6402,61.6974,8821.4176
2012-11-29 13:50:00,75.5,75.58,75.5,75.55,6769.925120525182,61.6974,61.7627,61.6974,61.7382,6769.9251
2012-11-29 13:55:00,75.57,75.58,75.47,75.47,11180.633911170376,61.7546,61.7627,61.6728,61.6728,11180.6339
2012-11-29 14:00:00,75.48,75.49,75.45,75.48,5744.178890142579,61.681,61.6892,61.6565,61.681,5744.1789
2012-11-29 14:05:00,75.47,75.5,75.47,75.48,11078.059288132115,61.6728,61.6974,61.6728,61.681,11078.0593
2012-11-29 14:10:00,75.48,75.51,75.48,75.49,6975.074366601702,61.681,61.7055,61.681,61.6892,6975.0744
2012-11-29 14:15:00,75.5,75.5,75.39,75.39,15078.46958662427,61.6974,61.6974,61.6075,61.6075,15078.4696
2012-11-29 14:20:00,75.39,75.43,75.36,75.38,14360.447225356444,61.6075,61.6402,61.5829,61.5993,14360.4472
2012-11-29 14:25:00,75.37,75.37,75.28,75.33,14257.872602318186,61.5911,61.5911,61.5176,61.5584,14257.8726
2012-11-29 14:30:00,75.32,75.34,75.28,75.29,18155.70827777208,61.5503,61.5666,61.5176,61.5257,18155.7083
2012-11-29 14:35:00,75.3,75.31,75.26,75.27,15386.193455739049,61.5339,61.5421,61.5012,61.5094,15386.1935
2012-11-29 14:40:00,75.28,75.3,75.17,75.19,16001.641193968611,61.5176,61.5339,61.4277,61.444,16001.6412
2012-11-29 14:45:00,75.19,75.22,75.12,75.2,25848.805005641603,61.444,61.4685,61.3868,61.4522,25848.805
2012-11-29 14:50:00,75.21,75.23,75.15,75.15,13744.999487126885,61.4604,61.4767,61.4113,61.4113,13744.9995
2012-11-29 14:55:00,75.15,75.19,75.11,75.12,18873.7306390399,61.4113,61.444,61.3787,61.3868,18873.7306
2012-11-29 15:00:00,75.13,75.17,75.11,75.12,18155.70827777208,61.395,61.4277,61.3787,61.3868,18155.7083
2012-11-29 15:05:00,75.11,75.11,75.03,75.06,15899.06657093035,61.3787,61.3787,61.3133,61.3378,15899.0666
2012-11-29 15:10:00,75.06,75.12,75.03,75.06,22053.54395322597,61.3378,61.3868,61.3133,61.3378,22053.544
2012-11-29 15:15:00,75.06,75.11,75.02,75.02,16719.663555236435,61.3378,61.3787,61.3051,61.3051,16719.6636
2012-11-29 15:20:00,75.02,75.06,74.97,74.99,23284.43942968509,61.3051,61.3378,61.2642,61.2806,23284.4394
2012-11-29 15:25:00,75.0,75.07,75.0,75.03,22258.69319930249,61.2888,61.346,61.2888,61.3133,22258.6932
2012-11-29 15:30:00,75.03,75.07,75.03,75.07,27387.424351215508,61.3133,61.346,61.3133,61.346,27387.4244
2012-11-29 15:35:00,75.07,75.07,74.95,74.98,31490.40927274592,61.346,61.346,61.2479,61.2724,31490.4093
2012-11-29 15:40:00,74.98,75.08,74.97,75.07,29336.342188942454,61.2724,61.3541,61.2642,61.346,29336.3422
2012-11-29 15:45:00,75.08,75.11,75.01,75.02,35695.96881731459,61.3541,61.3787,61.2969,61.3051,35695.9688
2012-11-29 15:50:00,75.03,75.03,74.94,74.97,44107.08790645194,61.3133,61.3133,61.2397,61.2642,44107.0879
2012-11-29 15:55:00,74.98,75.05,74.92,75.03,67699.25120525181,61.2724,61.3296,61.2234,61.3133,67699.2512
2012-11-30 09:30:00,75.16,75.21,74.8,74.86,24925.63339829726,61.4195,61.4604,61.1253,61.1744,24925.6334
2012-11-30 09:35:00,74.91,74.95,74.78,74.85,14155.297979279923,61.2152,61.2479,61.109,61.1662,14155.298
2012-11-30 09:40:00,74.87,75.08,74.87,74.98,7795.671350907785,61.1825,61.3541,61.1825,61.2724,7795.6714
2012-11-30 09:45:00,74.96,74.96,74.78,74.78,9231.71607344343,61.2561,61.2561,61.109,61.109,9231.7161
2012-11-30 09:50:00,74.77,74.78,74.61,74.65,15899.06657093035,61.1008,61.109,60.9701,61.0027,15899.0666
2012-11-30 09:55:00,74.63,74.71,74.6,74.65,8411.119089137346,60.9864,61.0518,60.9619,61.0027,8411.1191
2012-11-30 10:00:00,74.65,74.77,74.65,74.71,9436.86531951995,61.0027,61.1008,61.0027,61.0518,9436.8653
2012-11-30 10:05:00,74.74,74.74,74.64,74.65,7487.947481793004,61.0763,61.0763,60.9946,61.0027,7487.9475
2012-11-30 10:10:00,74.66,74.76,74.62,74.65,50158.9906657093,61.0109,61.0926,60.9782,61.0027,50158.9907
2012-11-30 10:15:00,74.64,74.73,74.56,74.72,18360.8575238486,60.9946,61.0681,60.9292,61.06,18360.8575
2012-11-30 10:20:00,74.72,74.76,74.68,74.73,21745.82008411119,61.06,61.0926,61.0273,61.0681,21745.8201
2012-11-30 10:25:00,74.73,74.75,74.68,74.71,16924.812801312954,61.0681,61.0845,61.0273,61.0518,16924.8128
2012-11-30 10:30:00,74.75,74.75,74.69,74.71,17232.536670427737,61.0845,61.0845,61.0354,61.0518,17232.5367
2012-11-30 10:35:00,74.71,74.74,74.7,74.71,17129.962047389476,61.0518,61.0763,61.0436,61.0518,17129.962
2012-11-30 10:40:00,74.71,74.75,74.65,74.65,25746.230382603346,61.0518,61.0845,61.0027,61.0027,25746.2304
2012-11-30 10:45:00,74.65,74.7,74.58,74.64,33541.90173351113,61.0027,61.0436,60.9455,60.9946,33541.9017
2012-11-30 10:50:00,74.65,74.75,74.64,74.7,19078.87988511642,61.0027,61.0845,60.9946,61.0436,19078.8799
2012-11-30 10:55:00,74.7,74.75,74.65,74.74,12924.402502820802,61.0436,61.0845,61.0027,61.0763,12924.4025
2012-11-30 11:00:00,74.74,74.75,74.7,74.71,8616.268335213868,61.0763,61.0845,61.0436,61.0518,8616.2683
2012-11-30 11:05:00,74.7,74.71,74.65,74.66,10770.335419017334,61.0436,61.0518,61.0027,61.0109,10770.3354
2012-11-30 11:10:00,74.66,74.68,74.63,74.63,13334.700994973842,61.0109,61.0273,60.9864,60.9864,13334.701
2012-11-30 11:15:00,74.63,74.69,74.62,74.66,34362.49871781721,60.9864,61.0354,60.9782,61.0109,34362.4987
2012-11-30 11:20:00,74.62,74.68,74.59,74.67,13129.551748897322,60.9782,61.0273,60.9537,61.0191,13129.5517
2012-11-30 11:25:00,74.67,74.68,74.56,74.58,36413.991178582415,61.0191,61.0273,60.9292,60.9455,36413.9912
2012-11-30 11:30:00,74.57,74.57,74.48,74.48,14975.894963586008,60.9374,60.9374,60.8638,60.8638,14975.895
2012-11-30 11:35:00,74.5,74.55,74.5,74.53,9231.71607344343,60.8802,60.921,60.8802,60.9047,9231.7161
2012-11-30 11:40:00,74.55,74.62,74.55,74.6,21848.39470714945,60.921,60.9782,60.921,60.9619,21848.3947
2012-11-30 11:45:00,74.6,74.61,74.58,74.58,9949.738434711251,60.9619,60.9701,60.9455,60.9455,9949.7384
2012-11-30 11:50:00,74.58,74.63,74.51,74.6,13026.977125859064,60.9455,60.9864,60.8883,60.9619,13026.9771
2012-11-30 11:55:00,74.61,74.63,74.53,74.57,10872.910042055595,60.9701,60.9864,60.9047,60.9374,10872.91
2012-11-30 12:00:00,74.58,74.61,74.55,74.55,14257.872602318186,60.9455,60.9701,60.921,60.921,14257.8726
2012-11-30 12:05:00,74.55,74.6,74.55,74.59,12411.5293876295,60.921,60.9619,60.921,60.9537,12411.5294
2012-11-30 12:10:00,74.58,74.6,74.54,74.58,16104.215817006872,60.9455,60.9619,60.9129,60.9455,16104.2158
2012-11-30 12:15:00,74.59,74.6,74.5,74.55,15693.91732485383,60.9537,60.9619,60.8802,60.921,15693.9173
2012-11-30 12:20:00,74.54,74.59,74.54,74.56,9539.43994255821,60.9129,60.9537,60.9129,60.9292,9539.4399
2012-11-30 12:25:00,74.56,74.6,74.56,74.57,14975.894963586008,60.9292,60.9619,60.9292,60.9374,14975.895
2012-11-30 12:30:00,74.58,74.6,74.54,74.55,19181.45450815468,60.9455,60.9619,60.9129,60.921,19181.4545
2012-11-30 12:35:00,74.55,74.6,74.55,74.56,15796.491947892093,60.921,60.9619,60.921,60.9292,15796.4919
2012-11-30 12:40:00,74.56,74.58,74.55,74.57,8513.693712175607,60.9292,60.9455,60.921,60.9374,8513.6937
2012-11-30 12:45:00,74.57,74.58,74.5,74.57,10565.186172940814,60.9374,60.9455,60.8802,60.9374,10565.1862
2012-11-30 12:50:00,74.57,74.59,74.52,74.58,10565.186172940814,60.9374,60.9537,60.8965,60.9455,10565.1862
2012-11-30 12:55:00,74.59,74.59,74.53,74.53,10872.910042055595,60.9537,60.9537,60.9047,60.9047,10872.91
2012-11-30 13:00:00,74.52,74.56,74.51,74.53,13437.275618012103,60.8965,60.9292,60.8883,60.9047,13437.2756
2012-11-30 13:05:00,74.53,74.54,74.52,74.53,7795.671350907785,60.9047,60.9129,60.8965,60.9047,7795.6714
2012-11-30 13:10:00,74.53,74.55,74.52,74.52,11796.081649399935,60.9047,60.921,60.8965,60.8965,11796.0816
2012-11-30 13:15:00,74.53,74.54,74.52,74.52,7693.096727869524,60.9047,60.9129,60.8965,60.8965,7693.0967
2012-11-30 13:20:00,74.52,74.59,74.52,74.58,14975.894963586008,60.8965,60.9537,60.8965,60.9455,14975.895
2012-11-30 13:25:00,74.58,74.6,74.54,74.54,23899.887167914658,60.9455,60.9619,60.9129,60.9129,23899.8872
2012-11-30 13:30:00,74.56,74.56,74.52,74.55,8923.992204328648,60.9292,60.9292,60.8965,60.921,8923.9922
2012-11-30 13:35:00,74.54,74.56,74.53,74.54,12103.80551851472,60.9129,60.9292,60.9047,60.9129,12103.8055
2012-11-30 13:40:00,74.56,74.59,74.55,74.56,16411.939686121652,60.9292,60.9537,60.921,60.9292,16411.9397
2012-11-30 13:45:00,74.56,74.58,74.54,74.58,14155.297979279923,60.9292,60.9455,60.9129,60.9455,14155.298
2012-11-30 13:50:00,74.58,74.6,74.57,74.57,15591.34270181557,60.9455,60.9619,60.9374,60.9374,15591.3427
2012-11-30 13:55:00,74.58,74.6,74.53,74.55,16104.215817006872,60.9455,60.9619,60.9047,60.921,16104.2158
2012-11-30 14:00:00,74.55,74.6,74.55,74.6,13744.999487126885,60.921,60.9619,60.921,60.9619,13744.9995
2012-11-30 14:05:00,74.6,74.61,74.58,74.6,15693.91732485383,60.9619,60.9701,60.9455,60.9619,15693.9173
2012-11-30 14:10:00,74.59,74.6,74.55,74.56,13847.574110165144,60.9537,60.9619,60.921,60.9292,13847.5741
2012-11-30 14:15:00,74.57,74.6,74.55,74.58,10770.335419017334,60.9374,60.9619,60.921,60.9455,10770.3354
2012-11-30 14:20:00,74.59,74.69,74.58,74.68,28720.89445071289,60.9537,61.0354,60.9455,61.0273,28720.8945
2012-11-30 14:25:00,74.69,74.69,74.63,74.68,17129.962047389476,61.0354,61.0354,60.9864,61.0273,17129.962
2012-11-30 14:30:00,74.66,74.69,74.66,74.67,19489.17837726946,61.0109,61.0354,61.0109,61.0191,19489.1784
2012-11-30 14:35:00,74.67,74.68,74.6,74.6,9949.738434711251,61.0191,61.0273,60.9619,60.9619,9949.7384
2012-11-30 14:40:00,74.6,74.68,74.59,74.67,12514.10401066776,60.9619,61.0273,60.9537,61.0191,12514.104
2012-11-30 14:45:00,74.66,74.67,74.59,74.61,15591.34270181557,61.0109,61.0191,60.9537,60.9701,15591.3427
2012-11-30 14:50:00,74.61,74.63,74.59,74.62,14360.447225356444,60.9701,60.9864,60.9537,60.9782,14360.4472
2012-11-30 14:55:00,74.63,74.63,74.58,74.58,21438.09621499641,60.9864,60.9864,60.9455,60.9455,21438.0962
2012-11-30 15:00:00,74.58,74.58,74.48,74.48,40004.10298492153,60.9455,60.9455,60.8638,60.8638,40004.103
2012-11-30 15:05:00,74.48,74.48,74.39,74.42,48004.92358190584,60.8638,60.8638,60.7903,60.8148,48004.9236
2012-11-30 15:10:00,74.43,74.66,74.42,74.63,21950.969330187712,60.823,61.0109,60.8148,60.9864,21950.9693
2012-11-30 15:15:00,74.65,74.73,74.63,74.64,20002.051492460763,61.0027,61.0681,60.9864,60.9946,20002.0515
2012-11-30 15:20:00,74.64,74.77,74.64,74.72,17540.260539542516,60.9946,61.1008,60.9946,61.06,17540.2605
2012-11-30 15:25:00,74.72,74.77,74.7,74.72,18258.28290081034,61.06,61.1008,61.0436,61.06,18258.2829
2012-11-30 15:30:00,74.73,74.77,74.71,74.77,24925.63339829726,61.0681,61.1008,61.0518,61.1008,24925.6334
2012-11-30 15:35:00,74.77,74.84,74.77,74.82,23387.01405272336,61.1008,61.158,61.1008,61.1417,23387.0141
2012-11-30 15:40:00,74.83,74.83,74.72,74.72,20514.924607652065,61.1498,61.1498,61.06,61.06,20514.9246
2012-11-30 15:45:00,74.72,74.81,74.72,74.76,30464.66304236332,61.06,61.1335,61.06,61.0926,30464.663
2012-11-30 15:50:00,74.75,74.86,74.73,74.85,23489.588675761617,61.0845,61.1744,61.0681,61.1662,23489.5887
2012-11-30 15:55:00,74.85,74.86,74.74,74.75,69340.44517386398,61.1662,61.1744,61.0763,61.0845,69340.4452
2012-12-03 09:30:00,74.79,74.79,74.23,74.34,76828.392655657,61.1172,61.1172,60.6595,60.7494,76828.3927
2012-12-03 09:35:00,74.4,74.55,74.26,74.48,36721.7150476972,60.7985,60.921,60.684,60.8638,36721.715
2012-12-03 09:40:00,74.48,74.57,74.45,74.54,23079.290183608573,60.8638,60.9374,60.8393,60.9129,23079.2902
2012-12-03 09:45:00,74.54,74.7,74.4,74.7,16206.790440045132,60.9129,61.0436,60.7985,61.0436,16206.7904
2012-12-03 09:50:00,74.68,74.68,74.53,74.55,12411.5293876295,61.0273,61.0273,60.9047,60.921,12411.5294
2012-12-03 09:55:00,74.54,74.62,74.54,74.54,6564.775874448661,60.9129,60.9782,60.9129,60.9129,6564.7759
2012-12-03 10:00:00,74.54,74.56,74.3,74.37,15796.491947892093,60.9129,60.9292,60.7167,60.7739,15796.4919
2012-12-03 10:05:00,74.37,74.39,74.3,74.3,6872.499743563442,60.7739,60.7903,60.7167,60.7167,6872.4997
2012-12-03 10:10:00,74.34,74.46,74.28,74.46,10154.887680787771,60.7494,60.8475,60.7004,60.8475,10154.8877
2012-12-03 10:15:00,74.42,74.56,74.42,74.52,12206.38014155298,60.8148,60.9292,60.8148,60.8965,12206.3801
2012-12-03 10:20:00,74.53,74.58,74.52,74.56,7077.648989639963,60.9047,60.9455,60.8965,60.9292,7077.649
2012-12-03 10:25:00,74.54,74.57,74.46,74.53,10052.313057749512,60.9129,60.9374,60.8475,60.9047,10052.3131
2012-12-03 10:30:00,74.53,74.58,74.39,74.39,13950.148733203405,60.9047,60.9455,60.7903,60.7903,13950.1487
2012-12-03 10:35:00,74.39,74.41,74.32,74.36,10975.484665093856,60.7903,60.8066,60.7331,60.7658,10975.4847
2012-12-03 10:40:00,74.38,74.38,74.3,74.35,8000.820596984306,60.7821,60.7821,60.7167,60.7576,8000.8206
2012-12-03 10:45:00,74.33,74.34,74.27,74.34,8616.268335213868,60.7412,60.7494,60.6922,60.7494,8616.2683
2012-12-03 10:50:00,74.33,74.36,74.2,74.2,11180.633911170376,60.7412,60.7658,60.635,60.635,11180.6339
2012-12-03 10:55:00,74.2,74.27,74.19,74.22,8513.693712175607,60.635,60.6922,60.6268,60.6514,8513.6937
2012-12-03 11:00:00,74.26,74.26,74.12,74.12,9436.86531951995,60.684,60.684,60.5696,60.5696,9436.8653
2012-12-03 11:05:00,74.13,74.23,74.13,74.15,10565.186172940814,60.5778,60.6595,60.5778,60.5942,10565.1862
2012-12-03 11:10:00,74.13,74.18,74.13,74.17,5436.455021027798,60.5778,60.6187,60.5778,60.6105,5436.455
2012-12-03 11:15:00,74.18,74.28,74.16,74.28,7487.947481793004,60.6187,60.7004,60.6023,60.7004,7487.9475
2012-12-03 11:20:00,74.29,74.32,74.29,74.29,11078.059288132115,60.7086,60.7331,60.7086,60.7086,11078.0593
2012-12-03 11:25:00,74.3,74.35,74.29,74.33,7077.648989639963,60.7167,60.7576,60.7086,60.7412,7077.649
2012-12-03 11:30:00,74.33,74.44,74.32,74.42,7693.096727869524,60.7412,60.8311,60.7331,60.8148,7693.0967
2012-12-03 11:35:00,74.44,74.47,74.4,74.44,7590.522104831264,60.8311,60.8557,60.7985,60.8311,7590.5221
2012-12-03 11:40:00,74.45,74.5,74.44,74.5,5744.178890142579,60.8393,60.8802,60.8311,60.8802,5744.1789
2012-12-03 11:45:00,74.48,74.54,74.48,74.52,8308.544466099087,60.8638,60.9129,60.8638,60.8965,8308.5445
2012-12-03 11:50:00,74.52,74.58,74.52,74.56,3692.686429377372,60.8965,60.9455,60.8965,60.9292,3692.6864
2012-12-03 11:55:00,74.56,74.63,74.56,74.61,5436.455021027798,60.9292,60.9864,60.9292,60.9701,5436.455
2012-12-03 12:00:00,74.6,74.62,74.56,74.59,7590.522104831264,60.9619,60.9782,60.9292,60.9537,7590.5221
2012-12-03 12:05:00,74.59,74.6,74.56,74.57,5539.029644066058,60.9537,60.9619,60.9292,60.9374,5539.0296
2012-12-03 12:10:00,74.58,74.59,74.56,74.57,4410.708790645194,60.9455,60.9537,60.9292,60.9374,4410.7088
2012-12-03 12:15:00,74.57,74.57,74.49,74.53,6257.0520053338805,60.9374,60.9374,60.872,60.9047,6257.052
2012-12-03 12:20:00,74.53,74.57,74.53,74.53,4410.708790645194,60.9047,60.9374,60.9047,60.9047,4410.7088
2012-12-03 12:25:00,74.54,74.54,74.48,74.52,5744.178890142579,60.9129,60.9129,60.8638,60.8965,5744.1789
2012-12-03 12:30:00,74.51,74.51,74.45,74.45,7282.798235716484,60.8883,60.8883,60.8393,60.8393,7282.7982
2012-12-03 12:35:00,74.44,74.46,74.41,74.42,4102.984921530413,60.8311,60.8475,60.8066,60.8148,4102.9849
2012-12-03 12:40:00,74.41,74.41,74.38,74.39,2769.514822033029,60.8066,60.8066,60.7821,60.7903,2769.5148
2012-12-03 12:45:00,74.39,74.42,74.38,74.38,4102.984921530413,60.7903,60.8148,60.7821,60.7821,4102.9849
2012-12-03 12:50:00,74.39,74.46,74.38,74.41,4923.581905836496,60.7903,60.8475,60.7821,60.8066,4923.5819
2012-12-03 12:55:00,74.41,74.42,74.4,74.42,5231.305774951277,60.8066,60.8148,60.7985,60.8148,5231.3058
2012-12-03 13:00:00,74.4,74.4,74.3,74.3,7385.372858754744,60.7985,60.7985,60.7167,60.7167,7385.3729
2012-12-03 13:05:00,74.32,74.38,74.32,74.36,4513.283413683455,60.7331,60.7821,60.7331,60.7658,4513.2834
2012-12-03 13:10:00,74.35,74.4,74.35,74.39,3487.537183300851,60.7576,60.7985,60.7576,60.7903,3487.5372
2012-12-03 13:15:00,74.39,74.39,74.36,74.38,3179.8133141860703,60.7903,60.7903,60.7658,60.7821,3179.8133
2012-12-03 13:20:00,74.38,74.41,74.37,74.4,4102.984921530413,60.7821,60.8066,60.7739,60.7985,4102.9849
2012-12-03 13:25:00,74.4,74.4,74.36,74.37,2769.514822033029,60.7985,60.7985,60.7658,60.7739,2769.5148
2012-12-03 13:30:00,74.37,74.37,74.32,74.32,6769.925120525182,60.7739,60.7739,60.7331,60.7331,6769.9251
2012-12-03 13:35:00,74.32,74.35,74.24,74.3,12206.38014155298,60.7331,60.7576,60.6677,60.7167,12206.3801
2012-12-03 13:40:00,74.28,74.32,74.28,74.31,3282.3879372243305,60.7004,60.7331,60.7004,60.7249,3282.3879
2012-12-03 13:45:00,74.31,74.33,74.3,74.33,4308.134167606934,60.7249,60.7412,60.7167,60.7412,4308.1342
2012-12-03 13:50:00,74.32,74.34,74.31,74.33,4410.708790645194,60.7331,60.7494,60.7249,60.7412,4410.7088
2012-12-03 13:55:00,74.32,74.36,74.31,74.35,1743.7685916504256,60.7331,60.7658,60.7249,60.7576,1743.7686
2012-12-03 14:00:00,74.35,74.38,74.32,74.38,9642.014565596472,60.7576,60.7821,60.7331,60.7821,9642.0146
2012-12-03 14:05:00,74.36,74.43,74.35,74.43,3590.111806339112,60.7658,60.823,60.7576,60.823,3590.1118
2012-12-03 14:10:00,74.42,74.44,74.39,74.42,4308.134167606934,60.8148,60.8311,60.7903,60.8148,4308.1342
2012-12-03 14:15:00,74.43,74.47,74.39,74.39,8000.820596984306,60.823,60.8557,60.7903,60.7903,8000.8206
2012-12-03 14:20:00,74.38,74.39,74.33,74.34,2769.514822033029,60.7821,60.7903,60.7412,60.7494,2769.5148
2012-12-03 14:25:00,74.32,74.32,74.29,74.29,1230.895476459124,60.7331,60.7331,60.7086,60.7086,1230.8955
2012-12-03 14:30:00,74.29,74.35,74.27,74.3,18258.28290081034,60.7086,60.7576,60.6922,60.7167,18258.2829
2012-12-03 14:35:00,74.3,74.35,74.29,74.3,8000.820596984306,60.7167,60.7576,60.7086,60.7167,8000.8206
2012-12-03 14:40:00,74.3,74.33,74.28,74.3,7180.223612678223,60.7167,60.7412,60.7004,60.7167,7180.2236
2012-12-03 14:45:00,74.29,74.33,74.26,74.32,9642.014565596472,60.7086,60.7412,60.684,60.7331,9642.0146
2012-12-03 14:50:00,74.33,74.36,74.31,74.33,10462.611549902556,60.7412,60.7658,60.7249,60.7412,10462.6115
2012-12-03 14:55:00,74.37,74.37,74.3,74.33,9231.71607344343,60.7739,60.7739,60.7167,60.7412,9231.7161
2012-12-03 15:00:00,74.32,74.47,74.32,74.39,16206.790440045132,60.7331,60.8557,60.7331,60.7903,16206.7904
2012-12-03 15:05:00,74.38,74.38,74.29,74.31,12514.10401066776,60.7821,60.7821,60.7086,60.7249,12514.104
2012-12-03 15:10:00,74.3,74.33,74.27,74.3,10052.313057749512,60.7167,60.7412,60.6922,60.7167,10052.3131
2012-12-03 15:15:00,74.3,74.31,74.16,74.18,11078.059288132115,60.7167,60.7249,60.6023,60.6187,11078.0593
2012-12-03 15:20:00,74.18,74.23,74.16,74.22,11590.932403323415,60.6187,60.6595,60.6023,60.6514,11590.9324
2012-12-03 15:25:00,74.21,74.27,74.21,74.26,15899.06657093035,60.6432,60.6922,60.6432,60.684,15899.0666
2012-12-03 15:30:00,74.27,74.36,74.25,74.32,16411.939686121652,60.6922,60.7658,60.6759,60.7331,16411.9397
2012-12-03 15:35:00,74.33,74.38,74.33,74.38,12821.82787978254,60.7412,60.7821,60.7412,60.7821,12821.8279
2012-12-03 15:40:00,74.38,74.42,74.35,74.38,20002.051492460763,60.7821,60.8148,60.7576,60.7821,20002.0515
2012-12-03 15:45:00,74.39,74.44,74.28,74.29,25130.78264437378,60.7903,60.8311,60.7004,60.7086,25130.7826
2012-12-03 15:50:00,74.28,74.39,74.27,74.38,16617.088932198174,60.7004,60.7903,60.6922,60.7821,16617.0889
2012-12-03 15:55:00,74.38,74.4,74.3,74.34,42465.89393783978,60.7821,60.7985,60.7167,60.7494,42465.8939
2012-12-04 09:30:00,74.41,74.72,74.41,74.62,18668.58139296338,60.8066,61.06,60.8066,60.9782,18668.5814
2012-12-04 09:35:00,74.65,74.66,74.49,74.53,6257.0520053338805,61.0027,61.0109,60.872,60.9047,6257.052
2012-12-04 09:40:00,74.51,74.62,74.42,74.51,5231.305774951277,60.8883,60.9782,60.8148,60.8883,5231.3058
2012-12-04 09:45:00,74.5,74.64,74.5,74.53,10667.760795979077,60.8802,60.9946,60.8802,60.9047,10667.7608
2012-12-04 09:50:00,74.57,74.61,74.48,74.5,6359.626628372141,60.9374,60.9701,60.8638,60.8802,6359.6266
2012-12-04 09:55:00,74.5,74.62,74.5,74.51,4410.708790645194,60.8802,60.9782,60.8802,60.8883,4410.7088
2012-12-04 10:00:00,74.57,74.57,74.4,74.41,9231.71607344343,60.9374,60.9374,60.7985,60.8066,9231.7161
2012-12-04 10:05:00,74.41,74.63,74.41,74.61,4000.410298492153,60.8066,60.9864,60.8066,60.9701,4000.4103
2012-12-04 10:10:00,74.62,74.64,74.55,74.6,7487.947481793004,60.9782,60.9946,60.921,60.9619,7487.9475
2012-12-04 10:15:00,74.6,74.69,74.6,74.63,19386.6037542312,60.9619,61.0354,60.9619,60.9864,19386.6038
2012-12-04 10:20:00,74.64,74.65,74.55,74.57,5744.178890142579,60.9946,61.0027,60.921,60.9374,5744.1789
2012-12-04 10:25:00,74.57,74.57,74.44,74.44,6051.902759257359,60.9374,60.9374,60.8311,60.8311,6051.9028
2012-12-04 10:30:00,74.48,74.51,74.44,74.49,7282.798235716484,60.8638,60.8883,60.8311,60.872,7282.7982
2012-12-04 10:35:00,74.5,74.5,74.42,74.5,3077.2386911478097,60.8802,60.8802,60.8148,60.8802,3077.2387
2012-12-04 10:40:00,74.48,74.51,74.41,74.44,6154.47738229562,60.8638,60.8883,60.8066,60.8311,6154.4774
2012-12-04 10:45:00,74.44,74.52,74.43,74.48,3692.686429377372,60.8311,60.8965,60.823,60.8638,3692.6864
2012-12-04 10:50:00,74.49,74.49,74.41,74.41,3795.261052415632,60.872,60.872,60.8066,60.8066,3795.2611
2012-12-04 10:55:00,74.42,74.45,74.38,74.44,6257.0520053338805,60.8148,60.8393,60.7821,60.8311,6257.052
2012-12-04 11:00:00,74.46,74.47,74.42,74.47,12616.67863370602,60.8475,60.8557,60.8148,60.8557,12616.6786
2012-12-04 11:05:00,74.47,74.47,74.4,74.45,3897.8356754538927,60.8557,60.8557,60.7985,60.8393,3897.8357
2012-12-04 11:10:00,74.45,74.45,74.39,74.42,4308.134167606934,60.8393,60.8393,60.7903,60.8148,4308.1342
2012-12-04 11:15:00,74.43,74.46,74.41,74.41,3487.537183300851,60.823,60.8475,60.8066,60.8066,3487.5372
2012-12-04 11:20:00,74.41,74.45,74.4,74.4,7385.372858754744,60.8066,60.8393,60.7985,60.7985,7385.3729
2012-12-04 11:25:00,74.42,74.47,74.39,74.39,7693.096727869524,60.8148,60.8557,60.7903,60.7903,7693.0967
2012-12-04 11:30:00,74.41,74.46,74.41,74.45,3487.537183300851,60.8066,60.8475,60.8066,60.8393,3487.5372
2012-12-04 11:35:00,74.45,74.52,74.45,74.49,7487.947481793004,60.8393,60.8965,60.8393,60.872,7487.9475
2012-12-04 11:40:00,74.49,74.57,74.49,74.57,6051.902759257359,60.872,60.9374,60.872,60.9374,6051.9028
2012-12-04 11:45:00,74.6,74.62,74.56,74.59,4615.858036721715,60.9619,60.9782,60.9292,60.9537,4615.858
2012-12-04 11:50:00,74.59,74.63,74.56,74.56,7077.648989639963,60.9537,60.9864,60.9292,60.9292,7077.649
2012-12-04 11:55:00,74.57,74.59,74.48,74.51,21438.09621499641,60.9374,60.9537,60.8638,60.8883,21438.0962
2012-12-04 12:00:00,74.48,74.5,74.35,74.35,7487.947481793004,60.8638,60.8802,60.7576,60.7576,7487.9475
2012-12-04 12:05:00,74.38,74.43,74.37,74.41,16719.663555236435,60.7821,60.823,60.7739,60.8066,16719.6636
2012-12-04 12:10:00,74.39,74.42,74.31,74.38,18566.00676992512,60.7903,60.8148,60.7249,60.7821,18566.0068
2012-12-04 12:15:00,74.37,74.45,74.35,74.45,5128.731151913016,60.7739,60.8393,60.7576,60.8393,5128.7312
2012-12-04 12:20:00,74.45,74.45,74.35,74.38,8103.395220022566,60.8393,60.8393,60.7576,60.7821,8103.3952
2012-12-04 12:25:00,74.37,74.45,74.32,74.45,10052.313057749512,60.7739,60.8393,60.7331,60.8393,10052.3131
2012-12-04 12:30:00,74.44,74.44,74.4,74.44,4513.283413683455,60.8311,60.8311,60.7985,60.8311,4513.2834
2012-12-04 12:35:00,74.43,74.43,74.33,74.37,6154.47738229562,60.823,60.823,60.7412,60.7739,6154.4774
2012-12-04 12:40:00,74.38,74.38,74.34,74.37,1743.7685916504256,60.7821,60.7821,60.7494,60.7739,1743.7686
2012-12-04 12:45:00,74.38,74.44,74.38,74.4,10052.313057749512,60.7821,60.8311,60.7821,60.7985,10052.3131
2012-12-04 12:50:00,74.43,74.45,74.42,74.45,5744.178890142579,60.823,60.8393,60.8148,60.8393,5744.1789
2012-12-04 12:55:00,74.46,74.5,74.45,74.49,7898.245973946045,60.8475,60.8802,60.8393,60.872,7898.246
2012-12-04 13:00:00,74.49,74.5,74.47,74.48,9026.566827366907,60.872,60.8802,60.8557,60.8638,9026.5668
2012-12-04 13:05:00,74.48,74.55,74.48,74.54,6462.201251410401,60.8638,60.921,60.8638,60.9129,6462.2013
2012-12-04 13:10:00,74.52,74.63,74.52,74.63,5333.880397989537,60.8965,60.9864,60.8965,60.9864,5333.8804
2012-12-04 13:15:00,74.63,74.64,74.59,74.63,16001.641193968611,60.9864,60.9946,60.9537,60.9864,16001.6412
2012-12-04 13:20:00,74.64,74.69,74.64,74.69,5641.604267104318,60.9946,61.0354,60.9946,61.0354,5641.6043
2012-12-04 13:25:00,74.69,74.8,74.68,74.77,7385.372858754744,61.0354,61.1253,61.0273,61.1008,7385.3729
2012-12-04 13:30:00,74.79,74.8,74.71,74.71,17540.260539542516,61.1172,61.1253,61.0518,61.0518,17540.2605
2012-12-04 13:35:00,74.71,74.74,74.71,74.74,23284.43942968509,61.0518,61.0763,61.0518,61.0763,23284.4394
2012-12-04 13:40:00,74.72,74.79,74.72,74.77,11590.932403323415,61.06,61.1172,61.06,61.1008,11590.9324
2012-12-04 13:45:00,74.78,74.79,74.75,74.76,7180.223612678223,61.109,61.1172,61.0845,61.0926,7180.2236
2012-12-04 13:50:00,74.77,74.92,74.77,74.92,4615.858036721715,61.1008,61.2234,61.1008,61.2234,4615.858
2012-12-04 13:55:00,74.92,74.96,74.87,74.9,7693.096727869524,61.2234,61.2561,61.1825,61.207,7693.0967
2012-12-04 14:00:00,74.91,74.96,74.89,74.91,5846.753513180839,61.2152,61.2561,61.1989,61.2152,5846.7535
2012-12-04 14:05:00,74.95,74.98,74.92,74.96,13129.551748897322,61.2479,61.2724,61.2234,61.2561,13129.5517
2012-12-04 14:10:00,74.97,74.99,74.97,74.99,8616.268335213868,61.2642,61.2806,61.2642,61.2806,8616.2683
2012-12-04 14:15:00,74.99,75.02,74.94,74.98,11078.059288132115,61.2806,61.3051,61.2397,61.2724,11078.0593
2012-12-04 14:20:00,74.98,75.04,74.98,75.04,7795.671350907785,61.2724,61.3214,61.2724,61.3214,7795.6714
2012-12-04 14:25:00,75.03,75.03,74.98,75.0,6564.775874448661,61.3133,61.3133,61.2724,61.2888,6564.7759
2012-12-04 14:30:00,75.0,75.03,74.97,75.03,10872.910042055595,61.2888,61.3133,61.2642,61.3133,10872.91
2012-12-04 14:35:00,75.04,75.04,75.02,75.02,6769.925120525182,61.3214,61.3214,61.3051,61.3051,6769.9251
2012-12-04 14:40:00,75.02,75.1,75.02,75.1,19899.476869422502,61.3051,61.3705,61.3051,61.3705,19899.4769
2012-12-04 14:45:00,75.09,75.12,75.08,75.1,10770.335419017334,61.3623,61.3868,61.3541,61.3705,10770.3354
2012-12-04 14:50:00,75.1,75.16,75.1,75.14,13539.850241050364,61.3705,61.4195,61.3705,61.4032,13539.8502
2012-12-04 14:55:00,75.13,75.13,75.1,75.11,13642.424864088624,61.395,61.395,61.3705,61.3787,13642.4249
2012-12-04 15:00:00,75.1,75.12,75.09,75.11,12411.5293876295,61.3705,61.3868,61.3623,61.3787,12411.5294
2012-12-04 15:05:00,75.12,75.18,75.12,75.16,7282.798235716484,61.3868,61.4359,61.3868,61.4195,7282.7982
2012-12-04 15:10:00,75.16,75.16,75.11,75.12,13539.850241050364,61.4195,61.4195,61.3787,61.3868,13539.8502
2012-12-04 15:15:00,75.13,75.15,75.09,75.12,10770.335419017334,61.395,61.4113,61.3623,61.3868,10770.3354
2012-12-04 15:20:00,75.13,75.14,75.08,75.1,6975.074366601702,61.395,61.4032,61.3541,61.3705,6975.0744
2012-12-04 15:25:00,75.1,75.13,75.07,75.08,10770.335419017334,61.3705,61.395,61.346,61.3541,10770.3354
2012-12-04 15:30:00,75.08,75.08,74.99,75.0,14052.723356241666,61.3541,61.3541,61.2806,61.2888,14052.7234
2012-12-04 15:35:00,74.99,75.0,74.97,74.99,10462.611549902556,61.2806,61.2888,61.2642,61.2806,10462.6115
2012-12-04 15:40:00,74.99,75.0,74.96,74.98,16719.663555236435,61.2806,61.2888,61.2561,61.2724,16719.6636
2012-12-04 15:45:00,74.98,75.0,74.94,74.97,22976.71556057032,61.2724,61.2888,61.2397,61.2642,22976.7156
2012-12-04 15:50:00,74.99,75.0,74.89,74.91,31285.2600266694,61.2806,61.2888,61.1989,61.2152,31285.26
2012-12-04 15:55:00,74.91,75.07,74.9,75.03,87188.42958252128,61.2152,61.346,61.207,61.3133,87188.4296
2012-12-05 09:30:00,75.05,75.13,75.01,75.13,33439.32711047287,61.3296,61.395,61.2969,61.395,33439.3271
2012-12-05 09:35:00,75.13,75.27,75.13,75.21,12821.82787978254,61.395,61.5094,61.395,61.4604,12821.8279
2012-12-05 09:40:00,75.21,75.22,74.99,75.07,13437.275618012103,61.4604,61.4685,61.2806,61.346,13437.2756
2012-12-05 09:45:00,75.04,75.1,74.9,75.03,9949.738434711251,61.3214,61.3705,61.207,61.3133,9949.7384
2012-12-05 09:50:00,75.03,75.04,74.95,74.98,16309.365063083393,61.3133,61.3214,61.2479,61.2724,16309.3651
2012-12-05 09:55:00,75.0,75.02,74.94,74.99,15693.91732485383,61.2888,61.3051,61.2397,61.2806,15693.9173
2012-12-05 10:00:00,75.0,75.1,74.94,74.94,15796.491947892093,61.2888,61.3705,61.2397,61.2397,15796.4919
2012-12-05 10:05:00,74.94,75.09,74.94,75.03,9847.163811672992,61.2397,61.3623,61.2397,61.3133,9847.1638
2012-12-05 10:10:00,75.02,75.04,74.95,75.02,11385.783157246897,61.3051,61.3214,61.2479,61.3051,11385.7832
2012-12-05 10:15:00,75.02,75.11,75.02,75.07,8103.395220022566,61.3051,61.3787,61.3051,61.346,8103.3952
2012-12-05 10:20:00,75.06,75.14,75.05,75.06,9436.86531951995,61.3378,61.4032,61.3296,61.3378,9436.8653
2012-12-05 10:25:00,75.01,75.03,74.96,75.0,5539.029644066058,61.2969,61.3133,61.2561,61.2888,5539.0296
2012-12-05 10:30:00,75.01,75.1,74.97,75.09,8308.544466099087,61.2969,61.3705,61.2642,61.3623,8308.5445
2012-12-05 10:35:00,75.09,75.12,75.03,75.07,6769.925120525182,61.3623,61.3868,61.3133,61.346,6769.9251
2012-12-05 10:40:00,75.06,75.06,74.9,74.91,8308.544466099087,61.3378,61.3378,61.207,61.2152,8308.5445
2012-12-05 10:45:00,74.9,74.91,74.86,74.91,5231.305774951277,61.207,61.2152,61.1744,61.2152,5231.3058
2012-12-05 10:50:00,74.89,74.93,74.86,74.86,7795.671350907785,61.1989,61.2316,61.1744,61.1744,7795.6714
2012-12-05 10:55:00,74.87,74.96,74.8,74.95,6257.0520053338805,61.1825,61.2561,61.1253,61.2479,6257.052
2012-12-05 11:00:00,74.95,74.95,74.89,74.91,8718.842958252128,61.2479,61.2479,61.1989,61.2152,8718.843
2012-12-05 11:05:00,74.91,74.98,74.86,74.86,9847.163811672992,61.2152,61.2724,61.1744,61.1744,9847.1638
2012-12-05 11:10:00,74.89,75.0,74.89,74.95,7795.671350907785,61.1989,61.2888,61.1989,61.2479,7795.6714
2012-12-05 11:15:00,74.94,74.99,74.94,74.95,5231.305774951277,61.2397,61.2806,61.2397,61.2479,5231.3058
2012-12-05 11:20:00,74.95,75.03,74.89,75.03,6564.775874448661,61.2479,61.3133,61.1989,61.3133,6564.7759
2012-12-05 11:25:00,75.02,75.1,75.02,75.05,5744.178890142579,61.3051,61.3705,61.3051,61.3296,5744.1789
2012-12-05 11:30:00,75.09,75.27,75.09,75.26,9026.566827366907,61.3623,61.5094,61.3623,61.5012,9026.5668
2012-12-05 11:35:00,75.25,75.3,75.23,75.28,6769.925120525182,61.4931,61.5339,61.4767,61.5176,6769.9251
2012-12-05 11:40:00,75.28,75.32,75.26,75.3,9642.014565596472,61.5176,61.5503,61.5012,61.5339,9642.0146
2012-12-05 11:45:00,75.3,75.33,75.28,75.29,5026.156528874756,61.5339,61.5584,61.5176,61.5257,5026.1565
2012-12-05 11:50:00,75.29,75.32,75.27,75.31,10565.186172940814,61.5257,61.5503,61.5094,61.5421,10565.1862
2012-12-05 11:55:00,75.34,75.49,75.32,75.43,14668.171094471229,61.5666,61.6892,61.5503,61.6402,14668.1711
2012-12-05 12:00:00,75.4,75.5,75.39,75.46,10975.484665093856,61.6156,61.6974,61.6075,61.6647,10975.4847
2012-12-05 12:05:00,75.46,75.58,75.46,75.5,11283.208534208636,61.6647,61.7627,61.6647,61.6974,11283.2085
2012-12-05 12:10:00,75.48,75.51,75.45,75.45,6667.350497486921,61.681,61.7055,61.6565,61.6565,6667.3505
2012-12-05 12:15:00,75.45,75.51,75.45,75.46,8513.693712175607,61.6565,61.7055,61.6565,61.6647,8513.6937
2012-12-05 12:20:00,75.48,75.52,75.47,75.5,9744.58918863473,61.681,61.7137,61.6728,61.6974,9744.5892
2012-12-05 12:25:00,75.5,75.51,75.4,75.46,8718.842958252128,61.6974,61.7055,61.6156,61.6647,8718.843
2012-12-05 12:30:00,75.44,75.57,75.44,75.55,12821.82787978254,61.6483,61.7546,61.6483,61.7382,12821.8279
2012-12-05 12:35:00,75.55,75.56,75.51,75.55,13642.424864088624,61.7382,61.7464,61.7055,61.7382,13642.4249
2012-12-05 12:40:00,75.55,75.58,75.54,75.55,12719.25325674428,61.7382,61.7627,61.73,61.7382,12719.2533
2012-12-05 12:45:00,75.57,75.6,75.56,75.57,9847.163811672992,61.7546,61.7791,61.7464,61.7546,9847.1638
2012-12-05 12:50:00,75.57,75.57,75.49,75.52,9334.29069648169,61.7546,61.7546,61.6892,61.7137,9334.2907
2012-12-05 12:55:00,75.54,75.54,75.51,75.52,1948.9178377269463,61.73,61.73,61.7055,61.7137,1948.9178
2012-12-05 13:00:00,75.52,75.55,75.51,75.55,13129.551748897322,61.7137,61.7382,61.7055,61.7382,13129.5517
2012-12-05 13:05:00,75.55,75.58,75.55,75.58,18155.70827777208,61.7382,61.7627,61.7382,61.7627,18155.7083
2012-12-05 13:10:00,75.59,75.64,75.59,75.61,14565.596471432968,61.7709,61.8118,61.7709,61.7872,14565.5965
2012-12-05 13:15:00,75.61,75.61,75.5,75.52,15591.34270181557,61.7872,61.7872,61.6974,61.7137,15591.3427
2012-12-05 13:20:00,75.52,75.57,75.52,75.55,16924.812801312954,61.7137,61.7546,61.7137,61.7382,16924.8128
2012-12-05 13:25:00,75.52,75.55,75.51,75.55,11385.783157246897,61.7137,61.7382,61.7055,61.7382,11385.7832
2012-12-05 13:30:00,75.55,75.55,75.52,75.52,11385.783157246897,61.7382,61.7382,61.7137,61.7137,11385.7832
2012-12-05 13:35:00,75.51,75.55,75.49,75.52,10360.036926864292,61.7055,61.7382,61.6892,61.7137,10360.0369
2012-12-05 13:40:00,75.52,75.52,75.44,75.46,8821.417581290389,61.7137,61.7137,61.6483,61.6647,8821.4176
2012-12-05 13:45:00,75.46,75.47,75.36,75.38,14155.297979279923,61.6647,61.6728,61.5829,61.5993,14155.298
2012-12-05 13:50:00,75.38,75.41,75.34,75.37,13642.424864088624,61.5993,61.6238,61.5666,61.5911,13642.4249
2012-12-05 13:55:00,75.39,75.42,75.36,75.41,5128.731151913016,61.6075,61.632,61.5829,61.6238,5128.7312
2012-12-05 14:00:00,75.41,75.5,75.41,75.5,11796.081649399935,61.6238,61.6974,61.6238,61.6974,11796.0816
2012-12-05 14:05:00,75.48,75.51,75.47,75.51,6462.201251410401,61.681,61.7055,61.6728,61.7055,6462.2013
2012-12-05 14:10:00,75.52,75.54,75.52,75.53,10360.036926864292,61.7137,61.73,61.7137,61.7219,10360.0369
2012-12-05 14:15:00,75.53,75.62,75.52,75.62,16822.238178274692,61.7219,61.7954,61.7137,61.7954,16822.2382
2012-12-05 14:20:00,75.61,75.65,75.61,75.63,17232.536670427737,61.7872,61.8199,61.7872,61.8036,17232.5367
2012-12-05 14:25:00,75.65,75.65,75.61,75.61,20002.051492460763,61.8199,61.8199,61.7872,61.7872,20002.0515
2012-12-05 14:30:00,75.61,75.61,75.57,75.59,12103.80551851472,61.7872,61.7872,61.7546,61.7709,12103.8055
2012-12-05 14:35:00,75.6,75.7,75.6,75.7,22566.41706841727,61.7791,61.8608,61.7791,61.8608,22566.4171
2012-12-05 14:40:00,75.7,75.8,75.7,75.76,23079.290183608573,61.8608,61.9425,61.8608,61.9098,23079.2902
2012-12-05 14:45:00,75.76,75.76,75.71,75.72,17437.685916504255,61.9098,61.9098,61.869,61.8771,17437.6859
2012-12-05 14:50:00,75.71,75.78,75.7,75.74,15386.193455739049,61.869,61.9262,61.8608,61.8935,15386.1935
2012-12-05 14:55:00,75.75,75.75,75.67,75.74,8821.417581290389,61.9016,61.9016,61.8363,61.8935,8821.4176
2012-12-05 15:00:00,75.73,75.78,75.71,75.78,22156.11857626423,61.8853,61.9262,61.869,61.9262,22156.1186
2012-12-05 15:05:00,75.79,75.83,75.75,75.78,18053.13365473381,61.9343,61.967,61.9016,61.9262,18053.1337
2012-12-05 15:10:00,75.78,75.78,75.71,75.77,43799.36403733716,61.9262,61.9262,61.869,61.918,43799.364
2012-12-05 15:15:00,75.76,75.78,75.72,75.77,22053.54395322597,61.9098,61.9262,61.8771,61.918,22053.544
2012-12-05 15:20:00,75.76,75.79,75.71,75.71,23181.86480664684,61.9098,61.9343,61.869,61.869,23181.8648
2012-12-05 15:25:00,75.72,75.76,75.7,75.7,16617.088932198174,61.8771,61.9098,61.8608,61.8608,16617.0889
2012-12-05 15:30:00,75.7,75.73,75.64,75.73,22566.41706841727,61.8608,61.8853,61.8118,61.8853,22566.4171
2012-12-05 15:35:00,75.73,75.73,75.55,75.55,22668.99169145553,61.8853,61.8853,61.7382,61.7382,22668.9917
2012-12-05 15:40:00,75.55,75.59,75.46,75.47,16411.939686121652,61.7382,61.7709,61.6647,61.6728,16411.9397
2012-12-05 15:45:00,75.45,75.51,75.4,75.42,28413.17058159811,61.6565,61.7055,61.6156,61.632,28413.1706
2012-12-05 15:50:00,75.41,75.48,75.41,75.46,24617.90952918248,61.6238,61.681,61.6238,61.6647,24617.9095
2012-12-05 15:55:00,75.43,75.49,75.31,75.47,47492.050466714536,61.6402,61.6892,61.5421,61.6728,47492.0505
2012-12-06 09:30:00,74.97,75.13,74.4,74.79,31285.2600266694,61.6576,61.7892,61.1888,61.5095,31285.26
2012-12-06 09:35:00,74.78,74.81,74.65,74.79,7487.947481793004,61.5013,61.526,61.3944,61.5095,7487.9475
2012-12-06 09:40:00,74.89,74.89,74.62,74.68,6769.925120525182,61.5918,61.5918,61.3697,61.4191,6769.9251
2012-12-06 09:45:00,74.69,74.7,74.6,74.69,5744.178890142579,61.4273,61.4355,61.3533,61.4273,5744.1789
2012-12-06 09:50:00,74.64,74.74,74.59,74.68,4923.581905836496,61.3862,61.4684,61.3451,61.4191,4923.5819
2012-12-06 09:55:00,74.64,74.66,74.53,74.54,7795.671350907785,61.3862,61.4026,61.2957,61.3039,7795.6714
2012-12-06 10:00:00,74.51,74.75,74.5,74.74,7795.671350907785,61.2793,61.4766,61.271,61.4684,7795.6714
2012-12-06 10:05:00,74.73,74.81,74.72,74.77,6564.775874448661,61.4602,61.526,61.452,61.4931,6564.7759
2012-12-06 10:10:00,74.74,74.86,74.72,74.82,9026.566827366907,61.4684,61.5671,61.452,61.5342,9026.5668
2012-12-06 10:15:00,74.84,74.94,74.79,74.82,8513.693712175607,61.5507,61.6329,61.5095,61.5342,8513.6937
2012-12-06 10:20:00,74.84,74.96,74.81,74.9,14155.297979279923,61.5507,61.6494,61.526,61.6,14155.298
2012-12-06 10:25:00,74.92,74.95,74.87,74.94,7590.522104831264,61.6165,61.6411,61.5753,61.6329,7590.5221
2012-12-06 10:30:00,74.94,74.98,74.87,74.9,8000.820596984306,61.6329,61.6658,61.5753,61.6,8000.8206
2012-12-06 10:35:00,74.92,75.01,74.9,74.97,8308.544466099087,61.6165,61.6905,61.6,61.6576,8308.5445
2012-12-06 10:40:00,74.99,75.06,74.99,75.01,8205.969843060826,61.674,61.7316,61.674,61.6905,8205.9698
2012-12-06 10:45:00,75.01,75.1,74.97,75.1,7693.096727869524,61.6905,61.7645,61.6576,61.7645,7693.0967
2012-12-06 10:50:00,75.08,75.09,75.03,75.04,9436.86531951995,61.748,61.7563,61.7069,61.7151,9436.8653
2012-12-06 10:55:00,75.05,75.06,74.97,75.06,13539.850241050364,61.7234,61.7316,61.6576,61.7316,13539.8502
2012-12-06 11:00:00,75.07,75.16,75.05,75.08,10360.036926864292,61.7398,61.8138,61.7234,61.748,10360.0369
2012-12-06 11:05:00,75.09,75.17,75.07,75.17,8616.268335213868,61.7563,61.8221,61.7398,61.8221,8616.2683
2012-12-06 11:10:00,75.17,75.17,75.11,75.14,8000.820596984306,61.8221,61.8221,61.7727,61.7974,8000.8206
2012-12-06 11:15:00,75.13,75.13,75.05,75.07,6872.499743563442,61.7892,61.7892,61.7234,61.7398,6872.4997
2012-12-06 11:20:00,75.07,75.12,75.07,75.09,6975.074366601702,61.7398,61.7809,61.7398,61.7563,6975.0744
2012-12-06 11:25:00,75.08,75.08,75.01,75.05,10975.484665093856,61.748,61.748,61.6905,61.7234,10975.4847
2012-12-06 11:30:00,75.05,75.12,75.0,75.09,8308.544466099087,61.7234,61.7809,61.6823,61.7563,8308.5445
2012-12-06 11:35:00,75.1,75.23,75.07,75.23,12308.95476459124,61.7645,61.8714,61.7398,61.8714,12308.9548
2012-12-06 11:40:00,75.22,75.26,75.2,75.22,9744.58918863473,61.8632,61.8961,61.8467,61.8632,9744.5892
2012-12-06 11:45:00,75.25,75.25,75.09,75.13,9026.566827366907,61.8879,61.8879,61.7563,61.7892,9026.5668
2012-12-06 11:50:00,75.13,75.14,75.07,75.08,6257.0520053338805,61.7892,61.7974,61.7398,61.748,6257.052
2012-12-06 11:55:00,75.08,75.11,75.05,75.05,9026.566827366907,61.748,61.7727,61.7234,61.7234,9026.5668
2012-12-06 12:00:00,75.05,75.07,75.0,75.0,9642.014565596472,61.7234,61.7398,61.6823,61.6823,9642.0146
2012-12-06 12:05:00,75.02,75.11,75.02,75.11,8205.969843060826,61.6987,61.7727,61.6987,61.7727,8205.9698
2012-12-06 12:10:00,75.12,75.16,75.12,75.15,6872.499743563442,61.7809,61.8138,61.7809,61.8056,6872.4997
2012-12-06 12:15:00,75.15,75.15,75.13,75.14,13437.275618012103,61.8056,61.8056,61.7892,61.7974,13437.2756
2012-12-06 12:20:00,75.14,75.14,75.11,75.11,5949.328136219099,61.7974,61.7974,61.7727,61.7727,5949.3281
2012-12-06 12:25:00,75.11,75.11,75.04,75.04,6154.47738229562,61.7727,61.7727,61.7151,61.7151,6154.4774
2012-12-06 12:30:00,75.04,75.04,74.91,74.91,14873.320340547749,61.7151,61.7151,61.6082,61.6082,14873.3203
2012-12-06 12:35:00,74.91,74.91,74.89,74.9,6769.925120525182,61.6082,61.6082,61.5918,61.6,6769.9251
2012-12-06 12:40:00,74.89,74.9,74.84,74.86,6872.499743563442,61.5918,61.6,61.5507,61.5671,6872.4997
2012-12-06 12:45:00,74.86,74.89,74.86,74.89,7282.798235716484,61.5671,61.5918,61.5671,61.5918,7282.7982
2012-12-06 12:50:00,74.89,74.89,74.85,74.87,7795.671350907785,61.5918,61.5918,61.5589,61.5753,7795.6714
2012-12-06 12:55:00,74.84,74.87,74.82,74.83,3282.3879372243305,61.5507,61.5753,61.5342,61.5424,3282.3879
2012-12-06 13:00:00,74.83,74.85,74.82,74.85,3590.111806339112,61.5424,61.5589,61.5342,61.5589,3590.1118
2012-12-06 13:05:00,74.86,74.88,74.86,74.88,10052.313057749512,61.5671,61.5836,61.5671,61.5836,10052.3131
2012-12-06 13:10:00,74.89,74.9,74.87,74.87,6667.350497486921,61.5918,61.6,61.5753,61.5753,6667.3505
2012-12-06 13:15:00,74.88,74.89,74.83,74.88,9539.43994255821,61.5836,61.5918,61.5424,61.5836,9539.4399
2012-12-06 13:20:00,74.87,74.88,74.85,74.87,7180.223612678223,61.5753,61.5836,61.5589,61.5753,7180.2236
2012-12-06 13:25:00,74.89,74.89,74.83,74.83,4102.984921530413,61.5918,61.5918,61.5424,61.5424,4102.9849
2012-12-06 13:30:00,74.83,74.9,74.83,74.89,10154.887680787771,61.5424,61.6,61.5424,61.5918,10154.8877
2012-12-06 13:35:00,74.89,74.89,74.83,74.84,5128.731151913016,61.5918,61.5918,61.5424,61.5507,5128.7312
2012-12-06 13:40:00,74.84,74.87,74.84,74.85,12001.23089547646,61.5507,61.5753,61.5507,61.5589,12001.2309
2012-12-06 13:45:00,74.85,74.96,74.85,74.96,7590.522104831264,61.5589,61.6494,61.5589,61.6494,7590.5221
2012-12-06 13:50:00,74.94,74.96,74.93,74.95,5026.156528874756,61.6329,61.6494,61.6247,61.6411,5026.1565
2012-12-06 13:55:00,74.95,74.97,74.94,74.96,6154.47738229562,61.6411,61.6576,61.6329,61.6494,6154.4774
2012-12-06 14:00:00,74.96,74.96,74.93,74.93,5641.604267104318,61.6494,61.6494,61.6247,61.6247,5641.6043
2012-12-06 14:05:00,74.93,74.93,74.92,74.93,4718.432659759975,61.6247,61.6247,61.6165,61.6247,4718.4327
2012-12-06 14:10:00,74.94,74.98,74.92,74.97,9949.738434711251,61.6329,61.6658,61.6165,61.6576,9949.7384
2012-12-06 14:15:00,74.98,75.01,74.97,74.99,5026.156528874756,61.6658,61.6905,61.6576,61.674,5026.1565
2012-12-06 14:20:00,74.99,75.06,74.96,75.05,7898.245973946045,61.674,61.7316,61.6494,61.7234,7898.246
2012-12-06 14:25:00,75.05,75.11,75.04,75.11,6564.775874448661,61.7234,61.7727,61.7151,61.7727,6564.7759
2012-12-06 14:30:00,75.11,75.16,75.09,75.13,10154.887680787771,61.7727,61.8138,61.7563,61.7892,10154.8877
2012-12-06 14:35:00,75.13,75.18,75.12,75.18,6667.350497486921,61.7892,61.8303,61.7809,61.8303,6667.3505
2012-12-06 14:40:00,75.18,75.18,75.11,75.12,8616.268335213868,61.8303,61.8303,61.7727,61.7809,8616.2683
2012-12-06 14:45:00,75.11,75.13,75.1,75.1,12103.80551851472,61.7727,61.7892,61.7645,61.7645,12103.8055
2012-12-06 14:50:00,75.12,75.19,75.1,75.17,10667.760795979077,61.7809,61.8385,61.7645,61.8221,10667.7608
2012-12-06 14:55:00,75.17,75.17,75.12,75.14,9436.86531951995,61.8221,61.8221,61.7809,61.7974,9436.8653
2012-12-06 15:00:00,75.17,75.2,75.16,75.17,13642.424864088624,61.8221,61.8467,61.8138,61.8221,13642.4249
2012-12-06 15:05:00,75.18,75.21,75.16,75.19,13539.850241050364,61.8303,61.855,61.8138,61.8385,13539.8502
2012-12-06 15:10:00,75.19,75.21,75.14,75.2,13950.148733203405,61.8385,61.855,61.7974,61.8467,13950.1487
2012-12-06 15:15:00,75.21,75.23,75.15,75.17,15488.76807877731,61.855,61.8714,61.8056,61.8221,15488.7681
2012-12-06 15:20:00,75.17,75.22,75.16,75.17,20925.22309980511,61.8221,61.8632,61.8138,61.8221,20925.2231
2012-12-06 15:25:00,75.18,75.19,75.14,75.18,12308.95476459124,61.8303,61.8385,61.7974,61.8303,12308.9548
2012-12-06 15:30:00,75.18,75.26,75.17,75.25,19796.902246384245,61.8303,61.8961,61.8221,61.8879,19796.9022
2012-12-06 15:35:00,75.26,75.28,75.21,75.25,20309.775361575543,61.8961,61.9125,61.855,61.8879,20309.7754
2012-12-06 15:40:00,75.25,75.26,75.16,75.19,16514.514309159913,61.8879,61.8961,61.8138,61.8385,16514.5143
2012-12-06 15:45:00,75.17,75.2,75.06,75.07,20309.775361575543,61.8221,61.8467,61.7316,61.7398,20309.7754
2012-12-06 15:50:00,75.08,75.15,75.08,75.13,17232.536670427737,61.748,61.8056,61.748,61.7892,17232.5367
2012-12-06 15:55:00,75.13,75.17,75.1,75.17,35080.52107908503,61.7892,61.8221,61.7645,61.8221,35080.5211
2012-12-07 09:30:00,75.38,75.59,75.2,75.3,29131.19294286593,61.9948,62.1675,61.8467,61.929,29131.1929
2012-12-07 09:35:00,75.3,75.31,75.07,75.07,17129.962047389476,61.929,61.9372,61.7398,61.7398,17129.962
2012-12-07 09:40:00,75.04,75.23,74.91,75.23,10462.611549902556,61.7151,61.8714,61.6082,61.8714,10462.6115
2012-12-07 09:45:00,75.25,75.36,75.2,75.36,7795.671350907785,61.8879,61.9783,61.8467,61.9783,7795.6714
2012-12-07 09:50:00,75.34,75.48,75.27,75.39,9539.43994255821,61.9619,62.077,61.9043,62.003,9539.4399
2012-12-07 09:55:00,75.37,75.37,75.22,75.26,2872.089445071289,61.9865,61.9865,61.8632,61.8961,2872.0894
2012-12-07 10:00:00,75.18,75.46,75.17,75.45,4410.708790645194,61.8303,62.0606,61.8221,62.0523,4410.7088
2012-12-07 10:05:00,75.46,75.59,75.43,75.52,9539.43994255821,62.0606,62.1675,62.0359,62.1099,9539.4399
2012-12-07 10:10:00,75.5,75.55,75.45,75.45,5744.178890142579,62.0935,62.1346,62.0523,62.0523,5744.1789
2012-12-07 10:15:00,75.45,75.53,75.45,75.52,5231.305774951277,62.0523,62.1181,62.0523,62.1099,5231.3058
2012-12-07 10:20:00,75.49,75.49,75.3,75.36,18976.30526207816,62.0852,62.0852,61.929,61.9783,18976.3053
2012-12-07 10:25:00,75.36,75.39,75.21,75.26,12103.80551851472,61.9783,62.003,61.855,61.8961,12103.8055
2012-12-07 10:30:00,75.29,75.29,75.16,75.18,3179.8133141860703,61.9208,61.9208,61.8138,61.8303,3179.8133
2012-12-07 10:35:00,75.19,75.25,75.16,75.25,3077.2386911478097,61.8385,61.8879,61.8138,61.8879,3077.2387
2012-12-07 10:40:00,75.27,75.31,75.25,75.26,6359.626628372141,61.9043,61.9372,61.8879,61.8961,6359.6266
2012-12-07 10:45:00,75.27,75.31,75.22,75.26,7693.096727869524,61.9043,61.9372,61.8632,61.8961,7693.0967
2012-12-07 10:50:00,75.25,75.3,75.21,75.25,5333.880397989537,61.8879,61.929,61.855,61.8879,5333.8804
2012-12-07 10:55:00,75.26,75.3,75.24,75.28,5641.604267104318,61.8961,61.929,61.8796,61.9125,5641.6043
2012-12-07 11:00:00,75.29,75.33,75.06,75.13,4923.581905836496,61.9208,61.9537,61.7316,61.7892,4923.5819
2012-12-07 11:05:00,75.18,75.24,75.14,75.23,6257.0520053338805,61.8303,61.8796,61.7974,61.8714,6257.052
2012-12-07 11:10:00,75.24,75.27,75.16,75.19,7282.798235716484,61.8796,61.9043,61.8138,61.8385,7282.7982
2012-12-07 11:15:00,75.19,75.33,75.19,75.29,4410.708790645194,61.8385,61.9537,61.8385,61.9208,4410.7088
2012-12-07 11:20:00,75.28,75.33,75.28,75.3,4513.283413683455,61.9125,61.9537,61.9125,61.929,4513.2834
2012-12-07 11:25:00,75.3,75.41,75.3,75.39,8616.268335213868,61.929,62.0194,61.929,62.003,8616.2683
2012-12-07 11:30:00,75.37,75.45,75.32,75.41,8000.820596984306,61.9865,62.0523,61.9454,62.0194,8000.8206
2012-12-07 11:35:00,75.42,75.42,75.34,75.36,3384.962560262591,62.0277,62.0277,61.9619,61.9783,3384.9626
2012-12-07 11:40:00,75.35,75.39,75.23,75.23,10667.760795979077,61.9701,62.003,61.8714,61.8714,10667.7608
2012-12-07 11:45:00,75.22,75.33,75.21,75.26,4000.410298492153,61.8632,61.9537,61.855,61.8961,4000.4103
2012-12-07 11:50:00,75.25,75.32,75.21,75.23,5949.328136219099,61.8879,61.9454,61.855,61.8714,5949.3281
2012-12-07 11:55:00,75.22,75.23,75.16,75.21,4410.708790645194,61.8632,61.8714,61.8138,61.855,4410.7088
2012-12-07 12:00:00,75.24,75.27,75.22,75.27,5026.156528874756,61.8796,61.9043,61.8632,61.9043,5026.1565
2012-12-07 12:05:00,75.24,75.35,75.24,75.35,6051.902759257359,61.8796,61.9701,61.8796,61.9701,6051.9028
2012-12-07 12:10:00,75.36,75.46,75.34,75.46,6872.499743563442,61.9783,62.0606,61.9619,62.0606,6872.4997
2012-12-07 12:15:00,75.47,75.58,75.47,75.55,6257.0520053338805,62.0688,62.1593,62.0688,62.1346,6257.052
2012-12-07 12:20:00,75.55,75.57,75.53,75.55,5231.305774951277,62.1346,62.151,62.1181,62.1346,5231.3058
2012-12-07 12:25:00,75.53,75.56,75.53,75.55,2974.6640681095496,62.1181,62.1428,62.1181,62.1346,2974.6641
2012-12-07 12:30:00,75.55,75.55,75.5,75.5,4513.283413683455,62.1346,62.1346,62.0935,62.0935,4513.2834
2012-12-07 12:35:00,75.5,75.53,75.37,75.37,9231.71607344343,62.0935,62.1181,61.9865,61.9865,9231.7161
2012-12-07 12:40:00,75.37,75.44,75.36,75.44,6462.201251410401,61.9865,62.0441,61.9783,62.0441,6462.2013
2012-12-07 12:45:00,75.43,75.48,75.43,75.48,3179.8133141860703,62.0359,62.077,62.0359,62.077,3179.8133
2012-12-07 12:50:00,75.48,75.49,75.44,75.48,8000.820596984306,62.077,62.0852,62.0441,62.077,8000.8206
2012-12-07 12:55:00,75.48,75.5,75.45,75.5,9744.58918863473,62.077,62.0935,62.0523,62.0935,9744.5892
2012-12-07 13:00:00,75.5,75.6,75.5,75.57,5231.305774951277,62.0935,62.1757,62.0935,62.151,5231.3058
2012-12-07 13:05:00,75.55,75.6,75.55,75.57,5949.328136219099,62.1346,62.1757,62.1346,62.151,5949.3281
2012-12-07 13:10:00,75.56,75.59,75.56,75.57,2359.216329879988,62.1428,62.1675,62.1428,62.151,2359.2163
2012-12-07 13:15:00,75.57,75.58,75.55,75.56,2564.365575956508,62.151,62.1593,62.1346,62.1428,2564.3656
2012-12-07 13:20:00,75.54,75.57,75.53,75.55,4615.858036721715,62.1264,62.151,62.1181,62.1346,4615.858
2012-12-07 13:25:00,75.56,75.61,75.56,75.57,3692.686429377372,62.1428,62.1839,62.1428,62.151,3692.6864
2012-12-07 13:30:00,75.57,75.6,75.57,75.58,3590.111806339112,62.151,62.1757,62.151,62.1593,3590.1118
2012-12-07 13:35:00,75.59,75.61,75.58,75.61,4513.283413683455,62.1675,62.1839,62.1593,62.1839,4513.2834
2012-12-07 13:40:00,75.6,75.62,75.57,75.59,7282.798235716484,62.1757,62.1922,62.151,62.1675,7282.7982
2012-12-07 13:45:00,75.59,75.61,75.55,75.55,4718.432659759975,62.1675,62.1839,62.1346,62.1346,4718.4327
2012-12-07 13:50:00,75.55,75.56,75.51,75.54,5846.753513180839,62.1346,62.1428,62.1017,62.1264,5846.7535
2012-12-07 13:55:00,75.51,75.56,75.5,75.54,4615.858036721715,62.1017,62.1428,62.0935,62.1264,4615.858
2012-12-07 14:00:00,75.54,75.55,75.52,75.55,7795.671350907785,62.1264,62.1346,62.1099,62.1346,7795.6714
2012-12-07 14:05:00,75.54,75.59,75.53,75.55,10872.910042055595,62.1264,62.1675,62.1181,62.1346,10872.91
2012-12-07 14:10:00,75.54,75.56,75.54,75.55,4000.410298492153,62.1264,62.1428,62.1264,62.1346,4000.4103
2012-12-07 14:15:00,75.55,75.58,75.55,75.55,6359.626628372141,62.1346,62.1593,62.1346,62.1346,6359.6266
2012-12-07 14:20:00,75.56,75.6,75.54,75.57,5231.305774951277,62.1428,62.1757,62.1264,62.151,5231.3058
2012-12-07 14:25:00,75.61,75.61,75.56,75.58,3795.261052415632,62.1839,62.1839,62.1428,62.1593,3795.2611
2012-12-07 14:30:00,75.58,75.68,75.58,75.65,8513.693712175607,62.1593,62.2415,62.1593,62.2168,8513.6937
2012-12-07 14:35:00,75.65,75.69,75.64,75.65,5744.178890142579,62.2168,62.2497,62.2086,62.2168,5744.1789
2012-12-07 14:40:00,75.62,75.65,75.62,75.65,6154.47738229562,62.1922,62.2168,62.1922,62.2168,6154.4774
2012-12-07 14:45:00,75.63,75.66,75.63,75.66,9334.29069648169,62.2004,62.2251,62.2004,62.2251,9334.2907
2012-12-07 14:50:00,75.67,75.7,75.66,75.7,7590.522104831264,62.2333,62.258,62.2251,62.258,7590.5221
2012-12-07 14:55:00,75.7,75.74,75.7,75.73,10565.186172940814,62.258,62.2908,62.258,62.2826,10565.1862
2012-12-07 15:00:00,75.73,75.73,75.7,75.73,10052.313057749512,62.2826,62.2826,62.258,62.2826,10052.3131
2012-12-07 15:05:00,75.74,75.75,75.7,75.7,13129.551748897322,62.2908,62.2991,62.258,62.258,13129.5517
2012-12-07 15:10:00,75.7,75.7,75.64,75.66,8718.842958252128,62.258,62.258,62.2086,62.2251,8718.843
2012-12-07 15:15:00,75.65,75.66,75.62,75.65,10360.036926864292,62.2168,62.2251,62.1922,62.2168,10360.0369
2012-12-07 15:20:00,75.66,75.68,75.59,75.68,13129.551748897322,62.2251,62.2415,62.1675,62.2415,13129.5517
2012-12-07 15:25:00,75.66,75.67,75.63,75.67,7693.096727869524,62.2251,62.2333,62.2004,62.2333,7693.0967
2012-12-07 15:30:00,75.69,75.73,75.64,75.71,11590.932403323415,62.2497,62.2826,62.2086,62.2662,11590.9324
2012-12-07 15:35:00,75.7,75.7,75.59,75.63,15078.46958662427,62.258,62.258,62.1675,62.2004,15078.4696
2012-12-07 15:40:00,75.65,75.7,75.62,75.63,14052.723356241666,62.2168,62.258,62.1922,62.2004,14052.7234
2012-12-07 15:45:00,75.62,75.65,75.57,75.62,31490.40927274592,62.1922,62.2168,62.151,62.1922,31490.4093
2012-12-07 15:50:00,75.63,75.67,75.63,75.65,30567.23766540158,62.2004,62.2333,62.2004,62.2168,30567.2377
2012-12-07 15:55:00,75.65,75.7,75.61,75.65,68724.99743563442,62.2168,62.258,62.1839,62.2168,68724.9974
2012-12-10 09:30:00,75.46,75.57,75.19,75.33,115293.8762950046,62.0606,62.151,61.8385,61.9537,115293.8763
2012-12-10 09:35:00,75.34,75.5,75.27,75.42,11078.059288132115,61.9619,62.0935,61.9043,62.0277,11078.0593
2012-12-10 09:40:00,75.46,75.53,75.4,75.47,9744.58918863473,62.0606,62.1181,62.0112,62.0688,9744.5892
2012-12-10 09:45:00,75.47,75.55,75.42,75.52,5128.731151913016,62.0688,62.1346,62.0277,62.1099,5128.7312
2012-12-10 09:50:00,75.52,75.57,75.5,75.55,9949.738434711251,62.1099,62.151,62.0935,62.1346,9949.7384
2012-12-10 09:55:00,75.57,75.57,75.47,75.49,8821.417581290389,62.151,62.151,62.0688,62.0852,8821.4176
2012-12-10 10:00:00,75.49,75.6,75.49,75.6,12616.67863370602,62.0852,62.1757,62.0852,62.1757,12616.6786
2012-12-10 10:05:00,75.59,75.6,75.5,75.51,10360.036926864292,62.1675,62.1757,62.0935,62.1017,10360.0369
2012-12-10 10:10:00,75.54,75.69,75.54,75.69,7385.372858754744,62.1264,62.2497,62.1264,62.2497,7385.3729
2012-12-10 10:15:00,75.69,75.75,75.64,75.73,13437.275618012103,62.2497,62.2991,62.2086,62.2826,13437.2756
2012-12-10 10:20:00,75.76,75.76,75.73,75.75,11488.357780285158,62.3073,62.3073,62.2826,62.2991,11488.3578
2012-12-10 10:25:00,75.75,75.76,75.71,75.71,8308.544466099087,62.2991,62.3073,62.2662,62.2662,8308.5445
2012-12-10 10:30:00,75.73,75.79,75.73,75.73,11693.507026361678,62.2826,62.332,62.2826,62.2826,11693.507
2012-12-10 10:35:00,75.72,75.77,75.72,75.75,8411.119089137346,62.2744,62.3155,62.2744,62.2991,8411.1191
2012-12-10 10:40:00,75.74,75.76,75.72,75.76,7077.648989639963,62.2908,62.3073,62.2744,62.3073,7077.649
2012-12-10 10:45:00,75.77,75.78,75.74,75.75,7385.372858754744,62.3155,62.3237,62.2908,62.2991,7385.3729
2012-12-10 10:50:00,75.75,75.82,75.73,75.82,11898.656272438198,62.2991,62.3566,62.2826,62.3566,11898.6563
2012-12-10 10:55:00,75.81,75.86,75.8,75.85,12616.67863370602,62.3484,62.3895,62.3402,62.3813,12616.6786
2012-12-10 11:00:00,75.85,75.85,75.72,75.76,7180.223612678223,62.3813,62.3813,62.2744,62.3073,7180.2236
2012-12-10 11:05:00,75.76,75.76,75.68,75.71,10257.462303826032,62.3073,62.3073,62.2415,62.2662,10257.4623
2012-12-10 11:10:00,75.72,75.76,75.7,75.73,18566.00676992512,62.2744,62.3073,62.258,62.2826,18566.0068
2012-12-10 11:15:00,75.73,75.73,75.68,75.73,7590.522104831264,62.2826,62.2826,62.2415,62.2826,7590.5221
2012-12-10 11:20:00,75.73,75.78,75.73,75.74,8718.842958252128,62.2826,62.3237,62.2826,62.2908,8718.843
2012-12-10 11:25:00,75.73,75.73,75.67,75.7,7077.648989639963,62.2826,62.2826,62.2333,62.258,7077.649
2012-12-10 11:30:00,75.71,75.77,75.71,75.77,5436.455021027798,62.2662,62.3155,62.2662,62.3155,5436.455
2012-12-10 11:35:00,75.77,75.86,75.77,75.84,9642.014565596472,62.3155,62.3895,62.3155,62.3731,9642.0146
2012-12-10 11:40:00,75.84,75.86,75.84,75.86,8000.820596984306,62.3731,62.3895,62.3731,62.3895,8000.8206
2012-12-10 11:45:00,75.86,75.86,75.82,75.85,11385.783157246897,62.3895,62.3895,62.3566,62.3813,11385.7832
2012-12-10 11:50:00,75.85,75.86,75.83,75.84,3897.8356754538927,62.3813,62.3895,62.3649,62.3731,3897.8357
2012-12-10 11:55:00,75.84,75.86,75.84,75.85,9231.71607344343,62.3731,62.3895,62.3731,62.3813,9231.7161
2012-12-10 12:00:00,75.85,75.86,75.79,75.79,20720.073853728587,62.3813,62.3895,62.332,62.332,20720.0739
2012-12-10 12:05:00,75.77,75.83,75.77,75.83,9334.29069648169,62.3155,62.3649,62.3155,62.3649,9334.2907
2012-12-10 12:10:00,75.83,75.86,75.83,75.85,14873.320340547749,62.3649,62.3895,62.3649,62.3813,14873.3203
2012-12-10 12:15:00,75.86,75.87,75.85,75.86,8103.395220022566,62.3895,62.3978,62.3813,62.3895,8103.3952
2012-12-10 12:20:00,75.86,75.88,75.83,75.83,8411.119089137346,62.3895,62.406,62.3649,62.3649,8411.1191
2012-12-10 12:25:00,75.84,75.87,75.83,75.84,4308.134167606934,62.3731,62.3978,62.3649,62.3731,4308.1342
2012-12-10 12:30:00,75.85,75.86,75.84,75.84,2256.6417068417272,62.3813,62.3895,62.3731,62.3731,2256.6417
2012-12-10 12:35:00,75.87,75.87,75.85,75.86,2051.4924607652065,62.3978,62.3978,62.3813,62.3895,2051.4925
2012-12-10 12:40:00,75.85,75.87,75.84,75.85,1333.4700994973844,62.3813,62.3978,62.3731,62.3813,1333.4701
2012-12-10 12:45:00,75.85,75.85,75.81,75.83,3282.3879372243305,62.3813,62.3813,62.3484,62.3649,3282.3879
2012-12-10 12:50:00,75.81,75.81,75.8,75.81,2256.6417068417272,62.3484,62.3484,62.3402,62.3484,2256.6417
2012-12-10 12:55:00,75.83,75.86,75.82,75.85,4718.432659759975,62.3649,62.3895,62.3566,62.3813,4718.4327
2012-12-10 13:00:00,75.85,75.86,75.85,75.85,1846.343214688686,62.3813,62.3895,62.3813,62.3813,1846.3432
2012-12-10 13:05:00,75.86,75.86,75.8,75.8,5026.156528874756,62.3895,62.3895,62.3402,62.3402,5026.1565
2012-12-10 13:10:00,75.81,75.83,75.78,75.82,4821.007282798236,62.3484,62.3649,62.3237,62.3566,4821.0073
2012-12-10 13:15:00,75.84,75.84,75.78,75.78,3795.261052415632,62.3731,62.3731,62.3237,62.3237,3795.2611
2012-12-10 13:20:00,75.79,75.8,75.76,75.76,3795.261052415632,62.332,62.3402,62.3073,62.3073,3795.2611
2012-12-10 13:25:00,75.76,75.81,75.75,75.76,4102.984921530413,62.3073,62.3484,62.2991,62.3073,4102.9849
2012-12-10 13:30:00,75.76,75.77,75.74,75.74,1743.7685916504256,62.3073,62.3155,62.2908,62.2908,1743.7686
2012-12-10 13:35:00,75.75,75.77,75.64,75.67,8103.395220022566,62.2991,62.3155,62.2086,62.2333,8103.3952
2012-12-10 13:40:00,75.68,75.73,75.67,75.71,3590.111806339112,62.2415,62.2826,62.2333,62.2662,3590.1118
2012-12-10 13:45:00,75.71,75.78,75.71,75.78,2769.514822033029,62.2662,62.3237,62.2662,62.3237,2769.5148
2012-12-10 13:50:00,75.79,75.8,75.77,75.79,5333.880397989537,62.332,62.3402,62.3155,62.332,5333.8804
2012-12-10 13:55:00,75.79,75.8,75.76,75.78,5333.880397989537,62.332,62.3402,62.3073,62.3237,5333.8804
2012-12-10 14:00:00,75.76,75.81,75.76,75.81,4821.007282798236,62.3073,62.3484,62.3073,62.3484,4821.0073
2012-12-10 14:05:00,75.81,75.83,75.79,75.82,4000.410298492153,62.3484,62.3649,62.332,62.3566,4000.4103
2012-12-10 14:10:00,75.81,75.82,75.77,75.81,2872.089445071289,62.3484,62.3566,62.3155,62.3484,2872.0894
2012-12-10 14:15:00,75.81,75.84,75.8,75.81,3590.111806339112,62.3484,62.3731,62.3402,62.3484,3590.1118
2012-12-10 14:20:00,75.82,75.82,75.74,75.76,4821.007282798236,62.3566,62.3566,62.2908,62.3073,4821.0073
2012-12-10 14:25:00,75.75,75.85,75.72,75.72,30259.5137962868,62.2991,62.3813,62.2744,62.2744,30259.5138
2012-12-10 14:30:00,75.73,75.73,75.66,75.69,14360.447225356444,62.2826,62.2826,62.2251,62.2497,14360.4472
2012-12-10 14:35:00,75.7,75.7,75.62,75.63,9642.014565596472,62.258,62.258,62.1922,62.2004,9642.0146
2012-12-10 14:40:00,75.61,75.67,75.61,75.67,8205.969843060826,62.1839,62.2333,62.1839,62.2333,8205.9698
2012-12-10 14:45:00,75.68,75.68,75.6,75.62,5231.305774951277,62.2415,62.2415,62.1757,62.1922,5231.3058
2012-12-10 14:50:00,75.61,75.63,75.58,75.62,7795.671350907785,62.1839,62.2004,62.1593,62.1922,7795.6714
2012-12-10 14:55:00,75.62,75.68,75.59,75.64,15078.46958662427,62.1922,62.2415,62.1675,62.2086,15078.4696
2012-12-10 15:00:00,75.65,75.65,75.6,75.61,12411.5293876295,62.2168,62.2168,62.1757,62.1839,12411.5294
2012-12-10 15:05:00,75.63,75.64,75.58,75.6,12206.38014155298,62.2004,62.2086,62.1593,62.1757,12206.3801
2012-12-10 15:10:00,75.6,75.62,75.55,75.59,16001.641193968611,62.1757,62.1922,62.1346,62.1675,16001.6412
2012-12-10 15:15:00,75.58,75.59,75.54,75.54,11590.932403323415,62.1593,62.1675,62.1264,62.1264,11590.9324
2012-12-10 15:20:00,75.54,75.55,75.51,75.51,10667.760795979077,62.1264,62.1346,62.1017,62.1017,10667.7608
2012-12-10 15:25:00,75.51,75.53,75.45,75.52,25438.506513488563,62.1017,62.1181,62.0523,62.1099,25438.5065
2012-12-10 15:30:00,75.53,75.54,75.47,75.5,20822.648476766848,62.1181,62.1264,62.0688,62.0935,20822.6485
2012-12-10 15:35:00,75.51,75.53,75.45,75.45,33234.17786439635,62.1017,62.1181,62.0523,62.0523,33234.1779
2012-12-10 15:40:00,75.48,75.51,75.41,75.42,51287.31151913016,62.077,62.1017,62.0194,62.0277,51287.3115
2012-12-10 15:45:00,75.43,75.45,75.31,75.32,80726.22833111088,62.0359,62.0523,61.9372,61.9454,80726.2283
2012-12-10 15:50:00,75.33,75.49,75.33,75.47,23899.887167914658,61.9537,62.0852,61.9537,62.0688,23899.8872
2012-12-10 15:55:00,75.48,75.57,75.47,75.54,77136.11652477177,62.077,62.151,62.0688,62.1264,77136.1165
2012-12-11 09:30:00,75.7,75.79,75.55,75.66,22874.14093753205,62.258,62.332,62.1346,62.2251,22874.1409
2012-12-11 09:35:00,75.7,75.81,75.67,75.8,19591.753000307723,62.258,62.3484,62.2333,62.3402,19591.753
2012-12-11 09:40:00,75.78,75.83,75.68,75.75,13026.977125859064,62.3237,62.3649,62.2415,62.2991,13026.9771
2012-12-11 09:45:00,75.74,75.83,75.68,75.74,13950.148733203405,62.2908,62.3649,62.2415,62.2908,13950.1487
2012-12-11 09:50:00,75.74,75.83,75.66,75.69,9539.43994255821,62.2908,62.3649,62.2251,62.2497,9539.4399
2012-12-11 09:55:00,75.76,75.79,75.6,75.71,20514.924607652065,62.3073,62.332,62.1757,62.2662,20514.9246
2012-12-11 10:00:00,75.7,75.81,75.7,75.74,21950.969330187712,62.258,62.3484,62.258,62.2908,21950.9693
2012-12-11 10:05:00,75.75,75.85,75.75,75.82,20925.22309980511,62.2991,62.3813,62.2991,62.3566,20925.2231
2012-12-11 10:10:00,75.82,75.87,75.82,75.86,9744.58918863473,62.3566,62.3978,62.3566,62.3895,9744.5892
2012-12-11 10:15:00,75.86,75.93,75.85,75.93,11488.357780285158,62.3895,62.4471,62.3813,62.4471,11488.3578
2012-12-11 10:20:00,75.93,76.03,75.93,76.0,14463.021848394706,62.4471,62.5294,62.4471,62.5047,14463.0218
2012-12-11 10:25:00,75.99,76.03,75.96,76.03,9129.14145040517,62.4965,62.5294,62.4718,62.5294,9129.1415
2012-12-11 10:30:00,76.04,76.05,75.97,76.04,26669.401989947684,62.5376,62.5458,62.48,62.5376,26669.402
2012-12-11 10:35:00,76.05,76.15,76.04,76.15,10257.462303826032,62.5458,62.628,62.5376,62.628,10257.4623
2012-12-11 10:40:00,76.16,76.21,76.16,76.2,10770.335419017334,62.6363,62.6774,62.6363,62.6692,10770.3354
2012-12-11 10:45:00,76.21,76.24,76.2,76.21,16104.215817006872,62.6774,62.7021,62.6692,62.6774,16104.2158
2012-12-11 10:50:00,76.2,76.26,76.2,76.26,17027.387424351215,62.6692,62.7185,62.6692,62.7185,17027.3874
2012-12-11 10:55:00,76.25,76.36,76.22,76.33,49338.39368140322,62.7103,62.8008,62.6856,62.7761,49338.3937
2012-12-11 11:00:00,76.33,76.33,76.29,76.31,12308.95476459124,62.7761,62.7761,62.7432,62.7596,12308.9548
2012-12-11 11:05:00,76.31,76.31,76.23,76.31,14257.872602318186,62.7596,62.7596,62.6938,62.7596,14257.8726
2012-12-11 11:10:00,76.3,76.3,76.19,76.19,34875.37183300851,62.7514,62.7514,62.6609,62.6609,34875.3718
2012-12-11 11:15:00,76.2,76.24,76.17,76.22,15899.06657093035,62.6692,62.7021,62.6445,62.6856,15899.0666
2012-12-11 11:20:00,76.21,76.4,76.21,76.31,18873.7306390399,62.6774,62.8337,62.6774,62.7596,18873.7306
2012-12-11 11:25:00,76.32,76.32,76.28,76.29,13232.126371935585,62.7679,62.7679,62.735,62.7432,13232.1264
2012-12-11 11:30:00,76.29,76.32,76.25,76.26,18873.7306390399,62.7432,62.7679,62.7103,62.7185,18873.7306
2012-12-11 11:35:00,76.28,76.33,76.27,76.32,13026.977125859064,62.735,62.7761,62.7267,62.7679,13026.9771
2012-12-11 11:40:00,76.32,76.43,76.32,76.43,14155.297979279923,62.7679,62.8583,62.7679,62.8583,14155.298
2012-12-11 11:45:00,76.45,76.46,76.42,76.44,9334.29069648169,62.8748,62.883,62.8501,62.8665,9334.2907
2012-12-11 11:50:00,76.44,76.44,76.38,76.38,8718.842958252128,62.8665,62.8665,62.8172,62.8172,8718.843
2012-12-11 11:55:00,76.39,76.4,76.37,76.37,12308.95476459124,62.8254,62.8337,62.809,62.809,12308.9548
2012-12-11 12:00:00,76.37,76.37,76.21,76.27,10667.760795979077,62.809,62.809,62.6774,62.7267,10667.7608
2012-12-11 12:05:00,76.28,76.37,76.27,76.37,18668.58139296338,62.735,62.809,62.7267,62.809,18668.5814
2012-12-11 12:10:00,76.37,76.48,76.37,76.47,8821.417581290389,62.809,62.8994,62.809,62.8912,8821.4176
2012-12-11 12:15:00,76.46,76.47,76.4,76.4,8821.417581290389,62.883,62.8912,62.8337,62.8337,8821.4176
2012-12-11 12:20:00,76.43,76.5,76.4,76.41,15181.044209662528,62.8583,62.9159,62.8337,62.8419,15181.0442
2012-12-11 12:25:00,76.42,76.42,76.31,76.31,17540.260539542516,62.8501,62.8501,62.7596,62.7596,17540.2605
2012-12-11 12:30:00,76.32,76.32,76.27,76.32,14565.596471432968,62.7679,62.7679,62.7267,62.7679,14565.5965
2012-12-11 12:35:00,76.31,76.34,76.3,76.34,6051.902759257359,62.7596,62.7843,62.7514,62.7843,6051.9028
2012-12-11 12:40:00,76.32,76.34,76.32,76.32,9334.29069648169,62.7679,62.7843,62.7679,62.7679,9334.2907
2012-12-11 12:45:00,76.32,76.33,76.28,76.31,8205.969843060826,62.7679,62.7761,62.735,62.7596,8205.9698
2012-12-11 12:50:00,76.31,76.32,76.3,76.3,13437.275618012103,62.7596,62.7679,62.7514,62.7514,13437.2756
2012-12-11 12:55:00,76.3,76.31,76.11,76.11,38978.35675453892,62.7514,62.7596,62.5951,62.5951,38978.3568
2012-12-11 13:00:00,76.1,76.11,75.99,76.03,29541.491435018976,62.5869,62.5951,62.4965,62.5294,29541.4914
2012-12-11 13:05:00,76.05,76.05,75.98,76.02,13129.551748897322,62.5458,62.5458,62.4882,62.5211,13129.5517
2012-12-11 13:10:00,76.02,76.09,76.02,76.08,25746.230382603346,62.5211,62.5787,62.5211,62.5705,25746.2304
2012-12-11 13:15:00,76.08,76.2,76.08,76.19,16617.088932198174,62.5705,62.6692,62.5705,62.6609,16617.0889
2012-12-11 13:20:00,76.19,76.21,76.17,76.21,7385.372858754744,62.6609,62.6774,62.6445,62.6774,7385.3729
2012-12-11 13:25:00,76.22,76.27,76.21,76.25,11590.932403323415,62.6856,62.7267,62.6774,62.7103,11590.9324
2012-12-11 13:30:00,76.25,76.26,76.23,76.23,6872.499743563442,62.7103,62.7185,62.6938,62.6938,6872.4997
2012-12-11 13:35:00,76.23,76.23,76.15,76.15,21643.24546107293,62.6938,62.6938,62.628,62.628,21643.2455
2012-12-11 13:40:00,76.14,76.15,76.09,76.1,13232.126371935585,62.6198,62.628,62.5787,62.5869,13232.1264
2012-12-11 13:45:00,76.11,76.19,76.11,76.18,10257.462303826032,62.5951,62.6609,62.5951,62.6527,10257.4623
2012-12-11 13:50:00,76.18,76.2,76.18,76.19,14770.745717509488,62.6527,62.6692,62.6527,62.6609,14770.7457
2012-12-11 13:55:00,76.19,76.19,76.09,76.09,14770.745717509488,62.6609,62.6609,62.5787,62.5787,14770.7457
2012-12-11 14:00:00,76.1,76.16,76.1,76.15,13642.424864088624,62.5869,62.6363,62.5869,62.628,13642.4249
2012-12-11 14:05:00,76.15,76.15,76.1,76.14,13642.424864088624,62.628,62.628,62.5869,62.6198,13642.4249
2012-12-11 14:10:00,76.15,76.16,76.11,76.13,4718.432659759975,62.628,62.6363,62.5951,62.6116,4718.4327
2012-12-11 14:15:00,76.14,76.17,76.12,76.16,4308.134167606934,62.6198,62.6445,62.6034,62.6363,4308.1342
2012-12-11 14:20:00,76.16,76.24,76.15,76.24,12001.23089547646,62.6363,62.7021,62.628,62.7021,12001.2309
2012-12-11 14:25:00,76.24,76.25,76.21,76.22,10872.910042055595,62.7021,62.7103,62.6774,62.6856,10872.91
2012-12-11 14:30:00,76.21,76.21,76.15,76.16,12308.95476459124,62.6774,62.6774,62.628,62.6363,12308.9548
2012-12-11 14:35:00,76.16,76.24,76.15,76.21,13744.999487126885,62.6363,62.7021,62.628,62.6774,13744.9995
2012-12-11 14:40:00,76.22,76.24,76.2,76.21,7590.522104831264,62.6856,62.7021,62.6692,62.6774,7590.5221
2012-12-11 14:45:00,76.22,76.22,76.16,76.18,9847.163811672992,62.6856,62.6856,62.6363,62.6527,9847.1638
2012-12-11 14:50:00,76.19,76.26,76.19,76.21,13744.999487126885,62.6609,62.7185,62.6609,62.6774,13744.9995
2012-12-11 14:55:00,76.21,76.22,76.18,76.21,9847.163811672992,62.6774,62.6856,62.6527,62.6774,9847.1638
2012-12-11 15:00:00,76.22,76.22,76.14,76.16,14155.297979279923,62.6856,62.6856,62.6198,62.6363,14155.298
2012-12-11 15:05:00,76.15,76.15,76.02,76.1,10360.036926864292,62.628,62.628,62.5211,62.5869,10360.0369
2012-12-11 15:10:00,76.1,76.14,76.09,76.14,13744.999487126885,62.5869,62.6198,62.5787,62.6198,13744.9995
2012-12-11 15:15:00,76.14,76.14,76.05,76.07,13539.850241050364,62.6198,62.6198,62.5458,62.5623,13539.8502
2012-12-11 15:20:00,76.07,76.15,76.07,76.14,16104.215817006872,62.5623,62.628,62.5623,62.6198,16104.2158
2012-12-11 15:25:00,76.13,76.19,76.09,76.19,24002.46179095292,62.6116,62.6609,62.5787,62.6609,24002.4618
2012-12-11 15:30:00,76.19,76.19,76.12,76.12,19694.327623345984,62.6609,62.6609,62.6034,62.6034,19694.3276
2012-12-11 15:35:00,76.11,76.2,76.11,76.2,23181.86480664684,62.5951,62.6692,62.5951,62.6692,23181.8648
2012-12-11 15:40:00,76.2,76.24,76.19,76.24,49440.96830444148,62.6692,62.7021,62.6609,62.7021,49440.9683
2012-12-11 15:45:00,76.25,76.28,76.21,76.23,26464.25274387117,62.7103,62.735,62.6774,62.6938,26464.2527
2012-12-11 15:50:00,76.23,76.24,76.18,76.21,23387.01405272336,62.6938,62.7021,62.6527,62.6774,23387.0141
2012-12-11 15:55:00,76.2,76.27,76.16,76.27,53954.251718124935,62.6692,62.7267,62.6363,62.7267,53954.2517
2012-12-12 09:30:00,76.46,76.63,76.42,76.55,82880.29541491435,62.883,63.0228,62.8501,62.957,82880.2954
2012-12-12 09:35:00,76.55,76.61,76.51,76.57,16617.088932198174,62.957,63.0064,62.9241,62.9735,16617.0889
2012-12-12 09:40:00,76.57,76.63,76.55,76.55,18566.00676992512,62.9735,63.0228,62.957,62.957,18566.0068
2012-12-12 09:45:00,76.55,76.63,76.52,76.53,33747.05097958765,62.957,63.0228,62.9323,62.9406,33747.051
2012-12-12 09:50:00,76.52,76.52,76.45,76.49,15693.91732485383,62.9323,62.9323,62.8748,62.9077,15693.9173
2012-12-12 09:55:00,76.5,76.55,76.5,76.52,15899.06657093035,62.9159,62.957,62.9159,62.9323,15899.0666
2012-12-12 10:00:00,76.52,76.52,76.29,76.37,16206.790440045132,62.9323,62.9323,62.7432,62.809,16206.7904
2012-12-12 10:05:00,76.42,76.45,76.41,76.41,15899.06657093035,62.8501,62.8748,62.8419,62.8419,15899.0666
2012-12-12 10:10:00,76.41,76.48,76.41,76.45,13847.574110165144,62.8419,62.8994,62.8419,62.8748,13847.5741
2012-12-12 10:15:00,76.45,76.55,76.45,76.55,13129.551748897322,62.8748,62.957,62.8748,62.957,13129.5517
2012-12-12 10:20:00,76.54,76.64,76.53,76.62,20207.200738537285,62.9488,63.031,62.9406,63.0146,20207.2007
2012-12-12 10:25:00,76.62,76.62,76.6,76.6,7590.522104831264,63.0146,63.0146,62.9981,62.9981,7590.5221
2012-12-12 10:30:00,76.6,76.62,76.59,76.6,18155.70827777208,62.9981,63.0146,62.9899,62.9981,18155.7083
2012-12-12 10:35:00,76.6,76.65,76.6,76.62,11283.208534208636,62.9981,63.0393,62.9981,63.0146,11283.2085
2012-12-12 10:40:00,76.62,76.66,76.62,76.66,10872.910042055595,63.0146,63.0475,63.0146,63.0475,10872.91
2012-12-12 10:45:00,76.66,76.7,76.65,76.69,8616.268335213868,63.0475,63.0804,63.0393,63.0722,8616.2683
2012-12-12 10:50:00,76.69,76.73,76.68,76.72,16206.790440045132,63.0722,63.1051,63.0639,63.0968,16206.7904
2012-12-12 10:55:00,76.72,76.76,76.72,76.76,9539.43994255821,63.0968,63.1297,63.0968,63.1297,9539.4399
2012-12-12 11:00:00,76.75,76.75,76.67,76.7,29131.19294286593,63.1215,63.1215,63.0557,63.0804,29131.1929
2012-12-12 11:05:00,76.71,76.73,76.7,76.71,27182.275105138982,63.0886,63.1051,63.0804,63.0886,27182.2751
2012-12-12 11:10:00,76.71,76.74,76.7,76.72,16104.215817006872,63.0886,63.1133,63.0804,63.0968,16104.2158
2012-12-12 11:15:00,76.72,76.85,76.72,76.83,8718.842958252128,63.0968,63.2037,63.0968,63.1873,8718.843
2012-12-12 11:20:00,76.83,76.83,76.79,76.8,10565.186172940814,63.1873,63.1873,63.1544,63.1626,10565.1862
2012-12-12 11:25:00,76.81,76.87,76.81,76.86,8923.992204328648,63.1708,63.2202,63.1708,63.212,8923.9922
2012-12-12 11:30:00,76.86,76.88,76.85,76.88,10462.611549902556,63.212,63.2284,63.2037,63.2284,10462.6115
2012-12-12 11:35:00,76.88,76.9,76.81,76.82,11385.783157246897,63.2284,63.2449,63.1708,63.1791,11385.7832
2012-12-12 11:40:00,76.82,76.82,76.8,76.81,8205.969843060826,63.1791,63.1791,63.1626,63.1708,8205.9698
2012-12-12 11:45:00,76.83,76.83,76.8,76.81,19694.327623345984,63.1873,63.1873,63.1626,63.1708,19694.3276
2012-12-12 11:50:00,76.81,76.82,76.77,76.82,13232.126371935585,63.1708,63.1791,63.138,63.1791,13232.1264
2012-12-12 11:55:00,76.83,76.83,76.74,76.76,10360.036926864292,63.1873,63.1873,63.1133,63.1297,10360.0369
2012-12-12 12:00:00,76.77,76.78,76.76,76.76,11283.208534208636,63.138,63.1462,63.1297,63.1297,11283.2085
2012-12-12 12:05:00,76.76,76.78,76.73,76.75,16104.215817006872,63.1297,63.1462,63.1051,63.1215,16104.2158
2012-12-12 12:10:00,76.74,76.76,76.72,76.76,7693.096727869524,63.1133,63.1297,63.0968,63.1297,7693.0967
2012-12-12 12:15:00,76.76,76.78,76.74,76.78,7795.671350907785,63.1297,63.1462,63.1133,63.1462,7795.6714
2012-12-12 12:20:00,76.77,76.78,76.77,76.77,12411.5293876295,63.138,63.1462,63.138,63.138,12411.5294
2012-12-12 12:25:00,76.76,76.77,76.68,76.73,10667.760795979077,63.1297,63.138,63.0639,63.1051,10667.7608
2012-12-12 12:30:00,76.73,76.85,76.63,76.79,17847.984408657296,63.1051,63.2037,63.0228,63.1544,17847.9844
2012-12-12 12:35:00,76.79,76.92,76.72,76.92,11385.783157246897,63.1544,63.2613,63.0968,63.2613,11385.7832
2012-12-12 12:40:00,76.9,76.91,76.79,76.85,16309.365063083393,63.2449,63.2531,63.1544,63.2037,16309.3651
2012-12-12 12:45:00,76.85,77.02,76.85,76.92,26259.103497794644,63.2037,63.3436,63.2037,63.2613,26259.1035
2012-12-12 12:50:00,76.94,77.05,76.94,77.0,35183.09570212329,63.2778,63.3682,63.2778,63.3271,35183.0957
2012-12-12 12:55:00,77.0,77.05,76.98,77.01,7898.245973946045,63.3271,63.3682,63.3107,63.3353,7898.246
2012-12-12 13:00:00,77.01,77.04,76.98,77.03,6667.350497486921,63.3353,63.36,63.3107,63.3518,6667.3505
2012-12-12 13:05:00,77.03,77.03,77.0,77.02,5026.156528874756,63.3518,63.3518,63.3271,63.3436,5026.1565
2012-12-12 13:10:00,77.02,77.03,76.96,76.96,8308.544466099087,63.3436,63.3518,63.2942,63.2942,8308.5445
2012-12-12 13:15:00,76.96,77.04,76.96,77.02,9744.58918863473,63.2942,63.36,63.2942,63.3436,9744.5892
2012-12-12 13:20:00,77.03,77.1,77.03,77.08,10052.313057749512,63.3518,63.4094,63.3518,63.3929,10052.3131
2012-12-12 13:25:00,77.08,77.09,77.05,77.06,10154.887680787771,63.3929,63.4011,63.3682,63.3765,10154.8877
2012-12-12 13:30:00,77.06,77.11,77.05,77.09,8308.544466099087,63.3765,63.4176,63.3682,63.4011,8308.5445
2012-12-12 13:35:00,77.07,77.07,76.97,76.97,11796.081649399935,63.3847,63.3847,63.3024,63.3024,11796.0816
2012-12-12 13:40:00,76.97,77.0,76.95,76.99,8308.544466099087,63.3024,63.3271,63.286,63.3189,8308.5445
2012-12-12 13:45:00,76.97,76.97,76.89,76.95,12924.402502820802,63.3024,63.3024,63.2366,63.286,12924.4025
2012-12-12 13:50:00,76.97,77.0,76.94,77.0,8513.693712175607,63.3024,63.3271,63.2778,63.3271,8513.6937
2012-12-12 13:55:00,77.02,77.05,76.96,76.97,8923.992204328648,63.3436,63.3682,63.2942,63.3024,8923.9922
2012-12-12 14:00:00,76.99,77.01,76.88,76.92,23079.290183608573,63.3189,63.3353,63.2284,63.2613,23079.2902
2012-12-12 14:05:00,76.94,76.96,76.91,76.95,12103.80551851472,63.2778,63.2942,63.2531,63.286,12103.8055
2012-12-12 14:10:00,76.95,76.96,76.9,76.93,7795.671350907785,63.286,63.2942,63.2449,63.2695,7795.6714
2012-12-12 14:15:00,76.96,76.96,76.84,76.89,14565.596471432968,63.2942,63.2942,63.1955,63.2366,14565.5965
2012-12-12 14:20:00,76.89,76.9,76.84,76.87,12103.80551851472,63.2366,63.2449,63.1955,63.2202,12103.8055
2012-12-12 14:25:00,76.86,76.87,76.75,76.83,15078.46958662427,63.212,63.2202,63.1215,63.1873,15078.4696
2012-12-12 14:30:00,76.83,76.89,76.79,76.88,12206.38014155298,63.1873,63.2366,63.1544,63.2284,12206.3801
2012-12-12 14:35:00,76.85,76.91,76.83,76.87,20617.49923069033,63.2037,63.2531,63.1873,63.2202,20617.4992
2012-12-12 14:40:00,76.84,76.95,76.84,76.93,13026.977125859064,63.1955,63.286,63.1955,63.2695,13026.9771
2012-12-12 14:45:00,76.94,77.06,76.93,77.0,24412.76028310596,63.2778,63.3765,63.2695,63.3271,24412.7603
2012-12-12 14:50:00,76.98,77.05,76.95,77.0,15078.46958662427,63.3107,63.3682,63.286,63.3271,15078.4696
2012-12-12 14:55:00,77.0,77.01,76.96,76.98,14052.723356241666,63.3271,63.3353,63.2942,63.3107,14052.7234
2012-12-12 15:00:00,76.97,76.98,76.83,76.84,13026.977125859064,63.3024,63.3107,63.1873,63.1955,13026.9771
2012-12-12 15:05:00,76.85,76.93,76.85,76.88,14360.447225356444,63.2037,63.2695,63.2037,63.2284,14360.4472
2012-12-12 15:10:00,76.88,76.92,76.79,76.8,17540.260539542516,63.2284,63.2613,63.1544,63.1626,17540.2605
2012-12-12 15:15:00,76.79,76.91,76.78,76.85,16104.215817006872,63.1544,63.2531,63.1462,63.2037,16104.2158
2012-12-12 15:20:00,76.85,76.89,76.78,76.8,30874.96153451636,63.2037,63.2366,63.1462,63.1626,30874.9615
2012-12-12 15:25:00,76.8,76.87,76.71,76.77,20514.924607652065,63.1626,63.2202,63.0886,63.138,20514.9246
2012-12-12 15:30:00,76.77,76.81,76.71,76.71,19899.476869422502,63.138,63.1708,63.0886,63.0886,19899.4769
2012-12-12 15:35:00,76.72,76.72,76.58,76.59,32516.155503128524,63.0968,63.0968,62.9817,62.9899,32516.1555
2012-12-12 15:40:00,76.58,76.62,76.53,76.54,24412.76028310596,62.9817,63.0146,62.9406,62.9488,24412.7603
2012-12-12 15:45:00,76.53,76.6,76.49,76.6,28926.043696789413,62.9406,62.9981,62.9077,62.9981,28926.0437
2012-12-12 15:50:00,76.6,76.66,76.57,76.61,22976.71556057032,62.9981,63.0475,62.9735,63.0064,22976.7156
2012-12-12 15:55:00,76.61,76.65,76.55,76.65,23489.588675761617,63.0064,63.0393,62.957,63.0393,23489.5887
2012-12-13 09:30:00,76.49,76.64,76.34,76.64,30054.36455021028,62.9077,63.031,62.7843,63.031,30054.3646
2012-12-13 09:35:00,76.64,76.69,76.55,76.58,10975.484665093856,63.031,63.0722,62.957,62.9817,10975.4847
2012-12-13 09:40:00,76.58,76.8,76.54,76.72,14770.745717509488,62.9817,63.1626,62.9488,63.0968,14770.7457
2012-12-13 09:45:00,76.72,76.85,76.71,76.79,7180.223612678223,63.0968,63.2037,63.0886,63.1544,7180.2236
2012-12-13 09:50:00,76.77,76.94,76.77,76.93,13026.977125859064,63.138,63.2778,63.138,63.2695,13026.9771
2012-12-13 09:55:00,76.92,76.94,76.85,76.85,12514.10401066776,63.2613,63.2778,63.2037,63.2037,12514.104
2012-12-13 10:00:00,76.86,76.94,76.86,76.93,19694.327623345984,63.212,63.2778,63.212,63.2695,19694.3276
2012-12-13 10:05:00,76.92,76.92,76.87,76.88,7590.522104831264,63.2613,63.2613,63.2202,63.2284,7590.5221
2012-12-13 10:10:00,76.88,76.97,76.88,76.93,11693.507026361678,63.2284,63.3024,63.2284,63.2695,11693.507
2012-12-13 10:15:00,76.96,77.1,76.94,77.06,12103.80551851472,63.2942,63.4094,63.2778,63.3765,12103.8055
2012-12-13 10:20:00,77.05,77.1,77.03,77.07,24310.1856600677,63.3682,63.4094,63.3518,63.3847,24310.1857
2012-12-13 10:25:00,77.07,77.1,77.06,77.06,7487.947481793004,63.3847,63.4094,63.3765,63.3765,7487.9475
2012-12-13 10:30:00,77.08,77.1,77.08,77.08,10565.186172940814,63.3929,63.4094,63.3929,63.3929,10565.1862
2012-12-13 10:35:00,77.1,77.1,77.08,77.09,7898.245973946045,63.4094,63.4094,63.3929,63.4011,7898.246
2012-12-13 10:40:00,77.09,77.09,76.95,76.95,10154.887680787771,63.4011,63.4011,63.286,63.286,10154.8877
2012-12-13 10:45:00,76.95,76.99,76.91,76.92,18976.30526207816,63.286,63.3189,63.2531,63.2613,18976.3053
2012-12-13 10:50:00,76.92,76.96,76.91,76.92,8821.417581290389,63.2613,63.2942,63.2531,63.2613,8821.4176
2012-12-13 10:55:00,76.92,76.92,76.82,76.86,10770.335419017334,63.2613,63.2613,63.1791,63.212,10770.3354
2012-12-13 11:00:00,76.87,76.89,76.85,76.89,7590.522104831264,63.2202,63.2366,63.2037,63.2366,7590.5221
2012-12-13 11:05:00,76.89,76.9,76.83,76.85,6872.499743563442,63.2366,63.2449,63.1873,63.2037,6872.4997
2012-12-13 11:10:00,76.83,76.83,76.55,76.55,36516.56580162068,63.1873,63.1873,62.957,62.957,36516.5658
2012-12-13 11:15:00,76.55,76.65,76.55,76.62,8308.544466099087,62.957,63.0393,62.957,63.0146,8308.5445
2012-12-13 11:20:00,76.64,76.64,76.6,76.62,10770.335419017334,63.031,63.031,62.9981,63.0146,10770.3354
2012-12-13 11:25:00,76.61,76.61,76.46,76.54,18053.13365473381,63.0064,63.0064,62.883,62.9488,18053.1337
2012-12-13 11:30:00,76.51,76.52,76.47,76.52,10667.760795979077,62.9241,62.9323,62.8912,62.9323,10667.7608
2012-12-13 11:35:00,76.52,76.55,76.49,76.49,13950.148733203405,62.9323,62.957,62.9077,62.9077,13950.1487
2012-12-13 11:40:00,76.49,76.51,76.44,76.44,4308.134167606934,62.9077,62.9241,62.8665,62.8665,4308.1342
2012-12-13 11:45:00,76.45,76.54,76.44,76.54,6872.499743563442,62.8748,62.9488,62.8665,62.9488,6872.4997
2012-12-13 11:50:00,76.54,76.61,76.54,76.59,10360.036926864292,62.9488,63.0064,62.9488,62.9899,10360.0369
2012-12-13 11:55:00,76.58,76.63,76.58,76.62,6564.775874448661,62.9817,63.0228,62.9817,63.0146,6564.7759
2012-12-13 12:00:00,76.61,76.61,76.59,76.59,5539.029644066058,63.0064,63.0064,62.9899,62.9899,5539.0296
2012-12-13 12:05:00,76.57,76.58,76.57,76.57,5539.029644066058,62.9735,62.9817,62.9735,62.9735,5539.0296
2012-12-13 12:10:00,76.58,76.6,76.51,76.51,8411.119089137346,62.9817,62.9981,62.9241,62.9241,8411.1191
2012-12-13 12:15:00,76.51,76.56,76.49,76.49,4821.007282798236,62.9241,62.9652,62.9077,62.9077,4821.0073
2012-12-13 12:20:00,76.5,76.56,76.5,76.54,4615.858036721715,62.9159,62.9652,62.9159,62.9488,4615.858
2012-12-13 12:25:00,76.52,76.55,76.51,76.51,10872.910042055595,62.9323,62.957,62.9241,62.9241,10872.91
2012-12-13 12:30:00,76.51,76.55,76.51,76.51,4102.984921530413,62.9241,62.957,62.9241,62.9241,4102.9849
2012-12-13 12:35:00,76.51,76.52,76.46,76.46,4615.858036721715,62.9241,62.9323,62.883,62.883,4615.858
2012-12-13 12:40:00,76.46,76.46,76.38,76.4,8000.820596984306,62.883,62.883,62.8172,62.8337,8000.8206
2012-12-13 12:45:00,76.39,76.45,76.39,76.44,3282.3879372243305,62.8254,62.8748,62.8254,62.8665,3282.3879
2012-12-13 12:50:00,76.44,76.52,76.44,76.51,7077.648989639963,62.8665,62.9323,62.8665,62.9241,7077.649
2012-12-13 12:55:00,76.51,76.55,76.51,76.54,5641.604267104318,62.9241,62.957,62.9241,62.9488,5641.6043
2012-12-13 13:00:00,76.56,76.59,76.54,76.57,7590.522104831264,62.9652,62.9899,62.9488,62.9735,7590.5221
2012-12-13 13:05:00,76.57,76.57,76.47,76.47,4205.559544568673,62.9735,62.9735,62.8912,62.8912,4205.5595
2012-12-13 13:10:00,76.47,76.47,76.39,76.4,4718.432659759975,62.8912,62.8912,62.8254,62.8337,4718.4327
2012-12-13 13:15:00,76.4,76.48,76.4,76.48,4615.858036721715,62.8337,62.8994,62.8337,62.8994,4615.858
2012-12-13 13:20:00,76.49,76.53,76.49,76.52,7077.648989639963,62.9077,62.9406,62.9077,62.9323,7077.649
2012-12-13 13:25:00,76.54,76.57,76.54,76.57,6359.626628372141,62.9488,62.9735,62.9488,62.9735,6359.6266
2012-12-13 13:30:00,76.56,76.58,76.56,76.57,4718.432659759975,62.9652,62.9817,62.9652,62.9735,4718.4327
2012-12-13 13:35:00,76.55,76.56,76.52,76.53,5333.880397989537,62.957,62.9652,62.9323,62.9406,5333.8804
2012-12-13 13:40:00,76.53,76.54,76.5,76.51,9949.738434711251,62.9406,62.9488,62.9159,62.9241,9949.7384
2012-12-13 13:45:00,76.48,76.49,76.4,76.4,7077.648989639963,62.8994,62.9077,62.8337,62.8337,7077.649
2012-12-13 13:50:00,76.39,76.41,76.34,76.4,7180.223612678223,62.8254,62.8419,62.7843,62.8337,7180.2236
2012-12-13 13:55:00,76.42,76.47,76.4,76.45,8821.417581290389,62.8501,62.8912,62.8337,62.8748,8821.4176
2012-12-13 14:00:00,76.45,76.49,76.45,76.48,5436.455021027798,62.8748,62.9077,62.8748,62.8994,5436.455
2012-12-13 14:05:00,76.49,76.51,76.41,76.42,7077.648989639963,62.9077,62.9241,62.8419,62.8501,7077.649
2012-12-13 14:10:00,76.41,76.41,76.39,76.4,5333.880397989537,62.8419,62.8419,62.8254,62.8337,5333.8804
2012-12-13 14:15:00,76.4,76.46,76.4,76.46,8103.395220022566,62.8337,62.883,62.8337,62.883,8103.3952
2012-12-13 14:20:00,76.46,76.5,76.45,76.46,9334.29069648169,62.883,62.9159,62.8748,62.883,9334.2907
2012-12-13 14:25:00,76.46,76.49,76.45,76.48,5846.753513180839,62.883,62.9077,62.8748,62.8994,5846.7535
2012-12-13 14:30:00,76.48,76.49,76.36,76.42,35080.52107908503,62.8994,62.9077,62.8008,62.8501,35080.5211
2012-12-13 14:35:00,76.42,76.46,76.42,76.46,13437.275618012103,62.8501,62.883,62.8501,62.883,13437.2756
2012-12-13 14:40:00,76.46,76.52,76.46,76.5,14975.894963586008,62.883,62.9323,62.883,62.9159,14975.895
2012-12-13 14:45:00,76.5,76.54,76.5,76.52,14360.447225356444,62.9159,62.9488,62.9159,62.9323,14360.4472
2012-12-13 14:50:00,76.52,76.57,76.52,76.57,15591.34270181557,62.9323,62.9735,62.9323,62.9735,15591.3427
2012-12-13 14:55:00,76.55,76.61,76.55,76.61,13232.126371935585,62.957,63.0064,62.957,63.0064,13232.1264
2012-12-13 15:00:00,76.61,76.62,76.56,76.56,13026.977125859064,63.0064,63.0146,62.9652,62.9652,13026.9771
2012-12-13 15:05:00,76.57,76.57,76.49,76.49,22053.54395322597,62.9735,62.9735,62.9077,62.9077,22053.544
2012-12-13 15:10:00,76.49,76.52,76.47,76.48,16514.514309159913,62.9077,62.9323,62.8912,62.8994,16514.5143
2012-12-13 15:15:00,76.48,76.54,76.48,76.52,15488.76807877731,62.8994,62.9488,62.8994,62.9323,15488.7681
2012-12-13 15:20:00,76.52,76.58,76.5,76.52,18976.30526207816,62.9323,62.9817,62.9159,62.9323,18976.3053
2012-12-13 15:25:00,76.52,76.58,76.52,76.56,14360.447225356444,62.9323,62.9817,62.9323,62.9652,14360.4472
2012-12-13 15:30:00,76.56,76.61,76.5,76.53,21438.09621499641,62.9652,63.0064,62.9159,62.9406,21438.0962
2012-12-13 15:35:00,76.53,76.63,76.44,76.61,49235.81905836496,62.9406,63.0228,62.8665,63.0064,49235.8191
2012-12-13 15:40:00,76.59,76.66,76.52,76.59,52313.057749512765,62.9899,63.0475,62.9323,62.9899,52313.0577
2012-12-13 15:45:00,76.56,76.58,76.43,76.48,40722.12534618935,62.9652,62.9817,62.8583,62.8994,40722.1253
2012-12-13 15:50:00,76.49,76.51,76.45,76.47,29233.767565904192,62.9077,62.9241,62.8748,62.8912,29233.7676
2012-12-13 15:55:00,76.47,76.51,76.41,76.49,65134.885629295306,62.8912,62.9241,62.8419,62.9077,65134.8856
2012-12-14 09:30:00,75.78,76.64,75.78,76.64,40824.699969227615,62.3237,63.031,62.3237,63.031,40824.7
2012-12-14 09:35:00,76.64,76.66,76.46,76.53,17437.685916504255,63.031,63.0475,62.883,62.9406,17437.6859
2012-12-14 09:40:00,76.58,76.66,76.55,76.62,10052.313057749512,62.9817,63.0475,62.957,63.0146,10052.3131
2012-12-14 09:45:00,76.64,76.67,76.63,76.67,8923.992204328648,63.031,63.0557,63.0228,63.0557,8923.9922
2012-12-14 09:50:00,76.68,76.68,76.56,76.56,10257.462303826032,63.0639,63.0639,62.9652,62.9652,10257.4623
2012-12-14 09:55:00,76.55,76.6,76.47,76.47,9642.014565596472,62.957,62.9981,62.8912,62.8912,9642.0146
2012-12-14 10:00:00,76.5,76.62,76.44,76.62,10257.462303826032,62.9159,63.0146,62.8665,63.0146,10257.4623
2012-12-14 10:05:00,76.64,76.64,76.5,76.5,11078.059288132115,63.031,63.031,62.9159,62.9159,11078.0593
2012-12-14 10:10:00,76.52,76.6,76.38,76.52,13334.700994973842,62.9323,62.9981,62.8172,62.9323,13334.701
2012-12-14 10:15:00,76.52,76.52,76.32,76.33,12308.95476459124,62.9323,62.9323,62.7679,62.7761,12308.9548
2012-12-14 10:20:00,76.36,76.39,76.32,76.38,9436.86531951995,62.8008,62.8254,62.7679,62.8172,9436.8653
2012-12-14 10:25:00,76.39,76.41,76.35,76.36,8923.992204328648,62.8254,62.8419,62.7925,62.8008,8923.9922
2012-12-14 10:30:00,76.32,76.42,76.32,76.4,8821.417581290389,62.7679,62.8501,62.7679,62.8337,8821.4176
2012-12-14 10:35:00,76.43,76.48,76.41,76.48,11078.059288132115,62.8583,62.8994,62.8419,62.8994,11078.0593
2012-12-14 10:40:00,76.47,76.51,76.47,76.5,17027.387424351215,62.8912,62.9241,62.8912,62.9159,17027.3874
2012-12-14 10:45:00,76.51,76.51,76.33,76.47,36208.84193250589,62.9241,62.9241,62.7761,62.8912,36208.8419
2012-12-14 10:50:00,76.49,76.56,76.48,76.52,7795.671350907785,62.9077,62.9652,62.8994,62.9323,7795.6714
2012-12-14 10:55:00,76.51,76.51,76.41,76.44,10872.910042055595,62.9241,62.9241,62.8419,62.8665,10872.91
2012-12-14 11:00:00,76.42,76.42,76.32,76.32,10052.313057749512,62.8501,62.8501,62.7679,62.7679,10052.3131
2012-12-14 11:05:00,76.32,76.39,76.32,76.34,7180.223612678223,62.7679,62.8254,62.7679,62.7843,7180.2236
2012-12-14 11:10:00,76.33,76.35,76.32,76.34,10975.484665093856,62.7761,62.7925,62.7679,62.7843,10975.4847
2012-12-14 11:15:00,76.33,76.39,76.33,76.36,7077.648989639963,62.7761,62.8254,62.7761,62.8008,7077.649
2012-12-14 11:20:00,76.34,76.39,76.34,76.37,9949.738434711251,62.7843,62.8254,62.7843,62.809,9949.7384
2012-12-14 11:25:00,76.37,76.39,76.34,76.38,8411.119089137346,62.809,62.8254,62.7843,62.8172,8411.1191
2012-12-14 11:30:00,76.38,76.41,76.36,76.4,13642.424864088624,62.8172,62.8419,62.8008,62.8337,13642.4249
2012-12-14 11:35:00,76.38,76.41,76.35,76.38,11693.507026361678,62.8172,62.8419,62.7925,62.8172,11693.507
2012-12-14 11:40:00,76.39,76.41,76.38,76.39,12103.80551851472,62.8254,62.8419,62.8172,62.8254,12103.8055
2012-12-14 11:45:00,76.4,76.4,76.29,76.3,14257.872602318186,62.8337,62.8337,62.7432,62.7514,14257.8726
2012-12-14 11:50:00,76.29,76.32,76.29,76.3,5436.455021027798,62.7432,62.7679,62.7432,62.7514,5436.455
2012-12-14 11:55:00,76.29,76.3,76.28,76.29,9334.29069648169,62.7432,62.7514,62.735,62.7432,9334.2907
2012-12-14 12:00:00,76.29,76.29,76.25,76.25,15078.46958662427,62.7432,62.7432,62.7103,62.7103,15078.4696
2012-12-14 12:05:00,76.27,76.28,76.21,76.21,21950.969330187712,62.7267,62.735,62.6774,62.6774,21950.9693
2012-12-14 12:10:00,76.21,76.24,76.21,76.23,9847.163811672992,62.6774,62.7021,62.6774,62.6938,9847.1638
2012-12-14 12:15:00,76.21,76.25,76.14,76.15,18566.00676992512,62.6774,62.7103,62.6198,62.628,18566.0068
2012-12-14 12:20:00,76.15,76.15,76.09,76.1,9539.43994255821,62.628,62.628,62.5787,62.5869,9539.4399
2012-12-14 12:25:00,76.09,76.11,76.07,76.08,22566.41706841727,62.5787,62.5951,62.5623,62.5705,22566.4171
2012-12-14 12:30:00,76.09,76.1,76.03,76.04,20412.349984613807,62.5787,62.5869,62.5294,62.5376,20412.35
2012-12-14 12:35:00,76.05,76.05,75.96,76.02,15078.46958662427,62.5458,62.5458,62.4718,62.5211,15078.4696
2012-12-14 12:40:00,76.02,76.04,75.98,76.0,18360.8575238486,62.5211,62.5376,62.4882,62.5047,18360.8575
2012-12-14 12:45:00,76.01,76.04,75.99,75.99,13334.700994973842,62.5129,62.5376,62.4965,62.4965,13334.701
2012-12-14 12:50:00,75.99,75.99,75.93,75.93,9129.14145040517,62.4965,62.4965,62.4471,62.4471,9129.1415
2012-12-14 12:55:00,75.95,76.02,75.95,75.99,10462.611549902556,62.4636,62.5211,62.4636,62.4965,10462.6115
2012-12-14 13:00:00,75.99,75.99,75.96,75.97,7077.648989639963,62.4965,62.4965,62.4718,62.48,7077.649
2012-12-14 13:05:00,75.97,76.0,75.97,76.0,8821.417581290389,62.48,62.5047,62.48,62.5047,8821.4176
2012-12-14 13:10:00,76.0,76.01,75.98,75.98,15591.34270181557,62.5047,62.5129,62.4882,62.4882,15591.3427
2012-12-14 13:15:00,75.98,75.98,75.87,75.92,9949.738434711251,62.4882,62.4882,62.3978,62.4389,9949.7384
2012-12-14 13:20:00,75.92,75.92,75.88,75.9,8616.268335213868,62.4389,62.4389,62.406,62.4224,8616.2683
2012-12-14 13:25:00,75.89,75.89,75.84,75.86,14668.171094471229,62.4142,62.4142,62.3731,62.3895,14668.1711
2012-12-14 13:30:00,75.86,75.87,75.82,75.86,11180.633911170376,62.3895,62.3978,62.3566,62.3895,11180.6339
2012-12-14 13:35:00,75.87,75.94,75.86,75.93,12206.38014155298,62.3978,62.4553,62.3895,62.4471,12206.3801
2012-12-14 13:40:00,75.93,75.96,75.93,75.96,10462.611549902556,62.4471,62.4718,62.4471,62.4718,10462.6115
2012-12-14 13:45:00,75.97,76.01,75.94,75.94,9642.014565596472,62.48,62.5129,62.4553,62.4553,9642.0146
2012-12-14 13:50:00,75.94,75.97,75.94,75.95,8000.820596984306,62.4553,62.48,62.4553,62.4636,8000.8206
2012-12-14 13:55:00,75.95,75.95,75.93,75.93,4102.984921530413,62.4636,62.4636,62.4471,62.4471,4102.9849
2012-12-14 14:00:00,75.93,75.94,75.91,75.91,10462.611549902556,62.4471,62.4553,62.4307,62.4307,10462.6115
2012-12-14 14:05:00,75.91,75.92,75.84,75.87,9129.14145040517,62.4307,62.4389,62.3731,62.3978,9129.1415
2012-12-14 14:10:00,75.86,75.9,75.86,75.89,6564.775874448661,62.3895,62.4224,62.3895,62.4142,6564.7759
2012-12-14 14:15:00,75.89,75.95,75.88,75.93,12308.95476459124,62.4142,62.4636,62.406,62.4471,12308.9548
2012-12-14 14:20:00,75.93,75.95,75.93,75.94,8000.820596984306,62.4471,62.4636,62.4471,62.4553,8000.8206
2012-12-14 14:25:00,75.94,75.96,75.92,75.92,13129.551748897322,62.4553,62.4718,62.4389,62.4389,13129.5517
2012-12-14 14:30:00,75.93,75.93,75.87,75.89,9026.566827366907,62.4471,62.4471,62.3978,62.4142,9026.5668
2012-12-14 14:35:00,75.89,75.89,75.85,75.86,11898.656272438198,62.4142,62.4142,62.3813,62.3895,11898.6563
2012-12-14 14:40:00,75.87,75.87,75.82,75.87,7590.522104831264,62.3978,62.3978,62.3566,62.3978,7590.5221
2012-12-14 14:45:00,75.88,75.89,75.86,75.88,9539.43994255821,62.406,62.4142,62.3895,62.406,9539.4399
2012-12-14 14:50:00,75.87,75.91,75.86,75.89,9744.58918863473,62.3978,62.4307,62.3895,62.4142,9744.5892
2012-12-14 14:55:00,75.9,75.9,75.84,75.84,13744.999487126885,62.4224,62.4224,62.3731,62.3731,13744.9995
2012-12-14 15:00:00,75.86,75.92,75.86,75.89,9231.71607344343,62.3895,62.4389,62.3895,62.4142,9231.7161
2012-12-14 15:05:00,75.9,75.9,75.8,75.83,15181.044209662528,62.4224,62.4224,62.3402,62.3649,15181.0442
2012-12-14 15:10:00,75.82,75.88,75.82,75.86,12719.25325674428,62.3566,62.406,62.3566,62.3895,12719.2533
2012-12-14 15:15:00,75.86,75.87,75.84,75.86,12514.10401066776,62.3895,62.3978,62.3731,62.3895,12514.104
2012-12-14 15:20:00,75.86,75.87,75.81,75.81,20309.775361575543,62.3895,62.3978,62.3484,62.3484,20309.7754
2012-12-14 15:25:00,75.81,75.82,75.74,75.76,20617.49923069033,62.3484,62.3566,62.2908,62.3073,20617.4992
2012-12-14 15:30:00,75.76,75.86,75.74,75.83,26771.976612985945,62.3073,62.3895,62.2908,62.3649,26771.9766
2012-12-14 15:35:00,75.83,75.84,75.75,75.75,29746.64068109549,62.3649,62.3731,62.2991,62.2991,29746.6407
2012-12-14 15:40:00,75.75,75.75,75.69,75.69,41953.02082264848,62.2991,62.2991,62.2497,62.2497,41953.0208
2012-12-14 15:45:00,75.7,75.78,75.68,75.69,24515.33490614422,62.258,62.3237,62.2415,62.2497,24515.3349
2012-12-14 15:50:00,75.69,75.74,75.66,75.74,26977.125859062467,62.2497,62.2908,62.2251,62.2908,26977.1259
2012-12-14 15:55:00,75.73,75.75,75.65,75.75,53133.65473381885,62.2826,62.2991,62.2168,62.2991,53133.6547
2012-12-17 09:30:00,75.87,76.15,75.74,76.06,30874.96153451636,62.3978,62.628,62.2908,62.554,30874.9615
2012-12-17 09:35:00,76.05,76.21,75.99,76.15,7693.096727869524,62.5458,62.6774,62.4965,62.628,7693.0967
2012-12-17 09:40:00,76.13,76.23,76.13,76.2,4513.283413683455,62.6116,62.6938,62.6116,62.6692,4513.2834
2012-12-17 09:45:00,76.19,76.24,76.07,76.09,11283.208534208636,62.6609,62.7021,62.5623,62.5787,11283.2085
2012-12-17 09:50:00,76.08,76.14,76.04,76.11,22771.5663144938,62.5705,62.6198,62.5376,62.5951,22771.5663
2012-12-17 09:55:00,76.15,76.17,76.1,76.16,5641.604267104318,62.628,62.6445,62.5869,62.6363,5641.6043
2012-12-17 10:00:00,76.17,76.19,76.07,76.16,7795.671350907785,62.6445,62.6609,62.5623,62.6363,7795.6714
2012-12-17 10:05:00,76.16,76.19,76.14,76.15,3692.686429377372,62.6363,62.6609,62.6198,62.628,3692.6864
2012-12-17 10:10:00,76.19,76.22,76.09,76.09,7282.798235716484,62.6609,62.6856,62.5787,62.5787,7282.7982
2012-12-17 10:15:00,76.14,76.14,76.0,76.02,5949.328136219099,62.6198,62.6198,62.5047,62.5211,5949.3281
2012-12-17 10:20:00,76.02,76.05,75.98,76.03,12308.95476459124,62.5211,62.5458,62.4882,62.5294,12308.9548
2012-12-17 10:25:00,76.04,76.1,76.04,76.06,10257.462303826032,62.5376,62.5869,62.5376,62.554,10257.4623
2012-12-17 10:30:00,76.06,76.12,76.05,76.12,6257.0520053338805,62.554,62.6034,62.5458,62.6034,6257.052
2012-12-17 10:35:00,76.16,76.2,76.14,76.2,4513.283413683455,62.6363,62.6692,62.6198,62.6692,4513.2834
2012-12-17 10:40:00,76.19,76.23,76.17,76.21,7693.096727869524,62.6609,62.6938,62.6445,62.6774,7693.0967
2012-12-17 10:45:00,76.19,76.21,76.16,76.19,6975.074366601702,62.6609,62.6774,62.6363,62.6609,6975.0744
2012-12-17 10:50:00,76.17,76.23,76.17,76.23,6257.0520053338805,62.6445,62.6938,62.6445,62.6938,6257.052
2012-12-17 10:55:00,76.22,76.3,76.2,76.2,10872.910042055595,62.6856,62.7514,62.6692,62.6692,10872.91
2012-12-17 11:00:00,76.22,76.24,76.15,76.21,9539.43994255821,62.6856,62.7021,62.628,62.6774,9539.4399
2012-12-17 11:05:00,76.2,76.27,76.19,76.26,2974.6640681095496,62.6692,62.7267,62.6609,62.7185,2974.6641
2012-12-17 11:10:00,76.28,76.33,76.26,76.33,5231.305774951277,62.735,62.7761,62.7185,62.7761,5231.3058
2012-12-17 11:15:00,76.33,76.36,76.3,76.35,9026.566827366907,62.7761,62.8008,62.7514,62.7925,9026.5668
2012-12-17 11:20:00,76.37,76.37,76.3,76.33,4718.432659759975,62.809,62.809,62.7514,62.7761,4718.4327
2012-12-17 11:25:00,76.32,76.33,76.27,76.27,11590.932403323415,62.7679,62.7761,62.7267,62.7267,11590.9324
2012-12-17 11:30:00,76.27,76.31,76.24,76.27,11385.783157246897,62.7267,62.7596,62.7021,62.7267,11385.7832
2012-12-17 11:35:00,76.26,76.29,76.23,76.27,10872.910042055595,62.7185,62.7432,62.6938,62.7267,10872.91
2012-12-17 11:40:00,76.27,76.3,76.21,76.23,24105.036413991176,62.7267,62.7514,62.6774,62.6938,24105.0364
2012-12-17 11:45:00,76.22,76.25,76.2,76.2,18976.30526207816,62.6856,62.7103,62.6692,62.6692,18976.3053
2012-12-17 11:50:00,76.19,76.21,76.12,76.19,19694.327623345984,62.6609,62.6774,62.6034,62.6609,19694.3276
2012-12-17 11:55:00,76.16,76.19,76.06,76.07,23489.588675761617,62.6363,62.6609,62.554,62.5623,23489.5887
2012-12-17 12:00:00,76.1,76.15,76.1,76.12,3897.8356754538927,62.5869,62.628,62.5869,62.6034,3897.8357
2012-12-17 12:05:00,76.15,76.21,76.15,76.21,5846.753513180839,62.628,62.6774,62.628,62.6774,5846.7535
2012-12-17 12:10:00,76.17,76.23,76.17,76.23,2872.089445071289,62.6445,62.6938,62.6445,62.6938,2872.0894
2012-12-17 12:15:00,76.22,76.26,76.19,76.19,3795.261052415632,62.6856,62.7185,62.6609,62.6609,3795.2611
2012-12-17 12:20:00,76.23,76.32,76.23,76.3,7385.372858754744,62.6938,62.7679,62.6938,62.7514,7385.3729
2012-12-17 12:25:00,76.29,76.32,76.24,76.24,4923.581905836496,62.7432,62.7679,62.7021,62.7021,4923.5819
2012-12-17 12:30:00,76.26,76.3,76.23,76.23,3487.537183300851,62.7185,62.7514,62.6938,62.6938,3487.5372
2012-12-17 12:35:00,76.24,76.26,76.18,76.2,5026.156528874756,62.7021,62.7185,62.6527,62.6692,5026.1565
2012-12-17 12:40:00,76.2,76.22,76.13,76.16,5744.178890142579,62.6692,62.6856,62.6116,62.6363,5744.1789
2012-12-17 12:45:00,76.18,76.18,76.1,76.11,10462.611549902556,62.6527,62.6527,62.5869,62.5951,10462.6115
2012-12-17 12:50:00,76.1,76.16,76.09,76.16,9231.71607344343,62.5869,62.6363,62.5787,62.6363,9231.7161
2012-12-17 12:55:00,76.18,76.21,76.16,76.19,4102.984921530413,62.6527,62.6774,62.6363,62.6609,4102.9849
2012-12-17 13:00:00,76.2,76.25,76.2,76.22,9642.014565596472,62.6692,62.7103,62.6692,62.6856,9642.0146
2012-12-17 13:05:00,76.22,76.31,76.22,76.31,6154.47738229562,62.6856,62.7596,62.6856,62.7596,6154.4774
2012-12-17 13:10:00,76.29,76.32,76.29,76.3,8821.417581290389,62.7432,62.7679,62.7432,62.7514,8821.4176
2012-12-17 13:15:00,76.29,76.32,76.28,76.31,7180.223612678223,62.7432,62.7679,62.735,62.7596,7180.2236
2012-12-17 13:20:00,76.29,76.31,76.28,76.3,6462.201251410401,62.7432,62.7596,62.735,62.7514,6462.2013
2012-12-17 13:25:00,76.31,76.33,76.28,76.33,6564.775874448661,62.7596,62.7761,62.735,62.7761,6564.7759
2012-12-17 13:30:00,76.32,76.34,76.3,76.32,8923.992204328648,62.7679,62.7843,62.7514,62.7679,8923.9922
2012-12-17 13:35:00,76.31,76.35,76.31,76.33,8411.119089137346,62.7596,62.7925,62.7596,62.7761,8411.1191
2012-12-17 13:40:00,76.32,76.33,76.29,76.32,6667.350497486921,62.7679,62.7761,62.7432,62.7679,6667.3505
2012-12-17 13:45:00,76.33,76.36,76.29,76.36,7590.522104831264,62.7761,62.8008,62.7432,62.8008,7590.5221
2012-12-17 13:50:00,76.35,76.37,76.3,76.3,11385.783157246897,62.7925,62.809,62.7514,62.7514,11385.7832
2012-12-17 13:55:00,76.32,76.33,76.32,76.33,9129.14145040517,62.7679,62.7761,62.7679,62.7761,9129.1415
2012-12-17 14:00:00,76.33,76.5,76.32,76.42,18258.28290081034,62.7761,62.9159,62.7679,62.8501,18258.2829
2012-12-17 14:05:00,76.41,76.45,76.39,76.43,9436.86531951995,62.8419,62.8748,62.8254,62.8583,9436.8653
2012-12-17 14:10:00,76.43,76.43,76.34,76.41,25746.230382603346,62.8583,62.8583,62.7843,62.8419,25746.2304
2012-12-17 14:15:00,76.39,76.42,76.37,76.41,9744.58918863473,62.8254,62.8501,62.809,62.8419,9744.5892
2012-12-17 14:20:00,76.4,76.41,76.35,76.38,20412.349984613807,62.8337,62.8419,62.7925,62.8172,20412.35
2012-12-17 14:25:00,76.4,76.49,76.4,76.49,19386.6037542312,62.8337,62.9077,62.8337,62.9077,19386.6038
2012-12-17 14:30:00,76.49,76.49,76.44,76.44,14052.723356241666,62.9077,62.9077,62.8665,62.8665,14052.7234
2012-12-17 14:35:00,76.46,76.51,76.45,76.46,6564.775874448661,62.883,62.9241,62.8748,62.883,6564.7759
2012-12-17 14:40:00,76.46,76.52,76.45,76.49,7590.522104831264,62.883,62.9323,62.8748,62.9077,7590.5221
2012-12-17 14:45:00,76.5,76.53,76.48,76.49,7487.947481793004,62.9159,62.9406,62.8994,62.9077,7487.9475
2012-12-17 14:50:00,76.5,76.54,76.47,76.53,11590.932403323415,62.9159,62.9488,62.8912,62.9406,11590.9324
2012-12-17 14:55:00,76.53,76.57,76.5,76.57,21745.82008411119,62.9406,62.9735,62.9159,62.9735,21745.8201
2012-12-17 15:00:00,76.58,76.59,76.52,76.56,9334.29069648169,62.9817,62.9899,62.9323,62.9652,9334.2907
2012-12-17 15:05:00,76.56,76.6,76.53,76.6,20309.775361575543,62.9652,62.9981,62.9406,62.9981,20309.7754
2012-12-17 15:10:00,76.58,76.6,76.51,76.53,10872.910042055595,62.9817,62.9981,62.9241,62.9406,10872.91
2012-12-17 15:15:00,76.54,76.55,76.5,76.52,18463.43214688686,62.9488,62.957,62.9159,62.9323,18463.4321
2012-12-17 15:20:00,76.5,76.55,76.47,76.47,11180.633911170376,62.9159,62.957,62.8912,62.8912,11180.6339
2012-12-17 15:25:00,76.48,76.53,76.47,76.52,10360.036926864292,62.8994,62.9406,62.8912,62.9323,10360.0369
2012-12-17 15:30:00,76.52,76.52,76.47,76.48,15488.76807877731,62.9323,62.9323,62.8912,62.8994,15488.7681
2012-12-17 15:35:00,76.49,76.51,76.46,76.46,20514.924607652065,62.9077,62.9241,62.883,62.883,20514.9246
2012-12-17 15:40:00,76.47,76.52,76.47,76.52,13847.574110165144,62.8912,62.9323,62.8912,62.9323,13847.5741
2012-12-17 15:45:00,76.52,76.59,76.52,76.57,28515.74520463637,62.9323,62.9899,62.9323,62.9735,28515.7452
2012-12-17 15:50:00,76.56,76.71,76.56,76.71,20309.775361575543,62.9652,63.0886,62.9652,63.0886,20309.7754
2012-12-17 15:55:00,76.69,76.76,76.68,76.76,47492.050466714536,63.0722,63.1297,63.0639,63.1297,47492.0505
2012-12-18 09:30:00,76.88,76.88,76.58,76.71,17129.962047389476,63.2284,63.2284,62.9817,63.0886,17129.962
2012-12-18 09:35:00,76.65,76.71,76.65,76.7,4205.559544568673,63.0393,63.0886,63.0393,63.0804,4205.5595
2012-12-18 09:40:00,76.75,76.83,76.74,76.79,17642.835162580777,63.1215,63.1873,63.1133,63.1544,17642.8352
2012-12-18 09:45:00,76.79,76.94,76.79,76.84,9231.71607344343,63.1544,63.2778,63.1544,63.1955,9231.7161
2012-12-18 09:50:00,76.84,76.88,76.78,76.84,6257.0520053338805,63.1955,63.2284,63.1462,63.1955,6257.052
2012-12-18 09:55:00,76.85,76.86,76.75,76.81,13232.126371935585,63.2037,63.212,63.1215,63.1708,13232.1264
2012-12-18 10:00:00,76.83,76.85,76.77,76.78,6975.074366601702,63.1873,63.2037,63.138,63.1462,6975.0744
2012-12-18 10:05:00,76.77,76.82,76.75,76.78,32105.857010975484,63.138,63.1791,63.1215,63.1462,32105.857
2012-12-18 10:10:00,76.78,76.81,76.77,76.81,11385.783157246897,63.1462,63.1708,63.138,63.1708,11385.7832
2012-12-18 10:15:00,76.8,76.82,76.77,76.77,10565.186172940814,63.1626,63.1791,63.138,63.138,10565.1862
2012-12-18 10:20:00,76.77,76.83,76.77,76.81,10462.611549902556,63.138,63.1873,63.138,63.1708,10462.6115
2012-12-18 10:25:00,76.81,76.82,76.78,76.79,9436.86531951995,63.1708,63.1791,63.1462,63.1544,9436.8653
2012-12-18 10:30:00,76.81,76.82,76.77,76.79,11488.357780285158,63.1708,63.1791,63.138,63.1544,11488.3578
2012-12-18 10:35:00,76.79,76.8,76.7,76.77,13950.148733203405,63.1544,63.1626,63.0804,63.138,13950.1487
2012-12-18 10:40:00,76.79,76.79,76.66,76.67,8616.268335213868,63.1544,63.1544,63.0475,63.0557,8616.2683
2012-12-18 10:45:00,76.66,76.73,76.66,76.68,7693.096727869524,63.0475,63.1051,63.0475,63.0639,7693.0967
2012-12-18 10:50:00,76.67,76.71,76.62,76.63,9744.58918863473,63.0557,63.0886,63.0146,63.0228,9744.5892
2012-12-18 10:55:00,76.62,76.64,76.53,76.55,8616.268335213868,63.0146,63.031,62.9406,62.957,8616.2683
2012-12-18 11:00:00,76.55,76.57,76.53,76.53,10360.036926864292,62.957,62.9735,62.9406,62.9406,10360.0369
2012-12-18 11:05:00,76.54,76.61,76.53,76.58,24002.46179095292,62.9488,63.0064,62.9406,62.9817,24002.4618
2012-12-18 11:10:00,76.57,76.61,76.55,76.6,13026.977125859064,62.9735,63.0064,62.957,62.9981,13026.9771
2012-12-18 11:15:00,76.61,76.71,76.61,76.67,8308.544466099087,63.0064,63.0886,63.0064,63.0557,8308.5445
2012-12-18 11:20:00,76.67,76.7,76.63,76.7,11898.656272438198,63.0557,63.0804,63.0228,63.0804,11898.6563
2012-12-18 11:25:00,76.68,76.71,76.68,76.7,22668.99169145553,63.0639,63.0886,63.0639,63.0804,22668.9917
2012-12-18 11:30:00,76.71,76.79,76.68,76.79,23284.43942968509,63.0886,63.1544,63.0639,63.1544,23284.4394
2012-12-18 11:35:00,76.79,76.79,76.73,76.78,7385.372858754744,63.1544,63.1544,63.1051,63.1462,7385.3729
2012-12-18 11:40:00,76.75,76.78,76.71,76.72,5949.328136219099,63.1215,63.1462,63.0886,63.0968,5949.3281
2012-12-18 11:45:00,76.74,76.74,76.71,76.71,7590.522104831264,63.1133,63.1133,63.0886,63.0886,7590.5221
2012-12-18 11:50:00,76.71,76.74,76.69,76.7,10052.313057749512,63.0886,63.1133,63.0722,63.0804,10052.3131
2012-12-18 11:55:00,76.7,76.7,76.55,76.56,9642.014565596472,63.0804,63.0804,62.957,62.9652,9642.0146
2012-12-18 12:00:00,76.55,76.58,76.53,76.56,12514.10401066776,62.957,62.9817,62.9406,62.9652,12514.104
2012-12-18 12:05:00,76.54,76.58,76.5,76.5,7487.947481793004,62.9488,62.9817,62.9159,62.9159,7487.9475
2012-12-18 12:10:00,76.49,76.5,76.45,76.48,7590.522104831264,62.9077,62.9159,62.8748,62.8994,7590.5221
2012-12-18 12:15:00,76.48,76.51,76.45,76.5,14873.320340547749,62.8994,62.9241,62.8748,62.9159,14873.3203
2012-12-18 12:20:00,76.5,76.55,76.48,76.49,8513.693712175607,62.9159,62.957,62.8994,62.9077,8513.6937
2012-12-18 12:25:00,76.49,76.54,76.45,76.47,9026.566827366907,62.9077,62.9488,62.8748,62.8912,9026.5668
2012-12-18 12:30:00,76.47,76.5,76.43,76.49,9539.43994255821,62.8912,62.9159,62.8583,62.9077,9539.4399
2012-12-18 12:35:00,76.46,76.73,76.46,76.73,9949.738434711251,62.883,63.1051,62.883,63.1051,9949.7384
2012-12-18 12:40:00,76.72,76.84,76.69,76.8,8821.417581290389,63.0968,63.1955,63.0722,63.1626,8821.4176
2012-12-18 12:45:00,76.81,76.81,76.7,76.75,9231.71607344343,63.1708,63.1708,63.0804,63.1215,9231.7161
2012-12-18 12:50:00,76.78,76.8,76.68,76.71,7077.648989639963,63.1462,63.1626,63.0639,63.0886,7077.649
2012-12-18 12:55:00,76.77,76.78,76.7,76.72,5744.178890142579,63.138,63.1462,63.0804,63.0968,5744.1789
2012-12-18 13:00:00,76.74,76.76,76.69,76.74,7693.096727869524,63.1133,63.1297,63.0722,63.1133,7693.0967
2012-12-18 13:05:00,76.75,76.77,76.7,76.73,6462.201251410401,63.1215,63.138,63.0804,63.1051,6462.2013
2012-12-18 13:10:00,76.75,76.81,76.73,76.75,8718.842958252128,63.1215,63.1708,63.1051,63.1215,8718.843
2012-12-18 13:15:00,76.76,76.83,76.73,76.82,9436.86531951995,63.1297,63.1873,63.1051,63.1791,9436.8653
2012-12-18 13:20:00,76.8,76.82,76.78,76.82,5231.305774951277,63.1626,63.1791,63.1462,63.1791,5231.3058
2012-12-18 13:25:00,76.82,76.85,76.79,76.79,3692.686429377372,63.1791,63.2037,63.1544,63.1544,3692.6864
2012-12-18 13:30:00,76.8,76.81,76.75,76.81,5949.328136219099,63.1626,63.1708,63.1215,63.1708,5949.3281
2012-12-18 13:35:00,76.81,76.81,76.77,76.79,7180.223612678223,63.1708,63.1708,63.138,63.1544,7180.2236
2012-12-18 13:40:00,76.81,76.81,76.76,76.76,3487.537183300851,63.1708,63.1708,63.1297,63.1297,3487.5372
2012-12-18 13:45:00,76.75,76.82,76.74,76.75,6154.47738229562,63.1215,63.1791,63.1133,63.1215,6154.4774
2012-12-18 13:50:00,76.75,76.77,76.62,76.64,9642.014565596472,63.1215,63.138,63.0146,63.031,9642.0146
2012-12-18 13:55:00,76.65,76.69,76.6,76.61,8308.544466099087,63.0393,63.0722,62.9981,63.0064,8308.5445
2012-12-18 14:00:00,76.61,76.65,76.56,76.62,8513.693712175607,63.0064,63.0393,62.9652,63.0146,8513.6937
2012-12-18 14:05:00,76.61,76.65,76.58,76.62,6872.499743563442,63.0064,63.0393,62.9817,63.0146,6872.4997
2012-12-18 14:10:00,76.63,76.69,76.63,76.66,6975.074366601702,63.0228,63.0722,63.0228,63.0475,6975.0744
2012-12-18 14:15:00,76.66,76.66,76.54,76.57,9231.71607344343,63.0475,63.0475,62.9488,62.9735,9231.7161
2012-12-18 14:20:00,76.54,76.57,76.46,76.46,7180.223612678223,62.9488,62.9735,62.883,62.883,7180.2236
2012-12-18 14:25:00,76.44,76.5,76.41,76.46,19694.327623345984,62.8665,62.9159,62.8419,62.883,19694.3276
2012-12-18 14:30:00,76.46,76.53,76.44,76.51,12719.25325674428,62.883,62.9406,62.8665,62.9241,12719.2533
2012-12-18 14:35:00,76.5,76.58,76.48,76.57,9744.58918863473,62.9159,62.9817,62.8994,62.9735,9744.5892
2012-12-18 14:40:00,76.56,76.59,76.52,76.58,9949.738434711251,62.9652,62.9899,62.9323,62.9817,9949.7384
2012-12-18 14:45:00,76.6,76.62,76.57,76.58,9026.566827366907,62.9981,63.0146,62.9735,62.9817,9026.5668
2012-12-18 14:50:00,76.57,76.62,76.53,76.53,13232.126371935585,62.9735,63.0146,62.9406,62.9406,13232.1264
2012-12-18 14:55:00,76.53,76.58,76.49,76.51,10360.036926864292,62.9406,62.9817,62.9077,62.9241,10360.0369
2012-12-18 15:00:00,76.54,76.67,76.53,76.67,25438.506513488563,62.9488,63.0557,62.9406,63.0557,25438.5065
2012-12-18 15:05:00,76.67,76.74,76.66,76.73,15488.76807877731,63.0557,63.1133,63.0475,63.1051,15488.7681
2012-12-18 15:10:00,76.72,76.78,76.71,76.78,9847.163811672992,63.0968,63.1462,63.0886,63.1462,9847.1638
2012-12-18 15:15:00,76.76,76.78,76.69,76.7,10667.760795979077,63.1297,63.1462,63.0722,63.0804,10667.7608
2012-12-18 15:20:00,76.71,76.78,76.71,76.72,10975.484665093856,63.0886,63.1462,63.0886,63.0968,10975.4847
2012-12-18 15:25:00,76.74,76.75,76.68,76.69,17642.835162580777,63.1133,63.1215,63.0639,63.0722,17642.8352
2012-12-18 15:30:00,76.68,76.72,76.63,76.63,16617.088932198174,63.0639,63.0968,63.0228,63.0228,16617.0889
2012-12-18 15:35:00,76.63,76.7,76.62,76.69,14052.723356241666,63.0228,63.0804,63.0146,63.0722,14052.7234
2012-12-18 15:40:00,76.69,76.74,76.66,76.66,27695.148220330288,63.0722,63.1133,63.0475,63.0475,27695.1482
2012-12-18 15:45:00,76.67,76.73,76.65,76.72,36003.69268642938,63.0557,63.1051,63.0393,63.0968,36003.6927
2012-12-18 15:50:00,76.71,76.83,76.71,76.83,35695.96881731459,63.0886,63.1873,63.0886,63.1873,35695.9688
2012-12-18 15:55:00,76.83,76.86,76.8,76.86,132013.53985024104,63.1873,63.212,63.1626,63.212,132013.5399
2012-12-19 09:30:00,76.95,77.2,76.89,77.2,28618.31982767464,63.286,63.4916,63.2366,63.4916,28618.3198
2012-12-19 09:35:00,77.15,77.34,77.1,77.29,33541.90173351113,63.4505,63.6067,63.4094,63.5656,33541.9017
2012-12-19 09:40:00,77.26,77.26,77.07,77.15,13334.700994973842,63.5409,63.5409,63.3847,63.4505,13334.701
2012-12-19 09:45:00,77.13,77.16,77.07,77.1,10667.760795979077,63.434,63.4587,63.3847,63.4094,10667.7608
2012-12-19 09:50:00,77.05,77.1,76.99,77.05,2154.067083803467,63.3682,63.4094,63.3189,63.3682,2154.0671
2012-12-19 09:55:00,77.05,77.05,76.97,76.97,6051.902759257359,63.3682,63.3682,63.3024,63.3024,6051.9028
2012-12-19 10:00:00,76.97,77.12,76.95,77.12,8103.395220022566,63.3024,63.4258,63.286,63.4258,8103.3952
2012-12-19 10:05:00,77.11,77.15,77.07,77.13,5744.178890142579,63.4176,63.4505,63.3847,63.434,5744.1789
2012-12-19 10:10:00,77.12,77.14,77.09,77.11,3590.111806339112,63.4258,63.4423,63.4011,63.4176,3590.1118
2012-12-19 10:15:00,77.1,77.1,77.0,77.01,4000.410298492153,63.4094,63.4094,63.3271,63.3353,4000.4103
2012-12-19 10:20:00,77.02,77.02,76.9,76.9,7385.372858754744,63.3436,63.3436,63.2449,63.2449,7385.3729
2012-12-19 10:25:00,76.9,77.03,76.9,77.01,4205.559544568673,63.2449,63.3518,63.2449,63.3353,4205.5595
2012-12-19 10:30:00,77.0,77.03,76.97,77.02,2564.365575956508,63.3271,63.3518,63.3024,63.3436,2564.3656
2012-12-19 10:35:00,77.04,77.1,77.04,77.1,3795.261052415632,63.36,63.4094,63.36,63.4094,3795.2611
2012-12-19 10:40:00,77.09,77.09,77.07,77.07,3795.261052415632,63.4011,63.4011,63.3847,63.3847,3795.2611
2012-12-19 10:45:00,77.06,77.13,77.06,77.13,4205.559544568673,63.3765,63.434,63.3765,63.434,4205.5595
2012-12-19 10:50:00,77.12,77.22,77.12,77.21,83906.04164529695,63.4258,63.508,63.4258,63.4998,83906.0416
2012-12-19 10:55:00,77.23,77.26,77.22,77.22,8616.268335213868,63.5163,63.5409,63.508,63.508,8616.2683
2012-12-19 11:00:00,77.23,77.26,77.22,77.24,11796.081649399935,63.5163,63.5409,63.508,63.5245,11796.0816
2012-12-19 11:05:00,77.22,77.29,77.22,77.27,3384.962560262591,63.508,63.5656,63.508,63.5492,3384.9626
2012-12-19 11:10:00,77.29,77.33,77.29,77.29,7077.648989639963,63.5656,63.5985,63.5656,63.5656,7077.649
2012-12-19 11:15:00,77.31,77.35,77.3,77.31,13847.574110165144,63.5821,63.615,63.5738,63.5821,13847.5741
2012-12-19 11:20:00,77.32,77.34,77.21,77.21,9642.014565596472,63.5903,63.6067,63.4998,63.4998,9642.0146
2012-12-19 11:25:00,77.22,77.25,77.21,77.21,5333.880397989537,63.508,63.5327,63.4998,63.4998,5333.8804
2012-12-19 11:30:00,77.21,77.27,77.21,77.21,4513.283413683455,63.4998,63.5492,63.4998,63.4998,4513.2834
2012-12-19 11:35:00,77.2,77.24,77.19,77.2,8103.395220022566,63.4916,63.5245,63.4834,63.4916,8103.3952
2012-12-19 11:40:00,77.2,77.21,77.14,77.15,6154.47738229562,63.4916,63.4998,63.4423,63.4505,6154.4774
2012-12-19 11:45:00,77.13,77.15,77.09,77.09,6769.925120525182,63.434,63.4505,63.4011,63.4011,6769.9251
2012-12-19 11:50:00,77.09,77.12,77.06,77.07,6769.925120525182,63.4011,63.4258,63.3765,63.3847,6769.9251
2012-12-19 11:55:00,77.09,77.09,77.03,77.03,12719.25325674428,63.4011,63.4011,63.3518,63.3518,12719.2533
2012-12-19 12:00:00,77.02,77.07,77.02,77.02,10462.611549902556,63.3436,63.3847,63.3436,63.3436,10462.6115
2012-12-19 12:05:00,77.02,77.03,76.91,76.91,7898.245973946045,63.3436,63.3518,63.2531,63.2531,7898.246
2012-12-19 12:10:00,76.93,77.01,76.92,76.99,7487.947481793004,63.2695,63.3353,63.2613,63.3189,7487.9475
2012-12-19 12:15:00,76.99,77.0,76.94,76.98,6667.350497486921,63.3189,63.3271,63.2778,63.3107,6667.3505
2012-12-19 12:20:00,76.96,76.97,76.85,76.86,7590.522104831264,63.2942,63.3024,63.2037,63.212,7590.5221
2012-12-19 12:25:00,76.82,76.86,76.8,76.84,6359.626628372141,63.1791,63.212,63.1626,63.1955,6359.6266
2012-12-19 12:30:00,76.85,76.86,76.79,76.82,3897.8356754538927,63.2037,63.212,63.1544,63.1791,3897.8357
2012-12-19 12:35:00,76.79,76.8,76.75,76.78,3795.261052415632,63.1544,63.1626,63.1215,63.1462,3795.2611
2012-12-19 12:40:00,76.78,76.87,76.78,76.87,6667.350497486921,63.1462,63.2202,63.1462,63.2202,6667.3505
2012-12-19 12:45:00,76.89,76.89,76.82,76.87,7487.947481793004,63.2366,63.2366,63.1791,63.2202,7487.9475
2012-12-19 12:50:00,76.84,76.84,76.81,76.82,3897.8356754538927,63.1955,63.1955,63.1708,63.1791,3897.8357
2012-12-19 12:55:00,76.8,76.83,76.79,76.79,5744.178890142579,63.1626,63.1873,63.1544,63.1544,5744.1789
2012-12-19 13:00:00,76.8,76.8,76.72,76.72,6257.0520053338805,63.1626,63.1626,63.0968,63.0968,6257.052
2012-12-19 13:05:00,76.73,76.75,76.71,76.71,4718.432659759975,63.1051,63.1215,63.0886,63.0886,4718.4327
2012-12-19 13:10:00,76.71,76.72,76.64,76.72,10872.910042055595,63.0886,63.0968,63.031,63.0968,10872.91
2012-12-19 13:15:00,76.72,76.74,76.63,76.73,10257.462303826032,63.0968,63.1133,63.0228,63.1051,10257.4623
2012-12-19 13:20:00,76.74,76.74,76.66,76.71,3179.8133141860703,63.1133,63.1133,63.0475,63.0886,3179.8133
2012-12-19 13:25:00,76.7,76.74,76.69,76.72,2666.9401989947687,63.0804,63.1133,63.0722,63.0968,2666.9402
2012-12-19 13:30:00,76.73,76.82,76.71,76.82,4205.559544568673,63.1051,63.1791,63.0886,63.1791,4205.5595
2012-12-19 13:35:00,76.83,76.83,76.79,76.81,1538.6193455739049,63.1873,63.1873,63.1544,63.1708,1538.6193
2012-12-19 13:40:00,76.78,76.82,76.78,76.78,2666.9401989947687,63.1462,63.1791,63.1462,63.1462,2666.9402
2012-12-19 13:45:00,76.78,76.83,76.78,76.82,3897.8356754538927,63.1462,63.1873,63.1462,63.1791,3897.8357
2012-12-19 13:50:00,76.83,76.86,76.82,76.85,6051.902759257359,63.1873,63.212,63.1791,63.2037,6051.9028
2012-12-19 13:55:00,76.85,76.92,76.83,76.91,6051.902759257359,63.2037,63.2613,63.1873,63.2531,6051.9028
2012-12-19 14:00:00,76.9,76.93,76.87,76.9,4718.432659759975,63.2449,63.2695,63.2202,63.2449,4718.4327
2012-12-19 14:05:00,76.91,76.99,76.91,76.98,6154.47738229562,63.2531,63.3189,63.2531,63.3107,6154.4774
2012-12-19 14:10:00,76.98,77.03,76.97,77.0,7693.096727869524,63.3107,63.3518,63.3024,63.3271,7693.0967
2012-12-19 14:15:00,77.01,77.01,76.93,76.97,10052.313057749512,63.3353,63.3353,63.2695,63.3024,10052.3131
2012-12-19 14:20:00,76.99,77.0,76.96,77.0,3282.3879372243305,63.3189,63.3271,63.2942,63.3271,3282.3879
2012-12-19 14:25:00,76.98,76.98,76.91,76.91,4615.858036721715,63.3107,63.3107,63.2531,63.2531,4615.858
2012-12-19 14:30:00,76.89,76.93,76.85,76.85,5846.753513180839,63.2366,63.2695,63.2037,63.2037,5846.7535
2012-12-19 14:35:00,76.87,76.91,76.85,76.87,5846.753513180839,63.2202,63.2531,63.2037,63.2202,5846.7535
2012-12-19 14:40:00,76.9,76.93,76.82,76.82,6975.074366601702,63.2449,63.2695,63.1791,63.1791,6975.0744
2012-12-19 14:45:00,76.82,76.82,76.76,76.79,5436.455021027798,63.1791,63.1791,63.1297,63.1544,5436.455
2012-12-19 14:50:00,76.78,76.8,76.76,76.8,4923.581905836496,63.1462,63.1626,63.1297,63.1626,4923.5819
2012-12-19 14:55:00,76.8,76.83,76.79,76.81,12103.80551851472,63.1626,63.1873,63.1544,63.1708,12103.8055
2012-12-19 15:00:00,76.82,76.82,76.78,76.79,20822.648476766848,63.1791,63.1791,63.1462,63.1544,20822.6485
2012-12-19 15:05:00,76.79,76.82,76.77,76.81,7180.223612678223,63.1544,63.1791,63.138,63.1708,7180.2236
2012-12-19 15:10:00,76.83,76.83,76.77,76.79,10257.462303826032,63.1873,63.1873,63.138,63.1544,10257.4623
2012-12-19 15:15:00,76.81,76.83,76.77,76.77,10052.313057749512,63.1708,63.1873,63.138,63.138,10052.3131
2012-12-19 15:20:00,76.78,76.82,76.76,76.79,14360.447225356444,63.1462,63.1791,63.1297,63.1544,14360.4472
2012-12-19 15:25:00,76.79,76.82,76.79,76.81,6359.626628372141,63.1544,63.1791,63.1544,63.1708,6359.6266
2012-12-19 15:30:00,76.81,76.82,76.79,76.81,8718.842958252128,63.1708,63.1791,63.1544,63.1708,8718.843
2012-12-19 15:35:00,76.81,76.86,76.8,76.82,32311.006257052,63.1708,63.212,63.1626,63.1791,32311.0063
2012-12-19 15:40:00,76.81,76.81,76.71,76.74,15078.46958662427,63.1708,63.1708,63.0886,63.1133,15078.4696
2012-12-19 15:45:00,76.71,76.72,76.63,76.65,21438.09621499641,63.0886,63.0968,63.0228,63.0393,21438.0962
2012-12-19 15:50:00,76.64,76.64,76.55,76.58,13334.700994973842,63.031,63.031,62.957,62.9817,13334.701
2012-12-19 15:55:00,76.6,76.64,76.56,76.57,28208.02133552159,62.9981,63.031,62.9652,62.9735,28208.0213
2012-12-20 09:30:00,76.73,77.02,76.65,76.9,23489.588675761617,63.1051,63.3436,63.0393,63.2449,23489.5887
2012-12-20 09:35:00,76.87,76.92,76.69,76.81,5641.604267104318,63.2202,63.2613,63.0722,63.1708,5641.6043
2012-12-20 09:40:00,76.83,76.83,76.6,76.69,9026.566827366907,63.1873,63.1873,62.9981,63.0722,9026.5668
2012-12-20 09:45:00,76.66,76.76,76.61,76.67,21745.82008411119,63.0475,63.1297,63.0064,63.0557,21745.8201
2012-12-20 09:50:00,76.65,76.78,76.65,76.72,6564.775874448661,63.0393,63.1462,63.0393,63.0968,6564.7759
2012-12-20 09:55:00,76.71,76.76,76.65,76.71,15488.76807877731,63.0886,63.1297,63.0393,63.0886,15488.7681
2012-12-20 10:00:00,76.71,76.79,76.7,76.76,6872.499743563442,63.0886,63.1544,63.0804,63.1297,6872.4997
2012-12-20 10:05:00,76.71,76.89,76.68,76.85,12719.25325674428,63.0886,63.2366,63.0639,63.2037,12719.2533
2012-12-20 10:10:00,76.85,76.97,76.79,76.92,18463.43214688686,63.2037,63.3024,63.1544,63.2613,18463.4321
2012-12-20 10:15:00,76.9,77.05,76.89,77.02,24105.036413991176,63.2449,63.3682,63.2366,63.3436,24105.0364
2012-12-20 10:20:00,77.01,77.07,76.94,76.99,46979.177351523234,63.3353,63.3847,63.2778,63.3189,46979.1774
2012-12-20 10:25:00,76.99,77.02,76.94,76.94,19796.902246384245,63.3189,63.3436,63.2778,63.2778,19796.9022
2012-12-20 10:30:00,76.95,76.99,76.92,76.97,5436.455021027798,63.286,63.3189,63.2613,63.3024,5436.455
2012-12-20 10:35:00,76.96,77.05,76.95,77.0,5846.753513180839,63.2942,63.3682,63.286,63.3271,5846.7535
2012-12-20 10:40:00,77.0,77.02,76.98,77.0,7180.223612678223,63.3271,63.3436,63.3107,63.3271,7180.2236
2012-12-20 10:45:00,76.99,76.99,76.93,76.96,6154.47738229562,63.3189,63.3189,63.2695,63.2942,6154.4774
2012-12-20 10:50:00,76.96,77.02,76.92,77.0,3795.261052415632,63.2942,63.3436,63.2613,63.3271,3795.2611
2012-12-20 10:55:00,77.01,77.06,77.01,77.06,6667.350497486921,63.3353,63.3765,63.3353,63.3765,6667.3505
2012-12-20 11:00:00,77.07,77.12,77.01,77.12,11796.081649399935,63.3847,63.4258,63.3353,63.4258,11796.0816
2012-12-20 11:05:00,77.12,77.16,77.1,77.16,8205.969843060826,63.4258,63.4587,63.4094,63.4587,8205.9698
2012-12-20 11:10:00,77.16,77.17,77.07,77.1,11898.656272438198,63.4587,63.4669,63.3847,63.4094,11898.6563
2012-12-20 11:15:00,77.1,77.13,77.08,77.13,9436.86531951995,63.4094,63.434,63.3929,63.434,9436.8653
2012-12-20 11:20:00,77.12,77.14,77.03,77.08,4513.283413683455,63.4258,63.4423,63.3518,63.3929,4513.2834
2012-12-20 11:25:00,77.03,77.04,76.98,77.04,15181.044209662528,63.3518,63.36,63.3107,63.36,15181.0442
2012-12-20 11:30:00,77.03,77.03,76.99,77.01,5128.731151913016,63.3518,63.3518,63.3189,63.3353,5128.7312
2012-12-20 11:35:00,76.99,77.07,76.97,77.0,22463.84244537901,63.3189,63.3847,63.3024,63.3271,22463.8424
2012-12-20 11:40:00,77.04,77.06,77.0,77.04,6667.350497486921,63.36,63.3765,63.3271,63.36,6667.3505
2012-12-20 11:45:00,77.04,77.1,77.04,77.1,2359.216329879988,63.36,63.4094,63.36,63.4094,2359.2163
2012-12-20 11:50:00,77.07,77.08,77.05,77.07,2769.514822033029,63.3847,63.3929,63.3682,63.3847,2769.5148
2012-12-20 11:55:00,77.05,77.06,77.01,77.03,7693.096727869524,63.3682,63.3765,63.3353,63.3518,7693.0967
2012-12-20 12:00:00,77.04,77.06,77.02,77.05,5641.604267104318,63.36,63.3765,63.3436,63.3682,5641.6043
2012-12-20 12:05:00,77.05,77.05,77.02,77.02,2872.089445071289,63.3682,63.3682,63.3436,63.3436,2872.0894
2012-12-20 12:10:00,77.02,77.06,77.01,77.03,5026.156528874756,63.3436,63.3765,63.3353,63.3518,5026.1565
2012-12-20 12:15:00,77.02,77.02,76.94,77.01,5641.604267104318,63.3436,63.3436,63.2778,63.3353,5641.6043
2012-12-20 12:20:00,77.02,77.02,76.99,77.0,5539.029644066058,63.3436,63.3436,63.3189,63.3271,5539.0296
2012-12-20 12:25:00,77.02,77.07,76.99,77.02,7077.648989639963,63.3436,63.3847,63.3189,63.3436,7077.649
2012-12-20 12:30:00,77.03,77.06,77.02,77.04,3179.8133141860703,63.3518,63.3765,63.3436,63.36,3179.8133
2012-12-20 12:35:00,77.02,77.05,77.01,77.02,7590.522104831264,63.3436,63.3682,63.3353,63.3436,7590.5221
2012-12-20 12:40:00,77.02,77.04,77.02,77.02,8821.417581290389,63.3436,63.36,63.3436,63.3436,8821.4176
2012-12-20 12:45:00,77.04,77.04,76.98,77.0,5026.156528874756,63.36,63.36,63.3107,63.3271,5026.1565
2012-12-20 12:50:00,77.01,77.08,77.0,77.08,6667.350497486921,63.3353,63.3929,63.3271,63.3929,6667.3505
2012-12-20 12:55:00,77.05,77.05,77.02,77.03,3897.8356754538927,63.3682,63.3682,63.3436,63.3518,3897.8357
2012-12-20 13:00:00,77.04,77.04,76.96,76.96,7385.372858754744,63.36,63.36,63.2942,63.2942,7385.3729
2012-12-20 13:05:00,76.97,77.03,76.97,77.03,19694.327623345984,63.3024,63.3518,63.3024,63.3518,19694.3276
2012-12-20 13:10:00,77.02,77.02,76.96,77.01,6769.925120525182,63.3436,63.3436,63.2942,63.3353,6769.9251
2012-12-20 13:15:00,77.01,77.02,76.92,76.96,6975.074366601702,63.3353,63.3436,63.2613,63.2942,6975.0744
2012-12-20 13:20:00,76.94,76.94,76.9,76.93,3590.111806339112,63.2778,63.2778,63.2449,63.2695,3590.1118
2012-12-20 13:25:00,76.93,77.07,76.93,77.07,9129.14145040517,63.2695,63.3847,63.2695,63.3847,9129.1415
2012-12-20 13:30:00,77.04,77.04,77.0,77.0,5128.731151913016,63.36,63.36,63.3271,63.3271,5128.7312
2012-12-20 13:35:00,77.0,77.07,77.0,77.06,7282.798235716484,63.3271,63.3847,63.3271,63.3765,7282.7982
2012-12-20 13:40:00,77.04,77.04,76.99,76.99,3897.8356754538927,63.36,63.36,63.3189,63.3189,3897.8357
2012-12-20 13:45:00,77.01,77.17,77.01,77.12,8923.992204328648,63.3353,63.4669,63.3353,63.4258,8923.9922
2012-12-20 13:50:00,77.14,77.18,77.11,77.11,6051.902759257359,63.4423,63.4751,63.4176,63.4176,6051.9028
2012-12-20 13:55:00,77.14,77.17,77.12,77.15,3897.8356754538927,63.4423,63.4669,63.4258,63.4505,3897.8357
2012-12-20 14:00:00,77.15,77.15,77.08,77.13,4000.410298492153,63.4505,63.4505,63.3929,63.434,4000.4103
2012-12-20 14:05:00,77.13,77.13,77.06,77.08,4410.708790645194,63.434,63.434,63.3765,63.3929,4410.7088
2012-12-20 14:10:00,77.06,77.11,77.06,77.1,11078.059288132115,63.3765,63.4176,63.3765,63.4094,11078.0593
2012-12-20 14:15:00,77.1,77.14,77.03,77.03,37747.4612780798,63.4094,63.4423,63.3518,63.3518,37747.4613
2012-12-20 14:20:00,77.03,77.03,76.96,76.97,8821.417581290389,63.3518,63.3518,63.2942,63.3024,8821.4176
2012-12-20 14:25:00,76.95,76.98,76.95,76.97,8513.693712175607,63.286,63.3107,63.286,63.3024,8513.6937
2012-12-20 14:30:00,76.97,77.0,76.94,76.97,24002.46179095292,63.3024,63.3271,63.2778,63.3024,24002.4618
2012-12-20 14:35:00,76.97,77.0,76.94,77.0,7385.372858754744,63.3024,63.3271,63.2778,63.3271,7385.3729
2012-12-20 14:40:00,76.99,77.04,76.99,77.03,11078.059288132115,63.3189,63.36,63.3189,63.3518,11078.0593
2012-12-20 14:45:00,77.03,77.05,77.0,77.03,7385.372858754744,63.3518,63.3682,63.3271,63.3518,7385.3729
2012-12-20 14:50:00,77.05,77.06,77.02,77.02,18873.7306390399,63.3682,63.3765,63.3436,63.3436,18873.7306
2012-12-20 14:55:00,77.02,77.03,76.99,77.0,18566.00676992512,63.3436,63.3518,63.3189,63.3271,18566.0068
2012-12-20 15:00:00,77.0,77.0,76.97,76.97,4923.581905836496,63.3271,63.3271,63.3024,63.3024,4923.5819
2012-12-20 15:05:00,76.97,76.97,76.91,76.93,15386.193455739049,63.3024,63.3024,63.2531,63.2695,15386.1935
2012-12-20 15:10:00,76.93,76.94,76.92,76.93,10154.887680787771,63.2695,63.2778,63.2613,63.2695,10154.8877
2012-12-20 15:15:00,76.93,76.94,76.9,76.92,8308.544466099087,63.2695,63.2778,63.2449,63.2613,8308.5445
2012-12-20 15:20:00,76.92,76.95,76.9,76.92,15693.91732485383,63.2613,63.286,63.2449,63.2613,15693.9173
2012-12-20 15:25:00,76.91,76.94,76.86,76.91,12616.67863370602,63.2531,63.2778,63.212,63.2531,12616.6786
2012-12-20 15:30:00,76.92,76.97,76.88,76.97,19796.902246384245,63.2613,63.3024,63.2284,63.3024,19796.9022
2012-12-20 15:35:00,76.94,77.08,76.94,77.06,18771.15601600164,63.2778,63.3929,63.2778,63.3765,18771.156
2012-12-20 15:40:00,77.08,77.12,77.01,77.01,17437.685916504255,63.3929,63.4258,63.3353,63.3353,17437.6859
2012-12-20 15:45:00,77.02,77.07,77.01,77.02,41747.87157657195,63.3436,63.3847,63.3353,63.3436,41747.8716
2012-12-20 15:50:00,77.03,77.03,76.96,76.96,15591.34270181557,63.3518,63.3518,63.2942,63.2942,15591.3427
2012-12-20 15:55:00,76.96,77.12,76.94,77.12,80623.65370807263,63.2942,63.4258,63.2778,63.4258,80623.6537
2012-12-21 09:30:00,76.8,77.07,76.39,76.82,10565.186172940814,63.1626,63.3847,62.8254,63.1791,10565.1862
2012-12-21 09:35:00,76.72,77.05,76.35,76.35,352548.97938250075,63.0968,63.3682,62.7925,62.7925,352548.9794
2012-12-21 09:40:00,76.41,76.52,76.4,76.46,11796.081649399935,62.8419,62.9323,62.8337,62.883,11796.0816
2012-12-21 09:45:00,76.47,76.52,76.36,76.39,14770.745717509488,62.8912,62.9323,62.8008,62.8254,14770.7457
2012-12-21 09:50:00,76.43,76.67,76.39,76.59,12308.95476459124,62.8583,63.0557,62.8254,62.9899,12308.9548
2012-12-21 09:55:00,76.6,76.69,76.53,76.62,8513.693712175607,62.9981,63.0722,62.9406,63.0146,8513.6937
2012-12-21 10:00:00,76.62,76.65,76.46,76.51,15283.61883270079,63.0146,63.0393,62.883,62.9241,15283.6188
2012-12-21 10:05:00,76.51,76.54,76.44,76.47,9642.014565596472,62.9241,62.9488,62.8665,62.8912,9642.0146
2012-12-21 10:10:00,76.47,76.63,76.42,76.63,10462.611549902556,62.8912,63.0228,62.8501,63.0228,10462.6115
2012-12-21 10:15:00,76.64,76.8,76.62,76.78,10770.335419017334,63.031,63.1626,63.0146,63.1462,10770.3354
2012-12-21 10:20:00,76.75,76.78,76.71,76.77,4615.858036721715,63.1215,63.1462,63.0886,63.138,4615.858
2012-12-21 10:25:00,76.78,76.82,76.71,76.76,12514.10401066776,63.1462,63.1791,63.0886,63.1297,12514.104
2012-12-21 10:30:00,76.72,76.73,76.65,76.67,8513.693712175607,63.0968,63.1051,63.0393,63.0557,8513.6937
2012-12-21 10:35:00,76.65,76.72,76.62,76.63,13642.424864088624,63.0393,63.0968,63.0146,63.0228,13642.4249
2012-12-21 10:40:00,76.64,76.67,76.57,76.58,10257.462303826032,63.031,63.0557,62.9735,62.9817,10257.4623
2012-12-21 10:45:00,76.57,76.68,76.57,76.67,5949.328136219099,62.9735,63.0639,62.9735,63.0557,5949.3281
2012-12-21 10:50:00,76.65,76.65,76.58,76.61,7385.372858754744,63.0393,63.0393,62.9817,63.0064,7385.3729
2012-12-21 10:55:00,76.65,76.65,76.57,76.57,5231.305774951277,63.0393,63.0393,62.9735,62.9735,5231.3058
2012-12-21 11:00:00,76.56,76.62,76.55,76.56,7487.947481793004,62.9652,63.0146,62.957,62.9652,7487.9475
2012-12-21 11:05:00,76.56,76.57,76.39,76.4,13334.700994973842,62.9652,62.9735,62.8254,62.8337,13334.701
2012-12-21 11:10:00,76.43,76.59,76.4,76.58,7795.671350907785,62.8583,62.9899,62.8337,62.9817,7795.6714
2012-12-21 11:15:00,76.58,76.6,76.54,76.54,7590.522104831264,62.9817,62.9981,62.9488,62.9488,7590.5221
2012-12-21 11:20:00,76.52,76.65,76.52,76.58,7180.223612678223,62.9323,63.0393,62.9323,62.9817,7180.2236
2012-12-21 11:25:00,76.59,76.65,76.56,76.59,5539.029644066058,62.9899,63.0393,62.9652,62.9899,5539.0296
2012-12-21 11:30:00,76.57,76.62,76.53,76.53,7898.245973946045,62.9735,63.0146,62.9406,62.9406,7898.246
2012-12-21 11:35:00,76.55,76.57,76.42,76.49,8103.395220022566,62.957,62.9735,62.8501,62.9077,8103.3952
2012-12-21 11:40:00,76.49,76.5,76.44,76.45,4410.708790645194,62.9077,62.9159,62.8665,62.8748,4410.7088
2012-12-21 11:45:00,76.46,76.55,76.42,76.55,17437.685916504255,62.883,62.957,62.8501,62.957,17437.6859
2012-12-21 11:50:00,76.55,76.58,76.52,76.55,16617.088932198174,62.957,62.9817,62.9323,62.957,16617.0889
2012-12-21 11:55:00,76.55,76.61,76.53,76.57,10257.462303826032,62.957,63.0064,62.9406,62.9735,10257.4623
2012-12-21 12:00:00,76.61,76.65,76.49,76.49,6051.902759257359,63.0064,63.0393,62.9077,62.9077,6051.9028
2012-12-21 12:05:00,76.48,76.51,76.47,76.47,5744.178890142579,62.8994,62.9241,62.8912,62.8912,5744.1789
2012-12-21 12:10:00,76.49,76.52,76.43,76.43,6975.074366601702,62.9077,62.9323,62.8583,62.8583,6975.0744
2012-12-21 12:15:00,76.43,76.47,76.42,76.46,5128.731151913016,62.8583,62.8912,62.8501,62.883,5128.7312
2012-12-21 12:20:00,76.46,76.48,76.44,76.45,6359.626628372141,62.883,62.8994,62.8665,62.8748,6359.6266
2012-12-21 12:25:00,76.46,76.51,76.46,76.46,2461.790952918248,62.883,62.9241,62.883,62.883,2461.791
2012-12-21 12:30:00,76.47,76.5,76.46,76.48,7590.522104831264,62.8912,62.9159,62.883,62.8994,7590.5221
2012-12-21 12:35:00,76.48,76.56,76.43,76.43,10154.887680787771,62.8994,62.9652,62.8583,62.8583,10154.8877
2012-12-21 12:40:00,76.48,76.5,76.46,76.49,17232.536670427737,62.8994,62.9159,62.883,62.9077,17232.5367
2012-12-21 12:45:00,76.49,76.53,76.49,76.52,12616.67863370602,62.9077,62.9406,62.9077,62.9323,12616.6786
2012-12-21 12:50:00,76.52,76.58,76.52,76.54,9129.14145040517,62.9323,62.9817,62.9323,62.9488,9129.1415
2012-12-21 12:55:00,76.52,76.58,76.49,76.56,28208.02133552159,62.9323,62.9817,62.9077,62.9652,28208.0213
2012-12-21 13:00:00,76.55,76.58,76.54,76.56,7077.648989639963,62.957,62.9817,62.9488,62.9652,7077.649
2012-12-21 13:05:00,76.58,76.58,76.51,76.51,12308.95476459124,62.9817,62.9817,62.9241,62.9241,12308.9548
2012-12-21 13:10:00,76.51,76.56,76.51,76.53,1538.6193455739049,62.9241,62.9652,62.9241,62.9406,1538.6193
2012-12-21 13:15:00,76.51,76.55,76.5,76.51,4205.559544568673,62.9241,62.957,62.9159,62.9241,4205.5595
2012-12-21 13:20:00,76.51,76.6,76.5,76.6,10565.186172940814,62.9241,62.9981,62.9159,62.9981,10565.1862
2012-12-21 13:25:00,76.57,76.62,76.57,76.62,4410.708790645194,62.9735,63.0146,62.9735,63.0146,4410.7088
2012-12-21 13:30:00,76.63,76.63,76.61,76.63,8513.693712175607,63.0228,63.0228,63.0064,63.0228,8513.6937
2012-12-21 13:35:00,76.63,76.68,76.62,76.68,8821.417581290389,63.0228,63.0639,63.0146,63.0639,8821.4176
2012-12-21 13:40:00,76.68,76.8,76.67,76.78,22361.26782234076,63.0639,63.1626,63.0557,63.1462,22361.2678
2012-12-21 13:45:00,76.76,76.76,76.71,76.72,23899.887167914658,63.1297,63.1297,63.0886,63.0968,23899.8872
2012-12-21 13:50:00,76.75,76.75,76.71,76.73,11180.633911170376,63.1215,63.1215,63.0886,63.1051,11180.6339
2012-12-21 13:55:00,76.72,76.76,76.71,76.76,5026.156528874756,63.0968,63.1297,63.0886,63.1297,5026.1565
2012-12-21 14:00:00,76.73,76.86,76.73,76.84,5333.880397989537,63.1051,63.212,63.1051,63.1955,5333.8804
2012-12-21 14:05:00,76.83,76.84,76.77,76.82,6462.201251410401,63.1873,63.1955,63.138,63.1791,6462.2013
2012-12-21 14:10:00,76.84,76.84,76.79,76.79,4308.134167606934,63.1955,63.1955,63.1544,63.1544,4308.1342
2012-12-21 14:15:00,76.82,76.86,76.8,76.81,2872.089445071289,63.1791,63.212,63.1626,63.1708,2872.0894
2012-12-21 14:20:00,76.81,76.85,76.74,76.74,5333.880397989537,63.1708,63.2037,63.1133,63.1133,5333.8804
2012-12-21 14:25:00,76.74,76.81,76.74,76.78,7487.947481793004,63.1133,63.1708,63.1133,63.1462,7487.9475
2012-12-21 14:30:00,76.74,76.82,76.74,76.82,6154.47738229562,63.1133,63.1791,63.1133,63.1791,6154.4774
2012-12-21 14:35:00,76.83,76.85,76.81,76.84,7898.245973946045,63.1873,63.2037,63.1708,63.1955,7898.246
2012-12-21 14:40:00,76.85,76.85,76.78,76.81,6462.201251410401,63.2037,63.2037,63.1462,63.1708,6462.2013
2012-12-21 14:45:00,76.8,76.81,76.76,76.8,4205.559544568673,63.1626,63.1708,63.1297,63.1626,4205.5595
2012-12-21 14:50:00,76.8,76.85,76.78,76.78,5744.178890142579,63.1626,63.2037,63.1462,63.1462,5744.1789
2012-12-21 14:55:00,76.8,76.8,76.75,76.78,5846.753513180839,63.1626,63.1626,63.1215,63.1462,5846.7535
2012-12-21 15:00:00,76.77,76.81,76.77,76.81,7795.671350907785,63.138,63.1708,63.138,63.1708,7795.6714
2012-12-21 15:05:00,76.79,76.8,76.75,76.76,7282.798235716484,63.1544,63.1626,63.1215,63.1297,7282.7982
2012-12-21 15:10:00,76.77,76.79,76.71,76.76,10257.462303826032,63.138,63.1544,63.0886,63.1297,10257.4623
2012-12-21 15:15:00,76.77,76.94,76.77,76.94,20207.200738537285,63.138,63.2778,63.138,63.2778,20207.2007
2012-12-21 15:20:00,76.94,76.96,76.88,76.92,15899.06657093035,63.2778,63.2942,63.2284,63.2613,15899.0666
2012-12-21 15:25:00,76.92,76.95,76.88,76.94,18360.8575238486,63.2613,63.286,63.2284,63.2778,18360.8575
2012-12-21 15:30:00,76.94,77.0,76.92,76.95,19694.327623345984,63.2778,63.3271,63.2613,63.286,19694.3276
2012-12-21 15:35:00,76.94,77.05,76.94,76.97,16001.641193968611,63.2778,63.3682,63.2778,63.3024,16001.6412
2012-12-21 15:40:00,76.97,77.0,76.94,76.98,13642.424864088624,63.3024,63.3271,63.2778,63.3107,13642.4249
2012-12-21 15:45:00,77.0,77.04,76.88,76.9,28720.89445071289,63.3271,63.36,63.2284,63.2449,28720.8945
2012-12-21 15:50:00,76.9,76.91,76.84,76.91,27489.99897425377,63.2449,63.2531,63.1955,63.2531,27489.999
2012-12-21 15:55:00,76.89,76.94,76.88,76.92,71494.51225766745,63.2366,63.2778,63.2284,63.2613,71494.5123
2012-12-24 09:30:00,76.67,77.03,76.43,76.56,16822.238178274692,63.0557,63.3518,62.8583,62.9652,16822.2382
2012-12-24 09:35:00,76.56,76.56,76.43,76.54,11385.783157246897,62.9652,62.9652,62.8583,62.9488,11385.7832
2012-12-24 09:40:00,76.55,76.6,76.44,76.51,7795.671350907785,62.957,62.9981,62.8665,62.9241,7795.6714
2012-12-24 09:45:00,76.56,76.56,76.42,76.47,3692.686429377372,62.9652,62.9652,62.8501,62.8912,3692.6864
2012-12-24 09:50:00,76.45,76.45,76.35,76.35,2256.6417068417272,62.8748,62.8748,62.7925,62.7925,2256.6417
2012-12-24 09:55:00,76.35,76.37,76.32,76.35,1641.1939686121652,62.7925,62.809,62.7679,62.7925,1641.194
2012-12-24 10:00:00,76.32,76.36,76.3,76.33,3897.8356754538927,62.7679,62.8008,62.7514,62.7761,3897.8357
2012-12-24 10:05:00,76.34,76.48,76.32,76.48,14052.723356241666,62.7843,62.8994,62.7679,62.8994,14052.7234
2012-12-24 10:10:00,76.51,76.6,76.48,76.56,1846.343214688686,62.9241,62.9981,62.8994,62.9652,1846.3432
2012-12-24 10:15:00,76.57,76.59,76.52,76.58,5333.880397989537,62.9735,62.9899,62.9323,62.9817,5333.8804
2012-12-24 10:20:00,76.59,76.6,76.55,76.57,1333.4700994973844,62.9899,62.9981,62.957,62.9735,1333.4701
2012-12-24 10:25:00,76.56,76.58,76.55,76.57,1436.0447225356447,62.9652,62.9817,62.957,62.9735,1436.0447
2012-12-24 10:30:00,76.58,76.62,76.56,76.59,5231.305774951277,62.9817,63.0146,62.9652,62.9899,5231.3058
2012-12-24 10:35:00,76.59,76.59,76.54,76.57,4308.134167606934,62.9899,62.9899,62.9488,62.9735,4308.1342
2012-12-24 10:40:00,76.55,76.59,76.55,76.57,3897.8356754538927,62.957,62.9899,62.957,62.9735,3897.8357
2012-12-24 10:45:00,76.58,76.62,76.54,76.57,4308.134167606934,62.9817,63.0146,62.9488,62.9735,4308.1342
2012-12-24 10:50:00,76.57,76.6,76.54,76.57,5333.880397989537,62.9735,62.9981,62.9488,62.9735,5333.8804
2012-12-24 10:55:00,76.56,76.57,76.49,76.49,1641.1939686121652,62.9652,62.9735,62.9077,62.9077,1641.194
2012-12-24 11:00:00,76.52,76.52,76.45,76.47,3692.686429377372,62.9323,62.9323,62.8748,62.8912,3692.6864
2012-12-24 11:05:00,76.46,76.47,76.44,76.45,2256.6417068417272,62.883,62.8912,62.8665,62.8748,2256.6417
2012-12-24 11:10:00,76.43,76.48,76.42,76.48,5436.455021027798,62.8583,62.8994,62.8501,62.8994,5436.455
2012-12-24 11:15:00,76.46,76.52,76.46,76.52,3179.8133141860703,62.883,62.9323,62.883,62.9323,3179.8133
2012-12-24 11:20:00,76.52,76.52,76.46,76.46,1333.4700994973844,62.9323,62.9323,62.883,62.883,1333.4701
2012-12-24 11:25:00,76.48,76.48,76.42,76.44,1538.6193455739049,62.8994,62.8994,62.8501,62.8665,1538.6193
2012-12-24 11:30:00,76.45,76.51,76.45,76.51,2051.4924607652065,62.8748,62.9241,62.8748,62.9241,2051.4925
2012-12-24 11:35:00,76.49,76.51,76.46,76.48,1641.1939686121652,62.9077,62.9241,62.883,62.8994,1641.194
2012-12-24 11:40:00,76.5,76.5,76.44,76.45,1333.4700994973844,62.9159,62.9159,62.8665,62.8748,1333.4701
2012-12-24 11:45:00,76.43,76.48,76.42,76.45,3282.3879372243305,62.8583,62.8994,62.8501,62.8748,3282.3879
2012-12-24 11:50:00,76.44,76.5,76.43,76.5,5231.305774951277,62.8665,62.9159,62.8583,62.9159,5231.3058
2012-12-24 11:55:00,76.5,76.53,76.5,76.52,2154.067083803467,62.9159,62.9406,62.9159,62.9323,2154.0671
2012-12-24 12:00:00,76.49,76.52,76.48,76.52,2666.9401989947687,62.9077,62.9323,62.8994,62.9323,2666.9402
2012-12-24 12:05:00,76.51,76.52,76.49,76.51,3692.686429377372,62.9241,62.9323,62.9077,62.9241,3692.6864
2012-12-24 12:10:00,76.48,76.5,76.47,76.47,2666.9401989947687,62.8994,62.9159,62.8912,62.8912,2666.9402
2012-12-24 12:15:00,76.46,76.49,76.43,76.43,7487.947481793004,62.883,62.9077,62.8583,62.8583,7487.9475
2012-12-24 12:20:00,76.4,76.43,76.36,76.38,6257.0520053338805,62.8337,62.8583,62.8008,62.8172,6257.052
2012-12-24 12:25:00,76.39,76.43,76.35,76.42,3487.537183300851,62.8254,62.8583,62.7925,62.8501,3487.5372
2012-12-24 12:30:00,76.42,76.52,76.42,76.52,3795.261052415632,62.8501,62.9323,62.8501,62.9323,3795.2611
2012-12-24 12:35:00,76.53,76.6,76.53,76.57,5128.731151913016,62.9406,62.9981,62.9406,62.9735,5128.7312
2012-12-24 12:40:00,76.57,76.6,76.55,76.56,3179.8133141860703,62.9735,62.9981,62.957,62.9652,3179.8133
2012-12-24 12:45:00,76.55,76.55,76.49,76.51,3897.8356754538927,62.957,62.957,62.9077,62.9241,3897.8357
2012-12-24 12:50:00,76.48,76.53,76.48,76.52,6359.626628372141,62.8994,62.9406,62.8994,62.9323,6359.6266
2012-12-24 12:55:00,76.53,76.67,76.53,76.58,24105.036413991176,62.9406,63.0557,62.9406,62.9817,24105.0364
2012-12-26 09:30:00,76.66,76.77,75.9,76.47,21232.94696891989,63.0475,63.138,62.4224,62.8912,21232.947
2012-12-26 09:35:00,76.51,76.56,76.37,76.37,5744.178890142579,62.9241,62.9652,62.809,62.809,5744.1789
2012-12-26 09:40:00,76.41,76.56,76.34,76.37,9539.43994255821,62.8419,62.9652,62.7843,62.809,9539.4399
2012-12-26 09:45:00,76.35,76.36,76.23,76.26,5333.880397989537,62.7925,62.8008,62.6938,62.7185,5333.8804
2012-12-26 09:50:00,76.22,76.32,76.21,76.21,5128.731151913016,62.6856,62.7679,62.6774,62.6774,5128.7312
2012-12-26 09:55:00,76.21,76.29,76.17,76.26,3077.2386911478097,62.6774,62.7432,62.6445,62.7185,3077.2387
2012-12-26 10:00:00,76.27,76.29,76.21,76.21,2154.067083803467,62.7267,62.7432,62.6774,62.6774,2154.0671
2012-12-26 10:05:00,76.25,76.28,76.21,76.27,5231.305774951277,62.7103,62.735,62.6774,62.7267,5231.3058
2012-12-26 10:10:00,76.28,76.39,76.26,76.33,4410.708790645194,62.735,62.8254,62.7185,62.7761,4410.7088
2012-12-26 10:15:00,76.3,76.31,76.18,76.21,8513.693712175607,62.7514,62.7596,62.6527,62.6774,8513.6937
2012-12-26 10:20:00,76.21,76.21,76.13,76.17,4102.984921530413,62.6774,62.6774,62.6116,62.6445,4102.9849
2012-12-26 10:25:00,76.12,76.19,76.12,76.16,5641.604267104318,62.6034,62.6609,62.6034,62.6363,5641.6043
2012-12-26 10:30:00,76.17,76.2,76.11,76.15,6462.201251410401,62.6445,62.6692,62.5951,62.628,6462.2013
2012-12-26 10:35:00,76.18,76.18,76.14,76.14,3384.962560262591,62.6527,62.6527,62.6198,62.6198,3384.9626
2012-12-26 10:40:00,76.18,76.22,76.16,76.22,1025.7462303826032,62.6527,62.6856,62.6363,62.6856,1025.7462
2012-12-26 10:45:00,76.22,76.23,76.19,76.21,3282.3879372243305,62.6856,62.6938,62.6609,62.6774,3282.3879
2012-12-26 10:50:00,76.18,76.2,76.13,76.18,923.171607344343,62.6527,62.6692,62.6116,62.6527,923.1716
2012-12-26 10:55:00,76.22,76.22,76.14,76.16,1538.6193455739049,62.6856,62.6856,62.6198,62.6363,1538.6193
2012-12-26 11:00:00,76.15,76.15,76.01,76.01,2051.4924607652065,62.628,62.628,62.5129,62.5129,2051.4925
2012-12-26 11:05:00,76.03,76.03,75.9,75.93,1641.1939686121652,62.5294,62.5294,62.4224,62.4471,1641.194
2012-12-26 11:10:00,75.91,75.93,75.81,75.87,8513.693712175607,62.4307,62.4471,62.3484,62.3978,8513.6937
2012-12-26 11:15:00,75.89,75.89,75.8,75.8,4205.559544568673,62.4142,62.4142,62.3402,62.3402,4205.5595
2012-12-26 11:20:00,75.8,75.83,75.72,75.76,14257.872602318186,62.3402,62.3649,62.2744,62.3073,14257.8726
2012-12-26 11:25:00,75.77,75.8,75.73,75.75,2872.089445071289,62.3155,62.3402,62.2826,62.2991,2872.0894
2012-12-26 11:30:00,75.71,75.82,75.62,75.74,8616.268335213868,62.2662,62.3566,62.1922,62.2908,8616.2683
2012-12-26 11:35:00,75.73,75.73,75.66,75.67,5539.029644066058,62.2826,62.2826,62.2251,62.2333,5539.0296
2012-12-26 11:40:00,75.7,75.74,75.68,75.72,4410.708790645194,62.258,62.2908,62.2415,62.2744,4410.7088
2012-12-26 11:45:00,75.74,75.79,75.73,75.73,2769.514822033029,62.2908,62.332,62.2826,62.2826,2769.5148
2012-12-26 11:50:00,75.74,75.8,75.72,75.79,1128.3208534208636,62.2908,62.3402,62.2744,62.332,1128.3209
2012-12-26 11:55:00,75.86,75.87,75.81,75.87,2256.6417068417272,62.3895,62.3978,62.3484,62.3978,2256.6417
2012-12-26 12:00:00,75.87,75.93,75.81,75.81,3487.537183300851,62.3978,62.4471,62.3484,62.3484,3487.5372
2012-12-26 12:05:00,75.8,75.81,75.72,75.72,7590.522104831264,62.3402,62.3484,62.2744,62.2744,7590.5221
2012-12-26 12:10:00,75.74,75.85,75.7,75.81,4308.134167606934,62.2908,62.3813,62.258,62.3484,4308.1342
2012-12-26 12:15:00,75.79,75.84,75.74,75.81,5641.604267104318,62.332,62.3731,62.2908,62.3484,5641.6043
2012-12-26 12:20:00,75.83,75.88,75.79,75.87,5333.880397989537,62.3649,62.406,62.332,62.3978,5333.8804
2012-12-26 12:25:00,75.89,75.89,75.85,75.88,2256.6417068417272,62.4142,62.4142,62.3813,62.406,2256.6417
2012-12-26 12:30:00,75.9,75.96,75.9,75.94,5436.455021027798,62.4224,62.4718,62.4224,62.4553,5436.455
2012-12-26 12:35:00,75.94,75.94,75.86,75.9,3487.537183300851,62.4553,62.4553,62.3895,62.4224,3487.5372
2012-12-26 12:40:00,75.93,75.97,75.93,75.96,4102.984921530413,62.4471,62.48,62.4471,62.4718,4102.9849
2012-12-26 12:45:00,75.98,76.02,75.94,76.0,2359.216329879988,62.4882,62.5211,62.4553,62.5047,2359.2163
2012-12-26 12:50:00,76.0,76.04,75.98,76.04,923.171607344343,62.5047,62.5376,62.4882,62.5376,923.1716
2012-12-26 12:55:00,76.02,76.14,76.02,76.08,3179.8133141860703,62.5211,62.6198,62.5211,62.5705,3179.8133
2012-12-26 13:00:00,76.09,76.09,76.04,76.06,5436.455021027798,62.5787,62.5787,62.5376,62.554,5436.455
2012-12-26 13:05:00,76.09,76.09,76.02,76.02,2461.790952918248,62.5787,62.5787,62.5211,62.5211,2461.791
2012-12-26 13:10:00,76.04,76.05,76.02,76.04,1846.343214688686,62.5376,62.5458,62.5211,62.5376,1846.3432
2012-12-26 13:15:00,76.05,76.08,76.01,76.04,8718.842958252128,62.5458,62.5705,62.5129,62.5376,8718.843
2012-12-26 13:20:00,76.03,76.03,75.95,75.98,2359.216329879988,62.5294,62.5294,62.4636,62.4882,2359.2163
2012-12-26 13:25:00,75.98,76.03,75.96,76.02,3077.2386911478097,62.4882,62.5294,62.4718,62.5211,3077.2387
2012-12-26 13:30:00,76.03,76.04,76.0,76.0,1436.0447225356447,62.5294,62.5376,62.5047,62.5047,1436.0447
2012-12-26 13:35:00,76.01,76.01,75.96,75.96,1025.7462303826032,62.5129,62.5129,62.4718,62.4718,1025.7462
2012-12-26 13:40:00,75.97,75.97,75.92,75.93,3179.8133141860703,62.48,62.48,62.4389,62.4471,3179.8133
2012-12-26 13:45:00,75.95,75.95,75.92,75.93,1641.1939686121652,62.4636,62.4636,62.4389,62.4471,1641.194
2012-12-26 13:50:00,75.92,75.95,75.92,75.93,2872.089445071289,62.4389,62.4636,62.4389,62.4471,2872.0894
2012-12-26 13:55:00,75.94,76.0,75.93,75.95,4205.559544568673,62.4553,62.5047,62.4471,62.4636,4205.5595
2012-12-26 14:00:00,75.96,76.09,75.96,76.09,5641.604267104318,62.4718,62.5787,62.4718,62.5787,5641.6043
2012-12-26 14:05:00,76.09,76.12,76.07,76.07,2666.9401989947687,62.5787,62.6034,62.5623,62.5623,2666.9402
2012-12-26 14:10:00,76.1,76.12,76.05,76.12,2666.9401989947687,62.5869,62.6034,62.5458,62.6034,2666.9402
2012-12-26 14:15:00,76.09,76.12,76.08,76.08,3487.537183300851,62.5787,62.6034,62.5705,62.5705,3487.5372
2012-12-26 14:20:00,76.11,76.14,76.05,76.13,5641.604267104318,62.5951,62.6198,62.5458,62.6116,5641.6043
2012-12-26 14:25:00,76.11,76.15,76.09,76.13,10872.910042055595,62.5951,62.628,62.5787,62.6116,10872.91
2012-12-26 14:30:00,76.12,76.14,76.08,76.11,5641.604267104318,62.6034,62.6198,62.5705,62.5951,5641.6043
2012-12-26 14:35:00,76.11,76.18,76.1,76.15,6872.499743563442,62.5951,62.6527,62.5869,62.628,6872.4997
2012-12-26 14:40:00,76.18,76.2,76.07,76.09,5744.178890142579,62.6527,62.6692,62.5623,62.5787,5744.1789
2012-12-26 14:45:00,76.09,76.1,76.03,76.1,6975.074366601702,62.5787,62.5869,62.5294,62.5869,6975.0744
2012-12-26 14:50:00,76.06,76.18,76.06,76.11,14873.320340547749,62.554,62.6527,62.554,62.5951,14873.3203
2012-12-26 14:55:00,76.11,76.19,76.09,76.1,14873.320340547749,62.5951,62.6609,62.5787,62.5869,14873.3203
2012-12-26 15:00:00,76.1,76.14,76.09,76.13,4205.559544568673,62.5869,62.6198,62.5787,62.6116,4205.5595
2012-12-26 15:05:00,76.13,76.17,76.1,76.15,8103.395220022566,62.6116,62.6445,62.5869,62.628,8103.3952
2012-12-26 15:10:00,76.18,76.25,76.18,76.19,6872.499743563442,62.6527,62.7103,62.6527,62.6609,6872.4997
2012-12-26 15:15:00,76.19,76.29,76.18,76.28,8000.820596984306,62.6609,62.7432,62.6527,62.735,8000.8206
2012-12-26 15:20:00,76.27,76.28,76.23,76.28,3692.686429377372,62.7267,62.735,62.6938,62.735,3692.6864
2012-12-26 15:25:00,76.26,76.32,76.25,76.29,11796.081649399935,62.7185,62.7679,62.7103,62.7432,11796.0816
2012-12-26 15:30:00,76.29,76.29,76.24,76.25,7077.648989639963,62.7432,62.7432,62.7021,62.7103,7077.649
2012-12-26 15:35:00,76.25,76.25,76.18,76.18,8103.395220022566,62.7103,62.7103,62.6527,62.6527,8103.3952
2012-12-26 15:40:00,76.16,76.16,76.01,76.01,6564.775874448661,62.6363,62.6363,62.5129,62.5129,6564.7759
2012-12-26 15:45:00,75.99,76.05,75.93,76.05,27489.99897425377,62.4965,62.5458,62.4471,62.5458,27489.999
2012-12-26 15:50:00,76.04,76.06,76.0,76.06,14463.021848394706,62.5376,62.554,62.5047,62.554,14463.0218
2012-12-26 15:55:00,76.06,76.08,76.03,76.06,30567.23766540158,62.554,62.5705,62.5294,62.554,30567.2377
2012-12-27 09:30:00,76.11,76.13,76.05,76.06,10770.335419017334,62.5951,62.6116,62.5458,62.554,10770.3354
2012-12-27 09:35:00,76.08,76.13,76.06,76.1,4102.984921530413,62.5705,62.6116,62.554,62.5869,4102.9849
2012-12-27 09:40:00,76.1,76.3,76.06,76.29,3282.3879372243305,62.5869,62.7514,62.554,62.7432,3282.3879
2012-12-27 09:45:00,76.26,76.3,76.18,76.22,2461.790952918248,62.7185,62.7514,62.6527,62.6856,2461.791
2012-12-27 09:50:00,76.17,76.17,76.09,76.14,1948.9178377269463,62.6445,62.6445,62.5787,62.6198,1948.9178
2012-12-27 09:55:00,76.15,76.21,76.1,76.11,1846.343214688686,62.628,62.6774,62.5869,62.5951,1846.3432
2012-12-27 10:00:00,76.1,76.16,76.03,76.12,1846.343214688686,62.5869,62.6363,62.5294,62.6034,1846.3432
2012-12-27 10:05:00,76.13,76.17,76.06,76.06,1846.343214688686,62.6116,62.6445,62.554,62.554,1846.3432
2012-12-27 10:10:00,76.07,76.14,76.06,76.1,2564.365575956508,62.5623,62.6198,62.554,62.5869,2564.3656
2012-12-27 10:15:00,76.1,76.1,75.78,75.78,3077.2386911478097,62.5869,62.5869,62.3237,62.3237,3077.2387
2012-12-27 10:20:00,75.76,75.87,75.68,75.83,11488.357780285158,62.3073,62.3978,62.2415,62.3649,11488.3578
2012-12-27 10:25:00,75.85,75.87,75.79,75.82,3077.2386911478097,62.3813,62.3978,62.332,62.3566,3077.2387
2012-12-27 10:30:00,75.83,75.84,75.71,75.79,4513.283413683455,62.3649,62.3731,62.2662,62.332,4513.2834
2012-12-27 10:35:00,75.84,75.86,75.79,75.84,2359.216329879988,62.3731,62.3895,62.332,62.3731,2359.2163
2012-12-27 10:40:00,75.83,75.92,75.8,75.92,12308.95476459124,62.3649,62.4389,62.3402,62.4389,12308.9548
2012-12-27 10:45:00,75.92,76.0,75.91,76.0,4000.410298492153,62.4389,62.5047,62.4307,62.5047,4000.4103
2012-12-27 10:50:00,75.96,76.02,75.86,75.87,5949.328136219099,62.4718,62.5211,62.3895,62.3978,5949.3281
2012-12-27 10:55:00,75.9,75.9,75.81,75.81,2359.216329879988,62.4224,62.4224,62.3484,62.3484,2359.2163
2012-12-27 11:00:00,75.84,75.89,75.84,75.85,1128.3208534208636,62.3731,62.4142,62.3731,62.3813,1128.3209
2012-12-27 11:05:00,75.81,75.81,75.71,75.75,3590.111806339112,62.3484,62.3484,62.2662,62.2991,3590.1118
2012-12-27 11:10:00,75.73,75.73,75.64,75.69,4513.283413683455,62.2826,62.2826,62.2086,62.2497,4513.2834
2012-12-27 11:15:00,75.69,75.8,75.68,75.79,8000.820596984306,62.2497,62.3402,62.2415,62.332,8000.8206
2012-12-27 11:20:00,75.82,75.89,75.82,75.86,6667.350497486921,62.3566,62.4142,62.3566,62.3895,6667.3505
2012-12-27 11:25:00,75.89,75.94,75.86,75.9,7180.223612678223,62.4142,62.4553,62.3895,62.4224,7180.2236
2012-12-27 11:30:00,75.93,75.94,75.92,75.93,2154.067083803467,62.4471,62.4553,62.4389,62.4471,2154.0671
2012-12-27 11:35:00,75.92,75.96,75.89,75.95,6975.074366601702,62.4389,62.4718,62.4142,62.4636,6975.0744
2012-12-27 11:40:00,75.96,76.04,75.96,75.99,4923.581905836496,62.4718,62.5376,62.4718,62.4965,4923.5819
2012-12-27 11:45:00,75.99,76.01,75.96,75.98,3795.261052415632,62.4965,62.5129,62.4718,62.4882,3795.2611
2012-12-27 11:50:00,75.99,76.01,75.93,75.99,6769.925120525182,62.4965,62.5129,62.4471,62.4965,6769.9251
2012-12-27 11:55:00,75.94,75.95,75.89,75.91,2154.067083803467,62.4553,62.4636,62.4142,62.4307,2154.0671
2012-12-27 12:00:00,75.88,75.94,75.82,75.83,4102.984921530413,62.406,62.4553,62.3566,62.3649,4102.9849
2012-12-27 12:05:00,75.82,75.83,75.79,75.83,923.171607344343,62.3566,62.3649,62.332,62.3649,923.1716
2012-12-27 12:10:00,75.81,75.94,75.8,75.94,8205.969843060826,62.3484,62.4553,62.3402,62.4553,8205.9698
2012-12-27 12:15:00,75.93,75.95,75.88,75.89,5744.178890142579,62.4471,62.4636,62.406,62.4142,5744.1789
2012-12-27 12:20:00,75.93,75.93,75.88,75.89,3282.3879372243305,62.4471,62.4471,62.406,62.4142,3282.3879
2012-12-27 12:25:00,75.86,75.9,75.84,75.87,1333.4700994973844,62.3895,62.4224,62.3731,62.3978,1333.4701
2012-12-27 12:30:00,75.83,75.83,75.71,75.75,5231.305774951277,62.3649,62.3649,62.2662,62.2991,5231.3058
2012-12-27 12:35:00,75.72,75.72,75.63,75.7,5333.880397989537,62.2744,62.2744,62.2004,62.258,5333.8804
2012-12-27 12:40:00,75.7,75.7,75.62,75.64,1846.343214688686,62.258,62.258,62.1922,62.2086,1846.3432
2012-12-27 12:45:00,75.66,75.68,75.59,75.66,3795.261052415632,62.2251,62.2415,62.1675,62.2251,3795.2611
2012-12-27 12:50:00,75.65,75.7,75.64,75.7,2051.4924607652065,62.2168,62.258,62.2086,62.258,2051.4925
2012-12-27 12:55:00,75.7,75.77,75.68,75.77,3179.8133141860703,62.258,62.3155,62.2415,62.3155,3179.8133
2012-12-27 13:00:00,75.76,75.86,75.74,75.86,2359.216329879988,62.3073,62.3895,62.2908,62.3895,2359.2163
2012-12-27 13:05:00,75.88,75.98,75.87,75.98,3795.261052415632,62.406,62.4882,62.3978,62.4882,3795.2611
2012-12-27 13:10:00,75.99,76.0,75.95,75.98,4923.581905836496,62.4965,62.5047,62.4636,62.4882,4923.5819
2012-12-27 13:15:00,75.97,76.04,75.97,76.02,1538.6193455739049,62.48,62.5376,62.48,62.5211,1538.6193
2012-12-27 13:20:00,76.02,76.02,75.91,75.95,8718.842958252128,62.5211,62.5211,62.4307,62.4636,8718.843
2012-12-27 13:25:00,75.94,75.95,75.92,75.92,2872.089445071289,62.4553,62.4636,62.4389,62.4389,2872.0894
2012-12-27 13:30:00,75.87,75.96,75.87,75.91,4308.134167606934,62.3978,62.4718,62.3978,62.4307,4308.1342
2012-12-27 13:35:00,75.92,75.94,75.89,75.89,1846.343214688686,62.4389,62.4553,62.4142,62.4142,1846.3432
2012-12-27 13:40:00,75.87,75.91,75.8,75.8,6462.201251410401,62.3978,62.4307,62.3402,62.3402,6462.2013
2012-12-27 13:45:00,75.78,75.85,75.76,75.82,4615.858036721715,62.3237,62.3813,62.3073,62.3566,4615.858
2012-12-27 13:50:00,75.83,75.84,75.76,75.8,2359.216329879988,62.3649,62.3731,62.3073,62.3402,2359.2163
2012-12-27 13:55:00,75.82,75.83,75.77,75.77,2666.9401989947687,62.3566,62.3649,62.3155,62.3155,2666.9402
2012-12-27 14:00:00,75.77,75.83,75.75,75.77,6257.0520053338805,62.3155,62.3649,62.2991,62.3155,6257.052
2012-12-27 14:05:00,75.72,75.81,75.72,75.81,3282.3879372243305,62.2744,62.3484,62.2744,62.3484,3282.3879
2012-12-27 14:10:00,75.83,75.88,75.83,75.88,1846.343214688686,62.3649,62.406,62.3649,62.406,1846.3432
2012-12-27 14:15:00,75.84,75.92,75.83,75.91,5949.328136219099,62.3731,62.4389,62.3649,62.4307,5949.3281
2012-12-27 14:20:00,75.93,75.97,75.91,75.91,6564.775874448661,62.4471,62.48,62.4307,62.4307,6564.7759
2012-12-27 14:25:00,75.91,75.93,75.86,75.91,5744.178890142579,62.4307,62.4471,62.3895,62.4307,5744.1789
2012-12-27 14:30:00,75.89,75.9,75.85,75.88,9231.71607344343,62.4142,62.4224,62.3813,62.406,9231.7161
2012-12-27 14:35:00,75.87,75.92,75.87,75.9,3282.3879372243305,62.3978,62.4389,62.3978,62.4224,3282.3879
2012-12-27 14:40:00,75.89,75.99,75.87,75.99,6975.074366601702,62.4142,62.4965,62.3978,62.4965,6975.0744
2012-12-27 14:45:00,76.03,76.31,76.02,76.18,12719.25325674428,62.5294,62.7596,62.5211,62.6527,12719.2533
2012-12-27 14:50:00,76.2,76.29,76.13,76.19,6257.0520053338805,62.6692,62.7432,62.6116,62.6609,6257.052
2012-12-27 14:55:00,76.13,76.2,76.1,76.16,4615.858036721715,62.6116,62.6692,62.5869,62.6363,4615.858
2012-12-27 15:00:00,76.21,76.24,76.09,76.14,8205.969843060826,62.6774,62.7021,62.5787,62.6198,8205.9698
2012-12-27 15:05:00,76.14,76.3,76.14,76.22,12103.80551851472,62.6198,62.7514,62.6198,62.6856,12103.8055
2012-12-27 15:10:00,76.21,76.24,76.12,76.13,9642.014565596472,62.6774,62.7021,62.6034,62.6116,9642.0146
2012-12-27 15:15:00,76.12,76.16,76.09,76.15,8000.820596984306,62.6034,62.6363,62.5787,62.628,8000.8206
2012-12-27 15:20:00,76.16,76.35,76.16,76.32,11283.208534208636,62.6363,62.7925,62.6363,62.7679,11283.2085
2012-12-27 15:25:00,76.32,76.32,76.26,76.26,5231.305774951277,62.7679,62.7679,62.7185,62.7185,5231.3058
2012-12-27 15:30:00,76.26,76.34,76.26,76.33,9847.163811672992,62.7185,62.7843,62.7185,62.7761,9847.1638
2012-12-27 15:35:00,76.33,76.38,76.33,76.33,8308.544466099087,62.7761,62.8172,62.7761,62.7761,8308.5445
2012-12-27 15:40:00,76.34,76.46,76.34,76.44,13026.977125859064,62.7843,62.883,62.7843,62.8665,13026.9771
2012-12-27 15:45:00,76.48,76.51,76.38,76.41,18155.70827777208,62.8994,62.9241,62.8172,62.8419,18155.7083
2012-12-27 15:50:00,76.41,76.45,76.33,76.37,21335.52159195815,62.8419,62.8748,62.7761,62.809,21335.5216
2012-12-27 15:55:00,76.37,76.49,76.31,76.32,41132.4238383424,62.809,62.9077,62.7596,62.7679,41132.4238
2012-12-28 09:30:00,76.03,76.07,75.96,76.03,12308.95476459124,62.5294,62.5623,62.4718,62.5294,12308.9548
2012-12-28 09:35:00,75.98,76.0,75.73,75.8,5744.178890142579,62.4882,62.5047,62.2826,62.3402,5744.1789
2012-12-28 09:40:00,75.84,75.94,75.82,75.83,1333.4700994973844,62.3731,62.4553,62.3566,62.3649,1333.4701
2012-12-28 09:45:00,75.83,75.83,75.65,75.66,3897.8356754538927,62.3649,62.3649,62.2168,62.2251,3897.8357
2012-12-28 09:50:00,75.65,75.68,75.6,75.63,6359.626628372141,62.2168,62.2415,62.1757,62.2004,6359.6266
2012-12-28 09:55:00,75.56,75.56,75.5,75.55,2769.514822033029,62.1428,62.1428,62.0935,62.1346,2769.5148
2012-12-28 10:00:00,75.55,75.69,75.55,75.63,7590.522104831264,62.1346,62.2497,62.1346,62.2004,7590.5221
2012-12-28 10:05:00,75.69,75.76,75.55,75.56,12411.5293876295,62.2497,62.3073,62.1346,62.1428,12411.5294
2012-12-28 10:10:00,75.55,75.58,75.42,75.43,3487.537183300851,62.1346,62.1593,62.0277,62.0359,3487.5372
2012-12-28 10:15:00,75.44,75.53,75.41,75.52,6257.0520053338805,62.0441,62.1181,62.0194,62.1099,6257.052
2012-12-28 10:20:00,75.53,75.59,75.51,75.51,2769.514822033029,62.1181,62.1675,62.1017,62.1017,2769.5148
2012-12-28 10:25:00,75.55,75.55,75.46,75.5,8616.268335213868,62.1346,62.1346,62.0606,62.0935,8616.2683
2012-12-28 10:30:00,75.53,75.68,75.52,75.64,6975.074366601702,62.1181,62.2415,62.1099,62.2086,6975.0744
2012-12-28 10:35:00,75.56,75.62,75.55,75.57,5436.455021027798,62.1428,62.1922,62.1346,62.151,5436.455
2012-12-28 10:40:00,75.58,75.84,75.57,75.75,7282.798235716484,62.1593,62.3731,62.151,62.2991,7282.7982
2012-12-28 10:45:00,75.78,75.92,75.74,75.81,11283.208534208636,62.3237,62.4389,62.2908,62.3484,11283.2085
2012-12-28 10:50:00,75.76,75.81,75.76,75.8,4821.007282798236,62.3073,62.3484,62.3073,62.3402,4821.0073
2012-12-28 10:55:00,75.78,75.78,75.72,75.76,5539.029644066058,62.3237,62.3237,62.2744,62.3073,5539.0296
2012-12-28 11:00:00,75.77,75.85,75.76,75.82,3897.8356754538927,62.3155,62.3813,62.3073,62.3566,3897.8357
2012-12-28 11:05:00,75.82,75.86,75.74,75.77,5641.604267104318,62.3566,62.3895,62.2908,62.3155,5641.6043
2012-12-28 11:10:00,75.74,75.75,75.72,75.75,1128.3208534208636,62.2908,62.2991,62.2744,62.2991,1128.3209
2012-12-28 11:15:00,75.78,75.84,75.77,75.84,2872.089445071289,62.3237,62.3731,62.3155,62.3731,2872.0894
2012-12-28 11:20:00,75.83,75.85,75.75,75.75,5744.178890142579,62.3649,62.3813,62.2991,62.2991,5744.1789
2012-12-28 11:25:00,75.76,75.79,75.72,75.72,3282.3879372243305,62.3073,62.332,62.2744,62.2744,3282.3879
2012-12-28 11:30:00,75.75,75.8,75.72,75.77,6154.47738229562,62.2991,62.3402,62.2744,62.3155,6154.4774
2012-12-28 11:35:00,75.72,75.81,75.72,75.73,1333.4700994973844,62.2744,62.3484,62.2744,62.2826,1333.4701
2012-12-28 11:40:00,75.79,75.79,75.7,75.7,4718.432659759975,62.332,62.332,62.258,62.258,4718.4327
2012-12-28 11:45:00,75.74,75.79,75.72,75.73,1948.9178377269463,62.2908,62.332,62.2744,62.2826,1948.9178
2012-12-28 11:50:00,75.77,75.78,75.74,75.78,1436.0447225356447,62.3155,62.3237,62.2908,62.3237,1436.0447
2012-12-28 11:55:00,75.74,75.8,75.74,75.8,923.171607344343,62.2908,62.3402,62.2908,62.3402,923.1716
2012-12-28 12:00:00,75.8,75.83,75.79,75.79,2359.216329879988,62.3402,62.3649,62.332,62.332,2359.2163
2012-12-28 12:05:00,75.77,75.77,75.73,75.76,2564.365575956508,62.3155,62.3155,62.2826,62.3073,2564.3656
2012-12-28 12:10:00,75.79,75.83,75.72,75.78,2974.6640681095496,62.332,62.3649,62.2744,62.3237,2974.6641
2012-12-28 12:15:00,75.79,75.81,75.77,75.81,3384.962560262591,62.332,62.3484,62.3155,62.3484,3384.9626
2012-12-28 12:20:00,75.81,75.83,75.77,75.77,1743.7685916504256,62.3484,62.3649,62.3155,62.3155,1743.7686
2012-12-28 12:25:00,75.76,75.85,75.74,75.85,1333.4700994973844,62.3073,62.3813,62.2908,62.3813,1333.4701
2012-12-28 12:30:00,75.85,75.87,75.79,75.8,3590.111806339112,62.3813,62.3978,62.332,62.3402,3590.1118
2012-12-28 12:35:00,75.82,75.83,75.81,75.81,718.0223612678224,62.3566,62.3649,62.3484,62.3484,718.0224
2012-12-28 12:40:00,75.87,75.87,75.8,75.8,2154.067083803467,62.3978,62.3978,62.3402,62.3402,2154.0671
2012-12-28 12:45:00,75.8,75.89,75.8,75.89,4308.134167606934,62.3402,62.4142,62.3402,62.4142,4308.1342
2012-12-28 12:50:00,75.85,75.89,75.81,75.81,3282.3879372243305,62.3813,62.4142,62.3484,62.3484,3282.3879
2012-12-28 12:55:00,75.81,75.87,75.81,75.85,2769.514822033029,62.3484,62.3978,62.3484,62.3813,2769.5148
2012-12-28 13:00:00,75.83,75.91,75.79,75.86,10257.462303826032,62.3649,62.4307,62.332,62.3895,10257.4623
2012-12-28 13:05:00,75.85,75.88,75.82,75.86,2051.4924607652065,62.3813,62.406,62.3566,62.3895,2051.4925
2012-12-28 13:10:00,75.88,75.92,75.86,75.87,6462.201251410401,62.406,62.4389,62.3895,62.3978,6462.2013
2012-12-28 13:15:00,75.89,75.9,75.84,75.87,3282.3879372243305,62.4142,62.4224,62.3731,62.3978,3282.3879
2012-12-28 13:20:00,75.87,75.88,75.8,75.83,2564.365575956508,62.3978,62.406,62.3402,62.3649,2564.3656
2012-12-28 13:25:00,75.84,75.89,75.84,75.89,1743.7685916504256,62.3731,62.4142,62.3731,62.4142,1743.7686
2012-12-28 13:30:00,75.85,75.87,75.81,75.83,2154.067083803467,62.3813,62.3978,62.3484,62.3649,2154.0671
2012-12-28 13:35:00,75.85,75.85,75.82,75.83,1948.9178377269463,62.3813,62.3813,62.3566,62.3649,1948.9178
2012-12-28 13:40:00,75.84,75.87,75.81,75.84,3282.3879372243305,62.3731,62.3978,62.3484,62.3731,3282.3879
2012-12-28 13:45:00,75.87,75.91,75.84,75.84,1846.343214688686,62.3978,62.4307,62.3731,62.3731,1846.3432
2012-12-28 13:50:00,75.86,75.89,75.83,75.84,2359.216329879988,62.3895,62.4142,62.3649,62.3731,2359.2163
2012-12-28 13:55:00,75.83,75.86,75.79,75.81,1948.9178377269463,62.3649,62.3895,62.332,62.3484,1948.9178
2012-12-28 14:00:00,75.79,75.84,75.79,75.84,1948.9178377269463,62.332,62.3731,62.332,62.3731,1948.9178
2012-12-28 14:05:00,75.78,75.78,75.71,75.74,3179.8133141860703,62.3237,62.3237,62.2662,62.2908,3179.8133
2012-12-28 14:10:00,75.75,75.76,75.7,75.72,3897.8356754538927,62.2991,62.3073,62.258,62.2744,3897.8357
2012-12-28 14:15:00,75.69,75.73,75.66,75.73,2974.6640681095496,62.2497,62.2826,62.2251,62.2826,2974.6641
2012-12-28 14:20:00,75.72,75.74,75.71,75.74,3282.3879372243305,62.2744,62.2908,62.2662,62.2908,3282.3879
2012-12-28 14:25:00,75.73,75.74,75.69,75.69,1743.7685916504256,62.2826,62.2908,62.2497,62.2497,1743.7686
2012-12-28 14:30:00,75.69,75.71,75.65,75.67,5641.604267104318,62.2497,62.2662,62.2168,62.2333,5641.6043
2012-12-28 14:35:00,75.67,75.69,75.64,75.66,5128.731151913016,62.2333,62.2497,62.2086,62.2251,5128.7312
2012-12-28 14:40:00,75.65,75.73,75.64,75.72,9231.71607344343,62.2168,62.2826,62.2086,62.2744,9231.7161
2012-12-28 14:45:00,75.73,75.79,75.72,75.75,8000.820596984306,62.2826,62.332,62.2744,62.2991,8000.8206
2012-12-28 14:50:00,75.75,75.77,75.72,75.76,3384.962560262591,62.2991,62.3155,62.2744,62.3073,3384.9626
2012-12-28 14:55:00,75.76,75.77,75.68,75.71,5539.029644066058,62.3073,62.3155,62.2415,62.2662,5539.0296
2012-12-28 15:00:00,75.71,75.75,75.7,75.75,4513.283413683455,62.2662,62.2991,62.258,62.2991,4513.2834
2012-12-28 15:05:00,75.74,75.76,75.7,75.76,5333.880397989537,62.2908,62.3073,62.258,62.3073,5333.8804
2012-12-28 15:10:00,75.74,75.75,75.68,75.75,8616.268335213868,62.2908,62.2991,62.2415,62.2991,8616.2683
2012-12-28 15:15:00,75.75,75.88,75.75,75.88,15386.193455739049,62.2991,62.406,62.2991,62.406,15386.1935
2012-12-28 15:20:00,75.88,75.89,75.82,75.88,10462.611549902556,62.406,62.4142,62.3566,62.406,10462.6115
2012-12-28 15:25:00,75.89,75.94,75.87,75.91,16001.641193968611,62.4142,62.4553,62.3978,62.4307,16001.6412
2012-12-28 15:30:00,75.91,75.91,75.85,75.87,9436.86531951995,62.4307,62.4307,62.3813,62.3978,9436.8653
2012-12-28 15:35:00,75.85,75.87,75.52,75.61,29541.491435018976,62.3813,62.3978,62.1099,62.1839,29541.4914
2012-12-28 15:40:00,75.58,75.67,75.57,75.64,26361.678120832905,62.1593,62.2333,62.151,62.2086,26361.6781
2012-12-28 15:45:00,75.6,75.6,75.39,75.46,22258.69319930249,62.1757,62.1757,62.003,62.0606,22258.6932
2012-12-28 15:50:00,75.46,75.49,75.31,75.46,26977.125859062467,62.0606,62.0852,61.9372,62.0606,26977.1259
2012-12-28 15:55:00,75.47,75.53,75.38,75.38,48415.22207405888,62.0688,62.1181,61.9948,61.9948,48415.2221
2012-12-31 09:30:00,75.47,75.47,75.16,75.25,17129.962047389476,62.0688,62.0688,61.8138,61.8879,17129.962
2012-12-31 09:35:00,75.17,75.35,75.08,75.09,8923.992204328648,61.8221,61.9701,61.748,61.7563,8923.9922
2012-12-31 09:40:00,75.1,75.14,74.95,74.97,10565.186172940814,61.7645,61.7974,61.6411,61.6576,10565.1862
2012-12-31 09:45:00,74.97,75.05,74.93,74.94,10257.462303826032,61.6576,61.7234,61.6247,61.6329,10257.4623
2012-12-31 09:50:00,74.98,75.03,74.83,75.03,10154.887680787771,61.6658,61.7069,61.5424,61.7069,10154.8877
2012-12-31 09:55:00,75.03,75.22,75.03,75.16,6257.0520053338805,61.7069,61.8632,61.7069,61.8138,6257.052
2012-12-31 10:00:00,75.16,75.19,75.1,75.1,3692.686429377372,61.8138,61.8385,61.7645,61.7645,3692.6864
2012-12-31 10:05:00,75.1,75.22,75.1,75.11,4000.410298492153,61.7645,61.8632,61.7645,61.7727,4000.4103
2012-12-31 10:10:00,75.16,75.22,75.08,75.14,6257.0520053338805,61.8138,61.8632,61.748,61.7974,6257.052
2012-12-31 10:15:00,75.14,75.19,75.08,75.1,3692.686429377372,61.7974,61.8385,61.748,61.7645,3692.6864
2012-12-31 10:20:00,75.07,75.13,74.99,75.06,16514.514309159913,61.7398,61.7892,61.674,61.7316,16514.5143
2012-12-31 10:25:00,75.12,75.22,75.05,75.2,50056.41604267104,61.7809,61.8632,61.7234,61.8467,50056.416
2012-12-31 10:30:00,75.22,75.44,75.22,75.44,8513.693712175607,61.8632,62.0441,61.8632,62.0441,8513.6937
2012-12-31 10:35:00,75.43,75.52,75.39,75.49,9436.86531951995,62.0359,62.1099,62.003,62.0852,9436.8653
2012-12-31 10:40:00,75.4,75.4,75.31,75.31,4102.984921530413,62.0112,62.0112,61.9372,61.9372,4102.9849
2012-12-31 10:45:00,75.32,75.32,75.11,75.11,7795.671350907785,61.9454,61.9454,61.7727,61.7727,7795.6714
2012-12-31 10:50:00,75.15,75.16,75.0,75.13,7282.798235716484,61.8056,61.8138,61.6823,61.7892,7282.7982
2012-12-31 10:55:00,75.18,75.23,75.12,75.12,4308.134167606934,61.8303,61.8714,61.7809,61.7809,4308.1342
2012-12-31 11:00:00,75.11,75.35,75.09,75.35,6667.350497486921,61.7727,61.9701,61.7563,61.9701,6667.3505
2012-12-31 11:05:00,75.35,75.35,75.27,75.34,13539.850241050364,61.9701,61.9701,61.9043,61.9619,13539.8502
2012-12-31 11:10:00,75.35,75.43,75.35,75.43,4000.410298492153,61.9701,62.0359,61.9701,62.0359,4000.4103
2012-12-31 11:15:00,75.43,75.46,75.35,75.35,4513.283413683455,62.0359,62.0606,61.9701,61.9701,4513.2834
2012-12-31 11:20:00,75.36,75.43,75.32,75.33,5231.305774951277,61.9783,62.0359,61.9454,61.9537,5231.3058
2012-12-31 11:25:00,75.33,75.37,75.29,75.31,7795.671350907785,61.9537,61.9865,61.9208,61.9372,7795.6714
2012-12-31 11:30:00,75.33,75.38,75.29,75.35,2974.6640681095496,61.9537,61.9948,61.9208,61.9701,2974.6641
2012-12-31 11:35:00,75.35,75.35,75.28,75.31,4513.283413683455,61.9701,61.9701,61.9125,61.9372,4513.2834
2012-12-31 11:40:00,75.32,75.34,75.25,75.25,2974.6640681095496,61.9454,61.9619,61.8879,61.8879,2974.6641
2012-12-31 11:45:00,75.29,75.34,75.27,75.31,7795.671350907785,61.9208,61.9619,61.9043,61.9372,7795.6714
2012-12-31 11:50:00,75.27,75.27,75.19,75.19,2872.089445071289,61.9043,61.9043,61.8385,61.8385,2872.0894
2012-12-31 11:55:00,75.19,75.27,75.19,75.26,3590.111806339112,61.8385,61.9043,61.8385,61.8961,3590.1118
2012-12-31 12:00:00,75.26,75.28,75.23,75.27,3487.537183300851,61.8961,61.9125,61.8714,61.9043,3487.5372
2012-12-31 12:05:00,75.28,75.3,75.17,75.17,7077.648989639963,61.9125,61.929,61.8221,61.8221,7077.649
2012-12-31 12:10:00,75.17,75.22,75.16,75.22,8923.992204328648,61.8221,61.8632,61.8138,61.8632,8923.9922
2012-12-31 12:15:00,75.19,75.27,75.18,75.27,6872.499743563442,61.8385,61.9043,61.8303,61.9043,6872.4997
2012-12-31 12:20:00,75.25,75.26,75.19,75.2,5744.178890142579,61.8879,61.8961,61.8385,61.8467,5744.1789
2012-12-31 12:25:00,75.21,75.22,75.18,75.18,410.2984921530413,61.855,61.8632,61.8303,61.8303,410.2985
2012-12-31 12:30:00,75.19,75.24,75.19,75.19,4308.134167606934,61.8385,61.8796,61.8385,61.8385,4308.1342
2012-12-31 12:35:00,75.2,75.23,75.17,75.21,9642.014565596472,61.8467,61.8714,61.8221,61.855,9642.0146
2012-12-31 12:40:00,75.19,75.48,75.19,75.47,9744.58918863473,61.8385,62.077,61.8385,62.0688,9744.5892
2012-12-31 12:45:00,75.41,75.65,75.41,75.63,6769.925120525182,62.0194,62.2168,62.0194,62.2004,6769.9251
2012-12-31 12:50:00,75.63,75.63,75.48,75.5,8923.992204328648,62.2004,62.2004,62.077,62.0935,8923.9922
2012-12-31 12:55:00,75.51,75.51,75.34,75.41,2872.089445071289,62.1017,62.1017,61.9619,62.0194,2872.0894
2012-12-31 13:00:00,75.43,75.48,75.39,75.46,9231.71607344343,62.0359,62.077,62.003,62.0606,9231.7161
2012-12-31 13:05:00,75.42,75.42,75.29,75.4,6154.47738229562,62.0277,62.0277,61.9208,62.0112,6154.4774
2012-12-31 13:10:00,75.42,75.62,75.42,75.62,9436.86531951995,62.0277,62.1922,62.0277,62.1922,9436.8653
2012-12-31 13:15:00,75.67,75.67,75.58,75.59,3590.111806339112,62.2333,62.2333,62.1593,62.1675,3590.1118
2012-12-31 13:20:00,75.59,75.65,75.58,75.64,5846.753513180839,62.1675,62.2168,62.1593,62.2086,5846.7535
2012-12-31 13:25:00,75.66,75.67,75.62,75.63,2872.089445071289,62.2251,62.2333,62.1922,62.2004,2872.0894
2012-12-31 13:30:00,75.66,75.66,75.6,75.62,2359.216329879988,62.2251,62.2251,62.1757,62.1922,2359.2163
2012-12-31 13:35:00,75.62,75.62,75.56,75.56,2154.067083803467,62.1922,62.1922,62.1428,62.1428,2154.0671
2012-12-31 13:40:00,75.55,75.64,75.51,75.51,3795.261052415632,62.1346,62.2086,62.1017,62.1017,3795.2611
2012-12-31 13:45:00,75.52,75.74,75.34,75.37,8821.417581290389,62.1099,62.2908,61.9619,61.9865,8821.4176
2012-12-31 13:50:00,75.37,75.4,75.32,75.4,1948.9178377269463,61.9865,62.0112,61.9454,62.0112,1948.9178
2012-12-31 13:55:00,75.4,75.54,75.32,75.49,5846.753513180839,62.0112,62.1264,61.9454,62.0852,5846.7535
2012-12-31 14:00:00,75.5,75.55,75.46,75.54,2154.067083803467,62.0935,62.1346,62.0606,62.1264,2154.0671
2012-12-31 14:05:00,75.52,75.6,75.5,75.55,2359.216329879988,62.1099,62.1757,62.0935,62.1346,2359.2163
2012-12-31 14:10:00,75.6,75.6,75.54,75.56,2461.790952918248,62.1757,62.1757,62.1264,62.1428,2461.791
2012-12-31 14:15:00,75.56,75.67,75.56,75.62,5436.455021027798,62.1428,62.2333,62.1428,62.1922,5436.455
2012-12-31 14:20:00,75.62,75.77,75.62,75.77,8308.544466099087,62.1922,62.3155,62.1922,62.3155,8308.5445
2012-12-31 14:25:00,75.79,75.8,75.71,75.78,4513.283413683455,62.332,62.3402,62.2662,62.3237,4513.2834
2012-12-31 14:30:00,75.76,75.85,75.76,75.81,5846.753513180839,62.3073,62.3813,62.3073,62.3484,5846.7535
2012-12-31 14:35:00,75.83,75.83,75.75,75.76,5949.328136219099,62.3649,62.3649,62.2991,62.3073,5949.3281
2012-12-31 14:40:00,75.77,75.85,75.75,75.85,4410.708790645194,62.3155,62.3813,62.2991,62.3813,4410.7088
2012-12-31 14:45:00,75.84,75.92,75.75,75.88,12206.38014155298,62.3731,62.4389,62.2991,62.406,12206.3801
2012-12-31 14:50:00,75.86,75.97,75.82,75.86,12924.402502820802,62.3895,62.48,62.3566,62.3895,12924.4025
2012-12-31 14:55:00,75.88,76.04,75.86,76.02,6051.902759257359,62.406,62.5376,62.3895,62.5211,6051.9028
2012-12-31 15:00:00,76.04,76.17,76.02,76.06,24310.1856600677,62.5376,62.6445,62.5211,62.554,24310.1857
2012-12-31 15:05:00,76.04,76.06,76.01,76.01,4615.858036721715,62.5376,62.554,62.5129,62.5129,4615.858
2012-12-31 15:10:00,76.01,76.02,75.75,75.8,15283.61883270079,62.5129,62.5211,62.2991,62.3402,15283.6188
2012-12-31 15:15:00,75.82,75.86,75.76,75.82,5128.731151913016,62.3566,62.3895,62.3073,62.3566,5128.7312
2012-12-31 15:20:00,75.82,75.85,75.81,75.83,2564.365575956508,62.3566,62.3813,62.3484,62.3649,2564.3656
2012-12-31 15:25:00,75.82,75.9,75.64,75.78,11898.656272438198,62.3566,62.4224,62.2086,62.3237,11898.6563
2012-12-31 15:30:00,75.78,75.86,75.77,75.86,7180.223612678223,62.3237,62.3895,62.3155,62.3895,7180.2236
2012-12-31 15:35:00,75.87,75.95,75.83,75.93,14463.021848394706,62.3978,62.4636,62.3649,62.4471,14463.0218
2012-12-31 15:40:00,75.93,75.93,75.82,75.88,11385.783157246897,62.4471,62.4471,62.3566,62.406,11385.7832
2012-12-31 15:45:00,75.89,76.11,75.89,76.11,15181.044209662528,62.4142,62.5951,62.4142,62.5951,15181.0442
2012-12-31 15:50:00,76.09,76.24,76.06,76.12,20309.775361575543,62.5787,62.7021,62.554,62.6034,20309.7754
2012-12-31 15:55:00,76.12,76.27,76.04,76.24,66673.50497486921,62.6034,62.7267,62.5376,62.7021,66673.505
2013-01-02 09:30:00,77.27,77.27,76.95,77.01,42055.59544568673,63.5492,63.5492,63.286,63.3353,42055.5954
2013-01-02 09:35:00,76.96,77.12,76.92,77.0,25848.805005641603,63.2942,63.4258,63.2613,63.3271,25848.805
2013-01-02 09:40:00,76.98,77.03,76.82,76.91,43901.93866037543,63.3107,63.3518,63.1791,63.2531,43901.9387
2013-01-02 09:45:00,76.9,77.04,76.82,76.98,18155.70827777208,63.2449,63.36,63.1791,63.3107,18155.7083
2013-01-02 09:50:00,76.96,77.07,76.94,77.06,17335.111293465994,63.2942,63.3847,63.2778,63.3765,17335.1113
2013-01-02 09:55:00,77.09,77.11,76.94,77.08,13026.977125859064,63.4011,63.4176,63.2778,63.3929,13026.9771
2013-01-02 10:00:00,77.1,77.2,77.06,77.1,14770.745717509488,63.4094,63.4916,63.3765,63.4094,14770.7457
2013-01-02 10:05:00,77.1,77.13,76.99,76.99,11590.932403323415,63.4094,63.434,63.3189,63.3189,11590.9324
2013-01-02 10:10:00,76.98,77.11,76.96,77.1,22771.5663144938,63.3107,63.4176,63.2942,63.4094,22771.5663
2013-01-02 10:15:00,77.12,77.21,77.12,77.17,13539.850241050364,63.4258,63.4998,63.4258,63.4669,13539.8502
2013-01-02 10:20:00,77.14,77.24,77.11,77.2,12308.95476459124,63.4423,63.5245,63.4176,63.4916,12308.9548
2013-01-02 10:25:00,77.19,77.3,77.19,77.26,13437.275618012103,63.4834,63.5738,63.4834,63.5409,13437.2756
2013-01-02 10:30:00,77.3,77.3,77.15,77.25,13129.551748897322,63.5738,63.5738,63.4505,63.5327,13129.5517
2013-01-02 10:35:00,77.22,77.23,77.03,77.07,13026.977125859064,63.508,63.5163,63.3518,63.3847,13026.9771
2013-01-02 10:40:00,77.06,77.11,77.04,77.04,12924.402502820802,63.3765,63.4176,63.36,63.36,12924.4025
2013-01-02 10:45:00,77.09,77.12,77.05,77.08,8103.395220022566,63.4011,63.4258,63.3682,63.3929,8103.3952
2013-01-02 10:50:00,77.08,77.19,77.08,77.16,19694.327623345984,63.3929,63.4834,63.3929,63.4587,19694.3276
2013-01-02 10:55:00,77.17,77.28,77.15,77.28,16104.215817006872,63.4669,63.5574,63.4505,63.5574,16104.2158
2013-01-02 11:00:00,77.27,77.46,77.26,77.43,17129.962047389476,63.5492,63.7054,63.5409,63.6808,17129.962
2013-01-02 11:05:00,77.43,77.43,77.26,77.26,9847.163811672992,63.6808,63.6808,63.5409,63.5409,9847.1638
2013-01-02 11:10:00,77.26,77.32,77.18,77.24,9949.738434711251,63.5409,63.5903,63.4751,63.5245,9949.7384
2013-01-02 11:15:00,77.23,77.24,77.16,77.18,10360.036926864292,63.5163,63.5245,63.4587,63.4751,10360.0369
2013-01-02 11:20:00,77.18,77.27,77.13,77.27,12821.82787978254,63.4751,63.5492,63.434,63.5492,12821.8279
2013-01-02 11:25:00,77.27,77.38,77.27,77.37,12411.5293876295,63.5492,63.6396,63.5492,63.6314,12411.5294
2013-01-02 11:30:00,77.35,77.41,77.34,77.37,17335.111293465994,63.615,63.6643,63.6067,63.6314,17335.1113
2013-01-02 11:35:00,77.36,77.37,77.27,77.28,6769.925120525182,63.6232,63.6314,63.5492,63.5574,6769.9251
2013-01-02 11:40:00,77.27,77.33,77.24,77.33,6564.775874448661,63.5492,63.5985,63.5245,63.5985,6564.7759
2013-01-02 11:45:00,77.33,77.36,77.25,77.27,6769.925120525182,63.5985,63.6232,63.5327,63.5492,6769.9251
2013-01-02 11:50:00,77.27,77.27,77.22,77.23,4718.432659759975,63.5492,63.5492,63.508,63.5163,4718.4327
2013-01-02 11:55:00,77.21,77.22,77.13,77.17,16001.641193968611,63.4998,63.508,63.434,63.4669,16001.6412
2013-01-02 12:00:00,77.16,77.2,77.14,77.14,3897.8356754538927,63.4587,63.4916,63.4423,63.4423,3897.8357
2013-01-02 12:05:00,77.12,77.14,77.11,77.12,3692.686429377372,63.4258,63.4423,63.4176,63.4258,3692.6864
2013-01-02 12:10:00,77.13,77.14,77.04,77.11,10154.887680787771,63.434,63.4423,63.36,63.4176,10154.8877
2013-01-02 12:15:00,77.12,77.18,77.1,77.16,5641.604267104318,63.4258,63.4751,63.4094,63.4587,5641.6043
2013-01-02 12:20:00,77.13,77.14,77.06,77.07,4102.984921530413,63.434,63.4423,63.3765,63.3847,4102.9849
2013-01-02 12:25:00,77.06,77.07,77.01,77.04,4513.283413683455,63.3765,63.3847,63.3353,63.36,4513.2834
2013-01-02 12:30:00,77.01,77.06,77.01,77.06,3077.2386911478097,63.3353,63.3765,63.3353,63.3765,3077.2387
2013-01-02 12:35:00,77.05,77.14,77.04,77.14,5436.455021027798,63.3682,63.4423,63.36,63.4423,5436.455
2013-01-02 12:40:00,77.14,77.17,77.06,77.06,2359.216329879988,63.4423,63.4669,63.3765,63.3765,2359.2163
2013-01-02 12:45:00,77.08,77.1,77.08,77.1,923.171607344343,63.3929,63.4094,63.3929,63.4094,923.1716
2013-01-02 12:50:00,77.08,77.13,77.06,77.06,4000.410298492153,63.3929,63.434,63.3765,63.3765,4000.4103
2013-01-02 12:55:00,77.06,77.06,77.01,77.01,1846.343214688686,63.3765,63.3765,63.3353,63.3353,1846.3432
2013-01-02 13:00:00,77.01,77.04,76.96,76.97,6667.350497486921,63.3353,63.36,63.2942,63.3024,6667.3505
2013-01-02 13:05:00,76.99,77.13,76.99,77.13,3897.8356754538927,63.3189,63.434,63.3189,63.434,3897.8357
2013-01-02 13:10:00,77.14,77.14,77.1,77.1,1641.1939686121652,63.4423,63.4423,63.4094,63.4094,1641.194
2013-01-02 13:15:00,77.1,77.12,77.09,77.12,1025.7462303826032,63.4094,63.4258,63.4011,63.4258,1025.7462
2013-01-02 13:20:00,77.1,77.12,77.09,77.09,3282.3879372243305,63.4094,63.4258,63.4011,63.4011,3282.3879
2013-01-02 13:25:00,77.08,77.1,77.08,77.1,4205.559544568673,63.3929,63.4094,63.3929,63.4094,4205.5595
2013-01-02 13:30:00,77.08,77.12,77.04,77.06,6872.499743563442,63.3929,63.4258,63.36,63.3765,6872.4997
2013-01-02 13:35:00,77.05,77.06,77.0,77.0,2051.4924607652065,63.3682,63.3765,63.3271,63.3271,2051.4925
2013-01-02 13:40:00,76.99,76.99,76.97,76.98,1641.1939686121652,63.3189,63.3189,63.3024,63.3107,1641.194
2013-01-02 13:45:00,76.97,76.97,76.92,76.92,2872.089445071289,63.3024,63.3024,63.2613,63.2613,2872.0894
2013-01-02 13:50:00,76.94,76.97,76.9,76.94,6154.47738229562,63.2778,63.3024,63.2449,63.2778,6154.4774
2013-01-02 13:55:00,76.93,77.01,76.93,76.99,5026.156528874756,63.2695,63.3353,63.2695,63.3189,5026.1565
2013-01-02 14:00:00,77.02,77.02,76.91,76.93,16309.365063083393,63.3436,63.3436,63.2531,63.2695,16309.3651
2013-01-02 14:05:00,76.93,76.94,76.85,76.91,7898.245973946045,63.2695,63.2778,63.2037,63.2531,7898.246
2013-01-02 14:10:00,76.93,76.97,76.85,76.85,10770.335419017334,63.2695,63.3024,63.2037,63.2037,10770.3354
2013-01-02 14:15:00,76.88,76.93,76.84,76.9,4923.581905836496,63.2284,63.2695,63.1955,63.2449,4923.5819
2013-01-02 14:20:00,76.9,76.94,76.89,76.91,5128.731151913016,63.2449,63.2778,63.2366,63.2531,5128.7312
2013-01-02 14:25:00,76.91,76.92,76.9,76.91,1743.7685916504256,63.2531,63.2613,63.2449,63.2531,1743.7686
2013-01-02 14:30:00,76.91,76.92,76.82,76.84,6462.201251410401,63.2531,63.2613,63.1791,63.1955,6462.2013
2013-01-02 14:35:00,76.82,76.83,76.79,76.81,2256.6417068417272,63.1791,63.1873,63.1544,63.1708,2256.6417
2013-01-02 14:40:00,76.8,76.8,76.75,76.77,4718.432659759975,63.1626,63.1626,63.1215,63.138,4718.4327
2013-01-02 14:45:00,76.77,76.79,76.75,76.79,3795.261052415632,63.138,63.1544,63.1215,63.1544,3795.2611
2013-01-02 14:50:00,76.79,76.84,76.78,76.82,5128.731151913016,63.1544,63.1955,63.1462,63.1791,5128.7312
2013-01-02 14:55:00,76.81,76.88,76.81,76.87,7077.648989639963,63.1708,63.2284,63.1708,63.2202,7077.649
2013-01-02 15:00:00,76.87,76.94,76.87,76.9,13539.850241050364,63.2202,63.2778,63.2202,63.2449,13539.8502
2013-01-02 15:05:00,76.89,76.96,76.88,76.95,21335.52159195815,63.2366,63.2942,63.2284,63.286,21335.5216
2013-01-02 15:10:00,76.95,76.98,76.93,76.95,9847.163811672992,63.286,63.3107,63.2695,63.286,9847.1638
2013-01-02 15:15:00,76.95,76.98,76.93,76.97,10872.910042055595,63.286,63.3107,63.2695,63.3024,10872.91
2013-01-02 15:20:00,76.97,77.02,76.96,76.98,16514.514309159913,63.3024,63.3436,63.2942,63.3107,16514.5143
2013-01-02 15:25:00,76.99,77.07,76.96,77.03,16001.641193968611,63.3189,63.3847,63.2942,63.3518,16001.6412
2013-01-02 15:30:00,77.03,77.05,77.0,77.02,15386.193455739049,63.3518,63.3682,63.3271,63.3436,15386.1935
2013-01-02 15:35:00,77.03,77.09,77.03,77.09,14463.021848394706,63.3518,63.4011,63.3518,63.4011,14463.0218
2013-01-02 15:40:00,77.09,77.1,77.02,77.1,14463.021848394706,63.4011,63.4094,63.3436,63.4094,14463.0218
2013-01-02 15:45:00,77.11,77.15,77.06,77.06,35080.52107908503,63.4176,63.4505,63.3765,63.3765,35080.5211
2013-01-02 15:50:00,77.07,77.35,77.06,77.32,32413.580880090263,63.3847,63.615,63.3765,63.5903,32413.5809
2013-01-02 15:55:00,77.32,77.46,77.28,77.46,81957.12380757001,63.5903,63.7054,63.5574,63.7054,81957.1238
2013-01-03 09:30:00,77.89,78.47,77.66,78.34,110780.59288132116,64.0591,64.5361,63.8699,64.4292,110780.5929
2013-01-03 09:35:00,78.28,78.72,78.25,78.57,38568.058262385886,64.3798,64.7417,64.3551,64.6183,38568.0583
2013-01-03 09:40:00,78.47,78.57,78.24,78.51,31285.2600266694,64.5361,64.6183,64.3469,64.569,31285.26
2013-01-03 09:45:00,78.48,78.48,78.3,78.35,20207.200738537285,64.5443,64.5443,64.3963,64.4374,20207.2007
2013-01-03 09:50:00,78.36,78.43,78.29,78.38,44825.11026771976,64.4456,64.5032,64.388,64.4621,44825.1103
2013-01-03 09:55:00,78.38,78.38,78.3,78.31,19899.476869422502,64.4621,64.4621,64.3963,64.4045,19899.4769
2013-01-03 10:00:00,78.34,78.36,78.19,78.27,13950.148733203405,64.4292,64.4456,64.3058,64.3716,13950.1487
2013-01-03 10:05:00,78.28,78.31,78.22,78.31,9744.58918863473,64.3798,64.4045,64.3305,64.4045,9744.5892
2013-01-03 10:10:00,78.3,78.33,78.19,78.19,8821.417581290389,64.3963,64.4209,64.3058,64.3058,8821.4176
2013-01-03 10:15:00,78.21,78.21,78.12,78.14,5333.880397989537,64.3223,64.3223,64.2482,64.2647,5333.8804
2013-01-03 10:20:00,78.13,78.18,78.11,78.17,11283.208534208636,64.2565,64.2976,64.24,64.2894,11283.2085
2013-01-03 10:25:00,78.2,78.22,78.18,78.2,7180.223612678223,64.314,64.3305,64.2976,64.314,7180.2236
2013-01-03 10:30:00,78.19,78.26,78.19,78.22,23387.01405272336,64.3058,64.3634,64.3058,64.3305,23387.0141
2013-01-03 10:35:00,78.2,78.22,78.0,78.01,8923.992204328648,64.314,64.3305,64.1495,64.1578,8923.9922
2013-01-03 10:40:00,78.02,78.05,78.0,78.04,7385.372858754744,64.166,64.1907,64.1495,64.1824,7385.3729
2013-01-03 10:45:00,78.05,78.1,78.01,78.09,16001.641193968611,64.1907,64.2318,64.1578,64.2236,16001.6412
2013-01-03 10:50:00,78.08,78.1,78.02,78.05,8513.693712175607,64.2153,64.2318,64.166,64.1907,8513.6937
2013-01-03 10:55:00,78.03,78.07,77.99,78.02,7693.096727869524,64.1742,64.2071,64.1413,64.166,7693.0967
2013-01-03 11:00:00,78.01,78.02,77.99,78.0,16411.939686121652,64.1578,64.166,64.1413,64.1495,16411.9397
2013-01-03 11:05:00,77.99,78.02,77.97,78.01,16104.215817006872,64.1413,64.166,64.1249,64.1578,16104.2158
2013-01-03 11:10:00,77.99,78.03,77.97,78.02,12001.23089547646,64.1413,64.1742,64.1249,64.166,12001.2309
2013-01-03 11:15:00,78.02,78.02,77.96,77.98,2769.514822033029,64.166,64.166,64.1166,64.1331,2769.5148
2013-01-03 11:20:00,77.97,78.03,77.96,78.01,10360.036926864292,64.1249,64.1742,64.1166,64.1578,10360.0369
2013-01-03 11:25:00,78.0,78.04,77.94,78.0,13539.850241050364,64.1495,64.1824,64.1002,64.1495,13539.8502
2013-01-03 11:30:00,77.98,78.03,77.97,78.01,14155.297979279923,64.1331,64.1742,64.1249,64.1578,14155.298
2013-01-03 11:35:00,78.0,78.03,77.99,78.02,7898.245973946045,64.1495,64.1742,64.1413,64.166,7898.246
2013-01-03 11:40:00,78.02,78.02,77.97,77.98,7282.798235716484,64.166,64.166,64.1249,64.1331,7282.7982
2013-01-03 11:45:00,77.99,78.1,77.99,78.08,8308.544466099087,64.1413,64.2318,64.1413,64.2153,8308.5445
2013-01-03 11:50:00,78.08,78.12,78.02,78.02,14565.596471432968,64.2153,64.2482,64.166,64.166,14565.5965
2013-01-03 11:55:00,78.02,78.05,78.0,78.05,15693.91732485383,64.166,64.1907,64.1495,64.1907,15693.9173
2013-01-03 12:00:00,78.03,78.09,77.99,77.99,32926.45399528157,64.1742,64.2236,64.1413,64.1413,32926.454
2013-01-03 12:05:00,77.99,78.05,77.99,78.05,7385.372858754744,64.1413,64.1907,64.1413,64.1907,7385.3729
2013-01-03 12:10:00,78.04,78.17,78.04,78.15,14770.745717509488,64.1824,64.2894,64.1824,64.2729,14770.7457
2013-01-03 12:15:00,78.16,78.25,78.15,78.17,14668.171094471229,64.2811,64.3551,64.2729,64.2894,14668.1711
2013-01-03 12:20:00,78.16,78.16,78.11,78.11,3384.962560262591,64.2811,64.2811,64.24,64.24,3384.9626
2013-01-03 12:25:00,78.1,78.12,78.04,78.07,5436.455021027798,64.2318,64.2482,64.1824,64.2071,5436.455
2013-01-03 12:30:00,78.06,78.07,77.95,77.97,6769.925120525182,64.1989,64.2071,64.1084,64.1249,6769.9251
2013-01-03 12:35:00,77.96,78.0,77.95,78.0,9231.71607344343,64.1166,64.1495,64.1084,64.1495,9231.7161
2013-01-03 12:40:00,78.0,78.01,77.95,77.99,7487.947481793004,64.1495,64.1578,64.1084,64.1413,7487.9475
2013-01-03 12:45:00,77.99,78.09,77.98,78.08,10770.335419017334,64.1413,64.2236,64.1331,64.2153,10770.3354
2013-01-03 12:50:00,78.1,78.17,78.08,78.12,12308.95476459124,64.2318,64.2894,64.2153,64.2482,12308.9548
2013-01-03 12:55:00,78.17,78.23,78.13,78.21,11180.633911170376,64.2894,64.3387,64.2565,64.3223,11180.6339
2013-01-03 13:00:00,78.19,78.33,78.19,78.33,13950.148733203405,64.3058,64.4209,64.3058,64.4209,13950.1487
2013-01-03 13:05:00,78.35,78.39,78.33,78.34,27797.72284336855,64.4374,64.4703,64.4209,64.4292,27797.7228
2013-01-03 13:10:00,78.37,78.41,78.31,78.34,15181.044209662528,64.4538,64.4867,64.4045,64.4292,15181.0442
2013-01-03 13:15:00,78.34,78.36,78.34,78.36,7898.245973946045,64.4292,64.4456,64.4292,64.4456,7898.246
2013-01-03 13:20:00,78.34,78.37,78.34,78.34,4102.984921530413,64.4292,64.4538,64.4292,64.4292,4102.9849
2013-01-03 13:25:00,78.35,78.38,78.34,78.34,9847.163811672992,64.4374,64.4621,64.4292,64.4292,9847.1638
2013-01-03 13:30:00,78.35,78.36,78.29,78.3,6769.925120525182,64.4374,64.4456,64.388,64.3963,6769.9251
2013-01-03 13:35:00,78.29,78.34,78.28,78.32,7795.671350907785,64.388,64.4292,64.3798,64.4127,7795.6714
2013-01-03 13:40:00,78.32,78.36,78.31,78.36,9436.86531951995,64.4127,64.4456,64.4045,64.4456,9436.8653
2013-01-03 13:45:00,78.33,78.4,78.33,78.39,16514.514309159913,64.4209,64.4785,64.4209,64.4703,16514.5143
2013-01-03 13:50:00,78.35,78.4,78.35,78.38,3897.8356754538927,64.4374,64.4785,64.4374,64.4621,3897.8357
2013-01-03 13:55:00,78.39,78.39,78.32,78.34,4000.410298492153,64.4703,64.4703,64.4127,64.4292,4000.4103
2013-01-03 14:00:00,78.32,78.33,78.15,78.23,5333.880397989537,64.4127,64.4209,64.2729,64.3387,5333.8804
2013-01-03 14:05:00,78.22,78.23,78.1,78.23,7077.648989639963,64.3305,64.3387,64.2318,64.3387,7077.649
2013-01-03 14:10:00,78.17,78.25,78.12,78.25,3077.2386911478097,64.2894,64.3551,64.2482,64.3551,3077.2387
2013-01-03 14:15:00,78.21,78.25,78.17,78.2,3590.111806339112,64.3223,64.3551,64.2894,64.314,3590.1118
2013-01-03 14:20:00,78.17,78.22,78.16,78.16,2769.514822033029,64.2894,64.3305,64.2811,64.2811,2769.5148
2013-01-03 14:25:00,78.19,78.23,78.12,78.19,7282.798235716484,64.3058,64.3387,64.2482,64.3058,7282.7982
2013-01-03 14:30:00,78.19,78.23,78.13,78.23,9744.58918863473,64.3058,64.3387,64.2565,64.3387,9744.5892
2013-01-03 14:35:00,78.21,78.26,78.17,78.23,4000.410298492153,64.3223,64.3634,64.2894,64.3387,4000.4103
2013-01-03 14:40:00,78.21,78.34,78.17,78.33,9334.29069648169,64.3223,64.4292,64.2894,64.4209,9334.2907
2013-01-03 14:45:00,78.32,78.36,78.29,78.33,6769.925120525182,64.4127,64.4456,64.388,64.4209,6769.9251
2013-01-03 14:50:00,78.34,78.38,78.28,78.28,10052.313057749512,64.4292,64.4621,64.3798,64.3798,10052.3131
2013-01-03 14:55:00,78.3,78.32,78.26,78.27,8103.395220022566,64.3963,64.4127,64.3634,64.3716,8103.3952
2013-01-03 15:00:00,78.26,78.29,78.2,78.22,10565.186172940814,64.3634,64.388,64.314,64.3305,10565.1862
2013-01-03 15:05:00,78.22,78.24,78.16,78.16,13950.148733203405,64.3305,64.3469,64.2811,64.2811,13950.1487
2013-01-03 15:10:00,78.17,78.22,78.15,78.17,6975.074366601702,64.2894,64.3305,64.2729,64.2894,6975.0744
2013-01-03 15:15:00,78.18,78.22,78.1,78.12,10154.887680787771,64.2976,64.3305,64.2318,64.2482,10154.8877
2013-01-03 15:20:00,78.11,78.16,78.08,78.16,12514.10401066776,64.24,64.2811,64.2153,64.2811,12514.104
2013-01-03 15:25:00,78.16,78.21,78.16,78.19,11385.783157246897,64.2811,64.3223,64.2811,64.3058,11385.7832
2013-01-03 15:30:00,78.18,78.19,78.06,78.08,17027.387424351215,64.2976,64.3058,64.1989,64.2153,17027.3874
2013-01-03 15:35:00,78.09,78.16,78.06,78.16,15693.91732485383,64.2236,64.2811,64.1989,64.2811,15693.9173
2013-01-03 15:40:00,78.15,78.22,78.13,78.21,14360.447225356444,64.2729,64.3305,64.2565,64.3223,14360.4472
2013-01-03 15:45:00,78.22,78.36,78.22,78.32,20720.073853728587,64.3305,64.4456,64.3305,64.4127,20720.0739
2013-01-03 15:50:00,78.32,78.34,78.14,78.17,28310.59595855985,64.4127,64.4292,64.2647,64.2894,28310.596
2013-01-03 15:55:00,78.17,78.35,78.17,78.35,51492.46076520669,64.2894,64.4374,64.2894,64.4374,51492.4608
2013-01-04 09:30:00,78.57,78.58,78.45,78.48,12308.95476459124,64.6183,64.6265,64.5196,64.5443,12308.9548
2013-01-04 09:35:00,78.39,78.47,78.23,78.26,5333.880397989537,64.4703,64.5361,64.3387,64.3634,5333.8804
2013-01-04 09:40:00,78.25,78.29,78.16,78.25,8616.268335213868,64.3551,64.388,64.2811,64.3551,8616.2683
2013-01-04 09:45:00,78.25,78.29,78.21,78.24,3692.686429377372,64.3551,64.388,64.3223,64.3469,3692.6864
2013-01-04 09:50:00,78.26,78.32,78.25,78.32,3897.8356754538927,64.3634,64.4127,64.3551,64.4127,3897.8357
2013-01-04 09:55:00,78.35,78.47,78.35,78.39,3795.261052415632,64.4374,64.5361,64.4374,64.4703,3795.2611
2013-01-04 10:00:00,78.42,78.45,78.28,78.32,5539.029644066058,64.495,64.5196,64.3798,64.4127,5539.0296
2013-01-04 10:05:00,78.34,78.35,78.28,78.3,2666.9401989947687,64.4292,64.4374,64.3798,64.3963,2666.9402
2013-01-04 10:10:00,78.33,78.39,78.29,78.36,13129.551748897322,64.4209,64.4703,64.388,64.4456,13129.5517
2013-01-04 10:15:00,78.35,78.36,78.26,78.32,5333.880397989537,64.4374,64.4456,64.3634,64.4127,5333.8804
2013-01-04 10:20:00,78.31,78.36,78.3,78.32,13129.551748897322,64.4045,64.4456,64.3963,64.4127,13129.5517
2013-01-04 10:25:00,78.32,78.38,78.3,78.33,7795.671350907785,64.4127,64.4621,64.3963,64.4209,7795.6714
2013-01-04 10:30:00,78.35,78.36,78.29,78.36,4308.134167606934,64.4374,64.4456,64.388,64.4456,4308.1342
2013-01-04 10:35:00,78.37,78.37,78.27,78.28,9642.014565596472,64.4538,64.4538,64.3716,64.3798,9642.0146
2013-01-04 10:40:00,78.27,78.27,78.2,78.2,10154.887680787771,64.3716,64.3716,64.314,64.314,10154.8877
2013-01-04 10:45:00,78.2,78.26,78.16,78.26,5128.731151913016,64.314,64.3634,64.2811,64.3634,5128.7312
2013-01-04 10:50:00,78.27,78.28,78.21,78.23,11180.633911170376,64.3716,64.3798,64.3223,64.3387,11180.6339
2013-01-04 10:55:00,78.23,78.26,78.23,78.26,4410.708790645194,64.3387,64.3634,64.3387,64.3634,4410.7088
2013-01-04 11:00:00,78.25,78.26,78.22,78.22,8616.268335213868,64.3551,64.3634,64.3305,64.3305,8616.2683
2013-01-04 11:05:00,78.22,78.26,78.22,78.22,6051.902759257359,64.3305,64.3634,64.3305,64.3305,6051.9028
2013-01-04 11:10:00,78.22,78.24,78.19,78.23,16514.514309159913,64.3305,64.3469,64.3058,64.3387,16514.5143
2013-01-04 11:15:00,78.23,78.24,78.17,78.23,11796.081649399935,64.3387,64.3469,64.2894,64.3387,11796.0816
2013-01-04 11:20:00,78.23,78.24,78.2,78.21,17540.260539542516,64.3387,64.3469,64.314,64.3223,17540.2605
2013-01-04 11:25:00,78.21,78.25,78.21,78.23,30874.96153451636,64.3223,64.3551,64.3223,64.3387,30874.9615
2013-01-04 11:30:00,78.21,78.25,78.21,78.24,19489.17837726946,64.3223,64.3551,64.3223,64.3469,19489.1784
2013-01-04 11:35:00,78.24,78.26,78.21,78.22,17950.559031695557,64.3469,64.3634,64.3223,64.3305,17950.559
2013-01-04 11:40:00,78.21,78.25,78.21,78.25,13129.551748897322,64.3223,64.3551,64.3223,64.3551,13129.5517
2013-01-04 11:45:00,78.25,78.26,78.21,78.22,7898.245973946045,64.3551,64.3634,64.3223,64.3305,7898.246
2013-01-04 11:50:00,78.23,78.27,78.19,78.27,7795.671350907785,64.3387,64.3716,64.3058,64.3716,7795.6714
2013-01-04 11:55:00,78.26,78.26,78.19,78.21,11898.656272438198,64.3634,64.3634,64.3058,64.3223,11898.6563
2013-01-04 12:00:00,78.2,78.26,78.2,78.22,4102.984921530413,64.314,64.3634,64.314,64.3305,4102.9849
2013-01-04 12:05:00,78.21,78.24,78.21,78.23,2769.514822033029,64.3223,64.3469,64.3223,64.3387,2769.5148
2013-01-04 12:10:00,78.23,78.29,78.23,78.28,3282.3879372243305,64.3387,64.388,64.3387,64.3798,3282.3879
2013-01-04 12:15:00,78.29,78.3,78.27,78.28,5231.305774951277,64.388,64.3963,64.3716,64.3798,5231.3058
2013-01-04 12:20:00,78.28,78.3,78.26,78.28,6051.902759257359,64.3798,64.3963,64.3634,64.3798,6051.9028
2013-01-04 12:25:00,78.28,78.34,78.28,78.34,6154.47738229562,64.3798,64.4292,64.3798,64.4292,6154.4774
2013-01-04 12:30:00,78.34,78.34,78.3,78.34,6564.775874448661,64.4292,64.4292,64.3963,64.4292,6564.7759
2013-01-04 12:35:00,78.33,78.33,78.23,78.23,4000.410298492153,64.4209,64.4209,64.3387,64.3387,4000.4103
2013-01-04 12:40:00,78.23,78.27,78.22,78.27,6462.201251410401,64.3387,64.3716,64.3305,64.3716,6462.2013
2013-01-04 12:45:00,78.27,78.29,78.26,78.28,3384.962560262591,64.3716,64.388,64.3634,64.3798,3384.9626
2013-01-04 12:50:00,78.29,78.29,78.25,78.26,5539.029644066058,64.388,64.388,64.3551,64.3634,5539.0296
2013-01-04 12:55:00,78.26,78.26,78.22,78.24,2769.514822033029,64.3634,64.3634,64.3305,64.3469,2769.5148
2013-01-04 13:00:00,78.2,78.27,78.2,78.27,7385.372858754744,64.314,64.3716,64.314,64.3716,7385.3729
2013-01-04 13:05:00,78.26,78.27,78.26,78.27,4410.708790645194,64.3634,64.3716,64.3634,64.3716,4410.7088
2013-01-04 13:10:00,78.28,78.29,78.26,78.27,2872.089445071289,64.3798,64.388,64.3634,64.3716,2872.0894
2013-01-04 13:15:00,78.28,78.31,78.28,78.31,3692.686429377372,64.3798,64.4045,64.3798,64.4045,3692.6864
2013-01-04 13:20:00,78.3,78.31,78.27,78.27,6154.47738229562,64.3963,64.4045,64.3716,64.3716,6154.4774
2013-01-04 13:25:00,78.28,78.35,78.27,78.35,6667.350497486921,64.3798,64.4374,64.3716,64.4374,6667.3505
2013-01-04 13:30:00,78.36,78.39,78.33,78.36,22668.99169145553,64.4456,64.4703,64.4209,64.4456,22668.9917
2013-01-04 13:35:00,78.34,78.36,78.32,78.34,9334.29069648169,64.4292,64.4456,64.4127,64.4292,9334.2907
2013-01-04 13:40:00,78.34,78.35,78.31,78.34,10257.462303826032,64.4292,64.4374,64.4045,64.4292,10257.4623
2013-01-04 13:45:00,78.33,78.35,78.32,78.33,8103.395220022566,64.4209,64.4374,64.4127,64.4209,8103.3952
2013-01-04 13:50:00,78.32,78.32,78.27,78.32,3795.261052415632,64.4127,64.4127,64.3716,64.4127,3795.2611
2013-01-04 13:55:00,78.29,78.33,78.29,78.33,7385.372858754744,64.388,64.4209,64.388,64.4209,7385.3729
2013-01-04 14:00:00,78.33,78.33,78.3,78.32,21950.969330187712,64.4209,64.4209,64.3963,64.4127,21950.9693
2013-01-04 14:05:00,78.33,78.33,78.32,78.33,14052.723356241666,64.4209,64.4209,64.4127,64.4209,14052.7234
2013-01-04 14:10:00,78.32,78.33,78.32,78.33,12103.80551851472,64.4127,64.4209,64.4127,64.4209,12103.8055
2013-01-04 14:15:00,78.33,78.34,78.28,78.29,30772.386911478097,64.4209,64.4292,64.3798,64.388,30772.3869
2013-01-04 14:20:00,78.29,78.31,78.28,78.3,5539.029644066058,64.388,64.4045,64.3798,64.3963,5539.0296
2013-01-04 14:25:00,78.3,78.33,78.29,78.29,6564.775874448661,64.3963,64.4209,64.388,64.388,6564.7759
2013-01-04 14:30:00,78.29,78.32,78.26,78.26,7385.372858754744,64.388,64.4127,64.3634,64.3634,7385.3729
2013-01-04 14:35:00,78.28,78.32,78.28,78.32,5026.156528874756,64.3798,64.4127,64.3798,64.4127,5026.1565
2013-01-04 14:40:00,78.32,78.33,78.3,78.32,6462.201251410401,64.4127,64.4209,64.3963,64.4127,6462.2013
2013-01-04 14:45:00,78.32,78.33,78.31,78.31,10770.335419017334,64.4127,64.4209,64.4045,64.4045,10770.3354
2013-01-04 14:50:00,78.33,78.33,78.3,78.3,26771.976612985945,64.4209,64.4209,64.3963,64.3963,26771.9766
2013-01-04 14:55:00,78.32,78.33,78.31,78.33,5744.178890142579,64.4127,64.4209,64.4045,64.4209,5744.1789
2013-01-04 15:00:00,78.33,78.35,78.3,78.35,11180.633911170376,64.4209,64.4374,64.3963,64.4374,11180.6339
2013-01-04 15:05:00,78.34,78.35,78.29,78.29,12821.82787978254,64.4292,64.4374,64.388,64.388,12821.8279
2013-01-04 15:10:00,78.29,78.36,78.29,78.33,35285.670325161555,64.388,64.4456,64.388,64.4209,35285.6703
2013-01-04 15:15:00,78.34,78.37,78.31,78.34,4923.581905836496,64.4292,64.4538,64.4045,64.4292,4923.5819
2013-01-04 15:20:00,78.33,78.43,78.32,78.41,41337.57308441892,64.4209,64.5032,64.4127,64.4867,41337.5731
2013-01-04 15:25:00,78.4,78.46,78.36,78.41,24720.48415222074,64.4785,64.5279,64.4456,64.4867,24720.4842
2013-01-04 15:30:00,78.42,78.43,78.37,78.38,8718.842958252128,64.495,64.5032,64.4538,64.4621,8718.843
2013-01-04 15:35:00,78.37,78.45,78.36,78.41,12411.5293876295,64.4538,64.5196,64.4456,64.4867,12411.5294
2013-01-04 15:40:00,78.4,78.43,78.39,78.42,12001.23089547646,64.4785,64.5032,64.4703,64.495,12001.2309
2013-01-04 15:45:00,78.42,78.46,78.31,78.33,18258.28290081034,64.495,64.5279,64.4045,64.4209,18258.2829
2013-01-04 15:50:00,78.33,78.35,78.29,78.35,13334.700994973842,64.4209,64.4374,64.388,64.4374,13334.701
2013-01-04 15:55:00,78.35,78.42,78.32,78.32,36311.41655554416,64.4374,64.495,64.4127,64.4127,36311.4166
2013-01-07 09:30:00,78.15,78.36,78.14,78.36,31490.40927274592,64.2729,64.4456,64.2647,64.4456,31490.4093
2013-01-07 09:35:00,78.37,78.47,78.28,78.31,17847.984408657296,64.4538,64.5361,64.3798,64.4045,17847.9844
2013-01-07 09:40:00,78.32,78.68,78.32,78.66,20412.349984613807,64.4127,64.7088,64.4127,64.6923,20412.35
2013-01-07 09:45:00,78.67,78.68,78.58,78.63,8513.693712175607,64.7006,64.7088,64.6265,64.6677,8513.6937
2013-01-07 09:50:00,78.58,78.63,78.49,78.52,11385.783157246897,64.6265,64.6677,64.5525,64.5772,11385.7832
2013-01-07 09:55:00,78.56,78.65,78.46,78.47,11078.059288132115,64.6101,64.6841,64.5279,64.5361,11078.0593
2013-01-07 10:00:00,78.44,78.6,78.44,78.6,6667.350497486921,64.5114,64.643,64.5114,64.643,6667.3505
2013-01-07 10:05:00,78.59,78.59,78.46,78.47,15078.46958662427,64.6348,64.6348,64.5279,64.5361,15078.4696
2013-01-07 10:10:00,78.46,78.51,78.41,78.42,10052.313057749512,64.5279,64.569,64.4867,64.495,10052.3131
2013-01-07 10:15:00,78.43,78.5,78.4,78.43,9129.14145040517,64.5032,64.5608,64.4785,64.5032,9129.1415
2013-01-07 10:20:00,78.42,78.45,78.39,78.41,6257.0520053338805,64.495,64.5196,64.4703,64.4867,6257.052
2013-01-07 10:25:00,78.43,78.48,78.43,78.47,5641.604267104318,64.5032,64.5443,64.5032,64.5361,5641.6043
2013-01-07 10:30:00,78.49,78.65,78.49,78.65,6667.350497486921,64.5525,64.6841,64.5525,64.6841,6667.3505
2013-01-07 10:35:00,78.65,78.73,78.65,78.73,12001.23089547646,64.6841,64.7499,64.6841,64.7499,12001.2309
2013-01-07 10:40:00,78.74,78.74,78.67,78.67,9026.566827366907,64.7581,64.7581,64.7006,64.7006,9026.5668
2013-01-07 10:45:00,78.67,78.68,78.5,78.5,9129.14145040517,64.7006,64.7088,64.5608,64.5608,9129.1415
2013-01-07 10:50:00,78.49,78.53,78.48,78.5,9539.43994255821,64.5525,64.5854,64.5443,64.5608,9539.4399
2013-01-07 10:55:00,78.48,78.48,78.42,78.43,12514.10401066776,64.5443,64.5443,64.495,64.5032,12514.104
2013-01-07 11:00:00,78.43,78.51,78.41,78.47,9436.86531951995,64.5032,64.569,64.4867,64.5361,9436.8653
2013-01-07 11:05:00,78.47,78.49,78.44,78.46,6872.499743563442,64.5361,64.5525,64.5114,64.5279,6872.4997
2013-01-07 11:10:00,78.47,78.47,78.4,78.41,8308.544466099087,64.5361,64.5361,64.4785,64.4867,8308.5445
2013-01-07 11:15:00,78.45,78.46,78.39,78.42,9129.14145040517,64.5196,64.5279,64.4703,64.495,9129.1415
2013-01-07 11:20:00,78.44,78.44,78.38,78.4,7385.372858754744,64.5114,64.5114,64.4621,64.4785,7385.3729
2013-01-07 11:25:00,78.41,78.44,78.39,78.42,3282.3879372243305,64.4867,64.5114,64.4703,64.495,3282.3879
2013-01-07 11:30:00,78.43,78.45,78.39,78.43,1128.3208534208636,64.5032,64.5196,64.4703,64.5032,1128.3209
2013-01-07 11:35:00,78.42,78.45,78.42,78.45,4410.708790645194,64.495,64.5196,64.495,64.5196,4410.7088
2013-01-07 11:40:00,78.44,78.52,78.44,78.52,4308.134167606934,64.5114,64.5772,64.5114,64.5772,4308.1342
2013-01-07 11:45:00,78.51,78.55,78.48,78.49,5846.753513180839,64.569,64.6019,64.5443,64.5525,5846.7535
2013-01-07 11:50:00,78.53,78.59,78.49,78.52,8616.268335213868,64.5854,64.6348,64.5525,64.5772,8616.2683
2013-01-07 11:55:00,78.52,78.61,78.52,78.61,18360.8575238486,64.5772,64.6512,64.5772,64.6512,18360.8575
2013-01-07 12:00:00,78.57,78.61,78.53,78.56,8103.395220022566,64.6183,64.6512,64.5854,64.6101,8103.3952
2013-01-07 12:05:00,78.56,78.65,78.56,78.65,4410.708790645194,64.6101,64.6841,64.6101,64.6841,4410.7088
2013-01-07 12:10:00,78.64,78.66,78.58,78.59,7487.947481793004,64.6759,64.6923,64.6265,64.6348,7487.9475
2013-01-07 12:15:00,78.58,78.58,78.55,78.56,2256.6417068417272,64.6265,64.6265,64.6019,64.6101,2256.6417
2013-01-07 12:20:00,78.56,78.66,78.51,78.64,16104.215817006872,64.6101,64.6923,64.569,64.6759,16104.2158
2013-01-07 12:25:00,78.65,78.65,78.54,78.64,20514.924607652065,64.6841,64.6841,64.5937,64.6759,20514.9246
2013-01-07 12:30:00,78.6,78.67,78.58,78.58,6359.626628372141,64.643,64.7006,64.6265,64.6265,6359.6266
2013-01-07 12:35:00,78.59,78.65,78.55,78.55,10257.462303826032,64.6348,64.6841,64.6019,64.6019,10257.4623
2013-01-07 12:40:00,78.58,78.6,78.55,78.55,3590.111806339112,64.6265,64.643,64.6019,64.6019,3590.1118
2013-01-07 12:45:00,78.57,78.6,78.55,78.57,4000.410298492153,64.6183,64.643,64.6019,64.6183,4000.4103
2013-01-07 12:50:00,78.57,78.61,78.54,78.57,7590.522104831264,64.6183,64.6512,64.5937,64.6183,7590.5221
2013-01-07 12:55:00,78.57,78.58,78.52,78.56,5436.455021027798,64.6183,64.6265,64.5772,64.6101,5436.455
2013-01-07 13:00:00,78.55,78.6,78.54,78.58,4000.410298492153,64.6019,64.643,64.5937,64.6265,4000.4103
2013-01-07 13:05:00,78.6,78.62,78.56,78.56,12514.10401066776,64.643,64.6594,64.6101,64.6101,12514.104
2013-01-07 13:10:00,78.57,78.63,78.57,78.58,13642.424864088624,64.6183,64.6677,64.6183,64.6265,13642.4249
2013-01-07 13:15:00,78.6,78.65,78.54,78.63,11898.656272438198,64.643,64.6841,64.5937,64.6677,11898.6563
2013-01-07 13:20:00,78.64,78.64,78.61,78.62,6769.925120525182,64.6759,64.6759,64.6512,64.6594,6769.9251
2013-01-07 13:25:00,78.64,78.65,78.62,78.62,5539.029644066058,64.6759,64.6841,64.6594,64.6594,5539.0296
2013-01-07 13:30:00,78.63,78.68,78.62,78.68,7282.798235716484,64.6677,64.7088,64.6594,64.7088,7282.7982
2013-01-07 13:35:00,78.69,78.71,78.67,78.69,6975.074366601702,64.717,64.7335,64.7006,64.717,6975.0744
2013-01-07 13:40:00,78.68,78.71,78.67,78.69,8205.969843060826,64.7088,64.7335,64.7006,64.717,8205.9698
2013-01-07 13:45:00,78.7,78.78,78.7,78.77,7077.648989639963,64.7252,64.791,64.7252,64.7828,7077.649
2013-01-07 13:50:00,78.77,78.78,78.73,78.77,8000.820596984306,64.7828,64.791,64.7499,64.7828,8000.8206
2013-01-07 13:55:00,78.77,78.8,78.77,78.79,2769.514822033029,64.7828,64.8075,64.7828,64.7993,2769.5148
2013-01-07 14:00:00,78.8,78.81,78.76,78.79,7180.223612678223,64.8075,64.8157,64.7746,64.7993,7180.2236
2013-01-07 14:05:00,78.79,78.86,78.79,78.83,10565.186172940814,64.7993,64.8568,64.7993,64.8322,10565.1862
2013-01-07 14:10:00,78.83,78.86,78.8,78.82,5949.328136219099,64.8322,64.8568,64.8075,64.8239,5949.3281
2013-01-07 14:15:00,78.8,78.86,78.77,78.86,5436.455021027798,64.8075,64.8568,64.7828,64.8568,5436.455
2013-01-07 14:20:00,78.85,78.86,78.8,78.83,2769.514822033029,64.8486,64.8568,64.8075,64.8322,2769.5148
2013-01-07 14:25:00,78.83,78.9,78.83,78.9,2769.514822033029,64.8322,64.8897,64.8322,64.8897,2769.5148
2013-01-07 14:30:00,78.91,78.96,78.9,78.92,9026.566827366907,64.898,64.9391,64.8897,64.9062,9026.5668
2013-01-07 14:35:00,78.91,78.92,78.87,78.87,4513.283413683455,64.898,64.9062,64.8651,64.8651,4513.2834
2013-01-07 14:40:00,78.86,78.87,78.84,78.86,5333.880397989537,64.8568,64.8651,64.8404,64.8568,5333.8804
2013-01-07 14:45:00,78.86,78.86,78.8,78.84,3077.2386911478097,64.8568,64.8568,64.8075,64.8404,3077.2387
2013-01-07 14:50:00,78.8,78.84,78.79,78.83,9334.29069648169,64.8075,64.8404,64.7993,64.8322,9334.2907
2013-01-07 14:55:00,78.81,78.86,78.81,78.84,11590.932403323415,64.8157,64.8568,64.8157,64.8404,11590.9324
2013-01-07 15:00:00,78.85,78.85,78.79,78.81,7898.245973946045,64.8486,64.8486,64.7993,64.8157,7898.246
2013-01-07 15:05:00,78.82,78.83,78.77,78.8,8821.417581290389,64.8239,64.8322,64.7828,64.8075,8821.4176
2013-01-07 15:10:00,78.8,78.83,78.76,78.76,9847.163811672992,64.8075,64.8322,64.7746,64.7746,9847.1638
2013-01-07 15:15:00,78.78,78.8,78.76,78.79,8718.842958252128,64.791,64.8075,64.7746,64.7993,8718.843
2013-01-07 15:20:00,78.81,78.82,78.77,78.79,5744.178890142579,64.8157,64.8239,64.7828,64.7993,5744.1789
2013-01-07 15:25:00,78.79,78.84,78.77,78.79,9129.14145040517,64.7993,64.8404,64.7828,64.7993,9129.1415
2013-01-07 15:30:00,78.77,78.84,78.76,78.76,14873.320340547749,64.7828,64.8404,64.7746,64.7746,14873.3203
2013-01-07 15:35:00,78.77,78.78,78.65,78.65,13129.551748897322,64.7828,64.791,64.6841,64.6841,13129.5517
2013-01-07 15:40:00,78.65,78.7,78.64,78.68,21027.797722843367,64.6841,64.7252,64.6759,64.7088,21027.7977
2013-01-07 15:45:00,78.66,78.67,78.57,78.62,29951.789927172016,64.6923,64.7006,64.6183,64.6594,29951.7899
2013-01-07 15:50:00,78.62,78.66,78.61,78.61,26771.976612985945,64.6594,64.6923,64.6512,64.6512,26771.9766
2013-01-07 15:55:00,78.61,78.66,78.59,78.6,38362.90901630936,64.6512,64.6923,64.6348,64.643,38362.909
2013-01-08 09:30:00,78.63,78.71,78.47,78.49,32311.006257052,64.6677,64.7335,64.5361,64.5525,32311.0063
2013-01-08 09:35:00,78.52,78.7,78.51,78.7,6154.47738229562,64.5772,64.7252,64.569,64.7252,6154.4774
2013-01-08 09:40:00,78.65,78.67,78.55,78.64,8205.969843060826,64.6841,64.7006,64.6019,64.6759,8205.9698
2013-01-08 09:45:00,78.64,78.7,78.55,78.55,5641.604267104318,64.6759,64.7252,64.6019,64.6019,5641.6043
2013-01-08 09:50:00,78.57,78.59,78.47,78.49,6257.0520053338805,64.6183,64.6348,64.5361,64.5525,6257.052
2013-01-08 09:55:00,78.45,78.48,78.41,78.41,5949.328136219099,64.5196,64.5443,64.4867,64.4867,5949.3281
2013-01-08 10:00:00,78.41,78.44,78.38,78.39,5744.178890142579,64.4867,64.5114,64.4621,64.4703,5744.1789
2013-01-08 10:05:00,78.4,78.43,78.32,78.43,7180.223612678223,64.4785,64.5032,64.4127,64.5032,7180.2236
2013-01-08 10:10:00,78.42,78.45,78.28,78.29,8103.395220022566,64.495,64.5196,64.3798,64.388,8103.3952
2013-01-08 10:15:00,78.29,78.34,78.27,78.29,10667.760795979077,64.388,64.4292,64.3716,64.388,10667.7608
2013-01-08 10:20:00,78.29,78.29,78.26,78.28,7795.671350907785,64.388,64.388,64.3634,64.3798,7795.6714
2013-01-08 10:25:00,78.31,78.38,78.28,78.35,6154.47738229562,64.4045,64.4621,64.3798,64.4374,6154.4774
2013-01-08 10:30:00,78.34,78.36,78.27,78.27,8923.992204328648,64.4292,64.4456,64.3716,64.3716,8923.9922
2013-01-08 10:35:00,78.26,78.28,78.17,78.17,8923.992204328648,64.3634,64.3798,64.2894,64.2894,8923.9922
2013-01-08 10:40:00,78.18,78.18,78.09,78.11,9949.738434711251,64.2976,64.2976,64.2236,64.24,9949.7384
2013-01-08 10:45:00,78.13,78.15,78.07,78.08,6462.201251410401,64.2565,64.2729,64.2071,64.2153,6462.2013
2013-01-08 10:50:00,78.07,78.08,77.99,78.01,13950.148733203405,64.2071,64.2153,64.1413,64.1578,13950.1487
2013-01-08 10:55:00,78.02,78.05,77.97,77.98,6872.499743563442,64.166,64.1907,64.1249,64.1331,6872.4997
2013-01-08 11:00:00,77.98,78.02,77.94,77.95,10565.186172940814,64.1331,64.166,64.1002,64.1084,10565.1862
2013-01-08 11:05:00,77.97,78.01,77.91,77.92,10667.760795979077,64.1249,64.1578,64.0755,64.0837,10667.7608
2013-01-08 11:10:00,77.91,77.95,77.87,77.88,10257.462303826032,64.0755,64.1084,64.0426,64.0508,10257.4623
2013-01-08 11:15:00,77.88,77.95,77.88,77.95,5539.029644066058,64.0508,64.1084,64.0508,64.1084,5539.0296
2013-01-08 11:20:00,77.94,77.99,77.91,77.97,8308.544466099087,64.1002,64.1413,64.0755,64.1249,8308.5445
2013-01-08 11:25:00,77.99,78.01,77.96,78.0,8308.544466099087,64.1413,64.1578,64.1166,64.1495,8308.5445
2013-01-08 11:30:00,78.0,78.16,77.99,78.16,15386.193455739049,64.1495,64.2811,64.1413,64.2811,15386.1935
2013-01-08 11:35:00,78.15,78.24,78.13,78.24,11590.932403323415,64.2729,64.3469,64.2565,64.3469,11590.9324
2013-01-08 11:40:00,78.23,78.23,78.18,78.22,6564.775874448661,64.3387,64.3387,64.2976,64.3305,6564.7759
2013-01-08 11:45:00,78.23,78.26,78.22,78.24,9539.43994255821,64.3387,64.3634,64.3305,64.3469,9539.4399
2013-01-08 11:50:00,78.25,78.34,78.25,78.32,8103.395220022566,64.3551,64.4292,64.3551,64.4127,8103.3952
2013-01-08 11:55:00,78.34,78.39,78.33,78.38,8923.992204328648,64.4292,64.4703,64.4209,64.4621,8923.9922
2013-01-08 12:00:00,78.38,78.45,78.38,78.45,9847.163811672992,64.4621,64.5196,64.4621,64.5196,9847.1638
2013-01-08 12:05:00,78.46,78.6,78.46,78.59,14975.894963586008,64.5279,64.643,64.5279,64.6348,14975.895
2013-01-08 12:10:00,78.59,78.59,78.54,78.55,10770.335419017334,64.6348,64.6348,64.5937,64.6019,10770.3354
2013-01-08 12:15:00,78.54,78.54,78.49,78.49,10975.484665093856,64.5937,64.5937,64.5525,64.5525,10975.4847
2013-01-08 12:20:00,78.5,78.52,78.45,78.51,5333.880397989537,64.5608,64.5772,64.5196,64.569,5333.8804
2013-01-08 12:25:00,78.51,78.53,78.48,78.5,7077.648989639963,64.569,64.5854,64.5443,64.5608,7077.649
2013-01-08 12:30:00,78.49,78.52,78.48,78.48,7898.245973946045,64.5525,64.5772,64.5443,64.5443,7898.246
2013-01-08 12:35:00,78.48,78.48,78.36,78.36,6359.626628372141,64.5443,64.5443,64.4456,64.4456,6359.6266
2013-01-08 12:40:00,78.38,78.4,78.36,78.38,5641.604267104318,64.4621,64.4785,64.4456,64.4621,5641.6043
2013-01-08 12:45:00,78.4,78.47,78.38,78.47,6667.350497486921,64.4785,64.5361,64.4621,64.5361,6667.3505
2013-01-08 12:50:00,78.45,78.55,78.44,78.51,9642.014565596472,64.5196,64.6019,64.5114,64.569,9642.0146
2013-01-08 12:55:00,78.5,78.54,78.48,78.53,5539.029644066058,64.5608,64.5937,64.5443,64.5854,5539.0296
2013-01-08 13:00:00,78.53,78.56,78.47,78.52,14668.171094471229,64.5854,64.6101,64.5361,64.5772,14668.1711
2013-01-08 13:05:00,78.52,78.54,78.47,78.51,12308.95476459124,64.5772,64.5937,64.5361,64.569,12308.9548
2013-01-08 13:10:00,78.52,78.56,78.52,78.55,6975.074366601702,64.5772,64.6101,64.5772,64.6019,6975.0744
2013-01-08 13:15:00,78.54,78.64,78.54,78.64,4718.432659759975,64.5937,64.6759,64.5937,64.6759,4718.4327
2013-01-08 13:20:00,78.62,78.71,78.62,78.69,9744.58918863473,64.6594,64.7335,64.6594,64.717,9744.5892
2013-01-08 13:25:00,78.68,78.68,78.62,78.62,4308.134167606934,64.7088,64.7088,64.6594,64.6594,4308.1342
2013-01-08 13:30:00,78.61,78.65,78.59,78.61,6359.626628372141,64.6512,64.6841,64.6348,64.6512,6359.6266
2013-01-08 13:35:00,78.61,78.63,78.59,78.63,5231.305774951277,64.6512,64.6677,64.6348,64.6677,5231.3058
2013-01-08 13:40:00,78.63,78.69,78.61,78.68,13950.148733203405,64.6677,64.717,64.6512,64.7088,13950.1487
2013-01-08 13:45:00,78.68,78.72,78.66,78.69,10667.760795979077,64.7088,64.7417,64.6923,64.717,10667.7608
2013-01-08 13:50:00,78.69,78.72,78.69,78.72,7590.522104831264,64.717,64.7417,64.717,64.7417,7590.5221
2013-01-08 13:55:00,78.71,78.75,78.71,78.73,8308.544466099087,64.7335,64.7664,64.7335,64.7499,8308.5445
2013-01-08 14:00:00,78.75,78.81,78.73,78.73,8103.395220022566,64.7664,64.8157,64.7499,64.7499,8103.3952
2013-01-08 14:05:00,78.74,78.74,78.7,78.7,5333.880397989537,64.7581,64.7581,64.7252,64.7252,5333.8804
2013-01-08 14:10:00,78.71,78.72,78.69,78.71,6051.902759257359,64.7335,64.7417,64.717,64.7335,6051.9028
2013-01-08 14:15:00,78.73,78.73,78.69,78.69,7795.671350907785,64.7499,64.7499,64.717,64.717,7795.6714
2013-01-08 14:20:00,78.69,78.7,78.65,78.7,4615.858036721715,64.717,64.7252,64.6841,64.7252,4615.858
2013-01-08 14:25:00,78.7,78.76,78.7,78.76,9334.29069648169,64.7252,64.7746,64.7252,64.7746,9334.2907
2013-01-08 14:30:00,78.74,78.8,78.74,78.79,11078.059288132115,64.7581,64.8075,64.7581,64.7993,11078.0593
2013-01-08 14:35:00,78.79,78.79,78.75,78.78,8103.395220022566,64.7993,64.7993,64.7664,64.791,8103.3952
2013-01-08 14:40:00,78.78,78.84,78.77,78.79,13232.126371935585,64.791,64.8404,64.7828,64.7993,13232.1264
2013-01-08 14:45:00,78.79,78.86,78.78,78.84,9744.58918863473,64.7993,64.8568,64.791,64.8404,9744.5892
2013-01-08 14:50:00,78.84,78.86,78.82,78.85,10360.036926864292,64.8404,64.8568,64.8239,64.8486,10360.0369
2013-01-08 14:55:00,78.85,78.89,78.83,78.88,14463.021848394706,64.8486,64.8815,64.8322,64.8733,14463.0218
2013-01-08 15:00:00,78.88,78.94,78.88,78.91,13437.275618012103,64.8733,64.9226,64.8733,64.898,13437.2756
2013-01-08 15:05:00,78.9,78.93,78.86,78.92,9744.58918863473,64.8897,64.9144,64.8568,64.9062,9744.5892
2013-01-08 15:10:00,78.91,78.92,78.87,78.88,11796.081649399935,64.898,64.9062,64.8651,64.8733,11796.0816
2013-01-08 15:15:00,78.88,78.94,78.87,78.94,14052.723356241666,64.8733,64.9226,64.8651,64.9226,14052.7234
2013-01-08 15:20:00,78.94,79.04,78.93,78.98,29438.916811980715,64.9226,65.0049,64.9144,64.9555,29438.9168
2013-01-08 15:25:00,78.98,79.05,78.97,79.05,17950.559031695557,64.9555,65.0131,64.9473,65.0131,17950.559
2013-01-08 15:30:00,79.05,79.06,79.0,79.03,24515.33490614422,65.0131,65.0213,64.972,64.9966,24515.3349
2013-01-08 15:35:00,79.03,79.04,79.01,79.03,25848.805005641603,64.9966,65.0049,64.9802,64.9966,25848.805
2013-01-08 15:40:00,79.02,79.07,78.99,79.06,25028.20802133552,64.9884,65.0295,64.9637,65.0213,25028.208
2013-01-08 15:45:00,79.07,79.14,79.06,79.12,57852.087393578826,65.0295,65.0871,65.0213,65.0707,57852.0874
2013-01-08 15:50:00,79.11,79.26,79.11,79.19,76520.6687865422,65.0624,65.1858,65.0624,65.1282,76520.6688
2013-01-08 15:55:00,79.18,79.31,79.17,79.3,127500.2564365576,65.12,65.2269,65.1118,65.2187,127500.2564
2013-01-09 09:30:00,79.45,79.51,79.05,79.06,21745.82008411119,65.3421,65.3914,65.0131,65.0213,21745.8201
2013-01-09 09:35:00,79.08,79.31,79.08,79.3,12719.25325674428,65.0378,65.2269,65.0378,65.2187,12719.2533
2013-01-09 09:40:00,79.31,79.33,79.27,79.32,10667.760795979077,65.2269,65.2434,65.194,65.2351,10667.7608
2013-01-09 09:45:00,79.33,79.45,79.32,79.35,14360.447225356444,65.2434,65.3421,65.2351,65.2598,14360.4472
2013-01-09 09:50:00,79.34,79.59,79.31,79.59,11283.208534208636,65.2516,65.4572,65.2269,65.4572,11283.2085
2013-01-09 09:55:00,79.58,79.65,79.57,79.64,7590.522104831264,65.449,65.5065,65.4408,65.4983,7590.5221
2013-01-09 10:00:00,79.66,79.66,79.53,79.62,34567.64796389373,65.5148,65.5148,65.4079,65.4819,34567.648
2013-01-09 10:05:00,79.62,79.69,79.57,79.66,19489.17837726946,65.4819,65.5394,65.4408,65.5148,19489.1784
2013-01-09 10:10:00,79.65,79.68,79.58,79.63,6564.775874448661,65.5065,65.5312,65.449,65.4901,6564.7759
2013-01-09 10:15:00,79.63,79.68,79.57,79.62,9949.738434711251,65.4901,65.5312,65.4408,65.4819,9949.7384
2013-01-09 10:20:00,79.63,79.72,79.63,79.67,7180.223612678223,65.4901,65.5641,65.4901,65.523,7180.2236
2013-01-09 10:25:00,79.65,79.67,79.55,79.63,13129.551748897322,65.5065,65.523,65.4243,65.4901,13129.5517
2013-01-09 10:30:00,79.64,79.65,79.55,79.61,5641.604267104318,65.4983,65.5065,65.4243,65.4737,5641.6043
2013-01-09 10:35:00,79.62,79.71,79.61,79.69,4923.581905836496,65.4819,65.5559,65.4737,65.5394,4923.5819
2013-01-09 10:40:00,79.69,79.75,79.63,79.74,7693.096727869524,65.5394,65.5888,65.4901,65.5806,7693.0967
2013-01-09 10:45:00,79.71,79.73,79.63,79.67,5949.328136219099,65.5559,65.5723,65.4901,65.523,5949.3281
2013-01-09 10:50:00,79.66,79.71,79.64,79.7,8821.417581290389,65.5148,65.5559,65.4983,65.5477,8821.4176
2013-01-09 10:55:00,79.71,79.79,79.64,79.79,14463.021848394706,65.5559,65.6217,65.4983,65.6217,14463.0218
2013-01-09 11:00:00,79.78,79.82,79.74,79.82,29233.767565904192,65.6135,65.6464,65.5806,65.6464,29233.7676
2013-01-09 11:05:00,79.81,79.82,79.71,79.78,10154.887680787771,65.6381,65.6464,65.5559,65.6135,10154.8877
2013-01-09 11:10:00,79.81,79.81,79.66,79.66,6051.902759257359,65.6381,65.6381,65.5148,65.5148,6051.9028
2013-01-09 11:15:00,79.64,79.65,79.59,79.62,6564.775874448661,65.4983,65.5065,65.4572,65.4819,6564.7759
2013-01-09 11:20:00,79.61,79.62,79.53,79.58,7385.372858754744,65.4737,65.4819,65.4079,65.449,7385.3729
2013-01-09 11:25:00,79.59,79.69,79.58,79.68,6462.201251410401,65.4572,65.5394,65.449,65.5312,6462.2013
2013-01-09 11:30:00,79.71,79.82,79.69,79.8,12924.402502820802,65.5559,65.6464,65.5394,65.6299,12924.4025
2013-01-09 11:35:00,79.77,79.82,79.77,79.79,8000.820596984306,65.6052,65.6464,65.6052,65.6217,8000.8206
2013-01-09 11:40:00,79.8,79.82,79.7,79.79,12514.10401066776,65.6299,65.6464,65.5477,65.6217,12514.104
2013-01-09 11:45:00,79.79,79.88,79.78,79.84,15899.06657093035,65.6217,65.6957,65.6135,65.6628,15899.0666
2013-01-09 11:50:00,79.84,79.85,79.69,79.69,3077.2386911478097,65.6628,65.671,65.5394,65.5394,3077.2387
2013-01-09 11:55:00,79.7,79.74,79.67,79.73,5231.305774951277,65.5477,65.5806,65.523,65.5723,5231.3058
2013-01-09 12:00:00,79.75,79.75,79.68,79.73,6051.902759257359,65.5888,65.5888,65.5312,65.5723,6051.9028
2013-01-09 12:05:00,79.73,79.74,79.67,79.7,10154.887680787771,65.5723,65.5806,65.523,65.5477,10154.8877
2013-01-09 12:10:00,79.7,79.75,79.68,79.73,8000.820596984306,65.5477,65.5888,65.5312,65.5723,8000.8206
2013-01-09 12:15:00,79.74,79.74,79.7,79.7,4821.007282798236,65.5806,65.5806,65.5477,65.5477,4821.0073
2013-01-09 12:20:00,79.69,79.73,79.67,79.7,5026.156528874756,65.5394,65.5723,65.523,65.5477,5026.1565
2013-01-09 12:25:00,79.73,79.73,79.63,79.66,3384.962560262591,65.5723,65.5723,65.4901,65.5148,3384.9626
2013-01-09 12:30:00,79.64,79.68,79.61,79.65,11385.783157246897,65.4983,65.5312,65.4737,65.5065,11385.7832
2013-01-09 12:35:00,79.62,79.64,79.6,79.62,4923.581905836496,65.4819,65.4983,65.4654,65.4819,4923.5819
2013-01-09 12:40:00,79.61,79.62,79.52,79.52,4205.559544568673,65.4737,65.4819,65.3996,65.3996,4205.5595
2013-01-09 12:45:00,79.51,79.65,79.51,79.61,4308.134167606934,65.3914,65.5065,65.3914,65.4737,4308.1342
2013-01-09 12:50:00,79.6,79.63,79.59,79.59,3077.2386911478097,65.4654,65.4901,65.4572,65.4572,3077.2387
2013-01-09 12:55:00,79.61,79.63,79.58,79.62,3590.111806339112,65.4737,65.4901,65.449,65.4819,3590.1118
2013-01-09 13:00:00,79.64,79.66,79.61,79.64,3077.2386911478097,65.4983,65.5148,65.4737,65.4983,3077.2387
2013-01-09 13:05:00,79.65,79.65,79.56,79.58,8616.268335213868,65.5065,65.5065,65.4325,65.449,8616.2683
2013-01-09 13:10:00,79.59,79.65,79.56,79.57,18360.8575238486,65.4572,65.5065,65.4325,65.4408,18360.8575
2013-01-09 13:15:00,79.56,79.63,79.55,79.58,26771.976612985945,65.4325,65.4901,65.4243,65.449,26771.9766
2013-01-09 13:20:00,79.61,79.61,79.57,79.59,4000.410298492153,65.4737,65.4737,65.4408,65.4572,4000.4103
2013-01-09 13:25:00,79.58,79.62,79.58,79.62,9334.29069648169,65.449,65.4819,65.449,65.4819,9334.2907
2013-01-09 13:30:00,79.61,79.65,79.58,79.6,18463.43214688686,65.4737,65.5065,65.449,65.4654,18463.4321
2013-01-09 13:35:00,79.58,79.59,79.48,79.56,12103.80551851472,65.449,65.4572,65.3667,65.4325,12103.8055
2013-01-09 13:40:00,79.55,79.56,79.49,79.51,6667.350497486921,65.4243,65.4325,65.375,65.3914,6667.3505
2013-01-09 13:45:00,79.5,79.52,79.49,79.5,3487.537183300851,65.3832,65.3996,65.375,65.3832,3487.5372
2013-01-09 13:50:00,79.5,79.51,79.43,79.51,8411.119089137346,65.3832,65.3914,65.3256,65.3914,8411.1191
2013-01-09 13:55:00,79.52,79.58,79.51,79.58,7487.947481793004,65.3996,65.449,65.3914,65.449,7487.9475
2013-01-09 14:00:00,79.58,79.64,79.56,79.61,6051.902759257359,65.449,65.4983,65.4325,65.4737,6051.9028
2013-01-09 14:05:00,79.62,79.65,79.58,79.62,7487.947481793004,65.4819,65.5065,65.449,65.4819,7487.9475
2013-01-09 14:10:00,79.62,79.64,79.61,79.64,5026.156528874756,65.4819,65.4983,65.4737,65.4983,5026.1565
2013-01-09 14:15:00,79.62,79.62,79.55,79.57,7077.648989639963,65.4819,65.4819,65.4243,65.4408,7077.649
2013-01-09 14:20:00,79.58,79.58,79.5,79.53,7693.096727869524,65.449,65.449,65.3832,65.4079,7693.0967
2013-01-09 14:25:00,79.51,79.54,79.43,79.49,15181.044209662528,65.3914,65.4161,65.3256,65.375,15181.0442
2013-01-09 14:30:00,79.49,79.53,79.43,79.43,10667.760795979077,65.375,65.4079,65.3256,65.3256,10667.7608
2013-01-09 14:35:00,79.43,79.43,79.33,79.36,9129.14145040517,65.3256,65.3256,65.2434,65.268,9129.1415
2013-01-09 14:40:00,79.36,79.43,79.34,79.37,11796.081649399935,65.268,65.3256,65.2516,65.2763,11796.0816
2013-01-09 14:45:00,79.38,79.38,79.31,79.31,8308.544466099087,65.2845,65.2845,65.2269,65.2269,8308.5445
2013-01-09 14:50:00,79.31,79.34,79.29,79.31,7590.522104831264,65.2269,65.2516,65.2105,65.2269,7590.5221
2013-01-09 14:55:00,79.32,79.38,79.32,79.33,10667.760795979077,65.2351,65.2845,65.2351,65.2434,10667.7608
2013-01-09 15:00:00,79.35,79.41,79.34,79.35,10360.036926864292,65.2598,65.3092,65.2516,65.2598,10360.0369
2013-01-09 15:05:00,79.35,79.4,79.31,79.39,7795.671350907785,65.2598,65.3009,65.2269,65.2927,7795.6714
2013-01-09 15:10:00,79.39,79.43,79.37,79.42,7180.223612678223,65.2927,65.3256,65.2763,65.3174,7180.2236
2013-01-09 15:15:00,79.42,79.43,79.39,79.4,9334.29069648169,65.3174,65.3256,65.2927,65.3009,9334.2907
2013-01-09 15:20:00,79.39,79.44,79.39,79.42,10257.462303826032,65.2927,65.3338,65.2927,65.3174,10257.4623
2013-01-09 15:25:00,79.42,79.42,79.35,79.35,8513.693712175607,65.3174,65.3174,65.2598,65.2598,8513.6937
2013-01-09 15:30:00,79.34,79.38,79.3,79.3,13232.126371935585,65.2516,65.2845,65.2187,65.2187,13232.1264
2013-01-09 15:35:00,79.3,79.38,79.29,79.35,9642.014565596472,65.2187,65.2845,65.2105,65.2598,9642.0146
2013-01-09 15:40:00,79.36,79.38,79.32,79.36,10667.760795979077,65.268,65.2845,65.2351,65.268,10667.7608
2013-01-09 15:45:00,79.37,79.42,79.37,79.4,14155.297979279923,65.2763,65.3174,65.2763,65.3009,14155.298
2013-01-09 15:50:00,79.42,79.47,79.4,79.44,19899.476869422502,65.3174,65.3585,65.3009,65.3338,19899.4769
2013-01-09 15:55:00,79.44,79.51,79.43,79.51,32105.857010975484,65.3338,65.3914,65.3256,65.3914,32105.857
2013-01-10 09:30:00,79.79,79.82,79.58,79.71,16001.641193968611,65.6217,65.6464,65.449,65.5559,16001.6412
2013-01-10 09:35:00,79.67,79.68,79.59,79.6,5744.178890142579,65.523,65.5312,65.4572,65.4654,5744.1789
2013-01-10 09:40:00,79.6,79.78,79.51,79.67,7898.245973946045,65.4654,65.6135,65.3914,65.523,7898.246
2013-01-10 09:45:00,79.69,79.73,79.57,79.57,9129.14145040517,65.5394,65.5723,65.4408,65.4408,9129.1415
2013-01-10 09:50:00,79.54,79.54,79.31,79.33,4923.581905836496,65.4161,65.4161,65.2269,65.2434,4923.5819
2013-01-10 09:55:00,79.33,79.38,79.31,79.33,9334.29069648169,65.2434,65.2845,65.2269,65.2434,9334.2907
2013-01-10 10:00:00,79.35,79.35,79.24,79.27,8205.969843060826,65.2598,65.2598,65.1694,65.194,8205.9698
2013-01-10 10:05:00,79.29,79.35,79.25,79.32,6359.626628372141,65.2105,65.2598,65.1776,65.2351,6359.6266
2013-01-10 10:10:00,79.29,79.33,79.23,79.23,6975.074366601702,65.2105,65.2434,65.1611,65.1611,6975.0744
2013-01-10 10:15:00,79.24,79.31,79.21,79.29,7590.522104831264,65.1694,65.2269,65.1447,65.2105,7590.5221
2013-01-10 10:20:00,79.3,79.3,79.14,79.23,13129.551748897322,65.2187,65.2187,65.0871,65.1611,13129.5517
2013-01-10 10:25:00,79.24,79.29,79.13,79.16,9026.566827366907,65.1694,65.2105,65.0789,65.1036,9026.5668
2013-01-10 10:30:00,79.13,79.16,79.04,79.12,9129.14145040517,65.0789,65.1036,65.0049,65.0707,9129.1415
2013-01-10 10:35:00,79.13,79.19,79.06,79.19,6359.626628372141,65.0789,65.1282,65.0213,65.1282,6359.6266
2013-01-10 10:40:00,79.2,79.24,79.13,79.22,32516.155503128524,65.1365,65.1694,65.0789,65.1529,32516.1555
2013-01-10 10:45:00,79.21,79.23,79.11,79.14,10462.611549902556,65.1447,65.1611,65.0624,65.0871,10462.6115
2013-01-10 10:50:00,79.13,79.25,79.12,79.25,3590.111806339112,65.0789,65.1776,65.0707,65.1776,3590.1118
2013-01-10 10:55:00,79.27,79.28,79.19,79.2,5231.305774951277,65.194,65.2023,65.1282,65.1365,5231.3058
2013-01-10 11:00:00,79.18,79.22,79.13,79.21,4718.432659759975,65.12,65.1529,65.0789,65.1447,4718.4327
2013-01-10 11:05:00,79.22,79.23,79.14,79.14,3795.261052415632,65.1529,65.1611,65.0871,65.0871,3795.2611
2013-01-10 11:10:00,79.13,79.18,79.11,79.16,13539.850241050364,65.0789,65.12,65.0624,65.1036,13539.8502
2013-01-10 11:15:00,79.18,79.24,79.16,79.24,9129.14145040517,65.12,65.1694,65.1036,65.1694,9129.1415
2013-01-10 11:20:00,79.25,79.28,79.24,79.26,5539.029644066058,65.1776,65.2023,65.1694,65.1858,5539.0296
2013-01-10 11:25:00,79.26,79.32,79.25,79.27,9334.29069648169,65.1858,65.2351,65.1776,65.194,9334.2907
2013-01-10 11:30:00,79.28,79.29,79.21,79.21,4308.134167606934,65.2023,65.2105,65.1447,65.1447,4308.1342
2013-01-10 11:35:00,79.22,79.29,79.21,79.26,21130.372345881628,65.1529,65.2105,65.1447,65.1858,21130.3723
2013-01-10 11:40:00,79.27,79.29,79.25,79.26,4000.410298492153,65.194,65.2105,65.1776,65.1858,4000.4103
2013-01-10 11:45:00,79.26,79.27,79.25,79.26,6051.902759257359,65.1858,65.194,65.1776,65.1858,6051.9028
2013-01-10 11:50:00,79.24,79.28,79.22,79.26,9334.29069648169,65.1694,65.2023,65.1529,65.1858,9334.2907
2013-01-10 11:55:00,79.27,79.29,79.25,79.26,18976.30526207816,65.194,65.2105,65.1776,65.1858,18976.3053
2013-01-10 12:00:00,79.26,79.29,79.26,79.27,6462.201251410401,65.1858,65.2105,65.1858,65.194,6462.2013
2013-01-10 12:05:00,79.26,79.27,79.23,79.26,5539.029644066058,65.1858,65.194,65.1611,65.1858,5539.0296
2013-01-10 12:10:00,79.25,79.27,79.23,79.23,3795.261052415632,65.1776,65.194,65.1611,65.1611,3795.2611
2013-01-10 12:15:00,79.23,79.23,79.22,79.23,1025.7462303826032,65.1611,65.1611,65.1529,65.1611,1025.7462
2013-01-10 12:20:00,79.25,79.26,79.22,79.26,2564.365575956508,65.1776,65.1858,65.1529,65.1858,2564.3656
2013-01-10 12:25:00,79.26,79.3,79.25,79.29,18873.7306390399,65.1858,65.2187,65.1776,65.2105,18873.7306
2013-01-10 12:30:00,79.28,79.32,79.28,79.32,8000.820596984306,65.2023,65.2351,65.2023,65.2351,8000.8206
2013-01-10 12:35:00,79.32,79.34,79.3,79.3,5436.455021027798,65.2351,65.2516,65.2187,65.2187,5436.455
2013-01-10 12:40:00,79.3,79.34,79.3,79.33,1948.9178377269463,65.2187,65.2516,65.2187,65.2434,1948.9178
2013-01-10 12:45:00,79.32,79.33,79.31,79.33,4923.581905836496,65.2351,65.2434,65.2269,65.2434,4923.5819
2013-01-10 12:50:00,79.33,79.33,79.29,79.32,4615.858036721715,65.2434,65.2434,65.2105,65.2351,4615.858
2013-01-10 12:55:00,79.29,79.44,79.29,79.44,4821.007282798236,65.2105,65.3338,65.2105,65.3338,4821.0073
2013-01-10 13:00:00,79.43,79.44,79.42,79.42,2974.6640681095496,65.3256,65.3338,65.3174,65.3174,2974.6641
2013-01-10 13:05:00,79.41,79.43,79.37,79.37,1641.1939686121652,65.3092,65.3256,65.2763,65.2763,1641.194
2013-01-10 13:10:00,79.38,79.4,79.38,79.39,2564.365575956508,65.2845,65.3009,65.2845,65.2927,2564.3656
2013-01-10 13:15:00,79.37,79.38,79.34,79.36,2256.6417068417272,65.2763,65.2845,65.2516,65.268,2256.6417
2013-01-10 13:20:00,79.38,79.38,79.35,79.36,3487.537183300851,65.2845,65.2845,65.2598,65.268,3487.5372
2013-01-10 13:25:00,79.36,79.37,79.34,79.37,1333.4700994973844,65.268,65.2763,65.2516,65.2763,1333.4701
2013-01-10 13:30:00,79.36,79.4,79.35,79.37,15693.91732485383,65.268,65.3009,65.2598,65.2763,15693.9173
2013-01-10 13:35:00,79.36,79.39,79.34,79.37,2564.365575956508,65.268,65.2927,65.2516,65.2763,2564.3656
2013-01-10 13:40:00,79.36,79.37,79.34,79.35,9334.29069648169,65.268,65.2763,65.2516,65.2598,9334.2907
2013-01-10 13:45:00,79.34,79.38,79.33,79.35,13334.700994973842,65.2516,65.2845,65.2434,65.2598,13334.701
2013-01-10 13:50:00,79.37,79.37,79.3,79.31,10360.036926864292,65.2763,65.2763,65.2187,65.2269,10360.0369
2013-01-10 13:55:00,79.31,79.35,79.31,79.35,5744.178890142579,65.2269,65.2598,65.2269,65.2598,5744.1789
2013-01-10 14:00:00,79.33,79.35,79.32,79.34,5333.880397989537,65.2434,65.2598,65.2351,65.2516,5333.8804
2013-01-10 14:05:00,79.34,79.4,79.33,79.4,7180.223612678223,65.2516,65.3009,65.2434,65.3009,7180.2236
2013-01-10 14:10:00,79.39,79.42,79.34,79.34,5539.029644066058,65.2927,65.3174,65.2516,65.2516,5539.0296
2013-01-10 14:15:00,79.34,79.35,79.33,79.34,1641.1939686121652,65.2516,65.2598,65.2434,65.2516,1641.194
2013-01-10 14:20:00,79.35,79.36,79.31,79.32,13026.977125859064,65.2598,65.268,65.2269,65.2351,13026.9771
2013-01-10 14:25:00,79.32,79.34,79.29,79.34,14770.745717509488,65.2351,65.2516,65.2105,65.2516,14770.7457
2013-01-10 14:30:00,79.34,79.37,79.32,79.36,7795.671350907785,65.2516,65.2763,65.2351,65.268,7795.6714
2013-01-10 14:35:00,79.36,79.38,79.35,79.37,3282.3879372243305,65.268,65.2845,65.2598,65.2763,3282.3879
2013-01-10 14:40:00,79.36,79.41,79.35,79.4,7487.947481793004,65.268,65.3092,65.2598,65.3009,7487.9475
2013-01-10 14:45:00,79.39,79.4,79.36,79.36,6359.626628372141,65.2927,65.3009,65.268,65.268,6359.6266
2013-01-10 14:50:00,79.37,79.45,79.37,79.43,6051.902759257359,65.2763,65.3421,65.2763,65.3256,6051.9028
2013-01-10 14:55:00,79.42,79.43,79.37,79.38,3897.8356754538927,65.3174,65.3256,65.2763,65.2845,3897.8357
2013-01-10 15:00:00,79.39,79.44,79.38,79.43,6769.925120525182,65.2927,65.3338,65.2845,65.3256,6769.9251
2013-01-10 15:05:00,79.43,79.46,79.41,79.44,4000.410298492153,65.3256,65.3503,65.3092,65.3338,4000.4103
2013-01-10 15:10:00,79.45,79.5,79.45,79.48,5641.604267104318,65.3421,65.3832,65.3421,65.3667,5641.6043
2013-01-10 15:15:00,79.5,79.51,79.45,79.5,6051.902759257359,65.3832,65.3914,65.3421,65.3832,6051.9028
2013-01-10 15:20:00,79.48,79.52,79.47,79.48,8923.992204328648,65.3667,65.3996,65.3585,65.3667,8923.9922
2013-01-10 15:25:00,79.49,79.5,79.46,79.46,5641.604267104318,65.375,65.3832,65.3503,65.3503,5641.6043
2013-01-10 15:30:00,79.48,79.51,79.47,79.49,7487.947481793004,65.3667,65.3914,65.3585,65.375,7487.9475
2013-01-10 15:35:00,79.5,79.52,79.48,79.49,9231.71607344343,65.3832,65.3996,65.3667,65.375,9231.7161
2013-01-10 15:40:00,79.47,79.48,79.44,79.48,6154.47738229562,65.3585,65.3667,65.3338,65.3667,6154.4774
2013-01-10 15:45:00,79.48,79.6,79.48,79.57,23592.163298799875,65.3667,65.4654,65.3667,65.4408,23592.1633
2013-01-10 15:50:00,79.58,79.58,79.52,79.52,18873.7306390399,65.449,65.449,65.3996,65.3996,18873.7306
2013-01-10 15:55:00,79.52,79.64,79.52,79.63,49543.54292747974,65.3996,65.4983,65.3996,65.4901,49543.5429
2013-01-11 09:30:00,79.89,79.89,79.63,79.64,15591.34270181557,65.7039,65.7039,65.4901,65.4983,15591.3427
2013-01-11 09:35:00,79.65,79.71,79.57,79.69,2359.216329879988,65.5065,65.5559,65.4408,65.5394,2359.2163
2013-01-11 09:40:00,79.69,79.72,79.54,79.68,6257.0520053338805,65.5394,65.5641,65.4161,65.5312,6257.052
2013-01-11 09:45:00,79.71,79.71,79.6,79.64,6975.074366601702,65.5559,65.5559,65.4654,65.4983,6975.0744
2013-01-11 09:50:00,79.65,79.71,79.59,79.7,5949.328136219099,65.5065,65.5559,65.4572,65.5477,5949.3281
2013-01-11 09:55:00,79.68,79.68,79.56,79.62,8205.969843060826,65.5312,65.5312,65.4325,65.4819,8205.9698
2013-01-11 10:00:00,79.59,79.62,79.52,79.56,12616.67863370602,65.4572,65.4819,65.3996,65.4325,12616.6786
2013-01-11 10:05:00,79.56,79.6,79.54,79.58,7795.671350907785,65.4325,65.4654,65.4161,65.449,7795.6714
2013-01-11 10:10:00,79.57,79.57,79.51,79.54,6769.925120525182,65.4408,65.4408,65.3914,65.4161,6769.9251
2013-01-11 10:15:00,79.51,79.53,79.38,79.43,15488.76807877731,65.3914,65.4079,65.2845,65.3256,15488.7681
2013-01-11 10:20:00,79.43,79.43,79.37,79.43,6154.47738229562,65.3256,65.3256,65.2763,65.3256,6154.4774
2013-01-11 10:25:00,79.41,79.44,79.34,79.4,4615.858036721715,65.3092,65.3338,65.2516,65.3009,4615.858
2013-01-11 10:30:00,79.38,79.44,79.38,79.4,4821.007282798236,65.2845,65.3338,65.2845,65.3009,4821.0073
2013-01-11 10:35:00,79.4,79.48,79.4,79.46,5231.305774951277,65.3009,65.3667,65.3009,65.3503,5231.3058
2013-01-11 10:40:00,79.48,79.51,79.44,79.44,3692.686429377372,65.3667,65.3914,65.3338,65.3338,3692.6864
2013-01-11 10:45:00,79.44,79.5,79.42,79.5,2051.4924607652065,65.3338,65.3832,65.3174,65.3832,2051.4925
2013-01-11 10:50:00,79.49,79.51,79.46,79.46,2564.365575956508,65.375,65.3914,65.3503,65.3503,2564.3656
2013-01-11 10:55:00,79.48,79.52,79.48,79.52,1641.1939686121652,65.3667,65.3996,65.3667,65.3996,1641.194
2013-01-11 11:00:00,79.48,79.55,79.47,79.52,1743.7685916504256,65.3667,65.4243,65.3585,65.3996,1743.7686
2013-01-11 11:05:00,79.52,79.56,79.52,79.55,1230.895476459124,65.3996,65.4325,65.3996,65.4243,1230.8955
2013-01-11 11:10:00,79.56,79.57,79.52,79.55,6667.350497486921,65.4325,65.4408,65.3996,65.4243,6667.3505
2013-01-11 11:15:00,79.55,79.63,79.5,79.5,20104.626115499024,65.4243,65.4901,65.3832,65.3832,20104.6261
2013-01-11 11:20:00,79.52,79.56,79.5,79.51,3487.537183300851,65.3996,65.4325,65.3832,65.3914,3487.5372
2013-01-11 11:25:00,79.49,79.49,79.42,79.42,1743.7685916504256,65.375,65.375,65.3174,65.3174,1743.7686
2013-01-11 11:30:00,79.41,79.41,79.35,79.39,5026.156528874756,65.3092,65.3092,65.2598,65.2927,5026.1565
2013-01-11 11:35:00,79.41,79.41,79.38,79.38,2461.790952918248,65.3092,65.3092,65.2845,65.2845,2461.791
2013-01-11 11:40:00,79.42,79.43,79.38,79.43,1743.7685916504256,65.3174,65.3256,65.2845,65.3256,1743.7686
2013-01-11 11:45:00,79.42,79.42,79.37,79.38,2769.514822033029,65.3174,65.3174,65.2763,65.2845,2769.5148
2013-01-11 11:50:00,79.39,79.43,79.39,79.43,1538.6193455739049,65.2927,65.3256,65.2927,65.3256,1538.6193
2013-01-11 11:55:00,79.43,79.46,79.42,79.44,3795.261052415632,65.3256,65.3503,65.3174,65.3338,3795.2611
2013-01-11 12:00:00,79.41,79.46,79.41,79.41,2256.6417068417272,65.3092,65.3503,65.3092,65.3092,2256.6417
2013-01-11 12:05:00,79.42,79.43,79.39,79.43,615.447738229562,65.3174,65.3256,65.2927,65.3256,615.4477
2013-01-11 12:10:00,79.43,79.43,79.4,79.4,1641.1939686121652,65.3256,65.3256,65.3009,65.3009,1641.194
2013-01-11 12:15:00,79.41,79.41,79.34,79.37,3590.111806339112,65.3092,65.3092,65.2516,65.2763,3590.1118
2013-01-11 12:20:00,79.37,79.37,79.36,79.36,615.447738229562,65.2763,65.2763,65.268,65.268,615.4477
2013-01-11 12:25:00,79.35,79.35,79.3,79.31,2256.6417068417272,65.2598,65.2598,65.2187,65.2269,2256.6417
2013-01-11 12:30:00,79.33,79.34,79.28,79.28,3179.8133141860703,65.2434,65.2516,65.2023,65.2023,3179.8133
2013-01-11 12:35:00,79.31,79.35,79.29,79.3,1948.9178377269463,65.2269,65.2598,65.2105,65.2187,1948.9178
2013-01-11 12:40:00,79.32,79.34,79.31,79.34,1025.7462303826032,65.2351,65.2516,65.2269,65.2516,1025.7462
2013-01-11 12:45:00,79.34,79.41,79.34,79.41,15283.61883270079,65.2516,65.3092,65.2516,65.3092,15283.6188
2013-01-11 12:50:00,79.42,79.45,79.4,79.4,3384.962560262591,65.3174,65.3421,65.3009,65.3009,3384.9626
2013-01-11 12:55:00,79.39,79.4,79.33,79.33,3384.962560262591,65.2927,65.3009,65.2434,65.2434,3384.9626
2013-01-11 13:00:00,79.33,79.35,79.3,79.35,3487.537183300851,65.2434,65.2598,65.2187,65.2598,3487.5372
2013-01-11 13:05:00,79.34,79.38,79.34,79.34,2872.089445071289,65.2516,65.2845,65.2516,65.2516,2872.0894
2013-01-11 13:10:00,79.33,79.34,79.3,79.33,1128.3208534208636,65.2434,65.2516,65.2187,65.2434,1128.3209
2013-01-11 13:15:00,79.31,79.34,79.28,79.29,1948.9178377269463,65.2269,65.2516,65.2023,65.2105,1948.9178
2013-01-11 13:20:00,79.3,79.34,79.27,79.34,2872.089445071289,65.2187,65.2516,65.194,65.2516,2872.0894
2013-01-11 13:25:00,79.34,79.38,79.32,79.32,2461.790952918248,65.2516,65.2845,65.2351,65.2351,2461.791
2013-01-11 13:30:00,79.33,79.4,79.33,79.36,1743.7685916504256,65.2434,65.3009,65.2434,65.268,1743.7686
2013-01-11 13:35:00,79.36,79.4,79.35,79.35,6359.626628372141,65.268,65.3009,65.2598,65.2598,6359.6266
2013-01-11 13:40:00,79.34,79.35,79.26,79.27,4513.283413683455,65.2516,65.2598,65.1858,65.194,4513.2834
2013-01-11 13:45:00,79.31,79.31,79.2,79.25,2359.216329879988,65.2269,65.2269,65.1365,65.1776,2359.2163
2013-01-11 13:50:00,79.23,79.26,79.21,79.26,1333.4700994973844,65.1611,65.1858,65.1447,65.1858,1333.4701
2013-01-11 13:55:00,79.25,79.27,79.25,79.25,2051.4924607652065,65.1776,65.194,65.1776,65.1776,2051.4925
2013-01-11 14:00:00,79.23,79.29,79.23,79.26,3179.8133141860703,65.1611,65.2105,65.1611,65.1858,3179.8133
2013-01-11 14:05:00,79.26,79.29,79.25,79.28,7693.096727869524,65.1858,65.2105,65.1776,65.2023,7693.0967
2013-01-11 14:10:00,79.28,79.28,79.23,79.24,10462.611549902556,65.2023,65.2023,65.1611,65.1694,10462.6115
2013-01-11 14:15:00,79.24,79.27,79.24,79.26,9539.43994255821,65.1694,65.194,65.1694,65.1858,9539.4399
2013-01-11 14:20:00,79.25,79.26,79.23,79.26,7385.372858754744,65.1776,65.1858,65.1611,65.1858,7385.3729
2013-01-11 14:25:00,79.24,79.27,79.23,79.23,4923.581905836496,65.1694,65.194,65.1611,65.1611,4923.5819
2013-01-11 14:30:00,79.24,79.29,79.2,79.28,8718.842958252128,65.1694,65.2105,65.1365,65.2023,8718.843
2013-01-11 14:35:00,79.29,79.36,79.29,79.36,18463.43214688686,65.2105,65.268,65.2105,65.268,18463.4321
2013-01-11 14:40:00,79.36,79.4,79.36,79.4,10154.887680787771,65.268,65.3009,65.268,65.3009,10154.8877
2013-01-11 14:45:00,79.39,79.39,79.33,79.39,9231.71607344343,65.2927,65.2927,65.2434,65.2927,9231.7161
2013-01-11 14:50:00,79.36,79.42,79.35,79.41,7385.372858754744,65.268,65.3174,65.2598,65.3092,7385.3729
2013-01-11 14:55:00,79.42,79.43,79.36,79.43,21232.94696891989,65.3174,65.3256,65.268,65.3256,21232.947
2013-01-11 15:00:00,79.41,79.45,79.4,79.43,30874.96153451636,65.3092,65.3421,65.3009,65.3256,30874.9615
2013-01-11 15:05:00,79.44,79.49,79.43,79.49,16104.215817006872,65.3338,65.375,65.3256,65.375,16104.2158
2013-01-11 15:10:00,79.47,79.51,79.43,79.49,26464.25274387117,65.3585,65.3914,65.3256,65.375,26464.2527
2013-01-11 15:15:00,79.51,79.56,79.49,79.55,17129.962047389476,65.3914,65.4325,65.375,65.4243,17129.962
2013-01-11 15:20:00,79.56,79.7,79.55,79.69,30259.5137962868,65.4325,65.5477,65.4243,65.5394,30259.5138
2013-01-11 15:25:00,79.68,79.71,79.65,79.65,23899.887167914658,65.5312,65.5559,65.5065,65.5065,23899.8872
2013-01-11 15:30:00,79.66,79.71,79.65,79.67,22053.54395322597,65.5148,65.5559,65.5065,65.523,22053.544
2013-01-11 15:35:00,79.67,79.68,79.64,79.65,33747.05097958765,65.523,65.5312,65.4983,65.5065,33747.051
2013-01-11 15:40:00,79.65,79.71,79.64,79.7,31080.11078059288,65.5065,65.5559,65.4983,65.5477,31080.1108
2013-01-11 15:45:00,79.7,79.72,79.66,79.69,32311.006257052,65.5477,65.5641,65.5148,65.5394,32311.0063
2013-01-11 15:50:00,79.68,79.72,79.68,79.7,28720.89445071289,65.5312,65.5641,65.5312,65.5477,28720.8945
2013-01-11 15:55:00,79.69,79.72,79.66,79.72,66673.50497486921,65.5394,65.5641,65.5148,65.5641,66673.505
2013-01-14 09:30:00,79.79,79.82,79.69,79.79,44722.53564468151,65.6217,65.6464,65.5394,65.6217,44722.5356
2013-01-14 09:35:00,79.75,79.8,79.69,79.76,28413.17058159811,65.5888,65.6299,65.5394,65.597,28413.1706
2013-01-14 09:40:00,79.75,79.77,79.7,79.75,16514.514309159913,65.5888,65.6052,65.5477,65.5888,16514.5143
2013-01-14 09:45:00,79.75,79.79,79.65,79.74,32311.006257052,65.5888,65.6217,65.5065,65.5806,32311.0063
2013-01-14 09:50:00,79.75,79.75,79.64,79.69,6872.499743563442,65.5888,65.5888,65.4983,65.5394,6872.4997
2013-01-14 09:55:00,79.67,79.71,79.63,79.7,6769.925120525182,65.523,65.5559,65.4901,65.5477,6769.9251
2013-01-14 10:00:00,79.7,79.76,79.68,79.75,11898.656272438198,65.5477,65.597,65.5312,65.5888,11898.6563
2013-01-14 10:05:00,79.75,79.81,79.71,79.75,20514.924607652065,65.5888,65.6381,65.5559,65.5888,20514.9246
2013-01-14 10:10:00,79.77,79.78,79.7,79.72,7487.947481793004,65.6052,65.6135,65.5477,65.5641,7487.9475
2013-01-14 10:15:00,79.7,79.73,79.68,79.68,4923.581905836496,65.5477,65.5723,65.5312,65.5312,4923.5819
2013-01-14 10:20:00,79.68,79.77,79.65,79.74,8923.992204328648,65.5312,65.6052,65.5065,65.5806,8923.9922
2013-01-14 10:25:00,79.74,79.78,79.74,79.76,11283.208534208636,65.5806,65.6135,65.5806,65.597,11283.2085
2013-01-14 10:30:00,79.77,79.8,79.73,79.73,37952.61052415632,65.6052,65.6299,65.5723,65.5723,37952.6105
2013-01-14 10:35:00,79.72,79.78,79.72,79.77,5436.455021027798,65.5641,65.6135,65.5641,65.6052,5436.455
2013-01-14 10:40:00,79.78,79.9,79.78,79.9,7795.671350907785,65.6135,65.7122,65.6135,65.7122,7795.6714
2013-01-14 10:45:00,79.87,79.9,79.85,79.89,5949.328136219099,65.6875,65.7122,65.671,65.7039,5949.3281
2013-01-14 10:50:00,79.88,79.9,79.87,79.87,5539.029644066058,65.6957,65.7122,65.6875,65.6875,5539.0296
2013-01-14 10:55:00,79.87,79.9,79.86,79.89,6359.626628372141,65.6875,65.7122,65.6793,65.7039,6359.6266
2013-01-14 11:00:00,79.9,79.91,79.73,79.76,33644.476356549385,65.7122,65.7204,65.5723,65.597,33644.4764
2013-01-14 11:05:00,79.78,79.89,79.76,79.89,8103.395220022566,65.6135,65.7039,65.597,65.7039,8103.3952
2013-01-14 11:10:00,79.9,79.94,79.9,79.92,8103.395220022566,65.7122,65.7451,65.7122,65.7286,8103.3952
2013-01-14 11:15:00,79.93,79.94,79.89,79.89,7898.245973946045,65.7368,65.7451,65.7039,65.7039,7898.246
2013-01-14 11:20:00,79.87,79.92,79.87,79.91,6667.350497486921,65.6875,65.7286,65.6875,65.7204,6667.3505
2013-01-14 11:25:00,79.91,79.94,79.89,79.89,6975.074366601702,65.7204,65.7451,65.7039,65.7039,6975.0744
2013-01-14 11:30:00,79.9,79.91,79.83,79.83,8205.969843060826,65.7122,65.7204,65.6546,65.6546,8205.9698
2013-01-14 11:35:00,79.83,79.85,79.82,79.83,4102.984921530413,65.6546,65.671,65.6464,65.6546,4102.9849
2013-01-14 11:40:00,79.83,79.83,79.79,79.82,6872.499743563442,65.6546,65.6546,65.6217,65.6464,6872.4997
2013-01-14 11:45:00,79.82,79.9,79.82,79.9,7385.372858754744,65.6464,65.7122,65.6464,65.7122,7385.3729
2013-01-14 11:50:00,79.89,79.9,79.87,79.88,3897.8356754538927,65.7039,65.7122,65.6875,65.6957,3897.8357
2013-01-14 11:55:00,79.89,79.9,79.82,79.83,6257.0520053338805,65.7039,65.7122,65.6464,65.6546,6257.052
2013-01-14 12:00:00,79.82,79.84,79.81,79.82,8000.820596984306,65.6464,65.6628,65.6381,65.6464,8000.8206
2013-01-14 12:05:00,79.8,79.83,79.8,79.82,4821.007282798236,65.6299,65.6546,65.6299,65.6464,4821.0073
2013-01-14 12:10:00,79.81,79.84,79.8,79.82,5949.328136219099,65.6381,65.6628,65.6299,65.6464,5949.3281
2013-01-14 12:15:00,79.82,79.84,79.81,79.82,12924.402502820802,65.6464,65.6628,65.6381,65.6464,12924.4025
2013-01-14 12:20:00,79.82,79.88,79.82,79.88,20822.648476766848,65.6464,65.6957,65.6464,65.6957,20822.6485
2013-01-14 12:25:00,79.88,79.91,79.88,79.89,16514.514309159913,65.6957,65.7204,65.6957,65.7039,16514.5143
2013-01-14 12:30:00,79.91,79.94,79.9,79.92,9334.29069648169,65.7204,65.7451,65.7122,65.7286,9334.2907
2013-01-14 12:35:00,79.91,79.94,79.91,79.91,4821.007282798236,65.7204,65.7451,65.7204,65.7204,4821.0073
2013-01-14 12:40:00,79.91,79.93,79.91,79.93,7180.223612678223,65.7204,65.7368,65.7204,65.7368,7180.2236
2013-01-14 12:45:00,79.92,79.99,79.92,79.97,14463.021848394706,65.7286,65.7862,65.7286,65.7697,14463.0218
2013-01-14 12:50:00,79.97,80.02,79.96,79.96,9847.163811672992,65.7697,65.8108,65.7615,65.7615,9847.1638
2013-01-14 12:55:00,79.95,79.97,79.93,79.94,8308.544466099087,65.7533,65.7697,65.7368,65.7451,8308.5445
2013-01-14 13:00:00,79.93,79.97,79.91,79.97,7693.096727869524,65.7368,65.7697,65.7204,65.7697,7693.0967
2013-01-14 13:05:00,79.97,80.02,79.97,80.0,9539.43994255821,65.7697,65.8108,65.7697,65.7944,9539.4399
2013-01-14 13:10:00,80.0,80.04,80.0,80.03,8821.417581290389,65.7944,65.8273,65.7944,65.8191,8821.4176
2013-01-14 13:15:00,80.04,80.12,80.03,80.11,10770.335419017334,65.8273,65.8931,65.8191,65.8849,10770.3354
2013-01-14 13:20:00,80.11,80.13,80.1,80.11,5333.880397989537,65.8849,65.9013,65.8766,65.8849,5333.8804
2013-01-14 13:25:00,80.12,80.14,80.11,80.14,7693.096727869524,65.8931,65.9095,65.8849,65.9095,7693.0967
2013-01-14 13:30:00,80.13,80.14,80.1,80.12,8513.693712175607,65.9013,65.9095,65.8766,65.8931,8513.6937
2013-01-14 13:35:00,80.11,80.14,80.05,80.09,18771.15601600164,65.8849,65.9095,65.8355,65.8684,18771.156
2013-01-14 13:40:00,80.09,80.1,80.04,80.04,9129.14145040517,65.8684,65.8766,65.8273,65.8273,9129.1415
2013-01-14 13:45:00,80.05,80.05,79.92,79.98,11180.633911170376,65.8355,65.8355,65.7286,65.778,11180.6339
2013-01-14 13:50:00,79.98,80.06,79.98,80.06,11078.059288132115,65.778,65.8437,65.778,65.8437,11078.0593
2013-01-14 13:55:00,80.05,80.1,80.05,80.06,13539.850241050364,65.8355,65.8766,65.8355,65.8437,13539.8502
2013-01-14 14:00:00,80.08,80.16,80.04,80.15,24823.058775259,65.8602,65.926,65.8273,65.9178,24823.0588
2013-01-14 14:05:00,80.14,80.14,80.06,80.08,5333.880397989537,65.9095,65.9095,65.8437,65.8602,5333.8804
2013-01-14 14:10:00,80.07,80.08,80.03,80.03,5436.455021027798,65.852,65.8602,65.8191,65.8191,5436.455
2013-01-14 14:15:00,80.03,80.09,80.03,80.09,9231.71607344343,65.8191,65.8684,65.8191,65.8684,9231.7161
2013-01-14 14:20:00,80.09,80.09,80.03,80.06,10462.611549902556,65.8684,65.8684,65.8191,65.8437,10462.6115
2013-01-14 14:25:00,80.06,80.09,80.02,80.04,11796.081649399935,65.8437,65.8684,65.8108,65.8273,11796.0816
2013-01-14 14:30:00,80.03,80.09,79.99,80.01,14463.021848394706,65.8191,65.8684,65.7862,65.8026,14463.0218
2013-01-14 14:35:00,80.02,80.06,80.0,80.02,12514.10401066776,65.8108,65.8437,65.7944,65.8108,12514.104
2013-01-14 14:40:00,80.0,80.08,79.99,80.08,9642.014565596472,65.7944,65.8602,65.7862,65.8602,9642.0146
2013-01-14 14:45:00,80.07,80.12,80.03,80.11,22668.99169145553,65.852,65.8931,65.8191,65.8849,22668.9917
2013-01-14 14:50:00,80.12,80.16,80.11,80.13,16411.939686121652,65.8931,65.926,65.8849,65.9013,16411.9397
2013-01-14 14:55:00,80.13,80.16,80.12,80.14,11693.507026361678,65.9013,65.926,65.8931,65.9095,11693.507
2013-01-14 15:00:00,80.14,80.17,80.13,80.17,14360.447225356444,65.9095,65.9342,65.9013,65.9342,14360.4472
2013-01-14 15:05:00,80.17,80.22,80.16,80.17,53441.37860293363,65.9342,65.9753,65.926,65.9342,53441.3786
2013-01-14 15:10:00,80.17,80.18,80.09,80.1,37850.03590111806,65.9342,65.9424,65.8684,65.8766,37850.0359
2013-01-14 15:15:00,80.1,80.12,80.07,80.1,29336.342188942454,65.8766,65.8931,65.852,65.8766,29336.3422
2013-01-14 15:20:00,80.1,80.15,80.1,80.13,19489.17837726946,65.8766,65.9178,65.8766,65.9013,19489.1784
2013-01-14 15:25:00,80.12,80.13,80.05,80.1,21438.09621499641,65.8931,65.9013,65.8355,65.8766,21438.0962
2013-01-14 15:30:00,80.1,80.11,80.07,80.1,23899.887167914658,65.8766,65.8849,65.852,65.8766,23899.8872
2013-01-14 15:35:00,80.1,80.17,80.1,80.17,30567.23766540158,65.8766,65.9342,65.8766,65.9342,30567.2377
2013-01-14 15:40:00,80.17,80.24,80.15,80.24,36824.28967073546,65.9342,65.9918,65.9178,65.9918,36824.2897
2013-01-14 15:45:00,80.23,80.24,80.19,80.2,34567.64796389373,65.9836,65.9918,65.9507,65.9589,34567.648
2013-01-14 15:50:00,80.2,80.2,80.09,80.13,43183.9162991076,65.9589,65.9589,65.8684,65.9013,43183.9163
2013-01-14 15:55:00,80.12,80.24,80.1,80.24,61134.47533080316,65.8931,65.9918,65.8766,65.9918,61134.4753
2013-01-15 09:30:00,79.88,79.88,79.19,79.24,42260.744691763255,65.6957,65.6957,65.1282,65.1694,42260.7447
2013-01-15 09:35:00,79.3,79.48,79.25,79.33,8923.992204328648,65.2187,65.3667,65.1776,65.2434,8923.9922
2013-01-15 09:40:00,79.33,79.55,79.33,79.47,13744.999487126885,65.2434,65.4243,65.2434,65.3585,13744.9995
2013-01-15 09:45:00,79.46,79.77,79.43,79.77,9231.71607344343,65.3503,65.6052,65.3256,65.6052,9231.7161
2013-01-15 09:50:00,79.76,79.76,79.59,79.59,9539.43994255821,65.597,65.597,65.4572,65.4572,9539.4399
2013-01-15 09:55:00,79.58,79.6,79.52,79.57,6872.499743563442,65.449,65.4654,65.3996,65.4408,6872.4997
2013-01-15 10:00:00,79.57,79.75,79.57,79.73,15693.91732485383,65.4408,65.5888,65.4408,65.5723,15693.9173
2013-01-15 10:05:00,79.71,79.77,79.67,79.76,6257.0520053338805,65.5559,65.6052,65.523,65.597,6257.052
2013-01-15 10:10:00,79.8,79.8,79.68,79.68,7590.522104831264,65.6299,65.6299,65.5312,65.5312,7590.5221
2013-01-15 10:15:00,79.68,79.69,79.54,79.59,12719.25325674428,65.5312,65.5394,65.4161,65.4572,12719.2533
2013-01-15 10:20:00,79.62,79.62,79.45,79.47,9334.29069648169,65.4819,65.4819,65.3421,65.3585,9334.2907
2013-01-15 10:25:00,79.47,79.5,79.44,79.49,9539.43994255821,65.3585,65.3832,65.3338,65.375,9539.4399
2013-01-15 10:30:00,79.48,79.61,79.48,79.61,4718.432659759975,65.3667,65.4737,65.3667,65.4737,4718.4327
2013-01-15 10:35:00,79.61,79.8,79.61,79.8,8000.820596984306,65.4737,65.6299,65.4737,65.6299,8000.8206
2013-01-15 10:40:00,79.8,79.82,79.8,79.8,4308.134167606934,65.6299,65.6464,65.6299,65.6299,4308.1342
2013-01-15 10:45:00,79.8,79.82,79.76,79.79,5128.731151913016,65.6299,65.6464,65.597,65.6217,5128.7312
2013-01-15 10:50:00,79.8,79.85,79.8,79.82,5436.455021027798,65.6299,65.671,65.6299,65.6464,5436.455
2013-01-15 10:55:00,79.84,79.85,79.82,79.83,3179.8133141860703,65.6628,65.671,65.6464,65.6546,3179.8133
2013-01-15 11:00:00,79.82,79.83,79.74,79.75,6257.0520053338805,65.6464,65.6546,65.5806,65.5888,6257.052
2013-01-15 11:05:00,79.76,79.77,79.75,79.75,3179.8133141860703,65.597,65.6052,65.5888,65.5888,3179.8133
2013-01-15 11:10:00,79.75,79.77,79.72,79.76,4102.984921530413,65.5888,65.6052,65.5641,65.597,4102.9849
2013-01-15 11:15:00,79.75,79.89,79.72,79.83,27489.99897425377,65.5888,65.7039,65.5641,65.6546,27489.999
2013-01-15 11:20:00,79.83,79.9,79.83,79.89,2461.790952918248,65.6546,65.7122,65.6546,65.7039,2461.791
2013-01-15 11:25:00,79.91,79.96,79.88,79.95,7487.947481793004,65.7204,65.7615,65.6957,65.7533,7487.9475
2013-01-15 11:30:00,79.95,80.03,79.95,80.03,9949.738434711251,65.7533,65.8191,65.7533,65.8191,9949.7384
2013-01-15 11:35:00,80.02,80.11,80.02,80.09,14155.297979279923,65.8108,65.8849,65.8108,65.8684,14155.298
2013-01-15 11:40:00,80.09,80.13,80.05,80.12,10257.462303826032,65.8684,65.9013,65.8355,65.8931,10257.4623
2013-01-15 11:45:00,80.08,80.14,80.07,80.14,4513.283413683455,65.8602,65.9095,65.852,65.9095,4513.2834
2013-01-15 11:50:00,80.14,80.15,80.09,80.14,8821.417581290389,65.9095,65.9178,65.8684,65.9095,8821.4176
2013-01-15 11:55:00,80.14,80.16,80.12,80.16,9847.163811672992,65.9095,65.926,65.8931,65.926,9847.1638
2013-01-15 12:00:00,80.16,80.16,80.14,80.16,5026.156528874756,65.926,65.926,65.9095,65.926,5026.1565
2013-01-15 12:05:00,80.14,80.18,80.14,80.18,5128.731151913016,65.9095,65.9424,65.9095,65.9424,5128.7312
2013-01-15 12:10:00,80.19,80.23,80.18,80.23,9539.43994255821,65.9507,65.9836,65.9424,65.9836,9539.4399
2013-01-15 12:15:00,80.23,80.28,80.22,80.28,9231.71607344343,65.9836,66.0247,65.9753,66.0247,9231.7161
2013-01-15 12:20:00,80.28,80.29,80.23,80.26,14770.745717509488,66.0247,66.0329,65.9836,66.0082,14770.7457
2013-01-15 12:25:00,80.25,80.29,80.22,80.29,10770.335419017334,66.0,66.0329,65.9753,66.0329,10770.3354
2013-01-15 12:30:00,80.27,80.33,80.26,80.31,33336.752487434605,66.0165,66.0658,66.0082,66.0494,33336.7525
2013-01-15 12:35:00,80.33,80.36,80.32,80.34,62262.79618422402,66.0658,66.0905,66.0576,66.074,62262.7962
2013-01-15 12:40:00,80.34,80.36,80.32,80.35,26361.678120832905,66.074,66.0905,66.0576,66.0823,26361.6781
2013-01-15 12:45:00,80.35,80.36,80.33,80.35,18566.00676992512,66.0823,66.0905,66.0658,66.0823,18566.0068
2013-01-15 12:50:00,80.35,80.38,80.35,80.36,15591.34270181557,66.0823,66.1069,66.0823,66.0905,15591.3427
2013-01-15 12:55:00,80.36,80.36,80.33,80.33,4821.007282798236,66.0905,66.0905,66.0658,66.0658,4821.0073
2013-01-15 13:00:00,80.33,80.35,80.3,80.33,17027.387424351215,66.0658,66.0823,66.0411,66.0658,17027.3874
2013-01-15 13:05:00,80.33,80.35,80.31,80.35,8205.969843060826,66.0658,66.0823,66.0494,66.0823,8205.9698
2013-01-15 13:10:00,80.35,80.45,80.35,80.42,34362.49871781721,66.0823,66.1645,66.0823,66.1398,34362.4987
2013-01-15 13:15:00,80.42,80.43,80.36,80.43,16514.514309159913,66.1398,66.148,66.0905,66.148,16514.5143
2013-01-15 13:20:00,80.43,80.46,80.41,80.44,29438.916811980715,66.148,66.1727,66.1316,66.1563,29438.9168
2013-01-15 13:25:00,80.46,80.53,80.45,80.51,16309.365063083393,66.1727,66.2303,66.1645,66.2138,16309.3651
2013-01-15 13:30:00,80.51,80.59,80.51,80.58,18566.00676992512,66.2138,66.2796,66.2138,66.2714,18566.0068
2013-01-15 13:35:00,80.58,80.61,80.58,80.61,10770.335419017334,66.2714,66.2961,66.2714,66.2961,10770.3354
2013-01-15 13:40:00,80.62,80.66,80.59,80.65,19489.17837726946,66.3043,66.3372,66.2796,66.329,19489.1784
2013-01-15 13:45:00,80.66,80.67,80.64,80.67,9334.29069648169,66.3372,66.3454,66.3208,66.3454,9334.2907
2013-01-15 13:50:00,80.67,80.72,80.67,80.69,20104.626115499024,66.3454,66.3866,66.3454,66.3619,20104.6261
2013-01-15 13:55:00,80.71,80.72,80.67,80.7,13642.424864088624,66.3783,66.3866,66.3454,66.3701,13642.4249
2013-01-15 14:00:00,80.7,80.72,80.68,80.68,9642.014565596472,66.3701,66.3866,66.3537,66.3537,9642.0146
2013-01-15 14:05:00,80.67,80.67,80.64,80.64,7898.245973946045,66.3454,66.3454,66.3208,66.3208,7898.246
2013-01-15 14:10:00,80.63,80.65,80.59,80.59,5128.731151913016,66.3125,66.329,66.2796,66.2796,5128.7312
2013-01-15 14:15:00,80.59,80.6,80.55,80.58,7077.648989639963,66.2796,66.2879,66.2467,66.2714,7077.649
2013-01-15 14:20:00,80.58,80.59,80.57,80.58,7795.671350907785,66.2714,66.2796,66.2632,66.2714,7795.6714
2013-01-15 14:25:00,80.58,80.59,80.57,80.57,5128.731151913016,66.2714,66.2796,66.2632,66.2632,5128.7312
2013-01-15 14:30:00,80.57,80.6,80.54,80.59,9334.29069648169,66.2632,66.2879,66.2385,66.2796,9334.2907
2013-01-15 14:35:00,80.59,80.65,80.57,80.65,8616.268335213868,66.2796,66.329,66.2632,66.329,8616.2683
2013-01-15 14:40:00,80.64,80.64,80.61,80.62,5846.753513180839,66.3208,66.3208,66.2961,66.3043,5846.7535
2013-01-15 14:45:00,80.63,80.68,80.59,80.65,6769.925120525182,66.3125,66.3537,66.2796,66.329,6769.9251
2013-01-15 14:50:00,80.64,80.72,80.64,80.71,12821.82787978254,66.3208,66.3866,66.3208,66.3783,12821.8279
2013-01-15 14:55:00,80.7,80.73,80.68,80.72,6667.350497486921,66.3701,66.3948,66.3537,66.3866,6667.3505
2013-01-15 15:00:00,80.72,80.74,80.68,80.7,10975.484665093856,66.3866,66.403,66.3537,66.3701,10975.4847
2013-01-15 15:05:00,80.67,80.71,80.64,80.68,25951.379628679864,66.3454,66.3783,66.3208,66.3537,25951.3796
2013-01-15 15:10:00,80.67,80.67,80.59,80.6,14770.745717509488,66.3454,66.3454,66.2796,66.2879,14770.7457
2013-01-15 15:15:00,80.6,80.62,80.55,80.59,17232.536670427737,66.2879,66.3043,66.2467,66.2796,17232.5367
2013-01-15 15:20:00,80.59,80.59,80.55,80.59,19078.87988511642,66.2796,66.2796,66.2467,66.2796,19078.8799
2013-01-15 15:25:00,80.59,80.59,80.56,80.58,17027.387424351215,66.2796,66.2796,66.255,66.2714,17027.3874
2013-01-15 15:30:00,80.58,80.61,80.57,80.6,17745.40978561904,66.2714,66.2961,66.2632,66.2879,17745.4098
2013-01-15 15:35:00,80.6,80.65,80.6,80.63,22053.54395322597,66.2879,66.329,66.2879,66.3125,22053.544
2013-01-15 15:40:00,80.63,80.71,80.62,80.71,20822.648476766848,66.3125,66.3783,66.3043,66.3783,20822.6485
2013-01-15 15:45:00,80.7,80.7,80.59,80.61,34054.77484870243,66.3701,66.3701,66.2796,66.2961,34054.7748
2013-01-15 15:50:00,80.6,80.6,80.55,80.59,30156.93917324854,66.2879,66.2879,66.2467,66.2796,30156.9392
2013-01-15 15:55:00,80.59,80.66,80.56,80.62,63903.99015283619,66.2796,66.3372,66.255,66.3043,63903.9902
2013-01-16 09:30:00,80.59,80.84,80.5,80.82,34362.49871781721,66.2796,66.4852,66.2056,66.4688,34362.4987
2013-01-16 09:35:00,80.81,80.81,80.56,80.67,22361.26782234076,66.4606,66.4606,66.255,66.3454,22361.2678
2013-01-16 09:40:00,80.66,80.7,80.59,80.65,15591.34270181557,66.3372,66.3701,66.2796,66.329,15591.3427
2013-01-16 09:45:00,80.64,80.67,80.59,80.63,5744.178890142579,66.3208,66.3454,66.2796,66.3125,5744.1789
2013-01-16 09:50:00,80.62,80.7,80.62,80.7,10770.335419017334,66.3043,66.3701,66.3043,66.3701,10770.3354
2013-01-16 09:55:00,80.68,80.75,80.66,80.72,10565.186172940814,66.3537,66.4112,66.3372,66.3866,10565.1862
2013-01-16 10:00:00,80.72,80.82,80.71,80.72,9231.71607344343,66.3866,66.4688,66.3783,66.3866,9231.7161
2013-01-16 10:05:00,80.72,80.75,80.65,80.72,12308.95476459124,66.3866,66.4112,66.329,66.3866,12308.9548
2013-01-16 10:10:00,80.72,80.77,80.7,80.74,11283.208534208636,66.3866,66.4277,66.3701,66.403,11283.2085
2013-01-16 10:15:00,80.75,80.76,80.72,80.75,6769.925120525182,66.4112,66.4194,66.3866,66.4112,6769.9251
2013-01-16 10:20:00,80.75,80.77,80.7,80.77,10872.910042055595,66.4112,66.4277,66.3701,66.4277,10872.91
2013-01-16 10:25:00,80.77,80.77,80.7,80.74,8718.842958252128,66.4277,66.4277,66.3701,66.403,8718.843
2013-01-16 10:30:00,80.75,80.92,80.75,80.9,16411.939686121652,66.4112,66.551,66.4112,66.5346,16411.9397
2013-01-16 10:35:00,80.9,80.92,80.81,80.85,6257.0520053338805,66.5346,66.551,66.4606,66.4935,6257.052
2013-01-16 10:40:00,80.83,80.85,80.77,80.77,5744.178890142579,66.477,66.4935,66.4277,66.4277,5744.1789
2013-01-16 10:45:00,80.75,80.82,80.71,80.75,9436.86531951995,66.4112,66.4688,66.3783,66.4112,9436.8653
2013-01-16 10:50:00,80.71,80.74,80.67,80.7,9539.43994255821,66.3783,66.403,66.3454,66.3701,9539.4399
2013-01-16 10:55:00,80.69,80.69,80.61,80.62,6667.350497486921,66.3619,66.3619,66.2961,66.3043,6667.3505
2013-01-16 11:00:00,80.61,80.62,80.59,80.59,2974.6640681095496,66.2961,66.3043,66.2796,66.2796,2974.6641
2013-01-16 11:05:00,80.57,80.59,80.51,80.51,8103.395220022566,66.2632,66.2796,66.2138,66.2138,8103.3952
2013-01-16 11:10:00,80.51,80.58,80.51,80.58,4821.007282798236,66.2138,66.2714,66.2138,66.2714,4821.0073
2013-01-16 11:15:00,80.58,80.6,80.56,80.6,6051.902759257359,66.2714,66.2879,66.255,66.2879,6051.9028
2013-01-16 11:20:00,80.58,80.64,80.58,80.63,6564.775874448661,66.2714,66.3208,66.2714,66.3125,6564.7759
2013-01-16 11:25:00,80.61,80.61,80.56,80.56,6154.47738229562,66.2961,66.2961,66.255,66.255,6154.4774
2013-01-16 11:30:00,80.56,80.58,80.54,80.54,3384.962560262591,66.255,66.2714,66.2385,66.2385,3384.9626
2013-01-16 11:35:00,80.53,80.56,80.51,80.53,3590.111806339112,66.2303,66.255,66.2138,66.2303,3590.1118
2013-01-16 11:40:00,80.52,80.52,80.49,80.5,3487.537183300851,66.2221,66.2221,66.1974,66.2056,3487.5372
2013-01-16 11:45:00,80.5,80.56,80.47,80.53,5436.455021027798,66.2056,66.255,66.1809,66.2303,5436.455
2013-01-16 11:50:00,80.54,80.56,80.48,80.49,3590.111806339112,66.2385,66.255,66.1892,66.1974,3590.1118
2013-01-16 11:55:00,80.5,80.59,80.5,80.59,3282.3879372243305,66.2056,66.2796,66.2056,66.2796,3282.3879
2013-01-16 12:00:00,80.59,80.65,80.57,80.65,4102.984921530413,66.2796,66.329,66.2632,66.329,4102.9849
2013-01-16 12:05:00,80.63,80.63,80.61,80.63,5231.305774951277,66.3125,66.3125,66.2961,66.3125,5231.3058
2013-01-16 12:10:00,80.64,80.68,80.61,80.63,2666.9401989947687,66.3208,66.3537,66.2961,66.3125,2666.9402
2013-01-16 12:15:00,80.63,80.63,80.43,80.5,28310.59595855985,66.3125,66.3125,66.148,66.2056,28310.596
2013-01-16 12:20:00,80.49,80.5,80.4,80.41,5333.880397989537,66.1974,66.2056,66.1234,66.1316,5333.8804
2013-01-16 12:25:00,80.41,80.47,80.37,80.47,8411.119089137346,66.1316,66.1809,66.0987,66.1809,8411.1191
2013-01-16 12:30:00,80.48,80.52,80.41,80.52,6872.499743563442,66.1892,66.2221,66.1316,66.2221,6872.4997
2013-01-16 12:35:00,80.52,80.53,80.48,80.52,2872.089445071289,66.2221,66.2303,66.1892,66.2221,2872.0894
2013-01-16 12:40:00,80.52,80.54,80.45,80.46,5333.880397989537,66.2221,66.2385,66.1645,66.1727,5333.8804
2013-01-16 12:45:00,80.46,80.51,80.44,80.49,6051.902759257359,66.1727,66.2138,66.1563,66.1974,6051.9028
2013-01-16 12:50:00,80.47,80.55,80.47,80.52,5846.753513180839,66.1809,66.2467,66.1809,66.2221,5846.7535
2013-01-16 12:55:00,80.52,80.55,80.51,80.52,6769.925120525182,66.2221,66.2467,66.2138,66.2221,6769.9251
2013-01-16 13:00:00,80.53,80.55,80.49,80.5,7693.096727869524,66.2303,66.2467,66.1974,66.2056,7693.0967
2013-01-16 13:05:00,80.52,80.58,80.51,80.58,7487.947481793004,66.2221,66.2714,66.2138,66.2714,7487.9475
2013-01-16 13:10:00,80.58,80.59,80.57,80.59,5128.731151913016,66.2714,66.2796,66.2632,66.2796,5128.7312
2013-01-16 13:15:00,80.59,80.6,80.57,80.58,6154.47738229562,66.2796,66.2879,66.2632,66.2714,6154.4774
2013-01-16 13:20:00,80.58,80.69,80.57,80.61,19386.6037542312,66.2714,66.3619,66.2632,66.2961,19386.6038
2013-01-16 13:25:00,80.63,80.65,80.61,80.64,5744.178890142579,66.3125,66.329,66.2961,66.3208,5744.1789
2013-01-16 13:30:00,80.63,80.71,80.62,80.69,9642.014565596472,66.3125,66.3783,66.3043,66.3619,9642.0146
2013-01-16 13:35:00,80.67,80.68,80.65,80.68,6975.074366601702,66.3454,66.3537,66.329,66.3537,6975.0744
2013-01-16 13:40:00,80.68,80.74,80.68,80.74,10257.462303826032,66.3537,66.403,66.3537,66.403,10257.4623
2013-01-16 13:45:00,80.71,80.74,80.71,80.72,4410.708790645194,66.3783,66.403,66.3783,66.3866,4410.7088
2013-01-16 13:50:00,80.75,80.75,80.69,80.71,7487.947481793004,66.4112,66.4112,66.3619,66.3783,7487.9475
2013-01-16 13:55:00,80.72,80.78,80.7,80.77,9334.29069648169,66.3866,66.4359,66.3701,66.4277,9334.2907
2013-01-16 14:00:00,80.77,80.83,80.77,80.83,5949.328136219099,66.4277,66.477,66.4277,66.477,5949.3281
2013-01-16 14:05:00,80.84,80.85,80.82,80.84,17335.111293465994,66.4852,66.4935,66.4688,66.4852,17335.1113
2013-01-16 14:10:00,80.84,80.86,80.83,80.85,5744.178890142579,66.4852,66.5017,66.477,66.4935,5744.1789
2013-01-16 14:15:00,80.86,80.88,80.83,80.83,7590.522104831264,66.5017,66.5181,66.477,66.477,7590.5221
2013-01-16 14:20:00,80.84,80.84,80.83,80.84,9436.86531951995,66.4852,66.4852,66.477,66.4852,9436.8653
2013-01-16 14:25:00,80.85,80.9,80.83,80.9,5846.753513180839,66.4935,66.5346,66.477,66.5346,5846.7535
2013-01-16 14:30:00,80.9,80.91,80.87,80.88,16001.641193968611,66.5346,66.5428,66.5099,66.5181,16001.6412
2013-01-16 14:35:00,80.89,80.9,80.88,80.88,13129.551748897322,66.5264,66.5346,66.5181,66.5181,13129.5517
2013-01-16 14:40:00,80.9,80.91,80.88,80.91,14873.320340547749,66.5346,66.5428,66.5181,66.5428,14873.3203
2013-01-16 14:45:00,80.91,80.91,80.88,80.88,10052.313057749512,66.5428,66.5428,66.5181,66.5181,10052.3131
2013-01-16 14:50:00,80.88,80.9,80.85,80.87,5641.604267104318,66.5181,66.5346,66.4935,66.5099,5641.6043
2013-01-16 14:55:00,80.88,80.88,80.83,80.83,6359.626628372141,66.5181,66.5181,66.477,66.477,6359.6266
2013-01-16 15:00:00,80.84,80.84,80.77,80.78,15078.46958662427,66.4852,66.4852,66.4277,66.4359,15078.4696
2013-01-16 15:05:00,80.78,80.79,80.75,80.76,9642.014565596472,66.4359,66.4441,66.4112,66.4194,9642.0146
2013-01-16 15:10:00,80.75,80.75,80.67,80.67,11590.932403323415,66.4112,66.4112,66.3454,66.3454,11590.9324
2013-01-16 15:15:00,80.68,80.68,80.59,80.59,13334.700994973842,66.3537,66.3537,66.2796,66.2796,13334.701
2013-01-16 15:20:00,80.61,80.63,80.57,80.61,14975.894963586008,66.2961,66.3125,66.2632,66.2961,14975.895
2013-01-16 15:25:00,80.62,80.68,80.61,80.65,20925.22309980511,66.3043,66.3537,66.2961,66.329,20925.2231
2013-01-16 15:30:00,80.65,80.71,80.63,80.66,17847.984408657296,66.329,66.3783,66.3125,66.3372,17847.9844
2013-01-16 15:35:00,80.66,80.73,80.65,80.71,10360.036926864292,66.3372,66.3948,66.329,66.3783,10360.0369
2013-01-16 15:40:00,80.73,80.76,80.7,80.73,34875.37183300851,66.3948,66.4194,66.3701,66.3948,34875.3718
2013-01-16 15:45:00,80.74,80.8,80.72,80.77,27797.72284336855,66.403,66.4523,66.3866,66.4277,27797.7228
2013-01-16 15:50:00,80.77,80.81,80.72,80.76,32208.431634013745,66.4277,66.4606,66.3866,66.4194,32208.4316
2013-01-16 15:55:00,80.76,81.02,80.72,80.91,205046.6714534824,66.4194,66.6333,66.3866,66.5428,205046.6715
2013-01-17 09:30:00,81.11,81.13,80.96,80.98,32618.730126166785,66.7073,66.7237,66.5839,66.6004,32618.7301
2013-01-17 09:35:00,80.97,81.13,80.87,81.13,21335.52159195815,66.5922,66.7237,66.5099,66.7237,21335.5216
2013-01-17 09:40:00,81.15,81.16,81.07,81.11,10462.611549902556,66.7402,66.7484,66.6744,66.7073,10462.6115
2013-01-17 09:45:00,81.1,81.12,80.98,80.98,8923.992204328648,66.6991,66.7155,66.6004,66.6004,8923.9922
2013-01-17 09:50:00,80.97,80.98,80.92,80.93,10872.910042055595,66.5922,66.6004,66.551,66.5593,10872.91
2013-01-17 09:55:00,80.93,80.96,80.92,80.93,10154.887680787771,66.5593,66.5839,66.551,66.5593,10154.8877
2013-01-17 10:00:00,80.92,80.98,80.81,80.86,23899.887167914658,66.551,66.6004,66.4606,66.5017,23899.8872
2013-01-17 10:05:00,80.86,80.93,80.83,80.86,9334.29069648169,66.5017,66.5593,66.477,66.5017,9334.2907
2013-01-17 10:10:00,80.87,80.99,80.87,80.98,11488.357780285158,66.5099,66.6086,66.5099,66.6004,11488.3578
2013-01-17 10:15:00,80.98,81.01,80.98,80.99,15283.61883270079,66.6004,66.6251,66.6004,66.6086,15283.6188
2013-01-17 10:20:00,80.98,81.07,80.98,81.01,15283.61883270079,66.6004,66.6744,66.6004,66.6251,15283.6188
2013-01-17 10:25:00,81.02,81.2,80.99,81.2,16001.641193968611,66.6333,66.7813,66.6086,66.7813,16001.6412
2013-01-17 10:30:00,81.2,81.21,81.13,81.16,4923.581905836496,66.7813,66.7895,66.7237,66.7484,4923.5819
2013-01-17 10:35:00,81.15,81.16,81.06,81.06,20412.349984613807,66.7402,66.7484,66.6662,66.6662,20412.35
2013-01-17 10:40:00,81.07,81.08,81.05,81.07,14257.872602318186,66.6744,66.6826,66.658,66.6744,14257.8726
2013-01-17 10:45:00,81.07,81.17,81.07,81.11,10360.036926864292,66.6744,66.7566,66.6744,66.7073,10360.0369
2013-01-17 10:50:00,81.12,81.12,81.03,81.03,8616.268335213868,66.7155,66.7155,66.6415,66.6415,8616.2683
2013-01-17 10:55:00,81.04,81.04,80.98,80.98,11898.656272438198,66.6497,66.6497,66.6004,66.6004,11898.6563
2013-01-17 11:00:00,80.97,81.0,80.92,80.99,13847.574110165144,66.5922,66.6168,66.551,66.6086,13847.5741
2013-01-17 11:05:00,80.99,81.02,80.98,80.98,5436.455021027798,66.6086,66.6333,66.6004,66.6004,5436.455
2013-01-17 11:10:00,80.99,80.99,80.92,80.92,6257.0520053338805,66.6086,66.6086,66.551,66.551,6257.052
2013-01-17 11:15:00,80.92,80.92,80.87,80.87,7077.648989639963,66.551,66.551,66.5099,66.5099,7077.649
2013-01-17 11:20:00,80.87,80.91,80.87,80.9,10770.335419017334,66.5099,66.5428,66.5099,66.5346,10770.3354
2013-01-17 11:25:00,80.9,80.92,80.9,80.92,6154.47738229562,66.5346,66.551,66.5346,66.551,6154.4774
2013-01-17 11:30:00,80.92,80.92,80.89,80.91,13950.148733203405,66.551,66.551,66.5264,66.5428,13950.1487
2013-01-17 11:35:00,80.92,80.98,80.91,80.93,4410.708790645194,66.551,66.6004,66.5428,66.5593,4410.7088
2013-01-17 11:40:00,80.93,81.0,80.93,81.0,12001.23089547646,66.5593,66.6168,66.5593,66.6168,12001.2309
2013-01-17 11:45:00,81.01,81.09,81.01,81.08,53236.22935685711,66.6251,66.6908,66.6251,66.6826,53236.2294
2013-01-17 11:50:00,81.09,81.12,81.04,81.05,7385.372858754744,66.6908,66.7155,66.6497,66.658,7385.3729
2013-01-17 11:55:00,81.06,81.14,81.05,81.08,5026.156528874756,66.6662,66.732,66.658,66.6826,5026.1565
2013-01-17 12:00:00,81.09,81.09,80.99,81.0,6359.626628372141,66.6908,66.6908,66.6086,66.6168,6359.6266
2013-01-17 12:05:00,81.0,81.06,81.0,81.02,4410.708790645194,66.6168,66.6662,66.6168,66.6333,4410.7088
2013-01-17 12:10:00,81.01,81.02,81.0,81.01,8000.820596984306,66.6251,66.6333,66.6168,66.6251,8000.8206
2013-01-17 12:15:00,81.01,81.06,81.01,81.05,9744.58918863473,66.6251,66.6662,66.6251,66.658,9744.5892
2013-01-17 12:20:00,81.06,81.07,81.02,81.06,17642.835162580777,66.6662,66.6744,66.6333,66.6662,17642.8352
2013-01-17 12:25:00,81.06,81.09,81.02,81.06,21438.09621499641,66.6662,66.6908,66.6333,66.6662,21438.0962
2013-01-17 12:30:00,81.06,81.06,81.0,81.03,11078.059288132115,66.6662,66.6662,66.6168,66.6415,11078.0593
2013-01-17 12:35:00,81.04,81.06,80.98,81.0,13129.551748897322,66.6497,66.6662,66.6004,66.6168,13129.5517
2013-01-17 12:40:00,81.0,81.03,80.98,81.03,12616.67863370602,66.6168,66.6415,66.6004,66.6415,12616.6786
2013-01-17 12:45:00,81.02,81.04,81.02,81.02,5436.455021027798,66.6333,66.6497,66.6333,66.6333,5436.455
2013-01-17 12:50:00,81.02,81.02,80.99,81.0,6462.201251410401,66.6333,66.6333,66.6086,66.6168,6462.2013
2013-01-17 12:55:00,81.0,81.01,80.98,80.98,4615.858036721715,66.6168,66.6251,66.6004,66.6004,4615.858
2013-01-17 13:00:00,80.98,80.98,80.94,80.95,22156.11857626423,66.6004,66.6004,66.5675,66.5757,22156.1186
2013-01-17 13:05:00,80.96,80.96,80.9,80.91,7898.245973946045,66.5839,66.5839,66.5346,66.5428,7898.246
2013-01-17 13:10:00,80.92,80.96,80.92,80.95,8513.693712175607,66.551,66.5839,66.551,66.5757,8513.6937
2013-01-17 13:15:00,80.96,81.01,80.95,81.01,8718.842958252128,66.5839,66.6251,66.5757,66.6251,8718.843
2013-01-17 13:20:00,81.01,81.06,81.0,81.06,3590.111806339112,66.6251,66.6662,66.6168,66.6662,3590.1118
2013-01-17 13:25:00,81.06,81.06,81.03,81.04,8923.992204328648,66.6662,66.6662,66.6415,66.6497,8923.9922
2013-01-17 13:30:00,81.04,81.05,81.04,81.05,5128.731151913016,66.6497,66.658,66.6497,66.658,5128.7312
2013-01-17 13:35:00,81.05,81.05,80.98,81.02,13847.574110165144,66.658,66.658,66.6004,66.6333,13847.5741
2013-01-17 13:40:00,81.02,81.06,81.01,81.06,5026.156528874756,66.6333,66.6662,66.6251,66.6662,5026.1565
2013-01-17 13:45:00,81.06,81.06,81.04,81.05,7487.947481793004,66.6662,66.6662,66.6497,66.658,7487.9475
2013-01-17 13:50:00,81.05,81.07,81.05,81.07,10667.760795979077,66.658,66.6744,66.658,66.6744,10667.7608
2013-01-17 13:55:00,81.07,81.11,81.05,81.1,20514.924607652065,66.6744,66.7073,66.658,66.6991,20514.9246
2013-01-17 14:00:00,81.1,81.16,81.09,81.13,12308.95476459124,66.6991,66.7484,66.6908,66.7237,12308.9548
2013-01-17 14:05:00,81.13,81.13,81.06,81.08,13847.574110165144,66.7237,66.7237,66.6662,66.6826,13847.5741
2013-01-17 14:10:00,81.07,81.13,81.07,81.09,6667.350497486921,66.6744,66.7237,66.6744,66.6908,6667.3505
2013-01-17 14:15:00,81.09,81.1,81.06,81.08,10975.484665093856,66.6908,66.6991,66.6662,66.6826,10975.4847
2013-01-17 14:20:00,81.08,81.13,81.07,81.13,14052.723356241666,66.6826,66.7237,66.6744,66.7237,14052.7234
2013-01-17 14:25:00,81.13,81.13,81.06,81.06,11180.633911170376,66.7237,66.7237,66.6662,66.6662,11180.6339
2013-01-17 14:30:00,81.05,81.06,81.01,81.01,8000.820596984306,66.658,66.6662,66.6251,66.6251,8000.8206
2013-01-17 14:35:00,81.01,81.01,80.98,80.99,7282.798235716484,66.6251,66.6251,66.6004,66.6086,7282.7982
2013-01-17 14:40:00,80.99,81.04,80.99,81.04,16924.812801312954,66.6086,66.6497,66.6086,66.6497,16924.8128
2013-01-17 14:45:00,81.03,81.03,80.97,80.98,9642.014565596472,66.6415,66.6415,66.5922,66.6004,9642.0146
2013-01-17 14:50:00,80.98,80.98,80.9,80.91,11590.932403323415,66.6004,66.6004,66.5346,66.5428,11590.9324
2013-01-17 14:55:00,80.91,80.91,80.85,80.86,16206.790440045132,66.5428,66.5428,66.4935,66.5017,16206.7904
2013-01-17 15:00:00,80.85,80.9,80.84,80.87,18258.28290081034,66.4935,66.5346,66.4852,66.5099,18258.2829
2013-01-17 15:05:00,80.88,80.92,80.87,80.92,10462.611549902556,66.5181,66.551,66.5099,66.551,10462.6115
2013-01-17 15:10:00,80.92,80.92,80.9,80.91,12308.95476459124,66.551,66.551,66.5346,66.5428,12308.9548
2013-01-17 15:15:00,80.91,80.99,80.91,80.99,16822.238178274692,66.5428,66.6086,66.5428,66.6086,16822.2382
2013-01-17 15:20:00,80.99,81.0,80.97,80.99,16617.088932198174,66.6086,66.6168,66.5922,66.6086,16617.0889
2013-01-17 15:25:00,81.0,81.0,80.98,80.99,10154.887680787771,66.6168,66.6168,66.6004,66.6086,10154.8877
2013-01-17 15:30:00,80.99,80.99,80.98,80.98,13129.551748897322,66.6086,66.6086,66.6004,66.6004,13129.5517
2013-01-17 15:35:00,80.99,80.99,80.96,80.97,27079.70048210073,66.6086,66.6086,66.5839,66.5922,27079.7005
2013-01-17 15:40:00,80.97,80.98,80.92,80.93,24617.90952918248,66.5922,66.6004,66.551,66.5593,24617.9095
2013-01-17 15:45:00,80.93,80.93,80.87,80.89,31080.11078059288,66.5593,66.5593,66.5099,66.5264,31080.1108
2013-01-17 15:50:00,80.89,80.89,80.8,80.82,42876.19242999282,66.5264,66.5264,66.4523,66.4688,42876.1924
2013-01-17 15:55:00,80.82,80.85,80.76,80.82,86880.7057134065,66.4688,66.4935,66.4194,66.4688,86880.7057
2013-01-18 09:30:00,81.34,81.34,80.79,81.14,189045.0302595138,66.8965,66.8965,66.4441,66.732,189045.0303
2013-01-18 09:35:00,81.16,81.3,81.01,81.01,8821.417581290389,66.7484,66.8636,66.6251,66.6251,8821.4176
2013-01-18 09:40:00,81.06,81.23,81.06,81.14,6667.350497486921,66.6662,66.806,66.6662,66.732,6667.3505
2013-01-18 09:45:00,81.16,81.26,81.08,81.21,9539.43994255821,66.7484,66.8307,66.6826,66.7895,9539.4399
2013-01-18 09:50:00,81.18,81.26,81.1,81.1,7385.372858754744,66.7649,66.8307,66.6991,66.6991,7385.3729
2013-01-18 09:55:00,81.2,81.35,81.13,81.29,10565.186172940814,66.7813,66.9047,66.7237,66.8553,10565.1862
2013-01-18 10:00:00,81.26,81.29,81.18,81.21,5231.305774951277,66.8307,66.8553,66.7649,66.7895,5231.3058
2013-01-18 10:05:00,81.19,81.29,81.18,81.28,6154.47738229562,66.7731,66.8553,66.7649,66.8471,6154.4774
2013-01-18 10:10:00,81.27,81.39,81.25,81.37,6154.47738229562,66.8389,66.9376,66.8224,66.9211,6154.4774
2013-01-18 10:15:00,81.38,81.46,81.35,81.43,11385.783157246897,66.9294,66.9951,66.9047,66.9705,11385.7832
2013-01-18 10:20:00,81.44,81.47,81.39,81.47,6257.0520053338805,66.9787,67.0034,66.9376,67.0034,6257.052
2013-01-18 10:25:00,81.46,81.5,81.43,81.49,6872.499743563442,66.9951,67.028,66.9705,67.0198,6872.4997
2013-01-18 10:30:00,81.47,81.53,81.46,81.53,9949.738434711251,67.0034,67.0527,66.9951,67.0527,9949.7384
2013-01-18 10:35:00,81.54,81.61,81.53,81.54,9334.29069648169,67.0609,67.1185,67.0527,67.0609,9334.2907
2013-01-18 10:40:00,81.55,81.59,81.54,81.58,4923.581905836496,67.0692,67.1021,67.0609,67.0938,4923.5819
2013-01-18 10:45:00,81.58,81.61,81.57,81.61,4513.283413683455,67.0938,67.1185,67.0856,67.1185,4513.2834
2013-01-18 10:50:00,81.64,81.64,81.58,81.64,9026.566827366907,67.1432,67.1432,67.0938,67.1432,9026.5668
2013-01-18 10:55:00,81.62,81.63,81.58,81.6,7590.522104831264,67.1267,67.135,67.0938,67.1103,7590.5221
2013-01-18 11:00:00,81.6,81.63,81.57,81.57,5744.178890142579,67.1103,67.135,67.0856,67.0856,5744.1789
2013-01-18 11:05:00,81.58,81.61,81.57,81.6,4923.581905836496,67.0938,67.1185,67.0856,67.1103,4923.5819
2013-01-18 11:10:00,81.6,81.6,81.55,81.57,11693.507026361678,67.1103,67.1103,67.0692,67.0856,11693.507
2013-01-18 11:15:00,81.57,81.67,81.57,81.63,13026.977125859064,67.0856,67.1679,67.0856,67.135,13026.9771
2013-01-18 11:20:00,81.63,81.65,81.58,81.62,8411.119089137346,67.135,67.1514,67.0938,67.1267,8411.1191
2013-01-18 11:25:00,81.62,81.63,81.6,81.61,9334.29069648169,67.1267,67.135,67.1103,67.1185,9334.2907
2013-01-18 11:30:00,81.61,81.64,81.55,81.55,8923.992204328648,67.1185,67.1432,67.0692,67.0692,8923.9922
2013-01-18 11:35:00,81.54,81.59,81.48,81.48,9847.163811672992,67.0609,67.1021,67.0116,67.0116,9847.1638
2013-01-18 11:40:00,81.49,81.49,81.45,81.45,4410.708790645194,67.0198,67.0198,66.9869,66.9869,4410.7088
2013-01-18 11:45:00,81.46,81.46,81.37,81.38,3692.686429377372,66.9951,66.9951,66.9211,66.9294,3692.6864
2013-01-18 11:50:00,81.42,81.49,81.38,81.45,9847.163811672992,66.9623,67.0198,66.9294,66.9869,9847.1638
2013-01-18 11:55:00,81.45,81.53,81.41,81.47,7180.223612678223,66.9869,67.0527,66.954,67.0034,7180.2236
2013-01-18 12:00:00,81.45,81.49,81.38,81.4,7282.798235716484,66.9869,67.0198,66.9294,66.9458,7282.7982
2013-01-18 12:05:00,81.41,81.52,81.41,81.49,6462.201251410401,66.954,67.0445,66.954,67.0198,6462.2013
2013-01-18 12:10:00,81.49,81.49,81.44,81.46,1948.9178377269463,67.0198,67.0198,66.9787,66.9951,1948.9178
2013-01-18 12:15:00,81.45,81.46,81.41,81.42,7077.648989639963,66.9869,66.9951,66.954,66.9623,7077.649
2013-01-18 12:20:00,81.44,81.51,81.42,81.46,6154.47738229562,66.9787,67.0363,66.9623,66.9951,6154.4774
2013-01-18 12:25:00,81.48,81.56,81.44,81.54,4513.283413683455,67.0116,67.0774,66.9787,67.0609,4513.2834
2013-01-18 12:30:00,81.53,81.55,81.49,81.55,7795.671350907785,67.0527,67.0692,67.0198,67.0692,7795.6714
2013-01-18 12:35:00,81.55,81.56,81.45,81.45,11693.507026361678,67.0692,67.0774,66.9869,66.9869,11693.507
2013-01-18 12:40:00,81.44,81.47,81.42,81.43,6051.902759257359,66.9787,67.0034,66.9623,66.9705,6051.9028
2013-01-18 12:45:00,81.45,81.49,81.43,81.46,5641.604267104318,66.9869,67.0198,66.9705,66.9951,5641.6043
2013-01-18 12:50:00,81.48,81.54,81.45,81.48,12616.67863370602,67.0116,67.0609,66.9869,67.0116,12616.6786
2013-01-18 12:55:00,81.47,81.49,81.41,81.46,7795.671350907785,67.0034,67.0198,66.954,66.9951,7795.6714
2013-01-18 13:00:00,81.44,81.5,81.44,81.49,3077.2386911478097,66.9787,67.028,66.9787,67.0198,3077.2387
2013-01-18 13:05:00,81.49,81.52,81.48,81.5,14975.894963586008,67.0198,67.0445,67.0116,67.028,14975.895
2013-01-18 13:10:00,81.5,81.52,81.49,81.5,8411.119089137346,67.028,67.0445,67.0198,67.028,8411.1191
2013-01-18 13:15:00,81.51,81.51,81.47,81.47,16001.641193968611,67.0363,67.0363,67.0034,67.0034,16001.6412
2013-01-18 13:20:00,81.47,81.51,81.45,81.49,3590.111806339112,67.0034,67.0363,66.9869,67.0198,3590.1118
2013-01-18 13:25:00,81.5,81.55,81.49,81.52,6564.775874448661,67.028,67.0692,67.0198,67.0445,6564.7759
2013-01-18 13:30:00,81.54,81.54,81.51,81.52,7282.798235716484,67.0609,67.0609,67.0363,67.0445,7282.7982
2013-01-18 13:35:00,81.51,81.53,81.48,81.5,33952.20022566417,67.0363,67.0527,67.0116,67.028,33952.2002
2013-01-18 13:40:00,81.53,81.58,81.51,81.58,3384.962560262591,67.0527,67.0938,67.0363,67.0938,3384.9626
2013-01-18 13:45:00,81.58,81.61,81.57,81.61,7180.223612678223,67.0938,67.1185,67.0856,67.1185,7180.2236
2013-01-18 13:50:00,81.6,81.67,81.6,81.67,4102.984921530413,67.1103,67.1679,67.1103,67.1679,4102.9849
2013-01-18 13:55:00,81.66,81.66,81.61,81.64,4821.007282798236,67.1596,67.1596,67.1185,67.1432,4821.0073
2013-01-18 14:00:00,81.64,81.67,81.63,81.63,9334.29069648169,67.1432,67.1679,67.135,67.135,9334.2907
2013-01-18 14:05:00,81.63,81.68,81.62,81.68,7385.372858754744,67.135,67.1761,67.1267,67.1761,7385.3729
2013-01-18 14:10:00,81.67,81.67,81.62,81.62,7693.096727869524,67.1679,67.1679,67.1267,67.1267,7693.0967
2013-01-18 14:15:00,81.62,81.63,81.6,81.62,8513.693712175607,67.1267,67.135,67.1103,67.1267,8513.6937
2013-01-18 14:20:00,81.6,81.61,81.59,81.59,4102.984921530413,67.1103,67.1185,67.1021,67.1021,4102.9849
2013-01-18 14:25:00,81.59,81.66,81.59,81.65,9129.14145040517,67.1021,67.1596,67.1021,67.1514,9129.1415
2013-01-18 14:30:00,81.65,81.68,81.65,81.66,12308.95476459124,67.1514,67.1761,67.1514,67.1596,12308.9548
2013-01-18 14:35:00,81.66,81.69,81.66,81.67,9744.58918863473,67.1596,67.1843,67.1596,67.1679,9744.5892
2013-01-18 14:40:00,81.66,81.71,81.65,81.69,7180.223612678223,67.1596,67.2008,67.1514,67.1843,7180.2236
2013-01-18 14:45:00,81.69,81.74,81.68,81.71,10154.887680787771,67.1843,67.2254,67.1761,67.2008,10154.8877
2013-01-18 14:50:00,81.72,81.74,81.66,81.68,8513.693712175607,67.209,67.2254,67.1596,67.1761,8513.6937
2013-01-18 14:55:00,81.68,81.72,81.68,81.7,8923.992204328648,67.1761,67.209,67.1761,67.1925,8923.9922
2013-01-18 15:00:00,81.7,81.76,81.7,81.75,9744.58918863473,67.1925,67.2419,67.1925,67.2337,9744.5892
2013-01-18 15:05:00,81.75,81.78,81.74,81.76,15693.91732485383,67.2337,67.2583,67.2254,67.2419,15693.9173
2013-01-18 15:10:00,81.77,81.77,81.74,81.75,9334.29069648169,67.2501,67.2501,67.2254,67.2337,9334.2907
2013-01-18 15:15:00,81.74,81.81,81.73,81.8,13847.574110165144,67.2254,67.283,67.2172,67.2748,13847.5741
2013-01-18 15:20:00,81.81,81.82,81.76,81.76,19284.029131192943,67.283,67.2912,67.2419,67.2419,19284.0291
2013-01-18 15:25:00,81.75,81.76,81.72,81.75,16617.088932198174,67.2337,67.2419,67.209,67.2337,16617.0889
2013-01-18 15:30:00,81.73,81.78,81.71,81.73,21130.372345881628,67.2172,67.2583,67.2008,67.2172,21130.3723
2013-01-18 15:35:00,81.73,81.77,81.73,81.75,24823.058775259,67.2172,67.2501,67.2172,67.2337,24823.0588
2013-01-18 15:40:00,81.75,81.76,81.68,81.69,25233.35726741204,67.2337,67.2419,67.1761,67.1843,25233.3573
2013-01-18 15:45:00,81.7,81.71,81.65,81.71,33849.62560262591,67.1925,67.2008,67.1514,67.2008,33849.6256
2013-01-18 15:50:00,81.72,81.74,81.68,81.7,35901.11806339111,67.209,67.2254,67.1761,67.1925,35901.1181
2013-01-18 15:55:00,81.7,81.85,81.7,81.82,64416.86326802749,67.1925,67.3159,67.1925,67.2912,64416.8633
2013-01-22 09:30:00,81.46,81.76,80.75,80.78,60006.15447738229,66.9951,67.2419,66.4112,66.4359,60006.1545
2013-01-22 09:35:00,80.78,81.14,80.64,81.14,63185.96779156837,66.4359,66.732,66.3208,66.732,63185.9678
2013-01-22 09:40:00,81.23,81.28,80.99,81.0,14873.320340547749,66.806,66.8471,66.6086,66.6168,14873.3203
2013-01-22 09:45:00,80.99,81.15,80.93,81.15,10565.186172940814,66.6086,66.7402,66.5593,66.7402,10565.1862
2013-01-22 09:50:00,81.16,81.3,81.01,81.19,23694.737921838136,66.7484,66.8636,66.6251,66.7731,23694.7379
2013-01-22 09:55:00,81.25,81.4,81.21,81.36,19591.753000307723,66.8224,66.9458,66.7895,66.9129,19591.753
2013-01-22 10:00:00,81.36,81.38,81.28,81.28,16001.641193968611,66.9129,66.9294,66.8471,66.8471,16001.6412
2013-01-22 10:05:00,81.26,81.3,81.2,81.22,18053.13365473381,66.8307,66.8636,66.7813,66.7978,18053.1337
2013-01-22 10:10:00,81.22,81.27,81.17,81.26,7898.245973946045,66.7978,66.8389,66.7566,66.8307,7898.246
2013-01-22 10:15:00,81.26,81.27,81.2,81.25,6975.074366601702,66.8307,66.8389,66.7813,66.8224,6975.0744
2013-01-22 10:20:00,81.25,81.31,81.21,81.23,32003.282387937223,66.8224,66.8718,66.7895,66.806,32003.2824
2013-01-22 10:25:00,81.24,81.27,81.2,81.21,13950.148733203405,66.8142,66.8389,66.7813,66.7895,13950.1487
2013-01-22 10:30:00,81.22,81.28,81.21,81.26,8923.992204328648,66.7978,66.8471,66.7895,66.8307,8923.9922
2013-01-22 10:35:00,81.25,81.28,81.2,81.25,8616.268335213868,66.8224,66.8471,66.7813,66.8224,8616.2683
2013-01-22 10:40:00,81.23,81.27,81.23,81.23,7180.223612678223,66.806,66.8389,66.806,66.806,7180.2236
2013-01-22 10:45:00,81.26,81.27,81.23,81.26,5744.178890142579,66.8307,66.8389,66.806,66.8307,5744.1789
2013-01-22 10:50:00,81.27,81.27,81.19,81.23,16309.365063083393,66.8389,66.8389,66.7731,66.806,16309.3651
2013-01-22 10:55:00,81.23,81.26,81.22,81.25,3590.111806339112,66.806,66.8307,66.7978,66.8224,3590.1118
2013-01-22 11:00:00,81.24,81.27,81.22,81.23,34567.64796389373,66.8142,66.8389,66.7978,66.806,34567.648
2013-01-22 11:05:00,81.25,81.29,81.2,81.22,11898.656272438198,66.8224,66.8553,66.7813,66.7978,11898.6563
2013-01-22 11:10:00,81.24,81.29,81.22,81.25,12206.38014155298,66.8142,66.8553,66.7978,66.8224,12206.3801
2013-01-22 11:15:00,81.25,81.28,81.23,81.26,18566.00676992512,66.8224,66.8471,66.806,66.8307,18566.0068
2013-01-22 11:20:00,81.26,81.37,81.25,81.37,8821.417581290389,66.8307,66.9211,66.8224,66.9211,8821.4176
2013-01-22 11:25:00,81.37,81.4,81.37,81.4,4205.559544568673,66.9211,66.9458,66.9211,66.9458,4205.5595
2013-01-22 11:30:00,81.39,81.4,81.37,81.37,14155.297979279923,66.9376,66.9458,66.9211,66.9211,14155.298
2013-01-22 11:35:00,81.38,81.38,81.32,81.36,9231.71607344343,66.9294,66.9294,66.88,66.9129,9231.7161
2013-01-22 11:40:00,81.35,81.4,81.34,81.39,10052.313057749512,66.9047,66.9458,66.8965,66.9376,10052.3131
2013-01-22 11:45:00,81.38,81.39,81.35,81.38,13950.148733203405,66.9294,66.9376,66.9047,66.9294,13950.1487
2013-01-22 11:50:00,81.37,81.4,81.37,81.38,16104.215817006872,66.9211,66.9458,66.9211,66.9294,16104.2158
2013-01-22 11:55:00,81.39,81.4,81.37,81.4,23797.3125448764,66.9376,66.9458,66.9211,66.9458,23797.3125
2013-01-22 12:00:00,81.39,81.4,81.38,81.4,39183.506000615445,66.9376,66.9458,66.9294,66.9458,39183.506
2013-01-22 12:05:00,81.4,81.4,81.39,81.39,19899.476869422502,66.9458,66.9458,66.9376,66.9376,19899.4769
2013-01-22 12:10:00,81.39,81.4,81.39,81.4,12616.67863370602,66.9376,66.9458,66.9376,66.9458,12616.6786
2013-01-22 12:15:00,81.4,81.49,81.38,81.49,58980.40824699969,66.9458,67.0198,66.9294,67.0198,58980.4082
2013-01-22 12:20:00,81.49,81.55,81.48,81.55,26977.125859062467,67.0198,67.0692,67.0116,67.0692,26977.1259
2013-01-22 12:25:00,81.55,81.65,81.54,81.63,30772.386911478097,67.0692,67.1514,67.0609,67.135,30772.3869
2013-01-22 12:30:00,81.64,81.69,81.61,81.69,15796.491947892093,67.1432,67.1843,67.1185,67.1843,15796.4919
2013-01-22 12:35:00,81.69,81.69,81.45,81.46,67801.82582829008,67.1843,67.1843,66.9869,66.9951,67801.8258
2013-01-22 12:40:00,81.46,81.53,81.43,81.5,31695.558518822443,66.9951,67.0527,66.9705,67.028,31695.5585
2013-01-22 12:45:00,81.51,81.53,81.49,81.52,18258.28290081034,67.0363,67.0527,67.0198,67.0445,18258.2829
2013-01-22 12:50:00,81.53,81.58,81.5,81.56,22258.69319930249,67.0527,67.0938,67.028,67.0774,22258.6932
2013-01-22 12:55:00,81.58,81.63,81.57,81.59,9129.14145040517,67.0938,67.135,67.0856,67.1021,9129.1415
2013-01-22 13:00:00,81.57,81.65,81.57,81.58,9129.14145040517,67.0856,67.1514,67.0856,67.0938,9129.1415
2013-01-22 13:05:00,81.59,81.59,81.55,81.57,3795.261052415632,67.1021,67.1021,67.0692,67.0856,3795.2611
2013-01-22 13:10:00,81.56,81.59,81.56,81.59,12103.80551851472,67.0774,67.1021,67.0774,67.1021,12103.8055
2013-01-22 13:15:00,81.6,81.61,81.56,81.58,10360.036926864292,67.1103,67.1185,67.0774,67.0938,10360.0369
2013-01-22 13:20:00,81.57,81.58,81.53,81.53,12719.25325674428,67.0856,67.0938,67.0527,67.0527,12719.2533
2013-01-22 13:25:00,81.54,81.54,81.5,81.53,4102.984921530413,67.0609,67.0609,67.028,67.0527,4102.9849
2013-01-22 13:30:00,81.53,81.54,81.35,81.46,17540.260539542516,67.0527,67.0609,66.9047,66.9951,17540.2605
2013-01-22 13:35:00,81.46,81.5,81.46,81.47,8821.417581290389,66.9951,67.028,66.9951,67.0034,8821.4176
2013-01-22 13:40:00,81.49,81.5,81.48,81.5,4308.134167606934,67.0198,67.028,67.0116,67.028,4308.1342
2013-01-22 13:45:00,81.5,81.53,81.49,81.52,7795.671350907785,67.028,67.0527,67.0198,67.0445,7795.6714
2013-01-22 13:50:00,81.52,81.55,81.52,81.55,12001.23089547646,67.0445,67.0692,67.0445,67.0692,12001.2309
2013-01-22 13:55:00,81.55,81.56,81.53,81.54,12821.82787978254,67.0692,67.0774,67.0527,67.0609,12821.8279
2013-01-22 14:00:00,81.55,81.58,81.54,81.55,5333.880397989537,67.0692,67.0938,67.0609,67.0692,5333.8804
2013-01-22 14:05:00,81.55,81.57,81.55,81.55,5231.305774951277,67.0692,67.0856,67.0692,67.0692,5231.3058
2013-01-22 14:10:00,81.56,81.58,81.55,81.57,5949.328136219099,67.0774,67.0938,67.0692,67.0856,5949.3281
2013-01-22 14:15:00,81.57,81.58,81.54,81.54,9129.14145040517,67.0856,67.0938,67.0609,67.0609,9129.1415
2013-01-22 14:20:00,81.53,81.55,81.52,81.55,6872.499743563442,67.0527,67.0692,67.0445,67.0692,6872.4997
2013-01-22 14:25:00,81.55,81.57,81.53,81.54,8308.544466099087,67.0692,67.0856,67.0527,67.0609,8308.5445
2013-01-22 14:30:00,81.55,81.61,81.54,81.59,15693.91732485383,67.0692,67.1185,67.0609,67.1021,15693.9173
2013-01-22 14:35:00,81.58,81.59,81.55,81.57,10052.313057749512,67.0938,67.1021,67.0692,67.0856,10052.3131
2013-01-22 14:40:00,81.56,81.59,81.56,81.58,7693.096727869524,67.0774,67.1021,67.0774,67.0938,7693.0967
2013-01-22 14:45:00,81.58,81.59,81.56,81.58,11078.059288132115,67.0938,67.1021,67.0774,67.0938,11078.0593
2013-01-22 14:50:00,81.57,81.6,81.55,81.56,18258.28290081034,67.0856,67.1103,67.0692,67.0774,18258.2829
2013-01-22 14:55:00,81.55,81.58,81.55,81.57,5333.880397989537,67.0692,67.0938,67.0692,67.0856,5333.8804
2013-01-22 15:00:00,81.58,81.58,81.55,81.56,10462.611549902556,67.0938,67.0938,67.0692,67.0774,10462.6115
2013-01-22 15:05:00,81.56,81.56,81.51,81.52,11796.081649399935,67.0774,67.0774,67.0363,67.0445,11796.0816
2013-01-22 15:10:00,81.53,81.55,81.5,81.5,19899.476869422502,67.0527,67.0692,67.028,67.028,19899.4769
2013-01-22 15:15:00,81.5,81.52,81.48,81.49,23387.01405272336,67.028,67.0445,67.0116,67.0198,23387.0141
2013-01-22 15:20:00,81.48,81.51,81.47,81.49,30156.93917324854,67.0116,67.0363,67.0034,67.0198,30156.9392
2013-01-22 15:25:00,81.49,81.5,81.49,81.49,15488.76807877731,67.0198,67.028,67.0198,67.0198,15488.7681
2013-01-22 15:30:00,81.5,81.51,81.48,81.48,29336.342188942454,67.028,67.0363,67.0116,67.0116,29336.3422
2013-01-22 15:35:00,81.47,81.51,81.47,81.48,15078.46958662427,67.0034,67.0363,67.0034,67.0116,15078.4696
2013-01-22 15:40:00,81.49,81.5,81.46,81.5,15693.91732485383,67.0198,67.028,66.9951,67.028,15693.9173
2013-01-22 15:45:00,81.5,81.56,81.49,81.54,21950.969330187712,67.028,67.0774,67.0198,67.0609,21950.9693
2013-01-22 15:50:00,81.54,81.57,81.52,81.56,30772.386911478097,67.0609,67.0856,67.0445,67.0774,30772.3869
2013-01-22 15:55:00,81.57,81.63,81.57,81.63,43389.06554518412,67.0856,67.135,67.0856,67.135,43389.0655
2013-01-23 09:30:00,81.4,81.45,81.15,81.19,44825.11026771976,66.9458,66.9869,66.7402,66.7731,44825.1103
2013-01-23 09:35:00,81.19,81.52,81.19,81.26,9744.58918863473,66.7731,67.0445,66.7731,66.8307,9744.5892
2013-01-23 09:40:00,81.26,81.5,81.25,81.5,6564.775874448661,66.8307,67.028,66.8224,67.028,6564.7759
2013-01-23 09:45:00,81.52,81.64,81.44,81.55,10257.462303826032,67.0445,67.1432,66.9787,67.0692,10257.4623
2013-01-23 09:50:00,81.6,81.6,81.35,81.37,6359.626628372141,67.1103,67.1103,66.9047,66.9211,6359.6266
2013-01-23 09:55:00,81.35,81.35,81.26,81.29,5333.880397989537,66.9047,66.9047,66.8307,66.8553,5333.8804
2013-01-23 10:00:00,81.29,81.33,81.25,81.3,6769.925120525182,66.8553,66.8882,66.8224,66.8636,6769.9251
2013-01-23 10:05:00,81.32,81.32,81.21,81.21,5641.604267104318,66.88,66.88,66.7895,66.7895,5641.6043
2013-01-23 10:10:00,81.23,81.36,81.22,81.35,18155.70827777208,66.806,66.9129,66.7978,66.9047,18155.7083
2013-01-23 10:15:00,81.33,81.4,81.33,81.37,2256.6417068417272,66.8882,66.9458,66.8882,66.9211,2256.6417
2013-01-23 10:20:00,81.39,81.42,81.37,81.38,4923.581905836496,66.9376,66.9623,66.9211,66.9294,4923.5819
2013-01-23 10:25:00,81.4,81.42,81.37,81.39,5231.305774951277,66.9458,66.9623,66.9211,66.9376,5231.3058
2013-01-23 10:30:00,81.38,81.38,81.3,81.3,6564.775874448661,66.9294,66.9294,66.8636,66.8636,6564.7759
2013-01-23 10:35:00,81.33,81.4,81.3,81.4,16104.215817006872,66.8882,66.9458,66.8636,66.9458,16104.2158
2013-01-23 10:40:00,81.4,81.49,81.4,81.48,7898.245973946045,66.9458,67.0198,66.9458,67.0116,7898.246
2013-01-23 10:45:00,81.5,81.52,81.4,81.52,8718.842958252128,67.028,67.0445,66.9458,67.0445,8718.843
2013-01-23 10:50:00,81.52,81.54,81.45,81.49,12001.23089547646,67.0445,67.0609,66.9869,67.0198,12001.2309
2013-01-23 10:55:00,81.51,81.57,81.49,81.49,30874.96153451636,67.0363,67.0856,67.0198,67.0198,30874.9615
2013-01-23 11:00:00,81.51,81.51,81.41,81.41,18155.70827777208,67.0363,67.0363,66.954,66.954,18155.7083
2013-01-23 11:05:00,81.41,81.51,81.41,81.5,15181.044209662528,66.954,67.0363,66.954,67.028,15181.0442
2013-01-23 11:10:00,81.5,81.61,81.48,81.57,18771.15601600164,67.028,67.1185,67.0116,67.0856,18771.156
2013-01-23 11:15:00,81.6,81.62,81.55,81.59,12001.23089547646,67.1103,67.1267,67.0692,67.1021,12001.2309
2013-01-23 11:20:00,81.58,81.65,81.54,81.57,17540.260539542516,67.0938,67.1514,67.0609,67.0856,17540.2605
2013-01-23 11:25:00,81.6,81.63,81.55,81.56,11385.783157246897,67.1103,67.135,67.0692,67.0774,11385.7832
2013-01-23 11:30:00,81.58,81.6,81.56,81.57,3077.2386911478097,67.0938,67.1103,67.0774,67.0856,3077.2387
2013-01-23 11:35:00,81.57,81.57,81.53,81.54,3795.261052415632,67.0856,67.0856,67.0527,67.0609,3795.2611
2013-01-23 11:40:00,81.53,81.54,81.5,81.5,2666.9401989947687,67.0527,67.0609,67.028,67.028,2666.9402
2013-01-23 11:45:00,81.49,81.51,81.43,81.43,11590.932403323415,67.0198,67.0363,66.9705,66.9705,11590.9324
2013-01-23 11:50:00,81.45,81.52,81.45,81.49,3897.8356754538927,66.9869,67.0445,66.9869,67.0198,3897.8357
2013-01-23 11:55:00,81.49,81.52,81.48,81.49,3179.8133141860703,67.0198,67.0445,67.0116,67.0198,3179.8133
2013-01-23 12:00:00,81.49,81.53,81.47,81.49,4410.708790645194,67.0198,67.0527,67.0034,67.0198,4410.7088
2013-01-23 12:05:00,81.49,81.5,81.41,81.41,3077.2386911478097,67.0198,67.028,66.954,66.954,3077.2387
2013-01-23 12:10:00,81.41,81.43,81.39,81.42,4821.007282798236,66.954,66.9705,66.9376,66.9623,4821.0073
2013-01-23 12:15:00,81.42,81.44,81.41,81.42,1743.7685916504256,66.9623,66.9787,66.954,66.9623,1743.7686
2013-01-23 12:20:00,81.41,81.42,81.38,81.39,3897.8356754538927,66.954,66.9623,66.9294,66.9376,3897.8357
2013-01-23 12:25:00,81.41,81.41,81.37,81.39,2872.089445071289,66.954,66.954,66.9211,66.9376,2872.0894
2013-01-23 12:30:00,81.38,81.4,81.35,81.36,3897.8356754538927,66.9294,66.9458,66.9047,66.9129,3897.8357
2013-01-23 12:35:00,81.36,81.37,81.34,81.34,3897.8356754538927,66.9129,66.9211,66.8965,66.8965,3897.8357
2013-01-23 12:40:00,81.35,81.4,81.35,81.4,2359.216329879988,66.9047,66.9458,66.9047,66.9458,2359.2163
2013-01-23 12:45:00,81.38,81.4,81.37,81.38,4923.581905836496,66.9294,66.9458,66.9211,66.9294,4923.5819
2013-01-23 12:50:00,81.38,81.4,81.37,81.4,5539.029644066058,66.9294,66.9458,66.9211,66.9458,5539.0296
2013-01-23 12:55:00,81.4,81.43,81.37,81.4,8205.969843060826,66.9458,66.9705,66.9211,66.9458,8205.9698
2013-01-23 13:00:00,81.44,81.47,81.43,81.44,5539.029644066058,66.9787,67.0034,66.9705,66.9787,5539.0296
2013-01-23 13:05:00,81.44,81.46,81.43,81.44,4000.410298492153,66.9787,66.9951,66.9705,66.9787,4000.4103
2013-01-23 13:10:00,81.46,81.46,81.38,81.39,3692.686429377372,66.9951,66.9951,66.9294,66.9376,3692.6864
2013-01-23 13:15:00,81.39,81.44,81.38,81.4,3384.962560262591,66.9376,66.9787,66.9294,66.9458,3384.9626
2013-01-23 13:20:00,81.4,81.46,81.4,81.46,3384.962560262591,66.9458,66.9951,66.9458,66.9951,3384.9626
2013-01-23 13:25:00,81.42,81.45,81.42,81.44,4513.283413683455,66.9623,66.9869,66.9623,66.9787,4513.2834
2013-01-23 13:30:00,81.45,81.46,81.42,81.43,3487.537183300851,66.9869,66.9951,66.9623,66.9705,3487.5372
2013-01-23 13:35:00,81.46,81.49,81.45,81.45,6051.902759257359,66.9951,67.0198,66.9869,66.9869,6051.9028
2013-01-23 13:40:00,81.44,81.46,81.42,81.43,5744.178890142579,66.9787,66.9951,66.9623,66.9705,5744.1789
2013-01-23 13:45:00,81.45,81.45,81.43,81.44,4615.858036721715,66.9869,66.9869,66.9705,66.9787,4615.858
2013-01-23 13:50:00,81.43,81.45,81.41,81.44,4000.410298492153,66.9705,66.9869,66.954,66.9787,4000.4103
2013-01-23 13:55:00,81.44,81.51,81.44,81.51,13642.424864088624,66.9787,67.0363,66.9787,67.0363,13642.4249
2013-01-23 14:00:00,81.52,81.56,81.52,81.55,8821.417581290389,67.0445,67.0774,67.0445,67.0692,8821.4176
2013-01-23 14:05:00,81.55,81.57,81.54,81.55,5436.455021027798,67.0692,67.0856,67.0609,67.0692,5436.455
2013-01-23 14:10:00,81.53,81.53,81.46,81.47,7077.648989639963,67.0527,67.0527,66.9951,67.0034,7077.649
2013-01-23 14:15:00,81.48,81.48,81.43,81.45,7487.947481793004,67.0116,67.0116,66.9705,66.9869,7487.9475
2013-01-23 14:20:00,81.45,81.47,81.44,81.45,4000.410298492153,66.9869,67.0034,66.9787,66.9869,4000.4103
2013-01-23 14:25:00,81.45,81.49,81.45,81.47,8308.544466099087,66.9869,67.0198,66.9869,67.0034,8308.5445
2013-01-23 14:30:00,81.47,81.48,81.45,81.46,6359.626628372141,67.0034,67.0116,66.9869,66.9951,6359.6266
2013-01-23 14:35:00,81.46,81.52,81.46,81.51,8308.544466099087,66.9951,67.0445,66.9951,67.0363,8308.5445
2013-01-23 14:40:00,81.51,81.56,81.5,81.54,8205.969843060826,67.0363,67.0774,67.028,67.0609,8205.9698
2013-01-23 14:45:00,81.53,81.55,81.5,81.55,4718.432659759975,67.0527,67.0692,67.028,67.0692,4718.4327
2013-01-23 14:50:00,81.55,81.57,81.54,81.56,12616.67863370602,67.0692,67.0856,67.0609,67.0774,12616.6786
2013-01-23 14:55:00,81.56,81.61,81.56,81.61,9436.86531951995,67.0774,67.1185,67.0774,67.1185,9436.8653
2013-01-23 15:00:00,81.62,81.63,81.6,81.62,8308.544466099087,67.1267,67.135,67.1103,67.1267,8308.5445
2013-01-23 15:05:00,81.63,81.64,81.62,81.62,9334.29069648169,67.135,67.1432,67.1267,67.1267,9334.2907
2013-01-23 15:10:00,81.62,81.65,81.51,81.54,18155.70827777208,67.1267,67.1514,67.0363,67.0609,18155.7083
2013-01-23 15:15:00,81.54,81.55,81.46,81.53,10154.887680787771,67.0609,67.0692,66.9951,67.0527,10154.8877
2013-01-23 15:20:00,81.54,81.55,81.49,81.51,8308.544466099087,67.0609,67.0692,67.0198,67.0363,8308.5445
2013-01-23 15:25:00,81.52,81.57,81.52,81.57,12103.80551851472,67.0445,67.0856,67.0445,67.0856,12103.8055
2013-01-23 15:30:00,81.55,81.57,81.53,81.57,7282.798235716484,67.0692,67.0856,67.0527,67.0856,7282.7982
2013-01-23 15:35:00,81.57,81.58,81.55,81.56,10770.335419017334,67.0856,67.0938,67.0692,67.0774,10770.3354
2013-01-23 15:40:00,81.56,81.56,81.49,81.53,12308.95476459124,67.0774,67.0774,67.0198,67.0527,12308.9548
2013-01-23 15:45:00,81.53,81.57,81.49,81.57,17437.685916504255,67.0527,67.0856,67.0198,67.0856,17437.6859
2013-01-23 15:50:00,81.57,81.61,81.51,81.59,18976.30526207816,67.0856,67.1185,67.0363,67.1021,18976.3053
2013-01-23 15:55:00,81.59,81.62,81.54,81.59,41029.84921530413,67.1021,67.1267,67.0609,67.1021,41029.8492
2013-01-24 09:30:00,81.74,81.74,81.22,81.37,27900.29746640681,67.2254,67.2254,66.7978,66.9211,27900.2975
2013-01-24 09:35:00,81.47,81.78,81.42,81.74,6975.074366601702,67.0034,67.2583,66.9623,67.2254,6975.0744
2013-01-24 09:40:00,81.77,82.19,81.71,82.04,10257.462303826032,67.2501,67.5955,67.2008,67.4722,10257.4623
2013-01-24 09:45:00,82.06,82.14,82.05,82.09,3077.2386911478097,67.4886,67.5544,67.4804,67.5133,3077.2387
2013-01-24 09:50:00,82.07,82.1,82.01,82.01,2564.365575956508,67.4968,67.5215,67.4475,67.4475,2564.3656
2013-01-24 09:55:00,82.06,82.07,81.96,81.97,6257.0520053338805,67.4886,67.4968,67.4064,67.4146,6257.052
2013-01-24 10:00:00,81.99,82.03,81.94,82.0,4102.984921530413,67.431,67.4639,67.3899,67.4393,4102.9849
2013-01-24 10:05:00,82.01,82.18,82.01,82.12,3077.2386911478097,67.4475,67.5873,67.4475,67.538,3077.2387
2013-01-24 10:10:00,82.08,82.11,82.02,82.08,1948.9178377269463,67.5051,67.5297,67.4557,67.5051,1948.9178
2013-01-24 10:15:00,82.03,82.09,81.98,82.05,3179.8133141860703,67.4639,67.5133,67.4228,67.4804,3179.8133
2013-01-24 10:20:00,82.1,82.12,82.03,82.12,1538.6193455739049,67.5215,67.538,67.4639,67.538,1538.6193
2013-01-24 10:25:00,82.11,82.15,82.06,82.14,3590.111806339112,67.5297,67.5626,67.4886,67.5544,3590.1118
2013-01-24 10:30:00,82.09,82.15,82.04,82.1,2564.365575956508,67.5133,67.5626,67.4722,67.5215,2564.3656
2013-01-24 10:35:00,82.12,82.14,81.97,81.98,13334.700994973842,67.538,67.5544,67.4146,67.4228,13334.701
2013-01-24 10:40:00,81.98,81.98,81.85,81.88,7487.947481793004,67.4228,67.4228,67.3159,67.3406,7487.9475
2013-01-24 10:45:00,81.85,81.91,81.85,81.89,8821.417581290389,67.3159,67.3652,67.3159,67.3488,8821.4176
2013-01-24 10:50:00,81.88,81.96,81.88,81.9,7590.522104831264,67.3406,67.4064,67.3406,67.357,7590.5221
2013-01-24 10:55:00,81.95,81.99,81.89,81.92,9642.014565596472,67.3981,67.431,67.3488,67.3735,9642.0146
2013-01-24 11:00:00,81.93,82.1,81.93,82.06,7077.648989639963,67.3817,67.5215,67.3817,67.4886,7077.649
2013-01-24 11:05:00,82.08,82.14,82.06,82.14,10360.036926864292,67.5051,67.5544,67.4886,67.5544,10360.0369
2013-01-24 11:10:00,82.14,82.15,82.11,82.12,2154.067083803467,67.5544,67.5626,67.5297,67.538,2154.0671
2013-01-24 11:15:00,82.14,82.17,82.13,82.14,4513.283413683455,67.5544,67.5791,67.5462,67.5544,4513.2834
2013-01-24 11:20:00,82.15,82.19,82.11,82.14,13129.551748897322,67.5626,67.5955,67.5297,67.5544,13129.5517
2013-01-24 11:25:00,82.12,82.26,82.07,82.19,7590.522104831264,67.538,67.6531,67.4968,67.5955,7590.5221
2013-01-24 11:30:00,82.21,82.25,82.13,82.14,4718.432659759975,67.612,67.6449,67.5462,67.5544,4718.4327
2013-01-24 11:35:00,82.13,82.18,82.11,82.18,6462.201251410401,67.5462,67.5873,67.5297,67.5873,6462.2013
2013-01-24 11:40:00,82.17,82.22,82.15,82.22,6154.47738229562,67.5791,67.6202,67.5626,67.6202,6154.4774
2013-01-24 11:45:00,82.22,82.23,82.15,82.15,8718.842958252128,67.6202,67.6284,67.5626,67.5626,8718.843
2013-01-24 11:50:00,82.16,82.17,82.1,82.12,7180.223612678223,67.5708,67.5791,67.5215,67.538,7180.2236
2013-01-24 11:55:00,82.09,82.09,81.99,82.01,7282.798235716484,67.5133,67.5133,67.431,67.4475,7282.7982
2013-01-24 12:00:00,82.01,82.02,81.99,82.0,7898.245973946045,67.4475,67.4557,67.431,67.4393,7898.246
2013-01-24 12:05:00,81.99,82.0,81.92,81.93,4205.559544568673,67.431,67.4393,67.3735,67.3817,4205.5595
2013-01-24 12:10:00,81.93,81.96,81.9,81.92,4923.581905836496,67.3817,67.4064,67.357,67.3735,4923.5819
2013-01-24 12:15:00,81.91,81.96,81.86,81.89,2564.365575956508,67.3652,67.4064,67.3241,67.3488,2564.3656
2013-01-24 12:20:00,81.9,81.9,81.87,81.87,1538.6193455739049,67.357,67.357,67.3323,67.3323,1538.6193
2013-01-24 12:25:00,81.89,81.9,81.87,81.89,4102.984921530413,67.3488,67.357,67.3323,67.3488,4102.9849
2013-01-24 12:30:00,81.9,81.9,81.81,81.82,3487.537183300851,67.357,67.357,67.283,67.2912,3487.5372
2013-01-24 12:35:00,81.85,81.89,81.79,81.82,2564.365575956508,67.3159,67.3488,67.2666,67.2912,2564.3656
2013-01-24 12:40:00,81.81,81.86,81.8,81.81,2769.514822033029,67.283,67.3241,67.2748,67.283,2769.5148
2013-01-24 12:45:00,81.81,81.85,81.8,81.82,923.171607344343,67.283,67.3159,67.2748,67.2912,923.1716
2013-01-24 12:50:00,81.82,81.89,81.8,81.85,5231.305774951277,67.2912,67.3488,67.2748,67.3159,5231.3058
2013-01-24 12:55:00,81.84,81.86,81.79,81.79,7487.947481793004,67.3077,67.3241,67.2666,67.2666,7487.9475
2013-01-24 13:00:00,81.83,81.87,81.83,81.87,2051.4924607652065,67.2994,67.3323,67.2994,67.3323,2051.4925
2013-01-24 13:05:00,81.84,81.87,81.83,81.87,615.447738229562,67.3077,67.3323,67.2994,67.3323,615.4477
2013-01-24 13:10:00,81.87,81.88,81.86,81.87,1948.9178377269463,67.3323,67.3406,67.3241,67.3323,1948.9178
2013-01-24 13:15:00,81.87,81.91,81.83,81.91,3897.8356754538927,67.3323,67.3652,67.2994,67.3652,3897.8357
2013-01-24 13:20:00,81.91,81.95,81.91,81.94,3282.3879372243305,67.3652,67.3981,67.3652,67.3899,3282.3879
2013-01-24 13:25:00,81.94,81.96,81.89,81.9,23694.737921838136,67.3899,67.4064,67.3488,67.357,23694.7379
2013-01-24 13:30:00,81.94,81.97,81.89,81.92,4923.581905836496,67.3899,67.4146,67.3488,67.3735,4923.5819
2013-01-24 13:35:00,81.92,81.93,81.9,81.93,1948.9178377269463,67.3735,67.3817,67.357,67.3817,1948.9178
2013-01-24 13:40:00,81.92,81.93,81.84,81.88,7385.372858754744,67.3735,67.3817,67.3077,67.3406,7385.3729
2013-01-24 13:45:00,81.89,81.89,81.79,81.81,4410.708790645194,67.3488,67.3488,67.2666,67.283,4410.7088
2013-01-24 13:50:00,81.81,81.89,81.81,81.87,9744.58918863473,67.283,67.3488,67.283,67.3323,9744.5892
2013-01-24 13:55:00,81.86,81.87,81.82,81.82,3590.111806339112,67.3241,67.3323,67.2912,67.2912,3590.1118
2013-01-24 14:00:00,81.78,81.83,81.78,81.79,3077.2386911478097,67.2583,67.2994,67.2583,67.2666,3077.2387
2013-01-24 14:05:00,81.79,81.81,81.76,81.78,18566.00676992512,67.2666,67.283,67.2419,67.2583,18566.0068
2013-01-24 14:10:00,81.81,81.85,81.77,81.79,8923.992204328648,67.283,67.3159,67.2501,67.2666,8923.9922
2013-01-24 14:15:00,81.78,81.79,81.76,81.76,3487.537183300851,67.2583,67.2666,67.2419,67.2419,3487.5372
2013-01-24 14:20:00,81.76,81.77,81.75,81.75,4102.984921530413,67.2419,67.2501,67.2337,67.2337,4102.9849
2013-01-24 14:25:00,81.76,81.76,81.73,81.75,5539.029644066058,67.2419,67.2419,67.2172,67.2337,5539.0296
2013-01-24 14:30:00,81.75,81.8,81.69,81.69,20207.200738537285,67.2337,67.2748,67.1843,67.1843,20207.2007
2013-01-24 14:35:00,81.71,81.74,81.69,81.7,13847.574110165144,67.2008,67.2254,67.1843,67.1925,13847.5741
2013-01-24 14:40:00,81.7,81.73,81.67,81.73,13744.999487126885,67.1925,67.2172,67.1679,67.2172,13744.9995
2013-01-24 14:45:00,81.72,81.76,81.7,81.73,4000.410298492153,67.209,67.2419,67.1925,67.2172,4000.4103
2013-01-24 14:50:00,81.74,81.74,81.72,81.72,6257.0520053338805,67.2254,67.2254,67.209,67.209,6257.052
2013-01-24 14:55:00,81.74,81.76,81.66,81.67,9847.163811672992,67.2254,67.2419,67.1596,67.1679,9847.1638
2013-01-24 15:00:00,81.67,81.75,81.66,81.74,9847.163811672992,67.1679,67.2337,67.1596,67.2254,9847.1638
2013-01-24 15:05:00,81.73,81.78,81.73,81.75,8308.544466099087,67.2172,67.2583,67.2172,67.2337,8308.5445
2013-01-24 15:10:00,81.75,81.76,81.7,81.71,15796.491947892093,67.2337,67.2419,67.1925,67.2008,15796.4919
2013-01-24 15:15:00,81.71,81.76,81.71,81.75,17232.536670427737,67.2008,67.2419,67.2008,67.2337,17232.5367
2013-01-24 15:20:00,81.75,81.76,81.69,81.76,13950.148733203405,67.2337,67.2419,67.1843,67.2419,13950.1487
2013-01-24 15:25:00,81.74,81.76,81.69,81.75,16001.641193968611,67.2254,67.2419,67.1843,67.2337,16001.6412
2013-01-24 15:30:00,81.76,81.83,81.76,81.82,14052.723356241666,67.2419,67.2994,67.2419,67.2912,14052.7234
2013-01-24 15:35:00,81.81,81.82,81.78,81.79,33234.17786439635,67.283,67.2912,67.2583,67.2666,33234.1779
2013-01-24 15:40:00,81.79,81.83,81.77,81.8,27900.29746640681,67.2666,67.2994,67.2501,67.2748,27900.2975
2013-01-24 15:45:00,81.8,81.8,81.72,81.76,17847.984408657296,67.2748,67.2748,67.209,67.2419,17847.9844
2013-01-24 15:50:00,81.76,81.8,81.73,81.73,26977.125859062467,67.2419,67.2748,67.2172,67.2172,26977.1259
2013-01-24 15:55:00,81.73,81.78,81.67,81.72,66058.05723663965,67.2172,67.2583,67.1679,67.209,66058.0572
2013-01-25 09:30:00,81.81,82.22,81.73,82.11,27797.72284336855,67.283,67.6202,67.2172,67.5297,27797.7228
2013-01-25 09:35:00,82.1,82.17,82.04,82.07,6257.0520053338805,67.5215,67.5791,67.4722,67.4968,6257.052
2013-01-25 09:40:00,82.08,82.08,81.67,81.74,13129.551748897322,67.5051,67.5051,67.1679,67.2254,13129.5517
2013-01-25 09:45:00,81.73,81.81,81.72,81.81,7693.096727869524,67.2172,67.283,67.209,67.283,7693.0967
2013-01-25 09:50:00,81.81,82.04,81.8,82.04,6462.201251410401,67.283,67.4722,67.2748,67.4722,6462.2013
2013-01-25 09:55:00,82.04,82.14,82.0,82.04,7077.648989639963,67.4722,67.5544,67.4393,67.4722,7077.649
2013-01-25 10:00:00,82.13,82.14,81.94,81.95,6667.350497486921,67.5462,67.5544,67.3899,67.3981,6667.3505
2013-01-25 10:05:00,82.02,82.11,82.01,82.09,5026.156528874756,67.4557,67.5297,67.4475,67.5133,5026.1565
2013-01-25 10:10:00,82.11,82.16,82.0,82.0,8513.693712175607,67.5297,67.5708,67.4393,67.4393,8513.6937
2013-01-25 10:15:00,82.06,82.06,82.01,82.01,1538.6193455739049,67.4886,67.4886,67.4475,67.4475,1538.6193
2013-01-25 10:20:00,82.08,82.08,81.95,81.95,2666.9401989947687,67.5051,67.5051,67.3981,67.3981,2666.9402
2013-01-25 10:25:00,81.92,81.95,81.78,81.85,15386.193455739049,67.3735,67.3981,67.2583,67.3159,15386.1935
2013-01-25 10:30:00,81.76,81.87,81.76,81.81,3384.962560262591,67.2419,67.3323,67.2419,67.283,3384.9626
2013-01-25 10:35:00,81.8,81.91,81.8,81.91,3590.111806339112,67.2748,67.3652,67.2748,67.3652,3590.1118
2013-01-25 10:40:00,81.9,81.93,81.9,81.93,1743.7685916504256,67.357,67.3817,67.357,67.3817,1743.7686
2013-01-25 10:45:00,81.9,81.93,81.87,81.92,3384.962560262591,67.357,67.3817,67.3323,67.3735,3384.9626
2013-01-25 10:50:00,81.96,81.97,81.89,81.93,1948.9178377269463,67.4064,67.4146,67.3488,67.3817,1948.9178
2013-01-25 10:55:00,81.94,81.97,81.92,81.93,2872.089445071289,67.3899,67.4146,67.3735,67.3817,2872.0894
2013-01-25 11:00:00,81.93,82.04,81.93,82.03,3795.261052415632,67.3817,67.4722,67.3817,67.4639,3795.2611
2013-01-25 11:05:00,82.03,82.07,81.98,82.04,5128.731151913016,67.4639,67.4968,67.4228,67.4722,5128.7312
2013-01-25 11:10:00,82.03,82.04,82.0,82.0,1846.343214688686,67.4639,67.4722,67.4393,67.4393,1846.3432
2013-01-25 11:15:00,82.01,82.07,81.98,82.02,7385.372858754744,67.4475,67.4968,67.4228,67.4557,7385.3729
2013-01-25 11:20:00,82.02,82.05,81.98,82.01,4102.984921530413,67.4557,67.4804,67.4228,67.4475,4102.9849
2013-01-25 11:25:00,82.01,82.05,81.99,82.02,4205.559544568673,67.4475,67.4804,67.431,67.4557,4205.5595
2013-01-25 11:30:00,82.03,82.11,82.03,82.1,6257.0520053338805,67.4639,67.5297,67.4639,67.5215,6257.052
2013-01-25 11:35:00,82.11,82.19,82.08,82.18,7487.947481793004,67.5297,67.5955,67.5051,67.5873,7487.9475
2013-01-25 11:40:00,82.19,82.24,82.11,82.11,5026.156528874756,67.5955,67.6366,67.5297,67.5297,5026.1565
2013-01-25 11:45:00,82.08,82.18,82.06,82.18,2154.067083803467,67.5051,67.5873,67.4886,67.5873,2154.0671
2013-01-25 11:50:00,82.18,82.22,82.04,82.05,6564.775874448661,67.5873,67.6202,67.4722,67.4804,6564.7759
2013-01-25 11:55:00,82.03,82.13,82.02,82.13,1948.9178377269463,67.4639,67.5462,67.4557,67.5462,1948.9178
2013-01-25 12:00:00,82.11,82.19,82.1,82.19,4718.432659759975,67.5297,67.5955,67.5215,67.5955,4718.4327
2013-01-25 12:05:00,82.18,82.28,82.17,82.25,6769.925120525182,67.5873,67.6695,67.5791,67.6449,6769.9251
2013-01-25 12:10:00,82.28,82.31,82.25,82.25,3590.111806339112,67.6695,67.6942,67.6449,67.6449,3590.1118
2013-01-25 12:15:00,82.25,82.32,82.24,82.28,4410.708790645194,67.6449,67.7024,67.6366,67.6695,4410.7088
2013-01-25 12:20:00,82.28,82.32,82.22,82.23,6564.775874448661,67.6695,67.7024,67.6202,67.6284,6564.7759
2013-01-25 12:25:00,82.2,82.25,82.15,82.17,3692.686429377372,67.6037,67.6449,67.5626,67.5791,3692.6864
2013-01-25 12:30:00,82.15,82.26,82.15,82.22,4308.134167606934,67.5626,67.6531,67.5626,67.6202,4308.1342
2013-01-25 12:35:00,82.2,82.27,82.2,82.26,11385.783157246897,67.6037,67.6613,67.6037,67.6531,11385.7832
2013-01-25 12:40:00,82.28,82.31,82.26,82.31,4821.007282798236,67.6695,67.6942,67.6531,67.6942,4821.0073
2013-01-25 12:45:00,82.33,82.43,82.32,82.4,16924.812801312954,67.7107,67.7929,67.7024,67.7682,16924.8128
2013-01-25 12:50:00,82.42,82.42,82.3,82.33,9539.43994255821,67.7847,67.7847,67.686,67.7107,9539.4399
2013-01-25 12:55:00,82.32,82.33,82.21,82.21,4308.134167606934,67.7024,67.7107,67.612,67.612,4308.1342
2013-01-25 13:00:00,82.23,82.26,82.21,82.22,3282.3879372243305,67.6284,67.6531,67.612,67.6202,3282.3879
2013-01-25 13:05:00,82.23,82.29,82.2,82.22,3384.962560262591,67.6284,67.6778,67.6037,67.6202,3384.9626
2013-01-25 13:10:00,82.25,82.34,82.25,82.25,3795.261052415632,67.6449,67.7189,67.6449,67.6449,3795.2611
2013-01-25 13:15:00,82.26,82.34,82.24,82.26,9539.43994255821,67.6531,67.7189,67.6366,67.6531,9539.4399
2013-01-25 13:20:00,82.25,82.28,82.24,82.26,3487.537183300851,67.6449,67.6695,67.6366,67.6531,3487.5372
2013-01-25 13:25:00,82.29,82.3,82.26,82.28,2564.365575956508,67.6778,67.686,67.6531,67.6695,2564.3656
2013-01-25 13:30:00,82.26,82.29,82.26,82.29,2359.216329879988,67.6531,67.6778,67.6531,67.6778,2359.2163
2013-01-25 13:35:00,82.29,82.29,82.24,82.26,5949.328136219099,67.6778,67.6778,67.6366,67.6531,5949.3281
2013-01-25 13:40:00,82.29,82.31,82.25,82.27,5026.156528874756,67.6778,67.6942,67.6449,67.6613,5026.1565
2013-01-25 13:45:00,82.29,82.35,82.29,82.34,6769.925120525182,67.6778,67.7271,67.6778,67.7189,6769.9251
2013-01-25 13:50:00,82.35,82.39,82.33,82.38,9231.71607344343,67.7271,67.76,67.7107,67.7518,9231.7161
2013-01-25 13:55:00,82.38,82.43,82.37,82.42,6257.0520053338805,67.7518,67.7929,67.7436,67.7847,6257.052
2013-01-25 14:00:00,82.41,82.44,82.41,82.43,7180.223612678223,67.7765,67.8011,67.7765,67.7929,7180.2236
2013-01-25 14:05:00,82.47,82.47,82.41,82.44,6564.775874448661,67.8258,67.8258,67.7765,67.8011,6564.7759
2013-01-25 14:10:00,82.42,82.48,82.4,82.44,5539.029644066058,67.7847,67.834,67.7682,67.8011,5539.0296
2013-01-25 14:15:00,82.44,82.46,82.4,82.43,5949.328136219099,67.8011,67.8176,67.7682,67.7929,5949.3281
2013-01-25 14:20:00,82.42,82.46,82.42,82.46,4923.581905836496,67.7847,67.8176,67.7847,67.8176,4923.5819
2013-01-25 14:25:00,82.44,82.5,82.43,82.46,5949.328136219099,67.8011,67.8505,67.7929,67.8176,5949.3281
2013-01-25 14:30:00,82.45,82.51,82.44,82.5,8000.820596984306,67.8094,67.8587,67.8011,67.8505,8000.8206
2013-01-25 14:35:00,82.5,82.51,82.46,82.46,9129.14145040517,67.8505,67.8587,67.8176,67.8176,9129.1415
2013-01-25 14:40:00,82.45,82.46,82.35,82.36,9744.58918863473,67.8094,67.8176,67.7271,67.7353,9744.5892
2013-01-25 14:45:00,82.36,82.38,82.36,82.38,8923.992204328648,67.7353,67.7518,67.7353,67.7518,8923.9922
2013-01-25 14:50:00,82.38,82.41,82.37,82.4,11180.633911170376,67.7518,67.7765,67.7436,67.7682,11180.6339
2013-01-25 14:55:00,82.41,82.42,82.39,82.41,7282.798235716484,67.7765,67.7847,67.76,67.7765,7282.7982
2013-01-25 15:00:00,82.42,82.45,82.41,82.42,13437.275618012103,67.7847,67.8094,67.7765,67.7847,13437.2756
2013-01-25 15:05:00,82.4,82.44,82.38,82.39,12001.23089547646,67.7682,67.8011,67.7518,67.76,12001.2309
2013-01-25 15:10:00,82.38,82.41,82.34,82.36,15386.193455739049,67.7518,67.7765,67.7189,67.7353,15386.1935
2013-01-25 15:15:00,82.37,82.39,82.35,82.37,8923.992204328648,67.7436,67.76,67.7271,67.7436,8923.9922
2013-01-25 15:20:00,82.37,82.39,82.36,82.37,10667.760795979077,67.7436,67.76,67.7353,67.7436,10667.7608
2013-01-25 15:25:00,82.38,82.4,82.36,82.39,15078.46958662427,67.7518,67.7682,67.7353,67.76,15078.4696
2013-01-25 15:30:00,82.39,82.4,82.35,82.35,14463.021848394706,67.76,67.7682,67.7271,67.7271,14463.0218
2013-01-25 15:35:00,82.36,82.38,82.33,82.35,13539.850241050364,67.7353,67.7518,67.7107,67.7271,13539.8502
2013-01-25 15:40:00,82.33,82.36,82.32,82.33,19284.029131192943,67.7107,67.7353,67.7024,67.7107,19284.0291
2013-01-25 15:45:00,82.32,82.33,82.23,82.3,20822.648476766848,67.7024,67.7107,67.6284,67.686,20822.6485
2013-01-25 15:50:00,82.31,82.38,82.29,82.37,31798.1331418607,67.6942,67.7518,67.6778,67.7436,31798.1331
2013-01-25 15:55:00,82.37,82.47,82.35,82.46,72109.959995897,67.7436,67.8258,67.7271,67.8176,72109.96
2013-01-28 09:30:00,82.35,82.43,82.25,82.33,25541.081136526824,67.7271,67.7929,67.6449,67.7107,25541.0811
2013-01-28 09:35:00,82.37,82.37,82.23,82.26,6667.350497486921,67.7436,67.7436,67.6284,67.6531,6667.3505
2013-01-28 09:40:00,82.26,82.27,81.79,81.79,8308.544466099087,67.6531,67.6613,67.2666,67.2666,8308.5445
2013-01-28 09:45:00,81.86,81.95,81.86,81.9,13129.551748897322,67.3241,67.3981,67.3241,67.357,13129.5517
2013-01-28 09:50:00,81.9,81.94,81.79,81.82,8718.842958252128,67.357,67.3899,67.2666,67.2912,8718.843
2013-01-28 09:55:00,81.89,82.0,81.86,81.9,6667.350497486921,67.3488,67.4393,67.3241,67.357,6667.3505
2013-01-28 10:00:00,81.93,81.97,81.9,81.91,5744.178890142579,67.3817,67.4146,67.357,67.3652,5744.1789
2013-01-28 10:05:00,81.92,81.93,81.83,81.84,4821.007282798236,67.3735,67.3817,67.2994,67.3077,4821.0073
2013-01-28 10:10:00,81.83,81.89,81.81,81.82,4615.858036721715,67.2994,67.3488,67.283,67.2912,4615.858
2013-01-28 10:15:00,81.83,81.83,81.62,81.62,24310.1856600677,67.2994,67.2994,67.1267,67.1267,24310.1857
2013-01-28 10:20:00,81.62,81.81,81.59,81.81,21130.372345881628,67.1267,67.283,67.1021,67.283,21130.3723
2013-01-28 10:25:00,81.84,81.97,81.83,81.94,4615.858036721715,67.3077,67.4146,67.2994,67.3899,4615.858
2013-01-28 10:30:00,81.93,81.97,81.93,81.96,2359.216329879988,67.3817,67.4146,67.3817,67.4064,2359.2163
2013-01-28 10:35:00,81.93,81.95,81.91,81.95,3179.8133141860703,67.3817,67.3981,67.3652,67.3981,3179.8133
2013-01-28 10:40:00,81.94,81.97,81.91,81.96,5128.731151913016,67.3899,67.4146,67.3652,67.4064,5128.7312
2013-01-28 10:45:00,81.97,81.99,81.94,81.94,6257.0520053338805,67.4146,67.431,67.3899,67.3899,6257.052
2013-01-28 10:50:00,81.94,81.99,81.94,81.99,4923.581905836496,67.3899,67.431,67.3899,67.431,4923.5819
2013-01-28 10:55:00,81.99,82.0,81.93,81.96,8308.544466099087,67.431,67.4393,67.3817,67.4064,8308.5445
2013-01-28 11:00:00,81.96,81.99,81.94,81.96,3077.2386911478097,67.4064,67.431,67.3899,67.4064,3077.2387
2013-01-28 11:05:00,81.95,82.02,81.88,81.96,7590.522104831264,67.3981,67.4557,67.3406,67.4064,7590.5221
2013-01-28 11:10:00,81.97,82.02,81.95,81.99,7180.223612678223,67.4146,67.4557,67.3981,67.431,7180.2236
2013-01-28 11:15:00,81.98,81.98,81.93,81.97,2051.4924607652065,67.4228,67.4228,67.3817,67.4146,2051.4925
2013-01-28 11:20:00,81.95,81.96,81.91,81.92,5128.731151913016,67.3981,67.4064,67.3652,67.3735,5128.7312
2013-01-28 11:25:00,81.95,82.01,81.94,81.98,3897.8356754538927,67.3981,67.4475,67.3899,67.4228,3897.8357
2013-01-28 11:30:00,82.01,82.05,81.97,82.05,4308.134167606934,67.4475,67.4804,67.4146,67.4804,4308.1342
2013-01-28 11:35:00,82.05,82.1,81.96,82.04,18258.28290081034,67.4804,67.5215,67.4064,67.4722,18258.2829
2013-01-28 11:40:00,82.02,82.07,81.99,82.04,11693.507026361678,67.4557,67.4968,67.431,67.4722,11693.507
2013-01-28 11:45:00,82.04,82.05,81.96,81.99,23592.163298799875,67.4722,67.4804,67.4064,67.431,23592.1633
2013-01-28 11:50:00,81.97,82.05,81.97,82.05,9334.29069648169,67.4146,67.4804,67.4146,67.4804,9334.2907
2013-01-28 11:55:00,82.04,82.06,82.0,82.06,5026.156528874756,67.4722,67.4886,67.4393,67.4886,5026.1565
2013-01-28 12:00:00,82.06,82.1,82.03,82.05,4102.984921530413,67.4886,67.5215,67.4639,67.4804,4102.9849
2013-01-28 12:05:00,82.1,82.15,82.08,82.13,2666.9401989947687,67.5215,67.5626,67.5051,67.5462,2666.9402
2013-01-28 12:10:00,82.13,82.13,82.12,82.12,1743.7685916504256,67.5462,67.5462,67.538,67.538,1743.7686
2013-01-28 12:15:00,82.13,82.13,82.02,82.03,8821.417581290389,67.5462,67.5462,67.4557,67.4639,8821.4176
2013-01-28 12:20:00,82.03,82.03,81.93,81.94,6257.0520053338805,67.4639,67.4639,67.3817,67.3899,6257.052
2013-01-28 12:25:00,81.96,81.96,81.8,81.84,8821.417581290389,67.4064,67.4064,67.2748,67.3077,8821.4176
2013-01-28 12:30:00,81.91,81.91,81.83,81.86,2256.6417068417272,67.3652,67.3652,67.2994,67.3241,2256.6417
2013-01-28 12:35:00,81.87,81.89,81.87,81.88,4308.134167606934,67.3323,67.3488,67.3323,67.3406,4308.1342
2013-01-28 12:40:00,81.9,81.94,81.86,81.87,5641.604267104318,67.357,67.3899,67.3241,67.3323,5641.6043
2013-01-28 12:45:00,81.86,81.87,81.81,81.81,8103.395220022566,67.3241,67.3323,67.283,67.283,8103.3952
2013-01-28 12:50:00,81.81,81.92,81.81,81.91,4410.708790645194,67.283,67.3735,67.283,67.3652,4410.7088
2013-01-28 12:55:00,81.91,81.96,81.91,81.93,2872.089445071289,67.3652,67.4064,67.3652,67.3817,2872.0894
2013-01-28 13:00:00,81.95,81.96,81.88,81.92,3897.8356754538927,67.3981,67.4064,67.3406,67.3735,3897.8357
2013-01-28 13:05:00,81.94,81.95,81.9,81.92,3590.111806339112,67.3899,67.3981,67.357,67.3735,3590.1118
2013-01-28 13:10:00,81.92,81.94,81.89,81.94,2666.9401989947687,67.3735,67.3899,67.3488,67.3899,2666.9402
2013-01-28 13:15:00,81.92,81.92,81.9,81.9,1333.4700994973844,67.3735,67.3735,67.357,67.357,1333.4701
2013-01-28 13:20:00,81.9,81.97,81.9,81.96,4718.432659759975,67.357,67.4146,67.357,67.4064,4718.4327
2013-01-28 13:25:00,81.97,81.97,81.96,81.97,1436.0447225356447,67.4146,67.4146,67.4064,67.4146,1436.0447
2013-01-28 13:30:00,81.98,81.98,81.94,81.96,4102.984921530413,67.4228,67.4228,67.3899,67.4064,4102.9849
2013-01-28 13:35:00,81.97,82.01,81.96,82.01,7487.947481793004,67.4146,67.4475,67.4064,67.4475,7487.9475
2013-01-28 13:40:00,82.01,82.06,82.0,82.06,6359.626628372141,67.4475,67.4886,67.4393,67.4886,6359.6266
2013-01-28 13:45:00,82.07,82.11,82.04,82.07,9642.014565596472,67.4968,67.5297,67.4722,67.4968,9642.0146
2013-01-28 13:50:00,82.08,82.08,82.06,82.06,2769.514822033029,67.5051,67.5051,67.4886,67.4886,2769.5148
2013-01-28 13:55:00,82.07,82.1,82.06,82.09,4102.984921530413,67.4968,67.5215,67.4886,67.5133,4102.9849
2013-01-28 14:00:00,82.1,82.11,82.08,82.1,2051.4924607652065,67.5215,67.5297,67.5051,67.5215,2051.4925
2013-01-28 14:05:00,82.11,82.12,82.11,82.12,1025.7462303826032,67.5297,67.538,67.5297,67.538,1025.7462
2013-01-28 14:10:00,82.11,82.14,82.1,82.11,6564.775874448661,67.5297,67.5544,67.5215,67.5297,6564.7759
2013-01-28 14:15:00,82.11,82.15,82.11,82.15,1948.9178377269463,67.5297,67.5626,67.5297,67.5626,1948.9178
2013-01-28 14:20:00,82.11,82.12,82.07,82.09,3077.2386911478097,67.5297,67.538,67.4968,67.5133,3077.2387
2013-01-28 14:25:00,82.09,82.09,82.05,82.08,7795.671350907785,67.5133,67.5133,67.4804,67.5051,7795.6714
2013-01-28 14:30:00,82.09,82.1,82.05,82.05,2359.216329879988,67.5133,67.5215,67.4804,67.4804,2359.2163
2013-01-28 14:35:00,82.07,82.07,82.03,82.05,4410.708790645194,67.4968,67.4968,67.4639,67.4804,4410.7088
2013-01-28 14:40:00,82.07,82.07,82.04,82.05,1538.6193455739049,67.4968,67.4968,67.4722,67.4804,1538.6193
2013-01-28 14:45:00,82.05,82.12,82.04,82.09,7487.947481793004,67.4804,67.538,67.4722,67.5133,7487.9475
2013-01-28 14:50:00,82.1,82.11,82.03,82.03,5128.731151913016,67.5215,67.5297,67.4639,67.4639,5128.7312
2013-01-28 14:55:00,82.03,82.05,82.02,82.02,6667.350497486921,67.4639,67.4804,67.4557,67.4557,6667.3505
2013-01-28 15:00:00,82.02,82.07,82.01,82.04,8616.268335213868,67.4557,67.4968,67.4475,67.4722,8616.2683
2013-01-28 15:05:00,82.03,82.05,81.97,82.0,5026.156528874756,67.4639,67.4804,67.4146,67.4393,5026.1565
2013-01-28 15:10:00,82.0,82.05,82.0,82.0,4821.007282798236,67.4393,67.4804,67.4393,67.4393,4821.0073
2013-01-28 15:15:00,82.01,82.06,82.01,82.02,9847.163811672992,67.4475,67.4886,67.4475,67.4557,9847.1638
2013-01-28 15:20:00,82.0,82.01,81.89,81.91,18566.00676992512,67.4393,67.4475,67.3488,67.3652,18566.0068
2013-01-28 15:25:00,81.93,81.98,81.91,81.95,9231.71607344343,67.3817,67.4228,67.3652,67.3981,9231.7161
2013-01-28 15:30:00,81.94,82.0,81.94,82.0,9026.566827366907,67.3899,67.4393,67.3899,67.4393,9026.5668
2013-01-28 15:35:00,82.0,82.01,81.96,81.97,11488.357780285158,67.4393,67.4475,67.4064,67.4146,11488.3578
2013-01-28 15:40:00,81.96,82.01,81.93,82.01,9231.71607344343,67.4064,67.4475,67.3817,67.4475,9231.7161
2013-01-28 15:45:00,82.01,82.06,82.0,82.06,15899.06657093035,67.4475,67.4886,67.4393,67.4886,15899.0666
2013-01-28 15:50:00,82.06,82.07,81.94,81.95,27079.70048210073,67.4886,67.4968,67.3899,67.3981,27079.7005
2013-01-28 15:55:00,81.95,82.0,81.93,81.97,24207.61103702944,67.3981,67.4393,67.3817,67.4146,24207.611
2013-01-29 09:30:00,81.89,81.89,81.7,81.86,21540.670838034668,67.3488,67.3488,67.1925,67.3241,21540.6708
2013-01-29 09:35:00,81.85,81.86,81.78,81.83,8513.693712175607,67.3159,67.3241,67.2583,67.2994,8513.6937
2013-01-29 09:40:00,81.84,81.89,81.72,81.73,12308.95476459124,67.3077,67.3488,67.209,67.2172,12308.9548
2013-01-29 09:45:00,81.73,81.73,81.63,81.63,12001.23089547646,67.2172,67.2172,67.135,67.135,12001.2309
2013-01-29 09:50:00,81.64,81.72,81.64,81.64,16104.215817006872,67.1432,67.209,67.1432,67.1432,16104.2158
2013-01-29 09:55:00,81.65,81.74,81.65,81.71,12308.95476459124,67.1514,67.2254,67.1514,67.2008,12308.9548
2013-01-29 10:00:00,81.68,81.75,81.63,81.73,20925.22309980511,67.1761,67.2337,67.135,67.2172,20925.2231
2013-01-29 10:05:00,81.74,81.74,81.69,81.71,7077.648989639963,67.2254,67.2254,67.1843,67.2008,7077.649
2013-01-29 10:10:00,81.71,81.86,81.71,81.86,13642.424864088624,67.2008,67.3241,67.2008,67.3241,13642.4249
2013-01-29 10:15:00,81.86,81.94,81.85,81.94,9744.58918863473,67.3241,67.3899,67.3159,67.3899,9744.5892
2013-01-29 10:20:00,81.94,82.04,81.94,82.03,6462.201251410401,67.3899,67.4722,67.3899,67.4639,6462.2013
2013-01-29 10:25:00,82.04,82.06,82.01,82.01,2666.9401989947687,67.4722,67.4886,67.4475,67.4475,2666.9402
2013-01-29 10:30:00,82.06,82.08,82.02,82.05,17950.559031695557,67.4886,67.5051,67.4557,67.4804,17950.559
2013-01-29 10:35:00,82.05,82.05,82.01,82.05,4718.432659759975,67.4804,67.4804,67.4475,67.4804,4718.4327
2013-01-29 10:40:00,82.05,82.06,81.96,82.01,20925.22309980511,67.4804,67.4886,67.4064,67.4475,20925.2231
2013-01-29 10:45:00,82.01,82.07,82.01,82.06,4923.581905836496,67.4475,67.4968,67.4475,67.4886,4923.5819
2013-01-29 10:50:00,82.06,82.14,82.04,82.12,4923.581905836496,67.4886,67.5544,67.4722,67.538,4923.5819
2013-01-29 10:55:00,82.13,82.14,82.08,82.08,2461.790952918248,67.5462,67.5544,67.5051,67.5051,2461.791
2013-01-29 11:00:00,82.07,82.09,82.04,82.08,2666.9401989947687,67.4968,67.5133,67.4722,67.5051,2666.9402
2013-01-29 11:05:00,82.07,82.1,82.03,82.1,5231.305774951277,67.4968,67.5215,67.4639,67.5215,5231.3058
2013-01-29 11:10:00,82.09,82.15,82.08,82.12,5641.604267104318,67.5133,67.5626,67.5051,67.538,5641.6043
2013-01-29 11:15:00,82.13,82.34,82.13,82.33,4205.559544568673,67.5462,67.7189,67.5462,67.7107,4205.5595
2013-01-29 11:20:00,82.32,82.4,82.31,82.32,9744.58918863473,67.7024,67.7682,67.6942,67.7024,9744.5892
2013-01-29 11:25:00,82.31,82.34,82.25,82.32,6769.925120525182,67.6942,67.7189,67.6449,67.7024,6769.9251
2013-01-29 11:30:00,82.33,82.35,82.28,82.34,4513.283413683455,67.7107,67.7271,67.6695,67.7189,4513.2834
2013-01-29 11:35:00,82.34,82.37,82.29,82.3,4205.559544568673,67.7189,67.7436,67.6778,67.686,4205.5595
2013-01-29 11:40:00,82.29,82.36,82.29,82.36,5026.156528874756,67.6778,67.7353,67.6778,67.7353,5026.1565
2013-01-29 11:45:00,82.34,82.35,82.3,82.32,2769.514822033029,67.7189,67.7271,67.686,67.7024,2769.5148
2013-01-29 11:50:00,82.33,82.36,82.31,82.34,5744.178890142579,67.7107,67.7353,67.6942,67.7189,5744.1789
2013-01-29 11:55:00,82.34,82.34,82.27,82.3,7077.648989639963,67.7189,67.7189,67.6613,67.686,7077.649
2013-01-29 12:00:00,82.32,82.36,82.28,82.36,2974.6640681095496,67.7024,67.7353,67.6695,67.7353,2974.6641
2013-01-29 12:05:00,82.32,82.34,82.28,82.3,2872.089445071289,67.7024,67.7189,67.6695,67.686,2872.0894
2013-01-29 12:10:00,82.3,82.37,82.3,82.32,4000.410298492153,67.686,67.7436,67.686,67.7024,4000.4103
2013-01-29 12:15:00,82.33,82.38,82.31,82.36,4102.984921530413,67.7107,67.7518,67.6942,67.7353,4102.9849
2013-01-29 12:20:00,82.36,82.36,82.25,82.25,5641.604267104318,67.7353,67.7353,67.6449,67.6449,5641.6043
2013-01-29 12:25:00,82.29,82.29,82.25,82.25,3795.261052415632,67.6778,67.6778,67.6449,67.6449,3795.2611
2013-01-29 12:30:00,82.25,82.28,82.23,82.23,3077.2386911478097,67.6449,67.6695,67.6284,67.6284,3077.2387
2013-01-29 12:35:00,82.25,82.28,82.24,82.25,2359.216329879988,67.6449,67.6695,67.6366,67.6449,2359.2163
2013-01-29 12:40:00,82.26,82.32,82.26,82.3,4102.984921530413,67.6531,67.7024,67.6531,67.686,4102.9849
2013-01-29 12:45:00,82.3,82.35,82.3,82.34,2359.216329879988,67.686,67.7271,67.686,67.7189,2359.2163
2013-01-29 12:50:00,82.34,82.39,82.33,82.33,6975.074366601702,67.7189,67.76,67.7107,67.7107,6975.0744
2013-01-29 12:55:00,82.33,82.33,82.26,82.27,6872.499743563442,67.7107,67.7107,67.6531,67.6613,6872.4997
2013-01-29 13:00:00,82.28,82.28,82.23,82.28,5744.178890142579,67.6695,67.6695,67.6284,67.6695,5744.1789
2013-01-29 13:05:00,82.27,82.32,82.27,82.28,6051.902759257359,67.6613,67.7024,67.6613,67.6695,6051.9028
2013-01-29 13:10:00,82.28,82.3,82.27,82.28,2051.4924607652065,67.6695,67.686,67.6613,67.6695,2051.4925
2013-01-29 13:15:00,82.29,82.29,82.24,82.29,3077.2386911478097,67.6778,67.6778,67.6366,67.6778,3077.2387
2013-01-29 13:20:00,82.3,82.35,82.3,82.33,6667.350497486921,67.686,67.7271,67.686,67.7107,6667.3505
2013-01-29 13:25:00,82.3,82.3,82.27,82.27,2872.089445071289,67.686,67.686,67.6613,67.6613,2872.0894
2013-01-29 13:30:00,82.26,82.28,82.24,82.28,5128.731151913016,67.6531,67.6695,67.6366,67.6695,5128.7312
2013-01-29 13:35:00,82.29,82.39,82.29,82.39,3282.3879372243305,67.6778,67.76,67.6778,67.76,3282.3879
2013-01-29 13:40:00,82.38,82.4,82.35,82.35,5436.455021027798,67.7518,67.7682,67.7271,67.7271,5436.455
2013-01-29 13:45:00,82.35,82.35,82.25,82.27,11283.208534208636,67.7271,67.7271,67.6449,67.6613,11283.2085
2013-01-29 13:50:00,82.27,82.32,82.27,82.31,4513.283413683455,67.6613,67.7024,67.6613,67.6942,4513.2834
2013-01-29 13:55:00,82.31,82.33,82.3,82.32,1538.6193455739049,67.6942,67.7107,67.686,67.7024,1538.6193
2013-01-29 14:00:00,82.3,82.34,82.3,82.34,2564.365575956508,67.686,67.7189,67.686,67.7189,2564.3656
2013-01-29 14:05:00,82.34,82.37,82.33,82.35,5436.455021027798,67.7189,67.7436,67.7107,67.7271,5436.455
2013-01-29 14:10:00,82.36,82.36,82.3,82.3,5436.455021027798,67.7353,67.7353,67.686,67.686,5436.455
2013-01-29 14:15:00,82.29,82.31,82.19,82.21,10154.887680787771,67.6778,67.6942,67.5955,67.612,10154.8877
2013-01-29 14:20:00,82.21,82.24,82.18,82.19,11283.208534208636,67.612,67.6366,67.5873,67.5955,11283.2085
2013-01-29 14:25:00,82.19,82.22,82.19,82.21,3590.111806339112,67.5955,67.6202,67.5955,67.612,3590.1118
2013-01-29 14:30:00,82.2,82.21,82.19,82.21,3487.537183300851,67.6037,67.612,67.5955,67.612,3487.5372
2013-01-29 14:35:00,82.2,82.26,82.2,82.23,3795.261052415632,67.6037,67.6531,67.6037,67.6284,3795.2611
2013-01-29 14:40:00,82.23,82.24,82.2,82.21,6051.902759257359,67.6284,67.6366,67.6037,67.612,6051.9028
2013-01-29 14:45:00,82.2,82.2,82.18,82.18,4102.984921530413,67.6037,67.6037,67.5873,67.5873,4102.9849
2013-01-29 14:50:00,82.17,82.17,82.13,82.13,6564.775874448661,67.5791,67.5791,67.5462,67.5462,6564.7759
2013-01-29 14:55:00,82.14,82.15,82.13,82.15,3795.261052415632,67.5544,67.5626,67.5462,67.5626,3795.2611
2013-01-29 15:00:00,82.16,82.21,82.15,82.18,11180.633911170376,67.5708,67.612,67.5626,67.5873,11180.6339
2013-01-29 15:05:00,82.17,82.17,82.06,82.13,10667.760795979077,67.5791,67.5791,67.4886,67.5462,10667.7608
2013-01-29 15:10:00,82.14,82.22,82.14,82.16,9847.163811672992,67.5544,67.6202,67.5544,67.5708,9847.1638
2013-01-29 15:15:00,82.15,82.16,82.14,82.15,7898.245973946045,67.5626,67.5708,67.5544,67.5626,7898.246
2013-01-29 15:20:00,82.15,82.15,82.1,82.14,8923.992204328648,67.5626,67.5626,67.5215,67.5544,8923.9922
2013-01-29 15:25:00,82.15,82.17,82.11,82.15,9334.29069648169,67.5626,67.5791,67.5297,67.5626,9334.2907
2013-01-29 15:30:00,82.14,82.17,82.09,82.09,13642.424864088624,67.5544,67.5791,67.5133,67.5133,13642.4249
2013-01-29 15:35:00,82.1,82.17,82.09,82.16,5744.178890142579,67.5215,67.5791,67.5133,67.5708,5744.1789
2013-01-29 15:40:00,82.16,82.17,82.15,82.17,9744.58918863473,67.5708,67.5791,67.5626,67.5791,9744.5892
2013-01-29 15:45:00,82.16,82.17,82.09,82.12,17335.111293465994,67.5708,67.5791,67.5133,67.538,17335.1113
2013-01-29 15:50:00,82.11,82.16,82.09,82.15,19489.17837726946,67.5297,67.5708,67.5133,67.5626,19489.1784
2013-01-29 15:55:00,82.15,82.2,82.15,82.15,23694.737921838136,67.5626,67.6037,67.5626,67.5626,23694.7379
2013-01-30 09:30:00,82.37,82.87,81.71,81.71,173145.96368858343,67.7436,68.1548,67.2008,67.2008,173145.9637
2013-01-30 09:35:00,81.74,82.33,81.73,82.19,14257.872602318186,67.2254,67.7107,67.2172,67.5955,14257.8726
2013-01-30 09:40:00,82.25,82.3,82.2,82.23,3897.8356754538927,67.6449,67.686,67.6037,67.6284,3897.8357
2013-01-30 09:45:00,82.24,82.41,82.18,82.36,17335.111293465994,67.6366,67.7765,67.5873,67.7353,17335.1113
2013-01-30 09:50:00,82.42,82.51,82.37,82.46,4718.432659759975,67.7847,67.8587,67.7436,67.8176,4718.4327
2013-01-30 09:55:00,82.46,82.53,82.38,82.47,8205.969843060826,67.8176,67.8751,67.7518,67.8258,8205.9698
2013-01-30 10:00:00,82.46,82.5,82.38,82.44,4718.432659759975,67.8176,67.8505,67.7518,67.8011,4718.4327
2013-01-30 10:05:00,82.43,82.43,82.25,82.29,21027.797722843367,67.7929,67.7929,67.6449,67.6778,21027.7977
2013-01-30 10:10:00,82.28,82.36,82.26,82.26,5026.156528874756,67.6695,67.7353,67.6531,67.6531,5026.1565
2013-01-30 10:15:00,82.25,82.37,82.24,82.28,5026.156528874756,67.6449,67.7436,67.6366,67.6695,5026.1565
2013-01-30 10:20:00,82.26,82.28,82.06,82.13,8308.544466099087,67.6531,67.6695,67.4886,67.5462,8308.5445
2013-01-30 10:25:00,82.14,82.22,82.1,82.19,3897.8356754538927,67.5544,67.6202,67.5215,67.5955,3897.8357
2013-01-30 10:30:00,82.19,82.25,82.13,82.22,6051.902759257359,67.5955,67.6449,67.5462,67.6202,6051.9028
2013-01-30 10:35:00,82.25,82.3,82.23,82.27,4102.984921530413,67.6449,67.686,67.6284,67.6613,4102.9849
2013-01-30 10:40:00,82.28,82.31,82.2,82.21,10257.462303826032,67.6695,67.6942,67.6037,67.612,10257.4623
2013-01-30 10:45:00,82.21,82.21,82.12,82.15,14360.447225356444,67.612,67.612,67.538,67.5626,14360.4472
2013-01-30 10:50:00,82.13,82.18,82.1,82.1,12514.10401066776,67.5462,67.5873,67.5215,67.5215,12514.104
2013-01-30 10:55:00,82.12,82.25,82.11,82.25,3795.261052415632,67.538,67.6449,67.5297,67.6449,3795.2611
2013-01-30 11:00:00,82.24,82.28,82.2,82.25,3282.3879372243305,67.6366,67.6695,67.6037,67.6449,3282.3879
2013-01-30 11:05:00,82.24,82.26,82.24,82.26,4308.134167606934,67.6366,67.6531,67.6366,67.6531,4308.1342
2013-01-30 11:10:00,82.26,82.28,82.23,82.28,6154.47738229562,67.6531,67.6695,67.6284,67.6695,6154.4774
2013-01-30 11:15:00,82.28,82.3,82.27,82.3,1743.7685916504256,67.6695,67.686,67.6613,67.686,1743.7686
2013-01-30 11:20:00,82.31,82.33,82.29,82.31,2769.514822033029,67.6942,67.7107,67.6778,67.6942,2769.5148
2013-01-30 11:25:00,82.31,82.34,82.27,82.34,7795.671350907785,67.6942,67.7189,67.6613,67.7189,7795.6714
2013-01-30 11:30:00,82.32,82.33,82.32,82.33,1948.9178377269463,67.7024,67.7107,67.7024,67.7107,1948.9178
2013-01-30 11:35:00,82.34,82.41,82.34,82.38,1948.9178377269463,67.7189,67.7765,67.7189,67.7518,1948.9178
2013-01-30 11:40:00,82.4,82.4,82.27,82.31,4615.858036721715,67.7682,67.7682,67.6613,67.6942,4615.858
2013-01-30 11:45:00,82.31,82.31,82.24,82.26,3179.8133141860703,67.6942,67.6942,67.6366,67.6531,3179.8133
2013-01-30 11:50:00,82.27,82.33,82.27,82.33,2051.4924607652065,67.6613,67.7107,67.6613,67.7107,2051.4925
2013-01-30 11:55:00,82.31,82.36,82.31,82.34,5436.455021027798,67.6942,67.7353,67.6942,67.7189,5436.455
2013-01-30 12:00:00,82.34,82.37,82.32,82.37,5231.305774951277,67.7189,67.7436,67.7024,67.7436,5231.3058
2013-01-30 12:05:00,82.35,82.36,82.32,82.35,6769.925120525182,67.7271,67.7353,67.7024,67.7271,6769.9251
2013-01-30 12:10:00,82.34,82.35,82.3,82.3,8616.268335213868,67.7189,67.7271,67.686,67.686,8616.2683
2013-01-30 12:15:00,82.32,82.36,82.29,82.3,4513.283413683455,67.7024,67.7353,67.6778,67.686,4513.2834
2013-01-30 12:20:00,82.31,82.33,82.3,82.3,1743.7685916504256,67.6942,67.7107,67.686,67.686,1743.7686
2013-01-30 12:25:00,82.29,82.3,82.24,82.27,1948.9178377269463,67.6778,67.686,67.6366,67.6613,1948.9178
2013-01-30 12:30:00,82.25,82.25,82.23,82.25,5333.880397989537,67.6449,67.6449,67.6284,67.6449,5333.8804
2013-01-30 12:35:00,82.24,82.25,82.19,82.19,5744.178890142579,67.6366,67.6449,67.5955,67.5955,5744.1789
2013-01-30 12:40:00,82.19,82.22,82.18,82.19,2974.6640681095496,67.5955,67.6202,67.5873,67.5955,2974.6641
2013-01-30 12:45:00,82.2,82.32,82.2,82.3,9847.163811672992,67.6037,67.7024,67.6037,67.686,9847.1638
2013-01-30 12:50:00,82.3,82.33,82.28,82.28,1846.343214688686,67.686,67.7107,67.6695,67.6695,1846.3432
2013-01-30 12:55:00,82.29,82.37,82.26,82.34,2974.6640681095496,67.6778,67.7436,67.6531,67.7189,2974.6641
2013-01-30 13:00:00,82.35,82.36,82.26,82.26,1743.7685916504256,67.7271,67.7353,67.6531,67.6531,1743.7686
2013-01-30 13:05:00,82.29,82.29,82.23,82.25,2359.216329879988,67.6778,67.6778,67.6284,67.6449,2359.2163
2013-01-30 13:10:00,82.26,82.27,82.23,82.24,3179.8133141860703,67.6531,67.6613,67.6284,67.6366,3179.8133
2013-01-30 13:15:00,82.24,82.26,82.18,82.19,7385.372858754744,67.6366,67.6531,67.5873,67.5955,7385.3729
2013-01-30 13:20:00,82.19,82.25,82.19,82.25,2872.089445071289,67.5955,67.6449,67.5955,67.6449,2872.0894
2013-01-30 13:25:00,82.24,82.25,82.21,82.23,2974.6640681095496,67.6366,67.6449,67.612,67.6284,2974.6641
2013-01-30 13:30:00,82.24,82.28,82.21,82.21,3795.261052415632,67.6366,67.6695,67.612,67.612,3795.2611
2013-01-30 13:35:00,82.21,82.22,82.19,82.19,2564.365575956508,67.612,67.6202,67.5955,67.5955,2564.3656
2013-01-30 13:40:00,82.19,82.23,82.18,82.23,2256.6417068417272,67.5955,67.6284,67.5873,67.6284,2256.6417
2013-01-30 13:45:00,82.22,82.23,82.21,82.22,1948.9178377269463,67.6202,67.6284,67.612,67.6202,1948.9178
2013-01-30 13:50:00,82.21,82.22,82.19,82.21,2461.790952918248,67.612,67.6202,67.5955,67.612,2461.791
2013-01-30 13:55:00,82.21,82.22,82.18,82.2,3179.8133141860703,67.612,67.6202,67.5873,67.6037,3179.8133
2013-01-30 14:00:00,82.23,82.25,82.21,82.25,2564.365575956508,67.6284,67.6449,67.612,67.6449,2564.3656
2013-01-30 14:05:00,82.23,82.24,82.18,82.2,3590.111806339112,67.6284,67.6366,67.5873,67.6037,3590.1118
2013-01-30 14:10:00,82.21,82.28,82.2,82.21,3179.8133141860703,67.612,67.6695,67.6037,67.612,3179.8133
2013-01-30 14:15:00,82.21,82.24,82.18,82.18,14565.596471432968,67.612,67.6366,67.5873,67.5873,14565.5965
2013-01-30 14:20:00,82.18,82.19,82.13,82.14,5128.731151913016,67.5873,67.5955,67.5462,67.5544,5128.7312
2013-01-30 14:25:00,82.06,82.15,82.05,82.13,4308.134167606934,67.4886,67.5626,67.4804,67.5462,4308.1342
2013-01-30 14:30:00,82.14,82.15,82.11,82.15,8308.544466099087,67.5544,67.5626,67.5297,67.5626,8308.5445
2013-01-30 14:35:00,82.15,82.19,82.09,82.15,12616.67863370602,67.5626,67.5955,67.5133,67.5626,12616.6786
2013-01-30 14:40:00,82.17,82.27,82.17,82.24,15181.044209662528,67.5791,67.6613,67.5791,67.6366,15181.0442
2013-01-30 14:45:00,82.23,82.23,82.15,82.16,20207.200738537285,67.6284,67.6284,67.5626,67.5708,20207.2007
2013-01-30 14:50:00,82.17,82.19,82.12,82.14,5231.305774951277,67.5791,67.5955,67.538,67.5544,5231.3058
2013-01-30 14:55:00,82.15,82.2,82.15,82.16,5026.156528874756,67.5626,67.6037,67.5626,67.5708,5026.1565
2013-01-30 15:00:00,82.17,82.17,82.08,82.08,6359.626628372141,67.5791,67.5791,67.5051,67.5051,6359.6266
2013-01-30 15:05:00,82.06,82.15,82.06,82.15,4308.134167606934,67.4886,67.5626,67.4886,67.5626,4308.1342
2013-01-30 15:10:00,82.14,82.14,82.02,82.03,7385.372858754744,67.5544,67.5544,67.4557,67.4639,7385.3729
2013-01-30 15:15:00,82.03,82.03,81.91,81.97,5026.156528874756,67.4639,67.4639,67.3652,67.4146,5026.1565
2013-01-30 15:20:00,81.97,82.01,81.91,81.93,10872.910042055595,67.4146,67.4475,67.3652,67.3817,10872.91
2013-01-30 15:25:00,81.94,81.97,81.89,81.97,10052.313057749512,67.3899,67.4146,67.3488,67.4146,10052.3131
2013-01-30 15:30:00,81.97,81.98,81.76,81.93,38362.90901630936,67.4146,67.4228,67.2419,67.3817,38362.909
2013-01-30 15:35:00,81.94,81.95,81.89,81.93,12103.80551851472,67.3899,67.3981,67.3488,67.3817,12103.8055
2013-01-30 15:40:00,81.96,81.98,81.91,81.92,12308.95476459124,67.4064,67.4228,67.3652,67.3735,12308.9548
2013-01-30 15:45:00,81.9,82.03,81.87,81.99,27387.424351215508,67.357,67.4639,67.3323,67.431,27387.4244
2013-01-30 15:50:00,81.98,81.99,81.9,81.95,20104.626115499024,67.4228,67.431,67.357,67.3981,20104.6261
2013-01-30 15:55:00,81.94,82.02,81.93,82.01,30464.66304236332,67.3899,67.4557,67.3817,67.4475,30464.663
2013-01-31 09:30:00,81.74,81.9,81.67,81.8,17027.387424351215,67.2254,67.357,67.1679,67.2748,17027.3874
2013-01-31 09:35:00,81.7,81.83,81.65,81.78,7077.648989639963,67.1925,67.2994,67.1514,67.2583,7077.649
2013-01-31 09:40:00,81.78,81.81,81.7,81.76,15078.46958662427,67.2583,67.283,67.1925,67.2419,15078.4696
2013-01-31 09:45:00,81.75,81.76,81.67,81.75,12924.402502820802,67.2337,67.2419,67.1679,67.2337,12924.4025
2013-01-31 09:50:00,81.75,81.77,81.73,81.76,14668.171094471229,67.2337,67.2501,67.2172,67.2419,14668.1711
2013-01-31 09:55:00,81.76,81.93,81.71,81.93,13026.977125859064,67.2419,67.3817,67.2008,67.3817,13026.9771
2013-01-31 10:00:00,81.93,81.97,81.81,81.85,6872.499743563442,67.3817,67.4146,67.283,67.3159,6872.4997
2013-01-31 10:05:00,81.85,82.0,81.85,81.98,5949.328136219099,67.3159,67.4393,67.3159,67.4228,5949.3281
2013-01-31 10:10:00,81.99,82.04,81.85,81.89,7693.096727869524,67.431,67.4722,67.3159,67.3488,7693.0967
2013-01-31 10:15:00,81.9,81.98,81.9,81.93,6462.201251410401,67.357,67.4228,67.357,67.3817,6462.2013
2013-01-31 10:20:00,81.87,81.89,81.84,81.86,15283.61883270079,67.3323,67.3488,67.3077,67.3241,15283.6188
2013-01-31 10:25:00,81.85,81.87,81.77,81.79,13129.551748897322,67.3159,67.3323,67.2501,67.2666,13129.5517
2013-01-31 10:30:00,81.81,81.82,81.78,81.81,9847.163811672992,67.283,67.2912,67.2583,67.283,9847.1638
2013-01-31 10:35:00,81.81,81.9,81.8,81.88,3179.8133141860703,67.283,67.357,67.2748,67.3406,3179.8133
2013-01-31 10:40:00,81.94,81.98,81.92,81.98,2974.6640681095496,67.3899,67.4228,67.3735,67.4228,2974.6641
2013-01-31 10:45:00,81.98,82.07,81.96,81.98,3590.111806339112,67.4228,67.4968,67.4064,67.4228,3590.1118
2013-01-31 10:50:00,81.98,81.98,81.87,81.87,5333.880397989537,67.4228,67.4228,67.3323,67.3323,5333.8804
2013-01-31 10:55:00,81.89,81.91,81.81,81.87,3795.261052415632,67.3488,67.3652,67.283,67.3323,3795.2611
2013-01-31 11:00:00,81.81,81.85,81.81,81.85,2256.6417068417272,67.283,67.3159,67.283,67.3159,2256.6417
2013-01-31 11:05:00,81.84,81.84,81.71,81.71,12103.80551851472,67.3077,67.3077,67.2008,67.2008,12103.8055
2013-01-31 11:10:00,81.73,81.75,81.64,81.65,15693.91732485383,67.2172,67.2337,67.1432,67.1514,15693.9173
2013-01-31 11:15:00,81.65,81.65,81.6,81.64,8513.693712175607,67.1514,67.1514,67.1103,67.1432,8513.6937
2013-01-31 11:20:00,81.63,81.63,81.59,81.61,16001.641193968611,67.135,67.135,67.1021,67.1185,16001.6412
2013-01-31 11:25:00,81.62,81.7,81.62,81.66,6257.0520053338805,67.1267,67.1925,67.1267,67.1596,6257.052
2013-01-31 11:30:00,81.62,81.67,81.54,81.58,7180.223612678223,67.1267,67.1679,67.0609,67.0938,7180.2236
2013-01-31 11:35:00,81.56,81.73,81.53,81.73,8308.544466099087,67.0774,67.2172,67.0527,67.2172,8308.5445
2013-01-31 11:40:00,81.76,81.76,81.71,81.72,3282.3879372243305,67.2419,67.2419,67.2008,67.209,3282.3879
2013-01-31 11:45:00,81.76,81.81,81.75,81.81,1948.9178377269463,67.2419,67.283,67.2337,67.283,1948.9178
2013-01-31 11:50:00,81.85,81.86,81.77,81.8,4000.410298492153,67.3159,67.3241,67.2501,67.2748,4000.4103
2013-01-31 11:55:00,81.8,81.86,81.8,81.83,2564.365575956508,67.2748,67.3241,67.2748,67.2994,2564.3656
2013-01-31 12:00:00,81.83,81.88,81.83,81.85,2769.514822033029,67.2994,67.3406,67.2994,67.3159,2769.5148
2013-01-31 12:05:00,81.85,81.88,81.85,81.87,410.2984921530413,67.3159,67.3406,67.3159,67.3323,410.2985
2013-01-31 12:10:00,81.88,81.89,81.87,81.89,3179.8133141860703,67.3406,67.3488,67.3323,67.3488,3179.8133
2013-01-31 12:15:00,81.88,81.89,81.83,81.85,7077.648989639963,67.3406,67.3488,67.2994,67.3159,7077.649
2013-01-31 12:20:00,81.86,81.88,81.85,81.86,2256.6417068417272,67.3241,67.3406,67.3159,67.3241,2256.6417
2013-01-31 12:25:00,81.89,81.98,81.88,81.95,19284.029131192943,67.3488,67.4228,67.3406,67.3981,19284.0291
2013-01-31 12:30:00,81.97,81.98,81.95,81.96,6462.201251410401,67.4146,67.4228,67.3981,67.4064,6462.2013
2013-01-31 12:35:00,81.95,81.99,81.95,81.97,3384.962560262591,67.3981,67.431,67.3981,67.4146,3384.9626
2013-01-31 12:40:00,81.97,82.0,81.97,82.0,1333.4700994973844,67.4146,67.4393,67.4146,67.4393,1333.4701
2013-01-31 12:45:00,82.01,82.07,81.99,81.99,3282.3879372243305,67.4475,67.4968,67.431,67.431,3282.3879
2013-01-31 12:50:00,81.98,82.02,81.96,81.96,2769.514822033029,67.4228,67.4557,67.4064,67.4064,2769.5148
2013-01-31 12:55:00,81.97,81.97,81.78,81.79,14770.745717509488,67.4146,67.4146,67.2583,67.2666,14770.7457
2013-01-31 13:00:00,81.79,81.79,81.77,81.78,5744.178890142579,67.2666,67.2666,67.2501,67.2583,5744.1789
2013-01-31 13:05:00,81.76,81.88,81.76,81.88,11898.656272438198,67.2419,67.3406,67.2419,67.3406,11898.6563
2013-01-31 13:10:00,81.92,81.97,81.9,81.96,2461.790952918248,67.3735,67.4146,67.357,67.4064,2461.791
2013-01-31 13:15:00,81.95,82.07,81.95,82.06,6564.775874448661,67.3981,67.4968,67.3981,67.4886,6564.7759
2013-01-31 13:20:00,82.06,82.06,82.0,82.01,820.5969843060826,67.4886,67.4886,67.4393,67.4475,820.597
2013-01-31 13:25:00,82.01,82.05,82.01,82.04,1333.4700994973844,67.4475,67.4804,67.4475,67.4722,1333.4701
2013-01-31 13:30:00,82.04,82.09,82.04,82.07,5436.455021027798,67.4722,67.5133,67.4722,67.4968,5436.455
2013-01-31 13:35:00,82.07,82.08,82.02,82.02,2461.790952918248,67.4968,67.5051,67.4557,67.4557,2461.791
2013-01-31 13:40:00,82.05,82.06,82.03,82.06,923.171607344343,67.4804,67.4886,67.4639,67.4886,923.1716
2013-01-31 13:45:00,82.05,82.08,82.02,82.02,3692.686429377372,67.4804,67.5051,67.4557,67.4557,3692.6864
2013-01-31 13:50:00,82.02,82.08,82.02,82.06,6769.925120525182,67.4557,67.5051,67.4557,67.4886,6769.9251
2013-01-31 13:55:00,82.07,82.13,82.07,82.12,4205.559544568673,67.4968,67.5462,67.4968,67.538,4205.5595
2013-01-31 14:00:00,82.13,82.15,82.09,82.15,5231.305774951277,67.5462,67.5626,67.5133,67.5626,5231.3058
2013-01-31 14:05:00,82.15,82.15,82.05,82.07,5128.731151913016,67.5626,67.5626,67.4804,67.4968,5128.7312
2013-01-31 14:10:00,82.06,82.07,82.03,82.07,4000.410298492153,67.4886,67.4968,67.4639,67.4968,4000.4103
2013-01-31 14:15:00,82.03,82.07,82.02,82.03,8308.544466099087,67.4639,67.4968,67.4557,67.4639,8308.5445
2013-01-31 14:20:00,82.03,82.03,82.0,82.0,4923.581905836496,67.4639,67.4639,67.4393,67.4393,4923.5819
2013-01-31 14:25:00,82.0,82.0,81.9,81.94,7487.947481793004,67.4393,67.4393,67.357,67.3899,7487.9475
2013-01-31 14:30:00,81.93,82.14,81.91,82.14,9129.14145040517,67.3817,67.5544,67.3652,67.5544,9129.1415
2013-01-31 14:35:00,82.15,82.15,82.1,82.1,5231.305774951277,67.5626,67.5626,67.5215,67.5215,5231.3058
2013-01-31 14:40:00,82.12,82.17,82.11,82.11,7898.245973946045,67.538,67.5791,67.5297,67.5297,7898.246
2013-01-31 14:45:00,82.12,82.2,82.11,82.18,5231.305774951277,67.538,67.6037,67.5297,67.5873,5231.3058
2013-01-31 14:50:00,82.19,82.28,82.19,82.24,5744.178890142579,67.5955,67.6695,67.5955,67.6366,5744.1789
2013-01-31 14:55:00,82.24,82.26,82.14,82.15,5436.455021027798,67.6366,67.6531,67.5544,67.5626,5436.455
2013-01-31 15:00:00,82.13,82.15,82.05,82.05,3487.537183300851,67.5462,67.5626,67.4804,67.4804,3487.5372
2013-01-31 15:05:00,82.04,82.06,82.01,82.01,6359.626628372141,67.4722,67.4886,67.4475,67.4475,6359.6266
2013-01-31 15:10:00,82.03,82.04,81.93,81.93,4615.858036721715,67.4639,67.4722,67.3817,67.3817,4615.858
2013-01-31 15:15:00,81.93,82.0,81.93,82.0,8616.268335213868,67.3817,67.4393,67.3817,67.4393,8616.2683
2013-01-31 15:20:00,82.0,82.01,81.96,81.97,7898.245973946045,67.4393,67.4475,67.4064,67.4146,7898.246
2013-01-31 15:25:00,81.97,81.98,81.92,81.94,4308.134167606934,67.4146,67.4228,67.3735,67.3899,4308.1342
2013-01-31 15:30:00,81.94,81.99,81.91,81.95,9642.014565596472,67.3899,67.431,67.3652,67.3981,9642.0146
2013-01-31 15:35:00,81.98,81.98,81.92,81.95,10667.760795979077,67.4228,67.4228,67.3735,67.3981,10667.7608
2013-01-31 15:40:00,81.96,82.03,81.92,81.93,18360.8575238486,67.4064,67.4639,67.3735,67.3817,18360.8575
2013-01-31 15:45:00,81.93,81.98,81.85,81.85,20412.349984613807,67.3817,67.4228,67.3159,67.3159,20412.35
2013-01-31 15:50:00,81.87,82.0,81.84,82.0,29028.61831982768,67.3323,67.4393,67.3077,67.4393,29028.6183
2013-01-31 15:55:00,81.99,82.05,81.9,81.91,72417.68386501179,67.431,67.4804,67.357,67.3652,72417.6839
2013-02-01 09:30:00,82.73,82.73,82.34,82.65,25438.506513488563,68.0396,68.0396,67.7189,67.9738,25438.5065
2013-02-01 09:35:00,82.62,82.64,82.47,82.64,4923.581905836496,67.9492,67.9656,67.8258,67.9656,4923.5819
2013-02-01 09:40:00,82.67,82.84,82.67,82.77,12001.23089547646,67.9903,68.1301,67.9903,68.0725,12001.2309
2013-02-01 09:45:00,82.74,82.78,82.54,82.54,6051.902759257359,68.0479,68.0808,67.8834,67.8834,6051.9028
2013-02-01 09:50:00,82.47,82.56,82.42,82.51,6769.925120525182,67.8258,67.8998,67.7847,67.8587,6769.9251
2013-02-01 09:55:00,82.52,82.56,82.35,82.36,6564.775874448661,67.8669,67.8998,67.7271,67.7353,6564.7759
2013-02-01 10:00:00,82.42,82.58,82.4,82.51,15386.193455739049,67.7847,67.9163,67.7682,67.8587,15386.1935
2013-02-01 10:05:00,82.49,82.69,82.48,82.69,11590.932403323415,67.8423,68.0067,67.834,68.0067,11590.9324
2013-02-01 10:10:00,82.7,82.75,82.68,82.74,6975.074366601702,68.015,68.0561,67.9985,68.0479,6975.0744
2013-02-01 10:15:00,82.73,82.74,82.64,82.64,4923.581905836496,68.0396,68.0479,67.9656,67.9656,4923.5819
2013-02-01 10:20:00,82.65,82.77,82.62,82.69,15899.06657093035,67.9738,68.0725,67.9492,68.0067,15899.0666
2013-02-01 10:25:00,82.7,82.71,82.59,82.63,4308.134167606934,68.015,68.0232,67.9245,67.9574,4308.1342
2013-02-01 10:30:00,82.6,82.65,82.55,82.63,9026.566827366907,67.9327,67.9738,67.8916,67.9574,9026.5668
2013-02-01 10:35:00,82.61,82.68,82.6,82.64,8616.268335213868,67.9409,67.9985,67.9327,67.9656,8616.2683
2013-02-01 10:40:00,82.62,82.66,82.6,82.6,5744.178890142579,67.9492,67.9821,67.9327,67.9327,5744.1789
2013-02-01 10:45:00,82.63,82.7,82.61,82.66,9744.58918863473,67.9574,68.015,67.9409,67.9821,9744.5892
2013-02-01 10:50:00,82.62,82.68,82.57,82.57,9026.566827366907,67.9492,67.9985,67.908,67.908,9026.5668
2013-02-01 10:55:00,82.6,82.71,82.57,82.69,7898.245973946045,67.9327,68.0232,67.908,68.0067,7898.246
2013-02-01 11:00:00,82.7,82.8,82.66,82.76,20309.775361575543,68.015,68.0972,67.9821,68.0643,20309.7754
2013-02-01 11:05:00,82.79,82.85,82.77,82.83,12411.5293876295,68.089,68.1383,68.0725,68.1219,12411.5294
2013-02-01 11:10:00,82.83,82.92,82.83,82.92,19078.87988511642,68.1219,68.1959,68.1219,68.1959,19078.8799
2013-02-01 11:15:00,82.92,82.94,82.91,82.94,8308.544466099087,68.1959,68.2123,68.1877,68.2123,8308.5445
2013-02-01 11:20:00,82.96,82.96,82.89,82.92,16309.365063083393,68.2288,68.2288,68.1712,68.1959,16309.3651
2013-02-01 11:25:00,82.92,83.06,82.92,83.04,11488.357780285158,68.1959,68.311,68.1959,68.2946,11488.3578
2013-02-01 11:30:00,83.05,83.05,82.98,83.01,8308.544466099087,68.3028,68.3028,68.2452,68.2699,8308.5445
2013-02-01 11:35:00,83.0,83.01,82.92,82.97,13026.977125859064,68.2617,68.2699,68.1959,68.237,13026.9771
2013-02-01 11:40:00,83.0,83.06,82.95,83.05,20207.200738537285,68.2617,68.311,68.2206,68.3028,20207.2007
2013-02-01 11:45:00,83.06,83.08,83.01,83.01,13129.551748897322,68.311,68.3275,68.2699,68.2699,13129.5517
2013-02-01 11:50:00,83.01,83.01,82.87,82.89,8616.268335213868,68.2699,68.2699,68.1548,68.1712,8616.2683
2013-02-01 11:55:00,82.87,82.97,82.87,82.95,4513.283413683455,68.1548,68.237,68.1548,68.2206,4513.2834
2013-02-01 12:00:00,82.97,83.0,82.95,82.99,4923.581905836496,68.237,68.2617,68.2206,68.2535,4923.5819
2013-02-01 12:05:00,83.0,83.04,82.96,83.01,7180.223612678223,68.2617,68.2946,68.2288,68.2699,7180.2236
2013-02-01 12:10:00,83.0,83.06,83.0,83.02,10052.313057749512,68.2617,68.311,68.2617,68.2781,10052.3131
2013-02-01 12:15:00,83.03,83.07,83.01,83.05,8821.417581290389,68.2864,68.3193,68.2699,68.3028,8821.4176
2013-02-01 12:20:00,83.05,83.06,83.02,83.03,2974.6640681095496,68.3028,68.311,68.2781,68.2864,2974.6641
2013-02-01 12:25:00,83.03,83.04,83.02,83.04,4513.283413683455,68.2864,68.2946,68.2781,68.2946,4513.2834
2013-02-01 12:30:00,83.05,83.07,83.05,83.05,8923.992204328648,68.3028,68.3193,68.3028,68.3028,8923.9922
2013-02-01 12:35:00,83.06,83.07,83.01,83.01,13539.850241050364,68.311,68.3193,68.2699,68.2699,13539.8502
2013-02-01 12:40:00,83.0,83.01,82.96,83.01,5436.455021027798,68.2617,68.2699,68.2288,68.2699,5436.455
2013-02-01 12:45:00,83.02,83.02,82.99,83.01,3384.962560262591,68.2781,68.2781,68.2535,68.2699,3384.9626
2013-02-01 12:50:00,83.01,83.02,82.98,83.01,4308.134167606934,68.2699,68.2781,68.2452,68.2699,4308.1342
2013-02-01 12:55:00,83.01,83.04,83.0,83.03,6667.350497486921,68.2699,68.2946,68.2617,68.2864,6667.3505
2013-02-01 13:00:00,83.03,83.07,83.02,83.04,6975.074366601702,68.2864,68.3193,68.2781,68.2946,6975.0744
2013-02-01 13:05:00,83.04,83.09,83.03,83.03,5949.328136219099,68.2946,68.3357,68.2864,68.2864,5949.3281
2013-02-01 13:10:00,83.01,83.11,83.01,83.09,5333.880397989537,68.2699,68.3522,68.2699,68.3357,5333.8804
2013-02-01 13:15:00,83.09,83.12,83.08,83.11,6359.626628372141,68.3357,68.3604,68.3275,68.3522,6359.6266
2013-02-01 13:20:00,83.11,83.12,83.07,83.1,8205.969843060826,68.3522,68.3604,68.3193,68.3439,8205.9698
2013-02-01 13:25:00,83.1,83.13,83.09,83.12,1948.9178377269463,68.3439,68.3686,68.3357,68.3604,1948.9178
2013-02-01 13:30:00,83.12,83.15,83.11,83.15,5744.178890142579,68.3604,68.3851,68.3522,68.3851,5744.1789
2013-02-01 13:35:00,83.14,83.14,83.1,83.1,2974.6640681095496,68.3768,68.3768,68.3439,68.3439,2974.6641
2013-02-01 13:40:00,83.1,83.15,83.1,83.15,6154.47738229562,68.3439,68.3851,68.3439,68.3851,6154.4774
2013-02-01 13:45:00,83.15,83.17,83.14,83.15,4308.134167606934,68.3851,68.4015,68.3768,68.3851,4308.1342
2013-02-01 13:50:00,83.16,83.16,83.08,83.13,7385.372858754744,68.3933,68.3933,68.3275,68.3686,7385.3729
2013-02-01 13:55:00,83.13,83.13,83.07,83.1,3897.8356754538927,68.3686,68.3686,68.3193,68.3439,3897.8357
2013-02-01 14:00:00,83.09,83.11,83.07,83.09,5026.156528874756,68.3357,68.3522,68.3193,68.3357,5026.1565
2013-02-01 14:05:00,83.08,83.11,83.07,83.11,8923.992204328648,68.3275,68.3522,68.3193,68.3522,8923.9922
2013-02-01 14:10:00,83.11,83.12,83.08,83.11,4718.432659759975,68.3522,68.3604,68.3275,68.3522,4718.4327
2013-02-01 14:15:00,83.12,83.13,83.09,83.12,7385.372858754744,68.3604,68.3686,68.3357,68.3604,7385.3729
2013-02-01 14:20:00,83.1,83.12,83.09,83.12,4821.007282798236,68.3439,68.3604,68.3357,68.3604,4821.0073
2013-02-01 14:25:00,83.12,83.15,83.11,83.11,3590.111806339112,68.3604,68.3851,68.3522,68.3522,3590.1118
2013-02-01 14:30:00,83.14,83.15,83.03,83.04,5846.753513180839,68.3768,68.3851,68.2864,68.2946,5846.7535
2013-02-01 14:35:00,83.04,83.07,83.01,83.04,5333.880397989537,68.2946,68.3193,68.2699,68.2946,5333.8804
2013-02-01 14:40:00,83.07,83.13,83.04,83.11,3487.537183300851,68.3193,68.3686,68.2946,68.3522,3487.5372
2013-02-01 14:45:00,83.12,83.12,83.07,83.1,4615.858036721715,68.3604,68.3604,68.3193,68.3439,4615.858
2013-02-01 14:50:00,83.1,83.14,83.08,83.1,4205.559544568673,68.3439,68.3768,68.3275,68.3439,4205.5595
2013-02-01 14:55:00,83.1,83.1,82.96,82.97,4513.283413683455,68.3439,68.3439,68.2288,68.237,4513.2834
2013-02-01 15:00:00,82.97,83.04,82.95,82.99,13026.977125859064,68.237,68.2946,68.2206,68.2535,13026.9771
2013-02-01 15:05:00,82.99,82.99,82.92,82.95,5539.029644066058,68.2535,68.2535,68.1959,68.2206,5539.0296
2013-02-01 15:10:00,82.95,82.96,82.91,82.92,12103.80551851472,68.2206,68.2288,68.1877,68.1959,12103.8055
2013-02-01 15:15:00,82.92,82.92,82.82,82.84,7180.223612678223,68.1959,68.1959,68.1137,68.1301,7180.2236
2013-02-01 15:20:00,82.84,82.89,82.8,82.8,8616.268335213868,68.1301,68.1712,68.0972,68.0972,8616.2683
2013-02-01 15:25:00,82.77,82.86,82.77,82.82,9231.71607344343,68.0725,68.1466,68.0725,68.1137,9231.7161
2013-02-01 15:30:00,82.83,82.9,82.8,82.89,8616.268335213868,68.1219,68.1794,68.0972,68.1712,8616.2683
2013-02-01 15:35:00,82.9,82.94,82.89,82.89,15899.06657093035,68.1794,68.2123,68.1712,68.1712,15899.0666
2013-02-01 15:40:00,82.9,82.95,82.89,82.91,68930.14668171095,68.1794,68.2206,68.1712,68.1877,68930.1467
2013-02-01 15:45:00,82.91,82.99,82.89,82.95,36106.26730946764,68.1877,68.2535,68.1712,68.2206,36106.2673
2013-02-01 15:50:00,82.96,83.01,82.96,83.01,14463.021848394706,68.2288,68.2699,68.2288,68.2699,14463.0218
2013-02-01 15:55:00,83.01,83.05,82.99,83.02,45235.40875987281,68.2699,68.3028,68.2535,68.2781,45235.4088
2013-02-04 09:30:00,82.58,82.76,82.43,82.44,22361.26782234076,67.9163,68.0643,67.7929,67.8011,22361.2678
2013-02-04 09:35:00,82.41,82.69,82.41,82.55,13129.551748897322,67.7765,68.0067,67.7765,67.8916,13129.5517
2013-02-04 09:40:00,82.56,82.84,82.53,82.75,38362.90901630936,67.8998,68.1301,67.8751,68.0561,38362.909
2013-02-04 09:45:00,82.71,82.8,82.65,82.79,10975.484665093856,68.0232,68.0972,67.9738,68.089,10975.4847
2013-02-04 09:50:00,82.76,82.8,82.67,82.68,11796.081649399935,68.0643,68.0972,67.9903,67.9985,11796.0816
2013-02-04 09:55:00,82.65,82.87,82.65,82.86,30874.96153451636,67.9738,68.1548,67.9738,68.1466,30874.9615
2013-02-04 10:00:00,82.79,82.94,82.79,82.87,27182.275105138982,68.089,68.2123,68.089,68.1548,27182.2751
2013-02-04 10:05:00,82.87,82.92,82.79,82.82,11180.633911170376,68.1548,68.1959,68.089,68.1137,11180.6339
2013-02-04 10:10:00,82.84,82.96,82.82,82.88,31798.1331418607,68.1301,68.2288,68.1137,68.163,31798.1331
2013-02-04 10:15:00,82.88,82.91,82.8,82.88,35798.543440352856,68.163,68.1877,68.0972,68.163,35798.5434
2013-02-04 10:20:00,82.89,82.95,82.82,82.9,39901.52836188327,68.1712,68.2206,68.1137,68.1794,39901.5284
2013-02-04 10:25:00,82.9,83.08,82.84,83.04,26156.528874756383,68.1794,68.3275,68.1301,68.2946,26156.5289
2013-02-04 10:30:00,83.04,83.08,82.88,82.91,9847.163811672992,68.2946,68.3275,68.163,68.1877,9847.1638
2013-02-04 10:35:00,82.91,82.94,82.86,82.94,14463.021848394706,68.1877,68.2123,68.1466,68.2123,14463.0218
2013-02-04 10:40:00,82.94,82.96,82.76,82.96,13642.424864088624,68.2123,68.2288,68.0643,68.2288,13642.4249
2013-02-04 10:45:00,82.9,82.99,82.87,82.92,12308.95476459124,68.1794,68.2535,68.1548,68.1959,12308.9548
2013-02-04 10:50:00,82.94,83.08,82.9,83.06,17847.984408657296,68.2123,68.3275,68.1794,68.311,17847.9844
2013-02-04 10:55:00,83.03,83.06,82.99,82.99,8308.544466099087,68.2864,68.311,68.2535,68.2535,8308.5445
2013-02-04 11:00:00,82.99,83.01,82.94,82.99,11898.656272438198,68.2535,68.2699,68.2123,68.2535,11898.6563
2013-02-04 11:05:00,82.99,82.99,82.9,82.96,8411.119089137346,68.2535,68.2535,68.1794,68.2288,8411.1191
2013-02-04 11:10:00,82.95,83.05,82.93,82.97,10565.186172940814,68.2206,68.3028,68.2041,68.237,10565.1862
2013-02-04 11:15:00,82.96,83.0,82.85,82.99,13026.977125859064,68.2288,68.2617,68.1383,68.2535,13026.9771
2013-02-04 11:20:00,82.98,83.0,82.95,82.96,8616.268335213868,68.2452,68.2617,68.2206,68.2288,8616.2683
2013-02-04 11:25:00,82.96,83.0,82.92,82.92,13642.424864088624,68.2288,68.2617,68.1959,68.1959,13642.4249
2013-02-04 11:30:00,82.92,83.0,82.89,82.93,15693.91732485383,68.1959,68.2617,68.1712,68.2041,15693.9173
2013-02-04 11:35:00,82.93,83.0,82.91,82.94,12719.25325674428,68.2041,68.2617,68.1877,68.2123,12719.2533
2013-02-04 11:40:00,82.93,82.93,82.87,82.88,11488.357780285158,68.2041,68.2041,68.1548,68.163,11488.3578
2013-02-04 11:45:00,82.87,83.02,82.87,82.96,8308.544466099087,68.1548,68.2781,68.1548,68.2288,8308.5445
2013-02-04 11:50:00,82.98,83.0,82.9,82.9,14257.872602318186,68.2452,68.2617,68.1794,68.1794,14257.8726
2013-02-04 11:55:00,82.9,82.96,82.89,82.92,11898.656272438198,68.1794,68.2288,68.1712,68.1959,11898.6563
2013-02-04 12:00:00,82.94,82.94,82.79,82.79,13026.977125859064,68.2123,68.2123,68.089,68.089,13026.9771
2013-02-04 12:05:00,82.79,82.85,82.77,82.83,17027.387424351215,68.089,68.1383,68.0725,68.1219,17027.3874
2013-02-04 12:10:00,82.83,83.06,82.81,82.97,18873.7306390399,68.1219,68.311,68.1054,68.237,18873.7306
2013-02-04 12:15:00,82.97,82.99,82.93,82.93,7590.522104831264,68.237,68.2535,68.2041,68.2041,7590.5221
2013-02-04 12:20:00,82.94,83.02,82.92,83.02,18873.7306390399,68.2123,68.2781,68.1959,68.2781,18873.7306
2013-02-04 12:25:00,83.0,83.01,82.9,82.9,15386.193455739049,68.2617,68.2699,68.1794,68.1794,15386.1935
2013-02-04 12:30:00,82.89,82.91,82.86,82.89,9642.014565596472,68.1712,68.1877,68.1466,68.1712,9642.0146
2013-02-04 12:35:00,82.88,83.0,82.86,82.97,8308.544466099087,68.163,68.2617,68.1466,68.237,8308.5445
2013-02-04 12:40:00,82.97,82.97,82.92,82.95,8923.992204328648,68.237,68.237,68.1959,68.2206,8923.9922
2013-02-04 12:45:00,82.95,82.99,82.95,82.99,7180.223612678223,68.2206,68.2535,68.2206,68.2535,7180.2236
2013-02-04 12:50:00,82.98,82.99,82.95,82.95,5539.029644066058,68.2452,68.2535,68.2206,68.2206,5539.0296
2013-02-04 12:55:00,82.95,83.03,82.95,83.01,12206.38014155298,68.2206,68.2864,68.2206,68.2699,12206.3801
2013-02-04 13:00:00,83.02,83.05,83.0,83.04,15796.491947892093,68.2781,68.3028,68.2617,68.2946,15796.4919
2013-02-04 13:05:00,83.03,83.06,83.02,83.06,10872.910042055595,68.2864,68.311,68.2781,68.311,10872.91
2013-02-04 13:10:00,83.05,83.09,83.04,83.07,22258.69319930249,68.3028,68.3357,68.2946,68.3193,22258.6932
2013-02-04 13:15:00,83.06,83.12,83.06,83.11,13744.999487126885,68.311,68.3604,68.311,68.3522,13744.9995
2013-02-04 13:20:00,83.12,83.18,83.12,83.15,9026.566827366907,68.3604,68.4097,68.3604,68.3851,9026.5668
2013-02-04 13:25:00,83.15,83.18,83.09,83.15,15078.46958662427,68.3851,68.4097,68.3357,68.3851,15078.4696
2013-02-04 13:30:00,83.13,83.19,83.11,83.17,60621.602215611856,68.3686,68.418,68.3522,68.4015,60621.6022
2013-02-04 13:35:00,83.16,83.19,83.12,83.17,20822.648476766848,68.3933,68.418,68.3604,68.4015,20822.6485
2013-02-04 13:40:00,83.11,83.17,83.09,83.15,26361.678120832905,68.3522,68.4015,68.3357,68.3851,26361.6781
2013-02-04 13:45:00,83.15,83.24,83.11,83.23,38875.782131500666,68.3851,68.4591,68.3522,68.4508,38875.7821
2013-02-04 13:50:00,83.24,83.26,83.09,83.17,20002.051492460763,68.4591,68.4755,68.3357,68.4015,20002.0515
2013-02-04 13:55:00,83.15,83.22,83.1,83.12,17745.40978561904,68.3851,68.4426,68.3439,68.3604,17745.4098
2013-02-04 14:00:00,83.12,83.22,83.1,83.17,54877.42332546927,68.3604,68.4426,68.3439,68.4015,54877.4233
2013-02-04 14:05:00,83.18,83.22,83.09,83.13,57646.938147502304,68.4097,68.4426,68.3357,68.3686,57646.9381
2013-02-04 14:10:00,83.14,83.35,83.1,83.25,55595.4456867371,68.3768,68.5495,68.3439,68.4673,55595.4457
2013-02-04 14:15:00,83.22,83.39,83.21,83.21,31387.83464970766,68.4426,68.5824,68.4344,68.4344,31387.8346
2013-02-04 14:20:00,83.23,83.31,83.21,83.29,50466.71453482408,68.4508,68.5166,68.4344,68.5002,50466.7145
2013-02-04 14:25:00,83.29,83.4,83.23,83.27,31285.2600266694,68.5002,68.5907,68.4508,68.4837,31285.26
2013-02-04 14:30:00,83.29,83.35,83.26,83.31,15181.044209662528,68.5002,68.5495,68.4755,68.5166,15181.0442
2013-02-04 14:35:00,83.29,83.36,83.27,83.31,16822.238178274692,68.5002,68.5578,68.4837,68.5166,16822.2382
2013-02-04 14:40:00,83.31,83.44,83.28,83.4,16001.641193968611,68.5166,68.6236,68.492,68.5907,16001.6412
2013-02-04 14:45:00,83.41,83.63,83.4,83.6,42978.76705303108,68.5989,68.7798,68.5907,68.7551,42978.7671
2013-02-04 14:50:00,83.6,83.63,83.51,83.61,44927.68489075803,68.7551,68.7798,68.6811,68.7634,44927.6849
2013-02-04 14:55:00,83.61,83.73,83.58,83.65,39080.93137757719,68.7634,68.8621,68.7387,68.7963,39080.9314
2013-02-04 15:00:00,83.63,83.64,83.42,83.45,54774.848702431016,68.7798,68.788,68.6071,68.6318,54774.8487
2013-02-04 15:05:00,83.46,83.5,83.29,83.43,78469.58662426916,68.64,68.6729,68.5002,68.6153,78469.5866
2013-02-04 15:10:00,83.43,83.56,83.24,83.24,69750.74366601702,68.6153,68.7223,68.4591,68.4591,69750.7437
2013-02-04 15:15:00,83.26,83.37,83.23,83.31,33849.62560262591,68.4755,68.566,68.4508,68.5166,33849.6256
2013-02-04 15:20:00,83.33,83.35,83.19,83.24,43696.7894142989,68.5331,68.5495,68.418,68.4591,43696.7894
2013-02-04 15:25:00,83.26,83.43,83.22,83.28,29746.64068109549,68.4755,68.6153,68.4426,68.492,29746.6407
2013-02-04 15:30:00,83.28,83.34,83.16,83.21,51389.88614216843,68.492,68.5413,68.3933,68.4344,51389.8861
2013-02-04 15:35:00,83.22,83.29,82.97,82.99,48928.095189250176,68.4426,68.5002,68.237,68.2535,48928.0952
2013-02-04 15:40:00,83.0,83.14,82.95,83.09,32721.304749205046,68.2617,68.3768,68.2206,68.3357,32721.3047
2013-02-04 15:45:00,83.08,83.11,82.97,83.0,45030.259513796285,68.3275,68.3522,68.237,68.2617,45030.2595
2013-02-04 15:50:00,82.99,83.07,82.93,83.04,48620.3713201354,68.2535,68.3193,68.2041,68.2946,48620.3713
2013-02-04 15:55:00,83.04,83.06,82.94,83.06,56723.766540157965,68.2946,68.311,68.2123,68.311,56723.7665
2013-02-05 09:30:00,84.34,85.55,84.33,85.19,94471.22781823776,69.3637,70.3589,69.3555,70.0628,94471.2278
2013-02-05 09:35:00,85.17,85.44,84.42,84.99,96830.44414811776,70.0464,70.2684,69.4295,69.8983,96830.4441
2013-02-05 09:40:00,84.96,85.31,84.85,85.26,87188.42958252128,69.8737,70.1615,69.7832,70.1204,87188.4296
2013-02-05 09:45:00,85.26,85.28,84.83,84.98,37747.4612780798,70.1204,70.1368,69.7667,69.8901,37747.4613
2013-02-05 09:50:00,84.97,85.17,84.66,84.77,77238.69114781002,69.8819,70.0464,69.6269,69.7174,77238.6911
2013-02-05 09:55:00,84.72,84.87,84.62,84.62,53646.52784901016,69.6763,69.7996,69.594,69.594,53646.5278
2013-02-05 10:00:00,84.69,85.3,84.62,85.25,50671.8637809006,69.6516,70.1533,69.594,70.1122,50671.8638
2013-02-05 10:05:00,85.25,85.3,85.11,85.2,24412.76028310596,70.1122,70.1533,69.997,70.071,24412.7603
2013-02-05 10:10:00,85.14,85.27,85.12,85.16,25643.65575956508,70.0217,70.1286,70.0052,70.0381,25643.6558
2013-02-05 10:15:00,85.25,85.29,85.19,85.27,77238.69114781002,70.1122,70.1451,70.0628,70.1286,77238.6911
2013-02-05 10:20:00,85.27,85.28,84.84,84.85,23079.290183608573,70.1286,70.1368,69.775,69.7832,23079.2902
2013-02-05 10:25:00,84.84,85.25,84.81,85.04,17950.559031695557,69.775,70.1122,69.7503,69.9394,17950.559
2013-02-05 10:30:00,85.03,85.15,84.91,85.05,20412.349984613807,69.9312,70.0299,69.8325,69.9477,20412.35
2013-02-05 10:35:00,85.06,85.23,85.01,85.19,19078.87988511642,69.9559,70.0957,69.9148,70.0628,19078.8799
2013-02-05 10:40:00,85.2,85.3,85.2,85.24,12616.67863370602,70.071,70.1533,70.071,70.1039,12616.6786
2013-02-05 10:45:00,85.22,85.3,85.18,85.28,13950.148733203405,70.0875,70.1533,70.0546,70.1368,13950.1487
2013-02-05 10:50:00,85.29,85.3,85.15,85.25,19078.87988511642,70.1451,70.1533,70.0299,70.1122,19078.8799
2013-02-05 10:55:00,85.25,85.27,85.16,85.22,12821.82787978254,70.1122,70.1286,70.0381,70.0875,12821.8279
2013-02-05 11:00:00,85.23,85.27,85.18,85.18,25541.081136526824,70.0957,70.1286,70.0546,70.0546,25541.0811
2013-02-05 11:05:00,85.19,85.25,85.02,85.11,20002.051492460763,70.0628,70.1122,69.923,69.997,20002.0515
2013-02-05 11:10:00,85.09,85.11,84.89,84.98,32618.730126166785,69.9806,69.997,69.8161,69.8901,32618.7301
2013-02-05 11:15:00,84.97,85.09,84.97,85.09,19489.17837726946,69.8819,69.9806,69.8819,69.9806,19489.1784
2013-02-05 11:20:00,85.07,85.23,85.07,85.08,11283.208534208636,69.9641,70.0957,69.9641,69.9723,11283.2085
2013-02-05 11:25:00,85.07,85.26,84.99,85.19,16104.215817006872,69.9641,70.1204,69.8983,70.0628,16104.2158
2013-02-05 11:30:00,85.24,85.28,85.19,85.28,56621.1919171197,70.1039,70.1368,70.0628,70.1368,56621.1919
2013-02-05 11:35:00,85.27,85.69,85.24,85.38,45645.70725202584,70.1286,70.474,70.1039,70.2191,45645.7073
2013-02-05 11:40:00,85.38,85.68,85.36,85.5,30772.386911478097,70.2191,70.4658,70.2026,70.3178,30772.3869
2013-02-05 11:45:00,85.5,85.5,85.14,85.36,19284.029131192943,70.3178,70.3178,70.0217,70.2026,19284.0291
2013-02-05 11:50:00,85.25,85.4,85.2,85.29,18566.00676992512,70.1122,70.2355,70.071,70.1451,18566.0068
2013-02-05 11:55:00,85.31,85.45,85.23,85.4,10360.036926864292,70.1615,70.2766,70.0957,70.2355,10360.0369
2013-02-05 12:00:00,85.46,85.53,85.31,85.46,18360.8575238486,70.2849,70.3424,70.1615,70.2849,18360.8575
2013-02-05 12:05:00,85.51,85.51,85.32,85.37,7282.798235716484,70.326,70.326,70.1697,70.2108,7282.7982
2013-02-05 12:10:00,85.35,85.43,85.25,85.25,6462.201251410401,70.1944,70.2602,70.1122,70.1122,6462.2013
2013-02-05 12:15:00,85.25,85.31,85.21,85.3,36208.84193250589,70.1122,70.1615,70.0793,70.1533,36208.8419
2013-02-05 12:20:00,85.29,85.32,85.24,85.26,11693.507026361678,70.1451,70.1697,70.1039,70.1204,11693.507
2013-02-05 12:25:00,85.27,85.43,85.26,85.37,10360.036926864292,70.1286,70.2602,70.1204,70.2108,10360.0369
2013-02-05 12:30:00,85.4,85.54,85.33,85.46,9129.14145040517,70.2355,70.3507,70.178,70.2849,9129.1415
2013-02-05 12:35:00,85.48,85.59,85.38,85.58,19489.17837726946,70.3013,70.3918,70.2191,70.3836,19489.1784
2013-02-05 12:40:00,85.6,85.61,85.43,85.47,68930.14668171095,70.4,70.4082,70.2602,70.2931,68930.1467
2013-02-05 12:45:00,85.47,85.67,85.47,85.64,6667.350497486921,70.2931,70.4576,70.2931,70.4329,6667.3505
2013-02-05 12:50:00,85.64,85.64,85.48,85.54,20412.349984613807,70.4329,70.4329,70.3013,70.3507,20412.35
2013-02-05 12:55:00,85.54,85.69,85.54,85.68,21540.670838034668,70.3507,70.474,70.3507,70.4658,21540.6708
2013-02-05 13:00:00,85.67,85.79,85.64,85.77,50056.41604267104,70.4576,70.5563,70.4329,70.5398,50056.416
2013-02-05 13:05:00,85.76,85.79,85.62,85.71,30669.81228843984,70.5316,70.5563,70.4165,70.4905,30669.8123
2013-02-05 13:10:00,85.74,85.86,85.74,85.8,40722.12534618935,70.5151,70.6138,70.5151,70.5645,40722.1253
2013-02-05 13:15:00,85.85,85.9,85.79,85.84,25438.506513488563,70.6056,70.6467,70.5563,70.5974,25438.5065
2013-02-05 13:20:00,85.81,85.89,85.68,85.85,12514.10401066776,70.5727,70.6385,70.4658,70.6056,12514.104
2013-02-05 13:25:00,85.86,85.95,85.84,85.95,22053.54395322597,70.6138,70.6879,70.5974,70.6879,22053.544
2013-02-05 13:30:00,85.95,85.96,85.88,85.92,25335.9318904503,70.6879,70.6961,70.6303,70.6632,25335.9319
2013-02-05 13:35:00,85.88,85.92,85.76,85.9,17232.536670427737,70.6303,70.6632,70.5316,70.6467,17232.5367
2013-02-05 13:40:00,85.89,85.94,85.81,85.83,15181.044209662528,70.6385,70.6796,70.5727,70.5892,15181.0442
2013-02-05 13:45:00,85.81,85.87,85.66,85.72,35285.670325161555,70.5727,70.6221,70.4494,70.4987,35285.6703
2013-02-05 13:50:00,85.72,85.84,85.71,85.76,18360.8575238486,70.4987,70.5974,70.4905,70.5316,18360.8575
2013-02-05 13:55:00,85.78,85.82,85.77,85.77,21335.52159195815,70.548,70.5809,70.5398,70.5398,21335.5216
2013-02-05 14:00:00,85.76,85.76,85.59,85.64,28413.17058159811,70.5316,70.5316,70.3918,70.4329,28413.1706
2013-02-05 14:05:00,85.64,85.77,85.6,85.64,20104.626115499024,70.4329,70.5398,70.4,70.4329,20104.6261
2013-02-05 14:10:00,85.65,85.77,85.63,85.66,28413.17058159811,70.4411,70.5398,70.4247,70.4494,28413.1706
2013-02-05 14:15:00,85.69,85.77,85.64,85.72,14257.872602318186,70.474,70.5398,70.4329,70.4987,14257.8726
2013-02-05 14:20:00,85.73,85.73,85.6,85.73,16206.790440045132,70.5069,70.5069,70.4,70.5069,16206.7904
2013-02-05 14:25:00,85.68,85.72,85.62,85.64,7795.671350907785,70.4658,70.4987,70.4165,70.4329,7795.6714
2013-02-05 14:30:00,85.61,85.72,85.59,85.7,10770.335419017334,70.4082,70.4987,70.3918,70.4823,10770.3354
2013-02-05 14:35:00,85.71,85.76,85.7,85.73,7077.648989639963,70.4905,70.5316,70.4823,70.5069,7077.649
2013-02-05 14:40:00,85.76,85.83,85.66,85.78,18976.30526207816,70.5316,70.5892,70.4494,70.548,18976.3053
2013-02-05 14:45:00,85.79,85.94,85.68,85.7,36721.7150476972,70.5563,70.6796,70.4658,70.4823,36721.715
2013-02-05 14:50:00,85.7,85.94,85.7,85.81,20925.22309980511,70.4823,70.6796,70.4823,70.5727,20925.2231
2013-02-05 14:55:00,85.8,85.83,85.73,85.75,70879.06451943789,70.5645,70.5892,70.5069,70.5234,70879.0645
2013-02-05 15:00:00,85.73,85.74,85.37,85.4,88829.62355113345,70.5069,70.5151,70.2108,70.2355,88829.6236
2013-02-05 15:05:00,85.43,85.58,85.41,85.5,24105.036413991176,70.2602,70.3836,70.2437,70.3178,24105.0364
2013-02-05 15:10:00,85.52,85.57,85.44,85.44,21643.24546107293,70.3342,70.3753,70.2684,70.2684,21643.2455
2013-02-05 15:15:00,85.46,85.56,85.44,85.44,25746.230382603346,70.2849,70.3671,70.2684,70.2684,25746.2304
2013-02-05 15:20:00,85.46,85.52,85.39,85.5,32003.282387937223,70.2849,70.3342,70.2273,70.3178,32003.2824
2013-02-05 15:25:00,85.49,85.57,85.46,85.52,26156.528874756383,70.3095,70.3753,70.2849,70.3342,26156.5289
2013-02-05 15:30:00,85.51,85.55,85.43,85.5,25438.506513488563,70.326,70.3589,70.2602,70.3178,25438.5065
2013-02-05 15:35:00,85.5,85.53,85.39,85.53,36413.991178582415,70.3178,70.3424,70.2273,70.3424,36413.9912
2013-02-05 15:40:00,85.53,85.66,85.48,85.54,77854.1388860396,70.3424,70.4494,70.3013,70.3507,77854.1389
2013-02-05 15:45:00,85.53,85.54,85.35,85.43,50364.139911785824,70.3424,70.3507,70.1944,70.2602,50364.1399
2013-02-05 15:50:00,85.43,85.49,85.37,85.42,50877.013026977125,70.2602,70.3095,70.2108,70.252,50877.013
2013-02-05 15:55:00,85.43,85.5,85.39,85.46,67288.95271309877,70.2602,70.3178,70.2273,70.2849,67288.9527
2013-02-06 09:30:00,85.26,85.39,84.94,85.25,60929.32608472664,70.1204,70.2273,69.8572,70.1122,60929.3261
2013-02-06 09:35:00,85.25,85.47,85.1,85.19,46876.60272848497,70.1122,70.2931,69.9888,70.0628,46876.6027
2013-02-06 09:40:00,85.24,85.47,85.24,85.28,31695.558518822443,70.1039,70.2931,70.1039,70.1368,31695.5585
2013-02-06 09:45:00,85.32,85.47,85.27,85.45,70673.91527336137,70.1697,70.2931,70.1286,70.2766,70673.9153
2013-02-06 09:50:00,85.43,85.47,85.35,85.38,26977.125859062467,70.2602,70.2931,70.1944,70.2191,26977.1259
2013-02-06 09:55:00,85.36,85.44,85.34,85.41,14668.171094471229,70.2026,70.2684,70.1862,70.2437,14668.1711
2013-02-06 10:00:00,85.38,85.47,85.37,85.43,32311.006257052,70.2191,70.2931,70.2108,70.2602,32311.0063
2013-02-06 10:05:00,85.43,85.47,85.37,85.37,43081.341676069336,70.2602,70.2931,70.2108,70.2108,43081.3417
2013-02-06 10:10:00,85.38,85.47,85.33,85.42,12821.82787978254,70.2191,70.2931,70.178,70.252,12821.8279
2013-02-06 10:15:00,85.43,85.44,85.37,85.4,8718.842958252128,70.2602,70.2684,70.2108,70.2355,8718.843
2013-02-06 10:20:00,85.43,85.44,85.37,85.38,24925.63339829726,70.2602,70.2684,70.2108,70.2191,24925.6334
2013-02-06 10:25:00,85.38,85.43,85.38,85.42,9231.71607344343,70.2191,70.2602,70.2191,70.252,9231.7161
2013-02-06 10:30:00,85.42,85.44,85.35,85.36,18258.28290081034,70.252,70.2684,70.1944,70.2026,18258.2829
2013-02-06 10:35:00,85.36,85.41,85.35,85.41,18053.13365473381,70.2026,70.2437,70.1944,70.2437,18053.1337
2013-02-06 10:40:00,85.4,85.46,85.37,85.42,9334.29069648169,70.2355,70.2849,70.2108,70.252,9334.2907
2013-02-06 10:45:00,85.42,85.45,85.39,85.4,15488.76807877731,70.252,70.2766,70.2273,70.2355,15488.7681
2013-02-06 10:50:00,85.42,85.42,85.36,85.42,11898.656272438198,70.252,70.252,70.2026,70.252,11898.6563
2013-02-06 10:55:00,85.4,85.42,85.3,85.41,43696.7894142989,70.2355,70.252,70.1533,70.2437,43696.7894
2013-02-06 11:00:00,85.41,85.43,85.35,85.39,38670.632885424144,70.2437,70.2602,70.1944,70.2273,38670.6329
2013-02-06 11:05:00,85.4,85.42,85.35,85.37,28823.469073751152,70.2355,70.252,70.1944,70.2108,28823.4691
2013-02-06 11:10:00,85.36,85.41,85.36,85.39,23489.588675761617,70.2026,70.2437,70.2026,70.2273,23489.5887
2013-02-06 11:15:00,85.39,85.44,85.38,85.42,8616.268335213868,70.2273,70.2684,70.2191,70.252,8616.2683
2013-02-06 11:20:00,85.42,85.47,85.39,85.44,19386.6037542312,70.252,70.2931,70.2273,70.2684,19386.6038
2013-02-06 11:25:00,85.41,85.43,85.4,85.41,6667.350497486921,70.2437,70.2602,70.2355,70.2437,6667.3505
2013-02-06 11:30:00,85.4,85.41,85.38,85.39,10667.760795979077,70.2355,70.2437,70.2191,70.2273,10667.7608
2013-02-06 11:35:00,85.39,85.44,85.38,85.38,12821.82787978254,70.2273,70.2684,70.2191,70.2191,12821.8279
2013-02-06 11:40:00,85.39,85.46,85.38,85.44,9129.14145040517,70.2273,70.2849,70.2191,70.2684,9129.1415
2013-02-06 11:45:00,85.44,85.48,85.43,85.45,16822.238178274692,70.2684,70.3013,70.2602,70.2766,16822.2382
2013-02-06 11:50:00,85.46,85.48,85.44,85.47,13744.999487126885,70.2849,70.3013,70.2684,70.2931,13744.9995
2013-02-06 11:55:00,85.46,85.47,85.45,85.46,6154.47738229562,70.2849,70.2931,70.2766,70.2849,6154.4774
2013-02-06 12:00:00,85.47,85.47,85.42,85.44,11180.633911170376,70.2931,70.2931,70.252,70.2684,11180.6339
2013-02-06 12:05:00,85.45,85.47,85.43,85.45,6257.0520053338805,70.2766,70.2931,70.2602,70.2766,6257.052
2013-02-06 12:10:00,85.46,85.48,85.46,85.46,28208.02133552159,70.2849,70.3013,70.2849,70.2849,28208.0213
2013-02-06 12:15:00,85.46,85.62,85.46,85.57,14770.745717509488,70.2849,70.4165,70.2849,70.3753,14770.7457
2013-02-06 12:20:00,85.57,85.64,85.57,85.6,12206.38014155298,70.3753,70.4329,70.3753,70.4,12206.3801
2013-02-06 12:25:00,85.58,85.6,85.53,85.55,7282.798235716484,70.3836,70.4,70.3424,70.3589,7282.7982
2013-02-06 12:30:00,85.56,85.61,85.54,85.61,6769.925120525182,70.3671,70.4082,70.3507,70.4082,6769.9251
2013-02-06 12:35:00,85.59,85.62,85.57,85.61,27182.275105138982,70.3918,70.4165,70.3753,70.4082,27182.2751
2013-02-06 12:40:00,85.6,85.7,85.58,85.69,76623.24340958046,70.4,70.4823,70.3836,70.474,76623.2434
2013-02-06 12:45:00,85.69,85.73,85.63,85.72,38260.3343932711,70.474,70.5069,70.4247,70.4987,38260.3344
2013-02-06 12:50:00,85.73,85.75,85.64,85.67,20720.073853728587,70.5069,70.5234,70.4329,70.4576,20720.0739
2013-02-06 12:55:00,85.66,85.67,85.59,85.61,15283.61883270079,70.4494,70.4576,70.3918,70.4082,15283.6188
2013-02-06 13:00:00,85.63,85.63,85.57,85.61,24207.61103702944,70.4247,70.4247,70.3753,70.4082,24207.611
2013-02-06 13:05:00,85.62,85.66,85.59,85.64,6872.499743563442,70.4165,70.4494,70.3918,70.4329,6872.4997
2013-02-06 13:10:00,85.64,85.68,85.63,85.66,8103.395220022566,70.4329,70.4658,70.4247,70.4494,8103.3952
2013-02-06 13:15:00,85.64,85.68,85.63,85.67,5949.328136219099,70.4329,70.4658,70.4247,70.4576,5949.3281
2013-02-06 13:20:00,85.67,85.67,85.55,85.57,13437.275618012103,70.4576,70.4576,70.3589,70.3753,13437.2756
2013-02-06 13:25:00,85.58,85.64,85.56,85.63,22668.99169145553,70.3836,70.4329,70.3671,70.4247,22668.9917
2013-02-06 13:30:00,85.62,85.65,85.56,85.62,14257.872602318186,70.4165,70.4411,70.3671,70.4165,14257.8726
2013-02-06 13:35:00,85.64,85.65,85.61,85.63,17847.984408657296,70.4329,70.4411,70.4082,70.4247,17847.9844
2013-02-06 13:40:00,85.64,85.65,85.59,85.64,19386.6037542312,70.4329,70.4411,70.3918,70.4329,19386.6038
2013-02-06 13:45:00,85.64,85.68,85.61,85.64,13642.424864088624,70.4329,70.4658,70.4082,70.4329,13642.4249
2013-02-06 13:50:00,85.64,85.65,85.58,85.59,29131.19294286593,70.4329,70.4411,70.3836,70.3918,29131.1929
2013-02-06 13:55:00,85.59,85.64,85.49,85.53,39696.37911580675,70.3918,70.4329,70.3095,70.3424,39696.3791
2013-02-06 14:00:00,85.54,85.58,85.53,85.58,10667.760795979077,70.3507,70.3836,70.3424,70.3836,10667.7608
2013-02-06 14:05:00,85.59,85.59,85.52,85.52,11693.507026361678,70.3918,70.3918,70.3342,70.3342,11693.507
2013-02-06 14:10:00,85.51,85.6,85.47,85.53,17642.835162580777,70.326,70.4,70.2931,70.3424,17642.8352
2013-02-06 14:15:00,85.53,85.53,85.46,85.46,8718.842958252128,70.3424,70.3424,70.2849,70.2849,8718.843
2013-02-06 14:20:00,85.46,85.5,85.45,85.46,16001.641193968611,70.2849,70.3178,70.2766,70.2849,16001.6412
2013-02-06 14:25:00,85.46,85.47,85.41,85.46,15591.34270181557,70.2849,70.2931,70.2437,70.2849,15591.3427
2013-02-06 14:30:00,85.46,85.49,85.44,85.46,23079.290183608573,70.2849,70.3095,70.2684,70.2849,23079.2902
2013-02-06 14:35:00,85.47,85.51,85.45,85.51,20002.051492460763,70.2931,70.326,70.2766,70.326,20002.0515
2013-02-06 14:40:00,85.52,85.52,85.47,85.5,14770.745717509488,70.3342,70.3342,70.2931,70.3178,14770.7457
2013-02-06 14:45:00,85.49,85.52,85.48,85.5,12411.5293876295,70.3095,70.3342,70.3013,70.3178,12411.5294
2013-02-06 14:50:00,85.5,85.51,85.48,85.5,21027.797722843367,70.3178,70.326,70.3013,70.3178,21027.7977
2013-02-06 14:55:00,85.51,85.54,85.49,85.53,18360.8575238486,70.326,70.3507,70.3095,70.3424,18360.8575
2013-02-06 15:00:00,85.55,85.59,85.52,85.54,19899.476869422502,70.3589,70.3918,70.3342,70.3507,19899.4769
2013-02-06 15:05:00,85.54,85.56,85.52,85.53,16206.790440045132,70.3507,70.3671,70.3342,70.3424,16206.7904
2013-02-06 15:10:00,85.53,85.55,85.46,85.5,25233.35726741204,70.3424,70.3589,70.2849,70.3178,25233.3573
2013-02-06 15:15:00,85.5,85.55,85.49,85.5,17232.536670427737,70.3178,70.3589,70.3095,70.3178,17232.5367
2013-02-06 15:20:00,85.51,85.63,85.5,85.59,33439.32711047287,70.326,70.4247,70.3178,70.3918,33439.3271
2013-02-06 15:25:00,85.58,85.74,85.57,85.71,21540.670838034668,70.3836,70.5151,70.3753,70.4905,21540.6708
2013-02-06 15:30:00,85.71,85.73,85.66,85.67,32823.879372243304,70.4905,70.5069,70.4494,70.4576,32823.8794
2013-02-06 15:35:00,85.66,85.69,85.64,85.65,26053.954251718125,70.4494,70.474,70.4329,70.4411,26053.9543
2013-02-06 15:40:00,85.64,85.76,85.64,85.76,23079.290183608573,70.4329,70.5316,70.4329,70.5316,23079.2902
2013-02-06 15:45:00,85.76,85.77,85.71,85.71,22053.54395322597,70.5316,70.5398,70.4905,70.4905,22053.544
2013-02-06 15:50:00,85.72,85.73,85.66,85.67,40311.82685403631,70.4987,70.5069,70.4494,70.4576,40311.8269
2013-02-06 15:55:00,85.68,85.68,85.66,85.67,47389.47584367627,70.4658,70.4658,70.4494,70.4576,47389.4758
2013-02-07 09:30:00,85.69,85.79,85.67,85.77,41747.87157657195,70.474,70.5563,70.4576,70.5398,41747.8716
2013-02-07 09:35:00,85.79,85.79,85.65,85.71,13232.126371935585,70.5563,70.5563,70.4411,70.4905,13232.1264
2013-02-07 09:40:00,85.71,85.74,85.63,85.69,45953.43112114063,70.4905,70.5151,70.4247,70.474,45953.4311
2013-02-07 09:45:00,85.69,85.78,85.67,85.69,23592.163298799875,70.474,70.548,70.4576,70.474,23592.1633
2013-02-07 09:50:00,85.7,85.7,85.55,85.58,11796.081649399935,70.4823,70.4823,70.3589,70.3836,11796.0816
2013-02-07 09:55:00,85.58,85.67,85.57,85.64,16924.812801312954,70.3836,70.4576,70.3753,70.4329,16924.8128
2013-02-07 10:00:00,85.61,85.62,85.52,85.6,13334.700994973842,70.4082,70.4165,70.3342,70.4,13334.701
2013-02-07 10:05:00,85.58,85.63,85.56,85.59,15693.91732485383,70.3836,70.4247,70.3671,70.3918,15693.9173
2013-02-07 10:10:00,85.58,85.6,85.5,85.57,18053.13365473381,70.3836,70.4,70.3178,70.3753,18053.1337
2013-02-07 10:15:00,85.58,85.63,85.55,85.58,23284.43942968509,70.3836,70.4247,70.3589,70.3836,23284.4394
2013-02-07 10:20:00,85.6,85.6,85.3,85.32,25335.9318904503,70.4,70.4,70.1533,70.1697,25335.9319
2013-02-07 10:25:00,85.31,85.31,85.22,85.3,23899.887167914658,70.1615,70.1615,70.0875,70.1533,23899.8872
2013-02-07 10:30:00,85.27,85.32,85.22,85.27,14873.320340547749,70.1286,70.1697,70.0875,70.1286,14873.3203
2013-02-07 10:35:00,85.26,85.29,85.11,85.16,23899.887167914658,70.1204,70.1451,69.997,70.0381,23899.8872
2013-02-07 10:40:00,85.19,85.19,85.08,85.12,19489.17837726946,70.0628,70.0628,69.9723,70.0052,19489.1784
2013-02-07 10:45:00,85.12,85.12,84.89,84.89,23797.3125448764,70.0052,70.0052,69.8161,69.8161,23797.3125
2013-02-07 10:50:00,84.91,85.09,84.87,85.09,49953.84141963278,69.8325,69.9806,69.7996,69.9806,49953.8414
2013-02-07 10:55:00,85.14,85.32,85.14,85.32,6564.775874448661,70.0217,70.1697,70.0217,70.1697,6564.7759
2013-02-07 11:00:00,85.32,85.39,85.26,85.37,13950.148733203405,70.1697,70.2273,70.1204,70.2108,13950.1487
2013-02-07 11:05:00,85.36,85.44,85.34,85.36,24207.61103702944,70.2026,70.2684,70.1862,70.2026,24207.611
2013-02-07 11:10:00,85.36,85.37,85.28,85.34,14565.596471432968,70.2026,70.2108,70.1368,70.1862,14565.5965
2013-02-07 11:15:00,85.34,85.35,85.23,85.26,12001.23089547646,70.1862,70.1944,70.0957,70.1204,12001.2309
2013-02-07 11:20:00,85.26,85.31,85.24,85.31,9231.71607344343,70.1204,70.1615,70.1039,70.1615,9231.7161
2013-02-07 11:25:00,85.29,85.33,85.28,85.29,17745.40978561904,70.1451,70.178,70.1368,70.1451,17745.4098
2013-02-07 11:30:00,85.29,85.3,85.19,85.27,29336.342188942454,70.1451,70.1533,70.0628,70.1286,29336.3422
2013-02-07 11:35:00,85.27,85.31,85.1,85.15,52313.057749512765,70.1286,70.1615,69.9888,70.0299,52313.0577
2013-02-07 11:40:00,85.15,85.18,85.1,85.1,10975.484665093856,70.0299,70.0546,69.9888,69.9888,10975.4847
2013-02-07 11:45:00,85.12,85.2,85.11,85.17,4205.559544568673,70.0052,70.071,69.997,70.0464,4205.5595
2013-02-07 11:50:00,85.17,85.17,85.1,85.12,16719.663555236435,70.0464,70.0464,69.9888,70.0052,16719.6636
2013-02-07 11:55:00,85.13,85.17,85.11,85.15,6667.350497486921,70.0135,70.0464,69.997,70.0299,6667.3505
2013-02-07 12:00:00,85.14,85.19,85.13,85.19,26156.528874756383,70.0217,70.0628,70.0135,70.0628,26156.5289
2013-02-07 12:05:00,85.19,85.26,85.19,85.26,7282.798235716484,70.0628,70.1204,70.0628,70.1204,7282.7982
2013-02-07 12:10:00,85.26,85.32,85.25,85.3,11078.059288132115,70.1204,70.1697,70.1122,70.1533,11078.0593
2013-02-07 12:15:00,85.3,85.3,85.27,85.28,14257.872602318186,70.1533,70.1533,70.1286,70.1368,14257.8726
2013-02-07 12:20:00,85.28,85.29,85.25,85.29,11078.059288132115,70.1368,70.1451,70.1122,70.1451,11078.0593
2013-02-07 12:25:00,85.28,85.3,85.27,85.29,18566.00676992512,70.1368,70.1533,70.1286,70.1451,18566.0068
2013-02-07 12:30:00,85.28,85.31,85.27,85.31,10975.484665093856,70.1368,70.1615,70.1286,70.1615,10975.4847
2013-02-07 12:35:00,85.35,85.38,85.3,85.31,11283.208534208636,70.1944,70.2191,70.1533,70.1615,11283.2085
2013-02-07 12:40:00,85.29,85.35,85.28,85.33,5641.604267104318,70.1451,70.1944,70.1368,70.178,5641.6043
2013-02-07 12:45:00,85.35,85.35,85.25,85.25,21950.969330187712,70.1944,70.1944,70.1122,70.1122,21950.9693
2013-02-07 12:50:00,85.24,85.24,85.18,85.2,3282.3879372243305,70.1039,70.1039,70.0546,70.071,3282.3879
2013-02-07 12:55:00,85.2,85.2,85.12,85.12,18566.00676992512,70.071,70.071,70.0052,70.0052,18566.0068
2013-02-07 13:00:00,85.12,85.13,85.05,85.07,9539.43994255821,70.0052,70.0135,69.9477,69.9641,9539.4399
2013-02-07 13:05:00,85.05,85.06,84.93,85.02,22463.84244537901,69.9477,69.9559,69.849,69.923,22463.8424
2013-02-07 13:10:00,85.01,85.06,85.01,85.06,17847.984408657296,69.9148,69.9559,69.9148,69.9559,17847.9844
2013-02-07 13:15:00,85.05,85.11,85.03,85.08,14155.297979279923,69.9477,69.997,69.9312,69.9723,14155.298
2013-02-07 13:20:00,85.08,85.12,85.05,85.09,14155.297979279923,69.9723,70.0052,69.9477,69.9806,14155.298
2013-02-07 13:25:00,85.1,85.24,85.09,85.23,9949.738434711251,69.9888,70.1039,69.9806,70.0957,9949.7384
2013-02-07 13:30:00,85.23,85.25,85.2,85.22,18873.7306390399,70.0957,70.1122,70.071,70.0875,18873.7306
2013-02-07 13:35:00,85.21,85.26,85.2,85.25,31080.11078059288,70.0793,70.1204,70.071,70.1122,31080.1108
2013-02-07 13:40:00,85.26,85.3,85.26,85.3,12821.82787978254,70.1204,70.1533,70.1204,70.1533,12821.8279
2013-02-07 13:45:00,85.31,85.41,85.31,85.4,11078.059288132115,70.1615,70.2437,70.1615,70.2355,11078.0593
2013-02-07 13:50:00,85.4,85.44,85.39,85.44,8513.693712175607,70.2355,70.2684,70.2273,70.2684,8513.6937
2013-02-07 13:55:00,85.45,85.51,85.45,85.5,12514.10401066776,70.2766,70.326,70.2766,70.3178,12514.104
2013-02-07 14:00:00,85.51,85.58,85.48,85.5,13026.977125859064,70.326,70.3836,70.3013,70.3178,13026.9771
2013-02-07 14:05:00,85.5,85.5,85.46,85.46,10257.462303826032,70.3178,70.3178,70.2849,70.2849,10257.4623
2013-02-07 14:10:00,85.48,85.5,85.48,85.49,13026.977125859064,70.3013,70.3178,70.3013,70.3095,13026.9771
2013-02-07 14:15:00,85.49,85.53,85.48,85.53,12308.95476459124,70.3095,70.3424,70.3013,70.3424,12308.9548
2013-02-07 14:20:00,85.53,85.53,85.47,85.48,8513.693712175607,70.3424,70.3424,70.2931,70.3013,8513.6937
2013-02-07 14:25:00,85.49,85.5,85.48,85.5,9847.163811672992,70.3095,70.3178,70.3013,70.3178,9847.1638
2013-02-07 14:30:00,85.5,85.54,85.47,85.47,23592.163298799875,70.3178,70.3507,70.2931,70.2931,23592.1633
2013-02-07 14:35:00,85.46,85.48,85.42,85.46,10565.186172940814,70.2849,70.3013,70.252,70.2849,10565.1862
2013-02-07 14:40:00,85.46,85.51,85.38,85.42,45132.83413683454,70.2849,70.326,70.2191,70.252,45132.8341
2013-02-07 14:45:00,85.41,85.54,85.41,85.54,11590.932403323415,70.2437,70.3507,70.2437,70.3507,11590.9324
2013-02-07 14:50:00,85.54,85.58,85.45,85.49,36311.41655554416,70.3507,70.3836,70.2766,70.3095,36311.4166
2013-02-07 14:55:00,85.47,85.57,85.47,85.54,16309.365063083393,70.2931,70.3753,70.2931,70.3507,16309.3651
2013-02-07 15:00:00,85.54,85.56,85.4,85.48,45645.70725202584,70.3507,70.3671,70.2355,70.3013,45645.7073
2013-02-07 15:05:00,85.49,85.58,85.47,85.48,35080.52107908503,70.3095,70.3836,70.2931,70.3013,35080.5211
2013-02-07 15:10:00,85.49,85.52,85.4,85.42,30874.96153451636,70.3095,70.3342,70.2355,70.252,30874.9615
2013-02-07 15:15:00,85.42,85.47,85.4,85.47,42260.744691763255,70.252,70.2931,70.2355,70.2931,42260.7447
2013-02-07 15:20:00,85.47,85.48,85.37,85.45,30054.36455021028,70.2931,70.3013,70.2108,70.2766,30054.3646
2013-02-07 15:25:00,85.44,85.45,85.28,85.3,48517.79669709714,70.2684,70.2766,70.1368,70.1533,48517.7967
2013-02-07 15:30:00,85.29,85.33,85.23,85.33,43594.21479126064,70.1451,70.178,70.0957,70.178,43594.2148
2013-02-07 15:35:00,85.32,85.33,85.25,85.31,60211.30372345881,70.1697,70.178,70.1122,70.1615,60211.3037
2013-02-07 15:40:00,85.31,85.33,85.27,85.31,59390.70673915273,70.1615,70.178,70.1286,70.1615,59390.7067
2013-02-07 15:45:00,85.32,85.54,85.31,85.53,76315.51954046568,70.1697,70.3507,70.1615,70.3424,76315.5195
2013-02-07 15:50:00,85.54,85.6,85.44,85.59,74058.87783362396,70.3507,70.4,70.2684,70.3918,74058.8778
2013-02-07 15:55:00,85.61,85.69,85.59,85.69,78469.58662426916,70.4082,70.474,70.3918,70.474,78469.5866
2013-02-08 09:30:00,85.76,86.17,85.6,86.12,60826.75146168838,70.5316,70.8688,70.4,70.8277,60826.7515
2013-02-08 09:35:00,86.12,86.15,85.9,86.15,13847.574110165144,70.8277,70.8523,70.6467,70.8523,13847.5741
2013-02-08 09:40:00,86.19,86.27,86.13,86.19,15693.91732485383,70.8852,70.951,70.8359,70.8852,15693.9173
2013-02-08 09:45:00,86.18,86.25,86.14,86.25,9231.71607344343,70.877,70.9346,70.8441,70.9346,9231.7161
2013-02-08 09:50:00,86.25,86.42,86.25,86.41,20309.775361575543,70.9346,71.0744,70.9346,71.0662,20309.7754
2013-02-08 09:55:00,86.38,86.41,86.33,86.4,15693.91732485383,71.0415,71.0662,71.0004,71.058,15693.9173
2013-02-08 10:00:00,86.39,86.44,86.27,86.28,22258.69319930249,71.0497,71.0908,70.951,70.9593,22258.6932
2013-02-08 10:05:00,86.27,86.31,86.17,86.23,16514.514309159913,70.951,70.9839,70.8688,70.9181,16514.5143
2013-02-08 10:10:00,86.23,86.24,86.1,86.12,21335.52159195815,70.9181,70.9264,70.8112,70.8277,21335.5216
2013-02-08 10:15:00,86.14,86.31,86.13,86.27,20822.648476766848,70.8441,70.9839,70.8359,70.951,20822.6485
2013-02-08 10:20:00,86.28,86.38,86.24,86.38,9231.71607344343,70.9593,71.0415,70.9264,71.0415,9231.7161
2013-02-08 10:25:00,86.38,86.4,86.34,86.37,5949.328136219099,71.0415,71.058,71.0086,71.0333,5949.3281
2013-02-08 10:30:00,86.37,86.38,86.26,86.34,12411.5293876295,71.0333,71.0415,70.9428,71.0086,12411.5294
2013-02-08 10:35:00,86.36,86.38,86.26,86.37,11796.081649399935,71.0251,71.0415,70.9428,71.0333,11796.0816
2013-02-08 10:40:00,86.35,86.39,86.3,86.35,6872.499743563442,71.0168,71.0497,70.9757,71.0168,6872.4997
2013-02-08 10:45:00,86.34,86.37,86.29,86.3,8821.417581290389,71.0086,71.0333,70.9675,70.9757,8821.4176
2013-02-08 10:50:00,86.29,86.31,86.25,86.31,6462.201251410401,70.9675,70.9839,70.9346,70.9839,6462.2013
2013-02-08 10:55:00,86.31,86.34,86.27,86.29,15693.91732485383,70.9839,71.0086,70.951,70.9675,15693.9173
2013-02-08 11:00:00,86.29,86.31,86.24,86.26,16411.939686121652,70.9675,70.9839,70.9264,70.9428,16411.9397
2013-02-08 11:05:00,86.25,86.28,86.16,86.18,25028.20802133552,70.9346,70.9593,70.8606,70.877,25028.208
2013-02-08 11:10:00,86.18,86.2,86.11,86.14,11590.932403323415,70.877,70.8935,70.8194,70.8441,11590.9324
2013-02-08 11:15:00,86.15,86.19,86.15,86.17,13847.574110165144,70.8523,70.8852,70.8523,70.8688,13847.5741
2013-02-08 11:20:00,86.18,86.2,86.16,86.18,15796.491947892093,70.877,70.8935,70.8606,70.877,15796.4919
2013-02-08 11:25:00,86.19,86.2,86.12,86.13,17847.984408657296,70.8852,70.8935,70.8277,70.8359,17847.9844
2013-02-08 11:30:00,86.15,86.15,86.04,86.09,15386.193455739049,70.8523,70.8523,70.7619,70.803,15386.1935
2013-02-08 11:35:00,86.11,86.19,86.09,86.19,16924.812801312954,70.8194,70.8852,70.803,70.8852,16924.8128
2013-02-08 11:40:00,86.18,86.21,86.1,86.17,24617.90952918248,70.877,70.9017,70.8112,70.8688,24617.9095
2013-02-08 11:45:00,86.19,86.2,86.1,86.17,18155.70827777208,70.8852,70.8935,70.8112,70.8688,18155.7083
2013-02-08 11:50:00,86.17,86.2,86.12,86.18,17642.835162580777,70.8688,70.8935,70.8277,70.877,17642.8352
2013-02-08 11:55:00,86.18,86.2,86.15,86.19,10360.036926864292,70.877,70.8935,70.8523,70.8852,10360.0369
2013-02-08 12:00:00,86.18,86.19,86.15,86.16,9539.43994255821,70.877,70.8852,70.8523,70.8606,9539.4399
2013-02-08 12:05:00,86.16,86.2,86.13,86.14,22258.69319930249,70.8606,70.8935,70.8359,70.8441,22258.6932
2013-02-08 12:10:00,86.16,86.16,86.11,86.15,10052.313057749512,70.8606,70.8606,70.8194,70.8523,10052.3131
2013-02-08 12:15:00,86.15,86.19,86.09,86.11,29233.767565904192,70.8523,70.8852,70.803,70.8194,29233.7676
2013-02-08 12:20:00,86.12,86.2,86.1,86.15,59288.13211611447,70.8277,70.8935,70.8112,70.8523,59288.1321
2013-02-08 12:25:00,86.16,86.19,86.13,86.18,22771.5663144938,70.8606,70.8852,70.8359,70.877,22771.5663
2013-02-08 12:30:00,86.17,86.19,86.06,86.15,65237.46025233357,70.8688,70.8852,70.7783,70.8523,65237.4603
2013-02-08 12:35:00,86.11,86.14,86.04,86.09,19489.17837726946,70.8194,70.8441,70.7619,70.803,19489.1784
2013-02-08 12:40:00,86.1,86.12,86.09,86.09,8205.969843060826,70.8112,70.8277,70.803,70.803,8205.9698
2013-02-08 12:45:00,86.08,86.13,86.03,86.13,9744.58918863473,70.7948,70.8359,70.7537,70.8359,9744.5892
2013-02-08 12:50:00,86.12,86.13,86.04,86.1,24720.48415222074,70.8277,70.8359,70.7619,70.8112,24720.4842
2013-02-08 12:55:00,86.07,86.11,86.04,86.04,12206.38014155298,70.7866,70.8194,70.7619,70.7619,12206.3801
2013-02-08 13:00:00,86.04,86.07,85.99,86.03,22668.99169145553,70.7619,70.7866,70.7208,70.7537,22668.9917
2013-02-08 13:05:00,86.03,86.07,85.96,85.99,22361.26782234076,70.7537,70.7866,70.6961,70.7208,22361.2678
2013-02-08 13:10:00,85.98,86.03,85.98,86.01,16309.365063083393,70.7125,70.7537,70.7125,70.7372,16309.3651
2013-02-08 13:15:00,86.01,86.02,85.98,85.99,10462.611549902556,70.7372,70.7454,70.7125,70.7208,10462.6115
2013-02-08 13:20:00,85.99,86.0,85.94,85.98,5128.731151913016,70.7208,70.729,70.6796,70.7125,5128.7312
2013-02-08 13:25:00,85.98,86.0,85.92,85.93,10565.186172940814,70.7125,70.729,70.6632,70.6714,10565.1862
2013-02-08 13:30:00,85.93,86.01,85.93,86.01,16617.088932198174,70.6714,70.7372,70.6714,70.7372,16617.0889
2013-02-08 13:35:00,86.01,86.06,85.99,86.03,18976.30526207816,70.7372,70.7783,70.7208,70.7537,18976.3053
2013-02-08 13:40:00,86.04,86.1,86.04,86.08,4513.283413683455,70.7619,70.8112,70.7619,70.7948,4513.2834
2013-02-08 13:45:00,86.08,86.08,86.01,86.01,11488.357780285158,70.7948,70.7948,70.7372,70.7372,11488.3578
2013-02-08 13:50:00,86.02,86.03,85.96,86.03,4821.007282798236,70.7454,70.7537,70.6961,70.7537,4821.0073
2013-02-08 13:55:00,86.03,86.1,86.02,86.1,3692.686429377372,70.7537,70.8112,70.7454,70.8112,3692.6864
2013-02-08 14:00:00,86.1,86.12,86.09,86.1,9436.86531951995,70.8112,70.8277,70.803,70.8112,9436.8653
2013-02-08 14:05:00,86.1,86.13,86.08,86.08,7282.798235716484,70.8112,70.8359,70.7948,70.7948,7282.7982
2013-02-08 14:10:00,86.07,86.13,86.07,86.1,5128.731151913016,70.7866,70.8359,70.7866,70.8112,5128.7312
2013-02-08 14:15:00,86.09,86.14,86.09,86.12,8923.992204328648,70.803,70.8441,70.803,70.8277,8923.9922
2013-02-08 14:20:00,86.12,86.15,86.1,86.12,7385.372858754744,70.8277,70.8523,70.8112,70.8277,7385.3729
2013-02-08 14:25:00,86.13,86.23,86.13,86.2,14770.745717509488,70.8359,70.9181,70.8359,70.8935,14770.7457
2013-02-08 14:30:00,86.2,86.23,86.18,86.23,8205.969843060826,70.8935,70.9181,70.877,70.9181,8205.9698
2013-02-08 14:35:00,86.23,86.23,86.16,86.2,6667.350497486921,70.9181,70.9181,70.8606,70.8935,6667.3505
2013-02-08 14:40:00,86.2,86.22,86.17,86.18,6462.201251410401,70.8935,70.9099,70.8688,70.877,6462.2013
2013-02-08 14:45:00,86.19,86.2,86.15,86.15,5436.455021027798,70.8852,70.8935,70.8523,70.8523,5436.455
2013-02-08 14:50:00,86.16,86.19,86.14,86.15,8103.395220022566,70.8606,70.8852,70.8441,70.8523,8103.3952
2013-02-08 14:55:00,86.13,86.2,86.13,86.16,8103.395220022566,70.8359,70.8935,70.8359,70.8606,8103.3952
2013-02-08 15:00:00,86.15,86.18,86.07,86.07,8718.842958252128,70.8523,70.877,70.7866,70.7866,8718.843
2013-02-08 15:05:00,86.09,86.12,86.07,86.11,11693.507026361678,70.803,70.8277,70.7866,70.8194,11693.507
2013-02-08 15:10:00,86.12,86.14,86.1,86.14,11488.357780285158,70.8277,70.8441,70.8112,70.8441,11488.3578
2013-02-08 15:15:00,86.13,86.14,86.06,86.07,10154.887680787771,70.8359,70.8441,70.7783,70.7866,10154.8877
2013-02-08 15:20:00,86.07,86.14,86.04,86.11,19591.753000307723,70.7866,70.8441,70.7619,70.8194,19591.753
2013-02-08 15:25:00,86.11,86.14,86.05,86.06,20309.775361575543,70.8194,70.8441,70.7701,70.7783,20309.7754
2013-02-08 15:30:00,86.07,86.1,86.02,86.03,22463.84244537901,70.7866,70.8112,70.7454,70.7537,22463.8424
2013-02-08 15:35:00,86.03,86.03,85.98,86.02,25335.9318904503,70.7537,70.7537,70.7125,70.7454,25335.9319
2013-02-08 15:40:00,86.02,86.04,85.99,86.0,32926.45399528157,70.7454,70.7619,70.7208,70.729,32926.454
2013-02-08 15:45:00,86.01,86.05,85.94,85.99,70776.48989639962,70.7372,70.7701,70.6796,70.7208,70776.4899
2013-02-08 15:50:00,85.99,86.03,85.94,85.98,43901.93866037543,70.7208,70.7537,70.6796,70.7125,43901.9387
2013-02-08 15:55:00,85.97,86.03,85.93,86.03,66365.78110575443,70.7043,70.7537,70.6714,70.7537,66365.7811
2013-02-11 09:30:00,85.61,85.93,85.58,85.79,56826.34116319622,70.4082,70.6714,70.3836,70.5563,56826.3412
2013-02-11 09:35:00,85.84,85.89,85.63,85.79,31490.40927274592,70.5974,70.6385,70.4247,70.5563,31490.4093
2013-02-11 09:40:00,85.78,85.8,85.71,85.77,16719.663555236435,70.548,70.5645,70.4905,70.5398,16719.6636
2013-02-11 09:45:00,85.79,85.84,85.74,85.82,14052.723356241666,70.5563,70.5974,70.5151,70.5809,14052.7234
2013-02-11 09:50:00,85.81,85.81,85.67,85.75,6975.074366601702,70.5727,70.5727,70.4576,70.5234,6975.0744
2013-02-11 09:55:00,85.74,85.78,85.69,85.76,6872.499743563442,70.5151,70.548,70.474,70.5316,6872.4997
2013-02-11 10:00:00,85.77,85.81,85.73,85.74,14257.872602318186,70.5398,70.5727,70.5069,70.5151,14257.8726
2013-02-11 10:05:00,85.76,85.79,85.72,85.74,8308.544466099087,70.5316,70.5563,70.4987,70.5151,8308.5445
2013-02-11 10:10:00,85.74,85.83,85.72,85.76,13437.275618012103,70.5151,70.5892,70.4987,70.5316,13437.2756
2013-02-11 10:15:00,85.72,85.74,85.63,85.65,11283.208534208636,70.4987,70.5151,70.4247,70.4411,11283.2085
2013-02-11 10:20:00,85.65,85.7,85.58,85.62,16617.088932198174,70.4411,70.4823,70.3836,70.4165,16617.0889
2013-02-11 10:25:00,85.63,85.69,85.62,85.69,12924.402502820802,70.4247,70.474,70.4165,70.474,12924.4025
2013-02-11 10:30:00,85.69,85.69,85.62,85.69,11488.357780285158,70.474,70.474,70.4165,70.474,11488.3578
2013-02-11 10:35:00,85.66,85.73,85.63,85.7,14770.745717509488,70.4494,70.5069,70.4247,70.4823,14770.7457
2013-02-11 10:40:00,85.7,85.7,85.62,85.66,12411.5293876295,70.4823,70.4823,70.4165,70.4494,12411.5294
2013-02-11 10:45:00,85.65,85.74,85.65,85.7,10770.335419017334,70.4411,70.5151,70.4411,70.4823,10770.3354
2013-02-11 10:50:00,85.7,85.72,85.69,85.71,2872.089445071289,70.4823,70.4987,70.474,70.4905,2872.0894
2013-02-11 10:55:00,85.7,85.73,85.69,85.73,7898.245973946045,70.4823,70.5069,70.474,70.5069,7898.246
2013-02-11 11:00:00,85.73,85.74,85.66,85.7,11283.208534208636,70.5069,70.5151,70.4494,70.4823,11283.2085
2013-02-11 11:05:00,85.71,85.71,85.67,85.71,6769.925120525182,70.4905,70.4905,70.4576,70.4905,6769.9251
2013-02-11 11:10:00,85.71,85.74,85.68,85.74,10872.910042055595,70.4905,70.5151,70.4658,70.5151,10872.91
2013-02-11 11:15:00,85.74,85.76,85.7,85.74,13026.977125859064,70.5151,70.5316,70.4823,70.5151,13026.9771
2013-02-11 11:20:00,85.74,85.77,85.69,85.71,10360.036926864292,70.5151,70.5398,70.474,70.4905,10360.0369
2013-02-11 11:25:00,85.71,85.72,85.64,85.68,6872.499743563442,70.4905,70.4987,70.4329,70.4658,6872.4997
2013-02-11 11:30:00,85.7,85.7,85.63,85.64,12206.38014155298,70.4823,70.4823,70.4247,70.4329,12206.3801
2013-02-11 11:35:00,85.64,85.71,85.64,85.68,4205.559544568673,70.4329,70.4905,70.4329,70.4658,4205.5595
2013-02-11 11:40:00,85.69,85.72,85.67,85.69,4821.007282798236,70.474,70.4987,70.4576,70.474,4821.0073
2013-02-11 11:45:00,85.68,85.69,85.64,85.64,6975.074366601702,70.4658,70.474,70.4329,70.4329,6975.0744
2013-02-11 11:50:00,85.64,85.69,85.64,85.67,7077.648989639963,70.4329,70.474,70.4329,70.4576,7077.649
2013-02-11 11:55:00,85.68,85.72,85.66,85.69,4615.858036721715,70.4658,70.4987,70.4494,70.474,4615.858
2013-02-11 12:00:00,85.69,85.72,85.68,85.69,6257.0520053338805,70.474,70.4987,70.4658,70.474,6257.052
2013-02-11 12:05:00,85.69,85.71,85.68,85.68,6257.0520053338805,70.474,70.4905,70.4658,70.4658,6257.052
2013-02-11 12:10:00,85.67,85.68,85.67,85.68,1230.895476459124,70.4576,70.4658,70.4576,70.4658,1230.8955
2013-02-11 12:15:00,85.69,85.69,85.65,85.66,11693.507026361678,70.474,70.474,70.4411,70.4494,11693.507
2013-02-11 12:20:00,85.67,85.71,85.65,85.67,14565.596471432968,70.4576,70.4905,70.4411,70.4576,14565.5965
2013-02-11 12:25:00,85.66,85.7,85.65,85.69,5641.604267104318,70.4494,70.4823,70.4411,70.474,5641.6043
2013-02-11 12:30:00,85.7,85.7,85.67,85.69,3795.261052415632,70.4823,70.4823,70.4576,70.474,3795.2611
2013-02-11 12:35:00,85.69,85.69,85.66,85.68,13437.275618012103,70.474,70.474,70.4494,70.4658,13437.2756
2013-02-11 12:40:00,85.68,85.69,85.67,85.67,7282.798235716484,70.4658,70.474,70.4576,70.4576,7282.7982
2013-02-11 12:45:00,85.67,85.69,85.65,85.67,6051.902759257359,70.4576,70.474,70.4411,70.4576,6051.9028
2013-02-11 12:50:00,85.67,85.69,85.66,85.69,7487.947481793004,70.4576,70.474,70.4494,70.474,7487.9475
2013-02-11 12:55:00,85.69,85.74,85.69,85.69,10565.186172940814,70.474,70.5151,70.474,70.474,10565.1862
2013-02-11 13:00:00,85.72,85.75,85.72,85.73,10360.036926864292,70.4987,70.5234,70.4987,70.5069,10360.0369
2013-02-11 13:05:00,85.73,85.74,85.66,85.66,7180.223612678223,70.5069,70.5151,70.4494,70.4494,7180.2236
2013-02-11 13:10:00,85.67,85.69,85.65,85.67,5744.178890142579,70.4576,70.474,70.4411,70.4576,5744.1789
2013-02-11 13:15:00,85.68,85.69,85.65,85.65,5539.029644066058,70.4658,70.474,70.4411,70.4411,5539.0296
2013-02-11 13:20:00,85.66,85.66,85.64,85.65,11796.081649399935,70.4494,70.4494,70.4329,70.4411,11796.0816
2013-02-11 13:25:00,85.67,85.68,85.63,85.64,4102.984921530413,70.4576,70.4658,70.4247,70.4329,4102.9849
2013-02-11 13:30:00,85.64,85.69,85.64,85.66,6359.626628372141,70.4329,70.474,70.4329,70.4494,6359.6266
2013-02-11 13:35:00,85.66,85.66,85.62,85.64,8923.992204328648,70.4494,70.4494,70.4165,70.4329,8923.9922
2013-02-11 13:40:00,85.64,85.65,85.59,85.63,13642.424864088624,70.4329,70.4411,70.3918,70.4247,13642.4249
2013-02-11 13:45:00,85.64,85.64,85.61,85.64,15181.044209662528,70.4329,70.4329,70.4082,70.4329,15181.0442
2013-02-11 13:50:00,85.64,85.64,85.61,85.63,17950.559031695557,70.4329,70.4329,70.4082,70.4247,17950.559
2013-02-11 13:55:00,85.66,85.67,85.63,85.65,10052.313057749512,70.4494,70.4576,70.4247,70.4411,10052.3131
2013-02-11 14:00:00,85.66,85.66,85.63,85.64,7282.798235716484,70.4494,70.4494,70.4247,70.4329,7282.7982
2013-02-11 14:05:00,85.64,85.65,85.64,85.64,4410.708790645194,70.4329,70.4411,70.4329,70.4329,4410.7088
2013-02-11 14:10:00,85.65,85.68,85.64,85.66,9129.14145040517,70.4411,70.4658,70.4329,70.4494,9129.1415
2013-02-11 14:15:00,85.66,85.68,85.64,85.65,9231.71607344343,70.4494,70.4658,70.4329,70.4411,9231.7161
2013-02-11 14:20:00,85.65,85.66,85.64,85.64,9436.86531951995,70.4411,70.4494,70.4329,70.4329,9436.8653
2013-02-11 14:25:00,85.64,85.68,85.64,85.68,3487.537183300851,70.4329,70.4658,70.4329,70.4658,3487.5372
2013-02-11 14:30:00,85.67,85.69,85.67,85.69,22258.69319930249,70.4576,70.474,70.4576,70.474,22258.6932
2013-02-11 14:35:00,85.69,85.79,85.68,85.79,11283.208534208636,70.474,70.5563,70.4658,70.5563,11283.2085
2013-02-11 14:40:00,85.79,85.84,85.78,85.83,9129.14145040517,70.5563,70.5974,70.548,70.5892,9129.1415
2013-02-11 14:45:00,85.84,85.9,85.84,85.88,9231.71607344343,70.5974,70.6467,70.5974,70.6303,9231.7161
2013-02-11 14:50:00,85.88,85.89,85.84,85.88,10052.313057749512,70.6303,70.6385,70.5974,70.6303,10052.3131
2013-02-11 14:55:00,85.87,85.91,85.87,85.9,5846.753513180839,70.6221,70.655,70.6221,70.6467,5846.7535
2013-02-11 15:00:00,85.9,85.97,85.89,85.96,8821.417581290389,70.6467,70.7043,70.6385,70.6961,8821.4176
2013-02-11 15:05:00,85.97,85.97,85.94,85.95,8923.992204328648,70.7043,70.7043,70.6796,70.6879,8923.9922
2013-02-11 15:10:00,85.95,86.0,85.94,85.96,11180.633911170376,70.6879,70.729,70.6796,70.6961,11180.6339
2013-02-11 15:15:00,85.96,86.03,85.96,86.01,12616.67863370602,70.6961,70.7537,70.6961,70.7372,12616.6786
2013-02-11 15:20:00,86.0,86.03,86.0,86.0,7180.223612678223,70.729,70.7537,70.729,70.729,7180.2236
2013-02-11 15:25:00,86.01,86.02,85.98,86.0,7795.671350907785,70.7372,70.7454,70.7125,70.729,7795.6714
2013-02-11 15:30:00,86.0,86.05,85.97,86.03,17437.685916504255,70.729,70.7701,70.7043,70.7537,17437.6859
2013-02-11 15:35:00,86.04,86.09,86.03,86.06,13744.999487126885,70.7619,70.803,70.7537,70.7783,13744.9995
2013-02-11 15:40:00,86.08,86.13,86.05,86.09,19181.45450815468,70.7948,70.8359,70.7701,70.803,19181.4545
2013-02-11 15:45:00,86.09,86.14,86.05,86.11,23181.86480664684,70.803,70.8441,70.7701,70.8194,23181.8648
2013-02-11 15:50:00,86.11,86.11,86.03,86.03,27079.70048210073,70.8194,70.8194,70.7537,70.7537,27079.7005
2013-02-11 15:55:00,86.04,86.12,86.03,86.1,44517.38639860498,70.7619,70.8277,70.7537,70.8112,44517.3864
2013-02-12 09:30:00,86.03,86.35,86.02,86.35,34772.79720997025,70.7537,71.0168,70.7454,71.0168,34772.7972
2013-02-12 09:35:00,86.35,86.43,86.15,86.16,15796.491947892093,71.0168,71.0826,70.8523,70.8606,15796.4919
2013-02-12 09:40:00,86.18,86.3,86.16,86.24,10770.335419017334,70.877,70.9757,70.8606,70.9264,10770.3354
2013-02-12 09:45:00,86.27,86.32,86.26,86.29,7282.798235716484,70.951,70.9922,70.9428,70.9675,7282.7982
2013-02-12 09:50:00,86.28,86.4,86.27,86.38,11693.507026361678,70.9593,71.058,70.951,71.0415,11693.507
2013-02-12 09:55:00,86.37,86.37,86.2,86.25,5744.178890142579,71.0333,71.0333,70.8935,70.9346,5744.1789
2013-02-12 10:00:00,86.24,86.27,86.2,86.26,9539.43994255821,70.9264,70.951,70.8935,70.9428,9539.4399
2013-02-12 10:05:00,86.23,86.32,86.23,86.29,5128.731151913016,70.9181,70.9922,70.9181,70.9675,5128.7312
2013-02-12 10:10:00,86.3,86.37,86.26,86.35,11180.633911170376,70.9757,71.0333,70.9428,71.0168,11180.6339
2013-02-12 10:15:00,86.34,86.37,86.28,86.28,19078.87988511642,71.0086,71.0333,70.9593,70.9593,19078.8799
2013-02-12 10:20:00,86.27,86.31,86.25,86.31,4821.007282798236,70.951,70.9839,70.9346,70.9839,4821.0073
2013-02-12 10:25:00,86.28,86.31,86.27,86.27,7898.245973946045,70.9593,70.9839,70.951,70.951,7898.246
2013-02-12 10:30:00,86.26,86.28,86.23,86.25,7898.245973946045,70.9428,70.9593,70.9181,70.9346,7898.246
2013-02-12 10:35:00,86.24,86.26,86.23,86.26,5231.305774951277,70.9264,70.9428,70.9181,70.9428,5231.3058
2013-02-12 10:40:00,86.28,86.28,86.22,86.26,11693.507026361678,70.9593,70.9593,70.9099,70.9428,11693.507
2013-02-12 10:45:00,86.26,86.26,86.21,86.22,11283.208534208636,70.9428,70.9428,70.9017,70.9099,11283.2085
2013-02-12 10:50:00,86.24,86.24,86.18,86.2,12821.82787978254,70.9264,70.9264,70.877,70.8935,12821.8279
2013-02-12 10:55:00,86.19,86.19,86.15,86.16,9642.014565596472,70.8852,70.8852,70.8523,70.8606,9642.0146
2013-02-12 11:00:00,86.19,86.19,86.01,86.07,71494.51225766745,70.8852,70.8852,70.7372,70.7866,71494.5123
2013-02-12 11:05:00,86.1,86.16,86.08,86.13,5436.455021027798,70.8112,70.8606,70.7948,70.8359,5436.455
2013-02-12 11:10:00,86.13,86.17,86.13,86.17,5539.029644066058,70.8359,70.8688,70.8359,70.8688,5539.0296
2013-02-12 11:15:00,86.18,86.2,86.15,86.19,8411.119089137346,70.877,70.8935,70.8523,70.8852,8411.1191
2013-02-12 11:20:00,86.18,86.25,86.18,86.25,3590.111806339112,70.877,70.9346,70.877,70.9346,3590.1118
2013-02-12 11:25:00,86.24,86.28,86.23,86.25,5949.328136219099,70.9264,70.9593,70.9181,70.9346,5949.3281
2013-02-12 11:30:00,86.25,86.3,86.23,86.3,6769.925120525182,70.9346,70.9757,70.9181,70.9757,6769.9251
2013-02-12 11:35:00,86.31,86.33,86.28,86.29,8205.969843060826,70.9839,71.0004,70.9593,70.9675,8205.9698
2013-02-12 11:40:00,86.28,86.3,86.28,86.29,3795.261052415632,70.9593,70.9757,70.9593,70.9675,3795.2611
2013-02-12 11:45:00,86.3,86.33,86.28,86.33,5128.731151913016,70.9757,71.0004,70.9593,71.0004,5128.7312
2013-02-12 11:50:00,86.33,86.34,86.31,86.34,3795.261052415632,71.0004,71.0086,70.9839,71.0086,3795.2611
2013-02-12 11:55:00,86.35,86.35,86.31,86.34,6359.626628372141,71.0168,71.0168,70.9839,71.0086,6359.6266
2013-02-12 12:00:00,86.36,86.4,86.35,86.39,11590.932403323415,71.0251,71.058,71.0168,71.0497,11590.9324
2013-02-12 12:05:00,86.4,86.41,86.36,86.37,5846.753513180839,71.058,71.0662,71.0251,71.0333,5846.7535
2013-02-12 12:10:00,86.37,86.37,86.28,86.3,8821.417581290389,71.0333,71.0333,70.9593,70.9757,8821.4176
2013-02-12 12:15:00,86.3,86.32,86.3,86.31,5026.156528874756,70.9757,70.9922,70.9757,70.9839,5026.1565
2013-02-12 12:20:00,86.31,86.35,86.31,86.35,12308.95476459124,70.9839,71.0168,70.9839,71.0168,12308.9548
2013-02-12 12:25:00,86.34,86.37,86.34,86.36,4615.858036721715,71.0086,71.0333,71.0086,71.0251,4615.858
2013-02-12 12:30:00,86.36,86.38,86.35,86.38,4923.581905836496,71.0251,71.0415,71.0168,71.0415,4923.5819
2013-02-12 12:35:00,86.39,86.43,86.39,86.42,9744.58918863473,71.0497,71.0826,71.0497,71.0744,9744.5892
2013-02-12 12:40:00,86.42,86.47,86.42,86.46,8308.544466099087,71.0744,71.1155,71.0744,71.1073,8308.5445
2013-02-12 12:45:00,86.47,86.49,86.47,86.49,5128.731151913016,71.1155,71.132,71.1155,71.132,5128.7312
2013-02-12 12:50:00,86.49,86.54,86.49,86.53,12308.95476459124,71.132,71.1731,71.132,71.1649,12308.9548
2013-02-12 12:55:00,86.53,86.53,86.51,86.51,8923.992204328648,71.1649,71.1649,71.1484,71.1484,8923.9922
2013-02-12 13:00:00,86.52,86.56,86.51,86.55,8205.969843060826,71.1566,71.1895,71.1484,71.1813,8205.9698
2013-02-12 13:05:00,86.56,86.63,86.55,86.63,17847.984408657296,71.1895,71.2471,71.1813,71.2471,17847.9844
2013-02-12 13:10:00,86.62,86.65,86.59,86.6,8821.417581290389,71.2389,71.2636,71.2142,71.2224,8821.4176
2013-02-12 13:15:00,86.59,86.63,86.58,86.63,5026.156528874756,71.2142,71.2471,71.206,71.2471,5026.1565
2013-02-12 13:20:00,86.65,86.7,86.65,86.7,8616.268335213868,71.2636,71.3047,71.2636,71.3047,8616.2683
2013-02-12 13:25:00,86.7,86.72,86.69,86.7,10975.484665093856,71.3047,71.3211,71.2965,71.3047,10975.4847
2013-02-12 13:30:00,86.7,86.7,86.64,86.64,10565.186172940814,71.3047,71.3047,71.2553,71.2553,10565.1862
2013-02-12 13:35:00,86.62,86.63,86.61,86.63,6154.47738229562,71.2389,71.2471,71.2307,71.2471,6154.4774
2013-02-12 13:40:00,86.64,86.65,86.62,86.63,3282.3879372243305,71.2553,71.2636,71.2389,71.2471,3282.3879
2013-02-12 13:45:00,86.64,86.65,86.62,86.62,7385.372858754744,71.2553,71.2636,71.2389,71.2389,7385.3729
2013-02-12 13:50:00,86.61,86.61,86.53,86.53,4102.984921530413,71.2307,71.2307,71.1649,71.1649,4102.9849
2013-02-12 13:55:00,86.54,86.57,86.53,86.55,5539.029644066058,71.1731,71.1978,71.1649,71.1813,5539.0296
2013-02-12 14:00:00,86.56,86.59,86.54,86.59,6769.925120525182,71.1895,71.2142,71.1731,71.2142,6769.9251
2013-02-12 14:05:00,86.6,86.61,86.58,86.61,4821.007282798236,71.2224,71.2307,71.206,71.2307,4821.0073
2013-02-12 14:10:00,86.61,86.63,86.61,86.62,9539.43994255821,71.2307,71.2471,71.2307,71.2389,9539.4399
2013-02-12 14:15:00,86.62,86.64,86.62,86.62,5949.328136219099,71.2389,71.2553,71.2389,71.2389,5949.3281
2013-02-12 14:20:00,86.63,86.64,86.54,86.55,9949.738434711251,71.2471,71.2553,71.1731,71.1813,9949.7384
2013-02-12 14:25:00,86.56,86.56,86.54,86.55,5641.604267104318,71.1895,71.1895,71.1731,71.1813,5641.6043
2013-02-12 14:30:00,86.55,86.58,86.55,86.56,5231.305774951277,71.1813,71.206,71.1813,71.1895,5231.3058
2013-02-12 14:35:00,86.57,86.57,86.56,86.56,6872.499743563442,71.1978,71.1978,71.1895,71.1895,6872.4997
2013-02-12 14:40:00,86.57,86.58,86.55,86.57,9847.163811672992,71.1978,71.206,71.1813,71.1978,9847.1638
2013-02-12 14:45:00,86.56,86.57,86.53,86.55,40004.10298492153,71.1895,71.1978,71.1649,71.1813,40004.103
2013-02-12 14:50:00,86.55,86.59,86.55,86.58,7590.522104831264,71.1813,71.2142,71.1813,71.206,7590.5221
2013-02-12 14:55:00,86.58,86.58,86.56,86.57,14052.723356241666,71.206,71.206,71.1895,71.1978,14052.7234
2013-02-12 15:00:00,86.56,86.59,86.54,86.54,18053.13365473381,71.1895,71.2142,71.1731,71.1731,18053.1337
2013-02-12 15:05:00,86.54,86.55,86.49,86.49,8923.992204328648,71.1731,71.1813,71.132,71.132,8923.9922
2013-02-12 15:10:00,86.48,86.51,86.47,86.5,4923.581905836496,71.1237,71.1484,71.1155,71.1402,4923.5819
2013-02-12 15:15:00,86.5,86.51,86.47,86.51,12103.80551851472,71.1402,71.1484,71.1155,71.1484,12103.8055
2013-02-12 15:20:00,86.5,86.52,86.47,86.48,11385.783157246897,71.1402,71.1566,71.1155,71.1237,11385.7832
2013-02-12 15:25:00,86.48,86.53,86.47,86.49,28105.44671248333,71.1237,71.1649,71.1155,71.132,28105.4467
2013-02-12 15:30:00,86.49,86.5,86.47,86.47,17745.40978561904,71.132,71.1402,71.1155,71.1155,17745.4098
2013-02-12 15:35:00,86.47,86.47,86.41,86.42,16206.790440045132,71.1155,71.1155,71.0662,71.0744,16206.7904
2013-02-12 15:40:00,86.42,86.42,86.3,86.31,19694.327623345984,71.0744,71.0744,70.9757,70.9839,19694.3276
2013-02-12 15:45:00,86.29,86.37,86.26,86.33,33336.752487434605,70.9675,71.0333,70.9428,71.0004,33336.7525
2013-02-12 15:50:00,86.33,86.37,86.31,86.34,36106.26730946764,71.0004,71.0333,70.9839,71.0086,36106.2673
2013-02-12 15:55:00,86.34,86.36,86.3,86.34,66570.93035183096,71.0086,71.0251,70.9757,71.0086,66570.9304
2013-02-13 09:30:00,86.66,86.81,86.42,86.81,42363.31931480152,71.2718,71.3951,71.0744,71.3951,42363.3193
2013-02-13 09:35:00,86.8,86.92,86.8,86.82,16104.215817006872,71.3869,71.4856,71.3869,71.4034,16104.2158
2013-02-13 09:40:00,86.82,86.84,86.68,86.82,17950.559031695557,71.4034,71.4198,71.2882,71.4034,17950.559
2013-02-13 09:45:00,86.84,86.88,86.8,86.81,23592.163298799875,71.4198,71.4527,71.3869,71.3951,23592.1633
2013-02-13 09:50:00,86.81,86.82,86.7,86.71,11590.932403323415,71.3951,71.4034,71.3047,71.3129,11590.9324
2013-02-13 09:55:00,86.71,86.74,86.67,86.74,11283.208534208636,71.3129,71.3376,71.28,71.3376,11283.2085
2013-02-13 10:00:00,86.72,86.73,86.53,86.53,7693.096727869524,71.3211,71.3294,71.1649,71.1649,7693.0967
2013-02-13 10:05:00,86.57,86.67,86.55,86.66,5846.753513180839,71.1978,71.28,71.1813,71.2718,5846.7535
2013-02-13 10:10:00,86.67,86.74,86.67,86.71,15386.193455739049,71.28,71.3376,71.28,71.3129,15386.1935
2013-02-13 10:15:00,86.71,86.74,86.68,86.69,16924.812801312954,71.3129,71.3376,71.2882,71.2965,16924.8128
2013-02-13 10:20:00,86.69,86.7,86.6,86.61,15386.193455739049,71.2965,71.3047,71.2224,71.2307,15386.1935
2013-02-13 10:25:00,86.62,86.62,86.55,86.58,5539.029644066058,71.2389,71.2389,71.1813,71.206,5539.0296
2013-02-13 10:30:00,86.58,86.64,86.58,86.61,9744.58918863473,71.206,71.2553,71.206,71.2307,9744.5892
2013-02-13 10:35:00,86.6,86.61,86.5,86.56,8616.268335213868,71.2224,71.2307,71.1402,71.1895,8616.2683
2013-02-13 10:40:00,86.56,86.57,86.55,86.57,4102.984921530413,71.1895,71.1978,71.1813,71.1978,4102.9849
2013-02-13 10:45:00,86.57,86.57,86.45,86.52,8718.842958252128,71.1978,71.1978,71.0991,71.1566,8718.843
2013-02-13 10:50:00,86.53,86.55,86.48,86.52,8411.119089137346,71.1649,71.1813,71.1237,71.1566,8411.1191
2013-02-13 10:55:00,86.54,86.6,86.54,86.59,6564.775874448661,71.1731,71.2224,71.1731,71.2142,6564.7759
2013-02-13 11:00:00,86.6,86.6,86.45,86.45,15591.34270181557,71.2224,71.2224,71.0991,71.0991,15591.3427
2013-02-13 11:05:00,86.45,86.46,86.37,86.37,7693.096727869524,71.0991,71.1073,71.0333,71.0333,7693.0967
2013-02-13 11:10:00,86.36,86.39,86.3,86.3,8513.693712175607,71.0251,71.0497,70.9757,70.9757,8513.6937
2013-02-13 11:15:00,86.31,86.31,86.17,86.18,8821.417581290389,70.9839,70.9839,70.8688,70.877,8821.4176
2013-02-13 11:20:00,86.17,86.18,86.03,86.05,11796.081649399935,70.8688,70.877,70.7537,70.7701,11796.0816
2013-02-13 11:25:00,86.04,86.13,86.03,86.12,14668.171094471229,70.7619,70.8359,70.7537,70.8277,14668.1711
2013-02-13 11:30:00,86.13,86.19,86.12,86.16,6462.201251410401,70.8359,70.8852,70.8277,70.8606,6462.2013
2013-02-13 11:35:00,86.16,86.19,86.16,86.18,7180.223612678223,70.8606,70.8852,70.8606,70.877,7180.2236
2013-02-13 11:40:00,86.18,86.18,86.12,86.12,20412.349984613807,70.877,70.877,70.8277,70.8277,20412.35
2013-02-13 11:45:00,86.13,86.16,86.12,86.16,7898.245973946045,70.8359,70.8606,70.8277,70.8606,7898.246
2013-02-13 11:50:00,86.16,86.17,86.12,86.13,30464.66304236332,70.8606,70.8688,70.8277,70.8359,30464.663
2013-02-13 11:55:00,86.14,86.16,86.09,86.09,6872.499743563442,70.8441,70.8606,70.803,70.803,6872.4997
2013-02-13 12:00:00,86.1,86.15,86.09,86.13,38875.782131500666,70.8112,70.8523,70.803,70.8359,38875.7821
2013-02-13 12:05:00,86.14,86.18,86.13,86.14,14770.745717509488,70.8441,70.877,70.8359,70.8441,14770.7457
2013-02-13 12:10:00,86.16,86.18,86.15,86.18,7385.372858754744,70.8606,70.877,70.8523,70.877,7385.3729
2013-02-13 12:15:00,86.18,86.19,86.17,86.19,7590.522104831264,70.877,70.8852,70.8688,70.8852,7590.5221
2013-02-13 12:20:00,86.19,86.21,86.18,86.21,6975.074366601702,70.8852,70.9017,70.877,70.9017,6975.0744
2013-02-13 12:25:00,86.2,86.21,86.19,86.2,6462.201251410401,70.8935,70.9017,70.8852,70.8935,6462.2013
2013-02-13 12:30:00,86.19,86.2,86.18,86.18,4205.559544568673,70.8852,70.8935,70.877,70.877,4205.5595
2013-02-13 12:35:00,86.18,86.18,86.1,86.1,17642.835162580777,70.877,70.877,70.8112,70.8112,17642.8352
2013-02-13 12:40:00,86.1,86.12,86.07,86.08,23079.290183608573,70.8112,70.8277,70.7866,70.7948,23079.2902
2013-02-13 12:45:00,86.08,86.19,86.08,86.19,15283.61883270079,70.7948,70.8852,70.7948,70.8852,15283.6188
2013-02-13 12:50:00,86.19,86.26,86.19,86.26,4000.410298492153,70.8852,70.9428,70.8852,70.9428,4000.4103
2013-02-13 12:55:00,86.28,86.31,86.28,86.3,8308.544466099087,70.9593,70.9839,70.9593,70.9757,8308.5445
2013-02-13 13:00:00,86.3,86.34,86.29,86.31,10257.462303826032,70.9757,71.0086,70.9675,70.9839,10257.4623
2013-02-13 13:05:00,86.32,86.32,86.3,86.31,6257.0520053338805,70.9922,70.9922,70.9757,70.9839,6257.052
2013-02-13 13:10:00,86.31,86.33,86.31,86.33,6872.499743563442,70.9839,71.0004,70.9839,71.0004,6872.4997
2013-02-13 13:15:00,86.32,86.36,86.31,86.35,9744.58918863473,70.9922,71.0251,70.9839,71.0168,9744.5892
2013-02-13 13:20:00,86.35,86.35,86.3,86.33,5949.328136219099,71.0168,71.0168,70.9757,71.0004,5949.3281
2013-02-13 13:25:00,86.33,86.36,86.33,86.33,3487.537183300851,71.0004,71.0251,71.0004,71.0004,3487.5372
2013-02-13 13:30:00,86.33,86.35,86.3,86.32,2872.089445071289,71.0004,71.0168,70.9757,70.9922,2872.0894
2013-02-13 13:35:00,86.32,86.33,86.3,86.32,8103.395220022566,70.9922,71.0004,70.9757,70.9922,8103.3952
2013-02-13 13:40:00,86.31,86.32,86.31,86.32,4102.984921530413,70.9839,70.9922,70.9839,70.9922,4102.9849
2013-02-13 13:45:00,86.32,86.39,86.32,86.39,5026.156528874756,70.9922,71.0497,70.9922,71.0497,5026.1565
2013-02-13 13:50:00,86.39,86.4,86.36,86.37,3179.8133141860703,71.0497,71.058,71.0251,71.0333,3179.8133
2013-02-13 13:55:00,86.36,86.36,86.33,86.33,4205.559544568673,71.0251,71.0251,71.0004,71.0004,4205.5595
2013-02-13 14:00:00,86.32,86.32,86.29,86.31,6564.775874448661,70.9922,70.9922,70.9675,70.9839,6564.7759
2013-02-13 14:05:00,86.29,86.31,86.28,86.28,10667.760795979077,70.9675,70.9839,70.9593,70.9593,10667.7608
2013-02-13 14:10:00,86.28,86.28,86.25,86.26,14873.320340547749,70.9593,70.9593,70.9346,70.9428,14873.3203
2013-02-13 14:15:00,86.25,86.26,86.22,86.22,4513.283413683455,70.9346,70.9428,70.9099,70.9099,4513.2834
2013-02-13 14:20:00,86.19,86.2,86.17,86.19,7282.798235716484,70.8852,70.8935,70.8688,70.8852,7282.7982
2013-02-13 14:25:00,86.19,86.21,86.14,86.21,8000.820596984306,70.8852,70.9017,70.8441,70.9017,8000.8206
2013-02-13 14:30:00,86.21,86.21,86.1,86.1,3282.3879372243305,70.9017,70.9017,70.8112,70.8112,3282.3879
2013-02-13 14:35:00,86.08,86.1,86.06,86.08,16411.939686121652,70.7948,70.8112,70.7783,70.7948,16411.9397
2013-02-13 14:40:00,86.08,86.12,86.07,86.12,4923.581905836496,70.7948,70.8277,70.7866,70.8277,4923.5819
2013-02-13 14:45:00,86.13,86.16,86.12,86.12,5949.328136219099,70.8359,70.8606,70.8277,70.8277,5949.3281
2013-02-13 14:50:00,86.12,86.13,86.08,86.09,4205.559544568673,70.8277,70.8359,70.7948,70.803,4205.5595
2013-02-13 14:55:00,86.07,86.14,86.04,86.14,12411.5293876295,70.7866,70.8441,70.7619,70.8441,12411.5294
2013-02-13 15:00:00,86.14,86.18,86.12,86.12,22874.14093753205,70.8441,70.877,70.8277,70.8277,22874.1409
2013-02-13 15:05:00,86.12,86.15,86.12,86.14,17129.962047389476,70.8277,70.8523,70.8277,70.8441,17129.962
2013-02-13 15:10:00,86.15,86.17,86.1,86.1,18155.70827777208,70.8523,70.8688,70.8112,70.8112,18155.7083
2013-02-13 15:15:00,86.11,86.16,86.11,86.16,10257.462303826032,70.8194,70.8606,70.8194,70.8606,10257.4623
2013-02-13 15:20:00,86.16,86.2,86.11,86.13,14873.320340547749,70.8606,70.8935,70.8194,70.8359,14873.3203
2013-02-13 15:25:00,86.14,86.18,86.13,86.18,20104.626115499024,70.8441,70.877,70.8359,70.877,20104.6261
2013-02-13 15:30:00,86.18,86.18,86.09,86.09,17540.260539542516,70.877,70.877,70.803,70.803,17540.2605
2013-02-13 15:35:00,86.09,86.11,86.07,86.08,35285.670325161555,70.803,70.8194,70.7866,70.7948,35285.6703
2013-02-13 15:40:00,86.1,86.14,86.08,86.1,18053.13365473381,70.8112,70.8441,70.7948,70.8112,18053.1337
2013-02-13 15:45:00,86.1,86.18,86.1,86.16,19386.6037542312,70.8112,70.877,70.8112,70.8606,19386.6038
2013-02-13 15:50:00,86.17,86.23,86.15,86.2,18668.58139296338,70.8688,70.9181,70.8523,70.8935,18668.5814
2013-02-13 15:55:00,86.19,86.26,86.18,86.25,31900.70776489896,70.8852,70.9428,70.877,70.9346,31900.7078
2013-02-14 09:30:00,86.1,86.1,85.42,85.88,39593.80449276849,70.8112,70.8112,70.252,70.6303,39593.8045
2013-02-14 09:35:00,85.87,86.11,85.87,86.03,19181.45450815468,70.6221,70.8194,70.6221,70.7537,19181.4545
2013-02-14 09:40:00,86.03,86.04,85.61,85.71,24925.63339829726,70.7537,70.7619,70.4082,70.4905,24925.6334
2013-02-14 09:45:00,85.76,85.99,85.63,85.92,17437.685916504255,70.5316,70.7208,70.4247,70.6632,17437.6859
2013-02-14 09:50:00,85.94,85.97,85.86,85.97,10975.484665093856,70.6796,70.7043,70.6138,70.7043,10975.4847
2013-02-14 09:55:00,85.97,85.98,85.55,85.58,22771.5663144938,70.7043,70.7125,70.3589,70.3836,22771.5663
2013-02-14 10:00:00,85.63,85.69,85.56,85.62,22874.14093753205,70.4247,70.474,70.3671,70.4165,22874.1409
2013-02-14 10:05:00,85.61,85.61,85.53,85.6,31182.68540363114,70.4082,70.4082,70.3424,70.4,31182.6854
2013-02-14 10:10:00,85.62,85.69,85.57,85.64,18360.8575238486,70.4165,70.474,70.3753,70.4329,18360.8575
2013-02-14 10:15:00,85.66,85.7,85.55,85.62,24412.76028310596,70.4494,70.4823,70.3589,70.4165,24412.7603
2013-02-14 10:20:00,85.62,85.62,85.47,85.56,16822.238178274692,70.4165,70.4165,70.2931,70.3671,16822.2382
2013-02-14 10:25:00,85.61,85.71,85.61,85.64,23181.86480664684,70.4082,70.4905,70.4082,70.4329,23181.8648
2013-02-14 10:30:00,85.63,85.71,85.63,85.71,8103.395220022566,70.4247,70.4905,70.4247,70.4905,8103.3952
2013-02-14 10:35:00,85.71,85.71,85.63,85.7,11590.932403323415,70.4905,70.4905,70.4247,70.4823,11590.9324
2013-02-14 10:40:00,85.7,85.87,85.7,85.83,14975.894963586008,70.4823,70.6221,70.4823,70.5892,14975.895
2013-02-14 10:45:00,85.8,85.83,85.79,85.81,7180.223612678223,70.5645,70.5892,70.5563,70.5727,7180.2236
2013-02-14 10:50:00,85.81,85.83,85.73,85.76,13129.551748897322,70.5727,70.5892,70.5069,70.5316,13129.5517
2013-02-14 10:55:00,85.75,85.78,85.7,85.76,11385.783157246897,70.5234,70.548,70.4823,70.5316,11385.7832
2013-02-14 11:00:00,85.74,85.81,85.72,85.79,12616.67863370602,70.5151,70.5727,70.4987,70.5563,12616.6786
2013-02-14 11:05:00,85.81,85.82,85.71,85.73,10667.760795979077,70.5727,70.5809,70.4905,70.5069,10667.7608
2013-02-14 11:10:00,85.71,85.73,85.67,85.68,7077.648989639963,70.4905,70.5069,70.4576,70.4658,7077.649
2013-02-14 11:15:00,85.68,85.73,85.64,85.65,10257.462303826032,70.4658,70.5069,70.4329,70.4411,10257.4623
2013-02-14 11:20:00,85.65,85.67,85.64,85.66,6051.902759257359,70.4411,70.4576,70.4329,70.4494,6051.9028
2013-02-14 11:25:00,85.68,85.72,85.65,85.65,10770.335419017334,70.4658,70.4987,70.4411,70.4411,10770.3354
2013-02-14 11:30:00,85.66,85.67,85.61,85.62,9026.566827366907,70.4494,70.4576,70.4082,70.4165,9026.5668
2013-02-14 11:35:00,85.61,85.61,85.56,85.57,7487.947481793004,70.4082,70.4082,70.3671,70.3753,7487.9475
2013-02-14 11:40:00,85.57,85.6,85.54,85.57,8821.417581290389,70.3753,70.4,70.3507,70.3753,8821.4176
2013-02-14 11:45:00,85.56,85.59,85.55,85.57,7898.245973946045,70.3671,70.3918,70.3589,70.3753,7898.246
2013-02-14 11:50:00,85.58,85.62,85.57,85.62,9539.43994255821,70.3836,70.4165,70.3753,70.4165,9539.4399
2013-02-14 11:55:00,85.61,85.63,85.55,85.56,11283.208534208636,70.4082,70.4247,70.3589,70.3671,11283.2085
2013-02-14 12:00:00,85.55,85.59,85.54,85.58,9949.738434711251,70.3589,70.3918,70.3507,70.3836,9949.7384
2013-02-14 12:05:00,85.58,85.59,85.52,85.58,9539.43994255821,70.3836,70.3918,70.3342,70.3836,9539.4399
2013-02-14 12:10:00,85.58,85.61,85.56,85.61,6257.0520053338805,70.3836,70.4082,70.3671,70.4082,6257.052
2013-02-14 12:15:00,85.61,85.62,85.58,85.58,13950.148733203405,70.4082,70.4165,70.3836,70.3836,13950.1487
2013-02-14 12:20:00,85.59,85.59,85.5,85.5,10360.036926864292,70.3918,70.3918,70.3178,70.3178,10360.0369
2013-02-14 12:25:00,85.51,85.59,85.51,85.58,7282.798235716484,70.326,70.3918,70.326,70.3836,7282.7982
2013-02-14 12:30:00,85.57,85.58,85.53,85.54,6667.350497486921,70.3753,70.3836,70.3424,70.3507,6667.3505
2013-02-14 12:35:00,85.53,85.58,85.52,85.53,14463.021848394706,70.3424,70.3836,70.3342,70.3424,14463.0218
2013-02-14 12:40:00,85.54,85.57,85.47,85.48,26977.125859062467,70.3507,70.3753,70.2931,70.3013,26977.1259
2013-02-14 12:45:00,85.52,85.56,85.51,85.54,4718.432659759975,70.3342,70.3671,70.326,70.3507,4718.4327
2013-02-14 12:50:00,85.55,85.56,85.51,85.54,10360.036926864292,70.3589,70.3671,70.326,70.3507,10360.0369
2013-02-14 12:55:00,85.57,85.66,85.57,85.66,4923.581905836496,70.3753,70.4494,70.3753,70.4494,4923.5819
2013-02-14 13:00:00,85.68,85.69,85.65,85.66,13642.424864088624,70.4658,70.474,70.4411,70.4494,13642.4249
2013-02-14 13:05:00,85.66,85.71,85.65,85.68,9026.566827366907,70.4494,70.4905,70.4411,70.4658,9026.5668
2013-02-14 13:10:00,85.69,85.73,85.67,85.69,10667.760795979077,70.474,70.5069,70.4576,70.474,10667.7608
2013-02-14 13:15:00,85.68,85.72,85.68,85.7,8923.992204328648,70.4658,70.4987,70.4658,70.4823,8923.9922
2013-02-14 13:20:00,85.71,85.71,85.64,85.64,5641.604267104318,70.4905,70.4905,70.4329,70.4329,5641.6043
2013-02-14 13:25:00,85.64,85.65,85.61,85.64,6769.925120525182,70.4329,70.4411,70.4082,70.4329,6769.9251
2013-02-14 13:30:00,85.65,85.69,85.64,85.64,7180.223612678223,70.4411,70.474,70.4329,70.4329,7180.2236
2013-02-14 13:35:00,85.65,85.69,85.64,85.64,9334.29069648169,70.4411,70.474,70.4329,70.4329,9334.2907
2013-02-14 13:40:00,85.64,85.7,85.64,85.67,7693.096727869524,70.4329,70.4823,70.4329,70.4576,7693.0967
2013-02-14 13:45:00,85.67,85.68,85.64,85.68,6359.626628372141,70.4576,70.4658,70.4329,70.4658,6359.6266
2013-02-14 13:50:00,85.68,85.71,85.65,85.69,13950.148733203405,70.4658,70.4905,70.4411,70.474,13950.1487
2013-02-14 13:55:00,85.66,85.68,85.62,85.62,6257.0520053338805,70.4494,70.4658,70.4165,70.4165,6257.052
2013-02-14 14:00:00,85.61,85.71,85.58,85.69,11898.656272438198,70.4082,70.4905,70.3836,70.474,11898.6563
2013-02-14 14:05:00,85.72,85.75,85.67,85.75,10257.462303826032,70.4987,70.5234,70.4576,70.5234,10257.4623
2013-02-14 14:10:00,85.77,85.82,85.76,85.78,6667.350497486921,70.5398,70.5809,70.5316,70.548,6667.3505
2013-02-14 14:15:00,85.79,85.81,85.79,85.8,5333.880397989537,70.5563,70.5727,70.5563,70.5645,5333.8804
2013-02-14 14:20:00,85.81,85.87,85.81,85.86,17335.111293465994,70.5727,70.6221,70.5727,70.6138,17335.1113
2013-02-14 14:25:00,85.86,85.91,85.85,85.9,6154.47738229562,70.6138,70.655,70.6056,70.6467,6154.4774
2013-02-14 14:30:00,85.9,85.91,85.87,85.88,4410.708790645194,70.6467,70.655,70.6221,70.6303,4410.7088
2013-02-14 14:35:00,85.89,85.96,85.89,85.94,11796.081649399935,70.6385,70.6961,70.6385,70.6796,11796.0816
2013-02-14 14:40:00,85.93,85.96,85.87,85.9,7795.671350907785,70.6714,70.6961,70.6221,70.6467,7795.6714
2013-02-14 14:45:00,85.91,85.93,85.89,85.92,4102.984921530413,70.655,70.6714,70.6385,70.6632,4102.9849
2013-02-14 14:50:00,85.93,85.99,85.92,85.99,6359.626628372141,70.6714,70.7208,70.6632,70.7208,6359.6266
2013-02-14 14:55:00,85.97,86.06,85.97,86.05,8923.992204328648,70.7043,70.7783,70.7043,70.7701,8923.9922
2013-02-14 15:00:00,86.05,86.13,86.05,86.07,14257.872602318186,70.7701,70.8359,70.7701,70.7866,14257.8726
2013-02-14 15:05:00,86.03,86.14,86.02,86.13,17129.962047389476,70.7537,70.8441,70.7454,70.8359,17129.962
2013-02-14 15:10:00,86.13,86.15,86.09,86.12,9539.43994255821,70.8359,70.8523,70.803,70.8277,9539.4399
2013-02-14 15:15:00,86.12,86.14,86.02,86.06,12821.82787978254,70.8277,70.8441,70.7454,70.7783,12821.8279
2013-02-14 15:20:00,86.05,86.15,86.05,86.14,11898.656272438198,70.7701,70.8523,70.7701,70.8441,11898.6563
2013-02-14 15:25:00,86.15,86.19,86.14,86.15,12308.95476459124,70.8523,70.8852,70.8441,70.8523,12308.9548
2013-02-14 15:30:00,86.15,86.18,86.07,86.08,14257.872602318186,70.8523,70.877,70.7866,70.7948,14257.8726
2013-02-14 15:35:00,86.08,86.11,86.07,86.09,12103.80551851472,70.7948,70.8194,70.7866,70.803,12103.8055
2013-02-14 15:40:00,86.09,86.12,86.05,86.06,16617.088932198174,70.803,70.8277,70.7701,70.7783,16617.0889
2013-02-14 15:45:00,86.06,86.11,86.05,86.1,24002.46179095292,70.7783,70.8194,70.7701,70.8112,24002.4618
2013-02-14 15:50:00,86.11,86.13,86.07,86.09,26156.528874756383,70.8194,70.8359,70.7866,70.803,26156.5289
2013-02-14 15:55:00,86.09,86.16,86.09,86.16,43389.06554518412,70.803,70.8606,70.803,70.8606,43389.0655
2013-02-15 09:30:00,86.19,86.21,85.93,85.94,152425.88983485484,70.8852,70.9017,70.6714,70.6796,152425.8898
2013-02-15 09:35:00,85.98,85.98,85.83,85.96,13232.126371935585,70.7125,70.7125,70.5892,70.6961,13232.1264
2013-02-15 09:40:00,85.99,86.26,85.97,86.2,9129.14145040517,70.7208,70.9428,70.7043,70.8935,9129.1415
2013-02-15 09:45:00,86.22,86.28,86.17,86.26,9231.71607344343,70.9099,70.9593,70.8688,70.9428,9231.7161
2013-02-15 09:50:00,86.28,86.34,86.24,86.31,5231.305774951277,70.9593,71.0086,70.9264,70.9839,5231.3058
2013-02-15 09:55:00,86.31,86.36,86.28,86.29,6564.775874448661,70.9839,71.0251,70.9593,70.9675,6564.7759
2013-02-15 10:00:00,86.27,86.33,86.26,86.3,6257.0520053338805,70.951,71.0004,70.9428,70.9757,6257.052
2013-02-15 10:05:00,86.28,86.31,86.17,86.22,6769.925120525182,70.9593,70.9839,70.8688,70.9099,6769.9251
2013-02-15 10:10:00,86.19,86.32,86.19,86.31,7180.223612678223,70.8852,70.9922,70.8852,70.9839,7180.2236
2013-02-15 10:15:00,86.33,86.34,86.14,86.18,11385.783157246897,71.0004,71.0086,70.8441,70.877,11385.7832
2013-02-15 10:20:00,86.19,86.19,86.0,86.0,10872.910042055595,70.8852,70.8852,70.729,70.729,10872.91
2013-02-15 10:25:00,86.03,86.07,86.0,86.04,10462.611549902556,70.7537,70.7866,70.729,70.7619,10462.6115
2013-02-15 10:30:00,86.04,86.05,86.01,86.03,8718.842958252128,70.7619,70.7701,70.7372,70.7537,8718.843
2013-02-15 10:35:00,86.03,86.03,86.01,86.02,8718.842958252128,70.7537,70.7537,70.7372,70.7454,8718.843
2013-02-15 10:40:00,86.01,86.05,86.0,86.02,8411.119089137346,70.7372,70.7701,70.729,70.7454,8411.1191
2013-02-15 10:45:00,86.03,86.08,86.02,86.03,7795.671350907785,70.7537,70.7948,70.7454,70.7537,7795.6714
2013-02-15 10:50:00,86.03,86.05,85.95,85.95,11180.633911170376,70.7537,70.7701,70.6879,70.6879,11180.6339
2013-02-15 10:55:00,85.98,86.03,85.97,86.02,4718.432659759975,70.7125,70.7537,70.7043,70.7454,4718.4327
2013-02-15 11:00:00,86.02,86.11,86.01,86.08,7282.798235716484,70.7454,70.8194,70.7372,70.7948,7282.7982
2013-02-15 11:05:00,86.09,86.09,86.07,86.08,5436.455021027798,70.803,70.803,70.7866,70.7948,5436.455
2013-02-15 11:10:00,86.08,86.18,86.08,86.17,7385.372858754744,70.7948,70.877,70.7948,70.8688,7385.3729
2013-02-15 11:15:00,86.18,86.34,86.18,86.34,5949.328136219099,70.877,71.0086,70.877,71.0086,5949.3281
2013-02-15 11:20:00,86.34,86.35,86.29,86.34,8718.842958252128,71.0086,71.0168,70.9675,71.0086,8718.843
2013-02-15 11:25:00,86.35,86.42,86.33,86.39,13026.977125859064,71.0168,71.0744,71.0004,71.0497,13026.9771
2013-02-15 11:30:00,86.39,86.41,86.31,86.41,12411.5293876295,71.0497,71.0662,70.9839,71.0662,12411.5294
2013-02-15 11:35:00,86.4,86.42,86.37,86.41,10052.313057749512,71.058,71.0744,71.0333,71.0662,10052.3131
2013-02-15 11:40:00,86.42,86.43,86.34,86.34,13950.148733203405,71.0744,71.0826,71.0086,71.0086,13950.1487
2013-02-15 11:45:00,86.36,86.39,86.24,86.24,8103.395220022566,71.0251,71.0497,70.9264,70.9264,8103.3952
2013-02-15 11:50:00,86.24,86.29,86.24,86.25,6359.626628372141,70.9264,70.9675,70.9264,70.9346,6359.6266
2013-02-15 11:55:00,86.26,86.29,86.25,86.26,5026.156528874756,70.9428,70.9675,70.9346,70.9428,5026.1565
2013-02-15 12:00:00,86.28,86.28,86.21,86.21,4821.007282798236,70.9593,70.9593,70.9017,70.9017,4821.0073
2013-02-15 12:05:00,86.14,86.15,86.11,86.11,2872.089445071289,70.8441,70.8523,70.8194,70.8194,2872.0894
2013-02-15 12:10:00,86.09,86.09,86.03,86.08,7590.522104831264,70.803,70.803,70.7537,70.7948,7590.5221
2013-02-15 12:15:00,86.07,86.08,86.04,86.08,4410.708790645194,70.7866,70.7948,70.7619,70.7948,4410.7088
2013-02-15 12:20:00,86.09,86.15,86.09,86.1,5026.156528874756,70.803,70.8523,70.803,70.8112,5026.1565
2013-02-15 12:25:00,86.09,86.15,86.08,86.15,5641.604267104318,70.803,70.8523,70.7948,70.8523,5641.6043
2013-02-15 12:30:00,86.18,86.18,86.11,86.17,5539.029644066058,70.877,70.877,70.8194,70.8688,5539.0296
2013-02-15 12:35:00,86.15,86.26,86.15,86.26,13744.999487126885,70.8523,70.9428,70.8523,70.9428,13744.9995
2013-02-15 12:40:00,86.26,86.38,86.26,86.38,7282.798235716484,70.9428,71.0415,70.9428,71.0415,7282.7982
2013-02-15 12:45:00,86.39,86.39,86.32,86.32,6359.626628372141,71.0497,71.0497,70.9922,70.9922,6359.6266
2013-02-15 12:50:00,86.33,86.34,86.29,86.33,7693.096727869524,71.0004,71.0086,70.9675,71.0004,7693.0967
2013-02-15 12:55:00,86.33,86.34,86.31,86.33,4615.858036721715,71.0004,71.0086,70.9839,71.0004,4615.858
2013-02-15 13:00:00,86.33,86.34,86.31,86.32,5539.029644066058,71.0004,71.0086,70.9839,70.9922,5539.0296
2013-02-15 13:05:00,86.32,86.33,86.27,86.27,13744.999487126885,70.9922,71.0004,70.951,70.951,13744.9995
2013-02-15 13:10:00,86.29,86.33,86.29,86.31,9436.86531951995,70.9675,71.0004,70.9675,70.9839,9436.8653
2013-02-15 13:15:00,86.32,86.34,86.3,86.34,12103.80551851472,70.9922,71.0086,70.9757,71.0086,12103.8055
2013-02-15 13:20:00,86.34,86.34,86.26,86.29,11283.208534208636,71.0086,71.0086,70.9428,70.9675,11283.2085
2013-02-15 13:25:00,86.29,86.31,86.27,86.27,4102.984921530413,70.9675,70.9839,70.951,70.951,4102.9849
2013-02-15 13:30:00,86.29,86.35,86.29,86.35,9129.14145040517,70.9675,71.0168,70.9675,71.0168,9129.1415
2013-02-15 13:35:00,86.36,86.42,86.36,86.39,8103.395220022566,71.0251,71.0744,71.0251,71.0497,8103.3952
2013-02-15 13:40:00,86.4,86.41,86.38,86.38,4923.581905836496,71.058,71.0662,71.0415,71.0415,4923.5819
2013-02-15 13:45:00,86.39,86.39,86.33,86.33,7282.798235716484,71.0497,71.0497,71.0004,71.0004,7282.7982
2013-02-15 13:50:00,86.34,86.36,86.34,86.36,5949.328136219099,71.0086,71.0251,71.0086,71.0251,5949.3281
2013-02-15 13:55:00,86.35,86.36,86.33,86.33,4513.283413683455,71.0168,71.0251,71.0004,71.0004,4513.2834
2013-02-15 14:00:00,86.33,86.36,86.32,86.33,9334.29069648169,71.0004,71.0251,70.9922,71.0004,9334.2907
2013-02-15 14:05:00,86.32,86.32,86.26,86.3,7590.522104831264,70.9922,70.9922,70.9428,70.9757,7590.5221
2013-02-15 14:10:00,86.29,86.29,86.21,86.21,8205.969843060826,70.9675,70.9675,70.9017,70.9017,8205.9698
2013-02-15 14:15:00,86.2,86.23,86.12,86.12,11693.507026361678,70.8935,70.9181,70.8277,70.8277,11693.507
2013-02-15 14:20:00,86.12,86.2,86.11,86.16,6462.201251410401,70.8277,70.8935,70.8194,70.8606,6462.2013
2013-02-15 14:25:00,86.15,86.15,86.1,86.1,6359.626628372141,70.8523,70.8523,70.8112,70.8112,6359.6266
2013-02-15 14:30:00,86.11,86.23,86.11,86.18,10052.313057749512,70.8194,70.9181,70.8194,70.877,10052.3131
2013-02-15 14:35:00,86.17,86.17,86.03,86.04,23489.588675761617,70.8688,70.8688,70.7537,70.7619,23489.5887
2013-02-15 14:40:00,86.04,86.07,85.95,85.95,8923.992204328648,70.7619,70.7866,70.6879,70.6879,8923.9922
2013-02-15 14:45:00,85.94,86.04,85.93,85.96,12411.5293876295,70.6796,70.7619,70.6714,70.6961,12411.5294
2013-02-15 14:50:00,85.97,86.02,85.95,86.01,8821.417581290389,70.7043,70.7454,70.6879,70.7372,8821.4176
2013-02-15 14:55:00,86.01,86.03,86.01,86.01,12206.38014155298,70.7372,70.7537,70.7372,70.7372,12206.3801
2013-02-15 15:00:00,86.01,86.11,86.01,86.08,14770.745717509488,70.7372,70.8194,70.7372,70.7948,14770.7457
2013-02-15 15:05:00,86.09,86.1,86.0,86.02,16001.641193968611,70.803,70.8112,70.729,70.7454,16001.6412
2013-02-15 15:10:00,86.03,86.03,86.01,86.02,11693.507026361678,70.7537,70.7537,70.7372,70.7454,11693.507
2013-02-15 15:15:00,86.03,86.04,86.0,86.0,23079.290183608573,70.7537,70.7619,70.729,70.729,23079.2902
2013-02-15 15:20:00,86.01,86.04,86.0,86.03,16514.514309159913,70.7372,70.7619,70.729,70.7537,16514.5143
2013-02-15 15:25:00,86.03,86.04,85.99,85.99,22053.54395322597,70.7537,70.7619,70.7208,70.7208,22053.544
2013-02-15 15:30:00,85.99,86.11,85.97,86.11,12924.402502820802,70.7208,70.8194,70.7043,70.8194,12924.4025
2013-02-15 15:35:00,86.11,86.19,86.1,86.16,13437.275618012103,70.8194,70.8852,70.8112,70.8606,13437.2756
2013-02-15 15:40:00,86.16,86.22,86.11,86.18,12616.67863370602,70.8606,70.9099,70.8194,70.877,12616.6786
2013-02-15 15:45:00,86.16,86.25,86.16,86.17,18668.58139296338,70.8606,70.9346,70.8606,70.8688,18668.5814
2013-02-15 15:50:00,86.18,86.21,86.14,86.14,16514.514309159913,70.877,70.9017,70.8441,70.8441,16514.5143
2013-02-15 15:55:00,86.15,86.27,86.15,86.26,57134.065032311,70.8523,70.951,70.8523,70.9428,57134.065
2013-02-19 09:30:00,86.24,86.35,86.03,86.16,43286.49092214586,70.9264,71.0168,70.7537,70.8606,43286.4909
2013-02-19 09:35:00,86.15,86.19,85.95,86.0,17027.387424351215,70.8523,70.8852,70.6879,70.729,17027.3874
2013-02-19 09:40:00,86.05,86.19,85.92,85.97,14257.872602318186,70.7701,70.8852,70.6632,70.7043,14257.8726
2013-02-19 09:45:00,85.94,86.37,85.93,86.28,8411.119089137346,70.6796,71.0333,70.6714,70.9593,8411.1191
2013-02-19 09:50:00,86.23,86.37,86.23,86.33,10565.186172940814,70.9181,71.0333,70.9181,71.0004,10565.1862
2013-02-19 09:55:00,86.31,86.42,86.23,86.39,6359.626628372141,70.9839,71.0744,70.9181,71.0497,6359.6266
2013-02-19 10:00:00,86.41,86.53,86.27,86.31,62570.5200533388,71.0662,71.1649,70.951,70.9839,62570.5201
2013-02-19 10:05:00,86.34,86.34,86.2,86.28,49133.2444353267,71.0086,71.0086,70.8935,70.9593,49133.2444
2013-02-19 10:10:00,86.28,86.33,86.23,86.26,29028.61831982768,70.9593,71.0004,70.9181,70.9428,29028.6183
2013-02-19 10:15:00,86.26,86.31,86.14,86.16,17642.835162580777,70.9428,70.9839,70.8441,70.8606,17642.8352
2013-02-19 10:20:00,86.19,86.24,86.17,86.23,17540.260539542516,70.8852,70.9264,70.8688,70.9181,17540.2605
2013-02-19 10:25:00,86.2,86.3,86.18,86.25,15283.61883270079,70.8935,70.9757,70.877,70.9346,15283.6188
2013-02-19 10:30:00,86.24,86.3,86.22,86.27,9026.566827366907,70.9264,70.9757,70.9099,70.951,9026.5668
2013-02-19 10:35:00,86.25,86.3,86.2,86.27,12924.402502820802,70.9346,70.9757,70.8935,70.951,12924.4025
2013-02-19 10:40:00,86.28,86.3,86.13,86.14,22463.84244537901,70.9593,70.9757,70.8359,70.8441,22463.8424
2013-02-19 10:45:00,86.13,86.27,86.13,86.27,3692.686429377372,70.8359,70.951,70.8359,70.951,3692.6864
2013-02-19 10:50:00,86.27,86.29,86.23,86.29,5949.328136219099,70.951,70.9675,70.9181,70.9675,5949.3281
2013-02-19 10:55:00,86.28,86.32,86.25,86.28,21027.797722843367,70.9593,70.9922,70.9346,70.9593,21027.7977
2013-02-19 11:00:00,86.28,86.42,86.28,86.37,19489.17837726946,70.9593,71.0744,70.9593,71.0333,19489.1784
2013-02-19 11:05:00,86.38,86.39,86.27,86.35,8411.119089137346,71.0415,71.0497,70.951,71.0168,8411.1191
2013-02-19 11:10:00,86.32,86.36,86.31,86.31,14052.723356241666,70.9922,71.0251,70.9839,70.9839,14052.7234
2013-02-19 11:15:00,86.32,86.37,86.31,86.35,13950.148733203405,70.9922,71.0333,70.9839,71.0168,13950.1487
2013-02-19 11:20:00,86.35,86.35,86.29,86.29,14975.894963586008,71.0168,71.0168,70.9675,70.9675,14975.895
2013-02-19 11:25:00,86.3,86.38,86.27,86.36,9026.566827366907,70.9757,71.0415,70.951,71.0251,9026.5668
2013-02-19 11:30:00,86.39,86.41,86.31,86.37,18566.00676992512,71.0497,71.0662,70.9839,71.0333,18566.0068
2013-02-19 11:35:00,86.37,86.37,86.3,86.33,15796.491947892093,71.0333,71.0333,70.9757,71.0004,15796.4919
2013-02-19 11:40:00,86.31,86.37,86.27,86.37,22668.99169145553,70.9839,71.0333,70.951,71.0333,22668.9917
2013-02-19 11:45:00,86.38,86.38,86.34,86.38,3795.261052415632,71.0415,71.0415,71.0086,71.0415,3795.2611
2013-02-19 11:50:00,86.35,86.38,86.33,86.38,20412.349984613807,71.0168,71.0415,71.0004,71.0415,20412.35
2013-02-19 11:55:00,86.38,86.49,86.37,86.44,17437.685916504255,71.0415,71.132,71.0333,71.0908,17437.6859
2013-02-19 12:00:00,86.42,86.42,86.37,86.37,17335.111293465994,71.0744,71.0744,71.0333,71.0333,17335.1113
2013-02-19 12:05:00,86.38,86.38,86.28,86.29,5744.178890142579,71.0415,71.0415,70.9593,70.9675,5744.1789
2013-02-19 12:10:00,86.27,86.29,86.23,86.28,4308.134167606934,70.951,70.9675,70.9181,70.9593,4308.1342
2013-02-19 12:15:00,86.28,86.3,86.21,86.26,22566.41706841727,70.9593,70.9757,70.9017,70.9428,22566.4171
2013-02-19 12:20:00,86.26,86.28,86.24,86.26,5026.156528874756,70.9428,70.9593,70.9264,70.9428,5026.1565
2013-02-19 12:25:00,86.26,86.27,86.23,86.25,9334.29069648169,70.9428,70.951,70.9181,70.9346,9334.2907
2013-02-19 12:30:00,86.25,86.27,86.18,86.19,4205.559544568673,70.9346,70.951,70.877,70.8852,4205.5595
2013-02-19 12:35:00,86.19,86.22,86.18,86.18,9334.29069648169,70.8852,70.9099,70.877,70.877,9334.2907
2013-02-19 12:40:00,86.18,86.29,86.18,86.29,4513.283413683455,70.877,70.9675,70.877,70.9675,4513.2834
2013-02-19 12:45:00,86.27,86.29,86.26,86.26,4205.559544568673,70.951,70.9675,70.9428,70.9428,4205.5595
2013-02-19 12:50:00,86.27,86.31,86.26,86.28,9026.566827366907,70.951,70.9839,70.9428,70.9593,9026.5668
2013-02-19 12:55:00,86.28,86.31,86.27,86.28,7180.223612678223,70.9593,70.9839,70.951,70.9593,7180.2236
2013-02-19 13:00:00,86.28,86.3,86.21,86.24,8821.417581290389,70.9593,70.9757,70.9017,70.9264,8821.4176
2013-02-19 13:05:00,86.25,86.26,86.22,86.24,4410.708790645194,70.9346,70.9428,70.9099,70.9264,4410.7088
2013-02-19 13:10:00,86.24,86.25,86.19,86.23,6462.201251410401,70.9264,70.9346,70.8852,70.9181,6462.2013
2013-02-19 13:15:00,86.22,86.25,86.22,86.25,3282.3879372243305,70.9099,70.9346,70.9099,70.9346,3282.3879
2013-02-19 13:20:00,86.26,86.3,86.25,86.3,7385.372858754744,70.9428,70.9757,70.9346,70.9757,7385.3729
2013-02-19 13:25:00,86.27,86.29,86.23,86.25,6051.902759257359,70.951,70.9675,70.9181,70.9346,6051.9028
2013-02-19 13:30:00,86.26,86.29,86.2,86.27,5128.731151913016,70.9428,70.9675,70.8935,70.951,5128.7312
2013-02-19 13:35:00,86.25,86.26,86.2,86.21,3590.111806339112,70.9346,70.9428,70.8935,70.9017,3590.1118
2013-02-19 13:40:00,86.23,86.25,86.16,86.22,7693.096727869524,70.9181,70.9346,70.8606,70.9099,7693.0967
2013-02-19 13:45:00,86.24,86.28,86.22,86.27,3795.261052415632,70.9264,70.9593,70.9099,70.951,3795.2611
2013-02-19 13:50:00,86.27,86.29,86.25,86.27,8616.268335213868,70.951,70.9675,70.9346,70.951,8616.2683
2013-02-19 13:55:00,86.28,86.29,86.25,86.27,11385.783157246897,70.9593,70.9675,70.9346,70.951,11385.7832
2013-02-19 14:00:00,86.27,86.32,86.24,86.25,11078.059288132115,70.951,70.9922,70.9264,70.9346,11078.0593
2013-02-19 14:05:00,86.27,86.34,86.25,86.32,6667.350497486921,70.951,71.0086,70.9346,70.9922,6667.3505
2013-02-19 14:10:00,86.3,86.3,86.27,86.28,4821.007282798236,70.9757,70.9757,70.951,70.9593,4821.0073
2013-02-19 14:15:00,86.28,86.28,86.23,86.23,4205.559544568673,70.9593,70.9593,70.9181,70.9181,4205.5595
2013-02-19 14:20:00,86.24,86.27,86.2,86.22,8308.544466099087,70.9264,70.951,70.8935,70.9099,8308.5445
2013-02-19 14:25:00,86.23,86.26,86.22,86.23,11796.081649399935,70.9181,70.9428,70.9099,70.9181,11796.0816
2013-02-19 14:30:00,86.23,86.28,86.21,86.25,9129.14145040517,70.9181,70.9593,70.9017,70.9346,9129.1415
2013-02-19 14:35:00,86.25,86.27,86.23,86.27,5231.305774951277,70.9346,70.951,70.9181,70.951,5231.3058
2013-02-19 14:40:00,86.27,86.29,86.19,86.23,9847.163811672992,70.951,70.9675,70.8852,70.9181,9847.1638
2013-02-19 14:45:00,86.22,86.27,86.2,86.21,5436.455021027798,70.9099,70.951,70.8935,70.9017,5436.455
2013-02-19 14:50:00,86.22,86.28,86.22,86.27,3384.962560262591,70.9099,70.9593,70.9099,70.951,3384.9626
2013-02-19 14:55:00,86.28,86.29,86.27,86.29,8308.544466099087,70.9593,70.9675,70.951,70.9675,8308.5445
2013-02-19 15:00:00,86.29,86.35,86.28,86.35,7077.648989639963,70.9675,71.0168,70.9593,71.0168,7077.649
2013-02-19 15:05:00,86.36,86.41,86.35,86.4,9949.738434711251,71.0251,71.0662,71.0168,71.058,9949.7384
2013-02-19 15:10:00,86.39,86.45,86.39,86.42,12821.82787978254,71.0497,71.0991,71.0497,71.0744,12821.8279
2013-02-19 15:15:00,86.42,86.43,86.41,86.42,23592.163298799875,71.0744,71.0826,71.0662,71.0744,23592.1633
2013-02-19 15:20:00,86.41,86.42,86.38,86.39,10565.186172940814,71.0662,71.0744,71.0415,71.0497,10565.1862
2013-02-19 15:25:00,86.37,86.38,86.32,86.32,13026.977125859064,71.0333,71.0415,70.9922,70.9922,13026.9771
2013-02-19 15:30:00,86.32,86.34,86.23,86.24,13950.148733203405,70.9922,71.0086,70.9181,70.9264,13950.1487
2013-02-19 15:35:00,86.24,86.26,86.23,86.23,8411.119089137346,70.9264,70.9428,70.9181,70.9181,8411.1191
2013-02-19 15:40:00,86.24,86.34,86.24,86.34,12308.95476459124,70.9264,71.0086,70.9264,71.0086,12308.9548
2013-02-19 15:45:00,86.34,86.39,86.33,86.39,17232.536670427737,71.0086,71.0497,71.0004,71.0497,17232.5367
2013-02-19 15:50:00,86.38,86.39,86.34,86.35,17745.40978561904,71.0415,71.0497,71.0086,71.0168,17745.4098
2013-02-19 15:55:00,86.35,86.4,86.28,86.36,62262.79618422402,71.0168,71.058,70.9593,71.0251,62262.7962
2013-02-20 09:30:00,86.15,86.34,86.15,86.24,85854.9594830239,70.8523,71.0086,70.8523,70.9264,85854.9595
2013-02-20 09:35:00,86.26,86.32,86.15,86.32,56723.766540157965,70.9428,70.9922,70.8523,70.9922,56723.7665
2013-02-20 09:40:00,86.27,86.3,86.2,86.27,34772.79720997025,70.951,70.9757,70.8935,70.951,34772.7972
2013-02-20 09:45:00,86.29,86.34,86.14,86.2,46979.177351523234,70.9675,71.0086,70.8441,70.8935,46979.1774
2013-02-20 09:50:00,86.22,86.24,85.98,85.99,31900.70776489896,70.9099,70.9264,70.7125,70.7208,31900.7078
2013-02-20 09:55:00,85.98,85.98,85.75,85.75,16822.238178274692,70.7125,70.7125,70.5234,70.5234,16822.2382
2013-02-20 10:00:00,85.79,86.0,85.77,85.97,10052.313057749512,70.5563,70.729,70.5398,70.7043,10052.3131
2013-02-20 10:05:00,85.97,86.06,85.97,86.03,12103.80551851472,70.7043,70.7783,70.7043,70.7537,12103.8055
2013-02-20 10:10:00,86.03,86.16,86.02,86.1,14052.723356241666,70.7537,70.8606,70.7454,70.8112,14052.7234
2013-02-20 10:15:00,86.09,86.1,85.99,86.06,7693.096727869524,70.803,70.8112,70.7208,70.7783,7693.0967
2013-02-20 10:20:00,86.06,86.08,85.96,85.96,7898.245973946045,70.7783,70.7948,70.6961,70.6961,7898.246
2013-02-20 10:25:00,85.94,85.98,85.9,85.96,5026.156528874756,70.6796,70.7125,70.6467,70.6961,5026.1565
2013-02-20 10:30:00,85.96,86.07,85.94,86.03,12821.82787978254,70.6961,70.7866,70.6796,70.7537,12821.8279
2013-02-20 10:35:00,86.06,86.09,85.98,86.01,8821.417581290389,70.7783,70.803,70.7125,70.7372,8821.4176
2013-02-20 10:40:00,85.98,86.0,85.95,85.96,6257.0520053338805,70.7125,70.729,70.6879,70.6961,6257.052
2013-02-20 10:45:00,85.97,85.97,85.92,85.94,4821.007282798236,70.7043,70.7043,70.6632,70.6796,4821.0073
2013-02-20 10:50:00,85.94,85.99,85.94,85.94,30977.53615755462,70.6796,70.7208,70.6796,70.6796,30977.5362
2013-02-20 10:55:00,85.94,85.96,85.82,85.82,15591.34270181557,70.6796,70.6961,70.5809,70.5809,15591.3427
2013-02-20 11:00:00,85.81,85.87,85.71,85.73,15386.193455739049,70.5727,70.6221,70.4905,70.5069,15386.1935
2013-02-20 11:05:00,85.75,85.77,85.69,85.74,14257.872602318186,70.5234,70.5398,70.474,70.5151,14257.8726
2013-02-20 11:10:00,85.71,85.77,85.65,85.72,14565.596471432968,70.4905,70.5398,70.4411,70.4987,14565.5965
2013-02-20 11:15:00,85.73,85.76,85.7,85.71,11796.081649399935,70.5069,70.5316,70.4823,70.4905,11796.0816
2013-02-20 11:20:00,85.71,85.71,85.65,85.69,13642.424864088624,70.4905,70.4905,70.4411,70.474,13642.4249
2013-02-20 11:25:00,85.69,85.7,85.65,85.67,10565.186172940814,70.474,70.4823,70.4411,70.4576,10565.1862
2013-02-20 11:30:00,85.68,85.71,85.64,85.67,23079.290183608573,70.4658,70.4905,70.4329,70.4576,23079.2902
2013-02-20 11:35:00,85.65,85.65,85.58,85.64,13232.126371935585,70.4411,70.4411,70.3836,70.4329,13232.1264
2013-02-20 11:40:00,85.63,85.65,85.57,85.63,10257.462303826032,70.4247,70.4411,70.3753,70.4247,10257.4623
2013-02-20 11:45:00,85.64,85.66,85.6,85.61,12103.80551851472,70.4329,70.4494,70.4,70.4082,12103.8055
2013-02-20 11:50:00,85.64,85.66,85.59,85.61,13950.148733203405,70.4329,70.4494,70.3918,70.4082,13950.1487
2013-02-20 11:55:00,85.62,85.65,85.61,85.65,18360.8575238486,70.4165,70.4411,70.4082,70.4411,18360.8575
2013-02-20 12:00:00,85.64,85.65,85.61,85.63,8718.842958252128,70.4329,70.4411,70.4082,70.4247,8718.843
2013-02-20 12:05:00,85.64,85.66,85.61,85.64,4205.559544568673,70.4329,70.4494,70.4082,70.4329,4205.5595
2013-02-20 12:10:00,85.64,85.66,85.63,85.64,4615.858036721715,70.4329,70.4494,70.4247,70.4329,4615.858
2013-02-20 12:15:00,85.65,85.69,85.64,85.66,3077.2386911478097,70.4411,70.474,70.4329,70.4494,3077.2387
2013-02-20 12:20:00,85.67,85.69,85.66,85.66,12103.80551851472,70.4576,70.474,70.4494,70.4494,12103.8055
2013-02-20 12:25:00,85.67,85.67,85.62,85.64,10667.760795979077,70.4576,70.4576,70.4165,70.4329,10667.7608
2013-02-20 12:30:00,85.66,85.66,85.64,85.64,8308.544466099087,70.4494,70.4494,70.4329,70.4329,8308.5445
2013-02-20 12:35:00,85.64,85.66,85.63,85.64,4923.581905836496,70.4329,70.4494,70.4247,70.4329,4923.5819
2013-02-20 12:40:00,85.64,85.64,85.63,85.64,2974.6640681095496,70.4329,70.4329,70.4247,70.4329,2974.6641
2013-02-20 12:45:00,85.63,85.64,85.6,85.64,5128.731151913016,70.4247,70.4329,70.4,70.4329,5128.7312
2013-02-20 12:50:00,85.63,85.64,85.54,85.54,11898.656272438198,70.4247,70.4329,70.3507,70.3507,11898.6563
2013-02-20 12:55:00,85.55,85.56,85.47,85.55,10872.910042055595,70.3589,70.3671,70.2931,70.3589,10872.91
2013-02-20 13:00:00,85.54,85.56,85.47,85.49,15386.193455739049,70.3507,70.3671,70.2931,70.3095,15386.1935
2013-02-20 13:05:00,85.5,85.5,85.4,85.43,7795.671350907785,70.3178,70.3178,70.2355,70.2602,7795.6714
2013-02-20 13:10:00,85.46,85.48,85.4,85.41,14770.745717509488,70.2849,70.3013,70.2355,70.2437,14770.7457
2013-02-20 13:15:00,85.41,85.52,85.4,85.48,10154.887680787771,70.2437,70.3342,70.2355,70.3013,10154.8877
2013-02-20 13:20:00,85.47,85.49,85.43,85.49,22976.71556057032,70.2931,70.3095,70.2602,70.3095,22976.7156
2013-02-20 13:25:00,85.5,85.55,85.5,85.52,11898.656272438198,70.3178,70.3589,70.3178,70.3342,11898.6563
2013-02-20 13:30:00,85.54,85.55,85.48,85.5,7077.648989639963,70.3507,70.3589,70.3013,70.3178,7077.649
2013-02-20 13:35:00,85.52,85.52,85.41,85.47,21540.670838034668,70.3342,70.3342,70.2437,70.2931,21540.6708
2013-02-20 13:40:00,85.46,85.53,85.44,85.53,5128.731151913016,70.2849,70.3424,70.2684,70.3424,5128.7312
2013-02-20 13:45:00,85.5,85.53,85.43,85.47,5846.753513180839,70.3178,70.3424,70.2602,70.2931,5846.7535
2013-02-20 13:50:00,85.44,85.51,85.43,85.5,3692.686429377372,70.2684,70.326,70.2602,70.3178,3692.6864
2013-02-20 13:55:00,85.49,85.5,85.46,85.5,11693.507026361678,70.3095,70.3178,70.2849,70.3178,11693.507
2013-02-20 14:00:00,85.5,85.5,85.34,85.43,37029.43891681198,70.3178,70.3178,70.1862,70.2602,37029.4389
2013-02-20 14:05:00,85.43,85.49,85.39,85.49,24515.33490614422,70.2602,70.3095,70.2273,70.3095,24515.3349
2013-02-20 14:10:00,85.49,85.52,85.39,85.42,15181.044209662528,70.3095,70.3342,70.2273,70.252,15181.0442
2013-02-20 14:15:00,85.41,85.49,85.32,85.45,14052.723356241666,70.2437,70.3095,70.1697,70.2766,14052.7234
2013-02-20 14:20:00,85.44,85.48,85.37,85.37,10872.910042055595,70.2684,70.3013,70.2108,70.2108,10872.91
2013-02-20 14:25:00,85.38,85.49,85.38,85.47,6051.902759257359,70.2191,70.3095,70.2191,70.2931,6051.9028
2013-02-20 14:30:00,85.46,85.47,85.42,85.43,6154.47738229562,70.2849,70.2931,70.252,70.2602,6154.4774
2013-02-20 14:35:00,85.44,85.47,85.38,85.47,7590.522104831264,70.2684,70.2931,70.2191,70.2931,7590.5221
2013-02-20 14:40:00,85.47,85.47,85.34,85.34,16309.365063083393,70.2931,70.2931,70.1862,70.1862,16309.3651
2013-02-20 14:45:00,85.34,85.38,85.25,85.27,11898.656272438198,70.1862,70.2191,70.1122,70.1286,11898.6563
2013-02-20 14:50:00,85.32,85.34,85.24,85.25,3795.261052415632,70.1697,70.1862,70.1039,70.1122,3795.2611
2013-02-20 14:55:00,85.26,85.31,85.23,85.25,19489.17837726946,70.1204,70.1615,70.0957,70.1122,19489.1784
2013-02-20 15:00:00,85.25,85.25,85.16,85.16,13847.574110165144,70.1122,70.1122,70.0381,70.0381,13847.5741
2013-02-20 15:05:00,85.16,85.28,85.16,85.28,22771.5663144938,70.0381,70.1368,70.0381,70.1368,22771.5663
2013-02-20 15:10:00,85.27,85.27,85.17,85.2,12821.82787978254,70.1286,70.1286,70.0464,70.071,12821.8279
2013-02-20 15:15:00,85.2,85.21,85.12,85.16,14257.872602318186,70.071,70.0793,70.0052,70.0381,14257.8726
2013-02-20 15:20:00,85.19,85.26,85.16,85.26,10154.887680787771,70.0628,70.1204,70.0381,70.1204,10154.8877
2013-02-20 15:25:00,85.26,85.26,85.18,85.24,14360.447225356444,70.1204,70.1204,70.0546,70.1039,14360.4472
2013-02-20 15:30:00,85.24,85.32,85.18,85.3,23694.737921838136,70.1039,70.1697,70.0546,70.1533,23694.7379
2013-02-20 15:35:00,85.29,85.51,85.29,85.47,20002.051492460763,70.1451,70.326,70.1451,70.2931,20002.0515
2013-02-20 15:40:00,85.49,85.49,85.37,85.41,15078.46958662427,70.3095,70.3095,70.2108,70.2437,15078.4696
2013-02-20 15:45:00,85.43,85.49,85.28,85.29,30054.36455021028,70.2602,70.3095,70.1368,70.1451,30054.3646
2013-02-20 15:50:00,85.32,85.33,85.23,85.3,24310.1856600677,70.1697,70.178,70.0957,70.1533,24310.1857
2013-02-20 15:55:00,85.31,85.32,85.21,85.23,63391.117037644886,70.1615,70.1697,70.0793,70.0957,63391.117
2013-02-21 09:30:00,85.21,85.34,84.85,85.23,25848.805005641603,70.0793,70.1862,69.7832,70.0957,25848.805
2013-02-21 09:35:00,85.3,85.42,85.16,85.24,24515.33490614422,70.1533,70.252,70.0381,70.1039,24515.3349
2013-02-21 09:40:00,85.24,85.34,85.09,85.09,16514.514309159913,70.1039,70.1862,69.9806,69.9806,16514.5143
2013-02-21 09:45:00,85.08,85.09,84.94,84.94,14360.447225356444,69.9723,69.9806,69.8572,69.8572,14360.4472
2013-02-21 09:50:00,84.96,84.99,84.82,84.98,13539.850241050364,69.8737,69.8983,69.7585,69.8901,13539.8502
2013-02-21 09:55:00,84.98,85.05,84.82,84.91,10257.462303826032,69.8901,69.9477,69.7585,69.8325,10257.4623
2013-02-21 10:00:00,84.89,84.91,84.68,84.82,17745.40978561904,69.8161,69.8325,69.6434,69.7585,17745.4098
2013-02-21 10:05:00,84.82,85.02,84.81,84.87,10154.887680787771,69.7585,69.923,69.7503,69.7996,10154.8877
2013-02-21 10:10:00,84.87,85.0,84.83,84.87,19899.476869422502,69.7996,69.9066,69.7667,69.7996,19899.4769
2013-02-21 10:15:00,84.87,84.91,84.77,84.9,14463.021848394706,69.7996,69.8325,69.7174,69.8243,14463.0218
2013-02-21 10:20:00,84.9,84.98,84.87,84.98,11693.507026361678,69.8243,69.8901,69.7996,69.8901,11693.507
2013-02-21 10:25:00,84.98,85.1,84.92,85.1,8103.395220022566,69.8901,69.9888,69.8408,69.9888,8103.3952
2013-02-21 10:30:00,85.09,85.09,84.9,84.91,19284.029131192943,69.9806,69.9806,69.8243,69.8325,19284.0291
2013-02-21 10:35:00,84.91,84.92,84.85,84.87,8821.417581290389,69.8325,69.8408,69.7832,69.7996,8821.4176
2013-02-21 10:40:00,84.87,84.98,84.87,84.94,6462.201251410401,69.7996,69.8901,69.7996,69.8572,6462.2013
2013-02-21 10:45:00,84.95,85.0,84.93,84.96,6564.775874448661,69.8654,69.9066,69.849,69.8737,6564.7759
2013-02-21 10:50:00,84.94,84.95,84.83,84.91,8821.417581290389,69.8572,69.8654,69.7667,69.8325,8821.4176
2013-02-21 10:55:00,84.91,84.94,84.84,84.84,12103.80551851472,69.8325,69.8572,69.775,69.775,12103.8055
2013-02-21 11:00:00,84.85,84.86,84.64,84.64,17437.685916504255,69.7832,69.7914,69.6105,69.6105,17437.6859
2013-02-21 11:05:00,84.65,84.66,84.52,84.58,26977.125859062467,69.6187,69.6269,69.5118,69.5611,26977.1259
2013-02-21 11:10:00,84.61,84.63,84.47,84.49,13950.148733203405,69.5858,69.6023,69.4707,69.4871,13950.1487
2013-02-21 11:15:00,84.48,84.57,84.43,84.45,11180.633911170376,69.4789,69.5529,69.4378,69.4542,11180.6339
2013-02-21 11:20:00,84.44,84.5,84.37,84.49,12103.80551851472,69.446,69.4953,69.3884,69.4871,12103.8055
2013-02-21 11:25:00,84.48,84.49,84.36,84.41,18976.30526207816,69.4789,69.4871,69.3802,69.4213,18976.3053
2013-02-21 11:30:00,84.41,84.48,84.41,84.47,6872.499743563442,69.4213,69.4789,69.4213,69.4707,6872.4997
2013-02-21 11:35:00,84.46,84.58,84.46,84.52,14052.723356241666,69.4624,69.5611,69.4624,69.5118,14052.7234
2013-02-21 11:40:00,84.51,84.58,84.51,84.53,17950.559031695557,69.5036,69.5611,69.5036,69.52,17950.559
2013-02-21 11:45:00,84.52,84.53,84.45,84.49,9744.58918863473,69.5118,69.52,69.4542,69.4871,9744.5892
2013-02-21 11:50:00,84.51,84.63,84.5,84.61,4308.134167606934,69.5036,69.6023,69.4953,69.5858,4308.1342
2013-02-21 11:55:00,84.61,84.61,84.48,84.53,9539.43994255821,69.5858,69.5858,69.4789,69.52,9539.4399
2013-02-21 12:00:00,84.51,84.52,84.48,84.51,3897.8356754538927,69.5036,69.5118,69.4789,69.5036,3897.8357
2013-02-21 12:05:00,84.51,84.52,84.42,84.46,7077.648989639963,69.5036,69.5118,69.4295,69.4624,7077.649
2013-02-21 12:10:00,84.48,84.55,84.48,84.54,3487.537183300851,69.4789,69.5365,69.4789,69.5282,3487.5372
2013-02-21 12:15:00,84.56,84.56,84.46,84.48,20104.626115499024,69.5447,69.5447,69.4624,69.4789,20104.6261
2013-02-21 12:20:00,84.48,84.53,84.47,84.47,14873.320340547749,69.4789,69.52,69.4707,69.4707,14873.3203
2013-02-21 12:25:00,84.46,84.48,84.41,84.44,40414.40147707457,69.4624,69.4789,69.4213,69.446,40414.4015
2013-02-21 12:30:00,84.44,84.47,84.41,84.44,12924.402502820802,69.446,69.4707,69.4213,69.446,12924.4025
2013-02-21 12:35:00,84.41,84.43,84.38,84.38,4102.984921530413,69.4213,69.4378,69.3966,69.3966,4102.9849
2013-02-21 12:40:00,84.38,84.42,84.38,84.42,6051.902759257359,69.3966,69.4295,69.3966,69.4295,6051.9028
2013-02-21 12:45:00,84.44,84.51,84.44,84.45,6462.201251410401,69.446,69.5036,69.446,69.4542,6462.2013
2013-02-21 12:50:00,84.49,84.58,84.48,84.58,5744.178890142579,69.4871,69.5611,69.4789,69.5611,5744.1789
2013-02-21 12:55:00,84.55,84.62,84.55,84.59,6051.902759257359,69.5365,69.594,69.5365,69.5694,6051.9028
2013-02-21 13:00:00,84.62,84.62,84.58,84.58,10565.186172940814,69.594,69.594,69.5611,69.5611,10565.1862
2013-02-21 13:05:00,84.59,84.59,84.48,84.48,7180.223612678223,69.5694,69.5694,69.4789,69.4789,7180.2236
2013-02-21 13:10:00,84.48,84.48,84.42,84.48,10257.462303826032,69.4789,69.4789,69.4295,69.4789,10257.4623
2013-02-21 13:15:00,84.48,84.48,84.43,84.46,9334.29069648169,69.4789,69.4789,69.4378,69.4624,9334.2907
2013-02-21 13:20:00,84.47,84.47,84.4,84.4,10667.760795979077,69.4707,69.4707,69.4131,69.4131,10667.7608
2013-02-21 13:25:00,84.4,84.44,84.34,84.44,6975.074366601702,69.4131,69.446,69.3637,69.446,6975.0744
2013-02-21 13:30:00,84.41,84.44,84.37,84.4,8718.842958252128,69.4213,69.446,69.3884,69.4131,8718.843
2013-02-21 13:35:00,84.42,84.46,84.41,84.44,8308.544466099087,69.4295,69.4624,69.4213,69.446,8308.5445
2013-02-21 13:40:00,84.42,84.42,84.35,84.36,31387.83464970766,69.4295,69.4295,69.372,69.3802,31387.8346
2013-02-21 13:45:00,84.36,84.37,84.27,84.29,35388.24494819981,69.3802,69.3884,69.3062,69.3226,35388.2449
2013-02-21 13:50:00,84.27,84.35,84.26,84.35,13437.275618012103,69.3062,69.372,69.298,69.372,13437.2756
2013-02-21 13:55:00,84.35,84.45,84.34,84.45,16411.939686121652,69.372,69.4542,69.3637,69.4542,16411.9397
2013-02-21 14:00:00,84.42,84.46,84.35,84.35,22668.99169145553,69.4295,69.4624,69.372,69.372,22668.9917
2013-02-21 14:05:00,84.34,84.34,84.24,84.27,8103.395220022566,69.3637,69.3637,69.2815,69.3062,8103.3952
2013-02-21 14:10:00,84.27,84.35,84.27,84.35,7282.798235716484,69.3062,69.372,69.3062,69.372,7282.7982
2013-02-21 14:15:00,84.36,84.36,84.31,84.31,6769.925120525182,69.3802,69.3802,69.3391,69.3391,6769.9251
2013-02-21 14:20:00,84.32,84.35,84.31,84.33,6872.499743563442,69.3473,69.372,69.3391,69.3555,6872.4997
2013-02-21 14:25:00,84.34,84.38,84.32,84.38,10360.036926864292,69.3637,69.3966,69.3473,69.3966,10360.0369
2013-02-21 14:30:00,84.41,84.51,84.4,84.47,15693.91732485383,69.4213,69.5036,69.4131,69.4707,15693.9173
2013-02-21 14:35:00,84.47,84.48,84.45,84.48,6564.775874448661,69.4707,69.4789,69.4542,69.4789,6564.7759
2013-02-21 14:40:00,84.48,84.49,84.41,84.42,12103.80551851472,69.4789,69.4871,69.4213,69.4295,12103.8055
2013-02-21 14:45:00,84.42,84.47,84.41,84.43,6359.626628372141,69.4295,69.4707,69.4213,69.4378,6359.6266
2013-02-21 14:50:00,84.41,84.41,84.36,84.41,13950.148733203405,69.4213,69.4213,69.3802,69.4213,13950.1487
2013-02-21 14:55:00,84.41,84.51,84.4,84.48,9231.71607344343,69.4213,69.5036,69.4131,69.4789,9231.7161
2013-02-21 15:00:00,84.48,84.56,84.45,84.56,19284.029131192943,69.4789,69.5447,69.4542,69.5447,19284.0291
2013-02-21 15:05:00,84.54,84.63,84.54,84.62,55492.87106369884,69.5282,69.6023,69.5282,69.594,55492.8711
2013-02-21 15:10:00,84.63,84.7,84.6,84.69,29746.64068109549,69.6023,69.6598,69.5776,69.6516,29746.6407
2013-02-21 15:15:00,84.69,84.7,84.63,84.63,16924.812801312954,69.6516,69.6598,69.6023,69.6023,16924.8128
2013-02-21 15:20:00,84.64,84.74,84.6,84.72,27489.99897425377,69.6105,69.6927,69.5776,69.6763,27489.999
2013-02-21 15:25:00,84.73,84.8,84.72,84.76,20925.22309980511,69.6845,69.7421,69.6763,69.7092,20925.2231
2013-02-21 15:30:00,84.74,84.81,84.67,84.67,17232.536670427737,69.6927,69.7503,69.6351,69.6351,17232.5367
2013-02-21 15:35:00,84.68,84.72,84.64,84.65,27900.29746640681,69.6434,69.6763,69.6105,69.6187,27900.2975
2013-02-21 15:40:00,84.65,84.68,84.55,84.68,29849.215304133755,69.6187,69.6434,69.5365,69.6434,29849.2153
2013-02-21 15:45:00,84.68,84.74,84.64,84.64,26669.401989947684,69.6434,69.6927,69.6105,69.6105,26669.402
2013-02-21 15:50:00,84.65,84.7,84.57,84.57,45850.85649810237,69.6187,69.6598,69.5529,69.5529,45850.8565
2013-02-21 15:55:00,84.59,84.67,84.55,84.62,66365.78110575443,69.5694,69.6351,69.5365,69.594,66365.7811
2013-02-22 09:30:00,84.8,84.88,84.65,84.78,30054.36455021028,69.7421,69.8079,69.6187,69.7256,30054.3646
2013-02-22 09:35:00,84.77,84.9,84.68,84.73,5949.328136219099,69.7174,69.8243,69.6434,69.6845,5949.3281
2013-02-22 09:40:00,84.78,84.85,84.72,84.78,7693.096727869524,69.7256,69.7832,69.6763,69.7256,7693.0967
2013-02-22 09:45:00,84.84,84.85,84.58,84.67,19489.17837726946,69.775,69.7832,69.5611,69.6351,19489.1784
2013-02-22 09:50:00,84.66,84.75,84.62,84.64,30362.088419325057,69.6269,69.7009,69.594,69.6105,30362.0884
2013-02-22 09:55:00,84.62,84.63,84.48,84.58,16309.365063083393,69.594,69.6023,69.4789,69.5611,16309.3651
2013-02-22 10:00:00,84.59,84.7,84.59,84.66,7590.522104831264,69.5694,69.6598,69.5694,69.6269,7590.5221
2013-02-22 10:05:00,84.68,84.84,84.65,84.8,12821.82787978254,69.6434,69.775,69.6187,69.7421,12821.8279
2013-02-22 10:10:00,84.82,84.86,84.8,84.83,7487.947481793004,69.7585,69.7914,69.7421,69.7667,7487.9475
2013-02-22 10:15:00,84.79,84.93,84.76,84.91,7693.096727869524,69.7338,69.849,69.7092,69.8325,7693.0967
2013-02-22 10:20:00,84.92,85.02,84.91,85.01,14257.872602318186,69.8408,69.923,69.8325,69.9148,14257.8726
2013-02-22 10:25:00,85.01,85.08,84.99,85.06,22156.11857626423,69.9148,69.9723,69.8983,69.9559,22156.1186
2013-02-22 10:30:00,85.1,85.12,85.06,85.12,32618.730126166785,69.9888,70.0052,69.9559,70.0052,32618.7301
2013-02-22 10:35:00,85.11,85.16,85.1,85.11,13642.424864088624,69.997,70.0381,69.9888,69.997,13642.4249
2013-02-22 10:40:00,85.11,85.19,85.0,85.19,28208.02133552159,69.997,70.0628,69.9066,70.0628,28208.0213
2013-02-22 10:45:00,85.2,85.28,85.18,85.24,22156.11857626423,70.071,70.1368,70.0546,70.1039,22156.1186
2013-02-22 10:50:00,85.24,85.29,85.18,85.18,12206.38014155298,70.1039,70.1451,70.0546,70.0546,12206.3801
2013-02-22 10:55:00,85.18,85.22,85.13,85.13,5436.455021027798,70.0546,70.0875,70.0135,70.0135,5436.455
2013-02-22 11:00:00,85.15,85.29,85.12,85.29,19591.753000307723,70.0299,70.1451,70.0052,70.1451,19591.753
2013-02-22 11:05:00,85.29,85.33,85.26,85.29,13334.700994973842,70.1451,70.178,70.1204,70.1451,13334.701
2013-02-22 11:10:00,85.3,85.31,85.12,85.2,13232.126371935585,70.1533,70.1615,70.0052,70.071,13232.1264
2013-02-22 11:15:00,85.2,85.23,85.13,85.17,7180.223612678223,70.071,70.0957,70.0135,70.0464,7180.2236
2013-02-22 11:20:00,85.17,85.26,85.17,85.26,3692.686429377372,70.0464,70.1204,70.0464,70.1204,3692.6864
2013-02-22 11:25:00,85.26,85.37,85.25,85.31,10154.887680787771,70.1204,70.2108,70.1122,70.1615,10154.8877
2013-02-22 11:30:00,85.31,85.32,85.26,85.32,10462.611549902556,70.1615,70.1697,70.1204,70.1697,10462.6115
2013-02-22 11:35:00,85.3,85.42,85.3,85.4,15386.193455739049,70.1533,70.252,70.1533,70.2355,15386.1935
2013-02-22 11:40:00,85.4,85.4,85.32,85.32,6975.074366601702,70.2355,70.2355,70.1697,70.1697,6975.0744
2013-02-22 11:45:00,85.31,85.4,85.3,85.38,13437.275618012103,70.1615,70.2355,70.1533,70.2191,13437.2756
2013-02-22 11:50:00,85.37,85.44,85.37,85.42,6051.902759257359,70.2108,70.2684,70.2108,70.252,6051.9028
2013-02-22 11:55:00,85.4,85.43,85.36,85.41,18053.13365473381,70.2355,70.2602,70.2026,70.2437,18053.1337
2013-02-22 12:00:00,85.4,85.4,85.33,85.36,5539.029644066058,70.2355,70.2355,70.178,70.2026,5539.0296
2013-02-22 12:05:00,85.36,85.44,85.34,85.4,4410.708790645194,70.2026,70.2684,70.1862,70.2355,4410.7088
2013-02-22 12:10:00,85.43,85.45,85.42,85.42,6462.201251410401,70.2602,70.2766,70.252,70.252,6462.2013
2013-02-22 12:15:00,85.41,85.49,85.4,85.49,2564.365575956508,70.2437,70.3095,70.2355,70.3095,2564.3656
2013-02-22 12:20:00,85.48,85.48,85.34,85.34,9847.163811672992,70.3013,70.3013,70.1862,70.1862,9847.1638
2013-02-22 12:25:00,85.34,85.37,85.33,85.34,7590.522104831264,70.1862,70.2108,70.178,70.1862,7590.5221
2013-02-22 12:30:00,85.34,85.42,85.34,85.42,3692.686429377372,70.1862,70.252,70.1862,70.252,3692.6864
2013-02-22 12:35:00,85.42,85.45,85.38,85.43,7590.522104831264,70.252,70.2766,70.2191,70.2602,7590.5221
2013-02-22 12:40:00,85.46,85.56,85.46,85.53,9334.29069648169,70.2849,70.3671,70.2849,70.3424,9334.2907
2013-02-22 12:45:00,85.53,85.54,85.5,85.51,7180.223612678223,70.3424,70.3507,70.3178,70.326,7180.2236
2013-02-22 12:50:00,85.53,85.55,85.52,85.55,4513.283413683455,70.3424,70.3589,70.3342,70.3589,4513.2834
2013-02-22 12:55:00,85.53,85.57,85.53,85.55,11590.932403323415,70.3424,70.3753,70.3424,70.3589,11590.9324
2013-02-22 13:00:00,85.56,85.65,85.56,85.65,18258.28290081034,70.3671,70.4411,70.3671,70.4411,18258.2829
2013-02-22 13:05:00,85.64,85.67,85.61,85.67,16719.663555236435,70.4329,70.4576,70.4082,70.4576,16719.6636
2013-02-22 13:10:00,85.67,85.7,85.64,85.7,20104.626115499024,70.4576,70.4823,70.4329,70.4823,20104.6261
2013-02-22 13:15:00,85.69,85.91,85.69,85.84,42260.744691763255,70.474,70.655,70.474,70.5974,42260.7447
2013-02-22 13:20:00,85.84,85.91,85.76,85.78,8718.842958252128,70.5974,70.655,70.5316,70.548,8718.843
2013-02-22 13:25:00,85.77,85.77,85.63,85.64,14565.596471432968,70.5398,70.5398,70.4247,70.4329,14565.5965
2013-02-22 13:30:00,85.64,85.65,85.62,85.62,5846.753513180839,70.4329,70.4411,70.4165,70.4165,5846.7535
2013-02-22 13:35:00,85.61,85.64,85.61,85.64,7385.372858754744,70.4082,70.4329,70.4082,70.4329,7385.3729
2013-02-22 13:40:00,85.64,85.64,85.62,85.62,10667.760795979077,70.4329,70.4329,70.4165,70.4165,10667.7608
2013-02-22 13:45:00,85.62,85.69,85.6,85.68,16514.514309159913,70.4165,70.474,70.4,70.4658,16514.5143
2013-02-22 13:50:00,85.7,85.7,85.66,85.67,7693.096727869524,70.4823,70.4823,70.4494,70.4576,7693.0967
2013-02-22 13:55:00,85.66,85.71,85.65,85.68,12308.95476459124,70.4494,70.4905,70.4411,70.4658,12308.9548
2013-02-22 14:00:00,85.67,85.67,85.62,85.65,13334.700994973842,70.4576,70.4576,70.4165,70.4411,13334.701
2013-02-22 14:05:00,85.66,85.66,85.64,85.66,14770.745717509488,70.4494,70.4494,70.4329,70.4494,14770.7457
2013-02-22 14:10:00,85.67,85.71,85.65,85.7,11180.633911170376,70.4576,70.4905,70.4411,70.4823,11180.6339
2013-02-22 14:15:00,85.7,85.73,85.67,85.67,10052.313057749512,70.4823,70.5069,70.4576,70.4576,10052.3131
2013-02-22 14:20:00,85.68,85.68,85.65,85.65,9334.29069648169,70.4658,70.4658,70.4411,70.4411,9334.2907
2013-02-22 14:25:00,85.66,85.7,85.65,85.69,11488.357780285158,70.4494,70.4823,70.4411,70.474,11488.3578
2013-02-22 14:30:00,85.69,85.7,85.67,85.7,10462.611549902556,70.474,70.4823,70.4576,70.4823,10462.6115
2013-02-22 14:35:00,85.7,85.74,85.7,85.72,7180.223612678223,70.4823,70.5151,70.4823,70.4987,7180.2236
2013-02-22 14:40:00,85.72,85.72,85.68,85.71,10462.611549902556,70.4987,70.4987,70.4658,70.4905,10462.6115
2013-02-22 14:45:00,85.71,85.75,85.71,85.74,17232.536670427737,70.4905,70.5234,70.4905,70.5151,17232.5367
2013-02-22 14:50:00,85.74,85.81,85.74,85.76,10872.910042055595,70.5151,70.5727,70.5151,70.5316,10872.91
2013-02-22 14:55:00,85.76,85.76,85.71,85.71,8923.992204328648,70.5316,70.5316,70.4905,70.4905,8923.9922
2013-02-22 15:00:00,85.71,85.77,85.71,85.77,12001.23089547646,70.4905,70.5398,70.4905,70.5398,12001.2309
2013-02-22 15:05:00,85.77,85.79,85.73,85.73,14257.872602318186,70.5398,70.5563,70.5069,70.5069,14257.8726
2013-02-22 15:10:00,85.73,85.75,85.72,85.74,8821.417581290389,70.5069,70.5234,70.4987,70.5151,8821.4176
2013-02-22 15:15:00,85.73,85.75,85.73,85.74,13539.850241050364,70.5069,70.5234,70.5069,70.5151,13539.8502
2013-02-22 15:20:00,85.73,85.74,85.64,85.64,10872.910042055595,70.5069,70.5151,70.4329,70.4329,10872.91
2013-02-22 15:25:00,85.64,85.64,85.57,85.62,16206.790440045132,70.4329,70.4329,70.3753,70.4165,16206.7904
2013-02-22 15:30:00,85.62,85.65,85.57,85.65,14257.872602318186,70.4165,70.4411,70.3753,70.4411,14257.8726
2013-02-22 15:35:00,85.65,85.66,85.63,85.66,13539.850241050364,70.4411,70.4494,70.4247,70.4494,13539.8502
2013-02-22 15:40:00,85.65,85.69,85.64,85.69,12308.95476459124,70.4411,70.474,70.4329,70.474,12308.9548
2013-02-22 15:45:00,85.67,85.69,85.66,85.66,17437.685916504255,70.4576,70.474,70.4494,70.4494,17437.6859
2013-02-22 15:50:00,85.67,85.7,85.61,85.63,30464.66304236332,70.4576,70.4823,70.4082,70.4247,30464.663
2013-02-22 15:55:00,85.63,85.71,85.62,85.71,44517.38639860498,70.4247,70.4905,70.4165,70.4905,44517.3864
2013-02-25 09:30:00,85.98,86.35,85.97,86.24,20514.924607652065,70.7125,71.0168,70.7043,70.9264,20514.9246
2013-02-25 09:35:00,86.3,86.3,86.13,86.16,9744.58918863473,70.9757,70.9757,70.8359,70.8606,9744.5892
2013-02-25 09:40:00,86.13,86.2,86.04,86.08,6154.47738229562,70.8359,70.8935,70.7619,70.7948,6154.4774
2013-02-25 09:45:00,86.05,86.15,86.03,86.13,7385.372858754744,70.7701,70.8523,70.7537,70.8359,7385.3729
2013-02-25 09:50:00,86.14,86.27,86.1,86.23,5641.604267104318,70.8441,70.951,70.8112,70.9181,5641.6043
2013-02-25 09:55:00,86.22,86.23,86.1,86.15,6257.0520053338805,70.9099,70.9181,70.8112,70.8523,6257.052
2013-02-25 10:00:00,86.16,86.26,86.14,86.19,13334.700994973842,70.8606,70.9428,70.8441,70.8852,13334.701
2013-02-25 10:05:00,86.2,86.24,86.14,86.16,9129.14145040517,70.8935,70.9264,70.8441,70.8606,9129.1415
2013-02-25 10:10:00,86.14,86.26,86.14,86.17,8205.969843060826,70.8441,70.9428,70.8441,70.8688,8205.9698
2013-02-25 10:15:00,86.17,86.21,86.1,86.1,10360.036926864292,70.8688,70.9017,70.8112,70.8112,10360.0369
2013-02-25 10:20:00,86.12,86.13,85.9,85.92,29746.64068109549,70.8277,70.8359,70.6467,70.6632,29746.6407
2013-02-25 10:25:00,85.92,86.01,85.86,85.89,7487.947481793004,70.6632,70.7372,70.6138,70.6385,7487.9475
2013-02-25 10:30:00,85.89,86.07,85.89,86.01,6667.350497486921,70.6385,70.7866,70.6385,70.7372,6667.3505
2013-02-25 10:35:00,86.02,86.03,85.87,85.87,5744.178890142579,70.7454,70.7537,70.6221,70.6221,5744.1789
2013-02-25 10:40:00,85.86,86.05,85.81,86.05,9231.71607344343,70.6138,70.7701,70.5727,70.7701,9231.7161
2013-02-25 10:45:00,86.12,86.12,86.02,86.06,42568.46856087804,70.8277,70.8277,70.7454,70.7783,42568.4686
2013-02-25 10:50:00,86.05,86.11,85.9,85.94,14155.297979279923,70.7701,70.8194,70.6467,70.6796,14155.298
2013-02-25 10:55:00,85.99,86.06,85.96,86.06,2564.365575956508,70.7208,70.7783,70.6961,70.7783,2564.3656
2013-02-25 11:00:00,86.04,86.04,85.91,85.98,20207.200738537285,70.7619,70.7619,70.655,70.7125,20207.2007
2013-02-25 11:05:00,85.93,86.1,85.92,86.1,8513.693712175607,70.6714,70.8112,70.6632,70.8112,8513.6937
2013-02-25 11:10:00,86.11,86.12,86.04,86.07,6154.47738229562,70.8194,70.8277,70.7619,70.7866,6154.4774
2013-02-25 11:15:00,86.12,86.21,86.03,86.09,11180.633911170376,70.8277,70.9017,70.7537,70.803,11180.6339
2013-02-25 11:20:00,86.1,86.14,86.03,86.12,3897.8356754538927,70.8112,70.8441,70.7537,70.8277,3897.8357
2013-02-25 11:25:00,86.15,86.18,86.07,86.07,10667.760795979077,70.8523,70.877,70.7866,70.7866,10667.7608
2013-02-25 11:30:00,86.05,86.23,86.05,86.16,5949.328136219099,70.7701,70.9181,70.7701,70.8606,5949.3281
2013-02-25 11:35:00,86.14,86.14,85.95,85.99,15283.61883270079,70.8441,70.8441,70.6879,70.7208,15283.6188
2013-02-25 11:40:00,86.01,86.03,85.94,85.96,12411.5293876295,70.7372,70.7537,70.6796,70.6961,12411.5294
2013-02-25 11:45:00,85.93,85.99,85.9,85.94,6462.201251410401,70.6714,70.7208,70.6467,70.6796,6462.2013
2013-02-25 11:50:00,85.91,85.91,85.77,85.83,16822.238178274692,70.655,70.655,70.5398,70.5892,16822.2382
2013-02-25 11:55:00,85.82,85.82,85.69,85.79,30054.36455021028,70.5809,70.5809,70.474,70.5563,30054.3646
2013-02-25 12:00:00,85.77,85.85,85.74,85.8,24617.90952918248,70.5398,70.6056,70.5151,70.5645,24617.9095
2013-02-25 12:05:00,85.8,85.81,85.69,85.71,36721.7150476972,70.5645,70.5727,70.474,70.4905,36721.715
2013-02-25 12:10:00,85.71,85.78,85.71,85.76,10975.484665093856,70.4905,70.548,70.4905,70.5316,10975.4847
2013-02-25 12:15:00,85.74,85.8,85.7,85.8,3897.8356754538927,70.5151,70.5645,70.4823,70.5645,3897.8357
2013-02-25 12:20:00,85.79,85.79,85.68,85.73,4513.283413683455,70.5563,70.5563,70.4658,70.5069,4513.2834
2013-02-25 12:25:00,85.77,85.77,85.64,85.66,21643.24546107293,70.5398,70.5398,70.4329,70.4494,21643.2455
2013-02-25 12:30:00,85.65,85.68,85.61,85.68,5539.029644066058,70.4411,70.4658,70.4082,70.4658,5539.0296
2013-02-25 12:35:00,85.7,85.73,85.65,85.7,8718.842958252128,70.4823,70.5069,70.4411,70.4823,8718.843
2013-02-25 12:40:00,85.7,85.78,85.68,85.74,14975.894963586008,70.4823,70.548,70.4658,70.5151,14975.895
2013-02-25 12:45:00,85.73,85.9,85.73,85.9,2461.790952918248,70.5069,70.6467,70.5069,70.6467,2461.791
2013-02-25 12:50:00,85.88,85.91,85.85,85.87,9436.86531951995,70.6303,70.655,70.6056,70.6221,9436.8653
2013-02-25 12:55:00,85.88,85.92,85.86,85.92,2564.365575956508,70.6303,70.6632,70.6138,70.6632,2564.3656
2013-02-25 13:00:00,85.92,85.95,85.83,85.83,6154.47738229562,70.6632,70.6879,70.5892,70.5892,6154.4774
2013-02-25 13:05:00,85.82,85.82,85.74,85.75,5436.455021027798,70.5809,70.5809,70.5151,70.5234,5436.455
2013-02-25 13:10:00,85.75,85.93,85.75,85.93,2974.6640681095496,70.5234,70.6714,70.5234,70.6714,2974.6641
2013-02-25 13:15:00,85.93,85.94,85.79,85.79,8205.969843060826,70.6714,70.6796,70.5563,70.5563,8205.9698
2013-02-25 13:20:00,85.78,85.8,85.73,85.75,6359.626628372141,70.548,70.5645,70.5069,70.5234,6359.6266
2013-02-25 13:25:00,85.77,85.83,85.74,85.74,4410.708790645194,70.5398,70.5892,70.5151,70.5151,4410.7088
2013-02-25 13:30:00,85.77,85.77,85.64,85.67,6359.626628372141,70.5398,70.5398,70.4329,70.4576,6359.6266
2013-02-25 13:35:00,85.66,85.68,85.62,85.63,3077.2386911478097,70.4494,70.4658,70.4165,70.4247,3077.2387
2013-02-25 13:40:00,85.6,85.6,85.51,85.59,5641.604267104318,70.4,70.4,70.326,70.3918,5641.6043
2013-02-25 13:45:00,85.57,85.62,85.53,85.58,7385.372858754744,70.3753,70.4165,70.3424,70.3836,7385.3729
2013-02-25 13:50:00,85.61,85.64,85.52,85.54,4718.432659759975,70.4082,70.4329,70.3342,70.3507,4718.4327
2013-02-25 13:55:00,85.55,85.62,85.44,85.44,3384.962560262591,70.3589,70.4165,70.2684,70.2684,3384.9626
2013-02-25 14:00:00,85.45,85.46,85.36,85.44,8308.544466099087,70.2766,70.2849,70.2026,70.2684,8308.5445
2013-02-25 14:05:00,85.42,85.49,85.31,85.49,13334.700994973842,70.252,70.3095,70.1615,70.3095,13334.701
2013-02-25 14:10:00,85.52,85.57,85.46,85.55,5128.731151913016,70.3342,70.3753,70.2849,70.3589,5128.7312
2013-02-25 14:15:00,85.56,85.59,85.46,85.59,20925.22309980511,70.3671,70.3918,70.2849,70.3918,20925.2231
2013-02-25 14:20:00,85.57,85.57,85.53,85.54,6872.499743563442,70.3753,70.3753,70.3424,70.3507,6872.4997
2013-02-25 14:25:00,85.53,85.57,85.52,85.57,5744.178890142579,70.3424,70.3753,70.3342,70.3753,5744.1789
2013-02-25 14:30:00,85.58,85.66,85.58,85.64,5128.731151913016,70.3836,70.4494,70.3836,70.4329,5128.7312
2013-02-25 14:35:00,85.65,85.66,85.52,85.52,5744.178890142579,70.4411,70.4494,70.3342,70.3342,5744.1789
2013-02-25 14:40:00,85.53,85.58,85.52,85.58,6359.626628372141,70.3424,70.3836,70.3342,70.3836,6359.6266
2013-02-25 14:45:00,85.59,85.59,85.46,85.48,6257.0520053338805,70.3918,70.3918,70.2849,70.3013,6257.052
2013-02-25 14:50:00,85.48,85.56,85.45,85.53,16411.939686121652,70.3013,70.3671,70.2766,70.3424,16411.9397
2013-02-25 14:55:00,85.52,85.65,85.48,85.5,19694.327623345984,70.3342,70.4411,70.3013,70.3178,19694.3276
2013-02-25 15:00:00,85.49,85.6,85.46,85.51,7077.648989639963,70.3095,70.4,70.2849,70.326,7077.649
2013-02-25 15:05:00,85.53,85.56,85.44,85.55,7795.671350907785,70.3424,70.3671,70.2684,70.3589,7795.6714
2013-02-25 15:10:00,85.53,85.59,85.33,85.36,36619.14042465894,70.3424,70.3918,70.178,70.2026,36619.1404
2013-02-25 15:15:00,85.36,85.39,85.27,85.27,13744.999487126885,70.2026,70.2273,70.1286,70.1286,13744.9995
2013-02-25 15:20:00,85.26,85.31,85.22,85.27,12821.82787978254,70.1204,70.1615,70.0875,70.1286,12821.8279
2013-02-25 15:25:00,85.26,85.26,85.1,85.13,16309.365063083393,70.1204,70.1204,69.9888,70.0135,16309.3651
2013-02-25 15:30:00,85.14,85.25,85.08,85.25,16514.514309159913,70.0217,70.1122,69.9723,70.1122,16514.5143
2013-02-25 15:35:00,85.25,85.26,85.15,85.21,15078.46958662427,70.1122,70.1204,70.0299,70.0793,15078.4696
2013-02-25 15:40:00,85.19,85.23,85.1,85.21,26771.976612985945,70.0628,70.0957,69.9888,70.0793,26771.9766
2013-02-25 15:45:00,85.19,85.22,85.07,85.07,21438.09621499641,70.0628,70.0875,69.9641,69.9641,21438.0962
2013-02-25 15:50:00,85.07,85.07,84.78,84.85,99497.38434711251,69.9641,69.9641,69.7256,69.7832,99497.3843
2013-02-25 15:55:00,84.84,84.85,84.67,84.68,58570.10975484665,69.775,69.7832,69.6351,69.6434,58570.1098
2013-02-26 09:30:00,85.08,85.31,84.98,85.3,12001.23089547646,69.9723,70.1615,69.8901,70.1533,12001.2309
2013-02-26 09:35:00,85.21,85.49,85.17,85.47,7385.372858754744,70.0793,70.3095,70.0464,70.2931,7385.3729
2013-02-26 09:40:00,85.44,85.56,85.17,85.17,12308.95476459124,70.2684,70.3671,70.0464,70.0464,12308.9548
2013-02-26 09:45:00,85.17,85.3,85.17,85.3,3487.537183300851,70.0464,70.1533,70.0464,70.1533,3487.5372
2013-02-26 09:50:00,85.3,85.32,85.19,85.23,15386.193455739049,70.1533,70.1697,70.0628,70.0957,15386.1935
2013-02-26 09:55:00,85.18,85.25,85.11,85.21,2872.089445071289,70.0546,70.1122,69.997,70.0793,2872.0894
2013-02-26 10:00:00,85.24,85.26,85.17,85.25,6564.775874448661,70.1039,70.1204,70.0464,70.1122,6564.7759
2013-02-26 10:05:00,85.26,85.28,84.97,84.98,7693.096727869524,70.1204,70.1368,69.8819,69.8901,7693.0967
2013-02-26 10:10:00,84.99,85.03,84.94,84.94,5539.029644066058,69.8983,69.9312,69.8572,69.8572,5539.0296
2013-02-26 10:15:00,84.95,85.04,84.9,84.95,6769.925120525182,69.8654,69.9394,69.8243,69.8654,6769.9251
2013-02-26 10:20:00,84.91,84.91,84.67,84.82,12308.95476459124,69.8325,69.8325,69.6351,69.7585,12308.9548
2013-02-26 10:25:00,84.8,84.83,84.7,84.74,6257.0520053338805,69.7421,69.7667,69.6598,69.6927,6257.052
2013-02-26 10:30:00,84.71,84.76,84.56,84.63,18771.15601600164,69.668,69.7092,69.5447,69.6023,18771.156
2013-02-26 10:35:00,84.63,84.71,84.57,84.59,19181.45450815468,69.6023,69.668,69.5529,69.5694,19181.4545
2013-02-26 10:40:00,84.58,84.66,84.51,84.62,17745.40978561904,69.5611,69.6269,69.5036,69.594,17745.4098
2013-02-26 10:45:00,84.61,84.65,84.52,84.63,8821.417581290389,69.5858,69.6187,69.5118,69.6023,8821.4176
2013-02-26 10:50:00,84.64,84.79,84.63,84.77,6564.775874448661,69.6105,69.7338,69.6023,69.7174,6564.7759
2013-02-26 10:55:00,84.76,84.76,84.63,84.66,5436.455021027798,69.7092,69.7092,69.6023,69.6269,5436.455
2013-02-26 11:00:00,84.68,84.69,84.58,84.58,6769.925120525182,69.6434,69.6516,69.5611,69.5611,6769.9251
2013-02-26 11:05:00,84.55,84.55,84.46,84.47,7385.372858754744,69.5365,69.5365,69.4624,69.4707,7385.3729
2013-02-26 11:10:00,84.5,84.6,84.48,84.52,4821.007282798236,69.4953,69.5776,69.4789,69.5118,4821.0073
2013-02-26 11:15:00,84.53,84.66,84.52,84.55,20207.200738537285,69.52,69.6269,69.5118,69.5365,20207.2007
2013-02-26 11:20:00,84.57,84.6,84.35,84.38,24617.90952918248,69.5529,69.5776,69.372,69.3966,24617.9095
2013-02-26 11:25:00,84.4,84.61,84.33,84.39,24310.1856600677,69.4131,69.5858,69.3555,69.4049,24310.1857
2013-02-26 11:30:00,84.42,84.44,84.28,84.37,39593.80449276849,69.4295,69.446,69.3144,69.3884,39593.8045
2013-02-26 11:35:00,84.38,84.42,84.31,84.37,8411.119089137346,69.3966,69.4295,69.3391,69.3884,8411.1191
2013-02-26 11:40:00,84.37,84.38,84.21,84.28,9129.14145040517,69.3884,69.3966,69.2568,69.3144,9129.1415
2013-02-26 11:45:00,84.3,84.4,84.21,84.4,7795.671350907785,69.3308,69.4131,69.2568,69.4131,7795.6714
2013-02-26 11:50:00,84.44,84.54,84.44,84.53,14668.171094471229,69.446,69.5282,69.446,69.52,14668.1711
2013-02-26 11:55:00,84.52,84.58,84.48,84.53,7180.223612678223,69.5118,69.5611,69.4789,69.52,7180.2236
2013-02-26 12:00:00,84.49,84.57,84.48,84.56,8205.969843060826,69.4871,69.5529,69.4789,69.5447,8205.9698
2013-02-26 12:05:00,84.52,84.58,84.48,84.58,5436.455021027798,69.5118,69.5611,69.4789,69.5611,5436.455
2013-02-26 12:10:00,84.63,84.63,84.52,84.57,3179.8133141860703,69.6023,69.6023,69.5118,69.5529,3179.8133
2013-02-26 12:15:00,84.59,84.64,84.56,84.59,4205.559544568673,69.5694,69.6105,69.5447,69.5694,4205.5595
2013-02-26 12:20:00,84.58,84.7,84.55,84.7,5026.156528874756,69.5611,69.6598,69.5365,69.6598,5026.1565
2013-02-26 12:25:00,84.68,84.73,84.63,84.65,4102.984921530413,69.6434,69.6845,69.6023,69.6187,4102.9849
2013-02-26 12:30:00,84.65,84.78,84.62,84.78,5949.328136219099,69.6187,69.7256,69.594,69.7256,5949.3281
2013-02-26 12:35:00,84.79,84.79,84.72,84.79,6051.902759257359,69.7338,69.7338,69.6763,69.7338,6051.9028
2013-02-26 12:40:00,84.76,84.82,84.7,84.76,10667.760795979077,69.7092,69.7585,69.6598,69.7092,10667.7608
2013-02-26 12:45:00,84.76,84.76,84.66,84.68,6051.902759257359,69.7092,69.7092,69.6269,69.6434,6051.9028
2013-02-26 12:50:00,84.67,84.69,84.61,84.66,5231.305774951277,69.6351,69.6516,69.5858,69.6269,5231.3058
2013-02-26 12:55:00,84.67,84.71,84.63,84.67,7487.947481793004,69.6351,69.668,69.6023,69.6351,7487.9475
2013-02-26 13:00:00,84.67,84.7,84.65,84.67,13950.148733203405,69.6351,69.6598,69.6187,69.6351,13950.1487
2013-02-26 13:05:00,84.66,84.68,84.64,84.67,4821.007282798236,69.6269,69.6434,69.6105,69.6351,4821.0073
2013-02-26 13:10:00,84.65,84.67,84.61,84.67,6359.626628372141,69.6187,69.6351,69.5858,69.6351,6359.6266
2013-02-26 13:15:00,84.62,84.66,84.61,84.61,2359.216329879988,69.594,69.6269,69.5858,69.5858,2359.2163
2013-02-26 13:20:00,84.61,84.68,84.56,84.66,6257.0520053338805,69.5858,69.6434,69.5447,69.6269,6257.052
2013-02-26 13:25:00,84.68,84.72,84.68,84.69,4102.984921530413,69.6434,69.6763,69.6434,69.6516,4102.9849
2013-02-26 13:30:00,84.7,84.76,84.67,84.69,9847.163811672992,69.6598,69.7092,69.6351,69.6516,9847.1638
2013-02-26 13:35:00,84.68,84.7,84.65,84.66,9231.71607344343,69.6434,69.6598,69.6187,69.6269,9231.7161
2013-02-26 13:40:00,84.66,84.72,84.64,84.64,20412.349984613807,69.6269,69.6763,69.6105,69.6105,20412.35
2013-02-26 13:45:00,84.64,84.69,84.64,84.68,4410.708790645194,69.6105,69.6516,69.6105,69.6434,4410.7088
2013-02-26 13:50:00,84.7,84.76,84.68,84.71,4513.283413683455,69.6598,69.7092,69.6434,69.668,4513.2834
2013-02-26 13:55:00,84.73,84.74,84.67,84.71,5231.305774951277,69.6845,69.6927,69.6351,69.668,5231.3058
2013-02-26 14:00:00,84.72,84.76,84.69,84.75,3897.8356754538927,69.6763,69.7092,69.6516,69.7009,3897.8357
2013-02-26 14:05:00,84.76,84.86,84.76,84.86,5026.156528874756,69.7092,69.7914,69.7092,69.7914,5026.1565
2013-02-26 14:10:00,84.86,84.86,84.73,84.77,6564.775874448661,69.7914,69.7914,69.6845,69.7174,6564.7759
2013-02-26 14:15:00,84.77,84.78,84.71,84.71,8616.268335213868,69.7174,69.7256,69.668,69.668,8616.2683
2013-02-26 14:20:00,84.72,84.73,84.67,84.67,8411.119089137346,69.6763,69.6845,69.6351,69.6351,8411.1191
2013-02-26 14:25:00,84.67,84.81,84.67,84.81,5333.880397989537,69.6351,69.7503,69.6351,69.7503,5333.8804
2013-02-26 14:30:00,84.82,84.86,84.76,84.84,11180.633911170376,69.7585,69.7914,69.7092,69.775,11180.6339
2013-02-26 14:35:00,84.88,84.88,84.82,84.87,14257.872602318186,69.8079,69.8079,69.7585,69.7996,14257.8726
2013-02-26 14:40:00,84.87,84.87,84.82,84.84,10872.910042055595,69.7996,69.7996,69.7585,69.775,10872.91
2013-02-26 14:45:00,84.84,84.87,84.82,84.84,13847.574110165144,69.775,69.7996,69.7585,69.775,13847.5741
2013-02-26 14:50:00,84.84,84.87,84.78,84.82,7795.671350907785,69.775,69.7996,69.7256,69.7585,7795.6714
2013-02-26 14:55:00,84.83,84.85,84.79,84.79,8308.544466099087,69.7667,69.7832,69.7338,69.7338,8308.5445
2013-02-26 15:00:00,84.82,84.87,84.8,84.85,31285.2600266694,69.7585,69.7996,69.7421,69.7832,31285.26
2013-02-26 15:05:00,84.83,84.87,84.76,84.8,15181.044209662528,69.7667,69.7996,69.7092,69.7421,15181.0442
2013-02-26 15:10:00,84.82,84.82,84.69,84.78,14565.596471432968,69.7585,69.7585,69.6516,69.7256,14565.5965
2013-02-26 15:15:00,84.75,84.84,84.73,84.79,9026.566827366907,69.7009,69.775,69.6845,69.7338,9026.5668
2013-02-26 15:20:00,84.79,84.84,84.76,84.83,8103.395220022566,69.7338,69.775,69.7092,69.7667,8103.3952
2013-02-26 15:25:00,84.83,84.86,84.78,84.79,13539.850241050364,69.7667,69.7914,69.7256,69.7338,13539.8502
2013-02-26 15:30:00,84.82,84.82,84.73,84.78,9744.58918863473,69.7585,69.7585,69.6845,69.7256,9744.5892
2013-02-26 15:35:00,84.78,84.83,84.77,84.83,16309.365063083393,69.7256,69.7667,69.7174,69.7667,16309.3651
2013-02-26 15:40:00,84.82,84.87,84.8,84.83,20925.22309980511,69.7585,69.7996,69.7421,69.7667,20925.2231
2013-02-26 15:45:00,84.84,84.87,84.79,84.82,33131.60324135808,69.775,69.7996,69.7338,69.7585,33131.6032
2013-02-26 15:50:00,84.82,84.87,84.79,84.79,36208.84193250589,69.7585,69.7996,69.7338,69.7338,36208.8419
2013-02-26 15:55:00,84.81,84.86,84.72,84.85,97445.89188634732,69.7503,69.7914,69.6763,69.7832,97445.8919
2013-02-27 09:30:00,84.84,84.84,84.44,84.62,21027.797722843367,69.775,69.775,69.446,69.594,21027.7977
2013-02-27 09:35:00,84.76,84.9,84.74,84.9,6462.201251410401,69.7092,69.8243,69.6927,69.8243,6462.2013
2013-02-27 09:40:00,84.9,85.11,84.9,85.09,9231.71607344343,69.8243,69.997,69.8243,69.9806,9231.7161
2013-02-27 09:45:00,85.05,85.13,84.98,85.05,13744.999487126885,69.9477,70.0135,69.8901,69.9477,13744.9995
2013-02-27 09:50:00,84.99,85.09,84.94,85.06,7795.671350907785,69.8983,69.9806,69.8572,69.9559,7795.6714
2013-02-27 09:55:00,85.07,85.13,85.05,85.09,4102.984921530413,69.9641,70.0135,69.9477,69.9806,4102.9849
2013-02-27 10:00:00,85.1,85.17,85.06,85.12,8718.842958252128,69.9888,70.0464,69.9559,70.0052,8718.843
2013-02-27 10:05:00,85.16,85.25,85.12,85.16,18873.7306390399,70.0381,70.1122,70.0052,70.0381,18873.7306
2013-02-27 10:10:00,85.16,85.26,85.16,85.25,3487.537183300851,70.0381,70.1204,70.0381,70.1122,3487.5372
2013-02-27 10:15:00,85.23,85.25,85.17,85.21,7180.223612678223,70.0957,70.1122,70.0464,70.0793,7180.2236
2013-02-27 10:20:00,85.2,85.25,85.19,85.23,15591.34270181557,70.071,70.1122,70.0628,70.0957,15591.3427
2013-02-27 10:25:00,85.22,85.23,85.1,85.12,11180.633911170376,70.0875,70.0957,69.9888,70.0052,11180.6339
2013-02-27 10:30:00,85.14,85.17,85.12,85.13,3692.686429377372,70.0217,70.0464,70.0052,70.0135,3692.6864
2013-02-27 10:35:00,85.14,85.27,85.06,85.27,14155.297979279923,70.0217,70.1286,69.9559,70.1286,14155.298
2013-02-27 10:40:00,85.31,85.33,85.27,85.31,3487.537183300851,70.1615,70.178,70.1286,70.1615,3487.5372
2013-02-27 10:45:00,85.3,85.35,85.28,85.3,4513.283413683455,70.1533,70.1944,70.1368,70.1533,4513.2834
2013-02-27 10:50:00,85.31,85.44,85.31,85.43,7282.798235716484,70.1615,70.2684,70.1615,70.2602,7282.7982
2013-02-27 10:55:00,85.43,85.46,85.42,85.44,6359.626628372141,70.2602,70.2849,70.252,70.2684,6359.6266
2013-02-27 11:00:00,85.45,85.56,85.45,85.56,15078.46958662427,70.2766,70.3671,70.2766,70.3671,15078.4696
2013-02-27 11:05:00,85.56,85.57,85.49,85.5,12514.10401066776,70.3671,70.3753,70.3095,70.3178,12514.104
2013-02-27 11:10:00,85.53,85.53,85.42,85.45,28823.469073751152,70.3424,70.3424,70.252,70.2766,28823.4691
2013-02-27 11:15:00,85.45,85.45,85.31,85.34,6667.350497486921,70.2766,70.2766,70.1615,70.1862,6667.3505
2013-02-27 11:20:00,85.34,85.36,85.22,85.22,8205.969843060826,70.1862,70.2026,70.0875,70.0875,8205.9698
2013-02-27 11:25:00,85.26,85.26,85.16,85.21,11283.208534208636,70.1204,70.1204,70.0381,70.0793,11283.2085
2013-02-27 11:30:00,85.2,85.26,85.2,85.26,7487.947481793004,70.071,70.1204,70.071,70.1204,7487.9475
2013-02-27 11:35:00,85.27,85.36,85.27,85.36,4615.858036721715,70.1286,70.2026,70.1286,70.2026,4615.858
2013-02-27 11:40:00,85.37,85.42,85.26,85.28,7077.648989639963,70.2108,70.252,70.1204,70.1368,7077.649
2013-02-27 11:45:00,85.28,85.35,85.26,85.34,2974.6640681095496,70.1368,70.1944,70.1204,70.1862,2974.6641
2013-02-27 11:50:00,85.34,85.37,85.31,85.36,7693.096727869524,70.1862,70.2108,70.1615,70.2026,7693.0967
2013-02-27 11:55:00,85.37,85.41,85.35,85.39,3590.111806339112,70.2108,70.2437,70.1944,70.2273,3590.1118
2013-02-27 12:00:00,85.39,85.41,85.39,85.41,3282.3879372243305,70.2273,70.2437,70.2273,70.2437,3282.3879
2013-02-27 12:05:00,85.42,85.5,85.4,85.47,11180.633911170376,70.252,70.3178,70.2355,70.2931,11180.6339
2013-02-27 12:10:00,85.46,85.5,85.45,85.46,5128.731151913016,70.2849,70.3178,70.2766,70.2849,5128.7312
2013-02-27 12:15:00,85.46,85.5,85.46,85.49,7590.522104831264,70.2849,70.3178,70.2849,70.3095,7590.5221
2013-02-27 12:20:00,85.49,85.53,85.47,85.5,8205.969843060826,70.3095,70.3424,70.2931,70.3178,8205.9698
2013-02-27 12:25:00,85.49,85.52,85.49,85.52,3795.261052415632,70.3095,70.3342,70.3095,70.3342,3795.2611
2013-02-27 12:30:00,85.5,85.55,85.49,85.55,20309.775361575543,70.3178,70.3589,70.3095,70.3589,20309.7754
2013-02-27 12:35:00,85.55,85.61,85.55,85.56,6769.925120525182,70.3589,70.4082,70.3589,70.3671,6769.9251
2013-02-27 12:40:00,85.59,85.61,85.57,85.57,2666.9401989947687,70.3918,70.4082,70.3753,70.3753,2666.9402
2013-02-27 12:45:00,85.59,85.62,85.55,85.55,5846.753513180839,70.3918,70.4165,70.3589,70.3589,5846.7535
2013-02-27 12:50:00,85.55,85.58,85.53,85.53,5026.156528874756,70.3589,70.3836,70.3424,70.3424,5026.1565
2013-02-27 12:55:00,85.52,85.56,85.49,85.51,8718.842958252128,70.3342,70.3671,70.3095,70.326,8718.843
2013-02-27 13:00:00,85.51,85.52,85.46,85.5,4718.432659759975,70.326,70.3342,70.2849,70.3178,4718.4327
2013-02-27 13:05:00,85.5,85.52,85.48,85.5,7590.522104831264,70.3178,70.3342,70.3013,70.3178,7590.5221
2013-02-27 13:10:00,85.5,85.56,85.5,85.54,5436.455021027798,70.3178,70.3671,70.3178,70.3507,5436.455
2013-02-27 13:15:00,85.52,85.53,85.51,85.53,5333.880397989537,70.3342,70.3424,70.326,70.3424,5333.8804
2013-02-27 13:20:00,85.51,85.58,85.5,85.52,9642.014565596472,70.326,70.3836,70.3178,70.3342,9642.0146
2013-02-27 13:25:00,85.52,85.64,85.52,85.62,16719.663555236435,70.3342,70.4329,70.3342,70.4165,16719.6636
2013-02-27 13:30:00,85.64,85.64,85.62,85.64,6769.925120525182,70.4329,70.4329,70.4165,70.4329,6769.9251
2013-02-27 13:35:00,85.64,85.72,85.64,85.72,7180.223612678223,70.4329,70.4987,70.4329,70.4987,7180.2236
2013-02-27 13:40:00,85.71,85.73,85.69,85.69,4821.007282798236,70.4905,70.5069,70.474,70.474,4821.0073
2013-02-27 13:45:00,85.67,85.69,85.62,85.62,7487.947481793004,70.4576,70.474,70.4165,70.4165,7487.9475
2013-02-27 13:50:00,85.62,85.64,85.61,85.61,4923.581905836496,70.4165,70.4329,70.4082,70.4082,4923.5819
2013-02-27 13:55:00,85.63,85.64,85.61,85.64,10052.313057749512,70.4247,70.4329,70.4082,70.4329,10052.3131
2013-02-27 14:00:00,85.64,85.66,85.64,85.65,7693.096727869524,70.4329,70.4494,70.4329,70.4411,7693.0967
2013-02-27 14:05:00,85.65,85.7,85.65,85.66,6872.499743563442,70.4411,70.4823,70.4411,70.4494,6872.4997
2013-02-27 14:10:00,85.68,85.71,85.65,85.68,33439.32711047287,70.4658,70.4905,70.4411,70.4658,33439.3271
2013-02-27 14:15:00,85.66,85.69,85.66,85.66,19181.45450815468,70.4494,70.474,70.4494,70.4494,19181.4545
2013-02-27 14:20:00,85.68,85.79,85.67,85.79,44927.68489075803,70.4658,70.5563,70.4576,70.5563,44927.6849
2013-02-27 14:25:00,85.8,85.87,85.79,85.84,11488.357780285158,70.5645,70.6221,70.5563,70.5974,11488.3578
2013-02-27 14:30:00,85.84,85.9,85.82,85.9,4513.283413683455,70.5974,70.6467,70.5809,70.6467,4513.2834
2013-02-27 14:35:00,85.91,85.92,85.86,85.89,25541.081136526824,70.655,70.6632,70.6138,70.6385,25541.0811
2013-02-27 14:40:00,85.89,85.89,85.86,85.87,8513.693712175607,70.6385,70.6385,70.6138,70.6221,8513.6937
2013-02-27 14:45:00,85.89,85.93,85.87,85.93,14257.872602318186,70.6385,70.6714,70.6221,70.6714,14257.8726
2013-02-27 14:50:00,85.93,85.95,85.87,85.89,4513.283413683455,70.6714,70.6879,70.6221,70.6385,4513.2834
2013-02-27 14:55:00,85.88,85.93,85.88,85.91,10770.335419017334,70.6303,70.6714,70.6303,70.655,10770.3354
2013-02-27 15:00:00,85.91,85.92,85.84,85.84,8718.842958252128,70.655,70.6632,70.5974,70.5974,8718.843
2013-02-27 15:05:00,85.85,85.85,85.8,85.82,9539.43994255821,70.6056,70.6056,70.5645,70.5809,9539.4399
2013-02-27 15:10:00,85.82,85.91,85.81,85.91,8308.544466099087,70.5809,70.655,70.5727,70.655,8308.5445
2013-02-27 15:15:00,85.91,85.97,85.91,85.95,22361.26782234076,70.655,70.7043,70.655,70.6879,22361.2678
2013-02-27 15:20:00,85.95,86.03,85.95,86.03,16514.514309159913,70.6879,70.7537,70.6879,70.7537,16514.5143
2013-02-27 15:25:00,86.03,86.11,86.03,86.08,52005.33388039799,70.7537,70.8194,70.7537,70.7948,52005.3339
2013-02-27 15:30:00,86.07,86.08,86.02,86.06,19694.327623345984,70.7866,70.7948,70.7454,70.7783,19694.3276
2013-02-27 15:35:00,86.06,86.08,86.05,86.06,28002.87208944507,70.7783,70.7948,70.7701,70.7783,28002.8721
2013-02-27 15:40:00,86.06,86.06,85.96,86.03,29746.64068109549,70.7783,70.7783,70.6961,70.7537,29746.6407
2013-02-27 15:45:00,86.01,86.03,85.97,85.98,34362.49871781721,70.7372,70.7537,70.7043,70.7125,34362.4987
2013-02-27 15:50:00,85.99,85.99,85.88,85.94,35080.52107908503,70.7208,70.7208,70.6303,70.6796,35080.5211
2013-02-27 15:55:00,85.95,85.97,85.88,85.95,72930.5569802031,70.6879,70.7043,70.6303,70.6879,72930.557
2013-02-28 09:30:00,86.03,86.03,85.68,85.76,16411.939686121652,70.7537,70.7537,70.4658,70.5316,16411.9397
2013-02-28 09:35:00,85.73,86.1,85.7,86.09,7693.096727869524,70.5069,70.8112,70.4823,70.803,7693.0967
2013-02-28 09:40:00,86.06,86.06,85.96,86.02,7385.372858754744,70.7783,70.7783,70.6961,70.7454,7385.3729
2013-02-28 09:45:00,86.02,86.25,85.98,86.23,56005.74417889014,70.7454,70.9346,70.7125,70.9181,56005.7442
2013-02-28 09:50:00,86.21,86.21,86.05,86.05,5333.880397989537,70.9017,70.9017,70.7701,70.7701,5333.8804
2013-02-28 09:55:00,86.08,86.18,86.01,86.18,18976.30526207816,70.7948,70.877,70.7372,70.877,18976.3053
2013-02-28 10:00:00,86.15,86.15,86.02,86.03,8923.992204328648,70.8523,70.8523,70.7454,70.7537,8923.9922
2013-02-28 10:05:00,86.04,86.09,85.99,86.09,40004.10298492153,70.7619,70.803,70.7208,70.803,40004.103
2013-02-28 10:10:00,86.07,86.16,86.05,86.09,8000.820596984306,70.7866,70.8606,70.7701,70.803,8000.8206
2013-02-28 10:15:00,86.12,86.15,85.99,86.05,10872.910042055595,70.8277,70.8523,70.7208,70.7701,10872.91
2013-02-28 10:20:00,86.07,86.13,86.03,86.08,12514.10401066776,70.7866,70.8359,70.7537,70.7948,12514.104
2013-02-28 10:25:00,86.08,86.16,86.07,86.13,44619.96102164324,70.7948,70.8606,70.7866,70.8359,44619.961
2013-02-28 10:30:00,86.13,86.16,86.07,86.12,33541.90173351113,70.8359,70.8606,70.7866,70.8277,33541.9017
2013-02-28 10:35:00,86.11,86.17,86.09,86.14,5846.753513180839,70.8194,70.8688,70.803,70.8441,5846.7535
2013-02-28 10:40:00,86.13,86.13,86.05,86.09,4923.581905836496,70.8359,70.8359,70.7701,70.803,4923.5819
2013-02-28 10:45:00,86.09,86.11,85.95,86.03,7795.671350907785,70.803,70.8194,70.6879,70.7537,7795.6714
2013-02-28 10:50:00,86.01,86.06,85.96,86.01,11078.059288132115,70.7372,70.7783,70.6961,70.7372,11078.0593
2013-02-28 10:55:00,85.99,86.04,85.92,85.97,27900.29746640681,70.7208,70.7619,70.6632,70.7043,27900.2975
2013-02-28 11:00:00,85.98,86.03,85.95,86.0,16309.365063083393,70.7125,70.7537,70.6879,70.729,16309.3651
2013-02-28 11:05:00,86.0,86.04,85.99,86.03,7282.798235716484,70.729,70.7619,70.7208,70.7537,7282.7982
2013-02-28 11:10:00,86.02,86.03,85.95,85.96,5128.731151913016,70.7454,70.7537,70.6879,70.6961,5128.7312
2013-02-28 11:15:00,85.94,86.03,85.94,86.03,6462.201251410401,70.6796,70.7537,70.6796,70.7537,6462.2013
2013-02-28 11:20:00,86.03,86.03,86.01,86.02,10360.036926864292,70.7537,70.7537,70.7372,70.7454,10360.0369
2013-02-28 11:25:00,86.02,86.07,85.99,86.07,10975.484665093856,70.7454,70.7866,70.7208,70.7866,10975.4847
2013-02-28 11:30:00,86.07,86.07,85.99,86.01,9231.71607344343,70.7866,70.7866,70.7208,70.7372,9231.7161
2013-02-28 11:35:00,86.03,86.03,85.82,85.82,14565.596471432968,70.7537,70.7537,70.5809,70.5809,14565.5965
2013-02-28 11:40:00,85.84,85.89,85.8,85.89,10360.036926864292,70.5974,70.6385,70.5645,70.6385,10360.0369
2013-02-28 11:45:00,85.9,85.93,85.89,85.89,3590.111806339112,70.6467,70.6714,70.6385,70.6385,3590.1118
2013-02-28 11:50:00,85.91,85.93,85.87,85.87,6769.925120525182,70.655,70.6714,70.6221,70.6221,6769.9251
2013-02-28 11:55:00,85.86,85.88,85.81,85.85,5333.880397989537,70.6138,70.6303,70.5727,70.6056,5333.8804
2013-02-28 12:00:00,85.85,85.86,85.79,85.8,10770.335419017334,70.6056,70.6138,70.5563,70.5645,10770.3354
2013-02-28 12:05:00,85.8,85.82,85.75,85.76,16309.365063083393,70.5645,70.5809,70.5234,70.5316,16309.3651
2013-02-28 12:10:00,85.78,85.82,85.77,85.78,4513.283413683455,70.548,70.5809,70.5398,70.548,4513.2834
2013-02-28 12:15:00,85.79,85.8,85.77,85.79,3384.962560262591,70.5563,70.5645,70.5398,70.5563,3384.9626
2013-02-28 12:20:00,85.79,85.88,85.78,85.87,2564.365575956508,70.5563,70.6303,70.548,70.6221,2564.3656
2013-02-28 12:25:00,85.85,85.85,85.78,85.81,18566.00676992512,70.6056,70.6056,70.548,70.5727,18566.0068
2013-02-28 12:30:00,85.81,85.81,85.75,85.77,5641.604267104318,70.5727,70.5727,70.5234,70.5398,5641.6043
2013-02-28 12:35:00,85.79,85.85,85.79,85.79,9334.29069648169,70.5563,70.6056,70.5563,70.5563,9334.2907
2013-02-28 12:40:00,85.77,85.95,85.75,85.95,5128.731151913016,70.5398,70.6879,70.5234,70.6879,5128.7312
2013-02-28 12:45:00,85.93,85.94,85.91,85.94,1641.1939686121652,70.6714,70.6796,70.655,70.6796,1641.194
2013-02-28 12:50:00,85.95,85.98,85.93,85.94,2974.6640681095496,70.6879,70.7125,70.6714,70.6796,2974.6641
2013-02-28 12:55:00,85.92,85.95,85.91,85.93,5641.604267104318,70.6632,70.6879,70.655,70.6714,5641.6043
2013-02-28 13:00:00,85.93,86.03,85.93,86.01,34875.37183300851,70.6714,70.7537,70.6714,70.7372,34875.3718
2013-02-28 13:05:00,86.03,86.03,85.92,85.97,7487.947481793004,70.7537,70.7537,70.6632,70.7043,7487.9475
2013-02-28 13:10:00,85.99,86.04,85.99,86.01,5436.455021027798,70.7208,70.7619,70.7208,70.7372,5436.455
2013-02-28 13:15:00,86.01,86.12,86.0,86.12,9744.58918863473,70.7372,70.8277,70.729,70.8277,9744.5892
2013-02-28 13:20:00,86.11,86.18,86.11,86.11,10257.462303826032,70.8194,70.877,70.8194,70.8194,10257.4623
2013-02-28 13:25:00,86.1,86.17,86.1,86.15,8513.693712175607,70.8112,70.8688,70.8112,70.8523,8513.6937
2013-02-28 13:30:00,86.14,86.18,86.13,86.13,12924.402502820802,70.8441,70.877,70.8359,70.8359,12924.4025
2013-02-28 13:35:00,86.15,86.17,86.11,86.11,8000.820596984306,70.8523,70.8688,70.8194,70.8194,8000.8206
2013-02-28 13:40:00,86.1,86.12,86.08,86.1,2872.089445071289,70.8112,70.8277,70.7948,70.8112,2872.0894
2013-02-28 13:45:00,86.1,86.15,86.1,86.15,5949.328136219099,70.8112,70.8523,70.8112,70.8523,5949.3281
2013-02-28 13:50:00,86.17,86.21,86.12,86.2,14565.596471432968,70.8688,70.9017,70.8277,70.8935,14565.5965
2013-02-28 13:55:00,86.17,86.21,86.13,86.18,7795.671350907785,70.8688,70.9017,70.8359,70.877,7795.6714
2013-02-28 14:00:00,86.15,86.18,86.15,86.17,2359.216329879988,70.8523,70.877,70.8523,70.8688,2359.2163
2013-02-28 14:05:00,86.18,86.22,86.18,86.19,5641.604267104318,70.877,70.9099,70.877,70.8852,5641.6043
2013-02-28 14:10:00,86.2,86.23,86.19,86.23,4718.432659759975,70.8935,70.9181,70.8852,70.9181,4718.4327
2013-02-28 14:15:00,86.22,86.23,86.15,86.21,11796.081649399935,70.9099,70.9181,70.8523,70.9017,11796.0816
2013-02-28 14:20:00,86.21,86.26,86.21,86.23,16104.215817006872,70.9017,70.9428,70.9017,70.9181,16104.2158
2013-02-28 14:25:00,86.23,86.26,86.18,86.2,7898.245973946045,70.9181,70.9428,70.877,70.8935,7898.246
2013-02-28 14:30:00,86.2,86.25,86.15,86.18,11078.059288132115,70.8935,70.9346,70.8523,70.877,11078.0593
2013-02-28 14:35:00,86.2,86.24,86.18,86.23,4410.708790645194,70.8935,70.9264,70.877,70.9181,4410.7088
2013-02-28 14:40:00,86.23,86.26,86.21,86.24,7693.096727869524,70.9181,70.9428,70.9017,70.9264,7693.0967
2013-02-28 14:45:00,86.24,86.27,86.18,86.27,5641.604267104318,70.9264,70.951,70.877,70.951,5641.6043
2013-02-28 14:50:00,86.26,86.36,86.22,86.36,5333.880397989537,70.9428,71.0251,70.9099,71.0251,5333.8804
2013-02-28 14:55:00,86.34,86.36,86.26,86.3,4821.007282798236,71.0086,71.0251,70.9428,70.9757,4821.0073
2013-02-28 15:00:00,86.29,86.29,86.21,86.22,10257.462303826032,70.9675,70.9675,70.9017,70.9099,10257.4623
2013-02-28 15:05:00,86.22,86.22,86.11,86.14,15386.193455739049,70.9099,70.9099,70.8194,70.8441,15386.1935
2013-02-28 15:10:00,86.14,86.14,86.05,86.08,15181.044209662528,70.8441,70.8441,70.7701,70.7948,15181.0442
2013-02-28 15:15:00,86.07,86.07,85.99,86.01,15693.91732485383,70.7866,70.7866,70.7208,70.7372,15693.9173
2013-02-28 15:20:00,86.02,86.07,85.99,86.01,21130.372345881628,70.7454,70.7866,70.7208,70.7372,21130.3723
2013-02-28 15:25:00,86.01,86.09,85.96,86.09,23694.737921838136,70.7372,70.803,70.6961,70.803,23694.7379
2013-02-28 15:30:00,86.07,86.1,86.03,86.1,19489.17837726946,70.7866,70.8112,70.7537,70.8112,19489.1784
2013-02-28 15:35:00,86.1,86.14,86.08,86.1,20617.49923069033,70.8112,70.8441,70.7948,70.8112,20617.4992
2013-02-28 15:40:00,86.1,86.11,85.93,86.03,37850.03590111806,70.8112,70.8194,70.6714,70.7537,37850.0359
2013-02-28 15:45:00,86.03,86.16,85.92,86.12,33029.028618319826,70.7537,70.8606,70.6632,70.8277,33029.0286
2013-02-28 15:50:00,86.13,86.13,86.08,86.08,25335.9318904503,70.8359,70.8359,70.7948,70.7948,25335.9319
2013-02-28 15:55:00,86.07,86.13,85.86,85.86,84931.78787567955,70.7866,70.8359,70.6138,70.6138,84931.7879
2013-03-01 09:30:00,85.79,85.79,85.6,85.7,26977.125859062467,70.5563,70.5563,70.4,70.4823,26977.1259
2013-03-01 09:35:00,85.75,85.77,85.64,85.67,45645.70725202584,70.5234,70.5398,70.4329,70.4576,45645.7073
2013-03-01 09:40:00,85.67,85.85,85.53,85.67,28823.469073751152,70.4576,70.6056,70.3424,70.4576,28823.4691
2013-03-01 09:45:00,85.67,85.72,85.55,85.62,51082.16227305365,70.4576,70.4987,70.3589,70.4165,51082.1623
2013-03-01 09:50:00,85.59,85.73,85.51,85.73,14565.596471432968,70.3918,70.5069,70.326,70.5069,14565.5965
2013-03-01 09:55:00,85.77,85.79,85.64,85.64,15386.193455739049,70.5398,70.5563,70.4329,70.4329,15386.1935
2013-03-01 10:00:00,85.68,85.78,85.66,85.66,10154.887680787771,70.4658,70.548,70.4494,70.4494,10154.8877
2013-03-01 10:05:00,85.68,85.85,85.67,85.8,11283.208534208636,70.4658,70.6056,70.4576,70.5645,11283.2085
2013-03-01 10:10:00,85.79,85.83,85.72,85.8,24617.90952918248,70.5563,70.5892,70.4987,70.5645,24617.9095
2013-03-01 10:15:00,85.77,85.77,85.61,85.63,36619.14042465894,70.5398,70.5398,70.4082,70.4247,36619.1404
2013-03-01 10:20:00,85.61,85.65,85.6,85.63,10872.910042055595,70.4082,70.4411,70.4,70.4247,10872.91
2013-03-01 10:25:00,85.63,85.71,85.61,85.7,5949.328136219099,70.4247,70.4905,70.4082,70.4823,5949.3281
2013-03-01 10:30:00,85.7,85.91,85.69,85.86,26874.551236024206,70.4823,70.655,70.474,70.6138,26874.5512
2013-03-01 10:35:00,85.86,85.99,85.86,85.86,25335.9318904503,70.6138,70.7208,70.6138,70.6138,25335.9319
2013-03-01 10:40:00,85.85,85.86,85.78,85.86,31387.83464970766,70.6056,70.6138,70.548,70.6138,31387.8346
2013-03-01 10:45:00,85.85,85.93,85.81,85.89,13539.850241050364,70.6056,70.6714,70.5727,70.6385,13539.8502
2013-03-01 10:50:00,85.87,86.0,85.84,85.99,8718.842958252128,70.6221,70.729,70.5974,70.7208,8718.843
2013-03-01 10:55:00,86.0,86.06,85.91,85.91,22156.11857626423,70.729,70.7783,70.655,70.655,22156.1186
2013-03-01 11:00:00,85.93,86.05,85.88,86.05,14565.596471432968,70.6714,70.7701,70.6303,70.7701,14565.5965
2013-03-01 11:05:00,86.05,86.17,86.04,86.11,7590.522104831264,70.7701,70.8688,70.7619,70.8194,7590.5221
2013-03-01 11:10:00,86.13,86.17,86.13,86.15,6872.499743563442,70.8359,70.8688,70.8359,70.8523,6872.4997
2013-03-01 11:15:00,86.14,86.16,85.92,85.95,19796.902246384245,70.8441,70.8606,70.6632,70.6879,19796.9022
2013-03-01 11:20:00,85.95,86.0,85.95,85.99,22874.14093753205,70.6879,70.729,70.6879,70.7208,22874.1409
2013-03-01 11:25:00,86.0,86.02,85.85,85.85,34772.79720997025,70.729,70.7454,70.6056,70.6056,34772.7972
2013-03-01 11:30:00,85.85,85.94,85.83,85.9,7487.947481793004,70.6056,70.6796,70.5892,70.6467,7487.9475
2013-03-01 11:35:00,85.9,85.96,85.77,85.91,19591.753000307723,70.6467,70.6961,70.5398,70.655,19591.753
2013-03-01 11:40:00,85.9,85.9,85.78,85.84,7487.947481793004,70.6467,70.6467,70.548,70.5974,7487.9475
2013-03-01 11:45:00,85.85,85.86,85.83,85.86,53646.52784901016,70.6056,70.6138,70.5892,70.6138,53646.5278
2013-03-01 11:50:00,85.85,85.88,85.83,85.83,4513.283413683455,70.6056,70.6303,70.5892,70.5892,4513.2834
2013-03-01 11:55:00,85.84,85.95,85.84,85.95,4513.283413683455,70.5974,70.6879,70.5974,70.6879,4513.2834
2013-03-01 12:00:00,85.96,86.0,85.95,86.0,8923.992204328648,70.6961,70.729,70.6879,70.729,8923.9922
2013-03-01 12:05:00,86.02,86.07,85.95,85.98,12308.95476459124,70.7454,70.7866,70.6879,70.7125,12308.9548
2013-03-01 12:10:00,86.0,86.07,86.0,86.07,4000.410298492153,70.729,70.7866,70.729,70.7866,4000.4103
2013-03-01 12:15:00,86.07,86.12,85.91,86.1,16822.238178274692,70.7866,70.8277,70.655,70.8112,16822.2382
2013-03-01 12:20:00,86.12,86.12,85.97,86.04,32003.282387937223,70.8277,70.8277,70.7043,70.7619,32003.2824
2013-03-01 12:25:00,86.04,86.13,86.03,86.1,4718.432659759975,70.7619,70.8359,70.7537,70.8112,4718.4327
2013-03-01 12:30:00,86.11,86.22,85.99,86.14,22361.26782234076,70.8194,70.9099,70.7208,70.8441,22361.2678
2013-03-01 12:35:00,86.13,86.28,86.1,86.25,11898.656272438198,70.8359,70.9593,70.8112,70.9346,11898.6563
2013-03-01 12:40:00,86.24,86.27,86.22,86.22,3590.111806339112,70.9264,70.951,70.9099,70.9099,3590.1118
2013-03-01 12:45:00,86.21,86.21,86.14,86.18,3897.8356754538927,70.9017,70.9017,70.8441,70.877,3897.8357
2013-03-01 12:50:00,86.19,86.27,86.19,86.25,5333.880397989537,70.8852,70.951,70.8852,70.9346,5333.8804
2013-03-01 12:55:00,86.25,86.29,86.23,86.23,5436.455021027798,70.9346,70.9675,70.9181,70.9181,5436.455
2013-03-01 13:00:00,86.23,86.28,86.22,86.26,2564.365575956508,70.9181,70.9593,70.9099,70.9428,2564.3656
2013-03-01 13:05:00,86.26,86.3,86.18,86.21,11796.081649399935,70.9428,70.9757,70.877,70.9017,11796.0816
2013-03-01 13:10:00,86.2,86.27,86.2,86.24,3282.3879372243305,70.8935,70.951,70.8935,70.9264,3282.3879
2013-03-01 13:15:00,86.24,86.27,86.17,86.18,3179.8133141860703,70.9264,70.951,70.8688,70.877,3179.8133
2013-03-01 13:20:00,86.17,86.25,86.16,86.25,2769.514822033029,70.8688,70.9346,70.8606,70.9346,2769.5148
2013-03-01 13:25:00,86.29,86.29,86.19,86.21,4410.708790645194,70.9675,70.9675,70.8852,70.9017,4410.7088
2013-03-01 13:30:00,86.24,86.24,86.14,86.17,4513.283413683455,70.9264,70.9264,70.8441,70.8688,4513.2834
2013-03-01 13:35:00,86.16,86.16,86.12,86.15,3384.962560262591,70.8606,70.8606,70.8277,70.8523,3384.9626
2013-03-01 13:40:00,86.23,86.25,86.21,86.22,4615.858036721715,70.9181,70.9346,70.9017,70.9099,4615.858
2013-03-01 13:45:00,86.21,86.26,86.21,86.21,5436.455021027798,70.9017,70.9428,70.9017,70.9017,5436.455
2013-03-01 13:50:00,86.21,86.25,86.2,86.23,2359.216329879988,70.9017,70.9346,70.8935,70.9181,2359.2163
2013-03-01 13:55:00,86.22,86.24,86.2,86.24,2564.365575956508,70.9099,70.9264,70.8935,70.9264,2564.3656
2013-03-01 14:00:00,86.28,86.33,86.27,86.33,2359.216329879988,70.9593,71.0004,70.951,71.0004,2359.2163
2013-03-01 14:05:00,86.33,86.39,86.32,86.36,5744.178890142579,71.0004,71.0497,70.9922,71.0251,5744.1789
2013-03-01 14:10:00,86.36,86.42,86.33,86.42,4000.410298492153,71.0251,71.0744,71.0004,71.0744,4000.4103
2013-03-01 14:15:00,86.41,86.41,86.37,86.4,5539.029644066058,71.0662,71.0662,71.0333,71.058,5539.0296
2013-03-01 14:20:00,86.4,86.45,86.36,86.37,6051.902759257359,71.058,71.0991,71.0251,71.0333,6051.9028
2013-03-01 14:25:00,86.37,86.39,86.36,86.39,5026.156528874756,71.0333,71.0497,71.0251,71.0497,5026.1565
2013-03-01 14:30:00,86.4,86.42,86.37,86.37,6154.47738229562,71.058,71.0744,71.0333,71.0333,6154.4774
2013-03-01 14:35:00,86.37,86.46,86.37,86.39,8000.820596984306,71.0333,71.1073,71.0333,71.0497,8000.8206
2013-03-01 14:40:00,86.38,86.41,86.37,86.4,4308.134167606934,71.0415,71.0662,71.0333,71.058,4308.1342
2013-03-01 14:45:00,86.4,86.4,86.34,86.36,9949.738434711251,71.058,71.058,71.0086,71.0251,9949.7384
2013-03-01 14:50:00,86.36,86.36,86.33,86.35,8821.417581290389,71.0251,71.0251,71.0004,71.0168,8821.4176
2013-03-01 14:55:00,86.34,86.41,86.32,86.41,10052.313057749512,71.0086,71.0662,70.9922,71.0662,10052.3131
2013-03-01 15:00:00,86.41,86.43,86.37,86.37,10360.036926864292,71.0662,71.0826,71.0333,71.0333,10360.0369
2013-03-01 15:05:00,86.36,86.42,86.34,86.42,9436.86531951995,71.0251,71.0744,71.0086,71.0744,9436.8653
2013-03-01 15:10:00,86.42,86.43,86.37,86.39,8308.544466099087,71.0744,71.0826,71.0333,71.0497,8308.5445
2013-03-01 15:15:00,86.4,86.42,86.35,86.35,11385.783157246897,71.058,71.0744,71.0168,71.0168,11385.7832
2013-03-01 15:20:00,86.36,86.41,86.34,86.39,7487.947481793004,71.0251,71.0662,71.0086,71.0497,7487.9475
2013-03-01 15:25:00,86.38,86.47,86.38,86.41,11385.783157246897,71.0415,71.1155,71.0415,71.0662,11385.7832
2013-03-01 15:30:00,86.4,86.45,86.4,86.42,13437.275618012103,71.058,71.0991,71.058,71.0744,13437.2756
2013-03-01 15:35:00,86.42,86.46,86.39,86.43,16514.514309159913,71.0744,71.1073,71.0497,71.0826,16514.5143
2013-03-01 15:40:00,86.42,86.43,86.31,86.33,13539.850241050364,71.0744,71.0826,70.9839,71.0004,13539.8502
2013-03-01 15:45:00,86.33,86.51,86.33,86.5,22771.5663144938,71.0004,71.1484,71.0004,71.1402,22771.5663
2013-03-01 15:50:00,86.5,86.52,86.41,86.41,29849.215304133755,71.1402,71.1566,71.0662,71.0662,29849.2153
2013-03-01 15:55:00,86.42,86.54,86.42,86.52,43491.64016822238,71.0744,71.1731,71.0744,71.1566,43491.6402
2013-03-04 09:30:00,86.28,86.36,86.08,86.2,12616.67863370602,70.9593,71.0251,70.7948,70.8935,12616.6786
2013-03-04 09:35:00,86.2,86.24,86.1,86.12,4615.858036721715,70.8935,70.9264,70.8112,70.8277,4615.858
2013-03-04 09:40:00,86.17,86.2,86.02,86.05,9436.86531951995,70.8688,70.8935,70.7454,70.7701,9436.8653
2013-03-04 09:45:00,86.0,86.03,85.96,86.0,7693.096727869524,70.729,70.7537,70.6961,70.729,7693.0967
2013-03-04 09:50:00,86.01,86.1,85.93,86.08,5333.880397989537,70.7372,70.8112,70.6714,70.7948,5333.8804
2013-03-04 09:55:00,86.08,86.15,85.99,86.03,5744.178890142579,70.7948,70.8523,70.7208,70.7537,5744.1789
2013-03-04 10:00:00,86.03,86.08,85.95,85.96,6975.074366601702,70.7537,70.7948,70.6879,70.6961,6975.0744
2013-03-04 10:05:00,86.01,86.03,85.95,85.99,5436.455021027798,70.7372,70.7537,70.6879,70.7208,5436.455
2013-03-04 10:10:00,86.01,86.01,85.79,85.81,10565.186172940814,70.7372,70.7372,70.5563,70.5727,10565.1862
2013-03-04 10:15:00,85.81,85.86,85.78,85.83,33336.752487434605,70.5727,70.6138,70.548,70.5892,33336.7525
2013-03-04 10:20:00,85.83,85.85,85.77,85.77,9334.29069648169,70.5892,70.6056,70.5398,70.5398,9334.2907
2013-03-04 10:25:00,85.76,85.76,85.64,85.67,10257.462303826032,70.5316,70.5316,70.4329,70.4576,10257.4623
2013-03-04 10:30:00,85.67,85.68,85.62,85.64,15591.34270181557,70.4576,70.4658,70.4165,70.4329,15591.3427
2013-03-04 10:35:00,85.62,85.64,85.56,85.62,15796.491947892093,70.4165,70.4329,70.3671,70.4165,15796.4919
2013-03-04 10:40:00,85.64,85.78,85.64,85.64,12411.5293876295,70.4329,70.548,70.4329,70.4329,12411.5294
2013-03-04 10:45:00,85.64,85.71,85.64,85.68,9129.14145040517,70.4329,70.4905,70.4329,70.4658,9129.1415
2013-03-04 10:50:00,85.68,85.72,85.64,85.66,35388.24494819981,70.4658,70.4987,70.4329,70.4494,35388.2449
2013-03-04 10:55:00,85.65,85.69,85.63,85.69,8205.969843060826,70.4411,70.474,70.4247,70.474,8205.9698
2013-03-04 11:00:00,85.69,85.74,85.63,85.74,11180.633911170376,70.474,70.5151,70.4247,70.5151,11180.6339
2013-03-04 11:05:00,85.73,85.75,85.65,85.72,9129.14145040517,70.5069,70.5234,70.4411,70.4987,9129.1415
2013-03-04 11:10:00,85.71,85.83,85.69,85.78,26874.551236024206,70.4905,70.5892,70.474,70.548,26874.5512
2013-03-04 11:15:00,85.78,85.98,85.74,85.98,76520.6687865422,70.548,70.7125,70.5151,70.7125,76520.6688
2013-03-04 11:20:00,85.97,85.99,85.85,85.95,53031.08011078059,70.7043,70.7208,70.6056,70.6879,53031.0801
2013-03-04 11:25:00,85.95,85.99,85.84,85.89,65852.90799056314,70.6879,70.7208,70.5974,70.6385,65852.908
2013-03-04 11:30:00,85.9,85.91,85.76,85.8,47081.75197456149,70.6467,70.655,70.5316,70.5645,47081.752
2013-03-04 11:35:00,85.82,85.82,85.64,85.64,30156.93917324854,70.5809,70.5809,70.4329,70.4329,30156.9392
2013-03-04 11:40:00,85.66,85.69,85.57,85.64,21438.09621499641,70.4494,70.474,70.3753,70.4329,21438.0962
2013-03-04 11:45:00,85.65,85.68,85.61,85.66,9129.14145040517,70.4411,70.4658,70.4082,70.4494,9129.1415
2013-03-04 11:50:00,85.67,85.69,85.62,85.63,9949.738434711251,70.4576,70.474,70.4165,70.4247,9949.7384
2013-03-04 11:55:00,85.64,85.7,85.61,85.64,22361.26782234076,70.4329,70.4823,70.4082,70.4329,22361.2678
2013-03-04 12:00:00,85.65,85.76,85.65,85.76,14052.723356241666,70.4411,70.5316,70.4411,70.5316,14052.7234
2013-03-04 12:05:00,85.75,85.76,85.69,85.71,9231.71607344343,70.5234,70.5316,70.474,70.4905,9231.7161
2013-03-04 12:10:00,85.72,85.72,85.65,85.72,10667.760795979077,70.4987,70.4987,70.4411,70.4987,10667.7608
2013-03-04 12:15:00,85.71,85.71,85.6,85.64,18668.58139296338,70.4905,70.4905,70.4,70.4329,18668.5814
2013-03-04 12:20:00,85.62,85.62,85.4,85.4,44619.96102164324,70.4165,70.4165,70.2355,70.2355,44619.961
2013-03-04 12:25:00,85.4,85.49,85.39,85.41,10770.335419017334,70.2355,70.3095,70.2273,70.2437,10770.3354
2013-03-04 12:30:00,85.39,85.42,85.34,85.39,18258.28290081034,70.2273,70.252,70.1862,70.2273,18258.2829
2013-03-04 12:35:00,85.43,85.51,85.41,85.5,13642.424864088624,70.2602,70.326,70.2437,70.3178,13642.4249
2013-03-04 12:40:00,85.5,85.53,85.48,85.53,7077.648989639963,70.3178,70.3424,70.3013,70.3424,7077.649
2013-03-04 12:45:00,85.53,85.53,85.44,85.47,8821.417581290389,70.3424,70.3424,70.2684,70.2931,8821.4176
2013-03-04 12:50:00,85.45,85.52,85.43,85.5,7077.648989639963,70.2766,70.3342,70.2602,70.3178,7077.649
2013-03-04 12:55:00,85.49,85.57,85.48,85.54,6359.626628372141,70.3095,70.3753,70.3013,70.3507,6359.6266
2013-03-04 13:00:00,85.56,85.63,85.56,85.6,5641.604267104318,70.3671,70.4247,70.3671,70.4,5641.6043
2013-03-04 13:05:00,85.59,85.59,85.52,85.54,10565.186172940814,70.3918,70.3918,70.3342,70.3507,10565.1862
2013-03-04 13:10:00,85.55,85.61,85.54,85.59,7693.096727869524,70.3589,70.4082,70.3507,70.3918,7693.0967
2013-03-04 13:15:00,85.61,85.63,85.59,85.6,4923.581905836496,70.4082,70.4247,70.3918,70.4,4923.5819
2013-03-04 13:20:00,85.59,85.77,85.59,85.73,7180.223612678223,70.3918,70.5398,70.3918,70.5069,7180.2236
2013-03-04 13:25:00,85.72,85.77,85.66,85.77,8103.395220022566,70.4987,70.5398,70.4494,70.5398,8103.3952
2013-03-04 13:30:00,85.79,85.81,85.74,85.8,9949.738434711251,70.5563,70.5727,70.5151,70.5645,9949.7384
2013-03-04 13:35:00,85.83,85.93,85.81,85.9,9129.14145040517,70.5892,70.6714,70.5727,70.6467,9129.1415
2013-03-04 13:40:00,85.89,85.98,85.89,85.95,5744.178890142579,70.6385,70.7125,70.6385,70.6879,5744.1789
2013-03-04 13:45:00,85.94,85.97,85.93,85.96,5436.455021027798,70.6796,70.7043,70.6714,70.6961,5436.455
2013-03-04 13:50:00,85.97,86.03,85.96,86.0,8205.969843060826,70.7043,70.7537,70.6961,70.729,8205.9698
2013-03-04 13:55:00,85.99,85.99,85.91,85.94,5436.455021027798,70.7208,70.7208,70.655,70.6796,5436.455
2013-03-04 14:00:00,85.95,85.97,85.92,85.95,4821.007282798236,70.6879,70.7043,70.6632,70.6879,4821.0073
2013-03-04 14:05:00,85.96,86.0,85.95,85.96,5128.731151913016,70.6961,70.729,70.6879,70.6961,5128.7312
2013-03-04 14:10:00,85.95,85.95,85.9,85.92,5128.731151913016,70.6879,70.6879,70.6467,70.6632,5128.7312
2013-03-04 14:15:00,85.95,85.98,85.9,85.92,5333.880397989537,70.6879,70.7125,70.6467,70.6632,5333.8804
2013-03-04 14:20:00,85.95,85.97,85.94,85.97,4410.708790645194,70.6879,70.7043,70.6796,70.7043,4410.7088
2013-03-04 14:25:00,85.96,86.1,85.96,86.1,9847.163811672992,70.6961,70.8112,70.6961,70.8112,9847.1638
2013-03-04 14:30:00,86.09,86.12,86.06,86.1,7795.671350907785,70.803,70.8277,70.7783,70.8112,7795.6714
2013-03-04 14:35:00,86.1,86.15,86.09,86.1,5026.156528874756,70.8112,70.8523,70.803,70.8112,5026.1565
2013-03-04 14:40:00,86.12,86.18,86.06,86.18,4205.559544568673,70.8277,70.877,70.7783,70.877,4205.5595
2013-03-04 14:45:00,86.17,86.21,86.16,86.19,4821.007282798236,70.8688,70.9017,70.8606,70.8852,4821.0073
2013-03-04 14:50:00,86.2,86.23,86.17,86.22,6667.350497486921,70.8935,70.9181,70.8688,70.9099,6667.3505
2013-03-04 14:55:00,86.21,86.23,86.08,86.08,18771.15601600164,70.9017,70.9181,70.7948,70.7948,18771.156
2013-03-04 15:00:00,86.08,86.13,86.07,86.07,10052.313057749512,70.7948,70.8359,70.7866,70.7866,10052.3131
2013-03-04 15:05:00,86.1,86.17,86.09,86.15,7590.522104831264,70.8112,70.8688,70.803,70.8523,7590.5221
2013-03-04 15:10:00,86.13,86.14,86.09,86.11,5539.029644066058,70.8359,70.8441,70.803,70.8194,5539.0296
2013-03-04 15:15:00,86.12,86.14,86.11,86.11,6975.074366601702,70.8277,70.8441,70.8194,70.8194,6975.0744
2013-03-04 15:20:00,86.11,86.17,86.07,86.12,16719.663555236435,70.8194,70.8688,70.7866,70.8277,16719.6636
2013-03-04 15:25:00,86.12,86.2,86.12,86.2,6462.201251410401,70.8277,70.8935,70.8277,70.8935,6462.2013
2013-03-04 15:30:00,86.2,86.3,86.16,86.27,15591.34270181557,70.8935,70.9757,70.8606,70.951,15591.3427
2013-03-04 15:35:00,86.27,86.27,86.15,86.21,11488.357780285158,70.951,70.951,70.8523,70.9017,11488.3578
2013-03-04 15:40:00,86.21,86.21,86.17,86.19,8718.842958252128,70.9017,70.9017,70.8688,70.8852,8718.843
2013-03-04 15:45:00,86.21,86.27,86.2,86.21,25130.78264437378,70.9017,70.951,70.8935,70.9017,25130.7826
2013-03-04 15:50:00,86.21,86.34,86.19,86.34,23284.43942968509,70.9017,71.0086,70.8852,71.0086,23284.4394
2013-03-04 15:55:00,86.34,86.43,86.3,86.43,43389.06554518412,71.0086,71.0826,70.9757,71.0826,43389.0655
2013-03-05 09:30:00,86.67,86.94,86.67,86.72,27079.70048210073,71.28,71.5021,71.28,71.3211,27079.7005
2013-03-05 09:35:00,86.8,86.95,86.8,86.94,6257.0520053338805,71.3869,71.5103,71.3869,71.5021,6257.052
2013-03-05 09:40:00,86.91,87.03,86.74,86.95,38055.185147194585,71.4774,71.5761,71.3376,71.5103,38055.1851
2013-03-05 09:45:00,86.95,87.06,86.86,86.91,17847.984408657296,71.5103,71.6008,71.4363,71.4774,17847.9844
2013-03-05 09:50:00,86.93,87.06,86.91,87.0,10257.462303826032,71.4938,71.6008,71.4774,71.5514,10257.4623
2013-03-05 09:55:00,87.01,87.06,86.95,86.95,16206.790440045132,71.5596,71.6008,71.5103,71.5103,16206.7904
2013-03-05 10:00:00,86.93,86.99,86.88,86.97,8923.992204328648,71.4938,71.5432,71.4527,71.5267,8923.9922
2013-03-05 10:05:00,86.97,86.97,86.77,86.77,6872.499743563442,71.5267,71.5267,71.3623,71.3623,6872.4997
2013-03-05 10:10:00,86.81,86.91,86.75,86.91,15386.193455739049,71.3951,71.4774,71.3458,71.4774,15386.1935
2013-03-05 10:15:00,86.94,87.04,86.92,86.97,11590.932403323415,71.5021,71.5843,71.4856,71.5267,11590.9324
2013-03-05 10:20:00,86.96,87.06,86.93,87.02,7590.522104831264,71.5185,71.6008,71.4938,71.5679,7590.5221
2013-03-05 10:25:00,87.01,87.03,86.96,87.01,8205.969843060826,71.5596,71.5761,71.5185,71.5596,8205.9698
2013-03-05 10:30:00,87.0,87.06,86.97,87.04,6359.626628372141,71.5514,71.6008,71.5267,71.5843,6359.6266
2013-03-05 10:35:00,87.06,87.06,86.98,87.0,10052.313057749512,71.6008,71.6008,71.535,71.5514,10052.3131
2013-03-05 10:40:00,86.99,87.01,86.97,86.97,23489.588675761617,71.5432,71.5596,71.5267,71.5267,23489.5887
2013-03-05 10:45:00,87.01,87.01,86.97,86.99,24105.036413991176,71.5596,71.5596,71.5267,71.5432,24105.0364
2013-03-05 10:50:00,87.01,87.01,86.97,87.0,13437.275618012103,71.5596,71.5596,71.5267,71.5514,13437.2756
2013-03-05 10:55:00,86.97,87.01,86.95,86.96,8000.820596984306,71.5267,71.5596,71.5103,71.5185,8000.8206
2013-03-05 11:00:00,86.98,87.01,86.9,86.92,8308.544466099087,71.535,71.5596,71.4692,71.4856,8308.5445
2013-03-05 11:05:00,86.95,87.01,86.91,86.99,7282.798235716484,71.5103,71.5596,71.4774,71.5432,7282.7982
2013-03-05 11:10:00,87.01,87.01,86.97,87.01,18155.70827777208,71.5596,71.5596,71.5267,71.5596,18155.7083
2013-03-05 11:15:00,87.01,87.01,86.93,86.99,10154.887680787771,71.5596,71.5596,71.4938,71.5432,10154.8877
2013-03-05 11:20:00,86.99,87.01,86.94,86.96,12103.80551851472,71.5432,71.5596,71.5021,71.5185,12103.8055
2013-03-05 11:25:00,86.97,86.97,86.89,86.89,9334.29069648169,71.5267,71.5267,71.4609,71.4609,9334.2907
2013-03-05 11:30:00,86.92,87.0,86.91,86.91,5641.604267104318,71.4856,71.5514,71.4774,71.4774,5641.6043
2013-03-05 11:35:00,86.89,86.98,86.89,86.96,8411.119089137346,71.4609,71.535,71.4609,71.5185,8411.1191
2013-03-05 11:40:00,86.97,87.01,86.97,87.01,5436.455021027798,71.5267,71.5596,71.5267,71.5596,5436.455
2013-03-05 11:45:00,86.98,86.99,86.94,86.95,5436.455021027798,71.535,71.5432,71.5021,71.5103,5436.455
2013-03-05 11:50:00,86.95,86.98,86.94,86.95,3692.686429377372,71.5103,71.535,71.5021,71.5103,3692.6864
2013-03-05 11:55:00,86.94,86.99,86.93,86.94,6564.775874448661,71.5021,71.5432,71.4938,71.5021,6564.7759
2013-03-05 12:00:00,86.95,86.98,86.93,86.95,11590.932403323415,71.5103,71.535,71.4938,71.5103,11590.9324
2013-03-05 12:05:00,86.96,86.99,86.93,86.95,5436.455021027798,71.5185,71.5432,71.4938,71.5103,5436.455
2013-03-05 12:10:00,86.96,86.96,86.87,86.9,5231.305774951277,71.5185,71.5185,71.4445,71.4692,5231.3058
2013-03-05 12:15:00,86.87,86.89,86.81,86.81,5026.156528874756,71.4445,71.4609,71.3951,71.3951,5026.1565
2013-03-05 12:20:00,86.81,86.81,86.77,86.8,3795.261052415632,71.3951,71.3951,71.3623,71.3869,3795.2611
2013-03-05 12:25:00,86.81,86.83,86.8,86.83,93240.33234177865,71.3951,71.4116,71.3869,71.4116,93240.3323
2013-03-05 12:30:00,86.83,86.91,86.83,86.9,8616.268335213868,71.4116,71.4774,71.4116,71.4692,8616.2683
2013-03-05 12:35:00,86.9,86.91,86.89,86.89,11488.357780285158,71.4692,71.4774,71.4609,71.4609,11488.3578
2013-03-05 12:40:00,86.9,86.93,86.87,86.9,30669.81228843984,71.4692,71.4938,71.4445,71.4692,30669.8123
2013-03-05 12:45:00,86.93,86.99,86.93,86.99,5333.880397989537,71.4938,71.5432,71.4938,71.5432,5333.8804
2013-03-05 12:50:00,86.99,87.01,86.91,86.91,7180.223612678223,71.5432,71.5596,71.4774,71.4774,7180.2236
2013-03-05 12:55:00,86.91,86.91,86.85,86.85,2256.6417068417272,71.4774,71.4774,71.428,71.428,2256.6417
2013-03-05 13:00:00,86.88,86.9,86.84,86.87,6154.47738229562,71.4527,71.4692,71.4198,71.4445,6154.4774
2013-03-05 13:05:00,86.88,86.91,86.87,86.87,4615.858036721715,71.4527,71.4774,71.4445,71.4445,4615.858
2013-03-05 13:10:00,86.87,86.89,86.86,86.86,2974.6640681095496,71.4445,71.4609,71.4363,71.4363,2974.6641
2013-03-05 13:15:00,86.86,86.91,86.85,86.9,4205.559544568673,71.4363,71.4774,71.428,71.4692,4205.5595
2013-03-05 13:20:00,86.92,86.96,86.91,86.92,8616.268335213868,71.4856,71.5185,71.4774,71.4856,8616.2683
2013-03-05 13:25:00,86.91,86.94,86.9,86.94,4308.134167606934,71.4774,71.5021,71.4692,71.5021,4308.1342
2013-03-05 13:30:00,86.93,86.98,86.91,86.93,19796.902246384245,71.4938,71.535,71.4774,71.4938,19796.9022
2013-03-05 13:35:00,86.93,86.97,86.89,86.95,10975.484665093856,71.4938,71.5267,71.4609,71.5103,10975.4847
2013-03-05 13:40:00,86.95,86.98,86.92,86.93,10770.335419017334,71.5103,71.535,71.4856,71.4938,10770.3354
2013-03-05 13:45:00,86.94,87.0,86.91,86.92,7693.096727869524,71.5021,71.5514,71.4774,71.4856,7693.0967
2013-03-05 13:50:00,86.92,86.93,86.87,86.89,5333.880397989537,71.4856,71.4938,71.4445,71.4609,5333.8804
2013-03-05 13:55:00,86.89,86.93,86.88,86.93,2769.514822033029,71.4609,71.4938,71.4527,71.4938,2769.5148
2013-03-05 14:00:00,86.93,86.96,86.9,86.91,3897.8356754538927,71.4938,71.5185,71.4692,71.4774,3897.8357
2013-03-05 14:05:00,86.89,86.89,86.85,86.85,3487.537183300851,71.4609,71.4609,71.428,71.428,3487.5372
2013-03-05 14:10:00,86.85,86.86,86.81,86.86,5539.029644066058,71.428,71.4363,71.3951,71.4363,5539.0296
2013-03-05 14:15:00,86.87,86.93,86.86,86.93,3179.8133141860703,71.4445,71.4938,71.4363,71.4938,3179.8133
2013-03-05 14:20:00,86.93,86.97,86.93,86.95,3282.3879372243305,71.4938,71.5267,71.4938,71.5103,3282.3879
2013-03-05 14:25:00,86.96,86.96,86.92,86.92,1846.343214688686,71.5185,71.5185,71.4856,71.4856,1846.3432
2013-03-05 14:30:00,86.93,86.96,86.91,86.96,4410.708790645194,71.4938,71.5185,71.4774,71.5185,4410.7088
2013-03-05 14:35:00,86.95,87.01,86.95,87.0,6667.350497486921,71.5103,71.5596,71.5103,71.5514,6667.3505
2013-03-05 14:40:00,86.98,87.01,86.94,86.99,4615.858036721715,71.535,71.5596,71.5021,71.5432,4615.858
2013-03-05 14:45:00,87.0,87.01,86.96,86.98,12103.80551851472,71.5514,71.5596,71.5185,71.535,12103.8055
2013-03-05 14:50:00,86.99,86.99,86.93,86.93,2872.089445071289,71.5432,71.5432,71.4938,71.4938,2872.0894
2013-03-05 14:55:00,86.92,86.99,86.92,86.94,2974.6640681095496,71.4856,71.5432,71.4856,71.5021,2974.6641
2013-03-05 15:00:00,86.96,87.01,86.91,86.98,7282.798235716484,71.5185,71.5596,71.4774,71.535,7282.7982
2013-03-05 15:05:00,86.99,86.99,86.93,86.99,6872.499743563442,71.5432,71.5432,71.4938,71.5432,6872.4997
2013-03-05 15:10:00,86.98,86.98,86.95,86.95,35798.543440352856,71.535,71.535,71.5103,71.5103,35798.5434
2013-03-05 15:15:00,86.94,86.97,86.9,86.9,7077.648989639963,71.5021,71.5267,71.4692,71.4692,7077.649
2013-03-05 15:20:00,86.9,86.9,86.81,86.83,20925.22309980511,71.4692,71.4692,71.3951,71.4116,20925.2231
2013-03-05 15:25:00,86.83,86.84,86.8,86.8,20822.648476766848,71.4116,71.4198,71.3869,71.3869,20822.6485
2013-03-05 15:30:00,86.81,86.85,86.8,86.82,19284.029131192943,71.3951,71.428,71.3869,71.4034,19284.0291
2013-03-05 15:35:00,86.81,86.89,86.81,86.87,16411.939686121652,71.3951,71.4609,71.3951,71.4445,16411.9397
2013-03-05 15:40:00,86.86,86.91,86.85,86.9,17232.536670427737,71.4363,71.4774,71.428,71.4692,17232.5367
2013-03-05 15:45:00,86.9,86.91,86.77,86.78,27182.275105138982,71.4692,71.4774,71.3623,71.3705,27182.2751
2013-03-05 15:50:00,86.77,86.83,86.77,86.82,52415.63237255103,71.3623,71.4116,71.3623,71.4034,52415.6324
2013-03-05 15:55:00,86.82,86.95,86.81,86.94,58672.68437788491,71.4034,71.5103,71.3951,71.5021,58672.6844
2013-03-06 09:30:00,86.48,86.72,86.41,86.55,33849.62560262591,71.5233,71.7218,71.4654,71.5812,33849.6256
2013-03-06 09:35:00,86.5,86.67,86.46,86.62,13026.977125859064,71.5398,71.6804,71.5067,71.6391,13026.9771
2013-03-06 09:40:00,86.6,86.64,86.54,86.59,10667.760795979077,71.6225,71.6556,71.5729,71.6142,10667.7608
2013-03-06 09:45:00,86.56,86.61,86.44,86.5,22463.84244537901,71.5894,71.6308,71.4902,71.5398,22463.8424
2013-03-06 09:50:00,86.51,86.56,86.47,86.53,7385.372858754744,71.5481,71.5894,71.515,71.5646,7385.3729
2013-03-06 09:55:00,86.55,86.58,86.47,86.51,31695.558518822443,71.5812,71.606,71.515,71.5481,31695.5585
2013-03-06 10:00:00,86.54,86.62,86.47,86.56,14463.021848394706,71.5729,71.6391,71.515,71.5894,14463.0218
2013-03-06 10:05:00,86.57,86.61,86.48,86.53,10052.313057749512,71.5977,71.6308,71.5233,71.5646,10052.3131
2013-03-06 10:10:00,86.55,86.68,86.52,86.54,6872.499743563442,71.5812,71.6887,71.5564,71.5729,6872.4997
2013-03-06 10:15:00,86.5,86.59,86.43,86.43,8000.820596984306,71.5398,71.6142,71.4819,71.4819,8000.8206
2013-03-06 10:20:00,86.42,86.43,86.37,86.38,13642.424864088624,71.4737,71.4819,71.4323,71.4406,13642.4249
2013-03-06 10:25:00,86.41,86.48,86.39,86.45,7693.096727869524,71.4654,71.5233,71.4488,71.4985,7693.0967
2013-03-06 10:30:00,86.43,86.47,86.32,86.33,4513.283413683455,71.4819,71.515,71.3909,71.3992,4513.2834
2013-03-06 10:35:00,86.36,86.48,86.3,86.48,7693.096727869524,71.424,71.5233,71.3744,71.5233,7693.0967
2013-03-06 10:40:00,86.46,86.54,86.43,86.54,4000.410298492153,71.5067,71.5729,71.4819,71.5729,4000.4103
2013-03-06 10:45:00,86.51,86.51,86.39,86.39,4513.283413683455,71.5481,71.5481,71.4488,71.4488,4513.2834
2013-03-06 10:50:00,86.4,86.4,86.3,86.33,3077.2386911478097,71.4571,71.4571,71.3744,71.3992,3077.2387
2013-03-06 10:55:00,86.34,86.34,86.17,86.2,5436.455021027798,71.4075,71.4075,71.2669,71.2917,5436.455
2013-03-06 11:00:00,86.18,86.28,86.17,86.23,8821.417581290389,71.2752,71.3579,71.2669,71.3165,8821.4176
2013-03-06 11:05:00,86.24,86.24,86.12,86.12,9334.29069648169,71.3248,71.3248,71.2255,71.2255,9334.2907
2013-03-06 11:10:00,86.13,86.15,86.08,86.13,13437.275618012103,71.2338,71.2503,71.1925,71.2338,13437.2756
2013-03-06 11:15:00,86.14,86.15,86.1,86.13,10257.462303826032,71.2421,71.2503,71.209,71.2338,10257.4623
2013-03-06 11:20:00,86.12,86.14,86.06,86.08,11078.059288132115,71.2255,71.2421,71.1759,71.1925,11078.0593
2013-03-06 11:25:00,86.08,86.08,85.93,85.95,10052.313057749512,71.1925,71.1925,71.0684,71.0849,10052.3131
2013-03-06 11:30:00,85.97,86.06,85.96,86.03,11488.357780285158,71.1015,71.1759,71.0932,71.1511,11488.3578
2013-03-06 11:35:00,86.02,86.11,86.01,86.06,16514.514309159913,71.1428,71.2173,71.1346,71.1759,16514.5143
2013-03-06 11:40:00,86.06,86.09,85.97,85.99,11283.208534208636,71.1759,71.2007,71.1015,71.118,11283.2085
2013-03-06 11:45:00,86.01,86.03,85.98,85.99,10975.484665093856,71.1346,71.1511,71.1097,71.118,10975.4847
2013-03-06 11:50:00,85.98,86.07,85.96,86.06,29746.64068109549,71.1097,71.1842,71.0932,71.1759,29746.6407
2013-03-06 11:55:00,86.07,86.18,86.07,86.17,7898.245973946045,71.1842,71.2752,71.1842,71.2669,7898.246
2013-03-06 12:00:00,86.18,86.18,86.06,86.16,20617.49923069033,71.2752,71.2752,71.1759,71.2586,20617.4992
2013-03-06 12:05:00,86.16,86.19,86.09,86.09,6872.499743563442,71.2586,71.2834,71.2007,71.2007,6872.4997
2013-03-06 12:10:00,86.08,86.18,86.08,86.13,7590.522104831264,71.1925,71.2752,71.1925,71.2338,7590.5221
2013-03-06 12:15:00,86.13,86.18,86.11,86.17,8411.119089137346,71.2338,71.2752,71.2173,71.2669,8411.1191
2013-03-06 12:20:00,86.17,86.18,86.13,86.13,9129.14145040517,71.2669,71.2752,71.2338,71.2338,9129.1415
2013-03-06 12:25:00,86.13,86.15,86.08,86.09,6667.350497486921,71.2338,71.2503,71.1925,71.2007,6667.3505
2013-03-06 12:30:00,86.09,86.12,86.05,86.06,4205.559544568673,71.2007,71.2255,71.1676,71.1759,4205.5595
2013-03-06 12:35:00,86.07,86.15,86.07,86.09,5744.178890142579,71.1842,71.2503,71.1842,71.2007,5744.1789
2013-03-06 12:40:00,86.09,86.15,86.04,86.11,8205.969843060826,71.2007,71.2503,71.1594,71.2173,8205.9698
2013-03-06 12:45:00,86.13,86.13,86.05,86.06,4308.134167606934,71.2338,71.2338,71.1676,71.1759,4308.1342
2013-03-06 12:50:00,86.07,86.11,86.03,86.03,5436.455021027798,71.1842,71.2173,71.1511,71.1511,5436.455
2013-03-06 12:55:00,86.03,86.03,85.88,85.9,5436.455021027798,71.1511,71.1511,71.027,71.0436,5436.455
2013-03-06 13:00:00,85.88,85.91,85.87,85.91,10154.887680787771,71.027,71.0519,71.0188,71.0519,10154.8877
2013-03-06 13:05:00,85.93,86.0,85.93,85.98,7385.372858754744,71.0684,71.1263,71.0684,71.1097,7385.3729
2013-03-06 13:10:00,85.98,86.01,85.95,85.99,8923.992204328648,71.1097,71.1346,71.0849,71.118,8923.9922
2013-03-06 13:15:00,86.0,86.0,85.94,85.94,6564.775874448661,71.1263,71.1263,71.0767,71.0767,6564.7759
2013-03-06 13:20:00,85.94,85.98,85.91,85.98,13847.574110165144,71.0767,71.1097,71.0519,71.1097,13847.5741
2013-03-06 13:25:00,85.95,86.07,85.93,86.06,12616.67863370602,71.0849,71.1842,71.0684,71.1759,12616.6786
2013-03-06 13:30:00,86.05,86.09,86.01,86.01,8308.544466099087,71.1676,71.2007,71.1346,71.1346,8308.5445
2013-03-06 13:35:00,86.01,86.08,86.0,86.07,8616.268335213868,71.1346,71.1925,71.1263,71.1842,8616.2683
2013-03-06 13:40:00,86.08,86.12,86.06,86.08,5026.156528874756,71.1925,71.2255,71.1759,71.1925,5026.1565
2013-03-06 13:45:00,86.07,86.08,86.01,86.03,5641.604267104318,71.1842,71.1925,71.1346,71.1511,5641.6043
2013-03-06 13:50:00,86.03,86.03,85.97,85.97,4923.581905836496,71.1511,71.1511,71.1015,71.1015,4923.5819
2013-03-06 13:55:00,85.97,85.99,85.96,85.98,6462.201251410401,71.1015,71.118,71.0932,71.1097,6462.2013
2013-03-06 14:00:00,85.99,86.04,85.99,86.03,40311.82685403631,71.118,71.1594,71.118,71.1511,40311.8269
2013-03-06 14:05:00,86.05,86.12,86.03,86.12,13847.574110165144,71.1676,71.2255,71.1511,71.2255,13847.5741
2013-03-06 14:10:00,86.11,86.13,86.03,86.07,10565.186172940814,71.2173,71.2338,71.1511,71.1842,10565.1862
2013-03-06 14:15:00,86.04,86.07,85.99,86.05,10565.186172940814,71.1594,71.1842,71.118,71.1676,10565.1862
2013-03-06 14:20:00,86.07,86.14,86.06,86.14,14052.723356241666,71.1842,71.2421,71.1759,71.2421,14052.7234
2013-03-06 14:25:00,86.12,86.16,86.11,86.14,9129.14145040517,71.2255,71.2586,71.2173,71.2421,9129.1415
2013-03-06 14:30:00,86.15,86.22,86.15,86.18,10872.910042055595,71.2503,71.3082,71.2503,71.2752,10872.91
2013-03-06 14:35:00,86.19,86.22,86.13,86.15,9334.29069648169,71.2834,71.3082,71.2338,71.2503,9334.2907
2013-03-06 14:40:00,86.14,86.14,86.05,86.07,10052.313057749512,71.2421,71.2421,71.1676,71.1842,10052.3131
2013-03-06 14:45:00,86.05,86.15,86.02,86.15,16206.790440045132,71.1676,71.2503,71.1428,71.2503,16206.7904
2013-03-06 14:50:00,86.15,86.15,86.01,86.02,16411.939686121652,71.2503,71.2503,71.1346,71.1428,16411.9397
2013-03-06 14:55:00,86.02,86.04,85.97,85.97,21643.24546107293,71.1428,71.1594,71.1015,71.1015,21643.2455
2013-03-06 15:00:00,85.96,86.04,85.96,85.99,22053.54395322597,71.0932,71.1594,71.0932,71.118,22053.544
2013-03-06 15:05:00,86.0,86.06,85.99,86.03,13232.126371935585,71.1263,71.1759,71.118,71.1511,13232.1264
2013-03-06 15:10:00,86.01,86.04,85.99,85.99,13026.977125859064,71.1346,71.1594,71.118,71.118,13026.9771
2013-03-06 15:15:00,85.99,86.11,85.99,86.1,18566.00676992512,71.118,71.2173,71.118,71.209,18566.0068
2013-03-06 15:20:00,86.09,86.1,86.05,86.08,15283.61883270079,71.2007,71.209,71.1676,71.1925,15283.6188
2013-03-06 15:25:00,86.07,86.08,85.97,85.99,18566.00676992512,71.1842,71.1925,71.1015,71.118,18566.0068
2013-03-06 15:30:00,85.98,86.01,85.9,85.97,25848.805005641603,71.1097,71.1346,71.0436,71.1015,25848.805
2013-03-06 15:35:00,85.98,85.98,85.88,85.88,18258.28290081034,71.1097,71.1097,71.027,71.027,18258.2829
2013-03-06 15:40:00,85.88,85.89,85.85,85.86,27284.849728177247,71.027,71.0353,71.0022,71.0105,27284.8497
2013-03-06 15:45:00,85.87,85.89,85.84,85.84,33336.752487434605,71.0188,71.0353,70.994,70.994,33336.7525
2013-03-06 15:50:00,85.84,85.85,85.83,85.85,35285.670325161555,70.994,71.0022,70.9857,71.0022,35285.6703
2013-03-06 15:55:00,85.85,85.91,85.85,85.9,78264.43737819263,71.0022,71.0519,71.0022,71.0436,78264.4374
2013-03-07 09:30:00,85.91,86.47,85.91,86.47,19591.753000307723,71.0519,71.515,71.0519,71.515,19591.753
2013-03-07 09:35:00,86.45,86.49,86.17,86.25,17335.111293465994,71.4985,71.5315,71.2669,71.3331,17335.1113
2013-03-07 09:40:00,86.23,86.23,86.05,86.06,5949.328136219099,71.3165,71.3165,71.1676,71.1759,5949.3281
2013-03-07 09:45:00,86.04,86.08,85.9,85.9,15078.46958662427,71.1594,71.1925,71.0436,71.0436,15078.4696
2013-03-07 09:50:00,85.95,86.03,85.85,86.03,11283.208534208636,71.0849,71.1511,71.0022,71.1511,11283.2085
2013-03-07 09:55:00,86.05,86.24,86.05,86.22,8000.820596984306,71.1676,71.3248,71.1676,71.3082,8000.8206
2013-03-07 10:00:00,86.22,86.22,86.03,86.1,9539.43994255821,71.3082,71.3082,71.1511,71.209,9539.4399
2013-03-07 10:05:00,86.11,86.15,86.07,86.08,5231.305774951277,71.2173,71.2503,71.1842,71.1925,5231.3058
2013-03-07 10:10:00,86.04,86.11,86.02,86.06,3590.111806339112,71.1594,71.2173,71.1428,71.1759,3590.1118
2013-03-07 10:15:00,86.09,86.12,85.97,85.97,6769.925120525182,71.2007,71.2255,71.1015,71.1015,6769.9251
2013-03-07 10:20:00,85.97,85.97,85.81,85.92,13539.850241050364,71.1015,71.1015,70.9691,71.0601,13539.8502
2013-03-07 10:25:00,85.95,86.08,85.94,86.04,11693.507026361678,71.0849,71.1925,71.0767,71.1594,11693.507
2013-03-07 10:30:00,86.07,86.08,85.97,85.97,8923.992204328648,71.1842,71.1925,71.1015,71.1015,8923.9922
2013-03-07 10:35:00,85.98,86.01,85.93,85.96,10052.313057749512,71.1097,71.1346,71.0684,71.0932,10052.3131
2013-03-07 10:40:00,85.98,86.03,85.97,86.02,9436.86531951995,71.1097,71.1511,71.1015,71.1428,9436.8653
2013-03-07 10:45:00,86.03,86.03,85.87,85.9,7898.245973946045,71.1511,71.1511,71.0188,71.0436,7898.246
2013-03-07 10:50:00,85.92,85.94,85.86,85.92,6564.775874448661,71.0601,71.0767,71.0105,71.0601,6564.7759
2013-03-07 10:55:00,85.9,85.95,85.86,85.86,4923.581905836496,71.0436,71.0849,71.0105,71.0105,4923.5819
2013-03-07 11:00:00,85.85,85.93,85.84,85.91,6667.350497486921,71.0022,71.0684,70.994,71.0519,6667.3505
2013-03-07 11:05:00,85.89,86.09,85.89,86.09,12616.67863370602,71.0353,71.2007,71.0353,71.2007,12616.6786
2013-03-07 11:10:00,86.1,86.17,86.08,86.08,10667.760795979077,71.209,71.2669,71.1925,71.1925,10667.7608
2013-03-07 11:15:00,86.08,86.09,85.99,86.02,14155.297979279923,71.1925,71.2007,71.118,71.1428,14155.298
2013-03-07 11:20:00,86.03,86.07,86.02,86.04,11693.507026361678,71.1511,71.1842,71.1428,71.1594,11693.507
2013-03-07 11:25:00,86.06,86.07,85.97,85.98,23797.3125448764,71.1759,71.1842,71.1015,71.1097,23797.3125
2013-03-07 11:30:00,85.97,86.03,85.94,85.96,7590.522104831264,71.1015,71.1511,71.0767,71.0932,7590.5221
2013-03-07 11:35:00,85.94,85.97,85.92,85.93,3590.111806339112,71.0767,71.1015,71.0601,71.0684,3590.1118
2013-03-07 11:40:00,85.92,85.95,85.88,85.88,4821.007282798236,71.0601,71.0849,71.027,71.027,4821.0073
2013-03-07 11:45:00,85.89,85.9,85.81,85.85,7282.798235716484,71.0353,71.0436,70.9691,71.0022,7282.7982
2013-03-07 11:50:00,85.82,85.91,85.81,85.9,4102.984921530413,70.9774,71.0519,70.9691,71.0436,4102.9849
2013-03-07 11:55:00,85.89,85.93,85.87,85.87,6872.499743563442,71.0353,71.0684,71.0188,71.0188,6872.4997
2013-03-07 12:00:00,85.88,85.89,85.75,85.79,8616.268335213868,71.027,71.0353,70.9195,70.9526,8616.2683
2013-03-07 12:05:00,85.79,85.8,85.76,85.78,6667.350497486921,70.9526,70.9609,70.9278,70.9443,6667.3505
2013-03-07 12:10:00,85.78,85.79,85.74,85.77,8000.820596984306,70.9443,70.9526,70.9113,70.9361,8000.8206
2013-03-07 12:15:00,85.76,85.78,85.74,85.77,7693.096727869524,70.9278,70.9443,70.9113,70.9361,7693.0967
2013-03-07 12:20:00,85.78,85.79,85.68,85.75,12206.38014155298,70.9443,70.9526,70.8616,70.9195,12206.3801
2013-03-07 12:25:00,85.73,85.79,85.73,85.77,4000.410298492153,70.903,70.9526,70.903,70.9361,4000.4103
2013-03-07 12:30:00,85.75,85.77,85.75,85.77,5231.305774951277,70.9195,70.9361,70.9195,70.9361,5231.3058
2013-03-07 12:35:00,85.78,85.78,85.7,85.72,5231.305774951277,70.9443,70.9443,70.8782,70.8947,5231.3058
2013-03-07 12:40:00,85.73,85.74,85.72,85.74,3795.261052415632,70.903,70.9113,70.8947,70.9113,3795.2611
2013-03-07 12:45:00,85.73,85.74,85.71,85.74,7077.648989639963,70.903,70.9113,70.8864,70.9113,7077.649
2013-03-07 12:50:00,85.74,85.74,85.68,85.69,8718.842958252128,70.9113,70.9113,70.8616,70.8699,8718.843
2013-03-07 12:55:00,85.69,85.76,85.68,85.73,9949.738434711251,70.8699,70.9278,70.8616,70.903,9949.7384
2013-03-07 13:00:00,85.73,85.79,85.73,85.79,10872.910042055595,70.903,70.9526,70.903,70.9526,10872.91
2013-03-07 13:05:00,85.79,85.79,85.72,85.73,7693.096727869524,70.9526,70.9526,70.8947,70.903,7693.0967
2013-03-07 13:10:00,85.73,85.73,85.69,85.69,5539.029644066058,70.903,70.903,70.8699,70.8699,5539.0296
2013-03-07 13:15:00,85.69,85.73,85.68,85.71,6975.074366601702,70.8699,70.903,70.8616,70.8864,6975.0744
2013-03-07 13:20:00,85.71,85.73,85.7,85.71,5128.731151913016,70.8864,70.903,70.8782,70.8864,5128.7312
2013-03-07 13:25:00,85.71,85.74,85.7,85.74,4513.283413683455,70.8864,70.9113,70.8782,70.9113,4513.2834
2013-03-07 13:30:00,85.74,85.75,85.69,85.69,8718.842958252128,70.9113,70.9195,70.8699,70.8699,8718.843
2013-03-07 13:35:00,85.7,85.75,85.69,85.75,5539.029644066058,70.8782,70.9195,70.8699,70.9195,5539.0296
2013-03-07 13:40:00,85.74,85.78,85.73,85.76,7898.245973946045,70.9113,70.9443,70.903,70.9278,7898.246
2013-03-07 13:45:00,85.75,85.79,85.72,85.77,6667.350497486921,70.9195,70.9526,70.8947,70.9361,6667.3505
2013-03-07 13:50:00,85.76,85.77,85.73,85.73,8821.417581290389,70.9278,70.9361,70.903,70.903,8821.4176
2013-03-07 13:55:00,85.73,85.8,85.69,85.8,9744.58918863473,70.903,70.9609,70.8699,70.9609,9744.5892
2013-03-07 14:00:00,85.8,85.83,85.78,85.82,6769.925120525182,70.9609,70.9857,70.9443,70.9774,6769.9251
2013-03-07 14:05:00,85.82,85.82,85.71,85.74,18566.00676992512,70.9774,70.9774,70.8864,70.9113,18566.0068
2013-03-07 14:10:00,85.73,85.74,85.66,85.67,4923.581905836496,70.903,70.9113,70.8451,70.8534,4923.5819
2013-03-07 14:15:00,85.68,85.74,85.67,85.73,6769.925120525182,70.8616,70.9113,70.8534,70.903,6769.9251
2013-03-07 14:20:00,85.73,85.76,85.69,85.69,7385.372858754744,70.903,70.9278,70.8699,70.8699,7385.3729
2013-03-07 14:25:00,85.71,85.77,85.68,85.75,7077.648989639963,70.8864,70.9361,70.8616,70.9195,7077.649
2013-03-07 14:30:00,85.74,85.82,85.74,85.82,8205.969843060826,70.9113,70.9774,70.9113,70.9774,8205.9698
2013-03-07 14:35:00,85.82,85.82,85.73,85.76,8308.544466099087,70.9774,70.9774,70.903,70.9278,8308.5445
2013-03-07 14:40:00,85.77,85.81,85.76,85.77,12616.67863370602,70.9361,70.9691,70.9278,70.9361,12616.6786
2013-03-07 14:45:00,85.76,85.84,85.76,85.84,6564.775874448661,70.9278,70.994,70.9278,70.994,6564.7759
2013-03-07 14:50:00,85.84,85.84,85.79,85.79,7795.671350907785,70.994,70.994,70.9526,70.9526,7795.6714
2013-03-07 14:55:00,85.79,85.9,85.79,85.84,14565.596471432968,70.9526,71.0436,70.9526,70.994,14565.5965
2013-03-07 15:00:00,85.85,85.86,85.78,85.8,7898.245973946045,71.0022,71.0105,70.9443,70.9609,7898.246
2013-03-07 15:05:00,85.79,85.87,85.79,85.86,9949.738434711251,70.9526,71.0188,70.9526,71.0105,9949.7384
2013-03-07 15:10:00,85.84,85.86,85.83,85.85,7590.522104831264,70.994,71.0105,70.9857,71.0022,7590.5221
2013-03-07 15:15:00,85.85,85.9,85.8,85.82,20514.924607652065,71.0022,71.0436,70.9609,70.9774,20514.9246
2013-03-07 15:20:00,85.82,85.84,85.7,85.71,16719.663555236435,70.9774,70.994,70.8782,70.8864,16719.6636
2013-03-07 15:25:00,85.71,85.97,85.71,85.95,41645.296953533696,70.8864,71.1015,70.8864,71.0849,41645.297
2013-03-07 15:30:00,85.95,86.03,85.94,86.0,41747.87157657195,71.0849,71.1511,71.0767,71.1263,41747.8716
2013-03-07 15:35:00,86.0,86.07,86.0,86.06,38055.185147194585,71.1263,71.1842,71.1263,71.1759,38055.1851
2013-03-07 15:40:00,86.07,86.08,85.97,85.99,59595.85598522925,71.1842,71.1925,71.1015,71.118,59595.856
2013-03-07 15:45:00,85.99,85.99,85.89,85.92,80110.78059288132,71.118,71.118,71.0353,71.0601,80110.7806
2013-03-07 15:50:00,85.92,86.06,85.92,86.04,55185.14719458406,71.0601,71.1759,71.0601,71.1594,55185.1472
2013-03-07 15:55:00,86.04,86.11,86.01,86.03,64314.288644989225,71.1594,71.2173,71.1346,71.1511,64314.2886
2013-03-08 09:30:00,86.23,86.41,86.23,86.27,10770.335419017334,71.3165,71.4654,71.3165,71.3496,10770.3354
2013-03-08 09:35:00,86.34,86.34,86.18,86.24,4718.432659759975,71.4075,71.4075,71.2752,71.3248,4718.4327
2013-03-08 09:40:00,86.23,86.24,85.94,85.94,6564.775874448661,71.3165,71.3248,71.0767,71.0767,6564.7759
2013-03-08 09:45:00,85.97,86.03,85.86,86.0,28310.59595855985,71.1015,71.1511,71.0105,71.1263,28310.596
2013-03-08 09:50:00,85.99,86.14,85.94,86.03,24617.90952918248,71.118,71.2421,71.0767,71.1511,24617.9095
2013-03-08 09:55:00,86.03,86.14,86.0,86.07,13744.999487126885,71.1511,71.2421,71.1263,71.1842,13744.9995
2013-03-08 10:00:00,86.07,86.08,85.81,85.92,12821.82787978254,71.1842,71.1925,70.9691,71.0601,12821.8279
2013-03-08 10:05:00,85.91,85.94,85.78,85.89,18155.70827777208,71.0519,71.0767,70.9443,71.0353,18155.7083
2013-03-08 10:10:00,85.88,85.88,85.77,85.79,14360.447225356444,71.027,71.027,70.9361,70.9526,14360.4472
2013-03-08 10:15:00,85.81,85.91,85.77,85.87,21335.52159195815,70.9691,71.0519,70.9361,71.0188,21335.5216
2013-03-08 10:20:00,85.87,85.99,85.86,85.92,13437.275618012103,71.0188,71.118,71.0105,71.0601,13437.2756
2013-03-08 10:25:00,85.94,86.03,85.83,86.01,9026.566827366907,71.0767,71.1511,70.9857,71.1346,9026.5668
2013-03-08 10:30:00,86.0,86.03,85.94,86.01,8103.395220022566,71.1263,71.1511,71.0767,71.1346,8103.3952
2013-03-08 10:35:00,86.01,86.03,85.94,86.0,7693.096727869524,71.1346,71.1511,71.0767,71.1263,7693.0967
2013-03-08 10:40:00,86.0,86.16,86.0,86.11,14257.872602318186,71.1263,71.2586,71.1263,71.2173,14257.8726
2013-03-08 10:45:00,86.13,86.15,86.06,86.07,6564.775874448661,71.2338,71.2503,71.1759,71.1842,6564.7759
2013-03-08 10:50:00,86.07,86.14,86.01,86.01,9334.29069648169,71.1842,71.2421,71.1346,71.1346,9334.2907
2013-03-08 10:55:00,85.96,86.12,85.94,86.09,10462.611549902556,71.0932,71.2255,71.0767,71.2007,10462.6115
2013-03-08 11:00:00,86.08,86.11,86.02,86.1,9847.163811672992,71.1925,71.2173,71.1428,71.209,9847.1638
2013-03-08 11:05:00,86.09,86.1,86.04,86.06,8513.693712175607,71.2007,71.209,71.1594,71.1759,8513.6937
2013-03-08 11:10:00,86.04,86.09,86.03,86.07,20822.648476766848,71.1594,71.2007,71.1511,71.1842,20822.6485
2013-03-08 11:15:00,86.06,86.11,86.04,86.11,8205.969843060826,71.1759,71.2173,71.1594,71.2173,8205.9698
2013-03-08 11:20:00,86.12,86.16,86.1,86.11,6872.499743563442,71.2255,71.2586,71.209,71.2173,6872.4997
2013-03-08 11:25:00,86.1,86.16,86.09,86.14,27797.72284336855,71.209,71.2586,71.2007,71.2421,27797.7228
2013-03-08 11:30:00,86.15,86.23,86.15,86.23,6667.350497486921,71.2503,71.3165,71.2503,71.3165,6667.3505
2013-03-08 11:35:00,86.22,86.23,86.18,86.18,16411.939686121652,71.3082,71.3165,71.2752,71.2752,16411.9397
2013-03-08 11:40:00,86.18,86.21,86.18,86.2,5333.880397989537,71.2752,71.3,71.2752,71.2917,5333.8804
2013-03-08 11:45:00,86.21,86.25,86.18,86.25,3384.962560262591,71.3,71.3331,71.2752,71.3331,3384.9626
2013-03-08 11:50:00,86.26,86.29,86.22,86.22,6154.47738229562,71.3413,71.3661,71.3082,71.3082,6154.4774
2013-03-08 11:55:00,86.21,86.21,86.15,86.17,4513.283413683455,71.3,71.3,71.2503,71.2669,4513.2834
2013-03-08 12:00:00,86.19,86.21,86.18,86.2,4102.984921530413,71.2834,71.3,71.2752,71.2917,4102.9849
2013-03-08 12:05:00,86.19,86.2,86.17,86.19,5846.753513180839,71.2834,71.2917,71.2669,71.2834,5846.7535
2013-03-08 12:10:00,86.18,86.2,86.13,86.14,9129.14145040517,71.2752,71.2917,71.2338,71.2421,9129.1415
2013-03-08 12:15:00,86.16,86.2,86.14,86.15,7385.372858754744,71.2586,71.2917,71.2421,71.2503,7385.3729
2013-03-08 12:20:00,86.16,86.25,86.16,86.24,7282.798235716484,71.2586,71.3331,71.2586,71.3248,7282.7982
2013-03-08 12:25:00,86.24,86.25,86.17,86.18,5436.455021027798,71.3248,71.3331,71.2669,71.2752,5436.455
2013-03-08 12:30:00,86.18,86.18,86.16,86.16,4513.283413683455,71.2752,71.2752,71.2586,71.2586,4513.2834
2013-03-08 12:35:00,86.18,86.25,86.16,86.24,9642.014565596472,71.2752,71.3331,71.2586,71.3248,9642.0146
2013-03-08 12:40:00,86.26,86.31,86.26,86.28,8103.395220022566,71.3413,71.3827,71.3413,71.3579,8103.3952
2013-03-08 12:45:00,86.28,86.28,86.22,86.23,4821.007282798236,71.3579,71.3579,71.3082,71.3165,4821.0073
2013-03-08 12:50:00,86.23,86.29,86.23,86.28,5333.880397989537,71.3165,71.3661,71.3165,71.3579,5333.8804
2013-03-08 12:55:00,86.28,86.3,86.28,86.3,5641.604267104318,71.3579,71.3744,71.3579,71.3744,5641.6043
2013-03-08 13:00:00,86.31,86.31,86.23,86.24,8308.544466099087,71.3827,71.3827,71.3165,71.3248,8308.5445
2013-03-08 13:05:00,86.25,86.34,86.25,86.34,7282.798235716484,71.3331,71.4075,71.3331,71.4075,7282.7982
2013-03-08 13:10:00,86.34,86.34,86.27,86.3,4513.283413683455,71.4075,71.4075,71.3496,71.3744,4513.2834
2013-03-08 13:15:00,86.29,86.29,86.25,86.28,7693.096727869524,71.3661,71.3661,71.3331,71.3579,7693.0967
2013-03-08 13:20:00,86.27,86.27,86.21,86.25,5949.328136219099,71.3496,71.3496,71.3,71.3331,5949.3281
2013-03-08 13:25:00,86.26,86.26,86.2,86.21,5744.178890142579,71.3413,71.3413,71.2917,71.3,5744.1789
2013-03-08 13:30:00,86.2,86.25,86.2,86.25,4821.007282798236,71.2917,71.3331,71.2917,71.3331,4821.0073
2013-03-08 13:35:00,86.27,86.33,86.26,86.33,4410.708790645194,71.3496,71.3992,71.3413,71.3992,4410.7088
2013-03-08 13:40:00,86.33,86.35,86.31,86.33,8205.969843060826,71.3992,71.4158,71.3827,71.3992,8205.9698
2013-03-08 13:45:00,86.32,86.32,86.26,86.32,4718.432659759975,71.3909,71.3909,71.3413,71.3909,4718.4327
2013-03-08 13:50:00,86.33,86.4,86.33,86.39,13334.700994973842,71.3992,71.4571,71.3992,71.4488,13334.701
2013-03-08 13:55:00,86.38,86.39,86.37,86.38,4718.432659759975,71.4406,71.4488,71.4323,71.4406,4718.4327
2013-03-08 14:00:00,86.38,86.42,86.38,86.42,6257.0520053338805,71.4406,71.4737,71.4406,71.4737,6257.052
2013-03-08 14:05:00,86.42,86.42,86.41,86.41,7180.223612678223,71.4737,71.4737,71.4654,71.4654,7180.2236
2013-03-08 14:10:00,86.41,86.41,86.31,86.31,9129.14145040517,71.4654,71.4654,71.3827,71.3827,9129.1415
2013-03-08 14:15:00,86.32,86.32,86.25,86.25,4821.007282798236,71.3909,71.3909,71.3331,71.3331,4821.0073
2013-03-08 14:20:00,86.25,86.26,86.23,86.24,5333.880397989537,71.3331,71.3413,71.3165,71.3248,5333.8804
2013-03-08 14:25:00,86.24,86.3,86.24,86.26,7385.372858754744,71.3248,71.3744,71.3248,71.3413,7385.3729
2013-03-08 14:30:00,86.26,86.32,86.25,86.31,7282.798235716484,71.3413,71.3909,71.3331,71.3827,7282.7982
2013-03-08 14:35:00,86.31,86.31,86.25,86.28,10462.611549902556,71.3827,71.3827,71.3331,71.3579,10462.6115
2013-03-08 14:40:00,86.28,86.39,86.28,86.33,98779.36198584468,71.3579,71.4488,71.3579,71.3992,98779.362
2013-03-08 14:45:00,86.33,86.36,86.32,86.34,3384.962560262591,71.3992,71.424,71.3909,71.4075,3384.9626
2013-03-08 14:50:00,86.34,86.44,86.34,86.44,2461.790952918248,71.4075,71.4902,71.4075,71.4902,2461.791
2013-03-08 14:55:00,86.44,86.46,86.4,86.45,6975.074366601702,71.4902,71.5067,71.4571,71.4985,6975.0744
2013-03-08 15:00:00,86.45,86.49,86.44,86.48,7487.947481793004,71.4985,71.5315,71.4902,71.5233,7487.9475
2013-03-08 15:05:00,86.48,86.48,86.4,86.4,8103.395220022566,71.5233,71.5233,71.4571,71.4571,8103.3952
2013-03-08 15:10:00,86.4,86.48,86.4,86.48,4513.283413683455,71.4571,71.5233,71.4571,71.5233,4513.2834
2013-03-08 15:15:00,86.49,86.54,86.49,86.54,6872.499743563442,71.5315,71.5729,71.5315,71.5729,6872.4997
2013-03-08 15:20:00,86.55,86.56,86.53,86.54,10257.462303826032,71.5812,71.5894,71.5646,71.5729,10257.4623
2013-03-08 15:25:00,86.54,86.54,86.49,86.51,14052.723356241666,71.5729,71.5729,71.5315,71.5481,14052.7234
2013-03-08 15:30:00,86.52,86.54,86.5,86.54,10462.611549902556,71.5564,71.5729,71.5398,71.5729,10462.6115
2013-03-08 15:35:00,86.53,86.57,86.52,86.56,16411.939686121652,71.5646,71.5977,71.5564,71.5894,16411.9397
2013-03-08 15:40:00,86.55,86.6,86.55,86.59,22874.14093753205,71.5812,71.6225,71.5812,71.6142,22874.1409
2013-03-08 15:45:00,86.6,86.62,86.59,86.61,27284.849728177247,71.6225,71.6391,71.6142,71.6308,27284.8497
2013-03-08 15:50:00,86.61,86.64,86.59,86.63,40414.40147707457,71.6308,71.6556,71.6142,71.6473,40414.4015
2013-03-08 15:55:00,86.64,86.66,86.56,86.58,61955.07231510924,71.6556,71.6721,71.5894,71.606,61955.0723
2013-03-11 09:30:00,86.55,86.55,86.19,86.23,21130.372345881628,71.5812,71.5812,71.2834,71.3165,21130.3723
2013-03-11 09:35:00,86.22,86.44,86.19,86.31,9949.738434711251,71.3082,71.4902,71.2834,71.3827,9949.7384
2013-03-11 09:40:00,86.38,86.39,86.3,86.39,10975.484665093856,71.4406,71.4488,71.3744,71.4488,10975.4847
2013-03-11 09:45:00,86.42,86.46,86.32,86.42,6872.499743563442,71.4737,71.5067,71.3909,71.4737,6872.4997
2013-03-11 09:50:00,86.43,86.46,86.42,86.42,3179.8133141860703,71.4819,71.5067,71.4737,71.4737,3179.8133
2013-03-11 09:55:00,86.4,86.44,86.36,86.36,4308.134167606934,71.4571,71.4902,71.424,71.424,4308.1342
2013-03-11 10:00:00,86.39,86.44,86.38,86.42,5539.029644066058,71.4488,71.4902,71.4406,71.4737,5539.0296
2013-03-11 10:05:00,86.44,86.54,86.42,86.51,10872.910042055595,71.4902,71.5729,71.4737,71.5481,10872.91
2013-03-11 10:10:00,86.53,86.58,86.5,86.51,4000.410298492153,71.5646,71.606,71.5398,71.5481,4000.4103
2013-03-11 10:15:00,86.53,86.53,86.47,86.51,3487.537183300851,71.5646,71.5646,71.515,71.5481,3487.5372
2013-03-11 10:20:00,86.51,86.56,86.47,86.53,5231.305774951277,71.5481,71.5894,71.515,71.5646,5231.3058
2013-03-11 10:25:00,86.52,86.61,86.52,86.61,4923.581905836496,71.5564,71.6308,71.5564,71.6308,4923.5819
2013-03-11 10:30:00,86.61,86.64,86.6,86.64,4000.410298492153,71.6308,71.6556,71.6225,71.6556,4000.4103
2013-03-11 10:35:00,86.64,86.74,86.63,86.71,9642.014565596472,71.6556,71.7383,71.6473,71.7135,9642.0146
2013-03-11 10:40:00,86.71,86.73,86.69,86.69,4923.581905836496,71.7135,71.73,71.697,71.697,4923.5819
2013-03-11 10:45:00,86.68,86.71,86.67,86.71,3077.2386911478097,71.6887,71.7135,71.6804,71.7135,3077.2387
2013-03-11 10:50:00,86.71,86.75,86.68,86.73,11693.507026361678,71.7135,71.7466,71.6887,71.73,11693.507
2013-03-11 10:55:00,86.73,86.95,86.71,86.94,32105.857010975484,71.73,71.912,71.7135,71.9037,32105.857
2013-03-11 11:00:00,86.92,86.92,86.88,86.91,9129.14145040517,71.8872,71.8872,71.8541,71.8789,9129.1415
2013-03-11 11:05:00,86.94,86.94,86.86,86.93,5641.604267104318,71.9037,71.9037,71.8376,71.8954,5641.6043
2013-03-11 11:10:00,86.94,86.98,86.92,86.92,8411.119089137346,71.9037,71.9368,71.8872,71.8872,8411.1191
2013-03-11 11:15:00,86.92,86.97,86.91,86.96,5128.731151913016,71.8872,71.9285,71.8789,71.9203,5128.7312
2013-03-11 11:20:00,86.96,86.96,86.9,86.94,4513.283413683455,71.9203,71.9203,71.8706,71.9037,4513.2834
2013-03-11 11:25:00,86.92,86.95,86.91,86.92,3384.962560262591,71.8872,71.912,71.8789,71.8872,3384.9626
2013-03-11 11:30:00,86.92,86.96,86.89,86.92,5128.731151913016,71.8872,71.9203,71.8624,71.8872,5128.7312
2013-03-11 11:35:00,86.92,86.97,86.92,86.96,7077.648989639963,71.8872,71.9285,71.8872,71.9203,7077.649
2013-03-11 11:40:00,86.97,87.06,86.96,87.02,8308.544466099087,71.9285,72.003,71.9203,71.9699,8308.5445
2013-03-11 11:45:00,87.04,87.06,87.03,87.03,5128.731151913016,71.9864,72.003,71.9782,71.9782,5128.7312
2013-03-11 11:50:00,87.04,87.06,87.03,87.05,5436.455021027798,71.9864,72.003,71.9782,71.9947,5436.455
2013-03-11 11:55:00,87.05,87.12,87.05,87.12,7385.372858754744,71.9947,72.0526,71.9947,72.0526,7385.3729
2013-03-11 12:00:00,87.12,87.16,87.08,87.14,12206.38014155298,72.0526,72.0857,72.0195,72.0691,12206.3801
2013-03-11 12:05:00,87.16,87.2,87.15,87.18,10565.186172940814,72.0857,72.1187,72.0774,72.1022,10565.1862
2013-03-11 12:10:00,87.19,87.22,87.16,87.22,7487.947481793004,72.1105,72.1353,72.0857,72.1353,7487.9475
2013-03-11 12:15:00,87.23,87.24,87.22,87.23,10975.484665093856,72.1436,72.1518,72.1353,72.1436,10975.4847
2013-03-11 12:20:00,87.23,87.24,87.21,87.23,7898.245973946045,72.1436,72.1518,72.127,72.1436,7898.246
2013-03-11 12:25:00,87.23,87.29,87.23,87.27,18873.7306390399,72.1436,72.1932,72.1436,72.1766,18873.7306
2013-03-11 12:30:00,87.27,87.28,87.23,87.26,10975.484665093856,72.1766,72.1849,72.1436,72.1684,10975.4847
2013-03-11 12:35:00,87.25,87.29,87.23,87.25,4000.410298492153,72.1601,72.1932,72.1436,72.1601,4000.4103
2013-03-11 12:40:00,87.25,87.29,87.24,87.28,9642.014565596472,72.1601,72.1932,72.1518,72.1849,9642.0146
2013-03-11 12:45:00,87.28,87.32,87.28,87.29,10052.313057749512,72.1849,72.218,72.1849,72.1932,10052.3131
2013-03-11 12:50:00,87.28,87.28,87.25,87.28,3795.261052415632,72.1849,72.1849,72.1601,72.1849,3795.2611
2013-03-11 12:55:00,87.26,87.37,87.26,87.37,14257.872602318186,72.1684,72.2593,72.1684,72.2593,14257.8726
2013-03-11 13:00:00,87.37,87.39,87.36,87.37,8616.268335213868,72.2593,72.2759,72.2511,72.2593,8616.2683
2013-03-11 13:05:00,87.36,87.42,87.36,87.42,6667.350497486921,72.2511,72.3007,72.2511,72.3007,6667.3505
2013-03-11 13:10:00,87.41,87.5,87.41,87.45,21232.94696891989,72.2924,72.3669,72.2924,72.3255,21232.947
2013-03-11 13:15:00,87.44,87.5,87.29,87.29,23079.290183608573,72.3172,72.3669,72.1932,72.1932,23079.2902
2013-03-11 13:20:00,87.3,87.37,87.25,87.25,14770.745717509488,72.2015,72.2593,72.1601,72.1601,14770.7457
2013-03-11 13:25:00,87.25,87.26,87.24,87.24,7795.671350907785,72.1601,72.1684,72.1518,72.1518,7795.6714
2013-03-11 13:30:00,87.23,87.25,87.2,87.2,9949.738434711251,72.1436,72.1601,72.1187,72.1187,9949.7384
2013-03-11 13:35:00,87.21,87.21,87.15,87.17,11796.081649399935,72.127,72.127,72.0774,72.0939,11796.0816
2013-03-11 13:40:00,87.18,87.22,87.18,87.21,4513.283413683455,72.1022,72.1353,72.1022,72.127,4513.2834
2013-03-11 13:45:00,87.21,87.23,87.21,87.23,7693.096727869524,72.127,72.1436,72.127,72.1436,7693.0967
2013-03-11 13:50:00,87.24,87.24,87.23,87.23,4102.984921530413,72.1518,72.1518,72.1436,72.1436,4102.9849
2013-03-11 13:55:00,87.23,87.27,87.23,87.23,12308.95476459124,72.1436,72.1766,72.1436,72.1436,12308.9548
2013-03-11 14:00:00,87.23,87.24,87.2,87.22,9129.14145040517,72.1436,72.1518,72.1187,72.1353,9129.1415
2013-03-11 14:05:00,87.24,87.29,87.22,87.29,8103.395220022566,72.1518,72.1932,72.1353,72.1932,8103.3952
2013-03-11 14:10:00,87.28,87.33,87.26,87.3,9129.14145040517,72.1849,72.2263,72.1684,72.2015,9129.1415
2013-03-11 14:15:00,87.29,87.3,87.26,87.29,7795.671350907785,72.1932,72.2015,72.1684,72.1932,7795.6714
2013-03-11 14:20:00,87.29,87.3,87.26,87.27,3077.2386911478097,72.1932,72.2015,72.1684,72.1766,3077.2387
2013-03-11 14:25:00,87.29,87.31,87.23,87.25,5641.604267104318,72.1932,72.2097,72.1436,72.1601,5641.6043
2013-03-11 14:30:00,87.24,87.24,87.22,87.23,7795.671350907785,72.1518,72.1518,72.1353,72.1436,7795.6714
2013-03-11 14:35:00,87.22,87.28,87.21,87.27,10154.887680787771,72.1353,72.1849,72.127,72.1766,10154.8877
2013-03-11 14:40:00,87.26,87.32,87.26,87.28,7693.096727869524,72.1684,72.218,72.1684,72.1849,7693.0967
2013-03-11 14:45:00,87.28,87.34,87.26,87.29,11898.656272438198,72.1849,72.2345,72.1684,72.1932,11898.6563
2013-03-11 14:50:00,87.3,87.31,87.24,87.25,7487.947481793004,72.2015,72.2097,72.1518,72.1601,7487.9475
2013-03-11 14:55:00,87.24,87.28,87.24,87.27,6257.0520053338805,72.1518,72.1849,72.1518,72.1766,6257.052
2013-03-11 15:00:00,87.27,87.27,87.22,87.23,8718.842958252128,72.1766,72.1766,72.1353,72.1436,8718.843
2013-03-11 15:05:00,87.22,87.23,87.19,87.19,6667.350497486921,72.1353,72.1436,72.1105,72.1105,6667.3505
2013-03-11 15:10:00,87.19,87.19,87.15,87.16,8411.119089137346,72.1105,72.1105,72.0774,72.0857,8411.1191
2013-03-11 15:15:00,87.16,87.21,87.16,87.21,7385.372858754744,72.0857,72.127,72.0857,72.127,7385.3729
2013-03-11 15:20:00,87.21,87.23,87.16,87.18,22053.54395322597,72.127,72.1436,72.0857,72.1022,22053.544
2013-03-11 15:25:00,87.17,87.19,87.17,87.18,13232.126371935585,72.0939,72.1105,72.0939,72.1022,13232.1264
2013-03-11 15:30:00,87.18,87.19,87.17,87.18,21438.09621499641,72.1022,72.1105,72.0939,72.1022,21438.0962
2013-03-11 15:35:00,87.18,87.2,87.18,87.18,11898.656272438198,72.1022,72.1187,72.1022,72.1022,11898.6563
2013-03-11 15:40:00,87.18,87.23,87.18,87.21,30362.088419325057,72.1022,72.1436,72.1022,72.127,30362.0884
2013-03-11 15:45:00,87.2,87.22,87.2,87.2,20002.051492460763,72.1187,72.1353,72.1187,72.1187,20002.0515
2013-03-11 15:50:00,87.2,87.3,87.2,87.3,37234.588162888496,72.1187,72.2015,72.1187,72.2015,37234.5882
2013-03-11 15:55:00,87.29,87.36,87.28,87.36,55903.16955585188,72.1932,72.2511,72.1849,72.2511,55903.1696
2013-03-12 09:30:00,87.15,87.47,86.76,87.29,23489.588675761617,72.0774,72.3421,71.7548,72.1932,23489.5887
2013-03-12 09:35:00,87.16,87.24,87.08,87.12,8513.693712175607,72.0857,72.1518,72.0195,72.0526,8513.6937
2013-03-12 09:40:00,87.11,87.15,87.05,87.05,5231.305774951277,72.0443,72.0774,71.9947,71.9947,5231.3058
2013-03-12 09:45:00,87.05,87.06,86.88,86.96,5949.328136219099,71.9947,72.003,71.8541,71.9203,5949.3281
2013-03-12 09:50:00,86.95,86.99,86.93,86.97,6975.074366601702,71.912,71.9451,71.8954,71.9285,6975.0744
2013-03-12 09:55:00,86.97,87.06,86.97,86.99,7282.798235716484,71.9285,72.003,71.9285,71.9451,7282.7982
2013-03-12 10:00:00,87.02,87.1,87.02,87.07,6359.626628372141,71.9699,72.036,71.9699,72.0112,6359.6266
2013-03-12 10:05:00,87.07,87.12,87.07,87.11,5539.029644066058,72.0112,72.0526,72.0112,72.0443,5539.0296
2013-03-12 10:10:00,87.12,87.16,87.1,87.12,5231.305774951277,72.0526,72.0857,72.036,72.0526,5231.3058
2013-03-12 10:15:00,87.13,87.15,87.1,87.12,9231.71607344343,72.0609,72.0774,72.036,72.0526,9231.7161
2013-03-12 10:20:00,87.12,87.14,87.07,87.1,5539.029644066058,72.0526,72.0691,72.0112,72.036,5539.0296
2013-03-12 10:25:00,87.09,87.12,87.09,87.12,2154.067083803467,72.0278,72.0526,72.0278,72.0526,2154.0671
2013-03-12 10:30:00,87.12,87.13,87.09,87.12,7077.648989639963,72.0526,72.0609,72.0278,72.0526,7077.649
2013-03-12 10:35:00,87.12,87.14,87.11,87.13,7180.223612678223,72.0526,72.0691,72.0443,72.0609,7180.2236
2013-03-12 10:40:00,87.13,87.18,87.11,87.14,18155.70827777208,72.0609,72.1022,72.0443,72.0691,18155.7083
2013-03-12 10:45:00,87.16,87.17,87.14,87.17,4308.134167606934,72.0857,72.0939,72.0691,72.0939,4308.1342
2013-03-12 10:50:00,87.16,87.29,87.14,87.27,14565.596471432968,72.0857,72.1932,72.0691,72.1766,14565.5965
2013-03-12 10:55:00,87.26,87.29,87.25,87.29,5231.305774951277,72.1684,72.1932,72.1601,72.1932,5231.3058
2013-03-12 11:00:00,87.27,87.31,87.25,87.28,16719.663555236435,72.1766,72.2097,72.1601,72.1849,16719.6636
2013-03-12 11:05:00,87.28,87.34,87.26,87.34,13847.574110165144,72.1849,72.2345,72.1684,72.2345,13847.5741
2013-03-12 11:10:00,87.31,87.45,87.31,87.44,6769.925120525182,72.2097,72.3255,72.2097,72.3172,6769.9251
2013-03-12 11:15:00,87.42,87.52,87.42,87.49,9129.14145040517,72.3007,72.3834,72.3007,72.3586,9129.1415
2013-03-12 11:20:00,87.5,87.5,87.43,87.44,10975.484665093856,72.3669,72.3669,72.309,72.3172,10975.4847
2013-03-12 11:25:00,87.46,87.48,87.39,87.39,7077.648989639963,72.3338,72.3503,72.2759,72.2759,7077.649
2013-03-12 11:30:00,87.4,87.42,87.37,87.4,4102.984921530413,72.2842,72.3007,72.2593,72.2842,4102.9849
2013-03-12 11:35:00,87.41,87.41,87.34,87.35,6769.925120525182,72.2924,72.2924,72.2345,72.2428,6769.9251
2013-03-12 11:40:00,87.36,87.39,87.31,87.33,4205.559544568673,72.2511,72.2759,72.2097,72.2263,4205.5595
2013-03-12 11:45:00,87.34,87.37,87.3,87.37,6462.201251410401,72.2345,72.2593,72.2015,72.2593,6462.2013
2013-03-12 11:50:00,87.38,87.46,87.36,87.46,5539.029644066058,72.2676,72.3338,72.2511,72.3338,5539.0296
2013-03-12 11:55:00,87.43,87.49,87.42,87.45,6872.499743563442,72.309,72.3586,72.3007,72.3255,6872.4997
2013-03-12 12:00:00,87.43,87.49,87.41,87.41,4615.858036721715,72.309,72.3586,72.2924,72.2924,4615.858
2013-03-12 12:05:00,87.42,87.49,87.39,87.47,5128.731151913016,72.3007,72.3586,72.2759,72.3421,5128.7312
2013-03-12 12:10:00,87.46,87.46,87.4,87.45,10667.760795979077,72.3338,72.3338,72.2842,72.3255,10667.7608
2013-03-12 12:15:00,87.46,87.5,87.44,87.44,7487.947481793004,72.3338,72.3669,72.3172,72.3172,7487.9475
2013-03-12 12:20:00,87.43,87.46,87.39,87.39,6564.775874448661,72.309,72.3338,72.2759,72.2759,6564.7759
2013-03-12 12:25:00,87.41,87.43,87.34,87.38,8000.820596984306,72.2924,72.309,72.2345,72.2676,8000.8206
2013-03-12 12:30:00,87.39,87.39,87.35,87.37,6462.201251410401,72.2759,72.2759,72.2428,72.2593,6462.2013
2013-03-12 12:35:00,87.36,87.41,87.35,87.4,4513.283413683455,72.2511,72.2924,72.2428,72.2842,4513.2834
2013-03-12 12:40:00,87.39,87.46,87.36,87.46,9129.14145040517,72.2759,72.3338,72.2511,72.3338,9129.1415
2013-03-12 12:45:00,87.46,87.52,87.43,87.49,6257.0520053338805,72.3338,72.3834,72.309,72.3586,6257.052
2013-03-12 12:50:00,87.47,87.51,87.45,87.45,2154.067083803467,72.3421,72.3751,72.3255,72.3255,2154.0671
2013-03-12 12:55:00,87.47,87.59,87.47,87.56,9026.566827366907,72.3421,72.4413,72.3421,72.4165,9026.5668
2013-03-12 13:00:00,87.58,87.58,87.54,87.56,6051.902759257359,72.433,72.433,72.3999,72.4165,6051.9028
2013-03-12 13:05:00,87.55,87.55,87.51,87.55,7385.372858754744,72.4082,72.4082,72.3751,72.4082,7385.3729
2013-03-12 13:10:00,87.51,87.57,87.49,87.56,7795.671350907785,72.3751,72.4248,72.3586,72.4165,7795.6714
2013-03-12 13:15:00,87.56,87.57,87.55,87.56,3795.261052415632,72.4165,72.4248,72.4082,72.4165,3795.2611
2013-03-12 13:20:00,87.57,87.59,87.54,87.56,11796.081649399935,72.4248,72.4413,72.3999,72.4165,11796.0816
2013-03-12 13:25:00,87.57,87.59,87.55,87.58,6872.499743563442,72.4248,72.4413,72.4082,72.433,6872.4997
2013-03-12 13:30:00,87.56,87.58,87.54,87.55,10360.036926864292,72.4165,72.433,72.3999,72.4082,10360.0369
2013-03-12 13:35:00,87.56,87.59,87.54,87.55,14565.596471432968,72.4165,72.4413,72.3999,72.4082,14565.5965
2013-03-12 13:40:00,87.56,87.59,87.55,87.59,6975.074366601702,72.4165,72.4413,72.4082,72.4413,6975.0744
2013-03-12 13:45:00,87.59,87.6,87.55,87.56,9539.43994255821,72.4413,72.4496,72.4082,72.4165,9539.4399
2013-03-12 13:50:00,87.55,87.58,87.5,87.54,12103.80551851472,72.4082,72.433,72.3669,72.3999,12103.8055
2013-03-12 13:55:00,87.53,87.56,87.5,87.55,10872.910042055595,72.3917,72.4165,72.3669,72.4082,10872.91
2013-03-12 14:00:00,87.53,87.56,87.53,87.53,4821.007282798236,72.3917,72.4165,72.3917,72.3917,4821.0073
2013-03-12 14:05:00,87.53,87.59,87.53,87.59,17950.559031695557,72.3917,72.4413,72.3917,72.4413,17950.559
2013-03-12 14:10:00,87.58,87.59,87.51,87.55,20720.073853728587,72.433,72.4413,72.3751,72.4082,20720.0739
2013-03-12 14:15:00,87.54,87.55,87.49,87.52,10872.910042055595,72.3999,72.4082,72.3586,72.3834,10872.91
2013-03-12 14:20:00,87.51,87.53,87.43,87.47,10052.313057749512,72.3751,72.3917,72.309,72.3421,10052.3131
2013-03-12 14:25:00,87.48,87.49,87.45,87.47,8103.395220022566,72.3503,72.3586,72.3255,72.3421,8103.3952
2013-03-12 14:30:00,87.48,87.48,87.44,87.48,11898.656272438198,72.3503,72.3503,72.3172,72.3503,11898.6563
2013-03-12 14:35:00,87.49,87.54,87.49,87.54,6564.775874448661,72.3586,72.3999,72.3586,72.3999,6564.7759
2013-03-12 14:40:00,87.53,87.59,87.53,87.59,16309.365063083393,72.3917,72.4413,72.3917,72.4413,16309.3651
2013-03-12 14:45:00,87.59,87.59,87.57,87.59,5846.753513180839,72.4413,72.4413,72.4248,72.4413,5846.7535
2013-03-12 14:50:00,87.6,87.6,87.55,87.56,10257.462303826032,72.4496,72.4496,72.4082,72.4165,10257.4623
2013-03-12 14:55:00,87.56,87.56,87.5,87.52,5744.178890142579,72.4165,72.4165,72.3669,72.3834,5744.1789
2013-03-12 15:00:00,87.53,87.56,87.51,87.53,9436.86531951995,72.3917,72.4165,72.3751,72.3917,9436.8653
2013-03-12 15:05:00,87.53,87.58,87.52,87.58,17335.111293465994,72.3917,72.433,72.3834,72.433,17335.1113
2013-03-12 15:10:00,87.58,87.65,87.58,87.65,27900.29746640681,72.433,72.4909,72.433,72.4909,27900.2975
2013-03-12 15:15:00,87.65,87.66,87.6,87.65,24310.1856600677,72.4909,72.4992,72.4496,72.4909,24310.1857
2013-03-12 15:20:00,87.65,87.69,87.64,87.69,9539.43994255821,72.4909,72.524,72.4827,72.524,9539.4399
2013-03-12 15:25:00,87.68,87.72,87.6,87.61,16309.365063083393,72.5157,72.5488,72.4496,72.4578,16309.3651
2013-03-12 15:30:00,87.62,87.64,87.6,87.62,17745.40978561904,72.4661,72.4827,72.4496,72.4661,17745.4098
2013-03-12 15:35:00,87.62,87.7,87.61,87.7,24412.76028310596,72.4661,72.5323,72.4578,72.5323,24412.7603
2013-03-12 15:40:00,87.7,87.74,87.69,87.74,26053.954251718125,72.5323,72.5654,72.524,72.5654,26053.9543
2013-03-12 15:45:00,87.74,87.79,87.72,87.77,69443.01979690224,72.5654,72.6067,72.5488,72.5902,69443.0198
2013-03-12 15:50:00,87.77,87.85,87.76,87.85,45645.70725202584,72.5902,72.6563,72.5819,72.6563,45645.7073
2013-03-12 15:55:00,87.85,87.91,87.83,87.88,70673.91527336137,72.6563,72.706,72.6398,72.6811,70673.9153
2013-03-13 09:30:00,87.72,87.74,87.41,87.71,19489.17837726946,72.5488,72.5654,72.2924,72.5405,19489.1784
2013-03-13 09:35:00,87.67,87.86,87.61,87.71,27387.424351215508,72.5075,72.6646,72.4578,72.5405,27387.4244
2013-03-13 09:40:00,87.71,87.73,87.47,87.73,26156.528874756383,72.5405,72.5571,72.3421,72.5571,26156.5289
2013-03-13 09:45:00,87.67,87.75,87.56,87.75,6462.201251410401,72.5075,72.5736,72.4165,72.5736,6462.2013
2013-03-13 09:50:00,87.76,87.79,87.65,87.78,14463.021848394706,72.5819,72.6067,72.4909,72.5984,14463.0218
2013-03-13 09:55:00,87.78,87.96,87.78,87.96,14052.723356241666,72.5984,72.7473,72.5984,72.7473,14052.7234
2013-03-13 10:00:00,87.9,87.96,87.82,87.95,13539.850241050364,72.6977,72.7473,72.6315,72.739,13539.8502
2013-03-13 10:05:00,87.96,87.97,87.84,87.86,11078.059288132115,72.7473,72.7556,72.6481,72.6646,11078.0593
2013-03-13 10:10:00,87.89,87.94,87.84,87.91,6359.626628372141,72.6894,72.7308,72.6481,72.706,6359.6266
2013-03-13 10:15:00,87.92,88.02,87.92,87.98,11590.932403323415,72.7142,72.7969,72.7142,72.7638,11590.9324
2013-03-13 10:20:00,87.97,87.98,87.91,87.97,4821.007282798236,72.7556,72.7638,72.706,72.7556,4821.0073
2013-03-13 10:25:00,87.97,88.0,87.9,87.96,15386.193455739049,72.7556,72.7804,72.6977,72.7473,15386.1935
2013-03-13 10:30:00,87.97,87.99,87.93,87.95,8411.119089137346,72.7556,72.7721,72.7225,72.739,8411.1191
2013-03-13 10:35:00,87.92,87.97,87.9,87.97,5641.604267104318,72.7142,72.7556,72.6977,72.7556,5641.6043
2013-03-13 10:40:00,87.97,88.08,87.97,88.05,12001.23089547646,72.7556,72.8466,72.7556,72.8217,12001.2309
2013-03-13 10:45:00,88.07,88.1,88.06,88.09,6257.0520053338805,72.8383,72.8631,72.83,72.8548,6257.052
2013-03-13 10:50:00,88.09,88.13,88.07,88.08,14360.447225356444,72.8548,72.8879,72.8383,72.8466,14360.4472
2013-03-13 10:55:00,88.07,88.1,88.04,88.08,5641.604267104318,72.8383,72.8631,72.8135,72.8466,5641.6043
2013-03-13 11:00:00,88.08,88.08,87.91,87.91,6872.499743563442,72.8466,72.8466,72.706,72.706,6872.4997
2013-03-13 11:05:00,87.92,88.01,87.88,88.01,9231.71607344343,72.7142,72.7887,72.6811,72.7887,9231.7161
2013-03-13 11:10:00,88.01,88.12,88.01,88.11,19591.753000307723,72.7887,72.8796,72.7887,72.8714,19591.753
2013-03-13 11:15:00,88.1,88.13,88.08,88.11,13437.275618012103,72.8631,72.8879,72.8466,72.8714,13437.2756
2013-03-13 11:20:00,88.09,88.09,88.01,88.05,13129.551748897322,72.8548,72.8548,72.7887,72.8217,13129.5517
2013-03-13 11:25:00,88.03,88.03,88.0,88.0,5128.731151913016,72.8052,72.8052,72.7804,72.7804,5128.7312
2013-03-13 11:30:00,88.01,88.08,88.0,88.03,8000.820596984306,72.7887,72.8466,72.7804,72.8052,8000.8206
2013-03-13 11:35:00,88.05,88.17,88.04,88.16,15283.61883270079,72.8217,72.921,72.8135,72.9127,15283.6188
2013-03-13 11:40:00,88.16,88.17,88.04,88.04,9436.86531951995,72.9127,72.921,72.8135,72.8135,9436.8653
2013-03-13 11:45:00,88.04,88.13,88.03,88.04,9026.566827366907,72.8135,72.8879,72.8052,72.8135,9026.5668
2013-03-13 11:50:00,88.03,88.03,88.01,88.02,4410.708790645194,72.8052,72.8052,72.7887,72.7969,4410.7088
2013-03-13 11:55:00,88.01,88.09,88.0,88.08,14668.171094471229,72.7887,72.8548,72.7804,72.8466,14668.1711
2013-03-13 12:00:00,88.08,88.17,88.08,88.13,12206.38014155298,72.8466,72.921,72.8466,72.8879,12206.3801
2013-03-13 12:05:00,88.13,88.13,88.09,88.09,7077.648989639963,72.8879,72.8879,72.8548,72.8548,7077.649
2013-03-13 12:10:00,88.09,88.14,88.08,88.08,7487.947481793004,72.8548,72.8962,72.8466,72.8466,7487.9475
2013-03-13 12:15:00,88.09,88.17,88.09,88.15,7077.648989639963,72.8548,72.921,72.8548,72.9044,7077.649
2013-03-13 12:20:00,88.13,88.15,88.1,88.14,4308.134167606934,72.8879,72.9044,72.8631,72.8962,4308.1342
2013-03-13 12:25:00,88.15,88.19,88.13,88.18,9231.71607344343,72.9044,72.9375,72.8879,72.9293,9231.7161
2013-03-13 12:30:00,88.17,88.23,88.16,88.2,63903.99015283619,72.921,72.9706,72.9127,72.9458,63903.9902
2013-03-13 12:35:00,88.2,88.34,88.2,88.31,22566.41706841727,72.9458,73.0616,72.9458,73.0368,22566.4171
2013-03-13 12:40:00,88.31,88.35,88.26,88.27,10052.313057749512,73.0368,73.0699,72.9954,73.0037,10052.3131
2013-03-13 12:45:00,88.29,88.32,88.27,88.31,10154.887680787771,73.0202,73.045,73.0037,73.0368,10154.8877
2013-03-13 12:50:00,88.3,88.36,88.3,88.32,8513.693712175607,73.0285,73.0781,73.0285,73.045,8513.6937
2013-03-13 12:55:00,88.33,88.37,88.33,88.36,34977.946456046775,73.0533,73.0864,73.0533,73.0781,34977.9465
2013-03-13 13:00:00,88.35,88.42,88.29,88.41,42773.61780695456,73.0699,73.1277,73.0202,73.1195,42773.6178
2013-03-13 13:05:00,88.4,88.46,88.36,88.42,28618.31982767464,73.1112,73.1608,73.0781,73.1277,28618.3198
2013-03-13 13:10:00,88.4,88.43,88.35,88.37,10257.462303826032,73.1112,73.136,73.0699,73.0864,10257.4623
2013-03-13 13:15:00,88.36,88.44,88.35,88.43,15078.46958662427,73.0781,73.1443,73.0699,73.136,15078.4696
2013-03-13 13:20:00,88.44,88.46,88.41,88.42,8411.119089137346,73.1443,73.1608,73.1195,73.1277,8411.1191
2013-03-13 13:25:00,88.41,88.43,88.36,88.37,8205.969843060826,73.1195,73.136,73.0781,73.0864,8205.9698
2013-03-13 13:30:00,88.37,88.43,88.33,88.43,24925.63339829726,73.0864,73.136,73.0533,73.136,24925.6334
2013-03-13 13:35:00,88.41,88.44,88.4,88.41,11385.783157246897,73.1195,73.1443,73.1112,73.1195,11385.7832
2013-03-13 13:40:00,88.4,88.5,88.37,88.48,28720.89445071289,73.1112,73.1939,73.0864,73.1774,28720.8945
2013-03-13 13:45:00,88.46,88.48,88.43,88.46,8616.268335213868,73.1608,73.1774,73.136,73.1608,8616.2683
2013-03-13 13:50:00,88.45,88.51,88.41,88.45,9026.566827366907,73.1526,73.2022,73.1195,73.1526,9026.5668
2013-03-13 13:55:00,88.44,88.47,88.4,88.45,17950.559031695557,73.1443,73.1691,73.1112,73.1526,17950.559
2013-03-13 14:00:00,88.45,88.46,88.42,88.44,6769.925120525182,73.1526,73.1608,73.1277,73.1443,6769.9251
2013-03-13 14:05:00,88.43,88.46,88.41,88.43,13334.700994973842,73.136,73.1608,73.1195,73.136,13334.701
2013-03-13 14:10:00,88.43,88.46,88.38,88.39,10872.910042055595,73.136,73.1608,73.0947,73.1029,10872.91
2013-03-13 14:15:00,88.4,88.41,88.3,88.3,6872.499743563442,73.1112,73.1195,73.0285,73.0285,6872.4997
2013-03-13 14:20:00,88.33,88.33,88.28,88.31,14360.447225356444,73.0533,73.0533,73.012,73.0368,14360.4472
2013-03-13 14:25:00,88.32,88.37,88.3,88.35,9847.163811672992,73.045,73.0864,73.0285,73.0699,9847.1638
2013-03-13 14:30:00,88.36,88.42,88.35,88.4,8205.969843060826,73.0781,73.1277,73.0699,73.1112,8205.9698
2013-03-13 14:35:00,88.4,88.45,88.36,88.36,7077.648989639963,73.1112,73.1526,73.0781,73.0781,7077.649
2013-03-13 14:40:00,88.36,88.45,88.34,88.38,19181.45450815468,73.0781,73.1526,73.0616,73.0947,19181.4545
2013-03-13 14:45:00,88.38,88.49,88.36,88.49,14668.171094471229,73.0947,73.1856,73.0781,73.1856,14668.1711
2013-03-13 14:50:00,88.49,88.49,88.38,88.41,11796.081649399935,73.1856,73.1856,73.0947,73.1195,11796.0816
2013-03-13 14:55:00,88.41,88.44,88.4,88.44,10462.611549902556,73.1195,73.1443,73.1112,73.1443,10462.6115
2013-03-13 15:00:00,88.43,88.45,88.37,88.4,23387.01405272336,73.136,73.1526,73.0864,73.1112,23387.0141
2013-03-13 15:05:00,88.41,88.41,88.32,88.36,21540.670838034668,73.1195,73.1195,73.045,73.0781,21540.6708
2013-03-13 15:10:00,88.37,88.41,88.36,88.39,15488.76807877731,73.0864,73.1195,73.0781,73.1029,15488.7681
2013-03-13 15:15:00,88.41,88.55,88.37,88.54,44517.38639860498,73.1195,73.2353,73.0864,73.227,44517.3864
2013-03-13 15:20:00,88.55,88.59,88.54,88.57,18053.13365473381,73.2353,73.2683,73.227,73.2518,18053.1337
2013-03-13 15:25:00,88.56,88.59,88.55,88.57,18668.58139296338,73.2435,73.2683,73.2353,73.2518,18668.5814
2013-03-13 15:30:00,88.57,88.69,88.56,88.68,28002.87208944507,73.2518,73.3511,73.2435,73.3428,28002.8721
2013-03-13 15:35:00,88.69,88.71,88.66,88.69,26977.125859062467,73.3511,73.3676,73.3262,73.3511,26977.1259
2013-03-13 15:40:00,88.68,88.71,88.67,88.68,31387.83464970766,73.3428,73.3676,73.3345,73.3428,31387.8346
2013-03-13 15:45:00,88.67,88.73,88.61,88.73,79085.03436249871,73.3345,73.3841,73.2849,73.3841,79085.0344
2013-03-13 15:50:00,88.74,88.74,88.66,88.7,44209.66252949021,73.3924,73.3924,73.3262,73.3593,44209.6625
2013-03-13 15:55:00,88.69,88.78,88.65,88.77,121140.62980818543,73.3511,73.4255,73.318,73.4172,121140.6298
2013-03-14 09:30:00,88.8,88.82,88.52,88.54,31285.2600266694,73.442,73.4586,73.2105,73.227,31285.26
2013-03-14 09:35:00,88.5,88.91,88.43,88.87,19181.45450815468,73.1939,73.533,73.136,73.4999,19181.4545
2013-03-14 09:40:00,88.87,88.88,88.77,88.81,25335.9318904503,73.4999,73.5082,73.4172,73.4503,25335.9319
2013-03-14 09:45:00,88.82,88.84,88.75,88.83,26874.551236024206,73.4586,73.4751,73.4007,73.4668,26874.5512
2013-03-14 09:50:00,88.83,88.83,88.72,88.79,30464.66304236332,73.4668,73.4668,73.3759,73.4338,30464.663
2013-03-14 09:55:00,88.81,88.86,88.75,88.8,18873.7306390399,73.4503,73.4917,73.4007,73.442,18873.7306
2013-03-14 10:00:00,88.76,88.84,88.69,88.82,49543.54292747974,73.4089,73.4751,73.3511,73.4586,49543.5429
2013-03-14 10:05:00,88.81,88.84,88.75,88.83,16411.939686121652,73.4503,73.4751,73.4007,73.4668,16411.9397
2013-03-14 10:10:00,88.82,88.85,88.75,88.79,23079.290183608573,73.4586,73.4834,73.4007,73.4338,23079.2902
2013-03-14 10:15:00,88.8,88.9,88.8,88.84,15386.193455739049,73.442,73.5247,73.442,73.4751,15386.1935
2013-03-14 10:20:00,88.83,88.85,88.77,88.82,14873.320340547749,73.4668,73.4834,73.4172,73.4586,14873.3203
2013-03-14 10:25:00,88.81,88.88,88.78,88.85,12206.38014155298,73.4503,73.5082,73.4255,73.4834,12206.3801
2013-03-14 10:30:00,88.85,88.91,88.8,88.91,10872.910042055595,73.4834,73.533,73.442,73.533,10872.91
2013-03-14 10:35:00,88.91,89.09,88.91,89.05,17335.111293465994,73.533,73.6819,73.533,73.6488,17335.1113
2013-03-14 10:40:00,89.05,89.15,89.04,89.13,15693.91732485383,73.6488,73.7315,73.6405,73.715,15693.9173
2013-03-14 10:45:00,89.14,89.2,89.11,89.19,16206.790440045132,73.7232,73.7728,73.6984,73.7646,16206.7904
2013-03-14 10:50:00,89.18,89.35,89.18,89.34,29438.916811980715,73.7563,73.8969,73.7563,73.8886,29438.9168
2013-03-14 10:55:00,89.33,89.57,89.33,89.55,37952.61052415632,73.8804,74.0789,73.8804,74.0623,37952.6105
2013-03-14 11:00:00,89.54,89.57,89.48,89.5,23592.163298799875,74.054,74.0789,74.0044,74.021,23592.1633
2013-03-14 11:05:00,89.51,89.55,89.51,89.53,19181.45450815468,74.0292,74.0623,74.0292,74.0458,19181.4545
2013-03-14 11:10:00,89.52,89.53,89.42,89.5,25028.20802133552,74.0375,74.0458,73.9548,74.021,25028.208
2013-03-14 11:15:00,89.49,89.49,89.42,89.47,20207.200738537285,74.0127,74.0127,73.9548,73.9962,20207.2007
2013-03-14 11:20:00,89.48,89.55,89.45,89.55,19694.327623345984,74.0044,74.0623,73.9796,74.0623,19694.3276
2013-03-14 11:25:00,89.55,89.58,89.51,89.57,19284.029131192943,74.0623,74.0871,74.0292,74.0789,19284.0291
2013-03-14 11:30:00,89.58,89.61,89.49,89.6,17232.536670427737,74.0871,74.1119,74.0127,74.1037,17232.5367
2013-03-14 11:35:00,89.61,89.8,89.61,89.74,44209.66252949021,74.1119,74.2691,74.1119,74.2195,44209.6625
2013-03-14 11:40:00,89.75,89.75,89.62,89.66,25335.9318904503,74.2277,74.2277,74.1202,74.1533,25335.9319
2013-03-14 11:45:00,89.65,89.84,89.65,89.83,21950.969330187712,74.145,74.3022,74.145,74.2939,21950.9693
2013-03-14 11:50:00,89.83,89.87,89.83,89.84,21745.82008411119,74.2939,74.327,74.2939,74.3022,21745.8201
2013-03-14 11:55:00,89.85,89.99,89.84,89.88,41029.84921530413,74.3104,74.4262,74.3022,74.3352,41029.8492
2013-03-14 12:00:00,89.86,89.98,89.84,89.98,18360.8575238486,74.3187,74.4179,74.3022,74.4179,18360.8575
2013-03-14 12:05:00,89.97,90.01,89.95,89.98,20720.073853728587,74.4097,74.4428,74.3931,74.4179,20720.0739
2013-03-14 12:10:00,89.98,90.04,89.96,89.99,25541.081136526824,74.4179,74.4676,74.4014,74.4262,25541.0811
2013-03-14 12:15:00,89.99,90.04,89.98,90.02,20412.349984613807,74.4262,74.4676,74.4179,74.451,20412.35
2013-03-14 12:20:00,90.01,90.04,89.98,89.98,18873.7306390399,74.4428,74.4676,74.4179,74.4179,18873.7306
2013-03-14 12:25:00,89.99,90.16,89.98,90.12,27284.849728177247,74.4262,74.5668,74.4179,74.5337,27284.8497
2013-03-14 12:30:00,90.12,90.13,90.04,90.04,23489.588675761617,74.5337,74.542,74.4676,74.4676,23489.5887
2013-03-14 12:35:00,90.04,90.1,90.02,90.07,19181.45450815468,74.4676,74.5172,74.451,74.4924,19181.4545
2013-03-14 12:40:00,90.07,90.19,90.07,90.11,24925.63339829726,74.4924,74.5916,74.4924,74.5255,24925.6334
2013-03-14 12:45:00,90.11,90.17,90.03,90.05,22156.11857626423,74.5255,74.5751,74.4593,74.4758,22156.1186
2013-03-14 12:50:00,90.05,90.12,90.04,90.07,29951.789927172016,74.4758,74.5337,74.4676,74.4924,29951.7899
2013-03-14 12:55:00,90.07,90.09,90.05,90.06,19694.327623345984,74.4924,74.5089,74.4758,74.4841,19694.3276
2013-03-14 13:00:00,90.07,90.15,90.01,90.14,27284.849728177247,74.4924,74.5585,74.4428,74.5503,27284.8497
2013-03-14 13:05:00,90.14,90.17,90.01,90.04,19386.6037542312,74.5503,74.5751,74.4428,74.4676,19386.6038
2013-03-14 13:10:00,90.02,90.02,89.96,89.98,19694.327623345984,74.451,74.451,74.4014,74.4179,19694.3276
2013-03-14 13:15:00,89.99,90.08,89.97,89.98,29336.342188942454,74.4262,74.5007,74.4097,74.4179,29336.3422
2013-03-14 13:20:00,89.97,89.97,89.88,89.92,21950.969330187712,74.4097,74.4097,74.3352,74.3683,21950.9693
2013-03-14 13:25:00,89.92,89.92,89.88,89.9,14770.745717509488,74.3683,74.3683,74.3352,74.3518,14770.7457
2013-03-14 13:30:00,89.91,89.92,89.83,89.83,25848.805005641603,74.3601,74.3683,74.2939,74.2939,25848.805
2013-03-14 13:35:00,89.82,89.92,89.8,89.88,26669.401989947684,74.2856,74.3683,74.2691,74.3352,26669.402
2013-03-14 13:40:00,89.89,89.99,89.87,89.98,20002.051492460763,74.3435,74.4262,74.327,74.4179,20002.0515
2013-03-14 13:45:00,89.97,90.02,89.97,89.98,17745.40978561904,74.4097,74.451,74.4097,74.4179,17745.4098
2013-03-14 13:50:00,89.97,89.99,89.92,89.93,27284.849728177247,74.4097,74.4262,74.3683,74.3766,27284.8497
2013-03-14 13:55:00,89.94,89.97,89.92,89.97,17642.835162580777,74.3849,74.4097,74.3683,74.4097,17642.8352
2013-03-14 14:00:00,89.97,90.01,89.96,89.99,23592.163298799875,74.4097,74.4428,74.4014,74.4262,23592.1633
2013-03-14 14:05:00,89.99,90.07,89.99,89.99,26156.528874756383,74.4262,74.4924,74.4262,74.4262,26156.5289
2013-03-14 14:10:00,89.99,90.0,89.94,89.94,17642.835162580777,74.4262,74.4345,74.3849,74.3849,17642.8352
2013-03-14 14:15:00,89.94,89.96,89.88,89.96,22463.84244537901,74.3849,74.4014,74.3352,74.4014,22463.8424
2013-03-14 14:20:00,89.96,90.03,89.95,89.98,18566.00676992512,74.4014,74.4593,74.3931,74.4179,18566.0068
2013-03-14 14:25:00,89.97,89.97,89.92,89.97,17232.536670427737,74.4097,74.4097,74.3683,74.4097,17232.5367
2013-03-14 14:30:00,89.98,90.02,89.95,89.99,25233.35726741204,74.4179,74.451,74.3931,74.4262,25233.3573
2013-03-14 14:35:00,89.99,90.07,89.99,90.04,17540.260539542516,74.4262,74.4924,74.4262,74.4676,17540.2605
2013-03-14 14:40:00,90.04,90.07,90.02,90.07,18976.30526207816,74.4676,74.4924,74.451,74.4924,18976.3053
2013-03-14 14:45:00,90.05,90.06,89.97,89.99,34054.77484870243,74.4758,74.4841,74.4097,74.4262,34054.7748
2013-03-14 14:50:00,89.99,90.03,89.96,90.01,20617.49923069033,74.4262,74.4593,74.4014,74.4428,20617.4992
2013-03-14 14:55:00,90.01,90.07,90.0,90.07,19694.327623345984,74.4428,74.4924,74.4345,74.4924,19694.3276
2013-03-14 15:00:00,90.08,90.09,90.01,90.02,17642.835162580777,74.5007,74.5089,74.4428,74.451,17642.8352
2013-03-14 15:05:00,90.03,90.09,90.02,90.09,33849.62560262591,74.4593,74.5089,74.451,74.5089,33849.6256
2013-03-14 15:10:00,90.1,90.18,90.07,90.15,40414.40147707457,74.5172,74.5834,74.4924,74.5585,40414.4015
2013-03-14 15:15:00,90.15,90.17,90.1,90.1,23797.3125448764,74.5585,74.5751,74.5172,74.5172,23797.3125
2013-03-14 15:20:00,90.12,90.12,90.01,90.01,17129.962047389476,74.5337,74.5337,74.4428,74.4428,17129.962
2013-03-14 15:25:00,90.01,90.09,90.01,90.08,39286.0806236537,74.4428,74.5089,74.4428,74.5007,39286.0806
2013-03-14 15:30:00,90.09,90.09,90.06,90.07,28720.89445071289,74.5089,74.5089,74.4841,74.4924,28720.8945
2013-03-14 15:35:00,90.06,90.14,90.06,90.14,29746.64068109549,74.4841,74.5503,74.4841,74.5503,29746.6407
2013-03-14 15:40:00,90.13,90.19,90.13,90.19,26874.551236024206,74.542,74.5916,74.542,74.5916,26874.5512
2013-03-14 15:45:00,90.18,90.19,90.1,90.1,68724.99743563442,74.5834,74.5916,74.5172,74.5172,68724.9974
2013-03-14 15:50:00,90.11,90.15,90.08,90.15,70776.48989639962,74.5255,74.5585,74.5007,74.5585,70776.4899
2013-03-14 15:55:00,90.14,90.2,90.12,90.19,97548.46650938556,74.5503,74.5999,74.5337,74.5916,97548.4665
2013-03-15 09:30:00,90.17,90.28,89.98,89.98,304646.6304236332,74.5751,74.6661,74.4179,74.4179,304646.6304
2013-03-15 09:35:00,90.01,90.03,89.51,89.51,23694.737921838136,74.4428,74.4593,74.0292,74.0292,23694.7379
2013-03-15 09:40:00,89.52,89.77,89.4,89.65,52005.33388039799,74.0375,74.2443,73.9383,74.145,52005.3339
2013-03-15 09:45:00,89.68,89.87,89.65,89.84,20925.22309980511,74.1698,74.327,74.145,74.3022,20925.2231
2013-03-15 09:50:00,89.85,89.92,89.74,89.79,30874.96153451636,74.3104,74.3683,74.2195,74.2608,30874.9615
2013-03-15 09:55:00,89.79,89.85,89.69,89.7,33029.028618319826,74.2608,74.3104,74.1781,74.1864,33029.0286
2013-03-15 10:00:00,89.69,89.74,89.64,89.67,51902.75925735973,74.1781,74.2195,74.1368,74.1616,51902.7593
2013-03-15 10:05:00,89.67,89.85,89.64,89.8,24002.46179095292,74.1616,74.3104,74.1368,74.2691,24002.4618
2013-03-15 10:10:00,89.81,89.82,89.71,89.75,14360.447225356444,74.2773,74.2856,74.1946,74.2277,14360.4472
2013-03-15 10:15:00,89.74,89.83,89.69,89.83,18155.70827777208,74.2195,74.2939,74.1781,74.2939,18155.7083
2013-03-15 10:20:00,89.83,89.87,89.73,89.73,14565.596471432968,74.2939,74.327,74.2112,74.2112,14565.5965
2013-03-15 10:25:00,89.75,89.76,89.72,89.74,13539.850241050364,74.2277,74.236,74.2029,74.2195,13539.8502
2013-03-15 10:30:00,89.73,89.78,89.69,89.76,15591.34270181557,74.2112,74.2525,74.1781,74.236,15591.3427
2013-03-15 10:35:00,89.76,89.89,89.76,89.89,14257.872602318186,74.236,74.3435,74.236,74.3435,14257.8726
2013-03-15 10:40:00,89.89,89.94,89.87,89.92,15078.46958662427,74.3435,74.3849,74.327,74.3683,15078.4696
2013-03-15 10:45:00,89.9,89.91,89.78,89.82,15796.491947892093,74.3518,74.3601,74.2525,74.2856,15796.4919
2013-03-15 10:50:00,89.83,89.84,89.75,89.77,6359.626628372141,74.2939,74.3022,74.2277,74.2443,6359.6266
2013-03-15 10:55:00,89.77,89.81,89.71,89.78,12616.67863370602,74.2443,74.2773,74.1946,74.2525,12616.6786
2013-03-15 11:00:00,89.78,89.79,89.73,89.78,12206.38014155298,74.2525,74.2608,74.2112,74.2525,12206.3801
2013-03-15 11:05:00,89.77,89.87,89.76,89.87,18053.13365473381,74.2443,74.327,74.236,74.327,18053.1337
2013-03-15 11:10:00,89.87,89.87,89.74,89.75,8513.693712175607,74.327,74.327,74.2195,74.2277,8513.6937
2013-03-15 11:15:00,89.75,89.85,89.73,89.84,10360.036926864292,74.2277,74.3104,74.2112,74.3022,10360.0369
2013-03-15 11:20:00,89.85,89.86,89.75,89.8,16001.641193968611,74.3104,74.3187,74.2277,74.2691,16001.6412
2013-03-15 11:25:00,89.79,89.86,89.78,89.86,11488.357780285158,74.2608,74.3187,74.2525,74.3187,11488.3578
2013-03-15 11:30:00,89.86,89.91,89.82,89.87,22566.41706841727,74.3187,74.3601,74.2856,74.327,22566.4171
2013-03-15 11:35:00,89.88,89.97,89.85,89.92,14975.894963586008,74.3352,74.4097,74.3104,74.3683,14975.895
2013-03-15 11:40:00,89.9,89.9,89.86,89.86,5949.328136219099,74.3518,74.3518,74.3187,74.3187,5949.3281
2013-03-15 11:45:00,89.85,89.89,89.81,89.81,20514.924607652065,74.3104,74.3435,74.2773,74.2773,20514.9246
2013-03-15 11:50:00,89.81,89.81,89.77,89.79,11898.656272438198,74.2773,74.2773,74.2443,74.2608,11898.6563
2013-03-15 11:55:00,89.78,89.79,89.74,89.75,8923.992204328648,74.2525,74.2608,74.2195,74.2277,8923.9922
2013-03-15 12:00:00,89.75,89.76,89.72,89.74,19181.45450815468,74.2277,74.236,74.2029,74.2195,19181.4545
2013-03-15 12:05:00,89.75,89.83,89.75,89.82,9642.014565596472,74.2277,74.2939,74.2277,74.2856,9642.0146
2013-03-15 12:10:00,89.82,89.83,89.75,89.78,11693.507026361678,74.2856,74.2939,74.2277,74.2525,11693.507
2013-03-15 12:15:00,89.78,89.8,89.75,89.8,7590.522104831264,74.2525,74.2691,74.2277,74.2691,7590.5221
2013-03-15 12:20:00,89.81,89.85,89.8,89.83,9436.86531951995,74.2773,74.3104,74.2691,74.2939,9436.8653
2013-03-15 12:25:00,89.8,89.83,89.77,89.82,8205.969843060826,74.2691,74.2939,74.2443,74.2856,8205.9698
2013-03-15 12:30:00,89.81,89.88,89.8,89.87,11078.059288132115,74.2773,74.3352,74.2691,74.327,11078.0593
2013-03-15 12:35:00,89.88,89.91,89.82,89.82,11385.783157246897,74.3352,74.3601,74.2856,74.2856,11385.7832
2013-03-15 12:40:00,89.83,89.88,89.82,89.83,10154.887680787771,74.2939,74.3352,74.2856,74.2939,10154.8877
2013-03-15 12:45:00,89.84,89.95,89.84,89.93,8923.992204328648,74.3022,74.3931,74.3022,74.3766,8923.9922
2013-03-15 12:50:00,89.93,89.94,89.87,89.88,6359.626628372141,74.3766,74.3849,74.327,74.3352,6359.6266
2013-03-15 12:55:00,89.87,89.9,89.84,89.85,8718.842958252128,74.327,74.3518,74.3022,74.3104,8718.843
2013-03-15 13:00:00,89.86,89.89,89.85,89.86,2769.514822033029,74.3187,74.3435,74.3104,74.3187,2769.5148
2013-03-15 13:05:00,89.85,89.86,89.79,89.8,7385.372858754744,74.3104,74.3187,74.2608,74.2691,7385.3729
2013-03-15 13:10:00,89.81,89.92,89.81,89.92,19694.327623345984,74.2773,74.3683,74.2773,74.3683,19694.3276
2013-03-15 13:15:00,89.92,89.94,89.84,89.84,4821.007282798236,74.3683,74.3849,74.3022,74.3022,4821.0073
2013-03-15 13:20:00,89.85,89.85,89.76,89.77,6872.499743563442,74.3104,74.3104,74.236,74.2443,6872.4997
2013-03-15 13:25:00,89.77,89.82,89.76,89.78,7385.372858754744,74.2443,74.2856,74.236,74.2525,7385.3729
2013-03-15 13:30:00,89.77,89.81,89.75,89.81,5333.880397989537,74.2443,74.2773,74.2277,74.2773,5333.8804
2013-03-15 13:35:00,89.8,89.81,89.74,89.75,8103.395220022566,74.2691,74.2773,74.2195,74.2277,8103.3952
2013-03-15 13:40:00,89.76,89.81,89.74,89.75,20207.200738537285,74.236,74.2773,74.2195,74.2277,20207.2007
2013-03-15 13:45:00,89.75,89.81,89.75,89.8,10154.887680787771,74.2277,74.2773,74.2277,74.2691,10154.8877
2013-03-15 13:50:00,89.81,89.81,89.75,89.79,7898.245973946045,74.2773,74.2773,74.2277,74.2608,7898.246
2013-03-15 13:55:00,89.78,89.82,89.77,89.8,12719.25325674428,74.2525,74.2856,74.2443,74.2691,12719.2533
2013-03-15 14:00:00,89.79,89.88,89.79,89.86,14052.723356241666,74.2608,74.3352,74.2608,74.3187,14052.7234
2013-03-15 14:05:00,89.87,89.88,89.78,89.8,10360.036926864292,74.327,74.3352,74.2525,74.2691,10360.0369
2013-03-15 14:10:00,89.8,89.84,89.79,89.83,8000.820596984306,74.2691,74.3022,74.2608,74.2939,8000.8206
2013-03-15 14:15:00,89.84,89.84,89.8,89.81,13232.126371935585,74.3022,74.3022,74.2691,74.2773,13232.1264
2013-03-15 14:20:00,89.81,89.83,89.78,89.82,23387.01405272336,74.2773,74.2939,74.2525,74.2856,23387.0141
2013-03-15 14:25:00,89.82,89.83,89.79,89.79,18668.58139296338,74.2856,74.2939,74.2608,74.2608,18668.5814
2013-03-15 14:30:00,89.81,89.82,89.78,89.8,15283.61883270079,74.2773,74.2856,74.2525,74.2691,15283.6188
2013-03-15 14:35:00,89.8,89.8,89.74,89.78,15796.491947892093,74.2691,74.2691,74.2195,74.2525,15796.4919
2013-03-15 14:40:00,89.8,89.81,89.75,89.8,13539.850241050364,74.2691,74.2773,74.2277,74.2691,13539.8502
2013-03-15 14:45:00,89.81,89.83,89.75,89.77,14155.297979279923,74.2773,74.2939,74.2277,74.2443,14155.298
2013-03-15 14:50:00,89.77,89.82,89.74,89.82,19489.17837726946,74.2443,74.2856,74.2195,74.2856,19489.1784
2013-03-15 14:55:00,89.82,89.88,89.79,89.79,17027.387424351215,74.2856,74.3352,74.2608,74.2608,17027.3874
2013-03-15 15:00:00,89.8,89.88,89.8,89.88,22771.5663144938,74.2691,74.3352,74.2691,74.3352,22771.5663
2013-03-15 15:05:00,89.88,89.91,89.87,89.9,13437.275618012103,74.3352,74.3601,74.327,74.3518,13437.2756
2013-03-15 15:10:00,89.91,89.92,89.87,89.87,14360.447225356444,74.3601,74.3683,74.327,74.327,14360.4472
2013-03-15 15:15:00,89.87,89.89,89.83,89.83,14257.872602318186,74.327,74.3435,74.2939,74.2939,14257.8726
2013-03-15 15:20:00,89.83,89.85,89.78,89.78,20514.924607652065,74.2939,74.3104,74.2525,74.2525,20514.9246
2013-03-15 15:25:00,89.78,89.85,89.78,89.85,14873.320340547749,74.2525,74.3104,74.2525,74.3104,14873.3203
2013-03-15 15:30:00,89.83,89.92,89.82,89.92,27592.57359729203,74.2939,74.3683,74.2856,74.3683,27592.5736
2013-03-15 15:35:00,89.92,89.94,89.89,89.94,19796.902246384245,74.3683,74.3849,74.3435,74.3849,19796.9022
2013-03-15 15:40:00,89.94,90.0,89.93,89.99,30054.36455021028,74.3849,74.4345,74.3766,74.4262,30054.3646
2013-03-15 15:45:00,89.99,90.04,89.96,89.99,51287.31151913016,74.4262,74.4676,74.4014,74.4262,51287.3115
2013-03-15 15:50:00,89.99,90.0,89.93,89.98,58672.68437788491,74.4262,74.4345,74.3766,74.4179,58672.6844
2013-03-15 15:55:00,89.99,90.0,89.83,89.96,205559.5445686737,74.4262,74.4345,74.2939,74.4014,205559.5446
2013-03-18 09:30:00,89.48,89.49,89.12,89.13,27797.72284336855,74.0044,74.0127,73.7067,73.715,27797.7228
2013-03-18 09:35:00,89.07,89.21,89.05,89.2,16514.514309159913,73.6653,73.7811,73.6488,73.7728,16514.5143
2013-03-18 09:40:00,89.22,89.43,89.21,89.36,11590.932403323415,73.7894,73.9631,73.7811,73.9052,11590.9324
2013-03-18 09:45:00,89.34,89.53,89.26,89.46,6359.626628372141,73.8886,74.0458,73.8225,73.9879,6359.6266
2013-03-18 09:50:00,89.4,89.47,89.32,89.38,5641.604267104318,73.9383,73.9962,73.8721,73.9217,5641.6043
2013-03-18 09:55:00,89.41,89.44,89.31,89.31,4513.283413683455,73.9465,73.9713,73.8638,73.8638,4513.2834
2013-03-18 10:00:00,89.31,89.33,89.21,89.25,12308.95476459124,73.8638,73.8804,73.7811,73.8142,12308.9548
2013-03-18 10:05:00,89.25,89.3,89.22,89.22,12206.38014155298,73.8142,73.8556,73.7894,73.7894,12206.3801
2013-03-18 10:10:00,89.23,89.39,89.23,89.39,4410.708790645194,73.7977,73.93,73.7977,73.93,4410.7088
2013-03-18 10:15:00,89.41,89.42,89.37,89.39,10565.186172940814,73.9465,73.9548,73.9134,73.93,10565.1862
2013-03-18 10:20:00,89.39,89.43,89.33,89.33,8616.268335213868,73.93,73.9631,73.8804,73.8804,8616.2683
2013-03-18 10:25:00,89.33,89.53,89.33,89.49,8718.842958252128,73.8804,74.0458,73.8804,74.0127,8718.843
2013-03-18 10:30:00,89.51,89.51,89.4,89.44,6154.47738229562,74.0292,74.0292,73.9383,73.9713,6154.4774
2013-03-18 10:35:00,89.43,89.43,89.32,89.37,5026.156528874756,73.9631,73.9631,73.8721,73.9134,5026.1565
2013-03-18 10:40:00,89.38,89.38,89.34,89.34,7385.372858754744,73.9217,73.9217,73.8886,73.8886,7385.3729
2013-03-18 10:45:00,89.36,89.38,89.3,89.38,7487.947481793004,73.9052,73.9217,73.8556,73.9217,7487.9475
2013-03-18 10:50:00,89.34,89.39,89.33,89.35,3897.8356754538927,73.8886,73.93,73.8804,73.8969,3897.8357
2013-03-18 10:55:00,89.33,89.38,89.33,89.37,6257.0520053338805,73.8804,73.9217,73.8804,73.9134,6257.052
2013-03-18 11:00:00,89.35,89.42,89.3,89.42,4308.134167606934,73.8969,73.9548,73.8556,73.9548,4308.1342
2013-03-18 11:05:00,89.43,89.43,89.31,89.34,7487.947481793004,73.9631,73.9631,73.8638,73.8886,7487.9475
2013-03-18 11:10:00,89.32,89.41,89.32,89.36,8616.268335213868,73.8721,73.9465,73.8721,73.9052,8616.2683
2013-03-18 11:15:00,89.36,89.42,89.34,89.42,6359.626628372141,73.9052,73.9548,73.8886,73.9548,6359.6266
2013-03-18 11:20:00,89.39,89.47,89.36,89.45,7898.245973946045,73.93,73.9962,73.9052,73.9796,7898.246
2013-03-18 11:25:00,89.45,89.49,89.42,89.42,7487.947481793004,73.9796,74.0127,73.9548,73.9548,7487.9475
2013-03-18 11:30:00,89.44,89.44,89.31,89.31,5539.029644066058,73.9713,73.9713,73.8638,73.8638,5539.0296
2013-03-18 11:35:00,89.34,89.4,89.32,89.38,12206.38014155298,73.8886,73.9383,73.8721,73.9217,12206.3801
2013-03-18 11:40:00,89.38,89.43,89.32,89.38,10257.462303826032,73.9217,73.9631,73.8721,73.9217,10257.4623
2013-03-18 11:45:00,89.39,89.53,89.38,89.53,5231.305774951277,73.93,74.0458,73.9217,74.0458,5231.3058
2013-03-18 11:50:00,89.53,89.6,89.53,89.58,10257.462303826032,74.0458,74.1037,74.0458,74.0871,10257.4623
2013-03-18 11:55:00,89.58,89.66,89.57,89.66,21540.670838034668,74.0871,74.1533,74.0789,74.1533,21540.6708
2013-03-18 12:00:00,89.66,89.66,89.57,89.57,8103.395220022566,74.1533,74.1533,74.0789,74.0789,8103.3952
2013-03-18 12:05:00,89.58,89.61,89.56,89.59,5949.328136219099,74.0871,74.1119,74.0706,74.0954,5949.3281
2013-03-18 12:10:00,89.6,89.65,89.59,89.64,7077.648989639963,74.1037,74.145,74.0954,74.1368,7077.649
2013-03-18 12:15:00,89.64,89.66,89.61,89.63,12514.10401066776,74.1368,74.1533,74.1119,74.1285,12514.104
2013-03-18 12:20:00,89.6,89.69,89.55,89.66,4410.708790645194,74.1037,74.1781,74.0623,74.1533,4410.7088
2013-03-18 12:25:00,89.66,89.66,89.57,89.63,16617.088932198174,74.1533,74.1533,74.0789,74.1285,16617.0889
2013-03-18 12:30:00,89.63,89.67,89.57,89.63,19181.45450815468,74.1285,74.1616,74.0789,74.1285,19181.4545
2013-03-18 12:35:00,89.64,89.67,89.63,89.63,4615.858036721715,74.1368,74.1616,74.1285,74.1285,4615.858
2013-03-18 12:40:00,89.65,89.65,89.56,89.57,7795.671350907785,74.145,74.145,74.0706,74.0789,7795.6714
2013-03-18 12:45:00,89.59,89.59,89.5,89.5,8616.268335213868,74.0954,74.0954,74.021,74.021,8616.2683
2013-03-18 12:50:00,89.49,89.49,89.45,89.49,8308.544466099087,74.0127,74.0127,73.9796,74.0127,8308.5445
2013-03-18 12:55:00,89.48,89.58,89.48,89.57,7693.096727869524,74.0044,74.0871,74.0044,74.0789,7693.0967
2013-03-18 13:00:00,89.56,89.57,89.55,89.55,10872.910042055595,74.0706,74.0789,74.0623,74.0623,10872.91
2013-03-18 13:05:00,89.56,89.6,89.56,89.59,6051.902759257359,74.0706,74.1037,74.0706,74.0954,6051.9028
2013-03-18 13:10:00,89.6,89.64,89.6,89.64,8205.969843060826,74.1037,74.1368,74.1037,74.1368,8205.9698
2013-03-18 13:15:00,89.65,89.68,89.65,89.65,10257.462303826032,74.145,74.1698,74.145,74.145,10257.4623
2013-03-18 13:20:00,89.65,89.68,89.64,89.67,7795.671350907785,74.145,74.1698,74.1368,74.1616,7795.6714
2013-03-18 13:25:00,89.67,89.67,89.54,89.56,7282.798235716484,74.1616,74.1616,74.054,74.0706,7282.7982
2013-03-18 13:30:00,89.55,89.6,89.53,89.55,7180.223612678223,74.0623,74.1037,74.0458,74.0623,7180.2236
2013-03-18 13:35:00,89.53,89.59,89.49,89.56,10154.887680787771,74.0458,74.0954,74.0127,74.0706,10154.8877
2013-03-18 13:40:00,89.55,89.6,89.54,89.59,5436.455021027798,74.0623,74.1037,74.054,74.0954,5436.455
2013-03-18 13:45:00,89.6,89.67,89.6,89.66,8923.992204328648,74.1037,74.1616,74.1037,74.1533,8923.9922
2013-03-18 13:50:00,89.67,89.67,89.59,89.61,7180.223612678223,74.1616,74.1616,74.0954,74.1119,7180.2236
2013-03-18 13:55:00,89.62,89.66,89.55,89.57,12308.95476459124,74.1202,74.1533,74.0623,74.0789,12308.9548
2013-03-18 14:00:00,89.56,89.63,89.54,89.63,9949.738434711251,74.0706,74.1285,74.054,74.1285,9949.7384
2013-03-18 14:05:00,89.64,89.68,89.63,89.64,9744.58918863473,74.1368,74.1698,74.1285,74.1368,9744.5892
2013-03-18 14:10:00,89.64,89.72,89.62,89.7,10154.887680787771,74.1368,74.2029,74.1202,74.1864,10154.8877
2013-03-18 14:15:00,89.7,89.79,89.7,89.78,9539.43994255821,74.1864,74.2608,74.1864,74.2525,9539.4399
2013-03-18 14:20:00,89.78,89.78,89.68,89.77,8821.417581290389,74.2525,74.2525,74.1698,74.2443,8821.4176
2013-03-18 14:25:00,89.77,89.78,89.7,89.74,8411.119089137346,74.2443,74.2525,74.1864,74.2195,8411.1191
2013-03-18 14:30:00,89.74,89.76,89.71,89.71,5231.305774951277,74.2195,74.236,74.1946,74.1946,5231.3058
2013-03-18 14:35:00,89.7,89.72,89.67,89.68,9847.163811672992,74.1864,74.2029,74.1616,74.1698,9847.1638
2013-03-18 14:40:00,89.68,89.77,89.67,89.77,9129.14145040517,74.1698,74.2443,74.1616,74.2443,9129.1415
2013-03-18 14:45:00,89.77,89.78,89.69,89.71,6257.0520053338805,74.2443,74.2525,74.1781,74.1946,6257.052
2013-03-18 14:50:00,89.72,89.72,89.65,89.65,8000.820596984306,74.2029,74.2029,74.145,74.145,8000.8206
2013-03-18 14:55:00,89.65,89.68,89.58,89.58,10975.484665093856,74.145,74.1698,74.0871,74.0871,10975.4847
2013-03-18 15:00:00,89.58,89.65,89.58,89.62,16001.641193968611,74.0871,74.145,74.0871,74.1202,16001.6412
2013-03-18 15:05:00,89.63,89.67,89.62,89.63,9744.58918863473,74.1285,74.1616,74.1202,74.1285,9744.5892
2013-03-18 15:10:00,89.62,89.72,89.62,89.71,9744.58918863473,74.1202,74.2029,74.1202,74.1946,9744.5892
2013-03-18 15:15:00,89.72,89.73,89.53,89.59,11898.656272438198,74.2029,74.2112,74.0458,74.0954,11898.6563
2013-03-18 15:20:00,89.6,89.64,89.58,89.63,12514.10401066776,74.1037,74.1368,74.0871,74.1285,12514.104
2013-03-18 15:25:00,89.62,89.62,89.47,89.5,18360.8575238486,74.1202,74.1202,73.9962,74.021,18360.8575
2013-03-18 15:30:00,89.52,89.53,89.5,89.52,14155.297979279923,74.0375,74.0458,74.021,74.0375,14155.298
2013-03-18 15:35:00,89.51,89.51,89.37,89.37,20617.49923069033,74.0292,74.0292,73.9134,73.9134,20617.4992
2013-03-18 15:40:00,89.36,89.46,89.34,89.43,21027.797722843367,73.9052,73.9879,73.8886,73.9631,21027.7977
2013-03-18 15:45:00,89.43,89.52,89.41,89.43,26669.401989947684,73.9631,74.0375,73.9465,73.9631,26669.402
2013-03-18 15:50:00,89.42,89.49,89.4,89.48,33747.05097958765,73.9548,74.0127,73.9383,74.0044,33747.051
2013-03-18 15:55:00,89.48,89.56,89.45,89.55,71084.2137655144,74.0044,74.0706,73.9796,74.0623,71084.2138
2013-03-19 09:30:00,89.75,89.77,89.54,89.66,21130.372345881628,74.2277,74.2443,74.054,74.1533,21130.3723
2013-03-19 09:35:00,89.69,89.69,89.54,89.6,16514.514309159913,74.1781,74.1781,74.054,74.1037,16514.5143
2013-03-19 09:40:00,89.6,89.61,89.42,89.42,22771.5663144938,74.1037,74.1119,73.9548,73.9548,22771.5663
2013-03-19 09:45:00,89.42,89.53,89.42,89.48,7898.245973946045,73.9548,74.0458,73.9548,74.0044,7898.246
2013-03-19 09:50:00,89.5,89.56,89.5,89.56,3282.3879372243305,74.021,74.0706,74.021,74.0706,3282.3879
2013-03-19 09:55:00,89.56,89.56,89.45,89.46,8616.268335213868,74.0706,74.0706,73.9796,73.9879,8616.2683
2013-03-19 10:00:00,89.46,89.53,89.46,89.53,6154.47738229562,73.9879,74.0458,73.9879,74.0458,6154.4774
2013-03-19 10:05:00,89.53,89.53,89.44,89.51,5436.455021027798,74.0458,74.0458,73.9713,74.0292,5436.455
2013-03-19 10:10:00,89.52,89.55,89.5,89.51,6975.074366601702,74.0375,74.0623,74.021,74.0292,6975.0744
2013-03-19 10:15:00,89.51,89.56,89.51,89.56,2666.9401989947687,74.0292,74.0706,74.0292,74.0706,2666.9402
2013-03-19 10:20:00,89.51,89.59,89.46,89.48,8616.268335213868,74.0292,74.0954,73.9879,74.0044,8616.2683
2013-03-19 10:25:00,89.48,89.52,89.44,89.44,15386.193455739049,74.0044,74.0375,73.9713,73.9713,15386.1935
2013-03-19 10:30:00,89.47,89.47,89.39,89.43,11693.507026361678,73.9962,73.9962,73.93,73.9631,11693.507
2013-03-19 10:35:00,89.44,89.5,89.4,89.5,8821.417581290389,73.9713,74.021,73.9383,74.021,8821.4176
2013-03-19 10:40:00,89.46,89.51,89.46,89.5,4821.007282798236,73.9879,74.0292,73.9879,74.021,4821.0073
2013-03-19 10:45:00,89.48,89.49,89.4,89.43,8513.693712175607,74.0044,74.0127,73.9383,73.9631,8513.6937
2013-03-19 10:50:00,89.38,89.5,89.38,89.49,6359.626628372141,73.9217,74.021,73.9217,74.0127,6359.6266
2013-03-19 10:55:00,89.49,89.5,89.43,89.48,4923.581905836496,74.0127,74.021,73.9631,74.0044,4923.5819
2013-03-19 11:00:00,89.47,89.49,89.38,89.46,16617.088932198174,73.9962,74.0127,73.9217,73.9879,16617.0889
2013-03-19 11:05:00,89.47,89.53,89.46,89.48,3897.8356754538927,73.9962,74.0458,73.9879,74.0044,3897.8357
2013-03-19 11:10:00,89.49,89.51,89.47,89.51,2461.790952918248,74.0127,74.0292,73.9962,74.0292,2461.791
2013-03-19 11:15:00,89.52,89.59,89.51,89.59,8000.820596984306,74.0375,74.0954,74.0292,74.0954,8000.8206
2013-03-19 11:20:00,89.6,89.64,89.55,89.55,3692.686429377372,74.1037,74.1368,74.0623,74.0623,3692.6864
2013-03-19 11:25:00,89.53,89.55,89.52,89.54,3692.686429377372,74.0458,74.0623,74.0375,74.054,3692.6864
2013-03-19 11:30:00,89.53,89.62,89.52,89.58,4513.283413683455,74.0458,74.1202,74.0375,74.0871,4513.2834
2013-03-19 11:35:00,89.54,89.58,89.52,89.53,8718.842958252128,74.054,74.0871,74.0375,74.0458,8718.843
2013-03-19 11:40:00,89.52,89.64,89.52,89.62,9334.29069648169,74.0375,74.1368,74.0375,74.1202,9334.2907
2013-03-19 11:45:00,89.59,89.64,89.47,89.47,7385.372858754744,74.0954,74.1368,73.9962,73.9962,7385.3729
2013-03-19 11:50:00,89.47,89.48,89.38,89.47,6667.350497486921,73.9962,74.0044,73.9217,73.9962,6667.3505
2013-03-19 11:55:00,89.48,89.48,89.27,89.34,16617.088932198174,74.0044,74.0044,73.8307,73.8886,16617.0889
2013-03-19 12:00:00,89.33,89.33,89.28,89.29,6154.47738229562,73.8804,73.8804,73.839,73.8473,6154.4774
2013-03-19 12:05:00,89.3,89.34,89.26,89.3,7795.671350907785,73.8556,73.8886,73.8225,73.8556,7795.6714
2013-03-19 12:10:00,89.29,89.33,89.26,89.33,13232.126371935585,73.8473,73.8804,73.8225,73.8804,13232.1264
2013-03-19 12:15:00,89.31,89.32,89.24,89.31,5949.328136219099,73.8638,73.8721,73.8059,73.8638,5949.3281
2013-03-19 12:20:00,89.32,89.42,89.32,89.41,4718.432659759975,73.8721,73.9548,73.8721,73.9465,4718.4327
2013-03-19 12:25:00,89.39,89.53,89.39,89.5,7693.096727869524,73.93,74.0458,73.93,74.021,7693.0967
2013-03-19 12:30:00,89.49,89.49,89.4,89.4,6154.47738229562,74.0127,74.0127,73.9383,73.9383,6154.4774
2013-03-19 12:35:00,89.42,89.45,89.39,89.41,3692.686429377372,73.9548,73.9796,73.93,73.9465,3692.6864
2013-03-19 12:40:00,89.4,89.47,89.39,89.42,4513.283413683455,73.9383,73.9962,73.93,73.9548,4513.2834
2013-03-19 12:45:00,89.39,89.41,89.29,89.29,5231.305774951277,73.93,73.9465,73.8473,73.8473,5231.3058
2013-03-19 12:50:00,89.3,89.36,89.29,89.29,22053.54395322597,73.8556,73.9052,73.8473,73.8473,22053.544
2013-03-19 12:55:00,89.3,89.34,89.27,89.31,8000.820596984306,73.8556,73.8886,73.8307,73.8638,8000.8206
2013-03-19 13:00:00,89.32,89.33,89.25,89.28,5436.455021027798,73.8721,73.8804,73.8142,73.839,5436.455
2013-03-19 13:05:00,89.25,89.34,89.25,89.29,2974.6640681095496,73.8142,73.8886,73.8142,73.8473,2974.6641
2013-03-19 13:10:00,89.29,89.31,89.26,89.26,3897.8356754538927,73.8473,73.8638,73.8225,73.8225,3897.8357
2013-03-19 13:15:00,89.24,89.24,89.1,89.11,8718.842958252128,73.8059,73.8059,73.6901,73.6984,8718.843
2013-03-19 13:20:00,89.1,89.19,89.1,89.14,30772.386911478097,73.6901,73.7646,73.6901,73.7232,30772.3869
2013-03-19 13:25:00,89.13,89.18,89.13,89.14,14360.447225356444,73.715,73.7563,73.715,73.7232,14360.4472
2013-03-19 13:30:00,89.14,89.27,89.1,89.18,32721.304749205046,73.7232,73.8307,73.6901,73.7563,32721.3047
2013-03-19 13:35:00,89.18,89.18,88.99,89.01,18053.13365473381,73.7563,73.7563,73.5992,73.6157,18053.1337
2013-03-19 13:40:00,89.01,89.19,88.97,89.12,35285.670325161555,73.6157,73.7646,73.5826,73.7067,35285.6703
2013-03-19 13:45:00,89.1,89.17,89.01,89.14,10257.462303826032,73.6901,73.748,73.6157,73.7232,10257.4623
2013-03-19 13:50:00,89.14,89.18,89.05,89.07,12103.80551851472,73.7232,73.7563,73.6488,73.6653,12103.8055
2013-03-19 13:55:00,89.06,89.16,89.06,89.16,25233.35726741204,73.6571,73.7398,73.6571,73.7398,25233.3573
2013-03-19 14:00:00,89.15,89.22,89.15,89.17,7180.223612678223,73.7315,73.7894,73.7315,73.748,7180.2236
2013-03-19 14:05:00,89.15,89.25,89.08,89.22,14975.894963586008,73.7315,73.8142,73.6736,73.7894,14975.895
2013-03-19 14:10:00,89.23,89.25,89.14,89.14,5539.029644066058,73.7977,73.8142,73.7232,73.7232,5539.0296
2013-03-19 14:15:00,89.13,89.14,89.01,89.05,13437.275618012103,73.715,73.7232,73.6157,73.6488,13437.2756
2013-03-19 14:20:00,89.05,89.21,89.04,89.21,6462.201251410401,73.6488,73.7811,73.6405,73.7811,6462.2013
2013-03-19 14:25:00,89.23,89.28,89.18,89.21,6154.47738229562,73.7977,73.839,73.7563,73.7811,6154.4774
2013-03-19 14:30:00,89.22,89.4,89.22,89.34,9129.14145040517,73.7894,73.9383,73.7894,73.8886,9129.1415
2013-03-19 14:35:00,89.31,89.32,89.26,89.32,6051.902759257359,73.8638,73.8721,73.8225,73.8721,6051.9028
2013-03-19 14:40:00,89.33,89.36,89.22,89.25,5333.880397989537,73.8804,73.9052,73.7894,73.8142,5333.8804
2013-03-19 14:45:00,89.25,89.26,89.19,89.19,5539.029644066058,73.8142,73.8225,73.7646,73.7646,5539.0296
2013-03-19 14:50:00,89.18,89.22,89.15,89.21,9334.29069648169,73.7563,73.7894,73.7315,73.7811,9334.2907
2013-03-19 14:55:00,89.22,89.22,89.14,89.14,5539.029644066058,73.7894,73.7894,73.7232,73.7232,5539.0296
2013-03-19 15:00:00,89.16,89.23,89.12,89.12,10052.313057749512,73.7398,73.7977,73.7067,73.7067,10052.3131
2013-03-19 15:05:00,89.11,89.13,89.04,89.13,10154.887680787771,73.6984,73.715,73.6405,73.715,10154.8877
2013-03-19 15:10:00,89.12,89.47,89.1,89.47,18360.8575238486,73.7067,73.9962,73.6901,73.9962,18360.8575
2013-03-19 15:15:00,89.49,89.53,89.21,89.23,33952.20022566417,74.0127,74.0458,73.7811,73.7977,33952.2002
2013-03-19 15:20:00,89.24,89.25,89.13,89.14,10565.186172940814,73.8059,73.8142,73.715,73.7232,10565.1862
2013-03-19 15:25:00,89.15,89.22,89.14,89.17,10360.036926864292,73.7315,73.7894,73.7232,73.748,10360.0369
2013-03-19 15:30:00,89.17,89.2,89.07,89.13,21335.52159195815,73.748,73.7728,73.6653,73.715,21335.5216
2013-03-19 15:35:00,89.14,89.29,89.14,89.29,25848.805005641603,73.7232,73.8473,73.7232,73.8473,25848.805
2013-03-19 15:40:00,89.29,89.33,89.23,89.27,27900.29746640681,73.8473,73.8804,73.7977,73.8307,27900.2975
2013-03-19 15:45:00,89.28,89.39,89.22,89.29,20104.626115499024,73.839,73.93,73.7894,73.8473,20104.6261
2013-03-19 15:50:00,89.29,89.47,89.29,89.43,33234.17786439635,73.8473,73.9962,73.8473,73.9631,33234.1779
2013-03-19 15:55:00,89.42,89.47,89.36,89.44,34465.07334085547,73.9548,73.9962,73.9052,73.9713,34465.0733
2013-03-20 09:30:00,89.91,90.17,89.91,90.06,18668.58139296338,74.3601,74.5751,74.3601,74.4841,18668.5814
2013-03-20 09:35:00,90.03,90.32,89.95,90.32,9231.71607344343,74.4593,74.6991,74.3931,74.6991,9231.7161
2013-03-20 09:40:00,90.31,90.31,90.12,90.12,6769.925120525182,74.6909,74.6909,74.5337,74.5337,6769.9251
2013-03-20 09:45:00,90.15,90.15,89.97,90.0,3692.686429377372,74.5585,74.5585,74.4097,74.4345,3692.6864
2013-03-20 09:50:00,90.05,90.18,90.0,90.17,2564.365575956508,74.4758,74.5834,74.4345,74.5751,2564.3656
2013-03-20 09:55:00,90.18,90.19,89.96,89.98,3077.2386911478097,74.5834,74.5916,74.4014,74.4179,3077.2387
2013-03-20 10:00:00,90.03,90.11,89.98,89.99,3487.537183300851,74.4593,74.5255,74.4179,74.4262,3487.5372
2013-03-20 10:05:00,89.97,90.15,89.97,90.15,6051.902759257359,74.4097,74.5585,74.4097,74.5585,6051.9028
2013-03-20 10:10:00,90.15,90.25,90.14,90.2,6051.902759257359,74.5585,74.6413,74.5503,74.5999,6051.9028
2013-03-20 10:15:00,90.2,90.21,90.16,90.18,1436.0447225356447,74.5999,74.6082,74.5668,74.5834,1436.0447
2013-03-20 10:20:00,90.16,90.2,90.12,90.19,11693.507026361678,74.5668,74.5999,74.5337,74.5916,11693.507
2013-03-20 10:25:00,90.16,90.25,90.13,90.24,10154.887680787771,74.5668,74.6413,74.542,74.633,10154.8877
2013-03-20 10:30:00,90.19,90.19,90.11,90.11,2359.216329879988,74.5916,74.5916,74.5255,74.5255,2359.2163
2013-03-20 10:35:00,90.11,90.11,89.97,90.05,3077.2386911478097,74.5255,74.5255,74.4097,74.4758,3077.2387
2013-03-20 10:40:00,90.03,90.06,89.98,90.06,3282.3879372243305,74.4593,74.4841,74.4179,74.4841,3282.3879
2013-03-20 10:45:00,90.01,90.12,90.01,90.04,1846.343214688686,74.4428,74.5337,74.4428,74.4676,1846.3432
2013-03-20 10:50:00,90.05,90.05,89.97,90.0,2666.9401989947687,74.4758,74.4758,74.4097,74.4345,2666.9402
2013-03-20 10:55:00,90.04,90.12,90.0,90.03,4000.410298492153,74.4676,74.5337,74.4345,74.4593,4000.4103
2013-03-20 11:00:00,90.02,90.12,90.01,90.04,3897.8356754538927,74.451,74.5337,74.4428,74.4676,3897.8357
2013-03-20 11:05:00,90.05,90.05,90.0,90.04,4615.858036721715,74.4758,74.4758,74.4345,74.4676,4615.858
2013-03-20 11:10:00,90.02,90.09,89.99,90.04,8000.820596984306,74.451,74.5089,74.4262,74.4676,8000.8206
2013-03-20 11:15:00,90.01,90.05,89.97,89.99,11180.633911170376,74.4428,74.4758,74.4097,74.4262,11180.6339
2013-03-20 11:20:00,90.02,90.07,89.98,90.01,4102.984921530413,74.451,74.4924,74.4179,74.4428,4102.9849
2013-03-20 11:25:00,90.02,90.04,89.99,90.0,6667.350497486921,74.451,74.4676,74.4262,74.4345,6667.3505
2013-03-20 11:30:00,90.01,90.01,89.96,89.99,7282.798235716484,74.4428,74.4428,74.4014,74.4262,7282.7982
2013-03-20 11:35:00,89.98,90.01,89.96,89.99,3179.8133141860703,74.4179,74.4428,74.4014,74.4262,3179.8133
2013-03-20 11:40:00,90.0,90.0,89.79,89.84,9129.14145040517,74.4345,74.4345,74.2608,74.3022,9129.1415
2013-03-20 11:45:00,89.84,89.85,89.79,89.82,2769.514822033029,74.3022,74.3104,74.2608,74.2856,2769.5148
2013-03-20 11:50:00,89.82,89.83,89.79,89.81,2769.514822033029,74.2856,74.2939,74.2608,74.2773,2769.5148
2013-03-20 11:55:00,89.83,89.84,89.74,89.77,5539.029644066058,74.2939,74.3022,74.2195,74.2443,5539.0296
2013-03-20 12:00:00,89.76,89.82,89.75,89.76,7487.947481793004,74.236,74.2856,74.2277,74.236,7487.9475
2013-03-20 12:05:00,89.76,89.81,89.75,89.81,3077.2386911478097,74.236,74.2773,74.2277,74.2773,3077.2387
2013-03-20 12:10:00,89.8,89.85,89.78,89.83,9642.014565596472,74.2691,74.3104,74.2525,74.2939,9642.0146
2013-03-20 12:15:00,89.83,89.91,89.83,89.86,5744.178890142579,74.2939,74.3601,74.2939,74.3187,5744.1789
2013-03-20 12:20:00,89.84,89.88,89.8,89.86,5128.731151913016,74.3022,74.3352,74.2691,74.3187,5128.7312
2013-03-20 12:25:00,89.88,89.97,89.88,89.97,7077.648989639963,74.3352,74.4097,74.3352,74.4097,7077.649
2013-03-20 12:30:00,89.95,90.01,89.93,90.01,12616.67863370602,74.3931,74.4428,74.3766,74.4428,12616.6786
2013-03-20 12:35:00,90.0,90.02,89.98,89.98,11078.059288132115,74.4345,74.451,74.4179,74.4179,11078.0593
2013-03-20 12:40:00,89.98,90.01,89.95,90.01,9949.738434711251,74.4179,74.4428,74.3931,74.4428,9949.7384
2013-03-20 12:45:00,90.03,90.17,90.03,90.15,13539.850241050364,74.4593,74.5751,74.4593,74.5585,13539.8502
2013-03-20 12:50:00,90.12,90.18,90.1,90.1,10360.036926864292,74.5337,74.5834,74.5172,74.5172,10360.0369
2013-03-20 12:55:00,90.09,90.19,90.07,90.16,8205.969843060826,74.5089,74.5916,74.4924,74.5668,8205.9698
2013-03-20 13:00:00,90.16,90.22,90.13,90.19,15283.61883270079,74.5668,74.6164,74.542,74.5916,15283.6188
2013-03-20 13:05:00,90.2,90.24,90.19,90.19,7898.245973946045,74.5999,74.633,74.5916,74.5916,7898.246
2013-03-20 13:10:00,90.19,90.22,90.14,90.18,4205.559544568673,74.5916,74.6164,74.5503,74.5834,4205.5595
2013-03-20 13:15:00,90.18,90.18,90.09,90.12,3179.8133141860703,74.5834,74.5834,74.5089,74.5337,3179.8133
2013-03-20 13:20:00,90.1,90.15,90.09,90.15,5949.328136219099,74.5172,74.5585,74.5089,74.5585,5949.3281
2013-03-20 13:25:00,90.12,90.14,90.09,90.1,7898.245973946045,74.5337,74.5503,74.5089,74.5172,7898.246
2013-03-20 13:30:00,90.09,90.14,90.09,90.11,17129.962047389476,74.5089,74.5503,74.5089,74.5255,17129.962
2013-03-20 13:35:00,90.14,90.22,90.14,90.21,8616.268335213868,74.5503,74.6164,74.5503,74.6082,8616.2683
2013-03-20 13:40:00,90.21,90.3,90.2,90.26,8923.992204328648,74.6082,74.6826,74.5999,74.6495,8923.9922
2013-03-20 13:45:00,90.26,90.32,90.24,90.31,9436.86531951995,74.6495,74.6991,74.633,74.6909,9436.8653
2013-03-20 13:50:00,90.31,90.39,90.3,90.39,17437.685916504255,74.6909,74.757,74.6826,74.757,17437.6859
2013-03-20 13:55:00,90.35,90.42,90.33,90.36,24207.61103702944,74.724,74.7818,74.7074,74.7322,24207.611
2013-03-20 14:00:00,90.35,90.41,90.29,90.39,12821.82787978254,74.724,74.7736,74.6743,74.757,12821.8279
2013-03-20 14:05:00,90.43,90.5,90.4,90.43,12514.10401066776,74.7901,74.848,74.7653,74.7901,12514.104
2013-03-20 14:10:00,90.44,90.46,90.36,90.39,9949.738434711251,74.7984,74.8149,74.7322,74.757,9949.7384
2013-03-20 14:15:00,90.4,90.58,90.4,90.52,26874.551236024206,74.7653,74.9142,74.7653,74.8646,26874.5512
2013-03-20 14:20:00,90.54,90.77,90.5,90.77,20822.648476766848,74.8811,75.0713,74.848,75.0713,20822.6485
2013-03-20 14:25:00,90.77,90.8,90.69,90.78,29336.342188942454,75.0713,75.0961,75.0052,75.0796,29336.3422
2013-03-20 14:30:00,90.78,90.78,90.65,90.65,12206.38014155298,75.0796,75.0796,74.9721,74.9721,12206.3801
2013-03-20 14:35:00,90.64,90.76,90.61,90.65,13744.999487126885,74.9638,75.063,74.939,74.9721,13744.9995
2013-03-20 14:40:00,90.66,90.7,90.58,90.59,20720.073853728587,74.9803,75.0134,74.9142,74.9224,20720.0739
2013-03-20 14:45:00,90.63,90.64,90.58,90.62,9129.14145040517,74.9555,74.9638,74.9142,74.9473,9129.1415
2013-03-20 14:50:00,90.6,90.68,90.55,90.6,10462.611549902556,74.9307,74.9969,74.8894,74.9307,10462.6115
2013-03-20 14:55:00,90.61,90.63,90.54,90.59,11796.081649399935,74.939,74.9555,74.8811,74.9224,11796.0816
2013-03-20 15:00:00,90.59,90.6,90.43,90.43,14770.745717509488,74.9224,74.9307,74.7901,74.7901,14770.7457
2013-03-20 15:05:00,90.43,90.53,90.43,90.52,9129.14145040517,74.7901,74.8728,74.7901,74.8646,9129.1415
2013-03-20 15:10:00,90.53,90.61,90.53,90.61,10667.760795979077,74.8728,74.939,74.8728,74.939,10667.7608
2013-03-20 15:15:00,90.61,90.61,90.57,90.59,12411.5293876295,74.939,74.939,74.9059,74.9224,12411.5294
2013-03-20 15:20:00,90.59,90.61,90.56,90.6,11898.656272438198,74.9224,74.939,74.8976,74.9307,11898.6563
2013-03-20 15:25:00,90.59,90.6,90.46,90.46,36516.56580162068,74.9224,74.9307,74.8149,74.8149,36516.5658
2013-03-20 15:30:00,90.46,90.46,90.37,90.43,15899.06657093035,74.8149,74.8149,74.7405,74.7901,15899.0666
2013-03-20 15:35:00,90.43,90.52,90.42,90.52,13950.148733203405,74.7901,74.8646,74.7818,74.8646,13950.1487
2013-03-20 15:40:00,90.52,90.64,90.52,90.62,23079.290183608573,74.8646,74.9638,74.8646,74.9473,23079.2902
2013-03-20 15:45:00,90.64,90.69,90.61,90.66,22874.14093753205,74.9638,75.0052,74.939,74.9803,22874.1409
2013-03-20 15:50:00,90.66,90.67,90.47,90.58,44312.23715252846,74.9803,74.9886,74.8232,74.9142,44312.2372
2013-03-20 15:55:00,90.57,90.69,90.54,90.66,87803.87732075085,74.9059,75.0052,74.8811,74.9803,87803.8773
2013-03-21 09:30:00,90.22,90.67,90.18,90.63,26977.125859062467,74.6164,74.9886,74.5834,74.9555,26977.1259
2013-03-21 09:35:00,90.64,90.64,90.31,90.48,10257.462303826032,74.9638,74.9638,74.6909,74.8315,10257.4623
2013-03-21 09:40:00,90.54,90.54,90.32,90.43,9231.71607344343,74.8811,74.8811,74.6991,74.7901,9231.7161
2013-03-21 09:45:00,90.36,90.42,90.25,90.36,8616.268335213868,74.7322,74.7818,74.6413,74.7322,8616.2683
2013-03-21 09:50:00,90.33,90.43,90.33,90.37,6769.925120525182,74.7074,74.7901,74.7074,74.7405,6769.9251
2013-03-21 09:55:00,90.33,90.53,90.33,90.43,5539.029644066058,74.7074,74.8728,74.7074,74.7901,5539.0296
2013-03-21 10:00:00,90.41,90.45,90.26,90.27,11385.783157246897,74.7736,74.8067,74.6495,74.6578,11385.7832
2013-03-21 10:05:00,90.25,90.3,90.18,90.26,4513.283413683455,74.6413,74.6826,74.5834,74.6495,4513.2834
2013-03-21 10:10:00,90.26,90.33,90.15,90.3,7077.648989639963,74.6495,74.7074,74.5585,74.6826,7077.649
2013-03-21 10:15:00,90.28,90.29,90.13,90.15,3179.8133141860703,74.6661,74.6743,74.542,74.5585,3179.8133
2013-03-21 10:20:00,90.12,90.12,90.01,90.1,3795.261052415632,74.5337,74.5337,74.4428,74.5172,3795.2611
2013-03-21 10:25:00,90.08,90.18,90.07,90.14,2666.9401989947687,74.5007,74.5834,74.4924,74.5503,2666.9402
2013-03-21 10:30:00,90.21,90.21,90.09,90.12,3692.686429377372,74.6082,74.6082,74.5089,74.5337,3692.6864
2013-03-21 10:35:00,90.16,90.17,90.07,90.07,5539.029644066058,74.5668,74.5751,74.4924,74.4924,5539.0296
2013-03-21 10:40:00,90.09,90.13,90.01,90.01,9539.43994255821,74.5089,74.542,74.4428,74.4428,9539.4399
2013-03-21 10:45:00,90.01,90.09,89.97,90.01,9744.58918863473,74.4428,74.5089,74.4097,74.4428,9744.5892
2013-03-21 10:50:00,90.01,90.06,89.98,90.0,3282.3879372243305,74.4428,74.4841,74.4179,74.4345,3282.3879
2013-03-21 10:55:00,90.0,90.05,89.93,89.99,7180.223612678223,74.4345,74.4758,74.3766,74.4262,7180.2236
2013-03-21 11:00:00,90.05,90.07,89.95,90.02,5846.753513180839,74.4758,74.4924,74.3931,74.451,5846.7535
2013-03-21 11:05:00,90.0,90.05,89.98,90.02,1743.7685916504256,74.4345,74.4758,74.4179,74.451,1743.7686
2013-03-21 11:10:00,90.03,90.03,89.88,89.93,13539.850241050364,74.4593,74.4593,74.3352,74.3766,13539.8502
2013-03-21 11:15:00,89.92,90.0,89.91,90.0,6154.47738229562,74.3683,74.4345,74.3601,74.4345,6154.4774
2013-03-21 11:20:00,89.99,90.07,89.97,90.06,12308.95476459124,74.4262,74.4924,74.4097,74.4841,12308.9548
2013-03-21 11:25:00,90.06,90.15,90.05,90.1,10052.313057749512,74.4841,74.5585,74.4758,74.5172,10052.3131
2013-03-21 11:30:00,90.09,90.11,90.04,90.06,3487.537183300851,74.5089,74.5255,74.4676,74.4841,3487.5372
2013-03-21 11:35:00,90.04,90.12,90.02,90.02,6872.499743563442,74.4676,74.5337,74.451,74.451,6872.4997
2013-03-21 11:40:00,90.04,90.18,90.04,90.18,5128.731151913016,74.4676,74.5834,74.4676,74.5834,5128.7312
2013-03-21 11:45:00,90.16,90.16,90.05,90.08,5641.604267104318,74.5668,74.5668,74.4758,74.5007,5641.6043
2013-03-21 11:50:00,90.08,90.12,89.92,89.92,7590.522104831264,74.5007,74.5337,74.3683,74.3683,7590.5221
2013-03-21 11:55:00,89.91,89.96,89.91,89.92,3077.2386911478097,74.3601,74.4014,74.3601,74.3683,3077.2387
2013-03-21 12:00:00,89.93,90.0,89.91,89.96,9334.29069648169,74.3766,74.4345,74.3601,74.4014,9334.2907
2013-03-21 12:05:00,89.95,90.01,89.95,89.99,4410.708790645194,74.3931,74.4428,74.3931,74.4262,4410.7088
2013-03-21 12:10:00,89.99,89.99,89.92,89.95,15386.193455739049,74.4262,74.4262,74.3683,74.3931,15386.1935
2013-03-21 12:15:00,89.93,89.97,89.92,89.92,8616.268335213868,74.3766,74.4097,74.3683,74.3683,8616.2683
2013-03-21 12:20:00,89.93,89.94,89.9,89.94,8821.417581290389,74.3766,74.3849,74.3518,74.3849,8821.4176
2013-03-21 12:25:00,89.97,89.97,89.9,89.93,5641.604267104318,74.4097,74.4097,74.3518,74.3766,5641.6043
2013-03-21 12:30:00,89.95,89.98,89.88,89.89,3795.261052415632,74.3931,74.4179,74.3352,74.3435,3795.2611
2013-03-21 12:35:00,89.91,89.97,89.91,89.95,4102.984921530413,74.3601,74.4097,74.3601,74.3931,4102.9849
2013-03-21 12:40:00,89.94,89.99,89.91,89.91,5744.178890142579,74.3849,74.4262,74.3601,74.3601,5744.1789
2013-03-21 12:45:00,89.92,89.94,89.91,89.92,4000.410298492153,74.3683,74.3849,74.3601,74.3683,4000.4103
2013-03-21 12:50:00,89.94,89.95,89.92,89.92,2974.6640681095496,74.3849,74.3931,74.3683,74.3683,2974.6641
2013-03-21 12:55:00,89.92,89.97,89.92,89.92,4410.708790645194,74.3683,74.4097,74.3683,74.3683,4410.7088
2013-03-21 13:00:00,89.92,89.95,89.9,89.95,3179.8133141860703,74.3683,74.3931,74.3518,74.3931,3179.8133
2013-03-21 13:05:00,89.95,89.99,89.94,89.94,3897.8356754538927,74.3931,74.4262,74.3849,74.3849,3897.8357
2013-03-21 13:10:00,89.95,89.99,89.91,89.91,2051.4924607652065,74.3931,74.4262,74.3601,74.3601,2051.4925
2013-03-21 13:15:00,89.92,89.92,89.84,89.84,8308.544466099087,74.3683,74.3683,74.3022,74.3022,8308.5445
2013-03-21 13:20:00,89.83,89.93,89.83,89.88,4615.858036721715,74.2939,74.3766,74.2939,74.3352,4615.858
2013-03-21 13:25:00,89.86,89.87,89.83,89.87,2051.4924607652065,74.3187,74.327,74.2939,74.327,2051.4925
2013-03-21 13:30:00,89.87,89.87,89.71,89.72,13539.850241050364,74.327,74.327,74.1946,74.2029,13539.8502
2013-03-21 13:35:00,89.75,89.82,89.75,89.82,3795.261052415632,74.2277,74.2856,74.2277,74.2856,3795.2611
2013-03-21 13:40:00,89.83,89.83,89.74,89.74,9847.163811672992,74.2939,74.2939,74.2195,74.2195,9847.1638
2013-03-21 13:45:00,89.72,89.79,89.71,89.77,7077.648989639963,74.2029,74.2608,74.1946,74.2443,7077.649
2013-03-21 13:50:00,89.76,89.81,89.7,89.72,10462.611549902556,74.236,74.2773,74.1864,74.2029,10462.6115
2013-03-21 13:55:00,89.72,89.77,89.68,89.75,5231.305774951277,74.2029,74.2443,74.1698,74.2277,5231.3058
2013-03-21 14:00:00,89.73,89.73,89.53,89.54,29951.789927172016,74.2112,74.2112,74.0458,74.054,29951.7899
2013-03-21 14:05:00,89.57,89.6,89.49,89.6,6769.925120525182,74.0789,74.1037,74.0127,74.1037,6769.9251
2013-03-21 14:10:00,89.59,89.84,89.57,89.75,9436.86531951995,74.0954,74.3022,74.0789,74.2277,9436.8653
2013-03-21 14:15:00,89.78,89.87,89.75,89.81,5846.753513180839,74.2525,74.327,74.2277,74.2773,5846.7535
2013-03-21 14:20:00,89.79,89.85,89.76,89.84,4410.708790645194,74.2608,74.3104,74.236,74.3022,4410.7088
2013-03-21 14:25:00,89.83,89.9,89.78,89.78,11078.059288132115,74.2939,74.3518,74.2525,74.2525,11078.0593
2013-03-21 14:30:00,89.79,89.8,89.73,89.73,8411.119089137346,74.2608,74.2691,74.2112,74.2112,8411.1191
2013-03-21 14:35:00,89.73,89.76,89.7,89.74,7180.223612678223,74.2112,74.236,74.1864,74.2195,7180.2236
2013-03-21 14:40:00,89.74,89.76,89.72,89.73,16104.215817006872,74.2195,74.236,74.2029,74.2112,16104.2158
2013-03-21 14:45:00,89.74,89.77,89.73,89.76,3179.8133141860703,74.2195,74.2443,74.2112,74.236,3179.8133
2013-03-21 14:50:00,89.77,89.77,89.7,89.76,5846.753513180839,74.2443,74.2443,74.1864,74.236,5846.7535
2013-03-21 14:55:00,89.78,89.84,89.77,89.83,6051.902759257359,74.2525,74.3022,74.2443,74.2939,6051.9028
2013-03-21 15:00:00,89.85,89.9,89.79,89.83,8308.544466099087,74.3104,74.3518,74.2608,74.2939,8308.5445
2013-03-21 15:05:00,89.84,89.84,89.78,89.83,2666.9401989947687,74.3022,74.3022,74.2525,74.2939,2666.9402
2013-03-21 15:10:00,89.83,89.84,89.78,89.82,5744.178890142579,74.2939,74.3022,74.2525,74.2856,5744.1789
2013-03-21 15:15:00,89.79,89.79,89.68,89.68,5231.305774951277,74.2608,74.2608,74.1698,74.1698,5231.3058
2013-03-21 15:20:00,89.68,89.7,89.63,89.64,11385.783157246897,74.1698,74.1864,74.1285,74.1368,11385.7832
2013-03-21 15:25:00,89.64,89.66,89.6,89.65,13950.148733203405,74.1368,74.1533,74.1037,74.145,13950.1487
2013-03-21 15:30:00,89.65,89.67,89.6,89.65,12514.10401066776,74.145,74.1616,74.1037,74.145,12514.104
2013-03-21 15:35:00,89.65,89.68,89.63,89.64,19078.87988511642,74.145,74.1698,74.1285,74.1368,19078.8799
2013-03-21 15:40:00,89.64,89.66,89.59,89.59,17950.559031695557,74.1368,74.1533,74.0954,74.0954,17950.559
2013-03-21 15:45:00,89.59,89.66,89.53,89.63,23899.887167914658,74.0954,74.1533,74.0458,74.1285,23899.8872
2013-03-21 15:50:00,89.63,89.72,89.63,89.69,34157.34947174069,74.1285,74.2029,74.1285,74.1781,34157.3495
2013-03-21 15:55:00,89.7,89.71,89.54,89.63,91599.13837316648,74.1864,74.1946,74.054,74.1285,91599.1384
2013-03-22 09:30:00,89.88,89.92,89.6,89.69,19284.029131192943,74.3352,74.3683,74.1037,74.1781,19284.0291
2013-03-22 09:35:00,89.73,90.0,89.73,89.87,11796.081649399935,74.2112,74.4345,74.2112,74.327,11796.0816
2013-03-22 09:40:00,89.93,90.1,89.79,90.04,15078.46958662427,74.3766,74.5172,74.2608,74.4676,15078.4696
2013-03-22 09:45:00,90.03,90.06,89.92,89.98,13744.999487126885,74.4593,74.4841,74.3683,74.4179,13744.9995
2013-03-22 09:50:00,89.98,90.16,89.95,90.07,18258.28290081034,74.4179,74.5668,74.3931,74.4924,18258.2829
2013-03-22 09:55:00,90.08,90.12,89.9,90.12,26669.401989947684,74.5007,74.5337,74.3518,74.5337,26669.402
2013-03-22 10:00:00,90.11,90.27,90.03,90.04,13847.574110165144,74.5255,74.6578,74.4593,74.4676,13847.5741
2013-03-22 10:05:00,90.05,90.28,90.04,90.22,9744.58918863473,74.4758,74.6661,74.4676,74.6164,9744.5892
2013-03-22 10:10:00,90.28,90.35,90.15,90.24,7795.671350907785,74.6661,74.724,74.5585,74.633,7795.6714
2013-03-22 10:15:00,90.28,90.31,90.2,90.24,9539.43994255821,74.6661,74.6909,74.5999,74.633,9539.4399
2013-03-22 10:20:00,90.28,90.36,90.24,90.32,6359.626628372141,74.6661,74.7322,74.633,74.6991,6359.6266
2013-03-22 10:25:00,90.33,90.39,90.31,90.39,3282.3879372243305,74.7074,74.757,74.6909,74.757,3282.3879
2013-03-22 10:30:00,90.39,90.39,90.28,90.31,2461.790952918248,74.757,74.757,74.6661,74.6909,2461.791
2013-03-22 10:35:00,90.3,90.37,90.3,90.33,4821.007282798236,74.6826,74.7405,74.6826,74.7074,4821.0073
2013-03-22 10:40:00,90.3,90.34,90.22,90.28,9231.71607344343,74.6826,74.7157,74.6164,74.6661,9231.7161
2013-03-22 10:45:00,90.29,90.3,90.14,90.17,12514.10401066776,74.6743,74.6826,74.5503,74.5751,12514.104
2013-03-22 10:50:00,90.17,90.2,90.12,90.2,3692.686429377372,74.5751,74.5999,74.5337,74.5999,3692.6864
2013-03-22 10:55:00,90.21,90.3,90.18,90.23,10770.335419017334,74.6082,74.6826,74.5834,74.6247,10770.3354
2013-03-22 11:00:00,90.27,90.36,90.26,90.34,5539.029644066058,74.6578,74.7322,74.6495,74.7157,5539.0296
2013-03-22 11:05:00,90.37,90.38,90.29,90.33,5846.753513180839,74.7405,74.7488,74.6743,74.7074,5846.7535
2013-03-22 11:10:00,90.29,90.32,90.25,90.28,2872.089445071289,74.6743,74.6991,74.6413,74.6661,2872.0894
2013-03-22 11:15:00,90.25,90.38,90.24,90.36,6872.499743563442,74.6413,74.7488,74.633,74.7322,6872.4997
2013-03-22 11:20:00,90.37,90.37,90.27,90.3,5128.731151913016,74.7405,74.7405,74.6578,74.6826,5128.7312
2013-03-22 11:25:00,90.3,90.45,90.3,90.39,7795.671350907785,74.6826,74.8067,74.6826,74.757,7795.6714
2013-03-22 11:30:00,90.34,90.44,90.33,90.39,10565.186172940814,74.7157,74.7984,74.7074,74.757,10565.1862
2013-03-22 11:35:00,90.37,90.4,90.33,90.33,3282.3879372243305,74.7405,74.7653,74.7074,74.7074,3282.3879
2013-03-22 11:40:00,90.32,90.32,90.24,90.25,3384.962560262591,74.6991,74.6991,74.633,74.6413,3384.9626
2013-03-22 11:45:00,90.25,90.25,90.2,90.2,3692.686429377372,74.6413,74.6413,74.5999,74.5999,3692.6864
2013-03-22 11:50:00,90.22,90.24,90.13,90.2,5539.029644066058,74.6164,74.633,74.542,74.5999,5539.0296
2013-03-22 11:55:00,90.18,90.27,90.18,90.19,2461.790952918248,74.5834,74.6578,74.5834,74.5916,2461.791
2013-03-22 12:00:00,90.22,90.26,90.18,90.2,2154.067083803467,74.6164,74.6495,74.5834,74.5999,2154.0671
2013-03-22 12:05:00,90.2,90.22,90.09,90.1,11590.932403323415,74.5999,74.6164,74.5089,74.5172,11590.9324
2013-03-22 12:10:00,90.13,90.22,90.1,90.22,4513.283413683455,74.542,74.6164,74.5172,74.6164,4513.2834
2013-03-22 12:15:00,90.18,90.25,90.17,90.18,7795.671350907785,74.5834,74.6413,74.5751,74.5834,7795.6714
2013-03-22 12:20:00,90.18,90.2,90.13,90.14,3897.8356754538927,74.5834,74.5999,74.542,74.5503,3897.8357
2013-03-22 12:25:00,90.18,90.21,90.14,90.18,3692.686429377372,74.5834,74.6082,74.5503,74.5834,3692.6864
2013-03-22 12:30:00,90.18,90.21,90.12,90.18,5744.178890142579,74.5834,74.6082,74.5337,74.5834,5744.1789
2013-03-22 12:35:00,90.19,90.19,90.14,90.19,2051.4924607652065,74.5916,74.5916,74.5503,74.5916,2051.4925
2013-03-22 12:40:00,90.16,90.18,90.09,90.12,2564.365575956508,74.5668,74.5834,74.5089,74.5337,2564.3656
2013-03-22 12:45:00,90.12,90.16,90.1,90.16,3692.686429377372,74.5337,74.5668,74.5172,74.5668,3692.6864
2013-03-22 12:50:00,90.13,90.18,90.1,90.17,3077.2386911478097,74.542,74.5834,74.5172,74.5751,3077.2387
2013-03-22 12:55:00,90.18,90.22,90.16,90.19,2974.6640681095496,74.5834,74.6164,74.5668,74.5916,2974.6641
2013-03-22 13:00:00,90.19,90.21,90.13,90.13,6872.499743563442,74.5916,74.6082,74.542,74.542,6872.4997
2013-03-22 13:05:00,90.16,90.23,90.15,90.2,7180.223612678223,74.5668,74.6247,74.5585,74.5999,7180.2236
2013-03-22 13:10:00,90.19,90.28,90.18,90.26,8411.119089137346,74.5916,74.6661,74.5834,74.6495,8411.1191
2013-03-22 13:15:00,90.25,90.3,90.22,90.22,8103.395220022566,74.6413,74.6826,74.6164,74.6164,8103.3952
2013-03-22 13:20:00,90.24,90.29,90.21,90.21,6051.902759257359,74.633,74.6743,74.6082,74.6082,6051.9028
2013-03-22 13:25:00,90.2,90.29,90.2,90.26,7385.372858754744,74.5999,74.6743,74.5999,74.6495,7385.3729
2013-03-22 13:30:00,90.26,90.27,90.17,90.18,5949.328136219099,74.6495,74.6578,74.5751,74.5834,5949.3281
2013-03-22 13:35:00,90.18,90.19,90.11,90.16,7180.223612678223,74.5834,74.5916,74.5255,74.5668,7180.2236
2013-03-22 13:40:00,90.16,90.21,90.15,90.17,6051.902759257359,74.5668,74.6082,74.5585,74.5751,6051.9028
2013-03-22 13:45:00,90.16,90.19,90.15,90.17,6975.074366601702,74.5668,74.5916,74.5585,74.5751,6975.0744
2013-03-22 13:50:00,90.16,90.19,90.15,90.17,14565.596471432968,74.5668,74.5916,74.5585,74.5751,14565.5965
2013-03-22 13:55:00,90.15,90.16,90.07,90.13,5744.178890142579,74.5585,74.5668,74.4924,74.542,5744.1789
2013-03-22 14:00:00,90.13,90.17,90.11,90.16,6154.47738229562,74.542,74.5751,74.5255,74.5668,6154.4774
2013-03-22 14:05:00,90.17,90.18,90.14,90.14,2872.089445071289,74.5751,74.5834,74.5503,74.5503,2872.0894
2013-03-22 14:10:00,90.16,90.19,90.15,90.16,8821.417581290389,74.5668,74.5916,74.5585,74.5668,8821.4176
2013-03-22 14:15:00,90.17,90.18,90.14,90.17,3179.8133141860703,74.5751,74.5834,74.5503,74.5751,3179.8133
2013-03-22 14:20:00,90.17,90.23,90.17,90.23,4821.007282798236,74.5751,74.6247,74.5751,74.6247,4821.0073
2013-03-22 14:25:00,90.22,90.22,90.15,90.18,6462.201251410401,74.6164,74.6164,74.5585,74.5834,6462.2013
2013-03-22 14:30:00,90.17,90.17,90.12,90.14,5333.880397989537,74.5751,74.5751,74.5337,74.5503,5333.8804
2013-03-22 14:35:00,90.13,90.2,90.13,90.18,3897.8356754538927,74.542,74.5999,74.542,74.5834,3897.8357
2013-03-22 14:40:00,90.19,90.2,90.15,90.15,3897.8356754538927,74.5916,74.5999,74.5585,74.5585,3897.8357
2013-03-22 14:45:00,90.15,90.2,90.15,90.18,5128.731151913016,74.5585,74.5999,74.5585,74.5834,5128.7312
2013-03-22 14:50:00,90.17,90.21,90.11,90.17,7180.223612678223,74.5751,74.6082,74.5255,74.5751,7180.2236
2013-03-22 14:55:00,90.2,90.2,90.17,90.18,7795.671350907785,74.5999,74.5999,74.5751,74.5834,7795.6714
2013-03-22 15:00:00,90.18,90.18,90.14,90.15,11693.507026361678,74.5834,74.5834,74.5503,74.5585,11693.507
2013-03-22 15:05:00,90.15,90.16,90.14,90.15,9744.58918863473,74.5585,74.5668,74.5503,74.5585,9744.5892
2013-03-22 15:10:00,90.15,90.15,90.09,90.13,17950.559031695557,74.5585,74.5585,74.5089,74.542,17950.559
2013-03-22 15:15:00,90.13,90.13,90.07,90.07,7795.671350907785,74.542,74.542,74.4924,74.4924,7795.6714
2013-03-22 15:20:00,90.07,90.07,90.03,90.03,9129.14145040517,74.4924,74.4924,74.4593,74.4593,9129.1415
2013-03-22 15:25:00,90.02,90.04,89.97,90.03,10462.611549902556,74.451,74.4676,74.4097,74.4593,10462.6115
2013-03-22 15:30:00,90.02,90.13,90.02,90.13,8821.417581290389,74.451,74.542,74.451,74.542,8821.4176
2013-03-22 15:35:00,90.14,90.22,90.13,90.19,13950.148733203405,74.5503,74.6164,74.542,74.5916,13950.1487
2013-03-22 15:40:00,90.19,90.22,90.17,90.19,12103.80551851472,74.5916,74.6164,74.5751,74.5916,12103.8055
2013-03-22 15:45:00,90.19,90.29,90.19,90.25,32208.431634013745,74.5916,74.6743,74.5916,74.6413,32208.4316
2013-03-22 15:50:00,90.24,90.24,90.21,90.22,25541.081136526824,74.633,74.633,74.6082,74.6164,25541.0811
2013-03-22 15:55:00,90.22,90.4,90.21,90.4,75905.22104831264,74.6164,74.7653,74.6082,74.7653,75905.221
2013-03-25 09:30:00,90.7,90.7,90.46,90.47,14257.872602318186,75.0134,75.0134,74.8149,74.8232,14257.8726
2013-03-25 09:35:00,90.47,90.62,90.43,90.57,5949.328136219099,74.8232,74.9473,74.7901,74.9059,5949.3281
2013-03-25 09:40:00,90.62,90.76,90.56,90.75,5641.604267104318,74.9473,75.063,74.8976,75.0548,5641.6043
2013-03-25 09:45:00,90.81,90.88,90.77,90.77,8718.842958252128,75.1044,75.1623,75.0713,75.0713,8718.843
2013-03-25 09:50:00,90.73,90.78,90.69,90.69,5333.880397989537,75.0382,75.0796,75.0052,75.0052,5333.8804
2013-03-25 09:55:00,90.69,90.84,90.66,90.81,3384.962560262591,75.0052,75.1292,74.9803,75.1044,3384.9626
2013-03-25 10:00:00,90.84,90.86,90.69,90.72,9334.29069648169,75.1292,75.1458,75.0052,75.03,9334.2907
2013-03-25 10:05:00,90.72,90.72,90.6,90.6,8205.969843060826,75.03,75.03,74.9307,74.9307,8205.9698
2013-03-25 10:10:00,90.6,90.65,90.54,90.56,10565.186172940814,74.9307,74.9721,74.8811,74.8976,10565.1862
2013-03-25 10:15:00,90.54,90.61,90.49,90.54,5949.328136219099,74.8811,74.939,74.8397,74.8811,5949.3281
2013-03-25 10:20:00,90.58,90.58,90.48,90.5,4821.007282798236,74.9142,74.9142,74.8315,74.848,4821.0073
2013-03-25 10:25:00,90.48,90.48,90.34,90.38,4718.432659759975,74.8315,74.8315,74.7157,74.7488,4718.4327
2013-03-25 10:30:00,90.32,90.45,90.3,90.4,6051.902759257359,74.6991,74.8067,74.6826,74.7653,6051.9028
2013-03-25 10:35:00,90.45,90.45,90.3,90.33,7180.223612678223,74.8067,74.8067,74.6826,74.7074,7180.2236
2013-03-25 10:40:00,90.3,90.36,90.28,90.28,4923.581905836496,74.6826,74.7322,74.6661,74.6661,4923.5819
2013-03-25 10:45:00,90.3,90.36,90.22,90.36,5333.880397989537,74.6826,74.7322,74.6164,74.7322,5333.8804
2013-03-25 10:50:00,90.31,90.31,90.12,90.16,17437.685916504255,74.6909,74.6909,74.5337,74.5668,17437.6859
2013-03-25 10:55:00,90.19,90.19,90.06,90.13,4308.134167606934,74.5916,74.5916,74.4841,74.542,4308.1342
2013-03-25 11:00:00,90.12,90.12,89.95,90.09,6359.626628372141,74.5337,74.5337,74.3931,74.5089,6359.6266
2013-03-25 11:05:00,90.07,90.17,90.03,90.16,10154.887680787771,74.4924,74.5751,74.4593,74.5668,10154.8877
2013-03-25 11:10:00,90.14,90.19,90.02,90.08,4821.007282798236,74.5503,74.5916,74.451,74.5007,4821.0073
2013-03-25 11:15:00,90.08,90.11,89.85,89.85,9334.29069648169,74.5007,74.5255,74.3104,74.3104,9334.2907
2013-03-25 11:20:00,89.86,89.95,89.8,89.95,8000.820596984306,74.3187,74.3931,74.2691,74.3931,8000.8206
2013-03-25 11:25:00,89.95,90.02,89.94,89.98,9231.71607344343,74.3931,74.451,74.3849,74.4179,9231.7161
2013-03-25 11:30:00,90.0,90.07,89.94,90.03,8103.395220022566,74.4345,74.4924,74.3849,74.4593,8103.3952
2013-03-25 11:35:00,90.0,90.04,89.93,90.03,5128.731151913016,74.4345,74.4676,74.3766,74.4593,5128.7312
2013-03-25 11:40:00,90.03,90.07,89.99,90.05,28823.469073751152,74.4593,74.4924,74.4262,74.4758,28823.4691
2013-03-25 11:45:00,90.05,90.12,90.01,90.11,11078.059288132115,74.4758,74.5337,74.4428,74.5255,11078.0593
2013-03-25 11:50:00,90.1,90.12,90.01,90.02,9026.566827366907,74.5172,74.5337,74.4428,74.451,9026.5668
2013-03-25 11:55:00,90.02,90.03,89.91,89.91,4821.007282798236,74.451,74.4593,74.3601,74.3601,4821.0073
2013-03-25 12:00:00,89.91,90.04,89.91,90.04,4000.410298492153,74.3601,74.4676,74.3601,74.4676,4000.4103
2013-03-25 12:05:00,90.09,90.09,89.91,89.92,4821.007282798236,74.5089,74.5089,74.3601,74.3683,4821.0073
2013-03-25 12:10:00,89.9,90.0,89.84,89.94,18566.00676992512,74.3518,74.4345,74.3022,74.3849,18566.0068
2013-03-25 12:15:00,89.95,90.03,89.95,90.0,4513.283413683455,74.3931,74.4593,74.3931,74.4345,4513.2834
2013-03-25 12:20:00,89.99,89.99,89.88,89.92,4410.708790645194,74.4262,74.4262,74.3352,74.3683,4410.7088
2013-03-25 12:25:00,89.9,89.98,89.77,89.82,11590.932403323415,74.3518,74.4179,74.2443,74.2856,11590.9324
2013-03-25 12:30:00,89.78,89.9,89.76,89.89,6975.074366601702,74.2525,74.3518,74.236,74.3435,6975.0744
2013-03-25 12:35:00,89.89,89.95,89.86,89.9,3897.8356754538927,74.3435,74.3931,74.3187,74.3518,3897.8357
2013-03-25 12:40:00,89.92,90.04,89.91,90.03,4923.581905836496,74.3683,74.4676,74.3601,74.4593,4923.5819
2013-03-25 12:45:00,90.03,90.03,89.91,90.01,3897.8356754538927,74.4593,74.4593,74.3601,74.4428,3897.8357
2013-03-25 12:50:00,90.02,90.02,89.76,89.8,14257.872602318186,74.451,74.451,74.236,74.2691,14257.8726
2013-03-25 12:55:00,89.72,89.82,89.72,89.73,4000.410298492153,74.2029,74.2856,74.2029,74.2112,4000.4103
2013-03-25 13:00:00,89.73,89.74,89.62,89.74,5539.029644066058,74.2112,74.2195,74.1202,74.2195,5539.0296
2013-03-25 13:05:00,89.74,89.76,89.61,89.67,11283.208534208636,74.2195,74.236,74.1119,74.1616,11283.2085
2013-03-25 13:10:00,89.65,89.69,89.62,89.62,5026.156528874756,74.145,74.1781,74.1202,74.1202,5026.1565
2013-03-25 13:15:00,89.58,89.69,89.58,89.6,3590.111806339112,74.0871,74.1781,74.0871,74.1037,3590.1118
2013-03-25 13:20:00,89.63,89.77,89.63,89.76,4718.432659759975,74.1285,74.2443,74.1285,74.236,4718.4327
2013-03-25 13:25:00,89.73,89.85,89.72,89.82,3795.261052415632,74.2112,74.3104,74.2029,74.2856,3795.2611
2013-03-25 13:30:00,89.82,89.84,89.78,89.79,2564.365575956508,74.2856,74.3022,74.2525,74.2608,2564.3656
2013-03-25 13:35:00,89.77,89.8,89.72,89.72,4102.984921530413,74.2443,74.2691,74.2029,74.2029,4102.9849
2013-03-25 13:40:00,89.75,89.88,89.75,89.82,3282.3879372243305,74.2277,74.3352,74.2277,74.2856,3282.3879
2013-03-25 13:45:00,89.81,89.96,89.78,89.96,7693.096727869524,74.2773,74.4014,74.2525,74.4014,7693.0967
2013-03-25 13:50:00,89.97,90.05,89.92,89.92,9539.43994255821,74.4097,74.4758,74.3683,74.3683,9539.4399
2013-03-25 13:55:00,89.94,90.08,89.94,90.03,12514.10401066776,74.3849,74.5007,74.3849,74.4593,12514.104
2013-03-25 14:00:00,90.02,90.06,89.98,90.03,5539.029644066058,74.451,74.4841,74.4179,74.4593,5539.0296
2013-03-25 14:05:00,90.04,90.04,89.97,90.02,5026.156528874756,74.4676,74.4676,74.4097,74.451,5026.1565
2013-03-25 14:10:00,90.04,90.1,89.94,89.94,8000.820596984306,74.4676,74.5172,74.3849,74.3849,8000.8206
2013-03-25 14:15:00,89.97,90.07,89.97,90.04,6462.201251410401,74.4097,74.4924,74.4097,74.4676,6462.2013
2013-03-25 14:20:00,90.03,90.12,89.99,89.99,8000.820596984306,74.4593,74.5337,74.4262,74.4262,8000.8206
2013-03-25 14:25:00,90.0,90.0,89.92,89.92,5949.328136219099,74.4345,74.4345,74.3683,74.3683,5949.3281
2013-03-25 14:30:00,89.92,89.93,89.84,89.86,5949.328136219099,74.3683,74.3766,74.3022,74.3187,5949.3281
2013-03-25 14:35:00,89.86,89.89,89.78,89.81,10975.484665093856,74.3187,74.3435,74.2525,74.2773,10975.4847
2013-03-25 14:40:00,89.83,89.92,89.8,89.91,7385.372858754744,74.2939,74.3683,74.2691,74.3601,7385.3729
2013-03-25 14:45:00,89.92,89.92,89.83,89.87,8718.842958252128,74.3683,74.3683,74.2939,74.327,8718.843
2013-03-25 14:50:00,89.87,89.99,89.87,89.99,15488.76807877731,74.327,74.4262,74.327,74.4262,15488.7681
2013-03-25 14:55:00,89.98,90.06,89.97,90.03,30362.088419325057,74.4179,74.4841,74.4097,74.4593,30362.0884
2013-03-25 15:00:00,90.03,90.05,89.94,89.98,20309.775361575543,74.4593,74.4758,74.3849,74.4179,20309.7754
2013-03-25 15:05:00,89.97,89.97,89.87,89.92,9129.14145040517,74.4097,74.4097,74.327,74.3683,9129.1415
2013-03-25 15:10:00,89.92,89.99,89.91,89.99,9026.566827366907,74.3683,74.4262,74.3601,74.4262,9026.5668
2013-03-25 15:15:00,89.99,89.99,89.84,89.86,12719.25325674428,74.4262,74.4262,74.3022,74.3187,12719.2533
2013-03-25 15:20:00,89.84,89.91,89.79,89.86,14052.723356241666,74.3022,74.3601,74.2608,74.3187,14052.7234
2013-03-25 15:25:00,89.86,89.88,89.78,89.81,5641.604267104318,74.3187,74.3352,74.2525,74.2773,5641.6043
2013-03-25 15:30:00,89.82,89.88,89.8,89.82,11693.507026361678,74.2856,74.3352,74.2691,74.2856,11693.507
2013-03-25 15:35:00,89.82,89.9,89.78,89.87,8000.820596984306,74.2856,74.3518,74.2525,74.327,8000.8206
2013-03-25 15:40:00,89.88,89.97,89.88,89.89,9642.014565596472,74.3352,74.4097,74.3352,74.3435,9642.0146
2013-03-25 15:45:00,89.89,89.89,89.75,89.75,13334.700994973842,74.3435,74.3435,74.2277,74.2277,13334.701
2013-03-25 15:50:00,89.74,90.0,89.74,89.99,27695.148220330288,74.2195,74.4345,74.2195,74.4262,27695.1482
2013-03-25 15:55:00,89.99,90.14,89.96,90.12,81136.52682326392,74.4262,74.5503,74.4014,74.5337,81136.5268
2013-03-26 09:30:00,90.52,90.52,90.1,90.36,20207.200738537285,74.8646,74.8646,74.5172,74.7322,20207.2007
2013-03-26 09:35:00,90.41,90.44,90.2,90.37,8103.395220022566,74.7736,74.7984,74.5999,74.7405,8103.3952
2013-03-26 09:40:00,90.37,90.51,90.37,90.49,7590.522104831264,74.7405,74.8563,74.7405,74.8397,7590.5221
2013-03-26 09:45:00,90.49,90.57,90.46,90.5,6154.47738229562,74.8397,74.9059,74.8149,74.848,6154.4774
2013-03-26 09:50:00,90.54,90.63,90.5,90.6,6975.074366601702,74.8811,74.9555,74.848,74.9307,6975.0744
2013-03-26 09:55:00,90.6,90.64,90.52,90.52,6667.350497486921,74.9307,74.9638,74.8646,74.8646,6667.3505
2013-03-26 10:00:00,90.52,90.59,90.41,90.55,3179.8133141860703,74.8646,74.9224,74.7736,74.8894,3179.8133
2013-03-26 10:05:00,90.6,90.75,90.6,90.75,4821.007282798236,74.9307,75.0548,74.9307,75.0548,4821.0073
2013-03-26 10:10:00,90.72,90.81,90.72,90.73,3590.111806339112,75.03,75.1044,75.03,75.0382,3590.1118
2013-03-26 10:15:00,90.74,90.74,90.65,90.66,2769.514822033029,75.0465,75.0465,74.9721,74.9803,2769.5148
2013-03-26 10:20:00,90.69,90.76,90.68,90.74,3487.537183300851,75.0052,75.063,74.9969,75.0465,3487.5372
2013-03-26 10:25:00,90.78,90.82,90.74,90.79,2051.4924607652065,75.0796,75.1127,75.0465,75.0879,2051.4925
2013-03-26 10:30:00,90.83,90.9,90.79,90.79,6769.925120525182,75.1209,75.1788,75.0879,75.0879,6769.9251
2013-03-26 10:35:00,90.82,90.83,90.79,90.8,4615.858036721715,75.1127,75.1209,75.0879,75.0961,4615.858
2013-03-26 10:40:00,90.78,90.84,90.64,90.64,9949.738434711251,75.0796,75.1292,74.9638,74.9638,9949.7384
2013-03-26 10:45:00,90.65,90.79,90.61,90.75,5436.455021027798,74.9721,75.0879,74.939,75.0548,5436.455
2013-03-26 10:50:00,90.75,90.82,90.75,90.78,2154.067083803467,75.0548,75.1127,75.0548,75.0796,2154.0671
2013-03-26 10:55:00,90.77,90.89,90.74,90.82,6667.350497486921,75.0713,75.1706,75.0465,75.1127,6667.3505
2013-03-26 11:00:00,90.82,90.85,90.79,90.83,4513.283413683455,75.1127,75.1375,75.0879,75.1209,4513.2834
2013-03-26 11:05:00,90.82,90.87,90.79,90.84,3179.8133141860703,75.1127,75.154,75.0879,75.1292,3179.8133
2013-03-26 11:10:00,90.83,90.87,90.82,90.82,6051.902759257359,75.1209,75.154,75.1127,75.1127,6051.9028
2013-03-26 11:15:00,90.81,90.82,90.75,90.8,8411.119089137346,75.1044,75.1127,75.0548,75.0961,8411.1191
2013-03-26 11:20:00,90.79,90.84,90.76,90.83,11488.357780285158,75.0879,75.1292,75.063,75.1209,11488.3578
2013-03-26 11:25:00,90.85,90.94,90.85,90.86,11590.932403323415,75.1375,75.2119,75.1375,75.1458,11590.9324
2013-03-26 11:30:00,90.87,90.91,90.84,90.84,10565.186172940814,75.154,75.1871,75.1292,75.1292,10565.1862
2013-03-26 11:35:00,90.84,90.91,90.84,90.88,7487.947481793004,75.1292,75.1871,75.1292,75.1623,7487.9475
2013-03-26 11:40:00,90.89,90.93,90.85,90.92,4615.858036721715,75.1706,75.2036,75.1375,75.1954,4615.858
2013-03-26 11:45:00,90.88,90.88,90.81,90.81,2256.6417068417272,75.1623,75.1623,75.1044,75.1044,2256.6417
2013-03-26 11:50:00,90.81,90.87,90.79,90.79,6257.0520053338805,75.1044,75.154,75.0879,75.0879,6257.052
2013-03-26 11:55:00,90.78,90.89,90.78,90.83,5641.604267104318,75.0796,75.1706,75.0796,75.1209,5641.6043
2013-03-26 12:00:00,90.81,90.85,90.8,90.8,10565.186172940814,75.1044,75.1375,75.0961,75.0961,10565.1862
2013-03-26 12:05:00,90.81,90.86,90.79,90.81,5128.731151913016,75.1044,75.1458,75.0879,75.1044,5128.7312
2013-03-26 12:10:00,90.81,90.85,90.76,90.79,5846.753513180839,75.1044,75.1375,75.063,75.0879,5846.7535
2013-03-26 12:15:00,90.79,90.8,90.73,90.77,3077.2386911478097,75.0879,75.0961,75.0382,75.0713,3077.2387
2013-03-26 12:20:00,90.76,90.76,90.66,90.68,6975.074366601702,75.063,75.063,74.9803,74.9969,6975.0744
2013-03-26 12:25:00,90.67,90.74,90.65,90.72,6257.0520053338805,74.9886,75.0465,74.9721,75.03,6257.052
2013-03-26 12:30:00,90.74,90.74,90.67,90.67,9539.43994255821,75.0465,75.0465,74.9886,74.9886,9539.4399
2013-03-26 12:35:00,90.68,90.71,90.63,90.65,16104.215817006872,74.9969,75.0217,74.9555,74.9721,16104.2158
2013-03-26 12:40:00,90.66,90.67,90.62,90.66,4615.858036721715,74.9803,74.9886,74.9473,74.9803,4615.858
2013-03-26 12:45:00,90.69,90.69,90.56,90.62,6359.626628372141,75.0052,75.0052,74.8976,74.9473,6359.6266
2013-03-26 12:50:00,90.62,90.67,90.59,90.66,8308.544466099087,74.9473,74.9886,74.9224,74.9803,8308.5445
2013-03-26 12:55:00,90.69,90.69,90.57,90.6,2256.6417068417272,75.0052,75.0052,74.9059,74.9307,2256.6417
2013-03-26 13:00:00,90.6,90.63,90.58,90.62,5026.156528874756,74.9307,74.9555,74.9142,74.9473,5026.1565
2013-03-26 13:05:00,90.65,90.7,90.65,90.7,6872.499743563442,74.9721,75.0134,74.9721,75.0134,6872.4997
2013-03-26 13:10:00,90.7,90.76,90.69,90.71,5539.029644066058,75.0134,75.063,75.0052,75.0217,5539.0296
2013-03-26 13:15:00,90.72,90.72,90.69,90.7,2461.790952918248,75.03,75.03,75.0052,75.0134,2461.791
2013-03-26 13:20:00,90.72,90.8,90.69,90.8,10462.611549902556,75.03,75.0961,75.0052,75.0961,10462.6115
2013-03-26 13:25:00,90.8,90.9,90.77,90.84,10667.760795979077,75.0961,75.1788,75.0713,75.1292,10667.7608
2013-03-26 13:30:00,90.84,90.86,90.78,90.82,6257.0520053338805,75.1292,75.1458,75.0796,75.1127,6257.052
2013-03-26 13:35:00,90.82,90.83,90.75,90.8,4000.410298492153,75.1127,75.1209,75.0548,75.0961,4000.4103
2013-03-26 13:40:00,90.78,90.81,90.76,90.79,2769.514822033029,75.0796,75.1044,75.063,75.0879,2769.5148
2013-03-26 13:45:00,90.8,90.88,90.8,90.88,3077.2386911478097,75.0961,75.1623,75.0961,75.1623,3077.2387
2013-03-26 13:50:00,90.88,90.94,90.88,90.93,4308.134167606934,75.1623,75.2119,75.1623,75.2036,4308.1342
2013-03-26 13:55:00,90.96,91.01,90.93,91.01,3692.686429377372,75.2285,75.2698,75.2036,75.2698,3692.6864
2013-03-26 14:00:00,90.98,91.02,90.95,91.02,5026.156528874756,75.245,75.2781,75.2202,75.2781,5026.1565
2013-03-26 14:05:00,91.02,91.03,90.98,91.03,5026.156528874756,75.2781,75.2864,75.245,75.2864,5026.1565
2013-03-26 14:10:00,91.01,91.03,91.0,91.03,3897.8356754538927,75.2698,75.2864,75.2615,75.2864,3897.8357
2013-03-26 14:15:00,91.04,91.08,91.03,91.08,3179.8133141860703,75.2946,75.3277,75.2864,75.3277,3179.8133
2013-03-26 14:20:00,91.07,91.11,91.05,91.11,4821.007282798236,75.3194,75.3525,75.3029,75.3525,4821.0073
2013-03-26 14:25:00,91.09,91.11,91.08,91.1,6667.350497486921,75.336,75.3525,75.3277,75.3442,6667.3505
2013-03-26 14:30:00,91.08,91.08,91.03,91.03,4615.858036721715,75.3277,75.3277,75.2864,75.2864,4615.858
2013-03-26 14:35:00,91.03,91.04,90.99,91.01,2872.089445071289,75.2864,75.2946,75.2533,75.2698,2872.0894
2013-03-26 14:40:00,90.99,91.0,90.95,90.98,5846.753513180839,75.2533,75.2615,75.2202,75.245,5846.7535
2013-03-26 14:45:00,91.0,91.03,90.99,91.0,3487.537183300851,75.2615,75.2864,75.2533,75.2615,3487.5372
2013-03-26 14:50:00,90.99,91.05,90.99,91.02,3487.537183300851,75.2533,75.3029,75.2533,75.2781,3487.5372
2013-03-26 14:55:00,91.02,91.06,91.02,91.04,4821.007282798236,75.2781,75.3112,75.2781,75.2946,4821.0073
2013-03-26 15:00:00,91.04,91.06,91.02,91.04,4923.581905836496,75.2946,75.3112,75.2781,75.2946,4923.5819
2013-03-26 15:05:00,91.04,91.08,91.03,91.03,8205.969843060826,75.2946,75.3277,75.2864,75.2864,8205.9698
2013-03-26 15:10:00,91.02,91.13,91.02,91.11,8923.992204328648,75.2781,75.3691,75.2781,75.3525,8923.9922
2013-03-26 15:15:00,91.13,91.16,91.1,91.1,6564.775874448661,75.3691,75.3939,75.3442,75.3442,6564.7759
2013-03-26 15:20:00,91.09,91.15,91.09,91.13,8923.992204328648,75.336,75.3856,75.336,75.3691,8923.9922
2013-03-26 15:25:00,91.14,91.2,91.12,91.2,9026.566827366907,75.3773,75.4269,75.3608,75.4269,9026.5668
2013-03-26 15:30:00,91.18,91.26,91.17,91.24,16719.663555236435,75.4104,75.4766,75.4021,75.46,16719.6636
2013-03-26 15:35:00,91.24,91.3,91.21,91.28,15693.91732485383,75.46,75.5097,75.4352,75.4931,15693.9173
2013-03-26 15:40:00,91.27,91.37,91.27,91.32,19284.029131192943,75.4848,75.5675,75.4848,75.5262,19284.0291
2013-03-26 15:45:00,91.34,91.4,91.34,91.39,30464.66304236332,75.5427,75.5924,75.5427,75.5841,30464.663
2013-03-26 15:50:00,91.39,91.39,91.31,91.38,46979.177351523234,75.5841,75.5841,75.5179,75.5758,46979.1774
2013-03-26 15:55:00,91.37,91.58,91.37,91.56,99907.68283926556,75.5675,75.7412,75.5675,75.7247,99907.6828
2013-03-27 09:30:00,91.27,91.38,90.82,90.9,24515.33490614422,75.4848,75.5758,75.1127,75.1788,24515.3349
2013-03-27 09:35:00,90.95,90.95,90.77,90.77,10052.313057749512,75.2202,75.2202,75.0713,75.0713,10052.3131
2013-03-27 09:40:00,90.75,90.92,90.75,90.89,7590.522104831264,75.0548,75.1954,75.0548,75.1706,7590.5221
2013-03-27 09:45:00,90.89,90.97,90.83,90.93,15283.61883270079,75.1706,75.2367,75.1209,75.2036,15283.6188
2013-03-27 09:50:00,90.93,90.99,90.87,90.98,8000.820596984306,75.2036,75.2533,75.154,75.245,8000.8206
2013-03-27 09:55:00,91.02,91.12,91.02,91.08,11590.932403323415,75.2781,75.3608,75.2781,75.3277,11590.9324
2013-03-27 10:00:00,91.03,91.18,91.02,91.11,7487.947481793004,75.2864,75.4104,75.2781,75.3525,7487.9475
2013-03-27 10:05:00,91.06,91.18,91.06,91.13,5128.731151913016,75.3112,75.4104,75.3112,75.3691,5128.7312
2013-03-27 10:10:00,91.13,91.18,91.11,91.12,18566.00676992512,75.3691,75.4104,75.3525,75.3608,18566.0068
2013-03-27 10:15:00,91.09,91.19,91.04,91.09,12616.67863370602,75.336,75.4187,75.2946,75.336,12616.6786
2013-03-27 10:20:00,91.08,91.28,91.08,91.25,14463.021848394706,75.3277,75.4931,75.3277,75.4683,14463.0218
2013-03-27 10:25:00,91.28,91.46,91.25,91.43,6462.201251410401,75.4931,75.642,75.4683,75.6172,6462.2013
2013-03-27 10:30:00,91.39,91.44,91.34,91.34,8103.395220022566,75.5841,75.6254,75.5427,75.5427,8103.3952
2013-03-27 10:35:00,91.35,91.58,91.35,91.51,26977.125859062467,75.551,75.7412,75.551,75.6833,26977.1259
2013-03-27 10:40:00,91.53,91.68,91.53,91.62,16104.215817006872,75.6999,75.8239,75.6999,75.7743,16104.2158
2013-03-27 10:45:00,91.66,91.67,91.51,91.54,9744.58918863473,75.8074,75.8157,75.6833,75.7081,9744.5892
2013-03-27 10:50:00,91.5,91.55,91.47,91.5,9129.14145040517,75.6751,75.7164,75.6503,75.6751,9129.1415
2013-03-27 10:55:00,91.48,91.57,91.47,91.53,18053.13365473381,75.6585,75.733,75.6503,75.6999,18053.1337
2013-03-27 11:00:00,91.54,91.61,91.48,91.5,13026.977125859064,75.7081,75.766,75.6585,75.6751,13026.9771
2013-03-27 11:05:00,91.48,91.5,91.34,91.34,20617.49923069033,75.6585,75.6751,75.5427,75.5427,20617.4992
2013-03-27 11:10:00,91.34,91.52,91.33,91.51,33234.17786439635,75.5427,75.6916,75.5345,75.6833,33234.1779
2013-03-27 11:15:00,91.49,91.65,91.48,91.62,11796.081649399935,75.6668,75.7991,75.6585,75.7743,11796.0816
2013-03-27 11:20:00,91.58,91.69,91.57,91.67,9949.738434711251,75.7412,75.8322,75.733,75.8157,9949.7384
2013-03-27 11:25:00,91.66,91.77,91.65,91.76,13232.126371935585,75.8074,75.8984,75.7991,75.8901,13232.1264
2013-03-27 11:30:00,91.76,91.81,91.73,91.81,8308.544466099087,75.8901,75.9314,75.8653,75.9314,8308.5445
2013-03-27 11:35:00,91.82,91.83,91.74,91.8,10154.887680787771,75.9397,75.948,75.8736,75.9232,10154.8877
2013-03-27 11:40:00,91.79,91.84,91.77,91.83,8411.119089137346,75.9149,75.9563,75.8984,75.948,8411.1191
2013-03-27 11:45:00,91.82,91.86,91.8,91.84,10052.313057749512,75.9397,75.9728,75.9232,75.9563,10052.3131
2013-03-27 11:50:00,91.84,91.9,91.84,91.89,17335.111293465994,75.9563,76.0059,75.9563,75.9976,17335.1113
2013-03-27 11:55:00,91.88,91.9,91.87,91.88,14360.447225356444,75.9893,76.0059,75.9811,75.9893,14360.4472
2013-03-27 12:00:00,91.89,91.92,91.88,91.89,13026.977125859064,75.9976,76.0224,75.9893,75.9976,13026.9771
2013-03-27 12:05:00,91.88,92.0,91.88,91.91,15181.044209662528,75.9893,76.0886,75.9893,76.0142,15181.0442
2013-03-27 12:10:00,91.92,92.04,91.91,92.03,16001.641193968611,76.0224,76.1217,76.0142,76.1134,16001.6412
2013-03-27 12:15:00,92.03,92.05,91.9,91.92,9129.14145040517,76.1134,76.1299,76.0059,76.0224,9129.1415
2013-03-27 12:20:00,91.9,91.99,91.9,91.97,6769.925120525182,76.0059,76.0803,76.0059,76.0638,6769.9251
2013-03-27 12:25:00,91.98,91.99,91.95,91.97,6975.074366601702,76.072,76.0803,76.0472,76.0638,6975.0744
2013-03-27 12:30:00,91.97,91.98,91.94,91.98,13539.850241050364,76.0638,76.072,76.039,76.072,13539.8502
2013-03-27 12:35:00,91.98,92.01,91.94,92.01,15386.193455739049,76.072,76.0969,76.039,76.0969,15386.1935
2013-03-27 12:40:00,92.0,92.05,91.97,92.04,14770.745717509488,76.0886,76.1299,76.0638,76.1217,14770.7457
2013-03-27 12:45:00,92.04,92.08,92.04,92.06,10975.484665093856,76.1217,76.1548,76.1217,76.1382,10975.4847
2013-03-27 12:50:00,92.06,92.16,92.05,92.12,11488.357780285158,76.1382,76.2209,76.1299,76.1878,11488.3578
2013-03-27 12:55:00,92.13,92.13,92.08,92.08,1948.9178377269463,76.1961,76.1961,76.1548,76.1548,1948.9178
2013-03-27 13:00:00,92.08,92.1,92.02,92.03,9847.163811672992,76.1548,76.1713,76.1051,76.1134,9847.1638
2013-03-27 13:05:00,92.02,92.06,92.01,92.01,11078.059288132115,76.1051,76.1382,76.0969,76.0969,11078.0593
2013-03-27 13:10:00,92.01,92.04,91.99,92.03,10770.335419017334,76.0969,76.1217,76.0803,76.1134,10770.3354
2013-03-27 13:15:00,92.03,92.05,92.01,92.03,7282.798235716484,76.1134,76.1299,76.0969,76.1134,7282.7982
2013-03-27 13:20:00,92.02,92.02,91.94,91.99,10257.462303826032,76.1051,76.1051,76.039,76.0803,10257.4623
2013-03-27 13:25:00,91.99,92.09,91.98,92.05,13026.977125859064,76.0803,76.163,76.072,76.1299,13026.9771
2013-03-27 13:30:00,92.05,92.13,92.03,92.12,8411.119089137346,76.1299,76.1961,76.1134,76.1878,8411.1191
2013-03-27 13:35:00,92.11,92.12,92.06,92.06,9436.86531951995,76.1796,76.1878,76.1382,76.1382,9436.8653
2013-03-27 13:40:00,92.08,92.11,92.05,92.06,5539.029644066058,76.1548,76.1796,76.1299,76.1382,5539.0296
2013-03-27 13:45:00,92.06,92.12,92.06,92.1,9744.58918863473,76.1382,76.1878,76.1382,76.1713,9744.5892
2013-03-27 13:50:00,92.12,92.19,92.12,92.14,8821.417581290389,76.1878,76.2457,76.1878,76.2044,8821.4176
2013-03-27 13:55:00,92.14,92.25,92.08,92.24,14360.447225356444,76.2044,76.2954,76.1548,76.2871,14360.4472
2013-03-27 14:00:00,92.23,92.31,92.2,92.29,14668.171094471229,76.2788,76.345,76.254,76.3284,14668.1711
2013-03-27 14:05:00,92.31,92.42,92.31,92.4,21335.52159195815,76.345,76.4359,76.345,76.4194,21335.5216
2013-03-27 14:10:00,92.4,92.4,92.32,92.35,11488.357780285158,76.4194,76.4194,76.3532,76.3781,11488.3578
2013-03-27 14:15:00,92.31,92.35,92.28,92.32,10462.611549902556,76.345,76.3781,76.3202,76.3532,10462.6115
2013-03-27 14:20:00,92.32,92.36,92.3,92.33,9744.58918863473,76.3532,76.3863,76.3367,76.3615,9744.5892
2013-03-27 14:25:00,92.34,92.56,92.31,92.42,27695.148220330288,76.3698,76.5517,76.345,76.4359,27695.1482
2013-03-27 14:30:00,92.43,92.49,92.4,92.43,10462.611549902556,76.4442,76.4938,76.4194,76.4442,10462.6115
2013-03-27 14:35:00,92.43,92.47,92.42,92.43,13642.424864088624,76.4442,76.4773,76.4359,76.4442,13642.4249
2013-03-27 14:40:00,92.41,92.49,92.41,92.44,10770.335419017334,76.4277,76.4938,76.4277,76.4525,10770.3354
2013-03-27 14:45:00,92.45,92.48,92.43,92.45,6872.499743563442,76.4608,76.4856,76.4442,76.4608,6872.4997
2013-03-27 14:50:00,92.45,92.46,92.4,92.44,14257.872602318186,76.4608,76.469,76.4194,76.4525,14257.8726
2013-03-27 14:55:00,92.42,92.44,92.4,92.42,7693.096727869524,76.4359,76.4525,76.4194,76.4359,7693.0967
2013-03-27 15:00:00,92.43,92.44,92.31,92.31,16104.215817006872,76.4442,76.4525,76.345,76.345,16104.2158
2013-03-27 15:05:00,92.3,92.34,92.27,92.31,10872.910042055595,76.3367,76.3698,76.3119,76.345,10872.91
2013-03-27 15:10:00,92.31,92.33,92.24,92.29,17129.962047389476,76.345,76.3615,76.2871,76.3284,17129.962
2013-03-27 15:15:00,92.31,92.34,92.27,92.29,11180.633911170376,76.345,76.3698,76.3119,76.3284,11180.6339
2013-03-27 15:20:00,92.29,92.4,92.28,92.34,18053.13365473381,76.3284,76.4194,76.3202,76.3698,18053.1337
2013-03-27 15:25:00,92.34,92.42,92.32,92.4,24925.63339829726,76.3698,76.4359,76.3532,76.4194,24925.6334
2013-03-27 15:30:00,92.42,92.48,92.37,92.48,42260.744691763255,76.4359,76.4856,76.3946,76.4856,42260.7447
2013-03-27 15:35:00,92.45,92.59,92.42,92.58,32105.857010975484,76.4608,76.5765,76.4359,76.5683,32105.857
2013-03-27 15:40:00,92.58,92.74,92.58,92.72,40004.10298492153,76.5683,76.7006,76.5683,76.6841,40004.103
2013-03-27 15:45:00,92.72,92.79,92.66,92.76,74674.32557185352,76.6841,76.742,76.6344,76.7171,74674.3256
2013-03-27 15:50:00,92.75,92.8,92.73,92.77,58672.68437788491,76.7089,76.7502,76.6923,76.7254,58672.6844
2013-03-27 15:55:00,92.76,92.81,92.67,92.77,149451.2257667453,76.7171,76.7585,76.6427,76.7254,149451.2258
2013-03-28 09:30:00,93.05,93.05,92.78,92.92,26464.25274387117,76.957,76.957,76.7337,76.8495,26464.2527
2013-03-28 09:35:00,92.9,92.95,92.73,92.73,8616.268335213868,76.8329,76.8743,76.6923,76.6923,8616.2683
2013-03-28 09:40:00,92.72,92.89,92.58,92.71,16309.365063083393,76.6841,76.8247,76.5683,76.6758,16309.3651
2013-03-28 09:45:00,92.71,92.74,92.56,92.61,5949.328136219099,76.6758,76.7006,76.5517,76.5931,5949.3281
2013-03-28 09:50:00,92.61,92.67,92.48,92.61,6051.902759257359,76.5931,76.6427,76.4856,76.5931,6051.9028
2013-03-28 09:55:00,92.62,92.68,92.5,92.5,13437.275618012103,76.6014,76.651,76.5021,76.5021,13437.2756
2013-03-28 10:00:00,92.54,92.62,92.48,92.48,4308.134167606934,76.5352,76.6014,76.4856,76.4856,4308.1342
2013-03-28 10:05:00,92.52,92.55,92.43,92.55,11180.633911170376,76.5187,76.5435,76.4442,76.5435,11180.6339
2013-03-28 10:10:00,92.56,92.62,92.54,92.58,16206.790440045132,76.5517,76.6014,76.5352,76.5683,16206.7904
2013-03-28 10:15:00,92.57,92.71,92.57,92.67,8205.969843060826,76.56,76.6758,76.56,76.6427,8205.9698
2013-03-28 10:20:00,92.66,92.71,92.63,92.64,6462.201251410401,76.6344,76.6758,76.6096,76.6179,6462.2013
2013-03-28 10:25:00,92.64,92.71,92.64,92.7,12821.82787978254,76.6179,76.6758,76.6179,76.6675,12821.8279
2013-03-28 10:30:00,92.69,92.92,92.67,92.86,17129.962047389476,76.6593,76.8495,76.6427,76.7999,17129.962
2013-03-28 10:35:00,92.86,92.91,92.81,92.88,6359.626628372141,76.7999,76.8412,76.7585,76.8164,6359.6266
2013-03-28 10:40:00,92.88,92.92,92.82,92.91,5846.753513180839,76.8164,76.8495,76.7668,76.8412,5846.7535
2013-03-28 10:45:00,92.88,92.89,92.8,92.85,6051.902759257359,76.8164,76.8247,76.7502,76.7916,6051.9028
2013-03-28 10:50:00,92.83,92.86,92.76,92.83,6975.074366601702,76.775,76.7999,76.7171,76.775,6975.0744
2013-03-28 10:55:00,92.86,92.95,92.85,92.89,10770.335419017334,76.7999,76.8743,76.7916,76.8247,10770.3354
2013-03-28 11:00:00,92.9,93.04,92.9,93.01,11796.081649399935,76.8329,76.9487,76.8329,76.9239,11796.0816
2013-03-28 11:05:00,92.96,93.02,92.91,92.99,8718.842958252128,76.8826,76.9322,76.8412,76.9074,8718.843
2013-03-28 11:10:00,92.96,93.04,92.94,93.01,7795.671350907785,76.8826,76.9487,76.866,76.9239,7795.6714
2013-03-28 11:15:00,92.97,92.98,92.93,92.96,6051.902759257359,76.8908,76.8991,76.8577,76.8826,6051.9028
2013-03-28 11:20:00,92.97,92.97,92.93,92.96,5128.731151913016,76.8908,76.8908,76.8577,76.8826,5128.7312
2013-03-28 11:25:00,92.96,92.98,92.93,92.98,7385.372858754744,76.8826,76.8991,76.8577,76.8991,7385.3729
2013-03-28 11:30:00,93.02,93.04,92.94,92.99,7693.096727869524,76.9322,76.9487,76.866,76.9074,7693.0967
2013-03-28 11:35:00,92.98,93.01,92.87,92.92,6257.0520053338805,76.8991,76.9239,76.8081,76.8495,6257.052
2013-03-28 11:40:00,92.91,92.92,92.85,92.89,5846.753513180839,76.8412,76.8495,76.7916,76.8247,5846.7535
2013-03-28 11:45:00,92.89,92.96,92.84,92.96,5026.156528874756,76.8247,76.8826,76.7833,76.8826,5026.1565
2013-03-28 11:50:00,92.95,92.99,92.88,92.96,5846.753513180839,76.8743,76.9074,76.8164,76.8826,5846.7535
2013-03-28 11:55:00,92.98,93.02,92.89,92.89,6257.0520053338805,76.8991,76.9322,76.8247,76.8247,6257.052
2013-03-28 12:00:00,92.86,92.88,92.78,92.78,4410.708790645194,76.7999,76.8164,76.7337,76.7337,4410.7088
2013-03-28 12:05:00,92.79,92.87,92.77,92.8,7487.947481793004,76.742,76.8081,76.7254,76.7502,7487.9475
2013-03-28 12:10:00,92.79,92.81,92.75,92.75,4923.581905836496,76.742,76.7585,76.7089,76.7089,4923.5819
2013-03-28 12:15:00,92.77,92.77,92.72,92.75,3692.686429377372,76.7254,76.7254,76.6841,76.7089,3692.6864
2013-03-28 12:20:00,92.73,92.76,92.72,92.74,4923.581905836496,76.6923,76.7171,76.6841,76.7006,4923.5819
2013-03-28 12:25:00,92.72,92.76,92.62,92.65,7077.648989639963,76.6841,76.7171,76.6014,76.6262,7077.649
2013-03-28 12:30:00,92.7,92.74,92.67,92.7,3590.111806339112,76.6675,76.7006,76.6427,76.6675,3590.1118
2013-03-28 12:35:00,92.72,92.72,92.67,92.67,3795.261052415632,76.6841,76.6841,76.6427,76.6427,3795.2611
2013-03-28 12:40:00,92.67,92.73,92.63,92.68,5744.178890142579,76.6427,76.6923,76.6096,76.651,5744.1789
2013-03-28 12:45:00,92.7,92.79,92.69,92.79,4718.432659759975,76.6675,76.742,76.6593,76.742,4718.4327
2013-03-28 12:50:00,92.77,92.8,92.74,92.74,4205.559544568673,76.7254,76.7502,76.7006,76.7006,4205.5595
2013-03-28 12:55:00,92.74,92.75,92.7,92.75,7898.245973946045,76.7006,76.7089,76.6675,76.7089,7898.246
2013-03-28 13:00:00,92.76,92.76,92.69,92.75,7180.223612678223,76.7171,76.7171,76.6593,76.7089,7180.2236
2013-03-28 13:05:00,92.78,92.78,92.64,92.64,4102.984921530413,76.7337,76.7337,76.6179,76.6179,4102.9849
2013-03-28 13:10:00,92.64,92.67,92.61,92.64,6769.925120525182,76.6179,76.6427,76.5931,76.6179,6769.9251
2013-03-28 13:15:00,92.63,92.68,92.63,92.67,4513.283413683455,76.6096,76.651,76.6096,76.6427,4513.2834
2013-03-28 13:20:00,92.66,92.69,92.66,92.69,4102.984921530413,76.6344,76.6593,76.6344,76.6593,4102.9849
2013-03-28 13:25:00,92.68,92.73,92.67,92.73,4821.007282798236,76.651,76.6923,76.6427,76.6923,4821.0073
2013-03-28 13:30:00,92.73,92.73,92.64,92.71,8308.544466099087,76.6923,76.6923,76.6179,76.6758,8308.5445
2013-03-28 13:35:00,92.69,92.71,92.64,92.65,7282.798235716484,76.6593,76.6758,76.6179,76.6262,7282.7982
2013-03-28 13:40:00,92.64,92.71,92.63,92.7,9436.86531951995,76.6179,76.6758,76.6096,76.6675,9436.8653
2013-03-28 13:45:00,92.7,92.76,92.7,92.76,4821.007282798236,76.6675,76.7171,76.6675,76.7171,4821.0073
2013-03-28 13:50:00,92.75,92.75,92.72,92.74,5744.178890142579,76.7089,76.7089,76.6841,76.7006,5744.1789
2013-03-28 13:55:00,92.74,92.79,92.68,92.76,12206.38014155298,76.7006,76.742,76.651,76.7171,12206.3801
2013-03-28 14:00:00,92.76,92.77,92.74,92.75,9026.566827366907,76.7171,76.7254,76.7006,76.7089,9026.5668
2013-03-28 14:05:00,92.75,92.78,92.75,92.77,6975.074366601702,76.7089,76.7337,76.7089,76.7254,6975.0744
2013-03-28 14:10:00,92.76,92.8,92.74,92.8,6975.074366601702,76.7171,76.7502,76.7006,76.7502,6975.0744
2013-03-28 14:15:00,92.79,92.79,92.72,92.74,10360.036926864292,76.742,76.742,76.6841,76.7006,10360.0369
2013-03-28 14:20:00,92.74,92.84,92.72,92.81,12411.5293876295,76.7006,76.7833,76.6841,76.7585,12411.5294
2013-03-28 14:25:00,92.81,92.84,92.77,92.84,7795.671350907785,76.7585,76.7833,76.7254,76.7833,7795.6714
2013-03-28 14:30:00,92.83,92.89,92.82,92.85,9231.71607344343,76.775,76.8247,76.7668,76.7916,9231.7161
2013-03-28 14:35:00,92.85,92.87,92.82,92.82,7077.648989639963,76.7916,76.8081,76.7668,76.7668,7077.649
2013-03-28 14:40:00,92.84,92.86,92.83,92.85,6667.350497486921,76.7833,76.7999,76.775,76.7916,6667.3505
2013-03-28 14:45:00,92.84,92.87,92.84,92.87,6359.626628372141,76.7833,76.8081,76.7833,76.8081,6359.6266
2013-03-28 14:50:00,92.86,92.87,92.8,92.81,9949.738434711251,76.7999,76.8081,76.7502,76.7585,9949.7384
2013-03-28 14:55:00,92.81,92.84,92.8,92.81,15488.76807877731,76.7585,76.7833,76.7502,76.7585,15488.7681
2013-03-28 15:00:00,92.81,92.84,92.79,92.79,16617.088932198174,76.7585,76.7833,76.742,76.742,16617.0889
2013-03-28 15:05:00,92.79,92.85,92.72,92.85,12821.82787978254,76.742,76.7916,76.6841,76.7916,12821.8279
2013-03-28 15:10:00,92.85,92.88,92.8,92.88,14155.297979279923,76.7916,76.8164,76.7502,76.8164,14155.298
2013-03-28 15:15:00,92.87,92.9,92.83,92.83,11693.507026361678,76.8081,76.8329,76.775,76.775,11693.507
2013-03-28 15:20:00,92.83,92.93,92.78,92.87,18668.58139296338,76.775,76.8577,76.7337,76.8081,18668.5814
2013-03-28 15:25:00,92.87,92.93,92.84,92.92,12821.82787978254,76.8081,76.8577,76.7833,76.8495,12821.8279
2013-03-28 15:30:00,92.92,92.96,92.91,92.93,13847.574110165144,76.8495,76.8826,76.8412,76.8577,13847.5741
2013-03-28 15:35:00,92.93,93.0,92.9,92.9,17642.835162580777,76.8577,76.9156,76.8329,76.8329,17642.8352
2013-03-28 15:40:00,92.9,92.94,92.88,92.93,16719.663555236435,76.8329,76.866,76.8164,76.8577,16719.6636
2013-03-28 15:45:00,92.94,93.08,92.94,93.08,29131.19294286593,76.866,76.9818,76.866,76.9818,29131.1929
2013-03-28 15:50:00,93.07,93.25,93.07,93.2,41337.57308441892,76.9735,77.1224,76.9735,77.081,41337.5731
2013-03-28 15:55:00,93.21,93.33,93.18,93.21,103395.2200225664,77.0893,77.1886,77.0645,77.0893,103395.22
2013-04-01 09:30:00,93.25,93.58,93.12,93.58,24925.63339829726,77.1224,77.3953,77.0149,77.3953,24925.6334
2013-04-01 09:35:00,93.52,93.59,93.41,93.59,3487.537183300851,77.3457,77.4036,77.2547,77.4036,3487.5372
2013-04-01 09:40:00,93.6,93.66,93.55,93.64,7077.648989639963,77.4119,77.4615,77.3705,77.445,7077.649
2013-04-01 09:45:00,93.69,93.72,93.64,93.71,5846.753513180839,77.4863,77.5111,77.445,77.5028,5846.7535
2013-04-01 09:50:00,93.67,93.82,93.63,93.67,3487.537183300851,77.4698,77.5938,77.4367,77.4698,3487.5372
2013-04-01 09:55:00,93.67,93.67,93.48,93.62,21232.94696891989,77.4698,77.4698,77.3126,77.4284,21232.947
2013-04-01 10:00:00,93.55,93.56,93.2,93.41,13334.700994973842,77.3705,77.3788,77.081,77.2547,13334.701
2013-04-01 10:05:00,93.38,93.38,93.27,93.31,4923.581905836496,77.2299,77.2299,77.1389,77.172,4923.5819
2013-04-01 10:10:00,93.3,93.3,93.23,93.25,3692.686429377372,77.1638,77.1638,77.1059,77.1224,3692.6864
2013-04-01 10:15:00,93.22,93.24,93.16,93.18,4718.432659759975,77.0976,77.1141,77.048,77.0645,4718.4327
2013-04-01 10:20:00,93.18,93.32,93.18,93.25,5128.731151913016,77.0645,77.1803,77.0645,77.1224,5128.7312
2013-04-01 10:25:00,93.23,93.24,93.18,93.24,2154.067083803467,77.1059,77.1141,77.0645,77.1141,2154.0671
2013-04-01 10:30:00,93.21,93.22,93.12,93.13,5231.305774951277,77.0893,77.0976,77.0149,77.0232,5231.3058
2013-04-01 10:35:00,93.13,93.18,93.09,93.12,6769.925120525182,77.0232,77.0645,76.9901,77.0149,6769.9251
2013-04-01 10:40:00,93.1,93.19,93.05,93.14,6257.0520053338805,76.9983,77.0728,76.957,77.0314,6257.052
2013-04-01 10:45:00,93.12,93.2,93.08,93.18,7898.245973946045,77.0149,77.081,76.9818,77.0645,7898.246
2013-04-01 10:50:00,93.2,93.23,93.07,93.07,5846.753513180839,77.081,77.1059,76.9735,76.9735,5846.7535
2013-04-01 10:55:00,93.11,93.19,93.08,93.11,4000.410298492153,77.0066,77.0728,76.9818,77.0066,4000.4103
2013-04-01 11:00:00,93.11,93.12,93.02,93.08,13950.148733203405,77.0066,77.0149,76.9322,76.9818,13950.1487
2013-04-01 11:05:00,93.07,93.17,93.06,93.15,3795.261052415632,76.9735,77.0562,76.9653,77.0397,3795.2611
2013-04-01 11:10:00,93.16,93.19,93.13,93.16,1948.9178377269463,77.048,77.0728,77.0232,77.048,1948.9178
2013-04-01 11:15:00,93.15,93.18,93.13,93.16,3590.111806339112,77.0397,77.0645,77.0232,77.048,3590.1118
2013-04-01 11:20:00,93.16,93.25,93.14,93.2,5539.029644066058,77.048,77.1224,77.0314,77.081,5539.0296
2013-04-01 11:25:00,93.2,93.27,93.17,93.27,4923.581905836496,77.081,77.1389,77.0562,77.1389,4923.5819
2013-04-01 11:30:00,93.24,93.28,93.2,93.25,4205.559544568673,77.1141,77.1472,77.081,77.1224,4205.5595
2013-04-01 11:35:00,93.28,93.34,93.25,93.25,4308.134167606934,77.1472,77.1968,77.1224,77.1224,4308.1342
2013-04-01 11:40:00,93.26,93.26,93.23,93.25,2769.514822033029,77.1307,77.1307,77.1059,77.1224,2769.5148
2013-04-01 11:45:00,93.26,93.29,93.23,93.29,1025.7462303826032,77.1307,77.1555,77.1059,77.1555,1025.7462
2013-04-01 11:50:00,93.3,93.32,93.23,93.23,3282.3879372243305,77.1638,77.1803,77.1059,77.1059,3282.3879
2013-04-01 11:55:00,93.25,93.25,93.19,93.22,2256.6417068417272,77.1224,77.1224,77.0728,77.0976,2256.6417
2013-04-01 12:00:00,93.19,93.21,93.14,93.17,4205.559544568673,77.0728,77.0893,77.0314,77.0562,4205.5595
2013-04-01 12:05:00,93.13,93.14,93.06,93.1,5026.156528874756,77.0232,77.0314,76.9653,76.9983,5026.1565
2013-04-01 12:10:00,93.06,93.09,93.05,93.05,2154.067083803467,76.9653,76.9901,76.957,76.957,2154.0671
2013-04-01 12:15:00,93.05,93.12,93.02,93.02,3795.261052415632,76.957,77.0149,76.9322,76.9322,3795.2611
2013-04-01 12:20:00,93.04,93.04,92.95,92.98,4615.858036721715,76.9487,76.9487,76.8743,76.8991,4615.858
2013-04-01 12:25:00,93.0,93.02,93.0,93.01,1333.4700994973844,76.9156,76.9322,76.9156,76.9239,1333.4701
2013-04-01 12:30:00,93.01,93.04,92.99,93.03,9539.43994255821,76.9239,76.9487,76.9074,76.9404,9539.4399
2013-04-01 12:35:00,93.02,93.09,93.02,93.09,4615.858036721715,76.9322,76.9901,76.9322,76.9901,4615.858
2013-04-01 12:40:00,93.1,93.1,93.05,93.05,4000.410298492153,76.9983,76.9983,76.957,76.957,4000.4103
2013-04-01 12:45:00,93.05,93.07,93.01,93.01,3692.686429377372,76.957,76.9735,76.9239,76.9239,3692.6864
2013-04-01 12:50:00,93.02,93.09,93.01,93.05,16924.812801312954,76.9322,76.9901,76.9239,76.957,16924.8128
2013-04-01 12:55:00,93.07,93.12,93.03,93.1,5026.156528874756,76.9735,77.0149,76.9404,76.9983,5026.1565
2013-04-01 13:00:00,93.1,93.12,93.08,93.12,5231.305774951277,76.9983,77.0149,76.9818,77.0149,5231.3058
2013-04-01 13:05:00,93.11,93.22,93.11,93.15,3384.962560262591,77.0066,77.0976,77.0066,77.0397,3384.9626
2013-04-01 13:10:00,93.16,93.18,93.12,93.12,1436.0447225356447,77.048,77.0645,77.0149,77.0149,1436.0447
2013-04-01 13:15:00,93.13,93.15,93.1,93.11,2872.089445071289,77.0232,77.0397,76.9983,77.0066,2872.0894
2013-04-01 13:20:00,93.12,93.2,93.12,93.17,4000.410298492153,77.0149,77.081,77.0149,77.0562,4000.4103
2013-04-01 13:25:00,93.17,93.2,93.12,93.19,5128.731151913016,77.0562,77.081,77.0149,77.0728,5128.7312
2013-04-01 13:30:00,93.2,93.2,93.14,93.15,1948.9178377269463,77.081,77.081,77.0314,77.0397,1948.9178
2013-04-01 13:35:00,93.16,93.18,93.14,93.16,7282.798235716484,77.048,77.0645,77.0314,77.048,7282.7982
2013-04-01 13:40:00,93.15,93.15,93.02,93.04,3590.111806339112,77.0397,77.0397,76.9322,76.9487,3590.1118
2013-04-01 13:45:00,93.04,93.11,93.03,93.11,3282.3879372243305,76.9487,77.0066,76.9404,77.0066,3282.3879
2013-04-01 13:50:00,93.07,93.16,93.05,93.16,9949.738434711251,76.9735,77.048,76.957,77.048,9949.7384
2013-04-01 13:55:00,93.14,93.15,93.08,93.09,6051.902759257359,77.0314,77.0397,76.9818,76.9901,6051.9028
2013-04-01 14:00:00,93.12,93.15,93.05,93.06,9231.71607344343,77.0149,77.0397,76.957,76.9653,9231.7161
2013-04-01 14:05:00,93.05,93.12,93.05,93.12,3897.8356754538927,76.957,77.0149,76.957,77.0149,3897.8357
2013-04-01 14:10:00,93.1,93.13,93.06,93.12,17540.260539542516,76.9983,77.0232,76.9653,77.0149,17540.2605
2013-04-01 14:15:00,93.12,93.21,93.12,93.19,47492.050466714536,77.0149,77.0893,77.0149,77.0728,47492.0505
2013-04-01 14:20:00,93.2,93.26,93.15,93.17,8103.395220022566,77.081,77.1307,77.0397,77.0562,8103.3952
2013-04-01 14:25:00,93.14,93.18,93.14,93.16,8103.395220022566,77.0314,77.0645,77.0314,77.048,8103.3952
2013-04-01 14:30:00,93.15,93.18,93.12,93.16,10770.335419017334,77.0397,77.0645,77.0149,77.048,10770.3354
2013-04-01 14:35:00,93.15,93.19,93.14,93.15,13334.700994973842,77.0397,77.0728,77.0314,77.0397,13334.701
2013-04-01 14:40:00,93.15,93.26,93.15,93.25,6257.0520053338805,77.0397,77.1307,77.0397,77.1224,6257.052
2013-04-01 14:45:00,93.24,93.3,93.23,93.3,4821.007282798236,77.1141,77.1638,77.1059,77.1638,4821.0073
2013-04-01 14:50:00,93.29,93.3,93.26,93.28,5231.305774951277,77.1555,77.1638,77.1307,77.1472,5231.3058
2013-04-01 14:55:00,93.28,93.28,93.22,93.24,5231.305774951277,77.1472,77.1472,77.0976,77.1141,5231.3058
2013-04-01 15:00:00,93.24,93.25,93.18,93.24,19284.029131192943,77.1141,77.1224,77.0645,77.1141,19284.0291
2013-04-01 15:05:00,93.25,93.27,93.19,93.21,12719.25325674428,77.1224,77.1389,77.0728,77.0893,12719.2533
2013-04-01 15:10:00,93.23,93.23,93.19,93.2,4615.858036721715,77.1059,77.1059,77.0728,77.081,4615.858
2013-04-01 15:15:00,93.17,93.18,93.12,93.14,18053.13365473381,77.0562,77.0645,77.0149,77.0314,18053.1337
2013-04-01 15:20:00,93.17,93.21,93.04,93.15,17950.559031695557,77.0562,77.0893,76.9487,77.0397,17950.559
2013-04-01 15:25:00,93.15,93.21,93.13,93.16,7180.223612678223,77.0397,77.0893,77.0232,77.048,7180.2236
2013-04-01 15:30:00,93.15,93.17,93.06,93.06,11078.059288132115,77.0397,77.0562,76.9653,76.9653,11078.0593
2013-04-01 15:35:00,93.09,93.12,93.03,93.09,16104.215817006872,76.9901,77.0149,76.9404,76.9901,16104.2158
2013-04-01 15:40:00,93.08,93.2,93.03,93.19,14975.894963586008,76.9818,77.081,76.9404,77.0728,14975.895
2013-04-01 15:45:00,93.22,93.33,93.2,93.25,15693.91732485383,77.0976,77.1886,77.081,77.1224,15693.9173
2013-04-01 15:50:00,93.26,93.29,93.17,93.19,15899.06657093035,77.1307,77.1555,77.0562,77.0728,15899.0666
2013-04-01 15:55:00,93.2,93.33,93.19,93.31,38362.90901630936,77.081,77.1886,77.0728,77.172,38362.909
2013-04-02 09:30:00,93.72,93.83,93.53,93.62,26464.25274387117,77.5111,77.6021,77.354,77.4284,26464.2527
2013-04-02 09:35:00,93.62,93.83,93.62,93.79,41542.72233049543,77.4284,77.6021,77.4284,77.569,41542.7223
2013-04-02 09:40:00,93.8,93.97,93.79,93.97,24207.61103702944,77.5773,77.7179,77.569,77.7179,24207.611
2013-04-02 09:45:00,93.91,94.19,93.86,94.18,11283.208534208636,77.6683,77.8998,77.6269,77.8916,11283.2085
2013-04-02 09:50:00,94.17,94.18,93.84,94.03,16617.088932198174,77.8833,77.8916,77.6104,77.7675,16617.0889
2013-04-02 09:55:00,94.0,94.07,93.83,93.83,16001.641193968611,77.7427,77.8006,77.6021,77.6021,16001.6412
2013-04-02 10:00:00,93.85,94.06,93.83,94.0,23592.163298799875,77.6186,77.7923,77.6021,77.7427,23592.1633
2013-04-02 10:05:00,94.04,94.23,94.03,94.19,14463.021848394706,77.7758,77.9329,77.7675,77.8998,14463.0218
2013-04-02 10:10:00,94.22,94.22,94.09,94.12,21027.797722843367,77.9246,77.9246,77.8171,77.8419,21027.7977
2013-04-02 10:15:00,94.06,94.09,93.87,93.96,17745.40978561904,77.7923,77.8171,77.6352,77.7096,17745.4098
2013-04-02 10:20:00,93.95,94.02,93.93,94.02,4821.007282798236,77.7013,77.7592,77.6848,77.7592,4821.0073
2013-04-02 10:25:00,94.02,94.08,93.95,93.95,10360.036926864292,77.7592,77.8089,77.7013,77.7013,10360.0369
2013-04-02 10:30:00,93.96,94.05,93.89,94.03,7487.947481793004,77.7096,77.784,77.6517,77.7675,7487.9475
2013-04-02 10:35:00,94.06,94.12,94.03,94.1,8923.992204328648,77.7923,77.8419,77.7675,77.8254,8923.9922
2013-04-02 10:40:00,94.16,94.16,94.0,94.1,11078.059288132115,77.875,77.875,77.7427,77.8254,11078.0593
2013-04-02 10:45:00,94.11,94.2,94.08,94.15,15796.491947892093,77.8337,77.9081,77.8089,77.8667,15796.4919
2013-04-02 10:50:00,94.12,94.23,94.06,94.19,23284.43942968509,77.8419,77.9329,77.7923,77.8998,23284.4394
2013-04-02 10:55:00,94.19,94.23,94.03,94.03,24310.1856600677,77.8998,77.9329,77.7675,77.7675,24310.1857
2013-04-02 11:00:00,94.06,94.16,94.02,94.15,7077.648989639963,77.7923,77.875,77.7592,77.8667,7077.649
2013-04-02 11:05:00,94.16,94.16,93.98,94.05,16104.215817006872,77.875,77.875,77.7261,77.784,16104.2158
2013-04-02 11:10:00,94.06,94.1,94.01,94.06,14155.297979279923,77.7923,77.8254,77.751,77.7923,14155.298
2013-04-02 11:15:00,94.07,94.19,94.06,94.17,10667.760795979077,77.8006,77.8998,77.7923,77.8833,10667.7608
2013-04-02 11:20:00,94.19,94.31,94.13,94.3,34054.77484870243,77.8998,77.9991,77.8502,77.9908,34054.7748
2013-04-02 11:25:00,94.31,94.38,94.3,94.36,11693.507026361678,77.9991,78.057,77.9908,78.0404,11693.507
2013-04-02 11:30:00,94.36,94.46,94.36,94.46,13232.126371935585,78.0404,78.1231,78.0404,78.1231,13232.1264
2013-04-02 11:35:00,94.44,94.47,94.4,94.43,21232.94696891989,78.1066,78.1314,78.0735,78.0983,21232.947
2013-04-02 11:40:00,94.46,94.47,94.37,94.41,15078.46958662427,78.1231,78.1314,78.0487,78.0818,15078.4696
2013-04-02 11:45:00,94.43,94.48,94.38,94.38,16617.088932198174,78.0983,78.1397,78.057,78.057,16617.0889
2013-04-02 11:50:00,94.38,94.5,94.37,94.44,51184.73689609191,78.057,78.1562,78.0487,78.1066,51184.7369
2013-04-02 11:55:00,94.45,94.45,94.4,94.42,11898.656272438198,78.1149,78.1149,78.0735,78.09,11898.6563
2013-04-02 12:00:00,94.42,94.44,94.4,94.44,14257.872602318186,78.09,78.1066,78.0735,78.1066,14257.8726
2013-04-02 12:05:00,94.4,94.43,94.39,94.4,21438.09621499641,78.0735,78.0983,78.0652,78.0735,21438.0962
2013-04-02 12:10:00,94.4,94.4,94.23,94.3,23489.588675761617,78.0735,78.0735,77.9329,77.9908,23489.5887
2013-04-02 12:15:00,94.3,94.3,94.23,94.24,25335.9318904503,77.9908,77.9908,77.9329,77.9412,25335.9319
2013-04-02 12:20:00,94.23,94.27,94.22,94.24,11693.507026361678,77.9329,77.966,77.9246,77.9412,11693.507
2013-04-02 12:25:00,94.24,94.31,94.24,94.27,57852.087393578826,77.9412,77.9991,77.9412,77.966,57852.0874
2013-04-02 12:30:00,94.29,94.34,94.25,94.27,57441.78890142578,77.9825,78.0239,77.9495,77.966,57441.7889
2013-04-02 12:35:00,94.27,94.31,94.25,94.26,12924.402502820802,77.966,77.9991,77.9495,77.9577,12924.4025
2013-04-02 12:40:00,94.27,94.31,94.26,94.27,9231.71607344343,77.966,77.9991,77.9577,77.966,9231.7161
2013-04-02 12:45:00,94.27,94.29,94.26,94.29,6564.775874448661,77.966,77.9825,77.9577,77.9825,6564.7759
2013-04-02 12:50:00,94.29,94.3,94.27,94.29,8718.842958252128,77.9825,77.9908,77.966,77.9825,8718.843
2013-04-02 12:55:00,94.3,94.3,94.23,94.27,12924.402502820802,77.9908,77.9908,77.9329,77.966,12924.4025
2013-04-02 13:00:00,94.27,94.29,94.21,94.24,13026.977125859064,77.966,77.9825,77.9164,77.9412,13026.9771
2013-04-02 13:05:00,94.24,94.29,94.23,94.29,6667.350497486921,77.9412,77.9825,77.9329,77.9825,6667.3505
2013-04-02 13:10:00,94.28,94.38,94.28,94.38,6359.626628372141,77.9743,78.057,77.9743,78.057,6359.6266
2013-04-02 13:15:00,94.37,94.4,94.34,94.38,12308.95476459124,78.0487,78.0735,78.0239,78.057,12308.9548
2013-04-02 13:20:00,94.41,94.41,94.37,94.38,10565.186172940814,78.0818,78.0818,78.0487,78.057,10565.1862
2013-04-02 13:25:00,94.37,94.39,94.35,94.37,8718.842958252128,78.0487,78.0652,78.0322,78.0487,8718.843
2013-04-02 13:30:00,94.36,94.4,94.35,94.37,10257.462303826032,78.0404,78.0735,78.0322,78.0487,10257.4623
2013-04-02 13:35:00,94.38,94.4,94.35,94.39,6462.201251410401,78.057,78.0735,78.0322,78.0652,6462.2013
2013-04-02 13:40:00,94.39,94.41,94.33,94.37,9231.71607344343,78.0652,78.0818,78.0156,78.0487,9231.7161
2013-04-02 13:45:00,94.35,94.39,94.32,94.32,6051.902759257359,78.0322,78.0652,78.0073,78.0073,6051.9028
2013-04-02 13:50:00,94.35,94.38,94.34,94.35,8513.693712175607,78.0322,78.057,78.0239,78.0322,8513.6937
2013-04-02 13:55:00,94.34,94.35,94.25,94.34,6462.201251410401,78.0239,78.0322,77.9495,78.0239,6462.2013
2013-04-02 14:00:00,94.34,94.42,94.33,94.36,9847.163811672992,78.0239,78.09,78.0156,78.0404,9847.1638
2013-04-02 14:05:00,94.35,94.4,94.35,94.37,12821.82787978254,78.0322,78.0735,78.0322,78.0487,12821.8279
2013-04-02 14:10:00,94.36,94.38,94.31,94.38,9231.71607344343,78.0404,78.057,77.9991,78.057,9231.7161
2013-04-02 14:15:00,94.36,94.41,94.33,94.39,12411.5293876295,78.0404,78.0818,78.0156,78.0652,12411.5294
2013-04-02 14:20:00,94.39,94.39,94.35,94.35,15591.34270181557,78.0652,78.0652,78.0322,78.0322,15591.3427
2013-04-02 14:25:00,94.35,94.37,94.29,94.3,8000.820596984306,78.0322,78.0487,77.9825,77.9908,8000.8206
2013-04-02 14:30:00,94.3,94.31,94.23,94.28,7385.372858754744,77.9908,77.9991,77.9329,77.9743,7385.3729
2013-04-02 14:35:00,94.26,94.32,94.23,94.26,9129.14145040517,77.9577,78.0073,77.9329,77.9577,9129.1415
2013-04-02 14:40:00,94.26,94.26,94.18,94.26,25746.230382603346,77.9577,77.9577,77.8916,77.9577,25746.2304
2013-04-02 14:45:00,94.24,94.31,94.24,94.27,11898.656272438198,77.9412,77.9991,77.9412,77.966,11898.6563
2013-04-02 14:50:00,94.28,94.28,94.24,94.26,44004.51328341368,77.9743,77.9743,77.9412,77.9577,44004.5133
2013-04-02 14:55:00,94.26,94.31,94.26,94.28,15591.34270181557,77.9577,77.9991,77.9577,77.9743,15591.3427
2013-04-02 15:00:00,94.29,94.29,94.22,94.27,12924.402502820802,77.9825,77.9825,77.9246,77.966,12924.4025
2013-04-02 15:05:00,94.26,94.28,94.19,94.24,9026.566827366907,77.9577,77.9743,77.8998,77.9412,9026.5668
2013-04-02 15:10:00,94.24,94.27,94.2,94.21,19181.45450815468,77.9412,77.966,77.9081,77.9164,19181.4545
2013-04-02 15:15:00,94.22,94.22,94.17,94.17,18053.13365473381,77.9246,77.9246,77.8833,77.8833,18053.1337
2013-04-02 15:20:00,94.16,94.22,94.16,94.22,18258.28290081034,77.875,77.9246,77.875,77.9246,18258.2829
2013-04-02 15:25:00,94.21,94.22,94.19,94.2,21438.09621499641,77.9164,77.9246,77.8998,77.9081,21438.0962
2013-04-02 15:30:00,94.2,94.2,94.16,94.16,29131.19294286593,77.9081,77.9081,77.875,77.875,29131.1929
2013-04-02 15:35:00,94.16,94.17,94.07,94.1,35798.543440352856,77.875,77.8833,77.8006,77.8254,35798.5434
2013-04-02 15:40:00,94.1,94.11,93.95,93.98,18668.58139296338,77.8254,77.8337,77.7013,77.7261,18668.5814
2013-04-02 15:45:00,93.98,94.09,93.95,94.05,32413.580880090263,77.7261,77.8171,77.7013,77.784,32413.5809
2013-04-02 15:50:00,94.05,94.1,94.02,94.02,46158.580367217146,77.784,77.8254,77.7592,77.7592,46158.5804
2013-04-02 15:55:00,94.04,94.17,94.02,94.14,74264.02707970048,77.7758,77.8833,77.7592,77.8585,74264.0271
2013-04-03 09:30:00,94.39,94.64,94.19,94.47,35183.09570212329,78.0652,78.272,77.8998,78.1314,35183.0957
2013-04-03 09:35:00,94.57,94.66,94.52,94.66,28413.17058159811,78.2141,78.2885,78.1728,78.2885,28413.1706
2013-04-03 09:40:00,94.58,94.69,94.51,94.56,38055.185147194585,78.2224,78.3134,78.1645,78.2058,38055.1851
2013-04-03 09:45:00,94.47,94.47,94.28,94.4,11078.059288132115,78.1314,78.1314,77.9743,78.0735,11078.0593
2013-04-03 09:50:00,94.46,94.64,94.38,94.45,21745.82008411119,78.1231,78.272,78.057,78.1149,21745.8201
2013-04-03 09:55:00,94.5,94.5,94.39,94.44,4513.283413683455,78.1562,78.1562,78.0652,78.1066,4513.2834
2013-04-03 10:00:00,94.43,94.52,94.19,94.19,12206.38014155298,78.0983,78.1728,77.8998,77.8998,12206.3801
2013-04-03 10:05:00,94.18,94.38,94.12,94.36,9744.58918863473,77.8916,78.057,77.8419,78.0404,9744.5892
2013-04-03 10:10:00,94.36,94.36,94.23,94.29,28105.44671248333,78.0404,78.0404,77.9329,77.9825,28105.4467
2013-04-03 10:15:00,94.23,94.41,94.19,94.41,16309.365063083393,77.9329,78.0818,77.8998,78.0818,16309.3651
2013-04-03 10:20:00,94.41,94.59,94.33,94.44,27695.148220330288,78.0818,78.2306,78.0156,78.1066,27695.1482
2013-04-03 10:25:00,94.34,94.46,94.34,94.4,8718.842958252128,78.0239,78.1231,78.0239,78.0735,8718.843
2013-04-03 10:30:00,94.43,94.5,94.33,94.43,4513.283413683455,78.0983,78.1562,78.0156,78.0983,4513.2834
2013-04-03 10:35:00,94.45,94.58,94.39,94.58,8205.969843060826,78.1149,78.2224,78.0652,78.2224,8205.9698
2013-04-03 10:40:00,94.56,94.7,94.52,94.53,85136.93712175607,78.2058,78.3216,78.1728,78.181,85136.9371
2013-04-03 10:45:00,94.53,94.59,94.53,94.56,7693.096727869524,78.181,78.2306,78.181,78.2058,7693.0967
2013-04-03 10:50:00,94.58,94.6,94.54,94.57,25130.78264437378,78.2224,78.2389,78.1893,78.2141,25130.7826
2013-04-03 10:55:00,94.53,94.56,94.41,94.41,8513.693712175607,78.181,78.2058,78.0818,78.0818,8513.6937
2013-04-03 11:00:00,94.41,94.49,94.33,94.42,14668.171094471229,78.0818,78.1479,78.0156,78.09,14668.1711
2013-04-03 11:05:00,94.39,94.43,94.31,94.33,9847.163811672992,78.0652,78.0983,77.9991,78.0156,9847.1638
2013-04-03 11:10:00,94.34,94.44,94.29,94.44,11385.783157246897,78.0239,78.1066,77.9825,78.1066,11385.7832
2013-04-03 11:15:00,94.42,94.47,94.38,94.4,12308.95476459124,78.09,78.1314,78.057,78.0735,12308.9548
2013-04-03 11:20:00,94.38,94.47,94.38,94.47,10052.313057749512,78.057,78.1314,78.057,78.1314,10052.3131
2013-04-03 11:25:00,94.45,94.45,94.41,94.44,12206.38014155298,78.1149,78.1149,78.0818,78.1066,12206.3801
2013-04-03 11:30:00,94.43,94.48,94.33,94.43,23181.86480664684,78.0983,78.1397,78.0156,78.0983,23181.8648
2013-04-03 11:35:00,94.41,94.52,94.4,94.52,11078.059288132115,78.0818,78.1728,78.0735,78.1728,11078.0593
2013-04-03 11:40:00,94.51,94.55,94.48,94.48,15078.46958662427,78.1645,78.1976,78.1397,78.1397,15078.4696
2013-04-03 11:45:00,94.45,94.6,94.44,94.6,7590.522104831264,78.1149,78.2389,78.1066,78.2389,7590.5221
2013-04-03 11:50:00,94.6,94.6,94.56,94.58,5744.178890142579,78.2389,78.2389,78.2058,78.2224,5744.1789
2013-04-03 11:55:00,94.57,94.59,94.53,94.54,4410.708790645194,78.2141,78.2306,78.181,78.1893,4410.7088
2013-04-03 12:00:00,94.54,94.54,94.5,94.54,4513.283413683455,78.1893,78.1893,78.1562,78.1893,4513.2834
2013-04-03 12:05:00,94.51,94.58,94.51,94.53,9334.29069648169,78.1645,78.2224,78.1645,78.181,9334.2907
2013-04-03 12:10:00,94.5,94.56,94.48,94.53,7795.671350907785,78.1562,78.2058,78.1397,78.181,7795.6714
2013-04-03 12:15:00,94.53,94.58,94.45,94.51,6872.499743563442,78.181,78.2224,78.1149,78.1645,6872.4997
2013-04-03 12:20:00,94.51,94.57,94.51,94.57,2461.790952918248,78.1645,78.2141,78.1645,78.2141,2461.791
2013-04-03 12:25:00,94.55,94.57,94.53,94.54,20925.22309980511,78.1976,78.2141,78.181,78.1893,20925.2231
2013-04-03 12:30:00,94.54,94.58,94.54,94.57,4615.858036721715,78.1893,78.2224,78.1893,78.2141,4615.858
2013-04-03 12:35:00,94.57,94.6,94.54,94.56,5333.880397989537,78.2141,78.2389,78.1893,78.2058,5333.8804
2013-04-03 12:40:00,94.55,94.6,94.47,94.49,20822.648476766848,78.1976,78.2389,78.1314,78.1479,20822.6485
2013-04-03 12:45:00,94.52,94.53,94.46,94.46,35285.670325161555,78.1728,78.181,78.1231,78.1231,35285.6703
2013-04-03 12:50:00,94.47,94.53,94.44,94.5,35388.24494819981,78.1314,78.181,78.1066,78.1562,35388.2449
2013-04-03 12:55:00,94.47,94.53,94.47,94.5,15488.76807877731,78.1314,78.181,78.1314,78.1562,15488.7681
2013-04-03 13:00:00,94.51,94.53,94.49,94.51,23387.01405272336,78.1645,78.181,78.1479,78.1645,23387.0141
2013-04-03 13:05:00,94.51,94.53,94.46,94.47,11078.059288132115,78.1645,78.181,78.1231,78.1314,11078.0593
2013-04-03 13:10:00,94.49,94.51,94.41,94.41,5231.305774951277,78.1479,78.1645,78.0818,78.0818,5231.3058
2013-04-03 13:15:00,94.41,94.47,94.41,94.42,31387.83464970766,78.0818,78.1314,78.0818,78.09,31387.8346
2013-04-03 13:20:00,94.42,94.42,94.37,94.42,7385.372858754744,78.09,78.09,78.0487,78.09,7385.3729
2013-04-03 13:25:00,94.42,94.43,94.37,94.38,30977.53615755462,78.09,78.0983,78.0487,78.057,30977.5362
2013-04-03 13:30:00,94.38,94.4,94.3,94.31,36516.56580162068,78.057,78.0735,77.9908,77.9991,36516.5658
2013-04-03 13:35:00,94.31,94.33,94.24,94.25,16206.790440045132,77.9991,78.0156,77.9412,77.9495,16206.7904
2013-04-03 13:40:00,94.24,94.36,94.17,94.27,38055.185147194585,77.9412,78.0404,77.8833,77.966,38055.1851
2013-04-03 13:45:00,94.28,94.37,94.28,94.31,3282.3879372243305,77.9743,78.0487,77.9743,77.9991,3282.3879
2013-04-03 13:50:00,94.31,94.33,94.27,94.31,8821.417581290389,77.9991,78.0156,77.966,77.9991,8821.4176
2013-04-03 13:55:00,94.33,94.34,94.13,94.13,13950.148733203405,78.0156,78.0239,77.8502,77.8502,13950.1487
2013-04-03 14:00:00,94.12,94.22,94.08,94.21,10565.186172940814,77.8419,77.9246,77.8089,77.9164,10565.1862
2013-04-03 14:05:00,94.21,94.3,94.18,94.3,9744.58918863473,77.9164,77.9908,77.8916,77.9908,9744.5892
2013-04-03 14:10:00,94.28,94.36,94.19,94.19,19694.327623345984,77.9743,78.0404,77.8998,77.8998,19694.3276
2013-04-03 14:15:00,94.17,94.19,94.13,94.15,7282.798235716484,77.8833,77.8998,77.8502,77.8667,7282.7982
2013-04-03 14:20:00,94.15,94.2,94.06,94.06,7385.372858754744,77.8667,77.9081,77.7923,77.7923,7385.3729
2013-04-03 14:25:00,94.08,94.12,93.9,93.98,21335.52159195815,77.8089,77.8419,77.66,77.7261,21335.5216
2013-04-03 14:30:00,94.0,94.0,93.9,93.93,16411.939686121652,77.7427,77.7427,77.66,77.6848,16411.9397
2013-04-03 14:35:00,93.94,93.96,93.83,93.86,76315.51954046568,77.6931,77.7096,77.6021,77.6269,76315.5195
2013-04-03 14:40:00,93.87,93.99,93.85,93.98,48004.92358190584,77.6352,77.7344,77.6186,77.7261,48004.9236
2013-04-03 14:45:00,93.97,94.09,93.95,94.08,9847.163811672992,77.7179,77.8171,77.7013,77.8089,9847.1638
2013-04-03 14:50:00,94.05,94.12,94.03,94.06,4410.708790645194,77.784,77.8419,77.7675,77.7923,4410.7088
2013-04-03 14:55:00,94.08,94.13,94.08,94.13,5026.156528874756,77.8089,77.8502,77.8089,77.8502,5026.1565
2013-04-03 15:00:00,94.13,94.15,94.05,94.09,19591.753000307723,77.8502,77.8667,77.784,77.8171,19591.753
2013-04-03 15:05:00,94.1,94.1,94.05,94.09,7385.372858754744,77.8254,77.8254,77.784,77.8171,7385.3729
2013-04-03 15:10:00,94.12,94.13,94.06,94.08,7487.947481793004,77.8419,77.8502,77.7923,77.8089,7487.9475
2013-04-03 15:15:00,94.09,94.1,93.92,93.96,7385.372858754744,77.8171,77.8254,77.6765,77.7096,7385.3729
2013-04-03 15:20:00,93.97,93.98,93.9,93.9,6975.074366601702,77.7179,77.7261,77.66,77.66,6975.0744
2013-04-03 15:25:00,93.91,93.98,93.91,93.96,7282.798235716484,77.6683,77.7261,77.6683,77.7096,7282.7982
2013-04-03 15:30:00,93.94,93.95,93.75,93.76,20002.051492460763,77.6931,77.7013,77.5359,77.5442,20002.0515
2013-04-03 15:35:00,93.75,93.75,93.63,93.69,30669.81228843984,77.5359,77.5359,77.4367,77.4863,30669.8123
2013-04-03 15:40:00,93.69,93.89,93.56,93.83,34670.22258693199,77.4863,77.6517,77.3788,77.6021,34670.2226
2013-04-03 15:45:00,93.85,94.01,93.69,93.97,142271.00215406707,77.6186,77.751,77.4863,77.7179,142271.0022
2013-04-03 15:50:00,94.0,94.09,93.97,94.06,84931.78787567955,77.7427,77.8171,77.7179,77.7923,84931.7879
2013-04-03 15:55:00,94.07,94.18,93.98,93.99,118883.98810134373,77.8006,77.8916,77.7261,77.7344,118883.9881
2013-04-04 09:30:00,93.97,94.19,93.97,94.19,25028.20802133552,77.7179,77.8998,77.7179,77.8998,25028.208
2013-04-04 09:35:00,94.19,94.41,94.16,94.33,46671.45348240845,77.8998,78.0818,77.875,78.0156,46671.4535
2013-04-04 09:40:00,94.36,94.54,94.33,94.44,19284.029131192943,78.0404,78.1893,78.0156,78.1066,19284.0291
2013-04-04 09:45:00,94.45,94.45,94.31,94.31,20617.49923069033,78.1149,78.1149,77.9991,77.9991,20617.4992
2013-04-04 09:50:00,94.33,94.38,94.29,94.3,12103.80551851472,78.0156,78.057,77.9825,77.9908,12103.8055
2013-04-04 09:55:00,94.26,94.3,94.23,94.25,5744.178890142579,77.9577,77.9908,77.9329,77.9495,5744.1789
2013-04-04 10:00:00,94.26,94.5,94.26,94.48,7385.372858754744,77.9577,78.1562,77.9577,78.1397,7385.3729
2013-04-04 10:05:00,94.5,94.56,94.43,94.45,15181.044209662528,78.1562,78.2058,78.0983,78.1149,15181.0442
2013-04-04 10:10:00,94.44,94.45,94.3,94.3,6975.074366601702,78.1066,78.1149,77.9908,77.9908,6975.0744
2013-04-04 10:15:00,94.32,94.32,94.1,94.26,25848.805005641603,78.0073,78.0073,77.8254,77.9577,25848.805
2013-04-04 10:20:00,94.25,94.33,94.25,94.33,10770.335419017334,77.9495,78.0156,77.9495,78.0156,10770.3354
2013-04-04 10:25:00,94.33,94.35,94.0,94.05,17437.685916504255,78.0156,78.0322,77.7427,77.784,17437.6859
2013-04-04 10:30:00,94.0,94.14,93.99,94.04,8308.544466099087,77.7427,77.8585,77.7344,77.7758,8308.5445
2013-04-04 10:35:00,94.1,94.24,94.08,94.24,3897.8356754538927,77.8254,77.9412,77.8089,77.9412,3897.8357
2013-04-04 10:40:00,94.22,94.52,94.22,94.4,10257.462303826032,77.9246,78.1728,77.9246,78.0735,10257.4623
2013-04-04 10:45:00,94.37,94.4,94.28,94.31,8821.417581290389,78.0487,78.0735,77.9743,77.9991,8821.4176
2013-04-04 10:50:00,94.35,94.52,94.35,94.48,7077.648989639963,78.0322,78.1728,78.0322,78.1397,7077.649
2013-04-04 10:55:00,94.5,94.53,94.32,94.33,20514.924607652065,78.1562,78.181,78.0073,78.0156,20514.9246
2013-04-04 11:00:00,94.34,94.43,94.34,94.37,13539.850241050364,78.0239,78.0983,78.0239,78.0487,13539.8502
2013-04-04 11:05:00,94.37,94.37,94.31,94.36,15591.34270181557,78.0487,78.0487,77.9991,78.0404,15591.3427
2013-04-04 11:10:00,94.35,94.38,94.27,94.32,14257.872602318186,78.0322,78.057,77.966,78.0073,14257.8726
2013-04-04 11:15:00,94.32,94.33,94.29,94.33,4718.432659759975,78.0073,78.0156,77.9825,78.0156,4718.4327
2013-04-04 11:20:00,94.33,94.38,94.3,94.34,6872.499743563442,78.0156,78.057,77.9908,78.0239,6872.4997
2013-04-04 11:25:00,94.33,94.37,94.29,94.32,5231.305774951277,78.0156,78.0487,77.9825,78.0073,5231.3058
2013-04-04 11:30:00,94.3,94.33,94.24,94.26,7282.798235716484,77.9908,78.0156,77.9412,77.9577,7282.7982
2013-04-04 11:35:00,94.28,94.28,94.16,94.16,5436.455021027798,77.9743,77.9743,77.875,77.875,5436.455
2013-04-04 11:40:00,94.14,94.24,94.14,94.24,4821.007282798236,77.8585,77.9412,77.8585,77.9412,4821.0073
2013-04-04 11:45:00,94.24,94.24,94.14,94.16,4513.283413683455,77.9412,77.9412,77.8585,77.875,4513.2834
2013-04-04 11:50:00,94.16,94.25,94.16,94.25,90368.24289670736,77.875,77.9495,77.875,77.9495,90368.2429
2013-04-04 11:55:00,94.25,94.3,94.21,94.26,6359.626628372141,77.9495,77.9908,77.9164,77.9577,6359.6266
2013-04-04 12:00:00,94.26,94.28,94.2,94.27,4718.432659759975,77.9577,77.9743,77.9081,77.966,4718.4327
2013-04-04 12:05:00,94.26,94.29,94.24,94.28,6154.47738229562,77.9577,77.9825,77.9412,77.9743,6154.4774
2013-04-04 12:10:00,94.28,94.29,94.22,94.29,4718.432659759975,77.9743,77.9825,77.9246,77.9825,4718.4327
2013-04-04 12:15:00,94.31,94.35,94.29,94.31,9026.566827366907,77.9991,78.0322,77.9825,77.9991,9026.5668
2013-04-04 12:20:00,94.31,94.32,94.21,94.24,7282.798235716484,77.9991,78.0073,77.9164,77.9412,7282.7982
2013-04-04 12:25:00,94.25,94.29,94.21,94.27,7180.223612678223,77.9495,77.9825,77.9164,77.966,7180.2236
2013-04-04 12:30:00,94.26,94.32,94.26,94.32,5744.178890142579,77.9577,78.0073,77.9577,78.0073,5744.1789
2013-04-04 12:35:00,94.3,94.43,94.3,94.39,8411.119089137346,77.9908,78.0983,77.9908,78.0652,8411.1191
2013-04-04 12:40:00,94.39,94.42,94.38,94.38,5846.753513180839,78.0652,78.09,78.057,78.057,5846.7535
2013-04-04 12:45:00,94.4,94.4,94.38,94.39,12103.80551851472,78.0735,78.0735,78.057,78.0652,12103.8055
2013-04-04 12:50:00,94.39,94.4,94.23,94.23,23797.3125448764,78.0652,78.0735,77.9329,77.9329,23797.3125
2013-04-04 12:55:00,94.23,94.27,94.15,94.27,9026.566827366907,77.9329,77.966,77.8667,77.966,9026.5668
2013-04-04 13:00:00,94.25,94.27,94.18,94.2,2872.089445071289,77.9495,77.966,77.8916,77.9081,2872.0894
2013-04-04 13:05:00,94.21,94.24,94.2,94.24,6667.350497486921,77.9164,77.9412,77.9081,77.9412,6667.3505
2013-04-04 13:10:00,94.21,94.23,94.18,94.18,8513.693712175607,77.9164,77.9329,77.8916,77.8916,8513.6937
2013-04-04 13:15:00,94.16,94.21,94.12,94.16,8821.417581290389,77.875,77.9164,77.8419,77.875,8821.4176
2013-04-04 13:20:00,94.16,94.19,94.12,94.16,5128.731151913016,77.875,77.8998,77.8419,77.875,5128.7312
2013-04-04 13:25:00,94.15,94.21,94.15,94.21,10360.036926864292,77.8667,77.9164,77.8667,77.9164,10360.0369
2013-04-04 13:30:00,94.2,94.2,94.16,94.17,3692.686429377372,77.9081,77.9081,77.875,77.8833,3692.6864
2013-04-04 13:35:00,94.18,94.2,94.16,94.17,8616.268335213868,77.8916,77.9081,77.875,77.8833,8616.2683
2013-04-04 13:40:00,94.19,94.31,94.17,94.3,6667.350497486921,77.8998,77.9991,77.8833,77.9908,6667.3505
2013-04-04 13:45:00,94.3,94.37,94.24,94.27,37234.588162888496,77.9908,78.0487,77.9412,77.966,37234.5882
2013-04-04 13:50:00,94.27,94.29,94.22,94.22,4615.858036721715,77.966,77.9825,77.9246,77.9246,4615.858
2013-04-04 13:55:00,94.24,94.28,94.2,94.27,7590.522104831264,77.9412,77.9743,77.9081,77.966,7590.5221
2013-04-04 14:00:00,94.25,94.27,94.18,94.19,9949.738434711251,77.9495,77.966,77.8916,77.8998,9949.7384
2013-04-04 14:05:00,94.2,94.26,94.19,94.25,4102.984921530413,77.9081,77.9577,77.8998,77.9495,4102.9849
2013-04-04 14:10:00,94.27,94.27,94.21,94.25,6051.902759257359,77.966,77.966,77.9164,77.9495,6051.9028
2013-04-04 14:15:00,94.25,94.26,94.21,94.22,16206.790440045132,77.9495,77.9577,77.9164,77.9246,16206.7904
2013-04-04 14:20:00,94.22,94.29,94.18,94.29,40311.82685403631,77.9246,77.9825,77.8916,77.9825,40311.8269
2013-04-04 14:25:00,94.28,94.29,94.22,94.28,8513.693712175607,77.9743,77.9825,77.9246,77.9743,8513.6937
2013-04-04 14:30:00,94.29,94.29,94.24,94.27,7282.798235716484,77.9825,77.9825,77.9412,77.966,7282.7982
2013-04-04 14:35:00,94.28,94.31,94.27,94.29,10154.887680787771,77.9743,77.9991,77.966,77.9825,10154.8877
2013-04-04 14:40:00,94.29,94.29,94.26,94.27,5333.880397989537,77.9825,77.9825,77.9577,77.966,5333.8804
2013-04-04 14:45:00,94.27,94.28,94.19,94.23,6975.074366601702,77.966,77.9743,77.8998,77.9329,6975.0744
2013-04-04 14:50:00,94.25,94.27,94.24,94.27,5026.156528874756,77.9495,77.966,77.9412,77.966,5026.1565
2013-04-04 14:55:00,94.24,94.28,94.24,94.27,6051.902759257359,77.9412,77.9743,77.9412,77.966,6051.9028
2013-04-04 15:00:00,94.27,94.31,94.26,94.31,208944.5071289363,77.966,77.9991,77.9577,77.9991,208944.5071
2013-04-04 15:05:00,94.32,94.35,94.23,94.23,16104.215817006872,78.0073,78.0322,77.9329,77.9329,16104.2158
2013-04-04 15:10:00,94.24,94.33,94.2,94.25,20617.49923069033,77.9412,78.0156,77.9081,77.9495,20617.4992
2013-04-04 15:15:00,94.26,94.26,94.15,94.17,9744.58918863473,77.9577,77.9577,77.8667,77.8833,9744.5892
2013-04-04 15:20:00,94.17,94.19,94.14,94.16,13334.700994973842,77.8833,77.8998,77.8585,77.875,13334.701
2013-04-04 15:25:00,94.16,94.18,94.1,94.12,10975.484665093856,77.875,77.8916,77.8254,77.8419,10975.4847
2013-04-04 15:30:00,94.13,94.15,94.09,94.14,10154.887680787771,77.8502,77.8667,77.8171,77.8585,10154.8877
2013-04-04 15:35:00,94.13,94.15,94.06,94.1,20822.648476766848,77.8502,77.8667,77.7923,77.8254,20822.6485
2013-04-04 15:40:00,94.1,94.15,94.08,94.13,28105.44671248333,77.8254,77.8667,77.8089,77.8502,28105.4467
2013-04-04 15:45:00,94.14,94.16,94.06,94.06,48825.52056621192,77.8585,77.875,77.7923,77.7923,48825.5206
2013-04-04 15:50:00,94.05,94.14,94.05,94.09,38157.75977023284,77.784,77.8585,77.784,77.8171,38157.7598
2013-04-04 15:55:00,94.1,94.15,94.09,94.13,120422.60744691762,77.8254,77.8667,77.8171,77.8502,120422.6074
2013-04-05 09:30:00,93.2,93.2,92.8,93.02,37747.4612780798,77.081,77.081,76.7502,76.9322,37747.4613
2013-04-05 09:35:00,93.02,93.49,93.02,93.49,19591.753000307723,76.9322,77.3209,76.9322,77.3209,19591.753
2013-04-05 09:40:00,93.46,93.51,93.29,93.46,12001.23089547646,77.2961,77.3374,77.1555,77.2961,12001.2309
2013-04-05 09:45:00,93.46,93.71,93.46,93.56,10257.462303826032,77.2961,77.5028,77.2961,77.3788,10257.4623
2013-04-05 09:50:00,93.59,93.65,93.47,93.56,9847.163811672992,77.4036,77.4532,77.3044,77.3788,9847.1638
2013-04-05 09:55:00,93.49,93.74,93.49,93.71,18873.7306390399,77.3209,77.5277,77.3209,77.5028,18873.7306
2013-04-05 10:00:00,93.7,93.81,93.61,93.81,16617.088932198174,77.4946,77.5855,77.4201,77.5855,16617.0889
2013-04-05 10:05:00,93.8,94.01,93.79,93.98,18873.7306390399,77.5773,77.751,77.569,77.7261,18873.7306
2013-04-05 10:10:00,94.04,94.05,93.88,93.93,19489.17837726946,77.7758,77.784,77.6434,77.6848,19489.1784
2013-04-05 10:15:00,93.92,93.93,93.81,93.85,14975.894963586008,77.6765,77.6848,77.5855,77.6186,14975.895
2013-04-05 10:20:00,93.85,94.0,93.85,93.95,12924.402502820802,77.6186,77.7427,77.6186,77.7013,12924.4025
2013-04-05 10:25:00,93.97,93.99,93.83,93.87,17129.962047389476,77.7179,77.7344,77.6021,77.6352,17129.962
2013-04-05 10:30:00,93.88,93.96,93.86,93.86,13642.424864088624,77.6434,77.7096,77.6269,77.6269,13642.4249
2013-04-05 10:35:00,93.88,94.01,93.85,93.98,15078.46958662427,77.6434,77.751,77.6186,77.7261,15078.4696
2013-04-05 10:40:00,93.98,94.01,93.92,93.95,5436.455021027798,77.7261,77.751,77.6765,77.7013,5436.455
2013-04-05 10:45:00,93.96,94.05,93.9,94.05,11488.357780285158,77.7096,77.784,77.66,77.784,11488.3578
2013-04-05 10:50:00,94.03,94.12,93.97,94.03,26566.827366909427,77.7675,77.8419,77.7179,77.7675,26566.8274
2013-04-05 10:55:00,94.01,94.06,93.87,93.9,18053.13365473381,77.751,77.7923,77.6352,77.66,18053.1337
2013-04-05 11:00:00,93.92,94.03,93.92,94.02,3692.686429377372,77.6765,77.7675,77.6765,77.7592,3692.6864
2013-04-05 11:05:00,94.02,94.04,93.91,93.91,7385.372858754744,77.7592,77.7758,77.6683,77.6683,7385.3729
2013-04-05 11:10:00,93.91,94.03,93.91,93.99,8000.820596984306,77.6683,77.7675,77.6683,77.7344,8000.8206
2013-04-05 11:15:00,93.97,93.97,93.82,93.84,11590.932403323415,77.7179,77.7179,77.5938,77.6104,11590.9324
2013-04-05 11:20:00,93.85,93.87,93.79,93.81,7795.671350907785,77.6186,77.6352,77.569,77.5855,7795.6714
2013-04-05 11:25:00,93.83,93.85,93.78,93.79,20925.22309980511,77.6021,77.6186,77.5607,77.569,20925.2231
2013-04-05 11:30:00,93.8,93.9,93.79,93.89,6462.201251410401,77.5773,77.66,77.569,77.6517,6462.2013
2013-04-05 11:35:00,93.86,93.87,93.8,93.87,7898.245973946045,77.6269,77.6352,77.5773,77.6352,7898.246
2013-04-05 11:40:00,93.87,93.92,93.78,93.8,30156.93917324854,77.6352,77.6765,77.5607,77.5773,30156.9392
2013-04-05 11:45:00,93.82,93.82,93.73,93.74,9744.58918863473,77.5938,77.5938,77.5194,77.5277,9744.5892
2013-04-05 11:50:00,93.75,93.75,93.64,93.65,6667.350497486921,77.5359,77.5359,77.445,77.4532,6667.3505
2013-04-05 11:55:00,93.66,93.68,93.56,93.57,10360.036926864292,77.4615,77.478,77.3788,77.3871,10360.0369
2013-04-05 12:00:00,93.56,93.58,93.48,93.52,26259.103497794644,77.3788,77.3953,77.3126,77.3457,26259.1035
2013-04-05 12:05:00,93.52,93.57,93.46,93.46,19796.902246384245,77.3457,77.3871,77.2961,77.2961,19796.9022
2013-04-05 12:10:00,93.49,93.5,93.46,93.47,6564.775874448661,77.3209,77.3292,77.2961,77.3044,6564.7759
2013-04-05 12:15:00,93.45,93.5,93.43,93.5,6564.775874448661,77.2878,77.3292,77.2713,77.3292,6564.7759
2013-04-05 12:20:00,93.52,93.52,93.37,93.37,7487.947481793004,77.3457,77.3457,77.2216,77.2216,7487.9475
2013-04-05 12:25:00,93.37,93.49,93.33,93.48,6975.074366601702,77.2216,77.3209,77.1886,77.3126,6975.0744
2013-04-05 12:30:00,93.49,93.58,93.4,93.53,17129.962047389476,77.3209,77.3953,77.2465,77.354,17129.962
2013-04-05 12:35:00,93.55,93.57,93.55,93.57,9231.71607344343,77.3705,77.3871,77.3705,77.3871,9231.7161
2013-04-05 12:40:00,93.57,93.57,93.48,93.49,7487.947481793004,77.3871,77.3871,77.3126,77.3209,7487.9475
2013-04-05 12:45:00,93.52,93.63,93.52,93.59,3487.537183300851,77.3457,77.4367,77.3457,77.4036,3487.5372
2013-04-05 12:50:00,93.63,93.63,93.58,93.58,4513.283413683455,77.4367,77.4367,77.3953,77.3953,4513.2834
2013-04-05 12:55:00,93.57,93.58,93.46,93.5,7077.648989639963,77.3871,77.3953,77.2961,77.3292,7077.649
2013-04-05 13:00:00,93.52,93.61,93.52,93.55,9436.86531951995,77.3457,77.4201,77.3457,77.3705,9436.8653
2013-04-05 13:05:00,93.55,93.63,93.55,93.61,2359.216329879988,77.3705,77.4367,77.3705,77.4201,2359.2163
2013-04-05 13:10:00,93.61,93.65,93.56,93.57,6872.499743563442,77.4201,77.4532,77.3788,77.3871,6872.4997
2013-04-05 13:15:00,93.57,93.62,93.53,93.59,7180.223612678223,77.3871,77.4284,77.354,77.4036,7180.2236
2013-04-05 13:20:00,93.59,93.64,93.59,93.62,8000.820596984306,77.4036,77.445,77.4036,77.4284,8000.8206
2013-04-05 13:25:00,93.62,93.63,93.54,93.56,6769.925120525182,77.4284,77.4367,77.3622,77.3788,6769.9251
2013-04-05 13:30:00,93.58,93.59,93.52,93.53,6154.47738229562,77.3953,77.4036,77.3457,77.354,6154.4774
2013-04-05 13:35:00,93.51,93.54,93.49,93.53,4821.007282798236,77.3374,77.3622,77.3209,77.354,4821.0073
2013-04-05 13:40:00,93.53,93.59,93.52,93.53,6462.201251410401,77.354,77.4036,77.3457,77.354,6462.2013
2013-04-05 13:45:00,93.53,93.53,93.48,93.53,4205.559544568673,77.354,77.354,77.3126,77.354,4205.5595
2013-04-05 13:50:00,93.51,93.57,93.5,93.53,5128.731151913016,77.3374,77.3871,77.3292,77.354,5128.7312
2013-04-05 13:55:00,93.51,93.52,93.48,93.5,5128.731151913016,77.3374,77.3457,77.3126,77.3292,5128.7312
2013-04-05 14:00:00,93.51,93.57,93.49,93.55,2974.6640681095496,77.3374,77.3871,77.3209,77.3705,2974.6641
2013-04-05 14:05:00,93.54,93.57,93.49,93.57,4923.581905836496,77.3622,77.3871,77.3209,77.3871,4923.5819
2013-04-05 14:10:00,93.56,93.57,93.34,93.44,16104.215817006872,77.3788,77.3871,77.1968,77.2795,16104.2158
2013-04-05 14:15:00,93.43,93.46,93.41,93.44,6872.499743563442,77.2713,77.2961,77.2547,77.2795,6872.4997
2013-04-05 14:20:00,93.44,93.57,93.44,93.57,4718.432659759975,77.2795,77.3871,77.2795,77.3871,4718.4327
2013-04-05 14:25:00,93.56,93.61,93.56,93.61,3384.962560262591,77.3788,77.4201,77.3788,77.4201,3384.9626
2013-04-05 14:30:00,93.61,93.63,93.54,93.63,3077.2386911478097,77.4201,77.4367,77.3622,77.4367,3077.2387
2013-04-05 14:35:00,93.62,93.65,93.53,93.55,7795.671350907785,77.4284,77.4532,77.354,77.3705,7795.6714
2013-04-05 14:40:00,93.56,93.61,93.54,93.61,4923.581905836496,77.3788,77.4201,77.3622,77.4201,4923.5819
2013-04-05 14:45:00,93.61,93.65,93.55,93.6,7385.372858754744,77.4201,77.4532,77.3705,77.4119,7385.3729
2013-04-05 14:50:00,93.6,93.65,93.6,93.65,4513.283413683455,77.4119,77.4532,77.4119,77.4532,4513.2834
2013-04-05 14:55:00,93.63,93.65,93.58,93.64,4410.708790645194,77.4367,77.4532,77.3953,77.445,4410.7088
2013-04-05 15:00:00,93.64,93.64,93.54,93.55,10565.186172940814,77.445,77.445,77.3622,77.3705,10565.1862
2013-04-05 15:05:00,93.56,93.63,93.43,93.51,17027.387424351215,77.3788,77.4367,77.2713,77.3374,17027.3874
2013-04-05 15:10:00,93.5,93.58,93.49,93.55,13334.700994973842,77.3292,77.3953,77.3209,77.3705,13334.701
2013-04-05 15:15:00,93.54,93.57,93.52,93.54,9744.58918863473,77.3622,77.3871,77.3457,77.3622,9744.5892
2013-04-05 15:20:00,93.54,93.56,93.47,93.55,8205.969843060826,77.3622,77.3788,77.3044,77.3705,8205.9698
2013-04-05 15:25:00,93.57,93.58,93.41,93.47,12821.82787978254,77.3871,77.3953,77.2547,77.3044,12821.8279
2013-04-05 15:30:00,93.49,93.55,93.46,93.54,11693.507026361678,77.3209,77.3705,77.2961,77.3622,11693.507
2013-04-05 15:35:00,93.54,93.76,93.54,93.69,20104.626115499024,77.3622,77.5442,77.3622,77.4863,20104.6261
2013-04-05 15:40:00,93.69,93.81,93.69,93.8,17232.536670427737,77.4863,77.5855,77.4863,77.5773,17232.5367
2013-04-05 15:45:00,93.8,93.9,93.62,93.77,70981.63914247615,77.5773,77.66,77.4284,77.5525,70981.6391
2013-04-05 15:50:00,93.76,93.79,93.63,93.65,50158.9906657093,77.5442,77.569,77.4367,77.4532,50158.9907
2013-04-05 15:55:00,93.68,93.79,93.65,93.69,71699.66150374398,77.478,77.569,77.4532,77.4863,71699.6615
2013-04-08 09:30:00,93.52,93.58,93.26,93.49,31080.11078059288,77.3457,77.3953,77.1307,77.3209,31080.1108
2013-04-08 09:35:00,93.49,93.52,93.46,93.46,11693.507026361678,77.3209,77.3457,77.2961,77.2961,11693.507
2013-04-08 09:40:00,93.5,93.5,93.33,93.36,3384.962560262591,77.3292,77.3292,77.1886,77.2134,3384.9626
2013-04-08 09:45:00,93.29,93.38,93.16,93.37,2769.514822033029,77.1555,77.2299,77.048,77.2216,2769.5148
2013-04-08 09:50:00,93.33,93.41,93.2,93.2,3179.8133141860703,77.1886,77.2547,77.081,77.081,3179.8133
2013-04-08 09:55:00,93.29,93.31,93.08,93.18,10462.611549902556,77.1555,77.172,76.9818,77.0645,10462.6115
2013-04-08 10:00:00,93.13,93.19,93.11,93.17,6872.499743563442,77.0232,77.0728,77.0066,77.0562,6872.4997
2013-04-08 10:05:00,93.2,93.32,93.2,93.31,10052.313057749512,77.081,77.1803,77.081,77.172,10052.3131
2013-04-08 10:10:00,93.3,93.32,93.18,93.2,7693.096727869524,77.1638,77.1803,77.0645,77.081,7693.0967
2013-04-08 10:15:00,93.21,93.21,93.05,93.08,4615.858036721715,77.0893,77.0893,76.957,76.9818,4615.858
2013-04-08 10:20:00,93.08,93.18,93.07,93.18,3384.962560262591,76.9818,77.0645,76.9735,77.0645,3384.9626
2013-04-08 10:25:00,93.2,93.23,93.12,93.21,6872.499743563442,77.081,77.1059,77.0149,77.0893,6872.4997
2013-04-08 10:30:00,93.2,93.22,93.15,93.19,10360.036926864292,77.081,77.0976,77.0397,77.0728,10360.0369
2013-04-08 10:35:00,93.18,93.2,93.14,93.2,9539.43994255821,77.0645,77.081,77.0314,77.081,9539.4399
2013-04-08 10:40:00,93.2,93.2,93.14,93.18,8718.842958252128,77.081,77.081,77.0314,77.0645,8718.843
2013-04-08 10:45:00,93.17,93.23,93.16,93.16,14463.021848394706,77.0562,77.1059,77.048,77.048,14463.0218
2013-04-08 10:50:00,93.15,93.2,93.11,93.18,5949.328136219099,77.0397,77.081,77.0066,77.0645,5949.3281
2013-04-08 10:55:00,93.19,93.2,93.15,93.16,9744.58918863473,77.0728,77.081,77.0397,77.048,9744.5892
2013-04-08 11:00:00,93.15,93.19,93.09,93.12,18976.30526207816,77.0397,77.0728,76.9901,77.0149,18976.3053
2013-04-08 11:05:00,93.13,93.19,93.08,93.18,8205.969843060826,77.0232,77.0728,76.9818,77.0645,8205.9698
2013-04-08 11:10:00,93.18,93.19,93.15,93.17,7077.648989639963,77.0645,77.0728,77.0397,77.0562,7077.649
2013-04-08 11:15:00,93.19,93.19,93.03,93.07,7180.223612678223,77.0728,77.0728,76.9404,76.9735,7180.2236
2013-04-08 11:20:00,93.05,93.06,92.99,93.02,11898.656272438198,76.957,76.9653,76.9074,76.9322,11898.6563
2013-04-08 11:25:00,93.02,93.05,92.92,92.95,10257.462303826032,76.9322,76.957,76.8495,76.8743,10257.4623
2013-04-08 11:30:00,92.92,92.97,92.92,92.96,5231.305774951277,76.8495,76.8908,76.8495,76.8826,5231.3058
2013-04-08 11:35:00,92.94,92.96,92.92,92.95,3795.261052415632,76.866,76.8826,76.8495,76.8743,3795.2611
2013-04-08 11:40:00,92.96,92.99,92.93,92.93,4410.708790645194,76.8826,76.9074,76.8577,76.8577,4410.7088
2013-04-08 11:45:00,92.97,92.99,92.95,92.95,3897.8356754538927,76.8908,76.9074,76.8743,76.8743,3897.8357
2013-04-08 11:50:00,92.97,93.0,92.89,92.89,7282.798235716484,76.8908,76.9156,76.8247,76.8247,7282.7982
2013-04-08 11:55:00,92.92,93.0,92.92,92.93,7180.223612678223,76.8495,76.9156,76.8495,76.8577,7180.2236
2013-04-08 12:00:00,92.93,92.98,92.93,92.95,2461.790952918248,76.8577,76.8991,76.8577,76.8743,2461.791
2013-04-08 12:05:00,92.98,92.99,92.97,92.97,5641.604267104318,76.8991,76.9074,76.8908,76.8908,5641.6043
2013-04-08 12:10:00,92.96,92.96,92.92,92.96,3384.962560262591,76.8826,76.8826,76.8495,76.8826,3384.9626
2013-04-08 12:15:00,92.96,93.0,92.96,92.98,4821.007282798236,76.8826,76.9156,76.8826,76.8991,4821.0073
2013-04-08 12:20:00,92.96,92.98,92.94,92.97,6564.775874448661,76.8826,76.8991,76.866,76.8908,6564.7759
2013-04-08 12:25:00,93.0,93.0,92.95,92.97,6462.201251410401,76.9156,76.9156,76.8743,76.8908,6462.2013
2013-04-08 12:30:00,92.96,93.0,92.96,92.97,7898.245973946045,76.8826,76.9156,76.8826,76.8908,7898.246
2013-04-08 12:35:00,92.97,93.0,92.95,92.99,4000.410298492153,76.8908,76.9156,76.8743,76.9074,4000.4103
2013-04-08 12:40:00,92.98,93.0,92.97,92.99,9026.566827366907,76.8991,76.9156,76.8908,76.9074,9026.5668
2013-04-08 12:45:00,93.0,93.0,92.94,92.99,5231.305774951277,76.9156,76.9156,76.866,76.9074,5231.3058
2013-04-08 12:50:00,92.97,92.99,92.97,92.97,4102.984921530413,76.8908,76.9074,76.8908,76.8908,4102.9849
2013-04-08 12:55:00,92.99,92.99,92.96,92.97,7077.648989639963,76.9074,76.9074,76.8826,76.8908,7077.649
2013-04-08 13:00:00,92.97,92.99,92.92,92.95,13744.999487126885,76.8908,76.9074,76.8495,76.8743,13744.9995
2013-04-08 13:05:00,92.94,92.94,92.91,92.92,3897.8356754538927,76.866,76.866,76.8412,76.8495,3897.8357
2013-04-08 13:10:00,92.91,92.96,92.87,92.94,10565.186172940814,76.8412,76.8826,76.8081,76.866,10565.1862
2013-04-08 13:15:00,92.95,92.97,92.89,92.89,5846.753513180839,76.8743,76.8908,76.8247,76.8247,5846.7535
2013-04-08 13:20:00,92.9,92.92,92.89,92.91,3384.962560262591,76.8329,76.8495,76.8247,76.8412,3384.9626
2013-04-08 13:25:00,92.91,92.94,92.91,92.91,6154.47738229562,76.8412,76.866,76.8412,76.8412,6154.4774
2013-04-08 13:30:00,92.91,92.99,92.91,92.95,7180.223612678223,76.8412,76.9074,76.8412,76.8743,7180.2236
2013-04-08 13:35:00,92.94,92.96,92.94,92.95,4410.708790645194,76.866,76.8826,76.866,76.8743,4410.7088
2013-04-08 13:40:00,92.96,93.0,92.95,93.0,14668.171094471229,76.8826,76.9156,76.8743,76.9156,14668.1711
2013-04-08 13:45:00,92.99,93.01,92.98,93.01,14975.894963586008,76.9074,76.9239,76.8991,76.9239,14975.895
2013-04-08 13:50:00,93.0,93.01,92.99,93.01,3897.8356754538927,76.9156,76.9239,76.9074,76.9239,3897.8357
2013-04-08 13:55:00,93.01,93.02,93.0,93.02,23079.290183608573,76.9239,76.9322,76.9156,76.9322,23079.2902
2013-04-08 14:00:00,93.02,93.02,92.99,93.0,14257.872602318186,76.9322,76.9322,76.9074,76.9156,14257.8726
2013-04-08 14:05:00,93.02,93.02,92.94,93.0,13232.126371935585,76.9322,76.9322,76.866,76.9156,13232.1264
2013-04-08 14:10:00,93.0,93.02,92.98,93.02,29951.789927172016,76.9156,76.9322,76.8991,76.9322,29951.7899
2013-04-08 14:15:00,93.0,93.02,92.97,93.0,28208.02133552159,76.9156,76.9322,76.8908,76.9156,28208.0213
2013-04-08 14:20:00,93.01,93.01,93.0,93.0,6667.350497486921,76.9239,76.9239,76.9156,76.9156,6667.3505
2013-04-08 14:25:00,93.02,93.02,92.99,92.99,12616.67863370602,76.9322,76.9322,76.9074,76.9074,12616.6786
2013-04-08 14:30:00,93.01,93.02,93.0,93.01,12411.5293876295,76.9239,76.9322,76.9156,76.9239,12411.5294
2013-04-08 14:35:00,93.02,93.02,92.98,93.01,13437.275618012103,76.9322,76.9322,76.8991,76.9239,13437.2756
2013-04-08 14:40:00,93.01,93.02,93.01,93.02,6667.350497486921,76.9239,76.9322,76.9239,76.9322,6667.3505
2013-04-08 14:45:00,93.02,93.05,93.02,93.02,9026.566827366907,76.9322,76.957,76.9322,76.9322,9026.5668
2013-04-08 14:50:00,93.02,93.04,93.0,93.02,9539.43994255821,76.9322,76.9487,76.9156,76.9322,9539.4399
2013-04-08 14:55:00,93.03,93.05,93.01,93.03,10052.313057749512,76.9404,76.957,76.9239,76.9404,10052.3131
2013-04-08 15:00:00,93.04,93.04,93.01,93.03,16104.215817006872,76.9487,76.9487,76.9239,76.9404,16104.2158
2013-04-08 15:05:00,93.03,93.05,93.01,93.04,13129.551748897322,76.9404,76.957,76.9239,76.9487,13129.5517
2013-04-08 15:10:00,93.03,93.05,93.03,93.03,20002.051492460763,76.9404,76.957,76.9404,76.9404,20002.0515
2013-04-08 15:15:00,93.05,93.05,93.02,93.03,11283.208534208636,76.957,76.957,76.9322,76.9404,11283.2085
2013-04-08 15:20:00,93.04,93.05,93.02,93.05,15283.61883270079,76.9487,76.957,76.9322,76.957,15283.6188
2013-04-08 15:25:00,93.05,93.05,93.02,93.05,15283.61883270079,76.957,76.957,76.9322,76.957,15283.6188
2013-04-08 15:30:00,93.04,93.09,93.04,93.07,26053.954251718125,76.9487,76.9901,76.9487,76.9735,26053.9543
2013-04-08 15:35:00,93.06,93.07,93.03,93.05,20412.349984613807,76.9653,76.9735,76.9404,76.957,20412.35
2013-04-08 15:40:00,93.05,93.07,93.04,93.06,20822.648476766848,76.957,76.9735,76.9487,76.9653,20822.6485
2013-04-08 15:45:00,93.07,93.08,93.0,93.0,40414.40147707457,76.9735,76.9818,76.9156,76.9156,40414.4015
2013-04-08 15:50:00,93.01,93.03,92.99,93.0,54261.97558723972,76.9239,76.9404,76.9074,76.9156,54261.9756
2013-04-08 15:55:00,93.01,93.07,92.99,93.07,72212.53461893527,76.9239,76.9735,76.9074,76.9735,72212.5346
2013-04-09 09:30:00,93.45,93.7,92.9,93.66,30772.386911478097,77.2878,77.4946,76.8329,77.4615,30772.3869
2013-04-09 09:35:00,93.7,93.7,93.51,93.51,23797.3125448764,77.4946,77.4946,77.3374,77.3374,23797.3125
2013-04-09 09:40:00,93.6,93.63,93.41,93.48,20207.200738537285,77.4119,77.4367,77.2547,77.3126,20207.2007
2013-04-09 09:45:00,93.5,93.53,93.37,93.39,16206.790440045132,77.3292,77.354,77.2216,77.2382,16206.7904
2013-04-09 09:50:00,93.41,93.42,93.08,93.33,11898.656272438198,77.2547,77.263,76.9818,77.1886,11898.6563
2013-04-09 09:55:00,93.3,93.36,93.1,93.18,7385.372858754744,77.1638,77.2134,76.9983,77.0645,7385.3729
2013-04-09 10:00:00,93.21,93.29,93.07,93.16,17437.685916504255,77.0893,77.1555,76.9735,77.048,17437.6859
2013-04-09 10:05:00,93.16,93.27,93.11,93.19,6975.074366601702,77.048,77.1389,77.0066,77.0728,6975.0744
2013-04-09 10:10:00,93.21,93.33,93.19,93.19,13232.126371935585,77.0893,77.1886,77.0728,77.0728,13232.1264
2013-04-09 10:15:00,93.22,93.26,93.09,93.12,19591.753000307723,77.0976,77.1307,76.9901,77.0149,19591.753
2013-04-09 10:20:00,93.13,93.24,93.1,93.17,7077.648989639963,77.0232,77.1141,76.9983,77.0562,7077.649
2013-04-09 10:25:00,93.17,93.28,93.17,93.28,4718.432659759975,77.0562,77.1472,77.0562,77.1472,4718.4327
2013-04-09 10:30:00,93.3,93.3,93.16,93.2,6872.499743563442,77.1638,77.1638,77.048,77.081,6872.4997
2013-04-09 10:35:00,93.19,93.27,93.09,93.12,17950.559031695557,77.0728,77.1389,76.9901,77.0149,17950.559
2013-04-09 10:40:00,93.1,93.13,93.04,93.08,8205.969843060826,76.9983,77.0232,76.9487,76.9818,8205.9698
2013-04-09 10:45:00,93.09,93.15,93.04,93.15,11283.208534208636,76.9901,77.0397,76.9487,77.0397,11283.2085
2013-04-09 10:50:00,93.15,93.21,93.04,93.21,10360.036926864292,77.0397,77.0893,76.9487,77.0893,10360.0369
2013-04-09 10:55:00,93.21,93.28,93.16,93.21,9436.86531951995,77.0893,77.1472,77.048,77.0893,9436.8653
2013-04-09 11:00:00,93.21,93.22,93.1,93.15,4308.134167606934,77.0893,77.0976,76.9983,77.0397,4308.1342
2013-04-09 11:05:00,93.15,93.21,93.1,93.15,8000.820596984306,77.0397,77.0893,76.9983,77.0397,8000.8206
2013-04-09 11:10:00,93.16,93.19,93.15,93.15,4308.134167606934,77.048,77.0728,77.0397,77.0397,4308.1342
2013-04-09 11:15:00,93.16,93.17,93.02,93.09,11693.507026361678,77.048,77.0562,76.9322,76.9901,11693.507
2013-04-09 11:20:00,93.07,93.12,93.03,93.12,4513.283413683455,76.9735,77.0149,76.9404,77.0149,4513.2834
2013-04-09 11:25:00,93.1,93.11,93.05,93.08,13437.275618012103,76.9983,77.0066,76.957,76.9818,13437.2756
2013-04-09 11:30:00,93.09,93.31,93.09,93.29,17950.559031695557,76.9901,77.172,76.9901,77.1555,17950.559
2013-04-09 11:35:00,93.31,93.35,93.28,93.34,6564.775874448661,77.172,77.2051,77.1472,77.1968,6564.7759
2013-04-09 11:40:00,93.34,93.37,93.3,93.3,4205.559544568673,77.1968,77.2216,77.1638,77.1638,4205.5595
2013-04-09 11:45:00,93.31,93.34,93.27,93.28,10770.335419017334,77.172,77.1968,77.1389,77.1472,10770.3354
2013-04-09 11:50:00,93.3,93.35,93.3,93.3,4513.283413683455,77.1638,77.2051,77.1638,77.1638,4513.2834
2013-04-09 11:55:00,93.32,93.41,93.3,93.34,7693.096727869524,77.1803,77.2547,77.1638,77.1968,7693.0967
2013-04-09 12:00:00,93.36,93.41,93.32,93.39,8308.544466099087,77.2134,77.2547,77.1803,77.2382,8308.5445
2013-04-09 12:05:00,93.41,93.42,93.35,93.35,5026.156528874756,77.2547,77.263,77.2051,77.2051,5026.1565
2013-04-09 12:10:00,93.35,93.53,93.35,93.5,9949.738434711251,77.2051,77.354,77.2051,77.3292,9949.7384
2013-04-09 12:15:00,93.52,93.53,93.41,93.47,8000.820596984306,77.3457,77.354,77.2547,77.3044,8000.8206
2013-04-09 12:20:00,93.47,93.48,93.47,93.47,1641.1939686121652,77.3044,77.3126,77.3044,77.3044,1641.194
2013-04-09 12:25:00,93.48,93.51,93.45,93.5,8000.820596984306,77.3126,77.3374,77.2878,77.3292,8000.8206
2013-04-09 12:30:00,93.5,93.53,93.45,93.47,16001.641193968611,77.3292,77.354,77.2878,77.3044,16001.6412
2013-04-09 12:35:00,93.5,93.56,93.49,93.53,6359.626628372141,77.3292,77.3788,77.3209,77.354,6359.6266
2013-04-09 12:40:00,93.52,93.54,93.47,93.51,12514.10401066776,77.3457,77.3622,77.3044,77.3374,12514.104
2013-04-09 12:45:00,93.51,93.59,93.51,93.58,6462.201251410401,77.3374,77.4036,77.3374,77.3953,6462.2013
2013-04-09 12:50:00,93.57,93.58,93.55,93.56,3897.8356754538927,77.3871,77.3953,77.3705,77.3788,3897.8357
2013-04-09 12:55:00,93.54,93.59,93.53,93.59,5231.305774951277,77.3622,77.4036,77.354,77.4036,5231.3058
2013-04-09 13:00:00,93.59,93.66,93.55,93.57,9847.163811672992,77.4036,77.4615,77.3705,77.3871,9847.1638
2013-04-09 13:05:00,93.56,93.59,93.49,93.49,9231.71607344343,77.3788,77.4036,77.3209,77.3209,9231.7161
2013-04-09 13:10:00,93.49,93.57,93.49,93.55,3384.962560262591,77.3209,77.3871,77.3209,77.3705,3384.9626
2013-04-09 13:15:00,93.53,93.63,93.53,93.61,10052.313057749512,77.354,77.4367,77.354,77.4201,10052.3131
2013-04-09 13:20:00,93.6,93.68,93.6,93.66,8718.842958252128,77.4119,77.478,77.4119,77.4615,8718.843
2013-04-09 13:25:00,93.66,93.77,93.66,93.77,11283.208534208636,77.4615,77.5525,77.4615,77.5525,11283.2085
2013-04-09 13:30:00,93.75,93.83,93.74,93.78,15693.91732485383,77.5359,77.6021,77.5277,77.5607,15693.9173
2013-04-09 13:35:00,93.78,93.79,93.69,93.72,16206.790440045132,77.5607,77.569,77.4863,77.5111,16206.7904
2013-04-09 13:40:00,93.75,93.82,93.74,93.81,37029.43891681198,77.5359,77.5938,77.5277,77.5855,37029.4389
2013-04-09 13:45:00,93.81,93.84,93.72,93.75,21335.52159195815,77.5855,77.6104,77.5111,77.5359,21335.5216
2013-04-09 13:50:00,93.77,93.82,93.76,93.79,19591.753000307723,77.5525,77.5938,77.5442,77.569,19591.753
2013-04-09 13:55:00,93.8,93.87,93.78,93.83,10462.611549902556,77.5773,77.6352,77.5607,77.6021,10462.6115
2013-04-09 14:00:00,93.86,93.92,93.8,93.8,7077.648989639963,77.6269,77.6765,77.5773,77.5773,7077.649
2013-04-09 14:05:00,93.83,93.92,93.79,93.8,10872.910042055595,77.6021,77.6765,77.569,77.5773,10872.91
2013-04-09 14:10:00,93.8,93.8,93.67,93.78,28823.469073751152,77.5773,77.5773,77.4698,77.5607,28823.4691
2013-04-09 14:15:00,93.77,93.79,93.7,93.74,4308.134167606934,77.5525,77.569,77.4946,77.5277,4308.1342
2013-04-09 14:20:00,93.74,93.8,93.74,93.76,8308.544466099087,77.5277,77.5773,77.5277,77.5442,8308.5445
2013-04-09 14:25:00,93.76,93.79,93.7,93.7,12308.95476459124,77.5442,77.569,77.4946,77.4946,12308.9548
2013-04-09 14:30:00,93.72,93.82,93.72,93.82,21540.670838034668,77.5111,77.5938,77.5111,77.5938,21540.6708
2013-04-09 14:35:00,93.83,93.87,93.79,93.84,12719.25325674428,77.6021,77.6352,77.569,77.6104,12719.2533
2013-04-09 14:40:00,93.85,93.91,93.84,93.87,18258.28290081034,77.6186,77.6683,77.6104,77.6352,18258.2829
2013-04-09 14:45:00,93.89,93.99,93.88,93.99,12719.25325674428,77.6517,77.7344,77.6434,77.7344,12719.2533
2013-04-09 14:50:00,94.0,94.0,93.87,93.92,9642.014565596472,77.7427,77.7427,77.6352,77.6765,9642.0146
2013-04-09 14:55:00,93.9,93.95,93.9,93.95,9129.14145040517,77.66,77.7013,77.66,77.7013,9129.1415
2013-04-09 15:00:00,93.96,93.98,93.91,93.91,14463.021848394706,77.7096,77.7261,77.6683,77.6683,14463.0218
2013-04-09 15:05:00,93.92,93.95,93.89,93.91,36003.69268642938,77.6765,77.7013,77.6517,77.6683,36003.6927
2013-04-09 15:10:00,93.91,93.95,93.9,93.95,18873.7306390399,77.6683,77.7013,77.66,77.7013,18873.7306
2013-04-09 15:15:00,93.94,93.98,93.94,93.94,8205.969843060826,77.6931,77.7261,77.6931,77.6931,8205.9698
2013-04-09 15:20:00,93.94,93.99,93.93,93.99,14565.596471432968,77.6931,77.7344,77.6848,77.7344,14565.5965
2013-04-09 15:25:00,93.98,93.99,93.92,93.94,14052.723356241666,77.7261,77.7344,77.6765,77.6931,14052.7234
2013-04-09 15:30:00,93.93,93.94,93.9,93.9,18668.58139296338,77.6848,77.6931,77.66,77.66,18668.5814
2013-04-09 15:35:00,93.89,93.94,93.83,93.83,18873.7306390399,77.6517,77.6931,77.6021,77.6021,18873.7306
2013-04-09 15:40:00,93.85,93.91,93.83,93.85,20720.073853728587,77.6186,77.6683,77.6021,77.6186,20720.0739
2013-04-09 15:45:00,93.84,93.84,93.76,93.77,17027.387424351215,77.6104,77.6104,77.5442,77.5525,17027.3874
2013-04-09 15:50:00,93.78,93.78,93.66,93.68,31285.2600266694,77.5607,77.5607,77.4615,77.478,31285.26
2013-04-09 15:55:00,93.69,93.77,93.57,93.63,45543.13262898759,77.4863,77.5525,77.3871,77.4367,45543.1326
2013-04-10 09:30:00,93.81,93.95,93.61,93.71,12616.67863370602,77.5855,77.7013,77.4201,77.5028,12616.6786
2013-04-10 09:35:00,93.77,94.05,93.77,93.92,3897.8356754538927,77.5525,77.784,77.5525,77.6765,3897.8357
2013-04-10 09:40:00,93.94,93.95,93.73,93.81,10667.760795979077,77.6931,77.7013,77.5194,77.5855,10667.7608
2013-04-10 09:45:00,93.85,94.03,93.81,94.0,3282.3879372243305,77.6186,77.7675,77.5855,77.7427,3282.3879
2013-04-10 09:50:00,94.03,94.04,93.89,93.98,5744.178890142579,77.7675,77.7758,77.6517,77.7261,5744.1789
2013-04-10 09:55:00,93.99,93.99,93.83,93.86,10052.313057749512,77.7344,77.7344,77.6021,77.6269,10052.3131
2013-04-10 10:00:00,93.86,94.0,93.82,93.97,10770.335419017334,77.6269,77.7427,77.5938,77.7179,10770.3354
2013-04-10 10:05:00,93.97,94.08,93.94,94.08,8000.820596984306,77.7179,77.8089,77.6931,77.8089,8000.8206
2013-04-10 10:10:00,94.07,94.11,94.03,94.08,5949.328136219099,77.8006,77.8337,77.7675,77.8089,5949.3281
2013-04-10 10:15:00,94.1,94.15,94.0,94.01,4923.581905836496,77.8254,77.8667,77.7427,77.751,4923.5819
2013-04-10 10:20:00,94.04,94.05,94.01,94.04,2564.365575956508,77.7758,77.784,77.751,77.7758,2564.3656
2013-04-10 10:25:00,94.07,94.19,94.07,94.19,4410.708790645194,77.8006,77.8998,77.8006,77.8998,4410.7088
2013-04-10 10:30:00,94.19,94.25,94.14,94.14,9231.71607344343,77.8998,77.9495,77.8585,77.8585,9231.7161
2013-04-10 10:35:00,94.15,94.18,94.15,94.18,4923.581905836496,77.8667,77.8916,77.8667,77.8916,4923.5819
2013-04-10 10:40:00,94.18,94.18,94.09,94.1,10154.887680787771,77.8916,77.8916,77.8171,77.8254,10154.8877
2013-04-10 10:45:00,94.1,94.16,94.09,94.1,7487.947481793004,77.8254,77.875,77.8171,77.8254,7487.9475
2013-04-10 10:50:00,94.1,94.14,93.99,94.09,14360.447225356444,77.8254,77.8585,77.7344,77.8171,14360.4472
2013-04-10 10:55:00,94.09,94.16,94.08,94.12,15796.491947892093,77.8171,77.875,77.8089,77.8419,15796.4919
2013-04-10 11:00:00,94.15,94.16,94.09,94.13,7180.223612678223,77.8667,77.875,77.8171,77.8502,7180.2236
2013-04-10 11:05:00,94.13,94.23,94.09,94.2,8513.693712175607,77.8502,77.9329,77.8171,77.9081,8513.6937
2013-04-10 11:10:00,94.23,94.31,94.22,94.22,6257.0520053338805,77.9329,77.9991,77.9246,77.9246,6257.052
2013-04-10 11:15:00,94.19,94.2,94.13,94.16,8923.992204328648,77.8998,77.9081,77.8502,77.875,8923.9922
2013-04-10 11:20:00,94.16,94.16,93.94,93.94,16206.790440045132,77.875,77.875,77.6931,77.6931,16206.7904
2013-04-10 11:25:00,93.95,93.95,93.83,93.85,18771.15601600164,77.7013,77.7013,77.6021,77.6186,18771.156
2013-04-10 11:30:00,93.85,93.86,93.81,93.86,12411.5293876295,77.6186,77.6269,77.5855,77.6269,12411.5294
2013-04-10 11:35:00,93.83,93.83,93.75,93.75,28720.89445071289,77.6021,77.6021,77.5359,77.5359,28720.8945
2013-04-10 11:40:00,93.77,93.8,93.72,93.75,9334.29069648169,77.5525,77.5773,77.5111,77.5359,9334.2907
2013-04-10 11:45:00,93.75,93.8,93.74,93.79,7180.223612678223,77.5359,77.5773,77.5277,77.569,7180.2236
2013-04-10 11:50:00,93.8,93.89,93.79,93.88,34977.946456046775,77.5773,77.6517,77.569,77.6434,34977.9465
2013-04-10 11:55:00,93.89,93.95,93.88,93.93,13129.551748897322,77.6517,77.7013,77.6434,77.6848,13129.5517
2013-04-10 12:00:00,93.92,93.94,93.89,93.89,5231.305774951277,77.6765,77.6931,77.6517,77.6517,5231.3058
2013-04-10 12:05:00,93.9,93.99,93.89,93.94,15078.46958662427,77.66,77.7344,77.6517,77.6931,15078.4696
2013-04-10 12:10:00,93.98,94.07,93.96,94.07,10360.036926864292,77.7261,77.8006,77.7096,77.8006,10360.0369
2013-04-10 12:15:00,94.07,94.15,94.07,94.15,11590.932403323415,77.8006,77.8667,77.8006,77.8667,11590.9324
2013-04-10 12:20:00,94.15,94.16,94.07,94.1,7077.648989639963,77.8667,77.875,77.8006,77.8254,7077.649
2013-04-10 12:25:00,94.12,94.13,94.08,94.11,9949.738434711251,77.8419,77.8502,77.8089,77.8337,9949.7384
2013-04-10 12:30:00,94.12,94.24,94.11,94.24,5949.328136219099,77.8419,77.9412,77.8337,77.9412,5949.3281
2013-04-10 12:35:00,94.23,94.26,94.21,94.25,9539.43994255821,77.9329,77.9577,77.9164,77.9495,9539.4399
2013-04-10 12:40:00,94.26,94.32,94.26,94.31,4821.007282798236,77.9577,78.0073,77.9577,77.9991,4821.0073
2013-04-10 12:45:00,94.32,94.33,94.27,94.33,7385.372858754744,78.0073,78.0156,77.966,78.0156,7385.3729
2013-04-10 12:50:00,94.33,94.37,94.29,94.33,5744.178890142579,78.0156,78.0487,77.9825,78.0156,5744.1789
2013-04-10 12:55:00,94.34,94.38,94.3,94.3,6667.350497486921,78.0239,78.057,77.9908,77.9908,6667.3505
2013-04-10 13:00:00,94.29,94.31,94.26,94.28,7795.671350907785,77.9825,77.9991,77.9577,77.9743,7795.6714
2013-04-10 13:05:00,94.3,94.3,94.26,94.26,2666.9401989947687,77.9908,77.9908,77.9577,77.9577,2666.9402
2013-04-10 13:10:00,94.25,94.26,94.23,94.26,3795.261052415632,77.9495,77.9577,77.9329,77.9577,3795.2611
2013-04-10 13:15:00,94.26,94.27,94.25,94.25,2769.514822033029,77.9577,77.966,77.9495,77.9495,2769.5148
2013-04-10 13:20:00,94.26,94.31,94.25,94.31,4718.432659759975,77.9577,77.9991,77.9495,77.9991,4718.4327
2013-04-10 13:25:00,94.32,94.34,94.28,94.3,2769.514822033029,78.0073,78.0239,77.9743,77.9908,2769.5148
2013-04-10 13:30:00,94.28,94.29,94.12,94.12,5949.328136219099,77.9743,77.9825,77.8419,77.8419,5949.3281
2013-04-10 13:35:00,94.13,94.13,94.09,94.12,3384.962560262591,77.8502,77.8502,77.8171,77.8419,3384.9626
2013-04-10 13:40:00,94.12,94.16,94.1,94.13,7590.522104831264,77.8419,77.875,77.8254,77.8502,7590.5221
2013-04-10 13:45:00,94.13,94.14,94.1,94.13,6051.902759257359,77.8502,77.8585,77.8254,77.8502,6051.9028
2013-04-10 13:50:00,94.12,94.12,94.03,94.06,6975.074366601702,77.8419,77.8419,77.7675,77.7923,6975.0744
2013-04-10 13:55:00,94.07,94.08,94.05,94.06,4205.559544568673,77.8006,77.8089,77.784,77.7923,4205.5595
2013-04-10 14:00:00,94.07,94.1,94.07,94.09,10770.335419017334,77.8006,77.8254,77.8006,77.8171,10770.3354
2013-04-10 14:05:00,94.1,94.15,94.09,94.11,8616.268335213868,77.8254,77.8667,77.8171,77.8337,8616.2683
2013-04-10 14:10:00,94.1,94.11,94.09,94.1,6564.775874448661,77.8254,77.8337,77.8171,77.8254,6564.7759
2013-04-10 14:15:00,94.11,94.12,94.08,94.11,12001.23089547646,77.8337,77.8419,77.8089,77.8337,12001.2309
2013-04-10 14:20:00,94.1,94.18,94.07,94.07,14668.171094471229,77.8254,77.8916,77.8006,77.8006,14668.1711
2013-04-10 14:25:00,94.05,94.05,94.02,94.05,4923.581905836496,77.784,77.784,77.7592,77.784,4923.5819
2013-04-10 14:30:00,94.04,94.04,93.95,93.95,7487.947481793004,77.7758,77.7758,77.7013,77.7013,7487.9475
2013-04-10 14:35:00,93.99,94.01,93.97,94.0,5128.731151913016,77.7344,77.751,77.7179,77.7427,5128.7312
2013-04-10 14:40:00,94.01,94.01,93.98,93.98,6975.074366601702,77.751,77.751,77.7261,77.7261,6975.0744
2013-04-10 14:45:00,93.99,94.05,93.97,94.04,4615.858036721715,77.7344,77.784,77.7179,77.7758,4615.858
2013-04-10 14:50:00,94.05,94.06,94.0,94.04,9744.58918863473,77.784,77.7923,77.7427,77.7758,9744.5892
2013-04-10 14:55:00,94.06,94.07,94.0,94.02,9129.14145040517,77.7923,77.8006,77.7427,77.7592,9129.1415
2013-04-10 15:00:00,94.02,94.03,93.96,93.96,11898.656272438198,77.7592,77.7675,77.7096,77.7096,11898.6563
2013-04-10 15:05:00,93.96,93.97,93.85,93.85,11078.059288132115,77.7096,77.7179,77.6186,77.6186,11078.0593
2013-04-10 15:10:00,93.86,93.9,93.83,93.84,17129.962047389476,77.6269,77.66,77.6021,77.6104,17129.962
2013-04-10 15:15:00,93.84,93.84,93.8,93.83,15693.91732485383,77.6104,77.6104,77.5773,77.6021,15693.9173
2013-04-10 15:20:00,93.84,93.92,93.83,93.89,15591.34270181557,77.6104,77.6765,77.6021,77.6517,15591.3427
2013-04-10 15:25:00,93.9,93.95,93.89,93.92,14155.297979279923,77.66,77.7013,77.6517,77.6765,14155.298
2013-04-10 15:30:00,93.91,93.94,93.85,93.92,22361.26782234076,77.6683,77.6931,77.6186,77.6765,22361.2678
2013-04-10 15:35:00,93.94,93.98,93.91,93.96,22053.54395322597,77.6931,77.7261,77.6683,77.7096,22053.544
2013-04-10 15:40:00,93.96,93.98,93.95,93.98,20104.626115499024,77.7096,77.7261,77.7013,77.7261,20104.6261
2013-04-10 15:45:00,93.98,94.03,93.98,94.0,37747.4612780798,77.7261,77.7675,77.7261,77.7427,37747.4613
2013-04-10 15:50:00,94.0,94.06,94.0,94.05,19386.6037542312,77.7427,77.7923,77.7427,77.784,19386.6038
2013-04-10 15:55:00,94.05,94.05,93.94,93.96,58467.53513180839,77.784,77.784,77.6931,77.7096,58467.5351
2013-04-11 09:30:00,93.98,94.13,93.92,94.09,20925.22309980511,77.7261,77.8502,77.6765,77.8171,20925.2231
2013-04-11 09:35:00,94.14,94.14,94.04,94.11,7282.798235716484,77.8585,77.8585,77.7758,77.8337,7282.7982
2013-04-11 09:40:00,94.11,94.22,94.1,94.17,12206.38014155298,77.8337,77.9246,77.8254,77.8833,12206.3801
2013-04-11 09:45:00,94.19,94.33,94.19,94.29,7590.522104831264,77.8998,78.0156,77.8998,77.9825,7590.5221
2013-04-11 09:50:00,94.34,94.42,94.34,94.36,6462.201251410401,78.0239,78.09,78.0239,78.0404,6462.2013
2013-04-11 09:55:00,94.36,94.44,94.34,94.37,12001.23089547646,78.0404,78.1066,78.0239,78.0487,12001.2309
2013-04-11 10:00:00,94.41,94.46,94.34,94.44,10052.313057749512,78.0818,78.1231,78.0239,78.1066,10052.3131
2013-04-11 10:05:00,94.4,94.55,94.37,94.5,9642.014565596472,78.0735,78.1976,78.0487,78.1562,9642.0146
2013-04-11 10:10:00,94.52,94.52,94.31,94.31,8000.820596984306,78.1728,78.1728,77.9991,77.9991,8000.8206
2013-04-11 10:15:00,94.31,94.35,94.24,94.31,10770.335419017334,77.9991,78.0322,77.9412,77.9991,10770.3354
2013-04-11 10:20:00,94.31,94.35,94.29,94.33,11283.208534208636,77.9991,78.0322,77.9825,78.0156,11283.2085
2013-04-11 10:25:00,94.35,94.35,94.3,94.31,9026.566827366907,78.0322,78.0322,77.9908,77.9991,9026.5668
2013-04-11 10:30:00,94.32,94.32,94.16,94.17,9231.71607344343,78.0073,78.0073,77.875,77.8833,9231.7161
2013-04-11 10:35:00,94.16,94.21,94.11,94.2,10462.611549902556,77.875,77.9164,77.8337,77.9081,10462.6115
2013-04-11 10:40:00,94.24,94.32,94.22,94.32,7898.245973946045,77.9412,78.0073,77.9246,78.0073,7898.246
2013-04-11 10:45:00,94.32,94.37,94.32,94.36,10872.910042055595,78.0073,78.0487,78.0073,78.0404,10872.91
2013-04-11 10:50:00,94.35,94.42,94.3,94.42,30567.23766540158,78.0322,78.09,77.9908,78.09,30567.2377
2013-04-11 10:55:00,94.41,94.45,94.37,94.45,9642.014565596472,78.0818,78.1149,78.0487,78.1149,9642.0146
2013-04-11 11:00:00,94.43,94.5,94.43,94.5,6769.925120525182,78.0983,78.1562,78.0983,78.1562,6769.9251
2013-04-11 11:05:00,94.48,94.54,94.48,94.51,5539.029644066058,78.1397,78.1893,78.1397,78.1645,5539.0296
2013-04-11 11:10:00,94.51,94.53,94.45,94.47,15899.06657093035,78.1645,78.181,78.1149,78.1314,15899.0666
2013-04-11 11:15:00,94.48,94.53,94.45,94.53,14360.447225356444,78.1397,78.181,78.1149,78.181,14360.4472
2013-04-11 11:20:00,94.52,94.56,94.46,94.53,24105.036413991176,78.1728,78.2058,78.1231,78.181,24105.0364
2013-04-11 11:25:00,94.52,94.57,94.51,94.57,14565.596471432968,78.1728,78.2141,78.1645,78.2141,14565.5965
2013-04-11 11:30:00,94.57,94.64,94.55,94.59,13950.148733203405,78.2141,78.272,78.1976,78.2306,13950.1487
2013-04-11 11:35:00,94.59,94.66,94.59,94.65,7385.372858754744,78.2306,78.2885,78.2306,78.2803,7385.3729
2013-04-11 11:40:00,94.65,94.65,94.57,94.58,6257.0520053338805,78.2803,78.2803,78.2141,78.2224,6257.052
2013-04-11 11:45:00,94.55,94.57,94.52,94.53,6769.925120525182,78.1976,78.2141,78.1728,78.181,6769.9251
2013-04-11 11:50:00,94.53,94.61,94.53,94.61,5436.455021027798,78.181,78.2472,78.181,78.2472,5436.455
2013-04-11 11:55:00,94.61,94.62,94.59,94.61,5231.305774951277,78.2472,78.2555,78.2306,78.2472,5231.3058
2013-04-11 12:00:00,94.61,94.62,94.56,94.56,9129.14145040517,78.2472,78.2555,78.2058,78.2058,9129.1415
2013-04-11 12:05:00,94.57,94.64,94.55,94.57,29233.767565904192,78.2141,78.272,78.1976,78.2141,29233.7676
2013-04-11 12:10:00,94.58,94.58,94.53,94.58,7180.223612678223,78.2224,78.2224,78.181,78.2224,7180.2236
2013-04-11 12:15:00,94.58,94.59,94.58,94.58,4821.007282798236,78.2224,78.2306,78.2224,78.2224,4821.0073
2013-04-11 12:20:00,94.58,94.58,94.55,94.58,6257.0520053338805,78.2224,78.2224,78.1976,78.2224,6257.052
2013-04-11 12:25:00,94.59,94.59,94.51,94.53,10667.760795979077,78.2306,78.2306,78.1645,78.181,10667.7608
2013-04-11 12:30:00,94.54,94.58,94.53,94.58,6975.074366601702,78.1893,78.2224,78.181,78.2224,6975.0744
2013-04-11 12:35:00,94.59,94.62,94.55,94.6,5436.455021027798,78.2306,78.2555,78.1976,78.2389,5436.455
2013-04-11 12:40:00,94.61,94.63,94.6,94.61,6257.0520053338805,78.2472,78.2637,78.2389,78.2472,6257.052
2013-04-11 12:45:00,94.61,94.65,94.6,94.64,3590.111806339112,78.2472,78.2803,78.2389,78.272,3590.1118
2013-04-11 12:50:00,94.63,94.66,94.63,94.63,1743.7685916504256,78.2637,78.2885,78.2637,78.2637,1743.7686
2013-04-11 12:55:00,94.65,94.65,94.6,94.6,11283.208534208636,78.2803,78.2803,78.2389,78.2389,11283.2085
2013-04-11 13:00:00,94.6,94.64,94.59,94.61,12411.5293876295,78.2389,78.272,78.2306,78.2472,12411.5294
2013-04-11 13:05:00,94.6,94.62,94.58,94.61,14155.297979279923,78.2389,78.2555,78.2224,78.2472,14155.298
2013-04-11 13:10:00,94.6,94.62,94.58,94.61,1436.0447225356447,78.2389,78.2555,78.2224,78.2472,1436.0447
2013-04-11 13:15:00,94.61,94.61,94.6,94.6,2461.790952918248,78.2472,78.2472,78.2389,78.2389,2461.791
2013-04-11 13:20:00,94.6,94.62,94.59,94.6,6257.0520053338805,78.2389,78.2555,78.2306,78.2389,6257.052
2013-04-11 13:25:00,94.59,94.6,94.51,94.51,19284.029131192943,78.2306,78.2389,78.1645,78.1645,19284.0291
2013-04-11 13:30:00,94.5,94.5,94.46,94.5,13232.126371935585,78.1562,78.1562,78.1231,78.1562,13232.1264
2013-04-11 13:35:00,94.51,94.52,94.47,94.47,8205.969843060826,78.1645,78.1728,78.1314,78.1314,8205.9698
2013-04-11 13:40:00,94.49,94.5,94.39,94.41,9642.014565596472,78.1479,78.1562,78.0652,78.0818,9642.0146
2013-04-11 13:45:00,94.41,94.44,94.38,94.4,5436.455021027798,78.0818,78.1066,78.057,78.0735,5436.455
2013-04-11 13:50:00,94.38,94.4,94.25,94.26,5744.178890142579,78.057,78.0735,77.9495,77.9577,5744.1789
2013-04-11 13:55:00,94.25,94.25,94.22,94.23,7385.372858754744,77.9495,77.9495,77.9246,77.9329,7385.3729
2013-04-11 14:00:00,94.24,94.25,94.19,94.19,5333.880397989537,77.9412,77.9495,77.8998,77.8998,5333.8804
2013-04-11 14:05:00,94.19,94.23,94.19,94.22,6872.499743563442,77.8998,77.9329,77.8998,77.9246,6872.4997
2013-04-11 14:10:00,94.2,94.23,94.19,94.2,4615.858036721715,77.9081,77.9329,77.8998,77.9081,4615.858
2013-04-11 14:15:00,94.22,94.22,94.14,94.18,16822.238178274692,77.9246,77.9246,77.8585,77.8916,16822.2382
2013-04-11 14:20:00,94.16,94.22,94.16,94.22,4923.581905836496,77.875,77.9246,77.875,77.9246,4923.5819
2013-04-11 14:25:00,94.2,94.27,94.2,94.22,6462.201251410401,77.9081,77.966,77.9081,77.9246,6462.2013
2013-04-11 14:30:00,94.23,94.23,94.19,94.21,10975.484665093856,77.9329,77.9329,77.8998,77.9164,10975.4847
2013-04-11 14:35:00,94.22,94.26,94.14,94.17,12001.23089547646,77.9246,77.9577,77.8585,77.8833,12001.2309
2013-04-11 14:40:00,94.16,94.18,94.14,94.14,12308.95476459124,77.875,77.8916,77.8585,77.8585,12308.9548
2013-04-11 14:45:00,94.15,94.16,94.12,94.13,8308.544466099087,77.8667,77.875,77.8419,77.8502,8308.5445
2013-04-11 14:50:00,94.12,94.13,94.06,94.07,9436.86531951995,77.8419,77.8502,77.7923,77.8006,9436.8653
2013-04-11 14:55:00,94.08,94.17,94.05,94.16,26771.976612985945,77.8089,77.8833,77.784,77.875,26771.9766
2013-04-11 15:00:00,94.16,94.21,94.15,94.21,10052.313057749512,77.875,77.9164,77.8667,77.9164,10052.3131
2013-04-11 15:05:00,94.21,94.25,94.17,94.17,16719.663555236435,77.9164,77.9495,77.8833,77.8833,16719.6636
2013-04-11 15:10:00,94.19,94.27,94.18,94.23,11283.208534208636,77.8998,77.966,77.8916,77.9329,11283.2085
2013-04-11 15:15:00,94.23,94.25,94.18,94.19,7693.096727869524,77.9329,77.9495,77.8916,77.8998,7693.0967
2013-04-11 15:20:00,94.18,94.19,94.15,94.17,8411.119089137346,77.8916,77.8998,77.8667,77.8833,8411.1191
2013-04-11 15:25:00,94.18,94.22,94.16,94.22,7693.096727869524,77.8916,77.9246,77.875,77.9246,7693.0967
2013-04-11 15:30:00,94.21,94.31,94.21,94.24,17335.111293465994,77.9164,77.9991,77.9164,77.9412,17335.1113
2013-04-11 15:35:00,94.23,94.23,94.16,94.2,11796.081649399935,77.9329,77.9329,77.875,77.9081,11796.0816
2013-04-11 15:40:00,94.2,94.22,94.1,94.19,18053.13365473381,77.9081,77.9246,77.8254,77.8998,18053.1337
2013-04-11 15:45:00,94.21,94.29,94.2,94.26,21027.797722843367,77.9164,77.9825,77.9081,77.9577,21027.7977
2013-04-11 15:50:00,94.27,94.27,94.15,94.15,25028.20802133552,77.966,77.966,77.8667,77.8667,25028.208
2013-04-11 15:55:00,94.16,94.22,94.15,94.18,40311.82685403631,77.875,77.9246,77.8667,77.8916,40311.8269
2013-04-12 09:30:00,93.78,93.86,93.72,93.84,20720.073853728587,77.5607,77.6269,77.5111,77.6104,20720.0739
2013-04-12 09:35:00,93.86,94.12,93.86,94.04,5026.156528874756,77.6269,77.8419,77.6269,77.7758,5026.1565
2013-04-12 09:40:00,94.03,94.07,93.86,93.89,9334.29069648169,77.7675,77.8006,77.6269,77.6517,9334.2907
2013-04-12 09:45:00,93.93,94.0,93.89,94.0,4821.007282798236,77.6848,77.7427,77.6517,77.7427,4821.0073
2013-04-12 09:50:00,93.94,93.96,93.87,93.94,6769.925120525182,77.6931,77.7096,77.6352,77.6931,6769.9251
2013-04-12 09:55:00,93.87,93.91,93.67,93.67,4821.007282798236,77.6352,77.6683,77.4698,77.4698,4821.0073
2013-04-12 10:00:00,93.76,93.85,93.71,93.78,6051.902759257359,77.5442,77.6186,77.5028,77.5607,6051.9028
2013-04-12 10:05:00,93.81,93.82,93.71,93.78,2769.514822033029,77.5855,77.5938,77.5028,77.5607,2769.5148
2013-04-12 10:10:00,93.8,93.88,93.77,93.88,4615.858036721715,77.5773,77.6434,77.5525,77.6434,4615.858
2013-04-12 10:15:00,93.85,93.85,93.65,93.65,2974.6640681095496,77.6186,77.6186,77.4532,77.4532,2974.6641
2013-04-12 10:20:00,93.67,93.79,93.66,93.77,5231.305774951277,77.4698,77.569,77.4615,77.5525,5231.3058
2013-04-12 10:25:00,93.73,93.76,93.66,93.74,9334.29069648169,77.5194,77.5442,77.4615,77.5277,9334.2907
2013-04-12 10:30:00,93.75,93.75,93.66,93.7,5231.305774951277,77.5359,77.5359,77.4615,77.4946,5231.3058
2013-04-12 10:35:00,93.75,93.75,93.67,93.72,5744.178890142579,77.5359,77.5359,77.4698,77.5111,5744.1789
2013-04-12 10:40:00,93.73,93.75,93.67,93.73,4205.559544568673,77.5194,77.5359,77.4698,77.5194,4205.5595
2013-04-12 10:45:00,93.68,93.68,93.44,93.48,10257.462303826032,77.478,77.478,77.2795,77.3126,10257.4623
2013-04-12 10:50:00,93.49,93.63,93.49,93.6,24720.48415222074,77.3209,77.4367,77.3209,77.4119,24720.4842
2013-04-12 10:55:00,93.61,93.62,93.54,93.62,7693.096727869524,77.4201,77.4284,77.3622,77.4284,7693.0967
2013-04-12 11:00:00,93.59,93.71,93.58,93.71,16617.088932198174,77.4036,77.5028,77.3953,77.5028,16617.0889
2013-04-12 11:05:00,93.71,93.78,93.64,93.75,5436.455021027798,77.5028,77.5607,77.445,77.5359,5436.455
2013-04-12 11:10:00,93.77,93.92,93.77,93.83,7180.223612678223,77.5525,77.6765,77.5525,77.6021,7180.2236
2013-04-12 11:15:00,93.83,93.97,93.81,93.97,3897.8356754538927,77.6021,77.7179,77.5855,77.7179,3897.8357
2013-04-12 11:20:00,93.97,93.97,93.88,93.88,5744.178890142579,77.7179,77.7179,77.6434,77.6434,5744.1789
2013-04-12 11:25:00,93.86,93.95,93.86,93.88,6359.626628372141,77.6269,77.7013,77.6269,77.6434,6359.6266
2013-04-12 11:30:00,93.88,93.96,93.86,93.94,4308.134167606934,77.6434,77.7096,77.6269,77.6931,4308.1342
2013-04-12 11:35:00,93.94,93.94,93.86,93.94,4821.007282798236,77.6931,77.6931,77.6269,77.6931,4821.0073
2013-04-12 11:40:00,93.89,93.89,93.81,93.83,5641.604267104318,77.6517,77.6517,77.5855,77.6021,5641.6043
2013-04-12 11:45:00,93.83,93.96,93.83,93.96,30772.386911478097,77.6021,77.7096,77.6021,77.7096,30772.3869
2013-04-12 11:50:00,93.93,94.09,93.93,94.06,4513.283413683455,77.6848,77.8171,77.6848,77.7923,4513.2834
2013-04-12 11:55:00,94.04,94.06,93.99,94.06,1538.6193455739049,77.7758,77.7923,77.7344,77.7923,1538.6193
2013-04-12 12:00:00,94.07,94.07,94.0,94.05,3487.537183300851,77.8006,77.8006,77.7427,77.784,3487.5372
2013-04-12 12:05:00,94.02,94.08,94.0,94.02,10565.186172940814,77.7592,77.8089,77.7427,77.7592,10565.1862
2013-04-12 12:10:00,94.02,94.05,93.92,93.92,11693.507026361678,77.7592,77.784,77.6765,77.6765,11693.507
2013-04-12 12:15:00,93.92,93.96,93.9,93.96,1641.1939686121652,77.6765,77.7096,77.66,77.7096,1641.194
2013-04-12 12:20:00,93.95,93.97,93.91,93.91,2872.089445071289,77.7013,77.7179,77.6683,77.6683,2872.0894
2013-04-12 12:25:00,93.91,93.92,93.9,93.91,923.171607344343,77.6683,77.6765,77.66,77.6683,923.1716
2013-04-12 12:30:00,93.92,93.94,93.9,93.92,2051.4924607652065,77.6765,77.6931,77.66,77.6765,2051.4925
2013-04-12 12:35:00,93.9,94.01,93.9,94.01,3897.8356754538927,77.66,77.751,77.66,77.751,3897.8357
2013-04-12 12:40:00,94.02,94.09,94.01,94.03,2359.216329879988,77.7592,77.8171,77.751,77.7675,2359.2163
2013-04-12 12:45:00,94.03,94.03,93.96,93.99,2769.514822033029,77.7675,77.7675,77.7096,77.7344,2769.5148
2013-04-12 12:50:00,94.0,94.05,93.98,94.03,2564.365575956508,77.7427,77.784,77.7261,77.7675,2564.3656
2013-04-12 12:55:00,94.03,94.09,94.03,94.04,923.171607344343,77.7675,77.8171,77.7675,77.7758,923.1716
2013-04-12 13:00:00,94.07,94.12,94.04,94.09,4923.581905836496,77.8006,77.8419,77.7758,77.8171,4923.5819
2013-04-12 13:05:00,94.12,94.17,94.11,94.17,1333.4700994973844,77.8419,77.8833,77.8337,77.8833,1333.4701
2013-04-12 13:10:00,94.17,94.17,94.12,94.15,8616.268335213868,77.8833,77.8833,77.8419,77.8667,8616.2683
2013-04-12 13:15:00,94.17,94.17,94.04,94.04,2461.790952918248,77.8833,77.8833,77.7758,77.7758,2461.791
2013-04-12 13:20:00,94.04,94.04,93.97,93.97,1743.7685916504256,77.7758,77.7758,77.7179,77.7179,1743.7686
2013-04-12 13:25:00,93.98,94.03,93.9,94.03,6769.925120525182,77.7261,77.7675,77.66,77.7675,6769.9251
2013-04-12 13:30:00,94.03,94.05,94.03,94.03,3077.2386911478097,77.7675,77.784,77.7675,77.7675,3077.2387
2013-04-12 13:35:00,94.02,94.06,94.02,94.03,3692.686429377372,77.7592,77.7923,77.7592,77.7675,3692.6864
2013-04-12 13:40:00,94.01,94.1,94.01,94.1,2666.9401989947687,77.751,77.8254,77.751,77.8254,2666.9402
2013-04-12 13:45:00,94.09,94.14,94.07,94.07,4821.007282798236,77.8171,77.8585,77.8006,77.8006,4821.0073
2013-04-12 13:50:00,94.09,94.09,93.95,93.95,4205.559544568673,77.8171,77.8171,77.7013,77.7013,4205.5595
2013-04-12 13:55:00,93.96,93.99,93.92,93.97,10154.887680787771,77.7096,77.7344,77.6765,77.7179,10154.8877
2013-04-12 14:00:00,93.99,93.99,93.91,93.92,6359.626628372141,77.7344,77.7344,77.6683,77.6765,6359.6266
2013-04-12 14:05:00,93.92,94.01,93.9,94.01,7898.245973946045,77.6765,77.751,77.66,77.751,7898.246
2013-04-12 14:10:00,93.99,94.01,93.99,94.01,3282.3879372243305,77.7344,77.751,77.7344,77.751,3282.3879
2013-04-12 14:15:00,93.99,94.0,93.93,93.93,5128.731151913016,77.7344,77.7427,77.6848,77.6848,5128.7312
2013-04-12 14:20:00,93.92,93.97,93.92,93.96,4205.559544568673,77.6765,77.7179,77.6765,77.7096,4205.5595
2013-04-12 14:25:00,93.95,93.96,93.9,93.9,10872.910042055595,77.7013,77.7096,77.66,77.66,10872.91
2013-04-12 14:30:00,93.89,93.9,93.86,93.86,9026.566827366907,77.6517,77.66,77.6269,77.6269,9026.5668
2013-04-12 14:35:00,93.9,93.95,93.88,93.95,3692.686429377372,77.66,77.7013,77.6434,77.7013,3692.6864
2013-04-12 14:40:00,93.96,94.0,93.91,93.92,57646.938147502304,77.7096,77.7427,77.6683,77.6765,57646.9381
2013-04-12 14:45:00,93.92,93.92,93.88,93.9,4205.559544568673,77.6765,77.6765,77.6434,77.66,4205.5595
2013-04-12 14:50:00,93.91,93.94,93.88,93.89,4615.858036721715,77.6683,77.6931,77.6434,77.6517,4615.858
2013-04-12 14:55:00,93.9,93.95,93.9,93.93,6257.0520053338805,77.66,77.7013,77.66,77.6848,6257.052
2013-04-12 15:00:00,93.93,94.01,93.93,93.99,6462.201251410401,77.6848,77.751,77.6848,77.7344,6462.2013
2013-04-12 15:05:00,93.98,93.99,93.95,93.98,3384.962560262591,77.7261,77.7344,77.7013,77.7261,3384.9626
2013-04-12 15:10:00,93.98,94.03,93.97,93.99,7077.648989639963,77.7261,77.7675,77.7179,77.7344,7077.649
2013-04-12 15:15:00,93.99,94.03,93.94,93.99,10052.313057749512,77.7344,77.7675,77.6931,77.7344,10052.3131
2013-04-12 15:20:00,93.97,93.98,93.94,93.94,5949.328136219099,77.7179,77.7261,77.6931,77.6931,5949.3281
2013-04-12 15:25:00,93.95,93.96,93.91,93.92,11693.507026361678,77.7013,77.7096,77.6683,77.6765,11693.507
2013-04-12 15:30:00,93.93,93.93,93.87,93.91,16822.238178274692,77.6848,77.6848,77.6352,77.6683,16822.2382
2013-04-12 15:35:00,93.9,93.92,93.88,93.9,12719.25325674428,77.66,77.6765,77.6434,77.66,12719.2533
2013-04-12 15:40:00,93.91,93.99,93.91,93.98,9539.43994255821,77.6683,77.7344,77.6683,77.7261,9539.4399
2013-04-12 15:45:00,93.97,94.0,93.87,93.88,16719.663555236435,77.7179,77.7427,77.6352,77.6434,16719.6636
2013-04-12 15:50:00,93.89,93.95,93.88,93.89,26464.25274387117,77.6517,77.7013,77.6434,77.6517,26464.2527
2013-04-12 15:55:00,93.91,93.97,93.84,93.95,71597.08688070571,77.6683,77.7179,77.6104,77.7013,71597.0869
2013-04-15 09:30:00,93.6,93.71,93.35,93.37,23387.01405272336,77.4119,77.5028,77.2051,77.2216,23387.0141
2013-04-15 09:35:00,93.37,93.65,93.37,93.57,18668.58139296338,77.2216,77.4532,77.2216,77.3871,18668.5814
2013-04-15 09:40:00,93.52,93.59,93.48,93.59,5128.731151913016,77.3457,77.4036,77.3126,77.4036,5128.7312
2013-04-15 09:45:00,93.55,93.62,93.51,93.54,3897.8356754538927,77.3705,77.4284,77.3374,77.3622,3897.8357
2013-04-15 09:50:00,93.5,93.65,93.5,93.59,9436.86531951995,77.3292,77.4532,77.3292,77.4036,9436.8653
2013-04-15 09:55:00,93.6,93.65,93.53,93.61,9847.163811672992,77.4119,77.4532,77.354,77.4201,9847.1638
2013-04-15 10:00:00,93.59,93.69,93.52,93.69,4102.984921530413,77.4036,77.4863,77.3457,77.4863,4102.9849
2013-04-15 10:05:00,93.65,93.69,93.54,93.69,4000.410298492153,77.4532,77.4863,77.3622,77.4863,4000.4103
2013-04-15 10:10:00,93.65,93.72,93.56,93.64,7282.798235716484,77.4532,77.5111,77.3788,77.445,7282.7982
2013-04-15 10:15:00,93.68,93.69,93.54,93.63,8411.119089137346,77.478,77.4863,77.3622,77.4367,8411.1191
2013-04-15 10:20:00,93.58,93.62,93.52,93.56,9231.71607344343,77.3953,77.4284,77.3457,77.3788,9231.7161
2013-04-15 10:25:00,93.6,93.71,93.55,93.68,5231.305774951277,77.4119,77.5028,77.3705,77.478,5231.3058
2013-04-15 10:30:00,93.73,93.78,93.63,93.78,6667.350497486921,77.5194,77.5607,77.4367,77.5607,6667.3505
2013-04-15 10:35:00,93.79,93.79,93.63,93.68,11488.357780285158,77.569,77.569,77.4367,77.478,11488.3578
2013-04-15 10:40:00,93.67,93.83,93.59,93.82,8411.119089137346,77.4698,77.6021,77.4036,77.5938,8411.1191
2013-04-15 10:45:00,93.84,93.87,93.78,93.87,4308.134167606934,77.6104,77.6352,77.5607,77.6352,4308.1342
2013-04-15 10:50:00,93.85,93.89,93.8,93.8,2564.365575956508,77.6186,77.6517,77.5773,77.5773,2564.3656
2013-04-15 10:55:00,93.8,93.95,93.76,93.92,7180.223612678223,77.5773,77.7013,77.5442,77.6765,7180.2236
2013-04-15 11:00:00,93.86,93.9,93.78,93.87,26259.103497794644,77.6269,77.66,77.5607,77.6352,26259.1035
2013-04-15 11:05:00,93.89,93.96,93.86,93.91,6975.074366601702,77.6517,77.7096,77.6269,77.6683,6975.0744
2013-04-15 11:10:00,93.85,93.88,93.82,93.85,2564.365575956508,77.6186,77.6434,77.5938,77.6186,2564.3656
2013-04-15 11:15:00,93.85,93.85,93.69,93.69,2666.9401989947687,77.6186,77.6186,77.4863,77.4863,2666.9402
2013-04-15 11:20:00,93.76,93.83,93.71,93.81,6667.350497486921,77.5442,77.6021,77.5028,77.5855,6667.3505
2013-04-15 11:25:00,93.8,93.87,93.77,93.78,15078.46958662427,77.5773,77.6352,77.5525,77.5607,15078.4696
2013-04-15 11:30:00,93.77,93.82,93.69,93.8,3384.962560262591,77.5525,77.5938,77.4863,77.5773,3384.9626
2013-04-15 11:35:00,93.8,93.92,93.8,93.91,1230.895476459124,77.5773,77.6765,77.5773,77.6683,1230.8955
2013-04-15 11:40:00,93.94,93.94,93.83,93.9,3282.3879372243305,77.6931,77.6931,77.6021,77.66,3282.3879
2013-04-15 11:45:00,93.83,93.85,93.59,93.67,12103.80551851472,77.6021,77.6186,77.4036,77.4698,12103.8055
2013-04-15 11:50:00,93.65,93.67,93.47,93.48,10257.462303826032,77.4532,77.4698,77.3044,77.3126,10257.4623
2013-04-15 11:55:00,93.47,93.59,93.46,93.54,7385.372858754744,77.3044,77.4036,77.2961,77.3622,7385.3729
2013-04-15 12:00:00,93.56,93.56,93.48,93.53,7077.648989639963,77.3788,77.3788,77.3126,77.354,7077.649
2013-04-15 12:05:00,93.53,93.61,93.51,93.53,3897.8356754538927,77.354,77.4201,77.3374,77.354,3897.8357
2013-04-15 12:10:00,93.55,93.58,93.51,93.57,1846.343214688686,77.3705,77.3953,77.3374,77.3871,1846.3432
2013-04-15 12:15:00,93.61,93.65,93.54,93.56,12103.80551851472,77.4201,77.4532,77.3622,77.3788,12103.8055
2013-04-15 12:20:00,93.57,93.59,93.52,93.54,10257.462303826032,77.3871,77.4036,77.3457,77.3622,10257.4623
2013-04-15 12:25:00,93.5,93.5,93.44,93.49,8821.417581290389,77.3292,77.3292,77.2795,77.3209,8821.4176
2013-04-15 12:30:00,93.47,93.47,93.33,93.4,6975.074366601702,77.3044,77.3044,77.1886,77.2465,6975.0744
2013-04-15 12:35:00,93.41,93.42,93.34,93.42,3692.686429377372,77.2547,77.263,77.1968,77.263,3692.6864
2013-04-15 12:40:00,93.41,93.47,93.33,93.45,1641.1939686121652,77.2547,77.3044,77.1886,77.2878,1641.194
2013-04-15 12:45:00,93.42,93.42,93.34,93.4,14873.320340547749,77.263,77.263,77.1968,77.2465,14873.3203
2013-04-15 12:50:00,93.39,93.39,93.11,93.17,9642.014565596472,77.2382,77.2382,77.0066,77.0562,9642.0146
2013-04-15 12:55:00,93.18,93.38,93.18,93.38,11488.357780285158,77.0645,77.2299,77.0645,77.2299,11488.3578
2013-04-15 13:00:00,93.33,93.41,93.31,93.4,8205.969843060826,77.1886,77.2547,77.172,77.2465,8205.9698
2013-04-15 13:05:00,93.4,93.52,93.34,93.52,3590.111806339112,77.2465,77.3457,77.1968,77.3457,3590.1118
2013-04-15 13:10:00,93.53,93.59,93.5,93.57,12514.10401066776,77.354,77.4036,77.3292,77.3871,12514.104
2013-04-15 13:15:00,93.55,93.56,93.48,93.52,7590.522104831264,77.3705,77.3788,77.3126,77.3457,7590.5221
2013-04-15 13:20:00,93.53,93.57,93.52,93.55,9436.86531951995,77.354,77.3871,77.3457,77.3705,9436.8653
2013-04-15 13:25:00,93.53,93.58,93.47,93.5,27284.849728177247,77.354,77.3953,77.3044,77.3292,27284.8497
2013-04-15 13:30:00,93.52,93.52,93.43,93.51,7180.223612678223,77.3457,77.3457,77.2713,77.3374,7180.2236
2013-04-15 13:35:00,93.52,93.56,93.5,93.56,6051.902759257359,77.3457,77.3788,77.3292,77.3788,6051.9028
2013-04-15 13:40:00,93.56,93.56,93.35,93.37,11385.783157246897,77.3788,77.3788,77.2051,77.2216,11385.7832
2013-04-15 13:45:00,93.38,93.39,93.24,93.36,10154.887680787771,77.2299,77.2382,77.1141,77.2134,10154.8877
2013-04-15 13:50:00,93.35,93.36,93.33,93.36,5949.328136219099,77.2051,77.2134,77.1886,77.2134,5949.3281
2013-04-15 13:55:00,93.34,93.36,93.24,93.31,7385.372858754744,77.1968,77.2134,77.1141,77.172,7385.3729
2013-04-15 14:00:00,93.27,93.29,93.04,93.07,4821.007282798236,77.1389,77.1555,76.9487,76.9735,4821.0073
2013-04-15 14:05:00,93.07,93.09,92.97,93.02,14463.021848394706,76.9735,76.9901,76.8908,76.9322,14463.0218
2013-04-15 14:10:00,93.03,93.09,92.99,93.05,8923.992204328648,76.9404,76.9901,76.9074,76.957,8923.9922
2013-04-15 14:15:00,93.03,93.11,93.0,93.11,21950.969330187712,76.9404,77.0066,76.9156,77.0066,21950.9693
2013-04-15 14:20:00,93.12,93.2,93.11,93.12,13232.126371935585,77.0149,77.081,77.0066,77.0149,13232.1264
2013-04-15 14:25:00,93.12,93.12,93.0,93.04,7180.223612678223,77.0149,77.0149,76.9156,76.9487,7180.2236
2013-04-15 14:30:00,93.06,93.11,93.01,93.02,7385.372858754744,76.9653,77.0066,76.9239,76.9322,7385.3729
2013-04-15 14:35:00,93.02,93.07,93.02,93.05,3487.537183300851,76.9322,76.9735,76.9322,76.957,3487.5372
2013-04-15 14:40:00,93.02,93.15,93.0,93.15,4615.858036721715,76.9322,77.0397,76.9156,77.0397,4615.858
2013-04-15 14:45:00,93.14,93.18,93.09,93.09,5539.029644066058,77.0314,77.0645,76.9901,76.9901,5539.0296
2013-04-15 14:50:00,93.1,93.11,93.02,93.03,6667.350497486921,76.9983,77.0066,76.9322,76.9404,6667.3505
2013-04-15 14:55:00,93.03,93.03,92.72,92.76,8103.395220022566,76.9404,76.9404,76.6841,76.7171,8103.3952
2013-04-15 15:00:00,92.73,93.02,92.68,92.93,13744.999487126885,76.6923,76.9322,76.651,76.8577,13744.9995
2013-04-15 15:05:00,92.9,92.94,92.81,92.92,13642.424864088624,76.8329,76.866,76.7585,76.8495,13642.4249
2013-04-15 15:10:00,92.93,92.94,92.73,92.91,18976.30526207816,76.8577,76.866,76.6923,76.8412,18976.3053
2013-04-15 15:15:00,92.9,93.06,92.87,92.97,10667.760795979077,76.8329,76.9653,76.8081,76.8908,10667.7608
2013-04-15 15:20:00,92.96,93.02,92.89,92.93,10257.462303826032,76.8826,76.9322,76.8247,76.8577,10257.4623
2013-04-15 15:25:00,92.92,92.96,92.84,92.84,10360.036926864292,76.8495,76.8826,76.7833,76.7833,10360.0369
2013-04-15 15:30:00,92.85,92.87,92.68,92.68,17642.835162580777,76.7916,76.8081,76.651,76.651,17642.8352
2013-04-15 15:35:00,92.68,92.69,92.51,92.61,17950.559031695557,76.651,76.6593,76.5104,76.5931,17950.559
2013-04-15 15:40:00,92.67,92.7,92.59,92.65,26156.528874756383,76.6427,76.6675,76.5765,76.6262,26156.5289
2013-04-15 15:45:00,92.63,92.81,92.62,92.64,31592.983895784186,76.6096,76.7585,76.6014,76.6179,31592.9839
2013-04-15 15:50:00,92.64,92.83,92.63,92.77,37029.43891681198,76.6179,76.775,76.6096,76.7254,37029.4389
2013-04-15 15:55:00,92.76,92.77,92.47,92.49,58877.83362396143,76.7171,76.7254,76.4773,76.4938,58877.8336
2013-04-16 09:30:00,92.73,92.87,92.19,92.19,37850.03590111806,76.6923,76.8081,76.2457,76.2457,37850.0359
2013-04-16 09:35:00,92.28,92.61,92.22,92.37,13642.424864088624,76.3202,76.5931,76.2705,76.3946,13642.4249
2013-04-16 09:40:00,92.35,92.48,92.27,92.47,14565.596471432968,76.3781,76.4856,76.3119,76.4773,14565.5965
2013-04-16 09:45:00,92.48,92.54,92.27,92.53,20514.924607652065,76.4856,76.5352,76.3119,76.5269,20514.9246
2013-04-16 09:50:00,92.48,92.53,92.36,92.46,15181.044209662528,76.4856,76.5269,76.3863,76.469,15181.0442
2013-04-16 09:55:00,92.45,92.48,92.29,92.48,12411.5293876295,76.4608,76.4856,76.3284,76.4856,12411.5294
2013-04-16 10:00:00,92.47,92.47,92.35,92.38,11590.932403323415,76.4773,76.4773,76.3781,76.4029,11590.9324
2013-04-16 10:05:00,92.4,92.41,92.27,92.31,22976.71556057032,76.4194,76.4277,76.3119,76.345,22976.7156
2013-04-16 10:10:00,92.31,92.38,92.15,92.19,25335.9318904503,76.345,76.4029,76.2126,76.2457,25335.9319
2013-04-16 10:15:00,92.19,92.24,92.13,92.17,15386.193455739049,76.2457,76.2871,76.1961,76.2292,15386.1935
2013-04-16 10:20:00,92.16,92.31,92.14,92.27,8821.417581290389,76.2209,76.345,76.2044,76.3119,8821.4176
2013-04-16 10:25:00,92.29,92.32,92.22,92.27,12719.25325674428,76.3284,76.3532,76.2705,76.3119,12719.2533
2013-04-16 10:30:00,92.27,92.35,92.22,92.27,11283.208534208636,76.3119,76.3781,76.2705,76.3119,11283.2085
2013-04-16 10:35:00,92.27,92.29,92.16,92.18,8411.119089137346,76.3119,76.3284,76.2209,76.2375,8411.1191
2013-04-16 10:40:00,92.21,92.21,92.06,92.16,82572.57154579957,76.2623,76.2623,76.1382,76.2209,82572.5715
2013-04-16 10:45:00,92.14,92.22,92.13,92.19,23899.887167914658,76.2044,76.2705,76.1961,76.2457,23899.8872
2013-04-16 10:50:00,92.23,92.28,92.17,92.21,16924.812801312954,76.2788,76.3202,76.2292,76.2623,16924.8128
2013-04-16 10:55:00,92.21,92.25,92.11,92.18,21848.39470714945,76.2623,76.2954,76.1796,76.2375,21848.3947
2013-04-16 11:00:00,92.18,92.22,92.17,92.21,26771.976612985945,76.2375,76.2705,76.2292,76.2623,26771.9766
2013-04-16 11:05:00,92.21,92.22,92.06,92.14,20104.626115499024,76.2623,76.2705,76.1382,76.2044,20104.6261
2013-04-16 11:10:00,92.14,92.16,92.09,92.14,15488.76807877731,76.2044,76.2209,76.163,76.2044,15488.7681
2013-04-16 11:15:00,92.14,92.17,92.07,92.13,32311.006257052,76.2044,76.2292,76.1465,76.1961,32311.0063
2013-04-16 11:20:00,92.13,92.22,92.13,92.17,26669.401989947684,76.1961,76.2705,76.1961,76.2292,26669.402
2013-04-16 11:25:00,92.17,92.25,92.17,92.24,17847.984408657296,76.2292,76.2954,76.2292,76.2871,17847.9844
2013-04-16 11:30:00,92.24,92.27,92.22,92.25,14155.297979279923,76.2871,76.3119,76.2705,76.2954,14155.298
2013-04-16 11:35:00,92.23,92.29,92.22,92.28,8616.268335213868,76.2788,76.3284,76.2705,76.3202,8616.2683
2013-04-16 11:40:00,92.26,92.32,92.22,92.31,14975.894963586008,76.3036,76.3532,76.2705,76.345,14975.895
2013-04-16 11:45:00,92.32,92.32,92.25,92.25,17232.536670427737,76.3532,76.3532,76.2954,76.2954,17232.5367
2013-04-16 11:50:00,92.24,92.31,92.22,92.29,12001.23089547646,76.2871,76.345,76.2705,76.3284,12001.2309
2013-04-16 11:55:00,92.28,92.37,92.23,92.37,6257.0520053338805,76.3202,76.3946,76.2788,76.3946,6257.052
2013-04-16 12:00:00,92.35,92.45,92.35,92.43,13026.977125859064,76.3781,76.4608,76.3781,76.4442,13026.9771
2013-04-16 12:05:00,92.42,92.44,92.41,92.42,9847.163811672992,76.4359,76.4525,76.4277,76.4359,9847.1638
2013-04-16 12:10:00,92.44,92.44,92.35,92.36,10257.462303826032,76.4525,76.4525,76.3781,76.3863,10257.4623
2013-04-16 12:15:00,92.38,92.44,92.37,92.41,6154.47738229562,76.4029,76.4525,76.3946,76.4277,6154.4774
2013-04-16 12:20:00,92.4,92.43,92.36,92.37,16309.365063083393,76.4194,76.4442,76.3863,76.3946,16309.3651
2013-04-16 12:25:00,92.4,92.41,92.33,92.35,7898.245973946045,76.4194,76.4277,76.3615,76.3781,7898.246
2013-04-16 12:30:00,92.35,92.5,92.35,92.5,9436.86531951995,76.3781,76.5021,76.3781,76.5021,9436.8653
2013-04-16 12:35:00,92.52,92.52,92.43,92.46,4718.432659759975,76.5187,76.5187,76.4442,76.469,4718.4327
2013-04-16 12:40:00,92.47,92.51,92.44,92.48,2769.514822033029,76.4773,76.5104,76.4525,76.4856,2769.5148
2013-04-16 12:45:00,92.46,92.49,92.44,92.46,4102.984921530413,76.469,76.4938,76.4525,76.469,4102.9849
2013-04-16 12:50:00,92.45,92.63,92.45,92.61,6154.47738229562,76.4608,76.6096,76.4608,76.5931,6154.4774
2013-04-16 12:55:00,92.62,92.66,92.6,92.63,8308.544466099087,76.6014,76.6344,76.5848,76.6096,8308.5445
2013-04-16 13:00:00,92.63,92.66,92.6,92.63,5333.880397989537,76.6096,76.6344,76.5848,76.6096,5333.8804
2013-04-16 13:05:00,92.63,92.63,92.56,92.56,7180.223612678223,76.6096,76.6096,76.5517,76.5517,7180.2236
2013-04-16 13:10:00,92.56,92.59,92.5,92.52,10154.887680787771,76.5517,76.5765,76.5021,76.5187,10154.8877
2013-04-16 13:15:00,92.54,92.6,92.52,92.52,4205.559544568673,76.5352,76.5848,76.5187,76.5187,4205.5595
2013-04-16 13:20:00,92.55,92.61,92.55,92.58,4718.432659759975,76.5435,76.5931,76.5435,76.5683,4718.4327
2013-04-16 13:25:00,92.58,92.59,92.51,92.51,16617.088932198174,76.5683,76.5765,76.5104,76.5104,16617.0889
2013-04-16 13:30:00,92.51,92.65,92.51,92.61,13847.574110165144,76.5104,76.6262,76.5104,76.5931,13847.5741
2013-04-16 13:35:00,92.61,92.62,92.55,92.58,8411.119089137346,76.5931,76.6014,76.5435,76.5683,8411.1191
2013-04-16 13:40:00,92.57,92.59,92.5,92.5,9026.566827366907,76.56,76.5765,76.5021,76.5021,9026.5668
2013-04-16 13:45:00,92.5,92.5,92.45,92.47,8923.992204328648,76.5021,76.5021,76.4608,76.4773,8923.9922
2013-04-16 13:50:00,92.47,92.55,92.46,92.47,6257.0520053338805,76.4773,76.5435,76.469,76.4773,6257.052
2013-04-16 13:55:00,92.46,92.46,92.42,92.43,11590.932403323415,76.469,76.469,76.4359,76.4442,11590.9324
2013-04-16 14:00:00,92.43,92.43,92.37,92.42,15899.06657093035,76.4442,76.4442,76.3946,76.4359,15899.0666
2013-04-16 14:05:00,92.44,92.47,92.37,92.39,27182.275105138982,76.4525,76.4773,76.3946,76.4111,27182.2751
2013-04-16 14:10:00,92.41,92.41,92.26,92.31,18463.43214688686,76.4277,76.4277,76.3036,76.345,18463.4321
2013-04-16 14:15:00,92.32,92.32,92.25,92.29,9129.14145040517,76.3532,76.3532,76.2954,76.3284,9129.1415
2013-04-16 14:20:00,92.27,92.32,92.25,92.25,15488.76807877731,76.3119,76.3532,76.2954,76.2954,15488.7681
2013-04-16 14:25:00,92.25,92.28,92.22,92.27,12719.25325674428,76.2954,76.3202,76.2705,76.3119,12719.2533
2013-04-16 14:30:00,92.26,92.34,92.22,92.32,18463.43214688686,76.3036,76.3698,76.2705,76.3532,18463.4321
2013-04-16 14:35:00,92.32,92.39,92.27,92.38,15899.06657093035,76.3532,76.4111,76.3119,76.4029,15899.0666
2013-04-16 14:40:00,92.4,92.46,92.39,92.42,5539.029644066058,76.4194,76.469,76.4111,76.4359,5539.0296
2013-04-16 14:45:00,92.44,92.56,92.43,92.51,9026.566827366907,76.4525,76.5517,76.4442,76.5104,9026.5668
2013-04-16 14:50:00,92.5,92.53,92.5,92.52,8103.395220022566,76.5021,76.5269,76.5021,76.5187,8103.3952
2013-04-16 14:55:00,92.52,92.52,92.39,92.4,15591.34270181557,76.5187,76.5187,76.4111,76.4194,15591.3427
2013-04-16 15:00:00,92.43,92.52,92.41,92.52,8103.395220022566,76.4442,76.5187,76.4277,76.5187,8103.3952
2013-04-16 15:05:00,92.52,92.59,92.49,92.58,12616.67863370602,76.5187,76.5765,76.4938,76.5683,12616.6786
2013-04-16 15:10:00,92.57,92.61,92.57,92.6,7077.648989639963,76.56,76.5931,76.56,76.5848,7077.649
2013-04-16 15:15:00,92.6,92.76,92.57,92.68,19078.87988511642,76.5848,76.7171,76.56,76.651,19078.8799
2013-04-16 15:20:00,92.68,92.74,92.68,92.71,9129.14145040517,76.651,76.7006,76.651,76.6758,9129.1415
2013-04-16 15:25:00,92.73,92.83,92.72,92.82,8923.992204328648,76.6923,76.775,76.6841,76.7668,8923.9922
2013-04-16 15:30:00,92.83,92.85,92.8,92.83,17335.111293465994,76.775,76.7916,76.7502,76.775,17335.1113
2013-04-16 15:35:00,92.84,92.94,92.81,92.9,19078.87988511642,76.7833,76.866,76.7585,76.8329,19078.8799
2013-04-16 15:40:00,92.91,93.01,92.91,92.99,18668.58139296338,76.8412,76.9239,76.8412,76.9074,18668.5814
2013-04-16 15:45:00,92.98,93.06,92.93,93.03,30669.81228843984,76.8991,76.9653,76.8577,76.9404,30669.8123
2013-04-16 15:50:00,93.03,93.07,92.94,93.06,40004.10298492153,76.9404,76.9735,76.866,76.9653,40004.103
2013-04-16 15:55:00,93.05,93.09,93.02,93.02,50364.139911785824,76.957,76.9901,76.9322,76.9322,50364.1399
2013-04-17 09:30:00,92.59,92.61,92.29,92.58,17847.984408657296,76.5765,76.5931,76.3284,76.5683,17847.9844
2013-04-17 09:35:00,92.58,92.59,92.37,92.49,12206.38014155298,76.5683,76.5765,76.3946,76.4938,12206.3801
2013-04-17 09:40:00,92.45,92.57,92.36,92.48,14360.447225356444,76.4608,76.56,76.3863,76.4856,14360.4472
2013-04-17 09:45:00,92.49,92.52,92.37,92.5,7282.798235716484,76.4938,76.5187,76.3946,76.5021,7282.7982
2013-04-17 09:50:00,92.5,92.63,92.45,92.54,7693.096727869524,76.5021,76.6096,76.4608,76.5352,7693.0967
2013-04-17 09:55:00,92.54,92.58,92.37,92.45,12001.23089547646,76.5352,76.5683,76.3946,76.4608,12001.2309
2013-04-17 10:00:00,92.38,92.54,92.36,92.42,7693.096727869524,76.4029,76.5352,76.3863,76.4359,7693.0967
2013-04-17 10:05:00,92.39,92.58,92.39,92.56,6564.775874448661,76.4111,76.5683,76.4111,76.5517,6564.7759
2013-04-17 10:10:00,92.57,92.66,92.44,92.51,11590.932403323415,76.56,76.6344,76.4525,76.5104,11590.9324
2013-04-17 10:15:00,92.49,92.6,92.47,92.53,6154.47738229562,76.4938,76.5848,76.4773,76.5269,6154.4774
2013-04-17 10:20:00,92.51,92.55,92.46,92.55,9026.566827366907,76.5104,76.5435,76.469,76.5435,9026.5668
2013-04-17 10:25:00,92.51,92.6,92.48,92.59,5949.328136219099,76.5104,76.5848,76.4856,76.5765,5949.3281
2013-04-17 10:30:00,92.55,92.57,92.37,92.46,7282.798235716484,76.5435,76.56,76.3946,76.469,7282.7982
2013-04-17 10:35:00,92.46,92.52,92.37,92.39,9642.014565596472,76.469,76.5187,76.3946,76.4111,9642.0146
2013-04-17 10:40:00,92.39,92.5,92.27,92.29,8513.693712175607,76.4111,76.5021,76.3119,76.3284,8513.6937
2013-04-17 10:45:00,92.25,92.42,92.25,92.31,13847.574110165144,76.2954,76.4359,76.2954,76.345,13847.5741
2013-04-17 10:50:00,92.31,92.41,92.29,92.34,15283.61883270079,76.345,76.4277,76.3284,76.3698,15283.6188
2013-04-17 10:55:00,92.36,92.38,92.2,92.2,32721.304749205046,76.3863,76.4029,76.254,76.254,32721.3047
2013-04-17 11:00:00,92.2,92.31,92.13,92.25,11693.507026361678,76.254,76.345,76.1961,76.2954,11693.507
2013-04-17 11:05:00,92.25,92.26,92.1,92.22,14360.447225356444,76.2954,76.3036,76.1713,76.2705,14360.4472
2013-04-17 11:10:00,92.22,92.29,92.2,92.27,18668.58139296338,76.2705,76.3284,76.254,76.3119,18668.5814
2013-04-17 11:15:00,92.29,92.29,92.21,92.24,5744.178890142579,76.3284,76.3284,76.2623,76.2871,5744.1789
2013-04-17 11:20:00,92.24,92.31,92.23,92.25,9949.738434711251,76.2871,76.345,76.2788,76.2954,9949.7384
2013-04-17 11:25:00,92.16,92.32,91.18,92.21,30464.66304236332,76.2209,76.3532,75.4104,76.2623,30464.663
2013-04-17 11:30:00,92.22,92.25,92.09,92.12,6667.350497486921,76.2705,76.2954,76.163,76.1878,6667.3505
2013-04-17 11:35:00,92.09,92.25,92.07,92.25,18463.43214688686,76.163,76.2954,76.1465,76.2954,18463.4321
2013-04-17 11:40:00,92.25,92.31,92.24,92.25,6051.902759257359,76.2954,76.345,76.2871,76.2954,6051.9028
2013-04-17 11:45:00,92.24,92.25,92.11,92.12,10975.484665093856,76.2871,76.2954,76.1796,76.1878,10975.4847
2013-04-17 11:50:00,92.13,92.27,92.13,92.19,6564.775874448661,76.1961,76.3119,76.1961,76.2457,6564.7759
2013-04-17 11:55:00,92.21,92.21,92.13,92.14,6051.902759257359,76.2623,76.2623,76.1961,76.2044,6051.9028
2013-04-17 12:00:00,92.15,92.26,92.12,92.12,7898.245973946045,76.2126,76.3036,76.1878,76.1878,7898.246
2013-04-17 12:05:00,92.14,92.21,92.09,92.09,7590.522104831264,76.2044,76.2623,76.163,76.163,7590.5221
2013-04-17 12:10:00,92.1,92.17,92.09,92.11,5949.328136219099,76.1713,76.2292,76.163,76.1796,5949.3281
2013-04-17 12:15:00,92.11,92.19,92.03,92.11,6769.925120525182,76.1796,76.2457,76.1134,76.1796,6769.9251
2013-04-17 12:20:00,92.1,92.11,91.98,92.09,7590.522104831264,76.1713,76.1796,76.072,76.163,7590.5221
2013-04-17 12:25:00,92.1,92.11,91.95,91.95,5846.753513180839,76.1713,76.1796,76.0472,76.0472,5846.7535
2013-04-17 12:30:00,91.98,92.03,91.94,91.98,12924.402502820802,76.072,76.1134,76.039,76.072,12924.4025
2013-04-17 12:35:00,92.0,92.07,91.96,92.07,9847.163811672992,76.0886,76.1465,76.0555,76.1465,9847.1638
2013-04-17 12:40:00,92.03,92.06,92.0,92.0,6257.0520053338805,76.1134,76.1382,76.0886,76.0886,6257.052
2013-04-17 12:45:00,92.04,92.05,91.97,91.97,11180.633911170376,76.1217,76.1299,76.0638,76.0638,11180.6339
2013-04-17 12:50:00,91.98,92.14,91.95,92.11,10154.887680787771,76.072,76.2044,76.0472,76.1796,10154.8877
2013-04-17 12:55:00,92.11,92.13,91.98,92.01,21950.969330187712,76.1796,76.1961,76.072,76.0969,21950.9693
2013-04-17 13:00:00,92.03,92.12,91.98,92.1,11078.059288132115,76.1134,76.1878,76.072,76.1713,11078.0593
2013-04-17 13:05:00,92.13,92.18,92.07,92.15,16206.790440045132,76.1961,76.2375,76.1465,76.2126,16206.7904
2013-04-17 13:10:00,92.13,92.17,92.06,92.07,3282.3879372243305,76.1961,76.2292,76.1382,76.1465,3282.3879
2013-04-17 13:15:00,92.09,92.16,92.08,92.1,5333.880397989537,76.163,76.2209,76.1548,76.1713,5333.8804
2013-04-17 13:20:00,92.13,92.18,92.1,92.15,13642.424864088624,76.1961,76.2375,76.1713,76.2126,13642.4249
2013-04-17 13:25:00,92.17,92.18,92.08,92.18,5128.731151913016,76.2292,76.2375,76.1548,76.2375,5128.7312
2013-04-17 13:30:00,92.17,92.22,92.16,92.2,17437.685916504255,76.2292,76.2705,76.2209,76.254,17437.6859
2013-04-17 13:35:00,92.22,92.32,92.21,92.29,11796.081649399935,76.2705,76.3532,76.2623,76.3284,11796.0816
2013-04-17 13:40:00,92.28,92.32,92.26,92.27,16617.088932198174,76.3202,76.3532,76.3036,76.3119,16617.0889
2013-04-17 13:45:00,92.26,92.28,92.18,92.2,13232.126371935585,76.3036,76.3202,76.2375,76.254,13232.1264
2013-04-17 13:50:00,92.2,92.25,92.18,92.18,7487.947481793004,76.254,76.2954,76.2375,76.2375,7487.9475
2013-04-17 13:55:00,92.19,92.19,92.11,92.14,3487.537183300851,76.2457,76.2457,76.1796,76.2044,3487.5372
2013-04-17 14:00:00,92.16,92.18,92.05,92.06,13026.977125859064,76.2209,76.2375,76.1299,76.1382,13026.9771
2013-04-17 14:05:00,92.08,92.25,92.08,92.15,8205.969843060826,76.1548,76.2954,76.1548,76.2126,8205.9698
2013-04-17 14:10:00,92.16,92.22,92.09,92.2,7282.798235716484,76.2209,76.2705,76.163,76.254,7282.7982
2013-04-17 14:15:00,92.18,92.18,92.02,92.02,7590.522104831264,76.2375,76.2375,76.1051,76.1051,7590.5221
2013-04-17 14:20:00,92.04,92.17,92.03,92.13,9129.14145040517,76.1217,76.2292,76.1134,76.1961,9129.1415
2013-04-17 14:25:00,92.07,92.18,92.01,92.06,16822.238178274692,76.1465,76.2375,76.0969,76.1382,16822.2382
2013-04-17 14:30:00,92.05,92.08,91.99,92.02,8923.992204328648,76.1299,76.1548,76.0803,76.1051,8923.9922
2013-04-17 14:35:00,92.07,92.08,91.95,91.95,5128.731151913016,76.1465,76.1548,76.0472,76.0472,5128.7312
2013-04-17 14:40:00,91.95,92.03,91.84,91.87,14565.596471432968,76.0472,76.1134,75.9563,75.9811,14565.5965
2013-04-17 14:45:00,91.87,91.91,91.81,91.86,9539.43994255821,75.9811,76.0142,75.9314,75.9728,9539.4399
2013-04-17 14:50:00,91.83,91.91,91.8,91.89,7385.372858754744,75.948,76.0142,75.9232,75.9976,7385.3729
2013-04-17 14:55:00,91.91,92.0,91.91,91.99,13950.148733203405,76.0142,76.0886,76.0142,76.0803,13950.1487
2013-04-17 15:00:00,91.99,92.06,91.95,92.02,14463.021848394706,76.0803,76.1382,76.0472,76.1051,14463.0218
2013-04-17 15:05:00,92.01,92.04,91.91,92.0,10360.036926864292,76.0969,76.1217,76.0142,76.0886,10360.0369
2013-04-17 15:10:00,92.0,92.05,91.96,92.04,5846.753513180839,76.0886,76.1299,76.0555,76.1217,5846.7535
2013-04-17 15:15:00,92.05,92.21,92.05,92.09,15181.044209662528,76.1299,76.2623,76.1299,76.163,15181.0442
2013-04-17 15:20:00,92.08,92.14,92.04,92.12,8513.693712175607,76.1548,76.2044,76.1217,76.1878,8513.6937
2013-04-17 15:25:00,92.17,92.18,92.09,92.1,11180.633911170376,76.2292,76.2375,76.163,76.1713,11180.6339
2013-04-17 15:30:00,92.1,92.15,91.99,92.06,11796.081649399935,76.1713,76.2126,76.0803,76.1382,11796.0816
2013-04-17 15:35:00,92.04,92.18,91.96,92.02,15386.193455739049,76.1217,76.2375,76.0555,76.1051,15386.1935
2013-04-17 15:40:00,92.02,92.13,92.01,92.07,13026.977125859064,76.1051,76.1961,76.0969,76.1465,13026.9771
2013-04-17 15:45:00,92.09,92.25,92.04,92.25,24925.63339829726,76.163,76.2954,76.1217,76.2954,24925.6334
2013-04-17 15:50:00,92.25,92.29,92.2,92.25,27489.99897425377,76.2954,76.3284,76.254,76.2954,27489.999
2013-04-17 15:55:00,92.26,92.32,92.16,92.18,41645.296953533696,76.3036,76.3532,76.2209,76.2375,41645.297
2013-04-18 09:30:00,92.3,92.3,91.9,91.97,17027.387424351215,76.3367,76.3367,76.0059,76.0638,17027.3874
2013-04-18 09:35:00,92.03,92.03,91.66,91.78,11796.081649399935,76.1134,76.1134,75.8074,75.9066,11796.0816
2013-04-18 09:40:00,91.85,91.94,91.7,91.73,21130.372345881628,75.9645,76.039,75.8405,75.8653,21130.3723
2013-04-18 09:45:00,91.69,91.74,91.58,91.65,27797.72284336855,75.8322,75.8736,75.7412,75.7991,27797.7228
2013-04-18 09:50:00,91.6,91.69,91.43,91.5,6975.074366601702,75.7578,75.8322,75.6172,75.6751,6975.0744
2013-04-18 09:55:00,91.51,91.56,91.4,91.44,6154.47738229562,75.6833,75.7247,75.5924,75.6254,6154.4774
2013-04-18 10:00:00,91.52,91.52,91.24,91.24,15283.61883270079,75.6916,75.6916,75.46,75.46,15283.6188
2013-04-18 10:05:00,91.29,91.39,91.25,91.27,12616.67863370602,75.5014,75.5841,75.4683,75.4848,12616.6786
2013-04-18 10:10:00,91.25,91.4,91.25,91.4,12719.25325674428,75.4683,75.5924,75.4683,75.5924,12719.2533
2013-04-18 10:15:00,91.37,91.4,91.2,91.2,14668.171094471229,75.5675,75.5924,75.4269,75.4269,14668.1711
2013-04-18 10:20:00,91.2,91.24,91.13,91.22,9231.71607344343,75.4269,75.46,75.3691,75.4435,9231.7161
2013-04-18 10:25:00,91.21,91.4,91.1,91.4,11590.932403323415,75.4352,75.5924,75.3442,75.5924,11590.9324
2013-04-18 10:30:00,91.37,91.48,91.36,91.4,33029.028618319826,75.5675,75.6585,75.5593,75.5924,33029.0286
2013-04-18 10:35:00,91.4,91.46,91.36,91.38,33541.90173351113,75.5924,75.642,75.5593,75.5758,33541.9017
2013-04-18 10:40:00,91.4,91.44,91.37,91.44,10667.760795979077,75.5924,75.6254,75.5675,75.6254,10667.7608
2013-04-18 10:45:00,91.45,91.45,91.36,91.45,23284.43942968509,75.6337,75.6337,75.5593,75.6337,23284.4394
2013-04-18 10:50:00,91.43,91.47,91.39,91.46,36619.14042465894,75.6172,75.6503,75.5841,75.642,36619.1404
2013-04-18 10:55:00,91.46,91.46,91.37,91.4,11283.208534208636,75.642,75.642,75.5675,75.5924,11283.2085
2013-04-18 11:00:00,91.4,91.45,91.32,91.32,9231.71607344343,75.5924,75.6337,75.5262,75.5262,9231.7161
2013-04-18 11:05:00,91.38,91.45,91.38,91.41,14360.447225356444,75.5758,75.6337,75.5758,75.6006,14360.4472
2013-04-18 11:10:00,91.44,91.45,91.4,91.41,20617.49923069033,75.6254,75.6337,75.5924,75.6006,20617.4992
2013-04-18 11:15:00,91.43,91.45,91.39,91.42,23797.3125448764,75.6172,75.6337,75.5841,75.6089,23797.3125
2013-04-18 11:20:00,91.4,91.44,91.36,91.44,8821.417581290389,75.5924,75.6254,75.5593,75.6254,8821.4176
2013-04-18 11:25:00,91.44,91.45,91.36,91.4,17540.260539542516,75.6254,75.6337,75.5593,75.5924,17540.2605
2013-04-18 11:30:00,91.44,91.45,91.38,91.38,17027.387424351215,75.6254,75.6337,75.5758,75.5758,17027.3874
2013-04-18 11:35:00,91.41,91.45,91.38,91.44,38773.2075084624,75.6006,75.6337,75.5758,75.6254,38773.2075
2013-04-18 11:40:00,91.44,91.45,91.39,91.41,16617.088932198174,75.6254,75.6337,75.5841,75.6006,16617.0889
2013-04-18 11:45:00,91.39,91.42,91.28,91.37,6564.775874448661,75.5841,75.6089,75.4931,75.5675,6564.7759
2013-04-18 11:50:00,91.34,91.35,91.23,91.32,13129.551748897322,75.5427,75.551,75.4518,75.5262,13129.5517
2013-04-18 11:55:00,91.36,91.37,91.24,91.26,5744.178890142579,75.5593,75.5675,75.46,75.4766,5744.1789
2013-04-18 12:00:00,91.3,91.34,91.11,91.11,6462.201251410401,75.5097,75.5427,75.3525,75.3525,6462.2013
2013-04-18 12:05:00,91.13,91.23,91.12,91.14,5539.029644066058,75.3691,75.4518,75.3608,75.3773,5539.0296
2013-04-18 12:10:00,91.14,91.2,91.09,91.19,46774.02810544671,75.3773,75.4269,75.336,75.4187,46774.0281
2013-04-18 12:15:00,91.19,91.2,91.12,91.12,7180.223612678223,75.4187,75.4269,75.3608,75.3608,7180.2236
2013-04-18 12:20:00,91.12,91.13,91.03,91.13,10565.186172940814,75.3608,75.3691,75.2864,75.3691,10565.1862
2013-04-18 12:25:00,91.12,91.15,91.08,91.12,5436.455021027798,75.3608,75.3856,75.3277,75.3608,5436.455
2013-04-18 12:30:00,91.13,91.18,91.03,91.15,12821.82787978254,75.3691,75.4104,75.2864,75.3856,12821.8279
2013-04-18 12:35:00,91.15,91.19,91.1,91.17,11693.507026361678,75.3856,75.4187,75.3442,75.4021,11693.507
2013-04-18 12:40:00,91.14,91.27,91.08,91.25,10872.910042055595,75.3773,75.4848,75.3277,75.4683,10872.91
2013-04-18 12:45:00,91.24,91.29,91.23,91.29,5333.880397989537,75.46,75.5014,75.4518,75.5014,5333.8804
2013-04-18 12:50:00,91.27,91.37,91.22,91.28,13642.424864088624,75.4848,75.5675,75.4435,75.4931,13642.4249
2013-04-18 12:55:00,91.28,91.29,91.17,91.23,6257.0520053338805,75.4931,75.5014,75.4021,75.4518,6257.052
2013-04-18 13:00:00,91.28,91.33,91.17,91.32,10052.313057749512,75.4931,75.5345,75.4021,75.5262,10052.3131
2013-04-18 13:05:00,91.36,91.4,91.23,91.25,11693.507026361678,75.5593,75.5924,75.4518,75.4683,11693.507
2013-04-18 13:10:00,91.28,91.34,91.22,91.24,6564.775874448661,75.4931,75.5427,75.4435,75.46,6564.7759
2013-04-18 13:15:00,91.25,91.27,91.2,91.25,17232.536670427737,75.4683,75.4848,75.4269,75.4683,17232.5367
2013-04-18 13:20:00,91.25,91.36,91.22,91.33,34157.34947174069,75.4683,75.5593,75.4435,75.5345,34157.3495
2013-04-18 13:25:00,91.35,91.35,91.28,91.28,11180.633911170376,75.551,75.551,75.4931,75.4931,11180.6339
2013-04-18 13:30:00,91.29,91.3,91.21,91.23,4513.283413683455,75.5014,75.5097,75.4352,75.4518,4513.2834
2013-04-18 13:35:00,91.25,91.27,91.17,91.26,5641.604267104318,75.4683,75.4848,75.4021,75.4766,5641.6043
2013-04-18 13:40:00,91.27,91.29,91.14,91.22,6769.925120525182,75.4848,75.5014,75.3773,75.4435,6769.9251
2013-04-18 13:45:00,91.24,91.24,91.12,91.12,7180.223612678223,75.46,75.46,75.3608,75.3608,7180.2236
2013-04-18 13:50:00,91.1,91.22,91.08,91.16,7795.671350907785,75.3442,75.4435,75.3277,75.3939,7795.6714
2013-04-18 13:55:00,91.19,91.24,91.17,91.24,4205.559544568673,75.4187,75.46,75.4021,75.46,4205.5595
2013-04-18 14:00:00,91.26,91.29,91.14,91.14,6051.902759257359,75.4766,75.5014,75.3773,75.3773,6051.9028
2013-04-18 14:05:00,91.12,91.21,91.09,91.12,6257.0520053338805,75.3608,75.4352,75.336,75.3608,6257.052
2013-04-18 14:10:00,91.08,91.11,91.03,91.04,3384.962560262591,75.3277,75.3525,75.2864,75.2946,3384.9626
2013-04-18 14:15:00,91.05,91.06,90.92,91.04,6564.775874448661,75.3029,75.3112,75.1954,75.2946,6564.7759
2013-04-18 14:20:00,91.03,91.04,90.9,90.9,8616.268335213868,75.2864,75.2946,75.1788,75.1788,8616.2683
2013-04-18 14:25:00,90.91,91.09,90.91,91.04,10770.335419017334,75.1871,75.336,75.1871,75.2946,10770.3354
2013-04-18 14:30:00,91.05,91.08,90.95,91.01,6975.074366601702,75.3029,75.3277,75.2202,75.2698,6975.0744
2013-04-18 14:35:00,91.03,91.1,91.01,91.01,4410.708790645194,75.2864,75.3442,75.2698,75.2698,4410.7088
2013-04-18 14:40:00,91.0,91.06,90.95,90.96,6051.902759257359,75.2615,75.3112,75.2202,75.2285,6051.9028
2013-04-18 14:45:00,90.94,91.0,90.91,90.93,5949.328136219099,75.2119,75.2615,75.1871,75.2036,5949.3281
2013-04-18 14:50:00,90.96,90.99,90.83,90.86,5231.305774951277,75.2285,75.2533,75.1209,75.1458,5231.3058
2013-04-18 14:55:00,90.87,90.87,90.72,90.85,6667.350497486921,75.154,75.154,75.03,75.1375,6667.3505
2013-04-18 15:00:00,90.86,90.9,90.8,90.89,13129.551748897322,75.1458,75.1788,75.0961,75.1706,13129.5517
2013-04-18 15:05:00,90.87,90.94,90.83,90.9,8513.693712175607,75.154,75.2119,75.1209,75.1788,8513.6937
2013-04-18 15:10:00,90.89,91.04,90.86,91.03,9949.738434711251,75.1706,75.2946,75.1458,75.2864,9949.7384
2013-04-18 15:15:00,91.03,91.04,90.97,91.0,11283.208534208636,75.2864,75.2946,75.2367,75.2615,11283.2085
2013-04-18 15:20:00,90.99,91.08,90.95,91.02,9539.43994255821,75.2533,75.3277,75.2202,75.2781,9539.4399
2013-04-18 15:25:00,91.05,91.13,91.03,91.06,12001.23089547646,75.3029,75.3691,75.2864,75.3112,12001.2309
2013-04-18 15:30:00,91.07,91.19,91.07,91.12,14155.297979279923,75.3194,75.4187,75.3194,75.3608,14155.298
2013-04-18 15:35:00,91.11,91.16,91.07,91.16,16206.790440045132,75.3525,75.3939,75.3194,75.3939,16206.7904
2013-04-18 15:40:00,91.14,91.3,91.12,91.28,20309.775361575543,75.3773,75.5097,75.3608,75.4931,20309.7754
2013-04-18 15:45:00,91.31,91.38,91.19,91.3,41645.296953533696,75.5179,75.5758,75.4187,75.5097,41645.297
2013-04-18 15:50:00,91.29,91.29,91.21,91.28,30567.23766540158,75.5014,75.5014,75.4352,75.4931,30567.2377
2013-04-18 15:55:00,91.28,91.34,91.23,91.29,73340.85547235614,75.4931,75.5427,75.4518,75.5014,73340.8555
2013-04-19 09:30:00,91.25,91.36,91.15,91.35,119807.15970868806,75.4683,75.5593,75.3856,75.551,119807.1597
2013-04-19 09:35:00,91.31,91.47,91.19,91.42,23079.290183608573,75.5179,75.6503,75.4187,75.6089,23079.2902
2013-04-19 09:40:00,91.42,91.47,91.29,91.39,11180.633911170376,75.6089,75.6503,75.5014,75.5841,11180.6339
2013-04-19 09:45:00,91.37,91.42,91.17,91.22,10462.611549902556,75.5675,75.6089,75.4021,75.4435,10462.6115
2013-04-19 09:50:00,91.28,91.45,91.24,91.38,26259.103497794644,75.4931,75.6337,75.46,75.5758,26259.1035
2013-04-19 09:55:00,91.38,91.55,91.33,91.48,21745.82008411119,75.5758,75.7164,75.5345,75.6585,21745.8201
2013-04-19 10:00:00,91.48,91.55,91.35,91.42,20617.49923069033,75.6585,75.7164,75.551,75.6089,20617.4992
2013-04-19 10:05:00,91.39,91.56,91.39,91.56,21848.39470714945,75.5841,75.7247,75.5841,75.7247,21848.3947
2013-04-19 10:10:00,91.56,91.57,91.44,91.52,9539.43994255821,75.7247,75.733,75.6254,75.6916,9539.4399
2013-04-19 10:15:00,91.55,91.79,91.53,91.73,12719.25325674428,75.7164,75.9149,75.6999,75.8653,12719.2533
2013-04-19 10:20:00,91.75,91.81,91.72,91.77,7282.798235716484,75.8818,75.9314,75.857,75.8984,7282.7982
2013-04-19 10:25:00,91.8,91.86,91.7,91.72,30874.96153451636,75.9232,75.9728,75.8405,75.857,30874.9615
2013-04-19 10:30:00,91.72,91.84,91.71,91.83,18873.7306390399,75.857,75.9563,75.8487,75.948,18873.7306
2013-04-19 10:35:00,91.83,91.87,91.73,91.77,21130.372345881628,75.948,75.9811,75.8653,75.8984,21130.3723
2013-04-19 10:40:00,91.76,91.86,91.71,91.83,38773.2075084624,75.8901,75.9728,75.8487,75.948,38773.2075
2013-04-19 10:45:00,91.82,91.85,91.69,91.85,10872.910042055595,75.9397,75.9645,75.8322,75.9645,10872.91
2013-04-19 10:50:00,91.83,91.89,91.78,91.84,40311.82685403631,75.948,75.9976,75.9066,75.9563,40311.8269
2013-04-19 10:55:00,91.86,91.9,91.83,91.83,8821.417581290389,75.9728,76.0059,75.948,75.948,8821.4176
2013-04-19 11:00:00,91.86,91.89,91.73,91.84,19489.17837726946,75.9728,75.9976,75.8653,75.9563,19489.1784
2013-04-19 11:05:00,91.81,91.95,91.81,91.94,10770.335419017334,75.9314,76.0472,75.9314,76.039,10770.3354
2013-04-19 11:10:00,91.91,92.1,91.91,92.06,10462.611549902556,76.0142,76.1713,76.0142,76.1382,10462.6115
2013-04-19 11:15:00,92.05,92.05,91.98,92.04,12411.5293876295,76.1299,76.1299,76.072,76.1217,12411.5294
2013-04-19 11:20:00,91.99,92.05,91.91,92.03,28310.59595855985,76.0803,76.1299,76.0142,76.1134,28310.596
2013-04-19 11:25:00,92.05,92.05,91.98,92.02,13129.551748897322,76.1299,76.1299,76.072,76.1051,13129.5517
2013-04-19 11:30:00,92.04,92.1,92.01,92.07,15591.34270181557,76.1217,76.1713,76.0969,76.1465,15591.3427
2013-04-19 11:35:00,92.06,92.07,92.03,92.06,5744.178890142579,76.1382,76.1465,76.1134,76.1382,5744.1789
2013-04-19 11:40:00,92.04,92.07,92.03,92.07,4410.708790645194,76.1217,76.1465,76.1134,76.1465,4410.7088
2013-04-19 11:45:00,92.05,92.07,92.03,92.07,12001.23089547646,76.1299,76.1465,76.1134,76.1465,12001.2309
2013-04-19 11:50:00,92.06,92.07,92.02,92.03,19284.029131192943,76.1382,76.1465,76.1051,76.1134,19284.0291
2013-04-19 11:55:00,92.0,92.08,92.0,92.07,10565.186172940814,76.0886,76.1548,76.0886,76.1465,10565.1862
2013-04-19 12:00:00,92.07,92.07,92.03,92.07,7898.245973946045,76.1465,76.1465,76.1134,76.1465,7898.246
2013-04-19 12:05:00,92.07,92.07,91.96,91.96,5641.604267104318,76.1465,76.1465,76.0555,76.0555,5641.6043
2013-04-19 12:10:00,91.96,92.02,91.92,92.02,10052.313057749512,76.0555,76.1051,76.0224,76.1051,10052.3131
2013-04-19 12:15:00,91.99,92.0,91.96,91.96,4615.858036721715,76.0803,76.0886,76.0555,76.0555,4615.858
2013-04-19 12:20:00,91.93,91.93,91.86,91.86,3487.537183300851,76.0307,76.0307,75.9728,75.9728,3487.5372
2013-04-19 12:25:00,91.87,91.89,91.8,91.81,13847.574110165144,75.9811,75.9976,75.9232,75.9314,13847.5741
2013-04-19 12:30:00,91.83,91.91,91.8,91.8,11283.208534208636,75.948,76.0142,75.9232,75.9232,11283.2085
2013-04-19 12:35:00,91.79,91.83,91.78,91.83,3590.111806339112,75.9149,75.948,75.9066,75.948,3590.1118
2013-04-19 12:40:00,91.81,91.84,91.79,91.83,5436.455021027798,75.9314,75.9563,75.9149,75.948,5436.455
2013-04-19 12:45:00,91.8,91.83,91.71,91.75,2872.089445071289,75.9232,75.948,75.8487,75.8818,2872.0894
2013-04-19 12:50:00,91.75,91.81,91.75,91.81,4308.134167606934,75.8818,75.9314,75.8818,75.9314,4308.1342
2013-04-19 12:55:00,91.81,91.83,91.79,91.82,3282.3879372243305,75.9314,75.948,75.9149,75.9397,3282.3879
2013-04-19 13:00:00,91.8,91.84,91.8,91.8,3487.537183300851,75.9232,75.9563,75.9232,75.9232,3487.5372
2013-04-19 13:05:00,91.8,91.8,91.75,91.78,1743.7685916504256,75.9232,75.9232,75.8818,75.9066,1743.7686
2013-04-19 13:10:00,91.79,91.85,91.79,91.83,29438.916811980715,75.9149,75.9645,75.9149,75.948,29438.9168
2013-04-19 13:15:00,91.83,91.83,91.81,91.83,718.0223612678224,75.948,75.948,75.9314,75.948,718.0224
2013-04-19 13:20:00,91.79,91.84,91.78,91.83,10975.484665093856,75.9149,75.9563,75.9066,75.948,10975.4847
2013-04-19 13:25:00,91.81,91.88,91.79,91.88,14463.021848394706,75.9314,75.9893,75.9149,75.9893,14463.0218
2013-04-19 13:30:00,91.86,91.91,91.8,91.84,12616.67863370602,75.9728,76.0142,75.9232,75.9563,12616.6786
2013-04-19 13:35:00,91.84,91.89,91.81,91.89,16924.812801312954,75.9563,75.9976,75.9314,75.9976,16924.8128
2013-04-19 13:40:00,91.9,92.0,91.88,92.0,9026.566827366907,76.0059,76.0886,75.9893,76.0886,9026.5668
2013-04-19 13:45:00,92.01,92.06,91.97,92.06,14668.171094471229,76.0969,76.1382,76.0638,76.1382,14668.1711
2013-04-19 13:50:00,92.05,92.11,92.04,92.1,15899.06657093035,76.1299,76.1796,76.1217,76.1713,15899.0666
2013-04-19 13:55:00,92.13,92.14,92.08,92.1,10360.036926864292,76.1961,76.2044,76.1548,76.1713,10360.0369
2013-04-19 14:00:00,92.08,92.1,92.03,92.04,9026.566827366907,76.1548,76.1713,76.1134,76.1217,9026.5668
2013-04-19 14:05:00,92.04,92.15,92.03,92.14,4205.559544568673,76.1217,76.2126,76.1134,76.2044,4205.5595
2013-04-19 14:10:00,92.16,92.21,92.15,92.2,5231.305774951277,76.2209,76.2623,76.2126,76.254,5231.3058
2013-04-19 14:15:00,92.19,92.25,92.19,92.25,8411.119089137346,76.2457,76.2954,76.2457,76.2954,8411.1191
2013-04-19 14:20:00,92.24,92.31,92.22,92.3,8205.969843060826,76.2871,76.345,76.2705,76.3367,8205.9698
2013-04-19 14:25:00,92.31,92.33,92.26,92.27,7180.223612678223,76.345,76.3615,76.3036,76.3119,7180.2236
2013-04-19 14:30:00,92.27,92.31,92.27,92.29,5231.305774951277,76.3119,76.345,76.3119,76.3284,5231.3058
2013-04-19 14:35:00,92.3,92.33,92.25,92.26,16001.641193968611,76.3367,76.3615,76.2954,76.3036,16001.6412
2013-04-19 14:40:00,92.27,92.27,92.18,92.2,3384.962560262591,76.3119,76.3119,76.2375,76.254,3384.9626
2013-04-19 14:45:00,92.23,92.25,92.15,92.17,5026.156528874756,76.2788,76.2954,76.2126,76.2292,5026.1565
2013-04-19 14:50:00,92.19,92.22,92.16,92.2,5539.029644066058,76.2457,76.2705,76.2209,76.254,5539.0296
2013-04-19 14:55:00,92.22,92.22,92.14,92.14,5641.604267104318,76.2705,76.2705,76.2044,76.2044,5641.6043
2013-04-19 15:00:00,92.13,92.15,92.07,92.1,4923.581905836496,76.1961,76.2126,76.1465,76.1713,4923.5819
2013-04-19 15:05:00,92.1,92.21,92.1,92.15,7180.223612678223,76.1713,76.2623,76.1713,76.2126,7180.2236
2013-04-19 15:10:00,92.11,92.18,92.1,92.11,9642.014565596472,76.1796,76.2375,76.1713,76.1796,9642.0146
2013-04-19 15:15:00,92.12,92.13,92.06,92.1,10872.910042055595,76.1878,76.1961,76.1382,76.1713,10872.91
2013-04-19 15:20:00,92.07,92.2,92.07,92.15,10154.887680787771,76.1465,76.254,76.1465,76.2126,10154.8877
2013-04-19 15:25:00,92.17,92.27,92.17,92.25,6872.499743563442,76.2292,76.3119,76.2292,76.2954,6872.4997
2013-04-19 15:30:00,92.25,92.3,92.2,92.22,15181.044209662528,76.2954,76.3367,76.254,76.2705,15181.0442
2013-04-19 15:35:00,92.23,92.27,92.2,92.22,13129.551748897322,76.2788,76.3119,76.254,76.2705,13129.5517
2013-04-19 15:40:00,92.21,92.29,92.21,92.22,19796.902246384245,76.2623,76.3284,76.2623,76.2705,19796.9022
2013-04-19 15:45:00,92.23,92.3,92.22,92.29,44414.811775566726,76.2788,76.3367,76.2705,76.3284,44414.8118
2013-04-19 15:50:00,92.27,92.32,92.25,92.26,37952.61052415632,76.3119,76.3532,76.2954,76.3036,37952.6105
2013-04-19 15:55:00,92.25,92.38,92.18,92.21,186070.36619140423,76.2954,76.4029,76.2375,76.2623,186070.3662
2013-04-22 09:30:00,92.2,92.86,92.16,92.85,31182.68540363114,76.254,76.7999,76.2209,76.7916,31182.6854
2013-04-22 09:35:00,92.84,92.86,92.25,92.34,23181.86480664684,76.7833,76.7999,76.2954,76.3698,23181.8648
2013-04-22 09:40:00,92.42,92.53,92.19,92.53,23592.163298799875,76.4359,76.5269,76.2457,76.5269,23592.1633
2013-04-22 09:45:00,92.49,92.6,92.4,92.42,25541.081136526824,76.4938,76.5848,76.4194,76.4359,25541.0811
2013-04-22 09:50:00,92.37,92.5,92.33,92.38,14770.745717509488,76.3946,76.5021,76.3615,76.4029,14770.7457
2013-04-22 09:55:00,92.42,92.47,92.42,92.46,13437.275618012103,76.4359,76.4773,76.4359,76.469,13437.2756
2013-04-22 10:00:00,92.42,92.43,92.28,92.35,37029.43891681198,76.4359,76.4442,76.3202,76.3781,37029.4389
2013-04-22 10:05:00,92.34,92.39,92.16,92.17,20207.200738537285,76.3698,76.4111,76.2209,76.2292,20207.2007
2013-04-22 10:10:00,92.19,92.21,92.1,92.16,7795.671350907785,76.2457,76.2623,76.1713,76.2209,7795.6714
2013-04-22 10:15:00,92.15,92.26,92.11,92.24,7795.671350907785,76.2126,76.3036,76.1796,76.2871,7795.6714
2013-04-22 10:20:00,92.23,92.32,92.19,92.2,4615.858036721715,76.2788,76.3532,76.2457,76.254,4615.858
2013-04-22 10:25:00,92.2,92.28,92.16,92.24,4000.410298492153,76.254,76.3202,76.2209,76.2871,4000.4103
2013-04-22 10:30:00,92.29,92.31,92.13,92.19,9949.738434711251,76.3284,76.345,76.1961,76.2457,9949.7384
2013-04-22 10:35:00,92.17,92.2,92.03,92.12,7898.245973946045,76.2292,76.254,76.1134,76.1878,7898.246
2013-04-22 10:40:00,92.13,92.21,92.11,92.19,2256.6417068417272,76.1961,76.2623,76.1796,76.2457,2256.6417
2013-04-22 10:45:00,92.2,92.25,92.1,92.18,6769.925120525182,76.254,76.2954,76.1713,76.2375,6769.9251
2013-04-22 10:50:00,92.17,92.38,92.17,92.38,10975.484665093856,76.2292,76.4029,76.2292,76.4029,10975.4847
2013-04-22 10:55:00,92.37,92.43,92.37,92.41,12924.402502820802,76.3946,76.4442,76.3946,76.4277,12924.4025
2013-04-22 11:00:00,92.41,92.42,92.37,92.39,5846.753513180839,76.4277,76.4359,76.3946,76.4111,5846.7535
2013-04-22 11:05:00,92.37,92.42,92.37,92.39,3179.8133141860703,76.3946,76.4359,76.3946,76.4111,3179.8133
2013-04-22 11:10:00,92.38,92.41,92.37,92.4,4102.984921530413,76.4029,76.4277,76.3946,76.4194,4102.9849
2013-04-22 11:15:00,92.39,92.4,92.3,92.38,7898.245973946045,76.4111,76.4194,76.3367,76.4029,7898.246
2013-04-22 11:20:00,92.39,92.42,92.31,92.31,3384.962560262591,76.4111,76.4359,76.345,76.345,3384.9626
2013-04-22 11:25:00,92.33,92.45,92.31,92.36,13232.126371935585,76.3615,76.4608,76.345,76.3863,13232.1264
2013-04-22 11:30:00,92.34,92.42,92.34,92.42,4205.559544568673,76.3698,76.4359,76.3698,76.4359,4205.5595
2013-04-22 11:35:00,92.43,92.47,92.39,92.4,3897.8356754538927,76.4442,76.4773,76.4111,76.4194,3897.8357
2013-04-22 11:40:00,92.39,92.45,92.37,92.45,4410.708790645194,76.4111,76.4608,76.3946,76.4608,4410.7088
2013-04-22 11:45:00,92.41,92.43,92.37,92.4,3282.3879372243305,76.4277,76.4442,76.3946,76.4194,3282.3879
2013-04-22 11:50:00,92.39,92.48,92.39,92.48,6257.0520053338805,76.4111,76.4856,76.4111,76.4856,6257.052
2013-04-22 11:55:00,92.47,92.6,92.45,92.57,4205.559544568673,76.4773,76.5848,76.4608,76.56,4205.5595
2013-04-22 12:00:00,92.59,92.61,92.58,92.59,3077.2386911478097,76.5765,76.5931,76.5683,76.5765,3077.2387
2013-04-22 12:05:00,92.6,92.74,92.59,92.73,2974.6640681095496,76.5848,76.7006,76.5765,76.6923,2974.6641
2013-04-22 12:10:00,92.73,92.76,92.68,92.68,13129.551748897322,76.6923,76.7171,76.651,76.651,13129.5517
2013-04-22 12:15:00,92.72,92.76,92.7,92.75,10975.484665093856,76.6841,76.7171,76.6675,76.7089,10975.4847
2013-04-22 12:20:00,92.73,92.77,92.73,92.74,2872.089445071289,76.6923,76.7254,76.6923,76.7006,2872.0894
2013-04-22 12:25:00,92.72,92.78,92.7,92.74,7180.223612678223,76.6841,76.7337,76.6675,76.7006,7180.2236
2013-04-22 12:30:00,92.75,92.79,92.73,92.73,1846.343214688686,76.7089,76.742,76.6923,76.6923,1846.3432
2013-04-22 12:35:00,92.76,92.83,92.76,92.82,4205.559544568673,76.7171,76.775,76.7171,76.7668,4205.5595
2013-04-22 12:40:00,92.82,92.9,92.76,92.82,23387.01405272336,76.7668,76.8329,76.7171,76.7668,23387.0141
2013-04-22 12:45:00,92.79,92.84,92.79,92.84,7693.096727869524,76.742,76.7833,76.742,76.7833,7693.0967
2013-04-22 12:50:00,92.85,92.87,92.77,92.85,2974.6640681095496,76.7916,76.8081,76.7254,76.7916,2974.6641
2013-04-22 12:55:00,92.87,92.92,92.86,92.9,4615.858036721715,76.8081,76.8495,76.7999,76.8329,4615.858
2013-04-22 13:00:00,92.88,92.91,92.88,92.9,7898.245973946045,76.8164,76.8412,76.8164,76.8329,7898.246
2013-04-22 13:05:00,92.9,92.94,92.87,92.89,6359.626628372141,76.8329,76.866,76.8081,76.8247,6359.6266
2013-04-22 13:10:00,92.87,92.91,92.82,92.84,9334.29069648169,76.8081,76.8412,76.7668,76.7833,9334.2907
2013-04-22 13:15:00,92.84,92.85,92.8,92.82,4102.984921530413,76.7833,76.7916,76.7502,76.7668,4102.9849
2013-04-22 13:20:00,92.83,92.84,92.8,92.82,4513.283413683455,76.775,76.7833,76.7502,76.7668,4513.2834
2013-04-22 13:25:00,92.82,92.91,92.8,92.87,6462.201251410401,76.7668,76.8412,76.7502,76.8081,6462.2013
2013-04-22 13:30:00,92.91,92.91,92.82,92.87,4205.559544568673,76.8412,76.8412,76.7668,76.8081,4205.5595
2013-04-22 13:35:00,92.87,92.89,92.86,92.86,2256.6417068417272,76.8081,76.8247,76.7999,76.7999,2256.6417
2013-04-22 13:40:00,92.88,92.9,92.85,92.89,5333.880397989537,76.8164,76.8329,76.7916,76.8247,5333.8804
2013-04-22 13:45:00,92.89,92.94,92.88,92.93,7693.096727869524,76.8247,76.866,76.8164,76.8577,7693.0967
2013-04-22 13:50:00,92.94,92.94,92.86,92.88,4718.432659759975,76.866,76.866,76.7999,76.8164,4718.4327
2013-04-22 13:55:00,92.88,92.9,92.8,92.83,3692.686429377372,76.8164,76.8329,76.7502,76.775,3692.6864
2013-04-22 14:00:00,92.81,92.89,92.81,92.83,6769.925120525182,76.7585,76.8247,76.7585,76.775,6769.9251
2013-04-22 14:05:00,92.85,92.87,92.83,92.87,2461.790952918248,76.7916,76.8081,76.775,76.8081,2461.791
2013-04-22 14:10:00,92.85,92.87,92.79,92.81,2974.6640681095496,76.7916,76.8081,76.742,76.7585,2974.6641
2013-04-22 14:15:00,92.86,92.91,92.86,92.87,6564.775874448661,76.7999,76.8412,76.7999,76.8081,6564.7759
2013-04-22 14:20:00,92.87,92.95,92.87,92.93,6872.499743563442,76.8081,76.8743,76.8081,76.8577,6872.4997
2013-04-22 14:25:00,92.94,93.03,92.94,92.99,6462.201251410401,76.866,76.9404,76.866,76.9074,6462.2013
2013-04-22 14:30:00,92.97,93.01,92.93,92.95,5231.305774951277,76.8908,76.9239,76.8577,76.8743,5231.3058
2013-04-22 14:35:00,92.94,93.02,92.94,93.02,8513.693712175607,76.866,76.9322,76.866,76.9322,8513.6937
2013-04-22 14:40:00,93.02,93.07,92.97,92.99,9129.14145040517,76.9322,76.9735,76.8908,76.9074,9129.1415
2013-04-22 14:45:00,93.0,93.02,92.97,92.98,6154.47738229562,76.9156,76.9322,76.8908,76.8991,6154.4774
2013-04-22 14:50:00,92.99,93.06,92.98,93.05,4513.283413683455,76.9074,76.9653,76.8991,76.957,4513.2834
2013-04-22 14:55:00,93.05,93.08,93.0,93.01,12206.38014155298,76.957,76.9818,76.9156,76.9239,12206.3801
2013-04-22 15:00:00,92.97,93.02,92.97,92.97,5436.455021027798,76.8908,76.9322,76.8908,76.8908,5436.455
2013-04-22 15:05:00,92.99,93.03,92.95,93.02,20309.775361575543,76.9074,76.9404,76.8743,76.9322,20309.7754
2013-04-22 15:10:00,93.02,93.05,93.01,93.02,6564.775874448661,76.9322,76.957,76.9239,76.9322,6564.7759
2013-04-22 15:15:00,93.02,93.02,92.97,92.98,10975.484665093856,76.9322,76.9322,76.8908,76.8991,10975.4847
2013-04-22 15:20:00,92.98,93.02,92.96,93.02,13232.126371935585,76.8991,76.9322,76.8826,76.9322,13232.1264
2013-04-22 15:25:00,93.01,93.03,92.94,92.96,11078.059288132115,76.9239,76.9404,76.866,76.8826,11078.0593
2013-04-22 15:30:00,92.96,92.99,92.9,92.92,12001.23089547646,76.8826,76.9074,76.8329,76.8495,12001.2309
2013-04-22 15:35:00,92.92,92.92,92.82,92.89,10052.313057749512,76.8495,76.8495,76.7668,76.8247,10052.3131
2013-04-22 15:40:00,92.89,92.9,92.82,92.85,8616.268335213868,76.8247,76.8329,76.7668,76.7916,8616.2683
2013-04-22 15:45:00,92.82,92.84,92.74,92.78,16719.663555236435,76.7668,76.7833,76.7006,76.7337,16719.6636
2013-04-22 15:50:00,92.8,92.8,92.69,92.74,17950.559031695557,76.7502,76.7502,76.6593,76.7006,17950.559
2013-04-22 15:55:00,92.74,92.79,92.7,92.78,14975.894963586008,76.7006,76.742,76.6675,76.7337,14975.895
2013-04-23 09:30:00,93.03,93.21,92.94,93.12,16719.663555236435,76.9404,77.0893,76.866,77.0149,16719.6636
2013-04-23 09:35:00,93.02,93.28,93.02,93.28,1846.343214688686,76.9322,77.1472,76.9322,77.1472,1846.3432
2013-04-23 09:40:00,93.25,93.33,93.22,93.29,3077.2386911478097,77.1224,77.1886,77.0976,77.1555,3077.2387
2013-04-23 09:45:00,93.29,93.43,93.19,93.4,8000.820596984306,77.1555,77.2713,77.0728,77.2465,8000.8206
2013-04-23 09:50:00,93.35,93.45,93.35,93.41,10975.484665093856,77.2051,77.2878,77.2051,77.2547,10975.4847
2013-04-23 09:55:00,93.42,93.46,93.33,93.46,7077.648989639963,77.263,77.2961,77.1886,77.2961,7077.649
2013-04-23 10:00:00,93.41,93.71,93.41,93.69,10360.036926864292,77.2547,77.5028,77.2547,77.4863,10360.0369
2013-04-23 10:05:00,93.67,93.76,93.65,93.66,10975.484665093856,77.4698,77.5442,77.4532,77.4615,10975.4847
2013-04-23 10:10:00,93.67,93.74,93.65,93.72,5641.604267104318,77.4698,77.5277,77.4532,77.5111,5641.6043
2013-04-23 10:15:00,93.72,93.82,93.69,93.79,6667.350497486921,77.5111,77.5938,77.4863,77.569,6667.3505
2013-04-23 10:20:00,93.81,93.92,93.81,93.84,10257.462303826032,77.5855,77.6765,77.5855,77.6104,10257.4623
2013-04-23 10:25:00,93.8,93.87,93.8,93.86,3897.8356754538927,77.5773,77.6352,77.5773,77.6269,3897.8357
2013-04-23 10:30:00,93.85,93.93,93.74,93.79,8616.268335213868,77.6186,77.6848,77.5277,77.569,8616.2683
2013-04-23 10:35:00,93.77,93.79,93.57,93.57,8000.820596984306,77.5525,77.569,77.3871,77.3871,8000.8206
2013-04-23 10:40:00,93.61,93.67,93.57,93.65,2461.790952918248,77.4201,77.4698,77.3871,77.4532,2461.791
2013-04-23 10:45:00,93.62,93.67,93.61,93.61,4102.984921530413,77.4284,77.4698,77.4201,77.4201,4102.9849
2013-04-23 10:50:00,93.59,93.59,93.48,93.48,1743.7685916504256,77.4036,77.4036,77.3126,77.3126,1743.7686
2013-04-23 10:55:00,93.48,93.52,93.46,93.49,6359.626628372141,77.3126,77.3457,77.2961,77.3209,6359.6266
2013-04-23 11:00:00,93.48,93.62,93.48,93.6,6872.499743563442,77.3126,77.4284,77.3126,77.4119,6872.4997
2013-04-23 11:05:00,93.6,93.62,93.54,93.56,4205.559544568673,77.4119,77.4284,77.3622,77.3788,4205.5595
2013-04-23 11:10:00,93.55,93.59,93.5,93.54,4513.283413683455,77.3705,77.4036,77.3292,77.3622,4513.2834
2013-04-23 11:15:00,93.53,93.69,93.51,93.66,9539.43994255821,77.354,77.4863,77.3374,77.4615,9539.4399
2013-04-23 11:20:00,93.64,93.65,93.58,93.6,3590.111806339112,77.445,77.4532,77.3953,77.4119,3590.1118
2013-04-23 11:25:00,93.64,93.73,93.64,93.66,8308.544466099087,77.445,77.5194,77.445,77.4615,8308.5445
2013-04-23 11:30:00,93.66,93.7,93.65,93.67,5333.880397989537,77.4615,77.4946,77.4532,77.4698,5333.8804
2013-04-23 11:35:00,93.68,93.72,93.65,93.65,8513.693712175607,77.478,77.5111,77.4532,77.4532,8513.6937
2013-04-23 11:40:00,93.64,93.72,93.63,93.65,5949.328136219099,77.445,77.5111,77.4367,77.4532,5949.3281
2013-04-23 11:45:00,93.66,93.7,93.65,93.65,1948.9178377269463,77.4615,77.4946,77.4532,77.4532,1948.9178
2013-04-23 11:50:00,93.63,93.65,93.57,93.6,5026.156528874756,77.4367,77.4532,77.3871,77.4119,5026.1565
2013-04-23 11:55:00,93.62,93.65,93.59,93.62,5539.029644066058,77.4284,77.4532,77.4036,77.4284,5539.0296
2013-04-23 12:00:00,93.6,93.62,93.57,93.62,1128.3208534208636,77.4119,77.4284,77.3871,77.4284,1128.3209
2013-04-23 12:05:00,93.59,93.68,93.58,93.68,6257.0520053338805,77.4036,77.478,77.3953,77.478,6257.052
2013-04-23 12:10:00,93.63,93.64,93.58,93.58,1538.6193455739049,77.4367,77.445,77.3953,77.3953,1538.6193
2013-04-23 12:15:00,93.59,93.6,93.49,93.51,13129.551748897322,77.4036,77.4119,77.3209,77.3374,13129.5517
2013-04-23 12:20:00,93.55,93.56,93.53,93.54,6154.47738229562,77.3705,77.3788,77.354,77.3622,6154.4774
2013-04-23 12:25:00,93.55,93.57,93.48,93.48,10975.484665093856,77.3705,77.3871,77.3126,77.3126,10975.4847
2013-04-23 12:30:00,93.5,93.56,93.5,93.53,2154.067083803467,77.3292,77.3788,77.3292,77.354,2154.0671
2013-04-23 12:35:00,93.54,93.56,93.5,93.52,3179.8133141860703,77.3622,77.3788,77.3292,77.3457,3179.8133
2013-04-23 12:40:00,93.53,93.55,93.53,93.53,718.0223612678224,77.354,77.3705,77.354,77.354,718.0224
2013-04-23 12:45:00,93.52,93.55,93.48,93.49,2461.790952918248,77.3457,77.3705,77.3126,77.3209,2461.791
2013-04-23 12:50:00,93.45,93.49,93.45,93.49,3179.8133141860703,77.2878,77.3209,77.2878,77.3209,3179.8133
2013-04-23 12:55:00,93.48,93.49,93.46,93.49,923.171607344343,77.3126,77.3209,77.2961,77.3209,923.1716
2013-04-23 13:00:00,93.49,93.49,93.43,93.43,1846.343214688686,77.3209,77.3209,77.2713,77.2713,1846.3432
2013-04-23 13:05:00,93.45,93.45,92.63,92.64,22566.41706841727,77.2878,77.2878,76.6096,76.6179,22566.4171
2013-04-23 13:10:00,92.62,93.55,92.56,93.53,27387.424351215508,76.6014,77.3705,76.5517,77.354,27387.4244
2013-04-23 13:15:00,93.47,93.5,93.46,93.48,3692.686429377372,77.3044,77.3292,77.2961,77.3126,3692.6864
2013-04-23 13:20:00,93.48,93.51,93.43,93.43,6154.47738229562,77.3126,77.3374,77.2713,77.2713,6154.4774
2013-04-23 13:25:00,93.42,93.43,93.36,93.42,4513.283413683455,77.263,77.2713,77.2134,77.263,4513.2834
2013-04-23 13:30:00,93.43,93.45,93.39,93.45,1128.3208534208636,77.2713,77.2878,77.2382,77.2878,1128.3209
2013-04-23 13:35:00,93.42,93.47,93.41,93.41,1846.343214688686,77.263,77.3044,77.2547,77.2547,1846.3432
2013-04-23 13:40:00,93.43,93.47,93.4,93.41,6154.47738229562,77.2713,77.3044,77.2465,77.2547,6154.4774
2013-04-23 13:45:00,93.41,93.53,93.41,93.51,4513.283413683455,77.2547,77.354,77.2547,77.3374,4513.2834
2013-04-23 13:50:00,93.53,93.57,93.51,93.54,3590.111806339112,77.354,77.3871,77.3374,77.3622,3590.1118
2013-04-23 13:55:00,93.55,93.6,93.54,93.59,2461.790952918248,77.3705,77.4119,77.3622,77.4036,2461.791
2013-04-23 14:00:00,93.59,93.6,93.47,93.48,7898.245973946045,77.4036,77.4119,77.3044,77.3126,7898.246
2013-04-23 14:05:00,93.49,93.53,93.46,93.53,4615.858036721715,77.3209,77.354,77.2961,77.354,4615.858
2013-04-23 14:10:00,93.54,93.55,93.49,93.54,5641.604267104318,77.3622,77.3705,77.3209,77.3622,5641.6043
2013-04-23 14:15:00,93.54,93.55,93.47,93.47,4821.007282798236,77.3622,77.3705,77.3044,77.3044,4821.0073
2013-04-23 14:20:00,93.46,93.5,93.4,93.4,2769.514822033029,77.2961,77.3292,77.2465,77.2465,2769.5148
2013-04-23 14:25:00,93.38,93.41,93.32,93.32,5231.305774951277,77.2299,77.2547,77.1803,77.1803,5231.3058
2013-04-23 14:30:00,93.33,93.4,93.29,93.37,9231.71607344343,77.1886,77.2465,77.1555,77.2216,9231.7161
2013-04-23 14:35:00,93.38,93.38,93.33,93.37,2564.365575956508,77.2299,77.2299,77.1886,77.2216,2564.3656
2013-04-23 14:40:00,93.37,93.37,93.31,93.32,2974.6640681095496,77.2216,77.2216,77.172,77.1803,2974.6641
2013-04-23 14:45:00,93.31,93.41,93.31,93.38,7077.648989639963,77.172,77.2547,77.172,77.2299,7077.649
2013-04-23 14:50:00,93.38,93.41,93.36,93.4,4821.007282798236,77.2299,77.2547,77.2134,77.2465,4821.0073
2013-04-23 14:55:00,93.42,93.44,93.4,93.43,5744.178890142579,77.263,77.2795,77.2465,77.2713,5744.1789
2013-04-23 15:00:00,93.44,93.48,93.43,93.45,5333.880397989537,77.2795,77.3126,77.2713,77.2878,5333.8804
2013-04-23 15:05:00,93.46,93.47,93.41,93.42,10975.484665093856,77.2961,77.3044,77.2547,77.263,10975.4847
2013-04-23 15:10:00,93.45,93.48,93.36,93.36,4923.581905836496,77.2878,77.3126,77.2134,77.2134,4923.5819
2013-04-23 15:15:00,93.35,93.38,93.32,93.32,3590.111806339112,77.2051,77.2299,77.1803,77.1803,3590.1118
2013-04-23 15:20:00,93.29,93.36,93.28,93.36,5641.604267104318,77.1555,77.2134,77.1472,77.2134,5641.6043
2013-04-23 15:25:00,93.36,93.36,93.29,93.29,6051.902759257359,77.2134,77.2134,77.1555,77.1555,6051.9028
2013-04-23 15:30:00,93.31,93.32,93.27,93.3,7180.223612678223,77.172,77.1803,77.1389,77.1638,7180.2236
2013-04-23 15:35:00,93.3,93.32,93.27,93.27,6667.350497486921,77.1638,77.1803,77.1389,77.1389,6667.3505
2013-04-23 15:40:00,93.29,93.29,93.23,93.26,5436.455021027798,77.1555,77.1555,77.1059,77.1307,5436.455
2013-04-23 15:45:00,93.27,93.35,93.25,93.34,8923.992204328648,77.1389,77.2051,77.1224,77.1968,8923.9922
2013-04-23 15:50:00,93.33,93.41,93.32,93.36,19386.6037542312,77.1886,77.2547,77.1803,77.2134,19386.6038
2013-04-23 15:55:00,93.37,93.44,93.34,93.41,31695.558518822443,77.2216,77.2795,77.1968,77.2547,31695.5585
2013-04-24 09:30:00,93.66,93.75,93.27,93.49,29849.215304133755,77.4615,77.5359,77.1389,77.3209,29849.2153
2013-04-24 09:35:00,93.4,93.41,93.2,93.28,4205.559544568673,77.2465,77.2547,77.081,77.1472,4205.5595
2013-04-24 09:40:00,93.2,93.29,93.06,93.15,4000.410298492153,77.081,77.1555,76.9653,77.0397,4000.4103
2013-04-24 09:45:00,93.16,93.49,93.16,93.46,7282.798235716484,77.048,77.3209,77.048,77.2961,7282.7982
2013-04-24 09:50:00,93.41,93.47,93.28,93.33,4923.581905836496,77.2547,77.3044,77.1472,77.1886,4923.5819
2013-04-24 09:55:00,93.28,93.43,93.23,93.36,4923.581905836496,77.1472,77.2713,77.1059,77.2134,4923.5819
2013-04-24 10:00:00,93.34,93.41,93.34,93.34,2154.067083803467,77.1968,77.2547,77.1968,77.1968,2154.0671
2013-04-24 10:05:00,93.37,93.37,93.13,93.18,4205.559544568673,77.2216,77.2216,77.0232,77.0645,4205.5595
2013-04-24 10:10:00,93.18,93.29,93.15,93.22,5333.880397989537,77.0645,77.1555,77.0397,77.0976,5333.8804
2013-04-24 10:15:00,93.25,93.3,93.23,93.25,5539.029644066058,77.1224,77.1638,77.1059,77.1224,5539.0296
2013-04-24 10:20:00,93.24,93.25,93.11,93.14,4410.708790645194,77.1141,77.1224,77.0066,77.0314,4410.7088
2013-04-24 10:25:00,93.14,93.22,93.14,93.17,5333.880397989537,77.0314,77.0976,77.0314,77.0562,5333.8804
2013-04-24 10:30:00,93.2,93.21,93.05,93.05,12308.95476459124,77.081,77.0893,76.957,76.957,12308.9548
2013-04-24 10:35:00,93.07,93.08,92.99,93.0,8000.820596984306,76.9735,76.9818,76.9074,76.9156,8000.8206
2013-04-24 10:40:00,93.02,93.13,93.0,93.13,6564.775874448661,76.9322,77.0232,76.9156,77.0232,6564.7759
2013-04-24 10:45:00,93.11,93.18,93.11,93.17,5333.880397989537,77.0066,77.0645,77.0066,77.0562,5333.8804
2013-04-24 10:50:00,93.2,93.33,93.2,93.29,5641.604267104318,77.081,77.1886,77.081,77.1555,5641.6043
2013-04-24 10:55:00,93.28,93.29,93.15,93.18,4410.708790645194,77.1472,77.1555,77.0397,77.0645,4410.7088
2013-04-24 11:00:00,93.17,93.29,93.17,93.21,5846.753513180839,77.0562,77.1555,77.0562,77.0893,5846.7535
2013-04-24 11:05:00,93.2,93.23,92.94,93.16,15693.91732485383,77.081,77.1059,76.866,77.048,15693.9173
2013-04-24 11:10:00,93.11,93.14,93.1,93.11,5231.305774951277,77.0066,77.0314,76.9983,77.0066,5231.3058
2013-04-24 11:15:00,93.1,93.13,93.09,93.11,9129.14145040517,76.9983,77.0232,76.9901,77.0066,9129.1415
2013-04-24 11:20:00,93.1,93.14,93.07,93.09,4718.432659759975,76.9983,77.0314,76.9735,76.9901,4718.4327
2013-04-24 11:25:00,93.07,93.14,93.03,93.14,6051.902759257359,76.9735,77.0314,76.9404,77.0314,6051.9028
2013-04-24 11:30:00,93.17,93.22,93.14,93.14,4308.134167606934,77.0562,77.0976,77.0314,77.0314,4308.1342
2013-04-24 11:35:00,93.12,93.16,93.11,93.12,6667.350497486921,77.0149,77.048,77.0066,77.0149,6667.3505
2013-04-24 11:40:00,93.13,93.15,93.13,93.15,3897.8356754538927,77.0232,77.0397,77.0232,77.0397,3897.8357
2013-04-24 11:45:00,93.14,93.19,93.13,93.19,6872.499743563442,77.0314,77.0728,77.0232,77.0728,6872.4997
2013-04-24 11:50:00,93.17,93.19,93.12,93.12,2051.4924607652065,77.0562,77.0728,77.0149,77.0149,2051.4925
2013-04-24 11:55:00,93.11,93.12,93.04,93.05,3077.2386911478097,77.0066,77.0149,76.9487,76.957,3077.2387
2013-04-24 12:00:00,93.03,93.03,92.96,93.03,7385.372858754744,76.9404,76.9404,76.8826,76.9404,7385.3729
2013-04-24 12:05:00,93.02,93.02,92.92,92.92,7282.798235716484,76.9322,76.9322,76.8495,76.8495,7282.7982
2013-04-24 12:10:00,92.94,92.96,92.81,92.84,8103.395220022566,76.866,76.8826,76.7585,76.7833,8103.3952
2013-04-24 12:15:00,92.81,92.89,92.78,92.84,10667.760795979077,76.7585,76.8247,76.7337,76.7833,10667.7608
2013-04-24 12:20:00,92.86,92.87,92.83,92.87,4821.007282798236,76.7999,76.8081,76.775,76.8081,4821.0073
2013-04-24 12:25:00,92.88,92.9,92.86,92.9,7077.648989639963,76.8164,76.8329,76.7999,76.8329,7077.649
2013-04-24 12:30:00,92.89,93.0,92.89,92.99,11488.357780285158,76.8247,76.9156,76.8247,76.9074,11488.3578
2013-04-24 12:35:00,92.97,92.98,92.87,92.9,5333.880397989537,76.8908,76.8991,76.8081,76.8329,5333.8804
2013-04-24 12:40:00,92.9,92.91,92.84,92.86,3384.962560262591,76.8329,76.8412,76.7833,76.7999,3384.9626
2013-04-24 12:45:00,92.85,93.02,92.85,92.97,5744.178890142579,76.7916,76.9322,76.7916,76.8908,5744.1789
2013-04-24 12:50:00,92.96,92.96,92.9,92.91,9744.58918863473,76.8826,76.8826,76.8329,76.8412,9744.5892
2013-04-24 12:55:00,92.92,93.02,92.91,93.01,6359.626628372141,76.8495,76.9322,76.8412,76.9239,6359.6266
2013-04-24 13:00:00,93.0,93.04,93.0,93.03,4205.559544568673,76.9156,76.9487,76.9156,76.9404,4205.5595
2013-04-24 13:05:00,93.02,93.05,93.02,93.04,1846.343214688686,76.9322,76.957,76.9322,76.9487,1846.3432
2013-04-24 13:10:00,93.03,93.1,93.03,93.07,5026.156528874756,76.9404,76.9983,76.9404,76.9735,5026.1565
2013-04-24 13:15:00,93.07,93.1,93.06,93.09,3487.537183300851,76.9735,76.9983,76.9653,76.9901,3487.5372
2013-04-24 13:20:00,93.09,93.1,93.06,93.09,9129.14145040517,76.9901,76.9983,76.9653,76.9901,9129.1415
2013-04-24 13:25:00,93.1,93.11,93.08,93.09,3487.537183300851,76.9983,77.0066,76.9818,76.9901,3487.5372
2013-04-24 13:30:00,93.07,93.1,93.04,93.08,6872.499743563442,76.9735,76.9983,76.9487,76.9818,6872.4997
2013-04-24 13:35:00,93.05,93.06,93.05,93.06,1025.7462303826032,76.957,76.9653,76.957,76.9653,1025.7462
2013-04-24 13:40:00,93.06,93.08,93.05,93.07,5949.328136219099,76.9653,76.9818,76.957,76.9735,5949.3281
2013-04-24 13:45:00,93.07,93.08,93.04,93.08,3590.111806339112,76.9735,76.9818,76.9487,76.9818,3590.1118
2013-04-24 13:50:00,93.08,93.12,93.07,93.12,5231.305774951277,76.9818,77.0149,76.9735,77.0149,5231.3058
2013-04-24 13:55:00,93.12,93.13,93.11,93.12,4000.410298492153,77.0149,77.0232,77.0066,77.0149,4000.4103
2013-04-24 14:00:00,93.11,93.11,93.05,93.1,5744.178890142579,77.0066,77.0066,76.957,76.9983,5744.1789
2013-04-24 14:05:00,93.1,93.11,93.04,93.05,5436.455021027798,76.9983,77.0066,76.9487,76.957,5436.455
2013-04-24 14:10:00,93.04,93.05,93.02,93.05,7180.223612678223,76.9487,76.957,76.9322,76.957,7180.2236
2013-04-24 14:15:00,93.06,93.1,93.02,93.09,7180.223612678223,76.9653,76.9983,76.9322,76.9901,7180.2236
2013-04-24 14:20:00,93.12,93.12,93.04,93.05,3282.3879372243305,77.0149,77.0149,76.9487,76.957,3282.3879
2013-04-24 14:25:00,93.02,93.05,93.0,93.02,6769.925120525182,76.9322,76.957,76.9156,76.9322,6769.9251
2013-04-24 14:30:00,93.02,93.08,93.02,93.04,6975.074366601702,76.9322,76.9818,76.9322,76.9487,6975.0744
2013-04-24 14:35:00,93.04,93.06,93.01,93.03,10565.186172940814,76.9487,76.9653,76.9239,76.9404,10565.1862
2013-04-24 14:40:00,93.03,93.05,92.98,93.01,5128.731151913016,76.9404,76.957,76.8991,76.9239,5128.7312
2013-04-24 14:45:00,93.0,93.0,92.9,92.92,8821.417581290389,76.9156,76.9156,76.8329,76.8495,8821.4176
2013-04-24 14:50:00,92.92,92.95,92.87,92.9,7282.798235716484,76.8495,76.8743,76.8081,76.8329,7282.7982
2013-04-24 14:55:00,92.89,92.94,92.86,92.9,21438.09621499641,76.8247,76.866,76.7999,76.8329,21438.0962
2013-04-24 15:00:00,92.9,92.92,92.88,92.9,10667.760795979077,76.8329,76.8495,76.8164,76.8329,10667.7608
2013-04-24 15:05:00,92.91,92.91,92.85,92.87,10770.335419017334,76.8412,76.8412,76.7916,76.8081,10770.3354
2013-04-24 15:10:00,92.88,92.9,92.8,92.8,14257.872602318186,76.8164,76.8329,76.7502,76.7502,14257.8726
2013-04-24 15:15:00,92.81,92.84,92.79,92.79,7795.671350907785,76.7585,76.7833,76.742,76.742,7795.6714
2013-04-24 15:20:00,92.8,92.81,92.7,92.74,18566.00676992512,76.7502,76.7585,76.6675,76.7006,18566.0068
2013-04-24 15:25:00,92.75,92.75,92.66,92.67,19591.753000307723,76.7089,76.7089,76.6344,76.6427,19591.753
2013-04-24 15:30:00,92.66,92.68,92.64,92.66,12411.5293876295,76.6344,76.651,76.6179,76.6344,12411.5294
2013-04-24 15:35:00,92.65,92.7,92.65,92.67,9949.738434711251,76.6262,76.6675,76.6262,76.6427,9949.7384
2013-04-24 15:40:00,92.7,92.74,92.63,92.63,15386.193455739049,76.6675,76.7006,76.6096,76.6096,15386.1935
2013-04-24 15:45:00,92.63,92.71,92.6,92.64,17950.559031695557,76.6096,76.6758,76.5848,76.6179,17950.559
2013-04-24 15:50:00,92.64,92.72,92.63,92.7,18976.30526207816,76.6179,76.6841,76.6096,76.6675,18976.3053
2013-04-24 15:55:00,92.69,92.69,92.56,92.59,29028.61831982768,76.6593,76.6593,76.5517,76.5765,29028.6183
2013-04-25 09:30:00,93.01,93.04,92.78,93.01,12719.25325674428,76.9239,76.9487,76.7337,76.9239,12719.2533
2013-04-25 09:35:00,92.98,93.24,92.98,93.24,6154.47738229562,76.8991,77.1141,76.8991,77.1141,6154.4774
2013-04-25 09:40:00,93.19,93.28,93.16,93.2,6975.074366601702,77.0728,77.1472,77.048,77.081,6975.0744
2013-04-25 09:45:00,93.2,93.32,93.13,93.23,13744.999487126885,77.081,77.1803,77.0232,77.1059,13744.9995
2013-04-25 09:50:00,93.2,93.26,93.1,93.21,19694.327623345984,77.081,77.1307,76.9983,77.0893,19694.3276
2013-04-25 09:55:00,93.19,93.26,93.14,93.19,7590.522104831264,77.0728,77.1307,77.0314,77.0728,7590.5221
2013-04-25 10:00:00,93.17,93.29,93.13,93.16,15693.91732485383,77.0562,77.1555,77.0232,77.048,15693.9173
2013-04-25 10:05:00,93.2,93.28,93.17,93.17,11693.507026361678,77.081,77.1472,77.0562,77.0562,11693.507
2013-04-25 10:10:00,93.17,93.23,93.15,93.21,7487.947481793004,77.0562,77.1059,77.0397,77.0893,7487.9475
2013-04-25 10:15:00,93.21,93.26,93.17,93.22,8513.693712175607,77.0893,77.1307,77.0562,77.0976,8513.6937
2013-04-25 10:20:00,93.21,93.31,93.2,93.25,11283.208534208636,77.0893,77.172,77.081,77.1224,11283.2085
2013-04-25 10:25:00,93.27,93.41,93.27,93.34,5539.029644066058,77.1389,77.2547,77.1389,77.1968,5539.0296
2013-04-25 10:30:00,93.35,93.39,93.34,93.34,2256.6417068417272,77.2051,77.2382,77.1968,77.1968,2256.6417
2013-04-25 10:35:00,93.36,93.4,93.35,93.37,4615.858036721715,77.2134,77.2465,77.2051,77.2216,4615.858
2013-04-25 10:40:00,93.39,93.58,93.39,93.56,2461.790952918248,77.2382,77.3953,77.2382,77.3788,2461.791
2013-04-25 10:45:00,93.54,93.57,93.47,93.51,6769.925120525182,77.3622,77.3871,77.3044,77.3374,6769.9251
2013-04-25 10:50:00,93.52,93.6,93.52,93.54,8513.693712175607,77.3457,77.4119,77.3457,77.3622,8513.6937
2013-04-25 10:55:00,93.56,93.58,93.54,93.58,4923.581905836496,77.3788,77.3953,77.3622,77.3953,4923.5819
2013-04-25 11:00:00,93.58,93.63,93.56,93.56,4410.708790645194,77.3953,77.4367,77.3788,77.3788,4410.7088
2013-04-25 11:05:00,93.54,93.61,93.53,93.58,4410.708790645194,77.3622,77.4201,77.354,77.3953,4410.7088
2013-04-25 11:10:00,93.62,93.64,93.56,93.56,8205.969843060826,77.4284,77.445,77.3788,77.3788,8205.9698
2013-04-25 11:15:00,93.58,93.61,93.49,93.58,10462.611549902556,77.3953,77.4201,77.3209,77.3953,10462.6115
2013-04-25 11:20:00,93.58,93.61,93.55,93.58,4308.134167606934,77.3953,77.4201,77.3705,77.3953,4308.1342
2013-04-25 11:25:00,93.59,93.63,93.54,93.54,2359.216329879988,77.4036,77.4367,77.3622,77.3622,2359.2163
2013-04-25 11:30:00,93.58,93.68,93.57,93.67,4205.559544568673,77.3953,77.478,77.3871,77.4698,4205.5595
2013-04-25 11:35:00,93.67,93.73,93.64,93.73,3590.111806339112,77.4698,77.5194,77.445,77.5194,3590.1118
2013-04-25 11:40:00,93.74,93.77,93.72,93.74,4102.984921530413,77.5277,77.5525,77.5111,77.5277,4102.9849
2013-04-25 11:45:00,93.76,93.79,93.76,93.76,1948.9178377269463,77.5442,77.569,77.5442,77.5442,1948.9178
2013-04-25 11:50:00,93.75,93.82,93.75,93.82,2256.6417068417272,77.5359,77.5938,77.5359,77.5938,2256.6417
2013-04-25 11:55:00,93.8,93.8,93.75,93.78,4000.410298492153,77.5773,77.5773,77.5359,77.5607,4000.4103
2013-04-25 12:00:00,93.76,93.78,93.68,93.78,8513.693712175607,77.5442,77.5607,77.478,77.5607,8513.6937
2013-04-25 12:05:00,93.76,93.8,93.76,93.8,2769.514822033029,77.5442,77.5773,77.5442,77.5773,2769.5148
2013-04-25 12:10:00,93.82,93.85,93.81,93.82,2256.6417068417272,77.5938,77.6186,77.5855,77.5938,2256.6417
2013-04-25 12:15:00,93.81,93.84,93.8,93.83,4205.559544568673,77.5855,77.6104,77.5773,77.6021,4205.5595
2013-04-25 12:20:00,93.83,93.83,93.8,93.83,2564.365575956508,77.6021,77.6021,77.5773,77.6021,2564.3656
2013-04-25 12:25:00,93.8,93.85,93.8,93.82,2359.216329879988,77.5773,77.6186,77.5773,77.5938,2359.2163
2013-04-25 12:30:00,93.86,93.88,93.82,93.83,4821.007282798236,77.6269,77.6434,77.5938,77.6021,4821.0073
2013-04-25 12:35:00,93.84,93.94,93.84,93.91,4513.283413683455,77.6104,77.6931,77.6104,77.6683,4513.2834
2013-04-25 12:40:00,93.91,93.94,93.85,93.94,5026.156528874756,77.6683,77.6931,77.6186,77.6931,5026.1565
2013-04-25 12:45:00,93.95,93.96,93.92,93.96,4205.559544568673,77.7013,77.7096,77.6765,77.7096,4205.5595
2013-04-25 12:50:00,93.97,94.0,93.96,93.97,2974.6640681095496,77.7179,77.7427,77.7096,77.7179,2974.6641
2013-04-25 12:55:00,93.96,94.04,93.94,94.04,7180.223612678223,77.7096,77.7758,77.6931,77.7758,7180.2236
2013-04-25 13:00:00,94.03,94.04,93.99,94.02,12821.82787978254,77.7675,77.7758,77.7344,77.7592,12821.8279
2013-04-25 13:05:00,94.03,94.04,93.97,94.0,14565.596471432968,77.7675,77.7758,77.7179,77.7427,14565.5965
2013-04-25 13:10:00,93.99,94.09,93.99,94.08,13129.551748897322,77.7344,77.8171,77.7344,77.8089,13129.5517
2013-04-25 13:15:00,94.11,94.15,94.09,94.09,4205.559544568673,77.8337,77.8667,77.8171,77.8171,4205.5595
2013-04-25 13:20:00,94.08,94.11,94.06,94.11,2564.365575956508,77.8089,77.8337,77.7923,77.8337,2564.3656
2013-04-25 13:25:00,94.1,94.16,94.09,94.16,4410.708790645194,77.8254,77.875,77.8171,77.875,4410.7088
2013-04-25 13:30:00,94.15,94.15,94.09,94.12,4513.283413683455,77.8667,77.8667,77.8171,77.8419,4513.2834
2013-04-25 13:35:00,94.16,94.16,94.1,94.11,2974.6640681095496,77.875,77.875,77.8254,77.8337,2974.6641
2013-04-25 13:40:00,94.1,94.14,94.09,94.13,5128.731151913016,77.8254,77.8585,77.8171,77.8502,5128.7312
2013-04-25 13:45:00,94.12,94.16,94.1,94.13,5949.328136219099,77.8419,77.875,77.8254,77.8502,5949.3281
2013-04-25 13:50:00,94.13,94.19,94.13,94.15,4821.007282798236,77.8502,77.8998,77.8502,77.8667,4821.0073
2013-04-25 13:55:00,94.11,94.19,94.11,94.17,5026.156528874756,77.8337,77.8998,77.8337,77.8833,5026.1565
2013-04-25 14:00:00,94.17,94.18,94.09,94.09,5846.753513180839,77.8833,77.8916,77.8171,77.8171,5846.7535
2013-04-25 14:05:00,94.08,94.17,94.06,94.17,7590.522104831264,77.8089,77.8833,77.7923,77.8833,7590.5221
2013-04-25 14:10:00,94.17,94.18,94.14,94.18,3179.8133141860703,77.8833,77.8916,77.8585,77.8916,3179.8133
2013-04-25 14:15:00,94.17,94.21,94.15,94.21,4615.858036721715,77.8833,77.9164,77.8667,77.9164,4615.858
2013-04-25 14:20:00,94.19,94.32,94.19,94.31,12616.67863370602,77.8998,78.0073,77.8998,77.9991,12616.6786
2013-04-25 14:25:00,94.3,94.31,94.26,94.27,3692.686429377372,77.9908,77.9991,77.9577,77.966,3692.6864
2013-04-25 14:30:00,94.25,94.27,94.2,94.21,14360.447225356444,77.9495,77.966,77.9081,77.9164,14360.4472
2013-04-25 14:35:00,94.21,94.25,94.19,94.2,8411.119089137346,77.9164,77.9495,77.8998,77.9081,8411.1191
2013-04-25 14:40:00,94.19,94.2,94.16,94.17,3795.261052415632,77.8998,77.9081,77.875,77.8833,3795.2611
2013-04-25 14:45:00,94.17,94.2,94.16,94.17,4102.984921530413,77.8833,77.9081,77.875,77.8833,4102.9849
2013-04-25 14:50:00,94.16,94.16,94.1,94.1,8513.693712175607,77.875,77.875,77.8254,77.8254,8513.6937
2013-04-25 14:55:00,94.11,94.14,94.07,94.07,22874.14093753205,77.8337,77.8585,77.8006,77.8006,22874.1409
2013-04-25 15:00:00,94.08,94.17,94.07,94.16,22463.84244537901,77.8089,77.8833,77.8006,77.875,22463.8424
2013-04-25 15:05:00,94.14,94.17,94.07,94.1,13129.551748897322,77.8585,77.8833,77.8006,77.8254,13129.5517
2013-04-25 15:10:00,94.1,94.1,94.05,94.08,30772.386911478097,77.8254,77.8254,77.784,77.8089,30772.3869
2013-04-25 15:15:00,94.09,94.14,94.06,94.08,20207.200738537285,77.8171,77.8585,77.7923,77.8089,20207.2007
2013-04-25 15:20:00,94.08,94.12,94.05,94.1,16617.088932198174,77.8089,77.8419,77.784,77.8254,16617.0889
2013-04-25 15:25:00,94.08,94.15,94.07,94.12,12719.25325674428,77.8089,77.8667,77.8006,77.8419,12719.2533
2013-04-25 15:30:00,94.11,94.12,94.06,94.06,9539.43994255821,77.8337,77.8419,77.7923,77.7923,9539.4399
2013-04-25 15:35:00,94.07,94.11,94.06,94.09,9744.58918863473,77.8006,77.8337,77.7923,77.8171,9744.5892
2013-04-25 15:40:00,94.1,94.11,94.02,94.06,27695.148220330288,77.8254,77.8337,77.7592,77.7923,27695.1482
2013-04-25 15:45:00,94.06,94.12,94.03,94.11,13129.551748897322,77.7923,77.8419,77.7675,77.8337,13129.5517
2013-04-25 15:50:00,94.08,94.08,93.92,93.97,42876.19242999282,77.8089,77.8089,77.6765,77.7179,42876.1924
2013-04-25 15:55:00,93.97,94.0,93.89,93.98,61647.34844599446,77.7179,77.7427,77.6517,77.7261,61647.3484
2013-04-26 09:30:00,93.68,93.88,93.2,93.47,20207.200738537285,77.478,77.6434,77.081,77.3044,20207.2007
2013-04-26 09:35:00,93.47,93.47,93.18,93.27,14565.596471432968,77.3044,77.3044,77.0645,77.1389,14565.5965
2013-04-26 09:40:00,93.27,93.38,93.26,93.29,8616.268335213868,77.1389,77.2299,77.1307,77.1555,8616.2683
2013-04-26 09:45:00,93.25,93.31,93.21,93.24,18053.13365473381,77.1224,77.172,77.0893,77.1141,18053.1337
2013-04-26 09:50:00,93.24,93.37,93.24,93.34,40516.97610011283,77.1141,77.2216,77.1141,77.1968,40516.9761
2013-04-26 09:55:00,93.37,93.37,93.25,93.34,15283.61883270079,77.2216,77.2216,77.1224,77.1968,15283.6188
2013-04-26 10:00:00,93.31,93.34,93.23,93.32,22668.99169145553,77.172,77.1968,77.1059,77.1803,22668.9917
2013-04-26 10:05:00,93.28,93.3,93.11,93.14,28720.89445071289,77.1472,77.1638,77.0066,77.0314,28720.8945
2013-04-26 10:10:00,93.14,93.18,92.9,92.97,38568.058262385886,77.0314,77.0645,76.8329,76.8908,38568.0583
2013-04-26 10:15:00,93.02,93.05,92.82,92.92,22258.69319930249,76.9322,76.957,76.7668,76.8495,22258.6932
2013-04-26 10:20:00,92.9,92.9,92.84,92.85,7077.648989639963,76.8329,76.8329,76.7833,76.7916,7077.649
2013-04-26 10:25:00,92.85,93.0,92.84,92.97,18463.43214688686,76.7916,76.9156,76.7833,76.8908,18463.4321
2013-04-26 10:30:00,92.92,92.93,92.81,92.9,12821.82787978254,76.8495,76.8577,76.7585,76.8329,12821.8279
2013-04-26 10:35:00,92.9,92.91,92.79,92.82,9949.738434711251,76.8329,76.8412,76.742,76.7668,9949.7384
2013-04-26 10:40:00,92.83,92.87,92.78,92.86,10052.313057749512,76.775,76.8081,76.7337,76.7999,10052.3131
2013-04-26 10:45:00,92.87,92.87,92.78,92.83,9744.58918863473,76.8081,76.8081,76.7337,76.775,9744.5892
2013-04-26 10:50:00,92.82,92.82,92.68,92.69,4615.858036721715,76.7668,76.7668,76.651,76.6593,4615.858
2013-04-26 10:55:00,92.7,92.82,92.69,92.78,8923.992204328648,76.6675,76.7668,76.6593,76.7337,8923.9922
2013-04-26 11:00:00,92.77,92.81,92.72,92.73,12514.10401066776,76.7254,76.7585,76.6841,76.6923,12514.104
2013-04-26 11:05:00,92.74,92.74,92.69,92.71,8411.119089137346,76.7006,76.7006,76.6593,76.6758,8411.1191
2013-04-26 11:10:00,92.68,92.75,92.68,92.75,8411.119089137346,76.651,76.7089,76.651,76.7089,8411.1191
2013-04-26 11:15:00,92.73,92.76,92.69,92.7,10770.335419017334,76.6923,76.7171,76.6593,76.6675,10770.3354
2013-04-26 11:20:00,92.68,92.7,92.63,92.66,6051.902759257359,76.651,76.6675,76.6096,76.6344,6051.9028
2013-04-26 11:25:00,92.67,92.69,92.64,92.67,7077.648989639963,76.6427,76.6593,76.6179,76.6427,7077.649
2013-04-26 11:30:00,92.67,92.67,92.61,92.62,13744.999487126885,76.6427,76.6427,76.5931,76.6014,13744.9995
2013-04-26 11:35:00,92.63,92.63,92.52,92.57,9129.14145040517,76.6096,76.6096,76.5187,76.56,9129.1415
2013-04-26 11:40:00,92.57,92.59,92.54,92.55,4410.708790645194,76.56,76.5765,76.5352,76.5435,4410.7088
2013-04-26 11:45:00,92.53,92.55,92.5,92.51,11180.633911170376,76.5269,76.5435,76.5021,76.5104,11180.6339
2013-04-26 11:50:00,92.51,92.55,92.51,92.52,15488.76807877731,76.5104,76.5435,76.5104,76.5187,15488.7681
2013-04-26 11:55:00,92.52,92.52,92.36,92.37,33541.90173351113,76.5187,76.5187,76.3863,76.3946,33541.9017
2013-04-26 12:00:00,92.37,92.47,92.36,92.46,13847.574110165144,76.3946,76.4773,76.3863,76.469,13847.5741
2013-04-26 12:05:00,92.48,92.5,92.39,92.49,16001.641193968611,76.4856,76.5021,76.4111,76.4938,16001.6412
2013-04-26 12:10:00,92.48,92.49,92.38,92.39,23694.737921838136,76.4856,76.4938,76.4029,76.4111,23694.7379
2013-04-26 12:15:00,92.39,92.4,92.32,92.37,12719.25325674428,76.4111,76.4194,76.3532,76.3946,12719.2533
2013-04-26 12:20:00,92.37,92.38,92.28,92.31,18053.13365473381,76.3946,76.4029,76.3202,76.345,18053.1337
2013-04-26 12:25:00,92.32,92.44,92.31,92.44,14155.297979279923,76.3532,76.4525,76.345,76.4525,14155.298
2013-04-26 12:30:00,92.43,92.49,92.41,92.47,14463.021848394706,76.4442,76.4938,76.4277,76.4773,14463.0218
2013-04-26 12:35:00,92.47,92.49,92.41,92.41,8103.395220022566,76.4773,76.4938,76.4277,76.4277,8103.3952
2013-04-26 12:40:00,92.41,92.47,92.39,92.46,10667.760795979077,76.4277,76.4773,76.4111,76.469,10667.7608
2013-04-26 12:45:00,92.47,92.5,92.36,92.36,12616.67863370602,76.4773,76.5021,76.3863,76.3863,12616.6786
2013-04-26 12:50:00,92.36,92.45,92.36,92.43,11078.059288132115,76.3863,76.4608,76.3863,76.4442,11078.0593
2013-04-26 12:55:00,92.42,92.45,92.37,92.45,13129.551748897322,76.4359,76.4608,76.3946,76.4608,13129.5517
2013-04-26 13:00:00,92.45,92.48,92.42,92.42,11180.633911170376,76.4608,76.4856,76.4359,76.4359,11180.6339
2013-04-26 13:05:00,92.43,92.47,92.37,92.47,16924.812801312954,76.4442,76.4773,76.3946,76.4773,16924.8128
2013-04-26 13:10:00,92.48,92.5,92.43,92.45,5949.328136219099,76.4856,76.5021,76.4442,76.4608,5949.3281
2013-04-26 13:15:00,92.46,92.46,92.3,92.32,9642.014565596472,76.469,76.469,76.3367,76.3532,9642.0146
2013-04-26 13:20:00,92.32,92.44,92.32,92.43,12514.10401066776,76.3532,76.4525,76.3532,76.4442,12514.104
2013-04-26 13:25:00,92.42,92.42,92.32,92.34,5949.328136219099,76.4359,76.4359,76.3532,76.3698,5949.3281
2013-04-26 13:30:00,92.32,92.34,92.3,92.3,11180.633911170376,76.3532,76.3698,76.3367,76.3367,11180.6339
2013-04-26 13:35:00,92.29,92.35,92.26,92.34,2359.216329879988,76.3284,76.3781,76.3036,76.3698,2359.2163
2013-04-26 13:40:00,92.34,92.41,92.32,92.38,7385.372858754744,76.3698,76.4277,76.3532,76.4029,7385.3729
2013-04-26 13:45:00,92.4,92.42,92.35,92.35,7898.245973946045,76.4194,76.4359,76.3781,76.3781,7898.246
2013-04-26 13:50:00,92.34,92.36,92.34,92.35,8205.969843060826,76.3698,76.3863,76.3698,76.3781,8205.9698
2013-04-26 13:55:00,92.35,92.37,92.35,92.36,4410.708790645194,76.3781,76.3946,76.3781,76.3863,4410.7088
2013-04-26 14:00:00,92.37,92.44,92.36,92.38,11898.656272438198,76.3946,76.4525,76.3863,76.4029,11898.6563
2013-04-26 14:05:00,92.38,92.38,92.31,92.33,7693.096727869524,76.4029,76.4029,76.345,76.3615,7693.0967
2013-04-26 14:10:00,92.32,92.36,92.31,92.31,5026.156528874756,76.3532,76.3863,76.345,76.345,5026.1565
2013-04-26 14:15:00,92.3,92.39,92.28,92.38,6564.775874448661,76.3367,76.4111,76.3202,76.4029,6564.7759
2013-04-26 14:20:00,92.39,92.39,92.36,92.37,13334.700994973842,76.4111,76.4111,76.3863,76.3946,13334.701
2013-04-26 14:25:00,92.36,92.37,92.35,92.35,4718.432659759975,76.3863,76.3946,76.3781,76.3781,4718.4327
2013-04-26 14:30:00,92.36,92.37,92.34,92.35,12719.25325674428,76.3863,76.3946,76.3698,76.3781,12719.2533
2013-04-26 14:35:00,92.35,92.36,92.34,92.36,5846.753513180839,76.3781,76.3863,76.3698,76.3863,5846.7535
2013-04-26 14:40:00,92.36,92.37,92.34,92.37,12719.25325674428,76.3863,76.3946,76.3698,76.3946,12719.2533
2013-04-26 14:45:00,92.37,92.4,92.35,92.37,31182.68540363114,76.3946,76.4194,76.3781,76.3946,31182.6854
2013-04-26 14:50:00,92.36,92.38,92.34,92.34,18053.13365473381,76.3863,76.4029,76.3698,76.3698,18053.1337
2013-04-26 14:55:00,92.35,92.38,92.33,92.35,14565.596471432968,76.3781,76.4029,76.3615,76.3781,14565.5965
2013-04-26 15:00:00,92.36,92.37,92.34,92.36,26977.125859062467,76.3863,76.3946,76.3698,76.3863,26977.1259
2013-04-26 15:05:00,92.36,92.38,92.35,92.38,13026.977125859064,76.3863,76.4029,76.3781,76.4029,13026.9771
2013-04-26 15:10:00,92.36,92.37,92.35,92.35,14770.745717509488,76.3863,76.3946,76.3781,76.3781,14770.7457
2013-04-26 15:15:00,92.34,92.37,92.34,92.35,7898.245973946045,76.3698,76.3946,76.3698,76.3781,7898.246
2013-04-26 15:20:00,92.34,92.37,92.33,92.35,19284.029131192943,76.3698,76.3946,76.3615,76.3781,19284.0291
2013-04-26 15:25:00,92.35,92.37,92.35,92.36,22258.69319930249,76.3781,76.3946,76.3781,76.3863,22258.6932
2013-04-26 15:30:00,92.36,92.37,92.31,92.32,43286.49092214586,76.3863,76.3946,76.345,76.3532,43286.4909
2013-04-26 15:35:00,92.32,92.33,92.3,92.3,15488.76807877731,76.3532,76.3615,76.3367,76.3367,15488.7681
2013-04-26 15:40:00,92.31,92.35,92.31,92.32,18463.43214688686,76.345,76.3781,76.345,76.3532,18463.4321
2013-04-26 15:45:00,92.32,92.33,92.27,92.33,27182.275105138982,76.3532,76.3615,76.3119,76.3615,27182.2751
2013-04-26 15:50:00,92.32,92.32,92.27,92.28,38465.48363934762,76.3532,76.3532,76.3119,76.3202,38465.4836
2013-04-26 15:55:00,92.26,92.29,92.24,92.25,78059.28813211611,76.3036,76.3284,76.2871,76.2954,78059.2881
2013-04-29 09:30:00,92.46,92.82,92.38,92.69,21027.797722843367,76.469,76.7668,76.4029,76.6593,21027.7977
2013-04-29 09:35:00,92.61,92.64,92.35,92.52,20104.626115499024,76.5931,76.6179,76.3781,76.5187,20104.6261
2013-04-29 09:40:00,92.49,92.57,92.41,92.41,11180.633911170376,76.4938,76.56,76.4277,76.4277,11180.6339
2013-04-29 09:45:00,92.41,92.52,92.41,92.52,10975.484665093856,76.4277,76.5187,76.4277,76.5187,10975.4847
2013-04-29 09:50:00,92.52,92.52,92.45,92.49,9949.738434711251,76.5187,76.5187,76.4608,76.4938,9949.7384
2013-04-29 09:55:00,92.52,92.52,92.43,92.44,7693.096727869524,76.5187,76.5187,76.4442,76.4525,7693.0967
2013-04-29 10:00:00,92.5,92.56,92.46,92.51,15796.491947892093,76.5021,76.5517,76.469,76.5104,15796.4919
2013-04-29 10:05:00,92.51,92.57,92.49,92.52,46056.00574417889,76.5104,76.56,76.4938,76.5187,46056.0057
2013-04-29 10:10:00,92.52,92.52,92.34,92.35,30156.93917324854,76.5187,76.5187,76.3698,76.3781,30156.9392
2013-04-29 10:15:00,92.38,92.41,92.27,92.33,12821.82787978254,76.4029,76.4277,76.3119,76.3615,12821.8279
2013-04-29 10:20:00,92.35,92.5,92.35,92.48,6154.47738229562,76.3781,76.5021,76.3781,76.4856,6154.4774
2013-04-29 10:25:00,92.48,92.5,92.42,92.43,3590.111806339112,76.4856,76.5021,76.4359,76.4442,3590.1118
2013-04-29 10:30:00,92.45,92.52,92.45,92.51,10565.186172940814,76.4608,76.5187,76.4608,76.5104,10565.1862
2013-04-29 10:35:00,92.51,92.52,92.46,92.48,16411.939686121652,76.5104,76.5187,76.469,76.4856,16411.9397
2013-04-29 10:40:00,92.5,92.51,92.39,92.41,5333.880397989537,76.5021,76.5104,76.4111,76.4277,5333.8804
2013-04-29 10:45:00,92.42,92.46,92.39,92.39,4821.007282798236,76.4359,76.469,76.4111,76.4111,4821.0073
2013-04-29 10:50:00,92.39,92.43,92.38,92.4,4410.708790645194,76.4111,76.4442,76.4029,76.4194,4410.7088
2013-04-29 10:55:00,92.45,92.45,92.34,92.37,8616.268335213868,76.4608,76.4608,76.3698,76.3946,8616.2683
2013-04-29 11:00:00,92.37,92.42,92.32,92.41,8923.992204328648,76.3946,76.4359,76.3532,76.4277,8923.9922
2013-04-29 11:05:00,92.39,92.51,92.39,92.51,5333.880397989537,76.4111,76.5104,76.4111,76.5104,5333.8804
2013-04-29 11:10:00,92.52,92.52,92.45,92.51,10667.760795979077,76.5187,76.5187,76.4608,76.5104,10667.7608
2013-04-29 11:15:00,92.51,92.52,92.5,92.51,5333.880397989537,76.5104,76.5187,76.5021,76.5104,5333.8804
2013-04-29 11:20:00,92.51,92.52,92.46,92.51,10360.036926864292,76.5104,76.5187,76.469,76.5104,10360.0369
2013-04-29 11:25:00,92.51,92.52,92.5,92.52,9744.58918863473,76.5104,76.5187,76.5021,76.5187,9744.5892
2013-04-29 11:30:00,92.52,92.52,92.44,92.5,14975.894963586008,76.5187,76.5187,76.4525,76.5021,14975.895
2013-04-29 11:35:00,92.5,92.51,92.47,92.49,11385.783157246897,76.5021,76.5104,76.4773,76.4938,11385.7832
2013-04-29 11:40:00,92.49,92.51,92.48,92.51,3897.8356754538927,76.4938,76.5104,76.4856,76.5104,3897.8357
2013-04-29 11:45:00,92.52,92.52,92.48,92.48,14873.320340547749,76.5187,76.5187,76.4856,76.4856,14873.3203
2013-04-29 11:50:00,92.5,92.51,92.48,92.51,923.171607344343,76.5021,76.5104,76.4856,76.5104,923.1716
2013-04-29 11:55:00,92.51,92.52,92.49,92.5,5128.731151913016,76.5104,76.5187,76.4938,76.5021,5128.7312
2013-04-29 12:00:00,92.5,92.52,92.5,92.52,26156.528874756383,76.5021,76.5187,76.5021,76.5187,26156.5289
2013-04-29 12:05:00,92.51,92.52,92.44,92.49,12103.80551851472,76.5104,76.5187,76.4525,76.4938,12103.8055
2013-04-29 12:10:00,92.46,92.52,92.46,92.47,7590.522104831264,76.469,76.5187,76.469,76.4773,7590.5221
2013-04-29 12:15:00,92.47,92.48,92.46,92.46,6872.499743563442,76.4773,76.4856,76.469,76.469,6872.4997
2013-04-29 12:20:00,92.46,92.48,92.44,92.47,13744.999487126885,76.469,76.4856,76.4525,76.4773,13744.9995
2013-04-29 12:25:00,92.48,92.48,92.43,92.43,4205.559544568673,76.4856,76.4856,76.4442,76.4442,4205.5595
2013-04-29 12:30:00,92.42,92.45,92.41,92.41,7385.372858754744,76.4359,76.4608,76.4277,76.4277,7385.3729
2013-04-29 12:35:00,92.39,92.48,92.39,92.47,12206.38014155298,76.4111,76.4856,76.4111,76.4773,12206.3801
2013-04-29 12:40:00,92.46,92.49,92.45,92.45,3590.111806339112,76.469,76.4938,76.4608,76.4608,3590.1118
2013-04-29 12:45:00,92.45,92.46,92.45,92.45,4718.432659759975,76.4608,76.469,76.4608,76.4608,4718.4327
2013-04-29 12:50:00,92.42,92.45,92.42,92.44,1846.343214688686,76.4359,76.4608,76.4359,76.4525,1846.3432
2013-04-29 12:55:00,92.41,92.46,92.38,92.43,12514.10401066776,76.4277,76.469,76.4029,76.4442,12514.104
2013-04-29 13:00:00,92.44,92.45,92.43,92.44,4102.984921530413,76.4525,76.4608,76.4442,76.4525,4102.9849
2013-04-29 13:05:00,92.43,92.43,92.37,92.4,6564.775874448661,76.4442,76.4442,76.3946,76.4194,6564.7759
2013-04-29 13:10:00,92.41,92.46,92.41,92.44,3897.8356754538927,76.4277,76.469,76.4277,76.4525,3897.8357
2013-04-29 13:15:00,92.45,92.45,92.4,92.42,9847.163811672992,76.4608,76.4608,76.4194,76.4359,9847.1638
2013-04-29 13:20:00,92.42,92.44,92.4,92.42,6667.350497486921,76.4359,76.4525,76.4194,76.4359,6667.3505
2013-04-29 13:25:00,92.42,92.45,92.42,92.45,7693.096727869524,76.4359,76.4608,76.4359,76.4608,7693.0967
2013-04-29 13:30:00,92.45,92.49,92.44,92.48,4718.432659759975,76.4608,76.4938,76.4525,76.4856,4718.4327
2013-04-29 13:35:00,92.49,92.51,92.47,92.5,8616.268335213868,76.4938,76.5104,76.4773,76.5021,8616.2683
2013-04-29 13:40:00,92.51,92.52,92.5,92.51,16924.812801312954,76.5104,76.5187,76.5021,76.5104,16924.8128
2013-04-29 13:45:00,92.51,92.51,92.47,92.47,11590.932403323415,76.5104,76.5104,76.4773,76.4773,11590.9324
2013-04-29 13:50:00,92.47,92.49,92.42,92.48,5744.178890142579,76.4773,76.4938,76.4359,76.4856,5744.1789
2013-04-29 13:55:00,92.5,92.52,92.48,92.51,19078.87988511642,76.5021,76.5187,76.4856,76.5104,19078.8799
2013-04-29 14:00:00,92.51,92.51,92.46,92.48,15386.193455739049,76.5104,76.5104,76.469,76.4856,15386.1935
2013-04-29 14:05:00,92.49,92.5,92.46,92.48,8103.395220022566,76.4938,76.5021,76.469,76.4856,8103.3952
2013-04-29 14:10:00,92.49,92.5,92.46,92.46,8821.417581290389,76.4938,76.5021,76.469,76.469,8821.4176
2013-04-29 14:15:00,92.47,92.5,92.45,92.45,6872.499743563442,76.4773,76.5021,76.4608,76.4608,6872.4997
2013-04-29 14:20:00,92.47,92.49,92.45,92.49,6769.925120525182,76.4773,76.4938,76.4608,76.4938,6769.9251
2013-04-29 14:25:00,92.49,92.5,92.46,92.46,12001.23089547646,76.4938,76.5021,76.469,76.469,12001.2309
2013-04-29 14:30:00,92.47,92.5,92.46,92.46,12308.95476459124,76.4773,76.5021,76.469,76.469,12308.9548
2013-04-29 14:35:00,92.48,92.49,92.46,92.46,8205.969843060826,76.4856,76.4938,76.469,76.469,8205.9698
2013-04-29 14:40:00,92.47,92.5,92.46,92.49,11796.081649399935,76.4773,76.5021,76.469,76.4938,11796.0816
2013-04-29 14:45:00,92.49,92.5,92.46,92.48,20822.648476766848,76.4938,76.5021,76.469,76.4856,20822.6485
2013-04-29 14:50:00,92.48,92.51,92.48,92.49,25541.081136526824,76.4856,76.5104,76.4856,76.4938,25541.0811
2013-04-29 14:55:00,92.5,92.52,92.48,92.51,11693.507026361678,76.5021,76.5187,76.4856,76.5104,11693.507
2013-04-29 15:00:00,92.52,92.6,92.51,92.54,22668.99169145553,76.5187,76.5848,76.5104,76.5352,22668.9917
2013-04-29 15:05:00,92.55,92.55,92.46,92.48,8616.268335213868,76.5435,76.5435,76.469,76.4856,8616.2683
2013-04-29 15:10:00,92.49,92.5,92.45,92.46,20925.22309980511,76.4938,76.5021,76.4608,76.469,20925.2231
2013-04-29 15:15:00,92.47,92.47,92.45,92.47,16206.790440045132,76.4773,76.4773,76.4608,76.4773,16206.7904
2013-04-29 15:20:00,92.46,92.47,92.43,92.44,12308.95476459124,76.469,76.4773,76.4442,76.4525,12308.9548
2013-04-29 15:25:00,92.44,92.47,92.43,92.46,16924.812801312954,76.4525,76.4773,76.4442,76.469,16924.8128
2013-04-29 15:30:00,92.46,92.5,92.45,92.47,24515.33490614422,76.469,76.5021,76.4608,76.4773,24515.3349
2013-04-29 15:35:00,92.46,92.47,92.42,92.43,25335.9318904503,76.469,76.4773,76.4359,76.4442,25335.9319
2013-04-29 15:40:00,92.43,92.45,92.42,92.42,23489.588675761617,76.4442,76.4608,76.4359,76.4359,23489.5887
2013-04-29 15:45:00,92.43,92.45,92.38,92.39,38978.35675453892,76.4442,76.4608,76.4029,76.4111,38978.3568
2013-04-29 15:50:00,92.4,92.43,92.37,92.42,27489.99897425377,76.4194,76.4442,76.3946,76.4359,27489.999
2013-04-29 15:55:00,92.42,92.44,92.4,92.42,43286.49092214586,76.4359,76.4525,76.4194,76.4359,43286.4909
2013-04-30 09:30:00,92.22,92.25,91.64,91.79,48722.94594317365,76.2705,76.2954,75.7909,75.9149,48722.9459
2013-04-30 09:35:00,91.83,91.95,91.71,91.74,17437.685916504255,75.948,76.0472,75.8487,75.8736,17437.6859
2013-04-30 09:40:00,91.76,91.88,91.66,91.72,24310.1856600677,75.8901,75.9893,75.8074,75.857,24310.1857
2013-04-30 09:45:00,91.72,91.76,91.64,91.72,42671.0431839163,75.857,75.8901,75.7909,75.857,42671.0432
2013-04-30 09:50:00,91.72,91.73,91.51,91.65,45953.43112114063,75.857,75.8653,75.6833,75.7991,45953.4311
2013-04-30 09:55:00,91.67,91.81,91.59,91.81,16822.238178274692,75.8157,75.9314,75.7495,75.9314,16822.2382
2013-04-30 10:00:00,91.76,91.9,91.67,91.84,14975.894963586008,75.8901,76.0059,75.8157,75.9563,14975.895
2013-04-30 10:05:00,91.81,91.81,91.64,91.72,8411.119089137346,75.9314,75.9314,75.7909,75.857,8411.1191
2013-04-30 10:10:00,91.65,91.74,91.64,91.66,17745.40978561904,75.7991,75.8736,75.7909,75.8074,17745.4098
2013-04-30 10:15:00,91.65,91.74,91.61,91.71,28720.89445071289,75.7991,75.8736,75.766,75.8487,28720.8945
2013-04-30 10:20:00,91.72,91.86,91.69,91.8,19284.029131192943,75.857,75.9728,75.8322,75.9232,19284.0291
2013-04-30 10:25:00,91.8,91.82,91.7,91.75,6051.902759257359,75.9232,75.9397,75.8405,75.8818,6051.9028
2013-04-30 10:30:00,91.74,91.79,91.68,91.79,13334.700994973842,75.8736,75.9149,75.8239,75.9149,13334.701
2013-04-30 10:35:00,91.78,91.84,91.76,91.82,12514.10401066776,75.9066,75.9563,75.8901,75.9397,12514.104
2013-04-30 10:40:00,91.85,91.85,91.81,91.81,9539.43994255821,75.9645,75.9645,75.9314,75.9314,9539.4399
2013-04-30 10:45:00,91.83,91.86,91.8,91.83,4513.283413683455,75.948,75.9728,75.9232,75.948,4513.2834
2013-04-30 10:50:00,91.84,91.86,91.81,91.84,10667.760795979077,75.9563,75.9728,75.9314,75.9563,10667.7608
2013-04-30 10:55:00,91.84,91.85,91.83,91.83,13950.148733203405,75.9563,75.9645,75.948,75.948,13950.1487
2013-04-30 11:00:00,91.82,91.87,91.82,91.86,8205.969843060826,75.9397,75.9811,75.9397,75.9728,8205.9698
2013-04-30 11:05:00,91.86,91.88,91.84,91.85,7590.522104831264,75.9728,75.9893,75.9563,75.9645,7590.5221
2013-04-30 11:10:00,91.85,91.88,91.85,91.86,14770.745717509488,75.9645,75.9893,75.9645,75.9728,14770.7457
2013-04-30 11:15:00,91.86,91.87,91.84,91.86,10462.611549902556,75.9728,75.9811,75.9563,75.9728,10462.6115
2013-04-30 11:20:00,91.87,91.89,91.86,91.88,11898.656272438198,75.9811,75.9976,75.9728,75.9893,11898.6563
2013-04-30 11:25:00,91.89,91.93,91.88,91.88,12206.38014155298,75.9976,76.0307,75.9893,75.9893,12206.3801
2013-04-30 11:30:00,91.89,91.96,91.89,91.93,16104.215817006872,75.9976,76.0555,75.9976,76.0307,16104.2158
2013-04-30 11:35:00,91.93,91.93,91.89,91.93,16411.939686121652,76.0307,76.0307,75.9976,76.0307,16411.9397
2013-04-30 11:40:00,91.93,91.97,91.9,91.91,13129.551748897322,76.0307,76.0638,76.0059,76.0142,13129.5517
2013-04-30 11:45:00,91.9,91.97,91.9,91.93,14565.596471432968,76.0059,76.0638,76.0059,76.0307,14565.5965
2013-04-30 11:50:00,91.92,91.96,91.91,91.94,5436.455021027798,76.0224,76.0555,76.0142,76.039,5436.455
2013-04-30 11:55:00,91.93,91.94,91.9,91.92,5333.880397989537,76.0307,76.039,76.0059,76.0224,5333.8804
2013-04-30 12:00:00,91.92,91.93,91.91,91.93,3487.537183300851,76.0224,76.0307,76.0142,76.0307,3487.5372
2013-04-30 12:05:00,91.93,91.96,91.91,91.93,8718.842958252128,76.0307,76.0555,76.0142,76.0307,8718.843
2013-04-30 12:10:00,91.93,91.99,91.93,91.95,6667.350497486921,76.0307,76.0803,76.0307,76.0472,6667.3505
2013-04-30 12:15:00,91.95,91.98,91.93,91.96,10154.887680787771,76.0472,76.072,76.0307,76.0555,10154.8877
2013-04-30 12:20:00,91.96,92.0,91.95,91.95,7385.372858754744,76.0555,76.0886,76.0472,76.0472,7385.3729
2013-04-30 12:25:00,91.96,92.08,91.95,92.08,8103.395220022566,76.0555,76.1548,76.0472,76.1548,8103.3952
2013-04-30 12:30:00,92.08,92.1,92.06,92.07,20104.626115499024,76.1548,76.1713,76.1382,76.1465,20104.6261
2013-04-30 12:35:00,92.08,92.09,91.99,92.01,13950.148733203405,76.1548,76.163,76.0803,76.0969,13950.1487
2013-04-30 12:40:00,92.0,92.0,91.95,91.96,8923.992204328648,76.0886,76.0886,76.0472,76.0555,8923.9922
2013-04-30 12:45:00,91.97,92.03,91.97,92.01,3897.8356754538927,76.0638,76.1134,76.0638,76.0969,3897.8357
2013-04-30 12:50:00,92.01,92.04,91.99,92.01,4615.858036721715,76.0969,76.1217,76.0803,76.0969,4615.858
2013-04-30 12:55:00,91.99,92.05,91.98,92.03,5949.328136219099,76.0803,76.1299,76.072,76.1134,5949.3281
2013-04-30 13:00:00,92.06,92.06,92.02,92.04,9129.14145040517,76.1382,76.1382,76.1051,76.1217,9129.1415
2013-04-30 13:05:00,92.01,92.04,92.0,92.02,10975.484665093856,76.0969,76.1217,76.0886,76.1051,10975.4847
2013-04-30 13:10:00,92.02,92.03,92.0,92.02,7487.947481793004,76.1051,76.1134,76.0886,76.1051,7487.9475
2013-04-30 13:15:00,92.01,92.03,91.99,92.02,6462.201251410401,76.0969,76.1134,76.0803,76.1051,6462.2013
2013-04-30 13:20:00,92.02,92.03,91.99,92.01,11590.932403323415,76.1051,76.1134,76.0803,76.0969,11590.9324
2013-04-30 13:25:00,92.02,92.03,91.97,91.97,9026.566827366907,76.1051,76.1134,76.0638,76.0638,9026.5668
2013-04-30 13:30:00,91.97,91.98,91.92,91.92,10565.186172940814,76.0638,76.072,76.0224,76.0224,10565.1862
2013-04-30 13:35:00,91.93,91.97,91.91,91.91,9436.86531951995,76.0307,76.0638,76.0142,76.0142,9436.8653
2013-04-30 13:40:00,91.93,91.94,91.92,91.94,9642.014565596472,76.0307,76.039,76.0224,76.039,9642.0146
2013-04-30 13:45:00,91.95,91.96,91.91,91.91,14873.320340547749,76.0472,76.0555,76.0142,76.0142,14873.3203
2013-04-30 13:50:00,91.92,91.94,91.89,91.92,12103.80551851472,76.0224,76.039,75.9976,76.0224,12103.8055
2013-04-30 13:55:00,91.91,91.93,91.9,91.93,6051.902759257359,76.0142,76.0307,76.0059,76.0307,6051.9028
2013-04-30 14:00:00,91.93,91.94,91.86,91.86,9129.14145040517,76.0307,76.039,75.9728,75.9728,9129.1415
2013-04-30 14:05:00,91.86,91.9,91.82,91.86,10052.313057749512,75.9728,76.0059,75.9397,75.9728,10052.3131
2013-04-30 14:10:00,91.86,91.87,91.82,91.82,7590.522104831264,75.9728,75.9811,75.9397,75.9397,7590.5221
2013-04-30 14:15:00,91.84,91.84,91.81,91.84,7590.522104831264,75.9563,75.9563,75.9314,75.9563,7590.5221
2013-04-30 14:20:00,91.83,91.88,91.83,91.86,6462.201251410401,75.948,75.9893,75.948,75.9728,6462.2013
2013-04-30 14:25:00,91.86,91.87,91.84,91.84,5744.178890142579,75.9728,75.9811,75.9563,75.9563,5744.1789
2013-04-30 14:30:00,91.81,91.86,91.77,91.77,11693.507026361678,75.9314,75.9728,75.8984,75.8984,11693.507
2013-04-30 14:35:00,91.76,91.84,91.74,91.81,8616.268335213868,75.8901,75.9563,75.8736,75.9314,8616.2683
2013-04-30 14:40:00,91.8,91.85,91.77,91.83,14257.872602318186,75.9232,75.9645,75.8984,75.948,14257.8726
2013-04-30 14:45:00,91.82,91.85,91.79,91.83,11590.932403323415,75.9397,75.9645,75.9149,75.948,11590.9324
2013-04-30 14:50:00,91.83,91.89,91.83,91.86,13437.275618012103,75.948,75.9976,75.948,75.9728,13437.2756
2013-04-30 14:55:00,91.86,91.89,91.86,91.88,10667.760795979077,75.9728,75.9976,75.9728,75.9893,10667.7608
2013-04-30 15:00:00,91.88,91.89,91.81,91.85,21745.82008411119,75.9893,75.9976,75.9314,75.9645,21745.8201
2013-04-30 15:05:00,91.84,91.86,91.84,91.86,15181.044209662528,75.9563,75.9728,75.9563,75.9728,15181.0442
2013-04-30 15:10:00,91.86,91.86,91.83,91.83,15591.34270181557,75.9728,75.9728,75.948,75.948,15591.3427
2013-04-30 15:15:00,91.84,91.85,91.78,91.79,23899.887167914658,75.9563,75.9645,75.9066,75.9149,23899.8872
2013-04-30 15:20:00,91.79,91.84,91.79,91.8,19386.6037542312,75.9149,75.9563,75.9149,75.9232,19386.6038
2013-04-30 15:25:00,91.8,91.84,91.78,91.84,12514.10401066776,75.9232,75.9563,75.9066,75.9563,12514.104
2013-04-30 15:30:00,91.84,91.86,91.82,91.86,20720.073853728587,75.9563,75.9728,75.9397,75.9728,20720.0739
2013-04-30 15:35:00,91.86,91.92,91.86,91.87,27592.57359729203,75.9728,76.0224,75.9728,75.9811,27592.5736
2013-04-30 15:40:00,91.87,91.91,91.84,91.91,21745.82008411119,75.9811,76.0142,75.9563,76.0142,21745.8201
2013-04-30 15:45:00,91.91,91.94,91.86,91.89,38055.185147194585,76.0142,76.039,75.9728,75.9976,38055.1851
2013-04-30 15:50:00,91.89,91.91,91.87,91.91,37029.43891681198,75.9976,76.0142,75.9811,76.0142,37029.4389
2013-04-30 15:55:00,91.91,91.99,91.88,91.93,122268.95066160632,76.0142,76.0803,75.9893,76.0307,122268.9507
2013-05-01 09:30:00,91.94,92.07,91.78,91.92,27900.29746640681,76.039,76.1465,75.9066,76.0224,27900.2975
2013-05-01 09:35:00,91.96,91.97,91.86,91.97,13232.126371935585,76.0555,76.0638,75.9728,76.0638,13232.1264
2013-05-01 09:40:00,91.95,92.01,91.79,91.95,13847.574110165144,76.0472,76.0969,75.9149,76.0472,13847.5741
2013-05-01 09:45:00,91.98,92.0,91.81,91.9,11488.357780285158,76.072,76.0886,75.9314,76.0059,11488.3578
2013-05-01 09:50:00,91.86,91.86,91.76,91.8,6872.499743563442,75.9728,75.9728,75.8901,75.9232,6872.4997
2013-05-01 09:55:00,91.84,91.88,91.78,91.87,9129.14145040517,75.9563,75.9893,75.9066,75.9811,9129.1415
2013-05-01 10:00:00,91.93,92.06,91.85,91.91,10975.484665093856,76.0307,76.1382,75.9645,76.0142,10975.4847
2013-05-01 10:05:00,91.92,91.98,91.88,91.94,8616.268335213868,76.0224,76.072,75.9893,76.039,8616.2683
2013-05-01 10:10:00,91.97,92.01,91.86,91.86,8513.693712175607,76.0638,76.0969,75.9728,75.9728,8513.6937
2013-05-01 10:15:00,91.86,91.94,91.86,91.91,14770.745717509488,75.9728,76.039,75.9728,76.0142,14770.7457
2013-05-01 10:20:00,91.92,92.05,91.91,92.05,17950.559031695557,76.0224,76.1299,76.0142,76.1299,17950.559
2013-05-01 10:25:00,92.05,92.17,92.05,92.17,10154.887680787771,76.1299,76.2292,76.1299,76.2292,10154.8877
2013-05-01 10:30:00,92.16,92.28,92.12,92.28,11488.357780285158,76.2209,76.3202,76.1878,76.3202,11488.3578
2013-05-01 10:35:00,92.3,92.38,92.24,92.35,10975.484665093856,76.3367,76.4029,76.2871,76.3781,10975.4847
2013-05-01 10:40:00,92.36,92.52,92.34,92.5,10154.887680787771,76.3863,76.5187,76.3698,76.5021,10154.8877
2013-05-01 10:45:00,92.5,92.54,92.43,92.49,10257.462303826032,76.5021,76.5352,76.4442,76.4938,10257.4623
2013-05-01 10:50:00,92.49,92.55,92.42,92.43,10667.760795979077,76.4938,76.5435,76.4359,76.4442,10667.7608
2013-05-01 10:55:00,92.43,92.48,92.39,92.48,8821.417581290389,76.4442,76.4856,76.4111,76.4856,8821.4176
2013-05-01 11:00:00,92.48,92.49,92.29,92.29,19284.029131192943,76.4856,76.4938,76.3284,76.3284,19284.0291
2013-05-01 11:05:00,92.3,92.34,92.24,92.33,10872.910042055595,76.3367,76.3698,76.2871,76.3615,10872.91
2013-05-01 11:10:00,92.33,92.37,92.27,92.29,7077.648989639963,76.3615,76.3946,76.3119,76.3284,7077.649
2013-05-01 11:15:00,92.31,92.33,92.18,92.22,12719.25325674428,76.345,76.3615,76.2375,76.2705,12719.2533
2013-05-01 11:20:00,92.24,92.33,92.2,92.2,39696.37911580675,76.2871,76.3615,76.254,76.254,39696.3791
2013-05-01 11:25:00,92.19,92.21,92.14,92.16,7180.223612678223,76.2457,76.2623,76.2044,76.2209,7180.2236
2013-05-01 11:30:00,92.18,92.19,92.09,92.09,14668.171094471229,76.2375,76.2457,76.163,76.163,14668.1711
2013-05-01 11:35:00,92.08,92.08,91.96,92.02,8000.820596984306,76.1548,76.1548,76.0555,76.1051,8000.8206
2013-05-01 11:40:00,92.0,92.06,91.94,92.06,4410.708790645194,76.0886,76.1382,76.039,76.1382,4410.7088
2013-05-01 11:45:00,92.06,92.07,91.91,91.91,13232.126371935585,76.1382,76.1465,76.0142,76.0142,13232.1264
2013-05-01 11:50:00,91.92,92.05,91.92,91.96,10154.887680787771,76.0224,76.1299,76.0224,76.0555,10154.8877
2013-05-01 11:55:00,91.97,92.07,91.97,92.05,6564.775874448661,76.0638,76.1465,76.0638,76.1299,6564.7759
2013-05-01 12:00:00,92.05,92.08,92.01,92.02,6769.925120525182,76.1299,76.1548,76.0969,76.1051,6769.9251
2013-05-01 12:05:00,92.03,92.07,92.01,92.05,15386.193455739049,76.1134,76.1465,76.0969,76.1299,15386.1935
2013-05-01 12:10:00,92.06,92.14,92.04,92.14,10975.484665093856,76.1382,76.2044,76.1217,76.2044,10975.4847
2013-05-01 12:15:00,92.14,92.21,92.13,92.2,5436.455021027798,76.2044,76.2623,76.1961,76.254,5436.455
2013-05-01 12:20:00,92.21,92.22,92.18,92.18,8616.268335213868,76.2623,76.2705,76.2375,76.2375,8616.2683
2013-05-01 12:25:00,92.19,92.2,92.18,92.18,4821.007282798236,76.2457,76.254,76.2375,76.2375,4821.0073
2013-05-01 12:30:00,92.18,92.18,92.08,92.08,5026.156528874756,76.2375,76.2375,76.1548,76.1548,5026.1565
2013-05-01 12:35:00,92.07,92.1,92.07,92.1,1436.0447225356447,76.1465,76.1713,76.1465,76.1713,1436.0447
2013-05-01 12:40:00,92.11,92.12,92.09,92.09,4308.134167606934,76.1796,76.1878,76.163,76.163,4308.1342
2013-05-01 12:45:00,92.12,92.14,92.11,92.14,9642.014565596472,76.1878,76.2044,76.1796,76.2044,9642.0146
2013-05-01 12:50:00,92.14,92.14,92.06,92.06,3590.111806339112,76.2044,76.2044,76.1382,76.1382,3590.1118
2013-05-01 12:55:00,92.09,92.1,91.97,92.02,4821.007282798236,76.163,76.1713,76.0638,76.1051,4821.0073
2013-05-01 13:00:00,91.99,92.06,91.99,92.01,7487.947481793004,76.0803,76.1382,76.0803,76.0969,7487.9475
2013-05-01 13:05:00,92.01,92.01,91.93,91.93,4000.410298492153,76.0969,76.0969,76.0307,76.0307,4000.4103
2013-05-01 13:10:00,91.94,92.0,91.94,91.97,4205.559544568673,76.039,76.0886,76.039,76.0638,4205.5595
2013-05-01 13:15:00,91.96,91.96,91.92,91.92,5846.753513180839,76.0555,76.0555,76.0224,76.0224,5846.7535
2013-05-01 13:20:00,91.91,91.99,91.84,91.99,13437.275618012103,76.0142,76.0803,75.9563,76.0803,13437.2756
2013-05-01 13:25:00,92.01,92.01,91.92,91.94,6975.074366601702,76.0969,76.0969,76.0224,76.039,6975.0744
2013-05-01 13:30:00,91.95,91.95,91.82,91.83,9847.163811672992,76.0472,76.0472,75.9397,75.948,9847.1638
2013-05-01 13:35:00,91.84,91.84,91.74,91.74,11385.783157246897,75.9563,75.9563,75.8736,75.8736,11385.7832
2013-05-01 13:40:00,91.72,91.75,91.64,91.66,4410.708790645194,75.857,75.8818,75.7909,75.8074,4410.7088
2013-05-01 13:45:00,91.65,91.75,91.64,91.74,7795.671350907785,75.7991,75.8818,75.7909,75.8736,7795.6714
2013-05-01 13:50:00,91.74,91.75,91.67,91.72,9847.163811672992,75.8736,75.8818,75.8157,75.857,9847.1638
2013-05-01 13:55:00,91.7,91.7,91.64,91.65,5026.156528874756,75.8405,75.8405,75.7909,75.7991,5026.1565
2013-05-01 14:00:00,91.65,91.87,91.61,91.67,15591.34270181557,75.7991,75.9811,75.766,75.8157,15591.3427
2013-05-01 14:05:00,91.72,91.91,91.72,91.87,9436.86531951995,75.857,76.0142,75.857,75.9811,9436.8653
2013-05-01 14:10:00,91.85,91.87,91.62,91.86,11078.059288132115,75.9645,75.9811,75.7743,75.9728,11078.0593
2013-05-01 14:15:00,91.86,91.89,91.83,91.86,7282.798235716484,75.9728,75.9976,75.948,75.9728,7282.7982
2013-05-01 14:20:00,91.9,91.99,91.89,91.93,12514.10401066776,76.0059,76.0803,75.9976,76.0307,12514.104
2013-05-01 14:25:00,91.93,91.97,91.84,91.87,9539.43994255821,76.0307,76.0638,75.9563,75.9811,9539.4399
2013-05-01 14:30:00,91.86,91.86,91.68,91.74,13334.700994973842,75.9728,75.9728,75.8239,75.8736,13334.701
2013-05-01 14:35:00,91.72,91.75,91.68,91.72,8308.544466099087,75.857,75.8818,75.8239,75.857,8308.5445
2013-05-01 14:40:00,91.72,91.78,91.71,91.73,8718.842958252128,75.857,75.9066,75.8487,75.8653,8718.843
2013-05-01 14:45:00,91.73,91.73,91.62,91.68,7693.096727869524,75.8653,75.8653,75.7743,75.8239,7693.0967
2013-05-01 14:50:00,91.66,91.76,91.62,91.72,13539.850241050364,75.8074,75.8901,75.7743,75.857,13539.8502
2013-05-01 14:55:00,91.7,91.7,91.57,91.6,18976.30526207816,75.8405,75.8405,75.733,75.7578,18976.3053
2013-05-01 15:00:00,91.58,91.61,91.46,91.6,29233.767565904192,75.7412,75.766,75.642,75.7578,29233.7676
2013-05-01 15:05:00,91.61,91.72,91.57,91.57,22463.84244537901,75.766,75.857,75.733,75.733,22463.8424
2013-05-01 15:10:00,91.55,91.6,91.39,91.46,27182.275105138982,75.7164,75.7578,75.5841,75.642,27182.2751
2013-05-01 15:15:00,91.46,91.47,91.34,91.37,18668.58139296338,75.642,75.6503,75.5427,75.5675,18668.5814
2013-05-01 15:20:00,91.38,91.38,91.05,91.05,50569.289157862346,75.5758,75.5758,75.3029,75.3029,50569.2892
2013-05-01 15:25:00,91.05,91.22,90.97,91.01,29336.342188942454,75.3029,75.4435,75.2367,75.2698,29336.3422
2013-05-01 15:30:00,91.0,91.16,90.99,91.14,24823.058775259,75.2615,75.3939,75.2533,75.3773,24823.0588
2013-05-01 15:35:00,91.14,91.2,91.08,91.09,28926.043696789413,75.3773,75.4269,75.3277,75.336,28926.0437
2013-05-01 15:40:00,91.1,91.18,91.09,91.1,32413.580880090263,75.3442,75.4104,75.336,75.3442,32413.5809
2013-05-01 15:45:00,91.12,91.22,91.11,91.18,31080.11078059288,75.3608,75.4435,75.3525,75.4104,31080.1108
2013-05-01 15:50:00,91.17,91.17,91.06,91.07,43081.341676069336,75.4021,75.4021,75.3112,75.3194,43081.3417
2013-05-01 15:55:00,91.08,91.23,91.08,91.22,49440.96830444148,75.3277,75.4518,75.3277,75.4435,49440.9683
2013-05-02 09:30:00,92.24,95.52,92.24,93.02,9129.14145040517,76.2871,78.9998,76.2871,76.9322,9129.1415
2013-05-02 09:35:00,93.01,94.2,91.84,93.59,121243.20443122373,76.9239,77.9081,75.9563,77.4036,121243.2044
2013-05-02 09:40:00,93.59,94.03,93.41,93.47,43286.49092214586,77.4036,77.7675,77.2547,77.3044,43286.4909
2013-05-02 09:45:00,93.43,93.56,93.12,93.55,32721.304749205046,77.2713,77.3788,77.0149,77.3705,32721.3047
2013-05-02 09:50:00,93.52,93.57,93.23,93.27,57646.938147502304,77.3457,77.3871,77.1059,77.1389,57646.9381
2013-05-02 09:55:00,93.36,93.36,93.11,93.11,49851.26679659452,77.2134,77.2134,77.0066,77.0066,49851.2668
2013-05-02 10:00:00,93.2,93.26,93.16,93.19,86162.68335213867,77.081,77.1307,77.048,77.0728,86162.6834
2013-05-02 10:05:00,93.19,93.4,93.15,93.36,82162.27305364652,77.0728,77.2465,77.0397,77.2134,82162.2731
2013-05-02 10:10:00,93.37,93.43,93.37,93.41,37850.03590111806,77.2216,77.2713,77.2216,77.2547,37850.0359
2013-05-02 10:15:00,93.41,93.44,93.38,93.41,109344.54815878552,77.2547,77.2795,77.2299,77.2547,109344.5482
2013-05-02 10:20:00,93.4,93.83,93.4,93.64,26053.954251718125,77.2465,77.6021,77.2465,77.445,26053.9543
2013-05-02 10:25:00,93.66,94.06,93.65,94.06,30464.66304236332,77.4615,77.7923,77.4532,77.7923,30464.663
2013-05-02 10:30:00,93.99,94.06,93.89,94.06,48107.498204944095,77.7344,77.7923,77.6517,77.7923,48107.4982
2013-05-02 10:35:00,94.0,94.26,93.98,94.26,25130.78264437378,77.7427,77.9577,77.7261,77.9577,25130.7826
2013-05-02 10:40:00,94.25,94.39,94.22,94.36,32208.431634013745,77.9495,78.0652,77.9246,78.0404,32208.4316
2013-05-02 10:45:00,94.37,94.38,94.18,94.22,27489.99897425377,78.0487,78.057,77.8916,77.9246,27489.999
2013-05-02 10:50:00,94.24,94.32,94.21,94.29,14155.297979279923,77.9412,78.0073,77.9164,77.9825,14155.298
2013-05-02 10:55:00,94.26,94.29,94.08,94.19,23079.290183608573,77.9577,77.9825,77.8089,77.8998,23079.2902
2013-05-02 11:00:00,94.19,94.19,93.98,94.01,48004.92358190584,77.8998,77.8998,77.7261,77.751,48004.9236
2013-05-02 11:05:00,94.01,94.12,94.01,94.08,63493.69166068314,77.751,77.8419,77.751,77.8089,63493.6917
2013-05-02 11:10:00,94.09,94.17,94.01,94.13,56416.04267104318,77.8171,77.8833,77.751,77.8502,56416.0427
2013-05-02 11:15:00,94.13,94.17,94.1,94.11,56005.74417889014,77.8502,77.8833,77.8254,77.8337,56005.7442
2013-05-02 11:20:00,94.12,94.25,94.09,94.14,37850.03590111806,77.8419,77.9495,77.8171,77.8585,37850.0359
2013-05-02 11:25:00,94.12,94.14,94.08,94.08,39388.65524669197,77.8419,77.8585,77.8089,77.8089,39388.6552
2013-05-02 11:30:00,94.08,94.09,93.75,93.86,44004.51328341368,77.8089,77.8171,77.5359,77.6269,44004.5133
2013-05-02 11:35:00,93.84,93.93,93.84,93.87,26669.401989947684,77.6104,77.6848,77.6104,77.6352,26669.402
2013-05-02 11:40:00,93.88,93.89,93.86,93.87,22566.41706841727,77.6434,77.6517,77.6269,77.6352,22566.4171
2013-05-02 11:45:00,93.87,93.94,93.85,93.89,14668.171094471229,77.6352,77.6931,77.6186,77.6517,14668.1711
2013-05-02 11:50:00,93.9,93.91,93.87,93.89,8616.268335213868,77.66,77.6683,77.6352,77.6517,8616.2683
2013-05-02 11:55:00,93.89,93.89,93.85,93.86,10565.186172940814,77.6517,77.6517,77.6186,77.6269,10565.1862
2013-05-02 12:00:00,93.85,93.88,93.82,93.83,14052.723356241666,77.6186,77.6434,77.5938,77.6021,14052.7234
2013-05-02 12:05:00,93.82,93.82,93.5,93.53,23284.43942968509,77.5938,77.5938,77.3292,77.354,23284.4394
2013-05-02 12:10:00,93.52,93.57,93.52,93.54,6051.902759257359,77.3457,77.3871,77.3457,77.3622,6051.9028
2013-05-02 12:15:00,93.54,93.65,93.53,93.65,8923.992204328648,77.3622,77.4532,77.354,77.4532,8923.9922
2013-05-02 12:20:00,93.64,93.66,93.63,93.66,4308.134167606934,77.445,77.4615,77.4367,77.4615,4308.1342
2013-05-02 12:25:00,93.64,93.69,93.62,93.68,10770.335419017334,77.445,77.4863,77.4284,77.478,10770.3354
2013-05-02 12:30:00,93.67,93.71,93.63,93.7,30054.36455021028,77.4698,77.5028,77.4367,77.4946,30054.3646
2013-05-02 12:35:00,93.68,93.71,93.61,93.61,10462.611549902556,77.478,77.5028,77.4201,77.4201,10462.6115
2013-05-02 12:40:00,93.62,93.92,93.6,93.92,25028.20802133552,77.4284,77.6765,77.4119,77.6765,25028.208
2013-05-02 12:45:00,93.94,93.94,93.85,93.87,9231.71607344343,77.6931,77.6931,77.6186,77.6352,9231.7161
2013-05-02 12:50:00,93.86,93.92,93.86,93.92,2461.790952918248,77.6269,77.6765,77.6269,77.6765,2461.791
2013-05-02 12:55:00,93.89,94.07,93.89,94.03,18258.28290081034,77.6517,77.8006,77.6517,77.7675,18258.2829
2013-05-02 13:00:00,94.02,94.06,94.01,94.06,4821.007282798236,77.7592,77.7923,77.751,77.7923,4821.0073
2013-05-02 13:05:00,94.05,94.09,94.04,94.08,9231.71607344343,77.784,77.8171,77.7758,77.8089,9231.7161
2013-05-02 13:10:00,94.08,94.09,94.06,94.09,4615.858036721715,77.8089,77.8171,77.7923,77.8171,4615.858
2013-05-02 13:15:00,94.09,94.09,93.82,94.04,22053.54395322597,77.8171,77.8171,77.5938,77.7758,22053.544
2013-05-02 13:20:00,94.03,94.03,93.99,94.03,5949.328136219099,77.7675,77.7675,77.7344,77.7675,5949.3281
2013-05-02 13:25:00,94.03,94.1,94.03,94.07,9949.738434711251,77.7675,77.8254,77.7675,77.8006,9949.7384
2013-05-02 13:30:00,94.07,94.1,94.05,94.09,18873.7306390399,77.8006,77.8254,77.784,77.8171,18873.7306
2013-05-02 13:35:00,94.08,94.09,94.06,94.08,14668.171094471229,77.8089,77.8171,77.7923,77.8089,14668.1711
2013-05-02 13:40:00,94.07,94.09,94.04,94.06,10872.910042055595,77.8006,77.8171,77.7758,77.7923,10872.91
2013-05-02 13:45:00,94.05,94.12,94.05,94.12,18463.43214688686,77.784,77.8419,77.784,77.8419,18463.4321
2013-05-02 13:50:00,94.12,94.14,94.07,94.07,18668.58139296338,77.8419,77.8585,77.8006,77.8006,18668.5814
2013-05-02 13:55:00,94.08,94.09,94.02,94.03,35490.81957123808,77.8089,77.8171,77.7592,77.7675,35490.8196
2013-05-02 14:00:00,94.01,94.09,94.01,94.08,73238.28084931787,77.751,77.8171,77.751,77.8089,73238.2808
2013-05-02 14:05:00,94.08,94.08,94.05,94.08,19489.17837726946,77.8089,77.8089,77.784,77.8089,19489.1784
2013-05-02 14:10:00,94.08,94.08,94.05,94.06,21848.39470714945,77.8089,77.8089,77.784,77.7923,21848.3947
2013-05-02 14:15:00,94.06,94.07,94.03,94.03,8616.268335213868,77.7923,77.8006,77.7675,77.7675,8616.2683
2013-05-02 14:20:00,94.0,94.0,93.84,93.91,18771.15601600164,77.7427,77.7427,77.6104,77.6683,18771.156
2013-05-02 14:25:00,93.91,94.01,93.91,93.96,29644.06605805724,77.6683,77.751,77.6683,77.7096,29644.0661
2013-05-02 14:30:00,93.96,93.96,93.85,93.88,28618.31982767464,77.7096,77.7096,77.6186,77.6434,28618.3198
2013-05-02 14:35:00,93.88,93.88,93.85,93.85,15899.06657093035,77.6434,77.6434,77.6186,77.6186,15899.0666
2013-05-02 14:40:00,93.86,93.86,93.74,93.79,33747.05097958765,77.6269,77.6269,77.5277,77.569,33747.051
2013-05-02 14:45:00,93.79,93.95,93.79,93.94,19694.327623345984,77.569,77.7013,77.569,77.6931,19694.3276
2013-05-02 14:50:00,93.94,93.96,93.85,93.87,19796.902246384245,77.6931,77.7096,77.6186,77.6352,19796.9022
2013-05-02 14:55:00,93.87,93.93,93.81,93.93,29028.61831982768,77.6352,77.6848,77.5855,77.6848,29028.6183
2013-05-02 15:00:00,93.92,94.0,93.91,94.0,11796.081649399935,77.6765,77.7427,77.6683,77.7427,11796.0816
2013-05-02 15:05:00,94.0,94.09,93.98,94.01,79290.18360857523,77.7427,77.8171,77.7261,77.751,79290.1836
2013-05-02 15:10:00,94.0,94.0,93.93,93.95,18566.00676992512,77.7427,77.7427,77.6848,77.7013,18566.0068
2013-05-02 15:15:00,93.95,93.96,93.92,93.94,15591.34270181557,77.7013,77.7096,77.6765,77.6931,15591.3427
2013-05-02 15:20:00,93.95,93.96,93.88,93.89,18360.8575238486,77.7013,77.7096,77.6434,77.6517,18360.8575
2013-05-02 15:25:00,93.88,93.89,93.73,93.73,19078.87988511642,77.6434,77.6517,77.5194,77.5194,19078.8799
2013-05-02 15:30:00,93.72,93.74,93.71,93.72,34465.07334085547,77.5111,77.5277,77.5028,77.5111,34465.0733
2013-05-02 15:35:00,93.72,93.72,93.6,93.6,29438.916811980715,77.5111,77.5111,77.4119,77.4119,29438.9168
2013-05-02 15:40:00,93.61,93.62,93.58,93.59,46979.177351523234,77.4201,77.4284,77.3953,77.4036,46979.1774
2013-05-02 15:45:00,93.58,93.62,93.56,93.6,67494.1019591753,77.3953,77.4284,77.3788,77.4119,67494.102
2013-05-02 15:50:00,93.6,93.67,93.56,93.56,64416.86326802749,77.4119,77.4698,77.3788,77.3788,64416.8633
2013-05-02 15:55:00,93.56,93.82,93.55,93.77,148425.4795363627,77.3788,77.5938,77.3705,77.5525,148425.4795
2013-05-03 09:30:00,94.44,94.57,94.37,94.57,41337.57308441892,78.1066,78.2141,78.0487,78.2141,41337.5731
2013-05-03 09:35:00,94.55,94.57,94.45,94.53,28105.44671248333,78.1976,78.2141,78.1149,78.181,28105.4467
2013-05-03 09:40:00,94.53,94.53,94.25,94.32,32003.282387937223,78.181,78.181,77.9495,78.0073,32003.2824
2013-05-03 09:45:00,94.32,94.46,94.32,94.34,12924.402502820802,78.0073,78.1231,78.0073,78.0239,12924.4025
2013-05-03 09:50:00,94.35,94.35,94.22,94.22,20822.648476766848,78.0322,78.0322,77.9246,77.9246,20822.6485
2013-05-03 09:55:00,94.21,94.25,94.14,94.23,19078.87988511642,77.9164,77.9495,77.8585,77.9329,19078.8799
2013-05-03 10:00:00,94.26,94.57,94.26,94.36,25233.35726741204,77.9577,78.2141,77.9577,78.0404,25233.3573
2013-05-03 10:05:00,94.36,94.41,94.34,94.37,12001.23089547646,78.0404,78.0818,78.0239,78.0487,12001.2309
2013-05-03 10:10:00,94.35,94.35,94.24,94.25,14770.745717509488,78.0322,78.0322,77.9412,77.9495,14770.7457
2013-05-03 10:15:00,94.24,94.26,94.15,94.17,12411.5293876295,77.9412,77.9577,77.8667,77.8833,12411.5294
2013-05-03 10:20:00,94.17,94.24,94.16,94.22,17027.387424351215,77.8833,77.9412,77.875,77.9246,17027.3874
2013-05-03 10:25:00,94.21,94.31,94.21,94.31,24515.33490614422,77.9164,77.9991,77.9164,77.9991,24515.3349
2013-05-03 10:30:00,94.29,94.34,94.29,94.33,14873.320340547749,77.9825,78.0239,77.9825,78.0156,14873.3203
2013-05-03 10:35:00,94.33,94.52,94.33,94.49,41029.84921530413,78.0156,78.1728,78.0156,78.1479,41029.8492
2013-05-03 10:40:00,94.49,94.62,94.49,94.58,44209.66252949021,78.1479,78.2555,78.1479,78.2224,44209.6625
2013-05-03 10:45:00,94.58,94.63,94.48,94.48,17745.40978561904,78.2224,78.2637,78.1397,78.1397,17745.4098
2013-05-03 10:50:00,94.45,94.49,94.41,94.44,7487.947481793004,78.1149,78.1479,78.0818,78.1066,7487.9475
2013-05-03 10:55:00,94.46,94.53,94.45,94.52,8103.395220022566,78.1231,78.181,78.1149,78.1728,8103.3952
2013-05-03 11:00:00,94.53,94.55,94.52,94.53,4718.432659759975,78.181,78.1976,78.1728,78.181,4718.4327
2013-05-03 11:05:00,94.53,94.54,94.47,94.48,8000.820596984306,78.181,78.1893,78.1314,78.1397,8000.8206
2013-05-03 11:10:00,94.48,94.52,94.48,94.48,8411.119089137346,78.1397,78.1728,78.1397,78.1397,8411.1191
2013-05-03 11:15:00,94.49,94.49,94.42,94.43,12206.38014155298,78.1479,78.1479,78.09,78.0983,12206.3801
2013-05-03 11:20:00,94.46,94.49,94.45,94.48,5026.156528874756,78.1231,78.1479,78.1149,78.1397,5026.1565
2013-05-03 11:25:00,94.5,94.51,94.38,94.38,33952.20022566417,78.1562,78.1645,78.057,78.057,33952.2002
2013-05-03 11:30:00,94.41,94.45,94.37,94.44,20309.775361575543,78.0818,78.1149,78.0487,78.1066,20309.7754
2013-05-03 11:35:00,94.43,94.43,94.33,94.35,4205.559544568673,78.0983,78.0983,78.0156,78.0322,4205.5595
2013-05-03 11:40:00,94.35,94.44,94.35,94.38,6769.925120525182,78.0322,78.1066,78.0322,78.057,6769.9251
2013-05-03 11:45:00,94.38,94.43,94.38,94.42,4308.134167606934,78.057,78.0983,78.057,78.09,4308.1342
2013-05-03 11:50:00,94.42,94.46,94.41,94.45,8923.992204328648,78.09,78.1231,78.0818,78.1149,8923.9922
2013-05-03 11:55:00,94.46,94.47,94.42,94.42,7795.671350907785,78.1231,78.1314,78.09,78.09,7795.6714
2013-05-03 12:00:00,94.42,94.42,94.36,94.38,4615.858036721715,78.09,78.09,78.0404,78.057,4615.858
2013-05-03 12:05:00,94.38,94.38,94.34,94.34,4513.283413683455,78.057,78.057,78.0239,78.0239,4513.2834
2013-05-03 12:10:00,94.34,94.35,94.32,94.35,5128.731151913016,78.0239,78.0322,78.0073,78.0322,5128.7312
2013-05-03 12:15:00,94.35,94.37,94.32,94.37,8308.544466099087,78.0322,78.0487,78.0073,78.0487,8308.5445
2013-05-03 12:20:00,94.36,94.39,94.36,94.38,3282.3879372243305,78.0404,78.0652,78.0404,78.057,3282.3879
2013-05-03 12:25:00,94.38,94.39,94.34,94.38,4821.007282798236,78.057,78.0652,78.0239,78.057,4821.0073
2013-05-03 12:30:00,94.38,94.38,94.35,94.35,2359.216329879988,78.057,78.057,78.0322,78.0322,2359.2163
2013-05-03 12:35:00,94.35,94.4,94.34,94.39,4923.581905836496,78.0322,78.0735,78.0239,78.0652,4923.5819
2013-05-03 12:40:00,94.39,94.44,94.38,94.44,4923.581905836496,78.0652,78.1066,78.057,78.1066,4923.5819
2013-05-03 12:45:00,94.44,94.47,94.43,94.47,7077.648989639963,78.1066,78.1314,78.0983,78.1314,7077.649
2013-05-03 12:50:00,94.47,94.58,94.47,94.58,10872.910042055595,78.1314,78.2224,78.1314,78.2224,10872.91
2013-05-03 12:55:00,94.58,94.65,94.57,94.62,6051.902759257359,78.2224,78.2803,78.2141,78.2555,6051.9028
2013-05-03 13:00:00,94.62,94.69,94.61,94.65,9231.71607344343,78.2555,78.3134,78.2472,78.2803,9231.7161
2013-05-03 13:05:00,94.64,94.65,94.59,94.62,7180.223612678223,78.272,78.2803,78.2306,78.2555,7180.2236
2013-05-03 13:10:00,94.61,94.73,94.61,94.72,6667.350497486921,78.2472,78.3464,78.2472,78.3382,6667.3505
2013-05-03 13:15:00,94.73,94.77,94.7,94.77,14463.021848394706,78.3464,78.3795,78.3216,78.3795,14463.0218
2013-05-03 13:20:00,94.77,94.78,94.75,94.78,5436.455021027798,78.3795,78.3878,78.363,78.3878,5436.455
2013-05-03 13:25:00,94.79,94.8,94.75,94.77,9847.163811672992,78.3961,78.4043,78.363,78.3795,9847.1638
2013-05-03 13:30:00,94.76,94.77,94.75,94.77,8718.842958252128,78.3712,78.3795,78.363,78.3795,8718.843
2013-05-03 13:35:00,94.76,94.76,94.59,94.59,20617.49923069033,78.3712,78.3712,78.2306,78.2306,20617.4992
2013-05-03 13:40:00,94.59,94.64,94.58,94.61,24617.90952918248,78.2306,78.272,78.2224,78.2472,24617.9095
2013-05-03 13:45:00,94.61,94.66,94.6,94.61,14975.894963586008,78.2472,78.2885,78.2389,78.2472,14975.895
2013-05-03 13:50:00,94.61,94.62,94.58,94.58,37337.16278592676,78.2472,78.2555,78.2224,78.2224,37337.1628
2013-05-03 13:55:00,94.58,94.58,94.54,94.54,19591.753000307723,78.2224,78.2224,78.1893,78.1893,19591.753
2013-05-03 14:00:00,94.54,94.57,94.54,94.55,9334.29069648169,78.1893,78.2141,78.1893,78.1976,9334.2907
2013-05-03 14:05:00,94.56,94.59,94.55,94.57,5846.753513180839,78.2058,78.2306,78.1976,78.2141,5846.7535
2013-05-03 14:10:00,94.57,94.58,94.55,94.57,13642.424864088624,78.2141,78.2224,78.1976,78.2141,13642.4249
2013-05-03 14:15:00,94.57,94.58,94.54,94.57,9949.738434711251,78.2141,78.2224,78.1893,78.2141,9949.7384
2013-05-03 14:20:00,94.57,94.57,94.52,94.56,10360.036926864292,78.2141,78.2141,78.1728,78.2058,10360.0369
2013-05-03 14:25:00,94.56,94.59,94.55,94.59,6154.47738229562,78.2058,78.2306,78.1976,78.2306,6154.4774
2013-05-03 14:30:00,94.58,94.58,94.56,94.58,12514.10401066776,78.2224,78.2224,78.2058,78.2224,12514.104
2013-05-03 14:35:00,94.58,94.6,94.58,94.59,15181.044209662528,78.2224,78.2389,78.2224,78.2306,15181.0442
2013-05-03 14:40:00,94.58,94.62,94.58,94.61,20514.924607652065,78.2224,78.2555,78.2224,78.2472,20514.9246
2013-05-03 14:45:00,94.61,94.68,94.6,94.63,10667.760795979077,78.2472,78.3051,78.2389,78.2637,10667.7608
2013-05-03 14:50:00,94.63,94.73,94.63,94.71,10360.036926864292,78.2637,78.3464,78.2637,78.3299,10360.0369
2013-05-03 14:55:00,94.72,94.76,94.71,94.74,24515.33490614422,78.3382,78.3712,78.3299,78.3547,24515.3349
2013-05-03 15:00:00,94.74,94.75,94.72,94.73,24207.61103702944,78.3547,78.363,78.3382,78.3464,24207.611
2013-05-03 15:05:00,94.73,94.76,94.71,94.74,22771.5663144938,78.3464,78.3712,78.3299,78.3547,22771.5663
2013-05-03 15:10:00,94.73,94.77,94.71,94.72,12924.402502820802,78.3464,78.3795,78.3299,78.3382,12924.4025
2013-05-03 15:15:00,94.71,94.83,94.71,94.81,23079.290183608573,78.3299,78.4291,78.3299,78.4126,23079.2902
2013-05-03 15:20:00,94.81,94.86,94.8,94.86,16822.238178274692,78.4126,78.454,78.4043,78.454,16822.2382
2013-05-03 15:25:00,94.86,94.87,94.79,94.86,19386.6037542312,78.454,78.4622,78.3961,78.454,19386.6038
2013-05-03 15:30:00,94.88,94.9,94.83,94.85,20412.349984613807,78.4705,78.487,78.4291,78.4457,20412.35
2013-05-03 15:35:00,94.85,94.9,94.85,94.9,16411.939686121652,78.4457,78.487,78.4457,78.487,16411.9397
2013-05-03 15:40:00,94.9,94.96,94.89,94.95,28515.74520463637,78.487,78.5367,78.4788,78.5284,28515.7452
2013-05-03 15:45:00,94.95,94.96,94.89,94.94,40516.97610011283,78.5284,78.5367,78.4788,78.5201,40516.9761
2013-05-03 15:50:00,94.95,94.96,94.92,94.94,49440.96830444148,78.5284,78.5367,78.5036,78.5201,49440.9683
2013-05-03 15:55:00,94.94,95.04,94.93,94.95,133859.88306492977,78.5201,78.6028,78.5118,78.5284,133859.8831
2013-05-06 09:30:00,94.73,94.95,94.65,94.65,26566.827366909427,78.3464,78.5284,78.2803,78.2803,26566.8274
2013-05-06 09:35:00,94.73,94.87,94.7,94.77,3897.8356754538927,78.3464,78.4622,78.3216,78.3795,3897.8357
2013-05-06 09:40:00,94.75,94.87,94.72,94.73,7385.372858754744,78.363,78.4622,78.3382,78.3464,7385.3729
2013-05-06 09:45:00,94.68,94.74,94.68,94.69,10667.760795979077,78.3051,78.3547,78.3051,78.3134,10667.7608
2013-05-06 09:50:00,94.73,94.77,94.68,94.7,8616.268335213868,78.3464,78.3795,78.3051,78.3216,8616.2683
2013-05-06 09:55:00,94.73,94.76,94.69,94.74,13026.977125859064,78.3464,78.3712,78.3134,78.3547,13026.9771
2013-05-06 10:00:00,94.73,94.89,94.73,94.74,13642.424864088624,78.3464,78.4788,78.3464,78.3547,13642.4249
2013-05-06 10:05:00,94.73,94.75,94.66,94.7,12206.38014155298,78.3464,78.363,78.2885,78.3216,12206.3801
2013-05-06 10:10:00,94.65,94.69,94.63,94.66,5436.455021027798,78.2803,78.3134,78.2637,78.2885,5436.455
2013-05-06 10:15:00,94.65,94.8,94.61,94.77,8821.417581290389,78.2803,78.4043,78.2472,78.3795,8821.4176
2013-05-06 10:20:00,94.78,94.95,94.75,94.93,9539.43994255821,78.3878,78.5284,78.363,78.5118,9539.4399
2013-05-06 10:25:00,94.89,95.04,94.86,95.03,10872.910042055595,78.4788,78.6028,78.454,78.5945,10872.91
2013-05-06 10:30:00,95.03,95.17,94.99,95.14,17847.984408657296,78.5945,78.7103,78.5615,78.6855,17847.9844
2013-05-06 10:35:00,95.14,95.17,95.03,95.03,13744.999487126885,78.6855,78.7103,78.5945,78.5945,13744.9995
2013-05-06 10:40:00,95.03,95.07,94.97,95.04,6975.074366601702,78.5945,78.6276,78.5449,78.6028,6975.0744
2013-05-06 10:45:00,95.09,95.14,95.05,95.11,9436.86531951995,78.6442,78.6855,78.6111,78.6607,9436.8653
2013-05-06 10:50:00,95.12,95.14,95.01,95.1,28413.17058159811,78.669,78.6855,78.578,78.6524,28413.1706
2013-05-06 10:55:00,95.1,95.14,95.02,95.08,8000.820596984306,78.6524,78.6855,78.5863,78.6359,8000.8206
2013-05-06 11:00:00,95.09,95.09,95.0,95.0,13129.551748897322,78.6442,78.6442,78.5697,78.5697,13129.5517
2013-05-06 11:05:00,94.99,95.01,94.94,95.01,10975.484665093856,78.5615,78.578,78.5201,78.578,10975.4847
2013-05-06 11:10:00,94.99,95.08,94.97,95.04,10872.910042055595,78.5615,78.6359,78.5449,78.6028,10872.91
2013-05-06 11:15:00,95.06,95.09,95.01,95.03,3795.261052415632,78.6194,78.6442,78.578,78.5945,3795.2611
2013-05-06 11:20:00,95.01,95.04,94.97,94.97,1641.1939686121652,78.578,78.6028,78.5449,78.5449,1641.194
2013-05-06 11:25:00,94.97,94.97,94.93,94.95,5846.753513180839,78.5449,78.5449,78.5118,78.5284,5846.7535
2013-05-06 11:30:00,94.95,94.97,94.89,94.92,6667.350497486921,78.5284,78.5449,78.4788,78.5036,6667.3505
2013-05-06 11:35:00,94.91,94.96,94.88,94.89,6564.775874448661,78.4953,78.5367,78.4705,78.4788,6564.7759
2013-05-06 11:40:00,94.88,94.96,94.88,94.96,2359.216329879988,78.4705,78.5367,78.4705,78.5367,2359.2163
2013-05-06 11:45:00,94.94,95.0,94.94,94.97,5231.305774951277,78.5201,78.5697,78.5201,78.5449,5231.3058
2013-05-06 11:50:00,94.97,94.98,94.92,94.92,3590.111806339112,78.5449,78.5532,78.5036,78.5036,3590.1118
2013-05-06 11:55:00,94.96,94.98,94.92,94.94,3692.686429377372,78.5367,78.5532,78.5036,78.5201,3692.6864
2013-05-06 12:00:00,94.92,94.95,94.9,94.9,6564.775874448661,78.5036,78.5284,78.487,78.487,6564.7759
2013-05-06 12:05:00,94.91,94.94,94.9,94.92,9744.58918863473,78.4953,78.5201,78.487,78.5036,9744.5892
2013-05-06 12:10:00,94.92,94.92,94.9,94.9,2154.067083803467,78.5036,78.5036,78.487,78.487,2154.0671
2013-05-06 12:15:00,94.92,94.92,94.91,94.91,4923.581905836496,78.5036,78.5036,78.4953,78.4953,4923.5819
2013-05-06 12:20:00,94.91,94.92,94.84,94.84,6154.47738229562,78.4953,78.5036,78.4374,78.4374,6154.4774
2013-05-06 12:25:00,94.84,94.87,94.84,94.86,820.5969843060826,78.4374,78.4622,78.4374,78.454,820.597
2013-05-06 12:30:00,94.86,94.87,94.84,94.85,4308.134167606934,78.454,78.4622,78.4374,78.4457,4308.1342
2013-05-06 12:35:00,94.86,94.89,94.85,94.86,8308.544466099087,78.454,78.4788,78.4457,78.454,8308.5445
2013-05-06 12:40:00,94.86,94.87,94.85,94.85,1128.3208534208636,78.454,78.4622,78.4457,78.4457,1128.3209
2013-05-06 12:45:00,94.86,94.89,94.84,94.86,5026.156528874756,78.454,78.4788,78.4374,78.454,5026.1565
2013-05-06 12:50:00,94.88,94.88,94.85,94.86,3692.686429377372,78.4705,78.4705,78.4457,78.454,3692.6864
2013-05-06 12:55:00,94.86,94.86,94.83,94.85,5436.455021027798,78.454,78.454,78.4291,78.4457,5436.455
2013-05-06 13:00:00,94.86,94.87,94.84,94.85,8411.119089137346,78.454,78.4622,78.4374,78.4457,8411.1191
2013-05-06 13:05:00,94.84,94.89,94.83,94.83,8718.842958252128,78.4374,78.4788,78.4291,78.4291,8718.843
2013-05-06 13:10:00,94.83,94.87,94.82,94.86,5744.178890142579,78.4291,78.4622,78.4209,78.454,5744.1789
2013-05-06 13:15:00,94.85,94.87,94.83,94.86,15386.193455739049,78.4457,78.4622,78.4291,78.454,15386.1935
2013-05-06 13:20:00,94.84,94.84,94.8,94.8,8616.268335213868,78.4374,78.4374,78.4043,78.4043,8616.2683
2013-05-06 13:25:00,94.8,94.83,94.79,94.82,7487.947481793004,78.4043,78.4291,78.3961,78.4209,7487.9475
2013-05-06 13:30:00,94.83,94.88,94.83,94.86,5949.328136219099,78.4291,78.4705,78.4291,78.454,5949.3281
2013-05-06 13:35:00,94.87,94.89,94.84,94.86,5641.604267104318,78.4622,78.4788,78.4374,78.454,5641.6043
2013-05-06 13:40:00,94.86,94.87,94.85,94.86,3590.111806339112,78.454,78.4622,78.4457,78.454,3590.1118
2013-05-06 13:45:00,94.87,94.87,94.85,94.86,8923.992204328648,78.4622,78.4622,78.4457,78.454,8923.9922
2013-05-06 13:50:00,94.86,94.88,94.84,94.87,14770.745717509488,78.454,78.4705,78.4374,78.4622,14770.7457
2013-05-06 13:55:00,94.87,94.87,94.83,94.85,9847.163811672992,78.4622,78.4622,78.4291,78.4457,9847.1638
2013-05-06 14:00:00,94.84,94.85,94.83,94.84,7180.223612678223,78.4374,78.4457,78.4291,78.4374,7180.2236
2013-05-06 14:05:00,94.83,94.84,94.81,94.81,5026.156528874756,78.4291,78.4374,78.4126,78.4126,5026.1565
2013-05-06 14:10:00,94.82,94.85,94.82,94.83,9847.163811672992,78.4209,78.4457,78.4209,78.4291,9847.1638
2013-05-06 14:15:00,94.83,94.83,94.81,94.81,10462.611549902556,78.4291,78.4291,78.4126,78.4126,10462.6115
2013-05-06 14:20:00,94.82,94.83,94.8,94.8,8000.820596984306,78.4209,78.4291,78.4043,78.4043,8000.8206
2013-05-06 14:25:00,94.8,94.8,94.71,94.71,4513.283413683455,78.4043,78.4043,78.3299,78.3299,4513.2834
2013-05-06 14:30:00,94.7,94.71,94.61,94.63,13026.977125859064,78.3216,78.3299,78.2472,78.2637,13026.9771
2013-05-06 14:35:00,94.64,94.65,94.58,94.59,10770.335419017334,78.272,78.2803,78.2224,78.2306,10770.3354
2013-05-06 14:40:00,94.58,94.62,94.57,94.59,16104.215817006872,78.2224,78.2555,78.2141,78.2306,16104.2158
2013-05-06 14:45:00,94.58,94.58,94.53,94.53,7795.671350907785,78.2224,78.2224,78.181,78.181,7795.6714
2013-05-06 14:50:00,94.53,94.58,94.53,94.57,9744.58918863473,78.181,78.2224,78.181,78.2141,9744.5892
2013-05-06 14:55:00,94.56,94.58,94.53,94.53,4410.708790645194,78.2058,78.2224,78.181,78.181,4410.7088
2013-05-06 15:00:00,94.54,94.58,94.54,94.57,8821.417581290389,78.1893,78.2224,78.1893,78.2141,8821.4176
2013-05-06 15:05:00,94.57,94.6,94.56,94.58,7590.522104831264,78.2141,78.2389,78.2058,78.2224,7590.5221
2013-05-06 15:10:00,94.57,94.58,94.55,94.55,12308.95476459124,78.2141,78.2224,78.1976,78.1976,12308.9548
2013-05-06 15:15:00,94.55,94.57,94.52,94.53,9642.014565596472,78.1976,78.2141,78.1728,78.181,9642.0146
2013-05-06 15:20:00,94.54,94.55,94.51,94.52,10360.036926864292,78.1893,78.1976,78.1645,78.1728,10360.0369
2013-05-06 15:25:00,94.53,94.53,94.48,94.49,6872.499743563442,78.181,78.181,78.1397,78.1479,6872.4997
2013-05-06 15:30:00,94.48,94.5,94.48,94.5,14873.320340547749,78.1397,78.1562,78.1397,78.1562,14873.3203
2013-05-06 15:35:00,94.49,94.51,94.48,94.51,14668.171094471229,78.1479,78.1645,78.1397,78.1645,14668.1711
2013-05-06 15:40:00,94.51,94.56,94.51,94.55,15283.61883270079,78.1645,78.2058,78.1645,78.1976,15283.6188
2013-05-06 15:45:00,94.56,94.57,94.5,94.5,22258.69319930249,78.2058,78.2141,78.1562,78.1562,22258.6932
2013-05-06 15:50:00,94.51,94.52,94.41,94.41,21027.797722843367,78.1645,78.1728,78.0818,78.0818,21027.7977
2013-05-06 15:55:00,94.42,94.48,94.4,94.48,35183.09570212329,78.09,78.1397,78.0735,78.1397,35183.0957
2013-05-07 09:30:00,95.01,95.01,94.66,94.79,25951.379628679864,78.578,78.578,78.2885,78.3961,25951.3796
2013-05-07 09:35:00,94.8,94.83,94.7,94.82,17847.984408657296,78.4043,78.4291,78.3216,78.4209,17847.9844
2013-05-07 09:40:00,94.79,94.79,94.68,94.75,11590.932403323415,78.3961,78.3961,78.3051,78.363,11590.9324
2013-05-07 09:45:00,94.74,94.94,94.73,94.83,20412.349984613807,78.3547,78.5201,78.3464,78.4291,20412.35
2013-05-07 09:50:00,94.83,94.88,94.8,94.8,8411.119089137346,78.4291,78.4705,78.4043,78.4043,8411.1191
2013-05-07 09:55:00,94.81,94.96,94.81,94.96,34772.79720997025,78.4126,78.5367,78.4126,78.5367,34772.7972
2013-05-07 10:00:00,94.95,95.06,94.95,94.96,7693.096727869524,78.5284,78.6194,78.5284,78.5367,7693.0967
2013-05-07 10:05:00,94.95,95.09,94.95,95.03,8308.544466099087,78.5284,78.6442,78.5284,78.5945,8308.5445
2013-05-07 10:10:00,95.03,95.05,94.99,95.04,12206.38014155298,78.5945,78.6111,78.5615,78.6028,12206.3801
2013-05-07 10:15:00,95.05,95.13,94.97,95.05,8000.820596984306,78.6111,78.6773,78.5449,78.6111,8000.8206
2013-05-07 10:20:00,95.07,95.08,94.92,94.95,9129.14145040517,78.6276,78.6359,78.5036,78.5284,9129.1415
2013-05-07 10:25:00,94.95,94.98,94.87,94.97,5333.880397989537,78.5284,78.5532,78.4622,78.5449,5333.8804
2013-05-07 10:30:00,94.97,95.0,94.94,94.95,12308.95476459124,78.5449,78.5697,78.5201,78.5284,12308.9548
2013-05-07 10:35:00,95.0,95.1,95.0,95.05,3282.3879372243305,78.5697,78.6524,78.5697,78.6111,3282.3879
2013-05-07 10:40:00,95.05,95.05,94.97,95.0,2872.089445071289,78.6111,78.6111,78.5449,78.5697,2872.0894
2013-05-07 10:45:00,94.99,95.07,94.98,95.07,5333.880397989537,78.5615,78.6276,78.5532,78.6276,5333.8804
2013-05-07 10:50:00,95.07,95.07,95.0,95.0,3282.3879372243305,78.6276,78.6276,78.5697,78.5697,3282.3879
2013-05-07 10:55:00,95.02,95.03,94.98,94.98,4513.283413683455,78.5863,78.5945,78.5532,78.5532,4513.2834
2013-05-07 11:00:00,94.99,95.02,94.98,95.01,5744.178890142579,78.5615,78.5863,78.5532,78.578,5744.1789
2013-05-07 11:05:00,94.97,95.03,94.93,95.03,6257.0520053338805,78.5449,78.5945,78.5118,78.5945,6257.052
2013-05-07 11:10:00,95.03,95.13,95.01,95.06,18360.8575238486,78.5945,78.6773,78.578,78.6194,18360.8575
2013-05-07 11:15:00,95.08,95.08,95.0,95.03,1948.9178377269463,78.6359,78.6359,78.5697,78.5945,1948.9178
2013-05-07 11:20:00,95.06,95.08,95.02,95.05,20925.22309980511,78.6194,78.6359,78.5863,78.6111,20925.2231
2013-05-07 11:25:00,95.05,95.06,95.0,95.0,4102.984921530413,78.6111,78.6194,78.5697,78.5697,4102.9849
2013-05-07 11:30:00,95.01,95.08,94.99,95.0,5333.880397989537,78.578,78.6359,78.5615,78.5697,5333.8804
2013-05-07 11:35:00,95.02,95.04,94.96,94.97,4615.858036721715,78.5863,78.6028,78.5367,78.5449,4615.858
2013-05-07 11:40:00,94.97,95.02,94.97,95.01,3897.8356754538927,78.5449,78.5863,78.5449,78.578,3897.8357
2013-05-07 11:45:00,94.99,95.03,94.99,95.02,4410.708790645194,78.5615,78.5945,78.5615,78.5863,4410.7088
2013-05-07 11:50:00,94.99,95.05,94.99,95.03,9334.29069648169,78.5615,78.6111,78.5615,78.5945,9334.2907
2013-05-07 11:55:00,95.01,95.05,94.99,95.05,2974.6640681095496,78.578,78.6111,78.5615,78.6111,2974.6641
2013-05-07 12:00:00,95.05,95.05,95.01,95.01,4102.984921530413,78.6111,78.6111,78.578,78.578,4102.9849
2013-05-07 12:05:00,95.0,95.03,94.98,95.0,2461.790952918248,78.5697,78.5945,78.5532,78.5697,2461.791
2013-05-07 12:10:00,95.0,95.01,94.97,94.97,2769.514822033029,78.5697,78.578,78.5449,78.5449,2769.5148
2013-05-07 12:15:00,94.99,95.0,94.96,94.96,4513.283413683455,78.5615,78.5697,78.5367,78.5367,4513.2834
2013-05-07 12:20:00,94.97,94.98,94.93,94.96,13334.700994973842,78.5449,78.5532,78.5118,78.5367,13334.701
2013-05-07 12:25:00,94.97,94.97,94.94,94.95,7282.798235716484,78.5449,78.5449,78.5201,78.5284,7282.7982
2013-05-07 12:30:00,94.95,94.98,94.94,94.98,10975.484665093856,78.5284,78.5532,78.5201,78.5532,10975.4847
2013-05-07 12:35:00,94.98,95.0,94.96,95.0,2359.216329879988,78.5532,78.5697,78.5367,78.5697,2359.2163
2013-05-07 12:40:00,95.0,95.06,95.0,95.06,3590.111806339112,78.5697,78.6194,78.5697,78.6194,3590.1118
2013-05-07 12:45:00,95.06,95.11,95.05,95.06,8821.417581290389,78.6194,78.6607,78.6111,78.6194,8821.4176
2013-05-07 12:50:00,95.08,95.09,95.01,95.04,4205.559544568673,78.6359,78.6442,78.578,78.6028,4205.5595
2013-05-07 12:55:00,95.02,95.07,95.0,95.03,5744.178890142579,78.5863,78.6276,78.5697,78.5945,5744.1789
2013-05-07 13:00:00,95.02,95.03,94.98,94.98,5026.156528874756,78.5863,78.5945,78.5532,78.5532,5026.1565
2013-05-07 13:05:00,94.98,95.0,94.96,94.96,6359.626628372141,78.5532,78.5697,78.5367,78.5367,6359.6266
2013-05-07 13:10:00,94.96,94.99,94.94,94.96,11796.081649399935,78.5367,78.5615,78.5201,78.5367,11796.0816
2013-05-07 13:15:00,94.96,94.99,94.96,94.96,4000.410298492153,78.5367,78.5615,78.5367,78.5367,4000.4103
2013-05-07 13:20:00,94.97,94.98,94.96,94.97,5846.753513180839,78.5449,78.5532,78.5367,78.5449,5846.7535
2013-05-07 13:25:00,94.97,95.01,94.96,94.99,7898.245973946045,78.5449,78.578,78.5367,78.5615,7898.246
2013-05-07 13:30:00,94.99,95.05,94.97,95.05,7077.648989639963,78.5615,78.6111,78.5449,78.6111,7077.649
2013-05-07 13:35:00,95.04,95.12,95.03,95.07,9436.86531951995,78.6028,78.669,78.5945,78.6276,9436.8653
2013-05-07 13:40:00,95.09,95.09,94.99,95.01,7898.245973946045,78.6442,78.6442,78.5615,78.578,7898.246
2013-05-07 13:45:00,95.0,95.0,94.95,94.96,9847.163811672992,78.5697,78.5697,78.5284,78.5367,9847.1638
2013-05-07 13:50:00,94.95,94.95,94.9,94.92,4821.007282798236,78.5284,78.5284,78.487,78.5036,4821.0073
2013-05-07 13:55:00,94.92,94.92,94.9,94.9,3179.8133141860703,78.5036,78.5036,78.487,78.487,3179.8133
2013-05-07 14:00:00,94.89,94.95,94.89,94.95,9334.29069648169,78.4788,78.5284,78.4788,78.5284,9334.2907
2013-05-07 14:05:00,94.95,94.96,94.92,94.93,6462.201251410401,78.5284,78.5367,78.5036,78.5118,6462.2013
2013-05-07 14:10:00,94.95,94.95,94.9,94.92,6257.0520053338805,78.5284,78.5284,78.487,78.5036,6257.052
2013-05-07 14:15:00,94.94,94.95,94.9,94.91,5949.328136219099,78.5201,78.5284,78.487,78.4953,5949.3281
2013-05-07 14:20:00,94.91,94.93,94.87,94.87,4513.283413683455,78.4953,78.5118,78.4622,78.4622,4513.2834
2013-05-07 14:25:00,94.87,94.94,94.86,94.93,3077.2386911478097,78.4622,78.5201,78.454,78.5118,3077.2387
2013-05-07 14:30:00,94.95,94.97,94.9,94.91,8000.820596984306,78.5284,78.5449,78.487,78.4953,8000.8206
2013-05-07 14:35:00,94.93,94.96,94.93,94.93,3590.111806339112,78.5118,78.5367,78.5118,78.5118,3590.1118
2013-05-07 14:40:00,94.95,94.97,94.89,94.93,16514.514309159913,78.5284,78.5449,78.4788,78.5118,16514.5143
2013-05-07 14:45:00,94.93,94.97,94.93,94.97,1743.7685916504256,78.5118,78.5449,78.5118,78.5449,1743.7686
2013-05-07 14:50:00,94.98,95.05,94.97,95.05,5949.328136219099,78.5532,78.6111,78.5449,78.6111,5949.3281
2013-05-07 14:55:00,95.05,95.06,95.0,95.05,9026.566827366907,78.6111,78.6194,78.5697,78.6111,9026.5668
2013-05-07 15:00:00,95.05,95.09,94.98,94.99,13334.700994973842,78.6111,78.6442,78.5532,78.5615,13334.701
2013-05-07 15:05:00,94.99,95.05,94.99,95.04,4718.432659759975,78.5615,78.6111,78.5615,78.6028,4718.4327
2013-05-07 15:10:00,95.04,95.04,94.99,95.03,7282.798235716484,78.6028,78.6028,78.5615,78.5945,7282.7982
2013-05-07 15:15:00,95.03,95.03,94.94,94.96,14257.872602318186,78.5945,78.5945,78.5201,78.5367,14257.8726
2013-05-07 15:20:00,94.96,94.97,94.91,94.97,11898.656272438198,78.5367,78.5449,78.4953,78.5449,11898.6563
2013-05-07 15:25:00,94.97,94.97,94.92,94.94,8411.119089137346,78.5449,78.5449,78.5036,78.5201,8411.1191
2013-05-07 15:30:00,94.95,94.99,94.95,94.98,17027.387424351215,78.5284,78.5615,78.5284,78.5532,17027.3874
2013-05-07 15:35:00,94.98,94.98,94.96,94.97,10667.760795979077,78.5532,78.5532,78.5367,78.5449,10667.7608
2013-05-07 15:40:00,94.97,95.0,94.96,95.0,11796.081649399935,78.5449,78.5697,78.5367,78.5697,11796.0816
2013-05-07 15:45:00,95.0,95.01,94.96,94.96,18668.58139296338,78.5697,78.578,78.5367,78.5367,18668.5814
2013-05-07 15:50:00,94.96,95.03,94.96,95.01,25130.78264437378,78.5367,78.5945,78.5367,78.578,25130.7826
2013-05-07 15:55:00,95.01,95.02,94.97,94.99,37952.61052415632,78.578,78.5863,78.5449,78.5615,37952.6105
2013-05-08 09:30:00,94.86,95.04,94.71,94.93,28823.469073751152,78.454,78.6028,78.3299,78.5118,28823.4691
2013-05-08 09:35:00,94.94,95.19,94.85,95.15,16411.939686121652,78.5201,78.7269,78.4457,78.6938,16411.9397
2013-05-08 09:40:00,95.14,95.14,94.82,94.96,14257.872602318186,78.6855,78.6855,78.4209,78.5367,14257.8726
2013-05-08 09:45:00,94.91,94.96,94.8,94.81,30156.93917324854,78.4953,78.5367,78.4043,78.4126,30156.9392
2013-05-08 09:50:00,94.88,94.88,94.76,94.78,12308.95476459124,78.4705,78.4705,78.3712,78.3878,12308.9548
2013-05-08 09:55:00,94.8,94.92,94.67,94.74,21848.39470714945,78.4043,78.5036,78.2968,78.3547,21848.3947
2013-05-08 10:00:00,94.74,94.76,94.71,94.73,15488.76807877731,78.3547,78.3712,78.3299,78.3464,15488.7681
2013-05-08 10:05:00,94.72,94.75,94.6,94.64,12308.95476459124,78.3382,78.363,78.2389,78.272,12308.9548
2013-05-08 10:10:00,94.66,94.76,94.66,94.76,15693.91732485383,78.2885,78.3712,78.2885,78.3712,15693.9173
2013-05-08 10:15:00,94.81,94.91,94.79,94.89,8205.969843060826,78.4126,78.4953,78.3961,78.4788,8205.9698
2013-05-08 10:20:00,94.89,94.95,94.88,94.92,2666.9401989947687,78.4788,78.5284,78.4705,78.5036,2666.9402
2013-05-08 10:25:00,94.95,94.95,94.87,94.9,11180.633911170376,78.5284,78.5284,78.4622,78.487,11180.6339
2013-05-08 10:30:00,94.9,94.92,94.87,94.92,12411.5293876295,78.487,78.5036,78.4622,78.5036,12411.5294
2013-05-08 10:35:00,94.94,95.0,94.93,94.95,10257.462303826032,78.5201,78.5697,78.5118,78.5284,10257.4623
2013-05-08 10:40:00,94.95,95.01,94.93,94.98,18463.43214688686,78.5284,78.578,78.5118,78.5532,18463.4321
2013-05-08 10:45:00,94.98,95.01,94.93,94.95,21848.39470714945,78.5532,78.578,78.5118,78.5284,21848.3947
2013-05-08 10:50:00,94.91,94.91,94.83,94.89,6359.626628372141,78.4953,78.4953,78.4291,78.4788,6359.6266
2013-05-08 10:55:00,94.88,94.94,94.84,94.89,9334.29069648169,78.4705,78.5201,78.4374,78.4788,9334.2907
2013-05-08 11:00:00,94.92,94.97,94.91,94.91,11283.208534208636,78.5036,78.5449,78.4953,78.4953,11283.2085
2013-05-08 11:05:00,94.93,94.97,94.92,94.96,5231.305774951277,78.5118,78.5449,78.5036,78.5367,5231.3058
2013-05-08 11:10:00,94.96,94.98,94.95,94.97,9129.14145040517,78.5367,78.5532,78.5284,78.5449,9129.1415
2013-05-08 11:15:00,94.97,94.97,94.87,94.89,4718.432659759975,78.5449,78.5449,78.4622,78.4788,4718.4327
2013-05-08 11:20:00,94.89,94.91,94.84,94.86,8821.417581290389,78.4788,78.4953,78.4374,78.454,8821.4176
2013-05-08 11:25:00,94.87,94.91,94.83,94.87,4308.134167606934,78.4622,78.4953,78.4291,78.4622,4308.1342
2013-05-08 11:30:00,94.89,94.97,94.88,94.96,10257.462303826032,78.4788,78.5449,78.4705,78.5367,10257.4623
2013-05-08 11:35:00,94.97,94.98,94.94,94.94,3384.962560262591,78.5449,78.5532,78.5201,78.5201,3384.9626
2013-05-08 11:40:00,94.92,94.95,94.9,94.94,3282.3879372243305,78.5036,78.5284,78.487,78.5201,3282.3879
2013-05-08 11:45:00,94.9,94.9,94.84,94.84,2974.6640681095496,78.487,78.487,78.4374,78.4374,2974.6641
2013-05-08 11:50:00,94.81,94.81,94.7,94.7,4205.559544568673,78.4126,78.4126,78.3216,78.3216,4205.5595
2013-05-08 11:55:00,94.71,94.73,94.64,94.65,3692.686429377372,78.3299,78.3464,78.272,78.2803,3692.6864
2013-05-08 12:00:00,94.64,94.66,94.61,94.63,7487.947481793004,78.272,78.2885,78.2472,78.2637,7487.9475
2013-05-08 12:05:00,94.61,94.64,94.54,94.57,4718.432659759975,78.2472,78.272,78.1893,78.2141,4718.4327
2013-05-08 12:10:00,94.57,94.68,94.57,94.68,5333.880397989537,78.2141,78.3051,78.2141,78.3051,5333.8804
2013-05-08 12:15:00,94.69,94.79,94.68,94.77,3590.111806339112,78.3134,78.3961,78.3051,78.3795,3590.1118
2013-05-08 12:20:00,94.77,94.77,94.72,94.76,3692.686429377372,78.3795,78.3795,78.3382,78.3712,3692.6864
2013-05-08 12:25:00,94.73,94.73,94.68,94.7,12616.67863370602,78.3464,78.3464,78.3051,78.3216,12616.6786
2013-05-08 12:30:00,94.69,94.71,94.61,94.62,7795.671350907785,78.3134,78.3299,78.2472,78.2555,7795.6714
2013-05-08 12:35:00,94.61,94.67,94.61,94.65,2051.4924607652065,78.2472,78.2968,78.2472,78.2803,2051.4925
2013-05-08 12:40:00,94.67,94.76,94.63,94.76,4102.984921530413,78.2968,78.3712,78.2637,78.3712,4102.9849
2013-05-08 12:45:00,94.74,94.84,94.71,94.81,6359.626628372141,78.3547,78.4374,78.3299,78.4126,6359.6266
2013-05-08 12:50:00,94.81,94.87,94.81,94.87,2256.6417068417272,78.4126,78.4622,78.4126,78.4622,2256.6417
2013-05-08 12:55:00,94.87,94.87,94.84,94.86,2769.514822033029,78.4622,78.4622,78.4374,78.454,2769.5148
2013-05-08 13:00:00,94.86,94.94,94.86,94.94,3692.686429377372,78.454,78.5201,78.454,78.5201,3692.6864
2013-05-08 13:05:00,94.94,94.97,94.91,94.92,10052.313057749512,78.5201,78.5449,78.4953,78.5036,10052.3131
2013-05-08 13:10:00,94.92,94.97,94.86,94.86,10565.186172940814,78.5036,78.5449,78.454,78.454,10565.1862
2013-05-08 13:15:00,94.86,94.9,94.85,94.87,4615.858036721715,78.454,78.487,78.4457,78.4622,4615.858
2013-05-08 13:20:00,94.88,94.97,94.88,94.97,3692.686429377372,78.4705,78.5449,78.4705,78.5449,3692.6864
2013-05-08 13:25:00,94.97,95.01,94.95,94.96,3179.8133141860703,78.5449,78.578,78.5284,78.5367,3179.8133
2013-05-08 13:30:00,94.95,94.99,94.95,94.97,3282.3879372243305,78.5284,78.5615,78.5284,78.5449,3282.3879
2013-05-08 13:35:00,94.99,95.01,94.95,94.97,4513.283413683455,78.5615,78.578,78.5284,78.5449,4513.2834
2013-05-08 13:40:00,94.97,94.99,94.93,94.93,4718.432659759975,78.5449,78.5615,78.5118,78.5118,4718.4327
2013-05-08 13:45:00,94.9,94.92,94.86,94.88,4000.410298492153,78.487,78.5036,78.454,78.4705,4000.4103
2013-05-08 13:50:00,94.88,94.96,94.88,94.96,6872.499743563442,78.4705,78.5367,78.4705,78.5367,6872.4997
2013-05-08 13:55:00,94.95,94.97,94.86,94.88,16206.790440045132,78.5284,78.5449,78.454,78.4705,16206.7904
2013-05-08 14:00:00,94.89,94.92,94.87,94.9,4923.581905836496,78.4788,78.5036,78.4622,78.487,4923.5819
2013-05-08 14:05:00,94.89,94.91,94.87,94.9,5333.880397989537,78.4788,78.4953,78.4622,78.487,5333.8804
2013-05-08 14:10:00,94.9,94.92,94.85,94.88,8923.992204328648,78.487,78.5036,78.4457,78.4705,8923.9922
2013-05-08 14:15:00,94.88,94.95,94.87,94.91,9231.71607344343,78.4705,78.5284,78.4622,78.4953,9231.7161
2013-05-08 14:20:00,94.92,95.0,94.92,94.99,9847.163811672992,78.5036,78.5697,78.5036,78.5615,9847.1638
2013-05-08 14:25:00,94.97,95.0,94.9,94.9,14873.320340547749,78.5449,78.5697,78.487,78.487,14873.3203
2013-05-08 14:30:00,94.9,94.95,94.87,94.93,8923.992204328648,78.487,78.5284,78.4622,78.5118,8923.9922
2013-05-08 14:35:00,94.92,94.92,94.8,94.8,8411.119089137346,78.5036,78.5036,78.4043,78.4043,8411.1191
2013-05-08 14:40:00,94.8,94.83,94.76,94.79,7693.096727869524,78.4043,78.4291,78.3712,78.3961,7693.0967
2013-05-08 14:45:00,94.79,94.88,94.77,94.82,6564.775874448661,78.3961,78.4705,78.3795,78.4209,6564.7759
2013-05-08 14:50:00,94.81,94.86,94.81,94.84,4821.007282798236,78.4126,78.454,78.4126,78.4374,4821.0073
2013-05-08 14:55:00,94.84,94.9,94.84,94.89,5436.455021027798,78.4374,78.487,78.4374,78.4788,5436.455
2013-05-08 15:00:00,94.89,94.91,94.89,94.9,3692.686429377372,78.4788,78.4953,78.4788,78.487,3692.6864
2013-05-08 15:05:00,94.91,94.96,94.91,94.96,4615.858036721715,78.4953,78.5367,78.4953,78.5367,4615.858
2013-05-08 15:10:00,94.98,95.01,94.98,94.99,7282.798235716484,78.5532,78.578,78.5532,78.5615,7282.7982
2013-05-08 15:15:00,95.0,95.04,94.99,95.02,6051.902759257359,78.5697,78.6028,78.5615,78.5863,6051.9028
2013-05-08 15:20:00,95.03,95.1,95.03,95.1,8616.268335213868,78.5945,78.6524,78.5945,78.6524,8616.2683
2013-05-08 15:25:00,95.08,95.16,95.08,95.1,17847.984408657296,78.6359,78.7021,78.6359,78.6524,17847.9844
2013-05-08 15:30:00,95.11,95.15,95.09,95.13,14463.021848394706,78.6607,78.6938,78.6442,78.6773,14463.0218
2013-05-08 15:35:00,95.13,95.14,95.08,95.09,19181.45450815468,78.6773,78.6855,78.6359,78.6442,19181.4545
2013-05-08 15:40:00,95.08,95.15,95.07,95.12,20207.200738537285,78.6359,78.6938,78.6276,78.669,20207.2007
2013-05-08 15:45:00,95.13,95.18,95.11,95.11,26464.25274387117,78.6773,78.7186,78.6607,78.6607,26464.2527
2013-05-08 15:50:00,95.11,95.16,95.06,95.08,38465.48363934762,78.6607,78.7021,78.6194,78.6359,38465.4836
2013-05-08 15:55:00,95.08,95.13,95.04,95.12,52825.93086470407,78.6359,78.6773,78.6028,78.669,52825.9309
2013-05-09 09:30:00,95.01,95.16,95.01,95.13,12616.67863370602,78.578,78.7021,78.578,78.6773,12616.6786
2013-05-09 09:35:00,95.06,95.11,94.99,94.99,10154.887680787771,78.6194,78.6607,78.5615,78.5615,10154.8877
2013-05-09 09:40:00,94.99,95.06,94.91,94.91,9026.566827366907,78.5615,78.6194,78.4953,78.4953,9026.5668
2013-05-09 09:45:00,94.91,95.02,94.9,94.97,8411.119089137346,78.4953,78.5863,78.487,78.5449,8411.1191
2013-05-09 09:50:00,94.97,95.0,94.95,94.97,11385.783157246897,78.5449,78.5697,78.5284,78.5449,11385.7832
2013-05-09 09:55:00,94.98,95.0,94.96,94.97,5641.604267104318,78.5532,78.5697,78.5367,78.5449,5641.6043
2013-05-09 10:00:00,94.98,95.13,94.97,95.11,10872.910042055595,78.5532,78.6773,78.5449,78.6607,10872.91
2013-05-09 10:05:00,95.08,95.11,95.04,95.09,26361.678120832905,78.6359,78.6607,78.6028,78.6442,26361.6781
2013-05-09 10:10:00,95.09,95.18,95.09,95.15,6359.626628372141,78.6442,78.7186,78.6442,78.6938,6359.6266
2013-05-09 10:15:00,95.14,95.19,95.14,95.16,11385.783157246897,78.6855,78.7269,78.6855,78.7021,11385.7832
2013-05-09 10:20:00,95.17,95.17,95.04,95.06,7282.798235716484,78.7103,78.7103,78.6028,78.6194,7282.7982
2013-05-09 10:25:00,95.06,95.07,95.02,95.03,14565.596471432968,78.6194,78.6276,78.5863,78.5945,14565.5965
2013-05-09 10:30:00,95.06,95.07,94.98,95.07,4821.007282798236,78.6194,78.6276,78.5532,78.6276,4821.0073
2013-05-09 10:35:00,95.07,95.13,95.06,95.09,6154.47738229562,78.6276,78.6773,78.6194,78.6442,6154.4774
2013-05-09 10:40:00,95.09,95.17,95.07,95.14,7795.671350907785,78.6442,78.7103,78.6276,78.6855,7795.6714
2013-05-09 10:45:00,95.16,95.16,95.12,95.15,4513.283413683455,78.7021,78.7021,78.669,78.6938,4513.2834
2013-05-09 10:50:00,95.14,95.15,95.04,95.08,8513.693712175607,78.6855,78.6938,78.6028,78.6359,8513.6937
2013-05-09 10:55:00,95.03,95.08,95.02,95.07,6975.074366601702,78.5945,78.6359,78.5863,78.6276,6975.0744
2013-05-09 11:00:00,95.06,95.16,95.04,95.13,14052.723356241666,78.6194,78.7021,78.6028,78.6773,14052.7234
2013-05-09 11:05:00,95.12,95.17,95.1,95.14,13744.999487126885,78.669,78.7103,78.6524,78.6855,13744.9995
2013-05-09 11:10:00,95.16,95.16,95.1,95.11,4821.007282798236,78.7021,78.7021,78.6524,78.6607,4821.0073
2013-05-09 11:15:00,95.11,95.13,95.05,95.07,6564.775874448661,78.6607,78.6773,78.6111,78.6276,6564.7759
2013-05-09 11:20:00,95.09,95.1,95.05,95.06,5744.178890142579,78.6442,78.6524,78.6111,78.6194,5744.1789
2013-05-09 11:25:00,95.04,95.15,95.03,95.15,11796.081649399935,78.6028,78.6938,78.5945,78.6938,11796.0816
2013-05-09 11:30:00,95.14,95.15,95.07,95.07,11488.357780285158,78.6855,78.6938,78.6276,78.6276,11488.3578
2013-05-09 11:35:00,95.07,95.11,95.05,95.06,6975.074366601702,78.6276,78.6607,78.6111,78.6194,6975.0744
2013-05-09 11:40:00,95.06,95.1,95.03,95.03,13129.551748897322,78.6194,78.6524,78.5945,78.5945,13129.5517
2013-05-09 11:45:00,95.03,95.03,95.01,95.01,5846.753513180839,78.5945,78.5945,78.578,78.578,5846.7535
2013-05-09 11:50:00,95.02,95.1,95.02,95.1,9436.86531951995,78.5863,78.6524,78.5863,78.6524,9436.8653
2013-05-09 11:55:00,95.09,95.11,95.08,95.08,4410.708790645194,78.6442,78.6607,78.6359,78.6359,4410.7088
2013-05-09 12:00:00,95.11,95.12,95.02,95.02,13950.148733203405,78.6607,78.669,78.5863,78.5863,13950.1487
2013-05-09 12:05:00,95.02,95.08,95.02,95.08,2974.6640681095496,78.5863,78.6359,78.5863,78.6359,2974.6641
2013-05-09 12:10:00,95.1,95.12,95.06,95.1,4308.134167606934,78.6524,78.669,78.6194,78.6524,4308.1342
2013-05-09 12:15:00,95.1,95.1,95.09,95.09,2461.790952918248,78.6524,78.6524,78.6442,78.6442,2461.791
2013-05-09 12:20:00,95.09,95.09,95.01,95.05,9539.43994255821,78.6442,78.6442,78.578,78.6111,9539.4399
2013-05-09 12:25:00,95.04,95.06,95.03,95.05,820.5969843060826,78.6028,78.6194,78.5945,78.6111,820.597
2013-05-09 12:30:00,95.03,95.11,95.03,95.08,7282.798235716484,78.5945,78.6607,78.5945,78.6359,7282.7982
2013-05-09 12:35:00,95.08,95.11,95.07,95.09,6359.626628372141,78.6359,78.6607,78.6276,78.6442,6359.6266
2013-05-09 12:40:00,95.09,95.11,95.05,95.05,5846.753513180839,78.6442,78.6607,78.6111,78.6111,5846.7535
2013-05-09 12:45:00,95.05,95.11,95.04,95.09,3077.2386911478097,78.6111,78.6607,78.6028,78.6442,3077.2387
2013-05-09 12:50:00,95.09,95.09,95.03,95.06,2974.6640681095496,78.6442,78.6442,78.5945,78.6194,2974.6641
2013-05-09 12:55:00,95.08,95.12,95.08,95.11,12001.23089547646,78.6359,78.669,78.6359,78.6607,12001.2309
2013-05-09 13:00:00,95.13,95.16,95.09,95.16,13847.574110165144,78.6773,78.7021,78.6442,78.7021,13847.5741
2013-05-09 13:05:00,95.16,95.2,95.16,95.19,3179.8133141860703,78.7021,78.7351,78.7021,78.7269,3179.8133
2013-05-09 13:10:00,95.19,95.24,95.19,95.24,5846.753513180839,78.7269,78.7682,78.7269,78.7682,5846.7535
2013-05-09 13:15:00,95.24,95.29,95.22,95.29,3795.261052415632,78.7682,78.8096,78.7517,78.8096,3795.2611
2013-05-09 13:20:00,95.27,95.33,95.27,95.33,5744.178890142579,78.793,78.8427,78.793,78.8427,5744.1789
2013-05-09 13:25:00,95.32,95.35,95.27,95.27,13744.999487126885,78.8344,78.8592,78.793,78.793,13744.9995
2013-05-09 13:30:00,95.28,95.35,95.26,95.35,10565.186172940814,78.8013,78.8592,78.7848,78.8592,10565.1862
2013-05-09 13:35:00,95.35,95.35,95.29,95.32,7385.372858754744,78.8592,78.8592,78.8096,78.8344,7385.3729
2013-05-09 13:40:00,95.32,95.34,95.27,95.3,10360.036926864292,78.8344,78.8509,78.793,78.8179,10360.0369
2013-05-09 13:45:00,95.3,95.35,95.29,95.31,19694.327623345984,78.8179,78.8592,78.8096,78.8261,19694.3276
2013-05-09 13:50:00,95.3,95.32,95.28,95.31,6872.499743563442,78.8179,78.8344,78.8013,78.8261,6872.4997
2013-05-09 13:55:00,95.31,95.34,95.29,95.31,10462.611549902556,78.8261,78.8509,78.8096,78.8261,10462.6115
2013-05-09 14:00:00,95.32,95.35,95.32,95.33,5436.455021027798,78.8344,78.8592,78.8344,78.8427,5436.455
2013-05-09 14:05:00,95.33,95.35,95.27,95.27,10565.186172940814,78.8427,78.8592,78.793,78.793,10565.1862
2013-05-09 14:10:00,95.27,95.3,95.26,95.28,11796.081649399935,78.793,78.8179,78.7848,78.8013,11796.0816
2013-05-09 14:15:00,95.28,95.28,95.27,95.27,4102.984921530413,78.8013,78.8013,78.793,78.793,4102.9849
2013-05-09 14:20:00,95.29,95.33,95.28,95.33,2769.514822033029,78.8096,78.8427,78.8013,78.8427,2769.5148
2013-05-09 14:25:00,95.32,95.34,95.28,95.31,14668.171094471229,78.8344,78.8509,78.8013,78.8261,14668.1711
2013-05-09 14:30:00,95.3,95.36,95.29,95.35,5539.029644066058,78.8179,78.8675,78.8096,78.8592,5539.0296
2013-05-09 14:35:00,95.34,95.34,95.22,95.24,9539.43994255821,78.8509,78.8509,78.7517,78.7682,9539.4399
2013-05-09 14:40:00,95.23,95.23,95.15,95.16,21027.797722843367,78.76,78.76,78.6938,78.7021,21027.7977
2013-05-09 14:45:00,95.16,95.16,95.04,95.04,9231.71607344343,78.7021,78.7021,78.6028,78.6028,9231.7161
2013-05-09 14:50:00,95.07,95.1,95.04,95.08,9129.14145040517,78.6276,78.6524,78.6028,78.6359,9129.1415
2013-05-09 14:55:00,95.07,95.07,95.0,95.03,22771.5663144938,78.6276,78.6276,78.5697,78.5945,22771.5663
2013-05-09 15:00:00,95.04,95.05,94.93,95.03,26874.551236024206,78.6028,78.6111,78.5118,78.5945,26874.5512
2013-05-09 15:05:00,95.0,95.13,95.0,95.07,15181.044209662528,78.5697,78.6773,78.5697,78.6276,15181.0442
2013-05-09 15:10:00,95.06,95.21,95.06,95.13,9129.14145040517,78.6194,78.7434,78.6194,78.6773,9129.1415
2013-05-09 15:15:00,95.12,95.26,95.12,95.26,13232.126371935585,78.669,78.7848,78.669,78.7848,13232.1264
2013-05-09 15:20:00,95.25,95.32,95.25,95.31,12616.67863370602,78.7765,78.8344,78.7765,78.8261,12616.6786
2013-05-09 15:25:00,95.31,95.33,95.27,95.3,9744.58918863473,78.8261,78.8427,78.793,78.8179,9744.5892
2013-05-09 15:30:00,95.32,95.4,95.32,95.35,11283.208534208636,78.8344,78.9006,78.8344,78.8592,11283.2085
2013-05-09 15:35:00,95.35,95.37,95.23,95.23,12206.38014155298,78.8592,78.8757,78.76,78.76,12206.3801
2013-05-09 15:40:00,95.26,95.31,95.19,95.2,13744.999487126885,78.7848,78.8261,78.7269,78.7351,13744.9995
2013-05-09 15:45:00,95.21,95.26,95.15,95.26,37337.16278592676,78.7434,78.7848,78.6938,78.7848,37337.1628
2013-05-09 15:50:00,95.26,95.26,95.04,95.07,38362.90901630936,78.7848,78.7848,78.6028,78.6276,38362.909
2013-05-09 15:55:00,95.08,95.3,95.08,95.3,39080.93137757719,78.6359,78.8179,78.6359,78.8179,39080.9314
2013-05-10 09:30:00,96.04,96.09,95.7,95.96,45132.83413683454,79.4299,79.4712,79.1487,79.3637,45132.8341
2013-05-10 09:35:00,96.01,96.33,95.92,96.12,47594.62508975279,79.4051,79.6697,79.3306,79.496,47594.6251
2013-05-10 09:40:00,96.13,96.61,96.13,96.55,57544.363524464046,79.5043,79.9013,79.5043,79.8517,57544.3635
2013-05-10 09:45:00,96.6,96.66,96.5,96.55,33439.32711047287,79.893,79.9426,79.8103,79.8517,33439.3271
2013-05-10 09:50:00,96.52,96.66,96.5,96.65,16411.939686121652,79.8269,79.9426,79.8103,79.9344,16411.9397
2013-05-10 09:55:00,96.64,96.78,96.48,96.57,19181.45450815468,79.9261,80.0419,79.7938,79.8682,19181.4545
2013-05-10 10:00:00,96.61,96.68,96.56,96.61,23899.887167914658,79.9013,79.9592,79.8599,79.9013,23899.8872
2013-05-10 10:05:00,96.62,96.74,96.61,96.69,17335.111293465994,79.9096,80.0088,79.9013,79.9675,17335.1113
2013-05-10 10:10:00,96.74,96.77,96.67,96.71,14463.021848394706,80.0088,80.0336,79.9509,79.984,14463.0218
2013-05-10 10:15:00,96.7,96.84,96.7,96.82,21027.797722843367,79.9757,80.0915,79.9757,80.075,21027.7977
2013-05-10 10:20:00,96.82,96.86,96.71,96.81,18668.58139296338,80.075,80.1081,79.984,80.0667,18668.5814
2013-05-10 10:25:00,96.81,96.84,96.72,96.74,26259.103497794644,80.0667,80.0915,79.9923,80.0088,26259.1035
2013-05-10 10:30:00,96.74,96.74,96.45,96.45,24617.90952918248,80.0088,80.0088,79.769,79.769,24617.9095
2013-05-10 10:35:00,96.48,96.52,96.44,96.49,15181.044209662528,79.7938,79.8269,79.7607,79.802,15181.0442
2013-05-10 10:40:00,96.5,96.51,96.44,96.48,9949.738434711251,79.8103,79.8186,79.7607,79.7938,9949.7384
2013-05-10 10:45:00,96.46,96.54,96.41,96.48,13847.574110165144,79.7772,79.8434,79.7359,79.7938,13847.5741
2013-05-10 10:50:00,96.5,96.65,96.48,96.63,15181.044209662528,79.8103,79.9344,79.7938,79.9178,15181.0442
2013-05-10 10:55:00,96.6,96.6,96.49,96.53,8308.544466099087,79.893,79.893,79.802,79.8351,8308.5445
2013-05-10 11:00:00,96.53,96.58,96.51,96.53,12103.80551851472,79.8351,79.8765,79.8186,79.8351,12103.8055
2013-05-10 11:05:00,96.52,96.65,96.52,96.63,8923.992204328648,79.8269,79.9344,79.8269,79.9178,8923.9922
2013-05-10 11:10:00,96.61,96.65,96.57,96.59,8923.992204328648,79.9013,79.9344,79.8682,79.8847,8923.9922
2013-05-10 11:15:00,96.58,96.61,96.55,96.59,25335.9318904503,79.8765,79.9013,79.8517,79.8847,25335.9319
2013-05-10 11:20:00,96.58,96.6,96.5,96.5,10257.462303826032,79.8765,79.893,79.8103,79.8103,10257.4623
2013-05-10 11:25:00,96.52,96.66,96.52,96.66,12206.38014155298,79.8269,79.9426,79.8269,79.9426,12206.3801
2013-05-10 11:30:00,96.66,96.68,96.6,96.63,10667.760795979077,79.9426,79.9592,79.893,79.9178,10667.7608
2013-05-10 11:35:00,96.63,96.79,96.59,96.72,13950.148733203405,79.9178,80.0502,79.8847,79.9923,13950.1487
2013-05-10 11:40:00,96.73,96.73,96.6,96.68,3795.261052415632,80.0005,80.0005,79.893,79.9592,3795.2611
2013-05-10 11:45:00,96.67,96.7,96.59,96.63,6769.925120525182,79.9509,79.9757,79.8847,79.9178,6769.9251
2013-05-10 11:50:00,96.61,96.61,96.52,96.52,8718.842958252128,79.9013,79.9013,79.8269,79.8269,8718.843
2013-05-10 11:55:00,96.52,96.55,96.44,96.48,4000.410298492153,79.8269,79.8517,79.7607,79.7938,4000.4103
2013-05-10 12:00:00,96.47,96.54,96.46,96.52,9026.566827366907,79.7855,79.8434,79.7772,79.8269,9026.5668
2013-05-10 12:05:00,96.52,96.52,96.47,96.52,9642.014565596472,79.8269,79.8269,79.7855,79.8269,9642.0146
2013-05-10 12:10:00,96.52,96.55,96.5,96.53,8616.268335213868,79.8269,79.8517,79.8103,79.8351,8616.2683
2013-05-10 12:15:00,96.54,96.61,96.54,96.61,6462.201251410401,79.8434,79.9013,79.8434,79.9013,6462.2013
2013-05-10 12:20:00,96.56,96.63,96.54,96.6,3590.111806339112,79.8599,79.9178,79.8434,79.893,3590.1118
2013-05-10 12:25:00,96.58,96.61,96.56,96.56,5026.156528874756,79.8765,79.9013,79.8599,79.8599,5026.1565
2013-05-10 12:30:00,96.59,96.65,96.58,96.63,8923.992204328648,79.8847,79.9344,79.8765,79.9178,8923.9922
2013-05-10 12:35:00,96.62,96.68,96.6,96.64,10052.313057749512,79.9096,79.9592,79.893,79.9261,10052.3131
2013-05-10 12:40:00,96.63,96.69,96.6,96.67,7180.223612678223,79.9178,79.9675,79.893,79.9509,7180.2236
2013-05-10 12:45:00,96.65,96.7,96.63,96.67,6359.626628372141,79.9344,79.9757,79.9178,79.9509,6359.6266
2013-05-10 12:50:00,96.69,96.71,96.62,96.62,5846.753513180839,79.9675,79.984,79.9096,79.9096,5846.7535
2013-05-10 12:55:00,96.66,96.68,96.62,96.62,2256.6417068417272,79.9426,79.9592,79.9096,79.9096,2256.6417
2013-05-10 13:00:00,96.62,96.7,96.62,96.66,7180.223612678223,79.9096,79.9757,79.9096,79.9426,7180.2236
2013-05-10 13:05:00,96.67,96.78,96.67,96.73,7282.798235716484,79.9509,80.0419,79.9509,80.0005,7282.7982
2013-05-10 13:10:00,96.72,96.75,96.71,96.72,2769.514822033029,79.9923,80.0171,79.984,79.9923,2769.5148
2013-05-10 13:15:00,96.73,96.73,96.69,96.73,5128.731151913016,80.0005,80.0005,79.9675,80.0005,5128.7312
2013-05-10 13:20:00,96.71,96.76,96.69,96.74,14360.447225356444,79.984,80.0253,79.9675,80.0088,14360.4472
2013-05-10 13:25:00,96.74,96.84,96.73,96.84,8616.268335213868,80.0088,80.0915,80.0005,80.0915,8616.2683
2013-05-10 13:30:00,96.81,96.87,96.81,96.84,8103.395220022566,80.0667,80.1163,80.0667,80.0915,8103.3952
2013-05-10 13:35:00,96.85,96.87,96.8,96.82,18155.70827777208,80.0998,80.1163,80.0584,80.075,18155.7083
2013-05-10 13:40:00,96.8,96.82,96.8,96.8,7077.648989639963,80.0584,80.075,80.0584,80.0584,7077.649
2013-05-10 13:45:00,96.81,96.88,96.81,96.88,9231.71607344343,80.0667,80.1246,80.0667,80.1246,9231.7161
2013-05-10 13:50:00,96.88,96.88,96.85,96.87,6359.626628372141,80.1246,80.1246,80.0998,80.1163,6359.6266
2013-05-10 13:55:00,96.86,96.91,96.84,96.89,9436.86531951995,80.1081,80.1494,80.0915,80.1329,9436.8653
2013-05-10 14:00:00,96.89,96.91,96.88,96.9,7282.798235716484,80.1329,80.1494,80.1246,80.1411,7282.7982
2013-05-10 14:05:00,96.9,96.91,96.88,96.91,12924.402502820802,80.1411,80.1494,80.1246,80.1494,12924.4025
2013-05-10 14:10:00,96.91,96.95,96.9,96.94,16924.812801312954,80.1494,80.1825,80.1411,80.1742,16924.8128
2013-05-10 14:15:00,96.94,96.94,96.91,96.92,14155.297979279923,80.1742,80.1742,80.1494,80.1577,14155.298
2013-05-10 14:20:00,96.94,96.94,96.9,96.91,14770.745717509488,80.1742,80.1742,80.1411,80.1494,14770.7457
2013-05-10 14:25:00,96.91,96.96,96.91,96.94,12719.25325674428,80.1494,80.1908,80.1494,80.1742,12719.2533
2013-05-10 14:30:00,96.94,97.03,96.94,97.02,14360.447225356444,80.1742,80.2486,80.1742,80.2404,14360.4472
2013-05-10 14:35:00,97.0,97.0,96.97,96.98,12616.67863370602,80.2238,80.2238,80.199,80.2073,12616.6786
2013-05-10 14:40:00,96.98,97.03,96.95,97.03,16514.514309159913,80.2073,80.2486,80.1825,80.2486,16514.5143
2013-05-10 14:45:00,97.02,97.05,97.0,97.04,10052.313057749512,80.2404,80.2652,80.2238,80.2569,10052.3131
2013-05-10 14:50:00,97.02,97.04,96.99,97.0,11693.507026361678,80.2404,80.2569,80.2156,80.2238,11693.507
2013-05-10 14:55:00,97.01,97.02,96.91,96.91,5641.604267104318,80.2321,80.2404,80.1494,80.1494,5641.6043
2013-05-10 15:00:00,96.91,96.94,96.9,96.91,8000.820596984306,80.1494,80.1742,80.1411,80.1494,8000.8206
2013-05-10 15:05:00,96.9,96.95,96.9,96.93,7180.223612678223,80.1411,80.1825,80.1411,80.1659,7180.2236
2013-05-10 15:10:00,96.92,96.96,96.9,96.96,11796.081649399935,80.1577,80.1908,80.1411,80.1908,11796.0816
2013-05-10 15:15:00,96.95,96.96,96.93,96.96,10667.760795979077,80.1825,80.1908,80.1659,80.1908,10667.7608
2013-05-10 15:20:00,96.95,96.99,96.95,96.97,11590.932403323415,80.1825,80.2156,80.1825,80.199,11590.9324
2013-05-10 15:25:00,96.95,96.97,96.87,96.87,14873.320340547749,80.1825,80.199,80.1163,80.1163,14873.3203
2013-05-10 15:30:00,96.88,96.91,96.87,96.91,17129.962047389476,80.1246,80.1494,80.1163,80.1494,17129.962
2013-05-10 15:35:00,96.92,96.93,96.88,96.89,12616.67863370602,80.1577,80.1659,80.1246,80.1329,12616.6786
2013-05-10 15:40:00,96.9,96.95,96.86,96.92,23899.887167914658,80.1411,80.1825,80.1081,80.1577,23899.8872
2013-05-10 15:45:00,96.92,97.0,96.91,96.99,24105.036413991176,80.1577,80.2238,80.1494,80.2156,24105.0364
2013-05-10 15:50:00,97.0,97.02,96.95,97.01,25848.805005641603,80.2238,80.2404,80.1825,80.2321,25848.805
2013-05-10 15:55:00,97.01,97.08,97.01,97.08,45337.983382911065,80.2321,80.29,80.2321,80.29,45337.9834
2013-05-13 09:30:00,96.72,96.98,96.71,96.82,25643.65575956508,79.9923,80.2073,79.984,80.075,25643.6558
2013-05-13 09:35:00,96.81,96.95,96.75,96.93,25130.78264437378,80.0667,80.1825,80.0171,80.1659,25130.7826
2013-05-13 09:40:00,96.95,97.02,96.87,96.94,40516.97610011283,80.1825,80.2404,80.1163,80.1742,40516.9761
2013-05-13 09:45:00,96.91,96.94,96.87,96.91,9026.566827366907,80.1494,80.1742,80.1163,80.1494,9026.5668
2013-05-13 09:50:00,96.91,96.94,96.81,96.83,21335.52159195815,80.1494,80.1742,80.0667,80.0832,21335.5216
2013-05-13 09:55:00,96.83,96.96,96.82,96.91,23694.737921838136,80.0832,80.1908,80.075,80.1494,23694.7379
2013-05-13 10:00:00,96.89,97.05,96.86,97.05,11078.059288132115,80.1329,80.2652,80.1081,80.2652,11078.0593
2013-05-13 10:05:00,97.03,97.09,97.0,97.02,5949.328136219099,80.2486,80.2983,80.2238,80.2404,5949.3281
2013-05-13 10:10:00,96.99,97.08,96.98,97.05,17232.536670427737,80.2156,80.29,80.2073,80.2652,17232.5367
2013-05-13 10:15:00,97.04,97.1,97.0,97.09,14052.723356241666,80.2569,80.3065,80.2238,80.2983,14052.7234
2013-05-13 10:20:00,97.1,97.2,97.08,97.2,13129.551748897322,80.3065,80.3892,80.29,80.3892,13129.5517
2013-05-13 10:25:00,97.17,97.21,97.08,97.1,11898.656272438198,80.3644,80.3975,80.29,80.3065,11898.6563
2013-05-13 10:30:00,97.11,97.23,97.08,97.18,9231.71607344343,80.3148,80.4141,80.29,80.3727,9231.7161
2013-05-13 10:35:00,97.18,97.25,97.18,97.23,7077.648989639963,80.3727,80.4306,80.3727,80.4141,7077.649
2013-05-13 10:40:00,97.22,97.3,97.21,97.24,9334.29069648169,80.4058,80.472,80.3975,80.4223,9334.2907
2013-05-13 10:45:00,97.28,97.28,97.24,97.27,7180.223612678223,80.4554,80.4554,80.4223,80.4471,7180.2236
2013-05-13 10:50:00,97.26,97.31,97.26,97.31,9436.86531951995,80.4389,80.4802,80.4389,80.4802,9436.8653
2013-05-13 10:55:00,97.3,97.32,97.23,97.23,4102.984921530413,80.472,80.4885,80.4141,80.4141,4102.9849
2013-05-13 11:00:00,97.25,97.31,97.25,97.28,6769.925120525182,80.4306,80.4802,80.4306,80.4554,6769.9251
2013-05-13 11:05:00,97.27,97.32,97.26,97.3,9436.86531951995,80.4471,80.4885,80.4389,80.472,9436.8653
2013-05-13 11:10:00,97.29,97.38,97.29,97.36,5949.328136219099,80.4637,80.5381,80.4637,80.5216,5949.3281
2013-05-13 11:15:00,97.36,97.36,97.32,97.34,2051.4924607652065,80.5216,80.5216,80.4885,80.505,2051.4925
2013-05-13 11:20:00,97.35,97.35,97.27,97.29,11385.783157246897,80.5133,80.5133,80.4471,80.4637,11385.7832
2013-05-13 11:25:00,97.3,97.36,97.23,97.36,5436.455021027798,80.472,80.5216,80.4141,80.5216,5436.455
2013-05-13 11:30:00,97.33,97.41,97.32,97.41,5539.029644066058,80.4968,80.5629,80.4885,80.5629,5539.0296
2013-05-13 11:35:00,97.41,97.48,97.41,97.48,5128.731151913016,80.5629,80.6208,80.5629,80.6208,5128.7312
2013-05-13 11:40:00,97.48,97.49,97.42,97.47,4923.581905836496,80.6208,80.6291,80.5712,80.6126,4923.5819
2013-05-13 11:45:00,97.46,97.58,97.43,97.58,24925.63339829726,80.6043,80.7035,80.5795,80.7035,24925.6334
2013-05-13 11:50:00,97.58,97.59,97.54,97.55,5026.156528874756,80.7035,80.7118,80.6704,80.6787,5026.1565
2013-05-13 11:55:00,97.54,97.58,97.54,97.57,3487.537183300851,80.6704,80.7035,80.6704,80.6953,3487.5372
2013-05-13 12:00:00,97.58,97.64,97.57,97.62,5128.731151913016,80.7035,80.7531,80.6953,80.7366,5128.7312
2013-05-13 12:05:00,97.63,97.66,97.58,97.61,12719.25325674428,80.7449,80.7697,80.7035,80.7283,12719.2533
2013-05-13 12:10:00,97.61,97.64,97.56,97.59,6667.350497486921,80.7283,80.7531,80.687,80.7118,6667.3505
2013-05-13 12:15:00,97.57,97.63,97.57,97.62,14770.745717509488,80.6953,80.7449,80.6953,80.7366,14770.7457
2013-05-13 12:20:00,97.62,97.62,97.57,97.59,6872.499743563442,80.7366,80.7366,80.6953,80.7118,6872.4997
2013-05-13 12:25:00,97.6,97.62,97.56,97.62,8411.119089137346,80.7201,80.7366,80.687,80.7366,8411.1191
2013-05-13 12:30:00,97.61,97.63,97.54,97.56,13847.574110165144,80.7283,80.7449,80.6704,80.687,13847.5741
2013-05-13 12:35:00,97.57,97.59,97.55,97.58,3282.3879372243305,80.6953,80.7118,80.6787,80.7035,3282.3879
2013-05-13 12:40:00,97.56,97.58,97.53,97.56,2154.067083803467,80.687,80.7035,80.6622,80.687,2154.0671
2013-05-13 12:45:00,97.53,97.59,97.52,97.53,10462.611549902556,80.6622,80.7118,80.6539,80.6622,10462.6115
2013-05-13 12:50:00,97.54,97.6,97.52,97.6,25335.9318904503,80.6704,80.7201,80.6539,80.7201,25335.9319
2013-05-13 12:55:00,97.61,97.64,97.58,97.63,4410.708790645194,80.7283,80.7531,80.7035,80.7449,4410.7088
2013-05-13 13:00:00,97.63,97.64,97.59,97.64,6975.074366601702,80.7449,80.7531,80.7118,80.7531,6975.0744
2013-05-13 13:05:00,97.64,97.68,97.62,97.66,9847.163811672992,80.7531,80.7862,80.7366,80.7697,9847.1638
2013-05-13 13:10:00,97.66,97.68,97.66,97.66,3692.686429377372,80.7697,80.7862,80.7697,80.7697,3692.6864
2013-05-13 13:15:00,97.66,97.71,97.66,97.7,8411.119089137346,80.7697,80.811,80.7697,80.8028,8411.1191
2013-05-13 13:20:00,97.73,97.73,97.68,97.7,4205.559544568673,80.8276,80.8276,80.7862,80.8028,4205.5595
2013-05-13 13:25:00,97.68,97.68,97.59,97.59,5539.029644066058,80.7862,80.7862,80.7118,80.7118,5539.0296
2013-05-13 13:30:00,97.59,97.68,97.59,97.68,13437.275618012103,80.7118,80.7862,80.7118,80.7862,13437.2756
2013-05-13 13:35:00,97.67,97.68,97.64,97.66,5744.178890142579,80.778,80.7862,80.7531,80.7697,5744.1789
2013-05-13 13:40:00,97.66,97.68,97.62,97.62,7590.522104831264,80.7697,80.7862,80.7366,80.7366,7590.5221
2013-05-13 13:45:00,97.62,97.63,97.61,97.63,9231.71607344343,80.7366,80.7449,80.7283,80.7449,9231.7161
2013-05-13 13:50:00,97.63,97.69,97.62,97.68,6667.350497486921,80.7449,80.7945,80.7366,80.7862,6667.3505
2013-05-13 13:55:00,97.68,97.73,97.66,97.66,10257.462303826032,80.7862,80.8276,80.7697,80.7697,10257.4623
2013-05-13 14:00:00,97.67,97.7,97.63,97.7,9949.738434711251,80.778,80.8028,80.7449,80.8028,9949.7384
2013-05-13 14:05:00,97.71,97.73,97.69,97.71,5641.604267104318,80.811,80.8276,80.7945,80.811,5641.6043
2013-05-13 14:10:00,97.71,97.74,97.69,97.74,11385.783157246897,80.811,80.8359,80.7945,80.8359,11385.7832
2013-05-13 14:15:00,97.74,97.76,97.73,97.75,10052.313057749512,80.8359,80.8524,80.8276,80.8441,10052.3131
2013-05-13 14:20:00,97.74,97.77,97.72,97.77,12308.95476459124,80.8359,80.8607,80.8193,80.8607,12308.9548
2013-05-13 14:25:00,97.74,97.81,97.74,97.8,10052.313057749512,80.8359,80.8937,80.8359,80.8855,10052.3131
2013-05-13 14:30:00,97.79,97.84,97.77,97.83,10462.611549902556,80.8772,80.9186,80.8607,80.9103,10462.6115
2013-05-13 14:35:00,97.81,97.81,97.76,97.77,9436.86531951995,80.8937,80.8937,80.8524,80.8607,9436.8653
2013-05-13 14:40:00,97.76,97.79,97.76,97.77,7898.245973946045,80.8524,80.8772,80.8524,80.8607,7898.246
2013-05-13 14:45:00,97.78,97.79,97.76,97.78,9642.014565596472,80.8689,80.8772,80.8524,80.8689,9642.0146
2013-05-13 14:50:00,97.78,97.81,97.76,97.81,18566.00676992512,80.8689,80.8937,80.8524,80.8937,18566.0068
2013-05-13 14:55:00,97.81,97.82,97.75,97.82,14155.297979279923,80.8937,80.902,80.8441,80.902,14155.298
2013-05-13 15:00:00,97.83,97.83,97.7,97.7,14463.021848394706,80.9103,80.9103,80.8028,80.8028,14463.0218
2013-05-13 15:05:00,97.7,97.7,97.58,97.62,11385.783157246897,80.8028,80.8028,80.7035,80.7366,11385.7832
2013-05-13 15:10:00,97.59,97.59,97.49,97.49,14975.894963586008,80.7118,80.7118,80.6291,80.6291,14975.895
2013-05-13 15:15:00,97.49,97.56,97.47,97.53,15078.46958662427,80.6291,80.687,80.6126,80.6622,15078.4696
2013-05-13 15:20:00,97.54,97.58,97.53,97.58,14155.297979279923,80.6704,80.7035,80.6622,80.7035,14155.298
2013-05-13 15:25:00,97.59,97.64,97.58,97.64,14565.596471432968,80.7118,80.7531,80.7035,80.7531,14565.5965
2013-05-13 15:30:00,97.63,97.63,97.58,97.61,19796.902246384245,80.7449,80.7449,80.7035,80.7283,19796.9022
2013-05-13 15:35:00,97.61,97.64,97.61,97.64,13129.551748897322,80.7283,80.7531,80.7283,80.7531,13129.5517
2013-05-13 15:40:00,97.64,97.68,97.63,97.68,21643.24546107293,80.7531,80.7862,80.7449,80.7862,21643.2455
2013-05-13 15:45:00,97.68,97.71,97.68,97.71,25438.506513488563,80.7862,80.811,80.7862,80.811,25438.5065
2013-05-13 15:50:00,97.71,97.71,97.68,97.7,28413.17058159811,80.811,80.811,80.7862,80.8028,28413.1706
2013-05-13 15:55:00,97.7,97.82,97.69,97.82,51697.61001128321,80.8028,80.902,80.7945,80.902,51697.61
2013-05-14 09:30:00,98.12,98.58,97.89,98.44,120422.60744691762,81.1501,81.5306,80.9599,81.4148,120422.6074
2013-05-14 09:35:00,98.4,98.51,98.32,98.48,22976.71556057032,81.3817,81.4727,81.3155,81.4479,22976.7156
2013-05-14 09:40:00,98.46,98.53,98.43,98.53,31798.1331418607,81.4313,81.4892,81.4065,81.4892,31798.1331
2013-05-14 09:45:00,98.52,98.56,98.46,98.52,16924.812801312954,81.481,81.514,81.4313,81.481,16924.8128
2013-05-14 09:50:00,98.54,98.59,98.48,98.53,23387.01405272336,81.4975,81.5388,81.4479,81.4892,23387.0141
2013-05-14 09:55:00,98.52,98.67,98.47,98.67,12924.402502820802,81.481,81.605,81.4396,81.605,12924.4025
2013-05-14 10:00:00,98.64,98.72,98.62,98.67,14668.171094471229,81.5802,81.6464,81.5637,81.605,14668.1711
2013-05-14 10:05:00,98.67,98.73,98.66,98.7,16924.812801312954,81.605,81.6546,81.5967,81.6298,16924.8128
2013-05-14 10:10:00,98.71,98.89,98.68,98.86,22566.41706841727,81.6381,81.787,81.6133,81.7622,22566.4171
2013-05-14 10:15:00,98.86,98.94,98.85,98.93,33131.60324135808,81.7622,81.8283,81.7539,81.82,33131.6032
2013-05-14 10:20:00,98.93,98.94,98.72,98.73,11898.656272438198,81.82,81.8283,81.6464,81.6546,11898.6563
2013-05-14 10:25:00,98.72,98.97,98.72,98.95,23797.3125448764,81.6464,81.8531,81.6464,81.8366,23797.3125
2013-05-14 10:30:00,98.93,99.07,98.92,99.05,23079.290183608573,81.82,81.9358,81.8118,81.9193,23079.2902
2013-05-14 10:35:00,99.02,99.31,99.01,99.29,29028.61831982768,81.8945,82.1343,81.8862,82.1178,29028.6183
2013-05-14 10:40:00,99.31,99.35,99.17,99.21,18668.58139296338,82.1343,82.1674,82.0185,82.0516,18668.5814
2013-05-14 10:45:00,99.21,99.28,99.2,99.27,8513.693712175607,82.0516,82.1095,82.0433,82.1012,8513.6937
2013-05-14 10:50:00,99.27,99.31,99.19,99.31,12001.23089547646,82.1012,82.1343,82.0351,82.1343,12001.2309
2013-05-14 10:55:00,99.3,99.34,99.22,99.34,15796.491947892093,82.1261,82.1591,82.0599,82.1591,15796.4919
2013-05-14 11:00:00,99.31,99.38,99.3,99.36,13847.574110165144,82.1343,82.1922,82.1261,82.1757,13847.5741
2013-05-14 11:05:00,99.36,99.4,99.33,99.37,19078.87988511642,82.1757,82.2088,82.1509,82.1839,19078.8799
2013-05-14 11:10:00,99.35,99.37,99.3,99.32,22463.84244537901,82.1674,82.1839,82.1261,82.1426,22463.8424
2013-05-14 11:15:00,99.33,99.43,99.31,99.41,28105.44671248333,82.1509,82.2336,82.1343,82.217,28105.4467
2013-05-14 11:20:00,99.43,99.47,99.41,99.45,12514.10401066776,82.2336,82.2667,82.217,82.2501,12514.104
2013-05-14 11:25:00,99.46,99.6,99.46,99.59,18566.00676992512,82.2584,82.3742,82.2584,82.3659,18566.0068
2013-05-14 11:30:00,99.59,99.59,99.48,99.53,18053.13365473381,82.3659,82.3659,82.2749,82.3163,18053.1337
2013-05-14 11:35:00,99.53,99.62,99.53,99.57,12206.38014155298,82.3163,82.3907,82.3163,82.3494,12206.3801
2013-05-14 11:40:00,99.56,99.59,99.53,99.57,9334.29069648169,82.3411,82.3659,82.3163,82.3494,9334.2907
2013-05-14 11:45:00,99.58,99.7,99.58,99.69,21540.670838034668,82.3576,82.4569,82.3576,82.4486,21540.6708
2013-05-14 11:50:00,99.67,99.7,99.64,99.68,16924.812801312954,82.4321,82.4569,82.4072,82.4403,16924.8128
2013-05-14 11:55:00,99.68,99.74,99.67,99.72,28310.59595855985,82.4403,82.49,82.4321,82.4734,28310.596
2013-05-14 12:00:00,99.71,99.76,99.71,99.76,30977.53615755462,82.4651,82.5065,82.4651,82.5065,30977.5362
2013-05-14 12:05:00,99.72,99.75,99.69,99.72,5128.731151913016,82.4734,82.4982,82.4486,82.4734,5128.7312
2013-05-14 12:10:00,99.72,99.77,99.71,99.77,7487.947481793004,82.4734,82.5148,82.4651,82.5148,7487.9475
2013-05-14 12:15:00,99.77,99.85,99.76,99.84,11385.783157246897,82.5148,82.5809,82.5065,82.5727,11385.7832
2013-05-14 12:20:00,99.84,99.85,99.8,99.8,9949.738434711251,82.5727,82.5809,82.5396,82.5396,9949.7384
2013-05-14 12:25:00,99.81,99.84,99.74,99.77,18258.28290081034,82.5478,82.5727,82.49,82.5148,18258.2829
2013-05-14 12:30:00,99.76,99.82,99.67,99.77,16822.238178274692,82.5065,82.5561,82.4321,82.5148,16822.2382
2013-05-14 12:35:00,99.76,99.85,99.74,99.83,14257.872602318186,82.5065,82.5809,82.49,82.5644,14257.8726
2013-05-14 12:40:00,99.82,99.83,99.71,99.73,7487.947481793004,82.5561,82.5644,82.4651,82.4817,7487.9475
2013-05-14 12:45:00,99.72,99.73,99.61,99.62,6154.47738229562,82.4734,82.4817,82.3824,82.3907,6154.4774
2013-05-14 12:50:00,99.61,99.62,99.48,99.5,9334.29069648169,82.3824,82.3907,82.2749,82.2915,9334.2907
2013-05-14 12:55:00,99.48,99.51,99.43,99.43,7077.648989639963,82.2749,82.2997,82.2336,82.2336,7077.649
2013-05-14 13:00:00,99.44,99.46,99.4,99.43,5231.305774951277,82.2418,82.2584,82.2088,82.2336,5231.3058
2013-05-14 13:05:00,99.44,99.48,99.43,99.44,4410.708790645194,82.2418,82.2749,82.2336,82.2418,4410.7088
2013-05-14 13:10:00,99.42,99.46,99.39,99.41,17437.685916504255,82.2253,82.2584,82.2005,82.217,17437.6859
2013-05-14 13:15:00,99.41,99.48,99.41,99.48,12924.402502820802,82.217,82.2749,82.217,82.2749,12924.4025
2013-05-14 13:20:00,99.49,99.51,99.46,99.51,2461.790952918248,82.2832,82.2997,82.2584,82.2997,2461.791
2013-05-14 13:25:00,99.5,99.52,99.47,99.51,8513.693712175607,82.2915,82.308,82.2667,82.2997,8513.6937
2013-05-14 13:30:00,99.52,99.57,99.52,99.56,5026.156528874756,82.308,82.3494,82.308,82.3411,5026.1565
2013-05-14 13:35:00,99.54,99.62,99.54,99.62,9334.29069648169,82.3245,82.3907,82.3245,82.3907,9334.2907
2013-05-14 13:40:00,99.6,99.63,99.59,99.63,5128.731151913016,82.3742,82.399,82.3659,82.399,5128.7312
2013-05-14 13:45:00,99.63,99.66,99.61,99.62,7693.096727869524,82.399,82.4238,82.3824,82.3907,7693.0967
2013-05-14 13:50:00,99.62,99.63,99.51,99.53,6667.350497486921,82.3907,82.399,82.2997,82.3163,6667.3505
2013-05-14 13:55:00,99.52,99.56,99.51,99.55,8718.842958252128,82.308,82.3411,82.2997,82.3328,8718.843
2013-05-14 14:00:00,99.53,99.62,99.53,99.61,11283.208534208636,82.3163,82.3907,82.3163,82.3824,11283.2085
2013-05-14 14:05:00,99.62,99.63,99.54,99.54,10257.462303826032,82.3907,82.399,82.3245,82.3245,10257.4623
2013-05-14 14:10:00,99.54,99.59,99.51,99.57,6462.201251410401,82.3245,82.3659,82.2997,82.3494,6462.2013
2013-05-14 14:15:00,99.56,99.56,99.5,99.53,9539.43994255821,82.3411,82.3411,82.2915,82.3163,9539.4399
2013-05-14 14:20:00,99.54,99.54,99.51,99.53,5744.178890142579,82.3245,82.3245,82.2997,82.3163,5744.1789
2013-05-14 14:25:00,99.54,99.57,99.52,99.57,7590.522104831264,82.3245,82.3494,82.308,82.3494,7590.5221
2013-05-14 14:30:00,99.57,99.6,99.53,99.55,7180.223612678223,82.3494,82.3742,82.3163,82.3328,7180.2236
2013-05-14 14:35:00,99.54,99.61,99.53,99.61,8411.119089137346,82.3245,82.3824,82.3163,82.3824,8411.1191
2013-05-14 14:40:00,99.6,99.6,99.51,99.54,7180.223612678223,82.3742,82.3742,82.2997,82.3245,7180.2236
2013-05-14 14:45:00,99.52,99.59,99.51,99.53,48620.3713201354,82.308,82.3659,82.2997,82.3163,48620.3713
2013-05-14 14:50:00,99.55,99.55,99.5,99.51,8923.992204328648,82.3328,82.3328,82.2915,82.2997,8923.9922
2013-05-14 14:55:00,99.51,99.54,99.48,99.53,13232.126371935585,82.2997,82.3245,82.2749,82.3163,13232.1264
2013-05-14 15:00:00,99.53,99.64,99.52,99.62,10872.910042055595,82.3163,82.4072,82.308,82.3907,10872.91
2013-05-14 15:05:00,99.61,99.61,99.5,99.5,8411.119089137346,82.3824,82.3824,82.2915,82.2915,8411.1191
2013-05-14 15:10:00,99.51,99.51,99.29,99.29,125243.61472971586,82.2997,82.2997,82.1178,82.1178,125243.6147
2013-05-14 15:15:00,99.3,99.39,99.13,99.39,68622.42281259617,82.1261,82.2005,81.9855,82.2005,68622.4228
2013-05-14 15:20:00,99.39,99.41,99.28,99.31,13334.700994973842,82.2005,82.217,82.1095,82.1343,13334.701
2013-05-14 15:25:00,99.3,99.37,99.24,99.24,14463.021848394706,82.1261,82.1839,82.0764,82.0764,14463.0218
2013-05-14 15:30:00,99.24,99.37,99.24,99.37,16309.365063083393,82.0764,82.1839,82.0764,82.1839,16309.3651
2013-05-14 15:35:00,99.37,99.41,99.33,99.39,14873.320340547749,82.1839,82.217,82.1509,82.2005,14873.3203
2013-05-14 15:40:00,99.37,99.39,99.24,99.28,28926.043696789413,82.1839,82.2005,82.0764,82.1095,28926.0437
2013-05-14 15:45:00,99.27,99.28,99.23,99.25,33234.17786439635,82.1012,82.1095,82.0682,82.0847,33234.1779
2013-05-14 15:50:00,99.26,99.28,99.16,99.2,53646.52784901016,82.093,82.1095,82.0103,82.0433,53646.5278
2013-05-14 15:55:00,99.19,99.25,99.13,99.23,71186.78838855267,82.0351,82.0847,81.9855,82.0682,71186.7884
2013-05-15 09:30:00,98.95,99.1,98.85,98.89,40722.12534618935,81.8366,81.9606,81.7539,81.787,40722.1253
2013-05-15 09:35:00,98.94,99.03,98.8,98.86,19694.327623345984,81.8283,81.9027,81.7125,81.7622,19694.3276
2013-05-15 09:40:00,98.89,98.98,98.85,98.94,8821.417581290389,81.787,81.8614,81.7539,81.8283,8821.4176
2013-05-15 09:45:00,98.95,98.95,98.74,98.76,11283.208534208636,81.8366,81.8366,81.6629,81.6794,11283.2085
2013-05-15 09:50:00,98.77,98.84,98.66,98.8,89855.36978151606,81.6877,81.7456,81.5967,81.7125,89855.3698
2013-05-15 09:55:00,98.81,98.84,98.73,98.76,19591.753000307723,81.7208,81.7456,81.6546,81.6794,19591.753
2013-05-15 10:00:00,98.76,98.85,98.72,98.75,18155.70827777208,81.6794,81.7539,81.6464,81.6712,18155.7083
2013-05-15 10:05:00,98.76,98.83,98.73,98.78,18873.7306390399,81.6794,81.7373,81.6546,81.696,18873.7306
2013-05-15 10:10:00,98.78,98.88,98.74,98.85,15181.044209662528,81.696,81.7787,81.6629,81.7539,15181.0442
2013-05-15 10:15:00,98.85,98.86,98.76,98.8,8411.119089137346,81.7539,81.7622,81.6794,81.7125,8411.1191
2013-05-15 10:20:00,98.77,98.84,98.77,98.79,16822.238178274692,81.6877,81.7456,81.6877,81.7043,16822.2382
2013-05-15 10:25:00,98.77,98.77,98.6,98.6,13847.574110165144,81.6877,81.6877,81.5471,81.5471,13847.5741
2013-05-15 10:30:00,98.6,98.69,98.59,98.65,11898.656272438198,81.5471,81.6216,81.5388,81.5885,11898.6563
2013-05-15 10:35:00,98.64,98.64,98.57,98.61,3487.537183300851,81.5802,81.5802,81.5223,81.5554,3487.5372
2013-05-15 10:40:00,98.64,98.65,98.55,98.57,8411.119089137346,81.5802,81.5885,81.5058,81.5223,8411.1191
2013-05-15 10:45:00,98.59,98.62,98.54,98.55,6769.925120525182,81.5388,81.5637,81.4975,81.5058,6769.9251
2013-05-15 10:50:00,98.57,98.6,98.54,98.58,11180.633911170376,81.5223,81.5471,81.4975,81.5306,11180.6339
2013-05-15 10:55:00,98.59,98.71,98.58,98.7,16001.641193968611,81.5388,81.6381,81.5306,81.6298,16001.6412
2013-05-15 11:00:00,98.69,98.93,98.69,98.89,19694.327623345984,81.6216,81.82,81.6216,81.787,19694.3276
2013-05-15 11:05:00,98.87,98.95,98.85,98.95,21643.24546107293,81.7704,81.8366,81.7539,81.8366,21643.2455
2013-05-15 11:10:00,98.96,99.07,98.95,99.06,6154.47738229562,81.8449,81.9358,81.8366,81.9276,6154.4774
2013-05-15 11:15:00,99.04,99.1,99.02,99.03,6359.626628372141,81.911,81.9606,81.8945,81.9027,6359.6266
2013-05-15 11:20:00,99.03,99.03,98.94,98.99,6769.925120525182,81.9027,81.9027,81.8283,81.8697,6769.9251
2013-05-15 11:25:00,98.99,98.99,98.9,98.97,5744.178890142579,81.8697,81.8697,81.7952,81.8531,5744.1789
2013-05-15 11:30:00,98.94,98.96,98.92,98.94,4821.007282798236,81.8283,81.8449,81.8118,81.8283,4821.0073
2013-05-15 11:35:00,98.95,99.04,98.92,99.0,6154.47738229562,81.8366,81.911,81.8118,81.8779,6154.4774
2013-05-15 11:40:00,99.04,99.04,98.97,99.02,7898.245973946045,81.911,81.911,81.8531,81.8945,7898.246
2013-05-15 11:45:00,99.0,99.02,98.95,98.97,5539.029644066058,81.8779,81.8945,81.8366,81.8531,5539.0296
2013-05-15 11:50:00,98.96,99.07,98.96,99.05,12719.25325674428,81.8449,81.9358,81.8449,81.9193,12719.2533
2013-05-15 11:55:00,99.05,99.07,99.0,99.07,2974.6640681095496,81.9193,81.9358,81.8779,81.9358,2974.6641
2013-05-15 12:00:00,99.07,99.07,99.0,99.03,4308.134167606934,81.9358,81.9358,81.8779,81.9027,4308.1342
2013-05-15 12:05:00,99.02,99.16,99.02,99.16,4923.581905836496,81.8945,82.0103,81.8945,82.0103,4923.5819
2013-05-15 12:10:00,99.16,99.17,99.09,99.17,3282.3879372243305,82.0103,82.0185,81.9524,82.0185,3282.3879
2013-05-15 12:15:00,99.16,99.17,99.13,99.16,15693.91732485383,82.0103,82.0185,81.9855,82.0103,15693.9173
2013-05-15 12:20:00,99.17,99.19,99.1,99.15,7898.245973946045,82.0185,82.0351,81.9606,82.002,7898.246
2013-05-15 12:25:00,99.14,99.19,99.14,99.15,8000.820596984306,81.9937,82.0351,81.9937,82.002,8000.8206
2013-05-15 12:30:00,99.13,99.17,99.12,99.17,3590.111806339112,81.9855,82.0185,81.9772,82.0185,3590.1118
2013-05-15 12:35:00,99.15,99.16,99.12,99.15,4923.581905836496,82.002,82.0103,81.9772,82.002,4923.5819
2013-05-15 12:40:00,99.18,99.24,99.14,99.24,18566.00676992512,82.0268,82.0764,81.9937,82.0764,18566.0068
2013-05-15 12:45:00,99.26,99.28,99.24,99.25,3487.537183300851,82.093,82.1095,82.0764,82.0847,3487.5372
2013-05-15 12:50:00,99.25,99.25,99.17,99.17,3077.2386911478097,82.0847,82.0847,82.0185,82.0185,3077.2387
2013-05-15 12:55:00,99.17,99.17,99.13,99.13,7590.522104831264,82.0185,82.0185,81.9855,81.9855,7590.5221
2013-05-15 13:00:00,99.13,99.16,99.09,99.09,5949.328136219099,81.9855,82.0103,81.9524,81.9524,5949.3281
2013-05-15 13:05:00,99.11,99.14,99.09,99.13,6051.902759257359,81.9689,81.9937,81.9524,81.9855,6051.9028
2013-05-15 13:10:00,99.13,99.17,99.12,99.12,5128.731151913016,81.9855,82.0185,81.9772,81.9772,5128.7312
2013-05-15 13:15:00,99.12,99.14,99.11,99.11,6872.499743563442,81.9772,81.9937,81.9689,81.9689,6872.4997
2013-05-15 13:20:00,99.11,99.12,99.06,99.11,5744.178890142579,81.9689,81.9772,81.9276,81.9689,5744.1789
2013-05-15 13:25:00,99.12,99.13,99.09,99.12,5026.156528874756,81.9772,81.9855,81.9524,81.9772,5026.1565
2013-05-15 13:30:00,99.09,99.12,99.06,99.06,9436.86531951995,81.9524,81.9772,81.9276,81.9276,9436.8653
2013-05-15 13:35:00,99.09,99.09,99.05,99.06,3692.686429377372,81.9524,81.9524,81.9193,81.9276,3692.6864
2013-05-15 13:40:00,99.07,99.1,99.02,99.1,9949.738434711251,81.9358,81.9606,81.8945,81.9606,9949.7384
2013-05-15 13:45:00,99.06,99.08,99.04,99.07,4718.432659759975,81.9276,81.9441,81.911,81.9358,4718.4327
2013-05-15 13:50:00,99.05,99.08,99.03,99.04,12821.82787978254,81.9193,81.9441,81.9027,81.911,12821.8279
2013-05-15 13:55:00,99.03,99.05,98.93,98.93,10872.910042055595,81.9027,81.9193,81.82,81.82,10872.91
2013-05-15 14:00:00,98.92,98.94,98.91,98.91,10565.186172940814,81.8118,81.8283,81.8035,81.8035,10565.1862
2013-05-15 14:05:00,98.92,98.92,98.88,98.89,6462.201251410401,81.8118,81.8118,81.7787,81.787,6462.2013
2013-05-15 14:10:00,98.88,98.94,98.85,98.88,14052.723356241666,81.7787,81.8283,81.7539,81.7787,14052.7234
2013-05-15 14:15:00,98.87,98.87,98.78,98.8,8308.544466099087,81.7704,81.7704,81.696,81.7125,8308.5445
2013-05-15 14:20:00,98.8,98.8,98.68,98.74,9026.566827366907,81.7125,81.7125,81.6133,81.6629,9026.5668
2013-05-15 14:25:00,98.74,98.82,98.66,98.77,8718.842958252128,81.6629,81.7291,81.5967,81.6877,8718.843
2013-05-15 14:30:00,98.76,98.83,98.69,98.69,15181.044209662528,81.6794,81.7373,81.6216,81.6216,15181.0442
2013-05-15 14:35:00,98.69,98.72,98.64,98.65,9744.58918863473,81.6216,81.6464,81.5802,81.5885,9744.5892
2013-05-15 14:40:00,98.63,98.69,98.57,98.6,21027.797722843367,81.5719,81.6216,81.5223,81.5471,21027.7977
2013-05-15 14:45:00,98.57,98.65,98.54,98.65,7385.372858754744,81.5223,81.5885,81.4975,81.5885,7385.3729
2013-05-15 14:50:00,98.66,98.68,98.56,98.68,6051.902759257359,81.5967,81.6133,81.514,81.6133,6051.9028
2013-05-15 14:55:00,98.68,98.69,98.51,98.6,12206.38014155298,81.6133,81.6216,81.4727,81.5471,12206.3801
2013-05-15 15:00:00,98.57,98.64,98.55,98.59,11078.059288132115,81.5223,81.5802,81.5058,81.5388,11078.0593
2013-05-15 15:05:00,98.6,98.69,98.6,98.69,11488.357780285158,81.5471,81.6216,81.5471,81.6216,11488.3578
2013-05-15 15:10:00,98.69,98.71,98.62,98.62,28002.87208944507,81.6216,81.6381,81.5637,81.5637,28002.8721
2013-05-15 15:15:00,98.61,98.64,98.56,98.59,11283.208534208636,81.5554,81.5802,81.514,81.5388,11283.2085
2013-05-15 15:20:00,98.61,98.65,98.55,98.62,14770.745717509488,81.5554,81.5885,81.5058,81.5637,14770.7457
2013-05-15 15:25:00,98.62,98.67,98.6,98.6,7385.372858754744,81.5637,81.605,81.5471,81.5471,7385.3729
2013-05-15 15:30:00,98.62,98.64,98.57,98.62,15488.76807877731,81.5637,81.5802,81.5223,81.5637,15488.7681
2013-05-15 15:35:00,98.61,98.67,98.61,98.63,17745.40978561904,81.5554,81.605,81.5554,81.5719,17745.4098
2013-05-15 15:40:00,98.63,98.64,98.57,98.57,26259.103497794644,81.5719,81.5802,81.5223,81.5223,26259.1035
2013-05-15 15:45:00,98.57,98.66,98.57,98.57,45543.13262898759,81.5223,81.5967,81.5223,81.5223,45543.1326
2013-05-15 15:50:00,98.58,98.69,98.58,98.66,21335.52159195815,81.5306,81.6216,81.5306,81.5967,21335.5216
2013-05-15 15:55:00,98.68,98.77,98.67,98.76,70366.19140424658,81.6133,81.6877,81.605,81.6794,70366.1914
2013-05-16 09:30:00,98.45,98.58,98.2,98.31,16719.663555236435,81.4231,81.5306,81.2163,81.3073,16719.6636
2013-05-16 09:35:00,98.35,98.47,98.22,98.47,4615.858036721715,81.3404,81.4396,81.2328,81.4396,4615.858
2013-05-16 09:40:00,98.42,98.54,98.41,98.53,2564.365575956508,81.3982,81.4975,81.39,81.4892,2564.3656
2013-05-16 09:45:00,98.52,98.67,98.38,98.4,11488.357780285158,81.481,81.605,81.3652,81.3817,11488.3578
2013-05-16 09:50:00,98.4,98.4,98.27,98.34,5231.305774951277,81.3817,81.3817,81.2742,81.3321,5231.3058
2013-05-16 09:55:00,98.47,98.47,98.23,98.28,6257.0520053338805,81.4396,81.4396,81.2411,81.2825,6257.052
2013-05-16 10:00:00,98.36,98.36,98.16,98.25,7693.096727869524,81.3486,81.3486,81.1832,81.2577,7693.0967
2013-05-16 10:05:00,98.18,98.21,98.11,98.16,7385.372858754744,81.1998,81.2246,81.1419,81.1832,7385.3729
2013-05-16 10:10:00,98.18,98.22,98.12,98.17,12411.5293876295,81.1998,81.2328,81.1501,81.1915,12411.5294
2013-05-16 10:15:00,98.2,98.25,98.15,98.19,4102.984921530413,81.2163,81.2577,81.1749,81.208,4102.9849
2013-05-16 10:20:00,98.21,98.23,98.02,98.13,5436.455021027798,81.2246,81.2411,81.0674,81.1584,5436.455
2013-05-16 10:25:00,98.16,98.21,98.12,98.16,3077.2386911478097,81.1832,81.2246,81.1501,81.1832,3077.2387
2013-05-16 10:30:00,98.17,98.22,98.11,98.11,3897.8356754538927,81.1915,81.2328,81.1419,81.1419,3897.8357
2013-05-16 10:35:00,98.1,98.26,98.1,98.25,3487.537183300851,81.1336,81.2659,81.1336,81.2577,3487.5372
2013-05-16 10:40:00,98.3,98.3,98.16,98.17,10565.186172940814,81.299,81.299,81.1832,81.1915,10565.1862
2013-05-16 10:45:00,98.19,98.19,98.06,98.13,10052.313057749512,81.208,81.208,81.1005,81.1584,10052.3131
2013-05-16 10:50:00,98.15,98.18,98.09,98.16,7898.245973946045,81.1749,81.1998,81.1253,81.1832,7898.246
2013-05-16 10:55:00,98.22,98.22,98.15,98.18,4410.708790645194,81.2328,81.2328,81.1749,81.1998,4410.7088
2013-05-16 11:00:00,98.2,98.28,98.17,98.2,17437.685916504255,81.2163,81.2825,81.1915,81.2163,17437.6859
2013-05-16 11:05:00,98.2,98.21,98.16,98.19,7385.372858754744,81.2163,81.2246,81.1832,81.208,7385.3729
2013-05-16 11:10:00,98.2,98.25,98.19,98.24,4308.134167606934,81.2163,81.2577,81.208,81.2494,4308.1342
2013-05-16 11:15:00,98.25,98.41,98.25,98.38,6564.775874448661,81.2577,81.39,81.2577,81.3652,6564.7759
2013-05-16 11:20:00,98.37,98.37,98.12,98.12,17232.536670427737,81.3569,81.3569,81.1501,81.1501,17232.5367
2013-05-16 11:25:00,98.11,98.13,97.97,97.98,26566.827366909427,81.1419,81.1584,81.0261,81.0343,26566.8274
2013-05-16 11:30:00,97.94,98.02,97.94,97.98,39183.506000615445,81.0013,81.0674,81.0013,81.0343,39183.506
2013-05-16 11:35:00,97.98,98.13,97.98,98.11,7180.223612678223,81.0343,81.1584,81.0343,81.1419,7180.2236
2013-05-16 11:40:00,98.13,98.17,98.12,98.15,9949.738434711251,81.1584,81.1915,81.1501,81.1749,9949.7384
2013-05-16 11:45:00,98.15,98.23,98.15,98.19,4513.283413683455,81.1749,81.2411,81.1749,81.208,4513.2834
2013-05-16 11:50:00,98.21,98.31,98.21,98.26,6051.902759257359,81.2246,81.3073,81.2246,81.2659,6051.9028
2013-05-16 11:55:00,98.28,98.33,98.27,98.32,2769.514822033029,81.2825,81.3238,81.2742,81.3155,2769.5148
2013-05-16 12:00:00,98.31,98.33,98.28,98.29,8718.842958252128,81.3073,81.3238,81.2825,81.2907,8718.843
2013-05-16 12:05:00,98.29,98.3,98.2,98.2,3897.8356754538927,81.2907,81.299,81.2163,81.2163,3897.8357
2013-05-16 12:10:00,98.23,98.28,98.22,98.28,3795.261052415632,81.2411,81.2825,81.2328,81.2825,3795.2611
2013-05-16 12:15:00,98.28,98.32,98.25,98.27,6051.902759257359,81.2825,81.3155,81.2577,81.2742,6051.9028
2013-05-16 12:20:00,98.27,98.27,98.12,98.12,6359.626628372141,81.2742,81.2742,81.1501,81.1501,6359.6266
2013-05-16 12:25:00,98.14,98.15,98.07,98.07,8205.969843060826,81.1667,81.1749,81.1088,81.1088,8205.9698
2013-05-16 12:30:00,98.07,98.08,98.07,98.07,4308.134167606934,81.1088,81.1171,81.1088,81.1088,4308.1342
2013-05-16 12:35:00,98.07,98.08,98.01,98.02,6462.201251410401,81.1088,81.1171,81.0592,81.0674,6462.2013
2013-05-16 12:40:00,98.01,98.02,97.97,97.98,12001.23089547646,81.0592,81.0674,81.0261,81.0343,12001.2309
2013-05-16 12:45:00,98.0,98.0,97.95,97.96,4615.858036721715,81.0509,81.0509,81.0095,81.0178,4615.858
2013-05-16 12:50:00,97.96,97.98,97.96,97.98,8821.417581290389,81.0178,81.0343,81.0178,81.0343,8821.4176
2013-05-16 12:55:00,97.98,98.09,97.97,98.09,6257.0520053338805,81.0343,81.1253,81.0261,81.1253,6257.052
2013-05-16 13:00:00,98.07,98.09,98.03,98.07,7180.223612678223,81.1088,81.1253,81.0757,81.1088,7180.2236
2013-05-16 13:05:00,98.07,98.07,98.05,98.06,5949.328136219099,81.1088,81.1088,81.0922,81.1005,5949.3281
2013-05-16 13:10:00,98.06,98.08,98.06,98.07,2769.514822033029,81.1005,81.1171,81.1005,81.1088,2769.5148
2013-05-16 13:15:00,98.07,98.07,98.05,98.07,4410.708790645194,81.1088,81.1088,81.0922,81.1088,4410.7088
2013-05-16 13:20:00,98.07,98.07,98.03,98.06,9129.14145040517,81.1088,81.1088,81.0757,81.1005,9129.1415
2013-05-16 13:25:00,98.04,98.07,98.04,98.06,18155.70827777208,81.084,81.1088,81.084,81.1005,18155.7083
2013-05-16 13:30:00,98.07,98.11,98.06,98.11,5333.880397989537,81.1088,81.1419,81.1005,81.1419,5333.8804
2013-05-16 13:35:00,98.13,98.17,98.13,98.17,2154.067083803467,81.1584,81.1915,81.1584,81.1915,2154.0671
2013-05-16 13:40:00,98.18,98.19,98.15,98.19,8205.969843060826,81.1998,81.208,81.1749,81.208,8205.9698
2013-05-16 13:45:00,98.19,98.2,98.16,98.18,4102.984921530413,81.208,81.2163,81.1832,81.1998,4102.9849
2013-05-16 13:50:00,98.17,98.21,98.16,98.19,3795.261052415632,81.1915,81.2246,81.1832,81.208,3795.2611
2013-05-16 13:55:00,98.18,98.18,98.12,98.12,6051.902759257359,81.1998,81.1998,81.1501,81.1501,6051.9028
2013-05-16 14:00:00,98.14,98.17,98.12,98.12,7385.372858754744,81.1667,81.1915,81.1501,81.1501,7385.3729
2013-05-16 14:05:00,98.13,98.15,98.11,98.12,4513.283413683455,81.1584,81.1749,81.1419,81.1501,4513.2834
2013-05-16 14:10:00,98.14,98.25,98.14,98.24,3897.8356754538927,81.1667,81.2577,81.1667,81.2494,3897.8357
2013-05-16 14:15:00,98.27,98.31,98.12,98.12,12719.25325674428,81.2742,81.3073,81.1501,81.1501,12719.2533
2013-05-16 14:20:00,98.12,98.13,98.09,98.13,3590.111806339112,81.1501,81.1584,81.1253,81.1584,3590.1118
2013-05-16 14:25:00,98.15,98.21,98.11,98.11,9026.566827366907,81.1749,81.2246,81.1419,81.1419,9026.5668
2013-05-16 14:30:00,98.12,98.19,98.12,98.19,3384.962560262591,81.1501,81.208,81.1501,81.208,3384.9626
2013-05-16 14:35:00,98.2,98.21,98.18,98.2,3077.2386911478097,81.2163,81.2246,81.1998,81.2163,3077.2387
2013-05-16 14:40:00,98.19,98.22,98.17,98.17,9642.014565596472,81.208,81.2328,81.1915,81.1915,9642.0146
2013-05-16 14:45:00,98.16,98.2,98.13,98.19,4000.410298492153,81.1832,81.2163,81.1584,81.208,4000.4103
2013-05-16 14:50:00,98.23,98.24,98.08,98.08,6051.902759257359,81.2411,81.2494,81.1171,81.1171,6051.9028
2013-05-16 14:55:00,98.07,98.12,98.07,98.1,3179.8133141860703,81.1088,81.1501,81.1088,81.1336,3179.8133
2013-05-16 15:00:00,98.11,98.18,98.11,98.14,10565.186172940814,81.1419,81.1998,81.1419,81.1667,10565.1862
2013-05-16 15:05:00,98.16,98.2,98.14,98.19,6872.499743563442,81.1832,81.2163,81.1667,81.208,6872.4997
2013-05-16 15:10:00,98.19,98.2,98.11,98.12,8103.395220022566,81.208,81.2163,81.1419,81.1501,8103.3952
2013-05-16 15:15:00,98.11,98.13,97.97,98.0,7077.648989639963,81.1419,81.1584,81.0261,81.0509,7077.649
2013-05-16 15:20:00,98.02,98.06,97.98,98.02,10257.462303826032,81.0674,81.1005,81.0343,81.0674,10257.4623
2013-05-16 15:25:00,98.03,98.07,97.99,98.04,7795.671350907785,81.0757,81.1088,81.0426,81.084,7795.6714
2013-05-16 15:30:00,98.04,98.06,97.99,98.04,9334.29069648169,81.084,81.1005,81.0426,81.084,9334.2907
2013-05-16 15:35:00,98.05,98.06,97.93,97.96,7795.671350907785,81.0922,81.1005,80.993,81.0178,7795.6714
2013-05-16 15:40:00,97.96,98.07,97.96,98.07,10770.335419017334,81.0178,81.1088,81.0178,81.1088,10770.3354
2013-05-16 15:45:00,98.06,98.09,97.91,97.95,17129.962047389476,81.1005,81.1253,80.9765,81.0095,17129.962
2013-05-16 15:50:00,97.95,98.01,97.87,97.93,13847.574110165144,81.0095,81.0592,80.9434,80.993,13847.5741
2013-05-16 15:55:00,97.91,98.06,97.91,97.98,27079.70048210073,80.9765,81.1005,80.9765,81.0343,27079.7005
2013-05-17 09:30:00,98.25,98.34,98.16,98.31,72007.38537285876,81.2577,81.3321,81.1832,81.3073,72007.3854
2013-05-17 09:35:00,98.3,98.52,98.17,98.51,8821.417581290389,81.299,81.481,81.1915,81.4727,8821.4176
2013-05-17 09:40:00,98.44,98.63,98.42,98.63,6872.499743563442,81.4148,81.5719,81.3982,81.5719,6872.4997
2013-05-17 09:45:00,98.56,98.76,98.56,98.61,12514.10401066776,81.514,81.6794,81.514,81.5554,12514.104
2013-05-17 09:50:00,98.7,98.7,98.55,98.62,4102.984921530413,81.6298,81.6298,81.5058,81.5637,4102.9849
2013-05-17 09:55:00,98.63,98.71,98.54,98.7,6359.626628372141,81.5719,81.6381,81.4975,81.6298,6359.6266
2013-05-17 10:00:00,98.82,98.88,98.8,98.84,5026.156528874756,81.7291,81.7787,81.7125,81.7456,5026.1565
2013-05-17 10:05:00,98.82,98.93,98.82,98.85,23797.3125448764,81.7291,81.82,81.7291,81.7539,23797.3125
2013-05-17 10:10:00,98.92,98.92,98.84,98.86,7795.671350907785,81.8118,81.8118,81.7456,81.7622,7795.6714
2013-05-17 10:15:00,98.85,98.99,98.83,98.97,9539.43994255821,81.7539,81.8697,81.7373,81.8531,9539.4399
2013-05-17 10:20:00,98.97,99.1,98.97,99.03,6564.775874448661,81.8531,81.9606,81.8531,81.9027,6564.7759
2013-05-17 10:25:00,99.05,99.07,98.94,99.04,6154.47738229562,81.9193,81.9358,81.8283,81.911,6154.4774
2013-05-17 10:30:00,99.07,99.11,98.94,99.03,20822.648476766848,81.9358,81.9689,81.8283,81.9027,20822.6485
2013-05-17 10:35:00,99.03,99.08,98.96,99.08,10770.335419017334,81.9027,81.9441,81.8449,81.9441,10770.3354
2013-05-17 10:40:00,99.08,99.21,99.08,99.18,21848.39470714945,81.9441,82.0516,81.9441,82.0268,21848.3947
2013-05-17 10:45:00,99.2,99.24,99.16,99.19,10565.186172940814,82.0433,82.0764,82.0103,82.0351,10565.1862
2013-05-17 10:50:00,99.21,99.21,99.07,99.12,13437.275618012103,82.0516,82.0516,81.9358,81.9772,13437.2756
2013-05-17 10:55:00,99.12,99.21,99.09,99.15,11898.656272438198,81.9772,82.0516,81.9524,82.002,11898.6563
2013-05-17 11:00:00,99.16,99.23,99.15,99.2,19078.87988511642,82.0103,82.0682,82.002,82.0433,19078.8799
2013-05-17 11:05:00,99.2,99.22,99.09,99.13,9539.43994255821,82.0433,82.0599,81.9524,81.9855,9539.4399
2013-05-17 11:10:00,99.1,99.13,99.03,99.08,10462.611549902556,81.9606,81.9855,81.9027,81.9441,10462.6115
2013-05-17 11:15:00,99.11,99.18,99.11,99.12,14565.596471432968,81.9689,82.0268,81.9689,81.9772,14565.5965
2013-05-17 11:20:00,99.12,99.15,99.07,99.15,6975.074366601702,81.9772,82.002,81.9358,82.002,6975.0744
2013-05-17 11:25:00,99.15,99.15,98.97,98.98,9744.58918863473,82.002,82.002,81.8531,81.8614,9744.5892
2013-05-17 11:30:00,99.0,99.01,98.94,98.98,6769.925120525182,81.8779,81.8862,81.8283,81.8614,6769.9251
2013-05-17 11:35:00,99.0,99.11,99.0,99.09,4513.283413683455,81.8779,81.9689,81.8779,81.9524,4513.2834
2013-05-17 11:40:00,99.09,99.13,99.09,99.1,2461.790952918248,81.9524,81.9855,81.9524,81.9606,2461.791
2013-05-17 11:45:00,99.06,99.1,99.03,99.03,3282.3879372243305,81.9276,81.9606,81.9027,81.9027,3282.3879
2013-05-17 11:50:00,99.04,99.1,99.04,99.07,1641.1939686121652,81.911,81.9606,81.911,81.9358,1641.194
2013-05-17 11:55:00,99.05,99.08,99.04,99.08,3384.962560262591,81.9193,81.9441,81.911,81.9441,3384.9626
2013-05-17 12:00:00,99.09,99.09,99.0,99.0,2666.9401989947687,81.9524,81.9524,81.8779,81.8779,2666.9402
2013-05-17 12:05:00,98.97,99.02,98.97,99.01,2461.790952918248,81.8531,81.8945,81.8531,81.8862,2461.791
2013-05-17 12:10:00,99.0,99.04,98.97,99.02,3692.686429377372,81.8779,81.911,81.8531,81.8945,3692.6864
2013-05-17 12:15:00,99.03,99.12,99.01,99.07,25028.20802133552,81.9027,81.9772,81.8862,81.9358,25028.208
2013-05-17 12:20:00,99.07,99.1,99.02,99.06,19591.753000307723,81.9358,81.9606,81.8945,81.9276,19591.753
2013-05-17 12:25:00,99.08,99.09,99.05,99.06,13847.574110165144,81.9441,81.9524,81.9193,81.9276,13847.5741
2013-05-17 12:30:00,99.08,99.08,99.01,99.08,3282.3879372243305,81.9441,81.9441,81.8862,81.9441,3282.3879
2013-05-17 12:35:00,99.05,99.07,99.03,99.07,2872.089445071289,81.9193,81.9358,81.9027,81.9358,2872.0894
2013-05-17 12:40:00,99.04,99.05,99.01,99.02,1641.1939686121652,81.911,81.9193,81.8862,81.8945,1641.194
2013-05-17 12:45:00,99.03,99.05,99.02,99.03,2974.6640681095496,81.9027,81.9193,81.8945,81.9027,2974.6641
2013-05-17 12:50:00,99.04,99.07,98.99,99.07,10565.186172940814,81.911,81.9358,81.8697,81.9358,10565.1862
2013-05-17 12:55:00,99.08,99.08,99.04,99.04,2769.514822033029,81.9441,81.9441,81.911,81.911,2769.5148
2013-05-17 13:00:00,99.04,99.07,99.04,99.05,1538.6193455739049,81.911,81.9358,81.911,81.9193,1538.6193
2013-05-17 13:05:00,99.07,99.07,99.0,99.02,4102.984921530413,81.9358,81.9358,81.8779,81.8945,4102.9849
2013-05-17 13:10:00,99.03,99.06,98.98,98.99,21745.82008411119,81.9027,81.9276,81.8614,81.8697,21745.8201
2013-05-17 13:15:00,98.98,99.01,98.98,99.0,4410.708790645194,81.8614,81.8862,81.8614,81.8779,4410.7088
2013-05-17 13:20:00,99.01,99.04,98.98,99.03,3179.8133141860703,81.8862,81.911,81.8614,81.9027,3179.8133
2013-05-17 13:25:00,99.02,99.05,98.97,99.0,10975.484665093856,81.8945,81.9193,81.8531,81.8779,10975.4847
2013-05-17 13:30:00,99.07,99.13,99.05,99.1,1025.7462303826032,81.9358,81.9855,81.9193,81.9606,1025.7462
2013-05-17 13:35:00,99.09,99.09,99.03,99.04,3795.261052415632,81.9524,81.9524,81.9027,81.911,3795.2611
2013-05-17 13:40:00,99.02,99.05,99.01,99.04,4513.283413683455,81.8945,81.9193,81.8862,81.911,4513.2834
2013-05-17 13:45:00,99.03,99.03,98.99,99.03,8923.992204328648,81.9027,81.9027,81.8697,81.9027,8923.9922
2013-05-17 13:50:00,99.02,99.09,99.0,99.05,14360.447225356444,81.8945,81.9524,81.8779,81.9193,14360.4472
2013-05-17 13:55:00,99.04,99.09,99.04,99.09,5436.455021027798,81.911,81.9524,81.911,81.9524,5436.455
2013-05-17 14:00:00,99.08,99.11,99.05,99.05,8513.693712175607,81.9441,81.9689,81.9193,81.9193,8513.6937
2013-05-17 14:05:00,99.06,99.06,99.04,99.04,1948.9178377269463,81.9276,81.9276,81.911,81.911,1948.9178
2013-05-17 14:10:00,99.06,99.11,99.06,99.09,1948.9178377269463,81.9276,81.9689,81.9276,81.9524,1948.9178
2013-05-17 14:15:00,99.09,99.12,99.04,99.12,7590.522104831264,81.9524,81.9772,81.911,81.9772,7590.5221
2013-05-17 14:20:00,99.13,99.13,99.04,99.06,5846.753513180839,81.9855,81.9855,81.911,81.9276,5846.7535
2013-05-17 14:25:00,99.08,99.16,99.05,99.12,34054.77484870243,81.9441,82.0103,81.9193,81.9772,34054.7748
2013-05-17 14:30:00,99.12,99.21,99.12,99.19,14257.872602318186,81.9772,82.0516,81.9772,82.0351,14257.8726
2013-05-17 14:35:00,99.18,99.2,99.18,99.18,1846.343214688686,82.0268,82.0433,82.0268,82.0268,1846.3432
2013-05-17 14:40:00,99.19,99.22,99.16,99.22,10462.611549902556,82.0351,82.0599,82.0103,82.0599,10462.6115
2013-05-17 14:45:00,99.23,99.25,99.21,99.24,4000.410298492153,82.0682,82.0847,82.0516,82.0764,4000.4103
2013-05-17 14:50:00,99.25,99.3,99.24,99.27,4923.581905836496,82.0847,82.1261,82.0764,82.1012,4923.5819
2013-05-17 14:55:00,99.24,99.33,99.24,99.3,9129.14145040517,82.0764,82.1509,82.0764,82.1261,9129.1415
2013-05-17 15:00:00,99.32,99.35,99.27,99.34,10975.484665093856,82.1426,82.1674,82.1012,82.1591,10975.4847
2013-05-17 15:05:00,99.33,99.33,99.24,99.24,7180.223612678223,82.1509,82.1509,82.0764,82.0764,7180.2236
2013-05-17 15:10:00,99.22,99.24,99.18,99.2,11796.081649399935,82.0599,82.0764,82.0268,82.0433,11796.0816
2013-05-17 15:15:00,99.21,99.22,99.17,99.2,8616.268335213868,82.0516,82.0599,82.0185,82.0433,8616.2683
2013-05-17 15:20:00,99.21,99.29,99.2,99.29,10565.186172940814,82.0516,82.1178,82.0433,82.1178,10565.1862
2013-05-17 15:25:00,99.31,99.31,99.19,99.2,13334.700994973842,82.1343,82.1343,82.0351,82.0433,13334.701
2013-05-17 15:30:00,99.2,99.24,99.2,99.22,13539.850241050364,82.0433,82.0764,82.0433,82.0599,13539.8502
2013-05-17 15:35:00,99.23,99.25,99.21,99.21,10872.910042055595,82.0682,82.0847,82.0516,82.0516,10872.91
2013-05-17 15:40:00,99.21,99.24,99.2,99.22,15693.91732485383,82.0516,82.0764,82.0433,82.0599,15693.9173
2013-05-17 15:45:00,99.24,99.28,99.19,99.19,22053.54395322597,82.0764,82.1095,82.0351,82.0351,22053.544
2013-05-17 15:50:00,99.2,99.22,99.13,99.15,20514.924607652065,82.0433,82.0599,81.9855,82.002,20514.9246
2013-05-17 15:55:00,99.18,99.24,99.13,99.24,30567.23766540158,82.0268,82.0764,81.9855,82.0764,30567.2377
2013-05-20 09:30:00,99.06,99.12,99.0,99.03,13437.275618012103,81.9276,81.9772,81.8779,81.9027,13437.2756
2013-05-20 09:35:00,99.09,99.2,99.06,99.15,26771.976612985945,81.9524,82.0433,81.9276,82.002,26771.9766
2013-05-20 09:40:00,99.14,99.24,99.1,99.23,19489.17837726946,81.9937,82.0764,81.9606,82.0682,19489.1784
2013-05-20 09:45:00,99.22,99.22,99.09,99.09,19181.45450815468,82.0599,82.0599,81.9524,81.9524,19181.4545
2013-05-20 09:50:00,99.09,99.14,99.01,99.08,14565.596471432968,81.9524,81.9937,81.8862,81.9441,14565.5965
2013-05-20 09:55:00,99.09,99.17,99.04,99.17,17642.835162580777,81.9524,82.0185,81.911,82.0185,17642.8352
2013-05-20 10:00:00,99.16,99.27,99.16,99.25,16514.514309159913,82.0103,82.1012,82.0103,82.0847,16514.5143
2013-05-20 10:05:00,99.27,99.37,99.25,99.3,10154.887680787771,82.1012,82.1839,82.0847,82.1261,10154.8877
2013-05-20 10:10:00,99.32,99.36,99.24,99.35,41645.296953533696,82.1426,82.1757,82.0764,82.1674,41645.297
2013-05-20 10:15:00,99.37,99.4,99.35,99.35,1948.9178377269463,82.1839,82.2088,82.1674,82.1674,1948.9178
2013-05-20 10:20:00,99.35,99.38,99.34,99.36,4923.581905836496,82.1674,82.1922,82.1591,82.1757,4923.5819
2013-05-20 10:25:00,99.36,99.37,99.33,99.33,5641.604267104318,82.1757,82.1839,82.1509,82.1509,5641.6043
2013-05-20 10:30:00,99.35,99.43,99.35,99.43,3590.111806339112,82.1674,82.2336,82.1674,82.2336,3590.1118
2013-05-20 10:35:00,99.43,99.45,99.4,99.44,3795.261052415632,82.2336,82.2501,82.2088,82.2418,3795.2611
2013-05-20 10:40:00,99.45,99.45,99.42,99.45,4821.007282798236,82.2501,82.2501,82.2253,82.2501,4821.0073
2013-05-20 10:45:00,99.46,99.46,99.4,99.4,3282.3879372243305,82.2584,82.2584,82.2088,82.2088,3282.3879
2013-05-20 10:50:00,99.4,99.4,99.29,99.29,2564.365575956508,82.2088,82.2088,82.1178,82.1178,2564.3656
2013-05-20 10:55:00,99.26,99.3,99.24,99.3,4000.410298492153,82.093,82.1261,82.0764,82.1261,4000.4103
2013-05-20 11:00:00,99.3,99.38,99.29,99.38,1743.7685916504256,82.1261,82.1922,82.1178,82.1922,1743.7686
2013-05-20 11:05:00,99.37,99.37,99.23,99.24,4205.559544568673,82.1839,82.1839,82.0682,82.0764,4205.5595
2013-05-20 11:10:00,99.24,99.25,99.19,99.19,3384.962560262591,82.0764,82.0847,82.0351,82.0351,3384.9626
2013-05-20 11:15:00,99.17,99.23,99.17,99.23,3692.686429377372,82.0185,82.0682,82.0185,82.0682,3692.6864
2013-05-20 11:20:00,99.22,99.22,99.17,99.17,3384.962560262591,82.0599,82.0599,82.0185,82.0185,3384.9626
2013-05-20 11:25:00,99.2,99.21,99.11,99.14,13539.850241050364,82.0433,82.0516,81.9689,81.9937,13539.8502
2013-05-20 11:30:00,99.14,99.18,99.12,99.16,5026.156528874756,81.9937,82.0268,81.9772,82.0103,5026.1565
2013-05-20 11:35:00,99.18,99.18,99.14,99.14,2974.6640681095496,82.0268,82.0268,81.9937,81.9937,2974.6641
2013-05-20 11:40:00,99.17,99.22,99.17,99.2,3487.537183300851,82.0185,82.0599,82.0185,82.0433,3487.5372
2013-05-20 11:45:00,99.2,99.2,99.11,99.11,3692.686429377372,82.0433,82.0433,81.9689,81.9689,3692.6864
2013-05-20 11:50:00,99.12,99.16,99.08,99.09,6872.499743563442,81.9772,82.0103,81.9441,81.9524,6872.4997
2013-05-20 11:55:00,99.13,99.14,99.07,99.08,2769.514822033029,81.9855,81.9937,81.9358,81.9441,2769.5148
2013-05-20 12:00:00,99.1,99.12,99.06,99.06,6769.925120525182,81.9606,81.9772,81.9276,81.9276,6769.9251
2013-05-20 12:05:00,99.07,99.07,98.98,99.02,5333.880397989537,81.9358,81.9358,81.8614,81.8945,5333.8804
2013-05-20 12:10:00,99.02,99.05,99.02,99.03,3590.111806339112,81.8945,81.9193,81.8945,81.9027,3590.1118
2013-05-20 12:15:00,99.02,99.04,99.0,99.01,4308.134167606934,81.8945,81.911,81.8779,81.8862,4308.1342
2013-05-20 12:20:00,99.0,99.03,98.97,99.02,3077.2386911478097,81.8779,81.9027,81.8531,81.8945,3077.2387
2013-05-20 12:25:00,99.03,99.03,99.01,99.02,1846.343214688686,81.9027,81.9027,81.8862,81.8945,1846.3432
2013-05-20 12:30:00,99.03,99.07,99.03,99.03,4718.432659759975,81.9027,81.9358,81.9027,81.9027,4718.4327
2013-05-20 12:35:00,99.03,99.03,98.9,98.93,3897.8356754538927,81.9027,81.9027,81.7952,81.82,3897.8357
2013-05-20 12:40:00,98.93,98.97,98.93,98.97,2461.790952918248,81.82,81.8531,81.82,81.8531,2461.791
2013-05-20 12:45:00,98.94,98.95,98.9,98.91,3795.261052415632,81.8283,81.8366,81.7952,81.8035,3795.2611
2013-05-20 12:50:00,98.89,98.94,98.86,98.93,4102.984921530413,81.787,81.8283,81.7622,81.82,4102.9849
2013-05-20 12:55:00,98.95,98.95,98.88,98.91,11283.208534208636,81.8366,81.8366,81.7787,81.8035,11283.2085
2013-05-20 13:00:00,98.91,98.94,98.91,98.92,2872.089445071289,81.8035,81.8283,81.8035,81.8118,2872.0894
2013-05-20 13:05:00,98.93,98.99,98.92,98.99,1743.7685916504256,81.82,81.8697,81.8118,81.8697,1743.7686
2013-05-20 13:10:00,99.0,99.01,98.94,98.94,5641.604267104318,81.8779,81.8862,81.8283,81.8283,5641.6043
2013-05-20 13:15:00,98.97,98.97,98.88,98.89,4718.432659759975,81.8531,81.8531,81.7787,81.787,4718.4327
2013-05-20 13:20:00,98.81,98.85,98.8,98.85,4821.007282798236,81.7208,81.7539,81.7125,81.7539,4821.0073
2013-05-20 13:25:00,98.82,98.82,98.79,98.81,4410.708790645194,81.7291,81.7291,81.7043,81.7208,4410.7088
2013-05-20 13:30:00,98.82,98.85,98.8,98.83,3384.962560262591,81.7291,81.7539,81.7125,81.7373,3384.9626
2013-05-20 13:35:00,98.83,98.84,98.79,98.8,20104.626115499024,81.7373,81.7456,81.7043,81.7125,20104.6261
2013-05-20 13:40:00,98.79,98.79,98.62,98.62,10257.462303826032,81.7043,81.7043,81.5637,81.5637,10257.4623
2013-05-20 13:45:00,98.64,98.73,98.64,98.69,3282.3879372243305,81.5802,81.6546,81.5802,81.6216,3282.3879
2013-05-20 13:50:00,98.72,98.78,98.68,98.72,13334.700994973842,81.6464,81.696,81.6133,81.6464,13334.701
2013-05-20 13:55:00,98.72,98.72,98.64,98.69,17027.387424351215,81.6464,81.6464,81.5802,81.6216,17027.3874
2013-05-20 14:00:00,98.71,98.71,98.61,98.62,2974.6640681095496,81.6381,81.6381,81.5554,81.5637,2974.6641
2013-05-20 14:05:00,98.64,98.74,98.63,98.72,3384.962560262591,81.5802,81.6629,81.5719,81.6464,3384.9626
2013-05-20 14:10:00,98.73,98.73,98.7,98.7,3384.962560262591,81.6546,81.6546,81.6298,81.6298,3384.9626
2013-05-20 14:15:00,98.7,98.7,98.6,98.6,2769.514822033029,81.6298,81.6298,81.5471,81.5471,2769.5148
2013-05-20 14:20:00,98.62,98.78,98.61,98.76,18771.15601600164,81.5637,81.696,81.5554,81.6794,18771.156
2013-05-20 14:25:00,98.72,98.72,98.67,98.71,12206.38014155298,81.6464,81.6464,81.605,81.6381,12206.3801
2013-05-20 14:30:00,98.73,98.81,98.73,98.8,3384.962560262591,81.6546,81.7208,81.6546,81.7125,3384.9626
2013-05-20 14:35:00,98.83,98.84,98.71,98.72,11180.633911170376,81.7373,81.7456,81.6381,81.6464,11180.6339
2013-05-20 14:40:00,98.72,98.75,98.7,98.72,21438.09621499641,81.6464,81.6712,81.6298,81.6464,21438.0962
2013-05-20 14:45:00,98.71,98.71,98.6,98.66,7180.223612678223,81.6381,81.6381,81.5471,81.5967,7180.2236
2013-05-20 14:50:00,98.68,98.71,98.66,98.67,7180.223612678223,81.6133,81.6381,81.5967,81.605,7180.2236
2013-05-20 14:55:00,98.67,98.67,98.62,98.62,4205.559544568673,81.605,81.605,81.5637,81.5637,4205.5595
2013-05-20 15:00:00,98.64,98.69,98.64,98.68,12206.38014155298,81.5802,81.6216,81.5802,81.6133,12206.3801
2013-05-20 15:05:00,98.67,98.76,98.66,98.74,9334.29069648169,81.605,81.6794,81.5967,81.6629,9334.2907
2013-05-20 15:10:00,98.73,98.75,98.68,98.68,4102.984921530413,81.6546,81.6712,81.6133,81.6133,4102.9849
2013-05-20 15:15:00,98.71,98.72,98.68,98.7,16924.812801312954,81.6381,81.6464,81.6133,81.6298,16924.8128
2013-05-20 15:20:00,98.7,98.71,98.67,98.7,8000.820596984306,81.6298,81.6381,81.605,81.6298,8000.8206
2013-05-20 15:25:00,98.71,98.78,98.71,98.74,23797.3125448764,81.6381,81.696,81.6381,81.6629,23797.3125
2013-05-20 15:30:00,98.76,98.76,98.59,98.64,10975.484665093856,81.6794,81.6794,81.5388,81.5802,10975.4847
2013-05-20 15:35:00,98.63,98.63,98.49,98.49,15796.491947892093,81.5719,81.5719,81.4561,81.4561,15796.4919
2013-05-20 15:40:00,98.5,98.65,98.5,98.6,14463.021848394706,81.4644,81.5885,81.4644,81.5471,14463.0218
2013-05-20 15:45:00,98.59,98.63,98.54,98.61,18053.13365473381,81.5388,81.5719,81.4975,81.5554,18053.1337
2013-05-20 15:50:00,98.59,98.6,98.46,98.49,29438.916811980715,81.5388,81.5471,81.4313,81.4561,29438.9168
2013-05-20 15:55:00,98.48,98.56,98.43,98.55,56928.91578623448,81.4479,81.514,81.4065,81.5058,56928.9158
2013-05-21 09:30:00,98.68,99.11,98.56,98.73,29541.491435018976,81.6133,81.9689,81.514,81.6546,29541.4914
2013-05-21 09:35:00,98.76,98.99,98.76,98.98,8821.417581290389,81.6794,81.8697,81.6794,81.8614,8821.4176
2013-05-21 09:40:00,98.97,99.07,98.92,99.03,9129.14145040517,81.8531,81.9358,81.8118,81.9027,9129.1415
2013-05-21 09:45:00,99.03,99.19,98.99,99.13,11796.081649399935,81.9027,82.0351,81.8697,81.9855,11796.0816
2013-05-21 09:50:00,99.13,99.2,99.08,99.13,12411.5293876295,81.9855,82.0433,81.9441,81.9855,12411.5294
2013-05-21 09:55:00,99.15,99.18,99.09,99.14,10154.887680787771,82.002,82.0268,81.9524,81.9937,10154.8877
2013-05-21 10:00:00,99.14,99.27,99.14,99.27,9539.43994255821,81.9937,82.1012,81.9937,82.1012,9539.4399
2013-05-21 10:05:00,99.28,99.33,99.09,99.16,40004.10298492153,82.1095,82.1509,81.9524,82.0103,40004.103
2013-05-21 10:10:00,99.09,99.09,98.81,98.93,9744.58918863473,81.9524,81.9524,81.7208,81.82,9744.5892
2013-05-21 10:15:00,98.87,98.94,98.85,98.92,9847.163811672992,81.7704,81.8283,81.7539,81.8118,9847.1638
2013-05-21 10:20:00,98.89,98.94,98.73,98.73,13744.999487126885,81.787,81.8283,81.6546,81.6546,13744.9995
2013-05-21 10:25:00,98.71,98.86,98.69,98.86,8616.268335213868,81.6381,81.7622,81.6216,81.7622,8616.2683
2013-05-21 10:30:00,98.87,98.91,98.84,98.85,3487.537183300851,81.7704,81.8035,81.7456,81.7539,3487.5372
2013-05-21 10:35:00,98.85,98.92,98.74,98.92,7898.245973946045,81.7539,81.8118,81.6629,81.8118,7898.246
2013-05-21 10:40:00,98.93,98.94,98.82,98.87,12411.5293876295,81.82,81.8283,81.7291,81.7704,12411.5294
2013-05-21 10:45:00,98.84,98.85,98.79,98.85,3282.3879372243305,81.7456,81.7539,81.7043,81.7539,3282.3879
2013-05-21 10:50:00,98.85,98.87,98.7,98.7,4615.858036721715,81.7539,81.7704,81.6298,81.6298,4615.858
2013-05-21 10:55:00,98.71,98.74,98.68,98.73,8718.842958252128,81.6381,81.6629,81.6133,81.6546,8718.843
2013-05-21 11:00:00,98.68,98.74,98.68,98.73,7487.947481793004,81.6133,81.6629,81.6133,81.6546,7487.9475
2013-05-21 11:05:00,98.74,98.78,98.69,98.72,4513.283413683455,81.6629,81.696,81.6216,81.6464,4513.2834
2013-05-21 11:10:00,98.7,98.77,98.65,98.74,7898.245973946045,81.6298,81.6877,81.5885,81.6629,7898.246
2013-05-21 11:15:00,98.72,98.75,98.63,98.66,4923.581905836496,81.6464,81.6712,81.5719,81.5967,4923.5819
2013-05-21 11:20:00,98.65,98.68,98.56,98.56,2872.089445071289,81.5885,81.6133,81.514,81.514,2872.0894
2013-05-21 11:25:00,98.58,98.62,98.56,98.58,8513.693712175607,81.5306,81.5637,81.514,81.5306,8513.6937
2013-05-21 11:30:00,98.61,98.83,98.6,98.82,10770.335419017334,81.5554,81.7373,81.5471,81.7291,10770.3354
2013-05-21 11:35:00,98.84,98.84,98.78,98.78,2974.6640681095496,81.7456,81.7456,81.696,81.696,2974.6641
2013-05-21 11:40:00,98.8,98.8,98.64,98.66,4205.559544568673,81.7125,81.7125,81.5802,81.5967,4205.5595
2013-05-21 11:45:00,98.66,98.66,98.56,98.64,4102.984921530413,81.5967,81.5967,81.514,81.5802,4102.9849
2013-05-21 11:50:00,98.64,98.71,98.64,98.7,1846.343214688686,81.5802,81.6381,81.5802,81.6298,1846.3432
2013-05-21 11:55:00,98.72,98.75,98.61,98.62,4615.858036721715,81.6464,81.6712,81.5554,81.5637,4615.858
2013-05-21 12:00:00,98.64,98.68,98.62,98.68,6872.499743563442,81.5802,81.6133,81.5637,81.6133,6872.4997
2013-05-21 12:05:00,98.68,98.72,98.66,98.72,10052.313057749512,81.6133,81.6464,81.5967,81.6464,10052.3131
2013-05-21 12:10:00,98.72,98.72,98.67,98.7,8205.969843060826,81.6464,81.6464,81.605,81.6298,8205.9698
2013-05-21 12:15:00,98.7,98.74,98.67,98.68,5026.156528874756,81.6298,81.6629,81.605,81.6133,5026.1565
2013-05-21 12:20:00,98.71,98.71,98.68,98.68,2564.365575956508,81.6381,81.6381,81.6133,81.6133,2564.3656
2013-05-21 12:25:00,98.68,98.73,98.68,98.69,8513.693712175607,81.6133,81.6546,81.6133,81.6216,8513.6937
2013-05-21 12:30:00,98.69,98.71,98.68,98.68,1743.7685916504256,81.6216,81.6381,81.6133,81.6133,1743.7686
2013-05-21 12:35:00,98.68,98.7,98.65,98.65,4923.581905836496,81.6133,81.6298,81.5885,81.5885,4923.5819
2013-05-21 12:40:00,98.66,98.77,98.66,98.73,4821.007282798236,81.5967,81.6877,81.5967,81.6546,4821.0073
2013-05-21 12:45:00,98.73,98.74,98.65,98.66,8513.693712175607,81.6546,81.6629,81.5885,81.5967,8513.6937
2013-05-21 12:50:00,98.65,98.71,98.64,98.67,6462.201251410401,81.5885,81.6381,81.5802,81.605,6462.2013
2013-05-21 12:55:00,98.68,98.76,98.66,98.74,8616.268335213868,81.6133,81.6794,81.5967,81.6629,8616.2683
2013-05-21 13:00:00,98.74,98.8,98.74,98.78,2564.365575956508,81.6629,81.7125,81.6629,81.696,2564.3656
2013-05-21 13:05:00,98.78,98.91,98.78,98.87,12616.67863370602,81.696,81.8035,81.696,81.7704,12616.6786
2013-05-21 13:10:00,98.86,98.86,98.8,98.81,4102.984921530413,81.7622,81.7622,81.7125,81.7208,4102.9849
2013-05-21 13:15:00,98.81,98.86,98.8,98.85,10154.887680787771,81.7208,81.7622,81.7125,81.7539,10154.8877
2013-05-21 13:20:00,98.84,98.85,98.82,98.83,5231.305774951277,81.7456,81.7539,81.7291,81.7373,5231.3058
2013-05-21 13:25:00,98.83,98.83,98.82,98.82,2051.4924607652065,81.7373,81.7373,81.7291,81.7291,2051.4925
2013-05-21 13:30:00,98.81,98.82,98.81,98.81,2872.089445071289,81.7208,81.7291,81.7208,81.7208,2872.0894
2013-05-21 13:35:00,98.82,98.83,98.81,98.82,2769.514822033029,81.7291,81.7373,81.7208,81.7291,2769.5148
2013-05-21 13:40:00,98.81,98.83,98.76,98.79,2769.514822033029,81.7208,81.7373,81.6794,81.7043,2769.5148
2013-05-21 13:45:00,98.79,98.8,98.76,98.78,5744.178890142579,81.7043,81.7125,81.6794,81.696,5744.1789
2013-05-21 13:50:00,98.79,98.81,98.76,98.76,6257.0520053338805,81.7043,81.7208,81.6794,81.6794,6257.052
2013-05-21 13:55:00,98.76,98.79,98.75,98.77,7898.245973946045,81.6794,81.7043,81.6712,81.6877,7898.246
2013-05-21 14:00:00,98.77,98.78,98.75,98.78,6872.499743563442,81.6877,81.696,81.6712,81.696,6872.4997
2013-05-21 14:05:00,98.77,98.79,98.76,98.79,15181.044209662528,81.6877,81.7043,81.6794,81.7043,15181.0442
2013-05-21 14:10:00,98.79,98.8,98.76,98.8,7282.798235716484,81.7043,81.7125,81.6794,81.7125,7282.7982
2013-05-21 14:15:00,98.8,98.86,98.78,98.86,12821.82787978254,81.7125,81.7622,81.696,81.7622,12821.8279
2013-05-21 14:20:00,98.85,98.85,98.75,98.77,10360.036926864292,81.7539,81.7539,81.6712,81.6877,10360.0369
2013-05-21 14:25:00,98.76,98.79,98.71,98.71,8103.395220022566,81.6794,81.7043,81.6381,81.6381,8103.3952
2013-05-21 14:30:00,98.71,98.72,98.63,98.71,5744.178890142579,81.6381,81.6464,81.5719,81.6381,5744.1789
2013-05-21 14:35:00,98.72,98.74,98.68,98.69,3897.8356754538927,81.6464,81.6629,81.6133,81.6216,3897.8357
2013-05-21 14:40:00,98.71,98.75,98.7,98.74,4308.134167606934,81.6381,81.6712,81.6298,81.6629,4308.1342
2013-05-21 14:45:00,98.74,98.75,98.62,98.66,7898.245973946045,81.6629,81.6712,81.5637,81.5967,7898.246
2013-05-21 14:50:00,98.66,98.68,98.62,98.64,5539.029644066058,81.5967,81.6133,81.5637,81.5802,5539.0296
2013-05-21 14:55:00,98.65,98.69,98.64,98.65,6667.350497486921,81.5885,81.6216,81.5802,81.5885,6667.3505
2013-05-21 15:00:00,98.65,98.69,98.63,98.66,8411.119089137346,81.5885,81.6216,81.5719,81.5967,8411.1191
2013-05-21 15:05:00,98.66,98.67,98.63,98.64,8205.969843060826,81.5967,81.605,81.5719,81.5802,8205.9698
2013-05-21 15:10:00,98.63,98.69,98.56,98.63,17232.536670427737,81.5719,81.6216,81.514,81.5719,17232.5367
2013-05-21 15:15:00,98.66,98.68,98.57,98.6,10975.484665093856,81.5967,81.6133,81.5223,81.5471,10975.4847
2013-05-21 15:20:00,98.61,98.63,98.57,98.59,6462.201251410401,81.5554,81.5719,81.5223,81.5388,6462.2013
2013-05-21 15:25:00,98.59,98.6,98.54,98.54,10154.887680787771,81.5388,81.5471,81.4975,81.4975,10154.8877
2013-05-21 15:30:00,98.55,98.58,98.54,98.58,10565.186172940814,81.5058,81.5306,81.4975,81.5306,10565.1862
2013-05-21 15:35:00,98.58,98.58,98.55,98.56,12821.82787978254,81.5306,81.5306,81.5058,81.514,12821.8279
2013-05-21 15:40:00,98.55,98.58,98.46,98.46,15796.491947892093,81.5058,81.5306,81.4313,81.4313,15796.4919
2013-05-21 15:45:00,98.46,98.46,98.4,98.44,18463.43214688686,81.4313,81.4313,81.3817,81.4148,18463.4321
2013-05-21 15:50:00,98.43,98.47,98.41,98.44,17335.111293465994,81.4065,81.4396,81.39,81.4148,17335.1113
2013-05-21 15:55:00,98.44,98.51,98.44,98.48,34875.37183300851,81.4148,81.4727,81.4148,81.4479,34875.3718
2013-05-22 09:30:00,98.51,98.76,98.43,98.65,25746.230382603346,81.4727,81.6794,81.4065,81.5885,25746.2304
2013-05-22 09:35:00,98.69,98.91,98.66,98.91,6667.350497486921,81.6216,81.8035,81.5967,81.8035,6667.3505
2013-05-22 09:40:00,98.9,99.14,98.87,99.07,6154.47738229562,81.7952,81.9937,81.7704,81.9358,6154.4774
2013-05-22 09:45:00,99.0,99.03,98.84,99.02,6872.499743563442,81.8779,81.9027,81.7456,81.8945,6872.4997
2013-05-22 09:50:00,99.02,99.04,98.87,99.01,10154.887680787771,81.8945,81.911,81.7704,81.8862,10154.8877
2013-05-22 09:55:00,99.04,99.05,98.87,99.03,7180.223612678223,81.911,81.9193,81.7704,81.9027,7180.2236
2013-05-22 10:00:00,99.07,99.39,99.04,99.34,8821.417581290389,81.9358,82.2005,81.911,82.1591,8821.4176
2013-05-22 10:05:00,99.34,99.43,99.2,99.35,3179.8133141860703,82.1591,82.2336,82.0433,82.1674,3179.8133
2013-05-22 10:10:00,99.43,99.7,99.37,99.6,6564.775874448661,82.2336,82.4569,82.1839,82.3742,6564.7759
2013-05-22 10:15:00,99.58,99.79,99.56,99.67,4718.432659759975,82.3576,82.5313,82.3411,82.4321,4718.4327
2013-05-22 10:20:00,99.68,99.85,99.68,99.82,7282.798235716484,82.4403,82.5809,82.4403,82.5561,7282.7982
2013-05-22 10:25:00,99.83,100.15,99.73,100.02,12206.38014155298,82.5644,82.829,82.4817,82.7215,12206.3801
2013-05-22 10:30:00,100.01,100.01,99.66,99.66,10667.760795979077,82.7133,82.7133,82.4238,82.4238,10667.7608
2013-05-22 10:35:00,99.61,99.61,99.18,99.26,15693.91732485383,82.3824,82.3824,82.0268,82.093,15693.9173
2013-05-22 10:40:00,99.25,99.47,99.25,99.32,7693.096727869524,82.0847,82.2667,82.0847,82.1426,7693.0967
2013-05-22 10:45:00,99.29,99.3,99.06,99.16,6769.925120525182,82.1178,82.1261,81.9276,82.0103,6769.9251
2013-05-22 10:50:00,99.17,99.22,99.01,99.03,9129.14145040517,82.0185,82.0599,81.8862,81.9027,9129.1415
2013-05-22 10:55:00,99.02,99.15,98.97,98.97,8923.992204328648,81.8945,82.002,81.8531,81.8531,8923.9922
2013-05-22 11:00:00,98.97,99.23,98.97,99.22,9744.58918863473,81.8531,82.0682,81.8531,82.0599,9744.5892
2013-05-22 11:05:00,99.16,99.29,99.07,99.24,20822.648476766848,82.0103,82.1178,81.9358,82.0764,20822.6485
2013-05-22 11:10:00,99.25,99.43,99.25,99.38,3897.8356754538927,82.0847,82.2336,82.0847,82.1922,3897.8357
2013-05-22 11:15:00,99.38,99.38,99.25,99.34,11283.208534208636,82.1922,82.1922,82.0847,82.1591,11283.2085
2013-05-22 11:20:00,99.35,99.39,99.3,99.3,4410.708790645194,82.1674,82.2005,82.1261,82.1261,4410.7088
2013-05-22 11:25:00,99.3,99.39,99.27,99.39,3897.8356754538927,82.1261,82.2005,82.1012,82.2005,3897.8357
2013-05-22 11:30:00,99.35,99.51,99.35,99.49,15796.491947892093,82.1674,82.2997,82.1674,82.2832,15796.4919
2013-05-22 11:35:00,99.51,99.54,99.26,99.28,7180.223612678223,82.2997,82.3245,82.093,82.1095,7180.2236
2013-05-22 11:40:00,99.25,99.26,99.16,99.25,1948.9178377269463,82.0847,82.093,82.0103,82.0847,1948.9178
2013-05-22 11:45:00,99.24,99.41,99.23,99.34,7180.223612678223,82.0764,82.217,82.0682,82.1591,7180.2236
2013-05-22 11:50:00,99.37,99.37,99.21,99.24,3692.686429377372,82.1839,82.1839,82.0516,82.0764,3692.6864
2013-05-22 11:55:00,99.23,99.26,99.19,99.19,2359.216329879988,82.0682,82.093,82.0351,82.0351,2359.2163
2013-05-22 12:00:00,99.22,99.31,99.22,99.31,4308.134167606934,82.0599,82.1343,82.0599,82.1343,4308.1342
2013-05-22 12:05:00,99.32,99.34,99.29,99.34,923.171607344343,82.1426,82.1591,82.1178,82.1591,923.1716
2013-05-22 12:10:00,99.32,99.36,99.23,99.25,4102.984921530413,82.1426,82.1757,82.0682,82.0847,4102.9849
2013-05-22 12:15:00,99.24,99.25,99.19,99.19,3282.3879372243305,82.0764,82.0847,82.0351,82.0351,3282.3879
2013-05-22 12:20:00,99.24,99.33,99.2,99.28,2769.514822033029,82.0764,82.1509,82.0433,82.1095,2769.5148
2013-05-22 12:25:00,99.28,99.3,99.18,99.28,14565.596471432968,82.1095,82.1261,82.0268,82.1095,14565.5965
2013-05-22 12:30:00,99.3,99.32,99.26,99.26,13539.850241050364,82.1261,82.1426,82.093,82.093,13539.8502
2013-05-22 12:35:00,99.28,99.3,99.22,99.24,8923.992204328648,82.1095,82.1261,82.0599,82.0764,8923.9922
2013-05-22 12:40:00,99.24,99.29,99.22,99.29,9642.014565596472,82.0764,82.1178,82.0599,82.1178,9642.0146
2013-05-22 12:45:00,99.3,99.32,99.27,99.27,2564.365575956508,82.1261,82.1426,82.1012,82.1012,2564.3656
2013-05-22 12:50:00,99.29,99.31,99.26,99.27,2872.089445071289,82.1178,82.1343,82.093,82.1012,2872.0894
2013-05-22 12:55:00,99.29,99.35,99.25,99.26,14668.171094471229,82.1178,82.1674,82.0847,82.093,14668.1711
2013-05-22 13:00:00,99.27,99.32,99.22,99.22,3897.8356754538927,82.1012,82.1426,82.0599,82.0599,3897.8357
2013-05-22 13:05:00,99.2,99.24,99.14,99.16,13744.999487126885,82.0433,82.0764,81.9937,82.0103,13744.9995
2013-05-22 13:10:00,99.17,99.19,99.1,99.11,8616.268335213868,82.0185,82.0351,81.9606,81.9689,8616.2683
2013-05-22 13:15:00,99.03,99.06,98.9,98.91,5231.305774951277,81.9027,81.9276,81.7952,81.8035,5231.3058
2013-05-22 13:20:00,98.94,98.94,98.7,98.83,16206.790440045132,81.8283,81.8283,81.6298,81.7373,16206.7904
2013-05-22 13:25:00,98.85,98.85,98.74,98.83,4923.581905836496,81.7539,81.7539,81.6629,81.7373,4923.5819
2013-05-22 13:30:00,98.78,98.83,98.73,98.75,5641.604267104318,81.696,81.7373,81.6546,81.6712,5641.6043
2013-05-22 13:35:00,98.77,98.89,98.76,98.76,4615.858036721715,81.6877,81.787,81.6794,81.6794,4615.858
2013-05-22 13:40:00,98.81,98.89,98.61,98.61,4102.984921530413,81.7208,81.787,81.5554,81.5554,4102.9849
2013-05-22 13:45:00,98.61,98.62,98.46,98.6,12206.38014155298,81.5554,81.5637,81.4313,81.5471,12206.3801
2013-05-22 13:50:00,98.64,98.66,98.58,98.6,3179.8133141860703,81.5802,81.5967,81.5306,81.5471,3179.8133
2013-05-22 13:55:00,98.62,98.64,98.58,98.6,4615.858036721715,81.5637,81.5802,81.5306,81.5471,4615.858
2013-05-22 14:00:00,98.61,98.79,98.29,98.31,13847.574110165144,81.5554,81.7043,81.2907,81.3073,13847.5741
2013-05-22 14:05:00,98.32,98.46,98.2,98.33,9642.014565596472,81.3155,81.4313,81.2163,81.3238,9642.0146
2013-05-22 14:10:00,98.33,98.33,98.12,98.2,3179.8133141860703,81.3238,81.3238,81.1501,81.2163,3179.8133
2013-05-22 14:15:00,98.16,98.41,98.16,98.29,3487.537183300851,81.1832,81.39,81.1832,81.2907,3487.5372
2013-05-22 14:20:00,98.33,98.41,98.26,98.34,4718.432659759975,81.3238,81.39,81.2659,81.3321,4718.4327
2013-05-22 14:25:00,98.34,98.36,98.14,98.27,9949.738434711251,81.3321,81.3486,81.1667,81.2742,9949.7384
2013-05-22 14:30:00,98.23,98.28,98.11,98.25,5846.753513180839,81.2411,81.2825,81.1419,81.2577,5846.7535
2013-05-22 14:35:00,98.24,98.24,98.03,98.09,11385.783157246897,81.2494,81.2494,81.0757,81.1253,11385.7832
2013-05-22 14:40:00,98.08,98.08,97.91,97.97,12001.23089547646,81.1171,81.1171,80.9765,81.0261,12001.2309
2013-05-22 14:45:00,98.0,98.1,97.96,98.08,6975.074366601702,81.0509,81.1336,81.0178,81.1171,6975.0744
2013-05-22 14:50:00,98.07,98.1,98.04,98.05,5128.731151913016,81.1088,81.1336,81.084,81.0922,5128.7312
2013-05-22 14:55:00,98.08,98.15,98.07,98.1,3077.2386911478097,81.1171,81.1749,81.1088,81.1336,3077.2387
2013-05-22 15:00:00,98.1,98.1,97.89,97.9,8513.693712175607,81.1336,81.1336,80.9599,80.9682,8513.6937
2013-05-22 15:05:00,97.87,97.95,97.76,97.88,6257.0520053338805,80.9434,81.0095,80.8524,80.9516,6257.052
2013-05-22 15:10:00,97.89,97.92,97.79,97.83,21643.24546107293,80.9599,80.9847,80.8772,80.9103,21643.2455
2013-05-22 15:15:00,97.83,97.89,97.66,97.71,9231.71607344343,80.9103,80.9599,80.7697,80.811,9231.7161
2013-05-22 15:20:00,97.69,97.69,97.56,97.6,14257.872602318186,80.7945,80.7945,80.687,80.7201,14257.8726
2013-05-22 15:25:00,97.61,97.63,97.38,97.4,13232.126371935585,80.7283,80.7449,80.5381,80.5547,13232.1264
2013-05-22 15:30:00,97.35,97.45,97.24,97.33,19078.87988511642,80.5133,80.596,80.4223,80.4968,19078.8799
2013-05-22 15:35:00,97.33,97.46,97.31,97.37,13334.700994973842,80.4968,80.6043,80.4802,80.5298,13334.701
2013-05-22 15:40:00,97.36,97.43,97.31,97.4,24105.036413991176,80.5216,80.5795,80.4802,80.5547,24105.0364
2013-05-22 15:45:00,97.41,97.42,97.29,97.29,28310.59595855985,80.5629,80.5712,80.4637,80.4637,28310.596
2013-05-22 15:50:00,97.3,97.51,97.3,97.43,41850.44619961022,80.472,80.6456,80.472,80.5795,41850.4462
2013-05-22 15:55:00,97.44,97.51,97.36,97.51,58570.10975484665,80.5877,80.6456,80.5216,80.6456,58570.1098
2013-05-23 09:30:00,97.05,97.54,96.75,97.5,51287.31151913016,80.2652,80.6704,80.0171,80.6374,51287.3115
2013-05-23 09:35:00,97.5,97.59,97.22,97.39,5949.328136219099,80.6374,80.7118,80.4058,80.5464,5949.3281
2013-05-23 09:40:00,97.41,97.6,97.39,97.5,8000.820596984306,80.5629,80.7201,80.5464,80.6374,8000.8206
2013-05-23 09:45:00,97.49,97.49,97.3,97.38,13129.551748897322,80.6291,80.6291,80.472,80.5381,13129.5517
2013-05-23 09:50:00,97.3,97.34,97.22,97.27,4513.283413683455,80.472,80.505,80.4058,80.4471,4513.2834
2013-05-23 09:55:00,97.3,97.33,97.22,97.23,6257.0520053338805,80.472,80.4968,80.4058,80.4141,6257.052
2013-05-23 10:00:00,97.24,97.48,97.14,97.44,10360.036926864292,80.4223,80.6208,80.3396,80.5877,10360.0369
2013-05-23 10:05:00,97.42,97.44,97.35,97.42,6667.350497486921,80.5712,80.5877,80.5133,80.5712,6667.3505
2013-05-23 10:10:00,97.47,97.68,97.4,97.46,13642.424864088624,80.6126,80.7862,80.5547,80.6043,13642.4249
2013-05-23 10:15:00,97.43,97.59,97.42,97.58,5641.604267104318,80.5795,80.7118,80.5712,80.7035,5641.6043
2013-05-23 10:20:00,97.57,97.61,97.48,97.5,6872.499743563442,80.6953,80.7283,80.6208,80.6374,6872.4997
2013-05-23 10:25:00,97.6,97.6,97.45,97.45,4923.581905836496,80.7201,80.7201,80.596,80.596,4923.5819
2013-05-23 10:30:00,97.47,97.5,97.44,97.44,5026.156528874756,80.6126,80.6374,80.5877,80.5877,5026.1565
2013-05-23 10:35:00,97.45,97.45,97.22,97.22,4513.283413683455,80.596,80.596,80.4058,80.4058,4513.2834
2013-05-23 10:40:00,97.27,97.28,97.09,97.2,10565.186172940814,80.4471,80.4554,80.2983,80.3892,10565.1862
2013-05-23 10:45:00,97.2,97.26,97.15,97.18,4923.581905836496,80.3892,80.4389,80.3479,80.3727,4923.5819
2013-05-23 10:50:00,97.17,97.31,97.17,97.28,2974.6640681095496,80.3644,80.4802,80.3644,80.4554,2974.6641
2013-05-23 10:55:00,97.28,97.35,97.18,97.18,5436.455021027798,80.4554,80.5133,80.3727,80.3727,5436.455
2013-05-23 11:00:00,97.21,97.44,97.21,97.43,3384.962560262591,80.3975,80.5877,80.3975,80.5795,3384.9626
2013-05-23 11:05:00,97.44,97.68,97.43,97.62,8205.969843060826,80.5877,80.7862,80.5795,80.7366,8205.9698
2013-05-23 11:10:00,97.66,97.68,97.63,97.68,3897.8356754538927,80.7697,80.7862,80.7449,80.7862,3897.8357
2013-05-23 11:15:00,97.68,97.92,97.68,97.81,29644.06605805724,80.7862,80.9847,80.7862,80.8937,29644.0661
2013-05-23 11:20:00,97.83,98.05,97.83,97.98,7590.522104831264,80.9103,81.0922,80.9103,81.0343,7590.5221
2013-05-23 11:25:00,97.96,97.98,97.78,97.81,5641.604267104318,81.0178,81.0343,80.8689,80.8937,5641.6043
2013-05-23 11:30:00,97.77,97.84,97.77,97.82,5026.156528874756,80.8607,80.9186,80.8607,80.902,5026.1565
2013-05-23 11:35:00,97.87,97.92,97.81,97.81,11796.081649399935,80.9434,80.9847,80.8937,80.8937,11796.0816
2013-05-23 11:40:00,97.8,97.8,97.67,97.69,3590.111806339112,80.8855,80.8855,80.778,80.7945,3590.1118
2013-05-23 11:45:00,97.71,97.82,97.68,97.81,3590.111806339112,80.811,80.902,80.7862,80.8937,3590.1118
2013-05-23 11:50:00,97.84,97.93,97.84,97.86,6975.074366601702,80.9186,80.993,80.9186,80.9351,6975.0744
2013-05-23 11:55:00,97.87,97.91,97.79,97.8,9744.58918863473,80.9434,80.9765,80.8772,80.8855,9744.5892
2013-05-23 12:00:00,97.87,97.93,97.78,97.78,5846.753513180839,80.9434,80.993,80.8689,80.8689,5846.7535
2013-05-23 12:05:00,97.79,97.97,97.79,97.93,4923.581905836496,80.8772,81.0261,80.8772,80.993,4923.5819
2013-05-23 12:10:00,97.95,98.05,97.93,98.0,15591.34270181557,81.0095,81.0922,80.993,81.0509,15591.3427
2013-05-23 12:15:00,97.99,98.03,97.92,97.92,13847.574110165144,81.0426,81.0757,80.9847,80.9847,13847.5741
2013-05-23 12:20:00,97.94,98.02,97.9,97.9,2051.4924607652065,81.0013,81.0674,80.9682,80.9682,2051.4925
2013-05-23 12:25:00,97.94,97.95,97.89,97.89,1230.895476459124,81.0013,81.0095,80.9599,80.9599,1230.8955
2013-05-23 12:30:00,97.89,97.89,97.77,97.78,16001.641193968611,80.9599,80.9599,80.8607,80.8689,16001.6412
2013-05-23 12:35:00,97.79,97.82,97.74,97.76,18155.70827777208,80.8772,80.902,80.8359,80.8524,18155.7083
2013-05-23 12:40:00,97.75,97.77,97.69,97.7,1230.895476459124,80.8441,80.8607,80.7945,80.8028,1230.8955
2013-05-23 12:45:00,97.72,97.81,97.72,97.81,1538.6193455739049,80.8193,80.8937,80.8193,80.8937,1538.6193
2013-05-23 12:50:00,97.77,97.81,97.75,97.8,1333.4700994973844,80.8607,80.8937,80.8441,80.8855,1333.4701
2013-05-23 12:55:00,97.84,97.84,97.79,97.79,1333.4700994973844,80.9186,80.9186,80.8772,80.8772,1333.4701
2013-05-23 13:00:00,97.78,97.78,97.77,97.78,615.447738229562,80.8689,80.8689,80.8607,80.8689,615.4477
2013-05-23 13:05:00,97.8,97.81,97.69,97.74,2872.089445071289,80.8855,80.8937,80.7945,80.8359,2872.0894
2013-05-23 13:10:00,97.73,97.77,97.68,97.77,1641.1939686121652,80.8276,80.8607,80.7862,80.8607,1641.194
2013-05-23 13:15:00,97.77,97.77,97.72,97.74,4205.559544568673,80.8607,80.8607,80.8193,80.8359,4205.5595
2013-05-23 13:20:00,97.72,97.75,97.68,97.73,3282.3879372243305,80.8193,80.8441,80.7862,80.8276,3282.3879
2013-05-23 13:25:00,97.71,97.71,97.62,97.68,2769.514822033029,80.811,80.811,80.7366,80.7862,2769.5148
2013-05-23 13:30:00,97.67,97.71,97.65,97.67,820.5969843060826,80.778,80.811,80.7614,80.778,820.597
2013-05-23 13:35:00,97.68,97.77,97.68,97.73,6359.626628372141,80.7862,80.8607,80.7862,80.8276,6359.6266
2013-05-23 13:40:00,97.71,97.71,97.55,97.6,9847.163811672992,80.811,80.811,80.6787,80.7201,9847.1638
2013-05-23 13:45:00,97.59,97.61,97.52,97.58,4205.559544568673,80.7118,80.7283,80.6539,80.7035,4205.5595
2013-05-23 13:50:00,97.63,97.63,97.51,97.51,2359.216329879988,80.7449,80.7449,80.6456,80.6456,2359.2163
2013-05-23 13:55:00,97.51,97.68,97.51,97.64,2256.6417068417272,80.6456,80.7862,80.6456,80.7531,2256.6417
2013-05-23 14:00:00,97.68,97.69,97.6,97.61,3795.261052415632,80.7862,80.7945,80.7201,80.7283,3795.2611
2013-05-23 14:05:00,97.62,97.83,97.62,97.8,2769.514822033029,80.7366,80.9103,80.7366,80.8855,2769.5148
2013-05-23 14:10:00,97.84,97.85,97.79,97.82,2769.514822033029,80.9186,80.9268,80.8772,80.902,2769.5148
2013-05-23 14:15:00,97.81,97.88,97.79,97.8,5846.753513180839,80.8937,80.9516,80.8772,80.8855,5846.7535
2013-05-23 14:20:00,97.82,97.84,97.76,97.78,1948.9178377269463,80.902,80.9186,80.8524,80.8689,1948.9178
2013-05-23 14:25:00,97.76,97.81,97.73,97.73,2974.6640681095496,80.8524,80.8937,80.8276,80.8276,2974.6641
2013-05-23 14:30:00,97.73,97.73,97.59,97.63,4102.984921530413,80.8276,80.8276,80.7118,80.7449,4102.9849
2013-05-23 14:35:00,97.59,97.61,97.57,97.57,2256.6417068417272,80.7118,80.7283,80.6953,80.6953,2256.6417
2013-05-23 14:40:00,97.6,97.8,97.59,97.8,7282.798235716484,80.7201,80.8855,80.7118,80.8855,7282.7982
2013-05-23 14:45:00,97.81,97.86,97.73,97.86,4615.858036721715,80.8937,80.9351,80.8276,80.9351,4615.858
2013-05-23 14:50:00,97.89,97.9,97.79,97.79,3795.261052415632,80.9599,80.9682,80.8772,80.8772,3795.2611
2013-05-23 14:55:00,97.79,97.82,97.69,97.75,3795.261052415632,80.8772,80.902,80.7945,80.8441,3795.2611
2013-05-23 15:00:00,97.76,97.79,97.68,97.7,2974.6640681095496,80.8524,80.8772,80.7862,80.8028,2974.6641
2013-05-23 15:05:00,97.74,97.79,97.68,97.77,3179.8133141860703,80.8359,80.8772,80.7862,80.8607,3179.8133
2013-05-23 15:10:00,97.78,97.89,97.78,97.84,3897.8356754538927,80.8689,80.9599,80.8689,80.9186,3897.8357
2013-05-23 15:15:00,97.84,97.86,97.65,97.68,6769.925120525182,80.9186,80.9351,80.7614,80.7862,6769.9251
2013-05-23 15:20:00,97.68,97.74,97.61,97.62,3590.111806339112,80.7862,80.8359,80.7283,80.7366,3590.1118
2013-05-23 15:25:00,97.61,97.7,97.55,97.7,5231.305774951277,80.7283,80.8028,80.6787,80.8028,5231.3058
2013-05-23 15:30:00,97.73,97.84,97.68,97.7,7180.223612678223,80.8276,80.9186,80.7862,80.8028,7180.2236
2013-05-23 15:35:00,97.71,97.72,97.6,97.62,6769.925120525182,80.811,80.8193,80.7201,80.7366,6769.9251
2013-05-23 15:40:00,97.63,97.72,97.61,97.66,8205.969843060826,80.7449,80.8193,80.7283,80.7697,8205.9698
2013-05-23 15:45:00,97.65,97.75,97.55,97.55,14360.447225356444,80.7614,80.8441,80.6787,80.6787,14360.4472
2013-05-23 15:50:00,97.57,97.69,97.55,97.69,24002.46179095292,80.6953,80.7945,80.6787,80.7945,24002.4618
2013-05-23 15:55:00,97.68,97.75,97.65,97.68,40004.10298492153,80.7862,80.8441,80.7614,80.7862,40004.103
2013-05-24 09:30:00,97.07,97.26,96.91,96.91,16309.365063083393,80.2817,80.4389,80.1494,80.1494,16309.3651
2013-05-24 09:35:00,96.97,96.97,96.74,96.75,5026.156528874756,80.199,80.199,80.0088,80.0171,5026.1565
2013-05-24 09:40:00,96.86,97.06,96.84,96.98,7180.223612678223,80.1081,80.2735,80.0915,80.2073,7180.2236
2013-05-24 09:45:00,97.08,97.17,96.91,96.95,4513.283413683455,80.29,80.3644,80.1494,80.1825,4513.2834
2013-05-24 09:50:00,96.97,96.97,96.79,96.86,6462.201251410401,80.199,80.199,80.0502,80.1081,6462.2013
2013-05-24 09:55:00,96.83,96.88,96.78,96.78,2154.067083803467,80.0832,80.1246,80.0419,80.0419,2154.0671
2013-05-24 10:00:00,96.86,96.86,96.55,96.59,8513.693712175607,80.1081,80.1081,79.8517,79.8847,8513.6937
2013-05-24 10:05:00,96.57,96.72,96.53,96.72,9334.29069648169,79.8682,79.9923,79.8351,79.9923,9334.2907
2013-05-24 10:10:00,96.72,96.89,96.68,96.87,15796.491947892093,79.9923,80.1329,79.9592,80.1163,15796.4919
2013-05-24 10:15:00,96.9,97.02,96.87,96.94,8308.544466099087,80.1411,80.2404,80.1163,80.1742,8308.5445
2013-05-24 10:20:00,96.89,96.92,96.79,96.84,9129.14145040517,80.1329,80.1577,80.0502,80.0915,9129.1415
2013-05-24 10:25:00,96.86,96.95,96.82,96.95,6667.350497486921,80.1081,80.1825,80.075,80.1825,6667.3505
2013-05-24 10:30:00,97.09,97.2,97.08,97.17,6257.0520053338805,80.2983,80.3892,80.29,80.3644,6257.052
2013-05-24 10:35:00,97.14,97.24,97.06,97.21,8411.119089137346,80.3396,80.4223,80.2735,80.3975,8411.1191
2013-05-24 10:40:00,97.24,97.26,97.14,97.2,16822.238178274692,80.4223,80.4389,80.3396,80.3892,16822.2382
2013-05-24 10:45:00,97.17,97.17,97.01,97.01,10052.313057749512,80.3644,80.3644,80.2321,80.2321,10052.3131
2013-05-24 10:50:00,97.01,97.22,97.0,97.22,5436.455021027798,80.2321,80.4058,80.2238,80.4058,5436.455
2013-05-24 10:55:00,97.22,97.28,97.07,97.28,5744.178890142579,80.4058,80.4554,80.2817,80.4554,5744.1789
2013-05-24 11:00:00,97.28,97.49,97.26,97.49,32413.580880090263,80.4554,80.6291,80.4389,80.6291,32413.5809
2013-05-24 11:05:00,97.5,97.51,97.44,97.51,4821.007282798236,80.6374,80.6456,80.5877,80.6456,4821.0073
2013-05-24 11:10:00,97.53,97.56,97.48,97.5,2154.067083803467,80.6622,80.687,80.6208,80.6374,2154.0671
2013-05-24 11:15:00,97.56,97.58,97.48,97.53,5231.305774951277,80.687,80.7035,80.6208,80.6622,5231.3058
2013-05-24 11:20:00,97.51,97.54,97.47,97.5,9231.71607344343,80.6456,80.6704,80.6126,80.6374,9231.7161
2013-05-24 11:25:00,97.49,97.59,97.49,97.58,4615.858036721715,80.6291,80.7118,80.6291,80.7035,4615.858
2013-05-24 11:30:00,97.56,97.57,97.52,97.56,6667.350497486921,80.687,80.6953,80.6539,80.687,6667.3505
2013-05-24 11:35:00,97.55,97.65,97.55,97.65,1743.7685916504256,80.6787,80.7614,80.6787,80.7614,1743.7686
2013-05-24 11:40:00,97.66,97.76,97.66,97.71,7693.096727869524,80.7697,80.8524,80.7697,80.811,7693.0967
2013-05-24 11:45:00,97.72,97.84,97.72,97.79,10872.910042055595,80.8193,80.9186,80.8193,80.8772,10872.91
2013-05-24 11:50:00,97.79,97.84,97.75,97.78,25438.506513488563,80.8772,80.9186,80.8441,80.8689,25438.5065
2013-05-24 11:55:00,97.78,97.86,97.75,97.82,7077.648989639963,80.8689,80.9351,80.8441,80.902,7077.649
2013-05-24 12:00:00,97.85,97.88,97.82,97.82,4410.708790645194,80.9268,80.9516,80.902,80.902,4410.7088
2013-05-24 12:05:00,97.82,97.89,97.8,97.86,3179.8133141860703,80.902,80.9599,80.8855,80.9351,3179.8133
2013-05-24 12:10:00,97.85,97.85,97.76,97.76,4513.283413683455,80.9268,80.9268,80.8524,80.8524,4513.2834
2013-05-24 12:15:00,97.82,97.95,97.76,97.95,22156.11857626423,80.902,81.0095,80.8524,81.0095,22156.1186
2013-05-24 12:20:00,97.92,97.92,97.82,97.86,5436.455021027798,80.9847,80.9847,80.902,80.9351,5436.455
2013-05-24 12:25:00,97.87,97.93,97.84,97.93,2461.790952918248,80.9434,80.993,80.9186,80.993,2461.791
2013-05-24 12:30:00,97.91,97.91,97.78,97.78,3590.111806339112,80.9765,80.9765,80.8689,80.8689,3590.1118
2013-05-24 12:35:00,97.8,97.83,97.73,97.83,15283.61883270079,80.8855,80.9103,80.8276,80.9103,15283.6188
2013-05-24 12:40:00,97.84,97.95,97.84,97.9,6257.0520053338805,80.9186,81.0095,80.9186,80.9682,6257.052
2013-05-24 12:45:00,97.92,97.98,97.91,97.98,1436.0447225356447,80.9847,81.0343,80.9765,81.0343,1436.0447
2013-05-24 12:50:00,98.0,98.02,97.94,97.94,1743.7685916504256,81.0509,81.0674,81.0013,81.0013,1743.7686
2013-05-24 12:55:00,97.96,97.96,97.87,97.87,512.8731151913016,81.0178,81.0178,80.9434,80.9434,512.8731
2013-05-24 13:00:00,97.87,97.95,97.87,97.95,1128.3208534208636,80.9434,81.0095,80.9434,81.0095,1128.3209
2013-05-24 13:05:00,97.95,98.1,97.95,98.1,4615.858036721715,81.0095,81.1336,81.0095,81.1336,4615.858
2013-05-24 13:10:00,98.07,98.13,98.06,98.07,10360.036926864292,81.1088,81.1584,81.1005,81.1088,10360.0369
2013-05-24 13:15:00,98.07,98.23,98.07,98.23,3692.686429377372,81.1088,81.2411,81.1088,81.2411,3692.6864
2013-05-24 13:20:00,98.2,98.27,98.2,98.27,4102.984921530413,81.2163,81.2742,81.2163,81.2742,4102.9849
2013-05-24 13:25:00,98.27,98.28,98.21,98.23,2872.089445071289,81.2742,81.2825,81.2246,81.2411,2872.0894
2013-05-24 13:30:00,98.23,98.23,98.14,98.15,5333.880397989537,81.2411,81.2411,81.1667,81.1749,5333.8804
2013-05-24 13:35:00,98.17,98.19,98.13,98.19,3179.8133141860703,81.1915,81.208,81.1584,81.208,3179.8133
2013-05-24 13:40:00,98.14,98.24,98.14,98.24,3897.8356754538927,81.1667,81.2494,81.1667,81.2494,3897.8357
2013-05-24 13:45:00,98.23,98.25,98.19,98.25,6359.626628372141,81.2411,81.2577,81.208,81.2577,6359.6266
2013-05-24 13:50:00,98.21,98.22,98.16,98.22,3795.261052415632,81.2246,81.2328,81.1832,81.2328,3795.2611
2013-05-24 13:55:00,98.23,98.25,98.17,98.24,1436.0447225356447,81.2411,81.2577,81.1915,81.2494,1436.0447
2013-05-24 14:00:00,98.2,98.24,98.15,98.24,6051.902759257359,81.2163,81.2494,81.1749,81.2494,6051.9028
2013-05-24 14:05:00,98.26,98.26,98.16,98.18,3179.8133141860703,81.2659,81.2659,81.1832,81.1998,3179.8133
2013-05-24 14:10:00,98.23,98.23,98.15,98.23,3897.8356754538927,81.2411,81.2411,81.1749,81.2411,3897.8357
2013-05-24 14:15:00,98.23,98.29,98.19,98.29,3077.2386911478097,81.2411,81.2907,81.208,81.2907,3077.2387
2013-05-24 14:20:00,98.28,98.29,98.19,98.22,4000.410298492153,81.2825,81.2907,81.208,81.2328,4000.4103
2013-05-24 14:25:00,98.22,98.23,98.18,98.22,3179.8133141860703,81.2328,81.2411,81.1998,81.2328,3179.8133
2013-05-24 14:30:00,98.22,98.25,98.14,98.25,17437.685916504255,81.2328,81.2577,81.1667,81.2577,17437.6859
2013-05-24 14:35:00,98.22,98.24,98.19,98.24,6975.074366601702,81.2328,81.2494,81.208,81.2494,6975.0744
2013-05-24 14:40:00,98.24,98.27,98.22,98.27,3692.686429377372,81.2494,81.2742,81.2328,81.2742,3692.6864
2013-05-24 14:45:00,98.26,98.26,98.18,98.18,1641.1939686121652,81.2659,81.2659,81.1998,81.1998,1641.194
2013-05-24 14:50:00,98.21,98.24,98.19,98.24,1538.6193455739049,81.2246,81.2494,81.208,81.2494,1538.6193
2013-05-24 14:55:00,98.22,98.27,98.15,98.27,6667.350497486921,81.2328,81.2742,81.1749,81.2742,6667.3505
2013-05-24 15:00:00,98.24,98.25,98.17,98.17,6872.499743563442,81.2494,81.2577,81.1915,81.1915,6872.4997
2013-05-24 15:05:00,98.18,98.23,98.15,98.21,2769.514822033029,81.1998,81.2411,81.1749,81.2246,2769.5148
2013-05-24 15:10:00,98.2,98.2,98.18,98.19,5333.880397989537,81.2163,81.2163,81.1998,81.208,5333.8804
2013-05-24 15:15:00,98.19,98.2,98.16,98.18,10565.186172940814,81.208,81.2163,81.1832,81.1998,10565.1862
2013-05-24 15:20:00,98.18,98.26,98.15,98.2,18360.8575238486,81.1998,81.2659,81.1749,81.2163,18360.8575
2013-05-24 15:25:00,98.19,98.23,98.19,98.19,22361.26782234076,81.208,81.2411,81.208,81.208,22361.2678
2013-05-24 15:30:00,98.18,98.2,98.15,98.2,22053.54395322597,81.1998,81.2163,81.1749,81.2163,22053.544
2013-05-24 15:35:00,98.2,98.21,98.15,98.17,33029.028618319826,81.2163,81.2246,81.1749,81.1915,33029.0286
2013-05-24 15:40:00,98.17,98.22,98.15,98.19,22874.14093753205,81.1915,81.2328,81.1749,81.208,22874.1409
2013-05-24 15:45:00,98.2,98.22,98.18,98.21,33952.20022566417,81.2163,81.2328,81.1998,81.2246,33952.2002
2013-05-24 15:50:00,98.21,98.31,98.19,98.31,72725.40773412658,81.2246,81.3073,81.208,81.3073,72725.4077
2013-05-24 15:55:00,98.31,98.32,98.21,98.31,57031.490409272745,81.3073,81.3155,81.2246,81.3073,57031.4904
2013-05-28 09:30:00,99.1,99.22,98.85,99.13,42260.744691763255,81.9606,82.0599,81.7539,81.9855,42260.7447
2013-05-28 09:35:00,99.13,99.42,99.13,99.38,29336.342188942454,81.9855,82.2253,81.9855,82.1922,29336.3422
2013-05-28 09:40:00,99.37,99.4,99.11,99.14,15386.193455739049,82.1839,82.2088,81.9689,81.9937,15386.1935
2013-05-28 09:45:00,99.14,99.25,99.11,99.14,7487.947481793004,81.9937,82.0847,81.9689,81.9937,7487.9475
2013-05-28 09:50:00,99.17,99.38,99.16,99.32,11283.208534208636,82.0185,82.1922,82.0103,82.1426,11283.2085
2013-05-28 09:55:00,99.29,99.44,99.21,99.32,11180.633911170376,82.1178,82.2418,82.0516,82.1426,11180.6339
2013-05-28 10:00:00,99.38,99.54,99.24,99.46,22156.11857626423,82.1922,82.3245,82.0764,82.2584,22156.1186
2013-05-28 10:05:00,99.44,99.52,99.39,99.44,37337.16278592676,82.2418,82.308,82.2005,82.2418,37337.1628
2013-05-28 10:10:00,99.42,99.46,99.35,99.46,10462.611549902556,82.2253,82.2584,82.1674,82.2584,10462.6115
2013-05-28 10:15:00,99.45,99.52,99.4,99.47,16104.215817006872,82.2501,82.308,82.2088,82.2667,16104.2158
2013-05-28 10:20:00,99.49,99.56,99.44,99.47,13744.999487126885,82.2832,82.3411,82.2418,82.2667,13744.9995
2013-05-28 10:25:00,99.46,99.53,99.44,99.48,6564.775874448661,82.2584,82.3163,82.2418,82.2749,6564.7759
2013-05-28 10:30:00,99.48,99.49,99.41,99.44,16514.514309159913,82.2749,82.2832,82.217,82.2418,16514.5143
2013-05-28 10:35:00,99.44,99.46,99.43,99.43,9539.43994255821,82.2418,82.2584,82.2336,82.2336,9539.4399
2013-05-28 10:40:00,99.43,99.47,99.35,99.41,13129.551748897322,82.2336,82.2667,82.1674,82.217,13129.5517
2013-05-28 10:45:00,99.4,99.42,99.31,99.33,10154.887680787771,82.2088,82.2253,82.1343,82.1509,10154.8877
2013-05-28 10:50:00,99.31,99.38,99.26,99.37,9642.014565596472,82.1343,82.1922,82.093,82.1839,9642.0146
2013-05-28 10:55:00,99.31,99.4,99.2,99.4,29849.215304133755,82.1343,82.2088,82.0433,82.2088,29849.2153
2013-05-28 11:00:00,99.4,99.42,99.24,99.24,15181.044209662528,82.2088,82.2253,82.0764,82.0764,15181.0442
2013-05-28 11:05:00,99.26,99.35,99.24,99.26,12719.25325674428,82.093,82.1674,82.0764,82.093,12719.2533
2013-05-28 11:10:00,99.26,99.29,99.22,99.26,5539.029644066058,82.093,82.1178,82.0599,82.093,5539.0296
2013-05-28 11:15:00,99.26,99.35,99.22,99.22,14565.596471432968,82.093,82.1674,82.0599,82.0599,14565.5965
2013-05-28 11:20:00,99.22,99.22,99.1,99.13,6769.925120525182,82.0599,82.0599,81.9606,81.9855,6769.9251
2013-05-28 11:25:00,99.17,99.26,99.17,99.23,4308.134167606934,82.0185,82.093,82.0185,82.0682,4308.1342
2013-05-28 11:30:00,99.22,99.26,99.16,99.22,16617.088932198174,82.0599,82.093,82.0103,82.0599,16617.0889
2013-05-28 11:35:00,99.22,99.23,99.08,99.19,10052.313057749512,82.0599,82.0682,81.9441,82.0351,10052.3131
2013-05-28 11:40:00,99.17,99.24,99.13,99.23,18976.30526207816,82.0185,82.0764,81.9855,82.0682,18976.3053
2013-05-28 11:45:00,99.23,99.24,99.17,99.24,6769.925120525182,82.0682,82.0764,82.0185,82.0764,6769.9251
2013-05-28 11:50:00,99.24,99.42,99.24,99.4,14770.745717509488,82.0764,82.2253,82.0764,82.2088,14770.7457
2013-05-28 11:55:00,99.38,99.42,99.28,99.32,15283.61883270079,82.1922,82.2253,82.1095,82.1426,15283.6188
2013-05-28 12:00:00,99.32,99.41,99.32,99.41,8411.119089137346,82.1426,82.217,82.1426,82.217,8411.1191
2013-05-28 12:05:00,99.41,99.41,99.36,99.36,6564.775874448661,82.217,82.217,82.1757,82.1757,6564.7759
2013-05-28 12:10:00,99.36,99.4,99.31,99.33,8103.395220022566,82.1757,82.2088,82.1343,82.1509,8103.3952
2013-05-28 12:15:00,99.32,99.38,99.31,99.34,7693.096727869524,82.1426,82.1922,82.1343,82.1591,7693.0967
2013-05-28 12:20:00,99.34,99.35,99.32,99.32,7385.372858754744,82.1591,82.1674,82.1426,82.1426,7385.3729
2013-05-28 12:25:00,99.31,99.36,99.29,99.36,7693.096727869524,82.1343,82.1757,82.1178,82.1757,7693.0967
2013-05-28 12:30:00,99.35,99.35,99.27,99.34,17540.260539542516,82.1674,82.1674,82.1012,82.1591,17540.2605
2013-05-28 12:35:00,99.35,99.37,99.27,99.34,9744.58918863473,82.1674,82.1839,82.1012,82.1591,9744.5892
2013-05-28 12:40:00,99.32,99.34,99.26,99.26,12206.38014155298,82.1426,82.1591,82.093,82.093,12206.3801
2013-05-28 12:45:00,99.28,99.28,99.09,99.12,6667.350497486921,82.1095,82.1095,81.9524,81.9772,6667.3505
2013-05-28 12:50:00,99.12,99.13,99.04,99.09,6154.47738229562,81.9772,81.9855,81.911,81.9524,6154.4774
2013-05-28 12:55:00,99.08,99.21,99.08,99.2,7282.798235716484,81.9441,82.0516,81.9441,82.0433,7282.7982
2013-05-28 13:00:00,99.17,99.33,99.17,99.31,4615.858036721715,82.0185,82.1509,82.0185,82.1343,4615.858
2013-05-28 13:05:00,99.28,99.33,99.27,99.33,5846.753513180839,82.1095,82.1509,82.1012,82.1509,5846.7535
2013-05-28 13:10:00,99.29,99.35,99.27,99.31,10565.186172940814,82.1178,82.1674,82.1012,82.1343,10565.1862
2013-05-28 13:15:00,99.31,99.31,99.24,99.27,9642.014565596472,82.1343,82.1343,82.0764,82.1012,9642.0146
2013-05-28 13:20:00,99.27,99.27,99.12,99.13,7590.522104831264,82.1012,82.1012,81.9772,81.9855,7590.5221
2013-05-28 13:25:00,99.14,99.2,99.14,99.19,14668.171094471229,81.9937,82.0433,81.9937,82.0351,14668.1711
2013-05-28 13:30:00,99.21,99.21,99.09,99.11,14155.297979279923,82.0516,82.0516,81.9524,81.9689,14155.298
2013-05-28 13:35:00,99.12,99.21,99.12,99.21,3897.8356754538927,81.9772,82.0516,81.9772,82.0516,3897.8357
2013-05-28 13:40:00,99.17,99.2,99.07,99.07,7282.798235716484,82.0185,82.0433,81.9358,81.9358,7282.7982
2013-05-28 13:45:00,99.05,99.12,98.95,99.06,8103.395220022566,81.9193,81.9772,81.8366,81.9276,8103.3952
2013-05-28 13:50:00,99.05,99.05,98.97,99.0,12616.67863370602,81.9193,81.9193,81.8531,81.8779,12616.6786
2013-05-28 13:55:00,99.0,99.05,98.9,99.0,19386.6037542312,81.8779,81.9193,81.7952,81.8779,19386.6038
2013-05-28 14:00:00,99.0,99.02,98.85,98.92,10154.887680787771,81.8779,81.8945,81.7539,81.8118,10154.8877
2013-05-28 14:05:00,98.93,99.02,98.9,99.01,4923.581905836496,81.82,81.8945,81.7952,81.8862,4923.5819
2013-05-28 14:10:00,99.0,99.01,98.76,98.82,15386.193455739049,81.8779,81.8862,81.6794,81.7291,15386.1935
2013-05-28 14:15:00,98.81,99.02,98.76,98.98,9642.014565596472,81.7208,81.8945,81.6794,81.8614,9642.0146
2013-05-28 14:20:00,98.98,98.98,98.86,98.88,9334.29069648169,81.8614,81.8614,81.7622,81.7787,9334.2907
2013-05-28 14:25:00,98.88,98.9,98.8,98.9,6257.0520053338805,81.7787,81.7952,81.7125,81.7952,6257.052
2013-05-28 14:30:00,98.87,98.9,98.85,98.85,7385.372858754744,81.7704,81.7952,81.7539,81.7539,7385.3729
2013-05-28 14:35:00,98.85,98.89,98.79,98.81,9847.163811672992,81.7539,81.787,81.7043,81.7208,9847.1638
2013-05-28 14:40:00,98.83,98.92,98.83,98.89,7385.372858754744,81.7373,81.8118,81.7373,81.787,7385.3729
2013-05-28 14:45:00,98.9,99.01,98.88,98.98,7180.223612678223,81.7952,81.8862,81.7787,81.8614,7180.2236
2013-05-28 14:50:00,98.98,99.11,98.98,99.08,10667.760795979077,81.8614,81.9689,81.8614,81.9441,10667.7608
2013-05-28 14:55:00,99.07,99.13,99.05,99.11,14565.596471432968,81.9358,81.9855,81.9193,81.9689,14565.5965
2013-05-28 15:00:00,99.12,99.18,99.05,99.15,9539.43994255821,81.9772,82.0268,81.9193,82.002,9539.4399
2013-05-28 15:05:00,99.16,99.22,99.11,99.11,12924.402502820802,82.0103,82.0599,81.9689,81.9689,12924.4025
2013-05-28 15:10:00,99.13,99.19,99.06,99.15,15796.491947892093,81.9855,82.0351,81.9276,82.002,15796.4919
2013-05-28 15:15:00,99.09,99.2,99.09,99.13,6154.47738229562,81.9524,82.0433,81.9524,81.9855,6154.4774
2013-05-28 15:20:00,99.17,99.2,99.09,99.13,10462.611549902556,82.0185,82.0433,81.9524,81.9855,10462.6115
2013-05-28 15:25:00,99.13,99.18,99.08,99.16,11180.633911170376,81.9855,82.0268,81.9441,82.0103,11180.6339
2013-05-28 15:30:00,99.14,99.23,99.13,99.22,8616.268335213868,81.9937,82.0682,81.9855,82.0599,8616.2683
2013-05-28 15:35:00,99.21,99.23,99.13,99.15,26771.976612985945,82.0516,82.0682,81.9855,82.002,26771.9766
2013-05-28 15:40:00,99.15,99.26,99.1,99.1,21950.969330187712,82.002,82.093,81.9606,81.9606,21950.9693
2013-05-28 15:45:00,99.13,99.29,99.13,99.29,17129.962047389476,81.9855,82.1178,81.9855,82.1178,17129.962
2013-05-28 15:50:00,99.29,99.3,99.24,99.27,21232.94696891989,82.1178,82.1261,82.0764,82.1012,21232.947
2013-05-28 15:55:00,99.27,99.4,99.25,99.33,99189.66047799774,82.1012,82.2088,82.0847,82.1509,99189.6605
2013-05-29 09:30:00,98.95,98.97,98.61,98.87,43594.21479126064,81.8366,81.8531,81.5554,81.7704,43594.2148
2013-05-29 09:35:00,98.87,98.91,98.77,98.81,14770.745717509488,81.7704,81.8035,81.6877,81.7208,14770.7457
2013-05-29 09:40:00,98.81,98.81,98.47,98.64,28310.59595855985,81.7208,81.7208,81.4396,81.5802,28310.596
2013-05-29 09:45:00,98.56,98.68,98.53,98.56,7693.096727869524,81.514,81.6133,81.4892,81.514,7693.0967
2013-05-29 09:50:00,98.6,98.75,98.46,98.71,79290.18360857523,81.5471,81.6712,81.4313,81.6381,79290.1836
2013-05-29 09:55:00,98.73,98.73,98.48,98.48,6257.0520053338805,81.6546,81.6546,81.4479,81.4479,6257.052
2013-05-29 10:00:00,98.44,98.6,98.37,98.58,15386.193455739049,81.4148,81.5471,81.3569,81.5306,15386.1935
2013-05-29 10:05:00,98.59,98.6,98.48,98.58,10154.887680787771,81.5388,81.5471,81.4479,81.5306,10154.8877
2013-05-29 10:10:00,98.58,98.59,98.47,98.51,16719.663555236435,81.5306,81.5388,81.4396,81.4727,16719.6636
2013-05-29 10:15:00,98.47,98.62,98.45,98.52,21130.372345881628,81.4396,81.5637,81.4231,81.481,21130.3723
2013-05-29 10:20:00,98.58,98.58,98.18,98.18,13744.999487126885,81.5306,81.5306,81.1998,81.1998,13744.9995
2013-05-29 10:25:00,98.18,98.24,98.09,98.19,12411.5293876295,81.1998,81.2494,81.1253,81.208,12411.5294
2013-05-29 10:30:00,98.19,98.21,98.14,98.14,5231.305774951277,81.208,81.2246,81.1667,81.1667,5231.3058
2013-05-29 10:35:00,98.19,98.31,98.17,98.19,9949.738434711251,81.208,81.3073,81.1915,81.208,9949.7384
2013-05-29 10:40:00,98.25,98.25,97.98,98.01,14565.596471432968,81.2577,81.2577,81.0343,81.0592,14565.5965
2013-05-29 10:45:00,97.98,97.98,97.87,97.91,18668.58139296338,81.0343,81.0343,80.9434,80.9765,18668.5814
2013-05-29 10:50:00,97.89,98.08,97.86,98.08,3692.686429377372,80.9599,81.1171,80.9351,81.1171,3692.6864
2013-05-29 10:55:00,98.06,98.08,97.93,97.93,10257.462303826032,81.1005,81.1171,80.993,80.993,10257.4623
2013-05-29 11:00:00,97.96,97.99,97.87,97.95,9949.738434711251,81.0178,81.0426,80.9434,81.0095,9949.7384
2013-05-29 11:05:00,97.95,97.98,97.88,97.97,8103.395220022566,81.0095,81.0343,80.9516,81.0261,8103.3952
2013-05-29 11:10:00,98.0,98.1,98.0,98.07,7590.522104831264,81.0509,81.1336,81.0509,81.1088,7590.5221
2013-05-29 11:15:00,98.07,98.09,98.01,98.07,10257.462303826032,81.1088,81.1253,81.0592,81.1088,10257.4623
2013-05-29 11:20:00,98.08,98.32,98.08,98.3,11078.059288132115,81.1171,81.3155,81.1171,81.299,11078.0593
2013-05-29 11:25:00,98.31,98.33,98.18,98.22,4308.134167606934,81.3073,81.3238,81.1998,81.2328,4308.1342
2013-05-29 11:30:00,98.24,98.4,98.24,98.33,5539.029644066058,81.2494,81.3817,81.2494,81.3238,5539.0296
2013-05-29 11:35:00,98.28,98.43,98.27,98.37,13744.999487126885,81.2825,81.4065,81.2742,81.3569,13744.9995
2013-05-29 11:40:00,98.38,98.42,98.35,98.42,6975.074366601702,81.3652,81.3982,81.3404,81.3982,6975.0744
2013-05-29 11:45:00,98.4,98.47,98.39,98.45,19591.753000307723,81.3817,81.4396,81.3734,81.4231,19591.753
2013-05-29 11:50:00,98.44,98.46,98.36,98.38,2666.9401989947687,81.4148,81.4313,81.3486,81.3652,2666.9402
2013-05-29 11:55:00,98.37,98.49,98.37,98.48,3179.8133141860703,81.3569,81.4561,81.3569,81.4479,3179.8133
2013-05-29 12:00:00,98.51,98.57,98.45,98.53,6564.775874448661,81.4727,81.5223,81.4231,81.4892,6564.7759
2013-05-29 12:05:00,98.53,98.53,98.42,98.42,8821.417581290389,81.4892,81.4892,81.3982,81.3982,8821.4176
2013-05-29 12:10:00,98.41,98.44,98.41,98.42,2051.4924607652065,81.39,81.4148,81.39,81.3982,2051.4925
2013-05-29 12:15:00,98.45,98.6,98.45,98.59,3487.537183300851,81.4231,81.5471,81.4231,81.5388,3487.5372
2013-05-29 12:20:00,98.58,98.58,98.51,98.53,3487.537183300851,81.5306,81.5306,81.4727,81.4892,3487.5372
2013-05-29 12:25:00,98.51,98.51,98.45,98.45,2872.089445071289,81.4727,81.4727,81.4231,81.4231,2872.0894
2013-05-29 12:30:00,98.42,98.45,98.36,98.37,4410.708790645194,81.3982,81.4231,81.3486,81.3569,4410.7088
2013-05-29 12:35:00,98.36,98.39,98.27,98.35,3692.686429377372,81.3486,81.3734,81.2742,81.3404,3692.6864
2013-05-29 12:40:00,98.35,98.38,98.3,98.3,3897.8356754538927,81.3404,81.3652,81.299,81.299,3897.8357
2013-05-29 12:45:00,98.31,98.31,98.14,98.15,9231.71607344343,81.3073,81.3073,81.1667,81.1749,9231.7161
2013-05-29 12:50:00,98.13,98.15,97.99,98.07,6154.47738229562,81.1584,81.1749,81.0426,81.1088,6154.4774
2013-05-29 12:55:00,98.07,98.1,98.0,98.03,5744.178890142579,81.1088,81.1336,81.0509,81.0757,5744.1789
2013-05-29 13:00:00,98.04,98.12,98.01,98.1,5641.604267104318,81.084,81.1501,81.0592,81.1336,5641.6043
2013-05-29 13:05:00,98.1,98.14,98.09,98.09,2974.6640681095496,81.1336,81.1667,81.1253,81.1253,2974.6641
2013-05-29 13:10:00,98.06,98.07,98.01,98.03,14360.447225356444,81.1005,81.1088,81.0592,81.0757,14360.4472
2013-05-29 13:15:00,98.07,98.08,98.06,98.08,4000.410298492153,81.1088,81.1171,81.1005,81.1171,4000.4103
2013-05-29 13:20:00,98.1,98.16,98.07,98.12,4718.432659759975,81.1336,81.1832,81.1088,81.1501,4718.4327
2013-05-29 13:25:00,98.12,98.28,98.1,98.27,4718.432659759975,81.1501,81.2825,81.1336,81.2742,4718.4327
2013-05-29 13:30:00,98.25,98.27,98.17,98.17,5026.156528874756,81.2577,81.2742,81.1915,81.1915,5026.1565
2013-05-29 13:35:00,98.19,98.4,98.19,98.4,12616.67863370602,81.208,81.3817,81.208,81.3817,12616.6786
2013-05-29 13:40:00,98.42,98.44,98.4,98.42,4102.984921530413,81.3982,81.4148,81.3817,81.3982,4102.9849
2013-05-29 13:45:00,98.45,98.54,98.42,98.45,6462.201251410401,81.4231,81.4975,81.3982,81.4231,6462.2013
2013-05-29 13:50:00,98.45,98.55,98.44,98.46,3282.3879372243305,81.4231,81.5058,81.4148,81.4313,3282.3879
2013-05-29 13:55:00,98.48,98.64,98.48,98.6,4000.410298492153,81.4479,81.5802,81.4479,81.5471,4000.4103
2013-05-29 14:00:00,98.61,98.64,98.59,98.61,9026.566827366907,81.5554,81.5802,81.5388,81.5554,9026.5668
2013-05-29 14:05:00,98.62,98.76,98.6,98.73,6154.47738229562,81.5637,81.6794,81.5471,81.6546,6154.4774
2013-05-29 14:10:00,98.72,98.78,98.65,98.66,11385.783157246897,81.6464,81.696,81.5885,81.5967,11385.7832
2013-05-29 14:15:00,98.67,98.73,98.6,98.62,4000.410298492153,81.605,81.6546,81.5471,81.5637,4000.4103
2013-05-29 14:20:00,98.62,98.67,98.58,98.58,6257.0520053338805,81.5637,81.605,81.5306,81.5306,6257.052
2013-05-29 14:25:00,98.54,98.54,98.48,98.48,5128.731151913016,81.4975,81.4975,81.4479,81.4479,5128.7312
2013-05-29 14:30:00,98.47,98.5,98.46,98.46,3795.261052415632,81.4396,81.4644,81.4313,81.4313,3795.2611
2013-05-29 14:35:00,98.48,98.52,98.44,98.51,9334.29069648169,81.4479,81.481,81.4148,81.4727,9334.2907
2013-05-29 14:40:00,98.49,98.52,98.42,98.49,7795.671350907785,81.4561,81.481,81.3982,81.4561,7795.6714
2013-05-29 14:45:00,98.49,98.53,98.35,98.37,15591.34270181557,81.4561,81.4892,81.3404,81.3569,15591.3427
2013-05-29 14:50:00,98.37,98.41,98.31,98.41,91804.287619243,81.3569,81.39,81.3073,81.39,91804.2876
2013-05-29 14:55:00,98.44,98.46,98.29,98.32,6667.350497486921,81.4148,81.4313,81.2907,81.3155,6667.3505
2013-05-29 15:00:00,98.3,98.37,98.3,98.34,8103.395220022566,81.299,81.3569,81.299,81.3321,8103.3952
2013-05-29 15:05:00,98.35,98.37,98.3,98.33,5539.029644066058,81.3404,81.3569,81.299,81.3238,5539.0296
2013-05-29 15:10:00,98.32,98.46,98.32,98.41,6257.0520053338805,81.3155,81.4313,81.3155,81.39,6257.052
2013-05-29 15:15:00,98.41,98.41,98.34,98.4,5539.029644066058,81.39,81.39,81.3321,81.3817,5539.0296
2013-05-29 15:20:00,98.39,98.45,98.37,98.45,5949.328136219099,81.3734,81.4231,81.3569,81.4231,5949.3281
2013-05-29 15:25:00,98.45,98.45,98.33,98.42,6051.902759257359,81.4231,81.4231,81.3238,81.3982,6051.9028
2013-05-29 15:30:00,98.43,98.45,98.37,98.43,5231.305774951277,81.4065,81.4231,81.3569,81.4065,5231.3058
2013-05-29 15:35:00,98.42,98.43,98.35,98.38,16719.663555236435,81.3982,81.4065,81.3404,81.3652,16719.6636
2013-05-29 15:40:00,98.37,98.42,98.36,98.37,13642.424864088624,81.3569,81.3982,81.3486,81.3569,13642.4249
2013-05-29 15:45:00,98.36,98.43,98.33,98.36,23797.3125448764,81.3486,81.4065,81.3238,81.3486,23797.3125
2013-05-29 15:50:00,98.36,98.36,98.23,98.29,15488.76807877731,81.3486,81.3486,81.2411,81.2907,15488.7681
2013-05-29 15:55:00,98.29,98.39,98.26,98.29,36619.14042465894,81.2907,81.3734,81.2659,81.2907,36619.1404
2013-05-30 09:30:00,98.53,98.7,98.45,98.45,11796.081649399935,81.4892,81.6298,81.4231,81.4231,11796.0816
2013-05-30 09:35:00,98.49,98.6,98.44,98.55,4308.134167606934,81.4561,81.5471,81.4148,81.5058,4308.1342
2013-05-30 09:40:00,98.61,98.66,98.46,98.52,3384.962560262591,81.5554,81.5967,81.4313,81.481,3384.9626
2013-05-30 09:45:00,98.53,98.88,98.53,98.85,5026.156528874756,81.4892,81.7787,81.4892,81.7539,5026.1565
2013-05-30 09:50:00,98.85,98.92,98.79,98.86,4821.007282798236,81.7539,81.8118,81.7043,81.7622,4821.0073
2013-05-30 09:55:00,98.78,98.82,98.63,98.64,2461.790952918248,81.696,81.7291,81.5719,81.5802,2461.791
2013-05-30 10:00:00,98.65,98.75,98.48,98.49,9744.58918863473,81.5885,81.6712,81.4479,81.4561,9744.5892
2013-05-30 10:05:00,98.52,98.55,98.38,98.44,9231.71607344343,81.481,81.5058,81.3652,81.4148,9231.7161
2013-05-30 10:10:00,98.39,98.57,98.39,98.47,11693.507026361678,81.3734,81.5223,81.3734,81.4396,11693.507
2013-05-30 10:15:00,98.5,98.59,98.36,98.48,8718.842958252128,81.4644,81.5388,81.3486,81.4479,8718.843
2013-05-30 10:20:00,98.48,98.59,98.47,98.49,3795.261052415632,81.4479,81.5388,81.4396,81.4561,3795.2611
2013-05-30 10:25:00,98.54,98.55,98.47,98.47,2359.216329879988,81.4975,81.5058,81.4396,81.4396,2359.2163
2013-05-30 10:30:00,98.47,98.61,98.47,98.49,5128.731151913016,81.4396,81.5554,81.4396,81.4561,5128.7312
2013-05-30 10:35:00,98.51,98.57,98.45,98.46,4102.984921530413,81.4727,81.5223,81.4231,81.4313,4102.9849
2013-05-30 10:40:00,98.47,98.57,98.47,98.53,5744.178890142579,81.4396,81.5223,81.4396,81.4892,5744.1789
2013-05-30 10:45:00,98.55,98.55,98.4,98.4,4821.007282798236,81.5058,81.5058,81.3817,81.3817,4821.0073
2013-05-30 10:50:00,98.39,98.45,98.31,98.32,3487.537183300851,81.3734,81.4231,81.3073,81.3155,3487.5372
2013-05-30 10:55:00,98.32,98.39,98.32,98.37,7590.522104831264,81.3155,81.3734,81.3155,81.3569,7590.5221
2013-05-30 11:00:00,98.36,98.38,98.28,98.33,13026.977125859064,81.3486,81.3652,81.2825,81.3238,13026.9771
2013-05-30 11:05:00,98.32,98.38,98.23,98.34,11796.081649399935,81.3155,81.3652,81.2411,81.3321,11796.0816
2013-05-30 11:10:00,98.35,98.36,98.27,98.28,4410.708790645194,81.3404,81.3486,81.2742,81.2825,4410.7088
2013-05-30 11:15:00,98.27,98.32,98.19,98.22,14770.745717509488,81.2742,81.3155,81.208,81.2328,14770.7457
2013-05-30 11:20:00,98.22,98.31,98.22,98.24,3692.686429377372,81.2328,81.3073,81.2328,81.2494,3692.6864
2013-05-30 11:25:00,98.23,98.3,98.19,98.26,3487.537183300851,81.2411,81.299,81.208,81.2659,3487.5372
2013-05-30 11:30:00,98.3,98.3,98.24,98.28,1128.3208534208636,81.299,81.299,81.2494,81.2825,1128.3209
2013-05-30 11:35:00,98.28,98.32,98.25,98.29,2051.4924607652065,81.2825,81.3155,81.2577,81.2907,2051.4925
2013-05-30 11:40:00,98.35,98.44,98.35,98.39,1333.4700994973844,81.3404,81.4148,81.3404,81.3734,1333.4701
2013-05-30 11:45:00,98.41,98.41,98.35,98.36,1948.9178377269463,81.39,81.39,81.3404,81.3486,1948.9178
2013-05-30 11:50:00,98.38,98.41,98.29,98.31,5539.029644066058,81.3652,81.39,81.2907,81.3073,5539.0296
2013-05-30 11:55:00,98.33,98.33,98.23,98.27,4205.559544568673,81.3238,81.3238,81.2411,81.2742,4205.5595
2013-05-30 12:00:00,98.29,98.31,98.2,98.2,12411.5293876295,81.2907,81.3073,81.2163,81.2163,12411.5294
2013-05-30 12:05:00,98.24,98.25,98.19,98.19,3692.686429377372,81.2494,81.2577,81.208,81.208,3692.6864
2013-05-30 12:10:00,98.19,98.25,98.14,98.25,2872.089445071289,81.208,81.2577,81.1667,81.2577,2872.0894
2013-05-30 12:15:00,98.25,98.28,98.15,98.2,5949.328136219099,81.2577,81.2825,81.1749,81.2163,5949.3281
2013-05-30 12:20:00,98.19,98.19,98.15,98.16,2154.067083803467,81.208,81.208,81.1749,81.1832,2154.0671
2013-05-30 12:25:00,98.18,98.19,98.15,98.17,3384.962560262591,81.1998,81.208,81.1749,81.1915,3384.9626
2013-05-30 12:30:00,98.16,98.17,98.12,98.14,1846.343214688686,81.1832,81.1915,81.1501,81.1667,1846.3432
2013-05-30 12:35:00,98.16,98.17,98.09,98.11,2359.216329879988,81.1832,81.1915,81.1253,81.1419,2359.2163
2013-05-30 12:40:00,98.09,98.14,98.07,98.14,3282.3879372243305,81.1253,81.1667,81.1088,81.1667,3282.3879
2013-05-30 12:45:00,98.13,98.15,98.04,98.15,7385.372858754744,81.1584,81.1749,81.084,81.1749,7385.3729
2013-05-30 12:50:00,98.12,98.13,98.04,98.07,3282.3879372243305,81.1501,81.1584,81.084,81.1088,3282.3879
2013-05-30 12:55:00,98.13,98.16,98.09,98.16,2564.365575956508,81.1584,81.1832,81.1253,81.1832,2564.3656
2013-05-30 13:00:00,98.2,98.25,98.15,98.25,18771.15601600164,81.2163,81.2577,81.1749,81.2577,18771.156
2013-05-30 13:05:00,98.25,98.3,98.21,98.27,13744.999487126885,81.2577,81.299,81.2246,81.2742,13744.9995
2013-05-30 13:10:00,98.22,98.34,98.22,98.34,1641.1939686121652,81.2328,81.3321,81.2328,81.3321,1641.194
2013-05-30 13:15:00,98.35,98.35,98.32,98.32,4000.410298492153,81.3404,81.3404,81.3155,81.3155,4000.4103
2013-05-30 13:20:00,98.31,98.36,98.29,98.33,4513.283413683455,81.3073,81.3486,81.2907,81.3238,4513.2834
2013-05-30 13:25:00,98.34,98.37,98.33,98.34,9026.566827366907,81.3321,81.3569,81.3238,81.3321,9026.5668
2013-05-30 13:30:00,98.34,98.35,98.32,98.33,5231.305774951277,81.3321,81.3404,81.3155,81.3238,5231.3058
2013-05-30 13:35:00,98.35,98.36,98.3,98.34,4000.410298492153,81.3404,81.3486,81.299,81.3321,4000.4103
2013-05-30 13:40:00,98.35,98.42,98.33,98.33,5436.455021027798,81.3404,81.3982,81.3238,81.3238,5436.455
2013-05-30 13:45:00,98.32,98.4,98.32,98.38,3179.8133141860703,81.3155,81.3817,81.3155,81.3652,3179.8133
2013-05-30 13:50:00,98.37,98.39,98.35,98.37,7282.798235716484,81.3569,81.3734,81.3404,81.3569,7282.7982
2013-05-30 13:55:00,98.38,98.46,98.36,98.46,5539.029644066058,81.3652,81.4313,81.3486,81.4313,5539.0296
2013-05-30 14:00:00,98.46,98.54,98.46,98.5,5231.305774951277,81.4313,81.4975,81.4313,81.4644,5231.3058
2013-05-30 14:05:00,98.49,98.49,98.45,98.46,3590.111806339112,81.4561,81.4561,81.4231,81.4313,3590.1118
2013-05-30 14:10:00,98.46,98.48,98.43,98.45,5846.753513180839,81.4313,81.4479,81.4065,81.4231,5846.7535
2013-05-30 14:15:00,98.46,98.46,98.46,98.46,8718.842958252128,81.4313,81.4313,81.4313,81.4313,8718.843
2013-05-30 14:20:00,98.46,98.57,98.46,98.55,6872.499743563442,81.4313,81.5223,81.4313,81.5058,6872.4997
2013-05-30 14:25:00,98.56,98.64,98.51,98.64,13642.424864088624,81.514,81.5802,81.4727,81.5802,13642.4249
2013-05-30 14:30:00,98.65,98.67,98.51,98.51,15386.193455739049,81.5885,81.605,81.4727,81.4727,15386.1935
2013-05-30 14:35:00,98.53,98.54,98.43,98.47,10154.887680787771,81.4892,81.4975,81.4065,81.4396,10154.8877
2013-05-30 14:40:00,98.47,98.47,98.43,98.46,8923.992204328648,81.4396,81.4396,81.4065,81.4313,8923.9922
2013-05-30 14:45:00,98.45,98.48,98.44,98.48,6667.350497486921,81.4231,81.4479,81.4148,81.4479,6667.3505
2013-05-30 14:50:00,98.49,98.53,98.48,98.53,9539.43994255821,81.4561,81.4892,81.4479,81.4892,9539.4399
2013-05-30 14:55:00,98.51,98.52,98.47,98.49,4923.581905836496,81.4727,81.481,81.4396,81.4561,4923.5819
2013-05-30 15:00:00,98.48,98.51,98.48,98.49,8205.969843060826,81.4479,81.4727,81.4479,81.4561,8205.9698
2013-05-30 15:05:00,98.49,98.5,98.45,98.46,13129.551748897322,81.4561,81.4644,81.4231,81.4313,13129.5517
2013-05-30 15:10:00,98.46,98.47,98.42,98.42,9129.14145040517,81.4313,81.4396,81.3982,81.3982,9129.1415
2013-05-30 15:15:00,98.41,98.47,98.41,98.46,6359.626628372141,81.39,81.4396,81.39,81.4313,6359.6266
2013-05-30 15:20:00,98.47,98.47,98.4,98.4,10975.484665093856,81.4396,81.4396,81.3817,81.3817,10975.4847
2013-05-30 15:25:00,98.41,98.44,98.37,98.37,5744.178890142579,81.39,81.4148,81.3569,81.3569,5744.1789
2013-05-30 15:30:00,98.37,98.4,98.3,98.31,6564.775874448661,81.3569,81.3817,81.299,81.3073,6564.7759
2013-05-30 15:35:00,98.33,98.39,98.33,98.35,7795.671350907785,81.3238,81.3734,81.3238,81.3404,7795.6714
2013-05-30 15:40:00,98.35,98.39,98.35,98.38,9744.58918863473,81.3404,81.3734,81.3404,81.3652,9744.5892
2013-05-30 15:45:00,98.4,98.46,98.34,98.37,19284.029131192943,81.3817,81.4313,81.3321,81.3569,19284.0291
2013-05-30 15:50:00,98.36,98.4,98.31,98.35,36003.69268642938,81.3486,81.3817,81.3073,81.3404,36003.6927
2013-05-30 15:55:00,98.36,98.38,98.28,98.28,53236.22935685711,81.3486,81.3652,81.2825,81.2825,53236.2294
2013-05-31 09:30:00,97.9,98.1,97.49,97.99,17540.260539542516,80.9682,81.1336,80.6291,81.0426,17540.2605
2013-05-31 09:35:00,97.96,98.04,97.86,97.97,5949.328136219099,81.0178,81.084,80.9351,81.0261,5949.3281
2013-05-31 09:40:00,98.0,98.26,98.0,98.13,9436.86531951995,81.0509,81.2659,81.0509,81.1584,9436.8653
2013-05-31 09:45:00,98.17,98.38,98.16,98.38,2974.6640681095496,81.1915,81.3652,81.1832,81.3652,2974.6641
2013-05-31 09:50:00,98.37,98.42,98.1,98.1,4615.858036721715,81.3569,81.3982,81.1336,81.1336,4615.858
2013-05-31 09:55:00,98.16,98.19,97.96,97.96,6769.925120525182,81.1832,81.208,81.0178,81.0178,6769.9251
2013-05-31 10:00:00,98.04,98.16,98.0,98.13,5641.604267104318,81.084,81.1832,81.0509,81.1584,5641.6043
2013-05-31 10:05:00,98.17,98.26,97.82,97.82,3897.8356754538927,81.1915,81.2659,80.902,80.902,3897.8357
2013-05-31 10:10:00,97.83,97.87,97.77,97.8,5846.753513180839,80.9103,80.9434,80.8607,80.8855,5846.7535
2013-05-31 10:15:00,97.82,98.02,97.69,98.01,6667.350497486921,80.902,81.0674,80.7945,81.0592,6667.3505
2013-05-31 10:20:00,97.94,98.0,97.94,97.96,1641.1939686121652,81.0013,81.0509,81.0013,81.0178,1641.194
2013-05-31 10:25:00,97.99,98.01,97.89,97.9,5641.604267104318,81.0426,81.0592,80.9599,80.9682,5641.6043
2013-05-31 10:30:00,97.96,98.11,97.96,98.0,1128.3208534208636,81.0178,81.1419,81.0178,81.0509,1128.3209
2013-05-31 10:35:00,98.0,98.14,98.0,98.13,1743.7685916504256,81.0509,81.1667,81.0509,81.1584,1743.7686
2013-05-31 10:40:00,98.12,98.12,98.02,98.02,3795.261052415632,81.1501,81.1501,81.0674,81.0674,3795.2611
2013-05-31 10:45:00,98.08,98.08,97.92,97.94,3077.2386911478097,81.1171,81.1171,80.9847,81.0013,3077.2387
2013-05-31 10:50:00,97.97,97.99,97.87,97.87,2666.9401989947687,81.0261,81.0426,80.9434,80.9434,2666.9402
2013-05-31 10:55:00,97.9,97.93,97.81,97.86,6359.626628372141,80.9682,80.993,80.8937,80.9351,6359.6266
2013-05-31 11:00:00,97.9,97.97,97.87,97.97,4410.708790645194,80.9682,81.0261,80.9434,81.0261,4410.7088
2013-05-31 11:05:00,97.98,98.13,97.97,98.13,8821.417581290389,81.0343,81.1584,81.0261,81.1584,8821.4176
2013-05-31 11:10:00,98.14,98.33,98.13,98.28,7077.648989639963,81.1667,81.3238,81.1584,81.2825,7077.649
2013-05-31 11:15:00,98.3,98.38,98.3,98.31,5744.178890142579,81.299,81.3652,81.299,81.3073,5744.1789
2013-05-31 11:20:00,98.33,98.33,98.25,98.29,2872.089445071289,81.3238,81.3238,81.2577,81.2907,2872.0894
2013-05-31 11:25:00,98.31,98.31,98.24,98.27,4410.708790645194,81.3073,81.3073,81.2494,81.2742,4410.7088
2013-05-31 11:30:00,98.22,98.24,98.11,98.11,7077.648989639963,81.2328,81.2494,81.1419,81.1419,7077.649
2013-05-31 11:35:00,98.12,98.12,97.65,97.82,33849.62560262591,81.1501,81.1501,80.7614,80.902,33849.6256
2013-05-31 11:40:00,97.82,97.97,97.82,97.9,3692.686429377372,80.902,81.0261,80.902,80.9682,3692.6864
2013-05-31 11:45:00,97.94,97.95,97.91,97.92,2564.365575956508,81.0013,81.0095,80.9765,80.9847,2564.3656
2013-05-31 11:50:00,97.92,98.01,97.92,97.97,4923.581905836496,80.9847,81.0592,80.9847,81.0261,4923.5819
2013-05-31 11:55:00,97.96,97.97,97.89,97.91,4923.581905836496,81.0178,81.0261,80.9599,80.9765,4923.5819
2013-05-31 12:00:00,97.91,97.93,97.81,97.93,21745.82008411119,80.9765,80.993,80.8937,80.993,21745.8201
2013-05-31 12:05:00,97.91,97.94,97.88,97.89,30362.088419325057,80.9765,81.0013,80.9516,80.9599,30362.0884
2013-05-31 12:10:00,97.9,97.97,97.9,97.97,2974.6640681095496,80.9682,81.0261,80.9682,81.0261,2974.6641
2013-05-31 12:15:00,97.95,97.95,97.87,97.94,5846.753513180839,81.0095,81.0095,80.9434,81.0013,5846.7535
2013-05-31 12:20:00,97.92,97.92,97.82,97.83,27695.148220330288,80.9847,80.9847,80.902,80.9103,27695.1482
2013-05-31 12:25:00,97.82,97.85,97.81,97.81,3077.2386911478097,80.902,80.9268,80.8937,80.8937,3077.2387
2013-05-31 12:30:00,97.8,97.8,97.68,97.76,5641.604267104318,80.8855,80.8855,80.7862,80.8524,5641.6043
2013-05-31 12:35:00,97.78,97.8,97.76,97.76,2564.365575956508,80.8689,80.8855,80.8524,80.8524,2564.3656
2013-05-31 12:40:00,97.75,97.78,97.68,97.76,4923.581905836496,80.8441,80.8689,80.7862,80.8524,4923.5819
2013-05-31 12:45:00,97.78,97.83,97.78,97.82,4000.410298492153,80.8689,80.9103,80.8689,80.902,4000.4103
2013-05-31 12:50:00,97.81,97.84,97.78,97.78,28310.59595855985,80.8937,80.9186,80.8689,80.8689,28310.596
2013-05-31 12:55:00,97.8,97.82,97.76,97.78,3692.686429377372,80.8855,80.902,80.8524,80.8689,3692.6864
2013-05-31 13:00:00,97.76,97.81,97.76,97.81,2666.9401989947687,80.8524,80.8937,80.8524,80.8937,2666.9402
2013-05-31 13:05:00,97.82,97.83,97.78,97.81,4821.007282798236,80.902,80.9103,80.8689,80.8937,4821.0073
2013-05-31 13:10:00,97.82,97.82,97.76,97.76,4000.410298492153,80.902,80.902,80.8524,80.8524,4000.4103
2013-05-31 13:15:00,97.76,97.78,97.75,97.76,3897.8356754538927,80.8524,80.8689,80.8441,80.8524,3897.8357
2013-05-31 13:20:00,97.76,97.78,97.75,97.76,3590.111806339112,80.8524,80.8689,80.8441,80.8524,3590.1118
2013-05-31 13:25:00,97.78,97.79,97.76,97.79,3795.261052415632,80.8689,80.8772,80.8524,80.8772,3795.2611
2013-05-31 13:30:00,97.78,97.78,97.71,97.72,4308.134167606934,80.8689,80.8689,80.811,80.8193,4308.1342
2013-05-31 13:35:00,97.72,97.74,97.7,97.73,4205.559544568673,80.8193,80.8359,80.8028,80.8276,4205.5595
2013-05-31 13:40:00,97.72,97.74,97.66,97.74,8513.693712175607,80.8193,80.8359,80.7697,80.8359,8513.6937
2013-05-31 13:45:00,97.71,97.78,97.71,97.75,2769.514822033029,80.811,80.8689,80.811,80.8441,2769.5148
2013-05-31 13:50:00,97.77,97.85,97.76,97.8,5539.029644066058,80.8607,80.9268,80.8524,80.8855,5539.0296
2013-05-31 13:55:00,97.79,97.82,97.78,97.8,12514.10401066776,80.8772,80.902,80.8689,80.8855,12514.104
2013-05-31 14:00:00,97.79,97.81,97.78,97.8,5539.029644066058,80.8772,80.8937,80.8689,80.8855,5539.0296
2013-05-31 14:05:00,97.8,97.81,97.74,97.8,7487.947481793004,80.8855,80.8937,80.8359,80.8855,7487.9475
2013-05-31 14:10:00,97.8,97.8,97.6,97.61,6564.775874448661,80.8855,80.8855,80.7201,80.7283,6564.7759
2013-05-31 14:15:00,97.61,97.75,97.6,97.7,7898.245973946045,80.7283,80.8441,80.7201,80.8028,7898.246
2013-05-31 14:20:00,97.7,97.8,97.7,97.75,9949.738434711251,80.8028,80.8855,80.8028,80.8441,9949.7384
2013-05-31 14:25:00,97.77,97.78,97.68,97.68,2461.790952918248,80.8607,80.8689,80.7862,80.7862,2461.791
2013-05-31 14:30:00,97.68,97.68,97.45,97.53,6564.775874448661,80.7862,80.7862,80.596,80.6622,6564.7759
2013-05-31 14:35:00,97.49,97.49,97.38,97.41,4000.410298492153,80.6291,80.6291,80.5381,80.5629,4000.4103
2013-05-31 14:40:00,97.39,97.5,97.38,97.48,3077.2386911478097,80.5464,80.6374,80.5381,80.6208,3077.2387
2013-05-31 14:45:00,97.45,97.45,97.33,97.36,4308.134167606934,80.596,80.596,80.4968,80.5216,4308.1342
2013-05-31 14:50:00,97.35,97.35,97.21,97.24,9744.58918863473,80.5133,80.5133,80.3975,80.4223,9744.5892
2013-05-31 14:55:00,97.23,97.25,97.11,97.17,8821.417581290389,80.4141,80.4306,80.3148,80.3644,8821.4176
2013-05-31 15:00:00,97.2,97.27,97.16,97.23,6769.925120525182,80.3892,80.4471,80.3562,80.4141,6769.9251
2013-05-31 15:05:00,97.25,97.25,97.16,97.19,12821.82787978254,80.4306,80.4306,80.3562,80.381,12821.8279
2013-05-31 15:10:00,97.17,97.23,97.16,97.2,10257.462303826032,80.3644,80.4141,80.3562,80.3892,10257.4623
2013-05-31 15:15:00,97.2,97.22,97.15,97.17,9231.71607344343,80.3892,80.4058,80.3479,80.3644,9231.7161
2013-05-31 15:20:00,97.17,97.26,97.16,97.19,26874.551236024206,80.3644,80.4389,80.3562,80.381,26874.5512
2013-05-31 15:25:00,97.2,97.21,96.97,96.99,11898.656272438198,80.3892,80.3975,80.199,80.2156,11898.6563
2013-05-31 15:30:00,96.99,97.04,96.83,96.88,13642.424864088624,80.2156,80.2569,80.0832,80.1246,13642.4249
2013-05-31 15:35:00,96.91,96.94,96.88,96.94,13437.275618012103,80.1494,80.1742,80.1246,80.1742,13437.2756
2013-05-31 15:40:00,96.92,97.01,96.89,96.96,15488.76807877731,80.1577,80.2321,80.1329,80.1908,15488.7681
2013-05-31 15:45:00,96.95,96.95,96.79,96.79,21438.09621499641,80.1825,80.1825,80.0502,80.0502,21438.0962
2013-05-31 15:50:00,96.76,96.8,96.62,96.62,60108.72910042056,80.0253,80.0584,79.9096,79.9096,60108.7291
2013-05-31 15:55:00,96.61,96.63,96.11,96.14,179505.59031695558,79.9013,79.9178,79.4878,79.5126,179505.5903
2013-06-03 09:30:00,96.48,96.52,96.13,96.24,19899.476869422502,79.7938,79.8269,79.5043,79.5953,19899.4769
2013-06-03 09:35:00,96.2,96.38,96.0,96.0,13129.551748897322,79.5622,79.7111,79.3968,79.3968,13129.5517
2013-06-03 09:40:00,96.01,96.17,95.98,96.01,10770.335419017334,79.4051,79.5374,79.3802,79.4051,10770.3354
2013-06-03 09:45:00,96.01,96.07,95.8,95.99,8923.992204328648,79.4051,79.4547,79.2314,79.3885,8923.9922
2013-06-03 09:50:00,95.92,96.23,95.9,96.22,13129.551748897322,79.3306,79.587,79.3141,79.5787,13129.5517
2013-06-03 09:55:00,96.25,96.34,96.09,96.12,8308.544466099087,79.6036,79.678,79.4712,79.496,8308.5445
2013-06-03 10:00:00,96.06,96.12,95.78,96.1,23387.01405272336,79.4464,79.496,79.2148,79.4795,23387.0141
2013-06-03 10:05:00,96.14,96.28,96.06,96.22,9539.43994255821,79.5126,79.6284,79.4464,79.5787,9539.4399
2013-06-03 10:10:00,96.25,96.42,96.21,96.26,9026.566827366907,79.6036,79.7441,79.5705,79.6118,9026.5668
2013-06-03 10:15:00,96.24,96.27,96.07,96.23,7180.223612678223,79.5953,79.6201,79.4547,79.587,7180.2236
2013-06-03 10:20:00,96.24,96.37,96.21,96.21,11488.357780285158,79.5953,79.7028,79.5705,79.5705,11488.3578
2013-06-03 10:25:00,96.22,96.25,96.1,96.15,12719.25325674428,79.5787,79.6036,79.4795,79.5208,12719.2533
2013-06-03 10:30:00,96.16,96.24,96.03,96.05,7898.245973946045,79.5291,79.5953,79.4216,79.4381,7898.246
2013-06-03 10:35:00,96.02,96.1,95.93,96.1,12514.10401066776,79.4133,79.4795,79.3389,79.4795,12514.104
2013-06-03 10:40:00,96.09,96.16,95.92,96.16,17847.984408657296,79.4712,79.5291,79.3306,79.5291,17847.9844
2013-06-03 10:45:00,96.15,96.21,96.08,96.21,22258.69319930249,79.5208,79.5705,79.463,79.5705,22258.6932
2013-06-03 10:50:00,96.23,96.37,96.19,96.36,7898.245973946045,79.587,79.7028,79.5539,79.6945,7898.246
2013-06-03 10:55:00,96.36,96.36,96.16,96.16,27182.275105138982,79.6945,79.6945,79.5291,79.5291,27182.2751
2013-06-03 11:00:00,96.16,96.32,96.15,96.21,13232.126371935585,79.5291,79.6614,79.5208,79.5705,13232.1264
2013-06-03 11:05:00,96.21,96.27,96.13,96.25,12103.80551851472,79.5705,79.6201,79.5043,79.6036,12103.8055
2013-06-03 11:10:00,96.25,96.25,96.01,96.08,8718.842958252128,79.6036,79.6036,79.4051,79.463,8718.843
2013-06-03 11:15:00,96.08,96.18,96.03,96.12,10052.313057749512,79.463,79.5457,79.4216,79.496,10052.3131
2013-06-03 11:20:00,96.13,96.14,95.9,95.96,14873.320340547749,79.5043,79.5126,79.3141,79.3637,14873.3203
2013-06-03 11:25:00,95.96,96.01,95.84,95.92,5128.731151913016,79.3637,79.4051,79.2645,79.3306,5128.7312
2013-06-03 11:30:00,95.96,96.04,95.83,95.87,9642.014565596472,79.3637,79.4299,79.2562,79.2893,9642.0146
2013-06-03 11:35:00,95.83,96.05,95.83,95.98,5949.328136219099,79.2562,79.4381,79.2562,79.3802,5949.3281
2013-06-03 11:40:00,95.96,96.03,95.89,96.03,10360.036926864292,79.3637,79.4216,79.3058,79.4216,10360.0369
2013-06-03 11:45:00,96.04,96.13,96.0,96.01,5846.753513180839,79.4299,79.5043,79.3968,79.4051,5846.7535
2013-06-03 11:50:00,96.03,96.09,95.95,95.98,6154.47738229562,79.4216,79.4712,79.3554,79.3802,6154.4774
2013-06-03 11:55:00,95.98,96.05,95.9,96.03,3384.962560262591,79.3802,79.4381,79.3141,79.4216,3384.9626
2013-06-03 12:00:00,96.04,96.11,95.89,95.89,18668.58139296338,79.4299,79.4878,79.3058,79.3058,18668.5814
2013-06-03 12:05:00,95.9,96.02,95.84,95.96,20617.49923069033,79.3141,79.4133,79.2645,79.3637,20617.4992
2013-06-03 12:10:00,96.0,96.1,95.96,95.97,17437.685916504255,79.3968,79.4795,79.3637,79.372,17437.6859
2013-06-03 12:15:00,95.99,96.01,95.93,95.97,9436.86531951995,79.3885,79.4051,79.3389,79.372,9436.8653
2013-06-03 12:20:00,95.97,96.06,95.92,96.05,14873.320340547749,79.372,79.4464,79.3306,79.4381,14873.3203
2013-06-03 12:25:00,96.02,96.02,95.95,95.96,2872.089445071289,79.4133,79.4133,79.3554,79.3637,2872.0894
2013-06-03 12:30:00,96.01,96.06,95.93,95.97,11078.059288132115,79.4051,79.4464,79.3389,79.372,11078.0593
2013-06-03 12:35:00,95.99,96.04,95.91,95.97,7795.671350907785,79.3885,79.4299,79.3224,79.372,7795.6714
2013-06-03 12:40:00,95.95,96.07,95.95,96.04,3487.537183300851,79.3554,79.4547,79.3554,79.4299,3487.5372
2013-06-03 12:45:00,96.03,96.17,95.98,96.13,7282.798235716484,79.4216,79.5374,79.3802,79.5043,7282.7982
2013-06-03 12:50:00,96.15,96.25,96.15,96.21,5846.753513180839,79.5208,79.6036,79.5208,79.5705,5846.7535
2013-06-03 12:55:00,96.13,96.15,96.05,96.12,5026.156528874756,79.5043,79.5208,79.4381,79.496,5026.1565
2013-06-03 13:00:00,96.13,96.21,96.08,96.14,4718.432659759975,79.5043,79.5705,79.463,79.5126,4718.4327
2013-06-03 13:05:00,96.16,96.23,96.13,96.21,5641.604267104318,79.5291,79.587,79.5043,79.5705,5641.6043
2013-06-03 13:10:00,96.21,96.21,96.08,96.08,4615.858036721715,79.5705,79.5705,79.463,79.463,4615.858
2013-06-03 13:15:00,96.1,96.18,96.1,96.13,8718.842958252128,79.4795,79.5457,79.4795,79.5043,8718.843
2013-06-03 13:20:00,96.14,96.15,96.09,96.09,4410.708790645194,79.5126,79.5208,79.4712,79.4712,4410.7088
2013-06-03 13:25:00,96.11,96.13,96.05,96.11,4718.432659759975,79.4878,79.5043,79.4381,79.4878,4718.4327
2013-06-03 13:30:00,96.12,96.16,96.11,96.13,7487.947481793004,79.496,79.5291,79.4878,79.5043,7487.9475
2013-06-03 13:35:00,96.12,96.12,96.03,96.11,9744.58918863473,79.496,79.496,79.4216,79.4878,9744.5892
2013-06-03 13:40:00,96.11,96.13,96.06,96.08,5436.455021027798,79.4878,79.5043,79.4464,79.463,5436.455
2013-06-03 13:45:00,96.09,96.12,96.0,96.05,7487.947481793004,79.4712,79.496,79.3968,79.4381,7487.9475
2013-06-03 13:50:00,96.08,96.26,96.08,96.15,12616.67863370602,79.463,79.6118,79.463,79.5208,12616.6786
2013-06-03 13:55:00,96.18,96.21,96.16,96.17,4308.134167606934,79.5457,79.5705,79.5291,79.5374,4308.1342
2013-06-03 14:00:00,96.17,96.25,96.13,96.23,9026.566827366907,79.5374,79.6036,79.5043,79.587,9026.5668
2013-06-03 14:05:00,96.23,96.39,96.23,96.3,12103.80551851472,79.587,79.7193,79.587,79.6449,12103.8055
2013-06-03 14:10:00,96.29,96.31,96.22,96.25,7077.648989639963,79.6366,79.6532,79.5787,79.6036,7077.649
2013-06-03 14:15:00,96.22,96.22,96.15,96.19,5846.753513180839,79.5787,79.5787,79.5208,79.5539,5846.7535
2013-06-03 14:20:00,96.22,96.22,96.16,96.22,4205.559544568673,79.5787,79.5787,79.5291,79.5787,4205.5595
2013-06-03 14:25:00,96.22,96.29,96.17,96.18,7385.372858754744,79.5787,79.6366,79.5374,79.5457,7385.3729
2013-06-03 14:30:00,96.21,96.22,96.16,96.2,5846.753513180839,79.5705,79.5787,79.5291,79.5622,5846.7535
2013-06-03 14:35:00,96.19,96.32,96.16,96.25,7487.947481793004,79.5539,79.6614,79.5291,79.6036,7487.9475
2013-06-03 14:40:00,96.25,96.45,96.24,96.38,8103.395220022566,79.6036,79.769,79.5953,79.7111,8103.3952
2013-06-03 14:45:00,96.4,96.41,96.26,96.29,8821.417581290389,79.7276,79.7359,79.6118,79.6366,8821.4176
2013-06-03 14:50:00,96.29,96.43,96.29,96.37,6769.925120525182,79.6366,79.7524,79.6366,79.7028,6769.9251
2013-06-03 14:55:00,96.33,96.41,96.29,96.33,8308.544466099087,79.6697,79.7359,79.6366,79.6697,8308.5445
2013-06-03 15:00:00,96.35,96.4,96.34,96.34,9026.566827366907,79.6863,79.7276,79.678,79.678,9026.5668
2013-06-03 15:05:00,96.36,96.41,96.33,96.36,5026.156528874756,79.6945,79.7359,79.6697,79.6945,5026.1565
2013-06-03 15:10:00,96.35,96.42,96.31,96.36,8616.268335213868,79.6863,79.7441,79.6532,79.6945,8616.2683
2013-06-03 15:15:00,96.36,96.36,96.29,96.34,9334.29069648169,79.6945,79.6945,79.6366,79.678,9334.2907
2013-06-03 15:20:00,96.36,96.52,96.35,96.47,10052.313057749512,79.6945,79.8269,79.6863,79.7855,10052.3131
2013-06-03 15:25:00,96.48,96.5,96.38,96.43,12001.23089547646,79.7938,79.8103,79.7111,79.7524,12001.2309
2013-06-03 15:30:00,96.43,96.5,96.39,96.47,10565.186172940814,79.7524,79.8103,79.7193,79.7855,10565.1862
2013-06-03 15:35:00,96.48,96.5,96.44,96.47,10565.186172940814,79.7938,79.8103,79.7607,79.7855,10565.1862
2013-06-03 15:40:00,96.48,96.54,96.45,96.52,14052.723356241666,79.7938,79.8434,79.769,79.8269,14052.7234
2013-06-03 15:45:00,96.55,96.66,96.54,96.56,29131.19294286593,79.8517,79.9426,79.8434,79.8599,29131.1929
2013-06-03 15:50:00,96.55,96.61,96.52,96.6,28002.87208944507,79.8517,79.9013,79.8269,79.893,28002.8721
2013-06-03 15:55:00,96.59,96.74,96.54,96.71,54569.699456354494,79.8847,80.0088,79.8434,79.984,54569.6995
2013-06-04 09:30:00,96.66,96.92,96.63,96.82,16001.641193968611,79.9426,80.1577,79.9178,80.075,16001.6412
2013-06-04 09:35:00,96.92,96.92,96.55,96.72,11693.507026361678,80.1577,80.1577,79.8517,79.9923,11693.507
2013-06-04 09:40:00,96.55,96.77,96.55,96.77,3282.3879372243305,79.8517,80.0336,79.8517,80.0336,3282.3879
2013-06-04 09:45:00,96.77,96.88,96.66,96.73,16104.215817006872,80.0336,80.1246,79.9426,80.0005,16104.2158
2013-06-04 09:50:00,96.69,96.7,96.59,96.65,7385.372858754744,79.9675,79.9757,79.8847,79.9344,7385.3729
2013-06-04 09:55:00,96.66,96.79,96.66,96.74,10975.484665093856,79.9426,80.0502,79.9426,80.0088,10975.4847
2013-06-04 10:00:00,96.7,96.7,96.6,96.65,4923.581905836496,79.9757,79.9757,79.893,79.9344,4923.5819
2013-06-04 10:05:00,96.63,96.64,96.42,96.48,6564.775874448661,79.9178,79.9261,79.7441,79.7938,6564.7759
2013-06-04 10:10:00,96.5,96.55,96.41,96.45,2974.6640681095496,79.8103,79.8517,79.7359,79.769,2974.6641
2013-06-04 10:15:00,96.43,96.45,96.14,96.22,8923.992204328648,79.7524,79.769,79.5126,79.5787,8923.9922
2013-06-04 10:20:00,96.23,96.23,96.07,96.08,22771.5663144938,79.587,79.587,79.4547,79.463,22771.5663
2013-06-04 10:25:00,96.09,96.16,96.03,96.13,7590.522104831264,79.4712,79.5291,79.4216,79.5043,7590.5221
2013-06-04 10:30:00,96.16,96.37,96.09,96.37,16617.088932198174,79.5291,79.7028,79.4712,79.7028,16617.0889
2013-06-04 10:35:00,96.38,96.38,96.33,96.33,9026.566827366907,79.7111,79.7111,79.6697,79.6697,9026.5668
2013-06-04 10:40:00,96.33,96.35,96.22,96.26,6257.0520053338805,79.6697,79.6863,79.5787,79.6118,6257.052
2013-06-04 10:45:00,96.27,96.3,96.21,96.28,4205.559544568673,79.6201,79.6449,79.5705,79.6284,4205.5595
2013-06-04 10:50:00,96.25,96.27,96.03,96.08,3487.537183300851,79.6036,79.6201,79.4216,79.463,3487.5372
2013-06-04 10:55:00,96.07,96.07,95.89,95.94,7282.798235716484,79.4547,79.4547,79.3058,79.3472,7282.7982
2013-06-04 11:00:00,95.97,96.06,95.93,95.99,7590.522104831264,79.372,79.4464,79.3389,79.3885,7590.5221
2013-06-04 11:05:00,96.01,96.06,95.96,96.02,3795.261052415632,79.4051,79.4464,79.3637,79.4133,3795.2611
2013-06-04 11:10:00,96.03,96.1,96.0,96.08,3590.111806339112,79.4216,79.4795,79.3968,79.463,3590.1118
2013-06-04 11:15:00,96.11,96.13,96.02,96.03,5744.178890142579,79.4878,79.5043,79.4133,79.4216,5744.1789
2013-06-04 11:20:00,96.04,96.18,96.02,96.13,8205.969843060826,79.4299,79.5457,79.4133,79.5043,8205.9698
2013-06-04 11:25:00,96.15,96.18,96.06,96.06,5128.731151913016,79.5208,79.5457,79.4464,79.4464,5128.7312
2013-06-04 11:30:00,96.06,96.21,96.03,96.18,6462.201251410401,79.4464,79.5705,79.4216,79.5457,6462.2013
2013-06-04 11:35:00,96.2,96.21,96.05,96.13,6257.0520053338805,79.5622,79.5705,79.4381,79.5043,6257.052
2013-06-04 11:40:00,96.11,96.15,96.05,96.15,3795.261052415632,79.4878,79.5208,79.4381,79.5208,3795.2611
2013-06-04 11:45:00,96.19,96.19,96.06,96.06,4718.432659759975,79.5539,79.5539,79.4464,79.4464,4718.4327
2013-06-04 11:50:00,96.07,96.15,96.05,96.07,4513.283413683455,79.4547,79.5208,79.4381,79.4547,4513.2834
2013-06-04 11:55:00,96.07,96.11,96.03,96.06,7487.947481793004,79.4547,79.4878,79.4216,79.4464,7487.9475
2013-06-04 12:00:00,96.07,96.13,96.03,96.03,7282.798235716484,79.4547,79.5043,79.4216,79.4216,7282.7982
2013-06-04 12:05:00,96.03,96.06,95.98,96.04,3795.261052415632,79.4216,79.4464,79.3802,79.4299,3795.2611
2013-06-04 12:10:00,96.04,96.09,95.97,96.01,13026.977125859064,79.4299,79.4712,79.372,79.4051,13026.9771
2013-06-04 12:15:00,95.99,96.02,95.78,95.78,8821.417581290389,79.3885,79.4133,79.2148,79.2148,8821.4176
2013-06-04 12:20:00,95.84,95.85,95.76,95.77,5231.305774951277,79.2645,79.2727,79.1983,79.2066,5231.3058
2013-06-04 12:25:00,95.74,95.76,95.61,95.68,10360.036926864292,79.1818,79.1983,79.0742,79.1321,10360.0369
2013-06-04 12:30:00,95.71,95.79,95.69,95.79,2051.4924607652065,79.1569,79.2231,79.1404,79.2231,2051.4925
2013-06-04 12:35:00,95.77,95.84,95.74,95.84,3179.8133141860703,79.2066,79.2645,79.1818,79.2645,3179.8133
2013-06-04 12:40:00,95.82,95.87,95.77,95.83,5026.156528874756,79.2479,79.2893,79.2066,79.2562,5026.1565
2013-06-04 12:45:00,95.83,95.83,95.77,95.81,3384.962560262591,79.2562,79.2562,79.2066,79.2396,3384.9626
2013-06-04 12:50:00,95.79,95.9,95.79,95.79,3179.8133141860703,79.2231,79.3141,79.2231,79.2231,3179.8133
2013-06-04 12:55:00,95.81,95.86,95.79,95.86,7487.947481793004,79.2396,79.281,79.2231,79.281,7487.9475
2013-06-04 13:00:00,95.85,95.88,95.82,95.85,3282.3879372243305,79.2727,79.2975,79.2479,79.2727,3282.3879
2013-06-04 13:05:00,95.8,95.94,95.8,95.93,4821.007282798236,79.2314,79.3472,79.2314,79.3389,4821.0073
2013-06-04 13:10:00,95.91,95.95,95.88,95.94,7693.096727869524,79.3224,79.3554,79.2975,79.3472,7693.0967
2013-06-04 13:15:00,95.92,95.96,95.9,95.94,4923.581905836496,79.3306,79.3637,79.3141,79.3472,4923.5819
2013-06-04 13:20:00,95.94,95.95,95.88,95.88,5744.178890142579,79.3472,79.3554,79.2975,79.2975,5744.1789
2013-06-04 13:25:00,95.88,95.88,95.5,95.57,17642.835162580777,79.2975,79.2975,78.9833,79.0412,17642.8352
2013-06-04 13:30:00,95.55,95.61,95.5,95.59,4102.984921530413,79.0246,79.0742,78.9833,79.0577,4102.9849
2013-06-04 13:35:00,95.56,95.57,95.44,95.53,12719.25325674428,79.0329,79.0412,78.9336,79.0081,12719.2533
2013-06-04 13:40:00,95.56,95.56,95.51,95.51,3692.686429377372,79.0329,79.0329,78.9915,78.9915,3692.6864
2013-06-04 13:45:00,95.5,95.5,95.36,95.38,9334.29069648169,78.9833,78.9833,78.8675,78.884,9334.2907
2013-06-04 13:50:00,95.39,95.43,95.31,95.34,6462.201251410401,78.8923,78.9254,78.8261,78.8509,6462.2013
2013-06-04 13:55:00,95.35,95.44,95.27,95.4,5744.178890142579,78.8592,78.9336,78.793,78.9006,5744.1789
2013-06-04 14:00:00,95.4,95.47,95.35,95.42,13847.574110165144,78.9006,78.9585,78.8592,78.9171,13847.5741
2013-06-04 14:05:00,95.43,95.46,95.28,95.28,5436.455021027798,78.9254,78.9502,78.8013,78.8013,5436.455
2013-06-04 14:10:00,95.32,95.42,95.27,95.42,11898.656272438198,78.8344,78.9171,78.793,78.9171,11898.6563
2013-06-04 14:15:00,95.39,95.51,95.36,95.45,22361.26782234076,78.8923,78.9915,78.8675,78.9419,22361.2678
2013-06-04 14:20:00,95.44,95.56,95.43,95.47,11385.783157246897,78.9336,79.0329,78.9254,78.9585,11385.7832
2013-06-04 14:25:00,95.47,95.52,95.43,95.51,9231.71607344343,78.9585,78.9998,78.9254,78.9915,9231.7161
2013-06-04 14:30:00,95.51,95.6,95.51,95.57,12411.5293876295,78.9915,79.066,78.9915,79.0412,12411.5294
2013-06-04 14:35:00,95.56,95.68,95.56,95.68,14873.320340547749,79.0329,79.1321,79.0329,79.1321,14873.3203
2013-06-04 14:40:00,95.68,95.72,95.65,95.66,9949.738434711251,79.1321,79.1652,79.1073,79.1156,9949.7384
2013-06-04 14:45:00,95.67,95.72,95.65,95.66,10565.186172940814,79.1239,79.1652,79.1073,79.1156,10565.1862
2013-06-04 14:50:00,95.65,95.77,95.65,95.76,11898.656272438198,79.1073,79.2066,79.1073,79.1983,11898.6563
2013-06-04 14:55:00,95.74,95.75,95.67,95.73,10872.910042055595,79.1818,79.19,79.1239,79.1735,10872.91
2013-06-04 15:00:00,95.74,95.85,95.73,95.84,11796.081649399935,79.1818,79.2727,79.1735,79.2645,11796.0816
2013-06-04 15:05:00,95.84,95.96,95.82,95.87,12616.67863370602,79.2645,79.3637,79.2479,79.2893,12616.6786
2013-06-04 15:10:00,95.88,95.91,95.77,95.8,18566.00676992512,79.2975,79.3224,79.2066,79.2314,18566.0068
2013-06-04 15:15:00,95.79,95.88,95.77,95.85,15591.34270181557,79.2231,79.2975,79.2066,79.2727,15591.3427
2013-06-04 15:20:00,95.86,95.89,95.82,95.83,18873.7306390399,79.281,79.3058,79.2479,79.2562,18873.7306
2013-06-04 15:25:00,95.84,95.96,95.82,95.92,16617.088932198174,79.2645,79.3637,79.2479,79.3306,16617.0889
2013-06-04 15:30:00,95.91,96.13,95.9,96.12,21335.52159195815,79.3224,79.5043,79.3141,79.496,21335.5216
2013-06-04 15:35:00,96.11,96.15,96.05,96.13,12616.67863370602,79.4878,79.5208,79.4381,79.5043,12616.6786
2013-06-04 15:40:00,96.14,96.2,96.07,96.16,20309.775361575543,79.5126,79.5622,79.4547,79.5291,20309.7754
2013-06-04 15:45:00,96.16,96.17,96.07,96.08,26053.954251718125,79.5291,79.5374,79.4547,79.463,26053.9543
2013-06-04 15:50:00,96.08,96.11,95.89,95.99,20822.648476766848,79.463,79.4878,79.3058,79.3885,20822.6485
2013-06-04 15:55:00,95.99,96.05,95.88,95.89,60211.30372345881,79.3885,79.4381,79.2975,79.3058,60211.3037
2013-06-05 09:30:00,95.02,95.41,94.95,95.4,20309.775361575543,78.9876,79.3118,78.9295,79.3035,20309.7754
2013-06-05 09:35:00,95.35,95.35,95.16,95.27,5128.731151913016,79.262,79.262,79.104,79.1955,5128.7312
2013-06-05 09:40:00,95.27,95.4,95.22,95.31,15283.61883270079,79.1955,79.3035,79.1539,79.2287,15283.6188
2013-06-05 09:45:00,95.39,95.61,95.39,95.46,5333.880397989537,79.2952,79.4781,79.2952,79.3534,5333.8804
2013-06-05 09:50:00,95.47,95.5,95.23,95.31,11180.633911170376,79.3617,79.3867,79.1622,79.2287,11180.6339
2013-06-05 09:55:00,95.35,95.51,95.19,95.45,8923.992204328648,79.262,79.395,79.129,79.3451,8923.9922
2013-06-05 10:00:00,95.42,95.62,95.39,95.49,4513.283413683455,79.3202,79.4864,79.2952,79.3783,4513.2834
2013-06-05 10:05:00,95.62,95.71,95.37,95.37,4821.007282798236,79.4864,79.5612,79.2786,79.2786,4821.0073
2013-06-05 10:10:00,95.39,95.39,95.29,95.32,3077.2386911478097,79.2952,79.2952,79.2121,79.237,3077.2387
2013-06-05 10:15:00,95.31,95.31,95.06,95.06,6975.074366601702,79.2287,79.2287,79.0209,79.0209,6975.0744
2013-06-05 10:20:00,95.11,95.21,95.11,95.16,3590.111806339112,79.0625,79.1456,79.0625,79.104,3590.1118
2013-06-05 10:25:00,95.17,95.25,95.1,95.24,7693.096727869524,79.1123,79.1788,79.0541,79.1705,7693.0967
2013-06-05 10:30:00,95.21,95.34,95.2,95.34,2872.089445071289,79.1456,79.2537,79.1373,79.2537,2872.0894
2013-06-05 10:35:00,95.35,95.38,95.17,95.19,8205.969843060826,79.262,79.2869,79.1123,79.129,8205.9698
2013-06-05 10:40:00,95.23,95.31,95.19,95.25,4000.410298492153,79.1622,79.2287,79.129,79.1788,4000.4103
2013-06-05 10:45:00,95.27,95.27,95.14,95.14,3590.111806339112,79.1955,79.1955,79.0874,79.0874,3590.1118
2013-06-05 10:50:00,95.16,95.18,95.01,95.18,1743.7685916504256,79.104,79.1206,78.9793,79.1206,1743.7686
2013-06-05 10:55:00,95.17,95.2,95.08,95.11,5744.178890142579,79.1123,79.1373,79.0375,79.0625,5744.1789
2013-06-05 11:00:00,95.15,95.2,95.07,95.07,5539.029644066058,79.0957,79.1373,79.0292,79.0292,5539.0296
2013-06-05 11:05:00,95.04,95.19,95.01,95.13,6769.925120525182,79.0043,79.129,78.9793,79.0791,6769.9251
2013-06-05 11:10:00,95.1,95.13,94.99,95.11,2872.089445071289,79.0541,79.0791,78.9627,79.0625,2872.0894
2013-06-05 11:15:00,95.12,95.17,95.06,95.06,4615.858036721715,79.0708,79.1123,79.0209,79.0209,4615.858
2013-06-05 11:20:00,95.06,95.11,94.97,95.11,4410.708790645194,79.0209,79.0625,78.9461,79.0625,4410.7088
2013-06-05 11:25:00,95.12,95.16,95.04,95.04,2666.9401989947687,79.0708,79.104,79.0043,79.0043,2666.9402
2013-06-05 11:30:00,95.04,95.04,94.94,94.94,7077.648989639963,79.0043,79.0043,78.9211,78.9211,7077.649
2013-06-05 11:35:00,94.92,95.0,94.92,94.98,5744.178890142579,78.9045,78.971,78.9045,78.9544,5744.1789
2013-06-05 11:40:00,95.0,95.02,94.96,94.98,11078.059288132115,78.971,78.9876,78.9378,78.9544,11078.0593
2013-06-05 11:45:00,94.97,95.0,94.94,94.97,4410.708790645194,78.9461,78.971,78.9211,78.9461,4410.7088
2013-06-05 11:50:00,94.94,94.94,94.76,94.79,17232.536670427737,78.9211,78.9211,78.7715,78.7965,17232.5367
2013-06-05 11:55:00,94.81,94.83,94.54,94.66,10975.484665093856,78.8131,78.8297,78.5886,78.6884,10975.4847
2013-06-05 12:00:00,94.66,94.71,94.52,94.53,8411.119089137346,78.6884,78.7299,78.572,78.5803,8411.1191
2013-06-05 12:05:00,94.54,94.54,94.33,94.53,20617.49923069033,78.5886,78.5886,78.4141,78.5803,20617.4992
2013-06-05 12:10:00,94.56,94.6,94.56,94.57,4410.708790645194,78.6053,78.6385,78.6053,78.6136,4410.7088
2013-06-05 12:15:00,94.59,94.59,94.47,94.47,6667.350497486921,78.6302,78.6302,78.5304,78.5304,6667.3505
2013-06-05 12:20:00,94.52,94.55,94.47,94.54,4102.984921530413,78.572,78.5969,78.5304,78.5886,4102.9849
2013-06-05 12:25:00,94.54,94.57,94.51,94.53,8411.119089137346,78.5886,78.6136,78.5637,78.5803,8411.1191
2013-06-05 12:30:00,94.51,94.56,94.5,94.51,5231.305774951277,78.5637,78.6053,78.5554,78.5637,5231.3058
2013-06-05 12:35:00,94.52,94.52,94.4,94.43,9231.71607344343,78.572,78.572,78.4723,78.4972,9231.7161
2013-06-05 12:40:00,94.41,94.49,94.41,94.41,4615.858036721715,78.4806,78.5471,78.4806,78.4806,4615.858
2013-06-05 12:45:00,94.44,94.53,94.38,94.41,6154.47738229562,78.5055,78.5803,78.4556,78.4806,6154.4774
2013-06-05 12:50:00,94.39,94.41,94.37,94.37,2564.365575956508,78.4639,78.4806,78.4473,78.4473,2564.3656
2013-06-05 12:55:00,94.38,94.47,94.38,94.44,2974.6640681095496,78.4556,78.5304,78.4556,78.5055,2974.6641
2013-06-05 13:00:00,94.43,94.52,94.33,94.5,7077.648989639963,78.4972,78.572,78.4141,78.5554,7077.649
2013-06-05 13:05:00,94.51,94.57,94.51,94.54,7693.096727869524,78.5637,78.6136,78.5637,78.5886,7693.0967
2013-06-05 13:10:00,94.54,94.57,94.52,94.57,14668.171094471229,78.5886,78.6136,78.572,78.6136,14668.1711
2013-06-05 13:15:00,94.58,94.59,94.55,94.58,2564.365575956508,78.6219,78.6302,78.5969,78.6219,2564.3656
2013-06-05 13:20:00,94.6,94.63,94.58,94.62,4615.858036721715,78.6385,78.6634,78.6219,78.6551,4615.858
2013-06-05 13:25:00,94.65,94.76,94.65,94.75,3590.111806339112,78.6801,78.7715,78.6801,78.7632,3590.1118
2013-06-05 13:30:00,94.76,94.76,94.7,94.71,4205.559544568673,78.7715,78.7715,78.7216,78.7299,4205.5595
2013-06-05 13:35:00,94.74,94.75,94.68,94.75,3897.8356754538927,78.7549,78.7632,78.705,78.7632,3897.8357
2013-06-05 13:40:00,94.76,94.89,94.76,94.89,8821.417581290389,78.7715,78.8796,78.7715,78.8796,8821.4176
2013-06-05 13:45:00,94.89,94.89,94.83,94.83,4308.134167606934,78.8796,78.8796,78.8297,78.8297,4308.1342
2013-06-05 13:50:00,94.83,94.85,94.8,94.83,4102.984921530413,78.8297,78.8463,78.8048,78.8297,4102.9849
2013-06-05 13:55:00,94.8,94.8,94.67,94.72,3282.3879372243305,78.8048,78.8048,78.6967,78.7383,3282.3879
2013-06-05 14:00:00,94.69,94.79,94.61,94.72,8513.693712175607,78.7133,78.7965,78.6468,78.7383,8513.6937
2013-06-05 14:05:00,94.7,94.77,94.67,94.73,3384.962560262591,78.7216,78.7798,78.6967,78.7466,3384.9626
2013-06-05 14:10:00,94.74,94.75,94.65,94.65,5333.880397989537,78.7549,78.7632,78.6801,78.6801,5333.8804
2013-06-05 14:15:00,94.66,94.7,94.64,94.64,5128.731151913016,78.6884,78.7216,78.6718,78.6718,5128.7312
2013-06-05 14:20:00,94.68,94.68,94.47,94.47,4718.432659759975,78.705,78.705,78.5304,78.5304,4718.4327
2013-06-05 14:25:00,94.48,94.54,94.41,94.41,10154.887680787771,78.5388,78.5886,78.4806,78.4806,10154.8877
2013-06-05 14:30:00,94.38,94.42,94.32,94.39,7898.245973946045,78.4556,78.4889,78.4058,78.4639,7898.246
2013-06-05 14:35:00,94.39,94.57,94.38,94.53,7385.372858754744,78.4639,78.6136,78.4556,78.5803,7385.3729
2013-06-05 14:40:00,94.52,94.53,94.45,94.52,13334.700994973842,78.572,78.5803,78.5138,78.572,13334.701
2013-06-05 14:45:00,94.55,94.61,94.52,94.58,4205.559544568673,78.5969,78.6468,78.572,78.6219,4205.5595
2013-06-05 14:50:00,94.58,94.67,94.54,94.54,7385.372858754744,78.6219,78.6967,78.5886,78.5886,7385.3729
2013-06-05 14:55:00,94.5,94.65,94.49,94.62,5539.029644066058,78.5554,78.6801,78.5471,78.6551,5539.0296
2013-06-05 15:00:00,94.6,94.61,94.47,94.48,7077.648989639963,78.6385,78.6468,78.5304,78.5388,7077.649
2013-06-05 15:05:00,94.48,94.52,94.42,94.43,7282.798235716484,78.5388,78.572,78.4889,78.4972,7282.7982
2013-06-05 15:10:00,94.42,94.59,94.38,94.59,6769.925120525182,78.4889,78.6302,78.4556,78.6302,6769.9251
2013-06-05 15:15:00,94.6,94.68,94.57,94.63,9026.566827366907,78.6385,78.705,78.6136,78.6634,9026.5668
2013-06-05 15:20:00,94.61,94.71,94.53,94.71,9334.29069648169,78.6468,78.7299,78.5803,78.7299,9334.2907
2013-06-05 15:25:00,94.66,94.85,94.66,94.83,8411.119089137346,78.6884,78.8463,78.6884,78.8297,8411.1191
2013-06-05 15:30:00,94.84,94.87,94.71,94.76,11180.633911170376,78.838,78.863,78.7299,78.7715,11180.6339
2013-06-05 15:35:00,94.76,94.97,94.75,94.9,11488.357780285158,78.7715,78.9461,78.7632,78.8879,11488.3578
2013-06-05 15:40:00,94.9,94.9,94.71,94.73,10770.335419017334,78.8879,78.8879,78.7299,78.7466,10770.3354
2013-06-05 15:45:00,94.72,94.81,94.65,94.7,18360.8575238486,78.7383,78.8131,78.6801,78.7216,18360.8575
2013-06-05 15:50:00,94.67,94.69,94.55,94.57,16617.088932198174,78.6967,78.7133,78.5969,78.6136,16617.0889
2013-06-05 15:55:00,94.56,94.71,94.46,94.5,39388.65524669197,78.6053,78.7299,78.5221,78.5554,39388.6552
2013-06-06 09:30:00,94.67,94.72,94.27,94.61,23797.3125448764,78.6967,78.7383,78.3642,78.6468,23797.3125
2013-06-06 09:35:00,94.58,94.7,94.27,94.28,8616.268335213868,78.6219,78.7216,78.3642,78.3725,8616.2683
2013-06-06 09:40:00,94.23,94.38,94.15,94.18,4513.283413683455,78.3309,78.4556,78.2644,78.2894,4513.2834
2013-06-06 09:45:00,94.17,94.19,93.99,94.07,8103.395220022566,78.2811,78.2977,78.1314,78.1979,8103.3952
2013-06-06 09:50:00,94.02,94.14,94.02,94.1,7693.096727869524,78.1564,78.2561,78.1564,78.2229,7693.0967
2013-06-06 09:55:00,94.07,94.09,93.98,94.09,4718.432659759975,78.1979,78.2146,78.1231,78.2146,4718.4327
2013-06-06 10:00:00,94.09,94.26,94.06,94.23,15488.76807877731,78.2146,78.3559,78.1896,78.3309,15488.7681
2013-06-06 10:05:00,94.21,94.22,94.08,94.18,2974.6640681095496,78.3143,78.3226,78.2062,78.2894,2974.6641
2013-06-06 10:10:00,94.13,94.14,93.88,93.89,5539.029644066058,78.2478,78.2561,78.04,78.0483,5539.0296
2013-06-06 10:15:00,93.94,93.94,93.76,93.82,11693.507026361678,78.0899,78.0899,77.9402,77.9901,11693.507
2013-06-06 10:20:00,93.88,93.97,93.78,93.84,7282.798235716484,78.04,78.1148,77.9569,78.0067,7282.7982
2013-06-06 10:25:00,93.83,93.93,93.77,93.92,4821.007282798236,77.9984,78.0816,77.9486,78.0732,4821.0073
2013-06-06 10:30:00,93.93,94.0,93.83,93.94,7077.648989639963,78.0816,78.1397,77.9984,78.0899,7077.649
2013-06-06 10:35:00,93.93,93.93,93.82,93.88,4821.007282798236,78.0816,78.0816,77.9901,78.04,4821.0073
2013-06-06 10:40:00,93.91,94.07,93.83,94.02,7077.648989639963,78.0649,78.1979,77.9984,78.1564,7077.649
2013-06-06 10:45:00,94.02,94.12,93.94,94.12,5026.156528874756,78.1564,78.2395,78.0899,78.2395,5026.1565
2013-06-06 10:50:00,94.15,94.19,93.92,93.92,8821.417581290389,78.2644,78.2977,78.0732,78.0732,8821.4176
2013-06-06 10:55:00,93.92,94.12,93.86,94.09,5436.455021027798,78.0732,78.2395,78.0234,78.2146,5436.455
2013-06-06 11:00:00,94.09,94.13,94.01,94.07,5333.880397989537,78.2146,78.2478,78.1481,78.1979,5333.8804
2013-06-06 11:05:00,94.08,94.22,94.06,94.19,4308.134167606934,78.2062,78.3226,78.1896,78.2977,4308.1342
2013-06-06 11:10:00,94.23,94.33,94.23,94.3,2256.6417068417272,78.3309,78.4141,78.3309,78.3891,2256.6417
2013-06-06 11:15:00,94.32,94.38,94.28,94.28,3487.537183300851,78.4058,78.4556,78.3725,78.3725,3487.5372
2013-06-06 11:20:00,94.27,94.33,94.14,94.19,5128.731151913016,78.3642,78.4141,78.2561,78.2977,5128.7312
2013-06-06 11:25:00,94.2,94.27,94.14,94.25,7385.372858754744,78.306,78.3642,78.2561,78.3476,7385.3729
2013-06-06 11:30:00,94.25,94.27,94.21,94.27,3384.962560262591,78.3476,78.3642,78.3143,78.3642,3384.9626
2013-06-06 11:35:00,94.28,94.4,94.26,94.38,10154.887680787771,78.3725,78.4723,78.3559,78.4556,10154.8877
2013-06-06 11:40:00,94.4,94.49,94.38,94.48,10770.335419017334,78.4723,78.5471,78.4556,78.5388,10770.3354
2013-06-06 11:45:00,94.5,94.54,94.41,94.47,16206.790440045132,78.5554,78.5886,78.4806,78.5304,16206.7904
2013-06-06 11:50:00,94.45,94.45,94.34,94.41,11180.633911170376,78.5138,78.5138,78.4224,78.4806,11180.6339
2013-06-06 11:55:00,94.38,94.39,94.05,94.11,7385.372858754744,78.4556,78.4639,78.1813,78.2312,7385.3729
2013-06-06 12:00:00,94.09,94.14,94.0,94.03,3282.3879372243305,78.2146,78.2561,78.1397,78.1647,3282.3879
2013-06-06 12:05:00,94.03,94.07,93.95,93.95,3282.3879372243305,78.1647,78.1979,78.0982,78.0982,3282.3879
2013-06-06 12:10:00,93.9,94.04,93.89,94.01,5128.731151913016,78.0566,78.173,78.0483,78.1481,5128.7312
2013-06-06 12:15:00,93.96,94.02,93.91,93.92,8616.268335213868,78.1065,78.1564,78.0649,78.0732,8616.2683
2013-06-06 12:20:00,93.91,94.02,93.84,93.84,3179.8133141860703,78.0649,78.1564,78.0067,78.0067,3179.8133
2013-06-06 12:25:00,93.8,93.85,93.6,93.78,22668.99169145553,77.9735,78.0151,77.8072,77.9569,22668.9917
2013-06-06 12:30:00,93.81,93.87,93.68,93.87,6872.499743563442,77.9818,78.0317,77.8737,78.0317,6872.4997
2013-06-06 12:35:00,93.87,93.98,93.85,93.94,5026.156528874756,78.0317,78.1231,78.0151,78.0899,5026.1565
2013-06-06 12:40:00,93.95,93.96,93.8,93.9,9642.014565596472,78.0982,78.1065,77.9735,78.0566,9642.0146
2013-06-06 12:45:00,93.94,93.94,93.76,93.78,9334.29069648169,78.0899,78.0899,77.9402,77.9569,9334.2907
2013-06-06 12:50:00,93.8,93.8,93.54,93.63,16001.641193968611,77.9735,77.9735,77.7574,77.8322,16001.6412
2013-06-06 12:55:00,93.66,93.74,93.63,93.7,8411.119089137346,77.8571,77.9236,77.8322,77.8904,8411.1191
2013-06-06 13:00:00,93.73,93.92,93.73,93.92,8308.544466099087,77.9153,78.0732,77.9153,78.0732,8308.5445
2013-06-06 13:05:00,93.93,94.19,93.92,94.12,6154.47738229562,78.0816,78.2977,78.0732,78.2395,6154.4774
2013-06-06 13:10:00,94.12,94.31,94.12,94.28,11385.783157246897,78.2395,78.3974,78.2395,78.3725,11385.7832
2013-06-06 13:15:00,94.29,94.31,94.22,94.27,5949.328136219099,78.3808,78.3974,78.3226,78.3642,5949.3281
2013-06-06 13:20:00,94.19,94.19,94.02,94.15,3795.261052415632,78.2977,78.2977,78.1564,78.2644,3795.2611
2013-06-06 13:25:00,94.13,94.19,94.13,94.19,4718.432659759975,78.2478,78.2977,78.2478,78.2977,4718.4327
2013-06-06 13:30:00,94.19,94.31,94.16,94.26,15488.76807877731,78.2977,78.3974,78.2727,78.3559,15488.7681
2013-06-06 13:35:00,94.31,94.4,94.28,94.37,5026.156528874756,78.3974,78.4723,78.3725,78.4473,5026.1565
2013-06-06 13:40:00,94.36,94.36,94.29,94.32,3179.8133141860703,78.439,78.439,78.3808,78.4058,3179.8133
2013-06-06 13:45:00,94.35,94.5,94.32,94.49,4718.432659759975,78.4307,78.5554,78.4058,78.5471,4718.4327
2013-06-06 13:50:00,94.53,94.58,94.39,94.41,5539.029644066058,78.5803,78.6219,78.4639,78.4806,5539.0296
2013-06-06 13:55:00,94.4,94.51,94.37,94.51,3179.8133141860703,78.4723,78.5637,78.4473,78.5637,3179.8133
2013-06-06 14:00:00,94.5,94.51,94.23,94.25,4718.432659759975,78.5554,78.5637,78.3309,78.3476,4718.4327
2013-06-06 14:05:00,94.26,94.38,94.26,94.36,6051.902759257359,78.3559,78.4556,78.3559,78.439,6051.9028
2013-06-06 14:10:00,94.38,94.45,94.32,94.32,5949.328136219099,78.4556,78.5138,78.4058,78.4058,5949.3281
2013-06-06 14:15:00,94.34,94.42,94.23,94.36,5026.156528874756,78.4224,78.4889,78.3309,78.439,5026.1565
2013-06-06 14:20:00,94.36,94.42,94.3,94.42,10257.462303826032,78.439,78.4889,78.3891,78.4889,10257.4623
2013-06-06 14:25:00,94.39,94.58,94.39,94.58,8000.820596984306,78.4639,78.6219,78.4639,78.6219,8000.8206
2013-06-06 14:30:00,94.6,94.68,94.4,94.4,6462.201251410401,78.6385,78.705,78.4723,78.4723,6462.2013
2013-06-06 14:35:00,94.4,94.44,94.35,94.35,4513.283413683455,78.4723,78.5055,78.4307,78.4307,4513.2834
2013-06-06 14:40:00,94.39,94.5,94.38,94.5,6051.902759257359,78.4639,78.5554,78.4556,78.5554,6051.9028
2013-06-06 14:45:00,94.5,94.69,94.48,94.69,13642.424864088624,78.5554,78.7133,78.5388,78.7133,13642.4249
2013-06-06 14:50:00,94.66,94.81,94.62,94.62,19181.45450815468,78.6884,78.8131,78.6551,78.6551,19181.4545
2013-06-06 14:55:00,94.66,94.68,94.64,94.65,9231.71607344343,78.6884,78.705,78.6718,78.6801,9231.7161
2013-06-06 15:00:00,94.66,94.72,94.65,94.68,15488.76807877731,78.6884,78.7383,78.6801,78.705,15488.7681
2013-06-06 15:05:00,94.67,94.72,94.6,94.61,7693.096727869524,78.6967,78.7383,78.6385,78.6468,7693.0967
2013-06-06 15:10:00,94.61,94.63,94.5,94.55,9436.86531951995,78.6468,78.6634,78.5554,78.5969,9436.8653
2013-06-06 15:15:00,94.52,94.66,94.51,94.63,12924.402502820802,78.572,78.6884,78.5637,78.6634,12924.4025
2013-06-06 15:20:00,94.62,94.81,94.62,94.81,10872.910042055595,78.6551,78.8131,78.6551,78.8131,10872.91
2013-06-06 15:25:00,94.82,94.92,94.78,94.91,14257.872602318186,78.8214,78.9045,78.7881,78.8962,14257.8726
2013-06-06 15:30:00,94.93,95.03,94.92,94.96,21027.797722843367,78.9128,78.996,78.9045,78.9378,21027.7977
2013-06-06 15:35:00,94.95,95.02,94.91,94.93,16104.215817006872,78.9295,78.9876,78.8962,78.9128,16104.2158
2013-06-06 15:40:00,94.95,95.01,94.9,95.01,16001.641193968611,78.9295,78.9793,78.8879,78.9793,16001.6412
2013-06-06 15:45:00,95.03,95.06,94.97,95.01,27797.72284336855,78.996,79.0209,78.9461,78.9793,27797.7228
2013-06-06 15:50:00,95.04,95.15,94.98,95.15,38568.058262385886,79.0043,79.0957,78.9544,79.0957,38568.0583
2013-06-06 15:55:00,95.15,95.3,95.1,95.28,50979.58765001538,79.0957,79.2204,79.0541,79.2038,50979.5877
2013-06-07 09:30:00,95.7,96.18,95.56,95.89,21335.52159195815,79.5529,79.9519,79.4365,79.7109,21335.5216
2013-06-07 09:35:00,95.66,95.86,95.66,95.81,29438.916811980715,79.5197,79.6859,79.5197,79.6443,29438.9168
2013-06-07 09:40:00,95.73,95.86,95.59,95.62,8103.395220022566,79.5778,79.6859,79.4615,79.4864,8103.3952
2013-06-07 09:45:00,95.57,95.76,95.55,95.55,6564.775874448661,79.4448,79.6028,79.4282,79.4282,6564.7759
2013-06-07 09:50:00,95.55,95.59,95.39,95.48,16617.088932198174,79.4282,79.4615,79.2952,79.37,16617.0889
2013-06-07 09:55:00,95.5,95.5,95.36,95.45,7795.671350907785,79.3867,79.3867,79.2703,79.3451,7795.6714
2013-06-07 10:00:00,95.41,95.77,95.41,95.77,16104.215817006872,79.3118,79.6111,79.3118,79.6111,16104.2158
2013-06-07 10:05:00,95.76,95.99,95.7,95.95,4000.410298492153,79.6028,79.794,79.5529,79.7607,4000.4103
2013-06-07 10:10:00,95.99,96.2,95.96,96.14,8411.119089137346,79.794,79.9685,79.769,79.9187,8411.1191
2013-06-07 10:15:00,96.17,96.24,96.01,96.09,12821.82787978254,79.9436,80.0018,79.8106,79.8771,12821.8279
2013-06-07 10:20:00,96.13,96.18,96.1,96.12,4410.708790645194,79.9104,79.9519,79.8854,79.902,4410.7088
2013-06-07 10:25:00,96.11,96.16,95.99,96.09,10462.611549902556,79.8937,79.9353,79.794,79.8771,10462.6115
2013-06-07 10:30:00,96.16,96.18,95.92,96.0,7385.372858754744,79.9353,79.9519,79.7358,79.8023,7385.3729
2013-06-07 10:35:00,95.97,96.13,95.88,96.13,31592.983895784186,79.7774,79.9104,79.7025,79.9104,31592.9839
2013-06-07 10:40:00,96.09,96.12,96.05,96.05,3897.8356754538927,79.8771,79.902,79.8439,79.8439,3897.8357
2013-06-07 10:45:00,96.08,96.11,96.05,96.08,10667.760795979077,79.8688,79.8937,79.8439,79.8688,10667.7608
2013-06-07 10:50:00,96.09,96.15,95.99,96.01,20514.924607652065,79.8771,79.927,79.794,79.8106,20514.9246
2013-06-07 10:55:00,96.01,96.05,95.91,95.94,3384.962560262591,79.8106,79.8439,79.7275,79.7524,3384.9626
2013-06-07 11:00:00,95.93,96.09,95.93,96.06,6051.902759257359,79.7441,79.8771,79.7441,79.8522,6051.9028
2013-06-07 11:05:00,96.07,96.11,96.0,96.01,5231.305774951277,79.8605,79.8937,79.8023,79.8106,5231.3058
2013-06-07 11:10:00,96.01,96.01,95.9,95.9,5846.753513180839,79.8106,79.8106,79.7192,79.7192,5846.7535
2013-06-07 11:15:00,95.92,96.17,95.88,96.17,40311.82685403631,79.7358,79.9436,79.7025,79.9436,40311.8269
2013-06-07 11:20:00,96.16,96.36,96.14,96.28,22771.5663144938,79.9353,80.1016,79.9187,80.035,22771.5663
2013-06-07 11:25:00,96.28,96.34,96.23,96.25,8205.969843060826,80.035,80.0849,79.9935,80.0101,8205.9698
2013-06-07 11:30:00,96.22,96.37,96.22,96.28,6154.47738229562,79.9852,80.1099,79.9852,80.035,6154.4774
2013-06-07 11:35:00,96.29,96.29,96.11,96.11,4410.708790645194,80.0434,80.0434,79.8937,79.8937,4410.7088
2013-06-07 11:40:00,96.11,96.13,96.04,96.1,5026.156528874756,79.8937,79.9104,79.8355,79.8854,5026.1565
2013-06-07 11:45:00,96.08,96.09,96.02,96.06,2769.514822033029,79.8688,79.8771,79.8189,79.8522,2769.5148
2013-06-07 11:50:00,96.02,96.1,96.02,96.07,3590.111806339112,79.8189,79.8854,79.8189,79.8605,3590.1118
2013-06-07 11:55:00,96.1,96.13,96.02,96.05,2974.6640681095496,79.8854,79.9104,79.8189,79.8439,2974.6641
2013-06-07 12:00:00,96.03,96.03,95.87,95.87,2359.216329879988,79.8272,79.8272,79.6942,79.6942,2359.2163
2013-06-07 12:05:00,95.89,95.96,95.88,95.92,4821.007282798236,79.7109,79.769,79.7025,79.7358,4821.0073
2013-06-07 12:10:00,95.88,95.94,95.87,95.94,2051.4924607652065,79.7025,79.7524,79.6942,79.7524,2051.4925
2013-06-07 12:15:00,95.94,95.95,95.91,95.94,3590.111806339112,79.7524,79.7607,79.7275,79.7524,3590.1118
2013-06-07 12:20:00,95.96,96.07,95.96,96.07,3282.3879372243305,79.769,79.8605,79.769,79.8605,3282.3879
2013-06-07 12:25:00,96.08,96.08,95.94,95.99,3487.537183300851,79.8688,79.8688,79.7524,79.794,3487.5372
2013-06-07 12:30:00,96.04,96.04,95.97,95.98,2769.514822033029,79.8355,79.8355,79.7774,79.7857,2769.5148
2013-06-07 12:35:00,95.97,96.02,95.89,95.91,26977.125859062467,79.7774,79.8189,79.7109,79.7275,26977.1259
2013-06-07 12:40:00,95.91,95.97,95.91,95.95,19694.327623345984,79.7275,79.7774,79.7275,79.7607,19694.3276
2013-06-07 12:45:00,95.94,95.95,95.78,95.81,19181.45450815468,79.7524,79.7607,79.6194,79.6443,19181.4545
2013-06-07 12:50:00,95.78,95.88,95.77,95.88,1743.7685916504256,79.6194,79.7025,79.6111,79.7025,1743.7686
2013-06-07 12:55:00,95.87,95.87,95.77,95.79,3590.111806339112,79.6942,79.6942,79.6111,79.6277,3590.1118
2013-06-07 13:00:00,95.8,95.87,95.77,95.85,2872.089445071289,79.636,79.6942,79.6111,79.6776,2872.0894
2013-06-07 13:05:00,95.83,95.84,95.8,95.84,1538.6193455739049,79.661,79.6693,79.636,79.6693,1538.6193
2013-06-07 13:10:00,95.85,95.85,95.81,95.82,923.171607344343,79.6776,79.6776,79.6443,79.6527,923.1716
2013-06-07 13:15:00,95.83,95.9,95.81,95.88,3487.537183300851,79.661,79.7192,79.6443,79.7025,3487.5372
2013-06-07 13:20:00,95.88,95.9,95.77,95.77,2974.6640681095496,79.7025,79.7192,79.6111,79.6111,2974.6641
2013-06-07 13:25:00,95.76,95.79,95.75,95.79,2051.4924607652065,79.6028,79.6277,79.5945,79.6277,2051.4925
2013-06-07 13:30:00,95.84,95.87,95.8,95.81,3384.962560262591,79.6693,79.6942,79.636,79.6443,3384.9626
2013-06-07 13:35:00,95.78,95.78,95.73,95.78,11488.357780285158,79.6194,79.6194,79.5778,79.6194,11488.3578
2013-06-07 13:40:00,95.72,95.73,95.65,95.65,1846.343214688686,79.5695,79.5778,79.5113,79.5113,1846.3432
2013-06-07 13:45:00,95.65,95.69,95.59,95.64,9539.43994255821,79.5113,79.5446,79.4615,79.503,9539.4399
2013-06-07 13:50:00,95.69,95.73,95.61,95.73,1436.0447225356447,79.5446,79.5778,79.4781,79.5778,1436.0447
2013-06-07 13:55:00,95.72,95.73,95.62,95.62,4102.984921530413,79.5695,79.5778,79.4864,79.4864,4102.9849
2013-06-07 14:00:00,95.64,95.69,95.61,95.68,4308.134167606934,79.503,79.5446,79.4781,79.5363,4308.1342
2013-06-07 14:05:00,95.67,95.67,95.58,95.66,3384.962560262591,79.528,79.528,79.4532,79.5197,3384.9626
2013-06-07 14:10:00,95.63,95.63,95.58,95.63,3282.3879372243305,79.4947,79.4947,79.4532,79.4947,3282.3879
2013-06-07 14:15:00,95.66,95.7,95.53,95.58,17437.685916504255,79.5197,79.5529,79.4116,79.4532,17437.6859
2013-06-07 14:20:00,95.57,95.58,95.42,95.43,3590.111806339112,79.4448,79.4532,79.3202,79.3285,3590.1118
2013-06-07 14:25:00,95.44,95.44,95.29,95.44,5744.178890142579,79.3368,79.3368,79.2121,79.3368,5744.1789
2013-06-07 14:30:00,95.45,95.5,95.41,95.48,3282.3879372243305,79.3451,79.3867,79.3118,79.37,3282.3879
2013-06-07 14:35:00,95.5,95.57,95.48,95.48,4615.858036721715,79.3867,79.4448,79.37,79.37,4615.858
2013-06-07 14:40:00,95.49,95.52,95.46,95.52,4718.432659759975,79.3783,79.4033,79.3534,79.4033,4718.4327
2013-06-07 14:45:00,95.51,95.55,95.46,95.55,4821.007282798236,79.395,79.4282,79.3534,79.4282,4821.0073
2013-06-07 14:50:00,95.56,95.67,95.55,95.63,14257.872602318186,79.4365,79.528,79.4282,79.4947,14257.8726
2013-06-07 14:55:00,95.6,95.76,95.6,95.67,3077.2386911478097,79.4698,79.6028,79.4698,79.528,3077.2387
2013-06-07 15:00:00,95.66,95.73,95.58,95.71,5436.455021027798,79.5197,79.5778,79.4532,79.5612,5436.455
2013-06-07 15:05:00,95.74,95.74,95.62,95.66,8000.820596984306,79.5862,79.5862,79.4864,79.5197,8000.8206
2013-06-07 15:10:00,95.65,95.7,95.61,95.65,9231.71607344343,79.5113,79.5529,79.4781,79.5113,9231.7161
2013-06-07 15:15:00,95.64,95.76,95.64,95.7,17437.685916504255,79.503,79.6028,79.503,79.5529,17437.6859
2013-06-07 15:20:00,95.69,95.71,95.62,95.68,8821.417581290389,79.5446,79.5612,79.4864,79.5363,8821.4176
2013-06-07 15:25:00,95.66,95.68,95.6,95.63,6051.902759257359,79.5197,79.5363,79.4698,79.4947,6051.9028
2013-06-07 15:30:00,95.63,95.79,95.63,95.74,10770.335419017334,79.4947,79.6277,79.4947,79.5862,10770.3354
2013-06-07 15:35:00,95.73,95.75,95.62,95.62,7795.671350907785,79.5778,79.5945,79.4864,79.4864,7795.6714
2013-06-07 15:40:00,95.63,95.74,95.63,95.74,8000.820596984306,79.4947,79.5862,79.4947,79.5862,8000.8206
2013-06-07 15:45:00,95.74,95.87,95.69,95.87,26977.125859062467,79.5862,79.6942,79.5446,79.6942,26977.1259
2013-06-07 15:50:00,95.87,96.1,95.86,96.09,54159.40096420146,79.6942,79.8854,79.6859,79.8771,54159.401
2013-06-07 15:55:00,96.09,96.29,96.09,96.18,93342.9069648169,79.8771,80.0434,79.8771,79.9519,93342.907
2013-06-10 09:30:00,96.33,96.44,95.97,96.15,14873.320340547749,80.0766,80.1681,79.7774,79.927,14873.3203
2013-06-10 09:35:00,96.03,96.31,96.0,96.06,14975.894963586008,79.8272,80.06,79.8023,79.8522,14975.895
2013-06-10 09:40:00,96.02,96.17,95.87,95.96,6154.47738229562,79.8189,79.9436,79.6942,79.769,6154.4774
2013-06-10 09:45:00,95.84,95.91,95.7,95.91,18976.30526207816,79.6693,79.7275,79.5529,79.7275,18976.3053
2013-06-10 09:50:00,95.86,96.16,95.7,96.09,41850.44619961022,79.6859,79.9353,79.5529,79.8771,41850.4462
2013-06-10 09:55:00,96.09,96.13,95.93,95.99,9744.58918863473,79.8771,79.9104,79.7441,79.794,9744.5892
2013-06-10 10:00:00,95.99,96.06,95.79,95.94,23899.887167914658,79.794,79.8522,79.6277,79.7524,23899.8872
2013-06-10 10:05:00,95.8,95.96,95.8,95.92,3795.261052415632,79.636,79.769,79.636,79.7358,3795.2611
2013-06-10 10:10:00,95.98,95.98,95.72,95.74,39798.953738845004,79.7857,79.7857,79.5695,79.5862,39798.9537
2013-06-10 10:15:00,95.75,95.9,95.75,95.88,1846.343214688686,79.5945,79.7192,79.5945,79.7025,1846.3432
2013-06-10 10:20:00,95.88,95.88,95.77,95.77,5333.880397989537,79.7025,79.7025,79.6111,79.6111,5333.8804
2013-06-10 10:25:00,95.82,95.88,95.8,95.86,4615.858036721715,79.6527,79.7025,79.636,79.6859,4615.858
2013-06-10 10:30:00,95.88,95.88,95.67,95.73,19078.87988511642,79.7025,79.7025,79.528,79.5778,19078.8799
2013-06-10 10:35:00,95.73,95.87,95.72,95.87,9129.14145040517,79.5778,79.6942,79.5695,79.6942,9129.1415
2013-06-10 10:40:00,95.86,95.95,95.86,95.89,5231.305774951277,79.6859,79.7607,79.6859,79.7109,5231.3058
2013-06-10 10:45:00,95.87,95.9,95.82,95.83,5026.156528874756,79.6942,79.7192,79.6527,79.661,5026.1565
2013-06-10 10:50:00,95.82,95.89,95.8,95.82,6667.350497486921,79.6527,79.7109,79.636,79.6527,6667.3505
2013-06-10 10:55:00,95.76,95.76,95.68,95.74,3692.686429377372,79.6028,79.6028,79.5363,79.5862,3692.6864
2013-06-10 11:00:00,95.75,95.8,95.74,95.79,7898.245973946045,79.5945,79.636,79.5862,79.6277,7898.246
2013-06-10 11:05:00,95.77,95.83,95.77,95.82,4513.283413683455,79.6111,79.661,79.6111,79.6527,4513.2834
2013-06-10 11:10:00,95.83,95.9,95.83,95.88,3897.8356754538927,79.661,79.7192,79.661,79.7025,3897.8357
2013-06-10 11:15:00,95.86,95.88,95.7,95.74,6564.775874448661,79.6859,79.7025,79.5529,79.5862,6564.7759
2013-06-10 11:20:00,95.72,95.76,95.72,95.74,4205.559544568673,79.5695,79.6028,79.5695,79.5862,4205.5595
2013-06-10 11:25:00,95.72,95.72,95.65,95.66,3692.686429377372,79.5695,79.5695,79.5113,79.5197,3692.6864
2013-06-10 11:30:00,95.65,95.69,95.55,95.58,4205.559544568673,79.5113,79.5446,79.4282,79.4532,4205.5595
2013-06-10 11:35:00,95.58,95.64,95.58,95.58,4410.708790645194,79.4532,79.503,79.4532,79.4532,4410.7088
2013-06-10 11:40:00,95.54,95.57,95.51,95.55,9847.163811672992,79.4199,79.4448,79.395,79.4282,9847.1638
2013-06-10 11:45:00,95.6,95.65,95.59,95.6,6975.074366601702,79.4698,79.5113,79.4615,79.4698,6975.0744
2013-06-10 11:50:00,95.61,95.64,95.54,95.58,21745.82008411119,79.4781,79.503,79.4199,79.4532,21745.8201
2013-06-10 11:55:00,95.58,95.59,95.47,95.47,14873.320340547749,79.4532,79.4615,79.3617,79.3617,14873.3203
2013-06-10 12:00:00,95.5,95.57,95.5,95.57,4000.410298492153,79.3867,79.4448,79.3867,79.4448,4000.4103
2013-06-10 12:05:00,95.62,95.67,95.58,95.59,3897.8356754538927,79.4864,79.528,79.4532,79.4615,3897.8357
2013-06-10 12:10:00,95.6,95.7,95.6,95.7,923.171607344343,79.4698,79.5529,79.4698,79.5529,923.1716
2013-06-10 12:15:00,95.68,95.7,95.57,95.65,17129.962047389476,79.5363,79.5529,79.4448,79.5113,17129.962
2013-06-10 12:20:00,95.67,95.76,95.67,95.68,2769.514822033029,79.528,79.6028,79.528,79.5363,2769.5148
2013-06-10 12:25:00,95.67,95.67,95.57,95.57,4410.708790645194,79.528,79.528,79.4448,79.4448,4410.7088
2013-06-10 12:30:00,95.57,95.64,95.56,95.61,5641.604267104318,79.4448,79.503,79.4365,79.4781,5641.6043
2013-06-10 12:35:00,95.59,95.59,95.56,95.56,2051.4924607652065,79.4615,79.4615,79.4365,79.4365,2051.4925
2013-06-10 12:40:00,95.56,95.56,95.51,95.52,6051.902759257359,79.4365,79.4365,79.395,79.4033,6051.9028
2013-06-10 12:45:00,95.56,95.62,95.56,95.6,3487.537183300851,79.4365,79.4864,79.4365,79.4698,3487.5372
2013-06-10 12:50:00,95.6,95.6,95.47,95.52,4410.708790645194,79.4698,79.4698,79.3617,79.4033,4410.7088
2013-06-10 12:55:00,95.51,95.59,95.51,95.54,2974.6640681095496,79.395,79.4615,79.395,79.4199,2974.6641
2013-06-10 13:00:00,95.48,95.56,95.48,95.54,1538.6193455739049,79.37,79.4365,79.37,79.4199,1538.6193
2013-06-10 13:05:00,95.52,95.56,95.49,95.5,1128.3208534208636,79.4033,79.4365,79.3783,79.3867,1128.3209
2013-06-10 13:10:00,95.55,95.55,95.45,95.45,3179.8133141860703,79.4282,79.4282,79.3451,79.3451,3179.8133
2013-06-10 13:15:00,95.47,95.57,95.47,95.53,3692.686429377372,79.3617,79.4448,79.3617,79.4116,3692.6864
2013-06-10 13:20:00,95.56,95.59,95.49,95.51,3590.111806339112,79.4365,79.4615,79.3783,79.395,3590.1118
2013-06-10 13:25:00,95.48,95.51,95.44,95.46,2769.514822033029,79.37,79.395,79.3368,79.3534,2769.5148
2013-06-10 13:30:00,95.44,95.48,95.35,95.37,2461.790952918248,79.3368,79.37,79.262,79.2786,2461.791
2013-06-10 13:35:00,95.37,95.37,95.26,95.31,9334.29069648169,79.2786,79.2786,79.1871,79.2287,9334.2907
2013-06-10 13:40:00,95.28,95.36,95.25,95.35,7795.671350907785,79.2038,79.2703,79.1788,79.262,7795.6714
2013-06-10 13:45:00,95.36,95.4,95.34,95.4,2051.4924607652065,79.2703,79.3035,79.2537,79.3035,2051.4925
2013-06-10 13:50:00,95.37,95.38,95.34,95.36,3692.686429377372,79.2786,79.2869,79.2537,79.2703,3692.6864
2013-06-10 13:55:00,95.35,95.41,95.34,95.35,19694.327623345984,79.262,79.3118,79.2537,79.262,19694.3276
2013-06-10 14:00:00,95.34,95.45,95.32,95.38,2769.514822033029,79.2537,79.3451,79.237,79.2869,2769.5148
2013-06-10 14:05:00,95.35,95.53,95.35,95.52,3487.537183300851,79.262,79.4116,79.262,79.4033,3487.5372
2013-06-10 14:10:00,95.51,95.52,95.36,95.47,3795.261052415632,79.395,79.4033,79.2703,79.3617,3795.2611
2013-06-10 14:15:00,95.5,95.53,95.48,95.52,3179.8133141860703,79.3867,79.4116,79.37,79.4033,3179.8133
2013-06-10 14:20:00,95.51,95.54,95.49,95.49,3692.686429377372,79.395,79.4199,79.3783,79.3783,3692.6864
2013-06-10 14:25:00,95.5,95.65,95.5,95.59,2872.089445071289,79.3867,79.5113,79.3867,79.4615,2872.0894
2013-06-10 14:30:00,95.6,95.68,95.6,95.65,4513.283413683455,79.4698,79.5363,79.4698,79.5113,4513.2834
2013-06-10 14:35:00,95.68,95.68,95.63,95.63,2974.6640681095496,79.5363,79.5363,79.4947,79.4947,2974.6641
2013-06-10 14:40:00,95.65,95.65,95.58,95.6,2154.067083803467,79.5113,79.5113,79.4532,79.4698,2154.0671
2013-06-10 14:45:00,95.61,95.77,95.61,95.74,3897.8356754538927,79.4781,79.6111,79.4781,79.5862,3897.8357
2013-06-10 14:50:00,95.77,95.79,95.74,95.78,1743.7685916504256,79.6111,79.6277,79.5862,79.6194,1743.7686
2013-06-10 14:55:00,95.8,95.91,95.8,95.91,4000.410298492153,79.636,79.7275,79.636,79.7275,4000.4103
2013-06-10 15:00:00,95.91,95.96,95.85,95.93,4205.559544568673,79.7275,79.769,79.6776,79.7441,4205.5595
2013-06-10 15:05:00,95.94,96.03,95.85,96.01,7693.096727869524,79.7524,79.8272,79.6776,79.8106,7693.0967
2013-06-10 15:10:00,96.01,96.01,95.95,95.97,4513.283413683455,79.8106,79.8106,79.7607,79.7774,4513.2834
2013-06-10 15:15:00,95.98,96.04,95.94,96.04,4923.581905836496,79.7857,79.8355,79.7524,79.8355,4923.5819
2013-06-10 15:20:00,96.08,96.1,95.98,96.06,5641.604267104318,79.8688,79.8854,79.7857,79.8522,5641.6043
2013-06-10 15:25:00,96.05,96.09,95.98,96.02,9539.43994255821,79.8439,79.8771,79.7857,79.8189,9539.4399
2013-06-10 15:30:00,96.08,96.08,95.99,96.06,6975.074366601702,79.8688,79.8688,79.794,79.8522,6975.0744
2013-06-10 15:35:00,96.06,96.09,95.98,96.01,8000.820596984306,79.8522,79.8771,79.7857,79.8106,8000.8206
2013-06-10 15:40:00,96.01,96.08,96.0,96.04,8308.544466099087,79.8106,79.8688,79.8023,79.8355,8308.5445
2013-06-10 15:45:00,96.07,96.11,96.0,96.0,10154.887680787771,79.8605,79.8937,79.8023,79.8023,10154.8877
2013-06-10 15:50:00,95.98,96.04,95.93,95.98,10257.462303826032,79.7857,79.8355,79.7441,79.7857,10257.4623
2013-06-10 15:55:00,95.98,96.05,95.93,96.05,31695.558518822443,79.7857,79.8439,79.7441,79.8439,31695.5585
2013-06-11 09:30:00,94.98,95.3,94.85,95.0,19078.87988511642,78.9544,79.2204,78.8463,78.971,19078.8799
2013-06-11 09:35:00,94.94,95.01,94.77,94.88,5231.305774951277,78.9211,78.9793,78.7798,78.8713,5231.3058
2013-06-11 09:40:00,94.88,95.14,94.88,95.1,6975.074366601702,78.8713,79.0874,78.8713,79.0541,6975.0744
2013-06-11 09:45:00,95.1,95.35,95.08,95.26,13950.148733203405,79.0541,79.262,79.0375,79.1871,13950.1487
2013-06-11 09:50:00,95.32,95.46,95.27,95.29,48517.79669709714,79.237,79.3534,79.1955,79.2121,48517.7967
2013-06-11 09:55:00,95.33,95.45,95.31,95.35,5333.880397989537,79.2453,79.3451,79.2287,79.262,5333.8804
2013-06-11 10:00:00,95.36,95.38,95.31,95.35,2461.790952918248,79.2703,79.2869,79.2287,79.262,2461.791
2013-06-11 10:05:00,95.35,95.46,95.27,95.32,3077.2386911478097,79.262,79.3534,79.1955,79.237,3077.2387
2013-06-11 10:10:00,95.24,95.27,95.16,95.16,1743.7685916504256,79.1705,79.1955,79.104,79.104,1743.7686
2013-06-11 10:15:00,95.18,95.32,95.09,95.28,36106.26730946764,79.1206,79.237,79.0458,79.2038,36106.2673
2013-06-11 10:20:00,95.28,95.39,95.19,95.35,12616.67863370602,79.2038,79.2952,79.129,79.262,12616.6786
2013-06-11 10:25:00,95.35,95.45,95.31,95.41,2359.216329879988,79.262,79.3451,79.2287,79.3118,2359.2163
2013-06-11 10:30:00,95.39,95.55,95.39,95.55,4205.559544568673,79.2952,79.4282,79.2952,79.4282,4205.5595
2013-06-11 10:35:00,95.54,95.66,95.53,95.66,5026.156528874756,79.4199,79.5197,79.4116,79.5197,5026.1565
2013-06-11 10:40:00,95.66,95.72,95.58,95.72,1743.7685916504256,79.5197,79.5695,79.4532,79.5695,1743.7686
2013-06-11 10:45:00,95.72,95.75,95.65,95.71,2769.514822033029,79.5695,79.5945,79.5113,79.5612,2769.5148
2013-06-11 10:50:00,95.74,95.79,95.73,95.75,3795.261052415632,79.5862,79.6277,79.5778,79.5945,3795.2611
2013-06-11 10:55:00,95.75,95.88,95.7,95.85,6872.499743563442,79.5945,79.7025,79.5529,79.6776,6872.4997
2013-06-11 11:00:00,95.87,95.92,95.81,95.83,4718.432659759975,79.6942,79.7358,79.6443,79.661,4718.4327
2013-06-11 11:05:00,95.84,95.87,95.74,95.79,7180.223612678223,79.6693,79.6942,79.5862,79.6277,7180.2236
2013-06-11 11:10:00,95.77,95.93,95.77,95.93,6872.499743563442,79.6111,79.7441,79.6111,79.7441,6872.4997
2013-06-11 11:15:00,95.92,96.05,95.92,96.05,3590.111806339112,79.7358,79.8439,79.7358,79.8439,3590.1118
2013-06-11 11:20:00,95.99,96.07,95.97,96.07,5641.604267104318,79.794,79.8605,79.7774,79.8605,5641.6043
2013-06-11 11:25:00,96.09,96.2,96.09,96.18,2051.4924607652065,79.8771,79.9685,79.8771,79.9519,2051.4925
2013-06-11 11:30:00,96.2,96.38,96.2,96.35,9129.14145040517,79.9685,80.1182,79.9685,80.0932,9129.1415
2013-06-11 11:35:00,96.35,96.41,96.35,96.39,2359.216329879988,80.0932,80.1431,80.0932,80.1265,2359.2163
2013-06-11 11:40:00,96.39,96.41,96.33,96.38,5539.029644066058,80.1265,80.1431,80.0766,80.1182,5539.0296
2013-06-11 11:45:00,96.39,96.42,96.33,96.38,2666.9401989947687,80.1265,80.1514,80.0766,80.1182,2666.9402
2013-06-11 11:50:00,96.38,96.4,96.32,96.36,3179.8133141860703,80.1182,80.1348,80.0683,80.1016,3179.8133
2013-06-11 11:55:00,96.37,96.45,96.36,96.41,3487.537183300851,80.1099,80.1764,80.1016,80.1431,3487.5372
2013-06-11 12:00:00,96.38,96.45,96.35,96.45,3692.686429377372,80.1182,80.1764,80.0932,80.1764,3692.6864
2013-06-11 12:05:00,96.43,96.47,96.43,96.44,2666.9401989947687,80.1597,80.193,80.1597,80.1681,2666.9402
2013-06-11 12:10:00,96.44,96.52,96.41,96.48,3692.686429377372,80.1681,80.2346,80.1431,80.2013,3692.6864
2013-06-11 12:15:00,96.44,96.46,96.32,96.32,5436.455021027798,80.1681,80.1847,80.0683,80.0683,5436.455
2013-06-11 12:20:00,96.34,96.36,96.27,96.27,3077.2386911478097,80.0849,80.1016,80.0267,80.0267,3077.2387
2013-06-11 12:25:00,96.3,96.3,96.21,96.21,4205.559544568673,80.0517,80.0517,79.9769,79.9769,4205.5595
2013-06-11 12:30:00,96.24,96.25,96.2,96.22,2051.4924607652065,80.0018,80.0101,79.9685,79.9852,2051.4925
2013-06-11 12:35:00,96.21,96.21,96.15,96.17,2154.067083803467,79.9769,79.9769,79.927,79.9436,2154.0671
2013-06-11 12:40:00,96.15,96.27,96.15,96.22,13642.424864088624,79.927,80.0267,79.927,79.9852,13642.4249
2013-06-11 12:45:00,96.23,96.25,96.16,96.21,2872.089445071289,79.9935,80.0101,79.9353,79.9769,2872.0894
2013-06-11 12:50:00,96.18,96.2,96.13,96.14,3897.8356754538927,79.9519,79.9685,79.9104,79.9187,3897.8357
2013-06-11 12:55:00,96.11,96.17,96.11,96.17,2256.6417068417272,79.8937,79.9436,79.8937,79.9436,2256.6417
2013-06-11 13:00:00,96.18,96.18,96.13,96.18,5128.731151913016,79.9519,79.9519,79.9104,79.9519,5128.7312
2013-06-11 13:05:00,96.18,96.21,96.16,96.21,2769.514822033029,79.9519,79.9769,79.9353,79.9769,2769.5148
2013-06-11 13:10:00,96.18,96.19,96.11,96.13,7590.522104831264,79.9519,79.9602,79.8937,79.9104,7590.5221
2013-06-11 13:15:00,96.15,96.15,96.08,96.11,10872.910042055595,79.927,79.927,79.8688,79.8937,10872.91
2013-06-11 13:20:00,96.09,96.11,95.99,95.99,5026.156528874756,79.8771,79.8937,79.794,79.794,5026.1565
2013-06-11 13:25:00,96.0,96.06,95.99,96.03,15488.76807877731,79.8023,79.8522,79.794,79.8272,15488.7681
2013-06-11 13:30:00,95.99,95.99,95.85,95.85,6154.47738229562,79.794,79.794,79.6776,79.6776,6154.4774
2013-06-11 13:35:00,95.83,95.89,95.77,95.85,9436.86531951995,79.661,79.7109,79.6111,79.6776,9436.8653
2013-06-11 13:40:00,95.83,95.84,95.77,95.79,2769.514822033029,79.661,79.6693,79.6111,79.6277,2769.5148
2013-06-11 13:45:00,95.8,95.84,95.77,95.77,3077.2386911478097,79.636,79.6693,79.6111,79.6111,3077.2387
2013-06-11 13:50:00,95.77,95.83,95.71,95.71,6257.0520053338805,79.6111,79.661,79.5612,79.5612,6257.052
2013-06-11 13:55:00,95.73,95.75,95.63,95.63,4615.858036721715,79.5778,79.5945,79.4947,79.4947,4615.858
2013-06-11 14:00:00,95.63,95.67,95.57,95.66,3179.8133141860703,79.4947,79.528,79.4448,79.5197,3179.8133
2013-06-11 14:05:00,95.63,95.72,95.52,95.66,10360.036926864292,79.4947,79.5695,79.4033,79.5197,10360.0369
2013-06-11 14:10:00,95.63,95.7,95.57,95.68,4205.559544568673,79.4947,79.5529,79.4448,79.5363,4205.5595
2013-06-11 14:15:00,95.68,95.79,95.68,95.76,6154.47738229562,79.5363,79.6277,79.5363,79.6028,6154.4774
2013-06-11 14:20:00,95.78,95.86,95.76,95.86,4513.283413683455,79.6194,79.6859,79.6028,79.6859,4513.2834
2013-06-11 14:25:00,95.88,95.92,95.78,95.92,4718.432659759975,79.7025,79.7358,79.6194,79.7358,4718.4327
2013-06-11 14:30:00,95.92,95.97,95.86,95.91,4513.283413683455,79.7358,79.7774,79.6859,79.7275,4513.2834
2013-06-11 14:35:00,95.9,95.96,95.86,95.94,26669.401989947684,79.7192,79.769,79.6859,79.7524,26669.402
2013-06-11 14:40:00,95.94,96.0,95.86,95.88,10154.887680787771,79.7524,79.8023,79.6859,79.7025,10154.8877
2013-06-11 14:45:00,95.83,95.91,95.82,95.85,7077.648989639963,79.661,79.7275,79.6527,79.6776,7077.649
2013-06-11 14:50:00,95.87,95.93,95.83,95.86,5333.880397989537,79.6942,79.7441,79.661,79.6859,5333.8804
2013-06-11 14:55:00,95.89,96.13,95.89,96.13,5128.731151913016,79.7109,79.9104,79.7109,79.9104,5128.7312
2013-06-11 15:00:00,96.13,96.17,96.07,96.1,8616.268335213868,79.9104,79.9436,79.8605,79.8854,8616.2683
2013-06-11 15:05:00,96.11,96.18,96.09,96.15,5949.328136219099,79.8937,79.9519,79.8771,79.927,5949.3281
2013-06-11 15:10:00,96.16,96.17,96.05,96.12,4923.581905836496,79.9353,79.9436,79.8439,79.902,4923.5819
2013-06-11 15:15:00,96.11,96.15,96.08,96.15,5744.178890142579,79.8937,79.927,79.8688,79.927,5744.1789
2013-06-11 15:20:00,96.13,96.19,96.09,96.19,6359.626628372141,79.9104,79.9602,79.8771,79.9602,6359.6266
2013-06-11 15:25:00,96.19,96.22,96.01,96.01,17745.40978561904,79.9602,79.9852,79.8106,79.8106,17745.4098
2013-06-11 15:30:00,95.98,96.04,95.92,95.92,12719.25325674428,79.7857,79.8355,79.7358,79.7358,12719.2533
2013-06-11 15:35:00,95.96,96.06,95.95,96.06,15488.76807877731,79.769,79.8522,79.7607,79.8522,15488.7681
2013-06-11 15:40:00,96.06,96.09,95.93,95.95,10770.335419017334,79.8522,79.8771,79.7441,79.7607,10770.3354
2013-06-11 15:45:00,95.92,95.94,95.79,95.92,21232.94696891989,79.7358,79.7524,79.6277,79.7358,21232.947
2013-06-11 15:50:00,95.91,95.96,95.83,95.87,23899.887167914658,79.7275,79.769,79.661,79.6942,23899.8872
2013-06-11 15:55:00,95.87,95.89,95.8,95.85,30464.66304236332,79.6942,79.7109,79.636,79.6776,30464.663
2013-06-12 09:30:00,96.41,96.5,96.24,96.24,12719.25325674428,80.1431,80.2179,80.0018,80.0018,12719.2533
2013-06-12 09:35:00,96.24,96.3,96.02,96.04,5231.305774951277,80.0018,80.0517,79.8189,79.8355,5231.3058
2013-06-12 09:40:00,95.95,96.05,95.89,95.91,7898.245973946045,79.7607,79.8439,79.7109,79.7275,7898.246
2013-06-12 09:45:00,95.95,95.98,95.75,95.92,13744.999487126885,79.7607,79.7857,79.5945,79.7358,13744.9995
2013-06-12 09:50:00,95.9,95.98,95.79,95.94,3795.261052415632,79.7192,79.7857,79.6277,79.7524,3795.2611
2013-06-12 09:55:00,95.94,96.09,95.84,95.84,7487.947481793004,79.7524,79.8771,79.6693,79.6693,7487.9475
2013-06-12 10:00:00,95.87,95.87,95.69,95.75,5539.029644066058,79.6942,79.6942,79.5446,79.5945,5539.0296
2013-06-12 10:05:00,95.74,95.75,95.63,95.69,2872.089445071289,79.5862,79.5945,79.4947,79.5446,2872.0894
2013-06-12 10:10:00,95.65,95.76,95.56,95.76,4923.581905836496,79.5113,79.6028,79.4365,79.6028,4923.5819
2013-06-12 10:15:00,95.7,95.76,95.63,95.64,5231.305774951277,79.5529,79.6028,79.4947,79.503,5231.3058
2013-06-12 10:20:00,95.63,95.73,95.6,95.67,6564.775874448661,79.4947,79.5778,79.4698,79.528,6564.7759
2013-06-12 10:25:00,95.6,95.78,95.6,95.74,13539.850241050364,79.4698,79.6194,79.4698,79.5862,13539.8502
2013-06-12 10:30:00,95.71,95.89,95.67,95.84,24105.036413991176,79.5612,79.7109,79.528,79.6693,24105.0364
2013-06-12 10:35:00,95.84,95.94,95.83,95.85,9129.14145040517,79.6693,79.7524,79.661,79.6776,9129.1415
2013-06-12 10:40:00,95.86,95.92,95.72,95.92,4513.283413683455,79.6859,79.7358,79.5695,79.7358,4513.2834
2013-06-12 10:45:00,95.88,95.88,95.53,95.76,9744.58918863473,79.7025,79.7025,79.4116,79.6028,9744.5892
2013-06-12 10:50:00,95.77,95.8,95.71,95.72,7077.648989639963,79.6111,79.636,79.5612,79.5695,7077.649
2013-06-12 10:55:00,95.74,95.83,95.69,95.83,6154.47738229562,79.5862,79.661,79.5446,79.661,6154.4774
2013-06-12 11:00:00,95.84,95.93,95.8,95.89,10052.313057749512,79.6693,79.7441,79.636,79.7109,10052.3131
2013-06-12 11:05:00,95.89,96.03,95.86,95.99,4205.559544568673,79.7109,79.8272,79.6859,79.794,4205.5595
2013-06-12 11:10:00,95.99,96.0,95.78,95.78,5231.305774951277,79.794,79.8023,79.6194,79.6194,5231.3058
2013-06-12 11:15:00,95.84,95.94,95.79,95.94,4615.858036721715,79.6693,79.7524,79.6277,79.7524,4615.858
2013-06-12 11:20:00,95.94,96.03,95.94,96.02,5949.328136219099,79.7524,79.8272,79.7524,79.8189,5949.3281
2013-06-12 11:25:00,96.03,96.05,95.95,95.95,4615.858036721715,79.8272,79.8439,79.7607,79.7607,4615.858
2013-06-12 11:30:00,95.91,95.92,95.8,95.88,11283.208534208636,79.7275,79.7358,79.636,79.7025,11283.2085
2013-06-12 11:35:00,95.86,95.97,95.79,95.79,6564.775874448661,79.6859,79.7774,79.6277,79.6277,6564.7759
2013-06-12 11:40:00,95.83,95.88,95.78,95.83,8205.969843060826,79.661,79.7025,79.6194,79.661,8205.9698
2013-06-12 11:45:00,95.82,95.83,95.58,95.6,7693.096727869524,79.6527,79.661,79.4532,79.4698,7693.0967
2013-06-12 11:50:00,95.64,95.67,95.5,95.53,5333.880397989537,79.503,79.528,79.3867,79.4116,5333.8804
2013-06-12 11:55:00,95.55,95.61,95.45,95.5,7282.798235716484,79.4282,79.4781,79.3451,79.3867,7282.7982
2013-06-12 12:00:00,95.52,95.68,95.49,95.63,6359.626628372141,79.4033,79.5363,79.3783,79.4947,6359.6266
2013-06-12 12:05:00,95.66,95.67,95.61,95.62,3384.962560262591,79.5197,79.528,79.4781,79.4864,3384.9626
2013-06-12 12:10:00,95.62,95.63,95.49,95.49,8205.969843060826,79.4864,79.4947,79.3783,79.3783,8205.9698
2013-06-12 12:15:00,95.49,95.55,95.43,95.54,6769.925120525182,79.3783,79.4282,79.3285,79.4199,6769.9251
2013-06-12 12:20:00,95.52,95.61,95.51,95.6,4102.984921530413,79.4033,79.4781,79.395,79.4698,4102.9849
2013-06-12 12:25:00,95.58,95.58,95.42,95.49,4615.858036721715,79.4532,79.4532,79.3202,79.3783,4615.858
2013-06-12 12:30:00,95.5,95.59,95.43,95.51,9231.71607344343,79.3867,79.4615,79.3285,79.395,9231.7161
2013-06-12 12:35:00,95.53,95.53,95.41,95.42,4102.984921530413,79.4116,79.4116,79.3118,79.3202,4102.9849
2013-06-12 12:40:00,95.45,95.58,95.33,95.58,8308.544466099087,79.3451,79.4532,79.2453,79.4532,8308.5445
2013-06-12 12:45:00,95.57,95.57,95.51,95.53,9231.71607344343,79.4448,79.4448,79.395,79.4116,9231.7161
2013-06-12 12:50:00,95.51,95.54,95.48,95.54,3384.962560262591,79.395,79.4199,79.37,79.4199,3384.9626
2013-06-12 12:55:00,95.5,95.55,95.49,95.51,6257.0520053338805,79.3867,79.4282,79.3783,79.395,6257.052
2013-06-12 13:00:00,95.54,95.54,95.49,95.52,5846.753513180839,79.4199,79.4199,79.3783,79.4033,5846.7535
2013-06-12 13:05:00,95.51,95.69,95.51,95.69,27387.424351215508,79.395,79.5446,79.395,79.5446,27387.4244
2013-06-12 13:10:00,95.67,95.74,95.67,95.71,7590.522104831264,79.528,79.5862,79.528,79.5612,7590.5221
2013-06-12 13:15:00,95.69,95.72,95.68,95.68,3692.686429377372,79.5446,79.5695,79.5363,79.5363,3692.6864
2013-06-12 13:20:00,95.69,95.69,95.58,95.61,6564.775874448661,79.5446,79.5446,79.4532,79.4781,6564.7759
2013-06-12 13:25:00,95.59,95.67,95.57,95.57,9744.58918863473,79.4615,79.528,79.4448,79.4448,9744.5892
2013-06-12 13:30:00,95.62,95.7,95.58,95.58,5128.731151913016,79.4864,79.5529,79.4532,79.4532,5128.7312
2013-06-12 13:35:00,95.59,95.6,95.48,95.48,2051.4924607652065,79.4615,79.4698,79.37,79.37,2051.4925
2013-06-12 13:40:00,95.48,95.55,95.41,95.55,5949.328136219099,79.37,79.4282,79.3118,79.4282,5949.3281
2013-06-12 13:45:00,95.55,95.59,95.53,95.55,3179.8133141860703,79.4282,79.4615,79.4116,79.4282,3179.8133
2013-06-12 13:50:00,95.55,95.71,95.49,95.7,6769.925120525182,79.4282,79.5612,79.3783,79.5529,6769.9251
2013-06-12 13:55:00,95.73,95.75,95.67,95.69,9847.163811672992,79.5778,79.5945,79.528,79.5446,9847.1638
2013-06-12 14:00:00,95.7,95.77,95.64,95.66,9026.566827366907,79.5529,79.6111,79.503,79.5197,9026.5668
2013-06-12 14:05:00,95.65,95.69,95.57,95.67,6872.499743563442,79.5113,79.5446,79.4448,79.528,6872.4997
2013-06-12 14:10:00,95.69,95.69,95.48,95.48,4102.984921530413,79.5446,79.5446,79.37,79.37,4102.9849
2013-06-12 14:15:00,95.48,95.48,95.32,95.34,10154.887680787771,79.37,79.37,79.237,79.2537,10154.8877
2013-06-12 14:20:00,95.37,95.52,95.37,95.46,6154.47738229562,79.2786,79.4033,79.2786,79.3534,6154.4774
2013-06-12 14:25:00,95.5,95.51,95.43,95.51,6975.074366601702,79.3867,79.395,79.3285,79.395,6975.0744
2013-06-12 14:30:00,95.49,95.55,95.33,95.36,13232.126371935585,79.3783,79.4282,79.2453,79.2703,13232.1264
2013-06-12 14:35:00,95.4,95.49,95.39,95.49,2974.6640681095496,79.3035,79.3783,79.2952,79.3783,2974.6641
2013-06-12 14:40:00,95.49,95.61,95.49,95.55,11796.081649399935,79.3783,79.4781,79.3783,79.4282,11796.0816
2013-06-12 14:45:00,95.52,95.52,95.37,95.37,6257.0520053338805,79.4033,79.4033,79.2786,79.2786,6257.052
2013-06-12 14:50:00,95.39,95.47,95.36,95.44,7180.223612678223,79.2952,79.3617,79.2703,79.3368,7180.2236
2013-06-12 14:55:00,95.44,95.51,95.41,95.51,6769.925120525182,79.3368,79.395,79.3118,79.395,6769.9251
2013-06-12 15:00:00,95.49,95.5,95.38,95.4,6769.925120525182,79.3783,79.3867,79.2869,79.3035,6769.9251
2013-06-12 15:05:00,95.39,95.46,95.36,95.39,6154.47738229562,79.2952,79.3534,79.2703,79.2952,6154.4774
2013-06-12 15:10:00,95.42,95.48,95.39,95.44,12206.38014155298,79.3202,79.37,79.2952,79.3368,12206.3801
2013-06-12 15:15:00,95.41,95.42,95.3,95.3,10257.462303826032,79.3118,79.3202,79.2204,79.2204,10257.4623
2013-06-12 15:20:00,95.29,95.42,95.27,95.41,15181.044209662528,79.2121,79.3202,79.1955,79.3118,15181.0442
2013-06-12 15:25:00,95.41,95.48,95.37,95.46,11078.059288132115,79.3118,79.37,79.2786,79.3534,11078.0593
2013-06-12 15:30:00,95.47,95.47,95.3,95.3,10154.887680787771,79.3617,79.3617,79.2204,79.2204,10154.8877
2013-06-12 15:35:00,95.3,95.44,95.3,95.39,10154.887680787771,79.2204,79.3368,79.2204,79.2952,10154.8877
2013-06-12 15:40:00,95.39,95.41,95.32,95.34,11180.633911170376,79.2952,79.3118,79.237,79.2537,11180.6339
2013-06-12 15:45:00,95.36,95.51,95.35,95.43,20104.626115499024,79.2703,79.395,79.262,79.3285,20104.6261
2013-06-12 15:50:00,95.44,95.47,95.32,95.32,23284.43942968509,79.3368,79.3617,79.237,79.237,23284.4394
2013-06-12 15:55:00,95.33,95.36,95.19,95.21,37132.01353985024,79.2453,79.2703,79.129,79.1456,37132.0135
2013-06-13 09:30:00,94.82,95.11,94.45,94.45,13847.574110165144,78.8214,79.0625,78.5138,78.5138,13847.5741
2013-06-13 09:35:00,94.49,94.62,94.38,94.54,5333.880397989537,78.5471,78.6551,78.4556,78.5886,5333.8804
2013-06-13 09:40:00,94.58,94.74,94.56,94.71,3590.111806339112,78.6219,78.7549,78.6053,78.7299,3590.1118
2013-06-13 09:45:00,94.74,94.84,94.62,94.77,5436.455021027798,78.7549,78.838,78.6551,78.7798,5436.455
2013-06-13 09:50:00,94.7,94.78,94.58,94.75,5231.305774951277,78.7216,78.7881,78.6219,78.7632,5231.3058
2013-06-13 09:55:00,94.78,94.89,94.65,94.89,3897.8356754538927,78.7881,78.8796,78.6801,78.8796,3897.8357
2013-06-13 10:00:00,94.9,95.0,94.88,95.0,1230.895476459124,78.8879,78.971,78.8713,78.971,1230.8955
2013-06-13 10:05:00,94.97,95.0,94.87,94.98,3795.261052415632,78.9461,78.971,78.863,78.9544,3795.2611
2013-06-13 10:10:00,94.96,94.98,94.75,94.94,29131.19294286593,78.9378,78.9544,78.7632,78.9211,29131.1929
2013-06-13 10:15:00,94.92,95.08,94.86,95.05,12514.10401066776,78.9045,79.0375,78.8546,79.0126,12514.104
2013-06-13 10:20:00,95.01,95.08,94.94,95.0,5744.178890142579,78.9793,79.0375,78.9211,78.971,5744.1789
2013-06-13 10:25:00,95.06,95.14,95.02,95.03,25643.65575956508,79.0209,79.0874,78.9876,78.996,25643.6558
2013-06-13 10:30:00,95.05,95.1,95.04,95.07,20514.924607652065,79.0126,79.0541,79.0043,79.0292,20514.9246
2013-06-13 10:35:00,95.05,95.1,94.97,95.07,9231.71607344343,79.0126,79.0541,78.9461,79.0292,9231.7161
2013-06-13 10:40:00,95.09,95.11,94.97,95.07,7898.245973946045,79.0458,79.0625,78.9461,79.0292,7898.246
2013-06-13 10:45:00,95.09,95.11,95.04,95.07,14257.872602318186,79.0458,79.0625,79.0043,79.0292,14257.8726
2013-06-13 10:50:00,95.09,95.18,95.09,95.1,6769.925120525182,79.0458,79.1206,79.0458,79.0541,6769.9251
2013-06-13 10:55:00,95.11,95.14,95.07,95.09,4308.134167606934,79.0625,79.0874,79.0292,79.0458,4308.1342
2013-06-13 11:00:00,95.1,95.23,95.08,95.22,6257.0520053338805,79.0541,79.1622,79.0375,79.1539,6257.052
2013-06-13 11:05:00,95.2,95.26,95.15,95.2,10360.036926864292,79.1373,79.1871,79.0957,79.1373,10360.0369
2013-06-13 11:10:00,95.19,95.25,95.18,95.2,16309.365063083393,79.129,79.1788,79.1206,79.1373,16309.3651
2013-06-13 11:15:00,95.2,95.2,95.11,95.14,6359.626628372141,79.1373,79.1373,79.0625,79.0874,6359.6266
2013-06-13 11:20:00,95.16,95.22,95.14,95.22,5231.305774951277,79.104,79.1539,79.0874,79.1539,5231.3058
2013-06-13 11:25:00,95.22,95.22,95.18,95.2,12924.402502820802,79.1539,79.1539,79.1206,79.1373,12924.4025
2013-06-13 11:30:00,95.17,95.24,95.16,95.17,8103.395220022566,79.1123,79.1705,79.104,79.1123,8103.3952
2013-06-13 11:35:00,95.19,95.25,95.18,95.2,8616.268335213868,79.129,79.1788,79.1206,79.1373,8616.2683
2013-06-13 11:40:00,95.21,95.31,95.2,95.25,17232.536670427737,79.1456,79.2287,79.1373,79.1788,17232.5367
2013-06-13 11:45:00,95.25,95.33,95.19,95.29,15591.34270181557,79.1788,79.2453,79.129,79.2121,15591.3427
2013-06-13 11:50:00,95.29,95.34,95.22,95.23,5436.455021027798,79.2121,79.2537,79.1539,79.1622,5436.455
2013-06-13 11:55:00,95.25,95.32,95.24,95.3,3384.962560262591,79.1788,79.237,79.1705,79.2204,3384.9626
2013-06-13 12:00:00,95.31,95.35,95.29,95.29,11180.633911170376,79.2287,79.262,79.2121,79.2121,11180.6339
2013-06-13 12:05:00,95.29,95.35,95.26,95.3,3282.3879372243305,79.2121,79.262,79.1871,79.2204,3282.3879
2013-06-13 12:10:00,95.3,95.32,95.28,95.31,2051.4924607652065,79.2204,79.237,79.2038,79.2287,2051.4925
2013-06-13 12:15:00,95.31,95.32,95.27,95.31,5128.731151913016,79.2287,79.237,79.1955,79.2287,5128.7312
2013-06-13 12:20:00,95.3,95.35,95.29,95.29,4410.708790645194,79.2204,79.262,79.2121,79.2121,4410.7088
2013-06-13 12:25:00,95.3,95.31,95.29,95.3,6257.0520053338805,79.2204,79.2287,79.2121,79.2204,6257.052
2013-06-13 12:30:00,95.32,95.33,95.28,95.33,4821.007282798236,79.237,79.2453,79.2038,79.2453,4821.0073
2013-06-13 12:35:00,95.33,95.33,95.29,95.29,9026.566827366907,79.2453,79.2453,79.2121,79.2121,9026.5668
2013-06-13 12:40:00,95.31,95.33,95.29,95.3,8821.417581290389,79.2287,79.2453,79.2121,79.2204,8821.4176
2013-06-13 12:45:00,95.3,95.32,95.28,95.32,6975.074366601702,79.2204,79.237,79.2038,79.237,6975.0744
2013-06-13 12:50:00,95.31,95.37,95.29,95.36,12719.25325674428,79.2287,79.2786,79.2121,79.2703,12719.2533
2013-06-13 12:55:00,95.35,95.56,95.35,95.56,5436.455021027798,79.262,79.4365,79.262,79.4365,5436.455
2013-06-13 13:00:00,95.57,95.57,95.48,95.49,8821.417581290389,79.4448,79.4448,79.37,79.3783,8821.4176
2013-06-13 13:05:00,95.47,95.5,95.45,95.46,2461.790952918248,79.3617,79.3867,79.3451,79.3534,2461.791
2013-06-13 13:10:00,95.49,95.52,95.44,95.51,2256.6417068417272,79.3783,79.4033,79.3368,79.395,2256.6417
2013-06-13 13:15:00,95.5,95.54,95.48,95.49,4410.708790645194,79.3867,79.4199,79.37,79.3783,4410.7088
2013-06-13 13:20:00,95.51,95.58,95.51,95.57,3795.261052415632,79.395,79.4532,79.395,79.4448,3795.2611
2013-06-13 13:25:00,95.57,95.59,95.53,95.54,5539.029644066058,79.4448,79.4615,79.4116,79.4199,5539.0296
2013-06-13 13:30:00,95.56,95.57,95.5,95.5,7590.522104831264,79.4365,79.4448,79.3867,79.3867,7590.5221
2013-06-13 13:35:00,95.49,95.49,95.4,95.44,3897.8356754538927,79.3783,79.3783,79.3035,79.3368,3897.8357
2013-06-13 13:40:00,95.44,95.45,95.42,95.43,5539.029644066058,79.3368,79.3451,79.3202,79.3285,5539.0296
2013-06-13 13:45:00,95.44,95.54,95.43,95.53,5231.305774951277,79.3368,79.4199,79.3285,79.4116,5231.3058
2013-06-13 13:50:00,95.54,95.57,95.48,95.52,13847.574110165144,79.4199,79.4448,79.37,79.4033,13847.5741
2013-06-13 13:55:00,95.52,95.56,95.49,95.54,5436.455021027798,79.4033,79.4365,79.3783,79.4199,5436.455
2013-06-13 14:00:00,95.54,95.58,95.53,95.54,16411.939686121652,79.4199,79.4532,79.4116,79.4199,16411.9397
2013-06-13 14:05:00,95.55,95.56,95.52,95.53,13334.700994973842,79.4282,79.4365,79.4033,79.4116,13334.701
2013-06-13 14:10:00,95.53,95.55,95.47,95.51,4821.007282798236,79.4116,79.4282,79.3617,79.395,4821.0073
2013-06-13 14:15:00,95.49,95.58,95.48,95.53,16617.088932198174,79.3783,79.4532,79.37,79.4116,16617.0889
2013-06-13 14:20:00,95.53,95.57,95.51,95.56,9744.58918863473,79.4116,79.4448,79.395,79.4365,9744.5892
2013-06-13 14:25:00,95.54,95.65,95.53,95.62,11078.059288132115,79.4199,79.5113,79.4116,79.4864,11078.0593
2013-06-13 14:30:00,95.62,95.7,95.61,95.61,10770.335419017334,79.4864,79.5529,79.4781,79.4781,10770.3354
2013-06-13 14:35:00,95.63,95.72,95.61,95.71,5333.880397989537,79.4947,79.5695,79.4781,79.5612,5333.8804
2013-06-13 14:40:00,95.71,95.75,95.71,95.75,4308.134167606934,79.5612,79.5945,79.5612,79.5945,4308.1342
2013-06-13 14:45:00,95.75,95.79,95.74,95.76,6872.499743563442,79.5945,79.6277,79.5862,79.6028,6872.4997
2013-06-13 14:50:00,95.78,95.82,95.76,95.81,6359.626628372141,79.6194,79.6527,79.6028,79.6443,6359.6266
2013-06-13 14:55:00,95.81,95.92,95.81,95.84,6154.47738229562,79.6443,79.7358,79.6443,79.6693,6154.4774
2013-06-13 15:00:00,95.88,95.93,95.88,95.91,6769.925120525182,79.7025,79.7441,79.7025,79.7275,6769.9251
2013-06-13 15:05:00,95.92,95.98,95.89,95.95,9436.86531951995,79.7358,79.7857,79.7109,79.7607,9436.8653
2013-06-13 15:10:00,95.92,96.07,95.92,96.07,9949.738434711251,79.7358,79.8605,79.7358,79.8605,9949.7384
2013-06-13 15:15:00,96.09,96.12,96.02,96.02,10360.036926864292,79.8771,79.902,79.8189,79.8189,10360.0369
2013-06-13 15:20:00,96.03,96.05,95.97,96.05,11590.932403323415,79.8272,79.8439,79.7774,79.8439,11590.9324
2013-06-13 15:25:00,96.05,96.07,95.97,95.99,11385.783157246897,79.8439,79.8605,79.7774,79.794,11385.7832
2013-06-13 15:30:00,96.0,96.1,95.98,96.01,8923.992204328648,79.8023,79.8854,79.7857,79.8106,8923.9922
2013-06-13 15:35:00,96.01,96.07,95.92,96.05,16822.238178274692,79.8106,79.8605,79.7358,79.8439,16822.2382
2013-06-13 15:40:00,96.06,96.24,96.06,96.24,16206.790440045132,79.8522,80.0018,79.8522,80.0018,16206.7904
2013-06-13 15:45:00,96.26,96.35,96.22,96.26,18463.43214688686,80.0184,80.0932,79.9852,80.0184,18463.4321
2013-06-13 15:50:00,96.26,96.26,96.13,96.13,32516.155503128524,80.0184,80.0184,79.9104,79.9104,32516.1555
2013-06-13 15:55:00,96.13,96.2,96.08,96.13,69340.44517386398,79.9104,79.9685,79.8688,79.9104,69340.4452
2013-06-14 09:30:00,95.95,96.13,95.95,96.13,6769.925120525182,79.7607,79.9104,79.7607,79.9104,6769.9251
2013-06-14 09:35:00,96.16,96.36,96.16,96.22,2666.9401989947687,79.9353,80.1016,79.9353,79.9852,2666.9402
2013-06-14 09:40:00,96.26,96.32,95.94,95.94,23592.163298799875,80.0184,80.0683,79.7524,79.7524,23592.1633
2013-06-14 09:45:00,96.0,96.33,95.98,96.32,33644.476356549385,79.8023,80.0766,79.7857,80.0683,33644.4764
2013-06-14 09:50:00,96.32,96.32,96.28,96.29,2051.4924607652065,80.0683,80.0683,80.035,80.0434,2051.4925
2013-06-14 09:55:00,96.24,96.34,96.19,96.34,4615.858036721715,80.0018,80.0849,79.9602,80.0849,4615.858
2013-06-14 10:00:00,96.35,96.52,96.34,96.52,4923.581905836496,80.0932,80.2346,80.0849,80.2346,4923.5819
2013-06-14 10:05:00,96.52,96.63,96.52,96.56,5436.455021027798,80.2346,80.326,80.2346,80.2678,5436.455
2013-06-14 10:10:00,96.54,96.67,96.47,96.67,5231.305774951277,80.2512,80.3592,80.193,80.3592,5231.3058
2013-06-14 10:15:00,96.67,96.68,96.57,96.62,4513.283413683455,80.3592,80.3676,80.2761,80.3177,4513.2834
2013-06-14 10:20:00,96.67,96.73,96.62,96.67,12719.25325674428,80.3592,80.4091,80.3177,80.3592,12719.2533
2013-06-14 10:25:00,96.69,96.69,96.5,96.52,7180.223612678223,80.3759,80.3759,80.2179,80.2346,7180.2236
2013-06-14 10:30:00,96.51,96.53,96.46,96.46,2666.9401989947687,80.2262,80.2429,80.1847,80.1847,2666.9402
2013-06-14 10:35:00,96.52,96.52,96.3,96.34,10667.760795979077,80.2346,80.2346,80.0517,80.0849,10667.7608
2013-06-14 10:40:00,96.39,96.39,96.3,96.35,3282.3879372243305,80.1265,80.1265,80.0517,80.0932,3282.3879
2013-06-14 10:45:00,96.39,96.39,96.18,96.25,3179.8133141860703,80.1265,80.1265,79.9519,80.0101,3179.8133
2013-06-14 10:50:00,96.24,96.26,96.04,96.1,5641.604267104318,80.0018,80.0184,79.8355,79.8854,5641.6043
2013-06-14 10:55:00,96.08,96.11,95.92,95.95,5026.156528874756,79.8688,79.8937,79.7358,79.7607,5026.1565
2013-06-14 11:00:00,95.95,96.03,95.88,96.03,4205.559544568673,79.7607,79.8272,79.7025,79.8272,4205.5595
2013-06-14 11:05:00,95.99,96.13,95.93,96.13,7487.947481793004,79.794,79.9104,79.7441,79.9104,7487.9475
2013-06-14 11:10:00,96.12,96.21,96.08,96.21,8718.842958252128,79.902,79.9769,79.8688,79.9769,8718.843
2013-06-14 11:15:00,96.2,96.21,96.13,96.13,3077.2386911478097,79.9685,79.9769,79.9104,79.9104,3077.2387
2013-06-14 11:20:00,96.19,96.29,96.09,96.24,4923.581905836496,79.9602,80.0434,79.8771,80.0018,4923.5819
2013-06-14 11:25:00,96.29,96.29,96.18,96.18,1948.9178377269463,80.0434,80.0434,79.9519,79.9519,1948.9178
2013-06-14 11:30:00,96.24,96.24,96.01,96.08,10462.611549902556,80.0018,80.0018,79.8106,79.8688,10462.6115
2013-06-14 11:35:00,96.16,96.27,96.13,96.21,6769.925120525182,79.9353,80.0267,79.9104,79.9769,6769.9251
2013-06-14 11:40:00,96.24,96.25,95.94,95.95,6257.0520053338805,80.0018,80.0101,79.7524,79.7607,6257.052
2013-06-14 11:45:00,95.99,96.04,95.87,95.91,14770.745717509488,79.794,79.8355,79.6942,79.7275,14770.7457
2013-06-14 11:50:00,95.92,95.97,95.88,95.95,2564.365575956508,79.7358,79.7774,79.7025,79.7607,2564.3656
2013-06-14 11:55:00,95.98,96.13,95.98,96.11,8308.544466099087,79.7857,79.9104,79.7857,79.8937,8308.5445
2013-06-14 12:00:00,96.13,96.13,96.02,96.05,7180.223612678223,79.9104,79.9104,79.8189,79.8439,7180.2236
2013-06-14 12:05:00,96.13,96.18,96.02,96.12,7795.671350907785,79.9104,79.9519,79.8189,79.902,7795.6714
2013-06-14 12:10:00,96.15,96.17,96.09,96.1,2256.6417068417272,79.927,79.9436,79.8771,79.8854,2256.6417
2013-06-14 12:15:00,96.1,96.17,96.05,96.12,3487.537183300851,79.8854,79.9436,79.8439,79.902,3487.5372
2013-06-14 12:20:00,96.17,96.19,96.11,96.13,4513.283413683455,79.9436,79.9602,79.8937,79.9104,4513.2834
2013-06-14 12:25:00,96.16,96.35,96.16,96.28,8103.395220022566,79.9353,80.0932,79.9353,80.035,8103.3952
2013-06-14 12:30:00,96.31,96.32,96.25,96.25,2666.9401989947687,80.06,80.0683,80.0101,80.0101,2666.9402
2013-06-14 12:35:00,96.29,96.43,96.29,96.43,2051.4924607652065,80.0434,80.1597,80.0434,80.1597,2051.4925
2013-06-14 12:40:00,96.43,96.44,96.36,96.44,7282.798235716484,80.1597,80.1681,80.1016,80.1681,7282.7982
2013-06-14 12:45:00,96.42,96.51,96.42,96.51,6872.499743563442,80.1514,80.2262,80.1514,80.2262,6872.4997
2013-06-14 12:50:00,96.51,96.51,96.47,96.47,10565.186172940814,80.2262,80.2262,80.193,80.193,10565.1862
2013-06-14 12:55:00,96.47,96.52,96.44,96.48,9539.43994255821,80.193,80.2346,80.1681,80.2013,9539.4399
2013-06-14 13:00:00,96.48,96.48,96.29,96.32,7795.671350907785,80.2013,80.2013,80.0434,80.0683,7795.6714
2013-06-14 13:05:00,96.33,96.36,96.31,96.32,1128.3208534208636,80.0766,80.1016,80.06,80.0683,1128.3209
2013-06-14 13:10:00,96.32,96.37,96.28,96.36,6872.499743563442,80.0683,80.1099,80.035,80.1016,6872.4997
2013-06-14 13:15:00,96.37,96.37,96.24,96.25,6667.350497486921,80.1099,80.1099,80.0018,80.0101,6667.3505
2013-06-14 13:20:00,96.24,96.26,96.18,96.22,4410.708790645194,80.0018,80.0184,79.9519,79.9852,4410.7088
2013-06-14 13:25:00,96.15,96.17,96.08,96.13,5744.178890142579,79.927,79.9436,79.8688,79.9104,5744.1789
2013-06-14 13:30:00,96.13,96.19,96.09,96.16,7077.648989639963,79.9104,79.9602,79.8771,79.9353,7077.649
2013-06-14 13:35:00,96.17,96.21,96.13,96.19,6154.47738229562,79.9436,79.9769,79.9104,79.9602,6154.4774
2013-06-14 13:40:00,96.19,96.27,96.19,96.24,4923.581905836496,79.9602,80.0267,79.9602,80.0018,4923.5819
2013-06-14 13:45:00,96.25,96.28,96.25,96.25,1436.0447225356447,80.0101,80.035,80.0101,80.0101,1436.0447
2013-06-14 13:50:00,96.25,96.31,96.24,96.27,7898.245973946045,80.0101,80.06,80.0018,80.0267,7898.246
2013-06-14 13:55:00,96.24,96.3,96.24,96.26,10770.335419017334,80.0018,80.0517,80.0018,80.0184,10770.3354
2013-06-14 14:00:00,96.28,96.28,96.13,96.2,6667.350497486921,80.035,80.035,79.9104,79.9685,6667.3505
2013-06-14 14:05:00,96.21,96.3,96.21,96.3,13950.148733203405,79.9769,80.0517,79.9769,80.0517,13950.1487
2013-06-14 14:10:00,96.38,96.38,96.26,96.3,8718.842958252128,80.1182,80.1182,80.0184,80.0517,8718.843
2013-06-14 14:15:00,96.28,96.3,96.22,96.24,5539.029644066058,80.035,80.0517,79.9852,80.0018,5539.0296
2013-06-14 14:20:00,96.26,96.48,96.25,96.47,8616.268335213868,80.0184,80.2013,80.0101,80.193,8616.2683
2013-06-14 14:25:00,96.45,96.47,96.4,96.44,4000.410298492153,80.1764,80.193,80.1348,80.1681,4000.4103
2013-06-14 14:30:00,96.43,96.45,96.36,96.36,4821.007282798236,80.1597,80.1764,80.1016,80.1016,4821.0073
2013-06-14 14:35:00,96.39,96.4,96.33,96.38,12514.10401066776,80.1265,80.1348,80.0766,80.1182,12514.104
2013-06-14 14:40:00,96.37,96.4,96.32,96.35,4718.432659759975,80.1099,80.1348,80.0683,80.0932,4718.4327
2013-06-14 14:45:00,96.35,96.35,96.29,96.29,5333.880397989537,80.0932,80.0932,80.0434,80.0434,5333.8804
2013-06-14 14:50:00,96.31,96.31,96.22,96.23,16104.215817006872,80.06,80.06,79.9852,79.9935,16104.2158
2013-06-14 14:55:00,96.23,96.23,96.12,96.13,4615.858036721715,79.9935,79.9935,79.902,79.9104,4615.858
2013-06-14 15:00:00,96.13,96.3,96.13,96.3,6154.47738229562,79.9104,80.0517,79.9104,80.0517,6154.4774
2013-06-14 15:05:00,96.28,96.37,96.28,96.33,6872.499743563442,80.035,80.1099,80.035,80.0766,6872.4997
2013-06-14 15:10:00,96.31,96.37,96.28,96.33,5026.156528874756,80.06,80.1099,80.035,80.0766,5026.1565
2013-06-14 15:15:00,96.36,96.38,96.29,96.34,8616.268335213868,80.1016,80.1182,80.0434,80.0849,8616.2683
2013-06-14 15:20:00,96.36,96.44,96.31,96.31,5949.328136219099,80.1016,80.1681,80.06,80.06,5949.3281
2013-06-14 15:25:00,96.32,96.39,96.25,96.26,12206.38014155298,80.0683,80.1265,80.0101,80.0184,12206.3801
2013-06-14 15:30:00,96.24,96.34,96.21,96.21,10667.760795979077,80.0018,80.0849,79.9769,79.9769,10667.7608
2013-06-14 15:35:00,96.23,96.34,96.2,96.24,11796.081649399935,79.9935,80.0849,79.9685,80.0018,11796.0816
2013-06-14 15:40:00,96.26,96.26,96.07,96.09,14052.723356241666,80.0184,80.0184,79.8605,79.8771,14052.7234
2013-06-14 15:45:00,96.08,96.08,95.97,96.05,24002.46179095292,79.8688,79.8688,79.7774,79.8439,24002.4618
2013-06-14 15:50:00,96.04,96.12,96.03,96.12,11385.783157246897,79.8355,79.902,79.8272,79.902,11385.7832
2013-06-14 15:55:00,96.09,96.21,96.09,96.14,42773.61780695456,79.8771,79.9769,79.8771,79.9187,42773.6178
2013-06-17 09:30:00,97.08,97.3,96.61,97.13,25951.379628679864,80.7001,80.8829,80.3094,80.7416,25951.3796
2013-06-17 09:35:00,97.18,97.3,97.1,97.3,35388.24494819981,80.7832,80.8829,80.7167,80.8829,35388.2449
2013-06-17 09:40:00,97.3,97.37,97.19,97.37,43491.64016822238,80.8829,80.9411,80.7915,80.9411,43491.6402
2013-06-17 09:45:00,97.37,97.64,97.37,97.64,13642.424864088624,80.9411,81.1656,80.9411,81.1656,13642.4249
2013-06-17 09:50:00,97.63,97.68,97.51,97.68,6154.47738229562,81.1573,81.1988,81.0575,81.1988,6154.4774
2013-06-17 09:55:00,97.73,97.77,97.68,97.68,7077.648989639963,81.2404,81.2736,81.1988,81.1988,7077.649
2013-06-17 10:00:00,97.72,97.76,97.63,97.65,7487.947481793004,81.2321,81.2653,81.1573,81.1739,7487.9475
2013-06-17 10:05:00,97.63,97.86,97.63,97.84,15488.76807877731,81.1573,81.3485,81.1573,81.3318,15488.7681
2013-06-17 10:10:00,97.82,97.87,97.77,97.81,21335.52159195815,81.3152,81.3568,81.2736,81.3069,21335.5216
2013-06-17 10:15:00,97.86,97.88,97.75,97.77,11488.357780285158,81.3485,81.3651,81.257,81.2736,11488.3578
2013-06-17 10:20:00,97.8,97.8,97.72,97.75,3590.111806339112,81.2986,81.2986,81.2321,81.257,3590.1118
2013-06-17 10:25:00,97.71,97.78,97.7,97.77,5333.880397989537,81.2238,81.282,81.2155,81.2736,5333.8804
2013-06-17 10:30:00,97.76,97.77,97.69,97.72,8000.820596984306,81.2653,81.2736,81.2071,81.2321,8000.8206
2013-06-17 10:35:00,97.73,97.73,97.63,97.65,4513.283413683455,81.2404,81.2404,81.1573,81.1739,4513.2834
2013-06-17 10:40:00,97.61,97.61,97.49,97.49,10052.313057749512,81.1406,81.1406,81.0409,81.0409,10052.3131
2013-06-17 10:45:00,97.51,97.59,97.49,97.49,3692.686429377372,81.0575,81.124,81.0409,81.0409,3692.6864
2013-06-17 10:50:00,97.51,97.55,97.51,97.54,14155.297979279923,81.0575,81.0908,81.0575,81.0825,14155.298
2013-06-17 10:55:00,97.55,97.72,97.54,97.7,24310.1856600677,81.0908,81.2321,81.0825,81.2155,24310.1857
2013-06-17 11:00:00,97.71,97.76,97.71,97.75,4718.432659759975,81.2238,81.2653,81.2238,81.257,4718.4327
2013-06-17 11:05:00,97.76,97.85,97.73,97.85,5231.305774951277,81.2653,81.3401,81.2404,81.3401,5231.3058
2013-06-17 11:10:00,97.84,97.95,97.84,97.92,3897.8356754538927,81.3318,81.4233,81.3318,81.3983,3897.8357
2013-06-17 11:15:00,97.96,98.01,97.95,97.95,2872.089445071289,81.4316,81.4732,81.4233,81.4233,2872.0894
2013-06-17 11:20:00,97.93,97.93,97.81,97.85,5333.880397989537,81.4067,81.4067,81.3069,81.3401,5333.8804
2013-06-17 11:25:00,97.84,97.84,97.78,97.84,5231.305774951277,81.3318,81.3318,81.282,81.3318,5231.3058
2013-06-17 11:30:00,97.82,97.92,97.79,97.88,15693.91732485383,81.3152,81.3983,81.2903,81.3651,15693.9173
2013-06-17 11:35:00,97.9,97.91,97.81,97.86,3692.686429377372,81.3817,81.39,81.3069,81.3485,3692.6864
2013-06-17 11:40:00,97.86,97.92,97.85,97.88,6051.902759257359,81.3485,81.3983,81.3401,81.3651,6051.9028
2013-06-17 11:45:00,97.88,97.93,97.87,97.89,6257.0520053338805,81.3651,81.4067,81.3568,81.3734,6257.052
2013-06-17 11:50:00,97.89,97.98,97.89,97.95,4410.708790645194,81.3734,81.4482,81.3734,81.4233,4410.7088
2013-06-17 11:55:00,97.96,97.96,97.9,97.95,7898.245973946045,81.4316,81.4316,81.3817,81.4233,7898.246
2013-06-17 12:00:00,97.95,97.99,97.93,97.99,3795.261052415632,81.4233,81.4565,81.4067,81.4565,3795.2611
2013-06-17 12:05:00,98.0,98.05,97.99,98.05,8923.992204328648,81.4648,81.5064,81.4565,81.5064,8923.9922
2013-06-17 12:10:00,98.03,98.03,97.91,97.95,3795.261052415632,81.4898,81.4898,81.39,81.4233,3795.2611
2013-06-17 12:15:00,97.98,98.0,97.96,98.0,4513.283413683455,81.4482,81.4648,81.4316,81.4648,4513.2834
2013-06-17 12:20:00,98.01,98.06,97.98,98.03,8103.395220022566,81.4732,81.5147,81.4482,81.4898,8103.3952
2013-06-17 12:25:00,98.03,98.07,98.0,98.07,4513.283413683455,81.4898,81.523,81.4648,81.523,4513.2834
2013-06-17 12:30:00,98.07,98.09,98.04,98.07,7693.096727869524,81.523,81.5397,81.4981,81.523,7693.0967
2013-06-17 12:35:00,98.06,98.1,98.06,98.09,6462.201251410401,81.5147,81.548,81.5147,81.5397,6462.2013
2013-06-17 12:40:00,98.09,98.13,98.07,98.12,17027.387424351215,81.5397,81.5729,81.523,81.5646,17027.3874
2013-06-17 12:45:00,98.11,98.11,98.04,98.06,2872.089445071289,81.5563,81.5563,81.4981,81.5147,2872.0894
2013-06-17 12:50:00,98.05,98.07,98.03,98.03,3384.962560262591,81.5064,81.523,81.4898,81.4898,3384.9626
2013-06-17 12:55:00,98.03,98.03,97.93,97.94,2051.4924607652065,81.4898,81.4898,81.4067,81.415,2051.4925
2013-06-17 13:00:00,97.93,97.96,97.88,97.88,5641.604267104318,81.4067,81.4316,81.3651,81.3651,5641.6043
2013-06-17 13:05:00,97.87,97.89,97.8,97.8,5436.455021027798,81.3568,81.3734,81.2986,81.2986,5436.455
2013-06-17 13:10:00,97.77,97.77,97.71,97.71,8103.395220022566,81.2736,81.2736,81.2238,81.2238,8103.3952
2013-06-17 13:15:00,97.72,97.72,97.64,97.68,5333.880397989537,81.2321,81.2321,81.1656,81.1988,5333.8804
2013-06-17 13:20:00,97.67,97.89,97.67,97.87,9539.43994255821,81.1905,81.3734,81.1905,81.3568,9539.4399
2013-06-17 13:25:00,97.89,97.97,97.88,97.96,5333.880397989537,81.3734,81.4399,81.3651,81.4316,5333.8804
2013-06-17 13:30:00,97.96,98.0,97.96,98.0,3179.8133141860703,81.4316,81.4648,81.4316,81.4648,3179.8133
2013-06-17 13:35:00,98.0,98.01,97.92,97.94,8616.268335213868,81.4648,81.4732,81.3983,81.415,8616.2683
2013-06-17 13:40:00,97.94,97.95,97.89,97.92,2256.6417068417272,81.415,81.4233,81.3734,81.3983,2256.6417
2013-06-17 13:45:00,97.89,97.92,97.85,97.87,5333.880397989537,81.3734,81.3983,81.3401,81.3568,5333.8804
2013-06-17 13:50:00,97.85,97.86,97.77,97.79,7693.096727869524,81.3401,81.3485,81.2736,81.2903,7693.0967
2013-06-17 13:55:00,97.77,97.84,97.77,97.8,6257.0520053338805,81.2736,81.3318,81.2736,81.2986,6257.052
2013-06-17 14:00:00,97.8,97.84,97.78,97.8,6564.775874448661,81.2986,81.3318,81.282,81.2986,6564.7759
2013-06-17 14:05:00,97.79,97.8,97.68,97.7,31387.83464970766,81.2903,81.2986,81.1988,81.2155,31387.8346
2013-06-17 14:10:00,97.7,97.78,97.65,97.72,9026.566827366907,81.2155,81.282,81.1739,81.2321,9026.5668
2013-06-17 14:15:00,97.67,97.7,97.6,97.67,7282.798235716484,81.1905,81.2155,81.1323,81.1905,7282.7982
2013-06-17 14:20:00,97.68,97.74,97.68,97.7,34772.79720997025,81.1988,81.2487,81.1988,81.2155,34772.7972
2013-06-17 14:25:00,97.72,97.74,97.58,97.64,22361.26782234076,81.2321,81.2487,81.1157,81.1656,22361.2678
2013-06-17 14:30:00,97.65,97.68,97.56,97.66,4821.007282798236,81.1739,81.1988,81.0991,81.1822,4821.0073
2013-06-17 14:35:00,97.66,97.7,97.64,97.66,7282.798235716484,81.1822,81.2155,81.1656,81.1822,7282.7982
2013-06-17 14:40:00,97.66,97.67,97.5,97.5,10462.611549902556,81.1822,81.1905,81.0492,81.0492,10462.6115
2013-06-17 14:45:00,97.5,97.5,97.34,97.34,13026.977125859064,81.0492,81.0492,80.9162,80.9162,13026.9771
2013-06-17 14:50:00,97.34,97.36,97.23,97.3,7693.096727869524,80.9162,80.9328,80.8248,80.8829,7693.0967
2013-06-17 14:55:00,97.28,97.3,97.16,97.25,9539.43994255821,80.8663,80.8829,80.7666,80.8414,9539.4399
2013-06-17 15:00:00,97.24,97.36,97.18,97.34,11590.932403323415,80.8331,80.9328,80.7832,80.9162,11590.9324
2013-06-17 15:05:00,97.33,97.5,97.24,97.48,19078.87988511642,80.9079,81.0492,80.8331,81.0326,19078.8799
2013-06-17 15:10:00,97.43,97.43,97.33,97.35,5436.455021027798,80.991,80.991,80.9079,80.9245,5436.455
2013-06-17 15:15:00,97.36,97.39,97.3,97.39,12001.23089547646,80.9328,80.9578,80.8829,80.9578,12001.2309
2013-06-17 15:20:00,97.43,97.49,97.39,97.49,16001.641193968611,80.991,81.0409,80.9578,81.0409,16001.6412
2013-06-17 15:25:00,97.5,97.54,97.45,97.5,5744.178890142579,81.0492,81.0825,81.0076,81.0492,5744.1789
2013-06-17 15:30:00,97.51,97.73,97.51,97.73,12308.95476459124,81.0575,81.2404,81.0575,81.2404,12308.9548
2013-06-17 15:35:00,97.73,97.86,97.69,97.84,11590.932403323415,81.2404,81.3485,81.2071,81.3318,11590.9324
2013-06-17 15:40:00,97.79,97.84,97.69,97.69,9436.86531951995,81.2903,81.3318,81.2071,81.2071,9436.8653
2013-06-17 15:45:00,97.68,97.76,97.62,97.7,20002.051492460763,81.1988,81.2653,81.149,81.2155,20002.0515
2013-06-17 15:50:00,97.69,97.71,97.52,97.56,26259.103497794644,81.2071,81.2238,81.0658,81.0991,26259.1035
2013-06-17 15:55:00,97.56,97.69,97.52,97.66,41747.87157657195,81.0991,81.2071,81.0658,81.1822,41747.8716
2013-06-18 09:30:00,97.75,97.89,97.43,97.77,14873.320340547749,81.257,81.3734,80.991,81.2736,14873.3203
2013-06-18 09:35:00,97.68,97.68,97.39,97.51,7282.798235716484,81.1988,81.1988,80.9578,81.0575,7282.7982
2013-06-18 09:40:00,97.43,97.54,97.41,97.44,3077.2386911478097,80.991,81.0825,80.9744,80.9993,3077.2387
2013-06-18 09:45:00,97.4,97.51,97.23,97.51,7487.947481793004,80.9661,81.0575,80.8248,81.0575,7487.9475
2013-06-18 09:50:00,97.44,97.51,97.2,97.2,8821.417581290389,80.9993,81.0575,80.7998,80.7998,8821.4176
2013-06-18 09:55:00,97.23,97.34,97.17,97.17,6564.775874448661,80.8248,80.9162,80.7749,80.7749,6564.7759
2013-06-18 10:00:00,97.22,97.3,97.1,97.12,7693.096727869524,80.8164,80.8829,80.7167,80.7333,7693.0967
2013-06-18 10:05:00,97.13,97.18,96.93,97.14,8308.544466099087,80.7416,80.7832,80.5754,80.7499,8308.5445
2013-06-18 10:10:00,97.06,97.16,97.04,97.14,8205.969843060826,80.6834,80.7666,80.6668,80.7499,8205.9698
2013-06-18 10:15:00,97.08,97.29,97.08,97.25,8616.268335213868,80.7001,80.8746,80.7001,80.8414,8616.2683
2013-06-18 10:20:00,97.22,97.22,97.09,97.14,3384.962560262591,80.8164,80.8164,80.7084,80.7499,3384.9626
2013-06-18 10:25:00,97.23,97.24,97.1,97.15,13744.999487126885,80.8248,80.8331,80.7167,80.7583,13744.9995
2013-06-18 10:30:00,97.13,97.22,97.07,97.12,18155.70827777208,80.7416,80.8164,80.6918,80.7333,18155.7083
2013-06-18 10:35:00,97.12,97.18,97.1,97.15,4102.984921530413,80.7333,80.7832,80.7167,80.7583,4102.9849
2013-06-18 10:40:00,97.19,97.42,97.18,97.39,9436.86531951995,80.7915,80.9827,80.7832,80.9578,9436.8653
2013-06-18 10:45:00,97.42,97.43,97.31,97.38,6769.925120525182,80.9827,80.991,80.8913,80.9494,6769.9251
2013-06-18 10:50:00,97.42,97.43,97.38,97.43,4513.283413683455,80.9827,80.991,80.9494,80.991,4513.2834
2013-06-18 10:55:00,97.42,97.44,97.35,97.44,3692.686429377372,80.9827,80.9993,80.9245,80.9993,3692.6864
2013-06-18 11:00:00,97.42,97.45,97.33,97.45,6359.626628372141,80.9827,81.0076,80.9079,81.0076,6359.6266
2013-06-18 11:05:00,97.45,97.49,97.4,97.46,10360.036926864292,81.0076,81.0409,80.9661,81.016,10360.0369
2013-06-18 11:10:00,97.4,97.44,97.36,97.42,5333.880397989537,80.9661,80.9993,80.9328,80.9827,5333.8804
2013-06-18 11:15:00,97.38,97.5,97.38,97.46,4513.283413683455,80.9494,81.0492,80.9494,81.016,4513.2834
2013-06-18 11:20:00,97.48,97.5,97.4,97.4,7282.798235716484,81.0326,81.0492,80.9661,80.9661,7282.7982
2013-06-18 11:25:00,97.38,97.58,97.38,97.54,4821.007282798236,80.9494,81.1157,80.9494,81.0825,4821.0073
2013-06-18 11:30:00,97.58,97.67,97.58,97.67,4102.984921530413,81.1157,81.1905,81.1157,81.1905,4102.9849
2013-06-18 11:35:00,97.68,97.68,97.62,97.63,2769.514822033029,81.1988,81.1988,81.149,81.1573,2769.5148
2013-06-18 11:40:00,97.63,97.64,97.58,97.58,1641.1939686121652,81.1573,81.1656,81.1157,81.1157,1641.194
2013-06-18 11:45:00,97.56,97.56,97.51,97.52,4615.858036721715,81.0991,81.0991,81.0575,81.0658,4615.858
2013-06-18 11:50:00,97.52,97.61,97.52,97.61,2051.4924607652065,81.0658,81.1406,81.0658,81.1406,2051.4925
2013-06-18 11:55:00,97.62,97.62,97.5,97.54,15078.46958662427,81.149,81.149,81.0492,81.0825,15078.4696
2013-06-18 12:00:00,97.53,97.55,97.48,97.5,1846.343214688686,81.0741,81.0908,81.0326,81.0492,1846.3432
2013-06-18 12:05:00,97.49,97.49,97.38,97.42,2872.089445071289,81.0409,81.0409,80.9494,80.9827,2872.0894
2013-06-18 12:10:00,97.44,97.46,97.41,97.46,2564.365575956508,80.9993,81.016,80.9744,81.016,2564.3656
2013-06-18 12:15:00,97.47,97.51,97.44,97.46,1025.7462303826032,81.0243,81.0575,80.9993,81.016,1025.7462
2013-06-18 12:20:00,97.48,97.48,97.4,97.4,1230.895476459124,81.0326,81.0326,80.9661,80.9661,1230.8955
2013-06-18 12:25:00,97.43,97.48,97.42,97.45,2564.365575956508,80.991,81.0326,80.9827,81.0076,2564.3656
2013-06-18 12:30:00,97.42,97.52,97.42,97.52,2154.067083803467,80.9827,81.0658,80.9827,81.0658,2154.0671
2013-06-18 12:35:00,97.51,97.56,97.49,97.56,1641.1939686121652,81.0575,81.0991,81.0409,81.0991,1641.194
2013-06-18 12:40:00,97.57,97.7,97.56,97.67,5128.731151913016,81.1074,81.2155,81.0991,81.1905,5128.7312
2013-06-18 12:45:00,97.67,97.8,97.66,97.73,4308.134167606934,81.1905,81.2986,81.1822,81.2404,4308.1342
2013-06-18 12:50:00,97.75,97.81,97.75,97.81,512.8731151913016,81.257,81.3069,81.257,81.3069,512.8731
2013-06-18 12:55:00,97.82,97.88,97.78,97.86,3179.8133141860703,81.3152,81.3651,81.282,81.3485,3179.8133
2013-06-18 13:00:00,97.84,97.88,97.77,97.8,4821.007282798236,81.3318,81.3651,81.2736,81.2986,4821.0073
2013-06-18 13:05:00,97.79,97.79,97.72,97.74,1333.4700994973844,81.2903,81.2903,81.2321,81.2487,1333.4701
2013-06-18 13:10:00,97.69,97.74,97.69,97.73,2461.790952918248,81.2071,81.2487,81.2071,81.2404,2461.791
2013-06-18 13:15:00,97.7,97.7,97.61,97.66,1948.9178377269463,81.2155,81.2155,81.1406,81.1822,1948.9178
2013-06-18 13:20:00,97.68,97.69,97.65,97.68,1641.1939686121652,81.1988,81.2071,81.1739,81.1988,1641.194
2013-06-18 13:25:00,97.68,97.72,97.68,97.68,2359.216329879988,81.1988,81.2321,81.1988,81.1988,2359.2163
2013-06-18 13:30:00,97.68,97.68,97.59,97.64,4410.708790645194,81.1988,81.1988,81.124,81.1656,4410.7088
2013-06-18 13:35:00,97.64,97.75,97.64,97.7,7385.372858754744,81.1656,81.257,81.1656,81.2155,7385.3729
2013-06-18 13:40:00,97.73,97.78,97.73,97.78,1846.343214688686,81.2404,81.282,81.2404,81.282,1846.3432
2013-06-18 13:45:00,97.79,97.87,97.79,97.82,1846.343214688686,81.2903,81.3568,81.2903,81.3152,1846.3432
2013-06-18 13:50:00,97.84,97.88,97.84,97.85,1230.895476459124,81.3318,81.3651,81.3318,81.3401,1230.8955
2013-06-18 13:55:00,97.85,97.87,97.79,97.86,2974.6640681095496,81.3401,81.3568,81.2903,81.3485,2974.6641
2013-06-18 14:00:00,97.84,97.86,97.76,97.84,4000.410298492153,81.3318,81.3485,81.2653,81.3318,4000.4103
2013-06-18 14:05:00,97.87,97.91,97.87,97.9,3179.8133141860703,81.3568,81.39,81.3568,81.3817,3179.8133
2013-06-18 14:10:00,97.9,97.94,97.89,97.89,3179.8133141860703,81.3817,81.415,81.3734,81.3734,3179.8133
2013-06-18 14:15:00,97.89,97.9,97.85,97.86,3077.2386911478097,81.3734,81.3817,81.3401,81.3485,3077.2387
2013-06-18 14:20:00,97.83,97.84,97.8,97.84,4410.708790645194,81.3235,81.3318,81.2986,81.3318,4410.7088
2013-06-18 14:25:00,97.84,97.86,97.8,97.85,5231.305774951277,81.3318,81.3485,81.2986,81.3401,5231.3058
2013-06-18 14:30:00,97.87,97.92,97.87,97.92,1538.6193455739049,81.3568,81.3983,81.3568,81.3983,1538.6193
2013-06-18 14:35:00,97.91,97.93,97.86,97.86,3179.8133141860703,81.39,81.4067,81.3485,81.3485,3179.8133
2013-06-18 14:40:00,97.84,97.88,97.74,97.77,7487.947481793004,81.3318,81.3651,81.2487,81.2736,7487.9475
2013-06-18 14:45:00,97.79,97.9,97.79,97.9,3795.261052415632,81.2903,81.3817,81.2903,81.3817,3795.2611
2013-06-18 14:50:00,97.9,97.95,97.88,97.95,4000.410298492153,81.3817,81.4233,81.3651,81.4233,4000.4103
2013-06-18 14:55:00,97.95,98.04,97.94,98.01,5641.604267104318,81.4233,81.4981,81.415,81.4732,5641.6043
2013-06-18 15:00:00,98.01,98.01,97.92,97.97,6769.925120525182,81.4732,81.4732,81.3983,81.4399,6769.9251
2013-06-18 15:05:00,97.98,98.02,97.94,98.02,7385.372858754744,81.4482,81.4815,81.415,81.4815,7385.3729
2013-06-18 15:10:00,98.02,98.03,97.92,97.95,4718.432659759975,81.4815,81.4898,81.3983,81.4233,4718.4327
2013-06-18 15:15:00,97.95,97.99,97.9,97.99,7487.947481793004,81.4233,81.4565,81.3817,81.4565,7487.9475
2013-06-18 15:20:00,97.99,98.04,97.96,98.01,6462.201251410401,81.4565,81.4981,81.4316,81.4732,6462.2013
2013-06-18 15:25:00,97.98,98.01,97.9,97.96,7693.096727869524,81.4482,81.4732,81.3817,81.4316,7693.0967
2013-06-18 15:30:00,97.96,97.96,97.79,97.84,11078.059288132115,81.4316,81.4316,81.2903,81.3318,11078.0593
2013-06-18 15:35:00,97.85,97.87,97.75,97.75,5846.753513180839,81.3401,81.3568,81.257,81.257,5846.7535
2013-06-18 15:40:00,97.76,97.89,97.76,97.82,7077.648989639963,81.2653,81.3734,81.2653,81.3152,7077.649
2013-06-18 15:45:00,97.81,97.82,97.73,97.77,9642.014565596472,81.3069,81.3152,81.2404,81.2736,9642.0146
2013-06-18 15:50:00,97.76,97.79,97.72,97.75,10770.335419017334,81.2653,81.2903,81.2321,81.257,10770.3354
2013-06-18 15:55:00,97.74,97.89,97.71,97.89,27489.99897425377,81.2487,81.3734,81.2238,81.3734,27489.999
2013-06-19 09:30:00,97.79,97.9,97.69,97.88,8616.268335213868,81.2903,81.3817,81.2071,81.3651,8616.2683
2013-06-19 09:35:00,97.84,97.84,97.5,97.52,5949.328136219099,81.3318,81.3318,81.0492,81.0658,5949.3281
2013-06-19 09:40:00,97.41,97.46,97.28,97.4,2154.067083803467,80.9744,81.016,80.8663,80.9661,2154.0671
2013-06-19 09:45:00,97.33,97.51,97.33,97.35,34875.37183300851,80.9079,81.0575,80.9079,80.9245,34875.3718
2013-06-19 09:50:00,97.35,97.46,97.3,97.42,6564.775874448661,80.9245,81.016,80.8829,80.9827,6564.7759
2013-06-19 09:55:00,97.42,97.45,97.16,97.18,26771.976612985945,80.9827,81.0076,80.7666,80.7832,26771.9766
2013-06-19 10:00:00,97.22,97.3,96.98,97.3,6667.350497486921,80.8164,80.8829,80.6169,80.8829,6667.3505
2013-06-19 10:05:00,97.27,97.33,97.2,97.3,4718.432659759975,80.858,80.9079,80.7998,80.8829,4718.4327
2013-06-19 10:10:00,97.28,97.34,97.26,97.3,8205.969843060826,80.8663,80.9162,80.8497,80.8829,8205.9698
2013-06-19 10:15:00,97.3,97.4,97.3,97.33,4718.432659759975,80.8829,80.9661,80.8829,80.9079,4718.4327
2013-06-19 10:20:00,97.36,97.36,97.32,97.32,820.5969843060826,80.9328,80.9328,80.8996,80.8996,820.597
2013-06-19 10:25:00,97.32,97.4,97.26,97.4,3692.686429377372,80.8996,80.9661,80.8497,80.9661,3692.6864
2013-06-19 10:30:00,97.41,97.41,97.28,97.3,17129.962047389476,80.9744,80.9744,80.8663,80.8829,17129.962
2013-06-19 10:35:00,97.24,97.34,97.21,97.34,2666.9401989947687,80.8331,80.9162,80.8081,80.9162,2666.9402
2013-06-19 10:40:00,97.34,97.41,97.33,97.41,1333.4700994973844,80.9162,80.9744,80.9079,80.9744,1333.4701
2013-06-19 10:45:00,97.41,97.42,97.22,97.23,4410.708790645194,80.9744,80.9827,80.8164,80.8248,4410.7088
2013-06-19 10:50:00,97.26,97.34,97.21,97.32,5436.455021027798,80.8497,80.9162,80.8081,80.8996,5436.455
2013-06-19 10:55:00,97.3,97.42,97.26,97.4,9949.738434711251,80.8829,80.9827,80.8497,80.9661,9949.7384
2013-06-19 11:00:00,97.4,97.4,97.3,97.38,3590.111806339112,80.9661,80.9661,80.8829,80.9494,3590.1118
2013-06-19 11:05:00,97.41,97.43,97.35,97.38,3795.261052415632,80.9744,80.991,80.9245,80.9494,3795.2611
2013-06-19 11:10:00,97.41,97.41,97.32,97.34,3077.2386911478097,80.9744,80.9744,80.8996,80.9162,3077.2387
2013-06-19 11:15:00,97.36,97.37,97.3,97.3,2256.6417068417272,80.9328,80.9411,80.8829,80.8829,2256.6417
2013-06-19 11:20:00,97.3,97.35,97.3,97.34,1230.895476459124,80.8829,80.9245,80.8829,80.9162,1230.8955
2013-06-19 11:25:00,97.29,97.29,97.21,97.27,6257.0520053338805,80.8746,80.8746,80.8081,80.858,6257.052
2013-06-19 11:30:00,97.26,97.28,97.22,97.25,1948.9178377269463,80.8497,80.8663,80.8164,80.8414,1948.9178
2013-06-19 11:35:00,97.3,97.34,97.27,97.3,2872.089445071289,80.8829,80.9162,80.858,80.8829,2872.0894
2013-06-19 11:40:00,97.32,97.35,97.29,97.35,1641.1939686121652,80.8996,80.9245,80.8746,80.9245,1641.194
2013-06-19 11:45:00,97.31,97.34,97.28,97.3,3077.2386911478097,80.8913,80.9162,80.8663,80.8829,3077.2387
2013-06-19 11:50:00,97.34,97.34,97.3,97.32,1743.7685916504256,80.9162,80.9162,80.8829,80.8996,1743.7686
2013-06-19 11:55:00,97.32,97.39,97.31,97.31,3384.962560262591,80.8996,80.9578,80.8913,80.8913,3384.9626
2013-06-19 12:00:00,97.3,97.31,97.27,97.31,1230.895476459124,80.8829,80.8913,80.858,80.8913,1230.8955
2013-06-19 12:05:00,97.25,97.32,97.23,97.31,4308.134167606934,80.8414,80.8996,80.8248,80.8913,4308.1342
2013-06-19 12:10:00,97.3,97.33,97.28,97.33,3179.8133141860703,80.8829,80.9079,80.8663,80.9079,3179.8133
2013-06-19 12:15:00,97.33,97.33,97.29,97.3,4000.410298492153,80.9079,80.9079,80.8746,80.8829,4000.4103
2013-06-19 12:20:00,97.32,97.35,97.29,97.33,6257.0520053338805,80.8996,80.9245,80.8746,80.9079,6257.052
2013-06-19 12:25:00,97.34,97.36,97.27,97.32,5846.753513180839,80.9162,80.9328,80.858,80.8996,5846.7535
2013-06-19 12:30:00,97.32,97.34,97.28,97.3,5333.880397989537,80.8996,80.9162,80.8663,80.8829,5333.8804
2013-06-19 12:35:00,97.29,97.34,97.28,97.28,3384.962560262591,80.8746,80.9162,80.8663,80.8663,3384.9626
2013-06-19 12:40:00,97.27,97.37,97.27,97.34,1436.0447225356447,80.858,80.9411,80.858,80.9162,1436.0447
2013-06-19 12:45:00,97.37,97.41,97.35,97.4,3692.686429377372,80.9411,80.9744,80.9245,80.9661,3692.6864
2013-06-19 12:50:00,97.33,97.35,97.3,97.33,1846.343214688686,80.9079,80.9245,80.8829,80.9079,1846.3432
2013-06-19 12:55:00,97.32,97.34,97.3,97.34,718.0223612678224,80.8996,80.9162,80.8829,80.9162,718.0224
2013-06-19 13:00:00,97.31,97.35,97.3,97.3,4410.708790645194,80.8913,80.9245,80.8829,80.8829,4410.7088
2013-06-19 13:05:00,97.3,97.37,97.3,97.32,5231.305774951277,80.8829,80.9411,80.8829,80.8996,5231.3058
2013-06-19 13:10:00,97.34,97.38,97.29,97.31,7795.671350907785,80.9162,80.9494,80.8746,80.8913,7795.6714
2013-06-19 13:15:00,97.3,97.32,97.3,97.32,4513.283413683455,80.8829,80.8996,80.8829,80.8996,4513.2834
2013-06-19 13:20:00,97.32,97.32,97.28,97.3,2359.216329879988,80.8996,80.8996,80.8663,80.8829,2359.2163
2013-06-19 13:25:00,97.3,97.32,97.28,97.32,5744.178890142579,80.8829,80.8996,80.8663,80.8996,5744.1789
2013-06-19 13:30:00,97.3,97.32,97.3,97.31,2051.4924607652065,80.8829,80.8996,80.8829,80.8913,2051.4925
2013-06-19 13:35:00,97.29,97.37,97.29,97.37,1641.1939686121652,80.8746,80.9411,80.8746,80.9411,1641.194
2013-06-19 13:40:00,97.36,97.36,97.3,97.36,4410.708790645194,80.9328,80.9328,80.8829,80.9328,4410.7088
2013-06-19 13:45:00,97.36,97.41,97.33,97.37,4821.007282798236,80.9328,80.9744,80.9079,80.9411,4821.0073
2013-06-19 13:50:00,97.39,97.45,97.39,97.43,5231.305774951277,80.9578,81.0076,80.9578,80.991,5231.3058
2013-06-19 13:55:00,97.44,97.51,97.42,97.51,7590.522104831264,80.9993,81.0575,80.9827,81.0575,7590.5221
2013-06-19 14:00:00,97.53,97.53,96.96,96.96,31285.2600266694,81.0741,81.0741,80.6003,80.6003,31285.26
2013-06-19 14:05:00,96.91,97.2,96.89,97.01,12616.67863370602,80.5588,80.7998,80.5421,80.6419,12616.6786
2013-06-19 14:10:00,96.99,97.22,96.92,97.13,16411.939686121652,80.6253,80.8164,80.5671,80.7416,16411.9397
2013-06-19 14:15:00,97.11,97.25,97.06,97.13,17437.685916504255,80.725,80.8414,80.6834,80.7416,17437.6859
2013-06-19 14:20:00,97.11,97.15,96.86,96.86,5846.753513180839,80.725,80.7583,80.5172,80.5172,5846.7535
2013-06-19 14:25:00,96.95,97.17,96.87,97.15,26259.103497794644,80.592,80.7749,80.5255,80.7583,26259.1035
2013-06-19 14:30:00,97.15,97.28,96.89,96.91,35901.11806339111,80.7583,80.8663,80.5421,80.5588,35901.1181
2013-06-19 14:35:00,96.97,97.28,96.85,97.06,20104.626115499024,80.6086,80.8663,80.5089,80.6834,20104.6261
2013-06-19 14:40:00,97.1,97.33,97.03,97.17,11488.357780285158,80.7167,80.9079,80.6585,80.7749,11488.3578
2013-06-19 14:45:00,97.23,97.23,96.89,96.93,5333.880397989537,80.8248,80.8248,80.5421,80.5754,5333.8804
2013-06-19 14:50:00,96.92,96.93,96.77,96.82,6872.499743563442,80.5671,80.5754,80.4424,80.4839,6872.4997
2013-06-19 14:55:00,96.76,96.76,96.26,96.36,10462.611549902556,80.4341,80.4341,80.0184,80.1016,10462.6115
2013-06-19 15:00:00,96.33,96.51,96.27,96.48,6667.350497486921,80.0766,80.2262,80.0267,80.2013,6667.3505
2013-06-19 15:05:00,96.46,96.55,96.35,96.49,6872.499743563442,80.1847,80.2595,80.0932,80.2096,6872.4997
2013-06-19 15:10:00,96.46,96.52,96.31,96.41,10052.313057749512,80.1847,80.2346,80.06,80.1431,10052.3131
2013-06-19 15:15:00,96.35,96.48,96.29,96.35,5641.604267104318,80.0932,80.2013,80.0434,80.0932,5641.6043
2013-06-19 15:20:00,96.43,96.55,96.38,96.55,7898.245973946045,80.1597,80.2595,80.1182,80.2595,7898.246
2013-06-19 15:25:00,96.55,96.72,96.55,96.7,10257.462303826032,80.2595,80.4008,80.2595,80.3842,10257.4623
2013-06-19 15:30:00,96.7,96.73,96.57,96.57,12514.10401066776,80.3842,80.4091,80.2761,80.2761,12514.104
2013-06-19 15:35:00,96.57,96.78,96.55,96.65,18258.28290081034,80.2761,80.4507,80.2595,80.3426,18258.2829
2013-06-19 15:40:00,96.65,96.7,96.55,96.57,13129.551748897322,80.3426,80.3842,80.2595,80.2761,13129.5517
2013-06-19 15:45:00,96.59,96.61,96.32,96.4,28310.59595855985,80.2927,80.3094,80.0683,80.1348,28310.596
2013-06-19 15:50:00,96.4,96.52,96.35,96.51,98369.06349369166,80.1348,80.2346,80.0932,80.2262,98369.0635
2013-06-19 15:55:00,96.53,96.55,96.3,96.32,95599.54867165865,80.2429,80.2595,80.0517,80.0683,95599.5487
2013-06-20 09:30:00,95.61,95.61,94.97,95.06,91496.56375012822,79.4781,79.4781,78.9461,79.0209,91496.5638
2013-06-20 09:35:00,94.97,95.04,94.75,94.94,8000.820596984306,78.9461,79.0043,78.7632,78.9211,8000.8206
2013-06-20 09:40:00,94.86,94.92,94.76,94.92,9744.58918863473,78.8546,78.9045,78.7715,78.9045,9744.5892
2013-06-20 09:45:00,94.93,95.07,94.87,95.07,10257.462303826032,78.9128,79.0292,78.863,79.0292,10257.4623
2013-06-20 09:50:00,95.05,95.12,94.95,95.03,12411.5293876295,79.0126,79.0708,78.9295,78.996,12411.5294
2013-06-20 09:55:00,95.04,95.18,94.92,94.92,16206.790440045132,79.0043,79.1206,78.9045,78.9045,16206.7904
2013-06-20 10:00:00,94.95,95.04,94.76,94.85,17950.559031695557,78.9295,79.0043,78.7715,78.8463,17950.559
2013-06-20 10:05:00,94.78,94.9,94.75,94.89,10770.335419017334,78.7881,78.8879,78.7632,78.8796,10770.3354
2013-06-20 10:10:00,94.88,94.93,94.57,94.58,7282.798235716484,78.8713,78.9128,78.6136,78.6219,7282.7982
2013-06-20 10:15:00,94.58,94.6,94.29,94.51,7898.245973946045,78.6219,78.6385,78.3808,78.5637,7898.246
2013-06-20 10:20:00,94.47,94.65,94.47,94.58,4821.007282798236,78.5304,78.6801,78.5304,78.6219,4821.0073
2013-06-20 10:25:00,94.6,94.65,94.38,94.41,7795.671350907785,78.6385,78.6801,78.4556,78.4806,7795.6714
2013-06-20 10:30:00,94.4,94.4,94.1,94.1,10360.036926864292,78.4723,78.4723,78.2229,78.2229,10360.0369
2013-06-20 10:35:00,94.1,94.44,94.06,94.26,10257.462303826032,78.2229,78.5055,78.1896,78.3559,10257.4623
2013-06-20 10:40:00,94.28,94.32,94.0,94.32,10257.462303826032,78.3725,78.4058,78.1397,78.4058,10257.4623
2013-06-20 10:45:00,94.21,94.29,94.08,94.29,6154.47738229562,78.3143,78.3808,78.2062,78.3808,6154.4774
2013-06-20 10:50:00,94.25,94.43,94.22,94.41,22771.5663144938,78.3476,78.4972,78.3226,78.4806,22771.5663
2013-06-20 10:55:00,94.41,94.52,94.38,94.5,8308.544466099087,78.4806,78.572,78.4556,78.5554,8308.5445
2013-06-20 11:00:00,94.46,94.49,94.31,94.38,13232.126371935585,78.5221,78.5471,78.3974,78.4556,13232.1264
2013-06-20 11:05:00,94.38,94.44,94.27,94.27,11898.656272438198,78.4556,78.5055,78.3642,78.3642,11898.6563
2013-06-20 11:10:00,94.23,94.5,94.23,94.47,9949.738434711251,78.3309,78.5554,78.3309,78.5304,9949.7384
2013-06-20 11:15:00,94.45,94.45,94.23,94.3,7385.372858754744,78.5138,78.5138,78.3309,78.3891,7385.3729
2013-06-20 11:20:00,94.33,94.45,94.29,94.42,14873.320340547749,78.4141,78.5138,78.3808,78.4889,14873.3203
2013-06-20 11:25:00,94.4,94.61,94.4,94.54,12103.80551851472,78.4723,78.6468,78.4723,78.5886,12103.8055
2013-06-20 11:30:00,94.56,94.58,94.42,94.42,14873.320340547749,78.6053,78.6219,78.4889,78.4889,14873.3203
2013-06-20 11:35:00,94.45,94.65,94.45,94.62,10154.887680787771,78.5138,78.6801,78.5138,78.6551,10154.8877
2013-06-20 11:40:00,94.62,94.66,94.58,94.58,10052.313057749512,78.6551,78.6884,78.6219,78.6219,10052.3131
2013-06-20 11:45:00,94.58,94.65,94.55,94.63,12308.95476459124,78.6219,78.6801,78.5969,78.6634,12308.9548
2013-06-20 11:50:00,94.62,94.7,94.62,94.69,7898.245973946045,78.6551,78.7216,78.6551,78.7133,7898.246
2013-06-20 11:55:00,94.66,94.71,94.61,94.61,4000.410298492153,78.6884,78.7299,78.6468,78.6468,4000.4103
2013-06-20 12:00:00,94.63,94.74,94.61,94.69,8923.992204328648,78.6634,78.7549,78.6468,78.7133,8923.9922
2013-06-20 12:05:00,94.66,94.74,94.63,94.71,6564.775874448661,78.6884,78.7549,78.6634,78.7299,6564.7759
2013-06-20 12:10:00,94.71,94.82,94.7,94.74,12103.80551851472,78.7299,78.8214,78.7216,78.7549,12103.8055
2013-06-20 12:15:00,94.73,94.75,94.62,94.69,4000.410298492153,78.7466,78.7632,78.6551,78.7133,4000.4103
2013-06-20 12:20:00,94.7,94.79,94.68,94.79,4308.134167606934,78.7216,78.7965,78.705,78.7965,4308.1342
2013-06-20 12:25:00,94.81,94.81,94.68,94.74,5539.029644066058,78.8131,78.8131,78.705,78.7549,5539.0296
2013-06-20 12:30:00,94.71,94.91,94.71,94.76,5539.029644066058,78.7299,78.8962,78.7299,78.7715,5539.0296
2013-06-20 12:35:00,94.79,94.89,94.79,94.82,4718.432659759975,78.7965,78.8796,78.7965,78.8214,4718.4327
2013-06-20 12:40:00,94.81,94.85,94.72,94.79,5949.328136219099,78.8131,78.8463,78.7383,78.7965,5949.3281
2013-06-20 12:45:00,94.79,94.83,94.72,94.75,6564.775874448661,78.7965,78.8297,78.7383,78.7632,6564.7759
2013-06-20 12:50:00,94.75,94.85,94.69,94.7,5846.753513180839,78.7632,78.8463,78.7133,78.7216,5846.7535
2013-06-20 12:55:00,94.7,94.72,94.62,94.62,3692.686429377372,78.7216,78.7383,78.6551,78.6551,3692.6864
2013-06-20 13:00:00,94.62,94.7,94.58,94.62,5846.753513180839,78.6551,78.7216,78.6219,78.6551,5846.7535
2013-06-20 13:05:00,94.62,94.8,94.61,94.8,3384.962560262591,78.6551,78.8048,78.6468,78.8048,3384.9626
2013-06-20 13:10:00,94.81,94.88,94.69,94.73,5026.156528874756,78.8131,78.8713,78.7133,78.7466,5026.1565
2013-06-20 13:15:00,94.73,94.73,94.43,94.44,5231.305774951277,78.7466,78.7466,78.4972,78.5055,5231.3058
2013-06-20 13:20:00,94.4,94.54,94.4,94.5,6462.201251410401,78.4723,78.5886,78.4723,78.5554,6462.2013
2013-06-20 13:25:00,94.53,94.54,94.43,94.49,6564.775874448661,78.5803,78.5886,78.4972,78.5471,6564.7759
2013-06-20 13:30:00,94.5,94.55,94.46,94.55,3282.3879372243305,78.5554,78.5969,78.5221,78.5969,3282.3879
2013-06-20 13:35:00,94.58,94.61,94.47,94.49,5333.880397989537,78.6219,78.6468,78.5304,78.5471,5333.8804
2013-06-20 13:40:00,94.48,94.62,94.48,94.53,3590.111806339112,78.5388,78.6551,78.5388,78.5803,3590.1118
2013-06-20 13:45:00,94.57,94.68,94.52,94.62,5539.029644066058,78.6136,78.705,78.572,78.6551,5539.0296
2013-06-20 13:50:00,94.61,94.64,94.49,94.56,6667.350497486921,78.6468,78.6718,78.5471,78.6053,6667.3505
2013-06-20 13:55:00,94.55,94.61,94.45,94.61,5539.029644066058,78.5969,78.6468,78.5138,78.6468,5539.0296
2013-06-20 14:00:00,94.62,94.62,94.39,94.47,7693.096727869524,78.6551,78.6551,78.4639,78.5304,7693.0967
2013-06-20 14:05:00,94.51,94.62,94.45,94.57,9129.14145040517,78.5637,78.6551,78.5138,78.6136,9129.1415
2013-06-20 14:10:00,94.58,94.6,94.36,94.36,15386.193455739049,78.6219,78.6385,78.439,78.439,15386.1935
2013-06-20 14:15:00,94.37,94.58,94.37,94.57,18258.28290081034,78.4473,78.6219,78.4473,78.6136,18258.2829
2013-06-20 14:20:00,94.57,94.58,94.33,94.48,23592.163298799875,78.6136,78.6219,78.4141,78.5388,23592.1633
2013-06-20 14:25:00,94.45,94.57,94.32,94.32,9642.014565596472,78.5138,78.6136,78.4058,78.4058,9642.0146
2013-06-20 14:30:00,94.32,94.41,94.24,94.38,11180.633911170376,78.4058,78.4806,78.3392,78.4556,11180.6339
2013-06-20 14:35:00,94.4,94.45,94.32,94.34,8000.820596984306,78.4723,78.5138,78.4058,78.4224,8000.8206
2013-06-20 14:40:00,94.33,94.34,94.27,94.27,8308.544466099087,78.4141,78.4224,78.3642,78.3642,8308.5445
2013-06-20 14:45:00,94.29,94.31,94.26,94.27,5846.753513180839,78.3808,78.3974,78.3559,78.3642,5846.7535
2013-06-20 14:50:00,94.24,94.26,94.08,94.13,10565.186172940814,78.3392,78.3559,78.2062,78.2478,10565.1862
2013-06-20 14:55:00,94.14,94.21,93.98,94.04,18976.30526207816,78.2561,78.3143,78.1231,78.173,18976.3053
2013-06-20 15:00:00,94.05,94.13,93.99,94.02,9129.14145040517,78.1813,78.2478,78.1314,78.1564,9129.1415
2013-06-20 15:05:00,94.05,94.14,94.03,94.11,6769.925120525182,78.1813,78.2561,78.1647,78.2312,6769.9251
2013-06-20 15:10:00,94.11,94.16,94.03,94.06,8923.992204328648,78.2312,78.2727,78.1647,78.1896,8923.9922
2013-06-20 15:15:00,94.03,94.1,93.94,93.97,6872.499743563442,78.1647,78.2229,78.0899,78.1148,6872.4997
2013-06-20 15:20:00,93.93,94.0,93.84,93.89,11488.357780285158,78.0816,78.1397,78.0067,78.0483,11488.3578
2013-06-20 15:25:00,93.9,93.98,93.89,93.94,9129.14145040517,78.0566,78.1231,78.0483,78.0899,9129.1415
2013-06-20 15:30:00,93.93,93.97,93.75,93.75,13334.700994973842,78.0816,78.1148,77.9319,77.9319,13334.701
2013-06-20 15:35:00,93.76,93.84,93.71,93.71,22053.54395322597,77.9402,78.0067,77.8987,77.8987,22053.544
2013-06-20 15:40:00,93.71,93.77,93.64,93.75,21540.670838034668,77.8987,77.9486,77.8405,77.9319,21540.6708
2013-06-20 15:45:00,93.75,93.8,93.65,93.78,33541.90173351113,77.9319,77.9735,77.8488,77.9569,33541.9017
2013-06-20 15:50:00,93.78,94.09,93.78,94.03,32413.580880090263,77.9569,78.2146,77.9569,78.1647,32413.5809
2013-06-20 15:55:00,94.06,94.23,93.83,93.87,95804.69791773516,78.1896,78.3309,77.9984,78.0317,95804.6979
2013-06-21 09:30:00,94.31,94.42,94.31,94.37,265873.4229151708,78.3974,78.4889,78.3974,78.4473,265873.4229
2013-06-21 09:35:00,94.38,94.66,94.26,94.6,14257.872602318186,78.4556,78.6884,78.3559,78.6385,14257.8726
2013-06-21 09:40:00,94.57,94.77,94.52,94.77,6154.47738229562,78.6136,78.7798,78.572,78.7798,6154.4774
2013-06-21 09:45:00,94.8,94.94,94.67,94.79,11283.208534208636,78.8048,78.9211,78.6967,78.7965,11283.2085
2013-06-21 09:50:00,94.78,94.89,94.67,94.72,10257.462303826032,78.7881,78.8796,78.6967,78.7383,10257.4623
2013-06-21 09:55:00,94.69,94.91,94.67,94.67,5128.731151913016,78.7133,78.8962,78.6967,78.6967,5128.7312
2013-06-21 10:00:00,94.76,95.03,94.65,95.01,12103.80551851472,78.7715,78.996,78.6801,78.9793,12103.8055
2013-06-21 10:05:00,94.97,95.1,94.89,94.89,16206.790440045132,78.9461,79.0541,78.8796,78.8796,16206.7904
2013-06-21 10:10:00,94.87,94.89,94.76,94.76,7077.648989639963,78.863,78.8796,78.7715,78.7715,7077.649
2013-06-21 10:15:00,94.74,94.74,94.57,94.59,2769.514822033029,78.7549,78.7549,78.6136,78.6302,2769.5148
2013-06-21 10:20:00,94.59,94.63,94.5,94.5,13539.850241050364,78.6302,78.6634,78.5554,78.5554,13539.8502
2013-06-21 10:25:00,94.47,94.49,94.37,94.45,7693.096727869524,78.5304,78.5471,78.4473,78.5138,7693.0967
2013-06-21 10:30:00,94.46,94.46,94.25,94.25,9129.14145040517,78.5221,78.5221,78.3476,78.3476,9129.1415
2013-06-21 10:35:00,94.28,94.31,94.13,94.24,17232.536670427737,78.3725,78.3974,78.2478,78.3392,17232.5367
2013-06-21 10:40:00,94.19,94.23,94.06,94.19,6154.47738229562,78.2977,78.3309,78.1896,78.2977,6154.4774
2013-06-21 10:45:00,94.23,94.41,94.23,94.36,6667.350497486921,78.3309,78.4806,78.3309,78.439,6667.3505
2013-06-21 10:50:00,94.35,94.56,94.31,94.5,11180.633911170376,78.4307,78.6053,78.3974,78.5554,11180.6339
2013-06-21 10:55:00,94.53,94.53,94.38,94.43,4000.410298492153,78.5803,78.5803,78.4556,78.4972,4000.4103
2013-06-21 11:00:00,94.45,94.59,94.36,94.38,8616.268335213868,78.5138,78.6302,78.439,78.4556,8616.2683
2013-06-21 11:05:00,94.39,94.43,94.27,94.32,7487.947481793004,78.4639,78.4972,78.3642,78.4058,7487.9475
2013-06-21 11:10:00,94.32,94.35,94.1,94.13,8000.820596984306,78.4058,78.4307,78.2229,78.2478,8000.8206
2013-06-21 11:15:00,94.13,94.31,94.1,94.28,8205.969843060826,78.2478,78.3974,78.2229,78.3725,8205.9698
2013-06-21 11:20:00,94.31,94.31,94.08,94.16,3897.8356754538927,78.3974,78.3974,78.2062,78.2727,3897.8357
2013-06-21 11:25:00,94.11,94.11,93.85,93.89,9026.566827366907,78.2312,78.2312,78.0151,78.0483,9026.5668
2013-06-21 11:30:00,93.86,93.86,93.62,93.64,15693.91732485383,78.0234,78.0234,77.8239,77.8405,15693.9173
2013-06-21 11:35:00,93.69,93.9,93.67,93.67,16924.812801312954,77.882,78.0566,77.8654,77.8654,16924.8128
2013-06-21 11:40:00,93.71,93.82,93.62,93.65,5846.753513180839,77.8987,77.9901,77.8239,77.8488,5846.7535
2013-06-21 11:45:00,93.65,93.75,93.65,93.67,5436.455021027798,77.8488,77.9319,77.8488,77.8654,5436.455
2013-06-21 11:50:00,93.66,93.7,93.61,93.61,11898.656272438198,77.8571,77.8904,77.8155,77.8155,11898.6563
2013-06-21 11:55:00,93.69,93.8,93.68,93.77,7487.947481793004,77.882,77.9735,77.8737,77.9486,7487.9475
2013-06-21 12:00:00,93.79,93.95,93.79,93.94,14155.297979279923,77.9652,78.0982,77.9652,78.0899,14155.298
2013-06-21 12:05:00,93.91,93.93,93.76,93.8,46568.87885937019,78.0649,78.0816,77.9402,77.9735,46568.8789
2013-06-21 12:10:00,93.82,93.85,93.61,93.61,49748.69217355626,77.9901,78.0151,77.8155,77.8155,49748.6922
2013-06-21 12:15:00,93.66,93.67,93.61,93.63,15488.76807877731,77.8571,77.8654,77.8155,77.8322,15488.7681
2013-06-21 12:20:00,93.67,93.67,93.4,93.48,16617.088932198174,77.8654,77.8654,77.641,77.7075,16617.0889
2013-06-21 12:25:00,93.5,93.53,93.42,93.53,12616.67863370602,77.7241,77.749,77.6576,77.749,12616.6786
2013-06-21 12:30:00,93.55,93.59,93.49,93.5,5846.753513180839,77.7657,77.7989,77.7158,77.7241,5846.7535
2013-06-21 12:35:00,93.5,93.63,93.47,93.57,9026.566827366907,77.7241,77.8322,77.6992,77.7823,9026.5668
2013-06-21 12:40:00,93.59,93.74,93.54,93.66,16206.790440045132,77.7989,77.9236,77.7574,77.8571,16206.7904
2013-06-21 12:45:00,93.67,93.83,93.67,93.8,25848.805005641603,77.8654,77.9984,77.8654,77.9735,25848.805
2013-06-21 12:50:00,93.79,93.84,93.72,93.78,15386.193455739049,77.9652,78.0067,77.907,77.9569,15386.1935
2013-06-21 12:55:00,93.76,93.87,93.7,93.85,19591.753000307723,77.9402,78.0317,77.8904,78.0151,19591.753
2013-06-21 13:00:00,93.87,93.92,93.79,93.84,16617.088932198174,78.0317,78.0732,77.9652,78.0067,16617.0889
2013-06-21 13:05:00,93.84,93.93,93.78,93.93,14155.297979279923,78.0067,78.0816,77.9569,78.0816,14155.298
2013-06-21 13:10:00,93.93,93.94,93.86,93.92,13950.148733203405,78.0816,78.0899,78.0234,78.0732,13950.1487
2013-06-21 13:15:00,93.92,93.96,93.86,93.86,23387.01405272336,78.0732,78.1065,78.0234,78.0234,23387.0141
2013-06-21 13:20:00,93.86,93.87,93.75,93.75,11590.932403323415,78.0234,78.0317,77.9319,77.9319,11590.9324
2013-06-21 13:25:00,93.78,93.84,93.72,93.82,13026.977125859064,77.9569,78.0067,77.907,77.9901,13026.9771
2013-06-21 13:30:00,93.83,93.96,93.8,93.9,11283.208534208636,77.9984,78.1065,77.9735,78.0566,11283.2085
2013-06-21 13:35:00,93.89,93.89,93.81,93.85,6769.925120525182,78.0483,78.0483,77.9818,78.0151,6769.9251
2013-06-21 13:40:00,93.88,93.9,93.8,93.89,8616.268335213868,78.04,78.0566,77.9735,78.0483,8616.2683
2013-06-21 13:45:00,93.87,93.87,93.73,93.8,13847.574110165144,78.0317,78.0317,77.9153,77.9735,13847.5741
2013-06-21 13:50:00,93.79,93.83,93.63,93.67,9744.58918863473,77.9652,77.9984,77.8322,77.8654,9744.5892
2013-06-21 13:55:00,93.69,93.69,93.54,93.59,6667.350497486921,77.882,77.882,77.7574,77.7989,6667.3505
2013-06-21 14:00:00,93.59,93.69,93.57,93.58,4410.708790645194,77.7989,77.882,77.7823,77.7906,4410.7088
2013-06-21 14:05:00,93.58,93.6,93.5,93.57,8103.395220022566,77.7906,77.8072,77.7241,77.7823,8103.3952
2013-06-21 14:10:00,93.58,93.64,93.56,93.6,16617.088932198174,77.7906,77.8405,77.774,77.8072,16617.0889
2013-06-21 14:15:00,93.6,93.71,93.57,93.71,9436.86531951995,77.8072,77.8987,77.7823,77.8987,9436.8653
2013-06-21 14:20:00,93.71,93.71,93.57,93.64,16104.215817006872,77.8987,77.8987,77.7823,77.8405,16104.2158
2013-06-21 14:25:00,93.65,93.74,93.58,93.7,18360.8575238486,77.8488,77.9236,77.7906,77.8904,18360.8575
2013-06-21 14:30:00,93.69,93.74,93.63,93.73,21438.09621499641,77.882,77.9236,77.8322,77.9153,21438.0962
2013-06-21 14:35:00,93.74,93.77,93.66,93.73,15078.46958662427,77.9236,77.9486,77.8571,77.9153,15078.4696
2013-06-21 14:40:00,93.72,93.74,93.62,93.69,17847.984408657296,77.907,77.9236,77.8239,77.882,17847.9844
2013-06-21 14:45:00,93.7,93.82,93.7,93.75,20002.051492460763,77.8904,77.9901,77.8904,77.9319,20002.0515
2013-06-21 14:50:00,93.75,93.8,93.71,93.76,12001.23089547646,77.9319,77.9735,77.8987,77.9402,12001.2309
2013-06-21 14:55:00,93.78,93.95,93.74,93.93,15899.06657093035,77.9569,78.0982,77.9236,78.0816,15899.0666
2013-06-21 15:00:00,93.91,93.95,93.83,93.95,11078.059288132115,78.0649,78.0982,77.9984,78.0982,11078.0593
2013-06-21 15:05:00,93.96,94.06,93.87,94.01,16719.663555236435,78.1065,78.1896,78.0317,78.1481,16719.6636
2013-06-21 15:10:00,94.02,94.11,94.0,94.05,19489.17837726946,78.1564,78.2312,78.1397,78.1813,19489.1784
2013-06-21 15:15:00,94.06,94.12,93.97,93.99,15591.34270181557,78.1896,78.2395,78.1148,78.1314,15591.3427
2013-06-21 15:20:00,93.98,94.12,93.98,94.09,16309.365063083393,78.1231,78.2395,78.1231,78.2146,16309.3651
2013-06-21 15:25:00,94.09,94.13,94.0,94.13,18053.13365473381,78.2146,78.2478,78.1397,78.2478,18053.1337
2013-06-21 15:30:00,94.12,94.16,94.03,94.03,11693.507026361678,78.2395,78.2727,78.1647,78.1647,11693.507
2013-06-21 15:35:00,94.0,94.06,93.92,93.92,15078.46958662427,78.1397,78.1896,78.0732,78.0732,15078.4696
2013-06-21 15:40:00,93.95,93.96,93.76,93.76,16104.215817006872,78.0982,78.1065,77.9402,77.9402,16104.2158
2013-06-21 15:45:00,93.78,93.83,93.64,93.83,19694.327623345984,77.9569,77.9984,77.8405,77.9984,19694.3276
2013-06-21 15:50:00,93.81,93.85,93.68,93.8,29541.491435018976,77.9818,78.0151,77.8737,77.9735,29541.4914
2013-06-21 15:55:00,93.8,93.81,93.44,93.61,167504.3594214791,77.9735,77.9818,77.6742,77.8155,167504.3594
2013-06-24 09:30:00,93.06,93.2,92.47,92.93,28105.44671248333,77.3583,77.4747,76.8679,77.2503,28105.4467
2013-06-24 09:35:00,92.94,93.03,92.77,92.82,16411.939686121652,77.2586,77.3334,77.1173,77.1588,16411.9397
2013-06-24 09:40:00,92.86,93.02,92.79,93.02,10154.887680787771,77.1921,77.3251,77.1339,77.3251,10154.8877
2013-06-24 09:45:00,93.01,93.01,92.84,92.86,12308.95476459124,77.3168,77.3168,77.1755,77.1921,12308.9548
2013-06-24 09:50:00,92.9,92.92,92.25,92.4,32413.580880090263,77.2253,77.242,76.685,76.8097,32413.5809
2013-06-24 09:55:00,92.39,92.41,92.19,92.28,19796.902246384245,76.8014,76.818,76.6351,76.71,19796.9022
2013-06-24 10:00:00,92.28,92.29,91.96,92.05,21232.94696891989,76.71,76.7183,76.4439,76.5188,21232.947
2013-06-24 10:05:00,92.02,92.16,92.01,92.06,12924.402502820802,76.4938,76.6102,76.4855,76.5271,12924.4025
2013-06-24 10:10:00,92.06,92.1,92.0,92.09,9129.14145040517,76.5271,76.5603,76.4772,76.552,9129.1415
2013-06-24 10:15:00,92.05,92.19,92.03,92.14,8103.395220022566,76.5188,76.6351,76.5021,76.5936,8103.3952
2013-06-24 10:20:00,92.16,92.16,91.96,92.04,6257.0520053338805,76.6102,76.6102,76.4439,76.5104,6257.052
2013-06-24 10:25:00,91.98,92.07,91.94,92.03,10770.335419017334,76.4606,76.5354,76.4273,76.5021,10770.3354
2013-06-24 10:30:00,92.03,92.15,91.88,91.96,16206.790440045132,76.5021,76.6019,76.3774,76.4439,16206.7904
2013-06-24 10:35:00,91.96,92.21,91.96,92.19,15283.61883270079,76.4439,76.6518,76.4439,76.6351,15283.6188
2013-06-24 10:40:00,92.22,92.43,92.19,92.39,13539.850241050364,76.6601,76.8346,76.6351,76.8014,13539.8502
2013-06-24 10:45:00,92.39,92.51,92.29,92.45,9129.14145040517,76.8014,76.9011,76.7183,76.8513,9129.1415
2013-06-24 10:50:00,92.47,92.47,92.28,92.33,8411.119089137346,76.8679,76.8679,76.71,76.7515,8411.1191
2013-06-24 10:55:00,92.35,92.45,92.28,92.32,13334.700994973842,76.7681,76.8513,76.71,76.7432,13334.701
2013-06-24 11:00:00,92.32,92.51,92.32,92.48,11488.357780285158,76.7432,76.9011,76.7432,76.8762,11488.3578
2013-06-24 11:05:00,92.46,92.65,92.42,92.57,9847.163811672992,76.8596,77.0175,76.8263,76.951,9847.1638
2013-06-24 11:10:00,92.59,92.61,92.46,92.48,8616.268335213868,76.9676,76.9843,76.8596,76.8762,8616.2683
2013-06-24 11:15:00,92.43,92.53,92.38,92.46,7693.096727869524,76.8346,76.9178,76.7931,76.8596,7693.0967
2013-06-24 11:20:00,92.45,92.45,92.28,92.33,10667.760795979077,76.8513,76.8513,76.71,76.7515,10667.7608
2013-06-24 11:25:00,92.33,92.46,92.33,92.42,11180.633911170376,76.7515,76.8596,76.7515,76.8263,11180.6339
2013-06-24 11:30:00,92.42,92.69,92.42,92.64,11385.783157246897,76.8263,77.0508,76.8263,77.0092,11385.7832
2013-06-24 11:35:00,92.66,92.7,92.54,92.63,9231.71607344343,77.0258,77.0591,76.9261,77.0009,9231.7161
2013-06-24 11:40:00,92.6,92.72,92.49,92.67,10565.186172940814,76.976,77.0757,76.8845,77.0341,10565.1862
2013-06-24 11:45:00,92.65,92.86,92.65,92.86,10770.335419017334,77.0175,77.1921,77.0175,77.1921,10770.3354
2013-06-24 11:50:00,92.86,93.12,92.86,93.03,11590.932403323415,77.1921,77.4082,77.1921,77.3334,11590.9324
2013-06-24 11:55:00,93.04,93.16,92.96,93.11,6769.925120525182,77.3417,77.4415,77.2752,77.3999,6769.9251
2013-06-24 12:00:00,93.1,93.21,92.96,93.01,15796.491947892093,77.3916,77.483,77.2752,77.3168,15796.4919
2013-06-24 12:05:00,92.97,92.99,92.84,92.88,5539.029644066058,77.2835,77.3002,77.1755,77.2087,5539.0296
2013-06-24 12:10:00,92.9,92.95,92.78,92.91,8103.395220022566,77.2253,77.2669,77.1256,77.2337,8103.3952
2013-06-24 12:15:00,92.94,92.95,92.83,92.85,4102.984921530413,77.2586,77.2669,77.1672,77.1838,4102.9849
2013-06-24 12:20:00,92.85,92.88,92.77,92.81,4923.581905836496,77.1838,77.2087,77.1173,77.1505,4923.5819
2013-06-24 12:25:00,92.86,93.12,92.82,93.07,8205.969843060826,77.1921,77.4082,77.1588,77.3667,8205.9698
2013-06-24 12:30:00,93.11,93.17,93.08,93.15,8205.969843060826,77.3999,77.4498,77.375,77.4332,8205.9698
2013-06-24 12:35:00,93.14,93.23,93.04,93.08,6975.074366601702,77.4248,77.4997,77.3417,77.375,6975.0744
2013-06-24 12:40:00,93.11,93.29,93.08,93.29,8616.268335213868,77.3999,77.5495,77.375,77.5495,8616.2683
2013-06-24 12:45:00,93.26,93.26,93.1,93.12,7590.522104831264,77.5246,77.5246,77.3916,77.4082,7590.5221
2013-06-24 12:50:00,93.07,93.18,93.04,93.17,4513.283413683455,77.3667,77.4581,77.3417,77.4498,4513.2834
2013-06-24 12:55:00,93.18,93.3,93.13,93.3,8513.693712175607,77.4581,77.5579,77.4165,77.5579,8513.6937
2013-06-24 13:00:00,93.3,93.41,93.22,93.3,4923.581905836496,77.5579,77.6493,77.4914,77.5579,4923.5819
2013-06-24 13:05:00,93.31,93.32,93.19,93.25,6769.925120525182,77.5662,77.5745,77.4664,77.5163,6769.9251
2013-06-24 13:10:00,93.24,93.54,93.2,93.5,8718.842958252128,77.508,77.7574,77.4747,77.7241,8718.843
2013-06-24 13:15:00,93.5,93.75,93.41,93.69,14975.894963586008,77.7241,77.9319,77.6493,77.882,14975.895
2013-06-24 13:20:00,93.73,93.81,93.68,93.77,9949.738434711251,77.9153,77.9818,77.8737,77.9486,9949.7384
2013-06-24 13:25:00,93.77,93.79,93.56,93.67,21027.797722843367,77.9486,77.9652,77.774,77.8654,21027.7977
2013-06-24 13:30:00,93.65,93.79,93.62,93.76,9231.71607344343,77.8488,77.9652,77.8239,77.9402,9231.7161
2013-06-24 13:35:00,93.77,93.84,93.71,93.76,8718.842958252128,77.9486,78.0067,77.8987,77.9402,8718.843
2013-06-24 13:40:00,93.77,93.98,93.74,93.93,8103.395220022566,77.9486,78.1231,77.9236,78.0816,8103.3952
2013-06-24 13:45:00,93.97,93.99,93.89,93.92,11693.507026361678,78.1148,78.1314,78.0483,78.0732,11693.507
2013-06-24 13:50:00,93.91,93.92,93.84,93.91,18976.30526207816,78.0649,78.0732,78.0067,78.0649,18976.3053
2013-06-24 13:55:00,93.91,93.96,93.88,93.92,9334.29069648169,78.0649,78.1065,78.04,78.0732,9334.2907
2013-06-24 14:00:00,93.92,94.04,93.83,94.04,10154.887680787771,78.0732,78.173,77.9984,78.173,10154.8877
2013-06-24 14:05:00,94.04,94.21,94.04,94.21,5641.604267104318,78.173,78.3143,78.173,78.3143,5641.6043
2013-06-24 14:10:00,94.2,94.25,94.11,94.21,14257.872602318186,78.306,78.3476,78.2312,78.3143,14257.8726
2013-06-24 14:15:00,94.19,94.27,94.19,94.26,16001.641193968611,78.2977,78.3642,78.2977,78.3559,16001.6412
2013-06-24 14:20:00,94.29,94.42,94.29,94.35,18771.15601600164,78.3808,78.4889,78.3808,78.4307,18771.156
2013-06-24 14:25:00,94.32,94.48,94.32,94.41,11488.357780285158,78.4058,78.5388,78.4058,78.4806,11488.3578
2013-06-24 14:30:00,94.43,94.64,94.4,94.6,25233.35726741204,78.4972,78.6718,78.4723,78.6385,25233.3573
2013-06-24 14:35:00,94.61,94.77,94.52,94.73,33952.20022566417,78.6468,78.7798,78.572,78.7466,33952.2002
2013-06-24 14:40:00,94.77,94.81,94.63,94.74,14155.297979279923,78.7798,78.8131,78.6634,78.7549,14155.298
2013-06-24 14:45:00,94.72,94.79,94.6,94.78,10975.484665093856,78.7383,78.7965,78.6385,78.7881,10975.4847
2013-06-24 14:50:00,94.77,94.82,94.68,94.8,18668.58139296338,78.7798,78.8214,78.705,78.8048,18668.5814
2013-06-24 14:55:00,94.76,94.84,94.69,94.84,41234.99846138065,78.7715,78.838,78.7133,78.838,41234.9985
2013-06-24 15:00:00,94.8,95.01,94.8,94.95,30977.53615755462,78.8048,78.9793,78.8048,78.9295,30977.5362
2013-06-24 15:05:00,94.96,95.05,94.96,95.03,39388.65524669197,78.9378,79.0126,78.9378,78.996,39388.6552
2013-06-24 15:10:00,95.03,95.13,95.03,95.05,36926.86429377372,78.996,79.0791,78.996,79.0126,36926.8643
2013-06-24 15:15:00,95.05,95.11,95.01,95.04,53543.95322597189,79.0126,79.0625,78.9793,79.0043,53543.9532
2013-06-24 15:20:00,95.04,95.1,94.96,95.0,25848.805005641603,79.0043,79.0541,78.9378,78.971,25848.805
2013-06-24 15:25:00,94.99,95.02,94.83,94.85,25848.805005641603,78.9627,78.9876,78.8297,78.8463,25848.805
2013-06-24 15:30:00,94.85,94.92,94.83,94.84,35901.11806339111,78.8463,78.9045,78.8297,78.838,35901.1181
2013-06-24 15:35:00,94.84,95.1,94.84,95.08,40619.55072315109,78.838,79.0541,78.838,79.0375,40619.5507
2013-06-24 15:40:00,95.07,95.1,95.04,95.08,35388.24494819981,79.0292,79.0541,79.0043,79.0375,35388.2449
2013-06-24 15:45:00,95.06,95.09,94.97,95.06,86778.13109036825,79.0209,79.0458,78.9461,79.0209,86778.1311
2013-06-24 15:50:00,95.06,95.31,95.02,95.3,124012.71925325674,79.0209,79.2287,78.9876,79.2204,124012.7193
2013-06-24 15:55:00,95.29,95.31,95.13,95.25,242999.28197763872,79.2121,79.2287,79.0791,79.1788,242999.282
2013-06-25 09:30:00,96.13,96.13,95.57,95.63,26259.103497794644,79.9104,79.9104,79.4448,79.4947,26259.1035
2013-06-25 09:35:00,95.64,95.84,95.61,95.84,21335.52159195815,79.503,79.6693,79.4781,79.6693,21335.5216
2013-06-25 09:40:00,95.78,95.95,95.77,95.87,13026.977125859064,79.6194,79.7607,79.6111,79.6942,13026.9771
2013-06-25 09:45:00,95.93,95.93,95.62,95.74,22156.11857626423,79.7441,79.7441,79.4864,79.5862,22156.1186
2013-06-25 09:50:00,95.66,95.74,95.27,95.3,14155.297979279923,79.5197,79.5862,79.1955,79.2204,14155.298
2013-06-25 09:55:00,95.31,95.33,95.1,95.25,11898.656272438198,79.2287,79.2453,79.0541,79.1788,11898.6563
2013-06-25 10:00:00,95.3,95.37,95.1,95.37,24310.1856600677,79.2204,79.2786,79.0541,79.2786,24310.1857
2013-06-25 10:05:00,95.35,95.39,95.09,95.38,16001.641193968611,79.262,79.2952,79.0458,79.2869,16001.6412
2013-06-25 10:10:00,95.36,95.43,95.28,95.39,29438.916811980715,79.2703,79.3285,79.2038,79.2952,29438.9168
2013-06-25 10:15:00,95.37,95.41,95.17,95.27,30874.96153451636,79.2786,79.3118,79.1123,79.1955,30874.9615
2013-06-25 10:20:00,95.28,95.41,95.14,95.41,11898.656272438198,79.2038,79.3118,79.0874,79.3118,11898.6563
2013-06-25 10:25:00,95.41,95.46,95.22,95.22,18668.58139296338,79.3118,79.3534,79.1539,79.1539,18668.5814
2013-06-25 10:30:00,95.21,95.26,95.01,95.02,14668.171094471229,79.1456,79.1871,78.9793,78.9876,14668.1711
2013-06-25 10:35:00,95.02,95.34,94.98,95.27,17129.962047389476,78.9876,79.2537,78.9544,79.1955,17129.962
2013-06-25 10:40:00,95.22,95.3,95.08,95.08,7795.671350907785,79.1539,79.2204,79.0375,79.0375,7795.6714
2013-06-25 10:45:00,95.1,95.43,95.09,95.43,11078.059288132115,79.0541,79.3285,79.0458,79.3285,11078.0593
2013-06-25 10:50:00,95.43,95.5,95.34,95.45,8821.417581290389,79.3285,79.3867,79.2537,79.3451,8821.4176
2013-06-25 10:55:00,95.45,95.56,95.45,95.54,10052.313057749512,79.3451,79.4365,79.3451,79.4199,10052.3131
2013-06-25 11:00:00,95.5,95.54,95.39,95.48,13744.999487126885,79.3867,79.4199,79.2952,79.37,13744.9995
2013-06-25 11:05:00,95.49,95.55,95.43,95.55,9334.29069648169,79.3783,79.4282,79.3285,79.4282,9334.2907
2013-06-25 11:10:00,95.55,95.6,95.39,95.58,14463.021848394706,79.4282,79.4698,79.2952,79.4532,14463.0218
2013-06-25 11:15:00,95.57,95.61,95.51,95.56,19796.902246384245,79.4448,79.4781,79.395,79.4365,19796.9022
2013-06-25 11:20:00,95.57,95.74,95.54,95.66,29233.767565904192,79.4448,79.5862,79.4199,79.5197,29233.7676
2013-06-25 11:25:00,95.66,95.82,95.58,95.67,26361.678120832905,79.5197,79.6527,79.4532,79.528,26361.6781
2013-06-25 11:30:00,95.64,95.67,95.48,95.49,13232.126371935585,79.503,79.528,79.37,79.3783,13232.1264
2013-06-25 11:35:00,95.48,95.56,95.42,95.43,9436.86531951995,79.37,79.4365,79.3202,79.3285,9436.8653
2013-06-25 11:40:00,95.42,95.54,95.42,95.48,18566.00676992512,79.3202,79.4199,79.3202,79.37,18566.0068
2013-06-25 11:45:00,95.48,95.48,95.38,95.45,22463.84244537901,79.37,79.37,79.2869,79.3451,22463.8424
2013-06-25 11:50:00,95.46,95.49,95.44,95.48,12924.402502820802,79.3534,79.3783,79.3368,79.37,12924.4025
2013-06-25 11:55:00,95.47,95.63,95.47,95.61,13847.574110165144,79.3617,79.4947,79.3617,79.4781,13847.5741
2013-06-25 12:00:00,95.61,95.63,95.48,95.51,10975.484665093856,79.4781,79.4947,79.37,79.395,10975.4847
2013-06-25 12:05:00,95.48,95.54,95.46,95.47,4513.283413683455,79.37,79.4199,79.3534,79.3617,4513.2834
2013-06-25 12:10:00,95.48,95.5,95.44,95.47,14052.723356241666,79.37,79.3867,79.3368,79.3617,14052.7234
2013-06-25 12:15:00,95.47,95.54,95.45,95.52,10052.313057749512,79.3617,79.4199,79.3451,79.4033,10052.3131
2013-06-25 12:20:00,95.48,95.5,95.44,95.5,4308.134167606934,79.37,79.3867,79.3368,79.3867,4308.1342
2013-06-25 12:25:00,95.5,95.51,95.47,95.49,5539.029644066058,79.3867,79.395,79.3617,79.3783,5539.0296
2013-06-25 12:30:00,95.52,95.73,95.52,95.7,6051.902759257359,79.4033,79.5778,79.4033,79.5529,6051.9028
2013-06-25 12:35:00,95.73,95.73,95.5,95.56,13026.977125859064,79.5778,79.5778,79.3867,79.4365,13026.9771
2013-06-25 12:40:00,95.55,95.58,95.52,95.58,12821.82787978254,79.4282,79.4532,79.4033,79.4532,12821.8279
2013-06-25 12:45:00,95.54,95.59,95.52,95.57,5641.604267104318,79.4199,79.4615,79.4033,79.4448,5641.6043
2013-06-25 12:50:00,95.55,95.59,95.54,95.57,14770.745717509488,79.4282,79.4615,79.4199,79.4448,14770.7457
2013-06-25 12:55:00,95.54,95.57,95.52,95.56,6564.775874448661,79.4199,79.4448,79.4033,79.4365,6564.7759
2013-06-25 13:00:00,95.54,95.68,95.53,95.62,8513.693712175607,79.4199,79.5363,79.4116,79.4864,8513.6937
2013-06-25 13:05:00,95.62,95.63,95.53,95.54,13847.574110165144,79.4864,79.4947,79.4116,79.4199,13847.5741
2013-06-25 13:10:00,95.54,95.6,95.53,95.59,11180.633911170376,79.4199,79.4698,79.4116,79.4615,11180.6339
2013-06-25 13:15:00,95.58,95.6,95.53,95.56,9539.43994255821,79.4532,79.4698,79.4116,79.4365,9539.4399
2013-06-25 13:20:00,95.54,95.58,95.5,95.56,21950.969330187712,79.4199,79.4532,79.3867,79.4365,21950.9693
2013-06-25 13:25:00,95.57,95.58,95.54,95.57,9026.566827366907,79.4448,79.4532,79.4199,79.4448,9026.5668
2013-06-25 13:30:00,95.56,95.61,95.52,95.57,15693.91732485383,79.4365,79.4781,79.4033,79.4448,15693.9173
2013-06-25 13:35:00,95.61,95.65,95.56,95.64,5539.029644066058,79.4781,79.5113,79.4365,79.503,5539.0296
2013-06-25 13:40:00,95.62,95.75,95.54,95.73,7795.671350907785,79.4864,79.5945,79.4199,79.5778,7795.6714
2013-06-25 13:45:00,95.72,95.83,95.7,95.79,11283.208534208636,79.5695,79.661,79.5529,79.6277,11283.2085
2013-06-25 13:50:00,95.82,95.83,95.75,95.82,14975.894963586008,79.6527,79.661,79.5945,79.6527,14975.895
2013-06-25 13:55:00,95.8,95.8,95.7,95.72,20514.924607652065,79.636,79.636,79.5529,79.5695,20514.9246
2013-06-25 14:00:00,95.71,95.74,95.59,95.62,16001.641193968611,79.5612,79.5862,79.4615,79.4864,16001.6412
2013-06-25 14:05:00,95.61,95.63,95.42,95.47,12411.5293876295,79.4781,79.4947,79.3202,79.3617,12411.5294
2013-06-25 14:10:00,95.5,95.53,95.44,95.51,9539.43994255821,79.3867,79.4116,79.3368,79.395,9539.4399
2013-06-25 14:15:00,95.52,95.61,95.52,95.59,6051.902759257359,79.4033,79.4781,79.4033,79.4615,6051.9028
2013-06-25 14:20:00,95.59,95.6,95.4,95.46,12001.23089547646,79.4615,79.4698,79.3035,79.3534,12001.2309
2013-06-25 14:25:00,95.48,95.49,95.44,95.47,9231.71607344343,79.37,79.3783,79.3368,79.3617,9231.7161
2013-06-25 14:30:00,95.5,95.6,95.46,95.6,11488.357780285158,79.3867,79.4698,79.3534,79.4698,11488.3578
2013-06-25 14:35:00,95.58,95.65,95.55,95.55,9436.86531951995,79.4532,79.5113,79.4282,79.4282,9436.8653
2013-06-25 14:40:00,95.55,95.55,95.47,95.47,5846.753513180839,79.4282,79.4282,79.3617,79.3617,5846.7535
2013-06-25 14:45:00,95.47,95.49,95.44,95.46,6872.499743563442,79.3617,79.3783,79.3368,79.3534,6872.4997
2013-06-25 14:50:00,95.44,95.47,95.44,95.45,8205.969843060826,79.3368,79.3617,79.3368,79.3451,8205.9698
2013-06-25 14:55:00,95.47,95.53,95.45,95.48,11590.932403323415,79.3617,79.4116,79.3451,79.37,11590.9324
2013-06-25 15:00:00,95.47,95.55,95.46,95.51,7693.096727869524,79.3617,79.4282,79.3534,79.395,7693.0967
2013-06-25 15:05:00,95.54,95.6,95.5,95.58,12001.23089547646,79.4199,79.4698,79.3867,79.4532,12001.2309
2013-06-25 15:10:00,95.58,95.59,95.49,95.5,8205.969843060826,79.4532,79.4615,79.3783,79.3867,8205.9698
2013-06-25 15:15:00,95.51,95.6,95.5,95.54,10154.887680787771,79.395,79.4698,79.3867,79.4199,10154.8877
2013-06-25 15:20:00,95.54,95.58,95.52,95.56,8103.395220022566,79.4199,79.4532,79.4033,79.4365,8103.3952
2013-06-25 15:25:00,95.56,95.66,95.56,95.64,12001.23089547646,79.4365,79.5197,79.4365,79.503,12001.2309
2013-06-25 15:30:00,95.66,95.73,95.58,95.72,15386.193455739049,79.5197,79.5778,79.4532,79.5695,15386.1935
2013-06-25 15:35:00,95.72,95.78,95.69,95.78,15693.91732485383,79.5695,79.6194,79.5446,79.6194,15693.9173
2013-06-25 15:40:00,95.77,95.77,95.66,95.73,20720.073853728587,79.6111,79.6111,79.5197,79.5778,20720.0739
2013-06-25 15:45:00,95.71,95.73,95.56,95.57,34567.64796389373,79.5612,79.5778,79.4365,79.4448,34567.648
2013-06-25 15:50:00,95.57,95.61,95.51,95.59,23899.887167914658,79.4448,79.4781,79.395,79.4615,23899.8872
2013-06-25 15:55:00,95.58,95.68,95.49,95.56,68109.54969740486,79.4532,79.5363,79.3783,79.4365,68109.5497
2013-06-26 09:30:00,96.4,96.81,96.38,96.76,21745.82008411119,80.1348,80.4756,80.1182,80.4341,21745.8201
2013-06-26 09:35:00,96.72,96.79,96.55,96.68,9026.566827366907,80.4008,80.459,80.2595,80.3676,9026.5668
2013-06-26 09:40:00,96.72,96.79,96.62,96.72,28105.44671248333,80.4008,80.459,80.3177,80.4008,28105.4467
2013-06-26 09:45:00,96.73,96.74,96.53,96.61,11488.357780285158,80.4091,80.4174,80.2429,80.3094,11488.3578
2013-06-26 09:50:00,96.66,96.81,96.59,96.78,8513.693712175607,80.3509,80.4756,80.2927,80.4507,8513.6937
2013-06-26 09:55:00,96.79,96.86,96.68,96.77,8718.842958252128,80.459,80.5172,80.3676,80.4424,8718.843
2013-06-26 10:00:00,96.77,96.85,96.77,96.78,11180.633911170376,80.4424,80.5089,80.4424,80.4507,11180.6339
2013-06-26 10:05:00,96.78,96.79,96.63,96.72,9026.566827366907,80.4507,80.459,80.326,80.4008,9026.5668
2013-06-26 10:10:00,96.7,96.7,96.61,96.67,8718.842958252128,80.3842,80.3842,80.3094,80.3592,8718.843
2013-06-26 10:15:00,96.61,96.67,96.57,96.63,7898.245973946045,80.3094,80.3592,80.2761,80.326,7898.246
2013-06-26 10:20:00,96.59,96.74,96.53,96.64,4308.134167606934,80.2927,80.4174,80.2429,80.3343,4308.1342
2013-06-26 10:25:00,96.63,96.67,96.5,96.53,4718.432659759975,80.326,80.3592,80.2179,80.2429,4718.4327
2013-06-26 10:30:00,96.55,96.59,96.52,96.59,10052.313057749512,80.2595,80.2927,80.2346,80.2927,10052.3131
2013-06-26 10:35:00,96.58,96.74,96.58,96.74,3692.686429377372,80.2844,80.4174,80.2844,80.4174,3692.6864
2013-06-26 10:40:00,96.76,96.88,96.7,96.87,7693.096727869524,80.4341,80.5338,80.3842,80.5255,7693.0967
2013-06-26 10:45:00,96.86,96.91,96.79,96.85,4718.432659759975,80.5172,80.5588,80.459,80.5089,4718.4327
2013-06-26 10:50:00,96.8,96.83,96.7,96.7,4615.858036721715,80.4673,80.4922,80.3842,80.3842,4615.858
2013-06-26 10:55:00,96.75,96.75,96.59,96.6,4821.007282798236,80.4257,80.4257,80.2927,80.3011,4821.0073
2013-06-26 11:00:00,96.61,96.62,96.5,96.55,13129.551748897322,80.3094,80.3177,80.2179,80.2595,13129.5517
2013-06-26 11:05:00,96.55,96.55,96.46,96.51,14873.320340547749,80.2595,80.2595,80.1847,80.2262,14873.3203
2013-06-26 11:10:00,96.52,96.64,96.46,96.64,9847.163811672992,80.2346,80.3343,80.1847,80.3343,9847.1638
2013-06-26 11:15:00,96.64,96.82,96.61,96.72,11590.932403323415,80.3343,80.4839,80.3094,80.4008,11590.9324
2013-06-26 11:20:00,96.75,96.77,96.64,96.71,5333.880397989537,80.4257,80.4424,80.3343,80.3925,5333.8804
2013-06-26 11:25:00,96.67,96.76,96.64,96.71,6564.775874448661,80.3592,80.4341,80.3343,80.3925,6564.7759
2013-06-26 11:30:00,96.68,96.77,96.59,96.74,8308.544466099087,80.3676,80.4424,80.2927,80.4174,8308.5445
2013-06-26 11:35:00,96.75,96.75,96.61,96.65,6769.925120525182,80.4257,80.4257,80.3094,80.3426,6769.9251
2013-06-26 11:40:00,96.72,96.79,96.63,96.66,8513.693712175607,80.4008,80.459,80.326,80.3509,8513.6937
2013-06-26 11:45:00,96.67,96.85,96.65,96.85,8616.268335213868,80.3592,80.5089,80.3426,80.5089,8616.2683
2013-06-26 11:50:00,96.87,96.9,96.79,96.8,12924.402502820802,80.5255,80.5504,80.459,80.4673,12924.4025
2013-06-26 11:55:00,96.79,96.79,96.62,96.62,6564.775874448661,80.459,80.459,80.3177,80.3177,6564.7759
2013-06-26 12:00:00,96.62,96.9,96.61,96.9,10360.036926864292,80.3177,80.5504,80.3094,80.5504,10360.0369
2013-06-26 12:05:00,96.9,96.9,96.79,96.79,6769.925120525182,80.5504,80.5504,80.459,80.459,6769.9251
2013-06-26 12:10:00,96.84,96.89,96.81,96.87,8000.820596984306,80.5006,80.5421,80.4756,80.5255,8000.8206
2013-06-26 12:15:00,96.89,97.01,96.89,96.99,10770.335419017334,80.5421,80.6419,80.5421,80.6253,10770.3354
2013-06-26 12:20:00,96.98,97.01,96.91,96.92,5949.328136219099,80.6169,80.6419,80.5588,80.5671,5949.3281
2013-06-26 12:25:00,96.92,97.0,96.9,96.92,5744.178890142579,80.5671,80.6336,80.5504,80.5671,5744.1789
2013-06-26 12:30:00,96.92,96.92,96.79,96.84,8923.992204328648,80.5671,80.5671,80.459,80.5006,8923.9922
2013-06-26 12:35:00,96.82,96.99,96.82,96.99,10770.335419017334,80.4839,80.6253,80.4839,80.6253,10770.3354
2013-06-26 12:40:00,96.97,97.06,96.97,97.02,9334.29069648169,80.6086,80.6834,80.6086,80.6502,9334.2907
2013-06-26 12:45:00,97.03,97.09,97.03,97.04,8411.119089137346,80.6585,80.7084,80.6585,80.6668,8411.1191
2013-06-26 12:50:00,97.06,97.1,97.06,97.08,4821.007282798236,80.6834,80.7167,80.6834,80.7001,4821.0073
2013-06-26 12:55:00,97.07,97.08,97.02,97.08,9026.566827366907,80.6918,80.7001,80.6502,80.7001,9026.5668
2013-06-26 13:00:00,97.07,97.15,97.04,97.04,8205.969843060826,80.6918,80.7583,80.6668,80.6668,8205.9698
2013-06-26 13:05:00,97.08,97.21,97.06,97.13,4718.432659759975,80.7001,80.8081,80.6834,80.7416,4718.4327
2013-06-26 13:10:00,97.15,97.24,97.1,97.24,4000.410298492153,80.7583,80.8331,80.7167,80.8331,4000.4103
2013-06-26 13:15:00,97.23,97.33,97.21,97.3,28208.02133552159,80.8248,80.9079,80.8081,80.8829,28208.0213
2013-06-26 13:20:00,97.29,97.34,97.28,97.33,10154.887680787771,80.8746,80.9162,80.8663,80.9079,10154.8877
2013-06-26 13:25:00,97.33,97.36,97.22,97.26,8000.820596984306,80.9079,80.9328,80.8164,80.8497,8000.8206
2013-06-26 13:30:00,97.23,97.26,97.12,97.15,13950.148733203405,80.8248,80.8497,80.7333,80.7583,13950.1487
2013-06-26 13:35:00,97.15,97.26,97.15,97.19,10872.910042055595,80.7583,80.8497,80.7583,80.7915,10872.91
2013-06-26 13:40:00,97.18,97.18,97.03,97.07,8616.268335213868,80.7832,80.7832,80.6585,80.6918,8616.2683
2013-06-26 13:45:00,97.08,97.16,97.08,97.15,5539.029644066058,80.7001,80.7666,80.7001,80.7583,5539.0296
2013-06-26 13:50:00,97.13,97.16,97.04,97.09,8103.395220022566,80.7416,80.7666,80.6668,80.7084,8103.3952
2013-06-26 13:55:00,97.08,97.12,97.07,97.12,2154.067083803467,80.7001,80.7333,80.6918,80.7333,2154.0671
2013-06-26 14:00:00,97.12,97.18,97.04,97.07,10052.313057749512,80.7333,80.7832,80.6668,80.6918,10052.3131
2013-06-26 14:05:00,97.12,97.12,96.98,97.03,5231.305774951277,80.7333,80.7333,80.6169,80.6585,5231.3058
2013-06-26 14:10:00,97.02,97.02,96.96,96.96,5333.880397989537,80.6502,80.6502,80.6003,80.6003,5333.8804
2013-06-26 14:15:00,96.96,97.0,96.95,96.95,5333.880397989537,80.6003,80.6336,80.592,80.592,5333.8804
2013-06-26 14:20:00,96.95,97.01,96.94,97.01,9231.71607344343,80.592,80.6419,80.5837,80.6419,9231.7161
2013-06-26 14:25:00,97.02,97.07,97.02,97.05,7693.096727869524,80.6502,80.6918,80.6502,80.6751,7693.0967
2013-06-26 14:30:00,97.05,97.06,97.01,97.03,7590.522104831264,80.6751,80.6834,80.6419,80.6585,7590.5221
2013-06-26 14:35:00,97.06,97.08,97.01,97.06,7795.671350907785,80.6834,80.7001,80.6419,80.6834,7795.6714
2013-06-26 14:40:00,97.06,97.12,97.03,97.08,4821.007282798236,80.6834,80.7333,80.6585,80.7001,4821.0073
2013-06-26 14:45:00,97.1,97.1,97.04,97.06,4308.134167606934,80.7167,80.7167,80.6668,80.6834,4308.1342
2013-06-26 14:50:00,97.09,97.21,97.07,97.2,9539.43994255821,80.7084,80.8081,80.6918,80.7998,9539.4399
2013-06-26 14:55:00,97.2,97.2,97.13,97.16,9539.43994255821,80.7998,80.7998,80.7416,80.7666,9539.4399
2013-06-26 15:00:00,97.14,97.26,97.13,97.13,9949.738434711251,80.7499,80.8497,80.7416,80.7416,9949.7384
2013-06-26 15:05:00,97.12,97.15,97.08,97.13,11078.059288132115,80.7333,80.7583,80.7001,80.7416,11078.0593
2013-06-26 15:10:00,97.1,97.12,96.99,97.01,5641.604267104318,80.7167,80.7333,80.6253,80.6419,5641.6043
2013-06-26 15:15:00,97.04,97.04,96.98,97.01,12001.23089547646,80.6668,80.6668,80.6169,80.6419,12001.2309
2013-06-26 15:20:00,97.0,97.0,96.94,96.95,6257.0520053338805,80.6336,80.6336,80.5837,80.592,6257.052
2013-06-26 15:25:00,96.96,97.1,96.91,97.06,25438.506513488563,80.6003,80.7167,80.5588,80.6834,25438.5065
2013-06-26 15:30:00,97.05,97.06,96.92,97.0,15693.91732485383,80.6751,80.6834,80.5671,80.6336,15693.9173
2013-06-26 15:35:00,97.01,97.01,96.91,96.95,11180.633911170376,80.6419,80.6419,80.5588,80.592,11180.6339
2013-06-26 15:40:00,96.95,96.98,96.86,96.88,13950.148733203405,80.592,80.6169,80.5172,80.5338,13950.1487
2013-06-26 15:45:00,96.87,96.88,96.79,96.84,17540.260539542516,80.5255,80.5338,80.459,80.5006,17540.2605
2013-06-26 15:50:00,96.84,96.9,96.82,96.86,23489.588675761617,80.5006,80.5504,80.4839,80.5172,23489.5887
2013-06-26 15:55:00,96.86,96.86,96.65,96.67,51800.18463432146,80.5172,80.5172,80.3426,80.3592,51800.1846
2013-06-27 09:30:00,97.14,97.16,96.92,97.0,13847.574110165144,80.7499,80.7666,80.5671,80.6336,13847.5741
2013-06-27 09:35:00,96.97,97.06,96.87,97.05,9231.71607344343,80.6086,80.6834,80.5255,80.6751,9231.7161
2013-06-27 09:40:00,97.05,97.05,96.95,97.05,4513.283413683455,80.6751,80.6751,80.592,80.6751,4513.2834
2013-06-27 09:45:00,97.01,97.05,96.87,96.89,7077.648989639963,80.6419,80.6751,80.5255,80.5421,7077.649
2013-06-27 09:50:00,96.89,96.91,96.81,96.86,8821.417581290389,80.5421,80.5588,80.4756,80.5172,8821.4176
2013-06-27 09:55:00,96.86,96.91,96.81,96.82,9539.43994255821,80.5172,80.5588,80.4756,80.4839,9539.4399
2013-06-27 10:00:00,96.82,96.82,96.67,96.67,5539.029644066058,80.4839,80.4839,80.3592,80.3592,5539.0296
2013-06-27 10:05:00,96.67,96.7,96.56,96.6,7180.223612678223,80.3592,80.3842,80.2678,80.3011,7180.2236
2013-06-27 10:10:00,96.6,96.62,96.55,96.6,6359.626628372141,80.3011,80.3177,80.2595,80.3011,6359.6266
2013-06-27 10:15:00,96.55,96.66,96.48,96.65,5539.029644066058,80.2595,80.3509,80.2013,80.3426,5539.0296
2013-06-27 10:20:00,96.62,96.7,96.6,96.65,6462.201251410401,80.3177,80.3842,80.3011,80.3426,6462.2013
2013-06-27 10:25:00,96.67,96.72,96.62,96.64,6257.0520053338805,80.3592,80.4008,80.3177,80.3343,6257.052
2013-06-27 10:30:00,96.63,96.87,96.63,96.85,7282.798235716484,80.326,80.5255,80.326,80.5089,7282.7982
2013-06-27 10:35:00,96.87,96.88,96.83,96.84,8308.544466099087,80.5255,80.5338,80.4922,80.5006,8308.5445
2013-06-27 10:40:00,96.83,96.85,96.62,96.64,7180.223612678223,80.4922,80.5089,80.3177,80.3343,7180.2236
2013-06-27 10:45:00,96.67,96.67,96.54,96.55,10462.611549902556,80.3592,80.3592,80.2512,80.2595,10462.6115
2013-06-27 10:50:00,96.56,96.68,96.56,96.67,4410.708790645194,80.2678,80.3676,80.2678,80.3592,4410.7088
2013-06-27 10:55:00,96.68,96.68,96.61,96.64,3590.111806339112,80.3676,80.3676,80.3094,80.3343,3590.1118
2013-06-27 11:00:00,96.63,96.84,96.63,96.84,8000.820596984306,80.326,80.5006,80.326,80.5006,8000.8206
2013-06-27 11:05:00,96.86,96.9,96.72,96.73,10052.313057749512,80.5172,80.5504,80.4008,80.4091,10052.3131
2013-06-27 11:10:00,96.73,96.78,96.68,96.76,9539.43994255821,80.4091,80.4507,80.3676,80.4341,9539.4399
2013-06-27 11:15:00,96.74,96.8,96.73,96.73,5641.604267104318,80.4174,80.4673,80.4091,80.4091,5641.6043
2013-06-27 11:20:00,96.72,96.72,96.49,96.49,11078.059288132115,80.4008,80.4008,80.2096,80.2096,11078.0593
2013-06-27 11:25:00,96.47,96.6,96.47,96.52,5949.328136219099,80.193,80.3011,80.193,80.2346,5949.3281
2013-06-27 11:30:00,96.52,96.55,96.5,96.52,9642.014565596472,80.2346,80.2595,80.2179,80.2346,9642.0146
2013-06-27 11:35:00,96.53,96.59,96.52,96.57,4308.134167606934,80.2429,80.2927,80.2346,80.2761,4308.1342
2013-06-27 11:40:00,96.57,96.64,96.51,96.52,17027.387424351215,80.2761,80.3343,80.2262,80.2346,17027.3874
2013-06-27 11:45:00,96.52,96.53,96.48,96.53,12616.67863370602,80.2346,80.2429,80.2013,80.2429,12616.6786
2013-06-27 11:50:00,96.54,96.64,96.53,96.57,9026.566827366907,80.2512,80.3343,80.2429,80.2761,9026.5668
2013-06-27 11:55:00,96.55,96.69,96.55,96.68,13950.148733203405,80.2595,80.3759,80.2595,80.3676,13950.1487
2013-06-27 12:00:00,96.69,96.69,96.54,96.56,10154.887680787771,80.3759,80.3759,80.2512,80.2678,10154.8877
2013-06-27 12:05:00,96.56,96.61,96.49,96.57,11385.783157246897,80.2678,80.3094,80.2096,80.2761,11385.7832
2013-06-27 12:10:00,96.58,96.65,96.58,96.63,2359.216329879988,80.2844,80.3426,80.2844,80.326,2359.2163
2013-06-27 12:15:00,96.66,96.66,96.57,96.6,2256.6417068417272,80.3509,80.3509,80.2761,80.3011,2256.6417
2013-06-27 12:20:00,96.6,96.64,96.55,96.56,9744.58918863473,80.3011,80.3343,80.2595,80.2678,9744.5892
2013-06-27 12:25:00,96.57,96.61,96.48,96.61,8821.417581290389,80.2761,80.3094,80.2013,80.3094,8821.4176
2013-06-27 12:30:00,96.62,96.76,96.61,96.76,10257.462303826032,80.3177,80.4341,80.3094,80.4341,10257.4623
2013-06-27 12:35:00,96.76,96.79,96.66,96.73,12616.67863370602,80.4341,80.459,80.3509,80.4091,12616.6786
2013-06-27 12:40:00,96.71,96.78,96.67,96.75,9436.86531951995,80.3925,80.4507,80.3592,80.4257,9436.8653
2013-06-27 12:45:00,96.75,96.75,96.64,96.64,11898.656272438198,80.4257,80.4257,80.3343,80.3343,11898.6563
2013-06-27 12:50:00,96.64,96.66,96.6,96.65,6359.626628372141,80.3343,80.3509,80.3011,80.3426,6359.6266
2013-06-27 12:55:00,96.66,96.77,96.66,96.74,5231.305774951277,80.3509,80.4424,80.3509,80.4174,5231.3058
2013-06-27 13:00:00,96.72,96.85,96.7,96.83,10257.462303826032,80.4008,80.5089,80.3842,80.4922,10257.4623
2013-06-27 13:05:00,96.81,96.81,96.74,96.74,3590.111806339112,80.4756,80.4756,80.4174,80.4174,3590.1118
2013-06-27 13:10:00,96.75,96.77,96.72,96.75,4923.581905836496,80.4257,80.4424,80.4008,80.4257,4923.5819
2013-06-27 13:15:00,96.73,96.8,96.71,96.8,4615.858036721715,80.4091,80.4673,80.3925,80.4673,4615.858
2013-06-27 13:20:00,96.77,96.77,96.68,96.73,2564.365575956508,80.4424,80.4424,80.3676,80.4091,2564.3656
2013-06-27 13:25:00,96.75,96.76,96.69,96.7,7282.798235716484,80.4257,80.4341,80.3759,80.3842,7282.7982
2013-06-27 13:30:00,96.72,96.78,96.69,96.74,4000.410298492153,80.4008,80.4507,80.3759,80.4174,4000.4103
2013-06-27 13:35:00,96.75,96.76,96.69,96.71,6359.626628372141,80.4257,80.4341,80.3759,80.3925,6359.6266
2013-06-27 13:40:00,96.71,96.71,96.64,96.64,3692.686429377372,80.3925,80.3925,80.3343,80.3343,3692.6864
2013-06-27 13:45:00,96.6,96.73,96.6,96.73,6257.0520053338805,80.3011,80.4091,80.3011,80.4091,6257.052
2013-06-27 13:50:00,96.74,96.74,96.64,96.69,2974.6640681095496,80.4174,80.4174,80.3343,80.3759,2974.6641
2013-06-27 13:55:00,96.67,96.67,96.47,96.5,6564.775874448661,80.3592,80.3592,80.193,80.2179,6564.7759
2013-06-27 14:00:00,96.49,96.52,96.46,96.51,4205.559544568673,80.2096,80.2346,80.1847,80.2262,4205.5595
2013-06-27 14:05:00,96.52,96.53,96.43,96.44,5949.328136219099,80.2346,80.2429,80.1597,80.1681,5949.3281
2013-06-27 14:10:00,96.47,96.48,96.41,96.41,5949.328136219099,80.193,80.2013,80.1431,80.1431,5949.3281
2013-06-27 14:15:00,96.4,96.47,96.34,96.47,4102.984921530413,80.1348,80.193,80.0849,80.193,4102.9849
2013-06-27 14:20:00,96.49,96.52,96.47,96.49,6051.902759257359,80.2096,80.2346,80.193,80.2096,6051.9028
2013-06-27 14:25:00,96.46,96.6,96.46,96.6,2051.4924607652065,80.1847,80.3011,80.1847,80.3011,2051.4925
2013-06-27 14:30:00,96.59,96.62,96.58,96.59,7487.947481793004,80.2927,80.3177,80.2844,80.2927,7487.9475
2013-06-27 14:35:00,96.59,96.59,96.51,96.52,5231.305774951277,80.2927,80.2927,80.2262,80.2346,5231.3058
2013-06-27 14:40:00,96.5,96.57,96.46,96.49,10462.611549902556,80.2179,80.2761,80.1847,80.2096,10462.6115
2013-06-27 14:45:00,96.47,96.52,96.44,96.52,7180.223612678223,80.193,80.2346,80.1681,80.2346,7180.2236
2013-06-27 14:50:00,96.51,96.52,96.47,96.47,6462.201251410401,80.2262,80.2346,80.193,80.193,6462.2013
2013-06-27 14:55:00,96.46,96.5,96.44,96.45,6564.775874448661,80.1847,80.2179,80.1681,80.1764,6564.7759
2013-06-27 15:00:00,96.48,96.51,96.42,96.42,6872.499743563442,80.2013,80.2262,80.1514,80.1514,6872.4997
2013-06-27 15:05:00,96.44,96.46,96.31,96.36,14052.723356241666,80.1681,80.1847,80.06,80.1016,14052.7234
2013-06-27 15:10:00,96.36,96.41,96.35,96.39,21027.797722843367,80.1016,80.1431,80.0932,80.1265,21027.7977
2013-06-27 15:15:00,96.4,96.41,96.34,96.35,13539.850241050364,80.1348,80.1431,80.0849,80.0932,13539.8502
2013-06-27 15:20:00,96.35,96.4,96.34,96.4,11385.783157246897,80.0932,80.1348,80.0849,80.1348,11385.7832
2013-06-27 15:25:00,96.4,96.47,96.4,96.47,14975.894963586008,80.1348,80.193,80.1348,80.193,14975.895
2013-06-27 15:30:00,96.47,96.47,96.38,96.38,14975.894963586008,80.193,80.193,80.1182,80.1182,14975.895
2013-06-27 15:35:00,96.38,96.41,96.36,96.37,10462.611549902556,80.1182,80.1431,80.1016,80.1099,10462.6115
2013-06-27 15:40:00,96.38,96.41,96.33,96.33,14565.596471432968,80.1182,80.1431,80.0766,80.0766,14565.5965
2013-06-27 15:45:00,96.32,96.34,96.28,96.32,26874.551236024206,80.0683,80.0849,80.035,80.0683,26874.5512
2013-06-27 15:50:00,96.31,96.35,96.29,96.31,29131.19294286593,80.06,80.0932,80.0434,80.06,29131.1929
2013-06-27 15:55:00,96.32,96.32,96.23,96.28,46979.177351523234,80.0683,80.0683,79.9935,80.035,46979.1774
2013-06-28 09:30:00,96.14,96.49,96.14,96.39,16822.238178274692,79.9187,80.2096,79.9187,80.1265,16822.2382
2013-06-28 09:35:00,96.44,96.44,96.11,96.2,3590.111806339112,80.1681,80.1681,79.8937,79.9685,3590.1118
2013-06-28 09:40:00,96.21,96.31,96.04,96.2,3897.8356754538927,79.9769,80.06,79.8355,79.9685,3897.8357
2013-06-28 09:45:00,96.13,96.13,95.94,95.94,2154.067083803467,79.9104,79.9104,79.7524,79.7524,2154.0671
2013-06-28 09:50:00,95.95,95.96,95.7,95.7,3487.537183300851,79.7607,79.769,79.5529,79.5529,3487.5372
2013-06-28 09:55:00,95.7,95.78,95.66,95.72,41850.44619961022,79.5529,79.6194,79.5197,79.5695,41850.4462
2013-06-28 10:00:00,95.72,95.88,95.68,95.88,8000.820596984306,79.5695,79.7025,79.5363,79.7025,8000.8206
2013-06-28 10:05:00,95.87,95.87,95.68,95.8,7487.947481793004,79.6942,79.6942,79.5363,79.636,7487.9475
2013-06-28 10:10:00,95.77,95.81,95.7,95.72,5949.328136219099,79.6111,79.6443,79.5529,79.5695,5949.3281
2013-06-28 10:15:00,95.74,95.79,95.69,95.7,62878.24392245359,79.5862,79.6277,79.5446,79.5529,62878.2439
2013-06-28 10:20:00,95.73,95.82,95.73,95.75,4513.283413683455,79.5778,79.6527,79.5778,79.5945,4513.2834
2013-06-28 10:25:00,95.76,95.78,95.71,95.78,3692.686429377372,79.6028,79.6194,79.5612,79.6194,3692.6864
2013-06-28 10:30:00,95.83,96.2,95.82,96.13,10667.760795979077,79.661,79.9685,79.6527,79.9104,10667.7608
2013-06-28 10:35:00,96.14,96.37,96.14,96.37,12821.82787978254,79.9187,80.1099,79.9187,80.1099,12821.8279
2013-06-28 10:40:00,96.34,96.39,96.24,96.28,3692.686429377372,80.0849,80.1265,80.0018,80.035,3692.6864
2013-06-28 10:45:00,96.28,96.28,96.18,96.19,10257.462303826032,80.035,80.035,79.9519,79.9602,10257.4623
2013-06-28 10:50:00,96.21,96.34,96.2,96.34,3179.8133141860703,79.9769,80.0849,79.9685,80.0849,3179.8133
2013-06-28 10:55:00,96.27,96.53,96.27,96.5,5539.029644066058,80.0267,80.2429,80.0267,80.2179,5539.0296
2013-06-28 11:00:00,96.52,96.6,96.48,96.6,4821.007282798236,80.2346,80.3011,80.2013,80.3011,4821.0073
2013-06-28 11:05:00,96.55,96.66,96.52,96.52,9231.71607344343,80.2595,80.3509,80.2346,80.2346,9231.7161
2013-06-28 11:10:00,96.52,96.55,96.47,96.47,44414.811775566726,80.2346,80.2595,80.193,80.193,44414.8118
2013-06-28 11:15:00,96.45,96.45,96.28,96.33,5128.731151913016,80.1764,80.1764,80.035,80.0766,5128.7312
2013-06-28 11:20:00,96.28,96.33,96.2,96.29,14463.021848394706,80.035,80.0766,79.9685,80.0434,14463.0218
2013-06-28 11:25:00,96.33,96.33,96.22,96.22,6154.47738229562,80.0766,80.0766,79.9852,79.9852,6154.4774
2013-06-28 11:30:00,96.21,96.3,96.19,96.19,4615.858036721715,79.9769,80.0517,79.9602,79.9602,4615.858
2013-06-28 11:35:00,96.18,96.29,96.18,96.28,2974.6640681095496,79.9519,80.0434,79.9519,80.035,2974.6641
2013-06-28 11:40:00,96.26,96.27,96.2,96.26,3692.686429377372,80.0184,80.0267,79.9685,80.0184,3692.6864
2013-06-28 11:45:00,96.24,96.45,96.22,96.45,4513.283413683455,80.0018,80.1764,79.9852,80.1764,4513.2834
2013-06-28 11:50:00,96.45,96.46,96.32,96.42,4513.283413683455,80.1764,80.1847,80.0683,80.1514,4513.2834
2013-06-28 11:55:00,96.4,96.46,96.38,96.4,4513.283413683455,80.1348,80.1847,80.1182,80.1348,4513.2834
2013-06-28 12:00:00,96.45,96.45,96.31,96.35,3795.261052415632,80.1764,80.1764,80.06,80.0932,3795.2611
2013-06-28 12:05:00,96.35,96.41,96.35,96.35,4513.283413683455,80.0932,80.1431,80.0932,80.0932,4513.2834
2013-06-28 12:10:00,96.36,96.37,96.26,96.35,5231.305774951277,80.1016,80.1099,80.0184,80.0932,5231.3058
2013-06-28 12:15:00,96.38,96.38,96.26,96.27,4923.581905836496,80.1182,80.1182,80.0184,80.0267,4923.5819
2013-06-28 12:20:00,96.28,96.28,96.15,96.22,4513.283413683455,80.035,80.035,79.927,79.9852,4513.2834
2013-06-28 12:25:00,96.22,96.33,96.22,96.33,3897.8356754538927,79.9852,80.0766,79.9852,80.0766,3897.8357
2013-06-28 12:30:00,96.37,96.41,96.32,96.41,4923.581905836496,80.1099,80.1431,80.0683,80.1431,4923.5819
2013-06-28 12:35:00,96.41,96.48,96.36,96.39,7590.522104831264,80.1431,80.2013,80.1016,80.1265,7590.5221
2013-06-28 12:40:00,96.4,96.44,96.31,96.37,6154.47738229562,80.1348,80.1681,80.06,80.1099,6154.4774
2013-06-28 12:45:00,96.37,96.38,96.31,96.35,5436.455021027798,80.1099,80.1182,80.06,80.0932,5436.455
2013-06-28 12:50:00,96.35,96.36,96.26,96.36,6462.201251410401,80.0932,80.1016,80.0184,80.1016,6462.2013
2013-06-28 12:55:00,96.37,96.41,96.29,96.29,4821.007282798236,80.1099,80.1431,80.0434,80.0434,4821.0073
2013-06-28 13:00:00,96.3,96.35,96.26,96.35,2666.9401989947687,80.0517,80.0932,80.0184,80.0932,2666.9402
2013-06-28 13:05:00,96.33,96.4,96.33,96.4,5949.328136219099,80.0766,80.1348,80.0766,80.1348,5949.3281
2013-06-28 13:10:00,96.4,96.47,96.4,96.42,5128.731151913016,80.1348,80.193,80.1348,80.1514,5128.7312
2013-06-28 13:15:00,96.44,96.52,96.42,96.44,3897.8356754538927,80.1681,80.2346,80.1514,80.1681,3897.8357
2013-06-28 13:20:00,96.45,96.47,96.39,96.46,3384.962560262591,80.1764,80.193,80.1265,80.1847,3384.9626
2013-06-28 13:25:00,96.48,96.49,96.39,96.41,4615.858036721715,80.2013,80.2096,80.1265,80.1431,4615.858
2013-06-28 13:30:00,96.41,96.46,96.39,96.4,16309.365063083393,80.1431,80.1847,80.1265,80.1348,16309.3651
2013-06-28 13:35:00,96.4,96.42,96.37,96.39,14257.872602318186,80.1348,80.1514,80.1099,80.1265,14257.8726
2013-06-28 13:40:00,96.34,96.39,96.32,96.39,3897.8356754538927,80.0849,80.1265,80.0683,80.1265,3897.8357
2013-06-28 13:45:00,96.38,96.51,96.38,96.51,13334.700994973842,80.1182,80.2262,80.1182,80.2262,13334.701
2013-06-28 13:50:00,96.52,96.64,96.51,96.61,8513.693712175607,80.2346,80.3343,80.2262,80.3094,8513.6937
2013-06-28 13:55:00,96.61,96.64,96.57,96.61,6564.775874448661,80.3094,80.3343,80.2761,80.3094,6564.7759
2013-06-28 14:00:00,96.62,96.63,96.53,96.54,4821.007282798236,80.3177,80.326,80.2429,80.2512,4821.0073
2013-06-28 14:05:00,96.56,96.63,96.56,96.63,5436.455021027798,80.2678,80.326,80.2678,80.326,5436.455
2013-06-28 14:10:00,96.61,96.65,96.57,96.57,5333.880397989537,80.3094,80.3426,80.2761,80.2761,5333.8804
2013-06-28 14:15:00,96.62,96.62,96.56,96.56,5539.029644066058,80.3177,80.3177,80.2678,80.2678,5539.0296
2013-06-28 14:20:00,96.57,96.57,96.47,96.48,9744.58918863473,80.2761,80.2761,80.193,80.2013,9744.5892
2013-06-28 14:25:00,96.5,96.55,96.49,96.53,2769.514822033029,80.2179,80.2595,80.2096,80.2429,2769.5148
2013-06-28 14:30:00,96.52,96.61,96.51,96.61,1743.7685916504256,80.2346,80.3094,80.2262,80.3094,1743.7686
2013-06-28 14:35:00,96.6,96.63,96.59,96.59,4718.432659759975,80.3011,80.326,80.2927,80.2927,4718.4327
2013-06-28 14:40:00,96.6,96.61,96.46,96.52,6051.902759257359,80.3011,80.3094,80.1847,80.2346,6051.9028
2013-06-28 14:45:00,96.52,96.6,96.51,96.6,2564.365575956508,80.2346,80.3011,80.2262,80.3011,2564.3656
2013-06-28 14:50:00,96.61,96.64,96.57,96.64,4718.432659759975,80.3094,80.3343,80.2761,80.3343,4718.4327
2013-06-28 14:55:00,96.6,96.6,96.52,96.54,4513.283413683455,80.3011,80.3011,80.2346,80.2512,4513.2834
2013-06-28 15:00:00,96.52,96.56,96.37,96.4,16309.365063083393,80.2346,80.2678,80.1099,80.1348,16309.3651
2013-06-28 15:05:00,96.42,96.44,96.33,96.39,8103.395220022566,80.1514,80.1681,80.0766,80.1265,8103.3952
2013-06-28 15:10:00,96.39,96.42,96.36,96.41,5744.178890142579,80.1265,80.1514,80.1016,80.1431,5744.1789
2013-06-28 15:15:00,96.42,96.57,96.42,96.57,3487.537183300851,80.1514,80.2761,80.1514,80.2761,3487.5372
2013-06-28 15:20:00,96.58,96.6,96.52,96.6,5026.156528874756,80.2844,80.3011,80.2346,80.3011,5026.1565
2013-06-28 15:25:00,96.6,96.67,96.55,96.62,14770.745717509488,80.3011,80.3592,80.2595,80.3177,14770.7457
2013-06-28 15:30:00,96.63,96.69,96.6,96.62,12719.25325674428,80.326,80.3759,80.3011,80.3177,12719.2533
2013-06-28 15:35:00,96.65,96.68,96.6,96.65,36516.56580162068,80.3426,80.3676,80.3011,80.3426,36516.5658
2013-06-28 15:40:00,96.66,96.7,96.54,96.57,15693.91732485383,80.3509,80.3842,80.2512,80.2761,15693.9173
2013-06-28 15:45:00,96.56,96.68,96.52,96.52,41850.44619961022,80.2678,80.3676,80.2346,80.2346,41850.4462
2013-06-28 15:50:00,96.53,96.58,96.48,96.48,28105.44671248333,80.2429,80.2844,80.2013,80.2013,28105.4467
2013-06-28 15:55:00,96.48,96.55,96.23,96.26,112011.48835778028,80.2013,80.2595,79.9935,80.0184,112011.4884
2013-07-01 09:30:00,96.93,97.2,96.47,96.52,36208.84193250589,80.5754,80.7998,80.193,80.2346,36208.8419
2013-07-01 09:35:00,96.54,96.83,96.46,96.48,18668.58139296338,80.2512,80.4922,80.1847,80.2013,18668.5814
2013-07-01 09:40:00,96.57,96.71,96.32,96.52,23284.43942968509,80.2761,80.3925,80.0683,80.2346,23284.4394
2013-07-01 09:45:00,96.48,96.58,96.36,96.54,15181.044209662528,80.2013,80.2844,80.1016,80.2512,15181.0442
2013-07-01 09:50:00,96.56,96.7,96.33,96.44,21643.24546107293,80.2678,80.3842,80.0766,80.1681,21643.2455
2013-07-01 09:55:00,96.44,96.56,96.41,96.46,7180.223612678223,80.1681,80.2678,80.1431,80.1847,7180.2236
2013-07-01 10:00:00,96.59,96.85,96.59,96.74,13129.551748897322,80.2927,80.5089,80.2927,80.4174,13129.5517
2013-07-01 10:05:00,96.73,96.93,96.7,96.81,6872.499743563442,80.4091,80.5754,80.3842,80.4756,6872.4997
2013-07-01 10:10:00,96.88,97.01,96.75,96.9,12821.82787978254,80.5338,80.6419,80.4257,80.5504,12821.8279
2013-07-01 10:15:00,96.95,96.95,96.68,96.78,21438.09621499641,80.592,80.592,80.3676,80.4507,21438.0962
2013-07-01 10:20:00,96.76,96.78,96.59,96.6,13129.551748897322,80.4341,80.4507,80.2927,80.3011,13129.5517
2013-07-01 10:25:00,96.6,96.69,96.45,96.54,18976.30526207816,80.3011,80.3759,80.1764,80.2512,18976.3053
2013-07-01 10:30:00,96.58,96.68,96.56,96.68,8308.544466099087,80.2844,80.3676,80.2678,80.3676,8308.5445
2013-07-01 10:35:00,96.71,96.71,96.55,96.62,19386.6037542312,80.3925,80.3925,80.2595,80.3177,19386.6038
2013-07-01 10:40:00,96.64,97.0,96.64,96.87,18976.30526207816,80.3343,80.6336,80.3343,80.5255,18976.3053
2013-07-01 10:45:00,96.91,97.0,96.91,97.0,6667.350497486921,80.5588,80.6336,80.5588,80.6336,6667.3505
2013-07-01 10:50:00,96.98,97.15,96.98,97.01,15386.193455739049,80.6169,80.7583,80.6169,80.6419,15386.1935
2013-07-01 10:55:00,97.0,97.03,96.91,96.91,7180.223612678223,80.6336,80.6585,80.5588,80.5588,7180.2236
2013-07-01 11:00:00,96.89,97.14,96.86,97.0,26977.125859062467,80.5421,80.7499,80.5172,80.6336,26977.1259
2013-07-01 11:05:00,97.0,97.24,97.0,97.19,15078.46958662427,80.6336,80.8331,80.6336,80.7915,15078.4696
2013-07-01 11:10:00,97.28,97.32,96.99,97.13,29131.19294286593,80.8663,80.8996,80.6253,80.7416,29131.1929
2013-07-01 11:15:00,97.13,97.24,97.09,97.22,9026.566827366907,80.7416,80.8331,80.7084,80.8164,9026.5668
2013-07-01 11:20:00,97.21,97.26,97.11,97.17,8923.992204328648,80.8081,80.8497,80.725,80.7749,8923.9922
2013-07-01 11:25:00,97.18,97.24,97.04,97.08,8718.842958252128,80.7832,80.8331,80.6668,80.7001,8718.843
2013-07-01 11:30:00,97.07,97.16,97.05,97.09,12103.80551851472,80.6918,80.7666,80.6751,80.7084,12103.8055
2013-07-01 11:35:00,97.09,97.14,96.97,97.0,16514.514309159913,80.7084,80.7499,80.6086,80.6336,16514.5143
2013-07-01 11:40:00,97.0,97.1,96.98,97.06,11590.932403323415,80.6336,80.7167,80.6169,80.6834,11590.9324
2013-07-01 11:45:00,97.08,97.15,97.06,97.13,5333.880397989537,80.7001,80.7583,80.6834,80.7416,5333.8804
2013-07-01 11:50:00,97.14,97.17,97.08,97.12,8718.842958252128,80.7499,80.7749,80.7001,80.7333,8718.843
2013-07-01 11:55:00,97.15,97.18,97.14,97.17,13334.700994973842,80.7583,80.7832,80.7499,80.7749,13334.701
2013-07-01 12:00:00,97.18,97.19,97.04,97.04,17437.685916504255,80.7832,80.7915,80.6668,80.6668,17437.6859
2013-07-01 12:05:00,97.05,97.05,96.98,97.05,10360.036926864292,80.6751,80.6751,80.6169,80.6751,10360.0369
2013-07-01 12:10:00,97.05,97.05,97.0,97.02,18463.43214688686,80.6751,80.6751,80.6336,80.6502,18463.4321
2013-07-01 12:15:00,97.02,97.02,96.92,96.92,13232.126371935585,80.6502,80.6502,80.5671,80.5671,13232.1264
2013-07-01 12:20:00,96.91,96.97,96.91,96.91,5744.178890142579,80.5588,80.6086,80.5588,80.5588,5744.1789
2013-07-01 12:25:00,96.91,96.91,96.87,96.89,4410.708790645194,80.5588,80.5588,80.5255,80.5421,4410.7088
2013-07-01 12:30:00,96.88,97.0,96.88,96.95,61647.34844599446,80.5338,80.6336,80.5338,80.592,61647.3484
2013-07-01 12:35:00,96.95,97.0,96.92,96.93,17232.536670427737,80.592,80.6336,80.5671,80.5754,17232.5367
2013-07-01 12:40:00,96.93,97.0,96.93,96.97,52928.50548774233,80.5754,80.6336,80.5754,80.6086,52928.5055
2013-07-01 12:45:00,96.96,96.98,96.93,96.95,32823.879372243304,80.6003,80.6169,80.5754,80.592,32823.8794
2013-07-01 12:50:00,96.95,96.98,96.91,96.93,19284.029131192943,80.592,80.6169,80.5588,80.5754,19284.0291
2013-07-01 12:55:00,96.91,96.92,96.89,96.89,6462.201251410401,80.5588,80.5671,80.5421,80.5421,6462.2013
2013-07-01 13:00:00,96.91,96.91,96.84,96.87,6667.350497486921,80.5588,80.5588,80.5006,80.5255,6667.3505
2013-07-01 13:05:00,96.89,96.92,96.85,96.89,10872.910042055595,80.5421,80.5671,80.5089,80.5421,10872.91
2013-07-01 13:10:00,96.88,96.95,96.83,96.87,12308.95476459124,80.5338,80.592,80.4922,80.5255,12308.9548
2013-07-01 13:15:00,96.91,96.97,96.88,96.95,4205.559544568673,80.5588,80.6086,80.5338,80.592,4205.5595
2013-07-01 13:20:00,96.95,96.99,96.91,96.97,7898.245973946045,80.592,80.6253,80.5588,80.6086,7898.246
2013-07-01 13:25:00,96.98,97.09,96.98,97.09,6975.074366601702,80.6169,80.7084,80.6169,80.7084,6975.0744
2013-07-01 13:30:00,97.09,97.11,97.0,97.0,7180.223612678223,80.7084,80.725,80.6336,80.6336,7180.2236
2013-07-01 13:35:00,96.97,97.03,96.96,96.98,3590.111806339112,80.6086,80.6585,80.6003,80.6169,3590.1118
2013-07-01 13:40:00,97.0,97.02,96.81,96.83,7795.671350907785,80.6336,80.6502,80.4756,80.4922,7795.6714
2013-07-01 13:45:00,96.84,96.91,96.84,96.88,6667.350497486921,80.5006,80.5588,80.5006,80.5338,6667.3505
2013-07-01 13:50:00,96.88,96.95,96.87,96.92,4000.410298492153,80.5338,80.592,80.5255,80.5671,4000.4103
2013-07-01 13:55:00,96.91,96.92,96.85,96.85,3897.8356754538927,80.5588,80.5671,80.5089,80.5089,3897.8357
2013-07-01 14:00:00,96.85,96.93,96.85,96.93,2872.089445071289,80.5089,80.5754,80.5089,80.5754,2872.0894
2013-07-01 14:05:00,96.9,96.95,96.87,96.93,5436.455021027798,80.5504,80.592,80.5255,80.5754,5436.455
2013-07-01 14:10:00,96.93,96.94,96.86,96.86,6462.201251410401,80.5754,80.5837,80.5172,80.5172,6462.2013
2013-07-01 14:15:00,96.83,96.88,96.83,96.87,6051.902759257359,80.4922,80.5338,80.4922,80.5255,6051.9028
2013-07-01 14:20:00,96.86,96.86,96.75,96.82,13539.850241050364,80.5172,80.5172,80.4257,80.4839,13539.8502
2013-07-01 14:25:00,96.81,97.01,96.81,97.01,10257.462303826032,80.4756,80.6419,80.4756,80.6419,10257.4623
2013-07-01 14:30:00,97.01,97.08,96.98,97.04,9231.71607344343,80.6419,80.7001,80.6169,80.6668,9231.7161
2013-07-01 14:35:00,97.08,97.1,97.03,97.03,8923.992204328648,80.7001,80.7167,80.6585,80.6585,8923.9922
2013-07-01 14:40:00,97.02,97.02,96.94,97.02,8923.992204328648,80.6502,80.6502,80.5837,80.6502,8923.9922
2013-07-01 14:45:00,97.02,97.03,96.92,96.92,5128.731151913016,80.6502,80.6585,80.5671,80.5671,5128.7312
2013-07-01 14:50:00,96.91,96.94,96.89,96.91,8205.969843060826,80.5588,80.5837,80.5421,80.5588,8205.9698
2013-07-01 14:55:00,96.91,96.92,96.89,96.89,13744.999487126885,80.5588,80.5671,80.5421,80.5421,13744.9995
2013-07-01 15:00:00,96.91,96.93,96.88,96.92,10154.887680787771,80.5588,80.5754,80.5338,80.5671,10154.8877
2013-07-01 15:05:00,96.93,96.93,96.88,96.9,9231.71607344343,80.5754,80.5754,80.5338,80.5504,9231.7161
2013-07-01 15:10:00,96.9,96.9,96.82,96.83,8308.544466099087,80.5504,80.5504,80.4839,80.4922,8308.5445
2013-07-01 15:15:00,96.82,96.86,96.73,96.73,9847.163811672992,80.4839,80.5172,80.4091,80.4091,9847.1638
2013-07-01 15:20:00,96.75,96.82,96.71,96.76,8923.992204328648,80.4257,80.4839,80.3925,80.4341,8923.9922
2013-07-01 15:25:00,96.76,96.79,96.69,96.72,5641.604267104318,80.4341,80.459,80.3759,80.4008,5641.6043
2013-07-01 15:30:00,96.71,96.72,96.58,96.58,21745.82008411119,80.3925,80.4008,80.2844,80.2844,21745.8201
2013-07-01 15:35:00,96.58,96.61,96.48,96.52,9436.86531951995,80.2844,80.3094,80.2013,80.2346,9436.8653
2013-07-01 15:40:00,96.52,96.52,96.45,96.52,17027.387424351215,80.2346,80.2346,80.1764,80.2346,17027.3874
2013-07-01 15:45:00,96.52,96.67,96.52,96.63,28310.59595855985,80.2346,80.3592,80.2346,80.326,28310.596
2013-07-01 15:50:00,96.62,96.75,96.59,96.74,32413.580880090263,80.3177,80.4257,80.2927,80.4174,32413.5809
2013-07-01 15:55:00,96.74,96.83,96.7,96.75,65032.31100625705,80.4174,80.4922,80.3842,80.4257,65032.311
2013-07-02 09:30:00,96.64,96.66,96.58,96.61,18258.28290081034,80.3343,80.3509,80.2844,80.3094,18258.2829
2013-07-02 09:35:00,96.65,96.66,96.44,96.51,28002.87208944507,80.3426,80.3509,80.1681,80.2262,28002.8721
2013-07-02 09:40:00,96.59,96.59,96.45,96.45,14873.320340547749,80.2927,80.2927,80.1764,80.1764,14873.3203
2013-07-02 09:45:00,96.54,96.54,96.4,96.5,26977.125859062467,80.2512,80.2512,80.1348,80.2179,26977.1259
2013-07-02 09:50:00,96.5,96.5,96.35,96.38,6769.925120525182,80.2179,80.2179,80.0932,80.1182,6769.9251
2013-07-02 09:55:00,96.38,96.5,96.31,96.42,10052.313057749512,80.1182,80.2179,80.06,80.1514,10052.3131
2013-07-02 10:00:00,96.44,96.45,96.18,96.22,8923.992204328648,80.1681,80.1764,79.9519,79.9852,8923.9922
2013-07-02 10:05:00,96.21,96.27,96.13,96.16,9026.566827366907,79.9769,80.0267,79.9104,79.9353,9026.5668
2013-07-02 10:10:00,96.19,96.19,96.11,96.13,6667.350497486921,79.9602,79.9602,79.8937,79.9104,6667.3505
2013-07-02 10:15:00,96.12,96.15,96.08,96.12,6769.925120525182,79.902,79.927,79.8688,79.902,6769.9251
2013-07-02 10:20:00,96.13,96.23,96.1,96.16,8616.268335213868,79.9104,79.9935,79.8854,79.9353,8616.2683
2013-07-02 10:25:00,96.13,96.22,96.13,96.14,7693.096727869524,79.9104,79.9852,79.9104,79.9187,7693.0967
2013-07-02 10:30:00,96.16,96.19,96.04,96.07,17335.111293465994,79.9353,79.9602,79.8355,79.8605,17335.1113
2013-07-02 10:35:00,96.07,96.18,96.07,96.18,5128.731151913016,79.8605,79.9519,79.8605,79.9519,5128.7312
2013-07-02 10:40:00,96.18,96.25,96.18,96.23,3897.8356754538927,79.9519,80.0101,79.9519,79.9935,3897.8357
2013-07-02 10:45:00,96.23,96.25,96.04,96.07,15181.044209662528,79.9935,80.0101,79.8355,79.8605,15181.0442
2013-07-02 10:50:00,96.1,96.22,96.05,96.22,8718.842958252128,79.8854,79.9852,79.8439,79.9852,8718.843
2013-07-02 10:55:00,96.21,96.23,96.2,96.21,6051.902759257359,79.9769,79.9935,79.9685,79.9769,6051.9028
2013-07-02 11:00:00,96.22,96.25,96.15,96.16,11898.656272438198,79.9852,80.0101,79.927,79.9353,11898.6563
2013-07-02 11:05:00,96.15,96.26,96.14,96.17,18053.13365473381,79.927,80.0184,79.9187,79.9436,18053.1337
2013-07-02 11:10:00,96.16,96.22,96.13,96.19,20207.200738537285,79.9353,79.9852,79.9104,79.9602,20207.2007
2013-07-02 11:15:00,96.22,96.22,96.14,96.22,6359.626628372141,79.9852,79.9852,79.9187,79.9852,6359.6266
2013-07-02 11:20:00,96.24,96.24,96.09,96.13,5128.731151913016,80.0018,80.0018,79.8771,79.9104,5128.7312
2013-07-02 11:25:00,96.12,96.15,96.09,96.13,4102.984921530413,79.902,79.927,79.8771,79.9104,4102.9849
2013-07-02 11:30:00,96.14,96.14,96.05,96.05,7487.947481793004,79.9187,79.9187,79.8439,79.8439,7487.9475
2013-07-02 11:35:00,96.05,96.08,96.0,96.0,7180.223612678223,79.8439,79.8688,79.8023,79.8023,7180.2236
2013-07-02 11:40:00,96.0,96.0,95.9,95.92,7385.372858754744,79.8023,79.8023,79.7192,79.7358,7385.3729
2013-07-02 11:45:00,95.91,95.91,95.85,95.85,13744.999487126885,79.7275,79.7275,79.6776,79.6776,13744.9995
2013-07-02 11:50:00,95.85,95.91,95.82,95.84,5026.156528874756,79.6776,79.7275,79.6527,79.6693,5026.1565
2013-07-02 11:55:00,95.83,95.85,95.73,95.75,7487.947481793004,79.661,79.6776,79.5778,79.5945,7487.9475
2013-07-02 12:00:00,95.74,95.74,95.7,95.71,5128.731151913016,79.5862,79.5862,79.5529,79.5612,5128.7312
2013-07-02 12:05:00,95.71,95.71,95.57,95.57,8616.268335213868,79.5612,79.5612,79.4448,79.4448,8616.2683
2013-07-02 12:10:00,95.56,95.58,95.48,95.49,7795.671350907785,79.4365,79.4532,79.37,79.3783,7795.6714
2013-07-02 12:15:00,95.49,95.51,95.46,95.49,5641.604267104318,79.3783,79.395,79.3534,79.3783,5641.6043
2013-07-02 12:20:00,95.48,95.5,95.38,95.44,10565.186172940814,79.37,79.3867,79.2869,79.3368,10565.1862
2013-07-02 12:25:00,95.42,95.5,95.4,95.49,4410.708790645194,79.3202,79.3867,79.3035,79.3783,4410.7088
2013-07-02 12:30:00,95.47,95.5,95.44,95.47,5744.178890142579,79.3617,79.3867,79.3368,79.3617,5744.1789
2013-07-02 12:35:00,95.47,95.49,95.41,95.43,29644.06605805724,79.3617,79.3783,79.3118,79.3285,29644.0661
2013-07-02 12:40:00,95.42,95.42,95.29,95.29,12514.10401066776,79.3202,79.3202,79.2121,79.2121,12514.104
2013-07-02 12:45:00,95.29,95.35,95.26,95.35,8923.992204328648,79.2121,79.262,79.1871,79.262,8923.9922
2013-07-02 12:50:00,95.36,95.41,95.35,95.39,5231.305774951277,79.2703,79.3118,79.262,79.2952,5231.3058
2013-07-02 12:55:00,95.4,95.49,95.39,95.47,5949.328136219099,79.3035,79.3783,79.2952,79.3617,5949.3281
2013-07-02 13:00:00,95.46,95.46,95.38,95.38,6359.626628372141,79.3534,79.3534,79.2869,79.2869,6359.6266
2013-07-02 13:05:00,95.37,95.38,95.34,95.37,9642.014565596472,79.2786,79.2869,79.2537,79.2786,9642.0146
2013-07-02 13:10:00,95.37,95.39,95.27,95.27,7898.245973946045,79.2786,79.2952,79.1955,79.1955,7898.246
2013-07-02 13:15:00,95.27,95.29,95.2,95.29,6667.350497486921,79.1955,79.2121,79.1373,79.2121,6667.3505
2013-07-02 13:20:00,95.28,95.36,95.27,95.36,5231.305774951277,79.2038,79.2703,79.1955,79.2703,5231.3058
2013-07-02 13:25:00,95.37,95.38,95.29,95.29,6359.626628372141,79.2786,79.2869,79.2121,79.2121,6359.6266
2013-07-02 13:30:00,95.29,95.35,95.28,95.31,8103.395220022566,79.2121,79.262,79.2038,79.2287,8103.3952
2013-07-02 13:35:00,95.31,95.31,95.06,95.11,18771.15601600164,79.2287,79.2287,79.0209,79.0625,18771.156
2013-07-02 13:40:00,95.13,95.13,94.97,95.06,9744.58918863473,79.0791,79.0791,78.9461,79.0209,9744.5892
2013-07-02 13:45:00,95.04,95.04,94.97,95.04,7282.798235716484,79.0043,79.0043,78.9461,79.0043,7282.7982
2013-07-02 13:50:00,95.01,95.16,95.0,95.11,11898.656272438198,78.9793,79.104,78.971,79.0625,11898.6563
2013-07-02 13:55:00,95.15,95.17,95.07,95.15,11488.357780285158,79.0957,79.1123,79.0292,79.0957,11488.3578
2013-07-02 14:00:00,95.14,95.14,95.05,95.08,22771.5663144938,79.0874,79.0874,79.0126,79.0375,22771.5663
2013-07-02 14:05:00,95.11,95.12,94.99,94.99,7487.947481793004,79.0625,79.0708,78.9627,78.9627,7487.9475
2013-07-02 14:10:00,95.01,95.01,94.85,94.95,22463.84244537901,78.9793,78.9793,78.8463,78.9295,22463.8424
2013-07-02 14:15:00,94.97,94.98,94.91,94.94,12616.67863370602,78.9461,78.9544,78.8962,78.9211,12616.6786
2013-07-02 14:20:00,94.95,94.96,94.83,94.84,14873.320340547749,78.9295,78.9378,78.8297,78.838,14873.3203
2013-07-02 14:25:00,94.85,94.87,94.76,94.84,12514.10401066776,78.8463,78.863,78.7715,78.838,12514.104
2013-07-02 14:30:00,94.83,94.91,94.82,94.91,9539.43994255821,78.8297,78.8962,78.8214,78.8962,9539.4399
2013-07-02 14:35:00,94.9,94.91,94.78,94.78,12001.23089547646,78.8879,78.8962,78.7881,78.7881,12001.2309
2013-07-02 14:40:00,94.75,94.78,94.7,94.7,22463.84244537901,78.7632,78.7881,78.7216,78.7216,22463.8424
2013-07-02 14:45:00,94.72,94.78,94.66,94.77,14975.894963586008,78.7383,78.7881,78.6884,78.7798,14975.895
2013-07-02 14:50:00,94.77,94.81,94.73,94.77,14975.894963586008,78.7798,78.8131,78.7466,78.7798,14975.895
2013-07-02 14:55:00,94.77,94.78,94.7,94.7,11283.208534208636,78.7798,78.7881,78.7216,78.7216,11283.2085
2013-07-02 15:00:00,94.69,94.69,94.59,94.59,11180.633911170376,78.7133,78.7133,78.6302,78.6302,11180.6339
2013-07-02 15:05:00,94.58,94.61,94.57,94.59,12206.38014155298,78.6219,78.6468,78.6136,78.6302,12206.3801
2013-07-02 15:10:00,94.58,94.64,94.58,94.59,16822.238178274692,78.6219,78.6718,78.6219,78.6302,16822.2382
2013-07-02 15:15:00,94.59,94.65,94.56,94.64,19591.753000307723,78.6302,78.6801,78.6053,78.6718,19591.753
2013-07-02 15:20:00,94.65,94.65,94.51,94.54,29028.61831982768,78.6801,78.6801,78.5637,78.5886,29028.6183
2013-07-02 15:25:00,94.55,94.56,94.46,94.52,16514.514309159913,78.5969,78.6053,78.5221,78.572,16514.5143
2013-07-02 15:30:00,94.53,94.53,94.39,94.48,24720.48415222074,78.5803,78.5803,78.4639,78.5388,24720.4842
2013-07-02 15:35:00,94.48,94.59,94.46,94.59,21335.52159195815,78.5388,78.6302,78.5221,78.6302,21335.5216
2013-07-02 15:40:00,94.6,94.62,94.54,94.56,28105.44671248333,78.6385,78.6551,78.5886,78.6053,28105.4467
2013-07-02 15:45:00,94.56,94.68,94.55,94.61,57236.63965534927,78.6053,78.705,78.5969,78.6468,57236.6397
2013-07-02 15:50:00,94.62,94.72,94.62,94.69,52107.90850343625,78.6551,78.7383,78.6551,78.7133,52107.9085
2013-07-02 15:55:00,94.69,94.74,94.67,94.69,111293.46599651246,78.7133,78.7549,78.6967,78.7133,111293.466
2013-07-03 09:30:00,94.57,94.65,94.35,94.47,17642.835162580777,78.6136,78.6801,78.4307,78.5304,17642.8352
2013-07-03 09:35:00,94.56,94.65,94.51,94.57,10770.335419017334,78.6053,78.6801,78.5637,78.6136,10770.3354
2013-07-03 09:40:00,94.62,94.95,94.62,94.88,20207.200738537285,78.6551,78.9295,78.6551,78.8713,20207.2007
2013-07-03 09:45:00,94.94,94.99,94.77,94.77,7077.648989639963,78.9211,78.9627,78.7798,78.7798,7077.649
2013-07-03 09:50:00,94.77,94.92,94.75,94.76,7693.096727869524,78.7798,78.9045,78.7632,78.7715,7693.0967
2013-07-03 09:55:00,94.81,94.81,94.67,94.68,8821.417581290389,78.8131,78.8131,78.6967,78.705,8821.4176
2013-07-03 10:00:00,94.68,94.91,94.68,94.78,14770.745717509488,78.705,78.8962,78.705,78.7881,14770.7457
2013-07-03 10:05:00,94.74,94.93,94.71,94.9,7898.245973946045,78.7549,78.9128,78.7299,78.8879,7898.246
2013-07-03 10:10:00,94.89,94.93,94.8,94.89,6051.902759257359,78.8796,78.9128,78.8048,78.8796,6051.9028
2013-07-03 10:15:00,94.91,94.93,94.78,94.8,5333.880397989537,78.8962,78.9128,78.7881,78.8048,5333.8804
2013-07-03 10:20:00,94.79,94.9,94.78,94.87,6667.350497486921,78.7965,78.8879,78.7881,78.863,6667.3505
2013-07-03 10:25:00,94.87,94.88,94.77,94.84,31592.983895784186,78.863,78.8713,78.7798,78.838,31592.9839
2013-07-03 10:30:00,94.85,94.9,94.74,94.76,7180.223612678223,78.8463,78.8879,78.7549,78.7715,7180.2236
2013-07-03 10:35:00,94.8,94.88,94.78,94.8,8718.842958252128,78.8048,78.8713,78.7881,78.8048,8718.843
2013-07-03 10:40:00,94.81,94.92,94.81,94.86,13744.999487126885,78.8131,78.9045,78.8131,78.8546,13744.9995
2013-07-03 10:45:00,94.83,94.88,94.8,94.83,5744.178890142579,78.8297,78.8713,78.8048,78.8297,5744.1789
2013-07-03 10:50:00,94.88,94.89,94.8,94.82,4923.581905836496,78.8713,78.8796,78.8048,78.8214,4923.5819
2013-07-03 10:55:00,94.86,94.9,94.81,94.89,5539.029644066058,78.8546,78.8879,78.8131,78.8796,5539.0296
2013-07-03 11:00:00,94.93,94.97,94.93,94.97,12411.5293876295,78.9128,78.9461,78.9128,78.9461,12411.5294
2013-07-03 11:05:00,94.97,94.97,94.86,94.96,18155.70827777208,78.9461,78.9461,78.8546,78.9378,18155.7083
2013-07-03 11:10:00,94.97,95.23,94.88,95.23,25233.35726741204,78.9461,79.1622,78.8713,79.1622,25233.3573
2013-07-03 11:15:00,95.2,95.3,95.19,95.21,12514.10401066776,79.1373,79.2204,79.129,79.1456,12514.104
2013-07-03 11:20:00,95.2,95.21,95.07,95.11,8000.820596984306,79.1373,79.1456,79.0292,79.0625,8000.8206
2013-07-03 11:25:00,95.16,95.2,95.15,95.2,3179.8133141860703,79.104,79.1373,79.0957,79.1373,3179.8133
2013-07-03 11:30:00,95.2,95.22,95.18,95.19,12103.80551851472,79.1373,79.1539,79.1206,79.129,12103.8055
2013-07-03 11:35:00,95.2,95.21,95.1,95.2,7795.671350907785,79.1373,79.1456,79.0541,79.1373,7795.6714
2013-07-03 11:40:00,95.22,95.23,95.14,95.21,10360.036926864292,79.1539,79.1622,79.0874,79.1456,10360.0369
2013-07-03 11:45:00,95.21,95.23,95.18,95.2,8000.820596984306,79.1456,79.1622,79.1206,79.1373,8000.8206
2013-07-03 11:50:00,95.22,95.35,95.2,95.35,7487.947481793004,79.1539,79.262,79.1373,79.262,7487.9475
2013-07-03 11:55:00,95.37,95.58,95.37,95.58,9026.566827366907,79.2786,79.4532,79.2786,79.4532,9026.5668
2013-07-03 12:00:00,95.57,95.63,95.53,95.6,8411.119089137346,79.4448,79.4947,79.4116,79.4698,8411.1191
2013-07-03 12:05:00,95.59,95.67,95.49,95.63,15181.044209662528,79.4615,79.528,79.3783,79.4947,15181.0442
2013-07-03 12:10:00,95.65,95.65,95.58,95.62,7795.671350907785,79.5113,79.5113,79.4532,79.4864,7795.6714
2013-07-03 12:15:00,95.63,95.69,95.59,95.69,7282.798235716484,79.4947,79.5446,79.4615,79.5446,7282.7982
2013-07-03 12:20:00,95.69,95.69,95.57,95.57,11283.208534208636,79.5446,79.5446,79.4448,79.4448,11283.2085
2013-07-03 12:25:00,95.56,95.61,95.51,95.56,9334.29069648169,79.4365,79.4781,79.395,79.4365,9334.2907
2013-07-03 12:30:00,95.57,95.61,95.53,95.55,12821.82787978254,79.4448,79.4781,79.4116,79.4282,12821.8279
2013-07-03 12:35:00,95.54,95.57,95.53,95.53,9949.738434711251,79.4199,79.4448,79.4116,79.4116,9949.7384
2013-07-03 12:40:00,95.52,95.54,95.47,95.48,10360.036926864292,79.4033,79.4199,79.3617,79.37,10360.0369
2013-07-03 12:45:00,95.46,95.48,95.24,95.28,16411.939686121652,79.3534,79.37,79.1705,79.2038,16411.9397
2013-07-03 12:50:00,95.3,95.3,95.25,95.3,16924.812801312954,79.2204,79.2204,79.1788,79.2204,16924.8128
2013-07-03 12:55:00,95.3,95.37,95.25,95.36,39183.506000615445,79.2204,79.2786,79.1788,79.2703,39183.506
2013-07-05 09:30:00,95.87,96.13,95.87,95.94,17950.559031695557,79.6942,79.9104,79.6942,79.7524,17950.559
2013-07-05 09:35:00,95.9,96.0,95.88,95.89,5846.753513180839,79.7192,79.8023,79.7025,79.7109,5846.7535
2013-07-05 09:40:00,95.88,95.98,95.8,95.98,3487.537183300851,79.7025,79.7857,79.636,79.7857,3487.5372
2013-07-05 09:45:00,95.96,96.08,95.84,96.01,6359.626628372141,79.769,79.8688,79.6693,79.8106,6359.6266
2013-07-05 09:50:00,96.01,96.1,95.98,96.07,2564.365575956508,79.8106,79.8854,79.7857,79.8605,2564.3656
2013-07-05 09:55:00,96.04,96.06,95.88,95.88,2564.365575956508,79.8355,79.8522,79.7025,79.7025,2564.3656
2013-07-05 10:00:00,95.89,95.93,95.78,95.87,2359.216329879988,79.7109,79.7441,79.6194,79.6942,2359.2163
2013-07-05 10:05:00,95.88,95.95,95.81,95.92,5333.880397989537,79.7025,79.7607,79.6443,79.7358,5333.8804
2013-07-05 10:10:00,95.89,95.9,95.69,95.77,5128.731151913016,79.7109,79.7192,79.5446,79.6111,5128.7312
2013-07-05 10:15:00,95.73,95.75,95.58,95.69,2564.365575956508,79.5778,79.5945,79.4532,79.5446,2564.3656
2013-07-05 10:20:00,95.69,95.69,95.59,95.63,1743.7685916504256,79.5446,79.5446,79.4615,79.4947,1743.7686
2013-07-05 10:25:00,95.59,95.79,95.5,95.79,6769.925120525182,79.4615,79.6277,79.3867,79.6277,6769.9251
2013-07-05 10:30:00,95.79,95.83,95.75,95.83,2256.6417068417272,79.6277,79.661,79.5945,79.661,2256.6417
2013-07-05 10:35:00,95.76,95.76,95.48,95.56,6667.350497486921,79.6028,79.6028,79.37,79.4365,6667.3505
2013-07-05 10:40:00,95.54,95.79,95.53,95.72,4821.007282798236,79.4199,79.6277,79.4116,79.5695,4821.0073
2013-07-05 10:45:00,95.71,95.79,95.66,95.73,2974.6640681095496,79.5612,79.6277,79.5197,79.5778,2974.6641
2013-07-05 10:50:00,95.74,95.79,95.68,95.71,5026.156528874756,79.5862,79.6277,79.5363,79.5612,5026.1565
2013-07-05 10:55:00,95.77,95.81,95.73,95.73,5539.029644066058,79.6111,79.6443,79.5778,79.5778,5539.0296
2013-07-05 11:00:00,95.76,95.76,95.68,95.7,6872.499743563442,79.6028,79.6028,79.5363,79.5529,6872.4997
2013-07-05 11:05:00,95.7,95.72,95.52,95.55,2461.790952918248,79.5529,79.5695,79.4033,79.4282,2461.791
2013-07-05 11:10:00,95.56,95.64,95.51,95.51,2564.365575956508,79.4365,79.503,79.395,79.395,2564.3656
2013-07-05 11:15:00,95.51,95.58,95.4,95.49,9129.14145040517,79.395,79.4532,79.3035,79.3783,9129.1415
2013-07-05 11:20:00,95.5,95.55,95.41,95.44,6257.0520053338805,79.3867,79.4282,79.3118,79.3368,6257.052
2013-07-05 11:25:00,95.43,95.45,95.35,95.35,2872.089445071289,79.3285,79.3451,79.262,79.262,2872.0894
2013-07-05 11:30:00,95.38,95.39,95.25,95.25,18873.7306390399,79.2869,79.2952,79.1788,79.1788,18873.7306
2013-07-05 11:35:00,95.25,95.4,95.25,95.4,3590.111806339112,79.1788,79.3035,79.1788,79.3035,3590.1118
2013-07-05 11:40:00,95.39,95.39,95.32,95.32,3897.8356754538927,79.2952,79.2952,79.237,79.237,3897.8357
2013-07-05 11:45:00,95.32,95.4,95.3,95.39,3692.686429377372,79.237,79.3035,79.2204,79.2952,3692.6864
2013-07-05 11:50:00,95.36,95.44,95.35,95.41,4410.708790645194,79.2703,79.3368,79.262,79.3118,4410.7088
2013-07-05 11:55:00,95.41,95.7,95.39,95.68,4923.581905836496,79.3118,79.5529,79.2952,79.5363,4923.5819
2013-07-05 12:00:00,95.7,95.77,95.68,95.75,4410.708790645194,79.5529,79.6111,79.5363,79.5945,4410.7088
2013-07-05 12:05:00,95.75,95.79,95.74,95.74,2666.9401989947687,79.5945,79.6277,79.5862,79.5862,2666.9402
2013-07-05 12:10:00,95.76,95.8,95.74,95.76,4718.432659759975,79.6028,79.636,79.5862,79.6028,4718.4327
2013-07-05 12:15:00,95.73,95.79,95.72,95.74,16617.088932198174,79.5778,79.6277,79.5695,79.5862,16617.0889
2013-07-05 12:20:00,95.75,95.76,95.71,95.71,1641.1939686121652,79.5945,79.6028,79.5612,79.5612,1641.194
2013-07-05 12:25:00,95.74,95.74,95.67,95.67,2359.216329879988,79.5862,79.5862,79.528,79.528,2359.2163
2013-07-05 12:30:00,95.69,95.76,95.69,95.76,2974.6640681095496,79.5446,79.6028,79.5446,79.6028,2974.6641
2013-07-05 12:35:00,95.76,95.81,95.7,95.73,4000.410298492153,79.6028,79.6443,79.5529,79.5778,4000.4103
2013-07-05 12:40:00,95.71,95.71,95.64,95.66,3384.962560262591,79.5612,79.5612,79.503,79.5197,3384.9626
2013-07-05 12:45:00,95.66,95.74,95.66,95.72,1948.9178377269463,79.5197,79.5862,79.5197,79.5695,1948.9178
2013-07-05 12:50:00,95.74,95.74,95.7,95.71,4205.559544568673,79.5862,79.5862,79.5529,79.5612,4205.5595
2013-07-05 12:55:00,95.73,95.74,95.71,95.74,1230.895476459124,79.5778,79.5862,79.5612,79.5862,1230.8955
2013-07-05 13:00:00,95.74,95.76,95.64,95.64,6872.499743563442,79.5862,79.6028,79.503,79.503,6872.4997
2013-07-05 13:05:00,95.66,95.72,95.61,95.72,1641.1939686121652,79.5197,79.5695,79.4781,79.5695,1641.194
2013-07-05 13:10:00,95.72,95.82,95.68,95.82,5846.753513180839,79.5695,79.6527,79.5363,79.6527,5846.7535
2013-07-05 13:15:00,95.84,95.84,95.71,95.73,4513.283413683455,79.6693,79.6693,79.5612,79.5778,4513.2834
2013-07-05 13:20:00,95.74,95.74,95.67,95.71,3897.8356754538927,79.5862,79.5862,79.528,79.5612,3897.8357
2013-07-05 13:25:00,95.68,95.71,95.63,95.65,2256.6417068417272,79.5363,79.5612,79.4947,79.5113,2256.6417
2013-07-05 13:30:00,95.63,95.74,95.62,95.67,1230.895476459124,79.4947,79.5862,79.4864,79.528,1230.8955
2013-07-05 13:35:00,95.7,95.78,95.69,95.7,1948.9178377269463,79.5529,79.6194,79.5446,79.5529,1948.9178
2013-07-05 13:40:00,95.69,95.74,95.69,95.74,1128.3208534208636,79.5446,79.5862,79.5446,79.5862,1128.3209
2013-07-05 13:45:00,95.71,95.71,95.64,95.69,2051.4924607652065,79.5612,79.5612,79.503,79.5446,2051.4925
2013-07-05 13:50:00,95.72,95.72,95.67,95.69,1948.9178377269463,79.5695,79.5695,79.528,79.5446,1948.9178
2013-07-05 13:55:00,95.7,95.73,95.66,95.66,2872.089445071289,79.5529,79.5778,79.5197,79.5197,2872.0894
2013-07-05 14:00:00,95.68,95.75,95.68,95.75,2872.089445071289,79.5363,79.5945,79.5363,79.5945,2872.0894
2013-07-05 14:05:00,95.76,95.76,95.7,95.75,4615.858036721715,79.6028,79.6028,79.5529,79.5945,4615.858
2013-07-05 14:10:00,95.72,95.8,95.72,95.75,2051.4924607652065,79.5695,79.636,79.5695,79.5945,2051.4925
2013-07-05 14:15:00,95.81,95.85,95.75,95.79,2359.216329879988,79.6443,79.6776,79.5945,79.6277,2359.2163
2013-07-05 14:20:00,95.81,95.87,95.8,95.86,2256.6417068417272,79.6443,79.6942,79.636,79.6859,2256.6417
2013-07-05 14:25:00,95.88,95.92,95.83,95.92,1128.3208534208636,79.7025,79.7358,79.661,79.7358,1128.3209
2013-07-05 14:30:00,95.94,95.99,95.9,95.93,4923.581905836496,79.7524,79.794,79.7192,79.7441,4923.5819
2013-07-05 14:35:00,95.97,96.0,95.93,95.93,4718.432659759975,79.7774,79.8023,79.7441,79.7441,4718.4327
2013-07-05 14:40:00,95.96,95.96,95.9,95.95,2461.790952918248,79.769,79.769,79.7192,79.7607,2461.791
2013-07-05 14:45:00,95.92,95.95,95.82,95.88,5128.731151913016,79.7358,79.7607,79.6527,79.7025,5128.7312
2013-07-05 14:50:00,95.88,95.99,95.86,95.96,2872.089445071289,79.7025,79.794,79.6859,79.769,2872.0894
2013-07-05 14:55:00,95.91,95.94,95.9,95.94,2051.4924607652065,79.7275,79.7524,79.7192,79.7524,2051.4925
2013-07-05 15:00:00,95.96,95.96,95.88,95.88,2154.067083803467,79.769,79.769,79.7025,79.7025,2154.0671
2013-07-05 15:05:00,95.92,95.94,95.9,95.93,4513.283413683455,79.7358,79.7524,79.7192,79.7441,4513.2834
2013-07-05 15:10:00,95.94,95.97,95.88,95.88,4102.984921530413,79.7524,79.7774,79.7025,79.7025,4102.9849
2013-07-05 15:15:00,95.93,95.94,95.87,95.87,3795.261052415632,79.7441,79.7524,79.6942,79.6942,3795.2611
2013-07-05 15:20:00,95.84,95.84,95.76,95.76,4000.410298492153,79.6693,79.6693,79.6028,79.6028,4000.4103
2013-07-05 15:25:00,95.76,95.8,95.71,95.8,2359.216329879988,79.6028,79.636,79.5612,79.636,2359.2163
2013-07-05 15:30:00,95.81,95.85,95.75,95.8,4410.708790645194,79.6443,79.6776,79.5945,79.636,4410.7088
2013-07-05 15:35:00,95.83,95.89,95.8,95.89,3590.111806339112,79.661,79.7109,79.636,79.7109,3590.1118
2013-07-05 15:40:00,95.91,96.01,95.9,96.0,12719.25325674428,79.7275,79.8106,79.7192,79.8023,12719.2533
2013-07-05 15:45:00,96.0,96.01,95.92,95.98,9539.43994255821,79.8023,79.8106,79.7358,79.7857,9539.4399
2013-07-05 15:50:00,96.0,96.09,96.0,96.02,16822.238178274692,79.8023,79.8771,79.8023,79.8189,16822.2382
2013-07-05 15:55:00,96.04,96.21,96.04,96.2,30772.386911478097,79.8355,79.9769,79.8355,79.9685,30772.3869
2013-07-08 09:30:00,96.84,97.08,96.84,97.07,10565.186172940814,80.5006,80.7001,80.5006,80.6918,10565.1862
2013-07-08 09:35:00,97.05,97.15,96.8,97.12,42876.19242999282,80.6751,80.7583,80.4673,80.7333,42876.1924
2013-07-08 09:40:00,97.09,97.12,96.95,96.95,11385.783157246897,80.7084,80.7333,80.592,80.592,11385.7832
2013-07-08 09:45:00,96.95,97.26,96.95,97.2,32516.155503128524,80.592,80.8497,80.592,80.7998,32516.1555
2013-07-08 09:50:00,97.2,97.2,97.09,97.09,27695.148220330288,80.7998,80.7998,80.7084,80.7084,27695.1482
2013-07-08 09:55:00,97.1,97.14,97.01,97.01,9847.163811672992,80.7167,80.7499,80.6419,80.6419,9847.1638
2013-07-08 10:00:00,97.01,97.32,97.01,97.23,14257.872602318186,80.6419,80.8996,80.6419,80.8248,14257.8726
2013-07-08 10:05:00,97.22,97.25,97.08,97.11,4308.134167606934,80.8164,80.8414,80.7001,80.725,4308.1342
2013-07-08 10:10:00,97.12,97.22,97.03,97.03,11385.783157246897,80.7333,80.8164,80.6585,80.6585,11385.7832
2013-07-08 10:15:00,97.0,97.05,96.74,96.75,15181.044209662528,80.6336,80.6751,80.4174,80.4257,15181.0442
2013-07-08 10:20:00,96.78,96.84,96.76,96.76,8616.268335213868,80.4507,80.5006,80.4341,80.4341,8616.2683
2013-07-08 10:25:00,96.78,96.79,96.7,96.78,8000.820596984306,80.4507,80.459,80.3842,80.4507,8000.8206
2013-07-08 10:30:00,96.8,97.02,96.75,97.0,104215.8170068725,80.4673,80.6502,80.4257,80.6336,104215.817
2013-07-08 10:35:00,97.01,97.29,96.98,97.29,8205.969843060826,80.6419,80.8746,80.6169,80.8746,8205.9698
2013-07-08 10:40:00,97.27,97.49,97.27,97.46,9847.163811672992,80.858,81.0409,80.858,81.016,9847.1638
2013-07-08 10:45:00,97.46,97.67,97.43,97.66,16001.641193968611,81.016,81.1905,80.991,81.1822,16001.6412
2013-07-08 10:50:00,97.65,97.79,97.65,97.7,16001.641193968611,81.1739,81.2903,81.1739,81.2155,16001.6412
2013-07-08 10:55:00,97.71,97.71,97.4,97.4,19386.6037542312,81.2238,81.2238,80.9661,80.9661,19386.6038
2013-07-08 11:00:00,97.4,97.47,97.34,97.47,8308.544466099087,80.9661,81.0243,80.9162,81.0243,8308.5445
2013-07-08 11:05:00,97.48,97.52,97.45,97.52,5128.731151913016,81.0326,81.0658,81.0076,81.0658,5128.7312
2013-07-08 11:10:00,97.51,97.52,97.37,97.39,6051.902759257359,81.0575,81.0658,80.9411,80.9578,6051.9028
2013-07-08 11:15:00,97.41,97.48,97.38,97.48,4718.432659759975,80.9744,81.0326,80.9494,81.0326,4718.4327
2013-07-08 11:20:00,97.48,97.49,97.32,97.32,3282.3879372243305,81.0326,81.0409,80.8996,80.8996,3282.3879
2013-07-08 11:25:00,97.3,97.35,97.24,97.31,3487.537183300851,80.8829,80.9245,80.8331,80.8913,3487.5372
2013-07-08 11:30:00,97.38,97.38,97.21,97.3,4513.283413683455,80.9494,80.9494,80.8081,80.8829,4513.2834
2013-07-08 11:35:00,97.28,97.29,97.2,97.29,2256.6417068417272,80.8663,80.8746,80.7998,80.8746,2256.6417
2013-07-08 11:40:00,97.29,97.3,97.14,97.14,6257.0520053338805,80.8746,80.8829,80.7499,80.7499,6257.052
2013-07-08 11:45:00,97.17,97.17,97.13,97.13,2256.6417068417272,80.7749,80.7749,80.7416,80.7416,2256.6417
2013-07-08 11:50:00,97.13,97.15,97.02,97.02,2461.790952918248,80.7416,80.7583,80.6502,80.6502,2461.791
2013-07-08 11:55:00,97.02,97.02,96.91,96.99,3487.537183300851,80.6502,80.6502,80.5588,80.6253,3487.5372
2013-07-08 12:00:00,96.99,97.08,96.99,97.08,4923.581905836496,80.6253,80.7001,80.6253,80.7001,4923.5819
2013-07-08 12:05:00,97.06,97.06,96.89,96.93,5744.178890142579,80.6834,80.6834,80.5421,80.5754,5744.1789
2013-07-08 12:10:00,96.93,96.97,96.85,96.85,2666.9401989947687,80.5754,80.6086,80.5089,80.5089,2666.9402
2013-07-08 12:15:00,96.86,97.0,96.86,97.0,4205.559544568673,80.5172,80.6336,80.5172,80.6336,4205.5595
2013-07-08 12:20:00,97.01,97.08,97.0,97.0,3590.111806339112,80.6419,80.7001,80.6336,80.6336,3590.1118
2013-07-08 12:25:00,96.98,96.99,96.91,96.91,9436.86531951995,80.6169,80.6253,80.5588,80.5588,9436.8653
2013-07-08 12:30:00,96.92,97.05,96.92,97.05,8616.268335213868,80.5671,80.6751,80.5671,80.6751,8616.2683
2013-07-08 12:35:00,97.09,97.19,97.09,97.19,1025.7462303826032,80.7084,80.7915,80.7084,80.7915,1025.7462
2013-07-08 12:40:00,97.17,97.21,97.15,97.16,3384.962560262591,80.7749,80.8081,80.7583,80.7666,3384.9626
2013-07-08 12:45:00,97.18,97.18,97.06,97.06,5128.731151913016,80.7832,80.7832,80.6834,80.6834,5128.7312
2013-07-08 12:50:00,97.08,97.27,97.06,97.27,5231.305774951277,80.7001,80.858,80.6834,80.858,5231.3058
2013-07-08 12:55:00,97.23,97.25,97.18,97.23,4923.581905836496,80.8248,80.8414,80.7832,80.8248,4923.5819
2013-07-08 13:00:00,97.22,97.31,97.22,97.3,4205.559544568673,80.8164,80.8913,80.8164,80.8829,4205.5595
2013-07-08 13:05:00,97.3,97.37,97.29,97.3,13744.999487126885,80.8829,80.9411,80.8746,80.8829,13744.9995
2013-07-08 13:10:00,97.25,97.25,97.2,97.21,4821.007282798236,80.8414,80.8414,80.7998,80.8081,4821.0073
2013-07-08 13:15:00,97.22,97.22,97.12,97.19,4718.432659759975,80.8164,80.8164,80.7333,80.7915,4718.4327
2013-07-08 13:20:00,97.2,97.2,97.17,97.19,1641.1939686121652,80.7998,80.7998,80.7749,80.7915,1641.194
2013-07-08 13:25:00,97.2,97.24,97.2,97.22,2461.790952918248,80.7998,80.8331,80.7998,80.8164,2461.791
2013-07-08 13:30:00,97.19,97.21,97.17,97.21,1436.0447225356447,80.7915,80.8081,80.7749,80.8081,1436.0447
2013-07-08 13:35:00,97.22,97.26,97.19,97.22,2666.9401989947687,80.8164,80.8497,80.7915,80.8164,2666.9402
2013-07-08 13:40:00,97.25,97.3,97.23,97.3,3795.261052415632,80.8414,80.8829,80.8248,80.8829,3795.2611
2013-07-08 13:45:00,97.3,97.32,97.24,97.3,7795.671350907785,80.8829,80.8996,80.8331,80.8829,7795.6714
2013-07-08 13:50:00,97.32,97.32,97.3,97.31,1641.1939686121652,80.8996,80.8996,80.8829,80.8913,1641.194
2013-07-08 13:55:00,97.3,97.3,97.21,97.21,3692.686429377372,80.8829,80.8829,80.8081,80.8081,3692.6864
2013-07-08 14:00:00,97.21,97.24,97.2,97.24,2359.216329879988,80.8081,80.8331,80.7998,80.8331,2359.2163
2013-07-08 14:05:00,97.26,97.29,97.14,97.19,5026.156528874756,80.8497,80.8746,80.7499,80.7915,5026.1565
2013-07-08 14:10:00,97.14,97.15,97.12,97.15,3077.2386911478097,80.7499,80.7583,80.7333,80.7583,3077.2387
2013-07-08 14:15:00,97.15,97.15,97.09,97.09,2872.089445071289,80.7583,80.7583,80.7084,80.7084,2872.0894
2013-07-08 14:20:00,97.12,97.14,97.11,97.14,3590.111806339112,80.7333,80.7499,80.725,80.7499,3590.1118
2013-07-08 14:25:00,97.14,97.15,97.01,97.03,15899.06657093035,80.7499,80.7583,80.6419,80.6585,15899.0666
2013-07-08 14:30:00,97.06,97.11,97.05,97.11,923.171607344343,80.6834,80.725,80.6751,80.725,923.1716
2013-07-08 14:35:00,97.1,97.12,97.06,97.06,3795.261052415632,80.7167,80.7333,80.6834,80.6834,3795.2611
2013-07-08 14:40:00,97.09,97.12,97.08,97.09,3179.8133141860703,80.7084,80.7333,80.7001,80.7084,3179.8133
2013-07-08 14:45:00,97.11,97.11,97.09,97.11,1846.343214688686,80.725,80.725,80.7084,80.725,1846.3432
2013-07-08 14:50:00,97.15,97.23,97.15,97.23,7077.648989639963,80.7583,80.8248,80.7583,80.8248,7077.649
2013-07-08 14:55:00,97.22,97.26,97.1,97.12,6975.074366601702,80.8164,80.8497,80.7167,80.7333,6975.0744
2013-07-08 15:00:00,97.11,97.12,96.98,97.01,6564.775874448661,80.725,80.7333,80.6169,80.6419,6564.7759
2013-07-08 15:05:00,97.01,97.03,96.98,97.0,3487.537183300851,80.6419,80.6585,80.6169,80.6336,3487.5372
2013-07-08 15:10:00,97.0,97.02,96.9,96.91,8923.992204328648,80.6336,80.6502,80.5504,80.5588,8923.9922
2013-07-08 15:15:00,96.9,96.91,96.88,96.88,6769.925120525182,80.5504,80.5588,80.5338,80.5338,6769.9251
2013-07-08 15:20:00,96.88,96.91,96.85,96.85,5641.604267104318,80.5338,80.5588,80.5089,80.5089,5641.6043
2013-07-08 15:25:00,96.86,96.91,96.81,96.83,8923.992204328648,80.5172,80.5588,80.4756,80.4922,8923.9922
2013-07-08 15:30:00,96.84,96.91,96.77,96.91,11488.357780285158,80.5006,80.5588,80.4424,80.5588,11488.3578
2013-07-08 15:35:00,96.91,96.93,96.87,96.89,12103.80551851472,80.5588,80.5754,80.5255,80.5421,12103.8055
2013-07-08 15:40:00,96.9,96.92,96.88,96.91,12206.38014155298,80.5504,80.5671,80.5338,80.5588,12206.3801
2013-07-08 15:45:00,96.91,96.92,96.88,96.89,24720.48415222074,80.5588,80.5671,80.5338,80.5421,24720.4842
2013-07-08 15:50:00,96.89,96.9,96.78,96.8,18668.58139296338,80.5421,80.5504,80.4507,80.4673,18668.5814
2013-07-08 15:55:00,96.81,96.88,96.79,96.88,38670.632885424144,80.4756,80.5338,80.459,80.5338,38670.6329
2013-07-09 09:30:00,97.25,97.3,97.11,97.2,15488.76807877731,80.8414,80.8829,80.725,80.7998,15488.7681
2013-07-09 09:35:00,97.21,97.21,96.91,96.97,11693.507026361678,80.8081,80.8081,80.5588,80.6086,11693.507
2013-07-09 09:40:00,96.93,97.0,96.69,96.87,5744.178890142579,80.5754,80.6336,80.3759,80.5255,5744.1789
2013-07-09 09:45:00,96.89,96.9,96.74,96.78,3179.8133141860703,80.5421,80.5504,80.4174,80.4507,3179.8133
2013-07-09 09:50:00,96.66,96.88,96.66,96.85,6769.925120525182,80.3509,80.5338,80.3509,80.5089,6769.9251
2013-07-09 09:55:00,96.85,96.91,96.68,96.72,9847.163811672992,80.5089,80.5588,80.3676,80.4008,9847.1638
2013-07-09 10:00:00,96.71,96.72,96.53,96.65,3487.537183300851,80.3925,80.4008,80.2429,80.3426,3487.5372
2013-07-09 10:05:00,96.71,96.71,96.57,96.65,5744.178890142579,80.3925,80.3925,80.2761,80.3426,5744.1789
2013-07-09 10:10:00,96.6,96.75,96.56,96.75,7693.096727869524,80.3011,80.4257,80.2678,80.4257,7693.0967
2013-07-09 10:15:00,96.76,96.84,96.61,96.74,4923.581905836496,80.4341,80.5006,80.3094,80.4174,4923.5819
2013-07-09 10:20:00,96.76,96.88,96.75,96.82,10872.910042055595,80.4341,80.5338,80.4257,80.4839,10872.91
2013-07-09 10:25:00,96.82,96.82,96.62,96.64,3282.3879372243305,80.4839,80.4839,80.3177,80.3343,3282.3879
2013-07-09 10:30:00,96.61,96.61,96.48,96.57,31900.70776489896,80.3094,80.3094,80.2013,80.2761,31900.7078
2013-07-09 10:35:00,96.57,96.8,96.57,96.8,820.5969843060826,80.2761,80.4673,80.2761,80.4673,820.597
2013-07-09 10:40:00,96.76,96.85,96.66,96.83,5744.178890142579,80.4341,80.5089,80.3509,80.4922,5744.1789
2013-07-09 10:45:00,96.84,96.99,96.79,96.9,16411.939686121652,80.5006,80.6253,80.459,80.5504,16411.9397
2013-07-09 10:50:00,96.92,96.92,96.82,96.84,5026.156528874756,80.5671,80.5671,80.4839,80.5006,5026.1565
2013-07-09 10:55:00,96.85,96.94,96.84,96.92,3795.261052415632,80.5089,80.5837,80.5006,80.5671,3795.2611
2013-07-09 11:00:00,96.93,96.95,96.9,96.91,8718.842958252128,80.5754,80.592,80.5504,80.5588,8718.843
2013-07-09 11:05:00,96.94,96.95,96.91,96.93,9642.014565596472,80.5837,80.592,80.5588,80.5754,9642.0146
2013-07-09 11:10:00,96.93,96.95,96.89,96.91,9334.29069648169,80.5754,80.592,80.5421,80.5588,9334.2907
2013-07-09 11:15:00,96.91,96.91,96.86,96.91,3692.686429377372,80.5588,80.5588,80.5172,80.5588,3692.6864
2013-07-09 11:20:00,96.91,96.95,96.89,96.93,2872.089445071289,80.5588,80.592,80.5421,80.5754,2872.0894
2013-07-09 11:25:00,96.93,96.95,96.92,96.94,6975.074366601702,80.5754,80.592,80.5671,80.5837,6975.0744
2013-07-09 11:30:00,96.92,96.94,96.91,96.93,6154.47738229562,80.5671,80.5837,80.5588,80.5754,6154.4774
2013-07-09 11:35:00,96.94,96.95,96.89,96.9,2974.6640681095496,80.5837,80.592,80.5421,80.5504,2974.6641
2013-07-09 11:40:00,96.91,96.95,96.91,96.94,3897.8356754538927,80.5588,80.592,80.5588,80.5837,3897.8357
2013-07-09 11:45:00,96.92,96.92,96.8,96.82,9539.43994255821,80.5671,80.5671,80.4673,80.4839,9539.4399
2013-07-09 11:50:00,96.82,96.83,96.75,96.79,4102.984921530413,80.4839,80.4922,80.4257,80.459,4102.9849
2013-07-09 11:55:00,96.75,96.8,96.75,96.75,2256.6417068417272,80.4257,80.4673,80.4257,80.4257,2256.6417
2013-07-09 12:00:00,96.76,96.82,96.75,96.82,3487.537183300851,80.4341,80.4839,80.4257,80.4839,3487.5372
2013-07-09 12:05:00,96.81,96.85,96.79,96.79,4513.283413683455,80.4756,80.5089,80.459,80.459,4513.2834
2013-07-09 12:10:00,96.79,96.79,96.77,96.77,4205.559544568673,80.459,80.459,80.4424,80.4424,4205.5595
2013-07-09 12:15:00,96.78,96.8,96.74,96.74,7487.947481793004,80.4507,80.4673,80.4174,80.4174,7487.9475
2013-07-09 12:20:00,96.74,96.76,96.66,96.68,6872.499743563442,80.4174,80.4341,80.3509,80.3676,6872.4997
2013-07-09 12:25:00,96.69,96.76,96.65,96.72,16924.812801312954,80.3759,80.4341,80.3426,80.4008,16924.8128
2013-07-09 12:30:00,96.75,96.76,96.72,96.74,7487.947481793004,80.4257,80.4341,80.4008,80.4174,7487.9475
2013-07-09 12:35:00,96.76,96.76,96.71,96.76,8103.395220022566,80.4341,80.4341,80.3925,80.4341,8103.3952
2013-07-09 12:40:00,96.76,96.77,96.72,96.72,4615.858036721715,80.4341,80.4424,80.4008,80.4008,4615.858
2013-07-09 12:45:00,96.72,96.75,96.7,96.73,4308.134167606934,80.4008,80.4257,80.3842,80.4091,4308.1342
2013-07-09 12:50:00,96.73,96.77,96.73,96.73,9129.14145040517,80.4091,80.4424,80.4091,80.4091,9129.1415
2013-07-09 12:55:00,96.75,96.76,96.72,96.72,3282.3879372243305,80.4257,80.4341,80.4008,80.4008,3282.3879
2013-07-09 13:00:00,96.73,96.74,96.71,96.71,8000.820596984306,80.4091,80.4174,80.3925,80.3925,8000.8206
2013-07-09 13:05:00,96.72,96.74,96.71,96.74,10154.887680787771,80.4008,80.4174,80.3925,80.4174,10154.8877
2013-07-09 13:10:00,96.73,96.74,96.71,96.71,16514.514309159913,80.4091,80.4174,80.3925,80.3925,16514.5143
2013-07-09 13:15:00,96.72,96.73,96.7,96.71,4102.984921530413,80.4008,80.4091,80.3842,80.3925,4102.9849
2013-07-09 13:20:00,96.71,96.72,96.69,96.71,4615.858036721715,80.3925,80.4008,80.3759,80.3925,4615.858
2013-07-09 13:25:00,96.72,96.73,96.7,96.7,5128.731151913016,80.4008,80.4091,80.3842,80.3842,5128.7312
2013-07-09 13:30:00,96.69,96.69,96.63,96.66,7590.522104831264,80.3759,80.3759,80.326,80.3509,7590.5221
2013-07-09 13:35:00,96.67,96.67,96.56,96.6,35285.670325161555,80.3592,80.3592,80.2678,80.3011,35285.6703
2013-07-09 13:40:00,96.62,96.62,96.55,96.56,14360.447225356444,80.3177,80.3177,80.2595,80.2678,14360.4472
2013-07-09 13:45:00,96.56,96.6,96.52,96.52,11796.081649399935,80.2678,80.3011,80.2346,80.2346,11796.0816
2013-07-09 13:50:00,96.55,96.55,96.51,96.52,6975.074366601702,80.2595,80.2595,80.2262,80.2346,6975.0744
2013-07-09 13:55:00,96.52,96.54,96.49,96.5,7282.798235716484,80.2346,80.2512,80.2096,80.2179,7282.7982
2013-07-09 14:00:00,96.48,96.52,96.44,96.44,8103.395220022566,80.2013,80.2346,80.1681,80.1681,8103.3952
2013-07-09 14:05:00,96.43,96.47,96.42,96.42,10667.760795979077,80.1597,80.193,80.1514,80.1514,10667.7608
2013-07-09 14:10:00,96.45,96.51,96.4,96.47,13847.574110165144,80.1764,80.2262,80.1348,80.193,13847.5741
2013-07-09 14:15:00,96.47,96.5,96.4,96.45,9129.14145040517,80.193,80.2179,80.1348,80.1764,9129.1415
2013-07-09 14:20:00,96.45,96.45,96.4,96.42,6051.902759257359,80.1764,80.1764,80.1348,80.1514,6051.9028
2013-07-09 14:25:00,96.41,96.46,96.41,96.44,7590.522104831264,80.1431,80.1847,80.1431,80.1681,7590.5221
2013-07-09 14:30:00,96.44,96.45,96.39,96.39,4821.007282798236,80.1681,80.1764,80.1265,80.1265,4821.0073
2013-07-09 14:35:00,96.4,96.42,96.38,96.39,2974.6640681095496,80.1348,80.1514,80.1182,80.1265,2974.6641
2013-07-09 14:40:00,96.37,96.42,96.36,96.42,2666.9401989947687,80.1099,80.1514,80.1016,80.1514,2666.9402
2013-07-09 14:45:00,96.39,96.43,96.39,96.41,4102.984921530413,80.1265,80.1597,80.1265,80.1431,4102.9849
2013-07-09 14:50:00,96.38,96.39,96.32,96.36,4615.858036721715,80.1182,80.1265,80.0683,80.1016,4615.858
2013-07-09 14:55:00,96.37,96.38,96.33,96.34,9436.86531951995,80.1099,80.1182,80.0766,80.0849,9436.8653
2013-07-09 15:00:00,96.33,96.39,96.31,96.36,11385.783157246897,80.0766,80.1265,80.06,80.1016,11385.7832
2013-07-09 15:05:00,96.36,96.38,96.32,96.35,9539.43994255821,80.1016,80.1182,80.0683,80.0932,9539.4399
2013-07-09 15:10:00,96.36,96.4,96.35,96.36,9334.29069648169,80.1016,80.1348,80.0932,80.1016,9334.2907
2013-07-09 15:15:00,96.36,96.39,96.31,96.31,11078.059288132115,80.1016,80.1265,80.06,80.06,11078.0593
2013-07-09 15:20:00,96.31,96.36,96.31,96.33,9744.58918863473,80.06,80.1016,80.06,80.0766,9744.5892
2013-07-09 15:25:00,96.33,96.4,96.32,96.34,12206.38014155298,80.0766,80.1348,80.0683,80.0849,12206.3801
2013-07-09 15:30:00,96.34,96.37,96.29,96.36,9949.738434711251,80.0849,80.1099,80.0434,80.1016,9949.7384
2013-07-09 15:35:00,96.38,96.4,96.32,96.35,16104.215817006872,80.1182,80.1348,80.0683,80.0932,16104.2158
2013-07-09 15:40:00,96.35,96.35,96.31,96.31,11590.932403323415,80.0932,80.0932,80.06,80.06,11590.9324
2013-07-09 15:45:00,96.32,96.33,96.22,96.31,16514.514309159913,80.0683,80.0766,79.9852,80.06,16514.5143
2013-07-09 15:50:00,96.3,96.3,96.22,96.23,17745.40978561904,80.0517,80.0517,79.9852,79.9935,17745.4098
2013-07-09 15:55:00,96.21,96.3,96.2,96.29,58980.40824699969,79.9769,80.0517,79.9685,80.0434,58980.4082
2013-07-10 09:30:00,96.39,96.63,96.24,96.37,10257.462303826032,80.1265,80.326,80.0018,80.1099,10257.4623
2013-07-10 09:35:00,96.54,96.72,96.52,96.53,7282.798235716484,80.2512,80.4008,80.2346,80.2429,7282.7982
2013-07-10 09:40:00,96.54,96.6,96.39,96.52,8616.268335213868,80.2512,80.3011,80.1265,80.2346,8616.2683
2013-07-10 09:45:00,96.47,96.65,96.44,96.6,9642.014565596472,80.193,80.3426,80.1681,80.3011,9642.0146
2013-07-10 09:50:00,96.6,96.62,96.56,96.61,5231.305774951277,80.3011,80.3177,80.2678,80.3094,5231.3058
2013-07-10 09:55:00,96.58,96.72,96.52,96.72,16309.365063083393,80.2844,80.4008,80.2346,80.4008,16309.3651
2013-07-10 10:00:00,96.67,96.8,96.67,96.69,4615.858036721715,80.3592,80.4673,80.3592,80.3759,4615.858
2013-07-10 10:05:00,96.72,96.79,96.63,96.68,13129.551748897322,80.4008,80.459,80.326,80.3676,13129.5517
2013-07-10 10:10:00,96.7,96.72,96.55,96.61,3282.3879372243305,80.3842,80.4008,80.2595,80.3094,3282.3879
2013-07-10 10:15:00,96.56,96.62,96.53,96.57,3897.8356754538927,80.2678,80.3177,80.2429,80.2761,3897.8357
2013-07-10 10:20:00,96.52,96.63,96.52,96.56,4205.559544568673,80.2346,80.326,80.2346,80.2678,4205.5595
2013-07-10 10:25:00,96.54,96.54,96.38,96.4,14155.297979279923,80.2512,80.2512,80.1182,80.1348,14155.298
2013-07-10 10:30:00,96.42,96.51,96.39,96.39,3179.8133141860703,80.1514,80.2262,80.1265,80.1265,3179.8133
2013-07-10 10:35:00,96.43,96.52,96.4,96.52,4513.283413683455,80.1597,80.2346,80.1348,80.2346,4513.2834
2013-07-10 10:40:00,96.52,96.55,96.4,96.4,8923.992204328648,80.2346,80.2595,80.1348,80.1348,8923.9922
2013-07-10 10:45:00,96.45,96.53,96.41,96.53,4000.410298492153,80.1764,80.2429,80.1431,80.2429,4000.4103
2013-07-10 10:50:00,96.53,96.53,96.45,96.47,8308.544466099087,80.2429,80.2429,80.1764,80.193,8308.5445
2013-07-10 10:55:00,96.43,96.43,96.29,96.34,6462.201251410401,80.1597,80.1597,80.0434,80.0849,6462.2013
2013-07-10 11:00:00,96.34,96.34,96.2,96.24,5436.455021027798,80.0849,80.0849,79.9685,80.0018,5436.455
2013-07-10 11:05:00,96.25,96.25,96.11,96.15,7898.245973946045,80.0101,80.0101,79.8937,79.927,7898.246
2013-07-10 11:10:00,96.15,96.23,96.13,96.23,11590.932403323415,79.927,79.9935,79.9104,79.9935,11590.9324
2013-07-10 11:15:00,96.24,96.26,96.18,96.26,8205.969843060826,80.0018,80.0184,79.9519,80.0184,8205.9698
2013-07-10 11:20:00,96.27,96.35,96.26,96.33,1846.343214688686,80.0267,80.0932,80.0184,80.0766,1846.3432
2013-07-10 11:25:00,96.35,96.35,96.16,96.19,3179.8133141860703,80.0932,80.0932,79.9353,79.9602,3179.8133
2013-07-10 11:30:00,96.22,96.34,96.2,96.34,4615.858036721715,79.9852,80.0849,79.9685,80.0849,4615.858
2013-07-10 11:35:00,96.36,96.46,96.36,96.46,1948.9178377269463,80.1016,80.1847,80.1016,80.1847,1948.9178
2013-07-10 11:40:00,96.49,96.49,96.36,96.36,5744.178890142579,80.2096,80.2096,80.1016,80.1016,5744.1789
2013-07-10 11:45:00,96.36,96.36,96.33,96.34,2461.790952918248,80.1016,80.1016,80.0766,80.0849,2461.791
2013-07-10 11:50:00,96.34,96.37,96.24,96.37,2256.6417068417272,80.0849,80.1099,80.0018,80.1099,2256.6417
2013-07-10 11:55:00,96.39,96.42,96.31,96.31,4513.283413683455,80.1265,80.1514,80.06,80.06,4513.2834
2013-07-10 12:00:00,96.32,96.35,96.28,96.28,9642.014565596472,80.0683,80.0932,80.035,80.035,9642.0146
2013-07-10 12:05:00,96.34,96.4,96.3,96.38,2256.6417068417272,80.0849,80.1348,80.0517,80.1182,2256.6417
2013-07-10 12:10:00,96.41,96.47,96.4,96.46,4615.858036721715,80.1431,80.193,80.1348,80.1847,4615.858
2013-07-10 12:15:00,96.47,96.49,96.4,96.45,4205.559544568673,80.193,80.2096,80.1348,80.1764,4205.5595
2013-07-10 12:20:00,96.45,96.49,96.43,96.49,5641.604267104318,80.1764,80.2096,80.1597,80.2096,5641.6043
2013-07-10 12:25:00,96.5,96.52,96.48,96.51,3795.261052415632,80.2179,80.2346,80.2013,80.2262,3795.2611
2013-07-10 12:30:00,96.52,96.52,96.45,96.45,2769.514822033029,80.2346,80.2346,80.1764,80.1764,2769.5148
2013-07-10 12:35:00,96.48,96.51,96.47,96.47,3179.8133141860703,80.2013,80.2262,80.193,80.193,3179.8133
2013-07-10 12:40:00,96.51,96.54,96.49,96.51,4410.708790645194,80.2262,80.2512,80.2096,80.2262,4410.7088
2013-07-10 12:45:00,96.55,96.6,96.55,96.6,2256.6417068417272,80.2595,80.3011,80.2595,80.3011,2256.6417
2013-07-10 12:50:00,96.6,96.62,96.57,96.59,2256.6417068417272,80.3011,80.3177,80.2761,80.2927,2256.6417
2013-07-10 12:55:00,96.58,96.58,96.49,96.5,5641.604267104318,80.2844,80.2844,80.2096,80.2179,5641.6043
2013-07-10 13:00:00,96.52,96.52,96.51,96.52,2769.514822033029,80.2346,80.2346,80.2262,80.2346,2769.5148
2013-07-10 13:05:00,96.52,96.54,96.49,96.49,10360.036926864292,80.2346,80.2512,80.2096,80.2096,10360.0369
2013-07-10 13:10:00,96.5,96.52,96.46,96.48,18668.58139296338,80.2179,80.2346,80.1847,80.2013,18668.5814
2013-07-10 13:15:00,96.47,96.52,96.47,96.49,5846.753513180839,80.193,80.2346,80.193,80.2096,5846.7535
2013-07-10 13:20:00,96.52,96.53,96.51,96.51,6051.902759257359,80.2346,80.2429,80.2262,80.2262,6051.9028
2013-07-10 13:25:00,96.51,96.52,96.48,96.52,5846.753513180839,80.2262,80.2346,80.2013,80.2346,5846.7535
2013-07-10 13:30:00,96.52,96.52,96.49,96.5,12001.23089547646,80.2346,80.2346,80.2096,80.2179,12001.2309
2013-07-10 13:35:00,96.51,96.52,96.46,96.52,4205.559544568673,80.2262,80.2346,80.1847,80.2346,4205.5595
2013-07-10 13:40:00,96.51,96.52,96.49,96.51,7590.522104831264,80.2262,80.2346,80.2096,80.2262,7590.5221
2013-07-10 13:45:00,96.5,96.53,96.48,96.52,9231.71607344343,80.2179,80.2429,80.2013,80.2346,9231.7161
2013-07-10 13:50:00,96.52,96.58,96.52,96.55,9436.86531951995,80.2346,80.2844,80.2346,80.2595,9436.8653
2013-07-10 13:55:00,96.53,96.63,96.53,96.62,5846.753513180839,80.2429,80.326,80.2429,80.3177,5846.7535
2013-07-10 14:00:00,96.62,96.92,96.52,96.84,40824.699969227615,80.3177,80.5671,80.2346,80.5006,40824.7
2013-07-10 14:05:00,96.84,96.86,96.59,96.64,15591.34270181557,80.5006,80.5172,80.2927,80.3343,15591.3427
2013-07-10 14:10:00,96.66,96.81,96.6,96.81,8718.842958252128,80.3509,80.4756,80.3011,80.4756,8718.843
2013-07-10 14:15:00,96.83,96.96,96.8,96.93,8308.544466099087,80.4922,80.6003,80.4673,80.5754,8308.5445
2013-07-10 14:20:00,96.93,97.03,96.78,96.79,5231.305774951277,80.5754,80.6585,80.4507,80.459,5231.3058
2013-07-10 14:25:00,96.8,96.82,96.64,96.7,3795.261052415632,80.4673,80.4839,80.3343,80.3842,3795.2611
2013-07-10 14:30:00,96.74,96.84,96.72,96.83,3077.2386911478097,80.4174,80.5006,80.4008,80.4922,3077.2387
2013-07-10 14:35:00,96.81,96.83,96.64,96.68,10360.036926864292,80.4756,80.4922,80.3343,80.3676,10360.0369
2013-07-10 14:40:00,96.66,96.82,96.66,96.79,5128.731151913016,80.3509,80.4839,80.3509,80.459,5128.7312
2013-07-10 14:45:00,96.81,96.83,96.54,96.62,11796.081649399935,80.4756,80.4922,80.2512,80.3177,11796.0816
2013-07-10 14:50:00,96.62,96.78,96.62,96.65,11283.208534208636,80.3177,80.4507,80.3177,80.3426,11283.2085
2013-07-10 14:55:00,96.65,96.71,96.61,96.69,5539.029644066058,80.3426,80.3925,80.3094,80.3759,5539.0296
2013-07-10 15:00:00,96.71,96.81,96.67,96.81,13437.275618012103,80.3925,80.4756,80.3592,80.4756,13437.2756
2013-07-10 15:05:00,96.77,96.78,96.63,96.69,5231.305774951277,80.4424,80.4507,80.326,80.3759,5231.3058
2013-07-10 15:10:00,96.66,96.7,96.52,96.52,19181.45450815468,80.3509,80.3842,80.2346,80.2346,19181.4545
2013-07-10 15:15:00,96.55,96.6,96.55,96.59,6667.350497486921,80.2595,80.3011,80.2595,80.2927,6667.3505
2013-07-10 15:20:00,96.62,96.69,96.61,96.69,9334.29069648169,80.3177,80.3759,80.3094,80.3759,9334.2907
2013-07-10 15:25:00,96.69,96.86,96.68,96.78,8923.992204328648,80.3759,80.5172,80.3676,80.4507,8923.9922
2013-07-10 15:30:00,96.77,96.8,96.63,96.7,8821.417581290389,80.4424,80.4673,80.326,80.3842,8821.4176
2013-07-10 15:35:00,96.69,96.71,96.62,96.63,14668.171094471229,80.3759,80.3925,80.3177,80.326,14668.1711
2013-07-10 15:40:00,96.63,96.66,96.58,96.62,22156.11857626423,80.326,80.3509,80.2844,80.3177,22156.1186
2013-07-10 15:45:00,96.63,96.74,96.61,96.64,17642.835162580777,80.326,80.4174,80.3094,80.3343,17642.8352
2013-07-10 15:50:00,96.67,96.67,96.56,96.58,27695.148220330288,80.3592,80.3592,80.2678,80.2844,27695.1482
2013-07-10 15:55:00,96.59,96.65,96.53,96.63,50877.013026977125,80.2927,80.3426,80.2429,80.326,50877.013
2013-07-11 09:30:00,97.62,97.7,97.36,97.44,15283.61883270079,81.149,81.2155,80.9328,80.9993,15283.6188
2013-07-11 09:35:00,97.43,97.51,97.37,97.41,13642.424864088624,80.991,81.0575,80.9411,80.9744,13642.4249
2013-07-11 09:40:00,97.44,97.52,97.44,97.48,13847.574110165144,80.9993,81.0658,80.9993,81.0326,13847.5741
2013-07-11 09:45:00,97.49,97.65,97.48,97.53,7282.798235716484,81.0409,81.1739,81.0326,81.0741,7282.7982
2013-07-11 09:50:00,97.53,97.68,97.5,97.65,7487.947481793004,81.0741,81.1988,81.0492,81.1739,7487.9475
2013-07-11 09:55:00,97.62,97.62,97.54,97.55,5744.178890142579,81.149,81.149,81.0825,81.0908,5744.1789
2013-07-11 10:00:00,97.5,97.58,97.44,97.44,6462.201251410401,81.0492,81.1157,80.9993,80.9993,6462.2013
2013-07-11 10:05:00,97.39,97.6,97.36,97.6,5231.305774951277,80.9578,81.1323,80.9328,81.1323,5231.3058
2013-07-11 10:10:00,97.6,97.61,97.45,97.47,6975.074366601702,81.1323,81.1406,81.0076,81.0243,6975.0744
2013-07-11 10:15:00,97.45,97.49,97.27,97.31,3590.111806339112,81.0076,81.0409,80.858,80.8913,3590.1118
2013-07-11 10:20:00,97.34,97.44,97.3,97.42,6975.074366601702,80.9162,80.9993,80.8829,80.9827,6975.0744
2013-07-11 10:25:00,97.47,97.47,97.39,97.44,2461.790952918248,81.0243,81.0243,80.9578,80.9993,2461.791
2013-07-11 10:30:00,97.41,97.41,97.3,97.3,2769.514822033029,80.9744,80.9744,80.8829,80.8829,2769.5148
2013-07-11 10:35:00,97.3,97.3,97.19,97.23,11180.633911170376,80.8829,80.8829,80.7915,80.8248,11180.6339
2013-07-11 10:40:00,97.2,97.21,97.12,97.16,6051.902759257359,80.7998,80.8081,80.7333,80.7666,6051.9028
2013-07-11 10:45:00,97.14,97.22,97.07,97.14,6667.350497486921,80.7499,80.8164,80.6918,80.7499,6667.3505
2013-07-11 10:50:00,97.12,97.19,97.07,97.15,11078.059288132115,80.7333,80.7915,80.6918,80.7583,11078.0593
2013-07-11 10:55:00,97.15,97.16,97.07,97.09,4410.708790645194,80.7583,80.7666,80.6918,80.7084,4410.7088
2013-07-11 11:00:00,97.08,97.09,96.98,97.05,11180.633911170376,80.7001,80.7084,80.6169,80.6751,11180.6339
2013-07-11 11:05:00,97.02,97.03,96.94,97.01,10462.611549902556,80.6502,80.6585,80.5837,80.6419,10462.6115
2013-07-11 11:10:00,97.05,97.05,96.96,96.96,12616.67863370602,80.6751,80.6751,80.6003,80.6003,12616.6786
2013-07-11 11:15:00,96.97,96.98,96.76,96.79,18566.00676992512,80.6086,80.6169,80.4341,80.459,18566.0068
2013-07-11 11:20:00,96.76,96.77,96.71,96.75,5539.029644066058,80.4341,80.4424,80.3925,80.4257,5539.0296
2013-07-11 11:25:00,96.77,96.89,96.74,96.89,6872.499743563442,80.4424,80.5421,80.4174,80.5421,6872.4997
2013-07-11 11:30:00,96.91,97.05,96.91,96.94,6667.350497486921,80.5588,80.6751,80.5588,80.5837,6667.3505
2013-07-11 11:35:00,96.91,96.97,96.87,96.97,6154.47738229562,80.5588,80.6086,80.5255,80.6086,6154.4774
2013-07-11 11:40:00,96.95,96.97,96.9,96.92,9026.566827366907,80.592,80.6086,80.5504,80.5671,9026.5668
2013-07-11 11:45:00,96.95,97.03,96.86,96.91,17950.559031695557,80.592,80.6585,80.5172,80.5588,17950.559
2013-07-11 11:50:00,96.91,96.92,96.86,96.87,13847.574110165144,80.5588,80.5671,80.5172,80.5255,13847.5741
2013-07-11 11:55:00,96.88,96.89,96.78,96.87,11283.208534208636,80.5338,80.5421,80.4507,80.5255,11283.2085
2013-07-11 12:00:00,96.84,97.08,96.84,97.08,7795.671350907785,80.5006,80.7001,80.5006,80.7001,7795.6714
2013-07-11 12:05:00,97.08,97.08,97.0,97.0,6154.47738229562,80.7001,80.7001,80.6336,80.6336,6154.4774
2013-07-11 12:10:00,97.04,97.11,97.0,97.06,11180.633911170376,80.6668,80.725,80.6336,80.6834,11180.6339
2013-07-11 12:15:00,97.04,97.13,97.02,97.13,5026.156528874756,80.6668,80.7416,80.6502,80.7416,5026.1565
2013-07-11 12:20:00,97.14,97.14,97.06,97.1,8718.842958252128,80.7499,80.7499,80.6834,80.7167,8718.843
2013-07-11 12:25:00,97.1,97.12,97.06,97.07,8103.395220022566,80.7167,80.7333,80.6834,80.6918,8103.3952
2013-07-11 12:30:00,97.06,97.12,97.02,97.09,11590.932403323415,80.6834,80.7333,80.6502,80.7084,11590.9324
2013-07-11 12:35:00,97.09,97.14,97.04,97.04,5641.604267104318,80.7084,80.7499,80.6668,80.6668,5641.6043
2013-07-11 12:40:00,97.07,97.17,97.06,97.16,4205.559544568673,80.6918,80.7749,80.6834,80.7666,4205.5595
2013-07-11 12:45:00,97.15,97.23,97.14,97.2,3384.962560262591,80.7583,80.8248,80.7499,80.7998,3384.9626
2013-07-11 12:50:00,97.2,97.2,97.13,97.15,3692.686429377372,80.7998,80.7998,80.7416,80.7583,3692.6864
2013-07-11 12:55:00,97.17,97.18,97.15,97.15,2666.9401989947687,80.7749,80.7832,80.7583,80.7583,2666.9402
2013-07-11 13:00:00,97.16,97.21,97.16,97.19,2872.089445071289,80.7666,80.8081,80.7666,80.7915,2872.0894
2013-07-11 13:05:00,97.19,97.22,97.18,97.18,2461.790952918248,80.7915,80.8164,80.7832,80.7832,2461.791
2013-07-11 13:10:00,97.2,97.24,97.14,97.14,15078.46958662427,80.7998,80.8331,80.7499,80.7499,15078.4696
2013-07-11 13:15:00,97.15,97.15,97.08,97.08,2051.4924607652065,80.7583,80.7583,80.7001,80.7001,2051.4925
2013-07-11 13:20:00,97.1,97.2,97.07,97.2,7077.648989639963,80.7167,80.7998,80.6918,80.7998,7077.649
2013-07-11 13:25:00,97.2,97.24,97.19,97.24,6462.201251410401,80.7998,80.8331,80.7915,80.8331,6462.2013
2013-07-11 13:30:00,97.27,97.27,97.12,97.14,5846.753513180839,80.858,80.858,80.7333,80.7499,5846.7535
2013-07-11 13:35:00,97.14,97.24,97.14,97.24,4615.858036721715,80.7499,80.8331,80.7499,80.8331,4615.858
2013-07-11 13:40:00,97.28,97.3,97.23,97.23,6154.47738229562,80.8663,80.8829,80.8248,80.8248,6154.4774
2013-07-11 13:45:00,97.24,97.29,97.24,97.29,2359.216329879988,80.8331,80.8746,80.8331,80.8746,2359.2163
2013-07-11 13:50:00,97.29,97.3,97.24,97.3,7282.798235716484,80.8746,80.8829,80.8331,80.8829,7282.7982
2013-07-11 13:55:00,97.29,97.36,97.29,97.3,3897.8356754538927,80.8746,80.9328,80.8746,80.8829,3897.8357
2013-07-11 14:00:00,97.31,97.38,97.28,97.37,4615.858036721715,80.8913,80.9494,80.8663,80.9411,4615.858
2013-07-11 14:05:00,97.37,97.37,97.3,97.34,3692.686429377372,80.9411,80.9411,80.8829,80.9162,3692.6864
2013-07-11 14:10:00,97.34,97.45,97.33,97.45,4205.559544568673,80.9162,81.0076,80.9079,81.0076,4205.5595
2013-07-11 14:15:00,97.45,97.49,97.42,97.45,7590.522104831264,81.0076,81.0409,80.9827,81.0076,7590.5221
2013-07-11 14:20:00,97.46,97.49,97.42,97.42,9744.58918863473,81.016,81.0409,80.9827,80.9827,9744.5892
2013-07-11 14:25:00,97.42,97.52,97.4,97.47,10565.186172940814,80.9827,81.0658,80.9661,81.0243,10565.1862
2013-07-11 14:30:00,97.47,97.59,97.47,97.55,11488.357780285158,81.0243,81.124,81.0243,81.0908,11488.3578
2013-07-11 14:35:00,97.53,97.54,97.4,97.43,7180.223612678223,81.0741,81.0825,80.9661,80.991,7180.2236
2013-07-11 14:40:00,97.42,97.49,97.41,97.47,6051.902759257359,80.9827,81.0409,80.9744,81.0243,6051.9028
2013-07-11 14:45:00,97.48,97.48,97.38,97.38,8000.820596984306,81.0326,81.0326,80.9494,80.9494,8000.8206
2013-07-11 14:50:00,97.39,97.45,97.38,97.38,8616.268335213868,80.9578,81.0076,80.9494,80.9494,8616.2683
2013-07-11 14:55:00,97.38,97.38,97.26,97.3,10667.760795979077,80.9494,80.9494,80.8497,80.8829,10667.7608
2013-07-11 15:00:00,97.31,97.32,97.26,97.26,18566.00676992512,80.8913,80.8996,80.8497,80.8497,18566.0068
2013-07-11 15:05:00,97.27,97.27,97.18,97.25,9744.58918863473,80.858,80.858,80.7832,80.8414,9744.5892
2013-07-11 15:10:00,97.23,97.36,97.23,97.36,12206.38014155298,80.8248,80.9328,80.8248,80.9328,12206.3801
2013-07-11 15:15:00,97.36,97.4,97.33,97.35,10770.335419017334,80.9328,80.9661,80.9079,80.9245,10770.3354
2013-07-11 15:20:00,97.36,97.47,97.33,97.47,6154.47738229562,80.9328,81.0243,80.9079,81.0243,6154.4774
2013-07-11 15:25:00,97.47,97.48,97.41,97.45,5846.753513180839,81.0243,81.0326,80.9744,81.0076,5846.7535
2013-07-11 15:30:00,97.44,97.46,97.29,97.34,12514.10401066776,80.9993,81.016,80.8746,80.9162,12514.104
2013-07-11 15:35:00,97.35,97.38,97.33,97.38,6154.47738229562,80.9245,80.9494,80.9079,80.9494,6154.4774
2013-07-11 15:40:00,97.4,97.44,97.35,97.42,9334.29069648169,80.9661,80.9993,80.9245,80.9827,9334.2907
2013-07-11 15:45:00,97.45,97.56,97.45,97.56,25643.65575956508,81.0076,81.0991,81.0076,81.0991,25643.6558
2013-07-11 15:50:00,97.57,97.57,97.48,97.52,30259.5137962868,81.1074,81.1074,81.0326,81.0658,30259.5138
2013-07-11 15:55:00,97.52,97.6,97.49,97.51,52210.48312647451,81.0658,81.1323,81.0409,81.0575,52210.4831
2013-07-12 09:30:00,97.8,97.99,97.55,97.76,23387.01405272336,81.2986,81.4565,81.0908,81.2653,23387.0141
2013-07-12 09:35:00,97.91,98.02,97.77,97.91,5026.156528874756,81.39,81.4815,81.2736,81.39,5026.1565
2013-07-12 09:40:00,97.96,98.13,97.96,98.09,15591.34270181557,81.4316,81.5729,81.4316,81.5397,15591.3427
2013-07-12 09:45:00,98.09,98.46,98.08,98.44,15796.491947892093,81.5397,81.8472,81.5313,81.8306,15796.4919
2013-07-12 09:50:00,98.44,98.54,98.37,98.54,10257.462303826032,81.8306,81.9137,81.7724,81.9137,10257.4623
2013-07-12 09:55:00,98.55,98.55,98.41,98.46,20002.051492460763,81.922,81.922,81.8057,81.8472,20002.0515
2013-07-12 10:00:00,98.46,98.57,98.41,98.57,9436.86531951995,81.8472,81.9387,81.8057,81.9387,9436.8653
2013-07-12 10:05:00,98.57,98.71,98.57,98.65,13437.275618012103,81.9387,82.055,81.9387,82.0052,13437.2756
2013-07-12 10:10:00,98.62,98.65,98.52,98.6,17540.260539542516,81.9802,82.0052,81.8971,81.9636,17540.2605
2013-07-12 10:15:00,98.6,98.72,98.49,98.72,14360.447225356444,81.9636,82.0634,81.8722,82.0634,14360.4472
2013-07-12 10:20:00,98.7,98.75,98.65,98.7,4308.134167606934,82.0467,82.0883,82.0052,82.0467,4308.1342
2013-07-12 10:25:00,98.71,98.74,98.46,98.46,17232.536670427737,82.055,82.08,81.8472,81.8472,17232.5367
2013-07-12 10:30:00,98.5,98.51,98.32,98.35,8616.268335213868,81.8805,81.8888,81.7308,81.7558,8616.2683
2013-07-12 10:35:00,98.38,98.58,98.38,98.55,12001.23089547646,81.7807,81.947,81.7807,81.922,12001.2309
2013-07-12 10:40:00,98.56,98.63,98.54,98.58,8923.992204328648,81.9304,81.9885,81.9137,81.947,8923.9922
2013-07-12 10:45:00,98.56,98.6,98.5,98.6,4308.134167606934,81.9304,81.9636,81.8805,81.9636,4308.1342
2013-07-12 10:50:00,98.56,98.68,98.46,98.61,21232.94696891989,81.9304,82.0301,81.8472,81.9719,21232.947
2013-07-12 10:55:00,98.66,98.87,98.65,98.85,20309.775361575543,82.0135,82.188,82.0052,82.1714,20309.7754
2013-07-12 11:00:00,98.84,98.84,98.71,98.74,14155.297979279923,82.1631,82.1631,82.055,82.08,14155.298
2013-07-12 11:05:00,98.72,98.83,98.66,98.81,33336.752487434605,82.0634,82.1548,82.0135,82.1382,33336.7525
2013-07-12 11:10:00,98.81,98.96,98.81,98.96,5231.305774951277,82.1382,82.2629,82.1382,82.2629,5231.3058
2013-07-12 11:15:00,98.94,98.96,98.9,98.96,6872.499743563442,82.2462,82.2629,82.213,82.2629,6872.4997
2013-07-12 11:20:00,98.95,99.03,98.95,98.98,6564.775874448661,82.2545,82.3211,82.2545,82.2795,6564.7759
2013-07-12 11:25:00,98.97,99.02,98.95,98.95,4923.581905836496,82.2712,82.3127,82.2545,82.2545,4923.5819
2013-07-12 11:30:00,98.92,99.01,98.92,98.95,8923.992204328648,82.2296,82.3044,82.2296,82.2545,8923.9922
2013-07-12 11:35:00,98.93,99.03,98.88,99.03,13642.424864088624,82.2379,82.3211,82.1964,82.3211,13642.4249
2013-07-12 11:40:00,98.99,99.09,98.96,99.01,12206.38014155298,82.2878,82.3709,82.2629,82.3044,12206.3801
2013-07-12 11:45:00,99.02,99.04,98.96,99.04,4000.410298492153,82.3127,82.3294,82.2629,82.3294,4000.4103
2013-07-12 11:50:00,99.06,99.09,99.01,99.06,3282.3879372243305,82.346,82.3709,82.3044,82.346,3282.3879
2013-07-12 11:55:00,99.06,99.13,99.06,99.13,5436.455021027798,82.346,82.4042,82.346,82.4042,5436.455
2013-07-12 12:00:00,99.12,99.13,99.06,99.1,20104.626115499024,82.3959,82.4042,82.346,82.3792,20104.6261
2013-07-12 12:05:00,99.1,99.1,99.07,99.08,2359.216329879988,82.3792,82.3792,82.3543,82.3626,2359.2163
2013-07-12 12:10:00,99.08,99.08,99.05,99.08,2666.9401989947687,82.3626,82.3626,82.3377,82.3626,2666.9402
2013-07-12 12:15:00,99.06,99.11,99.04,99.11,4102.984921530413,82.346,82.3876,82.3294,82.3876,4102.9849
2013-07-12 12:20:00,99.11,99.16,99.06,99.06,10257.462303826032,82.3876,82.4291,82.346,82.346,10257.4623
2013-07-12 12:25:00,99.06,99.17,99.05,99.17,77648.98963996307,82.346,82.4374,82.3377,82.4374,77648.9896
2013-07-12 12:30:00,99.15,99.17,99.1,99.16,4821.007282798236,82.4208,82.4374,82.3792,82.4291,4821.0073
2013-07-12 12:35:00,99.16,99.17,99.14,99.17,3179.8133141860703,82.4291,82.4374,82.4125,82.4374,3179.8133
2013-07-12 12:40:00,99.16,99.24,99.16,99.23,4821.007282798236,82.4291,82.4956,82.4291,82.4873,4821.0073
2013-07-12 12:45:00,99.21,99.21,99.11,99.16,1538.6193455739049,82.4707,82.4707,82.3876,82.4291,1538.6193
2013-07-12 12:50:00,99.15,99.17,99.07,99.08,3077.2386911478097,82.4208,82.4374,82.3543,82.3626,3077.2387
2013-07-12 12:55:00,99.06,99.1,99.05,99.1,1743.7685916504256,82.346,82.3792,82.3377,82.3792,1743.7686
2013-07-12 13:00:00,99.09,99.09,98.93,98.94,6872.499743563442,82.3709,82.3709,82.2379,82.2462,6872.4997
2013-07-12 13:05:00,98.93,98.97,98.9,98.94,5641.604267104318,82.2379,82.2712,82.213,82.2462,5641.6043
2013-07-12 13:10:00,98.9,98.93,98.88,98.88,4513.283413683455,82.213,82.2379,82.1964,82.1964,4513.2834
2013-07-12 13:15:00,98.89,99.02,98.89,99.02,6975.074366601702,82.2047,82.3127,82.2047,82.3127,6975.0744
2013-07-12 13:20:00,99.02,99.05,98.98,99.03,12719.25325674428,82.3127,82.3377,82.2795,82.3211,12719.2533
2013-07-12 13:25:00,99.02,99.06,99.0,99.06,4923.581905836496,82.3127,82.346,82.2961,82.346,4923.5819
2013-07-12 13:30:00,99.08,99.11,99.01,99.03,88521.89968201866,82.3626,82.3876,82.3044,82.3211,88521.8997
2013-07-12 13:35:00,99.06,99.11,99.05,99.09,4718.432659759975,82.346,82.3876,82.3377,82.3709,4718.4327
2013-07-12 13:40:00,99.1,99.15,99.06,99.13,7898.245973946045,82.3792,82.4208,82.346,82.4042,7898.246
2013-07-12 13:45:00,99.12,99.19,99.07,99.19,3897.8356754538927,82.3959,82.4541,82.3543,82.4541,3897.8357
2013-07-12 13:50:00,99.18,99.21,99.09,99.11,5231.305774951277,82.4457,82.4707,82.3709,82.3876,5231.3058
2013-07-12 13:55:00,99.12,99.12,99.0,99.0,2769.514822033029,82.3959,82.3959,82.2961,82.2961,2769.5148
2013-07-12 14:00:00,99.01,99.03,98.99,99.03,7385.372858754744,82.3044,82.3211,82.2878,82.3211,7385.3729
2013-07-12 14:05:00,99.02,99.03,98.9,98.91,5846.753513180839,82.3127,82.3211,82.213,82.2213,5846.7535
2013-07-12 14:10:00,98.9,98.91,98.83,98.85,7180.223612678223,82.213,82.2213,82.1548,82.1714,7180.2236
2013-07-12 14:15:00,98.85,98.86,98.77,98.81,5128.731151913016,82.1714,82.1797,82.1049,82.1382,5128.7312
2013-07-12 14:20:00,98.81,98.95,98.81,98.95,5026.156528874756,82.1382,82.2545,82.1382,82.2545,5026.1565
2013-07-12 14:25:00,98.93,98.95,98.88,98.93,4718.432659759975,82.2379,82.2545,82.1964,82.2379,4718.4327
2013-07-12 14:30:00,98.93,98.94,98.87,98.92,5128.731151913016,82.2379,82.2462,82.188,82.2296,5128.7312
2013-07-12 14:35:00,98.92,98.99,98.88,98.99,11385.783157246897,82.2296,82.2878,82.1964,82.2878,11385.7832
2013-07-12 14:40:00,98.99,99.06,98.95,99.05,9334.29069648169,82.2878,82.346,82.2545,82.3377,9334.2907
2013-07-12 14:45:00,99.06,99.07,99.04,99.05,9847.163811672992,82.346,82.3543,82.3294,82.3377,9847.1638
2013-07-12 14:50:00,99.05,99.1,99.05,99.08,5846.753513180839,82.3377,82.3792,82.3377,82.3626,5846.7535
2013-07-12 14:55:00,99.07,99.07,99.04,99.06,10257.462303826032,82.3543,82.3543,82.3294,82.346,10257.4623
2013-07-12 15:00:00,99.05,99.05,98.95,98.98,11488.357780285158,82.3377,82.3377,82.2545,82.2795,11488.3578
2013-07-12 15:05:00,98.96,99.03,98.93,99.03,9949.738434711251,82.2629,82.3211,82.2379,82.3211,9949.7384
2013-07-12 15:10:00,99.04,99.05,99.01,99.03,8308.544466099087,82.3294,82.3377,82.3044,82.3211,8308.5445
2013-07-12 15:15:00,99.02,99.15,99.02,99.15,11796.081649399935,82.3127,82.4208,82.3127,82.4208,11796.0816
2013-07-12 15:20:00,99.16,99.2,99.16,99.18,15693.91732485383,82.4291,82.4624,82.4291,82.4457,15693.9173
2013-07-12 15:25:00,99.17,99.24,99.17,99.24,11385.783157246897,82.4374,82.4956,82.4374,82.4956,11385.7832
2013-07-12 15:30:00,99.24,99.27,99.23,99.24,17847.984408657296,82.4956,82.5206,82.4873,82.4956,17847.9844
2013-07-12 15:35:00,99.24,99.28,99.17,99.27,16206.790440045132,82.4956,82.5289,82.4374,82.5206,16206.7904
2013-07-12 15:40:00,99.28,99.36,99.28,99.35,18053.13365473381,82.5289,82.5954,82.5289,82.5871,18053.1337
2013-07-12 15:45:00,99.36,99.44,99.36,99.4,33541.90173351113,82.5954,82.6619,82.5954,82.6286,33541.9017
2013-07-12 15:50:00,99.41,99.43,99.26,99.42,47799.77433582932,82.6369,82.6536,82.5122,82.6452,47799.7743
2013-07-12 15:55:00,99.42,99.5,99.42,99.45,72930.5569802031,82.6452,82.7118,82.6452,82.6702,72930.557
2013-07-15 09:30:00,99.34,99.54,99.33,99.47,14052.723356241666,82.5787,82.745,82.5704,82.6868,14052.7234
2013-07-15 09:35:00,99.49,99.49,99.17,99.24,4513.283413683455,82.7034,82.7034,82.4374,82.4956,4513.2834
2013-07-15 09:40:00,99.25,99.3,98.98,99.12,9129.14145040517,82.5039,82.5455,82.2795,82.3959,9129.1415
2013-07-15 09:45:00,99.1,99.17,99.0,99.17,5026.156528874756,82.3792,82.4374,82.2961,82.4374,5026.1565
2013-07-15 09:50:00,99.08,99.3,99.08,99.25,4513.283413683455,82.3626,82.5455,82.3626,82.5039,4513.2834
2013-07-15 09:55:00,99.24,99.24,99.19,99.22,3487.537183300851,82.4956,82.4956,82.4541,82.479,3487.5372
2013-07-15 10:00:00,99.24,99.34,99.21,99.34,2256.6417068417272,82.4956,82.5787,82.4707,82.5787,2256.6417
2013-07-15 10:05:00,99.33,99.38,99.29,99.31,4718.432659759975,82.5704,82.612,82.5372,82.5538,4718.4327
2013-07-15 10:10:00,99.32,99.37,99.18,99.19,4718.432659759975,82.5621,82.6037,82.4457,82.4541,4718.4327
2013-07-15 10:15:00,99.16,99.23,99.15,99.23,2461.790952918248,82.4291,82.4873,82.4208,82.4873,2461.791
2013-07-15 10:20:00,99.23,99.23,99.07,99.07,1743.7685916504256,82.4873,82.4873,82.3543,82.3543,1743.7686
2013-07-15 10:25:00,99.07,99.08,99.01,99.01,5026.156528874756,82.3543,82.3626,82.3044,82.3044,5026.1565
2013-07-15 10:30:00,99.04,99.1,99.03,99.08,4718.432659759975,82.3294,82.3792,82.3211,82.3626,4718.4327
2013-07-15 10:35:00,99.11,99.23,99.11,99.23,2564.365575956508,82.3876,82.4873,82.3876,82.4873,2564.3656
2013-07-15 10:40:00,99.24,99.27,99.21,99.22,1743.7685916504256,82.4956,82.5206,82.4707,82.479,1743.7686
2013-07-15 10:45:00,99.24,99.24,99.12,99.14,19694.327623345984,82.4956,82.4956,82.3959,82.4125,19694.3276
2013-07-15 10:50:00,99.12,99.16,99.12,99.15,1846.343214688686,82.3959,82.4291,82.3959,82.4208,1846.3432
2013-07-15 10:55:00,99.09,99.18,99.09,99.14,2051.4924607652065,82.3709,82.4457,82.3709,82.4125,2051.4925
2013-07-15 11:00:00,99.13,99.15,99.03,99.07,11180.633911170376,82.4042,82.4208,82.3211,82.3543,11180.6339
2013-07-15 11:05:00,99.07,99.13,99.07,99.13,2256.6417068417272,82.3543,82.4042,82.3543,82.4042,2256.6417
2013-07-15 11:10:00,99.11,99.11,99.05,99.11,3590.111806339112,82.3876,82.3876,82.3377,82.3876,3590.1118
2013-07-15 11:15:00,99.11,99.18,99.11,99.18,2359.216329879988,82.3876,82.4457,82.3876,82.4457,2359.2163
2013-07-15 11:20:00,99.19,99.2,99.17,99.2,512.8731151913016,82.4541,82.4624,82.4374,82.4624,512.8731
2013-07-15 11:25:00,99.22,99.22,99.12,99.2,4410.708790645194,82.479,82.479,82.3959,82.4624,4410.7088
2013-07-15 11:30:00,99.2,99.36,99.19,99.36,6462.201251410401,82.4624,82.5954,82.4541,82.5954,6462.2013
2013-07-15 11:35:00,99.35,99.38,99.34,99.37,5539.029644066058,82.5871,82.612,82.5787,82.6037,5539.0296
2013-07-15 11:40:00,99.37,99.49,99.37,99.49,2872.089445071289,82.6037,82.7034,82.6037,82.7034,2872.0894
2013-07-15 11:45:00,99.52,99.54,99.42,99.43,8821.417581290389,82.7284,82.745,82.6452,82.6536,8821.4176
2013-07-15 11:50:00,99.4,99.4,99.34,99.39,2154.067083803467,82.6286,82.6286,82.5787,82.6203,2154.0671
2013-07-15 11:55:00,99.37,99.39,99.34,99.39,2769.514822033029,82.6037,82.6203,82.5787,82.6203,2769.5148
2013-07-15 12:00:00,99.39,99.43,99.37,99.43,3692.686429377372,82.6203,82.6536,82.6037,82.6536,3692.6864
2013-07-15 12:05:00,99.44,99.47,99.42,99.45,2461.790952918248,82.6619,82.6868,82.6452,82.6702,2461.791
2013-07-15 12:10:00,99.4,99.45,99.27,99.31,1948.9178377269463,82.6286,82.6702,82.5206,82.5538,1948.9178
2013-07-15 12:15:00,99.33,99.35,99.29,99.32,4205.559544568673,82.5704,82.5871,82.5372,82.5621,4205.5595
2013-07-15 12:20:00,99.32,99.38,99.31,99.31,3590.111806339112,82.5621,82.612,82.5538,82.5538,3590.1118
2013-07-15 12:25:00,99.31,99.35,99.29,99.35,2359.216329879988,82.5538,82.5871,82.5372,82.5871,2359.2163
2013-07-15 12:30:00,99.37,99.37,99.28,99.35,5744.178890142579,82.6037,82.6037,82.5289,82.5871,5744.1789
2013-07-15 12:35:00,99.3,99.33,99.3,99.33,1230.895476459124,82.5455,82.5704,82.5455,82.5704,1230.8955
2013-07-15 12:40:00,99.33,99.41,99.33,99.4,1538.6193455739049,82.5704,82.6369,82.5704,82.6286,1538.6193
2013-07-15 12:45:00,99.41,99.41,99.32,99.32,1641.1939686121652,82.6369,82.6369,82.5621,82.5621,1641.194
2013-07-15 12:50:00,99.34,99.34,99.28,99.28,1538.6193455739049,82.5787,82.5787,82.5289,82.5289,1538.6193
2013-07-15 12:55:00,99.28,99.28,99.28,99.28,0.0,82.5289,82.5289,82.5289,82.5289,0.0
2013-07-15 13:00:00,99.27,99.27,99.22,99.24,3282.3879372243305,82.5206,82.5206,82.479,82.4956,3282.3879
2013-07-15 13:05:00,99.25,99.32,99.25,99.31,1230.895476459124,82.5039,82.5621,82.5039,82.5538,1230.8955
2013-07-15 13:10:00,99.31,99.34,99.3,99.3,3590.111806339112,82.5538,82.5787,82.5455,82.5455,3590.1118
2013-07-15 13:15:00,99.34,99.41,99.34,99.39,3384.962560262591,82.5787,82.6369,82.5787,82.6203,3384.9626
2013-07-15 13:20:00,99.38,99.4,99.34,99.34,2359.216329879988,82.612,82.6286,82.5787,82.5787,2359.2163
2013-07-15 13:25:00,99.34,99.38,99.32,99.36,3487.537183300851,82.5787,82.612,82.5621,82.5954,3487.5372
2013-07-15 13:30:00,99.39,99.39,99.36,99.37,1846.343214688686,82.6203,82.6203,82.5954,82.6037,1846.3432
2013-07-15 13:35:00,99.36,99.36,99.33,99.36,2359.216329879988,82.5954,82.5954,82.5704,82.5954,2359.2163
2013-07-15 13:40:00,99.37,99.45,99.37,99.44,4102.984921530413,82.6037,82.6702,82.6037,82.6619,4102.9849
2013-07-15 13:45:00,99.42,99.49,99.42,99.49,4102.984921530413,82.6452,82.7034,82.6452,82.7034,4102.9849
2013-07-15 13:50:00,99.49,99.55,99.49,99.55,4410.708790645194,82.7034,82.7533,82.7034,82.7533,4410.7088
2013-07-15 13:55:00,99.55,99.63,99.52,99.56,5846.753513180839,82.7533,82.8198,82.7284,82.7616,5846.7535
2013-07-15 14:00:00,99.55,99.58,99.52,99.58,4513.283413683455,82.7533,82.7783,82.7284,82.7783,4513.2834
2013-07-15 14:05:00,99.58,99.63,99.55,99.63,3590.111806339112,82.7783,82.8198,82.7533,82.8198,3590.1118
2013-07-15 14:10:00,99.63,99.75,99.63,99.75,6667.350497486921,82.8198,82.9196,82.8198,82.9196,6667.3505
2013-07-15 14:15:00,99.75,99.75,99.67,99.71,4410.708790645194,82.9196,82.9196,82.8531,82.8863,4410.7088
2013-07-15 14:20:00,99.7,99.7,99.68,99.68,1743.7685916504256,82.878,82.878,82.8614,82.8614,1743.7686
2013-07-15 14:25:00,99.67,99.69,99.65,99.66,3384.962560262591,82.8531,82.8697,82.8364,82.8448,3384.9626
2013-07-15 14:30:00,99.66,99.66,99.62,99.62,5333.880397989537,82.8448,82.8448,82.8115,82.8115,5333.8804
2013-07-15 14:35:00,99.59,99.59,99.58,99.58,1538.6193455739049,82.7866,82.7866,82.7783,82.7783,1538.6193
2013-07-15 14:40:00,99.59,99.62,99.55,99.6,4410.708790645194,82.7866,82.8115,82.7533,82.7949,4410.7088
2013-07-15 14:45:00,99.63,99.65,99.61,99.62,4102.984921530413,82.8198,82.8364,82.8032,82.8115,4102.9849
2013-07-15 14:50:00,99.62,99.62,99.51,99.52,8411.119089137346,82.8115,82.8115,82.7201,82.7284,8411.1191
2013-07-15 14:55:00,99.53,99.61,99.52,99.59,1743.7685916504256,82.7367,82.8032,82.7284,82.7866,1743.7686
2013-07-15 15:00:00,99.59,99.64,99.56,99.63,5436.455021027798,82.7866,82.8281,82.7616,82.8198,5436.455
2013-07-15 15:05:00,99.63,99.63,99.6,99.63,2051.4924607652065,82.8198,82.8198,82.7949,82.8198,2051.4925
2013-07-15 15:10:00,99.63,99.66,99.61,99.61,2461.790952918248,82.8198,82.8448,82.8032,82.8032,2461.791
2013-07-15 15:15:00,99.63,99.63,99.61,99.63,4718.432659759975,82.8198,82.8198,82.8032,82.8198,4718.4327
2013-07-15 15:20:00,99.61,99.62,99.53,99.56,5333.880397989537,82.8032,82.8115,82.7367,82.7616,5333.8804
2013-07-15 15:25:00,99.58,99.59,99.54,99.58,2769.514822033029,82.7783,82.7866,82.745,82.7783,2769.5148
2013-07-15 15:30:00,99.57,99.61,99.57,99.61,2872.089445071289,82.7699,82.8032,82.7699,82.8032,2872.0894
2013-07-15 15:35:00,99.59,99.63,99.57,99.6,8923.992204328648,82.7866,82.8198,82.7699,82.7949,8923.9922
2013-07-15 15:40:00,99.59,99.63,99.57,99.59,7487.947481793004,82.7866,82.8198,82.7699,82.7866,7487.9475
2013-07-15 15:45:00,99.61,99.63,99.57,99.61,7487.947481793004,82.8032,82.8198,82.7699,82.8032,7487.9475
2013-07-15 15:50:00,99.59,99.63,99.58,99.6,12001.23089547646,82.7866,82.8198,82.7783,82.7949,12001.2309
2013-07-15 15:55:00,99.59,99.63,99.57,99.63,25643.65575956508,82.7866,82.8198,82.7699,82.8198,25643.6558
2013-07-16 09:30:00,99.55,99.91,99.55,99.76,15591.34270181557,82.7533,83.0526,82.7533,82.9279,15591.3427
2013-07-16 09:35:00,99.81,99.88,99.73,99.77,7385.372858754744,82.9694,83.0276,82.9029,82.9362,7385.3729
2013-07-16 09:40:00,99.78,99.88,99.75,99.88,2051.4924607652065,82.9445,83.0276,82.9196,83.0276,2051.4925
2013-07-16 09:45:00,99.85,99.95,99.77,99.95,7693.096727869524,83.0027,83.0858,82.9362,83.0858,7693.0967
2013-07-16 09:50:00,99.94,99.95,99.85,99.85,1641.1939686121652,83.0775,83.0858,83.0027,83.0027,1641.194
2013-07-16 09:55:00,99.94,99.98,99.76,99.77,25233.35726741204,83.0775,83.1108,82.9279,82.9362,25233.3573
2013-07-16 10:00:00,99.78,99.91,99.66,99.87,18873.7306390399,82.9445,83.0526,82.8448,83.0193,18873.7306
2013-07-16 10:05:00,99.91,100.03,99.89,99.91,18463.43214688686,83.0526,83.1523,83.0359,83.0526,18463.4321
2013-07-16 10:10:00,99.88,99.88,99.81,99.85,6051.902759257359,83.0276,83.0276,82.9694,83.0027,6051.9028
2013-07-16 10:15:00,99.85,99.89,99.78,99.78,5539.029644066058,83.0027,83.0359,82.9445,82.9445,5539.0296
2013-07-16 10:20:00,99.82,99.9,99.8,99.9,1128.3208534208636,82.9778,83.0443,82.9611,83.0443,1128.3209
2013-07-16 10:25:00,99.86,99.9,99.79,99.82,10257.462303826032,83.011,83.0443,82.9528,82.9778,10257.4623
2013-07-16 10:30:00,99.84,99.85,99.71,99.75,3282.3879372243305,82.9944,83.0027,82.8863,82.9196,3282.3879
2013-07-16 10:35:00,99.73,99.81,99.65,99.81,3590.111806339112,82.9029,82.9694,82.8364,82.9694,3590.1118
2013-07-16 10:40:00,99.81,99.83,99.75,99.77,6051.902759257359,82.9694,82.9861,82.9196,82.9362,6051.9028
2013-07-16 10:45:00,99.75,99.83,99.68,99.72,9642.014565596472,82.9196,82.9861,82.8614,82.8946,9642.0146
2013-07-16 10:50:00,99.69,99.69,99.56,99.56,3282.3879372243305,82.8697,82.8697,82.7616,82.7616,3282.3879
2013-07-16 10:55:00,99.56,99.6,99.5,99.52,4205.559544568673,82.7616,82.7949,82.7118,82.7284,4205.5595
2013-07-16 11:00:00,99.54,99.68,99.54,99.54,4615.858036721715,82.745,82.8614,82.745,82.745,4615.858
2013-07-16 11:05:00,99.56,99.62,99.53,99.53,2051.4924607652065,82.7616,82.8115,82.7367,82.7367,2051.4925
2013-07-16 11:10:00,99.52,99.57,99.49,99.5,1743.7685916504256,82.7284,82.7699,82.7034,82.7118,1743.7686
2013-07-16 11:15:00,99.48,99.6,99.46,99.6,9129.14145040517,82.6951,82.7949,82.6785,82.7949,9129.1415
2013-07-16 11:20:00,99.55,99.65,99.55,99.65,1436.0447225356447,82.7533,82.8364,82.7533,82.8364,1436.0447
2013-07-16 11:25:00,99.61,99.67,99.6,99.67,3590.111806339112,82.8032,82.8531,82.7949,82.8531,3590.1118
2013-07-16 11:30:00,99.67,99.67,99.58,99.58,4308.134167606934,82.8531,82.8531,82.7783,82.7783,4308.1342
2013-07-16 11:35:00,99.56,99.59,99.52,99.59,4102.984921530413,82.7616,82.7866,82.7284,82.7866,4102.9849
2013-07-16 11:40:00,99.59,99.65,99.56,99.64,2564.365575956508,82.7866,82.8364,82.7616,82.8281,2564.3656
2013-07-16 11:45:00,99.63,99.67,99.61,99.62,8103.395220022566,82.8198,82.8531,82.8032,82.8115,8103.3952
2013-07-16 11:50:00,99.63,99.72,99.63,99.67,3590.111806339112,82.8198,82.8946,82.8198,82.8531,3590.1118
2013-07-16 11:55:00,99.7,99.74,99.66,99.69,3282.3879372243305,82.878,82.9113,82.8448,82.8697,3282.3879
2013-07-16 12:00:00,99.7,99.7,99.59,99.61,5436.455021027798,82.878,82.878,82.7866,82.8032,5436.455
2013-07-16 12:05:00,99.63,99.68,99.63,99.68,1230.895476459124,82.8198,82.8614,82.8198,82.8614,1230.8955
2013-07-16 12:10:00,99.66,99.66,99.63,99.64,3795.261052415632,82.8448,82.8448,82.8198,82.8281,3795.2611
2013-07-16 12:15:00,99.65,99.69,99.64,99.69,1948.9178377269463,82.8364,82.8697,82.8281,82.8697,1948.9178
2013-07-16 12:20:00,99.69,99.71,99.66,99.69,2564.365575956508,82.8697,82.8863,82.8448,82.8697,2564.3656
2013-07-16 12:25:00,99.68,99.75,99.66,99.68,8205.969843060826,82.8614,82.9196,82.8448,82.8614,8205.9698
2013-07-16 12:30:00,99.66,99.66,99.56,99.56,2974.6640681095496,82.8448,82.8448,82.7616,82.7616,2974.6641
2013-07-16 12:35:00,99.55,99.56,99.52,99.55,3282.3879372243305,82.7533,82.7616,82.7284,82.7533,3282.3879
2013-07-16 12:40:00,99.52,99.52,99.48,99.48,615.447738229562,82.7284,82.7284,82.6951,82.6951,615.4477
2013-07-16 12:45:00,99.52,99.55,99.51,99.51,2872.089445071289,82.7284,82.7533,82.7201,82.7201,2872.0894
2013-07-16 12:50:00,99.48,99.5,99.39,99.4,5641.604267104318,82.6951,82.7118,82.6203,82.6286,5641.6043
2013-07-16 12:55:00,99.41,99.43,99.38,99.38,2154.067083803467,82.6369,82.6536,82.612,82.612,2154.0671
2013-07-16 13:00:00,99.38,99.44,99.33,99.43,10975.484665093856,82.612,82.6619,82.5704,82.6536,10975.4847
2013-07-16 13:05:00,99.43,99.44,99.32,99.32,3282.3879372243305,82.6536,82.6619,82.5621,82.5621,3282.3879
2013-07-16 13:10:00,99.33,99.39,99.25,99.26,5128.731151913016,82.5704,82.6203,82.5039,82.5122,5128.7312
2013-07-16 13:15:00,99.25,99.26,99.2,99.21,8000.820596984306,82.5039,82.5122,82.4624,82.4707,8000.8206
2013-07-16 13:20:00,99.24,99.32,99.23,99.32,3282.3879372243305,82.4956,82.5621,82.4873,82.5621,3282.3879
2013-07-16 13:25:00,99.32,99.35,99.32,99.33,1641.1939686121652,82.5621,82.5871,82.5621,82.5704,1641.194
2013-07-16 13:30:00,99.31,99.36,99.24,99.36,11180.633911170376,82.5538,82.5954,82.4956,82.5954,11180.6339
2013-07-16 13:35:00,99.37,99.37,99.29,99.37,2359.216329879988,82.6037,82.6037,82.5372,82.6037,2359.2163
2013-07-16 13:40:00,99.4,99.52,99.39,99.52,9949.738434711251,82.6286,82.7284,82.6203,82.7284,9949.7384
2013-07-16 13:45:00,99.49,99.53,99.46,99.47,6051.902759257359,82.7034,82.7367,82.6785,82.6868,6051.9028
2013-07-16 13:50:00,99.49,99.56,99.49,99.56,1743.7685916504256,82.7034,82.7616,82.7034,82.7616,1743.7686
2013-07-16 13:55:00,99.56,99.63,99.56,99.63,4308.134167606934,82.7616,82.8198,82.7616,82.8198,4308.1342
2013-07-16 14:00:00,99.61,99.65,99.61,99.65,3179.8133141860703,82.8032,82.8364,82.8032,82.8364,3179.8133
2013-07-16 14:05:00,99.65,99.68,99.62,99.63,3795.261052415632,82.8364,82.8614,82.8115,82.8198,3795.2611
2013-07-16 14:10:00,99.63,99.78,99.63,99.78,4102.984921530413,82.8198,82.9445,82.8198,82.9445,4102.9849
2013-07-16 14:15:00,99.74,99.78,99.61,99.63,6564.775874448661,82.9113,82.9445,82.8032,82.8198,6564.7759
2013-07-16 14:20:00,99.59,99.6,99.46,99.46,2974.6640681095496,82.7866,82.7949,82.6785,82.6785,2974.6641
2013-07-16 14:25:00,99.46,99.49,99.45,99.47,2872.089445071289,82.6785,82.7034,82.6702,82.6868,2872.0894
2013-07-16 14:30:00,99.49,99.52,99.41,99.42,4513.283413683455,82.7034,82.7284,82.6369,82.6452,4513.2834
2013-07-16 14:35:00,99.42,99.49,99.4,99.49,4718.432659759975,82.6452,82.7034,82.6286,82.7034,4718.4327
2013-07-16 14:40:00,99.46,99.48,99.43,99.48,3897.8356754538927,82.6785,82.6951,82.6536,82.6951,3897.8357
2013-07-16 14:45:00,99.45,99.55,99.45,99.46,3384.962560262591,82.6702,82.7533,82.6702,82.6785,3384.9626
2013-07-16 14:50:00,99.48,99.51,99.43,99.44,7898.245973946045,82.6951,82.7201,82.6536,82.6619,7898.246
2013-07-16 14:55:00,99.43,99.46,99.33,99.35,7693.096727869524,82.6536,82.6785,82.5704,82.5871,7693.0967
2013-07-16 15:00:00,99.34,99.35,99.28,99.31,5744.178890142579,82.5787,82.5871,82.5289,82.5538,5744.1789
2013-07-16 15:05:00,99.32,99.32,99.26,99.28,4615.858036721715,82.5621,82.5621,82.5122,82.5289,4615.858
2013-07-16 15:10:00,99.27,99.3,99.24,99.24,3795.261052415632,82.5206,82.5455,82.4956,82.4956,3795.2611
2013-07-16 15:15:00,99.24,99.25,99.17,99.22,13232.126371935585,82.4956,82.5039,82.4374,82.479,13232.1264
2013-07-16 15:20:00,99.23,99.26,99.2,99.24,9539.43994255821,82.4873,82.5122,82.4624,82.4956,9539.4399
2013-07-16 15:25:00,99.22,99.27,99.2,99.25,17027.387424351215,82.479,82.5206,82.4624,82.5039,17027.3874
2013-07-16 15:30:00,99.26,99.3,99.26,99.26,10872.910042055595,82.5122,82.5455,82.5122,82.5122,10872.91
2013-07-16 15:35:00,99.27,99.32,99.26,99.27,11796.081649399935,82.5206,82.5621,82.5122,82.5206,11796.0816
2013-07-16 15:40:00,99.26,99.31,99.25,99.28,8616.268335213868,82.5122,82.5538,82.5039,82.5289,8616.2683
2013-07-16 15:45:00,99.29,99.35,99.26,99.33,11796.081649399935,82.5372,82.5871,82.5122,82.5704,11796.0816
2013-07-16 15:50:00,99.33,99.38,99.33,99.35,20104.626115499024,82.5704,82.612,82.5704,82.5871,20104.6261
2013-07-16 15:55:00,99.36,99.37,99.31,99.34,49338.39368140322,82.5954,82.6037,82.5538,82.5787,49338.3937
2013-07-17 09:30:00,99.58,100.06,99.58,99.94,13950.148733203405,82.7783,83.1773,82.7783,83.0775,13950.1487
2013-07-17 09:35:00,99.97,100.05,99.97,100.03,2051.4924607652065,83.1024,83.169,83.1024,83.1523,2051.4925
2013-07-17 09:40:00,100.0,100.01,99.73,99.74,2051.4924607652065,83.1274,83.1357,82.9029,82.9113,2051.4925
2013-07-17 09:45:00,99.86,99.86,99.64,99.69,5539.029644066058,83.011,83.011,82.8281,82.8697,5539.0296
2013-07-17 09:50:00,99.67,99.67,99.59,99.63,3795.261052415632,82.8531,82.8531,82.7866,82.8198,3795.2611
2013-07-17 09:55:00,99.69,99.73,99.62,99.66,9129.14145040517,82.8697,82.9029,82.8115,82.8448,9129.1415
2013-07-17 10:00:00,99.63,99.82,99.61,99.81,4513.283413683455,82.8198,82.9778,82.8032,82.9694,4513.2834
2013-07-17 10:05:00,99.81,99.83,99.7,99.7,9539.43994255821,82.9694,82.9861,82.878,82.878,9539.4399
2013-07-17 10:10:00,99.67,99.79,99.64,99.73,4000.410298492153,82.8531,82.9528,82.8281,82.9029,4000.4103
2013-07-17 10:15:00,99.76,99.86,99.75,99.85,4718.432659759975,82.9279,83.011,82.9196,83.0027,4718.4327
2013-07-17 10:20:00,99.85,99.85,99.79,99.79,3795.261052415632,83.0027,83.0027,82.9528,82.9528,3795.2611
2013-07-17 10:25:00,99.8,99.9,99.8,99.9,4615.858036721715,82.9611,83.0443,82.9611,83.0443,4615.858
2013-07-17 10:30:00,99.93,99.94,99.83,99.87,2359.216329879988,83.0692,83.0775,82.9861,83.0193,2359.2163
2013-07-17 10:35:00,99.89,100.0,99.87,99.88,6769.925120525182,83.0359,83.1274,83.0193,83.0276,6769.9251
2013-07-17 10:40:00,99.89,99.9,99.81,99.89,8000.820596984306,83.0359,83.0443,82.9694,83.0359,8000.8206
2013-07-17 10:45:00,99.93,99.95,99.86,99.89,1948.9178377269463,83.0692,83.0858,83.011,83.0359,1948.9178
2013-07-17 10:50:00,99.86,99.9,99.81,99.86,3179.8133141860703,83.011,83.0443,82.9694,83.011,3179.8133
2013-07-17 10:55:00,99.91,100.01,99.91,99.96,8103.395220022566,83.0526,83.1357,83.0526,83.0941,8103.3952
2013-07-17 11:00:00,99.96,99.99,99.89,99.9,5744.178890142579,83.0941,83.1191,83.0359,83.0443,5744.1789
2013-07-17 11:05:00,99.9,99.94,99.89,99.92,6462.201251410401,83.0443,83.0775,83.0359,83.0609,6462.2013
2013-07-17 11:10:00,99.9,99.94,99.88,99.9,3692.686429377372,83.0443,83.0775,83.0276,83.0443,3692.6864
2013-07-17 11:15:00,99.9,99.92,99.84,99.84,2461.790952918248,83.0443,83.0609,82.9944,82.9944,2461.791
2013-07-17 11:20:00,99.83,99.84,99.63,99.63,6051.902759257359,82.9861,82.9944,82.8198,82.8198,6051.9028
2013-07-17 11:25:00,99.62,99.62,99.55,99.55,2974.6640681095496,82.8115,82.8115,82.7533,82.7533,2974.6641
2013-07-17 11:30:00,99.52,99.71,99.52,99.71,5231.305774951277,82.7284,82.8863,82.7284,82.8863,5231.3058
2013-07-17 11:35:00,99.72,99.73,99.67,99.71,3590.111806339112,82.8946,82.9029,82.8531,82.8863,3590.1118
2013-07-17 11:40:00,99.74,99.81,99.74,99.8,1948.9178377269463,82.9113,82.9694,82.9113,82.9611,1948.9178
2013-07-17 11:45:00,99.81,99.81,99.67,99.77,12924.402502820802,82.9694,82.9694,82.8531,82.9362,12924.4025
2013-07-17 11:50:00,99.73,99.73,99.6,99.69,4308.134167606934,82.9029,82.9029,82.7949,82.8697,4308.1342
2013-07-17 11:55:00,99.65,99.74,99.65,99.69,4718.432659759975,82.8364,82.9113,82.8364,82.8697,4718.4327
2013-07-17 12:00:00,99.69,99.71,99.66,99.71,3077.2386911478097,82.8697,82.8863,82.8448,82.8863,3077.2387
2013-07-17 12:05:00,99.73,99.73,99.69,99.69,1948.9178377269463,82.9029,82.9029,82.8697,82.8697,1948.9178
2013-07-17 12:10:00,99.69,99.83,99.69,99.82,6872.499743563442,82.8697,82.9861,82.8697,82.9778,6872.4997
2013-07-17 12:15:00,99.82,99.89,99.82,99.89,2974.6640681095496,82.9778,83.0359,82.9778,83.0359,2974.6641
2013-07-17 12:20:00,99.89,99.89,99.78,99.8,3179.8133141860703,83.0359,83.0359,82.9445,82.9611,3179.8133
2013-07-17 12:25:00,99.79,99.8,99.74,99.74,1333.4700994973844,82.9528,82.9611,82.9113,82.9113,1333.4701
2013-07-17 12:30:00,99.71,99.73,99.68,99.68,1948.9178377269463,82.8863,82.9029,82.8614,82.8614,1948.9178
2013-07-17 12:35:00,99.66,99.66,99.64,99.64,2872.089445071289,82.8448,82.8448,82.8281,82.8281,2872.0894
2013-07-17 12:40:00,99.67,99.72,99.65,99.66,6154.47738229562,82.8531,82.8946,82.8364,82.8448,6154.4774
2013-07-17 12:45:00,99.66,99.69,99.66,99.69,1948.9178377269463,82.8448,82.8697,82.8448,82.8697,1948.9178
2013-07-17 12:50:00,99.66,99.72,99.64,99.64,5333.880397989537,82.8448,82.8946,82.8281,82.8281,5333.8804
2013-07-17 12:55:00,99.63,99.63,99.6,99.62,5026.156528874756,82.8198,82.8198,82.7949,82.8115,5026.1565
2013-07-17 13:00:00,99.63,99.69,99.63,99.69,2666.9401989947687,82.8198,82.8697,82.8198,82.8697,2666.9402
2013-07-17 13:05:00,99.69,99.69,99.63,99.69,3179.8133141860703,82.8697,82.8697,82.8198,82.8697,3179.8133
2013-07-17 13:10:00,99.69,99.76,99.69,99.76,1333.4700994973844,82.8697,82.9279,82.8697,82.9279,1333.4701
2013-07-17 13:15:00,99.77,99.81,99.76,99.8,9026.566827366907,82.9362,82.9694,82.9279,82.9611,9026.5668
2013-07-17 13:20:00,99.79,99.8,99.73,99.73,8411.119089137346,82.9528,82.9611,82.9029,82.9029,8411.1191
2013-07-17 13:25:00,99.75,99.75,99.63,99.65,7180.223612678223,82.9196,82.9196,82.8198,82.8364,7180.2236
2013-07-17 13:30:00,99.67,99.72,99.63,99.68,5026.156528874756,82.8531,82.8946,82.8198,82.8614,5026.1565
2013-07-17 13:35:00,99.68,99.69,99.65,99.68,2256.6417068417272,82.8614,82.8697,82.8364,82.8614,2256.6417
2013-07-17 13:40:00,99.7,99.72,99.68,99.72,718.0223612678224,82.878,82.8946,82.8614,82.8946,718.0224
2013-07-17 13:45:00,99.72,99.72,99.63,99.63,3897.8356754538927,82.8946,82.8946,82.8198,82.8198,3897.8357
2013-07-17 13:50:00,99.66,99.67,99.63,99.63,3487.537183300851,82.8448,82.8531,82.8198,82.8198,3487.5372
2013-07-17 13:55:00,99.63,99.65,99.63,99.64,4821.007282798236,82.8198,82.8364,82.8198,82.8281,4821.0073
2013-07-17 14:00:00,99.68,99.68,99.65,99.65,3795.261052415632,82.8614,82.8614,82.8364,82.8364,3795.2611
2013-07-17 14:05:00,99.64,99.68,99.63,99.68,2359.216329879988,82.8281,82.8614,82.8198,82.8614,2359.2163
2013-07-17 14:10:00,99.68,99.75,99.68,99.74,8000.820596984306,82.8614,82.9196,82.8614,82.9113,8000.8206
2013-07-17 14:15:00,99.74,99.76,99.73,99.73,3897.8356754538927,82.9113,82.9279,82.9029,82.9029,3897.8357
2013-07-17 14:20:00,99.72,99.72,99.7,99.7,2872.089445071289,82.8946,82.8946,82.878,82.878,2872.0894
2013-07-17 14:25:00,99.69,99.69,99.63,99.66,6564.775874448661,82.8697,82.8697,82.8198,82.8448,6564.7759
2013-07-17 14:30:00,99.64,99.64,99.57,99.58,1743.7685916504256,82.8281,82.8281,82.7699,82.7783,1743.7686
2013-07-17 14:35:00,99.55,99.55,99.53,99.55,5231.305774951277,82.7533,82.7533,82.7367,82.7533,5231.3058
2013-07-17 14:40:00,99.55,99.56,99.5,99.5,1948.9178377269463,82.7533,82.7616,82.7118,82.7118,1948.9178
2013-07-17 14:45:00,99.48,99.48,99.36,99.42,3692.686429377372,82.6951,82.6951,82.5954,82.6452,3692.6864
2013-07-17 14:50:00,99.42,99.43,99.36,99.39,6154.47738229562,82.6452,82.6536,82.5954,82.6203,6154.4774
2013-07-17 14:55:00,99.44,99.45,99.41,99.45,3077.2386911478097,82.6619,82.6702,82.6369,82.6702,3077.2387
2013-07-17 15:00:00,99.45,99.51,99.43,99.5,5128.731151913016,82.6702,82.7201,82.6536,82.7118,5128.7312
2013-07-17 15:05:00,99.49,99.5,99.47,99.47,3077.2386911478097,82.7034,82.7118,82.6868,82.6868,3077.2387
2013-07-17 15:10:00,99.45,99.47,99.41,99.41,4205.559544568673,82.6702,82.6868,82.6369,82.6369,4205.5595
2013-07-17 15:15:00,99.39,99.48,99.35,99.48,13232.126371935585,82.6203,82.6951,82.5871,82.6951,13232.1264
2013-07-17 15:20:00,99.48,99.48,99.4,99.44,13539.850241050364,82.6951,82.6951,82.6286,82.6619,13539.8502
2013-07-17 15:25:00,99.45,99.45,99.42,99.42,6462.201251410401,82.6702,82.6702,82.6452,82.6452,6462.2013
2013-07-17 15:30:00,99.42,99.44,99.32,99.32,14873.320340547749,82.6452,82.6619,82.5621,82.5621,14873.3203
2013-07-17 15:35:00,99.29,99.36,99.29,99.33,4513.283413683455,82.5372,82.5954,82.5372,82.5704,4513.2834
2013-07-17 15:40:00,99.34,99.43,99.33,99.42,6257.0520053338805,82.5787,82.6536,82.5704,82.6452,6257.052
2013-07-17 15:45:00,99.43,99.43,99.37,99.38,11488.357780285158,82.6536,82.6536,82.6037,82.612,11488.3578
2013-07-17 15:50:00,99.39,99.4,99.35,99.36,16617.088932198174,82.6203,82.6286,82.5871,82.5954,16617.0889
2013-07-17 15:55:00,99.35,99.43,99.34,99.39,28618.31982767464,82.5871,82.6536,82.5787,82.6203,28618.3198
2013-07-18 09:30:00,99.43,99.52,99.34,99.41,13334.700994973842,82.6536,82.7284,82.5787,82.6369,13334.701
2013-07-18 09:35:00,99.5,99.82,99.42,99.82,3077.2386911478097,82.7118,82.9778,82.6452,82.9778,3077.2387
2013-07-18 09:40:00,99.82,99.85,99.66,99.85,7487.947481793004,82.9778,83.0027,82.8448,83.0027,7487.9475
2013-07-18 09:45:00,99.79,99.9,99.74,99.86,3179.8133141860703,82.9528,83.0443,82.9113,83.011,3179.8133
2013-07-18 09:50:00,99.81,99.93,99.75,99.93,2974.6640681095496,82.9694,83.0692,82.9196,83.0692,2974.6641
2013-07-18 09:55:00,99.94,100.01,99.66,99.66,8103.395220022566,83.0775,83.1357,82.8448,82.8448,8103.3952
2013-07-18 10:00:00,99.66,99.9,99.6,99.69,20720.073853728587,82.8448,83.0443,82.7949,82.8697,20720.0739
2013-07-18 10:05:00,99.7,99.87,99.69,99.86,3077.2386911478097,82.878,83.0193,82.8697,83.011,3077.2387
2013-07-18 10:10:00,99.88,100.01,99.88,100.01,3487.537183300851,83.0276,83.1357,83.0276,83.1357,3487.5372
2013-07-18 10:15:00,100.01,100.15,99.98,100.15,9642.014565596472,83.1357,83.2521,83.1108,83.2521,9642.0146
2013-07-18 10:20:00,100.15,100.28,100.1,100.28,4821.007282798236,83.2521,83.3601,83.2105,83.3601,4821.0073
2013-07-18 10:25:00,100.28,100.32,100.09,100.17,12514.10401066776,83.3601,83.3934,83.2022,83.2687,12514.104
2013-07-18 10:30:00,100.14,100.15,100.13,100.14,2872.089445071289,83.2438,83.2521,83.2355,83.2438,2872.0894
2013-07-18 10:35:00,100.16,100.23,100.16,100.21,4410.708790645194,83.2604,83.3186,83.2604,83.302,4410.7088
2013-07-18 10:40:00,100.2,100.2,100.13,100.18,3077.2386911478097,83.2936,83.2936,83.2355,83.277,3077.2387
2013-07-18 10:45:00,100.21,100.23,100.21,100.23,3795.261052415632,83.302,83.3186,83.302,83.3186,3795.2611
2013-07-18 10:50:00,100.26,100.33,100.26,100.31,4513.283413683455,83.3435,83.4017,83.3435,83.3851,4513.2834
2013-07-18 10:55:00,100.32,100.35,100.19,100.2,6975.074366601702,83.3934,83.4183,83.2853,83.2936,6975.0744
2013-07-18 11:00:00,100.22,100.24,100.15,100.19,2051.4924607652065,83.3103,83.3269,83.2521,83.2853,2051.4925
2013-07-18 11:05:00,100.21,100.22,100.16,100.19,2564.365575956508,83.302,83.3103,83.2604,83.2853,2564.3656
2013-07-18 11:10:00,100.19,100.2,100.12,100.15,2461.790952918248,83.2853,83.2936,83.2271,83.2521,2461.791
2013-07-18 11:15:00,100.12,100.23,100.12,100.12,13334.700994973842,83.2271,83.3186,83.2271,83.2271,13334.701
2013-07-18 11:20:00,100.14,100.16,100.14,100.15,2564.365575956508,83.2438,83.2604,83.2438,83.2521,2564.3656
2013-07-18 11:25:00,100.16,100.21,100.15,100.21,5333.880397989537,83.2604,83.302,83.2521,83.302,5333.8804
2013-07-18 11:30:00,100.18,100.19,100.12,100.12,4205.559544568673,83.277,83.2853,83.2271,83.2271,4205.5595
2013-07-18 11:35:00,100.14,100.19,100.14,100.14,2564.365575956508,83.2438,83.2853,83.2438,83.2438,2564.3656
2013-07-18 11:40:00,100.13,100.14,100.03,100.03,3590.111806339112,83.2355,83.2438,83.1523,83.1523,3590.1118
2013-07-18 11:45:00,100.02,100.05,100.0,100.01,2564.365575956508,83.144,83.169,83.1274,83.1357,2564.3656
2013-07-18 11:50:00,100.01,100.05,99.94,99.94,4821.007282798236,83.1357,83.169,83.0775,83.0775,4821.0073
2013-07-18 11:55:00,99.96,100.01,99.96,100.01,4410.708790645194,83.0941,83.1357,83.0941,83.1357,4410.7088
2013-07-18 12:00:00,100.0,100.0,99.92,99.92,1948.9178377269463,83.1274,83.1274,83.0609,83.0609,1948.9178
2013-07-18 12:05:00,99.92,100.05,99.89,99.96,9744.58918863473,83.0609,83.169,83.0359,83.0941,9744.5892
2013-07-18 12:10:00,99.98,99.98,99.94,99.98,2359.216329879988,83.1108,83.1108,83.0775,83.1108,2359.2163
2013-07-18 12:15:00,99.94,100.01,99.94,99.99,3077.2386911478097,83.0775,83.1357,83.0775,83.1191,3077.2387
2013-07-18 12:20:00,100.01,100.01,99.92,99.92,4102.984921530413,83.1357,83.1357,83.0609,83.0609,4102.9849
2013-07-18 12:25:00,99.92,99.97,99.92,99.94,5333.880397989537,83.0609,83.1024,83.0609,83.0775,5333.8804
2013-07-18 12:30:00,99.97,99.99,99.94,99.95,6769.925120525182,83.1024,83.1191,83.0775,83.0858,6769.9251
2013-07-18 12:35:00,99.94,99.97,99.91,99.97,5026.156528874756,83.0775,83.1024,83.0526,83.1024,5026.1565
2013-07-18 12:40:00,99.97,99.97,99.81,99.81,4615.858036721715,83.1024,83.1024,82.9694,82.9694,4615.858
2013-07-18 12:45:00,99.79,99.9,99.79,99.87,4615.858036721715,82.9528,83.0443,82.9528,83.0193,4615.858
2013-07-18 12:50:00,99.88,99.91,99.88,99.91,2154.067083803467,83.0276,83.0526,83.0276,83.0526,2154.0671
2013-07-18 12:55:00,99.91,99.99,99.91,99.99,2564.365575956508,83.0526,83.1191,83.0526,83.1191,2564.3656
2013-07-18 13:00:00,99.97,99.98,99.85,99.91,16206.790440045132,83.1024,83.1108,83.0027,83.0526,16206.7904
2013-07-18 13:05:00,99.91,99.96,99.88,99.92,29336.342188942454,83.0526,83.0941,83.0276,83.0609,29336.3422
2013-07-18 13:10:00,99.93,99.98,99.91,99.95,19796.902246384245,83.0692,83.1108,83.0526,83.0858,19796.9022
2013-07-18 13:15:00,99.95,99.97,99.89,99.96,7180.223612678223,83.0858,83.1024,83.0359,83.0941,7180.2236
2013-07-18 13:20:00,99.93,100.01,99.93,99.96,5949.328136219099,83.0692,83.1357,83.0692,83.0941,5949.3281
2013-07-18 13:25:00,99.96,100.08,99.96,100.02,7385.372858754744,83.0941,83.1939,83.0941,83.144,7385.3729
2013-07-18 13:30:00,100.05,100.06,100.02,100.05,6462.201251410401,83.169,83.1773,83.144,83.169,6462.2013
2013-07-18 13:35:00,100.04,100.12,100.04,100.12,2872.089445071289,83.1606,83.2271,83.1606,83.2271,2872.0894
2013-07-18 13:40:00,100.12,100.15,100.06,100.12,8821.417581290389,83.2271,83.2521,83.1773,83.2271,8821.4176
2013-07-18 13:45:00,100.11,100.21,100.1,100.21,6667.350497486921,83.2188,83.302,83.2105,83.302,6667.3505
2013-07-18 13:50:00,100.2,100.2,100.05,100.2,54261.97558723972,83.2936,83.2936,83.169,83.2936,54261.9756
2013-07-18 13:55:00,100.19,100.32,100.19,100.32,4821.007282798236,83.2853,83.3934,83.2853,83.3934,4821.0073
2013-07-18 14:00:00,100.31,100.32,100.24,100.27,6462.201251410401,83.3851,83.3934,83.3269,83.3518,6462.2013
2013-07-18 14:05:00,100.27,100.3,100.26,100.27,1333.4700994973844,83.3518,83.3768,83.3435,83.3518,1333.4701
2013-07-18 14:10:00,100.28,100.31,100.23,100.23,4513.283413683455,83.3601,83.3851,83.3186,83.3186,4513.2834
2013-07-18 14:15:00,100.25,100.28,100.23,100.28,4205.559544568673,83.3352,83.3601,83.3186,83.3601,4205.5595
2013-07-18 14:20:00,100.28,100.37,100.28,100.33,9744.58918863473,83.3601,83.435,83.3601,83.4017,9744.5892
2013-07-18 14:25:00,100.33,100.4,100.33,100.36,6872.499743563442,83.4017,83.4599,83.4017,83.4266,6872.4997
2013-07-18 14:30:00,100.35,100.4,100.29,100.33,24412.76028310596,83.4183,83.4599,83.3685,83.4017,24412.7603
2013-07-18 14:35:00,100.34,100.37,100.33,100.35,3179.8133141860703,83.41,83.435,83.4017,83.4183,3179.8133
2013-07-18 14:40:00,100.38,100.52,100.35,100.5,20925.22309980511,83.4433,83.5596,83.4183,83.543,20925.2231
2013-07-18 14:45:00,100.51,100.57,100.49,100.49,5231.305774951277,83.5513,83.6012,83.5347,83.5347,5231.3058
2013-07-18 14:50:00,100.47,100.55,100.46,100.46,13642.424864088624,83.5181,83.5846,83.5098,83.5098,13642.4249
2013-07-18 14:55:00,100.47,100.48,100.4,100.4,4718.432659759975,83.5181,83.5264,83.4599,83.4599,4718.4327
2013-07-18 15:00:00,100.39,100.39,100.25,100.25,5744.178890142579,83.4516,83.4516,83.3352,83.3352,5744.1789
2013-07-18 15:05:00,100.25,100.27,100.18,100.22,9642.014565596472,83.3352,83.3518,83.277,83.3103,9642.0146
2013-07-18 15:10:00,100.26,100.26,100.19,100.22,4821.007282798236,83.3435,83.3435,83.2853,83.3103,4821.0073
2013-07-18 15:15:00,100.24,100.32,100.2,100.28,7590.522104831264,83.3269,83.3934,83.2936,83.3601,7590.5221
2013-07-18 15:20:00,100.29,100.32,100.25,100.26,6257.0520053338805,83.3685,83.3934,83.3352,83.3435,6257.052
2013-07-18 15:25:00,100.27,100.29,100.22,100.24,9847.163811672992,83.3518,83.3685,83.3103,83.3269,9847.1638
2013-07-18 15:30:00,100.23,100.27,100.21,100.22,11078.059288132115,83.3186,83.3518,83.302,83.3103,11078.0593
2013-07-18 15:35:00,100.24,100.25,100.19,100.25,6975.074366601702,83.3269,83.3352,83.2853,83.3352,6975.0744
2013-07-18 15:40:00,100.26,100.26,100.17,100.2,14873.320340547749,83.3435,83.3435,83.2687,83.2936,14873.3203
2013-07-18 15:45:00,100.21,100.33,100.21,100.33,13950.148733203405,83.302,83.4017,83.302,83.4017,13950.1487
2013-07-18 15:50:00,100.34,100.34,100.26,100.27,20617.49923069033,83.41,83.41,83.3435,83.3518,20617.4992
2013-07-18 15:55:00,100.27,100.4,100.26,100.39,42568.46856087804,83.3518,83.4599,83.3435,83.4516,42568.4686
2013-07-19 09:30:00,100.14,100.18,99.85,99.88,126577.08482921324,83.2438,83.277,83.0027,83.0276,126577.0848
2013-07-19 09:35:00,99.85,100.11,99.76,99.81,7795.671350907785,83.0027,83.2188,82.9279,82.9694,7795.6714
2013-07-19 09:40:00,99.8,100.23,99.78,100.09,7282.798235716484,82.9611,83.3186,82.9445,83.2022,7282.7982
2013-07-19 09:45:00,100.16,100.17,100.01,100.17,3487.537183300851,83.2604,83.2687,83.1357,83.2687,3487.5372
2013-07-19 09:50:00,100.16,100.27,100.02,100.27,5641.604267104318,83.2604,83.3518,83.144,83.3518,5641.6043
2013-07-19 09:55:00,100.33,100.37,100.3,100.33,4308.134167606934,83.4017,83.435,83.3768,83.4017,4308.1342
2013-07-19 10:00:00,100.37,100.5,100.35,100.5,6359.626628372141,83.435,83.543,83.4183,83.543,6359.6266
2013-07-19 10:05:00,100.48,100.66,100.47,100.65,2564.365575956508,83.5264,83.676,83.5181,83.6677,2564.3656
2013-07-19 10:10:00,100.62,100.66,100.57,100.65,3487.537183300851,83.6428,83.676,83.6012,83.6677,3487.5372
2013-07-19 10:15:00,100.66,100.68,100.62,100.66,5026.156528874756,83.676,83.6927,83.6428,83.676,5026.1565
2013-07-19 10:20:00,100.65,100.65,100.58,100.64,3077.2386911478097,83.6677,83.6677,83.6095,83.6594,3077.2387
2013-07-19 10:25:00,100.67,100.86,100.67,100.86,4000.410298492153,83.6843,83.8423,83.6843,83.8423,4000.4103
2013-07-19 10:30:00,100.81,101.02,100.81,100.99,7282.798235716484,83.8007,83.9753,83.8007,83.9503,7282.7982
2013-07-19 10:35:00,100.99,101.11,100.99,101.1,5026.156528874756,83.9503,84.0501,83.9503,84.0418,5026.1565
2013-07-19 10:40:00,101.1,101.28,101.09,101.25,15181.044209662528,84.0418,84.1914,84.0335,84.1665,15181.0442
2013-07-19 10:45:00,101.26,101.27,101.21,101.25,14463.021848394706,84.1748,84.1831,84.1332,84.1665,14463.0218
2013-07-19 10:50:00,101.22,101.33,101.21,101.33,5128.731151913016,84.1415,84.233,84.1332,84.233,5128.7312
2013-07-19 10:55:00,101.34,101.38,101.22,101.31,5333.880397989537,84.2413,84.2745,84.1415,84.2164,5333.8804
2013-07-19 11:00:00,101.3,101.32,101.2,101.2,4000.410298492153,84.208,84.2247,84.1249,84.1249,4000.4103
2013-07-19 11:05:00,101.18,101.21,101.11,101.21,4615.858036721715,84.1083,84.1332,84.0501,84.1332,4615.858
2013-07-19 11:10:00,101.23,101.27,101.14,101.19,5436.455021027798,84.1499,84.1831,84.075,84.1166,5436.455
2013-07-19 11:15:00,101.19,101.22,101.06,101.11,8411.119089137346,84.1166,84.1415,84.0085,84.0501,8411.1191
2013-07-19 11:20:00,101.11,101.18,101.11,101.18,12719.25325674428,84.0501,84.1083,84.0501,84.1083,12719.2533
2013-07-19 11:25:00,101.19,101.26,101.19,101.25,3692.686429377372,84.1166,84.1748,84.1166,84.1665,3692.6864
2013-07-19 11:30:00,101.23,101.23,101.07,101.07,5333.880397989537,84.1499,84.1499,84.0169,84.0169,5333.8804
2013-07-19 11:35:00,101.07,101.1,100.97,100.98,8103.395220022566,84.0169,84.0418,83.9337,83.942,8103.3952
2013-07-19 11:40:00,100.94,100.99,100.91,100.91,5026.156528874756,83.9088,83.9503,83.8838,83.8838,5026.1565
2013-07-19 11:45:00,100.91,100.96,100.91,100.95,3795.261052415632,83.8838,83.9254,83.8838,83.9171,3795.2611
2013-07-19 11:50:00,100.92,101.01,100.88,101.01,4308.134167606934,83.8922,83.967,83.8589,83.967,4308.1342
2013-07-19 11:55:00,101.01,101.08,101.0,101.04,4102.984921530413,83.967,84.0252,83.9587,83.9919,4102.9849
2013-07-19 12:00:00,101.07,101.12,101.04,101.04,3795.261052415632,84.0169,84.0584,83.9919,83.9919,3795.2611
2013-07-19 12:05:00,101.03,101.07,100.95,101.06,7385.372858754744,83.9836,84.0169,83.9171,84.0085,7385.3729
2013-07-19 12:10:00,101.06,101.07,100.96,100.96,7385.372858754744,84.0085,84.0169,83.9254,83.9254,7385.3729
2013-07-19 12:15:00,101.01,101.01,100.88,100.91,4923.581905836496,83.967,83.967,83.8589,83.8838,4923.5819
2013-07-19 12:20:00,100.99,101.0,100.97,100.97,923.171607344343,83.9503,83.9587,83.9337,83.9337,923.1716
2013-07-19 12:25:00,100.98,101.08,100.97,101.05,3282.3879372243305,83.942,84.0252,83.9337,84.0002,3282.3879
2013-07-19 12:30:00,101.01,101.03,101.0,101.0,1333.4700994973844,83.967,83.9836,83.9587,83.9587,1333.4701
2013-07-19 12:35:00,101.0,101.07,100.99,101.07,8616.268335213868,83.9587,84.0169,83.9503,84.0169,8616.2683
2013-07-19 12:40:00,101.1,101.12,101.1,101.12,2872.089445071289,84.0418,84.0584,84.0418,84.0584,2872.0894
2013-07-19 12:45:00,101.12,101.21,101.12,101.18,2461.790952918248,84.0584,84.1332,84.0584,84.1083,2461.791
2013-07-19 12:50:00,101.18,101.21,101.14,101.14,4102.984921530413,84.1083,84.1332,84.075,84.075,4102.9849
2013-07-19 12:55:00,101.14,101.17,101.1,101.17,1743.7685916504256,84.075,84.1,84.0418,84.1,1743.7686
2013-07-19 13:00:00,101.16,101.19,101.13,101.14,3179.8133141860703,84.0917,84.1166,84.0667,84.075,3179.8133
2013-07-19 13:05:00,101.14,101.14,101.06,101.06,2461.790952918248,84.075,84.075,84.0085,84.0085,2461.791
2013-07-19 13:10:00,101.04,101.04,100.97,101.0,6359.626628372141,83.9919,83.9919,83.9337,83.9587,6359.6266
2013-07-19 13:15:00,101.02,101.06,101.01,101.03,2974.6640681095496,83.9753,84.0085,83.967,83.9836,2974.6641
2013-07-19 13:20:00,101.01,101.09,101.01,101.08,4000.410298492153,83.967,84.0335,83.967,84.0252,4000.4103
2013-07-19 13:25:00,101.09,101.11,101.04,101.11,2872.089445071289,84.0335,84.0501,83.9919,84.0501,2872.0894
2013-07-19 13:30:00,101.09,101.17,101.09,101.15,2666.9401989947687,84.0335,84.1,84.0335,84.0834,2666.9402
2013-07-19 13:35:00,101.19,101.28,101.19,101.28,2359.216329879988,84.1166,84.1914,84.1166,84.1914,2359.2163
2013-07-19 13:40:00,101.29,101.31,101.26,101.26,5231.305774951277,84.1997,84.2164,84.1748,84.1748,5231.3058
2013-07-19 13:45:00,101.26,101.26,101.19,101.2,5026.156528874756,84.1748,84.1748,84.1166,84.1249,5026.1565
2013-07-19 13:50:00,101.19,101.19,101.14,101.17,3077.2386911478097,84.1166,84.1166,84.075,84.1,3077.2387
2013-07-19 13:55:00,101.17,101.19,101.15,101.16,2666.9401989947687,84.1,84.1166,84.0834,84.0917,2666.9402
2013-07-19 14:00:00,101.17,101.17,101.11,101.11,1743.7685916504256,84.1,84.1,84.0501,84.0501,1743.7686
2013-07-19 14:05:00,101.13,101.19,101.11,101.17,9231.71607344343,84.0667,84.1166,84.0501,84.1,9231.7161
2013-07-19 14:10:00,101.18,101.3,101.18,101.29,2154.067083803467,84.1083,84.208,84.1083,84.1997,2154.0671
2013-07-19 14:15:00,101.3,101.32,101.25,101.3,5539.029644066058,84.208,84.2247,84.1665,84.208,5539.0296
2013-07-19 14:20:00,101.29,101.31,101.26,101.26,3179.8133141860703,84.1997,84.2164,84.1748,84.1748,3179.8133
2013-07-19 14:25:00,101.24,101.24,101.19,101.19,4102.984921530413,84.1582,84.1582,84.1166,84.1166,4102.9849
2013-07-19 14:30:00,101.2,101.24,101.17,101.24,4410.708790645194,84.1249,84.1582,84.1,84.1582,4410.7088
2013-07-19 14:35:00,101.26,101.26,101.15,101.16,5949.328136219099,84.1748,84.1748,84.0834,84.0917,5949.3281
2013-07-19 14:40:00,101.16,101.18,101.03,101.04,7795.671350907785,84.0917,84.1083,83.9836,83.9919,7795.6714
2013-07-19 14:45:00,101.04,101.12,101.04,101.11,80828.80295414914,83.9919,84.0584,83.9919,84.0501,80828.803
2013-07-19 14:50:00,101.12,101.2,101.12,101.2,4718.432659759975,84.0584,84.1249,84.0584,84.1249,4718.4327
2013-07-19 14:55:00,101.22,101.26,101.2,101.23,8308.544466099087,84.1415,84.1748,84.1249,84.1499,8308.5445
2013-07-19 15:00:00,101.23,101.25,101.16,101.16,8718.842958252128,84.1499,84.1665,84.0917,84.0917,8718.843
2013-07-19 15:05:00,101.18,101.18,101.12,101.13,17027.387424351215,84.1083,84.1083,84.0584,84.0667,17027.3874
2013-07-19 15:10:00,101.14,101.14,101.08,101.1,6667.350497486921,84.075,84.075,84.0252,84.0418,6667.3505
2013-07-19 15:15:00,101.13,101.13,101.08,101.08,3590.111806339112,84.0667,84.0667,84.0252,84.0252,3590.1118
2013-07-19 15:20:00,101.07,101.07,101.03,101.04,5436.455021027798,84.0169,84.0169,83.9836,83.9919,5436.455
2013-07-19 15:25:00,101.04,101.04,100.97,101.01,12411.5293876295,83.9919,83.9919,83.9337,83.967,12411.5294
2013-07-19 15:30:00,101.01,101.02,101.0,101.0,22361.26782234076,83.967,83.9753,83.9587,83.9587,22361.2678
2013-07-19 15:35:00,100.99,101.02,100.96,101.02,5949.328136219099,83.9503,83.9753,83.9254,83.9753,5949.3281
2013-07-19 15:40:00,101.04,101.05,101.02,101.04,14052.723356241666,83.9919,84.0002,83.9753,83.9919,14052.7234
2013-07-19 15:45:00,101.04,101.09,101.01,101.09,25438.506513488563,83.9919,84.0335,83.967,84.0335,25438.5065
2013-07-19 15:50:00,101.09,101.16,101.08,101.13,21950.969330187712,84.0335,84.0917,84.0252,84.0667,21950.9693
2013-07-19 15:55:00,101.14,101.14,101.04,101.05,74879.47481793004,84.075,84.075,83.9919,84.0002,74879.4748
2013-07-22 09:30:00,100.83,101.17,100.73,101.03,22668.99169145553,83.8173,84.1,83.7342,83.9836,22668.9917
2013-07-22 09:35:00,101.09,101.12,100.91,100.91,10462.611549902556,84.0335,84.0584,83.8838,83.8838,10462.6115
2013-07-22 09:40:00,100.88,100.91,100.81,100.84,3384.962560262591,83.8589,83.8838,83.8007,83.8257,3384.9626
2013-07-22 09:45:00,100.83,101.06,100.83,100.95,6564.775874448661,83.8173,84.0085,83.8173,83.9171,6564.7759
2013-07-22 09:50:00,100.99,101.15,100.99,101.14,2769.514822033029,83.9503,84.0834,83.9503,84.075,2769.5148
2013-07-22 09:55:00,101.13,101.16,101.07,101.09,6051.902759257359,84.0667,84.0917,84.0169,84.0335,6051.9028
2013-07-22 10:00:00,101.07,101.11,101.01,101.05,5436.455021027798,84.0169,84.0501,83.967,84.0002,5436.455
2013-07-22 10:05:00,101.15,101.21,101.09,101.21,8000.820596984306,84.0834,84.1332,84.0335,84.1332,8000.8206
2013-07-22 10:10:00,101.23,101.27,101.02,101.02,28105.44671248333,84.1499,84.1831,83.9753,83.9753,28105.4467
2013-07-22 10:15:00,101.06,101.15,101.01,101.08,5231.305774951277,84.0085,84.0834,83.967,84.0252,5231.3058
2013-07-22 10:20:00,101.06,101.13,101.06,101.13,1128.3208534208636,84.0085,84.0667,84.0085,84.0667,1128.3209
2013-07-22 10:25:00,101.09,101.13,101.09,101.11,3487.537183300851,84.0335,84.0667,84.0335,84.0501,3487.5372
2013-07-22 10:30:00,101.14,101.15,101.1,101.1,1846.343214688686,84.075,84.0834,84.0418,84.0418,1846.3432
2013-07-22 10:35:00,101.15,101.22,101.13,101.2,11180.633911170376,84.0834,84.1415,84.0667,84.1249,11180.6339
2013-07-22 10:40:00,101.23,101.3,101.21,101.29,3692.686429377372,84.1499,84.208,84.1332,84.1997,3692.6864
2013-07-22 10:45:00,101.29,101.37,101.29,101.31,7693.096727869524,84.1997,84.2662,84.1997,84.2164,7693.0967
2013-07-22 10:50:00,101.35,101.37,101.23,101.23,6462.201251410401,84.2496,84.2662,84.1499,84.1499,6462.2013
2013-07-22 10:55:00,101.26,101.31,101.23,101.23,7898.245973946045,84.1748,84.2164,84.1499,84.1499,7898.246
2013-07-22 11:00:00,101.25,101.36,101.25,101.34,12616.67863370602,84.1665,84.2579,84.1665,84.2413,12616.6786
2013-07-22 11:05:00,101.34,101.46,101.34,101.46,6564.775874448661,84.2413,84.341,84.2413,84.341,6564.7759
2013-07-22 11:10:00,101.46,101.51,101.45,101.51,2359.216329879988,84.341,84.3826,84.3327,84.3826,2359.2163
2013-07-22 11:15:00,101.51,101.6,101.49,101.58,4821.007282798236,84.3826,84.4574,84.366,84.4408,4821.0073
2013-07-22 11:20:00,101.59,101.69,101.58,101.67,9539.43994255821,84.4491,84.5322,84.4408,84.5156,9539.4399
2013-07-22 11:25:00,101.67,101.72,101.67,101.72,2461.790952918248,84.5156,84.5572,84.5156,84.5572,2461.791
2013-07-22 11:30:00,101.71,101.79,101.66,101.7,5231.305774951277,84.5489,84.6154,84.5073,84.5406,5231.3058
2013-07-22 11:35:00,101.74,101.8,101.71,101.78,2154.067083803467,84.5738,84.6237,84.5489,84.6071,2154.0671
2013-07-22 11:40:00,101.76,101.78,101.74,101.77,4102.984921530413,84.5904,84.6071,84.5738,84.5987,4102.9849
2013-07-22 11:45:00,101.77,101.81,101.74,101.8,10052.313057749512,84.5987,84.632,84.5738,84.6237,10052.3131
2013-07-22 11:50:00,101.81,101.85,101.7,101.7,4308.134167606934,84.632,84.6652,84.5406,84.5406,4308.1342
2013-07-22 11:55:00,101.7,101.72,101.63,101.7,4615.858036721715,84.5406,84.5572,84.4824,84.5406,4615.858
2013-07-22 12:00:00,101.72,101.77,101.71,101.77,5333.880397989537,84.5572,84.5987,84.5489,84.5987,5333.8804
2013-07-22 12:05:00,101.78,101.89,101.78,101.85,14360.447225356444,84.6071,84.6985,84.6071,84.6652,14360.4472
2013-07-22 12:10:00,101.88,101.92,101.86,101.88,5026.156528874756,84.6902,84.7234,84.6736,84.6902,5026.1565
2013-07-22 12:15:00,101.9,101.97,101.9,101.92,8000.820596984306,84.7068,84.765,84.7068,84.7234,8000.8206
2013-07-22 12:20:00,101.94,101.94,101.9,101.93,1333.4700994973844,84.7401,84.7401,84.7068,84.7317,1333.4701
2013-07-22 12:25:00,101.92,101.97,101.91,101.97,3384.962560262591,84.7234,84.765,84.7151,84.765,3384.9626
2013-07-22 12:30:00,101.98,102.03,101.95,101.95,4205.559544568673,84.7733,84.8149,84.7484,84.7484,4205.5595
2013-07-22 12:35:00,101.95,101.97,101.9,101.9,3795.261052415632,84.7484,84.765,84.7068,84.7068,3795.2611
2013-07-22 12:40:00,101.91,101.95,101.87,101.9,6051.902759257359,84.7151,84.7484,84.6819,84.7068,6051.9028
2013-07-22 12:45:00,101.9,101.96,101.9,101.94,5333.880397989537,84.7068,84.7567,84.7068,84.7401,5333.8804
2013-07-22 12:50:00,101.95,101.96,101.84,101.89,7487.947481793004,84.7484,84.7567,84.6569,84.6985,7487.9475
2013-07-22 12:55:00,101.89,101.96,101.89,101.96,5436.455021027798,84.6985,84.7567,84.6985,84.7567,5436.455
2013-07-22 13:00:00,101.96,102.01,101.96,102.01,1333.4700994973844,84.7567,84.7982,84.7567,84.7982,1333.4701
2013-07-22 13:05:00,102.01,102.07,102.01,102.05,6462.201251410401,84.7982,84.8481,84.7982,84.8315,6462.2013
2013-07-22 13:10:00,102.02,102.02,101.94,101.99,4615.858036721715,84.8066,84.8066,84.7401,84.7816,4615.858
2013-07-22 13:15:00,102.03,102.03,101.91,101.92,3077.2386911478097,84.8149,84.8149,84.7151,84.7234,3077.2387
2013-07-22 13:20:00,101.93,101.97,101.89,101.97,5539.029644066058,84.7317,84.765,84.6985,84.765,5539.0296
2013-07-22 13:25:00,101.95,101.99,101.93,101.99,9642.014565596472,84.7484,84.7816,84.7317,84.7816,9642.0146
2013-07-22 13:30:00,101.97,102.0,101.94,102.0,16514.514309159913,84.765,84.7899,84.7401,84.7899,16514.5143
2013-07-22 13:35:00,101.99,102.01,101.96,101.96,5539.029644066058,84.7816,84.7982,84.7567,84.7567,5539.0296
2013-07-22 13:40:00,101.96,102.01,101.96,102.01,9231.71607344343,84.7567,84.7982,84.7567,84.7982,9231.7161
2013-07-22 13:45:00,102.01,102.06,102.01,102.04,5846.753513180839,84.7982,84.8398,84.7982,84.8232,5846.7535
2013-07-22 13:50:00,102.04,102.05,101.97,102.02,11693.507026361678,84.8232,84.8315,84.765,84.8066,11693.507
2013-07-22 13:55:00,102.03,102.12,102.03,102.09,7487.947481793004,84.8149,84.8897,84.8149,84.8647,7487.9475
2013-07-22 14:00:00,102.08,102.11,102.07,102.09,5744.178890142579,84.8564,84.8814,84.8481,84.8647,5744.1789
2013-07-22 14:05:00,102.1,102.16,102.07,102.16,4923.581905836496,84.8731,84.9229,84.8481,84.9229,4923.5819
2013-07-22 14:10:00,102.17,102.23,102.14,102.15,5744.178890142579,84.9313,84.9811,84.9063,84.9146,5744.1789
2013-07-22 14:15:00,102.14,102.17,102.12,102.13,4821.007282798236,84.9063,84.9313,84.8897,84.898,4821.0073
2013-07-22 14:20:00,102.14,102.16,102.13,102.16,4718.432659759975,84.9063,84.9229,84.898,84.9229,4718.4327
2013-07-22 14:25:00,102.15,102.19,102.15,102.15,12616.67863370602,84.9146,84.9479,84.9146,84.9146,12616.6786
2013-07-22 14:30:00,102.15,102.15,102.02,102.06,9847.163811672992,84.9146,84.9146,84.8066,84.8398,9847.1638
2013-07-22 14:35:00,102.07,102.09,102.03,102.03,7487.947481793004,84.8481,84.8647,84.8149,84.8149,7487.9475
2013-07-22 14:40:00,102.04,102.05,101.97,101.97,7487.947481793004,84.8232,84.8315,84.765,84.765,7487.9475
2013-07-22 14:45:00,101.99,102.04,101.97,102.0,4615.858036721715,84.7816,84.8232,84.765,84.7899,4615.858
2013-07-22 14:50:00,101.99,102.05,101.99,102.05,5231.305774951277,84.7816,84.8315,84.7816,84.8315,5231.3058
2013-07-22 14:55:00,102.04,102.1,102.04,102.09,6769.925120525182,84.8232,84.8731,84.8232,84.8647,6769.9251
2013-07-22 15:00:00,102.09,102.09,101.97,102.02,5846.753513180839,84.8647,84.8647,84.765,84.8066,5846.7535
2013-07-22 15:05:00,102.03,102.1,102.03,102.1,2666.9401989947687,84.8149,84.8731,84.8149,84.8731,2666.9402
2013-07-22 15:10:00,102.1,102.11,102.06,102.1,2666.9401989947687,84.8731,84.8814,84.8398,84.8731,2666.9402
2013-07-22 15:15:00,102.08,102.09,102.01,102.03,5436.455021027798,84.8564,84.8647,84.7982,84.8149,5436.455
2013-07-22 15:20:00,102.03,102.07,102.03,102.06,5026.156528874756,84.8149,84.8481,84.8149,84.8398,5026.1565
2013-07-22 15:25:00,102.06,102.1,102.06,102.1,7795.671350907785,84.8398,84.8731,84.8398,84.8731,7795.6714
2013-07-22 15:30:00,102.09,102.1,102.06,102.07,8513.693712175607,84.8647,84.8731,84.8398,84.8481,8513.6937
2013-07-22 15:35:00,102.06,102.06,101.91,101.91,16001.641193968611,84.8398,84.8398,84.7151,84.7151,16001.6412
2013-07-22 15:40:00,101.91,102.02,101.91,101.99,9334.29069648169,84.7151,84.8066,84.7151,84.7816,9334.2907
2013-07-22 15:45:00,102.0,102.01,101.83,101.87,36003.69268642938,84.7899,84.7982,84.6486,84.6819,36003.6927
2013-07-22 15:50:00,101.87,101.88,101.85,101.86,29849.215304133755,84.6819,84.6902,84.6652,84.6736,29849.2153
2013-07-22 15:55:00,101.86,101.91,101.82,101.88,73546.00471843265,84.6736,84.7151,84.6403,84.6902,73546.0047
2013-07-23 09:30:00,101.94,102.35,101.83,102.35,23284.43942968509,84.7401,85.0809,84.6486,85.0809,23284.4394
2013-07-23 09:35:00,102.34,102.34,101.9,101.94,7385.372858754744,85.0726,85.0726,84.7068,84.7401,7385.3729
2013-07-23 09:40:00,101.94,102.13,101.94,102.04,7693.096727869524,84.7401,84.898,84.7401,84.8232,7693.0967
2013-07-23 09:45:00,102.05,102.14,101.88,101.95,6359.626628372141,84.8315,84.9063,84.6902,84.7484,6359.6266
2013-07-23 09:50:00,101.96,102.05,101.88,101.9,3077.2386911478097,84.7567,84.8315,84.6902,84.7068,3077.2387
2013-07-23 09:55:00,101.86,101.88,101.66,101.66,8308.544466099087,84.6736,84.6902,84.5073,84.5073,8308.5445
2013-07-23 10:00:00,101.67,101.71,101.55,101.58,4102.984921530413,84.5156,84.5489,84.4159,84.4408,4102.9849
2013-07-23 10:05:00,101.6,101.75,101.6,101.71,7077.648989639963,84.4574,84.5821,84.4574,84.5489,7077.649
2013-07-23 10:10:00,101.68,101.78,101.61,101.77,7385.372858754744,84.5239,84.6071,84.4657,84.5987,7385.3729
2013-07-23 10:15:00,101.77,101.83,101.73,101.79,12103.80551851472,84.5987,84.6486,84.5655,84.6154,12103.8055
2013-07-23 10:20:00,101.81,101.81,101.71,101.73,5333.880397989537,84.632,84.632,84.5489,84.5655,5333.8804
2013-07-23 10:25:00,101.73,101.8,101.73,101.74,11590.932403323415,84.5655,84.6237,84.5655,84.5738,11590.9324
2013-07-23 10:30:00,101.74,101.86,101.65,101.68,9231.71607344343,84.5738,84.6736,84.499,84.5239,9231.7161
2013-07-23 10:35:00,101.7,101.74,101.52,101.57,6359.626628372141,84.5406,84.5738,84.3909,84.4325,6359.6266
2013-07-23 10:40:00,101.53,101.64,101.48,101.64,8411.119089137346,84.3992,84.4907,84.3577,84.4907,8411.1191
2013-07-23 10:45:00,101.64,101.75,101.59,101.61,6462.201251410401,84.4907,84.5821,84.4491,84.4657,6462.2013
2013-07-23 10:50:00,101.65,101.78,101.61,101.78,4205.559544568673,84.499,84.6071,84.4657,84.6071,4205.5595
2013-07-23 10:55:00,101.76,101.76,101.65,101.65,3077.2386911478097,84.5904,84.5904,84.499,84.499,3077.2387
2013-07-23 11:00:00,101.65,101.74,101.65,101.71,4102.984921530413,84.499,84.5738,84.499,84.5489,4102.9849
2013-07-23 11:05:00,101.7,101.74,101.68,101.7,3179.8133141860703,84.5406,84.5738,84.5239,84.5406,3179.8133
2013-07-23 11:10:00,101.72,101.83,101.72,101.83,3487.537183300851,84.5572,84.6486,84.5572,84.6486,3487.5372
2013-07-23 11:15:00,101.81,101.86,101.81,101.85,820.5969843060826,84.632,84.6736,84.632,84.6652,820.597
2013-07-23 11:20:00,101.87,101.94,101.87,101.93,25643.65575956508,84.6819,84.7401,84.6819,84.7317,25643.6558
2013-07-23 11:25:00,101.89,101.95,101.76,101.81,26771.976612985945,84.6985,84.7484,84.5904,84.632,26771.9766
2013-07-23 11:30:00,101.8,101.82,101.58,101.62,21950.969330187712,84.6237,84.6403,84.4408,84.4741,21950.9693
2013-07-23 11:35:00,101.6,101.77,101.6,101.65,28310.59595855985,84.4574,84.5987,84.4574,84.499,28310.596
2013-07-23 11:40:00,101.69,101.74,101.63,101.71,35285.670325161555,84.5322,84.5738,84.4824,84.5489,35285.6703
2013-07-23 11:45:00,101.73,101.79,101.62,101.71,24515.33490614422,84.5655,84.6154,84.4741,84.5489,24515.3349
2013-07-23 11:50:00,101.71,101.74,101.61,101.63,22463.84244537901,84.5489,84.5738,84.4657,84.4824,22463.8424
2013-07-23 11:55:00,101.62,101.62,101.41,101.41,32823.879372243304,84.4741,84.4741,84.2995,84.2995,32823.8794
2013-07-23 12:00:00,101.41,101.48,101.35,101.43,36824.28967073546,84.2995,84.3577,84.2496,84.3161,36824.2897
2013-07-23 12:05:00,101.43,101.46,101.37,101.42,51902.75925735973,84.3161,84.341,84.2662,84.3078,51902.7593
2013-07-23 12:10:00,101.4,101.41,101.35,101.37,10257.462303826032,84.2912,84.2995,84.2496,84.2662,10257.4623
2013-07-23 12:15:00,101.37,101.42,101.37,101.39,13334.700994973842,84.2662,84.3078,84.2662,84.2829,13334.701
2013-07-23 12:20:00,101.39,101.39,101.35,101.38,16206.790440045132,84.2829,84.2829,84.2496,84.2745,16206.7904
2013-07-23 12:25:00,101.39,101.4,101.38,101.39,5744.178890142579,84.2829,84.2912,84.2745,84.2829,5744.1789
2013-07-23 12:30:00,101.39,101.41,101.39,101.41,10154.887680787771,84.2829,84.2995,84.2829,84.2995,10154.8877
2013-07-23 12:35:00,101.41,101.42,101.39,101.4,5641.604267104318,84.2995,84.3078,84.2829,84.2912,5641.6043
2013-07-23 12:40:00,101.4,101.44,101.4,101.41,13642.424864088624,84.2912,84.3244,84.2912,84.2995,13642.4249
2013-07-23 12:45:00,101.4,101.4,101.33,101.39,21745.82008411119,84.2912,84.2912,84.233,84.2829,21745.8201
2013-07-23 12:50:00,101.41,101.41,101.37,101.39,2769.514822033029,84.2995,84.2995,84.2662,84.2829,2769.5148
2013-07-23 12:55:00,101.39,101.4,101.38,101.39,2666.9401989947687,84.2829,84.2912,84.2745,84.2829,2666.9402
2013-07-23 13:00:00,101.41,101.42,101.36,101.39,12821.82787978254,84.2995,84.3078,84.2579,84.2829,12821.8279
2013-07-23 13:05:00,101.39,101.41,101.37,101.4,5949.328136219099,84.2829,84.2995,84.2662,84.2912,5949.3281
2013-07-23 13:10:00,101.39,101.41,101.34,101.4,15899.06657093035,84.2829,84.2995,84.2413,84.2912,15899.0666
2013-07-23 13:15:00,101.39,101.4,101.37,101.37,16206.790440045132,84.2829,84.2912,84.2662,84.2662,16206.7904
2013-07-23 13:20:00,101.39,101.39,101.3,101.31,7180.223612678223,84.2829,84.2829,84.208,84.2164,7180.2236
2013-07-23 13:25:00,101.32,101.4,101.31,101.39,12411.5293876295,84.2247,84.2912,84.2164,84.2829,12411.5294
2013-07-23 13:30:00,101.35,101.4,101.31,101.31,11898.656272438198,84.2496,84.2912,84.2164,84.2164,11898.6563
2013-07-23 13:35:00,101.32,101.4,101.31,101.39,28823.469073751152,84.2247,84.2912,84.2164,84.2829,28823.4691
2013-07-23 13:40:00,101.4,101.4,101.36,101.38,10565.186172940814,84.2912,84.2912,84.2579,84.2745,10565.1862
2013-07-23 13:45:00,101.38,101.39,101.29,101.34,18873.7306390399,84.2745,84.2829,84.1997,84.2413,18873.7306
2013-07-23 13:50:00,101.34,101.4,101.31,101.34,20925.22309980511,84.2413,84.2912,84.2164,84.2413,20925.2231
2013-07-23 13:55:00,101.32,101.41,101.28,101.38,82572.57154579957,84.2247,84.2995,84.1914,84.2745,82572.5715
2013-07-23 14:00:00,101.39,101.42,101.39,101.39,10975.484665093856,84.2829,84.3078,84.2829,84.2829,10975.4847
2013-07-23 14:05:00,101.4,101.41,101.38,101.39,10975.484665093856,84.2912,84.2995,84.2745,84.2829,10975.4847
2013-07-23 14:10:00,101.38,101.44,101.37,101.39,8205.969843060826,84.2745,84.3244,84.2662,84.2829,8205.9698
2013-07-23 14:15:00,101.39,101.52,101.38,101.52,11590.932403323415,84.2829,84.3909,84.2745,84.3909,11590.9324
2013-07-23 14:20:00,101.55,101.59,101.55,101.56,2461.790952918248,84.4159,84.4491,84.4159,84.4242,2461.791
2013-07-23 14:25:00,101.56,101.64,101.56,101.64,2256.6417068417272,84.4242,84.4907,84.4242,84.4907,2256.6417
2013-07-23 14:30:00,101.63,101.67,101.61,101.65,4718.432659759975,84.4824,84.5156,84.4657,84.499,4718.4327
2013-07-23 14:35:00,101.67,101.79,101.67,101.79,6154.47738229562,84.5156,84.6154,84.5156,84.6154,6154.4774
2013-07-23 14:40:00,101.82,101.88,101.78,101.88,8103.395220022566,84.6403,84.6902,84.6071,84.6902,8103.3952
2013-07-23 14:45:00,101.88,101.94,101.87,101.88,5231.305774951277,84.6902,84.7401,84.6819,84.6902,5231.3058
2013-07-23 14:50:00,101.89,101.94,101.86,101.93,4513.283413683455,84.6985,84.7401,84.6736,84.7317,4513.2834
2013-07-23 14:55:00,101.93,101.96,101.9,101.96,2154.067083803467,84.7317,84.7567,84.7068,84.7567,2154.0671
2013-07-23 15:00:00,101.97,101.97,101.89,101.93,4308.134167606934,84.765,84.765,84.6985,84.7317,4308.1342
2013-07-23 15:05:00,101.93,101.97,101.92,101.96,2666.9401989947687,84.7317,84.765,84.7234,84.7567,2666.9402
2013-07-23 15:10:00,101.98,102.03,101.97,102.02,11796.081649399935,84.7733,84.8149,84.765,84.8066,11796.0816
2013-07-23 15:15:00,102.01,102.01,101.96,101.98,6564.775874448661,84.7982,84.7982,84.7567,84.7733,6564.7759
2013-07-23 15:20:00,101.98,102.0,101.94,101.94,8103.395220022566,84.7733,84.7899,84.7401,84.7401,8103.3952
2013-07-23 15:25:00,101.93,101.94,101.77,101.77,46363.72961329367,84.7317,84.7401,84.5987,84.5987,46363.7296
2013-07-23 15:30:00,101.77,101.77,101.7,101.7,24002.46179095292,84.5987,84.5987,84.5406,84.5406,24002.4618
2013-07-23 15:35:00,101.72,101.77,101.64,101.64,24412.76028310596,84.5572,84.5987,84.4907,84.4907,24412.7603
2013-07-23 15:40:00,101.65,101.72,101.65,101.69,8000.820596984306,84.499,84.5572,84.499,84.5322,8000.8206
2013-07-23 15:45:00,101.69,101.71,101.54,101.56,15386.193455739049,84.5322,84.5489,84.4075,84.4242,15386.1935
2013-07-23 15:50:00,101.58,101.65,101.55,101.61,43901.93866037543,84.4408,84.499,84.4159,84.4657,43901.9387
2013-07-23 15:55:00,101.61,101.73,101.59,101.7,38157.75977023284,84.4657,84.5655,84.4491,84.5406,38157.7598
2013-07-24 09:30:00,102.06,102.21,101.83,101.83,19284.029131192943,84.8398,84.9645,84.6486,84.6486,19284.0291
2013-07-24 09:35:00,101.82,101.96,101.48,101.56,6051.902759257359,84.6403,84.7567,84.3577,84.4242,6051.9028
2013-07-24 09:40:00,101.55,101.56,101.44,101.51,4821.007282798236,84.4159,84.4242,84.3244,84.3826,4821.0073
2013-07-24 09:45:00,101.5,101.56,101.47,101.55,3487.537183300851,84.3743,84.4242,84.3494,84.4159,3487.5372
2013-07-24 09:50:00,101.56,101.63,101.42,101.42,6975.074366601702,84.4242,84.4824,84.3078,84.3078,6975.0744
2013-07-24 09:55:00,101.38,101.48,101.3,101.3,4923.581905836496,84.2745,84.3577,84.208,84.208,4923.5819
2013-07-24 10:00:00,101.31,101.43,101.09,101.17,8411.119089137346,84.2164,84.3161,84.0335,84.1,8411.1191
2013-07-24 10:05:00,101.17,101.39,101.17,101.39,3590.111806339112,84.1,84.2829,84.1,84.2829,3590.1118
2013-07-24 10:10:00,101.36,101.36,101.24,101.27,3590.111806339112,84.2579,84.2579,84.1582,84.1831,3590.1118
2013-07-24 10:15:00,101.28,101.46,101.28,101.46,1743.7685916504256,84.1914,84.341,84.1914,84.341,1743.7686
2013-07-24 10:20:00,101.5,101.5,101.3,101.38,8718.842958252128,84.3743,84.3743,84.208,84.2745,8718.843
2013-07-24 10:25:00,101.37,101.37,101.2,101.24,2769.514822033029,84.2662,84.2662,84.1249,84.1582,2769.5148
2013-07-24 10:30:00,101.21,101.36,101.21,101.36,2154.067083803467,84.1332,84.2579,84.1332,84.2579,2154.0671
2013-07-24 10:35:00,101.33,101.4,101.33,101.34,1743.7685916504256,84.233,84.2912,84.233,84.2413,1743.7686
2013-07-24 10:40:00,101.26,101.26,101.17,101.25,9026.566827366907,84.1748,84.1748,84.1,84.1665,9026.5668
2013-07-24 10:45:00,101.25,101.32,101.22,101.28,7282.798235716484,84.1665,84.2247,84.1415,84.1914,7282.7982
2013-07-24 10:50:00,101.31,101.33,101.24,101.29,3077.2386911478097,84.2164,84.233,84.1582,84.1997,3077.2387
2013-07-24 10:55:00,101.27,101.38,101.27,101.27,7385.372858754744,84.1831,84.2745,84.1831,84.1831,7385.3729
2013-07-24 11:00:00,101.27,101.29,101.18,101.29,12411.5293876295,84.1831,84.1997,84.1083,84.1997,12411.5294
2013-07-24 11:05:00,101.26,101.33,101.12,101.14,9744.58918863473,84.1748,84.233,84.0584,84.075,9744.5892
2013-07-24 11:10:00,101.15,101.31,101.15,101.22,4205.559544568673,84.0834,84.2164,84.0834,84.1415,4205.5595
2013-07-24 11:15:00,101.22,101.28,101.2,101.28,6154.47738229562,84.1415,84.1914,84.1249,84.1914,6154.4774
2013-07-24 11:20:00,101.3,101.34,101.28,101.33,17129.962047389476,84.208,84.2413,84.1914,84.233,17129.962
2013-07-24 11:25:00,101.31,101.41,101.31,101.39,8103.395220022566,84.2164,84.2995,84.2164,84.2829,8103.3952
2013-07-24 11:30:00,101.41,101.43,101.2,101.2,19899.476869422502,84.2995,84.3161,84.1249,84.1249,19899.4769
2013-07-24 11:35:00,101.23,101.23,101.05,101.13,6872.499743563442,84.1499,84.1499,84.0002,84.0667,6872.4997
2013-07-24 11:40:00,101.12,101.23,101.12,101.19,2872.089445071289,84.0584,84.1499,84.0584,84.1166,2872.0894
2013-07-24 11:45:00,101.21,101.21,101.16,101.18,3077.2386911478097,84.1332,84.1332,84.0917,84.1083,3077.2387
2013-07-24 11:50:00,101.24,101.3,101.23,101.3,1641.1939686121652,84.1582,84.208,84.1499,84.208,1641.194
2013-07-24 11:55:00,101.28,101.28,101.16,101.16,5026.156528874756,84.1914,84.1914,84.0917,84.0917,5026.1565
2013-07-24 12:00:00,101.19,101.23,101.16,101.22,3077.2386911478097,84.1166,84.1499,84.0917,84.1415,3077.2387
2013-07-24 12:05:00,101.26,101.32,101.2,101.24,2974.6640681095496,84.1748,84.2247,84.1249,84.1582,2974.6641
2013-07-24 12:10:00,101.25,101.26,101.19,101.19,3077.2386911478097,84.1665,84.1748,84.1166,84.1166,3077.2387
2013-07-24 12:15:00,101.16,101.17,101.11,101.17,4615.858036721715,84.0917,84.1,84.0501,84.1,4615.858
2013-07-24 12:20:00,101.16,101.23,101.16,101.22,4000.410298492153,84.0917,84.1499,84.0917,84.1415,4000.4103
2013-07-24 12:25:00,101.24,101.26,101.23,101.23,3384.962560262591,84.1582,84.1748,84.1499,84.1499,3384.9626
2013-07-24 12:30:00,101.21,101.23,101.14,101.16,9436.86531951995,84.1332,84.1499,84.075,84.0917,9436.8653
2013-07-24 12:35:00,101.16,101.18,101.15,101.18,4821.007282798236,84.0917,84.1083,84.0834,84.1083,4821.0073
2013-07-24 12:40:00,101.18,101.21,101.18,101.18,7693.096727869524,84.1083,84.1332,84.1083,84.1083,7693.0967
2013-07-24 12:45:00,101.18,101.2,101.13,101.13,5128.731151913016,84.1083,84.1249,84.0667,84.0667,5128.7312
2013-07-24 12:50:00,101.14,101.14,101.08,101.13,4718.432659759975,84.075,84.075,84.0252,84.0667,4718.4327
2013-07-24 12:55:00,101.14,101.14,101.01,101.07,7180.223612678223,84.075,84.075,83.967,84.0169,7180.2236
2013-07-24 13:00:00,101.15,101.18,101.05,101.05,14155.297979279923,84.0834,84.1083,84.0002,84.0002,14155.298
2013-07-24 13:05:00,101.05,101.06,100.96,101.04,6462.201251410401,84.0002,84.0085,83.9254,83.9919,6462.2013
2013-07-24 13:10:00,101.03,101.04,101.0,101.0,1948.9178377269463,83.9836,83.9919,83.9587,83.9587,1948.9178
2013-07-24 13:15:00,101.0,101.07,100.9,101.06,9026.566827366907,83.9587,84.0169,83.8755,84.0085,9026.5668
2013-07-24 13:20:00,101.07,101.1,101.04,101.05,7487.947481793004,84.0169,84.0418,83.9919,84.0002,7487.9475
2013-07-24 13:25:00,101.07,101.12,101.05,101.12,1641.1939686121652,84.0169,84.0584,84.0002,84.0584,1641.194
2013-07-24 13:30:00,101.09,101.1,101.0,101.02,2564.365575956508,84.0335,84.0418,83.9587,83.9753,2564.3656
2013-07-24 13:35:00,101.02,101.1,100.99,101.09,2769.514822033029,83.9753,84.0418,83.9503,84.0335,2769.5148
2013-07-24 13:40:00,101.09,101.11,101.08,101.09,1230.895476459124,84.0335,84.0501,84.0252,84.0335,1230.8955
2013-07-24 13:45:00,101.06,101.1,101.04,101.04,4513.283413683455,84.0085,84.0418,83.9919,83.9919,4513.2834
2013-07-24 13:50:00,101.03,101.1,101.02,101.02,6462.201251410401,83.9836,84.0418,83.9753,83.9753,6462.2013
2013-07-24 13:55:00,101.03,101.1,101.03,101.1,7898.245973946045,83.9836,84.0418,83.9836,84.0418,7898.246
2013-07-24 14:00:00,101.08,101.1,101.04,101.04,3384.962560262591,84.0252,84.0418,83.9919,83.9919,3384.9626
2013-07-24 14:05:00,101.09,101.1,101.04,101.04,4615.858036721715,84.0335,84.0418,83.9919,83.9919,4615.858
2013-07-24 14:10:00,101.05,101.1,101.04,101.07,3590.111806339112,84.0002,84.0418,83.9919,84.0169,3590.1118
2013-07-24 14:15:00,101.06,101.1,101.06,101.06,9847.163811672992,84.0085,84.0418,84.0085,84.0085,9847.1638
2013-07-24 14:20:00,101.03,101.07,101.01,101.03,8000.820596984306,83.9836,84.0169,83.967,83.9836,8000.8206
2013-07-24 14:25:00,101.0,101.06,101.0,101.03,2872.089445071289,83.9587,84.0085,83.9587,83.9836,2872.0894
2013-07-24 14:30:00,101.02,101.06,101.01,101.04,6564.775874448661,83.9753,84.0085,83.967,83.9919,6564.7759
2013-07-24 14:35:00,101.03,101.1,101.03,101.06,5846.753513180839,83.9836,84.0418,83.9836,84.0085,5846.7535
2013-07-24 14:40:00,101.05,101.06,101.0,101.02,5949.328136219099,84.0002,84.0085,83.9587,83.9753,5949.3281
2013-07-24 14:45:00,101.01,101.08,100.97,101.08,17847.984408657296,83.967,84.0252,83.9337,84.0252,17847.9844
2013-07-24 14:50:00,101.04,101.09,101.04,101.05,2974.6640681095496,83.9919,84.0335,83.9919,84.0002,2974.6641
2013-07-24 14:55:00,101.08,101.1,101.05,101.05,4410.708790645194,84.0252,84.0418,84.0002,84.0002,4410.7088
2013-07-24 15:00:00,101.06,101.07,100.92,100.97,5436.455021027798,84.0085,84.0169,83.8922,83.9337,5436.455
2013-07-24 15:05:00,100.95,101.01,100.92,101.0,7385.372858754744,83.9171,83.967,83.8922,83.9587,7385.3729
2013-07-24 15:10:00,101.03,101.04,100.87,100.92,19591.753000307723,83.9836,83.9919,83.8506,83.8922,19591.753
2013-07-24 15:15:00,100.94,100.99,100.89,100.9,7693.096727869524,83.9088,83.9503,83.8672,83.8755,7693.0967
2013-07-24 15:20:00,100.89,101.0,100.89,100.93,8000.820596984306,83.8672,83.9587,83.8672,83.9005,8000.8206
2013-07-24 15:25:00,100.93,100.96,100.9,100.9,7282.798235716484,83.9005,83.9254,83.8755,83.8755,7282.7982
2013-07-24 15:30:00,100.9,100.94,100.87,100.93,9949.738434711251,83.8755,83.9088,83.8506,83.9005,9949.7384
2013-07-24 15:35:00,100.94,100.99,100.9,100.91,7487.947481793004,83.9088,83.9503,83.8755,83.8838,7487.9475
2013-07-24 15:40:00,100.9,101.08,100.9,101.01,9642.014565596472,83.8755,84.0252,83.8755,83.967,9642.0146
2013-07-24 15:45:00,100.98,101.06,100.97,101.01,21130.372345881628,83.942,84.0085,83.9337,83.967,21130.3723
2013-07-24 15:50:00,101.03,101.07,100.95,101.04,15693.91732485383,83.9836,84.0169,83.9171,83.9919,15693.9173
2013-07-24 15:55:00,101.05,101.17,101.03,101.13,25438.506513488563,84.0002,84.1,83.9836,84.0667,25438.5065
2013-07-25 09:30:00,100.96,101.01,100.7,100.81,19591.753000307723,83.9254,83.967,83.7093,83.8007,19591.753
2013-07-25 09:35:00,100.82,101.04,100.78,100.91,12924.402502820802,83.809,83.9919,83.7758,83.8838,12924.4025
2013-07-25 09:40:00,100.85,100.86,100.64,100.71,4205.559544568673,83.834,83.8423,83.6594,83.7176,4205.5595
2013-07-25 09:45:00,100.76,100.94,100.76,100.94,13334.700994973842,83.7592,83.9088,83.7592,83.9088,13334.701
2013-07-25 09:50:00,100.95,101.22,100.95,101.2,11385.783157246897,83.9171,84.1415,83.9171,84.1249,11385.7832
2013-07-25 09:55:00,101.25,101.37,101.19,101.25,7077.648989639963,84.1665,84.2662,84.1166,84.1665,7077.649
2013-07-25 10:00:00,101.31,101.45,101.25,101.34,4410.708790645194,84.2164,84.3327,84.1665,84.2413,4410.7088
2013-07-25 10:05:00,101.33,101.44,101.23,101.25,6872.499743563442,84.233,84.3244,84.1499,84.1665,6872.4997
2013-07-25 10:10:00,101.25,101.26,101.17,101.18,3077.2386911478097,84.1665,84.1748,84.1,84.1083,3077.2387
2013-07-25 10:15:00,101.24,101.36,101.16,101.32,4821.007282798236,84.1582,84.2579,84.0917,84.2247,4821.0073
2013-07-25 10:20:00,101.32,101.34,101.22,101.28,4308.134167606934,84.2247,84.2413,84.1415,84.1914,4308.1342
2013-07-25 10:25:00,101.28,101.3,101.03,101.03,3179.8133141860703,84.1914,84.208,83.9836,83.9836,3179.8133
2013-07-25 10:30:00,101.07,101.18,101.07,101.18,2974.6640681095496,84.0169,84.1083,84.0169,84.1083,2974.6641
2013-07-25 10:35:00,101.18,101.21,101.06,101.06,2872.089445071289,84.1083,84.1332,84.0085,84.0085,2872.0894
2013-07-25 10:40:00,101.05,101.12,100.97,100.97,2461.790952918248,84.0002,84.0584,83.9337,83.9337,2461.791
2013-07-25 10:45:00,100.99,101.0,100.89,100.96,4615.858036721715,83.9503,83.9587,83.8672,83.9254,4615.858
2013-07-25 10:50:00,100.96,101.09,100.88,101.05,5128.731151913016,83.9254,84.0335,83.8589,84.0002,5128.7312
2013-07-25 10:55:00,101.06,101.08,101.01,101.08,3590.111806339112,84.0085,84.0252,83.967,84.0252,3590.1118
2013-07-25 11:00:00,101.09,101.1,101.04,101.07,2872.089445071289,84.0335,84.0418,83.9919,84.0169,2872.0894
2013-07-25 11:05:00,101.05,101.05,100.95,101.01,6257.0520053338805,84.0002,84.0002,83.9171,83.967,6257.052
2013-07-25 11:10:00,101.01,101.03,101.0,101.01,1333.4700994973844,83.967,83.9836,83.9587,83.967,1333.4701
2013-07-25 11:15:00,101.0,101.03,100.94,100.98,4205.559544568673,83.9587,83.9836,83.9088,83.942,4205.5595
2013-07-25 11:20:00,100.96,100.98,100.86,100.9,3077.2386911478097,83.9254,83.942,83.8423,83.8755,3077.2387
2013-07-25 11:25:00,100.93,100.99,100.93,100.99,2666.9401989947687,83.9005,83.9503,83.9005,83.9503,2666.9402
2013-07-25 11:30:00,100.99,101.02,100.92,100.94,4718.432659759975,83.9503,83.9753,83.8922,83.9088,4718.4327
2013-07-25 11:35:00,100.96,101.03,100.96,100.98,3077.2386911478097,83.9254,83.9836,83.9254,83.942,3077.2387
2013-07-25 11:40:00,100.97,101.11,100.97,101.1,4308.134167606934,83.9337,84.0501,83.9337,84.0418,4308.1342
2013-07-25 11:45:00,101.03,101.08,100.92,100.94,131090.36824289671,83.9836,84.0252,83.8922,83.9088,131090.3682
2013-07-25 11:50:00,100.94,100.98,100.89,100.9,24002.46179095292,83.9088,83.942,83.8672,83.8755,24002.4618
2013-07-25 11:55:00,100.9,100.91,100.89,100.9,4308.134167606934,83.8755,83.8838,83.8672,83.8755,4308.1342
2013-07-25 12:00:00,100.91,100.92,100.84,100.86,15386.193455739049,83.8838,83.8922,83.8257,83.8423,15386.1935
2013-07-25 12:05:00,100.87,100.92,100.87,100.9,7795.671350907785,83.8506,83.8922,83.8506,83.8755,7795.6714
2013-07-25 12:10:00,100.91,100.93,100.89,100.9,37439.73740896502,83.8838,83.9005,83.8672,83.8755,37439.7374
2013-07-25 12:15:00,100.9,100.93,100.89,100.9,27900.29746640681,83.8755,83.9005,83.8672,83.8755,27900.2975
2013-07-25 12:20:00,100.92,100.93,100.88,100.88,40106.67760795979,83.8922,83.9005,83.8589,83.8589,40106.6776
2013-07-25 12:25:00,100.9,100.9,100.82,100.86,5744.178890142579,83.8755,83.8755,83.809,83.8423,5744.1789
2013-07-25 12:30:00,100.86,100.91,100.86,100.87,2974.6640681095496,83.8423,83.8838,83.8423,83.8506,2974.6641
2013-07-25 12:35:00,100.88,100.92,100.88,100.92,8718.842958252128,83.8589,83.8922,83.8589,83.8922,8718.843
2013-07-25 12:40:00,100.9,100.92,100.87,100.9,6872.499743563442,83.8755,83.8922,83.8506,83.8755,6872.4997
2013-07-25 12:45:00,100.9,100.96,100.88,100.89,54877.42332546927,83.8755,83.9254,83.8589,83.8672,54877.4233
2013-07-25 12:50:00,100.9,100.91,100.88,100.88,4102.984921530413,83.8755,83.8838,83.8589,83.8589,4102.9849
2013-07-25 12:55:00,100.87,100.91,100.87,100.9,5641.604267104318,83.8506,83.8838,83.8506,83.8755,5641.6043
2013-07-25 13:00:00,100.9,100.91,100.86,100.89,11693.507026361678,83.8755,83.8838,83.8423,83.8672,11693.507
2013-07-25 13:05:00,100.9,100.9,100.85,100.86,10052.313057749512,83.8755,83.8755,83.834,83.8423,10052.3131
2013-07-25 13:10:00,100.87,100.88,100.8,100.8,6667.350497486921,83.8506,83.8589,83.7924,83.7924,6667.3505
2013-07-25 13:15:00,100.8,100.81,100.61,100.62,6975.074366601702,83.7924,83.8007,83.6345,83.6428,6975.0744
2013-07-25 13:20:00,100.61,100.63,100.58,100.6,8000.820596984306,83.6345,83.6511,83.6095,83.6262,8000.8206
2013-07-25 13:25:00,100.63,100.79,100.63,100.76,5949.328136219099,83.6511,83.7841,83.6511,83.7592,5949.3281
2013-07-25 13:30:00,100.79,100.88,100.75,100.88,7795.671350907785,83.7841,83.8589,83.7508,83.8589,7795.6714
2013-07-25 13:35:00,100.85,100.85,100.79,100.8,7590.522104831264,83.834,83.834,83.7841,83.7924,7590.5221
2013-07-25 13:40:00,100.8,100.84,100.8,100.84,1230.895476459124,83.7924,83.8257,83.7924,83.8257,1230.8955
2013-07-25 13:45:00,100.83,100.87,100.72,100.79,13847.574110165144,83.8173,83.8506,83.7259,83.7841,13847.5741
2013-07-25 13:50:00,100.82,100.82,100.79,100.81,820.5969843060826,83.809,83.809,83.7841,83.8007,820.597
2013-07-25 13:55:00,100.81,100.81,100.79,100.81,2974.6640681095496,83.8007,83.8007,83.7841,83.8007,2974.6641
2013-07-25 14:00:00,100.82,100.91,100.79,100.91,4615.858036721715,83.809,83.8838,83.7841,83.8838,4615.858
2013-07-25 14:05:00,100.9,100.93,100.86,100.9,4821.007282798236,83.8755,83.9005,83.8423,83.8755,4821.0073
2013-07-25 14:10:00,100.87,100.89,100.85,100.85,2461.790952918248,83.8506,83.8672,83.834,83.834,2461.791
2013-07-25 14:15:00,100.87,100.9,100.87,100.88,3282.3879372243305,83.8506,83.8755,83.8506,83.8589,3282.3879
2013-07-25 14:20:00,100.88,100.88,100.78,100.78,4102.984921530413,83.8589,83.8589,83.7758,83.7758,4102.9849
2013-07-25 14:25:00,100.78,100.79,100.74,100.78,2564.365575956508,83.7758,83.7841,83.7425,83.7758,2564.3656
2013-07-25 14:30:00,100.78,100.88,100.78,100.81,5231.305774951277,83.7758,83.8589,83.7758,83.8007,5231.3058
2013-07-25 14:35:00,100.83,100.83,100.79,100.8,3179.8133141860703,83.8173,83.8173,83.7841,83.7924,3179.8133
2013-07-25 14:40:00,100.8,100.86,100.79,100.83,2769.514822033029,83.7924,83.8423,83.7841,83.8173,2769.5148
2013-07-25 14:45:00,100.81,100.84,100.79,100.83,2359.216329879988,83.8007,83.8257,83.7841,83.8173,2359.2163
2013-07-25 14:50:00,100.83,100.88,100.82,100.85,2359.216329879988,83.8173,83.8589,83.809,83.834,2359.2163
2013-07-25 14:55:00,100.84,100.84,100.73,100.82,5539.029644066058,83.8257,83.8257,83.7342,83.809,5539.0296
2013-07-25 15:00:00,100.8,100.85,100.72,100.78,12514.10401066776,83.7924,83.834,83.7259,83.7758,12514.104
2013-07-25 15:05:00,100.77,100.91,100.77,100.87,8308.544466099087,83.7675,83.8838,83.7675,83.8506,8308.5445
2013-07-25 15:10:00,100.86,100.92,100.82,100.85,15796.491947892093,83.8423,83.8922,83.809,83.834,15796.4919
2013-07-25 15:15:00,100.86,100.94,100.85,100.87,16411.939686121652,83.8423,83.9088,83.834,83.8506,16411.9397
2013-07-25 15:20:00,100.88,100.92,100.86,100.9,15591.34270181557,83.8589,83.8922,83.8423,83.8755,15591.3427
2013-07-25 15:25:00,100.91,100.95,100.75,100.75,54159.40096420146,83.8838,83.9171,83.7508,83.7508,54159.401
2013-07-25 15:30:00,100.8,100.87,100.77,100.77,10975.484665093856,83.7924,83.8506,83.7675,83.7675,10975.4847
2013-07-25 15:35:00,100.74,100.91,100.74,100.91,18155.70827777208,83.7425,83.8838,83.7425,83.8838,18155.7083
2013-07-25 15:40:00,100.91,100.91,100.87,100.89,21335.52159195815,83.8838,83.8838,83.8506,83.8672,21335.5216
2013-07-25 15:45:00,100.89,100.92,100.81,100.9,28618.31982767464,83.8672,83.8922,83.8007,83.8755,28618.3198
2013-07-25 15:50:00,100.88,100.91,100.87,100.9,45440.55800594933,83.8589,83.8838,83.8506,83.8755,45440.558
2013-07-25 15:55:00,100.9,100.95,100.83,100.95,38670.632885424144,83.8755,83.9171,83.8173,83.9171,38670.6329
2013-07-26 09:30:00,100.61,100.87,100.51,100.77,15181.044209662528,83.6345,83.8506,83.5513,83.7675,15181.0442
2013-07-26 09:35:00,100.73,100.78,100.68,100.78,4000.410298492153,83.7342,83.7758,83.6927,83.7758,4000.4103
2013-07-26 09:40:00,100.76,100.8,100.69,100.77,5026.156528874756,83.7592,83.7924,83.701,83.7675,5026.1565
2013-07-26 09:45:00,100.74,100.78,100.54,100.73,8000.820596984306,83.7425,83.7758,83.5763,83.7342,8000.8206
2013-07-26 09:50:00,100.74,100.74,100.59,100.63,4308.134167606934,83.7425,83.7425,83.6178,83.6511,4308.1342
2013-07-26 09:55:00,100.66,100.78,100.66,100.68,4410.708790645194,83.676,83.7758,83.676,83.6927,4410.7088
2013-07-26 10:00:00,100.68,100.68,100.32,100.33,10565.186172940814,83.6927,83.6927,83.3934,83.4017,10565.1862
2013-07-26 10:05:00,100.31,100.36,100.08,100.08,4821.007282798236,83.3851,83.4266,83.1939,83.1939,4821.0073
2013-07-26 10:10:00,100.07,100.19,100.01,100.13,7898.245973946045,83.1856,83.2853,83.1357,83.2355,7898.246
2013-07-26 10:15:00,100.17,100.2,100.05,100.11,7487.947481793004,83.2687,83.2936,83.169,83.2188,7487.9475
2013-07-26 10:20:00,100.11,100.12,100.03,100.12,5744.178890142579,83.2188,83.2271,83.1523,83.2271,5744.1789
2013-07-26 10:25:00,100.14,100.2,100.01,100.01,6257.0520053338805,83.2438,83.2936,83.1357,83.1357,6257.052
2013-07-26 10:30:00,100.03,100.03,99.85,99.9,3897.8356754538927,83.1523,83.1523,83.0027,83.0443,3897.8357
2013-07-26 10:35:00,99.88,99.94,99.77,99.94,4718.432659759975,83.0276,83.0775,82.9362,83.0775,4718.4327
2013-07-26 10:40:00,99.92,100.0,99.9,99.94,4615.858036721715,83.0609,83.1274,83.0443,83.0775,4615.858
2013-07-26 10:45:00,99.89,99.89,99.57,99.68,9436.86531951995,83.0359,83.0359,82.7699,82.8614,9436.8653
2013-07-26 10:50:00,99.66,99.76,99.65,99.69,6051.902759257359,82.8448,82.9279,82.8364,82.8697,6051.9028
2013-07-26 10:55:00,99.61,99.84,99.61,99.78,2461.790952918248,82.8032,82.9944,82.8032,82.9445,2461.791
2013-07-26 11:00:00,99.81,99.85,99.64,99.85,4923.581905836496,82.9694,83.0027,82.8281,83.0027,4923.5819
2013-07-26 11:05:00,99.9,99.96,99.89,99.9,5026.156528874756,83.0443,83.0941,83.0359,83.0443,5026.1565
2013-07-26 11:10:00,99.88,99.89,99.79,99.83,3179.8133141860703,83.0276,83.0359,82.9528,82.9861,3179.8133
2013-07-26 11:15:00,99.84,99.93,99.77,99.89,6051.902759257359,82.9944,83.0692,82.9362,83.0359,6051.9028
2013-07-26 11:20:00,99.91,99.92,99.81,99.87,3077.2386911478097,83.0526,83.0609,82.9694,83.0193,3077.2387
2013-07-26 11:25:00,99.88,99.9,99.78,99.86,14155.297979279923,83.0276,83.0443,82.9445,83.011,14155.298
2013-07-26 11:30:00,99.9,99.96,99.84,99.87,7282.798235716484,83.0443,83.0941,82.9944,83.0193,7282.7982
2013-07-26 11:35:00,99.89,99.97,99.88,99.97,1230.895476459124,83.0359,83.1024,83.0276,83.1024,1230.8955
2013-07-26 11:40:00,99.97,100.02,99.89,99.94,4821.007282798236,83.1024,83.144,83.0359,83.0775,4821.0073
2013-07-26 11:45:00,99.9,100.05,99.9,100.01,10360.036926864292,83.0443,83.169,83.0443,83.1357,10360.0369
2013-07-26 11:50:00,100.05,100.1,100.02,100.02,2666.9401989947687,83.169,83.2105,83.144,83.144,2666.9402
2013-07-26 11:55:00,100.03,100.08,100.01,100.07,3077.2386911478097,83.1523,83.1939,83.1357,83.1856,3077.2387
2013-07-26 12:00:00,100.07,100.17,100.06,100.16,4308.134167606934,83.1856,83.2687,83.1773,83.2604,4308.1342
2013-07-26 12:05:00,100.15,100.24,100.15,100.23,1538.6193455739049,83.2521,83.3269,83.2521,83.3186,1538.6193
2013-07-26 12:10:00,100.22,100.29,100.19,100.27,4513.283413683455,83.3103,83.3685,83.2853,83.3518,4513.2834
2013-07-26 12:15:00,100.28,100.28,100.14,100.15,10462.611549902556,83.3601,83.3601,83.2438,83.2521,10462.6115
2013-07-26 12:20:00,100.18,100.18,100.06,100.06,5436.455021027798,83.277,83.277,83.1773,83.1773,5436.455
2013-07-26 12:25:00,100.06,100.21,100.05,100.18,4821.007282798236,83.1773,83.302,83.169,83.277,4821.0073
2013-07-26 12:30:00,100.2,100.24,100.12,100.12,6257.0520053338805,83.2936,83.3269,83.2271,83.2271,6257.052
2013-07-26 12:35:00,100.11,100.14,100.09,100.13,4821.007282798236,83.2188,83.2438,83.2022,83.2355,4821.0073
2013-07-26 12:40:00,100.17,100.21,100.14,100.17,6359.626628372141,83.2687,83.302,83.2438,83.2687,6359.6266
2013-07-26 12:45:00,100.15,100.18,100.09,100.1,13950.148733203405,83.2521,83.277,83.2022,83.2105,13950.1487
2013-07-26 12:50:00,100.09,100.12,100.07,100.08,5026.156528874756,83.2022,83.2271,83.1856,83.1939,5026.1565
2013-07-26 12:55:00,100.08,100.2,100.08,100.13,6667.350497486921,83.1939,83.2936,83.1939,83.2355,6667.3505
2013-07-26 13:00:00,100.11,100.17,100.09,100.17,11898.656272438198,83.2188,83.2687,83.2022,83.2687,11898.6563
2013-07-26 13:05:00,100.17,100.23,100.16,100.18,3590.111806339112,83.2687,83.3186,83.2604,83.277,3590.1118
2013-07-26 13:10:00,100.18,100.18,100.15,100.16,7590.522104831264,83.277,83.277,83.2521,83.2604,7590.5221
2013-07-26 13:15:00,100.17,100.18,100.15,100.17,8000.820596984306,83.2687,83.277,83.2521,83.2687,8000.8206
2013-07-26 13:20:00,100.17,100.22,100.16,100.22,5539.029644066058,83.2687,83.3103,83.2604,83.3103,5539.0296
2013-07-26 13:25:00,100.3,100.37,100.29,100.33,8411.119089137346,83.3768,83.435,83.3685,83.4017,8411.1191
2013-07-26 13:30:00,100.33,100.37,100.29,100.29,2666.9401989947687,83.4017,83.435,83.3685,83.3685,2666.9402
2013-07-26 13:35:00,100.3,100.37,100.3,100.36,4102.984921530413,83.3768,83.435,83.3768,83.4266,4102.9849
2013-07-26 13:40:00,100.38,100.46,100.38,100.41,4615.858036721715,83.4433,83.5098,83.4433,83.4682,4615.858
2013-07-26 13:45:00,100.4,100.41,100.36,100.39,3795.261052415632,83.4599,83.4682,83.4266,83.4516,3795.2611
2013-07-26 13:50:00,100.4,100.5,100.39,100.5,1846.343214688686,83.4599,83.543,83.4516,83.543,1846.3432
2013-07-26 13:55:00,100.51,100.51,100.47,100.47,1948.9178377269463,83.5513,83.5513,83.5181,83.5181,1948.9178
2013-07-26 14:00:00,100.47,100.57,100.47,100.56,4102.984921530413,83.5181,83.6012,83.5181,83.5929,4102.9849
2013-07-26 14:05:00,100.57,100.62,100.57,100.57,4410.708790645194,83.6012,83.6428,83.6012,83.6012,4410.7088
2013-07-26 14:10:00,100.6,100.76,100.58,100.64,3282.3879372243305,83.6262,83.7592,83.6095,83.6594,3282.3879
2013-07-26 14:15:00,100.67,100.67,100.53,100.55,4410.708790645194,83.6843,83.6843,83.568,83.5846,4410.7088
2013-07-26 14:20:00,100.57,100.6,100.53,100.58,2769.514822033029,83.6012,83.6262,83.568,83.6095,2769.5148
2013-07-26 14:25:00,100.6,100.63,100.53,100.53,4102.984921530413,83.6262,83.6511,83.568,83.568,4102.9849
2013-07-26 14:30:00,100.56,100.63,100.56,100.62,7693.096727869524,83.5929,83.6511,83.5929,83.6428,7693.0967
2013-07-26 14:35:00,100.62,100.63,100.55,100.59,6564.775874448661,83.6428,83.6511,83.5846,83.6178,6564.7759
2013-07-26 14:40:00,100.63,100.72,100.63,100.72,3590.111806339112,83.6511,83.7259,83.6511,83.7259,3590.1118
2013-07-26 14:45:00,100.7,100.73,100.65,100.72,7590.522104831264,83.7093,83.7342,83.6677,83.7259,7590.5221
2013-07-26 14:50:00,100.74,100.86,100.73,100.81,20104.626115499024,83.7425,83.8423,83.7342,83.8007,20104.6261
2013-07-26 14:55:00,100.8,100.83,100.76,100.82,2769.514822033029,83.7924,83.8173,83.7592,83.809,2769.5148
2013-07-26 15:00:00,100.8,100.81,100.75,100.76,6257.0520053338805,83.7924,83.8007,83.7508,83.7592,6257.052
2013-07-26 15:05:00,100.76,100.85,100.75,100.84,5128.731151913016,83.7592,83.834,83.7508,83.8257,5128.7312
2013-07-26 15:10:00,100.89,100.92,100.8,100.82,5539.029644066058,83.8672,83.8922,83.7924,83.809,5539.0296
2013-07-26 15:15:00,100.83,100.83,100.79,100.8,5436.455021027798,83.8173,83.8173,83.7841,83.7924,5436.455
2013-07-26 15:20:00,100.8,100.83,100.76,100.79,22053.54395322597,83.7924,83.8173,83.7592,83.7841,22053.544
2013-07-26 15:25:00,100.79,100.79,100.71,100.76,15283.61883270079,83.7841,83.7841,83.7176,83.7592,15283.6188
2013-07-26 15:30:00,100.79,100.81,100.62,100.66,48415.22207405888,83.7841,83.8007,83.6428,83.676,48415.2221
2013-07-26 15:35:00,100.66,100.67,100.61,100.66,56928.91578623448,83.676,83.6843,83.6345,83.676,56928.9158
2013-07-26 15:40:00,100.66,100.68,100.58,100.58,97958.76500153862,83.676,83.6927,83.6095,83.6095,97958.765
2013-07-26 15:45:00,100.61,100.68,100.61,100.66,53338.80397989537,83.6345,83.6927,83.6345,83.676,53338.804
2013-07-26 15:50:00,100.66,100.67,100.63,100.66,43491.64016822238,83.676,83.6843,83.6511,83.676,43491.6402
2013-07-26 15:55:00,100.66,100.7,100.64,100.66,95394.3994255821,83.676,83.7093,83.6594,83.676,95394.3994
2013-07-29 09:30:00,100.33,100.5,99.94,100.5,22258.69319930249,83.4017,83.543,83.0775,83.543,22258.6932
2013-07-29 09:35:00,100.41,100.65,100.41,100.6,1743.7685916504256,83.4682,83.6677,83.4682,83.6262,1743.7686
2013-07-29 09:40:00,100.52,100.61,100.47,100.48,3179.8133141860703,83.5596,83.6345,83.5181,83.5264,3179.8133
2013-07-29 09:45:00,100.48,100.69,100.48,100.6,8513.693712175607,83.5264,83.701,83.5264,83.6262,8513.6937
2013-07-29 09:50:00,100.54,100.54,100.36,100.48,6667.350497486921,83.5763,83.5763,83.4266,83.5264,6667.3505
2013-07-29 09:55:00,100.49,100.53,100.3,100.3,17335.111293465994,83.5347,83.568,83.3768,83.3768,17335.1113
2013-07-29 10:00:00,100.32,100.4,100.21,100.28,3795.261052415632,83.3934,83.4599,83.302,83.3601,3795.2611
2013-07-29 10:05:00,100.31,100.33,100.21,100.26,2666.9401989947687,83.3851,83.4017,83.302,83.3435,2666.9402
2013-07-29 10:10:00,100.21,100.23,100.12,100.23,2769.514822033029,83.302,83.3186,83.2271,83.3186,2769.5148
2013-07-29 10:15:00,100.22,100.36,100.09,100.35,10462.611549902556,83.3103,83.4266,83.2022,83.4183,10462.6115
2013-07-29 10:20:00,100.38,100.48,100.35,100.48,1641.1939686121652,83.4433,83.5264,83.4183,83.5264,1641.194
2013-07-29 10:25:00,100.43,100.49,100.32,100.49,4205.559544568673,83.4848,83.5347,83.3934,83.5347,4205.5595
2013-07-29 10:30:00,100.49,100.49,100.31,100.44,3590.111806339112,83.5347,83.5347,83.3851,83.4931,3590.1118
2013-07-29 10:35:00,100.46,100.53,100.42,100.49,4000.410298492153,83.5098,83.568,83.4765,83.5347,4000.4103
2013-07-29 10:40:00,100.49,100.52,100.38,100.5,3384.962560262591,83.5347,83.5596,83.4433,83.543,3384.9626
2013-07-29 10:45:00,100.42,100.59,100.4,100.56,2256.6417068417272,83.4765,83.6178,83.4599,83.5929,2256.6417
2013-07-29 10:50:00,100.63,100.67,100.56,100.58,5949.328136219099,83.6511,83.6843,83.5929,83.6095,5949.3281
2013-07-29 10:55:00,100.58,100.67,100.56,100.58,5128.731151913016,83.6095,83.6843,83.5929,83.6095,5128.7312
2013-07-29 11:00:00,100.55,100.57,100.54,100.57,4718.432659759975,83.5846,83.6012,83.5763,83.6012,4718.4327
2013-07-29 11:05:00,100.57,100.57,100.36,100.44,4923.581905836496,83.6012,83.6012,83.4266,83.4931,4923.5819
2013-07-29 11:10:00,100.48,100.48,100.36,100.37,2872.089445071289,83.5264,83.5264,83.4266,83.435,2872.0894
2013-07-29 11:15:00,100.36,100.41,100.23,100.27,5949.328136219099,83.4266,83.4682,83.3186,83.3518,5949.3281
2013-07-29 11:20:00,100.25,100.33,100.23,100.33,4102.984921530413,83.3352,83.4017,83.3186,83.4017,4102.9849
2013-07-29 11:25:00,100.31,100.36,100.26,100.29,3487.537183300851,83.3851,83.4266,83.3435,83.3685,3487.5372
2013-07-29 11:30:00,100.34,100.38,100.3,100.38,5436.455021027798,83.41,83.4433,83.3768,83.4433,5436.455
2013-07-29 11:35:00,100.36,100.36,100.22,100.32,6564.775874448661,83.4266,83.4266,83.3103,83.3934,6564.7759
2013-07-29 11:40:00,100.29,100.39,100.29,100.39,1846.343214688686,83.3685,83.4516,83.3685,83.4516,1846.3432
2013-07-29 11:45:00,100.37,100.45,100.34,100.45,2359.216329879988,83.435,83.5015,83.41,83.5015,2359.2163
2013-07-29 11:50:00,100.43,100.44,100.38,100.38,3179.8133141860703,83.4848,83.4931,83.4433,83.4433,3179.8133
2013-07-29 11:55:00,100.38,100.4,100.36,100.4,3282.3879372243305,83.4433,83.4599,83.4266,83.4599,3282.3879
2013-07-29 12:00:00,100.42,100.5,100.4,100.48,3795.261052415632,83.4765,83.543,83.4599,83.5264,3795.2611
2013-07-29 12:05:00,100.49,100.52,100.43,100.43,3590.111806339112,83.5347,83.5596,83.4848,83.4848,3590.1118
2013-07-29 12:10:00,100.4,100.41,100.33,100.33,4000.410298492153,83.4599,83.4682,83.4017,83.4017,4000.4103
2013-07-29 12:15:00,100.35,100.37,100.32,100.36,4205.559544568673,83.4183,83.435,83.3934,83.4266,4205.5595
2013-07-29 12:20:00,100.33,100.47,100.33,100.46,3487.537183300851,83.4017,83.5181,83.4017,83.5098,3487.5372
2013-07-29 12:25:00,100.47,100.53,100.45,100.46,2256.6417068417272,83.5181,83.568,83.5015,83.5098,2256.6417
2013-07-29 12:30:00,100.43,100.47,100.42,100.42,3077.2386911478097,83.4848,83.5181,83.4765,83.4765,3077.2387
2013-07-29 12:35:00,100.43,100.49,100.43,100.49,4718.432659759975,83.4848,83.5347,83.4848,83.5347,4718.4327
2013-07-29 12:40:00,100.46,100.52,100.42,100.48,3179.8133141860703,83.5098,83.5596,83.4765,83.5264,3179.8133
2013-07-29 12:45:00,100.46,100.53,100.44,100.53,3692.686429377372,83.5098,83.568,83.4931,83.568,3692.6864
2013-07-29 12:50:00,100.53,100.55,100.45,100.45,2154.067083803467,83.568,83.5846,83.5015,83.5015,2154.0671
2013-07-29 12:55:00,100.43,100.48,100.42,100.48,1641.1939686121652,83.4848,83.5264,83.4765,83.5264,1641.194
2013-07-29 13:00:00,100.48,100.54,100.47,100.53,1846.343214688686,83.5264,83.5763,83.5181,83.568,1846.3432
2013-07-29 13:05:00,100.54,100.61,100.52,100.52,10360.036926864292,83.5763,83.6345,83.5596,83.5596,10360.0369
2013-07-29 13:10:00,100.51,100.55,100.49,100.5,5949.328136219099,83.5513,83.5846,83.5347,83.543,5949.3281
2013-07-29 13:15:00,100.49,100.54,100.47,100.53,4308.134167606934,83.5347,83.5763,83.5181,83.568,4308.1342
2013-07-29 13:20:00,100.53,100.54,100.48,100.52,6257.0520053338805,83.568,83.5763,83.5264,83.5596,6257.052
2013-07-29 13:25:00,100.54,100.57,100.49,100.49,2359.216329879988,83.5763,83.6012,83.5347,83.5347,2359.2163
2013-07-29 13:30:00,100.49,100.53,100.48,100.51,3692.686429377372,83.5347,83.568,83.5264,83.5513,3692.6864
2013-07-29 13:35:00,100.54,100.54,100.43,100.47,4513.283413683455,83.5763,83.5763,83.4848,83.5181,4513.2834
2013-07-29 13:40:00,100.48,100.5,100.44,100.48,1538.6193455739049,83.5264,83.543,83.4931,83.5264,1538.6193
2013-07-29 13:45:00,100.48,100.53,100.47,100.5,3590.111806339112,83.5264,83.568,83.5181,83.543,3590.1118
2013-07-29 13:50:00,100.51,100.56,100.51,100.56,5231.305774951277,83.5513,83.5929,83.5513,83.5929,5231.3058
2013-07-29 13:55:00,100.53,100.63,100.51,100.63,10565.186172940814,83.568,83.6511,83.5513,83.6511,10565.1862
2013-07-29 14:00:00,100.61,100.66,100.6,100.66,2564.365575956508,83.6345,83.676,83.6262,83.676,2564.3656
2013-07-29 14:05:00,100.68,100.7,100.66,100.67,2461.790952918248,83.6927,83.7093,83.676,83.6843,2461.791
2013-07-29 14:10:00,100.65,100.71,100.6,100.69,15591.34270181557,83.6677,83.7176,83.6262,83.701,15591.3427
2013-07-29 14:15:00,100.68,100.69,100.64,100.66,4000.410298492153,83.6927,83.701,83.6594,83.676,4000.4103
2013-07-29 14:20:00,100.67,100.69,100.61,100.62,12821.82787978254,83.6843,83.701,83.6345,83.6428,12821.8279
2013-07-29 14:25:00,100.63,100.65,100.6,100.64,6462.201251410401,83.6511,83.6677,83.6262,83.6594,6462.2013
2013-07-29 14:30:00,100.64,100.65,100.61,100.62,7590.522104831264,83.6594,83.6677,83.6345,83.6428,7590.5221
2013-07-29 14:35:00,100.62,100.62,100.5,100.5,11385.783157246897,83.6428,83.6428,83.543,83.543,11385.7832
2013-07-29 14:40:00,100.51,100.61,100.5,100.54,5333.880397989537,83.5513,83.6345,83.543,83.5763,5333.8804
2013-07-29 14:45:00,100.58,100.61,100.51,100.56,4308.134167606934,83.6095,83.6345,83.5513,83.5929,4308.1342
2013-07-29 14:50:00,100.57,100.65,100.57,100.63,4308.134167606934,83.6012,83.6677,83.6012,83.6511,4308.1342
2013-07-29 14:55:00,100.65,100.67,100.64,100.64,2051.4924607652065,83.6677,83.6843,83.6594,83.6594,2051.4925
2013-07-29 15:00:00,100.65,100.67,100.52,100.52,4308.134167606934,83.6677,83.6843,83.5596,83.5596,4308.1342
2013-07-29 15:05:00,100.53,100.61,100.53,100.56,13847.574110165144,83.568,83.6345,83.568,83.5929,13847.5741
2013-07-29 15:10:00,100.54,100.61,100.54,100.6,3282.3879372243305,83.5763,83.6345,83.5763,83.6262,3282.3879
2013-07-29 15:15:00,100.6,100.61,100.55,100.58,2051.4924607652065,83.6262,83.6345,83.5846,83.6095,2051.4925
2013-07-29 15:20:00,100.56,100.6,100.54,100.6,6257.0520053338805,83.5929,83.6262,83.5763,83.6262,6257.052
2013-07-29 15:25:00,100.59,100.6,100.58,100.6,2564.365575956508,83.6178,83.6262,83.6095,83.6262,2564.3656
2013-07-29 15:30:00,100.61,100.61,100.57,100.57,5026.156528874756,83.6345,83.6345,83.6012,83.6012,5026.1565
2013-07-29 15:35:00,100.58,100.6,100.57,100.58,1743.7685916504256,83.6095,83.6262,83.6012,83.6095,1743.7686
2013-07-29 15:40:00,100.58,100.58,100.51,100.56,3897.8356754538927,83.6095,83.6095,83.5513,83.5929,3897.8357
2013-07-29 15:45:00,100.57,100.62,100.54,100.54,9744.58918863473,83.6012,83.6428,83.5763,83.5763,9744.5892
2013-07-29 15:50:00,100.57,100.57,100.45,100.47,7282.798235716484,83.6012,83.6012,83.5015,83.5181,7282.7982
2013-07-29 15:55:00,100.45,100.52,100.4,100.51,16514.514309159913,83.5015,83.5596,83.4599,83.5513,16514.5143
2013-07-30 09:30:00,100.92,101.03,100.79,100.93,16206.790440045132,83.8922,83.9836,83.7841,83.9005,16206.7904
2013-07-30 09:35:00,100.93,101.09,100.79,100.85,18668.58139296338,83.9005,84.0335,83.7841,83.834,18668.5814
2013-07-30 09:40:00,100.85,101.04,100.8,101.04,17950.559031695557,83.834,83.9919,83.7924,83.9919,17950.559
2013-07-30 09:45:00,101.02,101.09,100.79,100.9,12924.402502820802,83.9753,84.0335,83.7841,83.8755,12924.4025
2013-07-30 09:50:00,100.8,101.02,100.8,101.02,9847.163811672992,83.7924,83.9753,83.7924,83.9753,9847.1638
2013-07-30 09:55:00,100.96,101.03,100.9,101.03,4615.858036721715,83.9254,83.9836,83.8755,83.9836,4615.858
2013-07-30 10:00:00,101.03,101.19,101.0,101.15,4000.410298492153,83.9836,84.1166,83.9587,84.0834,4000.4103
2013-07-30 10:05:00,101.15,101.19,101.01,101.04,6667.350497486921,84.0834,84.1166,83.967,83.9919,6667.3505
2013-07-30 10:10:00,101.05,101.05,100.85,100.89,7180.223612678223,84.0002,84.0002,83.834,83.8672,7180.2236
2013-07-30 10:15:00,100.87,100.95,100.87,100.9,3179.8133141860703,83.8506,83.9171,83.8506,83.8755,3179.8133
2013-07-30 10:20:00,100.9,101.0,100.9,100.99,2872.089445071289,83.8755,83.9587,83.8755,83.9503,2872.0894
2013-07-30 10:25:00,101.03,101.03,100.94,100.96,4102.984921530413,83.9836,83.9836,83.9088,83.9254,4102.9849
2013-07-30 10:30:00,101.0,101.05,100.98,100.98,5744.178890142579,83.9587,84.0002,83.942,83.942,5744.1789
2013-07-30 10:35:00,101.01,101.01,100.83,100.85,14975.894963586008,83.967,83.967,83.8173,83.834,14975.895
2013-07-30 10:40:00,100.86,100.93,100.84,100.87,31490.40927274592,83.8423,83.9005,83.8257,83.8506,31490.4093
2013-07-30 10:45:00,100.87,100.93,100.87,100.88,38875.782131500666,83.8506,83.9005,83.8506,83.8589,38875.7821
2013-07-30 10:50:00,100.9,100.92,100.85,100.88,30772.386911478097,83.8755,83.8922,83.834,83.8589,30772.3869
2013-07-30 10:55:00,100.87,100.88,100.75,100.8,5846.753513180839,83.8506,83.8589,83.7508,83.7924,5846.7535
2013-07-30 11:00:00,100.81,100.89,100.79,100.89,5436.455021027798,83.8007,83.8672,83.7841,83.8672,5436.455
2013-07-30 11:05:00,100.9,100.91,100.87,100.87,12001.23089547646,83.8755,83.8838,83.8506,83.8506,12001.2309
2013-07-30 11:10:00,100.88,100.92,100.88,100.88,16719.663555236435,83.8589,83.8922,83.8589,83.8589,16719.6636
2013-07-30 11:15:00,100.9,100.91,100.85,100.9,3487.537183300851,83.8755,83.8838,83.834,83.8755,3487.5372
2013-07-30 11:20:00,100.9,100.91,100.84,100.85,8718.842958252128,83.8755,83.8838,83.8257,83.834,8718.843
2013-07-30 11:25:00,100.85,100.88,100.84,100.84,3282.3879372243305,83.834,83.8589,83.8257,83.8257,3282.3879
2013-07-30 11:30:00,100.85,100.88,100.83,100.84,9642.014565596472,83.834,83.8589,83.8173,83.8257,9642.0146
2013-07-30 11:35:00,100.82,100.87,100.8,100.85,3077.2386911478097,83.809,83.8506,83.7924,83.834,3077.2387
2013-07-30 11:40:00,100.86,100.86,100.76,100.79,5333.880397989537,83.8423,83.8423,83.7592,83.7841,5333.8804
2013-07-30 11:45:00,100.8,100.85,100.78,100.85,2666.9401989947687,83.7924,83.834,83.7758,83.834,2666.9402
2013-07-30 11:50:00,100.85,100.86,100.78,100.79,11796.081649399935,83.834,83.8423,83.7758,83.7841,11796.0816
2013-07-30 11:55:00,100.79,100.79,100.74,100.75,1538.6193455739049,83.7841,83.7841,83.7425,83.7508,1538.6193
2013-07-30 12:00:00,100.75,100.79,100.66,100.66,4000.410298492153,83.7508,83.7841,83.676,83.676,4000.4103
2013-07-30 12:05:00,100.63,100.75,100.63,100.75,3590.111806339112,83.6511,83.7508,83.6511,83.7508,3590.1118
2013-07-30 12:10:00,100.76,100.77,100.62,100.64,5231.305774951277,83.7592,83.7675,83.6428,83.6594,5231.3058
2013-07-30 12:15:00,100.62,100.72,100.62,100.69,2564.365575956508,83.6428,83.7259,83.6428,83.701,2564.3656
2013-07-30 12:20:00,100.7,100.77,100.7,100.74,2256.6417068417272,83.7093,83.7675,83.7093,83.7425,2256.6417
2013-07-30 12:25:00,100.73,100.73,100.66,100.66,2461.790952918248,83.7342,83.7342,83.676,83.676,2461.791
2013-07-30 12:30:00,100.69,100.73,100.68,100.69,4102.984921530413,83.701,83.7342,83.6927,83.701,4102.9849
2013-07-30 12:35:00,100.67,100.73,100.67,100.73,2974.6640681095496,83.6843,83.7342,83.6843,83.7342,2974.6641
2013-07-30 12:40:00,100.71,100.72,100.68,100.69,5026.156528874756,83.7176,83.7259,83.6927,83.701,5026.1565
2013-07-30 12:45:00,100.7,100.75,100.68,100.69,15181.044209662528,83.7093,83.7508,83.6927,83.701,15181.0442
2013-07-30 12:50:00,100.67,100.72,100.64,100.72,4718.432659759975,83.6843,83.7259,83.6594,83.7259,4718.4327
2013-07-30 12:55:00,100.72,100.72,100.69,100.71,5539.029644066058,83.7259,83.7259,83.701,83.7176,5539.0296
2013-07-30 13:00:00,100.7,100.72,100.69,100.7,4615.858036721715,83.7093,83.7259,83.701,83.7093,4615.858
2013-07-30 13:05:00,100.71,100.75,100.67,100.75,8821.417581290389,83.7176,83.7508,83.6843,83.7508,8821.4176
2013-07-30 13:10:00,100.75,100.76,100.73,100.73,2359.216329879988,83.7508,83.7592,83.7342,83.7342,2359.2163
2013-07-30 13:15:00,100.74,100.74,100.63,100.65,5539.029644066058,83.7425,83.7425,83.6511,83.6677,5539.0296
2013-07-30 13:20:00,100.67,100.7,100.65,100.69,3384.962560262591,83.6843,83.7093,83.6677,83.701,3384.9626
2013-07-30 13:25:00,100.69,100.69,100.61,100.62,6769.925120525182,83.701,83.701,83.6345,83.6428,6769.9251
2013-07-30 13:30:00,100.62,100.62,100.47,100.47,4102.984921530413,83.6428,83.6428,83.5181,83.5181,4102.9849
2013-07-30 13:35:00,100.47,100.5,100.43,100.5,3179.8133141860703,83.5181,83.543,83.4848,83.543,3179.8133
2013-07-30 13:40:00,100.49,100.53,100.45,100.49,1436.0447225356447,83.5347,83.568,83.5015,83.5347,1436.0447
2013-07-30 13:45:00,100.51,100.59,100.49,100.58,3179.8133141860703,83.5513,83.6178,83.5347,83.6095,3179.8133
2013-07-30 13:50:00,100.58,100.63,100.58,100.62,1743.7685916504256,83.6095,83.6511,83.6095,83.6428,1743.7686
2013-07-30 13:55:00,100.62,100.68,100.61,100.64,2769.514822033029,83.6428,83.6927,83.6345,83.6594,2769.5148
2013-07-30 14:00:00,100.62,100.63,100.6,100.61,2974.6640681095496,83.6428,83.6511,83.6262,83.6345,2974.6641
2013-07-30 14:05:00,100.62,100.66,100.57,100.63,7385.372858754744,83.6428,83.676,83.6012,83.6511,7385.3729
2013-07-30 14:10:00,100.6,100.67,100.6,100.63,6154.47738229562,83.6262,83.6843,83.6262,83.6511,6154.4774
2013-07-30 14:15:00,100.62,100.62,100.53,100.53,2769.514822033029,83.6428,83.6428,83.568,83.568,2769.5148
2013-07-30 14:20:00,100.53,100.56,100.51,100.51,5026.156528874756,83.568,83.5929,83.5513,83.5513,5026.1565
2013-07-30 14:25:00,100.5,100.56,100.49,100.55,10360.036926864292,83.543,83.5929,83.5347,83.5846,10360.0369
2013-07-30 14:30:00,100.55,100.58,100.53,100.54,10872.910042055595,83.5846,83.6095,83.568,83.5763,10872.91
2013-07-30 14:35:00,100.54,100.55,100.49,100.53,12616.67863370602,83.5763,83.5846,83.5347,83.568,12616.6786
2013-07-30 14:40:00,100.53,100.57,100.49,100.49,14770.745717509488,83.568,83.6012,83.5347,83.5347,14770.7457
2013-07-30 14:45:00,100.49,100.49,100.44,100.44,6564.775874448661,83.5347,83.5347,83.4931,83.4931,6564.7759
2013-07-30 14:50:00,100.44,100.46,100.43,100.46,9744.58918863473,83.4931,83.5098,83.4848,83.5098,9744.5892
2013-07-30 14:55:00,100.46,100.46,100.4,100.41,4718.432659759975,83.5098,83.5098,83.4599,83.4682,4718.4327
2013-07-30 15:00:00,100.4,100.43,100.36,100.42,8103.395220022566,83.4599,83.4848,83.4266,83.4765,8103.3952
2013-07-30 15:05:00,100.42,100.51,100.41,100.5,18155.70827777208,83.4765,83.5513,83.4682,83.543,18155.7083
2013-07-30 15:10:00,100.47,100.49,100.41,100.41,25438.506513488563,83.5181,83.5347,83.4682,83.4682,25438.5065
2013-07-30 15:15:00,100.41,100.43,100.4,100.41,7487.947481793004,83.4682,83.4848,83.4599,83.4682,7487.9475
2013-07-30 15:20:00,100.41,100.44,100.4,100.44,8923.992204328648,83.4682,83.4931,83.4599,83.4931,8923.9922
2013-07-30 15:25:00,100.42,100.43,100.41,100.43,7590.522104831264,83.4765,83.4848,83.4682,83.4848,7590.5221
2013-07-30 15:30:00,100.43,100.48,100.41,100.48,6872.499743563442,83.4848,83.5264,83.4682,83.5264,6872.4997
2013-07-30 15:35:00,100.49,100.5,100.47,100.5,8308.544466099087,83.5347,83.543,83.5181,83.543,8308.5445
2013-07-30 15:40:00,100.49,100.63,100.49,100.62,16309.365063083393,83.5347,83.6511,83.5347,83.6428,16309.3651
2013-07-30 15:45:00,100.61,100.62,100.52,100.52,20309.775361575543,83.6345,83.6428,83.5596,83.5596,20309.7754
2013-07-30 15:50:00,100.51,100.55,100.46,100.46,17129.962047389476,83.5513,83.5846,83.5098,83.5098,17129.962
2013-07-30 15:55:00,100.46,100.49,100.38,100.41,64416.86326802749,83.5098,83.5347,83.4433,83.4682,64416.8633
2013-07-31 09:30:00,100.77,100.85,100.49,100.81,10667.760795979077,83.7675,83.834,83.5347,83.8007,10667.7608
2013-07-31 09:35:00,100.82,100.83,100.36,100.36,7180.223612678223,83.809,83.8173,83.4266,83.4266,7180.2236
2013-07-31 09:40:00,100.55,100.55,100.37,100.37,1333.4700994973844,83.5846,83.5846,83.435,83.435,1333.4701
2013-07-31 09:45:00,100.45,100.72,100.38,100.69,5539.029644066058,83.5015,83.7259,83.4433,83.701,5539.0296
2013-07-31 09:50:00,100.69,100.81,100.69,100.8,8923.992204328648,83.701,83.8007,83.701,83.7924,8923.9922
2013-07-31 09:55:00,100.8,100.97,100.79,100.9,19591.753000307723,83.7924,83.9337,83.7841,83.8755,19591.753
2013-07-31 10:00:00,100.86,100.99,100.81,100.99,7385.372858754744,83.8423,83.9503,83.8007,83.9503,7385.3729
2013-07-31 10:05:00,100.99,101.16,100.99,101.16,4205.559544568673,83.9503,84.0917,83.9503,84.0917,4205.5595
2013-07-31 10:10:00,101.12,101.23,101.01,101.01,7077.648989639963,84.0584,84.1499,83.967,83.967,7077.649
2013-07-31 10:15:00,101.06,101.13,100.88,100.91,35490.81957123808,84.0085,84.0667,83.8589,83.8838,35490.8196
2013-07-31 10:20:00,100.91,101.03,100.91,100.95,12719.25325674428,83.8838,83.9836,83.8838,83.9171,12719.2533
2013-07-31 10:25:00,100.94,101.15,100.89,101.02,44414.811775566726,83.9088,84.0834,83.8672,83.9753,44414.8118
2013-07-31 10:30:00,101.04,101.18,100.85,100.97,95394.3994255821,83.9919,84.1083,83.834,83.9337,95394.3994
2013-07-31 10:35:00,100.97,101.27,100.88,101.27,32618.730126166785,83.9337,84.1831,83.8589,84.1831,32618.7301
2013-07-31 10:40:00,101.25,101.44,101.24,101.35,6462.201251410401,84.1665,84.3244,84.1582,84.2496,6462.2013
2013-07-31 10:45:00,101.34,101.43,101.32,101.4,6564.775874448661,84.2413,84.3161,84.2247,84.2912,6564.7759
2013-07-31 10:50:00,101.4,101.42,101.35,101.37,3590.111806339112,84.2912,84.3078,84.2496,84.2662,3590.1118
2013-07-31 10:55:00,101.38,101.4,101.36,101.36,2461.790952918248,84.2745,84.2912,84.2579,84.2579,2461.791
2013-07-31 11:00:00,101.34,101.38,101.29,101.29,6359.626628372141,84.2413,84.2745,84.1997,84.1997,6359.6266
2013-07-31 11:05:00,101.24,101.3,101.17,101.18,8923.992204328648,84.1582,84.208,84.1,84.1083,8923.9922
2013-07-31 11:10:00,101.16,101.32,101.13,101.25,16001.641193968611,84.0917,84.2247,84.0667,84.1665,16001.6412
2013-07-31 11:15:00,101.19,101.28,101.13,101.28,9539.43994255821,84.1166,84.1914,84.0667,84.1914,9539.4399
2013-07-31 11:20:00,101.25,101.31,101.25,101.28,6257.0520053338805,84.1665,84.2164,84.1665,84.1914,6257.052
2013-07-31 11:25:00,101.28,101.31,101.07,101.08,4102.984921530413,84.1914,84.2164,84.0169,84.0252,4102.9849
2013-07-31 11:30:00,101.03,101.2,101.02,101.16,7077.648989639963,83.9836,84.1249,83.9753,84.0917,7077.649
2013-07-31 11:35:00,101.13,101.16,100.91,100.96,31695.558518822443,84.0667,84.0917,83.8838,83.9254,31695.5585
2013-07-31 11:40:00,100.93,100.98,100.91,100.91,3179.8133141860703,83.9005,83.942,83.8838,83.8838,3179.8133
2013-07-31 11:45:00,100.94,100.95,100.93,100.93,2461.790952918248,83.9088,83.9171,83.9005,83.9005,2461.791
2013-07-31 11:50:00,100.94,100.95,100.88,100.95,2564.365575956508,83.9088,83.9171,83.8589,83.9171,2564.3656
2013-07-31 11:55:00,100.96,101.02,100.94,100.98,10154.887680787771,83.9254,83.9753,83.9088,83.942,10154.8877
2013-07-31 12:00:00,100.98,101.11,100.95,101.1,22258.69319930249,83.942,84.0501,83.9171,84.0418,22258.6932
2013-07-31 12:05:00,101.11,101.19,101.11,101.19,3487.537183300851,84.0501,84.1166,84.0501,84.1166,3487.5372
2013-07-31 12:10:00,101.19,101.23,101.11,101.12,5026.156528874756,84.1166,84.1499,84.0501,84.0584,5026.1565
2013-07-31 12:15:00,101.13,101.18,101.1,101.16,7385.372858754744,84.0667,84.1083,84.0418,84.0917,7385.3729
2013-07-31 12:20:00,101.16,101.18,101.13,101.18,10770.335419017334,84.0917,84.1083,84.0667,84.1083,10770.3354
2013-07-31 12:25:00,101.18,101.18,101.01,101.01,15181.044209662528,84.1083,84.1083,83.967,83.967,15181.0442
2013-07-31 12:30:00,101.03,101.05,100.91,100.91,5744.178890142579,83.9836,84.0002,83.8838,83.8838,5744.1789
2013-07-31 12:35:00,100.91,100.95,100.8,100.92,5744.178890142579,83.8838,83.9171,83.7924,83.8922,5744.1789
2013-07-31 12:40:00,100.93,100.94,100.87,100.9,8103.395220022566,83.9005,83.9088,83.8506,83.8755,8103.3952
2013-07-31 12:45:00,100.92,100.98,100.78,100.96,272027.9002974664,83.8922,83.942,83.7758,83.9254,272027.9003
2013-07-31 12:50:00,100.99,101.05,100.98,101.05,4000.410298492153,83.9503,84.0002,83.942,84.0002,4000.4103
2013-07-31 12:55:00,101.07,101.11,101.01,101.01,2256.6417068417272,84.0169,84.0501,83.967,83.967,2256.6417
2013-07-31 13:00:00,101.05,101.14,101.03,101.14,3487.537183300851,84.0002,84.075,83.9836,84.075,3487.5372
2013-07-31 13:05:00,101.15,101.16,100.98,100.98,4718.432659759975,84.0834,84.0917,83.942,83.942,4718.4327
2013-07-31 13:10:00,100.98,101.06,100.98,101.06,4923.581905836496,83.942,84.0085,83.942,84.0085,4923.5819
2013-07-31 13:15:00,101.08,101.11,101.05,101.1,7077.648989639963,84.0252,84.0501,84.0002,84.0418,7077.649
2013-07-31 13:20:00,101.11,101.22,101.11,101.19,7898.245973946045,84.0501,84.1415,84.0501,84.1166,7898.246
2013-07-31 13:25:00,101.19,101.24,101.18,101.2,6051.902759257359,84.1166,84.1582,84.1083,84.1249,6051.9028
2013-07-31 13:30:00,101.2,101.27,101.2,101.27,2974.6640681095496,84.1249,84.1831,84.1249,84.1831,2974.6641
2013-07-31 13:35:00,101.26,101.3,101.18,101.21,11283.208534208636,84.1748,84.208,84.1083,84.1332,11283.2085
2013-07-31 13:40:00,101.23,101.26,101.14,101.19,21232.94696891989,84.1499,84.1748,84.075,84.1166,21232.947
2013-07-31 13:45:00,101.2,101.2,101.15,101.18,8923.992204328648,84.1249,84.1249,84.0834,84.1083,8923.9922
2013-07-31 13:50:00,101.18,101.19,101.09,101.15,8103.395220022566,84.1083,84.1166,84.0335,84.0834,8103.3952
2013-07-31 13:55:00,101.15,101.18,100.96,100.96,58364.96050877013,84.0834,84.1083,83.9254,83.9254,58364.9605
2013-07-31 14:00:00,100.98,101.39,100.97,101.26,31080.11078059288,83.942,84.2829,83.9337,84.1748,31080.1108
2013-07-31 14:05:00,101.32,101.39,101.1,101.25,4615.858036721715,84.2247,84.2829,84.0418,84.1665,4615.858
2013-07-31 14:10:00,101.25,101.26,101.16,101.18,11898.656272438198,84.1665,84.1748,84.0917,84.1083,11898.6563
2013-07-31 14:15:00,101.14,101.14,100.91,100.96,50261.56528874756,84.075,84.075,83.8838,83.9254,50261.5653
2013-07-31 14:20:00,100.96,101.03,100.93,101.03,63698.84090675967,83.9254,83.9836,83.9005,83.9836,63698.8409
2013-07-31 14:25:00,101.0,101.14,100.99,101.14,13232.126371935585,83.9587,84.075,83.9503,84.075,13232.1264
2013-07-31 14:30:00,101.12,101.39,101.11,101.31,22874.14093753205,84.0584,84.2829,84.0501,84.2164,22874.1409
2013-07-31 14:35:00,101.37,101.64,101.3,101.5,16924.812801312954,84.2662,84.4907,84.208,84.3743,16924.8128
2013-07-31 14:40:00,101.52,101.63,101.49,101.56,7898.245973946045,84.3909,84.4824,84.366,84.4242,7898.246
2013-07-31 14:45:00,101.52,101.59,101.52,101.58,3282.3879372243305,84.3909,84.4491,84.3909,84.4408,3282.3879
2013-07-31 14:50:00,101.56,101.64,101.5,101.61,6872.499743563442,84.4242,84.4907,84.3743,84.4657,6872.4997
2013-07-31 14:55:00,101.59,101.64,101.35,101.37,32926.45399528157,84.4491,84.4907,84.2496,84.2662,32926.454
2013-07-31 15:00:00,101.38,101.39,101.34,101.38,52210.48312647451,84.2745,84.2829,84.2413,84.2745,52210.4831
2013-07-31 15:05:00,101.38,101.39,101.32,101.34,27797.72284336855,84.2745,84.2829,84.2247,84.2413,27797.7228
2013-07-31 15:10:00,101.33,101.33,101.18,101.2,7385.372858754744,84.233,84.233,84.1083,84.1249,7385.3729
2013-07-31 15:15:00,101.18,101.26,101.18,101.23,5231.305774951277,84.1083,84.1748,84.1083,84.1499,5231.3058
2013-07-31 15:20:00,101.18,101.29,101.17,101.24,4513.283413683455,84.1083,84.1997,84.1,84.1582,4513.2834
2013-07-31 15:25:00,101.25,101.34,101.19,101.34,10154.887680787771,84.1665,84.2413,84.1166,84.2413,10154.8877
2013-07-31 15:30:00,101.29,101.32,101.06,101.09,12411.5293876295,84.1997,84.2247,84.0085,84.0335,12411.5294
2013-07-31 15:35:00,101.05,101.14,101.04,101.09,7077.648989639963,84.0002,84.075,83.9919,84.0335,7077.649
2013-07-31 15:40:00,101.06,101.07,100.98,101.05,42465.89393783978,84.0085,84.0169,83.942,84.0002,42465.8939
2013-07-31 15:45:00,101.07,101.16,100.95,101.15,88009.02656682736,84.0169,84.0917,83.9171,84.0834,88009.0266
2013-07-31 15:50:00,101.14,101.18,101.03,101.05,71084.2137655144,84.075,84.1083,83.9836,84.0002,71084.2138
2013-07-31 15:55:00,101.04,101.17,100.99,101.13,55492.87106369884,83.9919,84.1,83.9503,84.0667,55492.8711
2013-08-01 09:30:00,101.39,101.39,100.47,101.07,81546.82531541697,84.2829,84.2829,83.5181,84.0169,81546.8253
2013-08-01 09:35:00,101.07,101.25,100.57,100.85,239511.74479433784,84.0169,84.1665,83.6012,83.834,239511.7448
2013-08-01 09:40:00,100.87,100.99,100.66,100.89,192635.1420658529,83.8506,83.9503,83.676,83.8672,192635.1421
2013-08-01 09:45:00,100.9,100.93,100.01,100.28,140732.38280849316,83.8755,83.9005,83.1357,83.3601,140732.3828
2013-08-01 09:50:00,100.28,100.39,99.69,99.8,35695.96881731459,83.3601,83.4516,82.8697,82.9611,35695.9688
2013-08-01 09:55:00,99.8,100.23,99.78,100.07,30464.66304236332,82.9611,83.3186,82.9445,83.1856,30464.663
2013-08-01 10:00:00,100.07,100.12,99.52,99.63,49235.81905836496,83.1856,83.2271,82.7284,82.8198,49235.8191
2013-08-01 10:05:00,99.63,100.35,99.6,100.12,20002.051492460763,82.8198,83.4183,82.7949,83.2271,20002.0515
2013-08-01 10:10:00,100.12,100.12,99.64,99.7,8308.544466099087,83.2271,83.2271,82.8281,82.878,8308.5445
2013-08-01 10:15:00,99.68,99.74,99.63,99.63,18360.8575238486,82.8614,82.9113,82.8198,82.8198,18360.8575
2013-08-01 10:20:00,99.63,99.65,99.47,99.55,17745.40978561904,82.8198,82.8364,82.6868,82.7533,17745.4098
2013-08-01 10:25:00,99.58,100.24,99.56,100.2,37337.16278592676,82.7783,83.3269,82.7616,83.2936,37337.1628
2013-08-01 10:30:00,100.2,100.2,99.9,100.09,29336.342188942454,83.2936,83.2936,83.0443,83.2022,29336.3422
2013-08-01 10:35:00,100.1,100.1,99.77,99.77,48004.92358190584,83.2105,83.2105,82.9362,82.9362,48004.9236
2013-08-01 10:40:00,99.79,99.81,99.47,99.61,22771.5663144938,82.9528,82.9694,82.6868,82.8032,22771.5663
2013-08-01 10:45:00,99.61,99.75,99.56,99.75,7795.671350907785,82.8032,82.9196,82.7616,82.9196,7795.6714
2013-08-01 10:50:00,99.73,99.83,99.71,99.83,6462.201251410401,82.9029,82.9861,82.8863,82.9861,6462.2013
2013-08-01 10:55:00,99.84,100.21,99.84,100.16,22258.69319930249,82.9944,83.302,82.9944,83.2604,22258.6932
2013-08-01 11:00:00,100.15,100.21,100.11,100.14,20617.49923069033,83.2521,83.302,83.2188,83.2438,20617.4992
2013-08-01 11:05:00,100.15,100.23,100.13,100.22,8411.119089137346,83.2521,83.3186,83.2355,83.3103,8411.1191
2013-08-01 11:10:00,100.23,100.29,100.17,100.18,10154.887680787771,83.3186,83.3685,83.2687,83.277,10154.8877
2013-08-01 11:15:00,100.18,100.27,100.18,100.25,18668.58139296338,83.277,83.3518,83.277,83.3352,18668.5814
2013-08-01 11:20:00,100.25,100.42,100.25,100.4,29644.06605805724,83.3352,83.4765,83.3352,83.4599,29644.0661
2013-08-01 11:25:00,100.43,100.45,100.22,100.4,37234.588162888496,83.4848,83.5015,83.3103,83.4599,37234.5882
2013-08-01 11:30:00,100.41,100.43,100.33,100.35,64519.43789106575,83.4682,83.4848,83.4017,83.4183,64519.4379
2013-08-01 11:35:00,100.33,100.35,100.05,100.07,16617.088932198174,83.4017,83.4183,83.169,83.1856,16617.0889
2013-08-01 11:40:00,100.07,100.36,100.07,100.36,13232.126371935585,83.1856,83.4266,83.1856,83.4266,13232.1264
2013-08-01 11:45:00,100.36,100.68,100.32,100.64,11796.081649399935,83.4266,83.6927,83.3934,83.6594,11796.0816
2013-08-01 11:50:00,100.64,100.64,100.36,100.43,15181.044209662528,83.6594,83.6594,83.4266,83.4848,15181.0442
2013-08-01 11:55:00,100.44,100.5,100.21,100.22,13437.275618012103,83.4931,83.543,83.302,83.3103,13437.2756
2013-08-01 12:00:00,100.24,100.55,100.23,100.55,9949.738434711251,83.3269,83.5846,83.3186,83.5846,9949.7384
2013-08-01 12:05:00,100.55,100.62,100.53,100.58,115293.8762950046,83.5846,83.6428,83.568,83.6095,115293.8763
2013-08-01 12:10:00,100.61,100.61,100.4,100.46,16822.238178274692,83.6345,83.6345,83.4599,83.5098,16822.2382
2013-08-01 12:15:00,100.49,100.52,100.44,100.52,13539.850241050364,83.5347,83.5596,83.4931,83.5596,13539.8502
2013-08-01 12:20:00,100.53,100.56,100.52,100.52,5128.731151913016,83.568,83.5929,83.5596,83.5596,5128.7312
2013-08-01 12:25:00,100.53,100.54,100.43,100.45,6769.925120525182,83.568,83.5763,83.4848,83.5015,6769.9251
2013-08-01 12:30:00,100.46,100.55,100.45,100.48,5641.604267104318,83.5098,83.5846,83.5015,83.5264,5641.6043
2013-08-01 12:35:00,100.47,100.52,100.46,100.46,9231.71607344343,83.5181,83.5596,83.5098,83.5098,9231.7161
2013-08-01 12:40:00,100.47,100.61,100.47,100.61,5436.455021027798,83.5181,83.6345,83.5181,83.6345,5436.455
2013-08-01 12:45:00,100.62,100.63,100.51,100.51,13642.424864088624,83.6428,83.6511,83.5513,83.5513,13642.4249
2013-08-01 12:50:00,100.54,100.62,100.54,100.56,16001.641193968611,83.5763,83.6428,83.5763,83.5929,16001.6412
2013-08-01 12:55:00,100.57,100.59,100.54,100.55,6667.350497486921,83.6012,83.6178,83.5763,83.5846,6667.3505
2013-08-01 13:00:00,100.54,100.56,100.47,100.47,9436.86531951995,83.5763,83.5929,83.5181,83.5181,9436.8653
2013-08-01 13:05:00,100.48,100.51,100.48,100.5,5539.029644066058,83.5264,83.5513,83.5264,83.543,5539.0296
2013-08-01 13:10:00,100.51,100.62,100.5,100.62,9231.71607344343,83.5513,83.6428,83.543,83.6428,9231.7161
2013-08-01 13:15:00,100.63,100.65,100.5,100.5,10770.335419017334,83.6511,83.6677,83.543,83.543,10770.3354
2013-08-01 13:20:00,100.49,100.53,100.45,100.46,9949.738434711251,83.5347,83.568,83.5015,83.5098,9949.7384
2013-08-01 13:25:00,100.48,100.51,100.46,100.5,3282.3879372243305,83.5264,83.5513,83.5098,83.543,3282.3879
2013-08-01 13:30:00,100.52,100.56,100.48,100.54,7282.798235716484,83.5596,83.5929,83.5264,83.5763,7282.7982
2013-08-01 13:35:00,100.53,100.59,100.5,100.59,12103.80551851472,83.568,83.6178,83.543,83.6178,12103.8055
2013-08-01 13:40:00,100.59,100.59,100.55,100.58,6051.902759257359,83.6178,83.6178,83.5846,83.6095,6051.9028
2013-08-01 13:45:00,100.58,100.69,100.58,100.68,9026.566827366907,83.6095,83.701,83.6095,83.6927,9026.5668
2013-08-01 13:50:00,100.68,100.73,100.57,100.58,12001.23089547646,83.6927,83.7342,83.6012,83.6095,12001.2309
2013-08-01 13:55:00,100.58,100.58,100.51,100.58,13129.551748897322,83.6095,83.6095,83.5513,83.6095,13129.5517
2013-08-01 14:00:00,100.57,100.63,100.56,100.62,9334.29069648169,83.6012,83.6511,83.5929,83.6428,9334.2907
2013-08-01 14:05:00,100.64,100.66,100.52,100.62,9129.14145040517,83.6594,83.676,83.5596,83.6428,9129.1415
2013-08-01 14:10:00,100.62,100.63,100.55,100.6,12206.38014155298,83.6428,83.6511,83.5846,83.6262,12206.3801
2013-08-01 14:15:00,100.59,100.6,100.5,100.57,12616.67863370602,83.6178,83.6262,83.543,83.6012,12616.6786
2013-08-01 14:20:00,100.58,100.65,100.57,100.64,9949.738434711251,83.6095,83.6677,83.6012,83.6594,9949.7384
2013-08-01 14:25:00,100.66,100.66,100.58,100.61,9334.29069648169,83.676,83.676,83.6095,83.6345,9334.2907
2013-08-01 14:30:00,100.62,100.62,100.54,100.59,21335.52159195815,83.6428,83.6428,83.5763,83.6178,21335.5216
2013-08-01 14:35:00,100.56,100.63,100.49,100.53,17335.111293465994,83.5929,83.6511,83.5347,83.568,17335.1113
2013-08-01 14:40:00,100.54,100.57,100.51,100.51,8205.969843060826,83.5763,83.6012,83.5513,83.5513,8205.9698
2013-08-01 14:45:00,100.5,100.5,100.34,100.4,14873.320340547749,83.543,83.543,83.41,83.4599,14873.3203
2013-08-01 14:50:00,100.43,100.56,100.4,100.56,16719.663555236435,83.4848,83.5929,83.4599,83.5929,16719.6636
2013-08-01 14:55:00,100.57,100.65,100.21,100.36,24412.76028310596,83.6012,83.6677,83.302,83.4266,24412.7603
2013-08-01 15:00:00,100.4,100.46,100.36,100.36,21643.24546107293,83.4599,83.5098,83.4266,83.4266,21643.2455
2013-08-01 15:05:00,100.36,100.38,100.14,100.33,15899.06657093035,83.4266,83.4433,83.2438,83.4017,15899.0666
2013-08-01 15:10:00,100.31,100.35,100.29,100.29,9744.58918863473,83.3851,83.4183,83.3685,83.3685,9744.5892
2013-08-01 15:15:00,100.3,100.34,100.21,100.22,50466.71453482408,83.3768,83.41,83.302,83.3103,50466.7145
2013-08-01 15:20:00,100.23,100.27,100.2,100.24,11385.783157246897,83.3186,83.3518,83.2936,83.3269,11385.7832
2013-08-01 15:25:00,100.26,100.4,100.25,100.37,13744.999487126885,83.3435,83.4599,83.3352,83.435,13744.9995
2013-08-01 15:30:00,100.37,100.43,100.36,100.4,14257.872602318186,83.435,83.4848,83.4266,83.4599,14257.8726
2013-08-01 15:35:00,100.4,100.56,100.4,100.47,19591.753000307723,83.4599,83.5929,83.4599,83.5181,19591.753
2013-08-01 15:40:00,100.48,100.54,100.47,100.48,18771.15601600164,83.5264,83.5763,83.5181,83.5264,18771.156
2013-08-01 15:45:00,100.5,100.53,100.46,100.5,22463.84244537901,83.543,83.568,83.5098,83.543,22463.8424
2013-08-01 15:50:00,100.51,100.53,100.45,100.47,29336.342188942454,83.5513,83.568,83.5015,83.5181,29336.3422
2013-08-01 15:55:00,100.47,100.52,100.42,100.51,57852.087393578826,83.5181,83.5596,83.4765,83.5513,57852.0874
2013-08-02 09:30:00,100.74,100.87,100.46,100.64,23592.163298799875,83.7425,83.8506,83.5098,83.6594,23592.1633
2013-08-02 09:35:00,100.66,100.66,100.51,100.51,3179.8133141860703,83.676,83.676,83.5513,83.5513,3179.8133
2013-08-02 09:40:00,100.51,100.56,100.1,100.14,10257.462303826032,83.5513,83.5929,83.2105,83.2438,10257.4623
2013-08-02 09:45:00,100.14,100.32,99.93,99.97,12514.10401066776,83.2438,83.3934,83.0692,83.1024,12514.104
2013-08-02 09:50:00,99.99,100.01,99.71,99.72,21232.94696891989,83.1191,83.1357,82.8863,82.8946,21232.947
2013-08-02 09:55:00,99.72,99.86,99.63,99.63,14360.447225356444,82.8946,83.011,82.8198,82.8198,14360.4472
2013-08-02 10:00:00,99.64,99.68,99.57,99.62,12514.10401066776,82.8281,82.8614,82.7699,82.8115,12514.104
2013-08-02 10:05:00,99.62,99.63,99.52,99.56,7282.798235716484,82.8115,82.8198,82.7284,82.7616,7282.7982
2013-08-02 10:10:00,99.57,99.58,99.41,99.43,16924.812801312954,82.7699,82.7783,82.6369,82.6536,16924.8128
2013-08-02 10:15:00,99.41,99.48,99.26,99.34,53236.22935685711,82.6369,82.6951,82.5122,82.5787,53236.2294
2013-08-02 10:20:00,99.35,99.36,99.21,99.26,22156.11857626423,82.5871,82.5954,82.4707,82.5122,22156.1186
2013-08-02 10:25:00,99.25,99.36,99.2,99.24,23181.86480664684,82.5039,82.5954,82.4624,82.4956,23181.8648
2013-08-02 10:30:00,99.23,99.3,99.12,99.12,18976.30526207816,82.4873,82.5455,82.3959,82.3959,18976.3053
2013-08-02 10:35:00,99.15,99.17,99.02,99.03,14257.872602318186,82.4208,82.4374,82.3127,82.3211,14257.8726
2013-08-02 10:40:00,99.0,99.17,98.99,99.12,11180.633911170376,82.2961,82.4374,82.2878,82.3959,11180.6339
2013-08-02 10:45:00,99.16,99.2,99.02,99.04,10770.335419017334,82.4291,82.4624,82.3127,82.3294,10770.3354
2013-08-02 10:50:00,99.05,99.12,99.02,99.02,8308.544466099087,82.3377,82.3959,82.3127,82.3127,8308.5445
2013-08-02 10:55:00,99.06,99.06,98.98,99.0,9026.566827366907,82.346,82.346,82.2795,82.2961,9026.5668
2013-08-02 11:00:00,99.01,99.08,99.01,99.07,13129.551748897322,82.3044,82.3626,82.3044,82.3543,13129.5517
2013-08-02 11:05:00,99.06,99.1,99.06,99.09,7077.648989639963,82.346,82.3792,82.346,82.3709,7077.649
2013-08-02 11:10:00,99.09,99.21,99.09,99.13,7487.947481793004,82.3709,82.4707,82.3709,82.4042,7487.9475
2013-08-02 11:15:00,99.13,99.14,99.07,99.08,7795.671350907785,82.4042,82.4125,82.3543,82.3626,7795.6714
2013-08-02 11:20:00,99.13,99.15,99.06,99.08,9539.43994255821,82.4042,82.4208,82.346,82.3626,9539.4399
2013-08-02 11:25:00,99.08,99.13,99.05,99.1,31798.1331418607,82.3626,82.4042,82.3377,82.3792,31798.1331
2013-08-02 11:30:00,99.1,99.33,99.1,99.3,20207.200738537285,82.3792,82.5704,82.3792,82.5455,20207.2007
2013-08-02 11:35:00,99.28,99.3,99.24,99.27,17129.962047389476,82.5289,82.5455,82.4956,82.5206,17129.962
2013-08-02 11:40:00,99.29,99.32,99.16,99.21,16924.812801312954,82.5372,82.5621,82.4291,82.4707,16924.8128
2013-08-02 11:45:00,99.21,99.21,99.05,99.05,12719.25325674428,82.4707,82.4707,82.3377,82.3377,12719.2533
2013-08-02 11:50:00,99.02,99.12,99.02,99.08,14668.171094471229,82.3127,82.3959,82.3127,82.3626,14668.1711
2013-08-02 11:55:00,99.08,99.09,99.02,99.06,8308.544466099087,82.3626,82.3709,82.3127,82.346,8308.5445
2013-08-02 12:00:00,99.06,99.1,99.06,99.09,13334.700994973842,82.346,82.3792,82.346,82.3709,13334.701
2013-08-02 12:05:00,99.12,99.21,99.08,99.21,7077.648989639963,82.3959,82.4707,82.3626,82.4707,7077.649
2013-08-02 12:10:00,99.23,99.23,99.15,99.16,7590.522104831264,82.4873,82.4873,82.4208,82.4291,7590.5221
2013-08-02 12:15:00,99.15,99.19,99.1,99.1,7180.223612678223,82.4208,82.4541,82.3792,82.3792,7180.2236
2013-08-02 12:20:00,99.12,99.19,99.11,99.17,7487.947481793004,82.3959,82.4541,82.3876,82.4374,7487.9475
2013-08-02 12:25:00,99.17,99.23,99.17,99.19,6051.902759257359,82.4374,82.4873,82.4374,82.4541,6051.9028
2013-08-02 12:30:00,99.19,99.2,99.16,99.17,9642.014565596472,82.4541,82.4624,82.4291,82.4374,9642.0146
2013-08-02 12:35:00,99.18,99.19,99.09,99.09,14155.297979279923,82.4457,82.4541,82.3709,82.3709,14155.298
2013-08-02 12:40:00,99.09,99.1,99.04,99.1,11488.357780285158,82.3709,82.3792,82.3294,82.3792,11488.3578
2013-08-02 12:45:00,99.09,99.13,99.09,99.13,7180.223612678223,82.3709,82.4042,82.3709,82.4042,7180.2236
2013-08-02 12:50:00,99.12,99.13,99.11,99.11,2666.9401989947687,82.3959,82.4042,82.3876,82.3876,2666.9402
2013-08-02 12:55:00,99.11,99.11,99.06,99.07,3795.261052415632,82.3876,82.3876,82.346,82.3543,3795.2611
2013-08-02 13:00:00,99.07,99.07,99.0,99.0,11180.633911170376,82.3543,82.3543,82.2961,82.2961,11180.6339
2013-08-02 13:05:00,99.0,99.01,98.84,98.87,14873.320340547749,82.2961,82.3044,82.1631,82.188,14873.3203
2013-08-02 13:10:00,98.88,99.06,98.88,99.02,12411.5293876295,82.1964,82.346,82.1964,82.3127,12411.5294
2013-08-02 13:15:00,99.03,99.1,99.02,99.05,9026.566827366907,82.3211,82.3792,82.3127,82.3377,9026.5668
2013-08-02 13:20:00,99.06,99.07,99.03,99.05,9539.43994255821,82.346,82.3543,82.3211,82.3377,9539.4399
2013-08-02 13:25:00,99.06,99.07,98.95,98.99,18771.15601600164,82.346,82.3543,82.2545,82.2878,18771.156
2013-08-02 13:30:00,98.98,98.99,98.88,98.94,19078.87988511642,82.2795,82.2878,82.1964,82.2462,19078.8799
2013-08-02 13:35:00,98.92,98.96,98.85,98.86,7487.947481793004,82.2296,82.2629,82.1714,82.1797,7487.9475
2013-08-02 13:40:00,98.85,98.89,98.83,98.85,25335.9318904503,82.1714,82.2047,82.1548,82.1714,25335.9319
2013-08-02 13:45:00,98.84,98.94,98.83,98.94,13744.999487126885,82.1631,82.2462,82.1548,82.2462,13744.9995
2013-08-02 13:50:00,98.95,98.99,98.94,98.98,9642.014565596472,82.2545,82.2878,82.2462,82.2795,9642.0146
2013-08-02 13:55:00,98.98,99.0,98.91,98.91,11283.208534208636,82.2795,82.2961,82.2213,82.2213,11283.2085
2013-08-02 14:00:00,98.93,98.95,98.89,98.95,12514.10401066776,82.2379,82.2545,82.2047,82.2545,12514.104
2013-08-02 14:05:00,98.95,99.01,98.95,99.0,3897.8356754538927,82.2545,82.3044,82.2545,82.2961,3897.8357
2013-08-02 14:10:00,99.01,99.01,98.96,98.97,10462.611549902556,82.3044,82.3044,82.2629,82.2712,10462.6115
2013-08-02 14:15:00,98.98,98.98,98.94,98.94,6769.925120525182,82.2795,82.2795,82.2462,82.2462,6769.9251
2013-08-02 14:20:00,98.94,98.94,98.78,98.85,18258.28290081034,82.2462,82.2462,82.1132,82.1714,18258.2829
2013-08-02 14:25:00,98.85,98.95,98.83,98.83,26874.551236024206,82.1714,82.2545,82.1548,82.1548,26874.5512
2013-08-02 14:30:00,98.82,98.88,98.82,98.85,12103.80551851472,82.1465,82.1964,82.1465,82.1714,12103.8055
2013-08-02 14:35:00,98.85,98.91,98.83,98.85,18463.43214688686,82.1714,82.2213,82.1548,82.1714,18463.4321
2013-08-02 14:40:00,98.88,98.97,98.87,98.95,13744.999487126885,82.1964,82.2712,82.188,82.2545,13744.9995
2013-08-02 14:45:00,98.97,99.01,98.9,98.92,18668.58139296338,82.2712,82.3044,82.213,82.2296,18668.5814
2013-08-02 14:50:00,98.92,98.97,98.92,98.95,11283.208534208636,82.2296,82.2712,82.2296,82.2545,11283.2085
2013-08-02 14:55:00,98.95,98.97,98.94,98.95,17129.962047389476,82.2545,82.2712,82.2462,82.2545,17129.962
2013-08-02 15:00:00,98.96,98.98,98.93,98.95,25438.506513488563,82.2629,82.2795,82.2379,82.2545,25438.5065
2013-08-02 15:05:00,98.95,98.97,98.92,98.95,19386.6037542312,82.2545,82.2712,82.2296,82.2545,19386.6038
2013-08-02 15:10:00,98.95,98.97,98.94,98.95,60211.30372345881,82.2545,82.2712,82.2462,82.2545,60211.3037
2013-08-02 15:15:00,98.95,98.96,98.94,98.95,37747.4612780798,82.2545,82.2629,82.2462,82.2545,37747.4613
2013-08-02 15:20:00,98.96,98.96,98.93,98.94,9334.29069648169,82.2629,82.2629,82.2379,82.2462,9334.2907
2013-08-02 15:25:00,98.94,98.98,98.94,98.95,25233.35726741204,82.2462,82.2795,82.2462,82.2545,25233.3573
2013-08-02 15:30:00,98.96,98.96,98.91,98.95,18566.00676992512,82.2629,82.2629,82.2213,82.2545,18566.0068
2013-08-02 15:35:00,98.95,98.96,98.91,98.93,14873.320340547749,82.2545,82.2629,82.2213,82.2379,14873.3203
2013-08-02 15:40:00,98.93,98.96,98.92,98.94,46568.87885937019,82.2379,82.2629,82.2296,82.2462,46568.8789
2013-08-02 15:45:00,98.95,98.97,98.87,98.95,122474.09990768284,82.2545,82.2712,82.188,82.2545,122474.0999
2013-08-02 15:50:00,98.95,98.97,98.94,98.95,80623.65370807263,82.2545,82.2712,82.2462,82.2545,80623.6537
2013-08-02 15:55:00,98.96,99.03,98.9,98.98,144117.34536875578,82.2629,82.3211,82.213,82.2795,144117.3454
2013-08-05 09:30:00,99.0,99.0,98.48,98.48,16206.790440045132,82.2961,82.2961,81.8639,81.8639,16206.7904
2013-08-05 09:35:00,98.53,98.59,98.43,98.47,28823.469073751152,81.9054,81.9553,81.8223,81.8555,28823.4691
2013-08-05 09:40:00,98.47,98.5,98.3,98.3,20925.22309980511,81.8555,81.8805,81.7142,81.7142,20925.2231
2013-08-05 09:45:00,98.35,98.51,98.35,98.44,19591.753000307723,81.7558,81.8888,81.7558,81.8306,19591.753
2013-08-05 09:50:00,98.45,98.48,98.39,98.46,22361.26782234076,81.8389,81.8639,81.789,81.8472,22361.2678
2013-08-05 09:55:00,98.46,98.47,98.43,98.47,16001.641193968611,81.8472,81.8555,81.8223,81.8555,16001.6412
2013-08-05 10:00:00,98.48,98.5,98.41,98.46,46158.580367217146,81.8639,81.8805,81.8057,81.8472,46158.5804
2013-08-05 10:05:00,98.46,98.47,98.43,98.46,5846.753513180839,81.8472,81.8555,81.8223,81.8472,5846.7535
2013-08-05 10:10:00,98.46,98.56,98.46,98.5,21232.94696891989,81.8472,81.9304,81.8472,81.8805,21232.947
2013-08-05 10:15:00,98.5,98.5,98.46,98.49,15181.044209662528,81.8805,81.8805,81.8472,81.8722,15181.0442
2013-08-05 10:20:00,98.46,98.49,98.46,98.46,11180.633911170376,81.8472,81.8722,81.8472,81.8472,11180.6339
2013-08-05 10:25:00,98.47,98.5,98.45,98.49,10667.760795979077,81.8555,81.8805,81.8389,81.8722,10667.7608
2013-08-05 10:30:00,98.49,98.5,98.47,98.49,26053.954251718125,81.8722,81.8805,81.8555,81.8722,26053.9543
2013-08-05 10:35:00,98.49,98.49,98.46,98.48,19181.45450815468,81.8722,81.8722,81.8472,81.8639,19181.4545
2013-08-05 10:40:00,98.49,98.52,98.47,98.5,36311.41655554416,81.8722,81.8971,81.8555,81.8805,36311.4166
2013-08-05 10:45:00,98.49,98.51,98.47,98.51,10667.760795979077,81.8722,81.8888,81.8555,81.8888,10667.7608
2013-08-05 10:50:00,98.51,98.51,98.46,98.49,15181.044209662528,81.8888,81.8888,81.8472,81.8722,15181.0442
2013-08-05 10:55:00,98.49,98.49,98.44,98.47,8513.693712175607,81.8722,81.8722,81.8306,81.8555,8513.6937
2013-08-05 11:00:00,98.47,98.48,98.46,98.47,5436.455021027798,81.8555,81.8639,81.8472,81.8555,5436.455
2013-08-05 11:05:00,98.48,98.5,98.47,98.47,19078.87988511642,81.8639,81.8805,81.8555,81.8555,19078.8799
2013-08-05 11:10:00,98.47,98.47,98.45,98.46,10667.760795979077,81.8555,81.8555,81.8389,81.8472,10667.7608
2013-08-05 11:15:00,98.46,98.47,98.46,98.46,6154.47738229562,81.8472,81.8555,81.8472,81.8472,6154.4774
2013-08-05 11:20:00,98.46,98.5,98.46,98.49,6975.074366601702,81.8472,81.8805,81.8472,81.8722,6975.0744
2013-08-05 11:25:00,98.49,98.49,98.44,98.44,14975.894963586008,81.8722,81.8722,81.8306,81.8306,14975.895
2013-08-05 11:30:00,98.45,98.48,98.41,98.46,11385.783157246897,81.8389,81.8639,81.8057,81.8472,11385.7832
2013-08-05 11:35:00,98.45,98.47,98.44,98.46,7795.671350907785,81.8389,81.8555,81.8306,81.8472,7795.6714
2013-08-05 11:40:00,98.46,98.47,98.45,98.46,6667.350497486921,81.8472,81.8555,81.8389,81.8472,6667.3505
2013-08-05 11:45:00,98.46,98.48,98.44,98.47,11078.059288132115,81.8472,81.8639,81.8306,81.8555,11078.0593
2013-08-05 11:50:00,98.47,98.47,98.44,98.46,9642.014565596472,81.8555,81.8555,81.8306,81.8472,9642.0146
2013-08-05 11:55:00,98.46,98.46,98.44,98.46,14463.021848394706,81.8472,81.8472,81.8306,81.8472,14463.0218
2013-08-05 12:00:00,98.46,98.47,98.45,98.46,19796.902246384245,81.8472,81.8555,81.8389,81.8472,19796.9022
2013-08-05 12:05:00,98.45,98.47,98.45,98.46,9539.43994255821,81.8389,81.8555,81.8389,81.8472,9539.4399
2013-08-05 12:10:00,98.47,98.47,98.46,98.46,13129.551748897322,81.8555,81.8555,81.8472,81.8472,13129.5517
2013-08-05 12:15:00,98.46,98.46,98.42,98.42,13026.977125859064,81.8472,81.8472,81.814,81.814,13026.9771
2013-08-05 12:20:00,98.43,98.46,98.41,98.42,10257.462303826032,81.8223,81.8472,81.8057,81.814,10257.4623
2013-08-05 12:25:00,98.45,98.45,98.37,98.41,8205.969843060826,81.8389,81.8389,81.7724,81.8057,8205.9698
2013-08-05 12:30:00,98.4,98.4,98.33,98.34,13539.850241050364,81.7973,81.7973,81.7392,81.7475,13539.8502
2013-08-05 12:35:00,98.34,98.41,98.32,98.36,14975.894963586008,81.7475,81.8057,81.7308,81.7641,14975.895
2013-08-05 12:40:00,98.38,98.4,98.35,98.36,9436.86531951995,81.7807,81.7973,81.7558,81.7641,9436.8653
2013-08-05 12:45:00,98.37,98.41,98.32,98.36,10975.484665093856,81.7724,81.8057,81.7308,81.7641,10975.4847
2013-08-05 12:50:00,98.37,98.46,98.37,98.46,6051.902759257359,81.7724,81.8472,81.7724,81.8472,6051.9028
2013-08-05 12:55:00,98.46,98.46,98.31,98.46,28002.87208944507,81.8472,81.8472,81.7225,81.8472,28002.8721
2013-08-05 13:00:00,98.47,98.64,98.46,98.64,13642.424864088624,81.8555,81.9969,81.8472,81.9969,13642.4249
2013-08-05 13:05:00,98.64,98.64,98.53,98.61,25643.65575956508,81.9969,81.9969,81.9054,81.9719,25643.6558
2013-08-05 13:10:00,98.61,98.64,98.61,98.64,8821.417581290389,81.9719,81.9969,81.9719,81.9969,8821.4176
2013-08-05 13:15:00,98.64,98.64,98.58,98.58,5333.880397989537,81.9969,81.9969,81.947,81.947,5333.8804
2013-08-05 13:20:00,98.59,98.63,98.57,98.59,38670.632885424144,81.9553,81.9885,81.9387,81.9553,38670.6329
2013-08-05 13:25:00,98.58,98.58,98.47,98.5,20720.073853728587,81.947,81.947,81.8555,81.8805,20720.0739
2013-08-05 13:30:00,98.51,98.54,98.45,98.49,7795.671350907785,81.8888,81.9137,81.8389,81.8722,7795.6714
2013-08-05 13:35:00,98.49,98.5,98.46,98.46,7385.372858754744,81.8722,81.8805,81.8472,81.8472,7385.3729
2013-08-05 13:40:00,98.46,98.47,98.45,98.47,8718.842958252128,81.8472,81.8555,81.8389,81.8555,8718.843
2013-08-05 13:45:00,98.47,98.47,98.46,98.47,2666.9401989947687,81.8555,81.8555,81.8472,81.8555,2666.9402
2013-08-05 13:50:00,98.46,98.47,98.43,98.45,6564.775874448661,81.8472,81.8555,81.8223,81.8389,6564.7759
2013-08-05 13:55:00,98.45,98.48,98.44,98.46,8923.992204328648,81.8389,81.8639,81.8306,81.8472,8923.9922
2013-08-05 14:00:00,98.45,98.46,98.42,98.45,5641.604267104318,81.8389,81.8472,81.814,81.8389,5641.6043
2013-08-05 14:05:00,98.45,98.46,98.42,98.43,10667.760795979077,81.8389,81.8472,81.814,81.8223,10667.7608
2013-08-05 14:10:00,98.42,98.46,98.42,98.46,8821.417581290389,81.814,81.8472,81.814,81.8472,8821.4176
2013-08-05 14:15:00,98.46,98.48,98.43,98.44,9949.738434711251,81.8472,81.8639,81.8223,81.8306,9949.7384
2013-08-05 14:20:00,98.43,98.48,98.37,98.37,13539.850241050364,81.8223,81.8639,81.7724,81.7724,13539.8502
2013-08-05 14:25:00,98.37,98.43,98.35,98.42,7180.223612678223,81.7724,81.8223,81.7558,81.814,7180.2236
2013-08-05 14:30:00,98.43,98.43,98.37,98.37,15386.193455739049,81.8223,81.8223,81.7724,81.7724,15386.1935
2013-08-05 14:35:00,98.37,98.39,98.35,98.36,26259.103497794644,81.7724,81.789,81.7558,81.7641,26259.1035
2013-08-05 14:40:00,98.36,98.38,98.35,98.38,12001.23089547646,81.7641,81.7807,81.7558,81.7807,12001.2309
2013-08-05 14:45:00,98.38,98.41,98.36,98.38,13950.148733203405,81.7807,81.8057,81.7641,81.7807,13950.1487
2013-08-05 14:50:00,98.38,98.43,98.37,98.43,12924.402502820802,81.7807,81.8223,81.7724,81.8223,12924.4025
2013-08-05 14:55:00,98.43,98.43,98.4,98.4,9949.738434711251,81.8223,81.8223,81.7973,81.7973,9949.7384
2013-08-05 15:00:00,98.41,98.41,98.37,98.41,10667.760795979077,81.8057,81.8057,81.7724,81.8057,10667.7608
2013-08-05 15:05:00,98.4,98.45,98.33,98.35,12001.23089547646,81.7973,81.8389,81.7392,81.7558,12001.2309
2013-08-05 15:10:00,98.35,98.38,98.33,98.37,14052.723356241666,81.7558,81.7807,81.7392,81.7724,14052.7234
2013-08-05 15:15:00,98.37,98.37,98.3,98.32,7693.096727869524,81.7724,81.7724,81.7142,81.7308,7693.0967
2013-08-05 15:20:00,98.32,98.34,98.29,98.32,9744.58918863473,81.7308,81.7475,81.7059,81.7308,9744.5892
2013-08-05 15:25:00,98.32,98.42,98.32,98.42,13642.424864088624,81.7308,81.814,81.7308,81.814,13642.4249
2013-08-05 15:30:00,98.42,98.42,98.36,98.36,17847.984408657296,81.814,81.814,81.7641,81.7641,17847.9844
2013-08-05 15:35:00,98.36,98.4,98.32,98.34,15693.91732485383,81.7641,81.7973,81.7308,81.7475,15693.9173
2013-08-05 15:40:00,98.34,98.35,98.26,98.27,31900.70776489896,81.7475,81.7558,81.681,81.6893,31900.7078
2013-08-05 15:45:00,98.28,98.28,98.2,98.2,56416.04267104318,81.6976,81.6976,81.6311,81.6311,56416.0427
2013-08-05 15:50:00,98.2,98.24,98.16,98.18,42465.89393783978,81.6311,81.6643,81.5978,81.6145,42465.8939
2013-08-05 15:55:00,98.18,98.26,98.16,98.26,98471.63811672993,81.6145,81.681,81.5978,81.681,98471.6381
2013-08-06 09:30:00,98.76,98.77,98.0,98.08,109139.398912709,82.0966,82.1049,81.4648,81.5313,109139.3989
2013-08-06 09:35:00,98.11,98.42,98.11,98.26,21438.09621499641,81.5563,81.814,81.5563,81.681,21438.0962
2013-08-06 09:40:00,98.27,98.35,98.0,98.04,24310.1856600677,81.6893,81.7558,81.4648,81.4981,24310.1857
2013-08-06 09:45:00,98.04,98.18,98.02,98.18,14155.297979279923,81.4981,81.6145,81.4815,81.6145,14155.298
2013-08-06 09:50:00,98.13,98.13,97.96,98.01,17129.962047389476,81.5729,81.5729,81.4316,81.4732,17129.962
2013-08-06 09:55:00,98.01,98.11,97.91,98.11,20412.349984613807,81.4732,81.5563,81.39,81.5563,20412.35
2013-08-06 10:00:00,98.18,98.18,98.0,98.04,10667.760795979077,81.6145,81.6145,81.4648,81.4981,10667.7608
2013-08-06 10:05:00,98.04,98.16,98.04,98.11,13847.574110165144,81.4981,81.5978,81.4981,81.5563,13847.5741
2013-08-06 10:10:00,98.11,98.11,98.03,98.09,13642.424864088624,81.5563,81.5563,81.4898,81.5397,13642.4249
2013-08-06 10:15:00,98.08,98.27,98.03,98.25,12719.25325674428,81.5313,81.6893,81.4898,81.6727,12719.2533
2013-08-06 10:20:00,98.25,98.25,98.12,98.19,10154.887680787771,81.6727,81.6727,81.5646,81.6228,10154.8877
2013-08-06 10:25:00,98.18,98.28,98.17,98.22,15796.491947892093,81.6145,81.6976,81.6062,81.6477,15796.4919
2013-08-06 10:30:00,98.21,98.21,97.82,97.88,33234.17786439635,81.6394,81.6394,81.3152,81.3651,33234.1779
2013-08-06 10:35:00,97.88,98.07,97.88,98.02,11385.783157246897,81.3651,81.523,81.3651,81.4815,11385.7832
2013-08-06 10:40:00,98.02,98.02,97.91,98.01,14360.447225356444,81.4815,81.4815,81.39,81.4732,14360.4472
2013-08-06 10:45:00,98.01,98.04,97.98,98.01,6975.074366601702,81.4732,81.4981,81.4482,81.4732,6975.0744
2013-08-06 10:50:00,98.01,98.01,97.91,97.93,10257.462303826032,81.4732,81.4732,81.39,81.4067,10257.4623
2013-08-06 10:55:00,97.91,97.95,97.79,97.82,16924.812801312954,81.39,81.4233,81.2903,81.3152,16924.8128
2013-08-06 11:00:00,97.8,97.9,97.71,97.89,17745.40978561904,81.2986,81.3817,81.2238,81.3734,17745.4098
2013-08-06 11:05:00,97.89,97.96,97.89,97.95,12924.402502820802,81.3734,81.4316,81.3734,81.4233,12924.4025
2013-08-06 11:10:00,97.94,98.0,97.94,97.98,12514.10401066776,81.415,81.4648,81.415,81.4482,12514.104
2013-08-06 11:15:00,97.97,98.0,97.93,97.99,112729.5107190481,81.4399,81.4648,81.4067,81.4565,112729.5107
2013-08-06 11:20:00,98.05,98.12,98.04,98.12,11180.633911170376,81.5064,81.5646,81.4981,81.5646,11180.6339
2013-08-06 11:25:00,98.12,98.12,98.08,98.1,12103.80551851472,81.5646,81.5646,81.5313,81.548,12103.8055
2013-08-06 11:30:00,98.1,98.12,98.08,98.12,13334.700994973842,81.548,81.5646,81.5313,81.5646,13334.701
2013-08-06 11:35:00,98.12,98.12,98.08,98.12,24617.90952918248,81.5646,81.5646,81.5313,81.5646,24617.9095
2013-08-06 11:40:00,98.12,98.12,97.89,97.9,31182.68540363114,81.5646,81.5646,81.3734,81.3817,31182.6854
2013-08-06 11:45:00,97.89,97.94,97.89,97.92,17232.536670427737,81.3734,81.415,81.3734,81.3983,17232.5367
2013-08-06 11:50:00,97.9,97.91,97.76,97.77,26874.551236024206,81.3817,81.39,81.2653,81.2736,26874.5512
2013-08-06 11:55:00,97.78,97.85,97.72,97.76,31387.83464970766,81.282,81.3401,81.2321,81.2653,31387.8346
2013-08-06 12:00:00,97.76,97.77,97.71,97.73,25233.35726741204,81.2653,81.2736,81.2238,81.2404,25233.3573
2013-08-06 12:05:00,97.73,97.75,97.73,97.73,19386.6037542312,81.2404,81.257,81.2404,81.2404,19386.6038
2013-08-06 12:10:00,97.75,97.75,97.66,97.66,13539.850241050364,81.257,81.257,81.1822,81.1822,13539.8502
2013-08-06 12:15:00,97.68,97.68,97.61,97.66,11898.656272438198,81.1988,81.1988,81.1406,81.1822,11898.6563
2013-08-06 12:20:00,97.67,97.75,97.67,97.73,9949.738434711251,81.1905,81.257,81.1905,81.2404,9949.7384
2013-08-06 12:25:00,97.74,97.76,97.7,97.73,16001.641193968611,81.2487,81.2653,81.2155,81.2404,16001.6412
2013-08-06 12:30:00,97.73,97.74,97.73,97.73,19899.476869422502,81.2404,81.2487,81.2404,81.2404,19899.4769
2013-08-06 12:35:00,97.74,97.75,97.68,97.72,25848.805005641603,81.2487,81.257,81.1988,81.2321,25848.805
2013-08-06 12:40:00,97.72,97.75,97.71,97.73,35798.543440352856,81.2321,81.257,81.2238,81.2404,35798.5434
2013-08-06 12:45:00,97.73,97.75,97.71,97.75,15488.76807877731,81.2404,81.257,81.2238,81.257,15488.7681
2013-08-06 12:50:00,97.75,97.75,97.72,97.72,22668.99169145553,81.257,81.257,81.2321,81.2321,22668.9917
2013-08-06 12:55:00,97.71,97.74,97.7,97.71,16411.939686121652,81.2238,81.2487,81.2155,81.2238,16411.9397
2013-08-06 13:00:00,97.7,97.73,97.7,97.73,11488.357780285158,81.2155,81.2404,81.2155,81.2404,11488.3578
2013-08-06 13:05:00,97.74,97.74,97.68,97.69,20822.648476766848,81.2487,81.2487,81.1988,81.2071,20822.6485
2013-08-06 13:10:00,97.68,97.73,97.68,97.72,16309.365063083393,81.1988,81.2404,81.1988,81.2321,16309.3651
2013-08-06 13:15:00,97.71,97.71,97.64,97.67,17745.40978561904,81.2238,81.2238,81.1656,81.1905,17745.4098
2013-08-06 13:20:00,97.68,97.72,97.68,97.71,6872.499743563442,81.1988,81.2321,81.1988,81.2238,6872.4997
2013-08-06 13:25:00,97.72,97.73,97.64,97.67,17950.559031695557,81.2321,81.2404,81.1656,81.1905,17950.559
2013-08-06 13:30:00,97.67,97.7,97.64,97.64,16719.663555236435,81.1905,81.2155,81.1656,81.1656,16719.6636
2013-08-06 13:35:00,97.65,97.7,97.64,97.66,13847.574110165144,81.1739,81.2155,81.1656,81.1822,13847.5741
2013-08-06 13:40:00,97.66,97.68,97.61,97.63,20822.648476766848,81.1822,81.1988,81.1406,81.1573,20822.6485
2013-08-06 13:45:00,97.64,97.65,97.51,97.52,30772.386911478097,81.1656,81.1739,81.0575,81.0658,30772.3869
2013-08-06 13:50:00,97.54,97.64,97.53,97.61,15899.06657093035,81.0825,81.1656,81.0741,81.1406,15899.0666
2013-08-06 13:55:00,97.6,97.6,97.49,97.58,35285.670325161555,81.1323,81.1323,81.0409,81.1157,35285.6703
2013-08-06 14:00:00,97.58,97.66,97.5,97.65,13950.148733203405,81.1157,81.1822,81.0492,81.1739,13950.1487
2013-08-06 14:05:00,97.65,97.71,97.64,97.67,16001.641193968611,81.1739,81.2238,81.1656,81.1905,16001.6412
2013-08-06 14:10:00,97.68,97.68,97.51,97.53,42773.61780695456,81.1988,81.1988,81.0575,81.0741,42773.6178
2013-08-06 14:15:00,97.53,97.62,97.49,97.61,21438.09621499641,81.0741,81.149,81.0409,81.1406,21438.0962
2013-08-06 14:20:00,97.61,97.63,97.54,97.63,18053.13365473381,81.1406,81.1573,81.0825,81.1573,18053.1337
2013-08-06 14:25:00,97.64,97.67,97.5,97.53,57954.66201661708,81.1656,81.1905,81.0492,81.0741,57954.662
2013-08-06 14:30:00,97.52,97.61,97.52,97.6,16411.939686121652,81.0658,81.1406,81.0658,81.1323,16411.9397
2013-08-06 14:35:00,97.61,97.74,97.61,97.72,16822.238178274692,81.1406,81.2487,81.1406,81.2321,16822.2382
2013-08-06 14:40:00,97.73,97.73,97.6,97.68,17642.835162580777,81.2404,81.2404,81.1323,81.1988,17642.8352
2013-08-06 14:45:00,97.68,97.69,97.62,97.62,10667.760795979077,81.1988,81.2071,81.149,81.149,10667.7608
2013-08-06 14:50:00,97.62,97.71,97.62,97.71,14565.596471432968,81.149,81.2238,81.149,81.2238,14565.5965
2013-08-06 14:55:00,97.72,97.73,97.67,97.68,13642.424864088624,81.2321,81.2404,81.1905,81.1988,13642.4249
2013-08-06 15:00:00,97.68,97.7,97.67,97.68,17335.111293465994,81.1988,81.2155,81.1905,81.1988,17335.1113
2013-08-06 15:05:00,97.69,97.72,97.67,97.68,20514.924607652065,81.2071,81.2321,81.1905,81.1988,20514.9246
2013-08-06 15:10:00,97.68,97.68,97.65,97.68,27900.29746640681,81.1988,81.1988,81.1739,81.1988,27900.2975
2013-08-06 15:15:00,97.68,97.69,97.66,97.68,21335.52159195815,81.1988,81.2071,81.1822,81.1988,21335.5216
2013-08-06 15:20:00,97.68,97.7,97.68,97.68,15181.044209662528,81.1988,81.2155,81.1988,81.1988,15181.0442
2013-08-06 15:25:00,97.68,97.71,97.68,97.69,20207.200738537285,81.1988,81.2238,81.1988,81.2071,20207.2007
2013-08-06 15:30:00,97.69,97.71,97.66,97.68,54159.40096420146,81.2071,81.2238,81.1822,81.1988,54159.401
2013-08-06 15:35:00,97.69,97.73,97.68,97.72,29336.342188942454,81.2071,81.2404,81.1988,81.2321,29336.3422
2013-08-06 15:40:00,97.72,97.73,97.68,97.73,50364.139911785824,81.2321,81.2404,81.1988,81.2404,50364.1399
2013-08-06 15:45:00,97.73,97.75,97.68,97.68,53954.251718124935,81.2404,81.257,81.1988,81.1988,53954.2517
2013-08-06 15:50:00,97.68,97.68,97.64,97.65,40722.12534618935,81.1988,81.1988,81.1656,81.1739,40722.1253
2013-08-06 15:55:00,97.64,97.84,97.57,97.64,442096.625294902,81.1656,81.3318,81.1074,81.1656,442096.6253
2013-08-07 09:30:00,97.59,97.64,97.44,97.44,26361.678120832905,81.124,81.1656,80.9993,80.9993,26361.6781
2013-08-07 09:35:00,97.4,97.54,97.37,97.43,7795.671350907785,80.9661,81.0825,80.9411,80.991,7795.6714
2013-08-07 09:40:00,97.43,97.62,97.38,97.56,5539.029644066058,80.991,81.149,80.9494,81.0991,5539.0296
2013-08-07 09:45:00,97.63,97.63,97.5,97.62,12206.38014155298,81.1573,81.1573,81.0492,81.149,12206.3801
2013-08-07 09:50:00,97.58,97.62,97.4,97.44,11796.081649399935,81.1157,81.149,80.9661,80.9993,11796.0816
2013-08-07 09:55:00,97.45,97.47,97.25,97.26,18566.00676992512,81.0076,81.0243,80.8414,80.8497,18566.0068
2013-08-07 10:00:00,97.24,97.25,97.12,97.19,11078.059288132115,80.8331,80.8414,80.7333,80.7915,11078.0593
2013-08-07 10:05:00,97.22,97.22,97.13,97.13,9129.14145040517,80.8164,80.8164,80.7416,80.7416,9129.1415
2013-08-07 10:10:00,97.14,97.14,97.04,97.04,6359.626628372141,80.7499,80.7499,80.6668,80.6668,6359.6266
2013-08-07 10:15:00,97.12,97.22,97.08,97.18,11796.081649399935,80.7333,80.8164,80.7001,80.7832,11796.0816
2013-08-07 10:20:00,97.18,97.35,97.17,97.26,9334.29069648169,80.7832,80.9245,80.7749,80.8497,9334.2907
2013-08-07 10:25:00,97.26,97.33,97.25,97.25,7180.223612678223,80.8497,80.9079,80.8414,80.8414,7180.2236
2013-08-07 10:30:00,97.22,97.24,97.07,97.13,28413.17058159811,80.8164,80.8331,80.6918,80.7416,28413.1706
2013-08-07 10:35:00,97.12,97.27,97.04,97.19,21540.670838034668,80.7333,80.858,80.6668,80.7915,21540.6708
2013-08-07 10:40:00,97.23,97.27,97.18,97.21,4205.559544568673,80.8248,80.858,80.7832,80.8081,4205.5595
2013-08-07 10:45:00,97.25,97.3,97.17,97.28,5539.029644066058,80.8414,80.8829,80.7749,80.8663,5539.0296
2013-08-07 10:50:00,97.26,97.33,97.26,97.29,2051.4924607652065,80.8497,80.9079,80.8497,80.8746,2051.4925
2013-08-07 10:55:00,97.28,97.34,97.27,97.27,7077.648989639963,80.8663,80.9162,80.858,80.858,7077.649
2013-08-07 11:00:00,97.28,97.34,97.26,97.34,4410.708790645194,80.8663,80.9162,80.8497,80.9162,4410.7088
2013-08-07 11:05:00,97.34,97.34,97.24,97.28,7693.096727869524,80.9162,80.9162,80.8331,80.8663,7693.0967
2013-08-07 11:10:00,97.3,97.34,97.27,97.31,12103.80551851472,80.8829,80.9162,80.858,80.8913,12103.8055
2013-08-07 11:15:00,97.32,97.34,97.25,97.27,4205.559544568673,80.8996,80.9162,80.8414,80.858,4205.5595
2013-08-07 11:20:00,97.31,97.31,97.2,97.23,4718.432659759975,80.8913,80.8913,80.7998,80.8248,4718.4327
2013-08-07 11:25:00,97.22,97.26,97.13,97.13,7590.522104831264,80.8164,80.8497,80.7416,80.7416,7590.5221
2013-08-07 11:30:00,97.13,97.26,97.12,97.26,2564.365575956508,80.7416,80.8497,80.7333,80.8497,2564.3656
2013-08-07 11:35:00,97.24,97.32,97.22,97.32,7282.798235716484,80.8331,80.8996,80.8164,80.8996,7282.7982
2013-08-07 11:40:00,97.31,97.31,97.25,97.29,11283.208534208636,80.8913,80.8913,80.8414,80.8746,11283.2085
2013-08-07 11:45:00,97.3,97.34,97.27,97.3,10360.036926864292,80.8829,80.9162,80.858,80.8829,10360.0369
2013-08-07 11:50:00,97.32,97.51,97.3,97.41,65647.75874448661,80.8996,81.0575,80.8829,80.9744,65647.7587
2013-08-07 11:55:00,97.43,97.45,97.32,97.41,23387.01405272336,80.991,81.0076,80.8996,80.9744,23387.0141
2013-08-07 12:00:00,97.4,97.49,97.4,97.46,49030.66981228844,80.9661,81.0409,80.9661,81.016,49030.6698
2013-08-07 12:05:00,97.45,97.48,97.43,97.44,7180.223612678223,81.0076,81.0326,80.991,80.9993,7180.2236
2013-08-07 12:10:00,97.43,97.49,97.43,97.47,12514.10401066776,80.991,81.0409,80.991,81.0243,12514.104
2013-08-07 12:15:00,97.48,97.5,97.39,97.49,4410.708790645194,81.0326,81.0492,80.9578,81.0409,4410.7088
2013-08-07 12:20:00,97.5,97.51,97.44,97.48,13539.850241050364,81.0492,81.0575,80.9993,81.0326,13539.8502
2013-08-07 12:25:00,97.49,97.51,97.46,97.48,4102.984921530413,81.0409,81.0575,81.016,81.0326,4102.9849
2013-08-07 12:30:00,97.46,97.51,97.46,97.49,5436.455021027798,81.016,81.0575,81.016,81.0409,5436.455
2013-08-07 12:35:00,97.49,97.51,97.44,97.47,13950.148733203405,81.0409,81.0575,80.9993,81.0243,13950.1487
2013-08-07 12:40:00,97.47,97.48,97.4,97.46,4718.432659759975,81.0243,81.0326,80.9661,81.016,4718.4327
2013-08-07 12:45:00,97.46,97.49,97.37,97.38,5744.178890142579,81.016,81.0409,80.9411,80.9494,5744.1789
2013-08-07 12:50:00,97.39,97.42,97.34,97.38,9949.738434711251,80.9578,80.9827,80.9162,80.9494,9949.7384
2013-08-07 12:55:00,97.39,97.41,97.32,97.35,9231.71607344343,80.9578,80.9744,80.8996,80.9245,9231.7161
2013-08-07 13:00:00,97.36,97.43,97.35,97.43,1436.0447225356447,80.9328,80.991,80.9245,80.991,1436.0447
2013-08-07 13:05:00,97.4,97.42,97.36,97.39,7795.671350907785,80.9661,80.9827,80.9328,80.9578,7795.6714
2013-08-07 13:10:00,97.39,97.41,97.34,97.39,7180.223612678223,80.9578,80.9744,80.9162,80.9578,7180.2236
2013-08-07 13:15:00,97.39,97.4,97.35,97.37,7180.223612678223,80.9578,80.9661,80.9245,80.9411,7180.2236
2013-08-07 13:20:00,97.36,97.37,97.34,97.37,4615.858036721715,80.9328,80.9411,80.9162,80.9411,4615.858
2013-08-07 13:25:00,97.37,97.41,97.35,97.4,5436.455021027798,80.9411,80.9744,80.9245,80.9661,5436.455
2013-08-07 13:30:00,97.4,97.4,97.33,97.37,6975.074366601702,80.9661,80.9661,80.9079,80.9411,6975.0744
2013-08-07 13:35:00,97.36,97.4,97.35,97.36,3179.8133141860703,80.9328,80.9661,80.9245,80.9328,3179.8133
2013-08-07 13:40:00,97.37,97.4,97.35,97.38,4718.432659759975,80.9411,80.9661,80.9245,80.9494,4718.4327
2013-08-07 13:45:00,97.38,97.39,97.33,97.35,13950.148733203405,80.9494,80.9578,80.9079,80.9245,13950.1487
2013-08-07 13:50:00,97.35,97.37,97.34,97.37,6564.775874448661,80.9245,80.9411,80.9162,80.9411,6564.7759
2013-08-07 13:55:00,97.36,97.41,97.36,97.37,7693.096727869524,80.9328,80.9744,80.9328,80.9411,7693.0967
2013-08-07 14:00:00,97.39,97.41,97.33,97.33,15488.76807877731,80.9578,80.9744,80.9079,80.9079,15488.7681
2013-08-07 14:05:00,97.34,97.4,97.31,97.31,10565.186172940814,80.9162,80.9661,80.8913,80.8913,10565.1862
2013-08-07 14:10:00,97.31,97.37,97.3,97.37,2256.6417068417272,80.8913,80.9411,80.8829,80.9411,2256.6417
2013-08-07 14:15:00,97.37,97.43,97.37,97.4,4923.581905836496,80.9411,80.991,80.9411,80.9661,4923.5819
2013-08-07 14:20:00,97.36,97.37,97.29,97.29,15386.193455739049,80.9328,80.9411,80.8746,80.8746,15386.1935
2013-08-07 14:25:00,97.28,97.3,97.28,97.3,3282.3879372243305,80.8663,80.8829,80.8663,80.8829,3282.3879
2013-08-07 14:30:00,97.32,97.33,97.28,97.28,3282.3879372243305,80.8996,80.9079,80.8663,80.8663,3282.3879
2013-08-07 14:35:00,97.28,97.31,97.27,97.27,4923.581905836496,80.8663,80.8913,80.858,80.858,4923.5819
2013-08-07 14:40:00,97.28,97.31,97.26,97.26,8308.544466099087,80.8663,80.8913,80.8497,80.8497,8308.5445
2013-08-07 14:45:00,97.29,97.3,97.26,97.3,2359.216329879988,80.8746,80.8829,80.8497,80.8829,2359.2163
2013-08-07 14:50:00,97.3,97.32,97.29,97.32,5026.156528874756,80.8829,80.8996,80.8746,80.8996,5026.1565
2013-08-07 14:55:00,97.32,97.38,97.31,97.34,6154.47738229562,80.8996,80.9494,80.8913,80.9162,6154.4774
2013-08-07 15:00:00,97.35,97.4,97.33,97.4,8411.119089137346,80.9245,80.9661,80.9079,80.9661,8411.1191
2013-08-07 15:05:00,97.43,97.43,97.38,97.41,4410.708790645194,80.991,80.991,80.9494,80.9744,4410.7088
2013-08-07 15:10:00,97.42,97.5,97.42,97.5,7590.522104831264,80.9827,81.0492,80.9827,81.0492,7590.5221
2013-08-07 15:15:00,97.48,97.5,97.43,97.46,5949.328136219099,81.0326,81.0492,80.991,81.016,5949.3281
2013-08-07 15:20:00,97.46,97.48,97.41,97.44,7898.245973946045,81.016,81.0326,80.9744,80.9993,7898.246
2013-08-07 15:25:00,97.41,97.44,97.4,97.44,15488.76807877731,80.9744,80.9993,80.9661,80.9993,15488.7681
2013-08-07 15:30:00,97.44,97.44,97.38,97.4,12719.25325674428,80.9993,80.9993,80.9494,80.9661,12719.2533
2013-08-07 15:35:00,97.39,97.49,97.39,97.43,7590.522104831264,80.9578,81.0409,80.9578,80.991,7590.5221
2013-08-07 15:40:00,97.44,97.46,97.44,97.45,5333.880397989537,80.9993,81.016,80.9993,81.0076,5333.8804
2013-08-07 15:45:00,97.44,97.48,97.41,97.45,11180.633911170376,80.9993,81.0326,80.9744,81.0076,11180.6339
2013-08-07 15:50:00,97.45,97.47,97.42,97.42,44619.96102164324,81.0076,81.0243,80.9827,80.9827,44619.961
2013-08-07 15:55:00,97.43,97.5,97.39,97.49,79803.05672376654,80.991,81.0492,80.9578,81.0409,79803.0567
2013-08-08 09:30:00,98.02,98.1,97.46,97.79,256333.98297261252,81.4815,81.548,81.016,81.2903,256333.983
2013-08-08 09:35:00,97.83,98.06,97.79,97.81,12103.80551851472,81.3235,81.5147,81.2903,81.3069,12103.8055
2013-08-08 09:40:00,97.71,97.9,97.71,97.88,35490.81957123808,81.2238,81.3817,81.2238,81.3651,35490.8196
2013-08-08 09:45:00,97.88,97.9,97.72,97.77,7795.671350907785,81.3651,81.3817,81.2321,81.2736,7795.6714
2013-08-08 09:50:00,97.79,97.82,97.49,97.65,12924.402502820802,81.2903,81.3152,81.0409,81.1739,12924.4025
2013-08-08 09:55:00,97.67,97.82,97.67,97.78,5231.305774951277,81.1905,81.3152,81.1905,81.282,5231.3058
2013-08-08 10:00:00,97.79,97.82,97.64,97.69,13847.574110165144,81.2903,81.3152,81.1656,81.2071,13847.5741
2013-08-08 10:05:00,97.72,97.79,97.68,97.79,10667.760795979077,81.2321,81.2903,81.1988,81.2903,10667.7608
2013-08-08 10:10:00,97.79,97.79,97.7,97.74,5436.455021027798,81.2903,81.2903,81.2155,81.2487,5436.455
2013-08-08 10:15:00,97.73,97.76,97.6,97.6,6769.925120525182,81.2404,81.2653,81.1323,81.1323,6769.9251
2013-08-08 10:20:00,97.6,97.67,97.59,97.64,7590.522104831264,81.1323,81.1905,81.124,81.1656,7590.5221
2013-08-08 10:25:00,97.65,97.75,97.63,97.63,11796.081649399935,81.1739,81.257,81.1573,81.1573,11796.0816
2013-08-08 10:30:00,97.68,97.68,97.43,97.43,7898.245973946045,81.1988,81.1988,80.991,80.991,7898.246
2013-08-08 10:35:00,97.46,97.5,97.4,97.48,29746.64068109549,81.016,81.0492,80.9661,81.0326,29746.6407
2013-08-08 10:40:00,97.48,97.51,97.46,97.48,4923.581905836496,81.0326,81.0575,81.016,81.0326,4923.5819
2013-08-08 10:45:00,97.45,97.51,97.33,97.49,10154.887680787771,81.0076,81.0575,80.9079,81.0409,10154.8877
2013-08-08 10:50:00,97.48,97.51,97.47,97.49,4718.432659759975,81.0326,81.0575,81.0243,81.0409,4718.4327
2013-08-08 10:55:00,97.5,97.52,97.48,97.49,11590.932403323415,81.0492,81.0658,81.0326,81.0409,11590.9324
2013-08-08 11:00:00,97.51,97.55,97.49,97.53,9129.14145040517,81.0575,81.0908,81.0409,81.0741,9129.1415
2013-08-08 11:05:00,97.52,97.62,97.51,97.54,9949.738434711251,81.0658,81.149,81.0575,81.0825,9949.7384
2013-08-08 11:10:00,97.56,97.56,97.49,97.53,12924.402502820802,81.0991,81.0991,81.0409,81.0741,12924.4025
2013-08-08 11:15:00,97.53,97.62,97.53,97.6,6975.074366601702,81.0741,81.149,81.0741,81.1323,6975.0744
2013-08-08 11:20:00,97.6,97.67,97.58,97.58,6051.902759257359,81.1323,81.1905,81.1157,81.1157,6051.9028
2013-08-08 11:25:00,97.51,97.55,97.51,97.54,4615.858036721715,81.0575,81.0908,81.0575,81.0825,4615.858
2013-08-08 11:30:00,97.54,97.66,97.5,97.66,9026.566827366907,81.0825,81.1822,81.0492,81.1822,9026.5668
2013-08-08 11:35:00,97.68,97.71,97.67,97.7,5128.731151913016,81.1988,81.2238,81.1905,81.2155,5128.7312
2013-08-08 11:40:00,97.68,97.72,97.54,97.56,5026.156528874756,81.1988,81.2321,81.0825,81.0991,5026.1565
2013-08-08 11:45:00,97.55,97.58,97.53,97.53,5333.880397989537,81.0908,81.1157,81.0741,81.0741,5333.8804
2013-08-08 11:50:00,97.54,97.57,97.51,97.54,8103.395220022566,81.0825,81.1074,81.0575,81.0825,8103.3952
2013-08-08 11:55:00,97.51,97.57,97.5,97.53,6257.0520053338805,81.0575,81.1074,81.0492,81.0741,6257.052
2013-08-08 12:00:00,97.5,97.67,97.5,97.64,8513.693712175607,81.0492,81.1905,81.0492,81.1656,8513.6937
2013-08-08 12:05:00,97.64,97.68,97.64,97.68,3897.8356754538927,81.1656,81.1988,81.1656,81.1988,3897.8357
2013-08-08 12:10:00,97.68,97.81,97.66,97.81,9231.71607344343,81.1988,81.3069,81.1822,81.3069,9231.7161
2013-08-08 12:15:00,97.82,97.89,97.75,97.75,10052.313057749512,81.3152,81.3734,81.257,81.257,10052.3131
2013-08-08 12:20:00,97.75,97.8,97.7,97.71,8308.544466099087,81.257,81.2986,81.2155,81.2238,8308.5445
2013-08-08 12:25:00,97.71,97.78,97.62,97.78,6359.626628372141,81.2238,81.282,81.149,81.282,6359.6266
2013-08-08 12:30:00,97.78,97.8,97.69,97.73,7693.096727869524,81.282,81.2986,81.2071,81.2404,7693.0967
2013-08-08 12:35:00,97.75,97.86,97.73,97.83,22874.14093753205,81.257,81.3485,81.2404,81.3235,22874.1409
2013-08-08 12:40:00,97.83,97.84,97.74,97.77,14975.894963586008,81.3235,81.3318,81.2487,81.2736,14975.895
2013-08-08 12:45:00,97.75,97.8,97.75,97.8,5744.178890142579,81.257,81.2986,81.257,81.2986,5744.1789
2013-08-08 12:50:00,97.79,97.79,97.72,97.77,9744.58918863473,81.2903,81.2903,81.2321,81.2736,9744.5892
2013-08-08 12:55:00,97.78,97.79,97.72,97.74,4821.007282798236,81.282,81.2903,81.2321,81.2487,4821.0073
2013-08-08 13:00:00,97.71,97.76,97.7,97.74,8718.842958252128,81.2238,81.2653,81.2155,81.2487,8718.843
2013-08-08 13:05:00,97.75,97.79,97.7,97.74,15283.61883270079,81.257,81.2903,81.2155,81.2487,15283.6188
2013-08-08 13:10:00,97.73,97.73,97.66,97.73,4923.581905836496,81.2404,81.2404,81.1822,81.2404,4923.5819
2013-08-08 13:15:00,97.73,97.77,97.67,97.67,6667.350497486921,81.2404,81.2736,81.1905,81.1905,6667.3505
2013-08-08 13:20:00,97.68,97.74,97.68,97.71,4615.858036721715,81.1988,81.2487,81.1988,81.2238,4615.858
2013-08-08 13:25:00,97.73,97.75,97.71,97.72,8000.820596984306,81.2404,81.257,81.2238,81.2321,8000.8206
2013-08-08 13:30:00,97.72,97.73,97.68,97.71,11693.507026361678,81.2321,81.2404,81.1988,81.2238,11693.507
2013-08-08 13:35:00,97.71,97.77,97.71,97.73,4410.708790645194,81.2238,81.2736,81.2238,81.2404,4410.7088
2013-08-08 13:40:00,97.71,97.72,97.68,97.68,6667.350497486921,81.2238,81.2321,81.1988,81.1988,6667.3505
2013-08-08 13:45:00,97.69,97.73,97.68,97.72,4923.581905836496,81.2071,81.2404,81.1988,81.2321,4923.5819
2013-08-08 13:50:00,97.72,97.73,97.69,97.69,10154.887680787771,81.2321,81.2404,81.2071,81.2071,10154.8877
2013-08-08 13:55:00,97.71,97.71,97.68,97.7,2974.6640681095496,81.2238,81.2238,81.1988,81.2155,2974.6641
2013-08-08 14:00:00,97.71,97.72,97.68,97.7,4102.984921530413,81.2238,81.2321,81.1988,81.2155,4102.9849
2013-08-08 14:05:00,97.72,97.72,97.68,97.69,6975.074366601702,81.2321,81.2321,81.1988,81.2071,6975.0744
2013-08-08 14:10:00,97.69,97.72,97.68,97.7,5231.305774951277,81.2071,81.2321,81.1988,81.2155,5231.3058
2013-08-08 14:15:00,97.72,97.72,97.69,97.71,3897.8356754538927,81.2321,81.2321,81.2071,81.2238,3897.8357
2013-08-08 14:20:00,97.72,97.72,97.69,97.69,4923.581905836496,81.2321,81.2321,81.2071,81.2071,4923.5819
2013-08-08 14:25:00,97.7,97.72,97.68,97.71,5744.178890142579,81.2155,81.2321,81.1988,81.2238,5744.1789
2013-08-08 14:30:00,97.71,97.72,97.68,97.69,6975.074366601702,81.2238,81.2321,81.1988,81.2071,6975.0744
2013-08-08 14:35:00,97.71,97.71,97.68,97.7,7282.798235716484,81.2238,81.2238,81.1988,81.2155,7282.7982
2013-08-08 14:40:00,97.7,97.72,97.68,97.7,5744.178890142579,81.2155,81.2321,81.1988,81.2155,5744.1789
2013-08-08 14:45:00,97.69,97.71,97.69,97.69,7487.947481793004,81.2071,81.2238,81.2071,81.2071,7487.9475
2013-08-08 14:50:00,97.7,97.71,97.68,97.68,6975.074366601702,81.2155,81.2238,81.1988,81.1988,6975.0744
2013-08-08 14:55:00,97.68,97.68,97.66,97.67,14565.596471432968,81.1988,81.1988,81.1822,81.1905,14565.5965
2013-08-08 15:00:00,97.67,97.68,97.6,97.64,17745.40978561904,81.1905,81.1988,81.1323,81.1656,17745.4098
2013-08-08 15:05:00,97.63,97.68,97.63,97.68,8308.544466099087,81.1573,81.1988,81.1573,81.1988,8308.5445
2013-08-08 15:10:00,97.68,97.68,97.59,97.61,17540.260539542516,81.1988,81.1988,81.124,81.1406,17540.2605
2013-08-08 15:15:00,97.63,97.63,97.58,97.59,18053.13365473381,81.1573,81.1573,81.1157,81.124,18053.1337
2013-08-08 15:20:00,97.57,97.61,97.54,97.56,8103.395220022566,81.1074,81.1406,81.0825,81.0991,8103.3952
2013-08-08 15:25:00,97.56,97.63,97.52,97.63,15488.76807877731,81.0991,81.1573,81.0658,81.1573,15488.7681
2013-08-08 15:30:00,97.63,97.75,97.49,97.75,75392.34793312135,81.1573,81.257,81.0409,81.257,75392.3479
2013-08-08 15:35:00,97.73,97.85,97.71,97.84,25028.20802133552,81.2404,81.3401,81.2238,81.3318,25028.208
2013-08-08 15:40:00,97.85,97.89,97.84,97.88,13539.850241050364,81.3401,81.3734,81.3318,81.3651,13539.8502
2013-08-08 15:45:00,97.88,97.93,97.88,97.93,16514.514309159913,81.3651,81.4067,81.3651,81.4067,16514.5143
2013-08-08 15:50:00,97.93,97.94,97.88,97.9,28823.469073751152,81.4067,81.415,81.3651,81.3817,28823.4691
2013-08-08 15:55:00,97.91,97.95,97.76,97.76,57134.065032311,81.39,81.4233,81.2653,81.2653,57134.065
2013-08-09 09:30:00,97.59,97.72,97.51,97.71,18566.00676992512,81.124,81.2321,81.0575,81.2238,18566.0068
2013-08-09 09:35:00,97.72,97.74,97.5,97.65,3692.686429377372,81.2321,81.2487,81.0492,81.1739,3692.6864
2013-08-09 09:40:00,97.62,98.01,97.62,98.01,4308.134167606934,81.149,81.4732,81.149,81.4732,4308.1342
2013-08-09 09:45:00,98.03,98.05,97.77,97.77,16411.939686121652,81.4898,81.5064,81.2736,81.2736,16411.9397
2013-08-09 09:50:00,97.75,97.85,97.72,97.73,1641.1939686121652,81.257,81.3401,81.2321,81.2404,1641.194
2013-08-09 09:55:00,97.72,97.84,97.68,97.84,8000.820596984306,81.2321,81.3318,81.1988,81.3318,8000.8206
2013-08-09 10:00:00,97.8,97.86,97.7,97.77,5128.731151913016,81.2986,81.3485,81.2155,81.2736,5128.7312
2013-08-09 10:05:00,97.81,97.81,97.57,97.66,6769.925120525182,81.3069,81.3069,81.1074,81.1822,6769.9251
2013-08-09 10:10:00,97.7,97.7,97.52,97.59,6359.626628372141,81.2155,81.2155,81.0658,81.124,6359.6266
2013-08-09 10:15:00,97.58,97.58,97.46,97.47,4615.858036721715,81.1157,81.1157,81.016,81.0243,4615.858
2013-08-09 10:20:00,97.46,97.49,97.4,97.49,4308.134167606934,81.016,81.0409,80.9661,81.0409,4308.1342
2013-08-09 10:25:00,97.51,97.58,97.44,97.52,10052.313057749512,81.0575,81.1157,80.9993,81.0658,10052.3131
2013-08-09 10:30:00,97.5,97.68,97.48,97.6,9847.163811672992,81.0492,81.1988,81.0326,81.1323,9847.1638
2013-08-09 10:35:00,97.62,97.63,97.57,97.59,3590.111806339112,81.149,81.1573,81.1074,81.124,3590.1118
2013-08-09 10:40:00,97.61,97.69,97.61,97.69,2256.6417068417272,81.1406,81.2071,81.1406,81.2071,2256.6417
2013-08-09 10:45:00,97.71,97.8,97.68,97.68,8308.544466099087,81.2238,81.2986,81.1988,81.1988,8308.5445
2013-08-09 10:50:00,97.68,97.71,97.48,97.49,18053.13365473381,81.1988,81.2238,81.0326,81.0409,18053.1337
2013-08-09 10:55:00,97.49,97.54,97.45,97.49,6667.350497486921,81.0409,81.0825,81.0076,81.0409,6667.3505
2013-08-09 11:00:00,97.53,97.53,97.44,97.53,5333.880397989537,81.0741,81.0741,80.9993,81.0741,5333.8804
2013-08-09 11:05:00,97.47,97.54,97.45,97.49,4000.410298492153,81.0243,81.0825,81.0076,81.0409,4000.4103
2013-08-09 11:10:00,97.5,97.56,97.47,97.48,9129.14145040517,81.0492,81.0991,81.0243,81.0326,9129.1415
2013-08-09 11:15:00,97.49,97.53,97.47,97.47,43286.49092214586,81.0409,81.0741,81.0243,81.0243,43286.4909
2013-08-09 11:20:00,97.48,97.49,97.38,97.38,4410.708790645194,81.0326,81.0409,80.9494,80.9494,4410.7088
2013-08-09 11:25:00,97.37,97.37,97.25,97.3,5539.029644066058,80.9411,80.9411,80.8414,80.8829,5539.0296
2013-08-09 11:30:00,97.31,97.41,97.29,97.31,15899.06657093035,80.8913,80.9744,80.8746,80.8913,15899.0666
2013-08-09 11:35:00,97.31,97.41,97.3,97.37,5949.328136219099,80.8913,80.9744,80.8829,80.9411,5949.3281
2013-08-09 11:40:00,97.42,97.42,97.29,97.3,12103.80551851472,80.9827,80.9827,80.8746,80.8829,12103.8055
2013-08-09 11:45:00,97.3,97.42,97.3,97.42,6769.925120525182,80.8829,80.9827,80.8829,80.9827,6769.9251
2013-08-09 11:50:00,97.45,97.5,97.45,97.5,5026.156528874756,81.0076,81.0492,81.0076,81.0492,5026.1565
2013-08-09 11:55:00,97.49,97.52,97.45,97.45,8923.992204328648,81.0409,81.0658,81.0076,81.0076,8923.9922
2013-08-09 12:00:00,97.43,97.44,97.38,97.41,4000.410298492153,80.991,80.9993,80.9494,80.9744,4000.4103
2013-08-09 12:05:00,97.4,97.41,97.3,97.3,5436.455021027798,80.9661,80.9744,80.8829,80.8829,5436.455
2013-08-09 12:10:00,97.36,97.51,97.36,97.49,4205.559544568673,80.9328,81.0575,80.9328,81.0409,4205.5595
2013-08-09 12:15:00,97.44,97.48,97.41,97.41,2564.365575956508,80.9993,81.0326,80.9744,80.9744,2564.3656
2013-08-09 12:20:00,97.42,97.46,97.37,97.37,7795.671350907785,80.9827,81.016,80.9411,80.9411,7795.6714
2013-08-09 12:25:00,97.4,97.46,97.36,97.44,4410.708790645194,80.9661,81.016,80.9328,80.9993,4410.7088
2013-08-09 12:30:00,97.46,97.54,97.46,97.51,7898.245973946045,81.016,81.0825,81.016,81.0575,7898.246
2013-08-09 12:35:00,97.51,97.62,97.51,97.6,5846.753513180839,81.0575,81.149,81.0575,81.1323,5846.7535
2013-08-09 12:40:00,97.61,97.64,97.54,97.54,5846.753513180839,81.1406,81.1656,81.0825,81.0825,5846.7535
2013-08-09 12:45:00,97.53,97.55,97.44,97.44,13129.551748897322,81.0741,81.0908,80.9993,80.9993,13129.5517
2013-08-09 12:50:00,97.44,97.47,97.44,97.44,2154.067083803467,80.9993,81.0243,80.9993,80.9993,2154.0671
2013-08-09 12:55:00,97.45,97.5,97.4,97.4,8821.417581290389,81.0076,81.0492,80.9661,80.9661,8821.4176
2013-08-09 13:00:00,97.39,97.39,97.35,97.38,3692.686429377372,80.9578,80.9578,80.9245,80.9494,3692.6864
2013-08-09 13:05:00,97.38,97.38,97.34,97.37,4308.134167606934,80.9494,80.9494,80.9162,80.9411,4308.1342
2013-08-09 13:10:00,97.37,97.5,97.35,97.5,11078.059288132115,80.9411,81.0492,80.9245,81.0492,11078.0593
2013-08-09 13:15:00,97.5,97.54,97.49,97.52,9949.738434711251,81.0492,81.0825,81.0409,81.0658,9949.7384
2013-08-09 13:20:00,97.54,97.58,97.49,97.52,10770.335419017334,81.0825,81.1157,81.0409,81.0658,10770.3354
2013-08-09 13:25:00,97.52,97.53,97.49,97.51,1948.9178377269463,81.0658,81.0741,81.0409,81.0575,1948.9178
2013-08-09 13:30:00,97.51,97.53,97.5,97.53,1846.343214688686,81.0575,81.0741,81.0492,81.0741,1846.3432
2013-08-09 13:35:00,97.49,97.54,97.49,97.52,3282.3879372243305,81.0409,81.0825,81.0409,81.0658,3282.3879
2013-08-09 13:40:00,97.49,97.57,97.48,97.49,9129.14145040517,81.0409,81.1074,81.0326,81.0409,9129.1415
2013-08-09 13:45:00,97.53,97.57,97.49,97.49,12308.95476459124,81.0741,81.1074,81.0409,81.0409,12308.9548
2013-08-09 13:50:00,97.53,97.62,97.52,97.62,9744.58918863473,81.0741,81.149,81.0658,81.149,9744.5892
2013-08-09 13:55:00,97.65,97.68,97.57,97.57,3077.2386911478097,81.1739,81.1988,81.1074,81.1074,3077.2387
2013-08-09 14:00:00,97.6,97.65,97.54,97.59,6564.775874448661,81.1323,81.1739,81.0825,81.124,6564.7759
2013-08-09 14:05:00,97.59,97.59,97.53,97.56,8616.268335213868,81.124,81.124,81.0741,81.0991,8616.2683
2013-08-09 14:10:00,97.56,97.62,97.56,97.58,7282.798235716484,81.0991,81.149,81.0991,81.1157,7282.7982
2013-08-09 14:15:00,97.57,97.64,97.52,97.64,6462.201251410401,81.1074,81.1656,81.0658,81.1656,6462.2013
2013-08-09 14:20:00,97.6,97.65,97.57,97.65,4410.708790645194,81.1323,81.1739,81.1074,81.1739,4410.7088
2013-08-09 14:25:00,97.65,97.7,97.65,97.7,3897.8356754538927,81.1739,81.2155,81.1739,81.2155,3897.8357
2013-08-09 14:30:00,97.7,97.71,97.65,97.65,5128.731151913016,81.2155,81.2238,81.1739,81.1739,5128.7312
2013-08-09 14:35:00,97.64,97.64,97.51,97.51,5026.156528874756,81.1656,81.1656,81.0575,81.0575,5026.1565
2013-08-09 14:40:00,97.54,97.59,97.53,97.57,5128.731151913016,81.0825,81.124,81.0741,81.1074,5128.7312
2013-08-09 14:45:00,97.56,97.65,97.54,97.65,6257.0520053338805,81.0991,81.1739,81.0825,81.1739,6257.052
2013-08-09 14:50:00,97.64,97.72,97.64,97.66,14155.297979279923,81.1656,81.2321,81.1656,81.1822,14155.298
2013-08-09 14:55:00,97.66,97.72,97.64,97.69,8616.268335213868,81.1822,81.2321,81.1656,81.2071,8616.2683
2013-08-09 15:00:00,97.7,97.73,97.68,97.68,6051.902759257359,81.2155,81.2404,81.1988,81.1988,6051.9028
2013-08-09 15:05:00,97.68,97.71,97.65,97.68,7282.798235716484,81.1988,81.2238,81.1739,81.1988,7282.7982
2013-08-09 15:10:00,97.67,97.71,97.67,97.7,4718.432659759975,81.1905,81.2238,81.1905,81.2155,4718.4327
2013-08-09 15:15:00,97.71,97.76,97.7,97.73,5539.029644066058,81.2238,81.2653,81.2155,81.2404,5539.0296
2013-08-09 15:20:00,97.71,97.75,97.66,97.67,14155.297979279923,81.2238,81.257,81.1822,81.1905,14155.298
2013-08-09 15:25:00,97.67,97.7,97.63,97.63,9129.14145040517,81.1905,81.2155,81.1573,81.1573,9129.1415
2013-08-09 15:30:00,97.62,97.65,97.58,97.6,7282.798235716484,81.149,81.1739,81.1157,81.1323,7282.7982
2013-08-09 15:35:00,97.6,97.64,97.56,97.62,9231.71607344343,81.1323,81.1656,81.0991,81.149,9231.7161
2013-08-09 15:40:00,97.61,97.7,97.59,97.63,14360.447225356444,81.1406,81.2155,81.124,81.1573,14360.4472
2013-08-09 15:45:00,97.63,97.69,97.59,97.63,27900.29746640681,81.1573,81.2071,81.124,81.1573,27900.2975
2013-08-09 15:50:00,97.62,97.64,97.47,97.48,43696.7894142989,81.149,81.1656,81.0243,81.0326,43696.7894
2013-08-09 15:55:00,97.49,97.51,97.38,97.43,92419.73535747256,81.0409,81.0575,80.9494,80.991,92419.7354
2013-08-12 09:30:00,97.29,97.35,96.85,97.04,23284.43942968509,80.8746,80.9245,80.5089,80.6668,23284.4394
2013-08-12 09:35:00,97.01,97.3,97.01,97.24,12719.25325674428,80.6419,80.8829,80.6419,80.8331,12719.2533
2013-08-12 09:40:00,97.32,97.42,97.28,97.4,7180.223612678223,80.8996,80.9827,80.8663,80.9661,7180.2236
2013-08-12 09:45:00,97.43,97.56,97.39,97.49,14463.021848394706,80.991,81.0991,80.9578,81.0409,14463.0218
2013-08-12 09:50:00,97.54,97.56,97.44,97.45,11693.507026361678,81.0825,81.0991,80.9993,81.0076,11693.507
2013-08-12 09:55:00,97.46,97.49,97.33,97.36,6359.626628372141,81.016,81.0409,80.9079,80.9328,6359.6266
2013-08-12 10:00:00,97.39,97.52,97.35,97.44,4000.410298492153,80.9578,81.0658,80.9245,80.9993,4000.4103
2013-08-12 10:05:00,97.41,97.52,97.4,97.49,27900.29746640681,80.9744,81.0658,80.9661,81.0409,27900.2975
2013-08-12 10:10:00,97.49,97.5,97.35,97.41,13642.424864088624,81.0409,81.0492,80.9245,80.9744,13642.4249
2013-08-12 10:15:00,97.48,97.49,97.33,97.41,20925.22309980511,81.0326,81.0409,80.9079,80.9744,20925.2231
2013-08-12 10:20:00,97.43,97.44,97.31,97.38,5333.880397989537,80.991,80.9993,80.8913,80.9494,5333.8804
2013-08-12 10:25:00,97.41,97.49,97.41,97.43,14052.723356241666,80.9744,81.0409,80.9744,80.991,14052.7234
2013-08-12 10:30:00,97.44,97.48,97.41,97.42,5333.880397989537,80.9993,81.0326,80.9744,80.9827,5333.8804
2013-08-12 10:35:00,97.45,97.53,97.43,97.43,40004.10298492153,81.0076,81.0741,80.991,80.991,40004.103
2013-08-12 10:40:00,97.43,97.49,97.36,97.44,8616.268335213868,80.991,81.0409,80.9328,80.9993,8616.2683
2013-08-12 10:45:00,97.4,97.44,97.38,97.39,5436.455021027798,80.9661,80.9993,80.9494,80.9578,5436.455
2013-08-12 10:50:00,97.38,97.49,97.38,97.48,5436.455021027798,80.9494,81.0409,80.9494,81.0326,5436.455
2013-08-12 10:55:00,97.46,97.52,97.44,97.45,18463.43214688686,81.016,81.0658,80.9993,81.0076,18463.4321
2013-08-12 11:00:00,97.48,97.5,97.39,97.4,13744.999487126885,81.0326,81.0492,80.9578,80.9661,13744.9995
2013-08-12 11:05:00,97.4,97.41,97.32,97.32,4615.858036721715,80.9661,80.9744,80.8996,80.8996,4615.858
2013-08-12 11:10:00,97.3,97.34,97.28,97.28,5641.604267104318,80.8829,80.9162,80.8663,80.8663,5641.6043
2013-08-12 11:15:00,97.3,97.33,97.3,97.33,11488.357780285158,80.8829,80.9079,80.8829,80.9079,11488.3578
2013-08-12 11:20:00,97.32,97.38,97.31,97.34,4718.432659759975,80.8996,80.9494,80.8913,80.9162,4718.4327
2013-08-12 11:25:00,97.34,97.34,97.3,97.32,6564.775874448661,80.9162,80.9162,80.8829,80.8996,6564.7759
2013-08-12 11:30:00,97.32,97.33,97.29,97.3,4102.984921530413,80.8996,80.9079,80.8746,80.8829,4102.9849
2013-08-12 11:35:00,97.31,97.35,97.3,97.35,3179.8133141860703,80.8913,80.9245,80.8829,80.9245,3179.8133
2013-08-12 11:40:00,97.35,97.4,97.33,97.37,19078.87988511642,80.9245,80.9661,80.9079,80.9411,19078.8799
2013-08-12 11:45:00,97.38,97.38,97.32,97.33,3897.8356754538927,80.9494,80.9494,80.8996,80.9079,3897.8357
2013-08-12 11:50:00,97.3,97.33,97.3,97.33,718.0223612678224,80.8829,80.9079,80.8829,80.9079,718.0224
2013-08-12 11:55:00,97.33,97.43,97.32,97.43,4205.559544568673,80.9079,80.991,80.8996,80.991,4205.5595
2013-08-12 12:00:00,97.45,97.45,97.3,97.3,12719.25325674428,81.0076,81.0076,80.8829,80.8829,12719.2533
2013-08-12 12:05:00,97.31,97.31,97.29,97.31,1333.4700994973844,80.8913,80.8913,80.8746,80.8913,1333.4701
2013-08-12 12:10:00,97.3,97.3,97.24,97.24,5026.156528874756,80.8829,80.8829,80.8331,80.8331,5026.1565
2013-08-12 12:15:00,97.27,97.37,97.27,97.37,1846.343214688686,80.858,80.9411,80.858,80.9411,1846.3432
2013-08-12 12:20:00,97.36,97.39,97.36,97.37,1948.9178377269463,80.9328,80.9578,80.9328,80.9411,1948.9178
2013-08-12 12:25:00,97.36,97.37,97.24,97.24,2051.4924607652065,80.9328,80.9411,80.8331,80.8331,2051.4925
2013-08-12 12:30:00,97.24,97.24,97.18,97.21,3077.2386911478097,80.8331,80.8331,80.7832,80.8081,3077.2387
2013-08-12 12:35:00,97.24,97.3,97.2,97.28,9129.14145040517,80.8331,80.8829,80.7998,80.8663,9129.1415
2013-08-12 12:40:00,97.28,97.38,97.27,97.36,5949.328136219099,80.8663,80.9494,80.858,80.9328,5949.3281
2013-08-12 12:45:00,97.37,97.44,97.36,97.39,4923.581905836496,80.9411,80.9993,80.9328,80.9578,4923.5819
2013-08-12 12:50:00,97.37,97.42,97.35,97.39,2974.6640681095496,80.9411,80.9827,80.9245,80.9578,2974.6641
2013-08-12 12:55:00,97.42,97.49,97.39,97.47,3795.261052415632,80.9827,81.0409,80.9578,81.0243,3795.2611
2013-08-12 13:00:00,97.47,97.5,97.42,97.48,4718.432659759975,81.0243,81.0492,80.9827,81.0326,4718.4327
2013-08-12 13:05:00,97.48,97.49,97.41,97.42,2564.365575956508,81.0326,81.0409,80.9744,80.9827,2564.3656
2013-08-12 13:10:00,97.43,97.49,97.37,97.48,5026.156528874756,80.991,81.0409,80.9411,81.0326,5026.1565
2013-08-12 13:15:00,97.44,97.5,97.42,97.49,5026.156528874756,80.9993,81.0492,80.9827,81.0409,5026.1565
2013-08-12 13:20:00,97.49,97.5,97.47,97.48,4308.134167606934,81.0409,81.0492,81.0243,81.0326,4308.1342
2013-08-12 13:25:00,97.47,97.51,97.44,97.47,2256.6417068417272,81.0243,81.0575,80.9993,81.0243,2256.6417
2013-08-12 13:30:00,97.49,97.49,97.45,97.45,3897.8356754538927,81.0409,81.0409,81.0076,81.0076,3897.8357
2013-08-12 13:35:00,97.48,97.49,97.39,97.39,4923.581905836496,81.0326,81.0409,80.9578,80.9578,4923.5819
2013-08-12 13:40:00,97.4,97.41,97.36,97.37,2256.6417068417272,80.9661,80.9744,80.9328,80.9411,2256.6417
2013-08-12 13:45:00,97.36,97.4,97.33,97.33,2872.089445071289,80.9328,80.9661,80.9079,80.9079,2872.0894
2013-08-12 13:50:00,97.35,97.39,97.32,97.39,5641.604267104318,80.9245,80.9578,80.8996,80.9578,5641.6043
2013-08-12 13:55:00,97.4,97.4,97.37,97.39,4205.559544568673,80.9661,80.9661,80.9411,80.9578,4205.5595
2013-08-12 14:00:00,97.39,97.39,97.35,97.39,3795.261052415632,80.9578,80.9578,80.9245,80.9578,3795.2611
2013-08-12 14:05:00,97.4,97.45,97.4,97.43,2154.067083803467,80.9661,81.0076,80.9661,80.991,2154.0671
2013-08-12 14:10:00,97.46,97.47,97.42,97.44,4102.984921530413,81.016,81.0243,80.9827,80.9993,4102.9849
2013-08-12 14:15:00,97.42,97.45,97.39,97.4,2051.4924607652065,80.9827,81.0076,80.9578,80.9661,2051.4925
2013-08-12 14:20:00,97.41,97.46,97.4,97.45,2769.514822033029,80.9744,81.016,80.9661,81.0076,2769.5148
2013-08-12 14:25:00,97.44,97.45,97.39,97.45,3282.3879372243305,80.9993,81.0076,80.9578,81.0076,3282.3879
2013-08-12 14:30:00,97.44,97.44,97.41,97.42,923.171607344343,80.9993,80.9993,80.9744,80.9827,923.1716
2013-08-12 14:35:00,97.43,97.46,97.4,97.44,4615.858036721715,80.991,81.016,80.9661,80.9993,4615.858
2013-08-12 14:40:00,97.42,97.47,97.42,97.47,1948.9178377269463,80.9827,81.0243,80.9827,81.0243,1948.9178
2013-08-12 14:45:00,97.47,97.5,97.47,97.5,4000.410298492153,81.0243,81.0492,81.0243,81.0492,4000.4103
2013-08-12 14:50:00,97.5,97.5,97.44,97.47,4513.283413683455,81.0492,81.0492,80.9993,81.0243,4513.2834
2013-08-12 14:55:00,97.46,97.48,97.42,97.47,2461.790952918248,81.016,81.0326,80.9827,81.0243,2461.791
2013-08-12 15:00:00,97.48,97.49,97.44,97.48,2564.365575956508,81.0326,81.0409,80.9993,81.0326,2564.3656
2013-08-12 15:05:00,97.48,97.49,97.46,97.46,3692.686429377372,81.0326,81.0409,81.016,81.016,3692.6864
2013-08-12 15:10:00,97.47,97.5,97.47,97.48,8821.417581290389,81.0243,81.0492,81.0243,81.0326,8821.4176
2013-08-12 15:15:00,97.48,97.49,97.45,97.45,2666.9401989947687,81.0326,81.0409,81.0076,81.0076,2666.9402
2013-08-12 15:20:00,97.47,97.49,97.45,97.49,8718.842958252128,81.0243,81.0409,81.0076,81.0409,8718.843
2013-08-12 15:25:00,97.49,97.52,97.46,97.48,13129.551748897322,81.0409,81.0658,81.016,81.0326,13129.5517
2013-08-12 15:30:00,97.48,97.5,97.46,97.47,9539.43994255821,81.0326,81.0492,81.016,81.0243,9539.4399
2013-08-12 15:35:00,97.47,97.49,97.46,97.49,5436.455021027798,81.0243,81.0409,81.016,81.0409,5436.455
2013-08-12 15:40:00,97.49,97.54,97.47,97.53,14668.171094471229,81.0409,81.0825,81.0243,81.0741,14668.1711
2013-08-12 15:45:00,97.52,97.56,97.47,97.48,17335.111293465994,81.0658,81.0991,81.0243,81.0326,17335.1113
2013-08-12 15:50:00,97.47,97.51,97.46,97.48,14975.894963586008,81.0243,81.0575,81.016,81.0326,14975.895
2013-08-12 15:55:00,97.48,97.56,97.47,97.48,69135.29592778746,81.0326,81.0991,81.0243,81.0326,69135.2959
2013-08-13 09:30:00,97.47,97.47,97.2,97.34,14770.745717509488,81.0243,81.0243,80.7998,80.9162,14770.7457
2013-08-13 09:35:00,97.35,97.5,97.33,97.33,7282.798235716484,80.9245,81.0492,80.9079,80.9079,7282.7982
2013-08-13 09:40:00,97.27,97.31,97.14,97.2,4410.708790645194,80.858,80.8913,80.7499,80.7998,4410.7088
2013-08-13 09:45:00,97.21,97.23,97.05,97.12,14565.596471432968,80.8081,80.8248,80.6751,80.7333,14565.5965
2013-08-13 09:50:00,97.09,97.13,97.05,97.13,2051.4924607652065,80.7084,80.7416,80.6751,80.7416,2051.4925
2013-08-13 09:55:00,97.16,97.17,97.08,97.16,4718.432659759975,80.7666,80.7749,80.7001,80.7666,4718.4327
2013-08-13 10:00:00,97.21,97.21,97.01,97.07,5641.604267104318,80.8081,80.8081,80.6419,80.6918,5641.6043
2013-08-13 10:05:00,97.03,97.04,96.89,96.91,5231.305774951277,80.6585,80.6668,80.5421,80.5588,5231.3058
2013-08-13 10:10:00,96.92,96.99,96.91,96.93,2461.790952918248,80.5671,80.6253,80.5588,80.5754,2461.791
2013-08-13 10:15:00,96.96,96.96,96.76,96.82,10565.186172940814,80.6003,80.6003,80.4341,80.4839,10565.1862
2013-08-13 10:20:00,96.82,96.82,96.71,96.73,11078.059288132115,80.4839,80.4839,80.3925,80.4091,11078.0593
2013-08-13 10:25:00,96.75,96.82,96.72,96.79,4000.410298492153,80.4257,80.4839,80.4008,80.459,4000.4103
2013-08-13 10:30:00,96.78,96.8,96.71,96.77,4923.581905836496,80.4507,80.4673,80.3925,80.4424,4923.5819
2013-08-13 10:35:00,96.74,96.81,96.68,96.81,4000.410298492153,80.4174,80.4756,80.3676,80.4756,4000.4103
2013-08-13 10:40:00,96.82,96.82,96.72,96.81,7795.671350907785,80.4839,80.4839,80.4008,80.4756,7795.6714
2013-08-13 10:45:00,96.81,96.82,96.77,96.77,9642.014565596472,80.4756,80.4839,80.4424,80.4424,9642.0146
2013-08-13 10:50:00,96.82,96.83,96.66,96.68,7795.671350907785,80.4839,80.4922,80.3509,80.3676,7795.6714
2013-08-13 10:55:00,96.66,96.76,96.63,96.72,11796.081649399935,80.3509,80.4341,80.326,80.4008,11796.0816
2013-08-13 11:00:00,96.69,96.83,96.69,96.83,3384.962560262591,80.3759,80.4922,80.3759,80.4922,3384.9626
2013-08-13 11:05:00,96.83,96.85,96.75,96.83,4923.581905836496,80.4922,80.5089,80.4257,80.4922,4923.5819
2013-08-13 11:10:00,96.84,96.88,96.82,96.84,6154.47738229562,80.5006,80.5338,80.4839,80.5006,6154.4774
2013-08-13 11:15:00,96.82,96.93,96.79,96.93,8923.992204328648,80.4839,80.5754,80.459,80.5754,8923.9922
2013-08-13 11:20:00,96.95,97.16,96.94,97.16,4718.432659759975,80.592,80.7666,80.5837,80.7666,4718.4327
2013-08-13 11:25:00,97.14,97.14,97.07,97.07,6564.775874448661,80.7499,80.7499,80.6918,80.6918,6564.7759
2013-08-13 11:30:00,97.06,97.16,97.05,97.12,7590.522104831264,80.6834,80.7666,80.6751,80.7333,7590.5221
2013-08-13 11:35:00,97.1,97.12,97.0,97.0,4615.858036721715,80.7167,80.7333,80.6336,80.6336,4615.858
2013-08-13 11:40:00,97.01,97.09,96.99,97.09,3590.111806339112,80.6419,80.7084,80.6253,80.7084,3590.1118
2013-08-13 11:45:00,97.05,97.15,97.05,97.05,2974.6640681095496,80.6751,80.7583,80.6751,80.6751,2974.6641
2013-08-13 11:50:00,97.06,97.17,97.04,97.04,6975.074366601702,80.6834,80.7749,80.6668,80.6668,6975.0744
2013-08-13 11:55:00,97.06,97.07,97.01,97.07,4718.432659759975,80.6834,80.6918,80.6419,80.6918,4718.4327
2013-08-13 12:00:00,97.05,97.1,97.03,97.03,10154.887680787771,80.6751,80.7167,80.6585,80.6585,10154.8877
2013-08-13 12:05:00,97.05,97.1,97.03,97.05,4821.007282798236,80.6751,80.7167,80.6585,80.6751,4821.0073
2013-08-13 12:10:00,97.09,97.18,97.06,97.13,34259.92409477895,80.7084,80.7832,80.6834,80.7416,34259.9241
2013-08-13 12:15:00,97.13,97.22,97.12,97.22,7898.245973946045,80.7416,80.8164,80.7333,80.8164,7898.246
2013-08-13 12:20:00,97.21,97.26,97.21,97.23,2666.9401989947687,80.8081,80.8497,80.8081,80.8248,2666.9402
2013-08-13 12:25:00,97.23,97.25,97.22,97.22,1025.7462303826032,80.8248,80.8414,80.8164,80.8164,1025.7462
2013-08-13 12:30:00,97.25,97.39,97.25,97.32,5128.731151913016,80.8414,80.9578,80.8414,80.8996,5128.7312
2013-08-13 12:35:00,97.33,97.39,97.32,97.39,2564.365575956508,80.9079,80.9578,80.8996,80.9578,2564.3656
2013-08-13 12:40:00,97.39,97.44,97.35,97.35,4513.283413683455,80.9578,80.9993,80.9245,80.9245,4513.2834
2013-08-13 12:45:00,97.4,97.49,97.4,97.49,3692.686429377372,80.9661,81.0409,80.9661,81.0409,3692.6864
2013-08-13 12:50:00,97.49,97.53,97.46,97.5,4102.984921530413,81.0409,81.0741,81.016,81.0492,4102.9849
2013-08-13 12:55:00,97.47,97.51,97.45,97.45,4308.134167606934,81.0243,81.0575,81.0076,81.0076,4308.1342
2013-08-13 13:00:00,97.47,97.5,97.45,97.49,4410.708790645194,81.0243,81.0492,81.0076,81.0409,4410.7088
2013-08-13 13:05:00,97.48,97.51,97.47,97.49,10154.887680787771,81.0326,81.0575,81.0243,81.0409,10154.8877
2013-08-13 13:10:00,97.48,97.5,97.47,97.49,17129.962047389476,81.0326,81.0492,81.0243,81.0409,17129.962
2013-08-13 13:15:00,97.49,97.5,97.43,97.47,7693.096727869524,81.0409,81.0492,80.991,81.0243,7693.0967
2013-08-13 13:20:00,97.46,97.5,97.43,97.43,8718.842958252128,81.016,81.0492,80.991,80.991,8718.843
2013-08-13 13:25:00,97.44,97.49,97.44,97.45,2666.9401989947687,80.9993,81.0409,80.9993,81.0076,2666.9402
2013-08-13 13:30:00,97.48,97.48,97.4,97.4,4821.007282798236,81.0326,81.0326,80.9661,80.9661,4821.0073
2013-08-13 13:35:00,97.39,97.42,97.38,97.38,4821.007282798236,80.9578,80.9827,80.9494,80.9494,4821.0073
2013-08-13 13:40:00,97.4,97.4,97.33,97.34,4205.559544568673,80.9661,80.9661,80.9079,80.9162,4205.5595
2013-08-13 13:45:00,97.35,97.4,97.33,97.38,3692.686429377372,80.9245,80.9661,80.9079,80.9494,3692.6864
2013-08-13 13:50:00,97.39,97.4,97.35,97.4,2666.9401989947687,80.9578,80.9661,80.9245,80.9661,2666.9402
2013-08-13 13:55:00,97.36,97.41,97.33,97.36,3384.962560262591,80.9328,80.9744,80.9079,80.9328,3384.9626
2013-08-13 14:00:00,97.35,97.37,97.34,97.37,2974.6640681095496,80.9245,80.9411,80.9162,80.9411,2974.6641
2013-08-13 14:05:00,97.38,97.46,97.38,97.46,4000.410298492153,80.9494,81.016,80.9494,81.016,4000.4103
2013-08-13 14:10:00,97.45,97.47,97.43,97.45,3179.8133141860703,81.0076,81.0243,80.991,81.0076,3179.8133
2013-08-13 14:15:00,97.47,97.47,97.44,97.47,4410.708790645194,81.0243,81.0243,80.9993,81.0243,4410.7088
2013-08-13 14:20:00,97.44,97.49,97.44,97.47,7385.372858754744,80.9993,81.0409,80.9993,81.0243,7385.3729
2013-08-13 14:25:00,97.47,97.49,97.43,97.45,1948.9178377269463,81.0243,81.0409,80.991,81.0076,1948.9178
2013-08-13 14:30:00,97.46,97.46,97.34,97.34,5641.604267104318,81.016,81.016,80.9162,80.9162,5641.6043
2013-08-13 14:35:00,97.35,97.35,97.27,97.33,6154.47738229562,80.9245,80.9245,80.858,80.9079,6154.4774
2013-08-13 14:40:00,97.33,97.43,97.33,97.41,2974.6640681095496,80.9079,80.991,80.9079,80.9744,2974.6641
2013-08-13 14:45:00,97.42,97.45,97.4,97.45,4102.984921530413,80.9827,81.0076,80.9661,81.0076,4102.9849
2013-08-13 14:50:00,97.43,97.46,97.43,97.43,2359.216329879988,80.991,81.016,80.991,80.991,2359.2163
2013-08-13 14:55:00,97.43,97.44,97.39,97.43,6975.074366601702,80.991,80.9993,80.9578,80.991,6975.0744
2013-08-13 15:00:00,97.43,97.44,97.37,97.38,4923.581905836496,80.991,80.9993,80.9411,80.9494,4923.5819
2013-08-13 15:05:00,97.37,97.38,97.34,97.36,3487.537183300851,80.9411,80.9494,80.9162,80.9328,3487.5372
2013-08-13 15:10:00,97.33,97.42,97.33,97.36,5436.455021027798,80.9079,80.9827,80.9079,80.9328,5436.455
2013-08-13 15:15:00,97.37,97.4,97.31,97.36,6359.626628372141,80.9411,80.9661,80.8913,80.9328,6359.6266
2013-08-13 15:20:00,97.37,97.42,97.37,97.41,3795.261052415632,80.9411,80.9827,80.9411,80.9744,3795.2611
2013-08-13 15:25:00,97.38,97.41,97.36,97.41,3590.111806339112,80.9494,80.9744,80.9328,80.9744,3590.1118
2013-08-13 15:30:00,97.4,97.41,97.34,97.38,6257.0520053338805,80.9661,80.9744,80.9162,80.9494,6257.052
2013-08-13 15:35:00,97.34,97.36,97.3,97.34,7487.947481793004,80.9162,80.9328,80.8829,80.9162,7487.9475
2013-08-13 15:40:00,97.35,97.39,97.31,97.32,6359.626628372141,80.9245,80.9578,80.8913,80.8996,6359.6266
2013-08-13 15:45:00,97.33,97.35,97.3,97.33,8205.969843060826,80.9079,80.9245,80.8829,80.9079,8205.9698
2013-08-13 15:50:00,97.33,97.37,97.3,97.36,11693.507026361678,80.9079,80.9411,80.8829,80.9328,11693.507
2013-08-13 15:55:00,97.37,97.38,97.29,97.34,35695.96881731459,80.9411,80.9494,80.8746,80.9162,35695.9688
2013-08-14 09:30:00,97.16,97.3,96.96,96.96,13026.977125859064,80.7666,80.8829,80.6003,80.6003,13026.9771
2013-08-14 09:35:00,96.99,97.35,96.91,97.35,5641.604267104318,80.6253,80.9245,80.5588,80.9245,5641.6043
2013-08-14 09:40:00,97.28,97.3,97.13,97.3,5846.753513180839,80.8663,80.8829,80.7416,80.8829,5846.7535
2013-08-14 09:45:00,97.32,97.32,97.19,97.32,3795.261052415632,80.8996,80.8996,80.7915,80.8996,3795.2611
2013-08-14 09:50:00,97.36,97.36,97.16,97.16,5231.305774951277,80.9328,80.9328,80.7666,80.7666,5231.3058
2013-08-14 09:55:00,97.23,97.36,97.17,97.3,6359.626628372141,80.8248,80.9328,80.7749,80.8829,6359.6266
2013-08-14 10:00:00,97.29,97.32,97.2,97.22,7487.947481793004,80.8746,80.8996,80.7998,80.8164,7487.9475
2013-08-14 10:05:00,97.17,97.21,97.08,97.12,5436.455021027798,80.7749,80.8081,80.7001,80.7333,5436.455
2013-08-14 10:10:00,97.1,97.12,97.02,97.12,4513.283413683455,80.7167,80.7333,80.6502,80.7333,4513.2834
2013-08-14 10:15:00,97.14,97.14,96.98,97.08,3590.111806339112,80.7499,80.7499,80.6169,80.7001,3590.1118
2013-08-14 10:20:00,97.08,97.09,96.98,97.04,11898.656272438198,80.7001,80.7084,80.6169,80.6668,11898.6563
2013-08-14 10:25:00,97.05,97.09,96.96,96.96,1846.343214688686,80.6751,80.7084,80.6003,80.6003,1846.3432
2013-08-14 10:30:00,96.96,97.02,96.96,96.99,1743.7685916504256,80.6003,80.6502,80.6003,80.6253,1743.7686
2013-08-14 10:35:00,96.96,96.98,96.77,96.83,7077.648989639963,80.6003,80.6169,80.4424,80.4922,7077.649
2013-08-14 10:40:00,96.81,96.87,96.76,96.87,8513.693712175607,80.4756,80.5255,80.4341,80.5255,8513.6937
2013-08-14 10:45:00,96.82,96.85,96.77,96.84,10257.462303826032,80.4839,80.5089,80.4424,80.5006,10257.4623
2013-08-14 10:50:00,96.82,96.91,96.82,96.91,4410.708790645194,80.4839,80.5588,80.4839,80.5588,4410.7088
2013-08-14 10:55:00,96.89,96.98,96.89,96.98,4308.134167606934,80.5421,80.6169,80.5421,80.6169,4308.1342
2013-08-14 11:00:00,96.98,96.98,96.81,96.89,6051.902759257359,80.6169,80.6169,80.4756,80.5421,6051.9028
2013-08-14 11:05:00,96.89,96.9,96.84,96.87,8000.820596984306,80.5421,80.5504,80.5006,80.5255,8000.8206
2013-08-14 11:10:00,96.89,96.89,96.82,96.85,3077.2386911478097,80.5421,80.5421,80.4839,80.5089,3077.2387
2013-08-14 11:15:00,96.85,96.97,96.84,96.95,4102.984921530413,80.5089,80.6086,80.5006,80.592,4102.9849
2013-08-14 11:20:00,96.96,96.99,96.93,96.93,3692.686429377372,80.6003,80.6253,80.5754,80.5754,3692.6864
2013-08-14 11:25:00,96.93,97.04,96.92,97.02,4102.984921530413,80.5754,80.6668,80.5671,80.6502,4102.9849
2013-08-14 11:30:00,97.04,97.17,97.02,97.16,4205.559544568673,80.6668,80.7749,80.6502,80.7666,4205.5595
2013-08-14 11:35:00,97.17,97.21,97.17,97.21,5436.455021027798,80.7749,80.8081,80.7749,80.8081,5436.455
2013-08-14 11:40:00,97.21,97.27,97.13,97.17,4410.708790645194,80.8081,80.858,80.7416,80.7749,4410.7088
2013-08-14 11:45:00,97.16,97.17,97.07,97.09,3487.537183300851,80.7666,80.7749,80.6918,80.7084,3487.5372
2013-08-14 11:50:00,97.09,97.13,97.03,97.03,4205.559544568673,80.7084,80.7416,80.6585,80.6585,4205.5595
2013-08-14 11:55:00,97.02,97.12,97.02,97.04,3384.962560262591,80.6502,80.7333,80.6502,80.6668,3384.9626
2013-08-14 12:00:00,97.09,97.21,97.08,97.2,3795.261052415632,80.7084,80.8081,80.7001,80.7998,3795.2611
2013-08-14 12:05:00,97.22,97.25,97.18,97.22,6462.201251410401,80.8164,80.8414,80.7832,80.8164,6462.2013
2013-08-14 12:10:00,97.2,97.27,97.14,97.25,9847.163811672992,80.7998,80.858,80.7499,80.8414,9847.1638
2013-08-14 12:15:00,97.25,97.28,97.22,97.23,2256.6417068417272,80.8414,80.8663,80.8164,80.8248,2256.6417
2013-08-14 12:20:00,97.25,97.27,97.21,97.21,2256.6417068417272,80.8414,80.858,80.8081,80.8081,2256.6417
2013-08-14 12:25:00,97.2,97.32,97.17,97.32,2974.6640681095496,80.7998,80.8996,80.7749,80.8996,2974.6641
2013-08-14 12:30:00,97.36,97.38,97.28,97.35,3282.3879372243305,80.9328,80.9494,80.8663,80.9245,3282.3879
2013-08-14 12:35:00,97.35,97.35,97.28,97.3,3897.8356754538927,80.9245,80.9245,80.8663,80.8829,3897.8357
2013-08-14 12:40:00,97.3,97.31,97.27,97.3,2974.6640681095496,80.8829,80.8913,80.858,80.8829,2974.6641
2013-08-14 12:45:00,97.3,97.33,97.29,97.33,2359.216329879988,80.8829,80.9079,80.8746,80.9079,2359.2163
2013-08-14 12:50:00,97.31,97.32,97.28,97.29,2461.790952918248,80.8913,80.8996,80.8663,80.8746,2461.791
2013-08-14 12:55:00,97.29,97.29,97.25,97.28,1538.6193455739049,80.8746,80.8746,80.8414,80.8663,1538.6193
2013-08-14 13:00:00,97.28,97.3,97.25,97.29,2872.089445071289,80.8663,80.8829,80.8414,80.8746,2872.0894
2013-08-14 13:05:00,97.28,97.31,97.25,97.3,3692.686429377372,80.8663,80.8913,80.8414,80.8829,3692.6864
2013-08-14 13:10:00,97.3,97.3,97.22,97.23,5026.156528874756,80.8829,80.8829,80.8164,80.8248,5026.1565
2013-08-14 13:15:00,97.24,97.26,97.22,97.26,3692.686429377372,80.8331,80.8497,80.8164,80.8497,3692.6864
2013-08-14 13:20:00,97.26,97.26,97.22,97.24,2564.365575956508,80.8497,80.8497,80.8164,80.8331,2564.3656
2013-08-14 13:25:00,97.23,97.27,97.23,97.26,5333.880397989537,80.8248,80.858,80.8248,80.8497,5333.8804
2013-08-14 13:30:00,97.21,97.22,97.13,97.19,9334.29069648169,80.8081,80.8164,80.7416,80.7915,9334.2907
2013-08-14 13:35:00,97.18,97.31,97.15,97.26,9744.58918863473,80.7832,80.8913,80.7583,80.8497,9744.5892
2013-08-14 13:40:00,97.3,97.31,97.26,97.29,3179.8133141860703,80.8829,80.8913,80.8497,80.8746,3179.8133
2013-08-14 13:45:00,97.23,97.26,97.17,97.25,5231.305774951277,80.8248,80.8497,80.7749,80.8414,5231.3058
2013-08-14 13:50:00,97.27,97.32,97.26,97.3,4308.134167606934,80.858,80.8996,80.8497,80.8829,4308.1342
2013-08-14 13:55:00,97.28,97.3,97.23,97.3,5436.455021027798,80.8663,80.8829,80.8248,80.8829,5436.455
2013-08-14 14:00:00,97.28,97.3,97.26,97.3,5333.880397989537,80.8663,80.8829,80.8497,80.8829,5333.8804
2013-08-14 14:05:00,97.3,97.34,97.26,97.3,8411.119089137346,80.8829,80.9162,80.8497,80.8829,8411.1191
2013-08-14 14:10:00,97.3,97.3,97.28,97.3,9847.163811672992,80.8829,80.8829,80.8663,80.8829,9847.1638
2013-08-14 14:15:00,97.3,97.33,97.27,97.3,8923.992204328648,80.8829,80.9079,80.858,80.8829,8923.9922
2013-08-14 14:20:00,97.27,97.27,97.14,97.19,5744.178890142579,80.858,80.858,80.7499,80.7915,5744.1789
2013-08-14 14:25:00,97.19,97.24,97.17,97.2,16924.812801312954,80.7915,80.8331,80.7749,80.7998,16924.8128
2013-08-14 14:30:00,97.17,97.25,97.15,97.18,7590.522104831264,80.7749,80.8414,80.7583,80.7832,7590.5221
2013-08-14 14:35:00,97.17,97.28,97.16,97.28,5231.305774951277,80.7749,80.8663,80.7666,80.8663,5231.3058
2013-08-14 14:40:00,97.26,97.3,97.2,97.26,6769.925120525182,80.8497,80.8829,80.7998,80.8497,6769.9251
2013-08-14 14:45:00,97.28,97.29,97.2,97.23,9334.29069648169,80.8663,80.8746,80.7998,80.8248,9334.2907
2013-08-14 14:50:00,97.23,97.24,97.17,97.21,8821.417581290389,80.8248,80.8331,80.7749,80.8081,8821.4176
2013-08-14 14:55:00,97.21,97.28,97.21,97.21,8616.268335213868,80.8081,80.8663,80.8081,80.8081,8616.2683
2013-08-14 15:00:00,97.21,97.22,97.15,97.15,7795.671350907785,80.8081,80.8164,80.7583,80.7583,7795.6714
2013-08-14 15:05:00,97.14,97.19,97.14,97.17,10257.462303826032,80.7499,80.7915,80.7499,80.7749,10257.4623
2013-08-14 15:10:00,97.18,97.19,97.16,97.19,12103.80551851472,80.7832,80.7915,80.7666,80.7915,12103.8055
2013-08-14 15:15:00,97.19,97.26,97.15,97.17,14565.596471432968,80.7915,80.8497,80.7583,80.7749,14565.5965
2013-08-14 15:20:00,97.15,97.21,97.15,97.15,8000.820596984306,80.7583,80.8081,80.7583,80.7583,8000.8206
2013-08-14 15:25:00,97.14,97.23,97.14,97.19,10154.887680787771,80.7499,80.8248,80.7499,80.7915,10154.8877
2013-08-14 15:30:00,97.21,97.21,97.06,97.07,16822.238178274692,80.8081,80.8081,80.6834,80.6918,16822.2382
2013-08-14 15:35:00,97.06,97.18,97.06,97.14,14360.447225356444,80.6834,80.7832,80.6834,80.7499,14360.4472
2013-08-14 15:40:00,97.13,97.13,97.05,97.06,13232.126371935585,80.7416,80.7416,80.6751,80.6834,13232.1264
2013-08-14 15:45:00,97.05,97.08,97.02,97.03,17847.984408657296,80.6751,80.7001,80.6502,80.6585,17847.9844
2013-08-14 15:50:00,97.04,97.1,97.04,97.07,8718.842958252128,80.6668,80.7167,80.6668,80.6918,8718.843
2013-08-14 15:55:00,97.06,97.08,97.03,97.04,37337.16278592676,80.6834,80.7001,80.6585,80.6668,37337.1628
2013-08-15 09:30:00,96.72,96.72,96.48,96.48,13026.977125859064,80.4008,80.4008,80.2013,80.2013,13026.9771
2013-08-15 09:35:00,96.49,96.69,96.44,96.44,6154.47738229562,80.2096,80.3759,80.1681,80.1681,6154.4774
2013-08-15 09:40:00,96.41,96.49,96.28,96.42,5436.455021027798,80.1431,80.2096,80.035,80.1514,5436.455
2013-08-15 09:45:00,96.45,96.45,96.23,96.23,8821.417581290389,80.1764,80.1764,79.9935,79.9935,8821.4176
2013-08-15 09:50:00,96.15,96.2,96.07,96.09,3384.962560262591,79.927,79.9685,79.8605,79.8771,3384.9626
2013-08-15 09:55:00,96.06,96.08,95.84,95.85,4513.283413683455,79.8522,79.8688,79.6693,79.6776,4513.2834
2013-08-15 10:00:00,95.9,96.01,95.79,95.81,17129.962047389476,79.7192,79.8106,79.6277,79.6443,17129.962
2013-08-15 10:05:00,95.84,95.84,95.58,95.66,9539.43994255821,79.6693,79.6693,79.4532,79.5197,9539.4399
2013-08-15 10:10:00,95.61,95.77,95.59,95.73,10462.611549902556,79.4781,79.6111,79.4615,79.5778,10462.6115
2013-08-15 10:15:00,95.76,95.77,95.59,95.59,14873.320340547749,79.6028,79.6111,79.4615,79.4615,14873.3203
2013-08-15 10:20:00,95.6,95.62,95.5,95.59,12514.10401066776,79.4698,79.4864,79.3867,79.4615,12514.104
2013-08-15 10:25:00,95.59,95.6,95.47,95.5,8718.842958252128,79.4615,79.4698,79.3617,79.3867,8718.843
2013-08-15 10:30:00,95.54,95.57,95.41,95.53,9231.71607344343,79.4199,79.4448,79.3118,79.4116,9231.7161
2013-08-15 10:35:00,95.54,95.62,95.5,95.56,46979.177351523234,79.4199,79.4864,79.3867,79.4365,46979.1774
2013-08-15 10:40:00,95.54,95.59,95.48,95.57,15899.06657093035,79.4199,79.4615,79.37,79.4448,15899.0666
2013-08-15 10:45:00,95.58,95.59,95.43,95.51,9129.14145040517,79.4532,79.4615,79.3285,79.395,9129.1415
2013-08-15 10:50:00,95.49,95.61,95.47,95.61,30259.5137962868,79.3783,79.4781,79.3617,79.4781,30259.5138
2013-08-15 10:55:00,95.61,95.65,95.55,95.64,13642.424864088624,79.4781,79.5113,79.4282,79.503,13642.4249
2013-08-15 11:00:00,95.67,95.72,95.66,95.72,6975.074366601702,79.528,79.5695,79.5197,79.5695,6975.0744
2013-08-15 11:05:00,95.74,95.74,95.66,95.72,6769.925120525182,79.5862,79.5862,79.5197,79.5695,6769.9251
2013-08-15 11:10:00,95.74,95.74,95.69,95.69,4615.858036721715,79.5862,79.5862,79.5446,79.5446,4615.858
2013-08-15 11:15:00,95.66,95.7,95.65,95.7,1538.6193455739049,79.5197,79.5529,79.5113,79.5529,1538.6193
2013-08-15 11:20:00,95.72,95.85,95.69,95.77,51595.03538824495,79.5695,79.6776,79.5446,79.6111,51595.0354
2013-08-15 11:25:00,95.79,95.86,95.76,95.86,6872.499743563442,79.6277,79.6859,79.6028,79.6859,6872.4997
2013-08-15 11:30:00,95.85,95.94,95.83,95.83,7077.648989639963,79.6776,79.7524,79.661,79.661,7077.649
2013-08-15 11:35:00,95.86,95.95,95.86,95.9,3795.261052415632,79.6859,79.7607,79.6859,79.7192,3795.2611
2013-08-15 11:40:00,95.89,95.97,95.89,95.92,3282.3879372243305,79.7109,79.7774,79.7109,79.7358,3282.3879
2013-08-15 11:45:00,95.97,96.01,95.96,96.01,3384.962560262591,79.7774,79.8106,79.769,79.8106,3384.9626
2013-08-15 11:50:00,96.03,96.06,95.87,95.91,7693.096727869524,79.8272,79.8522,79.6942,79.7275,7693.0967
2013-08-15 11:55:00,95.92,95.99,95.84,95.84,13539.850241050364,79.7358,79.794,79.6693,79.6693,13539.8502
2013-08-15 12:00:00,95.84,95.87,95.83,95.84,2666.9401989947687,79.6693,79.6942,79.661,79.6693,2666.9402
2013-08-15 12:05:00,95.83,95.92,95.81,95.92,3795.261052415632,79.661,79.7358,79.6443,79.7358,3795.2611
2013-08-15 12:10:00,95.95,96.02,95.94,95.95,4410.708790645194,79.7607,79.8189,79.7524,79.7607,4410.7088
2013-08-15 12:15:00,95.94,95.99,95.92,95.99,4410.708790645194,79.7524,79.794,79.7358,79.794,4410.7088
2013-08-15 12:20:00,96.02,96.07,96.01,96.05,2872.089445071289,79.8189,79.8605,79.8106,79.8439,2872.0894
2013-08-15 12:25:00,96.05,96.05,95.97,95.97,3897.8356754538927,79.8439,79.8439,79.7774,79.7774,3897.8357
2013-08-15 12:30:00,95.97,96.03,95.95,95.97,4718.432659759975,79.7774,79.8272,79.7607,79.7774,4718.4327
2013-08-15 12:35:00,95.95,95.95,95.86,95.93,5026.156528874756,79.7607,79.7607,79.6859,79.7441,5026.1565
2013-08-15 12:40:00,95.93,95.99,95.89,95.99,3897.8356754538927,79.7441,79.794,79.7109,79.794,3897.8357
2013-08-15 12:45:00,95.98,96.03,95.95,95.95,4410.708790645194,79.7857,79.8272,79.7607,79.7607,4410.7088
2013-08-15 12:50:00,95.95,96.02,95.95,95.97,4821.007282798236,79.7607,79.8189,79.7607,79.7774,4821.0073
2013-08-15 12:55:00,95.95,95.96,95.89,95.89,2359.216329879988,79.7607,79.769,79.7109,79.7109,2359.2163
2013-08-15 13:00:00,95.86,95.9,95.81,95.83,6769.925120525182,79.6859,79.7192,79.6443,79.661,6769.9251
2013-08-15 13:05:00,95.79,95.79,95.74,95.79,3897.8356754538927,79.6277,79.6277,79.5862,79.6277,3897.8357
2013-08-15 13:10:00,95.79,95.8,95.61,95.69,8103.395220022566,79.6277,79.636,79.4781,79.5446,8103.3952
2013-08-15 13:15:00,95.67,95.74,95.62,95.67,5949.328136219099,79.528,79.5862,79.4864,79.528,5949.3281
2013-08-15 13:20:00,95.69,95.69,95.59,95.59,6462.201251410401,79.5446,79.5446,79.4615,79.4615,6462.2013
2013-08-15 13:25:00,95.65,95.65,95.57,95.57,4821.007282798236,79.5113,79.5113,79.4448,79.4448,4821.0073
2013-08-15 13:30:00,95.56,95.62,95.54,95.62,6257.0520053338805,79.4365,79.4864,79.4199,79.4864,6257.052
2013-08-15 13:35:00,95.65,95.66,95.56,95.56,6359.626628372141,79.5113,79.5197,79.4365,79.4365,6359.6266
2013-08-15 13:40:00,95.56,95.6,95.54,95.6,4308.134167606934,79.4365,79.4698,79.4199,79.4698,4308.1342
2013-08-15 13:45:00,95.62,95.68,95.62,95.64,3692.686429377372,79.4864,79.5363,79.4864,79.503,3692.6864
2013-08-15 13:50:00,95.63,95.64,95.59,95.59,2256.6417068417272,79.4947,79.503,79.4615,79.4615,2256.6417
2013-08-15 13:55:00,95.58,95.61,95.58,95.61,5539.029644066058,79.4532,79.4781,79.4532,79.4781,5539.0296
2013-08-15 14:00:00,95.62,95.64,95.58,95.6,8718.842958252128,79.4864,79.503,79.4532,79.4698,8718.843
2013-08-15 14:05:00,95.61,95.66,95.58,95.61,5641.604267104318,79.4781,79.5197,79.4532,79.4781,5641.6043
2013-08-15 14:10:00,95.59,95.59,95.42,95.42,5846.753513180839,79.4615,79.4615,79.3202,79.3202,5846.7535
2013-08-15 14:15:00,95.43,95.48,95.41,95.44,4615.858036721715,79.3285,79.37,79.3118,79.3368,4615.858
2013-08-15 14:20:00,95.43,95.57,95.43,95.54,4718.432659759975,79.3285,79.4448,79.3285,79.4199,4718.4327
2013-08-15 14:25:00,95.53,95.65,95.53,95.57,7693.096727869524,79.4116,79.5113,79.4116,79.4448,7693.0967
2013-08-15 14:30:00,95.57,95.66,95.56,95.65,4718.432659759975,79.4448,79.5197,79.4365,79.5113,4718.4327
2013-08-15 14:35:00,95.66,95.69,95.57,95.57,4821.007282798236,79.5197,79.5446,79.4448,79.4448,4821.0073
2013-08-15 14:40:00,95.58,95.71,95.58,95.71,3487.537183300851,79.4532,79.5612,79.4532,79.5612,3487.5372
2013-08-15 14:45:00,95.7,95.72,95.55,95.59,6154.47738229562,79.5529,79.5695,79.4282,79.4615,6154.4774
2013-08-15 14:50:00,95.58,95.59,95.47,95.55,5949.328136219099,79.4532,79.4615,79.3617,79.4282,5949.3281
2013-08-15 14:55:00,95.53,95.53,95.46,95.46,4102.984921530413,79.4116,79.4116,79.3534,79.3534,4102.9849
2013-08-15 15:00:00,95.46,95.48,95.41,95.44,8308.544466099087,79.3534,79.37,79.3118,79.3368,8308.5445
2013-08-15 15:05:00,95.41,95.49,95.41,95.46,7693.096727869524,79.3118,79.3783,79.3118,79.3534,7693.0967
2013-08-15 15:10:00,95.43,95.45,95.34,95.35,12001.23089547646,79.3285,79.3451,79.2537,79.262,12001.2309
2013-08-15 15:15:00,95.35,95.36,95.3,95.33,8103.395220022566,79.262,79.2703,79.2204,79.2453,8103.3952
2013-08-15 15:20:00,95.32,95.37,95.32,95.37,6462.201251410401,79.237,79.2786,79.237,79.2786,6462.2013
2013-08-15 15:25:00,95.38,95.41,95.35,95.39,14463.021848394706,79.2869,79.3118,79.262,79.2952,14463.0218
2013-08-15 15:30:00,95.41,95.45,95.36,95.36,10770.335419017334,79.3118,79.3451,79.2703,79.2703,10770.3354
2013-08-15 15:35:00,95.38,95.44,95.37,95.37,12206.38014155298,79.2869,79.3368,79.2786,79.2786,12206.3801
2013-08-15 15:40:00,95.37,95.43,95.36,95.43,12514.10401066776,79.2786,79.3285,79.2703,79.3285,12514.104
2013-08-15 15:45:00,95.42,95.53,95.42,95.43,18976.30526207816,79.3202,79.4116,79.3202,79.3285,18976.3053
2013-08-15 15:50:00,95.43,95.46,95.38,95.4,23489.588675761617,79.3285,79.3534,79.2869,79.3035,23489.5887
2013-08-15 15:55:00,95.41,95.45,95.35,95.38,44414.811775566726,79.3118,79.3451,79.262,79.2869,44414.8118
2013-08-16 09:30:00,94.99,95.06,94.89,95.06,82162.27305364652,78.9627,79.0209,78.8796,79.0209,82162.2731
2013-08-16 09:35:00,95.05,95.16,94.92,95.0,19591.753000307723,79.0126,79.104,78.9045,78.971,19591.753
2013-08-16 09:40:00,94.99,95.06,94.85,94.86,3282.3879372243305,78.9627,79.0209,78.8463,78.8546,3282.3879
2013-08-16 09:45:00,94.82,94.9,94.73,94.84,2769.514822033029,78.8214,78.8879,78.7466,78.838,2769.5148
2013-08-16 09:50:00,94.86,94.89,94.73,94.81,4513.283413683455,78.8546,78.8796,78.7466,78.8131,4513.2834
2013-08-16 09:55:00,94.8,95.01,94.8,94.96,8308.544466099087,78.8048,78.9793,78.8048,78.9378,8308.5445
2013-08-16 10:00:00,94.88,94.97,94.8,94.97,3487.537183300851,78.8713,78.9461,78.8048,78.9461,3487.5372
2013-08-16 10:05:00,94.97,95.06,94.93,95.03,6667.350497486921,78.9461,79.0209,78.9128,78.996,6667.3505
2013-08-16 10:10:00,95.0,95.05,94.96,95.03,16719.663555236435,78.971,79.0126,78.9378,78.996,16719.6636
2013-08-16 10:15:00,95.03,95.11,94.97,95.06,13334.700994973842,78.996,79.0625,78.9461,79.0209,13334.701
2013-08-16 10:20:00,95.02,95.02,94.93,94.98,4821.007282798236,78.9876,78.9876,78.9128,78.9544,4821.0073
2013-08-16 10:25:00,94.96,95.06,94.93,95.06,4000.410298492153,78.9378,79.0209,78.9128,79.0209,4000.4103
2013-08-16 10:30:00,95.05,95.06,94.98,94.98,2769.514822033029,79.0126,79.0209,78.9544,78.9544,2769.5148
2013-08-16 10:35:00,94.95,95.11,94.95,95.11,5641.604267104318,78.9295,79.0625,78.9295,79.0625,5641.6043
2013-08-16 10:40:00,95.11,95.12,95.01,95.01,4308.134167606934,79.0625,79.0708,78.9793,78.9793,4308.1342
2013-08-16 10:45:00,95.02,95.03,94.94,95.03,10770.335419017334,78.9876,78.996,78.9211,78.996,10770.3354
2013-08-16 10:50:00,95.02,95.05,95.0,95.05,1333.4700994973844,78.9876,79.0126,78.971,79.0126,1333.4701
2013-08-16 10:55:00,95.05,95.12,95.05,95.08,3384.962560262591,79.0126,79.0708,79.0126,79.0375,3384.9626
2013-08-16 11:00:00,95.11,95.15,95.08,95.12,4718.432659759975,79.0625,79.0957,79.0375,79.0708,4718.4327
2013-08-16 11:05:00,95.11,95.11,95.06,95.09,5744.178890142579,79.0625,79.0625,79.0209,79.0458,5744.1789
2013-08-16 11:10:00,95.08,95.11,95.04,95.09,11796.081649399935,79.0375,79.0625,79.0043,79.0458,11796.0816
2013-08-16 11:15:00,95.13,95.14,95.08,95.08,4000.410298492153,79.0791,79.0874,79.0375,79.0375,4000.4103
2013-08-16 11:20:00,95.07,95.14,95.07,95.14,4513.283413683455,79.0292,79.0874,79.0292,79.0874,4513.2834
2013-08-16 11:25:00,95.1,95.12,95.06,95.09,14360.447225356444,79.0541,79.0708,79.0209,79.0458,14360.4472
2013-08-16 11:30:00,95.09,95.12,95.06,95.07,15796.491947892093,79.0458,79.0708,79.0209,79.0292,15796.4919
2013-08-16 11:35:00,95.07,95.1,95.01,95.09,3282.3879372243305,79.0292,79.0541,78.9793,79.0458,3282.3879
2013-08-16 11:40:00,95.1,95.25,95.1,95.25,2256.6417068417272,79.0541,79.1788,79.0541,79.1788,2256.6417
2013-08-16 11:45:00,95.27,95.3,95.25,95.26,4205.559544568673,79.1955,79.2204,79.1788,79.1871,4205.5595
2013-08-16 11:50:00,95.28,95.28,95.22,95.25,2051.4924607652065,79.2038,79.2038,79.1539,79.1788,2051.4925
2013-08-16 11:55:00,95.25,95.32,95.25,95.32,2154.067083803467,79.1788,79.237,79.1788,79.237,2154.0671
2013-08-16 12:00:00,95.3,95.33,95.22,95.3,4513.283413683455,79.2204,79.2453,79.1539,79.2204,4513.2834
2013-08-16 12:05:00,95.3,95.32,95.29,95.3,1333.4700994973844,79.2204,79.237,79.2121,79.2204,1333.4701
2013-08-16 12:10:00,95.32,95.35,95.29,95.35,1230.895476459124,79.237,79.262,79.2121,79.262,1230.8955
2013-08-16 12:15:00,95.35,95.41,95.35,95.37,3795.261052415632,79.262,79.3118,79.262,79.2786,3795.2611
2013-08-16 12:20:00,95.37,95.37,95.27,95.27,2666.9401989947687,79.2786,79.2786,79.1955,79.1955,2666.9402
2013-08-16 12:25:00,95.26,95.32,95.23,95.26,20309.775361575543,79.1871,79.237,79.1622,79.1871,20309.7754
2013-08-16 12:30:00,95.26,95.34,95.23,95.32,21335.52159195815,79.1871,79.2537,79.1622,79.237,21335.5216
2013-08-16 12:35:00,95.34,95.34,95.26,95.3,3487.537183300851,79.2537,79.2537,79.1871,79.2204,3487.5372
2013-08-16 12:40:00,95.3,95.3,95.24,95.26,1025.7462303826032,79.2204,79.2204,79.1705,79.1871,1025.7462
2013-08-16 12:45:00,95.29,95.31,95.24,95.25,2666.9401989947687,79.2121,79.2287,79.1705,79.1788,2666.9402
2013-08-16 12:50:00,95.23,95.31,95.19,95.31,1948.9178377269463,79.1622,79.2287,79.129,79.2287,1948.9178
2013-08-16 12:55:00,95.28,95.3,95.23,95.27,1948.9178377269463,79.2038,79.2204,79.1622,79.1955,1948.9178
2013-08-16 13:00:00,95.2,95.24,95.09,95.09,3897.8356754538927,79.1373,79.1705,79.0458,79.0458,3897.8357
2013-08-16 13:05:00,95.09,95.09,94.96,94.96,13642.424864088624,79.0458,79.0458,78.9378,78.9378,13642.4249
2013-08-16 13:10:00,94.97,94.99,94.85,94.85,14873.320340547749,78.9461,78.9627,78.8463,78.8463,14873.3203
2013-08-16 13:15:00,94.85,94.91,94.82,94.88,25643.65575956508,78.8463,78.8962,78.8214,78.8713,25643.6558
2013-08-16 13:20:00,94.88,95.05,94.8,95.05,14052.723356241666,78.8713,79.0126,78.8048,79.0126,14052.7234
2013-08-16 13:25:00,95.03,95.06,95.0,95.06,1641.1939686121652,78.996,79.0209,78.971,79.0209,1641.194
2013-08-16 13:30:00,95.04,95.06,95.02,95.06,1025.7462303826032,79.0043,79.0209,78.9876,79.0209,1025.7462
2013-08-16 13:35:00,95.06,95.06,94.96,94.98,4205.559544568673,79.0209,79.0209,78.9378,78.9544,4205.5595
2013-08-16 13:40:00,94.97,95.03,94.94,95.03,3179.8133141860703,78.9461,78.996,78.9211,78.996,3179.8133
2013-08-16 13:45:00,95.03,95.07,94.98,95.03,4821.007282798236,78.996,79.0292,78.9544,78.996,4821.0073
2013-08-16 13:50:00,95.04,95.04,95.01,95.04,4513.283413683455,79.0043,79.0043,78.9793,79.0043,4513.2834
2013-08-16 13:55:00,95.06,95.09,95.04,95.06,2564.365575956508,79.0209,79.0458,79.0043,79.0209,2564.3656
2013-08-16 14:00:00,95.04,95.04,94.98,95.02,1641.1939686121652,79.0043,79.0043,78.9544,78.9876,1641.194
2013-08-16 14:05:00,95.02,95.04,94.95,94.97,3179.8133141860703,78.9876,79.0043,78.9295,78.9461,3179.8133
2013-08-16 14:10:00,94.97,94.97,94.9,94.91,4718.432659759975,78.9461,78.9461,78.8879,78.8962,4718.4327
2013-08-16 14:15:00,94.88,94.88,94.76,94.77,7385.372858754744,78.8713,78.8713,78.7715,78.7798,7385.3729
2013-08-16 14:20:00,94.76,94.78,94.7,94.73,13642.424864088624,78.7715,78.7881,78.7216,78.7466,13642.4249
2013-08-16 14:25:00,94.76,94.78,94.72,94.75,53954.251718124935,78.7715,78.7881,78.7383,78.7632,53954.2517
2013-08-16 14:30:00,94.73,94.77,94.69,94.76,19078.87988511642,78.7466,78.7798,78.7133,78.7715,19078.8799
2013-08-16 14:35:00,94.77,94.78,94.7,94.7,4615.858036721715,78.7798,78.7881,78.7216,78.7216,4615.858
2013-08-16 14:40:00,94.71,94.79,94.71,94.77,5026.156528874756,78.7299,78.7965,78.7299,78.7798,5026.1565
2013-08-16 14:45:00,94.76,94.86,94.76,94.85,4821.007282798236,78.7715,78.8546,78.7715,78.8463,4821.0073
2013-08-16 14:50:00,94.83,94.89,94.82,94.89,3384.962560262591,78.8297,78.8796,78.8214,78.8796,3384.9626
2013-08-16 14:55:00,94.92,94.96,94.89,94.95,12001.23089547646,78.9045,78.9378,78.8796,78.9295,12001.2309
2013-08-16 15:00:00,94.93,94.96,94.85,94.88,8923.992204328648,78.9128,78.9378,78.8463,78.8713,8923.9922
2013-08-16 15:05:00,94.89,94.97,94.87,94.96,6462.201251410401,78.8796,78.9461,78.863,78.9378,6462.2013
2013-08-16 15:10:00,94.95,94.99,94.93,94.94,8616.268335213868,78.9295,78.9627,78.9128,78.9211,8616.2683
2013-08-16 15:15:00,94.95,95.0,94.94,94.96,6359.626628372141,78.9295,78.971,78.9211,78.9378,6359.6266
2013-08-16 15:20:00,94.97,95.02,94.95,95.0,5436.455021027798,78.9461,78.9876,78.9295,78.971,5436.455
2013-08-16 15:25:00,94.99,95.03,94.98,95.01,7487.947481793004,78.9627,78.996,78.9544,78.9793,7487.9475
2013-08-16 15:30:00,95.01,95.11,95.01,95.1,8308.544466099087,78.9793,79.0625,78.9793,79.0541,8308.5445
2013-08-16 15:35:00,95.12,95.19,95.11,95.19,10257.462303826032,79.0708,79.129,79.0625,79.129,10257.4623
2013-08-16 15:40:00,95.16,95.16,95.11,95.16,9949.738434711251,79.104,79.104,79.0625,79.104,9949.7384
2013-08-16 15:45:00,95.14,95.15,95.03,95.03,16206.790440045132,79.0874,79.0957,78.996,78.996,16206.7904
2013-08-16 15:50:00,95.01,95.04,94.94,94.96,14052.723356241666,78.9793,79.0043,78.9211,78.9378,14052.7234
2013-08-16 15:55:00,94.95,94.97,94.87,94.92,49851.26679659452,78.9295,78.9461,78.863,78.9045,49851.2668
2013-08-19 09:30:00,94.68,95.03,94.68,95.03,16104.215817006872,78.705,78.996,78.705,78.996,16104.2158
2013-08-19 09:35:00,95.0,95.14,95.0,95.11,5641.604267104318,78.971,79.0874,78.971,79.0625,5641.6043
2013-08-19 09:40:00,95.14,95.32,95.13,95.19,2154.067083803467,79.0874,79.237,79.0791,79.129,2154.0671
2013-08-19 09:45:00,95.18,95.18,95.11,95.16,1025.7462303826032,79.1206,79.1206,79.0625,79.104,1025.7462
2013-08-19 09:50:00,95.14,95.29,95.09,95.23,5436.455021027798,79.0874,79.2121,79.0458,79.1622,5436.455
2013-08-19 09:55:00,95.29,95.57,95.29,95.55,4102.984921530413,79.2121,79.4448,79.2121,79.4282,4102.9849
2013-08-19 10:00:00,95.51,95.66,95.51,95.55,6154.47738229562,79.395,79.5197,79.395,79.4282,6154.4774
2013-08-19 10:05:00,95.52,95.55,95.39,95.41,2974.6640681095496,79.4033,79.4282,79.2952,79.3118,2974.6641
2013-08-19 10:10:00,95.42,95.5,95.38,95.43,3384.962560262591,79.3202,79.3867,79.2869,79.3285,3384.9626
2013-08-19 10:15:00,95.39,95.45,95.39,95.45,2461.790952918248,79.2952,79.3451,79.2952,79.3451,2461.791
2013-08-19 10:20:00,95.47,95.5,95.35,95.35,4513.283413683455,79.3617,79.3867,79.262,79.262,4513.2834
2013-08-19 10:25:00,95.32,95.38,95.23,95.35,15796.491947892093,79.237,79.2869,79.1622,79.262,15796.4919
2013-08-19 10:30:00,95.3,95.35,95.23,95.35,3897.8356754538927,79.2204,79.262,79.1622,79.262,3897.8357
2013-08-19 10:35:00,95.29,95.37,95.27,95.35,9539.43994255821,79.2121,79.2786,79.1955,79.262,9539.4399
2013-08-19 10:40:00,95.38,95.38,95.27,95.27,3282.3879372243305,79.2869,79.2869,79.1955,79.1955,3282.3879
2013-08-19 10:45:00,95.28,95.31,95.24,95.3,2666.9401989947687,79.2038,79.2287,79.1705,79.2204,2666.9402
2013-08-19 10:50:00,95.29,95.37,95.26,95.37,2256.6417068417272,79.2121,79.2786,79.1871,79.2786,2256.6417
2013-08-19 10:55:00,95.35,95.38,95.21,95.35,37234.588162888496,79.262,79.2869,79.1456,79.262,37234.5882
2013-08-19 11:00:00,95.33,95.34,95.23,95.26,4410.708790645194,79.2453,79.2537,79.1622,79.1871,4410.7088
2013-08-19 11:05:00,95.24,95.27,95.18,95.23,4205.559544568673,79.1705,79.1955,79.1206,79.1622,4205.5595
2013-08-19 11:10:00,95.3,95.35,95.28,95.35,2461.790952918248,79.2204,79.262,79.2038,79.262,2461.791
2013-08-19 11:15:00,95.38,95.39,95.32,95.35,2564.365575956508,79.2869,79.2952,79.237,79.262,2564.3656
2013-08-19 11:20:00,95.31,95.37,95.27,95.34,5539.029644066058,79.2287,79.2786,79.1955,79.2537,5539.0296
2013-08-19 11:25:00,95.31,95.36,95.28,95.35,2769.514822033029,79.2287,79.2703,79.2038,79.262,2769.5148
2013-08-19 11:30:00,95.33,95.41,95.29,95.35,26156.528874756383,79.2453,79.3118,79.2121,79.262,26156.5289
2013-08-19 11:35:00,95.35,95.47,95.35,95.39,14873.320340547749,79.262,79.3617,79.262,79.2952,14873.3203
2013-08-19 11:40:00,95.42,95.45,95.38,95.45,1641.1939686121652,79.3202,79.3451,79.2869,79.3451,1641.194
2013-08-19 11:45:00,95.45,95.46,95.41,95.41,2256.6417068417272,79.3451,79.3534,79.3118,79.3118,2256.6417
2013-08-19 11:50:00,95.39,95.42,95.35,95.4,2769.514822033029,79.2952,79.3202,79.262,79.3035,2769.5148
2013-08-19 11:55:00,95.4,95.48,95.38,95.44,4923.581905836496,79.3035,79.37,79.2869,79.3368,4923.5819
2013-08-19 12:00:00,95.43,95.43,95.35,95.38,2769.514822033029,79.3285,79.3285,79.262,79.2869,2769.5148
2013-08-19 12:05:00,95.4,95.43,95.4,95.43,2564.365575956508,79.3035,79.3285,79.3035,79.3285,2564.3656
2013-08-19 12:10:00,95.38,95.46,95.38,95.46,2154.067083803467,79.2869,79.3534,79.2869,79.3534,2154.0671
2013-08-19 12:15:00,95.47,95.54,95.47,95.54,4923.581905836496,79.3617,79.4199,79.3617,79.4199,4923.5819
2013-08-19 12:20:00,95.52,95.54,95.48,95.51,1538.6193455739049,79.4033,79.4199,79.37,79.395,1538.6193
2013-08-19 12:25:00,95.51,95.52,95.49,95.5,1641.1939686121652,79.395,79.4033,79.3783,79.3867,1641.194
2013-08-19 12:30:00,95.5,95.5,95.43,95.5,3487.537183300851,79.3867,79.3867,79.3285,79.3867,3487.5372
2013-08-19 12:35:00,95.5,95.5,95.44,95.44,1641.1939686121652,79.3867,79.3867,79.3368,79.3368,1641.194
2013-08-19 12:40:00,95.44,95.53,95.44,95.53,1436.0447225356447,79.3368,79.4116,79.3368,79.4116,1436.0447
2013-08-19 12:45:00,95.54,95.56,95.53,95.54,1846.343214688686,79.4199,79.4365,79.4116,79.4199,1846.3432
2013-08-19 12:50:00,95.54,95.54,95.49,95.51,1846.343214688686,79.4199,79.4199,79.3783,79.395,1846.3432
2013-08-19 12:55:00,95.5,95.54,95.5,95.54,2051.4924607652065,79.3867,79.4199,79.3867,79.4199,2051.4925
2013-08-19 13:00:00,95.54,95.57,95.51,95.51,1743.7685916504256,79.4199,79.4448,79.395,79.395,1743.7686
2013-08-19 13:05:00,95.54,95.56,95.48,95.55,2769.514822033029,79.4199,79.4365,79.37,79.4282,2769.5148
2013-08-19 13:10:00,95.52,95.57,95.52,95.57,3077.2386911478097,79.4033,79.4448,79.4033,79.4448,3077.2387
2013-08-19 13:15:00,95.54,95.57,95.46,95.52,3590.111806339112,79.4199,79.4448,79.3534,79.4033,3590.1118
2013-08-19 13:20:00,95.5,95.51,95.46,95.47,5128.731151913016,79.3867,79.395,79.3534,79.3617,5128.7312
2013-08-19 13:25:00,95.51,95.51,95.44,95.46,3384.962560262591,79.395,79.395,79.3368,79.3534,3384.9626
2013-08-19 13:30:00,95.43,95.48,95.37,95.4,5231.305774951277,79.3285,79.37,79.2786,79.3035,5231.3058
2013-08-19 13:35:00,95.4,95.42,95.36,95.42,11078.059288132115,79.3035,79.3202,79.2703,79.3202,11078.0593
2013-08-19 13:40:00,95.43,95.43,95.39,95.41,1538.6193455739049,79.3285,79.3285,79.2952,79.3118,1538.6193
2013-08-19 13:45:00,95.41,95.41,95.36,95.37,4000.410298492153,79.3118,79.3118,79.2703,79.2786,4000.4103
2013-08-19 13:50:00,95.35,95.4,95.35,95.4,2564.365575956508,79.262,79.3035,79.262,79.3035,2564.3656
2013-08-19 13:55:00,95.38,95.4,95.35,95.37,4308.134167606934,79.2869,79.3035,79.262,79.2786,4308.1342
2013-08-19 14:00:00,95.37,95.4,95.37,95.4,2359.216329879988,79.2786,79.3035,79.2786,79.3035,2359.2163
2013-08-19 14:05:00,95.37,95.39,95.35,95.39,1948.9178377269463,79.2786,79.2952,79.262,79.2952,1948.9178
2013-08-19 14:10:00,95.37,95.38,95.35,95.38,1948.9178377269463,79.2786,79.2869,79.262,79.2869,1948.9178
2013-08-19 14:15:00,95.37,95.42,95.37,95.41,3077.2386911478097,79.2786,79.3202,79.2786,79.3118,3077.2387
2013-08-19 14:20:00,95.41,95.42,95.35,95.35,4308.134167606934,79.3118,79.3202,79.262,79.262,4308.1342
2013-08-19 14:25:00,95.35,95.37,95.33,95.37,4308.134167606934,79.262,79.2786,79.2453,79.2786,4308.1342
2013-08-19 14:30:00,95.38,95.38,95.29,95.29,3487.537183300851,79.2869,79.2869,79.2121,79.2121,3487.5372
2013-08-19 14:35:00,95.3,95.37,95.26,95.37,3692.686429377372,79.2204,79.2786,79.1871,79.2786,3692.6864
2013-08-19 14:40:00,95.35,95.35,95.33,95.35,3795.261052415632,79.262,79.262,79.2453,79.262,3795.2611
2013-08-19 14:45:00,95.35,95.38,95.35,95.37,3487.537183300851,79.262,79.2869,79.262,79.2786,3487.5372
2013-08-19 14:50:00,95.38,95.39,95.31,95.31,4308.134167606934,79.2869,79.2952,79.2287,79.2287,4308.1342
2013-08-19 14:55:00,95.33,95.37,95.31,95.36,5026.156528874756,79.2453,79.2786,79.2287,79.2703,5026.1565
2013-08-19 15:00:00,95.35,95.35,95.3,95.31,2872.089445071289,79.262,79.262,79.2204,79.2287,2872.0894
2013-08-19 15:05:00,95.24,95.3,95.24,95.28,3282.3879372243305,79.1705,79.2204,79.1705,79.2038,3282.3879
2013-08-19 15:10:00,95.28,95.28,95.22,95.25,3590.111806339112,79.2038,79.2038,79.1539,79.1788,3590.1118
2013-08-19 15:15:00,95.26,95.38,95.26,95.35,8923.992204328648,79.1871,79.2869,79.1871,79.262,8923.9922
2013-08-19 15:20:00,95.33,95.35,95.29,95.35,2769.514822033029,79.2453,79.262,79.2121,79.262,2769.5148
2013-08-19 15:25:00,95.34,95.4,95.34,95.4,21745.82008411119,79.2537,79.3035,79.2537,79.3035,21745.8201
2013-08-19 15:30:00,95.4,95.41,95.37,95.4,13129.551748897322,79.3035,79.3118,79.2786,79.3035,13129.5517
2013-08-19 15:35:00,95.38,95.39,95.31,95.34,12103.80551851472,79.2869,79.2952,79.2287,79.2537,12103.8055
2013-08-19 15:40:00,95.28,95.38,95.28,95.37,20617.49923069033,79.2038,79.2869,79.2038,79.2786,20617.4992
2013-08-19 15:45:00,95.38,95.38,95.28,95.35,33029.028618319826,79.2869,79.2869,79.2038,79.262,33029.0286
2013-08-19 15:50:00,95.31,95.35,95.23,95.27,14155.297979279923,79.2287,79.262,79.1622,79.1955,14155.298
2013-08-19 15:55:00,95.27,95.35,95.24,95.27,59082.98287003795,79.1955,79.262,79.1705,79.1955,59082.9829
2013-08-20 09:30:00,95.27,95.27,94.99,95.16,14975.894963586008,79.1955,79.1955,78.9627,79.104,14975.895
2013-08-20 09:35:00,95.15,95.28,95.15,95.22,8513.693712175607,79.0957,79.2038,79.0957,79.1539,8513.6937
2013-08-20 09:40:00,95.22,95.23,95.01,95.01,4102.984921530413,79.1539,79.1622,78.9793,78.9793,4102.9849
2013-08-20 09:45:00,94.97,95.26,94.97,95.17,5744.178890142579,78.9461,79.1871,78.9461,79.1123,5744.1789
2013-08-20 09:50:00,95.22,95.24,95.12,95.21,6564.775874448661,79.1539,79.1705,79.0708,79.1456,6564.7759
2013-08-20 09:55:00,95.21,95.27,95.17,95.25,11488.357780285158,79.1456,79.1955,79.1123,79.1788,11488.3578
2013-08-20 10:00:00,95.2,95.35,95.2,95.26,5436.455021027798,79.1373,79.262,79.1373,79.1871,5436.455
2013-08-20 10:05:00,95.26,95.35,95.2,95.31,3282.3879372243305,79.1871,79.262,79.1373,79.2287,3282.3879
2013-08-20 10:10:00,95.35,95.37,95.28,95.3,5026.156528874756,79.262,79.2786,79.2038,79.2204,5026.1565
2013-08-20 10:15:00,95.32,95.39,95.3,95.36,5333.880397989537,79.237,79.2952,79.2204,79.2703,5333.8804
2013-08-20 10:20:00,95.35,95.55,95.35,95.53,6051.902759257359,79.262,79.4282,79.262,79.4116,6051.9028
2013-08-20 10:25:00,95.54,95.61,95.52,95.56,8718.842958252128,79.4199,79.4781,79.4033,79.4365,8718.843
2013-08-20 10:30:00,95.55,95.55,95.49,95.54,12001.23089547646,79.4282,79.4282,79.3783,79.4199,12001.2309
2013-08-20 10:35:00,95.54,95.67,95.54,95.67,6769.925120525182,79.4199,79.528,79.4199,79.528,6769.9251
2013-08-20 10:40:00,95.67,95.67,95.54,95.58,6769.925120525182,79.528,79.528,79.4199,79.4532,6769.9251
2013-08-20 10:45:00,95.59,95.59,95.53,95.54,1948.9178377269463,79.4615,79.4615,79.4116,79.4199,1948.9178
2013-08-20 10:50:00,95.59,95.59,95.53,95.55,2769.514822033029,79.4615,79.4615,79.4116,79.4282,2769.5148
2013-08-20 10:55:00,95.55,95.55,95.52,95.54,5231.305774951277,79.4282,79.4282,79.4033,79.4199,5231.3058
2013-08-20 11:00:00,95.54,95.62,95.54,95.58,5436.455021027798,79.4199,79.4864,79.4199,79.4532,5436.455
2013-08-20 11:05:00,95.57,95.61,95.56,95.57,2769.514822033029,79.4448,79.4781,79.4365,79.4448,2769.5148
2013-08-20 11:10:00,95.59,95.59,95.51,95.56,4000.410298492153,79.4615,79.4615,79.395,79.4365,4000.4103
2013-08-20 11:15:00,95.58,95.58,95.52,95.55,9334.29069648169,79.4532,79.4532,79.4033,79.4282,9334.2907
2013-08-20 11:20:00,95.55,95.57,95.54,95.56,2564.365575956508,79.4282,79.4448,79.4199,79.4365,2564.3656
2013-08-20 11:25:00,95.55,95.55,95.51,95.54,6359.626628372141,79.4282,79.4282,79.395,79.4199,6359.6266
2013-08-20 11:30:00,95.54,95.57,95.48,95.57,7282.798235716484,79.4199,79.4448,79.37,79.4448,7282.7982
2013-08-20 11:35:00,95.56,95.58,95.55,95.57,2666.9401989947687,79.4365,79.4532,79.4282,79.4448,2666.9402
2013-08-20 11:40:00,95.57,95.73,95.57,95.7,5641.604267104318,79.4448,79.5778,79.4448,79.5529,5641.6043
2013-08-20 11:45:00,95.69,95.75,95.67,95.73,5231.305774951277,79.5446,79.5945,79.528,79.5778,5231.3058
2013-08-20 11:50:00,95.71,95.73,95.67,95.67,3077.2386911478097,79.5612,79.5778,79.528,79.528,3077.2387
2013-08-20 11:55:00,95.64,95.66,95.62,95.65,2461.790952918248,79.503,79.5197,79.4864,79.5113,2461.791
2013-08-20 12:00:00,95.63,95.72,95.63,95.69,2769.514822033029,79.4947,79.5695,79.4947,79.5446,2769.5148
2013-08-20 12:05:00,95.72,95.73,95.7,95.72,5026.156528874756,79.5695,79.5778,79.5529,79.5695,5026.1565
2013-08-20 12:10:00,95.69,95.69,95.65,95.68,2974.6640681095496,79.5446,79.5446,79.5113,79.5363,2974.6641
2013-08-20 12:15:00,95.68,95.71,95.65,95.68,5026.156528874756,79.5363,79.5612,79.5113,79.5363,5026.1565
2013-08-20 12:20:00,95.68,95.73,95.68,95.71,3795.261052415632,79.5363,79.5778,79.5363,79.5612,3795.2611
2013-08-20 12:25:00,95.68,95.7,95.67,95.7,2154.067083803467,79.5363,79.5529,79.528,79.5529,2154.0671
2013-08-20 12:30:00,95.7,95.7,95.66,95.68,3590.111806339112,79.5529,79.5529,79.5197,79.5363,3590.1118
2013-08-20 12:35:00,95.66,95.66,95.59,95.59,1948.9178377269463,79.5197,79.5197,79.4615,79.4615,1948.9178
2013-08-20 12:40:00,95.61,95.63,95.56,95.63,6462.201251410401,79.4781,79.4947,79.4365,79.4947,6462.2013
2013-08-20 12:45:00,95.64,95.68,95.63,95.65,1948.9178377269463,79.503,79.5363,79.4947,79.5113,1948.9178
2013-08-20 12:50:00,95.67,95.74,95.67,95.73,4308.134167606934,79.528,79.5862,79.528,79.5778,4308.1342
2013-08-20 12:55:00,95.7,95.75,95.7,95.75,2154.067083803467,79.5529,79.5945,79.5529,79.5945,2154.0671
2013-08-20 13:00:00,95.73,95.8,95.73,95.76,3692.686429377372,79.5778,79.636,79.5778,79.6028,3692.6864
2013-08-20 13:05:00,95.79,95.79,95.73,95.73,3590.111806339112,79.6277,79.6277,79.5778,79.5778,3590.1118
2013-08-20 13:10:00,95.73,95.73,95.69,95.72,3795.261052415632,79.5778,79.5778,79.5446,79.5695,3795.2611
2013-08-20 13:15:00,95.68,95.7,95.64,95.66,6359.626628372141,79.5363,79.5529,79.503,79.5197,6359.6266
2013-08-20 13:20:00,95.64,95.67,95.58,95.6,6154.47738229562,79.503,79.528,79.4532,79.4698,6154.4774
2013-08-20 13:25:00,95.59,95.62,95.59,95.59,8513.693712175607,79.4615,79.4864,79.4615,79.4615,8513.6937
2013-08-20 13:30:00,95.62,95.63,95.59,95.6,5231.305774951277,79.4864,79.4947,79.4615,79.4698,5231.3058
2013-08-20 13:35:00,95.62,95.65,95.59,95.62,4615.858036721715,79.4864,79.5113,79.4615,79.4864,4615.858
2013-08-20 13:40:00,95.61,95.65,95.6,95.65,3179.8133141860703,79.4781,79.5113,79.4698,79.5113,3179.8133
2013-08-20 13:45:00,95.63,95.63,95.59,95.6,4102.984921530413,79.4947,79.4947,79.4615,79.4698,4102.9849
2013-08-20 13:50:00,95.61,95.62,95.59,95.6,5026.156528874756,79.4781,79.4864,79.4615,79.4698,5026.1565
2013-08-20 13:55:00,95.61,95.62,95.59,95.59,4102.984921530413,79.4781,79.4864,79.4615,79.4615,4102.9849
2013-08-20 14:00:00,95.6,95.62,95.59,95.59,5231.305774951277,79.4698,79.4864,79.4615,79.4615,5231.3058
2013-08-20 14:05:00,95.59,95.61,95.52,95.52,7487.947481793004,79.4615,79.4781,79.4033,79.4033,7487.9475
2013-08-20 14:10:00,95.54,95.55,95.51,95.55,3795.261052415632,79.4199,79.4282,79.395,79.4282,3795.2611
2013-08-20 14:15:00,95.55,95.59,95.51,95.53,7693.096727869524,79.4282,79.4615,79.395,79.4116,7693.0967
2013-08-20 14:20:00,95.51,95.52,95.47,95.52,4718.432659759975,79.395,79.4033,79.3617,79.4033,4718.4327
2013-08-20 14:25:00,95.52,95.61,95.51,95.58,6667.350497486921,79.4033,79.4781,79.395,79.4532,6667.3505
2013-08-20 14:30:00,95.57,95.63,95.56,95.6,5231.305774951277,79.4448,79.4947,79.4365,79.4698,5231.3058
2013-08-20 14:35:00,95.59,95.6,95.53,95.56,9129.14145040517,79.4615,79.4698,79.4116,79.4365,9129.1415
2013-08-20 14:40:00,95.57,95.61,95.57,95.6,6975.074366601702,79.4448,79.4781,79.4448,79.4698,6975.0744
2013-08-20 14:45:00,95.58,95.61,95.55,95.61,3692.686429377372,79.4532,79.4781,79.4282,79.4781,3692.6864
2013-08-20 14:50:00,95.61,95.67,95.61,95.64,7385.372858754744,79.4781,79.528,79.4781,79.503,7385.3729
2013-08-20 14:55:00,95.63,95.64,95.56,95.58,4821.007282798236,79.4947,79.503,79.4365,79.4532,4821.0073
2013-08-20 15:00:00,95.58,95.63,95.58,95.63,4513.283413683455,79.4532,79.4947,79.4532,79.4947,4513.2834
2013-08-20 15:05:00,95.64,95.69,95.64,95.68,7077.648989639963,79.503,79.5446,79.503,79.5363,7077.649
2013-08-20 15:10:00,95.67,95.73,95.67,95.72,6154.47738229562,79.528,79.5778,79.528,79.5695,6154.4774
2013-08-20 15:15:00,95.73,95.81,95.73,95.81,8308.544466099087,79.5778,79.6443,79.5778,79.6443,8308.5445
2013-08-20 15:20:00,95.8,95.81,95.74,95.78,10462.611549902556,79.636,79.6443,79.5862,79.6194,10462.6115
2013-08-20 15:25:00,95.77,95.86,95.76,95.86,10975.484665093856,79.6111,79.6859,79.6028,79.6859,10975.4847
2013-08-20 15:30:00,95.86,95.9,95.77,95.81,17027.387424351215,79.6859,79.7192,79.6111,79.6443,17027.3874
2013-08-20 15:35:00,95.78,95.81,95.74,95.77,10975.484665093856,79.6194,79.6443,79.5862,79.6111,10975.4847
2013-08-20 15:40:00,95.75,95.81,95.73,95.76,24310.1856600677,79.5945,79.6443,79.5778,79.6028,24310.1857
2013-08-20 15:45:00,95.75,95.8,95.7,95.76,33952.20022566417,79.5945,79.636,79.5529,79.6028,33952.2002
2013-08-20 15:50:00,95.76,95.77,95.71,95.72,16206.790440045132,79.6028,79.6111,79.5612,79.5695,16206.7904
2013-08-20 15:55:00,95.71,95.76,95.62,95.72,93240.33234177865,79.5612,79.6028,79.4864,79.5695,93240.3323
2013-08-21 09:30:00,95.4,95.63,95.37,95.51,14873.320340547749,79.3035,79.4947,79.2786,79.395,14873.3203
2013-08-21 09:35:00,95.54,95.86,95.39,95.86,11488.357780285158,79.4199,79.6859,79.2952,79.6859,11488.3578
2013-08-21 09:40:00,95.75,95.84,95.65,95.84,5026.156528874756,79.5945,79.6693,79.5113,79.6693,5026.1565
2013-08-21 09:45:00,95.73,95.85,95.69,95.72,6769.925120525182,79.5778,79.6776,79.5446,79.5695,6769.9251
2013-08-21 09:50:00,95.77,95.81,95.66,95.78,8000.820596984306,79.6111,79.6443,79.5197,79.6194,8000.8206
2013-08-21 09:55:00,95.79,95.81,95.7,95.77,6769.925120525182,79.6277,79.6443,79.5529,79.6111,6769.9251
2013-08-21 10:00:00,95.79,95.84,95.73,95.77,11283.208534208636,79.6277,79.6693,79.5778,79.6111,11283.2085
2013-08-21 10:05:00,95.77,95.82,95.72,95.72,7077.648989639963,79.6111,79.6527,79.5695,79.5695,7077.649
2013-08-21 10:10:00,95.71,95.78,95.7,95.74,20207.200738537285,79.5612,79.6194,79.5529,79.5862,20207.2007
2013-08-21 10:15:00,95.71,95.74,95.53,95.69,14770.745717509488,79.5612,79.5862,79.4116,79.5446,14770.7457
2013-08-21 10:20:00,95.69,95.73,95.64,95.7,5026.156528874756,79.5446,79.5778,79.503,79.5529,5026.1565
2013-08-21 10:25:00,95.67,95.74,95.61,95.69,8718.842958252128,79.528,79.5862,79.4781,79.5446,8718.843
2013-08-21 10:30:00,95.67,95.7,95.63,95.68,3692.686429377372,79.528,79.5529,79.4947,79.5363,3692.6864
2013-08-21 10:35:00,95.66,95.73,95.63,95.69,9436.86531951995,79.5197,79.5778,79.4947,79.5446,9436.8653
2013-08-21 10:40:00,95.7,95.77,95.69,95.71,5026.156528874756,79.5529,79.6111,79.5446,79.5612,5026.1565
2013-08-21 10:45:00,95.7,95.73,95.65,95.73,7385.372858754744,79.5529,79.5778,79.5113,79.5778,7385.3729
2013-08-21 10:50:00,95.71,95.77,95.7,95.74,3795.261052415632,79.5612,79.6111,79.5529,79.5862,3795.2611
2013-08-21 10:55:00,95.71,95.71,95.64,95.69,6667.350497486921,79.5612,79.5612,79.503,79.5446,6667.3505
2013-08-21 11:00:00,95.69,95.71,95.63,95.7,6667.350497486921,79.5446,79.5612,79.4947,79.5529,6667.3505
2013-08-21 11:05:00,95.7,95.72,95.67,95.67,5949.328136219099,79.5529,79.5695,79.528,79.528,5949.3281
2013-08-21 11:10:00,95.66,95.66,95.55,95.58,5026.156528874756,79.5197,79.5197,79.4282,79.4532,5026.1565
2013-08-21 11:15:00,95.55,95.56,95.47,95.5,9847.163811672992,79.4282,79.4365,79.3617,79.3867,9847.1638
2013-08-21 11:20:00,95.48,95.52,95.45,95.5,9231.71607344343,79.37,79.4033,79.3451,79.3867,9231.7161
2013-08-21 11:25:00,95.5,95.53,95.47,95.48,5744.178890142579,79.3867,79.4116,79.3617,79.37,5744.1789
2013-08-21 11:30:00,95.48,95.52,95.43,95.47,9129.14145040517,79.37,79.4033,79.3285,79.3617,9129.1415
2013-08-21 11:35:00,95.5,95.5,95.42,95.45,5026.156528874756,79.3867,79.3867,79.3202,79.3451,5026.1565
2013-08-21 11:40:00,95.42,95.48,95.4,95.48,5949.328136219099,79.3202,79.37,79.3035,79.37,5949.3281
2013-08-21 11:45:00,95.44,95.45,95.35,95.36,8000.820596984306,79.3368,79.3451,79.262,79.2703,8000.8206
2013-08-21 11:50:00,95.35,95.4,95.35,95.37,6872.499743563442,79.262,79.3035,79.262,79.2786,6872.4997
2013-08-21 11:55:00,95.38,95.51,95.37,95.51,5026.156528874756,79.2869,79.395,79.2786,79.395,5026.1565
2013-08-21 12:00:00,95.51,95.54,95.5,95.54,4513.283413683455,79.395,79.4199,79.3867,79.4199,4513.2834
2013-08-21 12:05:00,95.54,95.61,95.54,95.61,4410.708790645194,79.4199,79.4781,79.4199,79.4781,4410.7088
2013-08-21 12:10:00,95.61,95.65,95.61,95.65,4102.984921530413,79.4781,79.5113,79.4781,79.5113,4102.9849
2013-08-21 12:15:00,95.65,95.73,95.65,95.71,3384.962560262591,79.5113,79.5778,79.5113,79.5612,3384.9626
2013-08-21 12:20:00,95.71,95.72,95.67,95.68,4410.708790645194,79.5612,79.5695,79.528,79.5363,4410.7088
2013-08-21 12:25:00,95.69,95.74,95.67,95.74,3692.686429377372,79.5446,79.5862,79.528,79.5862,3692.6864
2013-08-21 12:30:00,95.73,95.73,95.65,95.73,5231.305774951277,79.5778,79.5778,79.5113,79.5778,5231.3058
2013-08-21 12:35:00,95.72,95.74,95.7,95.74,2359.216329879988,79.5695,79.5862,79.5529,79.5862,2359.2163
2013-08-21 12:40:00,95.74,95.8,95.74,95.8,5128.731151913016,79.5862,79.636,79.5862,79.636,5128.7312
2013-08-21 12:45:00,95.81,95.81,95.75,95.78,3077.2386911478097,79.6443,79.6443,79.5945,79.6194,3077.2387
2013-08-21 12:50:00,95.77,95.82,95.77,95.82,4205.559544568673,79.6111,79.6527,79.6111,79.6527,4205.5595
2013-08-21 12:55:00,95.81,95.84,95.8,95.84,6975.074366601702,79.6443,79.6693,79.636,79.6693,6975.0744
2013-08-21 13:00:00,95.81,95.81,95.78,95.79,3692.686429377372,79.6443,79.6443,79.6194,79.6277,3692.6864
2013-08-21 13:05:00,95.79,95.82,95.74,95.77,14463.021848394706,79.6277,79.6527,79.5862,79.6111,14463.0218
2013-08-21 13:10:00,95.76,95.82,95.75,95.81,7487.947481793004,79.6028,79.6527,79.5945,79.6443,7487.9475
2013-08-21 13:15:00,95.83,95.84,95.8,95.84,3590.111806339112,79.661,79.6693,79.636,79.6693,3590.1118
2013-08-21 13:20:00,95.83,95.86,95.82,95.85,4615.858036721715,79.661,79.6859,79.6527,79.6776,4615.858
2013-08-21 13:25:00,95.85,95.91,95.84,95.88,12308.95476459124,79.6776,79.7275,79.6693,79.7025,12308.9548
2013-08-21 13:30:00,95.89,95.89,95.79,95.81,4718.432659759975,79.7109,79.7109,79.6277,79.6443,4718.4327
2013-08-21 13:35:00,95.79,95.83,95.79,95.83,2359.216329879988,79.6277,79.661,79.6277,79.661,2359.2163
2013-08-21 13:40:00,95.83,95.88,95.8,95.86,3179.8133141860703,79.661,79.7025,79.636,79.6859,3179.8133
2013-08-21 13:45:00,95.88,95.92,95.88,95.92,4923.581905836496,79.7025,79.7358,79.7025,79.7358,4923.5819
2013-08-21 13:50:00,95.92,95.92,95.87,95.88,1846.343214688686,79.7358,79.7358,79.6942,79.7025,1846.3432
2013-08-21 13:55:00,95.88,95.88,95.82,95.82,3487.537183300851,79.7025,79.7025,79.6527,79.6527,3487.5372
2013-08-21 14:00:00,95.8,95.8,95.51,95.58,17335.111293465994,79.636,79.636,79.395,79.4532,17335.1113
2013-08-21 14:05:00,95.54,95.54,95.33,95.5,8103.395220022566,79.4199,79.4199,79.2453,79.3867,8103.3952
2013-08-21 14:10:00,95.53,95.72,95.53,95.63,10667.760795979077,79.4116,79.5695,79.4116,79.4947,10667.7608
2013-08-21 14:15:00,95.64,95.77,95.59,95.69,6359.626628372141,79.503,79.6111,79.4615,79.5446,6359.6266
2013-08-21 14:20:00,95.64,95.67,95.52,95.67,22771.5663144938,79.503,79.528,79.4033,79.528,22771.5663
2013-08-21 14:25:00,95.66,95.78,95.66,95.74,6462.201251410401,79.5197,79.6194,79.5197,79.5862,6462.2013
2013-08-21 14:30:00,95.75,96.09,95.75,96.01,15591.34270181557,79.5945,79.8771,79.5945,79.8106,15591.3427
2013-08-21 14:35:00,95.99,96.1,95.98,96.08,6257.0520053338805,79.794,79.8854,79.7857,79.8688,6257.052
2013-08-21 14:40:00,96.09,96.2,96.04,96.19,9642.014565596472,79.8771,79.9685,79.8355,79.9602,9642.0146
2013-08-21 14:45:00,96.2,96.29,96.18,96.25,5949.328136219099,79.9685,80.0434,79.9519,80.0101,5949.3281
2013-08-21 14:50:00,96.27,96.3,96.22,96.29,6872.499743563442,80.0267,80.0517,79.9852,80.0434,6872.4997
2013-08-21 14:55:00,96.27,96.29,96.22,96.22,6667.350497486921,80.0267,80.0434,79.9852,79.9852,6667.3505
2013-08-21 15:00:00,96.26,96.28,96.16,96.2,5744.178890142579,80.0184,80.035,79.9353,79.9685,5744.1789
2013-08-21 15:05:00,96.21,96.26,96.16,96.19,5026.156528874756,79.9769,80.0184,79.9353,79.9602,5026.1565
2013-08-21 15:10:00,96.17,96.31,96.15,96.28,10154.887680787771,79.9436,80.06,79.927,80.035,10154.8877
2013-08-21 15:15:00,96.26,96.27,96.17,96.17,7590.522104831264,80.0184,80.0267,79.9436,79.9436,7590.5221
2013-08-21 15:20:00,96.16,96.21,96.13,96.16,12001.23089547646,79.9353,79.9769,79.9104,79.9353,12001.2309
2013-08-21 15:25:00,96.13,96.2,96.11,96.11,10154.887680787771,79.9104,79.9685,79.8937,79.8937,10154.8877
2013-08-21 15:30:00,96.12,96.18,96.1,96.16,6667.350497486921,79.902,79.9519,79.8854,79.9353,6667.3505
2013-08-21 15:35:00,96.18,96.18,96.03,96.06,13232.126371935585,79.9519,79.9519,79.8272,79.8522,13232.1264
2013-08-21 15:40:00,96.08,96.08,95.99,96.07,24105.036413991176,79.8688,79.8688,79.794,79.8605,24105.0364
2013-08-21 15:45:00,96.06,96.08,95.97,96.02,45850.85649810237,79.8522,79.8688,79.7774,79.8189,45850.8565
2013-08-21 15:50:00,96.01,96.01,95.85,95.86,25130.78264437378,79.8106,79.8106,79.6776,79.6859,25130.7826
2013-08-21 15:55:00,95.83,95.9,95.74,95.76,66570.93035183096,79.661,79.7192,79.5862,79.6028,66570.9304
2013-08-22 09:30:00,95.75,95.79,95.44,95.49,17847.984408657296,79.5945,79.6277,79.3368,79.3783,17847.9844
2013-08-22 09:35:00,95.5,95.7,95.5,95.69,6872.499743563442,79.3867,79.5529,79.3867,79.5446,6872.4997
2013-08-22 09:40:00,95.52,95.69,95.47,95.62,6872.499743563442,79.4033,79.5446,79.3617,79.4864,6872.4997
2013-08-22 09:45:00,95.61,95.62,95.46,95.56,7795.671350907785,79.4781,79.4864,79.3534,79.4365,7795.6714
2013-08-22 09:50:00,95.61,95.77,95.57,95.77,4718.432659759975,79.4781,79.6111,79.4448,79.6111,4718.4327
2013-08-22 09:55:00,95.77,95.81,95.69,95.75,5641.604267104318,79.6111,79.6443,79.5446,79.5945,5641.6043
2013-08-22 10:00:00,95.75,95.82,95.73,95.73,3179.8133141860703,79.5945,79.6527,79.5778,79.5778,3179.8133
2013-08-22 10:05:00,95.72,95.79,95.71,95.72,2872.089445071289,79.5695,79.6277,79.5612,79.5695,2872.0894
2013-08-22 10:10:00,95.74,95.87,95.7,95.87,6975.074366601702,79.5862,79.6942,79.5529,79.6942,6975.0744
2013-08-22 10:15:00,95.88,95.96,95.84,95.86,6359.626628372141,79.7025,79.769,79.6693,79.6859,6359.6266
2013-08-22 10:20:00,95.85,95.96,95.84,95.96,1846.343214688686,79.6776,79.769,79.6693,79.769,1846.3432
2013-08-22 10:25:00,95.93,95.98,95.82,95.89,7077.648989639963,79.7441,79.7857,79.6527,79.7109,7077.649
2013-08-22 10:30:00,95.91,95.99,95.87,95.99,5333.880397989537,79.7275,79.794,79.6942,79.794,5333.8804
2013-08-22 10:35:00,95.98,95.98,95.9,95.94,5333.880397989537,79.7857,79.7857,79.7192,79.7524,5333.8804
2013-08-22 10:40:00,95.93,96.03,95.92,96.03,4308.134167606934,79.7441,79.8272,79.7358,79.8272,4308.1342
2013-08-22 10:45:00,96.01,96.02,95.98,96.01,3384.962560262591,79.8106,79.8189,79.7857,79.8106,3384.9626
2013-08-22 10:50:00,95.99,96.03,95.98,96.02,5436.455021027798,79.794,79.8272,79.7857,79.8189,5436.455
2013-08-22 10:55:00,96.04,96.13,96.01,96.07,29028.61831982768,79.8355,79.9104,79.8106,79.8605,29028.6183
2013-08-22 11:00:00,96.08,96.19,96.07,96.16,19284.029131192943,79.8688,79.9602,79.8605,79.9353,19284.0291
2013-08-22 11:05:00,96.13,96.13,96.1,96.13,5436.455021027798,79.9104,79.9104,79.8854,79.9104,5436.455
2013-08-22 11:10:00,96.14,96.14,96.04,96.07,2359.216329879988,79.9187,79.9187,79.8355,79.8605,2359.2163
2013-08-22 11:15:00,96.09,96.13,96.03,96.05,5846.753513180839,79.8771,79.9104,79.8272,79.8439,5846.7535
2013-08-22 11:20:00,96.03,96.05,95.98,96.05,3795.261052415632,79.8272,79.8439,79.7857,79.8439,3795.2611
2013-08-22 11:25:00,96.0,96.0,95.91,95.92,5744.178890142579,79.8023,79.8023,79.7275,79.7358,5744.1789
2013-08-22 11:30:00,95.96,95.98,95.91,95.95,3795.261052415632,79.769,79.7857,79.7275,79.7607,3795.2611
2013-08-22 11:35:00,95.99,96.0,95.96,95.96,2461.790952918248,79.794,79.8023,79.769,79.769,2461.791
2013-08-22 11:40:00,95.95,95.99,95.94,95.96,5744.178890142579,79.7607,79.794,79.7524,79.769,5744.1789
2013-08-22 11:45:00,95.98,96.05,95.95,96.03,3077.2386911478097,79.7857,79.8439,79.7607,79.8272,3077.2387
2013-08-22 11:50:00,96.06,96.08,96.05,96.06,1743.7685916504256,79.8522,79.8688,79.8439,79.8522,1743.7686
2013-08-22 11:55:00,96.06,96.11,96.04,96.08,2872.089445071289,79.8522,79.8937,79.8355,79.8688,2872.0894
2013-08-22 12:00:00,96.12,96.16,96.12,96.13,2769.514822033029,79.902,79.9353,79.902,79.9104,2769.5148
2013-08-22 12:05:00,96.15,96.21,96.13,96.13,3077.2386911478097,79.927,79.9769,79.9104,79.9104,3077.2387
2013-08-22 12:10:00,96.13,96.3,96.13,96.3,4718.432659759975,79.9104,80.0517,79.9104,80.0517,4718.4327
2013-08-22 12:15:00,96.24,96.25,96.15,96.18,14873.320340547749,80.0018,80.0101,79.927,79.9519,14873.3203
2013-08-22 12:20:00,96.17,96.21,96.13,96.19,8205.969843060826,79.9436,79.9769,79.9104,79.9602,8205.9698
2013-08-22 12:25:00,96.18,96.22,96.13,96.22,16514.514309159913,79.9519,79.9852,79.9104,79.9852,16514.5143
2013-08-22 12:30:00,96.22,96.25,96.2,96.21,23079.290183608573,79.9852,80.0101,79.9685,79.9769,23079.2902
2013-08-22 12:35:00,96.22,96.26,96.21,96.24,2051.4924607652065,79.9852,80.0184,79.9769,80.0018,2051.4925
2013-08-22 12:40:00,96.24,96.24,96.21,96.21,1641.1939686121652,80.0018,80.0018,79.9769,79.9769,1641.194
2013-08-22 12:45:00,96.25,96.29,96.23,96.23,1641.1939686121652,80.0101,80.0434,79.9935,79.9935,1641.194
2013-08-22 12:50:00,96.18,96.2,96.17,96.17,820.5969843060826,79.9519,79.9685,79.9436,79.9436,820.597
2013-08-22 12:55:00,96.17,96.21,96.16,96.19,3487.537183300851,79.9436,79.9769,79.9353,79.9602,3487.5372
2013-08-22 13:00:00,96.22,96.28,96.22,96.27,718.0223612678224,79.9852,80.035,79.9852,80.0267,718.0224
2013-08-22 13:05:00,96.25,96.3,96.25,96.3,1128.3208534208636,80.0101,80.0517,80.0101,80.0517,1128.3209
2013-08-22 13:10:00,96.36,96.36,96.33,96.33,307.723869114781,80.1016,80.1016,80.0766,80.0766,307.7239
2013-08-22 13:15:00,96.31,96.31,96.28,96.29,1025.7462303826032,80.06,80.06,80.035,80.0434,1025.7462
2013-08-22 13:20:00,96.27,96.29,96.25,96.25,615.447738229562,80.0267,80.0434,80.0101,80.0101,615.4477
2013-08-22 13:25:00,96.25,96.3,96.25,96.3,1025.7462303826032,80.0101,80.0517,80.0101,80.0517,1025.7462
2013-08-22 13:30:00,96.3,96.37,96.29,96.32,820.5969843060826,80.0517,80.1099,80.0434,80.0683,820.597
2013-08-22 13:35:00,96.28,96.36,96.28,96.34,1128.3208534208636,80.035,80.1016,80.035,80.0849,1128.3209
2013-08-22 13:40:00,96.34,96.37,96.34,96.37,307.723869114781,80.0849,80.1099,80.0849,80.1099,307.7239
2013-08-22 13:45:00,96.41,96.42,96.4,96.41,1333.4700994973844,80.1431,80.1514,80.1348,80.1431,1333.4701
2013-08-22 13:50:00,96.39,96.45,96.39,96.45,1846.343214688686,80.1265,80.1764,80.1265,80.1764,1846.3432
2013-08-22 13:55:00,96.43,96.44,96.36,96.36,1333.4700994973844,80.1597,80.1681,80.1016,80.1016,1333.4701
2013-08-22 14:00:00,96.37,96.46,96.37,96.46,820.5969843060826,80.1099,80.1847,80.1099,80.1847,820.597
2013-08-22 14:05:00,96.44,96.49,96.37,96.37,2872.089445071289,80.1681,80.2096,80.1099,80.1099,2872.0894
2013-08-22 14:10:00,96.4,96.49,96.4,96.49,923.171607344343,80.1348,80.2096,80.1348,80.2096,923.1716
2013-08-22 14:15:00,96.49,96.49,96.38,96.38,1128.3208534208636,80.2096,80.2096,80.1182,80.1182,1128.3209
2013-08-22 14:20:00,96.38,96.49,96.38,96.49,512.8731151913016,80.1182,80.2096,80.1182,80.2096,512.8731
2013-08-22 14:25:00,96.45,96.52,96.45,96.52,2154.067083803467,80.1764,80.2346,80.1764,80.2346,2154.0671
2013-08-22 14:30:00,96.47,96.66,96.47,96.59,5026.156528874756,80.193,80.3509,80.193,80.2927,5026.1565
2013-08-22 14:35:00,96.58,96.6,96.58,96.6,820.5969843060826,80.2844,80.3011,80.2844,80.3011,820.597
2013-08-22 14:40:00,96.63,96.63,96.48,96.48,1436.0447225356447,80.326,80.326,80.2013,80.2013,1436.0447
2013-08-22 14:45:00,96.5,96.56,96.5,96.56,923.171607344343,80.2179,80.2678,80.2179,80.2678,923.1716
2013-08-22 14:50:00,96.56,96.56,96.49,96.49,1743.7685916504256,80.2678,80.2678,80.2096,80.2096,1743.7686
2013-08-22 14:55:00,96.55,96.55,96.49,96.49,307.723869114781,80.2595,80.2595,80.2096,80.2096,307.7239
2013-08-22 15:00:00,96.49,96.54,96.46,96.54,1948.9178377269463,80.2096,80.2512,80.1847,80.2512,1948.9178
2013-08-22 15:05:00,96.51,96.54,96.51,96.54,512.8731151913016,80.2262,80.2512,80.2262,80.2512,512.8731
2013-08-22 15:10:00,96.5,96.54,96.5,96.54,923.171607344343,80.2179,80.2512,80.2179,80.2512,923.1716
2013-08-22 15:15:00,96.54,96.62,96.52,96.53,5436.455021027798,80.2512,80.3177,80.2346,80.2429,5436.455
2013-08-22 15:20:00,96.54,96.54,96.51,96.51,1641.1939686121652,80.2512,80.2512,80.2262,80.2262,1641.194
2013-08-22 15:25:00,96.45,96.65,96.45,96.65,4923.581905836496,80.1764,80.3426,80.1764,80.3426,4923.5819
2013-08-22 15:30:00,96.59,96.59,96.5,96.5,9642.014565596472,80.2927,80.2927,80.2179,80.2179,9642.0146
2013-08-22 15:35:00,96.52,96.56,96.46,96.48,10257.462303826032,80.2346,80.2678,80.1847,80.2013,10257.4623
2013-08-22 15:40:00,96.47,96.47,96.38,96.39,9231.71607344343,80.193,80.193,80.1182,80.1265,9231.7161
2013-08-22 15:45:00,96.37,96.44,96.35,96.37,7693.096727869524,80.1099,80.1681,80.0932,80.1099,7693.0967
2013-08-22 15:50:00,96.38,96.39,96.34,96.38,19694.327623345984,80.1182,80.1265,80.0849,80.1182,19694.3276
2013-08-22 15:55:00,96.37,96.4,96.34,96.37,27079.70048210073,80.1099,80.1348,80.0849,80.1099,27079.7005
2013-08-23 09:30:00,96.48,96.52,96.23,96.3,9949.738434711251,80.2013,80.2346,79.9935,80.0517,9949.7384
2013-08-23 09:35:00,96.29,96.5,96.2,96.5,4102.984921530413,80.0434,80.2179,79.9685,80.2179,4102.9849
2013-08-23 09:40:00,96.45,96.45,96.2,96.3,5846.753513180839,80.1764,80.1764,79.9685,80.0517,5846.7535
2013-08-23 09:45:00,96.31,96.34,96.2,96.33,1641.1939686121652,80.06,80.0849,79.9685,80.0766,1641.194
2013-08-23 09:50:00,96.34,96.42,96.33,96.38,6975.074366601702,80.0849,80.1514,80.0766,80.1182,6975.0744
2013-08-23 09:55:00,96.37,96.42,96.35,96.42,5333.880397989537,80.1099,80.1514,80.0932,80.1514,5333.8804
2013-08-23 10:00:00,96.33,96.43,96.28,96.42,17129.962047389476,80.0766,80.1597,80.035,80.1514,17129.962
2013-08-23 10:05:00,96.36,96.46,96.32,96.43,8923.992204328648,80.1016,80.1847,80.0683,80.1597,8923.9922
2013-08-23 10:10:00,96.43,96.48,96.39,96.48,6667.350497486921,80.1597,80.2013,80.1265,80.2013,6667.3505
2013-08-23 10:15:00,96.45,96.46,96.32,96.43,8411.119089137346,80.1764,80.1847,80.0683,80.1597,8411.1191
2013-08-23 10:20:00,96.39,96.45,96.31,96.44,21232.94696891989,80.1265,80.1764,80.06,80.1681,21232.947
2013-08-23 10:25:00,96.44,96.48,96.36,96.48,8308.544466099087,80.1681,80.2013,80.1016,80.2013,8308.5445
2013-08-23 10:30:00,96.45,96.49,96.38,96.49,7898.245973946045,80.1764,80.2096,80.1182,80.2096,7898.246
2013-08-23 10:35:00,96.44,96.5,96.38,96.38,4923.581905836496,80.1681,80.2179,80.1182,80.1182,4923.5819
2013-08-23 10:40:00,96.36,96.38,96.32,96.36,6769.925120525182,80.1016,80.1182,80.0683,80.1016,6769.9251
2013-08-23 10:45:00,96.34,96.37,96.29,96.37,5026.156528874756,80.0849,80.1099,80.0434,80.1099,5026.1565
2013-08-23 10:50:00,96.36,96.45,96.36,96.45,6564.775874448661,80.1016,80.1764,80.1016,80.1764,6564.7759
2013-08-23 10:55:00,96.47,96.48,96.44,96.48,3077.2386911478097,80.193,80.2013,80.1681,80.2013,3077.2387
2013-08-23 11:00:00,96.45,96.45,96.34,96.38,5231.305774951277,80.1764,80.1764,80.0849,80.1182,5231.3058
2013-08-23 11:05:00,96.36,96.38,96.28,96.31,3897.8356754538927,80.1016,80.1182,80.035,80.06,3897.8357
2013-08-23 11:10:00,96.28,96.29,96.25,96.27,7282.798235716484,80.035,80.0434,80.0101,80.0267,7282.7982
2013-08-23 11:15:00,96.27,96.3,96.27,96.28,3282.3879372243305,80.0267,80.0517,80.0267,80.035,3282.3879
2013-08-23 11:20:00,96.27,96.28,96.14,96.14,4102.984921530413,80.0267,80.035,79.9187,79.9187,4102.9849
2013-08-23 11:25:00,96.14,96.19,96.11,96.17,4718.432659759975,79.9187,79.9602,79.8937,79.9436,4718.4327
2013-08-23 11:30:00,96.13,96.17,96.12,96.12,1538.6193455739049,79.9104,79.9436,79.902,79.902,1538.6193
2013-08-23 11:35:00,96.12,96.16,96.11,96.13,3077.2386911478097,79.902,79.9353,79.8937,79.9104,3077.2387
2013-08-23 11:40:00,96.12,96.19,96.12,96.19,2461.790952918248,79.902,79.9602,79.902,79.9602,2461.791
2013-08-23 11:45:00,96.22,96.23,96.19,96.19,2461.790952918248,79.9852,79.9935,79.9602,79.9602,2461.791
2013-08-23 11:50:00,96.2,96.21,96.18,96.19,3077.2386911478097,79.9685,79.9769,79.9519,79.9602,3077.2387
2013-08-23 11:55:00,96.19,96.19,96.07,96.09,3077.2386911478097,79.9602,79.9602,79.8605,79.8771,3077.2387
2013-08-23 12:00:00,96.11,96.2,96.11,96.17,2461.790952918248,79.8937,79.9685,79.8937,79.9436,2461.791
2013-08-23 12:05:00,96.18,96.25,96.18,96.25,3897.8356754538927,79.9519,80.0101,79.9519,80.0101,3897.8357
2013-08-23 12:10:00,96.22,96.22,96.17,96.21,2564.365575956508,79.9852,79.9852,79.9436,79.9769,2564.3656
2013-08-23 12:15:00,96.17,96.25,96.16,96.25,2256.6417068417272,79.9436,80.0101,79.9353,80.0101,2256.6417
2013-08-23 12:20:00,96.26,96.26,96.2,96.22,3282.3879372243305,80.0184,80.0184,79.9685,79.9852,3282.3879
2013-08-23 12:25:00,96.22,96.23,96.15,96.19,3692.686429377372,79.9852,79.9935,79.927,79.9602,3692.6864
2013-08-23 12:30:00,96.18,96.24,96.18,96.24,1025.7462303826032,79.9519,80.0018,79.9519,80.0018,1025.7462
2013-08-23 12:35:00,96.22,96.3,96.22,96.3,2256.6417068417272,79.9852,80.0517,79.9852,80.0517,2256.6417
2013-08-23 12:40:00,96.28,96.28,96.24,96.24,1538.6193455739049,80.035,80.035,80.0018,80.0018,1538.6193
2013-08-23 12:45:00,96.23,96.23,96.16,96.18,6051.902759257359,79.9935,79.9935,79.9353,79.9519,6051.9028
2013-08-23 12:50:00,96.14,96.22,96.1,96.22,6257.0520053338805,79.9187,79.9852,79.8854,79.9852,6257.052
2013-08-23 12:55:00,96.22,96.24,96.19,96.19,1230.895476459124,79.9852,80.0018,79.9602,79.9602,1230.8955
2013-08-23 13:00:00,96.18,96.21,96.14,96.17,2666.9401989947687,79.9519,79.9769,79.9187,79.9436,2666.9402
2013-08-23 13:05:00,96.19,96.24,96.14,96.24,2666.9401989947687,79.9602,80.0018,79.9187,80.0018,2666.9402
2013-08-23 13:10:00,96.23,96.25,96.21,96.25,2051.4924607652065,79.9935,80.0101,79.9769,80.0101,2051.4925
2013-08-23 13:15:00,96.25,96.25,96.21,96.22,2564.365575956508,80.0101,80.0101,79.9769,79.9852,2564.3656
2013-08-23 13:20:00,96.2,96.24,96.17,96.24,2256.6417068417272,79.9685,80.0018,79.9436,80.0018,2256.6417
2013-08-23 13:25:00,96.25,96.25,96.21,96.23,2769.514822033029,80.0101,80.0101,79.9769,79.9935,2769.5148
2013-08-23 13:30:00,96.23,96.26,96.22,96.25,1436.0447225356447,79.9935,80.0184,79.9852,80.0101,1436.0447
2013-08-23 13:35:00,96.25,96.25,96.19,96.25,3282.3879372243305,80.0101,80.0101,79.9602,80.0101,3282.3879
2013-08-23 13:40:00,96.27,96.31,96.26,96.27,3384.962560262591,80.0267,80.06,80.0184,80.0267,3384.9626
2013-08-23 13:45:00,96.26,96.27,96.19,96.22,2666.9401989947687,80.0184,80.0267,79.9602,79.9852,2666.9402
2013-08-23 13:50:00,96.22,96.24,96.2,96.22,4205.559544568673,79.9852,80.0018,79.9685,79.9852,4205.5595
2013-08-23 13:55:00,96.24,96.3,96.22,96.23,2974.6640681095496,80.0018,80.0517,79.9852,79.9935,2974.6641
2013-08-23 14:00:00,96.24,96.24,96.17,96.2,1846.343214688686,80.0018,80.0018,79.9436,79.9685,1846.3432
2013-08-23 14:05:00,96.19,96.2,96.16,96.18,6462.201251410401,79.9602,79.9685,79.9353,79.9519,6462.2013
2013-08-23 14:10:00,96.19,96.24,96.19,96.21,8411.119089137346,79.9602,80.0018,79.9602,79.9769,8411.1191
2013-08-23 14:15:00,96.18,96.19,96.13,96.13,5949.328136219099,79.9519,79.9602,79.9104,79.9104,5949.3281
2013-08-23 14:20:00,96.13,96.16,96.13,96.16,1128.3208534208636,79.9104,79.9353,79.9104,79.9353,1128.3209
2013-08-23 14:25:00,96.17,96.22,96.17,96.21,4410.708790645194,79.9436,79.9852,79.9436,79.9769,4410.7088
2013-08-23 14:30:00,96.21,96.26,96.19,96.26,3077.2386911478097,79.9769,80.0184,79.9602,80.0184,3077.2387
2013-08-23 14:35:00,96.27,96.28,96.25,96.28,2051.4924607652065,80.0267,80.035,80.0101,80.035,2051.4925
2013-08-23 14:40:00,96.28,96.28,96.25,96.28,6462.201251410401,80.035,80.035,80.0101,80.035,6462.2013
2013-08-23 14:45:00,96.27,96.28,96.23,96.28,4513.283413683455,80.0267,80.035,79.9935,80.035,4513.2834
2013-08-23 14:50:00,96.27,96.29,96.23,96.27,2564.365575956508,80.0267,80.0434,79.9935,80.0267,2564.3656
2013-08-23 14:55:00,96.27,96.29,96.25,96.26,4923.581905836496,80.0267,80.0434,80.0101,80.0184,4923.5819
2013-08-23 15:00:00,96.26,96.28,96.26,96.28,5744.178890142579,80.0184,80.035,80.0184,80.035,5744.1789
2013-08-23 15:05:00,96.26,96.29,96.26,96.29,4000.410298492153,80.0184,80.0434,80.0184,80.0434,4000.4103
2013-08-23 15:10:00,96.29,96.3,96.25,96.28,9847.163811672992,80.0434,80.0517,80.0101,80.035,9847.1638
2013-08-23 15:15:00,96.28,96.29,96.26,96.28,4410.708790645194,80.035,80.0434,80.0184,80.035,4410.7088
2013-08-23 15:20:00,96.28,96.38,96.28,96.32,4308.134167606934,80.035,80.1182,80.035,80.0683,4308.1342
2013-08-23 15:25:00,96.35,96.37,96.32,96.33,3795.261052415632,80.0932,80.1099,80.0683,80.0766,3795.2611
2013-08-23 15:30:00,96.33,96.35,96.3,96.34,7487.947481793004,80.0766,80.0932,80.0517,80.0849,7487.9475
2013-08-23 15:35:00,96.31,96.34,96.3,96.34,3590.111806339112,80.06,80.0849,80.0517,80.0849,3590.1118
2013-08-23 15:40:00,96.36,96.4,96.35,96.4,8513.693712175607,80.1016,80.1348,80.0932,80.1348,8513.6937
2013-08-23 15:45:00,96.41,96.52,96.37,96.45,21745.82008411119,80.1431,80.2346,80.1099,80.1764,21745.8201
2013-08-23 15:50:00,96.46,96.52,96.44,96.52,20514.924607652065,80.1847,80.2346,80.1681,80.2346,20514.9246
2013-08-23 15:55:00,96.5,96.55,96.49,96.52,54056.82634116319,80.2179,80.2595,80.2096,80.2346,54056.8263
2013-08-26 09:30:00,96.68,96.68,96.46,96.46,7898.245973946045,80.3676,80.3676,80.1847,80.1847,7898.246
2013-08-26 09:35:00,96.52,96.79,96.52,96.59,22463.84244537901,80.2346,80.459,80.2346,80.2927,22463.8424
2013-08-26 09:40:00,96.58,96.65,96.42,96.48,53441.37860293363,80.2844,80.3426,80.1514,80.2013,53441.3786
2013-08-26 09:45:00,96.47,96.53,96.32,96.42,17642.835162580777,80.193,80.2429,80.0683,80.1514,17642.8352
2013-08-26 09:50:00,96.47,96.52,96.39,96.52,2974.6640681095496,80.193,80.2346,80.1265,80.2346,2974.6641
2013-08-26 09:55:00,96.4,96.68,96.4,96.68,50056.41604267104,80.1348,80.3676,80.1348,80.3676,50056.416
2013-08-26 10:00:00,96.69,96.84,96.63,96.68,38978.35675453892,80.3759,80.5006,80.326,80.3676,38978.3568
2013-08-26 10:05:00,96.69,96.8,96.64,96.76,3692.686429377372,80.3759,80.4673,80.3343,80.4341,3692.6864
2013-08-26 10:10:00,96.77,96.78,96.71,96.75,2872.089445071289,80.4424,80.4507,80.3925,80.4257,2872.0894
2013-08-26 10:15:00,96.72,96.72,96.48,96.5,8103.395220022566,80.4008,80.4008,80.2013,80.2179,8103.3952
2013-08-26 10:20:00,96.51,96.66,96.48,96.66,4615.858036721715,80.2262,80.3509,80.2013,80.3509,4615.858
2013-08-26 10:25:00,96.63,96.69,96.59,96.62,5949.328136219099,80.326,80.3759,80.2927,80.3177,5949.3281
2013-08-26 10:30:00,96.66,96.68,96.62,96.65,2872.089445071289,80.3509,80.3676,80.3177,80.3426,2872.0894
2013-08-26 10:35:00,96.65,96.77,96.65,96.77,1436.0447225356447,80.3426,80.4424,80.3426,80.4424,1436.0447
2013-08-26 10:40:00,96.79,96.83,96.77,96.8,3692.686429377372,80.459,80.4922,80.4424,80.4673,3692.6864
2013-08-26 10:45:00,96.78,96.78,96.72,96.76,2051.4924607652065,80.4507,80.4507,80.4008,80.4341,2051.4925
2013-08-26 10:50:00,96.81,96.86,96.79,96.83,3384.962560262591,80.4756,80.5172,80.459,80.4922,3384.9626
2013-08-26 10:55:00,96.85,96.95,96.83,96.95,5231.305774951277,80.5089,80.592,80.4922,80.592,5231.3058
2013-08-26 11:00:00,96.96,97.02,96.96,97.0,7077.648989639963,80.6003,80.6502,80.6003,80.6336,7077.649
2013-08-26 11:05:00,97.0,97.01,96.93,96.95,6051.902759257359,80.6336,80.6419,80.5754,80.592,6051.9028
2013-08-26 11:10:00,96.91,96.91,96.85,96.85,3282.3879372243305,80.5588,80.5588,80.5089,80.5089,3282.3879
2013-08-26 11:15:00,96.83,96.84,96.73,96.73,7282.798235716484,80.4922,80.5006,80.4091,80.4091,7282.7982
2013-08-26 11:20:00,96.73,96.79,96.72,96.78,5128.731151913016,80.4091,80.459,80.4008,80.4507,5128.7312
2013-08-26 11:25:00,96.75,96.75,96.67,96.71,2769.514822033029,80.4257,80.4257,80.3592,80.3925,2769.5148
2013-08-26 11:30:00,96.69,96.81,96.69,96.81,5436.455021027798,80.3759,80.4756,80.3759,80.4756,5436.455
2013-08-26 11:35:00,96.82,96.82,96.74,96.74,2359.216329879988,80.4839,80.4839,80.4174,80.4174,2359.2163
2013-08-26 11:40:00,96.74,96.78,96.74,96.76,2051.4924607652065,80.4174,80.4507,80.4174,80.4341,2051.4925
2013-08-26 11:45:00,96.75,96.77,96.71,96.77,4615.858036721715,80.4257,80.4424,80.3925,80.4424,4615.858
2013-08-26 11:50:00,96.76,96.87,96.75,96.87,2769.514822033029,80.4341,80.5255,80.4257,80.5255,2769.5148
2013-08-26 11:55:00,96.84,96.85,96.8,96.82,2359.216329879988,80.5006,80.5089,80.4673,80.4839,2359.2163
2013-08-26 12:00:00,96.79,96.81,96.76,96.79,1743.7685916504256,80.459,80.4756,80.4341,80.459,1743.7686
2013-08-26 12:05:00,96.8,96.8,96.74,96.75,3590.111806339112,80.4673,80.4673,80.4174,80.4257,3590.1118
2013-08-26 12:10:00,96.72,96.75,96.71,96.75,3692.686429377372,80.4008,80.4257,80.3925,80.4257,3692.6864
2013-08-26 12:15:00,96.74,96.74,96.7,96.73,5231.305774951277,80.4174,80.4174,80.3842,80.4091,5231.3058
2013-08-26 12:20:00,96.7,96.75,96.69,96.74,2872.089445071289,80.3842,80.4257,80.3759,80.4174,2872.0894
2013-08-26 12:25:00,96.74,96.75,96.7,96.73,6975.074366601702,80.4174,80.4257,80.3842,80.4091,6975.0744
2013-08-26 12:30:00,96.73,96.81,96.72,96.81,3897.8356754538927,80.4091,80.4756,80.4008,80.4756,3897.8357
2013-08-26 12:35:00,96.78,96.81,96.77,96.81,2461.790952918248,80.4507,80.4756,80.4424,80.4756,2461.791
2013-08-26 12:40:00,96.81,96.83,96.78,96.78,1948.9178377269463,80.4756,80.4922,80.4507,80.4507,1948.9178
2013-08-26 12:45:00,96.76,96.79,96.76,96.76,1743.7685916504256,80.4341,80.459,80.4341,80.4341,1743.7686
2013-08-26 12:50:00,96.77,96.79,96.77,96.79,1333.4700994973844,80.4424,80.459,80.4424,80.459,1333.4701
2013-08-26 12:55:00,96.8,96.8,96.74,96.78,2359.216329879988,80.4673,80.4673,80.4174,80.4507,2359.2163
2013-08-26 13:00:00,96.78,96.78,96.72,96.72,6257.0520053338805,80.4507,80.4507,80.4008,80.4008,6257.052
2013-08-26 13:05:00,96.72,96.78,96.72,96.77,4410.708790645194,80.4008,80.4507,80.4008,80.4424,4410.7088
2013-08-26 13:10:00,96.77,96.77,96.72,96.73,5539.029644066058,80.4424,80.4424,80.4008,80.4091,5539.0296
2013-08-26 13:15:00,96.73,96.8,96.73,96.79,7077.648989639963,80.4091,80.4673,80.4091,80.459,7077.649
2013-08-26 13:20:00,96.8,96.82,96.78,96.79,3795.261052415632,80.4673,80.4839,80.4507,80.459,3795.2611
2013-08-26 13:25:00,96.8,96.82,96.77,96.8,7180.223612678223,80.4673,80.4839,80.4424,80.4673,7180.2236
2013-08-26 13:30:00,96.8,96.82,96.78,96.81,5949.328136219099,80.4673,80.4839,80.4507,80.4756,5949.3281
2013-08-26 13:35:00,96.81,96.82,96.81,96.82,3282.3879372243305,80.4756,80.4839,80.4756,80.4839,3282.3879
2013-08-26 13:40:00,96.83,96.83,96.8,96.82,6359.626628372141,80.4922,80.4922,80.4673,80.4839,6359.6266
2013-08-26 13:45:00,96.82,96.83,96.78,96.79,6462.201251410401,80.4839,80.4922,80.4507,80.459,6462.2013
2013-08-26 13:50:00,96.77,96.77,96.74,96.74,1846.343214688686,80.4424,80.4424,80.4174,80.4174,1846.3432
2013-08-26 13:55:00,96.72,96.75,96.71,96.75,3282.3879372243305,80.4008,80.4257,80.3925,80.4257,3282.3879
2013-08-26 14:00:00,96.75,96.76,96.73,96.74,3179.8133141860703,80.4257,80.4341,80.4091,80.4174,3179.8133
2013-08-26 14:05:00,96.74,96.79,96.74,96.77,3795.261052415632,80.4174,80.459,80.4174,80.4424,3795.2611
2013-08-26 14:10:00,96.77,96.81,96.77,96.81,2256.6417068417272,80.4424,80.4756,80.4424,80.4756,2256.6417
2013-08-26 14:15:00,96.81,96.85,96.81,96.85,5744.178890142579,80.4756,80.5089,80.4756,80.5089,5744.1789
2013-08-26 14:20:00,96.86,96.88,96.85,96.88,3590.111806339112,80.5172,80.5338,80.5089,80.5338,3590.1118
2013-08-26 14:25:00,96.88,96.92,96.85,96.92,3897.8356754538927,80.5338,80.5671,80.5089,80.5671,3897.8357
2013-08-26 14:30:00,96.92,96.95,96.91,96.95,7795.671350907785,80.5671,80.592,80.5588,80.592,7795.6714
2013-08-26 14:35:00,96.92,96.95,96.92,96.95,6462.201251410401,80.5671,80.592,80.5671,80.592,6462.2013
2013-08-26 14:40:00,96.96,96.96,96.94,96.94,5744.178890142579,80.6003,80.6003,80.5837,80.5837,5744.1789
2013-08-26 14:45:00,96.94,96.96,96.94,96.94,4513.283413683455,80.5837,80.6003,80.5837,80.5837,4513.2834
2013-08-26 14:50:00,96.95,96.96,96.94,96.96,2461.790952918248,80.592,80.6003,80.5837,80.6003,2461.791
2013-08-26 14:55:00,96.95,96.96,96.94,96.96,3897.8356754538927,80.592,80.6003,80.5837,80.6003,3897.8357
2013-08-26 15:00:00,96.96,96.97,96.94,96.95,5539.029644066058,80.6003,80.6086,80.5837,80.592,5539.0296
2013-08-26 15:05:00,96.96,96.96,96.94,96.95,2564.365575956508,80.6003,80.6003,80.5837,80.592,2564.3656
2013-08-26 15:10:00,96.96,96.96,96.85,96.85,30669.81228843984,80.6003,80.6003,80.5089,80.5089,30669.8123
2013-08-26 15:15:00,96.83,96.86,96.73,96.73,8923.992204328648,80.4922,80.5172,80.4091,80.4091,8923.9922
2013-08-26 15:20:00,96.72,96.72,96.47,96.51,14668.171094471229,80.4008,80.4008,80.193,80.2262,14668.1711
2013-08-26 15:25:00,96.5,96.56,96.4,96.56,10154.887680787771,80.2179,80.2678,80.1348,80.2678,10154.8877
2013-08-26 15:30:00,96.56,96.64,96.52,96.6,9436.86531951995,80.2678,80.3343,80.2346,80.3011,9436.8653
2013-08-26 15:35:00,96.6,96.65,96.53,96.59,15591.34270181557,80.3011,80.3426,80.2429,80.2927,15591.3427
2013-08-26 15:40:00,96.59,96.74,96.58,96.72,15181.044209662528,80.2927,80.4174,80.2844,80.4008,15181.0442
2013-08-26 15:45:00,96.69,96.69,96.61,96.62,15591.34270181557,80.3759,80.3759,80.3094,80.3177,15591.3427
2013-08-26 15:50:00,96.64,96.72,96.59,96.71,24412.76028310596,80.3343,80.4008,80.2927,80.3925,24412.7603
2013-08-26 15:55:00,96.7,96.7,96.56,96.61,51492.46076520669,80.3842,80.3842,80.2678,80.3094,51492.4608
2013-08-27 09:30:00,95.89,95.89,95.66,95.74,16822.238178274692,79.7109,79.7109,79.5197,79.5862,16822.2382
2013-08-27 09:35:00,95.66,95.71,95.33,95.38,24412.76028310596,79.5197,79.5612,79.2453,79.2869,24412.7603
2013-08-27 09:40:00,95.42,95.59,95.35,95.56,41953.02082264848,79.3202,79.4615,79.262,79.4365,41953.0208
2013-08-27 09:45:00,95.45,95.62,95.44,95.52,7180.223612678223,79.3451,79.4864,79.3368,79.4033,7180.2236
2013-08-27 09:50:00,95.68,95.68,95.49,95.52,9949.738434711251,79.5363,79.5363,79.3783,79.4033,9949.7384
2013-08-27 09:55:00,95.51,95.73,95.51,95.63,6769.925120525182,79.395,79.5778,79.395,79.4947,6769.9251
2013-08-27 10:00:00,95.68,95.74,95.54,95.58,81341.67606934044,79.5363,79.5862,79.4199,79.4532,81341.6761
2013-08-27 10:05:00,95.56,95.57,95.31,95.35,8103.395220022566,79.4365,79.4448,79.2287,79.262,8103.3952
2013-08-27 10:10:00,95.35,95.4,95.31,95.36,3282.3879372243305,79.262,79.3035,79.2287,79.2703,3282.3879
2013-08-27 10:15:00,95.36,95.36,95.3,95.34,7590.522104831264,79.2703,79.2703,79.2204,79.2537,7590.5221
2013-08-27 10:20:00,95.33,95.33,95.02,95.02,10872.910042055595,79.2453,79.2453,78.9876,78.9876,10872.91
2013-08-27 10:25:00,95.02,95.11,94.9,95.05,31182.68540363114,78.9876,79.0625,78.8879,79.0126,31182.6854
2013-08-27 10:30:00,95.05,95.17,95.05,95.05,5949.328136219099,79.0126,79.1123,79.0126,79.0126,5949.3281
2013-08-27 10:35:00,95.04,95.16,95.03,95.16,5026.156528874756,79.0043,79.104,78.996,79.104,5026.1565
2013-08-27 10:40:00,95.14,95.15,95.09,95.15,2769.514822033029,79.0874,79.0957,79.0458,79.0957,2769.5148
2013-08-27 10:45:00,95.18,95.21,95.17,95.2,7487.947481793004,79.1206,79.1456,79.1123,79.1373,7487.9475
2013-08-27 10:50:00,95.19,95.26,95.13,95.25,16822.238178274692,79.129,79.1871,79.0791,79.1788,16822.2382
2013-08-27 10:55:00,95.26,95.51,95.26,95.51,2974.6640681095496,79.1871,79.395,79.1871,79.395,2974.6641
2013-08-27 11:00:00,95.51,95.51,95.35,95.35,1948.9178377269463,79.395,79.395,79.262,79.262,1948.9178
2013-08-27 11:05:00,95.35,95.35,95.21,95.22,4308.134167606934,79.262,79.262,79.1456,79.1539,4308.1342
2013-08-27 11:10:00,95.22,95.23,95.17,95.2,3077.2386911478097,79.1539,79.1622,79.1123,79.1373,3077.2387
2013-08-27 11:15:00,95.2,95.36,95.19,95.36,2872.089445071289,79.1373,79.2703,79.129,79.2703,2872.0894
2013-08-27 11:20:00,95.38,95.38,95.32,95.35,5333.880397989537,79.2869,79.2869,79.237,79.262,5333.8804
2013-08-27 11:25:00,95.32,95.36,95.27,95.35,13744.999487126885,79.237,79.2703,79.1955,79.262,13744.9995
2013-08-27 11:30:00,95.26,95.29,95.21,95.21,2564.365575956508,79.1871,79.2121,79.1456,79.1456,2564.3656
2013-08-27 11:35:00,95.2,95.21,95.17,95.21,1948.9178377269463,79.1373,79.1456,79.1123,79.1456,1948.9178
2013-08-27 11:40:00,95.22,95.25,95.15,95.21,4923.581905836496,79.1539,79.1788,79.0957,79.1456,4923.5819
2013-08-27 11:45:00,95.21,95.3,95.15,95.2,5026.156528874756,79.1456,79.2204,79.0957,79.1373,5026.1565
2013-08-27 11:50:00,95.17,95.2,95.08,95.14,3282.3879372243305,79.1123,79.1373,79.0375,79.0874,3282.3879
2013-08-27 11:55:00,95.14,95.2,95.14,95.19,1846.343214688686,79.0874,79.1373,79.0874,79.129,1846.3432
2013-08-27 12:00:00,95.2,95.2,95.07,95.08,6154.47738229562,79.1373,79.1373,79.0292,79.0375,6154.4774
2013-08-27 12:05:00,95.07,95.08,95.0,95.06,2256.6417068417272,79.0292,79.0375,78.971,79.0209,2256.6417
2013-08-27 12:10:00,95.05,95.16,95.04,95.12,5539.029644066058,79.0126,79.104,79.0043,79.0708,5539.0296
2013-08-27 12:15:00,95.14,95.14,95.03,95.11,24925.63339829726,79.0874,79.0874,78.996,79.0625,24925.6334
2013-08-27 12:20:00,95.12,95.12,95.06,95.09,2666.9401989947687,79.0708,79.0708,79.0209,79.0458,2666.9402
2013-08-27 12:25:00,95.1,95.16,95.1,95.12,3487.537183300851,79.0541,79.104,79.0541,79.0708,3487.5372
2013-08-27 12:30:00,95.13,95.14,95.07,95.14,2359.216329879988,79.0791,79.0874,79.0292,79.0874,2359.2163
2013-08-27 12:35:00,95.15,95.2,95.12,95.15,4205.559544568673,79.0957,79.1373,79.0708,79.0957,4205.5595
2013-08-27 12:40:00,95.12,95.14,95.04,95.14,3692.686429377372,79.0708,79.0874,79.0043,79.0874,3692.6864
2013-08-27 12:45:00,95.14,95.17,95.07,95.17,3692.686429377372,79.0874,79.1123,79.0292,79.1123,3692.6864
2013-08-27 12:50:00,95.17,95.23,95.12,95.2,6667.350497486921,79.1123,79.1622,79.0708,79.1373,6667.3505
2013-08-27 12:55:00,95.21,95.24,95.11,95.13,3384.962560262591,79.1456,79.1705,79.0625,79.0791,3384.9626
2013-08-27 13:00:00,95.11,95.14,95.08,95.14,1846.343214688686,79.0625,79.0874,79.0375,79.0874,1846.3432
2013-08-27 13:05:00,95.14,95.21,95.14,95.21,2461.790952918248,79.0874,79.1456,79.0874,79.1456,2461.791
2013-08-27 13:10:00,95.2,95.22,95.19,95.22,3179.8133141860703,79.1373,79.1539,79.129,79.1539,3179.8133
2013-08-27 13:15:00,95.21,95.23,95.2,95.22,2872.089445071289,79.1456,79.1622,79.1373,79.1539,2872.0894
2013-08-27 13:20:00,95.22,95.23,95.19,95.21,2769.514822033029,79.1539,79.1622,79.129,79.1456,2769.5148
2013-08-27 13:25:00,95.18,95.19,95.11,95.16,3487.537183300851,79.1206,79.129,79.0625,79.104,3487.5372
2013-08-27 13:30:00,95.15,95.24,95.15,95.23,1846.343214688686,79.0957,79.1705,79.0957,79.1622,1846.3432
2013-08-27 13:35:00,95.23,95.27,95.22,95.24,2461.790952918248,79.1622,79.1955,79.1539,79.1705,2461.791
2013-08-27 13:40:00,95.27,95.27,95.2,95.25,3795.261052415632,79.1955,79.1955,79.1373,79.1788,3795.2611
2013-08-27 13:45:00,95.29,95.29,95.23,95.23,1948.9178377269463,79.2121,79.2121,79.1622,79.1622,1948.9178
2013-08-27 13:50:00,95.23,95.23,95.21,95.21,2256.6417068417272,79.1622,79.1622,79.1456,79.1456,2256.6417
2013-08-27 13:55:00,95.2,95.22,95.14,95.18,2666.9401989947687,79.1373,79.1539,79.0874,79.1206,2666.9402
2013-08-27 14:00:00,95.2,95.2,95.1,95.14,7590.522104831264,79.1373,79.1373,79.0541,79.0874,7590.5221
2013-08-27 14:05:00,95.1,95.2,95.1,95.17,4308.134167606934,79.0541,79.1373,79.0541,79.1123,4308.1342
2013-08-27 14:10:00,95.14,95.15,94.97,94.97,9539.43994255821,79.0874,79.0957,78.9461,78.9461,9539.4399
2013-08-27 14:15:00,94.98,95.03,94.98,95.01,6564.775874448661,78.9544,78.996,78.9544,78.9793,6564.7759
2013-08-27 14:20:00,95.02,95.02,94.89,94.92,9744.58918863473,78.9876,78.9876,78.8796,78.9045,9744.5892
2013-08-27 14:25:00,94.92,94.97,94.86,94.96,6564.775874448661,78.9045,78.9461,78.8546,78.9378,6564.7759
2013-08-27 14:30:00,94.96,94.97,94.92,94.96,6257.0520053338805,78.9378,78.9461,78.9045,78.9378,6257.052
2013-08-27 14:35:00,94.93,94.98,94.89,94.97,4410.708790645194,78.9128,78.9544,78.8796,78.9461,4410.7088
2013-08-27 14:40:00,94.98,95.09,94.96,95.09,5846.753513180839,78.9544,79.0458,78.9378,79.0458,5846.7535
2013-08-27 14:45:00,95.07,95.13,95.06,95.11,4000.410298492153,79.0292,79.0791,79.0209,79.0625,4000.4103
2013-08-27 14:50:00,95.11,95.11,95.07,95.1,1436.0447225356447,79.0625,79.0625,79.0292,79.0541,1436.0447
2013-08-27 14:55:00,95.15,95.18,95.07,95.11,3077.2386911478097,79.0957,79.1206,79.0292,79.0625,3077.2387
2013-08-27 15:00:00,95.07,95.12,95.05,95.11,3179.8133141860703,79.0292,79.0708,79.0126,79.0625,3179.8133
2013-08-27 15:05:00,95.13,95.14,95.03,95.05,5026.156528874756,79.0791,79.0874,78.996,79.0126,5026.1565
2013-08-27 15:10:00,95.02,95.02,94.88,94.92,5846.753513180839,78.9876,78.9876,78.8713,78.9045,5846.7535
2013-08-27 15:15:00,94.93,94.97,94.81,94.93,6257.0520053338805,78.9128,78.9461,78.8131,78.9128,6257.052
2013-08-27 15:20:00,94.93,94.99,94.89,94.94,16309.365063083393,78.9128,78.9627,78.8796,78.9211,16309.3651
2013-08-27 15:25:00,94.91,94.92,94.81,94.91,12308.95476459124,78.8962,78.9045,78.8131,78.8962,12308.9548
2013-08-27 15:30:00,94.89,94.92,94.8,94.83,10257.462303826032,78.8796,78.9045,78.8048,78.8297,10257.4623
2013-08-27 15:35:00,94.8,94.95,94.78,94.81,8205.969843060826,78.8048,78.9295,78.7881,78.8131,8205.9698
2013-08-27 15:40:00,94.82,94.9,94.81,94.87,10462.611549902556,78.8214,78.8879,78.8131,78.863,10462.6115
2013-08-27 15:45:00,94.86,94.93,94.81,94.89,14873.320340547749,78.8546,78.9128,78.8131,78.8796,14873.3203
2013-08-27 15:50:00,94.88,94.92,94.84,94.86,12719.25325674428,78.8713,78.9045,78.838,78.8546,12719.2533
2013-08-27 15:55:00,94.84,94.84,94.75,94.81,37337.16278592676,78.838,78.838,78.7632,78.8131,37337.1628
2013-08-28 09:30:00,94.94,95.1,94.84,94.84,11796.081649399935,78.9211,79.0541,78.838,78.838,11796.0816
2013-08-28 09:35:00,94.83,95.02,94.73,95.0,8821.417581290389,78.8297,78.9876,78.7466,78.971,8821.4176
2013-08-28 09:40:00,95.01,95.05,94.93,94.97,3692.686429377372,78.9793,79.0126,78.9128,78.9461,3692.6864
2013-08-28 09:45:00,95.05,95.33,95.01,95.33,8000.820596984306,79.0126,79.2453,78.9793,79.2453,8000.8206
2013-08-28 09:50:00,95.26,95.49,95.26,95.4,10770.335419017334,79.1871,79.3783,79.1871,79.3035,10770.3354
2013-08-28 09:55:00,95.38,95.46,95.32,95.43,32823.879372243304,79.2869,79.3534,79.237,79.3285,32823.8794
2013-08-28 10:00:00,95.43,95.52,95.31,95.31,9847.163811672992,79.3285,79.4033,79.2287,79.2287,9847.1638
2013-08-28 10:05:00,95.31,95.44,95.29,95.34,7385.372858754744,79.2287,79.3368,79.2121,79.2537,7385.3729
2013-08-28 10:10:00,95.3,95.46,95.28,95.38,3590.111806339112,79.2204,79.3534,79.2038,79.2869,3590.1118
2013-08-28 10:15:00,95.41,95.48,95.39,95.43,3487.537183300851,79.3118,79.37,79.2952,79.3285,3487.5372
2013-08-28 10:20:00,95.39,95.44,95.3,95.34,3179.8133141860703,79.2952,79.3368,79.2204,79.2537,3179.8133
2013-08-28 10:25:00,95.32,95.35,95.31,95.33,2769.514822033029,79.237,79.262,79.2287,79.2453,2769.5148
2013-08-28 10:30:00,95.3,95.33,95.2,95.32,3384.962560262591,79.2204,79.2453,79.1373,79.237,3384.9626
2013-08-28 10:35:00,95.35,95.42,95.29,95.29,5949.328136219099,79.262,79.3202,79.2121,79.2121,5949.3281
2013-08-28 10:40:00,95.31,95.33,95.27,95.27,2051.4924607652065,79.2287,79.2453,79.1955,79.1955,2051.4925
2013-08-28 10:45:00,95.27,95.32,95.24,95.24,3077.2386911478097,79.1955,79.237,79.1705,79.1705,3077.2387
2013-08-28 10:50:00,95.26,95.26,95.22,95.22,1025.7462303826032,79.1871,79.1871,79.1539,79.1539,1025.7462
2013-08-28 10:55:00,95.22,95.33,95.22,95.27,4205.559544568673,79.1539,79.2453,79.1539,79.1955,4205.5595
2013-08-28 11:00:00,95.29,95.52,95.29,95.35,18771.15601600164,79.2121,79.4033,79.2121,79.262,18771.156
2013-08-28 11:05:00,95.35,95.37,95.25,95.31,5744.178890142579,79.262,79.2786,79.1788,79.2287,5744.1789
2013-08-28 11:10:00,95.31,95.35,95.25,95.26,10770.335419017334,79.2287,79.262,79.1788,79.1871,10770.3354
2013-08-28 11:15:00,95.3,95.3,95.19,95.2,2872.089445071289,79.2204,79.2204,79.129,79.1373,2872.0894
2013-08-28 11:20:00,95.21,95.31,95.21,95.29,6154.47738229562,79.1456,79.2287,79.1456,79.2121,6154.4774
2013-08-28 11:25:00,95.25,95.28,95.21,95.22,4410.708790645194,79.1788,79.2038,79.1456,79.1539,4410.7088
2013-08-28 11:30:00,95.18,95.18,95.1,95.16,5333.880397989537,79.1206,79.1206,79.0541,79.104,5333.8804
2013-08-28 11:35:00,95.21,95.27,95.13,95.24,2974.6640681095496,79.1456,79.1955,79.0791,79.1705,2974.6641
2013-08-28 11:40:00,95.22,95.24,95.21,95.23,1538.6193455739049,79.1539,79.1705,79.1456,79.1622,1538.6193
2013-08-28 11:45:00,95.24,95.26,95.2,95.21,1948.9178377269463,79.1705,79.1871,79.1373,79.1456,1948.9178
2013-08-28 11:50:00,95.23,95.4,95.23,95.4,4410.708790645194,79.1622,79.3035,79.1622,79.3035,4410.7088
2013-08-28 11:55:00,95.4,95.43,95.38,95.43,1128.3208534208636,79.3035,79.3285,79.2869,79.3285,1128.3209
2013-08-28 12:00:00,95.47,95.47,95.41,95.41,1641.1939686121652,79.3617,79.3617,79.3118,79.3118,1641.194
2013-08-28 12:05:00,95.39,95.4,95.29,95.29,3179.8133141860703,79.2952,79.3035,79.2121,79.2121,3179.8133
2013-08-28 12:10:00,95.29,95.29,95.23,95.27,1333.4700994973844,79.2121,79.2121,79.1622,79.1955,1333.4701
2013-08-28 12:15:00,95.29,95.39,95.29,95.36,3077.2386911478097,79.2121,79.2952,79.2121,79.2703,3077.2387
2013-08-28 12:20:00,95.37,95.37,95.32,95.33,1641.1939686121652,79.2786,79.2786,79.237,79.2453,1641.194
2013-08-28 12:25:00,95.34,95.41,95.34,95.38,1641.1939686121652,79.2537,79.3118,79.2537,79.2869,1641.194
2013-08-28 12:30:00,95.4,95.41,95.35,95.35,11385.783157246897,79.3035,79.3118,79.262,79.262,11385.7832
2013-08-28 12:35:00,95.35,95.38,95.34,95.34,2154.067083803467,79.262,79.2869,79.2537,79.2537,2154.0671
2013-08-28 12:40:00,95.35,95.37,95.3,95.35,2666.9401989947687,79.262,79.2786,79.2204,79.262,2666.9402
2013-08-28 12:45:00,95.35,95.36,95.33,95.36,1333.4700994973844,79.262,79.2703,79.2453,79.2703,1333.4701
2013-08-28 12:50:00,95.35,95.37,95.34,95.37,6769.925120525182,79.262,79.2786,79.2537,79.2786,6769.9251
2013-08-28 12:55:00,95.34,95.37,95.34,95.35,5641.604267104318,79.2537,79.2786,79.2537,79.262,5641.6043
2013-08-28 13:00:00,95.37,95.44,95.37,95.4,3487.537183300851,79.2786,79.3368,79.2786,79.3035,3487.5372
2013-08-28 13:05:00,95.41,95.41,95.36,95.4,2461.790952918248,79.3118,79.3118,79.2703,79.3035,2461.791
2013-08-28 13:10:00,95.38,95.39,95.31,95.35,2461.790952918248,79.2869,79.2952,79.2287,79.262,2461.791
2013-08-28 13:15:00,95.34,95.34,95.27,95.3,3384.962560262591,79.2537,79.2537,79.1955,79.2204,3384.9626
2013-08-28 13:20:00,95.32,95.32,95.28,95.28,1436.0447225356447,79.237,79.237,79.2038,79.2038,1436.0447
2013-08-28 13:25:00,95.31,95.35,95.3,95.35,2256.6417068417272,79.2287,79.262,79.2204,79.262,2256.6417
2013-08-28 13:30:00,95.37,95.37,95.32,95.32,1846.343214688686,79.2786,79.2786,79.237,79.237,1846.3432
2013-08-28 13:35:00,95.32,95.4,95.32,95.4,5333.880397989537,79.237,79.3035,79.237,79.3035,5333.8804
2013-08-28 13:40:00,95.39,95.4,95.38,95.39,1846.343214688686,79.2952,79.3035,79.2869,79.2952,1846.3432
2013-08-28 13:45:00,95.39,95.39,95.35,95.35,4718.432659759975,79.2952,79.2952,79.262,79.262,4718.4327
2013-08-28 13:50:00,95.37,95.39,95.33,95.33,4615.858036721715,79.2786,79.2952,79.2453,79.2453,4615.858
2013-08-28 13:55:00,95.35,95.42,95.34,95.42,4000.410298492153,79.262,79.3202,79.2537,79.3202,4000.4103
2013-08-28 14:00:00,95.42,95.44,95.41,95.41,3077.2386911478097,79.3202,79.3368,79.3118,79.3118,3077.2387
2013-08-28 14:05:00,95.42,95.42,95.25,95.25,2154.067083803467,79.3202,79.3202,79.1788,79.1788,2154.0671
2013-08-28 14:10:00,95.28,95.28,95.19,95.23,3179.8133141860703,79.2038,79.2038,79.129,79.1622,3179.8133
2013-08-28 14:15:00,95.22,95.23,95.12,95.15,6257.0520053338805,79.1539,79.1622,79.0708,79.0957,6257.052
2013-08-28 14:20:00,95.13,95.15,95.12,95.12,5231.305774951277,79.0791,79.0957,79.0708,79.0708,5231.3058
2013-08-28 14:25:00,95.12,95.15,95.12,95.13,10462.611549902556,79.0708,79.0957,79.0708,79.0791,10462.6115
2013-08-28 14:30:00,95.14,95.15,95.1,95.12,4821.007282798236,79.0874,79.0957,79.0541,79.0708,4821.0073
2013-08-28 14:35:00,95.13,95.18,95.09,95.09,11078.059288132115,79.0791,79.1206,79.0458,79.0458,11078.0593
2013-08-28 14:40:00,95.12,95.15,95.09,95.09,5846.753513180839,79.0708,79.0957,79.0458,79.0458,5846.7535
2013-08-28 14:45:00,95.08,95.15,95.03,95.15,6564.775874448661,79.0375,79.0957,78.996,79.0957,6564.7759
2013-08-28 14:50:00,95.14,95.15,95.13,95.15,5539.029644066058,79.0874,79.0957,79.0791,79.0957,5539.0296
2013-08-28 14:55:00,95.14,95.17,95.09,95.17,8103.395220022566,79.0874,79.1123,79.0458,79.1123,8103.3952
2013-08-28 15:00:00,95.18,95.2,95.14,95.2,2154.067083803467,79.1206,79.1373,79.0874,79.1373,2154.0671
2013-08-28 15:05:00,95.2,95.34,95.2,95.34,9026.566827366907,79.1373,79.2537,79.1373,79.2537,9026.5668
2013-08-28 15:10:00,95.32,95.38,95.32,95.35,5949.328136219099,79.237,79.2869,79.237,79.262,5949.3281
2013-08-28 15:15:00,95.37,95.37,95.26,95.26,5026.156528874756,79.2786,79.2786,79.1871,79.1871,5026.1565
2013-08-28 15:20:00,95.27,95.39,95.26,95.35,5231.305774951277,79.1955,79.2952,79.1871,79.262,5231.3058
2013-08-28 15:25:00,95.33,95.35,95.27,95.35,3897.8356754538927,79.2453,79.262,79.1955,79.262,3897.8357
2013-08-28 15:30:00,95.34,95.39,95.32,95.35,6975.074366601702,79.2537,79.2952,79.237,79.262,6975.0744
2013-08-28 15:35:00,95.36,95.38,95.29,95.32,7487.947481793004,79.2703,79.2869,79.2121,79.237,7487.9475
2013-08-28 15:40:00,95.32,95.33,95.29,95.3,9847.163811672992,79.237,79.2453,79.2121,79.2204,9847.1638
2013-08-28 15:45:00,95.29,95.29,95.19,95.23,10360.036926864292,79.2121,79.2121,79.129,79.1622,10360.0369
2013-08-28 15:50:00,95.23,95.26,95.2,95.22,6667.350497486921,79.1622,79.1871,79.1373,79.1539,6667.3505
2013-08-28 15:55:00,95.21,95.22,95.13,95.15,28515.74520463637,79.1456,79.1539,79.0791,79.0957,28515.7452
2013-08-29 09:30:00,94.87,94.87,94.61,94.82,11590.932403323415,78.863,78.863,78.6468,78.8214,11590.9324
2013-08-29 09:35:00,94.73,94.92,94.72,94.87,6154.47738229562,78.7466,78.9045,78.7383,78.863,6154.4774
2013-08-29 09:40:00,94.92,95.09,94.92,95.06,3282.3879372243305,78.9045,79.0458,78.9045,79.0209,3282.3879
2013-08-29 09:45:00,95.11,95.11,94.99,95.02,6769.925120525182,79.0625,79.0625,78.9627,78.9876,6769.9251
2013-08-29 09:50:00,95.0,95.17,94.99,95.17,4000.410298492153,78.971,79.1123,78.9627,79.1123,4000.4103
2013-08-29 09:55:00,95.13,95.25,95.13,95.25,1436.0447225356447,79.0791,79.1788,79.0791,79.1788,1436.0447
2013-08-29 10:00:00,95.22,95.25,95.14,95.2,1538.6193455739049,79.1539,79.1788,79.0874,79.1373,1538.6193
2013-08-29 10:05:00,95.2,95.33,95.15,95.33,2769.514822033029,79.1373,79.2453,79.0957,79.2453,2769.5148
2013-08-29 10:10:00,95.25,95.31,95.19,95.28,3077.2386911478097,79.1788,79.2287,79.129,79.2038,3077.2387
2013-08-29 10:15:00,95.25,95.35,95.22,95.29,1333.4700994973844,79.1788,79.262,79.1539,79.2121,1333.4701
2013-08-29 10:20:00,95.34,95.37,95.16,95.24,2666.9401989947687,79.2537,79.2786,79.104,79.1705,2666.9402
2013-08-29 10:25:00,95.21,95.26,95.16,95.17,1641.1939686121652,79.1456,79.1871,79.104,79.1123,1641.194
2013-08-29 10:30:00,95.16,95.3,95.15,95.3,1230.895476459124,79.104,79.2204,79.0957,79.2204,1230.8955
2013-08-29 10:35:00,95.3,95.53,95.27,95.53,3077.2386911478097,79.2204,79.4116,79.1955,79.4116,3077.2387
2013-08-29 10:40:00,95.53,95.63,95.45,95.55,3487.537183300851,79.4116,79.4947,79.3451,79.4282,3487.5372
2013-08-29 10:45:00,95.56,95.57,95.52,95.54,4513.283413683455,79.4365,79.4448,79.4033,79.4199,4513.2834
2013-08-29 10:50:00,95.54,95.6,95.53,95.53,1846.343214688686,79.4199,79.4698,79.4116,79.4116,1846.3432
2013-08-29 10:55:00,95.54,95.59,95.5,95.52,1743.7685916504256,79.4199,79.4615,79.3867,79.4033,1743.7686
2013-08-29 11:00:00,95.56,95.59,95.49,95.49,13642.424864088624,79.4365,79.4615,79.3783,79.3783,13642.4249
2013-08-29 11:05:00,95.5,95.5,95.33,95.33,20925.22309980511,79.3867,79.3867,79.2453,79.2453,20925.2231
2013-08-29 11:10:00,95.29,95.36,95.29,95.35,4718.432659759975,79.2121,79.2703,79.2121,79.262,4718.4327
2013-08-29 11:15:00,95.35,95.41,95.31,95.35,7693.096727869524,79.262,79.3118,79.2287,79.262,7693.0967
2013-08-29 11:20:00,95.33,95.44,95.33,95.41,10257.462303826032,79.2453,79.3368,79.2453,79.3118,10257.4623
2013-08-29 11:25:00,95.41,95.45,95.38,95.4,4000.410298492153,79.3118,79.3451,79.2869,79.3035,4000.4103
2013-08-29 11:30:00,95.41,95.46,95.38,95.39,2974.6640681095496,79.3118,79.3534,79.2869,79.2952,2974.6641
2013-08-29 11:35:00,95.38,95.39,95.34,95.34,1948.9178377269463,79.2869,79.2952,79.2537,79.2537,1948.9178
2013-08-29 11:40:00,95.38,95.46,95.3,95.34,9026.566827366907,79.2869,79.3534,79.2204,79.2537,9026.5668
2013-08-29 11:45:00,95.35,95.35,95.27,95.29,4718.432659759975,79.262,79.262,79.1955,79.2121,4718.4327
2013-08-29 11:50:00,95.35,95.45,95.35,95.39,2359.216329879988,79.262,79.3451,79.262,79.2952,2359.2163
2013-08-29 11:55:00,95.43,95.44,95.4,95.41,2564.365575956508,79.3285,79.3368,79.3035,79.3118,2564.3656
2013-08-29 12:00:00,95.42,95.43,95.37,95.4,4205.559544568673,79.3202,79.3285,79.2786,79.3035,4205.5595
2013-08-29 12:05:00,95.39,95.47,95.39,95.47,1641.1939686121652,79.2952,79.3617,79.2952,79.3617,1641.194
2013-08-29 12:10:00,95.44,95.44,95.31,95.37,2769.514822033029,79.3368,79.3368,79.2287,79.2786,2769.5148
2013-08-29 12:15:00,95.38,95.38,95.33,95.33,1641.1939686121652,79.2869,79.2869,79.2453,79.2453,1641.194
2013-08-29 12:20:00,95.35,95.4,95.34,95.38,2564.365575956508,79.262,79.3035,79.2537,79.2869,2564.3656
2013-08-29 12:25:00,95.39,95.45,95.37,95.37,1948.9178377269463,79.2952,79.3451,79.2786,79.2786,1948.9178
2013-08-29 12:30:00,95.4,95.44,95.32,95.33,4410.708790645194,79.3035,79.3368,79.237,79.2453,4410.7088
2013-08-29 12:35:00,95.34,95.34,95.26,95.28,1436.0447225356447,79.2537,79.2537,79.1871,79.2038,1436.0447
2013-08-29 12:40:00,95.32,95.33,95.26,95.27,2974.6640681095496,79.237,79.2453,79.1871,79.1955,2974.6641
2013-08-29 12:45:00,95.25,95.26,95.18,95.23,3384.962560262591,79.1788,79.1871,79.1206,79.1622,3384.9626
2013-08-29 12:50:00,95.26,95.26,95.19,95.23,2769.514822033029,79.1871,79.1871,79.129,79.1622,2769.5148
2013-08-29 12:55:00,95.25,95.28,95.22,95.28,3487.537183300851,79.1788,79.2038,79.1539,79.2038,3487.5372
2013-08-29 13:00:00,95.3,95.32,95.25,95.32,2564.365575956508,79.2204,79.237,79.1788,79.237,2564.3656
2013-08-29 13:05:00,95.34,95.45,95.31,95.44,5641.604267104318,79.2537,79.3451,79.2287,79.3368,5641.6043
2013-08-29 13:10:00,95.45,95.46,95.36,95.36,3077.2386911478097,79.3451,79.3534,79.2703,79.2703,3077.2387
2013-08-29 13:15:00,95.39,95.39,95.33,95.34,1846.343214688686,79.2952,79.2952,79.2453,79.2537,1846.3432
2013-08-29 13:20:00,95.34,95.35,95.27,95.28,4410.708790645194,79.2537,79.262,79.1955,79.2038,4410.7088
2013-08-29 13:25:00,95.27,95.31,95.23,95.29,5436.455021027798,79.1955,79.2287,79.1622,79.2121,5436.455
2013-08-29 13:30:00,95.27,95.28,95.17,95.19,3590.111806339112,79.1955,79.2038,79.1123,79.129,3590.1118
2013-08-29 13:35:00,95.2,95.25,95.14,95.18,6154.47738229562,79.1373,79.1788,79.0874,79.1206,6154.4774
2013-08-29 13:40:00,95.2,95.25,95.2,95.23,2461.790952918248,79.1373,79.1788,79.1373,79.1622,2461.791
2013-08-29 13:45:00,95.23,95.28,95.2,95.25,2769.514822033029,79.1622,79.2038,79.1373,79.1788,2769.5148
2013-08-29 13:50:00,95.23,95.28,95.2,95.2,2564.365575956508,79.1622,79.2038,79.1373,79.1373,2564.3656
2013-08-29 13:55:00,95.2,95.24,95.16,95.16,4923.581905836496,79.1373,79.1705,79.104,79.104,4923.5819
2013-08-29 14:00:00,95.16,95.29,95.15,95.28,1743.7685916504256,79.104,79.2121,79.0957,79.2038,1743.7686
2013-08-29 14:05:00,95.3,95.32,95.21,95.32,4410.708790645194,79.2204,79.237,79.1456,79.237,4410.7088
2013-08-29 14:10:00,95.32,95.32,95.26,95.3,2256.6417068417272,79.237,79.237,79.1871,79.2204,2256.6417
2013-08-29 14:15:00,95.33,95.33,95.23,95.24,3077.2386911478097,79.2453,79.2453,79.1622,79.1705,3077.2387
2013-08-29 14:20:00,95.24,95.27,95.23,95.26,2769.514822033029,79.1705,79.1955,79.1622,79.1871,2769.5148
2013-08-29 14:25:00,95.29,95.31,95.22,95.26,3282.3879372243305,79.2121,79.2287,79.1539,79.1871,3282.3879
2013-08-29 14:30:00,95.24,95.29,95.24,95.28,1333.4700994973844,79.1705,79.2121,79.1705,79.2038,1333.4701
2013-08-29 14:35:00,95.28,95.35,95.28,95.29,2872.089445071289,79.2038,79.262,79.2038,79.2121,2872.0894
2013-08-29 14:40:00,95.3,95.3,95.28,95.28,923.171607344343,79.2204,79.2204,79.2038,79.2038,923.1716
2013-08-29 14:45:00,95.34,95.34,95.3,95.33,4615.858036721715,79.2537,79.2537,79.2204,79.2453,4615.858
2013-08-29 14:50:00,95.33,95.34,95.31,95.31,4000.410298492153,79.2453,79.2537,79.2287,79.2287,4000.4103
2013-08-29 14:55:00,95.3,95.3,95.27,95.28,820.5969843060826,79.2204,79.2204,79.1955,79.2038,820.597
2013-08-29 15:00:00,95.3,95.31,95.21,95.25,6154.47738229562,79.2204,79.2287,79.1456,79.1788,6154.4774
2013-08-29 15:05:00,95.29,95.3,95.23,95.26,6051.902759257359,79.2121,79.2204,79.1622,79.1871,6051.9028
2013-08-29 15:10:00,95.31,95.31,95.22,95.26,4513.283413683455,79.2287,79.2287,79.1539,79.1871,4513.2834
2013-08-29 15:15:00,95.28,95.33,95.28,95.3,2256.6417068417272,79.2038,79.2453,79.2038,79.2204,2256.6417
2013-08-29 15:20:00,95.29,95.29,95.22,95.24,10462.611549902556,79.2121,79.2121,79.1539,79.1705,10462.6115
2013-08-29 15:25:00,95.25,95.26,95.19,95.23,9847.163811672992,79.1788,79.1871,79.129,79.1622,9847.1638
2013-08-29 15:30:00,95.21,95.21,95.1,95.1,5846.753513180839,79.1456,79.1456,79.0541,79.0541,5846.7535
2013-08-29 15:35:00,95.11,95.17,95.11,95.15,7180.223612678223,79.0625,79.1123,79.0625,79.0957,7180.2236
2013-08-29 15:40:00,95.14,95.3,95.14,95.27,7693.096727869524,79.0874,79.2204,79.0874,79.1955,7693.0967
2013-08-29 15:45:00,95.27,95.27,95.21,95.24,6769.925120525182,79.1955,79.1955,79.1456,79.1705,6769.9251
2013-08-29 15:50:00,95.22,95.27,95.2,95.27,4923.581905836496,79.1539,79.1955,79.1373,79.1955,4923.5819
2013-08-29 15:55:00,95.25,95.29,95.13,95.13,24823.058775259,79.1788,79.2121,79.0791,79.0791,24823.0588
2013-08-30 09:30:00,95.21,95.21,94.91,94.91,10667.760795979077,79.1456,79.1456,78.8962,78.8962,10667.7608
2013-08-30 09:35:00,94.92,94.93,94.72,94.79,4308.134167606934,78.9045,78.9128,78.7383,78.7965,4308.1342
2013-08-30 09:40:00,94.79,94.91,94.79,94.85,3384.962560262591,78.7965,78.8962,78.7965,78.8463,3384.9626
2013-08-30 09:45:00,94.85,95.06,94.81,94.81,6462.201251410401,78.8463,79.0209,78.8131,78.8131,6462.2013
2013-08-30 09:50:00,94.89,95.07,94.84,94.92,2461.790952918248,78.8796,79.0292,78.838,78.9045,2461.791
2013-08-30 09:55:00,94.93,95.0,94.79,94.9,4513.283413683455,78.9128,78.971,78.7965,78.8879,4513.2834
2013-08-30 10:00:00,94.9,94.92,94.72,94.76,4821.007282798236,78.8879,78.9045,78.7383,78.7715,4821.0073
2013-08-30 10:05:00,94.74,94.82,94.71,94.82,3282.3879372243305,78.7549,78.8214,78.7299,78.8214,3282.3879
2013-08-30 10:10:00,94.76,94.8,94.67,94.67,3077.2386911478097,78.7715,78.8048,78.6967,78.6967,3077.2387
2013-08-30 10:15:00,94.7,94.9,94.67,94.89,5026.156528874756,78.7216,78.8879,78.6967,78.8796,5026.1565
2013-08-30 10:20:00,94.93,94.95,94.81,94.88,4102.984921530413,78.9128,78.9295,78.8131,78.8713,4102.9849
2013-08-30 10:25:00,94.83,94.89,94.76,94.88,6975.074366601702,78.8297,78.8796,78.7715,78.8713,6975.0744
2013-08-30 10:30:00,94.85,94.86,94.79,94.84,8411.119089137346,78.8463,78.8546,78.7965,78.838,8411.1191
2013-08-30 10:35:00,94.88,94.88,94.72,94.8,3384.962560262591,78.8713,78.8713,78.7383,78.8048,3384.9626
2013-08-30 10:40:00,94.77,94.81,94.73,94.81,13026.977125859064,78.7798,78.8131,78.7466,78.8131,13026.9771
2013-08-30 10:45:00,94.81,94.81,94.71,94.81,5641.604267104318,78.8131,78.8131,78.7299,78.8131,5641.6043
2013-08-30 10:50:00,94.81,94.81,94.71,94.76,4821.007282798236,78.8131,78.8131,78.7299,78.7715,4821.0073
2013-08-30 10:55:00,94.78,94.81,94.69,94.69,4615.858036721715,78.7881,78.8131,78.7133,78.7133,4615.858
2013-08-30 11:00:00,94.68,94.81,94.66,94.81,5846.753513180839,78.705,78.8131,78.6884,78.8131,5846.7535
2013-08-30 11:05:00,94.81,94.85,94.75,94.76,2051.4924607652065,78.8131,78.8463,78.7632,78.7715,2051.4925
2013-08-30 11:10:00,94.8,94.82,94.74,94.81,2769.514822033029,78.8048,78.8214,78.7549,78.8131,2769.5148
2013-08-30 11:15:00,94.81,94.81,94.68,94.69,4308.134167606934,78.8131,78.8131,78.705,78.7133,4308.1342
2013-08-30 11:20:00,94.67,94.7,94.65,94.66,2872.089445071289,78.6967,78.7216,78.6801,78.6884,2872.0894
2013-08-30 11:25:00,94.67,94.68,94.57,94.6,5744.178890142579,78.6967,78.705,78.6136,78.6385,5744.1789
2013-08-30 11:30:00,94.58,94.68,94.58,94.63,3897.8356754538927,78.6219,78.705,78.6219,78.6634,3897.8357
2013-08-30 11:35:00,94.58,94.63,94.58,94.58,5846.753513180839,78.6219,78.6634,78.6219,78.6219,5846.7535
2013-08-30 11:40:00,94.6,94.6,94.52,94.56,5539.029644066058,78.6385,78.6385,78.572,78.6053,5539.0296
2013-08-30 11:45:00,94.63,94.74,94.63,94.74,2256.6417068417272,78.6634,78.7549,78.6634,78.7549,2256.6417
2013-08-30 11:50:00,94.73,94.75,94.67,94.75,4000.410298492153,78.7466,78.7632,78.6967,78.7632,4000.4103
2013-08-30 11:55:00,94.77,94.82,94.75,94.76,3282.3879372243305,78.7798,78.8214,78.7632,78.7715,3282.3879
2013-08-30 12:00:00,94.79,94.85,94.76,94.85,2872.089445071289,78.7965,78.8463,78.7715,78.8463,2872.0894
2013-08-30 12:05:00,94.87,94.93,94.87,94.9,2872.089445071289,78.863,78.9128,78.863,78.8879,2872.0894
2013-08-30 12:10:00,94.96,94.97,94.92,94.94,3077.2386911478097,78.9378,78.9461,78.9045,78.9211,3077.2387
2013-08-30 12:15:00,94.89,94.97,94.89,94.97,2256.6417068417272,78.8796,78.9461,78.8796,78.9461,2256.6417
2013-08-30 12:20:00,94.94,94.95,94.91,94.93,1641.1939686121652,78.9211,78.9295,78.8962,78.9128,1641.194
2013-08-30 12:25:00,94.95,94.99,94.92,94.99,820.5969843060826,78.9295,78.9627,78.9045,78.9627,820.597
2013-08-30 12:30:00,94.99,94.99,94.88,94.9,2154.067083803467,78.9627,78.9627,78.8713,78.8879,2154.0671
2013-08-30 12:35:00,94.9,94.9,94.8,94.82,2564.365575956508,78.8879,78.8879,78.8048,78.8214,2564.3656
2013-08-30 12:40:00,94.83,94.86,94.83,94.86,1333.4700994973844,78.8297,78.8546,78.8297,78.8546,1333.4701
2013-08-30 12:45:00,94.92,94.96,94.92,94.94,1230.895476459124,78.9045,78.9378,78.9045,78.9211,1230.8955
2013-08-30 12:50:00,94.97,94.97,94.87,94.91,2461.790952918248,78.9461,78.9461,78.863,78.8962,2461.791
2013-08-30 12:55:00,94.87,94.97,94.87,94.96,2564.365575956508,78.863,78.9461,78.863,78.9378,2564.3656
2013-08-30 13:00:00,94.99,94.99,94.81,94.81,3692.686429377372,78.9627,78.9627,78.8131,78.8131,3692.6864
2013-08-30 13:05:00,94.77,94.83,94.71,94.71,5128.731151913016,78.7798,78.8297,78.7299,78.7299,5128.7312
2013-08-30 13:10:00,94.7,94.96,94.7,94.86,3077.2386911478097,78.7216,78.9378,78.7216,78.8546,3077.2387
2013-08-30 13:15:00,94.98,95.03,94.94,94.97,1128.3208534208636,78.9544,78.996,78.9211,78.9461,1128.3209
2013-08-30 13:20:00,95.04,95.04,94.84,94.88,2974.6640681095496,79.0043,79.0043,78.838,78.8713,2974.6641
2013-08-30 13:25:00,94.9,94.98,94.89,94.98,1538.6193455739049,78.8879,78.9544,78.8796,78.9544,1538.6193
2013-08-30 13:30:00,94.97,94.99,94.92,94.96,2256.6417068417272,78.9461,78.9627,78.9045,78.9378,2256.6417
2013-08-30 13:35:00,94.96,94.99,94.88,94.88,4000.410298492153,78.9378,78.9627,78.8713,78.8713,4000.4103
2013-08-30 13:40:00,94.87,94.92,94.83,94.91,4000.410298492153,78.863,78.9045,78.8297,78.8962,4000.4103
2013-08-30 13:45:00,94.89,95.03,94.88,95.02,6872.499743563442,78.8796,78.996,78.8713,78.9876,6872.4997
2013-08-30 13:50:00,94.99,95.07,94.99,94.99,1436.0447225356447,78.9627,79.0292,78.9627,78.9627,1436.0447
2013-08-30 13:55:00,94.98,94.99,94.84,94.84,3179.8133141860703,78.9544,78.9627,78.838,78.838,3179.8133
2013-08-30 14:00:00,94.87,94.87,94.77,94.83,2564.365575956508,78.863,78.863,78.7798,78.8297,2564.3656
2013-08-30 14:05:00,94.85,94.86,94.8,94.82,1230.895476459124,78.8463,78.8546,78.8048,78.8214,1230.8955
2013-08-30 14:10:00,94.82,94.85,94.79,94.81,2461.790952918248,78.8214,78.8463,78.7965,78.8131,2461.791
2013-08-30 14:15:00,94.84,94.85,94.83,94.84,923.171607344343,78.838,78.8463,78.8297,78.838,923.1716
2013-08-30 14:20:00,94.85,94.92,94.83,94.9,9334.29069648169,78.8463,78.9045,78.8297,78.8879,9334.2907
2013-08-30 14:25:00,94.92,94.92,94.8,94.8,13334.700994973842,78.9045,78.9045,78.8048,78.8048,13334.701
2013-08-30 14:30:00,94.78,94.92,94.78,94.92,2256.6417068417272,78.7881,78.9045,78.7881,78.9045,2256.6417
2013-08-30 14:35:00,94.97,95.0,94.95,94.95,2154.067083803467,78.9461,78.971,78.9295,78.9295,2154.0671
2013-08-30 14:40:00,94.94,94.94,94.86,94.87,1436.0447225356447,78.9211,78.9211,78.8546,78.863,1436.0447
2013-08-30 14:45:00,94.88,94.88,94.84,94.88,2359.216329879988,78.8713,78.8713,78.838,78.8713,2359.2163
2013-08-30 14:50:00,94.94,94.97,94.92,94.96,6154.47738229562,78.9211,78.9461,78.9045,78.9378,6154.4774
2013-08-30 14:55:00,94.97,94.97,94.92,94.92,820.5969843060826,78.9461,78.9461,78.9045,78.9045,820.597
2013-08-30 15:00:00,94.97,94.97,94.87,94.92,2872.089445071289,78.9461,78.9461,78.863,78.9045,2872.0894
2013-08-30 15:05:00,94.93,94.95,94.88,94.94,3692.686429377372,78.9128,78.9295,78.8713,78.9211,3692.6864
2013-08-30 15:10:00,94.89,94.97,94.87,94.97,2359.216329879988,78.8796,78.9461,78.863,78.9461,2359.2163
2013-08-30 15:15:00,94.99,95.01,94.94,94.97,1333.4700994973844,78.9627,78.9793,78.9211,78.9461,1333.4701
2013-08-30 15:20:00,94.97,94.97,94.92,94.96,1538.6193455739049,78.9461,78.9461,78.9045,78.9378,1538.6193
2013-08-30 15:25:00,94.94,94.99,94.88,94.99,3692.686429377372,78.9211,78.9627,78.8713,78.9627,3692.6864
2013-08-30 15:30:00,94.96,94.97,94.86,94.88,4102.984921530413,78.9378,78.9461,78.8546,78.8713,4102.9849
2013-08-30 15:35:00,94.88,94.88,94.83,94.86,4205.559544568673,78.8713,78.8713,78.8297,78.8546,4205.5595
2013-08-30 15:40:00,94.86,94.88,94.74,94.74,5949.328136219099,78.8546,78.8713,78.7549,78.7549,5949.3281
2013-08-30 15:45:00,94.74,94.8,94.71,94.79,12821.82787978254,78.7549,78.8048,78.7299,78.7965,12821.8279
2013-08-30 15:50:00,94.78,94.78,94.64,94.66,18463.43214688686,78.7881,78.7881,78.6718,78.6884,18463.4321
2013-08-30 15:55:00,94.66,94.98,94.66,94.9,56928.91578623448,78.6884,78.9544,78.6884,78.8879,56928.9158
2013-09-03 09:30:00,95.95,96.13,95.78,96.1,18360.8575238486,79.7607,79.9104,79.6194,79.8854,18360.8575
2013-09-03 09:35:00,96.11,96.13,95.91,96.07,4718.432659759975,79.8937,79.9104,79.7275,79.8605,4718.4327
2013-09-03 09:40:00,96.07,96.11,95.95,96.04,5641.604267104318,79.8605,79.8937,79.7607,79.8355,5641.6043
2013-09-03 09:45:00,96.03,96.03,95.81,95.86,4205.559544568673,79.8272,79.8272,79.6443,79.6859,4205.5595
2013-09-03 09:50:00,95.87,95.93,95.79,95.88,4205.559544568673,79.6942,79.7441,79.6277,79.7025,4205.5595
2013-09-03 09:55:00,95.83,95.86,95.67,95.76,9949.738434711251,79.661,79.6859,79.528,79.6028,9949.7384
2013-09-03 10:00:00,95.68,95.78,95.49,95.66,9129.14145040517,79.5363,79.6194,79.3783,79.5197,9129.1415
2013-09-03 10:05:00,95.69,95.72,95.47,95.71,36413.991178582415,79.5446,79.5695,79.3617,79.5612,36413.9912
2013-09-03 10:10:00,95.65,95.73,95.63,95.72,4923.581905836496,79.5113,79.5778,79.4947,79.5695,4923.5819
2013-09-03 10:15:00,95.69,95.71,95.41,95.49,7077.648989639963,79.5446,79.5612,79.3118,79.3783,7077.649
2013-09-03 10:20:00,95.49,95.49,95.23,95.3,4308.134167606934,79.3783,79.3783,79.1622,79.2204,4308.1342
2013-09-03 10:25:00,95.26,95.32,95.22,95.29,6872.499743563442,79.1871,79.237,79.1539,79.2121,6872.4997
2013-09-03 10:30:00,95.33,95.35,95.28,95.35,4923.581905836496,79.2453,79.262,79.2038,79.262,4923.5819
2013-09-03 10:35:00,95.34,95.34,95.25,95.29,3897.8356754538927,79.2537,79.2537,79.1788,79.2121,3897.8357
2013-09-03 10:40:00,95.28,95.32,95.28,95.3,6564.775874448661,79.2038,79.237,79.2038,79.2204,6564.7759
2013-09-03 10:45:00,95.31,95.44,95.31,95.4,4308.134167606934,79.2287,79.3368,79.2287,79.3035,4308.1342
2013-09-03 10:50:00,95.4,95.4,95.37,95.38,1025.7462303826032,79.3035,79.3035,79.2786,79.2869,1025.7462
2013-09-03 10:55:00,95.38,95.38,95.3,95.3,1743.7685916504256,79.2869,79.2869,79.2204,79.2204,1743.7686
2013-09-03 11:00:00,95.3,95.34,95.3,95.31,6257.0520053338805,79.2204,79.2537,79.2204,79.2287,6257.052
2013-09-03 11:05:00,95.27,95.27,95.23,95.25,1230.895476459124,79.1955,79.1955,79.1622,79.1788,1230.8955
2013-09-03 11:10:00,95.25,95.35,95.24,95.31,2359.216329879988,79.1788,79.262,79.1705,79.2287,2359.2163
2013-09-03 11:15:00,95.32,95.33,95.04,95.08,6975.074366601702,79.237,79.2453,79.0043,79.0375,6975.0744
2013-09-03 11:20:00,95.05,95.06,94.91,94.95,2974.6640681095496,79.0126,79.0209,78.8962,78.9295,2974.6641
2013-09-03 11:25:00,94.96,95.05,94.8,94.83,6462.201251410401,78.9378,79.0126,78.8048,78.8297,6462.2013
2013-09-03 11:30:00,94.82,94.91,94.78,94.82,5641.604267104318,78.8214,78.8962,78.7881,78.8214,5641.6043
2013-09-03 11:35:00,94.83,94.89,94.78,94.89,5231.305774951277,78.8297,78.8796,78.7881,78.8796,5231.3058
2013-09-03 11:40:00,94.89,94.95,94.81,94.81,6667.350497486921,78.8796,78.9295,78.8131,78.8131,6667.3505
2013-09-03 11:45:00,94.81,94.83,94.68,94.74,8000.820596984306,78.8131,78.8297,78.705,78.7549,8000.8206
2013-09-03 11:50:00,94.74,94.76,94.66,94.71,9026.566827366907,78.7549,78.7715,78.6884,78.7299,9026.5668
2013-09-03 11:55:00,94.68,94.71,94.6,94.62,4205.559544568673,78.705,78.7299,78.6385,78.6551,4205.5595
2013-09-03 12:00:00,94.62,94.68,94.62,94.66,6257.0520053338805,78.6551,78.705,78.6551,78.6884,6257.052
2013-09-03 12:05:00,94.66,94.78,94.64,94.78,4718.432659759975,78.6884,78.7881,78.6718,78.7881,4718.4327
2013-09-03 12:10:00,94.78,94.78,94.7,94.7,1641.1939686121652,78.7881,78.7881,78.7216,78.7216,1641.194
2013-09-03 12:15:00,94.69,94.71,94.57,94.61,5128.731151913016,78.7133,78.7299,78.6136,78.6468,5128.7312
2013-09-03 12:20:00,94.61,94.66,94.57,94.66,3692.686429377372,78.6468,78.6884,78.6136,78.6884,3692.6864
2013-09-03 12:25:00,94.69,94.73,94.69,94.72,4718.432659759975,78.7133,78.7466,78.7133,78.7383,4718.4327
2013-09-03 12:30:00,94.72,94.74,94.72,94.72,2564.365575956508,78.7383,78.7549,78.7383,78.7383,2564.3656
2013-09-03 12:35:00,94.73,94.81,94.69,94.81,3897.8356754538927,78.7466,78.8131,78.7133,78.8131,3897.8357
2013-09-03 12:40:00,94.75,94.77,94.66,94.68,2359.216329879988,78.7632,78.7798,78.6884,78.705,2359.2163
2013-09-03 12:45:00,94.72,94.72,94.58,94.6,4410.708790645194,78.7383,78.7383,78.6219,78.6385,4410.7088
2013-09-03 12:50:00,94.62,94.65,94.6,94.65,1641.1939686121652,78.6551,78.6801,78.6385,78.6801,1641.194
2013-09-03 12:55:00,94.67,94.69,94.59,94.6,2769.514822033029,78.6967,78.7133,78.6302,78.6385,2769.5148
2013-09-03 13:00:00,94.61,94.61,94.54,94.54,4205.559544568673,78.6468,78.6468,78.5886,78.5886,4205.5595
2013-09-03 13:05:00,94.51,94.69,94.51,94.69,4615.858036721715,78.5637,78.7133,78.5637,78.7133,4615.858
2013-09-03 13:10:00,94.7,94.74,94.69,94.73,2769.514822033029,78.7216,78.7549,78.7133,78.7466,2769.5148
2013-09-03 13:15:00,94.72,94.72,94.63,94.63,2666.9401989947687,78.7383,78.7383,78.6634,78.6634,2666.9402
2013-09-03 13:20:00,94.61,94.63,94.56,94.62,2051.4924607652065,78.6468,78.6634,78.6053,78.6551,2051.4925
2013-09-03 13:25:00,94.66,94.68,94.59,94.64,3384.962560262591,78.6884,78.705,78.6302,78.6718,3384.9626
2013-09-03 13:30:00,94.66,94.68,94.58,94.6,12206.38014155298,78.6884,78.705,78.6219,78.6385,12206.3801
2013-09-03 13:35:00,94.6,94.65,94.58,94.6,2359.216329879988,78.6385,78.6801,78.6219,78.6385,2359.2163
2013-09-03 13:40:00,94.58,94.62,94.54,94.55,5128.731151913016,78.6219,78.6551,78.5886,78.5969,5128.7312
2013-09-03 13:45:00,94.54,94.54,94.39,94.39,4923.581905836496,78.5886,78.5886,78.4639,78.4639,4923.5819
2013-09-03 13:50:00,94.42,94.51,94.4,94.5,3897.8356754538927,78.4889,78.5637,78.4723,78.5554,3897.8357
2013-09-03 13:55:00,94.5,94.5,94.41,94.42,5128.731151913016,78.5554,78.5554,78.4806,78.4889,5128.7312
2013-09-03 14:00:00,94.43,94.56,94.43,94.56,5231.305774951277,78.4972,78.6053,78.4972,78.6053,5231.3058
2013-09-03 14:05:00,94.55,94.58,94.5,94.5,4923.581905836496,78.5969,78.6219,78.5554,78.5554,4923.5819
2013-09-03 14:10:00,94.54,94.64,94.54,94.6,3487.537183300851,78.5886,78.6718,78.5886,78.6385,3487.5372
2013-09-03 14:15:00,94.62,94.65,94.57,94.58,5128.731151913016,78.6551,78.6801,78.6136,78.6219,5128.7312
2013-09-03 14:20:00,94.58,94.58,94.4,94.48,5539.029644066058,78.6219,78.6219,78.4723,78.5388,5539.0296
2013-09-03 14:25:00,94.46,94.53,94.38,94.53,3795.261052415632,78.5221,78.5803,78.4556,78.5803,3795.2611
2013-09-03 14:30:00,94.53,94.58,94.5,94.57,4102.984921530413,78.5803,78.6219,78.5554,78.6136,4102.9849
2013-09-03 14:35:00,94.53,94.53,94.44,94.47,5231.305774951277,78.5803,78.5803,78.5055,78.5304,5231.3058
2013-09-03 14:40:00,94.46,94.46,94.36,94.38,8103.395220022566,78.5221,78.5221,78.439,78.4556,8103.3952
2013-09-03 14:45:00,94.38,94.46,94.37,94.41,5128.731151913016,78.4556,78.5221,78.4473,78.4806,5128.7312
2013-09-03 14:50:00,94.43,94.44,94.3,94.42,9744.58918863473,78.4972,78.5055,78.3891,78.4889,9744.5892
2013-09-03 14:55:00,94.45,94.55,94.45,94.54,8718.842958252128,78.5138,78.5969,78.5138,78.5886,8718.843
2013-09-03 15:00:00,94.54,94.62,94.47,94.61,11488.357780285158,78.5886,78.6551,78.5304,78.6468,11488.3578
2013-09-03 15:05:00,94.58,94.71,94.56,94.67,14463.021848394706,78.6219,78.7299,78.6053,78.6967,14463.0218
2013-09-03 15:10:00,94.64,94.73,94.61,94.7,9334.29069648169,78.6718,78.7466,78.6468,78.7216,9334.2907
2013-09-03 15:15:00,94.72,94.72,94.68,94.72,10360.036926864292,78.7383,78.7383,78.705,78.7383,10360.0369
2013-09-03 15:20:00,94.71,94.78,94.67,94.69,9436.86531951995,78.7299,78.7881,78.6967,78.7133,9436.8653
2013-09-03 15:25:00,94.69,94.76,94.69,94.73,16206.790440045132,78.7133,78.7715,78.7133,78.7466,16206.7904
2013-09-03 15:30:00,94.75,94.83,94.75,94.83,12719.25325674428,78.7632,78.8297,78.7632,78.8297,12719.2533
2013-09-03 15:35:00,94.83,95.01,94.83,95.0,17027.387424351215,78.8297,78.9793,78.8297,78.971,17027.3874
2013-09-03 15:40:00,95.0,95.02,94.91,94.97,17642.835162580777,78.971,78.9876,78.8962,78.9461,17642.8352
2013-09-03 15:45:00,94.97,94.98,94.69,94.73,14975.894963586008,78.9461,78.9544,78.7133,78.7466,14975.895
2013-09-03 15:50:00,94.74,94.81,94.74,94.78,8308.544466099087,78.7549,78.8131,78.7549,78.7881,8308.5445
2013-09-03 15:55:00,94.8,94.85,94.7,94.84,40311.82685403631,78.8048,78.8463,78.7216,78.838,40311.8269
2013-09-04 09:30:00,94.78,95.18,94.71,95.0,34670.22258693199,78.7881,79.1206,78.7299,78.971,34670.2226
2013-09-04 09:35:00,95.03,95.03,94.81,95.01,3282.3879372243305,78.996,78.996,78.8131,78.9793,3282.3879
2013-09-04 09:40:00,94.97,95.1,94.97,95.01,4615.858036721715,78.9461,79.0541,78.9461,78.9793,4615.858
2013-09-04 09:45:00,95.0,95.11,95.0,95.04,14565.596471432968,78.971,79.0625,78.971,79.0043,14565.5965
2013-09-04 09:50:00,95.05,95.23,95.05,95.23,3077.2386911478097,79.0126,79.1622,79.0126,79.1622,3077.2387
2013-09-04 09:55:00,95.19,95.36,95.19,95.35,3282.3879372243305,79.129,79.2703,79.129,79.262,3282.3879
2013-09-04 10:00:00,95.34,95.49,95.34,95.44,5436.455021027798,79.2537,79.3783,79.2537,79.3368,5436.455
2013-09-04 10:05:00,95.41,95.51,95.4,95.5,2872.089445071289,79.3118,79.395,79.3035,79.3867,2872.0894
2013-09-04 10:10:00,95.49,95.64,95.48,95.51,4615.858036721715,79.3783,79.503,79.37,79.395,4615.858
2013-09-04 10:15:00,95.52,95.54,95.48,95.49,6769.925120525182,79.4033,79.4199,79.37,79.3783,6769.9251
2013-09-04 10:20:00,95.49,95.5,95.43,95.49,14873.320340547749,79.3783,79.3867,79.3285,79.3783,14873.3203
2013-09-04 10:25:00,95.5,95.6,95.45,95.6,5231.305774951277,79.3867,79.4698,79.3451,79.4698,5231.3058
2013-09-04 10:30:00,95.61,95.64,95.6,95.6,5333.880397989537,79.4781,79.503,79.4698,79.4698,5333.8804
2013-09-04 10:35:00,95.61,95.61,95.49,95.59,6154.47738229562,79.4781,79.4781,79.3783,79.4615,6154.4774
2013-09-04 10:40:00,95.6,95.61,95.52,95.57,5846.753513180839,79.4698,79.4781,79.4033,79.4448,5846.7535
2013-09-04 10:45:00,95.58,95.67,95.57,95.61,5744.178890142579,79.4532,79.528,79.4448,79.4781,5744.1789
2013-09-04 10:50:00,95.58,95.61,95.54,95.54,4308.134167606934,79.4532,79.4781,79.4199,79.4199,4308.1342
2013-09-04 10:55:00,95.51,95.55,95.49,95.49,2974.6640681095496,79.395,79.4282,79.3783,79.3783,2974.6641
2013-09-04 11:00:00,95.49,95.56,95.47,95.52,5026.156528874756,79.3783,79.4365,79.3617,79.4033,5026.1565
2013-09-04 11:05:00,95.55,95.6,95.52,95.6,3282.3879372243305,79.4282,79.4698,79.4033,79.4698,3282.3879
2013-09-04 11:10:00,95.62,95.74,95.62,95.69,4718.432659759975,79.4864,79.5862,79.4864,79.5446,4718.4327
2013-09-04 11:15:00,95.74,95.74,95.64,95.67,3077.2386911478097,79.5862,79.5862,79.503,79.528,3077.2387
2013-09-04 11:20:00,95.64,95.68,95.64,95.64,4615.858036721715,79.503,79.5363,79.503,79.503,4615.858
2013-09-04 11:25:00,95.66,95.85,95.62,95.82,15386.193455739049,79.5197,79.6776,79.4864,79.6527,15386.1935
2013-09-04 11:30:00,95.82,95.96,95.82,95.9,14463.021848394706,79.6527,79.769,79.6527,79.7192,14463.0218
2013-09-04 11:35:00,95.89,95.89,95.81,95.84,3487.537183300851,79.7109,79.7109,79.6443,79.6693,3487.5372
2013-09-04 11:40:00,95.84,96.01,95.84,95.99,10052.313057749512,79.6693,79.8106,79.6693,79.794,10052.3131
2013-09-04 11:45:00,95.97,95.97,95.91,95.95,1538.6193455739049,79.7774,79.7774,79.7275,79.7607,1538.6193
2013-09-04 11:50:00,95.95,96.0,95.95,95.97,3179.8133141860703,79.7607,79.8023,79.7607,79.7774,3179.8133
2013-09-04 11:55:00,96.0,96.0,95.91,95.97,4410.708790645194,79.8023,79.8023,79.7275,79.7774,4410.7088
2013-09-04 12:00:00,95.96,96.0,95.91,95.96,3077.2386911478097,79.769,79.8023,79.7275,79.769,3077.2387
2013-09-04 12:05:00,95.95,96.08,95.94,96.05,6359.626628372141,79.7607,79.8688,79.7524,79.8439,6359.6266
2013-09-04 12:10:00,96.07,96.1,96.04,96.06,2769.514822033029,79.8605,79.8854,79.8355,79.8522,2769.5148
2013-09-04 12:15:00,96.05,96.08,96.0,96.08,2974.6640681095496,79.8439,79.8688,79.8023,79.8688,2974.6641
2013-09-04 12:20:00,96.07,96.1,96.02,96.07,2769.514822033029,79.8605,79.8854,79.8189,79.8605,2769.5148
2013-09-04 12:25:00,96.04,96.07,96.02,96.06,2666.9401989947687,79.8355,79.8605,79.8189,79.8522,2666.9402
2013-09-04 12:30:00,96.06,96.09,96.04,96.08,2769.514822033029,79.8522,79.8771,79.8355,79.8688,2769.5148
2013-09-04 12:35:00,96.07,96.1,96.04,96.1,2256.6417068417272,79.8605,79.8854,79.8355,79.8854,2256.6417
2013-09-04 12:40:00,96.12,96.12,96.02,96.05,3795.261052415632,79.902,79.902,79.8189,79.8439,3795.2611
2013-09-04 12:45:00,96.05,96.11,96.05,96.11,3077.2386911478097,79.8439,79.8937,79.8439,79.8937,3077.2387
2013-09-04 12:50:00,96.11,96.13,96.05,96.08,5231.305774951277,79.8937,79.9104,79.8439,79.8688,5231.3058
2013-09-04 12:55:00,96.08,96.09,96.04,96.08,3487.537183300851,79.8688,79.8771,79.8355,79.8688,3487.5372
2013-09-04 13:00:00,96.08,96.13,96.06,96.13,4102.984921530413,79.8688,79.9104,79.8522,79.9104,4102.9849
2013-09-04 13:05:00,96.13,96.16,96.12,96.13,4410.708790645194,79.9104,79.9353,79.902,79.9104,4410.7088
2013-09-04 13:10:00,96.12,96.16,96.12,96.15,2461.790952918248,79.902,79.9353,79.902,79.927,2461.791
2013-09-04 13:15:00,96.17,96.26,96.17,96.23,4923.581905836496,79.9436,80.0184,79.9436,79.9935,4923.5819
2013-09-04 13:20:00,96.24,96.25,96.22,96.24,3795.261052415632,80.0018,80.0101,79.9852,80.0018,3795.2611
2013-09-04 13:25:00,96.24,96.29,96.24,96.28,3487.537183300851,80.0018,80.0434,80.0018,80.035,3487.5372
2013-09-04 13:30:00,96.28,96.3,96.19,96.19,8411.119089137346,80.035,80.0517,79.9602,79.9602,8411.1191
2013-09-04 13:35:00,96.22,96.37,96.22,96.27,12411.5293876295,79.9852,80.1099,79.9852,80.0267,12411.5294
2013-09-04 13:40:00,96.3,96.33,96.28,96.32,3179.8133141860703,80.0517,80.0766,80.035,80.0683,3179.8133
2013-09-04 13:45:00,96.32,96.36,96.26,96.28,6359.626628372141,80.0683,80.1016,80.0184,80.035,6359.6266
2013-09-04 13:50:00,96.28,96.28,96.18,96.21,10360.036926864292,80.035,80.035,79.9519,79.9769,10360.0369
2013-09-04 13:55:00,96.21,96.22,96.16,96.22,4923.581905836496,79.9769,79.9852,79.9353,79.9852,4923.5819
2013-09-04 14:00:00,96.22,96.24,96.18,96.24,6462.201251410401,79.9852,80.0018,79.9519,80.0018,6462.2013
2013-09-04 14:05:00,96.29,96.3,96.21,96.21,5846.753513180839,80.0434,80.0517,79.9769,79.9769,5846.7535
2013-09-04 14:10:00,96.21,96.32,96.21,96.31,6257.0520053338805,79.9769,80.0683,79.9769,80.06,6257.052
2013-09-04 14:15:00,96.32,96.36,96.28,96.29,5436.455021027798,80.0683,80.1016,80.035,80.0434,5436.455
2013-09-04 14:20:00,96.32,96.38,96.31,96.38,5744.178890142579,80.0683,80.1182,80.06,80.1182,5744.1789
2013-09-04 14:25:00,96.36,96.41,96.36,96.37,11180.633911170376,80.1016,80.1431,80.1016,80.1099,11180.6339
2013-09-04 14:30:00,96.37,96.37,96.31,96.34,17642.835162580777,80.1099,80.1099,80.06,80.0849,17642.8352
2013-09-04 14:35:00,96.35,96.36,96.32,96.34,7795.671350907785,80.0932,80.1016,80.0683,80.0849,7795.6714
2013-09-04 14:40:00,96.33,96.37,96.33,96.35,5641.604267104318,80.0766,80.1099,80.0766,80.0932,5641.6043
2013-09-04 14:45:00,96.34,96.35,96.32,96.32,4000.410298492153,80.0849,80.0932,80.0683,80.0683,4000.4103
2013-09-04 14:50:00,96.33,96.36,96.31,96.32,6359.626628372141,80.0766,80.1016,80.06,80.0683,6359.6266
2013-09-04 14:55:00,96.33,96.42,96.33,96.37,8923.992204328648,80.0766,80.1514,80.0766,80.1099,8923.9922
2013-09-04 15:00:00,96.37,96.42,96.32,96.32,9026.566827366907,80.1099,80.1514,80.0683,80.0683,9026.5668
2013-09-04 15:05:00,96.31,96.37,96.28,96.34,12514.10401066776,80.06,80.1099,80.035,80.0849,12514.104
2013-09-04 15:10:00,96.33,96.34,96.31,96.33,8205.969843060826,80.0766,80.0849,80.06,80.0766,8205.9698
2013-09-04 15:15:00,96.32,96.37,96.31,96.35,9539.43994255821,80.0683,80.1099,80.06,80.0932,9539.4399
2013-09-04 15:20:00,96.38,96.38,96.14,96.16,11590.932403323415,80.1182,80.1182,79.9187,79.9353,11590.9324
2013-09-04 15:25:00,96.17,96.32,96.15,96.26,13437.275618012103,79.9436,80.0683,79.927,80.0184,13437.2756
2013-09-04 15:30:00,96.27,96.27,96.11,96.19,16822.238178274692,80.0267,80.0267,79.8937,79.9602,16822.2382
2013-09-04 15:35:00,96.18,96.2,96.11,96.13,12821.82787978254,79.9519,79.9685,79.8937,79.9104,12821.8279
2013-09-04 15:40:00,96.13,96.19,96.07,96.17,17642.835162580777,79.9104,79.9602,79.8605,79.9436,17642.8352
2013-09-04 15:45:00,96.16,96.3,96.16,96.28,17745.40978561904,79.9353,80.0517,79.9353,80.035,17745.4098
2013-09-04 15:50:00,96.27,96.29,96.18,96.22,14463.021848394706,80.0267,80.0434,79.9519,79.9852,14463.0218
2013-09-04 15:55:00,96.22,96.26,96.14,96.24,37644.88665504154,79.9852,80.0184,79.9187,80.0018,37644.8867
2013-09-05 09:30:00,96.09,96.09,95.64,95.82,16104.215817006872,80.2772,80.2772,79.9013,80.0517,16104.2158
2013-09-05 09:35:00,95.81,95.87,95.74,95.79,6359.626628372141,80.0433,80.0934,79.9848,80.0266,6359.6266
2013-09-05 09:40:00,95.8,95.85,95.76,95.82,6769.925120525182,80.0349,80.0767,80.0015,80.0517,6769.9251
2013-09-05 09:45:00,95.8,96.0,95.8,95.97,4923.581905836496,80.0349,80.202,80.0349,80.177,4923.5819
2013-09-05 09:50:00,95.98,96.0,95.86,96.0,4821.007282798236,80.1853,80.202,80.0851,80.202,4821.0073
2013-09-05 09:55:00,95.99,96.07,95.99,96.02,3077.2386911478097,80.1937,80.2605,80.1937,80.2187,3077.2387
2013-09-05 10:00:00,96.02,96.03,95.74,95.77,7180.223612678223,80.2187,80.2271,79.9848,80.0099,7180.2236
2013-09-05 10:05:00,95.76,95.87,95.74,95.85,3384.962560262591,80.0015,80.0934,79.9848,80.0767,3384.9626
2013-09-05 10:10:00,95.86,95.9,95.86,95.89,1025.7462303826032,80.0851,80.1185,80.0851,80.1101,1025.7462
2013-09-05 10:15:00,95.89,95.95,95.84,95.85,4923.581905836496,80.1101,80.1603,80.0684,80.0767,4923.5819
2013-09-05 10:20:00,95.89,95.89,95.73,95.77,3795.261052415632,80.1101,80.1101,79.9765,80.0099,3795.2611
2013-09-05 10:25:00,95.77,95.9,95.76,95.84,3487.537183300851,80.0099,80.1185,80.0015,80.0684,3487.5372
2013-09-05 10:30:00,95.89,95.89,95.71,95.71,1538.6193455739049,80.1101,80.1101,79.9598,79.9598,1538.6193
2013-09-05 10:35:00,95.71,95.75,95.65,95.75,3487.537183300851,79.9598,79.9932,79.9096,79.9932,3487.5372
2013-09-05 10:40:00,95.71,95.73,95.66,95.7,3179.8133141860703,79.9598,79.9765,79.918,79.9514,3179.8133
2013-09-05 10:45:00,95.69,95.7,95.63,95.69,4308.134167606934,79.943,79.9514,79.8929,79.943,4308.1342
2013-09-05 10:50:00,95.7,95.72,95.7,95.7,1948.9178377269463,79.9514,79.9681,79.9514,79.9514,1948.9178
2013-09-05 10:55:00,95.71,95.73,95.52,95.52,7282.798235716484,79.9598,79.9765,79.801,79.801,7282.7982
2013-09-05 11:00:00,95.53,95.6,95.53,95.57,7385.372858754744,79.8094,79.8679,79.8094,79.8428,7385.3729
2013-09-05 11:05:00,95.57,95.6,95.51,95.6,8513.693712175607,79.8428,79.8679,79.7927,79.8679,8513.6937
2013-09-05 11:10:00,95.61,95.63,95.58,95.61,6667.350497486921,79.8762,79.8929,79.8511,79.8762,6667.3505
2013-09-05 11:15:00,95.61,95.76,95.61,95.76,4615.858036721715,79.8762,80.0015,79.8762,80.0015,4615.858
2013-09-05 11:20:00,95.74,95.74,95.64,95.7,7385.372858754744,79.9848,79.9848,79.9013,79.9514,7385.3729
2013-09-05 11:25:00,95.72,95.85,95.71,95.74,5744.178890142579,79.9681,80.0767,79.9598,79.9848,5744.1789
2013-09-05 11:30:00,95.73,95.83,95.72,95.83,2256.6417068417272,79.9765,80.06,79.9681,80.06,2256.6417
2013-09-05 11:35:00,95.85,95.93,95.85,95.88,3282.3879372243305,80.0767,80.1435,80.0767,80.1018,3282.3879
2013-09-05 11:40:00,95.92,95.94,95.84,95.92,13642.424864088624,80.1352,80.1519,80.0684,80.1352,13642.4249
2013-09-05 11:45:00,95.9,96.01,95.9,95.98,5436.455021027798,80.1185,80.2104,80.1185,80.1853,5436.455
2013-09-05 11:50:00,95.97,96.02,95.96,96.02,5231.305774951277,80.177,80.2187,80.1686,80.2187,5231.3058
2013-09-05 11:55:00,96.03,96.04,95.99,96.03,2051.4924607652065,80.2271,80.2354,80.1937,80.2271,2051.4925
2013-09-05 12:00:00,96.03,96.09,96.01,96.01,2564.365575956508,80.2271,80.2772,80.2104,80.2104,2564.3656
2013-09-05 12:05:00,96.04,96.06,96.03,96.05,1538.6193455739049,80.2354,80.2522,80.2271,80.2438,1538.6193
2013-09-05 12:10:00,96.04,96.04,95.97,96.03,2974.6640681095496,80.2354,80.2354,80.177,80.2271,2974.6641
2013-09-05 12:15:00,96.01,96.02,95.98,95.98,1333.4700994973844,80.2104,80.2187,80.1853,80.1853,1333.4701
2013-09-05 12:20:00,95.99,96.11,95.99,96.11,4308.134167606934,80.1937,80.2939,80.1937,80.2939,4308.1342
2013-09-05 12:25:00,96.1,96.13,96.1,96.12,3384.962560262591,80.2856,80.3106,80.2856,80.3023,3384.9626
2013-09-05 12:30:00,96.11,96.12,96.08,96.08,4718.432659759975,80.2939,80.3023,80.2689,80.2689,4718.4327
2013-09-05 12:35:00,96.08,96.12,96.06,96.11,7180.223612678223,80.2689,80.3023,80.2522,80.2939,7180.2236
2013-09-05 12:40:00,96.1,96.14,96.1,96.14,3590.111806339112,80.2856,80.319,80.2856,80.319,3590.1118
2013-09-05 12:45:00,96.13,96.13,96.09,96.11,2974.6640681095496,80.3106,80.3106,80.2772,80.2939,2974.6641
2013-09-05 12:50:00,96.11,96.12,96.1,96.12,3077.2386911478097,80.2939,80.3023,80.2856,80.3023,3077.2387
2013-09-05 12:55:00,96.11,96.11,96.09,96.11,923.171607344343,80.2939,80.2939,80.2772,80.2939,923.1716
2013-09-05 13:00:00,96.08,96.12,96.06,96.12,2051.4924607652065,80.2689,80.3023,80.2522,80.3023,2051.4925
2013-09-05 13:05:00,96.12,96.13,96.12,96.13,2051.4924607652065,80.3023,80.3106,80.3023,80.3106,2051.4925
2013-09-05 13:10:00,96.09,96.09,96.03,96.09,2359.216329879988,80.2772,80.2772,80.2271,80.2772,2359.2163
2013-09-05 13:15:00,96.11,96.13,96.1,96.13,3897.8356754538927,80.2939,80.3106,80.2856,80.3106,3897.8357
2013-09-05 13:20:00,96.13,96.18,96.13,96.16,5744.178890142579,80.3106,80.3524,80.3106,80.3357,5744.1789
2013-09-05 13:25:00,96.18,96.21,96.13,96.14,4205.559544568673,80.3524,80.3775,80.3106,80.319,4205.5595
2013-09-05 13:30:00,96.15,96.17,96.13,96.14,2769.514822033029,80.3273,80.3441,80.3106,80.319,2769.5148
2013-09-05 13:35:00,96.14,96.16,96.13,96.15,1846.343214688686,80.319,80.3357,80.3106,80.3273,1846.3432
2013-09-05 13:40:00,96.18,96.21,96.14,96.19,2359.216329879988,80.3524,80.3775,80.319,80.3608,2359.2163
2013-09-05 13:45:00,96.19,96.22,96.18,96.22,5231.305774951277,80.3608,80.3858,80.3524,80.3858,5231.3058
2013-09-05 13:50:00,96.23,96.24,96.12,96.12,6769.925120525182,80.3942,80.4025,80.3023,80.3023,6769.9251
2013-09-05 13:55:00,96.12,96.13,96.08,96.11,3897.8356754538927,80.3023,80.3106,80.2689,80.2939,3897.8357
2013-09-05 14:00:00,96.11,96.14,96.06,96.14,5846.753513180839,80.2939,80.319,80.2522,80.319,5846.7535
2013-09-05 14:05:00,96.15,96.23,96.15,96.23,3077.2386911478097,80.3273,80.3942,80.3273,80.3942,3077.2387
2013-09-05 14:10:00,96.23,96.27,96.22,96.27,2974.6640681095496,80.3942,80.4276,80.3858,80.4276,2974.6641
2013-09-05 14:15:00,96.27,96.33,96.27,96.33,4000.410298492153,80.4276,80.4777,80.4276,80.4777,4000.4103
2013-09-05 14:20:00,96.32,96.34,96.26,96.26,4308.134167606934,80.4694,80.4861,80.4192,80.4192,4308.1342
2013-09-05 14:25:00,96.27,96.27,96.19,96.23,4000.410298492153,80.4276,80.4276,80.3608,80.3942,4000.4103
2013-09-05 14:30:00,96.25,96.29,96.24,96.29,3384.962560262591,80.4109,80.4443,80.4025,80.4443,3384.9626
2013-09-05 14:35:00,96.29,96.32,96.29,96.29,3692.686429377372,80.4443,80.4694,80.4443,80.4443,3692.6864
2013-09-05 14:40:00,96.3,96.32,96.28,96.3,5026.156528874756,80.4527,80.4694,80.436,80.4527,5026.1565
2013-09-05 14:45:00,96.33,96.37,96.3,96.31,4308.134167606934,80.4777,80.5111,80.4527,80.461,4308.1342
2013-09-05 14:50:00,96.34,96.42,96.31,96.42,4923.581905836496,80.4861,80.5529,80.461,80.5529,4923.5819
2013-09-05 14:55:00,96.41,96.42,96.31,96.31,4205.559544568673,80.5446,80.5529,80.461,80.461,4205.5595
2013-09-05 15:00:00,96.33,96.39,96.32,96.37,7282.798235716484,80.4777,80.5279,80.4694,80.5111,7282.7982
2013-09-05 15:05:00,96.37,96.4,96.33,96.35,4718.432659759975,80.5111,80.5362,80.4777,80.4944,4718.4327
2013-09-05 15:10:00,96.33,96.34,96.3,96.31,8821.417581290389,80.4777,80.4861,80.4527,80.461,8821.4176
2013-09-05 15:15:00,96.32,96.38,96.3,96.37,10052.313057749512,80.4694,80.5195,80.4527,80.5111,10052.3131
2013-09-05 15:20:00,96.37,96.38,96.29,96.36,8718.842958252128,80.5111,80.5195,80.4443,80.5028,8718.843
2013-09-05 15:25:00,96.35,96.39,96.35,96.36,6257.0520053338805,80.4944,80.5279,80.4944,80.5028,6257.052
2013-09-05 15:30:00,96.38,96.44,96.32,96.33,18053.13365473381,80.5195,80.5696,80.4694,80.4777,18053.1337
2013-09-05 15:35:00,96.33,96.4,96.3,96.35,14463.021848394706,80.4777,80.5362,80.4527,80.4944,14463.0218
2013-09-05 15:40:00,96.34,96.41,96.34,96.4,21745.82008411119,80.4861,80.5446,80.4861,80.5362,21745.8201
2013-09-05 15:45:00,96.39,96.4,96.33,96.36,31592.983895784186,80.5279,80.5362,80.4777,80.5028,31592.9839
2013-09-05 15:50:00,96.35,96.37,96.31,96.31,23797.3125448764,80.4944,80.5111,80.461,80.461,23797.3125
2013-09-05 15:55:00,96.31,96.39,96.3,96.35,36003.69268642938,80.461,80.5279,80.4527,80.4944,36003.6927
2013-09-06 09:30:00,96.4,96.69,96.35,96.69,14668.171094471229,80.5362,80.7785,80.4944,80.7785,14668.1711
2013-09-06 09:35:00,96.69,96.78,96.52,96.52,7180.223612678223,80.7785,80.8537,80.6365,80.6365,7180.2236
2013-09-06 09:40:00,96.55,96.55,96.01,96.01,5231.305774951277,80.6615,80.6615,80.2104,80.2104,5231.3058
2013-09-06 09:45:00,95.98,95.98,95.48,95.97,17642.835162580777,80.1853,80.1853,79.7676,80.177,17642.8352
2013-09-06 09:50:00,95.91,96.11,95.87,96.03,13437.275618012103,80.1268,80.2939,80.0934,80.2271,13437.2756
2013-09-06 09:55:00,96.03,96.07,95.82,96.01,9642.014565596472,80.2271,80.2605,80.0517,80.2104,9642.0146
2013-09-06 10:00:00,95.96,96.07,95.81,95.81,15693.91732485383,80.1686,80.2605,80.0433,80.0433,15693.9173
2013-09-06 10:05:00,95.68,95.96,95.67,95.96,11488.357780285158,79.9347,80.1686,79.9263,80.1686,11488.3578
2013-09-06 10:10:00,95.89,96.08,95.87,95.91,12206.38014155298,80.1101,80.2689,80.0934,80.1268,12206.3801
2013-09-06 10:15:00,95.98,96.13,95.98,96.02,8000.820596984306,80.1853,80.3106,80.1853,80.2187,8000.8206
2013-09-06 10:20:00,95.98,96.13,95.98,96.02,3692.686429377372,80.1853,80.3106,80.1853,80.2187,3692.6864
2013-09-06 10:25:00,96.02,96.14,95.99,96.01,4205.559544568673,80.2187,80.319,80.1937,80.2104,4205.5595
2013-09-06 10:30:00,96.04,96.11,96.0,96.0,3590.111806339112,80.2354,80.2939,80.202,80.202,3590.1118
2013-09-06 10:35:00,96.06,96.16,95.97,96.01,3487.537183300851,80.2522,80.3357,80.177,80.2104,3487.5372
2013-09-06 10:40:00,96.01,96.41,96.01,96.41,4513.283413683455,80.2104,80.5446,80.2104,80.5446,4513.2834
2013-09-06 10:45:00,96.42,96.51,96.41,96.43,5744.178890142579,80.5529,80.6281,80.5446,80.5613,5744.1789
2013-09-06 10:50:00,96.45,96.5,96.44,96.44,2564.365575956508,80.578,80.6197,80.5696,80.5696,2564.3656
2013-09-06 10:55:00,96.44,96.66,96.44,96.57,4718.432659759975,80.5696,80.7534,80.5696,80.6782,4718.4327
2013-09-06 11:00:00,96.59,96.66,96.59,96.66,6154.47738229562,80.6949,80.7534,80.6949,80.7534,6154.4774
2013-09-06 11:05:00,96.67,96.79,96.66,96.69,8000.820596984306,80.7618,80.862,80.7534,80.7785,8000.8206
2013-09-06 11:10:00,96.69,96.8,96.67,96.73,5641.604267104318,80.7785,80.8704,80.7618,80.8119,5641.6043
2013-09-06 11:15:00,96.75,96.8,96.66,96.67,6257.0520053338805,80.8286,80.8704,80.7534,80.7618,6257.052
2013-09-06 11:20:00,96.71,96.73,96.65,96.69,3590.111806339112,80.7952,80.8119,80.7451,80.7785,3590.1118
2013-09-06 11:25:00,96.7,96.9,96.7,96.89,7590.522104831264,80.7868,80.9539,80.7868,80.9456,7590.5221
2013-09-06 11:30:00,96.9,96.93,96.82,96.93,6051.902759257359,80.9539,80.979,80.8871,80.979,6051.9028
2013-09-06 11:35:00,96.92,96.97,96.89,96.89,5539.029644066058,80.9706,81.0124,80.9456,80.9456,5539.0296
2013-09-06 11:40:00,96.9,96.95,96.89,96.93,6462.201251410401,80.9539,80.9957,80.9456,80.979,6462.2013
2013-09-06 11:45:00,96.94,97.01,96.93,97.0,6257.0520053338805,80.9873,81.0458,80.979,81.0375,6257.052
2013-09-06 11:50:00,97.0,97.01,96.98,96.98,5436.455021027798,81.0375,81.0458,81.0208,81.0208,5436.455
2013-09-06 11:55:00,96.99,97.1,96.99,97.08,4308.134167606934,81.0291,81.121,81.0291,81.1043,4308.1342
2013-09-06 12:00:00,97.08,97.09,97.01,97.06,10257.462303826032,81.1043,81.1127,81.0458,81.0876,10257.4623
2013-09-06 12:05:00,97.06,97.06,96.99,97.06,3897.8356754538927,81.0876,81.0876,81.0291,81.0876,3897.8357
2013-09-06 12:10:00,97.08,97.11,97.04,97.09,6872.499743563442,81.1043,81.1294,81.0709,81.1127,6872.4997
2013-09-06 12:15:00,97.09,97.17,97.09,97.17,6051.902759257359,81.1127,81.1795,81.1127,81.1795,6051.9028
2013-09-06 12:20:00,97.17,97.17,97.09,97.11,7795.671350907785,81.1795,81.1795,81.1127,81.1294,7795.6714
2013-09-06 12:25:00,97.09,97.12,97.09,97.1,1641.1939686121652,81.1127,81.1377,81.1127,81.121,1641.194
2013-09-06 12:30:00,97.12,97.12,97.01,97.05,6462.201251410401,81.1377,81.1377,81.0458,81.0792,6462.2013
2013-09-06 12:35:00,97.03,97.03,96.84,96.84,2154.067083803467,81.0625,81.0625,80.9038,80.9038,2154.0671
2013-09-06 12:40:00,96.81,96.81,96.73,96.8,4205.559544568673,80.8787,80.8787,80.8119,80.8704,4205.5595
2013-09-06 12:45:00,96.8,96.8,96.77,96.79,2872.089445071289,80.8704,80.8704,80.8453,80.862,2872.0894
2013-09-06 12:50:00,96.82,96.9,96.82,96.9,2666.9401989947687,80.8871,80.9539,80.8871,80.9539,2666.9402
2013-09-06 12:55:00,96.89,96.97,96.86,96.93,6154.47738229562,80.9456,81.0124,80.9205,80.979,6154.4774
2013-09-06 13:00:00,96.97,97.04,96.93,97.02,6257.0520053338805,81.0124,81.0709,80.979,81.0542,6257.052
2013-09-06 13:05:00,97.01,97.07,96.99,97.04,2256.6417068417272,81.0458,81.0959,81.0291,81.0709,2256.6417
2013-09-06 13:10:00,97.07,97.08,97.04,97.05,4205.559544568673,81.0959,81.1043,81.0709,81.0792,4205.5595
2013-09-06 13:15:00,97.04,97.05,96.99,97.05,4615.858036721715,81.0709,81.0792,81.0291,81.0792,4615.858
2013-09-06 13:20:00,97.04,97.07,96.99,96.99,6462.201251410401,81.0709,81.0959,81.0291,81.0291,6462.2013
2013-09-06 13:25:00,96.99,97.08,96.97,97.06,3897.8356754538927,81.0291,81.1043,81.0124,81.0876,3897.8357
2013-09-06 13:30:00,97.04,97.09,97.03,97.07,5026.156528874756,81.0709,81.1127,81.0625,81.0959,5026.1565
2013-09-06 13:35:00,97.09,97.1,97.04,97.09,4000.410298492153,81.1127,81.121,81.0709,81.1127,4000.4103
2013-09-06 13:40:00,97.1,97.16,97.06,97.15,4308.134167606934,81.121,81.1711,81.0876,81.1628,4308.1342
2013-09-06 13:45:00,97.15,97.22,97.09,97.2,6257.0520053338805,81.1628,81.2213,81.1127,81.2046,6257.052
2013-09-06 13:50:00,97.21,97.28,97.2,97.22,5333.880397989537,81.2129,81.2714,81.2046,81.2213,5333.8804
2013-09-06 13:55:00,97.23,97.23,97.15,97.17,2974.6640681095496,81.2296,81.2296,81.1628,81.1795,2974.6641
2013-09-06 14:00:00,97.17,97.25,97.17,97.24,7077.648989639963,81.1795,81.2463,81.1795,81.238,7077.649
2013-09-06 14:05:00,97.24,97.33,97.22,97.3,4821.007282798236,81.238,81.3132,81.2213,81.2881,4821.0073
2013-09-06 14:10:00,97.3,97.31,97.21,97.21,13539.850241050364,81.2881,81.2965,81.2129,81.2129,13539.8502
2013-09-06 14:15:00,97.23,97.4,97.23,97.39,17847.984408657296,81.2296,81.3716,81.2296,81.3633,17847.9844
2013-09-06 14:20:00,97.39,97.44,97.39,97.43,9334.29069648169,81.3633,81.4051,81.3633,81.3967,9334.2907
2013-09-06 14:25:00,97.44,97.53,97.43,97.52,21438.09621499641,81.4051,81.4802,81.3967,81.4719,21438.0962
2013-09-06 14:30:00,97.52,97.55,97.46,97.46,39901.52836188327,81.4719,81.497,81.4218,81.4218,39901.5284
2013-09-06 14:35:00,97.47,97.47,97.43,97.46,7487.947481793004,81.4301,81.4301,81.3967,81.4218,7487.9475
2013-09-06 14:40:00,97.46,97.48,97.39,97.42,9436.86531951995,81.4218,81.4385,81.3633,81.3884,9436.8653
2013-09-06 14:45:00,97.43,97.44,97.39,97.41,7795.671350907785,81.3967,81.4051,81.3633,81.38,7795.6714
2013-09-06 14:50:00,97.42,97.45,97.42,97.44,3384.962560262591,81.3884,81.4134,81.3884,81.4051,3384.9626
2013-09-06 14:55:00,97.43,97.44,97.36,97.36,14360.447225356444,81.3967,81.4051,81.3382,81.3382,14360.4472
2013-09-06 15:00:00,97.37,97.41,97.35,97.37,8411.119089137346,81.3466,81.38,81.3299,81.3466,8411.1191
2013-09-06 15:05:00,97.39,97.39,97.17,97.22,14975.894963586008,81.3633,81.3633,81.1795,81.2213,14975.895
2013-09-06 15:10:00,97.19,97.24,97.07,97.22,13232.126371935585,81.1962,81.238,81.0959,81.2213,13232.1264
2013-09-06 15:15:00,97.23,97.31,97.22,97.3,11693.507026361678,81.2296,81.2965,81.2213,81.2881,11693.507
2013-09-06 15:20:00,97.29,97.34,97.25,97.25,12719.25325674428,81.2797,81.3215,81.2463,81.2463,12719.2533
2013-09-06 15:25:00,97.25,97.3,97.23,97.28,9026.566827366907,81.2463,81.2881,81.2296,81.2714,9026.5668
2013-09-06 15:30:00,97.26,97.27,97.22,97.23,14052.723356241666,81.2547,81.263,81.2213,81.2296,14052.7234
2013-09-06 15:35:00,97.23,97.27,97.15,97.23,22463.84244537901,81.2296,81.263,81.1628,81.2296,22463.8424
2013-09-06 15:40:00,97.22,97.27,97.18,97.23,22668.99169145553,81.2213,81.263,81.1878,81.2296,22668.9917
2013-09-06 15:45:00,97.2,97.2,96.97,96.97,14873.320340547749,81.2046,81.2046,81.0124,81.0124,14873.3203
2013-09-06 15:50:00,96.98,97.08,96.98,97.08,13437.275618012103,81.0208,81.1043,81.0208,81.1043,13437.2756
2013-09-06 15:55:00,97.07,97.07,96.86,96.9,32721.304749205046,81.0959,81.0959,80.9205,80.9539,32721.3047
2013-09-09 09:30:00,96.71,97.21,96.42,96.93,18258.28290081034,80.7952,81.2129,80.5529,80.979,18258.2829
2013-09-09 09:35:00,96.93,97.13,96.87,97.13,6051.902759257359,80.979,81.1461,80.9289,81.1461,6051.9028
2013-09-09 09:40:00,97.06,97.21,97.06,97.18,17335.111293465994,81.0876,81.2129,81.0876,81.1878,17335.1113
2013-09-09 09:45:00,97.22,97.31,97.03,97.03,12514.10401066776,81.2213,81.2965,81.0625,81.0625,12514.104
2013-09-09 09:50:00,97.05,97.4,97.05,97.36,5231.305774951277,81.0792,81.3716,81.0792,81.3382,5231.3058
2013-09-09 09:55:00,97.41,97.61,97.39,97.6,11590.932403323415,81.38,81.5471,81.3633,81.5387,11590.9324
2013-09-09 10:00:00,97.62,97.63,97.52,97.52,19899.476869422502,81.5554,81.5638,81.4719,81.4719,19899.4769
2013-09-09 10:05:00,97.47,97.48,97.36,97.36,6359.626628372141,81.4301,81.4385,81.3382,81.3382,6359.6266
2013-09-09 10:10:00,97.36,97.36,97.1,97.15,13026.977125859064,81.3382,81.3382,81.121,81.1628,13026.9771
2013-09-09 10:15:00,97.18,97.3,97.18,97.21,11693.507026361678,81.1878,81.2881,81.1878,81.2129,11693.507
2013-09-09 10:20:00,97.21,97.27,97.18,97.25,7282.798235716484,81.2129,81.263,81.1878,81.2463,7282.7982
2013-09-09 10:25:00,97.25,97.25,97.18,97.21,5333.880397989537,81.2463,81.2463,81.1878,81.2129,5333.8804
2013-09-09 10:30:00,97.21,97.21,96.97,97.07,27182.275105138982,81.2129,81.2129,81.0124,81.0959,27182.2751
2013-09-09 10:35:00,97.07,97.1,97.01,97.05,3282.3879372243305,81.0959,81.121,81.0458,81.0792,3282.3879
2013-09-09 10:40:00,97.02,97.13,97.02,97.1,5128.731151913016,81.0542,81.1461,81.0542,81.121,5128.7312
2013-09-09 10:45:00,97.1,97.15,97.09,97.15,4615.858036721715,81.121,81.1628,81.1127,81.1628,4615.858
2013-09-09 10:50:00,97.11,97.17,97.11,97.14,5436.455021027798,81.1294,81.1795,81.1294,81.1544,5436.455
2013-09-09 10:55:00,97.13,97.15,97.1,97.15,3384.962560262591,81.1461,81.1628,81.121,81.1628,3384.9626
2013-09-09 11:00:00,97.15,97.16,97.04,97.16,4000.410298492153,81.1628,81.1711,81.0709,81.1711,4000.4103
2013-09-09 11:05:00,97.16,97.22,97.13,97.13,3282.3879372243305,81.1711,81.2213,81.1461,81.1461,3282.3879
2013-09-09 11:10:00,97.15,97.16,97.09,97.16,4718.432659759975,81.1628,81.1711,81.1127,81.1711,4718.4327
2013-09-09 11:15:00,97.16,97.16,97.01,97.02,15899.06657093035,81.1711,81.1711,81.0458,81.0542,15899.0666
2013-09-09 11:20:00,97.05,97.05,96.98,97.01,4718.432659759975,81.0792,81.0792,81.0208,81.0458,4718.4327
2013-09-09 11:25:00,97.0,97.09,96.98,97.05,3897.8356754538927,81.0375,81.1127,81.0208,81.0792,3897.8357
2013-09-09 11:30:00,97.06,97.06,97.01,97.01,8616.268335213868,81.0876,81.0876,81.0458,81.0458,8616.2683
2013-09-09 11:35:00,97.01,97.02,96.91,96.94,7077.648989639963,81.0458,81.0542,80.9623,80.9873,7077.649
2013-09-09 11:40:00,96.94,96.99,96.94,96.98,7385.372858754744,80.9873,81.0291,80.9873,81.0208,7385.3729
2013-09-09 11:45:00,96.96,96.96,96.94,96.95,5333.880397989537,81.0041,81.0041,80.9873,80.9957,5333.8804
2013-09-09 11:50:00,96.95,97.01,96.95,96.95,12001.23089547646,80.9957,81.0458,80.9957,80.9957,12001.2309
2013-09-09 11:55:00,96.95,96.99,96.89,96.89,5333.880397989537,80.9957,81.0291,80.9456,80.9456,5333.8804
2013-09-09 12:00:00,96.91,96.93,96.88,96.88,31182.68540363114,80.9623,80.979,80.9372,80.9372,31182.6854
2013-09-09 12:05:00,96.91,96.93,96.85,96.85,9539.43994255821,80.9623,80.979,80.9122,80.9122,9539.4399
2013-09-09 12:10:00,96.84,96.91,96.84,96.89,18976.30526207816,80.9038,80.9623,80.9038,80.9456,18976.3053
2013-09-09 12:15:00,96.91,96.92,96.88,96.91,1846.343214688686,80.9623,80.9706,80.9372,80.9623,1846.3432
2013-09-09 12:20:00,96.92,96.93,96.85,96.85,10565.186172940814,80.9706,80.979,80.9122,80.9122,10565.1862
2013-09-09 12:25:00,96.86,96.9,96.8,96.85,10154.887680787771,80.9205,80.9539,80.8704,80.9122,10154.8877
2013-09-09 12:30:00,96.84,96.84,96.78,96.78,4821.007282798236,80.9038,80.9038,80.8537,80.8537,4821.0073
2013-09-09 12:35:00,96.78,96.82,96.77,96.82,2256.6417068417272,80.8537,80.8871,80.8453,80.8871,2256.6417
2013-09-09 12:40:00,96.82,96.88,96.81,96.88,3590.111806339112,80.8871,80.9372,80.8787,80.9372,3590.1118
2013-09-09 12:45:00,96.87,96.89,96.86,96.87,4821.007282798236,80.9289,80.9456,80.9205,80.9289,4821.0073
2013-09-09 12:50:00,96.86,96.89,96.86,96.86,3692.686429377372,80.9205,80.9456,80.9205,80.9205,3692.6864
2013-09-09 12:55:00,96.85,96.9,96.85,96.9,8205.969843060826,80.9122,80.9539,80.9122,80.9539,8205.9698
2013-09-09 13:00:00,96.9,96.91,96.89,96.89,2461.790952918248,80.9539,80.9623,80.9456,80.9456,2461.791
2013-09-09 13:05:00,96.89,96.9,96.79,96.81,9949.738434711251,80.9456,80.9539,80.862,80.8787,9949.7384
2013-09-09 13:10:00,96.8,96.83,96.79,96.8,3692.686429377372,80.8704,80.8954,80.862,80.8704,3692.6864
2013-09-09 13:15:00,96.83,96.86,96.83,96.84,4000.410298492153,80.8954,80.9205,80.8954,80.9038,4000.4103
2013-09-09 13:20:00,96.84,96.85,96.81,96.81,3795.261052415632,80.9038,80.9122,80.8787,80.8787,3795.2611
2013-09-09 13:25:00,96.84,96.84,96.81,96.84,8616.268335213868,80.9038,80.9038,80.8787,80.9038,8616.2683
2013-09-09 13:30:00,96.84,96.91,96.84,96.87,3692.686429377372,80.9038,80.9623,80.9038,80.9289,3692.6864
2013-09-09 13:35:00,96.89,96.89,96.84,96.84,3692.686429377372,80.9456,80.9456,80.9038,80.9038,3692.6864
2013-09-09 13:40:00,96.86,96.87,96.83,96.87,4513.283413683455,80.9205,80.9289,80.8954,80.9289,4513.2834
2013-09-09 13:45:00,96.87,96.93,96.86,96.86,6154.47738229562,80.9289,80.979,80.9205,80.9205,6154.4774
2013-09-09 13:50:00,96.88,96.91,96.86,96.87,9744.58918863473,80.9372,80.9623,80.9205,80.9289,9744.5892
2013-09-09 13:55:00,96.87,96.94,96.85,96.91,7898.245973946045,80.9289,80.9873,80.9122,80.9623,7898.246
2013-09-09 14:00:00,96.91,96.95,96.88,96.9,11385.783157246897,80.9623,80.9957,80.9372,80.9539,11385.7832
2013-09-09 14:05:00,96.91,96.95,96.86,96.86,10360.036926864292,80.9623,80.9957,80.9205,80.9205,10360.0369
2013-09-09 14:10:00,96.86,96.9,96.86,96.87,9026.566827366907,80.9205,80.9539,80.9205,80.9289,9026.5668
2013-09-09 14:15:00,96.87,96.98,96.87,96.97,8821.417581290389,80.9289,81.0208,80.9289,81.0124,8821.4176
2013-09-09 14:20:00,96.94,97.02,96.94,96.97,15591.34270181557,80.9873,81.0542,80.9873,81.0124,15591.3427
2013-09-09 14:25:00,96.97,97.04,96.97,97.01,8923.992204328648,81.0124,81.0709,81.0124,81.0458,8923.9922
2013-09-09 14:30:00,97.01,97.08,97.01,97.03,11078.059288132115,81.0458,81.1043,81.0458,81.0625,11078.0593
2013-09-09 14:35:00,97.02,97.02,96.93,96.93,8923.992204328648,81.0542,81.0542,80.979,80.979,8923.9922
2013-09-09 14:40:00,96.94,97.02,96.93,97.0,6667.350497486921,80.9873,81.0542,80.979,81.0375,6667.3505
2013-09-09 14:45:00,96.99,96.99,96.92,96.95,6154.47738229562,81.0291,81.0291,80.9706,80.9957,6154.4774
2013-09-09 14:50:00,96.97,96.99,96.94,96.95,9231.71607344343,81.0124,81.0291,80.9873,80.9957,9231.7161
2013-09-09 14:55:00,96.95,97.03,96.95,97.03,5949.328136219099,80.9957,81.0625,80.9957,81.0625,5949.3281
2013-09-09 15:00:00,97.03,97.1,97.03,97.07,4102.984921530413,81.0625,81.121,81.0625,81.0959,4102.9849
2013-09-09 15:05:00,97.1,97.12,97.0,97.08,9642.014565596472,81.121,81.1377,81.0375,81.1043,9642.0146
2013-09-09 15:10:00,97.07,97.1,97.03,97.1,5539.029644066058,81.0959,81.121,81.0625,81.121,5539.0296
2013-09-09 15:15:00,97.08,97.2,97.08,97.14,3795.261052415632,81.1043,81.2046,81.1043,81.1544,3795.2611
2013-09-09 15:20:00,97.15,97.15,97.06,97.08,5949.328136219099,81.1628,81.1628,81.0876,81.1043,5949.3281
2013-09-09 15:25:00,97.09,97.13,97.06,97.1,3692.686429377372,81.1127,81.1461,81.0876,81.121,3692.6864
2013-09-09 15:30:00,97.09,97.18,97.07,97.15,9847.163811672992,81.1127,81.1878,81.0959,81.1628,9847.1638
2013-09-09 15:35:00,97.15,97.19,97.13,97.15,10052.313057749512,81.1628,81.1962,81.1461,81.1628,10052.3131
2013-09-09 15:40:00,97.14,97.17,97.1,97.17,5846.753513180839,81.1544,81.1795,81.121,81.1795,5846.7535
2013-09-09 15:45:00,97.18,97.22,97.15,97.16,11180.633911170376,81.1878,81.2213,81.1628,81.1711,11180.6339
2013-09-09 15:50:00,97.16,97.22,97.15,97.22,7180.223612678223,81.1711,81.2213,81.1628,81.2213,7180.2236
2013-09-09 15:55:00,97.21,97.24,97.16,97.22,15693.91732485383,81.2129,81.238,81.1711,81.2213,15693.9173
2013-09-10 09:30:00,97.7,97.81,97.61,97.81,16514.514309159913,81.6223,81.7142,81.5471,81.7142,16514.5143
2013-09-10 09:35:00,97.82,97.99,97.79,97.79,10462.611549902556,81.7225,81.8646,81.6975,81.6975,10462.6115
2013-09-10 09:40:00,97.81,97.86,97.74,97.76,6051.902759257359,81.7142,81.7559,81.6557,81.6724,6051.9028
2013-09-10 09:45:00,97.75,97.79,97.71,97.79,4513.283413683455,81.664,81.6975,81.6306,81.6975,4513.2834
2013-09-10 09:50:00,97.82,97.85,97.68,97.68,8718.842958252128,81.7225,81.7476,81.6056,81.6056,8718.843
2013-09-10 09:55:00,97.68,97.72,97.59,97.59,8205.969843060826,81.6056,81.639,81.5304,81.5304,8205.9698
2013-09-10 10:00:00,97.6,97.65,97.56,97.64,2872.089445071289,81.5387,81.5805,81.5053,81.5721,2872.0894
2013-09-10 10:05:00,97.67,97.7,97.62,97.62,7385.372858754744,81.5972,81.6223,81.5554,81.5554,7385.3729
2013-09-10 10:10:00,97.6,97.63,97.48,97.5,11796.081649399935,81.5387,81.5638,81.4385,81.4552,11796.0816
2013-09-10 10:15:00,97.52,97.56,97.36,97.36,7077.648989639963,81.4719,81.5053,81.3382,81.3382,7077.649
2013-09-10 10:20:00,97.36,97.55,97.36,97.55,7487.947481793004,81.3382,81.497,81.3382,81.497,7487.9475
2013-09-10 10:25:00,97.51,97.55,97.51,97.53,5128.731151913016,81.4635,81.497,81.4635,81.4802,5128.7312
2013-09-10 10:30:00,97.55,97.64,97.55,97.62,8411.119089137346,81.497,81.5721,81.497,81.5554,8411.1191
2013-09-10 10:35:00,97.62,97.65,97.59,97.63,7282.798235716484,81.5554,81.5805,81.5304,81.5638,7282.7982
2013-09-10 10:40:00,97.63,97.67,97.61,97.65,4205.559544568673,81.5638,81.5972,81.5471,81.5805,4205.5595
2013-09-10 10:45:00,97.65,97.67,97.6,97.62,4000.410298492153,81.5805,81.5972,81.5387,81.5554,4000.4103
2013-09-10 10:50:00,97.62,97.66,97.59,97.6,7077.648989639963,81.5554,81.5889,81.5304,81.5387,7077.649
2013-09-10 10:55:00,97.62,97.62,97.53,97.58,17745.40978561904,81.5554,81.5554,81.4802,81.522,17745.4098
2013-09-10 11:00:00,97.55,97.6,97.54,97.54,3282.3879372243305,81.497,81.5387,81.4886,81.4886,3282.3879
2013-09-10 11:05:00,97.54,97.61,97.54,97.55,3692.686429377372,81.4886,81.5471,81.4886,81.497,3692.6864
2013-09-10 11:10:00,97.56,97.6,97.55,97.6,6564.775874448661,81.5053,81.5387,81.497,81.5387,6564.7759
2013-09-10 11:15:00,97.58,97.62,97.56,97.56,3897.8356754538927,81.522,81.5554,81.5053,81.5053,3897.8357
2013-09-10 11:20:00,97.56,97.62,97.56,97.6,5846.753513180839,81.5053,81.5554,81.5053,81.5387,5846.7535
2013-09-10 11:25:00,97.62,97.65,97.6,97.6,3590.111806339112,81.5554,81.5805,81.5387,81.5387,3590.1118
2013-09-10 11:30:00,97.6,97.61,97.54,97.55,6257.0520053338805,81.5387,81.5471,81.4886,81.497,6257.052
2013-09-10 11:35:00,97.57,97.59,97.54,97.55,4000.410298492153,81.5137,81.5304,81.4886,81.497,4000.4103
2013-09-10 11:40:00,97.54,97.55,97.39,97.4,5436.455021027798,81.4886,81.497,81.3633,81.3716,5436.455
2013-09-10 11:45:00,97.38,97.44,97.31,97.43,13847.574110165144,81.3549,81.4051,81.2965,81.3967,13847.5741
2013-09-10 11:50:00,97.43,97.55,97.42,97.53,4102.984921530413,81.3967,81.497,81.3884,81.4802,4102.9849
2013-09-10 11:55:00,97.5,97.53,97.46,97.46,1230.895476459124,81.4552,81.4802,81.4218,81.4218,1230.8955
2013-09-10 12:00:00,97.47,97.51,97.43,97.44,2666.9401989947687,81.4301,81.4635,81.3967,81.4051,2666.9402
2013-09-10 12:05:00,97.47,97.52,97.46,97.49,4513.283413683455,81.4301,81.4719,81.4218,81.4468,4513.2834
2013-09-10 12:10:00,97.48,97.5,97.47,97.47,1436.0447225356447,81.4385,81.4552,81.4301,81.4301,1436.0447
2013-09-10 12:15:00,97.49,97.49,97.46,97.49,1948.9178377269463,81.4468,81.4468,81.4218,81.4468,1948.9178
2013-09-10 12:20:00,97.48,97.51,97.44,97.44,6359.626628372141,81.4385,81.4635,81.4051,81.4051,6359.6266
2013-09-10 12:25:00,97.46,97.47,97.42,97.46,3077.2386911478097,81.4218,81.4301,81.3884,81.4218,3077.2387
2013-09-10 12:30:00,97.42,97.44,97.42,97.43,1846.343214688686,81.3884,81.4051,81.3884,81.3967,1846.3432
2013-09-10 12:35:00,97.43,97.49,97.42,97.46,1948.9178377269463,81.3967,81.4468,81.3884,81.4218,1948.9178
2013-09-10 12:40:00,97.47,97.47,97.41,97.45,2872.089445071289,81.4301,81.4301,81.38,81.4134,2872.0894
2013-09-10 12:45:00,97.46,97.46,97.4,97.41,7180.223612678223,81.4218,81.4218,81.3716,81.38,7180.2236
2013-09-10 12:50:00,97.4,97.46,97.39,97.44,3487.537183300851,81.3716,81.4218,81.3633,81.4051,3487.5372
2013-09-10 12:55:00,97.48,97.52,97.42,97.48,7693.096727869524,81.4385,81.4719,81.3884,81.4385,7693.0967
2013-09-10 13:00:00,97.46,97.46,97.44,97.44,5641.604267104318,81.4218,81.4218,81.4051,81.4051,5641.6043
2013-09-10 13:05:00,97.44,97.45,97.44,97.44,2256.6417068417272,81.4051,81.4134,81.4051,81.4051,2256.6417
2013-09-10 13:10:00,97.45,97.47,97.43,97.47,6257.0520053338805,81.4134,81.4301,81.3967,81.4301,6257.052
2013-09-10 13:15:00,97.49,97.51,97.44,97.48,3897.8356754538927,81.4468,81.4635,81.4051,81.4385,3897.8357
2013-09-10 13:20:00,97.49,97.58,97.49,97.58,2564.365575956508,81.4468,81.522,81.4468,81.522,2564.3656
2013-09-10 13:25:00,97.57,97.58,97.51,97.55,4410.708790645194,81.5137,81.522,81.4635,81.497,4410.7088
2013-09-10 13:30:00,97.55,97.67,97.53,97.54,16719.663555236435,81.497,81.5972,81.4802,81.4886,16719.6636
2013-09-10 13:35:00,97.53,97.55,97.48,97.54,4102.984921530413,81.4802,81.497,81.4385,81.4886,4102.9849
2013-09-10 13:40:00,97.54,97.54,97.45,97.45,5539.029644066058,81.4886,81.4886,81.4134,81.4134,5539.0296
2013-09-10 13:45:00,97.46,97.47,97.42,97.42,1948.9178377269463,81.4218,81.4301,81.3884,81.3884,1948.9178
2013-09-10 13:50:00,97.42,97.48,97.42,97.43,2564.365575956508,81.3884,81.4385,81.3884,81.3967,2564.3656
2013-09-10 13:55:00,97.46,97.48,97.43,97.46,3795.261052415632,81.4218,81.4385,81.3967,81.4218,3795.2611
2013-09-10 14:00:00,97.44,97.45,97.33,97.33,4718.432659759975,81.4051,81.4134,81.3132,81.3132,4718.4327
2013-09-10 14:05:00,97.35,97.39,97.33,97.33,4615.858036721715,81.3299,81.3633,81.3132,81.3132,4615.858
2013-09-10 14:10:00,97.32,97.37,97.32,97.36,4821.007282798236,81.3048,81.3466,81.3048,81.3382,4821.0073
2013-09-10 14:15:00,97.36,97.36,97.26,97.28,6769.925120525182,81.3382,81.3382,81.2547,81.2714,6769.9251
2013-09-10 14:20:00,97.27,97.32,97.27,97.3,2154.067083803467,81.263,81.3048,81.263,81.2881,2154.0671
2013-09-10 14:25:00,97.31,97.32,97.28,97.29,2256.6417068417272,81.2965,81.3048,81.2714,81.2797,2256.6417
2013-09-10 14:30:00,97.3,97.3,97.18,97.23,11283.208534208636,81.2881,81.2881,81.1878,81.2296,11283.2085
2013-09-10 14:35:00,97.23,97.27,97.23,97.24,3179.8133141860703,81.2296,81.263,81.2296,81.238,3179.8133
2013-09-10 14:40:00,97.24,97.26,97.21,97.21,6564.775874448661,81.238,81.2547,81.2129,81.2129,6564.7759
2013-09-10 14:45:00,97.22,97.24,97.22,97.24,6769.925120525182,81.2213,81.238,81.2213,81.238,6769.9251
2013-09-10 14:50:00,97.25,97.25,97.18,97.2,8411.119089137346,81.2463,81.2463,81.1878,81.2046,8411.1191
2013-09-10 14:55:00,97.21,97.31,97.21,97.3,5128.731151913016,81.2129,81.2965,81.2129,81.2881,5128.7312
2013-09-10 15:00:00,97.3,97.3,97.26,97.26,4718.432659759975,81.2881,81.2881,81.2547,81.2547,4718.4327
2013-09-10 15:05:00,97.27,97.28,97.2,97.22,3795.261052415632,81.263,81.2714,81.2046,81.2213,3795.2611
2013-09-10 15:10:00,97.2,97.23,97.18,97.2,5539.029644066058,81.2046,81.2296,81.1878,81.2046,5539.0296
2013-09-10 15:15:00,97.18,97.24,97.18,97.24,11796.081649399935,81.1878,81.238,81.1878,81.238,11796.0816
2013-09-10 15:20:00,97.23,97.23,97.16,97.21,5641.604267104318,81.2296,81.2296,81.1711,81.2129,5641.6043
2013-09-10 15:25:00,97.2,97.24,97.19,97.2,7590.522104831264,81.2046,81.238,81.1962,81.2046,7590.5221
2013-09-10 15:30:00,97.2,97.2,97.16,97.18,12103.80551851472,81.2046,81.2046,81.1711,81.1878,12103.8055
2013-09-10 15:35:00,97.17,97.18,97.16,97.18,6257.0520053338805,81.1795,81.1878,81.1711,81.1878,6257.052
2013-09-10 15:40:00,97.18,97.2,97.15,97.16,6462.201251410401,81.1878,81.2046,81.1628,81.1711,6462.2013
2013-09-10 15:45:00,97.16,97.25,97.12,97.19,15078.46958662427,81.1711,81.2463,81.1377,81.1962,15078.4696
2013-09-10 15:50:00,97.2,97.22,97.16,97.16,15386.193455739049,81.2046,81.2213,81.1711,81.1711,15386.1935
2013-09-10 15:55:00,97.15,97.21,97.09,97.2,49646.117550518,81.1628,81.2129,81.1127,81.2046,49646.1176
2013-09-11 09:30:00,97.27,97.58,97.26,97.45,17540.260539542516,81.263,81.522,81.2547,81.4134,17540.2605
2013-09-11 09:35:00,97.44,97.68,97.44,97.53,7180.223612678223,81.4051,81.6056,81.4051,81.4802,7180.2236
2013-09-11 09:40:00,97.44,97.6,97.44,97.54,7795.671350907785,81.4051,81.5387,81.4051,81.4886,7795.6714
2013-09-11 09:45:00,97.59,97.68,97.59,97.63,3692.686429377372,81.5304,81.6056,81.5304,81.5638,3692.6864
2013-09-11 09:50:00,97.58,97.64,97.55,97.64,3077.2386911478097,81.522,81.5721,81.497,81.5721,3077.2387
2013-09-11 09:55:00,97.68,97.68,97.44,97.54,10257.462303826032,81.6056,81.6056,81.4051,81.4886,10257.4623
2013-09-11 10:00:00,97.52,97.59,97.51,97.52,13950.148733203405,81.4719,81.5304,81.4635,81.4719,13950.1487
2013-09-11 10:05:00,97.51,97.54,97.37,97.38,8411.119089137346,81.4635,81.4886,81.3466,81.3549,8411.1191
2013-09-11 10:10:00,97.41,97.46,97.29,97.29,10667.760795979077,81.38,81.4218,81.2797,81.2797,10667.7608
2013-09-11 10:15:00,97.32,97.32,97.12,97.17,14463.021848394706,81.3048,81.3048,81.1377,81.1795,14463.0218
2013-09-11 10:20:00,97.14,97.2,97.02,97.02,10872.910042055595,81.1544,81.2046,81.0542,81.0542,10872.91
2013-09-11 10:25:00,97.06,97.14,97.06,97.06,5128.731151913016,81.0876,81.1544,81.0876,81.0876,5128.7312
2013-09-11 10:30:00,97.12,97.13,96.95,97.12,14975.894963586008,81.1377,81.1461,80.9957,81.1377,14975.895
2013-09-11 10:35:00,97.11,97.19,97.0,97.0,7077.648989639963,81.1294,81.1962,81.0375,81.0375,7077.649
2013-09-11 10:40:00,97.0,97.05,97.0,97.0,6154.47738229562,81.0375,81.0792,81.0375,81.0375,6154.4774
2013-09-11 10:45:00,97.01,97.07,96.99,97.07,6872.499743563442,81.0458,81.0959,81.0291,81.0959,6872.4997
2013-09-11 10:50:00,97.1,97.16,97.1,97.16,923.171607344343,81.121,81.1711,81.121,81.1711,923.1716
2013-09-11 10:55:00,97.19,97.29,97.16,97.29,3795.261052415632,81.1962,81.2797,81.1711,81.2797,3795.2611
2013-09-11 11:00:00,97.3,97.41,97.3,97.4,2769.514822033029,81.2881,81.38,81.2881,81.3716,2769.5148
2013-09-11 11:05:00,97.42,97.48,97.42,97.47,2872.089445071289,81.3884,81.4385,81.3884,81.4301,2872.0894
2013-09-11 11:10:00,97.49,97.53,97.49,97.53,2461.790952918248,81.4468,81.4802,81.4468,81.4802,2461.791
2013-09-11 11:15:00,97.51,97.55,97.51,97.55,3897.8356754538927,81.4635,81.497,81.4635,81.497,3897.8357
2013-09-11 11:20:00,97.55,97.64,97.53,97.64,5641.604267104318,81.497,81.5721,81.4802,81.5721,5641.6043
2013-09-11 11:25:00,97.63,97.72,97.62,97.66,3795.261052415632,81.5638,81.639,81.5554,81.5889,3795.2611
2013-09-11 11:30:00,97.66,97.83,97.66,97.8,5846.753513180839,81.5889,81.7309,81.5889,81.7058,5846.7535
2013-09-11 11:35:00,97.8,97.88,97.78,97.86,6667.350497486921,81.7058,81.7727,81.6891,81.7559,6667.3505
2013-09-11 11:40:00,97.87,97.88,97.77,97.77,5128.731151913016,81.7643,81.7727,81.6808,81.6808,5128.7312
2013-09-11 11:45:00,97.77,97.89,97.74,97.84,6667.350497486921,81.6808,81.781,81.6557,81.7392,6667.3505
2013-09-11 11:50:00,97.84,97.91,97.81,97.86,4205.559544568673,81.7392,81.7977,81.7142,81.7559,4205.5595
2013-09-11 11:55:00,97.89,97.91,97.82,97.82,6975.074366601702,81.781,81.7977,81.7225,81.7225,6975.0744
2013-09-11 12:00:00,97.83,97.83,97.71,97.76,6359.626628372141,81.7309,81.7309,81.6306,81.6724,6359.6266
2013-09-11 12:05:00,97.75,97.77,97.69,97.76,6257.0520053338805,81.664,81.6808,81.6139,81.6724,6257.052
2013-09-11 12:10:00,97.76,97.87,97.76,97.87,2564.365575956508,81.6724,81.7643,81.6724,81.7643,2564.3656
2013-09-11 12:15:00,97.83,97.92,97.83,97.89,1333.4700994973844,81.7309,81.8061,81.7309,81.781,1333.4701
2013-09-11 12:20:00,97.9,97.93,97.89,97.89,3282.3879372243305,81.7894,81.8144,81.781,81.781,3282.3879
2013-09-11 12:25:00,97.91,97.98,97.86,97.98,15283.61883270079,81.7977,81.8562,81.7559,81.8562,15283.6188
2013-09-11 12:30:00,97.98,98.02,97.92,97.92,3384.962560262591,81.8562,81.8896,81.8061,81.8061,3384.9626
2013-09-11 12:35:00,97.93,97.93,97.89,97.93,7487.947481793004,81.8144,81.8144,81.781,81.8144,7487.9475
2013-09-11 12:40:00,97.89,97.95,97.85,97.95,5436.455021027798,81.781,81.8311,81.7476,81.8311,5436.455
2013-09-11 12:45:00,97.95,97.96,97.89,97.95,2666.9401989947687,81.8311,81.8395,81.781,81.8311,2666.9402
2013-09-11 12:50:00,97.94,97.96,97.93,97.93,1128.3208534208636,81.8228,81.8395,81.8144,81.8144,1128.3209
2013-09-11 12:55:00,97.93,97.98,97.91,97.93,5744.178890142579,81.8144,81.8562,81.7977,81.8144,5744.1789
2013-09-11 13:00:00,97.91,97.94,97.76,97.77,7077.648989639963,81.7977,81.8228,81.6724,81.6808,7077.649
2013-09-11 13:05:00,97.77,97.84,97.75,97.83,4410.708790645194,81.6808,81.7392,81.664,81.7309,4410.7088
2013-09-11 13:10:00,97.83,97.85,97.79,97.82,20002.051492460763,81.7309,81.7476,81.6975,81.7225,20002.0515
2013-09-11 13:15:00,97.82,97.82,97.78,97.81,3179.8133141860703,81.7225,81.7225,81.6891,81.7142,3179.8133
2013-09-11 13:20:00,97.81,97.81,97.7,97.74,3897.8356754538927,81.7142,81.7142,81.6223,81.6557,3897.8357
2013-09-11 13:25:00,97.73,97.81,97.73,97.81,2974.6640681095496,81.6473,81.7142,81.6473,81.7142,2974.6641
2013-09-11 13:30:00,97.78,97.86,97.78,97.85,3897.8356754538927,81.6891,81.7559,81.6891,81.7476,3897.8357
2013-09-11 13:35:00,97.86,97.87,97.78,97.78,3692.686429377372,81.7559,81.7643,81.6891,81.6891,3692.6864
2013-09-11 13:40:00,97.79,97.84,97.76,97.76,4821.007282798236,81.6975,81.7392,81.6724,81.6724,4821.0073
2013-09-11 13:45:00,97.78,97.84,97.78,97.84,3384.962560262591,81.6891,81.7392,81.6891,81.7392,3384.9626
2013-09-11 13:50:00,97.86,97.87,97.82,97.82,4000.410298492153,81.7559,81.7643,81.7225,81.7225,4000.4103
2013-09-11 13:55:00,97.83,97.84,97.8,97.82,1948.9178377269463,81.7309,81.7392,81.7058,81.7225,1948.9178
2013-09-11 14:00:00,97.83,97.84,97.74,97.79,4923.581905836496,81.7309,81.7392,81.6557,81.6975,4923.5819
2013-09-11 14:05:00,97.81,97.82,97.81,97.82,1333.4700994973844,81.7142,81.7225,81.7142,81.7225,1333.4701
2013-09-11 14:10:00,97.8,97.8,97.77,97.77,820.5969843060826,81.7058,81.7058,81.6808,81.6808,820.597
2013-09-11 14:15:00,97.79,97.82,97.79,97.8,1436.0447225356447,81.6975,81.7225,81.6975,81.7058,1436.0447
2013-09-11 14:20:00,97.78,97.83,97.75,97.79,9539.43994255821,81.6891,81.7309,81.664,81.6975,9539.4399
2013-09-11 14:25:00,97.79,97.92,97.79,97.92,2256.6417068417272,81.6975,81.8061,81.6975,81.8061,2256.6417
2013-09-11 14:30:00,97.92,97.92,97.82,97.85,2359.216329879988,81.8061,81.8061,81.7225,81.7476,2359.2163
2013-09-11 14:35:00,97.86,97.87,97.79,97.81,2872.089445071289,81.7559,81.7643,81.6975,81.7142,2872.0894
2013-09-11 14:40:00,97.81,97.81,97.8,97.81,923.171607344343,81.7142,81.7142,81.7058,81.7142,923.1716
2013-09-11 14:45:00,97.85,97.87,97.8,97.84,4000.410298492153,81.7476,81.7643,81.7058,81.7392,4000.4103
2013-09-11 14:50:00,97.84,97.84,97.75,97.75,3590.111806339112,81.7392,81.7392,81.664,81.664,3590.1118
2013-09-11 14:55:00,97.75,97.78,97.6,97.62,51389.88614216843,81.664,81.6891,81.5387,81.5554,51389.8861
2013-09-11 15:00:00,97.62,97.68,97.47,97.5,58467.53513180839,81.5554,81.6056,81.4301,81.4552,58467.5351
2013-09-11 15:05:00,97.51,97.52,97.46,97.51,18258.28290081034,81.4635,81.4719,81.4218,81.4635,18258.2829
2013-09-11 15:10:00,97.5,97.51,97.49,97.49,5539.029644066058,81.4552,81.4635,81.4468,81.4468,5539.0296
2013-09-11 15:15:00,97.49,97.51,97.48,97.49,5744.178890142579,81.4468,81.4635,81.4385,81.4468,5744.1789
2013-09-11 15:20:00,97.5,97.51,97.48,97.48,16309.365063083393,81.4552,81.4635,81.4385,81.4385,16309.3651
2013-09-11 15:25:00,97.48,97.52,97.47,97.49,13232.126371935585,81.4385,81.4719,81.4301,81.4468,13232.1264
2013-09-11 15:30:00,97.49,97.52,97.48,97.52,29541.491435018976,81.4468,81.4719,81.4385,81.4719,29541.4914
2013-09-11 15:35:00,97.54,97.68,97.54,97.68,14052.723356241666,81.4886,81.6056,81.4886,81.6056,14052.7234
2013-09-11 15:40:00,97.68,97.73,97.67,97.68,16411.939686121652,81.6056,81.6473,81.5972,81.6056,16411.9397
2013-09-11 15:45:00,97.68,97.71,97.59,97.63,15693.91732485383,81.6056,81.6306,81.5304,81.5638,15693.9173
2013-09-11 15:50:00,97.64,97.65,97.63,97.64,11898.656272438198,81.5721,81.5805,81.5638,81.5721,11898.6563
2013-09-11 15:55:00,97.65,97.81,97.64,97.81,41747.87157657195,81.5805,81.7142,81.5721,81.7142,41747.8716
2013-09-12 09:30:00,97.69,97.91,97.57,97.57,10154.887680787771,81.6139,81.7977,81.5137,81.5137,10154.8877
2013-09-12 09:35:00,97.55,97.81,97.52,97.53,6154.47738229562,81.497,81.7142,81.4719,81.4802,6154.4774
2013-09-12 09:40:00,97.44,97.66,97.44,97.64,4410.708790645194,81.4051,81.5889,81.4051,81.5721,4410.7088
2013-09-12 09:45:00,97.57,97.65,97.49,97.49,4718.432659759975,81.5137,81.5805,81.4468,81.4468,4718.4327
2013-09-12 09:50:00,97.59,97.59,97.38,97.44,7898.245973946045,81.5304,81.5304,81.3549,81.4051,7898.246
2013-09-12 09:55:00,97.51,97.51,97.31,97.34,5539.029644066058,81.4635,81.4635,81.2965,81.3215,5539.0296
2013-09-12 10:00:00,97.35,97.46,97.35,97.37,4308.134167606934,81.3299,81.4218,81.3299,81.3466,4308.1342
2013-09-12 10:05:00,97.35,97.38,97.31,97.38,2359.216329879988,81.3299,81.3549,81.2965,81.3549,2359.2163
2013-09-12 10:10:00,97.4,97.42,97.35,97.39,4615.858036721715,81.3716,81.3884,81.3299,81.3633,4615.858
2013-09-12 10:15:00,97.39,97.4,97.23,97.29,4821.007282798236,81.3633,81.3716,81.2296,81.2797,4821.0073
2013-09-12 10:20:00,97.28,97.31,97.22,97.25,3487.537183300851,81.2714,81.2965,81.2213,81.2463,3487.5372
2013-09-12 10:25:00,97.25,97.27,97.22,97.24,3692.686429377372,81.2463,81.263,81.2213,81.238,3692.6864
2013-09-12 10:30:00,97.28,97.34,97.28,97.32,2872.089445071289,81.2714,81.3215,81.2714,81.3048,2872.0894
2013-09-12 10:35:00,97.3,97.38,97.3,97.38,3077.2386911478097,81.2881,81.3549,81.2881,81.3549,3077.2387
2013-09-12 10:40:00,97.38,97.44,97.38,97.4,6462.201251410401,81.3549,81.4051,81.3549,81.3716,6462.2013
2013-09-12 10:45:00,97.4,97.4,97.33,97.34,3487.537183300851,81.3716,81.3716,81.3132,81.3215,3487.5372
2013-09-12 10:50:00,97.36,97.38,97.36,97.36,2359.216329879988,81.3382,81.3549,81.3382,81.3382,2359.2163
2013-09-12 10:55:00,97.36,97.36,97.29,97.29,3897.8356754538927,81.3382,81.3382,81.2797,81.2797,3897.8357
2013-09-12 11:00:00,97.3,97.41,97.3,97.41,3692.686429377372,81.2881,81.38,81.2881,81.38,3692.6864
2013-09-12 11:05:00,97.41,97.47,97.4,97.41,9949.738434711251,81.38,81.4301,81.3716,81.38,9949.7384
2013-09-12 11:10:00,97.43,97.44,97.36,97.41,5846.753513180839,81.3967,81.4051,81.3382,81.38,5846.7535
2013-09-12 11:15:00,97.42,97.44,97.4,97.42,4513.283413683455,81.3884,81.4051,81.3716,81.3884,4513.2834
2013-09-12 11:20:00,97.43,97.46,97.4,97.4,4718.432659759975,81.3967,81.4218,81.3716,81.3716,4718.4327
2013-09-12 11:25:00,97.4,97.44,97.38,97.41,4102.984921530413,81.3716,81.4051,81.3549,81.38,4102.9849
2013-09-12 11:30:00,97.38,97.46,97.37,97.39,8308.544466099087,81.3549,81.4218,81.3466,81.3633,8308.5445
2013-09-12 11:35:00,97.39,97.4,97.25,97.3,5539.029644066058,81.3633,81.3716,81.2463,81.2881,5539.0296
2013-09-12 11:40:00,97.31,97.37,97.3,97.37,2769.514822033029,81.2965,81.3466,81.2881,81.3466,2769.5148
2013-09-12 11:45:00,97.38,97.45,97.38,97.44,5231.305774951277,81.3549,81.4134,81.3549,81.4051,5231.3058
2013-09-12 11:50:00,97.45,97.47,97.39,97.47,4821.007282798236,81.4134,81.4301,81.3633,81.4301,4821.0073
2013-09-12 11:55:00,97.5,97.55,97.5,97.52,4718.432659759975,81.4552,81.497,81.4552,81.4719,4718.4327
2013-09-12 12:00:00,97.54,97.55,97.48,97.55,8513.693712175607,81.4886,81.497,81.4385,81.497,8513.6937
2013-09-12 12:05:00,97.54,97.63,97.54,97.61,9539.43994255821,81.4886,81.5638,81.4886,81.5471,9539.4399
2013-09-12 12:10:00,97.6,97.6,97.55,97.56,3795.261052415632,81.5387,81.5387,81.497,81.5053,3795.2611
2013-09-12 12:15:00,97.57,97.64,97.55,97.55,2256.6417068417272,81.5137,81.5721,81.497,81.497,2256.6417
2013-09-12 12:20:00,97.53,97.53,97.41,97.42,3692.686429377372,81.4802,81.4802,81.38,81.3884,3692.6864
2013-09-12 12:25:00,97.44,97.46,97.42,97.46,3384.962560262591,81.4051,81.4218,81.3884,81.4218,3384.9626
2013-09-12 12:30:00,97.46,97.49,97.45,97.45,2461.790952918248,81.4218,81.4468,81.4134,81.4134,2461.791
2013-09-12 12:35:00,97.46,97.52,97.44,97.51,3282.3879372243305,81.4218,81.4719,81.4051,81.4635,3282.3879
2013-09-12 12:40:00,97.52,97.58,97.52,97.58,6154.47738229562,81.4719,81.522,81.4719,81.522,6154.4774
2013-09-12 12:45:00,97.57,97.61,97.57,97.61,2256.6417068417272,81.5137,81.5471,81.5137,81.5471,2256.6417
2013-09-12 12:50:00,97.62,97.65,97.58,97.6,2974.6640681095496,81.5554,81.5805,81.522,81.5387,2974.6641
2013-09-12 12:55:00,97.6,97.68,97.56,97.68,3282.3879372243305,81.5387,81.6056,81.5053,81.6056,3282.3879
2013-09-12 13:00:00,97.7,97.73,97.66,97.68,5949.328136219099,81.6223,81.6473,81.5889,81.6056,5949.3281
2013-09-12 13:05:00,97.65,97.72,97.65,97.72,2564.365575956508,81.5805,81.639,81.5805,81.639,2564.3656
2013-09-12 13:10:00,97.73,97.73,97.71,97.73,1128.3208534208636,81.6473,81.6473,81.6306,81.6473,1128.3209
2013-09-12 13:15:00,97.72,97.82,97.72,97.82,2769.514822033029,81.639,81.7225,81.639,81.7225,2769.5148
2013-09-12 13:20:00,97.82,97.85,97.78,97.84,1641.1939686121652,81.7225,81.7476,81.6891,81.7392,1641.194
2013-09-12 13:25:00,97.84,97.84,97.82,97.84,2666.9401989947687,81.7392,81.7392,81.7225,81.7392,2666.9402
2013-09-12 13:30:00,97.81,97.81,97.72,97.72,2051.4924607652065,81.7142,81.7142,81.639,81.639,2051.4925
2013-09-12 13:35:00,97.71,97.71,97.68,97.7,2051.4924607652065,81.6306,81.6306,81.6056,81.6223,2051.4925
2013-09-12 13:40:00,97.68,97.7,97.5,97.52,22156.11857626423,81.6056,81.6223,81.4552,81.4719,22156.1186
2013-09-12 13:45:00,97.52,97.56,97.48,97.51,14257.872602318186,81.4719,81.5053,81.4385,81.4635,14257.8726
2013-09-12 13:50:00,97.53,97.55,97.47,97.49,9129.14145040517,81.4802,81.497,81.4301,81.4468,9129.1415
2013-09-12 13:55:00,97.49,97.53,97.49,97.51,8000.820596984306,81.4468,81.4802,81.4468,81.4635,8000.8206
2013-09-12 14:00:00,97.5,97.51,97.48,97.51,3692.686429377372,81.4552,81.4635,81.4385,81.4635,3692.6864
2013-09-12 14:05:00,97.51,97.51,97.48,97.49,5333.880397989537,81.4635,81.4635,81.4385,81.4468,5333.8804
2013-09-12 14:10:00,97.51,97.51,97.46,97.46,2974.6640681095496,81.4635,81.4635,81.4218,81.4218,2974.6641
2013-09-12 14:15:00,97.47,97.49,97.41,97.41,3897.8356754538927,81.4301,81.4468,81.38,81.38,3897.8357
2013-09-12 14:20:00,97.42,97.42,97.4,97.4,1743.7685916504256,81.3884,81.3884,81.3716,81.3716,1743.7686
2013-09-12 14:25:00,97.43,97.47,97.39,97.41,7180.223612678223,81.3967,81.4301,81.3633,81.38,7180.2236
2013-09-12 14:30:00,97.39,97.41,97.37,97.37,2461.790952918248,81.3633,81.38,81.3466,81.3466,2461.791
2013-09-12 14:35:00,97.36,97.38,97.24,97.29,4615.858036721715,81.3382,81.3549,81.238,81.2797,4615.858
2013-09-12 14:40:00,97.28,97.34,97.28,97.33,1948.9178377269463,81.2714,81.3215,81.2714,81.3132,1948.9178
2013-09-12 14:45:00,97.33,97.37,97.3,97.34,3384.962560262591,81.3132,81.3466,81.2881,81.3215,3384.9626
2013-09-12 14:50:00,97.37,97.39,97.36,97.38,3384.962560262591,81.3466,81.3633,81.3382,81.3549,3384.9626
2013-09-12 14:55:00,97.38,97.44,97.38,97.44,3179.8133141860703,81.3549,81.4051,81.3549,81.4051,3179.8133
2013-09-12 15:00:00,97.47,97.47,97.41,97.41,3795.261052415632,81.4301,81.4301,81.38,81.38,3795.2611
2013-09-12 15:05:00,97.4,97.4,97.3,97.3,5231.305774951277,81.3716,81.3716,81.2881,81.2881,5231.3058
2013-09-12 15:10:00,97.3,97.3,97.24,97.26,5744.178890142579,81.2881,81.2881,81.238,81.2547,5744.1789
2013-09-12 15:15:00,97.24,97.26,97.21,97.25,6769.925120525182,81.238,81.2547,81.2129,81.2463,6769.9251
2013-09-12 15:20:00,97.27,97.27,97.21,97.24,3897.8356754538927,81.263,81.263,81.2129,81.238,3897.8357
2013-09-12 15:25:00,97.24,97.3,97.24,97.26,4615.858036721715,81.238,81.2881,81.238,81.2547,4615.858
2013-09-12 15:30:00,97.29,97.29,97.2,97.21,9436.86531951995,81.2797,81.2797,81.2046,81.2129,9436.8653
2013-09-12 15:35:00,97.2,97.3,97.2,97.29,8411.119089137346,81.2046,81.2881,81.2046,81.2797,8411.1191
2013-09-12 15:40:00,97.28,97.29,97.22,97.22,8718.842958252128,81.2714,81.2797,81.2213,81.2213,8718.843
2013-09-12 15:45:00,97.22,97.23,97.08,97.15,16206.790440045132,81.2213,81.2296,81.1043,81.1628,16206.7904
2013-09-12 15:50:00,97.14,97.18,97.11,97.15,16001.641193968611,81.1544,81.1878,81.1294,81.1628,16001.6412
2013-09-12 15:55:00,97.15,97.16,97.01,97.16,56928.91578623448,81.1628,81.1711,81.0458,81.1711,56928.9158
2013-09-13 09:30:00,97.21,97.33,97.07,97.12,8411.119089137346,81.2129,81.3132,81.0959,81.1377,8411.1191
2013-09-13 09:35:00,97.09,97.21,97.03,97.03,6051.902759257359,81.1127,81.2129,81.0625,81.0625,6051.9028
2013-09-13 09:40:00,97.05,97.41,97.05,97.36,4821.007282798236,81.0792,81.38,81.0792,81.3382,4821.0073
2013-09-13 09:45:00,97.27,97.32,97.18,97.18,3487.537183300851,81.263,81.3048,81.1878,81.1878,3487.5372
2013-09-13 09:50:00,97.28,97.37,97.28,97.35,2666.9401989947687,81.2714,81.3466,81.2714,81.3299,2666.9402
2013-09-13 09:55:00,97.38,97.38,97.29,97.36,4000.410298492153,81.3549,81.3549,81.2797,81.3382,4000.4103
2013-09-13 10:00:00,97.39,97.39,97.19,97.24,3487.537183300851,81.3633,81.3633,81.1962,81.238,3487.5372
2013-09-13 10:05:00,97.25,97.28,97.08,97.09,4308.134167606934,81.2463,81.2714,81.1043,81.1127,4308.1342
2013-09-13 10:10:00,97.08,97.08,96.83,96.9,9334.29069648169,81.1043,81.1043,80.8954,80.9539,9334.2907
2013-09-13 10:15:00,96.92,97.06,96.92,97.05,2974.6640681095496,80.9706,81.0876,80.9706,81.0792,2974.6641
2013-09-13 10:20:00,97.02,97.12,97.0,97.04,3077.2386911478097,81.0542,81.1377,81.0375,81.0709,3077.2387
2013-09-13 10:25:00,97.05,97.06,96.94,96.99,4718.432659759975,81.0792,81.0876,80.9873,81.0291,4718.4327
2013-09-13 10:30:00,97.03,97.16,97.0,97.16,2769.514822033029,81.0625,81.1711,81.0375,81.1711,2769.5148
2013-09-13 10:35:00,97.18,97.29,97.16,97.28,4718.432659759975,81.1878,81.2797,81.1711,81.2714,4718.4327
2013-09-13 10:40:00,97.3,97.39,97.29,97.35,3692.686429377372,81.2881,81.3633,81.2797,81.3299,3692.6864
2013-09-13 10:45:00,97.33,97.36,97.3,97.32,3692.686429377372,81.3132,81.3382,81.2881,81.3048,3692.6864
2013-09-13 10:50:00,97.3,97.34,97.22,97.33,3487.537183300851,81.2881,81.3215,81.2213,81.3132,3487.5372
2013-09-13 10:55:00,97.36,97.58,97.36,97.42,20514.924607652065,81.3382,81.522,81.3382,81.3884,20514.9246
2013-09-13 11:00:00,97.41,97.41,97.28,97.31,8513.693712175607,81.38,81.38,81.2714,81.2965,8513.6937
2013-09-13 11:05:00,97.31,97.34,97.3,97.3,3077.2386911478097,81.2965,81.3215,81.2881,81.2881,3077.2387
2013-09-13 11:10:00,97.31,97.33,97.3,97.33,1333.4700994973844,81.2965,81.3132,81.2881,81.3132,1333.4701
2013-09-13 11:15:00,97.31,97.33,97.3,97.33,2051.4924607652065,81.2965,81.3132,81.2881,81.3132,2051.4925
2013-09-13 11:20:00,97.34,97.34,97.3,97.3,1948.9178377269463,81.3215,81.3215,81.2881,81.2881,1948.9178
2013-09-13 11:25:00,97.32,97.37,97.29,97.29,7590.522104831264,81.3048,81.3466,81.2797,81.2797,7590.5221
2013-09-13 11:30:00,97.3,97.31,97.29,97.29,3590.111806339112,81.2881,81.2965,81.2797,81.2797,3590.1118
2013-09-13 11:35:00,97.31,97.35,97.3,97.33,16104.215817006872,81.2965,81.3299,81.2881,81.3132,16104.2158
2013-09-13 11:40:00,97.33,97.34,97.28,97.3,4308.134167606934,81.3132,81.3215,81.2714,81.2881,4308.1342
2013-09-13 11:45:00,97.29,97.3,97.28,97.28,1025.7462303826032,81.2797,81.2881,81.2714,81.2714,1025.7462
2013-09-13 11:50:00,97.3,97.33,97.3,97.32,3590.111806339112,81.2881,81.3132,81.2881,81.3048,3590.1118
2013-09-13 11:55:00,97.32,97.32,97.3,97.32,2974.6640681095496,81.3048,81.3048,81.2881,81.3048,2974.6641
2013-09-13 12:00:00,97.32,97.34,97.23,97.23,7180.223612678223,81.3048,81.3215,81.2296,81.2296,7180.2236
2013-09-13 12:05:00,97.21,97.23,97.1,97.16,10360.036926864292,81.2129,81.2296,81.121,81.1711,10360.0369
2013-09-13 12:10:00,97.16,97.16,97.13,97.13,820.5969843060826,81.1711,81.1711,81.1461,81.1461,820.597
2013-09-13 12:15:00,97.13,97.17,97.13,97.17,2154.067083803467,81.1461,81.1795,81.1461,81.1795,2154.0671
2013-09-13 12:20:00,97.18,97.26,97.18,97.23,2769.514822033029,81.1878,81.2547,81.1878,81.2296,2769.5148
2013-09-13 12:25:00,97.2,97.2,97.15,97.15,615.447738229562,81.2046,81.2046,81.1628,81.1628,615.4477
2013-09-13 12:30:00,97.17,97.17,97.16,97.17,1128.3208534208636,81.1795,81.1795,81.1711,81.1795,1128.3209
2013-09-13 12:35:00,97.15,97.16,97.11,97.11,4102.984921530413,81.1628,81.1711,81.1294,81.1294,4102.9849
2013-09-13 12:40:00,97.12,97.13,97.11,97.12,3179.8133141860703,81.1377,81.1461,81.1294,81.1377,3179.8133
2013-09-13 12:45:00,97.1,97.14,97.1,97.13,3179.8133141860703,81.121,81.1544,81.121,81.1461,3179.8133
2013-09-13 12:50:00,97.14,97.19,97.14,97.19,1641.1939686121652,81.1544,81.1962,81.1544,81.1962,1641.194
2013-09-13 12:55:00,97.19,97.22,97.13,97.13,3692.686429377372,81.1962,81.2213,81.1461,81.1461,3692.6864
2013-09-13 13:00:00,97.14,97.19,97.14,97.18,1743.7685916504256,81.1544,81.1962,81.1544,81.1878,1743.7686
2013-09-13 13:05:00,97.21,97.24,97.18,97.18,2461.790952918248,81.2129,81.238,81.1878,81.1878,2461.791
2013-09-13 13:10:00,97.17,97.18,97.14,97.14,2051.4924607652065,81.1795,81.1878,81.1544,81.1544,2051.4925
2013-09-13 13:15:00,97.16,97.2,97.16,97.18,1333.4700994973844,81.1711,81.2046,81.1711,81.1878,1333.4701
2013-09-13 13:20:00,97.19,97.24,97.19,97.23,4205.559544568673,81.1962,81.238,81.1962,81.2296,4205.5595
2013-09-13 13:25:00,97.23,97.3,97.23,97.29,718.0223612678224,81.2296,81.2881,81.2296,81.2797,718.0224
2013-09-13 13:30:00,97.29,97.31,97.29,97.29,2666.9401989947687,81.2797,81.2965,81.2797,81.2797,2666.9402
2013-09-13 13:35:00,97.29,97.3,97.2,97.23,1641.1939686121652,81.2797,81.2881,81.2046,81.2296,1641.194
2013-09-13 13:40:00,97.24,97.3,97.24,97.29,1846.343214688686,81.238,81.2881,81.238,81.2797,1846.3432
2013-09-13 13:45:00,97.28,97.3,97.28,97.29,2974.6640681095496,81.2714,81.2881,81.2714,81.2797,2974.6641
2013-09-13 13:50:00,97.3,97.33,97.3,97.31,1641.1939686121652,81.2881,81.3132,81.2881,81.2965,1641.194
2013-09-13 13:55:00,97.3,97.31,97.28,97.3,3897.8356754538927,81.2881,81.2965,81.2714,81.2881,3897.8357
2013-09-13 14:00:00,97.3,97.35,97.3,97.35,1846.343214688686,81.2881,81.3299,81.2881,81.3299,1846.3432
2013-09-13 14:05:00,97.32,97.33,97.3,97.33,1333.4700994973844,81.3048,81.3132,81.2881,81.3132,1333.4701
2013-09-13 14:10:00,97.36,97.36,97.3,97.32,3692.686429377372,81.3382,81.3382,81.2881,81.3048,3692.6864
2013-09-13 14:15:00,97.32,97.34,97.29,97.3,615.447738229562,81.3048,81.3215,81.2797,81.2881,615.4477
2013-09-13 14:20:00,97.32,97.33,97.28,97.28,1436.0447225356447,81.3048,81.3132,81.2714,81.2714,1436.0447
2013-09-13 14:25:00,97.28,97.31,97.25,97.3,1743.7685916504256,81.2714,81.2965,81.2463,81.2881,1743.7686
2013-09-13 14:30:00,97.3,97.3,97.24,97.24,2461.790952918248,81.2881,81.2881,81.238,81.238,2461.791
2013-09-13 14:35:00,97.24,97.25,97.2,97.23,4102.984921530413,81.238,81.2463,81.2046,81.2296,4102.9849
2013-09-13 14:40:00,97.25,97.25,97.2,97.2,4615.858036721715,81.2463,81.2463,81.2046,81.2046,4615.858
2013-09-13 14:45:00,97.21,97.29,97.2,97.28,2974.6640681095496,81.2129,81.2797,81.2046,81.2714,2974.6641
2013-09-13 14:50:00,97.3,97.3,97.28,97.3,1743.7685916504256,81.2881,81.2881,81.2714,81.2881,1743.7686
2013-09-13 14:55:00,97.28,97.28,97.22,97.25,3897.8356754538927,81.2714,81.2714,81.2213,81.2463,3897.8357
2013-09-13 15:00:00,97.27,97.3,97.26,97.3,1436.0447225356447,81.263,81.2881,81.2547,81.2881,1436.0447
2013-09-13 15:05:00,97.3,97.31,97.23,97.26,2872.089445071289,81.2881,81.2965,81.2296,81.2547,2872.0894
2013-09-13 15:10:00,97.23,97.32,97.23,97.3,5026.156528874756,81.2296,81.3048,81.2296,81.2881,5026.1565
2013-09-13 15:15:00,97.32,97.36,97.31,97.36,1846.343214688686,81.3048,81.3382,81.2965,81.3382,1846.3432
2013-09-13 15:20:00,97.35,97.41,97.34,97.4,4102.984921530413,81.3299,81.38,81.3215,81.3716,4102.9849
2013-09-13 15:25:00,97.41,97.43,97.41,97.41,9436.86531951995,81.38,81.3967,81.38,81.38,9436.8653
2013-09-13 15:30:00,97.4,97.4,97.38,97.38,3897.8356754538927,81.3716,81.3716,81.3549,81.3549,3897.8357
2013-09-13 15:35:00,97.41,97.42,97.33,97.35,7180.223612678223,81.38,81.3884,81.3132,81.3299,7180.2236
2013-09-13 15:40:00,97.34,97.41,97.33,97.41,8205.969843060826,81.3215,81.38,81.3132,81.38,8205.9698
2013-09-13 15:45:00,97.4,97.42,97.39,97.41,8411.119089137346,81.3716,81.3884,81.3633,81.38,8411.1191
2013-09-13 15:50:00,97.41,97.41,97.34,97.35,8103.395220022566,81.38,81.38,81.3215,81.3299,8103.3952
2013-09-13 15:55:00,97.36,97.47,97.36,97.47,24617.90952918248,81.3382,81.4301,81.3382,81.4301,24617.9095
2013-09-16 09:30:00,98.48,98.48,98.37,98.46,7590.522104831264,82.2739,82.2739,82.182,82.2572,7590.5221
2013-09-16 09:35:00,98.43,98.53,98.24,98.25,8411.119089137346,82.2321,82.3157,82.0734,82.0818,8411.1191
2013-09-16 09:40:00,98.3,98.35,98.16,98.26,10462.611549902556,82.1235,82.1653,82.0066,82.0901,10462.6115
2013-09-16 09:45:00,98.22,98.28,98.17,98.18,1641.1939686121652,82.0567,82.1068,82.0149,82.0233,1641.194
2013-09-16 09:50:00,98.19,98.39,98.07,98.14,9949.738434711251,82.0316,82.1987,81.9314,81.9899,9949.7384
2013-09-16 09:55:00,98.07,98.09,97.89,97.9,4615.858036721715,81.9314,81.9481,81.781,81.7894,4615.858
2013-09-16 10:00:00,97.98,97.98,97.75,97.77,11693.507026361678,81.8562,81.8562,81.664,81.6808,11693.507
2013-09-16 10:05:00,97.75,97.85,97.61,97.66,30567.23766540158,81.664,81.7476,81.5471,81.5889,30567.2377
2013-09-16 10:10:00,97.67,97.68,97.54,97.56,23489.588675761617,81.5972,81.6056,81.4886,81.5053,23489.5887
2013-09-16 10:15:00,97.58,97.58,97.46,97.5,27079.70048210073,81.522,81.522,81.4218,81.4552,27079.7005
2013-09-16 10:20:00,97.5,97.68,97.46,97.65,52723.35624166581,81.4552,81.6056,81.4218,81.5805,52723.3562
2013-09-16 10:25:00,97.68,97.84,97.68,97.84,5231.305774951277,81.6056,81.7392,81.6056,81.7392,5231.3058
2013-09-16 10:30:00,97.84,97.99,97.84,97.91,6667.350497486921,81.7392,81.8646,81.7392,81.7977,6667.3505
2013-09-16 10:35:00,97.96,98.02,97.85,98.02,4821.007282798236,81.8395,81.8896,81.7476,81.8896,4821.0073
2013-09-16 10:40:00,98.02,98.09,98.02,98.08,3487.537183300851,81.8896,81.9481,81.8896,81.9397,3487.5372
2013-09-16 10:45:00,98.07,98.2,98.07,98.19,3179.8133141860703,81.9314,82.04,81.9314,82.0316,3179.8133
2013-09-16 10:50:00,98.21,98.34,98.21,98.33,3384.962560262591,82.0483,82.157,82.0483,82.1486,3384.9626
2013-09-16 10:55:00,98.3,98.31,98.17,98.17,2666.9401989947687,82.1235,82.1319,82.0149,82.0149,2666.9402
2013-09-16 11:00:00,98.21,98.21,98.0,98.0,10257.462303826032,82.0483,82.0483,81.8729,81.8729,10257.4623
2013-09-16 11:05:00,98.02,98.07,97.84,97.86,30567.23766540158,81.8896,81.9314,81.7392,81.7559,30567.2377
2013-09-16 11:10:00,97.85,97.86,97.69,97.74,40414.40147707457,81.7476,81.7559,81.6139,81.6557,40414.4015
2013-09-16 11:15:00,97.75,97.81,97.6,97.61,32003.282387937223,81.664,81.7142,81.5387,81.5471,32003.2824
2013-09-16 11:20:00,97.61,97.64,97.48,97.5,47492.050466714536,81.5471,81.5721,81.4385,81.4552,47492.0505
2013-09-16 11:25:00,97.5,97.53,97.45,97.5,31182.68540363114,81.4552,81.4802,81.4134,81.4552,31182.6854
2013-09-16 11:30:00,97.49,97.74,97.48,97.74,25438.506513488563,81.4468,81.6557,81.4385,81.6557,25438.5065
2013-09-16 11:35:00,97.79,97.99,97.78,97.99,6154.47738229562,81.6975,81.8646,81.6891,81.8646,6154.4774
2013-09-16 11:40:00,98.01,98.07,97.97,98.04,4102.984921530413,81.8813,81.9314,81.8478,81.9063,4102.9849
2013-09-16 11:45:00,98.03,98.08,98.03,98.08,2154.067083803467,81.898,81.9397,81.898,81.9397,2154.0671
2013-09-16 11:50:00,98.11,98.24,98.11,98.23,3077.2386911478097,81.9648,82.0734,81.9648,82.0651,3077.2387
2013-09-16 11:55:00,98.22,98.32,98.22,98.32,4615.858036721715,82.0567,82.1402,82.0567,82.1402,4615.858
2013-09-16 12:00:00,98.32,98.33,98.24,98.33,3487.537183300851,82.1402,82.1486,82.0734,82.1486,3487.5372
2013-09-16 12:05:00,98.36,98.43,98.36,98.42,2974.6640681095496,82.1737,82.2321,82.1737,82.2238,2974.6641
2013-09-16 12:10:00,98.39,98.5,98.39,98.47,3692.686429377372,82.1987,82.2906,82.1987,82.2656,3692.6864
2013-09-16 12:15:00,98.5,98.53,98.5,98.51,1846.343214688686,82.2906,82.3157,82.2906,82.299,1846.3432
2013-09-16 12:20:00,98.55,98.63,98.55,98.61,2974.6640681095496,82.3324,82.3992,82.3324,82.3825,2974.6641
2013-09-16 12:25:00,98.58,98.58,98.39,98.4,5744.178890142579,82.3575,82.3575,82.1987,82.2071,5744.1789
2013-09-16 12:30:00,98.39,98.47,98.33,98.42,11693.507026361678,82.1987,82.2656,82.1486,82.2238,11693.507
2013-09-16 12:35:00,98.46,98.56,98.45,98.56,2974.6640681095496,82.2572,82.3408,82.2489,82.3408,2974.6641
2013-09-16 12:40:00,98.57,98.58,98.53,98.56,3590.111806339112,82.3491,82.3575,82.3157,82.3408,3590.1118
2013-09-16 12:45:00,98.55,98.56,98.49,98.55,1948.9178377269463,82.3324,82.3408,82.2823,82.3324,1948.9178
2013-09-16 12:50:00,98.55,98.61,98.55,98.58,1948.9178377269463,82.3324,82.3825,82.3324,82.3575,1948.9178
2013-09-16 12:55:00,98.57,98.57,98.45,98.45,1538.6193455739049,82.3491,82.3491,82.2489,82.2489,1538.6193
2013-09-16 13:00:00,98.46,98.54,98.44,98.52,3179.8133141860703,82.2572,82.324,82.2405,82.3073,3179.8133
2013-09-16 13:05:00,98.51,98.51,98.42,98.45,3282.3879372243305,82.299,82.299,82.2238,82.2489,3282.3879
2013-09-16 13:10:00,98.41,98.49,98.41,98.46,1743.7685916504256,82.2154,82.2823,82.2154,82.2572,1743.7686
2013-09-16 13:15:00,98.48,98.5,98.46,98.5,2154.067083803467,82.2739,82.2906,82.2572,82.2906,2154.0671
2013-09-16 13:20:00,98.47,98.5,98.44,98.46,1641.1939686121652,82.2656,82.2906,82.2405,82.2572,1641.194
2013-09-16 13:25:00,98.5,98.5,98.46,98.49,1025.7462303826032,82.2906,82.2906,82.2572,82.2823,1025.7462
2013-09-16 13:30:00,98.47,98.49,98.44,98.44,2769.514822033029,82.2656,82.2823,82.2405,82.2405,2769.5148
2013-09-16 13:35:00,98.45,98.45,98.37,98.37,2461.790952918248,82.2489,82.2489,82.182,82.182,2461.791
2013-09-16 13:40:00,98.41,98.42,98.14,98.27,6872.499743563442,82.2154,82.2238,81.9899,82.0985,6872.4997
2013-09-16 13:45:00,98.28,98.39,98.28,98.35,3487.537183300851,82.1068,82.1987,82.1068,82.1653,3487.5372
2013-09-16 13:50:00,98.37,98.41,98.36,98.37,2256.6417068417272,82.182,82.2154,82.1737,82.182,2256.6417
2013-09-16 13:55:00,98.41,98.44,98.35,98.44,3384.962560262591,82.2154,82.2405,82.1653,82.2405,3384.9626
2013-09-16 14:00:00,98.45,98.47,98.42,98.46,7385.372858754744,82.2489,82.2656,82.2238,82.2572,7385.3729
2013-09-16 14:05:00,98.48,98.55,98.48,98.49,2051.4924607652065,82.2739,82.3324,82.2739,82.2823,2051.4925
2013-09-16 14:10:00,98.51,98.51,98.33,98.35,15283.61883270079,82.299,82.299,82.1486,82.1653,15283.6188
2013-09-16 14:15:00,98.36,98.42,98.28,98.42,8308.544466099087,82.1737,82.2238,82.1068,82.2238,8308.5445
2013-09-16 14:20:00,98.4,98.4,98.3,98.33,6667.350497486921,82.2071,82.2071,82.1235,82.1486,6667.3505
2013-09-16 14:25:00,98.33,98.33,98.3,98.33,4205.559544568673,82.1486,82.1486,82.1235,82.1486,4205.5595
2013-09-16 14:30:00,98.31,98.31,98.19,98.21,15591.34270181557,82.1319,82.1319,82.0316,82.0483,15591.3427
2013-09-16 14:35:00,98.2,98.22,98.15,98.19,4615.858036721715,82.04,82.0567,81.9982,82.0316,4615.858
2013-09-16 14:40:00,98.18,98.26,98.15,98.25,7282.798235716484,82.0233,82.0901,81.9982,82.0818,7282.7982
2013-09-16 14:45:00,98.26,98.35,98.22,98.32,5949.328136219099,82.0901,82.1653,82.0567,82.1402,5949.3281
2013-09-16 14:50:00,98.37,98.43,98.35,98.38,4000.410298492153,82.182,82.2321,82.1653,82.1904,4000.4103
2013-09-16 14:55:00,98.36,98.36,98.24,98.29,8821.417581290389,82.1737,82.1737,82.0734,82.1152,8821.4176
2013-09-16 15:00:00,98.3,98.36,98.27,98.36,15283.61883270079,82.1235,82.1737,82.0985,82.1737,15283.6188
2013-09-16 15:05:00,98.36,98.45,98.36,98.41,17129.962047389476,82.1737,82.2489,82.1737,82.2154,17129.962
2013-09-16 15:10:00,98.44,98.45,98.39,98.39,1538.6193455739049,82.2405,82.2489,82.1987,82.1987,1538.6193
2013-09-16 15:15:00,98.42,98.46,98.38,98.4,11283.208534208636,82.2238,82.2572,82.1904,82.2071,11283.2085
2013-09-16 15:20:00,98.4,98.46,98.35,98.36,10154.887680787771,82.2071,82.2572,82.1653,82.1737,10154.8877
2013-09-16 15:25:00,98.35,98.38,98.29,98.31,4821.007282798236,82.1653,82.1904,82.1152,82.1319,4821.0073
2013-09-16 15:30:00,98.31,98.31,98.15,98.23,9847.163811672992,82.1319,82.1319,81.9982,82.0651,9847.1638
2013-09-16 15:35:00,98.21,98.25,98.11,98.16,6154.47738229562,82.0483,82.0818,81.9648,82.0066,6154.4774
2013-09-16 15:40:00,98.16,98.27,98.1,98.13,8308.544466099087,82.0066,82.0985,81.9564,81.9815,8308.5445
2013-09-16 15:45:00,98.12,98.23,98.08,98.08,13129.551748897322,81.9732,82.0651,81.9397,81.9397,13129.5517
2013-09-16 15:50:00,98.1,98.21,98.1,98.15,11078.059288132115,81.9564,82.0483,81.9564,81.9982,11078.0593
2013-09-16 15:55:00,98.17,98.23,98.14,98.2,17335.111293465994,82.0149,82.0651,81.9899,82.04,17335.1113
2013-09-17 09:30:00,98.2,98.39,98.05,98.29,14463.021848394706,82.04,82.1987,81.9147,82.1152,14463.0218
2013-09-17 09:35:00,98.29,98.45,98.2,98.42,5641.604267104318,82.1152,82.2489,82.04,82.2238,5641.6043
2013-09-17 09:40:00,98.42,98.46,98.28,98.33,8923.992204328648,82.2238,82.2572,82.1068,82.1486,8923.9922
2013-09-17 09:45:00,98.33,98.46,98.29,98.4,8308.544466099087,82.1486,82.2572,82.1152,82.2071,8308.5445
2013-09-17 09:50:00,98.42,98.66,98.42,98.46,24105.036413991176,82.2238,82.4243,82.2238,82.2572,24105.0364
2013-09-17 09:55:00,98.42,98.68,98.41,98.58,10257.462303826032,82.2238,82.441,82.2154,82.3575,10257.4623
2013-09-17 10:00:00,98.58,98.67,98.47,98.47,3282.3879372243305,82.3575,82.4326,82.2656,82.2656,3282.3879
2013-09-17 10:05:00,98.5,98.52,98.42,98.46,4205.559544568673,82.2906,82.3073,82.2238,82.2572,4205.5595
2013-09-17 10:10:00,98.49,98.5,98.46,98.47,1641.1939686121652,82.2823,82.2906,82.2572,82.2656,1641.194
2013-09-17 10:15:00,98.5,98.58,98.49,98.53,1641.1939686121652,82.2906,82.3575,82.2823,82.3157,1641.194
2013-09-17 10:20:00,98.49,98.49,98.37,98.37,1743.7685916504256,82.2823,82.2823,82.182,82.182,1743.7686
2013-09-17 10:25:00,98.38,98.4,98.31,98.32,11898.656272438198,82.1904,82.2071,82.1319,82.1402,11898.6563
2013-09-17 10:30:00,98.32,98.36,98.26,98.33,8411.119089137346,82.1402,82.1737,82.0901,82.1486,8411.1191
2013-09-17 10:35:00,98.32,98.33,98.28,98.3,2461.790952918248,82.1402,82.1486,82.1068,82.1235,2461.791
2013-09-17 10:40:00,98.34,98.38,98.27,98.27,6462.201251410401,82.157,82.1904,82.0985,82.0985,6462.2013
2013-09-17 10:45:00,98.28,98.28,98.27,98.27,2051.4924607652065,82.1068,82.1068,82.0985,82.0985,2051.4925
2013-09-17 10:50:00,98.28,98.28,98.22,98.28,4821.007282798236,82.1068,82.1068,82.0567,82.1068,4821.0073
2013-09-17 10:55:00,98.3,98.37,98.3,98.37,2564.365575956508,82.1235,82.182,82.1235,82.182,2564.3656
2013-09-17 11:00:00,98.36,98.43,98.36,98.4,3384.962560262591,82.1737,82.2321,82.1737,82.2071,3384.9626
2013-09-17 11:05:00,98.41,98.42,98.32,98.37,5333.880397989537,82.2154,82.2238,82.1402,82.182,5333.8804
2013-09-17 11:10:00,98.36,98.38,98.27,98.31,4923.581905836496,82.1737,82.1904,82.0985,82.1319,4923.5819
2013-09-17 11:15:00,98.3,98.34,98.29,98.34,2461.790952918248,82.1235,82.157,82.1152,82.157,2461.791
2013-09-17 11:20:00,98.34,98.37,98.34,98.36,1743.7685916504256,82.157,82.182,82.157,82.1737,1743.7686
2013-09-17 11:25:00,98.36,98.37,98.28,98.29,7693.096727869524,82.1737,82.182,82.1068,82.1152,7693.0967
2013-09-17 11:30:00,98.33,98.33,98.3,98.32,2154.067083803467,82.1486,82.1486,82.1235,82.1402,2154.0671
2013-09-17 11:35:00,98.32,98.37,98.3,98.35,1538.6193455739049,82.1402,82.182,82.1235,82.1653,1538.6193
2013-09-17 11:40:00,98.32,98.37,98.29,98.35,7077.648989639963,82.1402,82.182,82.1152,82.1653,7077.649
2013-09-17 11:45:00,98.37,98.39,98.33,98.39,6359.626628372141,82.182,82.1987,82.1486,82.1987,6359.6266
2013-09-17 11:50:00,98.39,98.4,98.32,98.34,4513.283413683455,82.1987,82.2071,82.1402,82.157,4513.2834
2013-09-17 11:55:00,98.38,98.39,98.3,98.39,5641.604267104318,82.1904,82.1987,82.1235,82.1987,5641.6043
2013-09-17 12:00:00,98.39,98.44,98.39,98.4,1948.9178377269463,82.1987,82.2405,82.1987,82.2071,1948.9178
2013-09-17 12:05:00,98.36,98.38,98.3,98.34,5128.731151913016,82.1737,82.1904,82.1235,82.157,5128.7312
2013-09-17 12:10:00,98.31,98.33,98.2,98.21,6769.925120525182,82.1319,82.1486,82.04,82.0483,6769.9251
2013-09-17 12:15:00,98.23,98.33,98.19,98.31,6154.47738229562,82.0651,82.1486,82.0316,82.1319,6154.4774
2013-09-17 12:20:00,98.32,98.35,98.31,98.34,2359.216329879988,82.1402,82.1653,82.1319,82.157,2359.2163
2013-09-17 12:25:00,98.34,98.35,98.3,98.32,3897.8356754538927,82.157,82.1653,82.1235,82.1402,3897.8357
2013-09-17 12:30:00,98.33,98.35,98.32,98.35,1641.1939686121652,82.1486,82.1653,82.1402,82.1653,1641.194
2013-09-17 12:35:00,98.34,98.35,98.3,98.3,2461.790952918248,82.157,82.1653,82.1235,82.1235,2461.791
2013-09-17 12:40:00,98.32,98.39,98.31,98.37,3179.8133141860703,82.1402,82.1987,82.1319,82.182,3179.8133
2013-09-17 12:45:00,98.38,98.41,98.37,98.4,2051.4924607652065,82.1904,82.2154,82.182,82.2071,2051.4925
2013-09-17 12:50:00,98.39,98.45,98.39,98.44,1846.343214688686,82.1987,82.2489,82.1987,82.2405,1846.3432
2013-09-17 12:55:00,98.46,98.49,98.45,98.49,3179.8133141860703,82.2572,82.2823,82.2489,82.2823,3179.8133
2013-09-17 13:00:00,98.5,98.54,98.5,98.53,1743.7685916504256,82.2906,82.324,82.2906,82.3157,1743.7686
2013-09-17 13:05:00,98.54,98.54,98.51,98.51,2359.216329879988,82.324,82.324,82.299,82.299,2359.2163
2013-09-17 13:10:00,98.49,98.49,98.4,98.4,2359.216329879988,82.2823,82.2823,82.2071,82.2071,2359.2163
2013-09-17 13:15:00,98.39,98.39,98.26,98.27,4513.283413683455,82.1987,82.1987,82.0901,82.0985,4513.2834
2013-09-17 13:20:00,98.25,98.28,98.21,98.28,4821.007282798236,82.0818,82.1068,82.0483,82.1068,4821.0073
2013-09-17 13:25:00,98.28,98.3,98.24,98.24,1846.343214688686,82.1068,82.1235,82.0734,82.0734,1846.3432
2013-09-17 13:30:00,98.25,98.26,98.23,98.24,3487.537183300851,82.0818,82.0901,82.0651,82.0734,3487.5372
2013-09-17 13:35:00,98.25,98.25,98.21,98.22,2666.9401989947687,82.0818,82.0818,82.0483,82.0567,2666.9402
2013-09-17 13:40:00,98.24,98.25,98.22,98.22,3282.3879372243305,82.0734,82.0818,82.0567,82.0567,3282.3879
2013-09-17 13:45:00,98.23,98.26,98.22,98.24,6359.626628372141,82.0651,82.0901,82.0567,82.0734,6359.6266
2013-09-17 13:50:00,98.24,98.26,98.22,98.24,2872.089445071289,82.0734,82.0901,82.0567,82.0734,2872.0894
2013-09-17 13:55:00,98.24,98.25,98.15,98.23,7590.522104831264,82.0734,82.0818,81.9982,82.0651,7590.5221
2013-09-17 14:00:00,98.22,98.25,98.2,98.24,3487.537183300851,82.0567,82.0818,82.04,82.0734,3487.5372
2013-09-17 14:05:00,98.26,98.26,98.21,98.23,2974.6640681095496,82.0901,82.0901,82.0483,82.0651,2974.6641
2013-09-17 14:10:00,98.26,98.26,98.19,98.24,17745.40978561904,82.0901,82.0901,82.0316,82.0734,17745.4098
2013-09-17 14:15:00,98.2,98.26,98.2,98.26,2974.6640681095496,82.04,82.0901,82.04,82.0901,2974.6641
2013-09-17 14:20:00,98.27,98.3,98.27,98.3,3282.3879372243305,82.0985,82.1235,82.0985,82.1235,3282.3879
2013-09-17 14:25:00,98.31,98.34,98.31,98.32,3077.2386911478097,82.1319,82.157,82.1319,82.1402,3077.2387
2013-09-17 14:30:00,98.33,98.35,98.27,98.29,2769.514822033029,82.1486,82.1653,82.0985,82.1152,2769.5148
2013-09-17 14:35:00,98.33,98.33,98.3,98.31,2666.9401989947687,82.1486,82.1486,82.1235,82.1319,2666.9402
2013-09-17 14:40:00,98.31,98.31,98.27,98.29,2359.216329879988,82.1319,82.1319,82.0985,82.1152,2359.2163
2013-09-17 14:45:00,98.29,98.31,98.27,98.27,6462.201251410401,82.1152,82.1319,82.0985,82.0985,6462.2013
2013-09-17 14:50:00,98.27,98.28,98.27,98.28,7898.245973946045,82.0985,82.1068,82.0985,82.1068,7898.246
2013-09-17 14:55:00,98.27,98.28,98.26,98.28,2769.514822033029,82.0985,82.1068,82.0901,82.1068,2769.5148
2013-09-17 15:00:00,98.29,98.3,98.28,98.28,4102.984921530413,82.1152,82.1235,82.1068,82.1068,4102.9849
2013-09-17 15:05:00,98.28,98.29,98.25,98.27,6154.47738229562,82.1068,82.1152,82.0818,82.0985,6154.4774
2013-09-17 15:10:00,98.27,98.28,98.21,98.24,9539.43994255821,82.0985,82.1068,82.0483,82.0734,9539.4399
2013-09-17 15:15:00,98.24,98.25,98.17,98.23,12103.80551851472,82.0734,82.0818,82.0149,82.0651,12103.8055
2013-09-17 15:20:00,98.23,98.24,98.18,98.21,12001.23089547646,82.0651,82.0734,82.0233,82.0483,12001.2309
2013-09-17 15:25:00,98.21,98.25,98.19,98.25,8308.544466099087,82.0483,82.0818,82.0316,82.0818,8308.5445
2013-09-17 15:30:00,98.25,98.25,98.2,98.2,5436.455021027798,82.0818,82.0818,82.04,82.04,5436.455
2013-09-17 15:35:00,98.2,98.23,98.18,98.23,10770.335419017334,82.04,82.0651,82.0233,82.0651,10770.3354
2013-09-17 15:40:00,98.23,98.27,98.22,98.25,8513.693712175607,82.0651,82.0985,82.0567,82.0818,8513.6937
2013-09-17 15:45:00,98.26,98.33,98.26,98.3,13539.850241050364,82.0901,82.1486,82.0901,82.1235,13539.8502
2013-09-17 15:50:00,98.31,98.31,98.25,98.29,11385.783157246897,82.1319,82.1319,82.0818,82.1152,11385.7832
2013-09-17 15:55:00,98.28,98.29,98.25,98.27,27182.275105138982,82.1068,82.1152,82.0818,82.0985,27182.2751
2013-09-18 09:30:00,99.1,100.02,99.1,99.39,62057.646938147496,82.7919,83.5605,82.7919,83.0342,62057.6469
2013-09-18 09:35:00,99.39,99.5,99.13,99.34,36413.991178582415,83.0342,83.1261,82.817,82.9924,36413.9912
2013-09-18 09:40:00,99.35,99.49,99.33,99.46,33849.62560262591,83.0007,83.1177,82.984,83.0926,33849.6256
2013-09-18 09:45:00,99.45,99.48,99.35,99.41,23592.163298799875,83.0843,83.1094,83.0007,83.0509,23592.1633
2013-09-18 09:50:00,99.42,99.45,99.35,99.4,10360.036926864292,83.0592,83.0843,83.0007,83.0425,10360.0369
2013-09-18 09:55:00,99.42,99.44,99.24,99.36,15488.76807877731,83.0592,83.0759,82.9088,83.0091,15488.7681
2013-09-18 10:00:00,99.38,99.38,99.2,99.24,16719.663555236435,83.0258,83.0258,82.8754,82.9088,16719.6636
2013-09-18 10:05:00,99.24,99.44,99.24,99.38,30669.81228843984,82.9088,83.0759,82.9088,83.0258,30669.8123
2013-09-18 10:10:00,99.38,99.5,99.35,99.4,9231.71607344343,83.0258,83.1261,83.0007,83.0425,9231.7161
2013-09-18 10:15:00,99.41,99.45,99.36,99.43,4821.007282798236,83.0509,83.0843,83.0091,83.0676,4821.0073
2013-09-18 10:20:00,99.42,99.42,99.32,99.32,4513.283413683455,83.0592,83.0592,82.9757,82.9757,4513.2834
2013-09-18 10:25:00,99.35,99.39,99.3,99.36,6872.499743563442,83.0007,83.0342,82.959,83.0091,6872.4997
2013-09-18 10:30:00,99.37,99.39,99.24,99.29,9949.738434711251,83.0175,83.0342,82.9088,82.9506,9949.7384
2013-09-18 10:35:00,99.24,99.3,99.22,99.28,9642.014565596472,82.9088,82.959,82.8921,82.9423,9642.0146
2013-09-18 10:40:00,99.3,99.3,99.23,99.26,4410.708790645194,82.959,82.959,82.9005,82.9256,4410.7088
2013-09-18 10:45:00,99.27,99.29,99.22,99.25,8513.693712175607,82.9339,82.9506,82.8921,82.9172,8513.6937
2013-09-18 10:50:00,99.25,99.29,99.21,99.23,7590.522104831264,82.9172,82.9506,82.8838,82.9005,7590.5221
2013-09-18 10:55:00,99.21,99.27,99.17,99.17,9026.566827366907,82.8838,82.9339,82.8504,82.8504,9026.5668
2013-09-18 11:00:00,99.17,99.22,99.15,99.19,5641.604267104318,82.8504,82.8921,82.8337,82.8671,5641.6043
2013-09-18 11:05:00,99.19,99.21,99.16,99.2,5539.029644066058,82.8671,82.8838,82.842,82.8754,5539.0296
2013-09-18 11:10:00,99.2,99.28,99.18,99.28,6975.074366601702,82.8754,82.9423,82.8587,82.9423,6975.0744
2013-09-18 11:15:00,99.28,99.36,99.28,99.36,8205.969843060826,82.9423,83.0091,82.9423,83.0091,8205.9698
2013-09-18 11:20:00,99.35,99.43,99.34,99.41,7590.522104831264,83.0007,83.0676,82.9924,83.0509,7590.5221
2013-09-18 11:25:00,99.41,99.45,99.4,99.45,10360.036926864292,83.0509,83.0843,83.0425,83.0843,10360.0369
2013-09-18 11:30:00,99.45,99.54,99.45,99.52,9334.29069648169,83.0843,83.1595,83.0843,83.1428,9334.2907
2013-09-18 11:35:00,99.51,99.55,99.49,99.49,4410.708790645194,83.1344,83.1678,83.1177,83.1177,4410.7088
2013-09-18 11:40:00,99.51,99.51,99.45,99.47,4102.984921530413,83.1344,83.1344,83.0843,83.101,4102.9849
2013-09-18 11:45:00,99.45,99.45,99.42,99.43,3384.962560262591,83.0843,83.0843,83.0592,83.0676,3384.9626
2013-09-18 11:50:00,99.41,99.47,99.4,99.44,3282.3879372243305,83.0509,83.101,83.0425,83.0759,3282.3879
2013-09-18 11:55:00,99.42,99.42,99.34,99.36,2974.6640681095496,83.0592,83.0592,82.9924,83.0091,2974.6641
2013-09-18 12:00:00,99.36,99.36,99.29,99.29,8205.969843060826,83.0091,83.0091,82.9506,82.9506,8205.9698
2013-09-18 12:05:00,99.31,99.38,99.31,99.38,3179.8133141860703,82.9673,83.0258,82.9673,83.0258,3179.8133
2013-09-18 12:10:00,99.4,99.41,99.37,99.37,1641.1939686121652,83.0425,83.0509,83.0175,83.0175,1641.194
2013-09-18 12:15:00,99.33,99.4,99.33,99.4,2872.089445071289,82.984,83.0425,82.984,83.0425,2872.0894
2013-09-18 12:20:00,99.38,99.38,99.32,99.35,4308.134167606934,83.0258,83.0258,82.9757,83.0007,4308.1342
2013-09-18 12:25:00,99.38,99.38,99.34,99.35,1538.6193455739049,83.0258,83.0258,82.9924,83.0007,1538.6193
2013-09-18 12:30:00,99.36,99.36,99.31,99.32,4513.283413683455,83.0091,83.0091,82.9673,82.9757,4513.2834
2013-09-18 12:35:00,99.34,99.36,99.29,99.3,8718.842958252128,82.9924,83.0091,82.9506,82.959,8718.843
2013-09-18 12:40:00,99.3,99.3,99.24,99.28,11385.783157246897,82.959,82.959,82.9088,82.9423,11385.7832
2013-09-18 12:45:00,99.28,99.28,99.24,99.25,8923.992204328648,82.9423,82.9423,82.9088,82.9172,8923.9922
2013-09-18 12:50:00,99.24,99.25,99.2,99.2,15488.76807877731,82.9088,82.9172,82.8754,82.8754,15488.7681
2013-09-18 12:55:00,99.22,99.27,99.21,99.26,17437.685916504255,82.8921,82.9339,82.8838,82.9256,17437.6859
2013-09-18 13:00:00,99.27,99.3,99.21,99.25,12206.38014155298,82.9339,82.959,82.8838,82.9172,12206.3801
2013-09-18 13:05:00,99.26,99.3,99.24,99.25,12308.95476459124,82.9256,82.959,82.9088,82.9172,12308.9548
2013-09-18 13:10:00,99.26,99.29,99.24,99.29,4102.984921530413,82.9256,82.9506,82.9088,82.9506,4102.9849
2013-09-18 13:15:00,99.26,99.29,99.25,99.27,3077.2386911478097,82.9256,82.9506,82.9172,82.9339,3077.2387
2013-09-18 13:20:00,99.28,99.3,99.27,99.3,1538.6193455739049,82.9423,82.959,82.9339,82.959,1538.6193
2013-09-18 13:25:00,99.3,99.35,99.28,99.3,4615.858036721715,82.959,83.0007,82.9423,82.959,4615.858
2013-09-18 13:30:00,99.3,99.34,99.29,99.29,3795.261052415632,82.959,82.9924,82.9506,82.9506,3795.2611
2013-09-18 13:35:00,99.32,99.33,99.28,99.3,1436.0447225356447,82.9757,82.984,82.9423,82.959,1436.0447
2013-09-18 13:40:00,99.3,99.31,99.24,99.26,5744.178890142579,82.959,82.9673,82.9088,82.9256,5744.1789
2013-09-18 13:45:00,99.25,99.27,99.24,99.24,2872.089445071289,82.9172,82.9339,82.9088,82.9088,2872.0894
2013-09-18 13:50:00,99.28,99.3,99.24,99.24,1230.895476459124,82.9423,82.959,82.9088,82.9088,1230.8955
2013-09-18 13:55:00,99.26,99.27,99.16,99.16,3077.2386911478097,82.9256,82.9339,82.842,82.842,3077.2387
2013-09-18 14:00:00,99.2,100.0,99.2,99.71,78059.28813211611,82.8754,83.5438,82.8754,83.3015,78059.2881
2013-09-18 14:05:00,99.71,100.02,99.71,100.02,6154.47738229562,83.3015,83.5605,83.3015,83.5605,6154.4774
2013-09-18 14:10:00,100.02,100.31,100.0,100.0,12308.95476459124,83.5605,83.8028,83.5438,83.5438,12308.9548
2013-09-18 14:15:00,100.01,100.03,99.73,99.79,28310.59595855985,83.5521,83.5688,83.3182,83.3683,28310.596
2013-09-18 14:20:00,99.82,99.88,99.72,99.8,42876.19242999282,83.3934,83.4435,83.3099,83.3767,42876.1924
2013-09-18 14:25:00,99.82,99.93,99.74,99.78,6257.0520053338805,83.3934,83.4853,83.3266,83.36,6257.052
2013-09-18 14:30:00,99.81,99.89,99.8,99.81,8513.693712175607,83.385,83.4519,83.3767,83.385,8513.6937
2013-09-18 14:35:00,99.81,99.83,99.78,99.83,13437.275618012103,83.385,83.4018,83.36,83.4018,13437.2756
2013-09-18 14:40:00,99.82,99.84,99.79,99.8,15488.76807877731,83.3934,83.4101,83.3683,83.3767,15488.7681
2013-09-18 14:45:00,99.81,99.83,99.77,99.82,12514.10401066776,83.385,83.4018,83.3516,83.3934,12514.104
2013-09-18 14:50:00,99.82,99.89,99.81,99.87,11898.656272438198,83.3934,83.4519,83.385,83.4352,11898.6563
2013-09-18 14:55:00,99.92,100.0,99.85,100.0,10257.462303826032,83.4769,83.5438,83.4185,83.5438,10257.4623
2013-09-18 15:00:00,99.97,100.02,99.95,99.96,8000.820596984306,83.5187,83.5605,83.502,83.5104,8000.8206
2013-09-18 15:05:00,99.96,99.96,99.8,99.83,11898.656272438198,83.5104,83.5104,83.3767,83.4018,11898.6563
2013-09-18 15:10:00,99.83,99.86,99.81,99.83,8718.842958252128,83.4018,83.4268,83.385,83.4018,8718.843
2013-09-18 15:15:00,99.82,99.85,99.73,99.73,12001.23089547646,83.3934,83.4185,83.3182,83.3182,12001.2309
2013-09-18 15:20:00,99.73,99.77,99.66,99.75,24925.63339829726,83.3182,83.3516,83.2597,83.3349,24925.6334
2013-09-18 15:25:00,99.76,99.8,99.67,99.73,8000.820596984306,83.3433,83.3767,83.2681,83.3182,8000.8206
2013-09-18 15:30:00,99.71,99.76,99.67,99.68,14155.297979279923,83.3015,83.3433,83.2681,83.2764,14155.298
2013-09-18 15:35:00,99.68,99.73,99.63,99.73,17232.536670427737,83.2764,83.3182,83.2347,83.3182,17232.5367
2013-09-18 15:40:00,99.75,99.75,99.63,99.65,17642.835162580777,83.3349,83.3349,83.2347,83.2514,17642.8352
2013-09-18 15:45:00,99.66,99.8,99.63,99.79,15796.491947892093,83.2597,83.3767,83.2347,83.3683,15796.4919
2013-09-18 15:50:00,99.81,99.84,99.73,99.73,30054.36455021028,83.385,83.4101,83.3182,83.3182,30054.3646
2013-09-18 15:55:00,99.74,99.88,99.74,99.75,65134.885629295306,83.3266,83.4435,83.3266,83.3349,65134.8856
2013-09-19 09:30:00,100.04,100.39,99.91,100.07,10565.186172940814,83.5772,83.8696,83.4686,83.6023,10565.1862
2013-09-19 09:35:00,100.02,100.21,100.02,100.04,3897.8356754538927,83.5605,83.7192,83.5605,83.5772,3897.8357
2013-09-19 09:40:00,100.07,100.07,99.88,99.99,7180.223612678223,83.6023,83.6023,83.4435,83.5354,7180.2236
2013-09-19 09:45:00,100.0,100.06,99.82,99.83,2154.067083803467,83.5438,83.5939,83.3934,83.4018,2154.0671
2013-09-19 09:50:00,99.83,99.89,99.82,99.84,3282.3879372243305,83.4018,83.4519,83.3934,83.4101,3282.3879
2013-09-19 09:55:00,99.87,100.3,99.85,100.29,9231.71607344343,83.4352,83.7944,83.4185,83.7861,9231.7161
2013-09-19 10:00:00,100.3,100.36,100.08,100.14,15078.46958662427,83.7944,83.8445,83.6106,83.6607,15078.4696
2013-09-19 10:05:00,100.07,100.08,99.83,99.93,5744.178890142579,83.6023,83.6106,83.4018,83.4853,5744.1789
2013-09-19 10:10:00,99.92,100.07,99.92,99.98,3384.962560262591,83.4769,83.6023,83.4769,83.5271,3384.9626
2013-09-19 10:15:00,100.03,100.07,99.98,100.07,7795.671350907785,83.5688,83.6023,83.5271,83.6023,7795.6714
2013-09-19 10:20:00,100.04,100.17,100.04,100.17,5128.731151913016,83.5772,83.6858,83.5772,83.6858,5128.7312
2013-09-19 10:25:00,100.18,100.2,100.12,100.12,3179.8133141860703,83.6942,83.7109,83.644,83.644,3179.8133
2013-09-19 10:30:00,100.12,100.12,100.03,100.06,3384.962560262591,83.644,83.644,83.5688,83.5939,3384.9626
2013-09-19 10:35:00,100.01,100.21,100.01,100.21,6257.0520053338805,83.5521,83.7192,83.5521,83.7192,6257.052
2013-09-19 10:40:00,100.21,100.32,100.2,100.29,7795.671350907785,83.7192,83.8111,83.7109,83.7861,7795.6714
2013-09-19 10:45:00,100.29,100.33,100.24,100.24,6564.775874448661,83.7861,83.8195,83.7443,83.7443,6564.7759
2013-09-19 10:50:00,100.22,100.23,100.18,100.18,2256.6417068417272,83.7276,83.7359,83.6942,83.6942,2256.6417
2013-09-19 10:55:00,100.18,100.27,100.17,100.24,6051.902759257359,83.6942,83.7693,83.6858,83.7443,6051.9028
2013-09-19 11:00:00,100.27,100.29,100.24,100.24,3384.962560262591,83.7693,83.7861,83.7443,83.7443,3384.9626
2013-09-19 11:05:00,100.24,100.24,100.17,100.19,3590.111806339112,83.7443,83.7443,83.6858,83.7025,3590.1118
2013-09-19 11:10:00,100.17,100.17,100.09,100.1,3487.537183300851,83.6858,83.6858,83.619,83.6273,3487.5372
2013-09-19 11:15:00,100.09,100.23,100.05,100.16,11283.208534208636,83.619,83.7359,83.5856,83.6775,11283.2085
2013-09-19 11:20:00,100.19,100.23,100.16,100.23,2666.9401989947687,83.7025,83.7359,83.6775,83.7359,2666.9402
2013-09-19 11:25:00,100.23,100.24,100.15,100.15,3692.686429377372,83.7359,83.7443,83.6691,83.6691,3692.6864
2013-09-19 11:30:00,100.17,100.17,99.94,99.99,5436.455021027798,83.6858,83.6858,83.4937,83.5354,5436.455
2013-09-19 11:35:00,100.0,100.09,99.97,100.06,4513.283413683455,83.5438,83.619,83.5187,83.5939,4513.2834
2013-09-19 11:40:00,100.07,100.09,100.02,100.02,2769.514822033029,83.6023,83.619,83.5605,83.5605,2769.5148
2013-09-19 11:45:00,100.02,100.12,100.02,100.08,5949.328136219099,83.5605,83.644,83.5605,83.6106,5949.3281
2013-09-19 11:50:00,100.08,100.13,100.05,100.08,5231.305774951277,83.6106,83.6524,83.5856,83.6106,5231.3058
2013-09-19 11:55:00,100.08,100.14,100.07,100.12,7077.648989639963,83.6106,83.6607,83.6023,83.644,7077.649
2013-09-19 12:00:00,100.12,100.19,100.09,100.16,4410.708790645194,83.644,83.7025,83.619,83.6775,4410.7088
2013-09-19 12:05:00,100.17,100.2,100.11,100.11,3795.261052415632,83.6858,83.7109,83.6357,83.6357,3795.2611
2013-09-19 12:10:00,100.12,100.12,100.05,100.08,4718.432659759975,83.644,83.644,83.5856,83.6106,4718.4327
2013-09-19 12:15:00,100.04,100.04,99.97,99.97,1641.1939686121652,83.5772,83.5772,83.5187,83.5187,1641.194
2013-09-19 12:20:00,99.99,100.02,99.99,99.99,5949.328136219099,83.5354,83.5605,83.5354,83.5354,5949.3281
2013-09-19 12:25:00,100.03,100.04,99.98,99.98,5949.328136219099,83.5688,83.5772,83.5271,83.5271,5949.3281
2013-09-19 12:30:00,99.97,99.99,99.95,99.99,3077.2386911478097,83.5187,83.5354,83.502,83.5354,3077.2387
2013-09-19 12:35:00,99.97,99.98,99.94,99.95,2461.790952918248,83.5187,83.5271,83.4937,83.502,2461.791
2013-09-19 12:40:00,99.97,100.01,99.95,100.01,2051.4924607652065,83.5187,83.5521,83.502,83.5521,2051.4925
2013-09-19 12:45:00,100.0,100.03,100.0,100.01,2872.089445071289,83.5438,83.5688,83.5438,83.5521,2872.0894
2013-09-19 12:50:00,100.02,100.02,99.9,99.9,3795.261052415632,83.5605,83.5605,83.4602,83.4602,3795.2611
2013-09-19 12:55:00,99.92,99.97,99.92,99.93,3897.8356754538927,83.4769,83.5187,83.4769,83.4853,3897.8357
2013-09-19 13:00:00,99.95,100.0,99.93,99.96,4410.708790645194,83.502,83.5438,83.4853,83.5104,4410.7088
2013-09-19 13:05:00,99.98,99.98,99.89,99.89,7282.798235716484,83.5271,83.5271,83.4519,83.4519,7282.7982
2013-09-19 13:10:00,99.94,100.0,99.92,99.99,7282.798235716484,83.4937,83.5438,83.4769,83.5354,7282.7982
2013-09-19 13:15:00,99.99,100.03,99.99,100.03,4102.984921530413,83.5354,83.5688,83.5354,83.5688,4102.9849
2013-09-19 13:20:00,100.02,100.08,100.02,100.04,5436.455021027798,83.5605,83.6106,83.5605,83.5772,5436.455
2013-09-19 13:25:00,100.04,100.06,100.04,100.04,1436.0447225356447,83.5772,83.5939,83.5772,83.5772,1436.0447
2013-09-19 13:30:00,100.04,100.06,100.03,100.03,5128.731151913016,83.5772,83.5939,83.5688,83.5688,5128.7312
2013-09-19 13:35:00,100.02,100.04,100.0,100.01,4102.984921530413,83.5605,83.5772,83.5438,83.5521,4102.9849
2013-09-19 13:40:00,100.03,100.08,99.98,100.01,7282.798235716484,83.5688,83.6106,83.5271,83.5521,7282.7982
2013-09-19 13:45:00,100.01,100.06,99.98,100.06,6975.074366601702,83.5521,83.5939,83.5271,83.5939,6975.0744
2013-09-19 13:50:00,100.07,100.09,100.04,100.09,4718.432659759975,83.6023,83.619,83.5772,83.619,4718.4327
2013-09-19 13:55:00,100.1,100.11,100.08,100.08,8103.395220022566,83.6273,83.6357,83.6106,83.6106,8103.3952
2013-09-19 14:00:00,100.1,100.11,100.04,100.08,10770.335419017334,83.6273,83.6357,83.5772,83.6106,10770.3354
2013-09-19 14:05:00,100.08,100.11,100.07,100.08,6564.775874448661,83.6106,83.6357,83.6023,83.6106,6564.7759
2013-09-19 14:10:00,100.09,100.19,100.09,100.18,11898.656272438198,83.619,83.7025,83.619,83.6942,11898.6563
2013-09-19 14:15:00,100.19,100.31,100.19,100.31,12103.80551851472,83.7025,83.8028,83.7025,83.8028,12103.8055
2013-09-19 14:20:00,100.31,100.32,100.29,100.31,6667.350497486921,83.8028,83.8111,83.7861,83.8028,6667.3505
2013-09-19 14:25:00,100.31,100.34,100.23,100.23,8513.693712175607,83.8028,83.8278,83.7359,83.7359,8513.6937
2013-09-19 14:30:00,100.21,100.29,100.21,100.26,11898.656272438198,83.7192,83.7861,83.7192,83.761,11898.6563
2013-09-19 14:35:00,100.25,100.31,100.23,100.31,7282.798235716484,83.7526,83.8028,83.7359,83.8028,7282.7982
2013-09-19 14:40:00,100.32,100.32,100.25,100.28,16514.514309159913,83.8111,83.8111,83.7526,83.7777,16514.5143
2013-09-19 14:45:00,100.29,100.33,100.24,100.29,15386.193455739049,83.7861,83.8195,83.7443,83.7861,15386.1935
2013-09-19 14:50:00,100.29,100.3,100.24,100.26,9436.86531951995,83.7861,83.7944,83.7443,83.761,9436.8653
2013-09-19 14:55:00,100.26,100.33,100.26,100.33,10872.910042055595,83.761,83.8195,83.761,83.8195,10872.91
2013-09-19 15:00:00,100.33,100.35,100.31,100.35,10565.186172940814,83.8195,83.8362,83.8028,83.8362,10565.1862
2013-09-19 15:05:00,100.35,100.36,100.33,100.35,9642.014565596472,83.8362,83.8445,83.8195,83.8362,9642.0146
2013-09-19 15:10:00,100.34,100.4,100.34,100.38,15796.491947892093,83.8278,83.878,83.8278,83.8612,15796.4919
2013-09-19 15:15:00,100.38,100.4,100.36,100.37,9642.014565596472,83.8612,83.878,83.8445,83.8529,9642.0146
2013-09-19 15:20:00,100.37,100.38,100.3,100.32,21232.94696891989,83.8529,83.8612,83.7944,83.8111,21232.947
2013-09-19 15:25:00,100.31,100.36,100.29,100.35,9231.71607344343,83.8028,83.8445,83.7861,83.8362,9231.7161
2013-09-19 15:30:00,100.35,100.37,100.32,100.33,14975.894963586008,83.8362,83.8529,83.8111,83.8195,14975.895
2013-09-19 15:35:00,100.32,100.36,100.3,100.35,13026.977125859064,83.8111,83.8445,83.7944,83.8362,13026.9771
2013-09-19 15:40:00,100.36,100.39,100.35,100.38,15693.91732485383,83.8445,83.8696,83.8362,83.8612,15693.9173
2013-09-19 15:45:00,100.37,100.4,100.28,100.28,17437.685916504255,83.8529,83.878,83.7777,83.7777,17437.6859
2013-09-19 15:50:00,100.29,100.32,100.25,100.31,24207.61103702944,83.7861,83.8111,83.7526,83.8028,24207.611
2013-09-19 15:55:00,100.31,100.32,100.28,100.32,26669.401989947684,83.8028,83.8111,83.7777,83.8111,26669.402
2013-09-20 09:30:00,100.35,100.39,100.15,100.18,184121.4483536773,83.8362,83.8696,83.6691,83.6942,184121.4484
2013-09-20 09:35:00,100.1,100.25,99.82,100.19,19386.6037542312,83.6273,83.7526,83.3934,83.7025,19386.6038
2013-09-20 09:40:00,100.1,100.1,99.77,99.86,17027.387424351215,83.6273,83.6273,83.3516,83.4268,17027.3874
2013-09-20 09:45:00,99.78,99.82,99.52,99.6,7077.648989639963,83.36,83.3934,83.1428,83.2096,7077.649
2013-09-20 09:50:00,99.58,99.64,99.53,99.59,12719.25325674428,83.1929,83.243,83.1511,83.2013,12719.2533
2013-09-20 09:55:00,99.58,99.58,99.32,99.44,7282.798235716484,83.1929,83.1929,82.9757,83.0759,7282.7982
2013-09-20 10:00:00,99.48,99.67,99.48,99.57,8923.992204328648,83.1094,83.2681,83.1094,83.1845,8923.9922
2013-09-20 10:05:00,99.57,99.62,99.55,99.58,2666.9401989947687,83.1845,83.2263,83.1678,83.1929,2666.9402
2013-09-20 10:10:00,99.6,99.63,99.47,99.55,9129.14145040517,83.2096,83.2347,83.101,83.1678,9129.1415
2013-09-20 10:15:00,99.55,99.58,99.52,99.56,3179.8133141860703,83.1678,83.1929,83.1428,83.1762,3179.8133
2013-09-20 10:20:00,99.55,99.59,99.51,99.54,6257.0520053338805,83.1678,83.2013,83.1344,83.1595,6257.052
2013-09-20 10:25:00,99.54,99.57,99.53,99.54,5949.328136219099,83.1595,83.1845,83.1511,83.1595,5949.3281
2013-09-20 10:30:00,99.55,99.59,99.54,99.57,10052.313057749512,83.1678,83.2013,83.1595,83.1845,10052.3131
2013-09-20 10:35:00,99.57,99.69,99.57,99.63,8000.820596984306,83.1845,83.2848,83.1845,83.2347,8000.8206
2013-09-20 10:40:00,99.64,99.73,99.63,99.65,9129.14145040517,83.243,83.3182,83.2347,83.2514,9129.1415
2013-09-20 10:45:00,99.64,99.64,99.57,99.62,5846.753513180839,83.243,83.243,83.1845,83.2263,5846.7535
2013-09-20 10:50:00,99.66,99.68,99.66,99.66,1333.4700994973844,83.2597,83.2764,83.2597,83.2597,1333.4701
2013-09-20 10:55:00,99.68,99.72,99.63,99.72,1948.9178377269463,83.2764,83.3099,83.2347,83.3099,1948.9178
2013-09-20 11:00:00,99.74,99.79,99.7,99.7,4000.410298492153,83.3266,83.3683,83.2931,83.2931,4000.4103
2013-09-20 11:05:00,99.72,99.81,99.72,99.81,3487.537183300851,83.3099,83.385,83.3099,83.385,3487.5372
2013-09-20 11:10:00,99.78,99.79,99.71,99.71,8308.544466099087,83.36,83.3683,83.3015,83.3015,8308.5445
2013-09-20 11:15:00,99.71,99.76,99.69,99.74,4410.708790645194,83.3015,83.3433,83.2848,83.3266,4410.7088
2013-09-20 11:20:00,99.77,99.77,99.74,99.74,5744.178890142579,83.3516,83.3516,83.3266,83.3266,5744.1789
2013-09-20 11:25:00,99.76,99.76,99.63,99.67,4102.984921530413,83.3433,83.3433,83.2347,83.2681,4102.9849
2013-09-20 11:30:00,99.66,99.69,99.66,99.68,2359.216329879988,83.2597,83.2848,83.2597,83.2764,2359.2163
2013-09-20 11:35:00,99.64,99.65,99.62,99.63,3384.962560262591,83.243,83.2514,83.2263,83.2347,3384.9626
2013-09-20 11:40:00,99.61,99.63,99.56,99.56,5026.156528874756,83.218,83.2347,83.1762,83.1762,5026.1565
2013-09-20 11:45:00,99.61,99.63,99.6,99.61,1333.4700994973844,83.218,83.2347,83.2096,83.218,1333.4701
2013-09-20 11:50:00,99.61,99.62,99.58,99.62,3179.8133141860703,83.218,83.2263,83.1929,83.2263,3179.8133
2013-09-20 11:55:00,99.61,99.63,99.56,99.58,10975.484665093856,83.218,83.2347,83.1762,83.1929,10975.4847
2013-09-20 12:00:00,99.59,99.63,99.57,99.62,2461.790952918248,83.2013,83.2347,83.1845,83.2263,2461.791
2013-09-20 12:05:00,99.6,99.63,99.59,99.63,4000.410298492153,83.2096,83.2347,83.2013,83.2347,4000.4103
2013-09-20 12:10:00,99.65,99.68,99.64,99.65,3179.8133141860703,83.2514,83.2764,83.243,83.2514,3179.8133
2013-09-20 12:15:00,99.63,99.65,99.62,99.65,1538.6193455739049,83.2347,83.2514,83.2263,83.2514,1538.6193
2013-09-20 12:20:00,99.66,99.68,99.58,99.59,5744.178890142579,83.2597,83.2764,83.1929,83.2013,5744.1789
2013-09-20 12:25:00,99.58,99.63,99.58,99.63,1641.1939686121652,83.1929,83.2347,83.1929,83.2347,1641.194
2013-09-20 12:30:00,99.63,99.63,99.59,99.6,1948.9178377269463,83.2347,83.2347,83.2013,83.2096,1948.9178
2013-09-20 12:35:00,99.57,99.64,99.57,99.63,4923.581905836496,83.1845,83.243,83.1845,83.2347,4923.5819
2013-09-20 12:40:00,99.6,99.61,99.58,99.58,1128.3208534208636,83.2096,83.218,83.1929,83.1929,1128.3209
2013-09-20 12:45:00,99.58,99.63,99.58,99.6,3590.111806339112,83.1929,83.2347,83.1929,83.2096,3590.1118
2013-09-20 12:50:00,99.62,99.63,99.59,99.59,2974.6640681095496,83.2263,83.2347,83.2013,83.2013,2974.6641
2013-09-20 12:55:00,99.61,99.66,99.59,99.66,3179.8133141860703,83.218,83.2597,83.2013,83.2597,3179.8133
2013-09-20 13:00:00,99.63,99.69,99.63,99.68,4205.559544568673,83.2347,83.2848,83.2347,83.2764,4205.5595
2013-09-20 13:05:00,99.66,99.69,99.65,99.66,923.171607344343,83.2597,83.2848,83.2514,83.2597,923.1716
2013-09-20 13:10:00,99.65,99.72,99.63,99.72,23489.588675761617,83.2514,83.3099,83.2347,83.3099,23489.5887
2013-09-20 13:15:00,99.7,99.73,99.65,99.72,6051.902759257359,83.2931,83.3182,83.2514,83.3099,6051.9028
2013-09-20 13:20:00,99.72,99.75,99.7,99.72,4923.581905836496,83.3099,83.3349,83.2931,83.3099,4923.5819
2013-09-20 13:25:00,99.69,99.76,99.69,99.7,2256.6417068417272,83.2848,83.3433,83.2848,83.2931,2256.6417
2013-09-20 13:30:00,99.71,99.76,99.7,99.73,2872.089445071289,83.3015,83.3433,83.2931,83.3182,2872.0894
2013-09-20 13:35:00,99.77,99.77,99.73,99.73,512.8731151913016,83.3516,83.3516,83.3182,83.3182,512.8731
2013-09-20 13:40:00,99.77,99.77,99.7,99.71,6667.350497486921,83.3516,83.3516,83.2931,83.3015,6667.3505
2013-09-20 13:45:00,99.7,99.72,99.68,99.72,3179.8133141860703,83.2931,83.3099,83.2764,83.3099,3179.8133
2013-09-20 13:50:00,99.77,99.85,99.77,99.82,8103.395220022566,83.3516,83.4185,83.3516,83.3934,8103.3952
2013-09-20 13:55:00,99.82,99.86,99.75,99.75,6462.201251410401,83.3934,83.4268,83.3349,83.3349,6462.2013
2013-09-20 14:00:00,99.76,99.78,99.64,99.78,11180.633911170376,83.3433,83.36,83.243,83.36,11180.6339
2013-09-20 14:05:00,99.79,99.81,99.76,99.8,4102.984921530413,83.3683,83.385,83.3433,83.3767,4102.9849
2013-09-20 14:10:00,99.79,99.89,99.79,99.83,42260.744691763255,83.3683,83.4519,83.3683,83.4018,42260.7447
2013-09-20 14:15:00,99.83,99.84,99.76,99.81,9231.71607344343,83.4018,83.4101,83.3433,83.385,9231.7161
2013-09-20 14:20:00,99.84,99.93,99.81,99.89,6051.902759257359,83.4101,83.4853,83.385,83.4519,6051.9028
2013-09-20 14:25:00,99.9,99.95,99.88,99.88,9436.86531951995,83.4602,83.502,83.4435,83.4435,9436.8653
2013-09-20 14:30:00,99.88,99.89,99.77,99.77,4102.984921530413,83.4435,83.4519,83.3516,83.3516,4102.9849
2013-09-20 14:35:00,99.79,99.79,99.69,99.71,9949.738434711251,83.3683,83.3683,83.2848,83.3015,9949.7384
2013-09-20 14:40:00,99.73,99.78,99.69,99.72,9026.566827366907,83.3182,83.36,83.2848,83.3099,9026.5668
2013-09-20 14:45:00,99.73,99.82,99.7,99.81,6667.350497486921,83.3182,83.3934,83.2931,83.385,6667.3505
2013-09-20 14:50:00,99.8,99.83,99.77,99.78,4718.432659759975,83.3767,83.4018,83.3516,83.36,4718.4327
2013-09-20 14:55:00,99.77,99.79,99.71,99.72,9334.29069648169,83.3516,83.3683,83.3015,83.3099,9334.2907
2013-09-20 15:00:00,99.72,99.8,99.72,99.78,4615.858036721715,83.3099,83.3767,83.3099,83.36,4615.858
2013-09-20 15:05:00,99.79,99.8,99.67,99.67,4205.559544568673,83.3683,83.3767,83.2681,83.2681,4205.5595
2013-09-20 15:10:00,99.65,99.71,99.62,99.66,43389.06554518412,83.2514,83.3015,83.2263,83.2597,43389.0655
2013-09-20 15:15:00,99.64,99.71,99.63,99.69,15283.61883270079,83.243,83.3015,83.2347,83.2848,15283.6188
2013-09-20 15:20:00,99.67,99.69,99.63,99.68,18053.13365473381,83.2681,83.2848,83.2347,83.2764,18053.1337
2013-09-20 15:25:00,99.65,99.67,99.51,99.56,15591.34270181557,83.2514,83.2681,83.1344,83.1762,15591.3427
2013-09-20 15:30:00,99.56,99.61,99.52,99.53,18668.58139296338,83.1762,83.218,83.1428,83.1511,18668.5814
2013-09-20 15:35:00,99.55,99.63,99.5,99.61,21027.797722843367,83.1678,83.2347,83.1261,83.218,21027.7977
2013-09-20 15:40:00,99.61,99.67,99.6,99.65,17540.260539542516,83.218,83.2681,83.2096,83.2514,17540.2605
2013-09-20 15:45:00,99.64,99.66,99.51,99.56,45645.70725202584,83.243,83.2597,83.1344,83.1762,45645.7073
2013-09-20 15:50:00,99.56,99.61,99.55,99.56,16822.238178274692,83.1762,83.218,83.1678,83.1762,16822.2382
2013-09-20 15:55:00,99.57,99.59,99.52,99.53,56108.3188019284,83.1845,83.2013,83.1428,83.1511,56108.3188
2013-09-23 09:30:00,99.48,99.49,99.35,99.35,14770.745717509488,83.1094,83.1177,83.0007,83.0007,14770.7457
2013-09-23 09:35:00,99.46,99.55,99.31,99.44,6975.074366601702,83.0926,83.1678,82.9673,83.0759,6975.0744
2013-09-23 09:40:00,99.48,99.48,99.24,99.28,10154.887680787771,83.1094,83.1094,82.9088,82.9423,10154.8877
2013-09-23 09:45:00,99.28,99.4,99.24,99.35,1948.9178377269463,82.9423,83.0425,82.9088,83.0007,1948.9178
2013-09-23 09:50:00,99.32,99.58,99.28,99.42,8308.544466099087,82.9757,83.1929,82.9423,83.0592,8308.5445
2013-09-23 09:55:00,99.38,99.56,99.33,99.56,6872.499743563442,83.0258,83.1762,82.984,83.1762,6872.4997
2013-09-23 10:00:00,99.48,99.55,99.38,99.41,11488.357780285158,83.1094,83.1678,83.0258,83.0509,11488.3578
2013-09-23 10:05:00,99.38,99.38,99.27,99.33,7180.223612678223,83.0258,83.0258,82.9339,82.984,7180.2236
2013-09-23 10:10:00,99.32,99.35,99.21,99.28,2564.365575956508,82.9757,83.0007,82.8838,82.9423,2564.3656
2013-09-23 10:15:00,99.28,99.42,99.24,99.42,2564.365575956508,82.9423,83.0592,82.9088,83.0592,2564.3656
2013-09-23 10:20:00,99.41,99.42,99.3,99.3,2666.9401989947687,83.0509,83.0592,82.959,82.959,2666.9402
2013-09-23 10:25:00,99.3,99.3,99.17,99.24,3487.537183300851,82.959,82.959,82.8504,82.9088,3487.5372
2013-09-23 10:30:00,99.18,99.26,99.13,99.2,3487.537183300851,82.8587,82.9256,82.817,82.8754,3487.5372
2013-09-23 10:35:00,99.22,99.23,99.2,99.22,1641.1939686121652,82.8921,82.9005,82.8754,82.8921,1641.194
2013-09-23 10:40:00,99.18,99.2,99.1,99.18,4513.283413683455,82.8587,82.8754,82.7919,82.8587,4513.2834
2013-09-23 10:45:00,99.18,99.21,99.11,99.16,2974.6640681095496,82.8587,82.8838,82.8002,82.842,2974.6641
2013-09-23 10:50:00,99.14,99.17,99.06,99.07,10154.887680787771,82.8253,82.8504,82.7585,82.7668,10154.8877
2013-09-23 10:55:00,99.04,99.11,99.02,99.09,10667.760795979077,82.7418,82.8002,82.7251,82.7835,10667.7608
2013-09-23 11:00:00,99.1,99.22,99.07,99.13,9847.163811672992,82.7919,82.8921,82.7668,82.817,9847.1638
2013-09-23 11:05:00,99.06,99.13,99.06,99.1,2154.067083803467,82.7585,82.817,82.7585,82.7919,2154.0671
2013-09-23 11:10:00,99.06,99.14,99.04,99.07,2974.6640681095496,82.7585,82.8253,82.7418,82.7668,2974.6641
2013-09-23 11:15:00,99.09,99.13,99.07,99.07,1333.4700994973844,82.7835,82.817,82.7668,82.7668,1333.4701
2013-09-23 11:20:00,99.1,99.1,99.02,99.06,2872.089445071289,82.7919,82.7919,82.7251,82.7585,2872.0894
2013-09-23 11:25:00,99.08,99.17,99.07,99.08,4615.858036721715,82.7752,82.8504,82.7668,82.7752,4615.858
2013-09-23 11:30:00,99.13,99.19,99.11,99.11,4718.432659759975,82.817,82.8671,82.8002,82.8002,4718.4327
2013-09-23 11:35:00,99.12,99.16,99.08,99.11,6359.626628372141,82.8086,82.842,82.7752,82.8002,6359.6266
2013-09-23 11:40:00,99.1,99.13,99.08,99.08,3077.2386911478097,82.7919,82.817,82.7752,82.7752,3077.2387
2013-09-23 11:45:00,99.07,99.11,99.04,99.04,12719.25325674428,82.7668,82.8002,82.7418,82.7418,12719.2533
2013-09-23 11:50:00,99.1,99.14,99.05,99.14,17232.536670427737,82.7919,82.8253,82.7501,82.8253,17232.5367
2013-09-23 11:55:00,99.15,99.15,99.07,99.1,1436.0447225356447,82.8337,82.8337,82.7668,82.7919,1436.0447
2013-09-23 12:00:00,99.12,99.2,99.08,99.15,4821.007282798236,82.8086,82.8754,82.7752,82.8337,4821.0073
2013-09-23 12:05:00,99.23,99.27,99.2,99.26,13744.999487126885,82.9005,82.9339,82.8754,82.9256,13744.9995
2013-09-23 12:10:00,99.27,99.34,99.27,99.34,4410.708790645194,82.9339,82.9924,82.9339,82.9924,4410.7088
2013-09-23 12:15:00,99.34,99.35,99.31,99.35,1333.4700994973844,82.9924,83.0007,82.9673,83.0007,1333.4701
2013-09-23 12:20:00,99.33,99.4,99.33,99.4,2769.514822033029,82.984,83.0425,82.984,83.0425,2769.5148
2013-09-23 12:25:00,99.37,99.48,99.36,99.48,10052.313057749512,83.0175,83.1094,83.0091,83.1094,10052.3131
2013-09-23 12:30:00,99.49,99.53,99.46,99.53,1128.3208534208636,83.1177,83.1511,83.0926,83.1511,1128.3209
2013-09-23 12:35:00,99.51,99.51,99.44,99.47,1846.343214688686,83.1344,83.1344,83.0759,83.101,1846.3432
2013-09-23 12:40:00,99.51,99.54,99.47,99.54,5436.455021027798,83.1344,83.1595,83.101,83.1595,5436.455
2013-09-23 12:45:00,99.55,99.59,99.53,99.56,4410.708790645194,83.1678,83.2013,83.1511,83.1762,4410.7088
2013-09-23 12:50:00,99.6,99.62,99.59,99.59,3487.537183300851,83.2096,83.2263,83.2013,83.2013,3487.5372
2013-09-23 12:55:00,99.6,99.73,99.6,99.73,8103.395220022566,83.2096,83.3182,83.2096,83.3182,8103.3952
2013-09-23 13:00:00,99.73,99.74,99.7,99.73,4923.581905836496,83.3182,83.3266,83.2931,83.3182,4923.5819
2013-09-23 13:05:00,99.73,99.75,99.72,99.75,2461.790952918248,83.3182,83.3349,83.3099,83.3349,2461.791
2013-09-23 13:10:00,99.73,99.76,99.6,99.63,6051.902759257359,83.3182,83.3433,83.2096,83.2347,6051.9028
2013-09-23 13:15:00,99.59,99.63,99.59,99.62,1846.343214688686,83.2013,83.2347,83.2013,83.2263,1846.3432
2013-09-23 13:20:00,99.62,99.65,99.6,99.61,3384.962560262591,83.2263,83.2514,83.2096,83.218,3384.9626
2013-09-23 13:25:00,99.59,99.7,99.59,99.7,3179.8133141860703,83.2013,83.2931,83.2013,83.2931,3179.8133
2013-09-23 13:30:00,99.69,99.71,99.67,99.67,3384.962560262591,83.2848,83.3015,83.2681,83.2681,3384.9626
2013-09-23 13:35:00,99.7,99.73,99.63,99.7,2359.216329879988,83.2931,83.3182,83.2347,83.2931,2359.2163
2013-09-23 13:40:00,99.7,99.7,99.63,99.64,1436.0447225356447,83.2931,83.2931,83.2347,83.243,1436.0447
2013-09-23 13:45:00,99.64,99.65,99.59,99.65,6667.350497486921,83.243,83.2514,83.2013,83.2514,6667.3505
2013-09-23 13:50:00,99.64,99.69,99.64,99.69,2564.365575956508,83.243,83.2848,83.243,83.2848,2564.3656
2013-09-23 13:55:00,99.71,99.71,99.67,99.67,1846.343214688686,83.3015,83.3015,83.2681,83.2681,1846.3432
2013-09-23 14:00:00,99.66,99.67,99.65,99.67,3077.2386911478097,83.2597,83.2681,83.2514,83.2681,3077.2387
2013-09-23 14:05:00,99.66,99.66,99.61,99.63,7180.223612678223,83.2597,83.2597,83.218,83.2347,7180.2236
2013-09-23 14:10:00,99.63,99.67,99.63,99.65,3282.3879372243305,83.2347,83.2681,83.2347,83.2514,3282.3879
2013-09-23 14:15:00,99.65,99.69,99.63,99.69,2769.514822033029,83.2514,83.2848,83.2347,83.2848,2769.5148
2013-09-23 14:20:00,99.68,99.74,99.65,99.65,4513.283413683455,83.2764,83.3266,83.2514,83.2514,4513.2834
2013-09-23 14:25:00,99.63,99.64,99.57,99.64,6667.350497486921,83.2347,83.243,83.1845,83.243,6667.3505
2013-09-23 14:30:00,99.64,99.69,99.63,99.69,2154.067083803467,83.243,83.2848,83.2347,83.2848,2154.0671
2013-09-23 14:35:00,99.67,99.67,99.6,99.64,4102.984921530413,83.2681,83.2681,83.2096,83.243,4102.9849
2013-09-23 14:40:00,99.66,99.66,99.59,99.61,2359.216329879988,83.2597,83.2597,83.2013,83.218,2359.2163
2013-09-23 14:45:00,99.58,99.58,99.53,99.53,8411.119089137346,83.1929,83.1929,83.1511,83.1511,8411.1191
2013-09-23 14:50:00,99.53,99.63,99.53,99.63,12411.5293876295,83.1511,83.2347,83.1511,83.2347,12411.5294
2013-09-23 14:55:00,99.63,99.66,99.54,99.55,9436.86531951995,83.2347,83.2597,83.1595,83.1678,9436.8653
2013-09-23 15:00:00,99.55,99.59,99.51,99.55,6667.350497486921,83.1678,83.2013,83.1344,83.1678,6667.3505
2013-09-23 15:05:00,99.56,99.56,99.52,99.55,2769.514822033029,83.1762,83.1762,83.1428,83.1678,2769.5148
2013-09-23 15:10:00,99.55,99.55,99.46,99.46,2256.6417068417272,83.1678,83.1678,83.0926,83.0926,2256.6417
2013-09-23 15:15:00,99.46,99.56,99.46,99.5,5641.604267104318,83.0926,83.1762,83.0926,83.1261,5641.6043
2013-09-23 15:20:00,99.53,99.54,99.44,99.44,4923.581905836496,83.1511,83.1595,83.0759,83.0759,4923.5819
2013-09-23 15:25:00,99.44,99.51,99.43,99.48,8616.268335213868,83.0759,83.1344,83.0676,83.1094,8616.2683
2013-09-23 15:30:00,99.47,99.51,99.43,99.45,8411.119089137346,83.101,83.1344,83.0676,83.0843,8411.1191
2013-09-23 15:35:00,99.44,99.53,99.43,99.47,15181.044209662528,83.0759,83.1511,83.0676,83.101,15181.0442
2013-09-23 15:40:00,99.46,99.47,99.43,99.44,14052.723356241666,83.0926,83.101,83.0676,83.0759,14052.7234
2013-09-23 15:45:00,99.43,99.45,99.33,99.34,16411.939686121652,83.0676,83.0843,82.984,82.9924,16411.9397
2013-09-23 15:50:00,99.35,99.41,99.33,99.37,26259.103497794644,83.0007,83.0509,82.984,83.0175,26259.1035
2013-09-23 15:55:00,99.37,99.38,99.31,99.35,30772.386911478097,83.0175,83.0258,82.9673,83.0007,30772.3869
2013-09-24 09:30:00,99.22,99.27,99.12,99.24,13744.999487126885,82.8921,82.9339,82.8086,82.9088,13744.9995
2013-09-24 09:35:00,99.34,99.34,99.09,99.23,17335.111293465994,82.9924,82.9924,82.7835,82.9005,17335.1113
2013-09-24 09:40:00,99.23,99.24,99.07,99.24,2154.067083803467,82.9005,82.9088,82.7668,82.9088,2154.0671
2013-09-24 09:45:00,99.24,99.27,99.16,99.24,2769.514822033029,82.9088,82.9339,82.842,82.9088,2769.5148
2013-09-24 09:50:00,99.24,99.28,99.11,99.22,2154.067083803467,82.9088,82.9423,82.8002,82.8921,2154.0671
2013-09-24 09:55:00,99.1,99.2,99.06,99.17,2051.4924607652065,82.7919,82.8754,82.7585,82.8504,2051.4925
2013-09-24 10:00:00,99.23,99.26,99.16,99.16,2051.4924607652065,82.9005,82.9256,82.842,82.842,2051.4925
2013-09-24 10:05:00,99.22,99.22,99.08,99.08,1025.7462303826032,82.8921,82.8921,82.7752,82.7752,1025.7462
2013-09-24 10:10:00,99.13,99.22,99.05,99.08,4102.984921530413,82.817,82.8921,82.7501,82.7752,4102.9849
2013-09-24 10:15:00,98.99,98.99,98.92,98.99,1128.3208534208636,82.7,82.7,82.6415,82.7,1128.3209
2013-09-24 10:20:00,99.08,99.08,98.97,99.02,2872.089445071289,82.7752,82.7752,82.6833,82.7251,2872.0894
2013-09-24 10:25:00,98.99,99.24,98.91,99.24,6462.201251410401,82.7,82.9088,82.6332,82.9088,6462.2013
2013-09-24 10:30:00,99.25,99.34,99.17,99.24,4718.432659759975,82.9172,82.9924,82.8504,82.9088,4718.4327
2013-09-24 10:35:00,99.21,99.4,99.21,99.37,4410.708790645194,82.8838,83.0425,82.8838,83.0175,4410.7088
2013-09-24 10:40:00,99.37,99.42,99.28,99.4,10360.036926864292,83.0175,83.0592,82.9423,83.0425,10360.0369
2013-09-24 10:45:00,99.35,99.38,99.24,99.26,4513.283413683455,83.0007,83.0258,82.9088,82.9256,4513.2834
2013-09-24 10:50:00,99.26,99.44,99.21,99.44,7487.947481793004,82.9256,83.0759,82.8838,83.0759,7487.9475
2013-09-24 10:55:00,99.35,99.4,99.23,99.23,4513.283413683455,83.0007,83.0425,82.9005,82.9005,4513.2834
2013-09-24 11:00:00,99.2,99.34,99.2,99.32,4718.432659759975,82.8754,82.9924,82.8754,82.9757,4718.4327
2013-09-24 11:05:00,99.35,99.35,99.27,99.27,4205.559544568673,83.0007,83.0007,82.9339,82.9339,4205.5595
2013-09-24 11:10:00,99.27,99.27,99.22,99.27,6975.074366601702,82.9339,82.9339,82.8921,82.9339,6975.0744
2013-09-24 11:15:00,99.23,99.26,99.2,99.26,3487.537183300851,82.9005,82.9256,82.8754,82.9256,3487.5372
2013-09-24 11:20:00,99.26,99.28,99.2,99.27,5744.178890142579,82.9256,82.9423,82.8754,82.9339,5744.1789
2013-09-24 11:25:00,99.26,99.26,99.17,99.18,5128.731151913016,82.9256,82.9256,82.8504,82.8587,5128.7312
2013-09-24 11:30:00,99.21,99.21,99.13,99.15,5333.880397989537,82.8838,82.8838,82.817,82.8337,5333.8804
2013-09-24 11:35:00,99.15,99.15,99.07,99.07,8103.395220022566,82.8337,82.8337,82.7668,82.7668,8103.3952
2013-09-24 11:40:00,99.1,99.1,99.01,99.01,2359.216329879988,82.7919,82.7919,82.7167,82.7167,2359.2163
2013-09-24 11:45:00,99.02,99.03,98.99,99.01,3282.3879372243305,82.7251,82.7334,82.7,82.7167,3282.3879
2013-09-24 11:50:00,98.98,98.99,98.92,98.99,6359.626628372141,82.6916,82.7,82.6415,82.7,6359.6266
2013-09-24 11:55:00,98.96,99.05,98.96,99.04,2769.514822033029,82.6749,82.7501,82.6749,82.7418,2769.5148
2013-09-24 12:00:00,99.05,99.08,99.02,99.06,3384.962560262591,82.7501,82.7752,82.7251,82.7585,3384.9626
2013-09-24 12:05:00,99.04,99.1,99.03,99.09,3487.537183300851,82.7418,82.7919,82.7334,82.7835,3487.5372
2013-09-24 12:10:00,99.08,99.09,99.05,99.05,3795.261052415632,82.7752,82.7835,82.7501,82.7501,3795.2611
2013-09-24 12:15:00,99.07,99.07,99.04,99.05,1436.0447225356447,82.7668,82.7668,82.7418,82.7501,1436.0447
2013-09-24 12:20:00,99.04,99.07,99.01,99.07,9129.14145040517,82.7418,82.7668,82.7167,82.7668,9129.1415
2013-09-24 12:25:00,99.06,99.19,99.06,99.16,5539.029644066058,82.7585,82.8671,82.7585,82.842,5539.0296
2013-09-24 12:30:00,99.16,99.2,99.12,99.19,3077.2386911478097,82.842,82.8754,82.8086,82.8671,3077.2387
2013-09-24 12:35:00,99.17,99.2,99.16,99.2,3795.261052415632,82.8504,82.8754,82.842,82.8754,3795.2611
2013-09-24 12:40:00,99.2,99.2,99.15,99.17,1538.6193455739049,82.8754,82.8754,82.8337,82.8504,1538.6193
2013-09-24 12:45:00,99.17,99.2,99.12,99.12,6257.0520053338805,82.8504,82.8754,82.8086,82.8086,6257.052
2013-09-24 12:50:00,99.12,99.12,99.04,99.06,6462.201251410401,82.8086,82.8086,82.7418,82.7585,6462.2013
2013-09-24 12:55:00,99.06,99.09,99.02,99.04,7898.245973946045,82.7585,82.7835,82.7251,82.7418,7898.246
2013-09-24 13:00:00,99.05,99.09,99.04,99.06,8616.268335213868,82.7501,82.7835,82.7418,82.7585,8616.2683
2013-09-24 13:05:00,99.08,99.11,99.06,99.09,13232.126371935585,82.7752,82.8002,82.7585,82.7835,13232.1264
2013-09-24 13:10:00,99.11,99.22,99.09,99.21,6154.47738229562,82.8002,82.8921,82.7835,82.8838,6154.4774
2013-09-24 13:15:00,99.21,99.28,99.21,99.26,8000.820596984306,82.8838,82.9423,82.8838,82.9256,8000.8206
2013-09-24 13:20:00,99.28,99.36,99.26,99.34,7180.223612678223,82.9423,83.0091,82.9256,82.9924,7180.2236
2013-09-24 13:25:00,99.34,99.37,99.32,99.32,6051.902759257359,82.9924,83.0175,82.9757,82.9757,6051.9028
2013-09-24 13:30:00,99.32,99.32,99.25,99.26,5333.880397989537,82.9757,82.9757,82.9172,82.9256,5333.8804
2013-09-24 13:35:00,99.24,99.29,99.21,99.27,8513.693712175607,82.9088,82.9506,82.8838,82.9339,8513.6937
2013-09-24 13:40:00,99.27,99.29,99.26,99.26,2461.790952918248,82.9339,82.9506,82.9256,82.9256,2461.791
2013-09-24 13:45:00,99.25,99.35,99.24,99.31,6667.350497486921,82.9172,83.0007,82.9088,82.9673,6667.3505
2013-09-24 13:50:00,99.33,99.36,99.31,99.31,5026.156528874756,82.984,83.0091,82.9673,82.9673,5026.1565
2013-09-24 13:55:00,99.3,99.31,99.18,99.18,5436.455021027798,82.959,82.9673,82.8587,82.8587,5436.455
2013-09-24 14:00:00,99.19,99.23,99.19,99.21,3487.537183300851,82.8671,82.9005,82.8671,82.8838,3487.5372
2013-09-24 14:05:00,99.19,99.19,99.15,99.19,5641.604267104318,82.8671,82.8671,82.8337,82.8671,5641.6043
2013-09-24 14:10:00,99.17,99.18,99.11,99.12,5026.156528874756,82.8504,82.8587,82.8002,82.8086,5026.1565
2013-09-24 14:15:00,99.1,99.1,99.05,99.05,5231.305774951277,82.7919,82.7919,82.7501,82.7501,5231.3058
2013-09-24 14:20:00,99.05,99.09,99.04,99.07,5231.305774951277,82.7501,82.7835,82.7418,82.7668,5231.3058
2013-09-24 14:25:00,99.02,99.03,98.91,98.98,11898.656272438198,82.7251,82.7334,82.6332,82.6916,11898.6563
2013-09-24 14:30:00,98.95,99.06,98.95,99.06,3692.686429377372,82.6666,82.7585,82.6666,82.7585,3692.6864
2013-09-24 14:35:00,99.06,99.06,98.96,98.99,7385.372858754744,82.7585,82.7585,82.6749,82.7,7385.3729
2013-09-24 14:40:00,98.98,99.0,98.97,98.98,4513.283413683455,82.6916,82.7083,82.6833,82.6916,4513.2834
2013-09-24 14:45:00,98.98,99.06,98.98,99.02,4205.559544568673,82.6916,82.7585,82.6916,82.7251,4205.5595
2013-09-24 14:50:00,99.02,99.02,98.93,98.95,7180.223612678223,82.7251,82.7251,82.6499,82.6666,7180.2236
2013-09-24 14:55:00,98.98,98.99,98.96,98.96,6359.626628372141,82.6916,82.7,82.6749,82.6749,6359.6266
2013-09-24 15:00:00,98.94,98.94,98.87,98.87,6359.626628372141,82.6582,82.6582,82.5997,82.5997,6359.6266
2013-09-24 15:05:00,98.88,98.98,98.88,98.98,8821.417581290389,82.6081,82.6916,82.6081,82.6916,8821.4176
2013-09-24 15:10:00,98.96,98.98,98.89,98.89,2359.216329879988,82.6749,82.6916,82.6164,82.6164,2359.2163
2013-09-24 15:15:00,98.88,99.03,98.88,99.02,13847.574110165144,82.6081,82.7334,82.6081,82.7251,13847.5741
2013-09-24 15:20:00,99.02,99.04,98.99,99.02,7487.947481793004,82.7251,82.7418,82.7,82.7251,7487.9475
2013-09-24 15:25:00,99.01,99.01,98.83,98.83,8718.842958252128,82.7167,82.7167,82.5663,82.5663,8718.843
2013-09-24 15:30:00,98.83,98.83,98.77,98.78,8616.268335213868,82.5663,82.5663,82.5162,82.5245,8616.2683
2013-09-24 15:35:00,98.78,98.8,98.75,98.78,18566.00676992512,82.5245,82.5413,82.4995,82.5245,18566.0068
2013-09-24 15:40:00,98.78,98.87,98.75,98.82,19078.87988511642,82.5245,82.5997,82.4995,82.558,19078.8799
2013-09-24 15:45:00,98.79,98.79,98.54,98.54,36208.84193250589,82.5329,82.5329,82.324,82.324,36208.8419
2013-09-24 15:50:00,98.54,98.6,98.49,98.52,28515.74520463637,82.324,82.3742,82.2823,82.3073,28515.7452
2013-09-24 15:55:00,98.53,98.53,98.41,98.45,78059.28813211611,82.3157,82.3157,82.2154,82.2489,78059.2881
2013-09-25 09:30:00,98.56,98.65,98.36,98.36,14668.171094471229,82.3408,82.4159,82.1737,82.1737,14668.1711
2013-09-25 09:35:00,98.36,98.36,98.21,98.27,6257.0520053338805,82.1737,82.1737,82.0483,82.0985,6257.052
2013-09-25 09:40:00,98.3,98.32,98.07,98.16,6769.925120525182,82.1235,82.1402,81.9314,82.0066,6769.9251
2013-09-25 09:45:00,98.17,98.19,97.95,98.18,6051.902759257359,82.0149,82.0316,81.8311,82.0233,6051.9028
2013-09-25 09:50:00,98.15,98.15,97.97,98.12,3179.8133141860703,81.9982,81.9982,81.8478,81.9732,3179.8133
2013-09-25 09:55:00,98.11,98.13,98.02,98.05,3897.8356754538927,81.9648,81.9815,81.8896,81.9147,3897.8357
2013-09-25 10:00:00,98.07,98.12,98.02,98.09,4821.007282798236,81.9314,81.9732,81.8896,81.9481,4821.0073
2013-09-25 10:05:00,98.05,98.05,97.93,98.0,3384.962560262591,81.9147,81.9147,81.8144,81.8729,3384.9626
2013-09-25 10:10:00,97.95,97.95,97.81,97.9,2256.6417068417272,81.8311,81.8311,81.7142,81.7894,2256.6417
2013-09-25 10:15:00,97.85,98.07,97.85,97.94,4923.581905836496,81.7476,81.9314,81.7476,81.8228,4923.5819
2013-09-25 10:20:00,97.9,98.0,97.9,97.97,4102.984921530413,81.7894,81.8729,81.7894,81.8478,4102.9849
2013-09-25 10:25:00,98.01,98.03,97.95,98.02,3179.8133141860703,81.8813,81.898,81.8311,81.8896,3179.8133
2013-09-25 10:30:00,98.03,98.13,97.95,98.13,9642.014565596472,81.898,81.9815,81.8311,81.9815,9642.0146
2013-09-25 10:35:00,98.13,98.14,98.01,98.05,4000.410298492153,81.9815,81.9899,81.8813,81.9147,4000.4103
2013-09-25 10:40:00,98.08,98.15,98.01,98.01,3692.686429377372,81.9397,81.9982,81.8813,81.8813,3692.6864
2013-09-25 10:45:00,98.01,98.06,98.01,98.02,3384.962560262591,81.8813,81.923,81.8813,81.8896,3384.9626
2013-09-25 10:50:00,98.03,98.07,97.99,98.01,2872.089445071289,81.898,81.9314,81.8646,81.8813,2872.0894
2013-09-25 10:55:00,98.02,98.14,98.02,98.13,12924.402502820802,81.8896,81.9899,81.8896,81.9815,12924.4025
2013-09-25 11:00:00,98.16,98.2,98.05,98.1,7693.096727869524,82.0066,82.04,81.9147,81.9564,7693.0967
2013-09-25 11:05:00,98.1,98.17,98.1,98.15,3282.3879372243305,81.9564,82.0149,81.9564,81.9982,3282.3879
2013-09-25 11:10:00,98.15,98.18,98.13,98.16,6769.925120525182,81.9982,82.0233,81.9815,82.0066,6769.9251
2013-09-25 11:15:00,98.15,98.28,98.15,98.27,4205.559544568673,81.9982,82.1068,81.9982,82.0985,4205.5595
2013-09-25 11:20:00,98.23,98.3,98.23,98.27,6257.0520053338805,82.0651,82.1235,82.0651,82.0985,6257.052
2013-09-25 11:25:00,98.28,98.37,98.28,98.34,3795.261052415632,82.1068,82.182,82.1068,82.157,3795.2611
2013-09-25 11:30:00,98.35,98.36,98.33,98.33,4308.134167606934,82.1653,82.1737,82.1486,82.1486,4308.1342
2013-09-25 11:35:00,98.31,98.33,98.25,98.31,5026.156528874756,82.1319,82.1486,82.0818,82.1319,5026.1565
2013-09-25 11:40:00,98.31,98.31,98.23,98.23,2461.790952918248,82.1319,82.1319,82.0651,82.0651,2461.791
2013-09-25 11:45:00,98.25,98.28,98.22,98.23,3795.261052415632,82.0818,82.1068,82.0567,82.0651,3795.2611
2013-09-25 11:50:00,98.23,98.24,98.22,98.23,4000.410298492153,82.0651,82.0734,82.0567,82.0651,4000.4103
2013-09-25 11:55:00,98.24,98.24,98.2,98.21,3384.962560262591,82.0734,82.0734,82.04,82.0483,3384.9626
2013-09-25 12:00:00,98.19,98.3,98.18,98.29,6359.626628372141,82.0316,82.1235,82.0233,82.1152,6359.6266
2013-09-25 12:05:00,98.28,98.32,98.22,98.24,3795.261052415632,82.1068,82.1402,82.0567,82.0734,3795.2611
2013-09-25 12:10:00,98.24,98.24,98.2,98.2,820.5969843060826,82.0734,82.0734,82.04,82.04,820.597
2013-09-25 12:15:00,98.22,98.31,98.2,98.3,6769.925120525182,82.0567,82.1319,82.04,82.1235,6769.9251
2013-09-25 12:20:00,98.28,98.29,98.07,98.1,8923.992204328648,82.1068,82.1152,81.9314,81.9564,8923.9922
2013-09-25 12:25:00,98.09,98.19,98.09,98.19,4718.432659759975,81.9481,82.0316,81.9481,82.0316,4718.4327
2013-09-25 12:30:00,98.18,98.21,98.16,98.16,1333.4700994973844,82.0233,82.0483,82.0066,82.0066,1333.4701
2013-09-25 12:35:00,98.17,98.22,98.14,98.21,6257.0520053338805,82.0149,82.0567,81.9899,82.0483,6257.052
2013-09-25 12:40:00,98.21,98.21,98.13,98.14,3384.962560262591,82.0483,82.0483,81.9815,81.9899,3384.9626
2013-09-25 12:45:00,98.14,98.24,98.14,98.24,5128.731151913016,81.9899,82.0734,81.9899,82.0734,5128.7312
2013-09-25 12:50:00,98.2,98.26,98.2,98.24,4000.410298492153,82.04,82.0901,82.04,82.0734,4000.4103
2013-09-25 12:55:00,98.25,98.29,98.23,98.27,4205.559544568673,82.0818,82.1152,82.0651,82.0985,4205.5595
2013-09-25 13:00:00,98.27,98.36,98.27,98.34,8103.395220022566,82.0985,82.1737,82.0985,82.157,8103.3952
2013-09-25 13:05:00,98.34,98.36,98.3,98.31,15591.34270181557,82.157,82.1737,82.1235,82.1319,15591.3427
2013-09-25 13:10:00,98.36,98.38,98.31,98.35,5539.029644066058,82.1737,82.1904,82.1319,82.1653,5539.0296
2013-09-25 13:15:00,98.34,98.34,98.3,98.32,923.171607344343,82.157,82.157,82.1235,82.1402,923.1716
2013-09-25 13:20:00,98.29,98.34,98.29,98.34,3077.2386911478097,82.1152,82.157,82.1152,82.157,3077.2387
2013-09-25 13:25:00,98.34,98.34,98.25,98.25,4513.283413683455,82.157,82.157,82.0818,82.0818,4513.2834
2013-09-25 13:30:00,98.23,98.23,98.08,98.09,10052.313057749512,82.0651,82.0651,81.9397,81.9481,10052.3131
2013-09-25 13:35:00,98.11,98.12,98.0,98.03,9949.738434711251,81.9648,81.9732,81.8729,81.898,9949.7384
2013-09-25 13:40:00,98.02,98.04,97.98,98.01,7180.223612678223,81.8896,81.9063,81.8562,81.8813,7180.2236
2013-09-25 13:45:00,98.0,98.08,98.0,98.03,3590.111806339112,81.8729,81.9397,81.8729,81.898,3590.1118
2013-09-25 13:50:00,98.04,98.04,97.88,97.92,4615.858036721715,81.9063,81.9063,81.7727,81.8061,4615.858
2013-09-25 13:55:00,97.91,98.17,97.91,98.15,6359.626628372141,81.7977,82.0149,81.7977,81.9982,6359.6266
2013-09-25 14:00:00,98.17,98.18,98.14,98.14,1948.9178377269463,82.0149,82.0233,81.9899,81.9899,1948.9178
2013-09-25 14:05:00,98.14,98.15,97.98,97.98,4410.708790645194,81.9899,81.9982,81.8562,81.8562,4410.7088
2013-09-25 14:10:00,97.99,98.11,97.99,98.11,4923.581905836496,81.8646,81.9648,81.8646,81.9648,4923.5819
2013-09-25 14:15:00,98.09,98.17,98.09,98.11,3384.962560262591,81.9481,82.0149,81.9481,81.9648,3384.9626
2013-09-25 14:20:00,98.11,98.12,98.04,98.08,2564.365575956508,81.9648,81.9732,81.9063,81.9397,2564.3656
2013-09-25 14:25:00,98.06,98.11,98.01,98.04,4718.432659759975,81.923,81.9648,81.8813,81.9063,4718.4327
2013-09-25 14:30:00,98.0,98.0,97.92,97.93,5128.731151913016,81.8729,81.8729,81.8061,81.8144,5128.7312
2013-09-25 14:35:00,97.92,97.92,97.82,97.87,4410.708790645194,81.8061,81.8061,81.7225,81.7643,4410.7088
2013-09-25 14:40:00,97.89,97.99,97.88,97.96,5539.029644066058,81.781,81.8646,81.7727,81.8395,5539.0296
2013-09-25 14:45:00,97.98,98.03,97.93,97.93,5436.455021027798,81.8562,81.898,81.8144,81.8144,5436.455
2013-09-25 14:50:00,97.93,98.02,97.93,97.98,5744.178890142579,81.8144,81.8896,81.8144,81.8562,5744.1789
2013-09-25 14:55:00,97.98,98.03,97.89,97.9,5641.604267104318,81.8562,81.898,81.781,81.7894,5641.6043
2013-09-25 15:00:00,97.89,97.98,97.89,97.91,5949.328136219099,81.781,81.8562,81.781,81.7977,5949.3281
2013-09-25 15:05:00,97.95,98.06,97.91,98.05,5333.880397989537,81.8311,81.923,81.7977,81.9147,5333.8804
2013-09-25 15:10:00,98.06,98.09,97.98,98.07,16309.365063083393,81.923,81.9481,81.8562,81.9314,16309.3651
2013-09-25 15:15:00,98.08,98.12,98.06,98.12,8513.693712175607,81.9397,81.9732,81.923,81.9732,8513.6937
2013-09-25 15:20:00,98.11,98.12,98.0,98.07,18360.8575238486,81.9648,81.9732,81.8729,81.9314,18360.8575
2013-09-25 15:25:00,98.06,98.11,98.03,98.1,15078.46958662427,81.923,81.9648,81.898,81.9564,15078.4696
2013-09-25 15:30:00,98.09,98.11,98.0,98.04,7282.798235716484,81.9481,81.9648,81.8729,81.9063,7282.7982
2013-09-25 15:35:00,98.03,98.07,97.94,97.95,7180.223612678223,81.898,81.9314,81.8228,81.8311,7180.2236
2013-09-25 15:40:00,97.96,98.04,97.94,98.0,8821.417581290389,81.8395,81.9063,81.8228,81.8729,8821.4176
2013-09-25 15:45:00,97.97,97.98,97.87,97.87,13642.424864088624,81.8478,81.8562,81.7643,81.7643,13642.4249
2013-09-25 15:50:00,97.87,97.91,97.81,97.83,17540.260539542516,81.7643,81.7977,81.7142,81.7309,17540.2605
2013-09-25 15:55:00,97.83,97.84,97.73,97.73,26053.954251718125,81.7309,81.7392,81.6473,81.6473,26053.9543
2013-09-26 09:30:00,97.91,98.15,97.82,98.15,15181.044209662528,81.7977,81.9982,81.7225,81.9982,15181.0442
2013-09-26 09:35:00,98.1,98.19,98.1,98.16,4000.410298492153,81.9564,82.0316,81.9564,82.0066,4000.4103
2013-09-26 09:40:00,98.11,98.12,97.99,98.07,4000.410298492153,81.9648,81.9732,81.8646,81.9314,4000.4103
2013-09-26 09:45:00,98.03,98.24,98.03,98.16,2974.6640681095496,81.898,82.0734,81.898,82.0066,2974.6641
2013-09-26 09:50:00,98.33,98.33,98.13,98.23,8103.395220022566,82.1486,82.1486,81.9815,82.0651,8103.3952
2013-09-26 09:55:00,98.27,98.35,98.23,98.27,2666.9401989947687,82.0985,82.1653,82.0651,82.0985,2666.9402
2013-09-26 10:00:00,98.28,98.39,98.28,98.39,3590.111806339112,82.1068,82.1987,82.1068,82.1987,3590.1118
2013-09-26 10:05:00,98.42,98.45,98.36,98.4,7693.096727869524,82.2238,82.2489,82.1737,82.2071,7693.0967
2013-09-26 10:10:00,98.39,98.46,98.38,98.41,5641.604267104318,82.1987,82.2572,82.1904,82.2154,5641.6043
2013-09-26 10:15:00,98.41,98.51,98.38,98.42,5026.156528874756,82.2154,82.299,82.1904,82.2238,5026.1565
2013-09-26 10:20:00,98.46,98.53,98.43,98.46,3590.111806339112,82.2572,82.3157,82.2321,82.2572,3590.1118
2013-09-26 10:25:00,98.49,98.54,98.46,98.52,5333.880397989537,82.2823,82.324,82.2572,82.3073,5333.8804
2013-09-26 10:30:00,98.53,98.56,98.46,98.46,1436.0447225356447,82.3157,82.3408,82.2572,82.2572,1436.0447
2013-09-26 10:35:00,98.46,98.51,98.42,98.51,3692.686429377372,82.2572,82.299,82.2238,82.299,3692.6864
2013-09-26 10:40:00,98.51,98.52,98.42,98.45,6462.201251410401,82.299,82.3073,82.2238,82.2489,6462.2013
2013-09-26 10:45:00,98.41,98.41,98.16,98.21,6462.201251410401,82.2154,82.2154,82.0066,82.0483,6462.2013
2013-09-26 10:50:00,98.24,98.24,98.18,98.18,1948.9178377269463,82.0734,82.0734,82.0233,82.0233,1948.9178
2013-09-26 10:55:00,98.16,98.18,98.11,98.11,2974.6640681095496,82.0066,82.0233,81.9648,81.9648,2974.6641
2013-09-26 11:00:00,98.12,98.18,98.07,98.12,14360.447225356444,81.9732,82.0233,81.9314,81.9732,14360.4472
2013-09-26 11:05:00,98.07,98.16,98.07,98.11,2769.514822033029,81.9314,82.0066,81.9314,81.9648,2769.5148
2013-09-26 11:10:00,98.11,98.16,98.09,98.16,1128.3208534208636,81.9648,82.0066,81.9481,82.0066,1128.3209
2013-09-26 11:15:00,98.17,98.17,98.0,98.06,5026.156528874756,82.0149,82.0149,81.8729,81.923,5026.1565
2013-09-26 11:20:00,98.01,98.13,98.01,98.09,7077.648989639963,81.8813,81.9815,81.8813,81.9481,7077.649
2013-09-26 11:25:00,98.08,98.11,98.03,98.08,2564.365575956508,81.9397,81.9648,81.898,81.9397,2564.3656
2013-09-26 11:30:00,98.07,98.1,97.99,98.07,4513.283413683455,81.9314,81.9564,81.8646,81.9314,4513.2834
2013-09-26 11:35:00,98.06,98.12,98.04,98.12,1436.0447225356447,81.923,81.9732,81.9063,81.9732,1436.0447
2013-09-26 11:40:00,98.11,98.11,98.06,98.11,2051.4924607652065,81.9648,81.9648,81.923,81.9648,2051.4925
2013-09-26 11:45:00,98.09,98.1,98.03,98.07,820.5969843060826,81.9481,81.9564,81.898,81.9314,820.597
2013-09-26 11:50:00,98.03,98.06,98.02,98.06,2461.790952918248,81.898,81.923,81.8896,81.923,2461.791
2013-09-26 11:55:00,98.06,98.13,97.96,98.11,23592.163298799875,81.923,81.9815,81.8395,81.9648,23592.1633
2013-09-26 12:00:00,98.11,98.11,98.03,98.03,512.8731151913016,81.9648,81.9648,81.898,81.898,512.8731
2013-09-26 12:05:00,98.03,98.03,98.0,98.02,2256.6417068417272,81.898,81.898,81.8729,81.8896,2256.6417
2013-09-26 12:10:00,97.98,98.03,97.98,98.0,2256.6417068417272,81.8562,81.898,81.8562,81.8729,2256.6417
2013-09-26 12:15:00,98.0,98.05,98.0,98.01,8308.544466099087,81.8729,81.9147,81.8729,81.8813,8308.5445
2013-09-26 12:20:00,98.02,98.07,98.02,98.03,1128.3208534208636,81.8896,81.9314,81.8896,81.898,1128.3209
2013-09-26 12:25:00,97.99,98.07,97.99,98.06,718.0223612678224,81.8646,81.9314,81.8646,81.923,718.0224
2013-09-26 12:30:00,98.02,98.13,98.02,98.13,2051.4924607652065,81.8896,81.9815,81.8896,81.9815,2051.4925
2013-09-26 12:35:00,98.1,98.19,98.02,98.11,20002.051492460763,81.9564,82.0316,81.8896,81.9648,20002.0515
2013-09-26 12:40:00,98.15,98.15,98.15,98.15,205.14924607652063,81.9982,81.9982,81.9982,81.9982,205.1492
2013-09-26 12:45:00,98.14,98.18,98.1,98.1,1538.6193455739049,81.9899,82.0233,81.9564,81.9564,1538.6193
2013-09-26 12:50:00,98.11,98.13,98.02,98.07,4821.007282798236,81.9648,81.9815,81.8896,81.9314,4821.0073
2013-09-26 12:55:00,98.09,98.1,98.07,98.07,718.0223612678224,81.9481,81.9564,81.9314,81.9314,718.0224
2013-09-26 13:00:00,98.08,98.08,98.06,98.06,923.171607344343,81.9397,81.9397,81.923,81.923,923.1716
2013-09-26 13:05:00,98.09,98.12,98.08,98.11,1948.9178377269463,81.9481,81.9732,81.9397,81.9648,1948.9178
2013-09-26 13:10:00,98.1,98.15,98.08,98.13,923.171607344343,81.9564,81.9982,81.9397,81.9815,923.1716
2013-09-26 13:15:00,98.13,98.13,98.07,98.07,2974.6640681095496,81.9815,81.9815,81.9314,81.9314,2974.6641
2013-09-26 13:20:00,98.07,98.11,98.05,98.08,2051.4924607652065,81.9314,81.9648,81.9147,81.9397,2051.4925
2013-09-26 13:25:00,98.07,98.11,98.07,98.1,2564.365575956508,81.9314,81.9648,81.9314,81.9564,2564.3656
2013-09-26 13:30:00,98.11,98.14,98.07,98.07,2974.6640681095496,81.9648,81.9899,81.9314,81.9314,2974.6641
2013-09-26 13:35:00,98.05,98.07,98.0,98.03,2769.514822033029,81.9147,81.9314,81.8729,81.898,2769.5148
2013-09-26 13:40:00,98.02,98.04,97.97,97.97,3692.686429377372,81.8896,81.9063,81.8478,81.8478,3692.6864
2013-09-26 13:45:00,97.98,98.0,97.92,98.0,1948.9178377269463,81.8562,81.8729,81.8061,81.8729,1948.9178
2013-09-26 13:50:00,97.91,97.97,97.9,97.94,1436.0447225356447,81.7977,81.8478,81.7894,81.8228,1436.0447
2013-09-26 13:55:00,97.96,97.99,97.93,97.99,2359.216329879988,81.8395,81.8646,81.8144,81.8646,2359.2163
2013-09-26 14:00:00,97.93,97.96,97.78,97.82,4718.432659759975,81.8144,81.8395,81.6891,81.7225,4718.4327
2013-09-26 14:05:00,97.82,97.89,97.81,97.86,2461.790952918248,81.7225,81.781,81.7142,81.7559,2461.791
2013-09-26 14:10:00,97.86,97.91,97.81,97.87,3487.537183300851,81.7559,81.7977,81.7142,81.7643,3487.5372
2013-09-26 14:15:00,97.87,97.94,97.86,97.91,3795.261052415632,81.7643,81.8228,81.7559,81.7977,3795.2611
2013-09-26 14:20:00,97.96,97.96,97.9,97.92,1743.7685916504256,81.8395,81.8395,81.7894,81.8061,1743.7686
2013-09-26 14:25:00,97.96,98.02,97.92,97.93,3897.8356754538927,81.8395,81.8896,81.8061,81.8144,3897.8357
2013-09-26 14:30:00,97.94,97.94,97.89,97.89,2666.9401989947687,81.8228,81.8228,81.781,81.781,2666.9402
2013-09-26 14:35:00,97.9,97.92,97.87,97.92,4821.007282798236,81.7894,81.8061,81.7643,81.8061,4821.0073
2013-09-26 14:40:00,97.91,97.95,97.79,97.94,8205.969843060826,81.7977,81.8311,81.6975,81.8228,8205.9698
2013-09-26 14:45:00,97.91,97.91,97.84,97.84,1025.7462303826032,81.7977,81.7977,81.7392,81.7392,1025.7462
2013-09-26 14:50:00,97.85,97.93,97.85,97.85,3590.111806339112,81.7476,81.8144,81.7476,81.7476,3590.1118
2013-09-26 14:55:00,97.9,97.96,97.9,97.95,1436.0447225356447,81.7894,81.8395,81.7894,81.8311,1436.0447
2013-09-26 15:00:00,97.96,98.0,97.93,97.99,6359.626628372141,81.8395,81.8729,81.8144,81.8646,6359.6266
2013-09-26 15:05:00,97.98,98.01,97.93,98.01,4308.134167606934,81.8562,81.8813,81.8144,81.8813,4308.1342
2013-09-26 15:10:00,98.0,98.0,97.92,97.98,5539.029644066058,81.8729,81.8729,81.8061,81.8562,5539.0296
2013-09-26 15:15:00,97.95,98.0,97.95,97.98,4102.984921530413,81.8311,81.8729,81.8311,81.8562,4102.9849
2013-09-26 15:20:00,97.98,98.06,97.96,98.03,3384.962560262591,81.8562,81.923,81.8395,81.898,3384.9626
2013-09-26 15:25:00,98.03,98.06,97.99,98.03,9436.86531951995,81.898,81.923,81.8646,81.898,9436.8653
2013-09-26 15:30:00,98.03,98.11,98.01,98.07,6769.925120525182,81.898,81.9648,81.8813,81.9314,6769.9251
2013-09-26 15:35:00,98.06,98.11,98.03,98.07,7693.096727869524,81.923,81.9648,81.898,81.9314,7693.0967
2013-09-26 15:40:00,98.1,98.19,98.07,98.19,6667.350497486921,81.9564,82.0316,81.9314,82.0316,6667.3505
2013-09-26 15:45:00,98.18,98.3,98.17,98.28,11078.059288132115,82.0233,82.1235,82.0149,82.1068,11078.0593
2013-09-26 15:50:00,98.26,98.26,98.15,98.16,18360.8575238486,82.0901,82.0901,81.9982,82.0066,18360.8575
2013-09-26 15:55:00,98.17,98.41,98.16,98.4,36721.7150476972,82.0149,82.2154,82.0066,82.2071,36721.715
2013-09-27 09:30:00,97.96,98.22,97.96,98.12,19591.753000307723,81.8395,82.0567,81.8395,81.9732,19591.753
2013-09-27 09:35:00,98.03,98.23,97.63,97.7,16309.365063083393,81.898,82.0651,81.5638,81.6223,16309.3651
2013-09-27 09:40:00,97.75,97.87,97.75,97.85,6564.775874448661,81.664,81.7643,81.664,81.7476,6564.7759
2013-09-27 09:45:00,97.8,97.8,97.68,97.75,5436.455021027798,81.7058,81.7058,81.6056,81.664,5436.455
2013-09-27 09:50:00,97.76,97.82,97.68,97.76,12206.38014155298,81.6724,81.7225,81.6056,81.6724,12206.3801
2013-09-27 09:55:00,97.71,97.72,97.41,97.54,9334.29069648169,81.6306,81.639,81.38,81.4886,9334.2907
2013-09-27 10:00:00,97.49,97.5,97.32,97.32,3384.962560262591,81.4468,81.4552,81.3048,81.3048,3384.9626
2013-09-27 10:05:00,97.4,97.45,97.18,97.23,20617.49923069033,81.3716,81.4134,81.1878,81.2296,20617.4992
2013-09-27 10:10:00,97.22,97.34,97.19,97.2,7693.096727869524,81.2213,81.3215,81.1962,81.2046,7693.0967
2013-09-27 10:15:00,97.22,97.34,97.16,97.34,15488.76807877731,81.2213,81.3215,81.1711,81.3215,15488.7681
2013-09-27 10:20:00,97.35,97.4,97.31,97.37,28310.59595855985,81.3299,81.3716,81.2965,81.3466,28310.596
2013-09-27 10:25:00,97.37,97.51,97.35,97.48,9026.566827366907,81.3466,81.4635,81.3299,81.4385,9026.5668
2013-09-27 10:30:00,97.48,97.57,97.47,97.54,5949.328136219099,81.4385,81.5137,81.4301,81.4886,5949.3281
2013-09-27 10:35:00,97.6,97.67,97.53,97.53,14155.297979279923,81.5387,81.5972,81.4802,81.4802,14155.298
2013-09-27 10:40:00,97.52,97.52,97.42,97.42,2666.9401989947687,81.4719,81.4719,81.3884,81.3884,2666.9402
2013-09-27 10:45:00,97.43,97.44,97.31,97.36,6769.925120525182,81.3967,81.4051,81.2965,81.3382,6769.9251
2013-09-27 10:50:00,97.34,97.37,97.28,97.28,1743.7685916504256,81.3215,81.3466,81.2714,81.2714,1743.7686
2013-09-27 10:55:00,97.26,97.26,97.13,97.26,6667.350497486921,81.2547,81.2547,81.1461,81.2547,6667.3505
2013-09-27 11:00:00,97.26,97.33,97.26,97.3,5026.156528874756,81.2547,81.3132,81.2547,81.2881,5026.1565
2013-09-27 11:05:00,97.27,97.3,97.2,97.22,4718.432659759975,81.263,81.2881,81.2046,81.2213,4718.4327
2013-09-27 11:10:00,97.22,97.24,97.18,97.24,2769.514822033029,81.2213,81.238,81.1878,81.238,2769.5148
2013-09-27 11:15:00,97.22,97.24,97.15,97.17,4102.984921530413,81.2213,81.238,81.1628,81.1795,4102.9849
2013-09-27 11:20:00,97.17,97.28,97.16,97.25,3487.537183300851,81.1795,81.2714,81.1711,81.2463,3487.5372
2013-09-27 11:25:00,97.29,97.34,97.28,97.32,8923.992204328648,81.2797,81.3215,81.2714,81.3048,8923.9922
2013-09-27 11:30:00,97.34,97.34,97.3,97.3,5333.880397989537,81.3215,81.3215,81.2881,81.2881,5333.8804
2013-09-27 11:35:00,97.31,97.46,97.31,97.38,17540.260539542516,81.2965,81.4218,81.2965,81.3549,17540.2605
2013-09-27 11:40:00,97.37,97.41,97.33,97.34,9539.43994255821,81.3466,81.38,81.3132,81.3215,9539.4399
2013-09-27 11:45:00,97.36,97.45,97.36,97.42,6667.350497486921,81.3382,81.4134,81.3382,81.3884,6667.3505
2013-09-27 11:50:00,97.43,97.43,97.36,97.37,12514.10401066776,81.3967,81.3967,81.3382,81.3466,12514.104
2013-09-27 11:55:00,97.36,97.39,97.36,97.38,7282.798235716484,81.3382,81.3633,81.3382,81.3549,7282.7982
2013-09-27 12:00:00,97.37,97.55,97.36,97.5,3384.962560262591,81.3466,81.497,81.3382,81.4552,3384.9626
2013-09-27 12:05:00,97.55,97.55,97.47,97.49,6154.47738229562,81.497,81.497,81.4301,81.4468,6154.4774
2013-09-27 12:10:00,97.48,97.49,97.42,97.44,7795.671350907785,81.4385,81.4468,81.3884,81.4051,7795.6714
2013-09-27 12:15:00,97.44,97.47,97.43,97.47,5231.305774951277,81.4051,81.4301,81.3967,81.4301,5231.3058
2013-09-27 12:20:00,97.49,97.49,97.47,97.49,3384.962560262591,81.4468,81.4468,81.4301,81.4468,3384.9626
2013-09-27 12:25:00,97.48,97.49,97.44,97.47,3282.3879372243305,81.4385,81.4468,81.4051,81.4301,3282.3879
2013-09-27 12:30:00,97.49,97.49,97.47,97.49,3590.111806339112,81.4468,81.4468,81.4301,81.4468,3590.1118
2013-09-27 12:35:00,97.49,97.49,97.41,97.42,8513.693712175607,81.4468,81.4468,81.38,81.3884,8513.6937
2013-09-27 12:40:00,97.43,97.44,97.36,97.36,2872.089445071289,81.3967,81.4051,81.3382,81.3382,2872.0894
2013-09-27 12:45:00,97.38,97.38,97.34,97.36,4821.007282798236,81.3549,81.3549,81.3215,81.3382,4821.0073
2013-09-27 12:50:00,97.38,97.38,97.33,97.37,4205.559544568673,81.3549,81.3549,81.3132,81.3466,4205.5595
2013-09-27 12:55:00,97.38,97.38,97.32,97.34,5333.880397989537,81.3549,81.3549,81.3048,81.3215,5333.8804
2013-09-27 13:00:00,97.34,97.35,97.32,97.34,5949.328136219099,81.3215,81.3299,81.3048,81.3215,5949.3281
2013-09-27 13:05:00,97.34,97.34,97.3,97.31,4000.410298492153,81.3215,81.3215,81.2881,81.2965,4000.4103
2013-09-27 13:10:00,97.31,97.34,97.3,97.34,4615.858036721715,81.2965,81.3215,81.2881,81.3215,4615.858
2013-09-27 13:15:00,97.34,97.39,97.33,97.38,8308.544466099087,81.3215,81.3633,81.3132,81.3549,8308.5445
2013-09-27 13:20:00,97.38,97.39,97.32,97.32,6257.0520053338805,81.3549,81.3633,81.3048,81.3048,6257.052
2013-09-27 13:25:00,97.33,97.33,97.23,97.23,6667.350497486921,81.3132,81.3132,81.2296,81.2296,6667.3505
2013-09-27 13:30:00,97.23,97.25,97.21,97.24,2256.6417068417272,81.2296,81.2463,81.2129,81.238,2256.6417
2013-09-27 13:35:00,97.23,97.24,97.21,97.23,4923.581905836496,81.2296,81.238,81.2129,81.2296,4923.5819
2013-09-27 13:40:00,97.24,97.25,97.23,97.25,4615.858036721715,81.238,81.2463,81.2296,81.2463,4615.858
2013-09-27 13:45:00,97.25,97.25,97.22,97.24,3692.686429377372,81.2463,81.2463,81.2213,81.238,3692.6864
2013-09-27 13:50:00,97.24,97.25,97.23,97.25,6872.499743563442,81.238,81.2463,81.2296,81.2463,6872.4997
2013-09-27 13:55:00,97.24,97.24,97.17,97.19,6154.47738229562,81.238,81.238,81.1795,81.1962,6154.4774
2013-09-27 14:00:00,97.2,97.21,97.16,97.17,3487.537183300851,81.2046,81.2129,81.1711,81.1795,3487.5372
2013-09-27 14:05:00,97.19,97.21,97.05,97.05,6769.925120525182,81.1962,81.2129,81.0792,81.0792,6769.9251
2013-09-27 14:10:00,97.08,97.12,97.06,97.12,3487.537183300851,81.1043,81.1377,81.0876,81.1377,3487.5372
2013-09-27 14:15:00,97.11,97.11,97.04,97.05,3487.537183300851,81.1294,81.1294,81.0709,81.0792,3487.5372
2013-09-27 14:20:00,97.07,97.09,97.03,97.07,4308.134167606934,81.0959,81.1127,81.0625,81.0959,4308.1342
2013-09-27 14:25:00,97.1,97.13,97.08,97.12,2666.9401989947687,81.121,81.1461,81.1043,81.1377,2666.9402
2013-09-27 14:30:00,97.1,97.14,97.09,97.11,15386.193455739049,81.121,81.1544,81.1127,81.1294,15386.1935
2013-09-27 14:35:00,97.11,97.18,97.05,97.18,4513.283413683455,81.1294,81.1878,81.0792,81.1878,4513.2834
2013-09-27 14:40:00,97.16,97.21,97.16,97.18,4000.410298492153,81.1711,81.2129,81.1711,81.1878,4000.4103
2013-09-27 14:45:00,97.2,97.24,97.2,97.22,4513.283413683455,81.2046,81.238,81.2046,81.2213,4513.2834
2013-09-27 14:50:00,97.23,97.32,97.23,97.32,7282.798235716484,81.2296,81.3048,81.2296,81.3048,7282.7982
2013-09-27 14:55:00,97.33,97.35,97.3,97.35,36619.14042465894,81.3132,81.3299,81.2881,81.3299,36619.1404
2013-09-27 15:00:00,97.33,97.36,97.3,97.3,3795.261052415632,81.3132,81.3382,81.2881,81.2881,3795.2611
2013-09-27 15:05:00,97.3,97.39,97.3,97.37,22156.11857626423,81.2881,81.3633,81.2881,81.3466,22156.1186
2013-09-27 15:10:00,97.36,97.44,97.35,97.41,19284.029131192943,81.3382,81.4051,81.3299,81.38,19284.0291
2013-09-27 15:15:00,97.41,97.43,97.39,97.39,13026.977125859064,81.38,81.3967,81.3633,81.3633,13026.9771
2013-09-27 15:20:00,97.4,97.43,97.36,97.36,13642.424864088624,81.3716,81.3967,81.3382,81.3382,13642.4249
2013-09-27 15:25:00,97.39,97.39,97.3,97.33,9129.14145040517,81.3633,81.3633,81.2881,81.3132,9129.1415
2013-09-27 15:30:00,97.33,97.34,97.29,97.34,11283.208534208636,81.3132,81.3215,81.2797,81.3215,11283.2085
2013-09-27 15:35:00,97.32,97.4,97.29,97.38,10565.186172940814,81.3048,81.3716,81.2797,81.3549,10565.1862
2013-09-27 15:40:00,97.38,97.41,97.35,97.39,17540.260539542516,81.3549,81.38,81.3299,81.3633,17540.2605
2013-09-27 15:45:00,97.41,97.44,97.33,97.34,20104.626115499024,81.38,81.4051,81.3132,81.3215,20104.6261
2013-09-27 15:50:00,97.35,97.47,97.35,97.43,30874.96153451636,81.3299,81.4301,81.3299,81.3967,30874.9615
2013-09-27 15:55:00,97.43,97.49,97.36,97.38,47697.19971279105,81.3967,81.4468,81.3382,81.3549,47697.1997
2013-09-30 09:30:00,96.91,96.97,96.37,96.83,24925.63339829726,80.9623,81.0124,80.5111,80.8954,24925.6334
2013-09-30 09:35:00,96.89,96.96,96.52,96.84,6154.47738229562,80.9456,81.0041,80.6365,80.9038,6154.4774
2013-09-30 09:40:00,96.84,97.3,96.84,97.29,5744.178890142579,80.9038,81.2881,80.9038,81.2797,5744.1789
2013-09-30 09:45:00,97.29,97.33,97.03,97.25,10565.186172940814,81.2797,81.3132,81.0625,81.2463,10565.1862
2013-09-30 09:50:00,97.14,97.14,96.98,97.03,7077.648989639963,81.1544,81.1544,81.0208,81.0625,7077.649
2013-09-30 09:55:00,97.02,97.02,96.91,96.91,1743.7685916504256,81.0542,81.0542,80.9623,80.9623,1743.7686
2013-09-30 10:00:00,96.91,97.22,96.91,97.16,5333.880397989537,80.9623,81.2213,80.9623,81.1711,5333.8804
2013-09-30 10:05:00,97.16,97.18,97.04,97.13,5026.156528874756,81.1711,81.1878,81.0709,81.1461,5026.1565
2013-09-30 10:10:00,97.09,97.14,96.91,96.97,3795.261052415632,81.1127,81.1544,80.9623,81.0124,3795.2611
2013-09-30 10:15:00,96.96,97.13,96.96,97.13,3897.8356754538927,81.0041,81.1461,81.0041,81.1461,3897.8357
2013-09-30 10:20:00,97.13,97.17,97.03,97.16,13642.424864088624,81.1461,81.1795,81.0625,81.1711,13642.4249
2013-09-30 10:25:00,97.16,97.3,97.13,97.26,6975.074366601702,81.1711,81.2881,81.1461,81.2547,6975.0744
2013-09-30 10:30:00,97.23,97.34,97.16,97.2,15796.491947892093,81.2296,81.3215,81.1711,81.2046,15796.4919
2013-09-30 10:35:00,97.18,97.31,97.14,97.31,11283.208534208636,81.1878,81.2965,81.1544,81.2965,11283.2085
2013-09-30 10:40:00,97.36,97.54,97.3,97.48,23592.163298799875,81.3382,81.4886,81.2881,81.4385,23592.1633
2013-09-30 10:45:00,97.51,97.58,97.46,97.54,17950.559031695557,81.4635,81.522,81.4218,81.4886,17950.559
2013-09-30 10:50:00,97.55,97.58,97.44,97.44,4102.984921530413,81.497,81.522,81.4051,81.4051,4102.9849
2013-09-30 10:55:00,97.41,97.55,97.37,97.53,3897.8356754538927,81.38,81.497,81.3466,81.4802,3897.8357
2013-09-30 11:00:00,97.5,97.51,97.45,97.45,923.171607344343,81.4552,81.4635,81.4134,81.4134,923.1716
2013-09-30 11:05:00,97.44,97.45,97.34,97.34,1846.343214688686,81.4051,81.4134,81.3215,81.3215,1846.3432
2013-09-30 11:10:00,97.32,97.54,97.32,97.49,9436.86531951995,81.3048,81.4886,81.3048,81.4468,9436.8653
2013-09-30 11:15:00,97.5,97.5,97.4,97.4,3179.8133141860703,81.4552,81.4552,81.3716,81.3716,3179.8133
2013-09-30 11:20:00,97.48,97.49,97.46,97.49,1948.9178377269463,81.4385,81.4468,81.4218,81.4468,1948.9178
2013-09-30 11:25:00,97.49,97.52,97.46,97.47,5026.156528874756,81.4468,81.4719,81.4218,81.4301,5026.1565
2013-09-30 11:30:00,97.47,97.5,97.4,97.45,11796.081649399935,81.4301,81.4552,81.3716,81.4134,11796.0816
2013-09-30 11:35:00,97.46,97.56,97.43,97.54,4205.559544568673,81.4218,81.5053,81.3967,81.4886,4205.5595
2013-09-30 11:40:00,97.56,97.56,97.47,97.5,2666.9401989947687,81.5053,81.5053,81.4301,81.4552,2666.9402
2013-09-30 11:45:00,97.5,97.62,97.5,97.58,6564.775874448661,81.4552,81.5554,81.4552,81.522,6564.7759
2013-09-30 11:50:00,97.58,97.61,97.56,97.61,2769.514822033029,81.522,81.5471,81.5053,81.5471,2769.5148
2013-09-30 11:55:00,97.61,97.8,97.61,97.8,8205.969843060826,81.5471,81.7058,81.5471,81.7058,8205.9698
2013-09-30 12:00:00,97.8,97.8,97.64,97.67,5846.753513180839,81.7058,81.7058,81.5721,81.5972,5846.7535
2013-09-30 12:05:00,97.67,97.74,97.66,97.74,10360.036926864292,81.5972,81.6557,81.5889,81.6557,10360.0369
2013-09-30 12:10:00,97.75,97.82,97.74,97.8,11283.208534208636,81.664,81.7225,81.6557,81.7058,11283.2085
2013-09-30 12:15:00,97.8,97.87,97.71,97.71,6872.499743563442,81.7058,81.7643,81.6306,81.6306,6872.4997
2013-09-30 12:20:00,97.7,97.75,97.66,97.68,820.5969843060826,81.6223,81.664,81.5889,81.6056,820.597
2013-09-30 12:25:00,97.62,97.72,97.62,97.71,2256.6417068417272,81.5554,81.639,81.5554,81.6306,2256.6417
2013-09-30 12:30:00,97.72,97.72,97.59,97.59,1641.1939686121652,81.639,81.639,81.5304,81.5304,1641.194
2013-09-30 12:35:00,97.58,97.65,97.58,97.64,3384.962560262591,81.522,81.5805,81.522,81.5721,3384.9626
2013-09-30 12:40:00,97.67,97.73,97.67,97.68,2564.365575956508,81.5972,81.6473,81.5972,81.6056,2564.3656
2013-09-30 12:45:00,97.74,97.75,97.71,97.73,1948.9178377269463,81.6557,81.664,81.6306,81.6473,1948.9178
2013-09-30 12:50:00,97.71,97.73,97.66,97.68,5128.731151913016,81.6306,81.6473,81.5889,81.6056,5128.7312
2013-09-30 12:55:00,97.65,97.66,97.62,97.64,2461.790952918248,81.5805,81.5889,81.5554,81.5721,2461.791
2013-09-30 13:00:00,97.62,97.67,97.6,97.6,3487.537183300851,81.5554,81.5972,81.5387,81.5387,3487.5372
2013-09-30 13:05:00,97.6,97.68,97.57,97.66,3179.8133141860703,81.5387,81.6056,81.5137,81.5889,3179.8133
2013-09-30 13:10:00,97.67,97.67,97.64,97.65,3487.537183300851,81.5972,81.5972,81.5721,81.5805,3487.5372
2013-09-30 13:15:00,97.64,97.89,97.62,97.84,9642.014565596472,81.5721,81.781,81.5554,81.7392,9642.0146
2013-09-30 13:20:00,97.89,97.95,97.81,97.81,15078.46958662427,81.781,81.8311,81.7142,81.7142,15078.4696
2013-09-30 13:25:00,97.82,97.84,97.7,97.73,3282.3879372243305,81.7225,81.7392,81.6223,81.6473,3282.3879
2013-09-30 13:30:00,97.72,97.87,97.72,97.85,2872.089445071289,81.639,81.7643,81.639,81.7476,2872.0894
2013-09-30 13:35:00,97.84,97.93,97.68,97.7,9744.58918863473,81.7392,81.8144,81.6056,81.6223,9744.5892
2013-09-30 13:40:00,97.7,97.79,97.69,97.78,4718.432659759975,81.6223,81.6975,81.6139,81.6891,4718.4327
2013-09-30 13:45:00,97.78,97.86,97.76,97.83,2564.365575956508,81.6891,81.7559,81.6724,81.7309,2564.3656
2013-09-30 13:50:00,97.83,97.91,97.8,97.84,7693.096727869524,81.7309,81.7977,81.7058,81.7392,7693.0967
2013-09-30 13:55:00,97.82,97.84,97.65,97.68,10360.036926864292,81.7225,81.7392,81.5805,81.6056,10360.0369
2013-09-30 14:00:00,97.69,97.7,97.64,97.68,4923.581905836496,81.6139,81.6223,81.5721,81.6056,4923.5819
2013-09-30 14:05:00,97.7,97.71,97.65,97.7,4513.283413683455,81.6223,81.6306,81.5805,81.6223,4513.2834
2013-09-30 14:10:00,97.72,97.74,97.68,97.69,2564.365575956508,81.639,81.6557,81.6056,81.6139,2564.3656
2013-09-30 14:15:00,97.69,97.69,97.6,97.6,1948.9178377269463,81.6139,81.6139,81.5387,81.5387,1948.9178
2013-09-30 14:20:00,97.63,97.65,97.54,97.58,3487.537183300851,81.5638,81.5805,81.4886,81.522,3487.5372
2013-09-30 14:25:00,97.6,97.7,97.59,97.66,4615.858036721715,81.5387,81.6223,81.5304,81.5889,4615.858
2013-09-30 14:30:00,97.69,97.78,97.68,97.77,6154.47738229562,81.6139,81.6891,81.6056,81.6808,6154.4774
2013-09-30 14:35:00,97.83,97.88,97.71,97.73,5949.328136219099,81.7309,81.7727,81.6306,81.6473,5949.3281
2013-09-30 14:40:00,97.74,97.74,97.59,97.66,8718.842958252128,81.6557,81.6557,81.5304,81.5889,8718.843
2013-09-30 14:45:00,97.68,97.76,97.65,97.76,7385.372858754744,81.6056,81.6724,81.5805,81.6724,7385.3729
2013-09-30 14:50:00,97.74,97.8,97.69,97.69,6769.925120525182,81.6557,81.7058,81.6139,81.6139,6769.9251
2013-09-30 14:55:00,97.68,97.68,97.61,97.65,6564.775874448661,81.6056,81.6056,81.5471,81.5805,6564.7759
2013-09-30 15:00:00,97.6,97.69,97.58,97.63,9949.738434711251,81.5387,81.6139,81.522,81.5638,9949.7384
2013-09-30 15:05:00,97.61,97.64,97.58,97.62,4615.858036721715,81.5471,81.5721,81.522,81.5554,4615.858
2013-09-30 15:10:00,97.6,97.61,97.44,97.44,3487.537183300851,81.5387,81.5471,81.4051,81.4051,3487.5372
2013-09-30 15:15:00,97.45,97.5,97.42,97.46,7077.648989639963,81.4134,81.4552,81.3884,81.4218,7077.649
2013-09-30 15:20:00,97.46,97.5,97.4,97.44,8103.395220022566,81.4218,81.4552,81.3716,81.4051,8103.3952
2013-09-30 15:25:00,97.42,97.51,97.42,97.49,8616.268335213868,81.3884,81.4635,81.3884,81.4468,8616.2683
2013-09-30 15:30:00,97.49,97.51,97.35,97.35,15899.06657093035,81.4468,81.4635,81.3299,81.3299,15899.0666
2013-09-30 15:35:00,97.35,97.46,97.35,97.37,13026.977125859064,81.3299,81.4218,81.3299,81.3466,13026.9771
2013-09-30 15:40:00,97.36,97.37,97.28,97.3,24002.46179095292,81.3382,81.3466,81.2714,81.2881,24002.4618
2013-09-30 15:45:00,97.32,97.46,97.3,97.38,38568.058262385886,81.3048,81.4218,81.2881,81.3549,38568.0583
2013-09-30 15:50:00,97.37,97.46,97.31,97.39,19591.753000307723,81.3466,81.4218,81.2965,81.3633,19591.753
2013-09-30 15:55:00,97.37,97.54,97.33,97.53,50569.289157862346,81.3466,81.4886,81.3132,81.4802,50569.2892
2013-10-01 09:30:00,97.6,97.68,97.42,97.58,16411.939686121652,81.5387,81.6056,81.3884,81.522,16411.9397
2013-10-01 09:35:00,97.65,97.82,97.45,97.82,7077.648989639963,81.5805,81.7225,81.4134,81.7225,7077.649
2013-10-01 09:40:00,97.7,97.83,97.68,97.77,3692.686429377372,81.6223,81.7309,81.6056,81.6808,3692.6864
2013-10-01 09:45:00,97.87,97.87,97.57,97.72,13847.574110165144,81.7643,81.7643,81.5137,81.639,13847.5741
2013-10-01 09:50:00,97.8,97.85,97.7,97.81,5333.880397989537,81.7058,81.7476,81.6223,81.7142,5333.8804
2013-10-01 09:55:00,97.73,97.74,97.43,97.62,6667.350497486921,81.6473,81.6557,81.3967,81.5554,6667.3505
2013-10-01 10:00:00,97.67,97.83,97.57,97.83,8718.842958252128,81.5972,81.7309,81.5137,81.7309,8718.843
2013-10-01 10:05:00,97.87,97.87,97.79,97.87,2872.089445071289,81.7643,81.7643,81.6975,81.7643,2872.0894
2013-10-01 10:10:00,97.88,97.94,97.83,97.86,8308.544466099087,81.7727,81.8228,81.7309,81.7559,8308.5445
2013-10-01 10:15:00,97.87,98.04,97.82,98.02,5539.029644066058,81.7643,81.9063,81.7225,81.8896,5539.0296
2013-10-01 10:20:00,98.02,98.19,98.02,98.19,4308.134167606934,81.8896,82.0316,81.8896,82.0316,4308.1342
2013-10-01 10:25:00,98.17,98.19,98.17,98.17,1025.7462303826032,82.0149,82.0316,82.0149,82.0149,1025.7462
2013-10-01 10:30:00,98.15,98.32,98.15,98.31,4718.432659759975,81.9982,82.1402,81.9982,82.1319,4718.4327
2013-10-01 10:35:00,98.31,98.46,98.3,98.46,4513.283413683455,82.1319,82.2572,82.1235,82.2572,4513.2834
2013-10-01 10:40:00,98.42,98.44,98.36,98.42,5949.328136219099,82.2238,82.2405,82.1737,82.2238,5949.3281
2013-10-01 10:45:00,98.43,98.48,98.33,98.37,6769.925120525182,82.2321,82.2739,82.1486,82.182,6769.9251
2013-10-01 10:50:00,98.33,98.35,98.27,98.32,2974.6640681095496,82.1486,82.1653,82.0985,82.1402,2974.6641
2013-10-01 10:55:00,98.34,98.49,98.3,98.49,13334.700994973842,82.157,82.2823,82.1235,82.2823,13334.701
2013-10-01 11:00:00,98.46,98.51,98.43,98.47,7795.671350907785,82.2572,82.299,82.2321,82.2656,7795.6714
2013-10-01 11:05:00,98.46,98.48,98.4,98.42,12206.38014155298,82.2572,82.2739,82.2071,82.2238,12206.3801
2013-10-01 11:10:00,98.38,98.41,98.37,98.4,1333.4700994973844,82.1904,82.2154,82.182,82.2071,1333.4701
2013-10-01 11:15:00,98.36,98.41,98.36,98.41,1025.7462303826032,82.1737,82.2154,82.1737,82.2154,1025.7462
2013-10-01 11:20:00,98.36,98.39,98.32,98.32,3795.261052415632,82.1737,82.1987,82.1402,82.1402,3795.2611
2013-10-01 11:25:00,98.33,98.37,98.26,98.26,12308.95476459124,82.1486,82.182,82.0901,82.0901,12308.9548
2013-10-01 11:30:00,98.26,98.34,98.22,98.34,8103.395220022566,82.0901,82.157,82.0567,82.157,8103.3952
2013-10-01 11:35:00,98.31,98.35,98.31,98.35,1538.6193455739049,82.1319,82.1653,82.1319,82.1653,1538.6193
2013-10-01 11:40:00,98.35,98.44,98.35,98.44,1333.4700994973844,82.1653,82.2405,82.1653,82.2405,1333.4701
2013-10-01 11:45:00,98.41,98.43,98.34,98.39,2461.790952918248,82.2154,82.2321,82.157,82.1987,2461.791
2013-10-01 11:50:00,98.4,98.4,98.36,98.36,923.171607344343,82.2071,82.2071,82.1737,82.1737,923.1716
2013-10-01 11:55:00,98.36,98.36,98.28,98.31,2769.514822033029,82.1737,82.1737,82.1068,82.1319,2769.5148
2013-10-01 12:00:00,98.31,98.33,98.23,98.28,4615.858036721715,82.1319,82.1486,82.0651,82.1068,4615.858
2013-10-01 12:05:00,98.26,98.32,98.26,98.32,2154.067083803467,82.0901,82.1402,82.0901,82.1402,2154.0671
2013-10-01 12:10:00,98.32,98.33,98.28,98.29,2154.067083803467,82.1402,82.1486,82.1068,82.1152,2154.0671
2013-10-01 12:15:00,98.26,98.27,98.23,98.24,1025.7462303826032,82.0901,82.0985,82.0651,82.0734,1025.7462
2013-10-01 12:20:00,98.21,98.26,98.21,98.21,1436.0447225356447,82.0483,82.0901,82.0483,82.0483,1436.0447
2013-10-01 12:25:00,98.2,98.38,98.17,98.33,6872.499743563442,82.04,82.1904,82.0149,82.1486,6872.4997
2013-10-01 12:30:00,98.31,98.31,98.2,98.2,12514.10401066776,82.1319,82.1319,82.04,82.04,12514.104
2013-10-01 12:35:00,98.19,98.19,98.15,98.15,410.2984921530413,82.0316,82.0316,81.9982,81.9982,410.2985
2013-10-01 12:40:00,98.08,98.11,98.07,98.07,923.171607344343,81.9397,81.9648,81.9314,81.9314,923.1716
2013-10-01 12:45:00,98.06,98.13,98.06,98.13,2974.6640681095496,81.923,81.9815,81.923,81.9815,2974.6641
2013-10-01 12:50:00,98.12,98.16,98.06,98.11,2256.6417068417272,81.9732,82.0066,81.923,81.9648,2256.6417
2013-10-01 12:55:00,98.07,98.13,98.07,98.1,4000.410298492153,81.9314,81.9815,81.9314,81.9564,4000.4103
2013-10-01 13:00:00,98.1,98.12,98.07,98.1,3590.111806339112,81.9564,81.9732,81.9314,81.9564,3590.1118
2013-10-01 13:05:00,98.1,98.17,98.09,98.17,2051.4924607652065,81.9564,82.0149,81.9481,82.0149,2051.4925
2013-10-01 13:10:00,98.15,98.17,98.14,98.16,2974.6640681095496,81.9982,82.0149,81.9899,82.0066,2974.6641
2013-10-01 13:15:00,98.16,98.18,98.1,98.17,4410.708790645194,82.0066,82.0233,81.9564,82.0149,4410.7088
2013-10-01 13:20:00,98.15,98.15,98.08,98.12,3487.537183300851,81.9982,81.9982,81.9397,81.9732,3487.5372
2013-10-01 13:25:00,98.09,98.17,98.09,98.17,5641.604267104318,81.9481,82.0149,81.9481,82.0149,5641.6043
2013-10-01 13:30:00,98.17,98.22,98.14,98.16,8103.395220022566,82.0149,82.0567,81.9899,82.0066,8103.3952
2013-10-01 13:35:00,98.1,98.17,98.1,98.16,2051.4924607652065,81.9564,82.0149,81.9564,82.0066,2051.4925
2013-10-01 13:40:00,98.16,98.19,98.12,98.12,8718.842958252128,82.0066,82.0316,81.9732,81.9732,8718.843
2013-10-01 13:45:00,98.09,98.15,98.09,98.11,3897.8356754538927,81.9481,81.9982,81.9481,81.9648,3897.8357
2013-10-01 13:50:00,98.1,98.18,98.09,98.13,4821.007282798236,81.9564,82.0233,81.9481,81.9815,4821.0073
2013-10-01 13:55:00,98.13,98.23,98.13,98.21,3590.111806339112,81.9815,82.0651,81.9815,82.0483,3590.1118
2013-10-01 14:00:00,98.18,98.2,98.12,98.12,1846.343214688686,82.0233,82.04,81.9732,81.9732,1846.3432
2013-10-01 14:05:00,98.12,98.15,98.09,98.1,4308.134167606934,81.9732,81.9982,81.9481,81.9564,4308.1342
2013-10-01 14:10:00,98.11,98.19,98.1,98.19,9539.43994255821,81.9648,82.0316,81.9564,82.0316,9539.4399
2013-10-01 14:15:00,98.18,98.18,98.09,98.11,9949.738434711251,82.0233,82.0233,81.9481,81.9648,9949.7384
2013-10-01 14:20:00,98.16,98.16,98.09,98.09,2666.9401989947687,82.0066,82.0066,81.9481,81.9481,2666.9402
2013-10-01 14:25:00,98.07,98.14,98.07,98.12,9539.43994255821,81.9314,81.9899,81.9314,81.9732,9539.4399
2013-10-01 14:30:00,98.1,98.14,98.07,98.13,7077.648989639963,81.9564,81.9899,81.9314,81.9815,7077.649
2013-10-01 14:35:00,98.13,98.14,98.08,98.14,2256.6417068417272,81.9815,81.9899,81.9397,81.9899,2256.6417
2013-10-01 14:40:00,98.14,98.14,98.09,98.1,4513.283413683455,81.9899,81.9899,81.9481,81.9564,4513.2834
2013-10-01 14:45:00,98.1,98.12,98.08,98.12,10360.036926864292,81.9564,81.9732,81.9397,81.9732,10360.0369
2013-10-01 14:50:00,98.1,98.17,98.1,98.13,3692.686429377372,81.9564,82.0149,81.9564,81.9815,3692.6864
2013-10-01 14:55:00,98.14,98.17,98.11,98.11,2461.790952918248,81.9899,82.0149,81.9648,81.9648,2461.791
2013-10-01 15:00:00,98.11,98.11,98.05,98.07,9847.163811672992,81.9648,81.9648,81.9147,81.9314,9847.1638
2013-10-01 15:05:00,98.07,98.07,98.0,98.05,8205.969843060826,81.9314,81.9314,81.8729,81.9147,8205.9698
2013-10-01 15:10:00,98.08,98.1,98.04,98.07,4102.984921530413,81.9397,81.9564,81.9063,81.9314,4102.9849
2013-10-01 15:15:00,98.08,98.12,98.06,98.09,4000.410298492153,81.9397,81.9732,81.923,81.9481,4000.4103
2013-10-01 15:20:00,98.08,98.08,98.03,98.06,4410.708790645194,81.9397,81.9397,81.898,81.923,4410.7088
2013-10-01 15:25:00,98.06,98.11,98.05,98.07,4615.858036721715,81.923,81.9648,81.9147,81.9314,4615.858
2013-10-01 15:30:00,98.1,98.14,98.09,98.14,7282.798235716484,81.9564,81.9899,81.9481,81.9899,7282.7982
2013-10-01 15:35:00,98.13,98.15,98.12,98.12,6769.925120525182,81.9815,81.9982,81.9732,81.9732,6769.9251
2013-10-01 15:40:00,98.14,98.15,98.11,98.11,5539.029644066058,81.9899,81.9982,81.9648,81.9648,5539.0296
2013-10-01 15:45:00,98.13,98.24,98.08,98.21,14770.745717509488,81.9815,82.0734,81.9397,82.0483,14770.7457
2013-10-01 15:50:00,98.21,98.23,98.16,98.22,13026.977125859064,82.0483,82.0651,82.0066,82.0567,13026.9771
2013-10-01 15:55:00,98.21,98.4,98.19,98.4,36619.14042465894,82.0483,82.2071,82.0316,82.2071,36619.1404
2013-10-02 09:30:00,98.04,98.17,96.71,97.57,50261.56528874756,81.9063,82.0149,80.7952,81.5137,50261.5653
2013-10-02 09:35:00,97.56,97.74,97.48,97.54,30362.088419325057,81.5053,81.6557,81.4385,81.4886,30362.0884
2013-10-02 09:40:00,97.51,97.56,97.3,97.51,12616.67863370602,81.4635,81.5053,81.2881,81.4635,12616.6786
2013-10-02 09:45:00,97.46,97.57,97.45,97.53,6154.47738229562,81.4218,81.5137,81.4134,81.4802,6154.4774
2013-10-02 09:50:00,97.47,97.61,97.3,97.61,9744.58918863473,81.4301,81.5471,81.2881,81.5471,9744.5892
2013-10-02 09:55:00,97.61,97.68,97.5,97.62,4615.858036721715,81.5471,81.6056,81.4552,81.5554,4615.858
2013-10-02 10:00:00,97.65,97.68,97.6,97.62,3179.8133141860703,81.5805,81.6056,81.5387,81.5554,3179.8133
2013-10-02 10:05:00,97.6,97.62,97.43,97.53,11590.932403323415,81.5387,81.5554,81.3967,81.4802,11590.9324
2013-10-02 10:10:00,97.53,97.68,97.46,97.68,6872.499743563442,81.4802,81.6056,81.4218,81.6056,6872.4997
2013-10-02 10:15:00,97.63,97.68,97.53,97.68,9847.163811672992,81.5638,81.6056,81.4802,81.6056,9847.1638
2013-10-02 10:20:00,97.69,97.71,97.62,97.64,3795.261052415632,81.6139,81.6306,81.5554,81.5721,3795.2611
2013-10-02 10:25:00,97.64,97.64,97.53,97.57,3692.686429377372,81.5721,81.5721,81.4802,81.5137,3692.6864
2013-10-02 10:30:00,97.55,97.57,97.4,97.42,7693.096727869524,81.497,81.5137,81.3716,81.3884,7693.0967
2013-10-02 10:35:00,97.4,97.59,97.39,97.55,3487.537183300851,81.3716,81.5304,81.3633,81.497,3487.5372
2013-10-02 10:40:00,97.6,97.62,97.45,97.51,2461.790952918248,81.5387,81.5554,81.4134,81.4635,2461.791
2013-10-02 10:45:00,97.49,97.5,97.39,97.39,4102.984921530413,81.4468,81.4552,81.3633,81.3633,4102.9849
2013-10-02 10:50:00,97.38,97.41,97.35,97.41,3384.962560262591,81.3549,81.38,81.3299,81.38,3384.9626
2013-10-02 10:55:00,97.43,97.62,97.42,97.57,3487.537183300851,81.3967,81.5554,81.3884,81.5137,3487.5372
2013-10-02 11:00:00,97.57,97.6,97.53,97.59,9744.58918863473,81.5137,81.5387,81.4802,81.5304,9744.5892
2013-10-02 11:05:00,97.6,97.65,97.59,97.59,2461.790952918248,81.5387,81.5805,81.5304,81.5304,2461.791
2013-10-02 11:10:00,97.62,97.68,97.59,97.64,4102.984921530413,81.5554,81.6056,81.5304,81.5721,4102.9849
2013-10-02 11:15:00,97.65,97.78,97.65,97.76,5744.178890142579,81.5805,81.6891,81.5805,81.6724,5744.1789
2013-10-02 11:20:00,97.75,97.77,97.72,97.73,2564.365575956508,81.664,81.6808,81.639,81.6473,2564.3656
2013-10-02 11:25:00,97.73,97.76,97.73,97.76,1846.343214688686,81.6473,81.6724,81.6473,81.6724,1846.3432
2013-10-02 11:30:00,97.78,97.8,97.71,97.72,3692.686429377372,81.6891,81.7058,81.6306,81.639,3692.6864
2013-10-02 11:35:00,97.74,97.75,97.68,97.69,3077.2386911478097,81.6557,81.664,81.6056,81.6139,3077.2387
2013-10-02 11:40:00,97.63,97.63,97.6,97.62,3897.8356754538927,81.5638,81.5638,81.5387,81.5554,3897.8357
2013-10-02 11:45:00,97.63,97.78,97.62,97.78,6462.201251410401,81.5638,81.6891,81.5554,81.6891,6462.2013
2013-10-02 11:50:00,97.74,97.87,97.74,97.83,4410.708790645194,81.6557,81.7643,81.6557,81.7309,4410.7088
2013-10-02 11:55:00,97.85,97.85,97.78,97.78,1333.4700994973844,81.7476,81.7476,81.6891,81.6891,1333.4701
2013-10-02 12:00:00,97.79,97.96,97.79,97.96,5026.156528874756,81.6975,81.8395,81.6975,81.8395,5026.1565
2013-10-02 12:05:00,97.98,98.06,97.95,98.05,2769.514822033029,81.8562,81.923,81.8311,81.9147,2769.5148
2013-10-02 12:10:00,98.06,98.06,97.98,97.99,4615.858036721715,81.923,81.923,81.8562,81.8646,4615.858
2013-10-02 12:15:00,97.99,98.08,97.99,98.07,5333.880397989537,81.8646,81.9397,81.8646,81.9314,5333.8804
2013-10-02 12:20:00,98.08,98.1,98.01,98.02,1436.0447225356447,81.9397,81.9564,81.8813,81.8896,1436.0447
2013-10-02 12:25:00,97.93,97.93,97.89,97.9,3692.686429377372,81.8144,81.8144,81.781,81.7894,3692.6864
2013-10-02 12:30:00,97.9,97.91,97.84,97.84,2154.067083803467,81.7894,81.7977,81.7392,81.7392,2154.0671
2013-10-02 12:35:00,97.88,97.91,97.87,97.89,2359.216329879988,81.7727,81.7977,81.7643,81.781,2359.2163
2013-10-02 12:40:00,97.9,97.99,97.88,97.98,2666.9401989947687,81.7894,81.8646,81.7727,81.8562,2666.9402
2013-10-02 12:45:00,98.0,98.01,97.9,97.96,3590.111806339112,81.8729,81.8813,81.7894,81.8395,3590.1118
2013-10-02 12:50:00,97.94,97.94,97.88,97.88,1230.895476459124,81.8228,81.8228,81.7727,81.7727,1230.8955
2013-10-02 12:55:00,97.89,97.89,97.82,97.84,3384.962560262591,81.781,81.781,81.7225,81.7392,3384.9626
2013-10-02 13:00:00,97.85,97.94,97.85,97.94,3384.962560262591,81.7476,81.8228,81.7476,81.8228,3384.9626
2013-10-02 13:05:00,97.91,97.99,97.91,97.96,3692.686429377372,81.7977,81.8646,81.7977,81.8395,3692.6864
2013-10-02 13:10:00,97.96,97.96,97.89,97.91,3384.962560262591,81.8395,81.8395,81.781,81.7977,3384.9626
2013-10-02 13:15:00,97.89,97.91,97.84,97.9,1948.9178377269463,81.781,81.7977,81.7392,81.7894,1948.9178
2013-10-02 13:20:00,97.88,97.95,97.88,97.93,4718.432659759975,81.7727,81.8311,81.7727,81.8144,4718.4327
2013-10-02 13:25:00,97.99,98.06,97.96,98.06,2154.067083803467,81.8646,81.923,81.8395,81.923,2154.0671
2013-10-02 13:30:00,98.04,98.04,97.98,97.98,2359.216329879988,81.9063,81.9063,81.8562,81.8562,2359.2163
2013-10-02 13:35:00,97.99,98.07,97.97,98.07,4513.283413683455,81.8646,81.9314,81.8478,81.9314,4513.2834
2013-10-02 13:40:00,98.04,98.06,97.98,97.98,1743.7685916504256,81.9063,81.923,81.8562,81.8562,1743.7686
2013-10-02 13:45:00,97.99,98.05,97.98,98.04,3692.686429377372,81.8646,81.9147,81.8562,81.9063,3692.6864
2013-10-02 13:50:00,98.03,98.07,98.03,98.07,1436.0447225356447,81.898,81.9314,81.898,81.9314,1436.0447
2013-10-02 13:55:00,98.05,98.06,97.99,98.02,3077.2386911478097,81.9147,81.923,81.8646,81.8896,3077.2387
2013-10-02 14:00:00,98.01,98.01,97.95,97.98,5333.880397989537,81.8813,81.8813,81.8311,81.8562,5333.8804
2013-10-02 14:05:00,97.98,98.0,97.96,97.99,1743.7685916504256,81.8562,81.8729,81.8395,81.8646,1743.7686
2013-10-02 14:10:00,97.97,97.99,97.88,97.89,9539.43994255821,81.8478,81.8646,81.7727,81.781,9539.4399
2013-10-02 14:15:00,97.9,97.9,97.86,97.88,3282.3879372243305,81.7894,81.7894,81.7559,81.7727,3282.3879
2013-10-02 14:20:00,97.9,97.95,97.85,97.88,10154.887680787771,81.7894,81.8311,81.7476,81.7727,10154.8877
2013-10-02 14:25:00,97.88,97.9,97.85,97.85,8616.268335213868,81.7727,81.7894,81.7476,81.7476,8616.2683
2013-10-02 14:30:00,97.87,97.93,97.85,97.93,3487.537183300851,81.7643,81.8144,81.7476,81.8144,3487.5372
2013-10-02 14:35:00,97.93,97.93,97.88,97.89,4821.007282798236,81.8144,81.8144,81.7727,81.781,4821.0073
2013-10-02 14:40:00,97.88,97.91,97.88,97.88,2974.6640681095496,81.7727,81.7977,81.7727,81.7727,2974.6641
2013-10-02 14:45:00,97.89,97.93,97.88,97.9,3179.8133141860703,81.781,81.8144,81.7727,81.7894,3179.8133
2013-10-02 14:50:00,97.87,97.87,97.82,97.83,5128.731151913016,81.7643,81.7643,81.7225,81.7309,5128.7312
2013-10-02 14:55:00,97.81,97.83,97.75,97.81,5744.178890142579,81.7142,81.7309,81.664,81.7142,5744.1789
2013-10-02 15:00:00,97.81,97.82,97.77,97.79,4821.007282798236,81.7142,81.7225,81.6808,81.6975,4821.0073
2013-10-02 15:05:00,97.79,97.88,97.79,97.86,4513.283413683455,81.6975,81.7727,81.6975,81.7559,4513.2834
2013-10-02 15:10:00,97.87,97.89,97.86,97.87,6154.47738229562,81.7643,81.781,81.7559,81.7643,6154.4774
2013-10-02 15:15:00,97.88,97.89,97.83,97.88,6667.350497486921,81.7727,81.781,81.7309,81.7727,6667.3505
2013-10-02 15:20:00,97.89,97.99,97.88,97.99,28823.469073751152,81.781,81.8646,81.7727,81.8646,28823.4691
2013-10-02 15:25:00,97.99,98.06,97.98,98.06,11078.059288132115,81.8646,81.923,81.8562,81.923,11078.0593
2013-10-02 15:30:00,98.06,98.19,98.06,98.19,12103.80551851472,81.923,82.0316,81.923,82.0316,12103.8055
2013-10-02 15:35:00,98.19,98.19,98.09,98.1,14565.596471432968,82.0316,82.0316,81.9481,81.9564,14565.5965
2013-10-02 15:40:00,98.08,98.08,98.01,98.04,15899.06657093035,81.9397,81.9397,81.8813,81.9063,15899.0666
2013-10-02 15:45:00,98.01,98.01,97.83,97.98,35183.09570212329,81.8813,81.8813,81.7309,81.8562,35183.0957
2013-10-02 15:50:00,97.98,98.02,97.92,97.97,27695.148220330288,81.8562,81.8896,81.8061,81.8478,27695.1482
2013-10-02 15:55:00,97.97,98.19,97.95,98.12,58672.68437788491,81.8478,82.0316,81.8311,81.9732,58672.6844
2013-10-03 09:30:00,97.76,98.01,97.5,97.5,9026.566827366907,81.6724,81.8813,81.4552,81.4552,9026.5668
2013-10-03 09:35:00,97.53,97.9,97.53,97.9,3179.8133141860703,81.4802,81.7894,81.4802,81.7894,3179.8133
2013-10-03 09:40:00,97.7,97.79,97.6,97.67,4923.581905836496,81.6223,81.6975,81.5387,81.5972,4923.5819
2013-10-03 09:45:00,97.65,97.74,97.55,97.71,1436.0447225356447,81.5805,81.6557,81.497,81.6306,1436.0447
2013-10-03 09:50:00,97.75,97.76,97.63,97.66,3282.3879372243305,81.664,81.6724,81.5638,81.5889,3282.3879
2013-10-03 09:55:00,97.56,97.64,97.49,97.49,2256.6417068417272,81.5053,81.5721,81.4468,81.4468,2256.6417
2013-10-03 10:00:00,97.45,97.53,97.15,97.16,12001.23089547646,81.4134,81.4802,81.1628,81.1711,12001.2309
2013-10-03 10:05:00,97.24,97.27,97.12,97.18,4410.708790645194,81.238,81.263,81.1377,81.1878,4410.7088
2013-10-03 10:10:00,97.16,97.47,97.12,97.29,5128.731151913016,81.1711,81.4301,81.1377,81.2797,5128.7312
2013-10-03 10:15:00,97.3,97.4,97.24,97.26,6564.775874448661,81.2881,81.3716,81.238,81.2547,6564.7759
2013-10-03 10:20:00,97.26,97.26,97.03,97.03,2872.089445071289,81.2547,81.2547,81.0625,81.0625,2872.0894
2013-10-03 10:25:00,97.06,97.24,97.03,97.15,12821.82787978254,81.0876,81.238,81.0625,81.1628,12821.8279
2013-10-03 10:30:00,97.23,97.27,97.1,97.25,15283.61883270079,81.2296,81.263,81.121,81.2463,15283.6188
2013-10-03 10:35:00,97.29,97.38,97.25,97.3,11385.783157246897,81.2797,81.3549,81.2463,81.2881,11385.7832
2013-10-03 10:40:00,97.32,97.33,97.16,97.24,7077.648989639963,81.3048,81.3132,81.1711,81.238,7077.649
2013-10-03 10:45:00,97.23,97.29,97.14,97.27,3282.3879372243305,81.2296,81.2797,81.1544,81.263,3282.3879
2013-10-03 10:50:00,97.29,97.29,97.15,97.2,4513.283413683455,81.2797,81.2797,81.1628,81.2046,4513.2834
2013-10-03 10:55:00,97.18,97.35,97.18,97.27,3077.2386911478097,81.1878,81.3299,81.1878,81.263,3077.2387
2013-10-03 11:00:00,97.19,97.27,97.16,97.25,3282.3879372243305,81.1962,81.263,81.1711,81.2463,3282.3879
2013-10-03 11:05:00,97.24,97.3,97.21,97.29,3590.111806339112,81.238,81.2881,81.2129,81.2797,3590.1118
2013-10-03 11:10:00,97.24,97.31,97.19,97.19,4821.007282798236,81.238,81.2965,81.1962,81.1962,4821.0073
2013-10-03 11:15:00,97.17,97.22,97.1,97.12,9539.43994255821,81.1795,81.2213,81.121,81.1377,9539.4399
2013-10-03 11:20:00,97.12,97.22,97.12,97.2,9436.86531951995,81.1377,81.2213,81.1377,81.2046,9436.8653
2013-10-03 11:25:00,97.2,97.23,97.06,97.06,8821.417581290389,81.2046,81.2296,81.0876,81.0876,8821.4176
2013-10-03 11:30:00,97.06,97.24,96.98,97.15,3692.686429377372,81.0876,81.238,81.0208,81.1628,3692.6864
2013-10-03 11:35:00,97.14,97.14,97.0,97.06,3282.3879372243305,81.1544,81.1544,81.0375,81.0876,3282.3879
2013-10-03 11:40:00,97.05,97.08,96.83,96.85,4615.858036721715,81.0792,81.1043,80.8954,80.9122,4615.858
2013-10-03 11:45:00,96.86,96.89,96.74,96.8,4821.007282798236,80.9205,80.9456,80.8203,80.8704,4821.0073
2013-10-03 11:50:00,96.83,96.88,96.8,96.84,3384.962560262591,80.8954,80.9372,80.8704,80.9038,3384.9626
2013-10-03 11:55:00,96.81,96.81,96.6,96.73,7077.648989639963,80.8787,80.8787,80.7033,80.8119,7077.649
2013-10-03 12:00:00,96.69,96.73,96.65,96.68,7077.648989639963,80.7785,80.8119,80.7451,80.7701,7077.649
2013-10-03 12:05:00,96.72,96.76,96.68,96.76,1846.343214688686,80.8035,80.837,80.7701,80.837,1846.3432
2013-10-03 12:10:00,96.82,96.82,96.73,96.73,718.0223612678224,80.8871,80.8871,80.8119,80.8119,718.0224
2013-10-03 12:15:00,96.77,96.78,96.71,96.74,1436.0447225356447,80.8453,80.8537,80.7952,80.8203,1436.0447
2013-10-03 12:20:00,96.74,96.81,96.64,96.65,2666.9401989947687,80.8203,80.8787,80.7367,80.7451,2666.9402
2013-10-03 12:25:00,96.62,96.86,96.62,96.82,6769.925120525182,80.72,80.9205,80.72,80.8871,6769.9251
2013-10-03 12:30:00,96.84,96.84,96.74,96.76,5231.305774951277,80.9038,80.9038,80.8203,80.837,5231.3058
2013-10-03 12:35:00,96.81,96.81,96.76,96.76,2256.6417068417272,80.8787,80.8787,80.837,80.837,2256.6417
2013-10-03 12:40:00,96.76,96.79,96.67,96.71,2154.067083803467,80.837,80.862,80.7618,80.7952,2154.0671
2013-10-03 12:45:00,96.69,97.05,96.69,97.05,2666.9401989947687,80.7785,81.0792,80.7785,81.0792,2666.9402
2013-10-03 12:50:00,97.01,97.02,96.89,96.92,4410.708790645194,81.0458,81.0542,80.9456,80.9706,4410.7088
2013-10-03 12:55:00,96.97,97.03,96.97,97.03,1025.7462303826032,81.0124,81.0625,81.0124,81.0625,1025.7462
2013-10-03 13:00:00,97.04,97.11,96.99,97.11,3179.8133141860703,81.0709,81.1294,81.0291,81.1294,3179.8133
2013-10-03 13:05:00,97.1,97.23,97.1,97.23,4821.007282798236,81.121,81.2296,81.121,81.2296,4821.0073
2013-10-03 13:10:00,97.24,97.27,97.22,97.23,5231.305774951277,81.238,81.263,81.2213,81.2296,5231.3058
2013-10-03 13:15:00,97.23,97.23,97.16,97.22,1230.895476459124,81.2296,81.2296,81.1711,81.2213,1230.8955
2013-10-03 13:20:00,97.25,97.41,97.25,97.41,1538.6193455739049,81.2463,81.38,81.2463,81.38,1538.6193
2013-10-03 13:25:00,97.36,97.55,97.33,97.49,4205.559544568673,81.3382,81.497,81.3132,81.4468,4205.5595
2013-10-03 13:30:00,97.51,97.58,97.51,97.54,1948.9178377269463,81.4635,81.522,81.4635,81.4886,1948.9178
2013-10-03 13:35:00,97.56,97.64,97.54,97.54,3487.537183300851,81.5053,81.5721,81.4886,81.4886,3487.5372
2013-10-03 13:40:00,97.54,97.66,97.53,97.65,1538.6193455739049,81.4886,81.5889,81.4802,81.5805,1538.6193
2013-10-03 13:45:00,97.66,97.66,97.59,97.59,1743.7685916504256,81.5889,81.5889,81.5304,81.5304,1743.7686
2013-10-03 13:50:00,97.58,97.62,97.49,97.49,2769.514822033029,81.522,81.5554,81.4468,81.4468,2769.5148
2013-10-03 13:55:00,97.49,97.71,97.47,97.66,4821.007282798236,81.4468,81.6306,81.4301,81.5889,4821.0073
2013-10-03 14:00:00,97.69,97.69,97.54,97.6,6872.499743563442,81.6139,81.6139,81.4886,81.5387,6872.4997
2013-10-03 14:05:00,97.58,97.58,97.46,97.52,2666.9401989947687,81.522,81.522,81.4218,81.4719,2666.9402
2013-10-03 14:10:00,97.53,97.66,97.5,97.63,6769.925120525182,81.4802,81.5889,81.4552,81.5638,6769.9251
2013-10-03 14:15:00,97.68,97.7,97.56,97.59,8000.820596984306,81.6056,81.6223,81.5053,81.5304,8000.8206
2013-10-03 14:20:00,97.57,97.57,97.25,97.26,8411.119089137346,81.5137,81.5137,81.2463,81.2547,8411.1191
2013-10-03 14:25:00,97.28,97.67,97.28,97.64,6872.499743563442,81.2714,81.5972,81.2714,81.5721,6872.4997
2013-10-03 14:30:00,97.7,97.7,97.37,97.38,9334.29069648169,81.6223,81.6223,81.3466,81.3549,9334.2907
2013-10-03 14:35:00,97.4,97.49,97.4,97.46,6769.925120525182,81.3716,81.4468,81.3716,81.4218,6769.9251
2013-10-03 14:40:00,97.47,97.64,97.45,97.61,7385.372858754744,81.4301,81.5721,81.4134,81.5471,7385.3729
2013-10-03 14:45:00,97.6,97.61,97.47,97.5,5949.328136219099,81.5387,81.5471,81.4301,81.4552,5949.3281
2013-10-03 14:50:00,97.51,97.67,97.5,97.6,6359.626628372141,81.4635,81.5972,81.4552,81.5387,6359.6266
2013-10-03 14:55:00,97.6,97.68,97.6,97.62,23489.588675761617,81.5387,81.6056,81.5387,81.5554,23489.5887
2013-10-03 15:00:00,97.63,97.67,97.56,97.65,19899.476869422502,81.5638,81.5972,81.5053,81.5805,19899.4769
2013-10-03 15:05:00,97.68,97.71,97.51,97.6,12514.10401066776,81.6056,81.6306,81.4635,81.5387,12514.104
2013-10-03 15:10:00,97.59,97.59,97.53,97.57,5641.604267104318,81.5304,81.5304,81.4802,81.5137,5641.6043
2013-10-03 15:15:00,97.57,97.57,97.47,97.51,6462.201251410401,81.5137,81.5137,81.4301,81.4635,6462.2013
2013-10-03 15:20:00,97.51,97.54,97.39,97.41,15078.46958662427,81.4635,81.4886,81.3633,81.38,15078.4696
2013-10-03 15:25:00,97.43,97.5,97.39,97.49,10154.887680787771,81.3967,81.4552,81.3633,81.4468,10154.8877
2013-10-03 15:30:00,97.47,97.47,97.34,97.38,11796.081649399935,81.4301,81.4301,81.3215,81.3549,11796.0816
2013-10-03 15:35:00,97.42,97.44,97.37,97.4,12719.25325674428,81.3884,81.4051,81.3466,81.3716,12719.2533
2013-10-03 15:40:00,97.38,97.4,97.31,97.35,13129.551748897322,81.3549,81.3716,81.2965,81.3299,13129.5517
2013-10-03 15:45:00,97.37,97.39,97.22,97.22,17745.40978561904,81.3466,81.3633,81.2213,81.2213,17745.4098
2013-10-03 15:50:00,97.23,97.27,97.19,97.2,24823.058775259,81.2296,81.263,81.1962,81.2046,24823.0588
2013-10-03 15:55:00,97.2,97.21,96.96,97.01,65340.03487537183,81.2046,81.2129,81.0041,81.0458,65340.0349
2013-10-04 09:30:00,97.0,97.11,96.83,96.9,14463.021848394706,81.0375,81.1294,80.8954,80.9539,14463.0218
2013-10-04 09:35:00,96.9,97.3,96.84,97.3,7180.223612678223,80.9539,81.2881,80.9038,81.2881,7180.2236
2013-10-04 09:40:00,97.23,97.23,96.97,97.09,7077.648989639963,81.2296,81.2296,81.0124,81.1127,7077.649
2013-10-04 09:45:00,97.05,97.34,97.03,97.34,5333.880397989537,81.0792,81.3215,81.0625,81.3215,5333.8804
2013-10-04 09:50:00,97.36,97.36,97.23,97.34,2769.514822033029,81.3382,81.3382,81.2296,81.3215,2769.5148
2013-10-04 09:55:00,97.31,97.41,97.31,97.32,1538.6193455739049,81.2965,81.38,81.2965,81.3048,1538.6193
2013-10-04 10:00:00,97.38,97.53,97.37,97.48,6667.350497486921,81.3549,81.4802,81.3466,81.4385,6667.3505
2013-10-04 10:05:00,97.48,97.6,97.48,97.57,6051.902759257359,81.4385,81.5387,81.4385,81.5137,6051.9028
2013-10-04 10:10:00,97.57,97.71,97.57,97.64,3282.3879372243305,81.5137,81.6306,81.5137,81.5721,3282.3879
2013-10-04 10:15:00,97.67,97.68,97.63,97.68,1641.1939686121652,81.5972,81.6056,81.5638,81.6056,1641.194
2013-10-04 10:20:00,97.69,97.7,97.61,97.64,2051.4924607652065,81.6139,81.6223,81.5471,81.5721,2051.4925
2013-10-04 10:25:00,97.64,97.79,97.64,97.76,9949.738434711251,81.5721,81.6975,81.5721,81.6724,9949.7384
2013-10-04 10:30:00,97.76,97.85,97.73,97.77,7180.223612678223,81.6724,81.7476,81.6473,81.6808,7180.2236
2013-10-04 10:35:00,97.78,97.84,97.7,97.75,4615.858036721715,81.6891,81.7392,81.6223,81.664,4615.858
2013-10-04 10:40:00,97.72,97.8,97.7,97.77,5333.880397989537,81.639,81.7058,81.6223,81.6808,5333.8804
2013-10-04 10:45:00,97.73,97.82,97.73,97.81,4000.410298492153,81.6473,81.7225,81.6473,81.7142,4000.4103
2013-10-04 10:50:00,97.83,97.89,97.74,97.76,8513.693712175607,81.7309,81.781,81.6557,81.6724,8513.6937
2013-10-04 10:55:00,97.72,97.79,97.72,97.75,4513.283413683455,81.639,81.6975,81.639,81.664,4513.2834
2013-10-04 11:00:00,97.75,97.82,97.74,97.77,8513.693712175607,81.664,81.7225,81.6557,81.6808,8513.6937
2013-10-04 11:05:00,97.78,97.84,97.65,97.68,7282.798235716484,81.6891,81.7392,81.5805,81.6056,7282.7982
2013-10-04 11:10:00,97.7,97.8,97.7,97.77,1436.0447225356447,81.6223,81.7058,81.6223,81.6808,1436.0447
2013-10-04 11:15:00,97.75,97.79,97.72,97.77,5436.455021027798,81.664,81.6975,81.639,81.6808,5436.455
2013-10-04 11:20:00,97.78,97.8,97.78,97.78,820.5969843060826,81.6891,81.7058,81.6891,81.6891,820.597
2013-10-04 11:25:00,97.78,97.82,97.71,97.73,2564.365575956508,81.6891,81.7225,81.6306,81.6473,2564.3656
2013-10-04 11:30:00,97.74,97.76,97.69,97.7,1846.343214688686,81.6557,81.6724,81.6139,81.6223,1846.3432
2013-10-04 11:35:00,97.68,97.74,97.66,97.71,2359.216329879988,81.6056,81.6557,81.5889,81.6306,2359.2163
2013-10-04 11:40:00,97.71,97.72,97.68,97.7,2461.790952918248,81.6306,81.639,81.6056,81.6223,2461.791
2013-10-04 11:45:00,97.68,97.75,97.68,97.75,9949.738434711251,81.6056,81.664,81.6056,81.664,9949.7384
2013-10-04 11:50:00,97.78,97.78,97.73,97.77,1743.7685916504256,81.6891,81.6891,81.6473,81.6808,1743.7686
2013-10-04 11:55:00,97.76,97.76,97.73,97.74,1743.7685916504256,81.6724,81.6724,81.6473,81.6557,1743.7686
2013-10-04 12:00:00,97.75,97.78,97.7,97.7,2769.514822033029,81.664,81.6891,81.6223,81.6223,2769.5148
2013-10-04 12:05:00,97.7,97.75,97.7,97.75,2051.4924607652065,81.6223,81.664,81.6223,81.664,2051.4925
2013-10-04 12:10:00,97.73,97.78,97.72,97.75,1743.7685916504256,81.6473,81.6891,81.639,81.664,1743.7686
2013-10-04 12:15:00,97.8,97.88,97.79,97.88,2872.089445071289,81.7058,81.7727,81.6975,81.7727,2872.0894
2013-10-04 12:20:00,97.9,97.96,97.86,97.91,6667.350497486921,81.7894,81.8395,81.7559,81.7977,6667.3505
2013-10-04 12:25:00,97.94,97.98,97.93,97.98,820.5969843060826,81.8228,81.8562,81.8144,81.8562,820.597
2013-10-04 12:30:00,97.96,98.0,97.93,97.96,5539.029644066058,81.8395,81.8729,81.8144,81.8395,5539.0296
2013-10-04 12:35:00,97.95,97.99,97.9,97.96,3179.8133141860703,81.8311,81.8646,81.7894,81.8395,3179.8133
2013-10-04 12:40:00,97.98,98.06,97.98,98.04,2051.4924607652065,81.8562,81.923,81.8562,81.9063,2051.4925
2013-10-04 12:45:00,98.01,98.02,97.92,97.92,2051.4924607652065,81.8813,81.8896,81.8061,81.8061,2051.4925
2013-10-04 12:50:00,97.95,97.97,97.91,97.91,1128.3208534208636,81.8311,81.8478,81.7977,81.7977,1128.3209
2013-10-04 12:55:00,97.93,97.93,97.9,97.9,2359.216329879988,81.8144,81.8144,81.7894,81.7894,2359.2163
2013-10-04 13:00:00,97.92,98.0,97.92,97.96,4308.134167606934,81.8061,81.8729,81.8061,81.8395,4308.1342
2013-10-04 13:05:00,97.94,97.96,97.94,97.94,1436.0447225356447,81.8228,81.8395,81.8228,81.8228,1436.0447
2013-10-04 13:10:00,97.93,97.98,97.93,97.98,820.5969843060826,81.8144,81.8562,81.8144,81.8562,820.597
2013-10-04 13:15:00,97.98,97.99,97.91,97.93,2359.216329879988,81.8562,81.8646,81.7977,81.8144,2359.2163
2013-10-04 13:20:00,97.92,97.95,97.91,97.94,2154.067083803467,81.8061,81.8311,81.7977,81.8228,2154.0671
2013-10-04 13:25:00,97.94,97.95,97.9,97.92,2666.9401989947687,81.8228,81.8311,81.7894,81.8061,2666.9402
2013-10-04 13:30:00,97.91,97.91,97.81,97.82,4718.432659759975,81.7977,81.7977,81.7142,81.7225,4718.4327
2013-10-04 13:35:00,97.83,97.87,97.81,97.84,2872.089445071289,81.7309,81.7643,81.7142,81.7392,2872.0894
2013-10-04 13:40:00,97.84,97.86,97.79,97.81,5744.178890142579,81.7392,81.7559,81.6975,81.7142,5744.1789
2013-10-04 13:45:00,97.79,97.79,97.75,97.76,3692.686429377372,81.6975,81.6975,81.664,81.6724,3692.6864
2013-10-04 13:50:00,97.74,97.75,97.73,97.75,2564.365575956508,81.6557,81.664,81.6473,81.664,2564.3656
2013-10-04 13:55:00,97.74,97.74,97.7,97.7,3795.261052415632,81.6557,81.6557,81.6223,81.6223,3795.2611
2013-10-04 14:00:00,97.7,97.73,97.68,97.72,3692.686429377372,81.6223,81.6473,81.6056,81.639,3692.6864
2013-10-04 14:05:00,97.71,97.74,97.71,97.72,4410.708790645194,81.6306,81.6557,81.6306,81.639,4410.7088
2013-10-04 14:10:00,97.72,97.84,97.72,97.84,3795.261052415632,81.639,81.7392,81.639,81.7392,3795.2611
2013-10-04 14:15:00,97.85,97.86,97.83,97.85,2666.9401989947687,81.7476,81.7559,81.7309,81.7476,2666.9402
2013-10-04 14:20:00,97.85,97.86,97.73,97.74,18053.13365473381,81.7476,81.7559,81.6473,81.6557,18053.1337
2013-10-04 14:25:00,97.74,97.89,97.74,97.89,14565.596471432968,81.6557,81.781,81.6557,81.781,14565.5965
2013-10-04 14:30:00,97.9,97.97,97.9,97.93,3795.261052415632,81.7894,81.8478,81.7894,81.8144,3795.2611
2013-10-04 14:35:00,97.9,97.98,97.9,97.97,3795.261052415632,81.7894,81.8562,81.7894,81.8478,3795.2611
2013-10-04 14:40:00,97.96,97.97,97.92,97.95,1436.0447225356447,81.8395,81.8478,81.8061,81.8311,1436.0447
2013-10-04 14:45:00,97.95,97.97,97.91,97.92,3282.3879372243305,81.8311,81.8478,81.7977,81.8061,3282.3879
2013-10-04 14:50:00,97.99,98.08,97.99,98.04,4615.858036721715,81.8646,81.9397,81.8646,81.9063,4615.858
2013-10-04 14:55:00,98.04,98.06,98.01,98.06,1948.9178377269463,81.9063,81.923,81.8813,81.923,1948.9178
2013-10-04 15:00:00,98.06,98.08,98.04,98.06,4615.858036721715,81.923,81.9397,81.9063,81.923,4615.858
2013-10-04 15:05:00,98.06,98.1,98.01,98.07,8205.969843060826,81.923,81.9564,81.8813,81.9314,8205.9698
2013-10-04 15:10:00,98.09,98.13,98.05,98.11,4923.581905836496,81.9481,81.9815,81.9147,81.9648,4923.5819
2013-10-04 15:15:00,98.11,98.11,97.99,98.03,3179.8133141860703,81.9648,81.9648,81.8646,81.898,3179.8133
2013-10-04 15:20:00,98.04,98.07,97.97,97.97,5026.156528874756,81.9063,81.9314,81.8478,81.8478,5026.1565
2013-10-04 15:25:00,97.97,98.01,97.95,97.96,6257.0520053338805,81.8478,81.8813,81.8311,81.8395,6257.052
2013-10-04 15:30:00,97.97,97.99,97.88,97.88,4615.858036721715,81.8478,81.8646,81.7727,81.7727,4615.858
2013-10-04 15:35:00,97.89,97.94,97.87,97.92,3897.8356754538927,81.781,81.8228,81.7643,81.8061,3897.8357
2013-10-04 15:40:00,97.91,97.93,97.84,97.84,5436.455021027798,81.7977,81.8144,81.7392,81.7392,5436.455
2013-10-04 15:45:00,97.84,97.91,97.83,97.86,12308.95476459124,81.7392,81.7977,81.7309,81.7559,12308.9548
2013-10-04 15:50:00,97.87,97.9,97.79,97.8,9847.163811672992,81.7643,81.7894,81.6975,81.7058,9847.1638
2013-10-04 15:55:00,97.8,97.92,97.75,97.9,22566.41706841727,81.7058,81.8061,81.664,81.7894,22566.4171
2013-10-07 09:30:00,97.23,97.24,97.02,97.24,13539.850241050364,81.2296,81.238,81.0542,81.238,13539.8502
2013-10-07 09:35:00,97.3,97.3,97.06,97.21,2769.514822033029,81.2881,81.2881,81.0876,81.2129,2769.5148
2013-10-07 09:40:00,97.1,97.1,96.98,97.03,3692.686429377372,81.121,81.121,81.0208,81.0625,3692.6864
2013-10-07 09:45:00,97.06,97.15,97.04,97.14,2872.089445071289,81.0876,81.1628,81.0709,81.1544,2872.0894
2013-10-07 09:50:00,97.11,97.25,97.1,97.17,13539.850241050364,81.1294,81.2463,81.121,81.1795,13539.8502
2013-10-07 09:55:00,97.2,97.2,97.03,97.03,2872.089445071289,81.2046,81.2046,81.0625,81.0625,2872.0894
2013-10-07 10:00:00,97.09,97.09,96.96,97.05,1846.343214688686,81.1127,81.1127,81.0041,81.0792,1846.3432
2013-10-07 10:05:00,97.08,97.26,97.05,97.24,2974.6640681095496,81.1043,81.2547,81.0792,81.238,2974.6641
2013-10-07 10:10:00,97.34,97.42,97.3,97.38,1538.6193455739049,81.3215,81.3884,81.2881,81.3549,1538.6193
2013-10-07 10:15:00,97.41,97.41,97.3,97.3,1436.0447225356447,81.38,81.38,81.2881,81.2881,1436.0447
2013-10-07 10:20:00,97.32,97.52,97.32,97.52,3077.2386911478097,81.3048,81.4719,81.3048,81.4719,3077.2387
2013-10-07 10:25:00,97.5,97.52,97.44,97.47,3077.2386911478097,81.4552,81.4719,81.4051,81.4301,3077.2387
2013-10-07 10:30:00,97.47,97.49,97.43,97.43,2154.067083803467,81.4301,81.4468,81.3967,81.3967,2154.0671
2013-10-07 10:35:00,97.44,97.47,97.42,97.46,718.0223612678224,81.4051,81.4301,81.3884,81.4218,718.0224
2013-10-07 10:40:00,97.49,97.53,97.41,97.45,2154.067083803467,81.4468,81.4802,81.38,81.4134,2154.0671
2013-10-07 10:45:00,97.46,97.48,97.45,97.48,1128.3208534208636,81.4218,81.4385,81.4134,81.4385,1128.3209
2013-10-07 10:50:00,97.5,97.56,97.49,97.49,4102.984921530413,81.4552,81.5053,81.4468,81.4468,4102.9849
2013-10-07 10:55:00,97.5,97.51,97.47,97.5,4718.432659759975,81.4552,81.4635,81.4301,81.4552,4718.4327
2013-10-07 11:00:00,97.49,97.51,97.32,97.35,3179.8133141860703,81.4468,81.4635,81.3048,81.3299,3179.8133
2013-10-07 11:05:00,97.36,97.36,97.31,97.31,2974.6640681095496,81.3382,81.3382,81.2965,81.2965,2974.6641
2013-10-07 11:10:00,97.35,97.45,97.35,97.37,1230.895476459124,81.3299,81.4134,81.3299,81.3466,1230.8955
2013-10-07 11:15:00,97.37,97.38,97.19,97.19,4821.007282798236,81.3466,81.3549,81.1962,81.1962,4821.0073
2013-10-07 11:20:00,97.2,97.34,97.2,97.34,2564.365575956508,81.2046,81.3215,81.2046,81.3215,2564.3656
2013-10-07 11:25:00,97.33,97.33,97.24,97.26,1128.3208534208636,81.3132,81.3132,81.238,81.2547,1128.3209
2013-10-07 11:30:00,97.24,97.35,97.23,97.35,1436.0447225356447,81.238,81.3299,81.2296,81.3299,1436.0447
2013-10-07 11:35:00,97.35,97.4,97.25,97.25,4308.134167606934,81.3299,81.3716,81.2463,81.2463,4308.1342
2013-10-07 11:40:00,97.27,97.31,97.27,97.29,1230.895476459124,81.263,81.2965,81.263,81.2797,1230.8955
2013-10-07 11:45:00,97.31,97.33,97.28,97.28,718.0223612678224,81.2965,81.3132,81.2714,81.2714,718.0224
2013-10-07 11:50:00,97.32,97.36,97.19,97.2,9129.14145040517,81.3048,81.3382,81.1962,81.2046,9129.1415
2013-10-07 11:55:00,97.22,97.26,97.2,97.23,2256.6417068417272,81.2213,81.2547,81.2046,81.2296,2256.6417
2013-10-07 12:00:00,97.23,97.23,97.14,97.14,2256.6417068417272,81.2296,81.2296,81.1544,81.1544,2256.6417
2013-10-07 12:05:00,97.18,97.26,97.13,97.22,3384.962560262591,81.1878,81.2547,81.1461,81.2213,3384.9626
2013-10-07 12:10:00,97.23,97.23,97.14,97.18,1538.6193455739049,81.2296,81.2296,81.1544,81.1878,1538.6193
2013-10-07 12:15:00,97.21,97.28,97.21,97.28,1436.0447225356447,81.2129,81.2714,81.2129,81.2714,1436.0447
2013-10-07 12:20:00,97.27,97.27,97.15,97.18,1333.4700994973844,81.263,81.263,81.1628,81.1878,1333.4701
2013-10-07 12:25:00,97.18,97.23,97.11,97.11,2359.216329879988,81.1878,81.2296,81.1294,81.1294,2359.2163
2013-10-07 12:30:00,97.09,97.12,96.99,97.11,2564.365575956508,81.1127,81.1377,81.0291,81.1294,2564.3656
2013-10-07 12:35:00,97.09,97.09,97.0,97.05,1333.4700994973844,81.1127,81.1127,81.0375,81.0792,1333.4701
2013-10-07 12:40:00,97.02,97.07,96.98,97.07,2359.216329879988,81.0542,81.0959,81.0208,81.0959,2359.2163
2013-10-07 12:45:00,97.07,97.08,97.01,97.04,2256.6417068417272,81.0959,81.1043,81.0458,81.0709,2256.6417
2013-10-07 12:50:00,97.04,97.09,97.02,97.09,2666.9401989947687,81.0709,81.1127,81.0542,81.1127,2666.9402
2013-10-07 12:55:00,97.08,97.08,96.93,96.93,2666.9401989947687,81.1043,81.1043,80.979,80.979,2666.9402
2013-10-07 13:00:00,96.98,97.08,96.98,97.08,1948.9178377269463,81.0208,81.1043,81.0208,81.1043,1948.9178
2013-10-07 13:05:00,97.08,97.08,97.01,97.07,2769.514822033029,81.1043,81.1043,81.0458,81.0959,2769.5148
2013-10-07 13:10:00,97.04,97.15,97.04,97.13,1641.1939686121652,81.0709,81.1628,81.0709,81.1461,1641.194
2013-10-07 13:15:00,97.1,97.21,97.1,97.18,1846.343214688686,81.121,81.2129,81.121,81.1878,1846.3432
2013-10-07 13:20:00,97.18,97.18,97.08,97.08,2872.089445071289,81.1878,81.1878,81.1043,81.1043,2872.0894
2013-10-07 13:25:00,97.1,97.1,97.03,97.03,820.5969843060826,81.121,81.121,81.0625,81.0625,820.597
2013-10-07 13:30:00,97.06,97.11,97.03,97.03,3795.261052415632,81.0876,81.1294,81.0625,81.0625,3795.2611
2013-10-07 13:35:00,97.05,97.06,96.97,96.98,2974.6640681095496,81.0792,81.0876,81.0124,81.0208,2974.6641
2013-10-07 13:40:00,96.97,96.98,96.95,96.98,3077.2386911478097,81.0124,81.0208,80.9957,81.0208,3077.2387
2013-10-07 13:45:00,97.0,97.02,96.99,97.02,820.5969843060826,81.0375,81.0542,81.0291,81.0542,820.597
2013-10-07 13:50:00,97.02,97.06,96.99,97.02,2461.790952918248,81.0542,81.0876,81.0291,81.0542,2461.791
2013-10-07 13:55:00,97.04,97.19,97.04,97.17,3384.962560262591,81.0709,81.1962,81.0709,81.1795,3384.9626
2013-10-07 14:00:00,97.23,97.23,97.15,97.16,9642.014565596472,81.2296,81.2296,81.1628,81.1711,9642.0146
2013-10-07 14:05:00,97.16,97.16,97.05,97.05,3795.261052415632,81.1711,81.1711,81.0792,81.0792,3795.2611
2013-10-07 14:10:00,97.09,97.17,97.08,97.17,3077.2386911478097,81.1127,81.1795,81.1043,81.1795,3077.2387
2013-10-07 14:15:00,97.16,97.18,97.08,97.18,5128.731151913016,81.1711,81.1878,81.1043,81.1878,5128.7312
2013-10-07 14:20:00,97.15,97.17,97.11,97.16,5846.753513180839,81.1628,81.1795,81.1294,81.1711,5846.7535
2013-10-07 14:25:00,97.16,97.16,97.09,97.14,3795.261052415632,81.1711,81.1711,81.1127,81.1544,3795.2611
2013-10-07 14:30:00,97.16,97.18,97.14,97.15,4718.432659759975,81.1711,81.1878,81.1544,81.1628,4718.4327
2013-10-07 14:35:00,97.14,97.23,97.14,97.23,4102.984921530413,81.1544,81.2296,81.1544,81.2296,4102.9849
2013-10-07 14:40:00,97.21,97.22,97.12,97.12,2872.089445071289,81.2129,81.2213,81.1377,81.1377,2872.0894
2013-10-07 14:45:00,97.1,97.18,97.1,97.17,5333.880397989537,81.121,81.1878,81.121,81.1795,5333.8804
2013-10-07 14:50:00,97.17,97.22,97.16,97.21,6667.350497486921,81.1795,81.2213,81.1711,81.2129,6667.3505
2013-10-07 14:55:00,97.23,97.28,97.22,97.28,4718.432659759975,81.2296,81.2714,81.2213,81.2714,4718.4327
2013-10-07 15:00:00,97.28,97.32,97.25,97.32,4821.007282798236,81.2714,81.3048,81.2463,81.3048,4821.0073
2013-10-07 15:05:00,97.31,97.32,97.22,97.22,10052.313057749512,81.2965,81.3048,81.2213,81.2213,10052.3131
2013-10-07 15:10:00,97.24,97.3,97.23,97.26,2769.514822033029,81.238,81.2881,81.2296,81.2547,2769.5148
2013-10-07 15:15:00,97.28,97.36,97.28,97.34,9129.14145040517,81.2714,81.3382,81.2714,81.3215,9129.1415
2013-10-07 15:20:00,97.36,97.38,97.23,97.24,8513.693712175607,81.3382,81.3549,81.2296,81.238,8513.6937
2013-10-07 15:25:00,97.24,97.29,97.2,97.26,4410.708790645194,81.238,81.2797,81.2046,81.2547,4410.7088
2013-10-07 15:30:00,97.25,97.26,97.21,97.22,4923.581905836496,81.2463,81.2547,81.2129,81.2213,4923.5819
2013-10-07 15:35:00,97.21,97.22,97.15,97.16,8821.417581290389,81.2129,81.2213,81.1628,81.1711,8821.4176
2013-10-07 15:40:00,97.16,97.16,97.06,97.1,10565.186172940814,81.1711,81.1711,81.0876,81.121,10565.1862
2013-10-07 15:45:00,97.09,97.09,97.03,97.09,17745.40978561904,81.1127,81.1127,81.0625,81.1127,17745.4098
2013-10-07 15:50:00,97.09,97.09,97.03,97.06,14155.297979279923,81.1127,81.1127,81.0625,81.0876,14155.298
2013-10-07 15:55:00,97.06,97.06,96.93,96.94,34465.07334085547,81.0876,81.0876,80.979,80.9873,34465.0733
2013-10-08 09:30:00,96.98,97.2,96.68,97.2,14257.872602318186,81.0208,81.2046,80.7701,81.2046,14257.8726
2013-10-08 09:35:00,96.88,96.98,96.74,96.91,3077.2386911478097,80.9372,81.0208,80.8203,80.9623,3077.2387
2013-10-08 09:40:00,96.72,96.92,96.72,96.73,5231.305774951277,80.8035,80.9706,80.8035,80.8119,5231.3058
2013-10-08 09:45:00,96.86,97.04,96.74,96.92,4205.559544568673,80.9205,81.0709,80.8203,80.9706,4205.5595
2013-10-08 09:50:00,96.88,96.95,96.75,96.9,4205.559544568673,80.9372,80.9957,80.8286,80.9539,4205.5595
2013-10-08 09:55:00,96.96,97.06,96.9,96.98,8513.693712175607,81.0041,81.0876,80.9539,81.0208,8513.6937
2013-10-08 10:00:00,96.98,97.02,96.81,96.9,6769.925120525182,81.0208,81.0542,80.8787,80.9539,6769.9251
2013-10-08 10:05:00,96.9,97.0,96.82,96.83,7590.522104831264,80.9539,81.0375,80.8871,80.8954,7590.5221
2013-10-08 10:10:00,96.84,96.98,96.74,96.9,9129.14145040517,80.9038,81.0208,80.8203,80.9539,9129.1415
2013-10-08 10:15:00,96.89,97.0,96.85,96.91,4821.007282798236,80.9456,81.0375,80.9122,80.9623,4821.0073
2013-10-08 10:20:00,96.91,96.97,96.86,96.86,4102.984921530413,80.9623,81.0124,80.9205,80.9205,4102.9849
2013-10-08 10:25:00,96.88,97.16,96.88,97.09,4410.708790645194,80.9372,81.1711,80.9372,81.1127,4410.7088
2013-10-08 10:30:00,97.08,97.15,96.96,97.04,5641.604267104318,81.1043,81.1628,81.0041,81.0709,5641.6043
2013-10-08 10:35:00,97.02,97.09,96.99,97.0,6872.499743563442,81.0542,81.1127,81.0291,81.0375,6872.4997
2013-10-08 10:40:00,97.0,97.1,96.96,97.09,4821.007282798236,81.0375,81.121,81.0041,81.1127,4821.0073
2013-10-08 10:45:00,97.11,97.16,96.81,96.81,4513.283413683455,81.1294,81.1711,80.8787,80.8787,4513.2834
2013-10-08 10:50:00,96.8,96.84,96.63,96.64,13026.977125859064,80.8704,80.9038,80.7284,80.7367,13026.9771
2013-10-08 10:55:00,96.6,96.67,96.56,96.63,6051.902759257359,80.7033,80.7618,80.6699,80.7284,6051.9028
2013-10-08 11:00:00,96.69,96.69,96.45,96.45,6564.775874448661,80.7785,80.7785,80.578,80.578,6564.7759
2013-10-08 11:05:00,96.49,96.66,96.49,96.6,5641.604267104318,80.6114,80.7534,80.6114,80.7033,5641.6043
2013-10-08 11:10:00,96.69,96.69,96.69,96.69,205.14924607652063,80.7785,80.7785,80.7785,80.7785,205.1492
2013-10-08 11:15:00,96.66,96.67,96.52,96.59,6051.902759257359,80.7534,80.7618,80.6365,80.6949,6051.9028
2013-10-08 11:20:00,96.61,96.68,96.55,96.68,3384.962560262591,80.7116,80.7701,80.6615,80.7701,3384.9626
2013-10-08 11:25:00,96.66,96.76,96.63,96.69,2872.089445071289,80.7534,80.837,80.7284,80.7785,2872.0894
2013-10-08 11:30:00,96.68,96.71,96.57,96.6,5231.305774951277,80.7701,80.7952,80.6782,80.7033,5231.3058
2013-10-08 11:35:00,96.6,96.62,96.48,96.48,4513.283413683455,80.7033,80.72,80.603,80.603,4513.2834
2013-10-08 11:40:00,96.52,96.56,96.47,96.52,3590.111806339112,80.6365,80.6699,80.5947,80.6365,3590.1118
2013-10-08 11:45:00,96.51,96.51,96.4,96.44,2461.790952918248,80.6281,80.6281,80.5362,80.5696,2461.791
2013-10-08 11:50:00,96.46,96.53,96.45,96.47,31798.1331418607,80.5863,80.6448,80.578,80.5947,31798.1331
2013-10-08 11:55:00,96.53,96.62,96.47,96.59,16001.641193968611,80.6448,80.72,80.5947,80.6949,16001.6412
2013-10-08 12:00:00,96.62,96.67,96.55,96.65,23899.887167914658,80.72,80.7618,80.6615,80.7451,23899.8872
2013-10-08 12:05:00,96.65,96.67,96.54,96.65,17027.387424351215,80.7451,80.7618,80.6532,80.7451,17027.3874
2013-10-08 12:10:00,96.63,96.65,96.57,96.61,5949.328136219099,80.7284,80.7451,80.6782,80.7116,5949.3281
2013-10-08 12:15:00,96.68,96.72,96.64,96.7,15591.34270181557,80.7701,80.8035,80.7367,80.7868,15591.3427
2013-10-08 12:20:00,96.68,96.75,96.68,96.7,7180.223612678223,80.7701,80.8286,80.7701,80.7868,7180.2236
2013-10-08 12:25:00,96.69,96.77,96.67,96.77,10154.887680787771,80.7785,80.8453,80.7618,80.8453,10154.8877
2013-10-08 12:30:00,96.74,96.77,96.66,96.7,11488.357780285158,80.8203,80.8453,80.7534,80.7868,11488.3578
2013-10-08 12:35:00,96.69,96.78,96.68,96.72,2564.365575956508,80.7785,80.8537,80.7701,80.8035,2564.3656
2013-10-08 12:40:00,96.76,96.77,96.69,96.74,1333.4700994973844,80.837,80.8453,80.7785,80.8203,1333.4701
2013-10-08 12:45:00,96.82,96.85,96.8,96.8,2154.067083803467,80.8871,80.9122,80.8704,80.8704,2154.0671
2013-10-08 12:50:00,96.8,96.8,96.73,96.73,2154.067083803467,80.8704,80.8704,80.8119,80.8119,2154.0671
2013-10-08 12:55:00,96.75,96.83,96.72,96.76,2769.514822033029,80.8286,80.8954,80.8035,80.837,2769.5148
2013-10-08 13:00:00,96.82,96.86,96.77,96.78,1641.1939686121652,80.8871,80.9205,80.8453,80.8537,1641.194
2013-10-08 13:05:00,96.76,96.82,96.71,96.72,2564.365575956508,80.837,80.8871,80.7952,80.8035,2564.3656
2013-10-08 13:10:00,96.71,96.81,96.69,96.78,5744.178890142579,80.7952,80.8787,80.7785,80.8537,5744.1789
2013-10-08 13:15:00,96.74,96.79,96.67,96.7,8000.820596984306,80.8203,80.862,80.7618,80.7868,8000.8206
2013-10-08 13:20:00,96.71,96.76,96.65,96.76,10257.462303826032,80.7952,80.837,80.7451,80.837,10257.4623
2013-10-08 13:25:00,96.75,96.84,96.73,96.8,1743.7685916504256,80.8286,80.9038,80.8119,80.8704,1743.7686
2013-10-08 13:30:00,96.85,96.9,96.73,96.74,7282.798235716484,80.9122,80.9539,80.8119,80.8203,7282.7982
2013-10-08 13:35:00,96.73,96.74,96.69,96.69,2872.089445071289,80.8119,80.8203,80.7785,80.7785,2872.0894
2013-10-08 13:40:00,96.69,96.73,96.67,96.73,5846.753513180839,80.7785,80.8119,80.7618,80.8119,5846.7535
2013-10-08 13:45:00,96.75,96.75,96.66,96.7,12616.67863370602,80.8286,80.8286,80.7534,80.7868,12616.6786
2013-10-08 13:50:00,96.7,96.73,96.59,96.6,6975.074366601702,80.7868,80.8119,80.6949,80.7033,6975.0744
2013-10-08 13:55:00,96.65,96.71,96.58,96.59,4513.283413683455,80.7451,80.7952,80.6866,80.6949,4513.2834
2013-10-08 14:00:00,96.61,96.64,96.53,96.53,3692.686429377372,80.7116,80.7367,80.6448,80.6448,3692.6864
2013-10-08 14:05:00,96.55,96.56,96.49,96.49,4513.283413683455,80.6615,80.6699,80.6114,80.6114,4513.2834
2013-10-08 14:10:00,96.48,96.58,96.48,96.52,3487.537183300851,80.603,80.6866,80.603,80.6365,3487.5372
2013-10-08 14:15:00,96.52,96.57,96.4,96.43,5539.029644066058,80.6365,80.6782,80.5362,80.5613,5539.0296
2013-10-08 14:20:00,96.44,96.55,96.36,96.52,6051.902759257359,80.5696,80.6615,80.5028,80.6365,6051.9028
2013-10-08 14:25:00,96.52,96.59,96.49,96.53,6359.626628372141,80.6365,80.6949,80.6114,80.6448,6359.6266
2013-10-08 14:30:00,96.55,96.56,96.44,96.47,3384.962560262591,80.6615,80.6699,80.5696,80.5947,3384.9626
2013-10-08 14:35:00,96.44,96.5,96.39,96.46,5846.753513180839,80.5696,80.6197,80.5279,80.5863,5846.7535
2013-10-08 14:40:00,96.43,96.46,96.35,96.35,7282.798235716484,80.5613,80.5863,80.4944,80.4944,7282.7982
2013-10-08 14:45:00,96.36,96.4,96.28,96.32,6462.201251410401,80.5028,80.5362,80.436,80.4694,6462.2013
2013-10-08 14:50:00,96.35,96.35,96.24,96.27,8821.417581290389,80.4944,80.4944,80.4025,80.4276,8821.4176
2013-10-08 14:55:00,96.26,96.36,96.23,96.35,5539.029644066058,80.4192,80.5028,80.3942,80.4944,5539.0296
2013-10-08 15:00:00,96.37,96.41,96.32,96.32,7590.522104831264,80.5111,80.5446,80.4694,80.4694,7590.5221
2013-10-08 15:05:00,96.34,96.37,96.31,96.31,5744.178890142579,80.4861,80.5111,80.461,80.461,5744.1789
2013-10-08 15:10:00,96.29,96.36,96.26,96.26,5231.305774951277,80.4443,80.5028,80.4192,80.4192,5231.3058
2013-10-08 15:15:00,96.25,96.33,96.24,96.29,7077.648989639963,80.4109,80.4777,80.4025,80.4443,7077.649
2013-10-08 15:20:00,96.31,96.43,96.29,96.41,8000.820596984306,80.461,80.5613,80.4443,80.5446,8000.8206
2013-10-08 15:25:00,96.41,96.44,96.33,96.44,9642.014565596472,80.5446,80.5696,80.4777,80.5696,9642.0146
2013-10-08 15:30:00,96.41,96.41,96.17,96.18,14155.297979279923,80.5446,80.5446,80.3441,80.3524,14155.298
2013-10-08 15:35:00,96.19,96.24,96.1,96.24,9129.14145040517,80.3608,80.4025,80.2856,80.4025,9129.1415
2013-10-08 15:40:00,96.21,96.3,96.21,96.23,13026.977125859064,80.3775,80.4527,80.3775,80.3942,13026.9771
2013-10-08 15:45:00,96.23,96.24,96.04,96.05,13950.148733203405,80.3942,80.4025,80.2354,80.2438,13950.1487
2013-10-08 15:50:00,96.06,96.12,95.96,95.96,31387.83464970766,80.2522,80.3023,80.1686,80.1686,31387.8346
2013-10-08 15:55:00,95.97,95.99,95.83,95.85,32618.730126166785,80.177,80.1937,80.06,80.0767,32618.7301
2013-10-09 09:30:00,95.99,96.58,95.99,96.39,43183.9162991076,80.1937,80.6866,80.1937,80.5279,43183.9163
2013-10-09 09:35:00,96.35,96.5,96.29,96.29,9129.14145040517,80.4944,80.6197,80.4443,80.4443,9129.1415
2013-10-09 09:40:00,96.23,96.39,96.23,96.35,7282.798235716484,80.3942,80.5279,80.3942,80.4944,7282.7982
2013-10-09 09:45:00,96.39,96.39,96.09,96.09,6769.925120525182,80.5279,80.5279,80.2772,80.2772,6769.9251
2013-10-09 09:50:00,96.09,96.13,95.97,96.13,9231.71607344343,80.2772,80.3106,80.177,80.3106,9231.7161
2013-10-09 09:55:00,96.08,96.27,96.05,96.27,4513.283413683455,80.2689,80.4276,80.2438,80.4276,4513.2834
2013-10-09 10:00:00,96.26,96.26,96.08,96.13,14565.596471432968,80.4192,80.4192,80.2689,80.3106,14565.5965
2013-10-09 10:05:00,96.13,96.25,96.07,96.15,8923.992204328648,80.3106,80.4109,80.2605,80.3273,8923.9922
2013-10-09 10:10:00,96.16,96.22,96.03,96.05,13950.148733203405,80.3357,80.3858,80.2271,80.2438,13950.1487
2013-10-09 10:15:00,96.12,96.28,96.09,96.28,6257.0520053338805,80.3023,80.436,80.2772,80.436,6257.052
2013-10-09 10:20:00,96.25,96.33,96.13,96.3,7077.648989639963,80.4109,80.4777,80.3106,80.4527,7077.649
2013-10-09 10:25:00,96.33,96.42,96.3,96.41,10462.611549902556,80.4777,80.5529,80.4527,80.5446,10462.6115
2013-10-09 10:30:00,96.41,96.46,96.36,96.46,6975.074366601702,80.5446,80.5863,80.5028,80.5863,6975.0744
2013-10-09 10:35:00,96.45,96.45,96.32,96.45,6564.775874448661,80.578,80.578,80.4694,80.578,6564.7759
2013-10-09 10:40:00,96.47,96.55,96.43,96.5,7590.522104831264,80.5947,80.6615,80.5613,80.6197,7590.5221
2013-10-09 10:45:00,96.5,96.52,96.2,96.52,8513.693712175607,80.6197,80.6365,80.3691,80.6365,8513.6937
2013-10-09 10:50:00,96.51,96.52,96.27,96.35,6564.775874448661,80.6281,80.6365,80.4276,80.4944,6564.7759
2013-10-09 10:55:00,96.34,96.46,96.34,96.36,6667.350497486921,80.4861,80.5863,80.4861,80.5028,6667.3505
2013-10-09 11:00:00,96.36,96.56,96.35,96.49,6154.47738229562,80.5028,80.6699,80.4944,80.6114,6154.4774
2013-10-09 11:05:00,96.52,96.52,96.32,96.35,3590.111806339112,80.6365,80.6365,80.4694,80.4944,3590.1118
2013-10-09 11:10:00,96.32,96.37,96.24,96.3,7487.947481793004,80.4694,80.5111,80.4025,80.4527,7487.9475
2013-10-09 11:15:00,96.3,96.32,96.22,96.23,4821.007282798236,80.4527,80.4694,80.3858,80.3942,4821.0073
2013-10-09 11:20:00,96.25,96.28,96.12,96.17,6257.0520053338805,80.4109,80.436,80.3023,80.3441,6257.052
2013-10-09 11:25:00,96.17,96.27,96.14,96.19,4410.708790645194,80.3441,80.4276,80.319,80.3608,4410.7088
2013-10-09 11:30:00,96.23,96.44,96.23,96.37,3487.537183300851,80.3942,80.5696,80.3942,80.5111,3487.5372
2013-10-09 11:35:00,96.38,96.39,96.28,96.3,8308.544466099087,80.5195,80.5279,80.436,80.4527,8308.5445
2013-10-09 11:40:00,96.31,96.35,96.27,96.33,3897.8356754538927,80.461,80.4944,80.4276,80.4777,3897.8357
2013-10-09 11:45:00,96.37,96.44,96.36,96.44,3282.3879372243305,80.5111,80.5696,80.5028,80.5696,3282.3879
2013-10-09 11:50:00,96.43,96.43,96.29,96.29,2461.790952918248,80.5613,80.5613,80.4443,80.4443,2461.791
2013-10-09 11:55:00,96.31,96.4,96.27,96.28,4821.007282798236,80.461,80.5362,80.4276,80.436,4821.0073
2013-10-09 12:00:00,96.28,96.33,96.25,96.28,4000.410298492153,80.436,80.4777,80.4109,80.436,4000.4103
2013-10-09 12:05:00,96.32,96.36,96.25,96.32,9334.29069648169,80.4694,80.5028,80.4109,80.4694,9334.2907
2013-10-09 12:10:00,96.28,96.37,96.28,96.35,3897.8356754538927,80.436,80.5111,80.436,80.4944,3897.8357
2013-10-09 12:15:00,96.36,96.42,96.34,96.35,4000.410298492153,80.5028,80.5529,80.4861,80.4944,4000.4103
2013-10-09 12:20:00,96.34,96.34,96.21,96.21,4718.432659759975,80.4861,80.4861,80.3775,80.3775,4718.4327
2013-10-09 12:25:00,96.23,96.27,96.18,96.18,4718.432659759975,80.3942,80.4276,80.3524,80.3524,4718.4327
2013-10-09 12:30:00,96.22,96.32,96.21,96.32,2564.365575956508,80.3858,80.4694,80.3775,80.4694,2564.3656
2013-10-09 12:35:00,96.34,96.37,96.26,96.27,2359.216329879988,80.4861,80.5111,80.4192,80.4276,2359.2163
2013-10-09 12:40:00,96.24,96.25,96.16,96.18,3795.261052415632,80.4025,80.4109,80.3357,80.3524,3795.2611
2013-10-09 12:45:00,96.21,96.21,96.13,96.14,6975.074366601702,80.3775,80.3775,80.3106,80.319,6975.0744
2013-10-09 12:50:00,96.16,96.21,96.14,96.17,2359.216329879988,80.3357,80.3775,80.319,80.3441,2359.2163
2013-10-09 12:55:00,96.14,96.19,96.13,96.13,4718.432659759975,80.319,80.3608,80.3106,80.3106,4718.4327
2013-10-09 13:00:00,96.18,96.29,96.17,96.26,6154.47738229562,80.3524,80.4443,80.3441,80.4192,6154.4774
2013-10-09 13:05:00,96.24,96.34,96.24,96.33,2461.790952918248,80.4025,80.4861,80.4025,80.4777,2461.791
2013-10-09 13:10:00,96.32,96.35,96.26,96.35,3487.537183300851,80.4694,80.4944,80.4192,80.4944,3487.5372
2013-10-09 13:15:00,96.37,96.47,96.34,96.43,3692.686429377372,80.5111,80.5947,80.4861,80.5613,3692.6864
2013-10-09 13:20:00,96.41,96.55,96.37,96.55,3487.537183300851,80.5446,80.6615,80.5111,80.6615,3487.5372
2013-10-09 13:25:00,96.54,96.57,96.51,96.52,10667.760795979077,80.6532,80.6782,80.6281,80.6365,10667.7608
2013-10-09 13:30:00,96.52,96.6,96.51,96.51,5744.178890142579,80.6365,80.7033,80.6281,80.6281,5744.1789
2013-10-09 13:35:00,96.5,96.62,96.48,96.59,3590.111806339112,80.6197,80.72,80.603,80.6949,3590.1118
2013-10-09 13:40:00,96.59,96.68,96.54,96.63,6154.47738229562,80.6949,80.7701,80.6532,80.7284,6154.4774
2013-10-09 13:45:00,96.61,96.67,96.57,96.63,5539.029644066058,80.7116,80.7618,80.6782,80.7284,5539.0296
2013-10-09 13:50:00,96.63,96.76,96.62,96.72,4513.283413683455,80.7284,80.837,80.72,80.8035,4513.2834
2013-10-09 13:55:00,96.72,96.73,96.67,96.71,6257.0520053338805,80.8035,80.8119,80.7618,80.7952,6257.052
2013-10-09 14:00:00,96.68,96.76,96.54,96.69,6051.902759257359,80.7701,80.837,80.6532,80.7785,6051.9028
2013-10-09 14:05:00,96.68,96.76,96.62,96.72,4718.432659759975,80.7701,80.837,80.72,80.8035,4718.4327
2013-10-09 14:10:00,96.73,96.74,96.58,96.6,6462.201251410401,80.8119,80.8203,80.6866,80.7033,6462.2013
2013-10-09 14:15:00,96.59,96.65,96.55,96.62,5744.178890142579,80.6949,80.7451,80.6615,80.72,5744.1789
2013-10-09 14:20:00,96.59,96.76,96.51,96.54,14052.723356241666,80.6949,80.837,80.6281,80.6532,14052.7234
2013-10-09 14:25:00,96.53,96.57,96.49,96.56,4923.581905836496,80.6448,80.6782,80.6114,80.6699,4923.5819
2013-10-09 14:30:00,96.56,96.75,96.55,96.72,12411.5293876295,80.6699,80.8286,80.6615,80.8035,12411.5294
2013-10-09 14:35:00,96.76,96.76,96.65,96.71,5128.731151913016,80.837,80.837,80.7451,80.7952,5128.7312
2013-10-09 14:40:00,96.71,96.77,96.71,96.77,11796.081649399935,80.7952,80.8453,80.7952,80.8453,11796.0816
2013-10-09 14:45:00,96.76,96.82,96.74,96.82,5333.880397989537,80.837,80.8871,80.8203,80.8871,5333.8804
2013-10-09 14:50:00,96.81,96.87,96.78,96.85,4615.858036721715,80.8787,80.9289,80.8537,80.9122,4615.858
2013-10-09 14:55:00,96.83,96.93,96.83,96.91,3179.8133141860703,80.8954,80.979,80.8954,80.9623,3179.8133
2013-10-09 15:00:00,96.92,96.92,96.84,96.87,8000.820596984306,80.9706,80.9706,80.9038,80.9289,8000.8206
2013-10-09 15:05:00,96.84,96.84,96.75,96.82,5539.029644066058,80.9038,80.9038,80.8286,80.8871,5539.0296
2013-10-09 15:10:00,96.82,96.84,96.76,96.79,4718.432659759975,80.8871,80.9038,80.837,80.862,4718.4327
2013-10-09 15:15:00,96.76,96.78,96.69,96.72,6257.0520053338805,80.837,80.8537,80.7785,80.8035,6257.052
2013-10-09 15:20:00,96.75,96.77,96.69,96.7,4923.581905836496,80.8286,80.8453,80.7785,80.7868,4923.5819
2013-10-09 15:25:00,96.7,96.81,96.66,96.73,9026.566827366907,80.7868,80.8787,80.7534,80.8119,9026.5668
2013-10-09 15:30:00,96.74,96.91,96.74,96.85,5539.029644066058,80.8203,80.9623,80.8203,80.9122,5539.0296
2013-10-09 15:35:00,96.85,96.87,96.67,96.69,7590.522104831264,80.9122,80.9289,80.7618,80.7785,7590.5221
2013-10-09 15:40:00,96.67,96.69,96.57,96.57,11283.208534208636,80.7618,80.7785,80.6782,80.6782,11283.2085
2013-10-09 15:45:00,96.59,96.61,96.38,96.44,24823.058775259,80.6949,80.7116,80.5195,80.5696,24823.0588
2013-10-09 15:50:00,96.43,96.62,96.4,96.62,22463.84244537901,80.5613,80.72,80.5362,80.72,22463.8424
2013-10-09 15:55:00,96.6,96.66,96.56,96.61,25541.081136526824,80.7033,80.7534,80.6699,80.7116,25541.0811
2013-10-10 09:30:00,97.44,97.51,97.15,97.27,13847.574110165144,81.4051,81.4635,81.1628,81.263,13847.5741
2013-10-10 09:35:00,97.3,97.76,97.3,97.74,3692.686429377372,81.2881,81.6724,81.2881,81.6557,3692.6864
2013-10-10 09:40:00,97.63,97.85,97.49,97.85,4923.581905836496,81.5638,81.7476,81.4468,81.7476,4923.5819
2013-10-10 09:45:00,97.82,97.86,97.78,97.79,2564.365575956508,81.7225,81.7559,81.6891,81.6975,2564.3656
2013-10-10 09:50:00,97.81,97.99,97.74,97.84,6667.350497486921,81.7142,81.8646,81.6557,81.7392,6667.3505
2013-10-10 09:55:00,97.78,97.98,97.77,97.97,2564.365575956508,81.6891,81.8562,81.6808,81.8478,2564.3656
2013-10-10 10:00:00,97.97,98.02,97.82,98.02,3897.8356754538927,81.8478,81.8896,81.7225,81.8896,3897.8357
2013-10-10 10:05:00,97.97,97.97,97.86,97.87,1436.0447225356447,81.8478,81.8478,81.7559,81.7643,1436.0447
2013-10-10 10:10:00,97.91,97.91,97.78,97.79,3692.686429377372,81.7977,81.7977,81.6891,81.6975,3692.6864
2013-10-10 10:15:00,97.78,97.99,97.78,97.99,5641.604267104318,81.6891,81.8646,81.6891,81.8646,5641.6043
2013-10-10 10:20:00,97.98,98.01,97.87,97.9,4410.708790645194,81.8562,81.8813,81.7643,81.7894,4410.7088
2013-10-10 10:25:00,97.87,97.93,97.82,97.93,2872.089445071289,81.7643,81.8144,81.7225,81.8144,2872.0894
2013-10-10 10:30:00,97.92,97.96,97.86,97.91,3077.2386911478097,81.8061,81.8395,81.7559,81.7977,3077.2387
2013-10-10 10:35:00,97.95,98.14,97.95,98.07,4718.432659759975,81.8311,81.9899,81.8311,81.9314,4718.4327
2013-10-10 10:40:00,98.08,98.17,97.99,97.99,5846.753513180839,81.9397,82.0149,81.8646,81.8646,5846.7535
2013-10-10 10:45:00,97.96,98.12,97.95,97.95,7077.648989639963,81.8395,81.9732,81.8311,81.8311,7077.649
2013-10-10 10:50:00,97.99,98.06,97.86,97.86,5436.455021027798,81.8646,81.923,81.7559,81.7559,5436.455
2013-10-10 10:55:00,97.93,97.95,97.87,97.91,7180.223612678223,81.8144,81.8311,81.7643,81.7977,7180.2236
2013-10-10 11:00:00,97.91,97.93,97.66,97.75,27695.148220330288,81.7977,81.8144,81.5889,81.664,27695.1482
2013-10-10 11:05:00,97.75,97.86,97.75,97.75,3487.537183300851,81.664,81.7559,81.664,81.664,3487.5372
2013-10-10 11:10:00,97.82,97.86,97.8,97.85,3282.3879372243305,81.7225,81.7559,81.7058,81.7476,3282.3879
2013-10-10 11:15:00,97.86,97.86,97.78,97.85,5231.305774951277,81.7559,81.7559,81.6891,81.7476,5231.3058
2013-10-10 11:20:00,97.88,97.93,97.84,97.84,2154.067083803467,81.7727,81.8144,81.7392,81.7392,2154.0671
2013-10-10 11:25:00,97.84,97.97,97.82,97.97,1846.343214688686,81.7392,81.8478,81.7225,81.8478,1846.3432
2013-10-10 11:30:00,97.96,98.08,97.9,98.08,7282.798235716484,81.8395,81.9397,81.7894,81.9397,7282.7982
2013-10-10 11:35:00,98.08,98.26,98.05,98.23,9744.58918863473,81.9397,82.0901,81.9147,82.0651,9744.5892
2013-10-10 11:40:00,98.26,98.3,98.17,98.3,4308.134167606934,82.0901,82.1235,82.0149,82.1235,4308.1342
2013-10-10 11:45:00,98.23,98.34,98.17,98.24,3077.2386911478097,82.0651,82.157,82.0149,82.0734,3077.2387
2013-10-10 11:50:00,98.21,98.3,98.19,98.3,1641.1939686121652,82.0483,82.1235,82.0316,82.1235,1641.194
2013-10-10 11:55:00,98.34,98.38,98.29,98.32,5128.731151913016,82.157,82.1904,82.1152,82.1402,5128.7312
2013-10-10 12:00:00,98.31,98.31,98.18,98.21,3692.686429377372,82.1319,82.1319,82.0233,82.0483,3692.6864
2013-10-10 12:05:00,98.18,98.23,98.11,98.16,4410.708790645194,82.0233,82.0651,81.9648,82.0066,4410.7088
2013-10-10 12:10:00,98.2,98.2,98.12,98.12,1948.9178377269463,82.04,82.04,81.9732,81.9732,1948.9178
2013-10-10 12:15:00,98.16,98.25,98.16,98.16,3179.8133141860703,82.0066,82.0818,82.0066,82.0066,3179.8133
2013-10-10 12:20:00,98.16,98.2,98.13,98.2,2359.216329879988,82.0066,82.04,81.9815,82.04,2359.2163
2013-10-10 12:25:00,98.21,98.24,98.11,98.13,4410.708790645194,82.0483,82.0734,81.9648,81.9815,4410.7088
2013-10-10 12:30:00,98.13,98.16,98.11,98.16,2666.9401989947687,81.9815,82.0066,81.9648,82.0066,2666.9402
2013-10-10 12:35:00,98.18,98.18,98.13,98.18,1333.4700994973844,82.0233,82.0233,81.9815,82.0233,1333.4701
2013-10-10 12:40:00,98.13,98.2,98.11,98.2,4410.708790645194,81.9815,82.04,81.9648,82.04,4410.7088
2013-10-10 12:45:00,98.16,98.17,98.11,98.11,1743.7685916504256,82.0066,82.0149,81.9648,81.9648,1743.7686
2013-10-10 12:50:00,98.13,98.18,98.11,98.15,2974.6640681095496,81.9815,82.0233,81.9648,81.9982,2974.6641
2013-10-10 12:55:00,98.13,98.13,98.09,98.12,1128.3208534208636,81.9815,81.9815,81.9481,81.9732,1128.3209
2013-10-10 13:00:00,98.13,98.13,98.01,98.01,4000.410298492153,81.9815,81.9815,81.8813,81.8813,4000.4103
2013-10-10 13:05:00,98.01,98.1,98.01,98.1,2564.365575956508,81.8813,81.9564,81.8813,81.9564,2564.3656
2013-10-10 13:10:00,98.06,98.21,98.06,98.21,5949.328136219099,81.923,82.0483,81.923,82.0483,5949.3281
2013-10-10 13:15:00,98.19,98.19,98.14,98.14,1333.4700994973844,82.0316,82.0316,81.9899,81.9899,1333.4701
2013-10-10 13:20:00,98.18,98.2,98.14,98.14,2051.4924607652065,82.0233,82.04,81.9899,81.9899,2051.4925
2013-10-10 13:25:00,98.12,98.16,98.1,98.11,4718.432659759975,81.9732,82.0066,81.9564,81.9648,4718.4327
2013-10-10 13:30:00,98.09,98.13,98.03,98.12,3590.111806339112,81.9481,81.9815,81.898,81.9732,3590.1118
2013-10-10 13:35:00,98.11,98.11,98.03,98.05,2666.9401989947687,81.9648,81.9648,81.898,81.9147,2666.9402
2013-10-10 13:40:00,98.01,98.1,98.01,98.08,3282.3879372243305,81.8813,81.9564,81.8813,81.9397,3282.3879
2013-10-10 13:45:00,98.09,98.12,98.07,98.08,2564.365575956508,81.9481,81.9732,81.9314,81.9397,2564.3656
2013-10-10 13:50:00,98.06,98.06,98.02,98.04,2564.365575956508,81.923,81.923,81.8896,81.9063,2564.3656
2013-10-10 13:55:00,98.04,98.07,98.02,98.05,2461.790952918248,81.9063,81.9314,81.8896,81.9147,2461.791
2013-10-10 14:00:00,98.04,98.04,97.96,97.98,4923.581905836496,81.9063,81.9063,81.8395,81.8562,4923.5819
2013-10-10 14:05:00,97.96,97.99,97.92,97.98,2256.6417068417272,81.8395,81.8646,81.8061,81.8562,2256.6417
2013-10-10 14:10:00,97.97,97.98,97.92,97.95,2872.089445071289,81.8478,81.8562,81.8061,81.8311,2872.0894
2013-10-10 14:15:00,97.96,97.96,97.86,97.86,1128.3208534208636,81.8395,81.8395,81.7559,81.7559,1128.3209
2013-10-10 14:20:00,97.88,97.97,97.87,97.94,5436.455021027798,81.7727,81.8478,81.7643,81.8228,5436.455
2013-10-10 14:25:00,97.95,97.97,97.93,97.93,2564.365575956508,81.8311,81.8478,81.8144,81.8144,2564.3656
2013-10-10 14:30:00,97.91,97.93,97.88,97.92,5333.880397989537,81.7977,81.8144,81.7727,81.8061,5333.8804
2013-10-10 14:35:00,97.93,97.97,97.88,97.88,10462.611549902556,81.8144,81.8478,81.7727,81.7727,10462.6115
2013-10-10 14:40:00,97.91,97.94,97.9,97.93,3590.111806339112,81.7977,81.8228,81.7894,81.8144,3590.1118
2013-10-10 14:45:00,97.93,97.98,97.93,97.97,3487.537183300851,81.8144,81.8562,81.8144,81.8478,3487.5372
2013-10-10 14:50:00,97.94,97.98,97.93,97.98,4000.410298492153,81.8228,81.8562,81.8144,81.8562,4000.4103
2013-10-10 14:55:00,97.97,97.99,97.94,97.95,3795.261052415632,81.8478,81.8646,81.8228,81.8311,3795.2611
2013-10-10 15:00:00,97.95,98.13,97.95,98.11,22258.69319930249,81.8311,81.9815,81.8311,81.9648,22258.6932
2013-10-10 15:05:00,98.1,98.28,98.1,98.28,5333.880397989537,81.9564,82.1068,81.9564,82.1068,5333.8804
2013-10-10 15:10:00,98.28,98.49,98.26,98.49,9949.738434711251,82.1068,82.2823,82.0901,82.2823,9949.7384
2013-10-10 15:15:00,98.46,98.49,98.39,98.42,8411.119089137346,82.2572,82.2823,82.1987,82.2238,8411.1191
2013-10-10 15:20:00,98.41,98.45,98.33,98.4,8821.417581290389,82.2154,82.2489,82.1486,82.2071,8821.4176
2013-10-10 15:25:00,98.39,98.47,98.39,98.46,5128.731151913016,82.1987,82.2656,82.1987,82.2572,5128.7312
2013-10-10 15:30:00,98.44,98.46,98.37,98.4,7898.245973946045,82.2405,82.2572,82.182,82.2071,7898.246
2013-10-10 15:35:00,98.39,98.41,98.34,98.34,5641.604267104318,82.1987,82.2154,82.157,82.157,5641.6043
2013-10-10 15:40:00,98.36,98.44,98.35,98.4,17129.962047389476,82.1737,82.2405,82.1653,82.2071,17129.962
2013-10-10 15:45:00,98.41,98.48,98.37,98.42,16206.790440045132,82.2154,82.2739,82.182,82.2238,16206.7904
2013-10-10 15:50:00,98.43,98.48,98.42,98.48,16924.812801312954,82.2321,82.2739,82.2238,82.2739,16924.8128
2013-10-10 15:55:00,98.48,98.6,98.46,98.6,29644.06605805724,82.2739,82.3742,82.2572,82.3742,29644.0661
2013-10-11 09:30:00,98.77,98.99,98.72,98.98,22463.84244537901,82.5162,82.7,82.4744,82.6916,22463.8424
2013-10-11 09:35:00,98.99,99.0,98.84,98.85,8718.842958252128,82.7,82.7083,82.5747,82.583,8718.843
2013-10-11 09:40:00,98.83,98.85,98.58,98.85,5026.156528874756,82.5663,82.583,82.3575,82.583,5026.1565
2013-10-11 09:45:00,98.85,98.97,98.84,98.91,4718.432659759975,82.583,82.6833,82.5747,82.6332,4718.4327
2013-10-11 09:50:00,98.95,99.06,98.91,98.97,3487.537183300851,82.6666,82.7585,82.6332,82.6833,3487.5372
2013-10-11 09:55:00,98.97,99.14,98.97,99.13,5641.604267104318,82.6833,82.8253,82.6833,82.817,5641.6043
2013-10-11 10:00:00,99.14,99.25,99.14,99.22,8308.544466099087,82.8253,82.9172,82.8253,82.8921,8308.5445
2013-10-11 10:05:00,99.24,99.32,99.21,99.3,6769.925120525182,82.9088,82.9757,82.8838,82.959,6769.9251
2013-10-11 10:10:00,99.28,99.28,99.18,99.22,8308.544466099087,82.9423,82.9423,82.8587,82.8921,8308.5445
2013-10-11 10:15:00,99.26,99.27,99.16,99.19,7180.223612678223,82.9256,82.9339,82.842,82.8671,7180.2236
2013-10-11 10:20:00,99.18,99.24,99.12,99.19,5641.604267104318,82.8587,82.9088,82.8086,82.8671,5641.6043
2013-10-11 10:25:00,99.24,99.24,99.13,99.18,21950.969330187712,82.9088,82.9088,82.817,82.8587,21950.9693
2013-10-11 10:30:00,99.18,99.21,99.11,99.11,3179.8133141860703,82.8587,82.8838,82.8002,82.8002,3179.8133
2013-10-11 10:35:00,99.13,99.15,99.08,99.1,7077.648989639963,82.817,82.8337,82.7752,82.7919,7077.649
2013-10-11 10:40:00,99.11,99.11,98.96,98.98,8308.544466099087,82.8002,82.8002,82.6749,82.6916,8308.5445
2013-10-11 10:45:00,98.99,99.0,98.78,98.79,26156.528874756383,82.7,82.7083,82.5245,82.5329,26156.5289
2013-10-11 10:50:00,98.79,98.93,98.7,98.89,27695.148220330288,82.5329,82.6499,82.4577,82.6164,27695.1482
2013-10-11 10:55:00,98.93,98.95,98.81,98.95,20309.775361575543,82.6499,82.6666,82.5496,82.6666,20309.7754
2013-10-11 11:00:00,98.95,98.95,98.87,98.95,6564.775874448661,82.6666,82.6666,82.5997,82.6666,6564.7759
2013-10-11 11:05:00,98.95,99.01,98.94,98.98,3897.8356754538927,82.6666,82.7167,82.6582,82.6916,3897.8357
2013-10-11 11:10:00,98.99,99.07,98.99,99.05,3692.686429377372,82.7,82.7668,82.7,82.7501,3692.6864
2013-10-11 11:15:00,99.06,99.11,98.86,98.88,5539.029644066058,82.7585,82.8002,82.5914,82.6081,5539.0296
2013-10-11 11:20:00,98.91,98.98,98.88,98.96,9949.738434711251,82.6332,82.6916,82.6081,82.6749,9949.7384
2013-10-11 11:25:00,98.98,98.98,98.93,98.95,7590.522104831264,82.6916,82.6916,82.6499,82.6666,7590.5221
2013-10-11 11:30:00,98.96,99.09,98.92,98.92,16719.663555236435,82.6749,82.7835,82.6415,82.6415,16719.6636
2013-10-11 11:35:00,98.92,99.1,98.88,99.08,16924.812801312954,82.6415,82.7919,82.6081,82.7752,16924.8128
2013-10-11 11:40:00,99.11,99.16,99.04,99.04,5846.753513180839,82.8002,82.842,82.7418,82.7418,5846.7535
2013-10-11 11:45:00,99.08,99.16,99.04,99.12,2564.365575956508,82.7752,82.842,82.7418,82.8086,2564.3656
2013-10-11 11:50:00,99.1,99.13,99.04,99.09,3590.111806339112,82.7919,82.817,82.7418,82.7835,3590.1118
2013-10-11 11:55:00,99.09,99.21,99.09,99.19,14975.894963586008,82.7835,82.8838,82.7835,82.8671,14975.895
2013-10-11 12:00:00,99.19,99.24,99.11,99.17,8718.842958252128,82.8671,82.9088,82.8002,82.8504,8718.843
2013-10-11 12:05:00,99.2,99.24,99.17,99.21,14565.596471432968,82.8754,82.9088,82.8504,82.8838,14565.5965
2013-10-11 12:10:00,99.21,99.33,99.19,99.33,15488.76807877731,82.8838,82.984,82.8671,82.984,15488.7681
2013-10-11 12:15:00,99.34,99.39,99.33,99.34,8513.693712175607,82.9924,83.0342,82.984,82.9924,8513.6937
2013-10-11 12:20:00,99.36,99.37,99.32,99.34,3179.8133141860703,83.0091,83.0175,82.9757,82.9924,3179.8133
2013-10-11 12:25:00,99.35,99.37,99.27,99.27,6564.775874448661,83.0007,83.0175,82.9339,82.9339,6564.7759
2013-10-11 12:30:00,99.24,99.35,99.24,99.35,1436.0447225356447,82.9088,83.0007,82.9088,83.0007,1436.0447
2013-10-11 12:35:00,99.31,99.38,99.31,99.31,8205.969843060826,82.9673,83.0258,82.9673,82.9673,8205.9698
2013-10-11 12:40:00,99.35,99.4,99.33,99.37,5846.753513180839,83.0007,83.0425,82.984,83.0175,5846.7535
2013-10-11 12:45:00,99.37,99.47,99.37,99.44,8718.842958252128,83.0175,83.101,83.0175,83.0759,8718.843
2013-10-11 12:50:00,99.44,99.54,99.43,99.54,7282.798235716484,83.0759,83.1595,83.0676,83.1595,7282.7982
2013-10-11 12:55:00,99.54,99.58,99.51,99.55,3897.8356754538927,83.1595,83.1929,83.1344,83.1678,3897.8357
2013-10-11 13:00:00,99.58,99.6,99.54,99.6,3590.111806339112,83.1929,83.2096,83.1595,83.2096,3590.1118
2013-10-11 13:05:00,99.6,99.79,99.6,99.78,7180.223612678223,83.2096,83.3683,83.2096,83.36,7180.2236
2013-10-11 13:10:00,99.77,99.79,99.75,99.79,4308.134167606934,83.3516,83.3683,83.3349,83.3683,4308.1342
2013-10-11 13:15:00,99.73,99.73,99.67,99.69,2564.365575956508,83.3182,83.3182,83.2681,83.2848,2564.3656
2013-10-11 13:20:00,99.71,99.73,99.65,99.7,4102.984921530413,83.3015,83.3182,83.2514,83.2931,4102.9849
2013-10-11 13:25:00,99.71,99.76,99.71,99.74,3179.8133141860703,83.3015,83.3433,83.3015,83.3266,3179.8133
2013-10-11 13:30:00,99.74,99.79,99.74,99.78,4615.858036721715,83.3266,83.3683,83.3266,83.36,4615.858
2013-10-11 13:35:00,99.8,99.84,99.79,99.84,4923.581905836496,83.3767,83.4101,83.3683,83.4101,4923.5819
2013-10-11 13:40:00,99.8,99.81,99.73,99.76,4923.581905836496,83.3767,83.385,83.3182,83.3433,4923.5819
2013-10-11 13:45:00,99.76,99.78,99.76,99.78,6872.499743563442,83.3433,83.36,83.3433,83.36,6872.4997
2013-10-11 13:50:00,99.77,99.87,99.76,99.86,4513.283413683455,83.3516,83.4352,83.3433,83.4268,4513.2834
2013-10-11 13:55:00,99.85,100.06,99.84,100.02,14873.320340547749,83.4185,83.5939,83.4101,83.5605,14873.3203
2013-10-11 14:00:00,100.07,100.07,99.94,100.02,4821.007282798236,83.6023,83.6023,83.4937,83.5605,4821.0073
2013-10-11 14:05:00,100.06,100.24,100.04,100.17,13437.275618012103,83.5939,83.7443,83.5772,83.6858,13437.2756
2013-10-11 14:10:00,100.13,100.15,100.1,100.13,2461.790952918248,83.6524,83.6691,83.6273,83.6524,2461.791
2013-10-11 14:15:00,100.12,100.12,100.05,100.05,2359.216329879988,83.644,83.644,83.5856,83.5856,2359.2163
2013-10-11 14:20:00,100.08,100.08,99.95,99.97,4821.007282798236,83.6106,83.6106,83.502,83.5187,4821.0073
2013-10-11 14:25:00,99.98,99.99,99.94,99.96,2051.4924607652065,83.5271,83.5354,83.4937,83.5104,2051.4925
2013-10-11 14:30:00,99.92,99.97,99.92,99.96,4615.858036721715,83.4769,83.5187,83.4769,83.5104,4615.858
2013-10-11 14:35:00,99.96,99.98,99.93,99.98,5231.305774951277,83.5104,83.5271,83.4853,83.5271,5231.3058
2013-10-11 14:40:00,99.98,99.99,99.92,99.93,2564.365575956508,83.5271,83.5354,83.4769,83.4853,2564.3656
2013-10-11 14:45:00,99.96,99.99,99.93,99.97,4410.708790645194,83.5104,83.5354,83.4853,83.5187,4410.7088
2013-10-11 14:50:00,99.95,100.01,99.94,99.97,3487.537183300851,83.502,83.5521,83.4937,83.5187,3487.5372
2013-10-11 14:55:00,100.0,100.0,99.95,99.96,1333.4700994973844,83.5438,83.5438,83.502,83.5104,1333.4701
2013-10-11 15:00:00,99.97,99.97,99.88,99.91,4000.410298492153,83.5187,83.5187,83.4435,83.4686,4000.4103
2013-10-11 15:05:00,99.86,99.9,99.81,99.85,4923.581905836496,83.4268,83.4602,83.385,83.4185,4923.5819
2013-10-11 15:10:00,99.84,99.89,99.78,99.8,4615.858036721715,83.4101,83.4519,83.36,83.3767,4615.858
2013-10-11 15:15:00,99.78,99.8,99.74,99.8,2154.067083803467,83.36,83.3767,83.3266,83.3767,2154.0671
2013-10-11 15:20:00,99.79,99.88,99.79,99.88,3384.962560262591,83.3683,83.4435,83.3683,83.4435,3384.9626
2013-10-11 15:25:00,99.87,99.89,99.84,99.89,4718.432659759975,83.4352,83.4519,83.4101,83.4519,4718.4327
2013-10-11 15:30:00,99.88,99.99,99.86,99.86,9129.14145040517,83.4435,83.5354,83.4268,83.4268,9129.1415
2013-10-11 15:35:00,99.85,99.99,99.83,99.84,15181.044209662528,83.4185,83.5354,83.4018,83.4101,15181.0442
2013-10-11 15:40:00,99.85,99.89,99.84,99.88,15899.06657093035,83.4185,83.4519,83.4101,83.4435,15899.0666
2013-10-11 15:45:00,99.87,99.95,99.86,99.89,10975.484665093856,83.4352,83.502,83.4268,83.4519,10975.4847
2013-10-11 15:50:00,99.89,100.06,99.88,100.04,29438.916811980715,83.4519,83.5939,83.4435,83.5772,29438.9168
2013-10-11 15:55:00,100.04,100.27,100.02,100.23,35388.24494819981,83.5772,83.7693,83.5605,83.7359,35388.2449
2013-10-14 09:30:00,99.61,99.89,99.48,99.53,12616.67863370602,83.218,83.4519,83.1094,83.1511,12616.6786
2013-10-14 09:35:00,99.55,99.63,99.5,99.56,18873.7306390399,83.1678,83.2347,83.1261,83.1762,18873.7306
2013-10-14 09:40:00,99.52,99.52,99.45,99.45,3282.3879372243305,83.1428,83.1428,83.0843,83.0843,3282.3879
2013-10-14 09:45:00,99.55,99.64,99.37,99.37,6667.350497486921,83.1678,83.243,83.0175,83.0175,6667.3505
2013-10-14 09:50:00,99.34,99.5,99.31,99.36,8000.820596984306,82.9924,83.1261,82.9673,83.0091,8000.8206
2013-10-14 09:55:00,99.36,99.46,99.31,99.32,11385.783157246897,83.0091,83.0926,82.9673,82.9757,11385.7832
2013-10-14 10:00:00,99.38,99.45,99.34,99.34,4000.410298492153,83.0258,83.0843,82.9924,82.9924,4000.4103
2013-10-14 10:05:00,99.4,99.4,99.26,99.31,4718.432659759975,83.0425,83.0425,82.9256,82.9673,4718.4327
2013-10-14 10:10:00,99.3,99.31,99.24,99.31,2461.790952918248,82.959,82.9673,82.9088,82.9673,2461.791
2013-10-14 10:15:00,99.29,99.3,99.04,99.06,10872.910042055595,82.9506,82.959,82.7418,82.7585,10872.91
2013-10-14 10:20:00,99.08,99.2,99.08,99.2,4821.007282798236,82.7752,82.8754,82.7752,82.8754,4821.0073
2013-10-14 10:25:00,99.2,99.28,99.12,99.28,3282.3879372243305,82.8754,82.9423,82.8086,82.9423,3282.3879
2013-10-14 10:30:00,99.28,99.37,99.26,99.37,5539.029644066058,82.9423,83.0175,82.9256,83.0175,5539.0296
2013-10-14 10:35:00,99.33,99.46,99.32,99.46,6975.074366601702,82.984,83.0926,82.9757,83.0926,6975.0744
2013-10-14 10:40:00,99.44,99.45,99.39,99.39,10872.910042055595,83.0759,83.0843,83.0342,83.0342,10872.91
2013-10-14 10:45:00,99.4,99.53,99.4,99.44,2872.089445071289,83.0425,83.1511,83.0425,83.0759,2872.0894
2013-10-14 10:50:00,99.44,99.46,99.39,99.39,1641.1939686121652,83.0759,83.0926,83.0342,83.0342,1641.194
2013-10-14 10:55:00,99.37,99.4,99.33,99.38,3795.261052415632,83.0175,83.0425,82.984,83.0258,3795.2611
2013-10-14 11:00:00,99.35,99.37,99.3,99.37,3590.111806339112,83.0007,83.0175,82.959,83.0175,3590.1118
2013-10-14 11:05:00,99.39,99.39,99.34,99.38,3590.111806339112,83.0342,83.0342,82.9924,83.0258,3590.1118
2013-10-14 11:10:00,99.36,99.42,99.36,99.41,1641.1939686121652,83.0091,83.0592,83.0091,83.0509,1641.194
2013-10-14 11:15:00,99.4,99.41,99.34,99.34,1948.9178377269463,83.0425,83.0509,82.9924,82.9924,1948.9178
2013-10-14 11:20:00,99.34,99.34,99.33,99.33,2461.790952918248,82.9924,82.9924,82.984,82.984,2461.791
2013-10-14 11:25:00,99.34,99.43,99.33,99.41,4102.984921530413,82.9924,83.0676,82.984,83.0509,4102.9849
2013-10-14 11:30:00,99.43,99.48,99.43,99.44,2051.4924607652065,83.0676,83.1094,83.0676,83.0759,2051.4925
2013-10-14 11:35:00,99.48,99.58,99.48,99.58,2564.365575956508,83.1094,83.1929,83.1094,83.1929,2564.3656
2013-10-14 11:40:00,99.61,99.64,99.58,99.62,1538.6193455739049,83.218,83.243,83.1929,83.2263,1538.6193
2013-10-14 11:45:00,99.63,99.66,99.63,99.66,1846.343214688686,83.2347,83.2597,83.2347,83.2597,1846.3432
2013-10-14 11:50:00,99.66,99.71,99.66,99.68,3179.8133141860703,83.2597,83.3015,83.2597,83.2764,3179.8133
2013-10-14 11:55:00,99.7,99.78,99.68,99.77,3590.111806339112,83.2931,83.36,83.2764,83.3516,3590.1118
2013-10-14 12:00:00,99.77,99.77,99.63,99.74,3795.261052415632,83.3516,83.3516,83.2347,83.3266,3795.2611
2013-10-14 12:05:00,99.71,99.72,99.63,99.67,3487.537183300851,83.3015,83.3099,83.2347,83.2681,3487.5372
2013-10-14 12:10:00,99.66,99.66,99.62,99.62,1128.3208534208636,83.2597,83.2597,83.2263,83.2263,1128.3209
2013-10-14 12:15:00,99.64,99.64,99.57,99.61,2974.6640681095496,83.243,83.243,83.1845,83.218,2974.6641
2013-10-14 12:20:00,99.62,99.63,99.56,99.56,2051.4924607652065,83.2263,83.2347,83.1762,83.1762,2051.4925
2013-10-14 12:25:00,99.55,99.64,99.54,99.63,4000.410298492153,83.1678,83.243,83.1595,83.2347,4000.4103
2013-10-14 12:30:00,99.64,99.65,99.62,99.63,2051.4924607652065,83.243,83.2514,83.2263,83.2347,2051.4925
2013-10-14 12:35:00,99.65,99.69,99.65,99.66,2974.6640681095496,83.2514,83.2848,83.2514,83.2597,2974.6641
2013-10-14 12:40:00,99.68,99.7,99.54,99.54,8308.544466099087,83.2764,83.2931,83.1595,83.1595,8308.5445
2013-10-14 12:45:00,99.53,99.61,99.53,99.57,3077.2386911478097,83.1511,83.218,83.1511,83.1845,3077.2387
2013-10-14 12:50:00,99.59,99.62,99.57,99.59,4205.559544568673,83.2013,83.2263,83.1845,83.2013,4205.5595
2013-10-14 12:55:00,99.6,99.65,99.59,99.64,3795.261052415632,83.2096,83.2514,83.2013,83.243,3795.2611
2013-10-14 13:00:00,99.66,99.66,99.61,99.64,2564.365575956508,83.2597,83.2597,83.218,83.243,2564.3656
2013-10-14 13:05:00,99.67,99.76,99.67,99.72,16309.365063083393,83.2681,83.3433,83.2681,83.3099,16309.3651
2013-10-14 13:10:00,99.74,99.91,99.73,99.86,2256.6417068417272,83.3266,83.4686,83.3182,83.4268,2256.6417
2013-10-14 13:15:00,99.9,99.9,99.78,99.78,1641.1939686121652,83.4602,83.4602,83.36,83.36,1641.194
2013-10-14 13:20:00,99.81,99.86,99.81,99.86,1333.4700994973844,83.385,83.4268,83.385,83.4268,1333.4701
2013-10-14 13:25:00,99.84,99.88,99.84,99.86,1846.343214688686,83.4101,83.4435,83.4101,83.4268,1846.3432
2013-10-14 13:30:00,99.88,99.89,99.85,99.89,5026.156528874756,83.4435,83.4519,83.4185,83.4519,5026.1565
2013-10-14 13:35:00,99.91,99.95,99.89,99.93,2666.9401989947687,83.4686,83.502,83.4519,83.4853,2666.9402
2013-10-14 13:40:00,99.93,100.0,99.92,100.0,2154.067083803467,83.4853,83.5438,83.4769,83.5438,2154.0671
2013-10-14 13:45:00,100.01,100.03,99.99,100.01,1641.1939686121652,83.5521,83.5688,83.5354,83.5521,1641.194
2013-10-14 13:50:00,100.0,100.0,99.95,99.95,2974.6640681095496,83.5438,83.5438,83.502,83.502,2974.6641
2013-10-14 13:55:00,99.95,99.98,99.92,99.95,3487.537183300851,83.502,83.5271,83.4769,83.502,3487.5372
2013-10-14 14:00:00,99.94,100.06,99.93,100.06,3692.686429377372,83.4937,83.5939,83.4853,83.5939,3692.6864
2013-10-14 14:05:00,100.06,100.13,100.05,100.11,2461.790952918248,83.5939,83.6524,83.5856,83.6357,2461.791
2013-10-14 14:10:00,100.1,100.13,100.06,100.1,1025.7462303826032,83.6273,83.6524,83.5939,83.6273,1025.7462
2013-10-14 14:15:00,100.1,100.15,100.05,100.15,2666.9401989947687,83.6273,83.6691,83.5856,83.6691,2666.9402
2013-10-14 14:20:00,100.16,100.21,100.1,100.12,1948.9178377269463,83.6775,83.7192,83.6273,83.644,1948.9178
2013-10-14 14:25:00,100.12,100.21,100.11,100.17,4923.581905836496,83.644,83.7192,83.6357,83.6858,4923.5819
2013-10-14 14:30:00,100.17,100.29,100.14,100.29,5333.880397989537,83.6858,83.7861,83.6607,83.7861,5333.8804
2013-10-14 14:35:00,100.27,100.27,100.24,100.27,1436.0447225356447,83.7693,83.7693,83.7443,83.7693,1436.0447
2013-10-14 14:40:00,100.28,100.28,100.05,100.1,3795.261052415632,83.7777,83.7777,83.5856,83.6273,3795.2611
2013-10-14 14:45:00,100.08,100.18,100.08,100.13,2872.089445071289,83.6106,83.6942,83.6106,83.6524,2872.0894
2013-10-14 14:50:00,100.14,100.14,100.02,100.03,4308.134167606934,83.6607,83.6607,83.5605,83.5688,4308.1342
2013-10-14 14:55:00,100.06,100.12,100.03,100.09,3590.111806339112,83.5939,83.644,83.5688,83.619,3590.1118
2013-10-14 15:00:00,100.09,100.21,100.01,100.17,5128.731151913016,83.619,83.7192,83.5521,83.6858,5128.7312
2013-10-14 15:05:00,100.17,100.35,100.17,100.35,7590.522104831264,83.6858,83.8362,83.6858,83.8362,7590.5221
2013-10-14 15:10:00,100.36,100.4,100.33,100.4,4410.708790645194,83.8445,83.878,83.8195,83.878,4410.7088
2013-10-14 15:15:00,100.4,100.4,100.32,100.36,5333.880397989537,83.878,83.878,83.8111,83.8445,5333.8804
2013-10-14 15:20:00,100.33,100.36,100.27,100.3,5231.305774951277,83.8195,83.8445,83.7693,83.7944,5231.3058
2013-10-14 15:25:00,100.29,100.38,100.24,100.33,7077.648989639963,83.7861,83.8612,83.7443,83.8195,7077.649
2013-10-14 15:30:00,100.29,100.31,100.24,100.24,14770.745717509488,83.7861,83.8028,83.7443,83.7443,14770.7457
2013-10-14 15:35:00,100.24,100.25,100.12,100.12,10462.611549902556,83.7443,83.7526,83.644,83.644,10462.6115
2013-10-14 15:40:00,100.12,100.13,100.05,100.11,10462.611549902556,83.644,83.6524,83.5856,83.6357,10462.6115
2013-10-14 15:45:00,100.09,100.09,99.93,99.96,24310.1856600677,83.619,83.619,83.4853,83.5104,24310.1857
2013-10-14 15:50:00,99.96,100.01,99.93,100.01,18873.7306390399,83.5104,83.5521,83.4853,83.5521,18873.7306
2013-10-14 15:55:00,100.01,100.24,99.97,100.21,38260.3343932711,83.5521,83.7443,83.5187,83.7192,38260.3344
2013-10-15 09:30:00,99.73,100.15,99.63,99.63,15796.491947892093,83.3182,83.6691,83.2347,83.2347,15796.4919
2013-10-15 09:35:00,99.64,99.96,99.63,99.72,5539.029644066058,83.243,83.5104,83.2347,83.3099,5539.0296
2013-10-15 09:40:00,99.69,99.91,99.62,99.77,7180.223612678223,83.2848,83.4686,83.2263,83.3516,7180.2236
2013-10-15 09:45:00,99.77,99.97,99.71,99.75,6359.626628372141,83.3516,83.5187,83.3015,83.3349,6359.6266
2013-10-15 09:50:00,99.85,99.88,99.73,99.81,2359.216329879988,83.4185,83.4435,83.3182,83.385,2359.2163
2013-10-15 09:55:00,99.88,100.05,99.79,99.81,12719.25325674428,83.4435,83.5856,83.3683,83.385,12719.2533
2013-10-15 10:00:00,99.81,99.88,99.64,99.73,16001.641193968611,83.385,83.4435,83.243,83.3182,16001.6412
2013-10-15 10:05:00,99.67,99.83,99.65,99.76,8616.268335213868,83.2681,83.4018,83.2514,83.3433,8616.2683
2013-10-15 10:10:00,99.76,99.84,99.63,99.63,11693.507026361678,83.3433,83.4101,83.2347,83.2347,11693.507
2013-10-15 10:15:00,99.62,99.69,99.57,99.6,6462.201251410401,83.2263,83.2848,83.1845,83.2096,6462.2013
2013-10-15 10:20:00,99.59,99.63,99.52,99.6,6257.0520053338805,83.2013,83.2347,83.1428,83.2096,6257.052
2013-10-15 10:25:00,99.6,99.8,99.6,99.74,7590.522104831264,83.2096,83.3767,83.2096,83.3266,7590.5221
2013-10-15 10:30:00,99.75,99.77,99.59,99.63,8513.693712175607,83.3349,83.3516,83.2013,83.2347,8513.6937
2013-10-15 10:35:00,99.63,99.63,99.48,99.51,12001.23089547646,83.2347,83.2347,83.1094,83.1344,12001.2309
2013-10-15 10:40:00,99.56,99.69,99.3,99.38,13026.977125859064,83.1762,83.2848,82.959,83.0258,13026.9771
2013-10-15 10:45:00,99.39,99.44,99.33,99.34,5231.305774951277,83.0342,83.0759,82.984,82.9924,5231.3058
2013-10-15 10:50:00,99.33,99.37,99.28,99.28,1948.9178377269463,82.984,83.0175,82.9423,82.9423,1948.9178
2013-10-15 10:55:00,99.3,99.33,99.2,99.25,5846.753513180839,82.959,82.984,82.8754,82.9172,5846.7535
2013-10-15 11:00:00,99.24,99.4,99.19,99.27,4821.007282798236,82.9088,83.0425,82.8671,82.9339,4821.0073
2013-10-15 11:05:00,99.28,99.35,99.17,99.2,3692.686429377372,82.9423,83.0007,82.8504,82.8754,3692.6864
2013-10-15 11:10:00,99.2,99.46,99.16,99.39,16309.365063083393,82.8754,83.0926,82.842,83.0342,16309.3651
2013-10-15 11:15:00,99.39,99.46,99.32,99.34,6667.350497486921,83.0342,83.0926,82.9757,82.9924,6667.3505
2013-10-15 11:20:00,99.34,99.4,99.27,99.35,12514.10401066776,82.9924,83.0425,82.9339,83.0007,12514.104
2013-10-15 11:25:00,99.36,99.38,99.27,99.29,8513.693712175607,83.0091,83.0258,82.9339,82.9506,8513.6937
2013-10-15 11:30:00,99.31,99.32,99.19,99.19,17745.40978561904,82.9673,82.9757,82.8671,82.8671,17745.4098
2013-10-15 11:35:00,99.2,99.24,99.13,99.18,3384.962560262591,82.8754,82.9088,82.817,82.8587,3384.9626
2013-10-15 11:40:00,99.18,99.19,99.12,99.12,5539.029644066058,82.8587,82.8671,82.8086,82.8086,5539.0296
2013-10-15 11:45:00,99.17,99.17,98.97,99.05,4615.858036721715,82.8504,82.8504,82.6833,82.7501,4615.858
2013-10-15 11:50:00,99.05,99.18,99.01,99.15,12308.95476459124,82.7501,82.8587,82.7167,82.8337,12308.9548
2013-10-15 11:55:00,99.11,99.16,99.07,99.11,7795.671350907785,82.8002,82.842,82.7668,82.8002,7795.6714
2013-10-15 12:00:00,99.07,99.14,99.02,99.12,20925.22309980511,82.7668,82.8253,82.7251,82.8086,20925.2231
2013-10-15 12:05:00,99.11,99.13,99.05,99.12,8103.395220022566,82.8002,82.817,82.7501,82.8086,8103.3952
2013-10-15 12:10:00,99.13,99.13,99.0,99.0,5539.029644066058,82.817,82.817,82.7083,82.7083,5539.0296
2013-10-15 12:15:00,99.01,99.02,98.97,98.97,5436.455021027798,82.7167,82.7251,82.6833,82.6833,5436.455
2013-10-15 12:20:00,99.04,99.11,99.03,99.09,2359.216329879988,82.7418,82.8002,82.7334,82.7835,2359.2163
2013-10-15 12:25:00,99.12,99.18,99.03,99.03,1948.9178377269463,82.8086,82.8587,82.7334,82.7334,1948.9178
2013-10-15 12:30:00,99.07,99.1,99.02,99.09,4102.984921530413,82.7668,82.7919,82.7251,82.7835,4102.9849
2013-10-15 12:35:00,99.11,99.16,99.11,99.14,4000.410298492153,82.8002,82.842,82.8002,82.8253,4000.4103
2013-10-15 12:40:00,99.11,99.2,99.1,99.14,2256.6417068417272,82.8002,82.8754,82.7919,82.8253,2256.6417
2013-10-15 12:45:00,99.15,99.21,99.15,99.15,2359.216329879988,82.8337,82.8838,82.8337,82.8337,2359.2163
2013-10-15 12:50:00,99.14,99.16,99.09,99.15,5333.880397989537,82.8253,82.842,82.7835,82.8337,5333.8804
2013-10-15 12:55:00,99.1,99.12,99.06,99.09,6359.626628372141,82.7919,82.8086,82.7585,82.7835,6359.6266
2013-10-15 13:00:00,99.09,99.11,99.06,99.08,3384.962560262591,82.7835,82.8002,82.7585,82.7752,3384.9626
2013-10-15 13:05:00,99.06,99.14,99.04,99.1,5539.029644066058,82.7585,82.8253,82.7418,82.7919,5539.0296
2013-10-15 13:10:00,99.08,99.17,99.08,99.15,4000.410298492153,82.7752,82.8504,82.7752,82.8337,4000.4103
2013-10-15 13:15:00,99.15,99.15,99.09,99.09,615.447738229562,82.8337,82.8337,82.7835,82.7835,615.4477
2013-10-15 13:20:00,99.13,99.15,99.09,99.09,5539.029644066058,82.817,82.8337,82.7835,82.7835,5539.0296
2013-10-15 13:25:00,99.12,99.17,99.06,99.06,24207.61103702944,82.8086,82.8504,82.7585,82.7585,24207.611
2013-10-15 13:30:00,99.06,99.08,98.96,99.02,15796.491947892093,82.7585,82.7752,82.6749,82.7251,15796.4919
2013-10-15 13:35:00,99.04,99.04,98.95,98.95,2666.9401989947687,82.7418,82.7418,82.6666,82.6666,2666.9402
2013-10-15 13:40:00,98.96,99.02,98.92,98.99,6051.902759257359,82.6749,82.7251,82.6415,82.7,6051.9028
2013-10-15 13:45:00,99.03,99.07,99.0,99.02,2769.514822033029,82.7334,82.7668,82.7083,82.7251,2769.5148
2013-10-15 13:50:00,99.01,99.04,98.99,99.03,8411.119089137346,82.7167,82.7418,82.7,82.7334,8411.1191
2013-10-15 13:55:00,99.02,99.02,98.95,98.97,9949.738434711251,82.7251,82.7251,82.6666,82.6833,9949.7384
2013-10-15 14:00:00,99.01,99.13,99.0,99.11,4410.708790645194,82.7167,82.817,82.7083,82.8002,4410.7088
2013-10-15 14:05:00,99.14,99.21,99.14,99.15,7693.096727869524,82.8253,82.8838,82.8253,82.8337,7693.0967
2013-10-15 14:10:00,99.18,99.19,99.09,99.18,5949.328136219099,82.8587,82.8671,82.7835,82.8587,5949.3281
2013-10-15 14:15:00,99.19,99.25,99.16,99.2,6257.0520053338805,82.8671,82.9172,82.842,82.8754,6257.052
2013-10-15 14:20:00,99.2,99.22,99.0,99.04,6667.350497486921,82.8754,82.8921,82.7083,82.7418,6667.3505
2013-10-15 14:25:00,99.04,99.16,99.01,99.03,9539.43994255821,82.7418,82.842,82.7167,82.7334,9539.4399
2013-10-15 14:30:00,99.05,99.08,98.95,98.96,5846.753513180839,82.7501,82.7752,82.6666,82.6749,5846.7535
2013-10-15 14:35:00,99.01,99.01,98.78,98.95,16411.939686121652,82.7167,82.7167,82.5245,82.6666,16411.9397
2013-10-15 14:40:00,98.91,98.93,98.8,98.88,18360.8575238486,82.6332,82.6499,82.5413,82.6081,18360.8575
2013-10-15 14:45:00,98.88,98.89,98.64,98.8,28823.469073751152,82.6081,82.6164,82.4076,82.5413,28823.4691
2013-10-15 14:50:00,98.85,98.89,98.76,98.78,10257.462303826032,82.583,82.6164,82.5078,82.5245,10257.4623
2013-10-15 14:55:00,98.78,98.87,98.75,98.86,11796.081649399935,82.5245,82.5997,82.4995,82.5914,11796.0816
2013-10-15 15:00:00,98.87,98.98,98.81,98.85,11488.357780285158,82.5997,82.6916,82.5496,82.583,11488.3578
2013-10-15 15:05:00,98.85,99.09,98.83,99.02,16104.215817006872,82.583,82.7835,82.5663,82.7251,16104.2158
2013-10-15 15:10:00,99.05,99.13,98.97,98.99,15181.044209662528,82.7501,82.817,82.6833,82.7,15181.0442
2013-10-15 15:15:00,98.98,98.99,98.88,98.97,9231.71607344343,82.6916,82.7,82.6081,82.6833,9231.7161
2013-10-15 15:20:00,98.99,98.99,98.9,98.93,7590.522104831264,82.7,82.7,82.6248,82.6499,7590.5221
2013-10-15 15:25:00,98.94,98.98,98.87,98.89,9642.014565596472,82.6582,82.6916,82.5997,82.6164,9642.0146
2013-10-15 15:30:00,98.95,98.95,98.81,98.84,10975.484665093856,82.6666,82.6666,82.5496,82.5747,10975.4847
2013-10-15 15:35:00,98.82,98.82,98.69,98.69,22668.99169145553,82.558,82.558,82.4494,82.4494,22668.9917
2013-10-15 15:40:00,98.7,98.8,98.61,98.61,19284.029131192943,82.4577,82.5413,82.3825,82.3825,19284.0291
2013-10-15 15:45:00,98.62,98.67,98.59,98.62,21027.797722843367,82.3909,82.4326,82.3658,82.3909,21027.7977
2013-10-15 15:50:00,98.64,98.64,98.51,98.55,30977.53615755462,82.4076,82.4076,82.299,82.3324,30977.5362
2013-10-15 15:55:00,98.55,98.65,98.51,98.52,37747.4612780798,82.3324,82.4159,82.299,82.3073,37747.4613
2013-10-16 09:30:00,99.0,99.31,98.75,99.3,20207.200738537285,82.7083,82.9673,82.4995,82.959,20207.2007
2013-10-16 09:35:00,99.44,99.48,99.32,99.4,15693.91732485383,83.0759,83.1094,82.9757,83.0425,15693.9173
2013-10-16 09:40:00,99.41,99.55,99.39,99.55,4615.858036721715,83.0509,83.1678,83.0342,83.1678,4615.858
2013-10-16 09:45:00,99.51,99.66,99.5,99.59,10462.611549902556,83.1344,83.2597,83.1261,83.2013,10462.6115
2013-10-16 09:50:00,99.59,99.82,99.57,99.67,17847.984408657296,83.2013,83.3934,83.1845,83.2681,17847.9844
2013-10-16 09:55:00,99.7,99.94,99.67,99.75,10872.910042055595,83.2931,83.4937,83.2681,83.3349,10872.91
2013-10-16 10:00:00,99.67,99.73,99.59,99.72,9744.58918863473,83.2681,83.3182,83.2013,83.3099,9744.5892
2013-10-16 10:05:00,99.7,99.8,99.42,99.76,16617.088932198174,83.2931,83.3767,83.0592,83.3433,16617.0889
2013-10-16 10:10:00,99.81,99.81,99.45,99.63,17540.260539542516,83.385,83.385,83.0843,83.2347,17540.2605
2013-10-16 10:15:00,99.63,99.76,99.55,99.76,10872.910042055595,83.2347,83.3433,83.1678,83.3433,10872.91
2013-10-16 10:20:00,99.77,99.85,99.72,99.72,3692.686429377372,83.3516,83.4185,83.3099,83.3099,3692.6864
2013-10-16 10:25:00,99.75,99.76,99.62,99.67,4205.559544568673,83.3349,83.3433,83.2263,83.2681,4205.5595
2013-10-16 10:30:00,99.67,99.67,99.6,99.64,3795.261052415632,83.2681,83.2681,83.2096,83.243,3795.2611
2013-10-16 10:35:00,99.63,99.67,99.61,99.67,5744.178890142579,83.2347,83.2681,83.218,83.2681,5744.1789
2013-10-16 10:40:00,99.67,99.87,99.67,99.87,13129.551748897322,83.2681,83.4352,83.2681,83.4352,13129.5517
2013-10-16 10:45:00,99.9,100.12,99.86,100.09,4821.007282798236,83.4602,83.644,83.4268,83.619,4821.0073
2013-10-16 10:50:00,100.13,100.13,100.0,100.04,4821.007282798236,83.6524,83.6524,83.5438,83.5772,4821.0073
2013-10-16 10:55:00,100.03,100.09,100.02,100.09,2872.089445071289,83.5688,83.619,83.5605,83.619,2872.0894
2013-10-16 11:00:00,100.09,100.15,100.07,100.12,8411.119089137346,83.619,83.6691,83.6023,83.644,8411.1191
2013-10-16 11:05:00,100.13,100.17,100.09,100.09,6975.074366601702,83.6524,83.6858,83.619,83.619,6975.0744
2013-10-16 11:10:00,100.08,100.12,100.01,100.04,4718.432659759975,83.6106,83.644,83.5521,83.5772,4718.4327
2013-10-16 11:15:00,100.0,100.01,99.84,99.84,7693.096727869524,83.5438,83.5521,83.4101,83.4101,7693.0967
2013-10-16 11:20:00,99.85,99.85,99.69,99.75,9744.58918863473,83.4185,83.4185,83.2848,83.3349,9744.5892
2013-10-16 11:25:00,99.77,99.77,99.53,99.64,20412.349984613807,83.3516,83.3516,83.1511,83.243,20412.35
2013-10-16 11:30:00,99.66,99.78,99.6,99.72,18155.70827777208,83.2597,83.36,83.2096,83.3099,18155.7083
2013-10-16 11:35:00,99.76,99.94,99.75,99.86,5744.178890142579,83.3433,83.4937,83.3349,83.4268,5744.1789
2013-10-16 11:40:00,99.86,99.87,99.75,99.8,1743.7685916504256,83.4268,83.4352,83.3349,83.3767,1743.7686
2013-10-16 11:45:00,99.85,99.9,99.85,99.87,1743.7685916504256,83.4185,83.4602,83.4185,83.4352,1743.7686
2013-10-16 11:50:00,99.85,99.85,99.79,99.82,820.5969843060826,83.4185,83.4185,83.3683,83.3934,820.597
2013-10-16 11:55:00,99.82,99.88,99.82,99.88,2359.216329879988,83.3934,83.4435,83.3934,83.4435,2359.2163
2013-10-16 12:00:00,99.87,99.98,99.87,99.97,4308.134167606934,83.4352,83.5271,83.4352,83.5187,4308.1342
2013-10-16 12:05:00,100.0,100.06,99.95,99.96,5539.029644066058,83.5438,83.5939,83.502,83.5104,5539.0296
2013-10-16 12:10:00,99.96,99.97,99.79,99.81,7282.798235716484,83.5104,83.5187,83.3683,83.385,7282.7982
2013-10-16 12:15:00,99.76,99.9,99.76,99.85,5539.029644066058,83.3433,83.4602,83.3433,83.4185,5539.0296
2013-10-16 12:20:00,99.84,99.84,99.78,99.78,1846.343214688686,83.4101,83.4101,83.36,83.36,1846.3432
2013-10-16 12:25:00,99.8,99.85,99.76,99.76,3077.2386911478097,83.3767,83.4185,83.3433,83.3433,3077.2387
2013-10-16 12:30:00,99.72,99.74,99.66,99.73,1743.7685916504256,83.3099,83.3266,83.2597,83.3182,1743.7686
2013-10-16 12:35:00,99.71,99.75,99.7,99.75,3077.2386911478097,83.3015,83.3349,83.2931,83.3349,3077.2387
2013-10-16 12:40:00,99.79,99.79,99.52,99.58,23079.290183608573,83.3683,83.3683,83.1428,83.1929,23079.2902
2013-10-16 12:45:00,99.59,99.63,99.49,99.57,11488.357780285158,83.2013,83.2347,83.1177,83.1845,11488.3578
2013-10-16 12:50:00,99.57,99.66,99.52,99.61,10770.335419017334,83.1845,83.2597,83.1428,83.218,10770.3354
2013-10-16 12:55:00,99.59,99.61,99.52,99.52,4513.283413683455,83.2013,83.218,83.1428,83.1428,4513.2834
2013-10-16 13:00:00,99.53,99.58,99.45,99.48,8000.820596984306,83.1511,83.1929,83.0843,83.1094,8000.8206
2013-10-16 13:05:00,99.46,99.53,99.46,99.47,4000.410298492153,83.0926,83.1511,83.0926,83.101,4000.4103
2013-10-16 13:10:00,99.47,99.49,99.46,99.49,5436.455021027798,83.101,83.1177,83.0926,83.1177,5436.455
2013-10-16 13:15:00,99.53,99.54,99.47,99.53,10770.335419017334,83.1511,83.1595,83.101,83.1511,10770.3354
2013-10-16 13:20:00,99.51,99.52,99.48,99.49,3077.2386911478097,83.1344,83.1428,83.1094,83.1177,3077.2387
2013-10-16 13:25:00,99.47,99.65,99.47,99.63,4923.581905836496,83.101,83.2514,83.101,83.2347,4923.5819
2013-10-16 13:30:00,99.64,99.66,99.55,99.63,11488.357780285158,83.243,83.2597,83.1678,83.2347,11488.3578
2013-10-16 13:35:00,99.63,99.77,99.63,99.77,1846.343214688686,83.2347,83.3516,83.2347,83.3516,1846.3432
2013-10-16 13:40:00,99.79,99.8,99.76,99.8,1230.895476459124,83.3683,83.3767,83.3433,83.3767,1230.8955
2013-10-16 13:45:00,99.76,99.8,99.74,99.8,2359.216329879988,83.3433,83.3767,83.3266,83.3767,2359.2163
2013-10-16 13:50:00,99.8,99.88,99.8,99.86,1128.3208534208636,83.3767,83.4435,83.3767,83.4268,1128.3209
2013-10-16 13:55:00,99.86,99.86,99.81,99.81,3384.962560262591,83.4268,83.4268,83.385,83.385,3384.9626
2013-10-16 14:00:00,99.81,99.91,99.81,99.84,2769.514822033029,83.385,83.4686,83.385,83.4101,2769.5148
2013-10-16 14:05:00,99.91,99.96,99.89,99.93,2256.6417068417272,83.4686,83.5104,83.4519,83.4853,2256.6417
2013-10-16 14:10:00,99.93,99.99,99.93,99.98,6872.499743563442,83.4853,83.5354,83.4853,83.5271,6872.4997
2013-10-16 14:15:00,99.93,99.93,99.81,99.89,18258.28290081034,83.4853,83.4853,83.385,83.4519,18258.2829
2013-10-16 14:20:00,99.89,100.0,99.89,100.0,4205.559544568673,83.4519,83.5438,83.4519,83.5438,4205.5595
2013-10-16 14:25:00,100.01,100.03,99.85,99.86,4410.708790645194,83.5521,83.5688,83.4185,83.4268,4410.7088
2013-10-16 14:30:00,99.88,99.97,99.86,99.89,2974.6640681095496,83.4435,83.5187,83.4268,83.4519,2974.6641
2013-10-16 14:35:00,99.92,99.92,99.84,99.86,4923.581905836496,83.4769,83.4769,83.4101,83.4268,4923.5819
2013-10-16 14:40:00,99.89,99.92,99.84,99.9,5949.328136219099,83.4519,83.4769,83.4101,83.4602,5949.3281
2013-10-16 14:45:00,99.89,99.97,99.87,99.97,6359.626628372141,83.4519,83.5187,83.4352,83.5187,6359.6266
2013-10-16 14:50:00,99.98,99.99,99.94,99.94,2974.6640681095496,83.5271,83.5354,83.4937,83.4937,2974.6641
2013-10-16 14:55:00,99.93,99.95,99.89,99.89,3077.2386911478097,83.4853,83.502,83.4519,83.4519,3077.2387
2013-10-16 15:00:00,99.92,99.93,99.88,99.89,4205.559544568673,83.4769,83.4853,83.4435,83.4519,4205.5595
2013-10-16 15:05:00,99.9,99.98,99.9,99.95,5846.753513180839,83.4602,83.5271,83.4602,83.502,5846.7535
2013-10-16 15:10:00,99.98,100.03,99.97,99.98,3897.8356754538927,83.5271,83.5688,83.5187,83.5271,3897.8357
2013-10-16 15:15:00,100.0,100.07,99.99,100.04,6051.902759257359,83.5438,83.6023,83.5354,83.5772,6051.9028
2013-10-16 15:20:00,100.04,100.1,100.0,100.1,9231.71607344343,83.5772,83.6273,83.5438,83.6273,9231.7161
2013-10-16 15:25:00,100.08,100.09,99.99,100.01,4308.134167606934,83.6106,83.619,83.5354,83.5521,4308.1342
2013-10-16 15:30:00,100.0,100.01,99.91,99.91,10872.910042055595,83.5438,83.5521,83.4686,83.4686,10872.91
2013-10-16 15:35:00,99.93,99.97,99.93,99.96,8821.417581290389,83.4853,83.5187,83.4853,83.5104,8821.4176
2013-10-16 15:40:00,99.94,99.97,99.9,99.94,7693.096727869524,83.4937,83.5187,83.4602,83.4937,7693.0967
2013-10-16 15:45:00,99.94,100.12,99.93,100.12,10872.910042055595,83.4937,83.644,83.4853,83.644,10872.91
2013-10-16 15:50:00,100.11,100.17,100.08,100.14,14463.021848394706,83.6357,83.6858,83.6106,83.6607,14463.0218
2013-10-16 15:55:00,100.15,100.3,100.15,100.3,29746.64068109549,83.6691,83.7944,83.6691,83.7944,29746.6407
2013-10-17 09:30:00,100.02,100.09,99.77,100.09,7795.671350907785,83.5605,83.619,83.3516,83.619,7795.6714
2013-10-17 09:35:00,100.12,100.25,99.99,100.25,3590.111806339112,83.644,83.7526,83.5354,83.7526,3590.1118
2013-10-17 09:40:00,100.23,100.29,100.17,100.22,5744.178890142579,83.7359,83.7861,83.6858,83.7276,5744.1789
2013-10-17 09:45:00,100.19,100.39,100.19,100.38,6564.775874448661,83.7025,83.8696,83.7025,83.8612,6564.7759
2013-10-17 09:50:00,100.34,100.34,100.19,100.2,3282.3879372243305,83.8278,83.8278,83.7025,83.7109,3282.3879
2013-10-17 09:55:00,100.17,100.33,100.17,100.32,4513.283413683455,83.6858,83.8195,83.6858,83.8111,4513.2834
2013-10-17 10:00:00,100.3,100.52,100.23,100.51,12411.5293876295,83.7944,83.9782,83.7359,83.9699,12411.5294
2013-10-17 10:05:00,100.54,100.62,100.54,100.56,3590.111806339112,83.9949,84.0618,83.9949,84.0116,3590.1118
2013-10-17 10:10:00,100.59,100.64,100.51,100.57,2666.9401989947687,84.0367,84.0785,83.9699,84.02,2666.9402
2013-10-17 10:15:00,100.51,100.64,100.51,100.64,2872.089445071289,83.9699,84.0785,83.9699,84.0785,2872.0894
2013-10-17 10:20:00,100.65,100.79,100.65,100.79,4718.432659759975,84.0868,84.2038,84.0868,84.2038,4718.4327
2013-10-17 10:25:00,100.79,100.84,100.79,100.81,2564.365575956508,84.2038,84.2455,84.2038,84.2205,2564.3656
2013-10-17 10:30:00,100.82,100.86,100.79,100.86,6462.201251410401,84.2288,84.2623,84.2038,84.2623,6462.2013
2013-10-17 10:35:00,100.86,100.9,100.84,100.89,4513.283413683455,84.2623,84.2957,84.2455,84.2873,4513.2834
2013-10-17 10:40:00,100.89,100.89,100.87,100.89,1948.9178377269463,84.2873,84.2873,84.2706,84.2873,1948.9178
2013-10-17 10:45:00,100.87,100.9,100.87,100.88,12308.95476459124,84.2706,84.2957,84.2706,84.279,12308.9548
2013-10-17 10:50:00,100.88,100.9,100.87,100.9,3897.8356754538927,84.279,84.2957,84.2706,84.2957,3897.8357
2013-10-17 10:55:00,100.88,100.93,100.86,100.93,12001.23089547646,84.279,84.3207,84.2623,84.3207,12001.2309
2013-10-17 11:00:00,100.93,101.11,100.93,101.09,4513.283413683455,84.3207,84.4711,84.3207,84.4544,4513.2834
2013-10-17 11:05:00,101.1,101.18,101.04,101.18,7180.223612678223,84.4628,84.5296,84.4126,84.5296,7180.2236
2013-10-17 11:10:00,101.18,101.22,101.17,101.21,3384.962560262591,84.5296,84.563,84.5212,84.5547,3384.9626
2013-10-17 11:15:00,101.23,101.25,101.17,101.18,4923.581905836496,84.5714,84.5881,84.5212,84.5296,4923.5819
2013-10-17 11:20:00,101.16,101.18,101.11,101.13,1538.6193455739049,84.5129,84.5296,84.4711,84.4878,1538.6193
2013-10-17 11:25:00,101.07,101.15,101.07,101.15,3692.686429377372,84.4377,84.5045,84.4377,84.5045,3692.6864
2013-10-17 11:30:00,101.15,101.25,101.15,101.25,4513.283413683455,84.5045,84.5881,84.5045,84.5881,4513.2834
2013-10-17 11:35:00,101.23,101.36,101.23,101.31,13642.424864088624,84.5714,84.68,84.5714,84.6382,13642.4249
2013-10-17 11:40:00,101.32,101.38,101.3,101.34,7180.223612678223,84.6466,84.6967,84.6299,84.6633,7180.2236
2013-10-17 11:45:00,101.34,101.4,101.3,101.4,5231.305774951277,84.6633,84.7134,84.6299,84.7134,5231.3058
2013-10-17 11:50:00,101.41,101.43,101.36,101.37,3692.686429377372,84.7217,84.7385,84.68,84.6883,3692.6864
2013-10-17 11:55:00,101.37,101.37,101.32,101.32,1641.1939686121652,84.6883,84.6883,84.6466,84.6466,1641.194
2013-10-17 12:00:00,101.32,101.35,101.29,101.34,4102.984921530413,84.6466,84.6716,84.6215,84.6633,4102.9849
2013-10-17 12:05:00,101.32,101.33,101.22,101.25,5026.156528874756,84.6466,84.6549,84.563,84.5881,5026.1565
2013-10-17 12:10:00,101.25,101.3,101.25,101.3,5026.156528874756,84.5881,84.6299,84.5881,84.6299,5026.1565
2013-10-17 12:15:00,101.28,101.42,101.26,101.4,4615.858036721715,84.6131,84.7301,84.5964,84.7134,4615.858
2013-10-17 12:20:00,101.36,101.41,101.36,101.41,2051.4924607652065,84.68,84.7217,84.68,84.7217,2051.4925
2013-10-17 12:25:00,101.36,101.41,101.36,101.39,1846.343214688686,84.68,84.7217,84.68,84.705,1846.3432
2013-10-17 12:30:00,101.39,101.46,101.38,101.46,2769.514822033029,84.705,84.7635,84.6967,84.7635,2769.5148
2013-10-17 12:35:00,101.43,101.47,101.43,101.46,1743.7685916504256,84.7385,84.7719,84.7385,84.7635,1743.7686
2013-10-17 12:40:00,101.43,101.43,101.39,101.41,1128.3208534208636,84.7385,84.7385,84.705,84.7217,1128.3209
2013-10-17 12:45:00,101.38,101.42,101.38,101.42,1436.0447225356447,84.6967,84.7301,84.6967,84.7301,1436.0447
2013-10-17 12:50:00,101.41,101.5,101.39,101.5,1743.7685916504256,84.7217,84.7969,84.705,84.7969,1743.7686
2013-10-17 12:55:00,101.49,101.52,101.45,101.49,4513.283413683455,84.7886,84.8136,84.7552,84.7886,4513.2834
2013-10-17 13:00:00,101.49,101.49,101.43,101.43,820.5969843060826,84.7886,84.7886,84.7385,84.7385,820.597
2013-10-17 13:05:00,101.4,101.47,101.4,101.47,1230.895476459124,84.7134,84.7719,84.7134,84.7719,1230.8955
2013-10-17 13:10:00,101.45,101.46,101.43,101.43,820.5969843060826,84.7552,84.7635,84.7385,84.7385,820.597
2013-10-17 13:15:00,101.39,101.39,101.34,101.34,2872.089445071289,84.705,84.705,84.6633,84.6633,2872.0894
2013-10-17 13:20:00,101.32,101.32,101.25,101.3,1948.9178377269463,84.6466,84.6466,84.5881,84.6299,1948.9178
2013-10-17 13:25:00,101.29,101.37,101.29,101.36,1743.7685916504256,84.6215,84.6883,84.6215,84.68,1743.7686
2013-10-17 13:30:00,101.37,101.43,101.37,101.43,1846.343214688686,84.6883,84.7385,84.6883,84.7385,1846.3432
2013-10-17 13:35:00,101.46,101.48,101.43,101.48,3384.962560262591,84.7635,84.7802,84.7385,84.7802,3384.9626
2013-10-17 13:40:00,101.48,101.48,101.44,101.47,1230.895476459124,84.7802,84.7802,84.7468,84.7719,1230.8955
2013-10-17 13:45:00,101.45,101.47,101.32,101.34,6257.0520053338805,84.7552,84.7719,84.6466,84.6633,6257.052
2013-10-17 13:50:00,101.35,101.4,101.35,101.4,2154.067083803467,84.6716,84.7134,84.6716,84.7134,2154.0671
2013-10-17 13:55:00,101.37,101.4,101.32,101.37,1641.1939686121652,84.6883,84.7134,84.6466,84.6883,1641.194
2013-10-17 14:00:00,101.32,101.34,101.22,101.27,2769.514822033029,84.6466,84.6633,84.563,84.6048,2769.5148
2013-10-17 14:05:00,101.24,101.31,101.22,101.29,4308.134167606934,84.5797,84.6382,84.563,84.6215,4308.1342
2013-10-17 14:10:00,101.31,101.33,101.3,101.3,1128.3208534208636,84.6382,84.6549,84.6299,84.6299,1128.3209
2013-10-17 14:15:00,101.28,101.31,101.24,101.24,3795.261052415632,84.6131,84.6382,84.5797,84.5797,3795.2611
2013-10-17 14:20:00,101.24,101.35,101.24,101.34,5333.880397989537,84.5797,84.6716,84.5797,84.6633,5333.8804
2013-10-17 14:25:00,101.33,101.37,101.3,101.32,1641.1939686121652,84.6549,84.6883,84.6299,84.6466,1641.194
2013-10-17 14:30:00,101.34,101.37,101.29,101.37,2154.067083803467,84.6633,84.6883,84.6215,84.6883,2154.0671
2013-10-17 14:35:00,101.37,101.39,101.35,101.39,2359.216329879988,84.6883,84.705,84.6716,84.705,2359.2163
2013-10-17 14:40:00,101.36,101.37,101.33,101.37,2666.9401989947687,84.68,84.6883,84.6549,84.6883,2666.9402
2013-10-17 14:45:00,101.34,101.35,101.19,101.21,5949.328136219099,84.6633,84.6716,84.538,84.5547,5949.3281
2013-10-17 14:50:00,101.19,101.2,101.15,101.15,7795.671350907785,84.538,84.5463,84.5045,84.5045,7795.6714
2013-10-17 14:55:00,101.15,101.25,101.15,101.25,8616.268335213868,84.5045,84.5881,84.5045,84.5881,8616.2683
2013-10-17 15:00:00,101.22,101.27,101.18,101.25,8616.268335213868,84.563,84.6048,84.5296,84.5881,8616.2683
2013-10-17 15:05:00,101.27,101.33,101.23,101.29,7487.947481793004,84.6048,84.6549,84.5714,84.6215,7487.9475
2013-10-17 15:10:00,101.29,101.4,101.28,101.4,6872.499743563442,84.6215,84.7134,84.6131,84.7134,6872.4997
2013-10-17 15:15:00,101.4,101.41,101.33,101.33,4615.858036721715,84.7134,84.7217,84.6549,84.6549,4615.858
2013-10-17 15:20:00,101.33,101.33,101.25,101.29,7077.648989639963,84.6549,84.6549,84.5881,84.6215,7077.649
2013-10-17 15:25:00,101.3,101.35,101.28,101.29,4513.283413683455,84.6299,84.6716,84.6131,84.6215,4513.2834
2013-10-17 15:30:00,101.3,101.31,101.25,101.31,6975.074366601702,84.6299,84.6382,84.5881,84.6382,6975.0744
2013-10-17 15:35:00,101.31,101.35,101.28,101.33,8411.119089137346,84.6382,84.6716,84.6131,84.6549,8411.1191
2013-10-17 15:40:00,101.35,101.38,101.3,101.36,10360.036926864292,84.6716,84.6967,84.6299,84.68,10360.0369
2013-10-17 15:45:00,101.36,101.6,101.36,101.55,39183.506000615445,84.68,84.8805,84.68,84.8387,39183.506
2013-10-17 15:50:00,101.57,101.59,101.48,101.51,16617.088932198174,84.8554,84.8721,84.7802,84.8053,16617.0889
2013-10-17 15:55:00,101.52,101.57,101.45,101.45,28208.02133552159,84.8136,84.8554,84.7552,84.7552,28208.0213
2013-10-18 09:30:00,101.71,101.75,101.2,101.42,88932.1981741717,84.9724,85.0058,84.5463,84.7301,88932.1982
2013-10-18 09:35:00,101.32,101.41,101.25,101.31,5436.455021027798,84.6466,84.7217,84.5881,84.6382,5436.455
2013-10-18 09:40:00,101.33,101.66,101.33,101.66,6462.201251410401,84.6549,84.9306,84.6549,84.9306,6462.2013
2013-10-18 09:45:00,101.55,101.76,101.49,101.51,6564.775874448661,84.8387,85.0142,84.7886,84.8053,6564.7759
2013-10-18 09:50:00,101.63,101.8,101.62,101.74,2564.365575956508,84.9055,85.0476,84.8972,84.9974,2564.3656
2013-10-18 09:55:00,101.78,101.86,101.7,101.86,4410.708790645194,85.0309,85.0977,84.964,85.0977,4410.7088
2013-10-18 10:00:00,101.88,101.99,101.83,101.83,6462.201251410401,85.1144,85.2063,85.0726,85.0726,6462.2013
2013-10-18 10:05:00,101.78,101.89,101.67,101.89,3384.962560262591,85.0309,85.1228,84.939,85.1228,3384.9626
2013-10-18 10:10:00,101.85,101.9,101.81,101.81,6154.47738229562,85.0893,85.1311,85.0559,85.0559,6154.4774
2013-10-18 10:15:00,101.82,101.9,101.81,101.86,4410.708790645194,85.0643,85.1311,85.0559,85.0977,4410.7088
2013-10-18 10:20:00,101.83,101.9,101.69,101.69,7898.245973946045,85.0726,85.1311,84.9557,84.9557,7898.246
2013-10-18 10:25:00,101.73,101.81,101.63,101.68,3384.962560262591,84.9891,85.0559,84.9055,84.9473,3384.9626
2013-10-18 10:30:00,101.63,101.75,101.63,101.65,16309.365063083393,84.9055,85.0058,84.9055,84.9223,16309.3651
2013-10-18 10:35:00,101.7,101.75,101.68,101.71,2564.365575956508,84.964,85.0058,84.9473,84.9724,2564.3656
2013-10-18 10:40:00,101.72,101.79,101.72,101.78,2666.9401989947687,84.9807,85.0392,84.9807,85.0309,2666.9402
2013-10-18 10:45:00,101.77,101.85,101.76,101.83,6154.47738229562,85.0225,85.0893,85.0142,85.0726,6154.4774
2013-10-18 10:50:00,101.83,101.83,101.72,101.76,2872.089445071289,85.0726,85.0726,84.9807,85.0142,2872.0894
2013-10-18 10:55:00,101.74,101.77,101.71,101.75,4410.708790645194,84.9974,85.0225,84.9724,85.0058,4410.7088
2013-10-18 11:00:00,101.77,101.8,101.69,101.71,1743.7685916504256,85.0225,85.0476,84.9557,84.9724,1743.7686
2013-10-18 11:05:00,101.72,101.77,101.69,101.72,2051.4924607652065,84.9807,85.0225,84.9557,84.9807,2051.4925
2013-10-18 11:10:00,101.69,101.75,101.69,101.69,1128.3208534208636,84.9557,85.0058,84.9557,84.9557,1128.3209
2013-10-18 11:15:00,101.7,101.7,101.58,101.59,4205.559544568673,84.964,84.964,84.8638,84.8721,4205.5595
2013-10-18 11:20:00,101.6,101.62,101.55,101.59,11283.208534208636,84.8805,84.8972,84.8387,84.8721,11283.2085
2013-10-18 11:25:00,101.61,101.65,101.59,101.63,2974.6640681095496,84.8888,84.9223,84.8721,84.9055,2974.6641
2013-10-18 11:30:00,101.66,101.66,101.63,101.66,820.5969843060826,84.9306,84.9306,84.9055,84.9306,820.597
2013-10-18 11:35:00,101.68,101.72,101.67,101.7,2359.216329879988,84.9473,84.9807,84.939,84.964,2359.2163
2013-10-18 11:40:00,101.68,101.73,101.68,101.7,4410.708790645194,84.9473,84.9891,84.9473,84.964,4410.7088
2013-10-18 11:45:00,101.73,101.77,101.67,101.73,5846.753513180839,84.9891,85.0225,84.939,84.9891,5846.7535
2013-10-18 11:50:00,101.72,101.74,101.66,101.72,10360.036926864292,84.9807,84.9974,84.9306,84.9807,10360.0369
2013-10-18 11:55:00,101.73,101.82,101.72,101.8,21027.797722843367,84.9891,85.0643,84.9807,85.0476,21027.7977
2013-10-18 12:00:00,101.78,101.91,101.76,101.88,45440.55800594933,85.0309,85.1395,85.0142,85.1144,45440.558
2013-10-18 12:05:00,101.89,102.0,101.85,101.97,24925.63339829726,85.1228,85.2147,85.0893,85.1896,24925.6334
2013-10-18 12:10:00,101.96,102.05,101.95,102.05,10360.036926864292,85.1812,85.2564,85.1729,85.2564,10360.0369
2013-10-18 12:15:00,102.06,102.11,102.04,102.08,17437.685916504255,85.2648,85.3066,85.2481,85.2815,17437.6859
2013-10-18 12:20:00,102.07,102.13,101.88,101.91,16104.215817006872,85.2731,85.3233,85.1144,85.1395,16104.2158
2013-10-18 12:25:00,101.88,101.92,101.86,101.86,3692.686429377372,85.1144,85.1478,85.0977,85.0977,3692.6864
2013-10-18 12:30:00,101.86,101.9,101.81,101.81,6769.925120525182,85.0977,85.1311,85.0559,85.0559,6769.9251
2013-10-18 12:35:00,101.81,101.91,101.81,101.91,4410.708790645194,85.0559,85.1395,85.0559,85.1395,4410.7088
2013-10-18 12:40:00,101.91,101.94,101.9,101.9,2256.6417068417272,85.1395,85.1645,85.1311,85.1311,2256.6417
2013-10-18 12:45:00,101.9,101.98,101.9,101.98,2359.216329879988,85.1311,85.1979,85.1311,85.1979,2359.2163
2013-10-18 12:50:00,102.0,102.08,102.0,102.08,3282.3879372243305,85.2147,85.2815,85.2147,85.2815,3282.3879
2013-10-18 12:55:00,102.11,102.11,102.06,102.1,6051.902759257359,85.3066,85.3066,85.2648,85.2982,6051.9028
2013-10-18 13:00:00,102.12,102.14,102.07,102.1,5333.880397989537,85.3149,85.3316,85.2731,85.2982,5333.8804
2013-10-18 13:05:00,102.1,102.16,102.1,102.14,615.447738229562,85.2982,85.3483,85.2982,85.3316,615.4477
2013-10-18 13:10:00,102.18,102.23,102.17,102.21,6975.074366601702,85.365,85.4068,85.3567,85.3901,6975.0744
2013-10-18 13:15:00,102.2,102.23,102.2,102.21,3590.111806339112,85.3817,85.4068,85.3817,85.3901,3590.1118
2013-10-18 13:20:00,102.23,102.23,102.19,102.19,1436.0447225356447,85.4068,85.4068,85.3734,85.3734,1436.0447
2013-10-18 13:25:00,102.18,102.28,102.18,102.25,6257.0520053338805,85.365,85.4486,85.365,85.4235,6257.052
2013-10-18 13:30:00,102.26,102.26,102.2,102.2,2256.6417068417272,85.4319,85.4319,85.3817,85.3817,2256.6417
2013-10-18 13:35:00,102.2,102.25,102.2,102.25,2872.089445071289,85.3817,85.4235,85.3817,85.4235,2872.0894
2013-10-18 13:40:00,102.26,102.3,102.25,102.26,5333.880397989537,85.4319,85.4653,85.4235,85.4319,5333.8804
2013-10-18 13:45:00,102.28,102.32,102.26,102.3,3795.261052415632,85.4486,85.482,85.4319,85.4653,3795.2611
2013-10-18 13:50:00,102.28,102.34,102.27,102.32,2769.514822033029,85.4486,85.4987,85.4402,85.482,2769.5148
2013-10-18 13:55:00,102.32,102.37,102.32,102.35,6257.0520053338805,85.482,85.5238,85.482,85.5071,6257.052
2013-10-18 14:00:00,102.34,102.34,102.32,102.33,3282.3879372243305,85.4987,85.4987,85.482,85.4904,3282.3879
2013-10-18 14:05:00,102.33,102.34,102.27,102.33,4000.410298492153,85.4904,85.4987,85.4402,85.4904,4000.4103
2013-10-18 14:10:00,102.33,102.35,102.29,102.31,4923.581905836496,85.4904,85.5071,85.4569,85.4736,4923.5819
2013-10-18 14:15:00,102.32,102.35,102.32,102.35,4821.007282798236,85.482,85.5071,85.482,85.5071,4821.0073
2013-10-18 14:20:00,102.35,102.35,102.34,102.34,3590.111806339112,85.5071,85.5071,85.4987,85.4987,3590.1118
2013-10-18 14:25:00,102.32,102.32,102.27,102.28,2666.9401989947687,85.482,85.482,85.4402,85.4486,2666.9402
2013-10-18 14:30:00,102.28,102.28,102.23,102.27,5846.753513180839,85.4486,85.4486,85.4068,85.4402,5846.7535
2013-10-18 14:35:00,102.28,102.36,102.26,102.36,2974.6640681095496,85.4486,85.5154,85.4319,85.5154,2974.6641
2013-10-18 14:40:00,102.35,102.38,102.32,102.32,2666.9401989947687,85.5071,85.5321,85.482,85.482,2666.9402
2013-10-18 14:45:00,102.32,102.34,102.21,102.21,1641.1939686121652,85.482,85.4987,85.3901,85.3901,1641.194
2013-10-18 14:50:00,102.24,102.28,102.24,102.28,2872.089445071289,85.4152,85.4486,85.4152,85.4486,2872.0894
2013-10-18 14:55:00,102.25,102.25,102.19,102.23,2974.6640681095496,85.4235,85.4235,85.3734,85.4068,2974.6641
2013-10-18 15:00:00,102.23,102.28,102.17,102.18,7282.798235716484,85.4068,85.4486,85.3567,85.365,7282.7982
2013-10-18 15:05:00,102.16,102.17,102.11,102.12,5333.880397989537,85.3483,85.3567,85.3066,85.3149,5333.8804
2013-10-18 15:10:00,102.11,102.16,102.07,102.1,4410.708790645194,85.3066,85.3483,85.2731,85.2982,4410.7088
2013-10-18 15:15:00,102.1,102.12,101.96,102.03,9539.43994255821,85.2982,85.3149,85.1812,85.2397,9539.4399
2013-10-18 15:20:00,102.07,102.12,101.96,101.96,25643.65575956508,85.2731,85.3149,85.1812,85.1812,25643.6558
2013-10-18 15:25:00,101.96,102.09,101.96,102.07,7077.648989639963,85.1812,85.2898,85.1812,85.2731,7077.649
2013-10-18 15:30:00,102.07,102.09,101.99,102.01,8103.395220022566,85.2731,85.2898,85.2063,85.223,8103.3952
2013-10-18 15:35:00,102.02,102.03,102.0,102.0,5744.178890142579,85.2314,85.2397,85.2147,85.2147,5744.1789
2013-10-18 15:40:00,102.01,102.03,102.0,102.0,8411.119089137346,85.223,85.2397,85.2147,85.2147,8411.1191
2013-10-18 15:45:00,102.0,102.03,101.94,101.96,20104.626115499024,85.2147,85.2397,85.1645,85.1812,20104.6261
2013-10-18 15:50:00,101.96,102.03,101.94,102.03,13026.977125859064,85.1812,85.2397,85.1645,85.2397,13026.9771
2013-10-18 15:55:00,102.01,102.18,101.99,102.14,48825.52056621192,85.223,85.365,85.2063,85.3316,48825.5206
2013-10-21 09:30:00,101.73,102.03,101.25,101.3,48722.94594317365,84.9891,85.2397,84.5881,84.6299,48722.9459
2013-10-21 09:35:00,101.24,101.53,101.19,101.36,35183.09570212329,84.5797,84.822,84.538,84.68,35183.0957
2013-10-21 09:40:00,101.41,101.65,101.37,101.63,7077.648989639963,84.7217,84.9223,84.6883,84.9055,7077.649
2013-10-21 09:45:00,101.64,101.68,101.47,101.62,6257.0520053338805,84.9139,84.9473,84.7719,84.8972,6257.052
2013-10-21 09:50:00,101.68,101.68,101.57,101.57,4308.134167606934,84.9473,84.9473,84.8554,84.8554,4308.1342
2013-10-21 09:55:00,101.63,101.75,101.58,101.75,3692.686429377372,84.9055,85.0058,84.8638,85.0058,3692.6864
2013-10-21 10:00:00,101.78,101.91,101.71,101.9,3384.962560262591,85.0309,85.1395,84.9724,85.1311,3384.9626
2013-10-21 10:05:00,101.9,101.95,101.88,101.95,2051.4924607652065,85.1311,85.1729,85.1144,85.1729,2051.4925
2013-10-21 10:10:00,101.95,101.99,101.83,101.89,5744.178890142579,85.1729,85.2063,85.0726,85.1228,5744.1789
2013-10-21 10:15:00,101.87,101.89,101.72,101.8,11796.081649399935,85.106,85.1228,84.9807,85.0476,11796.0816
2013-10-21 10:20:00,101.8,101.84,101.8,101.83,2666.9401989947687,85.0476,85.081,85.0476,85.0726,2666.9402
2013-10-21 10:25:00,101.86,101.91,101.86,101.88,5128.731151913016,85.0977,85.1395,85.0977,85.1144,5128.7312
2013-10-21 10:30:00,101.92,101.94,101.88,101.91,6257.0520053338805,85.1478,85.1645,85.1144,85.1395,6257.052
2013-10-21 10:35:00,101.92,102.14,101.9,102.13,16001.641193968611,85.1478,85.3316,85.1311,85.3233,16001.6412
2013-10-21 10:40:00,102.13,102.18,102.09,102.17,8513.693712175607,85.3233,85.365,85.2898,85.3567,8513.6937
2013-10-21 10:45:00,102.18,102.26,102.13,102.25,9026.566827366907,85.365,85.4319,85.3233,85.4235,9026.5668
2013-10-21 10:50:00,102.27,102.39,102.23,102.25,14873.320340547749,85.4402,85.5405,85.4068,85.4235,14873.3203
2013-10-21 10:55:00,102.19,102.37,102.19,102.36,10770.335419017334,85.3734,85.5238,85.3734,85.5154,10770.3354
2013-10-21 11:00:00,102.32,102.35,102.29,102.35,7693.096727869524,85.482,85.5071,85.4569,85.5071,7693.0967
2013-10-21 11:05:00,102.34,102.4,102.33,102.4,4615.858036721715,85.4987,85.5488,85.4904,85.5488,4615.858
2013-10-21 11:10:00,102.41,102.42,102.36,102.41,4000.410298492153,85.5572,85.5655,85.5154,85.5572,4000.4103
2013-10-21 11:15:00,102.39,102.48,102.35,102.47,5949.328136219099,85.5405,85.6157,85.5071,85.6073,5949.3281
2013-10-21 11:20:00,102.44,102.48,102.44,102.48,1641.1939686121652,85.5822,85.6157,85.5822,85.6157,1641.194
2013-10-21 11:25:00,102.45,102.5,102.44,102.49,2359.216329879988,85.5906,85.6324,85.5822,85.624,2359.2163
2013-10-21 11:30:00,102.47,102.52,102.44,102.44,2769.514822033029,85.6073,85.6491,85.5822,85.5822,2769.5148
2013-10-21 11:35:00,102.49,102.51,102.46,102.49,9231.71607344343,85.624,85.6407,85.599,85.624,9231.7161
2013-10-21 11:40:00,102.49,102.5,102.46,102.46,4308.134167606934,85.624,85.6324,85.599,85.599,4308.1342
2013-10-21 11:45:00,102.46,102.48,102.37,102.39,4205.559544568673,85.599,85.6157,85.5238,85.5405,4205.5595
2013-10-21 11:50:00,102.4,102.51,102.37,102.41,10872.910042055595,85.5488,85.6407,85.5238,85.5572,10872.91
2013-10-21 11:55:00,102.44,102.48,102.4,102.4,14360.447225356444,85.5822,85.6157,85.5488,85.5488,14360.4472
2013-10-21 12:00:00,102.41,102.41,102.36,102.39,4205.559544568673,85.5572,85.5572,85.5154,85.5405,4205.5595
2013-10-21 12:05:00,102.36,102.38,102.36,102.36,6051.902759257359,85.5154,85.5321,85.5154,85.5154,6051.9028
2013-10-21 12:10:00,102.36,102.39,102.36,102.38,4923.581905836496,85.5154,85.5405,85.5154,85.5321,4923.5819
2013-10-21 12:15:00,102.38,102.4,102.36,102.4,3282.3879372243305,85.5321,85.5488,85.5154,85.5488,3282.3879
2013-10-21 12:20:00,102.37,102.41,102.36,102.41,4923.581905836496,85.5238,85.5572,85.5154,85.5572,4923.5819
2013-10-21 12:25:00,102.42,102.45,102.41,102.45,1436.0447225356447,85.5655,85.5906,85.5572,85.5906,1436.0447
2013-10-21 12:30:00,102.41,102.46,102.39,102.46,1948.9178377269463,85.5572,85.599,85.5405,85.599,1948.9178
2013-10-21 12:35:00,102.43,102.44,102.39,102.44,1128.3208534208636,85.5739,85.5822,85.5405,85.5822,1128.3209
2013-10-21 12:40:00,102.41,102.47,102.39,102.47,4513.283413683455,85.5572,85.6073,85.5405,85.6073,4513.2834
2013-10-21 12:45:00,102.47,102.56,102.46,102.56,4205.559544568673,85.6073,85.6825,85.599,85.6825,4205.5595
2013-10-21 12:50:00,102.55,102.58,102.53,102.55,1743.7685916504256,85.6741,85.6992,85.6574,85.6741,1743.7686
2013-10-21 12:55:00,102.55,102.6,102.54,102.6,2256.6417068417272,85.6741,85.7159,85.6658,85.7159,2256.6417
2013-10-21 13:00:00,102.58,102.62,102.58,102.61,4102.984921530413,85.6992,85.7326,85.6992,85.7243,4102.9849
2013-10-21 13:05:00,102.61,102.62,102.57,102.58,2154.067083803467,85.7243,85.7326,85.6909,85.6992,2154.0671
2013-10-21 13:10:00,102.58,102.58,102.53,102.55,2461.790952918248,85.6992,85.6992,85.6574,85.6741,2461.791
2013-10-21 13:15:00,102.56,102.56,102.53,102.55,1025.7462303826032,85.6825,85.6825,85.6574,85.6741,1025.7462
2013-10-21 13:20:00,102.53,102.53,102.46,102.49,1948.9178377269463,85.6574,85.6574,85.599,85.624,1948.9178
2013-10-21 13:25:00,102.49,102.49,102.43,102.43,718.0223612678224,85.624,85.624,85.5739,85.5739,718.0224
2013-10-21 13:30:00,102.41,102.43,102.38,102.38,923.171607344343,85.5572,85.5739,85.5321,85.5321,923.1716
2013-10-21 13:35:00,102.39,102.49,102.38,102.44,2461.790952918248,85.5405,85.624,85.5321,85.5822,2461.791
2013-10-21 13:40:00,102.43,102.49,102.39,102.39,3282.3879372243305,85.5739,85.624,85.5405,85.5405,3282.3879
2013-10-21 13:45:00,102.39,102.4,102.36,102.39,615.447738229562,85.5405,85.5488,85.5154,85.5405,615.4477
2013-10-21 13:50:00,102.39,102.44,102.39,102.43,1333.4700994973844,85.5405,85.5822,85.5405,85.5739,1333.4701
2013-10-21 13:55:00,102.45,102.45,102.4,102.4,1230.895476459124,85.5906,85.5906,85.5488,85.5488,1230.8955
2013-10-21 14:00:00,102.39,102.39,102.36,102.36,1436.0447225356447,85.5405,85.5405,85.5154,85.5154,1436.0447
2013-10-21 14:05:00,102.36,102.37,102.36,102.37,2154.067083803467,85.5154,85.5238,85.5154,85.5238,2154.0671
2013-10-21 14:10:00,102.37,102.41,102.36,102.41,2666.9401989947687,85.5238,85.5572,85.5154,85.5572,2666.9402
2013-10-21 14:15:00,102.42,102.43,102.38,102.4,5128.731151913016,85.5655,85.5739,85.5321,85.5488,5128.7312
2013-10-21 14:20:00,102.41,102.43,102.3,102.35,11693.507026361678,85.5572,85.5739,85.4653,85.5071,11693.507
2013-10-21 14:25:00,102.31,102.33,102.21,102.3,5744.178890142579,85.4736,85.4904,85.3901,85.4653,5744.1789
2013-10-21 14:30:00,102.33,102.33,102.27,102.33,2564.365575956508,85.4904,85.4904,85.4402,85.4904,2564.3656
2013-10-21 14:35:00,102.31,102.33,102.29,102.33,2461.790952918248,85.4736,85.4904,85.4569,85.4904,2461.791
2013-10-21 14:40:00,102.31,102.33,102.2,102.22,17642.835162580777,85.4736,85.4904,85.3817,85.3985,17642.8352
2013-10-21 14:45:00,102.21,102.31,102.2,102.31,1948.9178377269463,85.3901,85.4736,85.3817,85.4736,1948.9178
2013-10-21 14:50:00,102.3,102.3,102.24,102.27,3487.537183300851,85.4653,85.4653,85.4152,85.4402,3487.5372
2013-10-21 14:55:00,102.3,102.3,102.21,102.21,4923.581905836496,85.4653,85.4653,85.3901,85.3901,4923.5819
2013-10-21 15:00:00,102.26,102.35,102.23,102.35,5949.328136219099,85.4319,85.5071,85.4068,85.5071,5949.3281
2013-10-21 15:05:00,102.35,102.42,102.33,102.41,8616.268335213868,85.5071,85.5655,85.4904,85.5572,8616.2683
2013-10-21 15:10:00,102.41,102.41,102.35,102.36,3795.261052415632,85.5572,85.5572,85.5071,85.5154,3795.2611
2013-10-21 15:15:00,102.37,102.45,102.35,102.41,9744.58918863473,85.5238,85.5906,85.5071,85.5572,9744.5892
2013-10-21 15:20:00,102.43,102.46,102.41,102.45,5949.328136219099,85.5739,85.599,85.5572,85.5906,5949.3281
2013-10-21 15:25:00,102.45,102.45,102.35,102.36,4615.858036721715,85.5906,85.5906,85.5071,85.5154,4615.858
2013-10-21 15:30:00,102.36,102.42,102.33,102.39,11385.783157246897,85.5154,85.5655,85.4904,85.5405,11385.7832
2013-10-21 15:35:00,102.39,102.41,102.33,102.38,9539.43994255821,85.5405,85.5572,85.4904,85.5321,9539.4399
2013-10-21 15:40:00,102.39,102.4,102.33,102.35,10565.186172940814,85.5405,85.5488,85.4904,85.5071,10565.1862
2013-10-21 15:45:00,102.33,102.42,102.31,102.38,17745.40978561904,85.4904,85.5655,85.4736,85.5321,17745.4098
2013-10-21 15:50:00,102.38,102.39,102.34,102.38,21540.670838034668,85.5321,85.5405,85.4987,85.5321,21540.6708
2013-10-21 15:55:00,102.37,102.39,102.31,102.37,18873.7306390399,85.5238,85.5405,85.4736,85.5238,18873.7306
2013-10-22 09:30:00,102.36,102.66,102.35,102.64,23694.737921838136,85.5154,85.766,85.5071,85.7493,23694.7379
2013-10-22 09:35:00,102.52,102.61,102.36,102.36,7693.096727869524,85.6491,85.7243,85.5154,85.5154,7693.0967
2013-10-22 09:40:00,102.4,102.66,102.36,102.64,9026.566827366907,85.5488,85.766,85.5154,85.7493,9026.5668
2013-10-22 09:45:00,102.68,102.83,102.68,102.79,3590.111806339112,85.7828,85.9081,85.7828,85.8747,3590.1118
2013-10-22 09:50:00,102.78,103.12,102.78,103.12,7693.096727869524,85.8663,86.1503,85.8663,86.1503,7693.0967
2013-10-22 09:55:00,103.09,103.33,103.09,103.2,10975.484665093856,86.1253,86.3258,86.1253,86.2172,10975.4847
2013-10-22 10:00:00,103.25,103.46,103.22,103.44,21643.24546107293,86.259,86.4344,86.2339,86.4177,21643.2455
2013-10-22 10:05:00,103.39,103.54,103.39,103.51,5949.328136219099,86.3759,86.5012,86.3759,86.4762,5949.3281
2013-10-22 10:10:00,103.48,103.51,103.44,103.5,10052.313057749512,86.4511,86.4762,86.4177,86.4678,10052.3131
2013-10-22 10:15:00,103.5,103.58,103.45,103.45,4102.984921530413,86.4678,86.5346,86.426,86.426,4102.9849
2013-10-22 10:20:00,103.5,103.56,103.48,103.56,6975.074366601702,86.4678,86.5179,86.4511,86.5179,6975.0744
2013-10-22 10:25:00,103.56,103.59,103.47,103.48,20207.200738537285,86.5179,86.543,86.4428,86.4511,20207.2007
2013-10-22 10:30:00,103.47,103.48,103.3,103.3,10770.335419017334,86.4428,86.4511,86.3007,86.3007,10770.3354
2013-10-22 10:35:00,103.36,103.36,103.3,103.31,4000.410298492153,86.3509,86.3509,86.3007,86.3091,4000.4103
2013-10-22 10:40:00,103.31,103.31,103.2,103.2,4308.134167606934,86.3091,86.3091,86.2172,86.2172,4308.1342
2013-10-22 10:45:00,103.19,103.24,103.14,103.14,6667.350497486921,86.2088,86.2506,86.1671,86.1671,6667.3505
2013-10-22 10:50:00,103.14,103.19,103.1,103.17,8923.992204328648,86.1671,86.2088,86.1336,86.1921,8923.9922
2013-10-22 10:55:00,103.14,103.21,103.07,103.17,5231.305774951277,86.1671,86.2255,86.1086,86.1921,5231.3058
2013-10-22 11:00:00,103.13,103.21,103.08,103.08,2769.514822033029,86.1587,86.2255,86.1169,86.1169,2769.5148
2013-10-22 11:05:00,103.08,103.15,103.01,103.07,6359.626628372141,86.1169,86.1754,86.0584,86.1086,6359.6266
2013-10-22 11:10:00,103.07,103.12,103.03,103.12,12924.402502820802,86.1086,86.1503,86.0752,86.1503,12924.4025
2013-10-22 11:15:00,103.11,103.19,103.1,103.16,26566.827366909427,86.142,86.2088,86.1336,86.1838,26566.8274
2013-10-22 11:20:00,103.14,103.15,103.05,103.12,16309.365063083393,86.1671,86.1754,86.0919,86.1503,16309.3651
2013-10-22 11:25:00,103.12,103.15,103.12,103.14,4410.708790645194,86.1503,86.1754,86.1503,86.1671,4410.7088
2013-10-22 11:30:00,103.13,103.17,103.11,103.16,8821.417581290389,86.1587,86.1921,86.142,86.1838,8821.4176
2013-10-22 11:35:00,103.14,103.31,103.14,103.23,6051.902759257359,86.1671,86.3091,86.1671,86.2422,6051.9028
2013-10-22 11:40:00,103.2,103.21,103.11,103.12,3897.8356754538927,86.2172,86.2255,86.142,86.1503,3897.8357
2013-10-22 11:45:00,103.11,103.17,103.11,103.17,5128.731151913016,86.142,86.1921,86.142,86.1921,5128.7312
2013-10-22 11:50:00,103.17,103.19,103.14,103.14,9744.58918863473,86.1921,86.2088,86.1671,86.1671,9744.5892
2013-10-22 11:55:00,103.14,103.16,103.13,103.13,5744.178890142579,86.1671,86.1838,86.1587,86.1587,5744.1789
2013-10-22 12:00:00,103.14,103.15,103.08,103.11,9949.738434711251,86.1671,86.1754,86.1169,86.142,9949.7384
2013-10-22 12:05:00,103.12,103.14,103.1,103.13,3179.8133141860703,86.1503,86.1671,86.1336,86.1587,3179.8133
2013-10-22 12:10:00,103.14,103.16,103.09,103.11,4513.283413683455,86.1671,86.1838,86.1253,86.142,4513.2834
2013-10-22 12:15:00,103.11,103.13,103.09,103.11,6872.499743563442,86.142,86.1587,86.1253,86.142,6872.4997
2013-10-22 12:20:00,103.1,103.12,103.05,103.11,5026.156528874756,86.1336,86.1503,86.0919,86.142,5026.1565
2013-10-22 12:25:00,103.15,103.15,103.05,103.06,3384.962560262591,86.1754,86.1754,86.0919,86.1002,3384.9626
2013-10-22 12:30:00,103.06,103.11,103.05,103.11,7282.798235716484,86.1002,86.142,86.0919,86.142,7282.7982
2013-10-22 12:35:00,103.09,103.1,103.05,103.05,5744.178890142579,86.1253,86.1336,86.0919,86.0919,5744.1789
2013-10-22 12:40:00,103.05,103.09,103.05,103.05,8923.992204328648,86.0919,86.1253,86.0919,86.0919,8923.9922
2013-10-22 12:45:00,103.05,103.07,103.03,103.03,7487.947481793004,86.0919,86.1086,86.0752,86.0752,7487.9475
2013-10-22 12:50:00,103.02,103.04,102.98,103.02,5744.178890142579,86.0668,86.0835,86.0334,86.0668,5744.1789
2013-10-22 12:55:00,103.0,103.0,102.96,102.96,4513.283413683455,86.0501,86.0501,86.0167,86.0167,4513.2834
2013-10-22 13:00:00,102.96,103.0,102.94,102.99,5436.455021027798,86.0167,86.0501,86.0,86.0417,5436.455
2013-10-22 13:05:00,103.01,103.08,103.0,103.06,2769.514822033029,86.0584,86.1169,86.0501,86.1002,2769.5148
2013-10-22 13:10:00,103.05,103.1,103.05,103.1,8308.544466099087,86.0919,86.1336,86.0919,86.1336,8308.5445
2013-10-22 13:15:00,103.1,103.15,103.1,103.12,3282.3879372243305,86.1336,86.1754,86.1336,86.1503,3282.3879
2013-10-22 13:20:00,103.11,103.13,103.09,103.12,6257.0520053338805,86.142,86.1587,86.1253,86.1503,6257.052
2013-10-22 13:25:00,103.12,103.13,103.11,103.12,14360.447225356444,86.1503,86.1587,86.142,86.1503,14360.4472
2013-10-22 13:30:00,103.12,103.13,103.09,103.13,8205.969843060826,86.1503,86.1587,86.1253,86.1587,8205.9698
2013-10-22 13:35:00,103.12,103.15,103.11,103.11,1948.9178377269463,86.1503,86.1754,86.142,86.142,1948.9178
2013-10-22 13:40:00,103.11,103.12,103.09,103.11,10565.186172940814,86.142,86.1503,86.1253,86.142,10565.1862
2013-10-22 13:45:00,103.11,103.16,103.11,103.11,6462.201251410401,86.142,86.1838,86.142,86.142,6462.2013
2013-10-22 13:50:00,103.11,103.14,103.11,103.12,2564.365575956508,86.142,86.1671,86.142,86.1503,2564.3656
2013-10-22 13:55:00,103.12,103.14,103.09,103.1,13232.126371935585,86.1503,86.1671,86.1253,86.1336,13232.1264
2013-10-22 14:00:00,103.1,103.1,103.03,103.03,4821.007282798236,86.1336,86.1336,86.0752,86.0752,4821.0073
2013-10-22 14:05:00,103.04,103.05,102.99,102.99,3692.686429377372,86.0835,86.0919,86.0417,86.0417,3692.6864
2013-10-22 14:10:00,102.99,103.0,102.92,102.94,17745.40978561904,86.0417,86.0501,85.9833,86.0,17745.4098
2013-10-22 14:15:00,102.94,102.95,102.87,102.87,5231.305774951277,86.0,86.0083,85.9415,85.9415,5231.3058
2013-10-22 14:20:00,102.87,102.87,102.79,102.82,6051.902759257359,85.9415,85.9415,85.8747,85.8997,6051.9028
2013-10-22 14:25:00,102.81,102.85,102.78,102.84,8513.693712175607,85.8914,85.9248,85.8663,85.9164,8513.6937
2013-10-22 14:30:00,102.83,102.88,102.8,102.86,5128.731151913016,85.9081,85.9498,85.883,85.9331,5128.7312
2013-10-22 14:35:00,102.84,102.89,102.82,102.89,5333.880397989537,85.9164,85.9582,85.8997,85.9582,5333.8804
2013-10-22 14:40:00,102.88,102.95,102.88,102.92,6051.902759257359,85.9498,86.0083,85.9498,85.9833,6051.9028
2013-10-22 14:45:00,102.92,103.04,102.92,103.02,2564.365575956508,85.9833,86.0835,85.9833,86.0668,2564.3656
2013-10-22 14:50:00,103.03,103.05,102.92,103.01,23181.86480664684,86.0752,86.0919,85.9833,86.0584,23181.8648
2013-10-22 14:55:00,103.03,103.03,102.95,102.95,5026.156528874756,86.0752,86.0752,86.0083,86.0083,5026.1565
2013-10-22 15:00:00,102.98,102.99,102.92,102.97,9334.29069648169,86.0334,86.0417,85.9833,86.025,9334.2907
2013-10-22 15:05:00,102.96,102.99,102.96,102.97,7180.223612678223,86.0167,86.0417,86.0167,86.025,7180.2236
2013-10-22 15:10:00,102.99,103.07,102.98,103.06,13539.850241050364,86.0417,86.1086,86.0334,86.1002,13539.8502
2013-10-22 15:15:00,103.03,103.06,102.98,103.0,4821.007282798236,86.0752,86.1002,86.0334,86.0501,4821.0073
2013-10-22 15:20:00,102.98,103.05,102.98,103.01,8205.969843060826,86.0334,86.0919,86.0334,86.0584,8205.9698
2013-10-22 15:25:00,103.03,103.04,102.98,103.01,9847.163811672992,86.0752,86.0835,86.0334,86.0584,9847.1638
2013-10-22 15:30:00,103.01,103.01,102.94,102.95,7795.671350907785,86.0584,86.0584,86.0,86.0083,7795.6714
2013-10-22 15:35:00,102.95,102.96,102.93,102.93,13334.700994973842,86.0083,86.0167,85.9916,85.9916,13334.701
2013-10-22 15:40:00,102.93,102.97,102.91,102.92,20002.051492460763,85.9916,86.025,85.9749,85.9833,20002.0515
2013-10-22 15:45:00,102.92,102.92,102.75,102.77,28926.043696789413,85.9833,85.9833,85.8412,85.8579,28926.0437
2013-10-22 15:50:00,102.77,102.83,102.76,102.81,23899.887167914658,85.8579,85.9081,85.8496,85.8914,23899.8872
2013-10-22 15:55:00,102.8,102.93,102.76,102.81,53133.65473381885,85.883,85.9916,85.8496,85.8914,53133.6547
2013-10-23 09:30:00,103.1,103.33,102.61,102.91,23387.01405272336,86.1336,86.3258,85.7243,85.9749,23387.0141
2013-10-23 09:35:00,102.74,102.9,102.62,102.75,1436.0447225356447,85.8329,85.9666,85.7326,85.8412,1436.0447
2013-10-23 09:40:00,102.85,102.93,102.73,102.77,3590.111806339112,85.9248,85.9916,85.8245,85.8579,3590.1118
2013-10-23 09:45:00,102.73,102.83,102.64,102.78,4821.007282798236,85.8245,85.9081,85.7493,85.8663,4821.0073
2013-10-23 09:50:00,102.81,102.82,102.73,102.73,3179.8133141860703,85.8914,85.8997,85.8245,85.8245,3179.8133
2013-10-23 09:55:00,102.73,102.87,102.73,102.82,4410.708790645194,85.8245,85.9415,85.8245,85.8997,4410.7088
2013-10-23 10:00:00,102.81,102.81,102.67,102.8,6051.902759257359,85.8914,85.8914,85.7744,85.883,6051.9028
2013-10-23 10:05:00,102.73,102.96,102.73,102.96,3179.8133141860703,85.8245,86.0167,85.8245,86.0167,3179.8133
2013-10-23 10:10:00,102.99,103.04,102.85,103.02,11180.633911170376,86.0417,86.0835,85.9248,86.0668,11180.6339
2013-10-23 10:15:00,103.08,103.16,103.02,103.07,6359.626628372141,86.1169,86.1838,86.0668,86.1086,6359.6266
2013-10-23 10:20:00,103.15,103.15,102.89,102.93,3795.261052415632,86.1754,86.1754,85.9582,85.9916,3795.2611
2013-10-23 10:25:00,102.92,102.92,102.79,102.85,5744.178890142579,85.9833,85.9833,85.8747,85.9248,5744.1789
2013-10-23 10:30:00,102.85,103.03,102.85,102.97,5026.156528874756,85.9248,86.0752,85.9248,86.025,5026.1565
2013-10-23 10:35:00,102.96,103.01,102.92,102.99,5846.753513180839,86.0167,86.0584,85.9833,86.0417,5846.7535
2013-10-23 10:40:00,103.02,103.06,103.02,103.06,1128.3208534208636,86.0668,86.1002,86.0668,86.1002,1128.3209
2013-10-23 10:45:00,103.04,103.04,102.9,102.95,2051.4924607652065,86.0835,86.0835,85.9666,86.0083,2051.4925
2013-10-23 10:50:00,102.94,102.94,102.8,102.91,7180.223612678223,86.0,86.0,85.883,85.9749,7180.2236
2013-10-23 10:55:00,102.94,103.07,102.94,103.07,4205.559544568673,86.0,86.1086,86.0,86.1086,4205.5595
2013-10-23 11:00:00,103.1,103.1,103.03,103.08,11796.081649399935,86.1336,86.1336,86.0752,86.1169,11796.0816
2013-10-23 11:05:00,103.05,103.19,103.03,103.17,5744.178890142579,86.0919,86.2088,86.0752,86.1921,5744.1789
2013-10-23 11:10:00,103.16,103.26,103.16,103.24,5539.029644066058,86.1838,86.2673,86.1838,86.2506,5539.0296
2013-10-23 11:15:00,103.24,103.37,103.23,103.37,6154.47738229562,86.2506,86.3592,86.2422,86.3592,6154.4774
2013-10-23 11:20:00,103.41,103.62,103.38,103.61,7077.648989639963,86.3926,86.5681,86.3676,86.5597,7077.649
2013-10-23 11:25:00,103.57,103.59,103.51,103.51,5026.156528874756,86.5263,86.543,86.4762,86.4762,5026.1565
2013-10-23 11:30:00,103.51,103.65,103.49,103.58,4615.858036721715,86.4762,86.5931,86.4595,86.5346,4615.858
2013-10-23 11:35:00,103.56,103.61,103.5,103.51,3897.8356754538927,86.5179,86.5597,86.4678,86.4762,3897.8357
2013-10-23 11:40:00,103.53,103.64,103.51,103.58,6564.775874448661,86.4929,86.5848,86.4762,86.5346,6564.7759
2013-10-23 11:45:00,103.62,103.68,103.62,103.68,13847.574110165144,86.5681,86.6182,86.5681,86.6182,13847.5741
2013-10-23 11:50:00,103.67,103.68,103.62,103.66,5026.156528874756,86.6098,86.6182,86.5681,86.6015,5026.1565
2013-10-23 11:55:00,103.65,103.69,103.65,103.66,2769.514822033029,86.5931,86.6265,86.5931,86.6015,2769.5148
2013-10-23 12:00:00,103.66,103.72,103.66,103.71,2256.6417068417272,86.6015,86.6516,86.6015,86.6433,2256.6417
2013-10-23 12:05:00,103.67,103.67,103.59,103.67,4615.858036721715,86.6098,86.6098,86.543,86.6098,4615.858
2013-10-23 12:10:00,103.7,103.79,103.7,103.79,6667.350497486921,86.6349,86.7101,86.6349,86.7101,6667.3505
2013-10-23 12:15:00,103.79,103.86,103.78,103.78,16206.790440045132,86.7101,86.7686,86.7017,86.7017,16206.7904
2013-10-23 12:20:00,103.8,103.84,103.77,103.83,3897.8356754538927,86.7184,86.7519,86.6934,86.7435,3897.8357
2013-10-23 12:25:00,103.78,103.86,103.77,103.85,7590.522104831264,86.7017,86.7686,86.6934,86.7602,7590.5221
2013-10-23 12:30:00,103.81,103.91,103.79,103.88,6564.775874448661,86.7268,86.8103,86.7101,86.7853,6564.7759
2013-10-23 12:35:00,103.9,103.94,103.87,103.92,6564.775874448661,86.802,86.8354,86.7769,86.8187,6564.7759
2013-10-23 12:40:00,103.93,103.93,103.86,103.9,7282.798235716484,86.8271,86.8271,86.7686,86.802,7282.7982
2013-10-23 12:45:00,103.9,103.97,103.9,103.97,5641.604267104318,86.802,86.8605,86.802,86.8605,5641.6043
2013-10-23 12:50:00,103.97,104.0,103.95,103.98,2359.216329879988,86.8605,86.8855,86.8438,86.8688,2359.2163
2013-10-23 12:55:00,103.95,104.09,103.95,104.09,8103.395220022566,86.8438,86.9607,86.8438,86.9607,8103.3952
2013-10-23 13:00:00,104.1,104.1,104.01,104.01,5744.178890142579,86.9691,86.9691,86.8939,86.8939,5744.1789
2013-10-23 13:05:00,104.0,104.03,103.95,104.02,12514.10401066776,86.8855,86.9106,86.8438,86.9022,12514.104
2013-10-23 13:10:00,104.02,104.02,103.98,103.98,2359.216329879988,86.9022,86.9022,86.8688,86.8688,2359.2163
2013-10-23 13:15:00,103.98,104.04,103.97,104.04,4821.007282798236,86.8688,86.9189,86.8605,86.9189,4821.0073
2013-10-23 13:20:00,104.06,104.06,104.02,104.06,2974.6640681095496,86.9357,86.9357,86.9022,86.9357,2974.6641
2013-10-23 13:25:00,104.05,104.14,104.04,104.13,4102.984921530413,86.9273,87.0025,86.9189,86.9941,4102.9849
2013-10-23 13:30:00,104.12,104.12,104.04,104.05,2974.6640681095496,86.9858,86.9858,86.9189,86.9273,2974.6641
2013-10-23 13:35:00,104.05,104.07,104.02,104.03,5846.753513180839,86.9273,86.944,86.9022,86.9106,5846.7535
2013-10-23 13:40:00,104.0,104.0,103.94,103.96,3077.2386911478097,86.8855,86.8855,86.8354,86.8521,3077.2387
2013-10-23 13:45:00,103.95,103.99,103.94,103.97,3692.686429377372,86.8438,86.8772,86.8354,86.8605,3692.6864
2013-10-23 13:50:00,103.97,104.07,103.97,104.07,4410.708790645194,86.8605,86.944,86.8605,86.944,4410.7088
2013-10-23 13:55:00,104.06,104.13,104.06,104.07,6154.47738229562,86.9357,86.9941,86.9357,86.944,6154.4774
2013-10-23 14:00:00,104.05,104.06,103.95,104.01,2154.067083803467,86.9273,86.9357,86.8438,86.8939,2154.0671
2013-10-23 14:05:00,104.04,104.06,104.02,104.02,2666.9401989947687,86.9189,86.9357,86.9022,86.9022,2666.9402
2013-10-23 14:10:00,104.02,104.07,104.02,104.07,3179.8133141860703,86.9022,86.944,86.9022,86.944,3179.8133
2013-10-23 14:15:00,104.07,104.1,104.06,104.06,6462.201251410401,86.944,86.9691,86.9357,86.9357,6462.2013
2013-10-23 14:20:00,104.06,104.07,104.01,104.04,5949.328136219099,86.9357,86.944,86.8939,86.9189,5949.3281
2013-10-23 14:25:00,104.04,104.1,104.04,104.1,3487.537183300851,86.9189,86.9691,86.9189,86.9691,3487.5372
2013-10-23 14:30:00,104.08,104.12,104.06,104.07,6462.201251410401,86.9524,86.9858,86.9357,86.944,6462.2013
2013-10-23 14:35:00,104.06,104.09,103.97,104.08,6872.499743563442,86.9357,86.9607,86.8605,86.9524,6872.4997
2013-10-23 14:40:00,104.08,104.09,104.02,104.09,15488.76807877731,86.9524,86.9607,86.9022,86.9607,15488.7681
2013-10-23 14:45:00,104.09,104.18,104.02,104.04,10257.462303826032,86.9607,87.0359,86.9022,86.9189,10257.4623
2013-10-23 14:50:00,104.04,104.04,103.99,103.99,5949.328136219099,86.9189,86.9189,86.8772,86.8772,5949.3281
2013-10-23 14:55:00,103.99,104.02,103.97,104.01,9744.58918863473,86.8772,86.9022,86.8605,86.8939,9744.5892
2013-10-23 15:00:00,104.01,104.01,103.94,103.98,13539.850241050364,86.8939,86.8939,86.8354,86.8688,13539.8502
2013-10-23 15:05:00,103.96,103.98,103.92,103.92,11693.507026361678,86.8521,86.8688,86.8187,86.8187,11693.507
2013-10-23 15:10:00,103.93,103.94,103.85,103.85,10052.313057749512,86.8271,86.8354,86.7602,86.7602,10052.3131
2013-10-23 15:15:00,103.85,103.85,103.79,103.8,14873.320340547749,86.7602,86.7602,86.7101,86.7184,14873.3203
2013-10-23 15:20:00,103.8,103.8,103.73,103.73,14155.297979279923,86.7184,86.7184,86.66,86.66,14155.298
2013-10-23 15:25:00,103.74,103.76,103.64,103.65,7180.223612678223,86.6683,86.685,86.5848,86.5931,7180.2236
2013-10-23 15:30:00,103.65,103.81,103.65,103.8,22361.26782234076,86.5931,86.7268,86.5931,86.7184,22361.2678
2013-10-23 15:35:00,103.79,103.82,103.74,103.74,22668.99169145553,86.7101,86.7352,86.6683,86.6683,22668.9917
2013-10-23 15:40:00,103.74,103.81,103.72,103.79,16104.215817006872,86.6683,86.7268,86.6516,86.7101,16104.2158
2013-10-23 15:45:00,103.79,103.85,103.78,103.82,36926.86429377372,86.7101,86.7602,86.7017,86.7352,36926.8643
2013-10-23 15:50:00,103.82,103.88,103.78,103.87,32823.879372243304,86.7352,86.7853,86.7017,86.7769,32823.8794
2013-10-23 15:55:00,103.87,103.9,103.83,103.89,33952.20022566417,86.7769,86.802,86.7435,86.7936,33952.2002
2013-10-24 09:30:00,104.09,104.22,103.35,103.85,15899.06657093035,86.9607,87.0693,86.3425,86.7602,15899.0666
2013-10-24 09:35:00,103.94,104.22,103.64,104.14,6667.350497486921,86.8354,87.0693,86.5848,87.0025,6667.3505
2013-10-24 09:40:00,104.14,104.14,103.75,103.98,5231.305774951277,87.0025,87.0025,86.6767,86.8688,5231.3058
2013-10-24 09:45:00,103.96,104.11,103.84,104.04,4000.410298492153,86.8521,86.9774,86.7519,86.9189,4000.4103
2013-10-24 09:50:00,104.04,104.13,103.87,103.93,6975.074366601702,86.9189,86.9941,86.7769,86.8271,6975.0744
2013-10-24 09:55:00,103.92,103.92,103.6,103.7,13334.700994973842,86.8187,86.8187,86.5514,86.6349,13334.701
2013-10-24 10:00:00,103.59,103.63,103.58,103.59,3590.111806339112,86.543,86.5764,86.5346,86.543,3590.1118
2013-10-24 10:05:00,103.56,103.63,103.51,103.61,4308.134167606934,86.5179,86.5764,86.4762,86.5597,4308.1342
2013-10-24 10:10:00,103.63,103.75,103.61,103.61,3384.962560262591,86.5764,86.6767,86.5597,86.5597,3384.9626
2013-10-24 10:15:00,103.62,103.62,103.43,103.49,17745.40978561904,86.5681,86.5681,86.4093,86.4595,17745.4098
2013-10-24 10:20:00,103.49,103.59,103.34,103.36,8000.820596984306,86.4595,86.543,86.3341,86.3509,8000.8206
2013-10-24 10:25:00,103.36,103.44,103.26,103.31,4205.559544568673,86.3509,86.4177,86.2673,86.3091,4205.5595
2013-10-24 10:30:00,103.3,103.41,103.3,103.4,21848.39470714945,86.3007,86.3926,86.3007,86.3843,21848.3947
2013-10-24 10:35:00,103.44,103.51,103.36,103.36,6462.201251410401,86.4177,86.4762,86.3509,86.3509,6462.2013
2013-10-24 10:40:00,103.41,103.41,103.32,103.39,4102.984921530413,86.3926,86.3926,86.3174,86.3759,4102.9849
2013-10-24 10:45:00,103.39,103.41,103.31,103.33,4308.134167606934,86.3759,86.3926,86.3091,86.3258,4308.1342
2013-10-24 10:50:00,103.31,103.31,103.17,103.18,3077.2386911478097,86.3091,86.3091,86.1921,86.2005,3077.2387
2013-10-24 10:55:00,103.2,103.31,103.19,103.23,8411.119089137346,86.2172,86.3091,86.2088,86.2422,8411.1191
2013-10-24 11:00:00,103.22,103.36,103.22,103.31,6462.201251410401,86.2339,86.3509,86.2339,86.3091,6462.2013
2013-10-24 11:05:00,103.29,103.33,103.29,103.31,820.5969843060826,86.2924,86.3258,86.2924,86.3091,820.597
2013-10-24 11:10:00,103.36,103.4,103.22,103.28,31387.83464970766,86.3509,86.3843,86.2339,86.284,31387.8346
2013-10-24 11:15:00,103.3,103.33,103.24,103.26,1743.7685916504256,86.3007,86.3258,86.2506,86.2673,1743.7686
2013-10-24 11:20:00,103.27,103.33,103.24,103.24,4923.581905836496,86.2757,86.3258,86.2506,86.2506,4923.5819
2013-10-24 11:25:00,103.29,103.33,103.27,103.29,4308.134167606934,86.2924,86.3258,86.2757,86.2924,4308.1342
2013-10-24 11:30:00,103.29,103.29,103.24,103.24,4923.581905836496,86.2924,86.2924,86.2506,86.2506,4923.5819
2013-10-24 11:35:00,103.21,103.22,103.16,103.22,3487.537183300851,86.2255,86.2339,86.1838,86.2339,3487.5372
2013-10-24 11:40:00,103.25,103.25,103.14,103.14,2974.6640681095496,86.259,86.259,86.1671,86.1671,2974.6641
2013-10-24 11:45:00,103.16,103.24,103.15,103.22,5539.029644066058,86.1838,86.2506,86.1754,86.2339,5539.0296
2013-10-24 11:50:00,103.23,103.23,103.19,103.22,27695.148220330288,86.2422,86.2422,86.2088,86.2339,27695.1482
2013-10-24 11:55:00,103.23,103.3,103.15,103.18,7693.096727869524,86.2422,86.3007,86.1754,86.2005,7693.0967
2013-10-24 12:00:00,103.18,103.18,103.14,103.17,2359.216329879988,86.2005,86.2005,86.1671,86.1921,2359.2163
2013-10-24 12:05:00,103.18,103.18,103.11,103.11,2666.9401989947687,86.2005,86.2005,86.142,86.142,2666.9402
2013-10-24 12:10:00,103.11,103.11,103.11,103.11,0.0,86.142,86.142,86.142,86.142,0.0
2013-10-24 12:15:00,103.12,103.13,103.02,103.04,4821.007282798236,86.1503,86.1587,86.0668,86.0835,4821.0073
2013-10-24 12:20:00,103.05,103.12,103.05,103.1,3282.3879372243305,86.0919,86.1503,86.0919,86.1336,3282.3879
2013-10-24 12:25:00,103.11,103.12,103.1,103.1,15488.76807877731,86.142,86.1503,86.1336,86.1336,15488.7681
2013-10-24 12:30:00,103.1,103.1,103.06,103.06,1436.0447225356447,86.1336,86.1336,86.1002,86.1002,1436.0447
2013-10-24 12:35:00,103.08,103.08,103.04,103.04,3692.686429377372,86.1169,86.1169,86.0835,86.0835,3692.6864
2013-10-24 12:40:00,103.04,103.04,102.94,102.98,4102.984921530413,86.0835,86.0835,86.0,86.0334,4102.9849
2013-10-24 12:45:00,102.99,103.04,102.98,103.04,3590.111806339112,86.0417,86.0835,86.0334,86.0835,3590.1118
2013-10-24 12:50:00,103.06,103.06,103.02,103.02,3384.962560262591,86.1002,86.1002,86.0668,86.0668,3384.9626
2013-10-24 12:55:00,103.02,103.12,103.02,103.12,7180.223612678223,86.0668,86.1503,86.0668,86.1503,7180.2236
2013-10-24 13:00:00,103.12,103.12,103.08,103.09,3077.2386911478097,86.1503,86.1503,86.1169,86.1253,3077.2387
2013-10-24 13:05:00,103.12,103.15,103.09,103.15,2564.365575956508,86.1503,86.1754,86.1253,86.1754,2564.3656
2013-10-24 13:10:00,103.13,103.19,103.13,103.19,718.0223612678224,86.1587,86.2088,86.1587,86.2088,718.0224
2013-10-24 13:15:00,103.23,103.23,103.12,103.13,6872.499743563442,86.2422,86.2422,86.1503,86.1587,6872.4997
2013-10-24 13:20:00,103.15,103.29,103.15,103.29,923.171607344343,86.1754,86.2924,86.1754,86.2924,923.1716
2013-10-24 13:25:00,103.28,103.34,103.28,103.34,3487.537183300851,86.284,86.3341,86.284,86.3341,3487.5372
2013-10-24 13:30:00,103.34,103.35,103.28,103.28,3487.537183300851,86.3341,86.3425,86.284,86.284,3487.5372
2013-10-24 13:35:00,103.3,103.3,103.24,103.26,4410.708790645194,86.3007,86.3007,86.2506,86.2673,4410.7088
2013-10-24 13:40:00,103.28,103.3,103.26,103.3,2359.216329879988,86.284,86.3007,86.2673,86.3007,2359.2163
2013-10-24 13:45:00,103.29,103.3,103.27,103.3,4308.134167606934,86.2924,86.3007,86.2757,86.3007,4308.1342
2013-10-24 13:50:00,103.3,103.3,103.25,103.25,2769.514822033029,86.3007,86.3007,86.259,86.259,2769.5148
2013-10-24 13:55:00,103.29,103.32,103.26,103.32,2872.089445071289,86.2924,86.3174,86.2673,86.3174,2872.0894
2013-10-24 14:00:00,103.32,103.32,103.29,103.29,7077.648989639963,86.3174,86.3174,86.2924,86.2924,7077.649
2013-10-24 14:05:00,103.33,103.33,103.3,103.33,2974.6640681095496,86.3258,86.3258,86.3007,86.3258,2974.6641
2013-10-24 14:10:00,103.33,103.37,103.28,103.28,13642.424864088624,86.3258,86.3592,86.284,86.284,13642.4249
2013-10-24 14:15:00,103.28,103.31,103.26,103.31,4205.559544568673,86.284,86.3091,86.2673,86.3091,4205.5595
2013-10-24 14:20:00,103.31,103.34,103.29,103.33,5436.455021027798,86.3091,86.3341,86.2924,86.3258,5436.455
2013-10-24 14:25:00,103.34,103.35,103.32,103.33,7795.671350907785,86.3341,86.3425,86.3174,86.3258,7795.6714
2013-10-24 14:30:00,103.32,103.39,103.32,103.37,5744.178890142579,86.3174,86.3759,86.3174,86.3592,5744.1789
2013-10-24 14:35:00,103.37,103.4,103.35,103.38,8205.969843060826,86.3592,86.3843,86.3425,86.3676,8205.9698
2013-10-24 14:40:00,103.38,103.44,103.37,103.44,6051.902759257359,86.3676,86.4177,86.3592,86.4177,6051.9028
2013-10-24 14:45:00,103.43,103.49,103.43,103.48,7077.648989639963,86.4093,86.4595,86.4093,86.4511,7077.649
2013-10-24 14:50:00,103.49,103.49,103.46,103.49,5333.880397989537,86.4595,86.4595,86.4344,86.4595,5333.8804
2013-10-24 14:55:00,103.48,103.51,103.47,103.51,7693.096727869524,86.4511,86.4762,86.4428,86.4762,7693.0967
2013-10-24 15:00:00,103.47,103.51,103.47,103.47,9129.14145040517,86.4428,86.4762,86.4428,86.4428,9129.1415
2013-10-24 15:05:00,103.48,103.51,103.46,103.48,9436.86531951995,86.4511,86.4762,86.4344,86.4511,9436.8653
2013-10-24 15:10:00,103.48,103.51,103.48,103.51,5231.305774951277,86.4511,86.4762,86.4511,86.4762,5231.3058
2013-10-24 15:15:00,103.51,103.52,103.43,103.44,13847.574110165144,86.4762,86.4845,86.4093,86.4177,13847.5741
2013-10-24 15:20:00,103.44,103.47,103.44,103.45,5949.328136219099,86.4177,86.4428,86.4177,86.426,5949.3281
2013-10-24 15:25:00,103.44,103.47,103.39,103.43,6564.775874448661,86.4177,86.4428,86.3759,86.4093,6564.7759
2013-10-24 15:30:00,103.42,103.42,103.35,103.38,10154.887680787771,86.401,86.401,86.3425,86.3676,10154.8877
2013-10-24 15:35:00,103.39,103.44,103.39,103.42,8103.395220022566,86.3759,86.4177,86.3759,86.401,8103.3952
2013-10-24 15:40:00,103.42,103.43,103.31,103.31,6769.925120525182,86.401,86.4093,86.3091,86.3091,6769.9251
2013-10-24 15:45:00,103.32,103.38,103.29,103.31,16719.663555236435,86.3174,86.3676,86.2924,86.3091,16719.6636
2013-10-24 15:50:00,103.33,103.37,103.27,103.32,25848.805005641603,86.3258,86.3592,86.2757,86.3174,25848.805
2013-10-24 15:55:00,103.3,103.34,103.24,103.27,73853.72858754743,86.3007,86.3341,86.2506,86.2757,73853.7286
2013-10-25 09:30:00,103.33,103.51,102.97,103.03,14360.447225356444,86.3258,86.4762,86.025,86.0752,14360.4472
2013-10-25 09:35:00,102.9,103.11,102.87,103.11,4821.007282798236,85.9666,86.142,85.9415,86.142,4821.0073
2013-10-25 09:40:00,103.11,103.11,102.9,102.96,5231.305774951277,86.142,86.142,85.9666,86.0167,5231.3058
2013-10-25 09:45:00,102.98,103.07,102.84,102.88,10462.611549902556,86.0334,86.1086,85.9164,85.9498,10462.6115
2013-10-25 09:50:00,102.96,102.96,102.82,102.87,5333.880397989537,86.0167,86.0167,85.8997,85.9415,5333.8804
2013-10-25 09:55:00,102.81,102.87,102.7,102.85,24310.1856600677,85.8914,85.9415,85.7995,85.9248,24310.1857
2013-10-25 10:00:00,102.85,103.06,102.85,102.98,3282.3879372243305,85.9248,86.1002,85.9248,86.0334,3282.3879
2013-10-25 10:05:00,103.0,103.06,102.96,103.02,7385.372858754744,86.0501,86.1002,86.0167,86.0668,7385.3729
2013-10-25 10:10:00,103.04,103.09,102.99,103.03,9334.29069648169,86.0835,86.1253,86.0417,86.0752,9334.2907
2013-10-25 10:15:00,103.03,103.15,103.01,103.09,5641.604267104318,86.0752,86.1754,86.0584,86.1253,5641.6043
2013-10-25 10:20:00,103.11,103.17,103.11,103.17,5539.029644066058,86.142,86.1921,86.142,86.1921,5539.0296
2013-10-25 10:25:00,103.16,103.16,103.08,103.08,3692.686429377372,86.1838,86.1838,86.1169,86.1169,3692.6864
2013-10-25 10:30:00,103.08,103.08,102.89,102.94,8308.544466099087,86.1169,86.1169,85.9582,86.0,8308.5445
2013-10-25 10:35:00,102.98,102.98,102.84,102.84,4821.007282798236,86.0334,86.0334,85.9164,85.9164,4821.0073
2013-10-25 10:40:00,102.83,102.86,102.78,102.81,5333.880397989537,85.9081,85.9331,85.8663,85.8914,5333.8804
2013-10-25 10:45:00,102.81,102.81,102.68,102.8,5128.731151913016,85.8914,85.8914,85.7828,85.883,5128.7312
2013-10-25 10:50:00,102.83,102.9,102.82,102.88,2872.089445071289,85.9081,85.9666,85.8997,85.9498,2872.0894
2013-10-25 10:55:00,102.83,102.88,102.83,102.84,3795.261052415632,85.9081,85.9498,85.9081,85.9164,3795.2611
2013-10-25 11:00:00,102.83,102.85,102.76,102.76,4923.581905836496,85.9081,85.9248,85.8496,85.8496,4923.5819
2013-10-25 11:05:00,102.76,102.81,102.67,102.68,6667.350497486921,85.8496,85.8914,85.7744,85.7828,6667.3505
2013-10-25 11:10:00,102.68,102.81,102.66,102.77,5641.604267104318,85.7828,85.8914,85.766,85.8579,5641.6043
2013-10-25 11:15:00,102.78,102.9,102.75,102.89,11078.059288132115,85.8663,85.9666,85.8412,85.9582,11078.0593
2013-10-25 11:20:00,102.89,102.91,102.85,102.85,4102.984921530413,85.9582,85.9749,85.9248,85.9248,4102.9849
2013-10-25 11:25:00,102.84,102.84,102.74,102.74,7898.245973946045,85.9164,85.9164,85.8329,85.8329,7898.246
2013-10-25 11:30:00,102.75,102.88,102.75,102.85,6769.925120525182,85.8412,85.9498,85.8412,85.9248,6769.9251
2013-10-25 11:35:00,102.85,102.9,102.81,102.81,4205.559544568673,85.9248,85.9666,85.8914,85.8914,4205.5595
2013-10-25 11:40:00,102.8,102.88,102.8,102.88,3692.686429377372,85.883,85.9498,85.883,85.9498,3692.6864
2013-10-25 11:45:00,102.89,102.89,102.82,102.82,5128.731151913016,85.9582,85.9582,85.8997,85.8997,5128.7312
2013-10-25 11:50:00,102.81,102.84,102.78,102.81,3897.8356754538927,85.8914,85.9164,85.8663,85.8914,3897.8357
2013-10-25 11:55:00,102.8,102.83,102.78,102.81,2461.790952918248,85.883,85.9081,85.8663,85.8914,2461.791
2013-10-25 12:00:00,102.82,102.85,102.75,102.75,2564.365575956508,85.8997,85.9248,85.8412,85.8412,2564.3656
2013-10-25 12:05:00,102.79,102.8,102.7,102.7,10052.313057749512,85.8747,85.883,85.7995,85.7995,10052.3131
2013-10-25 12:10:00,102.67,102.67,102.55,102.58,2666.9401989947687,85.7744,85.7744,85.6741,85.6992,2666.9402
2013-10-25 12:15:00,102.55,102.64,102.52,102.64,5436.455021027798,85.6741,85.7493,85.6491,85.7493,5436.455
2013-10-25 12:20:00,102.61,102.64,102.58,102.64,4821.007282798236,85.7243,85.7493,85.6992,85.7493,4821.0073
2013-10-25 12:25:00,102.66,102.68,102.64,102.68,1436.0447225356447,85.766,85.7828,85.7493,85.7828,1436.0447
2013-10-25 12:30:00,102.65,102.66,102.62,102.66,2564.365575956508,85.7577,85.766,85.7326,85.766,2564.3656
2013-10-25 12:35:00,102.73,102.83,102.7,102.78,23079.290183608573,85.8245,85.9081,85.7995,85.8663,23079.2902
2013-10-25 12:40:00,102.76,102.77,102.71,102.77,5128.731151913016,85.8496,85.8579,85.8078,85.8579,5128.7312
2013-10-25 12:45:00,102.75,102.82,102.73,102.77,3795.261052415632,85.8412,85.8997,85.8245,85.8579,3795.2611
2013-10-25 12:50:00,102.79,102.82,102.78,102.79,2461.790952918248,85.8747,85.8997,85.8663,85.8747,2461.791
2013-10-25 12:55:00,102.79,102.79,102.72,102.72,3897.8356754538927,85.8747,85.8747,85.8162,85.8162,3897.8357
2013-10-25 13:00:00,102.71,102.73,102.69,102.71,2461.790952918248,85.8078,85.8245,85.7911,85.8078,2461.791
2013-10-25 13:05:00,102.7,102.7,102.63,102.63,7180.223612678223,85.7995,85.7995,85.741,85.741,7180.2236
2013-10-25 13:10:00,102.61,102.69,102.61,102.66,6051.902759257359,85.7243,85.7911,85.7243,85.766,6051.9028
2013-10-25 13:15:00,102.66,102.71,102.64,102.67,8103.395220022566,85.766,85.8078,85.7493,85.7744,8103.3952
2013-10-25 13:20:00,102.69,102.69,102.62,102.64,2461.790952918248,85.7911,85.7911,85.7326,85.7493,2461.791
2013-10-25 13:25:00,102.64,102.64,102.56,102.59,2154.067083803467,85.7493,85.7493,85.6825,85.7076,2154.0671
2013-10-25 13:30:00,102.58,102.62,102.55,102.57,2564.365575956508,85.6992,85.7326,85.6741,85.6909,2564.3656
2013-10-25 13:35:00,102.57,102.59,102.56,102.57,2769.514822033029,85.6909,85.7076,85.6825,85.6909,2769.5148
2013-10-25 13:40:00,102.62,102.63,102.59,102.61,5436.455021027798,85.7326,85.741,85.7076,85.7243,5436.455
2013-10-25 13:45:00,102.61,102.61,102.52,102.55,4513.283413683455,85.7243,85.7243,85.6491,85.6741,4513.2834
2013-10-25 13:50:00,102.54,102.58,102.54,102.54,1743.7685916504256,85.6658,85.6992,85.6658,85.6658,1743.7686
2013-10-25 13:55:00,102.55,102.61,102.55,102.61,2154.067083803467,85.6741,85.7243,85.6741,85.7243,2154.0671
2013-10-25 14:00:00,102.59,102.63,102.58,102.59,3692.686429377372,85.7076,85.741,85.6992,85.7076,3692.6864
2013-10-25 14:05:00,102.59,102.64,102.53,102.64,5846.753513180839,85.7076,85.7493,85.6574,85.7493,5846.7535
2013-10-25 14:10:00,102.63,102.66,102.62,102.65,5846.753513180839,85.741,85.766,85.7326,85.7577,5846.7535
2013-10-25 14:15:00,102.65,102.69,102.64,102.67,7693.096727869524,85.7577,85.7911,85.7493,85.7744,7693.0967
2013-10-25 14:20:00,102.66,102.7,102.66,102.68,19181.45450815468,85.766,85.7995,85.766,85.7828,19181.4545
2013-10-25 14:25:00,102.68,102.73,102.68,102.68,10565.186172940814,85.7828,85.8245,85.7828,85.7828,10565.1862
2013-10-25 14:30:00,102.68,102.73,102.65,102.69,4615.858036721715,85.7828,85.8245,85.7577,85.7911,4615.858
2013-10-25 14:35:00,102.69,102.75,102.69,102.7,2154.067083803467,85.7911,85.8412,85.7911,85.7995,2154.0671
2013-10-25 14:40:00,102.7,102.74,102.7,102.73,3179.8133141860703,85.7995,85.8329,85.7995,85.8245,3179.8133
2013-10-25 14:45:00,102.73,102.79,102.73,102.77,3487.537183300851,85.8245,85.8747,85.8245,85.8579,3487.5372
2013-10-25 14:50:00,102.78,102.8,102.77,102.79,3795.261052415632,85.8663,85.883,85.8579,85.8747,3795.2611
2013-10-25 14:55:00,102.8,102.82,102.77,102.79,3590.111806339112,85.883,85.8997,85.8579,85.8747,3590.1118
2013-10-25 15:00:00,102.79,102.82,102.74,102.76,4513.283413683455,85.8747,85.8997,85.8329,85.8496,4513.2834
2013-10-25 15:05:00,102.75,102.76,102.72,102.73,5026.156528874756,85.8412,85.8496,85.8162,85.8245,5026.1565
2013-10-25 15:10:00,102.73,102.75,102.72,102.73,3692.686429377372,85.8245,85.8412,85.8162,85.8245,3692.6864
2013-10-25 15:15:00,102.73,102.84,102.73,102.84,4000.410298492153,85.8245,85.9164,85.8245,85.9164,4000.4103
2013-10-25 15:20:00,102.84,102.87,102.84,102.87,4615.858036721715,85.9164,85.9415,85.9164,85.9415,4615.858
2013-10-25 15:25:00,102.87,102.89,102.85,102.86,4000.410298492153,85.9415,85.9582,85.9248,85.9331,4000.4103
2013-10-25 15:30:00,102.86,102.86,102.77,102.77,13847.574110165144,85.9331,85.9331,85.8579,85.8579,13847.5741
2013-10-25 15:35:00,102.79,102.79,102.7,102.71,16001.641193968611,85.8747,85.8747,85.7995,85.8078,16001.6412
2013-10-25 15:40:00,102.72,102.74,102.69,102.74,14873.320340547749,85.8162,85.8329,85.7911,85.8329,14873.3203
2013-10-25 15:45:00,102.75,102.94,102.75,102.91,31900.70776489896,85.8412,86.0,85.8412,85.9749,31900.7078
2013-10-25 15:50:00,102.92,102.97,102.87,102.89,19694.327623345984,85.9833,86.025,85.9415,85.9582,19694.3276
2013-10-25 15:55:00,102.88,102.95,102.86,102.91,41645.296953533696,85.9498,86.0083,85.9331,85.9749,41645.297
2013-10-28 09:30:00,102.6,102.8,102.59,102.66,21950.969330187712,85.7159,85.883,85.7076,85.766,21950.9693
2013-10-28 09:35:00,102.65,102.92,102.5,102.8,3590.111806339112,85.7577,85.9833,85.6324,85.883,3590.1118
2013-10-28 09:40:00,102.89,103.14,102.88,103.14,2564.365575956508,85.9582,86.1671,85.9498,86.1671,2564.3656
2013-10-28 09:45:00,103.11,103.27,103.11,103.14,7898.245973946045,86.142,86.2757,86.142,86.1671,7898.246
2013-10-28 09:50:00,103.12,103.12,102.91,103.08,1230.895476459124,86.1503,86.1503,85.9749,86.1169,1230.8955
2013-10-28 09:55:00,103.12,103.18,102.95,102.95,2872.089445071289,86.1503,86.2005,86.0083,86.0083,2872.0894
2013-10-28 10:00:00,103.01,103.35,102.96,103.35,1846.343214688686,86.0584,86.3425,86.0167,86.3425,1846.3432
2013-10-28 10:05:00,103.32,103.37,103.32,103.36,6154.47738229562,86.3174,86.3592,86.3174,86.3509,6154.4774
2013-10-28 10:10:00,103.43,103.52,103.42,103.52,410.2984921530413,86.4093,86.4845,86.401,86.4845,410.2985
2013-10-28 10:15:00,103.53,103.57,103.51,103.52,10154.887680787771,86.4929,86.5263,86.4762,86.4845,10154.8877
2013-10-28 10:20:00,103.53,103.58,103.52,103.53,2872.089445071289,86.4929,86.5346,86.4845,86.4929,2872.0894
2013-10-28 10:25:00,103.57,103.6,103.51,103.51,6975.074366601702,86.5263,86.5514,86.4762,86.4762,6975.0744
2013-10-28 10:30:00,103.52,103.52,103.34,103.39,18155.70827777208,86.4845,86.4845,86.3341,86.3759,18155.7083
2013-10-28 10:35:00,103.39,103.39,103.32,103.35,8718.842958252128,86.3759,86.3759,86.3174,86.3425,8718.843
2013-10-28 10:40:00,103.32,103.39,103.27,103.39,3384.962560262591,86.3174,86.3759,86.2757,86.3759,3384.9626
2013-10-28 10:45:00,103.38,103.41,103.25,103.32,3590.111806339112,86.3676,86.3926,86.259,86.3174,3590.1118
2013-10-28 10:50:00,103.32,103.34,103.27,103.33,4923.581905836496,86.3174,86.3341,86.2757,86.3258,4923.5819
2013-10-28 10:55:00,103.28,103.39,103.23,103.35,15078.46958662427,86.284,86.3759,86.2422,86.3425,15078.4696
2013-10-28 11:00:00,103.36,103.36,103.23,103.26,6564.775874448661,86.3509,86.3509,86.2422,86.2673,6564.7759
2013-10-28 11:05:00,103.23,103.35,103.22,103.32,9642.014565596472,86.2422,86.3425,86.2339,86.3174,9642.0146
2013-10-28 11:10:00,103.35,103.43,103.35,103.4,4821.007282798236,86.3425,86.4093,86.3425,86.3843,4821.0073
2013-10-28 11:15:00,103.37,103.39,103.33,103.39,3897.8356754538927,86.3592,86.3759,86.3258,86.3759,3897.8357
2013-10-28 11:20:00,103.37,103.47,103.37,103.46,4513.283413683455,86.3592,86.4428,86.3592,86.4344,4513.2834
2013-10-28 11:25:00,103.49,103.57,103.48,103.57,6462.201251410401,86.4595,86.5263,86.4511,86.5263,6462.2013
2013-10-28 11:30:00,103.56,103.56,103.41,103.49,8513.693712175607,86.5179,86.5179,86.3926,86.4595,8513.6937
2013-10-28 11:35:00,103.47,103.49,103.42,103.46,10257.462303826032,86.4428,86.4595,86.401,86.4344,10257.4623
2013-10-28 11:40:00,103.47,103.49,103.45,103.48,6051.902759257359,86.4428,86.4595,86.426,86.4511,6051.9028
2013-10-28 11:45:00,103.49,103.49,103.4,103.4,7385.372858754744,86.4595,86.4595,86.3843,86.3843,7385.3729
2013-10-28 11:50:00,103.4,103.49,103.36,103.48,4205.559544568673,86.3843,86.4595,86.3509,86.4511,4205.5595
2013-10-28 11:55:00,103.49,103.51,103.42,103.49,11796.081649399935,86.4595,86.4762,86.401,86.4595,11796.0816
2013-10-28 12:00:00,103.47,103.5,103.41,103.47,11078.059288132115,86.4428,86.4678,86.3926,86.4428,11078.0593
2013-10-28 12:05:00,103.49,103.49,103.41,103.47,2872.089445071289,86.4595,86.4595,86.3926,86.4428,2872.0894
2013-10-28 12:10:00,103.49,103.51,103.46,103.51,2461.790952918248,86.4595,86.4762,86.4344,86.4762,2461.791
2013-10-28 12:15:00,103.5,103.55,103.49,103.54,3795.261052415632,86.4678,86.5096,86.4595,86.5012,3795.2611
2013-10-28 12:20:00,103.54,103.6,103.53,103.58,2359.216329879988,86.5012,86.5514,86.4929,86.5346,2359.2163
2013-10-28 12:25:00,103.56,103.58,103.54,103.58,5128.731151913016,86.5179,86.5346,86.5012,86.5346,5128.7312
2013-10-28 12:30:00,103.56,103.59,103.44,103.46,6769.925120525182,86.5179,86.543,86.4177,86.4344,6769.9251
2013-10-28 12:35:00,103.45,103.46,103.41,103.46,2769.514822033029,86.426,86.4344,86.3926,86.4344,2769.5148
2013-10-28 12:40:00,103.45,103.53,103.44,103.53,3077.2386911478097,86.426,86.4929,86.4177,86.4929,3077.2387
2013-10-28 12:45:00,103.55,103.65,103.54,103.6,2359.216329879988,86.5096,86.5931,86.5012,86.5514,2359.2163
2013-10-28 12:50:00,103.57,103.57,103.54,103.56,2051.4924607652065,86.5263,86.5263,86.5012,86.5179,2051.4925
2013-10-28 12:55:00,103.56,103.61,103.54,103.61,1538.6193455739049,86.5179,86.5597,86.5012,86.5597,1538.6193
2013-10-28 13:00:00,103.6,103.6,103.57,103.59,1641.1939686121652,86.5514,86.5514,86.5263,86.543,1641.194
2013-10-28 13:05:00,103.58,103.6,103.58,103.59,4718.432659759975,86.5346,86.5514,86.5346,86.543,4718.4327
2013-10-28 13:10:00,103.61,103.66,103.6,103.65,3077.2386911478097,86.5597,86.6015,86.5514,86.5931,3077.2387
2013-10-28 13:15:00,103.63,103.67,103.63,103.65,1436.0447225356447,86.5764,86.6098,86.5764,86.5931,1436.0447
2013-10-28 13:20:00,103.66,103.75,103.65,103.74,2666.9401989947687,86.6015,86.6767,86.5931,86.6683,2666.9402
2013-10-28 13:25:00,103.72,103.76,103.7,103.76,3179.8133141860703,86.6516,86.685,86.6349,86.685,3179.8133
2013-10-28 13:30:00,103.76,103.79,103.73,103.75,8000.820596984306,86.685,86.7101,86.66,86.6767,8000.8206
2013-10-28 13:35:00,103.73,103.76,103.73,103.76,1948.9178377269463,86.66,86.685,86.66,86.685,1948.9178
2013-10-28 13:40:00,103.76,103.76,103.72,103.76,3179.8133141860703,86.685,86.685,86.6516,86.685,3179.8133
2013-10-28 13:45:00,103.73,103.75,103.7,103.7,3282.3879372243305,86.66,86.6767,86.6349,86.6349,3282.3879
2013-10-28 13:50:00,103.7,103.72,103.67,103.69,2154.067083803467,86.6349,86.6516,86.6098,86.6265,2154.0671
2013-10-28 13:55:00,103.71,103.71,103.64,103.67,2974.6640681095496,86.6433,86.6433,86.5848,86.6098,2974.6641
2013-10-28 14:00:00,103.69,103.69,103.66,103.67,2769.514822033029,86.6265,86.6265,86.6015,86.6098,2769.5148
2013-10-28 14:05:00,103.65,103.69,103.65,103.67,3692.686429377372,86.5931,86.6265,86.5931,86.6098,3692.6864
2013-10-28 14:10:00,103.67,103.67,103.63,103.64,4410.708790645194,86.6098,86.6098,86.5764,86.5848,4410.7088
2013-10-28 14:15:00,103.67,103.67,103.64,103.67,4821.007282798236,86.6098,86.6098,86.5848,86.6098,4821.0073
2013-10-28 14:20:00,103.66,103.71,103.63,103.68,5641.604267104318,86.6015,86.6433,86.5764,86.6182,5641.6043
2013-10-28 14:25:00,103.73,103.78,103.72,103.78,4410.708790645194,86.66,86.7017,86.6516,86.7017,4410.7088
2013-10-28 14:30:00,103.79,103.82,103.78,103.8,2666.9401989947687,86.7101,86.7352,86.7017,86.7184,2666.9402
2013-10-28 14:35:00,103.82,103.83,103.79,103.81,5333.880397989537,86.7352,86.7435,86.7101,86.7268,5333.8804
2013-10-28 14:40:00,103.81,103.81,103.76,103.8,10565.186172940814,86.7268,86.7268,86.685,86.7184,10565.1862
2013-10-28 14:45:00,103.82,103.88,103.8,103.86,3795.261052415632,86.7352,86.7853,86.7184,86.7686,3795.2611
2013-10-28 14:50:00,103.86,103.88,103.8,103.81,8718.842958252128,86.7686,86.7853,86.7184,86.7268,8718.843
2013-10-28 14:55:00,103.83,103.9,103.81,103.88,3897.8356754538927,86.7435,86.802,86.7268,86.7853,3897.8357
2013-10-28 15:00:00,103.88,103.88,103.79,103.79,5333.880397989537,86.7853,86.7853,86.7101,86.7101,5333.8804
2013-10-28 15:05:00,103.77,103.83,103.76,103.79,5436.455021027798,86.6934,86.7435,86.685,86.7101,5436.455
2013-10-28 15:10:00,103.8,103.8,103.75,103.76,6564.775874448661,86.7184,86.7184,86.6767,86.685,6564.7759
2013-10-28 15:15:00,103.75,103.82,103.75,103.78,9436.86531951995,86.6767,86.7352,86.6767,86.7017,9436.8653
2013-10-28 15:20:00,103.78,103.83,103.76,103.81,5231.305774951277,86.7017,86.7435,86.685,86.7268,5231.3058
2013-10-28 15:25:00,103.81,103.81,103.77,103.79,8411.119089137346,86.7268,86.7268,86.6934,86.7101,8411.1191
2013-10-28 15:30:00,103.78,103.79,103.7,103.74,10975.484665093856,86.7017,86.7101,86.6349,86.6683,10975.4847
2013-10-28 15:35:00,103.74,103.74,103.68,103.69,7282.798235716484,86.6683,86.6683,86.6182,86.6265,7282.7982
2013-10-28 15:40:00,103.69,103.7,103.64,103.67,8513.693712175607,86.6265,86.6349,86.5848,86.6098,8513.6937
2013-10-28 15:45:00,103.66,103.67,103.46,103.51,29028.61831982768,86.6015,86.6098,86.4344,86.4762,29028.6183
2013-10-28 15:50:00,103.51,103.54,103.46,103.47,25335.9318904503,86.4762,86.5012,86.4344,86.4428,25335.9319
2013-10-28 15:55:00,103.46,103.67,103.45,103.67,37542.31203200328,86.4344,86.6098,86.426,86.6098,37542.312
2013-10-29 09:30:00,103.9,104.3,103.9,104.06,11796.081649399935,86.802,87.1362,86.802,86.9357,11796.0816
2013-10-29 09:35:00,104.08,104.09,103.78,103.91,10154.887680787771,86.9524,86.9607,86.7017,86.8103,10154.8877
2013-10-29 09:40:00,103.92,104.07,103.9,104.06,718.0223612678224,86.8187,86.944,86.802,86.9357,718.0224
2013-10-29 09:45:00,104.01,104.01,103.87,103.9,1333.4700994973844,86.8939,86.8939,86.7769,86.802,1333.4701
2013-10-29 09:50:00,103.9,103.97,103.72,103.72,4821.007282798236,86.802,86.8605,86.6516,86.6516,4821.0073
2013-10-29 09:55:00,103.75,103.78,103.75,103.76,615.447738229562,86.6767,86.7017,86.6767,86.685,615.4477
2013-10-29 10:00:00,103.75,103.84,103.68,103.78,4102.984921530413,86.6767,86.7519,86.6182,86.7017,4102.9849
2013-10-29 10:05:00,103.77,103.77,103.7,103.7,615.447738229562,86.6934,86.6934,86.6349,86.6349,615.4477
2013-10-29 10:10:00,103.65,103.74,103.65,103.68,2359.216329879988,86.5931,86.6683,86.5931,86.6182,2359.2163
2013-10-29 10:15:00,103.73,103.73,103.62,103.62,1230.895476459124,86.66,86.66,86.5681,86.5681,1230.8955
2013-10-29 10:20:00,103.72,103.72,103.64,103.66,1948.9178377269463,86.6516,86.6516,86.5848,86.6015,1948.9178
2013-10-29 10:25:00,103.7,103.77,103.67,103.74,6564.775874448661,86.6349,86.6934,86.6098,86.6683,6564.7759
2013-10-29 10:30:00,103.76,103.77,103.7,103.73,2051.4924607652065,86.685,86.6934,86.6349,86.66,2051.4925
2013-10-29 10:35:00,103.78,103.78,103.73,103.74,1025.7462303826032,86.7017,86.7017,86.66,86.6683,1025.7462
2013-10-29 10:40:00,103.76,103.81,103.71,103.77,2461.790952918248,86.685,86.7268,86.6433,86.6934,2461.791
2013-10-29 10:45:00,103.78,103.8,103.72,103.77,2872.089445071289,86.7017,86.7184,86.6516,86.6934,2872.0894
2013-10-29 10:50:00,103.73,103.73,103.62,103.62,1538.6193455739049,86.66,86.66,86.5681,86.5681,1538.6193
2013-10-29 10:55:00,103.58,103.64,103.55,103.58,4513.283413683455,86.5346,86.5848,86.5096,86.5346,4513.2834
2013-10-29 11:00:00,103.6,103.65,103.59,103.64,1846.343214688686,86.5514,86.5931,86.543,86.5848,1846.3432
2013-10-29 11:05:00,103.63,103.72,103.62,103.71,5846.753513180839,86.5764,86.6516,86.5681,86.6433,5846.7535
2013-10-29 11:10:00,103.7,103.7,103.67,103.67,1948.9178377269463,86.6349,86.6349,86.6098,86.6098,1948.9178
2013-10-29 11:15:00,103.68,103.74,103.67,103.71,12103.80551851472,86.6182,86.6683,86.6098,86.6433,12103.8055
2013-10-29 11:20:00,103.7,103.75,103.67,103.75,4410.708790645194,86.6349,86.6767,86.6098,86.6767,4410.7088
2013-10-29 11:25:00,103.74,103.75,103.67,103.74,2974.6640681095496,86.6683,86.6767,86.6098,86.6683,2974.6641
2013-10-29 11:30:00,103.73,103.83,103.68,103.76,4410.708790645194,86.66,86.7435,86.6182,86.685,4410.7088
2013-10-29 11:35:00,103.73,103.73,103.57,103.66,6051.902759257359,86.66,86.66,86.5263,86.6015,6051.9028
2013-10-29 11:40:00,103.67,103.67,103.56,103.56,2051.4924607652065,86.6098,86.6098,86.5179,86.5179,2051.4925
2013-10-29 11:45:00,103.58,103.59,103.56,103.59,1025.7462303826032,86.5346,86.543,86.5179,86.543,1025.7462
2013-10-29 11:50:00,103.55,103.6,103.53,103.6,4102.984921530413,86.5096,86.5514,86.4929,86.5514,4102.9849
2013-10-29 11:55:00,103.6,103.65,103.54,103.59,4410.708790645194,86.5514,86.5931,86.5012,86.543,4410.7088
2013-10-29 12:00:00,103.58,103.64,103.58,103.58,2872.089445071289,86.5346,86.5848,86.5346,86.5346,2872.0894
2013-10-29 12:05:00,103.62,103.62,103.56,103.56,2256.6417068417272,86.5681,86.5681,86.5179,86.5179,2256.6417
2013-10-29 12:10:00,103.58,103.58,103.49,103.5,3487.537183300851,86.5346,86.5346,86.4595,86.4678,3487.5372
2013-10-29 12:15:00,103.51,103.56,103.51,103.54,2564.365575956508,86.4762,86.5179,86.4762,86.5012,2564.3656
2013-10-29 12:20:00,103.52,103.54,103.49,103.54,8513.693712175607,86.4845,86.5012,86.4595,86.5012,8513.6937
2013-10-29 12:25:00,103.54,103.54,103.45,103.52,3077.2386911478097,86.5012,86.5012,86.426,86.4845,3077.2387
2013-10-29 12:30:00,103.53,103.55,103.5,103.53,2461.790952918248,86.4929,86.5096,86.4678,86.4929,2461.791
2013-10-29 12:35:00,103.53,103.55,103.52,103.52,2666.9401989947687,86.4929,86.5096,86.4845,86.4845,2666.9402
2013-10-29 12:40:00,103.51,103.51,103.46,103.46,3487.537183300851,86.4762,86.4762,86.4344,86.4344,3487.5372
2013-10-29 12:45:00,103.48,103.51,103.48,103.5,2154.067083803467,86.4511,86.4762,86.4511,86.4678,2154.0671
2013-10-29 12:50:00,103.49,103.5,103.45,103.47,2359.216329879988,86.4595,86.4678,86.426,86.4428,2359.2163
2013-10-29 12:55:00,103.5,103.51,103.4,103.4,2154.067083803467,86.4678,86.4762,86.3843,86.3843,2154.0671
2013-10-29 13:00:00,103.41,103.45,103.41,103.45,2154.067083803467,86.3926,86.426,86.3926,86.426,2154.0671
2013-10-29 13:05:00,103.39,103.45,103.39,103.4,1641.1939686121652,86.3759,86.426,86.3759,86.3843,1641.194
2013-10-29 13:10:00,103.38,103.38,103.34,103.35,1948.9178377269463,86.3676,86.3676,86.3341,86.3425,1948.9178
2013-10-29 13:15:00,103.35,103.37,103.31,103.33,4410.708790645194,86.3425,86.3592,86.3091,86.3258,4410.7088
2013-10-29 13:20:00,103.35,103.36,103.29,103.36,3795.261052415632,86.3425,86.3509,86.2924,86.3509,3795.2611
2013-10-29 13:25:00,103.34,103.35,103.32,103.32,1846.343214688686,86.3341,86.3425,86.3174,86.3174,1846.3432
2013-10-29 13:30:00,103.34,103.36,103.33,103.35,3795.261052415632,86.3341,86.3509,86.3258,86.3425,3795.2611
2013-10-29 13:35:00,103.34,103.36,103.32,103.32,7898.245973946045,86.3341,86.3509,86.3174,86.3174,7898.246
2013-10-29 13:40:00,103.32,103.41,103.32,103.4,2769.514822033029,86.3174,86.3926,86.3174,86.3843,2769.5148
2013-10-29 13:45:00,103.39,103.45,103.39,103.43,2974.6640681095496,86.3759,86.426,86.3759,86.4093,2974.6641
2013-10-29 13:50:00,103.43,103.43,103.38,103.39,2564.365575956508,86.4093,86.4093,86.3676,86.3759,2564.3656
2013-10-29 13:55:00,103.38,103.41,103.38,103.38,2256.6417068417272,86.3676,86.3926,86.3676,86.3676,2256.6417
2013-10-29 14:00:00,103.37,103.49,103.37,103.48,3795.261052415632,86.3592,86.4595,86.3592,86.4511,3795.2611
2013-10-29 14:05:00,103.48,103.51,103.47,103.49,4615.858036721715,86.4511,86.4762,86.4428,86.4595,4615.858
2013-10-29 14:10:00,103.49,103.53,103.43,103.53,5949.328136219099,86.4595,86.4929,86.4093,86.4929,5949.3281
2013-10-29 14:15:00,103.52,103.61,103.5,103.61,4615.858036721715,86.4845,86.5597,86.4678,86.5597,4615.858
2013-10-29 14:20:00,103.61,103.64,103.59,103.64,4615.858036721715,86.5597,86.5848,86.543,86.5848,4615.858
2013-10-29 14:25:00,103.64,103.72,103.59,103.62,4821.007282798236,86.5848,86.6516,86.543,86.5681,4821.0073
2013-10-29 14:30:00,103.59,103.63,103.59,103.63,2359.216329879988,86.543,86.5764,86.543,86.5764,2359.2163
2013-10-29 14:35:00,103.64,103.71,103.64,103.71,3179.8133141860703,86.5848,86.6433,86.5848,86.6433,3179.8133
2013-10-29 14:40:00,103.71,103.71,103.65,103.7,2974.6640681095496,86.6433,86.6433,86.5931,86.6349,2974.6641
2013-10-29 14:45:00,103.7,103.74,103.7,103.72,3179.8133141860703,86.6349,86.6683,86.6349,86.6516,3179.8133
2013-10-29 14:50:00,103.74,103.79,103.72,103.78,2872.089445071289,86.6683,86.7101,86.6516,86.7017,2872.0894
2013-10-29 14:55:00,103.79,103.79,103.74,103.75,6975.074366601702,86.7101,86.7101,86.6683,86.6767,6975.0744
2013-10-29 15:00:00,103.76,103.76,103.69,103.74,4718.432659759975,86.685,86.685,86.6265,86.6683,4718.4327
2013-10-29 15:05:00,103.75,103.76,103.72,103.75,4000.410298492153,86.6767,86.685,86.6516,86.6767,4000.4103
2013-10-29 15:10:00,103.73,103.75,103.72,103.73,2974.6640681095496,86.66,86.6767,86.6516,86.66,2974.6641
2013-10-29 15:15:00,103.73,103.86,103.73,103.86,5436.455021027798,86.66,86.7686,86.66,86.7686,5436.455
2013-10-29 15:20:00,103.86,103.86,103.72,103.74,7487.947481793004,86.7686,86.7686,86.6516,86.6683,7487.9475
2013-10-29 15:25:00,103.74,103.78,103.74,103.78,5333.880397989537,86.6683,86.7017,86.6683,86.7017,5333.8804
2013-10-29 15:30:00,103.78,103.79,103.73,103.73,6872.499743563442,86.7017,86.7101,86.66,86.66,6872.4997
2013-10-29 15:35:00,103.74,103.77,103.71,103.75,8103.395220022566,86.6683,86.6934,86.6433,86.6767,8103.3952
2013-10-29 15:40:00,103.72,103.75,103.72,103.75,7282.798235716484,86.6516,86.6767,86.6516,86.6767,7282.7982
2013-10-29 15:45:00,103.75,103.79,103.74,103.75,13744.999487126885,86.6767,86.7101,86.6683,86.6767,13744.9995
2013-10-29 15:50:00,103.75,103.79,103.72,103.76,14463.021848394706,86.6767,86.7101,86.6516,86.685,14463.0218
2013-10-29 15:55:00,103.78,103.84,103.73,103.84,27182.275105138982,86.7017,86.7519,86.66,86.7519,27182.2751
2013-10-30 09:30:00,103.83,104.06,103.68,103.91,12001.23089547646,86.7435,86.9357,86.6182,86.8103,12001.2309
2013-10-30 09:35:00,103.87,103.93,103.66,103.71,2154.067083803467,86.7769,86.8271,86.6015,86.6433,2154.0671
2013-10-30 09:40:00,103.73,103.73,103.46,103.49,9539.43994255821,86.66,86.66,86.4344,86.4595,9539.4399
2013-10-30 09:45:00,103.5,103.67,103.5,103.63,923.171607344343,86.4678,86.6098,86.4678,86.5764,923.1716
2013-10-30 09:50:00,103.64,103.71,103.53,103.53,3795.261052415632,86.5848,86.6433,86.4929,86.4929,3795.2611
2013-10-30 09:55:00,103.53,103.67,103.5,103.67,1641.1939686121652,86.4929,86.6098,86.4678,86.6098,1641.194
2013-10-30 10:00:00,103.65,103.73,103.57,103.58,12514.10401066776,86.5931,86.66,86.5263,86.5346,12514.104
2013-10-30 10:05:00,103.58,103.58,103.42,103.48,7385.372858754744,86.5346,86.5346,86.401,86.4511,7385.3729
2013-10-30 10:10:00,103.46,103.51,103.45,103.47,1743.7685916504256,86.4344,86.4762,86.426,86.4428,1743.7686
2013-10-30 10:15:00,103.47,103.51,103.34,103.51,6872.499743563442,86.4428,86.4762,86.3341,86.4762,6872.4997
2013-10-30 10:20:00,103.48,103.51,103.48,103.5,1025.7462303826032,86.4511,86.4762,86.4511,86.4678,1025.7462
2013-10-30 10:25:00,103.55,103.56,103.51,103.51,1846.343214688686,86.5096,86.5179,86.4762,86.4762,1846.3432
2013-10-30 10:30:00,103.51,103.51,103.4,103.4,1436.0447225356447,86.4762,86.4762,86.3843,86.3843,1436.0447
2013-10-30 10:35:00,103.44,103.5,103.41,103.41,2256.6417068417272,86.4177,86.4678,86.3926,86.3926,2256.6417
2013-10-30 10:40:00,103.46,103.55,103.4,103.55,6154.47738229562,86.4344,86.5096,86.3843,86.5096,6154.4774
2013-10-30 10:45:00,103.57,103.58,103.55,103.55,12411.5293876295,86.5263,86.5346,86.5096,86.5096,12411.5294
2013-10-30 10:50:00,103.56,103.58,103.56,103.58,8205.969843060826,86.5179,86.5346,86.5179,86.5346,8205.9698
2013-10-30 10:55:00,103.57,103.58,103.51,103.58,7795.671350907785,86.5263,86.5346,86.4762,86.5346,7795.6714
2013-10-30 11:00:00,103.58,103.58,103.5,103.54,5949.328136219099,86.5346,86.5346,86.4678,86.5012,5949.3281
2013-10-30 11:05:00,103.55,103.58,103.52,103.53,5436.455021027798,86.5096,86.5346,86.4845,86.4929,5436.455
2013-10-30 11:10:00,103.53,103.58,103.53,103.57,3282.3879372243305,86.4929,86.5346,86.4929,86.5263,3282.3879
2013-10-30 11:15:00,103.58,103.58,103.5,103.56,4000.410298492153,86.5346,86.5346,86.4678,86.5179,4000.4103
2013-10-30 11:20:00,103.55,103.57,103.46,103.51,3795.261052415632,86.5096,86.5263,86.4344,86.4762,3795.2611
2013-10-30 11:25:00,103.51,103.58,103.47,103.54,5539.029644066058,86.4762,86.5346,86.4428,86.5012,5539.0296
2013-10-30 11:30:00,103.47,103.47,103.32,103.32,6667.350497486921,86.4428,86.4428,86.3174,86.3174,6667.3505
2013-10-30 11:35:00,103.33,103.33,103.32,103.32,615.447738229562,86.3258,86.3258,86.3174,86.3174,615.4477
2013-10-30 11:40:00,103.32,103.42,103.3,103.3,1743.7685916504256,86.3174,86.401,86.3007,86.3007,1743.7686
2013-10-30 11:45:00,103.29,103.32,103.26,103.27,1948.9178377269463,86.2924,86.3174,86.2673,86.2757,1948.9178
2013-10-30 11:50:00,103.26,103.26,103.22,103.26,820.5969843060826,86.2673,86.2673,86.2339,86.2673,820.597
2013-10-30 11:55:00,103.22,103.33,103.22,103.33,2051.4924607652065,86.2339,86.3258,86.2339,86.3258,2051.4925
2013-10-30 12:00:00,103.3,103.3,103.27,103.3,2051.4924607652065,86.3007,86.3007,86.2757,86.3007,2051.4925
2013-10-30 12:05:00,103.31,103.33,103.29,103.29,4821.007282798236,86.3091,86.3258,86.2924,86.2924,4821.0073
2013-10-30 12:10:00,103.29,103.33,103.29,103.33,1230.895476459124,86.2924,86.3258,86.2924,86.3258,1230.8955
2013-10-30 12:15:00,103.34,103.34,103.27,103.3,1436.0447225356447,86.3341,86.3341,86.2757,86.3007,1436.0447
2013-10-30 12:20:00,103.31,103.31,103.31,103.31,205.14924607652063,86.3091,86.3091,86.3091,86.3091,205.1492
2013-10-30 12:25:00,103.34,103.39,103.31,103.33,2256.6417068417272,86.3341,86.3759,86.3091,86.3258,2256.6417
2013-10-30 12:30:00,103.34,103.34,103.3,103.3,3179.8133141860703,86.3341,86.3341,86.3007,86.3007,3179.8133
2013-10-30 12:35:00,103.31,103.33,103.28,103.33,1743.7685916504256,86.3091,86.3258,86.284,86.3258,1743.7686
2013-10-30 12:40:00,103.35,103.39,103.33,103.38,4205.559544568673,86.3425,86.3759,86.3258,86.3676,4205.5595
2013-10-30 12:45:00,103.37,103.43,103.37,103.43,1333.4700994973844,86.3592,86.4093,86.3592,86.4093,1333.4701
2013-10-30 12:50:00,103.36,103.42,103.36,103.42,615.447738229562,86.3509,86.401,86.3509,86.401,615.4477
2013-10-30 12:55:00,103.36,103.44,103.36,103.44,615.447738229562,86.3509,86.4177,86.3509,86.4177,615.4477
2013-10-30 13:00:00,103.45,103.48,103.41,103.43,615.447738229562,86.426,86.4511,86.3926,86.4093,615.4477
2013-10-30 13:05:00,103.39,103.39,103.35,103.37,923.171607344343,86.3759,86.3759,86.3425,86.3592,923.1716
2013-10-30 13:10:00,103.38,103.41,103.38,103.39,1230.895476459124,86.3676,86.3926,86.3676,86.3759,1230.8955
2013-10-30 13:15:00,103.46,103.48,103.41,103.45,1333.4700994973844,86.4344,86.4511,86.3926,86.426,1333.4701
2013-10-30 13:20:00,103.48,103.48,103.35,103.38,2154.067083803467,86.4511,86.4511,86.3425,86.3676,2154.0671
2013-10-30 13:25:00,103.44,103.44,103.38,103.38,615.447738229562,86.4177,86.4177,86.3676,86.3676,615.4477
2013-10-30 13:30:00,103.42,103.44,103.39,103.44,1230.895476459124,86.401,86.4177,86.3759,86.4177,1230.8955
2013-10-30 13:35:00,103.43,103.46,103.43,103.46,1025.7462303826032,86.4093,86.4344,86.4093,86.4344,1025.7462
2013-10-30 13:40:00,103.46,103.48,103.44,103.44,820.5969843060826,86.4344,86.4511,86.4177,86.4177,820.597
2013-10-30 13:45:00,103.46,103.46,103.38,103.4,1538.6193455739049,86.4344,86.4344,86.3676,86.3843,1538.6193
2013-10-30 13:50:00,103.41,103.44,103.41,103.43,1333.4700994973844,86.3926,86.4177,86.3926,86.4093,1333.4701
2013-10-30 13:55:00,103.42,103.46,103.38,103.39,2461.790952918248,86.401,86.4344,86.3676,86.3759,2461.791
2013-10-30 14:00:00,103.42,103.59,102.93,103.36,34054.77484870243,86.401,86.543,85.9916,86.3509,34054.7748
2013-10-30 14:05:00,103.46,103.5,103.11,103.16,6051.902759257359,86.4344,86.4678,86.142,86.1838,6051.9028
2013-10-30 14:10:00,103.25,103.39,103.18,103.31,3384.962560262591,86.259,86.3759,86.2005,86.3091,3384.9626
2013-10-30 14:15:00,103.26,103.28,102.82,102.98,9026.566827366907,86.2673,86.284,85.8997,86.0334,9026.5668
2013-10-30 14:20:00,102.98,103.11,102.84,102.89,5128.731151913016,86.0334,86.142,85.9164,85.9582,5128.7312
2013-10-30 14:25:00,102.94,103.05,102.74,103.05,7590.522104831264,86.0,86.0919,85.8329,86.0919,7590.5221
2013-10-30 14:30:00,103.01,103.21,102.99,103.13,3590.111806339112,86.0584,86.2255,86.0417,86.1587,3590.1118
2013-10-30 14:35:00,103.14,103.18,103.02,103.02,5539.029644066058,86.1671,86.2005,86.0668,86.0668,5539.0296
2013-10-30 14:40:00,103.08,103.14,102.94,102.94,3282.3879372243305,86.1169,86.1671,86.0,86.0,3282.3879
2013-10-30 14:45:00,102.96,103.08,102.96,103.03,4821.007282798236,86.0167,86.1169,86.0167,86.0752,4821.0073
2013-10-30 14:50:00,103.05,103.06,102.94,102.95,3590.111806339112,86.0919,86.1002,86.0,86.0083,3590.1118
2013-10-30 14:55:00,103.03,103.2,103.03,103.11,5026.156528874756,86.0752,86.2172,86.0752,86.142,5026.1565
2013-10-30 15:00:00,103.11,103.18,103.1,103.18,1846.343214688686,86.142,86.2005,86.1336,86.2005,1846.3432
2013-10-30 15:05:00,103.27,103.41,103.18,103.18,8000.820596984306,86.2757,86.3926,86.2005,86.2005,8000.8206
2013-10-30 15:10:00,103.2,103.2,103.12,103.14,1846.343214688686,86.2172,86.2172,86.1503,86.1671,1846.3432
2013-10-30 15:15:00,103.12,103.12,103.07,103.12,4615.858036721715,86.1503,86.1503,86.1086,86.1503,4615.858
2013-10-30 15:20:00,103.2,103.2,103.08,103.12,3282.3879372243305,86.2172,86.2172,86.1169,86.1503,3282.3879
2013-10-30 15:25:00,103.13,103.21,103.11,103.19,4513.283413683455,86.1587,86.2255,86.142,86.2088,4513.2834
2013-10-30 15:30:00,103.19,103.23,103.12,103.14,5333.880397989537,86.2088,86.2422,86.1503,86.1671,5333.8804
2013-10-30 15:35:00,103.12,103.12,103.07,103.12,7180.223612678223,86.1503,86.1503,86.1086,86.1503,7180.2236
2013-10-30 15:40:00,103.12,103.2,103.08,103.2,10770.335419017334,86.1503,86.2172,86.1169,86.2172,10770.3354
2013-10-30 15:45:00,103.16,103.19,103.1,103.1,8923.992204328648,86.1838,86.2088,86.1336,86.1336,8923.9922
2013-10-30 15:50:00,103.12,103.14,103.05,103.05,7693.096727869524,86.1503,86.1671,86.0919,86.0919,7693.0967
2013-10-30 15:55:00,103.07,103.12,102.96,103.01,26053.954251718125,86.1086,86.1503,86.0167,86.0584,26053.9543
2013-10-31 09:30:00,103.02,103.21,103.02,103.03,8103.395220022566,86.0668,86.2255,86.0668,86.0752,8103.3952
2013-10-31 09:35:00,103.15,103.15,103.02,103.02,1641.1939686121652,86.1754,86.1754,86.0668,86.0668,1641.194
2013-10-31 09:40:00,103.14,103.22,103.06,103.19,9642.014565596472,86.1671,86.2339,86.1002,86.2088,9642.0146
2013-10-31 09:45:00,103.19,103.29,103.09,103.1,8513.693712175607,86.2088,86.2924,86.1253,86.1336,8513.6937
2013-10-31 09:50:00,103.2,103.2,103.03,103.04,1948.9178377269463,86.2172,86.2172,86.0752,86.0835,1948.9178
2013-10-31 09:55:00,102.91,102.96,102.77,102.95,2564.365575956508,85.9749,86.0167,85.8579,86.0083,2564.3656
2013-10-31 10:00:00,102.87,102.87,102.65,102.69,4821.007282798236,85.9415,85.9415,85.7577,85.7911,4821.0073
2013-10-31 10:05:00,102.69,102.73,102.54,102.72,6257.0520053338805,85.7911,85.8245,85.6658,85.8162,6257.052
2013-10-31 10:10:00,102.76,102.78,102.69,102.74,2256.6417068417272,85.8496,85.8663,85.7911,85.8329,2256.6417
2013-10-31 10:15:00,102.77,102.77,102.73,102.73,2051.4924607652065,85.8579,85.8579,85.8245,85.8245,2051.4925
2013-10-31 10:20:00,102.71,102.71,102.54,102.54,1538.6193455739049,85.8078,85.8078,85.6658,85.6658,1538.6193
2013-10-31 10:25:00,102.57,102.8,102.57,102.69,4102.984921530413,85.6909,85.883,85.6909,85.7911,4102.9849
2013-10-31 10:30:00,102.69,102.8,102.64,102.8,1846.343214688686,85.7911,85.883,85.7493,85.883,1846.3432
2013-10-31 10:35:00,102.76,102.76,102.51,102.54,1743.7685916504256,85.8496,85.8496,85.6407,85.6658,1743.7686
2013-10-31 10:40:00,102.54,102.77,102.54,102.77,52415.63237255103,85.6658,85.8579,85.6658,85.8579,52415.6324
2013-10-31 10:45:00,102.76,102.85,102.76,102.79,3282.3879372243305,85.8496,85.9248,85.8496,85.8747,3282.3879
2013-10-31 10:50:00,102.76,102.85,102.73,102.75,3282.3879372243305,85.8496,85.9248,85.8245,85.8412,3282.3879
2013-10-31 10:55:00,102.79,102.81,102.67,102.68,1743.7685916504256,85.8747,85.8914,85.7744,85.7828,1743.7686
2013-10-31 11:00:00,102.73,102.79,102.73,102.78,1436.0447225356447,85.8245,85.8747,85.8245,85.8663,1436.0447
2013-10-31 11:05:00,102.75,102.83,102.7,102.83,2359.216329879988,85.8412,85.9081,85.7995,85.9081,2359.2163
2013-10-31 11:10:00,102.84,102.88,102.83,102.87,1743.7685916504256,85.9164,85.9498,85.9081,85.9415,1743.7686
2013-10-31 11:15:00,102.87,102.96,102.87,102.94,2154.067083803467,85.9415,86.0167,85.9415,86.0,2154.0671
2013-10-31 11:20:00,102.9,103.04,102.89,103.03,2154.067083803467,85.9666,86.0835,85.9582,86.0752,2154.0671
2013-10-31 11:25:00,103.0,103.09,102.92,103.09,7898.245973946045,86.0501,86.1253,85.9833,86.1253,7898.246
2013-10-31 11:30:00,103.09,103.09,102.92,102.97,6257.0520053338805,86.1253,86.1253,85.9833,86.025,6257.052
2013-10-31 11:35:00,102.97,103.01,102.84,102.97,13642.424864088624,86.025,86.0584,85.9164,86.025,13642.4249
2013-10-31 11:40:00,102.97,102.97,102.91,102.91,2154.067083803467,86.025,86.025,85.9749,85.9749,2154.0671
2013-10-31 11:45:00,102.92,102.96,102.9,102.93,2461.790952918248,85.9833,86.0167,85.9666,85.9916,2461.791
2013-10-31 11:50:00,102.98,103.07,102.97,103.06,923.171607344343,86.0334,86.1086,86.025,86.1002,923.1716
2013-10-31 11:55:00,103.07,103.09,103.01,103.07,6154.47738229562,86.1086,86.1253,86.0584,86.1086,6154.4774
2013-10-31 12:00:00,103.07,103.1,103.04,103.06,5949.328136219099,86.1086,86.1336,86.0835,86.1002,5949.3281
2013-10-31 12:05:00,103.12,103.18,103.1,103.12,7487.947481793004,86.1503,86.2005,86.1336,86.1503,7487.9475
2013-10-31 12:10:00,103.14,103.14,103.08,103.09,2666.9401989947687,86.1671,86.1671,86.1169,86.1253,2666.9402
2013-10-31 12:15:00,103.07,103.16,103.05,103.05,8000.820596984306,86.1086,86.1838,86.0919,86.0919,8000.8206
2013-10-31 12:20:00,103.04,103.06,103.0,103.03,1743.7685916504256,86.0835,86.1002,86.0501,86.0752,1743.7686
2013-10-31 12:25:00,103.03,103.05,102.96,102.96,2974.6640681095496,86.0752,86.0919,86.0167,86.0167,2974.6641
2013-10-31 12:30:00,102.97,103.08,102.94,103.04,1948.9178377269463,86.025,86.1169,86.0,86.0835,1948.9178
2013-10-31 12:35:00,103.07,103.07,102.96,102.99,4000.410298492153,86.1086,86.1086,86.0167,86.0417,4000.4103
2013-10-31 12:40:00,102.99,103.1,102.99,103.1,1436.0447225356447,86.0417,86.1336,86.0417,86.1336,1436.0447
2013-10-31 12:45:00,103.02,103.07,102.98,102.98,5846.753513180839,86.0668,86.1086,86.0334,86.0334,5846.7535
2013-10-31 12:50:00,102.95,102.99,102.91,102.91,1333.4700994973844,86.0083,86.0417,85.9749,85.9749,1333.4701
2013-10-31 12:55:00,102.91,102.96,102.89,102.95,2154.067083803467,85.9749,86.0167,85.9582,86.0083,2154.0671
2013-10-31 13:00:00,102.96,103.05,102.92,103.04,1538.6193455739049,86.0167,86.0919,85.9833,86.0835,1538.6193
2013-10-31 13:05:00,103.02,103.04,102.99,103.04,1436.0447225356447,86.0668,86.0835,86.0417,86.0835,1436.0447
2013-10-31 13:10:00,103.03,103.06,102.96,103.05,2564.365575956508,86.0752,86.1002,86.0167,86.0919,2564.3656
2013-10-31 13:15:00,103.0,103.12,103.0,103.12,1333.4700994973844,86.0501,86.1503,86.0501,86.1503,1333.4701
2013-10-31 13:20:00,103.12,103.12,102.99,103.01,5128.731151913016,86.1503,86.1503,86.0417,86.0584,5128.7312
2013-10-31 13:25:00,103.01,103.1,103.01,103.1,2359.216329879988,86.0584,86.1336,86.0584,86.1336,2359.2163
2013-10-31 13:30:00,103.05,103.05,103.04,103.04,205.14924607652063,86.0919,86.0919,86.0835,86.0835,205.1492
2013-10-31 13:35:00,103.05,103.05,103.02,103.02,2154.067083803467,86.0919,86.0919,86.0668,86.0668,2154.0671
2013-10-31 13:40:00,103.02,103.11,103.02,103.11,1436.0447225356447,86.0668,86.142,86.0668,86.142,1436.0447
2013-10-31 13:45:00,103.09,103.09,103.06,103.07,1436.0447225356447,86.1253,86.1253,86.1002,86.1086,1436.0447
2013-10-31 13:50:00,103.12,103.14,103.11,103.11,5333.880397989537,86.1503,86.1671,86.142,86.142,5333.8804
2013-10-31 13:55:00,103.07,103.12,103.07,103.11,1641.1939686121652,86.1086,86.1503,86.1086,86.142,1641.194
2013-10-31 14:00:00,103.09,103.13,103.09,103.13,1230.895476459124,86.1253,86.1587,86.1253,86.1587,1230.8955
2013-10-31 14:05:00,103.12,103.12,103.07,103.09,2051.4924607652065,86.1503,86.1503,86.1086,86.1253,2051.4925
2013-10-31 14:10:00,103.14,103.19,103.13,103.19,3384.962560262591,86.1671,86.2088,86.1587,86.2088,3384.9626
2013-10-31 14:15:00,103.19,103.33,103.18,103.29,3077.2386911478097,86.2088,86.3258,86.2005,86.2924,3077.2387
2013-10-31 14:20:00,103.33,103.33,103.22,103.22,1743.7685916504256,86.3258,86.3258,86.2339,86.2339,1743.7686
2013-10-31 14:25:00,103.25,103.29,103.22,103.28,1743.7685916504256,86.259,86.2924,86.2339,86.284,1743.7686
2013-10-31 14:30:00,103.28,103.29,103.23,103.23,3692.686429377372,86.284,86.2924,86.2422,86.2422,3692.6864
2013-10-31 14:35:00,103.26,103.27,103.19,103.2,3692.686429377372,86.2673,86.2757,86.2088,86.2172,3692.6864
2013-10-31 14:40:00,103.22,103.23,103.2,103.21,2666.9401989947687,86.2339,86.2422,86.2172,86.2255,2666.9402
2013-10-31 14:45:00,103.22,103.22,103.14,103.16,3590.111806339112,86.2339,86.2339,86.1671,86.1838,3590.1118
2013-10-31 14:50:00,103.14,103.15,103.1,103.1,2666.9401989947687,86.1671,86.1754,86.1336,86.1336,2666.9402
2013-10-31 14:55:00,103.07,103.13,103.01,103.01,5333.880397989537,86.1086,86.1587,86.0584,86.0584,5333.8804
2013-10-31 15:00:00,102.99,102.99,102.88,102.9,8718.842958252128,86.0417,86.0417,85.9498,85.9666,8718.843
2013-10-31 15:05:00,102.89,102.9,102.75,102.77,6051.902759257359,85.9582,85.9666,85.8412,85.8579,6051.9028
2013-10-31 15:10:00,102.74,102.77,102.71,102.73,8718.842958252128,85.8329,85.8579,85.8078,85.8245,8718.843
2013-10-31 15:15:00,102.76,102.82,102.74,102.75,4102.984921530413,85.8496,85.8997,85.8329,85.8412,4102.9849
2013-10-31 15:20:00,102.76,102.8,102.67,102.74,11078.059288132115,85.8496,85.883,85.7744,85.8329,11078.0593
2013-10-31 15:25:00,102.75,102.76,102.64,102.64,6462.201251410401,85.8412,85.8496,85.7493,85.7493,6462.2013
2013-10-31 15:30:00,102.64,102.73,102.62,102.72,6359.626628372141,85.7493,85.8245,85.7326,85.8162,6359.6266
2013-10-31 15:35:00,102.72,102.83,102.72,102.81,10257.462303826032,85.8162,85.9081,85.8162,85.8914,10257.4623
2013-10-31 15:40:00,102.82,102.83,102.73,102.75,8718.842958252128,85.8997,85.9081,85.8245,85.8412,8718.843
2013-10-31 15:45:00,102.75,102.75,102.71,102.73,12924.402502820802,85.8412,85.8412,85.8078,85.8245,12924.4025
2013-10-31 15:50:00,102.73,102.74,102.64,102.73,21540.670838034668,85.8245,85.8329,85.7493,85.8245,21540.6708
2013-10-31 15:55:00,102.73,102.73,102.49,102.5,43081.341676069336,85.8245,85.8245,85.624,85.6324,43081.3417
2013-11-01 09:30:00,102.71,103.14,102.6,102.95,39593.80449276849,85.8078,86.1671,85.7159,86.0083,39593.8045
2013-11-01 09:35:00,103.05,103.05,102.77,102.77,7077.648989639963,86.0919,86.0919,85.8579,85.8579,7077.649
2013-11-01 09:40:00,102.79,103.04,102.79,103.04,2974.6640681095496,85.8747,86.0835,85.8747,86.0835,2974.6641
2013-11-01 09:45:00,103.04,103.05,102.78,102.8,13437.275618012103,86.0835,86.0919,85.8663,85.883,13437.2756
2013-11-01 09:50:00,102.85,103.02,102.85,102.95,2256.6417068417272,85.9248,86.0668,85.9248,86.0083,2256.6417
2013-11-01 09:55:00,102.95,103.22,102.95,103.22,3077.2386911478097,86.0083,86.2339,86.0083,86.2339,3077.2387
2013-11-01 10:00:00,103.21,103.21,103.05,103.05,17335.111293465994,86.2255,86.2255,86.0919,86.0919,17335.1113
2013-11-01 10:05:00,103.12,103.4,103.06,103.25,20309.775361575543,86.1503,86.3843,86.1002,86.259,20309.7754
2013-11-01 10:10:00,103.25,103.25,103.03,103.03,8000.820596984306,86.259,86.259,86.0752,86.0752,8000.8206
2013-11-01 10:15:00,103.06,103.06,102.75,102.82,5949.328136219099,86.1002,86.1002,85.8412,85.8997,5949.3281
2013-11-01 10:20:00,102.82,102.87,102.73,102.78,4102.984921530413,85.8997,85.9415,85.8245,85.8663,4102.9849
2013-11-01 10:25:00,102.81,102.88,102.75,102.77,2461.790952918248,85.8914,85.9498,85.8412,85.8579,2461.791
2013-11-01 10:30:00,102.73,102.8,102.68,102.8,4000.410298492153,85.8245,85.883,85.7828,85.883,4000.4103
2013-11-01 10:35:00,102.78,102.82,102.63,102.71,5231.305774951277,85.8663,85.8997,85.741,85.8078,5231.3058
2013-11-01 10:40:00,102.7,102.74,102.66,102.67,10052.313057749512,85.7995,85.8329,85.766,85.7744,10052.3131
2013-11-01 10:45:00,102.69,102.73,102.63,102.73,2154.067083803467,85.7911,85.8245,85.741,85.8245,2154.0671
2013-11-01 10:50:00,102.74,102.74,102.66,102.67,4000.410298492153,85.8329,85.8329,85.766,85.7744,4000.4103
2013-11-01 10:55:00,102.7,102.7,102.6,102.6,3077.2386911478097,85.7995,85.7995,85.7159,85.7159,3077.2387
2013-11-01 11:00:00,102.61,102.61,102.45,102.45,2154.067083803467,85.7243,85.7243,85.5906,85.5906,2154.0671
2013-11-01 11:05:00,102.49,102.49,102.37,102.43,9231.71607344343,85.624,85.624,85.5238,85.5739,9231.7161
2013-11-01 11:10:00,102.46,102.48,102.21,102.21,19078.87988511642,85.599,85.6157,85.3901,85.3901,19078.8799
2013-11-01 11:15:00,102.25,102.29,102.2,102.22,9026.566827366907,85.4235,85.4569,85.3817,85.3985,9026.5668
2013-11-01 11:20:00,102.26,102.42,102.25,102.42,5949.328136219099,85.4319,85.5655,85.4235,85.5655,5949.3281
2013-11-01 11:25:00,102.42,102.44,102.35,102.41,4205.559544568673,85.5655,85.5822,85.5071,85.5572,4205.5595
2013-11-01 11:30:00,102.41,102.47,102.35,102.46,4513.283413683455,85.5572,85.6073,85.5071,85.599,4513.2834
2013-11-01 11:35:00,102.5,102.5,102.33,102.34,7180.223612678223,85.6324,85.6324,85.4904,85.4987,7180.2236
2013-11-01 11:40:00,102.36,102.46,102.32,102.46,4205.559544568673,85.5154,85.599,85.482,85.599,4205.5595
2013-11-01 11:45:00,102.45,102.45,102.31,102.35,5539.029644066058,85.5906,85.5906,85.4736,85.5071,5539.0296
2013-11-01 11:50:00,102.38,102.39,102.29,102.32,4923.581905836496,85.5321,85.5405,85.4569,85.482,4923.5819
2013-11-01 11:55:00,102.28,102.3,102.17,102.19,4308.134167606934,85.4486,85.4653,85.3567,85.3734,4308.1342
2013-11-01 12:00:00,102.17,102.22,102.12,102.12,1230.895476459124,85.3567,85.3985,85.3149,85.3149,1230.8955
2013-11-01 12:05:00,102.15,102.21,102.06,102.18,3077.2386911478097,85.34,85.3901,85.2648,85.365,3077.2387
2013-11-01 12:10:00,102.2,102.2,102.05,102.06,4000.410298492153,85.3817,85.3817,85.2564,85.2648,4000.4103
2013-11-01 12:15:00,102.02,102.09,101.97,102.04,7795.671350907785,85.2314,85.2898,85.1896,85.2481,7795.6714
2013-11-01 12:20:00,102.04,102.2,102.02,102.2,4718.432659759975,85.2481,85.3817,85.2314,85.3817,4718.4327
2013-11-01 12:25:00,102.16,102.23,102.16,102.18,1948.9178377269463,85.3483,85.4068,85.3483,85.365,1948.9178
2013-11-01 12:30:00,102.18,102.22,102.13,102.15,3384.962560262591,85.365,85.3985,85.3233,85.34,3384.9626
2013-11-01 12:35:00,102.12,102.17,102.12,102.17,1538.6193455739049,85.3149,85.3567,85.3149,85.3567,1538.6193
2013-11-01 12:40:00,102.18,102.24,102.15,102.15,5641.604267104318,85.365,85.4152,85.34,85.34,5641.6043
2013-11-01 12:45:00,102.16,102.17,102.15,102.15,820.5969843060826,85.3483,85.3567,85.34,85.34,820.597
2013-11-01 12:50:00,102.15,102.21,102.13,102.2,2872.089445071289,85.34,85.3901,85.3233,85.3817,2872.0894
2013-11-01 12:55:00,102.23,102.26,102.14,102.14,4615.858036721715,85.4068,85.4319,85.3316,85.3316,4615.858
2013-11-01 13:00:00,102.13,102.13,102.09,102.09,1333.4700994973844,85.3233,85.3233,85.2898,85.2898,1333.4701
2013-11-01 13:05:00,102.09,102.12,102.05,102.1,5026.156528874756,85.2898,85.3149,85.2564,85.2982,5026.1565
2013-11-01 13:10:00,102.09,102.11,102.03,102.05,5539.029644066058,85.2898,85.3066,85.2397,85.2564,5539.0296
2013-11-01 13:15:00,102.06,102.18,102.06,102.16,5128.731151913016,85.2648,85.365,85.2648,85.3483,5128.7312
2013-11-01 13:20:00,102.17,102.2,102.17,102.2,1128.3208534208636,85.3567,85.3817,85.3567,85.3817,1128.3209
2013-11-01 13:25:00,102.25,102.31,102.25,102.31,1230.895476459124,85.4235,85.4736,85.4235,85.4736,1230.8955
2013-11-01 13:30:00,102.31,102.32,102.27,102.27,7693.096727869524,85.4736,85.482,85.4402,85.4402,7693.0967
2013-11-01 13:35:00,102.27,102.46,102.27,102.45,1641.1939686121652,85.4402,85.599,85.4402,85.5906,1641.194
2013-11-01 13:40:00,102.46,102.49,102.46,102.48,923.171607344343,85.599,85.624,85.599,85.6157,923.1716
2013-11-01 13:45:00,102.47,102.49,102.43,102.49,3077.2386911478097,85.6073,85.624,85.5739,85.624,3077.2387
2013-11-01 13:50:00,102.51,102.51,102.44,102.49,1948.9178377269463,85.6407,85.6407,85.5822,85.624,1948.9178
2013-11-01 13:55:00,102.49,102.49,102.39,102.46,3282.3879372243305,85.624,85.624,85.5405,85.599,3282.3879
2013-11-01 14:00:00,102.42,102.48,102.42,102.48,1846.343214688686,85.5655,85.6157,85.5655,85.6157,1846.3432
2013-11-01 14:05:00,102.46,102.48,102.42,102.43,2256.6417068417272,85.599,85.6157,85.5655,85.5739,2256.6417
2013-11-01 14:10:00,102.46,102.46,102.41,102.42,2461.790952918248,85.599,85.599,85.5572,85.5655,2461.791
2013-11-01 14:15:00,102.46,102.48,102.4,102.4,1846.343214688686,85.599,85.6157,85.5488,85.5488,1846.3432
2013-11-01 14:20:00,102.43,102.52,102.42,102.52,3179.8133141860703,85.5739,85.6491,85.5655,85.6491,3179.8133
2013-11-01 14:25:00,102.52,102.56,102.51,102.54,5026.156528874756,85.6491,85.6825,85.6407,85.6658,5026.1565
2013-11-01 14:30:00,102.53,102.53,102.45,102.47,5744.178890142579,85.6574,85.6574,85.5906,85.6073,5744.1789
2013-11-01 14:35:00,102.5,102.5,102.43,102.48,3692.686429377372,85.6324,85.6324,85.5739,85.6157,3692.6864
2013-11-01 14:40:00,102.46,102.56,102.46,102.52,2974.6640681095496,85.599,85.6825,85.599,85.6491,2974.6641
2013-11-01 14:45:00,102.56,102.56,102.48,102.48,3384.962560262591,85.6825,85.6825,85.6157,85.6157,3384.9626
2013-11-01 14:50:00,102.51,102.54,102.45,102.45,3282.3879372243305,85.6407,85.6658,85.5906,85.5906,3282.3879
2013-11-01 14:55:00,102.49,102.51,102.43,102.43,6359.626628372141,85.624,85.6407,85.5739,85.5739,6359.6266
2013-11-01 15:00:00,102.42,102.5,102.4,102.49,4102.984921530413,85.5655,85.6324,85.5488,85.624,4102.9849
2013-11-01 15:05:00,102.46,102.53,102.42,102.43,7077.648989639963,85.599,85.6574,85.5655,85.5739,7077.649
2013-11-01 15:10:00,102.45,102.57,102.42,102.52,14052.723356241666,85.5906,85.6909,85.5655,85.6491,14052.7234
2013-11-01 15:15:00,102.53,102.53,102.4,102.4,10360.036926864292,85.6574,85.6574,85.5488,85.5488,10360.0369
2013-11-01 15:20:00,102.42,102.46,102.38,102.42,7693.096727869524,85.5655,85.599,85.5321,85.5655,7693.0967
2013-11-01 15:25:00,102.44,102.49,102.41,102.47,21745.82008411119,85.5822,85.624,85.5572,85.6073,21745.8201
2013-11-01 15:30:00,102.47,102.48,102.41,102.46,9744.58918863473,85.6073,85.6157,85.5572,85.599,9744.5892
2013-11-01 15:35:00,102.46,102.51,102.44,102.46,9026.566827366907,85.599,85.6407,85.5822,85.599,9026.5668
2013-11-01 15:40:00,102.46,102.49,102.44,102.46,17642.835162580777,85.599,85.624,85.5822,85.599,17642.8352
2013-11-01 15:45:00,102.46,102.55,102.46,102.51,29438.916811980715,85.599,85.6741,85.599,85.6407,29438.9168
2013-11-01 15:50:00,102.51,102.58,102.47,102.56,35798.543440352856,85.6407,85.6992,85.6073,85.6825,35798.5434
2013-11-01 15:55:00,102.58,102.64,102.43,102.51,61237.049953841415,85.6992,85.7493,85.5739,85.6407,61237.05
2013-11-04 09:30:00,102.99,103.21,102.97,103.08,25951.379628679864,86.0417,86.2255,86.025,86.1169,25951.3796
2013-11-04 09:35:00,103.03,103.07,102.7,102.72,10052.313057749512,86.0752,86.1086,85.7995,85.8162,10052.3131
2013-11-04 09:40:00,102.69,102.91,102.59,102.85,5744.178890142579,85.7911,85.9749,85.7076,85.9248,5744.1789
2013-11-04 09:45:00,102.87,102.87,102.6,102.64,12001.23089547646,85.9415,85.9415,85.7159,85.7493,12001.2309
2013-11-04 09:50:00,102.63,102.85,102.63,102.82,3384.962560262591,85.741,85.9248,85.741,85.8997,3384.9626
2013-11-04 09:55:00,102.81,102.82,102.61,102.77,6975.074366601702,85.8914,85.8997,85.7243,85.8579,6975.0744
2013-11-04 10:00:00,102.8,102.81,102.58,102.72,5436.455021027798,85.883,85.8914,85.6992,85.8162,5436.455
2013-11-04 10:05:00,102.72,102.74,102.62,102.65,6769.925120525182,85.8162,85.8329,85.7326,85.7577,6769.9251
2013-11-04 10:10:00,102.64,102.76,102.64,102.73,14052.723356241666,85.7493,85.8496,85.7493,85.8245,14052.7234
2013-11-04 10:15:00,102.74,102.93,102.74,102.91,6975.074366601702,85.8329,85.9916,85.8329,85.9749,6975.0744
2013-11-04 10:20:00,102.89,102.89,102.76,102.76,5744.178890142579,85.9582,85.9582,85.8496,85.8496,5744.1789
2013-11-04 10:25:00,102.79,103.07,102.79,103.04,9744.58918863473,85.8747,86.1086,85.8747,86.0835,9744.5892
2013-11-04 10:30:00,103.01,103.06,103.0,103.01,2666.9401989947687,86.0584,86.1002,86.0501,86.0584,2666.9402
2013-11-04 10:35:00,103.03,103.11,103.0,103.0,5333.880397989537,86.0752,86.142,86.0501,86.0501,5333.8804
2013-11-04 10:40:00,102.99,103.14,102.99,103.14,5128.731151913016,86.0417,86.1671,86.0417,86.1671,5128.7312
2013-11-04 10:45:00,103.14,103.23,103.12,103.2,8000.820596984306,86.1671,86.2422,86.1503,86.2172,8000.8206
2013-11-04 10:50:00,103.21,103.26,103.2,103.2,11590.932403323415,86.2255,86.2673,86.2172,86.2172,11590.9324
2013-11-04 10:55:00,103.21,103.23,103.19,103.22,8411.119089137346,86.2255,86.2422,86.2088,86.2339,8411.1191
2013-11-04 11:00:00,103.23,103.28,103.22,103.27,8308.544466099087,86.2422,86.284,86.2339,86.2757,8308.5445
2013-11-04 11:05:00,103.29,103.36,103.29,103.36,5333.880397989537,86.2924,86.3509,86.2924,86.3509,5333.8804
2013-11-04 11:10:00,103.34,103.51,103.33,103.51,19284.029131192943,86.3341,86.4762,86.3258,86.4762,19284.0291
2013-11-04 11:15:00,103.5,103.63,103.45,103.59,18360.8575238486,86.4678,86.5764,86.426,86.543,18360.8575
2013-11-04 11:20:00,103.59,103.59,103.49,103.58,5539.029644066058,86.543,86.543,86.4595,86.5346,5539.0296
2013-11-04 11:25:00,103.53,103.7,103.53,103.7,2461.790952918248,86.4929,86.6349,86.4929,86.6349,2461.791
2013-11-04 11:30:00,103.68,103.7,103.48,103.48,5539.029644066058,86.6182,86.6349,86.4511,86.4511,5539.0296
2013-11-04 11:35:00,103.5,103.53,103.46,103.5,5949.328136219099,86.4678,86.4929,86.4344,86.4678,5949.3281
2013-11-04 11:40:00,103.46,103.48,103.45,103.47,5744.178890142579,86.4344,86.4511,86.426,86.4428,5744.1789
2013-11-04 11:45:00,103.46,103.46,103.36,103.42,14463.021848394706,86.4344,86.4344,86.3509,86.401,14463.0218
2013-11-04 11:50:00,103.46,103.51,103.43,103.43,3077.2386911478097,86.4344,86.4762,86.4093,86.4093,3077.2387
2013-11-04 11:55:00,103.46,103.5,103.43,103.47,2872.089445071289,86.4344,86.4678,86.4093,86.4428,2872.0894
2013-11-04 12:00:00,103.48,103.5,103.45,103.47,3077.2386911478097,86.4511,86.4678,86.426,86.4428,3077.2387
2013-11-04 12:05:00,103.5,103.69,103.5,103.69,10872.910042055595,86.4678,86.6265,86.4678,86.6265,10872.91
2013-11-04 12:10:00,103.67,103.73,103.64,103.69,7795.671350907785,86.6098,86.66,86.5848,86.6265,7795.6714
2013-11-04 12:15:00,103.66,103.7,103.63,103.7,7180.223612678223,86.6015,86.6349,86.5764,86.6349,7180.2236
2013-11-04 12:20:00,103.7,103.79,103.7,103.76,4513.283413683455,86.6349,86.7101,86.6349,86.685,4513.2834
2013-11-04 12:25:00,103.76,103.79,103.69,103.7,4205.559544568673,86.685,86.7101,86.6265,86.6349,4205.5595
2013-11-04 12:30:00,103.7,103.75,103.69,103.75,3282.3879372243305,86.6349,86.6767,86.6265,86.6767,3282.3879
2013-11-04 12:35:00,103.75,103.79,103.75,103.77,4308.134167606934,86.6767,86.7101,86.6767,86.6934,4308.1342
2013-11-04 12:40:00,103.77,103.94,103.69,103.72,17950.559031695557,86.6934,86.8354,86.6265,86.6516,17950.559
2013-11-04 12:45:00,103.71,103.75,103.71,103.75,3179.8133141860703,86.6433,86.6767,86.6433,86.6767,3179.8133
2013-11-04 12:50:00,103.75,103.75,103.67,103.74,4000.410298492153,86.6767,86.6767,86.6098,86.6683,4000.4103
2013-11-04 12:55:00,103.74,103.74,103.68,103.71,3384.962560262591,86.6683,86.6683,86.6182,86.6433,3384.9626
2013-11-04 13:00:00,103.67,103.72,103.6,103.65,4513.283413683455,86.6098,86.6516,86.5514,86.5931,4513.2834
2013-11-04 13:05:00,103.61,103.65,103.6,103.65,3897.8356754538927,86.5597,86.5931,86.5514,86.5931,3897.8357
2013-11-04 13:10:00,103.66,103.66,103.52,103.53,14257.872602318186,86.6015,86.6015,86.4845,86.4929,14257.8726
2013-11-04 13:15:00,103.54,103.61,103.52,103.6,5641.604267104318,86.5012,86.5597,86.4845,86.5514,5641.6043
2013-11-04 13:20:00,103.59,103.61,103.55,103.55,4308.134167606934,86.543,86.5597,86.5096,86.5096,4308.1342
2013-11-04 13:25:00,103.55,103.7,103.55,103.7,6564.775874448661,86.5096,86.6349,86.5096,86.6349,6564.7759
2013-11-04 13:30:00,103.7,103.75,103.7,103.74,7282.798235716484,86.6349,86.6767,86.6349,86.6683,7282.7982
2013-11-04 13:35:00,103.74,103.74,103.69,103.71,4410.708790645194,86.6683,86.6683,86.6265,86.6433,4410.7088
2013-11-04 13:40:00,103.71,103.77,103.69,103.77,5641.604267104318,86.6433,86.6934,86.6265,86.6934,5641.6043
2013-11-04 13:45:00,103.76,103.79,103.7,103.77,5026.156528874756,86.685,86.7101,86.6349,86.6934,5026.1565
2013-11-04 13:50:00,103.77,103.77,103.71,103.72,6257.0520053338805,86.6934,86.6934,86.6433,86.6516,6257.052
2013-11-04 13:55:00,103.74,103.75,103.71,103.72,4615.858036721715,86.6683,86.6767,86.6433,86.6516,4615.858
2013-11-04 14:00:00,103.71,103.8,103.69,103.8,8308.544466099087,86.6433,86.7184,86.6265,86.7184,8308.5445
2013-11-04 14:05:00,103.81,103.84,103.78,103.83,14565.596471432968,86.7268,86.7519,86.7017,86.7435,14565.5965
2013-11-04 14:10:00,103.84,103.89,103.83,103.87,4821.007282798236,86.7519,86.7936,86.7435,86.7769,4821.0073
2013-11-04 14:15:00,103.87,103.92,103.87,103.92,8923.992204328648,86.7769,86.8187,86.7769,86.8187,8923.9922
2013-11-04 14:20:00,103.91,103.93,103.9,103.91,18976.30526207816,86.8103,86.8271,86.802,86.8103,18976.3053
2013-11-04 14:25:00,103.93,104.02,103.92,104.02,8103.395220022566,86.8271,86.9022,86.8187,86.9022,8103.3952
2013-11-04 14:30:00,104.02,104.09,104.02,104.04,14668.171094471229,86.9022,86.9607,86.9022,86.9189,14668.1711
2013-11-04 14:35:00,104.04,104.05,103.96,104.02,8411.119089137346,86.9189,86.9273,86.8521,86.9022,8411.1191
2013-11-04 14:40:00,104.01,104.02,103.94,103.96,8103.395220022566,86.8939,86.9022,86.8354,86.8521,8103.3952
2013-11-04 14:45:00,103.94,103.96,103.9,103.91,9129.14145040517,86.8354,86.8521,86.802,86.8103,9129.1415
2013-11-04 14:50:00,103.92,103.95,103.91,103.94,8000.820596984306,86.8187,86.8438,86.8103,86.8354,8000.8206
2013-11-04 14:55:00,103.94,103.95,103.88,103.88,6975.074366601702,86.8354,86.8438,86.7853,86.7853,6975.0744
2013-11-04 15:00:00,103.88,103.91,103.88,103.9,3384.962560262591,86.7853,86.8103,86.7853,86.802,3384.9626
2013-11-04 15:05:00,103.9,103.9,103.73,103.76,6564.775874448661,86.802,86.802,86.66,86.685,6564.7759
2013-11-04 15:10:00,103.76,103.86,103.76,103.83,5846.753513180839,86.685,86.7686,86.685,86.7435,5846.7535
2013-11-04 15:15:00,103.82,103.84,103.81,103.83,6564.775874448661,86.7352,86.7519,86.7268,86.7435,6564.7759
2013-11-04 15:20:00,103.83,103.83,103.74,103.75,11078.059288132115,86.7435,86.7435,86.6683,86.6767,11078.0593
2013-11-04 15:25:00,103.75,103.85,103.74,103.83,8616.268335213868,86.6767,86.7602,86.6683,86.7435,8616.2683
2013-11-04 15:30:00,103.84,103.87,103.77,103.81,8000.820596984306,86.7519,86.7769,86.6934,86.7268,8000.8206
2013-11-04 15:35:00,103.8,103.81,103.77,103.77,8616.268335213868,86.7184,86.7268,86.6934,86.6934,8616.2683
2013-11-04 15:40:00,103.76,103.78,103.73,103.74,13129.551748897322,86.685,86.7017,86.66,86.6683,13129.5517
2013-11-04 15:45:00,103.76,103.85,103.74,103.79,21950.969330187712,86.685,86.7602,86.6683,86.7101,21950.9693
2013-11-04 15:50:00,103.8,103.81,103.75,103.77,20412.349984613807,86.7184,86.7268,86.6767,86.6934,20412.35
2013-11-04 15:55:00,103.78,103.96,103.78,103.91,32208.431634013745,86.7017,86.8521,86.7017,86.8103,32208.4316
2013-11-05 09:30:00,104.85,104.85,102.83,103.37,24617.90952918248,87.5957,87.5957,85.9081,86.3592,24617.9095
2013-11-05 09:35:00,103.34,104.56,103.08,104.52,26771.976612985945,86.3341,87.3534,86.1169,87.32,26771.9766
2013-11-05 09:40:00,104.52,104.52,103.74,103.89,52313.057749512765,87.32,87.32,86.6683,86.7936,52313.0577
2013-11-05 09:45:00,103.9,104.55,103.77,104.55,9744.58918863473,86.802,87.345,86.6934,87.345,9744.5892
2013-11-05 09:50:00,104.56,105.17,104.4,105.0,33747.05097958765,87.3534,87.863,87.2197,87.721,33747.051
2013-11-05 09:55:00,105.06,105.06,104.31,104.57,11078.059288132115,87.7711,87.7711,87.1445,87.3617,11078.0593
2013-11-05 10:00:00,104.55,104.59,104.38,104.46,7180.223612678223,87.345,87.3784,87.203,87.2698,7180.2236
2013-11-05 10:05:00,104.55,104.55,104.19,104.19,12924.402502820802,87.345,87.345,87.0443,87.0443,12924.4025
2013-11-05 10:10:00,104.25,104.3,103.95,104.1,12001.23089547646,87.0944,87.1362,86.8438,86.9691,12001.2309
2013-11-05 10:15:00,104.0,104.0,103.69,103.81,22976.71556057032,86.8855,86.8855,86.6265,86.7268,22976.7156
2013-11-05 10:20:00,103.82,103.89,103.63,103.71,20514.924607652065,86.7352,86.7936,86.5764,86.6433,20514.9246
2013-11-05 10:25:00,103.72,104.08,103.68,103.92,14668.171094471229,86.6516,86.9524,86.6182,86.8187,14668.1711
2013-11-05 10:30:00,103.89,104.06,103.73,104.04,11078.059288132115,86.7936,86.9357,86.66,86.9189,11078.0593
2013-11-05 10:35:00,104.09,104.23,104.09,104.17,8513.693712175607,86.9607,87.0777,86.9607,87.0276,8513.6937
2013-11-05 10:40:00,104.17,104.38,104.14,104.38,25746.230382603346,87.0276,87.203,87.0025,87.203,25746.2304
2013-11-05 10:45:00,104.39,104.64,104.39,104.51,10770.335419017334,87.2114,87.4202,87.2114,87.3116,10770.3354
2013-11-05 10:50:00,104.48,104.6,104.24,104.26,17335.111293465994,87.2865,87.3868,87.086,87.1027,17335.1113
2013-11-05 10:55:00,104.21,104.3,104.14,104.2,6051.902759257359,87.061,87.1362,87.0025,87.0526,6051.9028
2013-11-05 11:00:00,104.17,104.29,104.15,104.26,14975.894963586008,87.0276,87.1278,87.0108,87.1027,14975.895
2013-11-05 11:05:00,104.26,104.29,104.19,104.22,27489.99897425377,87.1027,87.1278,87.0443,87.0693,27489.999
2013-11-05 11:10:00,104.23,104.59,104.23,104.52,8411.119089137346,87.0777,87.3784,87.0777,87.32,8411.1191
2013-11-05 11:15:00,104.58,104.65,104.46,104.48,4821.007282798236,87.3701,87.4286,87.2698,87.2865,4821.0073
2013-11-05 11:20:00,104.52,104.52,104.34,104.36,5436.455021027798,87.32,87.32,87.1696,87.1863,5436.455
2013-11-05 11:25:00,104.36,104.46,104.24,104.38,17540.260539542516,87.1863,87.2698,87.086,87.203,17540.2605
2013-11-05 11:30:00,104.38,104.56,104.38,104.41,15386.193455739049,87.203,87.3534,87.203,87.2281,15386.1935
2013-11-05 11:35:00,104.41,104.41,104.29,104.31,8308.544466099087,87.2281,87.2281,87.1278,87.1445,8308.5445
2013-11-05 11:40:00,104.36,104.36,104.29,104.3,4000.410298492153,87.1863,87.1863,87.1278,87.1362,4000.4103
2013-11-05 11:45:00,104.31,104.36,104.29,104.36,9129.14145040517,87.1445,87.1863,87.1278,87.1863,9129.1415
2013-11-05 11:50:00,104.35,104.38,104.31,104.31,3692.686429377372,87.1779,87.203,87.1445,87.1445,3692.6864
2013-11-05 11:55:00,104.32,104.34,104.27,104.28,14463.021848394706,87.1529,87.1696,87.1111,87.1195,14463.0218
2013-11-05 12:00:00,104.28,104.3,104.23,104.27,17027.387424351215,87.1195,87.1362,87.0777,87.1111,17027.3874
2013-11-05 12:05:00,104.3,104.3,104.25,104.27,5539.029644066058,87.1362,87.1362,87.0944,87.1111,5539.0296
2013-11-05 12:10:00,104.26,104.43,104.26,104.38,7385.372858754744,87.1027,87.2448,87.1027,87.203,7385.3729
2013-11-05 12:15:00,104.48,104.48,104.38,104.4,6667.350497486921,87.2865,87.2865,87.203,87.2197,6667.3505
2013-11-05 12:20:00,104.39,104.44,104.33,104.35,6257.0520053338805,87.2114,87.2531,87.1612,87.1779,6257.052
2013-11-05 12:25:00,104.32,104.33,104.29,104.29,3077.2386911478097,87.1529,87.1612,87.1278,87.1278,3077.2387
2013-11-05 12:30:00,104.3,104.34,104.26,104.34,5231.305774951277,87.1362,87.1696,87.1027,87.1696,5231.3058
2013-11-05 12:35:00,104.34,104.35,104.27,104.32,4615.858036721715,87.1696,87.1779,87.1111,87.1529,4615.858
2013-11-05 12:40:00,104.32,104.4,104.29,104.39,4000.410298492153,87.1529,87.2197,87.1278,87.2114,4000.4103
2013-11-05 12:45:00,104.41,104.44,104.36,104.38,4308.134167606934,87.2281,87.2531,87.1863,87.203,4308.1342
2013-11-05 12:50:00,104.38,104.42,104.37,104.38,6051.902759257359,87.203,87.2364,87.1946,87.203,6051.9028
2013-11-05 12:55:00,104.37,104.38,104.29,104.3,15899.06657093035,87.1946,87.203,87.1278,87.1362,15899.0666
2013-11-05 13:00:00,104.31,104.32,104.28,104.29,6769.925120525182,87.1445,87.1529,87.1195,87.1278,6769.9251
2013-11-05 13:05:00,104.29,104.39,104.29,104.31,7898.245973946045,87.1278,87.2114,87.1278,87.1445,7898.246
2013-11-05 13:10:00,104.34,104.34,104.29,104.3,7180.223612678223,87.1696,87.1696,87.1278,87.1362,7180.2236
2013-11-05 13:15:00,104.31,104.32,104.29,104.3,6359.626628372141,87.1445,87.1529,87.1278,87.1362,6359.6266
2013-11-05 13:20:00,104.29,104.32,104.27,104.3,10872.910042055595,87.1278,87.1529,87.1111,87.1362,10872.91
2013-11-05 13:25:00,104.31,104.34,104.28,104.29,6872.499743563442,87.1445,87.1696,87.1195,87.1278,6872.4997
2013-11-05 13:30:00,104.3,104.33,104.27,104.28,8205.969843060826,87.1362,87.1612,87.1111,87.1195,8205.9698
2013-11-05 13:35:00,104.27,104.29,104.1,104.1,6975.074366601702,87.1111,87.1278,86.9691,86.9691,6975.0744
2013-11-05 13:40:00,104.11,104.19,104.11,104.16,3692.686429377372,86.9774,87.0443,86.9774,87.0192,3692.6864
2013-11-05 13:45:00,104.16,104.21,104.14,104.21,3384.962560262591,87.0192,87.061,87.0025,87.061,3384.9626
2013-11-05 13:50:00,104.22,104.27,104.19,104.21,7077.648989639963,87.0693,87.1111,87.0443,87.061,7077.649
2013-11-05 13:55:00,104.23,104.25,104.12,104.12,7795.671350907785,87.0777,87.0944,86.9858,86.9858,7795.6714
2013-11-05 14:00:00,104.15,104.27,104.13,104.25,7282.798235716484,87.0108,87.1111,86.9941,87.0944,7282.7982
2013-11-05 14:05:00,104.24,104.29,104.12,104.12,15796.491947892093,87.086,87.1278,86.9858,86.9858,15796.4919
2013-11-05 14:10:00,104.13,104.25,104.13,104.23,5436.455021027798,86.9941,87.0944,86.9941,87.0777,5436.455
2013-11-05 14:15:00,104.22,104.31,104.22,104.31,3692.686429377372,87.0693,87.1445,87.0693,87.1445,3692.6864
2013-11-05 14:20:00,104.31,104.33,104.29,104.31,9026.566827366907,87.1445,87.1612,87.1278,87.1445,9026.5668
2013-11-05 14:25:00,104.31,104.31,104.26,104.27,7795.671350907785,87.1445,87.1445,87.1027,87.1111,7795.6714
2013-11-05 14:30:00,104.27,104.29,104.25,104.29,4000.410298492153,87.1111,87.1278,87.0944,87.1278,4000.4103
2013-11-05 14:35:00,104.29,104.3,104.21,104.22,5231.305774951277,87.1278,87.1362,87.061,87.0693,5231.3058
2013-11-05 14:40:00,104.24,104.27,104.18,104.18,14360.447225356444,87.086,87.1111,87.0359,87.0359,14360.4472
2013-11-05 14:45:00,104.18,104.18,104.1,104.16,14975.894963586008,87.0359,87.0359,86.9691,87.0192,14975.895
2013-11-05 14:50:00,104.16,104.24,104.16,104.19,4308.134167606934,87.0192,87.086,87.0192,87.0443,4308.1342
2013-11-05 14:55:00,104.18,104.18,104.17,104.18,9231.71607344343,87.0359,87.0359,87.0276,87.0359,9231.7161
2013-11-05 15:00:00,104.18,104.29,104.17,104.18,29336.342188942454,87.0359,87.1278,87.0276,87.0359,29336.3422
2013-11-05 15:05:00,104.19,104.24,104.17,104.2,9949.738434711251,87.0443,87.086,87.0276,87.0526,9949.7384
2013-11-05 15:10:00,104.21,104.23,104.15,104.15,6051.902759257359,87.061,87.0777,87.0108,87.0108,6051.9028
2013-11-05 15:15:00,104.19,104.27,104.19,104.26,6257.0520053338805,87.0443,87.1111,87.0443,87.1027,6257.052
2013-11-05 15:20:00,104.28,104.29,104.19,104.19,13847.574110165144,87.1195,87.1278,87.0443,87.0443,13847.5741
2013-11-05 15:25:00,104.22,104.26,104.17,104.23,7693.096727869524,87.0693,87.1027,87.0276,87.0777,7693.0967
2013-11-05 15:30:00,104.25,104.26,104.21,104.24,11590.932403323415,87.0944,87.1027,87.061,87.086,11590.9324
2013-11-05 15:35:00,104.22,104.33,104.19,104.3,15283.61883270079,87.0693,87.1612,87.0443,87.1362,15283.6188
2013-11-05 15:40:00,104.31,104.38,104.22,104.26,13129.551748897322,87.1445,87.203,87.0693,87.1027,13129.5517
2013-11-05 15:45:00,104.25,104.49,104.24,104.48,31285.2600266694,87.0944,87.2949,87.086,87.2865,31285.26
2013-11-05 15:50:00,104.46,104.64,104.41,104.59,41850.44619961022,87.2698,87.4202,87.2281,87.3784,41850.4462
2013-11-05 15:55:00,104.59,104.59,104.32,104.32,69340.44517386398,87.3784,87.3784,87.1529,87.1529,69340.4452
2013-11-06 09:30:00,104.09,104.31,103.91,104.04,30156.93917324854,86.9607,87.1445,86.8103,86.9189,30156.9392
2013-11-06 09:35:00,103.94,104.4,103.78,104.35,7180.223612678223,86.8354,87.2197,86.7017,87.1779,7180.2236
2013-11-06 09:40:00,104.36,104.56,104.29,104.49,9129.14145040517,87.1863,87.3534,87.1278,87.2949,9129.1415
2013-11-06 09:45:00,104.49,104.92,104.44,104.74,15899.06657093035,87.2949,87.6541,87.2531,87.5038,15899.0666
2013-11-06 09:50:00,104.75,104.95,104.65,104.84,16617.088932198174,87.5121,87.6792,87.4286,87.5873,16617.0889
2013-11-06 09:55:00,104.94,104.96,104.77,104.8,4410.708790645194,87.6708,87.6876,87.5288,87.5539,4410.7088
2013-11-06 10:00:00,104.69,104.8,104.56,104.77,5641.604267104318,87.462,87.5539,87.3534,87.5288,5641.6043
2013-11-06 10:05:00,104.76,104.95,104.76,104.85,4821.007282798236,87.5205,87.6792,87.5205,87.5957,4821.0073
2013-11-06 10:10:00,104.8,104.88,104.77,104.84,7282.798235716484,87.5539,87.6207,87.5288,87.5873,7282.7982
2013-11-06 10:15:00,104.81,104.93,104.8,104.88,8000.820596984306,87.5622,87.6625,87.5539,87.6207,8000.8206
2013-11-06 10:20:00,104.93,104.95,104.89,104.89,1743.7685916504256,87.6625,87.6792,87.6291,87.6291,1743.7686
2013-11-06 10:25:00,104.88,104.9,104.8,104.8,13129.551748897322,87.6207,87.6374,87.5539,87.5539,13129.5517
2013-11-06 10:30:00,104.8,104.81,104.74,104.75,6872.499743563442,87.5539,87.5622,87.5038,87.5121,6872.4997
2013-11-06 10:35:00,104.74,104.88,104.74,104.77,6051.902759257359,87.5038,87.6207,87.5038,87.5288,6051.9028
2013-11-06 10:40:00,104.77,104.84,104.7,104.84,5744.178890142579,87.5288,87.5873,87.4703,87.5873,5744.1789
2013-11-06 10:45:00,104.82,104.94,104.8,104.87,5333.880397989537,87.5706,87.6708,87.5539,87.6124,5333.8804
2013-11-06 10:50:00,104.86,104.88,104.75,104.84,15283.61883270079,87.604,87.6207,87.5121,87.5873,15283.6188
2013-11-06 10:55:00,104.82,104.86,104.78,104.83,5949.328136219099,87.5706,87.604,87.5372,87.5789,5949.3281
2013-11-06 11:00:00,104.81,104.81,104.63,104.69,12308.95476459124,87.5622,87.5622,87.4119,87.462,12308.9548
2013-11-06 11:05:00,104.7,104.81,104.68,104.81,9642.014565596472,87.4703,87.5622,87.4536,87.5622,9642.0146
2013-11-06 11:10:00,104.81,104.9,104.81,104.84,4718.432659759975,87.5622,87.6374,87.5622,87.5873,4718.4327
2013-11-06 11:15:00,104.84,104.94,104.84,104.94,2974.6640681095496,87.5873,87.6708,87.5873,87.6708,2974.6641
2013-11-06 11:20:00,104.94,105.01,104.91,104.91,5436.455021027798,87.6708,87.7293,87.6458,87.6458,5436.455
2013-11-06 11:25:00,104.89,104.92,104.84,104.84,4718.432659759975,87.6291,87.6541,87.5873,87.5873,4718.4327
2013-11-06 11:30:00,104.84,104.87,104.76,104.77,2666.9401989947687,87.5873,87.6124,87.5205,87.5288,2666.9402
2013-11-06 11:35:00,104.77,104.78,104.67,104.67,4308.134167606934,87.5288,87.5372,87.4453,87.4453,4308.1342
2013-11-06 11:40:00,104.63,104.63,104.58,104.6,1948.9178377269463,87.4119,87.4119,87.3701,87.3868,1948.9178
2013-11-06 11:45:00,104.59,104.67,104.54,104.63,3590.111806339112,87.3784,87.4453,87.3367,87.4119,3590.1118
2013-11-06 11:50:00,104.63,104.71,104.63,104.69,32208.431634013745,87.4119,87.4787,87.4119,87.462,32208.4316
2013-11-06 11:55:00,104.7,104.7,104.58,104.6,2666.9401989947687,87.4703,87.4703,87.3701,87.3868,2666.9402
2013-11-06 12:00:00,104.58,104.58,104.5,104.57,5949.328136219099,87.3701,87.3701,87.3033,87.3617,5949.3281
2013-11-06 12:05:00,104.56,104.66,104.56,104.66,2564.365575956508,87.3534,87.4369,87.3534,87.4369,2564.3656
2013-11-06 12:10:00,104.66,104.69,104.63,104.69,7385.372858754744,87.4369,87.462,87.4119,87.462,7385.3729
2013-11-06 12:15:00,104.69,104.75,104.66,104.72,17129.962047389476,87.462,87.5121,87.4369,87.487,17129.962
2013-11-06 12:20:00,104.72,104.87,104.72,104.87,8513.693712175607,87.487,87.6124,87.487,87.6124,8513.6937
2013-11-06 12:25:00,104.86,104.94,104.82,104.94,3795.261052415632,87.604,87.6708,87.5706,87.6708,3795.2611
2013-11-06 12:30:00,104.94,104.98,104.91,104.95,5436.455021027798,87.6708,87.7043,87.6458,87.6792,5436.455
2013-11-06 12:35:00,104.94,105.01,104.94,104.95,4102.984921530413,87.6708,87.7293,87.6708,87.6792,4102.9849
2013-11-06 12:40:00,104.95,104.95,104.75,104.75,17335.111293465994,87.6792,87.6792,87.5121,87.5121,17335.1113
2013-11-06 12:45:00,104.78,104.78,104.69,104.7,5949.328136219099,87.5372,87.5372,87.462,87.4703,5949.3281
2013-11-06 12:50:00,104.71,104.71,104.66,104.68,5128.731151913016,87.4787,87.4787,87.4369,87.4536,5128.7312
2013-11-06 12:55:00,104.68,104.72,104.65,104.7,8000.820596984306,87.4536,87.487,87.4286,87.4703,8000.8206
2013-11-06 13:00:00,104.7,104.7,104.64,104.64,9949.738434711251,87.4703,87.4703,87.4202,87.4202,9949.7384
2013-11-06 13:05:00,104.64,104.66,104.61,104.65,2666.9401989947687,87.4202,87.4369,87.3951,87.4286,2666.9402
2013-11-06 13:10:00,104.68,104.87,104.68,104.87,10770.335419017334,87.4536,87.6124,87.4536,87.6124,10770.3354
2013-11-06 13:15:00,104.81,104.87,104.74,104.78,3179.8133141860703,87.5622,87.6124,87.5038,87.5372,3179.8133
2013-11-06 13:20:00,104.78,104.79,104.61,104.62,5539.029644066058,87.5372,87.5455,87.3951,87.4035,5539.0296
2013-11-06 13:25:00,104.64,104.79,104.64,104.77,14463.021848394706,87.4202,87.5455,87.4202,87.5288,14463.0218
2013-11-06 13:30:00,104.75,104.78,104.71,104.72,4821.007282798236,87.5121,87.5372,87.4787,87.487,4821.0073
2013-11-06 13:35:00,104.71,104.71,104.66,104.67,11693.507026361678,87.4787,87.4787,87.4369,87.4453,11693.507
2013-11-06 13:40:00,104.68,104.68,104.62,104.64,6769.925120525182,87.4536,87.4536,87.4035,87.4202,6769.9251
2013-11-06 13:45:00,104.64,104.66,104.61,104.63,6154.47738229562,87.4202,87.4369,87.3951,87.4119,6154.4774
2013-11-06 13:50:00,104.62,104.65,104.57,104.57,6051.902759257359,87.4035,87.4286,87.3617,87.3617,6051.9028
2013-11-06 13:55:00,104.57,104.58,104.53,104.54,7693.096727869524,87.3617,87.3701,87.3283,87.3367,7693.0967
2013-11-06 14:00:00,104.54,104.55,104.51,104.54,4923.581905836496,87.3367,87.345,87.3116,87.3367,4923.5819
2013-11-06 14:05:00,104.52,104.57,104.51,104.51,7077.648989639963,87.32,87.3617,87.3116,87.3116,7077.649
2013-11-06 14:10:00,104.51,104.54,104.5,104.5,6257.0520053338805,87.3116,87.3367,87.3033,87.3033,6257.052
2013-11-06 14:15:00,104.5,104.59,104.5,104.58,7590.522104831264,87.3033,87.3784,87.3033,87.3701,7590.5221
2013-11-06 14:20:00,104.57,104.62,104.51,104.61,5949.328136219099,87.3617,87.4035,87.3116,87.3951,5949.3281
2013-11-06 14:25:00,104.61,104.62,104.56,104.58,8205.969843060826,87.3951,87.4035,87.3534,87.3701,8205.9698
2013-11-06 14:30:00,104.57,104.67,104.56,104.65,9026.566827366907,87.3617,87.4453,87.3534,87.4286,9026.5668
2013-11-06 14:35:00,104.65,104.67,104.61,104.62,4615.858036721715,87.4286,87.4453,87.3951,87.4035,4615.858
2013-11-06 14:40:00,104.6,104.62,104.56,104.56,3897.8356754538927,87.3868,87.4035,87.3534,87.3534,3897.8357
2013-11-06 14:45:00,104.57,104.57,104.44,104.46,11488.357780285158,87.3617,87.3617,87.2531,87.2698,11488.3578
2013-11-06 14:50:00,104.45,104.45,104.39,104.39,2974.6640681095496,87.2615,87.2615,87.2114,87.2114,2974.6641
2013-11-06 14:55:00,104.4,104.54,104.38,104.54,12103.80551851472,87.2197,87.3367,87.203,87.3367,12103.8055
2013-11-06 15:00:00,104.51,104.53,104.39,104.41,10360.036926864292,87.3116,87.3283,87.2114,87.2281,10360.0369
2013-11-06 15:05:00,104.44,104.49,104.4,104.41,7487.947481793004,87.2531,87.2949,87.2197,87.2281,7487.9475
2013-11-06 15:10:00,104.41,104.41,104.34,104.37,8616.268335213868,87.2281,87.2281,87.1696,87.1946,8616.2683
2013-11-06 15:15:00,104.38,104.45,104.35,104.43,13642.424864088624,87.203,87.2615,87.1779,87.2448,13642.4249
2013-11-06 15:20:00,104.42,104.46,104.42,104.43,13539.850241050364,87.2364,87.2698,87.2364,87.2448,13539.8502
2013-11-06 15:25:00,104.43,104.55,104.39,104.4,44312.23715252846,87.2448,87.345,87.2114,87.2197,44312.2372
2013-11-06 15:30:00,104.41,104.44,104.3,104.33,21335.52159195815,87.2281,87.2531,87.1362,87.1612,21335.5216
2013-11-06 15:35:00,104.33,104.34,104.29,104.33,15078.46958662427,87.1612,87.1696,87.1278,87.1612,15078.4696
2013-11-06 15:40:00,104.33,104.36,104.33,104.35,10667.760795979077,87.1612,87.1863,87.1612,87.1779,10667.7608
2013-11-06 15:45:00,104.36,104.4,104.32,104.36,38465.48363934762,87.1863,87.2197,87.1529,87.1863,38465.4836
2013-11-06 15:50:00,104.35,104.39,104.32,104.36,27797.72284336855,87.1779,87.2114,87.1529,87.1863,27797.7228
2013-11-06 15:55:00,104.36,104.43,104.32,104.39,41029.84921530413,87.1863,87.2448,87.1529,87.2114,41029.8492
2013-11-07 09:30:00,104.47,104.9,104.31,104.64,24002.46179095292,87.2782,87.6374,87.1445,87.4202,24002.4618
2013-11-07 09:35:00,104.65,104.73,104.45,104.67,38670.632885424144,87.4286,87.4954,87.2615,87.4453,38670.6329
2013-11-07 09:40:00,104.68,104.68,104.49,104.61,10872.910042055595,87.4536,87.4536,87.2949,87.3951,10872.91
2013-11-07 09:45:00,104.68,104.78,104.58,104.59,18566.00676992512,87.4536,87.5372,87.3701,87.3784,18566.0068
2013-11-07 09:50:00,104.54,104.68,104.38,104.63,19899.476869422502,87.3367,87.4536,87.203,87.4119,19899.4769
2013-11-07 09:55:00,104.61,104.61,104.4,104.48,10975.484665093856,87.3951,87.3951,87.2197,87.2865,10975.4847
2013-11-07 10:00:00,104.46,104.64,104.42,104.6,9026.566827366907,87.2698,87.4202,87.2364,87.3868,9026.5668
2013-11-07 10:05:00,104.58,104.59,104.31,104.31,5949.328136219099,87.3701,87.3784,87.1445,87.1445,5949.3281
2013-11-07 10:10:00,104.31,104.33,104.15,104.29,7590.522104831264,87.1445,87.1612,87.0108,87.1278,7590.5221
2013-11-07 10:15:00,104.29,104.31,104.15,104.15,7282.798235716484,87.1278,87.1445,87.0108,87.0108,7282.7982
2013-11-07 10:20:00,104.07,104.36,104.03,104.36,11693.507026361678,86.944,87.1863,86.9106,87.1863,11693.507
2013-11-07 10:25:00,104.41,104.47,104.34,104.4,7282.798235716484,87.2281,87.2782,87.1696,87.2197,7282.7982
2013-11-07 10:30:00,104.44,104.45,104.23,104.25,6975.074366601702,87.2531,87.2615,87.0777,87.0944,6975.0744
2013-11-07 10:35:00,104.25,104.44,104.23,104.42,7385.372858754744,87.0944,87.2531,87.0777,87.2364,7385.3729
2013-11-07 10:40:00,104.41,104.54,104.41,104.44,9026.566827366907,87.2281,87.3367,87.2281,87.2531,9026.5668
2013-11-07 10:45:00,104.46,104.5,104.43,104.49,4718.432659759975,87.2698,87.3033,87.2448,87.2949,4718.4327
2013-11-07 10:50:00,104.5,104.53,104.43,104.51,4923.581905836496,87.3033,87.3283,87.2448,87.3116,4923.5819
2013-11-07 10:55:00,104.49,104.5,104.13,104.14,16617.088932198174,87.2949,87.3033,86.9941,87.0025,16617.0889
2013-11-07 11:00:00,104.14,104.14,103.94,104.06,13744.999487126885,87.0025,87.0025,86.8354,86.9357,13744.9995
2013-11-07 11:05:00,104.04,104.13,103.9,103.9,11590.932403323415,86.9189,86.9941,86.802,86.802,11590.9324
2013-11-07 11:10:00,103.89,104.05,103.89,103.97,6975.074366601702,86.7936,86.9273,86.7936,86.8605,6975.0744
2013-11-07 11:15:00,103.95,103.98,103.86,103.9,10565.186172940814,86.8438,86.8688,86.7686,86.802,10565.1862
2013-11-07 11:20:00,103.9,104.11,103.88,104.08,6975.074366601702,86.802,86.9774,86.7853,86.9524,6975.0744
2013-11-07 11:25:00,104.08,104.09,104.0,104.01,6769.925120525182,86.9524,86.9607,86.8855,86.8939,6769.9251
2013-11-07 11:30:00,104.02,104.08,103.98,104.06,14975.894963586008,86.9022,86.9524,86.8688,86.9357,14975.895
2013-11-07 11:35:00,104.07,104.1,104.05,104.07,8923.992204328648,86.944,86.9691,86.9273,86.944,8923.9922
2013-11-07 11:40:00,104.07,104.14,104.05,104.1,6462.201251410401,86.944,87.0025,86.9273,86.9691,6462.2013
2013-11-07 11:45:00,104.09,104.15,104.08,104.15,6051.902759257359,86.9607,87.0108,86.9524,87.0108,6051.9028
2013-11-07 11:50:00,104.15,104.2,104.11,104.19,4513.283413683455,87.0108,87.0526,86.9774,87.0443,4513.2834
2013-11-07 11:55:00,104.21,104.21,104.13,104.13,4205.559544568673,87.061,87.061,86.9941,86.9941,4205.5595
2013-11-07 12:00:00,104.14,104.16,104.08,104.09,7590.522104831264,87.0025,87.0192,86.9524,86.9607,7590.5221
2013-11-07 12:05:00,104.11,104.18,104.07,104.09,12719.25325674428,86.9774,87.0359,86.944,86.9607,12719.2533
2013-11-07 12:10:00,104.09,104.12,104.06,104.09,7385.372858754744,86.9607,86.9858,86.9357,86.9607,7385.3729
2013-11-07 12:15:00,104.13,104.15,104.07,104.07,3384.962560262591,86.9941,87.0108,86.944,86.944,3384.9626
2013-11-07 12:20:00,104.07,104.07,104.01,104.03,3795.261052415632,86.944,86.944,86.8939,86.9106,3795.2611
2013-11-07 12:25:00,104.04,104.04,103.98,104.04,6154.47738229562,86.9189,86.9189,86.8688,86.9189,6154.4774
2013-11-07 12:30:00,104.06,104.22,104.06,104.16,7180.223612678223,86.9357,87.0693,86.9357,87.0192,7180.2236
2013-11-07 12:35:00,104.18,104.18,104.11,104.13,5641.604267104318,87.0359,87.0359,86.9774,86.9941,5641.6043
2013-11-07 12:40:00,104.12,104.28,104.08,104.28,4718.432659759975,86.9858,87.1195,86.9524,87.1195,4718.4327
2013-11-07 12:45:00,104.29,104.29,104.23,104.23,2564.365575956508,87.1278,87.1278,87.0777,87.0777,2564.3656
2013-11-07 12:50:00,104.23,104.25,104.13,104.13,3487.537183300851,87.0777,87.0944,86.9941,86.9941,3487.5372
2013-11-07 12:55:00,104.12,104.15,104.07,104.15,4615.858036721715,86.9858,87.0108,86.944,87.0108,4615.858
2013-11-07 13:00:00,104.13,104.17,104.11,104.14,6051.902759257359,86.9941,87.0276,86.9774,87.0025,6051.9028
2013-11-07 13:05:00,104.12,104.13,104.05,104.06,5128.731151913016,86.9858,86.9941,86.9273,86.9357,5128.7312
2013-11-07 13:10:00,104.06,104.07,104.01,104.04,6051.902759257359,86.9357,86.944,86.8939,86.9189,6051.9028
2013-11-07 13:15:00,104.0,104.01,103.99,104.0,2974.6640681095496,86.8855,86.8939,86.8772,86.8855,2974.6641
2013-11-07 13:20:00,104.0,104.04,103.87,103.93,7282.798235716484,86.8855,86.9189,86.7769,86.8271,7282.7982
2013-11-07 13:25:00,103.94,103.97,103.84,103.84,2974.6640681095496,86.8354,86.8605,86.7519,86.7519,2974.6641
2013-11-07 13:30:00,103.84,103.96,103.83,103.89,6872.499743563442,86.7519,86.8521,86.7435,86.7936,6872.4997
2013-11-07 13:35:00,103.9,103.97,103.78,103.97,9026.566827366907,86.802,86.8605,86.7017,86.8605,9026.5668
2013-11-07 13:40:00,104.01,104.06,103.99,104.02,7282.798235716484,86.8939,86.9357,86.8772,86.9022,7282.7982
2013-11-07 13:45:00,104.06,104.06,103.88,103.88,4615.858036721715,86.9357,86.9357,86.7853,86.7853,4615.858
2013-11-07 13:50:00,103.86,104.01,103.86,103.91,6359.626628372141,86.7686,86.8939,86.7686,86.8103,6359.6266
2013-11-07 13:55:00,103.91,104.03,103.91,103.98,3487.537183300851,86.8103,86.9106,86.8103,86.8688,3487.5372
2013-11-07 14:00:00,103.94,103.97,103.73,103.76,8103.395220022566,86.8354,86.8605,86.66,86.685,8103.3952
2013-11-07 14:05:00,103.75,103.9,103.75,103.88,11180.633911170376,86.6767,86.802,86.6767,86.7853,11180.6339
2013-11-07 14:10:00,103.89,103.98,103.84,103.87,6769.925120525182,86.7936,86.8688,86.7519,86.7769,6769.9251
2013-11-07 14:15:00,103.87,103.93,103.83,103.9,7795.671350907785,86.7769,86.8271,86.7435,86.802,7795.6714
2013-11-07 14:20:00,103.9,103.9,103.82,103.84,5436.455021027798,86.802,86.802,86.7352,86.7519,5436.455
2013-11-07 14:25:00,103.81,103.85,103.76,103.78,6872.499743563442,86.7268,86.7602,86.685,86.7017,6872.4997
2013-11-07 14:30:00,103.75,103.79,103.64,103.76,12411.5293876295,86.6767,86.7101,86.5848,86.685,12411.5294
2013-11-07 14:35:00,103.76,103.87,103.74,103.85,6769.925120525182,86.685,86.7769,86.6683,86.7602,6769.9251
2013-11-07 14:40:00,103.85,103.95,103.85,103.95,5641.604267104318,86.7602,86.8438,86.7602,86.8438,5641.6043
2013-11-07 14:45:00,103.95,104.01,103.92,103.96,11488.357780285158,86.8438,86.8939,86.8187,86.8521,11488.3578
2013-11-07 14:50:00,103.94,104.05,103.92,104.05,19796.902246384245,86.8354,86.9273,86.8187,86.9273,19796.9022
2013-11-07 14:55:00,104.08,104.16,104.07,104.1,10565.186172940814,86.9524,87.0192,86.944,86.9691,10565.1862
2013-11-07 15:00:00,104.1,104.13,104.07,104.07,14668.171094471229,86.9691,86.9941,86.944,86.944,14668.1711
2013-11-07 15:05:00,104.09,104.11,104.04,104.1,8205.969843060826,86.9607,86.9774,86.9189,86.9691,8205.9698
2013-11-07 15:10:00,104.09,104.16,104.05,104.06,14770.745717509488,86.9607,87.0192,86.9273,86.9357,14770.7457
2013-11-07 15:15:00,104.06,104.08,104.0,104.01,17745.40978561904,86.9357,86.9524,86.8855,86.8939,17745.4098
2013-11-07 15:20:00,103.99,104.02,103.91,103.91,19078.87988511642,86.8772,86.9022,86.8103,86.8103,19078.8799
2013-11-07 15:25:00,103.9,103.91,103.74,103.76,16411.939686121652,86.802,86.8103,86.6683,86.685,16411.9397
2013-11-07 15:30:00,103.75,103.86,103.73,103.83,15488.76807877731,86.6767,86.7686,86.66,86.7435,15488.7681
2013-11-07 15:35:00,103.85,103.85,103.7,103.81,27284.849728177247,86.7602,86.7602,86.6349,86.7268,27284.8497
2013-11-07 15:40:00,103.81,103.82,103.65,103.68,28413.17058159811,86.7268,86.7352,86.5931,86.6182,28413.1706
2013-11-07 15:45:00,103.71,103.72,103.57,103.58,44619.96102164324,86.6433,86.6516,86.5263,86.5346,44619.961
2013-11-07 15:50:00,103.58,103.72,103.55,103.57,20514.924607652065,86.5346,86.6516,86.5096,86.5263,20514.9246
2013-11-07 15:55:00,103.57,103.67,103.51,103.63,42158.170068725,86.5263,86.6098,86.4762,86.5764,42158.1701
2013-11-08 09:30:00,103.3,103.87,103.26,103.69,19591.753000307723,86.3007,86.7769,86.2673,86.6265,19591.753
2013-11-08 09:35:00,103.79,103.79,103.5,103.66,2461.790952918248,86.7101,86.7101,86.4678,86.6015,2461.791
2013-11-08 09:40:00,103.69,103.69,103.43,103.66,3487.537183300851,86.6265,86.6265,86.4093,86.6015,3487.5372
2013-11-08 09:45:00,103.76,103.78,103.54,103.54,9642.014565596472,86.685,86.7017,86.5012,86.5012,9642.0146
2013-11-08 09:50:00,103.55,103.59,103.45,103.48,6975.074366601702,86.5096,86.543,86.426,86.4511,6975.0744
2013-11-08 09:55:00,103.55,103.71,103.4,103.48,24207.61103702944,86.5096,86.6433,86.3843,86.4511,24207.611
2013-11-08 10:00:00,103.53,103.61,103.5,103.58,16411.939686121652,86.4929,86.5597,86.4678,86.5346,16411.9397
2013-11-08 10:05:00,103.65,103.73,103.57,103.68,9436.86531951995,86.5931,86.66,86.5263,86.6182,9436.8653
2013-11-08 10:10:00,103.68,103.74,103.56,103.56,15078.46958662427,86.6182,86.6683,86.5179,86.5179,15078.4696
2013-11-08 10:15:00,103.62,103.75,103.52,103.75,20207.200738537285,86.5681,86.6767,86.4845,86.6767,20207.2007
2013-11-08 10:20:00,103.73,103.81,103.66,103.7,20514.924607652065,86.66,86.7268,86.6015,86.6349,20514.9246
2013-11-08 10:25:00,103.72,103.77,103.65,103.75,10770.335419017334,86.6516,86.6934,86.5931,86.6767,10770.3354
2013-11-08 10:30:00,103.76,103.93,103.73,103.9,16206.790440045132,86.685,86.8271,86.66,86.802,16206.7904
2013-11-08 10:35:00,103.9,103.9,103.75,103.81,7590.522104831264,86.802,86.802,86.6767,86.7268,7590.5221
2013-11-08 10:40:00,103.81,103.81,103.7,103.77,15386.193455739049,86.7268,86.7268,86.6349,86.6934,15386.1935
2013-11-08 10:45:00,103.78,103.78,103.7,103.71,10462.611549902556,86.7017,86.7017,86.6349,86.6433,10462.6115
2013-11-08 10:50:00,103.71,103.73,103.6,103.67,8308.544466099087,86.6433,86.66,86.5514,86.6098,8308.5445
2013-11-08 10:55:00,103.68,103.71,103.64,103.68,12206.38014155298,86.6182,86.6433,86.5848,86.6182,12206.3801
2013-11-08 11:00:00,103.68,103.69,103.59,103.64,9744.58918863473,86.6182,86.6265,86.543,86.5848,9744.5892
2013-11-08 11:05:00,103.63,103.63,103.56,103.58,8205.969843060826,86.5764,86.5764,86.5179,86.5346,8205.9698
2013-11-08 11:10:00,103.58,103.63,103.58,103.61,6257.0520053338805,86.5346,86.5764,86.5346,86.5597,6257.052
2013-11-08 11:15:00,103.6,103.64,103.59,103.62,10872.910042055595,86.5514,86.5848,86.543,86.5681,10872.91
2013-11-08 11:20:00,103.62,103.65,103.55,103.58,18155.70827777208,86.5681,86.5931,86.5096,86.5346,18155.7083
2013-11-08 11:25:00,103.58,103.6,103.55,103.59,6257.0520053338805,86.5346,86.5514,86.5096,86.543,6257.052
2013-11-08 11:30:00,103.58,103.63,103.56,103.62,9847.163811672992,86.5346,86.5764,86.5179,86.5681,9847.1638
2013-11-08 11:35:00,103.62,103.88,103.62,103.87,6872.499743563442,86.5681,86.7853,86.5681,86.7769,6872.4997
2013-11-08 11:40:00,103.87,103.92,103.87,103.88,5744.178890142579,86.7769,86.8187,86.7769,86.7853,5744.1789
2013-11-08 11:45:00,103.87,103.98,103.85,103.98,4102.984921530413,86.7769,86.8688,86.7602,86.8688,4102.9849
2013-11-08 11:50:00,103.97,104.09,103.97,104.07,4308.134167606934,86.8605,86.9607,86.8605,86.944,4308.1342
2013-11-08 11:55:00,104.12,104.25,104.12,104.2,7795.671350907785,86.9858,87.0944,86.9858,87.0526,7795.6714
2013-11-08 12:00:00,104.2,104.33,104.2,104.26,9847.163811672992,87.0526,87.1612,87.0526,87.1027,9847.1638
2013-11-08 12:05:00,104.27,104.35,104.24,104.32,7590.522104831264,87.1111,87.1779,87.086,87.1529,7590.5221
2013-11-08 12:10:00,104.33,104.33,104.27,104.29,5436.455021027798,87.1612,87.1612,87.1111,87.1278,5436.455
2013-11-08 12:15:00,104.3,104.35,104.29,104.3,9949.738434711251,87.1362,87.1779,87.1278,87.1362,9949.7384
2013-11-08 12:20:00,104.29,104.4,104.29,104.37,8308.544466099087,87.1278,87.2197,87.1278,87.1946,8308.5445
2013-11-08 12:25:00,104.37,104.45,104.37,104.44,4923.581905836496,87.1946,87.2615,87.1946,87.2531,4923.5819
2013-11-08 12:30:00,104.44,104.54,104.41,104.47,8616.268335213868,87.2531,87.3367,87.2281,87.2782,8616.2683
2013-11-08 12:35:00,104.45,104.54,104.44,104.53,2974.6640681095496,87.2615,87.3367,87.2531,87.3283,2974.6641
2013-11-08 12:40:00,104.53,104.58,104.49,104.54,3692.686429377372,87.3283,87.3701,87.2949,87.3367,3692.6864
2013-11-08 12:45:00,104.54,104.6,104.53,104.54,6462.201251410401,87.3367,87.3868,87.3283,87.3367,6462.2013
2013-11-08 12:50:00,104.54,104.54,104.48,104.52,4821.007282798236,87.3367,87.3367,87.2865,87.32,4821.0073
2013-11-08 12:55:00,104.52,104.61,104.52,104.59,6154.47738229562,87.32,87.3951,87.32,87.3784,6154.4774
2013-11-08 13:00:00,104.57,104.59,104.55,104.59,4308.134167606934,87.3617,87.3784,87.345,87.3784,4308.1342
2013-11-08 13:05:00,104.57,104.6,104.55,104.59,3179.8133141860703,87.3617,87.3868,87.345,87.3784,3179.8133
2013-11-08 13:10:00,104.6,104.63,104.56,104.61,11180.633911170376,87.3868,87.4119,87.3534,87.3951,11180.6339
2013-11-08 13:15:00,104.61,104.73,104.6,104.66,5128.731151913016,87.3951,87.4954,87.3868,87.4369,5128.7312
2013-11-08 13:20:00,104.68,104.73,104.68,104.68,3179.8133141860703,87.4536,87.4954,87.4536,87.4536,3179.8133
2013-11-08 13:25:00,104.68,104.84,104.68,104.83,4821.007282798236,87.4536,87.5873,87.4536,87.5789,4821.0073
2013-11-08 13:30:00,104.84,104.84,104.78,104.8,3077.2386911478097,87.5873,87.5873,87.5372,87.5539,3077.2387
2013-11-08 13:35:00,104.8,104.8,104.73,104.77,2256.6417068417272,87.5539,87.5539,87.4954,87.5288,2256.6417
2013-11-08 13:40:00,104.77,104.77,104.74,104.77,4205.559544568673,87.5288,87.5288,87.5038,87.5288,4205.5595
2013-11-08 13:45:00,104.77,104.85,104.75,104.8,3897.8356754538927,87.5288,87.5957,87.5121,87.5539,3897.8357
2013-11-08 13:50:00,104.79,104.79,104.63,104.63,8411.119089137346,87.5455,87.5455,87.4119,87.4119,8411.1191
2013-11-08 13:55:00,104.64,104.72,104.6,104.72,3692.686429377372,87.4202,87.487,87.3868,87.487,3692.6864
2013-11-08 14:00:00,104.72,104.75,104.68,104.71,12103.80551851472,87.487,87.5121,87.4536,87.4787,12103.8055
2013-11-08 14:05:00,104.71,104.72,104.67,104.7,5333.880397989537,87.4787,87.487,87.4453,87.4703,5333.8804
2013-11-08 14:10:00,104.71,104.75,104.68,104.74,5539.029644066058,87.4787,87.5121,87.4536,87.5038,5539.0296
2013-11-08 14:15:00,104.74,104.74,104.63,104.71,8205.969843060826,87.5038,87.5038,87.4119,87.4787,8205.9698
2013-11-08 14:20:00,104.71,104.76,104.7,104.73,7590.522104831264,87.4787,87.5205,87.4703,87.4954,7590.5221
2013-11-08 14:25:00,104.72,104.75,104.68,104.7,8923.992204328648,87.487,87.5121,87.4536,87.4703,8923.9922
2013-11-08 14:30:00,104.7,104.71,104.67,104.68,8411.119089137346,87.4703,87.4787,87.4453,87.4536,8411.1191
2013-11-08 14:35:00,104.68,104.71,104.67,104.67,7077.648989639963,87.4536,87.4787,87.4453,87.4453,7077.649
2013-11-08 14:40:00,104.65,104.71,104.65,104.69,5128.731151913016,87.4286,87.4787,87.4286,87.462,5128.7312
2013-11-08 14:45:00,104.7,104.72,104.67,104.67,4102.984921530413,87.4703,87.487,87.4453,87.4453,4102.9849
2013-11-08 14:50:00,104.68,104.7,104.67,104.68,2769.514822033029,87.4536,87.4703,87.4453,87.4536,2769.5148
2013-11-08 14:55:00,104.68,104.68,104.6,104.63,13026.977125859064,87.4536,87.4536,87.3868,87.4119,13026.9771
2013-11-08 15:00:00,104.6,104.6,104.43,104.44,4205.559544568673,87.3868,87.3868,87.2448,87.2531,4205.5595
2013-11-08 15:05:00,104.43,104.49,104.43,104.49,6154.47738229562,87.2448,87.2949,87.2448,87.2949,6154.4774
2013-11-08 15:10:00,104.5,104.51,104.45,104.48,10257.462303826032,87.3033,87.3116,87.2615,87.2865,10257.4623
2013-11-08 15:15:00,104.48,104.48,104.41,104.42,6257.0520053338805,87.2865,87.2865,87.2281,87.2364,6257.052
2013-11-08 15:20:00,104.42,104.5,104.41,104.5,11898.656272438198,87.2364,87.3033,87.2281,87.3033,11898.6563
2013-11-08 15:25:00,104.53,104.67,104.5,104.61,13437.275618012103,87.3283,87.4453,87.3033,87.3951,13437.2756
2013-11-08 15:30:00,104.62,104.64,104.59,104.59,9026.566827366907,87.4035,87.4202,87.3784,87.3784,9026.5668
2013-11-08 15:35:00,104.59,104.73,104.58,104.68,11488.357780285158,87.3784,87.4954,87.3701,87.4536,11488.3578
2013-11-08 15:40:00,104.69,104.88,104.69,104.88,19796.902246384245,87.462,87.6207,87.462,87.6207,19796.9022
2013-11-08 15:45:00,104.88,105.0,104.87,104.99,34772.79720997025,87.6207,87.721,87.6124,87.7126,34772.7972
2013-11-08 15:50:00,105.0,105.0,104.84,104.85,25233.35726741204,87.721,87.721,87.5873,87.5957,25233.3573
2013-11-08 15:55:00,104.87,105.03,104.84,104.98,39593.80449276849,87.6124,87.746,87.5873,87.7043,39593.8045
2013-11-11 09:30:00,104.81,105.09,104.48,104.75,16104.215817006872,87.5622,87.7962,87.2865,87.5121,16104.2158
2013-11-11 09:35:00,104.75,104.94,104.7,104.94,10667.760795979077,87.5121,87.6708,87.4703,87.6708,10667.7608
2013-11-11 09:40:00,104.93,104.94,104.82,104.88,9026.566827366907,87.6625,87.6708,87.5706,87.6207,9026.5668
2013-11-11 09:45:00,104.88,105.01,104.86,105.0,86060.10872910042,87.6207,87.7293,87.604,87.721,86060.1087
2013-11-11 09:50:00,104.99,105.12,104.97,105.08,14770.745717509488,87.7126,87.8212,87.6959,87.7878,14770.7457
2013-11-11 09:55:00,105.08,105.08,104.99,105.05,9231.71607344343,87.7878,87.7878,87.7126,87.7627,9231.7161
2013-11-11 10:00:00,105.06,105.15,105.02,105.1,17027.387424351215,87.7711,87.8463,87.7377,87.8045,17027.3874
2013-11-11 10:05:00,105.1,105.22,105.1,105.19,16309.365063083393,87.8045,87.9048,87.8045,87.8797,16309.3651
2013-11-11 10:10:00,105.22,105.26,105.15,105.21,42568.46856087804,87.9048,87.9382,87.8463,87.8964,42568.4686
2013-11-11 10:15:00,105.19,105.21,105.08,105.08,19181.45450815468,87.8797,87.8964,87.7878,87.7878,19181.4545
2013-11-11 10:20:00,105.09,105.19,105.07,105.18,7898.245973946045,87.7962,87.8797,87.7795,87.8713,7898.246
2013-11-11 10:25:00,105.18,105.18,105.02,105.06,8923.992204328648,87.8713,87.8713,87.7377,87.7711,8923.9922
2013-11-11 10:30:00,105.09,105.09,104.95,104.95,6462.201251410401,87.7962,87.7962,87.6792,87.6792,6462.2013
2013-11-11 10:35:00,104.97,104.98,104.81,104.82,28515.74520463637,87.6959,87.7043,87.5622,87.5706,28515.7452
2013-11-11 10:40:00,104.8,105.01,104.78,105.0,10770.335419017334,87.5539,87.7293,87.5372,87.721,10770.3354
2013-11-11 10:45:00,105.01,105.08,105.0,105.08,3179.8133141860703,87.7293,87.7878,87.721,87.7878,3179.8133
2013-11-11 10:50:00,105.08,105.15,105.03,105.15,10154.887680787771,87.7878,87.8463,87.746,87.8463,10154.8877
2013-11-11 10:55:00,105.06,105.25,105.06,105.21,3692.686429377372,87.7711,87.9298,87.7711,87.8964,3692.6864
2013-11-11 11:00:00,105.22,105.24,105.11,105.15,6154.47738229562,87.9048,87.9215,87.8129,87.8463,6154.4774
2013-11-11 11:05:00,105.15,105.24,105.08,105.24,5333.880397989537,87.8463,87.9215,87.7878,87.9215,5333.8804
2013-11-11 11:10:00,105.24,105.24,105.15,105.22,4615.858036721715,87.9215,87.9215,87.8463,87.9048,4615.858
2013-11-11 11:15:00,105.2,105.27,105.17,105.17,2872.089445071289,87.8881,87.9465,87.863,87.863,2872.0894
2013-11-11 11:20:00,105.16,105.18,105.06,105.07,8103.395220022566,87.8546,87.8713,87.7711,87.7795,8103.3952
2013-11-11 11:25:00,105.09,105.21,105.09,105.2,6564.775874448661,87.7962,87.8964,87.7962,87.8881,6564.7759
2013-11-11 11:30:00,105.2,105.21,105.09,105.17,8923.992204328648,87.8881,87.8964,87.7962,87.863,8923.9922
2013-11-11 11:35:00,105.17,105.22,105.13,105.14,4205.559544568673,87.863,87.9048,87.8296,87.8379,4205.5595
2013-11-11 11:40:00,105.19,105.26,105.17,105.25,3179.8133141860703,87.8797,87.9382,87.863,87.9298,3179.8133
2013-11-11 11:45:00,105.26,105.41,105.26,105.41,8103.395220022566,87.9382,88.0635,87.9382,88.0635,8103.3952
2013-11-11 11:50:00,105.42,105.42,105.36,105.4,5128.731151913016,88.0719,88.0719,88.0217,88.0551,5128.7312
2013-11-11 11:55:00,105.39,105.42,105.36,105.41,2666.9401989947687,88.0468,88.0719,88.0217,88.0635,2666.9402
2013-11-11 12:00:00,105.4,105.45,105.34,105.4,5026.156528874756,88.0551,88.0969,88.005,88.0551,5026.1565
2013-11-11 12:05:00,105.41,105.42,105.35,105.42,2872.089445071289,88.0635,88.0719,88.0134,88.0719,2872.0894
2013-11-11 12:10:00,105.42,105.47,105.37,105.47,9026.566827366907,88.0719,88.1136,88.0301,88.1136,9026.5668
2013-11-11 12:15:00,105.47,105.51,105.46,105.48,5539.029644066058,88.1136,88.147,88.1053,88.122,5539.0296
2013-11-11 12:20:00,105.48,105.52,105.46,105.5,2256.6417068417272,88.122,88.1554,88.1053,88.1387,2256.6417
2013-11-11 12:25:00,105.48,105.5,105.45,105.46,2974.6640681095496,88.122,88.1387,88.0969,88.1053,2974.6641
2013-11-11 12:30:00,105.46,105.49,105.43,105.46,5231.305774951277,88.1053,88.1303,88.0802,88.1053,5231.3058
2013-11-11 12:35:00,105.43,105.46,105.39,105.42,4410.708790645194,88.0802,88.1053,88.0468,88.0719,4410.7088
2013-11-11 12:40:00,105.44,105.48,105.37,105.42,3795.261052415632,88.0886,88.122,88.0301,88.0719,3795.2611
2013-11-11 12:45:00,105.41,105.47,105.38,105.47,3282.3879372243305,88.0635,88.1136,88.0384,88.1136,3282.3879
2013-11-11 12:50:00,105.47,105.5,105.44,105.46,3077.2386911478097,88.1136,88.1387,88.0886,88.1053,3077.2387
2013-11-11 12:55:00,105.46,105.49,105.39,105.49,10667.760795979077,88.1053,88.1303,88.0468,88.1303,10667.7608
2013-11-11 13:00:00,105.44,105.51,105.39,105.48,18258.28290081034,88.0886,88.147,88.0468,88.122,18258.2829
2013-11-11 13:05:00,105.51,105.53,105.49,105.52,3179.8133141860703,88.147,88.1638,88.1303,88.1554,3179.8133
2013-11-11 13:10:00,105.52,105.52,105.45,105.45,1641.1939686121652,88.1554,88.1554,88.0969,88.0969,1641.194
2013-11-11 13:15:00,105.43,105.44,105.41,105.44,3384.962560262591,88.0802,88.0886,88.0635,88.0886,3384.9626
2013-11-11 13:20:00,105.44,105.44,105.38,105.38,2872.089445071289,88.0886,88.0886,88.0384,88.0384,2872.0894
2013-11-11 13:25:00,105.36,105.37,105.32,105.36,2154.067083803467,88.0217,88.0301,87.9883,88.0217,2154.0671
2013-11-11 13:30:00,105.35,105.36,105.32,105.32,2154.067083803467,88.0134,88.0217,87.9883,87.9883,2154.0671
2013-11-11 13:35:00,105.32,105.35,105.31,105.31,2359.216329879988,87.9883,88.0134,87.98,87.98,2359.2163
2013-11-11 13:40:00,105.29,105.3,105.25,105.25,3077.2386911478097,87.9632,87.9716,87.9298,87.9298,3077.2387
2013-11-11 13:45:00,105.27,105.27,105.21,105.21,2256.6417068417272,87.9465,87.9465,87.8964,87.8964,2256.6417
2013-11-11 13:50:00,105.21,105.21,105.14,105.14,4000.410298492153,87.8964,87.8964,87.8379,87.8379,4000.4103
2013-11-11 13:55:00,105.14,105.16,105.11,105.12,5231.305774951277,87.8379,87.8546,87.8129,87.8212,5231.3058
2013-11-11 14:00:00,105.11,105.21,105.11,105.21,6564.775874448661,87.8129,87.8964,87.8129,87.8964,6564.7759
2013-11-11 14:05:00,105.2,105.31,105.2,105.22,18053.13365473381,87.8881,87.98,87.8881,87.9048,18053.1337
2013-11-11 14:10:00,105.21,105.22,105.12,105.13,6564.775874448661,87.8964,87.9048,87.8212,87.8296,6564.7759
2013-11-11 14:15:00,105.13,105.13,105.05,105.07,5846.753513180839,87.8296,87.8296,87.7627,87.7795,5846.7535
2013-11-11 14:20:00,105.09,105.09,104.98,104.98,6359.626628372141,87.7962,87.7962,87.7043,87.7043,6359.6266
2013-11-11 14:25:00,105.0,105.08,104.97,104.97,7693.096727869524,87.721,87.7878,87.6959,87.6959,7693.0967
2013-11-11 14:30:00,104.98,105.06,104.98,105.03,9539.43994255821,87.7043,87.7711,87.7043,87.746,9539.4399
2013-11-11 14:35:00,105.03,105.07,105.03,105.05,3384.962560262591,87.746,87.7795,87.746,87.7627,3384.9626
2013-11-11 14:40:00,105.05,105.05,105.0,105.04,6359.626628372141,87.7627,87.7627,87.721,87.7544,6359.6266
2013-11-11 14:45:00,105.03,105.08,105.03,105.06,5231.305774951277,87.746,87.7878,87.746,87.7711,5231.3058
2013-11-11 14:50:00,105.07,105.12,105.07,105.1,4718.432659759975,87.7795,87.8212,87.7795,87.8045,4718.4327
2013-11-11 14:55:00,105.1,105.17,105.08,105.16,2769.514822033029,87.8045,87.863,87.7878,87.8546,2769.5148
2013-11-11 15:00:00,105.14,105.14,105.1,105.14,4615.858036721715,87.8379,87.8379,87.8045,87.8379,4615.858
2013-11-11 15:05:00,105.14,105.16,105.07,105.09,9129.14145040517,87.8379,87.8546,87.7795,87.7962,9129.1415
2013-11-11 15:10:00,105.11,105.19,105.11,105.16,2769.514822033029,87.8129,87.8797,87.8129,87.8546,2769.5148
2013-11-11 15:15:00,105.16,105.17,105.14,105.17,3590.111806339112,87.8546,87.863,87.8379,87.863,3590.1118
2013-11-11 15:20:00,105.17,105.2,105.15,105.17,3590.111806339112,87.863,87.8881,87.8463,87.863,3590.1118
2013-11-11 15:25:00,105.16,105.27,105.16,105.27,11898.656272438198,87.8546,87.9465,87.8546,87.9465,11898.6563
2013-11-11 15:30:00,105.27,105.28,105.24,105.24,8821.417581290389,87.9465,87.9549,87.9215,87.9215,8821.4176
2013-11-11 15:35:00,105.24,105.27,105.24,105.26,5333.880397989537,87.9215,87.9465,87.9215,87.9382,5333.8804
2013-11-11 15:40:00,105.26,105.31,105.24,105.29,6359.626628372141,87.9382,87.98,87.9215,87.9632,6359.6266
2013-11-11 15:45:00,105.29,105.29,105.16,105.19,10770.335419017334,87.9632,87.9632,87.8546,87.8797,10770.3354
2013-11-11 15:50:00,105.19,105.28,105.15,105.27,24412.76028310596,87.8797,87.9549,87.8463,87.9465,24412.7603
2013-11-11 15:55:00,105.28,105.3,105.26,105.28,32926.45399528157,87.9549,87.9716,87.9382,87.9549,32926.454
2013-11-12 09:30:00,105.46,105.48,105.0,105.06,31080.11078059288,88.1053,88.122,87.721,87.7711,31080.1108
2013-11-12 09:35:00,105.13,105.36,105.06,105.06,10975.484665093856,87.8296,88.0217,87.7711,87.7711,10975.4847
2013-11-12 09:40:00,105.06,105.48,105.06,105.38,8103.395220022566,87.7711,88.122,87.7711,88.0384,8103.3952
2013-11-12 09:45:00,105.38,105.45,105.32,105.35,7693.096727869524,88.0384,88.0969,87.9883,88.0134,7693.0967
2013-11-12 09:50:00,105.38,105.69,105.36,105.64,12308.95476459124,88.0384,88.2974,88.0217,88.2557,12308.9548
2013-11-12 09:55:00,105.62,105.66,105.54,105.61,8923.992204328648,88.2389,88.2724,88.1721,88.2306,8923.9922
2013-11-12 10:00:00,105.66,105.74,105.48,105.48,30977.53615755462,88.2724,88.3392,88.122,88.122,30977.5362
2013-11-12 10:05:00,105.49,105.59,105.44,105.52,25848.805005641603,88.1303,88.2139,88.0886,88.1554,25848.805
2013-11-12 10:10:00,105.54,105.6,105.46,105.57,4513.283413683455,88.1721,88.2222,88.1053,88.1972,4513.2834
2013-11-12 10:15:00,105.54,105.75,105.44,105.67,11180.633911170376,88.1721,88.3475,88.0886,88.2807,11180.6339
2013-11-12 10:20:00,105.66,105.81,105.62,105.78,5333.880397989537,88.2724,88.3977,88.2389,88.3726,5333.8804
2013-11-12 10:25:00,105.78,105.84,105.75,105.8,7077.648989639963,88.3726,88.4227,88.3475,88.3893,7077.649
2013-11-12 10:30:00,105.8,105.88,105.7,105.7,3590.111806339112,88.3893,88.4562,88.3058,88.3058,3590.1118
2013-11-12 10:35:00,105.67,105.75,105.65,105.75,4513.283413683455,88.2807,88.3475,88.264,88.3475,4513.2834
2013-11-12 10:40:00,105.71,105.77,105.66,105.77,3590.111806339112,88.3141,88.3643,88.2724,88.3643,3590.1118
2013-11-12 10:45:00,105.77,105.84,105.7,105.77,6667.350497486921,88.3643,88.4227,88.3058,88.3643,6667.3505
2013-11-12 10:50:00,105.76,105.79,105.71,105.73,4000.410298492153,88.3559,88.381,88.3141,88.3308,4000.4103
2013-11-12 10:55:00,105.73,105.76,105.7,105.75,4205.559544568673,88.3308,88.3559,88.3058,88.3475,4205.5595
2013-11-12 11:00:00,105.75,105.8,105.71,105.8,4205.559544568673,88.3475,88.3893,88.3141,88.3893,4205.5595
2013-11-12 11:05:00,105.8,105.81,105.73,105.76,3282.3879372243305,88.3893,88.3977,88.3308,88.3559,3282.3879
2013-11-12 11:10:00,105.77,105.83,105.75,105.77,5026.156528874756,88.3643,88.4144,88.3475,88.3643,5026.1565
2013-11-12 11:15:00,105.77,105.81,105.77,105.79,3384.962560262591,88.3643,88.3977,88.3643,88.381,3384.9626
2013-11-12 11:20:00,105.76,105.78,105.67,105.71,5949.328136219099,88.3559,88.3726,88.2807,88.3141,5949.3281
2013-11-12 11:25:00,105.71,105.8,105.71,105.8,2974.6640681095496,88.3141,88.3893,88.3141,88.3893,2974.6641
2013-11-12 11:30:00,105.8,105.84,105.77,105.83,5333.880397989537,88.3893,88.4227,88.3643,88.4144,5333.8804
2013-11-12 11:35:00,105.83,105.83,105.68,105.69,10052.313057749512,88.4144,88.4144,88.2891,88.2974,10052.3131
2013-11-12 11:40:00,105.69,105.75,105.67,105.72,5231.305774951277,88.2974,88.3475,88.2807,88.3225,5231.3058
2013-11-12 11:45:00,105.74,105.74,105.61,105.62,6359.626628372141,88.3392,88.3392,88.2306,88.2389,6359.6266
2013-11-12 11:50:00,105.65,105.71,105.65,105.71,2872.089445071289,88.264,88.3141,88.264,88.3141,2872.0894
2013-11-12 11:55:00,105.69,105.7,105.64,105.65,13026.977125859064,88.2974,88.3058,88.2557,88.264,13026.9771
2013-11-12 12:00:00,105.65,105.7,105.64,105.68,5949.328136219099,88.264,88.3058,88.2557,88.2891,5949.3281
2013-11-12 12:05:00,105.69,105.69,105.56,105.65,9744.58918863473,88.2974,88.2974,88.1888,88.264,9744.5892
2013-11-12 12:10:00,105.62,105.67,105.62,105.66,5641.604267104318,88.2389,88.2807,88.2389,88.2724,5641.6043
2013-11-12 12:15:00,105.66,105.69,105.64,105.68,2256.6417068417272,88.2724,88.2974,88.2557,88.2891,2256.6417
2013-11-12 12:20:00,105.68,105.68,105.62,105.66,6769.925120525182,88.2891,88.2891,88.2389,88.2724,6769.9251
2013-11-12 12:25:00,105.66,105.69,105.64,105.66,4000.410298492153,88.2724,88.2974,88.2557,88.2724,4000.4103
2013-11-12 12:30:00,105.67,105.67,105.6,105.67,9949.738434711251,88.2807,88.2807,88.2222,88.2807,9949.7384
2013-11-12 12:35:00,105.63,105.71,105.63,105.7,3487.537183300851,88.2473,88.3141,88.2473,88.3058,3487.5372
2013-11-12 12:40:00,105.7,105.78,105.69,105.78,2974.6640681095496,88.3058,88.3726,88.2974,88.3726,2974.6641
2013-11-12 12:45:00,105.77,105.8,105.76,105.78,7795.671350907785,88.3643,88.3893,88.3559,88.3726,7795.6714
2013-11-12 12:50:00,105.78,105.79,105.71,105.73,5744.178890142579,88.3726,88.381,88.3141,88.3308,5744.1789
2013-11-12 12:55:00,105.75,105.75,105.7,105.7,2769.514822033029,88.3475,88.3475,88.3058,88.3058,2769.5148
2013-11-12 13:00:00,105.7,105.72,105.68,105.68,5641.604267104318,88.3058,88.3225,88.2891,88.2891,5641.6043
2013-11-12 13:05:00,105.7,105.71,105.65,105.71,6462.201251410401,88.3058,88.3141,88.264,88.3141,6462.2013
2013-11-12 13:10:00,105.68,105.72,105.68,105.69,12001.23089547646,88.2891,88.3225,88.2891,88.2974,12001.2309
2013-11-12 13:15:00,105.67,105.71,105.67,105.67,4205.559544568673,88.2807,88.3141,88.2807,88.2807,4205.5595
2013-11-12 13:20:00,105.68,105.73,105.65,105.66,9744.58918863473,88.2891,88.3308,88.264,88.2724,9744.5892
2013-11-12 13:25:00,105.66,105.69,105.58,105.58,7898.245973946045,88.2724,88.2974,88.2055,88.2055,7898.246
2013-11-12 13:30:00,105.58,105.65,105.52,105.52,8923.992204328648,88.2055,88.264,88.1554,88.1554,8923.9922
2013-11-12 13:35:00,105.51,105.51,105.43,105.45,7385.372858754744,88.147,88.147,88.0802,88.0969,7385.3729
2013-11-12 13:40:00,105.46,105.53,105.45,105.5,9231.71607344343,88.1053,88.1638,88.0969,88.1387,9231.7161
2013-11-12 13:45:00,105.5,105.61,105.5,105.61,2974.6640681095496,88.1387,88.2306,88.1387,88.2306,2974.6641
2013-11-12 13:50:00,105.61,105.66,105.61,105.66,5231.305774951277,88.2306,88.2724,88.2306,88.2724,5231.3058
2013-11-12 13:55:00,105.64,105.71,105.64,105.66,13642.424864088624,88.2557,88.3141,88.2557,88.2724,13642.4249
2013-11-12 14:00:00,105.67,105.72,105.63,105.65,32721.304749205046,88.2807,88.3225,88.2473,88.264,32721.3047
2013-11-12 14:05:00,105.65,105.78,105.65,105.76,6051.902759257359,88.264,88.3726,88.264,88.3559,6051.9028
2013-11-12 14:10:00,105.75,105.81,105.75,105.81,3077.2386911478097,88.3475,88.3977,88.3475,88.3977,3077.2387
2013-11-12 14:15:00,105.81,105.84,105.79,105.84,5846.753513180839,88.3977,88.4227,88.381,88.4227,5846.7535
2013-11-12 14:20:00,105.84,105.9,105.84,105.9,7077.648989639963,88.4227,88.4729,88.4227,88.4729,7077.649
2013-11-12 14:25:00,105.89,105.89,105.78,105.8,4513.283413683455,88.4645,88.4645,88.3726,88.3893,4513.2834
2013-11-12 14:30:00,105.79,105.83,105.77,105.83,5539.029644066058,88.381,88.4144,88.3643,88.4144,5539.0296
2013-11-12 14:35:00,105.84,105.89,105.84,105.85,5231.305774951277,88.4227,88.4645,88.4227,88.4311,5231.3058
2013-11-12 14:40:00,105.86,105.9,105.84,105.87,4205.559544568673,88.4394,88.4729,88.4227,88.4478,4205.5595
2013-11-12 14:45:00,105.88,105.88,105.79,105.83,10565.186172940814,88.4562,88.4562,88.381,88.4144,10565.1862
2013-11-12 14:50:00,105.84,105.86,105.79,105.84,2872.089445071289,88.4227,88.4394,88.381,88.4227,2872.0894
2013-11-12 14:55:00,105.84,105.98,105.84,105.98,3897.8356754538927,88.4227,88.5397,88.4227,88.5397,3897.8357
2013-11-12 15:00:00,105.97,106.01,105.95,106.0,11796.081649399935,88.5313,88.5648,88.5146,88.5564,11796.0816
2013-11-12 15:05:00,106.0,106.02,105.99,106.01,8000.820596984306,88.5564,88.5731,88.5481,88.5648,8000.8206
2013-11-12 15:10:00,106.01,106.03,105.94,105.94,9642.014565596472,88.5648,88.5815,88.5063,88.5063,9642.0146
2013-11-12 15:15:00,105.93,106.05,105.93,106.02,8821.417581290389,88.4979,88.5982,88.4979,88.5731,8821.4176
2013-11-12 15:20:00,106.03,106.06,105.97,106.01,8103.395220022566,88.5815,88.6065,88.5313,88.5648,8103.3952
2013-11-12 15:25:00,105.98,106.07,105.98,105.99,7077.648989639963,88.5397,88.6149,88.5397,88.5481,7077.649
2013-11-12 15:30:00,106.02,106.04,105.96,105.96,13232.126371935585,88.5731,88.5898,88.523,88.523,13232.1264
2013-11-12 15:35:00,105.97,106.0,105.97,105.98,6564.775874448661,88.5313,88.5564,88.5313,88.5397,6564.7759
2013-11-12 15:40:00,105.97,106.06,105.96,106.05,15386.193455739049,88.5313,88.6065,88.523,88.5982,15386.1935
2013-11-12 15:45:00,106.06,106.16,106.03,106.15,31285.2600266694,88.6065,88.6901,88.5815,88.6817,31285.26
2013-11-12 15:50:00,106.15,106.15,106.09,106.13,25130.78264437378,88.6817,88.6817,88.6316,88.665,25130.7826
2013-11-12 15:55:00,106.13,106.29,106.12,106.18,65750.33336752487,88.665,88.7987,88.6567,88.7068,65750.3334
2013-11-13 09:30:00,105.36,105.63,105.22,105.48,32926.45399528157,88.0217,88.2473,87.9048,88.122,32926.454
2013-11-13 09:35:00,105.48,105.48,105.29,105.33,26053.954251718125,88.122,88.122,87.9632,87.9967,26053.9543
2013-11-13 09:40:00,105.34,105.39,105.26,105.27,25438.506513488563,88.005,88.0468,87.9382,87.9465,25438.5065
2013-11-13 09:45:00,105.29,105.34,105.18,105.18,9334.29069648169,87.9632,88.005,87.8713,87.8713,9334.2907
2013-11-13 09:50:00,105.18,105.22,105.07,105.1,13950.148733203405,87.8713,87.9048,87.7795,87.8045,13950.1487
2013-11-13 09:55:00,105.1,105.15,105.05,105.07,8103.395220022566,87.8045,87.8463,87.7627,87.7795,8103.3952
2013-11-13 10:00:00,105.1,105.16,105.0,105.05,25438.506513488563,87.8045,87.8546,87.721,87.7627,25438.5065
2013-11-13 10:05:00,105.05,105.07,104.9,104.91,17847.984408657296,87.7627,87.7795,87.6374,87.6458,17847.9844
2013-11-13 10:10:00,104.91,105.05,104.91,105.03,9949.738434711251,87.6458,87.7627,87.6458,87.746,9949.7384
2013-11-13 10:15:00,105.05,105.06,104.97,104.98,8616.268335213868,87.7627,87.7711,87.6959,87.7043,8616.2683
2013-11-13 10:20:00,104.96,104.98,104.77,104.77,16411.939686121652,87.6876,87.7043,87.5288,87.5288,16411.9397
2013-11-13 10:25:00,104.72,104.79,104.64,104.72,10770.335419017334,87.487,87.5455,87.4202,87.487,10770.3354
2013-11-13 10:30:00,104.7,104.72,104.67,104.71,16104.215817006872,87.4703,87.487,87.4453,87.4787,16104.2158
2013-11-13 10:35:00,104.73,104.74,104.67,104.69,13642.424864088624,87.4954,87.5038,87.4453,87.462,13642.4249
2013-11-13 10:40:00,104.69,104.77,104.62,104.77,13437.275618012103,87.462,87.5288,87.4035,87.5288,13437.2756
2013-11-13 10:45:00,104.77,104.77,104.71,104.71,12308.95476459124,87.5288,87.5288,87.4787,87.4787,12308.9548
2013-11-13 10:50:00,104.73,104.77,104.66,104.66,10052.313057749512,87.4954,87.5288,87.4369,87.4369,10052.3131
2013-11-13 10:55:00,104.66,104.69,104.66,104.66,6359.626628372141,87.4369,87.462,87.4369,87.4369,6359.6266
2013-11-13 11:00:00,104.66,104.67,104.6,104.64,8616.268335213868,87.4369,87.4453,87.3868,87.4202,8616.2683
2013-11-13 11:05:00,104.63,104.63,104.61,104.63,7077.648989639963,87.4119,87.4119,87.3951,87.4119,7077.649
2013-11-13 11:10:00,104.61,104.62,104.56,104.62,13744.999487126885,87.3951,87.4035,87.3534,87.4035,13744.9995
2013-11-13 11:15:00,104.62,104.62,104.48,104.48,10052.313057749512,87.4035,87.4035,87.2865,87.2865,10052.3131
2013-11-13 11:20:00,104.48,104.57,104.48,104.54,14257.872602318186,87.2865,87.3617,87.2865,87.3367,14257.8726
2013-11-13 11:25:00,104.54,104.68,104.54,104.65,5026.156528874756,87.3367,87.4536,87.3367,87.4286,5026.1565
2013-11-13 11:30:00,104.65,104.82,104.63,104.79,24617.90952918248,87.4286,87.5706,87.4119,87.5455,24617.9095
2013-11-13 11:35:00,104.79,104.82,104.67,104.67,5539.029644066058,87.5455,87.5706,87.4453,87.4453,5539.0296
2013-11-13 11:40:00,104.66,104.71,104.55,104.61,58775.25900092317,87.4369,87.4787,87.345,87.3951,58775.259
2013-11-13 11:45:00,104.65,104.7,104.65,104.67,4410.708790645194,87.4286,87.4703,87.4286,87.4453,4410.7088
2013-11-13 11:50:00,104.66,104.75,104.66,104.69,11283.208534208636,87.4369,87.5121,87.4369,87.462,11283.2085
2013-11-13 11:55:00,104.71,104.84,104.71,104.84,8308.544466099087,87.4787,87.5873,87.4787,87.5873,8308.5445
2013-11-13 12:00:00,104.85,104.9,104.83,104.88,6872.499743563442,87.5957,87.6374,87.5789,87.6207,6872.4997
2013-11-13 12:05:00,104.88,104.95,104.87,104.89,14975.894963586008,87.6207,87.6792,87.6124,87.6291,14975.895
2013-11-13 12:10:00,104.89,104.95,104.89,104.91,7693.096727869524,87.6291,87.6792,87.6291,87.6458,7693.0967
2013-11-13 12:15:00,104.92,105.05,104.92,105.05,10872.910042055595,87.6541,87.7627,87.6541,87.7627,10872.91
2013-11-13 12:20:00,105.05,105.15,105.05,105.1,9129.14145040517,87.7627,87.8463,87.7627,87.8045,9129.1415
2013-11-13 12:25:00,105.09,105.17,105.09,105.17,10975.484665093856,87.7962,87.863,87.7962,87.863,10975.4847
2013-11-13 12:30:00,105.17,105.3,105.17,105.24,7282.798235716484,87.863,87.9716,87.863,87.9215,7282.7982
2013-11-13 12:35:00,105.23,105.28,105.21,105.28,10975.484665093856,87.9131,87.9549,87.8964,87.9549,10975.4847
2013-11-13 12:40:00,105.28,105.3,105.24,105.26,8513.693712175607,87.9549,87.9716,87.9215,87.9382,8513.6937
2013-11-13 12:45:00,105.27,105.3,105.25,105.29,9026.566827366907,87.9465,87.9716,87.9298,87.9632,9026.5668
2013-11-13 12:50:00,105.29,105.29,105.19,105.19,30156.93917324854,87.9632,87.9632,87.8797,87.8797,30156.9392
2013-11-13 12:55:00,105.19,105.22,105.17,105.17,6872.499743563442,87.8797,87.9048,87.863,87.863,6872.4997
2013-11-13 13:00:00,105.18,105.19,105.07,105.08,9642.014565596472,87.8713,87.8797,87.7795,87.7878,9642.0146
2013-11-13 13:05:00,105.08,105.12,105.08,105.12,4308.134167606934,87.7878,87.8212,87.7878,87.8212,4308.1342
2013-11-13 13:10:00,105.12,105.14,105.11,105.13,9949.738434711251,87.8212,87.8379,87.8129,87.8296,9949.7384
2013-11-13 13:15:00,105.14,105.14,105.07,105.07,4718.432659759975,87.8379,87.8379,87.7795,87.7795,4718.4327
2013-11-13 13:20:00,105.08,105.09,105.05,105.07,5333.880397989537,87.7878,87.7962,87.7627,87.7795,5333.8804
2013-11-13 13:25:00,105.06,105.13,105.05,105.13,6462.201251410401,87.7711,87.8296,87.7627,87.8296,6462.2013
2013-11-13 13:30:00,105.13,105.21,105.13,105.21,7385.372858754744,87.8296,87.8964,87.8296,87.8964,7385.3729
2013-11-13 13:35:00,105.2,105.21,105.18,105.18,6359.626628372141,87.8881,87.8964,87.8713,87.8713,6359.6266
2013-11-13 13:40:00,105.17,105.17,105.08,105.09,17232.536670427737,87.863,87.863,87.7878,87.7962,17232.5367
2013-11-13 13:45:00,105.09,105.21,105.09,105.19,14668.171094471229,87.7962,87.8964,87.7962,87.8797,14668.1711
2013-11-13 13:50:00,105.19,105.21,105.16,105.16,10667.760795979077,87.8797,87.8964,87.8546,87.8546,10667.7608
2013-11-13 13:55:00,105.17,105.19,105.16,105.18,3590.111806339112,87.863,87.8797,87.8546,87.8713,3590.1118
2013-11-13 14:00:00,105.19,105.26,104.97,105.23,24002.46179095292,87.8797,87.9382,87.6959,87.9131,24002.4618
2013-11-13 14:05:00,105.23,105.24,105.18,105.21,8718.842958252128,87.9131,87.9215,87.8713,87.8964,8718.843
2013-11-13 14:10:00,105.2,105.24,105.19,105.23,7487.947481793004,87.8881,87.9215,87.8797,87.9131,7487.9475
2013-11-13 14:15:00,105.24,105.25,105.12,105.17,16411.939686121652,87.9215,87.9298,87.8212,87.863,16411.9397
2013-11-13 14:20:00,105.2,105.25,105.16,105.25,6359.626628372141,87.8881,87.9298,87.8546,87.9298,6359.6266
2013-11-13 14:25:00,105.24,105.27,105.24,105.25,4205.559544568673,87.9215,87.9465,87.9215,87.9298,4205.5595
2013-11-13 14:30:00,105.25,105.27,105.23,105.24,13744.999487126885,87.9298,87.9465,87.9131,87.9215,13744.9995
2013-11-13 14:35:00,105.23,105.28,105.21,105.21,21848.39470714945,87.9131,87.9549,87.8964,87.8964,21848.3947
2013-11-13 14:40:00,105.2,105.27,105.2,105.27,14668.171094471229,87.8881,87.9465,87.8881,87.9465,14668.1711
2013-11-13 14:45:00,105.25,105.25,105.18,105.21,6359.626628372141,87.9298,87.9298,87.8713,87.8964,6359.6266
2013-11-13 14:50:00,105.19,105.2,105.11,105.15,8000.820596984306,87.8797,87.8881,87.8129,87.8463,8000.8206
2013-11-13 14:55:00,105.12,105.19,105.11,105.19,11898.656272438198,87.8212,87.8797,87.8129,87.8797,11898.6563
2013-11-13 15:00:00,105.18,105.2,105.16,105.18,11796.081649399935,87.8713,87.8881,87.8546,87.8713,11796.0816
2013-11-13 15:05:00,105.17,105.18,105.11,105.14,22668.99169145553,87.863,87.8713,87.8129,87.8379,22668.9917
2013-11-13 15:10:00,105.16,105.18,105.16,105.17,10975.484665093856,87.8546,87.8713,87.8546,87.863,10975.4847
2013-11-13 15:15:00,105.17,105.18,105.15,105.18,17437.685916504255,87.863,87.8713,87.8463,87.8713,17437.6859
2013-11-13 15:20:00,105.18,105.18,105.14,105.17,24207.61103702944,87.8713,87.8713,87.8379,87.863,24207.611
2013-11-13 15:25:00,105.17,105.19,105.06,105.1,26566.827366909427,87.863,87.8797,87.7711,87.8045,26566.8274
2013-11-13 15:30:00,105.08,105.08,105.03,105.04,22874.14093753205,87.7878,87.7878,87.746,87.7544,22874.1409
2013-11-13 15:35:00,105.03,105.1,105.03,105.06,25233.35726741204,87.746,87.8045,87.746,87.7711,25233.3573
2013-11-13 15:40:00,105.07,105.13,105.04,105.04,30156.93917324854,87.7795,87.8296,87.7544,87.7544,30156.9392
2013-11-13 15:45:00,105.06,105.2,105.06,105.16,41542.72233049543,87.7711,87.8881,87.7711,87.8546,41542.7223
2013-11-13 15:50:00,105.17,105.2,105.1,105.1,44312.23715252846,87.863,87.8881,87.8045,87.8045,44312.2372
2013-11-13 15:55:00,105.11,105.37,105.11,105.33,108011.07805928812,87.8129,88.0301,87.8129,87.9967,108011.0781
2013-11-14 09:30:00,105.73,106.1,105.44,105.99,15386.193455739049,88.3308,88.64,88.0886,88.5481,15386.1935
2013-11-14 09:35:00,105.97,106.2,105.97,106.01,10462.611549902556,88.5313,88.7235,88.5313,88.5648,10462.6115
2013-11-14 09:40:00,105.98,106.04,105.88,105.88,11180.633911170376,88.5397,88.5898,88.4562,88.4562,11180.6339
2013-11-14 09:45:00,105.9,105.98,105.86,105.97,8821.417581290389,88.4729,88.5397,88.4394,88.5313,8821.4176
2013-11-14 09:50:00,106.0,106.17,106.0,106.17,6359.626628372141,88.5564,88.6984,88.5564,88.6984,6359.6266
2013-11-14 09:55:00,106.17,106.2,106.14,106.18,2769.514822033029,88.6984,88.7235,88.6734,88.7068,2769.5148
2013-11-14 10:00:00,106.18,106.23,106.04,106.21,3179.8133141860703,88.7068,88.7486,88.5898,88.7318,3179.8133
2013-11-14 10:05:00,106.2,106.26,106.14,106.23,12308.95476459124,88.7235,88.7736,88.6734,88.7486,12308.9548
2013-11-14 10:10:00,106.24,106.36,106.23,106.36,12821.82787978254,88.7569,88.8572,88.7486,88.8572,12821.8279
2013-11-14 10:15:00,106.41,106.41,106.19,106.32,49030.66981228844,88.8989,88.8989,88.7151,88.8237,49030.6698
2013-11-14 10:20:00,106.31,106.39,106.26,106.37,31798.1331418607,88.8154,88.8822,88.7736,88.8655,31798.1331
2013-11-14 10:25:00,106.4,106.48,106.34,106.37,9539.43994255821,88.8906,88.9574,88.8405,88.8655,9539.4399
2013-11-14 10:30:00,106.37,106.5,106.36,106.5,12308.95476459124,88.8655,88.9741,88.8572,88.9741,12308.9548
2013-11-14 10:35:00,106.5,106.59,106.45,106.59,4821.007282798236,88.9741,89.0493,88.9324,89.0493,4821.0073
2013-11-14 10:40:00,106.6,106.6,106.53,106.6,9744.58918863473,89.0577,89.0577,88.9992,89.0577,9744.5892
2013-11-14 10:45:00,106.59,106.71,106.54,106.6,12206.38014155298,89.0493,89.1496,89.0075,89.0577,12206.3801
2013-11-14 10:50:00,106.6,106.6,106.51,106.54,12514.10401066776,89.0577,89.0577,88.9825,89.0075,12514.104
2013-11-14 10:55:00,106.51,106.57,106.42,106.49,5026.156528874756,88.9825,89.0326,88.9073,88.9658,5026.1565
2013-11-14 11:00:00,106.49,106.49,106.42,106.45,5949.328136219099,88.9658,88.9658,88.9073,88.9324,5949.3281
2013-11-14 11:05:00,106.44,106.49,106.41,106.41,4308.134167606934,88.924,88.9658,88.8989,88.8989,4308.1342
2013-11-14 11:10:00,106.44,106.44,106.38,106.4,3487.537183300851,88.924,88.924,88.8739,88.8906,3487.5372
2013-11-14 11:15:00,106.4,106.47,106.36,106.38,15899.06657093035,88.8906,88.9491,88.8572,88.8739,15899.0666
2013-11-14 11:20:00,106.41,106.42,106.29,106.3,21848.39470714945,88.8989,88.9073,88.7987,88.807,21848.3947
2013-11-14 11:25:00,106.31,106.36,106.21,106.21,12103.80551851472,88.8154,88.8572,88.7318,88.7318,12103.8055
2013-11-14 11:30:00,106.18,106.21,106.03,106.08,5333.880397989537,88.7068,88.7318,88.5815,88.6232,5333.8804
2013-11-14 11:35:00,106.08,106.08,105.95,106.03,6359.626628372141,88.6232,88.6232,88.5146,88.5815,6359.6266
2013-11-14 11:40:00,106.02,106.16,106.02,106.12,7385.372858754744,88.5731,88.6901,88.5731,88.6567,7385.3729
2013-11-14 11:45:00,106.12,106.21,106.12,106.19,1743.7685916504256,88.6567,88.7318,88.6567,88.7151,1743.7686
2013-11-14 11:50:00,106.19,106.22,106.14,106.2,4000.410298492153,88.7151,88.7402,88.6734,88.7235,4000.4103
2013-11-14 11:55:00,106.2,106.21,106.12,106.13,3795.261052415632,88.7235,88.7318,88.6567,88.665,3795.2611
2013-11-14 12:00:00,106.1,106.17,106.1,106.15,2154.067083803467,88.64,88.6984,88.64,88.6817,2154.0671
2013-11-14 12:05:00,106.13,106.18,106.13,106.16,3692.686429377372,88.665,88.7068,88.665,88.6901,3692.6864
2013-11-14 12:10:00,106.15,106.22,106.14,106.16,4821.007282798236,88.6817,88.7402,88.6734,88.6901,4821.0073
2013-11-14 12:15:00,106.17,106.18,106.16,106.18,923.171607344343,88.6984,88.7068,88.6901,88.7068,923.1716
2013-11-14 12:20:00,106.21,106.23,106.19,106.23,6462.201251410401,88.7318,88.7486,88.7151,88.7486,6462.2013
2013-11-14 12:25:00,106.23,106.27,106.2,106.21,2666.9401989947687,88.7486,88.782,88.7235,88.7318,2666.9402
2013-11-14 12:30:00,106.21,106.24,106.15,106.17,10257.462303826032,88.7318,88.7569,88.6817,88.6984,10257.4623
2013-11-14 12:35:00,106.17,106.22,106.1,106.12,7898.245973946045,88.6984,88.7402,88.64,88.6567,7898.246
2013-11-14 12:40:00,106.12,106.12,106.03,106.03,6359.626628372141,88.6567,88.6567,88.5815,88.5815,6359.6266
2013-11-14 12:45:00,106.04,106.08,106.0,106.01,6564.775874448661,88.5898,88.6232,88.5564,88.5648,6564.7759
2013-11-14 12:50:00,106.04,106.1,105.97,106.0,9847.163811672992,88.5898,88.64,88.5313,88.5564,9847.1638
2013-11-14 12:55:00,106.0,106.07,105.98,106.06,3077.2386911478097,88.5564,88.6149,88.5397,88.6065,3077.2387
2013-11-14 13:00:00,106.07,106.16,106.0,106.08,15591.34270181557,88.6149,88.6901,88.5564,88.6232,15591.3427
2013-11-14 13:05:00,106.09,106.09,106.02,106.06,3795.261052415632,88.6316,88.6316,88.5731,88.6065,3795.2611
2013-11-14 13:10:00,106.08,106.13,106.06,106.11,5436.455021027798,88.6232,88.665,88.6065,88.6483,5436.455
2013-11-14 13:15:00,106.13,106.22,106.12,106.2,3282.3879372243305,88.665,88.7402,88.6567,88.7235,3282.3879
2013-11-14 13:20:00,106.19,106.19,106.06,106.08,11078.059288132115,88.7151,88.7151,88.6065,88.6232,11078.0593
2013-11-14 13:25:00,106.08,106.13,106.08,106.1,2256.6417068417272,88.6232,88.665,88.6232,88.64,2256.6417
2013-11-14 13:30:00,106.14,106.16,106.09,106.14,3077.2386911478097,88.6734,88.6901,88.6316,88.6734,3077.2387
2013-11-14 13:35:00,106.14,106.14,106.07,106.08,3179.8133141860703,88.6734,88.6734,88.6149,88.6232,3179.8133
2013-11-14 13:40:00,106.12,106.14,106.07,106.07,8821.417581290389,88.6567,88.6734,88.6149,88.6149,8821.4176
2013-11-14 13:45:00,106.07,106.14,106.07,106.08,11590.932403323415,88.6149,88.6734,88.6149,88.6232,11590.9324
2013-11-14 13:50:00,106.1,106.1,106.05,106.07,2974.6640681095496,88.64,88.64,88.5982,88.6149,2974.6641
2013-11-14 13:55:00,106.07,106.14,106.06,106.09,11693.507026361678,88.6149,88.6734,88.6065,88.6316,11693.507
2013-11-14 14:00:00,106.1,106.14,106.07,106.11,7693.096727869524,88.64,88.6734,88.6149,88.6483,7693.0967
2013-11-14 14:05:00,106.1,106.1,106.05,106.05,12206.38014155298,88.64,88.64,88.5982,88.5982,12206.3801
2013-11-14 14:10:00,106.08,106.13,106.05,106.09,3795.261052415632,88.6232,88.665,88.5982,88.6316,3795.2611
2013-11-14 14:15:00,106.1,106.2,106.07,106.12,26874.551236024206,88.64,88.7235,88.6149,88.6567,26874.5512
2013-11-14 14:20:00,106.12,106.24,106.08,106.19,11488.357780285158,88.6567,88.7569,88.6232,88.7151,11488.3578
2013-11-14 14:25:00,106.19,106.23,106.13,106.23,19386.6037542312,88.7151,88.7486,88.665,88.7486,19386.6038
2013-11-14 14:30:00,106.22,106.23,106.18,106.19,4000.410298492153,88.7402,88.7486,88.7068,88.7151,4000.4103
2013-11-14 14:35:00,106.23,106.26,106.22,106.26,4718.432659759975,88.7486,88.7736,88.7402,88.7736,4718.4327
2013-11-14 14:40:00,106.25,106.28,106.22,106.23,5231.305774951277,88.7653,88.7903,88.7402,88.7486,5231.3058
2013-11-14 14:45:00,106.22,106.23,106.18,106.23,9026.566827366907,88.7402,88.7486,88.7068,88.7486,9026.5668
2013-11-14 14:50:00,106.23,106.23,106.08,106.09,8411.119089137346,88.7486,88.7486,88.6232,88.6316,8411.1191
2013-11-14 14:55:00,106.09,106.12,106.08,106.12,6872.499743563442,88.6316,88.6567,88.6232,88.6567,6872.4997
2013-11-14 15:00:00,106.12,106.12,106.08,106.09,9744.58918863473,88.6567,88.6567,88.6232,88.6316,9744.5892
2013-11-14 15:05:00,106.11,106.11,106.06,106.09,8308.544466099087,88.6483,88.6483,88.6065,88.6316,8308.5445
2013-11-14 15:10:00,106.08,106.08,106.01,106.02,26566.827366909427,88.6232,88.6232,88.5648,88.5731,26566.8274
2013-11-14 15:15:00,106.01,106.05,106.0,106.01,13334.700994973842,88.5648,88.5982,88.5564,88.5648,13334.701
2013-11-14 15:20:00,106.01,106.06,105.99,106.05,14565.596471432968,88.5648,88.6065,88.5481,88.5982,14565.5965
2013-11-14 15:25:00,106.05,106.05,106.0,106.0,13950.148733203405,88.5982,88.5982,88.5564,88.5564,13950.1487
2013-11-14 15:30:00,106.0,106.02,105.97,106.02,21335.52159195815,88.5564,88.5731,88.5313,88.5731,21335.5216
2013-11-14 15:35:00,106.03,106.03,105.94,105.96,19284.029131192943,88.5815,88.5815,88.5063,88.523,19284.0291
2013-11-14 15:40:00,105.97,106.05,105.96,106.03,26156.528874756383,88.5313,88.5982,88.523,88.5815,26156.5289
2013-11-14 15:45:00,106.03,106.07,105.99,106.06,48928.095189250176,88.5815,88.6149,88.5481,88.6065,48928.0952
2013-11-14 15:50:00,106.05,106.06,105.94,105.95,32618.730126166785,88.5982,88.6065,88.5063,88.5146,32618.7301
2013-11-14 15:55:00,105.96,105.98,105.87,105.92,81854.54918453174,88.523,88.5397,88.4478,88.4896,81854.5492
2013-11-15 09:30:00,105.94,106.45,105.94,106.33,77238.69114781002,88.5063,88.9324,88.5063,88.8321,77238.6911
2013-11-15 09:35:00,106.38,106.59,106.26,106.26,6051.902759257359,88.8739,89.0493,88.7736,88.7736,6051.9028
2013-11-15 09:40:00,106.27,106.4,106.11,106.23,8513.693712175607,88.782,88.8906,88.6483,88.7486,8513.6937
2013-11-15 09:45:00,106.32,106.55,106.31,106.51,5539.029644066058,88.8237,89.0159,88.8154,88.9825,5539.0296
2013-11-15 09:50:00,106.51,106.54,106.43,106.5,23387.01405272336,88.9825,89.0075,88.9156,88.9741,23387.0141
2013-11-15 09:55:00,106.5,106.51,106.29,106.51,7385.372858754744,88.9741,88.9825,88.7987,88.9825,7385.3729
2013-11-15 10:00:00,106.46,106.51,106.28,106.28,8923.992204328648,88.9407,88.9825,88.7903,88.7903,8923.9922
2013-11-15 10:05:00,106.33,106.35,106.14,106.2,13334.700994973842,88.8321,88.8488,88.6734,88.7235,13334.701
2013-11-15 10:10:00,106.21,106.31,106.16,106.31,21950.969330187712,88.7318,88.8154,88.6901,88.8154,21950.9693
2013-11-15 10:15:00,106.29,106.34,106.21,106.24,6154.47738229562,88.7987,88.8405,88.7318,88.7569,6154.4774
2013-11-15 10:20:00,106.28,106.28,106.2,106.23,1538.6193455739049,88.7903,88.7903,88.7235,88.7486,1538.6193
2013-11-15 10:25:00,106.23,106.37,106.23,106.32,8308.544466099087,88.7486,88.8655,88.7486,88.8237,8308.5445
2013-11-15 10:30:00,106.32,106.47,106.22,106.23,24002.46179095292,88.8237,88.9491,88.7402,88.7486,24002.4618
2013-11-15 10:35:00,106.26,106.32,106.19,106.2,11283.208534208636,88.7736,88.8237,88.7151,88.7235,11283.2085
2013-11-15 10:40:00,106.27,106.37,106.19,106.26,10770.335419017334,88.782,88.8655,88.7151,88.7736,10770.3354
2013-11-15 10:45:00,106.26,106.37,106.25,106.36,7385.372858754744,88.7736,88.8655,88.7653,88.8572,7385.3729
2013-11-15 10:50:00,106.35,106.35,106.18,106.21,8616.268335213868,88.8488,88.8488,88.7068,88.7318,8616.2683
2013-11-15 10:55:00,106.22,106.24,106.11,106.17,10360.036926864292,88.7402,88.7569,88.6483,88.6984,10360.0369
2013-11-15 11:00:00,106.14,106.26,106.14,106.18,7795.671350907785,88.6734,88.7736,88.6734,88.7068,7795.6714
2013-11-15 11:05:00,106.18,106.23,106.15,106.2,5846.753513180839,88.7068,88.7486,88.6817,88.7235,5846.7535
2013-11-15 11:10:00,106.2,106.34,106.2,106.31,3179.8133141860703,88.7235,88.8405,88.7235,88.8154,3179.8133
2013-11-15 11:15:00,106.31,106.33,106.26,106.33,2769.514822033029,88.8154,88.8321,88.7736,88.8321,2769.5148
2013-11-15 11:20:00,106.36,106.42,106.36,106.42,1846.343214688686,88.8572,88.9073,88.8572,88.9073,1846.3432
2013-11-15 11:25:00,106.43,106.45,106.37,106.37,5128.731151913016,88.9156,88.9324,88.8655,88.8655,5128.7312
2013-11-15 11:30:00,106.41,106.41,106.22,106.22,10462.611549902556,88.8989,88.8989,88.7402,88.7402,10462.6115
2013-11-15 11:35:00,106.22,106.25,106.22,106.22,2564.365575956508,88.7402,88.7653,88.7402,88.7402,2564.3656
2013-11-15 11:40:00,106.24,106.26,106.2,106.25,2564.365575956508,88.7569,88.7736,88.7235,88.7653,2564.3656
2013-11-15 11:45:00,106.25,106.29,106.21,106.29,3077.2386911478097,88.7653,88.7987,88.7318,88.7987,3077.2387
2013-11-15 11:50:00,106.26,106.27,106.09,106.13,4410.708790645194,88.7736,88.782,88.6316,88.665,4410.7088
2013-11-15 11:55:00,106.12,106.2,106.07,106.13,11590.932403323415,88.6567,88.7235,88.6149,88.665,11590.9324
2013-11-15 12:00:00,106.18,106.18,106.16,106.17,2461.790952918248,88.7068,88.7068,88.6901,88.6984,2461.791
2013-11-15 12:05:00,106.16,106.29,106.15,106.29,3179.8133141860703,88.6901,88.7987,88.6817,88.7987,3179.8133
2013-11-15 12:10:00,106.3,106.37,106.28,106.35,3179.8133141860703,88.807,88.8655,88.7903,88.8488,3179.8133
2013-11-15 12:15:00,106.38,106.42,106.37,106.42,2974.6640681095496,88.8739,88.9073,88.8655,88.9073,2974.6641
2013-11-15 12:20:00,106.41,106.42,106.38,106.4,2974.6640681095496,88.8989,88.9073,88.8739,88.8906,2974.6641
2013-11-15 12:25:00,106.4,106.43,106.39,106.42,1641.1939686121652,88.8906,88.9156,88.8822,88.9073,1641.194
2013-11-15 12:30:00,106.43,106.44,106.35,106.35,1641.1939686121652,88.9156,88.924,88.8488,88.8488,1641.194
2013-11-15 12:35:00,106.34,106.34,106.33,106.33,1436.0447225356447,88.8405,88.8405,88.8321,88.8321,1436.0447
2013-11-15 12:40:00,106.3,106.39,106.3,106.39,1538.6193455739049,88.807,88.8822,88.807,88.8822,1538.6193
2013-11-15 12:45:00,106.39,106.42,106.32,106.32,3282.3879372243305,88.8822,88.9073,88.8237,88.8237,3282.3879
2013-11-15 12:50:00,106.33,106.33,106.31,106.33,2872.089445071289,88.8321,88.8321,88.8154,88.8321,2872.0894
2013-11-15 12:55:00,106.31,106.31,106.23,106.28,8923.992204328648,88.8154,88.8154,88.7486,88.7903,8923.9922
2013-11-15 13:00:00,106.28,106.28,106.25,106.25,4000.410298492153,88.7903,88.7903,88.7653,88.7653,4000.4103
2013-11-15 13:05:00,106.28,106.28,106.23,106.28,5949.328136219099,88.7903,88.7903,88.7486,88.7903,5949.3281
2013-11-15 13:10:00,106.28,106.28,106.26,106.27,2256.6417068417272,88.7903,88.7903,88.7736,88.782,2256.6417
2013-11-15 13:15:00,106.27,106.29,106.26,106.29,1128.3208534208636,88.782,88.7987,88.7736,88.7987,1128.3209
2013-11-15 13:20:00,106.29,106.29,106.18,106.18,21950.969330187712,88.7987,88.7987,88.7068,88.7068,21950.9693
2013-11-15 13:25:00,106.18,106.25,106.18,106.23,6872.499743563442,88.7068,88.7653,88.7068,88.7486,6872.4997
2013-11-15 13:30:00,106.24,106.26,106.23,106.24,5846.753513180839,88.7569,88.7736,88.7486,88.7569,5846.7535
2013-11-15 13:35:00,106.23,106.27,106.23,106.24,6051.902759257359,88.7486,88.782,88.7486,88.7569,6051.9028
2013-11-15 13:40:00,106.24,106.24,106.07,106.12,15693.91732485383,88.7569,88.7569,88.6149,88.6567,15693.9173
2013-11-15 13:45:00,106.12,106.14,106.1,106.14,4821.007282798236,88.6567,88.6734,88.64,88.6734,4821.0073
2013-11-15 13:50:00,106.14,106.14,106.03,106.1,4821.007282798236,88.6734,88.6734,88.5815,88.64,4821.0073
2013-11-15 13:55:00,106.09,106.11,106.04,106.05,7282.798235716484,88.6316,88.6483,88.5898,88.5982,7282.7982
2013-11-15 14:00:00,106.06,106.11,106.02,106.1,5128.731151913016,88.6065,88.6483,88.5731,88.64,5128.7312
2013-11-15 14:05:00,106.12,106.12,106.09,106.11,1025.7462303826032,88.6567,88.6567,88.6316,88.6483,1025.7462
2013-11-15 14:10:00,106.09,106.13,106.08,106.13,4615.858036721715,88.6316,88.665,88.6232,88.665,4615.858
2013-11-15 14:15:00,106.13,106.14,106.09,106.1,8718.842958252128,88.665,88.6734,88.6316,88.64,8718.843
2013-11-15 14:20:00,106.11,106.13,106.1,106.1,13334.700994973842,88.6483,88.665,88.64,88.64,13334.701
2013-11-15 14:25:00,106.11,106.12,106.07,106.08,8616.268335213868,88.6483,88.6567,88.6149,88.6232,8616.2683
2013-11-15 14:30:00,106.09,106.12,106.07,106.09,7385.372858754744,88.6316,88.6567,88.6149,88.6316,7385.3729
2013-11-15 14:35:00,106.11,106.14,106.06,106.14,19694.327623345984,88.6483,88.6734,88.6065,88.6734,19694.3276
2013-11-15 14:40:00,106.16,106.22,106.16,106.2,3077.2386911478097,88.6901,88.7402,88.6901,88.7235,3077.2387
2013-11-15 14:45:00,106.21,106.23,106.21,106.23,1230.895476459124,88.7318,88.7486,88.7318,88.7486,1230.8955
2013-11-15 14:50:00,106.25,106.26,106.23,106.24,2564.365575956508,88.7653,88.7736,88.7486,88.7569,2564.3656
2013-11-15 14:55:00,106.25,106.27,106.23,106.27,2359.216329879988,88.7653,88.782,88.7486,88.782,2359.2163
2013-11-15 15:00:00,106.26,106.37,106.24,106.37,8103.395220022566,88.7736,88.8655,88.7569,88.8655,8103.3952
2013-11-15 15:05:00,106.37,106.37,106.36,106.37,1743.7685916504256,88.8655,88.8655,88.8572,88.8655,1743.7686
2013-11-15 15:10:00,106.37,106.4,106.34,106.34,4821.007282798236,88.8655,88.8906,88.8405,88.8405,4821.0073
2013-11-15 15:15:00,106.35,106.42,106.35,106.42,4615.858036721715,88.8488,88.9073,88.8488,88.9073,4615.858
2013-11-15 15:20:00,106.41,106.46,106.39,106.4,4205.559544568673,88.8989,88.9407,88.8822,88.8906,4205.5595
2013-11-15 15:25:00,106.37,106.39,106.32,106.36,10565.186172940814,88.8655,88.8822,88.8237,88.8572,10565.1862
2013-11-15 15:30:00,106.36,106.42,106.35,106.41,7282.798235716484,88.8572,88.9073,88.8488,88.8989,7282.7982
2013-11-15 15:35:00,106.4,106.4,106.32,106.32,4205.559544568673,88.8906,88.8906,88.8237,88.8237,4205.5595
2013-11-15 15:40:00,106.3,106.3,106.22,106.23,19694.327623345984,88.807,88.807,88.7402,88.7486,19694.3276
2013-11-15 15:45:00,106.23,106.27,106.13,106.23,43389.06554518412,88.7486,88.782,88.665,88.7486,43389.0655
2013-11-15 15:50:00,106.23,106.27,106.23,106.24,13129.551748897322,88.7486,88.782,88.7486,88.7569,13129.5517
2013-11-15 15:55:00,106.24,106.38,106.24,106.37,34772.79720997025,88.7569,88.8739,88.7569,88.8655,34772.7972
2013-11-18 09:30:00,106.72,106.83,106.57,106.67,21027.797722843367,89.1579,89.2498,89.0326,89.1162,21027.7977
2013-11-18 09:35:00,106.68,106.68,106.56,106.56,3590.111806339112,89.1245,89.1245,89.0243,89.0243,3590.1118
2013-11-18 09:40:00,106.56,106.57,106.3,106.3,2769.514822033029,89.0243,89.0326,88.807,88.807,2769.5148
2013-11-18 09:45:00,106.29,106.34,106.15,106.15,5436.455021027798,88.7987,88.8405,88.6817,88.6817,5436.455
2013-11-18 09:50:00,106.14,106.4,106.14,106.39,4513.283413683455,88.6734,88.8906,88.6734,88.8822,4513.2834
2013-11-18 09:55:00,106.38,106.38,106.22,106.32,3077.2386911478097,88.8739,88.8739,88.7402,88.8237,3077.2387
2013-11-18 10:00:00,106.3,106.3,106.12,106.14,9026.566827366907,88.807,88.807,88.6567,88.6734,9026.5668
2013-11-18 10:05:00,106.15,106.22,106.12,106.2,7590.522104831264,88.6817,88.7402,88.6567,88.7235,7590.5221
2013-11-18 10:10:00,106.22,106.24,106.11,106.24,3179.8133141860703,88.7402,88.7569,88.6483,88.7569,3179.8133
2013-11-18 10:15:00,106.25,106.36,106.24,106.35,5026.156528874756,88.7653,88.8572,88.7569,88.8488,5026.1565
2013-11-18 10:20:00,106.35,106.42,106.33,106.35,2359.216329879988,88.8488,88.9073,88.8321,88.8488,2359.2163
2013-11-18 10:25:00,106.36,106.41,106.27,106.27,5539.029644066058,88.8572,88.8989,88.782,88.782,5539.0296
2013-11-18 10:30:00,106.31,106.37,106.26,106.35,6051.902759257359,88.8154,88.8655,88.7736,88.8488,6051.9028
2013-11-18 10:35:00,106.29,106.37,106.29,106.32,5949.328136219099,88.7987,88.8655,88.7987,88.8237,5949.3281
2013-11-18 10:40:00,106.3,106.3,106.2,106.2,5744.178890142579,88.807,88.807,88.7235,88.7235,5744.1789
2013-11-18 10:45:00,106.23,106.25,106.19,106.24,5539.029644066058,88.7486,88.7653,88.7151,88.7569,5539.0296
2013-11-18 10:50:00,106.26,106.28,106.25,106.27,3795.261052415632,88.7736,88.7903,88.7653,88.782,3795.2611
2013-11-18 10:55:00,106.27,106.28,106.18,106.18,6359.626628372141,88.782,88.7903,88.7068,88.7068,6359.6266
2013-11-18 11:00:00,106.19,106.31,106.18,106.3,11796.081649399935,88.7151,88.8154,88.7068,88.807,11796.0816
2013-11-18 11:05:00,106.3,106.32,106.18,106.18,13744.999487126885,88.807,88.8237,88.7068,88.7068,13744.9995
2013-11-18 11:10:00,106.16,106.23,106.16,106.2,5333.880397989537,88.6901,88.7486,88.6901,88.7235,5333.8804
2013-11-18 11:15:00,106.17,106.17,106.12,106.16,5846.753513180839,88.6984,88.6984,88.6567,88.6901,5846.7535
2013-11-18 11:20:00,106.17,106.17,106.1,106.13,8205.969843060826,88.6984,88.6984,88.64,88.665,8205.9698
2013-11-18 11:25:00,106.14,106.14,106.03,106.04,10257.462303826032,88.6734,88.6734,88.5815,88.5898,10257.4623
2013-11-18 11:30:00,106.02,106.05,105.84,105.9,18873.7306390399,88.5731,88.5982,88.4227,88.4729,18873.7306
2013-11-18 11:35:00,105.85,105.85,105.73,105.75,15591.34270181557,88.4311,88.4311,88.3308,88.3475,15591.3427
2013-11-18 11:40:00,105.75,105.76,105.64,105.64,17745.40978561904,88.3475,88.3559,88.2557,88.2557,17745.4098
2013-11-18 11:45:00,105.65,105.66,105.58,105.64,14257.872602318186,88.264,88.2724,88.2055,88.2557,14257.8726
2013-11-18 11:50:00,105.67,105.69,105.65,105.66,6667.350497486921,88.2807,88.2974,88.264,88.2724,6667.3505
2013-11-18 11:55:00,105.68,105.7,105.64,105.7,7590.522104831264,88.2891,88.3058,88.2557,88.3058,7590.5221
2013-11-18 12:00:00,105.66,105.76,105.66,105.73,4615.858036721715,88.2724,88.3559,88.2724,88.3308,4615.858
2013-11-18 12:05:00,105.72,105.79,105.72,105.76,3590.111806339112,88.3225,88.381,88.3225,88.3559,3590.1118
2013-11-18 12:10:00,105.75,105.76,105.73,105.76,4513.283413683455,88.3475,88.3559,88.3308,88.3559,4513.2834
2013-11-18 12:15:00,105.77,105.83,105.77,105.77,3590.111806339112,88.3643,88.4144,88.3643,88.3643,3590.1118
2013-11-18 12:20:00,105.8,105.84,105.79,105.84,3384.962560262591,88.3893,88.4227,88.381,88.4227,3384.9626
2013-11-18 12:25:00,105.86,105.88,105.84,105.84,4513.283413683455,88.4394,88.4562,88.4227,88.4227,4513.2834
2013-11-18 12:30:00,105.84,105.88,105.84,105.87,2769.514822033029,88.4227,88.4562,88.4227,88.4478,2769.5148
2013-11-18 12:35:00,105.87,105.87,105.82,105.82,3897.8356754538927,88.4478,88.4478,88.406,88.406,3897.8357
2013-11-18 12:40:00,105.82,105.84,105.78,105.84,4410.708790645194,88.406,88.4227,88.3726,88.4227,4410.7088
2013-11-18 12:45:00,105.85,105.87,105.78,105.8,5539.029644066058,88.4311,88.4478,88.3726,88.3893,5539.0296
2013-11-18 12:50:00,105.78,105.84,105.76,105.8,4718.432659759975,88.3726,88.4227,88.3559,88.3893,4718.4327
2013-11-18 12:55:00,105.82,105.82,105.76,105.76,2256.6417068417272,88.406,88.406,88.3559,88.3559,2256.6417
2013-11-18 13:00:00,105.77,105.82,105.75,105.82,4410.708790645194,88.3643,88.406,88.3475,88.406,4410.7088
2013-11-18 13:05:00,105.82,105.84,105.79,105.84,2974.6640681095496,88.406,88.4227,88.381,88.4227,2974.6641
2013-11-18 13:10:00,105.86,105.97,105.86,105.96,2872.089445071289,88.4394,88.5313,88.4394,88.523,2872.0894
2013-11-18 13:15:00,105.97,105.97,105.92,105.92,9231.71607344343,88.5313,88.5313,88.4896,88.4896,9231.7161
2013-11-18 13:20:00,105.89,105.89,105.87,105.87,1230.895476459124,88.4645,88.4645,88.4478,88.4478,1230.8955
2013-11-18 13:25:00,105.86,105.95,105.86,105.93,5539.029644066058,88.4394,88.5146,88.4394,88.4979,5539.0296
2013-11-18 13:30:00,105.97,106.04,105.97,106.04,1641.1939686121652,88.5313,88.5898,88.5313,88.5898,1641.194
2013-11-18 13:35:00,106.02,106.08,106.01,106.08,3282.3879372243305,88.5731,88.6232,88.5648,88.6232,3282.3879
2013-11-18 13:40:00,106.07,106.1,106.06,106.1,1538.6193455739049,88.6149,88.64,88.6065,88.64,1538.6193
2013-11-18 13:45:00,106.09,106.13,106.07,106.13,3795.261052415632,88.6316,88.665,88.6149,88.665,3795.2611
2013-11-18 13:50:00,106.11,106.11,106.1,106.11,2359.216329879988,88.6483,88.6483,88.64,88.6483,2359.2163
2013-11-18 13:55:00,106.11,106.12,106.08,106.11,2769.514822033029,88.6483,88.6567,88.6232,88.6483,2769.5148
2013-11-18 14:00:00,106.13,106.14,106.08,106.08,2769.514822033029,88.665,88.6734,88.6232,88.6232,2769.5148
2013-11-18 14:05:00,106.11,106.11,106.05,106.05,3077.2386911478097,88.6483,88.6483,88.5982,88.5982,3077.2387
2013-11-18 14:10:00,106.03,106.11,106.03,106.11,3384.962560262591,88.5815,88.6483,88.5815,88.6483,3384.9626
2013-11-18 14:15:00,106.09,106.14,106.09,106.11,2769.514822033029,88.6316,88.6734,88.6316,88.6483,2769.5148
2013-11-18 14:20:00,106.12,106.12,106.07,106.08,1743.7685916504256,88.6567,88.6567,88.6149,88.6232,1743.7686
2013-11-18 14:25:00,106.11,106.11,106.01,106.01,24617.90952918248,88.6483,88.6483,88.5648,88.5648,24617.9095
2013-11-18 14:30:00,106.03,106.03,105.9,105.9,8308.544466099087,88.5815,88.5815,88.4729,88.4729,8308.5445
2013-11-18 14:35:00,105.87,105.88,105.84,105.85,2461.790952918248,88.4478,88.4562,88.4227,88.4311,2461.791
2013-11-18 14:40:00,105.84,105.85,105.81,105.83,9847.163811672992,88.4227,88.4311,88.3977,88.4144,9847.1638
2013-11-18 14:45:00,105.83,105.83,105.75,105.76,6564.775874448661,88.4144,88.4144,88.3475,88.3559,6564.7759
2013-11-18 14:50:00,105.75,105.78,105.66,105.67,12616.67863370602,88.3475,88.3726,88.2724,88.2807,12616.6786
2013-11-18 14:55:00,105.67,105.67,105.47,105.47,15796.491947892093,88.2807,88.2807,88.1136,88.1136,15796.4919
2013-11-18 15:00:00,105.47,105.54,105.4,105.53,38568.058262385886,88.1136,88.1721,88.0551,88.1638,38568.0583
2013-11-18 15:05:00,105.55,105.56,105.48,105.48,6359.626628372141,88.1805,88.1888,88.122,88.122,6359.6266
2013-11-18 15:10:00,105.47,105.49,105.32,105.35,12103.80551851472,88.1136,88.1303,87.9883,88.0134,12103.8055
2013-11-18 15:15:00,105.36,105.46,105.27,105.44,18258.28290081034,88.0217,88.1053,87.9465,88.0886,18258.2829
2013-11-18 15:20:00,105.42,105.45,105.33,105.33,8103.395220022566,88.0719,88.0969,87.9967,87.9967,8103.3952
2013-11-18 15:25:00,105.32,105.37,105.25,105.3,22976.71556057032,87.9883,88.0301,87.9298,87.9716,22976.7156
2013-11-18 15:30:00,105.3,105.3,105.18,105.25,28310.59595855985,87.9716,87.9716,87.8713,87.9298,28310.596
2013-11-18 15:35:00,105.26,105.32,105.26,105.27,12924.402502820802,87.9382,87.9883,87.9382,87.9465,12924.4025
2013-11-18 15:40:00,105.28,105.35,105.25,105.32,11180.633911170376,87.9549,88.0134,87.9298,87.9883,11180.6339
2013-11-18 15:45:00,105.31,105.4,105.22,105.3,18463.43214688686,87.98,88.0551,87.9048,87.9716,18463.4321
2013-11-18 15:50:00,105.3,105.37,105.24,105.26,18053.13365473381,87.9716,88.0301,87.9215,87.9382,18053.1337
2013-11-18 15:55:00,105.26,105.45,105.25,105.44,31182.68540363114,87.9382,88.0969,87.9298,88.0886,31182.6854
2013-11-19 09:30:00,105.35,105.71,105.35,105.5,15078.46958662427,88.0134,88.3141,88.0134,88.1387,15078.4696
2013-11-19 09:35:00,105.5,105.5,105.16,105.16,3590.111806339112,88.1387,88.1387,87.8546,87.8546,3590.1118
2013-11-19 09:40:00,105.1,105.22,104.97,105.01,9744.58918863473,87.8045,87.9048,87.6959,87.7293,9744.5892
2013-11-19 09:45:00,105.01,105.07,104.73,104.96,9949.738434711251,87.7293,87.7795,87.4954,87.6876,9949.7384
2013-11-19 09:50:00,104.95,105.06,104.86,105.02,14257.872602318186,87.6792,87.7711,87.604,87.7377,14257.8726
2013-11-19 09:55:00,104.96,105.02,104.81,104.91,16514.514309159913,87.6876,87.7377,87.5622,87.6458,16514.5143
2013-11-19 10:00:00,104.95,104.98,104.74,104.79,15591.34270181557,87.6792,87.7043,87.5038,87.5455,15591.3427
2013-11-19 10:05:00,104.81,105.0,104.77,104.95,7385.372858754744,87.5622,87.721,87.5288,87.6792,7385.3729
2013-11-19 10:10:00,105.02,105.16,105.02,105.13,4718.432659759975,87.7377,87.8546,87.7377,87.8296,4718.4327
2013-11-19 10:15:00,105.14,105.36,105.14,105.36,9847.163811672992,87.8379,88.0217,87.8379,88.0217,9847.1638
2013-11-19 10:20:00,105.35,105.35,105.29,105.29,5231.305774951277,88.0134,88.0134,87.9632,87.9632,5231.3058
2013-11-19 10:25:00,105.33,105.39,105.31,105.39,4308.134167606934,87.9967,88.0468,87.98,88.0468,4308.1342
2013-11-19 10:30:00,105.39,105.52,105.39,105.52,5436.455021027798,88.0468,88.1554,88.0468,88.1554,5436.455
2013-11-19 10:35:00,105.5,105.83,105.48,105.81,5128.731151913016,88.1387,88.4144,88.122,88.3977,5128.7312
2013-11-19 10:40:00,105.82,105.82,105.7,105.7,2769.514822033029,88.406,88.406,88.3058,88.3058,2769.5148
2013-11-19 10:45:00,105.66,105.68,105.49,105.49,13539.850241050364,88.2724,88.2891,88.1303,88.1303,13539.8502
2013-11-19 10:50:00,105.47,105.53,105.42,105.47,3282.3879372243305,88.1136,88.1638,88.0719,88.1136,3282.3879
2013-11-19 10:55:00,105.48,105.51,105.45,105.48,5846.753513180839,88.122,88.147,88.0969,88.122,5846.7535
2013-11-19 11:00:00,105.46,105.46,105.33,105.33,4102.984921530413,88.1053,88.1053,87.9967,87.9967,4102.9849
2013-11-19 11:05:00,105.35,105.5,105.35,105.43,4718.432659759975,88.0134,88.1387,88.0134,88.0802,4718.4327
2013-11-19 11:10:00,105.34,105.38,105.33,105.38,4410.708790645194,88.005,88.0384,87.9967,88.0384,4410.7088
2013-11-19 11:15:00,105.41,105.45,105.36,105.45,4513.283413683455,88.0635,88.0969,88.0217,88.0969,4513.2834
2013-11-19 11:20:00,105.46,105.48,105.4,105.41,2769.514822033029,88.1053,88.122,88.0551,88.0635,2769.5148
2013-11-19 11:25:00,105.38,105.52,105.35,105.52,5539.029644066058,88.0384,88.1554,88.0134,88.1554,5539.0296
2013-11-19 11:30:00,105.52,105.53,105.47,105.49,5436.455021027798,88.1554,88.1638,88.1136,88.1303,5436.455
2013-11-19 11:35:00,105.48,105.51,105.45,105.45,2359.216329879988,88.122,88.147,88.0969,88.0969,2359.2163
2013-11-19 11:40:00,105.46,105.46,105.24,105.24,13129.551748897322,88.1053,88.1053,87.9215,87.9215,13129.5517
2013-11-19 11:45:00,105.23,105.31,105.23,105.28,4923.581905836496,87.9131,87.98,87.9131,87.9549,4923.5819
2013-11-19 11:50:00,105.26,105.32,105.26,105.31,7385.372858754744,87.9382,87.9883,87.9382,87.98,7385.3729
2013-11-19 11:55:00,105.3,105.3,105.24,105.27,8205.969843060826,87.9716,87.9716,87.9215,87.9465,8205.9698
2013-11-19 12:00:00,105.29,105.31,105.24,105.29,4513.283413683455,87.9632,87.98,87.9215,87.9632,4513.2834
2013-11-19 12:05:00,105.31,105.46,105.31,105.46,4308.134167606934,87.98,88.1053,87.98,88.1053,4308.1342
2013-11-19 12:10:00,105.49,105.53,105.45,105.52,4205.559544568673,88.1303,88.1638,88.0969,88.1554,4205.5595
2013-11-19 12:15:00,105.52,105.52,105.44,105.46,2872.089445071289,88.1554,88.1554,88.0886,88.1053,2872.0894
2013-11-19 12:20:00,105.45,105.61,105.4,105.61,3897.8356754538927,88.0969,88.2306,88.0551,88.2306,3897.8357
2013-11-19 12:25:00,105.61,105.66,105.58,105.6,5539.029644066058,88.2306,88.2724,88.2055,88.2222,5539.0296
2013-11-19 12:30:00,105.59,105.62,105.54,105.62,5436.455021027798,88.2139,88.2389,88.1721,88.2389,5436.455
2013-11-19 12:35:00,105.6,105.61,105.54,105.58,2974.6640681095496,88.2222,88.2306,88.1721,88.2055,2974.6641
2013-11-19 12:40:00,105.59,105.61,105.55,105.55,2666.9401989947687,88.2139,88.2306,88.1805,88.1805,2666.9402
2013-11-19 12:45:00,105.55,105.62,105.55,105.61,2666.9401989947687,88.1805,88.2389,88.1805,88.2306,2666.9402
2013-11-19 12:50:00,105.59,105.6,105.5,105.5,4102.984921530413,88.2139,88.2222,88.1387,88.1387,4102.9849
2013-11-19 12:55:00,105.5,105.5,105.43,105.43,4923.581905836496,88.1387,88.1387,88.0802,88.0802,4923.5819
2013-11-19 13:00:00,105.42,105.45,105.36,105.45,4410.708790645194,88.0719,88.0969,88.0217,88.0969,4410.7088
2013-11-19 13:05:00,105.45,105.45,105.39,105.43,4513.283413683455,88.0969,88.0969,88.0468,88.0802,4513.2834
2013-11-19 13:10:00,105.43,105.45,105.42,105.42,3590.111806339112,88.0802,88.0969,88.0719,88.0719,3590.1118
2013-11-19 13:15:00,105.42,105.47,105.42,105.45,7282.798235716484,88.0719,88.1136,88.0719,88.0969,7282.7982
2013-11-19 13:20:00,105.45,105.45,105.29,105.29,5026.156528874756,88.0969,88.0969,87.9632,87.9632,5026.1565
2013-11-19 13:25:00,105.27,105.39,105.24,105.35,4410.708790645194,87.9465,88.0468,87.9215,88.0134,4410.7088
2013-11-19 13:30:00,105.34,105.43,105.29,105.42,4000.410298492153,88.005,88.0802,87.9632,88.0719,4000.4103
2013-11-19 13:35:00,105.44,105.53,105.39,105.46,6564.775874448661,88.0886,88.1638,88.0468,88.1053,6564.7759
2013-11-19 13:40:00,105.47,105.56,105.47,105.55,3897.8356754538927,88.1136,88.1888,88.1136,88.1805,3897.8357
2013-11-19 13:45:00,105.59,105.6,105.47,105.54,6051.902759257359,88.2139,88.2222,88.1136,88.1721,6051.9028
2013-11-19 13:50:00,105.52,105.52,105.42,105.51,2974.6640681095496,88.1554,88.1554,88.0719,88.147,2974.6641
2013-11-19 13:55:00,105.5,105.55,105.41,105.45,8411.119089137346,88.1387,88.1805,88.0635,88.0969,8411.1191
2013-11-19 14:00:00,105.44,105.58,105.42,105.5,6769.925120525182,88.0886,88.2055,88.0719,88.1387,6769.9251
2013-11-19 14:05:00,105.49,105.61,105.47,105.47,7077.648989639963,88.1303,88.2306,88.1136,88.1136,7077.649
2013-11-19 14:10:00,105.45,105.52,105.45,105.52,4308.134167606934,88.0969,88.1554,88.0969,88.1554,4308.1342
2013-11-19 14:15:00,105.52,105.62,105.48,105.61,5128.731151913016,88.1554,88.2389,88.122,88.2306,5128.7312
2013-11-19 14:20:00,105.59,105.6,105.51,105.54,5539.029644066058,88.2139,88.2222,88.147,88.1721,5539.0296
2013-11-19 14:25:00,105.56,105.59,105.56,105.56,9949.738434711251,88.1888,88.2139,88.1888,88.1888,9949.7384
2013-11-19 14:30:00,105.56,105.71,105.56,105.69,7487.947481793004,88.1888,88.3141,88.1888,88.2974,7487.9475
2013-11-19 14:35:00,105.7,105.8,105.7,105.8,7180.223612678223,88.3058,88.3893,88.3058,88.3893,7180.2236
2013-11-19 14:40:00,105.82,105.83,105.73,105.74,4513.283413683455,88.406,88.4144,88.3308,88.3392,4513.2834
2013-11-19 14:45:00,105.73,105.84,105.73,105.81,6051.902759257359,88.3308,88.4227,88.3308,88.3977,6051.9028
2013-11-19 14:50:00,105.8,105.8,105.69,105.69,3795.261052415632,88.3893,88.3893,88.2974,88.2974,3795.2611
2013-11-19 14:55:00,105.69,105.74,105.66,105.67,5333.880397989537,88.2974,88.3392,88.2724,88.2807,5333.8804
2013-11-19 15:00:00,105.69,105.82,105.68,105.77,7282.798235716484,88.2974,88.406,88.2891,88.3643,7282.7982
2013-11-19 15:05:00,105.76,105.83,105.73,105.76,5744.178890142579,88.3559,88.4144,88.3308,88.3559,5744.1789
2013-11-19 15:10:00,105.76,105.81,105.75,105.79,6257.0520053338805,88.3559,88.3977,88.3475,88.381,6257.052
2013-11-19 15:15:00,105.8,105.88,105.8,105.84,7487.947481793004,88.3893,88.4562,88.3893,88.4227,7487.9475
2013-11-19 15:20:00,105.84,105.85,105.76,105.76,7590.522104831264,88.4227,88.4311,88.3559,88.3559,7590.5221
2013-11-19 15:25:00,105.77,105.8,105.73,105.74,9334.29069648169,88.3643,88.3893,88.3308,88.3392,9334.2907
2013-11-19 15:30:00,105.77,105.77,105.63,105.65,9847.163811672992,88.3643,88.3643,88.2473,88.264,9847.1638
2013-11-19 15:35:00,105.63,105.7,105.61,105.66,9744.58918863473,88.2473,88.3058,88.2306,88.2724,9744.5892
2013-11-19 15:40:00,105.67,105.73,105.65,105.71,13026.977125859064,88.2807,88.3308,88.264,88.3141,13026.9771
2013-11-19 15:45:00,105.7,105.71,105.62,105.67,24925.63339829726,88.3058,88.3141,88.2389,88.2807,24925.6334
2013-11-19 15:50:00,105.67,105.67,105.59,105.61,22566.41706841727,88.2807,88.2807,88.2139,88.2306,22566.4171
2013-11-19 15:55:00,105.6,105.78,105.6,105.72,29336.342188942454,88.2222,88.3726,88.2222,88.3225,29336.3422
2013-11-20 09:30:00,105.56,105.7,105.41,105.6,21848.39470714945,88.1888,88.3058,88.0635,88.2222,21848.3947
2013-11-20 09:35:00,105.66,105.78,105.54,105.54,6462.201251410401,88.2724,88.3726,88.1721,88.1721,6462.2013
2013-11-20 09:40:00,105.51,105.54,105.41,105.46,7180.223612678223,88.147,88.1721,88.0635,88.1053,7180.2236
2013-11-20 09:45:00,105.51,105.66,105.43,105.66,7077.648989639963,88.147,88.2724,88.0802,88.2724,7077.649
2013-11-20 09:50:00,105.72,105.72,105.55,105.6,2974.6640681095496,88.3225,88.3225,88.1805,88.2222,2974.6641
2013-11-20 09:55:00,105.54,105.95,105.45,105.94,9436.86531951995,88.1721,88.5146,88.0969,88.5063,9436.8653
2013-11-20 10:00:00,105.94,105.94,105.72,105.8,11283.208534208636,88.5063,88.5063,88.3225,88.3893,11283.2085
2013-11-20 10:05:00,105.84,105.93,105.83,105.85,6769.925120525182,88.4227,88.4979,88.4144,88.4311,6769.9251
2013-11-20 10:10:00,105.84,105.91,105.84,105.89,5846.753513180839,88.4227,88.4812,88.4227,88.4645,5846.7535
2013-11-20 10:15:00,105.93,106.0,105.84,105.93,4615.858036721715,88.4979,88.5564,88.4227,88.4979,4615.858
2013-11-20 10:20:00,105.94,106.18,105.94,106.11,7898.245973946045,88.5063,88.7068,88.5063,88.6483,7898.246
2013-11-20 10:25:00,106.12,106.18,106.02,106.02,5539.029644066058,88.6567,88.7068,88.5731,88.5731,5539.0296
2013-11-20 10:30:00,106.03,106.15,106.02,106.05,5436.455021027798,88.5815,88.6817,88.5731,88.5982,5436.455
2013-11-20 10:35:00,106.01,106.18,105.91,106.16,8103.395220022566,88.5648,88.7068,88.4812,88.6901,8103.3952
2013-11-20 10:40:00,106.13,106.21,106.09,106.16,3795.261052415632,88.665,88.7318,88.6316,88.6901,3795.2611
2013-11-20 10:45:00,106.14,106.29,106.14,106.25,12924.402502820802,88.6734,88.7987,88.6734,88.7653,12924.4025
2013-11-20 10:50:00,106.23,106.3,106.19,106.27,2769.514822033029,88.7486,88.807,88.7151,88.782,2769.5148
2013-11-20 10:55:00,106.25,106.26,106.19,106.23,1846.343214688686,88.7653,88.7736,88.7151,88.7486,1846.3432
2013-11-20 11:00:00,106.23,106.23,106.13,106.19,4000.410298492153,88.7486,88.7486,88.665,88.7151,4000.4103
2013-11-20 11:05:00,106.18,106.33,106.18,106.29,6462.201251410401,88.7068,88.8321,88.7068,88.7987,6462.2013
2013-11-20 11:10:00,106.25,106.28,106.21,106.23,4513.283413683455,88.7653,88.7903,88.7318,88.7486,4513.2834
2013-11-20 11:15:00,106.23,106.23,106.15,106.15,4821.007282798236,88.7486,88.7486,88.6817,88.6817,4821.0073
2013-11-20 11:20:00,106.15,106.22,106.15,106.2,5641.604267104318,88.6817,88.7402,88.6817,88.7235,5641.6043
2013-11-20 11:25:00,106.23,106.24,106.21,106.23,9642.014565596472,88.7486,88.7569,88.7318,88.7486,9642.0146
2013-11-20 11:30:00,106.23,106.23,106.17,106.21,5333.880397989537,88.7486,88.7486,88.6984,88.7318,5333.8804
2013-11-20 11:35:00,106.23,106.25,106.2,106.2,2154.067083803467,88.7486,88.7653,88.7235,88.7235,2154.0671
2013-11-20 11:40:00,106.18,106.18,106.17,106.18,3077.2386911478097,88.7068,88.7068,88.6984,88.7068,3077.2387
2013-11-20 11:45:00,106.18,106.22,106.17,106.22,6154.47738229562,88.7068,88.7402,88.6984,88.7402,6154.4774
2013-11-20 11:50:00,106.21,106.22,106.2,106.2,1641.1939686121652,88.7318,88.7402,88.7235,88.7235,1641.194
2013-11-20 11:55:00,106.21,106.22,106.17,106.18,1230.895476459124,88.7318,88.7402,88.6984,88.7068,1230.8955
2013-11-20 12:00:00,106.18,106.24,106.18,106.23,2359.216329879988,88.7068,88.7569,88.7068,88.7486,2359.2163
2013-11-20 12:05:00,106.23,106.24,106.22,106.22,2769.514822033029,88.7486,88.7569,88.7402,88.7402,2769.5148
2013-11-20 12:10:00,106.23,106.23,106.17,106.17,1641.1939686121652,88.7486,88.7486,88.6984,88.6984,1641.194
2013-11-20 12:15:00,106.19,106.23,106.19,106.23,3179.8133141860703,88.7151,88.7486,88.7151,88.7486,3179.8133
2013-11-20 12:20:00,106.22,106.26,106.22,106.25,1846.343214688686,88.7402,88.7736,88.7402,88.7653,1846.3432
2013-11-20 12:25:00,106.27,106.28,106.22,106.24,5231.305774951277,88.782,88.7903,88.7402,88.7569,5231.3058
2013-11-20 12:30:00,106.24,106.25,106.23,106.24,3282.3879372243305,88.7569,88.7653,88.7486,88.7569,3282.3879
2013-11-20 12:35:00,106.25,106.26,106.23,106.23,2666.9401989947687,88.7653,88.7736,88.7486,88.7486,2666.9402
2013-11-20 12:40:00,106.23,106.23,106.12,106.14,3897.8356754538927,88.7486,88.7486,88.6567,88.6734,3897.8357
2013-11-20 12:45:00,106.16,106.23,106.16,106.23,3179.8133141860703,88.6901,88.7486,88.6901,88.7486,3179.8133
2013-11-20 12:50:00,106.23,106.23,106.23,106.23,923.171607344343,88.7486,88.7486,88.7486,88.7486,923.1716
2013-11-20 12:55:00,106.22,106.27,106.22,106.27,4821.007282798236,88.7402,88.782,88.7402,88.782,4821.0073
2013-11-20 13:00:00,106.27,106.31,106.27,106.3,3282.3879372243305,88.782,88.8154,88.782,88.807,3282.3879
2013-11-20 13:05:00,106.25,106.3,106.25,106.29,718.0223612678224,88.7653,88.807,88.7653,88.7987,718.0224
2013-11-20 13:10:00,106.26,106.26,106.25,106.26,4205.559544568673,88.7736,88.7736,88.7653,88.7736,4205.5595
2013-11-20 13:15:00,106.25,106.27,106.23,106.25,2564.365575956508,88.7653,88.782,88.7486,88.7653,2564.3656
2013-11-20 13:20:00,106.25,106.3,106.25,106.3,2154.067083803467,88.7653,88.807,88.7653,88.807,2154.0671
2013-11-20 13:25:00,106.3,106.37,106.29,106.36,2256.6417068417272,88.807,88.8655,88.7987,88.8572,2256.6417
2013-11-20 13:30:00,106.35,106.36,106.34,106.36,1436.0447225356447,88.8488,88.8572,88.8405,88.8572,1436.0447
2013-11-20 13:35:00,106.34,106.39,106.32,106.39,3487.537183300851,88.8405,88.8822,88.8237,88.8822,3487.5372
2013-11-20 13:40:00,106.39,106.5,106.38,106.49,3282.3879372243305,88.8822,88.9741,88.8739,88.9658,3282.3879
2013-11-20 13:45:00,106.49,106.49,106.38,106.4,2872.089445071289,88.9658,88.9658,88.8739,88.8906,2872.0894
2013-11-20 13:50:00,106.41,106.42,106.36,106.4,8205.969843060826,88.8989,88.9073,88.8572,88.8906,8205.9698
2013-11-20 13:55:00,106.39,106.42,106.37,106.38,2359.216329879988,88.8822,88.9073,88.8655,88.8739,2359.2163
2013-11-20 14:00:00,106.38,106.43,106.16,106.33,10667.760795979077,88.8739,88.9156,88.6901,88.8321,10667.7608
2013-11-20 14:05:00,106.33,106.34,106.1,106.21,4205.559544568673,88.8321,88.8405,88.64,88.7318,4205.5595
2013-11-20 14:10:00,106.22,106.22,105.99,106.08,6769.925120525182,88.7402,88.7402,88.5481,88.6232,6769.9251
2013-11-20 14:15:00,106.04,106.25,106.02,106.25,5333.880397989537,88.5898,88.7653,88.5731,88.7653,5333.8804
2013-11-20 14:20:00,106.25,106.26,106.13,106.21,5641.604267104318,88.7653,88.7736,88.665,88.7318,5641.6043
2013-11-20 14:25:00,106.21,106.24,106.11,106.23,3692.686429377372,88.7318,88.7569,88.6483,88.7486,3692.6864
2013-11-20 14:30:00,106.22,106.23,106.11,106.15,4513.283413683455,88.7402,88.7486,88.6483,88.6817,4513.2834
2013-11-20 14:35:00,106.14,106.14,105.99,106.0,6359.626628372141,88.6734,88.6734,88.5481,88.5564,6359.6266
2013-11-20 14:40:00,106.0,106.02,105.92,106.0,11078.059288132115,88.5564,88.5731,88.4896,88.5564,11078.0593
2013-11-20 14:45:00,106.0,106.09,105.96,106.02,11898.656272438198,88.5564,88.6316,88.523,88.5731,11898.6563
2013-11-20 14:50:00,105.99,105.99,105.87,105.9,8923.992204328648,88.5481,88.5481,88.4478,88.4729,8923.9922
2013-11-20 14:55:00,105.85,105.88,105.8,105.88,4000.410298492153,88.4311,88.4562,88.3893,88.4562,4000.4103
2013-11-20 15:00:00,105.88,105.88,105.68,105.68,5333.880397989537,88.4562,88.4562,88.2891,88.2891,5333.8804
2013-11-20 15:05:00,105.68,105.75,105.55,105.55,10667.760795979077,88.2891,88.3475,88.1805,88.1805,10667.7608
2013-11-20 15:10:00,105.58,105.69,105.57,105.68,5846.753513180839,88.2055,88.2974,88.1972,88.2891,5846.7535
2013-11-20 15:15:00,105.72,105.79,105.72,105.77,5641.604267104318,88.3225,88.381,88.3225,88.3643,5641.6043
2013-11-20 15:20:00,105.78,105.93,105.76,105.87,7898.245973946045,88.3726,88.4979,88.3559,88.4478,7898.246
2013-11-20 15:25:00,105.84,105.9,105.84,105.88,5949.328136219099,88.4227,88.4729,88.4227,88.4562,5949.3281
2013-11-20 15:30:00,105.89,105.89,105.76,105.79,8308.544466099087,88.4645,88.4645,88.3559,88.381,8308.5445
2013-11-20 15:35:00,105.79,105.93,105.78,105.92,11385.783157246897,88.381,88.4979,88.3726,88.4896,11385.7832
2013-11-20 15:40:00,105.94,106.02,105.89,105.95,9129.14145040517,88.5063,88.5731,88.4645,88.5146,9129.1415
2013-11-20 15:45:00,105.95,105.96,105.88,105.96,7898.245973946045,88.5146,88.523,88.4562,88.523,7898.246
2013-11-20 15:50:00,105.96,105.96,105.87,105.89,13334.700994973842,88.523,88.523,88.4478,88.4645,13334.701
2013-11-20 15:55:00,105.91,106.03,105.89,105.96,25028.20802133552,88.4812,88.5815,88.4645,88.523,25028.208
2013-11-21 09:30:00,106.16,106.51,106.07,106.4,29028.61831982768,88.6901,88.9825,88.6149,88.8906,29028.6183
2013-11-21 09:35:00,106.43,106.55,106.37,106.47,3282.3879372243305,88.9156,89.0159,88.8655,88.9491,3282.3879
2013-11-21 09:40:00,106.48,106.58,106.34,106.53,4513.283413683455,88.9574,89.041,88.8405,88.9992,4513.2834
2013-11-21 09:45:00,106.54,106.58,106.45,106.45,2666.9401989947687,89.0075,89.041,88.9324,88.9324,2666.9402
2013-11-21 09:50:00,106.46,106.49,106.27,106.49,4615.858036721715,88.9407,88.9658,88.782,88.9658,4615.858
2013-11-21 09:55:00,106.54,106.8,106.53,106.75,17335.111293465994,89.0075,89.2248,88.9992,89.183,17335.1113
2013-11-21 10:00:00,106.75,106.81,106.64,106.64,15591.34270181557,89.183,89.2331,89.0911,89.0911,15591.3427
2013-11-21 10:05:00,106.69,106.83,106.69,106.8,7385.372858754744,89.1329,89.2498,89.1329,89.2248,7385.3729
2013-11-21 10:10:00,106.81,106.91,106.76,106.83,14052.723356241666,89.2331,89.3167,89.1913,89.2498,14052.7234
2013-11-21 10:15:00,106.82,106.92,106.81,106.81,6462.201251410401,89.2415,89.325,89.2331,89.2331,6462.2013
2013-11-21 10:20:00,106.82,106.88,106.81,106.86,8513.693712175607,89.2415,89.2916,89.2331,89.2749,8513.6937
2013-11-21 10:25:00,106.86,106.88,106.78,106.87,4821.007282798236,89.2749,89.2916,89.208,89.2832,4821.0073
2013-11-21 10:30:00,106.87,106.98,106.87,106.98,13539.850241050364,89.2832,89.3751,89.2832,89.3751,13539.8502
2013-11-21 10:35:00,106.99,107.05,106.89,106.94,7077.648989639963,89.3835,89.4336,89.2999,89.3417,7077.649
2013-11-21 10:40:00,106.94,106.96,106.91,106.92,3692.686429377372,89.3417,89.3584,89.3167,89.325,3692.6864
2013-11-21 10:45:00,106.9,106.98,106.77,106.77,6667.350497486921,89.3083,89.3751,89.1997,89.1997,6667.3505
2013-11-21 10:50:00,106.77,106.88,106.77,106.88,5744.178890142579,89.1997,89.2916,89.1997,89.2916,5744.1789
2013-11-21 10:55:00,106.83,106.85,106.68,106.68,3384.962560262591,89.2498,89.2665,89.1245,89.1245,3384.9626
2013-11-21 11:00:00,106.66,106.71,106.63,106.68,2564.365575956508,89.1078,89.1496,89.0827,89.1245,2564.3656
2013-11-21 11:05:00,106.68,106.68,106.53,106.56,3692.686429377372,89.1245,89.1245,88.9992,89.0243,3692.6864
2013-11-21 11:10:00,106.54,106.65,106.54,106.65,4718.432659759975,89.0075,89.0994,89.0075,89.0994,4718.4327
2013-11-21 11:15:00,106.67,106.67,106.6,106.6,1948.9178377269463,89.1162,89.1162,89.0577,89.0577,1948.9178
2013-11-21 11:20:00,106.59,106.64,106.56,106.56,8000.820596984306,89.0493,89.0911,89.0243,89.0243,8000.8206
2013-11-21 11:25:00,106.55,106.62,106.55,106.6,4308.134167606934,89.0159,89.0744,89.0159,89.0577,4308.1342
2013-11-21 11:30:00,106.63,106.63,106.61,106.62,2666.9401989947687,89.0827,89.0827,89.066,89.0744,2666.9402
2013-11-21 11:35:00,106.6,106.6,106.51,106.52,3795.261052415632,89.0577,89.0577,88.9825,88.9908,3795.2611
2013-11-21 11:40:00,106.55,106.62,106.55,106.61,2154.067083803467,89.0159,89.0744,89.0159,89.066,2154.0671
2013-11-21 11:45:00,106.6,106.64,106.59,106.63,3487.537183300851,89.0577,89.0911,89.0493,89.0827,3487.5372
2013-11-21 11:50:00,106.63,106.64,106.61,106.63,2359.216329879988,89.0827,89.0911,89.066,89.0827,2359.2163
2013-11-21 11:55:00,106.65,106.71,106.64,106.7,1641.1939686121652,89.0994,89.1496,89.0911,89.1412,1641.194
2013-11-21 12:00:00,106.69,106.7,106.58,106.58,4615.858036721715,89.1329,89.1412,89.041,89.041,4615.858
2013-11-21 12:05:00,106.6,106.61,106.57,106.59,5846.753513180839,89.0577,89.066,89.0326,89.0493,5846.7535
2013-11-21 12:10:00,106.59,106.59,106.57,106.57,1230.895476459124,89.0493,89.0493,89.0326,89.0326,1230.8955
2013-11-21 12:15:00,106.53,106.57,106.53,106.57,1230.895476459124,88.9992,89.0326,88.9992,89.0326,1230.8955
2013-11-21 12:20:00,106.56,106.62,106.55,106.6,3692.686429377372,89.0243,89.0744,89.0159,89.0577,3692.6864
2013-11-21 12:25:00,106.6,106.6,106.48,106.52,5231.305774951277,89.0577,89.0577,88.9574,88.9908,5231.3058
2013-11-21 12:30:00,106.52,106.52,106.5,106.5,1436.0447225356447,88.9908,88.9908,88.9741,88.9741,1436.0447
2013-11-21 12:35:00,106.53,106.55,106.51,106.53,7590.522104831264,88.9992,89.0159,88.9825,88.9992,7590.5221
2013-11-21 12:40:00,106.54,106.55,106.54,106.55,205.14924607652063,89.0075,89.0159,89.0075,89.0159,205.1492
2013-11-21 12:45:00,106.57,106.57,106.44,106.44,3795.261052415632,89.0326,89.0326,88.924,88.924,3795.2611
2013-11-21 12:50:00,106.41,106.43,106.39,106.41,3487.537183300851,88.8989,88.9156,88.8822,88.8989,3487.5372
2013-11-21 12:55:00,106.42,106.42,106.37,106.39,1230.895476459124,88.9073,88.9073,88.8655,88.8822,1230.8955
2013-11-21 13:00:00,106.39,106.45,106.37,106.42,3590.111806339112,88.8822,88.9324,88.8655,88.9073,3590.1118
2013-11-21 13:05:00,106.45,106.48,106.43,106.48,1230.895476459124,88.9324,88.9574,88.9156,88.9574,1230.8955
2013-11-21 13:10:00,106.48,106.49,106.44,106.49,4410.708790645194,88.9574,88.9658,88.924,88.9658,4410.7088
2013-11-21 13:15:00,106.49,106.51,106.46,106.48,5846.753513180839,88.9658,88.9825,88.9407,88.9574,5846.7535
2013-11-21 13:20:00,106.5,106.51,106.5,106.51,1436.0447225356447,88.9741,88.9825,88.9741,88.9825,1436.0447
2013-11-21 13:25:00,106.51,106.54,106.49,106.49,2974.6640681095496,88.9825,89.0075,88.9658,88.9658,2974.6641
2013-11-21 13:30:00,106.48,106.55,106.48,106.54,6359.626628372141,88.9574,89.0159,88.9574,89.0075,6359.6266
2013-11-21 13:35:00,106.54,106.55,106.51,106.51,3487.537183300851,89.0075,89.0159,88.9825,88.9825,3487.5372
2013-11-21 13:40:00,106.53,106.62,106.53,106.6,6564.775874448661,88.9992,89.0744,88.9992,89.0577,6564.7759
2013-11-21 13:45:00,106.62,106.64,106.6,106.62,1948.9178377269463,89.0744,89.0911,89.0577,89.0744,1948.9178
2013-11-21 13:50:00,106.62,106.62,106.6,106.62,2154.067083803467,89.0744,89.0744,89.0577,89.0744,2154.0671
2013-11-21 13:55:00,106.58,106.6,106.54,106.57,2974.6640681095496,89.041,89.0577,89.0075,89.0326,2974.6641
2013-11-21 14:00:00,106.57,106.6,106.53,106.57,5949.328136219099,89.0326,89.0577,88.9992,89.0326,5949.3281
2013-11-21 14:05:00,106.56,106.56,106.44,106.48,2974.6640681095496,89.0243,89.0243,88.924,88.9574,2974.6641
2013-11-21 14:10:00,106.48,106.53,106.47,106.49,4923.581905836496,88.9574,88.9992,88.9491,88.9658,4923.5819
2013-11-21 14:15:00,106.5,106.5,106.44,106.44,10975.484665093856,88.9741,88.9741,88.924,88.924,10975.4847
2013-11-21 14:20:00,106.44,106.47,106.4,106.4,5333.880397989537,88.924,88.9491,88.8906,88.8906,5333.8804
2013-11-21 14:25:00,106.43,106.43,106.33,106.33,7898.245973946045,88.9156,88.9156,88.8321,88.8321,7898.246
2013-11-21 14:30:00,106.31,106.34,106.3,106.3,9847.163811672992,88.8154,88.8405,88.807,88.807,9847.1638
2013-11-21 14:35:00,106.31,106.31,106.26,106.29,6667.350497486921,88.8154,88.8154,88.7736,88.7987,6667.3505
2013-11-21 14:40:00,106.28,106.42,106.27,106.41,8000.820596984306,88.7903,88.9073,88.782,88.8989,8000.8206
2013-11-21 14:45:00,106.42,106.46,106.4,106.41,2974.6640681095496,88.9073,88.9407,88.8906,88.8989,2974.6641
2013-11-21 14:50:00,106.42,106.43,106.42,106.42,1743.7685916504256,88.9073,88.9156,88.9073,88.9073,1743.7686
2013-11-21 14:55:00,106.44,106.52,106.44,106.52,2666.9401989947687,88.924,88.9908,88.924,88.9908,2666.9402
2013-11-21 15:00:00,106.54,106.58,106.54,106.57,9231.71607344343,89.0075,89.041,89.0075,89.0326,9231.7161
2013-11-21 15:05:00,106.59,106.59,106.48,106.54,8513.693712175607,89.0493,89.0493,88.9574,89.0075,8513.6937
2013-11-21 15:10:00,106.54,106.57,106.53,106.55,3795.261052415632,89.0075,89.0326,88.9992,89.0159,3795.2611
2013-11-21 15:15:00,106.55,106.6,106.49,106.54,8308.544466099087,89.0159,89.0577,88.9658,89.0075,8308.5445
2013-11-21 15:20:00,106.54,106.61,106.53,106.57,3282.3879372243305,89.0075,89.066,88.9992,89.0326,3282.3879
2013-11-21 15:25:00,106.59,106.61,106.54,106.56,3897.8356754538927,89.0493,89.066,89.0075,89.0243,3897.8357
2013-11-21 15:30:00,106.56,106.57,106.48,106.48,5436.455021027798,89.0243,89.0326,88.9574,88.9574,5436.455
2013-11-21 15:35:00,106.5,106.51,106.49,106.5,4308.134167606934,88.9741,88.9825,88.9658,88.9741,4308.1342
2013-11-21 15:40:00,106.5,106.58,106.5,106.55,9539.43994255821,88.9741,89.041,88.9741,89.0159,9539.4399
2013-11-21 15:45:00,106.55,106.55,106.43,106.46,14873.320340547749,89.0159,89.0159,88.9156,88.9407,14873.3203
2013-11-21 15:50:00,106.44,106.44,106.35,106.39,17335.111293465994,88.924,88.924,88.8488,88.8822,17335.1113
2013-11-21 15:55:00,106.39,106.47,106.37,106.42,24105.036413991176,88.8822,88.9491,88.8655,88.9073,24105.0364
2013-11-22 09:30:00,106.4,106.41,106.01,106.26,14463.021848394706,88.8906,88.8989,88.5648,88.7736,14463.0218
2013-11-22 09:35:00,106.27,106.4,106.15,106.17,5539.029644066058,88.782,88.8906,88.6817,88.6984,5539.0296
2013-11-22 09:40:00,106.24,106.35,106.24,106.35,4513.283413683455,88.7569,88.8488,88.7569,88.8488,4513.2834
2013-11-22 09:45:00,106.35,106.47,106.33,106.47,3077.2386911478097,88.8488,88.9491,88.8321,88.9491,3077.2387
2013-11-22 09:50:00,106.48,106.64,106.44,106.62,7385.372858754744,88.9574,89.0911,88.924,89.0744,7385.3729
2013-11-22 09:55:00,106.6,106.63,106.46,106.62,6564.775874448661,89.0577,89.0827,88.9407,89.0744,6564.7759
2013-11-22 10:00:00,106.63,106.64,106.43,106.47,9642.014565596472,89.0827,89.0911,88.9156,88.9491,9642.0146
2013-11-22 10:05:00,106.49,106.65,106.49,106.62,6667.350497486921,88.9658,89.0994,88.9658,89.0744,6667.3505
2013-11-22 10:10:00,106.58,106.7,106.57,106.64,6975.074366601702,89.041,89.1412,89.0326,89.0911,6975.0744
2013-11-22 10:15:00,106.57,106.58,106.43,106.49,7282.798235716484,89.0326,89.041,88.9156,88.9658,7282.7982
2013-11-22 10:20:00,106.51,106.54,106.4,106.42,8616.268335213868,88.9825,89.0075,88.8906,88.9073,8616.2683
2013-11-22 10:25:00,106.42,106.46,106.38,106.38,6257.0520053338805,88.9073,88.9407,88.8739,88.8739,6257.052
2013-11-22 10:30:00,106.38,106.47,106.31,106.46,2872.089445071289,88.8739,88.9491,88.8154,88.9407,2872.0894
2013-11-22 10:35:00,106.44,106.5,106.35,106.39,5231.305774951277,88.924,88.9741,88.8488,88.8822,5231.3058
2013-11-22 10:40:00,106.38,106.49,106.38,106.42,5539.029644066058,88.8739,88.9658,88.8739,88.9073,5539.0296
2013-11-22 10:45:00,106.45,106.53,106.43,106.43,8718.842958252128,88.9324,88.9992,88.9156,88.9156,8718.843
2013-11-22 10:50:00,106.46,106.48,106.41,106.48,3487.537183300851,88.9407,88.9574,88.8989,88.9574,3487.5372
2013-11-22 10:55:00,106.51,106.53,106.46,106.5,2256.6417068417272,88.9825,88.9992,88.9407,88.9741,2256.6417
2013-11-22 11:00:00,106.49,106.54,106.46,106.48,2461.790952918248,88.9658,89.0075,88.9407,88.9574,2461.791
2013-11-22 11:05:00,106.45,106.45,106.38,106.41,4410.708790645194,88.9324,88.9324,88.8739,88.8989,4410.7088
2013-11-22 11:10:00,106.4,106.41,106.29,106.34,4615.858036721715,88.8906,88.8989,88.7987,88.8405,4615.858
2013-11-22 11:15:00,106.31,106.47,106.31,106.44,4615.858036721715,88.8154,88.9491,88.8154,88.924,4615.858
2013-11-22 11:20:00,106.45,106.47,106.39,106.39,5744.178890142579,88.9324,88.9491,88.8822,88.8822,5744.1789
2013-11-22 11:25:00,106.37,106.39,106.32,106.32,5128.731151913016,88.8655,88.8822,88.8237,88.8237,5128.7312
2013-11-22 11:30:00,106.33,106.46,106.3,106.46,4718.432659759975,88.8321,88.9407,88.807,88.9407,4718.4327
2013-11-22 11:35:00,106.46,106.46,106.38,106.38,3282.3879372243305,88.9407,88.9407,88.8739,88.8739,3282.3879
2013-11-22 11:40:00,106.35,106.43,106.35,106.43,3282.3879372243305,88.8488,88.9156,88.8488,88.9156,3282.3879
2013-11-22 11:45:00,106.43,106.46,106.43,106.46,2769.514822033029,88.9156,88.9407,88.9156,88.9407,2769.5148
2013-11-22 11:50:00,106.46,106.52,106.45,106.52,2359.216329879988,88.9407,88.9908,88.9324,88.9908,2359.2163
2013-11-22 11:55:00,106.54,106.59,106.54,106.57,5846.753513180839,89.0075,89.0493,89.0075,89.0326,5846.7535
2013-11-22 12:00:00,106.57,106.58,106.51,106.51,4923.581905836496,89.0326,89.041,88.9825,88.9825,4923.5819
2013-11-22 12:05:00,106.49,106.49,106.45,106.46,3590.111806339112,88.9658,88.9658,88.9324,88.9407,3590.1118
2013-11-22 12:10:00,106.47,106.54,106.47,106.54,2666.9401989947687,88.9491,89.0075,88.9491,89.0075,2666.9402
2013-11-22 12:15:00,106.55,106.57,106.5,106.52,7282.798235716484,89.0159,89.0326,88.9741,88.9908,7282.7982
2013-11-22 12:20:00,106.52,106.54,106.43,106.46,4000.410298492153,88.9908,89.0075,88.9156,88.9407,4000.4103
2013-11-22 12:25:00,106.44,106.45,106.42,106.42,2256.6417068417272,88.924,88.9324,88.9073,88.9073,2256.6417
2013-11-22 12:30:00,106.41,106.44,106.41,106.44,3077.2386911478097,88.8989,88.924,88.8989,88.924,3077.2387
2013-11-22 12:35:00,106.43,106.52,106.43,106.52,2666.9401989947687,88.9156,88.9908,88.9156,88.9908,2666.9402
2013-11-22 12:40:00,106.5,106.59,106.5,106.59,5641.604267104318,88.9741,89.0493,88.9741,89.0493,5641.6043
2013-11-22 12:45:00,106.59,106.59,106.58,106.58,2154.067083803467,89.0493,89.0493,89.041,89.041,2154.0671
2013-11-22 12:50:00,106.58,106.59,106.56,106.58,1743.7685916504256,89.041,89.0493,89.0243,89.041,1743.7686
2013-11-22 12:55:00,106.58,106.61,106.54,106.54,2359.216329879988,89.041,89.066,89.0075,89.0075,2359.2163
2013-11-22 13:00:00,106.54,106.54,106.51,106.52,2256.6417068417272,89.0075,89.0075,88.9825,88.9908,2256.6417
2013-11-22 13:05:00,106.51,106.51,106.47,106.48,2769.514822033029,88.9825,88.9825,88.9491,88.9574,2769.5148
2013-11-22 13:10:00,106.46,106.55,106.45,106.55,4308.134167606934,88.9407,89.0159,88.9324,89.0159,4308.1342
2013-11-22 13:15:00,106.54,106.54,106.5,106.5,1743.7685916504256,89.0075,89.0075,88.9741,88.9741,1743.7686
2013-11-22 13:20:00,106.5,106.54,106.5,106.51,1743.7685916504256,88.9741,89.0075,88.9741,88.9825,1743.7686
2013-11-22 13:25:00,106.5,106.52,106.48,106.48,3692.686429377372,88.9741,88.9908,88.9574,88.9574,3692.6864
2013-11-22 13:30:00,106.48,106.51,106.47,106.47,3179.8133141860703,88.9574,88.9825,88.9491,88.9491,3179.8133
2013-11-22 13:35:00,106.49,106.49,106.44,106.44,2154.067083803467,88.9658,88.9658,88.924,88.924,2154.0671
2013-11-22 13:40:00,106.44,106.45,106.4,106.44,7487.947481793004,88.924,88.9324,88.8906,88.924,7487.9475
2013-11-22 13:45:00,106.41,106.43,106.36,106.36,14975.894963586008,88.8989,88.9156,88.8572,88.8572,14975.895
2013-11-22 13:50:00,106.37,106.37,106.34,106.35,3692.686429377372,88.8655,88.8655,88.8405,88.8488,3692.6864
2013-11-22 13:55:00,106.35,106.36,106.29,106.31,16617.088932198174,88.8488,88.8572,88.7987,88.8154,16617.0889
2013-11-22 14:00:00,106.3,106.33,106.3,106.32,6667.350497486921,88.807,88.8321,88.807,88.8237,6667.3505
2013-11-22 14:05:00,106.33,106.36,106.29,106.32,5539.029644066058,88.8321,88.8572,88.7987,88.8237,5539.0296
2013-11-22 14:10:00,106.35,106.36,106.35,106.35,1025.7462303826032,88.8488,88.8572,88.8488,88.8488,1025.7462
2013-11-22 14:15:00,106.35,106.42,106.35,106.39,13232.126371935585,88.8488,88.9073,88.8488,88.8822,13232.1264
2013-11-22 14:20:00,106.38,106.41,106.38,106.38,1641.1939686121652,88.8739,88.8989,88.8739,88.8739,1641.194
2013-11-22 14:25:00,106.38,106.42,106.36,106.41,7898.245973946045,88.8739,88.9073,88.8572,88.8989,7898.246
2013-11-22 14:30:00,106.41,106.43,106.4,106.42,3384.962560262591,88.8989,88.9156,88.8906,88.9073,3384.9626
2013-11-22 14:35:00,106.41,106.42,106.35,106.35,4821.007282798236,88.8989,88.9073,88.8488,88.8488,4821.0073
2013-11-22 14:40:00,106.35,106.38,106.34,106.38,6359.626628372141,88.8488,88.8739,88.8405,88.8739,6359.6266
2013-11-22 14:45:00,106.39,106.41,106.37,106.41,2359.216329879988,88.8822,88.8989,88.8655,88.8989,2359.2163
2013-11-22 14:50:00,106.41,106.42,106.36,106.36,6462.201251410401,88.8989,88.9073,88.8572,88.8572,6462.2013
2013-11-22 14:55:00,106.36,106.42,106.36,106.41,6257.0520053338805,88.8572,88.9073,88.8572,88.8989,6257.052
2013-11-22 15:00:00,106.41,106.45,106.39,106.45,10052.313057749512,88.8989,88.9324,88.8822,88.9324,10052.3131
2013-11-22 15:05:00,106.45,106.47,106.44,106.46,5539.029644066058,88.9324,88.9491,88.924,88.9407,5539.0296
2013-11-22 15:10:00,106.45,106.46,106.4,106.41,9334.29069648169,88.9324,88.9407,88.8906,88.8989,9334.2907
2013-11-22 15:15:00,106.42,106.46,106.41,106.44,8411.119089137346,88.9073,88.9407,88.8989,88.924,8411.1191
2013-11-22 15:20:00,106.44,106.46,106.4,106.4,7487.947481793004,88.924,88.9407,88.8906,88.8906,7487.9475
2013-11-22 15:25:00,106.41,106.45,106.41,106.45,8205.969843060826,88.8989,88.9324,88.8989,88.9324,8205.9698
2013-11-22 15:30:00,106.44,106.44,106.39,106.44,8718.842958252128,88.924,88.924,88.8822,88.924,8718.843
2013-11-22 15:35:00,106.42,106.46,106.42,106.43,8205.969843060826,88.9073,88.9407,88.9073,88.9156,8205.9698
2013-11-22 15:40:00,106.42,106.44,106.4,106.4,9642.014565596472,88.9073,88.924,88.8906,88.8906,9642.0146
2013-11-22 15:45:00,106.41,106.43,106.32,106.35,22258.69319930249,88.8989,88.9156,88.8237,88.8488,22258.6932
2013-11-22 15:50:00,106.36,106.36,106.3,106.34,21027.797722843367,88.8572,88.8572,88.807,88.8405,21027.7977
2013-11-22 15:55:00,106.34,106.37,106.3,106.33,39593.80449276849,88.8405,88.8655,88.807,88.8321,39593.8045
2013-11-25 09:30:00,106.86,107.24,106.86,107.18,22156.11857626423,89.2749,89.5924,89.2749,89.5422,22156.1186
2013-11-25 09:35:00,107.18,107.2,106.94,106.97,5949.328136219099,89.5422,89.5589,89.3417,89.3668,5949.3281
2013-11-25 09:40:00,106.93,107.14,106.93,106.99,4308.134167606934,89.3334,89.5088,89.3334,89.3835,4308.1342
2013-11-25 09:45:00,107.03,107.03,106.8,106.97,6257.0520053338805,89.4169,89.4169,89.2248,89.3668,6257.052
2013-11-25 09:50:00,106.94,107.03,106.86,106.9,6359.626628372141,89.3417,89.4169,89.2749,89.3083,6359.6266
2013-11-25 09:55:00,106.9,107.0,106.77,106.82,8411.119089137346,89.3083,89.3918,89.1997,89.2415,8411.1191
2013-11-25 10:00:00,106.86,106.99,106.85,106.94,10257.462303826032,89.2749,89.3835,89.2665,89.3417,10257.4623
2013-11-25 10:05:00,106.94,107.04,106.93,107.03,6872.499743563442,89.3417,89.4253,89.3334,89.4169,6872.4997
2013-11-25 10:10:00,107.04,107.1,107.01,107.01,12514.10401066776,89.4253,89.4754,89.4002,89.4002,12514.104
2013-11-25 10:15:00,107.0,107.03,106.9,106.92,10257.462303826032,89.3918,89.4169,89.3083,89.325,10257.4623
2013-11-25 10:20:00,106.92,107.05,106.88,106.91,15181.044209662528,89.325,89.4336,89.2916,89.3167,15181.0442
2013-11-25 10:25:00,106.9,107.1,106.9,107.08,6769.925120525182,89.3083,89.4754,89.3083,89.4587,6769.9251
2013-11-25 10:30:00,107.08,107.14,107.05,107.14,2564.365575956508,89.4587,89.5088,89.4336,89.5088,2564.3656
2013-11-25 10:35:00,107.15,107.24,107.13,107.22,4308.134167606934,89.5172,89.5924,89.5005,89.5756,4308.1342
2013-11-25 10:40:00,107.22,107.34,107.21,107.34,5436.455021027798,89.5756,89.6759,89.5673,89.6759,5436.455
2013-11-25 10:45:00,107.32,107.32,107.24,107.28,2666.9401989947687,89.6592,89.6592,89.5924,89.6258,2666.9402
2013-11-25 10:50:00,107.29,107.37,107.29,107.34,2974.6640681095496,89.6341,89.701,89.6341,89.6759,2974.6641
2013-11-25 10:55:00,107.3,107.36,107.29,107.3,4821.007282798236,89.6425,89.6926,89.6341,89.6425,4821.0073
2013-11-25 11:00:00,107.31,107.37,107.24,107.27,10667.760795979077,89.6508,89.701,89.5924,89.6174,10667.7608
2013-11-25 11:05:00,107.28,107.33,107.25,107.28,5539.029644066058,89.6258,89.6675,89.6007,89.6258,5539.0296
2013-11-25 11:10:00,107.27,107.32,107.27,107.31,2564.365575956508,89.6174,89.6592,89.6174,89.6508,2564.3656
2013-11-25 11:15:00,107.32,107.33,107.27,107.27,9539.43994255821,89.6592,89.6675,89.6174,89.6174,9539.4399
2013-11-25 11:20:00,107.25,107.36,107.25,107.36,1743.7685916504256,89.6007,89.6926,89.6007,89.6926,1743.7686
2013-11-25 11:25:00,107.33,107.35,107.31,107.31,4102.984921530413,89.6675,89.6842,89.6508,89.6508,4102.9849
2013-11-25 11:30:00,107.33,107.35,107.3,107.33,9334.29069648169,89.6675,89.6842,89.6425,89.6675,9334.2907
2013-11-25 11:35:00,107.32,107.32,107.23,107.23,4000.410298492153,89.6592,89.6592,89.584,89.584,4000.4103
2013-11-25 11:40:00,107.21,107.22,107.13,107.14,2769.514822033029,89.5673,89.5756,89.5005,89.5088,2769.5148
2013-11-25 11:45:00,107.14,107.16,107.08,107.1,2359.216329879988,89.5088,89.5255,89.4587,89.4754,2359.2163
2013-11-25 11:50:00,107.11,107.16,107.11,107.13,3897.8356754538927,89.4837,89.5255,89.4837,89.5005,3897.8357
2013-11-25 11:55:00,107.1,107.12,107.05,107.05,1743.7685916504256,89.4754,89.4921,89.4336,89.4336,1743.7686
2013-11-25 12:00:00,107.01,107.1,107.01,107.1,1948.9178377269463,89.4002,89.4754,89.4002,89.4754,1948.9178
2013-11-25 12:05:00,107.1,107.11,107.01,107.01,3077.2386911478097,89.4754,89.4837,89.4002,89.4002,3077.2387
2013-11-25 12:10:00,107.01,107.03,106.98,107.01,5539.029644066058,89.4002,89.4169,89.3751,89.4002,5539.0296
2013-11-25 12:15:00,107.03,107.12,107.03,107.12,1948.9178377269463,89.4169,89.4921,89.4169,89.4921,1948.9178
2013-11-25 12:20:00,107.11,107.11,107.06,107.08,9744.58918863473,89.4837,89.4837,89.442,89.4587,9744.5892
2013-11-25 12:25:00,107.06,107.07,107.0,107.01,4615.858036721715,89.442,89.4503,89.3918,89.4002,4615.858
2013-11-25 12:30:00,107.05,107.06,107.01,107.01,2872.089445071289,89.4336,89.442,89.4002,89.4002,2872.0894
2013-11-25 12:35:00,107.0,107.02,106.95,106.95,4102.984921530413,89.3918,89.4086,89.3501,89.3501,4102.9849
2013-11-25 12:40:00,106.95,106.99,106.91,106.91,4205.559544568673,89.3501,89.3835,89.3167,89.3167,4205.5595
2013-11-25 12:45:00,106.91,106.96,106.91,106.92,4923.581905836496,89.3167,89.3584,89.3167,89.325,4923.5819
2013-11-25 12:50:00,106.93,106.97,106.86,106.87,18668.58139296338,89.3334,89.3668,89.2749,89.2832,18668.5814
2013-11-25 12:55:00,106.88,106.88,106.8,106.86,9436.86531951995,89.2916,89.2916,89.2248,89.2749,9436.8653
2013-11-25 13:00:00,106.85,106.88,106.85,106.86,2359.216329879988,89.2665,89.2916,89.2665,89.2749,2359.2163
2013-11-25 13:05:00,106.86,106.86,106.72,106.74,5744.178890142579,89.2749,89.2749,89.1579,89.1746,5744.1789
2013-11-25 13:10:00,106.74,106.83,106.74,106.81,6154.47738229562,89.1746,89.2498,89.1746,89.2331,6154.4774
2013-11-25 13:15:00,106.81,106.85,106.8,106.8,2051.4924607652065,89.2331,89.2665,89.2248,89.2248,2051.4925
2013-11-25 13:20:00,106.81,106.82,106.79,106.79,3179.8133141860703,89.2331,89.2415,89.2164,89.2164,3179.8133
2013-11-25 13:25:00,106.78,106.81,106.77,106.8,1948.9178377269463,89.208,89.2331,89.1997,89.2248,1948.9178
2013-11-25 13:30:00,106.8,106.81,106.75,106.77,3179.8133141860703,89.2248,89.2331,89.183,89.1997,3179.8133
2013-11-25 13:35:00,106.75,106.85,106.72,106.84,4205.559544568673,89.183,89.2665,89.1579,89.2582,4205.5595
2013-11-25 13:40:00,106.84,106.84,106.81,106.83,3692.686429377372,89.2582,89.2582,89.2331,89.2498,3692.6864
2013-11-25 13:45:00,106.86,106.87,106.82,106.84,2461.790952918248,89.2749,89.2832,89.2415,89.2582,2461.791
2013-11-25 13:50:00,106.87,106.87,106.84,106.87,5641.604267104318,89.2832,89.2832,89.2582,89.2832,5641.6043
2013-11-25 13:55:00,106.87,106.89,106.83,106.83,3487.537183300851,89.2832,89.2999,89.2498,89.2498,3487.5372
2013-11-25 14:00:00,106.84,106.89,106.84,106.86,15181.044209662528,89.2582,89.2999,89.2582,89.2749,15181.0442
2013-11-25 14:05:00,106.86,106.9,106.84,106.85,5539.029644066058,89.2749,89.3083,89.2582,89.2665,5539.0296
2013-11-25 14:10:00,106.86,106.89,106.86,106.86,3282.3879372243305,89.2749,89.2999,89.2749,89.2749,3282.3879
2013-11-25 14:15:00,106.9,106.9,106.83,106.85,2769.514822033029,89.3083,89.3083,89.2498,89.2665,2769.5148
2013-11-25 14:20:00,106.87,106.94,106.87,106.92,3692.686429377372,89.2832,89.3417,89.2832,89.325,3692.6864
2013-11-25 14:25:00,106.88,106.91,106.85,106.9,1846.343214688686,89.2916,89.3167,89.2665,89.3083,1846.3432
2013-11-25 14:30:00,106.89,106.9,106.87,106.9,7180.223612678223,89.2999,89.3083,89.2832,89.3083,7180.2236
2013-11-25 14:35:00,106.88,106.9,106.86,106.9,1846.343214688686,89.2916,89.3083,89.2749,89.3083,1846.3432
2013-11-25 14:40:00,106.89,106.89,106.84,106.87,2666.9401989947687,89.2999,89.2999,89.2582,89.2832,2666.9402
2013-11-25 14:45:00,106.87,106.89,106.83,106.84,2872.089445071289,89.2832,89.2999,89.2498,89.2582,2872.0894
2013-11-25 14:50:00,106.84,106.84,106.8,106.82,3077.2386911478097,89.2582,89.2582,89.2248,89.2415,3077.2387
2013-11-25 14:55:00,106.82,106.85,106.8,106.85,3384.962560262591,89.2415,89.2665,89.2248,89.2665,3384.9626
2013-11-25 15:00:00,106.84,106.84,106.77,106.77,8000.820596984306,89.2582,89.2582,89.1997,89.1997,8000.8206
2013-11-25 15:05:00,106.77,106.79,106.65,106.67,5641.604267104318,89.1997,89.2164,89.0994,89.1162,5641.6043
2013-11-25 15:10:00,106.67,106.67,106.62,106.62,2666.9401989947687,89.1162,89.1162,89.0744,89.0744,2666.9402
2013-11-25 15:15:00,106.62,106.67,106.57,106.57,5744.178890142579,89.0744,89.1162,89.0326,89.0326,5744.1789
2013-11-25 15:20:00,106.59,106.59,106.53,106.55,4615.858036721715,89.0493,89.0493,88.9992,89.0159,4615.858
2013-11-25 15:25:00,106.52,106.57,106.5,106.56,4410.708790645194,88.9908,89.0326,88.9741,89.0243,4410.7088
2013-11-25 15:30:00,106.55,106.55,106.51,106.51,4410.708790645194,89.0159,89.0159,88.9825,88.9825,4410.7088
2013-11-25 15:35:00,106.53,106.53,106.43,106.48,5333.880397989537,88.9992,88.9992,88.9156,88.9574,5333.8804
2013-11-25 15:40:00,106.49,106.56,106.49,106.56,7180.223612678223,88.9658,89.0243,88.9658,89.0243,7180.2236
2013-11-25 15:45:00,106.53,106.58,106.5,106.53,12001.23089547646,88.9992,89.041,88.9741,88.9992,12001.2309
2013-11-25 15:50:00,106.53,106.53,106.43,106.43,16719.663555236435,88.9992,88.9992,88.9156,88.9156,16719.6636
2013-11-25 15:55:00,106.43,106.51,106.43,106.5,33439.32711047287,88.9156,88.9825,88.9156,88.9741,33439.3271
2013-11-26 09:30:00,106.45,106.73,106.45,106.68,16924.812801312954,88.9324,89.1663,88.9324,89.1245,16924.8128
2013-11-26 09:35:00,106.62,106.62,106.42,106.5,6257.0520053338805,89.0744,89.0744,88.9073,88.9741,6257.052
2013-11-26 09:40:00,106.55,106.59,106.38,106.44,3384.962560262591,89.0159,89.0493,88.8739,88.924,3384.9626
2013-11-26 09:45:00,106.48,106.51,106.4,106.5,9026.566827366907,88.9574,88.9825,88.8906,88.9741,9026.5668
2013-11-26 09:50:00,106.43,106.5,106.3,106.34,3282.3879372243305,88.9156,88.9741,88.807,88.8405,3282.3879
2013-11-26 09:55:00,106.4,106.4,106.26,106.32,4102.984921530413,88.8906,88.8906,88.7736,88.8237,4102.9849
2013-11-26 10:00:00,106.34,106.47,106.33,106.33,4205.559544568673,88.8405,88.9491,88.8321,88.8321,4205.5595
2013-11-26 10:05:00,106.34,106.48,106.34,106.46,5949.328136219099,88.8405,88.9574,88.8405,88.9407,5949.3281
2013-11-26 10:10:00,106.47,106.56,106.46,106.54,6564.775874448661,88.9491,89.0243,88.9407,89.0075,6564.7759
2013-11-26 10:15:00,106.53,106.56,106.47,106.56,4923.581905836496,88.9992,89.0243,88.9491,89.0243,4923.5819
2013-11-26 10:20:00,106.6,106.62,106.56,106.61,6051.902759257359,89.0577,89.0744,89.0243,89.066,6051.9028
2013-11-26 10:25:00,106.61,106.62,106.59,106.6,2769.514822033029,89.066,89.0744,89.0493,89.0577,2769.5148
2013-11-26 10:30:00,106.59,106.6,106.42,106.42,4308.134167606934,89.0493,89.0577,88.9073,88.9073,4308.1342
2013-11-26 10:35:00,106.46,106.49,106.44,106.46,2974.6640681095496,88.9407,88.9658,88.924,88.9407,2974.6641
2013-11-26 10:40:00,106.47,106.47,106.32,106.36,4000.410298492153,88.9491,88.9491,88.8237,88.8572,4000.4103
2013-11-26 10:45:00,106.36,106.36,106.26,106.28,2666.9401989947687,88.8572,88.8572,88.7736,88.7903,2666.9402
2013-11-26 10:50:00,106.28,106.31,106.26,106.29,2769.514822033029,88.7903,88.8154,88.7736,88.7987,2769.5148
2013-11-26 10:55:00,106.29,106.3,106.23,106.28,7385.372858754744,88.7987,88.807,88.7486,88.7903,7385.3729
2013-11-26 11:00:00,106.3,106.36,106.25,106.25,6667.350497486921,88.807,88.8572,88.7653,88.7653,6667.3505
2013-11-26 11:05:00,106.25,106.35,106.25,106.34,8821.417581290389,88.7653,88.8488,88.7653,88.8405,8821.4176
2013-11-26 11:10:00,106.34,106.36,106.3,106.33,19489.17837726946,88.8405,88.8572,88.807,88.8321,19489.1784
2013-11-26 11:15:00,106.33,106.36,106.3,106.32,8103.395220022566,88.8321,88.8572,88.807,88.8237,8103.3952
2013-11-26 11:20:00,106.31,106.37,106.31,106.34,8718.842958252128,88.8154,88.8655,88.8154,88.8405,8718.843
2013-11-26 11:25:00,106.34,106.34,106.28,106.31,3692.686429377372,88.8405,88.8405,88.7903,88.8154,3692.6864
2013-11-26 11:30:00,106.33,106.37,106.3,106.32,8411.119089137346,88.8321,88.8655,88.807,88.8237,8411.1191
2013-11-26 11:35:00,106.32,106.35,106.31,106.35,3179.8133141860703,88.8237,88.8488,88.8154,88.8488,3179.8133
2013-11-26 11:40:00,106.37,106.43,106.36,106.4,5128.731151913016,88.8655,88.9156,88.8572,88.8906,5128.7312
2013-11-26 11:45:00,106.41,106.51,106.41,106.51,3590.111806339112,88.8989,88.9825,88.8989,88.9825,3590.1118
2013-11-26 11:50:00,106.52,106.55,106.47,106.47,2872.089445071289,88.9908,89.0159,88.9491,88.9491,2872.0894
2013-11-26 11:55:00,106.46,106.49,106.45,106.48,3590.111806339112,88.9407,88.9658,88.9324,88.9574,3590.1118
2013-11-26 12:00:00,106.48,106.53,106.47,106.49,10770.335419017334,88.9574,88.9992,88.9491,88.9658,10770.3354
2013-11-26 12:05:00,106.5,106.51,106.44,106.44,3795.261052415632,88.9741,88.9825,88.924,88.924,3795.2611
2013-11-26 12:10:00,106.43,106.44,106.41,106.43,5641.604267104318,88.9156,88.924,88.8989,88.9156,5641.6043
2013-11-26 12:15:00,106.42,106.43,106.4,106.42,9539.43994255821,88.9073,88.9156,88.8906,88.9073,9539.4399
2013-11-26 12:20:00,106.43,106.43,106.39,106.39,10565.186172940814,88.9156,88.9156,88.8822,88.8822,10565.1862
2013-11-26 12:25:00,106.39,106.45,106.39,106.4,12308.95476459124,88.8822,88.9324,88.8822,88.8906,12308.9548
2013-11-26 12:30:00,106.41,106.41,106.38,106.38,1743.7685916504256,88.8989,88.8989,88.8739,88.8739,1743.7686
2013-11-26 12:35:00,106.38,106.43,106.37,106.39,6769.925120525182,88.8739,88.9156,88.8655,88.8822,6769.9251
2013-11-26 12:40:00,106.41,106.41,106.35,106.39,9539.43994255821,88.8989,88.8989,88.8488,88.8822,9539.4399
2013-11-26 12:45:00,106.38,106.41,106.38,106.39,1436.0447225356447,88.8739,88.8989,88.8739,88.8822,1436.0447
2013-11-26 12:50:00,106.38,106.38,106.33,106.33,2769.514822033029,88.8739,88.8739,88.8321,88.8321,2769.5148
2013-11-26 12:55:00,106.32,106.33,106.26,106.27,9026.566827366907,88.8237,88.8321,88.7736,88.782,9026.5668
2013-11-26 13:00:00,106.29,106.3,106.27,106.29,5436.455021027798,88.7987,88.807,88.782,88.7987,5436.455
2013-11-26 13:05:00,106.28,106.29,106.26,106.26,4000.410298492153,88.7903,88.7987,88.7736,88.7736,4000.4103
2013-11-26 13:10:00,106.26,106.27,106.24,106.26,2769.514822033029,88.7736,88.782,88.7569,88.7736,2769.5148
2013-11-26 13:15:00,106.28,106.31,106.27,106.31,2256.6417068417272,88.7903,88.8154,88.782,88.8154,2256.6417
2013-11-26 13:20:00,106.29,106.35,106.27,106.35,2564.365575956508,88.7987,88.8488,88.782,88.8488,2564.3656
2013-11-26 13:25:00,106.35,106.36,106.33,106.36,1333.4700994973844,88.8488,88.8572,88.8321,88.8572,1333.4701
2013-11-26 13:30:00,106.41,106.46,106.41,106.45,4615.858036721715,88.8989,88.9407,88.8989,88.9324,4615.858
2013-11-26 13:35:00,106.46,106.47,106.46,106.47,410.2984921530413,88.9407,88.9491,88.9407,88.9491,410.2985
2013-11-26 13:40:00,106.49,106.6,106.49,106.55,4615.858036721715,88.9658,89.0577,88.9658,89.0159,4615.858
2013-11-26 13:45:00,106.52,106.54,106.5,106.51,3897.8356754538927,88.9908,89.0075,88.9741,88.9825,3897.8357
2013-11-26 13:50:00,106.49,106.49,106.45,106.46,4615.858036721715,88.9658,88.9658,88.9324,88.9407,4615.858
2013-11-26 13:55:00,106.46,106.48,106.42,106.42,5539.029644066058,88.9407,88.9574,88.9073,88.9073,5539.0296
2013-11-26 14:00:00,106.42,106.46,106.42,106.46,4205.559544568673,88.9073,88.9407,88.9073,88.9407,4205.5595
2013-11-26 14:05:00,106.44,106.46,106.42,106.46,3077.2386911478097,88.924,88.9407,88.9073,88.9407,3077.2387
2013-11-26 14:10:00,106.46,106.47,106.41,106.41,3692.686429377372,88.9407,88.9491,88.8989,88.8989,3692.6864
2013-11-26 14:15:00,106.4,106.4,106.35,106.38,8513.693712175607,88.8906,88.8906,88.8488,88.8739,8513.6937
2013-11-26 14:20:00,106.38,106.41,106.37,106.4,6769.925120525182,88.8739,88.8989,88.8655,88.8906,6769.9251
2013-11-26 14:25:00,106.41,106.43,106.36,106.43,9129.14145040517,88.8989,88.9156,88.8572,88.9156,9129.1415
2013-11-26 14:30:00,106.43,106.48,106.41,106.47,5128.731151913016,88.9156,88.9574,88.8989,88.9491,5128.7312
2013-11-26 14:35:00,106.47,106.58,106.47,106.58,3384.962560262591,88.9491,89.041,88.9491,89.041,3384.9626
2013-11-26 14:40:00,106.6,106.63,106.58,106.58,7282.798235716484,89.0577,89.0827,89.041,89.041,7282.7982
2013-11-26 14:45:00,106.59,106.6,106.58,106.59,4615.858036721715,89.0493,89.0577,89.041,89.0493,4615.858
2013-11-26 14:50:00,106.59,106.6,106.57,106.58,6154.47738229562,89.0493,89.0577,89.0326,89.041,6154.4774
2013-11-26 14:55:00,106.58,106.59,106.52,106.52,5744.178890142579,89.041,89.0493,88.9908,88.9908,5744.1789
2013-11-26 15:00:00,106.53,106.6,106.53,106.56,5949.328136219099,88.9992,89.0577,88.9992,89.0243,5949.3281
2013-11-26 15:05:00,106.56,106.61,106.55,106.61,4205.559544568673,89.0243,89.066,89.0159,89.066,4205.5595
2013-11-26 15:10:00,106.65,106.69,106.61,106.62,7180.223612678223,89.0994,89.1329,89.066,89.0744,7180.2236
2013-11-26 15:15:00,106.62,106.63,106.62,106.62,9129.14145040517,89.0744,89.0827,89.0744,89.0744,9129.1415
2013-11-26 15:20:00,106.62,106.63,106.56,106.56,7590.522104831264,89.0744,89.0827,89.0243,89.0243,7590.5221
2013-11-26 15:25:00,106.56,106.57,106.5,106.5,10257.462303826032,89.0243,89.0326,88.9741,88.9741,10257.4623
2013-11-26 15:30:00,106.53,106.55,106.51,106.54,11385.783157246897,88.9992,89.0159,88.9825,89.0075,11385.7832
2013-11-26 15:35:00,106.53,106.55,106.46,106.51,11488.357780285158,88.9992,89.0159,88.9407,88.9825,11488.3578
2013-11-26 15:40:00,106.51,106.53,106.47,106.48,7282.798235716484,88.9825,88.9992,88.9491,88.9574,7282.7982
2013-11-26 15:45:00,106.47,106.47,106.26,106.28,20822.648476766848,88.9491,88.9491,88.7736,88.7903,20822.6485
2013-11-26 15:50:00,106.28,106.28,106.23,106.23,30669.81228843984,88.7903,88.7903,88.7486,88.7486,30669.8123
2013-11-26 15:55:00,106.23,106.23,106.13,106.17,48312.64745102062,88.7486,88.7486,88.665,88.6984,48312.6475
2013-11-27 09:30:00,106.27,106.45,106.16,106.29,19591.753000307723,88.782,88.9324,88.6901,88.7987,19591.753
2013-11-27 09:35:00,106.25,106.25,106.1,106.22,4308.134167606934,88.7653,88.7653,88.64,88.7402,4308.1342
2013-11-27 09:40:00,106.16,106.29,106.12,106.25,4308.134167606934,88.6901,88.7987,88.6567,88.7653,4308.1342
2013-11-27 09:45:00,106.38,106.5,106.26,106.47,3692.686429377372,88.8739,88.9741,88.7736,88.9491,3692.6864
2013-11-27 09:50:00,106.5,106.51,106.35,106.37,3897.8356754538927,88.9741,88.9825,88.8488,88.8655,3897.8357
2013-11-27 09:55:00,106.44,106.56,106.41,106.47,4513.283413683455,88.924,89.0243,88.8989,88.9491,4513.2834
2013-11-27 10:00:00,106.5,106.54,106.4,106.47,6051.902759257359,88.9741,89.0075,88.8906,88.9491,6051.9028
2013-11-27 10:05:00,106.48,106.51,106.36,106.4,8205.969843060826,88.9574,88.9825,88.8572,88.8906,8205.9698
2013-11-27 10:10:00,106.4,106.5,106.4,106.46,9436.86531951995,88.8906,88.9741,88.8906,88.9407,9436.8653
2013-11-27 10:15:00,106.45,106.55,106.43,106.48,7180.223612678223,88.9324,89.0159,88.9156,88.9574,7180.2236
2013-11-27 10:20:00,106.53,106.62,106.52,106.52,5231.305774951277,88.9992,89.0744,88.9908,88.9908,5231.3058
2013-11-27 10:25:00,106.57,106.58,106.45,106.47,6359.626628372141,89.0326,89.041,88.9324,88.9491,6359.6266
2013-11-27 10:30:00,106.48,106.62,106.48,106.62,4821.007282798236,88.9574,89.0744,88.9574,89.0744,4821.0073
2013-11-27 10:35:00,106.61,106.72,106.61,106.72,4308.134167606934,89.066,89.1579,89.066,89.1579,4308.1342
2013-11-27 10:40:00,106.69,106.7,106.62,106.67,4000.410298492153,89.1329,89.1412,89.0744,89.1162,4000.4103
2013-11-27 10:45:00,106.67,106.67,106.58,106.59,5333.880397989537,89.1162,89.1162,89.041,89.0493,5333.8804
2013-11-27 10:50:00,106.6,106.76,106.59,106.71,4205.559544568673,89.0577,89.1913,89.0493,89.1496,4205.5595
2013-11-27 10:55:00,106.74,106.75,106.63,106.63,3795.261052415632,89.1746,89.183,89.0827,89.0827,3795.2611
2013-11-27 11:00:00,106.67,106.73,106.65,106.73,3795.261052415632,89.1162,89.1663,89.0994,89.1663,3795.2611
2013-11-27 11:05:00,106.74,106.75,106.66,106.69,6359.626628372141,89.1746,89.183,89.1078,89.1329,6359.6266
2013-11-27 11:10:00,106.68,106.78,106.68,106.7,9231.71607344343,89.1245,89.208,89.1245,89.1412,9231.7161
2013-11-27 11:15:00,106.7,106.75,106.7,106.74,3590.111806339112,89.1412,89.183,89.1412,89.1746,3590.1118
2013-11-27 11:20:00,106.71,106.77,106.68,106.68,4102.984921530413,89.1496,89.1997,89.1245,89.1245,4102.9849
2013-11-27 11:25:00,106.68,106.68,106.63,106.65,6257.0520053338805,89.1245,89.1245,89.0827,89.0994,6257.052
2013-11-27 11:30:00,106.67,106.69,106.64,106.66,4821.007282798236,89.1162,89.1329,89.0911,89.1078,4821.0073
2013-11-27 11:35:00,106.68,106.71,106.65,106.67,2769.514822033029,89.1245,89.1496,89.0994,89.1162,2769.5148
2013-11-27 11:40:00,106.65,106.66,106.61,106.64,4513.283413683455,89.0994,89.1078,89.066,89.0911,4513.2834
2013-11-27 11:45:00,106.64,106.74,106.64,106.73,2974.6640681095496,89.0911,89.1746,89.0911,89.1663,2974.6641
2013-11-27 11:50:00,106.75,106.75,106.58,106.58,2256.6417068417272,89.183,89.183,89.041,89.041,2256.6417
2013-11-27 11:55:00,106.57,106.6,106.54,106.6,3897.8356754538927,89.0326,89.0577,89.0075,89.0577,3897.8357
2013-11-27 12:00:00,106.57,106.57,106.44,106.44,1538.6193455739049,89.0326,89.0326,88.924,88.924,1538.6193
2013-11-27 12:05:00,106.47,106.57,106.47,106.55,1128.3208534208636,88.9491,89.0326,88.9491,89.0159,1128.3209
2013-11-27 12:10:00,106.55,106.56,106.49,106.5,1948.9178377269463,89.0159,89.0243,88.9658,88.9741,1948.9178
2013-11-27 12:15:00,106.53,106.54,106.49,106.49,615.447738229562,88.9992,89.0075,88.9658,88.9658,615.4477
2013-11-27 12:20:00,106.49,106.54,106.46,106.48,10770.335419017334,88.9658,89.0075,88.9407,88.9574,10770.3354
2013-11-27 12:25:00,106.51,106.55,106.46,106.55,3487.537183300851,88.9825,89.0159,88.9407,89.0159,3487.5372
2013-11-27 12:30:00,106.55,106.56,106.48,106.56,3384.962560262591,89.0159,89.0243,88.9574,89.0243,3384.9626
2013-11-27 12:35:00,106.56,106.6,106.56,106.57,3795.261052415632,89.0243,89.0577,89.0243,89.0326,3795.2611
2013-11-27 12:40:00,106.56,106.62,106.56,106.62,2461.790952918248,89.0243,89.0744,89.0243,89.0744,2461.791
2013-11-27 12:45:00,106.61,106.61,106.56,106.56,1128.3208534208636,89.066,89.066,89.0243,89.0243,1128.3209
2013-11-27 12:50:00,106.54,106.54,106.47,106.47,4410.708790645194,89.0075,89.0075,88.9491,88.9491,4410.7088
2013-11-27 12:55:00,106.5,106.53,106.33,106.33,7180.223612678223,88.9741,88.9992,88.8321,88.8321,7180.2236
2013-11-27 13:00:00,106.31,106.34,106.29,106.31,4102.984921530413,88.8154,88.8405,88.7987,88.8154,4102.9849
2013-11-27 13:05:00,106.32,106.32,106.24,106.25,17335.111293465994,88.8237,88.8237,88.7569,88.7653,17335.1113
2013-11-27 13:10:00,106.25,106.27,106.24,106.25,4513.283413683455,88.7653,88.782,88.7569,88.7653,4513.2834
2013-11-27 13:15:00,106.26,106.3,106.25,106.25,13847.574110165144,88.7736,88.807,88.7653,88.7653,13847.5741
2013-11-27 13:20:00,106.25,106.27,106.25,106.27,6257.0520053338805,88.7653,88.782,88.7653,88.782,6257.052
2013-11-27 13:25:00,106.26,106.28,106.26,106.26,9539.43994255821,88.7736,88.7903,88.7736,88.7736,9539.4399
2013-11-27 13:30:00,106.26,106.28,106.25,106.26,10052.313057749512,88.7736,88.7903,88.7653,88.7736,10052.3131
2013-11-27 13:35:00,106.26,106.29,106.25,106.29,5231.305774951277,88.7736,88.7987,88.7653,88.7987,5231.3058
2013-11-27 13:40:00,106.26,106.29,106.26,106.26,13129.551748897322,88.7736,88.7987,88.7736,88.7736,13129.5517
2013-11-27 13:45:00,106.26,106.28,106.25,106.26,7180.223612678223,88.7736,88.7903,88.7653,88.7736,7180.2236
2013-11-27 13:50:00,106.27,106.28,106.25,106.27,6359.626628372141,88.782,88.7903,88.7653,88.782,6359.6266
2013-11-27 13:55:00,106.28,106.28,106.26,106.26,8411.119089137346,88.7903,88.7903,88.7736,88.7736,8411.1191
2013-11-27 14:00:00,106.26,106.27,106.26,106.26,5026.156528874756,88.7736,88.782,88.7736,88.7736,5026.1565
2013-11-27 14:05:00,106.26,106.26,106.24,106.24,3384.962560262591,88.7736,88.7736,88.7569,88.7569,3384.9626
2013-11-27 14:10:00,106.25,106.26,106.22,106.23,3692.686429377372,88.7653,88.7736,88.7402,88.7486,3692.6864
2013-11-27 14:15:00,106.23,106.28,106.23,106.26,6975.074366601702,88.7486,88.7903,88.7486,88.7736,6975.0744
2013-11-27 14:20:00,106.26,106.27,106.24,106.26,4615.858036721715,88.7736,88.782,88.7569,88.7736,4615.858
2013-11-27 14:25:00,106.26,106.27,106.25,106.26,11385.783157246897,88.7736,88.782,88.7653,88.7736,11385.7832
2013-11-27 14:30:00,106.27,106.29,106.23,106.25,23797.3125448764,88.782,88.7987,88.7486,88.7653,23797.3125
2013-11-27 14:35:00,106.26,106.28,106.22,106.26,6257.0520053338805,88.7736,88.7903,88.7402,88.7736,6257.052
2013-11-27 14:40:00,106.26,106.26,106.23,106.24,5128.731151913016,88.7736,88.7736,88.7486,88.7569,5128.7312
2013-11-27 14:45:00,106.26,106.27,106.24,106.27,12103.80551851472,88.7736,88.782,88.7569,88.782,12103.8055
2013-11-27 14:50:00,106.26,106.26,106.24,106.26,7898.245973946045,88.7736,88.7736,88.7569,88.7736,7898.246
2013-11-27 14:55:00,106.27,106.27,106.25,106.25,5026.156528874756,88.782,88.782,88.7653,88.7653,5026.1565
2013-11-27 15:00:00,106.26,106.27,106.22,106.25,7898.245973946045,88.7736,88.782,88.7402,88.7653,7898.246
2013-11-27 15:05:00,106.25,106.27,106.25,106.26,13026.977125859064,88.7653,88.782,88.7653,88.7736,13026.9771
2013-11-27 15:10:00,106.26,106.26,106.23,106.24,9231.71607344343,88.7736,88.7736,88.7486,88.7569,9231.7161
2013-11-27 15:15:00,106.25,106.27,106.25,106.26,8308.544466099087,88.7653,88.782,88.7653,88.7736,8308.5445
2013-11-27 15:20:00,106.26,106.27,106.25,106.25,30464.66304236332,88.7736,88.782,88.7653,88.7653,30464.663
2013-11-27 15:25:00,106.24,106.27,106.24,106.26,15796.491947892093,88.7569,88.782,88.7569,88.7736,15796.4919
2013-11-27 15:30:00,106.26,106.26,106.24,106.26,4205.559544568673,88.7736,88.7736,88.7569,88.7736,4205.5595
2013-11-27 15:35:00,106.25,106.27,106.25,106.25,14257.872602318186,88.7653,88.782,88.7653,88.7653,14257.8726
2013-11-27 15:40:00,106.26,106.27,106.26,106.27,11796.081649399935,88.7736,88.782,88.7736,88.782,11796.0816
2013-11-27 15:45:00,106.27,106.27,106.23,106.26,21745.82008411119,88.782,88.782,88.7486,88.7736,21745.8201
2013-11-27 15:50:00,106.25,106.27,106.21,106.26,16719.663555236435,88.7653,88.782,88.7318,88.7736,16719.6636
2013-11-27 15:55:00,106.26,106.27,106.2,106.23,40311.82685403631,88.7736,88.782,88.7235,88.7486,40311.8269
2013-11-29 09:30:00,106.45,106.69,106.17,106.31,21745.82008411119,88.9324,89.1329,88.6984,88.8154,21745.8201
2013-11-29 09:35:00,106.26,106.32,106.13,106.22,13642.424864088624,88.7736,88.8237,88.665,88.7402,13642.4249
2013-11-29 09:40:00,106.25,106.29,106.2,106.23,10462.611549902556,88.7653,88.7987,88.7235,88.7486,10462.6115
2013-11-29 09:45:00,106.22,106.29,106.22,106.26,7385.372858754744,88.7402,88.7987,88.7402,88.7736,7385.3729
2013-11-29 09:50:00,106.27,106.3,106.23,106.25,10462.611549902556,88.782,88.807,88.7486,88.7653,10462.6115
2013-11-29 09:55:00,106.23,106.27,106.2,106.27,6975.074366601702,88.7486,88.782,88.7235,88.782,6975.0744
2013-11-29 10:00:00,106.27,106.29,106.24,106.26,23694.737921838136,88.782,88.7987,88.7569,88.7736,23694.7379
2013-11-29 10:05:00,106.26,106.27,106.23,106.23,8616.268335213868,88.7736,88.782,88.7486,88.7486,8616.2683
2013-11-29 10:10:00,106.24,106.28,106.23,106.25,25130.78264437378,88.7569,88.7903,88.7486,88.7653,25130.7826
2013-11-29 10:15:00,106.25,106.27,106.2,106.25,13744.999487126885,88.7653,88.782,88.7235,88.7653,13744.9995
2013-11-29 10:20:00,106.26,106.28,106.24,106.26,6257.0520053338805,88.7736,88.7903,88.7569,88.7736,6257.052
2013-11-29 10:25:00,106.26,106.27,106.15,106.21,12206.38014155298,88.7736,88.782,88.6817,88.7318,12206.3801
2013-11-29 10:30:00,106.22,106.22,106.11,106.14,9949.738434711251,88.7402,88.7402,88.6483,88.6734,9949.7384
2013-11-29 10:35:00,106.15,106.17,106.1,106.15,4205.559544568673,88.6817,88.6984,88.64,88.6817,4205.5595
2013-11-29 10:40:00,106.17,106.17,106.13,106.14,8308.544466099087,88.6984,88.6984,88.665,88.6734,8308.5445
2013-11-29 10:45:00,106.14,106.14,106.05,106.05,3077.2386911478097,88.6734,88.6734,88.5982,88.5982,3077.2387
2013-11-29 10:50:00,106.07,106.1,106.04,106.06,2051.4924607652065,88.6149,88.64,88.5898,88.6065,2051.4925
2013-11-29 10:55:00,106.1,106.13,106.06,106.13,2872.089445071289,88.64,88.665,88.6065,88.665,2872.0894
2013-11-29 11:00:00,106.09,106.14,106.03,106.03,3179.8133141860703,88.6316,88.6734,88.5815,88.5815,3179.8133
2013-11-29 11:05:00,106.04,106.07,106.04,106.07,7693.096727869524,88.5898,88.6149,88.5898,88.6149,7693.0967
2013-11-29 11:10:00,106.07,106.14,106.07,106.1,1436.0447225356447,88.6149,88.6734,88.6149,88.64,1436.0447
2013-11-29 11:15:00,106.09,106.16,106.09,106.14,1230.895476459124,88.6316,88.6901,88.6316,88.6734,1230.8955
2013-11-29 11:20:00,106.12,106.16,106.1,106.1,5539.029644066058,88.6567,88.6901,88.64,88.64,5539.0296
2013-11-29 11:25:00,106.11,106.12,106.06,106.08,4513.283413683455,88.6483,88.6567,88.6065,88.6232,4513.2834
2013-11-29 11:30:00,106.11,106.11,106.02,106.07,3487.537183300851,88.6483,88.6483,88.5731,88.6149,3487.5372
2013-11-29 11:35:00,106.09,106.17,106.09,106.14,4821.007282798236,88.6316,88.6984,88.6316,88.6734,4821.0073
2013-11-29 11:40:00,106.15,106.15,106.11,106.14,5231.305774951277,88.6817,88.6817,88.6483,88.6734,5231.3058
2013-11-29 11:45:00,106.15,106.15,106.07,106.11,8000.820596984306,88.6817,88.6817,88.6149,88.6483,8000.8206
2013-11-29 11:50:00,106.09,106.15,106.09,106.15,2564.365575956508,88.6316,88.6817,88.6316,88.6817,2564.3656
2013-11-29 11:55:00,106.14,106.22,106.14,106.17,6154.47738229562,88.6734,88.7402,88.6734,88.6984,6154.4774
2013-11-29 12:00:00,106.17,106.19,106.12,106.16,3282.3879372243305,88.6984,88.7151,88.6567,88.6901,3282.3879
2013-11-29 12:05:00,106.18,106.21,106.17,106.2,2359.216329879988,88.7068,88.7318,88.6984,88.7235,2359.2163
2013-11-29 12:10:00,106.2,106.24,106.19,106.22,4000.410298492153,88.7235,88.7569,88.7151,88.7402,4000.4103
2013-11-29 12:15:00,106.23,106.26,106.2,106.2,13232.126371935585,88.7486,88.7736,88.7235,88.7235,13232.1264
2013-11-29 12:20:00,106.21,106.23,106.18,106.23,2051.4924607652065,88.7318,88.7486,88.7068,88.7486,2051.4925
2013-11-29 12:25:00,106.25,106.25,106.22,106.24,1333.4700994973844,88.7653,88.7653,88.7402,88.7569,1333.4701
2013-11-29 12:30:00,106.25,106.27,106.24,106.24,7180.223612678223,88.7653,88.782,88.7569,88.7569,7180.2236
2013-11-29 12:35:00,106.25,106.26,106.23,106.25,3897.8356754538927,88.7653,88.7736,88.7486,88.7653,3897.8357
2013-11-29 12:40:00,106.26,106.27,106.23,106.25,13232.126371935585,88.7736,88.782,88.7486,88.7653,13232.1264
2013-11-29 12:45:00,106.23,106.23,105.91,105.91,13129.551748897322,88.7486,88.7486,88.4812,88.4812,13129.5517
2013-11-29 12:50:00,105.9,106.02,105.72,106.02,12308.95476459124,88.4729,88.5731,88.3225,88.5731,12308.9548
2013-11-29 12:55:00,106.0,106.0,105.77,105.86,19694.327623345984,88.5564,88.5564,88.3643,88.4394,19694.3276
2013-12-02 09:30:00,106.03,106.15,105.86,105.95,17232.536670427737,88.5815,88.6817,88.4394,88.5146,17232.5367
2013-12-02 09:35:00,105.95,105.97,105.63,105.73,4102.984921530413,88.5146,88.5313,88.2473,88.3308,4102.9849
2013-12-02 09:40:00,105.74,106.02,105.74,105.9,7385.372858754744,88.3392,88.5731,88.3392,88.4729,7385.3729
2013-12-02 09:45:00,105.85,105.99,105.8,105.93,5128.731151913016,88.4311,88.5481,88.3893,88.4979,5128.7312
2013-12-02 09:50:00,105.93,106.01,105.81,105.86,20412.349984613807,88.4979,88.5648,88.3977,88.4394,20412.35
2013-12-02 09:55:00,105.83,105.91,105.8,105.88,8821.417581290389,88.4144,88.4812,88.3893,88.4562,8821.4176
2013-12-02 10:00:00,105.87,105.89,105.82,105.84,9129.14145040517,88.4478,88.4645,88.406,88.4227,9129.1415
2013-12-02 10:05:00,105.86,105.89,105.77,105.77,10770.335419017334,88.4394,88.4645,88.3643,88.3643,10770.3354
2013-12-02 10:10:00,105.82,105.87,105.71,105.79,11180.633911170376,88.406,88.4478,88.3141,88.381,11180.6339
2013-12-02 10:15:00,105.81,105.82,105.66,105.69,10770.335419017334,88.3977,88.406,88.2724,88.2974,10770.3354
2013-12-02 10:20:00,105.67,105.77,105.67,105.71,5949.328136219099,88.2807,88.3643,88.2807,88.3141,5949.3281
2013-12-02 10:25:00,105.72,105.78,105.63,105.68,11488.357780285158,88.3225,88.3726,88.2473,88.2891,11488.3578
2013-12-02 10:30:00,105.67,105.7,105.56,105.63,11488.357780285158,88.2807,88.3058,88.1888,88.2473,11488.3578
2013-12-02 10:35:00,105.61,105.63,105.29,105.29,49851.26679659452,88.2306,88.2473,87.9632,87.9632,49851.2668
2013-12-02 10:40:00,105.29,105.31,105.26,105.29,24412.76028310596,87.9632,87.98,87.9382,87.9632,24412.7603
2013-12-02 10:45:00,105.29,105.31,105.26,105.29,12719.25325674428,87.9632,87.98,87.9382,87.9632,12719.2533
2013-12-02 10:50:00,105.3,105.31,105.26,105.27,18258.28290081034,87.9716,87.98,87.9382,87.9465,18258.2829
2013-12-02 10:55:00,105.28,105.3,105.25,105.28,19284.029131192943,87.9549,87.9716,87.9298,87.9549,19284.0291
2013-12-02 11:00:00,105.28,105.3,105.23,105.23,14975.894963586008,87.9549,87.9716,87.9131,87.9131,14975.895
2013-12-02 11:05:00,105.23,105.28,105.23,105.26,7590.522104831264,87.9131,87.9549,87.9131,87.9382,7590.5221
2013-12-02 11:10:00,105.27,105.28,105.21,105.25,10667.760795979077,87.9465,87.9549,87.8964,87.9298,10667.7608
2013-12-02 11:15:00,105.26,105.31,105.25,105.28,27489.99897425377,87.9382,87.98,87.9298,87.9549,27489.999
2013-12-02 11:20:00,105.29,105.3,105.27,105.3,18668.58139296338,87.9632,87.9716,87.9465,87.9716,18668.5814
2013-12-02 11:25:00,105.3,105.31,105.23,105.24,14463.021848394706,87.9716,87.98,87.9131,87.9215,14463.0218
2013-12-02 11:30:00,105.24,105.28,105.23,105.23,6257.0520053338805,87.9215,87.9549,87.9131,87.9131,6257.052
2013-12-02 11:35:00,105.21,105.27,105.19,105.23,5128.731151913016,87.8964,87.9465,87.8797,87.9131,5128.7312
2013-12-02 11:40:00,105.23,105.27,105.19,105.25,4205.559544568673,87.9131,87.9465,87.8797,87.9298,4205.5595
2013-12-02 11:45:00,105.24,105.26,105.22,105.25,4102.984921530413,87.9215,87.9382,87.9048,87.9298,4102.9849
2013-12-02 11:50:00,105.24,105.3,105.21,105.29,5846.753513180839,87.9215,87.9716,87.8964,87.9632,5846.7535
2013-12-02 11:55:00,105.28,105.32,105.27,105.28,17232.536670427737,87.9549,87.9883,87.9465,87.9549,17232.5367
2013-12-02 12:00:00,105.29,105.3,105.25,105.25,10975.484665093856,87.9632,87.9716,87.9298,87.9298,10975.4847
2013-12-02 12:05:00,105.25,105.3,105.24,105.29,2974.6640681095496,87.9298,87.9716,87.9215,87.9632,2974.6641
2013-12-02 12:10:00,105.28,105.31,105.27,105.29,12411.5293876295,87.9549,87.98,87.9465,87.9632,12411.5294
2013-12-02 12:15:00,105.3,105.3,105.27,105.27,18463.43214688686,87.9716,87.9716,87.9465,87.9465,18463.4321
2013-12-02 12:20:00,105.29,105.3,105.27,105.29,14770.745717509488,87.9632,87.9716,87.9465,87.9632,14770.7457
2013-12-02 12:25:00,105.29,105.3,105.28,105.29,14565.596471432968,87.9632,87.9716,87.9549,87.9632,14565.5965
2013-12-02 12:30:00,105.3,105.3,105.27,105.3,10565.186172940814,87.9716,87.9716,87.9465,87.9716,10565.1862
2013-12-02 12:35:00,105.29,105.29,105.26,105.27,3384.962560262591,87.9632,87.9632,87.9382,87.9465,3384.9626
2013-12-02 12:40:00,105.27,105.29,105.25,105.26,4102.984921530413,87.9465,87.9632,87.9298,87.9382,4102.9849
2013-12-02 12:45:00,105.28,105.3,105.28,105.29,5641.604267104318,87.9549,87.9716,87.9549,87.9632,5641.6043
2013-12-02 12:50:00,105.29,105.29,105.26,105.28,8308.544466099087,87.9632,87.9632,87.9382,87.9549,8308.5445
2013-12-02 12:55:00,105.28,105.29,105.28,105.29,6564.775874448661,87.9549,87.9632,87.9549,87.9632,6564.7759
2013-12-02 13:00:00,105.28,105.29,105.23,105.26,8821.417581290389,87.9549,87.9632,87.9131,87.9382,8821.4176
2013-12-02 13:05:00,105.27,105.3,105.27,105.29,7898.245973946045,87.9465,87.9716,87.9465,87.9632,7898.246
2013-12-02 13:10:00,105.3,105.31,105.25,105.28,11796.081649399935,87.9716,87.98,87.9298,87.9549,11796.0816
2013-12-02 13:15:00,105.29,105.3,105.27,105.29,6051.902759257359,87.9632,87.9716,87.9465,87.9632,6051.9028
2013-12-02 13:20:00,105.29,105.48,105.28,105.47,29951.789927172016,87.9632,88.122,87.9549,88.1136,29951.7899
2013-12-02 13:25:00,105.48,105.56,105.48,105.53,8718.842958252128,88.122,88.1888,88.122,88.1638,8718.843
2013-12-02 13:30:00,105.49,105.52,105.42,105.5,4615.858036721715,88.1303,88.1554,88.0719,88.1387,4615.858
2013-12-02 13:35:00,105.51,105.58,105.5,105.56,3795.261052415632,88.147,88.2055,88.1387,88.1888,3795.2611
2013-12-02 13:40:00,105.56,105.64,105.54,105.62,4718.432659759975,88.1888,88.2557,88.1721,88.2389,4718.4327
2013-12-02 13:45:00,105.62,105.66,105.61,105.63,4000.410298492153,88.2389,88.2724,88.2306,88.2473,4000.4103
2013-12-02 13:50:00,105.63,105.65,105.62,105.65,8513.693712175607,88.2473,88.264,88.2389,88.264,8513.6937
2013-12-02 13:55:00,105.68,105.81,105.68,105.81,3795.261052415632,88.2891,88.3977,88.2891,88.3977,3795.2611
2013-12-02 14:00:00,105.8,105.83,105.75,105.75,7282.798235716484,88.3893,88.4144,88.3475,88.3475,7282.7982
2013-12-02 14:05:00,105.76,105.76,105.66,105.68,6975.074366601702,88.3559,88.3559,88.2724,88.2891,6975.0744
2013-12-02 14:10:00,105.68,105.7,105.66,105.7,5333.880397989537,88.2891,88.3058,88.2724,88.3058,5333.8804
2013-12-02 14:15:00,105.69,105.69,105.64,105.68,7385.372858754744,88.2974,88.2974,88.2557,88.2891,7385.3729
2013-12-02 14:20:00,105.68,105.69,105.65,105.65,8308.544466099087,88.2891,88.2974,88.264,88.264,8308.5445
2013-12-02 14:25:00,105.69,105.72,105.65,105.69,8103.395220022566,88.2974,88.3225,88.264,88.2974,8103.3952
2013-12-02 14:30:00,105.69,105.71,105.67,105.69,5436.455021027798,88.2974,88.3141,88.2807,88.2974,5436.455
2013-12-02 14:35:00,105.7,105.71,105.68,105.68,3282.3879372243305,88.3058,88.3141,88.2891,88.2891,3282.3879
2013-12-02 14:40:00,105.68,105.7,105.67,105.67,2974.6640681095496,88.2891,88.3058,88.2807,88.2807,2974.6641
2013-12-02 14:45:00,105.66,105.66,105.26,105.29,83495.7431531439,88.2724,88.2724,87.9382,87.9632,83495.7432
2013-12-02 14:50:00,105.29,105.37,105.28,105.29,36003.69268642938,87.9632,88.0301,87.9549,87.9632,36003.6927
2013-12-02 14:55:00,105.3,105.3,105.28,105.29,23181.86480664684,87.9716,87.9716,87.9549,87.9632,23181.8648
2013-12-02 15:00:00,105.29,105.3,105.25,105.25,8923.992204328648,87.9632,87.9716,87.9298,87.9298,8923.9922
2013-12-02 15:05:00,105.26,105.29,105.25,105.27,9539.43994255821,87.9382,87.9632,87.9298,87.9465,9539.4399
2013-12-02 15:10:00,105.27,105.31,105.27,105.29,26669.401989947684,87.9465,87.98,87.9465,87.9632,26669.402
2013-12-02 15:15:00,105.29,105.43,105.29,105.4,28823.469073751152,87.9632,88.0802,87.9632,88.0551,28823.4691
2013-12-02 15:20:00,105.42,105.43,105.36,105.37,8205.969843060826,88.0719,88.0802,88.0217,88.0301,8205.9698
2013-12-02 15:25:00,105.36,105.37,105.21,105.26,10872.910042055595,88.0217,88.0301,87.8964,87.9382,10872.91
2013-12-02 15:30:00,105.19,105.24,105.06,105.18,14257.872602318186,87.8797,87.9215,87.7711,87.8713,14257.8726
2013-12-02 15:35:00,105.18,105.33,105.18,105.33,8821.417581290389,87.8713,87.9967,87.8713,87.9967,8821.4176
2013-12-02 15:40:00,105.33,105.37,105.28,105.3,17129.962047389476,87.9967,88.0301,87.9549,87.9716,17129.962
2013-12-02 15:45:00,105.3,105.44,105.29,105.34,24002.46179095292,87.9716,88.0886,87.9632,88.005,24002.4618
2013-12-02 15:50:00,105.34,105.38,105.28,105.35,29746.64068109549,88.005,88.0384,87.9549,88.0134,29746.6407
2013-12-02 15:55:00,105.34,105.4,105.26,105.39,55800.59493281362,88.005,88.0551,87.9382,88.0468,55800.5949
2013-12-03 09:30:00,103.35,105.48,103.35,105.16,30259.5137962868,86.3425,88.122,86.3425,87.8546,30259.5138
2013-12-03 09:35:00,105.17,105.25,104.65,104.77,14257.872602318186,87.863,87.9298,87.4286,87.5288,14257.8726
2013-12-03 09:40:00,104.77,105.0,104.68,104.81,31900.70776489896,87.5288,87.721,87.4536,87.5622,31900.7078
2013-12-03 09:45:00,104.8,104.86,104.74,104.77,29028.61831982768,87.5539,87.604,87.5038,87.5288,29028.6183
2013-12-03 09:50:00,104.78,104.92,104.73,104.73,59082.98287003795,87.5372,87.6541,87.4954,87.4954,59082.9829
2013-12-03 09:55:00,104.72,104.9,104.7,104.79,18976.30526207816,87.487,87.6374,87.4703,87.5455,18976.3053
2013-12-03 10:00:00,104.81,105.21,104.79,105.14,45235.40875987281,87.5622,87.8964,87.5455,87.8379,45235.4088
2013-12-03 10:05:00,105.18,105.31,105.15,105.15,9847.163811672992,87.8713,87.98,87.8463,87.8463,9847.1638
2013-12-03 10:10:00,105.11,105.33,105.11,105.27,13539.850241050364,87.8129,87.9967,87.8129,87.9465,13539.8502
2013-12-03 10:15:00,105.25,105.3,105.13,105.24,17642.835162580777,87.9298,87.9716,87.8296,87.9215,17642.8352
2013-12-03 10:20:00,105.24,105.3,105.21,105.27,34977.946456046775,87.9215,87.9716,87.8964,87.9465,34977.9465
2013-12-03 10:25:00,105.28,105.29,105.21,105.29,8616.268335213868,87.9549,87.9632,87.8964,87.9632,8616.2683
2013-12-03 10:30:00,105.26,105.31,105.25,105.27,21335.52159195815,87.9382,87.98,87.9298,87.9465,21335.5216
2013-12-03 10:35:00,105.27,105.3,105.23,105.28,19078.87988511642,87.9465,87.9716,87.9131,87.9549,19078.8799
2013-12-03 10:40:00,105.28,105.29,105.25,105.28,10257.462303826032,87.9549,87.9632,87.9298,87.9549,10257.4623
2013-12-03 10:45:00,105.28,105.29,105.25,105.26,5949.328136219099,87.9549,87.9632,87.9298,87.9382,5949.3281
2013-12-03 10:50:00,105.28,105.29,105.26,105.29,5641.604267104318,87.9549,87.9632,87.9382,87.9632,5641.6043
2013-12-03 10:55:00,105.29,105.3,105.25,105.27,13950.148733203405,87.9632,87.9716,87.9298,87.9465,13950.1487
2013-12-03 11:00:00,105.27,105.28,105.18,105.25,11590.932403323415,87.9465,87.9549,87.8713,87.9298,11590.9324
2013-12-03 11:05:00,105.25,105.28,105.24,105.25,8205.969843060826,87.9298,87.9549,87.9215,87.9298,8205.9698
2013-12-03 11:10:00,105.22,105.3,105.22,105.28,15591.34270181557,87.9048,87.9716,87.9048,87.9549,15591.3427
2013-12-03 11:15:00,105.28,105.29,105.25,105.25,5744.178890142579,87.9549,87.9632,87.9298,87.9298,5744.1789
2013-12-03 11:20:00,105.27,105.3,105.26,105.28,12616.67863370602,87.9465,87.9716,87.9382,87.9549,12616.6786
2013-12-03 11:25:00,105.28,105.29,105.21,105.22,11590.932403323415,87.9549,87.9632,87.8964,87.9048,11590.9324
2013-12-03 11:30:00,105.21,105.24,105.11,105.11,9539.43994255821,87.8964,87.9215,87.8129,87.8129,9539.4399
2013-12-03 11:35:00,105.11,105.15,105.09,105.13,6975.074366601702,87.8129,87.8463,87.7962,87.8296,6975.0744
2013-12-03 11:40:00,105.13,105.16,105.08,105.13,7282.798235716484,87.8296,87.8546,87.7878,87.8296,7282.7982
2013-12-03 11:45:00,105.12,105.12,105.06,105.12,4513.283413683455,87.8212,87.8212,87.7711,87.8212,4513.2834
2013-12-03 11:50:00,105.12,105.12,105.03,105.08,4923.581905836496,87.8212,87.8212,87.746,87.7878,4923.5819
2013-12-03 11:55:00,105.11,105.23,105.11,105.23,7898.245973946045,87.8129,87.9131,87.8129,87.9131,7898.246
2013-12-03 12:00:00,105.23,105.25,105.16,105.21,4513.283413683455,87.9131,87.9298,87.8546,87.8964,4513.2834
2013-12-03 12:05:00,105.24,105.38,105.24,105.27,24310.1856600677,87.9215,88.0384,87.9215,87.9465,24310.1857
2013-12-03 12:10:00,105.27,105.3,105.25,105.29,7282.798235716484,87.9465,87.9716,87.9298,87.9632,7282.7982
2013-12-03 12:15:00,105.29,105.3,105.28,105.28,15078.46958662427,87.9632,87.9716,87.9549,87.9549,15078.4696
2013-12-03 12:20:00,105.28,105.31,105.27,105.29,8616.268335213868,87.9549,87.98,87.9465,87.9632,8616.2683
2013-12-03 12:25:00,105.29,105.3,105.26,105.29,13334.700994973842,87.9632,87.9716,87.9382,87.9632,13334.701
2013-12-03 12:30:00,105.27,105.29,105.24,105.27,3590.111806339112,87.9465,87.9632,87.9215,87.9465,3590.1118
2013-12-03 12:35:00,105.29,105.44,105.29,105.42,22361.26782234076,87.9632,88.0886,87.9632,88.0719,22361.2678
2013-12-03 12:40:00,105.42,105.43,105.4,105.42,2051.4924607652065,88.0719,88.0802,88.0551,88.0719,2051.4925
2013-12-03 12:45:00,105.41,105.42,105.38,105.42,8308.544466099087,88.0635,88.0719,88.0384,88.0719,8308.5445
2013-12-03 12:50:00,105.43,105.44,105.4,105.4,4615.858036721715,88.0802,88.0886,88.0551,88.0551,4615.858
2013-12-03 12:55:00,105.38,105.39,105.33,105.39,4821.007282798236,88.0384,88.0468,87.9967,88.0468,4821.0073
2013-12-03 13:00:00,105.41,105.44,105.33,105.33,4821.007282798236,88.0635,88.0886,87.9967,87.9967,4821.0073
2013-12-03 13:05:00,105.32,105.37,105.31,105.35,3590.111806339112,87.9883,88.0301,87.98,88.0134,3590.1118
2013-12-03 13:10:00,105.33,105.38,105.33,105.33,4615.858036721715,87.9967,88.0384,87.9967,87.9967,4615.858
2013-12-03 13:15:00,105.36,105.37,105.34,105.37,2974.6640681095496,88.0217,88.0301,88.005,88.0301,2974.6641
2013-12-03 13:20:00,105.38,105.38,105.3,105.3,4615.858036721715,88.0384,88.0384,87.9716,87.9716,4615.858
2013-12-03 13:25:00,105.31,105.31,105.17,105.24,5539.029644066058,87.98,87.98,87.863,87.9215,5539.0296
2013-12-03 13:30:00,105.27,105.33,105.27,105.32,4923.581905836496,87.9465,87.9967,87.9465,87.9883,4923.5819
2013-12-03 13:35:00,105.31,105.37,105.31,105.36,4000.410298492153,87.98,88.0301,87.98,88.0217,4000.4103
2013-12-03 13:40:00,105.36,105.37,105.3,105.32,6667.350497486921,88.0217,88.0301,87.9716,87.9883,6667.3505
2013-12-03 13:45:00,105.32,105.39,105.31,105.39,2769.514822033029,87.9883,88.0468,87.98,88.0468,2769.5148
2013-12-03 13:50:00,105.38,105.45,105.36,105.44,5231.305774951277,88.0384,88.0969,88.0217,88.0886,5231.3058
2013-12-03 13:55:00,105.45,105.5,105.39,105.42,6154.47738229562,88.0969,88.1387,88.0468,88.0719,6154.4774
2013-12-03 14:00:00,105.4,105.41,105.35,105.36,3897.8356754538927,88.0551,88.0635,88.0134,88.0217,3897.8357
2013-12-03 14:05:00,105.36,105.44,105.35,105.4,6462.201251410401,88.0217,88.0886,88.0134,88.0551,6462.2013
2013-12-03 14:10:00,105.41,105.43,105.38,105.42,4923.581905836496,88.0635,88.0802,88.0384,88.0719,4923.5819
2013-12-03 14:15:00,105.42,105.42,105.34,105.39,7385.372858754744,88.0719,88.0719,88.005,88.0468,7385.3729
2013-12-03 14:20:00,105.4,105.44,105.39,105.44,4308.134167606934,88.0551,88.0886,88.0468,88.0886,4308.1342
2013-12-03 14:25:00,105.43,105.44,105.36,105.41,9539.43994255821,88.0802,88.0886,88.0217,88.0635,9539.4399
2013-12-03 14:30:00,105.41,105.51,105.41,105.5,5436.455021027798,88.0635,88.147,88.0635,88.1387,5436.455
2013-12-03 14:35:00,105.5,105.66,105.5,105.59,13642.424864088624,88.1387,88.2724,88.1387,88.2139,13642.4249
2013-12-03 14:40:00,105.58,105.59,105.5,105.52,27284.849728177247,88.2055,88.2139,88.1387,88.1554,27284.8497
2013-12-03 14:45:00,105.52,105.54,105.51,105.53,11590.932403323415,88.1554,88.1721,88.147,88.1638,11590.9324
2013-12-03 14:50:00,105.53,105.54,105.52,105.53,10872.910042055595,88.1638,88.1721,88.1554,88.1638,10872.91
2013-12-03 14:55:00,105.53,105.54,105.52,105.52,8513.693712175607,88.1638,88.1721,88.1554,88.1554,8513.6937
2013-12-03 15:00:00,105.53,105.53,105.47,105.48,8103.395220022566,88.1638,88.1638,88.1136,88.122,8103.3952
2013-12-03 15:05:00,105.5,105.52,105.46,105.52,8718.842958252128,88.1387,88.1554,88.1053,88.1554,8718.843
2013-12-03 15:10:00,105.52,105.54,105.48,105.51,10154.887680787771,88.1554,88.1721,88.122,88.147,10154.8877
2013-12-03 15:15:00,105.52,105.54,105.51,105.52,8411.119089137346,88.1554,88.1721,88.147,88.1554,8411.1191
2013-12-03 15:20:00,105.52,105.52,105.39,105.39,8718.842958252128,88.1554,88.1554,88.0468,88.0468,8718.843
2013-12-03 15:25:00,105.38,105.42,105.37,105.39,8103.395220022566,88.0384,88.0719,88.0301,88.0468,8103.3952
2013-12-03 15:30:00,105.4,105.56,105.4,105.53,19386.6037542312,88.0551,88.1888,88.0551,88.1638,19386.6038
2013-12-03 15:35:00,105.54,105.54,105.51,105.52,17642.835162580777,88.1721,88.1721,88.147,88.1554,17642.8352
2013-12-03 15:40:00,105.51,105.54,105.46,105.52,21540.670838034668,88.147,88.1721,88.1053,88.1554,21540.6708
2013-12-03 15:45:00,105.54,105.69,105.5,105.69,47081.75197456149,88.1721,88.2974,88.1387,88.2974,47081.752
2013-12-03 15:50:00,105.68,105.7,105.63,105.67,22463.84244537901,88.2891,88.3058,88.2473,88.2807,22463.8424
2013-12-03 15:55:00,105.67,105.79,105.67,105.74,54569.699456354494,88.2807,88.381,88.2807,88.3392,54569.6995
2013-12-04 09:30:00,104.69,105.42,104.63,104.76,17540.260539542516,87.462,88.0719,87.4119,87.5205,17540.2605
2013-12-04 09:35:00,104.76,105.09,104.59,105.06,13744.999487126885,87.5205,87.7962,87.3784,87.7711,13744.9995
2013-12-04 09:40:00,104.99,105.08,104.98,105.06,2872.089445071289,87.7126,87.7878,87.7043,87.7711,2872.0894
2013-12-04 09:45:00,105.03,105.18,104.96,105.1,13642.424864088624,87.746,87.8713,87.6876,87.8045,13642.4249
2013-12-04 09:50:00,105.21,105.23,104.96,105.08,6462.201251410401,87.8964,87.9131,87.6876,87.7878,6462.2013
2013-12-04 09:55:00,104.97,105.36,104.9,105.25,65032.31100625705,87.6959,88.0217,87.6374,87.9298,65032.311
2013-12-04 10:00:00,105.24,105.38,105.22,105.26,39183.506000615445,87.9215,88.0384,87.9048,87.9382,39183.506
2013-12-04 10:05:00,105.26,105.32,105.2,105.25,24412.76028310596,87.9382,87.9883,87.8881,87.9298,24412.7603
2013-12-04 10:10:00,105.26,105.31,105.23,105.29,42465.89393783978,87.9382,87.98,87.9131,87.9632,42465.8939
2013-12-04 10:15:00,105.28,105.3,105.09,105.11,24823.058775259,87.9549,87.9716,87.7962,87.8129,24823.0588
2013-12-04 10:20:00,105.13,105.29,105.09,105.27,25746.230382603346,87.8296,87.9632,87.7962,87.9465,25746.2304
2013-12-04 10:25:00,105.27,105.3,105.22,105.26,5744.178890142579,87.9465,87.9716,87.9048,87.9382,5744.1789
2013-12-04 10:30:00,105.26,105.38,105.22,105.25,39696.37911580675,87.9382,88.0384,87.9048,87.9298,39696.3791
2013-12-04 10:35:00,105.25,105.3,105.23,105.25,17540.260539542516,87.9298,87.9716,87.9131,87.9298,17540.2605
2013-12-04 10:40:00,105.25,105.3,105.24,105.28,6667.350497486921,87.9298,87.9716,87.9215,87.9549,6667.3505
2013-12-04 10:45:00,105.27,105.28,105.25,105.28,2359.216329879988,87.9465,87.9549,87.9298,87.9549,2359.2163
2013-12-04 10:50:00,105.29,105.29,105.25,105.29,4923.581905836496,87.9632,87.9632,87.9298,87.9632,4923.5819
2013-12-04 10:55:00,105.28,105.29,105.24,105.28,6564.775874448661,87.9549,87.9632,87.9215,87.9549,6564.7759
2013-12-04 11:00:00,105.26,105.28,105.22,105.26,4410.708790645194,87.9382,87.9549,87.9048,87.9382,4410.7088
2013-12-04 11:05:00,105.26,105.26,105.16,105.24,9744.58918863473,87.9382,87.9382,87.8546,87.9215,9744.5892
2013-12-04 11:10:00,105.24,105.28,105.22,105.27,11488.357780285158,87.9215,87.9549,87.9048,87.9465,11488.3578
2013-12-04 11:15:00,105.27,105.28,105.21,105.22,9539.43994255821,87.9465,87.9549,87.8964,87.9048,9539.4399
2013-12-04 11:20:00,105.22,105.28,105.21,105.22,8205.969843060826,87.9048,87.9549,87.8964,87.9048,8205.9698
2013-12-04 11:25:00,105.2,105.25,105.16,105.2,13232.126371935585,87.8881,87.9298,87.8546,87.8881,13232.1264
2013-12-04 11:30:00,105.21,105.25,105.17,105.18,10360.036926864292,87.8964,87.9298,87.863,87.8713,10360.0369
2013-12-04 11:35:00,105.2,105.25,105.19,105.24,12001.23089547646,87.8881,87.9298,87.8797,87.9215,12001.2309
2013-12-04 11:40:00,105.21,105.28,105.2,105.27,7693.096727869524,87.8964,87.9549,87.8881,87.9465,7693.0967
2013-12-04 11:45:00,105.26,105.41,105.26,105.31,11590.932403323415,87.9382,88.0635,87.9382,87.98,11590.9324
2013-12-04 11:50:00,105.3,105.38,105.3,105.36,9949.738434711251,87.9716,88.0384,87.9716,88.0217,9949.7384
2013-12-04 11:55:00,105.36,105.38,105.3,105.31,3795.261052415632,88.0217,88.0384,87.9716,87.98,3795.2611
2013-12-04 12:00:00,105.3,105.33,105.16,105.21,20309.775361575543,87.9716,87.9967,87.8546,87.8964,20309.7754
2013-12-04 12:05:00,105.17,105.17,105.11,105.15,4513.283413683455,87.863,87.863,87.8129,87.8463,4513.2834
2013-12-04 12:10:00,105.15,105.15,104.99,105.03,4821.007282798236,87.8463,87.8463,87.7126,87.746,4821.0073
2013-12-04 12:15:00,105.02,105.02,104.89,104.89,4821.007282798236,87.7377,87.7377,87.6291,87.6291,4821.0073
2013-12-04 12:20:00,104.87,104.93,104.83,104.93,3897.8356754538927,87.6124,87.6625,87.5789,87.6625,3897.8357
2013-12-04 12:25:00,104.91,104.91,104.84,104.88,5436.455021027798,87.6458,87.6458,87.5873,87.6207,5436.455
2013-12-04 12:30:00,104.88,104.98,104.88,104.94,5231.305774951277,87.6207,87.7043,87.6207,87.6708,5231.3058
2013-12-04 12:35:00,104.91,104.98,104.88,104.94,3795.261052415632,87.6458,87.7043,87.6207,87.6708,3795.2611
2013-12-04 12:40:00,104.92,104.93,104.87,104.89,2564.365575956508,87.6541,87.6625,87.6124,87.6291,2564.3656
2013-12-04 12:45:00,104.92,104.97,104.85,104.85,3487.537183300851,87.6541,87.6959,87.5957,87.5957,3487.5372
2013-12-04 12:50:00,104.84,104.86,104.79,104.85,2666.9401989947687,87.5873,87.604,87.5455,87.5957,2666.9402
2013-12-04 12:55:00,104.85,104.87,104.74,104.75,8411.119089137346,87.5957,87.6124,87.5038,87.5121,8411.1191
2013-12-04 13:00:00,104.75,104.85,104.74,104.76,5744.178890142579,87.5121,87.5957,87.5038,87.5205,5744.1789
2013-12-04 13:05:00,104.75,104.83,104.68,104.73,3897.8356754538927,87.5121,87.5789,87.4536,87.4954,3897.8357
2013-12-04 13:10:00,104.7,104.7,104.62,104.62,2666.9401989947687,87.4703,87.4703,87.4035,87.4035,2666.9402
2013-12-04 13:15:00,104.6,104.64,104.58,104.6,2769.514822033029,87.3868,87.4202,87.3701,87.3868,2769.5148
2013-12-04 13:20:00,104.6,104.6,104.35,104.36,8205.969843060826,87.3868,87.3868,87.1779,87.1863,8205.9698
2013-12-04 13:25:00,104.39,104.4,104.29,104.29,6667.350497486921,87.2114,87.2197,87.1278,87.1278,6667.3505
2013-12-04 13:30:00,104.21,104.21,103.98,104.05,16719.663555236435,87.061,87.061,86.8688,86.9273,16719.6636
2013-12-04 13:35:00,104.05,104.14,104.05,104.14,6359.626628372141,86.9273,87.0025,86.9273,87.0025,6359.6266
2013-12-04 13:40:00,104.15,104.16,104.07,104.07,5128.731151913016,87.0108,87.0192,86.944,86.944,5128.7312
2013-12-04 13:45:00,104.08,104.2,104.08,104.18,4923.581905836496,86.9524,87.0526,86.9524,87.0359,4923.5819
2013-12-04 13:50:00,104.13,104.26,104.11,104.26,3487.537183300851,86.9941,87.1027,86.9774,87.1027,3487.5372
2013-12-04 13:55:00,104.26,104.29,104.19,104.29,3179.8133141860703,87.1027,87.1278,87.0443,87.1278,3179.8133
2013-12-04 14:00:00,104.27,104.43,104.27,104.42,4308.134167606934,87.1111,87.2448,87.1111,87.2364,4308.1342
2013-12-04 14:05:00,104.41,104.41,104.31,104.34,3384.962560262591,87.2281,87.2281,87.1445,87.1696,3384.9626
2013-12-04 14:10:00,104.34,104.55,104.34,104.52,4205.559544568673,87.1696,87.345,87.1696,87.32,4205.5595
2013-12-04 14:15:00,104.52,104.53,104.45,104.52,3282.3879372243305,87.32,87.3283,87.2615,87.32,3282.3879
2013-12-04 14:20:00,104.54,104.54,104.48,104.48,7385.372858754744,87.3367,87.3367,87.2865,87.2865,7385.3729
2013-12-04 14:25:00,104.48,104.49,104.42,104.48,61544.7738229562,87.2865,87.2949,87.2364,87.2865,61544.7738
2013-12-04 14:30:00,104.54,104.59,104.54,104.57,5128.731151913016,87.3367,87.3784,87.3367,87.3617,5128.7312
2013-12-04 14:35:00,104.57,104.59,104.55,104.59,3384.962560262591,87.3617,87.3784,87.345,87.3784,3384.9626
2013-12-04 14:40:00,104.61,104.67,104.59,104.6,91188.83988101344,87.3951,87.4453,87.3784,87.3868,91188.8399
2013-12-04 14:45:00,104.61,104.61,104.56,104.59,6975.074366601702,87.3951,87.3951,87.3534,87.3784,6975.0744
2013-12-04 14:50:00,104.59,104.64,104.59,104.61,23387.01405272336,87.3784,87.4202,87.3784,87.3951,23387.0141
2013-12-04 14:55:00,104.59,104.6,104.57,104.6,8411.119089137346,87.3784,87.3868,87.3617,87.3868,8411.1191
2013-12-04 15:00:00,104.61,104.62,104.58,104.6,6154.47738229562,87.3951,87.4035,87.3701,87.3868,6154.4774
2013-12-04 15:05:00,104.58,104.6,104.55,104.56,8000.820596984306,87.3701,87.3868,87.345,87.3534,8000.8206
2013-12-04 15:10:00,104.54,104.54,104.48,104.51,23181.86480664684,87.3367,87.3367,87.2865,87.3116,23181.8648
2013-12-04 15:15:00,104.51,104.66,104.5,104.66,72417.68386501179,87.3116,87.4369,87.3033,87.4369,72417.6839
2013-12-04 15:20:00,104.73,104.76,104.65,104.66,8513.693712175607,87.4954,87.5205,87.4286,87.4369,8513.6937
2013-12-04 15:25:00,104.68,104.8,104.67,104.77,6564.775874448661,87.4536,87.5539,87.4453,87.5288,6564.7759
2013-12-04 15:30:00,104.79,104.9,104.73,104.9,12411.5293876295,87.5455,87.6374,87.4954,87.6374,12411.5294
2013-12-04 15:35:00,104.95,104.98,104.93,104.94,4923.581905836496,87.6792,87.7043,87.6625,87.6708,4923.5819
2013-12-04 15:40:00,104.96,105.05,104.95,105.02,7487.947481793004,87.6876,87.7627,87.6792,87.7377,7487.9475
2013-12-04 15:45:00,105.02,105.04,104.85,104.89,10052.313057749512,87.7377,87.7544,87.5957,87.6291,10052.3131
2013-12-04 15:50:00,104.89,104.89,104.77,104.84,8923.992204328648,87.6291,87.6291,87.5288,87.5873,8923.9922
2013-12-04 15:55:00,104.82,104.82,104.71,104.71,18258.28290081034,87.5706,87.5706,87.4787,87.4787,18258.2829
2013-12-05 09:30:00,104.71,104.98,104.68,104.74,16104.215817006872,87.4787,87.7043,87.4536,87.5038,16104.2158
2013-12-05 09:35:00,104.72,105.12,104.71,105.04,10052.313057749512,87.487,87.8212,87.4787,87.7544,10052.3131
2013-12-05 09:40:00,105.05,105.06,104.81,104.94,6154.47738229562,87.7627,87.7711,87.5622,87.6708,6154.4774
2013-12-05 09:45:00,104.94,105.13,104.89,105.04,9436.86531951995,87.6708,87.8296,87.6291,87.7544,9436.8653
2013-12-05 09:50:00,105.0,105.05,104.93,105.01,8821.417581290389,87.721,87.7627,87.6625,87.7293,8821.4176
2013-12-05 09:55:00,105.02,105.04,104.91,104.98,4205.559544568673,87.7377,87.7544,87.6458,87.7043,4205.5595
2013-12-05 10:00:00,104.99,105.16,104.99,105.1,13642.424864088624,87.7126,87.8546,87.7126,87.8045,13642.4249
2013-12-05 10:05:00,105.06,105.12,105.0,105.1,9949.738434711251,87.7711,87.8212,87.721,87.8045,9949.7384
2013-12-05 10:10:00,105.15,105.15,105.05,105.11,5539.029644066058,87.8463,87.8463,87.7627,87.8129,5539.0296
2013-12-05 10:15:00,105.16,105.16,104.97,105.05,5026.156528874756,87.8546,87.8546,87.6959,87.7627,5026.1565
2013-12-05 10:20:00,105.0,105.03,104.87,104.87,5641.604267104318,87.721,87.746,87.6124,87.6124,5641.6043
2013-12-05 10:25:00,104.83,104.87,104.72,104.83,7077.648989639963,87.5789,87.6124,87.487,87.5789,7077.649
2013-12-05 10:30:00,104.85,104.87,104.74,104.74,10667.760795979077,87.5957,87.6124,87.5038,87.5038,10667.7608
2013-12-05 10:35:00,104.72,104.72,104.68,104.7,7590.522104831264,87.487,87.487,87.4536,87.4703,7590.5221
2013-12-05 10:40:00,104.69,104.74,104.65,104.65,21232.94696891989,87.462,87.5038,87.4286,87.4286,21232.947
2013-12-05 10:45:00,104.61,104.65,104.46,104.51,8616.268335213868,87.3951,87.4286,87.2698,87.3116,8616.2683
2013-12-05 10:50:00,104.52,104.58,104.5,104.52,12103.80551851472,87.32,87.3701,87.3033,87.32,12103.8055
2013-12-05 10:55:00,104.52,104.55,104.47,104.48,5436.455021027798,87.32,87.345,87.2782,87.2865,5436.455
2013-12-05 11:00:00,104.47,104.51,104.36,104.51,8821.417581290389,87.2782,87.3116,87.1863,87.3116,8821.4176
2013-12-05 11:05:00,104.48,104.51,104.44,104.46,5641.604267104318,87.2865,87.3116,87.2531,87.2698,5641.6043
2013-12-05 11:10:00,104.44,104.48,104.4,104.42,6257.0520053338805,87.2531,87.2865,87.2197,87.2364,6257.052
2013-12-05 11:15:00,104.4,104.43,104.35,104.41,8718.842958252128,87.2197,87.2448,87.1779,87.2281,8718.843
2013-12-05 11:20:00,104.42,104.54,104.36,104.51,25848.805005641603,87.2364,87.3367,87.1863,87.3116,25848.805
2013-12-05 11:25:00,104.47,104.48,104.44,104.47,12001.23089547646,87.2782,87.2865,87.2531,87.2782,12001.2309
2013-12-05 11:30:00,104.47,104.49,104.42,104.48,9642.014565596472,87.2782,87.2949,87.2364,87.2865,9642.0146
2013-12-05 11:35:00,104.47,104.48,104.38,104.46,10770.335419017334,87.2782,87.2865,87.203,87.2698,10770.3354
2013-12-05 11:40:00,104.49,104.51,104.42,104.5,6462.201251410401,87.2949,87.3116,87.2364,87.3033,6462.2013
2013-12-05 11:45:00,104.48,104.48,104.39,104.43,4615.858036721715,87.2865,87.2865,87.2114,87.2448,4615.858
2013-12-05 11:50:00,104.41,104.48,104.39,104.48,6154.47738229562,87.2281,87.2865,87.2114,87.2865,6154.4774
2013-12-05 11:55:00,104.48,104.48,104.38,104.4,4102.984921530413,87.2865,87.2865,87.203,87.2197,4102.9849
2013-12-05 12:00:00,104.4,104.57,104.39,104.57,5539.029644066058,87.2197,87.3617,87.2114,87.3617,5539.0296
2013-12-05 12:05:00,104.58,104.62,104.56,104.56,4821.007282798236,87.3701,87.4035,87.3534,87.3534,4821.0073
2013-12-05 12:10:00,104.58,104.68,104.58,104.64,4821.007282798236,87.3701,87.4536,87.3701,87.4202,4821.0073
2013-12-05 12:15:00,104.61,104.63,104.58,104.61,2872.089445071289,87.3951,87.4119,87.3701,87.3951,2872.0894
2013-12-05 12:20:00,104.63,104.69,104.58,104.66,25335.9318904503,87.4119,87.462,87.3701,87.4369,25335.9319
2013-12-05 12:25:00,104.66,104.68,104.59,104.63,11283.208534208636,87.4369,87.4536,87.3784,87.4119,11283.2085
2013-12-05 12:30:00,104.66,104.7,104.66,104.68,4102.984921530413,87.4369,87.4703,87.4369,87.4536,4102.9849
2013-12-05 12:35:00,104.67,104.7,104.64,104.68,5231.305774951277,87.4453,87.4703,87.4202,87.4536,5231.3058
2013-12-05 12:40:00,104.68,104.72,104.68,104.72,3282.3879372243305,87.4536,87.487,87.4536,87.487,3282.3879
2013-12-05 12:45:00,104.72,104.74,104.71,104.72,3384.962560262591,87.487,87.5038,87.4787,87.487,3384.9626
2013-12-05 12:50:00,104.69,104.76,104.69,104.75,2769.514822033029,87.462,87.5205,87.462,87.5121,2769.5148
2013-12-05 12:55:00,104.74,104.81,104.74,104.77,4410.708790645194,87.5038,87.5622,87.5038,87.5288,4410.7088
2013-12-05 13:00:00,104.77,104.77,104.73,104.73,2359.216329879988,87.5288,87.5288,87.4954,87.4954,2359.2163
2013-12-05 13:05:00,104.73,104.8,104.71,104.78,4000.410298492153,87.4954,87.5539,87.4787,87.5372,4000.4103
2013-12-05 13:10:00,104.78,104.85,104.54,104.54,49851.26679659452,87.5372,87.5957,87.3367,87.3367,49851.2668
2013-12-05 13:15:00,104.55,104.55,104.4,104.41,9334.29069648169,87.345,87.345,87.2197,87.2281,9334.2907
2013-12-05 13:20:00,104.42,104.46,104.39,104.42,5436.455021027798,87.2364,87.2698,87.2114,87.2364,5436.455
2013-12-05 13:25:00,104.42,104.45,104.38,104.42,4308.134167606934,87.2364,87.2615,87.203,87.2364,4308.1342
2013-12-05 13:30:00,104.41,104.47,104.41,104.43,3077.2386911478097,87.2281,87.2782,87.2281,87.2448,3077.2387
2013-12-05 13:35:00,104.47,104.6,104.47,104.55,3487.537183300851,87.2782,87.3868,87.2782,87.345,3487.5372
2013-12-05 13:40:00,104.55,104.55,104.46,104.47,4923.581905836496,87.345,87.345,87.2698,87.2782,4923.5819
2013-12-05 13:45:00,104.49,104.53,104.44,104.53,5744.178890142579,87.2949,87.3283,87.2531,87.3283,5744.1789
2013-12-05 13:50:00,104.55,104.59,104.49,104.59,3590.111806339112,87.345,87.3784,87.2949,87.3784,3590.1118
2013-12-05 13:55:00,104.56,104.68,104.56,104.63,4000.410298492153,87.3534,87.4536,87.3534,87.4119,4000.4103
2013-12-05 14:00:00,104.63,104.78,104.63,104.74,6154.47738229562,87.4119,87.5372,87.4119,87.5038,6154.4774
2013-12-05 14:05:00,104.74,104.79,104.74,104.75,2359.216329879988,87.5038,87.5455,87.5038,87.5121,2359.2163
2013-12-05 14:10:00,104.74,104.74,104.57,104.57,4205.559544568673,87.5038,87.5038,87.3617,87.3617,4205.5595
2013-12-05 14:15:00,104.58,104.58,104.53,104.56,4923.581905836496,87.3701,87.3701,87.3283,87.3534,4923.5819
2013-12-05 14:20:00,104.56,104.58,104.53,104.53,6462.201251410401,87.3534,87.3701,87.3283,87.3283,6462.2013
2013-12-05 14:25:00,104.5,104.58,104.47,104.57,6051.902759257359,87.3033,87.3701,87.2782,87.3617,6051.9028
2013-12-05 14:30:00,104.57,104.62,104.53,104.56,4205.559544568673,87.3617,87.4035,87.3283,87.3534,4205.5595
2013-12-05 14:35:00,104.55,104.59,104.5,104.55,7795.671350907785,87.345,87.3784,87.3033,87.345,7795.6714
2013-12-05 14:40:00,104.54,104.54,104.48,104.53,7385.372858754744,87.3367,87.3367,87.2865,87.3283,7385.3729
2013-12-05 14:45:00,104.53,104.59,104.52,104.56,3795.261052415632,87.3283,87.3784,87.32,87.3534,3795.2611
2013-12-05 14:50:00,104.58,104.58,104.48,104.48,10052.313057749512,87.3701,87.3701,87.2865,87.2865,10052.3131
2013-12-05 14:55:00,104.45,104.5,104.39,104.49,3795.261052415632,87.2615,87.3033,87.2114,87.2949,3795.2611
2013-12-05 15:00:00,104.49,104.51,104.41,104.41,3590.111806339112,87.2949,87.3116,87.2281,87.2281,3590.1118
2013-12-05 15:05:00,104.44,104.48,104.4,104.48,8308.544466099087,87.2531,87.2865,87.2197,87.2865,8308.5445
2013-12-05 15:10:00,104.48,104.48,104.39,104.46,3282.3879372243305,87.2865,87.2865,87.2114,87.2698,3282.3879
2013-12-05 15:15:00,104.46,104.47,104.42,104.45,2769.514822033029,87.2698,87.2782,87.2364,87.2615,2769.5148
2013-12-05 15:20:00,104.46,104.5,104.43,104.5,7385.372858754744,87.2698,87.3033,87.2448,87.3033,7385.3729
2013-12-05 15:25:00,104.5,104.58,104.49,104.53,5846.753513180839,87.3033,87.3701,87.2949,87.3283,5846.7535
2013-12-05 15:30:00,104.52,104.64,104.52,104.63,6154.47738229562,87.32,87.4202,87.32,87.4119,6154.4774
2013-12-05 15:35:00,104.62,104.65,104.56,104.59,5641.604267104318,87.4035,87.4286,87.3534,87.3784,5641.6043
2013-12-05 15:40:00,104.59,104.59,104.49,104.5,7590.522104831264,87.3784,87.3784,87.2949,87.3033,7590.5221
2013-12-05 15:45:00,104.5,104.5,104.31,104.34,23694.737921838136,87.3033,87.3033,87.1445,87.1696,23694.7379
2013-12-05 15:50:00,104.33,104.4,104.29,104.39,26771.976612985945,87.1612,87.2197,87.1278,87.2114,26771.9766
2013-12-05 15:55:00,104.35,104.39,104.24,104.31,65750.33336752487,87.1779,87.2114,87.086,87.1445,65750.3334
2013-12-06 09:30:00,104.48,105.27,104.32,104.88,19078.87988511642,87.7256,88.3889,87.5913,88.0614,19078.8799
2013-12-06 09:35:00,104.9,105.05,104.68,104.96,6154.47738229562,88.0782,88.2042,87.8935,88.1286,6154.4774
2013-12-06 09:40:00,105.0,105.06,104.89,104.96,9949.738434711251,88.1622,88.2126,88.0698,88.1286,9949.7384
2013-12-06 09:45:00,104.95,105.12,104.95,105.04,5436.455021027798,88.1202,88.263,88.1202,88.1958,5436.455
2013-12-06 09:50:00,104.95,105.35,104.95,105.35,9744.58918863473,88.1202,88.4561,88.1202,88.4561,9744.5892
2013-12-06 09:55:00,105.38,105.52,105.25,105.27,7385.372858754744,88.4813,88.5988,88.3721,88.3889,7385.3729
2013-12-06 10:00:00,105.33,105.36,105.06,105.08,15591.34270181557,88.4393,88.4645,88.2126,88.2294,15591.3427
2013-12-06 10:05:00,105.08,105.41,105.08,105.34,27900.29746640681,88.2294,88.5065,88.2294,88.4477,27900.2975
2013-12-06 10:10:00,105.32,105.34,105.14,105.34,6769.925120525182,88.4309,88.4477,88.2798,88.4477,6769.9251
2013-12-06 10:15:00,105.32,105.53,105.32,105.47,5231.305774951277,88.4309,88.6072,88.4309,88.5568,5231.3058
2013-12-06 10:20:00,105.47,105.47,105.36,105.46,4000.410298492153,88.5568,88.5568,88.4645,88.5484,4000.4103
2013-12-06 10:25:00,105.48,105.53,105.41,105.43,7693.096727869524,88.5652,88.6072,88.5065,88.5233,7693.0967
2013-12-06 10:30:00,105.43,105.47,105.29,105.35,4410.708790645194,88.5233,88.5568,88.4057,88.4561,4410.7088
2013-12-06 10:35:00,105.35,105.44,105.29,105.3,4308.134167606934,88.4561,88.5316,88.4057,88.4141,4308.1342
2013-12-06 10:40:00,105.32,105.35,105.24,105.29,10770.335419017334,88.4309,88.4561,88.3637,88.4057,10770.3354
2013-12-06 10:45:00,105.28,105.29,105.18,105.22,3590.111806339112,88.3973,88.4057,88.3133,88.3469,3590.1118
2013-12-06 10:50:00,105.24,105.29,105.2,105.23,10565.186172940814,88.3637,88.4057,88.3301,88.3553,10565.1862
2013-12-06 10:55:00,105.26,105.3,105.23,105.23,6769.925120525182,88.3805,88.4141,88.3553,88.3553,6769.9251
2013-12-06 11:00:00,105.23,105.33,105.17,105.31,9949.738434711251,88.3553,88.4393,88.3049,88.4225,9949.7384
2013-12-06 11:05:00,105.32,105.37,105.24,105.28,10257.462303826032,88.4309,88.4729,88.3637,88.3973,10257.4623
2013-12-06 11:10:00,105.28,105.3,105.21,105.3,4410.708790645194,88.3973,88.4141,88.3385,88.4141,4410.7088
2013-12-06 11:15:00,105.32,105.37,105.2,105.2,3179.8133141860703,88.4309,88.4729,88.3301,88.3301,3179.8133
2013-12-06 11:20:00,105.2,105.26,105.2,105.25,9334.29069648169,88.3301,88.3805,88.3301,88.3721,9334.2907
2013-12-06 11:25:00,105.31,105.31,105.17,105.22,8205.969843060826,88.4225,88.4225,88.3049,88.3469,8205.9698
2013-12-06 11:30:00,105.21,105.34,105.19,105.31,10360.036926864292,88.3385,88.4477,88.3217,88.4225,10360.0369
2013-12-06 11:35:00,105.31,105.34,105.29,105.29,5436.455021027798,88.4225,88.4477,88.4057,88.4057,5436.455
2013-12-06 11:40:00,105.31,105.33,105.18,105.21,28720.89445071289,88.4225,88.4393,88.3133,88.3385,28720.8945
2013-12-06 11:45:00,105.22,105.31,105.18,105.19,19078.87988511642,88.3469,88.4225,88.3133,88.3217,19078.8799
2013-12-06 11:50:00,105.18,105.18,105.13,105.13,3897.8356754538927,88.3133,88.3133,88.2714,88.2714,3897.8357
2013-12-06 11:55:00,105.12,105.17,105.05,105.16,7282.798235716484,88.263,88.3049,88.2042,88.2965,7282.7982
2013-12-06 12:00:00,105.19,105.19,105.07,105.12,10667.760795979077,88.3217,88.3217,88.221,88.263,10667.7608
2013-12-06 12:05:00,105.12,105.12,105.02,105.04,5539.029644066058,88.263,88.263,88.179,88.1958,5539.0296
2013-12-06 12:10:00,105.04,105.05,105.03,105.05,1846.343214688686,88.1958,88.2042,88.1874,88.2042,1846.3432
2013-12-06 12:15:00,105.05,105.05,104.95,104.98,10667.760795979077,88.2042,88.2042,88.1202,88.1454,10667.7608
2013-12-06 12:20:00,104.99,105.0,104.95,104.98,4205.559544568673,88.1538,88.1622,88.1202,88.1454,4205.5595
2013-12-06 12:25:00,104.98,104.99,104.97,104.99,3282.3879372243305,88.1454,88.1538,88.137,88.1538,3282.3879
2013-12-06 12:30:00,104.99,105.02,104.96,105.0,4718.432659759975,88.1538,88.179,88.1286,88.1622,4718.4327
2013-12-06 12:35:00,105.0,105.08,104.94,105.08,16309.365063083393,88.1622,88.2294,88.1118,88.2294,16309.3651
2013-12-06 12:40:00,105.06,105.11,104.95,104.97,9334.29069648169,88.2126,88.2546,88.1202,88.137,9334.2907
2013-12-06 12:45:00,104.98,105.06,104.98,105.05,6769.925120525182,88.1454,88.2126,88.1454,88.2042,6769.9251
2013-12-06 12:50:00,105.05,105.19,105.05,105.15,5128.731151913016,88.2042,88.3217,88.2042,88.2882,5128.7312
2013-12-06 12:55:00,105.16,105.3,105.15,105.29,3897.8356754538927,88.2965,88.4141,88.2882,88.4057,3897.8357
2013-12-06 13:00:00,105.23,105.29,105.22,105.27,9949.738434711251,88.3553,88.4057,88.3469,88.3889,9949.7384
2013-12-06 13:05:00,105.27,105.28,105.18,105.2,3384.962560262591,88.3889,88.3973,88.3133,88.3301,3384.9626
2013-12-06 13:10:00,105.19,105.23,105.16,105.23,3487.537183300851,88.3217,88.3553,88.2965,88.3553,3487.5372
2013-12-06 13:15:00,105.23,105.34,105.23,105.34,3282.3879372243305,88.3553,88.4477,88.3553,88.4477,3282.3879
2013-12-06 13:20:00,105.34,105.35,105.29,105.29,2974.6640681095496,88.4477,88.4561,88.4057,88.4057,2974.6641
2013-12-06 13:25:00,105.3,105.31,105.26,105.27,2359.216329879988,88.4141,88.4225,88.3805,88.3889,2359.2163
2013-12-06 13:30:00,105.23,105.26,105.2,105.23,2666.9401989947687,88.3553,88.3805,88.3301,88.3553,2666.9402
2013-12-06 13:35:00,105.25,105.36,105.25,105.36,4000.410298492153,88.3721,88.4645,88.3721,88.4645,4000.4103
2013-12-06 13:40:00,105.31,105.47,105.31,105.47,4718.432659759975,88.4225,88.5568,88.4225,88.5568,4718.4327
2013-12-06 13:45:00,105.46,105.51,105.42,105.42,4410.708790645194,88.5484,88.5904,88.5149,88.5149,4410.7088
2013-12-06 13:50:00,105.42,105.45,105.35,105.35,4718.432659759975,88.5149,88.54,88.4561,88.4561,4718.4327
2013-12-06 13:55:00,105.38,105.43,105.35,105.38,8308.544466099087,88.4813,88.5233,88.4561,88.4813,8308.5445
2013-12-06 14:00:00,105.37,105.45,105.36,105.4,2872.089445071289,88.4729,88.54,88.4645,88.4981,2872.0894
2013-12-06 14:05:00,105.4,105.45,105.39,105.44,5539.029644066058,88.4981,88.54,88.4897,88.5316,5539.0296
2013-12-06 14:10:00,105.44,105.45,105.36,105.38,6359.626628372141,88.5316,88.54,88.4645,88.4813,6359.6266
2013-12-06 14:15:00,105.38,105.39,105.33,105.33,8103.395220022566,88.4813,88.4897,88.4393,88.4393,8103.3952
2013-12-06 14:20:00,105.32,105.38,105.32,105.38,3692.686429377372,88.4309,88.4813,88.4309,88.4813,3692.6864
2013-12-06 14:25:00,105.38,105.38,105.33,105.34,3077.2386911478097,88.4813,88.4813,88.4393,88.4477,3077.2387
2013-12-06 14:30:00,105.35,105.37,105.3,105.35,4308.134167606934,88.4561,88.4729,88.4141,88.4561,4308.1342
2013-12-06 14:35:00,105.31,105.34,105.31,105.34,2461.790952918248,88.4225,88.4477,88.4225,88.4477,2461.791
2013-12-06 14:40:00,105.33,105.37,105.32,105.37,4718.432659759975,88.4393,88.4729,88.4309,88.4729,4718.4327
2013-12-06 14:45:00,105.36,105.36,105.31,105.33,4513.283413683455,88.4645,88.4645,88.4225,88.4393,4513.2834
2013-12-06 14:50:00,105.31,105.37,105.31,105.32,5846.753513180839,88.4225,88.4729,88.4225,88.4309,5846.7535
2013-12-06 14:55:00,105.33,105.37,105.31,105.37,4000.410298492153,88.4393,88.4729,88.4225,88.4729,4000.4103
2013-12-06 15:00:00,105.37,105.44,105.32,105.35,10257.462303826032,88.4729,88.5316,88.4309,88.4561,10257.4623
2013-12-06 15:05:00,105.34,105.38,105.32,105.38,6564.775874448661,88.4477,88.4813,88.4309,88.4813,6564.7759
2013-12-06 15:10:00,105.38,105.4,105.36,105.38,4718.432659759975,88.4813,88.4981,88.4645,88.4813,4718.4327
2013-12-06 15:15:00,105.38,105.4,105.33,105.35,3487.537183300851,88.4813,88.4981,88.4393,88.4561,3487.5372
2013-12-06 15:20:00,105.32,105.38,105.32,105.37,5949.328136219099,88.4309,88.4813,88.4309,88.4729,5949.3281
2013-12-06 15:25:00,105.38,105.44,105.38,105.41,8411.119089137346,88.4813,88.5316,88.4813,88.5065,8411.1191
2013-12-06 15:30:00,105.42,105.51,105.42,105.51,12206.38014155298,88.5149,88.5904,88.5149,88.5904,12206.3801
2013-12-06 15:35:00,105.5,105.52,105.39,105.41,12411.5293876295,88.582,88.5988,88.4897,88.5065,12411.5294
2013-12-06 15:40:00,105.41,105.54,105.41,105.45,14873.320340547749,88.5065,88.6156,88.5065,88.54,14873.3203
2013-12-06 15:45:00,105.45,105.56,105.45,105.56,27695.148220330288,88.54,88.6324,88.54,88.6324,27695.1482
2013-12-06 15:50:00,105.56,105.66,105.54,105.66,18668.58139296338,88.6324,88.7164,88.6156,88.7164,18668.5814
2013-12-06 15:55:00,105.66,105.67,105.58,105.63,34670.22258693199,88.7164,88.7248,88.6492,88.6912,34670.2226
2013-12-09 09:30:00,105.67,106.03,105.56,105.59,19489.17837726946,88.7248,89.027,88.6324,88.6576,19489.1784
2013-12-09 09:35:00,105.6,105.6,105.42,105.46,13334.700994973842,88.666,88.666,88.5149,88.5484,13334.701
2013-12-09 09:40:00,105.44,105.46,105.19,105.22,15488.76807877731,88.5316,88.5484,88.3217,88.3469,15488.7681
2013-12-09 09:45:00,105.27,105.36,105.19,105.19,8821.417581290389,88.3889,88.4645,88.3217,88.3217,8821.4176
2013-12-09 09:50:00,105.21,105.27,105.19,105.21,6257.0520053338805,88.3385,88.3889,88.3217,88.3385,6257.052
2013-12-09 09:55:00,105.25,105.51,105.19,105.48,14975.894963586008,88.3721,88.5904,88.3217,88.5652,14975.895
2013-12-09 10:00:00,105.49,105.55,105.43,105.55,12924.402502820802,88.5736,88.624,88.5233,88.624,12924.4025
2013-12-09 10:05:00,105.57,105.59,105.41,105.42,7795.671350907785,88.6408,88.6576,88.5065,88.5149,7795.6714
2013-12-09 10:10:00,105.41,105.46,105.36,105.41,11898.656272438198,88.5065,88.5484,88.4645,88.5065,11898.6563
2013-12-09 10:15:00,105.38,105.51,105.34,105.43,11590.932403323415,88.4813,88.5904,88.4477,88.5233,11590.9324
2013-12-09 10:20:00,105.45,105.45,105.36,105.41,14770.745717509488,88.54,88.54,88.4645,88.5065,14770.7457
2013-12-09 10:25:00,105.45,105.53,105.42,105.5,10975.484665093856,88.54,88.6072,88.5149,88.582,10975.4847
2013-12-09 10:30:00,105.5,105.5,105.39,105.4,17847.984408657296,88.582,88.582,88.4897,88.4981,17847.9844
2013-12-09 10:35:00,105.39,105.48,105.38,105.45,11385.783157246897,88.4897,88.5652,88.4813,88.54,11385.7832
2013-12-09 10:40:00,105.45,105.45,105.33,105.41,9744.58918863473,88.54,88.54,88.4393,88.5065,9744.5892
2013-12-09 10:45:00,105.4,105.41,105.3,105.33,14463.021848394706,88.4981,88.5065,88.4141,88.4393,14463.0218
2013-12-09 10:50:00,105.33,105.45,105.31,105.4,11283.208534208636,88.4393,88.54,88.4225,88.4981,11283.2085
2013-12-09 10:55:00,105.41,105.42,105.32,105.32,9949.738434711251,88.5065,88.5149,88.4309,88.4309,9949.7384
2013-12-09 11:00:00,105.38,105.4,105.32,105.36,10975.484665093856,88.4813,88.4981,88.4309,88.4645,10975.4847
2013-12-09 11:05:00,105.36,105.44,105.32,105.41,8308.544466099087,88.4645,88.5316,88.4309,88.5065,8308.5445
2013-12-09 11:10:00,105.38,105.45,105.36,105.39,9642.014565596472,88.4813,88.54,88.4645,88.4897,9642.0146
2013-12-09 11:15:00,105.45,105.54,105.45,105.54,5949.328136219099,88.54,88.6156,88.54,88.6156,5949.3281
2013-12-09 11:20:00,105.52,105.62,105.5,105.62,11590.932403323415,88.5988,88.6828,88.582,88.6828,11590.9324
2013-12-09 11:25:00,105.63,105.72,105.59,105.72,3487.537183300851,88.6912,88.7667,88.6576,88.7667,3487.5372
2013-12-09 11:30:00,105.7,105.72,105.68,105.68,4102.984921530413,88.75,88.7667,88.7332,88.7332,4102.9849
2013-12-09 11:35:00,105.67,105.7,105.57,105.63,6564.775874448661,88.7248,88.75,88.6408,88.6912,6564.7759
2013-12-09 11:40:00,105.6,105.63,105.57,105.6,2769.514822033029,88.666,88.6912,88.6408,88.666,2769.5148
2013-12-09 11:45:00,105.61,105.72,105.57,105.71,4308.134167606934,88.6744,88.7667,88.6408,88.7584,4308.1342
2013-12-09 11:50:00,105.72,105.72,105.67,105.68,9026.566827366907,88.7667,88.7667,88.7248,88.7332,9026.5668
2013-12-09 11:55:00,105.69,105.76,105.66,105.67,9744.58918863473,88.7416,88.8003,88.7164,88.7248,9744.5892
2013-12-09 12:00:00,105.67,105.76,105.67,105.74,3487.537183300851,88.7248,88.8003,88.7248,88.7835,3487.5372
2013-12-09 12:05:00,105.73,105.73,105.66,105.7,2359.216329879988,88.7751,88.7751,88.7164,88.75,2359.2163
2013-12-09 12:10:00,105.71,105.75,105.68,105.75,7693.096727869524,88.7584,88.7919,88.7332,88.7919,7693.0967
2013-12-09 12:15:00,105.75,105.83,105.74,105.83,4102.984921530413,88.7919,88.8591,88.7835,88.8591,4102.9849
2013-12-09 12:20:00,105.83,105.84,105.76,105.79,8923.992204328648,88.8591,88.8675,88.8003,88.8255,8923.9922
2013-12-09 12:25:00,105.8,105.84,105.76,105.8,7077.648989639963,88.8339,88.8675,88.8003,88.8339,7077.649
2013-12-09 12:30:00,105.82,105.89,105.81,105.86,5846.753513180839,88.8507,88.9095,88.8423,88.8843,5846.7535
2013-12-09 12:35:00,105.88,105.96,105.87,105.93,6462.201251410401,88.9011,88.9683,88.8927,88.9431,6462.2013
2013-12-09 12:40:00,105.95,105.95,105.89,105.91,6564.775874448661,88.9599,88.9599,88.9095,88.9263,6564.7759
2013-12-09 12:45:00,105.96,106.02,105.93,105.93,3692.686429377372,88.9683,89.0186,88.9431,88.9431,3692.6864
2013-12-09 12:50:00,105.93,105.99,105.93,105.95,5949.328136219099,88.9431,88.9934,88.9431,88.9599,5949.3281
2013-12-09 12:55:00,105.95,106.02,105.93,106.02,3795.261052415632,88.9599,89.0186,88.9431,89.0186,3795.2611
2013-12-09 13:00:00,105.98,106.04,105.98,105.98,4615.858036721715,88.9851,89.0354,88.9851,88.9851,4615.858
2013-12-09 13:05:00,105.99,105.99,105.92,105.97,3487.537183300851,88.9934,88.9934,88.9347,88.9767,3487.5372
2013-12-09 13:10:00,105.99,106.01,105.95,105.98,7487.947481793004,88.9934,89.0102,88.9599,88.9851,7487.9475
2013-12-09 13:15:00,105.97,106.01,105.95,105.97,1948.9178377269463,88.9767,89.0102,88.9599,88.9767,1948.9178
2013-12-09 13:20:00,105.97,106.11,105.93,106.07,6769.925120525182,88.9767,89.0942,88.9431,89.0606,6769.9251
2013-12-09 13:25:00,106.11,106.15,106.06,106.11,3282.3879372243305,89.0942,89.1278,89.0522,89.0942,3282.3879
2013-12-09 13:30:00,106.06,106.1,106.03,106.03,4923.581905836496,89.0522,89.0858,89.027,89.027,4923.5819
2013-12-09 13:35:00,106.06,106.09,106.03,106.07,5231.305774951277,89.0522,89.0774,89.027,89.0606,5231.3058
2013-12-09 13:40:00,106.07,106.07,106.05,106.06,4513.283413683455,89.0606,89.0606,89.0438,89.0522,4513.2834
2013-12-09 13:45:00,106.06,106.09,106.03,106.05,3795.261052415632,89.0522,89.0774,89.027,89.0438,3795.2611
2013-12-09 13:50:00,106.06,106.1,106.01,106.07,14257.872602318186,89.0522,89.0858,89.0102,89.0606,14257.8726
2013-12-09 13:55:00,106.07,106.09,106.04,106.09,4615.858036721715,89.0606,89.0774,89.0354,89.0774,4615.858
2013-12-09 14:00:00,106.07,106.11,106.05,106.11,4102.984921530413,89.0606,89.0942,89.0438,89.0942,4102.9849
2013-12-09 14:05:00,106.11,106.14,106.11,106.12,4000.410298492153,89.0942,89.1194,89.0942,89.1026,4000.4103
2013-12-09 14:10:00,106.12,106.16,106.11,106.16,4923.581905836496,89.1026,89.1362,89.0942,89.1362,4923.5819
2013-12-09 14:15:00,106.16,106.17,106.08,106.08,10770.335419017334,89.1362,89.1446,89.069,89.069,10770.3354
2013-12-09 14:20:00,106.06,106.1,106.06,106.09,5231.305774951277,89.0522,89.0858,89.0522,89.0774,5231.3058
2013-12-09 14:25:00,106.09,106.15,106.07,106.11,5333.880397989537,89.0774,89.1278,89.0606,89.0942,5333.8804
2013-12-09 14:30:00,106.14,106.21,106.12,106.2,4513.283413683455,89.1194,89.1782,89.1026,89.1698,4513.2834
2013-12-09 14:35:00,106.21,106.23,106.18,106.2,4102.984921530413,89.1782,89.195,89.153,89.1698,4102.9849
2013-12-09 14:40:00,106.17,106.2,106.13,106.13,10462.611549902556,89.1446,89.1698,89.111,89.111,10462.6115
2013-12-09 14:45:00,106.12,106.12,106.03,106.03,4923.581905836496,89.1026,89.1026,89.027,89.027,4923.5819
2013-12-09 14:50:00,106.05,106.06,106.01,106.01,7282.798235716484,89.0438,89.0522,89.0102,89.0102,7282.7982
2013-12-09 14:55:00,106.01,106.01,105.93,105.95,5128.731151913016,89.0102,89.0102,88.9431,88.9599,5128.7312
2013-12-09 15:00:00,105.95,105.99,105.93,105.99,5128.731151913016,88.9599,88.9934,88.9431,88.9934,5128.7312
2013-12-09 15:05:00,105.99,106.0,105.92,105.94,10565.186172940814,88.9934,89.0018,88.9347,88.9515,10565.1862
2013-12-09 15:10:00,105.95,106.03,105.93,106.02,8411.119089137346,88.9599,89.027,88.9431,89.0186,8411.1191
2013-12-09 15:15:00,106.02,106.05,105.98,105.99,6257.0520053338805,89.0186,89.0438,88.9851,88.9934,6257.052
2013-12-09 15:20:00,105.99,106.0,105.91,105.92,8205.969843060826,88.9934,89.0018,88.9263,88.9347,8205.9698
2013-12-09 15:25:00,105.91,105.92,105.84,105.85,9334.29069648169,88.9263,88.9347,88.8675,88.8759,9334.2907
2013-12-09 15:30:00,105.85,105.91,105.85,105.9,10052.313057749512,88.8759,88.9263,88.8759,88.9179,10052.3131
2013-12-09 15:35:00,105.9,105.91,105.85,105.86,13232.126371935585,88.9179,88.9263,88.8759,88.8843,13232.1264
2013-12-09 15:40:00,105.85,105.86,105.82,105.86,18360.8575238486,88.8759,88.8843,88.8507,88.8843,18360.8575
2013-12-09 15:45:00,105.87,105.99,105.87,105.99,21950.969330187712,88.8927,88.9934,88.8927,88.9934,21950.9693
2013-12-09 15:50:00,105.99,105.99,105.89,105.9,14463.021848394706,88.9934,88.9934,88.9095,88.9179,14463.0218
2013-12-09 15:55:00,105.9,105.91,105.79,105.89,73751.15396450918,88.9179,88.9263,88.8255,88.9095,73751.154
2013-12-10 09:30:00,105.77,106.06,105.72,106.03,17129.962047389476,88.8087,89.0522,88.7667,89.027,17129.962
2013-12-10 09:35:00,105.93,105.98,105.79,105.79,6975.074366601702,88.9431,88.9851,88.8255,88.8255,6975.0744
2013-12-10 09:40:00,105.87,105.88,105.52,105.81,12001.23089547646,88.8927,88.9011,88.5988,88.8423,12001.2309
2013-12-10 09:45:00,105.81,105.97,105.79,105.94,12206.38014155298,88.8423,88.9767,88.8255,88.9515,12206.3801
2013-12-10 09:50:00,105.95,106.04,105.67,105.68,12821.82787978254,88.9599,89.0354,88.7248,88.7332,12821.8279
2013-12-10 09:55:00,105.66,105.75,105.61,105.63,18463.43214688686,88.7164,88.7919,88.6744,88.6912,18463.4321
2013-12-10 10:00:00,105.65,105.86,105.6,105.78,11488.357780285158,88.708,88.8843,88.666,88.8171,11488.3578
2013-12-10 10:05:00,105.77,105.87,105.72,105.8,6872.499743563442,88.8087,88.8927,88.7667,88.8339,6872.4997
2013-12-10 10:10:00,105.76,105.8,105.52,105.61,18463.43214688686,88.8003,88.8339,88.5988,88.6744,18463.4321
2013-12-10 10:15:00,105.61,105.61,105.43,105.43,8718.842958252128,88.6744,88.6744,88.5233,88.5233,8718.843
2013-12-10 10:20:00,105.43,105.51,105.35,105.42,12821.82787978254,88.5233,88.5904,88.4561,88.5149,12821.8279
2013-12-10 10:25:00,105.35,105.48,105.33,105.33,6872.499743563442,88.4561,88.5652,88.4393,88.4393,6872.4997
2013-12-10 10:30:00,105.33,105.42,105.24,105.33,13744.999487126885,88.4393,88.5149,88.3637,88.4393,13744.9995
2013-12-10 10:35:00,105.35,105.46,105.35,105.45,2051.4924607652065,88.4561,88.5484,88.4561,88.54,2051.4925
2013-12-10 10:40:00,105.47,105.53,105.43,105.45,6667.350497486921,88.5568,88.6072,88.5233,88.54,6667.3505
2013-12-10 10:45:00,105.45,105.5,105.45,105.49,6872.499743563442,88.54,88.582,88.54,88.5736,6872.4997
2013-12-10 10:50:00,105.47,105.61,105.45,105.56,3897.8356754538927,88.5568,88.6744,88.54,88.6324,3897.8357
2013-12-10 10:55:00,105.56,105.64,105.51,105.56,6257.0520053338805,88.6324,88.6996,88.5904,88.6324,6257.052
2013-12-10 11:00:00,105.54,105.54,105.48,105.52,4923.581905836496,88.6156,88.6156,88.5652,88.5988,4923.5819
2013-12-10 11:05:00,105.48,105.54,105.44,105.54,12103.80551851472,88.5652,88.6156,88.5316,88.6156,12103.8055
2013-12-10 11:10:00,105.55,105.57,105.45,105.46,20720.073853728587,88.624,88.6408,88.54,88.5484,20720.0739
2013-12-10 11:15:00,105.47,105.49,105.28,105.33,16104.215817006872,88.5568,88.5736,88.3973,88.4393,16104.2158
2013-12-10 11:20:00,105.3,105.35,105.24,105.26,8513.693712175607,88.4141,88.4561,88.3637,88.3805,8513.6937
2013-12-10 11:25:00,105.29,105.35,105.27,105.27,6564.775874448661,88.4057,88.4561,88.3889,88.3889,6564.7759
2013-12-10 11:30:00,105.24,105.24,105.06,105.1,9744.58918863473,88.3637,88.3637,88.2126,88.2462,9744.5892
2013-12-10 11:35:00,105.1,105.11,105.01,105.02,7487.947481793004,88.2462,88.2546,88.1706,88.179,7487.9475
2013-12-10 11:40:00,105.01,105.06,104.99,105.05,8513.693712175607,88.1706,88.2126,88.1538,88.2042,8513.6937
2013-12-10 11:45:00,105.05,105.12,105.05,105.06,5436.455021027798,88.2042,88.263,88.2042,88.2126,5436.455
2013-12-10 11:50:00,105.06,105.06,104.99,105.03,13026.977125859064,88.2126,88.2126,88.1538,88.1874,13026.9771
2013-12-10 11:55:00,105.01,105.09,105.01,105.09,4615.858036721715,88.1706,88.2378,88.1706,88.2378,4615.858
2013-12-10 12:00:00,105.09,105.11,105.06,105.11,7180.223612678223,88.2378,88.2546,88.2126,88.2546,7180.2236
2013-12-10 12:05:00,105.14,105.15,105.06,105.06,5846.753513180839,88.2798,88.2882,88.2126,88.2126,5846.7535
2013-12-10 12:10:00,105.07,105.07,104.96,104.97,7487.947481793004,88.221,88.221,88.1286,88.137,7487.9475
2013-12-10 12:15:00,104.96,104.99,104.85,104.88,30259.5137962868,88.1286,88.1538,88.0363,88.0614,30259.5138
2013-12-10 12:20:00,104.89,104.98,104.89,104.94,3795.261052415632,88.0698,88.1454,88.0698,88.1118,3795.2611
2013-12-10 12:25:00,104.96,104.98,104.9,104.94,12514.10401066776,88.1286,88.1454,88.0782,88.1118,12514.104
2013-12-10 12:30:00,104.98,105.01,104.97,105.0,3282.3879372243305,88.1454,88.1706,88.137,88.1622,3282.3879
2013-12-10 12:35:00,105.0,105.04,104.95,105.02,3590.111806339112,88.1622,88.1958,88.1202,88.179,3590.1118
2013-12-10 12:40:00,105.03,105.04,105.0,105.03,4205.559544568673,88.1874,88.1958,88.1622,88.1874,4205.5595
2013-12-10 12:45:00,105.05,105.08,105.02,105.08,4923.581905836496,88.2042,88.2294,88.179,88.2294,4923.5819
2013-12-10 12:50:00,105.06,105.14,105.04,105.09,4102.984921530413,88.2126,88.2798,88.1958,88.2378,4102.9849
2013-12-10 12:55:00,105.09,105.16,105.07,105.1,7385.372858754744,88.2378,88.2965,88.221,88.2462,7385.3729
2013-12-10 13:00:00,105.1,105.17,105.08,105.17,3795.261052415632,88.2462,88.3049,88.2294,88.3049,3795.2611
2013-12-10 13:05:00,105.18,105.18,105.1,105.16,4000.410298492153,88.3133,88.3133,88.2462,88.2965,4000.4103
2013-12-10 13:10:00,105.16,105.18,105.11,105.16,4410.708790645194,88.2965,88.3133,88.2546,88.2965,4410.7088
2013-12-10 13:15:00,105.17,105.17,105.08,105.08,3590.111806339112,88.3049,88.3049,88.2294,88.2294,3590.1118
2013-12-10 13:20:00,105.11,105.13,105.1,105.13,4102.984921530413,88.2546,88.2714,88.2462,88.2714,4102.9849
2013-12-10 13:25:00,105.13,105.13,104.97,104.97,8513.693712175607,88.2714,88.2714,88.137,88.137,8513.6937
2013-12-10 13:30:00,104.97,105.03,104.97,105.03,6154.47738229562,88.137,88.1874,88.137,88.1874,6154.4774
2013-12-10 13:35:00,105.03,105.06,105.01,105.06,7487.947481793004,88.1874,88.2126,88.1706,88.2126,7487.9475
2013-12-10 13:40:00,105.08,105.12,105.07,105.1,4513.283413683455,88.2294,88.263,88.221,88.2462,4513.2834
2013-12-10 13:45:00,105.09,105.11,105.02,105.02,6564.775874448661,88.2378,88.2546,88.179,88.179,6564.7759
2013-12-10 13:50:00,105.01,105.03,104.87,104.87,6154.47738229562,88.1706,88.1874,88.0531,88.0531,6154.4774
2013-12-10 13:55:00,104.89,104.9,104.81,104.87,11898.656272438198,88.0698,88.0782,88.0027,88.0531,11898.6563
2013-12-10 14:00:00,104.88,104.92,104.88,104.92,6154.47738229562,88.0614,88.095,88.0614,88.095,6154.4774
2013-12-10 14:05:00,104.92,104.93,104.88,104.93,5744.178890142579,88.095,88.1034,88.0614,88.1034,5744.1789
2013-12-10 14:10:00,104.92,104.95,104.9,104.92,4410.708790645194,88.095,88.1202,88.0782,88.095,4410.7088
2013-12-10 14:15:00,104.9,104.91,104.83,104.85,5128.731151913016,88.0782,88.0866,88.0195,88.0363,5128.7312
2013-12-10 14:20:00,104.88,104.92,104.86,104.92,5231.305774951277,88.0614,88.095,88.0447,88.095,5231.3058
2013-12-10 14:25:00,104.92,104.92,104.85,104.91,5744.178890142579,88.095,88.095,88.0363,88.0866,5744.1789
2013-12-10 14:30:00,104.94,104.94,104.78,104.78,15181.044209662528,88.1118,88.1118,87.9775,87.9775,15181.0442
2013-12-10 14:35:00,104.79,104.8,104.77,104.79,13950.148733203405,87.9859,87.9943,87.9691,87.9859,13950.1487
2013-12-10 14:40:00,104.79,104.8,104.75,104.75,5333.880397989537,87.9859,87.9943,87.9523,87.9523,5333.8804
2013-12-10 14:45:00,104.76,104.79,104.73,104.78,12514.10401066776,87.9607,87.9859,87.9355,87.9775,12514.104
2013-12-10 14:50:00,104.79,104.8,104.76,104.8,11488.357780285158,87.9859,87.9943,87.9607,87.9943,11488.3578
2013-12-10 14:55:00,104.8,104.8,104.7,104.79,19899.476869422502,87.9943,87.9943,87.9103,87.9859,19899.4769
2013-12-10 15:00:00,104.8,104.8,104.77,104.78,19078.87988511642,87.9943,87.9943,87.9691,87.9775,19078.8799
2013-12-10 15:05:00,104.8,104.8,104.72,104.73,18976.30526207816,87.9943,87.9943,87.9271,87.9355,18976.3053
2013-12-10 15:10:00,104.75,104.78,104.73,104.74,8718.842958252128,87.9523,87.9775,87.9355,87.9439,8718.843
2013-12-10 15:15:00,104.77,104.78,104.7,104.72,13129.551748897322,87.9691,87.9775,87.9103,87.9271,13129.5517
2013-12-10 15:20:00,104.72,104.78,104.72,104.73,15078.46958662427,87.9271,87.9775,87.9271,87.9355,15078.4696
2013-12-10 15:25:00,104.75,104.75,104.69,104.69,20822.648476766848,87.9523,87.9523,87.9019,87.9019,20822.6485
2013-12-10 15:30:00,104.7,104.7,104.65,104.67,16001.641193968611,87.9103,87.9103,87.8683,87.8851,16001.6412
2013-12-10 15:35:00,104.66,104.67,104.6,104.63,16924.812801312954,87.8767,87.8851,87.8264,87.8515,16924.8128
2013-12-10 15:40:00,104.64,104.68,104.62,104.65,19694.327623345984,87.8599,87.8935,87.8431,87.8683,19694.3276
2013-12-10 15:45:00,104.64,104.64,104.55,104.64,43491.64016822238,87.8599,87.8599,87.7844,87.8599,43491.6402
2013-12-10 15:50:00,104.64,104.67,104.63,104.64,26874.551236024206,87.8599,87.8851,87.8515,87.8599,26874.5512
2013-12-10 15:55:00,104.64,104.68,104.62,104.63,72622.83311108832,87.8599,87.8935,87.8431,87.8515,72622.8331
2013-12-11 09:30:00,104.85,105.01,104.46,104.46,23592.163298799875,88.0363,88.1706,87.7088,87.7088,23592.1633
2013-12-11 09:35:00,104.67,104.7,104.45,104.47,11693.507026361678,87.8851,87.9103,87.7004,87.7172,11693.507
2013-12-11 09:40:00,104.46,104.65,104.38,104.61,6975.074366601702,87.7088,87.8683,87.6416,87.8347,6975.0744
2013-12-11 09:45:00,104.59,104.6,104.13,104.38,12206.38014155298,87.818,87.8264,87.4317,87.6416,12206.3801
2013-12-11 09:50:00,104.4,104.4,104.09,104.19,11078.059288132115,87.6584,87.6584,87.3981,87.4821,11078.0593
2013-12-11 09:55:00,104.19,104.27,104.08,104.11,8205.969843060826,87.4821,87.5493,87.3897,87.4149,8205.9698
2013-12-11 10:00:00,104.11,104.15,104.0,104.05,8821.417581290389,87.4149,87.4485,87.3226,87.3645,8821.4176
2013-12-11 10:05:00,104.08,104.1,103.89,104.08,12411.5293876295,87.3897,87.4065,87.2302,87.3897,12411.5294
2013-12-11 10:10:00,104.07,104.16,104.0,104.03,7180.223612678223,87.3813,87.4569,87.3226,87.3478,7180.2236
2013-12-11 10:15:00,104.05,104.05,103.89,103.89,7795.671350907785,87.3645,87.3645,87.2302,87.2302,7795.6714
2013-12-11 10:20:00,103.92,104.07,103.92,103.99,23489.588675761617,87.2554,87.3813,87.2554,87.3142,23489.5887
2013-12-11 10:25:00,103.98,104.02,103.85,103.85,9231.71607344343,87.3058,87.3394,87.1966,87.1966,9231.7161
2013-12-11 10:30:00,103.85,104.0,103.83,103.98,10565.186172940814,87.1966,87.3226,87.1798,87.3058,10565.1862
2013-12-11 10:35:00,103.98,104.05,103.93,103.93,3795.261052415632,87.3058,87.3645,87.2638,87.2638,3795.2611
2013-12-11 10:40:00,103.96,103.97,103.89,103.89,14668.171094471229,87.289,87.2974,87.2302,87.2302,14668.1711
2013-12-11 10:45:00,103.89,103.9,103.8,103.8,4410.708790645194,87.2302,87.2386,87.1546,87.1546,4410.7088
2013-12-11 10:50:00,103.85,103.89,103.76,103.86,12103.80551851472,87.1966,87.2302,87.1211,87.205,12103.8055
2013-12-11 10:55:00,103.89,103.92,103.85,103.85,21438.09621499641,87.2302,87.2554,87.1966,87.1966,21438.0962
2013-12-11 11:00:00,103.87,103.87,103.81,103.81,5641.604267104318,87.2134,87.2134,87.163,87.163,5641.6043
2013-12-11 11:05:00,103.81,103.82,103.7,103.75,5539.029644066058,87.163,87.1714,87.0707,87.1127,5539.0296
2013-12-11 11:10:00,103.72,103.85,103.72,103.82,5949.328136219099,87.0875,87.1966,87.0875,87.1714,5949.3281
2013-12-11 11:15:00,103.82,103.86,103.77,103.85,17642.835162580777,87.1714,87.205,87.1294,87.1966,17642.8352
2013-12-11 11:20:00,103.84,103.85,103.72,103.74,7385.372858754744,87.1882,87.1966,87.0875,87.1043,7385.3729
2013-12-11 11:25:00,103.75,103.8,103.7,103.79,6462.201251410401,87.1127,87.1546,87.0707,87.1462,6462.2013
2013-12-11 11:30:00,103.75,103.76,103.57,103.64,31285.2600266694,87.1127,87.1211,86.9615,87.0203,31285.26
2013-12-11 11:35:00,103.64,103.68,103.59,103.63,6769.925120525182,87.0203,87.0539,86.9783,87.0119,6769.9251
2013-12-11 11:40:00,103.67,103.68,103.58,103.6,14360.447225356444,87.0455,87.0539,86.9699,86.9867,14360.4472
2013-12-11 11:45:00,103.59,103.62,103.52,103.56,11180.633911170376,86.9783,87.0035,86.9195,86.9531,11180.6339
2013-12-11 11:50:00,103.6,103.61,103.45,103.45,7282.798235716484,86.9867,86.9951,86.8608,86.8608,7282.7982
2013-12-11 11:55:00,103.45,103.64,103.44,103.6,7590.522104831264,86.8608,87.0203,86.8524,86.9867,7590.5221
2013-12-11 12:00:00,103.61,103.63,103.47,103.51,10667.760795979077,86.9951,87.0119,86.8776,86.9111,10667.7608
2013-12-11 12:05:00,103.51,103.56,103.5,103.54,7282.798235716484,86.9111,86.9531,86.9027,86.9363,7282.7982
2013-12-11 12:10:00,103.56,103.58,103.52,103.55,5949.328136219099,86.9531,86.9699,86.9195,86.9447,5949.3281
2013-12-11 12:15:00,103.58,103.59,103.37,103.44,12103.80551851472,86.9699,86.9783,86.7936,86.8524,12103.8055
2013-12-11 12:20:00,103.46,103.49,103.41,103.42,8718.842958252128,86.8692,86.8943,86.8272,86.8356,8718.843
2013-12-11 12:25:00,103.45,103.48,103.41,103.47,8411.119089137346,86.8608,86.886,86.8272,86.8776,8411.1191
2013-12-11 12:30:00,103.47,103.56,103.46,103.53,6667.350497486921,86.8776,86.9531,86.8692,86.9279,6667.3505
2013-12-11 12:35:00,103.53,103.58,103.51,103.52,8718.842958252128,86.9279,86.9699,86.9111,86.9195,8718.843
2013-12-11 12:40:00,103.56,103.6,103.53,103.57,5128.731151913016,86.9531,86.9867,86.9279,86.9615,5128.7312
2013-12-11 12:45:00,103.58,103.58,103.52,103.56,6769.925120525182,86.9699,86.9699,86.9195,86.9531,6769.9251
2013-12-11 12:50:00,103.56,103.59,103.51,103.59,4308.134167606934,86.9531,86.9783,86.9111,86.9783,4308.1342
2013-12-11 12:55:00,103.59,103.61,103.51,103.61,5744.178890142579,86.9783,86.9951,86.9111,86.9951,5744.1789
2013-12-11 13:00:00,103.6,103.62,103.53,103.62,5026.156528874756,86.9867,87.0035,86.9279,87.0035,5026.1565
2013-12-11 13:05:00,103.6,103.64,103.58,103.58,3384.962560262591,86.9867,87.0203,86.9699,86.9699,3384.9626
2013-12-11 13:10:00,103.56,103.62,103.56,103.59,6564.775874448661,86.9531,87.0035,86.9531,86.9783,6564.7759
2013-12-11 13:15:00,103.59,103.6,103.48,103.51,8616.268335213868,86.9783,86.9867,86.886,86.9111,8616.2683
2013-12-11 13:20:00,103.51,103.59,103.51,103.57,5436.455021027798,86.9111,86.9783,86.9111,86.9615,5436.455
2013-12-11 13:25:00,103.56,103.56,103.44,103.45,4718.432659759975,86.9531,86.9531,86.8524,86.8608,4718.4327
2013-12-11 13:30:00,103.48,103.59,103.45,103.59,5539.029644066058,86.886,86.9783,86.8608,86.9783,5539.0296
2013-12-11 13:35:00,103.59,103.66,103.59,103.66,3897.8356754538927,86.9783,87.0371,86.9783,87.0371,3897.8357
2013-12-11 13:40:00,103.66,103.74,103.62,103.73,6051.902759257359,87.0371,87.1043,87.0035,87.0959,6051.9028
2013-12-11 13:45:00,103.75,103.78,103.64,103.69,8923.992204328648,87.1127,87.1378,87.0203,87.0623,8923.9922
2013-12-11 13:50:00,103.64,103.66,103.59,103.59,5949.328136219099,87.0203,87.0371,86.9783,86.9783,5949.3281
2013-12-11 13:55:00,103.59,103.68,103.56,103.68,6051.902759257359,86.9783,87.0539,86.9531,87.0539,6051.9028
2013-12-11 14:00:00,103.68,103.7,103.59,103.59,6051.902759257359,87.0539,87.0707,86.9783,86.9783,6051.9028
2013-12-11 14:05:00,103.64,103.64,103.53,103.55,4718.432659759975,87.0203,87.0203,86.9279,86.9447,4718.4327
2013-12-11 14:10:00,103.54,103.54,103.37,103.37,14257.872602318186,86.9363,86.9363,86.7936,86.7936,14257.8726
2013-12-11 14:15:00,103.38,103.43,103.3,103.38,12719.25325674428,86.802,86.844,86.7348,86.802,12719.2533
2013-12-11 14:20:00,103.37,103.52,103.37,103.48,8411.119089137346,86.7936,86.9195,86.7936,86.886,8411.1191
2013-12-11 14:25:00,103.48,103.48,103.31,103.42,10565.186172940814,86.886,86.886,86.7432,86.8356,10565.1862
2013-12-11 14:30:00,103.42,103.44,103.29,103.36,7077.648989639963,86.8356,86.8524,86.7264,86.7852,7077.649
2013-12-11 14:35:00,103.37,103.44,103.36,103.36,4615.858036721715,86.7936,86.8524,86.7852,86.7852,4615.858
2013-12-11 14:40:00,103.38,103.44,103.35,103.43,7385.372858754744,86.802,86.8524,86.7768,86.844,7385.3729
2013-12-11 14:45:00,103.44,103.51,103.41,103.41,5744.178890142579,86.8524,86.9111,86.8272,86.8272,5744.1789
2013-12-11 14:50:00,103.41,103.44,103.39,103.4,8308.544466099087,86.8272,86.8524,86.8104,86.8188,8308.5445
2013-12-11 14:55:00,103.43,103.44,103.29,103.29,6667.350497486921,86.844,86.8524,86.7264,86.7264,6667.3505
2013-12-11 15:00:00,103.34,103.35,103.3,103.3,9539.43994255821,86.7684,86.7768,86.7348,86.7348,9539.4399
2013-12-11 15:05:00,103.32,103.34,103.26,103.29,10565.186172940814,86.7516,86.7684,86.7012,86.7264,10565.1862
2013-12-11 15:10:00,103.29,103.36,103.21,103.24,12924.402502820802,86.7264,86.7852,86.6593,86.6844,12924.4025
2013-12-11 15:15:00,103.24,103.25,103.14,103.21,11898.656272438198,86.6844,86.6928,86.6005,86.6593,11898.6563
2013-12-11 15:20:00,103.22,103.25,103.16,103.23,8923.992204328648,86.6676,86.6928,86.6173,86.676,8923.9922
2013-12-11 15:25:00,103.25,103.28,103.16,103.16,20617.49923069033,86.6928,86.718,86.6173,86.6173,20617.4992
2013-12-11 15:30:00,103.16,103.22,103.11,103.14,16617.088932198174,86.6173,86.6676,86.5753,86.6005,16617.0889
2013-12-11 15:35:00,103.16,103.16,103.08,103.08,14770.745717509488,86.6173,86.6173,86.5501,86.5501,14770.7457
2013-12-11 15:40:00,103.09,103.12,103.01,103.01,16206.790440045132,86.5585,86.5837,86.4913,86.4913,16206.7904
2013-12-11 15:45:00,103.01,103.02,102.93,103.02,28310.59595855985,86.4913,86.4997,86.4242,86.4997,28310.596
2013-12-11 15:50:00,103.02,103.04,102.91,102.92,29438.916811980715,86.4997,86.5165,86.4074,86.4158,29438.9168
2013-12-11 15:55:00,102.91,103.08,102.9,103.0,59595.85598522925,86.4074,86.5501,86.399,86.4829,59595.856
2013-12-12 09:30:00,102.75,102.85,102.49,102.6,21950.969330187712,86.273,86.357,86.0547,86.1471,21950.9693
2013-12-12 09:35:00,102.59,102.78,102.55,102.68,15488.76807877731,86.1387,86.2982,86.1051,86.2142,15488.7681
2013-12-12 09:40:00,102.68,102.78,102.53,102.75,9949.738434711251,86.2142,86.2982,86.0883,86.273,9949.7384
2013-12-12 09:45:00,102.8,102.8,102.6,102.71,6769.925120525182,86.315,86.315,86.1471,86.2394,6769.9251
2013-12-12 09:50:00,102.74,102.88,102.62,102.67,9129.14145040517,86.2646,86.3822,86.1639,86.2058,9129.1415
2013-12-12 09:55:00,102.69,102.93,102.67,102.79,9026.566827366907,86.2226,86.4242,86.2058,86.3066,9026.5668
2013-12-12 10:00:00,102.79,102.86,102.65,102.7,11796.081649399935,86.3066,86.3654,86.1891,86.231,11796.0816
2013-12-12 10:05:00,102.67,102.73,102.59,102.73,10360.036926864292,86.2058,86.2562,86.1387,86.2562,10360.0369
2013-12-12 10:10:00,102.69,102.71,102.58,102.7,14770.745717509488,86.2226,86.2394,86.1303,86.231,14770.7457
2013-12-12 10:15:00,102.71,102.71,102.55,102.55,7282.798235716484,86.2394,86.2394,86.1051,86.1051,7282.7982
2013-12-12 10:20:00,102.55,102.79,102.55,102.74,6975.074366601702,86.1051,86.3066,86.1051,86.2646,6975.0744
2013-12-12 10:25:00,102.76,102.76,102.69,102.7,5333.880397989537,86.2814,86.2814,86.2226,86.231,5333.8804
2013-12-12 10:30:00,102.73,102.74,102.68,102.69,7180.223612678223,86.2562,86.2646,86.2142,86.2226,7180.2236
2013-12-12 10:35:00,102.73,102.8,102.68,102.76,4513.283413683455,86.2562,86.315,86.2142,86.2814,4513.2834
2013-12-12 10:40:00,102.76,102.76,102.64,102.69,6769.925120525182,86.2814,86.2814,86.1807,86.2226,6769.9251
2013-12-12 10:45:00,102.71,102.73,102.66,102.73,4000.410298492153,86.2394,86.2562,86.1974,86.2562,4000.4103
2013-12-12 10:50:00,102.73,102.78,102.62,102.69,4308.134167606934,86.2562,86.2982,86.1639,86.2226,4308.1342
2013-12-12 10:55:00,102.74,102.77,102.62,102.73,4410.708790645194,86.2646,86.2898,86.1639,86.2562,4410.7088
2013-12-12 11:00:00,102.76,102.85,102.74,102.74,5333.880397989537,86.2814,86.357,86.2646,86.2646,5333.8804
2013-12-12 11:05:00,102.78,102.88,102.78,102.88,5436.455021027798,86.2982,86.3822,86.2982,86.3822,5436.455
2013-12-12 11:10:00,102.85,102.92,102.85,102.87,5949.328136219099,86.357,86.4158,86.357,86.3738,5949.3281
2013-12-12 11:15:00,102.87,102.95,102.86,102.93,6564.775874448661,86.3738,86.4409,86.3654,86.4242,6564.7759
2013-12-12 11:20:00,102.94,103.0,102.93,102.97,4102.984921530413,86.4325,86.4829,86.4242,86.4577,4102.9849
2013-12-12 11:25:00,102.98,102.98,102.79,102.84,5641.604267104318,86.4661,86.4661,86.3066,86.3486,5641.6043
2013-12-12 11:30:00,102.89,102.96,102.89,102.92,4821.007282798236,86.3906,86.4493,86.3906,86.4158,4821.0073
2013-12-12 11:35:00,102.91,102.99,102.88,102.94,2666.9401989947687,86.4074,86.4745,86.3822,86.4325,2666.9402
2013-12-12 11:40:00,102.95,102.98,102.89,102.91,3077.2386911478097,86.4409,86.4661,86.3906,86.4074,3077.2387
2013-12-12 11:45:00,102.89,102.9,102.83,102.88,2666.9401989947687,86.3906,86.399,86.3402,86.3822,2666.9402
2013-12-12 11:50:00,102.88,102.94,102.87,102.94,5641.604267104318,86.3822,86.4325,86.3738,86.4325,5641.6043
2013-12-12 11:55:00,102.91,102.91,102.79,102.79,3077.2386911478097,86.4074,86.4074,86.3066,86.3066,3077.2387
2013-12-12 12:00:00,102.79,102.86,102.74,102.86,5949.328136219099,86.3066,86.3654,86.2646,86.3654,5949.3281
2013-12-12 12:05:00,102.86,102.89,102.81,102.82,4615.858036721715,86.3654,86.3906,86.3234,86.3318,4615.858
2013-12-12 12:10:00,102.8,102.96,102.8,102.83,4923.581905836496,86.315,86.4493,86.315,86.3402,4923.5819
2013-12-12 12:15:00,102.85,102.86,102.76,102.79,5333.880397989537,86.357,86.3654,86.2814,86.3066,5333.8804
2013-12-12 12:20:00,102.78,102.84,102.6,102.6,10257.462303826032,86.2982,86.3486,86.1471,86.1471,10257.4623
2013-12-12 12:25:00,102.64,102.75,102.61,102.73,5128.731151913016,86.1807,86.273,86.1555,86.2562,5128.7312
2013-12-12 12:30:00,102.73,102.75,102.65,102.67,4615.858036721715,86.2562,86.273,86.1891,86.2058,4615.858
2013-12-12 12:35:00,102.67,102.72,102.65,102.65,6462.201251410401,86.2058,86.2478,86.1891,86.1891,6462.2013
2013-12-12 12:40:00,102.65,102.73,102.63,102.67,4513.283413683455,86.1891,86.2562,86.1723,86.2058,4513.2834
2013-12-12 12:45:00,102.66,102.79,102.66,102.77,7693.096727869524,86.1974,86.3066,86.1974,86.2898,7693.0967
2013-12-12 12:50:00,102.74,102.76,102.64,102.73,5128.731151913016,86.2646,86.2814,86.1807,86.2562,5128.7312
2013-12-12 12:55:00,102.78,102.78,102.72,102.72,3590.111806339112,86.2982,86.2982,86.2478,86.2478,3590.1118
2013-12-12 13:00:00,102.71,102.8,102.71,102.79,3077.2386911478097,86.2394,86.315,86.2394,86.3066,3077.2387
2013-12-12 13:05:00,102.8,102.83,102.75,102.83,5641.604267104318,86.315,86.3402,86.273,86.3402,5641.6043
2013-12-12 13:10:00,102.79,102.87,102.79,102.84,2872.089445071289,86.3066,86.3738,86.3066,86.3486,2872.0894
2013-12-12 13:15:00,102.82,102.85,102.75,102.83,7077.648989639963,86.3318,86.357,86.273,86.3402,7077.649
2013-12-12 13:20:00,102.83,102.87,102.78,102.78,4308.134167606934,86.3402,86.3738,86.2982,86.2982,4308.1342
2013-12-12 13:25:00,102.8,102.82,102.77,102.77,1641.1939686121652,86.315,86.3318,86.2898,86.2898,1641.194
2013-12-12 13:30:00,102.76,102.78,102.75,102.78,4615.858036721715,86.2814,86.2982,86.273,86.2982,4615.858
2013-12-12 13:35:00,102.75,102.84,102.75,102.81,5436.455021027798,86.273,86.3486,86.273,86.3234,5436.455
2013-12-12 13:40:00,102.79,102.82,102.77,102.78,2564.365575956508,86.3066,86.3318,86.2898,86.2982,2564.3656
2013-12-12 13:45:00,102.81,102.86,102.77,102.77,4000.410298492153,86.3234,86.3654,86.2898,86.2898,4000.4103
2013-12-12 13:50:00,102.77,102.79,102.74,102.79,4000.410298492153,86.2898,86.3066,86.2646,86.3066,4000.4103
2013-12-12 13:55:00,102.79,102.81,102.77,102.81,3692.686429377372,86.3066,86.3234,86.2898,86.3234,3692.6864
2013-12-12 14:00:00,102.81,102.89,102.78,102.84,6462.201251410401,86.3234,86.3906,86.2982,86.3486,6462.2013
2013-12-12 14:05:00,102.8,102.88,102.75,102.88,6257.0520053338805,86.315,86.3822,86.273,86.3822,6257.052
2013-12-12 14:10:00,102.88,102.94,102.83,102.85,4718.432659759975,86.3822,86.4325,86.3402,86.357,4718.4327
2013-12-12 14:15:00,102.85,102.88,102.78,102.83,7795.671350907785,86.357,86.3822,86.2982,86.3402,7795.6714
2013-12-12 14:20:00,102.84,102.88,102.79,102.87,5539.029644066058,86.3486,86.3822,86.3066,86.3738,5539.0296
2013-12-12 14:25:00,102.86,102.95,102.81,102.95,7077.648989639963,86.3654,86.4409,86.3234,86.4409,7077.649
2013-12-12 14:30:00,102.96,102.98,102.89,102.92,5026.156528874756,86.4493,86.4661,86.3906,86.4158,5026.1565
2013-12-12 14:35:00,102.9,102.91,102.81,102.84,5231.305774951277,86.399,86.4074,86.3234,86.3486,5231.3058
2013-12-12 14:40:00,102.84,102.96,102.83,102.96,7693.096727869524,86.3486,86.4493,86.3402,86.4493,7693.0967
2013-12-12 14:45:00,102.96,102.96,102.84,102.87,7487.947481793004,86.4493,86.4493,86.3486,86.3738,7487.9475
2013-12-12 14:50:00,102.86,103.05,102.85,103.03,11283.208534208636,86.3654,86.5249,86.357,86.5081,11283.2085
2013-12-12 14:55:00,103.02,103.02,102.96,102.96,6769.925120525182,86.4997,86.4997,86.4493,86.4493,6769.9251
2013-12-12 15:00:00,102.97,102.99,102.91,102.95,9334.29069648169,86.4577,86.4745,86.4074,86.4409,9334.2907
2013-12-12 15:05:00,102.95,102.95,102.86,102.88,6564.775874448661,86.4409,86.4409,86.3654,86.3822,6564.7759
2013-12-12 15:10:00,102.88,102.95,102.86,102.86,14873.320340547749,86.3822,86.4409,86.3654,86.3654,14873.3203
2013-12-12 15:15:00,102.84,102.86,102.79,102.84,13334.700994973842,86.3486,86.3654,86.3066,86.3486,13334.701
2013-12-12 15:20:00,102.85,102.94,102.82,102.92,9026.566827366907,86.357,86.4325,86.3318,86.4158,9026.5668
2013-12-12 15:25:00,102.91,102.91,102.79,102.8,14463.021848394706,86.4074,86.4074,86.3066,86.315,14463.0218
2013-12-12 15:30:00,102.83,102.93,102.83,102.93,11180.633911170376,86.3402,86.4242,86.3402,86.4242,11180.6339
2013-12-12 15:35:00,102.94,102.94,102.76,102.76,11898.656272438198,86.4325,86.4325,86.2814,86.2814,11898.6563
2013-12-12 15:40:00,102.76,102.8,102.73,102.73,16822.238178274692,86.2814,86.315,86.2562,86.2562,16822.2382
2013-12-12 15:45:00,102.73,102.73,102.57,102.58,37850.03590111806,86.2562,86.2562,86.1219,86.1303,37850.0359
2013-12-12 15:50:00,102.58,102.6,102.44,102.45,36721.7150476972,86.1303,86.1471,86.0127,86.0211,36721.715
2013-12-12 15:55:00,102.44,102.44,102.31,102.38,79905.6313468048,86.0127,86.0127,85.9036,85.9623,79905.6313
2013-12-13 09:30:00,102.42,102.92,102.42,102.87,17540.260539542516,85.9959,86.4158,85.9959,86.3738,17540.2605
2013-12-13 09:35:00,102.9,103.05,102.73,102.87,13744.999487126885,86.399,86.5249,86.2562,86.3738,13744.9995
2013-12-13 09:40:00,102.89,102.91,102.71,102.85,10667.760795979077,86.3906,86.4074,86.2394,86.357,10667.7608
2013-12-13 09:45:00,102.86,102.93,102.73,102.9,10462.611549902556,86.3654,86.4242,86.2562,86.399,10462.6115
2013-12-13 09:50:00,102.9,102.91,102.59,102.71,8411.119089137346,86.399,86.4074,86.1387,86.2394,8411.1191
2013-12-13 09:55:00,102.7,102.73,102.6,102.66,13129.551748897322,86.231,86.2562,86.1471,86.1974,13129.5517
2013-12-13 10:00:00,102.65,102.69,102.6,102.66,10154.887680787771,86.1891,86.2226,86.1471,86.1974,10154.8877
2013-12-13 10:05:00,102.7,102.86,102.69,102.79,11283.208534208636,86.231,86.3654,86.2226,86.3066,11283.2085
2013-12-13 10:10:00,102.74,102.78,102.69,102.73,6975.074366601702,86.2646,86.2982,86.2226,86.2562,6975.0744
2013-12-13 10:15:00,102.75,102.77,102.56,102.56,12411.5293876295,86.273,86.2898,86.1135,86.1135,12411.5294
2013-12-13 10:20:00,102.57,102.61,102.41,102.53,6872.499743563442,86.1219,86.1555,85.9875,86.0883,6872.4997
2013-12-13 10:25:00,102.53,102.6,102.45,102.6,6975.074366601702,86.0883,86.1471,86.0211,86.1471,6975.0744
2013-12-13 10:30:00,102.59,102.7,102.57,102.61,5333.880397989537,86.1387,86.231,86.1219,86.1555,5333.8804
2013-12-13 10:35:00,102.57,102.67,102.57,102.66,6872.499743563442,86.1219,86.2058,86.1219,86.1974,6872.4997
2013-12-13 10:40:00,102.66,102.66,102.56,102.61,3077.2386911478097,86.1974,86.1974,86.1135,86.1555,3077.2387
2013-12-13 10:45:00,102.6,102.68,102.56,102.57,8103.395220022566,86.1471,86.2142,86.1135,86.1219,8103.3952
2013-12-13 10:50:00,102.58,102.69,102.58,102.69,9847.163811672992,86.1303,86.2226,86.1303,86.2226,9847.1638
2013-12-13 10:55:00,102.67,102.69,102.58,102.63,5231.305774951277,86.2058,86.2226,86.1303,86.1723,5231.3058
2013-12-13 11:00:00,102.62,102.69,102.55,102.56,6975.074366601702,86.1639,86.2226,86.1051,86.1135,6975.0744
2013-12-13 11:05:00,102.55,102.65,102.51,102.64,5128.731151913016,86.1051,86.1891,86.0715,86.1807,5128.7312
2013-12-13 11:10:00,102.62,102.67,102.56,102.63,6257.0520053338805,86.1639,86.2058,86.1135,86.1723,6257.052
2013-12-13 11:15:00,102.63,102.7,102.59,102.63,9231.71607344343,86.1723,86.231,86.1387,86.1723,9231.7161
2013-12-13 11:20:00,102.66,102.72,102.64,102.68,7898.245973946045,86.1974,86.2478,86.1807,86.2142,7898.246
2013-12-13 11:25:00,102.7,102.72,102.63,102.64,4102.984921530413,86.231,86.2478,86.1723,86.1807,4102.9849
2013-12-13 11:30:00,102.64,102.72,102.6,102.69,9334.29069648169,86.1807,86.2478,86.1471,86.2226,9334.2907
2013-12-13 11:35:00,102.69,102.72,102.69,102.72,7282.798235716484,86.2226,86.2478,86.2226,86.2478,7282.7982
2013-12-13 11:40:00,102.7,102.72,102.69,102.69,2154.067083803467,86.231,86.2478,86.2226,86.2226,2154.0671
2013-12-13 11:45:00,102.7,102.73,102.59,102.65,6154.47738229562,86.231,86.2562,86.1387,86.1891,6154.4774
2013-12-13 11:50:00,102.65,102.7,102.64,102.67,2256.6417068417272,86.1891,86.231,86.1807,86.2058,2256.6417
2013-12-13 11:55:00,102.68,102.72,102.67,102.71,4410.708790645194,86.2142,86.2478,86.2058,86.2394,4410.7088
2013-12-13 12:00:00,102.7,102.73,102.69,102.71,3897.8356754538927,86.231,86.2562,86.2226,86.2394,3897.8357
2013-12-13 12:05:00,102.7,102.73,102.62,102.73,6769.925120525182,86.231,86.2562,86.1639,86.2562,6769.9251
2013-12-13 12:10:00,102.73,102.74,102.67,102.74,3692.686429377372,86.2562,86.2646,86.2058,86.2646,3692.6864
2013-12-13 12:15:00,102.74,102.78,102.73,102.77,3282.3879372243305,86.2646,86.2982,86.2562,86.2898,3282.3879
2013-12-13 12:20:00,102.78,102.86,102.77,102.83,7385.372858754744,86.2982,86.3654,86.2898,86.3402,7385.3729
2013-12-13 12:25:00,102.87,102.88,102.83,102.88,3077.2386911478097,86.3738,86.3822,86.3402,86.3822,3077.2387
2013-12-13 12:30:00,102.89,102.91,102.84,102.89,4102.984921530413,86.3906,86.4074,86.3486,86.3906,4102.9849
2013-12-13 12:35:00,102.88,102.98,102.88,102.98,3179.8133141860703,86.3822,86.4661,86.3822,86.4661,3179.8133
2013-12-13 12:40:00,102.99,103.01,102.88,102.88,6564.775874448661,86.4745,86.4913,86.3822,86.3822,6564.7759
2013-12-13 12:45:00,102.89,102.89,102.83,102.87,3795.261052415632,86.3906,86.3906,86.3402,86.3738,3795.2611
2013-12-13 12:50:00,102.84,102.91,102.84,102.91,3179.8133141860703,86.3486,86.4074,86.3486,86.4074,3179.8133
2013-12-13 12:55:00,102.9,102.93,102.84,102.84,3077.2386911478097,86.399,86.4242,86.3486,86.3486,3077.2387
2013-12-13 13:00:00,102.84,102.86,102.81,102.84,4102.984921530413,86.3486,86.3654,86.3234,86.3486,4102.9849
2013-12-13 13:05:00,102.86,102.87,102.81,102.83,5539.029644066058,86.3654,86.3738,86.3234,86.3402,5539.0296
2013-12-13 13:10:00,102.84,102.88,102.81,102.86,3692.686429377372,86.3486,86.3822,86.3234,86.3654,3692.6864
2013-12-13 13:15:00,102.87,102.9,102.82,102.9,5231.305774951277,86.3738,86.399,86.3318,86.399,5231.3058
2013-12-13 13:20:00,102.88,102.9,102.86,102.86,2359.216329879988,86.3822,86.399,86.3654,86.3654,2359.2163
2013-12-13 13:25:00,102.86,102.87,102.82,102.84,2769.514822033029,86.3654,86.3738,86.3318,86.3486,2769.5148
2013-12-13 13:30:00,102.84,102.94,102.84,102.94,3692.686429377372,86.3486,86.4325,86.3486,86.4325,3692.6864
2013-12-13 13:35:00,102.96,102.96,102.86,102.89,6769.925120525182,86.4493,86.4493,86.3654,86.3906,6769.9251
2013-12-13 13:40:00,102.91,102.94,102.86,102.88,3692.686429377372,86.4074,86.4325,86.3654,86.3822,3692.6864
2013-12-13 13:45:00,102.89,102.96,102.89,102.96,4000.410298492153,86.3906,86.4493,86.3906,86.4493,4000.4103
2013-12-13 13:50:00,102.96,102.96,102.91,102.95,2564.365575956508,86.4493,86.4493,86.4074,86.4409,2564.3656
2013-12-13 13:55:00,102.93,102.94,102.85,102.88,4102.984921530413,86.4242,86.4325,86.357,86.3822,4102.9849
2013-12-13 14:00:00,102.87,102.88,102.75,102.84,6769.925120525182,86.3738,86.3822,86.273,86.3486,6769.9251
2013-12-13 14:05:00,102.8,102.82,102.71,102.76,7077.648989639963,86.315,86.3318,86.2394,86.2814,7077.649
2013-12-13 14:10:00,102.76,102.76,102.58,102.59,10154.887680787771,86.2814,86.2814,86.1303,86.1387,10154.8877
2013-12-13 14:15:00,102.62,102.67,102.62,102.65,4308.134167606934,86.1639,86.2058,86.1639,86.1891,4308.1342
2013-12-13 14:20:00,102.65,102.69,102.59,102.62,3590.111806339112,86.1891,86.2226,86.1387,86.1639,3590.1118
2013-12-13 14:25:00,102.6,102.66,102.53,102.53,8718.842958252128,86.1471,86.1974,86.0883,86.0883,8718.843
2013-12-13 14:30:00,102.59,102.67,102.55,102.65,7693.096727869524,86.1387,86.2058,86.1051,86.1891,7693.0967
2013-12-13 14:35:00,102.65,102.71,102.64,102.71,4102.984921530413,86.1891,86.2394,86.1807,86.2394,4102.9849
2013-12-13 14:40:00,102.69,102.71,102.66,102.71,7487.947481793004,86.2226,86.2394,86.1974,86.2394,7487.9475
2013-12-13 14:45:00,102.72,102.76,102.71,102.75,10462.611549902556,86.2478,86.2814,86.2394,86.273,10462.6115
2013-12-13 14:50:00,102.75,102.84,102.74,102.82,8205.969843060826,86.273,86.3486,86.2646,86.3318,8205.9698
2013-12-13 14:55:00,102.83,102.92,102.82,102.92,5231.305774951277,86.3402,86.4158,86.3318,86.4158,5231.3058
2013-12-13 15:00:00,102.92,102.99,102.92,102.99,5949.328136219099,86.4158,86.4745,86.4158,86.4745,5949.3281
2013-12-13 15:05:00,102.97,103.01,102.93,102.94,7077.648989639963,86.4577,86.4913,86.4242,86.4325,7077.649
2013-12-13 15:10:00,102.93,102.99,102.93,102.99,6257.0520053338805,86.4242,86.4745,86.4242,86.4745,6257.052
2013-12-13 15:15:00,102.95,103.03,102.95,103.0,5231.305774951277,86.4409,86.5081,86.4409,86.4829,5231.3058
2013-12-13 15:20:00,103.02,103.1,103.02,103.1,10770.335419017334,86.4997,86.5669,86.4997,86.5669,10770.3354
2013-12-13 15:25:00,103.1,103.18,103.08,103.17,8308.544466099087,86.5669,86.6341,86.5501,86.6257,8308.5445
2013-12-13 15:30:00,103.15,103.15,103.01,103.05,17335.111293465994,86.6089,86.6089,86.4913,86.5249,17335.1113
2013-12-13 15:35:00,103.06,103.08,102.91,102.95,19591.753000307723,86.5333,86.5501,86.4074,86.4409,19591.753
2013-12-13 15:40:00,102.95,102.97,102.88,102.94,25643.65575956508,86.4409,86.4577,86.3822,86.4325,25643.6558
2013-12-13 15:45:00,102.95,103.0,102.91,102.97,28618.31982767464,86.4409,86.4829,86.4074,86.4577,28618.3198
2013-12-13 15:50:00,102.96,102.96,102.78,102.82,24720.48415222074,86.4493,86.4493,86.2982,86.3318,24720.4842
2013-12-13 15:55:00,102.83,102.84,102.74,102.79,65237.46025233357,86.3402,86.3486,86.2646,86.3066,65237.4603
2013-12-16 09:30:00,103.26,103.87,103.24,103.75,14668.171094471229,86.7012,87.2134,86.6844,87.1127,14668.1711
2013-12-16 09:35:00,103.81,103.89,103.76,103.77,8308.544466099087,87.163,87.2302,87.1211,87.1294,8308.5445
2013-12-16 09:40:00,103.85,103.89,103.64,103.64,13437.275618012103,87.1966,87.2302,87.0203,87.0203,13437.2756
2013-12-16 09:45:00,103.67,103.88,103.61,103.77,13334.700994973842,87.0455,87.2218,86.9951,87.1294,13334.701
2013-12-16 09:50:00,103.86,103.86,103.69,103.72,16924.812801312954,87.205,87.205,87.0623,87.0875,16924.8128
2013-12-16 09:55:00,103.75,103.79,103.66,103.74,16924.812801312954,87.1127,87.1462,87.0371,87.1043,16924.8128
2013-12-16 10:00:00,103.76,103.79,103.51,103.58,17540.260539542516,87.1211,87.1462,86.9111,86.9699,17540.2605
2013-12-16 10:05:00,103.58,103.61,103.52,103.58,8103.395220022566,86.9699,86.9951,86.9195,86.9699,8103.3952
2013-12-16 10:10:00,103.6,103.63,103.41,103.49,13334.700994973842,86.9867,87.0119,86.8272,86.8943,13334.701
2013-12-16 10:15:00,103.52,103.59,103.46,103.48,8513.693712175607,86.9195,86.9783,86.8692,86.886,8513.6937
2013-12-16 10:20:00,103.51,103.57,103.46,103.52,7385.372858754744,86.9111,86.9615,86.8692,86.9195,7385.3729
2013-12-16 10:25:00,103.52,103.55,103.45,103.55,7180.223612678223,86.9195,86.9447,86.8608,86.9447,7180.2236
2013-12-16 10:30:00,103.55,103.56,103.31,103.34,7795.671350907785,86.9447,86.9531,86.7432,86.7684,7795.6714
2013-12-16 10:35:00,103.32,103.36,103.29,103.33,3897.8356754538927,86.7516,86.7852,86.7264,86.76,3897.8357
2013-12-16 10:40:00,103.33,103.37,103.25,103.37,10257.462303826032,86.76,86.7936,86.6928,86.7936,10257.4623
2013-12-16 10:45:00,103.37,103.39,103.32,103.36,11180.633911170376,86.7936,86.8104,86.7516,86.7852,11180.6339
2013-12-16 10:50:00,103.33,103.38,103.29,103.35,4410.708790645194,86.76,86.802,86.7264,86.7768,4410.7088
2013-12-16 10:55:00,103.36,103.4,103.3,103.33,5744.178890142579,86.7852,86.8188,86.7348,86.76,5744.1789
2013-12-16 11:00:00,103.33,103.37,103.23,103.27,7282.798235716484,86.76,86.7936,86.676,86.7096,7282.7982
2013-12-16 11:05:00,103.25,103.28,103.16,103.17,7795.671350907785,86.6928,86.718,86.6173,86.6257,7795.6714
2013-12-16 11:10:00,103.18,103.39,103.17,103.29,6359.626628372141,86.6341,86.8104,86.6257,86.7264,6359.6266
2013-12-16 11:15:00,103.32,103.32,103.21,103.24,7898.245973946045,86.7516,86.7516,86.6593,86.6844,7898.246
2013-12-16 11:20:00,103.25,103.29,103.18,103.24,6154.47738229562,86.6928,86.7264,86.6341,86.6844,6154.4774
2013-12-16 11:25:00,103.24,103.25,103.17,103.22,9129.14145040517,86.6844,86.6928,86.6257,86.6676,9129.1415
2013-12-16 11:30:00,103.22,103.22,103.14,103.19,5641.604267104318,86.6676,86.6676,86.6005,86.6425,5641.6043
2013-12-16 11:35:00,103.19,103.23,103.1,103.14,5641.604267104318,86.6425,86.676,86.5669,86.6005,5641.6043
2013-12-16 11:40:00,103.14,103.32,103.12,103.3,5846.753513180839,86.6005,86.7516,86.5837,86.7348,5846.7535
2013-12-16 11:45:00,103.33,103.33,103.24,103.31,8616.268335213868,86.76,86.76,86.6844,86.7432,8616.2683
2013-12-16 11:50:00,103.27,103.33,103.27,103.31,6359.626628372141,86.7096,86.76,86.7096,86.7432,6359.6266
2013-12-16 11:55:00,103.31,103.34,103.28,103.32,5641.604267104318,86.7432,86.7684,86.718,86.7516,5641.6043
2013-12-16 12:00:00,103.34,103.34,103.23,103.26,5846.753513180839,86.7684,86.7684,86.676,86.7012,5846.7535
2013-12-16 12:05:00,103.25,103.33,103.23,103.31,9436.86531951995,86.6928,86.76,86.676,86.7432,9436.8653
2013-12-16 12:10:00,103.34,103.34,103.21,103.21,9026.566827366907,86.7684,86.7684,86.6593,86.6593,9026.5668
2013-12-16 12:15:00,103.22,103.26,103.2,103.25,5231.305774951277,86.6676,86.7012,86.6509,86.6928,5231.3058
2013-12-16 12:20:00,103.23,103.24,103.17,103.18,6051.902759257359,86.676,86.6844,86.6257,86.6341,6051.9028
2013-12-16 12:25:00,103.18,103.22,103.16,103.17,4923.581905836496,86.6341,86.6676,86.6173,86.6257,4923.5819
2013-12-16 12:30:00,103.16,103.21,103.16,103.18,5333.880397989537,86.6173,86.6593,86.6173,86.6341,5333.8804
2013-12-16 12:35:00,103.21,103.29,103.21,103.25,5026.156528874756,86.6593,86.7264,86.6593,86.6928,5026.1565
2013-12-16 12:40:00,103.25,103.28,103.22,103.28,4821.007282798236,86.6928,86.718,86.6676,86.718,4821.0073
2013-12-16 12:45:00,103.28,103.37,103.27,103.27,5641.604267104318,86.718,86.7936,86.7096,86.7096,5641.6043
2013-12-16 12:50:00,103.29,103.34,103.25,103.32,5846.753513180839,86.7264,86.7684,86.6928,86.7516,5846.7535
2013-12-16 12:55:00,103.31,103.33,103.25,103.29,9847.163811672992,86.7432,86.76,86.6928,86.7264,9847.1638
2013-12-16 13:00:00,103.3,103.34,103.18,103.25,27489.99897425377,86.7348,86.7684,86.6341,86.6928,27489.999
2013-12-16 13:05:00,103.2,103.29,103.16,103.22,10770.335419017334,86.6509,86.7264,86.6173,86.6676,10770.3354
2013-12-16 13:10:00,103.21,103.26,103.17,103.19,11488.357780285158,86.6593,86.7012,86.6257,86.6425,11488.3578
2013-12-16 13:15:00,103.19,103.19,103.13,103.17,6564.775874448661,86.6425,86.6425,86.5921,86.6257,6564.7759
2013-12-16 13:20:00,103.15,103.29,103.15,103.29,6975.074366601702,86.6089,86.7264,86.6089,86.7264,6975.0744
2013-12-16 13:25:00,103.3,103.34,103.26,103.27,8616.268335213868,86.7348,86.7684,86.7012,86.7096,8616.2683
2013-12-16 13:30:00,103.27,103.35,103.27,103.27,9642.014565596472,86.7096,86.7768,86.7096,86.7096,9642.0146
2013-12-16 13:35:00,103.27,103.29,103.17,103.21,23489.588675761617,86.7096,86.7264,86.6257,86.6593,23489.5887
2013-12-16 13:40:00,103.18,103.24,103.14,103.21,6154.47738229562,86.6341,86.6844,86.6005,86.6593,6154.4774
2013-12-16 13:45:00,103.19,103.29,103.16,103.29,3897.8356754538927,86.6425,86.7264,86.6173,86.7264,3897.8357
2013-12-16 13:50:00,103.28,103.36,103.27,103.34,4102.984921530413,86.718,86.7852,86.7096,86.7684,4102.9849
2013-12-16 13:55:00,103.34,103.46,103.33,103.46,11283.208534208636,86.7684,86.8692,86.76,86.8692,11283.2085
2013-12-16 14:00:00,103.46,103.51,103.45,103.51,8821.417581290389,86.8692,86.9111,86.8608,86.9111,8821.4176
2013-12-16 14:05:00,103.5,103.51,103.42,103.47,8000.820596984306,86.9027,86.9111,86.8356,86.8776,8000.8206
2013-12-16 14:10:00,103.44,103.55,103.43,103.53,8718.842958252128,86.8524,86.9447,86.844,86.9279,8718.843
2013-12-16 14:15:00,103.56,103.56,103.4,103.45,23079.290183608573,86.9531,86.9531,86.8188,86.8608,23079.2902
2013-12-16 14:20:00,103.44,103.52,103.42,103.45,10872.910042055595,86.8524,86.9195,86.8356,86.8608,10872.91
2013-12-16 14:25:00,103.46,103.5,103.42,103.47,25643.65575956508,86.8692,86.9027,86.8356,86.8776,25643.6558
2013-12-16 14:30:00,103.47,103.49,103.41,103.42,9334.29069648169,86.8776,86.8943,86.8272,86.8356,9334.2907
2013-12-16 14:35:00,103.4,103.48,103.39,103.48,8411.119089137346,86.8188,86.886,86.8104,86.886,8411.1191
2013-12-16 14:40:00,103.49,103.49,103.42,103.45,6872.499743563442,86.8943,86.8943,86.8356,86.8608,6872.4997
2013-12-16 14:45:00,103.46,103.5,103.46,103.48,9847.163811672992,86.8692,86.9027,86.8692,86.886,9847.1638
2013-12-16 14:50:00,103.48,103.52,103.48,103.5,6872.499743563442,86.886,86.9195,86.886,86.9027,6872.4997
2013-12-16 14:55:00,103.49,103.51,103.47,103.47,9539.43994255821,86.8943,86.9111,86.8776,86.8776,9539.4399
2013-12-16 15:00:00,103.5,103.5,103.47,103.5,9129.14145040517,86.9027,86.9027,86.8776,86.9027,9129.1415
2013-12-16 15:05:00,103.51,103.52,103.5,103.52,9539.43994255821,86.9111,86.9195,86.9027,86.9195,9539.4399
2013-12-16 15:10:00,103.53,103.57,103.52,103.55,13437.275618012103,86.9279,86.9615,86.9195,86.9447,13437.2756
2013-12-16 15:15:00,103.58,103.58,103.51,103.54,21745.82008411119,86.9699,86.9699,86.9111,86.9363,21745.8201
2013-12-16 15:20:00,103.53,103.55,103.33,103.33,17745.40978561904,86.9279,86.9447,86.76,86.76,17745.4098
2013-12-16 15:25:00,103.36,103.36,103.31,103.33,9847.163811672992,86.7852,86.7852,86.7432,86.76,9847.1638
2013-12-16 15:30:00,103.37,103.38,103.27,103.31,9847.163811672992,86.7936,86.802,86.7096,86.7432,9847.1638
2013-12-16 15:35:00,103.31,103.36,103.31,103.34,16411.939686121652,86.7432,86.7852,86.7432,86.7684,16411.9397
2013-12-16 15:40:00,103.35,103.39,103.33,103.37,22258.69319930249,86.7768,86.8104,86.76,86.7936,22258.6932
2013-12-16 15:45:00,103.35,103.35,103.25,103.28,34362.49871781721,86.7768,86.7768,86.6928,86.718,34362.4987
2013-12-16 15:50:00,103.28,103.3,103.17,103.22,31900.70776489896,86.718,86.7348,86.6257,86.6676,31900.7078
2013-12-16 15:55:00,103.21,103.22,103.1,103.22,43594.21479126064,86.6593,86.6676,86.5669,86.6676,43594.2148
2013-12-17 09:30:00,103.54,104.2,103.02,103.02,20412.349984613807,86.9363,87.4905,86.4997,86.4997,20412.35
2013-12-17 09:35:00,103.05,103.08,102.76,102.86,9334.29069648169,86.5249,86.5501,86.2814,86.3654,9334.2907
2013-12-17 09:40:00,102.88,102.9,102.58,102.8,8923.992204328648,86.3822,86.399,86.1303,86.315,8923.9922
2013-12-17 09:45:00,102.76,102.8,102.62,102.67,6975.074366601702,86.2814,86.315,86.1639,86.2058,6975.0744
2013-12-17 09:50:00,102.7,102.73,102.64,102.7,7487.947481793004,86.231,86.2562,86.1807,86.231,7487.9475
2013-12-17 09:55:00,102.69,102.87,102.69,102.83,12924.402502820802,86.2226,86.3738,86.2226,86.3402,12924.4025
2013-12-17 10:00:00,102.81,103.04,102.8,103.04,8513.693712175607,86.3234,86.5165,86.315,86.5165,8513.6937
2013-12-17 10:05:00,102.97,103.07,102.92,103.07,5436.455021027798,86.4577,86.5417,86.4158,86.5417,5436.455
2013-12-17 10:10:00,103.01,103.12,102.92,103.02,9847.163811672992,86.4913,86.5837,86.4158,86.4997,9847.1638
2013-12-17 10:15:00,103.09,103.11,102.9,102.9,10667.760795979077,86.5585,86.5753,86.399,86.399,10667.7608
2013-12-17 10:20:00,102.9,102.98,102.87,102.95,4410.708790645194,86.399,86.4661,86.3738,86.4409,4410.7088
2013-12-17 10:25:00,102.94,102.98,102.87,102.94,5231.305774951277,86.4325,86.4661,86.3738,86.4325,5231.3058
2013-12-17 10:30:00,102.91,102.91,102.77,102.79,9642.014565596472,86.4074,86.4074,86.2898,86.3066,9642.0146
2013-12-17 10:35:00,102.83,102.98,102.8,102.96,8205.969843060826,86.3402,86.4661,86.315,86.4493,8205.9698
2013-12-17 10:40:00,102.97,103.0,102.95,102.97,12821.82787978254,86.4577,86.4829,86.4409,86.4577,12821.8279
2013-12-17 10:45:00,102.97,102.98,102.73,102.77,24105.036413991176,86.4577,86.4661,86.2562,86.2898,24105.0364
2013-12-17 10:50:00,102.76,102.83,102.61,102.62,29849.215304133755,86.2814,86.3402,86.1555,86.1639,29849.2153
2013-12-17 10:55:00,102.61,102.66,102.61,102.61,9334.29069648169,86.1555,86.1974,86.1555,86.1555,9334.2907
2013-12-17 11:00:00,102.65,102.73,102.61,102.73,12616.67863370602,86.1891,86.2562,86.1555,86.2562,12616.6786
2013-12-17 11:05:00,102.73,102.78,102.71,102.75,6769.925120525182,86.2562,86.2982,86.2394,86.273,6769.9251
2013-12-17 11:10:00,102.75,102.81,102.71,102.77,14565.596471432968,86.273,86.3234,86.2394,86.2898,14565.5965
2013-12-17 11:15:00,102.81,102.83,102.77,102.8,9026.566827366907,86.3234,86.3402,86.2898,86.315,9026.5668
2013-12-17 11:20:00,102.8,102.92,102.8,102.92,11898.656272438198,86.315,86.4158,86.315,86.4158,11898.6563
2013-12-17 11:25:00,102.92,102.96,102.86,102.95,27592.57359729203,86.4158,86.4493,86.3654,86.4409,27592.5736
2013-12-17 11:30:00,102.95,103.07,102.95,103.06,18463.43214688686,86.4409,86.5417,86.4409,86.5333,18463.4321
2013-12-17 11:35:00,103.06,103.12,103.01,103.08,13437.275618012103,86.5333,86.5837,86.4913,86.5501,13437.2756
2013-12-17 11:40:00,103.08,103.13,103.07,103.11,8000.820596984306,86.5501,86.5921,86.5417,86.5753,8000.8206
2013-12-17 11:45:00,103.07,103.17,103.07,103.15,15386.193455739049,86.5417,86.6257,86.5417,86.6089,15386.1935
2013-12-17 11:50:00,103.18,103.24,103.16,103.19,12103.80551851472,86.6341,86.6844,86.6173,86.6425,12103.8055
2013-12-17 11:55:00,103.2,103.25,103.16,103.19,10154.887680787771,86.6509,86.6928,86.6173,86.6425,10154.8877
2013-12-17 12:00:00,103.23,103.23,103.19,103.21,6872.499743563442,86.676,86.676,86.6425,86.6593,6872.4997
2013-12-17 12:05:00,103.22,103.28,103.2,103.25,9539.43994255821,86.6676,86.718,86.6509,86.6928,9539.4399
2013-12-17 12:10:00,103.25,103.32,103.22,103.23,11898.656272438198,86.6928,86.7516,86.6676,86.676,11898.6563
2013-12-17 12:15:00,103.19,103.23,103.19,103.22,4923.581905836496,86.6425,86.676,86.6425,86.6676,4923.5819
2013-12-17 12:20:00,103.22,103.22,103.12,103.18,6051.902759257359,86.6676,86.6676,86.5837,86.6341,6051.9028
2013-12-17 12:25:00,103.16,103.22,103.15,103.22,7487.947481793004,86.6173,86.6676,86.6089,86.6676,7487.9475
2013-12-17 12:30:00,103.17,103.26,103.17,103.22,4821.007282798236,86.6257,86.7012,86.6257,86.6676,4821.0073
2013-12-17 12:35:00,103.22,103.26,103.19,103.21,5846.753513180839,86.6676,86.7012,86.6425,86.6593,5846.7535
2013-12-17 12:40:00,103.21,103.31,103.21,103.3,11796.081649399935,86.6593,86.7432,86.6593,86.7348,11796.0816
2013-12-17 12:45:00,103.32,103.42,103.3,103.42,6667.350497486921,86.7516,86.8356,86.7348,86.8356,6667.3505
2013-12-17 12:50:00,103.39,103.49,103.39,103.44,6872.499743563442,86.8104,86.8943,86.8104,86.8524,6872.4997
2013-12-17 12:55:00,103.47,103.5,103.45,103.5,5026.156528874756,86.8776,86.9027,86.8608,86.9027,5026.1565
2013-12-17 13:00:00,103.5,103.5,103.36,103.36,13437.275618012103,86.9027,86.9027,86.7852,86.7852,13437.2756
2013-12-17 13:05:00,103.36,103.38,103.23,103.24,5744.178890142579,86.7852,86.802,86.676,86.6844,5744.1789
2013-12-17 13:10:00,103.24,103.27,103.24,103.24,6667.350497486921,86.6844,86.7096,86.6844,86.6844,6667.3505
2013-12-17 13:15:00,103.26,103.27,103.24,103.26,4000.410298492153,86.7012,86.7096,86.6844,86.7012,4000.4103
2013-12-17 13:20:00,103.25,103.26,103.21,103.24,9129.14145040517,86.6928,86.7012,86.6593,86.6844,9129.1415
2013-12-17 13:25:00,103.24,103.24,103.17,103.24,5026.156528874756,86.6844,86.6844,86.6257,86.6844,5026.1565
2013-12-17 13:30:00,103.24,103.24,103.19,103.21,2461.790952918248,86.6844,86.6844,86.6425,86.6593,2461.791
2013-12-17 13:35:00,103.2,103.33,103.2,103.33,7795.671350907785,86.6509,86.76,86.6509,86.76,7795.6714
2013-12-17 13:40:00,103.31,103.37,103.31,103.34,7282.798235716484,86.7432,86.7936,86.7432,86.7684,7282.7982
2013-12-17 13:45:00,103.37,103.38,103.31,103.31,11488.357780285158,86.7936,86.802,86.7432,86.7432,11488.3578
2013-12-17 13:50:00,103.31,103.37,103.31,103.34,12411.5293876295,86.7432,86.7936,86.7432,86.7684,12411.5294
2013-12-17 13:55:00,103.35,103.39,103.32,103.39,16514.514309159913,86.7768,86.8104,86.7516,86.8104,16514.5143
2013-12-17 14:00:00,103.35,103.39,103.35,103.38,10052.313057749512,86.7768,86.8104,86.7768,86.802,10052.3131
2013-12-17 14:05:00,103.38,103.51,103.34,103.51,16514.514309159913,86.802,86.9111,86.7684,86.9111,16514.5143
2013-12-17 14:10:00,103.51,103.56,103.48,103.51,11488.357780285158,86.9111,86.9531,86.886,86.9111,11488.3578
2013-12-17 14:15:00,103.53,103.53,103.43,103.44,18668.58139296338,86.9279,86.9279,86.844,86.8524,18668.5814
2013-12-17 14:20:00,103.48,103.5,103.44,103.44,18873.7306390399,86.886,86.9027,86.8524,86.8524,18873.7306
2013-12-17 14:25:00,103.43,103.43,103.32,103.34,33234.17786439635,86.844,86.844,86.7516,86.7684,33234.1779
2013-12-17 14:30:00,103.34,103.4,103.32,103.4,19284.029131192943,86.7684,86.8188,86.7516,86.8188,19284.0291
2013-12-17 14:35:00,103.36,103.38,103.31,103.31,8718.842958252128,86.7852,86.802,86.7432,86.7432,8718.843
2013-12-17 14:40:00,103.33,103.38,103.31,103.37,13437.275618012103,86.76,86.802,86.7432,86.7936,13437.2756
2013-12-17 14:45:00,103.35,103.37,103.33,103.34,12001.23089547646,86.7768,86.7936,86.76,86.7684,12001.2309
2013-12-17 14:50:00,103.33,103.33,103.3,103.32,7898.245973946045,86.76,86.76,86.7348,86.7516,7898.246
2013-12-17 14:55:00,103.3,103.3,103.22,103.24,10770.335419017334,86.7348,86.7348,86.6676,86.6844,10770.3354
2013-12-17 15:00:00,103.24,103.31,103.22,103.27,8308.544466099087,86.6844,86.7432,86.6676,86.7096,8308.5445
2013-12-17 15:05:00,103.27,103.32,103.24,103.32,10257.462303826032,86.7096,86.7516,86.6844,86.7516,10257.4623
2013-12-17 15:10:00,103.3,103.35,103.29,103.29,11898.656272438198,86.7348,86.7768,86.7264,86.7264,11898.6563
2013-12-17 15:15:00,103.29,103.33,103.29,103.32,7795.671350907785,86.7264,86.76,86.7264,86.7516,7795.6714
2013-12-17 15:20:00,103.33,103.35,103.32,103.32,10770.335419017334,86.76,86.7768,86.7516,86.7516,10770.3354
2013-12-17 15:25:00,103.32,103.34,103.31,103.32,10462.611549902556,86.7516,86.7684,86.7432,86.7516,10462.6115
2013-12-17 15:30:00,103.32,103.35,103.17,103.17,23592.163298799875,86.7516,86.7768,86.6257,86.6257,23592.1633
2013-12-17 15:35:00,103.17,103.19,103.11,103.14,22566.41706841727,86.6257,86.6425,86.5753,86.6005,22566.4171
2013-12-17 15:40:00,103.16,103.16,103.06,103.07,14360.447225356444,86.6173,86.6173,86.5333,86.5417,14360.4472
2013-12-17 15:45:00,103.05,103.13,103.05,103.07,19899.476869422502,86.5249,86.5921,86.5249,86.5417,19899.4769
2013-12-17 15:50:00,103.1,103.1,103.05,103.08,18258.28290081034,86.5669,86.5669,86.5249,86.5501,18258.2829
2013-12-17 15:55:00,103.09,103.19,103.08,103.12,37952.61052415632,86.5585,86.6425,86.5501,86.5837,37952.6105
2013-12-18 09:30:00,103.4,103.56,103.2,103.39,12821.82787978254,86.8188,86.9531,86.6509,86.8104,12821.8279
2013-12-18 09:35:00,103.39,103.57,103.25,103.51,10667.760795979077,86.8104,86.9615,86.6928,86.9111,10667.7608
2013-12-18 09:40:00,103.49,103.58,103.31,103.31,8411.119089137346,86.8943,86.9699,86.7432,86.7432,8411.1191
2013-12-18 09:45:00,103.39,103.53,103.3,103.53,9847.163811672992,86.8104,86.9279,86.7348,86.9279,9847.1638
2013-12-18 09:50:00,103.51,103.73,103.43,103.62,23284.43942968509,86.9111,87.0959,86.844,87.0035,23284.4394
2013-12-18 09:55:00,103.66,103.82,103.49,103.51,37850.03590111806,87.0371,87.1714,86.8943,86.9111,37850.0359
2013-12-18 10:00:00,103.51,103.59,103.31,103.4,30054.36455021028,86.9111,86.9783,86.7432,86.8188,30054.3646
2013-12-18 10:05:00,103.44,103.49,103.39,103.42,16924.812801312954,86.8524,86.8943,86.8104,86.8356,16924.8128
2013-12-18 10:10:00,103.5,103.57,103.45,103.57,9642.014565596472,86.9027,86.9615,86.8608,86.9615,9642.0146
2013-12-18 10:15:00,103.57,103.62,103.52,103.52,6051.902759257359,86.9615,87.0035,86.9195,86.9195,6051.9028
2013-12-18 10:20:00,103.58,103.66,103.53,103.62,12103.80551851472,86.9699,87.0371,86.9279,87.0035,12103.8055
2013-12-18 10:25:00,103.69,103.77,103.62,103.77,9334.29069648169,87.0623,87.1294,87.0035,87.1294,9334.2907
2013-12-18 10:30:00,103.79,103.81,103.72,103.76,6975.074366601702,87.1462,87.163,87.0875,87.1211,6975.0744
2013-12-18 10:35:00,103.77,103.99,103.77,103.94,26771.976612985945,87.1294,87.3142,87.1294,87.2722,26771.9766
2013-12-18 10:40:00,103.93,103.98,103.92,103.98,13847.574110165144,87.2638,87.3058,87.2554,87.3058,13847.5741
2013-12-18 10:45:00,103.94,104.01,103.9,103.95,24105.036413991176,87.2722,87.331,87.2386,87.2806,24105.0364
2013-12-18 10:50:00,103.95,103.97,103.86,103.9,20514.924607652065,87.2806,87.2974,87.205,87.2386,20514.9246
2013-12-18 10:55:00,103.9,103.99,103.89,103.97,6769.925120525182,87.2386,87.3142,87.2302,87.2974,6769.9251
2013-12-18 11:00:00,103.95,104.06,103.93,104.05,12616.67863370602,87.2806,87.3729,87.2638,87.3645,12616.6786
2013-12-18 11:05:00,104.06,104.06,103.99,104.06,9231.71607344343,87.3729,87.3729,87.3142,87.3729,9231.7161
2013-12-18 11:10:00,104.05,104.05,103.89,103.89,13026.977125859064,87.3645,87.3645,87.2302,87.2302,13026.9771
2013-12-18 11:15:00,103.89,103.98,103.89,103.93,9642.014565596472,87.2302,87.3058,87.2302,87.2638,9642.0146
2013-12-18 11:20:00,103.93,103.99,103.84,103.89,16001.641193968611,87.2638,87.3142,87.1882,87.2302,16001.6412
2013-12-18 11:25:00,103.88,104.05,103.87,104.05,6051.902759257359,87.2218,87.3645,87.2134,87.3645,6051.9028
2013-12-18 11:30:00,104.03,104.04,103.95,103.95,6462.201251410401,87.3478,87.3562,87.2806,87.2806,6462.2013
2013-12-18 11:35:00,103.91,103.96,103.88,103.91,4821.007282798236,87.247,87.289,87.2218,87.247,4821.0073
2013-12-18 11:40:00,103.89,103.9,103.79,103.79,4102.984921530413,87.2302,87.2386,87.1462,87.1462,4102.9849
2013-12-18 11:45:00,103.78,103.84,103.72,103.77,6872.499743563442,87.1378,87.1882,87.0875,87.1294,6872.4997
2013-12-18 11:50:00,103.81,103.88,103.78,103.78,6769.925120525182,87.163,87.2218,87.1378,87.1378,6769.9251
2013-12-18 11:55:00,103.79,103.83,103.73,103.73,7795.671350907785,87.1462,87.1798,87.0959,87.0959,7795.6714
2013-12-18 12:00:00,103.73,103.83,103.73,103.83,16924.812801312954,87.0959,87.1798,87.0959,87.1798,16924.8128
2013-12-18 12:05:00,103.84,103.84,103.75,103.81,2359.216329879988,87.1882,87.1882,87.1127,87.163,2359.2163
2013-12-18 12:10:00,103.81,103.82,103.73,103.73,4513.283413683455,87.163,87.1714,87.0959,87.0959,4513.2834
2013-12-18 12:15:00,103.77,103.77,103.73,103.73,7180.223612678223,87.1294,87.1294,87.0959,87.0959,7180.2236
2013-12-18 12:20:00,103.73,103.79,103.73,103.78,4821.007282798236,87.0959,87.1462,87.0959,87.1378,4821.0073
2013-12-18 12:25:00,103.77,103.79,103.75,103.79,2666.9401989947687,87.1294,87.1462,87.1127,87.1462,2666.9402
2013-12-18 12:30:00,103.76,103.77,103.73,103.74,3692.686429377372,87.1211,87.1294,87.0959,87.1043,3692.6864
2013-12-18 12:35:00,103.74,103.79,103.73,103.78,8411.119089137346,87.1043,87.1462,87.0959,87.1378,8411.1191
2013-12-18 12:40:00,103.76,103.83,103.75,103.83,10975.484665093856,87.1211,87.1798,87.1127,87.1798,10975.4847
2013-12-18 12:45:00,103.86,103.86,103.73,103.78,5846.753513180839,87.205,87.205,87.0959,87.1378,5846.7535
2013-12-18 12:50:00,103.77,103.79,103.73,103.79,5436.455021027798,87.1294,87.1462,87.0959,87.1462,5436.455
2013-12-18 12:55:00,103.79,103.81,103.7,103.7,5436.455021027798,87.1462,87.163,87.0707,87.0707,5436.455
2013-12-18 13:00:00,103.73,103.73,103.55,103.62,10360.036926864292,87.0959,87.0959,86.9447,87.0035,10360.0369
2013-12-18 13:05:00,103.64,103.66,103.6,103.64,6154.47738229562,87.0203,87.0371,86.9867,87.0203,6154.4774
2013-12-18 13:10:00,103.63,103.65,103.4,103.47,10360.036926864292,87.0119,87.0287,86.8188,86.8776,10360.0369
2013-12-18 13:15:00,103.45,103.49,103.35,103.49,7590.522104831264,86.8608,86.8943,86.7768,86.8943,7590.5221
2013-12-18 13:20:00,103.47,103.5,103.45,103.5,4513.283413683455,86.8776,86.9027,86.8608,86.9027,4513.2834
2013-12-18 13:25:00,103.49,103.56,103.48,103.56,8103.395220022566,86.8943,86.9531,86.886,86.9531,8103.3952
2013-12-18 13:30:00,103.56,103.63,103.53,103.55,14975.894963586008,86.9531,87.0119,86.9279,86.9447,14975.895
2013-12-18 13:35:00,103.55,103.59,103.5,103.57,9026.566827366907,86.9447,86.9783,86.9027,86.9615,9026.5668
2013-12-18 13:40:00,103.59,103.59,103.51,103.52,5744.178890142579,86.9783,86.9783,86.9111,86.9195,5744.1789
2013-12-18 13:45:00,103.52,103.67,103.51,103.67,8205.969843060826,86.9195,87.0455,86.9111,87.0455,8205.9698
2013-12-18 13:50:00,103.63,103.7,103.63,103.64,8513.693712175607,87.0119,87.0707,87.0119,87.0203,8513.6937
2013-12-18 13:55:00,103.64,103.83,103.47,103.64,18053.13365473381,87.0203,87.1798,86.8776,87.0203,18053.1337
2013-12-18 14:00:00,103.57,104.13,102.85,103.85,58980.40824699969,86.9615,87.4317,86.357,87.1966,58980.4082
2013-12-18 14:05:00,103.99,104.58,103.94,104.51,30567.23766540158,87.3142,87.8096,87.2722,87.7508,30567.2377
2013-12-18 14:10:00,104.5,104.62,104.42,104.54,29541.491435018976,87.7424,87.8431,87.6752,87.776,29541.4914
2013-12-18 14:15:00,104.52,104.61,104.34,104.61,20207.200738537285,87.7592,87.8347,87.608,87.8347,20207.2007
2013-12-18 14:20:00,104.64,104.96,104.6,104.96,22566.41706841727,87.8599,88.1286,87.8264,88.1286,22566.4171
2013-12-18 14:25:00,104.94,104.94,104.62,104.77,30259.5137962868,88.1118,88.1118,87.8431,87.9691,30259.5138
2013-12-18 14:30:00,104.73,104.9,104.73,104.86,24105.036413991176,87.9355,88.0782,87.9355,88.0447,24105.0364
2013-12-18 14:35:00,104.86,105.36,104.82,105.3,28618.31982767464,88.0447,88.4645,88.0111,88.4141,28618.3198
2013-12-18 14:40:00,105.36,105.37,105.09,105.21,20822.648476766848,88.4645,88.4729,88.2378,88.3385,20822.6485
2013-12-18 14:45:00,105.22,105.27,104.95,104.96,19591.753000307723,88.3469,88.3889,88.1202,88.1286,19591.753
2013-12-18 14:50:00,104.97,105.19,104.95,105.14,23181.86480664684,88.137,88.3217,88.1202,88.2798,23181.8648
2013-12-18 14:55:00,105.14,105.31,105.08,105.19,11385.783157246897,88.2798,88.4225,88.2294,88.3217,11385.7832
2013-12-18 15:00:00,105.18,105.18,104.95,105.05,20207.200738537285,88.3133,88.3133,88.1202,88.2042,20207.2007
2013-12-18 15:05:00,105.06,105.11,104.94,104.97,16411.939686121652,88.2126,88.2546,88.1118,88.137,16411.9397
2013-12-18 15:10:00,105.01,105.33,105.0,105.33,28823.469073751152,88.1706,88.4393,88.1622,88.4393,28823.4691
2013-12-18 15:15:00,105.37,105.39,105.28,105.35,28720.89445071289,88.4729,88.4897,88.3973,88.4561,28720.8945
2013-12-18 15:20:00,105.35,105.45,105.31,105.45,27182.275105138982,88.4561,88.54,88.4225,88.54,27182.2751
2013-12-18 15:25:00,105.44,105.49,105.41,105.44,47697.19971279105,88.5316,88.5736,88.5065,88.5316,47697.1997
2013-12-18 15:30:00,105.45,105.57,105.43,105.55,52415.63237255103,88.54,88.6408,88.5233,88.624,52415.6324
2013-12-18 15:35:00,105.55,105.86,105.52,105.86,37234.588162888496,88.624,88.8843,88.5988,88.8843,37234.5882
2013-12-18 15:40:00,105.83,105.97,105.82,105.92,35798.543440352856,88.8591,88.9767,88.8507,88.9347,35798.5434
2013-12-18 15:45:00,105.95,106.01,105.66,105.66,46056.00574417889,88.9599,89.0102,88.7164,88.7164,46056.0057
2013-12-18 15:50:00,105.67,105.69,105.52,105.56,54364.55021027797,88.7248,88.7416,88.5988,88.6324,54364.5502
2013-12-18 15:55:00,105.58,105.85,105.56,105.84,82982.87003795261,88.6492,88.8759,88.6324,88.8675,82982.87
2013-12-19 09:30:00,105.57,105.84,105.25,105.45,21027.797722843367,88.6408,88.8675,88.3721,88.54,21027.7977
2013-12-19 09:35:00,105.43,105.68,105.3,105.45,13334.700994973842,88.5233,88.7332,88.4141,88.54,13334.701
2013-12-19 09:40:00,105.31,105.4,105.0,105.0,14360.447225356444,88.4225,88.4981,88.1622,88.1622,14360.4472
2013-12-19 09:45:00,105.01,105.1,104.87,104.91,15386.193455739049,88.1706,88.2462,88.0531,88.0866,15386.1935
2013-12-19 09:50:00,104.9,104.92,104.64,104.69,14257.872602318186,88.0782,88.095,87.8599,87.9019,14257.8726
2013-12-19 09:55:00,104.68,104.86,104.68,104.82,16617.088932198174,87.8935,88.0447,87.8935,88.0111,16617.0889
2013-12-19 10:00:00,104.91,104.98,104.6,104.8,28002.87208944507,88.0866,88.1454,87.8264,87.9943,28002.8721
2013-12-19 10:05:00,104.8,104.84,104.61,104.69,27592.57359729203,87.9943,88.0279,87.8347,87.9019,27592.5736
2013-12-19 10:10:00,104.66,104.73,104.53,104.68,9949.738434711251,87.8767,87.9355,87.7676,87.8935,9949.7384
2013-12-19 10:15:00,104.63,104.68,104.52,104.54,21643.24546107293,87.8515,87.8935,87.7592,87.776,21643.2455
2013-12-19 10:20:00,104.59,104.67,104.51,104.6,8000.820596984306,87.818,87.8851,87.7508,87.8264,8000.8206
2013-12-19 10:25:00,104.61,104.75,104.61,104.73,6667.350497486921,87.8347,87.9523,87.8347,87.9355,6667.3505
2013-12-19 10:30:00,104.73,104.92,104.7,104.92,25848.805005641603,87.9355,88.095,87.9103,88.095,25848.805
2013-12-19 10:35:00,104.89,104.97,104.87,104.87,8205.969843060826,88.0698,88.137,88.0531,88.0531,8205.9698
2013-12-19 10:40:00,104.87,105.03,104.8,105.03,9436.86531951995,88.0531,88.1874,87.9943,88.1874,9436.8653
2013-12-19 10:45:00,105.05,105.15,104.98,105.12,7180.223612678223,88.2042,88.2882,88.1454,88.263,7180.2236
2013-12-19 10:50:00,105.11,105.17,105.06,105.07,10975.484665093856,88.2546,88.3049,88.2126,88.221,10975.4847
2013-12-19 10:55:00,105.07,105.12,105.06,105.09,6359.626628372141,88.221,88.263,88.2126,88.2378,6359.6266
2013-12-19 11:00:00,105.06,105.1,105.05,105.09,9847.163811672992,88.2126,88.2462,88.2042,88.2378,9847.1638
2013-12-19 11:05:00,105.08,105.09,105.05,105.05,13950.148733203405,88.2294,88.2378,88.2042,88.2042,13950.1487
2013-12-19 11:10:00,105.06,105.07,105.01,105.01,10154.887680787771,88.2126,88.221,88.1706,88.1706,10154.8877
2013-12-19 11:15:00,105.01,105.07,105.01,105.07,6975.074366601702,88.1706,88.221,88.1706,88.221,6975.0744
2013-12-19 11:20:00,105.06,105.09,105.05,105.06,7693.096727869524,88.2126,88.2378,88.2042,88.2126,7693.0967
2013-12-19 11:25:00,105.06,105.1,105.02,105.1,6667.350497486921,88.2126,88.2462,88.179,88.2462,6667.3505
2013-12-19 11:30:00,105.09,105.14,105.06,105.13,4923.581905836496,88.2378,88.2798,88.2126,88.2714,4923.5819
2013-12-19 11:35:00,105.16,105.17,105.09,105.14,5333.880397989537,88.2965,88.3049,88.2378,88.2798,5333.8804
2013-12-19 11:40:00,105.14,105.17,105.14,105.17,12514.10401066776,88.2798,88.3049,88.2798,88.3049,12514.104
2013-12-19 11:45:00,105.15,105.22,105.14,105.21,8616.268335213868,88.2882,88.3469,88.2798,88.3385,8616.2683
2013-12-19 11:50:00,105.18,105.2,105.14,105.19,10257.462303826032,88.3133,88.3301,88.2798,88.3217,10257.4623
2013-12-19 11:55:00,105.19,105.2,105.14,105.14,7898.245973946045,88.3217,88.3301,88.2798,88.2798,7898.246
2013-12-19 12:00:00,105.14,105.18,105.14,105.15,9949.738434711251,88.2798,88.3133,88.2798,88.2882,9949.7384
2013-12-19 12:05:00,105.15,105.17,105.14,105.16,9642.014565596472,88.2882,88.3049,88.2798,88.2965,9642.0146
2013-12-19 12:10:00,105.15,105.16,105.14,105.15,37439.73740896502,88.2882,88.2965,88.2798,88.2882,37439.7374
2013-12-19 12:15:00,105.15,105.21,105.14,105.18,33439.32711047287,88.2882,88.3385,88.2798,88.3133,33439.3271
2013-12-19 12:20:00,105.16,105.25,105.14,105.25,8411.119089137346,88.2965,88.3721,88.2798,88.3721,8411.1191
2013-12-19 12:25:00,105.23,105.23,105.16,105.17,4102.984921530413,88.3553,88.3553,88.2965,88.3049,4102.9849
2013-12-19 12:30:00,105.15,105.18,105.14,105.15,7487.947481793004,88.2882,88.3133,88.2798,88.2882,7487.9475
2013-12-19 12:35:00,105.16,105.16,105.14,105.14,2666.9401989947687,88.2965,88.2965,88.2798,88.2798,2666.9402
2013-12-19 12:40:00,105.14,105.2,105.14,105.17,7180.223612678223,88.2798,88.3301,88.2798,88.3049,7180.2236
2013-12-19 12:45:00,105.17,105.17,105.14,105.15,15591.34270181557,88.3049,88.3049,88.2798,88.2882,15591.3427
2013-12-19 12:50:00,105.14,105.15,105.03,105.03,9949.738434711251,88.2798,88.2882,88.1874,88.1874,9949.7384
2013-12-19 12:55:00,105.03,105.03,104.95,104.96,13950.148733203405,88.1874,88.1874,88.1202,88.1286,13950.1487
2013-12-19 13:00:00,104.96,104.98,104.87,104.87,9026.566827366907,88.1286,88.1454,88.0531,88.0531,9026.5668
2013-12-19 13:05:00,104.87,104.91,104.84,104.88,9847.163811672992,88.0531,88.0866,88.0279,88.0614,9847.1638
2013-12-19 13:10:00,104.9,104.93,104.85,104.88,9847.163811672992,88.0782,88.1034,88.0363,88.0614,9847.1638
2013-12-19 13:15:00,104.88,104.98,104.88,104.98,11796.081649399935,88.0614,88.1454,88.0614,88.1454,11796.0816
2013-12-19 13:20:00,104.97,104.97,104.94,104.94,12308.95476459124,88.137,88.137,88.1118,88.1118,12308.9548
2013-12-19 13:25:00,104.95,104.95,104.85,104.86,6462.201251410401,88.1202,88.1202,88.0363,88.0447,6462.2013
2013-12-19 13:30:00,104.86,104.89,104.78,104.81,22156.11857626423,88.0447,88.0698,87.9775,88.0027,22156.1186
2013-12-19 13:35:00,104.81,104.84,104.78,104.79,22874.14093753205,88.0027,88.0279,87.9775,87.9859,22874.1409
2013-12-19 13:40:00,104.8,104.8,104.77,104.78,18668.58139296338,87.9943,87.9943,87.9691,87.9775,18668.5814
2013-12-19 13:45:00,104.78,104.84,104.76,104.81,73853.72858754743,87.9775,88.0279,87.9607,88.0027,73853.7286
2013-12-19 13:50:00,104.8,104.89,104.77,104.87,15899.06657093035,87.9943,88.0698,87.9691,88.0531,15899.0666
2013-12-19 13:55:00,104.87,104.87,104.83,104.84,10360.036926864292,88.0531,88.0531,88.0195,88.0279,10360.0369
2013-12-19 14:00:00,104.84,104.84,104.77,104.78,8923.992204328648,88.0279,88.0279,87.9691,87.9775,8923.9922
2013-12-19 14:05:00,104.77,104.79,104.76,104.79,5333.880397989537,87.9691,87.9859,87.9607,87.9859,5333.8804
2013-12-19 14:10:00,104.75,104.76,104.67,104.7,8821.417581290389,87.9523,87.9607,87.8851,87.9103,8821.4176
2013-12-19 14:15:00,104.7,104.74,104.66,104.74,8205.969843060826,87.9103,87.9439,87.8767,87.9439,8205.9698
2013-12-19 14:20:00,104.73,104.86,104.73,104.77,32618.730126166785,87.9355,88.0447,87.9355,87.9691,32618.7301
2013-12-19 14:25:00,104.77,104.85,104.74,104.81,19284.029131192943,87.9691,88.0363,87.9439,88.0027,19284.0291
2013-12-19 14:30:00,104.8,104.86,104.8,104.85,13334.700994973842,87.9943,88.0447,87.9943,88.0363,13334.701
2013-12-19 14:35:00,104.86,104.88,104.85,104.87,7693.096727869524,88.0447,88.0614,88.0363,88.0531,7693.0967
2013-12-19 14:40:00,104.88,104.92,104.87,104.91,14155.297979279923,88.0614,88.095,88.0531,88.0866,14155.298
2013-12-19 14:45:00,104.92,104.95,104.89,104.92,10667.760795979077,88.095,88.1202,88.0698,88.095,10667.7608
2013-12-19 14:50:00,104.92,104.95,104.91,104.95,14257.872602318186,88.095,88.1202,88.0866,88.1202,14257.8726
2013-12-19 14:55:00,104.94,104.99,104.94,104.99,10052.313057749512,88.1118,88.1538,88.1118,88.1538,10052.3131
2013-12-19 15:00:00,104.99,105.09,104.98,105.09,14360.447225356444,88.1538,88.2378,88.1454,88.2378,14360.4472
2013-12-19 15:05:00,105.1,105.15,105.06,105.1,24925.63339829726,88.2462,88.2882,88.2126,88.2462,24925.6334
2013-12-19 15:10:00,105.1,105.12,105.06,105.11,10667.760795979077,88.2462,88.263,88.2126,88.2546,10667.7608
2013-12-19 15:15:00,105.11,105.11,105.02,105.09,17745.40978561904,88.2546,88.2546,88.179,88.2378,17745.4098
2013-12-19 15:20:00,105.1,105.13,105.09,105.12,16924.812801312954,88.2462,88.2714,88.2378,88.263,16924.8128
2013-12-19 15:25:00,105.13,105.14,105.09,105.1,14155.297979279923,88.2714,88.2798,88.2378,88.2462,14155.298
2013-12-19 15:30:00,105.09,105.16,105.02,105.13,64519.43789106575,88.2378,88.2965,88.179,88.2714,64519.4379
2013-12-19 15:35:00,105.13,105.19,105.12,105.19,20104.626115499024,88.2714,88.3217,88.263,88.3217,20104.6261
2013-12-19 15:40:00,105.18,105.31,105.18,105.3,28720.89445071289,88.3133,88.4225,88.3133,88.4141,28720.8945
2013-12-19 15:45:00,105.29,105.3,105.14,105.15,90265.66827366909,88.4057,88.4141,88.2798,88.2882,90265.6683
2013-12-19 15:50:00,105.17,105.29,105.16,105.24,55800.59493281362,88.3049,88.4057,88.2965,88.3637,55800.5949
2013-12-19 15:55:00,105.24,105.45,105.19,105.33,120320.03282387936,88.3637,88.54,88.3217,88.4393,120320.0328
2013-12-20 09:30:00,105.17,105.31,104.92,105.15,220022.5664170684,88.3049,88.4225,88.095,88.2882,220022.5664
2013-12-20 09:35:00,105.16,105.38,105.14,105.28,11590.932403323415,88.2965,88.4813,88.2798,88.3973,11590.9324
2013-12-20 09:40:00,105.35,105.36,105.15,105.17,15386.193455739049,88.4561,88.4645,88.2882,88.3049,15386.1935
2013-12-20 09:45:00,105.17,105.28,105.11,105.25,11180.633911170376,88.3049,88.3973,88.2546,88.3721,11180.6339
2013-12-20 09:50:00,105.33,105.33,105.07,105.08,13026.977125859064,88.4393,88.4393,88.221,88.2294,13026.9771
2013-12-20 09:55:00,105.08,105.19,105.06,105.19,9231.71607344343,88.2294,88.3217,88.2126,88.3217,9231.7161
2013-12-20 10:00:00,105.18,105.19,105.12,105.16,16206.790440045132,88.3133,88.3217,88.263,88.2965,16206.7904
2013-12-20 10:05:00,105.12,105.23,105.12,105.21,13950.148733203405,88.263,88.3553,88.263,88.3385,13950.1487
2013-12-20 10:10:00,105.18,105.25,105.14,105.25,62980.81854549184,88.3133,88.3721,88.2798,88.3721,62980.8185
2013-12-20 10:15:00,105.23,105.28,105.2,105.27,6462.201251410401,88.3553,88.3973,88.3301,88.3889,6462.2013
2013-12-20 10:20:00,105.29,105.38,105.27,105.3,7693.096727869524,88.4057,88.4813,88.3889,88.4141,7693.0967
2013-12-20 10:25:00,105.31,105.45,105.3,105.45,12821.82787978254,88.4225,88.54,88.4141,88.54,12821.8279
2013-12-20 10:30:00,105.42,105.58,105.41,105.54,9949.738434711251,88.5149,88.6492,88.5065,88.6156,9949.7384
2013-12-20 10:35:00,105.53,105.58,105.52,105.58,3487.537183300851,88.6072,88.6492,88.5988,88.6492,3487.5372
2013-12-20 10:40:00,105.54,105.55,105.43,105.45,6359.626628372141,88.6156,88.624,88.5233,88.54,6359.6266
2013-12-20 10:45:00,105.45,105.61,105.45,105.55,9231.71607344343,88.54,88.6744,88.54,88.624,9231.7161
2013-12-20 10:50:00,105.55,105.56,105.45,105.45,6051.902759257359,88.624,88.6324,88.54,88.54,6051.9028
2013-12-20 10:55:00,105.46,105.49,105.4,105.41,7385.372858754744,88.5484,88.5736,88.4981,88.5065,7385.3729
2013-12-20 11:00:00,105.38,105.41,105.3,105.41,6975.074366601702,88.4813,88.5065,88.4141,88.5065,6975.0744
2013-12-20 11:05:00,105.41,105.55,105.41,105.55,5641.604267104318,88.5065,88.624,88.5065,88.624,5641.6043
2013-12-20 11:10:00,105.53,105.65,105.53,105.65,12001.23089547646,88.6072,88.708,88.6072,88.708,12001.2309
2013-12-20 11:15:00,105.63,105.74,105.63,105.74,9129.14145040517,88.6912,88.7835,88.6912,88.7835,9129.1415
2013-12-20 11:20:00,105.7,105.74,105.65,105.66,5333.880397989537,88.75,88.7835,88.708,88.7164,5333.8804
2013-12-20 11:25:00,105.65,105.75,105.65,105.71,9744.58918863473,88.708,88.7919,88.708,88.7584,9744.5892
2013-12-20 11:30:00,105.69,105.81,105.69,105.81,5846.753513180839,88.7416,88.8423,88.7416,88.8423,5846.7535
2013-12-20 11:35:00,105.8,105.86,105.8,105.86,9231.71607344343,88.8339,88.8843,88.8339,88.8843,9231.7161
2013-12-20 11:40:00,105.84,105.92,105.83,105.9,7077.648989639963,88.8675,88.9347,88.8591,88.9179,7077.649
2013-12-20 11:45:00,105.88,105.94,105.87,105.91,9231.71607344343,88.9011,88.9515,88.8927,88.9263,9231.7161
2013-12-20 11:50:00,105.91,105.98,105.91,105.98,8718.842958252128,88.9263,88.9851,88.9263,88.9851,8718.843
2013-12-20 11:55:00,105.94,105.96,105.85,105.86,10975.484665093856,88.9515,88.9683,88.8759,88.8843,10975.4847
2013-12-20 12:00:00,105.9,105.9,105.84,105.87,6872.499743563442,88.9179,88.9179,88.8675,88.8927,6872.4997
2013-12-20 12:05:00,105.87,105.88,105.84,105.88,6975.074366601702,88.8927,88.9011,88.8675,88.9011,6975.0744
2013-12-20 12:10:00,105.88,105.93,105.87,105.87,8000.820596984306,88.9011,88.9431,88.8927,88.8927,8000.8206
2013-12-20 12:15:00,105.87,106.01,105.87,105.97,6872.499743563442,88.8927,89.0102,88.8927,88.9767,6872.4997
2013-12-20 12:20:00,106.01,106.06,106.0,106.02,9026.566827366907,89.0102,89.0522,89.0018,89.0186,9026.5668
2013-12-20 12:25:00,106.02,106.06,105.97,106.06,7487.947481793004,89.0186,89.0522,88.9767,89.0522,7487.9475
2013-12-20 12:30:00,106.06,106.17,106.04,106.17,9334.29069648169,89.0522,89.1446,89.0354,89.1446,9334.2907
2013-12-20 12:35:00,106.16,106.17,106.12,106.12,12206.38014155298,89.1362,89.1446,89.1026,89.1026,12206.3801
2013-12-20 12:40:00,106.11,106.11,106.07,106.08,8718.842958252128,89.0942,89.0942,89.0606,89.069,8718.843
2013-12-20 12:45:00,106.09,106.13,106.06,106.11,8718.842958252128,89.0774,89.111,89.0522,89.0942,8718.843
2013-12-20 12:50:00,106.13,106.13,106.1,106.12,5333.880397989537,89.111,89.111,89.0858,89.1026,5333.8804
2013-12-20 12:55:00,106.11,106.12,106.07,106.07,7693.096727869524,89.0942,89.1026,89.0606,89.0606,7693.0967
2013-12-20 13:00:00,106.09,106.1,106.07,106.09,4513.283413683455,89.0774,89.0858,89.0606,89.0774,4513.2834
2013-12-20 13:05:00,106.08,106.08,106.05,106.05,7180.223612678223,89.069,89.069,89.0438,89.0438,7180.2236
2013-12-20 13:10:00,106.06,106.06,105.97,106.01,9847.163811672992,89.0522,89.0522,88.9767,89.0102,9847.1638
2013-12-20 13:15:00,106.0,106.04,105.98,105.99,5846.753513180839,89.0018,89.0354,88.9851,88.9934,5846.7535
2013-12-20 13:20:00,105.98,106.06,105.98,106.05,8616.268335213868,88.9851,89.0522,88.9851,89.0438,8616.2683
2013-12-20 13:25:00,106.06,106.06,106.01,106.01,4513.283413683455,89.0522,89.0522,89.0102,89.0102,4513.2834
2013-12-20 13:30:00,106.01,106.01,105.94,105.94,8616.268335213868,89.0102,89.0102,88.9515,88.9515,8616.2683
2013-12-20 13:35:00,105.96,105.98,105.92,105.94,13026.977125859064,88.9683,88.9851,88.9347,88.9515,13026.9771
2013-12-20 13:40:00,105.93,105.96,105.93,105.93,4923.581905836496,88.9431,88.9683,88.9431,88.9431,4923.5819
2013-12-20 13:45:00,105.93,105.99,105.92,105.98,7898.245973946045,88.9431,88.9934,88.9347,88.9851,7898.246
2013-12-20 13:50:00,105.97,105.99,105.93,105.93,5949.328136219099,88.9767,88.9934,88.9431,88.9431,5949.3281
2013-12-20 13:55:00,105.93,105.98,105.92,105.98,11180.633911170376,88.9431,88.9851,88.9347,88.9851,11180.6339
2013-12-20 14:00:00,105.98,106.03,105.94,105.96,8205.969843060826,88.9851,89.027,88.9515,88.9683,8205.9698
2013-12-20 14:05:00,105.96,106.03,105.96,106.02,5333.880397989537,88.9683,89.027,88.9683,89.0186,5333.8804
2013-12-20 14:10:00,106.02,106.03,106.0,106.01,6975.074366601702,89.0186,89.027,89.0018,89.0102,6975.0744
2013-12-20 14:15:00,106.01,106.08,106.0,106.06,6462.201251410401,89.0102,89.069,89.0018,89.0522,6462.2013
2013-12-20 14:20:00,106.05,106.07,106.03,106.04,8205.969843060826,89.0438,89.0606,89.027,89.0354,8205.9698
2013-12-20 14:25:00,106.03,106.05,106.03,106.04,4513.283413683455,89.027,89.0438,89.027,89.0354,4513.2834
2013-12-20 14:30:00,106.04,106.04,105.99,106.0,11796.081649399935,89.0354,89.0354,88.9934,89.0018,11796.0816
2013-12-20 14:35:00,106.0,106.0,105.94,105.94,7898.245973946045,89.0018,89.0018,88.9515,88.9515,7898.246
2013-12-20 14:40:00,105.95,106.01,105.9,106.01,12308.95476459124,88.9599,89.0102,88.9179,89.0102,12308.9548
2013-12-20 14:45:00,106.0,106.08,106.0,106.07,9539.43994255821,89.0018,89.069,89.0018,89.0606,9539.4399
2013-12-20 14:50:00,106.06,106.06,105.96,105.98,10770.335419017334,89.0522,89.0522,88.9683,88.9851,10770.3354
2013-12-20 14:55:00,105.98,106.01,105.97,106.01,7385.372858754744,88.9851,89.0102,88.9767,89.0102,7385.3729
2013-12-20 15:00:00,105.98,106.09,105.98,106.04,15693.91732485383,88.9851,89.0774,88.9851,89.0354,15693.9173
2013-12-20 15:05:00,106.08,106.08,106.01,106.01,9129.14145040517,89.069,89.069,89.0102,89.0102,9129.1415
2013-12-20 15:10:00,106.01,106.11,106.0,106.08,14052.723356241666,89.0102,89.0942,89.0018,89.069,14052.7234
2013-12-20 15:15:00,106.11,106.11,106.06,106.09,13744.999487126885,89.0942,89.0942,89.0522,89.0774,13744.9995
2013-12-20 15:20:00,106.09,106.1,106.07,106.1,14257.872602318186,89.0774,89.0858,89.0606,89.0858,14257.8726
2013-12-20 15:25:00,106.1,106.1,105.98,106.02,20104.626115499024,89.0858,89.0858,88.9851,89.0186,20104.6261
2013-12-20 15:30:00,106.04,106.15,106.02,106.1,23181.86480664684,89.0354,89.1278,89.0186,89.0858,23181.8648
2013-12-20 15:35:00,106.11,106.17,106.06,106.17,17950.559031695557,89.0942,89.1446,89.0522,89.1446,17950.559
2013-12-20 15:40:00,106.17,106.21,106.05,106.07,24105.036413991176,89.1446,89.1782,89.0438,89.0606,24105.0364
2013-12-20 15:45:00,106.07,106.13,105.88,106.12,76212.94491742742,89.0606,89.111,88.9011,89.1026,76212.9449
2013-12-20 15:50:00,106.13,106.23,106.09,106.13,63698.84090675967,89.111,89.195,89.0774,89.111,63698.8409
2013-12-20 15:55:00,106.12,106.23,106.05,106.21,91701.71299620472,89.1026,89.195,89.0438,89.1782,91701.713
2013-12-23 09:30:00,106.51,106.92,106.38,106.38,19078.87988511642,89.4301,89.7743,89.3209,89.3209,19078.8799
2013-12-23 09:35:00,106.32,106.45,106.24,106.4,5641.604267104318,89.2705,89.3797,89.2034,89.3377,5641.6043
2013-12-23 09:40:00,106.46,106.51,106.32,106.42,5846.753513180839,89.3881,89.4301,89.2705,89.3545,5846.7535
2013-12-23 09:45:00,106.44,106.59,106.36,106.43,11385.783157246897,89.3713,89.4972,89.3041,89.3629,11385.7832
2013-12-23 09:50:00,106.38,106.55,106.29,106.55,4615.858036721715,89.3209,89.4636,89.2453,89.4636,4615.858
2013-12-23 09:55:00,106.45,106.5,106.41,106.44,11898.656272438198,89.3797,89.4217,89.3461,89.3713,11898.6563
2013-12-23 10:00:00,106.44,106.52,106.35,106.4,7898.245973946045,89.3713,89.4385,89.2957,89.3377,7898.246
2013-12-23 10:05:00,106.47,106.53,106.45,106.52,10565.186172940814,89.3965,89.4469,89.3797,89.4385,10565.1862
2013-12-23 10:10:00,106.51,106.59,106.51,106.51,9744.58918863473,89.4301,89.4972,89.4301,89.4301,9744.5892
2013-12-23 10:15:00,106.53,106.55,106.44,106.45,7795.671350907785,89.4469,89.4636,89.3713,89.3797,7795.6714
2013-12-23 10:20:00,106.44,106.6,106.44,106.6,11488.357780285158,89.3713,89.5056,89.3713,89.5056,11488.3578
2013-12-23 10:25:00,106.55,106.64,106.55,106.58,4718.432659759975,89.4636,89.5392,89.4636,89.4888,4718.4327
2013-12-23 10:30:00,106.6,106.62,106.49,106.58,8616.268335213868,89.5056,89.5224,89.4133,89.4888,8616.2683
2013-12-23 10:35:00,106.6,106.67,106.59,106.63,6769.925120525182,89.5056,89.5644,89.4972,89.5308,6769.9251
2013-12-23 10:40:00,106.63,106.71,106.61,106.71,4821.007282798236,89.5308,89.598,89.514,89.598,4821.0073
2013-12-23 10:45:00,106.71,106.74,106.6,106.68,12719.25325674428,89.598,89.6232,89.5056,89.5728,12719.2533
2013-12-23 10:50:00,106.69,106.71,106.65,106.66,5128.731151913016,89.5812,89.598,89.5476,89.556,5128.7312
2013-12-23 10:55:00,106.62,106.67,106.6,106.62,3897.8356754538927,89.5224,89.5644,89.5056,89.5224,3897.8357
2013-12-23 11:00:00,106.62,106.66,106.58,106.59,4923.581905836496,89.5224,89.556,89.4888,89.4972,4923.5819
2013-12-23 11:05:00,106.61,106.61,106.53,106.56,10052.313057749512,89.514,89.514,89.4469,89.472,10052.3131
2013-12-23 11:10:00,106.55,106.57,106.44,106.57,11693.507026361678,89.4636,89.4804,89.3713,89.4804,11693.507
2013-12-23 11:15:00,106.57,106.62,106.42,106.49,10462.611549902556,89.4804,89.5224,89.3545,89.4133,10462.6115
2013-12-23 11:20:00,106.51,106.54,106.46,106.53,6154.47738229562,89.4301,89.4553,89.3881,89.4469,6154.4774
2013-12-23 11:25:00,106.51,106.55,106.48,106.54,5231.305774951277,89.4301,89.4636,89.4049,89.4553,5231.3058
2013-12-23 11:30:00,106.55,106.68,106.55,106.66,6872.499743563442,89.4636,89.5728,89.4636,89.556,6872.4997
2013-12-23 11:35:00,106.66,106.71,106.63,106.71,5231.305774951277,89.556,89.598,89.5308,89.598,5231.3058
2013-12-23 11:40:00,106.71,106.75,106.68,106.75,4513.283413683455,89.598,89.6316,89.5728,89.6316,4513.2834
2013-12-23 11:45:00,106.73,106.75,106.68,106.71,5846.753513180839,89.6148,89.6316,89.5728,89.598,5846.7535
2013-12-23 11:50:00,106.68,106.71,106.65,106.65,2461.790952918248,89.5728,89.598,89.5476,89.5476,2461.791
2013-12-23 11:55:00,106.69,106.69,106.57,106.57,2769.514822033029,89.5812,89.5812,89.4804,89.4804,2769.5148
2013-12-23 12:00:00,106.57,106.59,106.54,106.55,5231.305774951277,89.4804,89.4972,89.4553,89.4636,5231.3058
2013-12-23 12:05:00,106.53,106.56,106.49,106.53,6975.074366601702,89.4469,89.472,89.4133,89.4469,6975.0744
2013-12-23 12:10:00,106.54,106.56,106.46,106.47,5436.455021027798,89.4553,89.472,89.3881,89.3965,5436.455
2013-12-23 12:15:00,106.47,106.53,106.47,106.53,5744.178890142579,89.3965,89.4469,89.3965,89.4469,5744.1789
2013-12-23 12:20:00,106.53,106.54,106.48,106.51,5744.178890142579,89.4469,89.4553,89.4049,89.4301,5744.1789
2013-12-23 12:25:00,106.55,106.61,106.52,106.56,6154.47738229562,89.4636,89.514,89.4385,89.472,6154.4774
2013-12-23 12:30:00,106.58,106.6,106.5,106.5,2256.6417068417272,89.4888,89.5056,89.4217,89.4217,2256.6417
2013-12-23 12:35:00,106.5,106.52,106.47,106.47,3897.8356754538927,89.4217,89.4385,89.3965,89.3965,3897.8357
2013-12-23 12:40:00,106.47,106.5,106.43,106.49,8821.417581290389,89.3965,89.4217,89.3629,89.4133,8821.4176
2013-12-23 12:45:00,106.51,106.55,106.49,106.54,6154.47738229562,89.4301,89.4636,89.4133,89.4553,6154.4774
2013-12-23 12:50:00,106.54,106.59,106.48,106.48,5128.731151913016,89.4553,89.4972,89.4049,89.4049,5128.7312
2013-12-23 12:55:00,106.46,106.48,106.41,106.42,5231.305774951277,89.3881,89.4049,89.3461,89.3545,5231.3058
2013-12-23 13:00:00,106.42,106.42,106.39,106.41,3590.111806339112,89.3545,89.3545,89.3293,89.3461,3590.1118
2013-12-23 13:05:00,106.41,106.48,106.41,106.47,5744.178890142579,89.3461,89.4049,89.3461,89.3965,5744.1789
2013-12-23 13:10:00,106.47,106.49,106.47,106.49,7385.372858754744,89.3965,89.4133,89.3965,89.4133,7385.3729
2013-12-23 13:15:00,106.49,106.49,106.41,106.44,8616.268335213868,89.4133,89.4133,89.3461,89.3713,8616.2683
2013-12-23 13:20:00,106.44,106.5,106.44,106.5,3795.261052415632,89.3713,89.4217,89.3713,89.4217,3795.2611
2013-12-23 13:25:00,106.5,106.54,106.49,106.54,6769.925120525182,89.4217,89.4553,89.4133,89.4553,6769.9251
2013-12-23 13:30:00,106.52,106.57,106.51,106.52,4000.410298492153,89.4385,89.4804,89.4301,89.4385,4000.4103
2013-12-23 13:35:00,106.55,106.57,106.5,106.51,5949.328136219099,89.4636,89.4804,89.4217,89.4301,5949.3281
2013-12-23 13:40:00,106.51,106.51,106.45,106.48,10052.313057749512,89.4301,89.4301,89.3797,89.4049,10052.3131
2013-12-23 13:45:00,106.5,106.52,106.44,106.44,5744.178890142579,89.4217,89.4385,89.3713,89.3713,5744.1789
2013-12-23 13:50:00,106.47,106.47,106.36,106.36,7590.522104831264,89.3965,89.3965,89.3041,89.3041,7590.5221
2013-12-23 13:55:00,106.37,106.51,106.36,106.5,9539.43994255821,89.3125,89.4301,89.3041,89.4217,9539.4399
2013-12-23 14:00:00,106.51,106.57,106.51,106.57,4821.007282798236,89.4301,89.4804,89.4301,89.4804,4821.0073
2013-12-23 14:05:00,106.58,106.59,106.46,106.52,3692.686429377372,89.4888,89.4972,89.3881,89.4385,3692.6864
2013-12-23 14:10:00,106.46,106.53,106.46,106.49,3384.962560262591,89.3881,89.4469,89.3881,89.4133,3384.9626
2013-12-23 14:15:00,106.54,106.58,106.5,106.51,4615.858036721715,89.4553,89.4888,89.4217,89.4301,4615.858
2013-12-23 14:20:00,106.51,106.56,106.51,106.55,5333.880397989537,89.4301,89.472,89.4301,89.4636,5333.8804
2013-12-23 14:25:00,106.56,106.59,106.49,106.49,3692.686429377372,89.472,89.4972,89.4133,89.4133,3692.6864
2013-12-23 14:30:00,106.51,106.59,106.49,106.53,5333.880397989537,89.4301,89.4972,89.4133,89.4469,5333.8804
2013-12-23 14:35:00,106.52,106.6,106.51,106.6,6975.074366601702,89.4385,89.5056,89.4301,89.5056,6975.0744
2013-12-23 14:40:00,106.6,106.61,106.57,106.58,3487.537183300851,89.5056,89.514,89.4804,89.4888,3487.5372
2013-12-23 14:45:00,106.58,106.61,106.55,106.6,4923.581905836496,89.4888,89.514,89.4636,89.5056,4923.5819
2013-12-23 14:50:00,106.61,106.61,106.55,106.59,3179.8133141860703,89.514,89.514,89.4636,89.4972,3179.8133
2013-12-23 14:55:00,106.53,106.54,106.47,106.5,5846.753513180839,89.4469,89.4553,89.3965,89.4217,5846.7535
2013-12-23 15:00:00,106.52,106.57,106.49,106.57,7795.671350907785,89.4385,89.4804,89.4133,89.4804,7795.6714
2013-12-23 15:05:00,106.55,106.59,106.48,106.52,3795.261052415632,89.4636,89.4972,89.4049,89.4385,3795.2611
2013-12-23 15:10:00,106.49,106.56,106.48,106.52,9129.14145040517,89.4133,89.472,89.4049,89.4385,9129.1415
2013-12-23 15:15:00,106.54,106.57,106.49,106.57,5949.328136219099,89.4553,89.4804,89.4133,89.4804,5949.3281
2013-12-23 15:20:00,106.57,106.65,106.52,106.63,14975.894963586008,89.4804,89.5476,89.4385,89.5308,14975.895
2013-12-23 15:25:00,106.67,106.69,106.65,106.66,6154.47738229562,89.5644,89.5812,89.5476,89.556,6154.4774
2013-12-23 15:30:00,106.69,106.77,106.67,106.67,7590.522104831264,89.5812,89.6484,89.5644,89.5644,7590.5221
2013-12-23 15:35:00,106.67,106.69,106.62,106.63,7898.245973946045,89.5644,89.5812,89.5224,89.5308,7898.246
2013-12-23 15:40:00,106.63,106.63,106.62,106.62,7898.245973946045,89.5308,89.5308,89.5224,89.5224,7898.246
2013-12-23 15:45:00,106.61,106.61,106.44,106.48,25130.78264437378,89.514,89.514,89.3713,89.4049,25130.7826
2013-12-23 15:50:00,106.48,106.61,106.47,106.6,18668.58139296338,89.4049,89.514,89.3965,89.5056,18668.5814
2013-12-23 15:55:00,106.59,106.7,106.56,106.67,37234.588162888496,89.4972,89.5896,89.472,89.5644,37234.5882
2013-12-24 09:30:00,106.49,106.62,106.36,106.47,11078.059288132115,89.4133,89.5224,89.3041,89.3965,11078.0593
2013-12-24 09:35:00,106.67,106.67,106.49,106.59,4821.007282798236,89.5644,89.5644,89.4133,89.4972,4821.0073
2013-12-24 09:40:00,106.65,106.84,106.55,106.75,10154.887680787771,89.5476,89.7071,89.4636,89.6316,10154.8877
2013-12-24 09:45:00,106.74,106.85,106.74,106.76,4308.134167606934,89.6232,89.7155,89.6232,89.64,4308.1342
2013-12-24 09:50:00,106.79,106.82,106.68,106.76,6051.902759257359,89.6652,89.6904,89.5728,89.64,6051.9028
2013-12-24 09:55:00,106.78,106.88,106.77,106.82,4205.559544568673,89.6568,89.7407,89.6484,89.6904,4205.5595
2013-12-24 10:00:00,106.81,106.87,106.81,106.82,2872.089445071289,89.682,89.7323,89.682,89.6904,2872.0894
2013-12-24 10:05:00,106.83,106.9,106.81,106.83,5744.178890142579,89.6987,89.7575,89.682,89.6987,5744.1789
2013-12-24 10:10:00,106.83,106.91,106.82,106.88,12616.67863370602,89.6987,89.7659,89.6904,89.7407,12616.6786
2013-12-24 10:15:00,106.88,106.94,106.88,106.92,1128.3208534208636,89.7407,89.7911,89.7407,89.7743,1128.3209
2013-12-24 10:20:00,106.89,106.91,106.83,106.88,4102.984921530413,89.7491,89.7659,89.6987,89.7407,4102.9849
2013-12-24 10:25:00,106.91,107.0,106.9,106.97,3487.537183300851,89.7659,89.8415,89.7575,89.8163,3487.5372
2013-12-24 10:30:00,106.96,106.99,106.9,106.9,2051.4924607652065,89.8079,89.8331,89.7575,89.7575,2051.4925
2013-12-24 10:35:00,106.9,106.97,106.9,106.95,3897.8356754538927,89.7575,89.8163,89.7575,89.7995,3897.8357
2013-12-24 10:40:00,107.0,107.0,106.95,106.99,4308.134167606934,89.8415,89.8415,89.7995,89.8331,4308.1342
2013-12-24 10:45:00,107.0,107.11,106.99,107.05,9231.71607344343,89.8415,89.9338,89.8331,89.8835,9231.7161
2013-12-24 10:50:00,107.01,107.05,107.0,107.04,1846.343214688686,89.8499,89.8835,89.8415,89.8751,1846.3432
2013-12-24 10:55:00,107.04,107.09,107.0,107.07,10052.313057749512,89.8751,89.9171,89.8415,89.9003,10052.3131
2013-12-24 11:00:00,107.03,107.08,106.99,106.99,4410.708790645194,89.8667,89.9087,89.8331,89.8331,4410.7088
2013-12-24 11:05:00,106.99,106.99,106.93,106.95,5026.156528874756,89.8331,89.8331,89.7827,89.7995,5026.1565
2013-12-24 11:10:00,106.94,106.97,106.93,106.97,2769.514822033029,89.7911,89.8163,89.7827,89.8163,2769.5148
2013-12-24 11:15:00,106.97,107.0,106.94,106.98,17027.387424351215,89.8163,89.8415,89.7911,89.8247,17027.3874
2013-12-24 11:20:00,107.0,107.02,106.97,106.98,3795.261052415632,89.8415,89.8583,89.8163,89.8247,3795.2611
2013-12-24 11:25:00,106.98,106.98,106.96,106.97,3487.537183300851,89.8247,89.8247,89.8079,89.8163,3487.5372
2013-12-24 11:30:00,106.96,107.01,106.96,106.99,3384.962560262591,89.8079,89.8499,89.8079,89.8331,3384.9626
2013-12-24 11:35:00,106.98,107.01,106.96,106.97,3384.962560262591,89.8247,89.8499,89.8079,89.8163,3384.9626
2013-12-24 11:40:00,106.96,106.96,106.92,106.95,3077.2386911478097,89.8079,89.8079,89.7743,89.7995,3077.2387
2013-12-24 11:45:00,106.94,107.01,106.94,107.01,2359.216329879988,89.7911,89.8499,89.7911,89.8499,2359.2163
2013-12-24 11:50:00,107.01,107.04,106.99,107.03,3795.261052415632,89.8499,89.8751,89.8331,89.8667,3795.2611
2013-12-24 11:55:00,107.02,107.08,106.96,107.08,8923.992204328648,89.8583,89.9087,89.8079,89.9087,8923.9922
2013-12-24 12:00:00,107.08,107.09,107.02,107.04,11590.932403323415,89.9087,89.9171,89.8583,89.8751,11590.9324
2013-12-24 12:05:00,107.05,107.14,107.04,107.14,12616.67863370602,89.8835,89.959,89.8751,89.959,12616.6786
2013-12-24 12:10:00,107.1,107.2,107.06,107.15,68417.27356651964,89.9255,90.0094,89.8919,89.9674,68417.2736
2013-12-24 12:15:00,107.16,107.17,107.14,107.14,10975.484665093856,89.9758,89.9842,89.959,89.959,10975.4847
2013-12-24 12:20:00,107.14,107.17,106.99,107.01,28926.043696789413,89.959,89.9842,89.8331,89.8499,28926.0437
2013-12-24 12:25:00,106.96,107.01,106.91,106.95,16206.790440045132,89.8079,89.8499,89.7659,89.7995,16206.7904
2013-12-24 12:30:00,106.95,107.02,106.95,107.02,17437.685916504255,89.7995,89.8583,89.7995,89.8583,17437.6859
2013-12-24 12:35:00,107.02,107.05,106.95,106.96,50261.56528874756,89.8583,89.8835,89.7995,89.8079,50261.5653
2013-12-24 12:40:00,106.99,106.99,106.9,106.93,9129.14145040517,89.8331,89.8331,89.7575,89.7827,9129.1415
2013-12-24 12:45:00,106.94,107.0,106.9,106.98,13334.700994973842,89.7911,89.8415,89.7575,89.8247,13334.701
2013-12-24 12:50:00,106.98,106.99,106.98,106.98,7693.096727869524,89.8247,89.8331,89.8247,89.8247,7693.0967
2013-12-24 12:55:00,106.98,106.99,106.93,106.93,19386.6037542312,89.8247,89.8331,89.7827,89.7827,19386.6038
2013-12-26 09:30:00,107.2,107.2,106.79,106.94,7077.648989639963,90.0094,90.0094,89.6652,89.7911,7077.649
2013-12-26 09:35:00,106.94,107.02,106.71,106.72,8616.268335213868,89.7911,89.8583,89.598,89.6064,8616.2683
2013-12-26 09:40:00,106.82,107.01,106.77,106.85,3692.686429377372,89.6904,89.8499,89.6484,89.7155,3692.6864
2013-12-26 09:45:00,106.89,107.0,106.83,106.85,7180.223612678223,89.7491,89.8415,89.6987,89.7155,7180.2236
2013-12-26 09:50:00,106.8,106.97,106.8,106.96,7590.522104831264,89.6736,89.8163,89.6736,89.8079,7590.5221
2013-12-26 09:55:00,106.89,106.94,106.76,106.94,4000.410298492153,89.7491,89.7911,89.64,89.7911,4000.4103
2013-12-26 10:00:00,106.9,107.05,106.9,107.05,3795.261052415632,89.7575,89.8835,89.7575,89.8835,3795.2611
2013-12-26 10:05:00,106.99,107.05,106.91,106.95,6359.626628372141,89.8331,89.8835,89.7659,89.7995,6359.6266
2013-12-26 10:10:00,106.92,106.94,106.86,106.86,2359.216329879988,89.7743,89.7911,89.7239,89.7239,2359.2163
2013-12-26 10:15:00,106.87,106.93,106.83,106.93,3384.962560262591,89.7323,89.7827,89.6987,89.7827,3384.9626
2013-12-26 10:20:00,106.88,106.92,106.84,106.87,3384.962560262591,89.7407,89.7743,89.7071,89.7323,3384.9626
2013-12-26 10:25:00,106.91,106.97,106.9,106.96,4513.283413683455,89.7659,89.8163,89.7575,89.8079,4513.2834
2013-12-26 10:30:00,106.94,106.96,106.91,106.94,3897.8356754538927,89.7911,89.8079,89.7659,89.7911,3897.8357
2013-12-26 10:35:00,106.91,106.91,106.81,106.88,10462.611549902556,89.7659,89.7659,89.682,89.7407,10462.6115
2013-12-26 10:40:00,106.83,106.87,106.76,106.76,5539.029644066058,89.6987,89.7323,89.64,89.64,5539.0296
2013-12-26 10:45:00,106.8,106.8,106.65,106.69,10565.186172940814,89.6736,89.6736,89.5476,89.5812,10565.1862
2013-12-26 10:50:00,106.63,106.79,106.62,106.74,8000.820596984306,89.5308,89.6652,89.5224,89.6232,8000.8206
2013-12-26 10:55:00,106.8,106.89,106.78,106.89,3692.686429377372,89.6736,89.7491,89.6568,89.7491,3692.6864
2013-12-26 11:00:00,106.89,106.92,106.76,106.76,4308.134167606934,89.7491,89.7743,89.64,89.64,4308.1342
2013-12-26 11:05:00,106.8,106.91,106.78,106.85,6154.47738229562,89.6736,89.7659,89.6568,89.7155,6154.4774
2013-12-26 11:10:00,106.82,106.84,106.79,106.83,3897.8356754538927,89.6904,89.7071,89.6652,89.6987,3897.8357
2013-12-26 11:15:00,106.85,106.9,106.74,106.75,6564.775874448661,89.7155,89.7575,89.6232,89.6316,6564.7759
2013-12-26 11:20:00,106.74,106.85,106.73,106.81,4102.984921530413,89.6232,89.7155,89.6148,89.682,4102.9849
2013-12-26 11:25:00,106.83,106.89,106.82,106.89,2974.6640681095496,89.6987,89.7491,89.6904,89.7491,2974.6641
2013-12-26 11:30:00,106.85,106.9,106.84,106.89,5333.880397989537,89.7155,89.7575,89.7071,89.7491,5333.8804
2013-12-26 11:35:00,106.87,106.93,106.85,106.88,4821.007282798236,89.7323,89.7827,89.7155,89.7407,4821.0073
2013-12-26 11:40:00,106.85,106.92,106.85,106.88,2769.514822033029,89.7155,89.7743,89.7155,89.7407,2769.5148
2013-12-26 11:45:00,106.9,106.94,106.9,106.91,1641.1939686121652,89.7575,89.7911,89.7575,89.7659,1641.194
2013-12-26 11:50:00,106.95,106.95,106.87,106.92,5026.156528874756,89.7995,89.7995,89.7323,89.7743,5026.1565
2013-12-26 11:55:00,106.9,106.97,106.9,106.97,26669.401989947684,89.7575,89.8163,89.7575,89.8163,26669.402
2013-12-26 12:00:00,106.97,107.04,106.97,107.02,3692.686429377372,89.8163,89.8751,89.8163,89.8583,3692.6864
2013-12-26 12:05:00,107.01,107.05,106.99,107.01,3077.2386911478097,89.8499,89.8835,89.8331,89.8499,3077.2387
2013-12-26 12:10:00,107.01,107.02,106.99,106.99,2051.4924607652065,89.8499,89.8583,89.8331,89.8331,2051.4925
2013-12-26 12:15:00,106.99,106.99,106.93,106.96,923.171607344343,89.8331,89.8331,89.7827,89.8079,923.1716
2013-12-26 12:20:00,106.94,106.99,106.93,106.95,4615.858036721715,89.7911,89.8331,89.7827,89.7995,4615.858
2013-12-26 12:25:00,106.96,106.97,106.93,106.97,4718.432659759975,89.8079,89.8163,89.7827,89.8163,4718.4327
2013-12-26 12:30:00,107.0,107.03,106.98,107.0,4102.984921530413,89.8415,89.8667,89.8247,89.8415,4102.9849
2013-12-26 12:35:00,107.0,107.01,106.93,106.97,4615.858036721715,89.8415,89.8499,89.7827,89.8163,4615.858
2013-12-26 12:40:00,106.96,107.01,106.96,107.0,3590.111806339112,89.8079,89.8499,89.8079,89.8415,3590.1118
2013-12-26 12:45:00,107.0,107.06,106.99,107.01,2461.790952918248,89.8415,89.8919,89.8331,89.8499,2461.791
2013-12-26 12:50:00,107.03,107.07,107.01,107.04,3692.686429377372,89.8667,89.9003,89.8499,89.8751,3692.6864
2013-12-26 12:55:00,107.02,107.05,106.97,106.99,3077.2386911478097,89.8583,89.8835,89.8163,89.8331,3077.2387
2013-12-26 13:00:00,107.01,107.07,106.96,107.04,5539.029644066058,89.8499,89.9003,89.8079,89.8751,5539.0296
2013-12-26 13:05:00,107.04,107.07,107.04,107.05,615.447738229562,89.8751,89.9003,89.8751,89.8835,615.4477
2013-12-26 13:10:00,107.07,107.09,107.02,107.05,3179.8133141860703,89.9003,89.9171,89.8583,89.8835,3179.8133
2013-12-26 13:15:00,107.02,107.09,107.02,107.08,21130.372345881628,89.8583,89.9171,89.8583,89.9087,21130.3723
2013-12-26 13:20:00,107.08,107.11,107.05,107.11,12411.5293876295,89.9087,89.9338,89.8835,89.9338,12411.5294
2013-12-26 13:25:00,107.08,107.18,107.08,107.14,2256.6417068417272,89.9087,89.9926,89.9087,89.959,2256.6417
2013-12-26 13:30:00,107.18,107.18,107.11,107.11,2359.216329879988,89.9926,89.9926,89.9338,89.9338,2359.2163
2013-12-26 13:35:00,107.14,107.14,107.08,107.12,2872.089445071289,89.959,89.959,89.9087,89.9422,2872.0894
2013-12-26 13:40:00,107.11,107.19,107.1,107.16,2461.790952918248,89.9338,90.001,89.9255,89.9758,2461.791
2013-12-26 13:45:00,107.16,107.16,107.1,107.1,2051.4924607652065,89.9758,89.9758,89.9255,89.9255,2051.4925
2013-12-26 13:50:00,107.14,107.22,107.14,107.21,5539.029644066058,89.959,90.0262,89.959,90.0178,5539.0296
2013-12-26 13:55:00,107.16,107.23,107.16,107.2,2872.089445071289,89.9758,90.0346,89.9758,90.0094,2872.0894
2013-12-26 14:00:00,107.21,107.22,107.19,107.19,1743.7685916504256,90.0178,90.0262,90.001,90.001,1743.7686
2013-12-26 14:05:00,107.21,107.23,107.18,107.23,3692.686429377372,90.0178,90.0346,89.9926,90.0346,3692.6864
2013-12-26 14:10:00,107.22,107.26,107.18,107.18,10052.313057749512,90.0262,90.0598,89.9926,89.9926,10052.3131
2013-12-26 14:15:00,107.18,107.2,107.15,107.18,1743.7685916504256,89.9926,90.0094,89.9674,89.9926,1743.7686
2013-12-26 14:20:00,107.19,107.21,107.15,107.19,2051.4924607652065,90.001,90.0178,89.9674,90.001,2051.4925
2013-12-26 14:25:00,107.17,107.24,107.17,107.24,2256.6417068417272,89.9842,90.043,89.9842,90.043,2256.6417
2013-12-26 14:30:00,107.24,107.28,107.24,107.28,3179.8133141860703,90.043,90.0766,90.043,90.0766,3179.8133
2013-12-26 14:35:00,107.24,107.28,107.24,107.28,1641.1939686121652,90.043,90.0766,90.043,90.0766,1641.194
2013-12-26 14:40:00,107.25,107.25,107.22,107.23,2256.6417068417272,90.0514,90.0514,90.0262,90.0346,2256.6417
2013-12-26 14:45:00,107.23,107.25,107.16,107.16,3282.3879372243305,90.0346,90.0514,89.9758,89.9758,3282.3879
2013-12-26 14:50:00,107.18,107.27,107.16,107.27,2974.6640681095496,89.9926,90.0682,89.9758,90.0682,2974.6641
2013-12-26 14:55:00,107.22,107.28,107.22,107.28,1743.7685916504256,90.0262,90.0766,90.0262,90.0766,1743.7686
2013-12-26 15:00:00,107.29,107.31,107.23,107.23,1743.7685916504256,90.085,90.1018,90.0346,90.0346,1743.7686
2013-12-26 15:05:00,107.23,107.27,107.18,107.23,6667.350497486921,90.0346,90.0682,89.9926,90.0346,6667.3505
2013-12-26 15:10:00,107.22,107.23,107.17,107.19,3179.8133141860703,90.0262,90.0346,89.9842,90.001,3179.8133
2013-12-26 15:15:00,107.17,107.21,107.16,107.16,4513.283413683455,89.9842,90.0178,89.9758,89.9758,4513.2834
2013-12-26 15:20:00,107.21,107.23,107.17,107.23,5949.328136219099,90.0178,90.0346,89.9842,90.0346,5949.3281
2013-12-26 15:25:00,107.23,107.27,107.23,107.27,5128.731151913016,90.0346,90.0682,90.0346,90.0682,5128.7312
2013-12-26 15:30:00,107.28,107.29,107.25,107.26,5744.178890142579,90.0766,90.085,90.0514,90.0598,5744.1789
2013-12-26 15:35:00,107.29,107.29,107.24,107.27,5641.604267104318,90.085,90.085,90.043,90.0682,5641.6043
2013-12-26 15:40:00,107.25,107.3,107.22,107.28,9539.43994255821,90.0514,90.0934,90.0262,90.0766,9539.4399
2013-12-26 15:45:00,107.31,107.37,107.2,107.22,13950.148733203405,90.1018,90.1522,90.0094,90.0262,13950.1487
2013-12-26 15:50:00,107.2,107.25,107.19,107.24,14155.297979279923,90.0094,90.0514,90.001,90.043,14155.298
2013-12-26 15:55:00,107.26,107.34,107.2,107.34,28926.043696789413,90.0598,90.127,90.0094,90.127,28926.0437
2013-12-27 09:30:00,107.31,107.6,107.31,107.57,13437.275618012103,90.1018,90.3453,90.1018,90.3201,13437.2756
2013-12-27 09:35:00,107.43,107.92,107.4,107.92,10667.760795979077,90.2025,90.614,90.1773,90.614,10667.7608
2013-12-27 09:40:00,107.89,107.89,107.61,107.61,6154.47738229562,90.5888,90.5888,90.3537,90.3537,6154.4774
2013-12-27 09:45:00,107.59,107.59,107.43,107.51,3897.8356754538927,90.3369,90.3369,90.2025,90.2697,3897.8357
2013-12-27 09:50:00,107.47,107.54,107.45,107.5,3795.261052415632,90.2361,90.2949,90.2193,90.2613,3795.2611
2013-12-27 09:55:00,107.57,107.61,107.55,107.55,4718.432659759975,90.3201,90.3537,90.3033,90.3033,4718.4327
2013-12-27 10:00:00,107.55,107.64,107.46,107.56,8000.820596984306,90.3033,90.3789,90.2277,90.3117,8000.8206
2013-12-27 10:05:00,107.61,107.67,107.57,107.67,4205.559544568673,90.3537,90.404,90.3201,90.404,4205.5595
2013-12-27 10:10:00,107.67,107.7,107.64,107.67,4308.134167606934,90.404,90.4292,90.3789,90.404,4308.1342
2013-12-27 10:15:00,107.69,107.69,107.57,107.65,11693.507026361678,90.4208,90.4208,90.3201,90.3873,11693.507
2013-12-27 10:20:00,107.64,107.71,107.62,107.62,5026.156528874756,90.3789,90.4376,90.3621,90.3621,5026.1565
2013-12-27 10:25:00,107.67,107.7,107.62,107.67,2974.6640681095496,90.404,90.4292,90.3621,90.404,2974.6641
2013-12-27 10:30:00,107.67,107.71,107.44,107.44,7385.372858754744,90.404,90.4376,90.2109,90.2109,7385.3729
2013-12-27 10:35:00,107.48,107.54,107.47,107.53,3179.8133141860703,90.2445,90.2949,90.2361,90.2865,3179.8133
2013-12-27 10:40:00,107.54,107.55,107.43,107.43,3897.8356754538927,90.2949,90.3033,90.2025,90.2025,3897.8357
2013-12-27 10:45:00,107.43,107.55,107.42,107.48,13026.977125859064,90.2025,90.3033,90.1941,90.2445,13026.9771
2013-12-27 10:50:00,107.55,107.63,107.55,107.6,3384.962560262591,90.3033,90.3705,90.3033,90.3453,3384.9626
2013-12-27 10:55:00,107.6,107.6,107.51,107.59,2051.4924607652065,90.3453,90.3453,90.2697,90.3369,2051.4925
2013-12-27 11:00:00,107.51,107.74,107.51,107.67,11180.633911170376,90.2697,90.4628,90.2697,90.404,11180.6339
2013-12-27 11:05:00,107.63,107.72,107.63,107.69,1436.0447225356447,90.3705,90.446,90.3705,90.4208,1436.0447
2013-12-27 11:10:00,107.7,107.71,107.6,107.65,4718.432659759975,90.4292,90.4376,90.3453,90.3873,4718.4327
2013-12-27 11:15:00,107.62,107.67,107.6,107.63,1230.895476459124,90.3621,90.404,90.3453,90.3705,1230.8955
2013-12-27 11:20:00,107.65,107.65,107.55,107.55,3897.8356754538927,90.3873,90.3873,90.3033,90.3033,3897.8357
2013-12-27 11:25:00,107.53,107.61,107.48,107.56,3897.8356754538927,90.2865,90.3537,90.2445,90.3117,3897.8357
2013-12-27 11:30:00,107.61,107.7,107.61,107.66,3179.8133141860703,90.3537,90.4292,90.3537,90.3956,3179.8133
2013-12-27 11:35:00,107.61,107.64,107.51,107.55,4205.559544568673,90.3537,90.3789,90.2697,90.3033,4205.5595
2013-12-27 11:40:00,107.53,107.58,107.51,107.52,2461.790952918248,90.2865,90.3285,90.2697,90.2781,2461.791
2013-12-27 11:45:00,107.52,107.59,107.52,107.58,2154.067083803467,90.2781,90.3369,90.2781,90.3285,2154.0671
2013-12-27 11:50:00,107.55,107.56,107.49,107.53,3384.962560262591,90.3033,90.3117,90.2529,90.2865,3384.9626
2013-12-27 11:55:00,107.5,107.57,107.5,107.57,1743.7685916504256,90.2613,90.3201,90.2613,90.3201,1743.7686
2013-12-27 12:00:00,107.56,107.57,107.51,107.53,2154.067083803467,90.3117,90.3201,90.2697,90.2865,2154.0671
2013-12-27 12:05:00,107.53,107.54,107.47,107.52,2051.4924607652065,90.2865,90.2949,90.2361,90.2781,2051.4925
2013-12-27 12:10:00,107.51,107.58,107.5,107.58,2256.6417068417272,90.2697,90.3285,90.2613,90.3285,2256.6417
2013-12-27 12:15:00,107.56,107.56,107.46,107.49,6257.0520053338805,90.3117,90.3117,90.2277,90.2529,6257.052
2013-12-27 12:20:00,107.48,107.58,107.46,107.53,3487.537183300851,90.2445,90.3285,90.2277,90.2865,3487.5372
2013-12-27 12:25:00,107.53,107.53,107.46,107.48,1846.343214688686,90.2865,90.2865,90.2277,90.2445,1846.3432
2013-12-27 12:30:00,107.46,107.54,107.45,107.54,5539.029644066058,90.2277,90.2949,90.2193,90.2949,5539.0296
2013-12-27 12:35:00,107.5,107.56,107.47,107.56,1948.9178377269463,90.2613,90.3117,90.2361,90.3117,1948.9178
2013-12-27 12:40:00,107.5,107.52,107.46,107.46,3282.3879372243305,90.2613,90.2781,90.2277,90.2277,3282.3879
2013-12-27 12:45:00,107.46,107.48,107.44,107.46,6154.47738229562,90.2277,90.2445,90.2109,90.2277,6154.4774
2013-12-27 12:50:00,107.49,107.54,107.47,107.48,3487.537183300851,90.2529,90.2949,90.2361,90.2445,3487.5372
2013-12-27 12:55:00,107.45,107.54,107.44,107.49,3692.686429377372,90.2193,90.2949,90.2109,90.2529,3692.6864
2013-12-27 13:00:00,107.48,107.54,107.47,107.52,2564.365575956508,90.2445,90.2949,90.2361,90.2781,2564.3656
2013-12-27 13:05:00,107.54,107.56,107.52,107.54,2359.216329879988,90.2949,90.3117,90.2781,90.2949,2359.2163
2013-12-27 13:10:00,107.55,107.59,107.52,107.59,2666.9401989947687,90.3033,90.3369,90.2781,90.3369,2666.9402
2013-12-27 13:15:00,107.56,107.61,107.54,107.61,12616.67863370602,90.3117,90.3537,90.2949,90.3537,12616.6786
2013-12-27 13:20:00,107.6,107.63,107.58,107.58,2359.216329879988,90.3453,90.3705,90.3285,90.3285,2359.2163
2013-12-27 13:25:00,107.58,107.63,107.58,107.6,2256.6417068417272,90.3285,90.3705,90.3285,90.3453,2256.6417
2013-12-27 13:30:00,107.63,107.63,107.54,107.57,4821.007282798236,90.3705,90.3705,90.2949,90.3201,4821.0073
2013-12-27 13:35:00,107.53,107.53,107.49,107.52,2154.067083803467,90.2865,90.2865,90.2529,90.2781,2154.0671
2013-12-27 13:40:00,107.53,107.54,107.48,107.53,1641.1939686121652,90.2865,90.2949,90.2445,90.2865,1641.194
2013-12-27 13:45:00,107.49,107.54,107.48,107.54,1333.4700994973844,90.2529,90.2949,90.2445,90.2949,1333.4701
2013-12-27 13:50:00,107.49,107.57,107.49,107.54,5436.455021027798,90.2529,90.3201,90.2529,90.2949,5436.455
2013-12-27 13:55:00,107.55,107.62,107.55,107.59,5333.880397989537,90.3033,90.3621,90.3033,90.3369,5333.8804
2013-12-27 14:00:00,107.6,107.62,107.57,107.57,2666.9401989947687,90.3453,90.3621,90.3201,90.3201,2666.9402
2013-12-27 14:05:00,107.57,107.63,107.57,107.62,3692.686429377372,90.3201,90.3705,90.3201,90.3621,3692.6864
2013-12-27 14:10:00,107.64,107.65,107.61,107.63,1948.9178377269463,90.3789,90.3873,90.3537,90.3705,1948.9178
2013-12-27 14:15:00,107.6,107.69,107.58,107.69,4205.559544568673,90.3453,90.4208,90.3285,90.4208,4205.5595
2013-12-27 14:20:00,107.69,107.71,107.66,107.7,2461.790952918248,90.4208,90.4376,90.3956,90.4292,2461.791
2013-12-27 14:25:00,107.7,107.75,107.69,107.75,2154.067083803467,90.4292,90.4712,90.4208,90.4712,2154.0671
2013-12-27 14:30:00,107.71,107.75,107.69,107.69,2666.9401989947687,90.4376,90.4712,90.4208,90.4208,2666.9402
2013-12-27 14:35:00,107.7,107.73,107.67,107.67,3590.111806339112,90.4292,90.4544,90.404,90.404,3590.1118
2013-12-27 14:40:00,107.66,107.71,107.66,107.68,2769.514822033029,90.3956,90.4376,90.3956,90.4124,2769.5148
2013-12-27 14:45:00,107.69,107.72,107.67,107.68,4615.858036721715,90.4208,90.446,90.404,90.4124,4615.858
2013-12-27 14:50:00,107.72,107.76,107.7,107.73,5026.156528874756,90.446,90.4796,90.4292,90.4544,5026.1565
2013-12-27 14:55:00,107.73,107.73,107.67,107.69,2872.089445071289,90.4544,90.4544,90.404,90.4208,2872.0894
2013-12-27 15:00:00,107.66,107.68,107.64,107.65,5231.305774951277,90.3956,90.4124,90.3789,90.3873,5231.3058
2013-12-27 15:05:00,107.66,107.69,107.65,107.66,2769.514822033029,90.3956,90.4208,90.3873,90.3956,2769.5148
2013-12-27 15:10:00,107.69,107.69,107.62,107.62,5641.604267104318,90.4208,90.4208,90.3621,90.3621,5641.6043
2013-12-27 15:15:00,107.62,107.63,107.55,107.58,4821.007282798236,90.3621,90.3705,90.3033,90.3285,4821.0073
2013-12-27 15:20:00,107.6,107.6,107.55,107.57,3282.3879372243305,90.3453,90.3453,90.3033,90.3201,3282.3879
2013-12-27 15:25:00,107.55,107.57,107.51,107.56,7282.798235716484,90.3033,90.3201,90.2697,90.3117,7282.7982
2013-12-27 15:30:00,107.53,107.58,107.52,107.57,7487.947481793004,90.2865,90.3285,90.2781,90.3201,7487.9475
2013-12-27 15:35:00,107.58,107.6,107.55,107.59,8000.820596984306,90.3285,90.3453,90.3033,90.3369,8000.8206
2013-12-27 15:40:00,107.57,107.6,107.55,107.58,3179.8133141860703,90.3201,90.3453,90.3033,90.3285,3179.8133
2013-12-27 15:45:00,107.57,107.59,107.53,107.56,12001.23089547646,90.3201,90.3369,90.2865,90.3117,12001.2309
2013-12-27 15:50:00,107.58,107.62,107.56,107.6,12001.23089547646,90.3285,90.3621,90.3117,90.3453,12001.2309
2013-12-27 15:55:00,107.59,107.6,107.55,107.6,34362.49871781721,90.3369,90.3453,90.3033,90.3453,34362.4987
2013-12-30 09:30:00,107.58,107.78,107.21,107.53,10770.335419017334,90.3285,90.4964,90.0178,90.2865,10770.3354
2013-12-30 09:35:00,107.33,107.33,107.06,107.19,10667.760795979077,90.1186,90.1186,89.8919,90.001,10667.7608
2013-12-30 09:40:00,107.19,107.31,106.99,107.05,18566.00676992512,90.001,90.1018,89.8331,89.8835,18566.0068
2013-12-30 09:45:00,107.08,107.28,106.9,106.99,10872.910042055595,89.9087,90.0766,89.7575,89.8331,10872.91
2013-12-30 09:50:00,107.01,107.06,106.92,106.92,5231.305774951277,89.8499,89.8919,89.7743,89.7743,5231.3058
2013-12-30 09:55:00,106.95,107.03,106.87,106.9,7898.245973946045,89.7995,89.8667,89.7323,89.7575,7898.246
2013-12-30 10:00:00,106.93,107.01,106.75,106.94,8103.395220022566,89.7827,89.8499,89.6316,89.7911,8103.3952
2013-12-30 10:05:00,106.93,107.06,106.93,107.01,5026.156528874756,89.7827,89.8919,89.7827,89.8499,5026.1565
2013-12-30 10:10:00,106.98,107.09,106.96,107.01,12719.25325674428,89.8247,89.9171,89.8079,89.8499,12719.2533
2013-12-30 10:15:00,107.03,107.11,106.98,107.03,8103.395220022566,89.8667,89.9338,89.8247,89.8667,8103.3952
2013-12-30 10:20:00,107.04,107.12,107.02,107.04,7180.223612678223,89.8751,89.9422,89.8583,89.8751,7180.2236
2013-12-30 10:25:00,107.08,107.12,107.03,107.09,3179.8133141860703,89.9087,89.9422,89.8667,89.9171,3179.8133
2013-12-30 10:30:00,107.06,107.12,107.02,107.07,9129.14145040517,89.8919,89.9422,89.8583,89.9003,9129.1415
2013-12-30 10:35:00,107.07,107.12,107.02,107.1,5744.178890142579,89.9003,89.9422,89.8583,89.9255,5744.1789
2013-12-30 10:40:00,107.12,107.14,107.06,107.11,5539.029644066058,89.9422,89.959,89.8919,89.9338,5539.0296
2013-12-30 10:45:00,107.11,107.11,107.05,107.11,8411.119089137346,89.9338,89.9338,89.8835,89.9338,8411.1191
2013-12-30 10:50:00,107.1,107.18,107.08,107.17,6359.626628372141,89.9255,89.9926,89.9087,89.9842,6359.6266
2013-12-30 10:55:00,107.17,107.18,107.13,107.17,2666.9401989947687,89.9842,89.9926,89.9506,89.9842,2666.9402
2013-12-30 11:00:00,107.19,107.2,107.14,107.2,5333.880397989537,90.001,90.0094,89.959,90.0094,5333.8804
2013-12-30 11:05:00,107.2,107.25,107.14,107.19,15283.61883270079,90.0094,90.0514,89.959,90.001,15283.6188
2013-12-30 11:10:00,107.21,107.25,107.17,107.25,6257.0520053338805,90.0178,90.0514,89.9842,90.0514,6257.052
2013-12-30 11:15:00,107.25,107.29,107.22,107.24,6564.775874448661,90.0514,90.085,90.0262,90.043,6564.7759
2013-12-30 11:20:00,107.29,107.33,107.25,107.29,4205.559544568673,90.085,90.1186,90.0514,90.085,4205.5595
2013-12-30 11:25:00,107.29,107.31,107.25,107.27,3077.2386911478097,90.085,90.1018,90.0514,90.0682,3077.2387
2013-12-30 11:30:00,107.27,107.3,107.24,107.26,5949.328136219099,90.0682,90.0934,90.043,90.0598,5949.3281
2013-12-30 11:35:00,107.25,107.26,107.18,107.26,13847.574110165144,90.0514,90.0598,89.9926,90.0598,13847.5741
2013-12-30 11:40:00,107.26,107.33,107.22,107.22,5539.029644066058,90.0598,90.1186,90.0262,90.0262,5539.0296
2013-12-30 11:45:00,107.21,107.31,107.21,107.24,4410.708790645194,90.0178,90.1018,90.0178,90.043,4410.7088
2013-12-30 11:50:00,107.29,107.29,107.24,107.24,3282.3879372243305,90.085,90.085,90.043,90.043,3282.3879
2013-12-30 11:55:00,107.27,107.31,107.25,107.29,4513.283413683455,90.0682,90.1018,90.0514,90.085,4513.2834
2013-12-30 12:00:00,107.27,107.29,107.27,107.27,3692.686429377372,90.0682,90.085,90.0682,90.0682,3692.6864
2013-12-30 12:05:00,107.29,107.31,107.27,107.29,3590.111806339112,90.085,90.1018,90.0682,90.085,3590.1118
2013-12-30 12:10:00,107.27,107.29,107.26,107.29,5436.455021027798,90.0682,90.085,90.0598,90.085,5436.455
2013-12-30 12:15:00,107.28,107.31,107.28,107.3,4205.559544568673,90.0766,90.1018,90.0766,90.0934,4205.5595
2013-12-30 12:20:00,107.3,107.31,107.27,107.27,4821.007282798236,90.0934,90.1018,90.0682,90.0682,4821.0073
2013-12-30 12:25:00,107.28,107.28,107.23,107.25,3282.3879372243305,90.0766,90.0766,90.0346,90.0514,3282.3879
2013-12-30 12:30:00,107.26,107.28,107.23,107.25,4923.581905836496,90.0598,90.0766,90.0346,90.0514,4923.5819
2013-12-30 12:35:00,107.25,107.27,107.23,107.26,1743.7685916504256,90.0514,90.0682,90.0346,90.0598,1743.7686
2013-12-30 12:40:00,107.26,107.26,107.23,107.23,5436.455021027798,90.0598,90.0598,90.0346,90.0346,5436.455
2013-12-30 12:45:00,107.23,107.26,107.23,107.24,3897.8356754538927,90.0346,90.0598,90.0346,90.043,3897.8357
2013-12-30 12:50:00,107.22,107.23,107.22,107.23,2769.514822033029,90.0262,90.0346,90.0262,90.0346,2769.5148
2013-12-30 12:55:00,107.22,107.31,107.22,107.28,5744.178890142579,90.0262,90.1018,90.0262,90.0766,5744.1789
2013-12-30 13:00:00,107.25,107.28,107.22,107.27,3282.3879372243305,90.0514,90.0766,90.0262,90.0682,3282.3879
2013-12-30 13:05:00,107.27,107.29,107.24,107.29,3590.111806339112,90.0682,90.085,90.043,90.085,3590.1118
2013-12-30 13:10:00,107.26,107.35,107.26,107.34,5128.731151913016,90.0598,90.1354,90.0598,90.127,5128.7312
2013-12-30 13:15:00,107.35,107.39,107.35,107.35,7077.648989639963,90.1354,90.1689,90.1354,90.1354,7077.649
2013-12-30 13:20:00,107.35,107.4,107.35,107.4,9334.29069648169,90.1354,90.1773,90.1354,90.1773,9334.2907
2013-12-30 13:25:00,107.4,107.41,107.38,107.38,4410.708790645194,90.1773,90.1857,90.1605,90.1605,4410.7088
2013-12-30 13:30:00,107.4,107.43,107.39,107.42,3897.8356754538927,90.1773,90.2025,90.1689,90.1941,3897.8357
2013-12-30 13:35:00,107.43,107.45,107.41,107.43,2666.9401989947687,90.2025,90.2193,90.1857,90.2025,2666.9402
2013-12-30 13:40:00,107.41,107.45,107.39,107.43,8000.820596984306,90.1857,90.2193,90.1689,90.2025,8000.8206
2013-12-30 13:45:00,107.45,107.57,107.41,107.53,11590.932403323415,90.2193,90.3201,90.1857,90.2865,11590.9324
2013-12-30 13:50:00,107.52,107.53,107.47,107.5,5744.178890142579,90.2781,90.2865,90.2361,90.2613,5744.1789
2013-12-30 13:55:00,107.52,107.57,107.51,107.54,4513.283413683455,90.2781,90.3201,90.2697,90.2949,4513.2834
2013-12-30 14:00:00,107.54,107.63,107.54,107.61,10872.910042055595,90.2949,90.3705,90.2949,90.3537,10872.91
2013-12-30 14:05:00,107.62,107.63,107.57,107.57,2974.6640681095496,90.3621,90.3705,90.3201,90.3201,2974.6641
2013-12-30 14:10:00,107.57,107.61,107.56,107.61,5846.753513180839,90.3201,90.3537,90.3117,90.3537,5846.7535
2013-12-30 14:15:00,107.61,107.63,107.57,107.59,2564.365575956508,90.3537,90.3705,90.3201,90.3369,2564.3656
2013-12-30 14:20:00,107.62,107.63,107.57,107.61,6154.47738229562,90.3621,90.3705,90.3201,90.3537,6154.4774
2013-12-30 14:25:00,107.63,107.65,107.58,107.64,4205.559544568673,90.3705,90.3873,90.3285,90.3789,4205.5595
2013-12-30 14:30:00,107.63,107.65,107.58,107.6,5846.753513180839,90.3705,90.3873,90.3285,90.3453,5846.7535
2013-12-30 14:35:00,107.62,107.62,107.57,107.61,5641.604267104318,90.3621,90.3621,90.3201,90.3537,5641.6043
2013-12-30 14:40:00,107.58,107.62,107.58,107.62,2872.089445071289,90.3285,90.3621,90.3285,90.3621,2872.0894
2013-12-30 14:45:00,107.62,107.63,107.57,107.63,4718.432659759975,90.3621,90.3705,90.3201,90.3705,4718.4327
2013-12-30 14:50:00,107.64,107.68,107.58,107.65,7590.522104831264,90.3789,90.4124,90.3285,90.3873,7590.5221
2013-12-30 14:55:00,107.64,107.69,107.63,107.66,5231.305774951277,90.3789,90.4208,90.3705,90.3956,5231.3058
2013-12-30 15:00:00,107.66,107.74,107.65,107.71,8103.395220022566,90.3956,90.4628,90.3873,90.4376,8103.3952
2013-12-30 15:05:00,107.72,107.75,107.71,107.73,13129.551748897322,90.446,90.4712,90.4376,90.4544,13129.5517
2013-12-30 15:10:00,107.71,107.71,107.67,107.67,5846.753513180839,90.4376,90.4376,90.404,90.404,5846.7535
2013-12-30 15:15:00,107.71,107.71,107.62,107.65,8103.395220022566,90.4376,90.4376,90.3621,90.3873,8103.3952
2013-12-30 15:20:00,107.65,107.69,107.62,107.64,12001.23089547646,90.3873,90.4208,90.3621,90.3789,12001.2309
2013-12-30 15:25:00,107.63,107.64,107.56,107.58,13950.148733203405,90.3705,90.3789,90.3117,90.3285,13950.1487
2013-12-30 15:30:00,107.58,107.62,107.57,107.62,10360.036926864292,90.3285,90.3621,90.3201,90.3621,10360.0369
2013-12-30 15:35:00,107.61,107.64,107.61,107.64,10975.484665093856,90.3537,90.3789,90.3537,90.3789,10975.4847
2013-12-30 15:40:00,107.63,107.68,107.63,107.68,11796.081649399935,90.3705,90.4124,90.3705,90.4124,11796.0816
2013-12-30 15:45:00,107.67,107.72,107.62,107.71,40209.25223099805,90.404,90.446,90.3621,90.4376,40209.2522
2013-12-30 15:50:00,107.7,107.77,107.69,107.76,29951.789927172016,90.4292,90.488,90.4208,90.4796,29951.7899
2013-12-30 15:55:00,107.76,107.83,107.74,107.81,88829.62355113345,90.4796,90.5384,90.4628,90.5216,88829.6236
2013-12-31 09:30:00,108.19,108.19,107.83,107.88,18258.28290081034,90.8407,90.8407,90.5384,90.5804,18258.2829
2013-12-31 09:35:00,107.9,108.16,107.82,107.89,19489.17837726946,90.5972,90.8155,90.53,90.5888,19489.1784
2013-12-31 09:40:00,107.85,107.95,107.76,107.89,9744.58918863473,90.5552,90.6391,90.4796,90.5888,9744.5892
2013-12-31 09:45:00,107.88,107.88,107.76,107.79,10770.335419017334,90.5804,90.5804,90.4796,90.5048,10770.3354
2013-12-31 09:50:00,107.79,107.84,107.73,107.82,9744.58918863473,90.5048,90.5468,90.4544,90.53,9744.5892
2013-12-31 09:55:00,107.84,107.84,107.76,107.76,3692.686429377372,90.5468,90.5468,90.4796,90.4796,3692.6864
2013-12-31 10:00:00,107.76,107.84,107.76,107.83,9129.14145040517,90.4796,90.5468,90.4796,90.5384,9129.1415
2013-12-31 10:05:00,107.78,107.81,107.74,107.8,7385.372858754744,90.4964,90.5216,90.4628,90.5132,7385.3729
2013-12-31 10:10:00,107.75,107.8,107.73,107.78,1641.1939686121652,90.4712,90.5132,90.4544,90.4964,1641.194
2013-12-31 10:15:00,107.78,107.79,107.71,107.72,9231.71607344343,90.4964,90.5048,90.4376,90.446,9231.7161
2013-12-31 10:20:00,107.76,107.87,107.71,107.8,23489.588675761617,90.4796,90.572,90.4376,90.5132,23489.5887
2013-12-31 10:25:00,107.82,107.85,107.8,107.85,3077.2386911478097,90.53,90.5552,90.5132,90.5552,3077.2387
2013-12-31 10:30:00,107.81,107.84,107.75,107.79,9026.566827366907,90.5216,90.5468,90.4712,90.5048,9026.5668
2013-12-31 10:35:00,107.77,107.81,107.74,107.76,11590.932403323415,90.488,90.5216,90.4628,90.4796,11590.9324
2013-12-31 10:40:00,107.77,107.77,107.72,107.75,7590.522104831264,90.488,90.488,90.446,90.4712,7590.5221
2013-12-31 10:45:00,107.78,107.78,107.73,107.74,4615.858036721715,90.4964,90.4964,90.4544,90.4628,4615.858
2013-12-31 10:50:00,107.69,107.8,107.69,107.77,10052.313057749512,90.4208,90.5132,90.4208,90.488,10052.3131
2013-12-31 10:55:00,107.72,107.78,107.72,107.78,2359.216329879988,90.446,90.4964,90.446,90.4964,2359.2163
2013-12-31 11:00:00,107.78,107.84,107.77,107.81,4205.559544568673,90.4964,90.5468,90.488,90.5216,4205.5595
2013-12-31 11:05:00,107.78,107.85,107.76,107.77,4205.559544568673,90.4964,90.5552,90.4796,90.488,4205.5595
2013-12-31 11:10:00,107.78,107.94,107.78,107.84,11078.059288132115,90.4964,90.6307,90.4964,90.5468,11078.0593
2013-12-31 11:15:00,107.81,107.84,107.76,107.78,4718.432659759975,90.5216,90.5468,90.4796,90.4964,4718.4327
2013-12-31 11:20:00,107.79,107.79,107.74,107.76,5128.731151913016,90.5048,90.5048,90.4628,90.4796,5128.7312
2013-12-31 11:25:00,107.76,107.89,107.76,107.87,5744.178890142579,90.4796,90.5888,90.4796,90.572,5744.1789
2013-12-31 11:30:00,107.89,107.91,107.85,107.85,3077.2386911478097,90.5888,90.6056,90.5552,90.5552,3077.2387
2013-12-31 11:35:00,107.82,107.86,107.82,107.86,1641.1939686121652,90.53,90.5636,90.53,90.5636,1641.194
2013-12-31 11:40:00,107.82,107.89,107.81,107.83,4000.410298492153,90.53,90.5888,90.5216,90.5384,4000.4103
2013-12-31 11:45:00,107.81,107.86,107.79,107.83,4821.007282798236,90.5216,90.5636,90.5048,90.5384,4821.0073
2013-12-31 11:50:00,107.84,107.87,107.82,107.86,2666.9401989947687,90.5468,90.572,90.53,90.5636,2666.9402
2013-12-31 11:55:00,107.89,107.89,107.81,107.85,3487.537183300851,90.5888,90.5888,90.5216,90.5552,3487.5372
2013-12-31 12:00:00,107.88,107.91,107.85,107.91,2359.216329879988,90.5804,90.6056,90.5552,90.6056,2359.2163
2013-12-31 12:05:00,107.87,107.9,107.86,107.88,4205.559544568673,90.572,90.5972,90.5636,90.5804,4205.5595
2013-12-31 12:10:00,107.88,107.96,107.87,107.96,5333.880397989537,90.5804,90.6475,90.572,90.6475,5333.8804
2013-12-31 12:15:00,107.92,107.94,107.86,107.86,5231.305774951277,90.614,90.6307,90.5636,90.5636,5231.3058
2013-12-31 12:20:00,107.9,107.93,107.84,107.93,6872.499743563442,90.5972,90.6224,90.5468,90.6224,6872.4997
2013-12-31 12:25:00,107.89,107.94,107.86,107.93,3487.537183300851,90.5888,90.6307,90.5636,90.6224,3487.5372
2013-12-31 12:30:00,107.93,107.99,107.93,107.99,2769.514822033029,90.6224,90.6727,90.6224,90.6727,2769.5148
2013-12-31 12:35:00,107.99,107.99,107.92,107.95,5744.178890142579,90.6727,90.6727,90.614,90.6391,5744.1789
2013-12-31 12:40:00,107.94,107.95,107.84,107.84,2256.6417068417272,90.6307,90.6391,90.5468,90.5468,2256.6417
2013-12-31 12:45:00,107.84,107.9,107.82,107.82,8103.395220022566,90.5468,90.5972,90.53,90.53,8103.3952
2013-12-31 12:50:00,107.82,107.93,107.81,107.93,5231.305774951277,90.53,90.6224,90.5216,90.6224,5231.3058
2013-12-31 12:55:00,107.92,107.92,107.89,107.9,1436.0447225356447,90.614,90.614,90.5888,90.5972,1436.0447
2013-12-31 13:00:00,107.91,107.91,107.81,107.85,2359.216329879988,90.6056,90.6056,90.5216,90.5552,2359.2163
2013-12-31 13:05:00,107.87,107.87,107.79,107.83,2564.365575956508,90.572,90.572,90.5048,90.5384,2564.3656
2013-12-31 13:10:00,107.84,107.84,107.78,107.78,3590.111806339112,90.5468,90.5468,90.4964,90.4964,3590.1118
2013-12-31 13:15:00,107.77,107.83,107.76,107.83,5744.178890142579,90.488,90.5384,90.4796,90.5384,5744.1789
2013-12-31 13:20:00,107.83,107.87,107.83,107.84,6257.0520053338805,90.5384,90.572,90.5384,90.5468,6257.052
2013-12-31 13:25:00,107.84,107.87,107.83,107.84,2666.9401989947687,90.5468,90.572,90.5384,90.5468,2666.9402
2013-12-31 13:30:00,107.86,107.86,107.77,107.77,3590.111806339112,90.5636,90.5636,90.488,90.488,3590.1118
2013-12-31 13:35:00,107.78,107.79,107.69,107.69,1743.7685916504256,90.4964,90.5048,90.4208,90.4208,1743.7686
2013-12-31 13:40:00,107.71,107.76,107.68,107.76,5026.156528874756,90.4376,90.4796,90.4124,90.4796,5026.1565
2013-12-31 13:45:00,107.73,107.75,107.7,107.75,2256.6417068417272,90.4544,90.4712,90.4292,90.4712,2256.6417
2013-12-31 13:50:00,107.77,107.77,107.73,107.76,2666.9401989947687,90.488,90.488,90.4544,90.4796,2666.9402
2013-12-31 13:55:00,107.75,107.77,107.7,107.76,4308.134167606934,90.4712,90.488,90.4292,90.4796,4308.1342
2013-12-31 14:00:00,107.78,107.78,107.7,107.7,2872.089445071289,90.4964,90.4964,90.4292,90.4292,2872.0894
2013-12-31 14:05:00,107.73,107.73,107.66,107.7,4615.858036721715,90.4544,90.4544,90.3956,90.4292,4615.858
2013-12-31 14:10:00,107.73,107.73,107.63,107.68,3384.962560262591,90.4544,90.4544,90.3705,90.4124,3384.9626
2013-12-31 14:15:00,107.64,107.67,107.59,107.6,2769.514822033029,90.3789,90.404,90.3369,90.3453,2769.5148
2013-12-31 14:20:00,107.61,107.61,107.55,107.57,2666.9401989947687,90.3537,90.3537,90.3033,90.3201,2666.9402
2013-12-31 14:25:00,107.55,107.56,107.45,107.45,5744.178890142579,90.3033,90.3117,90.2193,90.2193,5744.1789
2013-12-31 14:30:00,107.47,107.48,107.42,107.44,5231.305774951277,90.2361,90.2445,90.1941,90.2109,5231.3058
2013-12-31 14:35:00,107.42,107.42,107.37,107.37,1230.895476459124,90.1941,90.1941,90.1522,90.1522,1230.8955
2013-12-31 14:40:00,107.34,107.41,107.34,107.39,6564.775874448661,90.127,90.1857,90.127,90.1689,6564.7759
2013-12-31 14:45:00,107.37,107.39,107.33,107.39,5026.156528874756,90.1522,90.1689,90.1186,90.1689,5026.1565
2013-12-31 14:50:00,107.39,107.43,107.39,107.39,4308.134167606934,90.1689,90.2025,90.1689,90.1689,4308.1342
2013-12-31 14:55:00,107.43,107.45,107.37,107.45,5641.604267104318,90.2025,90.2193,90.1522,90.2193,5641.6043
2013-12-31 15:00:00,107.45,107.47,107.41,107.41,3077.2386911478097,90.2193,90.2361,90.1857,90.1857,3077.2387
2013-12-31 15:05:00,107.4,107.45,107.4,107.41,7487.947481793004,90.1773,90.2193,90.1773,90.1857,7487.9475
2013-12-31 15:10:00,107.44,107.51,107.43,107.51,3897.8356754538927,90.2109,90.2697,90.2025,90.2697,3897.8357
2013-12-31 15:15:00,107.5,107.59,107.46,107.55,6872.499743563442,90.2613,90.3369,90.2277,90.3033,6872.4997
2013-12-31 15:20:00,107.58,107.58,107.49,107.54,5949.328136219099,90.3285,90.3285,90.2529,90.2949,5949.3281
2013-12-31 15:25:00,107.53,107.6,107.53,107.6,1948.9178377269463,90.2865,90.3453,90.2865,90.3453,1948.9178
2013-12-31 15:30:00,107.62,107.68,107.56,107.56,6154.47738229562,90.3621,90.4124,90.3117,90.3117,6154.4774
2013-12-31 15:35:00,107.57,107.57,107.53,107.53,4102.984921530413,90.3201,90.3201,90.2865,90.2865,4102.9849
2013-12-31 15:40:00,107.51,107.58,107.46,107.54,7590.522104831264,90.2697,90.3285,90.2277,90.2949,7590.5221
2013-12-31 15:45:00,107.54,107.77,107.54,107.67,15078.46958662427,90.2949,90.488,90.2949,90.404,15078.4696
2013-12-31 15:50:00,107.65,107.73,107.63,107.67,18258.28290081034,90.3873,90.4544,90.3705,90.404,18258.2829
2013-12-31 15:55:00,107.71,107.74,107.57,107.72,47697.19971279105,90.4376,90.4628,90.3201,90.446,47697.1997
2014-01-02 09:30:00,107.64,107.64,107.16,107.25,39696.37911580675,90.3789,90.3789,89.9758,90.0514,39696.3791
2014-01-02 09:35:00,107.26,107.29,106.71,106.74,32413.580880090263,90.0598,90.085,89.598,89.6232,32413.5809
2014-01-02 09:40:00,106.74,106.81,106.49,106.6,22771.5663144938,89.6232,89.682,89.4133,89.5056,22771.5663
2014-01-02 09:45:00,106.51,106.83,106.45,106.82,32618.730126166785,89.4301,89.6987,89.3797,89.6904,32618.7301
2014-01-02 09:50:00,106.79,106.85,106.6,106.69,9847.163811672992,89.6652,89.7155,89.5056,89.5812,9847.1638
2014-01-02 09:55:00,106.75,106.75,106.44,106.63,18463.43214688686,89.6316,89.6316,89.3713,89.5308,18463.4321
2014-01-02 10:00:00,106.56,106.72,106.45,106.55,22976.71556057032,89.472,89.6064,89.3797,89.4636,22976.7156
2014-01-02 10:05:00,106.48,106.85,106.47,106.85,19284.029131192943,89.4049,89.7155,89.3965,89.7155,19284.0291
2014-01-02 10:10:00,106.85,107.06,106.83,106.97,44825.11026771976,89.7155,89.8919,89.6987,89.8163,44825.1103
2014-01-02 10:15:00,106.97,106.99,106.71,106.71,30464.66304236332,89.8163,89.8331,89.598,89.598,30464.663
2014-01-02 10:20:00,106.75,106.79,106.64,106.68,5231.305774951277,89.6316,89.6652,89.5392,89.5728,5231.3058
2014-01-02 10:25:00,106.71,106.79,106.62,106.76,11590.932403323415,89.598,89.6652,89.5224,89.64,11590.9324
2014-01-02 10:30:00,106.75,106.83,106.68,106.83,6462.201251410401,89.6316,89.6987,89.5728,89.6987,6462.2013
2014-01-02 10:35:00,106.78,106.79,106.69,106.69,6359.626628372141,89.6568,89.6652,89.5812,89.5812,6359.6266
2014-01-02 10:40:00,106.76,107.2,106.76,107.05,15796.491947892093,89.64,90.0094,89.64,89.8835,15796.4919
2014-01-02 10:45:00,107.05,107.05,106.88,106.96,13232.126371935585,89.8835,89.8835,89.7407,89.8079,13232.1264
2014-01-02 10:50:00,106.97,107.03,106.89,106.96,6975.074366601702,89.8163,89.8667,89.7491,89.8079,6975.0744
2014-01-02 10:55:00,106.97,106.99,106.88,106.94,4102.984921530413,89.8163,89.8331,89.7407,89.7911,4102.9849
2014-01-02 11:00:00,106.95,107.0,106.74,106.74,6154.47738229562,89.7995,89.8415,89.6232,89.6232,6154.4774
2014-01-02 11:05:00,106.76,106.96,106.73,106.9,6564.775874448661,89.64,89.8079,89.6148,89.7575,6564.7759
2014-01-02 11:10:00,106.84,106.94,106.84,106.92,3590.111806339112,89.7071,89.7911,89.7071,89.7743,3590.1118
2014-01-02 11:15:00,106.91,107.0,106.89,106.89,7795.671350907785,89.7659,89.8415,89.7491,89.7491,7795.6714
2014-01-02 11:20:00,106.94,106.96,106.85,106.89,6872.499743563442,89.7911,89.8079,89.7155,89.7491,6872.4997
2014-01-02 11:25:00,106.83,106.92,106.82,106.87,6564.775874448661,89.6987,89.7743,89.6904,89.7323,6564.7759
2014-01-02 11:30:00,106.91,106.93,106.73,106.73,5128.731151913016,89.7659,89.7827,89.6148,89.6148,5128.7312
2014-01-02 11:35:00,106.78,106.83,106.72,106.83,3179.8133141860703,89.6568,89.6987,89.6064,89.6987,3179.8133
2014-01-02 11:40:00,106.83,106.92,106.81,106.88,7898.245973946045,89.6987,89.7743,89.682,89.7407,7898.246
2014-01-02 11:45:00,106.9,106.9,106.73,106.73,13026.977125859064,89.7575,89.7575,89.6148,89.6148,13026.9771
2014-01-02 11:50:00,106.7,106.71,106.52,106.62,8205.969843060826,89.5896,89.598,89.4385,89.5224,8205.9698
2014-01-02 11:55:00,106.62,106.68,106.55,106.64,8923.992204328648,89.5224,89.5728,89.4636,89.5392,8923.9922
2014-01-02 12:00:00,106.69,106.73,106.59,106.61,7180.223612678223,89.5812,89.6148,89.4972,89.514,7180.2236
2014-01-02 12:05:00,106.63,106.67,106.56,106.56,3590.111806339112,89.5308,89.5644,89.472,89.472,3590.1118
2014-01-02 12:10:00,106.55,106.57,106.5,106.55,9231.71607344343,89.4636,89.4804,89.4217,89.4636,9231.7161
2014-01-02 12:15:00,106.55,106.56,106.45,106.56,4615.858036721715,89.4636,89.472,89.3797,89.472,4615.858
2014-01-02 12:20:00,106.56,106.61,106.5,106.57,4821.007282798236,89.472,89.514,89.4217,89.4804,4821.0073
2014-01-02 12:25:00,106.56,106.58,106.41,106.41,10770.335419017334,89.472,89.4888,89.3461,89.3461,10770.3354
2014-01-02 12:30:00,106.42,106.46,106.36,106.42,6769.925120525182,89.3545,89.3881,89.3041,89.3545,6769.9251
2014-01-02 12:35:00,106.42,106.47,106.39,106.47,4410.708790645194,89.3545,89.3965,89.3293,89.3965,4410.7088
2014-01-02 12:40:00,106.46,106.49,106.37,106.37,4205.559544568673,89.3881,89.4133,89.3125,89.3125,4205.5595
2014-01-02 12:45:00,106.38,106.52,106.34,106.48,3487.537183300851,89.3209,89.4385,89.2873,89.4049,3487.5372
2014-01-02 12:50:00,106.5,106.51,106.43,106.49,4821.007282798236,89.4217,89.4301,89.3629,89.4133,4821.0073
2014-01-02 12:55:00,106.46,106.53,106.43,106.53,1641.1939686121652,89.3881,89.4469,89.3629,89.4469,1641.194
2014-01-02 13:00:00,106.54,106.54,106.41,106.41,4615.858036721715,89.4553,89.4553,89.3461,89.3461,4615.858
2014-01-02 13:05:00,106.44,106.45,106.37,106.41,4000.410298492153,89.3713,89.3797,89.3125,89.3461,4000.4103
2014-01-02 13:10:00,106.41,106.42,106.33,106.36,3692.686429377372,89.3461,89.3545,89.2789,89.3041,3692.6864
2014-01-02 13:15:00,106.35,106.4,106.35,106.37,4205.559544568673,89.2957,89.3377,89.2957,89.3125,4205.5595
2014-01-02 13:20:00,106.37,106.4,106.3,106.31,6769.925120525182,89.3125,89.3377,89.2537,89.2621,6769.9251
2014-01-02 13:25:00,106.33,106.36,106.23,106.34,6872.499743563442,89.2789,89.3041,89.195,89.2873,6872.4997
2014-01-02 13:30:00,106.35,106.35,106.19,106.25,3795.261052415632,89.2957,89.2957,89.1614,89.2118,3795.2611
2014-01-02 13:35:00,106.26,106.33,106.23,106.27,5333.880397989537,89.2202,89.2789,89.195,89.2285,5333.8804
2014-01-02 13:40:00,106.23,106.26,106.21,106.24,3590.111806339112,89.195,89.2202,89.1782,89.2034,3590.1118
2014-01-02 13:45:00,106.21,106.41,106.21,106.37,5949.328136219099,89.1782,89.3461,89.1782,89.3125,5949.3281
2014-01-02 13:50:00,106.31,106.44,106.31,106.31,4000.410298492153,89.2621,89.3713,89.2621,89.2621,4000.4103
2014-01-02 13:55:00,106.27,106.38,106.26,106.38,3384.962560262591,89.2285,89.3209,89.2202,89.3209,3384.9626
2014-01-02 14:00:00,106.38,106.46,106.37,106.39,5333.880397989537,89.3209,89.3881,89.3125,89.3293,5333.8804
2014-01-02 14:05:00,106.42,106.46,106.38,106.46,3487.537183300851,89.3545,89.3881,89.3209,89.3881,3487.5372
2014-01-02 14:10:00,106.41,106.49,106.34,106.34,7590.522104831264,89.3461,89.4133,89.2873,89.2873,7590.5221
2014-01-02 14:15:00,106.34,106.37,106.1,106.11,9847.163811672992,89.2873,89.3125,89.0858,89.0942,9847.1638
2014-01-02 14:20:00,106.17,106.23,106.06,106.22,9231.71607344343,89.1446,89.195,89.0522,89.1866,9231.7161
2014-01-02 14:25:00,106.23,106.24,106.18,106.2,5026.156528874756,89.195,89.2034,89.153,89.1698,5026.1565
2014-01-02 14:30:00,106.17,106.23,106.15,106.21,3795.261052415632,89.1446,89.195,89.1278,89.1782,3795.2611
2014-01-02 14:35:00,106.24,106.31,106.23,106.26,3179.8133141860703,89.2034,89.2621,89.195,89.2202,3179.8133
2014-01-02 14:40:00,106.25,106.35,106.24,106.27,8513.693712175607,89.2118,89.2957,89.2034,89.2285,8513.6937
2014-01-02 14:45:00,106.3,106.39,106.27,106.36,8205.969843060826,89.2537,89.3293,89.2285,89.3041,8205.9698
2014-01-02 14:50:00,106.4,106.41,106.3,106.3,9334.29069648169,89.3377,89.3461,89.2537,89.2537,9334.2907
2014-01-02 14:55:00,106.31,106.32,106.23,106.28,6769.925120525182,89.2621,89.2705,89.195,89.2369,6769.9251
2014-01-02 15:00:00,106.24,106.34,106.24,106.33,7282.798235716484,89.2034,89.2873,89.2034,89.2789,7282.7982
2014-01-02 15:05:00,106.32,106.42,106.29,106.39,8000.820596984306,89.2705,89.3545,89.2453,89.3293,8000.8206
2014-01-02 15:10:00,106.42,106.55,106.39,106.51,12821.82787978254,89.3545,89.4636,89.3293,89.4301,12821.8279
2014-01-02 15:15:00,106.48,106.57,106.42,106.56,5641.604267104318,89.4049,89.4804,89.3545,89.472,5641.6043
2014-01-02 15:20:00,106.56,106.58,106.5,106.52,7590.522104831264,89.472,89.4888,89.4217,89.4385,7590.5221
2014-01-02 15:25:00,106.5,106.53,106.45,106.48,8923.992204328648,89.4217,89.4469,89.3797,89.4049,8923.9922
2014-01-02 15:30:00,106.46,106.47,106.39,106.45,16001.641193968611,89.3881,89.3965,89.3293,89.3797,16001.6412
2014-01-02 15:35:00,106.45,106.48,106.31,106.35,9436.86531951995,89.3797,89.4049,89.2621,89.2957,9436.8653
2014-01-02 15:40:00,106.35,106.5,106.35,106.5,17642.835162580777,89.2957,89.4217,89.2957,89.4217,17642.8352
2014-01-02 15:45:00,106.51,106.63,106.48,106.58,19489.17837726946,89.4301,89.5308,89.4049,89.4888,19489.1784
2014-01-02 15:50:00,106.58,106.58,106.47,106.49,17540.260539542516,89.4888,89.4888,89.3965,89.4133,17540.2605
2014-01-02 15:55:00,106.49,106.53,106.36,106.39,39491.22986973023,89.4133,89.4469,89.3041,89.3293,39491.2299
2014-01-03 09:30:00,106.59,107.01,106.47,106.74,9436.86531951995,89.4972,89.8499,89.3965,89.6232,9436.8653
2014-01-03 09:35:00,106.75,107.23,106.75,107.11,16514.514309159913,89.6316,90.0346,89.6316,89.9338,16514.5143
2014-01-03 09:40:00,106.96,107.1,106.86,106.97,4308.134167606934,89.8079,89.9255,89.7239,89.8163,4308.1342
2014-01-03 09:45:00,106.82,107.17,106.73,107.17,9231.71607344343,89.6904,89.9842,89.6148,89.9842,9231.7161
2014-01-03 09:50:00,107.08,107.17,107.03,107.17,1743.7685916504256,89.9087,89.9842,89.8667,89.9842,1743.7686
2014-01-03 09:55:00,107.06,107.14,106.99,107.1,3590.111806339112,89.8919,89.959,89.8331,89.9255,3590.1118
2014-01-03 10:00:00,107.04,107.38,106.91,107.2,42158.170068725,89.8751,90.1605,89.7659,90.0094,42158.1701
2014-01-03 10:05:00,107.21,107.24,107.16,107.22,6872.499743563442,90.0178,90.043,89.9758,90.0262,6872.4997
2014-01-03 10:10:00,107.23,107.25,107.1,107.13,6359.626628372141,90.0346,90.0514,89.9255,89.9506,6359.6266
2014-01-03 10:15:00,107.13,107.23,107.13,107.21,4205.559544568673,89.9506,90.0346,89.9506,90.0178,4205.5595
2014-01-03 10:20:00,107.21,107.23,107.13,107.22,5333.880397989537,90.0178,90.0346,89.9506,90.0262,5333.8804
2014-01-03 10:25:00,107.21,107.23,107.09,107.19,4718.432659759975,90.0178,90.0346,89.9171,90.001,4718.4327
2014-01-03 10:30:00,107.19,107.19,107.01,107.12,9847.163811672992,90.001,90.001,89.8499,89.9422,9847.1638
2014-01-03 10:35:00,107.12,107.12,107.02,107.07,4205.559544568673,89.9422,89.9422,89.8583,89.9003,4205.5595
2014-01-03 10:40:00,107.11,107.18,107.05,107.16,4513.283413683455,89.9338,89.9926,89.8835,89.9758,4513.2834
2014-01-03 10:45:00,107.17,107.21,107.11,107.15,8000.820596984306,89.9842,90.0178,89.9338,89.9674,8000.8206
2014-01-03 10:50:00,107.12,107.19,107.09,107.13,7898.245973946045,89.9422,90.001,89.9171,89.9506,7898.246
2014-01-03 10:55:00,107.12,107.14,106.99,106.99,18771.15601600164,89.9422,89.959,89.8331,89.8331,18771.156
2014-01-03 11:00:00,107.04,107.04,106.87,106.97,19078.87988511642,89.8751,89.8751,89.7323,89.8163,19078.8799
2014-01-03 11:05:00,106.94,107.0,106.9,107.0,4615.858036721715,89.7911,89.8415,89.7575,89.8415,4615.858
2014-01-03 11:10:00,106.96,106.98,106.86,106.93,6257.0520053338805,89.8079,89.8247,89.7239,89.7827,6257.052
2014-01-03 11:15:00,106.86,106.92,106.75,106.81,3795.261052415632,89.7239,89.7743,89.6316,89.682,3795.2611
2014-01-03 11:20:00,106.76,106.83,106.75,106.76,5539.029644066058,89.64,89.6987,89.6316,89.64,5539.0296
2014-01-03 11:25:00,106.83,106.83,106.63,106.67,7180.223612678223,89.6987,89.6987,89.5308,89.5644,7180.2236
2014-01-03 11:30:00,106.63,106.81,106.63,106.81,3077.2386911478097,89.5308,89.682,89.5308,89.682,3077.2387
2014-01-03 11:35:00,106.78,106.91,106.78,106.91,3590.111806339112,89.6568,89.7659,89.6568,89.7659,3590.1118
2014-01-03 11:40:00,106.87,106.9,106.83,106.88,5231.305774951277,89.7323,89.7575,89.6987,89.7407,5231.3058
2014-01-03 11:45:00,106.87,106.88,106.77,106.79,6051.902759257359,89.7323,89.7407,89.6484,89.6652,6051.9028
2014-01-03 11:50:00,106.79,106.89,106.79,106.88,1846.343214688686,89.6652,89.7491,89.6652,89.7407,1846.3432
2014-01-03 11:55:00,106.87,106.88,106.77,106.77,4102.984921530413,89.7323,89.7407,89.6484,89.6484,4102.9849
2014-01-03 12:00:00,106.77,106.82,106.76,106.77,1846.343214688686,89.6484,89.6904,89.64,89.6484,1846.3432
2014-01-03 12:05:00,106.81,106.82,106.7,106.82,3692.686429377372,89.682,89.6904,89.5896,89.6904,3692.6864
2014-01-03 12:10:00,106.77,106.83,106.75,106.83,2154.067083803467,89.6484,89.6987,89.6316,89.6987,2154.0671
2014-01-03 12:15:00,106.77,106.83,106.77,106.81,1333.4700994973844,89.6484,89.6987,89.6484,89.682,1333.4701
2014-01-03 12:20:00,106.77,106.84,106.77,106.82,3077.2386911478097,89.6484,89.7071,89.6484,89.6904,3077.2387
2014-01-03 12:25:00,106.83,106.84,106.77,106.78,2666.9401989947687,89.6987,89.7071,89.6484,89.6568,2666.9402
2014-01-03 12:30:00,106.77,106.82,106.75,106.77,4102.984921530413,89.6484,89.6904,89.6316,89.6484,4102.9849
2014-01-03 12:35:00,106.77,106.8,106.74,106.77,3077.2386911478097,89.6484,89.6736,89.6232,89.6484,3077.2387
2014-01-03 12:40:00,106.78,106.81,106.76,106.76,1641.1939686121652,89.6568,89.682,89.64,89.64,1641.194
2014-01-03 12:45:00,106.79,106.79,106.72,106.73,4410.708790645194,89.6652,89.6652,89.6064,89.6148,4410.7088
2014-01-03 12:50:00,106.76,106.79,106.72,106.73,2461.790952918248,89.64,89.6652,89.6064,89.6148,2461.791
2014-01-03 12:55:00,106.76,106.77,106.71,106.71,3692.686429377372,89.64,89.6484,89.598,89.598,3692.6864
2014-01-03 13:00:00,106.72,106.82,106.72,106.77,4410.708790645194,89.6064,89.6904,89.6064,89.6484,4410.7088
2014-01-03 13:05:00,106.82,106.82,106.76,106.82,3897.8356754538927,89.6904,89.6904,89.64,89.6904,3897.8357
2014-01-03 13:10:00,106.82,106.86,106.8,106.83,3897.8356754538927,89.6904,89.7239,89.6736,89.6987,3897.8357
2014-01-03 13:15:00,106.81,106.83,106.73,106.75,3179.8133141860703,89.682,89.6987,89.6148,89.6316,3179.8133
2014-01-03 13:20:00,106.77,106.78,106.73,106.73,5333.880397989537,89.6484,89.6568,89.6148,89.6148,5333.8804
2014-01-03 13:25:00,106.73,106.8,106.72,106.76,2461.790952918248,89.6148,89.6736,89.6064,89.64,2461.791
2014-01-03 13:30:00,106.75,106.75,106.69,106.69,4410.708790645194,89.6316,89.6316,89.5812,89.5812,4410.7088
2014-01-03 13:35:00,106.68,106.74,106.67,106.74,3590.111806339112,89.5728,89.6232,89.5644,89.6232,3590.1118
2014-01-03 13:40:00,106.74,106.74,106.65,106.68,4718.432659759975,89.6232,89.6232,89.5476,89.5728,4718.4327
2014-01-03 13:45:00,106.7,106.75,106.69,106.73,3487.537183300851,89.5896,89.6316,89.5812,89.6148,3487.5372
2014-01-03 13:50:00,106.75,106.75,106.7,106.73,4410.708790645194,89.6316,89.6316,89.5896,89.6148,4410.7088
2014-01-03 13:55:00,106.69,106.73,106.69,106.7,1948.9178377269463,89.5812,89.6148,89.5812,89.5896,1948.9178
2014-01-03 14:00:00,106.75,106.88,106.75,106.88,4718.432659759975,89.6316,89.7407,89.6316,89.7407,4718.4327
2014-01-03 14:05:00,106.85,106.88,106.75,106.76,7180.223612678223,89.7155,89.7407,89.6316,89.64,7180.2236
2014-01-03 14:10:00,106.76,106.78,106.69,106.7,6872.499743563442,89.64,89.6568,89.5812,89.5896,6872.4997
2014-01-03 14:15:00,106.72,106.72,106.69,106.71,3897.8356754538927,89.6064,89.6064,89.5812,89.598,3897.8357
2014-01-03 14:20:00,106.71,106.75,106.67,106.73,6051.902759257359,89.598,89.6316,89.5644,89.6148,6051.9028
2014-01-03 14:25:00,106.73,106.75,106.68,106.68,5231.305774951277,89.6148,89.6316,89.5728,89.5728,5231.3058
2014-01-03 14:30:00,106.71,106.77,106.69,106.75,4718.432659759975,89.598,89.6484,89.5812,89.6316,4718.4327
2014-01-03 14:35:00,106.72,106.89,106.72,106.85,5128.731151913016,89.6064,89.7491,89.6064,89.7155,5128.7312
2014-01-03 14:40:00,106.85,106.88,106.77,106.81,7487.947481793004,89.7155,89.7407,89.6484,89.682,7487.9475
2014-01-03 14:45:00,106.81,106.94,106.81,106.94,7590.522104831264,89.682,89.7911,89.682,89.7911,7590.5221
2014-01-03 14:50:00,106.9,107.0,106.9,106.96,2564.365575956508,89.7575,89.8415,89.7575,89.8079,2564.3656
2014-01-03 14:55:00,106.96,106.96,106.84,106.84,5026.156528874756,89.8079,89.8079,89.7071,89.7071,5026.1565
2014-01-03 15:00:00,106.85,106.87,106.82,106.87,4000.410298492153,89.7155,89.7323,89.6904,89.7323,4000.4103
2014-01-03 15:05:00,106.87,106.95,106.82,106.95,6462.201251410401,89.7323,89.7995,89.6904,89.7995,6462.2013
2014-01-03 15:10:00,106.96,107.14,106.94,107.02,10052.313057749512,89.8079,89.959,89.7911,89.8583,10052.3131
2014-01-03 15:15:00,107.01,107.05,106.99,106.99,3795.261052415632,89.8499,89.8835,89.8331,89.8331,3795.2611
2014-01-03 15:20:00,106.99,107.01,106.94,106.97,5333.880397989537,89.8331,89.8499,89.7911,89.8163,5333.8804
2014-01-03 15:25:00,106.97,106.97,106.89,106.94,8103.395220022566,89.8163,89.8163,89.7491,89.7911,8103.3952
2014-01-03 15:30:00,106.95,107.02,106.92,107.01,9334.29069648169,89.7995,89.8583,89.7743,89.8499,9334.2907
2014-01-03 15:35:00,106.99,107.01,106.93,106.93,8923.992204328648,89.8331,89.8499,89.7827,89.7827,8923.9922
2014-01-03 15:40:00,106.92,106.92,106.82,106.83,13539.850241050364,89.7743,89.7743,89.6904,89.6987,13539.8502
2014-01-03 15:45:00,106.84,106.85,106.79,106.83,16104.215817006872,89.7071,89.7155,89.6652,89.6987,16104.2158
2014-01-03 15:50:00,106.82,106.83,106.65,106.69,17847.984408657296,89.6904,89.6987,89.5476,89.5812,17847.9844
2014-01-03 15:55:00,106.69,106.71,106.57,106.62,33029.028618319826,89.5812,89.598,89.4804,89.5224,33029.0286
2014-01-06 09:30:00,107.19,107.68,107.04,107.62,19899.476869422502,90.001,90.4124,89.8751,90.3621,19899.4769
2014-01-06 09:35:00,107.48,107.48,107.09,107.09,6975.074366601702,90.2445,90.2445,89.9171,89.9171,6975.0744
2014-01-06 09:40:00,107.07,107.07,106.85,106.99,4410.708790645194,89.9003,89.9003,89.7155,89.8331,4410.7088
2014-01-06 09:45:00,106.89,107.01,106.88,106.98,14052.723356241666,89.7491,89.8499,89.7407,89.8247,14052.7234
2014-01-06 09:50:00,106.9,107.01,106.88,106.91,6154.47738229562,89.7575,89.8499,89.7407,89.7659,6154.4774
2014-01-06 09:55:00,106.97,107.03,106.91,106.98,6667.350497486921,89.8163,89.8667,89.7659,89.8247,6667.3505
2014-01-06 10:00:00,106.96,106.98,106.81,106.98,10360.036926864292,89.8079,89.8247,89.682,89.8247,10360.0369
2014-01-06 10:05:00,106.91,107.2,106.91,107.16,10565.186172940814,89.7659,90.0094,89.7659,89.9758,10565.1862
2014-01-06 10:10:00,107.14,107.23,107.08,107.18,8718.842958252128,89.959,90.0346,89.9087,89.9926,8718.843
2014-01-06 10:15:00,107.14,107.42,107.11,107.37,5744.178890142579,89.959,90.1941,89.9338,90.1522,5744.1789
2014-01-06 10:20:00,107.41,107.41,107.26,107.32,13642.424864088624,90.1857,90.1857,90.0598,90.1102,13642.4249
2014-01-06 10:25:00,107.33,107.33,107.11,107.14,9744.58918863473,90.1186,90.1186,89.9338,89.959,9744.5892
2014-01-06 10:30:00,107.16,107.23,107.12,107.22,4205.559544568673,89.9758,90.0346,89.9422,90.0262,4205.5595
2014-01-06 10:35:00,107.21,107.23,107.1,107.12,4410.708790645194,90.0178,90.0346,89.9255,89.9422,4410.7088
2014-01-06 10:40:00,107.08,107.08,106.95,106.96,11283.208534208636,89.9087,89.9087,89.7995,89.8079,11283.2085
2014-01-06 10:45:00,106.96,106.99,106.85,106.95,11693.507026361678,89.8079,89.8331,89.7155,89.7995,11693.507
2014-01-06 10:50:00,106.93,107.01,106.91,106.94,5436.455021027798,89.7827,89.8499,89.7659,89.7911,5436.455
2014-01-06 10:55:00,106.97,107.0,106.72,106.72,14155.297979279923,89.8163,89.8415,89.6064,89.6064,14155.298
2014-01-06 11:00:00,106.76,106.86,106.7,106.77,8411.119089137346,89.64,89.7239,89.5896,89.6484,8411.1191
2014-01-06 11:05:00,106.76,106.76,106.67,106.68,5641.604267104318,89.64,89.64,89.5644,89.5728,5641.6043
2014-01-06 11:10:00,106.68,106.72,106.64,106.64,4718.432659759975,89.5728,89.6064,89.5392,89.5392,4718.4327
2014-01-06 11:15:00,106.66,106.7,106.41,106.56,8205.969843060826,89.556,89.5896,89.3461,89.472,8205.9698
2014-01-06 11:20:00,106.6,106.62,106.53,106.56,5026.156528874756,89.5056,89.5224,89.4469,89.472,5026.1565
2014-01-06 11:25:00,106.54,106.63,106.53,106.61,3795.261052415632,89.4553,89.5308,89.4469,89.514,3795.2611
2014-01-06 11:30:00,106.63,106.67,106.53,106.56,7795.671350907785,89.5308,89.5644,89.4469,89.472,7795.6714
2014-01-06 11:35:00,106.56,106.58,106.44,106.54,6769.925120525182,89.472,89.4888,89.3713,89.4553,6769.9251
2014-01-06 11:40:00,106.55,106.55,106.49,106.53,2769.514822033029,89.4636,89.4636,89.4133,89.4469,2769.5148
2014-01-06 11:45:00,106.54,106.55,106.49,106.5,5846.753513180839,89.4553,89.4636,89.4133,89.4217,5846.7535
2014-01-06 11:50:00,106.55,106.57,106.48,106.57,6872.499743563442,89.4636,89.4804,89.4049,89.4804,6872.4997
2014-01-06 11:55:00,106.56,106.62,106.49,106.52,10770.335419017334,89.472,89.5224,89.4133,89.4385,10770.3354
2014-01-06 12:00:00,106.51,106.57,106.49,106.56,5231.305774951277,89.4301,89.4804,89.4133,89.472,5231.3058
2014-01-06 12:05:00,106.56,106.58,106.5,106.5,6359.626628372141,89.472,89.4888,89.4217,89.4217,6359.6266
2014-01-06 12:10:00,106.54,106.54,106.4,106.47,5436.455021027798,89.4553,89.4553,89.3377,89.3965,5436.455
2014-01-06 12:15:00,106.45,106.48,106.37,106.43,14052.723356241666,89.3797,89.4049,89.3125,89.3629,14052.7234
2014-01-06 12:20:00,106.43,106.46,106.4,106.43,7282.798235716484,89.3629,89.3881,89.3377,89.3629,7282.7982
2014-01-06 12:25:00,106.43,106.5,106.4,106.45,5949.328136219099,89.3629,89.4217,89.3377,89.3797,5949.3281
2014-01-06 12:30:00,106.45,106.46,106.39,106.46,4615.858036721715,89.3797,89.3881,89.3293,89.3881,4615.858
2014-01-06 12:35:00,106.47,106.51,106.4,106.41,2974.6640681095496,89.3965,89.4301,89.3377,89.3461,2974.6641
2014-01-06 12:40:00,106.42,106.5,106.39,106.48,3897.8356754538927,89.3545,89.4217,89.3293,89.4049,3897.8357
2014-01-06 12:45:00,106.49,106.52,106.45,106.46,3384.962560262591,89.4133,89.4385,89.3797,89.3881,3384.9626
2014-01-06 12:50:00,106.52,106.56,106.46,106.53,2974.6640681095496,89.4385,89.472,89.3881,89.4469,2974.6641
2014-01-06 12:55:00,106.54,106.55,106.48,106.48,2974.6640681095496,89.4553,89.4636,89.4049,89.4049,2974.6641
2014-01-06 13:00:00,106.48,106.48,106.39,106.44,5744.178890142579,89.4049,89.4049,89.3293,89.3713,5744.1789
2014-01-06 13:05:00,106.45,106.45,106.38,106.43,5641.604267104318,89.3797,89.3797,89.3209,89.3629,5641.6043
2014-01-06 13:10:00,106.41,106.42,106.35,106.4,5846.753513180839,89.3461,89.3545,89.2957,89.3377,5846.7535
2014-01-06 13:15:00,106.36,106.52,106.36,106.52,3897.8356754538927,89.3041,89.4385,89.3041,89.4385,3897.8357
2014-01-06 13:20:00,106.52,106.54,106.47,106.47,3384.962560262591,89.4385,89.4553,89.3965,89.3965,3384.9626
2014-01-06 13:25:00,106.47,106.56,106.45,106.53,3795.261052415632,89.3965,89.472,89.3797,89.4469,3795.2611
2014-01-06 13:30:00,106.53,106.59,106.49,106.49,4923.581905836496,89.4469,89.4972,89.4133,89.4133,4923.5819
2014-01-06 13:35:00,106.51,106.54,106.43,106.5,10154.887680787771,89.4301,89.4553,89.3629,89.4217,10154.8877
2014-01-06 13:40:00,106.52,106.54,106.42,106.46,4513.283413683455,89.4385,89.4553,89.3545,89.3881,4513.2834
2014-01-06 13:45:00,106.42,106.46,106.34,106.37,4821.007282798236,89.3545,89.3881,89.2873,89.3125,4821.0073
2014-01-06 13:50:00,106.36,106.71,106.35,106.61,22156.11857626423,89.3041,89.598,89.2957,89.514,22156.1186
2014-01-06 13:55:00,106.56,106.7,106.56,106.64,5641.604267104318,89.472,89.5896,89.472,89.5392,5641.6043
2014-01-06 14:00:00,106.64,106.69,106.62,106.68,3179.8133141860703,89.5392,89.5812,89.5224,89.5728,3179.8133
2014-01-06 14:05:00,106.65,106.66,106.52,106.52,4718.432659759975,89.5476,89.556,89.4385,89.4385,4718.4327
2014-01-06 14:10:00,106.52,106.67,106.51,106.59,5744.178890142579,89.4385,89.5644,89.4301,89.4972,5744.1789
2014-01-06 14:15:00,106.62,106.63,106.57,106.63,2769.514822033029,89.5224,89.5308,89.4804,89.5308,2769.5148
2014-01-06 14:20:00,106.59,106.75,106.59,106.68,5436.455021027798,89.4972,89.6316,89.4972,89.5728,5436.455
2014-01-06 14:25:00,106.7,106.71,106.63,106.65,5231.305774951277,89.5896,89.598,89.5308,89.5476,5231.3058
2014-01-06 14:30:00,106.66,106.7,106.65,106.67,3282.3879372243305,89.556,89.5896,89.5476,89.5644,3282.3879
2014-01-06 14:35:00,106.68,106.76,106.68,106.76,3487.537183300851,89.5728,89.64,89.5728,89.64,3487.5372
2014-01-06 14:40:00,106.73,106.79,106.71,106.71,6564.775874448661,89.6148,89.6652,89.598,89.598,6564.7759
2014-01-06 14:45:00,106.7,106.72,106.65,106.72,6359.626628372141,89.5896,89.6064,89.5476,89.6064,6359.6266
2014-01-06 14:50:00,106.73,106.78,106.69,106.69,2666.9401989947687,89.6148,89.6568,89.5812,89.5812,2666.9402
2014-01-06 14:55:00,106.74,106.74,106.68,106.68,3692.686429377372,89.6232,89.6232,89.5728,89.5728,3692.6864
2014-01-06 15:00:00,106.68,106.7,106.64,106.69,3384.962560262591,89.5728,89.5896,89.5392,89.5812,3384.9626
2014-01-06 15:05:00,106.66,106.74,106.66,106.72,6564.775874448661,89.556,89.6232,89.556,89.6064,6564.7759
2014-01-06 15:10:00,106.73,106.85,106.72,106.85,6667.350497486921,89.6148,89.7155,89.6064,89.7155,6667.3505
2014-01-06 15:15:00,106.85,106.96,106.82,106.89,7898.245973946045,89.7155,89.8079,89.6904,89.7491,7898.246
2014-01-06 15:20:00,106.92,106.95,106.89,106.93,6564.775874448661,89.7743,89.7995,89.7491,89.7827,6564.7759
2014-01-06 15:25:00,106.93,106.96,106.87,106.94,6051.902759257359,89.7827,89.8079,89.7323,89.7911,6051.9028
2014-01-06 15:30:00,106.94,107.01,106.84,106.84,18258.28290081034,89.7911,89.8499,89.7071,89.7071,18258.2829
2014-01-06 15:35:00,106.83,106.87,106.81,106.85,8616.268335213868,89.6987,89.7323,89.682,89.7155,8616.2683
2014-01-06 15:40:00,106.84,106.86,106.76,106.83,10667.760795979077,89.7071,89.7239,89.64,89.6987,10667.7608
2014-01-06 15:45:00,106.84,106.88,106.82,106.82,13437.275618012103,89.7071,89.7407,89.6904,89.6904,13437.2756
2014-01-06 15:50:00,106.83,106.85,106.78,106.81,17642.835162580777,89.6987,89.7155,89.6568,89.682,17642.8352
2014-01-06 15:55:00,106.81,106.84,106.69,106.69,39901.52836188327,89.682,89.7071,89.5812,89.5812,39901.5284
2014-01-07 09:30:00,107.51,108.16,107.44,108.08,41645.296953533696,90.2697,90.8155,90.2109,90.7483,41645.297
2014-01-07 09:35:00,108.17,108.25,107.78,107.78,20822.648476766848,90.8239,90.891,90.4964,90.4964,20822.6485
2014-01-07 09:40:00,107.87,107.96,107.78,107.89,16924.812801312954,90.572,90.6475,90.4964,90.5888,16924.8128
2014-01-07 09:45:00,107.92,107.98,107.78,107.78,16001.641193968611,90.614,90.6643,90.4964,90.4964,16001.6412
2014-01-07 09:50:00,107.82,107.85,107.56,107.56,15283.61883270079,90.53,90.5552,90.3117,90.3117,15283.6188
2014-01-07 09:55:00,107.63,107.68,107.52,107.57,36208.84193250589,90.3705,90.4124,90.2781,90.3201,36208.8419
2014-01-07 10:00:00,107.56,107.79,107.56,107.79,29438.916811980715,90.3117,90.5048,90.3117,90.5048,29438.9168
2014-01-07 10:05:00,107.77,107.86,107.74,107.82,11078.059288132115,90.488,90.5636,90.4628,90.53,11078.0593
2014-01-07 10:10:00,107.8,107.97,107.8,107.93,29746.64068109549,90.5132,90.6559,90.5132,90.6224,29746.6407
2014-01-07 10:15:00,107.86,107.9,107.82,107.88,9231.71607344343,90.5636,90.5972,90.53,90.5804,9231.7161
2014-01-07 10:20:00,107.9,108.06,107.89,108.04,20822.648476766848,90.5972,90.7315,90.5888,90.7147,20822.6485
2014-01-07 10:25:00,108.05,108.08,107.99,108.07,6769.925120525182,90.7231,90.7483,90.6727,90.7399,6769.9251
2014-01-07 10:30:00,108.03,108.24,108.03,108.22,13437.275618012103,90.7063,90.8826,90.7063,90.8658,13437.2756
2014-01-07 10:35:00,108.22,108.26,108.17,108.22,5949.328136219099,90.8658,90.8994,90.8239,90.8658,5949.3281
2014-01-07 10:40:00,108.23,108.42,108.21,108.32,9642.014565596472,90.8742,91.0338,90.8575,90.9498,9642.0146
2014-01-07 10:45:00,108.27,108.32,108.23,108.32,7385.372858754744,90.9078,90.9498,90.8742,90.9498,7385.3729
2014-01-07 10:50:00,108.31,108.35,108.27,108.29,10975.484665093856,90.9414,90.975,90.9078,90.9246,10975.4847
2014-01-07 10:55:00,108.31,108.36,108.22,108.3,12308.95476459124,90.9414,90.9834,90.8658,90.933,12308.9548
2014-01-07 11:00:00,108.32,108.35,108.26,108.29,7077.648989639963,90.9498,90.975,90.8994,90.9246,7077.649
2014-01-07 11:05:00,108.33,108.38,108.24,108.3,7795.671350907785,90.9582,91.0002,90.8826,90.933,7795.6714
2014-01-07 11:10:00,108.3,108.34,108.27,108.3,7795.671350907785,90.933,90.9666,90.9078,90.933,7795.6714
2014-01-07 11:15:00,108.28,108.31,108.24,108.29,4410.708790645194,90.9162,90.9414,90.8826,90.9246,4410.7088
2014-01-07 11:20:00,108.29,108.41,108.28,108.38,12001.23089547646,90.9246,91.0254,90.9162,91.0002,12001.2309
2014-01-07 11:25:00,108.37,108.43,108.34,108.38,6975.074366601702,90.9918,91.0422,90.9666,91.0002,6975.0744
2014-01-07 11:30:00,108.34,108.4,108.32,108.34,6872.499743563442,90.9666,91.017,90.9498,90.9666,6872.4997
2014-01-07 11:35:00,108.35,108.37,108.3,108.34,19181.45450815468,90.975,90.9918,90.933,90.9666,19181.4545
2014-01-07 11:40:00,108.36,108.39,108.34,108.36,5846.753513180839,90.9834,91.0086,90.9666,90.9834,5846.7535
2014-01-07 11:45:00,108.35,108.43,108.34,108.43,11283.208534208636,90.975,91.0422,90.9666,91.0422,11283.2085
2014-01-07 11:50:00,108.43,108.45,108.39,108.4,6462.201251410401,91.0422,91.059,91.0086,91.017,6462.2013
2014-01-07 11:55:00,108.41,108.42,108.32,108.32,5846.753513180839,91.0254,91.0338,90.9498,90.9498,5846.7535
2014-01-07 12:00:00,108.35,108.39,108.33,108.36,6667.350497486921,90.975,91.0086,90.9582,90.9834,6667.3505
2014-01-07 12:05:00,108.37,108.4,108.34,108.34,160016.4119396861,90.9918,91.017,90.9666,90.9666,160016.4119
2014-01-07 12:10:00,108.34,108.47,108.34,108.47,113242.3838342394,90.9666,91.0758,90.9666,91.0758,113242.3838
2014-01-07 12:15:00,108.44,108.6,108.44,108.6,13334.700994973842,91.0506,91.1849,91.0506,91.1849,13334.701
2014-01-07 12:20:00,108.58,108.65,108.57,108.64,18053.13365473381,91.1681,91.2269,91.1597,91.2185,18053.1337
2014-01-07 12:25:00,108.64,108.65,108.63,108.64,6359.626628372141,91.2185,91.2269,91.2101,91.2185,6359.6266
2014-01-07 12:30:00,108.63,108.65,108.56,108.56,30977.53615755462,91.2101,91.2269,91.1513,91.1513,30977.5362
2014-01-07 12:35:00,108.56,108.57,108.49,108.5,7487.947481793004,91.1513,91.1597,91.0926,91.1009,7487.9475
2014-01-07 12:40:00,108.51,108.59,108.49,108.59,9334.29069648169,91.1093,91.1765,91.0926,91.1765,9334.2907
2014-01-07 12:45:00,108.59,108.6,108.56,108.59,9334.29069648169,91.1765,91.1849,91.1513,91.1765,9334.2907
2014-01-07 12:50:00,108.59,108.6,108.53,108.56,9129.14145040517,91.1765,91.1849,91.1261,91.1513,9129.1415
2014-01-07 12:55:00,108.54,108.64,108.51,108.64,10667.760795979077,91.1345,91.2185,91.1093,91.2185,10667.7608
2014-01-07 13:00:00,108.61,108.62,108.57,108.6,5949.328136219099,91.1933,91.2017,91.1597,91.1849,5949.3281
2014-01-07 13:05:00,108.57,108.58,108.52,108.56,9231.71607344343,91.1597,91.1681,91.1177,91.1513,9231.7161
2014-01-07 13:10:00,108.56,108.56,108.52,108.53,9334.29069648169,91.1513,91.1513,91.1177,91.1261,9334.2907
2014-01-07 13:15:00,108.53,108.53,108.45,108.47,7590.522104831264,91.1261,91.1261,91.059,91.0758,7590.5221
2014-01-07 13:20:00,108.48,108.48,108.4,108.44,7693.096727869524,91.0842,91.0842,91.017,91.0506,7693.0967
2014-01-07 13:25:00,108.44,108.44,108.39,108.39,6154.47738229562,91.0506,91.0506,91.0086,91.0086,6154.4774
2014-01-07 13:30:00,108.42,108.44,108.41,108.43,6872.499743563442,91.0338,91.0506,91.0254,91.0422,6872.4997
2014-01-07 13:35:00,108.41,108.46,108.4,108.46,7693.096727869524,91.0254,91.0674,91.017,91.0674,7693.0967
2014-01-07 13:40:00,108.48,108.54,108.47,108.54,7385.372858754744,91.0842,91.1345,91.0758,91.1345,7385.3729
2014-01-07 13:45:00,108.55,108.55,108.5,108.5,4205.559544568673,91.1429,91.1429,91.1009,91.1009,4205.5595
2014-01-07 13:50:00,108.53,108.53,108.47,108.49,12719.25325674428,91.1261,91.1261,91.0758,91.0926,12719.2533
2014-01-07 13:55:00,108.49,108.5,108.47,108.48,23592.163298799875,91.0926,91.1009,91.0758,91.0842,23592.1633
2014-01-07 14:00:00,108.48,108.48,108.26,108.26,10154.887680787771,91.0842,91.0842,90.8994,90.8994,10154.8877
2014-01-07 14:05:00,108.26,108.27,108.18,108.19,13847.574110165144,90.8994,90.9078,90.8323,90.8407,13847.5741
2014-01-07 14:10:00,108.19,108.22,108.17,108.18,10052.313057749512,90.8407,90.8658,90.8239,90.8323,10052.3131
2014-01-07 14:15:00,108.22,108.22,108.17,108.17,9436.86531951995,90.8658,90.8658,90.8239,90.8239,9436.8653
2014-01-07 14:20:00,108.16,108.19,108.16,108.18,9847.163811672992,90.8155,90.8407,90.8155,90.8323,9847.1638
2014-01-07 14:25:00,108.18,108.35,108.17,108.32,12514.10401066776,90.8323,90.975,90.8239,90.9498,12514.104
2014-01-07 14:30:00,108.32,108.45,108.32,108.44,8513.693712175607,90.9498,91.059,90.9498,91.0506,8513.6937
2014-01-07 14:35:00,108.47,108.48,108.4,108.4,4923.581905836496,91.0758,91.0842,91.017,91.017,4923.5819
2014-01-07 14:40:00,108.41,108.49,108.41,108.44,6872.499743563442,91.0254,91.0926,91.0254,91.0506,6872.4997
2014-01-07 14:45:00,108.48,108.48,108.4,108.42,2872.089445071289,91.0842,91.0842,91.017,91.0338,2872.0894
2014-01-07 14:50:00,108.4,108.42,108.36,108.4,7282.798235716484,91.017,91.0338,90.9834,91.017,7282.7982
2014-01-07 14:55:00,108.38,108.39,108.35,108.36,5744.178890142579,91.0002,91.0086,90.975,90.9834,5744.1789
2014-01-07 15:00:00,108.36,108.4,108.3,108.3,18155.70827777208,90.9834,91.017,90.933,90.933,18155.7083
2014-01-07 15:05:00,108.29,108.3,108.13,108.14,34875.37183300851,90.9246,90.933,90.7903,90.7987,34875.3718
2014-01-07 15:10:00,108.14,108.19,108.13,108.16,24925.63339829726,90.7987,90.8407,90.7903,90.8155,24925.6334
2014-01-07 15:15:00,108.14,108.15,108.09,108.1,13744.999487126885,90.7987,90.8071,90.7567,90.7651,13744.9995
2014-01-07 15:20:00,108.09,108.11,108.06,108.07,16001.641193968611,90.7567,90.7735,90.7315,90.7399,16001.6412
2014-01-07 15:25:00,108.06,108.09,108.05,108.08,35798.543440352856,90.7315,90.7567,90.7231,90.7483,35798.5434
2014-01-07 15:30:00,108.07,108.18,108.07,108.17,19591.753000307723,90.7399,90.8323,90.7399,90.8239,19591.753
2014-01-07 15:35:00,108.17,108.18,108.12,108.15,23797.3125448764,90.8239,90.8323,90.7819,90.8071,23797.3125
2014-01-07 15:40:00,108.16,108.21,108.16,108.21,36516.56580162068,90.8155,90.8575,90.8155,90.8575,36516.5658
2014-01-07 15:45:00,108.21,108.21,108.18,108.18,31285.2600266694,90.8575,90.8575,90.8323,90.8323,31285.26
2014-01-07 15:50:00,108.19,108.22,108.17,108.17,37644.88665504154,90.8407,90.8658,90.8239,90.8239,37644.8867
2014-01-07 15:55:00,108.17,108.28,108.1,108.23,79290.18360857523,90.8239,90.9162,90.7651,90.8742,79290.1836
2014-01-08 09:30:00,107.75,108.08,107.22,107.58,38157.75977023284,90.4712,90.7483,90.0262,90.3285,38157.7598
2014-01-08 09:35:00,107.57,107.78,107.42,107.52,31182.68540363114,90.3201,90.4964,90.1941,90.2781,31182.6854
2014-01-08 09:40:00,107.6,107.99,107.6,107.91,22771.5663144938,90.3453,90.6727,90.3453,90.6056,22771.5663
2014-01-08 09:45:00,107.9,107.96,107.84,107.88,14668.171094471229,90.5972,90.6475,90.5468,90.5804,14668.1711
2014-01-08 09:50:00,107.88,107.98,107.84,107.89,17437.685916504255,90.5804,90.6643,90.5468,90.5888,17437.6859
2014-01-08 09:55:00,107.86,108.01,107.86,108.01,17540.260539542516,90.5636,90.6895,90.5636,90.6895,17540.2605
2014-01-08 10:00:00,108.02,108.26,107.93,108.2,28926.043696789413,90.6979,90.8994,90.6224,90.8491,28926.0437
2014-01-08 10:05:00,108.2,108.34,108.17,108.29,17847.984408657296,90.8491,90.9666,90.8239,90.9246,17847.9844
2014-01-08 10:10:00,108.31,108.47,108.27,108.47,21130.372345881628,90.9414,91.0758,90.9078,91.0758,21130.3723
2014-01-08 10:15:00,108.43,108.56,108.38,108.55,15488.76807877731,91.0422,91.1513,91.0002,91.1429,15488.7681
2014-01-08 10:20:00,108.56,108.66,108.56,108.63,10257.462303826032,91.1513,91.2353,91.1513,91.2101,10257.4623
2014-01-08 10:25:00,108.66,108.68,108.48,108.53,12411.5293876295,91.2353,91.2521,91.0842,91.1261,12411.5294
2014-01-08 10:30:00,108.51,108.61,108.44,108.44,8308.544466099087,91.1093,91.1933,91.0506,91.0506,8308.5445
2014-01-08 10:35:00,108.45,108.56,108.45,108.47,11078.059288132115,91.059,91.1513,91.059,91.0758,11078.0593
2014-01-08 10:40:00,108.47,108.49,108.39,108.43,17642.835162580777,91.0758,91.0926,91.0086,91.0422,17642.8352
2014-01-08 10:45:00,108.43,108.5,108.41,108.46,8411.119089137346,91.0422,91.1009,91.0254,91.0674,8411.1191
2014-01-08 10:50:00,108.4,108.57,108.4,108.5,7077.648989639963,91.017,91.1597,91.017,91.1009,7077.649
2014-01-08 10:55:00,108.53,108.6,108.48,108.58,9231.71607344343,91.1261,91.1849,91.0842,91.1681,9231.7161
2014-01-08 11:00:00,108.6,108.68,108.52,108.6,5641.604267104318,91.1849,91.2521,91.1177,91.1849,5641.6043
2014-01-08 11:05:00,108.57,108.63,108.45,108.5,5333.880397989537,91.1597,91.2101,91.059,91.1009,5333.8804
2014-01-08 11:10:00,108.44,108.5,108.31,108.31,3692.686429377372,91.0506,91.1009,90.9414,90.9414,3692.6864
2014-01-08 11:15:00,108.31,108.34,108.23,108.25,6872.499743563442,90.9414,90.9666,90.8742,90.891,6872.4997
2014-01-08 11:20:00,108.26,108.32,108.25,108.28,5128.731151913016,90.8994,90.9498,90.891,90.9162,5128.7312
2014-01-08 11:25:00,108.26,108.29,108.2,108.26,6462.201251410401,90.8994,90.9246,90.8491,90.8994,6462.2013
2014-01-08 11:30:00,108.26,108.42,108.24,108.42,8821.417581290389,90.8994,91.0338,90.8826,91.0338,8821.4176
2014-01-08 11:35:00,108.42,108.51,108.4,108.46,5436.455021027798,91.0338,91.1093,91.017,91.0674,5436.455
2014-01-08 11:40:00,108.47,108.61,108.46,108.59,16924.812801312954,91.0758,91.1933,91.0674,91.1765,16924.8128
2014-01-08 11:45:00,108.59,108.63,108.53,108.54,4513.283413683455,91.1765,91.2101,91.1261,91.1345,4513.2834
2014-01-08 11:50:00,108.54,108.56,108.5,108.53,6769.925120525182,91.1345,91.1513,91.1009,91.1261,6769.9251
2014-01-08 11:55:00,108.56,108.59,108.48,108.48,7693.096727869524,91.1513,91.1765,91.0842,91.0842,7693.0967
2014-01-08 12:00:00,108.49,108.51,108.35,108.35,8205.969843060826,91.0926,91.1093,90.975,90.975,8205.9698
2014-01-08 12:05:00,108.37,108.38,108.28,108.28,7898.245973946045,90.9918,91.0002,90.9162,90.9162,7898.246
2014-01-08 12:10:00,108.3,108.3,108.17,108.17,4615.858036721715,90.933,90.933,90.8239,90.8239,4615.858
2014-01-08 12:15:00,108.17,108.19,108.13,108.15,7282.798235716484,90.8239,90.8407,90.7903,90.8071,7282.7982
2014-01-08 12:20:00,108.13,108.19,108.1,108.1,6359.626628372141,90.7903,90.8407,90.7651,90.7651,6359.6266
2014-01-08 12:25:00,108.13,108.19,108.12,108.17,7487.947481793004,90.7903,90.8407,90.7819,90.8239,7487.9475
2014-01-08 12:30:00,108.17,108.2,108.13,108.13,5539.029644066058,90.8239,90.8491,90.7903,90.7903,5539.0296
2014-01-08 12:35:00,108.13,108.15,108.11,108.11,3282.3879372243305,90.7903,90.8071,90.7735,90.7735,3282.3879
2014-01-08 12:40:00,108.13,108.15,108.11,108.12,4308.134167606934,90.7903,90.8071,90.7735,90.7819,4308.1342
2014-01-08 12:45:00,108.13,108.15,108.11,108.11,2769.514822033029,90.7903,90.8071,90.7735,90.7735,2769.5148
2014-01-08 12:50:00,108.11,108.11,108.03,108.05,8718.842958252128,90.7735,90.7735,90.7063,90.7231,8718.843
2014-01-08 12:55:00,108.03,108.04,107.99,108.01,12206.38014155298,90.7063,90.7147,90.6727,90.6895,12206.3801
2014-01-08 13:00:00,108.01,108.05,108.0,108.03,10257.462303826032,90.6895,90.7231,90.6811,90.7063,10257.4623
2014-01-08 13:05:00,108.04,108.21,108.03,108.2,5026.156528874756,90.7147,90.8575,90.7063,90.8491,5026.1565
2014-01-08 13:10:00,108.2,108.2,108.14,108.16,7180.223612678223,90.8491,90.8491,90.7987,90.8155,7180.2236
2014-01-08 13:15:00,108.16,108.17,107.98,107.98,8821.417581290389,90.8155,90.8239,90.6643,90.6643,8821.4176
2014-01-08 13:20:00,107.98,108.01,107.96,108.0,7282.798235716484,90.6643,90.6895,90.6475,90.6811,7282.7982
2014-01-08 13:25:00,108.01,108.09,107.99,108.09,8000.820596984306,90.6895,90.7567,90.6727,90.7567,8000.8206
2014-01-08 13:30:00,108.09,108.12,107.97,108.0,72417.68386501179,90.7567,90.7819,90.6559,90.6811,72417.6839
2014-01-08 13:35:00,107.99,108.02,107.88,107.91,83188.01928402913,90.6727,90.6979,90.5804,90.6056,83188.0193
2014-01-08 13:40:00,107.95,108.16,107.91,108.06,64211.71402195097,90.6391,90.8155,90.6056,90.7315,64211.714
2014-01-08 13:45:00,108.05,108.06,108.03,108.04,5744.178890142579,90.7231,90.7315,90.7063,90.7147,5744.1789
2014-01-08 13:50:00,108.04,108.17,108.03,108.15,7487.947481793004,90.7147,90.8239,90.7063,90.8071,7487.9475
2014-01-08 13:55:00,108.16,108.16,108.05,108.05,5744.178890142579,90.8155,90.8155,90.7231,90.7231,5744.1789
2014-01-08 14:00:00,108.05,108.22,108.0,108.19,21745.82008411119,90.7231,90.8658,90.6811,90.8407,21745.8201
2014-01-08 14:05:00,108.19,108.23,108.03,108.09,14975.894963586008,90.8407,90.8742,90.7063,90.7567,14975.895
2014-01-08 14:10:00,108.07,108.13,108.04,108.12,12821.82787978254,90.7399,90.7903,90.7147,90.7819,12821.8279
2014-01-08 14:15:00,108.13,108.17,108.09,108.1,21848.39470714945,90.7903,90.8239,90.7567,90.7651,21848.3947
2014-01-08 14:20:00,108.11,108.22,108.09,108.17,10975.484665093856,90.7735,90.8658,90.7567,90.8239,10975.4847
2014-01-08 14:25:00,108.17,108.2,108.09,108.13,11693.507026361678,90.8239,90.8491,90.7567,90.7903,11693.507
2014-01-08 14:30:00,108.13,108.23,108.1,108.19,13026.977125859064,90.7903,90.8742,90.7651,90.8407,13026.9771
2014-01-08 14:35:00,108.21,108.22,108.17,108.17,13334.700994973842,90.8575,90.8658,90.8239,90.8239,13334.701
2014-01-08 14:40:00,108.17,108.18,108.15,108.15,18155.70827777208,90.8239,90.8323,90.8071,90.8071,18155.7083
2014-01-08 14:45:00,108.17,108.18,108.12,108.12,6154.47738229562,90.8239,90.8323,90.7819,90.7819,6154.4774
2014-01-08 14:50:00,108.12,108.18,108.08,108.08,8923.992204328648,90.7819,90.8323,90.7483,90.7483,8923.9922
2014-01-08 14:55:00,108.09,108.11,107.93,108.11,11693.507026361678,90.7567,90.7735,90.6224,90.7735,11693.507
2014-01-08 15:00:00,108.1,108.11,108.02,108.04,10052.313057749512,90.7651,90.7735,90.6979,90.7147,10052.3131
2014-01-08 15:05:00,108.04,108.07,107.95,108.07,12821.82787978254,90.7147,90.7399,90.6391,90.7399,12821.8279
2014-01-08 15:10:00,108.08,108.08,108.02,108.02,7898.245973946045,90.7483,90.7483,90.6979,90.6979,7898.246
2014-01-08 15:15:00,108.01,108.04,107.9,107.93,13129.551748897322,90.6895,90.7147,90.5972,90.6224,13129.5517
2014-01-08 15:20:00,107.92,108.03,107.92,107.99,19284.029131192943,90.614,90.7063,90.614,90.6727,19284.0291
2014-01-08 15:25:00,107.97,108.01,107.91,107.98,18771.15601600164,90.6559,90.6895,90.6056,90.6643,18771.156
2014-01-08 15:30:00,107.97,108.05,107.95,107.98,16001.641193968611,90.6559,90.7231,90.6391,90.6643,16001.6412
2014-01-08 15:35:00,108.0,108.06,107.96,108.06,18668.58139296338,90.6811,90.7315,90.6475,90.7315,18668.5814
2014-01-08 15:40:00,108.05,108.05,107.97,108.02,26053.954251718125,90.7231,90.7231,90.6559,90.6979,26053.9543
2014-01-08 15:45:00,108.03,108.19,108.03,108.17,44312.23715252846,90.7063,90.8407,90.7063,90.8239,44312.2372
2014-01-08 15:50:00,108.18,108.24,108.18,108.23,39901.52836188327,90.8323,90.8826,90.8323,90.8742,39901.5284
2014-01-08 15:55:00,108.24,108.32,108.23,108.29,101343.7275618012,90.8826,90.9498,90.8742,90.9246,101343.7276
2014-01-09 09:30:00,108.65,108.93,108.64,108.77,22156.11857626423,91.2269,91.462,91.2185,91.3276,22156.1186
2014-01-09 09:35:00,108.7,108.96,108.68,108.9,10770.335419017334,91.2689,91.4872,91.2521,91.4368,10770.3354
2014-01-09 09:40:00,108.87,108.87,108.45,108.83,10872.910042055595,91.4116,91.4116,91.059,91.378,10872.91
2014-01-09 09:45:00,108.88,108.96,108.71,108.96,8308.544466099087,91.42,91.4872,91.2773,91.4872,8308.5445
2014-01-09 09:50:00,108.95,108.95,108.67,108.72,8923.992204328648,91.4788,91.4788,91.2437,91.2857,8923.9922
2014-01-09 09:55:00,108.69,108.91,108.69,108.91,4513.283413683455,91.2605,91.4452,91.2605,91.4452,4513.2834
2014-01-09 10:00:00,108.91,109.11,108.91,108.97,8308.544466099087,91.4452,91.6131,91.4452,91.4956,8308.5445
2014-01-09 10:05:00,109.01,109.14,108.77,108.82,8821.417581290389,91.5292,91.6383,91.3276,91.3696,8821.4176
2014-01-09 10:10:00,108.81,108.95,108.67,108.88,10257.462303826032,91.3612,91.4788,91.2437,91.42,10257.4623
2014-01-09 10:15:00,108.87,108.94,108.79,108.9,37234.588162888496,91.4116,91.4704,91.3444,91.4368,37234.5882
2014-01-09 10:20:00,108.87,108.95,108.8,108.94,8718.842958252128,91.4116,91.4788,91.3528,91.4704,8718.843
2014-01-09 10:25:00,108.95,108.96,108.79,108.79,9334.29069648169,91.4788,91.4872,91.3444,91.3444,9334.2907
2014-01-09 10:30:00,108.83,108.87,108.78,108.87,5333.880397989537,91.378,91.4116,91.336,91.4116,5333.8804
2014-01-09 10:35:00,108.87,109.02,108.79,109.02,10257.462303826032,91.4116,91.5376,91.3444,91.5376,10257.4623
2014-01-09 10:40:00,108.97,109.04,108.81,108.81,7077.648989639963,91.4956,91.5544,91.3612,91.3612,7077.649
2014-01-09 10:45:00,108.75,108.8,108.69,108.72,5436.455021027798,91.3109,91.3528,91.2605,91.2857,5436.455
2014-01-09 10:50:00,108.71,108.71,108.56,108.6,5128.731151913016,91.2773,91.2773,91.1513,91.1849,5128.7312
2014-01-09 10:55:00,108.64,108.64,108.48,108.53,5949.328136219099,91.2185,91.2185,91.0842,91.1261,5949.3281
2014-01-09 11:00:00,108.57,108.57,108.49,108.54,4821.007282798236,91.1597,91.1597,91.0926,91.1345,4821.0073
2014-01-09 11:05:00,108.56,108.56,108.35,108.39,15693.91732485383,91.1513,91.1513,90.975,91.0086,15693.9173
2014-01-09 11:10:00,108.38,108.43,108.29,108.33,7385.372858754744,91.0002,91.0422,90.9246,90.9582,7385.3729
2014-01-09 11:15:00,108.32,108.42,108.32,108.41,14565.596471432968,90.9498,91.0338,90.9498,91.0254,14565.5965
2014-01-09 11:20:00,108.41,108.55,108.37,108.55,8103.395220022566,91.0254,91.1429,90.9918,91.1429,8103.3952
2014-01-09 11:25:00,108.51,108.59,108.5,108.53,7282.798235716484,91.1093,91.1765,91.1009,91.1261,7282.7982
2014-01-09 11:30:00,108.53,108.56,108.49,108.54,3282.3879372243305,91.1261,91.1513,91.0926,91.1345,3282.3879
2014-01-09 11:35:00,108.55,108.59,108.53,108.58,4821.007282798236,91.1429,91.1765,91.1261,91.1681,4821.0073
2014-01-09 11:40:00,108.56,108.64,108.56,108.61,4615.858036721715,91.1513,91.2185,91.1513,91.1933,4615.858
2014-01-09 11:45:00,108.64,108.73,108.57,108.73,15078.46958662427,91.2185,91.2941,91.1597,91.2941,15078.4696
2014-01-09 11:50:00,108.72,108.72,108.63,108.64,4000.410298492153,91.2857,91.2857,91.2101,91.2185,4000.4103
2014-01-09 11:55:00,108.67,108.7,108.63,108.69,5436.455021027798,91.2437,91.2689,91.2101,91.2605,5436.455
2014-01-09 12:00:00,108.7,108.78,108.68,108.76,6769.925120525182,91.2689,91.336,91.2521,91.3193,6769.9251
2014-01-09 12:05:00,108.78,108.81,108.75,108.78,10257.462303826032,91.336,91.3612,91.3109,91.336,10257.4623
2014-01-09 12:10:00,108.79,108.91,108.77,108.89,8000.820596984306,91.3444,91.4452,91.3276,91.4284,8000.8206
2014-01-09 12:15:00,108.9,108.96,108.9,108.95,8205.969843060826,91.4368,91.4872,91.4368,91.4788,8205.9698
2014-01-09 12:20:00,108.95,109.02,108.94,108.99,5333.880397989537,91.4788,91.5376,91.4704,91.5124,5333.8804
2014-01-09 12:25:00,109.01,109.08,109.0,109.03,3487.537183300851,91.5292,91.5879,91.5208,91.546,3487.5372
2014-01-09 12:30:00,109.05,109.11,109.0,109.05,5641.604267104318,91.5627,91.6131,91.5208,91.5627,5641.6043
2014-01-09 12:35:00,109.06,109.09,108.98,109.09,4205.559544568673,91.5711,91.5963,91.504,91.5963,4205.5595
2014-01-09 12:40:00,109.09,109.09,109.01,109.01,2461.790952918248,91.5963,91.5963,91.5292,91.5292,2461.791
2014-01-09 12:45:00,109.01,109.05,108.95,109.01,7795.671350907785,91.5292,91.5627,91.4788,91.5292,7795.6714
2014-01-09 12:50:00,108.99,109.0,108.95,108.96,2666.9401989947687,91.5124,91.5208,91.4788,91.4872,2666.9402
2014-01-09 12:55:00,108.98,109.1,108.98,109.1,5231.305774951277,91.504,91.6047,91.504,91.6047,5231.3058
2014-01-09 13:00:00,109.1,109.12,109.04,109.05,3692.686429377372,91.6047,91.6215,91.5544,91.5627,3692.6864
2014-01-09 13:05:00,109.07,109.11,109.07,109.11,4205.559544568673,91.5795,91.6131,91.5795,91.6131,4205.5595
2014-01-09 13:10:00,109.11,109.13,109.1,109.13,2872.089445071289,91.6131,91.6299,91.6047,91.6299,2872.0894
2014-01-09 13:15:00,109.11,109.18,109.11,109.15,4923.581905836496,91.6131,91.6719,91.6131,91.6467,4923.5819
2014-01-09 13:20:00,109.16,109.22,109.15,109.2,6667.350497486921,91.6551,91.7055,91.6467,91.6887,6667.3505
2014-01-09 13:25:00,109.22,109.26,109.18,109.25,5949.328136219099,91.7055,91.7391,91.6719,91.7307,5949.3281
2014-01-09 13:30:00,109.21,109.26,109.16,109.18,8821.417581290389,91.6971,91.7391,91.6551,91.6719,8821.4176
2014-01-09 13:35:00,109.19,109.23,109.15,109.19,11590.932403323415,91.6803,91.7139,91.6467,91.6803,11590.9324
2014-01-09 13:40:00,109.18,109.26,109.18,109.21,3897.8356754538927,91.6719,91.7391,91.6719,91.6971,3897.8357
2014-01-09 13:45:00,109.21,109.22,109.14,109.21,3282.3879372243305,91.6971,91.7055,91.6383,91.6971,3282.3879
2014-01-09 13:50:00,109.21,109.22,109.18,109.2,5641.604267104318,91.6971,91.7055,91.6719,91.6887,5641.6043
2014-01-09 13:55:00,109.17,109.27,109.17,109.18,5128.731151913016,91.6635,91.7475,91.6635,91.6719,5128.7312
2014-01-09 14:00:00,109.2,109.21,109.09,109.09,10667.760795979077,91.6887,91.6971,91.5963,91.5963,10667.7608
2014-01-09 14:05:00,109.09,109.15,109.06,109.15,9129.14145040517,91.5963,91.6467,91.5711,91.6467,9129.1415
2014-01-09 14:10:00,109.16,109.23,109.14,109.23,9847.163811672992,91.6551,91.7139,91.6383,91.7139,9847.1638
2014-01-09 14:15:00,109.25,109.25,109.18,109.23,10462.611549902556,91.7307,91.7307,91.6719,91.7139,10462.6115
2014-01-09 14:20:00,109.22,109.31,109.18,109.29,16617.088932198174,91.7055,91.7811,91.6719,91.7643,16617.0889
2014-01-09 14:25:00,109.31,109.31,109.24,109.3,7693.096727869524,91.7811,91.7811,91.7223,91.7727,7693.0967
2014-01-09 14:30:00,109.25,109.3,109.25,109.3,9026.566827366907,91.7307,91.7727,91.7307,91.7727,9026.5668
2014-01-09 14:35:00,109.28,109.32,109.26,109.3,7385.372858754744,91.7559,91.7895,91.7391,91.7727,7385.3729
2014-01-09 14:40:00,109.3,109.47,109.29,109.47,9026.566827366907,91.7727,91.9154,91.7643,91.9154,9026.5668
2014-01-09 14:45:00,109.48,109.54,109.48,109.48,7590.522104831264,91.9238,91.9742,91.9238,91.9238,7590.5221
2014-01-09 14:50:00,109.51,109.54,109.46,109.49,9539.43994255821,91.949,91.9742,91.907,91.9322,9539.4399
2014-01-09 14:55:00,109.47,109.5,109.37,109.39,7795.671350907785,91.9154,91.9406,91.8314,91.8482,7795.6714
2014-01-09 15:00:00,109.38,109.43,109.38,109.39,5744.178890142579,91.8398,91.8818,91.8398,91.8482,5744.1789
2014-01-09 15:05:00,109.39,109.45,109.35,109.35,9129.14145040517,91.8482,91.8986,91.8146,91.8146,9129.1415
2014-01-09 15:10:00,109.37,109.5,109.36,109.46,6667.350497486921,91.8314,91.9406,91.823,91.907,6667.3505
2014-01-09 15:15:00,109.49,109.58,109.44,109.46,10257.462303826032,91.9322,92.0078,91.8902,91.907,10257.4623
2014-01-09 15:20:00,109.43,109.46,109.34,109.34,24412.76028310596,91.8818,91.907,91.8062,91.8062,24412.7603
2014-01-09 15:25:00,109.34,109.34,109.26,109.3,13539.850241050364,91.8062,91.8062,91.7391,91.7727,13539.8502
2014-01-09 15:30:00,109.29,109.33,109.23,109.26,15283.61883270079,91.7643,91.7978,91.7139,91.7391,15283.6188
2014-01-09 15:35:00,109.25,109.31,109.2,109.31,14052.723356241666,91.7307,91.7811,91.6887,91.7811,14052.7234
2014-01-09 15:40:00,109.28,109.32,109.27,109.3,15078.46958662427,91.7559,91.7895,91.7475,91.7727,15078.4696
2014-01-09 15:45:00,109.31,109.35,109.25,109.29,38978.35675453892,91.7811,91.8146,91.7307,91.7643,38978.3568
2014-01-09 15:50:00,109.3,109.36,109.27,109.3,36003.69268642938,91.7727,91.823,91.7475,91.7727,36003.6927
2014-01-09 15:55:00,109.3,109.34,109.3,109.33,40824.699969227615,91.7727,91.8062,91.7727,91.7978,40824.7
2014-01-10 09:30:00,109.34,109.84,109.23,109.3,30977.53615755462,91.8062,92.2261,91.7139,91.7727,30977.5362
2014-01-10 09:35:00,109.24,109.64,109.14,109.55,20925.22309980511,91.7223,92.0581,91.6383,91.9826,20925.2231
2014-01-10 09:40:00,109.62,109.62,109.15,109.2,7077.648989639963,92.0413,92.0413,91.6467,91.6887,7077.649
2014-01-10 09:45:00,109.11,109.38,109.04,109.33,11078.059288132115,91.6131,91.8398,91.5544,91.7978,11078.0593
2014-01-10 09:50:00,109.25,109.47,109.25,109.27,9539.43994255821,91.7307,91.9154,91.7307,91.7475,9539.4399
2014-01-10 09:55:00,109.26,109.35,109.07,109.21,8103.395220022566,91.7391,91.8146,91.5795,91.6971,8103.3952
2014-01-10 10:00:00,109.2,109.21,108.76,108.76,13539.850241050364,91.6887,91.6971,91.3193,91.3193,13539.8502
2014-01-10 10:05:00,108.77,108.91,108.57,108.91,26361.678120832905,91.3276,91.4452,91.1597,91.4452,26361.6781
2014-01-10 10:10:00,108.9,108.91,108.65,108.8,13744.999487126885,91.4368,91.4452,91.2269,91.3528,13744.9995
2014-01-10 10:15:00,108.8,108.95,108.71,108.85,17129.962047389476,91.3528,91.4788,91.2773,91.3948,17129.962
2014-01-10 10:20:00,108.93,108.99,108.85,108.89,8821.417581290389,91.462,91.5124,91.3948,91.4284,8821.4176
2014-01-10 10:25:00,108.89,108.96,108.82,108.84,16617.088932198174,91.4284,91.4872,91.3696,91.3864,16617.0889
2014-01-10 10:30:00,108.82,108.89,108.8,108.81,9642.014565596472,91.3696,91.4284,91.3528,91.3612,9642.0146
2014-01-10 10:35:00,108.85,108.85,108.72,108.84,34772.79720997025,91.3948,91.3948,91.2857,91.3864,34772.7972
2014-01-10 10:40:00,108.85,109.01,108.77,108.93,23079.290183608573,91.3948,91.5292,91.3276,91.462,23079.2902
2014-01-10 10:45:00,108.98,109.17,108.98,109.12,12514.10401066776,91.504,91.6635,91.504,91.6215,12514.104
2014-01-10 10:50:00,109.12,109.22,109.12,109.12,7077.648989639963,91.6215,91.7055,91.6215,91.6215,7077.649
2014-01-10 10:55:00,109.14,109.2,109.08,109.13,11180.633911170376,91.6383,91.6887,91.5879,91.6299,11180.6339
2014-01-10 11:00:00,109.1,109.24,109.09,109.2,8718.842958252128,91.6047,91.7223,91.5963,91.6887,8718.843
2014-01-10 11:05:00,109.22,109.24,109.11,109.24,13232.126371935585,91.7055,91.7223,91.6131,91.7223,13232.1264
2014-01-10 11:10:00,109.25,109.34,109.21,109.26,8718.842958252128,91.7307,91.8062,91.6971,91.7391,8718.843
2014-01-10 11:15:00,109.21,109.23,109.09,109.1,36926.86429377372,91.6971,91.7139,91.5963,91.6047,36926.8643
2014-01-10 11:20:00,109.09,109.14,108.99,109.08,10872.910042055595,91.5963,91.6383,91.5124,91.5879,10872.91
2014-01-10 11:25:00,109.14,109.18,109.1,109.18,7590.522104831264,91.6383,91.6719,91.6047,91.6719,7590.5221
2014-01-10 11:30:00,109.15,109.2,109.09,109.19,16514.514309159913,91.6467,91.6887,91.5963,91.6803,16514.5143
2014-01-10 11:35:00,109.17,109.21,109.11,109.11,9642.014565596472,91.6635,91.6971,91.6131,91.6131,9642.0146
2014-01-10 11:40:00,109.11,109.19,109.06,109.06,9026.566827366907,91.6131,91.6803,91.5711,91.5711,9026.5668
2014-01-10 11:45:00,109.04,109.15,108.99,109.15,9129.14145040517,91.5544,91.6467,91.5124,91.6467,9129.1415
2014-01-10 11:50:00,109.15,109.15,108.98,109.06,8616.268335213868,91.6467,91.6467,91.504,91.5711,8616.2683
2014-01-10 11:55:00,109.05,109.12,109.02,109.11,11078.059288132115,91.5627,91.6215,91.5376,91.6131,11078.0593
2014-01-10 12:00:00,109.07,109.12,109.03,109.12,3487.537183300851,91.5795,91.6215,91.546,91.6215,3487.5372
2014-01-10 12:05:00,109.12,109.19,109.11,109.19,5949.328136219099,91.6215,91.6803,91.6131,91.6803,5949.3281
2014-01-10 12:10:00,109.16,109.19,109.13,109.17,6154.47738229562,91.6551,91.6803,91.6299,91.6635,6154.4774
2014-01-10 12:15:00,109.19,109.2,109.15,109.15,21848.39470714945,91.6803,91.6887,91.6467,91.6467,21848.3947
2014-01-10 12:20:00,109.18,109.21,109.16,109.18,10052.313057749512,91.6719,91.6971,91.6551,91.6719,10052.3131
2014-01-10 12:25:00,109.15,109.21,109.15,109.18,11693.507026361678,91.6467,91.6971,91.6467,91.6719,11693.507
2014-01-10 12:30:00,109.18,109.19,109.13,109.16,6154.47738229562,91.6719,91.6803,91.6299,91.6551,6154.4774
2014-01-10 12:35:00,109.16,109.19,109.15,109.19,4718.432659759975,91.6551,91.6803,91.6467,91.6803,4718.4327
2014-01-10 12:40:00,109.14,109.3,109.14,109.26,25746.230382603346,91.6383,91.7727,91.6383,91.7391,25746.2304
2014-01-10 12:45:00,109.26,109.32,109.23,109.29,9334.29069648169,91.7391,91.7895,91.7139,91.7643,9334.2907
2014-01-10 12:50:00,109.23,109.29,109.11,109.11,9334.29069648169,91.7139,91.7643,91.6131,91.6131,9334.2907
2014-01-10 12:55:00,109.12,109.31,109.12,109.26,14873.320340547749,91.6215,91.7811,91.6215,91.7391,14873.3203
2014-01-10 13:00:00,109.25,109.35,109.23,109.34,18976.30526207816,91.7307,91.8146,91.7139,91.8062,18976.3053
2014-01-10 13:05:00,109.32,109.44,109.32,109.44,9026.566827366907,91.7895,91.8902,91.7895,91.8902,9026.5668
2014-01-10 13:10:00,109.46,109.46,109.27,109.3,11488.357780285158,91.907,91.907,91.7475,91.7727,11488.3578
2014-01-10 13:15:00,109.3,109.32,109.11,109.12,22463.84244537901,91.7727,91.7895,91.6131,91.6215,22463.8424
2014-01-10 13:20:00,109.12,109.22,109.1,109.14,14565.596471432968,91.6215,91.7055,91.6047,91.6383,14565.5965
2014-01-10 13:25:00,109.14,109.21,109.14,109.14,7282.798235716484,91.6383,91.6971,91.6383,91.6383,7282.7982
2014-01-10 13:30:00,109.14,109.22,109.14,109.22,6257.0520053338805,91.6383,91.7055,91.6383,91.7055,6257.052
2014-01-10 13:35:00,109.18,109.25,109.18,109.23,5128.731151913016,91.6719,91.7307,91.6719,91.7139,5128.7312
2014-01-10 13:40:00,109.24,109.34,109.24,109.31,4513.283413683455,91.7223,91.8062,91.7223,91.7811,4513.2834
2014-01-10 13:45:00,109.29,109.36,109.29,109.36,4410.708790645194,91.7643,91.823,91.7643,91.823,4410.7088
2014-01-10 13:50:00,109.39,109.46,109.34,109.38,4718.432659759975,91.8482,91.907,91.8062,91.8398,4718.4327
2014-01-10 13:55:00,109.34,109.38,109.26,109.3,9129.14145040517,91.8062,91.8398,91.7391,91.7727,9129.1415
2014-01-10 14:00:00,109.27,109.37,109.27,109.34,5539.029644066058,91.7475,91.8314,91.7475,91.8062,5539.0296
2014-01-10 14:05:00,109.37,109.41,109.33,109.4,4205.559544568673,91.8314,91.865,91.7978,91.8566,4205.5595
2014-01-10 14:10:00,109.42,109.46,109.39,109.44,4000.410298492153,91.8734,91.907,91.8482,91.8902,4000.4103
2014-01-10 14:15:00,109.41,109.5,109.41,109.45,6154.47738229562,91.865,91.9406,91.865,91.8986,6154.4774
2014-01-10 14:20:00,109.45,109.52,109.42,109.44,4000.410298492153,91.8986,91.9574,91.8734,91.8902,4000.4103
2014-01-10 14:25:00,109.43,109.51,109.42,109.44,7180.223612678223,91.8818,91.949,91.8734,91.8902,7180.2236
2014-01-10 14:30:00,109.43,109.6,109.41,109.58,10667.760795979077,91.8818,92.0246,91.865,92.0078,10667.7608
2014-01-10 14:35:00,109.58,109.63,109.57,109.59,11693.507026361678,92.0078,92.0497,91.9994,92.0162,11693.507
2014-01-10 14:40:00,109.6,109.69,109.6,109.61,10872.910042055595,92.0246,92.1001,92.0246,92.0329,10872.91
2014-01-10 14:45:00,109.61,109.72,109.57,109.6,15181.044209662528,92.0329,92.1253,91.9994,92.0246,15181.0442
2014-01-10 14:50:00,109.6,109.6,109.55,109.6,8411.119089137346,92.0246,92.0246,91.9826,92.0246,8411.1191
2014-01-10 14:55:00,109.61,109.64,109.58,109.61,12719.25325674428,92.0329,92.0581,92.0078,92.0329,12719.2533
2014-01-10 15:00:00,109.6,109.72,109.58,109.72,12514.10401066776,92.0246,92.1253,92.0078,92.1253,12514.104
2014-01-10 15:05:00,109.72,109.72,109.7,109.72,12103.80551851472,92.1253,92.1253,92.1085,92.1253,12103.8055
2014-01-10 15:10:00,109.72,109.75,109.67,109.69,14360.447225356444,92.1253,92.1505,92.0833,92.1001,14360.4472
2014-01-10 15:15:00,109.67,109.71,109.6,109.62,12001.23089547646,92.0833,92.1169,92.0246,92.0413,12001.2309
2014-01-10 15:20:00,109.62,109.69,109.61,109.67,10154.887680787771,92.0413,92.1001,92.0329,92.0833,10154.8877
2014-01-10 15:25:00,109.66,109.74,109.64,109.71,11796.081649399935,92.0749,92.1421,92.0581,92.1169,11796.0816
2014-01-10 15:30:00,109.72,109.84,109.72,109.77,12103.80551851472,92.1253,92.2261,92.1253,92.1673,12103.8055
2014-01-10 15:35:00,109.79,109.79,109.75,109.78,14360.447225356444,92.1841,92.1841,92.1505,92.1757,14360.4472
2014-01-10 15:40:00,109.78,109.89,109.78,109.81,22361.26782234076,92.1757,92.268,92.1757,92.2009,22361.2678
2014-01-10 15:45:00,109.81,109.81,109.69,109.7,18873.7306390399,92.2009,92.2009,92.1001,92.1085,18873.7306
2014-01-10 15:50:00,109.7,109.78,109.65,109.67,25643.65575956508,92.1085,92.1757,92.0665,92.0833,25643.6558
2014-01-10 15:55:00,109.68,109.72,109.65,109.72,55903.16955585188,92.0917,92.1253,92.0665,92.1253,55903.1696
2014-01-13 09:30:00,109.22,109.64,109.19,109.47,22361.26782234076,91.7055,92.0581,91.6803,91.9154,22361.2678
2014-01-13 09:35:00,109.42,109.42,109.2,109.3,6154.47738229562,91.8734,91.8734,91.6887,91.7727,6154.4774
2014-01-13 09:40:00,109.25,109.35,109.22,109.33,5846.753513180839,91.7307,91.8146,91.7055,91.7978,5846.7535
2014-01-13 09:45:00,109.34,109.4,109.19,109.24,8103.395220022566,91.8062,91.8566,91.6803,91.7223,8103.3952
2014-01-13 09:50:00,109.31,109.31,109.17,109.17,8205.969843060826,91.7811,91.7811,91.6635,91.6635,8205.9698
2014-01-13 09:55:00,109.14,109.19,109.0,109.12,6462.201251410401,91.6383,91.6803,91.5208,91.6215,6462.2013
2014-01-13 10:00:00,109.15,109.49,109.13,109.43,21745.82008411119,91.6467,91.9322,91.6299,91.8818,21745.8201
2014-01-13 10:05:00,109.48,109.51,109.43,109.46,2461.790952918248,91.9238,91.949,91.8818,91.907,2461.791
2014-01-13 10:10:00,109.41,109.7,109.41,109.64,22053.54395322597,91.865,92.1085,91.865,92.0581,22053.544
2014-01-13 10:15:00,109.68,109.7,109.56,109.6,5436.455021027798,92.0917,92.1085,91.991,92.0246,5436.455
2014-01-13 10:20:00,109.57,109.69,109.57,109.66,2872.089445071289,91.9994,92.1001,91.9994,92.0749,2872.0894
2014-01-13 10:25:00,109.71,109.72,109.58,109.66,4513.283413683455,92.1169,92.1253,92.0078,92.0749,4513.2834
2014-01-13 10:30:00,109.72,109.72,109.55,109.55,6564.775874448661,92.1253,92.1253,91.9826,91.9826,6564.7759
2014-01-13 10:35:00,109.56,109.64,109.55,109.61,4308.134167606934,91.991,92.0581,91.9826,92.0329,4308.1342
2014-01-13 10:40:00,109.62,109.62,109.51,109.53,1538.6193455739049,92.0413,92.0413,91.949,91.9658,1538.6193
2014-01-13 10:45:00,109.51,109.54,109.47,109.47,5333.880397989537,91.949,91.9742,91.9154,91.9154,5333.8804
2014-01-13 10:50:00,109.49,109.54,109.49,109.5,2769.514822033029,91.9322,91.9742,91.9322,91.9406,2769.5148
2014-01-13 10:55:00,109.45,109.54,109.37,109.54,16206.790440045132,91.8986,91.9742,91.8314,91.9742,16206.7904
2014-01-13 11:00:00,109.54,109.56,109.39,109.56,30259.5137962868,91.9742,91.991,91.8482,91.991,30259.5138
2014-01-13 11:05:00,109.56,109.63,109.46,109.52,24207.61103702944,91.991,92.0497,91.907,91.9574,24207.611
2014-01-13 11:10:00,109.52,109.63,109.48,109.59,11693.507026361678,91.9574,92.0497,91.9238,92.0162,11693.507
2014-01-13 11:15:00,109.51,109.54,109.48,109.48,923.171607344343,91.949,91.9742,91.9238,91.9238,923.1716
2014-01-13 11:20:00,109.42,109.44,109.39,109.41,3795.261052415632,91.8734,91.8902,91.8482,91.865,3795.2611
2014-01-13 11:25:00,109.46,109.53,109.4,109.48,3179.8133141860703,91.907,91.9658,91.8566,91.9238,3179.8133
2014-01-13 11:30:00,109.49,109.49,109.34,109.37,1230.895476459124,91.9322,91.9322,91.8062,91.8314,1230.8955
2014-01-13 11:35:00,109.38,109.46,109.34,109.46,7795.671350907785,91.8398,91.907,91.8062,91.907,7795.6714
2014-01-13 11:40:00,109.47,109.52,109.45,109.47,1538.6193455739049,91.9154,91.9574,91.8986,91.9154,1538.6193
2014-01-13 11:45:00,109.47,109.47,109.47,109.47,615.447738229562,91.9154,91.9154,91.9154,91.9154,615.4477
2014-01-13 11:50:00,109.39,109.57,109.39,109.57,1846.343214688686,91.8482,91.9994,91.8482,91.9994,1846.3432
2014-01-13 11:55:00,109.55,109.55,109.43,109.45,2359.216329879988,91.9826,91.9826,91.8818,91.8986,2359.2163
2014-01-13 12:00:00,109.42,109.47,109.27,109.27,2154.067083803467,91.8734,91.9154,91.7475,91.7475,2154.0671
2014-01-13 12:05:00,109.29,109.34,109.27,109.27,3897.8356754538927,91.7643,91.8062,91.7475,91.7475,3897.8357
2014-01-13 12:10:00,109.28,109.29,109.25,109.27,820.5969843060826,91.7559,91.7643,91.7307,91.7475,820.597
2014-01-13 12:15:00,109.25,109.25,109.22,109.22,1846.343214688686,91.7307,91.7307,91.7055,91.7055,1846.3432
2014-01-13 12:20:00,109.24,109.3,109.21,109.25,2256.6417068417272,91.7223,91.7727,91.6971,91.7307,2256.6417
2014-01-13 12:25:00,109.23,109.23,109.04,109.15,4615.858036721715,91.7139,91.7139,91.5544,91.6467,4615.858
2014-01-13 12:30:00,109.15,109.15,109.01,109.08,2872.089445071289,91.6467,91.6467,91.5292,91.5879,2872.0894
2014-01-13 12:35:00,109.09,109.09,109.01,109.02,1538.6193455739049,91.5963,91.5963,91.5292,91.5376,1538.6193
2014-01-13 12:40:00,109.04,109.11,109.03,109.1,4000.410298492153,91.5544,91.6131,91.546,91.6047,4000.4103
2014-01-13 12:45:00,109.09,109.09,109.05,109.09,2256.6417068417272,91.5963,91.5963,91.5627,91.5963,2256.6417
2014-01-13 12:50:00,109.03,109.04,108.93,108.96,5231.305774951277,91.546,91.5544,91.462,91.4872,5231.3058
2014-01-13 12:55:00,108.95,108.98,108.85,108.89,4923.581905836496,91.4788,91.504,91.3948,91.4284,4923.5819
2014-01-13 13:00:00,108.79,108.84,108.73,108.84,2769.514822033029,91.3444,91.3864,91.2941,91.3864,2769.5148
2014-01-13 13:05:00,108.85,108.94,108.85,108.93,4102.984921530413,91.3948,91.4704,91.3948,91.462,4102.9849
2014-01-13 13:10:00,108.89,108.89,108.78,108.8,4308.134167606934,91.4284,91.4284,91.336,91.3528,4308.1342
2014-01-13 13:15:00,108.8,108.81,108.64,108.73,3282.3879372243305,91.3528,91.3612,91.2185,91.2941,3282.3879
2014-01-13 13:20:00,108.77,108.86,108.77,108.84,1333.4700994973844,91.3276,91.4032,91.3276,91.3864,1333.4701
2014-01-13 13:25:00,108.87,108.95,108.85,108.88,7385.372858754744,91.4116,91.4788,91.3948,91.42,7385.3729
2014-01-13 13:30:00,108.89,108.89,108.81,108.83,3384.962560262591,91.4284,91.4284,91.3612,91.378,3384.9626
2014-01-13 13:35:00,108.86,108.95,108.86,108.95,4513.283413683455,91.4032,91.4788,91.4032,91.4788,4513.2834
2014-01-13 13:40:00,108.92,108.92,108.76,108.82,5231.305774951277,91.4536,91.4536,91.3193,91.3696,5231.3058
2014-01-13 13:45:00,108.81,108.85,108.7,108.83,5333.880397989537,91.3612,91.3948,91.2689,91.378,5333.8804
2014-01-13 13:50:00,108.84,108.84,108.75,108.76,6667.350497486921,91.3864,91.3864,91.3109,91.3193,6667.3505
2014-01-13 13:55:00,108.77,108.79,108.76,108.78,10052.313057749512,91.3276,91.3444,91.3193,91.336,10052.3131
2014-01-13 14:00:00,108.77,108.77,108.68,108.68,5744.178890142579,91.3276,91.3276,91.2521,91.2521,5744.1789
2014-01-13 14:05:00,108.68,108.74,108.68,108.72,4513.283413683455,91.2521,91.3025,91.2521,91.2857,4513.2834
2014-01-13 14:10:00,108.74,108.74,108.65,108.68,13437.275618012103,91.3025,91.3025,91.2269,91.2521,13437.2756
2014-01-13 14:15:00,108.67,108.67,108.6,108.6,3077.2386911478097,91.2437,91.2437,91.1849,91.1849,3077.2387
2014-01-13 14:20:00,108.65,108.69,108.56,108.56,3384.962560262591,91.2269,91.2605,91.1513,91.1513,3384.9626
2014-01-13 14:25:00,108.56,108.69,108.56,108.67,3179.8133141860703,91.1513,91.2605,91.1513,91.2437,3179.8133
2014-01-13 14:30:00,108.66,108.67,108.59,108.62,2256.6417068417272,91.2353,91.2437,91.1765,91.2017,2256.6417
2014-01-13 14:35:00,108.61,108.65,108.58,108.59,3795.261052415632,91.1933,91.2269,91.1681,91.1765,3795.2611
2014-01-13 14:40:00,108.59,108.62,108.55,108.55,1641.1939686121652,91.1765,91.2017,91.1429,91.1429,1641.194
2014-01-13 14:45:00,108.54,108.55,108.41,108.45,5949.328136219099,91.1345,91.1429,91.0254,91.059,5949.3281
2014-01-13 14:50:00,108.46,108.51,108.4,108.44,4308.134167606934,91.0674,91.1093,91.017,91.0506,4308.1342
2014-01-13 14:55:00,108.47,108.48,108.34,108.38,4410.708790645194,91.0758,91.0842,90.9666,91.0002,4410.7088
2014-01-13 15:00:00,108.37,108.37,108.17,108.18,16411.939686121652,90.9918,90.9918,90.8239,90.8323,16411.9397
2014-01-13 15:05:00,108.22,108.24,108.11,108.21,6359.626628372141,90.8658,90.8826,90.7735,90.8575,6359.6266
2014-01-13 15:10:00,108.24,108.31,108.19,108.31,4923.581905836496,90.8826,90.9414,90.8407,90.9414,4923.5819
2014-01-13 15:15:00,108.29,108.35,108.17,108.21,10052.313057749512,90.9246,90.975,90.8239,90.8575,10052.3131
2014-01-13 15:20:00,108.21,108.21,108.12,108.14,4718.432659759975,90.8575,90.8575,90.7819,90.7987,4718.4327
2014-01-13 15:25:00,108.14,108.21,108.14,108.17,5641.604267104318,90.7987,90.8575,90.7987,90.8239,5641.6043
2014-01-13 15:30:00,108.17,108.17,108.11,108.11,8103.395220022566,90.8239,90.8239,90.7735,90.7735,8103.3952
2014-01-13 15:35:00,108.08,108.14,108.0,108.12,9436.86531951995,90.7483,90.7987,90.6811,90.7819,9436.8653
2014-01-13 15:40:00,108.1,108.11,108.0,108.06,7180.223612678223,90.7651,90.7735,90.6811,90.7315,7180.2236
2014-01-13 15:45:00,108.05,108.17,108.01,108.15,13642.424864088624,90.7231,90.8239,90.6895,90.8071,13642.4249
2014-01-13 15:50:00,108.12,108.25,108.11,108.25,16822.238178274692,90.7819,90.891,90.7735,90.891,16822.2382
2014-01-13 15:55:00,108.24,108.28,108.18,108.27,30156.93917324854,90.8826,90.9162,90.8323,90.9078,30156.9392
2014-01-14 09:30:00,108.84,108.88,108.66,108.77,15796.491947892093,91.3864,91.42,91.2353,91.3276,15796.4919
2014-01-14 09:35:00,108.78,108.8,108.39,108.39,24617.90952918248,91.336,91.3528,91.0086,91.0086,24617.9095
2014-01-14 09:40:00,108.42,108.42,108.11,108.15,7385.372858754744,91.0338,91.0338,90.7735,90.8071,7385.3729
2014-01-14 09:45:00,108.16,108.16,107.84,107.93,3077.2386911478097,90.8155,90.8155,90.5468,90.6224,3077.2387
2014-01-14 09:50:00,107.95,108.18,107.95,108.09,7898.245973946045,90.6391,90.8323,90.6391,90.7567,7898.246
2014-01-14 09:55:00,108.09,108.18,108.09,108.16,5949.328136219099,90.7567,90.8323,90.7567,90.8155,5949.3281
2014-01-14 10:00:00,108.2,108.33,108.11,108.11,3897.8356754538927,90.8491,90.9582,90.7735,90.7735,3897.8357
2014-01-14 10:05:00,108.11,108.42,108.08,108.37,4718.432659759975,90.7735,91.0338,90.7483,90.9918,4718.4327
2014-01-14 10:10:00,108.28,108.4,108.28,108.3,3692.686429377372,90.9162,91.017,90.9162,90.933,3692.6864
2014-01-14 10:15:00,108.36,108.39,108.29,108.34,6359.626628372141,90.9834,91.0086,90.9246,90.9666,6359.6266
2014-01-14 10:20:00,108.34,108.47,108.2,108.2,11385.783157246897,90.9666,91.0758,90.8491,90.8491,11385.7832
2014-01-14 10:25:00,108.29,108.42,108.28,108.42,2666.9401989947687,90.9246,91.0338,90.9162,91.0338,2666.9402
2014-01-14 10:30:00,108.47,108.47,108.32,108.32,2666.9401989947687,91.0758,91.0758,90.9498,90.9498,2666.9402
2014-01-14 10:35:00,108.32,108.35,108.27,108.27,2974.6640681095496,90.9498,90.975,90.9078,90.9078,2974.6641
2014-01-14 10:40:00,108.27,108.45,108.27,108.38,4718.432659759975,90.9078,91.059,90.9078,91.0002,4718.4327
2014-01-14 10:45:00,108.37,108.38,108.31,108.31,5231.305774951277,90.9918,91.0002,90.9414,90.9414,5231.3058
2014-01-14 10:50:00,108.25,108.31,108.24,108.31,4308.134167606934,90.891,90.9414,90.8826,90.9414,4308.1342
2014-01-14 10:55:00,108.33,108.57,108.33,108.56,10770.335419017334,90.9582,91.1597,90.9582,91.1513,10770.3354
2014-01-14 11:00:00,108.59,108.61,108.56,108.56,5436.455021027798,91.1765,91.1933,91.1513,91.1513,5436.455
2014-01-14 11:05:00,108.53,108.56,108.5,108.5,3795.261052415632,91.1261,91.1513,91.1009,91.1009,3795.2611
2014-01-14 11:10:00,108.51,108.91,108.51,108.8,29951.789927172016,91.1093,91.4452,91.1093,91.3528,29951.7899
2014-01-14 11:15:00,108.82,108.86,108.6,108.81,32618.730126166785,91.3696,91.4032,91.1849,91.3612,32618.7301
2014-01-14 11:20:00,108.82,108.87,108.7,108.75,2666.9401989947687,91.3696,91.4116,91.2689,91.3109,2666.9402
2014-01-14 11:25:00,108.7,108.78,108.65,108.67,13847.574110165144,91.2689,91.336,91.2269,91.2437,13847.5741
2014-01-14 11:30:00,108.67,108.76,108.67,108.74,5026.156528874756,91.2437,91.3193,91.2437,91.3025,5026.1565
2014-01-14 11:35:00,108.78,108.78,108.7,108.7,2461.790952918248,91.336,91.336,91.2689,91.2689,2461.791
2014-01-14 11:40:00,108.74,108.74,108.6,108.63,3179.8133141860703,91.3025,91.3025,91.1849,91.2101,3179.8133
2014-01-14 11:45:00,108.59,108.61,108.54,108.54,3179.8133141860703,91.1765,91.1933,91.1345,91.1345,3179.8133
2014-01-14 11:50:00,108.53,108.54,108.36,108.41,13950.148733203405,91.1261,91.1345,90.9834,91.0254,13950.1487
2014-01-14 11:55:00,108.43,108.43,108.38,108.42,3897.8356754538927,91.0422,91.0422,91.0002,91.0338,3897.8357
2014-01-14 12:00:00,108.43,108.46,108.43,108.44,2564.365575956508,91.0422,91.0674,91.0422,91.0506,2564.3656
2014-01-14 12:05:00,108.45,108.5,108.45,108.45,4718.432659759975,91.059,91.1009,91.059,91.059,4718.4327
2014-01-14 12:10:00,108.46,108.51,108.45,108.51,2666.9401989947687,91.0674,91.1093,91.059,91.1093,2666.9402
2014-01-14 12:15:00,108.55,108.63,108.55,108.58,5026.156528874756,91.1429,91.2101,91.1429,91.1681,5026.1565
2014-01-14 12:20:00,108.58,108.76,108.58,108.72,4102.984921530413,91.1681,91.3193,91.1681,91.2857,4102.9849
2014-01-14 12:25:00,108.7,108.7,108.68,108.69,3077.2386911478097,91.2689,91.2689,91.2521,91.2605,3077.2387
2014-01-14 12:30:00,108.7,108.7,108.57,108.57,7693.096727869524,91.2689,91.2689,91.1597,91.1597,7693.0967
2014-01-14 12:35:00,108.59,108.67,108.59,108.65,3384.962560262591,91.1765,91.2437,91.1765,91.2269,3384.9626
2014-01-14 12:40:00,108.66,108.68,108.63,108.67,8513.693712175607,91.2353,91.2521,91.2101,91.2437,8513.6937
2014-01-14 12:45:00,108.64,108.64,108.58,108.6,3590.111806339112,91.2185,91.2185,91.1681,91.1849,3590.1118
2014-01-14 12:50:00,108.62,108.62,108.56,108.56,2564.365575956508,91.2017,91.2017,91.1513,91.1513,2564.3656
2014-01-14 12:55:00,108.56,108.59,108.54,108.54,2974.6640681095496,91.1513,91.1765,91.1345,91.1345,2974.6641
2014-01-14 13:00:00,108.54,108.56,108.48,108.48,6769.925120525182,91.1345,91.1513,91.0842,91.0842,6769.9251
2014-01-14 13:05:00,108.48,108.57,108.45,108.54,3384.962560262591,91.0842,91.1597,91.059,91.1345,3384.9626
2014-01-14 13:10:00,108.54,108.54,108.48,108.54,5231.305774951277,91.1345,91.1345,91.0842,91.1345,5231.3058
2014-01-14 13:15:00,108.55,108.63,108.54,108.6,3077.2386911478097,91.1429,91.2101,91.1345,91.1849,3077.2387
2014-01-14 13:20:00,108.56,108.58,108.52,108.57,5026.156528874756,91.1513,91.1681,91.1177,91.1597,5026.1565
2014-01-14 13:25:00,108.6,108.61,108.56,108.57,4923.581905836496,91.1849,91.1933,91.1513,91.1597,4923.5819
2014-01-14 13:30:00,108.57,108.64,108.56,108.64,3077.2386911478097,91.1597,91.2185,91.1513,91.2185,3077.2387
2014-01-14 13:35:00,108.65,108.8,108.64,108.8,1948.9178377269463,91.2269,91.3528,91.2185,91.3528,1948.9178
2014-01-14 13:40:00,108.79,108.8,108.75,108.75,4308.134167606934,91.3444,91.3528,91.3109,91.3109,4308.1342
2014-01-14 13:45:00,108.74,108.75,108.66,108.66,1641.1939686121652,91.3025,91.3109,91.2353,91.2353,1641.194
2014-01-14 13:50:00,108.64,108.67,108.63,108.67,3077.2386911478097,91.2185,91.2437,91.2101,91.2437,3077.2387
2014-01-14 13:55:00,108.69,108.69,108.67,108.69,2769.514822033029,91.2605,91.2605,91.2437,91.2605,2769.5148
2014-01-14 14:00:00,108.66,108.66,108.6,108.63,4308.134167606934,91.2353,91.2353,91.1849,91.2101,4308.1342
2014-01-14 14:05:00,108.66,108.66,108.63,108.63,1436.0447225356447,91.2353,91.2353,91.2101,91.2101,1436.0447
2014-01-14 14:10:00,108.63,108.68,108.61,108.65,6769.925120525182,91.2101,91.2521,91.1933,91.2269,6769.9251
2014-01-14 14:15:00,108.64,108.65,108.6,108.63,3692.686429377372,91.2185,91.2269,91.1849,91.2101,3692.6864
2014-01-14 14:20:00,108.61,108.62,108.56,108.58,5436.455021027798,91.1933,91.2017,91.1513,91.1681,5436.455
2014-01-14 14:25:00,108.58,108.62,108.58,108.6,8923.992204328648,91.1681,91.2017,91.1681,91.1849,8923.9922
2014-01-14 14:30:00,108.61,108.66,108.6,108.64,4513.283413683455,91.1933,91.2353,91.1849,91.2185,4513.2834
2014-01-14 14:35:00,108.63,108.64,108.62,108.63,3897.8356754538927,91.2101,91.2185,91.2017,91.2101,3897.8357
2014-01-14 14:40:00,108.64,108.64,108.57,108.57,4205.559544568673,91.2185,91.2185,91.1597,91.1597,4205.5595
2014-01-14 14:45:00,108.59,108.7,108.59,108.7,4513.283413683455,91.1765,91.2689,91.1765,91.2689,4513.2834
2014-01-14 14:50:00,108.67,108.72,108.65,108.65,3179.8133141860703,91.2437,91.2857,91.2269,91.2269,3179.8133
2014-01-14 14:55:00,108.62,108.62,108.55,108.57,3795.261052415632,91.2017,91.2017,91.1429,91.1597,3795.2611
2014-01-14 15:00:00,108.56,108.62,108.54,108.62,9847.163811672992,91.1513,91.2017,91.1345,91.2017,9847.1638
2014-01-14 15:05:00,108.61,108.66,108.61,108.63,4000.410298492153,91.1933,91.2353,91.1933,91.2101,4000.4103
2014-01-14 15:10:00,108.62,108.65,108.62,108.64,4923.581905836496,91.2017,91.2269,91.2017,91.2185,4923.5819
2014-01-14 15:15:00,108.63,108.77,108.63,108.74,9129.14145040517,91.2101,91.3276,91.2101,91.3025,9129.1415
2014-01-14 15:20:00,108.74,108.82,108.74,108.8,3487.537183300851,91.3025,91.3696,91.3025,91.3528,3487.5372
2014-01-14 15:25:00,108.84,108.84,108.73,108.77,8718.842958252128,91.3864,91.3864,91.2941,91.3276,8718.843
2014-01-14 15:30:00,108.8,108.82,108.72,108.74,8000.820596984306,91.3528,91.3696,91.2857,91.3025,8000.8206
2014-01-14 15:35:00,108.75,108.78,108.75,108.78,4923.581905836496,91.3109,91.336,91.3109,91.336,4923.5819
2014-01-14 15:40:00,108.78,108.79,108.73,108.73,8923.992204328648,91.336,91.3444,91.2941,91.2941,8923.9922
2014-01-14 15:45:00,108.7,108.7,108.57,108.61,14257.872602318186,91.2689,91.2689,91.1597,91.1933,14257.8726
2014-01-14 15:50:00,108.61,108.65,108.6,108.63,22258.69319930249,91.1933,91.2269,91.1849,91.2101,22258.6932
2014-01-14 15:55:00,108.62,108.76,108.59,108.7,71699.66150374398,91.2017,91.3193,91.1765,91.2689,71699.6615
2014-01-15 09:30:00,109.08,109.08,108.72,108.92,12411.5293876295,91.5879,91.5879,91.2857,91.4536,12411.5294
2014-01-15 09:35:00,108.82,108.82,108.48,108.71,6462.201251410401,91.3696,91.3696,91.0842,91.2773,6462.2013
2014-01-15 09:40:00,108.71,108.72,108.51,108.59,8718.842958252128,91.2773,91.2857,91.1093,91.1765,8718.843
2014-01-15 09:45:00,108.62,108.76,108.6,108.69,5949.328136219099,91.2017,91.3193,91.1849,91.2605,5949.3281
2014-01-15 09:50:00,108.68,108.7,108.65,108.66,3282.3879372243305,91.2521,91.2689,91.2269,91.2353,3282.3879
2014-01-15 09:55:00,108.68,108.7,108.55,108.7,36413.991178582415,91.2521,91.2689,91.1429,91.2689,36413.9912
2014-01-15 10:00:00,108.71,108.91,108.68,108.76,22976.71556057032,91.2773,91.4452,91.2521,91.3193,22976.7156
2014-01-15 10:05:00,108.83,108.91,108.8,108.86,5128.731151913016,91.378,91.4452,91.3528,91.4032,5128.7312
2014-01-15 10:10:00,108.83,108.85,108.77,108.83,4000.410298492153,91.378,91.3948,91.3276,91.378,4000.4103
2014-01-15 10:15:00,108.86,108.9,108.73,108.84,8923.992204328648,91.4032,91.4368,91.2941,91.3864,8923.9922
2014-01-15 10:20:00,108.85,108.94,108.75,108.77,9642.014565596472,91.3948,91.4704,91.3109,91.3276,9642.0146
2014-01-15 10:25:00,108.82,108.88,108.77,108.84,16001.641193968611,91.3696,91.42,91.3276,91.3864,16001.6412
2014-01-15 10:30:00,108.85,108.91,108.83,108.87,8923.992204328648,91.3948,91.4452,91.378,91.4116,8923.9922
2014-01-15 10:35:00,108.87,108.87,108.68,108.69,6462.201251410401,91.4116,91.4116,91.2521,91.2605,6462.2013
2014-01-15 10:40:00,108.7,108.8,108.68,108.8,10462.611549902556,91.2689,91.3528,91.2521,91.3528,10462.6115
2014-01-15 10:45:00,108.79,108.79,108.72,108.72,2872.089445071289,91.3444,91.3444,91.2857,91.2857,2872.0894
2014-01-15 10:50:00,108.7,108.71,108.69,108.7,4308.134167606934,91.2689,91.2773,91.2605,91.2689,4308.1342
2014-01-15 10:55:00,108.71,108.78,108.7,108.78,6667.350497486921,91.2773,91.336,91.2689,91.336,6667.3505
2014-01-15 11:00:00,108.78,108.9,108.78,108.87,6872.499743563442,91.336,91.4368,91.336,91.4116,6872.4997
2014-01-15 11:05:00,108.86,109.02,108.86,109.02,4102.984921530413,91.4032,91.5376,91.4032,91.5376,4102.9849
2014-01-15 11:10:00,109.01,109.08,109.01,109.06,5026.156528874756,91.5292,91.5879,91.5292,91.5711,5026.1565
2014-01-15 11:15:00,109.06,109.13,109.06,109.09,4513.283413683455,91.5711,91.6299,91.5711,91.5963,4513.2834
2014-01-15 11:20:00,109.04,109.04,108.82,108.85,8308.544466099087,91.5544,91.5544,91.3696,91.3948,8308.5445
2014-01-15 11:25:00,108.84,108.84,108.74,108.77,4102.984921530413,91.3864,91.3864,91.3025,91.3276,4102.9849
2014-01-15 11:30:00,108.79,108.95,108.76,108.95,6872.499743563442,91.3444,91.4788,91.3193,91.4788,6872.4997
2014-01-15 11:35:00,108.95,108.95,108.95,108.95,1025.7462303826032,91.4788,91.4788,91.4788,91.4788,1025.7462
2014-01-15 11:40:00,108.95,108.95,108.82,108.82,2051.4924607652065,91.4788,91.4788,91.3696,91.3696,2051.4925
2014-01-15 11:45:00,108.83,108.94,108.83,108.91,5846.753513180839,91.378,91.4704,91.378,91.4452,5846.7535
2014-01-15 11:50:00,108.91,108.91,108.86,108.87,2974.6640681095496,91.4452,91.4452,91.4032,91.4116,2974.6641
2014-01-15 11:55:00,108.85,108.87,108.82,108.85,2974.6640681095496,91.3948,91.4116,91.3696,91.3948,2974.6641
2014-01-15 12:00:00,108.91,108.95,108.89,108.92,6154.47738229562,91.4452,91.4788,91.4284,91.4536,6154.4774
2014-01-15 12:05:00,108.91,108.93,108.89,108.92,4308.134167606934,91.4452,91.462,91.4284,91.4536,4308.1342
2014-01-15 12:10:00,108.94,108.94,108.91,108.92,2359.216329879988,91.4704,91.4704,91.4452,91.4536,2359.2163
2014-01-15 12:15:00,108.9,108.99,108.9,108.99,4102.984921530413,91.4368,91.5124,91.4368,91.5124,4102.9849
2014-01-15 12:20:00,108.99,109.01,108.95,108.95,3795.261052415632,91.5124,91.5292,91.4788,91.4788,3795.2611
2014-01-15 12:25:00,108.95,108.99,108.93,108.96,4308.134167606934,91.4788,91.5124,91.462,91.4872,4308.1342
2014-01-15 12:30:00,108.96,108.96,108.87,108.91,3282.3879372243305,91.4872,91.4872,91.4116,91.4452,3282.3879
2014-01-15 12:35:00,108.91,108.99,108.88,108.92,6257.0520053338805,91.4452,91.5124,91.42,91.4536,6257.052
2014-01-15 12:40:00,108.93,108.94,108.86,108.87,3282.3879372243305,91.462,91.4704,91.4032,91.4116,3282.3879
2014-01-15 12:45:00,108.88,108.93,108.87,108.93,2769.514822033029,91.42,91.462,91.4116,91.462,2769.5148
2014-01-15 12:50:00,108.93,108.94,108.88,108.94,1846.343214688686,91.462,91.4704,91.42,91.4704,1846.3432
2014-01-15 12:55:00,108.91,108.93,108.9,108.93,7282.798235716484,91.4452,91.462,91.4368,91.462,7282.7982
2014-01-15 13:00:00,108.93,108.93,108.87,108.93,6257.0520053338805,91.462,91.462,91.4116,91.462,6257.052
2014-01-15 13:05:00,108.95,108.97,108.9,108.9,4000.410298492153,91.4788,91.4956,91.4368,91.4368,4000.4103
2014-01-15 13:10:00,108.89,108.9,108.85,108.9,1846.343214688686,91.4284,91.4368,91.3948,91.4368,1846.3432
2014-01-15 13:15:00,108.9,108.98,108.9,108.95,5949.328136219099,91.4368,91.504,91.4368,91.4788,5949.3281
2014-01-15 13:20:00,108.95,108.96,108.92,108.92,4513.283413683455,91.4788,91.4872,91.4536,91.4536,4513.2834
2014-01-15 13:25:00,108.88,108.88,108.77,108.78,2256.6417068417272,91.42,91.42,91.3276,91.336,2256.6417
2014-01-15 13:30:00,108.78,108.82,108.72,108.73,7487.947481793004,91.336,91.3696,91.2857,91.2941,7487.9475
2014-01-15 13:35:00,108.74,108.8,108.7,108.7,3282.3879372243305,91.3025,91.3528,91.2689,91.2689,3282.3879
2014-01-15 13:40:00,108.64,108.66,108.64,108.65,3077.2386911478097,91.2185,91.2353,91.2185,91.2269,3077.2387
2014-01-15 13:45:00,108.66,108.66,108.57,108.58,3179.8133141860703,91.2353,91.2353,91.1597,91.1681,3179.8133
2014-01-15 13:50:00,108.58,108.69,108.56,108.64,6564.775874448661,91.1681,91.2605,91.1513,91.2185,6564.7759
2014-01-15 13:55:00,108.61,108.63,108.54,108.56,4718.432659759975,91.1933,91.2101,91.1345,91.1513,4718.4327
2014-01-15 14:00:00,108.56,108.58,108.52,108.58,4821.007282798236,91.1513,91.1681,91.1177,91.1681,4821.0073
2014-01-15 14:05:00,108.58,108.63,108.53,108.55,3692.686429377372,91.1681,91.2101,91.1261,91.1429,3692.6864
2014-01-15 14:10:00,108.53,108.71,108.5,108.65,23387.01405272336,91.1261,91.2773,91.1009,91.2269,23387.0141
2014-01-15 14:15:00,108.65,108.8,108.65,108.74,7898.245973946045,91.2269,91.3528,91.2269,91.3025,7898.246
2014-01-15 14:20:00,108.77,108.77,108.67,108.69,8821.417581290389,91.3276,91.3276,91.2437,91.2605,8821.4176
2014-01-15 14:25:00,108.69,108.69,108.6,108.66,12616.67863370602,91.2605,91.2605,91.1849,91.2353,12616.6786
2014-01-15 14:30:00,108.66,108.69,108.63,108.67,4102.984921530413,91.2353,91.2605,91.2101,91.2437,4102.9849
2014-01-15 14:35:00,108.68,108.69,108.65,108.67,4821.007282798236,91.2521,91.2605,91.2269,91.2437,4821.0073
2014-01-15 14:40:00,108.68,108.7,108.67,108.68,5128.731151913016,91.2521,91.2689,91.2437,91.2521,5128.7312
2014-01-15 14:45:00,108.69,108.85,108.68,108.85,6667.350497486921,91.2605,91.3948,91.2521,91.3948,6667.3505
2014-01-15 14:50:00,108.84,108.92,108.83,108.9,3897.8356754538927,91.3864,91.4536,91.378,91.4368,3897.8357
2014-01-15 14:55:00,108.9,108.99,108.9,108.99,6564.775874448661,91.4368,91.5124,91.4368,91.5124,6564.7759
2014-01-15 15:00:00,108.99,109.04,108.98,109.0,13437.275618012103,91.5124,91.5544,91.504,91.5208,13437.2756
2014-01-15 15:05:00,108.99,109.05,108.97,109.05,9436.86531951995,91.5124,91.5627,91.4956,91.5627,9436.8653
2014-01-15 15:10:00,109.05,109.05,109.0,109.02,5231.305774951277,91.5627,91.5627,91.5208,91.5376,5231.3058
2014-01-15 15:15:00,109.02,109.03,108.99,108.99,6154.47738229562,91.5376,91.546,91.5124,91.5124,6154.4774
2014-01-15 15:20:00,109.0,109.01,108.85,108.88,8923.992204328648,91.5208,91.5292,91.3948,91.42,8923.9922
2014-01-15 15:25:00,108.88,108.97,108.88,108.94,12821.82787978254,91.42,91.4956,91.42,91.4704,12821.8279
2014-01-15 15:30:00,108.95,109.03,108.91,109.01,10257.462303826032,91.4788,91.546,91.4452,91.5292,10257.4623
2014-01-15 15:35:00,109.04,109.09,109.01,109.09,8923.992204328648,91.5544,91.5963,91.5292,91.5963,8923.9922
2014-01-15 15:40:00,109.08,109.1,109.05,109.08,9334.29069648169,91.5879,91.6047,91.5627,91.5879,9334.2907
2014-01-15 15:45:00,109.1,109.14,109.03,109.04,21130.372345881628,91.6047,91.6383,91.546,91.5544,21130.3723
2014-01-15 15:50:00,109.07,109.11,109.03,109.09,20720.073853728587,91.5795,91.6131,91.546,91.5963,20720.0739
2014-01-15 15:55:00,109.09,109.12,109.0,109.02,25951.379628679864,91.5963,91.6215,91.5208,91.5376,25951.3796
2014-01-16 09:30:00,108.89,109.13,108.84,109.04,18873.7306390399,91.4284,91.6299,91.3864,91.5544,18873.7306
2014-01-16 09:35:00,109.04,109.07,108.81,108.97,8718.842958252128,91.5544,91.5795,91.3612,91.4956,8718.843
2014-01-16 09:40:00,109.01,109.17,108.83,109.17,6975.074366601702,91.5292,91.6635,91.378,91.6635,6975.0744
2014-01-16 09:45:00,109.16,109.45,109.16,109.35,11078.059288132115,91.6551,91.8986,91.6551,91.8146,11078.0593
2014-01-16 09:50:00,109.28,109.32,109.23,109.32,3384.962560262591,91.7559,91.7895,91.7139,91.7895,3384.9626
2014-01-16 09:55:00,109.33,109.46,109.33,109.37,3487.537183300851,91.7978,91.907,91.7978,91.8314,3487.5372
2014-01-16 10:00:00,109.38,109.47,109.25,109.4,5231.305774951277,91.8398,91.9154,91.7307,91.8566,5231.3058
2014-01-16 10:05:00,109.37,109.41,109.31,109.41,6154.47738229562,91.8314,91.865,91.7811,91.865,6154.4774
2014-01-16 10:10:00,109.35,109.41,109.31,109.39,4000.410298492153,91.8146,91.865,91.7811,91.8482,4000.4103
2014-01-16 10:15:00,109.38,109.44,109.33,109.44,5641.604267104318,91.8398,91.8902,91.7978,91.8902,5641.6043
2014-01-16 10:20:00,109.41,109.57,109.4,109.55,7077.648989639963,91.865,91.9994,91.8566,91.9826,7077.649
2014-01-16 10:25:00,109.55,109.55,109.42,109.42,2666.9401989947687,91.9826,91.9826,91.8734,91.8734,2666.9402
2014-01-16 10:30:00,109.43,109.45,109.33,109.33,6872.499743563442,91.8818,91.8986,91.7978,91.7978,6872.4997
2014-01-16 10:35:00,109.3,109.33,109.27,109.27,1641.1939686121652,91.7727,91.7978,91.7475,91.7475,1641.194
2014-01-16 10:40:00,109.28,109.28,109.19,109.19,4410.708790645194,91.7559,91.7559,91.6803,91.6803,4410.7088
2014-01-16 10:45:00,109.18,109.18,109.11,109.16,3897.8356754538927,91.6719,91.6719,91.6131,91.6551,3897.8357
2014-01-16 10:50:00,109.15,109.15,109.05,109.09,2666.9401989947687,91.6467,91.6467,91.5627,91.5963,2666.9402
2014-01-16 10:55:00,109.08,109.12,109.05,109.05,3897.8356754538927,91.5879,91.6215,91.5627,91.5627,3897.8357
2014-01-16 11:00:00,109.03,109.06,108.99,109.02,2359.216329879988,91.546,91.5711,91.5124,91.5376,2359.2163
2014-01-16 11:05:00,109.02,109.08,109.02,109.07,3897.8356754538927,91.5376,91.5879,91.5376,91.5795,3897.8357
2014-01-16 11:10:00,109.11,109.12,109.06,109.06,1230.895476459124,91.6131,91.6215,91.5711,91.5711,1230.8955
2014-01-16 11:15:00,109.07,109.1,109.01,109.07,3487.537183300851,91.5795,91.6047,91.5292,91.5795,3487.5372
2014-01-16 11:20:00,109.02,109.1,109.01,109.03,1230.895476459124,91.5376,91.6047,91.5292,91.546,1230.8955
2014-01-16 11:25:00,109.02,109.1,108.99,109.1,4821.007282798236,91.5376,91.6047,91.5124,91.6047,4821.0073
2014-01-16 11:30:00,109.1,109.16,109.1,109.13,3692.686429377372,91.6047,91.6551,91.6047,91.6299,3692.6864
2014-01-16 11:35:00,109.14,109.19,109.13,109.17,3179.8133141860703,91.6383,91.6803,91.6299,91.6635,3179.8133
2014-01-16 11:40:00,109.18,109.24,109.14,109.24,4615.858036721715,91.6719,91.7223,91.6383,91.7223,4615.858
2014-01-16 11:45:00,109.28,109.28,109.13,109.13,3897.8356754538927,91.7559,91.7559,91.6299,91.6299,3897.8357
2014-01-16 11:50:00,109.14,109.21,109.08,109.09,2051.4924607652065,91.6383,91.6971,91.5879,91.5963,2051.4925
2014-01-16 11:55:00,109.11,109.19,109.11,109.17,3897.8356754538927,91.6131,91.6803,91.6131,91.6635,3897.8357
2014-01-16 12:00:00,109.17,109.21,109.16,109.2,3795.261052415632,91.6635,91.6971,91.6551,91.6887,3795.2611
2014-01-16 12:05:00,109.2,109.2,109.16,109.16,1025.7462303826032,91.6887,91.6887,91.6551,91.6551,1025.7462
2014-01-16 12:10:00,109.16,109.19,109.08,109.12,3692.686429377372,91.6551,91.6803,91.5879,91.6215,3692.6864
2014-01-16 12:15:00,109.07,109.19,109.07,109.12,4000.410298492153,91.5795,91.6803,91.5795,91.6215,4000.4103
2014-01-16 12:20:00,109.09,109.1,109.06,109.06,2461.790952918248,91.5963,91.6047,91.5711,91.5711,2461.791
2014-01-16 12:25:00,109.1,109.12,109.08,109.12,1743.7685916504256,91.6047,91.6215,91.5879,91.6215,1743.7686
2014-01-16 12:30:00,109.1,109.14,109.1,109.11,2769.514822033029,91.6047,91.6383,91.6047,91.6131,2769.5148
2014-01-16 12:35:00,109.09,109.1,109.06,109.06,1846.343214688686,91.5963,91.6047,91.5711,91.5711,1846.3432
2014-01-16 12:40:00,109.07,109.27,109.03,109.23,16514.514309159913,91.5795,91.7475,91.546,91.7139,16514.5143
2014-01-16 12:45:00,109.25,109.28,109.09,109.13,25643.65575956508,91.7307,91.7559,91.5963,91.6299,25643.6558
2014-01-16 12:50:00,109.15,109.17,109.1,109.1,820.5969843060826,91.6467,91.6635,91.6047,91.6047,820.597
2014-01-16 12:55:00,109.09,109.09,109.04,109.05,1128.3208534208636,91.5963,91.5963,91.5544,91.5627,1128.3209
2014-01-16 13:00:00,109.01,109.07,108.99,108.99,1743.7685916504256,91.5292,91.5795,91.5124,91.5124,1743.7686
2014-01-16 13:05:00,108.98,109.01,108.95,108.98,10975.484665093856,91.504,91.5292,91.4788,91.504,10975.4847
2014-01-16 13:10:00,108.98,109.08,108.98,109.07,2974.6640681095496,91.504,91.5879,91.504,91.5795,2974.6641
2014-01-16 13:15:00,109.08,109.14,109.04,109.14,3590.111806339112,91.5879,91.6383,91.5544,91.6383,3590.1118
2014-01-16 13:20:00,109.13,109.17,109.09,109.09,2461.790952918248,91.6299,91.6635,91.5963,91.5963,2461.791
2014-01-16 13:25:00,109.09,109.09,109.05,109.07,3487.537183300851,91.5963,91.5963,91.5627,91.5795,3487.5372
2014-01-16 13:30:00,109.09,109.12,109.07,109.11,1230.895476459124,91.5963,91.6215,91.5795,91.6131,1230.8955
2014-01-16 13:35:00,109.08,109.08,109.05,109.05,1025.7462303826032,91.5879,91.5879,91.5627,91.5627,1025.7462
2014-01-16 13:40:00,109.01,109.05,109.0,109.0,1436.0447225356447,91.5292,91.5627,91.5208,91.5208,1436.0447
2014-01-16 13:45:00,108.99,109.03,108.99,109.01,4205.559544568673,91.5124,91.546,91.5124,91.5292,4205.5595
2014-01-16 13:50:00,109.0,109.0,108.95,108.99,1641.1939686121652,91.5208,91.5208,91.4788,91.5124,1641.194
2014-01-16 13:55:00,108.99,108.99,108.94,108.95,2359.216329879988,91.5124,91.5124,91.4704,91.4788,2359.2163
2014-01-16 14:00:00,108.96,108.97,108.93,108.93,2769.514822033029,91.4872,91.4956,91.462,91.462,2769.5148
2014-01-16 14:05:00,108.94,108.94,108.85,108.88,2359.216329879988,91.4704,91.4704,91.3948,91.42,2359.2163
2014-01-16 14:10:00,108.88,108.97,108.88,108.95,4205.559544568673,91.42,91.4956,91.42,91.4788,4205.5595
2014-01-16 14:15:00,108.95,108.95,108.87,108.87,4718.432659759975,91.4788,91.4788,91.4116,91.4116,4718.4327
2014-01-16 14:20:00,108.87,108.95,108.86,108.88,5641.604267104318,91.4116,91.4788,91.4032,91.42,5641.6043
2014-01-16 14:25:00,108.91,108.96,108.86,108.94,1846.343214688686,91.4452,91.4872,91.4032,91.4704,1846.3432
2014-01-16 14:30:00,108.91,108.92,108.86,108.86,2564.365575956508,91.4452,91.4536,91.4032,91.4032,2564.3656
2014-01-16 14:35:00,108.85,108.88,108.8,108.88,1436.0447225356447,91.3948,91.42,91.3528,91.42,1436.0447
2014-01-16 14:40:00,108.9,108.9,108.86,108.88,1436.0447225356447,91.4368,91.4368,91.4032,91.42,1436.0447
2014-01-16 14:45:00,108.86,108.86,108.78,108.83,6564.775874448661,91.4032,91.4032,91.336,91.378,6564.7759
2014-01-16 14:50:00,108.83,108.83,108.8,108.82,3897.8356754538927,91.378,91.378,91.3528,91.3696,3897.8357
2014-01-16 14:55:00,108.85,108.85,108.81,108.81,3795.261052415632,91.3948,91.3948,91.3612,91.3612,3795.2611
2014-01-16 15:00:00,108.84,108.85,108.81,108.82,5744.178890142579,91.3864,91.3948,91.3612,91.3696,5744.1789
2014-01-16 15:05:00,108.83,109.09,108.83,109.06,15078.46958662427,91.378,91.5963,91.378,91.5711,15078.4696
2014-01-16 15:10:00,109.06,109.08,109.02,109.07,7282.798235716484,91.5711,91.5879,91.5376,91.5795,7282.7982
2014-01-16 15:15:00,109.02,109.03,108.94,108.94,5846.753513180839,91.5376,91.546,91.4704,91.4704,5846.7535
2014-01-16 15:20:00,108.95,108.95,108.9,108.91,3077.2386911478097,91.4788,91.4788,91.4368,91.4452,3077.2387
2014-01-16 15:25:00,108.89,108.91,108.87,108.89,3384.962560262591,91.4284,91.4452,91.4116,91.4284,3384.9626
2014-01-16 15:30:00,108.89,108.89,108.87,108.88,7795.671350907785,91.4284,91.4284,91.4116,91.42,7795.6714
2014-01-16 15:35:00,108.88,108.88,108.87,108.88,5231.305774951277,91.42,91.42,91.4116,91.42,5231.3058
2014-01-16 15:40:00,108.87,108.87,108.81,108.81,7385.372858754744,91.4116,91.4116,91.3612,91.3612,7385.3729
2014-01-16 15:45:00,108.8,108.82,108.74,108.8,14052.723356241666,91.3528,91.3696,91.3025,91.3528,14052.7234
2014-01-16 15:50:00,108.79,108.93,108.77,108.91,13539.850241050364,91.3444,91.462,91.3276,91.4452,13539.8502
2014-01-16 15:55:00,108.92,109.12,108.9,109.11,59801.005231305775,91.4536,91.6215,91.4368,91.6131,59801.0052
2014-01-17 09:30:00,108.62,109.24,108.62,109.07,120012.30895476458,91.2017,91.7223,91.2017,91.5795,120012.309
2014-01-17 09:35:00,109.08,109.11,108.83,108.99,4718.432659759975,91.5879,91.6131,91.378,91.5124,4718.4327
2014-01-17 09:40:00,108.99,109.05,108.87,108.94,1948.9178377269463,91.5124,91.5627,91.4116,91.4704,1948.9178
2014-01-17 09:45:00,108.96,108.96,108.72,108.74,10462.611549902556,91.4872,91.4872,91.2857,91.3025,10462.6115
2014-01-17 09:50:00,108.72,108.92,108.52,108.91,9642.014565596472,91.2857,91.4536,91.1177,91.4452,9642.0146
2014-01-17 09:55:00,108.89,108.89,108.79,108.87,3795.261052415632,91.4284,91.4284,91.3444,91.4116,3795.2611
2014-01-17 10:00:00,108.91,108.91,108.73,108.78,5539.029644066058,91.4452,91.4452,91.2941,91.336,5539.0296
2014-01-17 10:05:00,108.73,108.83,108.71,108.73,2461.790952918248,91.2941,91.378,91.2773,91.2941,2461.791
2014-01-17 10:10:00,108.73,108.87,108.7,108.86,9642.014565596472,91.2941,91.4116,91.2689,91.4032,9642.0146
2014-01-17 10:15:00,108.85,108.9,108.8,108.88,3179.8133141860703,91.3948,91.4368,91.3528,91.42,3179.8133
2014-01-17 10:20:00,108.84,108.84,108.71,108.75,8616.268335213868,91.3864,91.3864,91.2773,91.3109,8616.2683
2014-01-17 10:25:00,108.79,108.81,108.73,108.73,2769.514822033029,91.3444,91.3612,91.2941,91.2941,2769.5148
2014-01-17 10:30:00,108.72,108.8,108.72,108.8,5333.880397989537,91.2857,91.3528,91.2857,91.3528,5333.8804
2014-01-17 10:35:00,108.74,108.79,108.71,108.75,3487.537183300851,91.3025,91.3444,91.2773,91.3109,3487.5372
2014-01-17 10:40:00,108.75,108.78,108.73,108.77,4205.559544568673,91.3109,91.336,91.2941,91.3276,4205.5595
2014-01-17 10:45:00,108.75,108.78,108.62,108.63,3282.3879372243305,91.3109,91.336,91.2017,91.2101,3282.3879
2014-01-17 10:50:00,108.63,108.69,108.63,108.65,3282.3879372243305,91.2101,91.2605,91.2101,91.2269,3282.3879
2014-01-17 10:55:00,108.64,108.66,108.59,108.59,15591.34270181557,91.2185,91.2353,91.1765,91.1765,15591.3427
2014-01-17 11:00:00,108.62,108.69,108.59,108.68,10360.036926864292,91.2017,91.2605,91.1765,91.2521,10360.0369
2014-01-17 11:05:00,108.69,108.77,108.69,108.7,5436.455021027798,91.2605,91.3276,91.2605,91.2689,5436.455
2014-01-17 11:10:00,108.7,108.74,108.64,108.67,2769.514822033029,91.2689,91.3025,91.2185,91.2437,2769.5148
2014-01-17 11:15:00,108.68,108.77,108.67,108.77,5026.156528874756,91.2521,91.3276,91.2437,91.3276,5026.1565
2014-01-17 11:20:00,108.77,108.78,108.74,108.75,3897.8356754538927,91.3276,91.336,91.3025,91.3109,3897.8357
2014-01-17 11:25:00,108.77,108.78,108.7,108.73,4410.708790645194,91.3276,91.336,91.2689,91.2941,4410.7088
2014-01-17 11:30:00,108.73,108.82,108.73,108.82,8103.395220022566,91.2941,91.3696,91.2941,91.3696,8103.3952
2014-01-17 11:35:00,108.83,108.83,108.72,108.73,4102.984921530413,91.378,91.378,91.2857,91.2941,4102.9849
2014-01-17 11:40:00,108.74,108.76,108.73,108.76,5231.305774951277,91.3025,91.3193,91.2941,91.3193,5231.3058
2014-01-17 11:45:00,108.75,108.75,108.67,108.67,2974.6640681095496,91.3109,91.3109,91.2437,91.2437,2974.6641
2014-01-17 11:50:00,108.7,108.79,108.7,108.78,2359.216329879988,91.2689,91.3444,91.2689,91.336,2359.2163
2014-01-17 11:55:00,108.79,108.79,108.75,108.78,3282.3879372243305,91.3444,91.3444,91.3109,91.336,3282.3879
2014-01-17 12:00:00,108.79,108.79,108.72,108.72,2974.6640681095496,91.3444,91.3444,91.2857,91.2857,2974.6641
2014-01-17 12:05:00,108.73,108.78,108.73,108.77,2872.089445071289,91.2941,91.336,91.2941,91.3276,2872.0894
2014-01-17 12:10:00,108.72,108.84,108.72,108.73,3282.3879372243305,91.2857,91.3864,91.2857,91.2941,3282.3879
2014-01-17 12:15:00,108.73,108.84,108.73,108.84,1846.343214688686,91.2941,91.3864,91.2941,91.3864,1846.3432
2014-01-17 12:20:00,108.86,108.86,108.81,108.81,2974.6640681095496,91.4032,91.4032,91.3612,91.3612,2974.6641
2014-01-17 12:25:00,108.8,108.9,108.79,108.9,2564.365575956508,91.3528,91.4368,91.3444,91.4368,2564.3656
2014-01-17 12:30:00,108.89,108.89,108.83,108.86,4513.283413683455,91.4284,91.4284,91.378,91.4032,4513.2834
2014-01-17 12:35:00,108.87,108.89,108.87,108.89,512.8731151913016,91.4116,91.4284,91.4116,91.4284,512.8731
2014-01-17 12:40:00,108.89,108.89,108.81,108.81,4000.410298492153,91.4284,91.4284,91.3612,91.3612,4000.4103
2014-01-17 12:45:00,108.82,108.87,108.81,108.81,2051.4924607652065,91.3696,91.4116,91.3612,91.3612,2051.4925
2014-01-17 12:50:00,108.78,108.78,108.74,108.76,2564.365575956508,91.336,91.336,91.3025,91.3193,2564.3656
2014-01-17 12:55:00,108.77,108.77,108.66,108.68,2461.790952918248,91.3276,91.3276,91.2353,91.2521,2461.791
2014-01-17 13:00:00,108.69,108.79,108.69,108.79,5231.305774951277,91.2605,91.3444,91.2605,91.3444,5231.3058
2014-01-17 13:05:00,108.79,108.83,108.75,108.75,2461.790952918248,91.3444,91.378,91.3109,91.3109,2461.791
2014-01-17 13:10:00,108.75,108.75,108.63,108.67,1333.4700994973844,91.3109,91.3109,91.2101,91.2437,1333.4701
2014-01-17 13:15:00,108.67,108.75,108.58,108.75,3897.8356754538927,91.2437,91.3109,91.1681,91.3109,3897.8357
2014-01-17 13:20:00,108.71,108.72,108.67,108.67,2359.216329879988,91.2773,91.2857,91.2437,91.2437,2359.2163
2014-01-17 13:25:00,108.64,108.7,108.64,108.68,1641.1939686121652,91.2185,91.2689,91.2185,91.2521,1641.194
2014-01-17 13:30:00,108.67,108.68,108.61,108.65,2872.089445071289,91.2437,91.2521,91.1933,91.2269,2872.0894
2014-01-17 13:35:00,108.61,108.64,108.57,108.59,10052.313057749512,91.1933,91.2185,91.1597,91.1765,10052.3131
2014-01-17 13:40:00,108.54,108.59,108.54,108.59,2461.790952918248,91.1345,91.1765,91.1345,91.1765,2461.791
2014-01-17 13:45:00,108.58,108.59,108.54,108.54,12308.95476459124,91.1681,91.1765,91.1345,91.1345,12308.9548
2014-01-17 13:50:00,108.5,108.56,108.5,108.51,2461.790952918248,91.1009,91.1513,91.1009,91.1093,2461.791
2014-01-17 13:55:00,108.53,108.58,108.53,108.54,2769.514822033029,91.1261,91.1681,91.1261,91.1345,2769.5148
2014-01-17 14:00:00,108.56,108.56,108.52,108.52,2564.365575956508,91.1513,91.1513,91.1177,91.1177,2564.3656
2014-01-17 14:05:00,108.56,108.59,108.56,108.56,1948.9178377269463,91.1513,91.1765,91.1513,91.1513,1948.9178
2014-01-17 14:10:00,108.59,108.63,108.56,108.59,6462.201251410401,91.1765,91.2101,91.1513,91.1765,6462.2013
2014-01-17 14:15:00,108.55,108.56,108.51,108.56,1948.9178377269463,91.1429,91.1513,91.1093,91.1513,1948.9178
2014-01-17 14:20:00,108.56,108.63,108.56,108.62,1948.9178377269463,91.1513,91.2101,91.1513,91.2017,1948.9178
2014-01-17 14:25:00,108.63,108.63,108.56,108.56,923.171607344343,91.2101,91.2101,91.1513,91.1513,923.1716
2014-01-17 14:30:00,108.6,108.6,108.56,108.6,2974.6640681095496,91.1849,91.1849,91.1513,91.1849,2974.6641
2014-01-17 14:35:00,108.58,108.6,108.55,108.6,2769.514822033029,91.1681,91.1849,91.1429,91.1849,2769.5148
2014-01-17 14:40:00,108.62,108.68,108.61,108.61,5949.328136219099,91.2017,91.2521,91.1933,91.1933,5949.3281
2014-01-17 14:45:00,108.62,108.62,108.53,108.53,2461.790952918248,91.2017,91.2017,91.1261,91.1261,2461.791
2014-01-17 14:50:00,108.51,108.56,108.51,108.55,1846.343214688686,91.1093,91.1513,91.1093,91.1429,1846.3432
2014-01-17 14:55:00,108.55,108.55,108.51,108.53,4205.559544568673,91.1429,91.1429,91.1093,91.1261,4205.5595
2014-01-17 15:00:00,108.53,108.6,108.52,108.52,3897.8356754538927,91.1261,91.1849,91.1177,91.1177,3897.8357
2014-01-17 15:05:00,108.57,108.57,108.43,108.44,3795.261052415632,91.1597,91.1597,91.0422,91.0506,3795.2611
2014-01-17 15:10:00,108.43,108.44,108.34,108.37,4615.858036721715,91.0422,91.0506,90.9666,90.9918,4615.858
2014-01-17 15:15:00,108.4,108.4,108.36,108.36,3282.3879372243305,91.017,91.017,90.9834,90.9834,3282.3879
2014-01-17 15:20:00,108.37,108.43,108.36,108.43,4102.984921530413,90.9918,91.0422,90.9834,91.0422,4102.9849
2014-01-17 15:25:00,108.43,108.53,108.43,108.45,8923.992204328648,91.0422,91.1261,91.0422,91.059,8923.9922
2014-01-17 15:30:00,108.45,108.5,108.35,108.37,12206.38014155298,91.059,91.1009,90.975,90.9918,12206.3801
2014-01-17 15:35:00,108.37,108.47,108.37,108.46,7693.096727869524,90.9918,91.0758,90.9918,91.0674,7693.0967
2014-01-17 15:40:00,108.45,108.5,108.4,108.45,14668.171094471229,91.059,91.1009,91.017,91.059,14668.1711
2014-01-17 15:45:00,108.47,108.73,108.47,108.67,19694.327623345984,91.0758,91.2941,91.0758,91.2437,19694.3276
2014-01-17 15:50:00,108.67,108.72,108.53,108.59,24823.058775259,91.2437,91.2857,91.1261,91.1765,24823.0588
2014-01-17 15:55:00,108.59,108.65,108.48,108.6,72725.40773412658,91.1765,91.2269,91.0842,91.1849,72725.4077
2014-01-21 09:30:00,109.37,109.37,108.85,108.92,21438.09621499641,91.8314,91.8314,91.3948,91.4536,21438.0962
2014-01-21 09:35:00,108.98,109.31,108.97,109.24,4718.432659759975,91.504,91.7811,91.4956,91.7223,4718.4327
2014-01-21 09:40:00,109.34,109.37,109.14,109.28,13950.148733203405,91.8062,91.8314,91.6383,91.7559,13950.1487
2014-01-21 09:45:00,109.3,109.7,109.3,109.58,15283.61883270079,91.7727,92.1085,91.7727,92.0078,15283.6188
2014-01-21 09:50:00,109.53,109.69,109.43,109.52,19078.87988511642,91.9658,92.1001,91.8818,91.9574,19078.8799
2014-01-21 09:55:00,109.52,109.67,109.48,109.64,11078.059288132115,91.9574,92.0833,91.9238,92.0581,11078.0593
2014-01-21 10:00:00,109.6,109.63,109.5,109.62,6975.074366601702,92.0246,92.0497,91.9406,92.0413,6975.0744
2014-01-21 10:05:00,109.63,109.68,109.49,109.49,8718.842958252128,92.0497,92.0917,91.9322,91.9322,8718.843
2014-01-21 10:10:00,109.49,109.62,109.43,109.46,13437.275618012103,91.9322,92.0413,91.8818,91.907,13437.2756
2014-01-21 10:15:00,109.43,109.46,109.36,109.41,9334.29069648169,91.8818,91.907,91.823,91.865,9334.2907
2014-01-21 10:20:00,109.41,109.45,109.22,109.25,10667.760795979077,91.865,91.8986,91.7055,91.7307,10667.7608
2014-01-21 10:25:00,109.28,109.31,108.96,109.09,38157.75977023284,91.7559,91.7811,91.4872,91.5963,38157.7598
2014-01-21 10:30:00,109.09,109.09,108.78,108.85,17847.984408657296,91.5963,91.5963,91.336,91.3948,17847.9844
2014-01-21 10:35:00,108.83,108.91,108.82,108.82,8000.820596984306,91.378,91.4452,91.3696,91.3696,8000.8206
2014-01-21 10:40:00,108.83,108.87,108.71,108.8,4102.984921530413,91.378,91.4116,91.2773,91.3528,4102.9849
2014-01-21 10:45:00,108.81,108.83,108.7,108.79,5333.880397989537,91.3612,91.378,91.2689,91.3444,5333.8804
2014-01-21 10:50:00,108.76,108.88,108.73,108.83,5641.604267104318,91.3193,91.42,91.2941,91.378,5641.6043
2014-01-21 10:55:00,108.84,108.84,108.72,108.83,6975.074366601702,91.3864,91.3864,91.2857,91.378,6975.0744
2014-01-21 11:00:00,108.82,108.87,108.74,108.74,5436.455021027798,91.3696,91.4116,91.3025,91.3025,5436.455
2014-01-21 11:05:00,108.77,108.85,108.55,108.58,12103.80551851472,91.3276,91.3948,91.1429,91.1681,12103.8055
2014-01-21 11:10:00,108.54,108.56,108.36,108.53,6975.074366601702,91.1345,91.1513,90.9834,91.1261,6975.0744
2014-01-21 11:15:00,108.59,108.66,108.53,108.58,3077.2386911478097,91.1765,91.2353,91.1261,91.1681,3077.2387
2014-01-21 11:20:00,108.59,108.7,108.52,108.7,6462.201251410401,91.1765,91.2689,91.1177,91.2689,6462.2013
2014-01-21 11:25:00,108.67,108.72,108.63,108.63,5949.328136219099,91.2437,91.2857,91.2101,91.2101,5949.3281
2014-01-21 11:30:00,108.61,108.65,108.56,108.65,5744.178890142579,91.1933,91.2269,91.1513,91.2269,5744.1789
2014-01-21 11:35:00,108.7,108.7,108.58,108.58,4821.007282798236,91.2689,91.2689,91.1681,91.1681,4821.0073
2014-01-21 11:40:00,108.57,108.63,108.57,108.57,2564.365575956508,91.1597,91.2101,91.1597,91.1597,2564.3656
2014-01-21 11:45:00,108.58,108.58,108.43,108.5,4821.007282798236,91.1681,91.1681,91.0422,91.1009,4821.0073
2014-01-21 11:50:00,108.53,108.53,108.34,108.4,3179.8133141860703,91.1261,91.1261,90.9666,91.017,3179.8133
2014-01-21 11:55:00,108.4,108.51,108.34,108.49,5231.305774951277,91.017,91.1093,90.9666,91.0926,5231.3058
2014-01-21 12:00:00,108.5,108.5,108.39,108.42,1436.0447225356447,91.1009,91.1009,91.0086,91.0338,1436.0447
2014-01-21 12:05:00,108.37,108.41,108.3,108.4,4308.134167606934,90.9918,91.0254,90.933,91.017,4308.1342
2014-01-21 12:10:00,108.44,108.53,108.44,108.49,2666.9401989947687,91.0506,91.1261,91.0506,91.0926,2666.9402
2014-01-21 12:15:00,108.5,108.55,108.47,108.55,6769.925120525182,91.1009,91.1429,91.0758,91.1429,6769.9251
2014-01-21 12:20:00,108.5,108.75,108.5,108.71,19489.17837726946,91.1009,91.3109,91.1009,91.2773,19489.1784
2014-01-21 12:25:00,108.69,108.71,108.68,108.71,6359.626628372141,91.2605,91.2773,91.2521,91.2773,6359.6266
2014-01-21 12:30:00,108.69,108.72,108.66,108.69,2051.4924607652065,91.2605,91.2857,91.2353,91.2605,2051.4925
2014-01-21 12:35:00,108.68,108.7,108.66,108.68,2974.6640681095496,91.2521,91.2689,91.2353,91.2521,2974.6641
2014-01-21 12:40:00,108.7,108.72,108.67,108.67,6154.47738229562,91.2689,91.2857,91.2437,91.2437,6154.4774
2014-01-21 12:45:00,108.69,108.74,108.67,108.7,5026.156528874756,91.2605,91.3025,91.2437,91.2689,5026.1565
2014-01-21 12:50:00,108.7,108.71,108.63,108.63,1743.7685916504256,91.2689,91.2773,91.2101,91.2101,1743.7686
2014-01-21 12:55:00,108.63,108.71,108.62,108.71,1846.343214688686,91.2101,91.2773,91.2017,91.2773,1846.3432
2014-01-21 13:00:00,108.68,108.78,108.68,108.78,2666.9401989947687,91.2521,91.336,91.2521,91.336,2666.9402
2014-01-21 13:05:00,108.82,108.87,108.78,108.86,6667.350497486921,91.3696,91.4116,91.336,91.4032,6667.3505
2014-01-21 13:10:00,108.84,108.86,108.79,108.81,2154.067083803467,91.3864,91.4032,91.3444,91.3612,2154.0671
2014-01-21 13:15:00,108.79,108.81,108.76,108.8,4718.432659759975,91.3444,91.3612,91.3193,91.3528,4718.4327
2014-01-21 13:20:00,108.82,108.83,108.76,108.77,3897.8356754538927,91.3696,91.378,91.3193,91.3276,3897.8357
2014-01-21 13:25:00,108.76,108.8,108.73,108.74,4000.410298492153,91.3193,91.3528,91.2941,91.3025,4000.4103
2014-01-21 13:30:00,108.74,108.91,108.71,108.87,8205.969843060826,91.3025,91.4452,91.2773,91.4116,8205.9698
2014-01-21 13:35:00,108.89,108.89,108.85,108.88,1538.6193455739049,91.4284,91.4284,91.3948,91.42,1538.6193
2014-01-21 13:40:00,108.86,108.94,108.78,108.84,9642.014565596472,91.4032,91.4704,91.336,91.3864,9642.0146
2014-01-21 13:45:00,108.84,108.87,108.84,108.84,2769.514822033029,91.3864,91.4116,91.3864,91.3864,2769.5148
2014-01-21 13:50:00,108.84,108.88,108.82,108.82,4410.708790645194,91.3864,91.42,91.3696,91.3696,4410.7088
2014-01-21 13:55:00,108.82,108.83,108.75,108.76,2666.9401989947687,91.3696,91.378,91.3109,91.3193,2666.9402
2014-01-21 14:00:00,108.72,108.86,108.72,108.85,5539.029644066058,91.2857,91.4032,91.2857,91.3948,5539.0296
2014-01-21 14:05:00,108.83,108.83,108.73,108.73,3077.2386911478097,91.378,91.378,91.2941,91.2941,3077.2387
2014-01-21 14:10:00,108.74,108.84,108.7,108.84,4000.410298492153,91.3025,91.3864,91.2689,91.3864,4000.4103
2014-01-21 14:15:00,108.82,108.82,108.75,108.76,5436.455021027798,91.3696,91.3696,91.3109,91.3193,5436.455
2014-01-21 14:20:00,108.75,108.78,108.75,108.76,3179.8133141860703,91.3109,91.336,91.3109,91.3193,3179.8133
2014-01-21 14:25:00,108.76,108.78,108.73,108.74,4718.432659759975,91.3193,91.336,91.2941,91.3025,4718.4327
2014-01-21 14:30:00,108.74,108.77,108.72,108.77,7180.223612678223,91.3025,91.3276,91.2857,91.3276,7180.2236
2014-01-21 14:35:00,108.77,108.82,108.76,108.8,8411.119089137346,91.3276,91.3696,91.3193,91.3528,8411.1191
2014-01-21 14:40:00,108.78,108.79,108.71,108.71,4000.410298492153,91.336,91.3444,91.2773,91.2773,4000.4103
2014-01-21 14:45:00,108.71,108.73,108.64,108.64,3179.8133141860703,91.2773,91.2941,91.2185,91.2185,3179.8133
2014-01-21 14:50:00,108.64,108.64,108.56,108.6,5026.156528874756,91.2185,91.2185,91.1513,91.1849,5026.1565
2014-01-21 14:55:00,108.61,108.65,108.6,108.65,5026.156528874756,91.1933,91.2269,91.1849,91.2269,5026.1565
2014-01-21 15:00:00,108.64,108.68,108.63,108.64,5949.328136219099,91.2185,91.2521,91.2101,91.2185,5949.3281
2014-01-21 15:05:00,108.64,108.68,108.57,108.57,5436.455021027798,91.2185,91.2521,91.1597,91.1597,5436.455
2014-01-21 15:10:00,108.57,108.6,108.53,108.54,4102.984921530413,91.1597,91.1849,91.1261,91.1345,4102.9849
2014-01-21 15:15:00,108.56,108.59,108.54,108.57,9539.43994255821,91.1513,91.1765,91.1345,91.1597,9539.4399
2014-01-21 15:20:00,108.57,108.58,108.54,108.56,7487.947481793004,91.1597,91.1681,91.1345,91.1513,7487.9475
2014-01-21 15:25:00,108.56,108.6,108.56,108.59,9539.43994255821,91.1513,91.1849,91.1513,91.1765,9539.4399
2014-01-21 15:30:00,108.59,108.61,108.58,108.61,11283.208534208636,91.1765,91.1933,91.1681,91.1933,11283.2085
2014-01-21 15:35:00,108.61,108.66,108.6,108.64,13232.126371935585,91.1933,91.2353,91.1849,91.2185,13232.1264
2014-01-21 15:40:00,108.65,108.67,108.64,108.66,9334.29069648169,91.2269,91.2437,91.2185,91.2353,9334.2907
2014-01-21 15:45:00,108.67,108.69,108.6,108.6,20104.626115499024,91.2437,91.2605,91.1849,91.1849,20104.6261
2014-01-21 15:50:00,108.61,108.68,108.6,108.65,27592.57359729203,91.1933,91.2521,91.1849,91.2269,27592.5736
2014-01-21 15:55:00,108.66,108.67,108.57,108.65,43491.64016822238,91.2353,91.2437,91.1597,91.2269,43491.6402
2014-01-22 09:30:00,109.07,109.15,108.87,109.01,14873.320340547749,91.5795,91.6467,91.4116,91.5292,14873.3203
2014-01-22 09:35:00,109.05,109.3,108.9,109.11,10975.484665093856,91.5627,91.7727,91.4368,91.6131,10975.4847
2014-01-22 09:40:00,108.99,109.15,108.92,109.1,8718.842958252128,91.5124,91.6467,91.4536,91.6047,8718.843
2014-01-22 09:45:00,109.09,109.09,108.69,108.69,3692.686429377372,91.5963,91.5963,91.2605,91.2605,3692.6864
2014-01-22 09:50:00,108.78,108.89,108.65,108.65,5333.880397989537,91.336,91.4284,91.2269,91.2269,5333.8804
2014-01-22 09:55:00,108.75,108.76,108.63,108.75,5026.156528874756,91.3109,91.3193,91.2101,91.3109,5026.1565
2014-01-22 10:00:00,108.77,108.89,108.67,108.68,20925.22309980511,91.3276,91.4284,91.2437,91.2521,20925.2231
2014-01-22 10:05:00,108.76,108.77,108.63,108.67,4513.283413683455,91.3193,91.3276,91.2101,91.2437,4513.2834
2014-01-22 10:10:00,108.67,108.68,108.51,108.51,6257.0520053338805,91.2437,91.2521,91.1093,91.1093,6257.052
2014-01-22 10:15:00,108.5,108.54,108.46,108.48,4102.984921530413,91.1009,91.1345,91.0674,91.0842,4102.9849
2014-01-22 10:20:00,108.48,108.65,108.47,108.65,6051.902759257359,91.0842,91.2269,91.0758,91.2269,6051.9028
2014-01-22 10:25:00,108.61,108.82,108.6,108.71,6564.775874448661,91.1933,91.3696,91.1849,91.2773,6564.7759
2014-01-22 10:30:00,108.67,108.72,108.55,108.61,5744.178890142579,91.2437,91.2857,91.1429,91.1933,5744.1789
2014-01-22 10:35:00,108.59,108.61,108.55,108.59,3384.962560262591,91.1765,91.1933,91.1429,91.1765,3384.9626
2014-01-22 10:40:00,108.6,108.66,108.52,108.52,3384.962560262591,91.1849,91.2353,91.1177,91.1177,3384.9626
2014-01-22 10:45:00,108.51,108.58,108.51,108.57,3692.686429377372,91.1093,91.1681,91.1093,91.1597,3692.6864
2014-01-22 10:50:00,108.57,108.57,108.44,108.44,2974.6640681095496,91.1597,91.1597,91.0506,91.0506,2974.6641
2014-01-22 10:55:00,108.42,108.55,108.4,108.49,6667.350497486921,91.0338,91.1429,91.017,91.0926,6667.3505
2014-01-22 11:00:00,108.49,108.53,108.36,108.45,11796.081649399935,91.0926,91.1261,90.9834,91.059,11796.0816
2014-01-22 11:05:00,108.47,108.56,108.47,108.51,4513.283413683455,91.0758,91.1513,91.0758,91.1093,4513.2834
2014-01-22 11:10:00,108.52,108.54,108.43,108.44,4615.858036721715,91.1177,91.1345,91.0422,91.0506,4615.858
2014-01-22 11:15:00,108.44,108.45,108.32,108.45,11590.932403323415,91.0506,91.059,90.9498,91.059,11590.9324
2014-01-22 11:20:00,108.44,108.46,108.29,108.4,2154.067083803467,91.0506,91.0674,90.9246,91.017,2154.0671
2014-01-22 11:25:00,108.43,108.56,108.43,108.56,9539.43994255821,91.0422,91.1513,91.0422,91.1513,9539.4399
2014-01-22 11:30:00,108.56,108.7,108.56,108.7,2872.089445071289,91.1513,91.2689,91.1513,91.2689,2872.0894
2014-01-22 11:35:00,108.7,108.7,108.64,108.67,2461.790952918248,91.2689,91.2689,91.2185,91.2437,2461.791
2014-01-22 11:40:00,108.66,108.67,108.6,108.6,1948.9178377269463,91.2353,91.2437,91.1849,91.1849,1948.9178
2014-01-22 11:45:00,108.63,108.69,108.56,108.69,3897.8356754538927,91.2101,91.2605,91.1513,91.2605,3897.8357
2014-01-22 11:50:00,108.68,108.7,108.62,108.68,2051.4924607652065,91.2521,91.2689,91.2017,91.2521,2051.4925
2014-01-22 11:55:00,108.72,108.72,108.55,108.58,6257.0520053338805,91.2857,91.2857,91.1429,91.1681,6257.052
2014-01-22 12:00:00,108.58,108.65,108.56,108.65,3487.537183300851,91.1681,91.2269,91.1513,91.2269,3487.5372
2014-01-22 12:05:00,108.66,108.76,108.66,108.71,10360.036926864292,91.2353,91.3193,91.2353,91.2773,10360.0369
2014-01-22 12:10:00,108.74,108.82,108.71,108.78,4513.283413683455,91.3025,91.3696,91.2773,91.336,4513.2834
2014-01-22 12:15:00,108.77,108.81,108.76,108.81,2256.6417068417272,91.3276,91.3612,91.3193,91.3612,2256.6417
2014-01-22 12:20:00,108.79,108.84,108.71,108.71,4923.581905836496,91.3444,91.3864,91.2773,91.2773,4923.5819
2014-01-22 12:25:00,108.73,108.73,108.63,108.64,1641.1939686121652,91.2941,91.2941,91.2101,91.2185,1641.194
2014-01-22 12:30:00,108.66,108.66,108.6,108.6,4410.708790645194,91.2353,91.2353,91.1849,91.1849,4410.7088
2014-01-22 12:35:00,108.6,108.66,108.6,108.63,1641.1939686121652,91.1849,91.2353,91.1849,91.2101,1641.194
2014-01-22 12:40:00,108.63,108.66,108.58,108.62,6154.47738229562,91.2101,91.2353,91.1681,91.2017,6154.4774
2014-01-22 12:45:00,108.66,108.68,108.64,108.67,1436.0447225356447,91.2353,91.2521,91.2185,91.2437,1436.0447
2014-01-22 12:50:00,108.67,108.72,108.67,108.72,615.447738229562,91.2437,91.2857,91.2437,91.2857,615.4477
2014-01-22 12:55:00,108.7,108.72,108.66,108.7,2769.514822033029,91.2689,91.2857,91.2353,91.2689,2769.5148
2014-01-22 13:00:00,108.7,108.73,108.6,108.69,4513.283413683455,91.2689,91.2941,91.1849,91.2605,4513.2834
2014-01-22 13:05:00,108.71,108.74,108.7,108.74,1025.7462303826032,91.2773,91.3025,91.2689,91.3025,1025.7462
2014-01-22 13:10:00,108.76,108.83,108.76,108.82,3077.2386911478097,91.3193,91.378,91.3193,91.3696,3077.2387
2014-01-22 13:15:00,108.81,108.82,108.75,108.75,2051.4924607652065,91.3612,91.3696,91.3109,91.3109,2051.4925
2014-01-22 13:20:00,108.76,108.8,108.74,108.74,2051.4924607652065,91.3193,91.3528,91.3025,91.3025,2051.4925
2014-01-22 13:25:00,108.73,108.74,108.73,108.74,410.2984921530413,91.2941,91.3025,91.2941,91.3025,410.2985
2014-01-22 13:30:00,108.73,108.75,108.65,108.65,2154.067083803467,91.2941,91.3109,91.2269,91.2269,2154.0671
2014-01-22 13:35:00,108.64,108.65,108.56,108.63,4410.708790645194,91.2185,91.2269,91.1513,91.2101,4410.7088
2014-01-22 13:40:00,108.64,108.64,108.59,108.59,1436.0447225356447,91.2185,91.2185,91.1765,91.1765,1436.0447
2014-01-22 13:45:00,108.58,108.63,108.55,108.55,2974.6640681095496,91.1681,91.2101,91.1429,91.1429,2974.6641
2014-01-22 13:50:00,108.53,108.57,108.5,108.54,3487.537183300851,91.1261,91.1597,91.1009,91.1345,3487.5372
2014-01-22 13:55:00,108.53,108.64,108.53,108.64,1743.7685916504256,91.1261,91.2185,91.1261,91.2185,1743.7686
2014-01-22 14:00:00,108.67,108.67,108.59,108.6,11078.059288132115,91.2437,91.2437,91.1765,91.1849,11078.0593
2014-01-22 14:05:00,108.63,108.63,108.56,108.62,1538.6193455739049,91.2101,91.2101,91.1513,91.2017,1538.6193
2014-01-22 14:10:00,108.63,108.63,108.56,108.56,3384.962560262591,91.2101,91.2101,91.1513,91.1513,3384.9626
2014-01-22 14:15:00,108.56,108.57,108.51,108.57,4923.581905836496,91.1513,91.1597,91.1093,91.1597,4923.5819
2014-01-22 14:20:00,108.57,108.63,108.56,108.56,5333.880397989537,91.1597,91.2101,91.1513,91.1513,5333.8804
2014-01-22 14:25:00,108.58,108.6,108.55,108.55,4718.432659759975,91.1681,91.1849,91.1429,91.1429,4718.4327
2014-01-22 14:30:00,108.56,108.56,108.5,108.5,2051.4924607652065,91.1513,91.1513,91.1009,91.1009,2051.4925
2014-01-22 14:35:00,108.52,108.61,108.52,108.61,2666.9401989947687,91.1177,91.1933,91.1177,91.1933,2666.9402
2014-01-22 14:40:00,108.58,108.63,108.54,108.61,5744.178890142579,91.1681,91.2101,91.1345,91.1933,5744.1789
2014-01-22 14:45:00,108.6,108.61,108.5,108.52,5333.880397989537,91.1849,91.1933,91.1009,91.1177,5333.8804
2014-01-22 14:50:00,108.57,108.61,108.54,108.55,3179.8133141860703,91.1597,91.1933,91.1345,91.1429,3179.8133
2014-01-22 14:55:00,108.54,108.6,108.5,108.6,4615.858036721715,91.1345,91.1849,91.1009,91.1849,4615.858
2014-01-22 15:00:00,108.61,108.73,108.61,108.73,6975.074366601702,91.1933,91.2941,91.1933,91.2941,6975.0744
2014-01-22 15:05:00,108.72,108.74,108.67,108.69,3282.3879372243305,91.2857,91.3025,91.2437,91.2605,3282.3879
2014-01-22 15:10:00,108.71,108.71,108.67,108.7,3897.8356754538927,91.2773,91.2773,91.2437,91.2689,3897.8357
2014-01-22 15:15:00,108.7,108.74,108.7,108.72,5949.328136219099,91.2689,91.3025,91.2689,91.2857,5949.3281
2014-01-22 15:20:00,108.72,108.73,108.7,108.71,1948.9178377269463,91.2857,91.2941,91.2689,91.2773,1948.9178
2014-01-22 15:25:00,108.72,108.72,108.69,108.7,5026.156528874756,91.2857,91.2857,91.2605,91.2689,5026.1565
2014-01-22 15:30:00,108.69,108.72,108.67,108.72,4513.283413683455,91.2605,91.2857,91.2437,91.2857,4513.2834
2014-01-22 15:35:00,108.72,108.81,108.69,108.78,7385.372858754744,91.2857,91.3612,91.2605,91.336,7385.3729
2014-01-22 15:40:00,108.77,108.77,108.7,108.73,5128.731151913016,91.3276,91.3276,91.2689,91.2941,5128.7312
2014-01-22 15:45:00,108.73,108.82,108.73,108.74,9231.71607344343,91.2941,91.3696,91.2941,91.3025,9231.7161
2014-01-22 15:50:00,108.75,108.81,108.74,108.75,9539.43994255821,91.3109,91.3612,91.3025,91.3109,9539.4399
2014-01-22 15:55:00,108.75,108.79,108.73,108.75,18360.8575238486,91.3109,91.3444,91.2941,91.3109,18360.8575
2014-01-23 09:30:00,108.59,108.59,107.94,108.04,22258.69319930249,91.1765,91.1765,90.6307,90.7147,22258.6932
2014-01-23 09:35:00,108.13,108.18,107.95,108.11,4410.708790645194,90.7903,90.8323,90.6391,90.7735,4410.7088
2014-01-23 09:40:00,108.0,108.05,107.92,108.01,6462.201251410401,90.6811,90.7231,90.614,90.6895,6462.2013
2014-01-23 09:45:00,107.98,108.19,107.98,108.16,12616.67863370602,90.6643,90.8407,90.6643,90.8155,12616.6786
2014-01-23 09:50:00,108.12,108.12,107.99,108.02,2769.514822033029,90.7819,90.7819,90.6727,90.6979,2769.5148
2014-01-23 09:55:00,108.07,108.11,107.86,108.06,6975.074366601702,90.7399,90.7735,90.5636,90.7315,6975.0744
2014-01-23 10:00:00,108.06,108.17,107.8,107.86,8821.417581290389,90.7315,90.8239,90.5132,90.5636,8821.4176
2014-01-23 10:05:00,107.77,107.97,107.64,107.73,8308.544466099087,90.488,90.6559,90.3789,90.4544,8308.5445
2014-01-23 10:10:00,107.75,107.77,107.62,107.73,15796.491947892093,90.4712,90.488,90.3621,90.4544,15796.4919
2014-01-23 10:15:00,107.7,107.85,107.64,107.72,10770.335419017334,90.4292,90.5552,90.3789,90.446,10770.3354
2014-01-23 10:20:00,107.75,107.85,107.61,107.61,7077.648989639963,90.4712,90.5552,90.3537,90.3537,7077.649
2014-01-23 10:25:00,107.6,107.71,107.55,107.68,11488.357780285158,90.3453,90.4376,90.3033,90.4124,11488.3578
2014-01-23 10:30:00,107.6,107.69,107.59,107.66,4308.134167606934,90.3453,90.4208,90.3369,90.3956,4308.1342
2014-01-23 10:35:00,107.72,107.87,107.7,107.74,12514.10401066776,90.446,90.572,90.4292,90.4628,12514.104
2014-01-23 10:40:00,107.77,107.89,107.74,107.86,18566.00676992512,90.488,90.5888,90.4628,90.5636,18566.0068
2014-01-23 10:45:00,107.86,107.89,107.77,107.84,3487.537183300851,90.5636,90.5888,90.488,90.5468,3487.5372
2014-01-23 10:50:00,107.79,107.83,107.74,107.74,5744.178890142579,90.5048,90.5384,90.4628,90.4628,5744.1789
2014-01-23 10:55:00,107.79,107.9,107.79,107.82,5436.455021027798,90.5048,90.5972,90.5048,90.53,5436.455
2014-01-23 11:00:00,107.79,107.87,107.73,107.75,5539.029644066058,90.5048,90.572,90.4544,90.4712,5539.0296
2014-01-23 11:05:00,107.75,107.81,107.75,107.77,3590.111806339112,90.4712,90.5216,90.4712,90.488,3590.1118
2014-01-23 11:10:00,107.77,107.96,107.75,107.92,3795.261052415632,90.488,90.6475,90.4712,90.614,3795.2611
2014-01-23 11:15:00,107.91,108.12,107.9,108.09,17129.962047389476,90.6056,90.7819,90.5972,90.7567,17129.962
2014-01-23 11:20:00,108.09,108.1,107.9,107.95,6154.47738229562,90.7567,90.7651,90.5972,90.6391,6154.4774
2014-01-23 11:25:00,107.97,108.04,107.97,108.01,7590.522104831264,90.6559,90.7147,90.6559,90.6895,7590.5221
2014-01-23 11:30:00,108.03,108.03,107.98,107.98,8411.119089137346,90.7063,90.7063,90.6643,90.6643,8411.1191
2014-01-23 11:35:00,107.96,107.98,107.93,107.93,3384.962560262591,90.6475,90.6643,90.6224,90.6224,3384.9626
2014-01-23 11:40:00,107.92,107.99,107.88,107.99,8103.395220022566,90.614,90.6727,90.5804,90.6727,8103.3952
2014-01-23 11:45:00,108.02,108.04,107.99,108.03,2051.4924607652065,90.6979,90.7147,90.6727,90.7063,2051.4925
2014-01-23 11:50:00,107.99,108.06,107.98,107.98,4205.559544568673,90.6727,90.7315,90.6643,90.6643,4205.5595
2014-01-23 11:55:00,107.99,108.1,107.99,108.1,4308.134167606934,90.6727,90.7651,90.6727,90.7651,4308.1342
2014-01-23 12:00:00,108.08,108.08,107.98,107.98,4513.283413683455,90.7483,90.7483,90.6643,90.6643,4513.2834
2014-01-23 12:05:00,108.0,108.05,107.97,107.97,3897.8356754538927,90.6811,90.7231,90.6559,90.6559,3897.8357
2014-01-23 12:10:00,107.95,108.0,107.91,107.96,7077.648989639963,90.6391,90.6811,90.6056,90.6475,7077.649
2014-01-23 12:15:00,107.94,108.0,107.9,107.97,2564.365575956508,90.6307,90.6811,90.5972,90.6559,2564.3656
2014-01-23 12:20:00,107.97,108.01,107.85,107.85,6872.499743563442,90.6559,90.6895,90.5552,90.5552,6872.4997
2014-01-23 12:25:00,107.82,107.89,107.81,107.81,3487.537183300851,90.53,90.5888,90.5216,90.5216,3487.5372
2014-01-23 12:30:00,107.84,107.84,107.69,107.78,4102.984921530413,90.5468,90.5468,90.4208,90.4964,4102.9849
2014-01-23 12:35:00,107.78,107.98,107.78,107.98,2564.365575956508,90.4964,90.6643,90.4964,90.6643,2564.3656
2014-01-23 12:40:00,107.98,108.05,107.98,108.04,2974.6640681095496,90.6643,90.7231,90.6643,90.7147,2974.6641
2014-01-23 12:45:00,108.0,108.01,107.91,107.91,4205.559544568673,90.6811,90.6895,90.6056,90.6056,4205.5595
2014-01-23 12:50:00,107.92,107.92,107.81,107.83,4308.134167606934,90.614,90.614,90.5216,90.5384,4308.1342
2014-01-23 12:55:00,107.83,107.84,107.65,107.76,3590.111806339112,90.5384,90.5468,90.3873,90.4796,3590.1118
2014-01-23 13:00:00,107.75,107.77,107.54,107.54,9334.29069648169,90.4712,90.488,90.2949,90.2949,9334.2907
2014-01-23 13:05:00,107.53,107.61,107.47,107.56,6667.350497486921,90.2865,90.3537,90.2361,90.3117,6667.3505
2014-01-23 13:10:00,107.53,107.56,107.47,107.48,5026.156528874756,90.2865,90.3117,90.2361,90.2445,5026.1565
2014-01-23 13:15:00,107.49,107.59,107.49,107.59,4102.984921530413,90.2529,90.3369,90.2529,90.3369,4102.9849
2014-01-23 13:20:00,107.59,107.64,107.58,107.63,5641.604267104318,90.3369,90.3789,90.3285,90.3705,5641.6043
2014-01-23 13:25:00,107.63,107.65,107.55,107.58,4513.283413683455,90.3705,90.3873,90.3033,90.3285,4513.2834
2014-01-23 13:30:00,107.53,107.58,107.52,107.57,8205.969843060826,90.2865,90.3285,90.2781,90.3201,8205.9698
2014-01-23 13:35:00,107.58,107.58,107.47,107.48,4718.432659759975,90.3285,90.3285,90.2361,90.2445,4718.4327
2014-01-23 13:40:00,107.48,107.53,107.43,107.43,9436.86531951995,90.2445,90.2865,90.2025,90.2025,9436.8653
2014-01-23 13:45:00,107.45,107.49,107.18,107.28,16719.663555236435,90.2193,90.2529,89.9926,90.0766,16719.6636
2014-01-23 13:50:00,107.29,107.46,107.27,107.41,8308.544466099087,90.085,90.2277,90.0682,90.1857,8308.5445
2014-01-23 13:55:00,107.44,107.46,107.27,107.27,3897.8356754538927,90.2109,90.2277,90.0682,90.0682,3897.8357
2014-01-23 14:00:00,107.3,107.31,107.23,107.24,9949.738434711251,90.0934,90.1018,90.0346,90.043,9949.7384
2014-01-23 14:05:00,107.24,107.29,107.24,107.29,7282.798235716484,90.043,90.085,90.043,90.085,7282.7982
2014-01-23 14:10:00,107.29,107.39,107.28,107.33,4410.708790645194,90.085,90.1689,90.0766,90.1186,4410.7088
2014-01-23 14:15:00,107.37,107.43,107.37,107.43,4923.581905836496,90.1522,90.2025,90.1522,90.2025,4923.5819
2014-01-23 14:20:00,107.4,107.47,107.36,107.36,6975.074366601702,90.1773,90.2361,90.1438,90.1438,6975.0744
2014-01-23 14:25:00,107.37,107.43,107.37,107.38,3487.537183300851,90.1522,90.2025,90.1522,90.1605,3487.5372
2014-01-23 14:30:00,107.38,107.51,107.38,107.47,3487.537183300851,90.1605,90.2697,90.1605,90.2361,3487.5372
2014-01-23 14:35:00,107.47,107.47,107.4,107.4,5539.029644066058,90.2361,90.2361,90.1773,90.1773,5539.0296
2014-01-23 14:40:00,107.4,107.4,107.36,107.39,4205.559544568673,90.1773,90.1773,90.1438,90.1689,4205.5595
2014-01-23 14:45:00,107.39,107.41,107.39,107.41,4102.984921530413,90.1689,90.1857,90.1689,90.1857,4102.9849
2014-01-23 14:50:00,107.41,107.45,107.41,107.44,4308.134167606934,90.1857,90.2193,90.1857,90.2109,4308.1342
2014-01-23 14:55:00,107.45,107.58,107.44,107.56,10052.313057749512,90.2193,90.3285,90.2109,90.3117,10052.3131
2014-01-23 15:00:00,107.55,107.59,107.53,107.57,4102.984921530413,90.3033,90.3369,90.2865,90.3201,4102.9849
2014-01-23 15:05:00,107.59,107.65,107.49,107.5,16104.215817006872,90.3369,90.3873,90.2529,90.2613,16104.2158
2014-01-23 15:10:00,107.48,107.53,107.47,107.5,5949.328136219099,90.2445,90.2865,90.2361,90.2613,5949.3281
2014-01-23 15:15:00,107.5,107.53,107.46,107.5,7385.372858754744,90.2613,90.2865,90.2277,90.2613,7385.3729
2014-01-23 15:20:00,107.52,107.54,107.5,107.53,4410.708790645194,90.2781,90.2949,90.2613,90.2865,4410.7088
2014-01-23 15:25:00,107.54,107.56,107.52,107.55,6975.074366601702,90.2949,90.3117,90.2781,90.3033,6975.0744
2014-01-23 15:30:00,107.53,107.57,107.48,107.52,10257.462303826032,90.2865,90.3201,90.2445,90.2781,10257.4623
2014-01-23 15:35:00,107.51,107.7,107.51,107.57,11590.932403323415,90.2697,90.4292,90.2697,90.3201,11590.9324
2014-01-23 15:40:00,107.57,107.63,107.53,107.63,12616.67863370602,90.3201,90.3705,90.2865,90.3705,12616.6786
2014-01-23 15:45:00,107.61,107.66,107.49,107.49,16719.663555236435,90.3537,90.3956,90.2529,90.2529,16719.6636
2014-01-23 15:50:00,107.51,107.65,107.51,107.63,19386.6037542312,90.2697,90.3873,90.2697,90.3705,19386.6038
2014-01-23 15:55:00,107.63,107.68,107.59,107.68,29233.767565904192,90.3705,90.4124,90.3369,90.4124,29233.7676
2014-01-24 09:30:00,106.12,107.26,106.04,106.37,70366.19140424658,89.1026,90.0598,89.0354,89.3125,70366.1914
2014-01-24 09:35:00,106.41,106.6,106.37,106.46,15693.91732485383,89.3461,89.5056,89.3125,89.3881,15693.9173
2014-01-24 09:40:00,106.46,106.54,106.25,106.27,13334.700994973842,89.3881,89.4553,89.2118,89.2285,13334.701
2014-01-24 09:45:00,106.25,106.51,106.25,106.51,16104.215817006872,89.2118,89.4301,89.2118,89.4301,16104.2158
2014-01-24 09:50:00,106.51,106.55,106.39,106.41,14975.894963586008,89.4301,89.4636,89.3293,89.3461,14975.895
2014-01-24 09:55:00,106.42,106.43,106.25,106.32,8513.693712175607,89.3545,89.3629,89.2118,89.2705,8513.6937
2014-01-24 10:00:00,106.32,106.46,106.25,106.35,12514.10401066776,89.2705,89.3881,89.2118,89.2957,12514.104
2014-01-24 10:05:00,106.33,106.5,106.25,106.46,13129.551748897322,89.2789,89.4217,89.2118,89.3881,13129.5517
2014-01-24 10:10:00,106.45,106.46,106.25,106.28,21335.52159195815,89.3797,89.3881,89.2118,89.2369,21335.5216
2014-01-24 10:15:00,106.3,106.32,105.84,105.98,16411.939686121652,89.2537,89.2705,88.8675,88.9851,16411.9397
2014-01-24 10:20:00,105.92,106.13,105.82,105.82,14975.894963586008,88.9347,89.111,88.8507,88.8507,14975.895
2014-01-24 10:25:00,105.91,106.02,105.81,105.92,13129.551748897322,88.9263,89.0186,88.8423,88.9347,13129.5517
2014-01-24 10:30:00,105.88,105.92,105.62,105.78,9334.29069648169,88.9011,88.9347,88.6828,88.8171,9334.2907
2014-01-24 10:35:00,105.81,105.97,105.76,105.8,11078.059288132115,88.8423,88.9767,88.8003,88.8339,11078.0593
2014-01-24 10:40:00,105.78,105.88,105.75,105.81,30054.36455021028,88.8171,88.9011,88.7919,88.8423,30054.3646
2014-01-24 10:45:00,105.79,106.01,105.71,105.91,13950.148733203405,88.8255,89.0102,88.7584,88.9263,13950.1487
2014-01-24 10:50:00,105.93,105.96,105.73,105.88,10975.484665093856,88.9431,88.9683,88.7751,88.9011,10975.4847
2014-01-24 10:55:00,105.84,106.11,105.8,106.11,13026.977125859064,88.8675,89.0942,88.8339,89.0942,13026.9771
2014-01-24 11:00:00,106.05,106.25,106.05,106.09,12924.402502820802,89.0438,89.2118,89.0438,89.0774,12924.4025
2014-01-24 11:05:00,106.06,106.06,105.72,105.72,6462.201251410401,89.0522,89.0522,88.7667,88.7667,6462.2013
2014-01-24 11:10:00,105.73,105.94,105.68,105.87,12719.25325674428,88.7751,88.9515,88.7332,88.8927,12719.2533
2014-01-24 11:15:00,105.81,105.84,105.69,105.77,6769.925120525182,88.8423,88.8675,88.7416,88.8087,6769.9251
2014-01-24 11:20:00,105.78,105.78,105.49,105.59,11283.208534208636,88.8171,88.8171,88.5736,88.6576,11283.2085
2014-01-24 11:25:00,105.59,105.59,105.42,105.56,9026.566827366907,88.6576,88.6576,88.5149,88.6324,9026.5668
2014-01-24 11:30:00,105.58,105.6,105.48,105.59,7385.372858754744,88.6492,88.666,88.5652,88.6576,7385.3729
2014-01-24 11:35:00,105.6,105.76,105.58,105.73,7590.522104831264,88.666,88.8003,88.6492,88.7751,7590.5221
2014-01-24 11:40:00,105.77,105.86,105.67,105.83,6667.350497486921,88.8087,88.8843,88.7248,88.8591,6667.3505
2014-01-24 11:45:00,105.83,105.85,105.76,105.81,8103.395220022566,88.8591,88.8759,88.8003,88.8423,8103.3952
2014-01-24 11:50:00,105.77,105.77,105.71,105.75,9231.71607344343,88.8087,88.8087,88.7584,88.7919,9231.7161
2014-01-24 11:55:00,105.75,105.98,105.75,105.9,6667.350497486921,88.7919,88.9851,88.7919,88.9179,6667.3505
2014-01-24 12:00:00,105.96,106.03,105.73,105.73,7693.096727869524,88.9683,89.027,88.7751,88.7751,7693.0967
2014-01-24 12:05:00,105.73,105.97,105.73,105.84,6257.0520053338805,88.7751,88.9767,88.7751,88.8675,6257.052
2014-01-24 12:10:00,105.84,105.84,105.71,105.84,5641.604267104318,88.8675,88.8675,88.7584,88.8675,5641.6043
2014-01-24 12:15:00,105.84,105.92,105.77,105.8,6359.626628372141,88.8675,88.9347,88.8087,88.8339,6359.6266
2014-01-24 12:20:00,105.81,105.88,105.81,105.88,4205.559544568673,88.8423,88.9011,88.8423,88.9011,4205.5595
2014-01-24 12:25:00,105.88,105.95,105.81,105.84,5949.328136219099,88.9011,88.9599,88.8423,88.8675,5949.3281
2014-01-24 12:30:00,105.86,105.86,105.79,105.84,4615.858036721715,88.8843,88.8843,88.8255,88.8675,4615.858
2014-01-24 12:35:00,105.81,105.83,105.71,105.83,1948.9178377269463,88.8423,88.8591,88.7584,88.8591,1948.9178
2014-01-24 12:40:00,105.86,105.86,105.78,105.8,9847.163811672992,88.8843,88.8843,88.8171,88.8339,9847.1638
2014-01-24 12:45:00,105.78,105.81,105.75,105.8,6564.775874448661,88.8171,88.8423,88.7919,88.8339,6564.7759
2014-01-24 12:50:00,105.78,105.8,105.75,105.76,5744.178890142579,88.8171,88.8339,88.7919,88.8003,5744.1789
2014-01-24 12:55:00,105.75,105.82,105.74,105.78,3282.3879372243305,88.7919,88.8507,88.7835,88.8171,3282.3879
2014-01-24 13:00:00,105.78,105.78,105.57,105.6,4102.984921530413,88.8171,88.8171,88.6408,88.666,4102.9849
2014-01-24 13:05:00,105.57,105.68,105.51,105.68,5436.455021027798,88.6408,88.7332,88.5904,88.7332,5436.455
2014-01-24 13:10:00,105.74,105.8,105.74,105.79,4102.984921530413,88.7835,88.8339,88.7835,88.8255,4102.9849
2014-01-24 13:15:00,105.79,105.81,105.67,105.67,3590.111806339112,88.8255,88.8423,88.7248,88.7248,3590.1118
2014-01-24 13:20:00,105.66,105.76,105.58,105.63,7385.372858754744,88.7164,88.8003,88.6492,88.6912,7385.3729
2014-01-24 13:25:00,105.65,105.65,105.54,105.56,3795.261052415632,88.708,88.708,88.6156,88.6324,3795.2611
2014-01-24 13:30:00,105.6,105.63,105.53,105.53,3179.8133141860703,88.666,88.6912,88.6072,88.6072,3179.8133
2014-01-24 13:35:00,105.51,105.55,105.45,105.55,4615.858036721715,88.5904,88.624,88.54,88.624,4615.858
2014-01-24 13:40:00,105.52,105.55,105.46,105.5,5436.455021027798,88.5988,88.624,88.5484,88.582,5436.455
2014-01-24 13:45:00,105.52,105.53,105.47,105.53,3590.111806339112,88.5988,88.6072,88.5568,88.6072,3590.1118
2014-01-24 13:50:00,105.53,105.67,105.53,105.57,5846.753513180839,88.6072,88.7248,88.6072,88.6408,5846.7535
2014-01-24 13:55:00,105.57,105.57,105.46,105.52,3282.3879372243305,88.6408,88.6408,88.5484,88.5988,3282.3879
2014-01-24 14:00:00,105.53,105.6,105.21,105.29,11385.783157246897,88.6072,88.666,88.3385,88.4057,11385.7832
2014-01-24 14:05:00,105.38,105.41,105.34,105.37,7282.798235716484,88.4813,88.5065,88.4477,88.4729,7282.7982
2014-01-24 14:10:00,105.39,105.45,105.26,105.27,9847.163811672992,88.4897,88.54,88.3805,88.3889,9847.1638
2014-01-24 14:15:00,105.31,105.44,105.26,105.33,7077.648989639963,88.4225,88.5316,88.3805,88.4393,7077.649
2014-01-24 14:20:00,105.34,105.34,105.25,105.25,6769.925120525182,88.4477,88.4477,88.3721,88.3721,6769.9251
2014-01-24 14:25:00,105.27,105.37,105.25,105.32,8308.544466099087,88.3889,88.4729,88.3721,88.4309,8308.5445
2014-01-24 14:30:00,105.34,105.45,105.32,105.45,7180.223612678223,88.4477,88.54,88.4309,88.54,7180.2236
2014-01-24 14:35:00,105.41,105.45,105.3,105.45,6051.902759257359,88.5065,88.54,88.4141,88.54,6051.9028
2014-01-24 14:40:00,105.45,105.49,105.33,105.39,10257.462303826032,88.54,88.5736,88.4393,88.4897,10257.4623
2014-01-24 14:45:00,105.41,105.42,105.34,105.37,4923.581905836496,88.5065,88.5149,88.4477,88.4729,4923.5819
2014-01-24 14:50:00,105.38,105.4,105.35,105.35,6975.074366601702,88.4813,88.4981,88.4561,88.4561,6975.0744
2014-01-24 14:55:00,105.33,105.34,105.3,105.32,4821.007282798236,88.4393,88.4477,88.4141,88.4309,4821.0073
2014-01-24 15:00:00,105.31,105.4,105.25,105.4,7795.671350907785,88.4225,88.4981,88.3721,88.4981,7795.6714
2014-01-24 15:05:00,105.41,105.53,105.41,105.49,7590.522104831264,88.5065,88.6072,88.5065,88.5736,7590.5221
2014-01-24 15:10:00,105.5,105.53,105.34,105.45,13950.148733203405,88.582,88.6072,88.4477,88.54,13950.1487
2014-01-24 15:15:00,105.45,105.46,105.35,105.46,6462.201251410401,88.54,88.5484,88.4561,88.5484,6462.2013
2014-01-24 15:20:00,105.46,105.49,105.4,105.45,10667.760795979077,88.5484,88.5736,88.4981,88.54,10667.7608
2014-01-24 15:25:00,105.42,105.49,105.38,105.48,9026.566827366907,88.5149,88.5736,88.4813,88.5652,9026.5668
2014-01-24 15:30:00,105.47,105.54,105.4,105.54,8923.992204328648,88.5568,88.6156,88.4981,88.6156,8923.9922
2014-01-24 15:35:00,105.58,105.6,105.39,105.39,11590.932403323415,88.6492,88.666,88.4897,88.4897,11590.9324
2014-01-24 15:40:00,105.4,105.44,105.32,105.32,12719.25325674428,88.4981,88.5316,88.4309,88.4309,12719.2533
2014-01-24 15:45:00,105.29,105.3,105.16,105.21,23387.01405272336,88.4057,88.4141,88.2965,88.3385,23387.0141
2014-01-24 15:50:00,105.21,105.33,105.14,105.27,33336.752487434605,88.3385,88.4393,88.2798,88.3889,33336.7525
2014-01-24 15:55:00,105.26,105.28,105.04,105.05,45645.70725202584,88.3805,88.3973,88.1958,88.2042,45645.7073
2014-01-27 09:30:00,105.53,105.62,105.08,105.19,18258.28290081034,88.6072,88.6828,88.2294,88.3217,18258.2829
2014-01-27 09:35:00,105.11,105.27,104.96,105.13,5333.880397989537,88.2546,88.3889,88.1286,88.2714,5333.8804
2014-01-27 09:40:00,105.08,105.41,105.08,105.31,6872.499743563442,88.2294,88.5065,88.2294,88.4225,6872.4997
2014-01-27 09:45:00,105.25,105.45,105.25,105.42,3897.8356754538927,88.3721,88.54,88.3721,88.5149,3897.8357
2014-01-27 09:50:00,105.36,105.36,105.09,105.21,2564.365575956508,88.4645,88.4645,88.2378,88.3385,2564.3656
2014-01-27 09:55:00,105.22,105.32,105.11,105.29,2359.216329879988,88.3469,88.4309,88.2546,88.4057,2359.2163
2014-01-27 10:00:00,105.24,105.28,104.95,104.95,9642.014565596472,88.3637,88.3973,88.1202,88.1202,9642.0146
2014-01-27 10:05:00,105.04,105.11,104.96,104.98,14257.872602318186,88.1958,88.2546,88.1286,88.1454,14257.8726
2014-01-27 10:10:00,104.98,105.1,104.74,104.75,7385.372858754744,88.1454,88.2462,87.9439,87.9523,7385.3729
2014-01-27 10:15:00,104.74,104.88,104.7,104.77,6359.626628372141,87.9439,88.0614,87.9103,87.9691,6359.6266
2014-01-27 10:20:00,104.69,104.79,104.58,104.58,4000.410298492153,87.9019,87.9859,87.8096,87.8096,4000.4103
2014-01-27 10:25:00,104.56,104.73,104.08,104.4,13642.424864088624,87.7928,87.9355,87.3897,87.6584,13642.4249
2014-01-27 10:30:00,104.43,104.6,104.34,104.4,10052.313057749512,87.6836,87.8264,87.608,87.6584,10052.3131
2014-01-27 10:35:00,104.35,104.47,104.26,104.39,10360.036926864292,87.6164,87.7172,87.5409,87.65,10360.0369
2014-01-27 10:40:00,104.41,104.6,104.4,104.53,14565.596471432968,87.6668,87.8264,87.6584,87.7676,14565.5965
2014-01-27 10:45:00,104.54,104.62,104.44,104.62,6051.902759257359,87.776,87.8431,87.692,87.8431,6051.9028
2014-01-27 10:50:00,104.55,104.63,104.43,104.62,13642.424864088624,87.7844,87.8515,87.6836,87.8431,13642.4249
2014-01-27 10:55:00,104.57,104.87,104.55,104.6,5641.604267104318,87.8012,88.0531,87.7844,87.8264,5641.6043
2014-01-27 11:00:00,104.57,104.73,104.56,104.56,9231.71607344343,87.8012,87.9355,87.7928,87.7928,9231.7161
2014-01-27 11:05:00,104.53,104.61,104.34,104.38,23592.163298799875,87.7676,87.8347,87.608,87.6416,23592.1633
2014-01-27 11:10:00,104.42,104.43,104.18,104.4,6359.626628372141,87.6752,87.6836,87.4737,87.6584,6359.6266
2014-01-27 11:15:00,104.39,104.54,104.33,104.36,14052.723356241666,87.65,87.776,87.5996,87.6248,14052.7234
2014-01-27 11:20:00,104.46,104.57,104.33,104.53,6872.499743563442,87.7088,87.8012,87.5996,87.7676,6872.4997
2014-01-27 11:25:00,104.59,104.6,104.42,104.43,3692.686429377372,87.818,87.8264,87.6752,87.6836,3692.6864
2014-01-27 11:30:00,104.44,104.5,104.37,104.38,5744.178890142579,87.692,87.7424,87.6332,87.6416,5744.1789
2014-01-27 11:35:00,104.37,104.37,104.17,104.23,11590.932403323415,87.6332,87.6332,87.4653,87.5157,11590.9324
2014-01-27 11:40:00,104.23,104.38,104.23,104.35,9334.29069648169,87.5157,87.6416,87.5157,87.6164,9334.2907
2014-01-27 11:45:00,104.33,104.41,104.29,104.35,9026.566827366907,87.5996,87.6668,87.5661,87.6164,9026.5668
2014-01-27 11:50:00,104.37,104.43,104.27,104.3,27284.849728177247,87.6332,87.6836,87.5493,87.5745,27284.8497
2014-01-27 11:55:00,104.35,104.4,104.29,104.3,7795.671350907785,87.6164,87.6584,87.5661,87.5745,7795.6714
2014-01-27 12:00:00,104.29,104.35,104.24,104.35,9026.566827366907,87.5661,87.6164,87.5241,87.6164,9026.5668
2014-01-27 12:05:00,104.34,104.34,104.19,104.28,5436.455021027798,87.608,87.608,87.4821,87.5577,5436.455
2014-01-27 12:10:00,104.29,104.29,104.16,104.23,7795.671350907785,87.5661,87.5661,87.4569,87.5157,7795.6714
2014-01-27 12:15:00,104.23,104.24,104.06,104.1,8103.395220022566,87.5157,87.5241,87.3729,87.4065,8103.3952
2014-01-27 12:20:00,104.1,104.2,103.97,104.15,12616.67863370602,87.4065,87.4905,87.2974,87.4485,12616.6786
2014-01-27 12:25:00,104.1,104.28,104.07,104.11,7077.648989639963,87.4065,87.5577,87.3813,87.4149,7077.649
2014-01-27 12:30:00,104.09,104.15,104.06,104.11,6359.626628372141,87.3981,87.4485,87.3729,87.4149,6359.6266
2014-01-27 12:35:00,104.15,104.26,104.09,104.26,4000.410298492153,87.4485,87.5409,87.3981,87.5409,4000.4103
2014-01-27 12:40:00,104.26,104.35,104.17,104.35,3384.962560262591,87.5409,87.6164,87.4653,87.6164,3384.9626
2014-01-27 12:45:00,104.32,104.36,104.27,104.34,7385.372858754744,87.5913,87.6248,87.5493,87.608,7385.3729
2014-01-27 12:50:00,104.33,104.34,104.29,104.31,2974.6640681095496,87.5996,87.608,87.5661,87.5829,2974.6641
2014-01-27 12:55:00,104.29,104.35,104.25,104.32,8821.417581290389,87.5661,87.6164,87.5325,87.5913,8821.4176
2014-01-27 13:00:00,104.34,104.45,104.3,104.43,6359.626628372141,87.608,87.7004,87.5745,87.6836,6359.6266
2014-01-27 13:05:00,104.42,104.58,104.39,104.53,9949.738434711251,87.6752,87.8096,87.65,87.7676,9949.7384
2014-01-27 13:10:00,104.52,104.61,104.44,104.57,7282.798235716484,87.7592,87.8347,87.692,87.8012,7282.7982
2014-01-27 13:15:00,104.58,104.69,104.58,104.66,12103.80551851472,87.8096,87.9019,87.8096,87.8767,12103.8055
2014-01-27 13:20:00,104.67,104.73,104.61,104.61,5333.880397989537,87.8851,87.9355,87.8347,87.8347,5333.8804
2014-01-27 13:25:00,104.59,104.63,104.53,104.57,6359.626628372141,87.818,87.8515,87.7676,87.8012,6359.6266
2014-01-27 13:30:00,104.57,104.62,104.52,104.52,2051.4924607652065,87.8012,87.8431,87.7592,87.7592,2051.4925
2014-01-27 13:35:00,104.54,104.64,104.54,104.64,7385.372858754744,87.776,87.8599,87.776,87.8599,7385.3729
2014-01-27 13:40:00,104.63,104.78,104.59,104.76,7282.798235716484,87.8515,87.9775,87.818,87.9607,7282.7982
2014-01-27 13:45:00,104.77,104.8,104.72,104.77,12308.95476459124,87.9691,87.9943,87.9271,87.9691,12308.9548
2014-01-27 13:50:00,104.76,104.76,104.67,104.68,8411.119089137346,87.9607,87.9607,87.8851,87.8935,8411.1191
2014-01-27 13:55:00,104.7,104.71,104.63,104.64,11590.932403323415,87.9103,87.9187,87.8515,87.8599,11590.9324
2014-01-27 14:00:00,104.65,104.9,104.64,104.75,6667.350497486921,87.8683,88.0782,87.8599,87.9523,6667.3505
2014-01-27 14:05:00,104.75,104.8,104.73,104.8,6462.201251410401,87.9523,87.9943,87.9355,87.9943,6462.2013
2014-01-27 14:10:00,104.78,104.88,104.78,104.8,4410.708790645194,87.9775,88.0614,87.9775,87.9943,4410.7088
2014-01-27 14:15:00,104.82,104.84,104.76,104.77,7077.648989639963,88.0111,88.0279,87.9607,87.9691,7077.649
2014-01-27 14:20:00,104.77,104.78,104.7,104.71,3795.261052415632,87.9691,87.9775,87.9103,87.9187,3795.2611
2014-01-27 14:25:00,104.7,104.81,104.66,104.81,8205.969843060826,87.9103,88.0027,87.8767,88.0027,8205.9698
2014-01-27 14:30:00,104.81,104.84,104.74,104.82,8000.820596984306,88.0027,88.0279,87.9439,88.0111,8000.8206
2014-01-27 14:35:00,104.86,104.89,104.84,104.88,5436.455021027798,88.0447,88.0698,88.0279,88.0614,5436.455
2014-01-27 14:40:00,104.87,104.88,104.82,104.82,3692.686429377372,88.0531,88.0614,88.0111,88.0111,3692.6864
2014-01-27 14:45:00,104.79,104.93,104.79,104.85,9231.71607344343,87.9859,88.1034,87.9859,88.0363,9231.7161
2014-01-27 14:50:00,104.85,104.91,104.81,104.89,6257.0520053338805,88.0363,88.0866,88.0027,88.0698,6257.052
2014-01-27 14:55:00,104.89,104.93,104.86,104.91,6872.499743563442,88.0698,88.1034,88.0447,88.0866,6872.4997
2014-01-27 15:00:00,104.89,104.9,104.78,104.8,7282.798235716484,88.0698,88.0782,87.9775,87.9943,7282.7982
2014-01-27 15:05:00,104.81,104.88,104.79,104.83,8718.842958252128,88.0027,88.0614,87.9859,88.0195,8718.843
2014-01-27 15:10:00,104.84,104.88,104.82,104.88,12411.5293876295,88.0279,88.0614,88.0111,88.0614,12411.5294
2014-01-27 15:15:00,104.87,104.88,104.78,104.78,8308.544466099087,88.0531,88.0614,87.9775,87.9775,8308.5445
2014-01-27 15:20:00,104.77,104.77,104.62,104.62,12206.38014155298,87.9691,87.9691,87.8431,87.8431,12206.3801
2014-01-27 15:25:00,104.61,104.63,104.53,104.54,10462.611549902556,87.8347,87.8515,87.7676,87.776,10462.6115
2014-01-27 15:30:00,104.55,104.61,104.43,104.43,18668.58139296338,87.7844,87.8347,87.6836,87.6836,18668.5814
2014-01-27 15:35:00,104.43,104.58,104.4,104.57,16514.514309159913,87.6836,87.8096,87.6584,87.8012,16514.5143
2014-01-27 15:40:00,104.56,104.65,104.54,104.59,30669.81228843984,87.7928,87.8683,87.776,87.818,30669.8123
2014-01-27 15:45:00,104.59,104.6,104.42,104.45,23797.3125448764,87.818,87.8264,87.6752,87.7004,23797.3125
2014-01-27 15:50:00,104.45,104.54,104.28,104.29,25541.081136526824,87.7004,87.776,87.5577,87.5661,25541.0811
2014-01-27 15:55:00,104.29,104.43,104.18,104.2,53851.67709508667,87.5661,87.6836,87.4737,87.4905,53851.6771
2014-01-28 09:30:00,104.33,104.62,104.23,104.49,10052.313057749512,87.5996,87.8431,87.5157,87.734,10052.3131
2014-01-28 09:35:00,104.68,104.7,104.42,104.45,14565.596471432968,87.8935,87.9103,87.6752,87.7004,14565.5965
2014-01-28 09:40:00,104.43,104.8,104.36,104.79,15488.76807877731,87.6836,87.9943,87.6248,87.9859,15488.7681
2014-01-28 09:45:00,104.81,105.18,104.74,105.11,16924.812801312954,88.0027,88.3133,87.9439,88.2546,16924.8128
2014-01-28 09:50:00,105.04,105.27,105.04,105.27,6667.350497486921,88.1958,88.3889,88.1958,88.3889,6667.3505
2014-01-28 09:55:00,105.26,105.45,105.23,105.29,13026.977125859064,88.3805,88.54,88.3553,88.4057,13026.9771
2014-01-28 10:00:00,105.41,105.56,105.32,105.46,5128.731151913016,88.5065,88.6324,88.4309,88.5484,5128.7312
2014-01-28 10:05:00,105.5,105.53,105.4,105.49,6975.074366601702,88.582,88.6072,88.4981,88.5736,6975.0744
2014-01-28 10:10:00,105.5,105.6,105.35,105.35,11693.507026361678,88.582,88.666,88.4561,88.4561,11693.507
2014-01-28 10:15:00,105.37,105.38,105.24,105.26,3795.261052415632,88.4729,88.4813,88.3637,88.3805,3795.2611
2014-01-28 10:20:00,105.27,105.32,105.23,105.27,3384.962560262591,88.3889,88.4309,88.3553,88.3889,3384.9626
2014-01-28 10:25:00,105.25,105.25,105.03,105.13,4615.858036721715,88.3721,88.3721,88.1874,88.2714,4615.858
2014-01-28 10:30:00,105.13,105.23,105.13,105.2,2256.6417068417272,88.2714,88.3553,88.2714,88.3301,2256.6417
2014-01-28 10:35:00,105.25,105.31,105.21,105.29,6359.626628372141,88.3721,88.4225,88.3385,88.4057,6359.6266
2014-01-28 10:40:00,105.43,105.43,105.2,105.23,3179.8133141860703,88.5233,88.5233,88.3301,88.3553,3179.8133
2014-01-28 10:45:00,105.2,105.34,105.2,105.3,5744.178890142579,88.3301,88.4477,88.3301,88.4141,5744.1789
2014-01-28 10:50:00,105.3,105.35,105.2,105.29,1128.3208534208636,88.4141,88.4561,88.3301,88.4057,1128.3209
2014-01-28 10:55:00,105.33,105.33,105.26,105.26,2666.9401989947687,88.4393,88.4393,88.3805,88.3805,2666.9402
2014-01-28 11:00:00,105.28,105.35,105.26,105.32,6154.47738229562,88.3973,88.4561,88.3805,88.4309,6154.4774
2014-01-28 11:05:00,105.28,105.28,105.2,105.2,7385.372858754744,88.3973,88.3973,88.3301,88.3301,7385.3729
2014-01-28 11:10:00,105.21,105.27,105.13,105.24,12103.80551851472,88.3385,88.3889,88.2714,88.3637,12103.8055
2014-01-28 11:15:00,105.23,105.25,105.0,105.04,4410.708790645194,88.3553,88.3721,88.1622,88.1958,4410.7088
2014-01-28 11:20:00,105.03,105.13,105.0,105.0,4513.283413683455,88.1874,88.2714,88.1622,88.1622,4513.2834
2014-01-28 11:25:00,105.0,105.02,104.92,105.02,2564.365575956508,88.1622,88.179,88.095,88.179,2564.3656
2014-01-28 11:30:00,104.99,105.01,104.88,104.88,4923.581905836496,88.1538,88.1706,88.0614,88.0614,4923.5819
2014-01-28 11:35:00,104.88,104.88,104.67,104.74,6257.0520053338805,88.0614,88.0614,87.8851,87.9439,6257.052
2014-01-28 11:40:00,104.79,104.85,104.73,104.85,1025.7462303826032,87.9859,88.0363,87.9355,88.0363,1025.7462
2014-01-28 11:45:00,104.86,104.86,104.68,104.75,4205.559544568673,88.0447,88.0447,87.8935,87.9523,4205.5595
2014-01-28 11:50:00,104.8,104.83,104.72,104.73,1846.343214688686,87.9943,88.0195,87.9271,87.9355,1846.3432
2014-01-28 11:55:00,104.83,104.9,104.82,104.82,1538.6193455739049,88.0195,88.0782,88.0111,88.0111,1538.6193
2014-01-28 12:00:00,104.82,104.93,104.81,104.89,3590.111806339112,88.0111,88.1034,88.0027,88.0698,3590.1118
2014-01-28 12:05:00,104.9,104.94,104.88,104.91,5231.305774951277,88.0782,88.1118,88.0614,88.0866,5231.3058
2014-01-28 12:10:00,104.88,104.91,104.84,104.85,1436.0447225356447,88.0614,88.0866,88.0279,88.0363,1436.0447
2014-01-28 12:15:00,104.87,104.92,104.87,104.87,1538.6193455739049,88.0531,88.095,88.0531,88.0531,1538.6193
2014-01-28 12:20:00,104.91,104.91,104.91,104.91,102.57462303826031,88.0866,88.0866,88.0866,88.0866,102.5746
2014-01-28 12:25:00,104.88,104.88,104.81,104.82,2051.4924607652065,88.0614,88.0614,88.0027,88.0111,2051.4925
2014-01-28 12:30:00,104.86,104.99,104.85,104.99,1743.7685916504256,88.0447,88.1538,88.0363,88.1538,1743.7686
2014-01-28 12:35:00,104.99,105.05,104.99,105.0,2051.4924607652065,88.1538,88.2042,88.1538,88.1622,2051.4925
2014-01-28 12:40:00,104.99,105.0,104.94,104.94,1436.0447225356447,88.1538,88.1622,88.1118,88.1118,1436.0447
2014-01-28 12:45:00,104.94,105.03,104.91,104.94,1743.7685916504256,88.1118,88.1874,88.0866,88.1118,1743.7686
2014-01-28 12:50:00,104.9,104.93,104.82,104.84,3282.3879372243305,88.0782,88.1034,88.0111,88.0279,3282.3879
2014-01-28 12:55:00,104.87,104.9,104.84,104.9,923.171607344343,88.0531,88.0782,88.0279,88.0782,923.1716
2014-01-28 13:00:00,104.91,104.91,104.82,104.88,1128.3208534208636,88.0866,88.0866,88.0111,88.0614,1128.3209
2014-01-28 13:05:00,104.89,104.89,104.79,104.82,2666.9401989947687,88.0698,88.0698,87.9859,88.0111,2666.9402
2014-01-28 13:10:00,104.83,104.89,104.83,104.86,1025.7462303826032,88.0195,88.0698,88.0195,88.0447,1025.7462
2014-01-28 13:15:00,104.89,104.91,104.88,104.9,718.0223612678224,88.0698,88.0866,88.0614,88.0782,718.0224
2014-01-28 13:20:00,104.92,104.97,104.91,104.92,2564.365575956508,88.095,88.137,88.0866,88.095,2564.3656
2014-01-28 13:25:00,104.94,105.01,104.94,105.01,1333.4700994973844,88.1118,88.1706,88.1118,88.1706,1333.4701
2014-01-28 13:30:00,105.01,105.03,104.99,104.99,1846.343214688686,88.1706,88.1874,88.1538,88.1538,1846.3432
2014-01-28 13:35:00,104.97,104.98,104.92,104.93,3487.537183300851,88.137,88.1454,88.095,88.1034,3487.5372
2014-01-28 13:40:00,104.98,105.06,104.98,105.04,1846.343214688686,88.1454,88.2126,88.1454,88.1958,1846.3432
2014-01-28 13:45:00,105.02,105.09,105.02,105.06,1538.6193455739049,88.179,88.2378,88.179,88.2126,1538.6193
2014-01-28 13:50:00,105.02,105.02,104.96,104.98,3795.261052415632,88.179,88.179,88.1286,88.1454,3795.2611
2014-01-28 13:55:00,105.03,105.03,104.93,104.93,1128.3208534208636,88.1874,88.1874,88.1034,88.1034,1128.3209
2014-01-28 14:00:00,104.94,104.99,104.93,104.99,2461.790952918248,88.1118,88.1538,88.1034,88.1538,2461.791
2014-01-28 14:05:00,105.0,105.08,105.0,105.08,3795.261052415632,88.1622,88.2294,88.1622,88.2294,3795.2611
2014-01-28 14:10:00,105.08,105.08,105.03,105.05,5128.731151913016,88.2294,88.2294,88.1874,88.2042,5128.7312
2014-01-28 14:15:00,105.03,105.12,105.03,105.12,2154.067083803467,88.1874,88.263,88.1874,88.263,2154.0671
2014-01-28 14:20:00,105.1,105.14,105.09,105.14,4718.432659759975,88.2462,88.2798,88.2378,88.2798,4718.4327
2014-01-28 14:25:00,105.16,105.16,105.06,105.07,5026.156528874756,88.2965,88.2965,88.2126,88.221,5026.1565
2014-01-28 14:30:00,105.06,105.12,105.06,105.12,6975.074366601702,88.2126,88.263,88.2126,88.263,6975.0744
2014-01-28 14:35:00,105.12,105.22,105.12,105.22,5333.880397989537,88.263,88.3469,88.263,88.3469,5333.8804
2014-01-28 14:40:00,105.24,105.27,105.19,105.24,6872.499743563442,88.3637,88.3889,88.3217,88.3637,6872.4997
2014-01-28 14:45:00,105.25,105.32,105.25,105.28,5333.880397989537,88.3721,88.4309,88.3721,88.3973,5333.8804
2014-01-28 14:50:00,105.29,105.3,105.2,105.2,6462.201251410401,88.4057,88.4141,88.3301,88.3301,6462.2013
2014-01-28 14:55:00,105.19,105.25,105.14,105.24,6051.902759257359,88.3217,88.3721,88.2798,88.3637,6051.9028
2014-01-28 15:00:00,105.25,105.28,105.21,105.24,11180.633911170376,88.3721,88.3973,88.3385,88.3637,11180.6339
2014-01-28 15:05:00,105.21,105.23,105.17,105.23,3282.3879372243305,88.3385,88.3553,88.3049,88.3553,3282.3879
2014-01-28 15:10:00,105.24,105.25,105.23,105.25,3077.2386911478097,88.3637,88.3721,88.3553,88.3721,3077.2387
2014-01-28 15:15:00,105.25,105.32,105.24,105.32,12001.23089547646,88.3721,88.4309,88.3637,88.4309,12001.2309
2014-01-28 15:20:00,105.32,105.36,105.3,105.36,4205.559544568673,88.4309,88.4645,88.4141,88.4645,4205.5595
2014-01-28 15:25:00,105.33,105.43,105.32,105.43,13026.977125859064,88.4393,88.5233,88.4309,88.5233,13026.9771
2014-01-28 15:30:00,105.43,105.47,105.41,105.42,17847.984408657296,88.5233,88.5568,88.5065,88.5149,17847.9844
2014-01-28 15:35:00,105.43,105.45,105.42,105.45,10770.335419017334,88.5233,88.54,88.5149,88.54,10770.3354
2014-01-28 15:40:00,105.45,105.5,105.45,105.48,15899.06657093035,88.54,88.582,88.54,88.5652,15899.0666
2014-01-28 15:45:00,105.48,105.49,105.4,105.48,28105.44671248333,88.5652,88.5736,88.4981,88.5652,28105.4467
2014-01-28 15:50:00,105.48,105.51,105.45,105.49,50774.43840393886,88.5652,88.5904,88.54,88.5736,50774.4384
2014-01-28 15:55:00,105.49,105.63,105.47,105.5,74571.75094881526,88.5736,88.6912,88.5568,88.582,74571.7509
2014-01-29 09:30:00,104.79,105.13,104.54,104.56,16924.812801312954,87.9859,88.2714,87.776,87.7928,16924.8128
2014-01-29 09:35:00,104.72,105.0,104.65,104.86,19591.753000307723,87.9271,88.1622,87.8683,88.0447,19591.753
2014-01-29 09:40:00,104.85,105.31,104.83,105.14,22976.71556057032,88.0363,88.4225,88.0195,88.2798,22976.7156
2014-01-29 09:45:00,105.12,105.3,104.91,105.08,19386.6037542312,88.263,88.4141,88.0866,88.2294,19386.6038
2014-01-29 09:50:00,105.08,105.4,105.01,105.39,5128.731151913016,88.2294,88.4981,88.1706,88.4897,5128.7312
2014-01-29 09:55:00,105.35,105.35,105.16,105.28,3384.962560262591,88.4561,88.4561,88.2965,88.3973,3384.9626
2014-01-29 10:00:00,105.32,105.64,105.27,105.55,3487.537183300851,88.4309,88.6996,88.3889,88.624,3487.5372
2014-01-29 10:05:00,105.55,105.74,105.51,105.74,3179.8133141860703,88.624,88.7835,88.5904,88.7835,3179.8133
2014-01-29 10:10:00,105.67,105.7,105.16,105.19,4513.283413683455,88.7248,88.75,88.2965,88.3217,4513.2834
2014-01-29 10:15:00,105.19,105.28,105.1,105.1,7795.671350907785,88.3217,88.3973,88.2462,88.2462,7795.6714
2014-01-29 10:20:00,105.1,105.19,104.88,105.13,7385.372858754744,88.2462,88.3217,88.0614,88.2714,7385.3729
2014-01-29 10:25:00,105.19,105.2,104.93,105.04,3897.8356754538927,88.3217,88.3301,88.1034,88.1958,3897.8357
2014-01-29 10:30:00,105.06,105.21,105.06,105.2,1333.4700994973844,88.2126,88.3385,88.2126,88.3301,1333.4701
2014-01-29 10:35:00,105.24,105.24,105.05,105.22,4923.581905836496,88.3637,88.3637,88.2042,88.3469,4923.5819
2014-01-29 10:40:00,105.18,105.38,105.11,105.38,923.171607344343,88.3133,88.4813,88.2546,88.4813,923.1716
2014-01-29 10:45:00,105.35,105.35,105.23,105.23,1538.6193455739049,88.4561,88.4561,88.3553,88.3553,1538.6193
2014-01-29 10:50:00,105.25,105.39,105.22,105.36,4102.984921530413,88.3721,88.4897,88.3469,88.4645,4102.9849
2014-01-29 10:55:00,105.35,105.35,105.21,105.29,3897.8356754538927,88.4561,88.4561,88.3385,88.4057,3897.8357
2014-01-29 11:00:00,105.29,105.37,105.24,105.37,3077.2386911478097,88.4057,88.4729,88.3637,88.4729,3077.2387
2014-01-29 11:05:00,105.32,105.35,105.2,105.21,4718.432659759975,88.4309,88.4561,88.3301,88.3385,4718.4327
2014-01-29 11:10:00,105.24,105.39,105.24,105.38,3590.111806339112,88.3637,88.4897,88.3637,88.4813,3590.1118
2014-01-29 11:15:00,105.4,105.51,105.17,105.21,5436.455021027798,88.4981,88.5904,88.3049,88.3385,5436.455
2014-01-29 11:20:00,105.24,105.36,105.22,105.36,3590.111806339112,88.3637,88.4645,88.3469,88.4645,3590.1118
2014-01-29 11:25:00,105.37,105.46,105.37,105.46,2872.089445071289,88.4729,88.5484,88.4729,88.5484,2872.0894
2014-01-29 11:30:00,105.43,105.47,105.4,105.4,10975.484665093856,88.5233,88.5568,88.4981,88.4981,10975.4847
2014-01-29 11:35:00,105.41,105.44,105.38,105.4,6359.626628372141,88.5065,88.5316,88.4813,88.4981,6359.6266
2014-01-29 11:40:00,105.42,105.48,105.36,105.48,7487.947481793004,88.5149,88.5652,88.4645,88.5652,7487.9475
2014-01-29 11:45:00,105.48,105.57,105.47,105.53,16617.088932198174,88.5652,88.6408,88.5568,88.6072,16617.0889
2014-01-29 11:50:00,105.53,105.63,105.5,105.58,5436.455021027798,88.6072,88.6912,88.582,88.6492,5436.455
2014-01-29 11:55:00,105.57,105.63,105.52,105.54,3692.686429377372,88.6408,88.6912,88.5988,88.6156,3692.6864
2014-01-29 12:00:00,105.59,105.73,105.55,105.61,4718.432659759975,88.6576,88.7751,88.624,88.6744,4718.4327
2014-01-29 12:05:00,105.57,105.58,105.47,105.48,4308.134167606934,88.6408,88.6492,88.5568,88.5652,4308.1342
2014-01-29 12:10:00,105.45,105.51,105.42,105.47,8513.693712175607,88.54,88.5904,88.5149,88.5568,8513.6937
2014-01-29 12:15:00,105.47,105.56,105.47,105.56,4308.134167606934,88.5568,88.6324,88.5568,88.6324,4308.1342
2014-01-29 12:20:00,105.55,105.61,105.53,105.54,3487.537183300851,88.624,88.6744,88.6072,88.6156,3487.5372
2014-01-29 12:25:00,105.54,105.54,105.45,105.45,6872.499743563442,88.6156,88.6156,88.54,88.54,6872.4997
2014-01-29 12:30:00,105.39,105.41,105.36,105.36,4513.283413683455,88.4897,88.5065,88.4645,88.4645,4513.2834
2014-01-29 12:35:00,105.35,105.35,105.21,105.25,8308.544466099087,88.4561,88.4561,88.3385,88.3721,8308.5445
2014-01-29 12:40:00,105.26,105.4,105.26,105.38,3590.111806339112,88.3805,88.4981,88.3805,88.4813,3590.1118
2014-01-29 12:45:00,105.4,105.45,105.38,105.45,2461.790952918248,88.4981,88.54,88.4813,88.54,2461.791
2014-01-29 12:50:00,105.45,105.48,105.42,105.45,3795.261052415632,88.54,88.5652,88.5149,88.54,3795.2611
2014-01-29 12:55:00,105.45,105.51,105.44,105.47,3282.3879372243305,88.54,88.5904,88.5316,88.5568,3282.3879
2014-01-29 13:00:00,105.51,105.52,105.43,105.45,12206.38014155298,88.5904,88.5988,88.5233,88.54,12206.3801
2014-01-29 13:05:00,105.44,105.5,105.43,105.48,5128.731151913016,88.5316,88.582,88.5233,88.5652,5128.7312
2014-01-29 13:10:00,105.51,105.54,105.41,105.51,11488.357780285158,88.5904,88.6156,88.5065,88.5904,11488.3578
2014-01-29 13:15:00,105.53,105.57,105.42,105.45,4000.410298492153,88.6072,88.6408,88.5149,88.54,4000.4103
2014-01-29 13:20:00,105.45,105.49,105.41,105.46,3179.8133141860703,88.54,88.5736,88.5065,88.5484,3179.8133
2014-01-29 13:25:00,105.48,105.51,105.42,105.51,3384.962560262591,88.5652,88.5904,88.5149,88.5904,3384.9626
2014-01-29 13:30:00,105.5,105.52,105.46,105.52,4000.410298492153,88.582,88.5988,88.5484,88.5988,4000.4103
2014-01-29 13:35:00,105.49,105.5,105.43,105.45,2359.216329879988,88.5736,88.582,88.5233,88.54,2359.2163
2014-01-29 13:40:00,105.4,105.45,105.36,105.36,7590.522104831264,88.4981,88.54,88.4645,88.4645,7590.5221
2014-01-29 13:45:00,105.34,105.42,105.34,105.42,4410.708790645194,88.4477,88.5149,88.4477,88.5149,4410.7088
2014-01-29 13:50:00,105.45,105.45,105.38,105.44,4615.858036721715,88.54,88.54,88.4813,88.5316,4615.858
2014-01-29 13:55:00,105.44,105.52,105.42,105.45,3795.261052415632,88.5316,88.5988,88.5149,88.54,3795.2611
2014-01-29 14:00:00,105.41,105.75,105.22,105.6,13744.999487126885,88.5065,88.7919,88.3469,88.666,13744.9995
2014-01-29 14:05:00,105.57,105.57,105.21,105.41,20822.648476766848,88.6408,88.6408,88.3385,88.5065,20822.6485
2014-01-29 14:10:00,105.41,105.44,105.24,105.39,13437.275618012103,88.5065,88.5316,88.3637,88.4897,13437.2756
2014-01-29 14:15:00,105.39,105.4,104.92,105.03,7693.096727869524,88.4897,88.4981,88.095,88.1874,7693.0967
2014-01-29 14:20:00,105.05,105.1,104.96,105.1,6564.775874448661,88.2042,88.2462,88.1286,88.2462,6564.7759
2014-01-29 14:25:00,105.06,105.35,105.04,105.34,9026.566827366907,88.2126,88.4561,88.1958,88.4477,9026.5668
2014-01-29 14:30:00,105.29,105.41,105.14,105.41,8000.820596984306,88.4057,88.5065,88.2798,88.5065,8000.8206
2014-01-29 14:35:00,105.35,105.42,105.22,105.42,5333.880397989537,88.4561,88.5149,88.3469,88.5149,5333.8804
2014-01-29 14:40:00,105.44,105.5,105.28,105.34,5539.029644066058,88.5316,88.582,88.3973,88.4477,5539.0296
2014-01-29 14:45:00,105.35,105.37,105.14,105.21,4205.559544568673,88.4561,88.4729,88.2798,88.3385,4205.5595
2014-01-29 14:50:00,105.18,105.24,105.0,105.0,6154.47738229562,88.3133,88.3637,88.1622,88.1622,6154.4774
2014-01-29 14:55:00,104.95,104.99,104.81,104.9,6667.350497486921,88.1202,88.1538,88.0027,88.0782,6667.3505
2014-01-29 15:00:00,104.86,104.96,104.79,104.94,10052.313057749512,88.0447,88.1286,87.9859,88.1118,10052.3131
2014-01-29 15:05:00,104.88,104.96,104.83,104.83,6769.925120525182,88.0614,88.1286,88.0195,88.0195,6769.9251
2014-01-29 15:10:00,104.86,104.89,104.61,104.66,10257.462303826032,88.0447,88.0698,87.8347,87.8767,10257.4623
2014-01-29 15:15:00,104.68,104.8,104.64,104.67,6564.775874448661,87.8935,87.9943,87.8599,87.8851,6564.7759
2014-01-29 15:20:00,104.68,104.85,104.66,104.85,9539.43994255821,87.8935,88.0363,87.8767,88.0363,9539.4399
2014-01-29 15:25:00,104.78,104.88,104.73,104.79,5641.604267104318,87.9775,88.0614,87.9355,87.9859,5641.6043
2014-01-29 15:30:00,104.78,104.87,104.67,104.69,9539.43994255821,87.9775,88.0531,87.8851,87.9019,9539.4399
2014-01-29 15:35:00,104.73,104.96,104.7,104.9,6257.0520053338805,87.9355,88.1286,87.9103,88.0782,6257.052
2014-01-29 15:40:00,104.9,104.97,104.8,104.95,7180.223612678223,88.0782,88.137,87.9943,88.1202,7180.2236
2014-01-29 15:45:00,104.99,105.17,104.93,105.11,32721.304749205046,88.1538,88.3049,88.1034,88.2546,32721.3047
2014-01-29 15:50:00,105.1,105.16,104.98,105.13,33644.476356549385,88.2462,88.2965,88.1454,88.2714,33644.4764
2014-01-29 15:55:00,105.12,105.15,104.92,105.03,52210.48312647451,88.263,88.2882,88.095,88.1874,52210.4831
2014-01-30 09:30:00,105.65,105.88,105.65,105.65,8923.992204328648,88.708,88.9011,88.708,88.708,8923.9922
2014-01-30 09:35:00,105.48,105.93,105.48,105.91,10257.462303826032,88.5652,88.9431,88.5652,88.9263,10257.4623
2014-01-30 09:40:00,105.87,105.9,105.37,105.45,2154.067083803467,88.8927,88.9179,88.4729,88.54,2154.0671
2014-01-30 09:45:00,105.47,105.55,105.38,105.5,10154.887680787771,88.5568,88.624,88.4813,88.582,10154.8877
2014-01-30 09:50:00,105.51,105.65,105.41,105.41,3282.3879372243305,88.5904,88.708,88.5065,88.5065,3282.3879
2014-01-30 09:55:00,105.34,105.54,105.34,105.52,3179.8133141860703,88.4477,88.6156,88.4477,88.5988,3179.8133
2014-01-30 10:00:00,105.46,105.58,105.38,105.57,8513.693712175607,88.5484,88.6492,88.4813,88.6408,8513.6937
2014-01-30 10:05:00,105.6,105.6,105.41,105.43,4615.858036721715,88.666,88.666,88.5065,88.5233,4615.858
2014-01-30 10:10:00,105.45,105.53,105.45,105.45,1436.0447225356447,88.54,88.6072,88.54,88.54,1436.0447
2014-01-30 10:15:00,105.44,105.46,105.33,105.46,8411.119089137346,88.5316,88.5484,88.4393,88.5484,8411.1191
2014-01-30 10:20:00,105.43,105.5,105.39,105.45,22053.54395322597,88.5233,88.582,88.4897,88.54,22053.544
2014-01-30 10:25:00,105.47,105.73,105.44,105.5,6667.350497486921,88.5568,88.7751,88.5316,88.582,6667.3505
2014-01-30 10:30:00,105.52,105.57,105.43,105.45,10462.611549902556,88.5988,88.6408,88.5233,88.54,10462.6115
2014-01-30 10:35:00,105.45,105.52,105.44,105.45,14463.021848394706,88.54,88.5988,88.5316,88.54,14463.0218
2014-01-30 10:40:00,105.45,105.53,105.41,105.45,13539.850241050364,88.54,88.6072,88.5065,88.54,13539.8502
2014-01-30 10:45:00,105.46,105.47,105.39,105.44,11078.059288132115,88.5484,88.5568,88.4897,88.5316,11078.0593
2014-01-30 10:50:00,105.45,105.49,105.4,105.43,21540.670838034668,88.54,88.5736,88.4981,88.5233,21540.6708
2014-01-30 10:55:00,105.44,105.53,105.44,105.5,19694.327623345984,88.5316,88.6072,88.5316,88.582,19694.3276
2014-01-30 11:00:00,105.56,105.65,105.55,105.63,6564.775874448661,88.6324,88.708,88.624,88.6912,6564.7759
2014-01-30 11:05:00,105.62,105.65,105.47,105.6,3384.962560262591,88.6828,88.708,88.5568,88.666,3384.9626
2014-01-30 11:10:00,105.6,105.62,105.56,105.61,4821.007282798236,88.666,88.6828,88.6324,88.6744,4821.0073
2014-01-30 11:15:00,105.61,105.61,105.57,105.6,5333.880397989537,88.6744,88.6744,88.6408,88.666,5333.8804
2014-01-30 11:20:00,105.59,105.62,105.48,105.49,6872.499743563442,88.6576,88.6828,88.5652,88.5736,6872.4997
2014-01-30 11:25:00,105.47,105.6,105.43,105.6,3487.537183300851,88.5568,88.666,88.5233,88.666,3487.5372
2014-01-30 11:30:00,105.64,105.73,105.62,105.62,4000.410298492153,88.6996,88.7751,88.6828,88.6828,4000.4103
2014-01-30 11:35:00,105.57,105.62,105.56,105.56,4615.858036721715,88.6408,88.6828,88.6324,88.6324,4615.858
2014-01-30 11:40:00,105.58,105.63,105.53,105.58,12821.82787978254,88.6492,88.6912,88.6072,88.6492,12821.8279
2014-01-30 11:45:00,105.58,105.67,105.58,105.64,6154.47738229562,88.6492,88.7248,88.6492,88.6996,6154.4774
2014-01-30 11:50:00,105.62,105.67,105.6,105.64,7282.798235716484,88.6828,88.7248,88.666,88.6996,7282.7982
2014-01-30 11:55:00,105.64,105.72,105.64,105.7,18566.00676992512,88.6996,88.7667,88.6996,88.75,18566.0068
2014-01-30 12:00:00,105.7,105.7,105.61,105.62,7898.245973946045,88.75,88.75,88.6744,88.6828,7898.246
2014-01-30 12:05:00,105.64,105.67,105.62,105.67,2461.790952918248,88.6996,88.7248,88.6828,88.7248,2461.791
2014-01-30 12:10:00,105.65,105.67,105.53,105.55,2872.089445071289,88.708,88.7248,88.6072,88.624,2872.0894
2014-01-30 12:15:00,105.54,105.54,105.49,105.52,6257.0520053338805,88.6156,88.6156,88.5736,88.5988,6257.052
2014-01-30 12:20:00,105.53,105.56,105.53,105.55,1641.1939686121652,88.6072,88.6324,88.6072,88.624,1641.194
2014-01-30 12:25:00,105.55,105.55,105.49,105.53,1436.0447225356447,88.624,88.624,88.5736,88.6072,1436.0447
2014-01-30 12:30:00,105.57,105.58,105.53,105.53,2051.4924607652065,88.6408,88.6492,88.6072,88.6072,2051.4925
2014-01-30 12:35:00,105.55,105.56,105.52,105.55,14975.894963586008,88.624,88.6324,88.5988,88.624,14975.895
2014-01-30 12:40:00,105.55,105.56,105.52,105.53,21745.82008411119,88.624,88.6324,88.5988,88.6072,21745.8201
2014-01-30 12:45:00,105.53,105.56,105.53,105.54,7282.798235716484,88.6072,88.6324,88.6072,88.6156,7282.7982
2014-01-30 12:50:00,105.51,105.56,105.51,105.51,2154.067083803467,88.5904,88.6324,88.5904,88.5904,2154.0671
2014-01-30 12:55:00,105.52,105.56,105.5,105.53,12206.38014155298,88.5988,88.6324,88.582,88.6072,12206.3801
2014-01-30 13:00:00,105.53,105.54,105.5,105.53,3384.962560262591,88.6072,88.6156,88.582,88.6072,3384.9626
2014-01-30 13:05:00,105.52,105.52,105.45,105.45,7693.096727869524,88.5988,88.5988,88.54,88.54,7693.0967
2014-01-30 13:10:00,105.45,105.45,105.34,105.35,8205.969843060826,88.54,88.54,88.4477,88.4561,8205.9698
2014-01-30 13:15:00,105.34,105.35,105.31,105.34,21027.797722843367,88.4477,88.4561,88.4225,88.4477,21027.7977
2014-01-30 13:20:00,105.35,105.35,105.3,105.31,9026.566827366907,88.4561,88.4561,88.4141,88.4225,9026.5668
2014-01-30 13:25:00,105.3,105.3,105.27,105.3,7180.223612678223,88.4141,88.4141,88.3889,88.4141,7180.2236
2014-01-30 13:30:00,105.3,105.31,105.25,105.25,6257.0520053338805,88.4141,88.4225,88.3721,88.3721,6257.052
2014-01-30 13:35:00,105.24,105.31,105.22,105.29,4205.559544568673,88.3637,88.4225,88.3469,88.4057,4205.5595
2014-01-30 13:40:00,105.27,105.32,105.26,105.29,5333.880397989537,88.3889,88.4309,88.3805,88.4057,5333.8804
2014-01-30 13:45:00,105.28,105.35,105.27,105.34,4102.984921530413,88.3973,88.4561,88.3889,88.4477,4102.9849
2014-01-30 13:50:00,105.34,105.36,105.32,105.33,4513.283413683455,88.4477,88.4645,88.4309,88.4393,4513.2834
2014-01-30 13:55:00,105.31,105.33,105.25,105.33,5539.029644066058,88.4225,88.4393,88.3721,88.4393,5539.0296
2014-01-30 14:00:00,105.3,105.33,105.24,105.24,4205.559544568673,88.4141,88.4393,88.3637,88.3637,4205.5595
2014-01-30 14:05:00,105.26,105.28,105.2,105.22,4000.410298492153,88.3805,88.3973,88.3301,88.3469,4000.4103
2014-01-30 14:10:00,105.23,105.27,105.22,105.22,2256.6417068417272,88.3553,88.3889,88.3469,88.3469,2256.6417
2014-01-30 14:15:00,105.21,105.29,105.21,105.27,4102.984921530413,88.3385,88.4057,88.3385,88.3889,4102.9849
2014-01-30 14:20:00,105.27,105.31,105.24,105.24,8103.395220022566,88.3889,88.4225,88.3637,88.3637,8103.3952
2014-01-30 14:25:00,105.26,105.29,105.22,105.26,4821.007282798236,88.3805,88.4057,88.3469,88.3805,4821.0073
2014-01-30 14:30:00,105.28,105.29,105.21,105.21,10565.186172940814,88.3973,88.4057,88.3385,88.3385,10565.1862
2014-01-30 14:35:00,105.2,105.2,105.17,105.19,8616.268335213868,88.3301,88.3301,88.3049,88.3217,8616.2683
2014-01-30 14:40:00,105.2,105.23,105.16,105.21,12001.23089547646,88.3301,88.3553,88.2965,88.3385,12001.2309
2014-01-30 14:45:00,105.22,105.23,105.14,105.18,4821.007282798236,88.3469,88.3553,88.2798,88.3133,4821.0073
2014-01-30 14:50:00,105.17,105.17,105.1,105.1,7385.372858754744,88.3049,88.3049,88.2462,88.2462,7385.3729
2014-01-30 14:55:00,105.11,105.11,105.03,105.04,6872.499743563442,88.2546,88.2546,88.1874,88.1958,6872.4997
2014-01-30 15:00:00,105.04,105.08,105.01,105.04,22874.14093753205,88.1958,88.2294,88.1706,88.1958,22874.1409
2014-01-30 15:05:00,105.04,105.06,104.94,104.98,10360.036926864292,88.1958,88.2126,88.1118,88.1454,10360.0369
2014-01-30 15:10:00,104.97,105.06,104.94,105.04,14052.723356241666,88.137,88.2126,88.1118,88.1958,14052.7234
2014-01-30 15:15:00,105.06,105.08,104.99,105.04,9847.163811672992,88.2126,88.2294,88.1538,88.1958,9847.1638
2014-01-30 15:20:00,105.04,105.1,105.03,105.07,14463.021848394706,88.1958,88.2462,88.1874,88.221,14463.0218
2014-01-30 15:25:00,105.08,105.2,105.06,105.2,26053.954251718125,88.2294,88.3301,88.2126,88.3301,26053.9543
2014-01-30 15:30:00,105.19,105.26,105.19,105.19,23592.163298799875,88.3217,88.3805,88.3217,88.3217,23592.1633
2014-01-30 15:35:00,105.19,105.26,105.19,105.21,22361.26782234076,88.3217,88.3805,88.3217,88.3385,22361.2678
2014-01-30 15:40:00,105.22,105.25,105.21,105.24,20104.626115499024,88.3469,88.3721,88.3385,88.3637,20104.6261
2014-01-30 15:45:00,105.24,105.28,105.15,105.17,35798.543440352856,88.3637,88.3973,88.2882,88.3049,35798.5434
2014-01-30 15:50:00,105.17,105.3,105.15,105.27,28823.469073751152,88.3049,88.4141,88.2882,88.3889,28823.4691
2014-01-30 15:55:00,105.28,105.31,105.18,105.26,48928.095189250176,88.3973,88.4225,88.3133,88.3805,48928.0952
2014-01-31 09:30:00,104.21,104.4,103.9,104.27,16822.238178274692,87.4989,87.6584,87.2386,87.5493,16822.2382
2014-01-31 09:35:00,104.27,104.27,103.78,103.78,10257.462303826032,87.5493,87.5493,87.1378,87.1378,10257.4623
2014-01-31 09:40:00,103.72,104.13,103.66,104.13,39491.22986973023,87.0875,87.4317,87.0371,87.4317,39491.2299
2014-01-31 09:45:00,104.11,104.37,103.95,104.31,21130.372345881628,87.4149,87.6332,87.2806,87.5829,21130.3723
2014-01-31 09:50:00,104.29,104.34,104.13,104.31,15283.61883270079,87.5661,87.608,87.4317,87.5829,15283.6188
2014-01-31 09:55:00,104.3,104.33,104.12,104.13,10257.462303826032,87.5745,87.5996,87.4233,87.4317,10257.4623
2014-01-31 10:00:00,104.11,104.38,104.11,104.23,12719.25325674428,87.4149,87.6416,87.4149,87.5157,12719.2533
2014-01-31 10:05:00,104.23,104.52,104.19,104.43,13026.977125859064,87.5157,87.7592,87.4821,87.6836,13026.9771
2014-01-31 10:10:00,104.43,104.56,104.32,104.44,9744.58918863473,87.6836,87.7928,87.5913,87.692,9744.5892
2014-01-31 10:15:00,104.4,104.48,104.32,104.44,10975.484665093856,87.6584,87.7256,87.5913,87.692,10975.4847
2014-01-31 10:20:00,104.41,104.5,104.36,104.46,13642.424864088624,87.6668,87.7424,87.6248,87.7088,13642.4249
2014-01-31 10:25:00,104.43,104.56,104.4,104.48,23899.887167914658,87.6836,87.7928,87.6584,87.7256,23899.8872
2014-01-31 10:30:00,104.45,104.71,104.45,104.63,16411.939686121652,87.7004,87.9187,87.7004,87.8515,16411.9397
2014-01-31 10:35:00,104.63,104.68,104.6,104.65,14975.894963586008,87.8515,87.8935,87.8264,87.8683,14975.895
2014-01-31 10:40:00,104.66,104.88,104.66,104.8,20104.626115499024,87.8767,88.0614,87.8767,87.9943,20104.6261
2014-01-31 10:45:00,104.82,105.21,104.82,105.21,7385.372858754744,88.0111,88.3385,88.0111,88.3385,7385.3729
2014-01-31 10:50:00,105.21,105.31,105.16,105.31,18771.15601600164,88.3385,88.4225,88.2965,88.4225,18771.156
2014-01-31 10:55:00,105.31,105.33,105.13,105.13,13232.126371935585,88.4225,88.4393,88.2714,88.2714,13232.1264
2014-01-31 11:00:00,105.13,105.18,105.01,105.16,9129.14145040517,88.2714,88.3133,88.1706,88.2965,9129.1415
2014-01-31 11:05:00,105.21,105.44,105.18,105.34,6462.201251410401,88.3385,88.5316,88.3133,88.4477,6462.2013
2014-01-31 11:10:00,105.32,105.32,105.19,105.2,15283.61883270079,88.4309,88.4309,88.3217,88.3301,15283.6188
2014-01-31 11:15:00,105.22,105.3,105.09,105.11,9129.14145040517,88.3469,88.4141,88.2378,88.2546,9129.1415
2014-01-31 11:20:00,105.14,105.19,105.02,105.19,12001.23089547646,88.2798,88.3217,88.179,88.3217,12001.2309
2014-01-31 11:25:00,105.14,105.31,105.12,105.27,8821.417581290389,88.2798,88.4225,88.263,88.3889,8821.4176
2014-01-31 11:30:00,105.31,105.31,105.19,105.31,4410.708790645194,88.4225,88.4225,88.3217,88.4225,4410.7088
2014-01-31 11:35:00,105.34,105.34,105.15,105.27,4205.559544568673,88.4477,88.4477,88.2882,88.3889,4205.5595
2014-01-31 11:40:00,105.25,105.26,105.12,105.16,5333.880397989537,88.3721,88.3805,88.263,88.2965,5333.8804
2014-01-31 11:45:00,105.2,105.27,105.13,105.13,4308.134167606934,88.3301,88.3889,88.2714,88.2714,4308.1342
2014-01-31 11:50:00,105.13,105.22,105.13,105.19,5333.880397989537,88.2714,88.3469,88.2714,88.3217,5333.8804
2014-01-31 11:55:00,105.18,105.26,105.13,105.26,3179.8133141860703,88.3133,88.3805,88.2714,88.3805,3179.8133
2014-01-31 12:00:00,105.24,105.38,105.24,105.37,4000.410298492153,88.3637,88.4813,88.3637,88.4729,4000.4103
2014-01-31 12:05:00,105.37,105.41,105.33,105.36,4102.984921530413,88.4729,88.5065,88.4393,88.4645,4102.9849
2014-01-31 12:10:00,105.41,105.44,105.26,105.3,2872.089445071289,88.5065,88.5316,88.3805,88.4141,2872.0894
2014-01-31 12:15:00,105.3,105.32,105.25,105.27,5231.305774951277,88.4141,88.4309,88.3721,88.3889,5231.3058
2014-01-31 12:20:00,105.32,105.32,105.18,105.21,10360.036926864292,88.4309,88.4309,88.3133,88.3385,10360.0369
2014-01-31 12:25:00,105.19,105.27,105.18,105.27,3795.261052415632,88.3217,88.3889,88.3133,88.3889,3795.2611
2014-01-31 12:30:00,105.25,105.25,105.06,105.1,5128.731151913016,88.3721,88.3721,88.2126,88.2462,5128.7312
2014-01-31 12:35:00,105.06,105.25,105.01,105.23,4000.410298492153,88.2126,88.3721,88.1706,88.3553,4000.4103
2014-01-31 12:40:00,105.17,105.19,105.03,105.06,5333.880397989537,88.3049,88.3217,88.1874,88.2126,5333.8804
2014-01-31 12:45:00,105.06,105.22,105.06,105.22,24105.036413991176,88.2126,88.3469,88.2126,88.3469,24105.0364
2014-01-31 12:50:00,105.16,105.34,105.13,105.34,3897.8356754538927,88.2965,88.4477,88.2714,88.4477,3897.8357
2014-01-31 12:55:00,105.34,105.36,105.27,105.27,8513.693712175607,88.4477,88.4645,88.3889,88.3889,8513.6937
2014-01-31 13:00:00,105.25,105.25,105.22,105.24,2564.365575956508,88.3721,88.3721,88.3469,88.3637,2564.3656
2014-01-31 13:05:00,105.19,105.21,105.05,105.1,4410.708790645194,88.3217,88.3385,88.2042,88.2462,4410.7088
2014-01-31 13:10:00,105.12,105.13,105.08,105.1,2872.089445071289,88.263,88.2714,88.2294,88.2462,2872.0894
2014-01-31 13:15:00,105.11,105.14,104.96,104.96,5231.305774951277,88.2546,88.2798,88.1286,88.1286,5231.3058
2014-01-31 13:20:00,104.96,105.0,104.94,104.99,5128.731151913016,88.1286,88.1622,88.1118,88.1538,5128.7312
2014-01-31 13:25:00,105.01,105.01,104.94,104.95,2974.6640681095496,88.1706,88.1706,88.1118,88.1202,2974.6641
2014-01-31 13:30:00,104.95,105.03,104.91,104.93,7590.522104831264,88.1202,88.1874,88.0866,88.1034,7590.5221
2014-01-31 13:35:00,104.95,105.04,104.95,105.04,2154.067083803467,88.1202,88.1958,88.1202,88.1958,2154.0671
2014-01-31 13:40:00,105.04,105.06,104.99,105.05,5026.156528874756,88.1958,88.2126,88.1538,88.2042,5026.1565
2014-01-31 13:45:00,105.04,105.21,105.03,105.15,6051.902759257359,88.1958,88.3385,88.1874,88.2882,6051.9028
2014-01-31 13:50:00,105.17,105.28,105.17,105.28,6257.0520053338805,88.3049,88.3973,88.3049,88.3973,6257.052
2014-01-31 13:55:00,105.3,105.43,105.25,105.43,5949.328136219099,88.4141,88.5233,88.3721,88.5233,5949.3281
2014-01-31 14:00:00,105.41,105.45,105.38,105.42,6769.925120525182,88.5065,88.54,88.4813,88.5149,6769.9251
2014-01-31 14:05:00,105.41,105.41,105.37,105.37,3795.261052415632,88.5065,88.5065,88.4729,88.4729,3795.2611
2014-01-31 14:10:00,105.36,105.36,105.22,105.29,29541.491435018976,88.4645,88.4645,88.3469,88.4057,29541.4914
2014-01-31 14:15:00,105.29,105.38,105.27,105.37,30669.81228843984,88.4057,88.4813,88.3889,88.4729,30669.8123
2014-01-31 14:20:00,105.37,105.37,105.3,105.33,3897.8356754538927,88.4729,88.4729,88.4141,88.4393,3897.8357
2014-01-31 14:25:00,105.35,105.44,105.35,105.37,4821.007282798236,88.4561,88.5316,88.4561,88.4729,4821.0073
2014-01-31 14:30:00,105.38,105.47,105.38,105.44,5744.178890142579,88.4813,88.5568,88.4813,88.5316,5744.1789
2014-01-31 14:35:00,105.44,105.65,105.44,105.63,5641.604267104318,88.5316,88.708,88.5316,88.6912,5641.6043
2014-01-31 14:40:00,105.62,105.68,105.55,105.67,5641.604267104318,88.6828,88.7332,88.624,88.7248,5641.6043
2014-01-31 14:45:00,105.7,105.78,105.7,105.75,10770.335419017334,88.75,88.8171,88.75,88.7919,10770.3354
2014-01-31 14:50:00,105.75,105.76,105.57,105.57,5333.880397989537,88.7919,88.8003,88.6408,88.6408,5333.8804
2014-01-31 14:55:00,105.58,105.73,105.58,105.68,6051.902759257359,88.6492,88.7751,88.6492,88.7332,6051.9028
2014-01-31 15:00:00,105.74,105.74,105.58,105.66,5846.753513180839,88.7835,88.7835,88.6492,88.7164,5846.7535
2014-01-31 15:05:00,105.66,105.66,105.56,105.58,6257.0520053338805,88.7164,88.7164,88.6324,88.6492,6257.052
2014-01-31 15:10:00,105.58,105.66,105.55,105.65,9847.163811672992,88.6492,88.7164,88.624,88.708,9847.1638
2014-01-31 15:15:00,105.66,105.67,105.51,105.54,13026.977125859064,88.7164,88.7248,88.5904,88.6156,13026.9771
2014-01-31 15:20:00,105.53,105.56,105.48,105.56,6769.925120525182,88.6072,88.6324,88.5652,88.6324,6769.9251
2014-01-31 15:25:00,105.56,105.58,105.49,105.53,7898.245973946045,88.6324,88.6492,88.5736,88.6072,7898.246
2014-01-31 15:30:00,105.54,105.59,105.51,105.54,14360.447225356444,88.6156,88.6576,88.5904,88.6156,14360.4472
2014-01-31 15:35:00,105.53,105.55,105.39,105.43,14770.745717509488,88.6072,88.624,88.4897,88.5233,14770.7457
2014-01-31 15:40:00,105.43,105.57,105.4,105.45,18360.8575238486,88.5233,88.6408,88.4981,88.54,18360.8575
2014-01-31 15:45:00,105.45,105.5,105.37,105.46,23592.163298799875,88.54,88.582,88.4729,88.5484,23592.1633
2014-01-31 15:50:00,105.47,105.64,105.45,105.57,41132.4238383424,88.5568,88.6996,88.54,88.6408,41132.4238
2014-01-31 15:55:00,105.58,105.59,105.29,105.45,102574.62303826032,88.6492,88.6576,88.4057,88.54,102574.623
2014-02-03 09:30:00,105.6,105.74,104.9,104.9,43901.93866037543,88.666,88.7835,88.0782,88.0782,43901.9387
2014-02-03 09:35:00,104.9,105.54,104.9,105.24,17642.835162580777,88.0782,88.6156,88.0782,88.3637,17642.8352
2014-02-03 09:40:00,105.19,105.2,104.97,104.97,8821.417581290389,88.3217,88.3301,88.137,88.137,8821.4176
2014-02-03 09:45:00,104.98,105.07,104.62,104.68,20925.22309980511,88.1454,88.221,87.8431,87.8935,20925.2231
2014-02-03 09:50:00,104.65,104.95,104.65,104.91,8718.842958252128,87.8683,88.1202,87.8683,88.0866,8718.843
2014-02-03 09:55:00,104.89,104.94,104.76,104.91,3590.111806339112,88.0698,88.1118,87.9607,88.0866,3590.1118
2014-02-03 10:00:00,104.85,104.85,104.36,104.47,14975.894963586008,88.0363,88.0363,87.6248,87.7172,14975.895
2014-02-03 10:05:00,104.5,104.72,104.41,104.65,10770.335419017334,87.7424,87.9271,87.6668,87.8683,10770.3354
2014-02-03 10:10:00,104.65,104.66,104.31,104.41,21848.39470714945,87.8683,87.8767,87.5829,87.6668,21848.3947
2014-02-03 10:15:00,104.44,104.52,104.2,104.2,15386.193455739049,87.692,87.7592,87.4905,87.4905,15386.1935
2014-02-03 10:20:00,104.17,104.55,104.17,104.28,14155.297979279923,87.4653,87.7844,87.4653,87.5577,14155.298
2014-02-03 10:25:00,104.22,104.41,104.15,104.33,15283.61883270079,87.5073,87.6668,87.4485,87.5996,15283.6188
2014-02-03 10:30:00,104.29,104.32,104.13,104.15,12924.402502820802,87.5661,87.5913,87.4317,87.4485,12924.4025
2014-02-03 10:35:00,104.18,104.27,104.11,104.27,12821.82787978254,87.4737,87.5493,87.4149,87.5493,12821.8279
2014-02-03 10:40:00,104.31,104.33,104.21,104.31,19591.753000307723,87.5829,87.5996,87.4989,87.5829,19591.753
2014-02-03 10:45:00,104.31,104.44,104.3,104.36,7898.245973946045,87.5829,87.692,87.5745,87.6248,7898.246
2014-02-03 10:50:00,104.35,104.4,104.29,104.3,23284.43942968509,87.6164,87.6584,87.5661,87.5745,23284.4394
2014-02-03 10:55:00,104.33,104.47,104.27,104.47,18258.28290081034,87.5996,87.7172,87.5493,87.7172,18258.2829
2014-02-03 11:00:00,104.43,104.43,104.19,104.2,25130.78264437378,87.6836,87.6836,87.4821,87.4905,25130.7826
2014-02-03 11:05:00,104.18,104.18,103.93,103.97,12411.5293876295,87.4737,87.4737,87.2638,87.2974,12411.5294
2014-02-03 11:10:00,103.97,104.11,103.95,104.02,16514.514309159913,87.2974,87.4149,87.2806,87.3394,16514.5143
2014-02-03 11:15:00,103.98,104.04,103.9,104.02,17027.387424351215,87.3058,87.3562,87.2386,87.3394,17027.3874
2014-02-03 11:20:00,103.98,104.11,103.98,104.09,17847.984408657296,87.3058,87.4149,87.3058,87.3981,17847.9844
2014-02-03 11:25:00,104.08,104.15,104.01,104.03,13642.424864088624,87.3897,87.4485,87.331,87.3478,13642.4249
2014-02-03 11:30:00,104.01,104.11,103.95,104.06,15078.46958662427,87.331,87.4149,87.2806,87.3729,15078.4696
2014-02-03 11:35:00,104.06,104.08,103.95,103.99,25541.081136526824,87.3729,87.3897,87.2806,87.3142,25541.0811
2014-02-03 11:40:00,104.01,104.09,103.97,104.03,12308.95476459124,87.331,87.3981,87.2974,87.3478,12308.9548
2014-02-03 11:45:00,104.03,104.06,103.9,103.9,14668.171094471229,87.3478,87.3729,87.2386,87.2386,14668.1711
2014-02-03 11:50:00,103.89,103.98,103.81,103.98,27900.29746640681,87.2302,87.3058,87.163,87.3058,27900.2975
2014-02-03 11:55:00,103.9,103.9,103.51,103.58,10667.760795979077,87.2386,87.2386,86.9111,86.9699,10667.7608
2014-02-03 12:00:00,103.55,103.55,103.26,103.26,15078.46958662427,86.9447,86.9447,86.7012,86.7012,15078.4696
2014-02-03 12:05:00,103.27,103.43,103.24,103.4,22668.99169145553,86.7096,86.844,86.6844,86.8188,22668.9917
2014-02-03 12:10:00,103.39,103.42,103.21,103.42,32823.879372243304,86.8104,86.8356,86.6593,86.8356,32823.8794
2014-02-03 12:15:00,103.43,103.43,103.2,103.36,12308.95476459124,86.844,86.844,86.6509,86.7852,12308.9548
2014-02-03 12:20:00,103.38,103.44,103.16,103.43,23797.3125448764,86.802,86.8524,86.6173,86.844,23797.3125
2014-02-03 12:25:00,103.42,103.65,103.41,103.48,42568.46856087804,86.8356,87.0287,86.8272,86.886,42568.4686
2014-02-03 12:30:00,103.49,103.57,103.43,103.46,24925.63339829726,86.8943,86.9615,86.844,86.8692,24925.6334
2014-02-03 12:35:00,103.46,103.67,103.45,103.62,14873.320340547749,86.8692,87.0455,86.8608,87.0035,14873.3203
2014-02-03 12:40:00,103.61,103.71,103.6,103.71,7487.947481793004,86.9951,87.0791,86.9867,87.0791,7487.9475
2014-02-03 12:45:00,103.68,103.72,103.56,103.72,4821.007282798236,87.0539,87.0875,86.9531,87.0875,4821.0073
2014-02-03 12:50:00,103.67,103.72,103.59,103.7,5846.753513180839,87.0455,87.0875,86.9783,87.0707,5846.7535
2014-02-03 12:55:00,103.67,103.72,103.57,103.58,8308.544466099087,87.0455,87.0875,86.9615,86.9699,8308.5445
2014-02-03 13:00:00,103.6,103.65,103.48,103.49,25848.805005641603,86.9867,87.0287,86.886,86.8943,25848.805
2014-02-03 13:05:00,103.49,103.49,103.31,103.38,12616.67863370602,86.8943,86.8943,86.7432,86.802,12616.6786
2014-02-03 13:10:00,103.38,103.45,103.26,103.3,4615.858036721715,86.802,86.8608,86.7012,86.7348,4615.858
2014-02-03 13:15:00,103.31,103.44,103.29,103.33,15181.044209662528,86.7432,86.8524,86.7264,86.76,15181.0442
2014-02-03 13:20:00,103.32,103.43,103.29,103.32,14155.297979279923,86.7516,86.844,86.7264,86.7516,14155.298
2014-02-03 13:25:00,103.32,103.38,103.31,103.34,24617.90952918248,86.7516,86.802,86.7432,86.7684,24617.9095
2014-02-03 13:30:00,103.34,103.42,103.31,103.35,11590.932403323415,86.7684,86.8356,86.7432,86.7768,11590.9324
2014-02-03 13:35:00,103.34,103.38,103.32,103.32,14668.171094471229,86.7684,86.802,86.7516,86.7516,14668.1711
2014-02-03 13:40:00,103.32,103.4,103.29,103.33,10257.462303826032,86.7516,86.8188,86.7264,86.76,10257.4623
2014-02-03 13:45:00,103.33,103.33,103.06,103.21,15386.193455739049,86.76,86.76,86.5333,86.6593,15386.1935
2014-02-03 13:50:00,103.12,103.21,103.11,103.15,6975.074366601702,86.5837,86.6593,86.5753,86.6089,6975.0744
2014-02-03 13:55:00,103.17,103.31,103.15,103.23,11898.656272438198,86.6257,86.7432,86.6089,86.676,11898.6563
2014-02-03 14:00:00,103.23,103.3,103.21,103.22,9129.14145040517,86.676,86.7348,86.6593,86.6676,9129.1415
2014-02-03 14:05:00,103.22,103.38,103.22,103.22,8411.119089137346,86.6676,86.802,86.6676,86.6676,8411.1191
2014-02-03 14:10:00,103.21,103.37,103.21,103.31,6975.074366601702,86.6593,86.7936,86.6593,86.7432,6975.0744
2014-02-03 14:15:00,103.34,103.37,103.25,103.29,8923.992204328648,86.7684,86.7936,86.6928,86.7264,8923.9922
2014-02-03 14:20:00,103.27,103.29,103.14,103.17,10975.484665093856,86.7096,86.7264,86.6005,86.6257,10975.4847
2014-02-03 14:25:00,103.19,103.26,103.16,103.24,6667.350497486921,86.6425,86.7012,86.6173,86.6844,6667.3505
2014-02-03 14:30:00,103.24,103.25,103.13,103.14,19694.327623345984,86.6844,86.6928,86.5921,86.6005,19694.3276
2014-02-03 14:35:00,103.14,103.19,103.13,103.17,17129.962047389476,86.6005,86.6425,86.5921,86.6257,17129.962
2014-02-03 14:40:00,103.17,103.2,103.14,103.15,20514.924607652065,86.6257,86.6509,86.6005,86.6089,20514.9246
2014-02-03 14:45:00,103.17,103.22,103.11,103.12,10770.335419017334,86.6257,86.6676,86.5753,86.5837,10770.3354
2014-02-03 14:50:00,103.12,103.17,102.91,102.91,18873.7306390399,86.5837,86.6257,86.4074,86.4074,18873.7306
2014-02-03 14:55:00,102.88,103.04,102.88,103.0,13334.700994973842,86.3822,86.5165,86.3822,86.4829,13334.701
2014-02-03 15:00:00,103.0,103.06,102.99,103.03,14463.021848394706,86.4829,86.5333,86.4745,86.5081,14463.0218
2014-02-03 15:05:00,102.99,103.04,102.99,103.03,25746.230382603346,86.4745,86.5165,86.4745,86.5081,25746.2304
2014-02-03 15:10:00,103.03,103.12,102.98,103.12,23899.887167914658,86.5081,86.5837,86.4661,86.5837,23899.8872
2014-02-03 15:15:00,103.14,103.25,103.13,103.19,36003.69268642938,86.6005,86.6928,86.5921,86.6425,36003.6927
2014-02-03 15:20:00,103.18,103.19,103.01,103.01,29131.19294286593,86.6341,86.6425,86.4913,86.4913,29131.1929
2014-02-03 15:25:00,103.0,103.04,102.96,102.99,30567.23766540158,86.4829,86.5165,86.4493,86.4745,30567.2377
2014-02-03 15:30:00,103.0,103.01,102.87,102.89,33644.476356549385,86.4829,86.4913,86.3738,86.3906,33644.4764
2014-02-03 15:35:00,102.87,102.92,102.86,102.92,29541.491435018976,86.3738,86.4158,86.3654,86.4158,29541.4914
2014-02-03 15:40:00,102.93,102.93,102.75,102.75,34977.946456046775,86.4242,86.4242,86.273,86.273,34977.9465
2014-02-03 15:45:00,102.74,102.77,102.65,102.75,56826.34116319622,86.2646,86.2898,86.1891,86.273,56826.3412
2014-02-03 15:50:00,102.75,102.77,102.57,102.63,99189.66047799774,86.273,86.2898,86.1219,86.1723,99189.6605
2014-02-03 15:55:00,102.64,102.83,102.63,102.76,70161.04215817006,86.1807,86.3402,86.1723,86.2814,70161.0422
2014-02-04 09:30:00,104.6,105.63,104.09,104.97,34465.07334085547,87.8264,88.6912,87.3981,88.137,34465.0733
2014-02-04 09:35:00,105.1,105.56,104.99,105.45,47286.901220638014,88.2462,88.6324,88.1538,88.54,47286.9012
2014-02-04 09:40:00,105.43,105.49,105.17,105.21,35593.394194276334,88.5233,88.5736,88.3049,88.3385,35593.3942
2014-02-04 09:45:00,105.17,105.63,105.06,105.31,38978.35675453892,88.3049,88.6912,88.2126,88.4225,38978.3568
2014-02-04 09:50:00,105.31,105.55,105.03,105.55,15796.491947892093,88.4225,88.624,88.1874,88.624,15796.4919
2014-02-04 09:55:00,105.42,105.56,105.26,105.34,20412.349984613807,88.5149,88.6324,88.3805,88.4477,20412.35
2014-02-04 10:00:00,105.27,105.35,105.08,105.23,10872.910042055595,88.3889,88.4561,88.2294,88.3553,10872.91
2014-02-04 10:05:00,105.11,105.21,104.56,104.89,13642.424864088624,88.2546,88.3385,87.7928,88.0698,13642.4249
2014-02-04 10:10:00,104.82,105.05,104.73,104.91,15283.61883270079,88.0111,88.2042,87.9355,88.0866,15283.6188
2014-02-04 10:15:00,104.88,104.95,104.69,104.83,14463.021848394706,88.0614,88.1202,87.9019,88.0195,14463.0218
2014-02-04 10:20:00,104.77,104.85,104.2,104.58,26669.401989947684,87.9691,88.0363,87.4905,87.8096,26669.402
2014-02-04 10:25:00,104.55,104.68,104.39,104.61,22771.5663144938,87.7844,87.8935,87.65,87.8347,22771.5663
2014-02-04 10:30:00,104.65,104.8,104.5,104.75,18258.28290081034,87.8683,87.9943,87.7424,87.9523,18258.2829
2014-02-04 10:35:00,104.68,104.75,104.4,104.48,24207.61103702944,87.8935,87.9523,87.6584,87.7256,24207.611
2014-02-04 10:40:00,104.53,104.54,104.21,104.24,16001.641193968611,87.7676,87.776,87.4989,87.5241,16001.6412
2014-02-04 10:45:00,104.26,104.3,103.89,104.02,13129.551748897322,87.5409,87.5745,87.2302,87.3394,13129.5517
2014-02-04 10:50:00,104.06,104.08,103.71,103.9,9744.58918863473,87.3729,87.3897,87.0791,87.2386,9744.5892
2014-02-04 10:55:00,103.88,104.05,103.88,104.01,16822.238178274692,87.2218,87.3645,87.2218,87.331,16822.2382
2014-02-04 11:00:00,103.95,104.21,103.82,103.98,10667.760795979077,87.2806,87.4989,87.1714,87.3058,10667.7608
2014-02-04 11:05:00,103.97,104.06,103.86,103.99,9231.71607344343,87.2974,87.3729,87.205,87.3142,9231.7161
2014-02-04 11:10:00,103.98,104.01,103.77,103.9,7282.798235716484,87.3058,87.331,87.1294,87.2386,7282.7982
2014-02-04 11:15:00,103.9,103.92,103.47,103.49,13642.424864088624,87.2386,87.2554,86.8776,86.8943,13642.4249
2014-02-04 11:20:00,103.52,103.66,103.38,103.66,29644.06605805724,86.9195,87.0371,86.802,87.0371,29644.0661
2014-02-04 11:25:00,103.68,103.76,103.64,103.64,16822.238178274692,87.0539,87.1211,87.0203,87.0203,16822.2382
2014-02-04 11:30:00,103.64,103.76,103.64,103.73,10052.313057749512,87.0203,87.1211,87.0203,87.0959,10052.3131
2014-02-04 11:35:00,103.75,103.78,103.61,103.75,29028.61831982768,87.1127,87.1378,86.9951,87.1127,29028.6183
2014-02-04 11:40:00,103.72,103.8,103.6,103.79,6975.074366601702,87.0875,87.1546,86.9867,87.1462,6975.0744
2014-02-04 11:45:00,103.75,103.8,103.59,103.78,7282.798235716484,87.1127,87.1546,86.9783,87.1378,7282.7982
2014-02-04 11:50:00,103.79,103.79,103.56,103.61,10052.313057749512,87.1462,87.1462,86.9531,86.9951,10052.3131
2014-02-04 11:55:00,103.62,103.67,103.54,103.67,7282.798235716484,87.0035,87.0455,86.9363,87.0455,7282.7982
2014-02-04 12:00:00,103.69,103.75,103.55,103.65,22668.99169145553,87.0623,87.1127,86.9447,87.0287,22668.9917
2014-02-04 12:05:00,103.64,103.65,103.59,103.63,4308.134167606934,87.0203,87.0287,86.9783,87.0119,4308.1342
2014-02-04 12:10:00,103.63,103.77,103.59,103.67,7385.372858754744,87.0119,87.1294,86.9783,87.0455,7385.3729
2014-02-04 12:15:00,103.68,103.73,103.64,103.73,8616.268335213868,87.0539,87.0959,87.0203,87.0959,8616.2683
2014-02-04 12:20:00,103.71,103.77,103.62,103.62,6154.47738229562,87.0791,87.1294,87.0035,87.0035,6154.4774
2014-02-04 12:25:00,103.61,103.72,103.55,103.67,7282.798235716484,86.9951,87.0875,86.9447,87.0455,7282.7982
2014-02-04 12:30:00,103.62,103.74,103.55,103.74,5539.029644066058,87.0035,87.1043,86.9447,87.1043,5539.0296
2014-02-04 12:35:00,103.67,103.68,103.57,103.58,3795.261052415632,87.0455,87.0539,86.9615,86.9699,3795.2611
2014-02-04 12:40:00,103.59,103.64,103.52,103.61,6667.350497486921,86.9783,87.0203,86.9195,86.9951,6667.3505
2014-02-04 12:45:00,103.6,103.62,103.51,103.54,8000.820596984306,86.9867,87.0035,86.9111,86.9363,8000.8206
2014-02-04 12:50:00,103.58,103.63,103.49,103.59,5846.753513180839,86.9699,87.0119,86.8943,86.9783,5846.7535
2014-02-04 12:55:00,103.59,103.59,103.5,103.51,5333.880397989537,86.9783,86.9783,86.9027,86.9111,5333.8804
2014-02-04 13:00:00,103.56,103.59,103.49,103.49,7590.522104831264,86.9531,86.9783,86.8943,86.8943,7590.5221
2014-02-04 13:05:00,103.51,103.56,103.38,103.44,14565.596471432968,86.9111,86.9531,86.802,86.8524,14565.5965
2014-02-04 13:10:00,103.44,103.47,103.12,103.12,17027.387424351215,86.8524,86.8776,86.5837,86.5837,17027.3874
2014-02-04 13:15:00,103.15,103.19,103.09,103.17,9436.86531951995,86.6089,86.6425,86.5585,86.6257,9436.8653
2014-02-04 13:20:00,103.2,103.29,103.06,103.11,25335.9318904503,86.6509,86.7264,86.5333,86.5753,25335.9319
2014-02-04 13:25:00,103.17,103.36,103.14,103.36,9539.43994255821,86.6257,86.7852,86.6005,86.7852,9539.4399
2014-02-04 13:30:00,103.35,103.41,103.29,103.4,9847.163811672992,86.7768,86.8272,86.7264,86.8188,9847.1638
2014-02-04 13:35:00,103.38,103.38,103.2,103.31,15078.46958662427,86.802,86.802,86.6509,86.7432,15078.4696
2014-02-04 13:40:00,103.28,103.33,103.24,103.27,9026.566827366907,86.718,86.76,86.6844,86.7096,9026.5668
2014-02-04 13:45:00,103.25,103.25,103.12,103.18,10565.186172940814,86.6928,86.6928,86.5837,86.6341,10565.1862
2014-02-04 13:50:00,103.22,103.22,103.06,103.06,14565.596471432968,86.6676,86.6676,86.5333,86.5333,14565.5965
2014-02-04 13:55:00,103.09,103.12,102.92,103.03,6564.775874448661,86.5585,86.5837,86.4158,86.5081,6564.7759
2014-02-04 14:00:00,103.04,103.1,102.93,103.05,8103.395220022566,86.5165,86.5669,86.4242,86.5249,8103.3952
2014-02-04 14:05:00,103.07,103.29,103.07,103.29,10360.036926864292,86.5417,86.7264,86.5417,86.7264,10360.0369
2014-02-04 14:10:00,103.25,103.48,103.21,103.41,8821.417581290389,86.6928,86.886,86.6593,86.8272,8821.4176
2014-02-04 14:15:00,103.44,103.44,103.33,103.38,9026.566827366907,86.8524,86.8524,86.76,86.802,9026.5668
2014-02-04 14:20:00,103.34,103.53,103.32,103.5,13129.551748897322,86.7684,86.9279,86.7516,86.9027,13129.5517
2014-02-04 14:25:00,103.51,103.55,103.49,103.49,10667.760795979077,86.9111,86.9447,86.8943,86.8943,10667.7608
2014-02-04 14:30:00,103.46,103.56,103.44,103.54,13950.148733203405,86.8692,86.9531,86.8524,86.9363,13950.1487
2014-02-04 14:35:00,103.56,103.56,103.44,103.44,4513.283413683455,86.9531,86.9531,86.8524,86.8524,4513.2834
2014-02-04 14:40:00,103.47,103.61,103.46,103.49,8513.693712175607,86.8776,86.9951,86.8692,86.8943,8513.6937
2014-02-04 14:45:00,103.48,103.55,103.43,103.51,14360.447225356444,86.886,86.9447,86.844,86.9111,14360.4472
2014-02-04 14:50:00,103.49,103.51,103.44,103.51,5949.328136219099,86.8943,86.9111,86.8524,86.9111,5949.3281
2014-02-04 14:55:00,103.49,103.49,103.31,103.35,11693.507026361678,86.8943,86.8943,86.7432,86.7768,11693.507
2014-02-04 15:00:00,103.35,103.39,103.26,103.29,9642.014565596472,86.7768,86.8104,86.7012,86.7264,9642.0146
2014-02-04 15:05:00,103.28,103.36,103.17,103.36,17950.559031695557,86.718,86.7852,86.6257,86.7852,17950.559
2014-02-04 15:10:00,103.32,103.38,103.26,103.33,14770.745717509488,86.7516,86.802,86.7012,86.76,14770.7457
2014-02-04 15:15:00,103.37,103.37,103.26,103.34,24720.48415222074,86.7936,86.7936,86.7012,86.7684,24720.4842
2014-02-04 15:20:00,103.34,103.35,103.25,103.25,30362.088419325057,86.7684,86.7768,86.6928,86.6928,30362.0884
2014-02-04 15:25:00,103.29,103.33,103.2,103.26,26464.25274387117,86.7264,86.76,86.6509,86.7012,26464.2527
2014-02-04 15:30:00,103.22,103.43,103.22,103.37,24310.1856600677,86.6676,86.844,86.6676,86.7936,24310.1857
2014-02-04 15:35:00,103.35,103.41,103.31,103.31,14873.320340547749,86.7768,86.8272,86.7432,86.7432,14873.3203
2014-02-04 15:40:00,103.34,103.43,103.22,103.35,17027.387424351215,86.7684,86.844,86.6676,86.7768,17027.3874
2014-02-04 15:45:00,103.41,103.48,103.27,103.27,36003.69268642938,86.8272,86.886,86.7096,86.7096,36003.6927
2014-02-04 15:50:00,103.26,103.46,103.22,103.43,26874.551236024206,86.7012,86.8692,86.6676,86.844,26874.5512
2014-02-04 15:55:00,103.45,103.48,103.28,103.35,37132.01353985024,86.8608,86.886,86.718,86.7768,37132.0135
2014-02-05 09:30:00,103.58,104.11,103.23,103.58,33849.62560262591,86.9699,87.4149,86.676,86.9699,33849.6256
2014-02-05 09:35:00,103.69,104.34,103.48,104.22,86470.40722125345,87.0623,87.608,86.886,87.5073,86470.4072
2014-02-05 09:40:00,104.22,104.37,104.02,104.18,19078.87988511642,87.5073,87.6332,87.3394,87.4737,19078.8799
2014-02-05 09:45:00,104.15,104.15,103.96,104.1,21335.52159195815,87.4485,87.4485,87.289,87.4065,21335.5216
2014-02-05 09:50:00,104.08,104.15,103.96,104.06,19284.029131192943,87.3897,87.4485,87.289,87.3729,19284.0291
2014-02-05 09:55:00,104.0,104.07,103.81,103.9,9129.14145040517,87.3226,87.3813,87.163,87.2386,9129.1415
2014-02-05 10:00:00,103.92,104.35,103.92,104.29,37029.43891681198,87.2554,87.6164,87.2554,87.5661,37029.4389
2014-02-05 10:05:00,104.31,104.31,104.02,104.02,8411.119089137346,87.5829,87.5829,87.3394,87.3394,8411.1191
2014-02-05 10:10:00,103.97,104.05,103.65,103.7,10360.036926864292,87.2974,87.3645,87.0287,87.0707,10360.0369
2014-02-05 10:15:00,103.78,103.78,103.42,103.49,12103.80551851472,87.1378,87.1378,86.8356,86.8943,12103.8055
2014-02-05 10:20:00,103.53,103.63,103.25,103.34,11590.932403323415,86.9279,87.0119,86.6928,86.7684,11590.9324
2014-02-05 10:25:00,103.37,103.54,103.29,103.43,14052.723356241666,86.7936,86.9363,86.7264,86.844,14052.7234
2014-02-05 10:30:00,103.43,103.71,103.42,103.69,22053.54395322597,86.844,87.0791,86.8356,87.0623,22053.544
2014-02-05 10:35:00,103.64,103.83,103.63,103.67,17745.40978561904,87.0203,87.1798,87.0119,87.0455,17745.4098
2014-02-05 10:40:00,103.66,103.77,103.59,103.59,15693.91732485383,87.0371,87.1294,86.9783,86.9783,15693.9173
2014-02-05 10:45:00,103.65,103.68,103.38,103.52,14668.171094471229,87.0287,87.0539,86.802,86.9195,14668.1711
2014-02-05 10:50:00,103.55,103.64,103.47,103.51,12001.23089547646,86.9447,87.0203,86.8776,86.9111,12001.2309
2014-02-05 10:55:00,103.51,103.65,103.47,103.57,8000.820596984306,86.9111,87.0287,86.8776,86.9615,8000.8206
2014-02-05 11:00:00,103.55,103.62,103.42,103.47,19694.327623345984,86.9447,87.0035,86.8356,86.8776,19694.3276
2014-02-05 11:05:00,103.46,103.51,103.38,103.41,8616.268335213868,86.8692,86.9111,86.802,86.8272,8616.2683
2014-02-05 11:10:00,103.41,103.66,103.41,103.64,10462.611549902556,86.8272,87.0371,86.8272,87.0203,10462.6115
2014-02-05 11:15:00,103.61,103.65,103.51,103.53,15693.91732485383,86.9951,87.0287,86.9111,86.9279,15693.9173
2014-02-05 11:20:00,103.55,103.64,103.54,103.59,11590.932403323415,86.9447,87.0203,86.9363,86.9783,11590.9324
2014-02-05 11:25:00,103.55,104.0,103.55,104.0,5333.880397989537,86.9447,87.3226,86.9447,87.3226,5333.8804
2014-02-05 11:30:00,104.01,104.18,103.98,104.15,4102.984921530413,87.331,87.4737,87.3058,87.4485,4102.9849
2014-02-05 11:35:00,104.17,104.25,104.1,104.19,8616.268335213868,87.4653,87.5325,87.4065,87.4821,8616.2683
2014-02-05 11:40:00,104.19,104.43,104.19,104.43,18668.58139296338,87.4821,87.6836,87.4821,87.6836,18668.5814
2014-02-05 11:45:00,104.47,104.67,104.47,104.63,7795.671350907785,87.7172,87.8851,87.7172,87.8515,7795.6714
2014-02-05 11:50:00,104.64,104.76,104.64,104.7,3692.686429377372,87.8599,87.9607,87.8599,87.9103,3692.6864
2014-02-05 11:55:00,104.74,104.87,104.71,104.82,19591.753000307723,87.9439,88.0531,87.9187,88.0111,19591.753
2014-02-05 12:00:00,104.76,104.79,104.68,104.68,5333.880397989537,87.9607,87.9859,87.8935,87.8935,5333.8804
2014-02-05 12:05:00,104.68,104.74,104.67,104.71,7590.522104831264,87.8935,87.9439,87.8851,87.9187,7590.5221
2014-02-05 12:10:00,104.69,104.69,104.54,104.57,4615.858036721715,87.9019,87.9019,87.776,87.8012,4615.858
2014-02-05 12:15:00,104.62,104.67,104.52,104.65,6769.925120525182,87.8431,87.8851,87.7592,87.8683,6769.9251
2014-02-05 12:20:00,104.69,104.76,104.62,104.68,9642.014565596472,87.9019,87.9607,87.8431,87.8935,9642.0146
2014-02-05 12:25:00,104.68,104.68,104.51,104.53,4205.559544568673,87.8935,87.8935,87.7508,87.7676,4205.5595
2014-02-05 12:30:00,104.49,104.53,104.44,104.46,5641.604267104318,87.734,87.7676,87.692,87.7088,5641.6043
2014-02-05 12:35:00,104.47,104.51,104.35,104.37,11796.081649399935,87.7172,87.7508,87.6164,87.6332,11796.0816
2014-02-05 12:40:00,104.37,104.5,104.37,104.47,6872.499743563442,87.6332,87.7424,87.6332,87.7172,6872.4997
2014-02-05 12:45:00,104.49,104.49,104.34,104.45,6462.201251410401,87.734,87.734,87.608,87.7004,6462.2013
2014-02-05 12:50:00,104.47,104.55,104.45,104.5,7693.096727869524,87.7172,87.7844,87.7004,87.7424,7693.0967
2014-02-05 12:55:00,104.5,104.57,104.45,104.53,12411.5293876295,87.7424,87.8012,87.7004,87.7676,12411.5294
2014-02-05 13:00:00,104.53,104.62,104.51,104.61,8000.820596984306,87.7676,87.8431,87.7508,87.8347,8000.8206
2014-02-05 13:05:00,104.61,104.66,104.54,104.66,12821.82787978254,87.8347,87.8767,87.776,87.8767,12821.8279
2014-02-05 13:10:00,104.67,104.67,104.52,104.63,11078.059288132115,87.8851,87.8851,87.7592,87.8515,11078.0593
2014-02-05 13:15:00,104.63,104.7,104.62,104.63,7077.648989639963,87.8515,87.9103,87.8431,87.8515,7077.649
2014-02-05 13:20:00,104.63,104.67,104.57,104.58,5231.305774951277,87.8515,87.8851,87.8012,87.8096,5231.3058
2014-02-05 13:25:00,104.58,104.58,104.46,104.48,6359.626628372141,87.8096,87.8096,87.7088,87.7256,6359.6266
2014-02-05 13:30:00,104.52,104.68,104.52,104.68,4513.283413683455,87.7592,87.8935,87.7592,87.8935,4513.2834
2014-02-05 13:35:00,104.67,104.75,104.66,104.67,5333.880397989537,87.8851,87.9523,87.8767,87.8851,5333.8804
2014-02-05 13:40:00,104.68,104.76,104.57,104.57,6667.350497486921,87.8935,87.9607,87.8012,87.8012,6667.3505
2014-02-05 13:45:00,104.58,104.59,104.51,104.53,7590.522104831264,87.8096,87.818,87.7508,87.7676,7590.5221
2014-02-05 13:50:00,104.55,104.64,104.5,104.5,9231.71607344343,87.7844,87.8599,87.7424,87.7424,9231.7161
2014-02-05 13:55:00,104.52,104.61,104.51,104.52,10052.313057749512,87.7592,87.8347,87.7508,87.7592,10052.3131
2014-02-05 14:00:00,104.5,104.62,104.47,104.5,6359.626628372141,87.7424,87.8431,87.7172,87.7424,6359.6266
2014-02-05 14:05:00,104.49,104.53,104.38,104.44,12103.80551851472,87.734,87.7676,87.6416,87.692,12103.8055
2014-02-05 14:10:00,104.44,104.48,104.33,104.36,17232.536670427737,87.692,87.7256,87.5996,87.6248,17232.5367
2014-02-05 14:15:00,104.37,104.44,104.32,104.39,14155.297979279923,87.6332,87.692,87.5913,87.65,14155.298
2014-02-05 14:20:00,104.41,104.49,104.35,104.37,7077.648989639963,87.6668,87.734,87.6164,87.6332,7077.649
2014-02-05 14:25:00,104.39,104.39,104.27,104.36,14052.723356241666,87.65,87.65,87.5493,87.6248,14052.7234
2014-02-05 14:30:00,104.34,104.48,104.34,104.48,4821.007282798236,87.608,87.7256,87.608,87.7256,4821.0073
2014-02-05 14:35:00,104.43,104.48,104.29,104.34,8821.417581290389,87.6836,87.7256,87.5661,87.608,8821.4176
2014-02-05 14:40:00,104.35,104.39,104.29,104.34,7282.798235716484,87.6164,87.65,87.5661,87.608,7282.7982
2014-02-05 14:45:00,104.38,104.4,104.28,104.3,6359.626628372141,87.6416,87.6584,87.5577,87.5745,6359.6266
2014-02-05 14:50:00,104.26,104.32,104.22,104.28,5641.604267104318,87.5409,87.5913,87.5073,87.5577,5641.6043
2014-02-05 14:55:00,104.29,104.29,104.09,104.09,10565.186172940814,87.5661,87.5661,87.3981,87.3981,10565.1862
2014-02-05 15:00:00,104.08,104.27,104.08,104.15,9231.71607344343,87.3897,87.5493,87.3897,87.4485,9231.7161
2014-02-05 15:05:00,104.11,104.29,104.11,104.23,10462.611549902556,87.4149,87.5661,87.4149,87.5157,10462.6115
2014-02-05 15:10:00,104.24,104.44,104.24,104.44,8923.992204328648,87.5241,87.692,87.5241,87.692,8923.9922
2014-02-05 15:15:00,104.43,104.45,104.33,104.43,11693.507026361678,87.6836,87.7004,87.5996,87.6836,11693.507
2014-02-05 15:20:00,104.43,104.47,104.26,104.3,48415.22207405888,87.6836,87.7172,87.5409,87.5745,48415.2221
2014-02-05 15:25:00,104.32,104.47,104.3,104.46,10872.910042055595,87.5913,87.7172,87.5745,87.7088,10872.91
2014-02-05 15:30:00,104.47,104.53,104.39,104.5,27182.275105138982,87.7172,87.7676,87.65,87.7424,27182.2751
2014-02-05 15:35:00,104.5,104.51,104.41,104.5,17950.559031695557,87.7424,87.7508,87.6668,87.7424,17950.559
2014-02-05 15:40:00,104.5,104.62,104.48,104.58,42773.61780695456,87.7424,87.8431,87.7256,87.8096,42773.6178
2014-02-05 15:45:00,104.59,104.79,104.58,104.73,61544.7738229562,87.818,87.9859,87.8096,87.9355,61544.7738
2014-02-05 15:50:00,104.72,104.73,104.47,104.47,34362.49871781721,87.9271,87.9355,87.7172,87.7172,34362.4987
2014-02-05 15:55:00,104.48,104.65,104.45,104.57,62878.24392245359,87.7256,87.8683,87.7004,87.8012,62878.2439
2014-02-06 09:30:00,104.64,105.02,104.58,105.01,23387.01405272336,87.8599,88.179,87.8096,88.1706,23387.0141
2014-02-06 09:35:00,104.83,105.05,104.79,104.8,6872.499743563442,88.0195,88.2042,87.9859,87.9943,6872.4997
2014-02-06 09:40:00,104.74,104.75,104.35,104.35,17847.984408657296,87.9439,87.9523,87.6164,87.6164,17847.9844
2014-02-06 09:45:00,104.38,104.42,104.28,104.28,9129.14145040517,87.6416,87.6752,87.5577,87.5577,9129.1415
2014-02-06 09:50:00,104.29,104.53,104.29,104.49,9949.738434711251,87.5661,87.7676,87.5661,87.734,9949.7384
2014-02-06 09:55:00,104.55,104.64,104.53,104.6,8000.820596984306,87.7844,87.8599,87.7676,87.8264,8000.8206
2014-02-06 10:00:00,104.58,104.81,104.53,104.81,12411.5293876295,87.8096,88.0027,87.7676,88.0027,12411.5294
2014-02-06 10:05:00,104.8,104.91,104.71,104.72,11590.932403323415,87.9943,88.0866,87.9187,87.9271,11590.9324
2014-02-06 10:10:00,104.71,104.81,104.71,104.8,15181.044209662528,87.9187,88.0027,87.9187,87.9943,15181.0442
2014-02-06 10:15:00,104.78,104.8,104.7,104.75,4923.581905836496,87.9775,87.9943,87.9103,87.9523,4923.5819
2014-02-06 10:20:00,104.71,104.72,104.56,104.7,6769.925120525182,87.9187,87.9271,87.7928,87.9103,6769.9251
2014-02-06 10:25:00,104.6,104.64,104.56,104.6,4923.581905836496,87.8264,87.8599,87.7928,87.8264,4923.5819
2014-02-06 10:30:00,104.64,104.67,104.58,104.58,3897.8356754538927,87.8599,87.8851,87.8096,87.8096,3897.8357
2014-02-06 10:35:00,104.58,104.66,104.52,104.6,13744.999487126885,87.8096,87.8767,87.7592,87.8264,13744.9995
2014-02-06 10:40:00,104.6,104.67,104.59,104.6,19694.327623345984,87.8264,87.8851,87.818,87.8264,19694.3276
2014-02-06 10:45:00,104.59,104.68,104.59,104.63,15386.193455739049,87.818,87.8935,87.818,87.8515,15386.1935
2014-02-06 10:50:00,104.67,104.67,104.57,104.66,10462.611549902556,87.8851,87.8851,87.8012,87.8767,10462.6115
2014-02-06 10:55:00,104.68,104.74,104.56,104.59,9539.43994255821,87.8935,87.9439,87.7928,87.818,9539.4399
2014-02-06 11:00:00,104.63,104.73,104.6,104.73,9949.738434711251,87.8515,87.9355,87.8264,87.9355,9949.7384
2014-02-06 11:05:00,104.74,104.88,104.68,104.72,5026.156528874756,87.9439,88.0614,87.8935,87.9271,5026.1565
2014-02-06 11:10:00,104.72,104.76,104.6,104.69,7180.223612678223,87.9271,87.9607,87.8264,87.9019,7180.2236
2014-02-06 11:15:00,104.71,104.73,104.67,104.68,10667.760795979077,87.9187,87.9355,87.8851,87.8935,10667.7608
2014-02-06 11:20:00,104.68,104.8,104.65,104.66,10360.036926864292,87.8935,87.9943,87.8683,87.8767,10360.0369
2014-02-06 11:25:00,104.68,104.71,104.54,104.56,7693.096727869524,87.8935,87.9187,87.776,87.7928,7693.0967
2014-02-06 11:30:00,104.56,104.66,104.55,104.55,6975.074366601702,87.7928,87.8767,87.7844,87.7844,6975.0744
2014-02-06 11:35:00,104.54,104.61,104.53,104.6,7795.671350907785,87.776,87.8347,87.7676,87.8264,7795.6714
2014-02-06 11:40:00,104.62,104.8,104.62,104.76,13437.275618012103,87.8431,87.9943,87.8431,87.9607,13437.2756
2014-02-06 11:45:00,104.76,104.81,104.73,104.81,5231.305774951277,87.9607,88.0027,87.9355,88.0027,5231.3058
2014-02-06 11:50:00,104.81,104.88,104.78,104.82,8000.820596984306,88.0027,88.0614,87.9775,88.0111,8000.8206
2014-02-06 11:55:00,104.79,104.85,104.71,104.78,8616.268335213868,87.9859,88.0363,87.9187,87.9775,8616.2683
2014-02-06 12:00:00,104.8,104.88,104.78,104.82,3077.2386911478097,87.9943,88.0614,87.9775,88.0111,3077.2387
2014-02-06 12:05:00,104.81,104.81,104.7,104.73,4821.007282798236,88.0027,88.0027,87.9103,87.9355,4821.0073
2014-02-06 12:10:00,104.75,104.75,104.59,104.66,4000.410298492153,87.9523,87.9523,87.818,87.8767,4000.4103
2014-02-06 12:15:00,104.63,104.66,104.59,104.6,8411.119089137346,87.8515,87.8767,87.818,87.8264,8411.1191
2014-02-06 12:20:00,104.58,104.61,104.53,104.56,16514.514309159913,87.8096,87.8347,87.7676,87.7928,16514.5143
2014-02-06 12:25:00,104.56,104.57,104.53,104.56,10565.186172940814,87.7928,87.8012,87.7676,87.7928,10565.1862
2014-02-06 12:30:00,104.56,104.56,104.51,104.56,3795.261052415632,87.7928,87.7928,87.7508,87.7928,3795.2611
2014-02-06 12:35:00,104.56,104.56,104.44,104.49,6769.925120525182,87.7928,87.7928,87.692,87.734,6769.9251
2014-02-06 12:40:00,104.49,104.62,104.49,104.57,4718.432659759975,87.734,87.8431,87.734,87.8012,4718.4327
2014-02-06 12:45:00,104.56,104.58,104.49,104.52,5026.156528874756,87.7928,87.8096,87.734,87.7592,5026.1565
2014-02-06 12:50:00,104.51,104.55,104.49,104.52,5128.731151913016,87.7508,87.7844,87.734,87.7592,5128.7312
2014-02-06 12:55:00,104.52,104.57,104.51,104.51,3487.537183300851,87.7592,87.8012,87.7508,87.7508,3487.5372
2014-02-06 13:00:00,104.51,104.57,104.51,104.57,3384.962560262591,87.7508,87.8012,87.7508,87.8012,3384.9626
2014-02-06 13:05:00,104.57,104.57,104.51,104.53,3487.537183300851,87.8012,87.8012,87.7508,87.7676,3487.5372
2014-02-06 13:10:00,104.55,104.61,104.52,104.57,5128.731151913016,87.7844,87.8347,87.7592,87.8012,5128.7312
2014-02-06 13:15:00,104.51,104.54,104.48,104.52,6872.499743563442,87.7508,87.776,87.7256,87.7592,6872.4997
2014-02-06 13:20:00,104.53,104.53,104.4,104.4,5026.156528874756,87.7676,87.7676,87.6584,87.6584,5026.1565
2014-02-06 13:25:00,104.39,104.44,104.3,104.31,7180.223612678223,87.65,87.692,87.5745,87.5829,7180.2236
2014-02-06 13:30:00,104.3,104.44,104.3,104.44,3897.8356754538927,87.5745,87.692,87.5745,87.692,3897.8357
2014-02-06 13:35:00,104.43,104.44,104.31,104.34,5436.455021027798,87.6836,87.692,87.5829,87.608,5436.455
2014-02-06 13:40:00,104.34,104.42,104.34,104.37,3897.8356754538927,87.608,87.6752,87.608,87.6332,3897.8357
2014-02-06 13:45:00,104.34,104.38,104.29,104.36,7180.223612678223,87.608,87.6416,87.5661,87.6248,7180.2236
2014-02-06 13:50:00,104.34,104.41,104.34,104.36,5539.029644066058,87.608,87.6668,87.608,87.6248,5539.0296
2014-02-06 13:55:00,104.36,104.36,104.29,104.32,5539.029644066058,87.6248,87.6248,87.5661,87.5913,5539.0296
2014-02-06 14:00:00,104.32,104.36,104.27,104.28,7693.096727869524,87.5913,87.6248,87.5493,87.5577,7693.0967
2014-02-06 14:05:00,104.27,104.27,104.18,104.2,4102.984921530413,87.5493,87.5493,87.4737,87.4905,4102.9849
2014-02-06 14:10:00,104.19,104.29,104.19,104.29,18976.30526207816,87.4821,87.5661,87.4821,87.5661,18976.3053
2014-02-06 14:15:00,104.3,104.39,104.29,104.37,8923.992204328648,87.5745,87.65,87.5661,87.6332,8923.9922
2014-02-06 14:20:00,104.37,104.41,104.3,104.39,9231.71607344343,87.6332,87.6668,87.5745,87.65,9231.7161
2014-02-06 14:25:00,104.38,104.4,104.33,104.36,11898.656272438198,87.6416,87.6584,87.5996,87.6248,11898.6563
2014-02-06 14:30:00,104.37,104.42,104.36,104.39,7077.648989639963,87.6332,87.6752,87.6248,87.65,7077.649
2014-02-06 14:35:00,104.37,104.4,104.33,104.35,11898.656272438198,87.6332,87.6584,87.5996,87.6164,11898.6563
2014-02-06 14:40:00,104.35,104.41,104.34,104.37,21848.39470714945,87.6164,87.6668,87.608,87.6332,21848.3947
2014-02-06 14:45:00,104.37,104.38,104.29,104.3,5436.455021027798,87.6332,87.6416,87.5661,87.5745,5436.455
2014-02-06 14:50:00,104.3,104.32,104.23,104.26,8308.544466099087,87.5745,87.5913,87.5157,87.5409,8308.5445
2014-02-06 14:55:00,104.28,104.32,104.22,104.3,8103.395220022566,87.5577,87.5913,87.5073,87.5745,8103.3952
2014-02-06 15:00:00,104.31,104.34,104.29,104.32,9847.163811672992,87.5829,87.608,87.5661,87.5913,9847.1638
2014-02-06 15:05:00,104.33,104.42,104.33,104.39,16309.365063083393,87.5996,87.6752,87.5996,87.65,16309.3651
2014-02-06 15:10:00,104.39,104.39,104.32,104.33,11385.783157246897,87.65,87.65,87.5913,87.5996,11385.7832
2014-02-06 15:15:00,104.35,104.41,104.32,104.39,18463.43214688686,87.6164,87.6668,87.5913,87.65,18463.4321
2014-02-06 15:20:00,104.39,104.41,104.36,104.4,13232.126371935585,87.65,87.6668,87.6248,87.6584,13232.1264
2014-02-06 15:25:00,104.42,104.54,104.42,104.54,14257.872602318186,87.6752,87.776,87.6752,87.776,14257.8726
2014-02-06 15:30:00,104.54,104.55,104.44,104.5,25746.230382603346,87.776,87.7844,87.692,87.7424,25746.2304
2014-02-06 15:35:00,104.47,104.49,104.42,104.42,13642.424864088624,87.7172,87.734,87.6752,87.6752,13642.4249
2014-02-06 15:40:00,104.4,104.43,104.32,104.32,18771.15601600164,87.6584,87.6836,87.5913,87.5913,18771.156
2014-02-06 15:45:00,104.32,104.4,104.28,104.33,42568.46856087804,87.5913,87.6584,87.5577,87.5996,42568.4686
2014-02-06 15:50:00,104.33,104.38,104.31,104.36,28926.043696789413,87.5996,87.6416,87.5829,87.6248,28926.0437
2014-02-06 15:55:00,104.35,104.57,104.35,104.48,57852.087393578826,87.6164,87.8012,87.6164,87.7256,57852.0874
2014-02-07 09:30:00,104.89,105.69,104.8,105.56,25028.20802133552,88.0698,88.7416,87.9943,88.6324,25028.208
2014-02-07 09:35:00,105.65,105.87,105.49,105.83,23797.3125448764,88.708,88.8927,88.5736,88.8591,23797.3125
2014-02-07 09:40:00,105.84,105.99,105.68,105.81,16617.088932198174,88.8675,88.9934,88.7332,88.8423,16617.0889
2014-02-07 09:45:00,105.82,105.87,105.66,105.69,4923.581905836496,88.8507,88.8927,88.7164,88.7416,4923.5819
2014-02-07 09:50:00,105.69,105.69,105.34,105.55,7385.372858754744,88.7416,88.7416,88.4477,88.624,7385.3729
2014-02-07 09:55:00,105.56,105.78,105.54,105.61,15386.193455739049,88.6324,88.8171,88.6156,88.6744,15386.1935
2014-02-07 10:00:00,105.6,105.8,105.59,105.64,10565.186172940814,88.666,88.8339,88.6576,88.6996,10565.1862
2014-02-07 10:05:00,105.58,105.76,105.53,105.7,29336.342188942454,88.6492,88.8003,88.6072,88.75,29336.3422
2014-02-07 10:10:00,105.73,105.73,105.56,105.56,6154.47738229562,88.7751,88.7751,88.6324,88.6324,6154.4774
2014-02-07 10:15:00,105.53,105.63,105.47,105.63,5744.178890142579,88.6072,88.6912,88.5568,88.6912,5744.1789
2014-02-07 10:20:00,105.64,105.79,105.61,105.61,9642.014565596472,88.6996,88.8255,88.6744,88.6744,9642.0146
2014-02-07 10:25:00,105.56,105.6,105.49,105.59,5026.156528874756,88.6324,88.666,88.5736,88.6576,5026.1565
2014-02-07 10:30:00,105.6,105.84,105.59,105.67,10667.760795979077,88.666,88.8675,88.6576,88.7248,10667.7608
2014-02-07 10:35:00,105.69,105.73,105.63,105.71,4718.432659759975,88.7416,88.7751,88.6912,88.7584,4718.4327
2014-02-07 10:40:00,105.7,105.72,105.53,105.62,6359.626628372141,88.75,88.7667,88.6072,88.6828,6359.6266
2014-02-07 10:45:00,105.59,105.77,105.57,105.77,4308.134167606934,88.6576,88.8087,88.6408,88.8087,4308.1342
2014-02-07 10:50:00,105.72,105.76,105.67,105.72,9847.163811672992,88.7667,88.8003,88.7248,88.7667,9847.1638
2014-02-07 10:55:00,105.76,105.82,105.72,105.78,26771.976612985945,88.8003,88.8507,88.7667,88.8171,26771.9766
2014-02-07 11:00:00,105.76,105.79,105.68,105.75,10565.186172940814,88.8003,88.8255,88.7332,88.7919,10565.1862
2014-02-07 11:05:00,105.76,105.88,105.75,105.88,24310.1856600677,88.8003,88.9011,88.7919,88.9011,24310.1857
2014-02-07 11:10:00,105.85,106.03,105.84,106.02,4205.559544568673,88.8759,89.027,88.8675,89.0186,4205.5595
2014-02-07 11:15:00,106.03,106.07,105.97,105.98,10462.611549902556,89.027,89.0606,88.9767,88.9851,10462.6115
2014-02-07 11:20:00,105.98,106.07,105.92,105.92,8103.395220022566,88.9851,89.0606,88.9347,88.9347,8103.3952
2014-02-07 11:25:00,105.93,106.01,105.93,105.99,4410.708790645194,88.9431,89.0102,88.9431,88.9934,4410.7088
2014-02-07 11:30:00,106.02,106.18,106.01,106.12,5026.156528874756,89.0186,89.153,89.0102,89.1026,5026.1565
2014-02-07 11:35:00,106.11,106.18,106.11,106.13,10770.335419017334,89.0942,89.153,89.0942,89.111,10770.3354
2014-02-07 11:40:00,106.13,106.19,106.1,106.15,18976.30526207816,89.111,89.1614,89.0858,89.1278,18976.3053
2014-02-07 11:45:00,106.14,106.21,106.1,106.21,4513.283413683455,89.1194,89.1782,89.0858,89.1782,4513.2834
2014-02-07 11:50:00,106.22,106.39,106.2,106.35,5539.029644066058,89.1866,89.3293,89.1698,89.2957,5539.0296
2014-02-07 11:55:00,106.35,106.47,106.32,106.47,7282.798235716484,89.2957,89.3965,89.2705,89.3965,7282.7982
2014-02-07 12:00:00,106.47,106.54,106.44,106.53,19181.45450815468,89.3965,89.4553,89.3713,89.4469,19181.4545
2014-02-07 12:05:00,106.49,106.53,106.47,106.5,5539.029644066058,89.4133,89.4469,89.3965,89.4217,5539.0296
2014-02-07 12:10:00,106.47,106.52,106.47,106.49,7487.947481793004,89.3965,89.4385,89.3965,89.4133,7487.9475
2014-02-07 12:15:00,106.52,106.55,106.51,106.55,5641.604267104318,89.4385,89.4636,89.4301,89.4636,5641.6043
2014-02-07 12:20:00,106.53,106.58,106.52,106.54,7282.798235716484,89.4469,89.4888,89.4385,89.4553,7282.7982
2014-02-07 12:25:00,106.54,106.56,106.49,106.49,5744.178890142579,89.4553,89.472,89.4133,89.4133,5744.1789
2014-02-07 12:30:00,106.52,106.55,106.46,106.46,5539.029644066058,89.4385,89.4636,89.3881,89.3881,5539.0296
2014-02-07 12:35:00,106.48,106.51,106.43,106.46,6564.775874448661,89.4049,89.4301,89.3629,89.3881,6564.7759
2014-02-07 12:40:00,106.44,106.57,106.44,106.54,12616.67863370602,89.3713,89.4804,89.3713,89.4553,12616.6786
2014-02-07 12:45:00,106.56,106.65,106.56,106.62,13026.977125859064,89.472,89.5476,89.472,89.5224,13026.9771
2014-02-07 12:50:00,106.62,106.73,106.62,106.69,14052.723356241666,89.5224,89.6148,89.5224,89.5812,14052.7234
2014-02-07 12:55:00,106.68,106.71,106.66,106.7,5128.731151913016,89.5728,89.598,89.556,89.5896,5128.7312
2014-02-07 13:00:00,106.71,106.73,106.61,106.67,6359.626628372141,89.598,89.6148,89.514,89.5644,6359.6266
2014-02-07 13:05:00,106.64,106.69,106.62,106.63,7487.947481793004,89.5392,89.5812,89.5224,89.5308,7487.9475
2014-02-07 13:10:00,106.64,106.79,106.63,106.76,8205.969843060826,89.5392,89.6652,89.5308,89.64,8205.9698
2014-02-07 13:15:00,106.76,106.79,106.7,106.74,9539.43994255821,89.64,89.6652,89.5896,89.6232,9539.4399
2014-02-07 13:20:00,106.74,106.79,106.7,106.73,6462.201251410401,89.6232,89.6652,89.5896,89.6148,6462.2013
2014-02-07 13:25:00,106.71,106.72,106.69,106.7,8000.820596984306,89.598,89.6064,89.5812,89.5896,8000.8206
2014-02-07 13:30:00,106.71,106.75,106.7,106.74,19489.17837726946,89.598,89.6316,89.5896,89.6232,19489.1784
2014-02-07 13:35:00,106.74,106.75,106.69,106.69,4000.410298492153,89.6232,89.6316,89.5812,89.5812,4000.4103
2014-02-07 13:40:00,106.72,106.87,106.7,106.85,13334.700994973842,89.6064,89.7323,89.5896,89.7155,13334.701
2014-02-07 13:45:00,106.82,106.91,106.82,106.91,4923.581905836496,89.6904,89.7659,89.6904,89.7659,4923.5819
2014-02-07 13:50:00,106.85,106.91,106.83,106.86,6462.201251410401,89.7155,89.7659,89.6987,89.7239,6462.2013
2014-02-07 13:55:00,106.84,106.97,106.81,106.94,8411.119089137346,89.7071,89.8163,89.682,89.7911,8411.1191
2014-02-07 14:00:00,106.94,107.0,106.9,107.0,5436.455021027798,89.7911,89.8415,89.7575,89.8415,5436.455
2014-02-07 14:05:00,106.96,106.97,106.91,106.92,7385.372858754744,89.8079,89.8163,89.7659,89.7743,7385.3729
2014-02-07 14:10:00,106.91,106.98,106.9,106.95,29028.61831982768,89.7659,89.8247,89.7575,89.7995,29028.6183
2014-02-07 14:15:00,106.95,106.99,106.92,106.98,8103.395220022566,89.7995,89.8331,89.7743,89.8247,8103.3952
2014-02-07 14:20:00,106.97,107.05,106.97,107.03,10257.462303826032,89.8163,89.8835,89.8163,89.8667,10257.4623
2014-02-07 14:25:00,107.05,107.07,106.96,106.98,17540.260539542516,89.8835,89.9003,89.8079,89.8247,17540.2605
2014-02-07 14:30:00,106.97,107.01,106.94,106.94,14770.745717509488,89.8163,89.8499,89.7911,89.7911,14770.7457
2014-02-07 14:35:00,106.95,106.96,106.91,106.96,5641.604267104318,89.7995,89.8079,89.7659,89.8079,5641.6043
2014-02-07 14:40:00,106.96,107.05,106.96,107.03,9642.014565596472,89.8079,89.8835,89.8079,89.8667,9642.0146
2014-02-07 14:45:00,107.02,107.02,106.96,106.96,10872.910042055595,89.8583,89.8583,89.8079,89.8079,10872.91
2014-02-07 14:50:00,106.97,107.01,106.95,107.01,6667.350497486921,89.8163,89.8499,89.7995,89.8499,6667.3505
2014-02-07 14:55:00,107.0,107.07,106.97,107.06,9539.43994255821,89.8415,89.9003,89.8163,89.8919,9539.4399
2014-02-07 15:00:00,107.06,107.19,107.06,107.14,15386.193455739049,89.8919,90.001,89.8919,89.959,15386.1935
2014-02-07 15:05:00,107.13,107.13,106.97,106.97,12308.95476459124,89.9506,89.9506,89.8163,89.8163,12308.9548
2014-02-07 15:10:00,106.96,107.04,106.95,107.01,9949.738434711251,89.8079,89.8751,89.7995,89.8499,9949.7384
2014-02-07 15:15:00,107.01,107.04,106.98,107.02,7898.245973946045,89.8499,89.8751,89.8247,89.8583,7898.246
2014-02-07 15:20:00,107.02,107.05,106.99,107.0,7487.947481793004,89.8583,89.8835,89.8331,89.8415,7487.9475
2014-02-07 15:25:00,107.01,107.02,107.0,107.01,15283.61883270079,89.8499,89.8583,89.8415,89.8499,15283.6188
2014-02-07 15:30:00,107.01,107.08,107.01,107.05,19284.029131192943,89.8499,89.9087,89.8499,89.8835,19284.0291
2014-02-07 15:35:00,107.05,107.09,107.05,107.08,18873.7306390399,89.8835,89.9171,89.8835,89.9087,18873.7306
2014-02-07 15:40:00,107.09,107.21,107.06,107.19,18155.70827777208,89.9171,90.0178,89.8919,90.001,18155.7083
2014-02-07 15:45:00,107.2,107.3,107.18,107.24,45645.70725202584,90.0094,90.0934,89.9926,90.043,45645.7073
2014-02-07 15:50:00,107.25,107.27,107.09,107.23,88316.75043594214,90.0514,90.0682,89.9171,90.0346,88316.7504
2014-02-07 15:55:00,107.23,107.39,107.23,107.36,98061.33962457688,90.0346,90.1689,90.0346,90.1438,98061.3396
2014-02-10 09:30:00,107.05,107.33,106.92,107.22,29336.342188942454,89.8835,90.1186,89.7743,90.0262,29336.3422
2014-02-10 09:35:00,107.13,107.18,106.83,107.18,13232.126371935585,89.9506,89.9926,89.6987,89.9926,13232.1264
2014-02-10 09:40:00,107.13,107.34,107.06,107.23,9949.738434711251,89.9506,90.127,89.8919,90.0346,9949.7384
2014-02-10 09:45:00,107.25,107.39,107.23,107.35,9129.14145040517,90.0514,90.1689,90.0346,90.1354,9129.1415
2014-02-10 09:50:00,107.36,107.41,107.23,107.35,7693.096727869524,90.1438,90.1857,90.0346,90.1354,7693.0967
2014-02-10 09:55:00,107.37,107.56,107.25,107.43,11180.633911170376,90.1522,90.3117,90.0514,90.2025,11180.6339
2014-02-10 10:00:00,107.39,107.47,107.33,107.36,2974.6640681095496,90.1689,90.2361,90.1186,90.1438,2974.6641
2014-02-10 10:05:00,107.35,107.44,107.35,107.37,4308.134167606934,90.1354,90.2109,90.1354,90.1522,4308.1342
2014-02-10 10:10:00,107.39,107.54,107.39,107.46,12821.82787978254,90.1689,90.2949,90.1689,90.2277,12821.8279
2014-02-10 10:15:00,107.5,107.7,107.5,107.7,10770.335419017334,90.2613,90.4292,90.2613,90.4292,10770.3354
2014-02-10 10:20:00,107.71,107.77,107.57,107.62,11693.507026361678,90.4376,90.488,90.3201,90.3621,11693.507
2014-02-10 10:25:00,107.59,107.76,107.59,107.76,7693.096727869524,90.3369,90.4796,90.3369,90.4796,7693.0967
2014-02-10 10:30:00,107.77,107.77,107.65,107.71,11078.059288132115,90.488,90.488,90.3873,90.4376,11078.0593
2014-02-10 10:35:00,107.71,107.77,107.66,107.7,17540.260539542516,90.4376,90.488,90.3956,90.4292,17540.2605
2014-02-10 10:40:00,107.71,107.74,107.66,107.69,16719.663555236435,90.4376,90.4628,90.3956,90.4208,16719.6636
2014-02-10 10:45:00,107.69,107.69,107.46,107.51,6975.074366601702,90.4208,90.4208,90.2277,90.2697,6975.0744
2014-02-10 10:50:00,107.53,107.64,107.53,107.58,4718.432659759975,90.2865,90.3789,90.2865,90.3285,4718.4327
2014-02-10 10:55:00,107.61,107.67,107.58,107.63,12001.23089547646,90.3537,90.404,90.3285,90.3705,12001.2309
2014-02-10 11:00:00,107.6,107.65,107.58,107.61,11796.081649399935,90.3453,90.3873,90.3285,90.3537,11796.0816
2014-02-10 11:05:00,107.66,107.81,107.66,107.77,7693.096727869524,90.3956,90.5216,90.3956,90.488,7693.0967
2014-02-10 11:10:00,107.73,107.76,107.64,107.64,21438.09621499641,90.4544,90.4796,90.3789,90.3789,21438.0962
2014-02-10 11:15:00,107.64,107.74,107.56,107.73,16411.939686121652,90.3789,90.4628,90.3117,90.4544,16411.9397
2014-02-10 11:20:00,107.77,107.78,107.72,107.78,8718.842958252128,90.488,90.4964,90.446,90.4964,8718.843
2014-02-10 11:25:00,107.8,107.86,107.72,107.82,9847.163811672992,90.5132,90.5636,90.446,90.53,9847.1638
2014-02-10 11:30:00,107.82,107.82,107.75,107.75,6667.350497486921,90.53,90.53,90.4712,90.4712,6667.3505
2014-02-10 11:35:00,107.78,107.84,107.78,107.79,11078.059288132115,90.4964,90.5468,90.4964,90.5048,11078.0593
2014-02-10 11:40:00,107.82,107.92,107.81,107.92,17950.559031695557,90.53,90.614,90.5216,90.614,17950.559
2014-02-10 11:45:00,107.93,108.0,107.92,107.99,6359.626628372141,90.6224,90.6811,90.614,90.6727,6359.6266
2014-02-10 11:50:00,108.01,108.1,108.01,108.04,9231.71607344343,90.6895,90.7651,90.6895,90.7147,9231.7161
2014-02-10 11:55:00,108.06,108.24,108.06,108.24,10052.313057749512,90.7315,90.8826,90.7315,90.8826,10052.3131
2014-02-10 12:00:00,108.21,108.21,108.13,108.13,6462.201251410401,90.8575,90.8575,90.7903,90.7903,6462.2013
2014-02-10 12:05:00,108.12,108.17,108.05,108.11,5539.029644066058,90.7819,90.8239,90.7231,90.7735,5539.0296
2014-02-10 12:10:00,108.1,108.17,108.08,108.11,4923.581905836496,90.7651,90.8239,90.7483,90.7735,4923.5819
2014-02-10 12:15:00,108.08,108.15,108.04,108.04,10462.611549902556,90.7483,90.8071,90.7147,90.7147,10462.6115
2014-02-10 12:20:00,108.03,108.03,107.98,108.02,3795.261052415632,90.7063,90.7063,90.6643,90.6979,3795.2611
2014-02-10 12:25:00,108.02,108.03,107.99,108.02,6051.902759257359,90.6979,90.7063,90.6727,90.6979,6051.9028
2014-02-10 12:30:00,108.02,108.12,108.02,108.1,5026.156528874756,90.6979,90.7819,90.6979,90.7651,5026.1565
2014-02-10 12:35:00,108.11,108.16,108.08,108.08,7898.245973946045,90.7735,90.8155,90.7483,90.7483,7898.246
2014-02-10 12:40:00,108.07,108.12,108.07,108.12,5231.305774951277,90.7399,90.7819,90.7399,90.7819,5231.3058
2014-02-10 12:45:00,108.11,108.11,108.02,108.05,9744.58918863473,90.7735,90.7735,90.6979,90.7231,9744.5892
2014-02-10 12:50:00,108.06,108.08,108.04,108.06,4308.134167606934,90.7315,90.7483,90.7147,90.7315,4308.1342
2014-02-10 12:55:00,108.08,108.08,108.03,108.03,6359.626628372141,90.7483,90.7483,90.7063,90.7063,6359.6266
2014-02-10 13:00:00,108.02,108.1,108.02,108.09,5333.880397989537,90.6979,90.7651,90.6979,90.7567,5333.8804
2014-02-10 13:05:00,108.1,108.13,108.09,108.13,3487.537183300851,90.7651,90.7903,90.7567,90.7903,3487.5372
2014-02-10 13:10:00,108.12,108.16,108.1,108.11,5539.029644066058,90.7819,90.8155,90.7651,90.7735,5539.0296
2014-02-10 13:15:00,108.11,108.17,108.11,108.12,7077.648989639963,90.7735,90.8239,90.7735,90.7819,7077.649
2014-02-10 13:20:00,108.1,108.14,108.07,108.14,4923.581905836496,90.7651,90.7987,90.7399,90.7987,4923.5819
2014-02-10 13:25:00,108.16,108.17,108.12,108.15,5436.455021027798,90.8155,90.8239,90.7819,90.8071,5436.455
2014-02-10 13:30:00,108.14,108.15,108.12,108.12,4102.984921530413,90.7987,90.8071,90.7819,90.7819,4102.9849
2014-02-10 13:35:00,108.14,108.18,108.13,108.18,5026.156528874756,90.7987,90.8323,90.7903,90.8323,5026.1565
2014-02-10 13:40:00,108.18,108.18,108.14,108.17,5128.731151913016,90.8323,90.8323,90.7987,90.8239,5128.7312
2014-02-10 13:45:00,108.17,108.18,108.16,108.16,8308.544466099087,90.8239,90.8323,90.8155,90.8155,8308.5445
2014-02-10 13:50:00,108.17,108.17,108.12,108.14,8205.969843060826,90.8239,90.8239,90.7819,90.7987,8205.9698
2014-02-10 13:55:00,108.13,108.18,108.13,108.18,7590.522104831264,90.7903,90.8323,90.7903,90.8323,7590.5221
2014-02-10 14:00:00,108.17,108.17,108.14,108.17,7898.245973946045,90.8239,90.8239,90.7987,90.8239,7898.246
2014-02-10 14:05:00,108.17,108.17,108.1,108.17,4923.581905836496,90.8239,90.8239,90.7651,90.8239,4923.5819
2014-02-10 14:10:00,108.16,108.16,108.09,108.09,5539.029644066058,90.8155,90.8155,90.7567,90.7567,5539.0296
2014-02-10 14:15:00,108.08,108.12,108.03,108.11,5539.029644066058,90.7483,90.7819,90.7063,90.7735,5539.0296
2014-02-10 14:20:00,108.13,108.17,108.11,108.14,14257.872602318186,90.7903,90.8239,90.7735,90.7987,14257.8726
2014-02-10 14:25:00,108.13,108.14,108.06,108.11,7898.245973946045,90.7903,90.7987,90.7315,90.7735,7898.246
2014-02-10 14:30:00,108.15,108.18,108.13,108.16,9642.014565596472,90.8071,90.8323,90.7903,90.8155,9642.0146
2014-02-10 14:35:00,108.15,108.26,108.14,108.19,12514.10401066776,90.8071,90.8994,90.7987,90.8407,12514.104
2014-02-10 14:40:00,108.17,108.2,108.16,108.19,12001.23089547646,90.8239,90.8491,90.8155,90.8407,12001.2309
2014-02-10 14:45:00,108.19,108.25,108.18,108.23,12719.25325674428,90.8407,90.891,90.8323,90.8742,12719.2533
2014-02-10 14:50:00,108.22,108.24,108.17,108.17,24002.46179095292,90.8658,90.8826,90.8239,90.8239,24002.4618
2014-02-10 14:55:00,108.17,108.3,108.17,108.18,24412.76028310596,90.8239,90.933,90.8239,90.8323,24412.7603
2014-02-10 15:00:00,108.18,108.21,108.09,108.11,52107.90850343625,90.8323,90.8575,90.7567,90.7735,52107.9085
2014-02-10 15:05:00,108.1,108.12,108.02,108.03,13847.574110165144,90.7651,90.7819,90.6979,90.7063,13847.5741
2014-02-10 15:10:00,108.04,108.06,107.89,107.89,28823.469073751152,90.7147,90.7315,90.5888,90.5888,28823.4691
2014-02-10 15:15:00,107.89,107.97,107.81,107.95,43491.64016822238,90.5888,90.6559,90.5216,90.6391,43491.6402
2014-02-10 15:20:00,107.95,107.96,107.83,107.88,30567.23766540158,90.6391,90.6475,90.5384,90.5804,30567.2377
2014-02-10 15:25:00,107.89,107.91,107.8,107.81,26464.25274387117,90.5888,90.6056,90.5132,90.5216,26464.2527
2014-02-10 15:30:00,107.82,107.87,107.76,107.79,36926.86429377372,90.53,90.572,90.4796,90.5048,36926.8643
2014-02-10 15:35:00,107.78,107.92,107.76,107.85,30669.81228843984,90.4964,90.614,90.4796,90.5552,30669.8123
2014-02-10 15:40:00,107.86,107.88,107.78,107.85,23181.86480664684,90.5636,90.5804,90.4964,90.5552,23181.8648
2014-02-10 15:45:00,107.87,107.88,107.75,107.79,38978.35675453892,90.572,90.5804,90.4712,90.5048,38978.3568
2014-02-10 15:50:00,107.8,108.05,107.8,108.04,28720.89445071289,90.5132,90.7231,90.5132,90.7147,28720.8945
2014-02-10 15:55:00,108.04,108.18,108.0,108.15,69853.31828905529,90.7147,90.8323,90.6811,90.8071,69853.3183
2014-02-11 09:30:00,107.74,108.15,107.71,107.92,36003.69268642938,90.4628,90.8071,90.4376,90.614,36003.6927
2014-02-11 09:35:00,107.98,108.01,107.76,107.88,15899.06657093035,90.6643,90.6895,90.4796,90.5804,15899.0666
2014-02-11 09:40:00,107.87,108.02,107.78,107.83,27079.70048210073,90.572,90.6979,90.4964,90.5384,27079.7005
2014-02-11 09:45:00,107.85,108.1,107.81,108.04,30054.36455021028,90.5552,90.7651,90.5216,90.7147,30054.3646
2014-02-11 09:50:00,108.01,108.16,107.97,108.11,32003.282387937223,90.6895,90.8155,90.6559,90.7735,32003.2824
2014-02-11 09:55:00,108.08,108.53,108.07,108.52,56518.61729408144,90.7483,91.1261,90.7399,91.1177,56518.6173
2014-02-11 10:00:00,108.44,108.54,108.19,108.2,28926.043696789413,91.0506,91.1345,90.8407,90.8491,28926.0437
2014-02-11 10:05:00,108.2,108.22,108.04,108.05,23694.737921838136,90.8491,90.8658,90.7147,90.7231,23694.7379
2014-02-11 10:10:00,108.05,108.32,107.97,108.32,12103.80551851472,90.7231,90.9498,90.6559,90.9498,12103.8055
2014-02-11 10:15:00,108.3,108.53,108.3,108.53,5333.880397989537,90.933,91.1261,90.933,91.1261,5333.8804
2014-02-11 10:20:00,108.56,108.6,108.53,108.57,5641.604267104318,91.1513,91.1849,91.1261,91.1597,5641.6043
2014-02-11 10:25:00,108.59,108.62,108.53,108.62,12001.23089547646,91.1765,91.2017,91.1261,91.2017,12001.2309
2014-02-11 10:30:00,108.6,108.7,108.58,108.7,5231.305774951277,91.1849,91.2689,91.1681,91.2689,5231.3058
2014-02-11 10:35:00,108.71,108.88,108.67,108.88,12308.95476459124,91.2773,91.42,91.2437,91.42,12308.9548
2014-02-11 10:40:00,108.81,108.82,108.74,108.75,6154.47738229562,91.3612,91.3696,91.3025,91.3109,6154.4774
2014-02-11 10:45:00,108.73,108.91,108.73,108.81,13129.551748897322,91.2941,91.4452,91.2941,91.3612,13129.5517
2014-02-11 10:50:00,108.77,108.87,108.75,108.81,17745.40978561904,91.3276,91.4116,91.3109,91.3612,17745.4098
2014-02-11 10:55:00,108.8,108.86,108.65,108.86,7282.798235716484,91.3528,91.4032,91.2269,91.4032,7282.7982
2014-02-11 11:00:00,108.85,108.97,108.85,108.94,7590.522104831264,91.3948,91.4956,91.3948,91.4704,7590.5221
2014-02-11 11:05:00,108.94,108.94,108.63,108.76,31080.11078059288,91.4704,91.4704,91.2101,91.3193,31080.1108
2014-02-11 11:10:00,108.74,108.79,108.7,108.78,1948.9178377269463,91.3025,91.3444,91.2689,91.336,1948.9178
2014-02-11 11:15:00,108.79,109.09,108.78,109.09,15693.91732485383,91.3444,91.5963,91.336,91.5963,15693.9173
2014-02-11 11:20:00,109.05,109.1,108.96,109.0,6359.626628372141,91.5627,91.6047,91.4872,91.5208,6359.6266
2014-02-11 11:25:00,109.03,109.15,109.03,109.09,15078.46958662427,91.546,91.6467,91.546,91.5963,15078.4696
2014-02-11 11:30:00,109.11,109.21,109.06,109.21,14155.297979279923,91.6131,91.6971,91.5711,91.6971,14155.298
2014-02-11 11:35:00,109.22,109.26,109.18,109.23,6872.499743563442,91.7055,91.7391,91.6719,91.7139,6872.4997
2014-02-11 11:40:00,109.24,109.37,109.24,109.37,7180.223612678223,91.7223,91.8314,91.7223,91.8314,7180.2236
2014-02-11 11:45:00,109.38,109.43,109.34,109.36,8923.992204328648,91.8398,91.8818,91.8062,91.823,8923.9922
2014-02-11 11:50:00,109.42,109.46,109.34,109.41,4718.432659759975,91.8734,91.907,91.8062,91.865,4718.4327
2014-02-11 11:55:00,109.37,109.54,109.36,109.48,14360.447225356444,91.8314,91.9742,91.823,91.9238,14360.4472
2014-02-11 12:00:00,109.5,109.54,109.44,109.52,4000.410298492153,91.9406,91.9742,91.8902,91.9574,4000.4103
2014-02-11 12:05:00,109.5,109.53,109.4,109.41,18053.13365473381,91.9406,91.9658,91.8566,91.865,18053.1337
2014-02-11 12:10:00,109.4,109.43,109.29,109.34,5026.156528874756,91.8566,91.8818,91.7643,91.8062,5026.1565
2014-02-11 12:15:00,109.36,109.44,109.34,109.44,2974.6640681095496,91.823,91.8902,91.8062,91.8902,2974.6641
2014-02-11 12:20:00,109.44,109.51,109.42,109.49,5744.178890142579,91.8902,91.949,91.8734,91.9322,5744.1789
2014-02-11 12:25:00,109.48,109.49,109.38,109.38,11283.208534208636,91.9238,91.9322,91.8398,91.8398,11283.2085
2014-02-11 12:30:00,109.39,109.48,109.38,109.48,6154.47738229562,91.8482,91.9238,91.8398,91.9238,6154.4774
2014-02-11 12:35:00,109.48,109.52,109.45,109.45,5846.753513180839,91.9238,91.9574,91.8986,91.8986,5846.7535
2014-02-11 12:40:00,109.48,109.55,109.45,109.55,5436.455021027798,91.9238,91.9826,91.8986,91.9826,5436.455
2014-02-11 12:45:00,109.56,109.63,109.48,109.48,9129.14145040517,91.991,92.0497,91.9238,91.9238,9129.1415
2014-02-11 12:50:00,109.47,109.52,109.46,109.49,12616.67863370602,91.9154,91.9574,91.907,91.9322,12616.6786
2014-02-11 12:55:00,109.49,109.55,109.46,109.55,4923.581905836496,91.9322,91.9826,91.907,91.9826,4923.5819
2014-02-11 13:00:00,109.57,109.63,109.55,109.55,9026.566827366907,91.9994,92.0497,91.9826,91.9826,9026.5668
2014-02-11 13:05:00,109.56,109.62,109.51,109.6,4821.007282798236,91.991,92.0413,91.949,92.0246,4821.0073
2014-02-11 13:10:00,109.65,109.78,109.63,109.78,5436.455021027798,92.0665,92.1757,92.0497,92.1757,5436.455
2014-02-11 13:15:00,109.83,109.83,109.74,109.75,4821.007282798236,92.2177,92.2177,92.1421,92.1505,4821.0073
2014-02-11 13:20:00,109.74,109.79,109.68,109.75,5026.156528874756,92.1421,92.1841,92.0917,92.1505,5026.1565
2014-02-11 13:25:00,109.75,109.75,109.65,109.72,11590.932403323415,92.1505,92.1505,92.0665,92.1253,11590.9324
2014-02-11 13:30:00,109.73,109.84,109.72,109.73,5949.328136219099,92.1337,92.2261,92.1253,92.1337,5949.3281
2014-02-11 13:35:00,109.73,109.81,109.73,109.73,9231.71607344343,92.1337,92.2009,92.1337,92.1337,9231.7161
2014-02-11 13:40:00,109.72,109.81,109.72,109.81,3487.537183300851,92.1253,92.2009,92.1253,92.2009,3487.5372
2014-02-11 13:45:00,109.81,109.86,109.78,109.86,5231.305774951277,92.2009,92.2429,92.1757,92.2429,5231.3058
2014-02-11 13:50:00,109.84,109.85,109.76,109.82,8308.544466099087,92.2261,92.2345,92.1589,92.2093,8308.5445
2014-02-11 13:55:00,109.82,109.85,109.78,109.82,4410.708790645194,92.2093,92.2345,92.1757,92.2093,4410.7088
2014-02-11 14:00:00,109.82,109.85,109.73,109.78,14155.297979279923,92.2093,92.2345,92.1337,92.1757,14155.298
2014-02-11 14:05:00,109.78,109.83,109.75,109.75,8103.395220022566,92.1757,92.2177,92.1505,92.1505,8103.3952
2014-02-11 14:10:00,109.77,109.79,109.71,109.72,10052.313057749512,92.1673,92.1841,92.1169,92.1253,10052.3131
2014-02-11 14:15:00,109.71,109.72,109.68,109.7,4205.559544568673,92.1169,92.1253,92.0917,92.1085,4205.5595
2014-02-11 14:20:00,109.72,109.83,109.72,109.83,4410.708790645194,92.1253,92.2177,92.1253,92.2177,4410.7088
2014-02-11 14:25:00,109.83,109.84,109.74,109.74,12206.38014155298,92.2177,92.2261,92.1421,92.1421,12206.3801
2014-02-11 14:30:00,109.74,109.81,109.74,109.79,5949.328136219099,92.1421,92.2009,92.1421,92.1841,5949.3281
2014-02-11 14:35:00,109.79,109.82,109.76,109.78,19386.6037542312,92.1841,92.2093,92.1589,92.1757,19386.6038
2014-02-11 14:40:00,109.78,109.9,109.78,109.87,5949.328136219099,92.1757,92.2764,92.1757,92.2513,5949.3281
2014-02-11 14:45:00,109.9,109.94,109.9,109.9,6051.902759257359,92.2764,92.31,92.2764,92.2764,6051.9028
2014-02-11 14:50:00,109.9,109.9,109.83,109.89,5539.029644066058,92.2764,92.2764,92.2177,92.268,5539.0296
2014-02-11 14:55:00,109.88,109.92,109.84,109.9,4513.283413683455,92.2596,92.2932,92.2261,92.2764,4513.2834
2014-02-11 15:00:00,109.93,110.07,109.9,110.05,11590.932403323415,92.3016,92.4192,92.2764,92.4024,11590.9324
2014-02-11 15:05:00,110.05,110.09,109.95,109.98,15078.46958662427,92.4024,92.436,92.3184,92.3436,15078.4696
2014-02-11 15:10:00,109.98,110.07,109.95,110.03,13129.551748897322,92.3436,92.4192,92.3184,92.3856,13129.5517
2014-02-11 15:15:00,110.03,110.11,110.02,110.1,8718.842958252128,92.3856,92.4528,92.3772,92.4444,8718.843
2014-02-11 15:20:00,110.1,110.11,109.99,110.0,9026.566827366907,92.4444,92.4528,92.352,92.3604,9026.5668
2014-02-11 15:25:00,110.0,110.02,109.96,110.02,8205.969843060826,92.3604,92.3772,92.3268,92.3772,8205.9698
2014-02-11 15:30:00,110.02,110.06,110.0,110.02,13026.977125859064,92.3772,92.4108,92.3604,92.3772,13026.9771
2014-02-11 15:35:00,110.0,110.0,109.92,109.92,10770.335419017334,92.3604,92.3604,92.2932,92.2932,10770.3354
2014-02-11 15:40:00,109.92,109.99,109.9,109.99,21130.372345881628,92.2932,92.352,92.2764,92.352,21130.3723
2014-02-11 15:45:00,109.99,110.06,109.99,110.06,21745.82008411119,92.352,92.4108,92.352,92.4108,21745.8201
2014-02-11 15:50:00,110.06,110.14,110.06,110.13,89445.07128936301,92.4108,92.478,92.4108,92.4696,89445.0713
2014-02-11 15:55:00,110.13,110.16,110.12,110.15,88521.89968201866,92.4696,92.4947,92.4612,92.4864,88521.8997
2014-02-12 09:30:00,110.01,110.01,109.72,109.72,24412.76028310596,92.3688,92.3688,92.1253,92.1253,24412.7603
2014-02-12 09:35:00,109.72,110.12,109.66,110.12,9744.58918863473,92.1253,92.4612,92.0749,92.4612,9744.5892
2014-02-12 09:40:00,110.11,110.16,109.94,110.04,14463.021848394706,92.4528,92.4947,92.31,92.394,14463.0218
2014-02-12 09:45:00,110.07,110.09,109.92,110.06,14257.872602318186,92.4192,92.436,92.2932,92.4108,14257.8726
2014-02-12 09:50:00,109.96,110.18,109.96,110.18,21950.969330187712,92.3268,92.5115,92.3268,92.5115,21950.9693
2014-02-12 09:55:00,110.19,110.4,110.16,110.4,18258.28290081034,92.5199,92.6963,92.4947,92.6963,18258.2829
2014-02-12 10:00:00,110.46,110.46,110.2,110.25,10154.887680787771,92.7466,92.7466,92.5283,92.5703,10154.8877
2014-02-12 10:05:00,110.24,110.25,110.11,110.11,20207.200738537285,92.5619,92.5703,92.4528,92.4528,20207.2007
2014-02-12 10:10:00,110.1,110.12,110.0,110.11,9436.86531951995,92.4444,92.4612,92.3604,92.4528,9436.8653
2014-02-12 10:15:00,110.1,110.17,110.08,110.08,16514.514309159913,92.4444,92.5031,92.4276,92.4276,16514.5143
2014-02-12 10:20:00,110.05,110.14,109.96,110.11,16206.790440045132,92.4024,92.478,92.3268,92.4528,16206.7904
2014-02-12 10:25:00,110.12,110.22,110.11,110.18,10360.036926864292,92.4612,92.5451,92.4528,92.5115,10360.0369
2014-02-12 10:30:00,110.13,110.25,110.07,110.11,12719.25325674428,92.4696,92.5703,92.4192,92.4528,12719.2533
2014-02-12 10:35:00,110.13,110.23,110.11,110.17,15386.193455739049,92.4696,92.5535,92.4528,92.5031,15386.1935
2014-02-12 10:40:00,110.11,110.13,109.9,109.96,16001.641193968611,92.4528,92.4696,92.2764,92.3268,16001.6412
2014-02-12 10:45:00,109.99,110.1,109.96,110.1,10462.611549902556,92.352,92.4444,92.3268,92.4444,10462.6115
2014-02-12 10:50:00,110.09,110.11,109.96,109.97,6051.902759257359,92.436,92.4528,92.3268,92.3352,6051.9028
2014-02-12 10:55:00,109.96,110.05,109.92,109.97,16309.365063083393,92.3268,92.4024,92.2932,92.3352,16309.3651
2014-02-12 11:00:00,109.99,110.07,109.97,110.0,9026.566827366907,92.352,92.4192,92.3352,92.3604,9026.5668
2014-02-12 11:05:00,110.03,110.04,109.95,110.01,7590.522104831264,92.3856,92.394,92.3184,92.3688,7590.5221
2014-02-12 11:10:00,110.03,110.03,109.97,109.97,4923.581905836496,92.3856,92.3856,92.3352,92.3352,4923.5819
2014-02-12 11:15:00,109.97,110.05,109.95,109.98,11796.081649399935,92.3352,92.4024,92.3184,92.3436,11796.0816
2014-02-12 11:20:00,109.98,109.99,109.87,109.89,17437.685916504255,92.3436,92.352,92.2513,92.268,17437.6859
2014-02-12 11:25:00,109.88,110.02,109.86,110.02,24207.61103702944,92.2596,92.3772,92.2429,92.3772,24207.611
2014-02-12 11:30:00,110.0,110.05,109.97,110.01,13642.424864088624,92.3604,92.4024,92.3352,92.3688,13642.4249
2014-02-12 11:35:00,109.97,110.02,109.95,110.02,30362.088419325057,92.3352,92.3772,92.3184,92.3772,30362.0884
2014-02-12 11:40:00,110.02,110.1,109.86,109.92,14668.171094471229,92.3772,92.4444,92.2429,92.2932,14668.1711
2014-02-12 11:45:00,109.89,109.99,109.89,109.93,10257.462303826032,92.268,92.352,92.268,92.3016,10257.4623
2014-02-12 11:50:00,109.92,110.03,109.92,110.03,13744.999487126885,92.2932,92.3856,92.2932,92.3856,13744.9995
2014-02-12 11:55:00,110.02,110.06,109.99,110.03,2154.067083803467,92.3772,92.4108,92.352,92.3856,2154.0671
2014-02-12 12:00:00,110.01,110.08,109.96,110.03,8103.395220022566,92.3688,92.4276,92.3268,92.3856,8103.3952
2014-02-12 12:05:00,110.07,110.21,110.07,110.11,9847.163811672992,92.4192,92.5367,92.4192,92.4528,9847.1638
2014-02-12 12:10:00,110.1,110.11,110.07,110.11,8103.395220022566,92.4444,92.4528,92.4192,92.4528,8103.3952
2014-02-12 12:15:00,110.11,110.11,110.01,110.07,28208.02133552159,92.4528,92.4528,92.3688,92.4192,28208.0213
2014-02-12 12:20:00,110.06,110.11,110.04,110.07,5641.604267104318,92.4108,92.4528,92.394,92.4192,5641.6043
2014-02-12 12:25:00,110.06,110.17,110.06,110.14,14565.596471432968,92.4108,92.5031,92.4108,92.478,14565.5965
2014-02-12 12:30:00,110.14,110.17,110.08,110.09,7795.671350907785,92.478,92.5031,92.4276,92.436,7795.6714
2014-02-12 12:35:00,110.1,110.1,110.02,110.07,7590.522104831264,92.4444,92.4444,92.3772,92.4192,7590.5221
2014-02-12 12:40:00,110.09,110.11,110.04,110.06,5641.604267104318,92.436,92.4528,92.394,92.4108,5641.6043
2014-02-12 12:45:00,110.07,110.11,110.05,110.08,7795.671350907785,92.4192,92.4528,92.4024,92.4276,7795.6714
2014-02-12 12:50:00,110.07,110.17,110.07,110.17,19078.87988511642,92.4192,92.5031,92.4192,92.5031,19078.8799
2014-02-12 12:55:00,110.16,110.17,110.09,110.11,8718.842958252128,92.4947,92.5031,92.436,92.4528,8718.843
2014-02-12 13:00:00,110.09,110.11,110.03,110.05,4923.581905836496,92.436,92.4528,92.3856,92.4024,4923.5819
2014-02-12 13:05:00,110.06,110.09,110.02,110.06,6564.775874448661,92.4108,92.436,92.3772,92.4108,6564.7759
2014-02-12 13:10:00,110.06,110.08,110.0,110.04,2051.4924607652065,92.4108,92.4276,92.3604,92.394,2051.4925
2014-02-12 13:15:00,110.04,110.11,110.04,110.11,11590.932403323415,92.394,92.4528,92.394,92.4528,11590.9324
2014-02-12 13:20:00,110.11,110.17,110.07,110.17,5846.753513180839,92.4528,92.5031,92.4192,92.5031,5846.7535
2014-02-12 13:25:00,110.18,110.23,110.15,110.21,4000.410298492153,92.5115,92.5535,92.4864,92.5367,4000.4103
2014-02-12 13:30:00,110.21,110.24,110.19,110.22,5744.178890142579,92.5367,92.5619,92.5199,92.5451,5744.1789
2014-02-12 13:35:00,110.24,110.28,110.24,110.25,6051.902759257359,92.5619,92.5955,92.5619,92.5703,6051.9028
2014-02-12 13:40:00,110.24,110.34,110.24,110.34,9642.014565596472,92.5619,92.6459,92.5619,92.6459,9642.0146
2014-02-12 13:45:00,110.33,110.43,110.32,110.41,5539.029644066058,92.6375,92.7215,92.6291,92.7047,5539.0296
2014-02-12 13:50:00,110.42,110.45,110.31,110.35,6872.499743563442,92.7131,92.7382,92.6207,92.6543,6872.4997
2014-02-12 13:55:00,110.36,110.39,110.33,110.37,9642.014565596472,92.6627,92.6879,92.6375,92.6711,9642.0146
2014-02-12 14:00:00,110.37,110.4,110.33,110.39,7487.947481793004,92.6711,92.6963,92.6375,92.6879,7487.9475
2014-02-12 14:05:00,110.39,110.42,110.37,110.39,5026.156528874756,92.6879,92.7131,92.6711,92.6879,5026.1565
2014-02-12 14:10:00,110.41,110.43,110.29,110.3,6975.074366601702,92.7047,92.7215,92.6039,92.6123,6975.0744
2014-02-12 14:15:00,110.32,110.35,110.3,110.3,7898.245973946045,92.6291,92.6543,92.6123,92.6123,7898.246
2014-02-12 14:20:00,110.32,110.34,110.29,110.29,5333.880397989537,92.6291,92.6459,92.6039,92.6039,5333.8804
2014-02-12 14:25:00,110.32,110.36,110.27,110.27,3487.537183300851,92.6291,92.6627,92.5871,92.5871,3487.5372
2014-02-12 14:30:00,110.26,110.26,110.16,110.19,5744.178890142579,92.5787,92.5787,92.4947,92.5199,5744.1789
2014-02-12 14:35:00,110.19,110.22,110.17,110.18,7795.671350907785,92.5199,92.5451,92.5031,92.5115,7795.6714
2014-02-12 14:40:00,110.17,110.23,110.17,110.19,6975.074366601702,92.5031,92.5535,92.5031,92.5199,6975.0744
2014-02-12 14:45:00,110.19,110.19,110.09,110.11,7590.522104831264,92.5199,92.5199,92.436,92.4528,7590.5221
2014-02-12 14:50:00,110.11,110.22,110.11,110.22,9539.43994255821,92.4528,92.5451,92.4528,92.5451,9539.4399
2014-02-12 14:55:00,110.22,110.32,110.2,110.32,16001.641193968611,92.5451,92.6291,92.5283,92.6291,16001.6412
2014-02-12 15:00:00,110.33,110.36,110.22,110.22,10770.335419017334,92.6375,92.6627,92.5451,92.5451,10770.3354
2014-02-12 15:05:00,110.21,110.26,110.14,110.25,10360.036926864292,92.5367,92.5787,92.478,92.5703,10360.0369
2014-02-12 15:10:00,110.25,110.29,110.2,110.26,15899.06657093035,92.5703,92.6039,92.5283,92.5787,15899.0666
2014-02-12 15:15:00,110.27,110.38,110.27,110.38,17745.40978561904,92.5871,92.6795,92.5871,92.6795,17745.4098
2014-02-12 15:20:00,110.39,110.4,110.29,110.29,10565.186172940814,92.6879,92.6963,92.6039,92.6039,10565.1862
2014-02-12 15:25:00,110.29,110.34,110.27,110.3,15899.06657093035,92.6039,92.6459,92.5871,92.6123,15899.0666
2014-02-12 15:30:00,110.3,110.43,110.3,110.41,20617.49923069033,92.6123,92.7215,92.6123,92.7047,20617.4992
2014-02-12 15:35:00,110.42,110.48,110.41,110.45,25643.65575956508,92.7131,92.7634,92.7047,92.7382,25643.6558
2014-02-12 15:40:00,110.43,110.5,110.43,110.5,16719.663555236435,92.7215,92.7802,92.7215,92.7802,16719.6636
2014-02-12 15:45:00,110.51,110.52,110.49,110.5,25130.78264437378,92.7886,92.797,92.7718,92.7802,25130.7826
2014-02-12 15:50:00,110.5,110.51,110.45,110.47,35285.670325161555,92.7802,92.7886,92.7382,92.755,35285.6703
2014-02-12 15:55:00,110.47,110.5,110.42,110.48,61749.92306903272,92.755,92.7802,92.7131,92.7634,61749.9231
2014-02-13 09:30:00,109.98,109.98,109.61,109.71,15078.46958662427,92.3436,92.3436,92.0329,92.1169,15078.4696
2014-02-13 09:35:00,109.66,109.97,109.66,109.8,14668.171094471229,92.0749,92.3352,92.0749,92.1925,14668.1711
2014-02-13 09:40:00,109.87,110.15,109.87,109.96,9642.014565596472,92.2513,92.4864,92.2513,92.3268,9642.0146
2014-02-13 09:45:00,109.95,110.02,109.88,109.95,5128.731151913016,92.3184,92.3772,92.2596,92.3184,5128.7312
2014-02-13 09:50:00,109.99,110.14,109.94,110.04,8308.544466099087,92.352,92.478,92.31,92.394,8308.5445
2014-02-13 09:55:00,110.07,110.14,109.94,110.0,6051.902759257359,92.4192,92.478,92.31,92.3604,6051.9028
2014-02-13 10:00:00,110.01,110.09,109.94,110.02,8308.544466099087,92.3688,92.436,92.31,92.3772,8308.5445
2014-02-13 10:05:00,110.09,110.25,110.04,110.23,5744.178890142579,92.436,92.5703,92.394,92.5535,5744.1789
2014-02-13 10:10:00,110.25,110.26,110.08,110.11,5949.328136219099,92.5703,92.5787,92.4276,92.4528,5949.3281
2014-02-13 10:15:00,110.1,110.26,110.08,110.12,15181.044209662528,92.4444,92.5787,92.4276,92.4612,15181.0442
2014-02-13 10:20:00,110.16,110.2,109.93,110.01,10052.313057749512,92.4947,92.5283,92.3016,92.3688,10052.3131
2014-02-13 10:25:00,110.06,110.16,109.98,110.04,9231.71607344343,92.4108,92.4947,92.3436,92.394,9231.7161
2014-02-13 10:30:00,109.98,110.01,109.93,110.0,5744.178890142579,92.3436,92.3688,92.3016,92.3604,5744.1789
2014-02-13 10:35:00,110.01,110.1,110.01,110.1,5333.880397989537,92.3688,92.4444,92.3688,92.4444,5333.8804
2014-02-13 10:40:00,110.12,110.15,110.01,110.11,9334.29069648169,92.4612,92.4864,92.3688,92.4528,9334.2907
2014-02-13 10:45:00,110.14,110.16,110.03,110.15,5231.305774951277,92.478,92.4947,92.3856,92.4864,5231.3058
2014-02-13 10:50:00,110.14,110.48,110.13,110.47,20925.22309980511,92.478,92.7634,92.4696,92.755,20925.2231
2014-02-13 10:55:00,110.48,110.62,110.48,110.57,31490.40927274592,92.7634,92.881,92.7634,92.839,31490.4093
2014-02-13 11:00:00,110.61,110.64,110.49,110.49,4308.134167606934,92.8726,92.8978,92.7718,92.7718,4308.1342
2014-02-13 11:05:00,110.46,110.49,110.42,110.45,4308.134167606934,92.7466,92.7718,92.7131,92.7382,4308.1342
2014-02-13 11:10:00,110.43,110.5,110.41,110.5,7282.798235716484,92.7215,92.7802,92.7047,92.7802,7282.7982
2014-02-13 11:15:00,110.48,110.59,110.46,110.57,7898.245973946045,92.7634,92.8558,92.7466,92.839,7898.246
2014-02-13 11:20:00,110.55,110.63,110.55,110.58,7590.522104831264,92.8222,92.8894,92.8222,92.8474,7590.5221
2014-02-13 11:25:00,110.62,110.65,110.59,110.61,6359.626628372141,92.881,92.9062,92.8558,92.8726,6359.6266
2014-02-13 11:30:00,110.62,110.69,110.58,110.59,4718.432659759975,92.881,92.9398,92.8474,92.8558,4718.4327
2014-02-13 11:35:00,110.6,110.7,110.6,110.65,2769.514822033029,92.8642,92.9482,92.8642,92.9062,2769.5148
2014-02-13 11:40:00,110.66,110.74,110.66,110.71,3897.8356754538927,92.9146,92.9817,92.9146,92.9566,3897.8357
2014-02-13 11:45:00,110.71,110.76,110.68,110.73,3795.261052415632,92.9566,92.9985,92.9314,92.9733,3795.2611
2014-02-13 11:50:00,110.73,110.73,110.64,110.64,2769.514822033029,92.9733,92.9733,92.8978,92.8978,2769.5148
2014-02-13 11:55:00,110.62,110.62,110.5,110.53,3590.111806339112,92.881,92.881,92.7802,92.8054,3590.1118
2014-02-13 12:00:00,110.53,110.53,110.45,110.45,3384.962560262591,92.8054,92.8054,92.7382,92.7382,3384.9626
2014-02-13 12:05:00,110.46,110.47,110.43,110.47,2974.6640681095496,92.7466,92.755,92.7215,92.755,2974.6641
2014-02-13 12:10:00,110.45,110.52,110.43,110.47,4205.559544568673,92.7382,92.797,92.7215,92.755,4205.5595
2014-02-13 12:15:00,110.45,110.49,110.42,110.42,4000.410298492153,92.7382,92.7718,92.7131,92.7131,4000.4103
2014-02-13 12:20:00,110.42,110.47,110.41,110.43,4308.134167606934,92.7131,92.755,92.7047,92.7215,4308.1342
2014-02-13 12:25:00,110.43,110.52,110.43,110.5,2051.4924607652065,92.7215,92.797,92.7215,92.7802,2051.4925
2014-02-13 12:30:00,110.52,110.58,110.5,110.55,17437.685916504255,92.797,92.8474,92.7802,92.8222,17437.6859
2014-02-13 12:35:00,110.54,110.56,110.53,110.56,1333.4700994973844,92.8138,92.8306,92.8054,92.8306,1333.4701
2014-02-13 12:40:00,110.57,110.63,110.57,110.62,3384.962560262591,92.839,92.8894,92.839,92.881,3384.9626
2014-02-13 12:45:00,110.64,110.65,110.55,110.59,5436.455021027798,92.8978,92.9062,92.8222,92.8558,5436.455
2014-02-13 12:50:00,110.59,110.66,110.59,110.66,2769.514822033029,92.8558,92.9146,92.8558,92.9146,2769.5148
2014-02-13 12:55:00,110.61,110.65,110.59,110.6,2051.4924607652065,92.8726,92.9062,92.8558,92.8642,2051.4925
2014-02-13 13:00:00,110.59,110.64,110.57,110.61,3384.962560262591,92.8558,92.8978,92.839,92.8726,3384.9626
2014-02-13 13:05:00,110.62,110.75,110.62,110.75,4308.134167606934,92.881,92.9901,92.881,92.9901,4308.1342
2014-02-13 13:10:00,110.78,110.79,110.74,110.74,2974.6640681095496,93.0153,93.0237,92.9817,92.9817,2974.6641
2014-02-13 13:15:00,110.72,110.8,110.69,110.8,5744.178890142579,92.9649,93.0321,92.9398,93.0321,5744.1789
2014-02-13 13:20:00,110.82,110.85,110.78,110.83,3384.962560262591,93.0489,93.0741,93.0153,93.0573,3384.9626
2014-02-13 13:25:00,110.87,110.87,110.82,110.86,1436.0447225356447,93.0909,93.0909,93.0489,93.0825,1436.0447
2014-02-13 13:30:00,110.86,110.93,110.86,110.9,4821.007282798236,93.0825,93.1413,93.0825,93.1161,4821.0073
2014-02-13 13:35:00,110.93,110.97,110.9,110.97,3692.686429377372,93.1413,93.1749,93.1161,93.1749,3692.6864
2014-02-13 13:40:00,110.98,111.0,110.94,110.98,2666.9401989947687,93.1833,93.2,93.1497,93.1833,2666.9402
2014-02-13 13:45:00,110.98,111.04,110.98,111.04,3282.3879372243305,93.1833,93.2336,93.1833,93.2336,3282.3879
2014-02-13 13:50:00,111.04,111.07,111.03,111.05,1948.9178377269463,93.2336,93.2588,93.2252,93.242,1948.9178
2014-02-13 13:55:00,111.07,111.09,111.05,111.07,4718.432659759975,93.2588,93.2756,93.242,93.2588,4718.4327
2014-02-13 14:00:00,111.08,111.33,111.08,111.18,28208.02133552159,93.2672,93.4771,93.2672,93.3512,28208.0213
2014-02-13 14:05:00,111.2,111.29,111.2,111.25,6257.0520053338805,93.368,93.4435,93.368,93.41,6257.052
2014-02-13 14:10:00,111.25,111.32,111.25,111.31,5539.029644066058,93.41,93.4687,93.41,93.4603,5539.0296
2014-02-13 14:15:00,111.31,111.31,111.23,111.24,6564.775874448661,93.4603,93.4603,93.3932,93.4016,6564.7759
2014-02-13 14:20:00,111.24,111.27,111.21,111.26,7282.798235716484,93.4016,93.4267,93.3764,93.4184,7282.7982
2014-02-13 14:25:00,111.25,111.26,111.2,111.25,9129.14145040517,93.41,93.4184,93.368,93.41,9129.1415
2014-02-13 14:30:00,111.24,111.26,111.18,111.26,21232.94696891989,93.4016,93.4184,93.3512,93.4184,21232.947
2014-02-13 14:35:00,111.25,111.26,111.23,111.25,5436.455021027798,93.41,93.4184,93.3932,93.41,5436.455
2014-02-13 14:40:00,111.26,111.31,111.23,111.29,7180.223612678223,93.4184,93.4603,93.3932,93.4435,7180.2236
2014-02-13 14:45:00,111.28,111.34,111.28,111.32,5641.604267104318,93.4351,93.4855,93.4351,93.4687,5641.6043
2014-02-13 14:50:00,111.31,111.32,111.25,111.26,16206.790440045132,93.4603,93.4687,93.41,93.4184,16206.7904
2014-02-13 14:55:00,111.28,111.28,111.24,111.27,5539.029644066058,93.4351,93.4351,93.4016,93.4267,5539.0296
2014-02-13 15:00:00,111.26,111.28,111.23,111.25,13642.424864088624,93.4184,93.4351,93.3932,93.41,13642.4249
2014-02-13 15:05:00,111.27,111.37,111.27,111.37,13539.850241050364,93.4267,93.5107,93.4267,93.5107,13539.8502
2014-02-13 15:10:00,111.37,111.41,111.36,111.36,8923.992204328648,93.5107,93.5443,93.5023,93.5023,8923.9922
2014-02-13 15:15:00,111.35,111.41,111.35,111.37,8000.820596984306,93.4939,93.5443,93.4939,93.5107,8000.8206
2014-02-13 15:20:00,111.4,111.4,111.32,111.35,8000.820596984306,93.5359,93.5359,93.4687,93.4939,8000.8206
2014-02-13 15:25:00,111.34,111.37,111.32,111.35,6975.074366601702,93.4855,93.5107,93.4687,93.4939,6975.0744
2014-02-13 15:30:00,111.37,111.43,111.33,111.41,8513.693712175607,93.5107,93.5611,93.4771,93.5443,8513.6937
2014-02-13 15:35:00,111.4,111.4,111.36,111.36,7693.096727869524,93.5359,93.5359,93.5023,93.5023,7693.0967
2014-02-13 15:40:00,111.36,111.45,111.32,111.45,14770.745717509488,93.5023,93.5779,93.4687,93.5779,14770.7457
2014-02-13 15:45:00,111.44,111.45,111.33,111.36,20514.924607652065,93.5695,93.5779,93.4771,93.5023,20514.9246
2014-02-13 15:50:00,111.37,111.44,111.33,111.39,24925.63339829726,93.5107,93.5695,93.4771,93.5275,24925.6334
2014-02-13 15:55:00,111.39,111.51,111.28,111.47,87701.30269771258,93.5275,93.6283,93.4351,93.5947,87701.3027
2014-02-14 09:30:00,111.14,111.3,110.89,110.94,11488.357780285158,93.3176,93.4519,93.1077,93.1497,11488.3578
2014-02-14 09:35:00,110.92,111.42,110.92,111.36,6769.925120525182,93.1329,93.5527,93.1329,93.5023,6769.9251
2014-02-14 09:40:00,111.32,111.32,111.01,111.13,5333.880397989537,93.4687,93.4687,93.2084,93.3092,5333.8804
2014-02-14 09:45:00,111.13,111.21,111.09,111.13,7077.648989639963,93.3092,93.3764,93.2756,93.3092,7077.649
2014-02-14 09:50:00,111.34,111.43,110.83,111.24,15591.34270181557,93.4855,93.5611,93.0573,93.4016,15591.3427
2014-02-14 09:55:00,111.14,111.37,111.04,111.23,11796.081649399935,93.3176,93.5107,93.2336,93.3932,11796.0816
2014-02-14 10:00:00,111.22,111.26,111.04,111.08,8923.992204328648,93.3848,93.4184,93.2336,93.2672,8923.9922
2014-02-14 10:05:00,111.1,111.12,110.92,111.09,12514.10401066776,93.284,93.3008,93.1329,93.2756,12514.104
2014-02-14 10:10:00,111.11,111.28,111.11,111.21,5436.455021027798,93.2924,93.4351,93.2924,93.3764,5436.455
2014-02-14 10:15:00,111.19,111.22,111.09,111.17,11385.783157246897,93.3596,93.3848,93.2756,93.3428,11385.7832
2014-02-14 10:20:00,111.2,111.41,111.2,111.24,11078.059288132115,93.368,93.5443,93.368,93.4016,11078.0593
2014-02-14 10:25:00,111.28,111.42,111.28,111.28,5539.029644066058,93.4351,93.5527,93.4351,93.4351,5539.0296
2014-02-14 10:30:00,111.28,111.45,111.28,111.37,4513.283413683455,93.4351,93.5779,93.4351,93.5107,4513.2834
2014-02-14 10:35:00,111.36,111.37,111.24,111.27,5744.178890142579,93.5023,93.5107,93.4016,93.4267,5744.1789
2014-02-14 10:40:00,111.28,111.34,111.23,111.28,11180.633911170376,93.4351,93.4855,93.3932,93.4351,11180.6339
2014-02-14 10:45:00,111.28,111.34,111.25,111.32,21027.797722843367,93.4351,93.4855,93.41,93.4687,21027.7977
2014-02-14 10:50:00,111.31,111.34,111.27,111.28,6872.499743563442,93.4603,93.4855,93.4267,93.4351,6872.4997
2014-02-14 10:55:00,111.28,111.31,111.17,111.19,9847.163811672992,93.4351,93.4603,93.3428,93.3596,9847.1638
2014-02-14 11:00:00,111.18,111.21,111.17,111.19,13437.275618012103,93.3512,93.3764,93.3428,93.3596,13437.2756
2014-02-14 11:05:00,111.17,111.23,111.14,111.17,8821.417581290389,93.3428,93.3932,93.3176,93.3428,8821.4176
2014-02-14 11:10:00,111.16,111.21,111.09,111.1,9231.71607344343,93.3344,93.3764,93.2756,93.284,9231.7161
2014-02-14 11:15:00,111.07,111.12,110.99,111.04,6769.925120525182,93.2588,93.3008,93.1917,93.2336,6769.9251
2014-02-14 11:20:00,111.08,111.09,110.93,111.03,13642.424864088624,93.2672,93.2756,93.1413,93.2252,13642.4249
2014-02-14 11:25:00,111.04,111.11,111.04,111.09,5846.753513180839,93.2336,93.2924,93.2336,93.2756,5846.7535
2014-02-14 11:30:00,111.09,111.15,111.08,111.15,8411.119089137346,93.2756,93.326,93.2672,93.326,8411.1191
2014-02-14 11:35:00,111.17,111.22,111.17,111.19,2359.216329879988,93.3428,93.3848,93.3428,93.3596,2359.2163
2014-02-14 11:40:00,111.19,111.23,111.14,111.19,4410.708790645194,93.3596,93.3932,93.3176,93.3596,4410.7088
2014-02-14 11:45:00,111.15,111.17,111.13,111.14,8718.842958252128,93.326,93.3428,93.3092,93.3176,8718.843
2014-02-14 11:50:00,111.11,111.26,111.11,111.12,5128.731151913016,93.2924,93.4184,93.2924,93.3008,5128.7312
2014-02-14 11:55:00,111.19,111.21,111.15,111.2,1948.9178377269463,93.3596,93.3764,93.326,93.368,1948.9178
2014-02-14 12:00:00,111.22,111.26,111.17,111.17,13129.551748897322,93.3848,93.4184,93.3428,93.3428,13129.5517
2014-02-14 12:05:00,111.16,111.17,111.12,111.12,4205.559544568673,93.3344,93.3428,93.3008,93.3008,4205.5595
2014-02-14 12:10:00,111.1,111.14,111.06,111.09,1641.1939686121652,93.284,93.3176,93.2504,93.2756,1641.194
2014-02-14 12:15:00,111.14,111.14,111.06,111.1,3179.8133141860703,93.3176,93.3176,93.2504,93.284,3179.8133
2014-02-14 12:20:00,111.11,111.17,111.1,111.12,2051.4924607652065,93.2924,93.3428,93.284,93.3008,2051.4925
2014-02-14 12:25:00,111.13,111.13,111.06,111.09,4102.984921530413,93.3092,93.3092,93.2504,93.2756,4102.9849
2014-02-14 12:30:00,111.09,111.16,111.09,111.16,4000.410298492153,93.2756,93.3344,93.2756,93.3344,4000.4103
2014-02-14 12:35:00,111.15,111.18,111.06,111.11,5128.731151913016,93.326,93.3512,93.2504,93.2924,5128.7312
2014-02-14 12:40:00,111.11,111.16,111.09,111.16,2051.4924607652065,93.2924,93.3344,93.2756,93.3344,2051.4925
2014-02-14 12:45:00,111.18,111.19,111.16,111.17,9949.738434711251,93.3512,93.3596,93.3344,93.3428,9949.7384
2014-02-14 12:50:00,111.17,111.19,111.14,111.14,9026.566827366907,93.3428,93.3596,93.3176,93.3176,9026.5668
2014-02-14 12:55:00,111.14,111.18,111.08,111.16,4000.410298492153,93.3176,93.3512,93.2672,93.3344,4000.4103
2014-02-14 13:00:00,111.14,111.19,111.1,111.12,3077.2386911478097,93.3176,93.3596,93.284,93.3008,3077.2387
2014-02-14 13:05:00,111.12,111.12,111.06,111.08,4923.581905836496,93.3008,93.3008,93.2504,93.2672,4923.5819
2014-02-14 13:10:00,111.1,111.15,111.09,111.14,3384.962560262591,93.284,93.326,93.2756,93.3176,3384.9626
2014-02-14 13:15:00,111.13,111.15,111.08,111.09,5436.455021027798,93.3092,93.326,93.2672,93.2756,5436.455
2014-02-14 13:20:00,111.08,111.16,111.08,111.14,2359.216329879988,93.2672,93.3344,93.2672,93.3176,2359.2163
2014-02-14 13:25:00,111.13,111.18,111.13,111.14,4615.858036721715,93.3092,93.3512,93.3092,93.3176,4615.858
2014-02-14 13:30:00,111.17,111.17,111.14,111.15,4102.984921530413,93.3428,93.3428,93.3176,93.326,4102.9849
2014-02-14 13:35:00,111.16,111.19,111.14,111.18,4513.283413683455,93.3344,93.3596,93.3176,93.3512,4513.2834
2014-02-14 13:40:00,111.2,111.22,111.17,111.21,5128.731151913016,93.368,93.3848,93.3428,93.3764,5128.7312
2014-02-14 13:45:00,111.22,111.29,111.22,111.28,2769.514822033029,93.3848,93.4435,93.3848,93.4351,2769.5148
2014-02-14 13:50:00,111.29,111.32,111.28,111.29,4821.007282798236,93.4435,93.4687,93.4351,93.4435,4821.0073
2014-02-14 13:55:00,111.31,111.38,111.31,111.38,2359.216329879988,93.4603,93.5191,93.4603,93.5191,2359.2163
2014-02-14 14:00:00,111.39,111.48,111.39,111.47,5026.156528874756,93.5275,93.6031,93.5275,93.5947,5026.1565
2014-02-14 14:05:00,111.46,111.48,111.45,111.48,4718.432659759975,93.5863,93.6031,93.5779,93.6031,4718.4327
2014-02-14 14:10:00,111.47,111.47,111.4,111.4,5333.880397989537,93.5947,93.5947,93.5359,93.5359,5333.8804
2014-02-14 14:15:00,111.42,111.46,111.4,111.45,4615.858036721715,93.5527,93.5863,93.5359,93.5779,4615.858
2014-02-14 14:20:00,111.44,111.44,111.36,111.36,2872.089445071289,93.5695,93.5695,93.5023,93.5023,2872.0894
2014-02-14 14:25:00,111.37,111.44,111.37,111.42,4410.708790645194,93.5107,93.5695,93.5107,93.5527,4410.7088
2014-02-14 14:30:00,111.44,111.45,111.41,111.44,3077.2386911478097,93.5695,93.5779,93.5443,93.5695,3077.2387
2014-02-14 14:35:00,111.41,111.46,111.37,111.46,3179.8133141860703,93.5443,93.5863,93.5107,93.5863,3179.8133
2014-02-14 14:40:00,111.45,111.47,111.44,111.47,2769.514822033029,93.5779,93.5947,93.5695,93.5947,2769.5148
2014-02-14 14:45:00,111.47,111.52,111.47,111.51,29028.61831982768,93.5947,93.6367,93.5947,93.6283,29028.6183
2014-02-14 14:50:00,111.51,111.55,111.5,111.51,4102.984921530413,93.6283,93.6618,93.6199,93.6283,4102.9849
2014-02-14 14:55:00,111.53,111.62,111.53,111.57,6154.47738229562,93.6451,93.7206,93.6451,93.6786,6154.4774
2014-02-14 15:00:00,111.57,111.59,111.52,111.55,8103.395220022566,93.6786,93.6954,93.6367,93.6618,8103.3952
2014-02-14 15:05:00,111.55,111.55,111.48,111.5,7693.096727869524,93.6618,93.6618,93.6031,93.6199,7693.0967
2014-02-14 15:10:00,111.49,111.5,111.44,111.44,9847.163811672992,93.6115,93.6199,93.5695,93.5695,9847.1638
2014-02-14 15:15:00,111.41,111.47,111.4,111.46,3282.3879372243305,93.5443,93.5947,93.5359,93.5863,3282.3879
2014-02-14 15:20:00,111.44,111.52,111.44,111.45,5333.880397989537,93.5695,93.6367,93.5695,93.5779,5333.8804
2014-02-14 15:25:00,111.44,111.52,111.44,111.51,5744.178890142579,93.5695,93.6367,93.5695,93.6283,5744.1789
2014-02-14 15:30:00,111.5,111.5,111.45,111.47,7180.223612678223,93.6199,93.6199,93.5779,93.5947,7180.2236
2014-02-14 15:35:00,111.49,111.49,111.45,111.48,5436.455021027798,93.6115,93.6115,93.5779,93.6031,5436.455
2014-02-14 15:40:00,111.48,111.49,111.46,111.47,5231.305774951277,93.6031,93.6115,93.5863,93.5947,5231.3058
2014-02-14 15:45:00,111.48,111.52,111.44,111.49,9847.163811672992,93.6031,93.6367,93.5695,93.6115,9847.1638
2014-02-14 15:50:00,111.49,111.51,111.45,111.49,15488.76807877731,93.6115,93.6283,93.5779,93.6115,15488.7681
2014-02-14 15:55:00,111.5,111.54,111.47,111.52,31387.83464970766,93.6199,93.6535,93.5947,93.6367,31387.8346
2014-02-18 09:30:00,111.63,111.63,111.41,111.61,26259.103497794644,93.729,93.729,93.5443,93.7122,26259.1035
2014-02-18 09:35:00,111.56,111.63,111.45,111.53,12103.80551851472,93.6702,93.729,93.5779,93.6451,12103.8055
2014-02-18 09:40:00,111.48,111.57,111.37,111.41,6769.925120525182,93.6031,93.6786,93.5107,93.5443,6769.9251
2014-02-18 09:45:00,111.46,111.51,111.27,111.46,16719.663555236435,93.5863,93.6283,93.4267,93.5863,16719.6636
2014-02-18 09:50:00,111.46,111.55,111.43,111.52,11283.208534208636,93.5863,93.6618,93.5611,93.6367,11283.2085
2014-02-18 09:55:00,111.53,111.56,111.43,111.56,16206.790440045132,93.6451,93.6702,93.5611,93.6702,16206.7904
2014-02-18 10:00:00,111.52,111.54,111.4,111.53,20104.626115499024,93.6367,93.6535,93.5359,93.6451,20104.6261
2014-02-18 10:05:00,111.52,111.62,111.52,111.56,24207.61103702944,93.6367,93.7206,93.6367,93.6702,24207.611
2014-02-18 10:10:00,111.54,111.59,111.51,111.53,16822.238178274692,93.6535,93.6954,93.6283,93.6451,16822.2382
2014-02-18 10:15:00,111.54,111.87,111.53,111.8,58159.811262693605,93.6535,93.9305,93.6451,93.8718,58159.8113
2014-02-18 10:20:00,111.84,111.85,111.75,111.81,12924.402502820802,93.9053,93.9137,93.8298,93.8802,12924.4025
2014-02-18 10:25:00,111.83,111.89,111.76,111.88,8513.693712175607,93.8969,93.9473,93.8382,93.9389,8513.6937
2014-02-18 10:30:00,111.88,111.92,111.8,111.84,16822.238178274692,93.9389,93.9725,93.8718,93.9053,16822.2382
2014-02-18 10:35:00,111.85,111.93,111.81,111.86,12001.23089547646,93.9137,93.9809,93.8802,93.9221,12001.2309
2014-02-18 10:40:00,111.89,111.91,111.85,111.88,7385.372858754744,93.9473,93.9641,93.9137,93.9389,7385.3729
2014-02-18 10:45:00,111.91,111.98,111.88,111.97,20720.073853728587,93.9641,94.0229,93.9389,94.0145,20720.0739
2014-02-18 10:50:00,111.95,111.99,111.91,111.94,7898.245973946045,93.9977,94.0313,93.9641,93.9893,7898.246
2014-02-18 10:55:00,111.95,111.96,111.9,111.94,6769.925120525182,93.9977,94.0061,93.9557,93.9893,6769.9251
2014-02-18 11:00:00,111.95,111.95,111.85,111.85,7590.522104831264,93.9977,93.9977,93.9137,93.9137,7590.5221
2014-02-18 11:05:00,111.84,111.84,111.8,111.84,5539.029644066058,93.9053,93.9053,93.8718,93.9053,5539.0296
2014-02-18 11:10:00,111.81,111.99,111.81,111.94,9231.71607344343,93.8802,94.0313,93.8802,93.9893,9231.7161
2014-02-18 11:15:00,111.96,112.05,111.94,112.05,4615.858036721715,94.0061,94.0817,93.9893,94.0817,4615.858
2014-02-18 11:20:00,112.04,112.17,112.03,112.17,17950.559031695557,94.0733,94.1824,94.0649,94.1824,17950.559
2014-02-18 11:25:00,112.16,112.22,112.13,112.22,3692.686429377372,94.174,94.2244,94.1488,94.2244,3692.6864
2014-02-18 11:30:00,112.22,112.22,112.1,112.16,4821.007282798236,94.2244,94.2244,94.1237,94.174,4821.0073
2014-02-18 11:35:00,112.14,112.21,112.11,112.21,2666.9401989947687,94.1572,94.216,94.132,94.216,2666.9402
2014-02-18 11:40:00,112.19,112.23,112.17,112.2,4821.007282798236,94.1992,94.2328,94.1824,94.2076,4821.0073
2014-02-18 11:45:00,112.18,112.2,112.08,112.08,6872.499743563442,94.1908,94.2076,94.1069,94.1069,6872.4997
2014-02-18 11:50:00,112.1,112.19,112.1,112.15,3897.8356754538927,94.1237,94.1992,94.1237,94.1656,3897.8357
2014-02-18 11:55:00,112.12,112.22,112.12,112.15,9847.163811672992,94.1404,94.2244,94.1404,94.1656,9847.1638
2014-02-18 12:00:00,112.14,112.27,112.14,112.26,9334.29069648169,94.1572,94.2664,94.1572,94.258,9334.2907
2014-02-18 12:05:00,112.27,112.28,112.18,112.26,8411.119089137346,94.2664,94.2748,94.1908,94.258,8411.1191
2014-02-18 12:10:00,112.23,112.29,112.21,112.29,7795.671350907785,94.2328,94.2832,94.216,94.2832,7795.6714
2014-02-18 12:15:00,112.29,112.33,112.25,112.27,5846.753513180839,94.2832,94.3168,94.2496,94.2664,5846.7535
2014-02-18 12:20:00,112.29,112.37,112.29,112.36,8411.119089137346,94.2832,94.3504,94.2832,94.342,8411.1191
2014-02-18 12:25:00,112.33,112.38,112.28,112.28,2666.9401989947687,94.3168,94.3587,94.2748,94.2748,2666.9402
2014-02-18 12:30:00,112.28,112.32,112.22,112.22,3692.686429377372,94.2748,94.3084,94.2244,94.2244,3692.6864
2014-02-18 12:35:00,112.23,112.28,112.22,112.25,2872.089445071289,94.2328,94.2748,94.2244,94.2496,2872.0894
2014-02-18 12:40:00,112.28,112.32,112.21,112.22,4102.984921530413,94.2748,94.3084,94.216,94.2244,4102.9849
2014-02-18 12:45:00,112.23,112.29,112.21,112.21,8513.693712175607,94.2328,94.2832,94.216,94.216,8513.6937
2014-02-18 12:50:00,112.2,112.2,112.06,112.06,7693.096727869524,94.2076,94.2076,94.0901,94.0901,7693.0967
2014-02-18 12:55:00,112.08,112.13,112.05,112.13,7385.372858754744,94.1069,94.1488,94.0817,94.1488,7385.3729
2014-02-18 13:00:00,112.1,112.13,112.09,112.13,4615.858036721715,94.1237,94.1488,94.1153,94.1488,4615.858
2014-02-18 13:05:00,112.14,112.14,112.12,112.12,3487.537183300851,94.1572,94.1572,94.1404,94.1404,3487.5372
2014-02-18 13:10:00,112.14,112.22,112.13,112.22,2461.790952918248,94.1572,94.2244,94.1488,94.2244,2461.791
2014-02-18 13:15:00,112.25,112.33,112.24,112.24,6462.201251410401,94.2496,94.3168,94.2412,94.2412,6462.2013
2014-02-18 13:20:00,112.24,112.3,112.22,112.26,3384.962560262591,94.2412,94.2916,94.2244,94.258,3384.9626
2014-02-18 13:25:00,112.25,112.36,112.23,112.32,3692.686429377372,94.2496,94.342,94.2328,94.3084,3692.6864
2014-02-18 13:30:00,112.33,112.33,112.27,112.3,4000.410298492153,94.3168,94.3168,94.2664,94.2916,4000.4103
2014-02-18 13:35:00,112.31,112.31,112.25,112.3,3795.261052415632,94.3,94.3,94.2496,94.2916,3795.2611
2014-02-18 13:40:00,112.3,112.34,112.28,112.33,2359.216329879988,94.2916,94.3252,94.2748,94.3168,2359.2163
2014-02-18 13:45:00,112.34,112.34,112.22,112.29,4923.581905836496,94.3252,94.3252,94.2244,94.2832,4923.5819
2014-02-18 13:50:00,112.29,112.34,112.27,112.34,2769.514822033029,94.2832,94.3252,94.2664,94.3252,2769.5148
2014-02-18 13:55:00,112.33,112.37,112.25,112.28,5744.178890142579,94.3168,94.3504,94.2496,94.2748,5744.1789
2014-02-18 14:00:00,112.27,112.28,112.2,112.28,4308.134167606934,94.2664,94.2748,94.2076,94.2748,4308.1342
2014-02-18 14:05:00,112.29,112.34,112.26,112.33,4102.984921530413,94.2832,94.3252,94.258,94.3168,4102.9849
2014-02-18 14:10:00,112.34,112.42,112.33,112.4,5744.178890142579,94.3252,94.3923,94.3168,94.3755,5744.1789
2014-02-18 14:15:00,112.43,112.53,112.42,112.49,6359.626628372141,94.4007,94.4847,94.3923,94.4511,6359.6266
2014-02-18 14:20:00,112.48,112.48,112.35,112.46,4615.858036721715,94.4427,94.4427,94.3336,94.4259,4615.858
2014-02-18 14:25:00,112.43,112.44,112.32,112.37,12001.23089547646,94.4007,94.4091,94.3084,94.3504,12001.2309
2014-02-18 14:30:00,112.37,112.44,112.35,112.44,3384.962560262591,94.3504,94.4091,94.3336,94.4091,3384.9626
2014-02-18 14:35:00,112.45,112.45,112.37,112.42,5744.178890142579,94.4175,94.4175,94.3504,94.3923,5744.1789
2014-02-18 14:40:00,112.47,112.47,112.39,112.43,6975.074366601702,94.4343,94.4343,94.3671,94.4007,6975.0744
2014-02-18 14:45:00,112.44,112.45,112.42,112.45,4718.432659759975,94.4091,94.4175,94.3923,94.4175,4718.4327
2014-02-18 14:50:00,112.45,112.47,112.36,112.36,6667.350497486921,94.4175,94.4343,94.342,94.342,6667.3505
2014-02-18 14:55:00,112.38,112.39,112.34,112.38,7077.648989639963,94.3587,94.3671,94.3252,94.3587,7077.649
2014-02-18 15:00:00,112.36,112.38,112.3,112.31,9949.738434711251,94.342,94.3587,94.2916,94.3,9949.7384
2014-02-18 15:05:00,112.29,112.34,112.26,112.28,8513.693712175607,94.2832,94.3252,94.258,94.2748,8513.6937
2014-02-18 15:10:00,112.3,112.46,112.29,112.44,14975.894963586008,94.2916,94.4259,94.2832,94.4091,14975.895
2014-02-18 15:15:00,112.45,112.45,112.41,112.44,6462.201251410401,94.4175,94.4175,94.3839,94.4091,6462.2013
2014-02-18 15:20:00,112.45,112.49,112.44,112.49,17232.536670427737,94.4175,94.4511,94.4091,94.4511,17232.5367
2014-02-18 15:25:00,112.49,112.51,112.46,112.5,14565.596471432968,94.4511,94.4679,94.4259,94.4595,14565.5965
2014-02-18 15:30:00,112.51,112.52,112.46,112.5,12616.67863370602,94.4679,94.4763,94.4259,94.4595,12616.6786
2014-02-18 15:35:00,112.51,112.51,112.47,112.48,16924.812801312954,94.4679,94.4679,94.4343,94.4427,16924.8128
2014-02-18 15:40:00,112.49,112.49,112.45,112.49,12001.23089547646,94.4511,94.4511,94.4175,94.4511,12001.2309
2014-02-18 15:45:00,112.5,112.57,112.47,112.54,27592.57359729203,94.4595,94.5183,94.4343,94.4931,27592.5736
2014-02-18 15:50:00,112.55,112.62,112.46,112.48,28208.02133552159,94.5015,94.5603,94.4259,94.4427,28208.0213
2014-02-18 15:55:00,112.48,112.54,112.44,112.46,57954.66201661708,94.4427,94.4931,94.4091,94.4259,57954.662
2014-02-19 09:30:00,112.17,112.17,111.66,112.02,24207.61103702944,94.1824,94.1824,93.7542,94.0565,24207.611
2014-02-19 09:35:00,111.89,112.16,111.82,112.0,11796.081649399935,93.9473,94.174,93.8886,94.0397,11796.0816
2014-02-19 09:40:00,112.02,112.19,111.97,112.19,14052.723356241666,94.0565,94.1992,94.0145,94.1992,14052.7234
2014-02-19 09:45:00,112.11,112.3,112.1,112.26,9744.58918863473,94.132,94.2916,94.1237,94.258,9744.5892
2014-02-19 09:50:00,112.3,112.47,112.28,112.46,10667.760795979077,94.2916,94.4343,94.2748,94.4259,10667.7608
2014-02-19 09:55:00,112.47,112.69,112.32,112.68,14668.171094471229,94.4343,94.619,94.3084,94.6106,14668.1711
2014-02-19 10:00:00,112.72,112.8,112.59,112.65,11488.357780285158,94.6442,94.7114,94.5351,94.5855,11488.3578
2014-02-19 10:05:00,112.64,112.64,112.18,112.54,23899.887167914658,94.5771,94.5771,94.1908,94.4931,23899.8872
2014-02-19 10:10:00,112.52,112.7,112.48,112.59,22566.41706841727,94.4763,94.6274,94.4427,94.5351,22566.4171
2014-02-19 10:15:00,112.6,112.8,112.6,112.76,10770.335419017334,94.5435,94.7114,94.5435,94.6778,10770.3354
2014-02-19 10:20:00,112.79,112.87,112.76,112.87,6975.074366601702,94.703,94.7702,94.6778,94.7702,6975.0744
2014-02-19 10:25:00,112.89,112.91,112.83,112.84,7385.372858754744,94.787,94.8038,94.7366,94.745,7385.3729
2014-02-19 10:30:00,112.84,113.0,112.79,112.79,6975.074366601702,94.745,94.8793,94.703,94.703,6975.0744
2014-02-19 10:35:00,112.83,112.9,112.74,112.76,12821.82787978254,94.7366,94.7954,94.661,94.6778,12821.8279
2014-02-19 10:40:00,112.71,112.74,112.59,112.65,14463.021848394706,94.6358,94.661,94.5351,94.5855,14463.0218
2014-02-19 10:45:00,112.62,112.64,112.51,112.57,3590.111806339112,94.5603,94.5771,94.4679,94.5183,3590.1118
2014-02-19 10:50:00,112.57,112.65,112.52,112.65,8718.842958252128,94.5183,94.5855,94.4763,94.5855,8718.843
2014-02-19 10:55:00,112.62,112.64,112.54,112.58,5744.178890142579,94.5603,94.5771,94.4931,94.5267,5744.1789
2014-02-19 11:00:00,112.61,112.66,112.52,112.59,7487.947481793004,94.5519,94.5938,94.4763,94.5351,7487.9475
2014-02-19 11:05:00,112.61,112.66,112.55,112.57,5333.880397989537,94.5519,94.5938,94.5015,94.5183,5333.8804
2014-02-19 11:10:00,112.53,112.56,112.45,112.45,5641.604267104318,94.4847,94.5099,94.4175,94.4175,5641.6043
2014-02-19 11:15:00,112.47,112.49,112.43,112.47,6051.902759257359,94.4343,94.4511,94.4007,94.4343,6051.9028
2014-02-19 11:20:00,112.48,112.51,112.45,112.51,5026.156528874756,94.4427,94.4679,94.4175,94.4679,5026.1565
2014-02-19 11:25:00,112.51,112.62,112.51,112.58,5026.156528874756,94.4679,94.5603,94.4679,94.5267,5026.1565
2014-02-19 11:30:00,112.55,112.58,112.51,112.51,4513.283413683455,94.5015,94.5267,94.4679,94.4679,4513.2834
2014-02-19 11:35:00,112.52,112.53,112.43,112.43,5539.029644066058,94.4763,94.4847,94.4007,94.4007,5539.0296
2014-02-19 11:40:00,112.42,112.49,112.4,112.48,4308.134167606934,94.3923,94.4511,94.3755,94.4427,4308.1342
2014-02-19 11:45:00,112.48,112.48,112.4,112.44,4821.007282798236,94.4427,94.4427,94.3755,94.4091,4821.0073
2014-02-19 11:50:00,112.42,112.42,112.35,112.38,2564.365575956508,94.3923,94.3923,94.3336,94.3587,2564.3656
2014-02-19 11:55:00,112.38,112.38,112.04,112.04,8000.820596984306,94.3587,94.3587,94.0733,94.0733,8000.8206
2014-02-19 12:00:00,112.01,112.01,111.84,111.95,10257.462303826032,94.0481,94.0481,93.9053,93.9977,10257.4623
2014-02-19 12:05:00,111.95,112.0,111.91,111.94,8308.544466099087,93.9977,94.0397,93.9641,93.9893,8308.5445
2014-02-19 12:10:00,111.87,111.92,111.81,111.86,14155.297979279923,93.9305,93.9725,93.8802,93.9221,14155.298
2014-02-19 12:15:00,111.82,111.84,111.7,111.72,6462.201251410401,93.8886,93.9053,93.7878,93.8046,6462.2013
2014-02-19 12:20:00,111.66,111.66,111.45,111.6,6872.499743563442,93.7542,93.7542,93.5779,93.7038,6872.4997
2014-02-19 12:25:00,111.65,111.65,111.59,111.64,2154.067083803467,93.7458,93.7458,93.6954,93.7374,2154.0671
2014-02-19 12:30:00,111.65,111.73,111.64,111.66,5846.753513180839,93.7458,93.813,93.7374,93.7542,5846.7535
2014-02-19 12:35:00,111.63,111.69,111.59,111.61,11180.633911170376,93.729,93.7794,93.6954,93.7122,11180.6339
2014-02-19 12:40:00,111.62,111.62,111.53,111.59,8000.820596984306,93.7206,93.7206,93.6451,93.6954,8000.8206
2014-02-19 12:45:00,111.56,111.63,111.56,111.62,4718.432659759975,93.6702,93.729,93.6702,93.7206,4718.4327
2014-02-19 12:50:00,111.62,111.67,111.55,111.58,6564.775874448661,93.7206,93.7626,93.6618,93.687,6564.7759
2014-02-19 12:55:00,111.58,111.67,111.58,111.66,4205.559544568673,93.687,93.7626,93.687,93.7542,4205.5595
2014-02-19 13:00:00,111.68,111.68,111.62,111.64,7385.372858754744,93.771,93.771,93.7206,93.7374,7385.3729
2014-02-19 13:05:00,111.65,111.82,111.64,111.76,12001.23089547646,93.7458,93.8886,93.7374,93.8382,12001.2309
2014-02-19 13:10:00,111.77,111.87,111.74,111.87,10770.335419017334,93.8466,93.9305,93.8214,93.9305,10770.3354
2014-02-19 13:15:00,111.84,111.85,111.79,111.82,4718.432659759975,93.9053,93.9137,93.8634,93.8886,4718.4327
2014-02-19 13:20:00,111.82,111.82,111.75,111.79,7385.372858754744,93.8886,93.8886,93.8298,93.8634,7385.3729
2014-02-19 13:25:00,111.81,111.81,111.63,111.64,12411.5293876295,93.8802,93.8802,93.729,93.7374,12411.5294
2014-02-19 13:30:00,111.64,111.69,111.64,111.67,4821.007282798236,93.7374,93.7794,93.7374,93.7626,4821.0073
2014-02-19 13:35:00,111.67,111.67,111.57,111.59,11488.357780285158,93.7626,93.7626,93.6786,93.6954,11488.3578
2014-02-19 13:40:00,111.58,111.6,111.56,111.59,4308.134167606934,93.687,93.7038,93.6702,93.6954,4308.1342
2014-02-19 13:45:00,111.6,111.6,111.55,111.59,4000.410298492153,93.7038,93.7038,93.6618,93.6954,4000.4103
2014-02-19 13:50:00,111.63,111.7,111.63,111.64,4000.410298492153,93.729,93.7878,93.729,93.7374,4000.4103
2014-02-19 13:55:00,111.65,111.66,111.54,111.54,3590.111806339112,93.7458,93.7542,93.6535,93.6535,3590.1118
2014-02-19 14:00:00,111.58,111.73,111.49,111.61,11078.059288132115,93.687,93.813,93.6115,93.7122,11078.0593
2014-02-19 14:05:00,111.6,111.74,111.59,111.74,3590.111806339112,93.7038,93.8214,93.6954,93.8214,3590.1118
2014-02-19 14:10:00,111.73,111.8,111.71,111.71,6257.0520053338805,93.813,93.8718,93.7962,93.7962,6257.052
2014-02-19 14:15:00,111.69,111.71,111.62,111.67,7180.223612678223,93.7794,93.7962,93.7206,93.7626,7180.2236
2014-02-19 14:20:00,111.67,111.67,111.47,111.56,8308.544466099087,93.7626,93.7626,93.5947,93.6702,8308.5445
2014-02-19 14:25:00,111.6,111.61,111.49,111.61,8103.395220022566,93.7038,93.7122,93.6115,93.7122,8103.3952
2014-02-19 14:30:00,111.59,111.61,111.52,111.55,10257.462303826032,93.6954,93.7122,93.6367,93.6618,10257.4623
2014-02-19 14:35:00,111.56,111.62,111.53,111.6,7385.372858754744,93.6702,93.7206,93.6451,93.7038,7385.3729
2014-02-19 14:40:00,111.62,111.69,111.54,111.54,8103.395220022566,93.7206,93.7794,93.6535,93.6535,8103.3952
2014-02-19 14:45:00,111.56,111.6,111.51,111.57,7385.372858754744,93.6702,93.7038,93.6283,93.6786,7385.3729
2014-02-19 14:50:00,111.54,111.61,111.52,111.57,9436.86531951995,93.6535,93.7122,93.6367,93.6786,9436.8653
2014-02-19 14:55:00,111.58,111.59,111.44,111.54,9436.86531951995,93.687,93.6954,93.5695,93.6535,9436.8653
2014-02-19 15:00:00,111.55,111.59,111.52,111.55,6359.626628372141,93.6618,93.6954,93.6367,93.6618,6359.6266
2014-02-19 15:05:00,111.55,111.56,111.51,111.54,8103.395220022566,93.6618,93.6702,93.6283,93.6535,8103.3952
2014-02-19 15:10:00,111.52,111.53,111.3,111.36,7282.798235716484,93.6367,93.6451,93.4519,93.5023,7282.7982
2014-02-19 15:15:00,111.37,111.42,111.22,111.22,7795.671350907785,93.5107,93.5527,93.3848,93.3848,7795.6714
2014-02-19 15:20:00,111.21,111.23,111.19,111.19,6872.499743563442,93.3764,93.3932,93.3596,93.3596,6872.4997
2014-02-19 15:25:00,111.19,111.2,111.14,111.14,9231.71607344343,93.3596,93.368,93.3176,93.3176,9231.7161
2014-02-19 15:30:00,111.12,111.17,111.09,111.17,11693.507026361678,93.3008,93.3428,93.2756,93.3428,11693.507
2014-02-19 15:35:00,111.18,111.23,111.14,111.21,15591.34270181557,93.3512,93.3932,93.3176,93.3764,15591.3427
2014-02-19 15:40:00,111.23,111.27,111.16,111.16,13539.850241050364,93.3932,93.4267,93.3344,93.3344,13539.8502
2014-02-19 15:45:00,111.2,111.21,111.13,111.18,21643.24546107293,93.368,93.3764,93.3092,93.3512,21643.2455
2014-02-19 15:50:00,111.18,111.23,111.06,111.08,22668.99169145553,93.3512,93.3932,93.2504,93.2672,22668.9917
2014-02-19 15:55:00,111.06,111.14,111.03,111.13,30772.386911478097,93.2504,93.3176,93.2252,93.3092,30772.3869
2014-02-20 09:30:00,111.42,111.68,111.41,111.68,22156.11857626423,93.5527,93.771,93.5443,93.771,22156.1186
2014-02-20 09:35:00,111.58,111.64,111.28,111.28,7898.245973946045,93.687,93.7374,93.4351,93.4351,7898.246
2014-02-20 09:40:00,111.27,111.34,111.14,111.22,5333.880397989537,93.4267,93.4855,93.3176,93.3848,5333.8804
2014-02-20 09:45:00,111.26,111.32,111.16,111.21,3897.8356754538927,93.4184,93.4687,93.3344,93.3764,3897.8357
2014-02-20 09:50:00,111.23,111.42,111.23,111.31,27695.148220330288,93.3932,93.5527,93.3932,93.4603,27695.1482
2014-02-20 09:55:00,111.34,111.46,111.29,111.46,7590.522104831264,93.4855,93.5863,93.4435,93.5863,7590.5221
2014-02-20 10:00:00,111.43,111.47,111.25,111.37,18668.58139296338,93.5611,93.5947,93.41,93.5107,18668.5814
2014-02-20 10:05:00,111.38,111.41,111.26,111.28,7180.223612678223,93.5191,93.5443,93.4184,93.4351,7180.2236
2014-02-20 10:10:00,111.33,111.46,111.33,111.45,7590.522104831264,93.4771,93.5863,93.4771,93.5779,7590.5221
2014-02-20 10:15:00,111.46,111.53,111.37,111.41,9539.43994255821,93.5863,93.6451,93.5107,93.5443,9539.4399
2014-02-20 10:20:00,111.44,111.51,111.37,111.49,13847.574110165144,93.5695,93.6283,93.5107,93.6115,13847.5741
2014-02-20 10:25:00,111.5,111.69,111.47,111.67,8513.693712175607,93.6199,93.7794,93.5947,93.7626,8513.6937
2014-02-20 10:30:00,111.64,111.9,111.59,111.81,17847.984408657296,93.7374,93.9557,93.6954,93.8802,17847.9844
2014-02-20 10:35:00,111.87,111.89,111.79,111.79,4000.410298492153,93.9305,93.9473,93.8634,93.8634,4000.4103
2014-02-20 10:40:00,111.83,111.9,111.77,111.83,8308.544466099087,93.8969,93.9557,93.8466,93.8969,8308.5445
2014-02-20 10:45:00,111.81,111.83,111.73,111.79,6257.0520053338805,93.8802,93.8969,93.813,93.8634,6257.052
2014-02-20 10:50:00,111.79,111.83,111.75,111.76,6462.201251410401,93.8634,93.8969,93.8298,93.8382,6462.2013
2014-02-20 10:55:00,111.81,111.83,111.68,111.68,9026.566827366907,93.8802,93.8969,93.771,93.771,9026.5668
2014-02-20 11:00:00,111.71,111.73,111.64,111.64,12001.23089547646,93.7962,93.813,93.7374,93.7374,12001.2309
2014-02-20 11:05:00,111.64,111.68,111.64,111.67,8821.417581290389,93.7374,93.771,93.7374,93.7626,8821.4176
2014-02-20 11:10:00,111.67,111.69,111.63,111.67,5333.880397989537,93.7626,93.7794,93.729,93.7626,5333.8804
2014-02-20 11:15:00,111.66,111.68,111.61,111.63,7282.798235716484,93.7542,93.771,93.7122,93.729,7282.7982
2014-02-20 11:20:00,111.66,111.69,111.6,111.6,8513.693712175607,93.7542,93.7794,93.7038,93.7038,8513.6937
2014-02-20 11:25:00,111.58,111.61,111.5,111.5,4718.432659759975,93.687,93.7122,93.6199,93.6199,4718.4327
2014-02-20 11:30:00,111.5,111.57,111.5,111.52,7077.648989639963,93.6199,93.6786,93.6199,93.6367,7077.649
2014-02-20 11:35:00,111.54,111.68,111.54,111.64,10154.887680787771,93.6535,93.771,93.6535,93.7374,10154.8877
2014-02-20 11:40:00,111.64,111.67,111.58,111.62,5949.328136219099,93.7374,93.7626,93.687,93.7206,5949.3281
2014-02-20 11:45:00,111.64,111.71,111.64,111.66,2872.089445071289,93.7374,93.7962,93.7374,93.7542,2872.0894
2014-02-20 11:50:00,111.67,111.7,111.58,111.62,11385.783157246897,93.7626,93.7878,93.687,93.7206,11385.7832
2014-02-20 11:55:00,111.64,111.67,111.61,111.62,7077.648989639963,93.7374,93.7626,93.7122,93.7206,7077.649
2014-02-20 12:00:00,111.63,111.67,111.6,111.6,7487.947481793004,93.729,93.7626,93.7038,93.7038,7487.9475
2014-02-20 12:05:00,111.64,111.67,111.61,111.67,4821.007282798236,93.7374,93.7626,93.7122,93.7626,4821.0073
2014-02-20 12:10:00,111.67,111.76,111.67,111.71,6769.925120525182,93.7626,93.8382,93.7626,93.7962,6769.9251
2014-02-20 12:15:00,111.72,111.73,111.67,111.7,33234.17786439635,93.8046,93.813,93.7626,93.7878,33234.1779
2014-02-20 12:20:00,111.73,111.85,111.66,111.85,21130.372345881628,93.813,93.9137,93.7542,93.9137,21130.3723
2014-02-20 12:25:00,111.88,111.94,111.83,111.92,11796.081649399935,93.9389,93.9893,93.8969,93.9725,11796.0816
2014-02-20 12:30:00,111.93,112.04,111.91,112.01,7487.947481793004,93.9809,94.0733,93.9641,94.0481,7487.9475
2014-02-20 12:35:00,112.01,112.05,111.98,112.0,3897.8356754538927,94.0481,94.0817,94.0229,94.0397,3897.8357
2014-02-20 12:40:00,112.02,112.05,111.91,111.94,12001.23089547646,94.0565,94.0817,93.9641,93.9893,12001.2309
2014-02-20 12:45:00,111.92,111.96,111.86,111.92,9026.566827366907,93.9725,94.0061,93.9221,93.9725,9026.5668
2014-02-20 12:50:00,111.92,111.96,111.79,111.79,25746.230382603346,93.9725,94.0061,93.8634,93.8634,25746.2304
2014-02-20 12:55:00,111.78,111.91,111.78,111.83,10154.887680787771,93.855,93.9641,93.855,93.8969,10154.8877
2014-02-20 13:00:00,111.83,111.95,111.82,111.92,17642.835162580777,93.8969,93.9977,93.8886,93.9725,17642.8352
2014-02-20 13:05:00,111.92,111.99,111.87,111.99,3692.686429377372,93.9725,94.0313,93.9305,94.0313,3692.6864
2014-02-20 13:10:00,111.99,112.01,111.94,111.98,2154.067083803467,94.0313,94.0481,93.9893,94.0229,2154.0671
2014-02-20 13:15:00,111.97,112.05,111.97,112.05,5846.753513180839,94.0145,94.0817,94.0145,94.0817,5846.7535
2014-02-20 13:20:00,112.05,112.05,111.98,112.01,3077.2386911478097,94.0817,94.0817,94.0229,94.0481,3077.2387
2014-02-20 13:25:00,112.05,112.11,112.03,112.09,10257.462303826032,94.0817,94.132,94.0649,94.1153,10257.4623
2014-02-20 13:30:00,112.1,112.22,112.1,112.18,35388.24494819981,94.1237,94.2244,94.1237,94.1908,35388.2449
2014-02-20 13:35:00,112.19,112.25,112.17,112.24,3384.962560262591,94.1992,94.2496,94.1824,94.2412,3384.9626
2014-02-20 13:40:00,112.24,112.31,112.23,112.29,9129.14145040517,94.2412,94.3,94.2328,94.2832,9129.1415
2014-02-20 13:45:00,112.29,112.39,112.29,112.34,6462.201251410401,94.2832,94.3671,94.2832,94.3252,6462.2013
2014-02-20 13:50:00,112.36,112.5,112.35,112.5,3590.111806339112,94.342,94.4595,94.3336,94.4595,3590.1118
2014-02-20 13:55:00,112.5,112.53,112.49,112.53,4410.708790645194,94.4595,94.4847,94.4511,94.4847,4410.7088
2014-02-20 14:00:00,112.52,112.53,112.41,112.41,5026.156528874756,94.4763,94.4847,94.3839,94.3839,5026.1565
2014-02-20 14:05:00,112.41,112.44,112.4,112.44,5744.178890142579,94.3839,94.4091,94.3755,94.4091,5744.1789
2014-02-20 14:10:00,112.46,112.54,112.44,112.48,6154.47738229562,94.4259,94.4931,94.4091,94.4427,6154.4774
2014-02-20 14:15:00,112.48,112.68,112.48,112.68,6667.350497486921,94.4427,94.6106,94.4427,94.6106,6667.3505
2014-02-20 14:20:00,112.66,112.73,112.65,112.72,4308.134167606934,94.5938,94.6526,94.5855,94.6442,4308.1342
2014-02-20 14:25:00,112.72,112.75,112.65,112.65,5744.178890142579,94.6442,94.6694,94.5855,94.5855,5744.1789
2014-02-20 14:30:00,112.68,112.72,112.66,112.69,4923.581905836496,94.6106,94.6442,94.5938,94.619,4923.5819
2014-02-20 14:35:00,112.69,112.7,112.64,112.7,6359.626628372141,94.619,94.6274,94.5771,94.6274,6359.6266
2014-02-20 14:40:00,112.71,112.77,112.71,112.77,2666.9401989947687,94.6358,94.6862,94.6358,94.6862,2666.9402
2014-02-20 14:45:00,112.76,112.83,112.76,112.79,5949.328136219099,94.6778,94.7366,94.6778,94.703,5949.3281
2014-02-20 14:50:00,112.79,112.82,112.73,112.73,17950.559031695557,94.703,94.7282,94.6526,94.6526,17950.559
2014-02-20 14:55:00,112.74,112.74,112.66,112.72,5026.156528874756,94.661,94.661,94.5938,94.6442,5026.1565
2014-02-20 15:00:00,112.73,112.83,112.73,112.73,7077.648989639963,94.6526,94.7366,94.6526,94.6526,7077.649
2014-02-20 15:05:00,112.72,112.82,112.71,112.81,8103.395220022566,94.6442,94.7282,94.6358,94.7198,8103.3952
2014-02-20 15:10:00,112.82,112.88,112.81,112.88,14360.447225356444,94.7282,94.7786,94.7198,94.7786,14360.4472
2014-02-20 15:15:00,112.87,112.91,112.84,112.91,12821.82787978254,94.7702,94.8038,94.745,94.8038,12821.8279
2014-02-20 15:20:00,112.9,112.92,112.84,112.84,11590.932403323415,94.7954,94.8122,94.745,94.745,11590.9324
2014-02-20 15:25:00,112.83,112.85,112.78,112.78,16206.790440045132,94.7366,94.7534,94.6946,94.6946,16206.7904
2014-02-20 15:30:00,112.77,112.81,112.72,112.74,13334.700994973842,94.6862,94.7198,94.6442,94.661,13334.701
2014-02-20 15:35:00,112.71,112.75,112.71,112.72,14257.872602318186,94.6358,94.6694,94.6358,94.6442,14257.8726
2014-02-20 15:40:00,112.73,112.79,112.69,112.74,12206.38014155298,94.6526,94.703,94.619,94.661,12206.3801
2014-02-20 15:45:00,112.72,112.79,112.7,112.79,17232.536670427737,94.6442,94.703,94.6274,94.703,17232.5367
2014-02-20 15:50:00,112.79,112.81,112.65,112.68,22361.26782234076,94.703,94.7198,94.5855,94.6106,22361.2678
2014-02-20 15:55:00,112.68,112.76,112.61,112.62,76007.7956713509,94.6106,94.6778,94.5519,94.5603,76007.7957
2014-02-21 09:30:00,112.78,112.78,112.31,112.39,67596.67658221356,94.6946,94.6946,94.3,94.3671,67596.6766
2014-02-21 09:35:00,112.33,112.41,112.0,112.04,12821.82787978254,94.3168,94.3839,94.0397,94.0733,12821.8279
2014-02-21 09:40:00,112.01,112.32,112.01,112.29,4821.007282798236,94.0481,94.3084,94.0481,94.2832,4821.0073
2014-02-21 09:45:00,112.31,112.66,112.31,112.66,6154.47738229562,94.3,94.5938,94.3,94.5938,6154.4774
2014-02-21 09:50:00,112.71,112.86,112.71,112.79,2051.4924607652065,94.6358,94.7618,94.6358,94.703,2051.4925
2014-02-21 09:55:00,112.85,112.92,112.73,112.79,2051.4924607652065,94.7534,94.8122,94.6526,94.703,2051.4925
2014-02-21 10:00:00,112.83,112.94,112.72,112.74,9642.014565596472,94.7366,94.8289,94.6442,94.661,9642.0146
2014-02-21 10:05:00,112.82,112.82,112.58,112.58,5128.731151913016,94.7282,94.7282,94.5267,94.5267,5128.7312
2014-02-21 10:10:00,112.58,112.66,112.46,112.46,8000.820596984306,94.5267,94.5938,94.4259,94.4259,8000.8206
2014-02-21 10:15:00,112.52,112.56,112.39,112.47,5744.178890142579,94.4763,94.5099,94.3671,94.4343,5744.1789
2014-02-21 10:20:00,112.44,112.46,112.18,112.2,4513.283413683455,94.4091,94.4259,94.1908,94.2076,4513.2834
2014-02-21 10:25:00,112.25,112.35,112.11,112.23,6257.0520053338805,94.2496,94.3336,94.132,94.2328,6257.052
2014-02-21 10:30:00,112.28,112.44,112.25,112.25,7180.223612678223,94.2748,94.4091,94.2496,94.2496,7180.2236
2014-02-21 10:35:00,112.33,112.58,112.27,112.58,2872.089445071289,94.3168,94.5267,94.2664,94.5267,2872.0894
2014-02-21 10:40:00,112.61,112.71,112.61,112.69,4205.559544568673,94.5519,94.6358,94.5519,94.619,4205.5595
2014-02-21 10:45:00,112.65,112.71,112.61,112.71,2974.6640681095496,94.5855,94.6358,94.5519,94.6358,2974.6641
2014-02-21 10:50:00,112.69,112.74,112.67,112.71,9026.566827366907,94.619,94.661,94.6022,94.6358,9026.5668
2014-02-21 10:55:00,112.67,112.76,112.66,112.71,3487.537183300851,94.6022,94.6778,94.5938,94.6358,3487.5372
2014-02-21 11:00:00,112.72,112.83,112.72,112.83,1948.9178377269463,94.6442,94.7366,94.6442,94.7366,1948.9178
2014-02-21 11:05:00,112.81,112.83,112.74,112.75,5333.880397989537,94.7198,94.7366,94.661,94.6694,5333.8804
2014-02-21 11:10:00,112.8,112.83,112.64,112.73,4615.858036721715,94.7114,94.7366,94.5771,94.6526,4615.858
2014-02-21 11:15:00,112.7,112.78,112.68,112.76,2359.216329879988,94.6274,94.6946,94.6106,94.6778,2359.2163
2014-02-21 11:20:00,112.76,112.8,112.75,112.78,2154.067083803467,94.6778,94.7114,94.6694,94.6946,2154.0671
2014-02-21 11:25:00,112.78,112.84,112.76,112.79,12616.67863370602,94.6946,94.745,94.6778,94.703,12616.6786
2014-02-21 11:30:00,112.78,112.85,112.78,112.83,2461.790952918248,94.6946,94.7534,94.6946,94.7366,2461.791
2014-02-21 11:35:00,112.83,112.83,112.66,112.7,3897.8356754538927,94.7366,94.7366,94.5938,94.6274,3897.8357
2014-02-21 11:40:00,112.73,112.73,112.67,112.67,1538.6193455739049,94.6526,94.6526,94.6022,94.6022,1538.6193
2014-02-21 11:45:00,112.67,112.68,112.64,112.65,2051.4924607652065,94.6022,94.6106,94.5771,94.5855,2051.4925
2014-02-21 11:50:00,112.69,112.7,112.65,112.68,2051.4924607652065,94.619,94.6274,94.5855,94.6106,2051.4925
2014-02-21 11:55:00,112.67,112.68,112.61,112.61,2154.067083803467,94.6022,94.6106,94.5519,94.5519,2154.0671
2014-02-21 12:00:00,112.62,112.68,112.62,112.64,1538.6193455739049,94.5603,94.6106,94.5603,94.5771,1538.6193
2014-02-21 12:05:00,112.64,112.67,112.61,112.61,1743.7685916504256,94.5771,94.6022,94.5519,94.5519,1743.7686
2014-02-21 12:10:00,112.61,112.66,112.59,112.65,2974.6640681095496,94.5519,94.5938,94.5351,94.5855,2974.6641
2014-02-21 12:15:00,112.64,112.75,112.6,112.75,2051.4924607652065,94.5771,94.6694,94.5435,94.6694,2051.4925
2014-02-21 12:20:00,112.75,112.75,112.67,112.67,2256.6417068417272,94.6694,94.6694,94.6022,94.6022,2256.6417
2014-02-21 12:25:00,112.68,112.71,112.65,112.71,1641.1939686121652,94.6106,94.6358,94.5855,94.6358,1641.194
2014-02-21 12:30:00,112.67,112.74,112.67,112.68,5231.305774951277,94.6022,94.661,94.6022,94.6106,5231.3058
2014-02-21 12:35:00,112.67,112.67,112.64,112.64,2769.514822033029,94.6022,94.6022,94.5771,94.5771,2769.5148
2014-02-21 12:40:00,112.6,112.62,112.55,112.55,6051.902759257359,94.5435,94.5603,94.5015,94.5015,6051.9028
2014-02-21 12:45:00,112.57,112.57,112.48,112.53,2769.514822033029,94.5183,94.5183,94.4427,94.4847,2769.5148
2014-02-21 12:50:00,112.54,112.62,112.51,112.62,2256.6417068417272,94.4931,94.5603,94.4679,94.5603,2256.6417
2014-02-21 12:55:00,112.6,112.62,112.58,112.62,1025.7462303826032,94.5435,94.5603,94.5267,94.5603,1025.7462
2014-02-21 13:00:00,112.64,112.65,112.6,112.6,2256.6417068417272,94.5771,94.5855,94.5435,94.5435,2256.6417
2014-02-21 13:05:00,112.58,112.68,112.56,112.68,1436.0447225356447,94.5267,94.6106,94.5099,94.6106,1436.0447
2014-02-21 13:10:00,112.65,112.67,112.63,112.67,2769.514822033029,94.5855,94.6022,94.5687,94.6022,2769.5148
2014-02-21 13:15:00,112.62,112.65,112.62,112.63,718.0223612678224,94.5603,94.5855,94.5603,94.5687,718.0224
2014-02-21 13:20:00,112.63,112.68,112.63,112.66,2666.9401989947687,94.5687,94.6106,94.5687,94.5938,2666.9402
2014-02-21 13:25:00,112.69,112.69,112.6,112.61,2564.365575956508,94.619,94.619,94.5435,94.5519,2564.3656
2014-02-21 13:30:00,112.63,112.65,112.55,112.6,4102.984921530413,94.5687,94.5855,94.5015,94.5435,4102.9849
2014-02-21 13:35:00,112.59,112.59,112.45,112.46,4513.283413683455,94.5351,94.5351,94.4175,94.4259,4513.2834
2014-02-21 13:40:00,112.44,112.45,112.44,112.44,923.171607344343,94.4091,94.4175,94.4091,94.4091,923.1716
2014-02-21 13:45:00,112.42,112.44,112.41,112.43,2154.067083803467,94.3923,94.4091,94.3839,94.4007,2154.0671
2014-02-21 13:50:00,112.43,112.49,112.43,112.46,3795.261052415632,94.4007,94.4511,94.4007,94.4259,3795.2611
2014-02-21 13:55:00,112.46,112.48,112.46,112.47,718.0223612678224,94.4259,94.4427,94.4259,94.4343,718.0224
2014-02-21 14:00:00,112.49,112.5,112.47,112.47,2359.216329879988,94.4511,94.4595,94.4343,94.4343,2359.2163
2014-02-21 14:05:00,112.47,112.47,112.44,112.44,2359.216329879988,94.4343,94.4343,94.4091,94.4091,2359.2163
2014-02-21 14:10:00,112.44,112.44,112.26,112.26,3897.8356754538927,94.4091,94.4091,94.258,94.258,3897.8357
2014-02-21 14:15:00,112.29,112.37,112.28,112.33,3384.962560262591,94.2832,94.3504,94.2748,94.3168,3384.9626
2014-02-21 14:20:00,112.3,112.3,112.21,112.27,1743.7685916504256,94.2916,94.2916,94.216,94.2664,1743.7686
2014-02-21 14:25:00,112.27,112.32,112.22,112.23,4205.559544568673,94.2664,94.3084,94.2244,94.2328,4205.5595
2014-02-21 14:30:00,112.22,112.22,112.11,112.16,4615.858036721715,94.2244,94.2244,94.132,94.174,4615.858
2014-02-21 14:35:00,112.13,112.17,112.11,112.16,2461.790952918248,94.1488,94.1824,94.132,94.174,2461.791
2014-02-21 14:40:00,112.15,112.22,112.13,112.22,2461.790952918248,94.1656,94.2244,94.1488,94.2244,2461.791
2014-02-21 14:45:00,112.22,112.25,112.2,112.25,5026.156528874756,94.2244,94.2496,94.2076,94.2496,5026.1565
2014-02-21 14:50:00,112.28,112.3,112.25,112.27,5128.731151913016,94.2748,94.2916,94.2496,94.2664,5128.7312
2014-02-21 14:55:00,112.32,112.35,112.31,112.31,3487.537183300851,94.3084,94.3336,94.3,94.3,3487.5372
2014-02-21 15:00:00,112.31,112.32,112.27,112.27,3795.261052415632,94.3,94.3084,94.2664,94.2664,3795.2611
2014-02-21 15:05:00,112.27,112.3,112.23,112.3,2564.365575956508,94.2664,94.2916,94.2328,94.2916,2564.3656
2014-02-21 15:10:00,112.33,112.33,112.29,112.32,2256.6417068417272,94.3168,94.3168,94.2832,94.3084,2256.6417
2014-02-21 15:15:00,112.32,112.43,112.32,112.43,2666.9401989947687,94.3084,94.4007,94.3084,94.4007,2666.9402
2014-02-21 15:20:00,112.42,112.44,112.4,112.42,4718.432659759975,94.3923,94.4091,94.3755,94.3923,4718.4327
2014-02-21 15:25:00,112.42,112.49,112.39,112.46,5026.156528874756,94.3923,94.4511,94.3671,94.4259,5026.1565
2014-02-21 15:30:00,112.46,112.49,112.36,112.36,7077.648989639963,94.4259,94.4511,94.342,94.342,7077.649
2014-02-21 15:35:00,112.36,112.37,112.26,112.27,12719.25325674428,94.342,94.3504,94.258,94.2664,12719.2533
2014-02-21 15:40:00,112.26,112.27,112.21,112.21,12206.38014155298,94.258,94.2664,94.216,94.216,12206.3801
2014-02-21 15:45:00,112.2,112.26,112.11,112.16,17027.387424351215,94.2076,94.258,94.132,94.174,17027.3874
2014-02-21 15:50:00,112.14,112.21,112.09,112.2,36824.28967073546,94.1572,94.216,94.1153,94.2076,36824.2897
2014-02-21 15:55:00,112.2,112.21,112.06,112.1,57749.51277054057,94.2076,94.216,94.0901,94.1237,57749.5128
2014-02-24 09:30:00,112.15,112.55,112.11,112.44,14360.447225356444,94.1656,94.5015,94.132,94.4091,14360.4472
2014-02-24 09:35:00,112.6,112.86,112.53,112.6,5333.880397989537,94.5435,94.7618,94.4847,94.5435,5333.8804
2014-02-24 09:40:00,112.61,112.69,112.48,112.69,4410.708790645194,94.5519,94.619,94.4427,94.619,4410.7088
2014-02-24 09:45:00,112.63,112.89,112.62,112.76,5949.328136219099,94.5687,94.787,94.5603,94.6778,5949.3281
2014-02-24 09:50:00,112.83,113.03,112.83,113.0,3487.537183300851,94.7366,94.9045,94.7366,94.8793,3487.5372
2014-02-24 09:55:00,112.98,113.04,112.89,112.93,4308.134167606934,94.8625,94.9129,94.787,94.8206,4308.1342
2014-02-24 10:00:00,112.96,113.01,112.77,112.8,12206.38014155298,94.8457,94.8877,94.6862,94.7114,12206.3801
2014-02-24 10:05:00,112.83,112.84,112.72,112.79,5128.731151913016,94.7366,94.745,94.6442,94.703,5128.7312
2014-02-24 10:10:00,112.82,112.86,112.67,112.81,9231.71607344343,94.7282,94.7618,94.6022,94.7198,9231.7161
2014-02-24 10:15:00,112.78,112.83,112.59,112.59,10154.887680787771,94.6946,94.7366,94.5351,94.5351,10154.8877
2014-02-24 10:20:00,112.53,112.66,112.5,112.5,11796.081649399935,94.4847,94.5938,94.4595,94.4595,11796.0816
2014-02-24 10:25:00,112.55,112.55,112.42,112.47,16309.365063083393,94.5015,94.5015,94.3923,94.4343,16309.3651
2014-02-24 10:30:00,112.49,112.55,112.47,112.48,4205.559544568673,94.4511,94.5015,94.4343,94.4427,4205.5595
2014-02-24 10:35:00,112.48,112.66,112.44,112.51,6257.0520053338805,94.4427,94.5938,94.4091,94.4679,6257.052
2014-02-24 10:40:00,112.58,112.68,112.57,112.65,6462.201251410401,94.5267,94.6106,94.5183,94.5855,6462.2013
2014-02-24 10:45:00,112.65,112.67,112.6,112.65,8923.992204328648,94.5855,94.6022,94.5435,94.5855,8923.9922
2014-02-24 10:50:00,112.65,112.67,112.59,112.65,9231.71607344343,94.5855,94.6022,94.5351,94.5855,9231.7161
2014-02-24 10:55:00,112.65,112.71,112.47,112.47,8923.992204328648,94.5855,94.6358,94.4343,94.4343,8923.9922
2014-02-24 11:00:00,112.49,112.57,112.48,112.54,3282.3879372243305,94.4511,94.5183,94.4427,94.4931,3282.3879
2014-02-24 11:05:00,112.56,112.61,112.5,112.54,9129.14145040517,94.5099,94.5519,94.4595,94.4931,9129.1415
2014-02-24 11:10:00,112.53,112.59,112.47,112.59,2564.365575956508,94.4847,94.5351,94.4343,94.5351,2564.3656
2014-02-24 11:15:00,112.53,112.58,112.34,112.34,14668.171094471229,94.4847,94.5267,94.3252,94.3252,14668.1711
2014-02-24 11:20:00,112.36,112.36,112.27,112.33,3282.3879372243305,94.342,94.342,94.2664,94.3168,3282.3879
2014-02-24 11:25:00,112.34,112.44,112.34,112.44,5436.455021027798,94.3252,94.4091,94.3252,94.4091,5436.455
2014-02-24 11:30:00,112.44,112.53,112.33,112.5,8513.693712175607,94.4091,94.4847,94.3168,94.4595,8513.6937
2014-02-24 11:35:00,112.56,112.63,112.44,112.57,6769.925120525182,94.5099,94.5687,94.4091,94.5183,6769.9251
2014-02-24 11:40:00,112.64,112.69,112.58,112.59,3795.261052415632,94.5771,94.619,94.5267,94.5351,3795.2611
2014-02-24 11:45:00,112.59,112.65,112.5,112.57,5231.305774951277,94.5351,94.5855,94.4595,94.5183,5231.3058
2014-02-24 11:50:00,112.58,112.74,112.55,112.69,9642.014565596472,94.5267,94.661,94.5015,94.619,9642.0146
2014-02-24 11:55:00,112.74,112.78,112.68,112.69,3795.261052415632,94.661,94.6946,94.6106,94.619,3795.2611
2014-02-24 12:00:00,112.68,112.75,112.63,112.64,13950.148733203405,94.6106,94.6694,94.5687,94.5771,13950.1487
2014-02-24 12:05:00,112.64,112.73,112.64,112.68,3487.537183300851,94.5771,94.6526,94.5771,94.6106,3487.5372
2014-02-24 12:10:00,112.67,112.68,112.58,112.58,3282.3879372243305,94.6022,94.6106,94.5267,94.5267,3282.3879
2014-02-24 12:15:00,112.62,112.66,112.6,112.63,6872.499743563442,94.5603,94.5938,94.5435,94.5687,6872.4997
2014-02-24 12:20:00,112.59,112.61,112.5,112.58,10052.313057749512,94.5351,94.5519,94.4595,94.5267,10052.3131
2014-02-24 12:25:00,112.55,112.59,112.52,112.58,6051.902759257359,94.5015,94.5351,94.4763,94.5267,6051.9028
2014-02-24 12:30:00,112.56,112.63,112.56,112.58,3487.537183300851,94.5099,94.5687,94.5099,94.5267,3487.5372
2014-02-24 12:35:00,112.59,112.68,112.58,112.64,3282.3879372243305,94.5351,94.6106,94.5267,94.5771,3282.3879
2014-02-24 12:40:00,112.63,112.63,112.55,112.56,5128.731151913016,94.5687,94.5687,94.5015,94.5099,5128.7312
2014-02-24 12:45:00,112.56,112.59,112.56,112.59,3487.537183300851,94.5099,94.5351,94.5099,94.5351,3487.5372
2014-02-24 12:50:00,112.62,112.65,112.6,112.64,2564.365575956508,94.5603,94.5855,94.5435,94.5771,2564.3656
2014-02-24 12:55:00,112.63,112.64,112.56,112.6,19694.327623345984,94.5687,94.5771,94.5099,94.5435,19694.3276
2014-02-24 13:00:00,112.56,112.57,112.5,112.52,4000.410298492153,94.5099,94.5183,94.4595,94.4763,4000.4103
2014-02-24 13:05:00,112.52,112.59,112.52,112.56,4205.559544568673,94.4763,94.5351,94.4763,94.5099,4205.5595
2014-02-24 13:10:00,112.53,112.57,112.51,112.57,2872.089445071289,94.4847,94.5183,94.4679,94.5183,2872.0894
2014-02-24 13:15:00,112.6,112.65,112.58,112.65,1230.895476459124,94.5435,94.5855,94.5267,94.5855,1230.8955
2014-02-24 13:20:00,112.65,112.66,112.54,112.58,20514.924607652065,94.5855,94.5938,94.4931,94.5267,20514.9246
2014-02-24 13:25:00,112.59,112.61,112.57,112.57,2154.067083803467,94.5351,94.5519,94.5183,94.5183,2154.0671
2014-02-24 13:30:00,112.58,112.68,112.55,112.68,4513.283413683455,94.5267,94.6106,94.5015,94.6106,4513.2834
2014-02-24 13:35:00,112.66,112.68,112.55,112.57,2666.9401989947687,94.5938,94.6106,94.5015,94.5183,2666.9402
2014-02-24 13:40:00,112.57,112.57,112.44,112.52,3282.3879372243305,94.5183,94.5183,94.4091,94.4763,3282.3879
2014-02-24 13:45:00,112.49,112.56,112.48,112.52,1948.9178377269463,94.4511,94.5099,94.4427,94.4763,1948.9178
2014-02-24 13:50:00,112.54,112.58,112.53,112.54,2256.6417068417272,94.4931,94.5267,94.4847,94.4931,2256.6417
2014-02-24 13:55:00,112.53,112.59,112.53,112.53,4410.708790645194,94.4847,94.5351,94.4847,94.4847,4410.7088
2014-02-24 14:00:00,112.54,112.64,112.54,112.62,9539.43994255821,94.4931,94.5771,94.4931,94.5603,9539.4399
2014-02-24 14:05:00,112.61,112.64,112.57,112.64,4718.432659759975,94.5519,94.5771,94.5183,94.5771,4718.4327
2014-02-24 14:10:00,112.64,112.71,112.62,112.65,4513.283413683455,94.5771,94.6358,94.5603,94.5855,4513.2834
2014-02-24 14:15:00,112.65,112.67,112.64,112.67,3179.8133141860703,94.5855,94.6022,94.5771,94.6022,3179.8133
2014-02-24 14:20:00,112.68,112.69,112.66,112.66,3179.8133141860703,94.6106,94.619,94.5938,94.5938,3179.8133
2014-02-24 14:25:00,112.66,112.73,112.63,112.71,7385.372858754744,94.5938,94.6526,94.5687,94.6358,7385.3729
2014-02-24 14:30:00,112.69,112.77,112.69,112.77,1538.6193455739049,94.619,94.6862,94.619,94.6862,1538.6193
2014-02-24 14:35:00,112.73,112.74,112.62,112.7,4718.432659759975,94.6526,94.661,94.5603,94.6274,4718.4327
2014-02-24 14:40:00,112.73,112.75,112.67,112.7,5128.731151913016,94.6526,94.6694,94.6022,94.6274,5128.7312
2014-02-24 14:45:00,112.71,112.77,112.68,112.73,4000.410298492153,94.6358,94.6862,94.6106,94.6526,4000.4103
2014-02-24 14:50:00,112.73,112.83,112.71,112.81,4615.858036721715,94.6526,94.7366,94.6358,94.7198,4615.858
2014-02-24 14:55:00,112.83,112.84,112.64,112.64,7077.648989639963,94.7366,94.745,94.5771,94.5771,7077.649
2014-02-24 15:00:00,112.61,112.63,112.48,112.51,6257.0520053338805,94.5519,94.5687,94.4427,94.4679,6257.052
2014-02-24 15:05:00,112.52,112.54,112.48,112.54,6667.350497486921,94.4763,94.4931,94.4427,94.4931,6667.3505
2014-02-24 15:10:00,112.54,112.54,112.45,112.46,4513.283413683455,94.4931,94.4931,94.4175,94.4259,4513.2834
2014-02-24 15:15:00,112.44,112.45,112.39,112.42,8308.544466099087,94.4091,94.4175,94.3671,94.3923,8308.5445
2014-02-24 15:20:00,112.43,112.43,112.37,112.4,5744.178890142579,94.4007,94.4007,94.3504,94.3755,5744.1789
2014-02-24 15:25:00,112.42,112.42,112.22,112.22,10154.887680787771,94.3923,94.3923,94.2244,94.2244,10154.8877
2014-02-24 15:30:00,112.25,112.29,112.24,112.29,5333.880397989537,94.2496,94.2832,94.2412,94.2832,5333.8804
2014-02-24 15:35:00,112.29,112.38,112.29,112.38,6462.201251410401,94.2832,94.3587,94.2832,94.3587,6462.2013
2014-02-24 15:40:00,112.38,112.38,112.26,112.29,9539.43994255821,94.3587,94.3587,94.258,94.2832,9539.4399
2014-02-24 15:45:00,112.32,112.38,112.29,112.33,8308.544466099087,94.3084,94.3587,94.2832,94.3168,8308.5445
2014-02-24 15:50:00,112.32,112.32,112.23,112.31,12001.23089547646,94.3084,94.3084,94.2328,94.3,12001.2309
2014-02-24 15:55:00,112.32,112.32,112.1,112.11,33952.20022566417,94.3084,94.3084,94.1237,94.132,33952.2002
2014-02-25 09:30:00,112.09,112.09,111.54,111.62,14668.171094471229,94.1153,94.1153,93.6535,93.7206,14668.1711
2014-02-25 09:35:00,111.57,111.62,111.32,111.32,15899.06657093035,93.6786,93.7206,93.4687,93.4687,15899.0666
2014-02-25 09:40:00,111.42,111.64,111.38,111.6,6462.201251410401,93.5527,93.7374,93.5191,93.7038,6462.2013
2014-02-25 09:45:00,111.58,111.67,111.43,111.45,2974.6640681095496,93.687,93.7626,93.5611,93.5779,2974.6641
2014-02-25 09:50:00,111.43,111.53,111.26,111.26,3897.8356754538927,93.5611,93.6451,93.4184,93.4184,3897.8357
2014-02-25 09:55:00,111.23,111.33,111.13,111.27,10257.462303826032,93.3932,93.4771,93.3092,93.4267,10257.4623
2014-02-25 10:00:00,111.22,111.36,111.18,111.25,5026.156528874756,93.3848,93.5023,93.3512,93.41,5026.1565
2014-02-25 10:05:00,111.32,111.47,111.24,111.47,10052.313057749512,93.4687,93.5947,93.4016,93.5947,10052.3131
2014-02-25 10:10:00,111.48,111.53,111.44,111.53,3897.8356754538927,93.6031,93.6451,93.5695,93.6451,3897.8357
2014-02-25 10:15:00,111.48,111.74,111.47,111.67,5641.604267104318,93.6031,93.8214,93.5947,93.7626,5641.6043
2014-02-25 10:20:00,111.71,111.9,111.71,111.85,12103.80551851472,93.7962,93.9557,93.7962,93.9137,12103.8055
2014-02-25 10:25:00,111.8,111.8,111.64,111.68,7795.671350907785,93.8718,93.8718,93.7374,93.771,7795.6714
2014-02-25 10:30:00,111.71,112.08,111.71,111.98,21438.09621499641,93.7962,94.1069,93.7962,94.0229,21438.0962
2014-02-25 10:35:00,111.98,112.23,111.96,112.23,7487.947481793004,94.0229,94.2328,94.0061,94.2328,7487.9475
2014-02-25 10:40:00,112.23,112.3,112.17,112.26,9334.29069648169,94.2328,94.2916,94.1824,94.258,9334.2907
2014-02-25 10:45:00,112.29,112.35,112.22,112.27,19899.476869422502,94.2832,94.3336,94.2244,94.2664,19899.4769
2014-02-25 10:50:00,112.33,112.47,112.32,112.44,6051.902759257359,94.3168,94.4343,94.3084,94.4091,6051.9028
2014-02-25 10:55:00,112.4,112.44,112.32,112.33,4615.858036721715,94.3755,94.4091,94.3084,94.3168,4615.858
2014-02-25 11:00:00,112.34,112.34,112.21,112.23,7898.245973946045,94.3252,94.3252,94.216,94.2328,7898.246
2014-02-25 11:05:00,112.29,112.31,112.22,112.28,6257.0520053338805,94.2832,94.3,94.2244,94.2748,6257.052
2014-02-25 11:10:00,112.28,112.61,112.28,112.58,4308.134167606934,94.2748,94.5519,94.2748,94.5267,4308.1342
2014-02-25 11:15:00,112.57,112.64,112.54,112.56,6564.775874448661,94.5183,94.5771,94.4931,94.5099,6564.7759
2014-02-25 11:20:00,112.6,112.64,112.54,112.6,11385.783157246897,94.5435,94.5771,94.4931,94.5435,11385.7832
2014-02-25 11:25:00,112.59,112.72,112.57,112.7,9231.71607344343,94.5351,94.6442,94.5183,94.6274,9231.7161
2014-02-25 11:30:00,112.72,112.73,112.53,112.54,6667.350497486921,94.6442,94.6526,94.4847,94.4931,6667.3505
2014-02-25 11:35:00,112.55,112.56,112.29,112.29,10462.611549902556,94.5015,94.5099,94.2832,94.2832,10462.6115
2014-02-25 11:40:00,112.29,112.37,112.25,112.37,17642.835162580777,94.2832,94.3504,94.2496,94.3504,17642.8352
2014-02-25 11:45:00,112.31,112.36,112.27,112.32,18668.58139296338,94.3,94.342,94.2664,94.3084,18668.5814
2014-02-25 11:50:00,112.29,112.29,112.05,112.05,2256.6417068417272,94.2832,94.2832,94.0817,94.0817,2256.6417
2014-02-25 11:55:00,111.99,112.14,111.96,111.96,5128.731151913016,94.0313,94.1572,94.0061,94.0061,5128.7312
2014-02-25 12:00:00,111.94,112.15,111.94,112.06,8103.395220022566,93.9893,94.1656,93.9893,94.0901,8103.3952
2014-02-25 12:05:00,112.01,112.01,111.86,111.95,4205.559544568673,94.0481,94.0481,93.9221,93.9977,4205.5595
2014-02-25 12:10:00,111.99,111.99,111.91,111.91,2666.9401989947687,94.0313,94.0313,93.9641,93.9641,2666.9402
2014-02-25 12:15:00,111.9,111.99,111.9,111.95,2154.067083803467,93.9557,94.0313,93.9557,93.9977,2154.0671
2014-02-25 12:20:00,111.9,111.9,111.8,111.84,1846.343214688686,93.9557,93.9557,93.8718,93.9053,1846.3432
2014-02-25 12:25:00,111.85,111.92,111.84,111.89,2256.6417068417272,93.9137,93.9725,93.9053,93.9473,2256.6417
2014-02-25 12:30:00,111.92,111.99,111.89,111.96,2769.514822033029,93.9725,94.0313,93.9473,94.0061,2769.5148
2014-02-25 12:35:00,111.96,112.03,111.96,112.03,3282.3879372243305,94.0061,94.0649,94.0061,94.0649,3282.3879
2014-02-25 12:40:00,112.05,112.05,111.93,111.93,1641.1939686121652,94.0817,94.0817,93.9809,93.9809,1641.194
2014-02-25 12:45:00,111.97,112.04,111.91,111.97,12308.95476459124,94.0145,94.0733,93.9641,94.0145,12308.9548
2014-02-25 12:50:00,111.97,111.98,111.92,111.92,2256.6417068417272,94.0145,94.0229,93.9725,93.9725,2256.6417
2014-02-25 12:55:00,111.92,111.92,111.8,111.8,4923.581905836496,93.9725,93.9725,93.8718,93.8718,4923.5819
2014-02-25 13:00:00,111.8,111.81,111.76,111.8,3282.3879372243305,93.8718,93.8802,93.8382,93.8718,3282.3879
2014-02-25 13:05:00,111.86,112.11,111.85,112.11,5333.880397989537,93.9221,94.132,93.9137,94.132,5333.8804
2014-02-25 13:10:00,112.11,112.12,112.07,112.07,5231.305774951277,94.132,94.1404,94.0985,94.0985,5231.3058
2014-02-25 13:15:00,112.1,112.11,112.06,112.11,4410.708790645194,94.1237,94.132,94.0901,94.132,4410.7088
2014-02-25 13:20:00,112.06,112.06,112.01,112.03,1743.7685916504256,94.0901,94.0901,94.0481,94.0649,1743.7686
2014-02-25 13:25:00,112.05,112.06,112.0,112.03,2154.067083803467,94.0817,94.0901,94.0397,94.0649,2154.0671
2014-02-25 13:30:00,112.02,112.08,112.0,112.07,3590.111806339112,94.0565,94.1069,94.0397,94.0985,3590.1118
2014-02-25 13:35:00,112.06,112.09,112.06,112.06,10872.910042055595,94.0901,94.1153,94.0901,94.0901,10872.91
2014-02-25 13:40:00,112.06,112.11,112.06,112.11,13232.126371935585,94.0901,94.132,94.0901,94.132,13232.1264
2014-02-25 13:45:00,112.1,112.11,112.02,112.02,6667.350497486921,94.1237,94.132,94.0565,94.0565,6667.3505
2014-02-25 13:50:00,112.02,112.06,112.01,112.06,3282.3879372243305,94.0565,94.0901,94.0481,94.0901,3282.3879
2014-02-25 13:55:00,112.06,112.08,112.03,112.06,6564.775874448661,94.0901,94.1069,94.0649,94.0901,6564.7759
2014-02-25 14:00:00,112.07,112.11,112.01,112.02,11283.208534208636,94.0985,94.132,94.0481,94.0565,11283.2085
2014-02-25 14:05:00,112.02,112.02,111.88,112.0,8513.693712175607,94.0565,94.0565,93.9389,94.0397,8513.6937
2014-02-25 14:10:00,111.99,112.03,111.9,112.0,3384.962560262591,94.0313,94.0649,93.9557,94.0397,3384.9626
2014-02-25 14:15:00,112.01,112.03,111.97,112.03,4923.581905836496,94.0481,94.0649,94.0145,94.0649,4923.5819
2014-02-25 14:20:00,112.01,112.05,111.96,111.96,2461.790952918248,94.0481,94.0817,94.0061,94.0061,2461.791
2014-02-25 14:25:00,111.97,112.0,111.89,112.0,6359.626628372141,94.0145,94.0397,93.9473,94.0397,6359.6266
2014-02-25 14:30:00,111.98,112.03,111.93,111.93,2256.6417068417272,94.0229,94.0649,93.9809,93.9809,2256.6417
2014-02-25 14:35:00,111.95,111.95,111.83,111.83,3487.537183300851,93.9977,93.9977,93.8969,93.8969,3487.5372
2014-02-25 14:40:00,111.81,111.89,111.81,111.84,6051.902759257359,93.8802,93.9473,93.8802,93.9053,6051.9028
2014-02-25 14:45:00,111.85,111.97,111.85,111.91,7693.096727869524,93.9137,94.0145,93.9137,93.9641,7693.0967
2014-02-25 14:50:00,111.94,111.95,111.85,111.93,10257.462303826032,93.9893,93.9977,93.9137,93.9809,10257.4623
2014-02-25 14:55:00,111.94,111.97,111.94,111.97,3077.2386911478097,93.9893,94.0145,93.9893,94.0145,3077.2387
2014-02-25 15:00:00,111.96,111.97,111.92,111.97,4000.410298492153,94.0061,94.0145,93.9725,94.0145,4000.4103
2014-02-25 15:05:00,111.97,111.98,111.92,111.95,4923.581905836496,94.0145,94.0229,93.9725,93.9977,4923.5819
2014-02-25 15:10:00,111.95,111.97,111.89,111.92,10462.611549902556,93.9977,94.0145,93.9473,93.9725,10462.6115
2014-02-25 15:15:00,111.92,111.93,111.81,111.82,9436.86531951995,93.9725,93.9809,93.8802,93.8886,9436.8653
2014-02-25 15:20:00,111.83,111.83,111.73,111.76,9642.014565596472,93.8969,93.8969,93.813,93.8382,9642.0146
2014-02-25 15:25:00,111.78,111.8,111.7,111.7,9642.014565596472,93.855,93.8718,93.7878,93.7878,9642.0146
2014-02-25 15:30:00,111.72,111.78,111.69,111.75,12308.95476459124,93.8046,93.855,93.7794,93.8298,12308.9548
2014-02-25 15:35:00,111.75,111.83,111.69,111.82,13232.126371935585,93.8298,93.8969,93.7794,93.8886,13232.1264
2014-02-25 15:40:00,111.82,111.82,111.73,111.74,10975.484665093856,93.8886,93.8886,93.813,93.8214,10975.4847
2014-02-25 15:45:00,111.74,111.74,111.62,111.71,21745.82008411119,93.8214,93.8214,93.7206,93.7962,21745.8201
2014-02-25 15:50:00,111.7,111.75,111.61,111.61,34259.92409477895,93.7878,93.8298,93.7122,93.7122,34259.9241
2014-02-25 15:55:00,111.61,111.71,111.56,111.68,94266.07857216123,93.7122,93.7962,93.6702,93.771,94266.0786
2014-02-26 09:30:00,111.59,111.98,111.33,111.86,20925.22309980511,93.6954,94.0229,93.4771,93.9221,20925.2231
2014-02-26 09:35:00,111.86,111.86,111.65,111.85,1230.895476459124,93.9221,93.9221,93.7458,93.9137,1230.8955
2014-02-26 09:40:00,111.83,112.0,111.79,111.79,2051.4924607652065,93.8969,94.0397,93.8634,93.8634,2051.4925
2014-02-26 09:45:00,111.84,111.88,111.67,111.83,2359.216329879988,93.9053,93.9389,93.7626,93.8969,2359.2163
2014-02-26 09:50:00,111.8,111.89,111.72,111.81,9231.71607344343,93.8718,93.9473,93.8046,93.8802,9231.7161
2014-02-26 09:55:00,111.81,111.82,111.7,111.73,5539.029644066058,93.8802,93.8886,93.7878,93.813,5539.0296
2014-02-26 10:00:00,111.77,112.03,111.76,111.86,11078.059288132115,93.8466,94.0649,93.8382,93.9221,11078.0593
2014-02-26 10:05:00,111.97,112.11,111.81,111.83,7282.798235716484,94.0145,94.132,93.8802,93.8969,7282.7982
2014-02-26 10:10:00,111.9,112.1,111.9,112.09,7180.223612678223,93.9557,94.1237,93.9557,94.1153,7180.2236
2014-02-26 10:15:00,112.08,112.17,112.05,112.08,10667.760795979077,94.1069,94.1824,94.0817,94.1069,10667.7608
2014-02-26 10:20:00,112.09,112.38,112.09,112.38,10770.335419017334,94.1153,94.3587,94.1153,94.3587,10770.3354
2014-02-26 10:25:00,112.45,112.45,112.36,112.44,3487.537183300851,94.4175,94.4175,94.342,94.4091,3487.5372
2014-02-26 10:30:00,112.44,112.5,112.34,112.43,10565.186172940814,94.4091,94.4595,94.3252,94.4007,10565.1862
2014-02-26 10:35:00,112.5,112.61,112.43,112.54,16104.215817006872,94.4595,94.5519,94.4007,94.4931,16104.2158
2014-02-26 10:40:00,112.49,112.56,112.45,112.52,3384.962560262591,94.4511,94.5099,94.4175,94.4763,3384.9626
2014-02-26 10:45:00,112.48,112.72,112.42,112.42,25233.35726741204,94.4427,94.6442,94.3923,94.3923,25233.3573
2014-02-26 10:50:00,112.35,112.44,112.31,112.33,2666.9401989947687,94.3336,94.4091,94.3,94.3168,2666.9402
2014-02-26 10:55:00,112.34,112.38,112.12,112.21,5026.156528874756,94.3252,94.3587,94.1404,94.216,5026.1565
2014-02-26 11:00:00,112.24,112.24,112.08,112.12,4102.984921530413,94.2412,94.2412,94.1069,94.1404,4102.9849
2014-02-26 11:05:00,112.08,112.15,112.04,112.12,4821.007282798236,94.1069,94.1656,94.0733,94.1404,4821.0073
2014-02-26 11:10:00,112.09,112.26,112.07,112.23,7282.798235716484,94.1153,94.258,94.0985,94.2328,7282.7982
2014-02-26 11:15:00,112.22,112.24,112.09,112.24,10052.313057749512,94.2244,94.2412,94.1153,94.2412,10052.3131
2014-02-26 11:20:00,112.26,112.26,112.1,112.15,5949.328136219099,94.258,94.258,94.1237,94.1656,5949.3281
2014-02-26 11:25:00,112.14,112.18,112.07,112.09,2974.6640681095496,94.1572,94.1908,94.0985,94.1153,2974.6641
2014-02-26 11:30:00,112.09,112.14,112.02,112.02,5436.455021027798,94.1153,94.1572,94.0565,94.0565,5436.455
2014-02-26 11:35:00,112.02,112.14,112.02,112.14,6564.775874448661,94.0565,94.1572,94.0565,94.1572,6564.7759
2014-02-26 11:40:00,112.13,112.14,112.1,112.14,3487.537183300851,94.1488,94.1572,94.1237,94.1572,3487.5372
2014-02-26 11:45:00,112.11,112.12,112.03,112.08,1846.343214688686,94.132,94.1404,94.0649,94.1069,1846.3432
2014-02-26 11:50:00,112.11,112.15,112.04,112.06,5026.156528874756,94.132,94.1656,94.0733,94.0901,5026.1565
2014-02-26 11:55:00,112.07,112.17,112.07,112.17,2359.216329879988,94.0985,94.1824,94.0985,94.1824,2359.2163
2014-02-26 12:00:00,112.21,112.23,112.14,112.16,2974.6640681095496,94.216,94.2328,94.1572,94.174,2974.6641
2014-02-26 12:05:00,112.16,112.16,112.08,112.11,2461.790952918248,94.174,94.174,94.1069,94.132,2461.791
2014-02-26 12:10:00,112.13,112.23,112.13,112.21,4410.708790645194,94.1488,94.2328,94.1488,94.216,4410.7088
2014-02-26 12:15:00,112.2,112.25,112.13,112.24,7487.947481793004,94.2076,94.2496,94.1488,94.2412,7487.9475
2014-02-26 12:20:00,112.26,112.26,112.17,112.2,3384.962560262591,94.258,94.258,94.1824,94.2076,3384.9626
2014-02-26 12:25:00,112.21,112.28,112.17,112.24,3897.8356754538927,94.216,94.2748,94.1824,94.2412,3897.8357
2014-02-26 12:30:00,112.29,112.35,112.28,112.35,1128.3208534208636,94.2832,94.3336,94.2748,94.3336,1128.3209
2014-02-26 12:35:00,112.34,112.45,112.26,112.44,9744.58918863473,94.3252,94.4175,94.258,94.4091,9744.5892
2014-02-26 12:40:00,112.45,112.46,112.38,112.44,11590.932403323415,94.4175,94.4259,94.3587,94.4091,11590.9324
2014-02-26 12:45:00,112.45,112.5,112.43,112.46,8718.842958252128,94.4175,94.4595,94.4007,94.4259,8718.843
2014-02-26 12:50:00,112.46,112.46,112.36,112.36,3487.537183300851,94.4259,94.4259,94.342,94.342,3487.5372
2014-02-26 12:55:00,112.38,112.38,112.27,112.27,3692.686429377372,94.3587,94.3587,94.2664,94.2664,3692.6864
2014-02-26 13:00:00,112.26,112.28,112.15,112.17,6564.775874448661,94.258,94.2748,94.1656,94.1824,6564.7759
2014-02-26 13:05:00,112.16,112.28,112.15,112.28,4000.410298492153,94.174,94.2748,94.1656,94.2748,4000.4103
2014-02-26 13:10:00,112.21,112.35,112.21,112.35,3590.111806339112,94.216,94.3336,94.216,94.3336,3590.1118
2014-02-26 13:15:00,112.35,112.35,112.21,112.26,7590.522104831264,94.3336,94.3336,94.216,94.258,7590.5221
2014-02-26 13:20:00,112.27,112.35,112.26,112.33,1025.7462303826032,94.2664,94.3336,94.258,94.3168,1025.7462
2014-02-26 13:25:00,112.35,112.36,112.29,112.33,7077.648989639963,94.3336,94.342,94.2832,94.3168,7077.649
2014-02-26 13:30:00,112.33,112.37,112.31,112.32,10257.462303826032,94.3168,94.3504,94.3,94.3084,10257.4623
2014-02-26 13:35:00,112.33,112.43,112.33,112.39,10975.484665093856,94.3168,94.4007,94.3168,94.3671,10975.4847
2014-02-26 13:40:00,112.36,112.48,112.36,112.48,3487.537183300851,94.342,94.4427,94.342,94.4427,3487.5372
2014-02-26 13:45:00,112.51,112.56,112.47,112.5,8308.544466099087,94.4679,94.5099,94.4343,94.4595,8308.5445
2014-02-26 13:50:00,112.51,112.56,112.5,112.54,2872.089445071289,94.4679,94.5099,94.4595,94.4931,2872.0894
2014-02-26 13:55:00,112.52,112.53,112.46,112.46,18771.15601600164,94.4763,94.4847,94.4259,94.4259,18771.156
2014-02-26 14:00:00,112.48,112.48,112.46,112.46,9847.163811672992,94.4427,94.4427,94.4259,94.4259,9847.1638
2014-02-26 14:05:00,112.44,112.46,112.41,112.42,22258.69319930249,94.4091,94.4259,94.3839,94.3923,22258.6932
2014-02-26 14:10:00,112.42,112.43,112.37,112.39,14873.320340547749,94.3923,94.4007,94.3504,94.3671,14873.3203
2014-02-26 14:15:00,112.39,112.41,112.32,112.33,16617.088932198174,94.3671,94.3839,94.3084,94.3168,16617.0889
2014-02-26 14:20:00,112.32,112.36,112.28,112.3,8923.992204328648,94.3084,94.342,94.2748,94.2916,8923.9922
2014-02-26 14:25:00,112.29,112.29,112.12,112.12,20720.073853728587,94.2832,94.2832,94.1404,94.1404,20720.0739
2014-02-26 14:30:00,112.12,112.21,112.07,112.16,8308.544466099087,94.1404,94.216,94.0985,94.174,8308.5445
2014-02-26 14:35:00,112.11,112.21,112.09,112.09,4102.984921530413,94.132,94.216,94.1153,94.1153,4102.9849
2014-02-26 14:40:00,112.14,112.19,112.14,112.17,3795.261052415632,94.1572,94.1992,94.1572,94.1824,3795.2611
2014-02-26 14:45:00,112.15,112.19,112.07,112.11,5436.455021027798,94.1656,94.1992,94.0985,94.132,5436.455
2014-02-26 14:50:00,112.1,112.15,112.05,112.06,5846.753513180839,94.1237,94.1656,94.0817,94.0901,5846.7535
2014-02-26 14:55:00,112.05,112.1,112.05,112.1,4205.559544568673,94.0817,94.1237,94.0817,94.1237,4205.5595
2014-02-26 15:00:00,112.1,112.13,112.03,112.03,5231.305774951277,94.1237,94.1488,94.0649,94.0649,5231.3058
2014-02-26 15:05:00,112.04,112.06,111.96,112.01,6051.902759257359,94.0733,94.0901,94.0061,94.0481,6051.9028
2014-02-26 15:10:00,111.96,111.99,111.86,111.97,9949.738434711251,94.0061,94.0313,93.9221,94.0145,9949.7384
2014-02-26 15:15:00,111.95,112.07,111.93,111.98,6769.925120525182,93.9977,94.0985,93.9809,94.0229,6769.9251
2014-02-26 15:20:00,111.96,112.06,111.94,112.04,8308.544466099087,94.0061,94.0901,93.9893,94.0733,8308.5445
2014-02-26 15:25:00,112.01,112.05,111.91,111.94,9436.86531951995,94.0481,94.0817,93.9641,93.9893,9436.8653
2014-02-26 15:30:00,111.97,112.15,111.96,112.06,10975.484665093856,94.0145,94.1656,94.0061,94.0901,10975.4847
2014-02-26 15:35:00,112.04,112.06,111.99,112.06,8718.842958252128,94.0733,94.0901,94.0313,94.0901,8718.843
2014-02-26 15:40:00,112.06,112.1,112.03,112.05,10770.335419017334,94.0901,94.1237,94.0649,94.0817,10770.3354
2014-02-26 15:45:00,112.02,112.04,111.9,111.93,12514.10401066776,94.0565,94.0733,93.9557,93.9809,12514.104
2014-02-26 15:50:00,111.93,112.07,111.92,112.04,24823.058775259,93.9809,94.0985,93.9725,94.0733,24823.0588
2014-02-26 15:55:00,112.01,112.07,111.95,112.04,78674.73587034567,94.0481,94.0985,93.9977,94.0733,78674.7359
2014-02-27 09:30:00,112.11,112.39,112.09,112.39,16822.238178274692,94.132,94.3671,94.1153,94.3671,16822.2382
2014-02-27 09:35:00,112.36,112.44,112.09,112.11,5641.604267104318,94.342,94.4091,94.1153,94.132,5641.6043
2014-02-27 09:40:00,112.11,112.16,111.91,112.04,7487.947481793004,94.132,94.174,93.9641,94.0733,7487.9475
2014-02-27 09:45:00,112.07,112.08,111.87,112.02,8923.992204328648,94.0985,94.1069,93.9305,94.0565,8923.9922
2014-02-27 09:50:00,112.02,112.02,111.8,111.91,6975.074366601702,94.0565,94.0565,93.8718,93.9641,6975.0744
2014-02-27 09:55:00,111.9,112.06,111.85,112.06,14668.171094471229,93.9557,94.0901,93.9137,94.0901,14668.1711
2014-02-27 10:00:00,112.06,112.17,112.06,112.1,3590.111806339112,94.0901,94.1824,94.0901,94.1237,3590.1118
2014-02-27 10:05:00,112.06,112.06,111.72,111.75,7693.096727869524,94.0901,94.0901,93.8046,93.8298,7693.0967
2014-02-27 10:10:00,111.72,111.96,111.72,111.96,13744.999487126885,93.8046,94.0061,93.8046,94.0061,13744.9995
2014-02-27 10:15:00,111.95,112.16,111.95,112.13,5949.328136219099,93.9977,94.174,93.9977,94.1488,5949.3281
2014-02-27 10:20:00,112.14,112.33,112.1,112.33,5641.604267104318,94.1572,94.3168,94.1237,94.3168,5641.6043
2014-02-27 10:25:00,112.27,112.27,112.12,112.12,5128.731151913016,94.2664,94.2664,94.1404,94.1404,5128.7312
2014-02-27 10:30:00,112.13,112.26,112.08,112.26,3590.111806339112,94.1488,94.258,94.1069,94.258,3590.1118
2014-02-27 10:35:00,112.3,112.33,112.12,112.18,43799.36403733716,94.2916,94.3168,94.1404,94.1908,43799.364
2014-02-27 10:40:00,112.13,112.28,112.02,112.26,25028.20802133552,94.1488,94.2748,94.0565,94.258,25028.208
2014-02-27 10:45:00,112.26,112.28,112.03,112.06,26874.551236024206,94.258,94.2748,94.0649,94.0901,26874.5512
2014-02-27 10:50:00,112.06,112.21,112.03,112.11,21335.52159195815,94.0901,94.216,94.0649,94.132,21335.5216
2014-02-27 10:55:00,112.11,112.11,111.93,112.05,14975.894963586008,94.132,94.132,93.9809,94.0817,14975.895
2014-02-27 11:00:00,112.11,112.12,111.96,112.11,7180.223612678223,94.132,94.1404,94.0061,94.132,7180.2236
2014-02-27 11:05:00,112.11,112.11,112.03,112.09,36619.14042465894,94.132,94.132,94.0649,94.1153,36619.1404
2014-02-27 11:10:00,112.11,112.12,112.06,112.08,16206.790440045132,94.132,94.1404,94.0901,94.1069,16206.7904
2014-02-27 11:15:00,112.08,112.11,112.08,112.09,6975.074366601702,94.1069,94.132,94.1069,94.1153,6975.0744
2014-02-27 11:20:00,112.1,112.11,112.06,112.08,5436.455021027798,94.1237,94.132,94.0901,94.1069,5436.455
2014-02-27 11:25:00,112.08,112.12,112.06,112.1,2256.6417068417272,94.1069,94.1404,94.0901,94.1237,2256.6417
2014-02-27 11:30:00,112.09,112.09,111.92,111.95,11078.059288132115,94.1153,94.1153,93.9725,93.9977,11078.0593
2014-02-27 11:35:00,111.94,111.94,111.86,111.89,5846.753513180839,93.9893,93.9893,93.9221,93.9473,5846.7535
2014-02-27 11:40:00,111.9,111.94,111.89,111.9,3384.962560262591,93.9557,93.9893,93.9473,93.9557,3384.9626
2014-02-27 11:45:00,111.88,111.89,111.81,111.89,7590.522104831264,93.9389,93.9473,93.8802,93.9473,7590.5221
2014-02-27 11:50:00,111.89,111.94,111.84,111.91,3077.2386911478097,93.9473,93.9893,93.9053,93.9641,3077.2387
2014-02-27 11:55:00,111.94,111.94,111.76,111.81,12821.82787978254,93.9893,93.9893,93.8382,93.8802,12821.8279
2014-02-27 12:00:00,111.84,111.95,111.84,111.9,4615.858036721715,93.9053,93.9977,93.9053,93.9557,4615.858
2014-02-27 12:05:00,111.91,111.91,111.72,111.72,4000.410298492153,93.9641,93.9641,93.8046,93.8046,4000.4103
2014-02-27 12:10:00,111.7,111.82,111.7,111.8,1846.343214688686,93.7878,93.8886,93.7878,93.8718,1846.3432
2014-02-27 12:15:00,111.8,111.81,111.76,111.76,2051.4924607652065,93.8718,93.8802,93.8382,93.8382,2051.4925
2014-02-27 12:20:00,111.73,111.73,111.67,111.67,3179.8133141860703,93.813,93.813,93.7626,93.7626,3179.8133
2014-02-27 12:25:00,111.67,111.75,111.63,111.74,3282.3879372243305,93.7626,93.8298,93.729,93.8214,3282.3879
2014-02-27 12:30:00,111.71,111.71,111.69,111.69,1333.4700994973844,93.7962,93.7962,93.7794,93.7794,1333.4701
2014-02-27 12:35:00,111.72,111.78,111.65,111.66,6154.47738229562,93.8046,93.855,93.7458,93.7542,6154.4774
2014-02-27 12:40:00,111.66,111.79,111.66,111.75,2974.6640681095496,93.7542,93.8634,93.7542,93.8298,2974.6641
2014-02-27 12:45:00,111.75,111.8,111.74,111.78,1641.1939686121652,93.8298,93.8718,93.8214,93.855,1641.194
2014-02-27 12:50:00,111.79,111.79,111.71,111.71,1436.0447225356447,93.8634,93.8634,93.7962,93.7962,1436.0447
2014-02-27 12:55:00,111.71,111.72,111.67,111.69,4000.410298492153,93.7962,93.8046,93.7626,93.7794,4000.4103
2014-02-27 13:00:00,111.67,111.84,111.65,111.84,4821.007282798236,93.7626,93.9053,93.7458,93.9053,4821.0073
2014-02-27 13:05:00,111.84,111.85,111.77,111.78,2769.514822033029,93.9053,93.9137,93.8466,93.855,2769.5148
2014-02-27 13:10:00,111.75,111.77,111.64,111.71,18463.43214688686,93.8298,93.8466,93.7374,93.7962,18463.4321
2014-02-27 13:15:00,111.7,111.84,111.66,111.79,19386.6037542312,93.7878,93.9053,93.7542,93.8634,19386.6038
2014-02-27 13:20:00,111.78,111.85,111.78,111.85,1025.7462303826032,93.855,93.9137,93.855,93.9137,1025.7462
2014-02-27 13:25:00,111.84,111.94,111.84,111.94,2666.9401989947687,93.9053,93.9893,93.9053,93.9893,2666.9402
2014-02-27 13:30:00,111.93,112.0,111.92,111.93,1538.6193455739049,93.9809,94.0397,93.9725,93.9809,1538.6193
2014-02-27 13:35:00,111.96,112.05,111.95,112.03,3179.8133141860703,94.0061,94.0817,93.9977,94.0649,3179.8133
2014-02-27 13:40:00,112.04,112.08,111.99,112.05,2051.4924607652065,94.0733,94.1069,94.0313,94.0817,2051.4925
2014-02-27 13:45:00,112.07,112.08,112.06,112.06,718.0223612678224,94.0985,94.1069,94.0901,94.0901,718.0224
2014-02-27 13:50:00,112.06,112.08,112.05,112.08,1333.4700994973844,94.0901,94.1069,94.0817,94.1069,1333.4701
2014-02-27 13:55:00,112.08,112.09,112.06,112.06,1436.0447225356447,94.1069,94.1153,94.0901,94.0901,1436.0447
2014-02-27 14:00:00,112.08,112.11,112.06,112.08,2051.4924607652065,94.1069,94.132,94.0901,94.1069,2051.4925
2014-02-27 14:05:00,112.06,112.11,112.06,112.08,2872.089445071289,94.0901,94.132,94.0901,94.1069,2872.0894
2014-02-27 14:10:00,112.11,112.11,112.08,112.1,6359.626628372141,94.132,94.132,94.1069,94.1237,6359.6266
2014-02-27 14:15:00,112.09,112.11,112.06,112.06,3077.2386911478097,94.1153,94.132,94.0901,94.0901,3077.2387
2014-02-27 14:20:00,112.07,112.07,111.98,111.98,1333.4700994973844,94.0985,94.0985,94.0229,94.0229,1333.4701
2014-02-27 14:25:00,111.96,111.99,111.89,111.89,2256.6417068417272,94.0061,94.0313,93.9473,93.9473,2256.6417
2014-02-27 14:30:00,111.92,112.01,111.92,111.98,1333.4700994973844,93.9725,94.0481,93.9725,94.0229,1333.4701
2014-02-27 14:35:00,111.99,112.0,111.95,111.95,3692.686429377372,94.0313,94.0397,93.9977,93.9977,3692.6864
2014-02-27 14:40:00,111.99,112.07,111.96,112.01,3179.8133141860703,94.0313,94.0985,94.0061,94.0481,3179.8133
2014-02-27 14:45:00,112.01,112.07,111.98,112.02,3692.686429377372,94.0481,94.0985,94.0229,94.0565,3692.6864
2014-02-27 14:50:00,112.03,112.08,112.03,112.05,1846.343214688686,94.0649,94.1069,94.0649,94.0817,1846.3432
2014-02-27 14:55:00,112.11,112.11,112.05,112.06,4000.410298492153,94.132,94.132,94.0817,94.0901,4000.4103
2014-02-27 15:00:00,112.09,112.09,111.97,111.99,2359.216329879988,94.1153,94.1153,94.0145,94.0313,2359.2163
2014-02-27 15:05:00,112.02,112.13,112.02,112.08,5231.305774951277,94.0565,94.1488,94.0565,94.1069,5231.3058
2014-02-27 15:10:00,112.12,112.12,112.04,112.1,2359.216329879988,94.1404,94.1404,94.0733,94.1237,2359.2163
2014-02-27 15:15:00,112.13,112.18,112.11,112.14,3897.8356754538927,94.1488,94.1908,94.132,94.1572,3897.8357
2014-02-27 15:20:00,112.14,112.15,112.05,112.08,4410.708790645194,94.1572,94.1656,94.0817,94.1069,4410.7088
2014-02-27 15:25:00,112.08,112.11,112.01,112.08,6359.626628372141,94.1069,94.132,94.0481,94.1069,6359.6266
2014-02-27 15:30:00,112.1,112.11,112.07,112.08,3384.962560262591,94.1237,94.132,94.0985,94.1069,3384.9626
2014-02-27 15:35:00,112.1,112.13,112.06,112.09,6051.902759257359,94.1237,94.1488,94.0901,94.1153,6051.9028
2014-02-27 15:40:00,112.1,112.11,112.06,112.11,6051.902759257359,94.1237,94.132,94.0901,94.132,6051.9028
2014-02-27 15:45:00,112.1,112.12,111.92,111.92,10565.186172940814,94.1237,94.1404,93.9725,93.9725,10565.1862
2014-02-27 15:50:00,111.95,112.01,111.91,111.96,10667.760795979077,93.9977,94.0481,93.9641,94.0061,10667.7608
2014-02-27 15:55:00,111.98,112.22,111.96,112.21,30874.96153451636,94.0229,94.2244,94.0061,94.216,30874.9615
2014-02-28 09:30:00,112.18,112.6,112.15,112.47,14052.723356241666,94.1908,94.5435,94.1656,94.4343,14052.7234
2014-02-28 09:35:00,112.4,112.4,112.16,112.38,1846.343214688686,94.3755,94.3755,94.174,94.3587,1846.3432
2014-02-28 09:40:00,112.44,112.65,112.44,112.58,4923.581905836496,94.4091,94.5855,94.4091,94.5267,4923.5819
2014-02-28 09:45:00,112.63,112.63,112.4,112.63,17027.387424351215,94.5687,94.5687,94.3755,94.5687,17027.3874
2014-02-28 09:50:00,112.62,112.79,112.62,112.79,28002.87208944507,94.5603,94.703,94.5603,94.703,28002.8721
2014-02-28 09:55:00,112.82,112.83,112.77,112.8,3282.3879372243305,94.7282,94.7366,94.6862,94.7114,3282.3879
2014-02-28 10:00:00,112.82,113.02,112.82,112.99,7180.223612678223,94.7282,94.8961,94.7282,94.8709,7180.2236
2014-02-28 10:05:00,113.01,113.03,112.9,112.95,8103.395220022566,94.8877,94.9045,94.7954,94.8373,8103.3952
2014-02-28 10:10:00,112.97,113.03,112.92,113.03,2564.365575956508,94.8541,94.9045,94.8122,94.9045,2564.3656
2014-02-28 10:15:00,113.01,113.01,112.93,112.97,6564.775874448661,94.8877,94.8877,94.8206,94.8541,6564.7759
2014-02-28 10:20:00,112.96,113.01,112.9,112.97,10462.611549902556,94.8457,94.8877,94.7954,94.8541,10462.6115
2014-02-28 10:25:00,112.97,113.08,112.95,113.04,5949.328136219099,94.8541,94.9465,94.8373,94.9129,5949.3281
2014-02-28 10:30:00,113.04,113.22,113.04,113.21,41953.02082264848,94.9129,95.064,94.9129,95.0557,41953.0208
2014-02-28 10:35:00,113.23,113.31,113.11,113.17,22258.69319930249,95.0724,95.1396,94.9717,95.0221,22258.6932
2014-02-28 10:40:00,113.17,113.22,113.09,113.09,5333.880397989537,95.0221,95.064,94.9549,94.9549,5333.8804
2014-02-28 10:45:00,113.09,113.14,113.09,113.13,5641.604267104318,94.9549,94.9969,94.9549,94.9885,5641.6043
2014-02-28 10:50:00,113.14,113.14,113.04,113.05,7282.798235716484,94.9969,94.9969,94.9129,94.9213,7282.7982
2014-02-28 10:55:00,113.05,113.05,112.96,112.97,5026.156528874756,94.9213,94.9213,94.8457,94.8541,5026.1565
2014-02-28 11:00:00,112.96,113.02,112.9,112.9,9436.86531951995,94.8457,94.8961,94.7954,94.7954,9436.8653
2014-02-28 11:05:00,112.92,113.09,112.92,113.05,4923.581905836496,94.8122,94.9549,94.8122,94.9213,4923.5819
2014-02-28 11:10:00,113.09,113.15,113.02,113.08,8000.820596984306,94.9549,95.0053,94.8961,94.9465,8000.8206
2014-02-28 11:15:00,113.08,113.2,113.08,113.18,2872.089445071289,94.9465,95.0473,94.9465,95.0305,2872.0894
2014-02-28 11:20:00,113.16,113.25,113.15,113.22,7282.798235716484,95.0137,95.0892,95.0053,95.064,7282.7982
2014-02-28 11:25:00,113.22,113.24,113.19,113.19,2872.089445071289,95.064,95.0808,95.0389,95.0389,2872.0894
2014-02-28 11:30:00,113.19,113.36,113.15,113.33,3077.2386911478097,95.0389,95.1816,95.0053,95.1564,3077.2387
2014-02-28 11:35:00,113.39,113.44,113.35,113.37,3590.111806339112,95.2068,95.2488,95.1732,95.19,3590.1118
2014-02-28 11:40:00,113.34,113.36,113.27,113.28,2769.514822033029,95.1648,95.1816,95.106,95.1144,2769.5148
2014-02-28 11:45:00,113.29,113.31,113.23,113.24,5436.455021027798,95.1228,95.1396,95.0724,95.0808,5436.455
2014-02-28 11:50:00,113.23,113.33,113.22,113.25,6872.499743563442,95.0724,95.1564,95.064,95.0892,6872.4997
2014-02-28 11:55:00,113.28,113.33,113.22,113.23,3590.111806339112,95.1144,95.1564,95.064,95.0724,3590.1118
2014-02-28 12:00:00,113.27,113.3,113.24,113.25,6975.074366601702,95.106,95.1312,95.0808,95.0892,6975.0744
2014-02-28 12:05:00,113.29,113.29,113.23,113.26,2564.365575956508,95.1228,95.1228,95.0724,95.0976,2564.3656
2014-02-28 12:10:00,113.25,113.29,113.24,113.27,2154.067083803467,95.0892,95.1228,95.0808,95.106,2154.0671
2014-02-28 12:15:00,113.3,113.31,113.23,113.29,4513.283413683455,95.1312,95.1396,95.0724,95.1228,4513.2834
2014-02-28 12:20:00,113.26,113.28,113.23,113.23,2872.089445071289,95.0976,95.1144,95.0724,95.0724,2872.0894
2014-02-28 12:25:00,113.23,113.25,113.19,113.22,4513.283413683455,95.0724,95.0892,95.0389,95.064,4513.2834
2014-02-28 12:30:00,113.26,113.27,113.26,113.27,205.14924607652063,95.0976,95.106,95.0976,95.106,205.1492
2014-02-28 12:35:00,113.24,113.29,113.22,113.26,4821.007282798236,95.0808,95.1228,95.064,95.0976,4821.0073
2014-02-28 12:40:00,113.23,113.25,113.22,113.25,3179.8133141860703,95.0724,95.0892,95.064,95.0892,3179.8133
2014-02-28 12:45:00,113.25,113.25,113.22,113.22,5128.731151913016,95.0892,95.0892,95.064,95.064,5128.7312
2014-02-28 12:50:00,113.21,113.23,113.21,113.22,3487.537183300851,95.0557,95.0724,95.0557,95.064,3487.5372
2014-02-28 12:55:00,113.22,113.28,113.22,113.23,3077.2386911478097,95.064,95.1144,95.064,95.0724,3077.2387
2014-02-28 13:00:00,113.22,113.22,113.2,113.21,2872.089445071289,95.064,95.064,95.0473,95.0557,2872.0894
2014-02-28 13:05:00,113.22,113.22,113.18,113.19,6975.074366601702,95.064,95.064,95.0305,95.0389,6975.0744
2014-02-28 13:10:00,113.19,113.19,113.15,113.15,4102.984921530413,95.0389,95.0389,95.0053,95.0053,4102.9849
2014-02-28 13:15:00,113.15,113.2,113.13,113.2,3590.111806339112,95.0053,95.0473,94.9885,95.0473,3590.1118
2014-02-28 13:20:00,113.19,113.22,113.12,113.12,4821.007282798236,95.0389,95.064,94.9801,94.9801,4821.0073
2014-02-28 13:25:00,113.14,113.16,113.14,113.15,4102.984921530413,94.9969,95.0137,94.9969,95.0053,4102.9849
2014-02-28 13:30:00,113.14,113.14,113.1,113.12,2769.514822033029,94.9969,94.9969,94.9633,94.9801,2769.5148
2014-02-28 13:35:00,113.1,113.13,113.1,113.13,2359.216329879988,94.9633,94.9885,94.9633,94.9885,2359.2163
2014-02-28 13:40:00,113.11,113.13,113.11,113.13,2564.365575956508,94.9717,94.9885,94.9717,94.9885,2564.3656
2014-02-28 13:45:00,113.09,113.09,113.01,113.05,3077.2386911478097,94.9549,94.9549,94.8877,94.9213,3077.2387
2014-02-28 13:50:00,113.07,113.07,113.04,113.04,1743.7685916504256,94.9381,94.9381,94.9129,94.9129,1743.7686
2014-02-28 13:55:00,113.06,113.1,113.05,113.06,6257.0520053338805,94.9297,94.9633,94.9213,94.9297,6257.052
2014-02-28 14:00:00,113.06,113.06,112.93,112.93,5231.305774951277,94.9297,94.9297,94.8206,94.8206,5231.3058
2014-02-28 14:05:00,112.97,112.98,112.9,112.91,6257.0520053338805,94.8541,94.8625,94.7954,94.8038,6257.052
2014-02-28 14:10:00,112.91,112.96,112.83,112.83,8821.417581290389,94.8038,94.8457,94.7366,94.7366,8821.4176
2014-02-28 14:15:00,112.84,112.97,112.83,112.93,5744.178890142579,94.745,94.8541,94.7366,94.8206,5744.1789
2014-02-28 14:20:00,112.91,112.93,112.85,112.85,4205.559544568673,94.8038,94.8206,94.7534,94.7534,4205.5595
2014-02-28 14:25:00,112.85,112.89,112.84,112.87,4000.410298492153,94.7534,94.787,94.745,94.7702,4000.4103
2014-02-28 14:30:00,112.88,112.9,112.86,112.86,2872.089445071289,94.7786,94.7954,94.7618,94.7618,2872.0894
2014-02-28 14:35:00,112.84,112.85,112.74,112.74,10565.186172940814,94.745,94.7534,94.661,94.661,10565.1862
2014-02-28 14:40:00,112.75,112.83,112.68,112.68,12206.38014155298,94.6694,94.7366,94.6106,94.6106,12206.3801
2014-02-28 14:45:00,112.66,112.66,112.41,112.51,12924.402502820802,94.5938,94.5938,94.3839,94.4679,12924.4025
2014-02-28 14:50:00,112.48,112.49,112.41,112.46,6667.350497486921,94.4427,94.4511,94.3839,94.4259,6667.3505
2014-02-28 14:55:00,112.46,112.46,112.25,112.26,5128.731151913016,94.4259,94.4259,94.2496,94.258,5128.7312
2014-02-28 15:00:00,112.26,112.26,111.93,112.07,16001.641193968611,94.258,94.258,93.9809,94.0985,16001.6412
2014-02-28 15:05:00,112.05,112.11,111.74,111.79,11693.507026361678,94.0817,94.132,93.8214,93.8634,11693.507
2014-02-28 15:10:00,111.74,111.94,111.59,111.93,9847.163811672992,93.8214,93.9893,93.6954,93.9809,9847.1638
2014-02-28 15:15:00,111.94,112.07,111.85,111.99,8616.268335213868,93.9893,94.0985,93.9137,94.0313,8616.2683
2014-02-28 15:20:00,111.93,112.12,111.93,112.06,6359.626628372141,93.9809,94.1404,93.9809,94.0901,6359.6266
2014-02-28 15:25:00,112.06,112.12,112.01,112.06,4308.134167606934,94.0901,94.1404,94.0481,94.0901,4308.1342
2014-02-28 15:30:00,112.1,112.27,112.09,112.24,8718.842958252128,94.1237,94.2664,94.1153,94.2412,8718.843
2014-02-28 15:35:00,112.24,112.3,112.17,112.25,8718.842958252128,94.2412,94.2916,94.1824,94.2496,8718.843
2014-02-28 15:40:00,112.27,112.41,112.26,112.34,12001.23089547646,94.2664,94.3839,94.258,94.3252,12001.2309
2014-02-28 15:45:00,112.31,112.33,112.14,112.17,20104.626115499024,94.3,94.3168,94.1572,94.1824,20104.6261
2014-02-28 15:50:00,112.19,112.29,112.18,112.24,24002.46179095292,94.1992,94.2832,94.1908,94.2412,24002.4618
2014-02-28 15:55:00,112.22,112.4,112.2,112.34,63391.117037644886,94.2244,94.3755,94.2076,94.3252,63391.117
2014-03-03 09:30:00,111.91,113.42,111.75,113.38,74469.17632577699,93.9641,95.232,93.8298,95.1984,74469.1763
2014-03-03 09:35:00,113.26,113.32,112.37,112.55,10052.313057749512,95.0976,95.148,94.3504,94.5015,10052.3131
2014-03-03 09:40:00,112.45,112.5,112.15,112.24,12206.38014155298,94.4175,94.4595,94.1656,94.2412,12206.3801
2014-03-03 09:45:00,112.32,112.51,112.23,112.5,12308.95476459124,94.3084,94.4679,94.2328,94.4595,12308.9548
2014-03-03 09:50:00,112.44,112.54,112.31,112.5,13539.850241050364,94.4091,94.4931,94.3,94.4595,13539.8502
2014-03-03 09:55:00,112.55,112.55,112.24,112.39,13744.999487126885,94.5015,94.5015,94.2412,94.3671,13744.9995
2014-03-03 10:00:00,112.39,112.53,112.08,112.33,25541.081136526824,94.3671,94.4847,94.1069,94.3168,25541.0811
2014-03-03 10:05:00,112.21,112.42,112.08,112.12,18771.15601600164,94.216,94.3923,94.1069,94.1404,18771.156
2014-03-03 10:10:00,112.18,112.19,111.91,111.91,5436.455021027798,94.1908,94.1992,93.9641,93.9641,5436.455
2014-03-03 10:15:00,111.89,112.02,111.76,112.0,17129.962047389476,93.9473,94.0565,93.8382,94.0397,17129.962
2014-03-03 10:20:00,112.0,112.03,111.88,111.97,10975.484665093856,94.0397,94.0649,93.9389,94.0145,10975.4847
2014-03-03 10:25:00,112.0,112.14,111.95,112.02,9744.58918863473,94.0397,94.1572,93.9977,94.0565,9744.5892
2014-03-03 10:30:00,112.02,112.13,111.97,111.97,10360.036926864292,94.0565,94.1488,94.0145,94.0145,10360.0369
2014-03-03 10:35:00,111.92,111.93,111.85,111.85,4821.007282798236,93.9725,93.9809,93.9137,93.9137,4821.0073
2014-03-03 10:40:00,111.83,112.04,111.83,111.98,6359.626628372141,93.8969,94.0733,93.8969,94.0229,6359.6266
2014-03-03 10:45:00,111.95,112.03,111.94,111.96,3795.261052415632,93.9977,94.0649,93.9893,94.0061,3795.2611
2014-03-03 10:50:00,111.94,112.05,111.93,111.98,10872.910042055595,93.9893,94.0817,93.9809,94.0229,10872.91
2014-03-03 10:55:00,111.99,112.21,111.97,112.21,7898.245973946045,94.0313,94.216,94.0145,94.216,7898.246
2014-03-03 11:00:00,112.25,112.29,112.12,112.16,9847.163811672992,94.2496,94.2832,94.1404,94.174,9847.1638
2014-03-03 11:05:00,112.17,112.17,111.91,111.97,13642.424864088624,94.1824,94.1824,93.9641,94.0145,13642.4249
2014-03-03 11:10:00,111.98,111.98,111.84,111.94,11693.507026361678,94.0229,94.0229,93.9053,93.9893,11693.507
2014-03-03 11:15:00,111.9,111.9,111.8,111.82,4513.283413683455,93.9557,93.9557,93.8718,93.8886,4513.2834
2014-03-03 11:20:00,111.81,111.95,111.81,111.93,7282.798235716484,93.8802,93.9977,93.8802,93.9809,7282.7982
2014-03-03 11:25:00,111.92,111.92,111.83,111.88,7487.947481793004,93.9725,93.9725,93.8969,93.9389,7487.9475
2014-03-03 11:30:00,111.81,111.83,111.75,111.78,6051.902759257359,93.8802,93.8969,93.8298,93.855,6051.9028
2014-03-03 11:35:00,111.82,111.85,111.71,111.73,6154.47738229562,93.8886,93.9137,93.7962,93.813,6154.4774
2014-03-03 11:40:00,111.72,111.87,111.69,111.76,5026.156528874756,93.8046,93.9305,93.7794,93.8382,5026.1565
2014-03-03 11:45:00,111.77,111.77,111.6,111.72,2564.365575956508,93.8466,93.8466,93.7038,93.8046,2564.3656
2014-03-03 11:50:00,111.69,111.73,111.65,111.72,4718.432659759975,93.7794,93.813,93.7458,93.8046,4718.4327
2014-03-03 11:55:00,111.7,111.7,111.5,111.53,3795.261052415632,93.7878,93.7878,93.6199,93.6451,3795.2611
2014-03-03 12:00:00,111.51,111.56,111.41,111.47,5231.305774951277,93.6283,93.6702,93.5443,93.5947,5231.3058
2014-03-03 12:05:00,111.52,111.53,111.35,111.38,12103.80551851472,93.6367,93.6451,93.4939,93.5191,12103.8055
2014-03-03 12:10:00,111.38,111.61,111.28,111.6,13129.551748897322,93.5191,93.7122,93.4351,93.7038,13129.5517
2014-03-03 12:15:00,111.56,111.7,111.51,111.54,4513.283413683455,93.6702,93.7878,93.6283,93.6535,4513.2834
2014-03-03 12:20:00,111.59,111.65,111.56,111.65,2769.514822033029,93.6954,93.7458,93.6702,93.7458,2769.5148
2014-03-03 12:25:00,111.67,111.69,111.49,111.55,27079.70048210073,93.7626,93.7794,93.6115,93.6618,27079.7005
2014-03-03 12:30:00,111.6,111.61,111.53,111.55,3692.686429377372,93.7038,93.7122,93.6451,93.6618,3692.6864
2014-03-03 12:35:00,111.55,111.68,111.55,111.63,4308.134167606934,93.6618,93.771,93.6618,93.729,4308.1342
2014-03-03 12:40:00,111.61,111.66,111.51,111.59,4615.858036721715,93.7122,93.7542,93.6283,93.6954,4615.858
2014-03-03 12:45:00,111.58,111.6,111.47,111.5,11078.059288132115,93.687,93.7038,93.5947,93.6199,11078.0593
2014-03-03 12:50:00,111.47,111.61,111.44,111.53,5231.305774951277,93.5947,93.7122,93.5695,93.6451,5231.3058
2014-03-03 12:55:00,111.52,111.62,111.46,111.54,20412.349984613807,93.6367,93.7206,93.5863,93.6535,20412.35
2014-03-03 13:00:00,111.55,111.67,111.51,111.64,22361.26782234076,93.6618,93.7626,93.6283,93.7374,22361.2678
2014-03-03 13:05:00,111.64,111.76,111.64,111.73,5846.753513180839,93.7374,93.8382,93.7374,93.813,5846.7535
2014-03-03 13:10:00,111.72,111.74,111.67,111.72,3282.3879372243305,93.8046,93.8214,93.7626,93.8046,3282.3879
2014-03-03 13:15:00,111.72,111.83,111.72,111.83,7487.947481793004,93.8046,93.8969,93.8046,93.8969,7487.9475
2014-03-03 13:20:00,111.83,111.9,111.82,111.9,6051.902759257359,93.8969,93.9557,93.8886,93.9557,6051.9028
2014-03-03 13:25:00,111.87,112.0,111.84,111.91,22463.84244537901,93.9305,94.0397,93.9053,93.9641,22463.8424
2014-03-03 13:30:00,111.89,111.92,111.82,111.92,7693.096727869524,93.9473,93.9725,93.8886,93.9725,7693.0967
2014-03-03 13:35:00,111.96,111.96,111.9,111.96,5231.305774951277,94.0061,94.0061,93.9557,94.0061,5231.3058
2014-03-03 13:40:00,111.95,111.98,111.92,111.94,4102.984921530413,93.9977,94.0229,93.9725,93.9893,4102.9849
2014-03-03 13:45:00,111.98,112.05,111.94,112.03,5846.753513180839,94.0229,94.0817,93.9893,94.0649,5846.7535
2014-03-03 13:50:00,112.0,112.06,112.0,112.04,4410.708790645194,94.0397,94.0901,94.0397,94.0733,4410.7088
2014-03-03 13:55:00,112.03,112.16,112.0,112.09,6154.47738229562,94.0649,94.174,94.0397,94.1153,6154.4774
2014-03-03 14:00:00,112.1,112.23,112.1,112.22,5436.455021027798,94.1237,94.2328,94.1237,94.2244,5436.455
2014-03-03 14:05:00,112.23,112.3,112.14,112.15,18668.58139296338,94.2328,94.2916,94.1572,94.1656,18668.5814
2014-03-03 14:10:00,112.18,112.25,112.16,112.25,4410.708790645194,94.1908,94.2496,94.174,94.2496,4410.7088
2014-03-03 14:15:00,112.29,112.33,112.24,112.3,9744.58918863473,94.2832,94.3168,94.2412,94.2916,9744.5892
2014-03-03 14:20:00,112.3,112.42,112.28,112.4,11590.932403323415,94.2916,94.3923,94.2748,94.3755,11590.9324
2014-03-03 14:25:00,112.33,112.39,112.28,112.33,10257.462303826032,94.3168,94.3671,94.2748,94.3168,10257.4623
2014-03-03 14:30:00,112.28,112.36,112.22,112.36,6257.0520053338805,94.2748,94.342,94.2244,94.342,6257.052
2014-03-03 14:35:00,112.36,112.36,112.19,112.25,6769.925120525182,94.342,94.342,94.1992,94.2496,6769.9251
2014-03-03 14:40:00,112.24,112.36,112.24,112.36,4821.007282798236,94.2412,94.342,94.2412,94.342,4821.0073
2014-03-03 14:45:00,112.38,112.5,112.35,112.48,7693.096727869524,94.3587,94.4595,94.3336,94.4427,7693.0967
2014-03-03 14:50:00,112.51,112.51,112.36,112.42,4205.559544568673,94.4679,94.4679,94.342,94.3923,4205.5595
2014-03-03 14:55:00,112.39,112.42,112.25,112.25,6462.201251410401,94.3671,94.3923,94.2496,94.2496,6462.2013
2014-03-03 15:00:00,112.26,112.26,112.19,112.22,11385.783157246897,94.258,94.258,94.1992,94.2244,11385.7832
2014-03-03 15:05:00,112.22,112.24,112.17,112.19,14770.745717509488,94.2244,94.2412,94.1824,94.1992,14770.7457
2014-03-03 15:10:00,112.16,112.16,111.95,111.99,4923.581905836496,94.174,94.174,93.9977,94.0313,4923.5819
2014-03-03 15:15:00,111.94,112.01,111.9,111.95,10770.335419017334,93.9893,94.0481,93.9557,93.9977,10770.3354
2014-03-03 15:20:00,111.96,111.97,111.88,111.93,6769.925120525182,94.0061,94.0145,93.9389,93.9809,6769.9251
2014-03-03 15:25:00,111.92,111.93,111.73,111.89,6769.925120525182,93.9725,93.9809,93.813,93.9473,6769.9251
2014-03-03 15:30:00,111.88,111.89,111.82,111.83,8205.969843060826,93.9389,93.9473,93.8886,93.8969,8205.9698
2014-03-03 15:35:00,111.83,112.01,111.83,111.93,11590.932403323415,93.8969,94.0481,93.8969,93.9809,11590.9324
2014-03-03 15:40:00,111.94,111.99,111.91,111.99,8616.268335213868,93.9893,94.0313,93.9641,94.0313,8616.2683
2014-03-03 15:45:00,112.04,112.09,111.96,111.96,13539.850241050364,94.0733,94.1153,94.0061,94.0061,13539.8502
2014-03-03 15:50:00,111.96,112.04,111.89,111.99,18360.8575238486,94.0061,94.0733,93.9473,94.0313,18360.8575
2014-03-03 15:55:00,112.03,112.06,111.92,112.06,28310.59595855985,94.0649,94.0901,93.9725,94.0901,28310.596
2014-03-04 09:30:00,113.33,113.33,113.17,113.27,18873.7306390399,95.1564,95.1564,95.0221,95.106,18873.7306
2014-03-04 09:35:00,113.27,113.29,113.19,113.23,8821.417581290389,95.106,95.1228,95.0389,95.0724,8821.4176
2014-03-04 09:40:00,113.22,113.25,113.06,113.19,9026.566827366907,95.064,95.0892,94.9297,95.0389,9026.5668
2014-03-04 09:45:00,113.22,113.25,113.1,113.23,9642.014565596472,95.064,95.0892,94.9633,95.0724,9642.0146
2014-03-04 09:50:00,113.2,113.73,113.2,113.51,45543.13262898759,95.0473,95.4923,95.0473,95.3075,45543.1326
2014-03-04 09:55:00,113.57,113.78,113.57,113.71,10565.186172940814,95.3579,95.5342,95.3579,95.4755,10565.1862
2014-03-04 10:00:00,113.75,113.78,113.43,113.44,18360.8575238486,95.5091,95.5342,95.2404,95.2488,18360.8575
2014-03-04 10:05:00,113.47,113.56,113.46,113.56,9436.86531951995,95.274,95.3495,95.2656,95.3495,9436.8653
2014-03-04 10:10:00,113.48,113.64,113.46,113.55,5539.029644066058,95.2824,95.4167,95.2656,95.3411,5539.0296
2014-03-04 10:15:00,113.55,113.62,113.53,113.61,7795.671350907785,95.3411,95.3999,95.3243,95.3915,7795.6714
2014-03-04 10:20:00,113.62,113.64,113.46,113.47,11180.633911170376,95.3999,95.4167,95.2656,95.274,11180.6339
2014-03-04 10:25:00,113.51,113.59,113.46,113.54,5436.455021027798,95.3075,95.3747,95.2656,95.3327,5436.455
2014-03-04 10:30:00,113.56,113.77,113.55,113.77,6257.0520053338805,95.3495,95.5258,95.3411,95.5258,6257.052
2014-03-04 10:35:00,113.75,113.91,113.74,113.88,10565.186172940814,95.5091,95.6434,95.5007,95.6182,10565.1862
2014-03-04 10:40:00,113.85,113.91,113.65,113.65,27900.29746640681,95.593,95.6434,95.4251,95.4251,27900.2975
2014-03-04 10:45:00,113.65,113.79,113.65,113.73,7077.648989639963,95.4251,95.5426,95.4251,95.4923,7077.649
2014-03-04 10:50:00,113.7,113.87,113.7,113.8,5231.305774951277,95.4671,95.6098,95.4671,95.551,5231.3058
2014-03-04 10:55:00,113.8,113.9,113.79,113.9,8513.693712175607,95.551,95.635,95.5426,95.635,8513.6937
2014-03-04 11:00:00,113.86,113.86,113.73,113.75,16514.514309159913,95.6014,95.6014,95.4923,95.5091,16514.5143
2014-03-04 11:05:00,113.76,113.77,113.66,113.69,6051.902759257359,95.5175,95.5258,95.4335,95.4587,6051.9028
2014-03-04 11:10:00,113.73,113.78,113.68,113.73,9334.29069648169,95.4923,95.5342,95.4503,95.4923,9334.2907
2014-03-04 11:15:00,113.75,113.85,113.73,113.85,4718.432659759975,95.5091,95.593,95.4923,95.593,4718.4327
2014-03-04 11:20:00,113.85,113.91,113.83,113.84,6051.902759257359,95.593,95.6434,95.5762,95.5846,6051.9028
2014-03-04 11:25:00,113.86,113.86,113.73,113.79,6462.201251410401,95.6014,95.6014,95.4923,95.5426,6462.2013
2014-03-04 11:30:00,113.79,113.8,113.71,113.73,8103.395220022566,95.5426,95.551,95.4755,95.4923,8103.3952
2014-03-04 11:35:00,113.74,113.75,113.62,113.62,8308.544466099087,95.5007,95.5091,95.3999,95.3999,8308.5445
2014-03-04 11:40:00,113.61,113.63,113.57,113.6,9026.566827366907,95.3915,95.4083,95.3579,95.3831,9026.5668
2014-03-04 11:45:00,113.61,113.62,113.59,113.59,6359.626628372141,95.3915,95.3999,95.3747,95.3747,6359.6266
2014-03-04 11:50:00,113.58,113.66,113.58,113.66,3795.261052415632,95.3663,95.4335,95.3663,95.4335,3795.2611
2014-03-04 11:55:00,113.65,113.65,113.59,113.59,3384.962560262591,95.4251,95.4251,95.3747,95.3747,3384.9626
2014-03-04 12:00:00,113.61,113.7,113.61,113.7,5333.880397989537,95.3915,95.4671,95.3915,95.4671,5333.8804
2014-03-04 12:05:00,113.71,113.75,113.67,113.68,4308.134167606934,95.4755,95.5091,95.4419,95.4503,4308.1342
2014-03-04 12:10:00,113.69,113.76,113.67,113.76,5026.156528874756,95.4587,95.5175,95.4419,95.5175,5026.1565
2014-03-04 12:15:00,113.78,113.91,113.77,113.91,5436.455021027798,95.5342,95.6434,95.5258,95.6434,5436.455
2014-03-04 12:20:00,113.91,113.91,113.74,113.76,14257.872602318186,95.6434,95.6434,95.5007,95.5175,14257.8726
2014-03-04 12:25:00,113.78,113.85,113.78,113.84,6257.0520053338805,95.5342,95.593,95.5342,95.5846,6257.052
2014-03-04 12:30:00,113.84,113.84,113.76,113.79,4821.007282798236,95.5846,95.5846,95.5175,95.5426,4821.0073
2014-03-04 12:35:00,113.76,113.8,113.72,113.79,9949.738434711251,95.5175,95.551,95.4839,95.5426,9949.7384
2014-03-04 12:40:00,113.81,113.81,113.72,113.77,4308.134167606934,95.5594,95.5594,95.4839,95.5258,4308.1342
2014-03-04 12:45:00,113.77,113.84,113.77,113.81,1538.6193455739049,95.5258,95.5846,95.5258,95.5594,1538.6193
2014-03-04 12:50:00,113.82,113.82,113.74,113.74,3282.3879372243305,95.5678,95.5678,95.5007,95.5007,3282.3879
2014-03-04 12:55:00,113.76,113.77,113.73,113.77,3077.2386911478097,95.5175,95.5258,95.4923,95.5258,3077.2387
2014-03-04 13:00:00,113.76,113.87,113.76,113.83,2769.514822033029,95.5175,95.6098,95.5175,95.5762,2769.5148
2014-03-04 13:05:00,113.86,113.91,113.8,113.83,6051.902759257359,95.6014,95.6434,95.551,95.5762,6051.9028
2014-03-04 13:10:00,113.85,113.85,113.74,113.79,11693.507026361678,95.593,95.593,95.5007,95.5426,11693.507
2014-03-04 13:15:00,113.76,113.8,113.74,113.75,10565.186172940814,95.5175,95.551,95.5007,95.5091,10565.1862
2014-03-04 13:20:00,113.78,113.78,113.74,113.74,4615.858036721715,95.5342,95.5342,95.5007,95.5007,4615.858
2014-03-04 13:25:00,113.77,113.85,113.74,113.82,4615.858036721715,95.5258,95.593,95.5007,95.5678,4615.858
2014-03-04 13:30:00,113.85,113.87,113.82,113.86,3282.3879372243305,95.593,95.6098,95.5678,95.6014,3282.3879
2014-03-04 13:35:00,113.88,113.91,113.86,113.91,6769.925120525182,95.6182,95.6434,95.6014,95.6434,6769.9251
2014-03-04 13:40:00,113.9,113.9,113.84,113.84,6975.074366601702,95.635,95.635,95.5846,95.5846,6975.0744
2014-03-04 13:45:00,113.83,113.88,113.72,113.72,10052.313057749512,95.5762,95.6182,95.4839,95.4839,10052.3131
2014-03-04 13:50:00,113.69,113.77,113.62,113.7,7180.223612678223,95.4587,95.5258,95.3999,95.4671,7180.2236
2014-03-04 13:55:00,113.71,113.75,113.68,113.72,7282.798235716484,95.4755,95.5091,95.4503,95.4839,7282.7982
2014-03-04 14:00:00,113.69,113.7,113.61,113.64,6257.0520053338805,95.4587,95.4671,95.3915,95.4167,6257.052
2014-03-04 14:05:00,113.64,113.69,113.59,113.63,9026.566827366907,95.4167,95.4587,95.3747,95.4083,9026.5668
2014-03-04 14:10:00,113.62,113.69,113.6,113.69,7180.223612678223,95.3999,95.4587,95.3831,95.4587,7180.2236
2014-03-04 14:15:00,113.66,113.7,113.63,113.64,4102.984921530413,95.4335,95.4671,95.4083,95.4167,4102.9849
2014-03-04 14:20:00,113.63,113.75,113.63,113.74,3487.537183300851,95.4083,95.5091,95.4083,95.5007,3487.5372
2014-03-04 14:25:00,113.71,113.72,113.67,113.72,2256.6417068417272,95.4755,95.4839,95.4419,95.4839,2256.6417
2014-03-04 14:30:00,113.72,113.8,113.68,113.7,5846.753513180839,95.4839,95.551,95.4503,95.4671,5846.7535
2014-03-04 14:35:00,113.7,113.74,113.61,113.62,5744.178890142579,95.4671,95.5007,95.3915,95.3999,5744.1789
2014-03-04 14:40:00,113.61,113.71,113.61,113.71,3077.2386911478097,95.3915,95.4755,95.3915,95.4755,3077.2387
2014-03-04 14:45:00,113.72,113.77,113.68,113.69,3384.962560262591,95.4839,95.5258,95.4503,95.4587,3384.9626
2014-03-04 14:50:00,113.69,113.79,113.69,113.75,3795.261052415632,95.4587,95.5426,95.4587,95.5091,3795.2611
2014-03-04 14:55:00,113.74,113.85,113.74,113.79,5539.029644066058,95.5007,95.593,95.5007,95.5426,5539.0296
2014-03-04 15:00:00,113.79,113.87,113.79,113.82,6564.775874448661,95.5426,95.6098,95.5426,95.5678,6564.7759
2014-03-04 15:05:00,113.86,113.88,113.82,113.87,3590.111806339112,95.6014,95.6182,95.5678,95.6098,3590.1118
2014-03-04 15:10:00,113.9,113.9,113.86,113.87,12411.5293876295,95.635,95.635,95.6014,95.6098,12411.5294
2014-03-04 15:15:00,113.87,113.92,113.84,113.87,18155.70827777208,95.6098,95.6518,95.5846,95.6098,18155.7083
2014-03-04 15:20:00,113.86,113.87,113.74,113.74,24207.61103702944,95.6014,95.6098,95.5007,95.5007,24207.611
2014-03-04 15:25:00,113.74,113.75,113.64,113.68,8000.820596984306,95.5007,95.5091,95.4167,95.4503,8000.8206
2014-03-04 15:30:00,113.68,113.7,113.67,113.68,8821.417581290389,95.4503,95.4671,95.4419,95.4503,8821.4176
2014-03-04 15:35:00,113.69,113.69,113.62,113.64,17129.962047389476,95.4587,95.4587,95.3999,95.4167,17129.962
2014-03-04 15:40:00,113.64,113.75,113.64,113.75,10360.036926864292,95.4167,95.5091,95.4167,95.5091,10360.0369
2014-03-04 15:45:00,113.76,113.8,113.63,113.66,20002.051492460763,95.5175,95.551,95.4083,95.4335,20002.0515
2014-03-04 15:50:00,113.66,113.75,113.63,113.74,16206.790440045132,95.4335,95.5091,95.4083,95.5007,16206.7904
2014-03-04 15:55:00,113.75,113.77,113.66,113.73,40414.40147707457,95.5091,95.5258,95.4335,95.4923,40414.4015
2014-03-05 09:30:00,113.77,113.77,113.2,113.2,8718.842958252128,95.5258,95.5258,95.0473,95.0473,8718.843
2014-03-05 09:35:00,113.25,113.26,113.09,113.14,6257.0520053338805,95.0892,95.0976,94.9549,94.9969,6257.052
2014-03-05 09:40:00,113.06,113.25,112.99,113.25,8103.395220022566,94.9297,95.0892,94.8709,95.0892,8103.3952
2014-03-05 09:45:00,113.2,113.2,113.11,113.11,4410.708790645194,95.0473,95.0473,94.9717,94.9717,4410.7088
2014-03-05 09:50:00,113.13,113.22,112.99,113.05,10360.036926864292,94.9885,95.064,94.8709,94.9213,10360.0369
2014-03-05 09:55:00,113.02,113.06,112.77,112.87,4513.283413683455,94.8961,94.9297,94.6862,94.7702,4513.2834
2014-03-05 10:00:00,112.91,113.03,112.71,112.89,5641.604267104318,94.8038,94.9045,94.6358,94.787,5641.6043
2014-03-05 10:05:00,112.89,113.14,112.89,113.01,6769.925120525182,94.787,94.9969,94.787,94.8877,6769.9251
2014-03-05 10:10:00,112.98,113.03,112.74,112.79,17847.984408657296,94.8625,94.9045,94.661,94.703,17847.9844
2014-03-05 10:15:00,112.79,112.82,112.71,112.72,7898.245973946045,94.703,94.7282,94.6358,94.6442,7898.246
2014-03-05 10:20:00,112.74,112.81,112.71,112.71,9231.71607344343,94.661,94.7198,94.6358,94.6358,9231.7161
2014-03-05 10:25:00,112.71,112.85,112.7,112.78,5128.731151913016,94.6358,94.7534,94.6274,94.6946,5128.7312
2014-03-05 10:30:00,112.79,112.92,112.79,112.91,2872.089445071289,94.703,94.8122,94.703,94.8038,2872.0894
2014-03-05 10:35:00,112.92,112.92,112.71,112.76,8205.969843060826,94.8122,94.8122,94.6358,94.6778,8205.9698
2014-03-05 10:40:00,112.77,112.85,112.74,112.81,5641.604267104318,94.6862,94.7534,94.661,94.7198,5641.6043
2014-03-05 10:45:00,112.81,112.88,112.69,112.69,6975.074366601702,94.7198,94.7786,94.619,94.619,6975.0744
2014-03-05 10:50:00,112.75,112.79,112.74,112.75,2564.365575956508,94.6694,94.703,94.661,94.6694,2564.3656
2014-03-05 10:55:00,112.72,112.75,112.64,112.67,11283.208534208636,94.6442,94.6694,94.5771,94.6022,11283.2085
2014-03-05 11:00:00,112.68,112.78,112.65,112.73,4308.134167606934,94.6106,94.6946,94.5855,94.6526,4308.1342
2014-03-05 11:05:00,112.74,112.76,112.66,112.69,13642.424864088624,94.661,94.6778,94.5938,94.619,13642.4249
2014-03-05 11:10:00,112.67,112.76,112.64,112.66,10360.036926864292,94.6022,94.6778,94.5771,94.5938,10360.0369
2014-03-05 11:15:00,112.66,112.76,112.63,112.72,14463.021848394706,94.5938,94.6778,94.5687,94.6442,14463.0218
2014-03-05 11:20:00,112.73,112.74,112.55,112.66,16514.514309159913,94.6526,94.661,94.5015,94.5938,16514.5143
2014-03-05 11:25:00,112.63,112.64,112.46,112.53,15181.044209662528,94.5687,94.5771,94.4259,94.4847,15181.0442
2014-03-05 11:30:00,112.48,112.6,112.48,112.58,4615.858036721715,94.4427,94.5435,94.4427,94.5267,4615.858
2014-03-05 11:35:00,112.59,112.71,112.54,112.71,6359.626628372141,94.5351,94.6358,94.4931,94.6358,6359.6266
2014-03-05 11:40:00,112.69,112.83,112.66,112.83,6257.0520053338805,94.619,94.7366,94.5938,94.7366,6257.052
2014-03-05 11:45:00,112.83,113.0,112.81,113.0,8923.992204328648,94.7366,94.8793,94.7198,94.8793,8923.9922
2014-03-05 11:50:00,112.98,113.07,112.93,112.96,4718.432659759975,94.8625,94.9381,94.8206,94.8457,4718.4327
2014-03-05 11:55:00,112.95,112.96,112.92,112.96,3179.8133141860703,94.8373,94.8457,94.8122,94.8457,3179.8133
2014-03-05 12:00:00,112.94,113.11,112.94,113.07,5436.455021027798,94.8289,94.9717,94.8289,94.9381,5436.455
2014-03-05 12:05:00,113.03,113.03,112.97,112.98,1948.9178377269463,94.9045,94.9045,94.8541,94.8625,1948.9178
2014-03-05 12:10:00,112.95,112.95,112.83,112.87,6257.0520053338805,94.8373,94.8373,94.7366,94.7702,6257.052
2014-03-05 12:15:00,112.91,112.96,112.91,112.93,2359.216329879988,94.8038,94.8457,94.8038,94.8206,2359.2163
2014-03-05 12:20:00,112.92,112.92,112.87,112.89,2872.089445071289,94.8122,94.8122,94.7702,94.787,2872.0894
2014-03-05 12:25:00,112.89,112.98,112.89,112.96,4615.858036721715,94.787,94.8625,94.787,94.8457,4615.858
2014-03-05 12:30:00,112.95,113.01,112.95,112.97,3692.686429377372,94.8373,94.8877,94.8373,94.8541,3692.6864
2014-03-05 12:35:00,112.97,113.0,112.93,112.99,3384.962560262591,94.8541,94.8793,94.8206,94.8709,3384.9626
2014-03-05 12:40:00,113.01,113.01,112.95,112.99,2872.089445071289,94.8877,94.8877,94.8373,94.8709,2872.0894
2014-03-05 12:45:00,112.94,113.01,112.94,113.0,6051.902759257359,94.8289,94.8877,94.8289,94.8793,6051.9028
2014-03-05 12:50:00,112.99,112.99,112.91,112.91,3384.962560262591,94.8709,94.8709,94.8038,94.8038,3384.9626
2014-03-05 12:55:00,112.9,112.98,112.9,112.98,2461.790952918248,94.7954,94.8625,94.7954,94.8625,2461.791
2014-03-05 13:00:00,112.99,113.01,112.96,113.0,7795.671350907785,94.8709,94.8877,94.8457,94.8793,7795.6714
2014-03-05 13:05:00,112.99,113.04,112.99,113.03,4410.708790645194,94.8709,94.9129,94.8709,94.9045,4410.7088
2014-03-05 13:10:00,113.03,113.12,113.03,113.12,3384.962560262591,94.9045,94.9801,94.9045,94.9801,3384.9626
2014-03-05 13:15:00,113.12,113.27,113.12,113.2,18771.15601600164,94.9801,95.106,94.9801,95.0473,18771.156
2014-03-05 13:20:00,113.19,113.21,113.16,113.2,3590.111806339112,95.0389,95.0557,95.0137,95.0473,3590.1118
2014-03-05 13:25:00,113.18,113.22,113.11,113.14,6462.201251410401,95.0305,95.064,94.9717,94.9969,6462.2013
2014-03-05 13:30:00,113.12,113.12,113.08,113.12,4410.708790645194,94.9801,94.9801,94.9465,94.9801,4410.7088
2014-03-05 13:35:00,113.16,113.16,113.12,113.14,6462.201251410401,95.0137,95.0137,94.9801,94.9969,6462.2013
2014-03-05 13:40:00,113.13,113.13,113.06,113.06,6564.775874448661,94.9885,94.9885,94.9297,94.9297,6564.7759
2014-03-05 13:45:00,113.07,113.13,113.07,113.11,8718.842958252128,94.9381,94.9885,94.9381,94.9717,8718.843
2014-03-05 13:50:00,113.12,113.18,113.09,113.17,6872.499743563442,94.9801,95.0305,94.9549,95.0221,6872.4997
2014-03-05 13:55:00,113.17,113.23,113.16,113.21,3179.8133141860703,95.0221,95.0724,95.0137,95.0557,3179.8133
2014-03-05 14:00:00,113.22,113.29,113.17,113.21,9642.014565596472,95.064,95.1228,95.0221,95.0557,9642.0146
2014-03-05 14:05:00,113.21,113.22,113.2,113.2,1641.1939686121652,95.0557,95.064,95.0473,95.0473,1641.194
2014-03-05 14:10:00,113.21,113.22,113.13,113.13,4513.283413683455,95.0557,95.064,94.9885,94.9885,4513.2834
2014-03-05 14:15:00,113.1,113.12,113.08,113.12,11078.059288132115,94.9633,94.9801,94.9465,94.9801,11078.0593
2014-03-05 14:20:00,113.12,113.17,113.11,113.14,2974.6640681095496,94.9801,95.0221,94.9717,94.9969,2974.6641
2014-03-05 14:25:00,113.14,113.24,113.14,113.17,5128.731151913016,94.9969,95.0808,94.9969,95.0221,5128.7312
2014-03-05 14:30:00,113.18,113.21,113.12,113.14,3077.2386911478097,95.0305,95.0557,94.9801,94.9969,3077.2387
2014-03-05 14:35:00,113.12,113.21,113.12,113.18,5231.305774951277,94.9801,95.0557,94.9801,95.0305,5231.3058
2014-03-05 14:40:00,113.19,113.22,113.18,113.18,5744.178890142579,95.0389,95.064,95.0305,95.0305,5744.1789
2014-03-05 14:45:00,113.18,113.21,113.15,113.19,9642.014565596472,95.0305,95.0557,95.0053,95.0389,9642.0146
2014-03-05 14:50:00,113.21,113.31,113.21,113.28,9026.566827366907,95.0557,95.1396,95.0557,95.1144,9026.5668
2014-03-05 14:55:00,113.28,113.28,113.21,113.24,5231.305774951277,95.1144,95.1144,95.0557,95.0808,5231.3058
2014-03-05 15:00:00,113.24,113.24,113.2,113.22,5231.305774951277,95.0808,95.0808,95.0473,95.064,5231.3058
2014-03-05 15:05:00,113.23,113.32,113.2,113.2,10770.335419017334,95.0724,95.148,95.0473,95.0473,10770.3354
2014-03-05 15:10:00,113.19,113.24,113.17,113.2,6257.0520053338805,95.0389,95.0808,95.0221,95.0473,6257.052
2014-03-05 15:15:00,113.2,113.28,113.2,113.28,11898.656272438198,95.0473,95.1144,95.0473,95.1144,11898.6563
2014-03-05 15:20:00,113.27,113.36,113.26,113.26,5744.178890142579,95.106,95.1816,95.0976,95.0976,5744.1789
2014-03-05 15:25:00,113.29,113.3,113.25,113.28,4718.432659759975,95.1228,95.1312,95.0892,95.1144,4718.4327
2014-03-05 15:30:00,113.28,113.29,113.25,113.27,9231.71607344343,95.1144,95.1228,95.0892,95.106,9231.7161
2014-03-05 15:35:00,113.27,113.27,113.19,113.22,8103.395220022566,95.106,95.106,95.0389,95.064,8103.3952
2014-03-05 15:40:00,113.22,113.22,113.2,113.22,8308.544466099087,95.064,95.064,95.0473,95.064,8308.5445
2014-03-05 15:45:00,113.23,113.29,113.23,113.27,10667.760795979077,95.0724,95.1228,95.0724,95.106,10667.7608
2014-03-05 15:50:00,113.26,113.29,113.2,113.29,11488.357780285158,95.0976,95.1228,95.0473,95.1228,11488.3578
2014-03-05 15:55:00,113.31,113.38,113.3,113.37,32721.304749205046,95.1396,95.1984,95.1312,95.19,32721.3047
2014-03-06 09:30:00,113.3,113.44,112.95,113.16,10257.462303826032,95.5814,95.6995,95.2862,95.4633,10257.4623
2014-03-06 09:35:00,113.23,113.28,113.16,113.16,2666.9401989947687,95.5224,95.5646,95.4633,95.4633,2666.9402
2014-03-06 09:40:00,113.16,113.19,112.97,112.97,4923.581905836496,95.4633,95.4886,95.303,95.303,4923.5819
2014-03-06 09:45:00,112.96,113.0,112.83,112.92,10154.887680787771,95.2946,95.3283,95.1849,95.2609,10154.8877
2014-03-06 09:50:00,112.98,112.98,112.85,112.85,6872.499743563442,95.3115,95.3115,95.2018,95.2018,6872.4997
2014-03-06 09:55:00,112.87,112.9,112.83,112.89,3590.111806339112,95.2187,95.244,95.1849,95.2356,3590.1118
2014-03-06 10:00:00,112.87,112.97,112.76,112.84,7282.798235716484,95.2187,95.303,95.1259,95.1934,7282.7982
2014-03-06 10:05:00,112.84,112.84,112.59,112.73,28413.17058159811,95.1934,95.1934,94.9825,95.1006,28413.1706
2014-03-06 10:10:00,112.75,112.75,112.63,112.66,2154.067083803467,95.1174,95.1174,95.0162,95.0415,2154.0671
2014-03-06 10:15:00,112.66,112.84,112.66,112.78,9129.14145040517,95.0415,95.1934,95.0415,95.1428,9129.1415
2014-03-06 10:20:00,112.73,112.8,112.62,112.62,15181.044209662528,95.1006,95.1596,95.0078,95.0078,15181.0442
2014-03-06 10:25:00,112.66,112.74,112.61,112.74,2769.514822033029,95.0415,95.109,94.9993,95.109,2769.5148
2014-03-06 10:30:00,112.7,112.74,112.64,112.68,4513.283413683455,95.0753,95.109,95.0246,95.0584,4513.2834
2014-03-06 10:35:00,112.64,112.64,112.56,112.6,3692.686429377372,95.0246,95.0246,94.9572,94.9909,3692.6864
2014-03-06 10:40:00,112.6,112.71,112.6,112.69,2154.067083803467,94.9909,95.0837,94.9909,95.0668,2154.0671
2014-03-06 10:45:00,112.71,112.78,112.68,112.68,11385.783157246897,95.0837,95.1428,95.0584,95.0584,11385.7832
2014-03-06 10:50:00,112.7,112.78,112.7,112.78,2154.067083803467,95.0753,95.1428,95.0753,95.1428,2154.0671
2014-03-06 10:55:00,112.76,112.76,112.69,112.71,4513.283413683455,95.1259,95.1259,95.0668,95.0837,4513.2834
2014-03-06 11:00:00,112.72,112.76,112.72,112.72,8308.544466099087,95.0921,95.1259,95.0921,95.0921,8308.5445
2014-03-06 11:05:00,112.76,112.76,112.55,112.55,12719.25325674428,95.1259,95.1259,94.9487,94.9487,12719.2533
2014-03-06 11:10:00,112.55,112.6,112.54,112.58,5949.328136219099,94.9487,94.9909,94.9403,94.974,5949.3281
2014-03-06 11:15:00,112.58,112.64,112.57,112.6,10975.484665093856,94.974,95.0246,94.9656,94.9909,10975.4847
2014-03-06 11:20:00,112.6,112.61,112.56,112.6,5539.029644066058,94.9909,94.9993,94.9572,94.9909,5539.0296
2014-03-06 11:25:00,112.59,112.63,112.56,112.63,6462.201251410401,94.9825,95.0162,94.9572,95.0162,6462.2013
2014-03-06 11:30:00,112.63,112.7,112.6,112.7,5539.029644066058,95.0162,95.0753,94.9909,95.0753,5539.0296
2014-03-06 11:35:00,112.78,112.8,112.78,112.8,1230.895476459124,95.1428,95.1596,95.1428,95.1596,1230.8955
2014-03-06 11:40:00,112.81,112.83,112.8,112.83,5744.178890142579,95.1681,95.1849,95.1596,95.1849,5744.1789
2014-03-06 11:45:00,112.83,112.83,112.79,112.81,3077.2386911478097,95.1849,95.1849,95.1512,95.1681,3077.2387
2014-03-06 11:50:00,112.83,112.83,112.76,112.76,5436.455021027798,95.1849,95.1849,95.1259,95.1259,5436.455
2014-03-06 11:55:00,112.76,112.76,112.67,112.68,5539.029644066058,95.1259,95.1259,95.05,95.0584,5539.0296
2014-03-06 12:00:00,112.7,112.71,112.68,112.7,1948.9178377269463,95.0753,95.0837,95.0584,95.0753,1948.9178
2014-03-06 12:05:00,112.69,112.76,112.69,112.75,5231.305774951277,95.0668,95.1259,95.0668,95.1174,5231.3058
2014-03-06 12:10:00,112.75,112.78,112.72,112.72,13334.700994973842,95.1174,95.1428,95.0921,95.0921,13334.701
2014-03-06 12:15:00,112.73,112.73,112.69,112.72,3077.2386911478097,95.1006,95.1006,95.0668,95.0921,3077.2387
2014-03-06 12:20:00,112.73,112.74,112.68,112.68,2256.6417068417272,95.1006,95.109,95.0584,95.0584,2256.6417
2014-03-06 12:25:00,112.68,112.68,112.63,112.65,3384.962560262591,95.0584,95.0584,95.0162,95.0331,3384.9626
2014-03-06 12:30:00,112.65,112.7,112.65,112.69,1333.4700994973844,95.0331,95.0753,95.0331,95.0668,1333.4701
2014-03-06 12:35:00,112.7,112.71,112.68,112.68,2872.089445071289,95.0753,95.0837,95.0584,95.0584,2872.0894
2014-03-06 12:40:00,112.68,112.69,112.64,112.64,10770.335419017334,95.0584,95.0668,95.0246,95.0246,10770.3354
2014-03-06 12:45:00,112.63,112.65,112.6,112.65,3897.8356754538927,95.0162,95.0331,94.9909,95.0331,3897.8357
2014-03-06 12:50:00,112.65,112.69,112.65,112.69,1025.7462303826032,95.0331,95.0668,95.0331,95.0668,1025.7462
2014-03-06 12:55:00,112.71,112.71,112.67,112.67,5026.156528874756,95.0837,95.0837,95.05,95.05,5026.1565
2014-03-06 13:00:00,112.67,112.68,112.6,112.61,16719.663555236435,95.05,95.0584,94.9909,94.9993,16719.6636
2014-03-06 13:05:00,112.63,112.65,112.62,112.64,2769.514822033029,95.0162,95.0331,95.0078,95.0246,2769.5148
2014-03-06 13:10:00,112.63,112.63,112.6,112.63,9642.014565596472,95.0162,95.0162,94.9909,95.0162,9642.0146
2014-03-06 13:15:00,112.63,112.63,112.58,112.58,3384.962560262591,95.0162,95.0162,94.974,94.974,3384.9626
2014-03-06 13:20:00,112.57,112.57,112.57,112.57,307.723869114781,94.9656,94.9656,94.9656,94.9656,307.7239
2014-03-06 13:25:00,112.6,112.6,112.51,112.51,12001.23089547646,94.9909,94.9909,94.915,94.915,12001.2309
2014-03-06 13:30:00,112.5,112.59,112.47,112.54,9129.14145040517,94.9065,94.9825,94.8812,94.9403,9129.1415
2014-03-06 13:35:00,112.53,112.53,112.42,112.42,5949.328136219099,94.9318,94.9318,94.8391,94.8391,5949.3281
2014-03-06 13:40:00,112.44,112.45,112.37,112.43,7487.947481793004,94.8559,94.8644,94.7969,94.8475,7487.9475
2014-03-06 13:45:00,112.42,112.45,112.37,112.38,11898.656272438198,94.8391,94.8644,94.7969,94.8053,11898.6563
2014-03-06 13:50:00,112.37,112.42,112.37,112.37,3487.537183300851,94.7969,94.8391,94.7969,94.7969,3487.5372
2014-03-06 13:55:00,112.37,112.38,112.26,112.34,7282.798235716484,94.7969,94.8053,94.7041,94.7716,7282.7982
2014-03-06 14:00:00,112.31,112.33,112.27,112.31,6257.0520053338805,94.7463,94.7631,94.7125,94.7463,6257.052
2014-03-06 14:05:00,112.3,112.4,112.25,112.39,4205.559544568673,94.7378,94.8222,94.6956,94.8137,4205.5595
2014-03-06 14:10:00,112.35,112.48,112.35,112.41,2051.4924607652065,94.78,94.8897,94.78,94.8306,2051.4925
2014-03-06 14:15:00,112.39,112.43,112.29,112.29,3795.261052415632,94.8137,94.8475,94.7294,94.7294,3795.2611
2014-03-06 14:20:00,112.28,112.42,112.28,112.39,5333.880397989537,94.7209,94.8391,94.7209,94.8137,5333.8804
2014-03-06 14:25:00,112.42,112.43,112.37,112.4,3795.261052415632,94.8391,94.8475,94.7969,94.8222,3795.2611
2014-03-06 14:30:00,112.43,112.45,112.39,112.45,2769.514822033029,94.8475,94.8644,94.8137,94.8644,2769.5148
2014-03-06 14:35:00,112.44,112.45,112.4,112.4,2564.365575956508,94.8559,94.8644,94.8222,94.8222,2564.3656
2014-03-06 14:40:00,112.43,112.54,112.42,112.54,2769.514822033029,94.8475,94.9403,94.8391,94.9403,2769.5148
2014-03-06 14:45:00,112.53,112.57,112.53,112.53,4718.432659759975,94.9318,94.9656,94.9318,94.9318,4718.4327
2014-03-06 14:50:00,112.54,112.54,112.43,112.47,2359.216329879988,94.9403,94.9403,94.8475,94.8812,2359.2163
2014-03-06 14:55:00,112.44,112.5,112.43,112.5,2256.6417068417272,94.8559,94.9065,94.8475,94.9065,2256.6417
2014-03-06 15:00:00,112.5,112.53,112.48,112.5,2666.9401989947687,94.9065,94.9318,94.8897,94.9065,2666.9402
2014-03-06 15:05:00,112.5,112.5,112.37,112.37,4718.432659759975,94.9065,94.9065,94.7969,94.7969,4718.4327
2014-03-06 15:10:00,112.35,112.43,112.35,112.41,5539.029644066058,94.78,94.8475,94.78,94.8306,5539.0296
2014-03-06 15:15:00,112.45,112.45,112.43,112.45,2769.514822033029,94.8644,94.8644,94.8475,94.8644,2769.5148
2014-03-06 15:20:00,112.47,112.47,112.38,112.38,4000.410298492153,94.8812,94.8812,94.8053,94.8053,4000.4103
2014-03-06 15:25:00,112.39,112.4,112.38,112.4,16822.238178274692,94.8137,94.8222,94.8053,94.8222,16822.2382
2014-03-06 15:30:00,112.43,112.5,112.43,112.47,3795.261052415632,94.8475,94.9065,94.8475,94.8812,3795.2611
2014-03-06 15:35:00,112.51,112.53,112.46,112.51,15386.193455739049,94.915,94.9318,94.8728,94.915,15386.1935
2014-03-06 15:40:00,112.5,112.52,112.35,112.36,14052.723356241666,94.9065,94.9234,94.78,94.7884,14052.7234
2014-03-06 15:45:00,112.36,112.42,112.3,112.34,26156.528874756383,94.7884,94.8391,94.7378,94.7716,26156.5289
2014-03-06 15:50:00,112.32,112.37,112.26,112.29,18566.00676992512,94.7547,94.7969,94.7041,94.7294,18566.0068
2014-03-06 15:55:00,112.3,112.31,112.21,112.3,50364.139911785824,94.7378,94.7463,94.6619,94.7378,50364.1399
2014-03-07 09:30:00,112.92,112.92,112.42,112.46,16001.641193968611,95.2609,95.2609,94.8391,94.8728,16001.6412
2014-03-07 09:35:00,112.53,112.65,112.28,112.61,8411.119089137346,94.9318,95.0331,94.7209,94.9993,8411.1191
2014-03-07 09:40:00,112.62,112.83,112.52,112.57,7077.648989639963,95.0078,95.1849,94.9234,94.9656,7077.649
2014-03-07 09:45:00,112.49,112.54,112.35,112.44,9129.14145040517,94.8981,94.9403,94.78,94.8559,9129.1415
2014-03-07 09:50:00,112.37,112.4,112.23,112.35,6154.47738229562,94.7969,94.8222,94.6788,94.78,6154.4774
2014-03-07 09:55:00,112.28,112.33,112.13,112.22,13129.551748897322,94.7209,94.7631,94.5944,94.6703,13129.5517
2014-03-07 10:00:00,112.23,112.32,112.11,112.29,11796.081649399935,94.6788,94.7547,94.5775,94.7294,11796.0816
2014-03-07 10:05:00,112.3,112.36,112.19,112.35,12103.80551851472,94.7378,94.7884,94.645,94.78,12103.8055
2014-03-07 10:10:00,112.36,112.48,112.34,112.48,5231.305774951277,94.7884,94.8897,94.7716,94.8897,5231.3058
2014-03-07 10:15:00,112.48,112.62,112.48,112.54,5744.178890142579,94.8897,95.0078,94.8897,94.9403,5744.1789
2014-03-07 10:20:00,112.55,112.57,112.47,112.53,12206.38014155298,94.9487,94.9656,94.8812,94.9318,12206.3801
2014-03-07 10:25:00,112.51,112.52,112.4,112.4,7898.245973946045,94.915,94.9234,94.8222,94.8222,7898.246
2014-03-07 10:30:00,112.41,112.5,112.4,112.46,6154.47738229562,94.8306,94.9065,94.8222,94.8728,6154.4774
2014-03-07 10:35:00,112.45,112.53,112.42,112.45,6769.925120525182,94.8644,94.9318,94.8391,94.8644,6769.9251
2014-03-07 10:40:00,112.44,112.47,112.41,112.44,7693.096727869524,94.8559,94.8812,94.8306,94.8559,7693.0967
2014-03-07 10:45:00,112.43,112.43,112.25,112.27,12514.10401066776,94.8475,94.8475,94.6956,94.7125,12514.104
2014-03-07 10:50:00,112.28,112.34,112.22,112.26,7077.648989639963,94.7209,94.7716,94.6703,94.7041,7077.649
2014-03-07 10:55:00,112.26,112.33,112.26,112.3,4205.559544568673,94.7041,94.7631,94.7041,94.7378,4205.5595
2014-03-07 11:00:00,112.3,112.3,112.11,112.15,10257.462303826032,94.7378,94.7378,94.5775,94.6113,10257.4623
2014-03-07 11:05:00,112.16,112.21,112.12,112.12,8513.693712175607,94.6197,94.6619,94.586,94.586,8513.6937
2014-03-07 11:10:00,112.14,112.21,112.11,112.15,9129.14145040517,94.6028,94.6619,94.5775,94.6113,9129.1415
2014-03-07 11:15:00,112.14,112.25,112.09,112.25,8718.842958252128,94.6028,94.6956,94.5607,94.6956,8718.843
2014-03-07 11:20:00,112.2,112.27,112.12,112.24,8000.820596984306,94.6535,94.7125,94.586,94.6872,8000.8206
2014-03-07 11:25:00,112.22,112.25,112.11,112.16,12821.82787978254,94.6703,94.6956,94.5775,94.6197,12821.8279
2014-03-07 11:30:00,112.16,112.17,112.11,112.11,23489.588675761617,94.6197,94.6281,94.5775,94.5775,23489.5887
2014-03-07 11:35:00,112.11,112.22,112.11,112.17,9231.71607344343,94.5775,94.6703,94.5775,94.6281,9231.7161
2014-03-07 11:40:00,112.17,112.26,112.1,112.2,20925.22309980511,94.6281,94.7041,94.5691,94.6535,20925.2231
2014-03-07 11:45:00,112.18,112.23,112.14,112.22,19694.327623345984,94.6366,94.6788,94.6028,94.6703,19694.3276
2014-03-07 11:50:00,112.21,112.22,112.17,112.2,7590.522104831264,94.6619,94.6703,94.6281,94.6535,7590.5221
2014-03-07 11:55:00,112.22,112.32,112.19,112.29,15693.91732485383,94.6703,94.7547,94.645,94.7294,15693.9173
2014-03-07 12:00:00,112.29,112.29,112.21,112.22,9026.566827366907,94.7294,94.7294,94.6619,94.6703,9026.5668
2014-03-07 12:05:00,112.21,112.23,112.18,112.18,4308.134167606934,94.6619,94.6788,94.6366,94.6366,4308.1342
2014-03-07 12:10:00,112.19,112.2,112.12,112.15,6257.0520053338805,94.645,94.6535,94.586,94.6113,6257.052
2014-03-07 12:15:00,112.17,112.2,112.12,112.15,6359.626628372141,94.6281,94.6535,94.586,94.6113,6359.6266
2014-03-07 12:20:00,112.15,112.22,112.09,112.21,6769.925120525182,94.6113,94.6703,94.5607,94.6619,6769.9251
2014-03-07 12:25:00,112.22,112.26,112.22,112.25,2666.9401989947687,94.6703,94.7041,94.6703,94.6956,2666.9402
2014-03-07 12:30:00,112.25,112.28,112.18,112.18,8308.544466099087,94.6956,94.7209,94.6366,94.6366,8308.5445
2014-03-07 12:35:00,112.19,112.19,112.15,112.16,4205.559544568673,94.645,94.645,94.6113,94.6197,4205.5595
2014-03-07 12:40:00,112.17,112.2,112.15,112.17,6051.902759257359,94.6281,94.6535,94.6113,94.6281,6051.9028
2014-03-07 12:45:00,112.16,112.19,112.14,112.15,2461.790952918248,94.6197,94.645,94.6028,94.6113,2461.791
2014-03-07 12:50:00,112.14,112.15,112.1,112.15,15899.06657093035,94.6028,94.6113,94.5691,94.6113,15899.0666
2014-03-07 12:55:00,112.15,112.2,112.15,112.18,3487.537183300851,94.6113,94.6535,94.6113,94.6366,3487.5372
2014-03-07 13:00:00,112.18,112.18,112.06,112.13,20412.349984613807,94.6366,94.6366,94.5354,94.5944,20412.35
2014-03-07 13:05:00,112.1,112.25,112.07,112.25,3487.537183300851,94.5691,94.6956,94.5438,94.6956,3487.5372
2014-03-07 13:10:00,112.25,112.35,112.25,112.3,5231.305774951277,94.6956,94.78,94.6956,94.7378,5231.3058
2014-03-07 13:15:00,112.3,112.33,112.29,112.33,7385.372858754744,94.7378,94.7631,94.7294,94.7631,7385.3729
2014-03-07 13:20:00,112.34,112.41,112.32,112.39,4000.410298492153,94.7716,94.8306,94.7547,94.8137,4000.4103
2014-03-07 13:25:00,112.4,112.42,112.38,112.41,5333.880397989537,94.8222,94.8391,94.8053,94.8306,5333.8804
2014-03-07 13:30:00,112.42,112.51,112.4,112.51,5333.880397989537,94.8391,94.915,94.8222,94.915,5333.8804
2014-03-07 13:35:00,112.51,112.57,112.36,112.36,6359.626628372141,94.915,94.9656,94.7884,94.7884,6359.6266
2014-03-07 13:40:00,112.37,112.42,112.35,112.37,5436.455021027798,94.7969,94.8391,94.78,94.7969,5436.455
2014-03-07 13:45:00,112.39,112.44,112.39,112.42,5641.604267104318,94.8137,94.8559,94.8137,94.8391,5641.6043
2014-03-07 13:50:00,112.42,112.55,112.41,112.54,8411.119089137346,94.8391,94.9487,94.8306,94.9403,8411.1191
2014-03-07 13:55:00,112.55,112.64,112.54,112.63,5949.328136219099,94.9487,95.0246,94.9403,95.0162,5949.3281
2014-03-07 14:00:00,112.62,112.69,112.61,112.69,6667.350497486921,95.0078,95.0668,94.9993,95.0668,6667.3505
2014-03-07 14:05:00,112.69,112.7,112.63,112.64,8411.119089137346,95.0668,95.0753,95.0162,95.0246,8411.1191
2014-03-07 14:10:00,112.62,112.66,112.57,112.66,4205.559544568673,95.0078,95.0415,94.9656,95.0415,4205.5595
2014-03-07 14:15:00,112.66,112.66,112.58,112.58,3795.261052415632,95.0415,95.0415,94.974,94.974,3795.2611
2014-03-07 14:20:00,112.58,112.6,112.48,112.49,7282.798235716484,94.974,94.9909,94.8897,94.8981,7282.7982
2014-03-07 14:25:00,112.47,112.49,112.45,112.46,6872.499743563442,94.8812,94.8981,94.8644,94.8728,6872.4997
2014-03-07 14:30:00,112.46,112.46,112.36,112.38,9847.163811672992,94.8728,94.8728,94.7884,94.8053,9847.1638
2014-03-07 14:35:00,112.37,112.41,112.37,112.37,3282.3879372243305,94.7969,94.8306,94.7969,94.7969,3282.3879
2014-03-07 14:40:00,112.41,112.45,112.39,112.43,4205.559544568673,94.8306,94.8644,94.8137,94.8475,4205.5595
2014-03-07 14:45:00,112.43,112.48,112.4,112.48,8616.268335213868,94.8475,94.8897,94.8222,94.8897,8616.2683
2014-03-07 14:50:00,112.45,112.61,112.45,112.59,6154.47738229562,94.8644,94.9993,94.8644,94.9825,6154.4774
2014-03-07 14:55:00,112.58,112.65,112.56,112.63,4821.007282798236,94.974,95.0331,94.9572,95.0162,4821.0073
2014-03-07 15:00:00,112.61,112.63,112.58,112.59,7590.522104831264,94.9993,95.0162,94.974,94.9825,7590.5221
2014-03-07 15:05:00,112.57,112.59,112.51,112.52,8411.119089137346,94.9656,94.9825,94.915,94.9234,8411.1191
2014-03-07 15:10:00,112.52,112.55,112.49,112.52,8616.268335213868,94.9234,94.9487,94.8981,94.9234,8616.2683
2014-03-07 15:15:00,112.54,112.56,112.51,112.54,12103.80551851472,94.9403,94.9572,94.915,94.9403,12103.8055
2014-03-07 15:20:00,112.54,112.57,112.47,112.47,8923.992204328648,94.9403,94.9656,94.8812,94.8812,8923.9922
2014-03-07 15:25:00,112.46,112.49,112.46,112.46,6769.925120525182,94.8728,94.8981,94.8728,94.8728,6769.9251
2014-03-07 15:30:00,112.44,112.48,112.35,112.36,11385.783157246897,94.8559,94.8897,94.78,94.7884,11385.7832
2014-03-07 15:35:00,112.37,112.37,112.26,112.27,12103.80551851472,94.7969,94.7969,94.7041,94.7125,12103.8055
2014-03-07 15:40:00,112.27,112.4,112.26,112.4,15693.91732485383,94.7125,94.8222,94.7041,94.8222,15693.9173
2014-03-07 15:45:00,112.4,112.54,112.4,112.54,22258.69319930249,94.8222,94.9403,94.8222,94.9403,22258.6932
2014-03-07 15:50:00,112.53,112.56,112.51,112.56,22156.11857626423,94.9318,94.9572,94.915,94.9572,22156.1186
2014-03-07 15:55:00,112.56,112.69,112.54,112.67,50877.013026977125,94.9572,95.0668,94.9403,95.05,50877.013
2014-03-10 09:30:00,112.47,112.61,112.33,112.33,9231.71607344343,94.8812,94.9993,94.7631,94.7631,9231.7161
2014-03-10 09:35:00,112.43,112.71,112.43,112.61,3384.962560262591,94.8475,95.0837,94.8475,94.9993,3384.9626
2014-03-10 09:40:00,112.66,112.7,112.55,112.64,1743.7685916504256,95.0415,95.0753,94.9487,95.0246,1743.7686
2014-03-10 09:45:00,112.67,113.09,112.6,112.98,33234.17786439635,95.05,95.4043,94.9909,95.3115,33234.1779
2014-03-10 09:50:00,112.93,112.96,112.78,112.89,12103.80551851472,95.2693,95.2946,95.1428,95.2356,12103.8055
2014-03-10 09:55:00,112.9,113.07,112.75,113.02,9436.86531951995,95.244,95.3874,95.1174,95.3452,9436.8653
2014-03-10 10:00:00,112.97,113.04,112.78,112.78,2359.216329879988,95.303,95.3621,95.1428,95.1428,2359.2163
2014-03-10 10:05:00,112.75,112.75,112.56,112.68,4000.410298492153,95.1174,95.1174,94.9572,95.0584,4000.4103
2014-03-10 10:10:00,112.68,112.72,112.45,112.51,3384.962560262591,95.0584,95.0921,94.8644,94.915,3384.9626
2014-03-10 10:15:00,112.44,112.6,112.41,112.47,12924.402502820802,94.8559,94.9909,94.8306,94.8812,12924.4025
2014-03-10 10:20:00,112.48,112.49,112.36,112.36,1948.9178377269463,94.8897,94.8981,94.7884,94.7884,1948.9178
2014-03-10 10:25:00,112.4,112.43,112.29,112.43,4000.410298492153,94.8222,94.8475,94.7294,94.8475,4000.4103
2014-03-10 10:30:00,112.38,112.5,112.34,112.46,3384.962560262591,94.8053,94.9065,94.7716,94.8728,3384.9626
2014-03-10 10:35:00,112.44,112.66,112.44,112.54,8411.119089137346,94.8559,95.0415,94.8559,94.9403,8411.1191
2014-03-10 10:40:00,112.54,112.54,112.29,112.4,2974.6640681095496,94.9403,94.9403,94.7294,94.8222,2974.6641
2014-03-10 10:45:00,112.42,112.5,112.42,112.45,12308.95476459124,94.8391,94.9065,94.8391,94.8644,12308.9548
2014-03-10 10:50:00,112.44,112.45,112.38,112.45,7693.096727869524,94.8559,94.8644,94.8053,94.8644,7693.0967
2014-03-10 10:55:00,112.42,112.49,112.37,112.46,8411.119089137346,94.8391,94.8981,94.7969,94.8728,8411.1191
2014-03-10 11:00:00,112.44,112.49,112.39,112.41,10462.611549902556,94.8559,94.8981,94.8137,94.8306,10462.6115
2014-03-10 11:05:00,112.42,112.56,112.42,112.55,7590.522104831264,94.8391,94.9572,94.8391,94.9487,7590.5221
2014-03-10 11:10:00,112.52,112.53,112.45,112.53,8103.395220022566,94.9234,94.9318,94.8644,94.9318,8103.3952
2014-03-10 11:15:00,112.5,112.55,112.48,112.51,4718.432659759975,94.9065,94.9487,94.8897,94.915,4718.4327
2014-03-10 11:20:00,112.51,112.57,112.48,112.54,6359.626628372141,94.915,94.9656,94.8897,94.9403,6359.6266
2014-03-10 11:25:00,112.54,112.6,112.52,112.56,17027.387424351215,94.9403,94.9909,94.9234,94.9572,17027.3874
2014-03-10 11:30:00,112.57,112.58,112.52,112.52,820.5969843060826,94.9656,94.974,94.9234,94.9234,820.597
2014-03-10 11:35:00,112.51,112.57,112.49,112.55,6769.925120525182,94.915,94.9656,94.8981,94.9487,6769.9251
2014-03-10 11:40:00,112.57,112.59,112.56,112.59,3282.3879372243305,94.9656,94.9825,94.9572,94.9825,3282.3879
2014-03-10 11:45:00,112.56,112.59,112.54,112.57,3590.111806339112,94.9572,94.9825,94.9403,94.9656,3590.1118
2014-03-10 11:50:00,112.56,112.57,112.53,112.57,2461.790952918248,94.9572,94.9656,94.9318,94.9656,2461.791
2014-03-10 11:55:00,112.55,112.55,112.51,112.55,2359.216329879988,94.9487,94.9487,94.915,94.9487,2359.2163
2014-03-10 12:00:00,112.55,112.59,112.52,112.59,5128.731151913016,94.9487,94.9825,94.9234,94.9825,5128.7312
2014-03-10 12:05:00,112.57,112.6,112.52,112.58,2872.089445071289,94.9656,94.9909,94.9234,94.974,2872.0894
2014-03-10 12:10:00,112.56,112.56,112.5,112.5,2051.4924607652065,94.9572,94.9572,94.9065,94.9065,2051.4925
2014-03-10 12:15:00,112.51,112.55,112.51,112.54,1128.3208534208636,94.915,94.9487,94.915,94.9403,1128.3209
2014-03-10 12:20:00,112.56,112.66,112.56,112.65,4718.432659759975,94.9572,95.0415,94.9572,95.0331,4718.4327
2014-03-10 12:25:00,112.66,112.66,112.53,112.6,4923.581905836496,95.0415,95.0415,94.9318,94.9909,4923.5819
2014-03-10 12:30:00,112.61,112.66,112.59,112.65,7180.223612678223,94.9993,95.0415,94.9825,95.0331,7180.2236
2014-03-10 12:35:00,112.64,112.65,112.55,112.56,923.171607344343,95.0246,95.0331,94.9487,94.9572,923.1716
2014-03-10 12:40:00,112.56,112.58,112.54,112.54,2974.6640681095496,94.9572,94.974,94.9403,94.9403,2974.6641
2014-03-10 12:45:00,112.57,112.66,112.57,112.66,1436.0447225356447,94.9656,95.0415,94.9656,95.0415,1436.0447
2014-03-10 12:50:00,112.63,112.67,112.61,112.61,5641.604267104318,95.0162,95.05,94.9993,94.9993,5641.6043
2014-03-10 12:55:00,112.62,112.71,112.62,112.7,9744.58918863473,95.0078,95.0837,95.0078,95.0753,9744.5892
2014-03-10 13:00:00,112.68,112.81,112.66,112.81,9129.14145040517,95.0584,95.1681,95.0415,95.1681,9129.1415
2014-03-10 13:05:00,112.82,112.83,112.81,112.83,1436.0447225356447,95.1765,95.1849,95.1681,95.1849,1436.0447
2014-03-10 13:10:00,112.83,112.84,112.79,112.79,9026.566827366907,95.1849,95.1934,95.1512,95.1512,9026.5668
2014-03-10 13:15:00,112.8,112.8,112.66,112.68,14873.320340547749,95.1596,95.1596,95.0415,95.0584,14873.3203
2014-03-10 13:20:00,112.65,112.68,112.63,112.65,8513.693712175607,95.0331,95.0584,95.0162,95.0331,8513.6937
2014-03-10 13:25:00,112.65,112.67,112.64,112.65,6769.925120525182,95.0331,95.05,95.0246,95.0331,6769.9251
2014-03-10 13:30:00,112.63,112.63,112.48,112.54,4205.559544568673,95.0162,95.0162,94.8897,94.9403,4205.5595
2014-03-10 13:35:00,112.53,112.53,112.47,112.5,1743.7685916504256,94.9318,94.9318,94.8812,94.9065,1743.7686
2014-03-10 13:40:00,112.48,112.48,112.42,112.44,2256.6417068417272,94.8897,94.8897,94.8391,94.8559,2256.6417
2014-03-10 13:45:00,112.42,112.52,112.42,112.5,7693.096727869524,94.8391,94.9234,94.8391,94.9065,7693.0967
2014-03-10 13:50:00,112.5,112.53,112.49,112.52,3179.8133141860703,94.9065,94.9318,94.8981,94.9234,3179.8133
2014-03-10 13:55:00,112.5,112.5,112.44,112.5,2872.089445071289,94.9065,94.9065,94.8559,94.9065,2872.0894
2014-03-10 14:00:00,112.48,112.5,112.45,112.48,3590.111806339112,94.8897,94.9065,94.8644,94.8897,3590.1118
2014-03-10 14:05:00,112.48,112.51,112.48,112.5,2359.216329879988,94.8897,94.915,94.8897,94.9065,2359.2163
2014-03-10 14:10:00,112.51,112.56,112.48,112.51,4205.559544568673,94.915,94.9572,94.8897,94.915,4205.5595
2014-03-10 14:15:00,112.52,112.52,112.48,112.48,6051.902759257359,94.9234,94.9234,94.8897,94.8897,6051.9028
2014-03-10 14:20:00,112.47,112.48,112.38,112.44,5026.156528874756,94.8812,94.8897,94.8053,94.8559,5026.1565
2014-03-10 14:25:00,112.43,112.5,112.43,112.44,2564.365575956508,94.8475,94.9065,94.8475,94.8559,2564.3656
2014-03-10 14:30:00,112.49,112.5,112.42,112.48,5128.731151913016,94.8981,94.9065,94.8391,94.8897,5128.7312
2014-03-10 14:35:00,112.47,112.54,112.47,112.53,2256.6417068417272,94.8812,94.9403,94.8812,94.9318,2256.6417
2014-03-10 14:40:00,112.52,112.52,112.4,112.4,5026.156528874756,94.9234,94.9234,94.8222,94.8222,5026.1565
2014-03-10 14:45:00,112.43,112.47,112.37,112.47,4102.984921530413,94.8475,94.8812,94.7969,94.8812,4102.9849
2014-03-10 14:50:00,112.47,112.6,112.46,112.58,5539.029644066058,94.8812,94.9909,94.8728,94.974,5539.0296
2014-03-10 14:55:00,112.57,112.61,112.57,112.61,3384.962560262591,94.9656,94.9993,94.9656,94.9993,3384.9626
2014-03-10 15:00:00,112.62,112.65,112.61,112.61,5949.328136219099,95.0078,95.0331,94.9993,94.9993,5949.3281
2014-03-10 15:05:00,112.61,112.63,112.59,112.6,3077.2386911478097,94.9993,95.0162,94.9825,94.9909,3077.2387
2014-03-10 15:10:00,112.59,112.59,112.49,112.51,8103.395220022566,94.9825,94.9825,94.8981,94.915,8103.3952
2014-03-10 15:15:00,112.52,112.57,112.52,112.57,5846.753513180839,94.9234,94.9656,94.9234,94.9656,5846.7535
2014-03-10 15:20:00,112.56,112.64,112.53,112.64,8103.395220022566,94.9572,95.0246,94.9318,95.0246,8103.3952
2014-03-10 15:25:00,112.63,112.64,112.57,112.59,3384.962560262591,95.0162,95.0246,94.9656,94.9825,3384.9626
2014-03-10 15:30:00,112.59,112.65,112.58,112.65,4000.410298492153,94.9825,95.0331,94.974,95.0331,4000.4103
2014-03-10 15:35:00,112.65,112.7,112.65,112.68,12924.402502820802,95.0331,95.0753,95.0331,95.0584,12924.4025
2014-03-10 15:40:00,112.68,112.72,112.68,112.68,8821.417581290389,95.0584,95.0921,95.0584,95.0584,8821.4176
2014-03-10 15:45:00,112.69,112.82,112.69,112.73,15796.491947892093,95.0668,95.1765,95.0668,95.1006,15796.4919
2014-03-10 15:50:00,112.73,112.77,112.7,112.7,40824.699969227615,95.1006,95.1343,95.0753,95.0753,40824.7
2014-03-10 15:55:00,112.71,112.78,112.65,112.69,65545.18412144836,95.0837,95.1428,95.0331,95.0668,65545.1841
2014-03-11 09:30:00,112.72,112.72,112.44,112.72,9026.566827366907,95.0921,95.0921,94.8559,95.0921,9026.5668
2014-03-11 09:35:00,112.71,112.71,112.53,112.7,2461.790952918248,95.0837,95.0837,94.9318,95.0753,2461.791
2014-03-11 09:40:00,112.63,112.72,112.48,112.62,7795.671350907785,95.0162,95.0921,94.8897,95.0078,7795.6714
2014-03-11 09:45:00,112.55,112.64,112.51,112.63,32516.155503128524,94.9487,95.0246,94.915,95.0162,32516.1555
2014-03-11 09:50:00,112.6,112.61,112.37,112.56,7282.798235716484,94.9909,94.9993,94.7969,94.9572,7282.7982
2014-03-11 09:55:00,112.58,112.63,112.51,112.56,6257.0520053338805,94.974,95.0162,94.915,94.9572,6257.052
2014-03-11 10:00:00,112.56,112.67,112.34,112.47,14770.745717509488,94.9572,95.05,94.7716,94.8812,14770.7457
2014-03-11 10:05:00,112.46,112.51,112.41,112.51,8923.992204328648,94.8728,94.915,94.8306,94.915,8923.9922
2014-03-11 10:10:00,112.52,112.57,112.46,112.56,7487.947481793004,94.9234,94.9656,94.8728,94.9572,7487.9475
2014-03-11 10:15:00,112.54,112.66,112.54,112.61,12616.67863370602,94.9403,95.0415,94.9403,94.9993,12616.6786
2014-03-11 10:20:00,112.64,112.69,112.52,112.57,5744.178890142579,95.0246,95.0668,94.9234,94.9656,5744.1789
2014-03-11 10:25:00,112.59,112.71,112.59,112.71,5539.029644066058,94.9825,95.0837,94.9825,95.0837,5539.0296
2014-03-11 10:30:00,112.71,112.72,112.69,112.71,15283.61883270079,95.0837,95.0921,95.0668,95.0837,15283.6188
2014-03-11 10:35:00,112.69,112.7,112.65,112.69,5128.731151913016,95.0668,95.0753,95.0331,95.0668,5128.7312
2014-03-11 10:40:00,112.69,112.71,112.66,112.7,10770.335419017334,95.0668,95.0837,95.0415,95.0753,10770.3354
2014-03-11 10:45:00,112.7,112.7,112.64,112.69,16001.641193968611,95.0753,95.0753,95.0246,95.0668,16001.6412
2014-03-11 10:50:00,112.7,112.7,112.64,112.66,27797.72284336855,95.0753,95.0753,95.0246,95.0415,27797.7228
2014-03-11 10:55:00,112.69,112.7,112.61,112.64,11796.081649399935,95.0668,95.0753,94.9993,95.0246,11796.0816
2014-03-11 11:00:00,112.64,112.67,112.6,112.63,7795.671350907785,95.0246,95.05,94.9909,95.0162,7795.6714
2014-03-11 11:05:00,112.63,112.69,112.6,112.63,3384.962560262591,95.0162,95.0668,94.9909,95.0162,3384.9626
2014-03-11 11:10:00,112.62,112.7,112.62,112.7,6154.47738229562,95.0078,95.0753,95.0078,95.0753,6154.4774
2014-03-11 11:15:00,112.68,112.7,112.6,112.6,11283.208534208636,95.0584,95.0753,94.9909,94.9909,11283.2085
2014-03-11 11:20:00,112.6,112.64,112.6,112.64,2872.089445071289,94.9909,95.0246,94.9909,95.0246,2872.0894
2014-03-11 11:25:00,112.66,112.67,112.61,112.64,6872.499743563442,95.0415,95.05,94.9993,95.0246,6872.4997
2014-03-11 11:30:00,112.62,112.7,112.62,112.7,6975.074366601702,95.0078,95.0753,95.0078,95.0753,6975.0744
2014-03-11 11:35:00,112.7,112.7,112.6,112.6,7898.245973946045,95.0753,95.0753,94.9909,94.9909,7898.246
2014-03-11 11:40:00,112.6,112.61,112.37,112.41,7077.648989639963,94.9909,94.9993,94.7969,94.8306,7077.649
2014-03-11 11:45:00,112.37,112.51,112.37,112.46,3077.2386911478097,94.7969,94.915,94.7969,94.8728,3077.2387
2014-03-11 11:50:00,112.46,112.55,112.46,112.52,11078.059288132115,94.8728,94.9487,94.8728,94.9234,11078.0593
2014-03-11 11:55:00,112.52,112.64,112.52,112.57,11590.932403323415,94.9234,95.0246,94.9234,94.9656,11590.9324
2014-03-11 12:00:00,112.57,112.57,112.47,112.51,8103.395220022566,94.9656,94.9656,94.8812,94.915,8103.3952
2014-03-11 12:05:00,112.55,112.58,112.5,112.5,6257.0520053338805,94.9487,94.974,94.9065,94.9065,6257.052
2014-03-11 12:10:00,112.46,112.47,112.4,112.42,6359.626628372141,94.8728,94.8812,94.8222,94.8391,6359.6266
2014-03-11 12:15:00,112.46,112.47,112.43,112.47,14565.596471432968,94.8728,94.8812,94.8475,94.8812,14565.5965
2014-03-11 12:20:00,112.45,112.54,112.45,112.54,7590.522104831264,94.8644,94.9403,94.8644,94.9403,7590.5221
2014-03-11 12:25:00,112.55,112.55,112.45,112.49,8205.969843060826,94.9487,94.9487,94.8644,94.8981,8205.9698
2014-03-11 12:30:00,112.46,112.55,112.46,112.47,3692.686429377372,94.8728,94.9487,94.8728,94.8812,3692.6864
2014-03-11 12:35:00,112.49,112.51,112.47,112.48,5128.731151913016,94.8981,94.915,94.8812,94.8897,5128.7312
2014-03-11 12:40:00,112.49,112.62,112.49,112.58,14770.745717509488,94.8981,95.0078,94.8981,94.974,14770.7457
2014-03-11 12:45:00,112.59,112.61,112.57,112.6,2256.6417068417272,94.9825,94.9993,94.9656,94.9909,2256.6417
2014-03-11 12:50:00,112.63,112.67,112.59,112.63,6462.201251410401,95.0162,95.05,94.9825,95.0162,6462.2013
2014-03-11 12:55:00,112.61,112.62,112.58,112.6,3590.111806339112,94.9993,95.0078,94.974,94.9909,3590.1118
2014-03-11 13:00:00,112.59,112.59,112.55,112.57,3384.962560262591,94.9825,94.9825,94.9487,94.9656,3384.9626
2014-03-11 13:05:00,112.55,112.6,112.49,112.58,8821.417581290389,94.9487,94.9909,94.8981,94.974,8821.4176
2014-03-11 13:10:00,112.59,112.65,112.58,112.65,3384.962560262591,94.9825,95.0331,94.974,95.0331,3384.9626
2014-03-11 13:15:00,112.63,112.66,112.59,112.62,12616.67863370602,95.0162,95.0415,94.9825,95.0078,12616.6786
2014-03-11 13:20:00,112.61,112.63,112.49,112.49,5333.880397989537,94.9993,95.0162,94.8981,94.8981,5333.8804
2014-03-11 13:25:00,112.49,112.49,112.41,112.46,3590.111806339112,94.8981,94.8981,94.8306,94.8728,3590.1118
2014-03-11 13:30:00,112.45,112.45,112.42,112.44,2359.216329879988,94.8644,94.8644,94.8391,94.8559,2359.2163
2014-03-11 13:35:00,112.44,112.56,112.44,112.56,1538.6193455739049,94.8559,94.9572,94.8559,94.9572,1538.6193
2014-03-11 13:40:00,112.55,112.63,112.55,112.6,3282.3879372243305,94.9487,95.0162,94.9487,94.9909,3282.3879
2014-03-11 13:45:00,112.6,112.7,112.6,112.69,9334.29069648169,94.9909,95.0753,94.9909,95.0668,9334.2907
2014-03-11 13:50:00,112.67,112.69,112.65,112.66,5846.753513180839,95.05,95.0668,95.0331,95.0415,5846.7535
2014-03-11 13:55:00,112.67,112.67,112.61,112.64,5026.156528874756,95.05,95.05,94.9993,95.0246,5026.1565
2014-03-11 14:00:00,112.65,112.67,112.59,112.61,4308.134167606934,95.0331,95.05,94.9825,94.9993,4308.1342
2014-03-11 14:05:00,112.62,112.66,112.6,112.62,2974.6640681095496,95.0078,95.0415,94.9909,95.0078,2974.6641
2014-03-11 14:10:00,112.63,112.69,112.61,112.61,6769.925120525182,95.0162,95.0668,94.9993,94.9993,6769.9251
2014-03-11 14:15:00,112.61,112.61,112.52,112.54,4821.007282798236,94.9993,94.9993,94.9234,94.9403,4821.0073
2014-03-11 14:20:00,112.52,112.52,112.45,112.48,1743.7685916504256,94.9234,94.9234,94.8644,94.8897,1743.7686
2014-03-11 14:25:00,112.49,112.56,112.49,112.5,5231.305774951277,94.8981,94.9572,94.8981,94.9065,5231.3058
2014-03-11 14:30:00,112.48,112.49,112.35,112.39,7282.798235716484,94.8897,94.8981,94.78,94.8137,7282.7982
2014-03-11 14:35:00,112.41,112.44,112.37,112.37,3384.962560262591,94.8306,94.8559,94.7969,94.7969,3384.9626
2014-03-11 14:40:00,112.38,112.41,112.35,112.41,2974.6640681095496,94.8053,94.8306,94.78,94.8306,2974.6641
2014-03-11 14:45:00,112.41,112.46,112.38,112.44,1641.1939686121652,94.8306,94.8728,94.8053,94.8559,1641.194
2014-03-11 14:50:00,112.42,112.49,112.4,112.45,6051.902759257359,94.8391,94.8981,94.8222,94.8644,6051.9028
2014-03-11 14:55:00,112.45,112.45,112.33,112.33,3795.261052415632,94.8644,94.8644,94.7631,94.7631,3795.2611
2014-03-11 15:00:00,112.3,112.31,112.22,112.29,8718.842958252128,94.7378,94.7463,94.6703,94.7294,8718.843
2014-03-11 15:05:00,112.27,112.28,112.22,112.28,3897.8356754538927,94.7125,94.7209,94.6703,94.7209,3897.8357
2014-03-11 15:10:00,112.29,112.29,112.19,112.21,2769.514822033029,94.7294,94.7294,94.645,94.6619,2769.5148
2014-03-11 15:15:00,112.2,112.3,112.2,112.23,3590.111806339112,94.6535,94.7378,94.6535,94.6788,3590.1118
2014-03-11 15:20:00,112.26,112.39,112.25,112.34,6564.775874448661,94.7041,94.8137,94.6956,94.7716,6564.7759
2014-03-11 15:25:00,112.36,112.37,112.25,112.26,6154.47738229562,94.7884,94.7969,94.6956,94.7041,6154.4774
2014-03-11 15:30:00,112.24,112.33,112.21,112.33,15899.06657093035,94.6872,94.7631,94.6619,94.7631,15899.0666
2014-03-11 15:35:00,112.32,112.32,112.2,112.21,10154.887680787771,94.7547,94.7547,94.6535,94.6619,10154.8877
2014-03-11 15:40:00,112.21,112.3,112.2,112.22,21540.670838034668,94.6619,94.7378,94.6535,94.6703,21540.6708
2014-03-11 15:45:00,112.23,112.24,112.17,112.2,15488.76807877731,94.6788,94.6872,94.6281,94.6535,15488.7681
2014-03-11 15:50:00,112.2,112.33,112.2,112.31,22053.54395322597,94.6535,94.7631,94.6535,94.7463,22053.544
2014-03-11 15:55:00,112.31,112.47,112.31,112.45,50569.289157862346,94.7463,94.8812,94.7463,94.8644,50569.2892
2014-03-12 09:30:00,112.02,112.11,111.65,112.11,12719.25325674428,94.5016,94.5775,94.1895,94.5775,12719.2533
2014-03-12 09:35:00,112.02,112.12,111.82,111.96,2154.067083803467,94.5016,94.586,94.3329,94.451,2154.0671
2014-03-12 09:40:00,111.95,112.08,111.81,112.05,7590.522104831264,94.4426,94.5522,94.3244,94.5269,7590.5221
2014-03-12 09:45:00,112.06,112.06,111.95,112.04,3077.2386911478097,94.5354,94.5354,94.4426,94.5185,3077.2387
2014-03-12 09:50:00,112.06,112.11,111.96,112.09,3897.8356754538927,94.5354,94.5775,94.451,94.5607,3897.8357
2014-03-12 09:55:00,112.07,112.15,112.07,112.15,2564.365575956508,94.5438,94.6113,94.5438,94.6113,2564.3656
2014-03-12 10:00:00,112.15,112.24,112.09,112.24,4923.581905836496,94.6113,94.6872,94.5607,94.6872,4923.5819
2014-03-12 10:05:00,112.2,112.28,112.12,112.25,8616.268335213868,94.6535,94.7209,94.586,94.6956,8616.2683
2014-03-12 10:10:00,112.25,112.25,112.17,112.17,5641.604267104318,94.6956,94.6956,94.6281,94.6281,5641.6043
2014-03-12 10:15:00,112.13,112.24,112.13,112.14,10052.313057749512,94.5944,94.6872,94.5944,94.6028,10052.3131
2014-03-12 10:20:00,112.16,112.26,112.16,112.26,8616.268335213868,94.6197,94.7041,94.6197,94.7041,8616.2683
2014-03-12 10:25:00,112.25,112.26,112.18,112.2,2256.6417068417272,94.6956,94.7041,94.6366,94.6535,2256.6417
2014-03-12 10:30:00,112.19,112.3,112.19,112.25,13744.999487126885,94.645,94.7378,94.645,94.6956,13744.9995
2014-03-12 10:35:00,112.23,112.25,112.17,112.22,7693.096727869524,94.6788,94.6956,94.6281,94.6703,7693.0967
2014-03-12 10:40:00,112.17,112.19,112.13,112.15,9642.014565596472,94.6281,94.645,94.5944,94.6113,9642.0146
2014-03-12 10:45:00,112.18,112.23,112.04,112.07,4513.283413683455,94.6366,94.6788,94.5185,94.5438,4513.2834
2014-03-12 10:50:00,112.05,112.16,112.0,112.16,3077.2386911478097,94.5269,94.6197,94.4847,94.6197,3077.2387
2014-03-12 10:55:00,112.19,112.29,112.19,112.25,7487.947481793004,94.645,94.7294,94.645,94.6956,7487.9475
2014-03-12 11:00:00,112.2,112.25,112.13,112.24,7282.798235716484,94.6535,94.6956,94.5944,94.6872,7282.7982
2014-03-12 11:05:00,112.24,112.33,112.21,112.31,11385.783157246897,94.6872,94.7631,94.6619,94.7463,11385.7832
2014-03-12 11:10:00,112.29,112.31,112.11,112.11,15693.91732485383,94.7294,94.7463,94.5775,94.5775,15693.9173
2014-03-12 11:15:00,112.1,112.14,112.05,112.08,12308.95476459124,94.5691,94.6028,94.5269,94.5522,12308.9548
2014-03-12 11:20:00,112.11,112.13,112.07,112.13,5128.731151913016,94.5775,94.5944,94.5438,94.5944,5128.7312
2014-03-12 11:25:00,112.15,112.25,112.15,112.21,4615.858036721715,94.6113,94.6956,94.6113,94.6619,4615.858
2014-03-12 11:30:00,112.19,112.21,112.19,112.19,718.0223612678224,94.645,94.6619,94.645,94.645,718.0224
2014-03-12 11:35:00,112.18,112.19,112.15,112.19,3795.261052415632,94.6366,94.645,94.6113,94.645,3795.2611
2014-03-12 11:40:00,112.21,112.23,112.15,112.23,4205.559544568673,94.6619,94.6788,94.6113,94.6788,4205.5595
2014-03-12 11:45:00,112.24,112.3,112.24,112.29,2666.9401989947687,94.6872,94.7378,94.6872,94.7294,2666.9402
2014-03-12 11:50:00,112.3,112.35,112.27,112.3,4308.134167606934,94.7378,94.78,94.7125,94.7378,4308.1342
2014-03-12 11:55:00,112.29,112.31,112.23,112.26,7077.648989639963,94.7294,94.7463,94.6788,94.7041,7077.649
2014-03-12 12:00:00,112.26,112.31,112.26,112.31,9026.566827366907,94.7041,94.7463,94.7041,94.7463,9026.5668
2014-03-12 12:05:00,112.32,112.32,112.25,112.26,8103.395220022566,94.7547,94.7547,94.6956,94.7041,8103.3952
2014-03-12 12:10:00,112.26,112.27,112.24,112.27,3590.111806339112,94.7041,94.7125,94.6872,94.7125,3590.1118
2014-03-12 12:15:00,112.29,112.29,112.24,112.27,5436.455021027798,94.7294,94.7294,94.6872,94.7125,5436.455
2014-03-12 12:20:00,112.3,112.32,112.26,112.3,17232.536670427737,94.7378,94.7547,94.7041,94.7378,17232.5367
2014-03-12 12:25:00,112.28,112.29,112.14,112.17,5744.178890142579,94.7209,94.7294,94.6028,94.6281,5744.1789
2014-03-12 12:30:00,112.18,112.19,112.13,112.13,2666.9401989947687,94.6366,94.645,94.5944,94.5944,2666.9402
2014-03-12 12:35:00,112.16,112.23,112.16,112.18,2256.6417068417272,94.6197,94.6788,94.6197,94.6366,2256.6417
2014-03-12 12:40:00,112.21,112.31,112.21,112.25,5128.731151913016,94.6619,94.7463,94.6619,94.6956,5128.7312
2014-03-12 12:45:00,112.28,112.28,112.19,112.2,1948.9178377269463,94.7209,94.7209,94.645,94.6535,1948.9178
2014-03-12 12:50:00,112.17,112.17,112.13,112.15,1948.9178377269463,94.6281,94.6281,94.5944,94.6113,1948.9178
2014-03-12 12:55:00,112.17,112.34,112.17,112.33,4513.283413683455,94.6281,94.7716,94.6281,94.7631,4513.2834
2014-03-12 13:00:00,112.31,112.31,112.28,112.3,5539.029644066058,94.7463,94.7463,94.7209,94.7378,5539.0296
2014-03-12 13:05:00,112.28,112.31,112.26,112.26,1641.1939686121652,94.7209,94.7463,94.7041,94.7041,1641.194
2014-03-12 13:10:00,112.25,112.26,112.15,112.15,4102.984921530413,94.6956,94.7041,94.6113,94.6113,4102.9849
2014-03-12 13:15:00,112.17,112.21,112.16,112.19,3692.686429377372,94.6281,94.6619,94.6197,94.645,3692.6864
2014-03-12 13:20:00,112.17,112.19,112.16,112.18,2564.365575956508,94.6281,94.645,94.6197,94.6366,2564.3656
2014-03-12 13:25:00,112.17,112.23,112.16,112.23,5744.178890142579,94.6281,94.6788,94.6197,94.6788,5744.1789
2014-03-12 13:30:00,112.22,112.36,112.22,112.36,6872.499743563442,94.6703,94.7884,94.6703,94.7884,6872.4997
2014-03-12 13:35:00,112.36,112.47,112.35,112.45,4308.134167606934,94.7884,94.8812,94.78,94.8644,4308.1342
2014-03-12 13:40:00,112.44,112.5,112.43,112.43,2872.089445071289,94.8559,94.9065,94.8475,94.8475,2872.0894
2014-03-12 13:45:00,112.41,112.44,112.38,112.41,2974.6640681095496,94.8306,94.8559,94.8053,94.8306,2974.6641
2014-03-12 13:50:00,112.41,112.42,112.4,112.42,615.447738229562,94.8306,94.8391,94.8222,94.8391,615.4477
2014-03-12 13:55:00,112.42,112.45,112.4,112.44,6257.0520053338805,94.8391,94.8644,94.8222,94.8559,6257.052
2014-03-12 14:00:00,112.44,112.5,112.44,112.5,4615.858036721715,94.8559,94.9065,94.8559,94.9065,4615.858
2014-03-12 14:05:00,112.49,112.52,112.45,112.45,4923.581905836496,94.8981,94.9234,94.8644,94.8644,4923.5819
2014-03-12 14:10:00,112.46,112.46,112.38,112.42,2564.365575956508,94.8728,94.8728,94.8053,94.8391,2564.3656
2014-03-12 14:15:00,112.39,112.46,112.38,112.43,4308.134167606934,94.8137,94.8728,94.8053,94.8475,4308.1342
2014-03-12 14:20:00,112.44,112.5,112.44,112.5,8000.820596984306,94.8559,94.9065,94.8559,94.9065,8000.8206
2014-03-12 14:25:00,112.51,112.59,112.49,112.59,8000.820596984306,94.915,94.9825,94.8981,94.9825,8000.8206
2014-03-12 14:30:00,112.59,112.59,112.48,112.5,6975.074366601702,94.9825,94.9825,94.8897,94.9065,6975.0744
2014-03-12 14:35:00,112.53,112.55,112.5,112.51,3897.8356754538927,94.9318,94.9487,94.9065,94.915,3897.8357
2014-03-12 14:40:00,112.52,112.57,112.5,112.57,4410.708790645194,94.9234,94.9656,94.9065,94.9656,4410.7088
2014-03-12 14:45:00,112.56,112.62,112.56,112.62,3179.8133141860703,94.9572,95.0078,94.9572,95.0078,3179.8133
2014-03-12 14:50:00,112.61,112.61,112.54,112.56,5436.455021027798,94.9993,94.9993,94.9403,94.9572,5436.455
2014-03-12 14:55:00,112.54,112.57,112.48,112.51,6359.626628372141,94.9403,94.9656,94.8897,94.915,6359.6266
2014-03-12 15:00:00,112.5,112.53,112.47,112.47,4923.581905836496,94.9065,94.9318,94.8812,94.8812,4923.5819
2014-03-12 15:05:00,112.49,112.49,112.43,112.43,3384.962560262591,94.8981,94.8981,94.8475,94.8475,3384.9626
2014-03-12 15:10:00,112.44,112.44,112.36,112.36,4513.283413683455,94.8559,94.8559,94.7884,94.7884,4513.2834
2014-03-12 15:15:00,112.36,112.41,112.31,112.32,6667.350497486921,94.7884,94.8306,94.7463,94.7547,6667.3505
2014-03-12 15:20:00,112.31,112.38,112.25,112.34,15591.34270181557,94.7463,94.8053,94.6956,94.7716,15591.3427
2014-03-12 15:25:00,112.33,112.35,112.26,112.26,7180.223612678223,94.7631,94.78,94.7041,94.7041,7180.2236
2014-03-12 15:30:00,112.28,112.32,112.26,112.31,5128.731151913016,94.7209,94.7547,94.7041,94.7463,5128.7312
2014-03-12 15:35:00,112.3,112.3,112.17,112.26,11898.656272438198,94.7378,94.7378,94.6281,94.7041,11898.6563
2014-03-12 15:40:00,112.3,112.41,112.3,112.41,8513.693712175607,94.7378,94.8306,94.7378,94.8306,8513.6937
2014-03-12 15:45:00,112.42,112.52,112.4,112.52,13129.551748897322,94.8391,94.9234,94.8222,94.9234,13129.5517
2014-03-12 15:50:00,112.51,112.57,112.48,112.48,15796.491947892093,94.915,94.9656,94.8897,94.8897,15796.4919
2014-03-12 15:55:00,112.47,112.61,112.44,112.57,45953.43112114063,94.8812,94.9993,94.8559,94.9656,45953.4311
2014-03-13 09:30:00,112.83,112.91,112.41,112.68,14565.596471432968,95.1849,95.2524,94.8306,95.0584,14565.5965
2014-03-13 09:35:00,112.8,112.92,112.78,112.8,7385.372858754744,95.1596,95.2609,95.1428,95.1596,7385.3729
2014-03-13 09:40:00,112.85,112.94,112.85,112.85,2359.216329879988,95.2018,95.2777,95.2018,95.2018,2359.2163
2014-03-13 09:45:00,112.85,113.02,112.82,112.92,6257.0520053338805,95.2018,95.3452,95.1765,95.2609,6257.052
2014-03-13 09:50:00,112.9,112.93,112.87,112.87,9847.163811672992,95.244,95.2693,95.2187,95.2187,9847.1638
2014-03-13 09:55:00,112.87,112.92,112.83,112.85,5949.328136219099,95.2187,95.2609,95.1849,95.2018,5949.3281
2014-03-13 10:00:00,112.82,112.89,112.81,112.85,2461.790952918248,95.1765,95.2356,95.1681,95.2018,2461.791
2014-03-13 10:05:00,112.92,112.97,112.79,112.79,13847.574110165144,95.2609,95.303,95.1512,95.1512,13847.5741
2014-03-13 10:10:00,112.83,112.83,112.7,112.76,10872.910042055595,95.1849,95.1849,95.0753,95.1259,10872.91
2014-03-13 10:15:00,112.76,112.86,112.72,112.83,4923.581905836496,95.1259,95.2102,95.0921,95.1849,4923.5819
2014-03-13 10:20:00,112.84,112.97,112.84,112.92,4205.559544568673,95.1934,95.303,95.1934,95.2609,4205.5595
2014-03-13 10:25:00,112.88,113.07,112.88,112.96,5641.604267104318,95.2271,95.3874,95.2271,95.2946,5641.6043
2014-03-13 10:30:00,112.95,113.05,112.95,113.02,4410.708790645194,95.2862,95.3705,95.2862,95.3452,4410.7088
2014-03-13 10:35:00,113.03,113.03,112.89,112.95,14155.297979279923,95.3537,95.3537,95.2356,95.2862,14155.298
2014-03-13 10:40:00,112.93,112.93,112.81,112.82,5231.305774951277,95.2693,95.2693,95.1681,95.1765,5231.3058
2014-03-13 10:45:00,112.81,112.82,112.71,112.77,7693.096727869524,95.1681,95.1765,95.0837,95.1343,7693.0967
2014-03-13 10:50:00,112.75,112.88,112.72,112.87,5949.328136219099,95.1174,95.2271,95.0921,95.2187,5949.3281
2014-03-13 10:55:00,112.87,112.89,112.82,112.87,7282.798235716484,95.2187,95.2356,95.1765,95.2187,7282.7982
2014-03-13 11:00:00,112.87,112.91,112.82,112.91,7795.671350907785,95.2187,95.2524,95.1765,95.2524,7795.6714
2014-03-13 11:05:00,112.91,112.94,112.85,112.93,8411.119089137346,95.2524,95.2777,95.2018,95.2693,8411.1191
2014-03-13 11:10:00,112.96,112.97,112.89,112.93,5539.029644066058,95.2946,95.303,95.2356,95.2693,5539.0296
2014-03-13 11:15:00,112.91,112.96,112.9,112.92,3179.8133141860703,95.2524,95.2946,95.244,95.2609,3179.8133
2014-03-13 11:20:00,112.92,112.93,112.88,112.9,5949.328136219099,95.2609,95.2693,95.2271,95.244,5949.3281
2014-03-13 11:25:00,112.9,112.9,112.79,112.79,7693.096727869524,95.244,95.244,95.1512,95.1512,7693.0967
2014-03-13 11:30:00,112.75,112.85,112.75,112.85,3179.8133141860703,95.1174,95.2018,95.1174,95.2018,3179.8133
2014-03-13 11:35:00,112.87,112.9,112.85,112.85,2769.514822033029,95.2187,95.244,95.2018,95.2018,2769.5148
2014-03-13 11:40:00,112.88,112.91,112.85,112.85,4615.858036721715,95.2271,95.2524,95.2018,95.2018,4615.858
2014-03-13 11:45:00,112.86,112.88,112.81,112.83,3487.537183300851,95.2102,95.2271,95.1681,95.1849,3487.5372
2014-03-13 11:50:00,112.81,112.81,112.69,112.74,5641.604267104318,95.1681,95.1681,95.0668,95.109,5641.6043
2014-03-13 11:55:00,112.73,112.79,112.68,112.71,8923.992204328648,95.1006,95.1512,95.0584,95.0837,8923.9922
2014-03-13 12:00:00,112.68,112.75,112.68,112.75,2154.067083803467,95.0584,95.1174,95.0584,95.1174,2154.0671
2014-03-13 12:05:00,112.71,112.71,112.63,112.66,5333.880397989537,95.0837,95.0837,95.0162,95.0415,5333.8804
2014-03-13 12:10:00,112.69,112.7,112.53,112.53,4513.283413683455,95.0668,95.0753,94.9318,94.9318,4513.2834
2014-03-13 12:15:00,112.53,112.63,112.53,112.58,4205.559544568673,94.9318,95.0162,94.9318,94.974,4205.5595
2014-03-13 12:20:00,112.58,112.59,112.54,112.56,3487.537183300851,94.974,94.9825,94.9403,94.9572,3487.5372
2014-03-13 12:25:00,112.51,112.57,112.51,112.54,4821.007282798236,94.915,94.9656,94.915,94.9403,4821.0073
2014-03-13 12:30:00,112.55,112.58,112.54,112.56,2872.089445071289,94.9487,94.974,94.9403,94.9572,2872.0894
2014-03-13 12:35:00,112.56,112.57,112.46,112.48,7180.223612678223,94.9572,94.9656,94.8728,94.8897,7180.2236
2014-03-13 12:40:00,112.48,112.58,112.47,112.58,5026.156528874756,94.8897,94.974,94.8812,94.974,5026.1565
2014-03-13 12:45:00,112.57,112.6,112.5,112.54,7795.671350907785,94.9656,94.9909,94.9065,94.9403,7795.6714
2014-03-13 12:50:00,112.55,112.58,112.51,112.55,7180.223612678223,94.9487,94.974,94.915,94.9487,7180.2236
2014-03-13 12:55:00,112.53,112.59,112.53,112.54,6769.925120525182,94.9318,94.9825,94.9318,94.9403,6769.9251
2014-03-13 13:00:00,112.53,112.53,112.28,112.32,8821.417581290389,94.9318,94.9318,94.7209,94.7547,8821.4176
2014-03-13 13:05:00,112.34,112.37,112.23,112.33,4308.134167606934,94.7716,94.7969,94.6788,94.7631,4308.1342
2014-03-13 13:10:00,112.33,112.37,112.29,112.33,4000.410298492153,94.7631,94.7969,94.7294,94.7631,4000.4103
2014-03-13 13:15:00,112.36,112.51,112.36,112.46,8923.992204328648,94.7884,94.915,94.7884,94.8728,8923.9922
2014-03-13 13:20:00,112.49,112.52,112.42,112.49,4615.858036721715,94.8981,94.9234,94.8391,94.8981,4615.858
2014-03-13 13:25:00,112.48,112.57,112.44,112.57,2872.089445071289,94.8897,94.9656,94.8559,94.9656,2872.0894
2014-03-13 13:30:00,112.57,112.57,112.4,112.43,5128.731151913016,94.9656,94.9656,94.8222,94.8475,5128.7312
2014-03-13 13:35:00,112.4,112.44,112.35,112.35,3692.686429377372,94.8222,94.8559,94.78,94.78,3692.6864
2014-03-13 13:40:00,112.3,112.41,112.3,112.4,6564.775874448661,94.7378,94.8306,94.7378,94.8222,6564.7759
2014-03-13 13:45:00,112.41,112.47,112.41,112.46,2461.790952918248,94.8306,94.8812,94.8306,94.8728,2461.791
2014-03-13 13:50:00,112.45,112.45,112.36,112.37,4923.581905836496,94.8644,94.8644,94.7884,94.7969,4923.5819
2014-03-13 13:55:00,112.33,112.37,112.3,112.36,6462.201251410401,94.7631,94.7969,94.7378,94.7884,6462.2013
2014-03-13 14:00:00,112.36,112.38,112.34,112.36,1230.895476459124,94.7884,94.8053,94.7716,94.7884,1230.8955
2014-03-13 14:05:00,112.4,112.4,112.31,112.32,11898.656272438198,94.8222,94.8222,94.7463,94.7547,11898.6563
2014-03-13 14:10:00,112.32,112.37,112.3,112.33,10052.313057749512,94.7547,94.7969,94.7378,94.7631,10052.3131
2014-03-13 14:15:00,112.33,112.33,112.23,112.25,1948.9178377269463,94.7631,94.7631,94.6788,94.6956,1948.9178
2014-03-13 14:20:00,112.21,112.27,112.18,112.21,4615.858036721715,94.6619,94.7125,94.6366,94.6619,4615.858
2014-03-13 14:25:00,112.21,112.26,112.18,112.26,3077.2386911478097,94.6619,94.7041,94.6366,94.7041,3077.2387
2014-03-13 14:30:00,112.24,112.36,112.24,112.34,4308.134167606934,94.6872,94.7884,94.6872,94.7716,4308.1342
2014-03-13 14:35:00,112.31,112.35,112.26,112.3,10257.462303826032,94.7463,94.78,94.7041,94.7378,10257.4623
2014-03-13 14:40:00,112.28,112.39,112.28,112.34,5026.156528874756,94.7209,94.8137,94.7209,94.7716,5026.1565
2014-03-13 14:45:00,112.26,112.33,112.2,112.25,4615.858036721715,94.7041,94.7631,94.6535,94.6956,4615.858
2014-03-13 14:50:00,112.27,112.32,112.23,112.26,2769.514822033029,94.7125,94.7547,94.6788,94.7041,2769.5148
2014-03-13 14:55:00,112.24,112.37,112.23,112.23,7282.798235716484,94.6872,94.7969,94.6788,94.6788,7282.7982
2014-03-13 15:00:00,112.24,112.29,112.17,112.23,7180.223612678223,94.6872,94.7294,94.6281,94.6788,7180.2236
2014-03-13 15:05:00,112.24,112.24,112.09,112.09,19386.6037542312,94.6872,94.6872,94.5607,94.5607,19386.6038
2014-03-13 15:10:00,112.02,112.09,112.0,112.04,5846.753513180839,94.5016,94.5607,94.4847,94.5185,5846.7535
2014-03-13 15:15:00,112.03,112.06,112.0,112.0,9847.163811672992,94.51,94.5354,94.4847,94.4847,9847.1638
2014-03-13 15:20:00,112.0,112.14,112.0,112.13,14463.021848394706,94.4847,94.6028,94.4847,94.5944,14463.0218
2014-03-13 15:25:00,112.11,112.17,112.09,112.16,5128.731151913016,94.5775,94.6281,94.5607,94.6197,5128.7312
2014-03-13 15:30:00,112.15,112.18,112.05,112.1,7282.798235716484,94.6113,94.6366,94.5269,94.5691,7282.7982
2014-03-13 15:35:00,112.12,112.23,112.12,112.23,8308.544466099087,94.586,94.6788,94.586,94.6788,8308.5445
2014-03-13 15:40:00,112.24,112.31,112.24,112.3,10667.760795979077,94.6872,94.7463,94.6872,94.7378,10667.7608
2014-03-13 15:45:00,112.29,112.32,112.23,112.31,18566.00676992512,94.7294,94.7547,94.6788,94.7463,18566.0068
2014-03-13 15:50:00,112.3,112.31,112.19,112.22,34362.49871781721,94.7378,94.7463,94.645,94.6703,34362.4987
2014-03-13 15:55:00,112.22,112.29,112.14,112.21,135193.35316442713,94.6703,94.7294,94.6028,94.6619,135193.3532
2014-03-14 09:30:00,112.11,112.3,111.98,112.05,11180.633911170376,94.5775,94.7378,94.4679,94.5269,11180.6339
2014-03-14 09:35:00,112.01,112.17,111.96,112.17,15693.91732485383,94.4932,94.6281,94.451,94.6281,15693.9173
2014-03-14 09:40:00,112.16,112.4,112.16,112.4,2461.790952918248,94.6197,94.8222,94.6197,94.8222,2461.791
2014-03-14 09:45:00,112.41,112.49,112.3,112.34,5231.305774951277,94.8306,94.8981,94.7378,94.7716,5231.3058
2014-03-14 09:50:00,112.26,112.35,112.25,112.28,4102.984921530413,94.7041,94.78,94.6956,94.7209,4102.9849
2014-03-14 09:55:00,112.32,112.54,112.3,112.3,6564.775874448661,94.7547,94.9403,94.7378,94.7378,6564.7759
2014-03-14 10:00:00,112.32,112.44,112.31,112.31,4821.007282798236,94.7547,94.8559,94.7463,94.7463,4821.0073
2014-03-14 10:05:00,112.33,112.58,112.31,112.54,6051.902759257359,94.7631,94.974,94.7463,94.9403,6051.9028
2014-03-14 10:10:00,112.58,112.58,112.46,112.52,5539.029644066058,94.974,94.974,94.8728,94.9234,5539.0296
2014-03-14 10:15:00,112.52,112.58,112.46,112.56,34772.79720997025,94.9234,94.974,94.8728,94.9572,34772.7972
2014-03-14 10:20:00,112.55,112.55,112.44,112.53,46466.30423633193,94.9487,94.9487,94.8559,94.9318,46466.3042
2014-03-14 10:25:00,112.52,112.58,112.49,112.52,6462.201251410401,94.9234,94.974,94.8981,94.9234,6462.2013
2014-03-14 10:30:00,112.53,112.57,112.48,112.57,7795.671350907785,94.9318,94.9656,94.8897,94.9656,7795.6714
2014-03-14 10:35:00,112.58,112.71,112.55,112.7,7693.096727869524,94.974,95.0837,94.9487,95.0753,7693.0967
2014-03-14 10:40:00,112.68,112.75,112.64,112.65,9642.014565596472,95.0584,95.1174,95.0246,95.0331,9642.0146
2014-03-14 10:45:00,112.64,112.81,112.64,112.73,12206.38014155298,95.0246,95.1681,95.0246,95.1006,12206.3801
2014-03-14 10:50:00,112.73,112.76,112.7,112.73,8821.417581290389,95.1006,95.1259,95.0753,95.1006,8821.4176
2014-03-14 10:55:00,112.73,112.77,112.68,112.74,16411.939686121652,95.1006,95.1343,95.0584,95.109,16411.9397
2014-03-14 11:00:00,112.72,112.79,112.68,112.78,13026.977125859064,95.0921,95.1512,95.0584,95.1428,13026.9771
2014-03-14 11:05:00,112.77,112.82,112.67,112.73,8000.820596984306,95.1343,95.1765,95.05,95.1006,8000.8206
2014-03-14 11:10:00,112.75,112.75,112.69,112.7,7590.522104831264,95.1174,95.1174,95.0668,95.0753,7590.5221
2014-03-14 11:15:00,112.7,112.77,112.7,112.7,6359.626628372141,95.0753,95.1343,95.0753,95.0753,6359.6266
2014-03-14 11:20:00,112.75,112.75,112.66,112.7,22566.41706841727,95.1174,95.1174,95.0415,95.0753,22566.4171
2014-03-14 11:25:00,112.73,112.77,112.69,112.75,10975.484665093856,95.1006,95.1343,95.0668,95.1174,10975.4847
2014-03-14 11:30:00,112.71,112.78,112.69,112.76,4821.007282798236,95.0837,95.1428,95.0668,95.1259,4821.0073
2014-03-14 11:35:00,112.74,112.96,112.74,112.95,16104.215817006872,95.109,95.2946,95.109,95.2862,16104.2158
2014-03-14 11:40:00,112.98,113.07,112.93,113.06,13129.551748897322,95.3115,95.3874,95.2693,95.379,13129.5517
2014-03-14 11:45:00,113.02,113.19,112.99,113.18,9642.014565596472,95.3452,95.4886,95.3199,95.4802,9642.0146
2014-03-14 11:50:00,113.22,113.22,113.04,113.06,9847.163811672992,95.5139,95.5139,95.3621,95.379,9847.1638
2014-03-14 11:55:00,113.03,113.07,113.01,113.05,4000.410298492153,95.3537,95.3874,95.3368,95.3705,4000.4103
2014-03-14 12:00:00,113.04,113.07,112.96,112.96,15693.91732485383,95.3621,95.3874,95.2946,95.2946,15693.9173
2014-03-14 12:05:00,112.97,113.05,112.96,112.99,7795.671350907785,95.303,95.3705,95.2946,95.3199,7795.6714
2014-03-14 12:10:00,112.98,113.08,112.97,113.04,8411.119089137346,95.3115,95.3958,95.303,95.3621,8411.1191
2014-03-14 12:15:00,113.04,113.08,112.97,112.99,6051.902759257359,95.3621,95.3958,95.303,95.3199,6051.9028
2014-03-14 12:20:00,113.0,113.11,112.97,113.04,8103.395220022566,95.3283,95.4211,95.303,95.3621,8103.3952
2014-03-14 12:25:00,113.05,113.05,112.89,112.89,5949.328136219099,95.3705,95.3705,95.2356,95.2356,5949.3281
2014-03-14 12:30:00,112.85,112.87,112.72,112.72,8205.969843060826,95.2018,95.2187,95.0921,95.0921,8205.9698
2014-03-14 12:35:00,112.7,112.93,112.7,112.93,6051.902759257359,95.0753,95.2693,95.0753,95.2693,6051.9028
2014-03-14 12:40:00,112.9,113.02,112.86,113.0,9129.14145040517,95.244,95.3452,95.2102,95.3283,9129.1415
2014-03-14 12:45:00,113.04,113.04,112.9,112.93,7385.372858754744,95.3621,95.3621,95.244,95.2693,7385.3729
2014-03-14 12:50:00,112.97,112.97,112.83,112.88,5641.604267104318,95.303,95.303,95.1849,95.2271,5641.6043
2014-03-14 12:55:00,112.87,113.02,112.87,113.02,9026.566827366907,95.2187,95.3452,95.2187,95.3452,9026.5668
2014-03-14 13:00:00,112.99,113.07,112.93,112.97,8205.969843060826,95.3199,95.3874,95.2693,95.303,8205.9698
2014-03-14 13:05:00,112.97,113.01,112.91,112.91,5539.029644066058,95.303,95.3368,95.2524,95.2524,5539.0296
2014-03-14 13:10:00,112.89,112.95,112.89,112.91,2769.514822033029,95.2356,95.2862,95.2356,95.2524,2769.5148
2014-03-14 13:15:00,112.89,112.91,112.83,112.9,5128.731151913016,95.2356,95.2524,95.1849,95.244,5128.7312
2014-03-14 13:20:00,112.88,112.91,112.85,112.85,10052.313057749512,95.2271,95.2524,95.2018,95.2018,10052.3131
2014-03-14 13:25:00,112.86,112.93,112.83,112.93,3692.686429377372,95.2102,95.2693,95.1849,95.2693,3692.6864
2014-03-14 13:30:00,112.93,112.93,112.83,112.86,4821.007282798236,95.2693,95.2693,95.1849,95.2102,4821.0073
2014-03-14 13:35:00,112.86,112.91,112.84,112.84,5539.029644066058,95.2102,95.2524,95.1934,95.1934,5539.0296
2014-03-14 13:40:00,112.84,112.85,112.79,112.83,7385.372858754744,95.1934,95.2018,95.1512,95.1849,7385.3729
2014-03-14 13:45:00,112.81,112.83,112.79,112.8,6975.074366601702,95.1681,95.1849,95.1512,95.1596,6975.0744
2014-03-14 13:50:00,112.8,112.9,112.8,112.85,10872.910042055595,95.1596,95.244,95.1596,95.2018,10872.91
2014-03-14 13:55:00,112.86,112.92,112.85,112.9,37644.88665504154,95.2102,95.2609,95.2018,95.244,37644.8867
2014-03-14 14:00:00,112.89,112.91,112.88,112.89,9026.566827366907,95.2356,95.2524,95.2271,95.2356,9026.5668
2014-03-14 14:05:00,112.87,112.88,112.81,112.84,13950.148733203405,95.2187,95.2271,95.1681,95.1934,13950.1487
2014-03-14 14:10:00,112.84,112.84,112.76,112.77,11796.081649399935,95.1934,95.1934,95.1259,95.1343,11796.0816
2014-03-14 14:15:00,112.78,112.8,112.75,112.76,8308.544466099087,95.1428,95.1596,95.1174,95.1259,8308.5445
2014-03-14 14:20:00,112.76,112.82,112.75,112.81,4410.708790645194,95.1259,95.1765,95.1174,95.1681,4410.7088
2014-03-14 14:25:00,112.83,112.83,112.78,112.8,7180.223612678223,95.1849,95.1849,95.1428,95.1596,7180.2236
2014-03-14 14:30:00,112.82,112.82,112.77,112.77,3795.261052415632,95.1765,95.1765,95.1343,95.1343,3795.2611
2014-03-14 14:35:00,112.77,112.78,112.7,112.7,6667.350497486921,95.1343,95.1428,95.0753,95.0753,6667.3505
2014-03-14 14:40:00,112.71,112.71,112.61,112.66,7282.798235716484,95.0837,95.0837,94.9993,95.0415,7282.7982
2014-03-14 14:45:00,112.66,112.67,112.58,112.58,7693.096727869524,95.0415,95.05,94.974,94.974,7693.0967
2014-03-14 14:50:00,112.57,112.57,112.5,112.5,3384.962560262591,94.9656,94.9656,94.9065,94.9065,3384.9626
2014-03-14 14:55:00,112.48,112.48,112.34,112.34,8411.119089137346,94.8897,94.8897,94.7716,94.7716,8411.1191
2014-03-14 15:00:00,112.36,112.4,112.35,112.4,9744.58918863473,94.7884,94.8222,94.78,94.8222,9744.5892
2014-03-14 15:05:00,112.39,112.44,112.35,112.42,11078.059288132115,94.8137,94.8559,94.78,94.8391,11078.0593
2014-03-14 15:10:00,112.39,112.44,112.34,112.41,19386.6037542312,94.8137,94.8559,94.7716,94.8306,19386.6038
2014-03-14 15:15:00,112.41,112.44,112.39,112.44,7282.798235716484,94.8306,94.8559,94.8137,94.8559,7282.7982
2014-03-14 15:20:00,112.44,112.44,112.36,112.41,10154.887680787771,94.8559,94.8559,94.7884,94.8306,10154.8877
2014-03-14 15:25:00,112.38,112.43,112.35,112.39,9744.58918863473,94.8053,94.8475,94.78,94.8137,9744.5892
2014-03-14 15:30:00,112.38,112.48,112.37,112.45,12206.38014155298,94.8053,94.8897,94.7969,94.8644,12206.3801
2014-03-14 15:35:00,112.46,112.48,112.41,112.43,14565.596471432968,94.8728,94.8897,94.8306,94.8475,14565.5965
2014-03-14 15:40:00,112.42,112.43,112.39,112.41,19796.902246384245,94.8391,94.8475,94.8137,94.8306,19796.9022
2014-03-14 15:45:00,112.42,112.48,112.35,112.36,23079.290183608573,94.8391,94.8897,94.78,94.7884,23079.2902
2014-03-14 15:50:00,112.36,112.38,112.31,112.33,24412.76028310596,94.7884,94.8053,94.7463,94.7631,24412.7603
2014-03-14 15:55:00,112.34,112.58,112.34,112.44,55903.16955585188,94.7716,94.974,94.7716,94.8559,55903.1696
2014-03-17 09:30:00,112.65,113.0,112.58,112.75,13334.700994973842,95.0331,95.3283,94.974,95.1174,13334.701
2014-03-17 09:35:00,112.84,113.16,112.83,113.16,5436.455021027798,95.1934,95.4633,95.1849,95.4633,5436.455
2014-03-17 09:40:00,113.15,113.23,113.03,113.23,5744.178890142579,95.4549,95.5224,95.3537,95.5224,5744.1789
2014-03-17 09:45:00,113.22,113.23,113.17,113.2,4000.410298492153,95.5139,95.5224,95.4718,95.4971,4000.4103
2014-03-17 09:50:00,113.21,113.21,113.02,113.13,4102.984921530413,95.5055,95.5055,95.3452,95.438,4102.9849
2014-03-17 09:55:00,113.18,113.22,113.12,113.15,8821.417581290389,95.4802,95.5139,95.4296,95.4549,8821.4176
2014-03-17 10:00:00,113.19,113.32,113.17,113.28,16514.514309159913,95.4886,95.5983,95.4718,95.5646,16514.5143
2014-03-17 10:05:00,113.3,113.33,113.23,113.23,5846.753513180839,95.5814,95.6067,95.5224,95.5224,5846.7535
2014-03-17 10:10:00,113.22,113.3,113.22,113.26,2974.6640681095496,95.5139,95.5814,95.5139,95.5477,2974.6641
2014-03-17 10:15:00,113.29,113.32,113.24,113.29,1846.343214688686,95.573,95.5983,95.5308,95.573,1846.3432
2014-03-17 10:20:00,113.27,113.32,113.23,113.25,2461.790952918248,95.5561,95.5983,95.5224,95.5393,2461.791
2014-03-17 10:25:00,113.24,113.33,113.17,113.19,12308.95476459124,95.5308,95.6067,95.4718,95.4886,12308.9548
2014-03-17 10:30:00,113.18,113.31,113.08,113.09,8000.820596984306,95.4802,95.5899,95.3958,95.4043,8000.8206
2014-03-17 10:35:00,113.1,113.1,112.97,112.97,6975.074366601702,95.4127,95.4127,95.303,95.303,6975.0744
2014-03-17 10:40:00,113.02,113.11,113.0,113.02,10667.760795979077,95.3452,95.4211,95.3283,95.3452,10667.7608
2014-03-17 10:45:00,113.0,113.01,112.94,112.95,3897.8356754538927,95.3283,95.3368,95.2777,95.2862,3897.8357
2014-03-17 10:50:00,112.97,113.06,112.89,112.89,11898.656272438198,95.303,95.379,95.2356,95.2356,11898.6563
2014-03-17 10:55:00,112.87,112.94,112.8,112.8,2461.790952918248,95.2187,95.2777,95.1596,95.1596,2461.791
2014-03-17 11:00:00,112.8,112.99,112.77,112.95,5744.178890142579,95.1596,95.3199,95.1343,95.2862,5744.1789
2014-03-17 11:05:00,112.93,112.95,112.83,112.83,2154.067083803467,95.2693,95.2862,95.1849,95.1849,2154.0671
2014-03-17 11:10:00,112.83,112.86,112.81,112.85,3384.962560262591,95.1849,95.2102,95.1681,95.2018,3384.9626
2014-03-17 11:15:00,112.83,113.0,112.81,112.99,4102.984921530413,95.1849,95.3283,95.1681,95.3199,4102.9849
2014-03-17 11:20:00,112.9,112.96,112.84,112.84,2872.089445071289,95.244,95.2946,95.1934,95.1934,2872.0894
2014-03-17 11:25:00,112.83,112.83,112.72,112.78,5333.880397989537,95.1849,95.1849,95.0921,95.1428,5333.8804
2014-03-17 11:30:00,112.79,112.8,112.73,112.75,2461.790952918248,95.1512,95.1596,95.1006,95.1174,2461.791
2014-03-17 11:35:00,112.73,112.75,112.65,112.66,5231.305774951277,95.1006,95.1174,95.0331,95.0415,5231.3058
2014-03-17 11:40:00,112.64,112.71,112.64,112.69,1641.1939686121652,95.0246,95.0837,95.0246,95.0668,1641.194
2014-03-17 11:45:00,112.69,112.73,112.64,112.7,4513.283413683455,95.0668,95.1006,95.0246,95.0753,4513.2834
2014-03-17 11:50:00,112.76,112.79,112.65,112.77,8923.992204328648,95.1259,95.1512,95.0331,95.1343,8923.9922
2014-03-17 11:55:00,112.79,112.9,112.79,112.9,2359.216329879988,95.1512,95.244,95.1512,95.244,2359.2163
2014-03-17 12:00:00,112.92,112.98,112.92,112.98,1538.6193455739049,95.2609,95.3115,95.2609,95.3115,1538.6193
2014-03-17 12:05:00,112.93,112.93,112.86,112.91,3795.261052415632,95.2693,95.2693,95.2102,95.2524,3795.2611
2014-03-17 12:10:00,112.87,113.0,112.86,113.0,5436.455021027798,95.2187,95.3283,95.2102,95.3283,5436.455
2014-03-17 12:15:00,113.02,113.09,113.0,113.06,2256.6417068417272,95.3452,95.4043,95.3283,95.379,2256.6417
2014-03-17 12:20:00,113.04,113.07,112.95,112.95,4102.984921530413,95.3621,95.3874,95.2862,95.2862,4102.9849
2014-03-17 12:25:00,112.96,112.97,112.9,112.92,4513.283413683455,95.2946,95.303,95.244,95.2609,4513.2834
2014-03-17 12:30:00,112.96,112.97,112.91,112.97,6975.074366601702,95.2946,95.303,95.2524,95.303,6975.0744
2014-03-17 12:35:00,112.93,112.97,112.91,112.92,3077.2386911478097,95.2693,95.303,95.2524,95.2609,3077.2387
2014-03-17 12:40:00,112.92,112.98,112.91,112.91,7282.798235716484,95.2609,95.3115,95.2524,95.2524,7282.7982
2014-03-17 12:45:00,112.93,112.93,112.84,112.84,1333.4700994973844,95.2693,95.2693,95.1934,95.1934,1333.4701
2014-03-17 12:50:00,112.87,112.9,112.82,112.82,2769.514822033029,95.2187,95.244,95.1765,95.1765,2769.5148
2014-03-17 12:55:00,112.84,112.86,112.83,112.85,1743.7685916504256,95.1934,95.2102,95.1849,95.2018,1743.7686
2014-03-17 13:00:00,112.83,112.91,112.83,112.9,11590.932403323415,95.1849,95.2524,95.1849,95.244,11590.9324
2014-03-17 13:05:00,112.89,112.89,112.78,112.78,1846.343214688686,95.2356,95.2356,95.1428,95.1428,1846.3432
2014-03-17 13:10:00,112.78,112.81,112.75,112.79,2154.067083803467,95.1428,95.1681,95.1174,95.1512,2154.0671
2014-03-17 13:15:00,112.75,112.77,112.73,112.73,3077.2386911478097,95.1174,95.1343,95.1006,95.1006,3077.2387
2014-03-17 13:20:00,112.76,112.83,112.72,112.76,2666.9401989947687,95.1259,95.1849,95.0921,95.1259,2666.9402
2014-03-17 13:25:00,112.72,112.73,112.67,112.67,2872.089445071289,95.0921,95.1006,95.05,95.05,2872.0894
2014-03-17 13:30:00,112.7,112.74,112.69,112.69,2256.6417068417272,95.0753,95.109,95.0668,95.0668,2256.6417
2014-03-17 13:35:00,112.67,112.74,112.67,112.7,2564.365575956508,95.05,95.109,95.05,95.0753,2564.3656
2014-03-17 13:40:00,112.72,112.74,112.68,112.72,5231.305774951277,95.0921,95.109,95.0584,95.0921,5231.3058
2014-03-17 13:45:00,112.76,112.76,112.72,112.76,4615.858036721715,95.1259,95.1259,95.0921,95.1259,4615.858
2014-03-17 13:50:00,112.76,112.79,112.72,112.73,4410.708790645194,95.1259,95.1512,95.0921,95.1006,4410.7088
2014-03-17 13:55:00,112.74,112.74,112.71,112.74,1743.7685916504256,95.109,95.109,95.0837,95.109,1743.7686
2014-03-17 14:00:00,112.72,112.8,112.72,112.8,3077.2386911478097,95.0921,95.1596,95.0921,95.1596,3077.2387
2014-03-17 14:05:00,112.77,112.81,112.76,112.76,5026.156528874756,95.1343,95.1681,95.1259,95.1259,5026.1565
2014-03-17 14:10:00,112.75,112.77,112.7,112.7,3795.261052415632,95.1174,95.1343,95.0753,95.0753,3795.2611
2014-03-17 14:15:00,112.69,112.7,112.62,112.69,4410.708790645194,95.0668,95.0753,95.0078,95.0668,4410.7088
2014-03-17 14:20:00,112.69,112.83,112.69,112.82,3077.2386911478097,95.0668,95.1849,95.0668,95.1765,3077.2387
2014-03-17 14:25:00,112.81,112.88,112.81,112.84,3282.3879372243305,95.1681,95.2271,95.1681,95.1934,3282.3879
2014-03-17 14:30:00,112.87,112.9,112.82,112.82,3692.686429377372,95.2187,95.244,95.1765,95.1765,3692.6864
2014-03-17 14:35:00,112.83,112.83,112.81,112.83,2666.9401989947687,95.1849,95.1849,95.1681,95.1849,2666.9402
2014-03-17 14:40:00,112.8,112.82,112.74,112.74,3282.3879372243305,95.1596,95.1765,95.109,95.109,3282.3879
2014-03-17 14:45:00,112.74,112.85,112.74,112.82,2256.6417068417272,95.109,95.2018,95.109,95.1765,2256.6417
2014-03-17 14:50:00,112.82,112.88,112.82,112.88,3077.2386911478097,95.1765,95.2271,95.1765,95.2271,3077.2387
2014-03-17 14:55:00,112.86,112.9,112.83,112.9,5026.156528874756,95.2102,95.244,95.1849,95.244,5026.1565
2014-03-17 15:00:00,112.9,112.91,112.84,112.88,5128.731151913016,95.244,95.2524,95.1934,95.2271,5128.7312
2014-03-17 15:05:00,112.88,112.95,112.87,112.93,2872.089445071289,95.2271,95.2862,95.2187,95.2693,2872.0894
2014-03-17 15:10:00,112.93,112.93,112.9,112.91,7795.671350907785,95.2693,95.2693,95.244,95.2524,7795.6714
2014-03-17 15:15:00,112.92,112.97,112.91,112.92,3282.3879372243305,95.2609,95.303,95.2524,95.2609,3282.3879
2014-03-17 15:20:00,112.92,112.95,112.92,112.95,7180.223612678223,95.2609,95.2862,95.2609,95.2862,7180.2236
2014-03-17 15:25:00,112.93,112.93,112.84,112.87,8308.544466099087,95.2693,95.2693,95.1934,95.2187,8308.5445
2014-03-17 15:30:00,112.86,112.88,112.8,112.8,7693.096727869524,95.2102,95.2271,95.1596,95.1596,7693.0967
2014-03-17 15:35:00,112.8,112.83,112.74,112.76,14565.596471432968,95.1596,95.1849,95.109,95.1259,14565.5965
2014-03-17 15:40:00,112.76,112.76,112.64,112.64,13847.574110165144,95.1259,95.1259,95.0246,95.0246,13847.5741
2014-03-17 15:45:00,112.65,112.65,112.57,112.61,28515.74520463637,95.0331,95.0331,94.9656,94.9993,28515.7452
2014-03-17 15:50:00,112.6,112.74,112.6,112.67,32721.304749205046,94.9909,95.109,94.9909,95.05,32721.3047
2014-03-17 15:55:00,112.67,112.71,112.65,112.7,31285.2600266694,95.05,95.0837,95.0331,95.0753,31285.26
2014-03-18 09:30:00,112.72,112.99,112.59,112.61,12719.25325674428,95.0921,95.3199,94.9825,94.9993,12719.2533
2014-03-18 09:35:00,112.65,112.76,112.56,112.76,4205.559544568673,95.0331,95.1259,94.9572,95.1259,4205.5595
2014-03-18 09:40:00,112.83,112.96,112.68,112.68,4410.708790645194,95.1849,95.2946,95.0584,95.0584,4410.7088
2014-03-18 09:45:00,112.69,112.81,112.59,112.74,4615.858036721715,95.0668,95.1681,94.9825,95.109,4615.858
2014-03-18 09:50:00,112.82,112.98,112.75,112.98,36003.69268642938,95.1765,95.3115,95.1174,95.3115,36003.6927
2014-03-18 09:55:00,113.04,113.05,113.01,113.05,1641.1939686121652,95.3621,95.3705,95.3368,95.3705,1641.194
2014-03-18 10:00:00,113.09,113.09,112.94,112.94,5026.156528874756,95.4043,95.4043,95.2777,95.2777,5026.1565
2014-03-18 10:05:00,112.91,112.99,112.89,112.98,4308.134167606934,95.2524,95.3199,95.2356,95.3115,4308.1342
2014-03-18 10:10:00,112.99,113.03,112.92,113.03,13744.999487126885,95.3199,95.3537,95.2609,95.3537,13744.9995
2014-03-18 10:15:00,112.99,113.27,112.99,113.21,3487.537183300851,95.3199,95.5561,95.3199,95.5055,3487.5372
2014-03-18 10:20:00,113.26,113.34,113.25,113.34,2256.6417068417272,95.5477,95.6152,95.5393,95.6152,2256.6417
2014-03-18 10:25:00,113.36,113.42,113.29,113.42,6359.626628372141,95.632,95.6827,95.573,95.6827,6359.6266
2014-03-18 10:30:00,113.41,113.58,113.41,113.58,3590.111806339112,95.6742,95.8176,95.6742,95.8176,3590.1118
2014-03-18 10:35:00,113.48,113.57,113.45,113.53,2666.9401989947687,95.7333,95.8092,95.708,95.7755,2666.9402
2014-03-18 10:40:00,113.51,113.55,113.47,113.5,7898.245973946045,95.7586,95.7923,95.7248,95.7502,7898.246
2014-03-18 10:45:00,113.51,113.55,113.42,113.42,3487.537183300851,95.7586,95.7923,95.6827,95.6827,3487.5372
2014-03-18 10:50:00,113.47,113.54,113.43,113.43,8205.969843060826,95.7248,95.7839,95.6911,95.6911,8205.9698
2014-03-18 10:55:00,113.4,113.51,113.4,113.46,2256.6417068417272,95.6658,95.7586,95.6658,95.7164,2256.6417
2014-03-18 11:00:00,113.39,113.54,113.39,113.46,4410.708790645194,95.6574,95.7839,95.6574,95.7164,4410.7088
2014-03-18 11:05:00,113.48,113.48,113.43,113.43,5436.455021027798,95.7333,95.7333,95.6911,95.6911,5436.455
2014-03-18 11:10:00,113.41,113.55,113.39,113.42,3384.962560262591,95.6742,95.7923,95.6574,95.6827,3384.9626
2014-03-18 11:15:00,113.43,113.51,113.43,113.51,2256.6417068417272,95.6911,95.7586,95.6911,95.7586,2256.6417
2014-03-18 11:20:00,113.52,113.56,113.5,113.51,3179.8133141860703,95.767,95.8008,95.7502,95.7586,3179.8133
2014-03-18 11:25:00,113.51,113.56,113.51,113.56,3795.261052415632,95.7586,95.8008,95.7586,95.8008,3795.2611
2014-03-18 11:30:00,113.58,113.66,113.58,113.65,4923.581905836496,95.8176,95.8851,95.8176,95.8767,4923.5819
2014-03-18 11:35:00,113.62,113.73,113.62,113.73,5641.604267104318,95.8514,95.9442,95.8514,95.9442,5641.6043
2014-03-18 11:40:00,113.71,113.74,113.57,113.58,9129.14145040517,95.9273,95.9526,95.8092,95.8176,9129.1415
2014-03-18 11:45:00,113.6,113.68,113.54,113.66,8205.969843060826,95.8345,95.902,95.7839,95.8851,8205.9698
2014-03-18 11:50:00,113.67,113.68,113.64,113.67,3487.537183300851,95.8936,95.902,95.8683,95.8936,3487.5372
2014-03-18 11:55:00,113.69,113.76,113.67,113.74,5641.604267104318,95.9104,95.9695,95.8936,95.9526,5641.6043
2014-03-18 12:00:00,113.71,113.75,113.68,113.72,4718.432659759975,95.9273,95.9611,95.902,95.9357,4718.4327
2014-03-18 12:05:00,113.75,113.83,113.73,113.8,29131.19294286593,95.9611,96.0285,95.9442,96.0032,29131.1929
2014-03-18 12:10:00,113.85,113.93,113.84,113.86,7898.245973946045,96.0454,96.1129,96.037,96.0539,7898.246
2014-03-18 12:15:00,113.83,113.86,113.71,113.74,9334.29069648169,96.0285,96.0539,95.9273,95.9526,9334.2907
2014-03-18 12:20:00,113.74,113.76,113.67,113.72,3692.686429377372,95.9526,95.9695,95.8936,95.9357,3692.6864
2014-03-18 12:25:00,113.73,113.85,113.71,113.71,4410.708790645194,95.9442,96.0454,95.9273,95.9273,4410.7088
2014-03-18 12:30:00,113.66,113.7,113.62,113.66,6872.499743563442,95.8851,95.9189,95.8514,95.8851,6872.4997
2014-03-18 12:35:00,113.65,113.66,113.61,113.64,2051.4924607652065,95.8767,95.8851,95.843,95.8683,2051.4925
2014-03-18 12:40:00,113.61,113.61,113.51,113.51,2461.790952918248,95.843,95.843,95.7586,95.7586,2461.791
2014-03-18 12:45:00,113.54,113.58,113.54,113.58,1230.895476459124,95.7839,95.8176,95.7839,95.8176,1230.8955
2014-03-18 12:50:00,113.61,113.65,113.6,113.62,1436.0447225356447,95.843,95.8767,95.8345,95.8514,1436.0447
2014-03-18 12:55:00,113.65,113.67,113.64,113.65,820.5969843060826,95.8767,95.8936,95.8683,95.8767,820.597
2014-03-18 13:00:00,113.7,113.71,113.63,113.69,4923.581905836496,95.9189,95.9273,95.8598,95.9104,4923.5819
2014-03-18 13:05:00,113.68,113.68,113.61,113.61,512.8731151913016,95.902,95.902,95.843,95.843,512.8731
2014-03-18 13:10:00,113.65,113.65,113.6,113.63,923.171607344343,95.8767,95.8767,95.8345,95.8598,923.1716
2014-03-18 13:15:00,113.58,113.61,113.58,113.6,1846.343214688686,95.8176,95.843,95.8176,95.8345,1846.3432
2014-03-18 13:20:00,113.6,113.6,113.51,113.57,8205.969843060826,95.8345,95.8345,95.7586,95.8092,8205.9698
2014-03-18 13:25:00,113.59,113.66,113.59,113.64,820.5969843060826,95.8261,95.8851,95.8261,95.8683,820.597
2014-03-18 13:30:00,113.67,113.71,113.65,113.67,1948.9178377269463,95.8936,95.9273,95.8767,95.8936,1948.9178
2014-03-18 13:35:00,113.69,113.72,113.62,113.62,3384.962560262591,95.9104,95.9357,95.8514,95.8514,3384.9626
2014-03-18 13:40:00,113.6,113.89,113.6,113.89,5539.029644066058,95.8345,96.0792,95.8345,96.0792,5539.0296
2014-03-18 13:45:00,113.87,113.87,113.77,113.82,1025.7462303826032,96.0623,96.0623,95.9779,96.0201,1025.7462
2014-03-18 13:50:00,113.8,113.87,113.74,113.86,2359.216329879988,96.0032,96.0623,95.9526,96.0539,2359.2163
2014-03-18 13:55:00,113.84,113.86,113.77,113.77,2256.6417068417272,96.037,96.0539,95.9779,95.9779,2256.6417
2014-03-18 14:00:00,113.82,113.83,113.79,113.8,2359.216329879988,96.0201,96.0285,95.9948,96.0032,2359.2163
2014-03-18 14:05:00,113.8,113.89,113.8,113.83,3384.962560262591,96.0032,96.0792,96.0032,96.0285,3384.9626
2014-03-18 14:10:00,113.85,113.93,113.84,113.85,2872.089445071289,96.0454,96.1129,96.037,96.0454,2872.0894
2014-03-18 14:15:00,113.8,113.83,113.76,113.76,3179.8133141860703,96.0032,96.0285,95.9695,95.9695,3179.8133
2014-03-18 14:20:00,113.77,113.79,113.72,113.72,2461.790952918248,95.9779,95.9948,95.9357,95.9357,2461.791
2014-03-18 14:25:00,113.73,113.75,113.7,113.73,4308.134167606934,95.9442,95.9611,95.9189,95.9442,4308.1342
2014-03-18 14:30:00,113.75,113.78,113.73,113.74,2256.6417068417272,95.9611,95.9864,95.9442,95.9526,2256.6417
2014-03-18 14:35:00,113.78,113.78,113.71,113.75,1538.6193455739049,95.9864,95.9864,95.9273,95.9611,1538.6193
2014-03-18 14:40:00,113.74,113.74,113.66,113.72,3692.686429377372,95.9526,95.9526,95.8851,95.9357,3692.6864
2014-03-18 14:45:00,113.72,113.76,113.7,113.75,3282.3879372243305,95.9357,95.9695,95.9189,95.9611,3282.3879
2014-03-18 14:50:00,113.77,113.8,113.76,113.76,2051.4924607652065,95.9779,96.0032,95.9695,95.9695,2051.4925
2014-03-18 14:55:00,113.79,113.79,113.71,113.73,3692.686429377372,95.9948,95.9948,95.9273,95.9442,3692.6864
2014-03-18 15:00:00,113.76,113.76,113.59,113.6,4000.410298492153,95.9695,95.9695,95.8261,95.8345,4000.4103
2014-03-18 15:05:00,113.59,113.67,113.59,113.64,3282.3879372243305,95.8261,95.8936,95.8261,95.8683,3282.3879
2014-03-18 15:10:00,113.65,113.73,113.65,113.72,9847.163811672992,95.8767,95.9442,95.8767,95.9357,9847.1638
2014-03-18 15:15:00,113.71,113.77,113.71,113.74,4000.410298492153,95.9273,95.9779,95.9273,95.9526,4000.4103
2014-03-18 15:20:00,113.72,113.82,113.72,113.82,10360.036926864292,95.9357,96.0201,95.9357,96.0201,10360.0369
2014-03-18 15:25:00,113.84,113.84,113.74,113.79,9026.566827366907,96.037,96.037,95.9526,95.9948,9026.5668
2014-03-18 15:30:00,113.79,113.81,113.74,113.79,9026.566827366907,95.9948,96.0117,95.9526,95.9948,9026.5668
2014-03-18 15:35:00,113.79,113.82,113.71,113.77,21643.24546107293,95.9948,96.0201,95.9273,95.9779,21643.2455
2014-03-18 15:40:00,113.79,113.81,113.75,113.81,9436.86531951995,95.9948,96.0117,95.9611,96.0117,9436.8653
2014-03-18 15:45:00,113.82,113.84,113.73,113.79,17437.685916504255,96.0201,96.037,95.9442,95.9948,17437.6859
2014-03-18 15:50:00,113.8,113.86,113.78,113.83,30977.53615755462,96.0032,96.0539,95.9864,96.0285,30977.5362
2014-03-18 15:55:00,113.82,113.88,113.81,113.85,33336.752487434605,96.0201,96.0707,96.0117,96.0454,33336.7525
2014-03-19 09:30:00,113.79,113.85,113.54,113.84,10975.484665093856,95.9948,96.0454,95.7839,96.037,10975.4847
2014-03-19 09:35:00,113.78,113.9,113.72,113.9,6564.775874448661,95.9864,96.0876,95.9357,96.0876,6564.7759
2014-03-19 09:40:00,113.79,113.85,113.62,113.74,4923.581905836496,95.9948,96.0454,95.8514,95.9526,4923.5819
2014-03-19 09:45:00,113.84,113.84,113.7,113.73,3384.962560262591,96.037,96.037,95.9189,95.9442,3384.9626
2014-03-19 09:50:00,113.73,113.8,113.72,113.76,3897.8356754538927,95.9442,96.0032,95.9357,95.9695,3897.8357
2014-03-19 09:55:00,113.78,113.87,113.73,113.82,5539.029644066058,95.9864,96.0623,95.9442,96.0201,5539.0296
2014-03-19 10:00:00,113.85,113.89,113.78,113.89,4821.007282798236,96.0454,96.0792,95.9864,96.0792,4821.0073
2014-03-19 10:05:00,113.88,113.92,113.84,113.91,5026.156528874756,96.0707,96.1045,96.037,96.096,5026.1565
2014-03-19 10:10:00,113.91,113.96,113.9,113.93,5231.305774951277,96.096,96.1382,96.0876,96.1129,5231.3058
2014-03-19 10:15:00,113.94,113.94,113.83,113.83,2974.6640681095496,96.1213,96.1213,96.0285,96.0285,2974.6641
2014-03-19 10:20:00,113.81,113.88,113.81,113.88,2769.514822033029,96.0117,96.0707,96.0117,96.0707,2769.5148
2014-03-19 10:25:00,113.89,113.93,113.89,113.92,3077.2386911478097,96.0792,96.1129,96.0792,96.1045,3077.2387
2014-03-19 10:30:00,113.9,113.92,113.86,113.88,3282.3879372243305,96.0876,96.1045,96.0539,96.0707,3282.3879
2014-03-19 10:35:00,113.88,113.96,113.85,113.96,16822.238178274692,96.0707,96.1382,96.0454,96.1382,16822.2382
2014-03-19 10:40:00,113.96,114.0,113.92,113.98,4821.007282798236,96.1382,96.172,96.1045,96.1551,4821.0073
2014-03-19 10:45:00,113.99,113.99,113.98,113.98,615.447738229562,96.1635,96.1635,96.1551,96.1551,615.4477
2014-03-19 10:50:00,114.01,114.09,114.01,114.06,3077.2386911478097,96.1804,96.2479,96.1804,96.2226,3077.2387
2014-03-19 10:55:00,114.07,114.07,114.03,114.03,1641.1939686121652,96.231,96.231,96.1973,96.1973,1641.194
2014-03-19 11:00:00,114.03,114.09,114.03,114.08,820.5969843060826,96.1973,96.2479,96.1973,96.2395,820.597
2014-03-19 11:05:00,114.06,114.07,113.99,114.0,1743.7685916504256,96.2226,96.231,96.1635,96.172,1743.7686
2014-03-19 11:10:00,114.0,114.01,113.98,114.0,2359.216329879988,96.172,96.1804,96.1551,96.172,2359.2163
2014-03-19 11:15:00,114.0,114.03,114.0,114.03,3077.2386911478097,96.172,96.1973,96.172,96.1973,3077.2387
2014-03-19 11:20:00,114.02,114.04,114.0,114.01,1948.9178377269463,96.1888,96.2057,96.172,96.1804,1948.9178
2014-03-19 11:25:00,114.0,114.0,114.0,114.0,307.723869114781,96.172,96.172,96.172,96.172,307.7239
2014-03-19 11:30:00,114.0,114.01,113.97,113.97,3384.962560262591,96.172,96.1804,96.1467,96.1467,3384.9626
2014-03-19 11:35:00,113.98,114.0,113.93,113.93,2359.216329879988,96.1551,96.172,96.1129,96.1129,2359.2163
2014-03-19 11:40:00,113.97,113.99,113.95,113.96,2256.6417068417272,96.1467,96.1635,96.1298,96.1382,2256.6417
2014-03-19 11:45:00,113.93,113.94,113.89,113.89,2769.514822033029,96.1129,96.1213,96.0792,96.0792,2769.5148
2014-03-19 11:50:00,113.88,113.88,113.85,113.88,3077.2386911478097,96.0707,96.0707,96.0454,96.0707,3077.2387
2014-03-19 11:55:00,113.87,113.88,113.82,113.84,4718.432659759975,96.0623,96.0707,96.0201,96.037,4718.4327
2014-03-19 12:00:00,113.83,113.95,113.81,113.95,4513.283413683455,96.0285,96.1298,96.0117,96.1298,4513.2834
2014-03-19 12:05:00,113.95,113.98,113.94,113.98,4308.134167606934,96.1298,96.1551,96.1213,96.1551,4308.1342
2014-03-19 12:10:00,113.97,114.0,113.97,113.97,718.0223612678224,96.1467,96.172,96.1467,96.1467,718.0224
2014-03-19 12:15:00,113.97,113.98,113.9,113.91,1641.1939686121652,96.1467,96.1551,96.0876,96.096,1641.194
2014-03-19 12:20:00,113.91,113.93,113.9,113.93,820.5969843060826,96.096,96.1129,96.0876,96.1129,820.597
2014-03-19 12:25:00,113.92,113.92,113.86,113.89,2564.365575956508,96.1045,96.1045,96.0539,96.0792,2564.3656
2014-03-19 12:30:00,113.91,113.91,113.89,113.9,1025.7462303826032,96.096,96.096,96.0792,96.0876,1025.7462
2014-03-19 12:35:00,113.88,113.88,113.74,113.76,4308.134167606934,96.0707,96.0707,95.9526,95.9695,4308.1342
2014-03-19 12:40:00,113.78,113.79,113.76,113.78,512.8731151913016,95.9864,95.9948,95.9695,95.9864,512.8731
2014-03-19 12:45:00,113.79,113.81,113.75,113.78,8923.992204328648,95.9948,96.0117,95.9611,95.9864,8923.9922
2014-03-19 12:50:00,113.81,113.81,113.76,113.76,1436.0447225356447,96.0117,96.0117,95.9695,95.9695,1436.0447
2014-03-19 12:55:00,113.74,113.76,113.73,113.76,1846.343214688686,95.9526,95.9695,95.9442,95.9695,1846.3432
2014-03-19 13:00:00,113.79,113.83,113.79,113.8,2974.6640681095496,95.9948,96.0285,95.9948,96.0032,2974.6641
2014-03-19 13:05:00,113.81,113.82,113.74,113.74,923.171607344343,96.0117,96.0201,95.9526,95.9526,923.1716
2014-03-19 13:10:00,113.73,113.83,113.73,113.83,1641.1939686121652,95.9442,96.0285,95.9442,96.0285,1641.194
2014-03-19 13:15:00,113.84,113.85,113.79,113.79,1128.3208534208636,96.037,96.0454,95.9948,95.9948,1128.3209
2014-03-19 13:20:00,113.8,113.84,113.76,113.84,2974.6640681095496,96.0032,96.037,95.9695,96.037,2974.6641
2014-03-19 13:25:00,113.83,113.85,113.82,113.82,718.0223612678224,96.0285,96.0454,96.0201,96.0201,718.0224
2014-03-19 13:30:00,113.85,113.86,113.82,113.82,2461.790952918248,96.0454,96.0539,96.0201,96.0201,2461.791
2014-03-19 13:35:00,113.8,113.82,113.78,113.8,2256.6417068417272,96.0032,96.0201,95.9864,96.0032,2256.6417
2014-03-19 13:40:00,113.8,113.82,113.77,113.77,2461.790952918248,96.0032,96.0201,95.9779,95.9779,2461.791
2014-03-19 13:45:00,113.77,113.77,113.71,113.75,1948.9178377269463,95.9779,95.9779,95.9273,95.9611,1948.9178
2014-03-19 13:50:00,113.75,113.79,113.73,113.79,1846.343214688686,95.9611,95.9948,95.9442,95.9948,1846.3432
2014-03-19 13:55:00,113.75,113.84,113.75,113.84,1538.6193455739049,95.9611,96.037,95.9611,96.037,1538.6193
2014-03-19 14:00:00,113.84,113.84,113.41,113.42,10052.313057749512,96.037,96.037,95.6742,95.6827,10052.3131
2014-03-19 14:05:00,113.48,113.48,113.12,113.22,7487.947481793004,95.7333,95.7333,95.4296,95.5139,7487.9475
2014-03-19 14:10:00,113.22,113.3,113.22,113.24,5846.753513180839,95.5139,95.5814,95.5139,95.5308,5846.7535
2014-03-19 14:15:00,113.24,113.39,113.21,113.38,4513.283413683455,95.5308,95.6574,95.5055,95.6489,4513.2834
2014-03-19 14:20:00,113.34,113.4,113.29,113.35,5026.156528874756,95.6152,95.6658,95.573,95.6236,5026.1565
2014-03-19 14:25:00,113.38,113.41,113.21,113.25,5231.305774951277,95.6489,95.6742,95.5055,95.5393,5231.3058
2014-03-19 14:30:00,113.24,113.36,113.24,113.26,7487.947481793004,95.5308,95.632,95.5308,95.5477,7487.9475
2014-03-19 14:35:00,113.27,113.27,113.13,113.18,2666.9401989947687,95.5561,95.5561,95.438,95.4802,2666.9402
2014-03-19 14:40:00,113.21,113.21,113.01,113.21,4718.432659759975,95.5055,95.5055,95.3368,95.5055,4718.4327
2014-03-19 14:45:00,113.2,113.2,113.11,113.11,3897.8356754538927,95.4971,95.4971,95.4211,95.4211,3897.8357
2014-03-19 14:50:00,113.09,113.21,113.06,113.09,8718.842958252128,95.4043,95.5055,95.379,95.4043,8718.843
2014-03-19 14:55:00,113.1,113.19,113.09,113.14,4308.134167606934,95.4127,95.4886,95.4043,95.4465,4308.1342
2014-03-19 15:00:00,113.12,113.13,113.03,113.03,6359.626628372141,95.4296,95.438,95.3537,95.3537,6359.6266
2014-03-19 15:05:00,113.01,113.01,112.45,112.45,9334.29069648169,95.3368,95.3368,94.8644,94.8644,9334.2907
2014-03-19 15:10:00,112.46,112.58,112.16,112.58,42363.31931480152,94.8728,94.974,94.6197,94.974,42363.3193
2014-03-19 15:15:00,112.6,112.61,112.44,112.54,8205.969843060826,94.9909,94.9993,94.8559,94.9403,8205.9698
2014-03-19 15:20:00,112.58,112.69,112.51,112.54,5744.178890142579,94.974,95.0668,94.915,94.9403,5744.1789
2014-03-19 15:25:00,112.54,112.66,112.48,112.52,7693.096727869524,94.9403,95.0415,94.8897,94.9234,7693.0967
2014-03-19 15:30:00,112.56,112.64,112.47,112.64,12821.82787978254,94.9572,95.0246,94.8812,95.0246,12821.8279
2014-03-19 15:35:00,112.64,112.71,112.6,112.66,11078.059288132115,95.0246,95.0837,94.9909,95.0415,11078.0593
2014-03-19 15:40:00,112.67,112.88,112.65,112.86,11385.783157246897,95.05,95.2271,95.0331,95.2102,11385.7832
2014-03-19 15:45:00,112.87,112.94,112.8,112.8,19796.902246384245,95.2187,95.2777,95.1596,95.1596,19796.9022
2014-03-19 15:50:00,112.79,112.82,112.7,112.73,20207.200738537285,95.1512,95.1765,95.0753,95.1006,20207.2007
2014-03-19 15:55:00,112.75,112.84,112.67,112.76,37439.73740896502,95.1174,95.1934,95.05,95.1259,37439.7374
2014-03-20 09:30:00,112.71,112.76,112.58,112.64,12616.67863370602,95.0837,95.1259,94.974,95.0246,12616.6786
2014-03-20 09:35:00,112.53,112.75,112.53,112.65,2461.790952918248,94.9318,95.1174,94.9318,95.0331,2461.791
2014-03-20 09:40:00,112.54,112.61,112.35,112.36,1436.0447225356447,94.9403,94.9993,94.78,94.7884,1436.0447
2014-03-20 09:45:00,112.37,112.39,112.11,112.11,4513.283413683455,94.7969,94.8137,94.5775,94.5775,4513.2834
2014-03-20 09:50:00,112.18,112.29,112.18,112.29,2872.089445071289,94.6366,94.7294,94.6366,94.7294,2872.0894
2014-03-20 09:55:00,112.33,112.46,112.33,112.37,4102.984921530413,94.7631,94.8728,94.7631,94.7969,4102.9849
2014-03-20 10:00:00,112.36,112.45,112.21,112.45,25335.9318904503,94.7884,94.8644,94.6619,94.8644,25335.9319
2014-03-20 10:05:00,112.38,112.54,112.36,112.54,2461.790952918248,94.8053,94.9403,94.7884,94.9403,2461.791
2014-03-20 10:10:00,112.52,112.71,112.52,112.67,7282.798235716484,94.9234,95.0837,94.9234,95.05,7282.7982
2014-03-20 10:15:00,112.66,112.85,112.66,112.81,923.171607344343,95.0415,95.2018,95.0415,95.1681,923.1716
2014-03-20 10:20:00,112.79,112.86,112.65,112.65,1128.3208534208636,95.1512,95.2102,95.0331,95.0331,1128.3209
2014-03-20 10:25:00,112.66,112.66,112.62,112.65,2154.067083803467,95.0415,95.0415,95.0078,95.0331,2154.0671
2014-03-20 10:30:00,112.69,112.71,112.59,112.66,4410.708790645194,95.0668,95.0837,94.9825,95.0415,4410.7088
2014-03-20 10:35:00,112.64,112.64,112.57,112.6,7180.223612678223,95.0246,95.0246,94.9656,94.9909,7180.2236
2014-03-20 10:40:00,112.63,112.75,112.63,112.75,1743.7685916504256,95.0162,95.1174,95.0162,95.1174,1743.7686
2014-03-20 10:45:00,112.7,112.77,112.68,112.75,5026.156528874756,95.0753,95.1343,95.0584,95.1174,5026.1565
2014-03-20 10:50:00,112.78,112.8,112.64,112.64,6257.0520053338805,95.1428,95.1596,95.0246,95.0246,6257.052
2014-03-20 10:55:00,112.65,112.65,112.62,112.65,4821.007282798236,95.0331,95.0331,95.0078,95.0331,4821.0073
2014-03-20 11:00:00,112.66,112.71,112.63,112.65,8205.969843060826,95.0415,95.0837,95.0162,95.0331,8205.9698
2014-03-20 11:05:00,112.64,112.67,112.62,112.67,6154.47738229562,95.0246,95.05,95.0078,95.05,6154.4774
2014-03-20 11:10:00,112.67,112.69,112.53,112.53,7590.522104831264,95.05,95.0668,94.9318,94.9318,7590.5221
2014-03-20 11:15:00,112.55,112.58,112.55,112.57,1128.3208534208636,94.9487,94.974,94.9487,94.9656,1128.3209
2014-03-20 11:20:00,112.58,112.6,112.52,112.53,11796.081649399935,94.974,94.9909,94.9234,94.9318,11796.0816
2014-03-20 11:25:00,112.57,112.6,112.53,112.56,2154.067083803467,94.9656,94.9909,94.9318,94.9572,2154.0671
2014-03-20 11:30:00,112.58,112.59,112.53,112.58,2154.067083803467,94.974,94.9825,94.9318,94.974,2154.0671
2014-03-20 11:35:00,112.63,112.63,112.52,112.55,3077.2386911478097,95.0162,95.0162,94.9234,94.9487,3077.2387
2014-03-20 11:40:00,112.57,112.58,112.53,112.53,2256.6417068417272,94.9656,94.974,94.9318,94.9318,2256.6417
2014-03-20 11:45:00,112.52,112.53,112.45,112.51,4102.984921530413,94.9234,94.9318,94.8644,94.915,4102.9849
2014-03-20 11:50:00,112.52,112.56,112.52,112.53,2769.514822033029,94.9234,94.9572,94.9234,94.9318,2769.5148
2014-03-20 11:55:00,112.5,112.54,112.5,112.52,1743.7685916504256,94.9065,94.9403,94.9065,94.9234,1743.7686
2014-03-20 12:00:00,112.54,112.57,112.39,112.39,2359.216329879988,94.9403,94.9656,94.8137,94.8137,2359.2163
2014-03-20 12:05:00,112.35,112.4,112.35,112.4,2051.4924607652065,94.78,94.8222,94.78,94.8222,2051.4925
2014-03-20 12:10:00,112.39,112.4,112.37,112.37,1230.895476459124,94.8137,94.8222,94.7969,94.7969,1230.8955
2014-03-20 12:15:00,112.38,112.58,112.37,112.56,1948.9178377269463,94.8053,94.974,94.7969,94.9572,1948.9178
2014-03-20 12:20:00,112.55,112.66,112.54,112.66,2974.6640681095496,94.9487,95.0415,94.9403,95.0415,2974.6641
2014-03-20 12:25:00,112.73,112.73,112.68,112.69,1743.7685916504256,95.1006,95.1006,95.0584,95.0668,1743.7686
2014-03-20 12:30:00,112.7,112.7,112.66,112.68,2154.067083803467,95.0753,95.0753,95.0415,95.0584,2154.0671
2014-03-20 12:35:00,112.67,112.71,112.62,112.71,3077.2386911478097,95.05,95.0837,95.0078,95.0837,3077.2387
2014-03-20 12:40:00,112.72,112.72,112.67,112.67,2359.216329879988,95.0921,95.0921,95.05,95.05,2359.2163
2014-03-20 12:45:00,112.7,112.77,112.66,112.71,11283.208534208636,95.0753,95.1343,95.0415,95.0837,11283.2085
2014-03-20 12:50:00,112.71,112.72,112.67,112.67,1743.7685916504256,95.0837,95.0921,95.05,95.05,1743.7686
2014-03-20 12:55:00,112.65,112.65,112.61,112.62,1128.3208534208636,95.0331,95.0331,94.9993,95.0078,1128.3209
2014-03-20 13:00:00,112.61,112.65,112.6,112.63,2359.216329879988,94.9993,95.0331,94.9909,95.0162,2359.2163
2014-03-20 13:05:00,112.6,112.68,112.6,112.68,2256.6417068417272,94.9909,95.0584,94.9909,95.0584,2256.6417
2014-03-20 13:10:00,112.64,112.66,112.63,112.66,1538.6193455739049,95.0246,95.0415,95.0162,95.0415,1538.6193
2014-03-20 13:15:00,112.66,112.68,112.66,112.66,1641.1939686121652,95.0415,95.0584,95.0415,95.0415,1641.194
2014-03-20 13:20:00,112.68,112.7,112.64,112.68,1846.343214688686,95.0584,95.0753,95.0246,95.0584,1846.3432
2014-03-20 13:25:00,112.68,112.69,112.59,112.59,2359.216329879988,95.0584,95.0668,94.9825,94.9825,2359.2163
2014-03-20 13:30:00,112.58,112.68,112.57,112.63,3384.962560262591,94.974,95.0584,94.9656,95.0162,3384.9626
2014-03-20 13:35:00,112.63,112.74,112.63,112.74,1025.7462303826032,95.0162,95.109,95.0162,95.109,1025.7462
2014-03-20 13:40:00,112.71,112.71,112.63,112.67,2769.514822033029,95.0837,95.0837,95.0162,95.05,2769.5148
2014-03-20 13:45:00,112.66,112.67,112.61,112.67,1333.4700994973844,95.0415,95.05,94.9993,95.05,1333.4701
2014-03-20 13:50:00,112.7,112.7,112.68,112.7,1743.7685916504256,95.0753,95.0753,95.0584,95.0753,1743.7686
2014-03-20 13:55:00,112.7,112.73,112.65,112.73,1846.343214688686,95.0753,95.1006,95.0331,95.1006,1846.3432
2014-03-20 14:00:00,112.73,112.78,112.72,112.74,5026.156528874756,95.1006,95.1428,95.0921,95.109,5026.1565
2014-03-20 14:05:00,112.76,112.78,112.74,112.78,1025.7462303826032,95.1259,95.1428,95.109,95.1428,1025.7462
2014-03-20 14:10:00,112.78,112.81,112.75,112.78,3282.3879372243305,95.1428,95.1681,95.1174,95.1428,3282.3879
2014-03-20 14:15:00,112.82,112.85,112.79,112.85,1641.1939686121652,95.1765,95.2018,95.1512,95.2018,1641.194
2014-03-20 14:20:00,112.83,112.83,112.81,112.82,3077.2386911478097,95.1849,95.1849,95.1681,95.1765,3077.2387
2014-03-20 14:25:00,112.8,112.83,112.77,112.83,2974.6640681095496,95.1596,95.1849,95.1343,95.1849,2974.6641
2014-03-20 14:30:00,112.8,112.83,112.8,112.83,1128.3208534208636,95.1596,95.1849,95.1596,95.1849,1128.3209
2014-03-20 14:35:00,112.83,112.85,112.81,112.81,6257.0520053338805,95.1849,95.2018,95.1681,95.1681,6257.052
2014-03-20 14:40:00,112.82,112.82,112.69,112.69,3282.3879372243305,95.1765,95.1765,95.0668,95.0668,3282.3879
2014-03-20 14:45:00,112.69,112.79,112.69,112.73,3692.686429377372,95.0668,95.1512,95.0668,95.1006,3692.6864
2014-03-20 14:50:00,112.7,112.73,112.7,112.72,3384.962560262591,95.0753,95.1006,95.0753,95.0921,3384.9626
2014-03-20 14:55:00,112.71,112.71,112.68,112.7,2154.067083803467,95.0837,95.0837,95.0584,95.0753,2154.0671
2014-03-20 15:00:00,112.69,112.7,112.67,112.67,4513.283413683455,95.0668,95.0753,95.05,95.05,4513.2834
2014-03-20 15:05:00,112.67,112.7,112.63,112.7,6975.074366601702,95.05,95.0753,95.0162,95.0753,6975.0744
2014-03-20 15:10:00,112.71,112.73,112.71,112.71,4205.559544568673,95.0837,95.1006,95.0837,95.0837,4205.5595
2014-03-20 15:15:00,112.73,112.78,112.71,112.75,4410.708790645194,95.1006,95.1428,95.0837,95.1174,4410.7088
2014-03-20 15:20:00,112.74,112.75,112.7,112.72,5949.328136219099,95.109,95.1174,95.0753,95.0921,5949.3281
2014-03-20 15:25:00,112.72,112.72,112.58,112.59,9642.014565596472,95.0921,95.0921,94.974,94.9825,9642.0146
2014-03-20 15:30:00,112.64,112.8,112.64,112.8,4821.007282798236,95.0246,95.1596,95.0246,95.1596,4821.0073
2014-03-20 15:35:00,112.79,112.84,112.77,112.83,6257.0520053338805,95.1512,95.1934,95.1343,95.1849,6257.052
2014-03-20 15:40:00,112.83,112.85,112.79,112.85,7077.648989639963,95.1849,95.2018,95.1512,95.2018,7077.649
2014-03-20 15:45:00,112.87,112.9,112.84,112.87,9334.29069648169,95.2187,95.244,95.1934,95.2187,9334.2907
2014-03-20 15:50:00,112.87,112.87,112.8,112.81,14565.596471432968,95.2187,95.2187,95.1596,95.1681,14565.5965
2014-03-20 15:55:00,112.81,112.9,112.78,112.85,80726.22833111088,95.1681,95.244,95.1428,95.2018,80726.2283
2014-03-21 09:30:00,113.58,114.13,112.88,113.5,219304.5440558006,95.8176,96.2816,95.2271,95.7502,219304.5441
2014-03-21 09:35:00,113.41,113.43,113.19,113.19,4102.984921530413,95.6742,95.6911,95.4886,95.4886,4102.9849
2014-03-21 09:40:00,113.2,113.45,113.2,113.44,5333.880397989537,95.4971,95.708,95.4971,95.6995,5333.8804
2014-03-21 09:45:00,113.42,113.45,113.26,113.36,9334.29069648169,95.6827,95.708,95.5477,95.632,9334.2907
2014-03-21 09:50:00,113.35,113.36,113.22,113.25,9334.29069648169,95.6236,95.632,95.5139,95.5393,9334.2907
2014-03-21 09:55:00,113.25,113.25,113.16,113.22,2974.6640681095496,95.5393,95.5393,95.4633,95.5139,2974.6641
2014-03-21 10:00:00,113.23,113.29,113.2,113.2,5641.604267104318,95.5224,95.573,95.4971,95.4971,5641.6043
2014-03-21 10:05:00,113.21,113.31,112.95,112.95,6154.47738229562,95.5055,95.5899,95.2862,95.2862,6154.4774
2014-03-21 10:10:00,112.99,113.07,112.98,113.04,2256.6417068417272,95.3199,95.3874,95.3115,95.3621,2256.6417
2014-03-21 10:15:00,113.11,113.14,113.01,113.02,10872.910042055595,95.4211,95.4465,95.3368,95.3452,10872.91
2014-03-21 10:20:00,113.1,113.14,113.0,113.07,2461.790952918248,95.4127,95.4465,95.3283,95.3874,2461.791
2014-03-21 10:25:00,113.06,113.09,112.93,112.98,5333.880397989537,95.379,95.4043,95.2693,95.3115,5333.8804
2014-03-21 10:30:00,112.93,112.94,112.72,112.83,3897.8356754538927,95.2693,95.2777,95.0921,95.1849,3897.8357
2014-03-21 10:35:00,112.8,112.87,112.76,112.87,3179.8133141860703,95.1596,95.2187,95.1259,95.2187,3179.8133
2014-03-21 10:40:00,112.85,112.86,112.71,112.71,14873.320340547749,95.2018,95.2102,95.0837,95.0837,14873.3203
2014-03-21 10:45:00,112.71,112.89,112.7,112.89,5333.880397989537,95.0837,95.2356,95.0753,95.2356,5333.8804
2014-03-21 10:50:00,112.89,113.06,112.89,113.06,4718.432659759975,95.2356,95.379,95.2356,95.379,4718.4327
2014-03-21 10:55:00,113.06,113.22,113.06,113.2,5128.731151913016,95.379,95.5139,95.379,95.4971,5128.7312
2014-03-21 11:00:00,113.22,113.25,113.22,113.25,1333.4700994973844,95.5139,95.5393,95.5139,95.5393,1333.4701
2014-03-21 11:05:00,113.22,113.22,113.08,113.11,5231.305774951277,95.5139,95.5139,95.3958,95.4211,5231.3058
2014-03-21 11:10:00,113.06,113.11,113.03,113.11,8205.969843060826,95.379,95.4211,95.3537,95.4211,8205.9698
2014-03-21 11:15:00,113.11,113.12,113.07,113.12,3077.2386911478097,95.4211,95.4296,95.3874,95.4296,3077.2387
2014-03-21 11:20:00,113.12,113.19,113.11,113.17,9436.86531951995,95.4296,95.4886,95.4211,95.4718,9436.8653
2014-03-21 11:25:00,113.21,113.22,113.19,113.22,1743.7685916504256,95.5055,95.5139,95.4886,95.5139,1743.7686
2014-03-21 11:30:00,113.22,113.34,113.22,113.32,2564.365575956508,95.5139,95.6152,95.5139,95.5983,2564.3656
2014-03-21 11:35:00,113.32,113.32,113.21,113.23,3692.686429377372,95.5983,95.5983,95.5055,95.5224,3692.6864
2014-03-21 11:40:00,113.24,113.29,113.23,113.28,2564.365575956508,95.5308,95.573,95.5224,95.5646,2564.3656
2014-03-21 11:45:00,113.32,113.32,113.25,113.25,1230.895476459124,95.5983,95.5983,95.5393,95.5393,1230.8955
2014-03-21 11:50:00,113.22,113.22,113.18,113.18,923.171607344343,95.5139,95.5139,95.4802,95.4802,923.1716
2014-03-21 11:55:00,113.18,113.23,113.17,113.23,1128.3208534208636,95.4802,95.5224,95.4718,95.5224,1128.3209
2014-03-21 12:00:00,113.22,113.26,113.22,113.23,2359.216329879988,95.5139,95.5477,95.5139,95.5224,2359.2163
2014-03-21 12:05:00,113.17,113.22,113.17,113.22,923.171607344343,95.4718,95.5139,95.4718,95.5139,923.1716
2014-03-21 12:10:00,113.2,113.22,113.18,113.18,1846.343214688686,95.4971,95.5139,95.4802,95.4802,1846.3432
2014-03-21 12:15:00,113.21,113.21,113.17,113.18,3897.8356754538927,95.5055,95.5055,95.4718,95.4802,3897.8357
2014-03-21 12:20:00,113.19,113.22,113.19,113.19,2974.6640681095496,95.4886,95.5139,95.4886,95.4886,2974.6641
2014-03-21 12:25:00,113.16,113.17,113.05,113.07,3692.686429377372,95.4633,95.4718,95.3705,95.3874,3692.6864
2014-03-21 12:30:00,113.07,113.1,113.03,113.1,3795.261052415632,95.3874,95.4127,95.3537,95.4127,3795.2611
2014-03-21 12:35:00,113.09,113.09,113.02,113.04,2256.6417068417272,95.4043,95.4043,95.3452,95.3621,2256.6417
2014-03-21 12:40:00,113.04,113.04,113.02,113.02,2154.067083803467,95.3621,95.3621,95.3452,95.3452,2154.0671
2014-03-21 12:45:00,113.04,113.05,113.01,113.01,1436.0447225356447,95.3621,95.3705,95.3368,95.3368,1436.0447
2014-03-21 12:50:00,113.01,113.02,112.96,112.98,1641.1939686121652,95.3368,95.3452,95.2946,95.3115,1641.194
2014-03-21 12:55:00,112.97,113.02,112.95,112.95,1538.6193455739049,95.303,95.3452,95.2862,95.2862,1538.6193
2014-03-21 13:00:00,112.95,112.98,112.91,112.91,2666.9401989947687,95.2862,95.3115,95.2524,95.2524,2666.9402
2014-03-21 13:05:00,112.91,112.92,112.86,112.86,2769.514822033029,95.2524,95.2609,95.2102,95.2102,2769.5148
2014-03-21 13:10:00,112.88,112.88,112.62,112.68,5744.178890142579,95.2271,95.2271,95.0078,95.0584,5744.1789
2014-03-21 13:15:00,112.67,112.67,112.6,112.6,1436.0447225356447,95.05,95.05,94.9909,94.9909,1436.0447
2014-03-21 13:20:00,112.6,112.63,112.51,112.56,2051.4924607652065,94.9909,95.0162,94.915,94.9572,2051.4925
2014-03-21 13:25:00,112.53,112.56,112.39,112.4,5641.604267104318,94.9318,94.9572,94.8137,94.8222,5641.6043
2014-03-21 13:30:00,112.38,112.44,112.36,112.44,5436.455021027798,94.8053,94.8559,94.7884,94.8559,5436.455
2014-03-21 13:35:00,112.45,112.47,112.4,112.44,2461.790952918248,94.8644,94.8812,94.8222,94.8559,2461.791
2014-03-21 13:40:00,112.45,112.45,112.28,112.28,1641.1939686121652,94.8644,94.8644,94.7209,94.7209,1641.194
2014-03-21 13:45:00,112.28,112.28,112.21,112.23,2872.089445071289,94.7209,94.7209,94.6619,94.6788,2872.0894
2014-03-21 13:50:00,112.25,112.43,112.25,112.42,3282.3879372243305,94.6956,94.8475,94.6956,94.8391,3282.3879
2014-03-21 13:55:00,112.38,112.38,112.21,112.21,2256.6417068417272,94.8053,94.8053,94.6619,94.6619,2256.6417
2014-03-21 14:00:00,112.18,112.2,112.09,112.15,4513.283413683455,94.6366,94.6535,94.5607,94.6113,4513.2834
2014-03-21 14:05:00,112.15,112.23,112.15,112.23,2769.514822033029,94.6113,94.6788,94.6113,94.6788,2769.5148
2014-03-21 14:10:00,112.25,112.25,112.12,112.12,4718.432659759975,94.6956,94.6956,94.586,94.586,4718.4327
2014-03-21 14:15:00,112.08,112.16,111.97,111.97,3692.686429377372,94.5522,94.6197,94.4594,94.4594,3692.6864
2014-03-21 14:20:00,112.05,112.05,111.94,111.99,3590.111806339112,94.5269,94.5269,94.4341,94.4763,3590.1118
2014-03-21 14:25:00,111.98,111.99,111.84,111.84,2051.4924607652065,94.4679,94.4763,94.3498,94.3498,2051.4925
2014-03-21 14:30:00,111.81,111.81,111.67,111.8,5641.604267104318,94.3244,94.3244,94.2063,94.316,5641.6043
2014-03-21 14:35:00,111.84,111.99,111.84,111.99,3487.537183300851,94.3498,94.4763,94.3498,94.4763,3487.5372
2014-03-21 14:40:00,112.01,112.05,111.99,112.04,5539.029644066058,94.4932,94.5269,94.4763,94.5185,5539.0296
2014-03-21 14:45:00,112.06,112.07,112.01,112.06,4410.708790645194,94.5354,94.5438,94.4932,94.5354,4410.7088
2014-03-21 14:50:00,112.06,112.13,112.05,112.13,2872.089445071289,94.5354,94.5944,94.5269,94.5944,2872.0894
2014-03-21 14:55:00,112.11,112.12,112.08,112.12,4923.581905836496,94.5775,94.586,94.5522,94.586,4923.5819
2014-03-21 15:00:00,112.11,112.11,111.95,111.98,8513.693712175607,94.5775,94.5775,94.4426,94.4679,8513.6937
2014-03-21 15:05:00,111.97,112.06,111.91,112.06,4615.858036721715,94.4594,94.5354,94.4088,94.5354,4615.858
2014-03-21 15:10:00,112.06,112.11,111.95,111.95,5128.731151913016,94.5354,94.5775,94.4426,94.4426,5128.7312
2014-03-21 15:15:00,111.96,111.96,111.9,111.96,3077.2386911478097,94.451,94.451,94.4004,94.451,3077.2387
2014-03-21 15:20:00,111.93,111.98,111.83,111.98,4923.581905836496,94.4257,94.4679,94.3413,94.4679,4923.5819
2014-03-21 15:25:00,112.0,112.18,111.98,112.18,4102.984921530413,94.4847,94.6366,94.4679,94.6366,4102.9849
2014-03-21 15:30:00,112.16,112.16,111.93,111.93,8616.268335213868,94.6197,94.6197,94.4257,94.4257,8616.2683
2014-03-21 15:35:00,111.91,111.91,111.86,111.86,6462.201251410401,94.4088,94.4088,94.3666,94.3666,6462.2013
2014-03-21 15:40:00,111.86,111.91,111.76,111.87,9642.014565596472,94.3666,94.4088,94.2823,94.3751,9642.0146
2014-03-21 15:45:00,111.85,111.87,111.65,111.73,32516.155503128524,94.3582,94.3751,94.1895,94.257,32516.1555
2014-03-21 15:50:00,111.72,111.77,111.71,111.72,25130.78264437378,94.2485,94.2907,94.2401,94.2485,25130.7826
2014-03-21 15:55:00,111.71,111.77,111.64,111.69,115293.8762950046,94.2401,94.2907,94.181,94.2232,115293.8763
2014-03-24 09:30:00,112.27,112.84,112.22,112.46,17540.260539542516,94.7125,95.1934,94.6703,94.8728,17540.2605
2014-03-24 09:35:00,112.29,112.46,111.92,111.92,6359.626628372141,94.7294,94.8728,94.4172,94.4172,6359.6266
2014-03-24 09:40:00,111.94,111.97,111.7,111.7,3692.686429377372,94.4341,94.4594,94.2316,94.2316,3692.6864
2014-03-24 09:45:00,111.7,111.7,111.28,111.34,13129.551748897322,94.2316,94.2316,93.8773,93.9279,13129.5517
2014-03-24 09:50:00,111.37,111.41,111.31,111.41,3384.962560262591,93.9533,93.987,93.9026,93.987,3384.9626
2014-03-24 09:55:00,111.47,111.61,111.42,111.42,5128.731151913016,94.0376,94.1557,93.9954,93.9954,5128.7312
2014-03-24 10:00:00,111.42,111.44,111.19,111.25,4205.559544568673,93.9954,94.0123,93.8014,93.852,4205.5595
2014-03-24 10:05:00,111.27,111.28,111.13,111.28,4205.559544568673,93.8689,93.8773,93.7508,93.8773,4205.5595
2014-03-24 10:10:00,111.33,111.33,111.19,111.19,5128.731151913016,93.9195,93.9195,93.8014,93.8014,5128.7312
2014-03-24 10:15:00,111.22,111.35,111.22,111.31,14565.596471432968,93.8267,93.9364,93.8267,93.9026,14565.5965
2014-03-24 10:20:00,111.32,111.47,111.31,111.36,9026.566827366907,93.9111,94.0376,93.9026,93.9448,9026.5668
2014-03-24 10:25:00,111.35,111.39,111.28,111.33,17437.685916504255,93.9364,93.9701,93.8773,93.9195,17437.6859
2014-03-24 10:30:00,111.33,111.33,111.04,111.04,21950.969330187712,93.9195,93.9195,93.6749,93.6749,21950.9693
2014-03-24 10:35:00,111.04,111.25,111.04,111.25,2666.9401989947687,93.6749,93.852,93.6749,93.852,2666.9402
2014-03-24 10:40:00,111.27,111.27,111.17,111.2,2872.089445071289,93.8689,93.8689,93.7845,93.8098,2872.0894
2014-03-24 10:45:00,111.25,111.32,111.19,111.21,4205.559544568673,93.852,93.9111,93.8014,93.8183,4205.5595
2014-03-24 10:50:00,111.19,111.27,111.12,111.23,7282.798235716484,93.8014,93.8689,93.7424,93.8352,7282.7982
2014-03-24 10:55:00,111.2,111.21,111.12,111.16,3897.8356754538927,93.8098,93.8183,93.7424,93.7761,3897.8357
2014-03-24 11:00:00,111.12,111.12,111.01,111.09,24002.46179095292,93.7424,93.7424,93.6496,93.717,24002.4618
2014-03-24 11:05:00,111.11,111.11,110.86,110.9,14975.894963586008,93.7339,93.7339,93.523,93.5568,14975.895
2014-03-24 11:10:00,110.92,111.06,110.89,110.96,12206.38014155298,93.5736,93.6917,93.5483,93.6074,12206.3801
2014-03-24 11:15:00,110.95,110.95,110.8,110.88,10257.462303826032,93.5989,93.5989,93.4724,93.5399,10257.4623
2014-03-24 11:20:00,110.87,110.91,110.87,110.9,26874.551236024206,93.5315,93.5652,93.5315,93.5568,26874.5512
2014-03-24 11:25:00,110.91,110.93,110.88,110.93,11796.081649399935,93.5652,93.5821,93.5399,93.5821,11796.0816
2014-03-24 11:30:00,110.93,110.93,110.77,110.77,18053.13365473381,93.5821,93.5821,93.4471,93.4471,18053.1337
2014-03-24 11:35:00,110.79,110.79,110.54,110.6,12308.95476459124,93.464,93.464,93.2531,93.3037,12308.9548
2014-03-24 11:40:00,110.6,110.61,110.5,110.54,9642.014565596472,93.3037,93.3121,93.2193,93.2531,9642.0146
2014-03-24 11:45:00,110.53,110.53,110.45,110.48,6975.074366601702,93.2446,93.2446,93.1771,93.2024,6975.0744
2014-03-24 11:50:00,110.45,110.48,110.35,110.42,3692.686429377372,93.1771,93.2024,93.0928,93.1518,3692.6864
2014-03-24 11:55:00,110.41,110.53,110.37,110.51,5641.604267104318,93.1434,93.2446,93.1096,93.2277,5641.6043
2014-03-24 12:00:00,110.49,110.53,110.43,110.5,11488.357780285158,93.2109,93.2446,93.1603,93.2193,11488.3578
2014-03-24 12:05:00,110.49,110.5,110.46,110.5,3384.962560262591,93.2109,93.2193,93.1856,93.2193,3384.9626
2014-03-24 12:10:00,110.51,110.63,110.5,110.59,6975.074366601702,93.2277,93.329,93.2193,93.2952,6975.0744
2014-03-24 12:15:00,110.56,110.62,110.53,110.59,4102.984921530413,93.2699,93.3205,93.2446,93.2952,4102.9849
2014-03-24 12:20:00,110.6,110.63,110.57,110.63,1743.7685916504256,93.3037,93.329,93.2784,93.329,1743.7686
2014-03-24 12:25:00,110.6,110.62,110.47,110.49,3795.261052415632,93.3037,93.3205,93.194,93.2109,3795.2611
2014-03-24 12:30:00,110.46,110.61,110.41,110.53,3795.261052415632,93.1856,93.3121,93.1434,93.2446,3795.2611
2014-03-24 12:35:00,110.51,110.59,110.4,110.42,3795.261052415632,93.2277,93.2952,93.135,93.1518,3795.2611
2014-03-24 12:40:00,110.45,110.45,110.35,110.37,2872.089445071289,93.1771,93.1771,93.0928,93.1096,2872.0894
2014-03-24 12:45:00,110.38,110.43,110.33,110.39,3590.111806339112,93.1181,93.1603,93.0759,93.1265,3590.1118
2014-03-24 12:50:00,110.39,110.49,110.38,110.42,7385.372858754744,93.1265,93.2109,93.1181,93.1518,7385.3729
2014-03-24 12:55:00,110.42,110.47,110.41,110.43,6051.902759257359,93.1518,93.194,93.1434,93.1603,6051.9028
2014-03-24 13:00:00,110.44,110.54,110.44,110.5,3897.8356754538927,93.1687,93.2531,93.1687,93.2193,3897.8357
2014-03-24 13:05:00,110.53,110.54,110.44,110.45,4308.134167606934,93.2446,93.2531,93.1687,93.1771,4308.1342
2014-03-24 13:10:00,110.45,110.5,110.45,110.5,4000.410298492153,93.1771,93.2193,93.1771,93.2193,4000.4103
2014-03-24 13:15:00,110.48,110.51,110.41,110.48,5539.029644066058,93.2024,93.2277,93.1434,93.2024,5539.0296
2014-03-24 13:20:00,110.44,110.51,110.44,110.47,5128.731151913016,93.1687,93.2277,93.1687,93.194,5128.7312
2014-03-24 13:25:00,110.49,110.54,110.42,110.53,4410.708790645194,93.2109,93.2531,93.1518,93.2446,4410.7088
2014-03-24 13:30:00,110.54,110.67,110.52,110.66,4000.410298492153,93.2531,93.3627,93.2362,93.3543,4000.4103
2014-03-24 13:35:00,110.66,110.7,110.57,110.57,6051.902759257359,93.3543,93.388,93.2784,93.2784,6051.9028
2014-03-24 13:40:00,110.57,110.65,110.56,110.63,5641.604267104318,93.2784,93.3459,93.2699,93.329,5641.6043
2014-03-24 13:45:00,110.6,110.64,110.56,110.63,6154.47738229562,93.3037,93.3374,93.2699,93.329,6154.4774
2014-03-24 13:50:00,110.62,110.62,110.51,110.56,11590.932403323415,93.3205,93.3205,93.2277,93.2699,11590.9324
2014-03-24 13:55:00,110.57,110.58,110.51,110.58,6975.074366601702,93.2784,93.2868,93.2277,93.2868,6975.0744
2014-03-24 14:00:00,110.56,110.58,110.53,110.55,7180.223612678223,93.2699,93.2868,93.2446,93.2615,7180.2236
2014-03-24 14:05:00,110.55,110.57,110.48,110.5,6769.925120525182,93.2615,93.2784,93.2024,93.2193,6769.9251
2014-03-24 14:10:00,110.51,110.53,110.47,110.51,5744.178890142579,93.2277,93.2446,93.194,93.2277,5744.1789
2014-03-24 14:15:00,110.51,110.53,110.4,110.4,11180.633911170376,93.2277,93.2446,93.135,93.135,11180.6339
2014-03-24 14:20:00,110.37,110.43,110.35,110.39,6051.902759257359,93.1096,93.1603,93.0928,93.1265,6051.9028
2014-03-24 14:25:00,110.39,110.56,110.36,110.55,10975.484665093856,93.1265,93.2699,93.1012,93.2615,10975.4847
2014-03-24 14:30:00,110.55,110.65,110.5,110.56,13642.424864088624,93.2615,93.3459,93.2193,93.2699,13642.4249
2014-03-24 14:35:00,110.53,110.58,110.52,110.52,5128.731151913016,93.2446,93.2868,93.2362,93.2362,5128.7312
2014-03-24 14:40:00,110.53,110.76,110.52,110.74,8411.119089137346,93.2446,93.4387,93.2362,93.4218,8411.1191
2014-03-24 14:45:00,110.76,110.8,110.71,110.71,10565.186172940814,93.4387,93.4724,93.3965,93.3965,10565.1862
2014-03-24 14:50:00,110.71,110.74,110.6,110.64,16514.514309159913,93.3965,93.4218,93.3037,93.3374,16514.5143
2014-03-24 14:55:00,110.61,110.69,110.61,110.67,6051.902759257359,93.3121,93.3796,93.3121,93.3627,6051.9028
2014-03-24 15:00:00,110.65,110.7,110.63,110.69,9539.43994255821,93.3459,93.388,93.329,93.3796,9539.4399
2014-03-24 15:05:00,110.64,110.78,110.64,110.77,6872.499743563442,93.3374,93.4555,93.3374,93.4471,6872.4997
2014-03-24 15:10:00,110.73,110.76,110.63,110.64,19694.327623345984,93.4133,93.4387,93.329,93.3374,19694.3276
2014-03-24 15:15:00,110.64,110.69,110.64,110.67,9334.29069648169,93.3374,93.3796,93.3374,93.3627,9334.2907
2014-03-24 15:20:00,110.64,110.83,110.64,110.81,8923.992204328648,93.3374,93.4977,93.3374,93.4808,8923.9922
2014-03-24 15:25:00,110.81,110.84,110.69,110.83,14668.171094471229,93.4808,93.5061,93.3796,93.4977,14668.1711
2014-03-24 15:30:00,110.81,110.96,110.81,110.96,10770.335419017334,93.4808,93.6074,93.4808,93.6074,10770.3354
2014-03-24 15:35:00,110.96,110.97,110.92,110.92,10565.186172940814,93.6074,93.6158,93.5736,93.5736,10565.1862
2014-03-24 15:40:00,110.91,110.95,110.91,110.92,9026.566827366907,93.5652,93.5989,93.5652,93.5736,9026.5668
2014-03-24 15:45:00,110.92,110.95,110.86,110.86,11693.507026361678,93.5736,93.5989,93.523,93.523,11693.507
2014-03-24 15:50:00,110.87,110.89,110.81,110.83,21027.797722843367,93.5315,93.5483,93.4808,93.4977,21027.7977
2014-03-24 15:55:00,110.85,110.85,110.69,110.71,33234.17786439635,93.5146,93.5146,93.3796,93.3965,33234.1779
2014-03-25 09:30:00,111.14,111.45,111.14,111.28,11078.059288132115,93.7592,94.0207,93.7592,93.8773,11078.0593
2014-03-25 09:35:00,111.33,111.45,111.28,111.42,4615.858036721715,93.9195,94.0207,93.8773,93.9954,4615.858
2014-03-25 09:40:00,111.43,111.49,111.22,111.24,2256.6417068417272,94.0039,94.0545,93.8267,93.8436,2256.6417
2014-03-25 09:45:00,111.24,111.24,111.06,111.2,4923.581905836496,93.8436,93.8436,93.6917,93.8098,4923.5819
2014-03-25 09:50:00,111.22,111.54,111.22,111.54,1641.1939686121652,93.8267,94.0967,93.8267,94.0967,1641.194
2014-03-25 09:55:00,111.56,111.57,111.27,111.34,7077.648989639963,94.1135,94.122,93.8689,93.9279,7077.649
2014-03-25 10:00:00,111.46,111.53,111.32,111.37,10872.910042055595,94.0292,94.0882,93.9111,93.9533,10872.91
2014-03-25 10:05:00,111.46,111.67,111.44,111.67,4615.858036721715,94.0292,94.2063,94.0123,94.2063,4615.858
2014-03-25 10:10:00,111.63,111.68,111.49,111.62,8616.268335213868,94.1726,94.2148,94.0545,94.1642,8616.2683
2014-03-25 10:15:00,111.59,111.59,111.47,111.47,1846.343214688686,94.1389,94.1389,94.0376,94.0376,1846.3432
2014-03-25 10:20:00,111.45,111.47,111.3,111.3,2051.4924607652065,94.0207,94.0376,93.8942,93.8942,2051.4925
2014-03-25 10:25:00,111.27,111.27,111.17,111.24,3179.8133141860703,93.8689,93.8689,93.7845,93.8436,3179.8133
2014-03-25 10:30:00,111.28,111.28,111.01,111.14,21848.39470714945,93.8773,93.8773,93.6496,93.7592,21848.3947
2014-03-25 10:35:00,111.13,111.17,111.05,111.05,5333.880397989537,93.7508,93.7845,93.6833,93.6833,5333.8804
2014-03-25 10:40:00,111.15,111.16,111.12,111.15,3179.8133141860703,93.7677,93.7761,93.7424,93.7677,3179.8133
2014-03-25 10:45:00,111.13,111.14,110.97,110.97,4821.007282798236,93.7508,93.7592,93.6158,93.6158,4821.0073
2014-03-25 10:50:00,110.98,110.98,110.86,110.9,5744.178890142579,93.6242,93.6242,93.523,93.5568,5744.1789
2014-03-25 10:55:00,110.86,110.86,110.64,110.74,3384.962560262591,93.523,93.523,93.3374,93.4218,3384.9626
2014-03-25 11:00:00,110.72,110.86,110.72,110.86,4718.432659759975,93.4049,93.523,93.4049,93.523,4718.4327
2014-03-25 11:05:00,110.87,110.87,110.73,110.75,3590.111806339112,93.5315,93.5315,93.4133,93.4302,3590.1118
2014-03-25 11:10:00,110.79,110.79,110.61,110.72,5231.305774951277,93.464,93.464,93.3121,93.4049,5231.3058
2014-03-25 11:15:00,110.73,111.02,110.72,111.02,8000.820596984306,93.4133,93.658,93.4049,93.658,8000.8206
2014-03-25 11:20:00,111.02,111.07,110.94,110.94,2872.089445071289,93.658,93.7002,93.5905,93.5905,2872.0894
2014-03-25 11:25:00,110.91,110.91,110.74,110.83,3282.3879372243305,93.5652,93.5652,93.4218,93.4977,3282.3879
2014-03-25 11:30:00,110.81,110.87,110.65,110.65,2359.216329879988,93.4808,93.5315,93.3459,93.3459,2359.2163
2014-03-25 11:35:00,110.64,110.79,110.6,110.72,4513.283413683455,93.3374,93.464,93.3037,93.4049,4513.2834
2014-03-25 11:40:00,110.68,110.73,110.66,110.7,7693.096727869524,93.3712,93.4133,93.3543,93.388,7693.0967
2014-03-25 11:45:00,110.72,110.8,110.55,110.6,4410.708790645194,93.4049,93.4724,93.2615,93.3037,4410.7088
2014-03-25 11:50:00,110.52,110.59,110.45,110.49,4102.984921530413,93.2362,93.2952,93.1771,93.2109,4102.9849
2014-03-25 11:55:00,110.5,110.63,110.36,110.63,5539.029644066058,93.2193,93.329,93.1012,93.329,5539.0296
2014-03-25 12:00:00,110.53,110.53,110.43,110.48,2564.365575956508,93.2446,93.2446,93.1603,93.2024,2564.3656
2014-03-25 12:05:00,110.44,110.5,110.38,110.5,4410.708790645194,93.1687,93.2193,93.1181,93.2193,4410.7088
2014-03-25 12:10:00,110.53,110.64,110.51,110.54,2564.365575956508,93.2446,93.3374,93.2277,93.2531,2564.3656
2014-03-25 12:15:00,110.47,110.64,110.47,110.56,4718.432659759975,93.194,93.3374,93.194,93.2699,4718.4327
2014-03-25 12:20:00,110.59,110.59,110.37,110.43,3179.8133141860703,93.2952,93.2952,93.1096,93.1603,3179.8133
2014-03-25 12:25:00,110.41,110.46,110.3,110.43,5744.178890142579,93.1434,93.1856,93.0506,93.1603,5744.1789
2014-03-25 12:30:00,110.47,110.79,110.47,110.79,13642.424864088624,93.194,93.464,93.194,93.464,13642.4249
2014-03-25 12:35:00,110.81,110.88,110.77,110.84,3590.111806339112,93.4808,93.5399,93.4471,93.5061,3590.1118
2014-03-25 12:40:00,110.86,110.94,110.86,110.87,4102.984921530413,93.523,93.5905,93.523,93.5315,4102.9849
2014-03-25 12:45:00,110.87,110.96,110.83,110.91,14257.872602318186,93.5315,93.6074,93.4977,93.5652,14257.8726
2014-03-25 12:50:00,110.91,110.94,110.85,110.92,3692.686429377372,93.5652,93.5905,93.5146,93.5736,3692.6864
2014-03-25 12:55:00,110.89,110.93,110.88,110.89,5231.305774951277,93.5483,93.5821,93.5399,93.5483,5231.3058
2014-03-25 13:00:00,110.87,110.89,110.84,110.87,2872.089445071289,93.5315,93.5483,93.5061,93.5315,2872.0894
2014-03-25 13:05:00,110.86,110.94,110.85,110.94,3487.537183300851,93.523,93.5905,93.5146,93.5905,3487.5372
2014-03-25 13:10:00,110.91,110.91,110.88,110.89,4102.984921530413,93.5652,93.5652,93.5399,93.5483,4102.9849
2014-03-25 13:15:00,110.9,110.98,110.9,110.98,4000.410298492153,93.5568,93.6242,93.5568,93.6242,4000.4103
2014-03-25 13:20:00,110.98,111.28,110.98,111.28,2974.6640681095496,93.6242,93.8773,93.6242,93.8773,2974.6641
2014-03-25 13:25:00,111.22,111.34,111.22,111.32,1743.7685916504256,93.8267,93.9279,93.8267,93.9111,1743.7686
2014-03-25 13:30:00,111.34,111.43,111.34,111.37,8513.693712175607,93.9279,94.0039,93.9279,93.9533,8513.6937
2014-03-25 13:35:00,111.37,111.37,111.26,111.28,2461.790952918248,93.9533,93.9533,93.8605,93.8773,2461.791
2014-03-25 13:40:00,111.25,111.32,111.21,111.32,3077.2386911478097,93.852,93.9111,93.8183,93.9111,3077.2387
2014-03-25 13:45:00,111.34,111.34,111.29,111.3,2154.067083803467,93.9279,93.9279,93.8858,93.8942,2154.0671
2014-03-25 13:50:00,111.23,111.24,111.2,111.23,1333.4700994973844,93.8352,93.8436,93.8098,93.8352,1333.4701
2014-03-25 13:55:00,111.2,111.25,111.17,111.25,3077.2386911478097,93.8098,93.852,93.7845,93.852,3077.2387
2014-03-25 14:00:00,111.25,111.36,111.25,111.33,3487.537183300851,93.852,93.9448,93.852,93.9195,3487.5372
2014-03-25 14:05:00,111.35,111.36,111.33,111.35,923.171607344343,93.9364,93.9448,93.9195,93.9364,923.1716
2014-03-25 14:10:00,111.35,111.47,111.35,111.44,3795.261052415632,93.9364,94.0376,93.9364,94.0123,3795.2611
2014-03-25 14:15:00,111.43,111.46,111.3,111.3,5026.156528874756,94.0039,94.0292,93.8942,93.8942,5026.1565
2014-03-25 14:20:00,111.27,111.33,111.27,111.33,2256.6417068417272,93.8689,93.9195,93.8689,93.9195,2256.6417
2014-03-25 14:25:00,111.35,111.35,111.29,111.33,4410.708790645194,93.9364,93.9364,93.8858,93.9195,4410.7088
2014-03-25 14:30:00,111.31,111.35,111.28,111.28,2051.4924607652065,93.9026,93.9364,93.8773,93.8773,2051.4925
2014-03-25 14:35:00,111.29,111.35,111.28,111.33,4513.283413683455,93.8858,93.9364,93.8773,93.9195,4513.2834
2014-03-25 14:40:00,111.32,111.33,111.29,111.31,4410.708790645194,93.9111,93.9195,93.8858,93.9026,4410.7088
2014-03-25 14:45:00,111.32,111.35,111.3,111.32,6667.350497486921,93.9111,93.9364,93.8942,93.9111,6667.3505
2014-03-25 14:50:00,111.31,111.31,111.21,111.21,4615.858036721715,93.9026,93.9026,93.8183,93.8183,4615.858
2014-03-25 14:55:00,111.21,111.23,111.17,111.18,2872.089445071289,93.8183,93.8352,93.7845,93.793,2872.0894
2014-03-25 15:00:00,111.18,111.19,111.15,111.19,4410.708790645194,93.793,93.8014,93.7677,93.8014,4410.7088
2014-03-25 15:05:00,111.19,111.27,111.19,111.25,2666.9401989947687,93.8014,93.8689,93.8014,93.852,2666.9402
2014-03-25 15:10:00,111.27,111.47,111.27,111.47,6462.201251410401,93.8689,94.0376,93.8689,94.0376,6462.2013
2014-03-25 15:15:00,111.47,111.54,111.43,111.54,6257.0520053338805,94.0376,94.0967,94.0039,94.0967,6257.052
2014-03-25 15:20:00,111.54,111.59,111.46,111.48,6462.201251410401,94.0967,94.1389,94.0292,94.0461,6462.2013
2014-03-25 15:25:00,111.48,111.53,111.44,111.45,3692.686429377372,94.0461,94.0882,94.0123,94.0207,3692.6864
2014-03-25 15:30:00,111.44,111.54,111.44,111.46,7077.648989639963,94.0123,94.0967,94.0123,94.0292,7077.649
2014-03-25 15:35:00,111.47,111.55,111.47,111.52,5128.731151913016,94.0376,94.1051,94.0376,94.0798,5128.7312
2014-03-25 15:40:00,111.51,111.61,111.5,111.6,8411.119089137346,94.0714,94.1557,94.0629,94.1473,8411.1191
2014-03-25 15:45:00,111.62,111.65,111.5,111.57,11385.783157246897,94.1642,94.1895,94.0629,94.122,11385.7832
2014-03-25 15:50:00,111.56,111.57,111.47,111.53,8308.544466099087,94.1135,94.122,94.0376,94.0882,8308.5445
2014-03-25 15:55:00,111.5,111.51,111.4,111.48,26259.103497794644,94.0629,94.0714,93.9786,94.0461,26259.1035
2014-03-26 09:30:00,112.04,112.39,112.03,112.03,7590.522104831264,94.5185,94.8137,94.51,94.51,7590.5221
2014-03-26 09:35:00,111.93,112.36,111.93,112.05,3282.3879372243305,94.4257,94.7884,94.4257,94.5269,3282.3879
2014-03-26 09:40:00,112.2,112.27,112.13,112.13,3590.111806339112,94.6535,94.7125,94.5944,94.5944,3590.1118
2014-03-26 09:45:00,112.32,112.45,112.0,112.28,2872.089445071289,94.7547,94.8644,94.4847,94.7209,2872.0894
2014-03-26 09:50:00,112.34,112.34,112.09,112.2,2974.6640681095496,94.7716,94.7716,94.5607,94.6535,2974.6641
2014-03-26 09:55:00,112.2,112.3,112.1,112.22,4308.134167606934,94.6535,94.7378,94.5691,94.6703,4308.1342
2014-03-26 10:00:00,112.18,112.19,112.06,112.12,9129.14145040517,94.6366,94.645,94.5354,94.586,9129.1415
2014-03-26 10:05:00,112.15,112.41,112.11,112.41,2256.6417068417272,94.6113,94.8306,94.5775,94.8306,2256.6417
2014-03-26 10:10:00,112.36,112.6,112.36,112.6,6051.902759257359,94.7884,94.9909,94.7884,94.9909,6051.9028
2014-03-26 10:15:00,112.6,112.64,112.42,112.52,2564.365575956508,94.9909,95.0246,94.8391,94.9234,2564.3656
2014-03-26 10:20:00,112.44,112.55,112.36,112.37,5949.328136219099,94.8559,94.9487,94.7884,94.7969,5949.3281
2014-03-26 10:25:00,112.4,112.55,112.39,112.55,10052.313057749512,94.8222,94.9487,94.8137,94.9487,10052.3131
2014-03-26 10:30:00,112.57,112.68,112.55,112.68,5231.305774951277,94.9656,95.0584,94.9487,95.0584,5231.3058
2014-03-26 10:35:00,112.66,112.73,112.51,112.66,8205.969843060826,95.0415,95.1006,94.915,95.0415,8205.9698
2014-03-26 10:40:00,112.64,112.73,112.57,112.57,5846.753513180839,95.0246,95.1006,94.9656,94.9656,5846.7535
2014-03-26 10:45:00,112.51,112.64,112.49,112.58,3077.2386911478097,94.915,95.0246,94.8981,94.974,3077.2387
2014-03-26 10:50:00,112.63,112.7,112.4,112.4,5949.328136219099,95.0162,95.0753,94.8222,94.8222,5949.3281
2014-03-26 10:55:00,112.45,112.56,112.45,112.48,5333.880397989537,94.8644,94.9572,94.8644,94.8897,5333.8804
2014-03-26 11:00:00,112.44,112.79,112.44,112.78,11590.932403323415,94.8559,95.1512,94.8559,95.1428,11590.9324
2014-03-26 11:05:00,112.8,112.82,112.74,112.74,7282.798235716484,95.1596,95.1765,95.109,95.109,7282.7982
2014-03-26 11:10:00,112.76,112.83,112.76,112.8,14873.320340547749,95.1259,95.1849,95.1259,95.1596,14873.3203
2014-03-26 11:15:00,112.83,112.83,112.71,112.83,9436.86531951995,95.1849,95.1849,95.0837,95.1849,9436.8653
2014-03-26 11:20:00,112.83,112.92,112.78,112.9,9026.566827366907,95.1849,95.2609,95.1428,95.244,9026.5668
2014-03-26 11:25:00,112.89,113.03,112.88,113.03,7077.648989639963,95.2356,95.3537,95.2271,95.3537,7077.649
2014-03-26 11:30:00,112.97,112.97,112.81,112.81,5539.029644066058,95.303,95.303,95.1681,95.1681,5539.0296
2014-03-26 11:35:00,112.81,112.83,112.74,112.8,3897.8356754538927,95.1681,95.1849,95.109,95.1596,3897.8357
2014-03-26 11:40:00,112.79,112.79,112.46,112.48,7590.522104831264,95.1512,95.1512,94.8728,94.8897,7590.5221
2014-03-26 11:45:00,112.49,112.52,112.44,112.46,3692.686429377372,94.8981,94.9234,94.8559,94.8728,3692.6864
2014-03-26 11:50:00,112.49,112.68,112.47,112.58,9129.14145040517,94.8981,95.0584,94.8812,94.974,9129.1415
2014-03-26 11:55:00,112.59,112.83,112.54,112.79,5846.753513180839,94.9825,95.1849,94.9403,95.1512,5846.7535
2014-03-26 12:00:00,112.83,112.83,112.61,112.69,17437.685916504255,95.1849,95.1849,94.9993,95.0668,17437.6859
2014-03-26 12:05:00,112.68,112.83,112.63,112.83,25643.65575956508,95.0584,95.1849,95.0162,95.1849,25643.6558
2014-03-26 12:10:00,112.8,112.84,112.77,112.81,9129.14145040517,95.1596,95.1934,95.1343,95.1681,9129.1415
2014-03-26 12:15:00,112.81,112.82,112.65,112.68,12103.80551851472,95.1681,95.1765,95.0331,95.0584,12103.8055
2014-03-26 12:20:00,112.66,112.73,112.58,112.6,3077.2386911478097,95.0415,95.1006,94.974,94.9909,3077.2387
2014-03-26 12:25:00,112.56,112.57,112.51,112.52,5949.328136219099,94.9572,94.9656,94.915,94.9234,5949.3281
2014-03-26 12:30:00,112.54,112.57,112.46,112.54,6564.775874448661,94.9403,94.9656,94.8728,94.9403,6564.7759
2014-03-26 12:35:00,112.57,112.72,112.56,112.69,5333.880397989537,94.9656,95.0921,94.9572,95.0668,5333.8804
2014-03-26 12:40:00,112.66,112.66,112.62,112.64,4718.432659759975,95.0415,95.0415,95.0078,95.0246,4718.4327
2014-03-26 12:45:00,112.61,112.65,112.57,112.61,6359.626628372141,94.9993,95.0331,94.9656,94.9993,6359.6266
2014-03-26 12:50:00,112.63,112.64,112.58,112.59,2666.9401989947687,95.0162,95.0246,94.974,94.9825,2666.9402
2014-03-26 12:55:00,112.6,112.72,112.6,112.69,12001.23089547646,94.9909,95.0921,94.9909,95.0668,12001.2309
2014-03-26 13:00:00,112.74,112.8,112.71,112.71,6462.201251410401,95.109,95.1596,95.0837,95.0837,6462.2013
2014-03-26 13:05:00,112.7,112.7,112.59,112.64,1436.0447225356447,95.0753,95.0753,94.9825,95.0246,1436.0447
2014-03-26 13:10:00,112.61,112.65,112.58,112.62,923.171607344343,94.9993,95.0331,94.974,95.0078,923.1716
2014-03-26 13:15:00,112.65,112.66,112.58,112.66,1641.1939686121652,95.0331,95.0415,94.974,95.0415,1641.194
2014-03-26 13:20:00,112.67,112.67,112.61,112.63,2974.6640681095496,95.05,95.05,94.9993,95.0162,2974.6641
2014-03-26 13:25:00,112.59,112.59,112.42,112.44,7590.522104831264,94.9825,94.9825,94.8391,94.8559,7590.5221
2014-03-26 13:30:00,112.45,112.45,112.26,112.42,4718.432659759975,94.8644,94.8644,94.7041,94.8391,4718.4327
2014-03-26 13:35:00,112.39,112.42,112.31,112.4,5846.753513180839,94.8137,94.8391,94.7463,94.8222,5846.7535
2014-03-26 13:40:00,112.38,112.38,112.24,112.33,3384.962560262591,94.8053,94.8053,94.6872,94.7631,3384.9626
2014-03-26 13:45:00,112.32,112.32,112.17,112.23,7385.372858754744,94.7547,94.7547,94.6281,94.6788,7385.3729
2014-03-26 13:50:00,112.26,112.28,112.15,112.22,8205.969843060826,94.7041,94.7209,94.6113,94.6703,8205.9698
2014-03-26 13:55:00,112.24,112.43,112.24,112.34,3077.2386911478097,94.6872,94.8475,94.6872,94.7716,3077.2387
2014-03-26 14:00:00,112.34,112.42,112.26,112.37,5128.731151913016,94.7716,94.8391,94.7041,94.7969,5128.7312
2014-03-26 14:05:00,112.36,112.43,112.3,112.41,4308.134167606934,94.7884,94.8475,94.7378,94.8306,4308.1342
2014-03-26 14:10:00,112.37,112.37,112.12,112.12,3487.537183300851,94.7969,94.7969,94.586,94.586,3487.5372
2014-03-26 14:15:00,112.11,112.17,112.0,112.07,9539.43994255821,94.5775,94.6281,94.4847,94.5438,9539.4399
2014-03-26 14:20:00,112.05,112.28,112.04,112.22,5026.156528874756,94.5269,94.7209,94.5185,94.6703,5026.1565
2014-03-26 14:25:00,112.18,112.28,112.16,112.28,5641.604267104318,94.6366,94.7209,94.6197,94.7209,5641.6043
2014-03-26 14:30:00,112.29,112.29,112.1,112.1,6051.902759257359,94.7294,94.7294,94.5691,94.5691,6051.9028
2014-03-26 14:35:00,112.08,112.18,112.08,112.13,3179.8133141860703,94.5522,94.6366,94.5522,94.5944,3179.8133
2014-03-26 14:40:00,112.16,112.31,112.16,112.28,3692.686429377372,94.6197,94.7463,94.6197,94.7209,3692.6864
2014-03-26 14:45:00,112.31,112.34,112.23,112.23,3282.3879372243305,94.7463,94.7716,94.6788,94.6788,3282.3879
2014-03-26 14:50:00,112.23,112.3,112.23,112.29,1538.6193455739049,94.6788,94.7378,94.6788,94.7294,1538.6193
2014-03-26 14:55:00,112.32,112.36,112.3,112.34,7385.372858754744,94.7547,94.7884,94.7378,94.7716,7385.3729
2014-03-26 15:00:00,112.34,112.36,112.23,112.23,5128.731151913016,94.7716,94.7884,94.6788,94.6788,5128.7312
2014-03-26 15:05:00,112.23,112.25,112.23,112.24,2564.365575956508,94.6788,94.6956,94.6788,94.6872,2564.3656
2014-03-26 15:10:00,112.23,112.23,112.14,112.15,3795.261052415632,94.6788,94.6788,94.6028,94.6113,3795.2611
2014-03-26 15:15:00,112.16,112.22,112.08,112.1,5231.305774951277,94.6197,94.6703,94.5522,94.5691,5231.3058
2014-03-26 15:20:00,112.07,112.09,112.03,112.07,2872.089445071289,94.5438,94.5607,94.51,94.5438,2872.0894
2014-03-26 15:25:00,112.07,112.07,111.96,111.96,4821.007282798236,94.5438,94.5438,94.451,94.451,4821.0073
2014-03-26 15:30:00,111.96,112.06,111.95,112.06,4410.708790645194,94.451,94.5354,94.4426,94.5354,4410.7088
2014-03-26 15:35:00,112.01,112.08,112.01,112.05,4308.134167606934,94.4932,94.5522,94.4932,94.5269,4308.1342
2014-03-26 15:40:00,112.02,112.02,111.89,111.95,5949.328136219099,94.5016,94.5016,94.3919,94.4426,5949.3281
2014-03-26 15:45:00,111.92,111.95,111.8,111.81,7282.798235716484,94.4172,94.4426,94.316,94.3244,7282.7982
2014-03-26 15:50:00,111.79,111.83,111.75,111.8,11180.633911170376,94.3076,94.3413,94.2738,94.316,11180.6339
2014-03-26 15:55:00,111.81,111.87,111.65,111.66,30464.66304236332,94.3244,94.3751,94.1895,94.1979,30464.663
2014-03-27 09:30:00,111.9,112.19,111.87,111.94,22976.71556057032,94.4004,94.645,94.3751,94.4341,22976.7156
2014-03-27 09:35:00,112.01,112.11,111.4,111.4,12616.67863370602,94.4932,94.5775,93.9786,93.9786,12616.6786
2014-03-27 09:40:00,111.37,111.52,111.17,111.31,4308.134167606934,93.9533,94.0798,93.7845,93.9026,4308.1342
2014-03-27 09:45:00,111.36,111.85,111.33,111.66,2769.514822033029,93.9448,94.3582,93.9195,94.1979,2769.5148
2014-03-27 09:50:00,111.65,111.83,111.51,111.83,8616.268335213868,94.1895,94.3413,94.0714,94.3413,8616.2683
2014-03-27 09:55:00,111.79,111.88,111.66,111.88,2974.6640681095496,94.3076,94.3835,94.1979,94.3835,2974.6641
2014-03-27 10:00:00,111.87,111.98,111.77,111.98,8411.119089137346,94.3751,94.4679,94.2907,94.4679,8411.1191
2014-03-27 10:05:00,111.99,112.31,111.99,112.25,5846.753513180839,94.4763,94.7463,94.4763,94.6956,5846.7535
2014-03-27 10:10:00,112.22,112.28,112.08,112.08,4615.858036721715,94.6703,94.7209,94.5522,94.5522,4615.858
2014-03-27 10:15:00,112.09,112.34,112.09,112.34,2769.514822033029,94.5607,94.7716,94.5607,94.7716,2769.5148
2014-03-27 10:20:00,112.32,112.41,112.2,112.31,9129.14145040517,94.7547,94.8306,94.6535,94.7463,9129.1415
2014-03-27 10:25:00,112.3,112.34,112.14,112.24,7180.223612678223,94.7378,94.7716,94.6028,94.6872,7180.2236
2014-03-27 10:30:00,112.28,112.37,112.22,112.35,7898.245973946045,94.7209,94.7969,94.6703,94.78,7898.246
2014-03-27 10:35:00,112.39,112.45,112.32,112.38,5436.455021027798,94.8137,94.8644,94.7547,94.8053,5436.455
2014-03-27 10:40:00,112.38,112.42,112.31,112.31,1846.343214688686,94.8053,94.8391,94.7463,94.7463,1846.3432
2014-03-27 10:45:00,112.33,112.43,112.32,112.38,5026.156528874756,94.7631,94.8475,94.7547,94.8053,5026.1565
2014-03-27 10:50:00,112.41,112.41,112.15,112.24,6462.201251410401,94.8306,94.8306,94.6113,94.6872,6462.2013
2014-03-27 10:55:00,112.25,112.43,112.24,112.35,5128.731151913016,94.6956,94.8475,94.6872,94.78,5128.7312
2014-03-27 11:00:00,112.44,112.46,112.19,112.19,8103.395220022566,94.8559,94.8728,94.645,94.645,8103.3952
2014-03-27 11:05:00,112.22,112.3,112.18,112.18,8000.820596984306,94.6703,94.7378,94.6366,94.6366,8000.8206
2014-03-27 11:10:00,112.18,112.23,112.14,112.17,5026.156528874756,94.6366,94.6788,94.6028,94.6281,5026.1565
2014-03-27 11:15:00,112.2,112.36,112.16,112.36,2769.514822033029,94.6535,94.7884,94.6197,94.7884,2769.5148
2014-03-27 11:20:00,112.39,112.49,112.28,112.33,6975.074366601702,94.8137,94.8981,94.7209,94.7631,6975.0744
2014-03-27 11:25:00,112.37,112.49,112.36,112.39,3692.686429377372,94.7969,94.8981,94.7884,94.8137,3692.6864
2014-03-27 11:30:00,112.35,112.35,112.09,112.11,5539.029644066058,94.78,94.78,94.5607,94.5775,5539.0296
2014-03-27 11:35:00,112.16,112.21,112.03,112.11,7590.522104831264,94.6197,94.6619,94.51,94.5775,7590.5221
2014-03-27 11:40:00,112.07,112.07,111.88,111.9,4923.581905836496,94.5438,94.5438,94.3835,94.4004,4923.5819
2014-03-27 11:45:00,111.93,111.99,111.8,111.95,19386.6037542312,94.4257,94.4763,94.316,94.4426,19386.6038
2014-03-27 11:50:00,111.85,111.89,111.75,111.83,6154.47738229562,94.3582,94.3919,94.2738,94.3413,6154.4774
2014-03-27 11:55:00,111.83,111.86,111.76,111.77,14770.745717509488,94.3413,94.3666,94.2823,94.2907,14770.7457
2014-03-27 12:00:00,111.77,111.78,111.56,111.62,8411.119089137346,94.2907,94.2991,94.1135,94.1642,8411.1191
2014-03-27 12:05:00,111.57,111.63,111.46,111.46,7077.648989639963,94.122,94.1726,94.0292,94.0292,7077.649
2014-03-27 12:10:00,111.49,111.81,111.49,111.81,4718.432659759975,94.0545,94.3244,94.0545,94.3244,4718.4327
2014-03-27 12:15:00,111.89,112.0,111.82,111.85,4000.410298492153,94.3919,94.4847,94.3329,94.3582,4000.4103
2014-03-27 12:20:00,111.91,112.06,111.89,111.98,3897.8356754538927,94.4088,94.5354,94.3919,94.4679,3897.8357
2014-03-27 12:25:00,112.0,112.16,112.0,112.15,3897.8356754538927,94.4847,94.6197,94.4847,94.6113,3897.8357
2014-03-27 12:30:00,112.19,112.25,112.08,112.12,5539.029644066058,94.645,94.6956,94.5522,94.586,5539.0296
2014-03-27 12:35:00,112.12,112.17,112.11,112.14,2461.790952918248,94.586,94.6281,94.5775,94.6028,2461.791
2014-03-27 12:40:00,112.13,112.25,112.13,112.16,3384.962560262591,94.5944,94.6956,94.5944,94.6197,3384.9626
2014-03-27 12:45:00,112.15,112.29,112.15,112.25,4923.581905836496,94.6113,94.7294,94.6113,94.6956,4923.5819
2014-03-27 12:50:00,112.16,112.19,112.01,112.06,3179.8133141860703,94.6197,94.645,94.4932,94.5354,3179.8133
2014-03-27 12:55:00,112.06,112.2,112.06,112.19,4308.134167606934,94.5354,94.6535,94.5354,94.645,4308.1342
2014-03-27 13:00:00,112.17,112.44,112.13,112.42,4615.858036721715,94.6281,94.8559,94.5944,94.8391,4615.858
2014-03-27 13:05:00,112.41,112.45,112.41,112.43,2769.514822033029,94.8306,94.8644,94.8306,94.8475,2769.5148
2014-03-27 13:10:00,112.41,112.41,112.22,112.34,4308.134167606934,94.8306,94.8306,94.6703,94.7716,4308.1342
2014-03-27 13:15:00,112.32,112.32,112.16,112.26,4102.984921530413,94.7547,94.7547,94.6197,94.7041,4102.9849
2014-03-27 13:20:00,112.26,112.36,112.25,112.36,3590.111806339112,94.7041,94.7884,94.6956,94.7884,3590.1118
2014-03-27 13:25:00,112.36,112.39,112.18,112.18,4821.007282798236,94.7884,94.8137,94.6366,94.6366,4821.0073
2014-03-27 13:30:00,112.19,112.29,112.06,112.12,3590.111806339112,94.645,94.7294,94.5354,94.586,3590.1118
2014-03-27 13:35:00,112.12,112.12,112.05,112.11,3077.2386911478097,94.586,94.586,94.5269,94.5775,3077.2387
2014-03-27 13:40:00,112.12,112.23,112.11,112.11,3282.3879372243305,94.586,94.6788,94.5775,94.5775,3282.3879
2014-03-27 13:45:00,112.11,112.13,112.02,112.06,4615.858036721715,94.5775,94.5944,94.5016,94.5354,4615.858
2014-03-27 13:50:00,112.06,112.14,112.02,112.14,2769.514822033029,94.5354,94.6028,94.5016,94.6028,2769.5148
2014-03-27 13:55:00,112.15,112.16,111.99,112.05,5333.880397989537,94.6113,94.6197,94.4763,94.5269,5333.8804
2014-03-27 14:00:00,112.09,112.15,111.94,111.95,3897.8356754538927,94.5607,94.6113,94.4341,94.4426,3897.8357
2014-03-27 14:05:00,111.94,112.03,111.93,111.99,5333.880397989537,94.4341,94.51,94.4257,94.4763,5333.8804
2014-03-27 14:10:00,111.98,112.11,111.98,112.09,4205.559544568673,94.4679,94.5775,94.4679,94.5607,4205.5595
2014-03-27 14:15:00,112.08,112.08,111.97,111.97,4718.432659759975,94.5522,94.5522,94.4594,94.4594,4718.4327
2014-03-27 14:20:00,112.01,112.07,112.01,112.07,4308.134167606934,94.4932,94.5438,94.4932,94.5438,4308.1342
2014-03-27 14:25:00,112.09,112.25,112.08,112.21,6051.902759257359,94.5607,94.6956,94.5522,94.6619,6051.9028
2014-03-27 14:30:00,112.22,112.22,112.08,112.11,5744.178890142579,94.6703,94.6703,94.5522,94.5775,5744.1789
2014-03-27 14:35:00,112.07,112.07,111.91,112.02,4000.410298492153,94.5438,94.5438,94.4088,94.5016,4000.4103
2014-03-27 14:40:00,112.02,112.09,112.01,112.06,4513.283413683455,94.5016,94.5607,94.4932,94.5354,4513.2834
2014-03-27 14:45:00,112.04,112.16,112.03,112.14,3692.686429377372,94.5185,94.6197,94.51,94.6028,3692.6864
2014-03-27 14:50:00,112.17,112.17,112.03,112.07,5026.156528874756,94.6281,94.6281,94.51,94.5438,5026.1565
2014-03-27 14:55:00,112.06,112.21,112.06,112.15,4615.858036721715,94.5354,94.6619,94.5354,94.6113,4615.858
2014-03-27 15:00:00,112.13,112.15,112.06,112.1,4923.581905836496,94.5944,94.6113,94.5354,94.5691,4923.5819
2014-03-27 15:05:00,112.09,112.14,112.04,112.14,6564.775874448661,94.5607,94.6028,94.5185,94.6028,6564.7759
2014-03-27 15:10:00,112.13,112.16,112.1,112.1,5436.455021027798,94.5944,94.6197,94.5691,94.5691,5436.455
2014-03-27 15:15:00,112.07,112.25,112.06,112.08,7385.372858754744,94.5438,94.6956,94.5354,94.5522,7385.3729
2014-03-27 15:20:00,112.1,112.16,112.02,112.07,13129.551748897322,94.5691,94.6197,94.5016,94.5438,13129.5517
2014-03-27 15:25:00,112.06,112.12,112.04,112.04,14770.745717509488,94.5354,94.586,94.5185,94.5185,14770.7457
2014-03-27 15:30:00,112.02,112.08,112.0,112.08,16309.365063083393,94.5016,94.5522,94.4847,94.5522,16309.3651
2014-03-27 15:35:00,112.06,112.23,112.06,112.23,14155.297979279923,94.5354,94.6788,94.5354,94.6788,14155.298
2014-03-27 15:40:00,112.23,112.28,112.15,112.24,12411.5293876295,94.6788,94.7209,94.6113,94.6872,12411.5294
2014-03-27 15:45:00,112.25,112.25,112.14,112.18,14668.171094471229,94.6956,94.6956,94.6028,94.6366,14668.1711
2014-03-27 15:50:00,112.17,112.33,112.15,112.31,21232.94696891989,94.6281,94.7631,94.6113,94.7463,21232.947
2014-03-27 15:55:00,112.31,112.35,112.21,112.27,54056.82634116319,94.7463,94.78,94.6619,94.7125,54056.8263
2014-03-28 09:30:00,112.79,113.07,112.78,112.92,47697.19971279105,95.1512,95.3874,95.1428,95.2609,47697.1997
2014-03-28 09:35:00,112.84,113.6,112.82,113.6,5539.029644066058,95.1934,95.8345,95.1765,95.8345,5539.0296
2014-03-28 09:40:00,113.33,113.44,113.08,113.14,6872.499743563442,95.6067,95.6995,95.3958,95.4465,6872.4997
2014-03-28 09:45:00,113.21,113.27,113.15,113.22,4923.581905836496,95.5055,95.5561,95.4549,95.5139,4923.5819
2014-03-28 09:50:00,113.12,113.22,113.06,113.16,3487.537183300851,95.4296,95.5139,95.379,95.4633,3487.5372
2014-03-28 09:55:00,113.19,113.34,113.14,113.33,5539.029644066058,95.4886,95.6152,95.4465,95.6067,5539.0296
2014-03-28 10:00:00,113.38,113.62,113.36,113.55,8000.820596984306,95.6489,95.8514,95.632,95.7923,8000.8206
2014-03-28 10:05:00,113.55,113.57,113.45,113.45,3590.111806339112,95.7923,95.8092,95.708,95.708,3590.1118
2014-03-28 10:10:00,113.45,113.5,113.41,113.42,5846.753513180839,95.708,95.7502,95.6742,95.6827,5846.7535
2014-03-28 10:15:00,113.42,113.47,113.3,113.33,9744.58918863473,95.6827,95.7248,95.5814,95.6067,9744.5892
2014-03-28 10:20:00,113.22,113.36,113.16,113.22,18258.28290081034,95.5139,95.632,95.4633,95.5139,18258.2829
2014-03-28 10:25:00,113.22,113.25,113.19,113.22,6769.925120525182,95.5139,95.5393,95.4886,95.5139,6769.9251
2014-03-28 10:30:00,113.25,113.34,113.21,113.29,31592.983895784186,95.5393,95.6152,95.5055,95.573,31592.9839
2014-03-28 10:35:00,113.35,113.39,113.27,113.28,5231.305774951277,95.6236,95.6574,95.5561,95.5646,5231.3058
2014-03-28 10:40:00,113.27,113.38,113.27,113.38,3282.3879372243305,95.5561,95.6489,95.5561,95.6489,3282.3879
2014-03-28 10:45:00,113.43,113.51,113.36,113.44,8103.395220022566,95.6911,95.7586,95.632,95.6995,8103.3952
2014-03-28 10:50:00,113.43,113.55,113.41,113.49,48517.79669709714,95.6911,95.7923,95.6742,95.7417,48517.7967
2014-03-28 10:55:00,113.53,113.55,113.44,113.51,8411.119089137346,95.7755,95.7923,95.6995,95.7586,8411.1191
2014-03-28 11:00:00,113.51,113.52,113.25,113.28,40824.699969227615,95.7586,95.767,95.5393,95.5646,40824.7
2014-03-28 11:05:00,113.3,113.32,113.29,113.3,49646.117550518,95.5814,95.5983,95.573,95.5814,49646.1176
2014-03-28 11:10:00,113.33,113.33,113.29,113.33,5436.455021027798,95.6067,95.6067,95.573,95.6067,5436.455
2014-03-28 11:15:00,113.31,113.38,113.29,113.38,3590.111806339112,95.5899,95.6489,95.573,95.6489,3590.1118
2014-03-28 11:20:00,113.38,113.41,113.31,113.34,6154.47738229562,95.6489,95.6742,95.5899,95.6152,6154.4774
2014-03-28 11:25:00,113.29,113.36,113.27,113.29,5949.328136219099,95.573,95.632,95.5561,95.573,5949.3281
2014-03-28 11:30:00,113.27,113.35,113.27,113.3,2769.514822033029,95.5561,95.6236,95.5561,95.5814,2769.5148
2014-03-28 11:35:00,113.31,113.31,113.27,113.31,6154.47738229562,95.5899,95.5899,95.5561,95.5899,6154.4774
2014-03-28 11:40:00,113.3,113.43,113.3,113.43,5128.731151913016,95.5814,95.6911,95.5814,95.6911,5128.7312
2014-03-28 11:45:00,113.41,113.43,113.33,113.41,5539.029644066058,95.6742,95.6911,95.6067,95.6742,5539.0296
2014-03-28 11:50:00,113.41,113.52,113.41,113.52,2359.216329879988,95.6742,95.767,95.6742,95.767,2359.2163
2014-03-28 11:55:00,113.48,113.58,113.43,113.57,17540.260539542516,95.7333,95.8176,95.6911,95.8092,17540.2605
2014-03-28 12:00:00,113.53,113.62,113.52,113.6,20002.051492460763,95.7755,95.8514,95.767,95.8345,20002.0515
2014-03-28 12:05:00,113.59,113.78,113.59,113.78,7590.522104831264,95.8261,95.9864,95.8261,95.9864,7590.5221
2014-03-28 12:10:00,113.76,113.78,113.61,113.67,10872.910042055595,95.9695,95.9864,95.843,95.8936,10872.91
2014-03-28 12:15:00,113.64,113.73,113.61,113.73,1846.343214688686,95.8683,95.9442,95.843,95.9442,1846.3432
2014-03-28 12:20:00,113.69,113.78,113.66,113.73,6051.902759257359,95.9104,95.9864,95.8851,95.9442,6051.9028
2014-03-28 12:25:00,113.7,113.72,113.54,113.54,9642.014565596472,95.9189,95.9357,95.7839,95.7839,9642.0146
2014-03-28 12:30:00,113.57,113.68,113.57,113.68,2769.514822033029,95.8092,95.902,95.8092,95.902,2769.5148
2014-03-28 12:35:00,113.68,113.69,113.57,113.59,5231.305774951277,95.902,95.9104,95.8092,95.8261,5231.3058
2014-03-28 12:40:00,113.58,113.67,113.56,113.67,12308.95476459124,95.8176,95.8936,95.8008,95.8936,12308.9548
2014-03-28 12:45:00,113.66,113.7,113.56,113.56,1743.7685916504256,95.8851,95.9189,95.8008,95.8008,1743.7686
2014-03-28 12:50:00,113.52,113.52,113.4,113.42,1948.9178377269463,95.767,95.767,95.6658,95.6827,1948.9178
2014-03-28 12:55:00,113.39,113.41,113.32,113.41,7180.223612678223,95.6574,95.6742,95.5983,95.6742,7180.2236
2014-03-28 13:00:00,113.37,113.41,113.37,113.4,1948.9178377269463,95.6405,95.6742,95.6405,95.6658,1948.9178
2014-03-28 13:05:00,113.39,113.48,113.35,113.39,5128.731151913016,95.6574,95.7333,95.6236,95.6574,5128.7312
2014-03-28 13:10:00,113.35,113.4,113.32,113.4,5539.029644066058,95.6236,95.6658,95.5983,95.6658,5539.0296
2014-03-28 13:15:00,113.34,113.39,113.24,113.3,4513.283413683455,95.6152,95.6574,95.5308,95.5814,4513.2834
2014-03-28 13:20:00,113.23,113.23,113.11,113.2,4615.858036721715,95.5224,95.5224,95.4211,95.4971,4615.858
2014-03-28 13:25:00,113.14,113.2,113.05,113.12,4615.858036721715,95.4465,95.4971,95.3705,95.4296,4615.858
2014-03-28 13:30:00,113.12,113.12,113.05,113.06,3897.8356754538927,95.4296,95.4296,95.3705,95.379,3897.8357
2014-03-28 13:35:00,113.06,113.1,112.94,112.94,11488.357780285158,95.379,95.4127,95.2777,95.2777,11488.3578
2014-03-28 13:40:00,112.93,112.97,112.93,112.97,1846.343214688686,95.2693,95.303,95.2693,95.303,1846.3432
2014-03-28 13:45:00,112.96,112.97,112.86,112.87,6667.350497486921,95.2946,95.303,95.2102,95.2187,6667.3505
2014-03-28 13:50:00,112.88,112.88,112.78,112.83,4923.581905836496,95.2271,95.2271,95.1428,95.1849,4923.5819
2014-03-28 13:55:00,112.77,112.83,112.71,112.83,2359.216329879988,95.1343,95.1849,95.0837,95.1849,2359.2163
2014-03-28 14:00:00,112.81,112.83,112.74,112.8,4615.858036721715,95.1681,95.1849,95.109,95.1596,4615.858
2014-03-28 14:05:00,112.75,112.75,112.59,112.6,5949.328136219099,95.1174,95.1174,94.9825,94.9909,5949.3281
2014-03-28 14:10:00,112.59,112.61,112.55,112.58,2256.6417068417272,94.9825,94.9993,94.9487,94.974,2256.6417
2014-03-28 14:15:00,112.52,112.53,112.33,112.39,5231.305774951277,94.9234,94.9318,94.7631,94.8137,5231.3058
2014-03-28 14:20:00,112.37,112.41,112.37,112.41,2666.9401989947687,94.7969,94.8306,94.7969,94.8306,2666.9402
2014-03-28 14:25:00,112.4,112.52,112.35,112.52,5026.156528874756,94.8222,94.9234,94.78,94.9234,5026.1565
2014-03-28 14:30:00,112.5,112.54,112.47,112.54,1948.9178377269463,94.9065,94.9403,94.8812,94.9403,1948.9178
2014-03-28 14:35:00,112.54,112.55,112.44,112.47,2359.216329879988,94.9403,94.9487,94.8559,94.8812,2359.2163
2014-03-28 14:40:00,112.43,112.52,112.36,112.41,6564.775874448661,94.8475,94.9234,94.7884,94.8306,6564.7759
2014-03-28 14:45:00,112.42,112.54,112.37,112.53,4718.432659759975,94.8391,94.9403,94.7969,94.9318,4718.4327
2014-03-28 14:50:00,112.51,112.68,112.51,112.68,4615.858036721715,94.915,95.0584,94.915,95.0584,4615.858
2014-03-28 14:55:00,112.67,112.67,112.59,112.63,3795.261052415632,95.05,95.05,94.9825,95.0162,3795.2611
2014-03-28 15:00:00,112.67,112.71,112.6,112.6,4308.134167606934,95.05,95.0837,94.9909,94.9909,4308.1342
2014-03-28 15:05:00,112.59,112.59,112.44,112.44,7180.223612678223,94.9825,94.9825,94.8559,94.8559,7180.2236
2014-03-28 15:10:00,112.44,112.51,112.41,112.42,3795.261052415632,94.8559,94.915,94.8306,94.8391,3795.2611
2014-03-28 15:15:00,112.42,112.56,112.35,112.56,4308.134167606934,94.8391,94.9572,94.78,94.9572,4308.1342
2014-03-28 15:20:00,112.55,112.57,112.44,112.53,8616.268335213868,94.9487,94.9656,94.8559,94.9318,8616.2683
2014-03-28 15:25:00,112.53,112.57,112.51,112.55,6257.0520053338805,94.9318,94.9656,94.915,94.9487,6257.052
2014-03-28 15:30:00,112.54,112.6,112.51,112.57,7282.798235716484,94.9403,94.9909,94.915,94.9656,7282.7982
2014-03-28 15:35:00,112.58,112.58,112.49,112.49,5846.753513180839,94.974,94.974,94.8981,94.8981,5846.7535
2014-03-28 15:40:00,112.49,112.53,112.47,112.52,8103.395220022566,94.8981,94.9318,94.8812,94.9234,8103.3952
2014-03-28 15:45:00,112.53,112.6,112.46,112.51,14565.596471432968,94.9318,94.9909,94.8728,94.915,14565.5965
2014-03-28 15:50:00,112.53,112.55,112.46,112.5,10872.910042055595,94.9318,94.9487,94.8728,94.9065,10872.91
2014-03-28 15:55:00,112.51,112.66,112.51,112.63,22976.71556057032,94.915,95.0415,94.915,95.0162,22976.7156
2014-03-31 09:30:00,113.2,113.5,113.14,113.5,13334.700994973842,95.4971,95.7502,95.4465,95.7502,13334.701
2014-03-31 09:35:00,113.44,113.44,113.09,113.22,7590.522104831264,95.6995,95.6995,95.4043,95.5139,7590.5221
2014-03-31 09:40:00,113.17,113.29,112.96,113.04,5128.731151913016,95.4718,95.573,95.2946,95.3621,5128.7312
2014-03-31 09:45:00,112.94,113.09,112.75,113.09,5744.178890142579,95.2777,95.4043,95.1174,95.4043,5744.1789
2014-03-31 09:50:00,113.09,113.24,112.93,112.93,10462.611549902556,95.4043,95.5308,95.2693,95.2693,10462.6115
2014-03-31 09:55:00,112.98,113.23,112.98,113.23,2359.216329879988,95.3115,95.5224,95.3115,95.5224,2359.2163
2014-03-31 10:00:00,113.18,113.38,113.15,113.38,10770.335419017334,95.4802,95.6489,95.4549,95.6489,10770.3354
2014-03-31 10:05:00,113.39,113.47,113.3,113.36,3179.8133141860703,95.6574,95.7248,95.5814,95.632,3179.8133
2014-03-31 10:10:00,113.37,113.47,113.33,113.36,4513.283413683455,95.6405,95.7248,95.6067,95.632,4513.2834
2014-03-31 10:15:00,113.31,113.35,113.15,113.22,2564.365575956508,95.5899,95.6236,95.4549,95.5139,2564.3656
2014-03-31 10:20:00,113.18,113.32,113.16,113.23,8308.544466099087,95.4802,95.5983,95.4633,95.5224,8308.5445
2014-03-31 10:25:00,113.23,113.25,113.17,113.25,2359.216329879988,95.5224,95.5393,95.4718,95.5393,2359.2163
2014-03-31 10:30:00,113.25,113.33,113.22,113.28,3179.8133141860703,95.5393,95.6067,95.5139,95.5646,3179.8133
2014-03-31 10:35:00,113.29,113.41,113.29,113.32,1948.9178377269463,95.573,95.6742,95.573,95.5983,1948.9178
2014-03-31 10:40:00,113.35,113.48,113.35,113.35,3590.111806339112,95.6236,95.7333,95.6236,95.6236,3590.1118
2014-03-31 10:45:00,113.37,113.37,113.29,113.32,1641.1939686121652,95.6405,95.6405,95.573,95.5983,1641.194
2014-03-31 10:50:00,113.38,113.39,113.27,113.27,24925.63339829726,95.6489,95.6574,95.5561,95.5561,24925.6334
2014-03-31 10:55:00,113.23,113.26,113.19,113.24,7898.245973946045,95.5224,95.5477,95.4886,95.5308,7898.246
2014-03-31 11:00:00,113.21,113.27,113.14,113.26,2564.365575956508,95.5055,95.5561,95.4465,95.5477,2564.3656
2014-03-31 11:05:00,113.27,113.28,113.21,113.23,2666.9401989947687,95.5561,95.5646,95.5055,95.5224,2666.9402
2014-03-31 11:10:00,113.23,113.29,113.19,113.29,923.171607344343,95.5224,95.573,95.4886,95.573,923.1716
2014-03-31 11:15:00,113.33,113.33,113.25,113.29,4308.134167606934,95.6067,95.6067,95.5393,95.573,4308.1342
2014-03-31 11:20:00,113.28,113.28,113.12,113.12,1538.6193455739049,95.5646,95.5646,95.4296,95.4296,1538.6193
2014-03-31 11:25:00,113.11,113.23,113.11,113.22,2051.4924607652065,95.4211,95.5224,95.4211,95.5139,2051.4925
2014-03-31 11:30:00,113.26,113.3,113.22,113.22,5539.029644066058,95.5477,95.5814,95.5139,95.5139,5539.0296
2014-03-31 11:35:00,113.22,113.23,113.18,113.23,2359.216329879988,95.5139,95.5224,95.4802,95.5224,2359.2163
2014-03-31 11:40:00,113.2,113.29,113.2,113.26,7898.245973946045,95.4971,95.573,95.4971,95.5477,7898.246
2014-03-31 11:45:00,113.25,113.34,113.2,113.34,8205.969843060826,95.5393,95.6152,95.4971,95.6152,8205.9698
2014-03-31 11:50:00,113.29,113.4,113.29,113.4,2769.514822033029,95.573,95.6658,95.573,95.6658,2769.5148
2014-03-31 11:55:00,113.4,113.43,113.34,113.43,8103.395220022566,95.6658,95.6911,95.6152,95.6911,8103.3952
2014-03-31 12:00:00,113.48,113.63,113.48,113.61,1230.895476459124,95.7333,95.8598,95.7333,95.843,1230.8955
2014-03-31 12:05:00,113.67,113.7,113.66,113.68,1436.0447225356447,95.8936,95.9189,95.8851,95.902,1436.0447
2014-03-31 12:10:00,113.66,113.66,113.6,113.63,2666.9401989947687,95.8851,95.8851,95.8345,95.8598,2666.9402
2014-03-31 12:15:00,113.66,113.76,113.66,113.74,2461.790952918248,95.8851,95.9695,95.8851,95.9526,2461.791
2014-03-31 12:20:00,113.75,113.82,113.75,113.77,3487.537183300851,95.9611,96.0201,95.9611,95.9779,3487.5372
2014-03-31 12:25:00,113.77,113.77,113.74,113.74,1436.0447225356447,95.9779,95.9779,95.9526,95.9526,1436.0447
2014-03-31 12:30:00,113.83,113.84,113.75,113.84,5641.604267104318,96.0285,96.037,95.9611,96.037,5641.6043
2014-03-31 12:35:00,113.87,113.91,113.74,113.74,2461.790952918248,96.0623,96.096,95.9526,95.9526,2461.791
2014-03-31 12:40:00,113.76,113.76,113.73,113.75,512.8731151913016,95.9695,95.9695,95.9442,95.9611,512.8731
2014-03-31 12:45:00,113.75,113.75,113.69,113.74,2461.790952918248,95.9611,95.9611,95.9104,95.9526,2461.791
2014-03-31 12:50:00,113.77,113.79,113.69,113.74,3692.686429377372,95.9779,95.9948,95.9104,95.9526,3692.6864
2014-03-31 12:55:00,113.76,113.76,113.72,113.72,1948.9178377269463,95.9695,95.9695,95.9357,95.9357,1948.9178
2014-03-31 13:00:00,113.72,113.77,113.7,113.7,2666.9401989947687,95.9357,95.9779,95.9189,95.9189,2666.9402
2014-03-31 13:05:00,113.7,113.71,113.67,113.68,7385.372858754744,95.9189,95.9273,95.8936,95.902,7385.3729
2014-03-31 13:10:00,113.69,113.69,113.58,113.58,3897.8356754538927,95.9104,95.9104,95.8176,95.8176,3897.8357
2014-03-31 13:15:00,113.6,113.72,113.59,113.65,4513.283413683455,95.8345,95.9357,95.8261,95.8767,4513.2834
2014-03-31 13:20:00,113.66,113.66,113.6,113.61,1846.343214688686,95.8851,95.8851,95.8345,95.843,1846.3432
2014-03-31 13:25:00,113.61,113.73,113.61,113.66,3590.111806339112,95.843,95.9442,95.843,95.8851,3590.1118
2014-03-31 13:30:00,113.68,113.71,113.67,113.71,1948.9178377269463,95.902,95.9273,95.8936,95.9273,1948.9178
2014-03-31 13:35:00,113.68,113.71,113.62,113.66,1641.1939686121652,95.902,95.9273,95.8514,95.8851,1641.194
2014-03-31 13:40:00,113.63,113.67,113.61,113.67,1538.6193455739049,95.8598,95.8936,95.843,95.8936,1538.6193
2014-03-31 13:45:00,113.68,113.68,113.63,113.66,3590.111806339112,95.902,95.902,95.8598,95.8851,3590.1118
2014-03-31 13:50:00,113.66,113.66,113.61,113.63,3077.2386911478097,95.8851,95.8851,95.843,95.8598,3077.2387
2014-03-31 13:55:00,113.65,113.66,113.55,113.66,21438.09621499641,95.8767,95.8851,95.7923,95.8851,21438.0962
2014-03-31 14:00:00,113.64,113.71,113.64,113.67,3487.537183300851,95.8683,95.9273,95.8683,95.8936,3487.5372
2014-03-31 14:05:00,113.66,113.8,113.66,113.77,2256.6417068417272,95.8851,96.0032,95.8851,95.9779,2256.6417
2014-03-31 14:10:00,113.74,113.79,113.74,113.76,1333.4700994973844,95.9526,95.9948,95.9526,95.9695,1333.4701
2014-03-31 14:15:00,113.76,113.9,113.76,113.79,3795.261052415632,95.9695,96.0876,95.9695,95.9948,3795.2611
2014-03-31 14:20:00,113.8,113.8,113.73,113.73,2564.365575956508,96.0032,96.0032,95.9442,95.9442,2564.3656
2014-03-31 14:25:00,113.73,113.8,113.71,113.78,2666.9401989947687,95.9442,96.0032,95.9273,95.9864,2666.9402
2014-03-31 14:30:00,113.73,113.74,113.66,113.69,2769.514822033029,95.9442,95.9526,95.8851,95.9104,2769.5148
2014-03-31 14:35:00,113.7,113.77,113.69,113.75,1641.1939686121652,95.9189,95.9779,95.9104,95.9611,1641.194
2014-03-31 14:40:00,113.74,113.8,113.72,113.8,1641.1939686121652,95.9526,96.0032,95.9357,96.0032,1641.194
2014-03-31 14:45:00,113.85,113.85,113.78,113.79,1948.9178377269463,96.0454,96.0454,95.9864,95.9948,1948.9178
2014-03-31 14:50:00,113.79,113.85,113.79,113.82,2051.4924607652065,95.9948,96.0454,95.9948,96.0201,2051.4925
2014-03-31 14:55:00,113.81,113.83,113.8,113.81,4615.858036721715,96.0117,96.0285,96.0032,96.0117,4615.858
2014-03-31 15:00:00,113.82,113.85,113.78,113.8,6257.0520053338805,96.0201,96.0454,95.9864,96.0032,6257.052
2014-03-31 15:05:00,113.81,113.82,113.77,113.81,5128.731151913016,96.0117,96.0201,95.9779,96.0117,5128.7312
2014-03-31 15:10:00,113.8,113.82,113.78,113.81,2564.365575956508,96.0032,96.0201,95.9864,96.0117,2564.3656
2014-03-31 15:15:00,113.8,113.81,113.73,113.79,5641.604267104318,96.0032,96.0117,95.9442,95.9948,5641.6043
2014-03-31 15:20:00,113.78,113.88,113.77,113.88,6769.925120525182,95.9864,96.0707,95.9779,96.0707,6769.9251
2014-03-31 15:25:00,113.87,113.96,113.85,113.94,9026.566827366907,96.0623,96.1382,96.0454,96.1213,9026.5668
2014-03-31 15:30:00,113.93,113.99,113.93,113.96,11385.783157246897,96.1129,96.1635,96.1129,96.1382,11385.7832
2014-03-31 15:35:00,113.98,114.01,113.95,113.99,9436.86531951995,96.1551,96.1804,96.1298,96.1635,9436.8653
2014-03-31 15:40:00,113.98,113.99,113.95,113.96,8103.395220022566,96.1551,96.1635,96.1298,96.1382,8103.3952
2014-03-31 15:45:00,113.97,114.01,113.95,113.95,22874.14093753205,96.1467,96.1804,96.1298,96.1298,22874.1409
2014-03-31 15:50:00,113.96,114.04,113.94,114.02,20617.49923069033,96.1382,96.2057,96.1213,96.1888,20617.4992
2014-03-31 15:55:00,114.03,114.32,113.99,114.13,99599.95897015078,96.1973,96.4419,96.1635,96.2816,99599.959
2014-04-01 09:30:00,115.04,115.04,114.27,114.39,28002.87208944507,97.0493,97.0493,96.3997,96.501,28002.8721
2014-04-01 09:35:00,114.32,114.32,113.91,113.98,10257.462303826032,96.4419,96.4419,96.096,96.1551,10257.4623
2014-04-01 09:40:00,113.98,114.22,113.94,114.06,9949.738434711251,96.1551,96.3576,96.1213,96.2226,9949.7384
2014-04-01 09:45:00,113.96,114.39,113.96,114.3,7385.372858754744,96.1382,96.501,96.1382,96.425,7385.3729
2014-04-01 09:50:00,114.26,114.3,114.03,114.03,7795.671350907785,96.3913,96.425,96.1973,96.1973,7795.6714
2014-04-01 09:55:00,114.02,114.02,113.89,113.95,7795.671350907785,96.1888,96.1888,96.0792,96.1298,7795.6714
2014-04-01 10:00:00,113.99,114.26,113.95,114.12,15899.06657093035,96.1635,96.3913,96.1298,96.2732,15899.0666
2014-04-01 10:05:00,114.15,114.4,114.15,114.33,14360.447225356444,96.2985,96.5094,96.2985,96.4504,14360.4472
2014-04-01 10:10:00,114.29,114.3,114.17,114.22,5744.178890142579,96.4166,96.425,96.3154,96.3576,5744.1789
2014-04-01 10:15:00,114.21,114.29,114.16,114.18,10872.910042055595,96.3491,96.4166,96.3069,96.3238,10872.91
2014-04-01 10:20:00,114.14,114.14,113.99,114.12,10360.036926864292,96.2901,96.2901,96.1635,96.2732,10360.0369
2014-04-01 10:25:00,114.07,114.08,114.0,114.03,9949.738434711251,96.231,96.2395,96.172,96.1973,9949.7384
2014-04-01 10:30:00,114.04,114.08,113.93,113.94,9026.566827366907,96.2057,96.2395,96.1129,96.1213,9026.5668
2014-04-01 10:35:00,113.92,113.94,113.86,113.87,9231.71607344343,96.1045,96.1213,96.0539,96.0623,9231.7161
2014-04-01 10:40:00,113.87,113.92,113.84,113.92,6667.350497486921,96.0623,96.1045,96.037,96.1045,6667.3505
2014-04-01 10:45:00,113.91,113.91,113.66,113.67,9642.014565596472,96.096,96.096,95.8851,95.8936,9642.0146
2014-04-01 10:50:00,113.65,113.66,113.56,113.62,8616.268335213868,95.8767,95.8851,95.8008,95.8514,8616.2683
2014-04-01 10:55:00,113.61,113.62,113.52,113.52,14565.596471432968,95.843,95.8514,95.767,95.767,14565.5965
2014-04-01 11:00:00,113.52,113.62,113.51,113.62,9539.43994255821,95.767,95.8514,95.7586,95.8514,9539.4399
2014-04-01 11:05:00,113.64,113.71,113.64,113.7,7693.096727869524,95.8683,95.9273,95.8683,95.9189,7693.0967
2014-04-01 11:10:00,113.69,113.78,113.69,113.74,8308.544466099087,95.9104,95.9864,95.9104,95.9526,8308.5445
2014-04-01 11:15:00,113.74,113.74,113.63,113.64,19489.17837726946,95.9526,95.9526,95.8598,95.8683,19489.1784
2014-04-01 11:20:00,113.66,113.71,113.66,113.67,2256.6417068417272,95.8851,95.9273,95.8851,95.8936,2256.6417
2014-04-01 11:25:00,113.68,113.72,113.63,113.69,12411.5293876295,95.902,95.9357,95.8598,95.9104,12411.5294
2014-04-01 11:30:00,113.74,113.81,113.67,113.8,5744.178890142579,95.9526,96.0117,95.8936,96.0032,5744.1789
2014-04-01 11:35:00,113.85,113.91,113.84,113.85,6564.775874448661,96.0454,96.096,96.037,96.0454,6564.7759
2014-04-01 11:40:00,113.83,113.84,113.74,113.8,5231.305774951277,96.0285,96.037,95.9526,96.0032,5231.3058
2014-04-01 11:45:00,113.79,113.85,113.79,113.79,6769.925120525182,95.9948,96.0454,95.9948,95.9948,6769.9251
2014-04-01 11:50:00,113.82,113.83,113.76,113.82,7282.798235716484,96.0201,96.0285,95.9695,96.0201,7282.7982
2014-04-01 11:55:00,113.84,113.84,113.68,113.74,8718.842958252128,96.037,96.037,95.902,95.9526,8718.843
2014-04-01 12:00:00,113.75,113.77,113.66,113.74,5949.328136219099,95.9611,95.9779,95.8851,95.9526,5949.3281
2014-04-01 12:05:00,113.72,113.84,113.69,113.82,5641.604267104318,95.9357,96.037,95.9104,96.0201,5641.6043
2014-04-01 12:10:00,113.81,113.81,113.72,113.73,2666.9401989947687,96.0117,96.0117,95.9357,95.9442,2666.9402
2014-04-01 12:15:00,113.72,113.78,113.7,113.78,4102.984921530413,95.9357,95.9864,95.9189,95.9864,4102.9849
2014-04-01 12:20:00,113.83,113.83,113.75,113.76,1436.0447225356447,96.0285,96.0285,95.9611,95.9695,1436.0447
2014-04-01 12:25:00,113.73,113.73,113.65,113.65,1948.9178377269463,95.9442,95.9442,95.8767,95.8767,1948.9178
2014-04-01 12:30:00,113.66,113.72,113.62,113.62,5026.156528874756,95.8851,95.9357,95.8514,95.8514,5026.1565
2014-04-01 12:35:00,113.62,113.7,113.61,113.7,7898.245973946045,95.8514,95.9189,95.843,95.9189,7898.246
2014-04-01 12:40:00,113.71,113.81,113.71,113.81,2461.790952918248,95.9273,96.0117,95.9273,96.0117,2461.791
2014-04-01 12:45:00,113.79,113.81,113.74,113.8,3384.962560262591,95.9948,96.0117,95.9526,96.0032,3384.9626
2014-04-01 12:50:00,113.76,113.77,113.71,113.72,3282.3879372243305,95.9695,95.9779,95.9273,95.9357,3282.3879
2014-04-01 12:55:00,113.71,113.71,113.56,113.71,26874.551236024206,95.9273,95.9273,95.8008,95.9273,26874.5512
2014-04-01 13:00:00,113.68,113.68,113.6,113.67,6975.074366601702,95.902,95.902,95.8345,95.8936,6975.0744
2014-04-01 13:05:00,113.65,113.7,113.64,113.67,1948.9178377269463,95.8767,95.9189,95.8683,95.8936,1948.9178
2014-04-01 13:10:00,113.68,113.71,113.66,113.71,5231.305774951277,95.902,95.9273,95.8851,95.9273,5231.3058
2014-04-01 13:15:00,113.68,113.72,113.68,113.69,5026.156528874756,95.902,95.9357,95.902,95.9104,5026.1565
2014-04-01 13:20:00,113.69,113.69,113.6,113.65,2461.790952918248,95.9104,95.9104,95.8345,95.8767,2461.791
2014-04-01 13:25:00,113.67,113.73,113.61,113.73,6769.925120525182,95.8936,95.9442,95.843,95.9442,6769.9251
2014-04-01 13:30:00,113.74,113.82,113.71,113.82,1128.3208534208636,95.9526,96.0201,95.9273,96.0201,1128.3209
2014-04-01 13:35:00,113.81,113.81,113.73,113.78,3179.8133141860703,96.0117,96.0117,95.9442,95.9864,3179.8133
2014-04-01 13:40:00,113.78,113.89,113.78,113.89,3282.3879372243305,95.9864,96.0792,95.9864,96.0792,3282.3879
2014-04-01 13:45:00,113.91,113.94,113.85,113.92,4718.432659759975,96.096,96.1213,96.0454,96.1045,4718.4327
2014-04-01 13:50:00,113.89,113.91,113.89,113.91,923.171607344343,96.0792,96.096,96.0792,96.096,923.1716
2014-04-01 13:55:00,113.91,113.91,113.89,113.91,2974.6640681095496,96.096,96.096,96.0792,96.096,2974.6641
2014-04-01 14:00:00,113.94,113.97,113.92,113.93,1846.343214688686,96.1213,96.1467,96.1045,96.1129,1846.3432
2014-04-01 14:05:00,113.96,114.02,113.95,113.99,2666.9401989947687,96.1382,96.1888,96.1298,96.1635,2666.9402
2014-04-01 14:10:00,113.97,114.0,113.93,113.95,4718.432659759975,96.1467,96.172,96.1129,96.1298,4718.4327
2014-04-01 14:15:00,113.98,114.02,113.98,114.0,820.5969843060826,96.1551,96.1888,96.1551,96.172,820.597
2014-04-01 14:20:00,114.01,114.02,113.99,114.0,2974.6640681095496,96.1804,96.1888,96.1635,96.172,2974.6641
2014-04-01 14:25:00,114.0,114.02,113.98,114.0,4308.134167606934,96.172,96.1888,96.1551,96.172,4308.1342
2014-04-01 14:30:00,114.02,114.02,113.91,113.95,3590.111806339112,96.1888,96.1888,96.096,96.1298,3590.1118
2014-04-01 14:35:00,113.94,113.96,113.94,113.94,1128.3208534208636,96.1213,96.1382,96.1213,96.1213,1128.3209
2014-04-01 14:40:00,113.95,114.06,113.93,114.03,5846.753513180839,96.1298,96.2226,96.1129,96.1973,5846.7535
2014-04-01 14:45:00,114.03,114.03,113.94,113.94,3282.3879372243305,96.1973,96.1973,96.1213,96.1213,3282.3879
2014-04-01 14:50:00,113.95,114.0,113.94,113.99,3692.686429377372,96.1298,96.172,96.1213,96.1635,3692.6864
2014-04-01 14:55:00,113.99,114.0,113.96,113.99,4513.283413683455,96.1635,96.172,96.1382,96.1635,4513.2834
2014-04-01 15:00:00,114.0,114.0,113.98,113.98,2051.4924607652065,96.172,96.172,96.1551,96.1551,2051.4925
2014-04-01 15:05:00,113.99,114.03,113.98,114.0,2461.790952918248,96.1635,96.1973,96.1551,96.172,2461.791
2014-04-01 15:10:00,114.01,114.06,114.0,114.05,5846.753513180839,96.1804,96.2226,96.172,96.2141,5846.7535
2014-04-01 15:15:00,114.06,114.17,114.06,114.17,3795.261052415632,96.2226,96.3154,96.2226,96.3154,3795.2611
2014-04-01 15:20:00,114.15,114.15,114.08,114.08,5539.029644066058,96.2985,96.2985,96.2395,96.2395,5539.0296
2014-04-01 15:25:00,114.09,114.21,114.09,114.2,10565.186172940814,96.2479,96.3491,96.2479,96.3407,10565.1862
2014-04-01 15:30:00,114.2,114.2,114.12,114.14,7487.947481793004,96.3407,96.3407,96.2732,96.2901,7487.9475
2014-04-01 15:35:00,114.13,114.2,114.09,114.2,6872.499743563442,96.2816,96.3407,96.2479,96.3407,6872.4997
2014-04-01 15:40:00,114.19,114.22,114.15,114.18,10462.611549902556,96.3322,96.3576,96.2985,96.3238,10462.6115
2014-04-01 15:45:00,114.19,114.27,114.17,114.21,11488.357780285158,96.3322,96.3997,96.3154,96.3491,11488.3578
2014-04-01 15:50:00,114.21,114.29,114.21,114.21,12924.402502820802,96.3491,96.4166,96.3491,96.3491,12924.4025
2014-04-01 15:55:00,114.22,114.35,114.21,114.28,28618.31982767464,96.3576,96.4672,96.3491,96.4082,28618.3198
2014-04-02 09:30:00,114.12,114.17,113.73,113.79,17437.685916504255,96.2732,96.3154,95.9442,95.9948,17437.6859
2014-04-02 09:35:00,113.88,114.19,113.88,114.06,14975.894963586008,96.0707,96.3322,96.0707,96.2226,14975.895
2014-04-02 09:40:00,114.01,114.08,113.87,113.98,10462.611549902556,96.1804,96.2395,96.0623,96.1551,10462.6115
2014-04-02 09:45:00,114.06,114.2,113.94,114.15,4615.858036721715,96.2226,96.3407,96.1213,96.2985,4615.858
2014-04-02 09:50:00,114.1,114.13,113.85,113.98,8718.842958252128,96.2563,96.2816,96.0454,96.1551,8718.843
2014-04-02 09:55:00,113.95,113.96,113.75,113.76,1436.0447225356447,96.1298,96.1382,95.9611,95.9695,1436.0447
2014-04-02 10:00:00,113.75,113.94,113.75,113.94,5949.328136219099,95.9611,96.1213,95.9611,96.1213,5949.3281
2014-04-02 10:05:00,113.91,113.93,113.79,113.88,10975.484665093856,96.096,96.1129,95.9948,96.0707,10975.4847
2014-04-02 10:10:00,113.88,113.91,113.7,113.79,6564.775874448661,96.0707,96.096,95.9189,95.9948,6564.7759
2014-04-02 10:15:00,113.79,113.79,113.69,113.75,4102.984921530413,95.9948,95.9948,95.9104,95.9611,4102.9849
2014-04-02 10:20:00,113.83,113.92,113.83,113.89,3692.686429377372,96.0285,96.1045,96.0285,96.0792,3692.6864
2014-04-02 10:25:00,113.9,113.93,113.86,113.87,2872.089445071289,96.0876,96.1129,96.0539,96.0623,2872.0894
2014-04-02 10:30:00,113.89,113.99,113.89,113.95,5641.604267104318,96.0792,96.1635,96.0792,96.1298,5641.6043
2014-04-02 10:35:00,113.97,114.0,113.97,113.99,4205.559544568673,96.1467,96.172,96.1467,96.1635,4205.5595
2014-04-02 10:40:00,114.01,114.07,114.0,114.06,6051.902759257359,96.1804,96.231,96.172,96.2226,6051.9028
2014-04-02 10:45:00,114.08,114.08,114.01,114.02,5539.029644066058,96.2395,96.2395,96.1804,96.1888,5539.0296
2014-04-02 10:50:00,114.0,114.07,114.0,114.01,3795.261052415632,96.172,96.231,96.172,96.1804,3795.2611
2014-04-02 10:55:00,114.01,114.04,113.98,113.98,5333.880397989537,96.1804,96.2057,96.1551,96.1551,5333.8804
2014-04-02 11:00:00,113.98,114.04,113.97,114.02,8718.842958252128,96.1551,96.2057,96.1467,96.1888,8718.843
2014-04-02 11:05:00,114.0,114.04,113.99,114.03,1641.1939686121652,96.172,96.2057,96.1635,96.1973,1641.194
2014-04-02 11:10:00,114.0,114.06,113.99,114.04,4410.708790645194,96.172,96.2226,96.1635,96.2057,4410.7088
2014-04-02 11:15:00,114.0,114.09,113.96,114.05,11796.081649399935,96.172,96.2479,96.1382,96.2141,11796.0816
2014-04-02 11:20:00,114.11,114.14,114.09,114.09,1641.1939686121652,96.2648,96.2901,96.2479,96.2479,1641.194
2014-04-02 11:25:00,114.08,114.13,114.08,114.12,1743.7685916504256,96.2395,96.2816,96.2395,96.2732,1743.7686
2014-04-02 11:30:00,114.13,114.3,114.09,114.27,9436.86531951995,96.2816,96.425,96.2479,96.3997,9436.8653
2014-04-02 11:35:00,114.27,114.28,114.13,114.2,16617.088932198174,96.3997,96.4082,96.2816,96.3407,16617.0889
2014-04-02 11:40:00,114.2,114.26,114.2,114.26,1641.1939686121652,96.3407,96.3913,96.3407,96.3913,1641.194
2014-04-02 11:45:00,114.21,114.21,114.17,114.19,3179.8133141860703,96.3491,96.3491,96.3154,96.3322,3179.8133
2014-04-02 11:50:00,114.17,114.19,114.11,114.12,3487.537183300851,96.3154,96.3322,96.2648,96.2732,3487.5372
2014-04-02 11:55:00,114.12,114.18,114.1,114.14,5026.156528874756,96.2732,96.3238,96.2563,96.2901,5026.1565
2014-04-02 12:00:00,114.13,114.17,114.12,114.14,2769.514822033029,96.2816,96.3154,96.2732,96.2901,2769.5148
2014-04-02 12:05:00,114.13,114.16,114.07,114.07,3077.2386911478097,96.2816,96.3069,96.231,96.231,3077.2387
2014-04-02 12:10:00,114.07,114.09,114.02,114.03,3795.261052415632,96.231,96.2479,96.1888,96.1973,3795.2611
2014-04-02 12:15:00,114.06,114.13,114.05,114.11,3795.261052415632,96.2226,96.2816,96.2141,96.2648,3795.2611
2014-04-02 12:20:00,114.11,114.15,114.08,114.14,3487.537183300851,96.2648,96.2985,96.2395,96.2901,3487.5372
2014-04-02 12:25:00,114.15,114.18,114.13,114.13,2974.6640681095496,96.2985,96.3238,96.2816,96.2816,2974.6641
2014-04-02 12:30:00,114.12,114.16,114.12,114.14,718.0223612678224,96.2732,96.3069,96.2732,96.2901,718.0224
2014-04-02 12:35:00,114.14,114.17,114.13,114.13,2461.790952918248,96.2901,96.3154,96.2816,96.2816,2461.791
2014-04-02 12:40:00,114.16,114.16,114.09,114.09,1230.895476459124,96.3069,96.3069,96.2479,96.2479,1230.8955
2014-04-02 12:45:00,114.1,114.14,114.1,114.13,1128.3208534208636,96.2563,96.2901,96.2563,96.2816,1128.3209
2014-04-02 12:50:00,114.12,114.15,114.1,114.12,2256.6417068417272,96.2732,96.2985,96.2563,96.2732,2256.6417
2014-04-02 12:55:00,114.12,114.2,114.11,114.2,2564.365575956508,96.2732,96.3407,96.2648,96.3407,2564.3656
2014-04-02 13:00:00,114.2,114.23,114.12,114.12,3795.261052415632,96.3407,96.366,96.2732,96.2732,3795.2611
2014-04-02 13:05:00,114.16,114.16,114.05,114.09,2564.365575956508,96.3069,96.3069,96.2141,96.2479,2564.3656
2014-04-02 13:10:00,114.05,114.07,114.0,114.07,4000.410298492153,96.2141,96.231,96.172,96.231,4000.4103
2014-04-02 13:15:00,114.07,114.08,114.02,114.08,1641.1939686121652,96.231,96.2395,96.1888,96.2395,1641.194
2014-04-02 13:20:00,114.05,114.05,113.88,113.91,3795.261052415632,96.2141,96.2141,96.0707,96.096,3795.2611
2014-04-02 13:25:00,113.88,113.9,113.85,113.88,5231.305774951277,96.0707,96.0876,96.0454,96.0707,5231.3058
2014-04-02 13:30:00,113.9,113.95,113.9,113.95,820.5969843060826,96.0876,96.1298,96.0876,96.1298,820.597
2014-04-02 13:35:00,113.94,113.96,113.82,113.82,3795.261052415632,96.1213,96.1382,96.0201,96.0201,3795.2611
2014-04-02 13:40:00,113.82,113.86,113.77,113.79,8205.969843060826,96.0201,96.0539,95.9779,95.9948,8205.9698
2014-04-02 13:45:00,113.76,113.87,113.75,113.83,6257.0520053338805,95.9695,96.0623,95.9611,96.0285,6257.052
2014-04-02 13:50:00,113.87,113.95,113.87,113.91,4102.984921530413,96.0623,96.1298,96.0623,96.096,4102.9849
2014-04-02 13:55:00,113.91,113.94,113.91,113.94,1436.0447225356447,96.096,96.1213,96.096,96.1213,1436.0447
2014-04-02 14:00:00,113.97,114.02,113.94,113.94,6359.626628372141,96.1467,96.1888,96.1213,96.1213,6359.6266
2014-04-02 14:05:00,113.95,114.02,113.95,113.97,4308.134167606934,96.1298,96.1888,96.1298,96.1467,4308.1342
2014-04-02 14:10:00,113.97,114.03,113.96,113.98,14975.894963586008,96.1467,96.1973,96.1382,96.1551,14975.895
2014-04-02 14:15:00,114.02,114.02,113.97,114.0,5128.731151913016,96.1888,96.1888,96.1467,96.172,5128.7312
2014-04-02 14:20:00,114.0,114.04,113.97,113.99,2461.790952918248,96.172,96.2057,96.1467,96.1635,2461.791
2014-04-02 14:25:00,114.0,114.01,113.91,113.91,2461.790952918248,96.172,96.1804,96.096,96.096,2461.791
2014-04-02 14:30:00,113.91,113.92,113.82,113.85,4513.283413683455,96.096,96.1045,96.0201,96.0454,4513.2834
2014-04-02 14:35:00,113.9,114.0,113.88,113.95,7693.096727869524,96.0876,96.172,96.0707,96.1298,7693.0967
2014-04-02 14:40:00,113.94,113.97,113.92,113.92,2359.216329879988,96.1213,96.1467,96.1045,96.1045,2359.2163
2014-04-02 14:45:00,113.91,114.0,113.9,114.0,9744.58918863473,96.096,96.172,96.0876,96.172,9744.5892
2014-04-02 14:50:00,113.99,114.0,113.95,113.98,9231.71607344343,96.1635,96.172,96.1298,96.1551,9231.7161
2014-04-02 14:55:00,114.0,114.02,113.95,114.02,3795.261052415632,96.172,96.1888,96.1298,96.1888,3795.2611
2014-04-02 15:00:00,114.03,114.05,113.99,114.04,7077.648989639963,96.1973,96.2141,96.1635,96.2057,7077.649
2014-04-02 15:05:00,114.03,114.06,114.01,114.03,5128.731151913016,96.1973,96.2226,96.1804,96.1973,5128.7312
2014-04-02 15:10:00,114.04,114.18,114.04,114.15,10975.484665093856,96.2057,96.3238,96.2057,96.2985,10975.4847
2014-04-02 15:15:00,114.18,114.2,114.15,114.17,5949.328136219099,96.3238,96.3407,96.2985,96.3154,5949.3281
2014-04-02 15:20:00,114.17,114.19,114.11,114.19,5641.604267104318,96.3154,96.3322,96.2648,96.3322,5641.6043
2014-04-02 15:25:00,114.18,114.32,114.16,114.31,7487.947481793004,96.3238,96.4419,96.3069,96.4335,7487.9475
2014-04-02 15:30:00,114.33,114.34,114.22,114.25,11180.633911170376,96.4504,96.4588,96.3576,96.3829,11180.6339
2014-04-02 15:35:00,114.26,114.33,114.22,114.31,11385.783157246897,96.3913,96.4504,96.3576,96.4335,11385.7832
2014-04-02 15:40:00,114.32,114.33,114.24,114.27,6257.0520053338805,96.4419,96.4504,96.3744,96.3997,6257.052
2014-04-02 15:45:00,114.28,114.33,114.19,114.25,16514.514309159913,96.4082,96.4504,96.3322,96.3829,16514.5143
2014-04-02 15:50:00,114.24,114.31,114.2,114.28,13129.551748897322,96.3744,96.4335,96.3407,96.4082,13129.5517
2014-04-02 15:55:00,114.3,114.3,114.13,114.22,51800.18463432146,96.425,96.425,96.2816,96.3576,51800.1846
2014-04-03 09:30:00,114.59,114.72,114.25,114.54,9026.566827366907,96.6697,96.7794,96.3829,96.6275,9026.5668
2014-04-03 09:35:00,114.58,114.61,114.41,114.44,1846.343214688686,96.6613,96.6866,96.5178,96.5432,1846.3432
2014-04-03 09:40:00,114.53,114.58,114.42,114.44,2564.365575956508,96.6191,96.6613,96.5263,96.5432,2564.3656
2014-04-03 09:45:00,114.51,114.64,114.42,114.45,6257.0520053338805,96.6022,96.7119,96.5263,96.5516,6257.052
2014-04-03 09:50:00,114.45,114.52,114.35,114.49,12514.10401066776,96.5516,96.6106,96.4672,96.5853,12514.104
2014-04-03 09:55:00,114.44,114.47,114.22,114.37,9129.14145040517,96.5432,96.5685,96.3576,96.4841,9129.1415
2014-04-03 10:00:00,114.38,114.38,114.08,114.17,6051.902759257359,96.4925,96.4925,96.2395,96.3154,6051.9028
2014-04-03 10:05:00,114.21,114.32,114.04,114.15,32516.155503128524,96.3491,96.4419,96.2057,96.2985,32516.1555
2014-04-03 10:10:00,114.17,114.18,114.09,114.12,2256.6417068417272,96.3154,96.3238,96.2479,96.2732,2256.6417
2014-04-03 10:15:00,114.12,114.22,114.12,114.22,4923.581905836496,96.2732,96.3576,96.2732,96.3576,4923.5819
2014-04-03 10:20:00,114.21,114.31,114.06,114.06,8923.992204328648,96.3491,96.4335,96.2226,96.2226,8923.9922
2014-04-03 10:25:00,114.15,114.15,113.86,113.95,7590.522104831264,96.2985,96.2985,96.0539,96.1298,7590.5221
2014-04-03 10:30:00,113.95,113.95,113.71,113.72,9744.58918863473,96.1298,96.1298,95.9273,95.9357,9744.5892
2014-04-03 10:35:00,113.72,113.83,113.72,113.73,5539.029644066058,95.9357,96.0285,95.9357,95.9442,5539.0296
2014-04-03 10:40:00,113.74,113.83,113.73,113.74,6359.626628372141,95.9526,96.0285,95.9442,95.9526,6359.6266
2014-04-03 10:45:00,113.74,113.78,113.68,113.7,9642.014565596472,95.9526,95.9864,95.902,95.9189,9642.0146
2014-04-03 10:50:00,113.7,113.77,113.66,113.73,8616.268335213868,95.9189,95.9779,95.8851,95.9442,8616.2683
2014-04-03 10:55:00,113.68,113.76,113.61,113.75,7898.245973946045,95.902,95.9695,95.843,95.9611,7898.246
2014-04-03 11:00:00,113.71,113.75,113.58,113.58,10667.760795979077,95.9273,95.9611,95.8176,95.8176,10667.7608
2014-04-03 11:05:00,113.61,113.62,113.51,113.53,6359.626628372141,95.843,95.8514,95.7586,95.7755,6359.6266
2014-04-03 11:10:00,113.5,113.53,113.4,113.4,4000.410298492153,95.7502,95.7755,95.6658,95.6658,4000.4103
2014-04-03 11:15:00,113.43,113.45,113.28,113.28,11898.656272438198,95.6911,95.708,95.5646,95.5646,11898.6563
2014-04-03 11:20:00,113.26,113.29,113.16,113.18,7077.648989639963,95.5477,95.573,95.4633,95.4802,7077.649
2014-04-03 11:25:00,113.2,113.32,113.18,113.26,20104.626115499024,95.4971,95.5983,95.4802,95.5477,20104.6261
2014-04-03 11:30:00,113.29,113.29,113.08,113.23,12616.67863370602,95.573,95.573,95.3958,95.5224,12616.6786
2014-04-03 11:35:00,113.24,113.28,113.18,113.22,6975.074366601702,95.5308,95.5646,95.4802,95.5139,6975.0744
2014-04-03 11:40:00,113.23,113.33,113.22,113.24,6975.074366601702,95.5224,95.6067,95.5139,95.5308,6975.0744
2014-04-03 11:45:00,113.25,113.28,113.2,113.23,7180.223612678223,95.5393,95.5646,95.4971,95.5224,7180.2236
2014-04-03 11:50:00,113.21,113.28,113.14,113.22,12924.402502820802,95.5055,95.5646,95.4465,95.5139,12924.4025
2014-04-03 11:55:00,113.26,113.44,113.24,113.42,6462.201251410401,95.5477,95.6995,95.5308,95.6827,6462.2013
2014-04-03 12:00:00,113.4,113.56,113.4,113.51,30464.66304236332,95.6658,95.8008,95.6658,95.7586,30464.663
2014-04-03 12:05:00,113.49,113.69,113.46,113.6,4205.559544568673,95.7417,95.9104,95.7164,95.8345,4205.5595
2014-04-03 12:10:00,113.58,113.68,113.58,113.65,4410.708790645194,95.8176,95.902,95.8176,95.8767,4410.7088
2014-04-03 12:15:00,113.65,113.65,113.54,113.61,2974.6640681095496,95.8767,95.8767,95.7839,95.843,2974.6641
2014-04-03 12:20:00,113.61,113.66,113.57,113.66,2872.089445071289,95.843,95.8851,95.8092,95.8851,2872.0894
2014-04-03 12:25:00,113.62,113.67,113.62,113.65,820.5969843060826,95.8514,95.8936,95.8514,95.8767,820.597
2014-04-03 12:30:00,113.65,113.65,113.49,113.49,2154.067083803467,95.8767,95.8767,95.7417,95.7417,2154.0671
2014-04-03 12:35:00,113.45,113.57,113.45,113.46,5846.753513180839,95.708,95.8092,95.708,95.7164,5846.7535
2014-04-03 12:40:00,113.46,113.56,113.42,113.51,5026.156528874756,95.7164,95.8008,95.6827,95.7586,5026.1565
2014-04-03 12:45:00,113.56,113.64,113.53,113.6,2974.6640681095496,95.8008,95.8683,95.7755,95.8345,2974.6641
2014-04-03 12:50:00,113.58,113.68,113.56,113.68,8411.119089137346,95.8176,95.902,95.8008,95.902,8411.1191
2014-04-03 12:55:00,113.69,113.7,113.53,113.56,3282.3879372243305,95.9104,95.9189,95.7755,95.8008,3282.3879
2014-04-03 13:00:00,113.58,113.69,113.56,113.58,6872.499743563442,95.8176,95.9104,95.8008,95.8176,6872.4997
2014-04-03 13:05:00,113.58,113.63,113.57,113.58,2769.514822033029,95.8176,95.8598,95.8092,95.8176,2769.5148
2014-04-03 13:10:00,113.6,113.72,113.55,113.68,5539.029644066058,95.8345,95.9357,95.7923,95.902,5539.0296
2014-04-03 13:15:00,113.67,113.69,113.65,113.65,4205.559544568673,95.8936,95.9104,95.8767,95.8767,4205.5595
2014-04-03 13:20:00,113.67,113.81,113.67,113.77,3692.686429377372,95.8936,96.0117,95.8936,95.9779,3692.6864
2014-04-03 13:25:00,113.82,113.91,113.82,113.86,3282.3879372243305,96.0201,96.096,96.0201,96.0539,3282.3879
2014-04-03 13:30:00,113.89,113.9,113.87,113.87,1641.1939686121652,96.0792,96.0876,96.0623,96.0623,1641.194
2014-04-03 13:35:00,113.88,113.9,113.81,113.89,4718.432659759975,96.0707,96.0876,96.0117,96.0792,4718.4327
2014-04-03 13:40:00,113.89,113.93,113.85,113.9,9334.29069648169,96.0792,96.1129,96.0454,96.0876,9334.2907
2014-04-03 13:45:00,113.89,113.93,113.87,113.89,3282.3879372243305,96.0792,96.1129,96.0623,96.0792,3282.3879
2014-04-03 13:50:00,113.92,113.92,113.87,113.91,3384.962560262591,96.1045,96.1045,96.0623,96.096,3384.9626
2014-04-03 13:55:00,113.91,113.93,113.8,113.88,3282.3879372243305,96.096,96.1129,96.0032,96.0707,3282.3879
2014-04-03 14:00:00,113.94,113.99,113.94,113.99,3282.3879372243305,96.1213,96.1635,96.1213,96.1635,3282.3879
2014-04-03 14:05:00,113.99,114.02,113.92,113.98,3384.962560262591,96.1635,96.1888,96.1045,96.1551,3384.9626
2014-04-03 14:10:00,113.98,114.06,113.97,114.03,5026.156528874756,96.1551,96.2226,96.1467,96.1973,5026.1565
2014-04-03 14:15:00,114.03,114.11,114.03,114.1,1846.343214688686,96.1973,96.2648,96.1973,96.2563,1846.3432
2014-04-03 14:20:00,114.12,114.16,114.11,114.15,3282.3879372243305,96.2732,96.3069,96.2648,96.2985,3282.3879
2014-04-03 14:25:00,114.15,114.15,114.05,114.09,5436.455021027798,96.2985,96.2985,96.2141,96.2479,5436.455
2014-04-03 14:30:00,114.06,114.08,113.97,114.0,4102.984921530413,96.2226,96.2395,96.1467,96.172,4102.9849
2014-04-03 14:35:00,114.01,114.01,113.9,113.94,2461.790952918248,96.1804,96.1804,96.0876,96.1213,2461.791
2014-04-03 14:40:00,113.94,114.04,113.94,114.03,4205.559544568673,96.1213,96.2057,96.1213,96.1973,4205.5595
2014-04-03 14:45:00,114.01,114.07,114.0,114.06,10360.036926864292,96.1804,96.231,96.172,96.2226,10360.0369
2014-04-03 14:50:00,114.04,114.11,114.04,114.04,2872.089445071289,96.2057,96.2648,96.2057,96.2057,2872.0894
2014-04-03 14:55:00,114.08,114.15,114.08,114.15,4000.410298492153,96.2395,96.2985,96.2395,96.2985,4000.4103
2014-04-03 15:00:00,114.15,114.2,114.14,114.19,3590.111806339112,96.2985,96.3407,96.2901,96.3322,3590.1118
2014-04-03 15:05:00,114.18,114.23,114.15,114.22,4615.858036721715,96.3238,96.366,96.2985,96.3576,4615.858
2014-04-03 15:10:00,114.2,114.26,114.18,114.22,3692.686429377372,96.3407,96.3913,96.3238,96.3576,3692.6864
2014-04-03 15:15:00,114.25,114.35,114.25,114.35,2769.514822033029,96.3829,96.4672,96.3829,96.4672,2769.5148
2014-04-03 15:20:00,114.35,114.36,114.32,114.32,5026.156528874756,96.4672,96.4757,96.4419,96.4419,5026.1565
2014-04-03 15:25:00,114.33,114.48,114.32,114.48,3897.8356754538927,96.4504,96.5769,96.4419,96.5769,3897.8357
2014-04-03 15:30:00,114.5,114.55,114.45,114.5,6975.074366601702,96.5938,96.6359,96.5516,96.5938,6975.0744
2014-04-03 15:35:00,114.52,114.53,114.46,114.51,5744.178890142579,96.6106,96.6191,96.56,96.6022,5744.1789
2014-04-03 15:40:00,114.52,114.55,114.41,114.49,11385.783157246897,96.6106,96.6359,96.5178,96.5853,11385.7832
2014-04-03 15:45:00,114.48,114.58,114.41,114.58,16104.215817006872,96.5769,96.6613,96.5178,96.6613,16104.2158
2014-04-03 15:50:00,114.56,114.57,114.46,114.52,9949.738434711251,96.6444,96.6528,96.56,96.6106,9949.7384
2014-04-03 15:55:00,114.52,114.56,114.39,114.47,28720.89445071289,96.6106,96.6444,96.501,96.5685,28720.8945
2014-04-04 09:30:00,114.91,115.03,114.54,114.77,14873.320340547749,96.9396,97.0409,96.6275,96.8215,14873.3203
2014-04-04 09:35:00,114.92,115.49,114.92,115.37,57646.938147502304,96.9481,97.4289,96.9481,97.3277,57646.9381
2014-04-04 09:40:00,115.45,115.48,115.29,115.4,5128.731151913016,97.3952,97.4205,97.2602,97.353,5128.7312
2014-04-04 09:45:00,115.4,115.51,115.17,115.3,8103.395220022566,97.353,97.4458,97.159,97.2687,8103.3952
2014-04-04 09:50:00,115.32,115.52,115.25,115.29,7282.798235716484,97.2855,97.4543,97.2265,97.2602,7282.7982
2014-04-04 09:55:00,115.27,115.48,115.26,115.44,8411.119089137346,97.2434,97.4205,97.2349,97.3868,8411.1191
2014-04-04 10:00:00,115.36,115.51,115.36,115.46,16411.939686121652,97.3193,97.4458,97.3193,97.4036,16411.9397
2014-04-04 10:05:00,115.47,115.65,115.38,115.65,43286.49092214586,97.4121,97.5639,97.3361,97.5639,43286.4909
2014-04-04 10:10:00,115.66,115.79,115.53,115.66,9539.43994255821,97.5724,97.682,97.4627,97.5724,9539.4399
2014-04-04 10:15:00,115.6,115.68,115.52,115.54,7282.798235716484,97.5217,97.5892,97.4543,97.4711,7282.7982
2014-04-04 10:20:00,115.58,115.58,115.4,115.43,3590.111806339112,97.5049,97.5049,97.353,97.3783,3590.1118
2014-04-04 10:25:00,115.41,115.57,115.35,115.57,3282.3879372243305,97.3615,97.4964,97.3108,97.4964,3282.3879
2014-04-04 10:30:00,115.58,115.78,115.55,115.7,4923.581905836496,97.5049,97.6736,97.4796,97.6061,4923.5819
2014-04-04 10:35:00,115.67,115.79,115.64,115.73,8000.820596984306,97.5808,97.682,97.5555,97.6314,8000.8206
2014-04-04 10:40:00,115.72,115.77,115.65,115.65,9642.014565596472,97.623,97.6652,97.5639,97.5639,9642.0146
2014-04-04 10:45:00,115.62,115.75,115.62,115.67,5744.178890142579,97.5386,97.6483,97.5386,97.5808,5744.1789
2014-04-04 10:50:00,115.7,115.79,115.67,115.75,12103.80551851472,97.6061,97.682,97.5808,97.6483,12103.8055
2014-04-04 10:55:00,115.75,115.79,115.65,115.67,19386.6037542312,97.6483,97.682,97.5639,97.5808,19386.6038
2014-04-04 11:00:00,115.66,115.75,115.62,115.69,10360.036926864292,97.5724,97.6483,97.5386,97.5977,10360.0369
2014-04-04 11:05:00,115.7,115.7,115.34,115.35,7487.947481793004,97.6061,97.6061,97.3024,97.3108,7487.9475
2014-04-04 11:10:00,115.39,115.55,115.39,115.45,4923.581905836496,97.3446,97.4796,97.3446,97.3952,4923.5819
2014-04-04 11:15:00,115.49,115.55,115.43,115.44,5436.455021027798,97.4289,97.4796,97.3783,97.3868,5436.455
2014-04-04 11:20:00,115.4,115.59,115.4,115.4,4615.858036721715,97.353,97.5133,97.353,97.353,4615.858
2014-04-04 11:25:00,115.37,115.49,115.33,115.46,4308.134167606934,97.3277,97.4289,97.294,97.4036,4308.1342
2014-04-04 11:30:00,115.49,115.63,115.49,115.53,5641.604267104318,97.4289,97.5471,97.4289,97.4627,5641.6043
2014-04-04 11:35:00,115.5,115.55,115.41,115.49,6872.499743563442,97.4374,97.4796,97.3615,97.4289,6872.4997
2014-04-04 11:40:00,115.42,115.42,115.37,115.39,2872.089445071289,97.3699,97.3699,97.3277,97.3446,2872.0894
2014-04-04 11:45:00,115.37,115.37,115.18,115.29,5436.455021027798,97.3277,97.3277,97.1674,97.2602,5436.455
2014-04-04 11:50:00,115.29,115.32,115.16,115.19,5231.305774951277,97.2602,97.2855,97.1506,97.1759,5231.3058
2014-04-04 11:55:00,115.18,115.32,115.17,115.32,4410.708790645194,97.1674,97.2855,97.159,97.2855,4410.7088
2014-04-04 12:00:00,115.24,115.24,114.92,114.93,6975.074366601702,97.218,97.218,96.9481,96.9565,6975.0744
2014-04-04 12:05:00,114.84,114.92,114.74,114.79,4308.134167606934,96.8806,96.9481,96.7962,96.8384,4308.1342
2014-04-04 12:10:00,114.76,114.92,114.68,114.89,5744.178890142579,96.8131,96.9481,96.7456,96.9228,5744.1789
2014-04-04 12:15:00,114.84,114.91,114.83,114.9,2769.514822033029,96.8806,96.9396,96.8722,96.9312,2769.5148
2014-04-04 12:20:00,114.87,115.01,114.78,115.01,6051.902759257359,96.9059,97.024,96.83,97.024,6051.9028
2014-04-04 12:25:00,114.96,115.02,114.84,114.91,3487.537183300851,96.9818,97.0324,96.8806,96.9396,3487.5372
2014-04-04 12:30:00,114.96,115.07,114.96,114.99,2666.9401989947687,96.9818,97.0746,96.9818,97.0071,2666.9402
2014-04-04 12:35:00,114.96,115.0,114.91,115.0,11078.059288132115,96.9818,97.0156,96.9396,97.0156,11078.0593
2014-04-04 12:40:00,115.01,115.01,114.83,114.88,5128.731151913016,97.024,97.024,96.8722,96.9143,5128.7312
2014-04-04 12:45:00,114.82,114.89,114.69,114.77,4000.410298492153,96.8637,96.9228,96.7541,96.8215,4000.4103
2014-04-04 12:50:00,114.68,114.7,114.63,114.65,2154.067083803467,96.7456,96.7625,96.7034,96.7203,2154.0671
2014-04-04 12:55:00,114.62,114.62,114.45,114.55,5949.328136219099,96.695,96.695,96.5516,96.6359,5949.3281
2014-04-04 13:00:00,114.56,114.66,114.46,114.6,4821.007282798236,96.6444,96.7287,96.56,96.6781,4821.0073
2014-04-04 13:05:00,114.61,114.68,114.55,114.66,3179.8133141860703,96.6866,96.7456,96.6359,96.7287,3179.8133
2014-04-04 13:10:00,114.67,114.71,114.58,114.67,4205.559544568673,96.7372,96.7709,96.6613,96.7372,4205.5595
2014-04-04 13:15:00,114.71,114.83,114.65,114.76,2461.790952918248,96.7709,96.8722,96.7203,96.8131,2461.791
2014-04-04 13:20:00,114.77,114.82,114.62,114.71,10052.313057749512,96.8215,96.8637,96.695,96.7709,10052.3131
2014-04-04 13:25:00,114.69,114.73,114.57,114.57,3795.261052415632,96.7541,96.7878,96.6528,96.6528,3795.2611
2014-04-04 13:30:00,114.55,114.56,114.46,114.49,4513.283413683455,96.6359,96.6444,96.56,96.5853,4513.2834
2014-04-04 13:35:00,114.47,114.59,114.47,114.51,2461.790952918248,96.5685,96.6697,96.5685,96.6022,2461.791
2014-04-04 13:40:00,114.47,114.6,114.39,114.47,5436.455021027798,96.5685,96.6781,96.501,96.5685,5436.455
2014-04-04 13:45:00,114.47,114.56,114.46,114.51,1538.6193455739049,96.5685,96.6444,96.56,96.6022,1538.6193
2014-04-04 13:50:00,114.41,114.52,114.41,114.47,2051.4924607652065,96.5178,96.6106,96.5178,96.5685,2051.4925
2014-04-04 13:55:00,114.48,114.48,114.33,114.38,4615.858036721715,96.5769,96.5769,96.4504,96.4925,4615.858
2014-04-04 14:00:00,114.4,114.46,114.23,114.23,13950.148733203405,96.5094,96.56,96.366,96.366,13950.1487
2014-04-04 14:05:00,114.22,114.22,114.1,114.1,4410.708790645194,96.3576,96.3576,96.2563,96.2563,4410.7088
2014-04-04 14:10:00,114.07,114.11,113.9,113.9,21745.82008411119,96.231,96.2648,96.0876,96.0876,21745.8201
2014-04-04 14:15:00,113.93,113.94,113.8,113.84,22566.41706841727,96.1129,96.1213,96.0032,96.037,22566.4171
2014-04-04 14:20:00,113.83,113.89,113.78,113.86,3590.111806339112,96.0285,96.0792,95.9864,96.0539,3590.1118
2014-04-04 14:25:00,113.82,113.82,113.72,113.77,5846.753513180839,96.0201,96.0201,95.9357,95.9779,5846.7535
2014-04-04 14:30:00,113.76,113.81,113.72,113.72,4410.708790645194,95.9695,96.0117,95.9357,95.9357,4410.7088
2014-04-04 14:35:00,113.72,113.72,113.53,113.53,4615.858036721715,95.9357,95.9357,95.7755,95.7755,4615.858
2014-04-04 14:40:00,113.59,113.62,113.52,113.52,4718.432659759975,95.8261,95.8514,95.767,95.767,4718.4327
2014-04-04 14:45:00,113.51,113.51,113.38,113.44,5846.753513180839,95.7586,95.7586,95.6489,95.6995,5846.7535
2014-04-04 14:50:00,113.44,113.55,113.41,113.48,5641.604267104318,95.6995,95.7923,95.6742,95.7333,5641.6043
2014-04-04 14:55:00,113.53,113.65,113.52,113.65,3179.8133141860703,95.7755,95.8767,95.767,95.8767,3179.8133
2014-04-04 15:00:00,113.65,113.65,113.46,113.47,3179.8133141860703,95.8767,95.8767,95.7164,95.7248,3179.8133
2014-04-04 15:05:00,113.45,113.49,113.4,113.43,3692.686429377372,95.708,95.7417,95.6658,95.6911,3692.6864
2014-04-04 15:10:00,113.52,113.66,113.41,113.61,13539.850241050364,95.767,95.8851,95.6742,95.843,13539.8502
2014-04-04 15:15:00,113.59,113.7,113.54,113.67,1743.7685916504256,95.8261,95.9189,95.7839,95.8936,1743.7686
2014-04-04 15:20:00,113.67,113.69,113.48,113.62,14565.596471432968,95.8936,95.9104,95.7333,95.8514,14565.5965
2014-04-04 15:25:00,113.58,113.77,113.44,113.72,13026.977125859064,95.8176,95.9779,95.6995,95.9357,13026.9771
2014-04-04 15:30:00,113.72,113.77,113.58,113.61,7077.648989639963,95.9357,95.9779,95.8176,95.843,7077.649
2014-04-04 15:35:00,113.6,113.7,113.6,113.61,5436.455021027798,95.8345,95.9189,95.8345,95.843,5436.455
2014-04-04 15:40:00,113.61,113.65,113.58,113.59,7898.245973946045,95.843,95.8767,95.8176,95.8261,7898.246
2014-04-04 15:45:00,113.57,113.65,113.49,113.63,12411.5293876295,95.8092,95.8767,95.7417,95.8598,12411.5294
2014-04-04 15:50:00,113.65,113.65,113.49,113.61,12514.10401066776,95.8767,95.8767,95.7417,95.843,12514.104
2014-04-04 15:55:00,113.58,113.63,113.41,113.41,36208.84193250589,95.8176,95.8598,95.6742,95.6742,36208.8419
2014-04-07 09:30:00,113.4,113.62,113.29,113.54,15591.34270181557,95.6658,95.8514,95.573,95.7839,15591.3427
2014-04-07 09:35:00,113.55,113.55,113.16,113.22,8103.395220022566,95.7923,95.7923,95.4633,95.5139,8103.3952
2014-04-07 09:40:00,113.27,113.27,113.03,113.03,6257.0520053338805,95.5561,95.5561,95.3537,95.3537,6257.052
2014-04-07 09:45:00,113.11,113.11,112.89,113.01,5436.455021027798,95.4211,95.4211,95.2356,95.3368,5436.455
2014-04-07 09:50:00,113.06,113.08,112.99,113.04,7898.245973946045,95.379,95.3958,95.3199,95.3621,7898.246
2014-04-07 09:55:00,113.04,113.25,112.97,113.24,15386.193455739049,95.3621,95.5393,95.303,95.5308,15386.1935
2014-04-07 10:00:00,113.24,113.4,113.22,113.4,10052.313057749512,95.5308,95.6658,95.5139,95.6658,10052.3131
2014-04-07 10:05:00,113.37,113.62,113.37,113.62,11488.357780285158,95.6405,95.8514,95.6405,95.8514,11488.3578
2014-04-07 10:10:00,113.66,113.93,113.62,113.81,32721.304749205046,95.8851,96.1129,95.8514,96.0117,32721.3047
2014-04-07 10:15:00,113.75,113.81,113.67,113.81,16001.641193968611,95.9611,96.0117,95.8936,96.0117,16001.6412
2014-04-07 10:20:00,113.77,113.84,113.72,113.77,8411.119089137346,95.9779,96.037,95.9357,95.9779,8411.1191
2014-04-07 10:25:00,113.71,113.75,113.58,113.58,7282.798235716484,95.9273,95.9611,95.8176,95.8176,7282.7982
2014-04-07 10:30:00,113.56,113.63,113.46,113.63,5333.880397989537,95.8008,95.8598,95.7164,95.8598,5333.8804
2014-04-07 10:35:00,113.61,113.61,113.29,113.39,4000.410298492153,95.843,95.843,95.573,95.6574,4000.4103
2014-04-07 10:40:00,113.4,113.59,113.37,113.59,8616.268335213868,95.6658,95.8261,95.6405,95.8261,8616.2683
2014-04-07 10:45:00,113.59,113.61,113.37,113.46,11488.357780285158,95.8261,95.843,95.6405,95.7164,11488.3578
2014-04-07 10:50:00,113.46,113.53,113.41,113.45,6359.626628372141,95.7164,95.7755,95.6742,95.708,6359.6266
2014-04-07 10:55:00,113.44,113.51,113.37,113.48,6359.626628372141,95.6995,95.7586,95.6405,95.7333,6359.6266
2014-04-07 11:00:00,113.43,113.55,113.43,113.51,16104.215817006872,95.6911,95.7923,95.6911,95.7586,16104.2158
2014-04-07 11:05:00,113.46,113.47,113.41,113.41,4205.559544568673,95.7164,95.7248,95.6742,95.6742,4205.5595
2014-04-07 11:10:00,113.43,113.51,113.41,113.43,3590.111806339112,95.6911,95.7586,95.6742,95.6911,3590.1118
2014-04-07 11:15:00,113.42,113.44,113.35,113.42,7180.223612678223,95.6827,95.6995,95.6236,95.6827,7180.2236
2014-04-07 11:20:00,113.39,113.41,113.28,113.33,6667.350497486921,95.6574,95.6742,95.5646,95.6067,6667.3505
2014-04-07 11:25:00,113.3,113.38,113.29,113.35,4308.134167606934,95.5814,95.6489,95.573,95.6236,4308.1342
2014-04-07 11:30:00,113.34,113.46,113.3,113.45,3897.8356754538927,95.6152,95.7164,95.5814,95.708,3897.8357
2014-04-07 11:35:00,113.45,113.51,113.45,113.45,5949.328136219099,95.708,95.7586,95.708,95.708,5949.3281
2014-04-07 11:40:00,113.44,113.53,113.42,113.48,19181.45450815468,95.6995,95.7755,95.6827,95.7333,19181.4545
2014-04-07 11:45:00,113.48,113.52,113.45,113.46,7077.648989639963,95.7333,95.767,95.708,95.7164,7077.649
2014-04-07 11:50:00,113.47,113.47,113.41,113.41,12616.67863370602,95.7248,95.7248,95.6742,95.6742,12616.6786
2014-04-07 11:55:00,113.41,113.46,113.36,113.37,18771.15601600164,95.6742,95.7164,95.632,95.6405,18771.156
2014-04-07 12:00:00,113.33,113.39,113.32,113.38,5333.880397989537,95.6067,95.6574,95.5983,95.6489,5333.8804
2014-04-07 12:05:00,113.34,113.34,113.17,113.19,5539.029644066058,95.6152,95.6152,95.4718,95.4886,5539.0296
2014-04-07 12:10:00,113.15,113.17,113.01,113.05,3384.962560262591,95.4549,95.4718,95.3368,95.3705,3384.9626
2014-04-07 12:15:00,113.03,113.06,112.92,112.92,3384.962560262591,95.3537,95.379,95.2609,95.2609,3384.9626
2014-04-07 12:20:00,112.9,113.02,112.9,112.97,3282.3879372243305,95.244,95.3452,95.244,95.303,3282.3879
2014-04-07 12:25:00,112.99,113.04,112.95,112.95,1743.7685916504256,95.3199,95.3621,95.2862,95.2862,1743.7686
2014-04-07 12:30:00,112.95,113.09,112.89,113.08,5231.305774951277,95.2862,95.4043,95.2356,95.3958,5231.3058
2014-04-07 12:35:00,113.03,113.18,113.01,113.16,4718.432659759975,95.3537,95.4802,95.3368,95.4633,4718.4327
2014-04-07 12:40:00,113.17,113.19,113.02,113.04,3692.686429377372,95.4718,95.4886,95.3452,95.3621,3692.6864
2014-04-07 12:45:00,113.05,113.08,113.0,113.06,2564.365575956508,95.3705,95.3958,95.3283,95.379,2564.3656
2014-04-07 12:50:00,113.04,113.06,113.01,113.02,6975.074366601702,95.3621,95.379,95.3368,95.3452,6975.0744
2014-04-07 12:55:00,113.02,113.09,112.98,113.06,6975.074366601702,95.3452,95.4043,95.3115,95.379,6975.0744
2014-04-07 13:00:00,113.08,113.17,113.08,113.15,3590.111806339112,95.3958,95.4718,95.3958,95.4549,3590.1118
2014-04-07 13:05:00,113.11,113.11,112.97,113.02,4410.708790645194,95.4211,95.4211,95.303,95.3452,4410.7088
2014-04-07 13:10:00,112.95,112.95,112.83,112.91,2359.216329879988,95.2862,95.2862,95.1849,95.2524,2359.2163
2014-04-07 13:15:00,112.92,112.94,112.89,112.89,2051.4924607652065,95.2609,95.2777,95.2356,95.2356,2051.4925
2014-04-07 13:20:00,112.92,113.01,112.91,112.96,8616.268335213868,95.2609,95.3368,95.2524,95.2946,8616.2683
2014-04-07 13:25:00,112.98,113.0,112.88,112.89,2256.6417068417272,95.3115,95.3283,95.2271,95.2356,2256.6417
2014-04-07 13:30:00,112.85,112.91,112.78,112.78,4410.708790645194,95.2018,95.2524,95.1428,95.1428,4410.7088
2014-04-07 13:35:00,112.78,112.8,112.7,112.77,4410.708790645194,95.1428,95.1596,95.0753,95.1343,4410.7088
2014-04-07 13:40:00,112.74,112.87,112.72,112.78,2359.216329879988,95.109,95.2187,95.0921,95.1428,2359.2163
2014-04-07 13:45:00,112.77,112.82,112.72,112.78,2359.216329879988,95.1343,95.1765,95.0921,95.1428,2359.2163
2014-04-07 13:50:00,112.79,112.8,112.68,112.7,4000.410298492153,95.1512,95.1596,95.0584,95.0753,4000.4103
2014-04-07 13:55:00,112.71,112.74,112.67,112.67,2359.216329879988,95.0837,95.109,95.05,95.05,2359.2163
2014-04-07 14:00:00,112.67,112.77,112.62,112.7,4000.410298492153,95.05,95.1343,95.0078,95.0753,4000.4103
2014-04-07 14:05:00,112.68,112.72,112.62,112.62,1230.895476459124,95.0584,95.0921,95.0078,95.0078,1230.8955
2014-04-07 14:10:00,112.59,112.61,112.51,112.51,3179.8133141860703,94.9825,94.9993,94.915,94.915,3179.8133
2014-04-07 14:15:00,112.51,112.56,112.46,112.51,9129.14145040517,94.915,94.9572,94.8728,94.915,9129.1415
2014-04-07 14:20:00,112.49,112.53,112.4,112.4,4205.559544568673,94.8981,94.9318,94.8222,94.8222,4205.5595
2014-04-07 14:25:00,112.44,112.48,112.36,112.36,13539.850241050364,94.8559,94.8897,94.7884,94.7884,13539.8502
2014-04-07 14:30:00,112.39,112.39,112.25,112.28,17232.536670427737,94.8137,94.8137,94.6956,94.7209,17232.5367
2014-04-07 14:35:00,112.25,112.4,112.24,112.4,4000.410298492153,94.6956,94.8222,94.6872,94.8222,4000.4103
2014-04-07 14:40:00,112.41,112.58,112.41,112.56,3692.686429377372,94.8306,94.974,94.8306,94.9572,3692.6864
2014-04-07 14:45:00,112.55,112.61,112.54,112.61,4410.708790645194,94.9487,94.9993,94.9403,94.9993,4410.7088
2014-04-07 14:50:00,112.59,112.75,112.56,112.75,2872.089445071289,94.9825,95.1174,94.9572,95.1174,2872.0894
2014-04-07 14:55:00,112.75,112.81,112.71,112.71,3077.2386911478097,95.1174,95.1681,95.0837,95.0837,3077.2387
2014-04-07 15:00:00,112.73,112.73,112.66,112.66,2564.365575956508,95.1006,95.1006,95.0415,95.0415,2564.3656
2014-04-07 15:05:00,112.66,112.74,112.64,112.74,4410.708790645194,95.0415,95.109,95.0246,95.109,4410.7088
2014-04-07 15:10:00,112.7,112.78,112.61,112.76,4000.410298492153,95.0753,95.1428,94.9993,95.1259,4000.4103
2014-04-07 15:15:00,112.76,112.86,112.76,112.83,3692.686429377372,95.1259,95.2102,95.1259,95.1849,3692.6864
2014-04-07 15:20:00,112.8,112.86,112.72,112.82,5744.178890142579,95.1596,95.2102,95.0921,95.1765,5744.1789
2014-04-07 15:25:00,112.85,112.99,112.83,112.97,3282.3879372243305,95.2018,95.3199,95.1849,95.303,3282.3879
2014-04-07 15:30:00,112.92,112.93,112.84,112.84,2974.6640681095496,95.2609,95.2693,95.1934,95.1934,2974.6641
2014-04-07 15:35:00,112.83,112.86,112.78,112.79,6564.775874448661,95.1849,95.2102,95.1428,95.1512,6564.7759
2014-04-07 15:40:00,112.77,112.82,112.73,112.79,9334.29069648169,95.1343,95.1765,95.1006,95.1512,9334.2907
2014-04-07 15:45:00,112.8,112.82,112.7,112.74,46261.15499025541,95.1596,95.1765,95.0753,95.109,46261.155
2014-04-07 15:50:00,112.74,112.74,112.55,112.55,10462.611549902556,95.109,95.109,94.9487,94.9487,10462.6115
2014-04-07 15:55:00,112.53,112.64,112.49,112.56,19078.87988511642,94.9318,95.0246,94.8981,94.9572,19078.8799
2014-04-08 09:30:00,112.25,112.58,111.89,112.02,17745.40978561904,94.6956,94.974,94.3919,94.5016,17745.4098
2014-04-08 09:35:00,112.23,112.23,111.98,112.14,4000.410298492153,94.6788,94.6788,94.4679,94.6028,4000.4103
2014-04-08 09:40:00,112.22,112.45,112.22,112.45,2461.790952918248,94.6703,94.8644,94.6703,94.8644,2461.791
2014-04-08 09:45:00,112.39,112.61,112.24,112.44,5026.156528874756,94.8137,94.9993,94.6872,94.8559,5026.1565
2014-04-08 09:50:00,112.41,112.41,112.23,112.33,7180.223612678223,94.8306,94.8306,94.6788,94.7631,7180.2236
2014-04-08 09:55:00,112.36,112.58,112.28,112.36,13026.977125859064,94.7884,94.974,94.7209,94.7884,13026.9771
2014-04-08 10:00:00,112.32,112.48,112.25,112.28,6257.0520053338805,94.7547,94.8897,94.6956,94.7209,6257.052
2014-04-08 10:05:00,112.22,112.32,112.2,112.32,2154.067083803467,94.6703,94.7547,94.6535,94.7547,2154.0671
2014-04-08 10:10:00,112.29,112.29,112.05,112.1,4821.007282798236,94.7294,94.7294,94.5269,94.5691,4821.0073
2014-04-08 10:15:00,112.14,112.21,111.96,112.01,6154.47738229562,94.6028,94.6619,94.451,94.4932,6154.4774
2014-04-08 10:20:00,111.94,111.95,111.6,111.64,27592.57359729203,94.4341,94.4426,94.1473,94.181,27592.5736
2014-04-08 10:25:00,111.62,111.72,111.36,111.36,17847.984408657296,94.1642,94.2485,93.9448,93.9448,17847.9844
2014-04-08 10:30:00,111.36,111.37,111.16,111.34,21232.94696891989,93.9448,93.9533,93.7761,93.9279,21232.947
2014-04-08 10:35:00,111.34,111.4,111.24,111.4,5026.156528874756,93.9279,93.9786,93.8436,93.9786,5026.1565
2014-04-08 10:40:00,111.42,111.51,111.32,111.42,4923.581905836496,93.9954,94.0714,93.9111,93.9954,4923.5819
2014-04-08 10:45:00,111.45,111.45,111.2,111.31,7077.648989639963,94.0207,94.0207,93.8098,93.9026,7077.649
2014-04-08 10:50:00,111.3,111.57,111.3,111.52,3692.686429377372,93.8942,94.122,93.8942,94.0798,3692.6864
2014-04-08 10:55:00,111.56,111.7,111.53,111.65,9231.71607344343,94.1135,94.2316,94.0882,94.1895,9231.7161
2014-04-08 11:00:00,111.64,111.83,111.64,111.83,4308.134167606934,94.181,94.3413,94.181,94.3413,4308.1342
2014-04-08 11:05:00,111.81,111.99,111.73,111.97,6769.925120525182,94.3244,94.4763,94.257,94.4594,6769.9251
2014-04-08 11:10:00,111.96,111.99,111.85,111.99,12514.10401066776,94.451,94.4763,94.3582,94.4763,12514.104
2014-04-08 11:15:00,111.99,112.2,111.96,112.17,10565.186172940814,94.4763,94.6535,94.451,94.6281,10565.1862
2014-04-08 11:20:00,112.16,112.24,112.13,112.24,7077.648989639963,94.6197,94.6872,94.5944,94.6872,7077.649
2014-04-08 11:25:00,112.21,112.23,112.16,112.22,7693.096727869524,94.6619,94.6788,94.6197,94.6703,7693.0967
2014-04-08 11:30:00,112.2,112.22,112.14,112.14,9231.71607344343,94.6535,94.6703,94.6028,94.6028,9231.7161
2014-04-08 11:35:00,112.18,112.18,112.01,112.09,6359.626628372141,94.6366,94.6366,94.4932,94.5607,6359.6266
2014-04-08 11:40:00,112.03,112.06,111.98,111.98,7898.245973946045,94.51,94.5354,94.4679,94.4679,7898.246
2014-04-08 11:45:00,112.0,112.05,111.85,111.87,9744.58918863473,94.4847,94.5269,94.3582,94.3751,9744.5892
2014-04-08 11:50:00,111.91,111.95,111.88,111.91,7385.372858754744,94.4088,94.4426,94.3835,94.4088,7385.3729
2014-04-08 11:55:00,111.92,112.0,111.85,111.97,8411.119089137346,94.4172,94.4847,94.3582,94.4594,8411.1191
2014-04-08 12:00:00,111.96,111.97,111.76,111.82,11488.357780285158,94.451,94.4594,94.2823,94.3329,11488.3578
2014-04-08 12:05:00,111.83,111.92,111.77,111.78,12924.402502820802,94.3413,94.4172,94.2907,94.2991,12924.4025
2014-04-08 12:10:00,111.82,111.83,111.67,111.74,12411.5293876295,94.3329,94.3413,94.2063,94.2654,12411.5294
2014-04-08 12:15:00,111.76,111.77,111.68,111.74,5846.753513180839,94.2823,94.2907,94.2148,94.2654,5846.7535
2014-04-08 12:20:00,111.72,111.72,111.56,111.58,12924.402502820802,94.2485,94.2485,94.1135,94.1304,12924.4025
2014-04-08 12:25:00,111.59,111.67,111.52,111.67,9129.14145040517,94.1389,94.2063,94.0798,94.2063,9129.1415
2014-04-08 12:30:00,111.73,111.73,111.67,111.69,7282.798235716484,94.257,94.257,94.2063,94.2232,7282.7982
2014-04-08 12:35:00,111.69,111.71,111.63,111.67,4000.410298492153,94.2232,94.2401,94.1726,94.2063,4000.4103
2014-04-08 12:40:00,111.65,111.65,111.51,111.59,9129.14145040517,94.1895,94.1895,94.0714,94.1389,9129.1415
2014-04-08 12:45:00,111.59,111.59,111.43,111.45,15693.91732485383,94.1389,94.1389,94.0039,94.0207,15693.9173
2014-04-08 12:50:00,111.45,111.45,110.96,111.25,48210.07282798235,94.0207,94.0207,93.6074,93.852,48210.0728
2014-04-08 12:55:00,111.26,111.33,111.26,111.33,11180.633911170376,93.8605,93.9195,93.8605,93.9195,11180.6339
2014-04-08 13:00:00,111.33,111.39,111.29,111.29,10360.036926864292,93.9195,93.9701,93.8858,93.8858,10360.0369
2014-04-08 13:05:00,111.28,111.34,111.24,111.26,6154.47738229562,93.8773,93.9279,93.8436,93.8605,6154.4774
2014-04-08 13:10:00,111.29,111.4,111.29,111.4,12924.402502820802,93.8858,93.9786,93.8858,93.9786,12924.4025
2014-04-08 13:15:00,111.43,111.43,111.33,111.36,9539.43994255821,94.0039,94.0039,93.9195,93.9448,9539.4399
2014-04-08 13:20:00,111.36,111.5,111.33,111.42,16104.215817006872,93.9448,94.0629,93.9195,93.9954,16104.2158
2014-04-08 13:25:00,111.47,111.48,111.36,111.36,10257.462303826032,94.0376,94.0461,93.9448,93.9448,10257.4623
2014-04-08 13:30:00,111.41,111.48,111.4,111.43,12308.95476459124,93.987,94.0461,93.9786,94.0039,12308.9548
2014-04-08 13:35:00,111.48,111.48,111.4,111.43,11385.783157246897,94.0461,94.0461,93.9786,94.0039,11385.7832
2014-04-08 13:40:00,111.43,111.44,111.36,111.44,12001.23089547646,94.0039,94.0123,93.9448,94.0123,12001.2309
2014-04-08 13:45:00,111.4,111.43,111.29,111.33,8821.417581290389,93.9786,94.0039,93.8858,93.9195,8821.4176
2014-04-08 13:50:00,111.32,111.33,111.25,111.28,10975.484665093856,93.9111,93.9195,93.852,93.8773,10975.4847
2014-04-08 13:55:00,111.28,111.48,111.28,111.43,15796.491947892093,93.8773,94.0461,93.8773,94.0039,15796.4919
2014-04-08 14:00:00,111.46,111.46,111.26,111.26,6564.775874448661,94.0292,94.0292,93.8605,93.8605,6564.7759
2014-04-08 14:05:00,111.27,111.27,111.11,111.14,20514.924607652065,93.8689,93.8689,93.7339,93.7592,20514.9246
2014-04-08 14:10:00,111.14,111.19,111.12,111.14,14975.894963586008,93.7592,93.8014,93.7424,93.7592,14975.895
2014-04-08 14:15:00,111.14,111.18,111.11,111.15,30772.386911478097,93.7592,93.793,93.7339,93.7677,30772.3869
2014-04-08 14:20:00,111.18,111.2,111.12,111.15,19694.327623345984,93.793,93.8098,93.7424,93.7677,19694.3276
2014-04-08 14:25:00,111.15,111.22,110.94,110.94,22874.14093753205,93.7677,93.8267,93.5905,93.5905,22874.1409
2014-04-08 14:30:00,110.94,111.0,110.91,110.91,11898.656272438198,93.5905,93.6411,93.5652,93.5652,11898.6563
2014-04-08 14:35:00,110.91,110.94,110.81,110.83,8718.842958252128,93.5652,93.5905,93.4808,93.4977,8718.843
2014-04-08 14:40:00,110.83,110.84,110.69,110.69,15283.61883270079,93.4977,93.5061,93.3796,93.3796,15283.6188
2014-04-08 14:45:00,110.69,110.89,110.69,110.89,8821.417581290389,93.3796,93.5483,93.3796,93.5483,8821.4176
2014-04-08 14:50:00,110.89,110.97,110.85,110.92,10667.760795979077,93.5483,93.6158,93.5146,93.5736,10667.7608
2014-04-08 14:55:00,110.89,110.9,110.77,110.81,7180.223612678223,93.5483,93.5568,93.4471,93.4808,7180.2236
2014-04-08 15:00:00,110.81,110.81,110.75,110.8,10154.887680787771,93.4808,93.4808,93.4302,93.4724,10154.8877
2014-04-08 15:05:00,110.83,110.88,110.78,110.8,11590.932403323415,93.4977,93.5399,93.4555,93.4724,11590.9324
2014-04-08 15:10:00,110.82,110.86,110.69,110.69,12103.80551851472,93.4893,93.523,93.3796,93.3796,12103.8055
2014-04-08 15:15:00,110.71,110.74,110.62,110.65,14873.320340547749,93.3965,93.4218,93.3205,93.3459,14873.3203
2014-04-08 15:20:00,110.65,110.74,110.65,110.69,15796.491947892093,93.3459,93.4218,93.3459,93.3796,15796.4919
2014-04-08 15:25:00,110.68,110.76,110.68,110.74,13847.574110165144,93.3712,93.4387,93.3712,93.4218,13847.5741
2014-04-08 15:30:00,110.75,110.84,110.72,110.84,13129.551748897322,93.4302,93.5061,93.4049,93.5061,13129.5517
2014-04-08 15:35:00,110.85,110.97,110.85,110.97,16001.641193968611,93.5146,93.6158,93.5146,93.6158,16001.6412
2014-04-08 15:40:00,110.96,111.0,110.94,110.99,21335.52159195815,93.6074,93.6411,93.5905,93.6327,21335.5216
2014-04-08 15:45:00,110.98,111.02,110.96,111.0,32823.879372243304,93.6242,93.658,93.6074,93.6411,32823.8794
2014-04-08 15:50:00,111.0,111.0,110.88,110.91,31387.83464970766,93.6411,93.6411,93.5399,93.5652,31387.8346
2014-04-08 15:55:00,110.92,110.95,110.89,110.9,41850.44619961022,93.5736,93.5989,93.5483,93.5568,41850.4462
2014-04-09 09:30:00,111.49,111.7,111.26,111.47,28105.44671248333,94.0545,94.2316,93.8605,94.0376,28105.4467
2014-04-09 09:35:00,111.34,111.43,110.82,111.11,14975.894963586008,93.9279,94.0039,93.4893,93.7339,14975.895
2014-04-09 09:40:00,111.11,111.3,110.83,110.83,12514.10401066776,93.7339,93.8942,93.4977,93.4977,12514.104
2014-04-09 09:45:00,110.82,111.0,110.81,110.88,8205.969843060826,93.4893,93.6411,93.4808,93.5399,8205.9698
2014-04-09 09:50:00,110.85,111.08,110.78,111.08,9642.014565596472,93.5146,93.7086,93.4555,93.7086,9642.0146
2014-04-09 09:55:00,111.1,111.17,111.03,111.03,4102.984921530413,93.7255,93.7845,93.6664,93.6664,4102.9849
2014-04-09 10:00:00,110.99,111.12,110.96,111.07,15796.491947892093,93.6327,93.7424,93.6074,93.7002,15796.4919
2014-04-09 10:05:00,111.03,111.04,110.86,110.92,12001.23089547646,93.6664,93.6749,93.523,93.5736,12001.2309
2014-04-09 10:10:00,110.91,110.93,110.69,110.7,12411.5293876295,93.5652,93.5821,93.3796,93.388,12411.5294
2014-04-09 10:15:00,110.7,111.01,110.7,110.95,7282.798235716484,93.388,93.6496,93.388,93.5989,7282.7982
2014-04-09 10:20:00,110.98,111.11,110.86,111.0,7590.522104831264,93.6242,93.7339,93.523,93.6411,7590.5221
2014-04-09 10:25:00,111.0,111.06,110.9,110.9,5333.880397989537,93.6411,93.6917,93.5568,93.5568,5333.8804
2014-04-09 10:30:00,110.96,111.22,110.96,111.12,6359.626628372141,93.6074,93.8267,93.6074,93.7424,6359.6266
2014-04-09 10:35:00,111.07,111.1,110.98,111.04,4718.432659759975,93.7002,93.7255,93.6242,93.6749,4718.4327
2014-04-09 10:40:00,111.09,111.2,111.09,111.17,2564.365575956508,93.717,93.8098,93.717,93.7845,2564.3656
2014-04-09 10:45:00,111.15,111.28,111.11,111.24,11796.081649399935,93.7677,93.8773,93.7339,93.8436,11796.0816
2014-04-09 10:50:00,111.24,111.25,111.17,111.2,8000.820596984306,93.8436,93.852,93.7845,93.8098,8000.8206
2014-04-09 10:55:00,111.21,111.24,111.18,111.22,2974.6640681095496,93.8183,93.8436,93.793,93.8267,2974.6641
2014-04-09 11:00:00,111.21,111.22,111.12,111.12,4102.984921530413,93.8183,93.8267,93.7424,93.7424,4102.9849
2014-04-09 11:05:00,111.11,111.18,111.09,111.17,3077.2386911478097,93.7339,93.793,93.717,93.7845,3077.2387
2014-04-09 11:10:00,111.2,111.21,111.17,111.2,615.447738229562,93.8098,93.8183,93.7845,93.8098,615.4477
2014-04-09 11:15:00,111.21,111.26,111.19,111.25,7180.223612678223,93.8183,93.8605,93.8014,93.852,7180.2236
2014-04-09 11:20:00,111.26,111.26,111.18,111.18,10462.611549902556,93.8605,93.8605,93.793,93.793,10462.6115
2014-04-09 11:25:00,111.17,111.26,111.15,111.26,6359.626628372141,93.7845,93.8605,93.7677,93.8605,6359.6266
2014-04-09 11:30:00,111.21,111.28,111.19,111.28,7282.798235716484,93.8183,93.8773,93.8014,93.8773,7282.7982
2014-04-09 11:35:00,111.3,111.3,111.2,111.21,12308.95476459124,93.8942,93.8942,93.8098,93.8183,12308.9548
2014-04-09 11:40:00,111.23,111.29,111.22,111.24,8718.842958252128,93.8352,93.8858,93.8267,93.8436,8718.843
2014-04-09 11:45:00,111.24,111.36,111.24,111.34,9847.163811672992,93.8436,93.9448,93.8436,93.9279,9847.1638
2014-04-09 11:50:00,111.34,111.5,111.34,111.47,2666.9401989947687,93.9279,94.0629,93.9279,94.0376,2666.9402
2014-04-09 11:55:00,111.51,111.55,111.51,111.54,1436.0447225356447,94.0714,94.1051,94.0714,94.0967,1436.0447
2014-04-09 12:00:00,111.52,111.56,111.48,111.51,10360.036926864292,94.0798,94.1135,94.0461,94.0714,10360.0369
2014-04-09 12:05:00,111.52,111.54,111.46,111.54,3692.686429377372,94.0798,94.0967,94.0292,94.0967,3692.6864
2014-04-09 12:10:00,111.53,111.53,111.49,111.49,2154.067083803467,94.0882,94.0882,94.0545,94.0545,2154.0671
2014-04-09 12:15:00,111.51,111.69,111.51,111.68,4102.984921530413,94.0714,94.2232,94.0714,94.2148,4102.9849
2014-04-09 12:20:00,111.69,111.8,111.69,111.8,2666.9401989947687,94.2232,94.316,94.2232,94.316,2666.9402
2014-04-09 12:25:00,111.81,111.82,111.76,111.81,3487.537183300851,94.3244,94.3329,94.2823,94.3244,3487.5372
2014-04-09 12:30:00,111.83,111.88,111.78,111.78,2256.6417068417272,94.3413,94.3835,94.2991,94.2991,2256.6417
2014-04-09 12:35:00,111.73,111.74,111.67,111.67,3487.537183300851,94.257,94.2654,94.2063,94.2063,3487.5372
2014-04-09 12:40:00,111.7,111.71,111.61,111.61,2051.4924607652065,94.2316,94.2401,94.1557,94.1557,2051.4925
2014-04-09 12:45:00,111.65,111.68,111.62,111.66,3487.537183300851,94.1895,94.2148,94.1642,94.1979,3487.5372
2014-04-09 12:50:00,111.7,111.71,111.62,111.62,1641.1939686121652,94.2316,94.2401,94.1642,94.1642,1641.194
2014-04-09 12:55:00,111.59,111.59,111.55,111.59,1538.6193455739049,94.1389,94.1389,94.1051,94.1389,1538.6193
2014-04-09 13:00:00,111.59,111.68,111.59,111.66,5128.731151913016,94.1389,94.2148,94.1389,94.1979,5128.7312
2014-04-09 13:05:00,111.65,111.66,111.63,111.63,1641.1939686121652,94.1895,94.1979,94.1726,94.1726,1641.194
2014-04-09 13:10:00,111.66,111.66,111.57,111.57,8000.820596984306,94.1979,94.1979,94.122,94.122,8000.8206
2014-04-09 13:15:00,111.56,111.59,111.53,111.54,3897.8356754538927,94.1135,94.1389,94.0882,94.0967,3897.8357
2014-04-09 13:20:00,111.53,111.53,111.45,111.45,4821.007282798236,94.0882,94.0882,94.0207,94.0207,4821.0073
2014-04-09 13:25:00,111.47,111.47,111.39,111.43,3795.261052415632,94.0376,94.0376,93.9701,94.0039,3795.2611
2014-04-09 13:30:00,111.4,111.41,111.29,111.29,7590.522104831264,93.9786,93.987,93.8858,93.8858,7590.5221
2014-04-09 13:35:00,111.33,111.34,111.31,111.33,2872.089445071289,93.9195,93.9279,93.9026,93.9195,2872.0894
2014-04-09 13:40:00,111.32,111.33,111.27,111.29,5436.455021027798,93.9111,93.9195,93.8689,93.8858,5436.455
2014-04-09 13:45:00,111.32,111.32,111.28,111.28,1846.343214688686,93.9111,93.9111,93.8773,93.8773,1846.3432
2014-04-09 13:50:00,111.27,111.36,111.26,111.36,3897.8356754538927,93.8689,93.9448,93.8605,93.9448,3897.8357
2014-04-09 13:55:00,111.36,111.36,111.33,111.33,2256.6417068417272,93.9448,93.9448,93.9195,93.9195,2256.6417
2014-04-09 14:00:00,111.34,111.6,111.33,111.58,9642.014565596472,93.9279,94.1473,93.9195,94.1304,9642.0146
2014-04-09 14:05:00,111.6,111.71,111.6,111.71,3897.8356754538927,94.1473,94.2401,94.1473,94.2401,3897.8357
2014-04-09 14:10:00,111.82,111.9,111.72,111.79,5744.178890142579,94.3329,94.4004,94.2485,94.3076,5744.1789
2014-04-09 14:15:00,111.81,111.98,111.81,111.98,1641.1939686121652,94.3244,94.4679,94.3244,94.4679,1641.194
2014-04-09 14:20:00,112.02,112.09,112.01,112.09,3795.261052415632,94.5016,94.5607,94.4932,94.5607,3795.2611
2014-04-09 14:25:00,112.1,112.22,112.01,112.13,6769.925120525182,94.5691,94.6703,94.4932,94.5944,6769.9251
2014-04-09 14:30:00,112.18,112.25,112.09,112.09,4000.410298492153,94.6366,94.6956,94.5607,94.5607,4000.4103
2014-04-09 14:35:00,112.13,112.23,112.13,112.15,5128.731151913016,94.5944,94.6788,94.5944,94.6113,5128.7312
2014-04-09 14:40:00,112.15,112.2,112.1,112.15,2974.6640681095496,94.6113,94.6535,94.5691,94.6113,2974.6641
2014-04-09 14:45:00,112.15,112.22,112.13,112.13,4205.559544568673,94.6113,94.6703,94.5944,94.5944,4205.5595
2014-04-09 14:50:00,112.14,112.14,112.08,112.11,6975.074366601702,94.6028,94.6028,94.5522,94.5775,6975.0744
2014-04-09 14:55:00,112.09,112.13,112.06,112.09,9231.71607344343,94.5607,94.5944,94.5354,94.5607,9231.7161
2014-04-09 15:00:00,112.07,112.12,112.06,112.12,4821.007282798236,94.5438,94.586,94.5354,94.586,4821.0073
2014-04-09 15:05:00,112.14,112.27,112.14,112.23,9847.163811672992,94.6028,94.7125,94.6028,94.6788,9847.1638
2014-04-09 15:10:00,112.23,112.3,112.23,112.28,3897.8356754538927,94.6788,94.7378,94.6788,94.7209,3897.8357
2014-04-09 15:15:00,112.27,112.34,112.27,112.34,6667.350497486921,94.7125,94.7716,94.7125,94.7716,6667.3505
2014-04-09 15:20:00,112.34,112.44,112.33,112.35,13334.700994973842,94.7716,94.8559,94.7631,94.78,13334.701
2014-04-09 15:25:00,112.31,112.31,112.24,112.27,7385.372858754744,94.7463,94.7463,94.6872,94.7125,7385.3729
2014-04-09 15:30:00,112.3,112.44,112.28,112.44,7487.947481793004,94.7378,94.8559,94.7209,94.8559,7487.9475
2014-04-09 15:35:00,112.44,112.49,112.43,112.43,10667.760795979077,94.8559,94.8981,94.8475,94.8475,10667.7608
2014-04-09 15:40:00,112.43,112.43,112.35,112.37,10154.887680787771,94.8475,94.8475,94.78,94.7969,10154.8877
2014-04-09 15:45:00,112.36,112.51,112.36,112.49,12103.80551851472,94.7884,94.915,94.7884,94.8981,12103.8055
2014-04-09 15:50:00,112.5,112.53,112.44,112.47,15283.61883270079,94.9065,94.9318,94.8559,94.8812,15283.6188
2014-04-09 15:55:00,112.49,112.61,112.48,112.58,28926.043696789413,94.8981,94.9993,94.8897,94.974,28926.0437
2014-04-10 09:30:00,112.44,112.54,112.04,112.26,16822.238178274692,94.8559,94.9403,94.5185,94.7041,16822.2382
2014-04-10 09:35:00,112.21,112.32,112.13,112.2,9334.29069648169,94.6619,94.7547,94.5944,94.6535,9334.2907
2014-04-10 09:40:00,112.12,112.43,112.12,112.39,5333.880397989537,94.586,94.8475,94.586,94.8137,5333.8804
2014-04-10 09:45:00,112.43,112.43,112.11,112.13,4000.410298492153,94.8475,94.8475,94.5775,94.5944,4000.4103
2014-04-10 09:50:00,112.18,112.18,112.02,112.06,2666.9401989947687,94.6366,94.6366,94.5016,94.5354,2666.9402
2014-04-10 09:55:00,112.06,112.13,111.93,112.07,6154.47738229562,94.5354,94.5944,94.4257,94.5438,6154.4774
2014-04-10 10:00:00,112.06,112.06,111.9,112.02,4308.134167606934,94.5354,94.5354,94.4004,94.5016,4308.1342
2014-04-10 10:05:00,111.98,112.05,111.93,112.01,12103.80551851472,94.4679,94.5269,94.4257,94.4932,12103.8055
2014-04-10 10:10:00,112.07,112.1,112.01,112.03,6564.775874448661,94.5438,94.5691,94.4932,94.51,6564.7759
2014-04-10 10:15:00,111.99,112.0,111.9,111.9,4615.858036721715,94.4763,94.4847,94.4004,94.4004,4615.858
2014-04-10 10:20:00,111.93,112.1,111.93,112.09,2872.089445071289,94.4257,94.5691,94.4257,94.5607,2872.0894
2014-04-10 10:25:00,112.07,112.18,112.05,112.16,5436.455021027798,94.5438,94.6366,94.5269,94.6197,5436.455
2014-04-10 10:30:00,112.24,112.24,112.11,112.17,5641.604267104318,94.6872,94.6872,94.5775,94.6281,5641.6043
2014-04-10 10:35:00,112.16,112.16,112.06,112.08,7693.096727869524,94.6197,94.6197,94.5354,94.5522,7693.0967
2014-04-10 10:40:00,112.06,112.15,111.97,112.06,4718.432659759975,94.5354,94.6113,94.4594,94.5354,4718.4327
2014-04-10 10:45:00,112.05,112.05,111.92,111.93,5231.305774951277,94.5269,94.5269,94.4172,94.4257,5231.3058
2014-04-10 10:50:00,111.93,111.93,111.87,111.91,2359.216329879988,94.4257,94.4257,94.3751,94.4088,2359.2163
2014-04-10 10:55:00,111.98,111.98,111.78,111.79,8205.969843060826,94.4679,94.4679,94.2991,94.3076,8205.9698
2014-04-10 11:00:00,111.73,111.73,111.58,111.62,6154.47738229562,94.257,94.257,94.1304,94.1642,6154.4774
2014-04-10 11:05:00,111.59,111.64,111.46,111.59,5744.178890142579,94.1389,94.181,94.0292,94.1389,5744.1789
2014-04-10 11:10:00,111.62,111.68,111.62,111.66,6564.775874448661,94.1642,94.2148,94.1642,94.1979,6564.7759
2014-04-10 11:15:00,111.65,111.65,111.49,111.49,1846.343214688686,94.1895,94.1895,94.0545,94.0545,1846.3432
2014-04-10 11:20:00,111.54,111.58,111.38,111.38,4821.007282798236,94.0967,94.1304,93.9617,93.9617,4821.0073
2014-04-10 11:25:00,111.46,111.5,111.36,111.36,3282.3879372243305,94.0292,94.0629,93.9448,93.9448,3282.3879
2014-04-10 11:30:00,111.41,111.48,111.34,111.37,5128.731151913016,93.987,94.0461,93.9279,93.9533,5128.7312
2014-04-10 11:35:00,111.41,111.43,111.32,111.37,8000.820596984306,93.987,94.0039,93.9111,93.9533,8000.8206
2014-04-10 11:40:00,111.37,111.46,111.32,111.46,3487.537183300851,93.9533,94.0292,93.9111,94.0292,3487.5372
2014-04-10 11:45:00,111.46,111.46,111.33,111.38,3795.261052415632,94.0292,94.0292,93.9195,93.9617,3795.2611
2014-04-10 11:50:00,111.37,111.37,111.26,111.26,2872.089445071289,93.9533,93.9533,93.8605,93.8605,2872.0894
2014-04-10 11:55:00,111.29,111.29,111.11,111.11,3077.2386911478097,93.8858,93.8858,93.7339,93.7339,3077.2387
2014-04-10 12:00:00,111.08,111.15,110.87,110.93,3077.2386911478097,93.7086,93.7677,93.5315,93.5821,3077.2387
2014-04-10 12:05:00,110.93,110.93,110.86,110.87,2461.790952918248,93.5821,93.5821,93.523,93.5315,2461.791
2014-04-10 12:10:00,110.89,110.89,110.68,110.75,3179.8133141860703,93.5483,93.5483,93.3712,93.4302,3179.8133
2014-04-10 12:15:00,110.77,110.92,110.74,110.74,9026.566827366907,93.4471,93.5736,93.4218,93.4218,9026.5668
2014-04-10 12:20:00,110.8,110.81,110.71,110.71,7898.245973946045,93.4724,93.4808,93.3965,93.3965,7898.246
2014-04-10 12:25:00,110.73,110.79,110.72,110.76,2359.216329879988,93.4133,93.464,93.4049,93.4387,2359.2163
2014-04-10 12:30:00,110.76,110.83,110.68,110.68,1743.7685916504256,93.4387,93.4977,93.3712,93.3712,1743.7686
2014-04-10 12:35:00,110.69,110.7,110.64,110.64,2256.6417068417272,93.3796,93.388,93.3374,93.3374,2256.6417
2014-04-10 12:40:00,110.66,110.69,110.62,110.65,8103.395220022566,93.3543,93.3796,93.3205,93.3459,8103.3952
2014-04-10 12:45:00,110.67,110.71,110.57,110.71,6257.0520053338805,93.3627,93.3965,93.2784,93.3965,6257.052
2014-04-10 12:50:00,110.67,110.67,110.52,110.56,2154.067083803467,93.3627,93.3627,93.2362,93.2699,2154.0671
2014-04-10 12:55:00,110.62,110.62,110.43,110.44,3487.537183300851,93.3205,93.3205,93.1603,93.1687,3487.5372
2014-04-10 13:00:00,110.45,110.53,110.39,110.5,8411.119089137346,93.1771,93.2446,93.1265,93.2193,8411.1191
2014-04-10 13:05:00,110.54,110.57,110.51,110.55,6769.925120525182,93.2531,93.2784,93.2277,93.2615,6769.9251
2014-04-10 13:10:00,110.55,110.59,110.49,110.49,4615.858036721715,93.2615,93.2952,93.2109,93.2109,4615.858
2014-04-10 13:15:00,110.44,110.44,110.25,110.25,4205.559544568673,93.1687,93.1687,93.0084,93.0084,4205.5595
2014-04-10 13:20:00,110.25,110.25,110.08,110.08,4410.708790645194,93.0084,93.0084,92.865,92.865,4410.7088
2014-04-10 13:25:00,110.11,110.17,110.08,110.17,7385.372858754744,92.8903,92.9409,92.865,92.9409,7385.3729
2014-04-10 13:30:00,110.16,110.18,110.14,110.14,9231.71607344343,92.9325,92.9494,92.9156,92.9156,9231.7161
2014-04-10 13:35:00,110.16,110.23,110.14,110.19,7898.245973946045,92.9325,92.9915,92.9156,92.9578,7898.246
2014-04-10 13:40:00,110.16,110.27,110.13,110.27,5641.604267104318,92.9325,93.0253,92.9072,93.0253,5641.6043
2014-04-10 13:45:00,110.25,110.29,110.12,110.29,11488.357780285158,93.0084,93.0422,92.8987,93.0422,11488.3578
2014-04-10 13:50:00,110.31,110.38,110.2,110.38,3795.261052415632,93.059,93.1181,92.9662,93.1181,3795.2611
2014-04-10 13:55:00,110.4,110.46,110.38,110.44,2666.9401989947687,93.135,93.1856,93.1181,93.1687,2666.9402
2014-04-10 14:00:00,110.42,110.44,110.37,110.44,2666.9401989947687,93.1518,93.1687,93.1096,93.1687,2666.9402
2014-04-10 14:05:00,110.46,110.5,110.36,110.36,7180.223612678223,93.1856,93.2193,93.1012,93.1012,7180.2236
2014-04-10 14:10:00,110.36,110.5,110.32,110.5,10052.313057749512,93.1012,93.2193,93.0675,93.2193,10052.3131
2014-04-10 14:15:00,110.49,110.49,110.28,110.34,6257.0520053338805,93.2109,93.2109,93.0337,93.0843,6257.052
2014-04-10 14:20:00,110.4,110.5,110.4,110.48,64109.1393989127,93.135,93.2193,93.135,93.2024,64109.1394
2014-04-10 14:25:00,110.45,110.47,110.34,110.34,18258.28290081034,93.1771,93.194,93.0843,93.0843,18258.2829
2014-04-10 14:30:00,110.33,110.33,110.18,110.18,3590.111806339112,93.0759,93.0759,92.9494,92.9494,3590.1118
2014-04-10 14:35:00,110.19,110.23,110.12,110.19,6975.074366601702,92.9578,92.9915,92.8987,92.9578,6975.0744
2014-04-10 14:40:00,110.27,110.27,110.12,110.12,5026.156528874756,93.0253,93.0253,92.8987,92.8987,5026.1565
2014-04-10 14:45:00,110.12,110.17,109.96,109.98,12001.23089547646,92.8987,92.9409,92.7638,92.7806,12001.2309
2014-04-10 14:50:00,110.01,110.12,109.98,109.99,9539.43994255821,92.8059,92.8987,92.7806,92.7891,9539.4399
2014-04-10 14:55:00,110.03,110.08,109.92,109.97,13744.999487126885,92.8228,92.865,92.73,92.7722,13744.9995
2014-04-10 15:00:00,109.96,110.04,109.72,109.8,12924.402502820802,92.7638,92.8313,92.5613,92.6288,12924.4025
2014-04-10 15:05:00,109.75,109.78,109.64,109.68,11180.633911170376,92.5866,92.6119,92.4938,92.5276,11180.6339
2014-04-10 15:10:00,109.65,109.82,109.43,109.73,14668.171094471229,92.5022,92.6457,92.3166,92.5697,14668.1711
2014-04-10 15:15:00,109.74,109.88,109.69,109.84,12001.23089547646,92.5782,92.6963,92.536,92.6625,12001.2309
2014-04-10 15:20:00,109.85,109.85,109.69,109.74,11898.656272438198,92.671,92.671,92.536,92.5782,11898.6563
2014-04-10 15:25:00,109.75,109.89,109.72,109.87,16206.790440045132,92.5866,92.7047,92.5613,92.6878,16206.7904
2014-04-10 15:30:00,109.85,109.95,109.76,109.94,6564.775874448661,92.671,92.7553,92.595,92.7469,6564.7759
2014-04-10 15:35:00,109.94,109.99,109.93,109.95,6462.201251410401,92.7469,92.7891,92.7385,92.7553,6462.2013
2014-04-10 15:40:00,109.95,109.99,109.85,109.96,10154.887680787771,92.7553,92.7891,92.671,92.7638,10154.8877
2014-04-10 15:45:00,109.97,110.11,109.97,110.1,16514.514309159913,92.7722,92.8903,92.7722,92.8819,16514.5143
2014-04-10 15:50:00,110.11,110.11,109.97,110.01,12719.25325674428,92.8903,92.8903,92.7722,92.8059,12719.2533
2014-04-10 15:55:00,110.02,110.08,109.8,109.8,33439.32711047287,92.8144,92.865,92.6288,92.6288,33439.3271
2014-04-11 09:30:00,109.21,109.21,108.85,109.1,17027.387424351215,92.1311,92.1311,91.8274,92.0383,17027.3874
2014-04-11 09:35:00,109.1,109.41,108.95,109.41,11796.081649399935,92.0383,92.2998,91.9117,92.2998,11796.0816
2014-04-11 09:40:00,109.41,109.46,109.21,109.46,9231.71607344343,92.2998,92.342,92.1311,92.342,9231.7161
2014-04-11 09:45:00,109.47,109.61,108.92,109.28,6667.350497486921,92.3504,92.4685,91.8864,92.1901,6667.3505
2014-04-11 09:50:00,109.45,109.88,109.37,109.85,9744.58918863473,92.3335,92.6963,92.266,92.671,9744.5892
2014-04-11 09:55:00,109.87,109.99,109.22,109.33,13950.148733203405,92.6878,92.7891,92.1395,92.2323,13950.1487
2014-04-11 10:00:00,109.34,109.5,109.19,109.22,9436.86531951995,92.2407,92.3757,92.1142,92.1395,9436.8653
2014-04-11 10:05:00,109.24,109.32,108.92,109.02,4615.858036721715,92.1564,92.2238,91.8864,91.9708,4615.858
2014-04-11 10:10:00,109.02,109.22,108.88,108.93,11488.357780285158,91.9708,92.1395,91.8527,91.8948,11488.3578
2014-04-11 10:15:00,108.95,109.04,108.77,108.78,7795.671350907785,91.9117,91.9876,91.7599,91.7683,7795.6714
2014-04-11 10:20:00,108.84,109.04,108.84,109.01,9334.29069648169,91.8189,91.9876,91.8189,91.9623,9334.2907
2014-04-11 10:25:00,109.01,109.16,109.0,109.06,2461.790952918248,91.9623,92.0889,91.9539,92.0045,2461.791
2014-04-11 10:30:00,109.06,109.31,108.95,109.28,6359.626628372141,92.0045,92.2154,91.9117,92.1901,6359.6266
2014-04-11 10:35:00,109.24,109.37,109.24,109.27,4102.984921530413,92.1564,92.266,92.1564,92.1817,4102.9849
2014-04-11 10:40:00,109.22,109.46,109.22,109.27,7385.372858754744,92.1395,92.342,92.1395,92.1817,7385.3729
2014-04-11 10:45:00,109.27,109.44,109.11,109.35,6564.775874448661,92.1817,92.3251,92.0467,92.2492,6564.7759
2014-04-11 10:50:00,109.31,109.52,109.31,109.5,2666.9401989947687,92.2154,92.3926,92.2154,92.3757,2666.9402
2014-04-11 10:55:00,109.57,109.79,109.55,109.72,5436.455021027798,92.4348,92.6203,92.4179,92.5613,5436.455
2014-04-11 11:00:00,109.68,109.72,109.58,109.69,12411.5293876295,92.5276,92.5613,92.4432,92.536,12411.5294
2014-04-11 11:05:00,109.63,109.68,109.55,109.61,2461.790952918248,92.4854,92.5276,92.4179,92.4685,2461.791
2014-04-11 11:10:00,109.57,109.72,109.57,109.64,5641.604267104318,92.4348,92.5613,92.4348,92.4938,5641.6043
2014-04-11 11:15:00,109.65,109.86,109.65,109.79,4308.134167606934,92.5022,92.6794,92.5022,92.6203,4308.1342
2014-04-11 11:20:00,109.74,109.76,109.48,109.53,4615.858036721715,92.5782,92.595,92.3588,92.401,4615.858
2014-04-11 11:25:00,109.52,109.55,109.4,109.52,5436.455021027798,92.3926,92.4179,92.2913,92.3926,5436.455
2014-04-11 11:30:00,109.51,109.52,109.42,109.49,4513.283413683455,92.3841,92.3926,92.3082,92.3673,4513.2834
2014-04-11 11:35:00,109.46,109.58,109.28,109.41,9231.71607344343,92.342,92.4432,92.1901,92.2998,9231.7161
2014-04-11 11:40:00,109.42,109.44,109.2,109.23,9334.29069648169,92.3082,92.3251,92.1226,92.1479,9334.2907
2014-04-11 11:45:00,109.21,109.21,108.96,109.04,10257.462303826032,92.1311,92.1311,91.9201,91.9876,10257.4623
2014-04-11 11:50:00,109.04,109.15,108.95,109.04,3282.3879372243305,91.9876,92.0804,91.9117,91.9876,3282.3879
2014-04-11 11:55:00,109.05,109.1,108.99,109.01,9129.14145040517,91.9961,92.0383,91.9455,91.9623,9129.1415
2014-04-11 12:00:00,109.02,109.12,108.98,109.07,12206.38014155298,91.9708,92.0551,91.937,92.0129,12206.3801
2014-04-11 12:05:00,109.1,109.17,109.04,109.13,5436.455021027798,92.0383,92.0973,91.9876,92.0636,5436.455
2014-04-11 12:10:00,109.07,109.1,108.91,108.95,5128.731151913016,92.0129,92.0383,91.878,91.9117,5128.7312
2014-04-11 12:15:00,108.92,109.04,108.86,109.0,4205.559544568673,91.8864,91.9876,91.8358,91.9539,4205.5595
2014-04-11 12:20:00,108.99,109.01,108.9,108.9,2666.9401989947687,91.9455,91.9623,91.8695,91.8695,2666.9402
2014-04-11 12:25:00,108.91,109.0,108.9,108.95,16206.790440045132,91.878,91.9539,91.8695,91.9117,16206.7904
2014-04-11 12:30:00,108.95,109.06,108.94,109.04,5846.753513180839,91.9117,92.0045,91.9033,91.9876,5846.7535
2014-04-11 12:35:00,109.06,109.09,109.0,109.09,2974.6640681095496,92.0045,92.0298,91.9539,92.0298,2974.6641
2014-04-11 12:40:00,109.09,109.24,109.09,109.2,9949.738434711251,92.0298,92.1564,92.0298,92.1226,9949.7384
2014-04-11 12:45:00,109.2,109.25,109.16,109.22,2974.6640681095496,92.1226,92.1648,92.0889,92.1395,2974.6641
2014-04-11 12:50:00,109.2,109.2,109.01,109.01,3282.3879372243305,92.1226,92.1226,91.9623,91.9623,3282.3879
2014-04-11 12:55:00,109.04,109.11,109.04,109.1,5436.455021027798,91.9876,92.0467,91.9876,92.0383,5436.455
2014-04-11 13:00:00,109.1,109.11,108.99,108.99,7077.648989639963,92.0383,92.0467,91.9455,91.9455,7077.649
2014-04-11 13:05:00,108.91,108.95,108.7,108.81,7898.245973946045,91.878,91.9117,91.7008,91.7936,7898.246
2014-04-11 13:10:00,108.83,108.86,108.78,108.78,2769.514822033029,91.8105,91.8358,91.7683,91.7683,2769.5148
2014-04-11 13:15:00,108.81,108.87,108.76,108.81,2974.6640681095496,91.7936,91.8442,91.7514,91.7936,2974.6641
2014-04-11 13:20:00,108.8,108.84,108.73,108.75,6154.47738229562,91.7852,91.8189,91.7261,91.743,6154.4774
2014-04-11 13:25:00,108.73,108.83,108.68,108.79,13847.574110165144,91.7261,91.8105,91.6839,91.7767,13847.5741
2014-04-11 13:30:00,108.79,108.87,108.7,108.86,4102.984921530413,91.7767,91.8442,91.7008,91.8358,4102.9849
2014-04-11 13:35:00,108.86,108.95,108.83,108.89,4102.984921530413,91.8358,91.9117,91.8105,91.8611,4102.9849
2014-04-11 13:40:00,108.9,109.05,108.9,108.95,8205.969843060826,91.8695,91.9961,91.8695,91.9117,8205.9698
2014-04-11 13:45:00,108.95,109.02,108.92,108.92,5436.455021027798,91.9117,91.9708,91.8864,91.8864,5436.455
2014-04-11 13:50:00,108.93,108.93,108.88,108.89,6872.499743563442,91.8948,91.8948,91.8527,91.8611,6872.4997
2014-04-11 13:55:00,108.86,108.86,108.78,108.78,5744.178890142579,91.8358,91.8358,91.7683,91.7683,5744.1789
2014-04-11 14:00:00,108.78,108.83,108.6,108.6,17950.559031695557,91.7683,91.8105,91.6164,91.6164,17950.559
2014-04-11 14:05:00,108.6,108.71,108.6,108.68,9539.43994255821,91.6164,91.7092,91.6164,91.6839,9539.4399
2014-04-11 14:10:00,108.65,108.67,108.54,108.55,14155.297979279923,91.6586,91.6755,91.5658,91.5743,14155.298
2014-04-11 14:15:00,108.54,108.57,108.48,108.55,10872.910042055595,91.5658,91.5911,91.5152,91.5743,10872.91
2014-04-11 14:20:00,108.56,108.58,108.49,108.56,17335.111293465994,91.5827,91.5996,91.5236,91.5827,17335.1113
2014-04-11 14:25:00,108.55,108.63,108.54,108.61,10360.036926864292,91.5743,91.6418,91.5658,91.6249,10360.0369
2014-04-11 14:30:00,108.59,108.66,108.56,108.65,10257.462303826032,91.608,91.6671,91.5827,91.6586,10257.4623
2014-04-11 14:35:00,108.68,108.7,108.59,108.59,5436.455021027798,91.6839,91.7008,91.608,91.608,5436.455
2014-04-11 14:40:00,108.61,108.66,108.54,108.55,9231.71607344343,91.6249,91.6671,91.5658,91.5743,9231.7161
2014-04-11 14:45:00,108.6,108.6,108.47,108.47,6359.626628372141,91.6164,91.6164,91.5068,91.5068,6359.6266
2014-04-11 14:50:00,108.49,108.62,108.41,108.6,8513.693712175607,91.5236,91.6333,91.4562,91.6164,8513.6937
2014-04-11 14:55:00,108.62,108.7,108.6,108.63,6462.201251410401,91.6333,91.7008,91.6164,91.6418,6462.2013
2014-04-11 15:00:00,108.6,108.6,108.5,108.54,9026.566827366907,91.6164,91.6164,91.5321,91.5658,9026.5668
2014-04-11 15:05:00,108.55,108.59,108.48,108.59,11078.059288132115,91.5743,91.608,91.5152,91.608,11078.0593
2014-04-11 15:10:00,108.6,108.61,108.48,108.55,8923.992204328648,91.6164,91.6249,91.5152,91.5743,8923.9922
2014-04-11 15:15:00,108.52,108.59,108.46,108.56,12001.23089547646,91.549,91.608,91.4983,91.5827,12001.2309
2014-04-11 15:20:00,108.57,108.76,108.57,108.75,9231.71607344343,91.5911,91.7514,91.5911,91.743,9231.7161
2014-04-11 15:25:00,108.76,108.76,108.63,108.66,5744.178890142579,91.7514,91.7514,91.6418,91.6671,5744.1789
2014-04-11 15:30:00,108.64,108.67,108.57,108.62,5744.178890142579,91.6502,91.6755,91.5911,91.6333,5744.1789
2014-04-11 15:35:00,108.63,108.71,108.63,108.7,8103.395220022566,91.6418,91.7092,91.6418,91.7008,8103.3952
2014-04-11 15:40:00,108.7,108.85,108.67,108.72,9129.14145040517,91.7008,91.8274,91.6755,91.7177,9129.1415
2014-04-11 15:45:00,108.69,108.69,108.55,108.62,24823.058775259,91.6924,91.6924,91.5743,91.6333,24823.0588
2014-04-11 15:50:00,108.61,108.61,108.38,108.41,20309.775361575543,91.6249,91.6249,91.4309,91.4562,20309.7754
2014-04-11 15:55:00,108.4,108.55,108.39,108.39,47799.77433582932,91.4477,91.5743,91.4393,91.4393,47799.7743
2014-04-14 09:30:00,108.82,109.36,108.72,109.35,20309.775361575543,91.802,92.2576,91.7177,92.2492,20309.7754
2014-04-14 09:35:00,109.15,109.33,108.98,109.18,11283.208534208636,92.0804,92.2323,91.937,92.1057,11283.2085
2014-04-14 09:40:00,109.12,109.32,109.08,109.27,9642.014565596472,92.0551,92.2238,92.0214,92.1817,9642.0146
2014-04-14 09:45:00,109.31,109.32,108.81,108.81,3897.8356754538927,92.2154,92.2238,91.7936,91.7936,3897.8357
2014-04-14 09:50:00,108.73,109.01,108.72,108.85,12924.402502820802,91.7261,91.9623,91.7177,91.8274,12924.4025
2014-04-14 09:55:00,108.92,109.17,108.8,109.09,9231.71607344343,91.8864,92.0973,91.7852,92.0298,9231.7161
2014-04-14 10:00:00,109.08,109.28,108.98,109.14,7077.648989639963,92.0214,92.1901,91.937,92.072,7077.649
2014-04-14 10:05:00,109.13,109.3,109.01,109.17,8923.992204328648,92.0636,92.207,91.9623,92.0973,8923.9922
2014-04-14 10:10:00,109.1,109.12,109.0,109.02,4513.283413683455,92.0383,92.0551,91.9539,91.9708,4513.2834
2014-04-14 10:15:00,109.03,109.09,109.0,109.04,8616.268335213868,91.9792,92.0298,91.9539,91.9876,8616.2683
2014-04-14 10:20:00,109.04,109.04,108.88,108.97,10872.910042055595,91.9876,91.9876,91.8527,91.9286,10872.91
2014-04-14 10:25:00,108.95,109.1,108.95,109.1,4410.708790645194,91.9117,92.0383,91.9117,92.0383,4410.7088
2014-04-14 10:30:00,109.07,109.21,109.06,109.17,25746.230382603346,92.0129,92.1311,92.0045,92.0973,25746.2304
2014-04-14 10:35:00,109.16,109.46,109.13,109.34,18771.15601600164,92.0889,92.342,92.0636,92.2407,18771.156
2014-04-14 10:40:00,109.37,109.44,109.22,109.4,10052.313057749512,92.266,92.3251,92.1395,92.2913,10052.3131
2014-04-14 10:45:00,109.47,109.67,109.47,109.64,18463.43214688686,92.3504,92.5191,92.3504,92.4938,18463.4321
2014-04-14 10:50:00,109.65,109.87,109.57,109.85,14873.320340547749,92.5022,92.6878,92.4348,92.671,14873.3203
2014-04-14 10:55:00,109.85,109.92,109.85,109.92,9436.86531951995,92.671,92.73,92.671,92.73,9436.8653
2014-04-14 11:00:00,109.91,109.91,109.75,109.87,14975.894963586008,92.7216,92.7216,92.5866,92.6878,14975.895
2014-04-14 11:05:00,109.84,109.94,109.83,109.88,19591.753000307723,92.6625,92.7469,92.6541,92.6963,19591.753
2014-04-14 11:10:00,109.91,109.95,109.87,109.95,8308.544466099087,92.7216,92.7553,92.6878,92.7553,8308.5445
2014-04-14 11:15:00,109.93,109.98,109.88,109.88,7590.522104831264,92.7385,92.7806,92.6963,92.6963,7590.5221
2014-04-14 11:20:00,109.9,109.94,109.85,109.89,11898.656272438198,92.7131,92.7469,92.671,92.7047,11898.6563
2014-04-14 11:25:00,109.9,109.95,109.84,109.92,11693.507026361678,92.7131,92.7553,92.6625,92.73,11693.507
2014-04-14 11:30:00,109.91,110.0,109.88,109.98,13334.700994973842,92.7216,92.7975,92.6963,92.7806,13334.701
2014-04-14 11:35:00,109.94,110.0,109.91,109.94,5539.029644066058,92.7469,92.7975,92.7216,92.7469,5539.0296
2014-04-14 11:40:00,109.92,109.92,109.85,109.89,5744.178890142579,92.73,92.73,92.671,92.7047,5744.1789
2014-04-14 11:45:00,109.87,109.97,109.82,109.91,9334.29069648169,92.6878,92.7722,92.6457,92.7216,9334.2907
2014-04-14 11:50:00,109.96,110.04,109.94,109.95,5436.455021027798,92.7638,92.8313,92.7469,92.7553,5436.455
2014-04-14 11:55:00,109.96,110.04,109.93,109.98,28720.89445071289,92.7638,92.8313,92.7385,92.7806,28720.8945
2014-04-14 12:00:00,110.0,110.12,109.96,110.11,40927.27459226587,92.7975,92.8987,92.7638,92.8903,40927.2746
2014-04-14 12:05:00,110.11,110.24,110.11,110.17,51595.03538824495,92.8903,93.0,92.8903,92.9409,51595.0354
2014-04-14 12:10:00,110.18,110.24,110.15,110.23,21540.670838034668,92.9494,93.0,92.924,92.9915,21540.6708
2014-04-14 12:15:00,110.24,110.5,110.21,110.5,34054.77484870243,93.0,93.2193,92.9747,93.2193,34054.7748
2014-04-14 12:20:00,110.5,110.51,110.38,110.41,7180.223612678223,93.2193,93.2277,93.1181,93.1434,7180.2236
2014-04-14 12:25:00,110.39,110.39,110.33,110.36,6667.350497486921,93.1265,93.1265,93.0759,93.1012,6667.3505
2014-04-14 12:30:00,110.37,110.43,110.35,110.42,6769.925120525182,93.1096,93.1603,93.0928,93.1518,6769.9251
2014-04-14 12:35:00,110.42,110.54,110.39,110.41,4410.708790645194,93.1518,93.2531,93.1265,93.1434,4410.7088
2014-04-14 12:40:00,110.41,110.46,110.4,110.44,5026.156528874756,93.1434,93.1856,93.135,93.1687,5026.1565
2014-04-14 12:45:00,110.39,110.41,110.31,110.4,6769.925120525182,93.1265,93.1434,93.059,93.135,6769.9251
2014-04-14 12:50:00,110.35,110.39,110.29,110.36,8513.693712175607,93.0928,93.1265,93.0422,93.1012,8513.6937
2014-04-14 12:55:00,110.41,110.41,110.36,110.4,11796.081649399935,93.1434,93.1434,93.1012,93.135,11796.0816
2014-04-14 13:00:00,110.36,110.39,110.35,110.39,10154.887680787771,93.1012,93.1265,93.0928,93.1265,10154.8877
2014-04-14 13:05:00,110.38,110.4,110.36,110.38,3282.3879372243305,93.1181,93.135,93.1012,93.1181,3282.3879
2014-04-14 13:10:00,110.38,110.41,110.27,110.38,6257.0520053338805,93.1181,93.1434,93.0253,93.1181,6257.052
2014-04-14 13:15:00,110.35,110.35,110.21,110.21,3795.261052415632,93.0928,93.0928,92.9747,92.9747,3795.2611
2014-04-14 13:20:00,110.25,110.25,110.11,110.18,4102.984921530413,93.0084,93.0084,92.8903,92.9494,4102.9849
2014-04-14 13:25:00,110.18,110.18,110.05,110.09,5744.178890142579,92.9494,92.9494,92.8397,92.8734,5744.1789
2014-04-14 13:30:00,110.1,110.19,110.05,110.11,11898.656272438198,92.8819,92.9578,92.8397,92.8903,11898.6563
2014-04-14 13:35:00,110.11,110.18,110.11,110.13,3179.8133141860703,92.8903,92.9494,92.8903,92.9072,3179.8133
2014-04-14 13:40:00,110.14,110.14,110.06,110.11,3795.261052415632,92.9156,92.9156,92.8481,92.8903,3795.2611
2014-04-14 13:45:00,110.1,110.13,110.03,110.09,17437.685916504255,92.8819,92.9072,92.8228,92.8734,17437.6859
2014-04-14 13:50:00,110.06,110.1,110.04,110.07,7385.372858754744,92.8481,92.8819,92.8313,92.8566,7385.3729
2014-04-14 13:55:00,110.09,110.09,110.04,110.04,7282.798235716484,92.8734,92.8734,92.8313,92.8313,7282.7982
2014-04-14 14:00:00,110.02,110.03,109.82,109.82,6154.47738229562,92.8144,92.8228,92.6457,92.6457,6154.4774
2014-04-14 14:05:00,109.86,109.93,109.84,109.9,6975.074366601702,92.6794,92.7385,92.6625,92.7131,6975.0744
2014-04-14 14:10:00,109.87,109.87,109.74,109.79,7898.245973946045,92.6878,92.6878,92.5782,92.6203,7898.246
2014-04-14 14:15:00,109.73,109.73,109.67,109.67,5846.753513180839,92.5697,92.5697,92.5191,92.5191,5846.7535
2014-04-14 14:20:00,109.69,109.69,109.5,109.55,11796.081649399935,92.536,92.536,92.3757,92.4179,11796.0816
2014-04-14 14:25:00,109.53,109.58,109.46,109.5,10872.910042055595,92.401,92.4432,92.342,92.3757,10872.91
2014-04-14 14:30:00,109.44,109.46,109.33,109.34,6975.074366601702,92.3251,92.342,92.2323,92.2407,6975.0744
2014-04-14 14:35:00,109.34,109.52,109.34,109.43,9642.014565596472,92.2407,92.3926,92.2407,92.3166,9642.0146
2014-04-14 14:40:00,109.42,109.46,109.34,109.4,12001.23089547646,92.3082,92.342,92.2407,92.2913,12001.2309
2014-04-14 14:45:00,109.4,109.44,109.37,109.39,4821.007282798236,92.2913,92.3251,92.266,92.2829,4821.0073
2014-04-14 14:50:00,109.42,109.47,109.35,109.4,7077.648989639963,92.3082,92.3504,92.2492,92.2913,7077.649
2014-04-14 14:55:00,109.39,109.39,109.32,109.33,8411.119089137346,92.2829,92.2829,92.2238,92.2323,8411.1191
2014-04-14 15:00:00,109.35,109.35,109.24,109.32,13437.275618012103,92.2492,92.2492,92.1564,92.2238,13437.2756
2014-04-14 15:05:00,109.32,109.32,109.21,109.24,10667.760795979077,92.2238,92.2238,92.1311,92.1564,10667.7608
2014-04-14 15:10:00,109.23,109.29,108.96,108.99,10462.611549902556,92.1479,92.1985,91.9201,91.9455,10462.6115
2014-04-14 15:15:00,108.99,109.16,108.99,109.14,14565.596471432968,91.9455,92.0889,91.9455,92.072,14565.5965
2014-04-14 15:20:00,109.13,109.24,109.09,109.21,9847.163811672992,92.0636,92.1564,92.0298,92.1311,9847.1638
2014-04-14 15:25:00,109.23,109.26,109.12,109.26,11385.783157246897,92.1479,92.1732,92.0551,92.1732,11385.7832
2014-04-14 15:30:00,109.26,109.49,109.25,109.47,14873.320340547749,92.1732,92.3673,92.1648,92.3504,14873.3203
2014-04-14 15:35:00,109.46,109.73,109.44,109.73,18771.15601600164,92.342,92.5697,92.3251,92.5697,18771.156
2014-04-14 15:40:00,109.71,109.74,109.57,109.68,15488.76807877731,92.5529,92.5782,92.4348,92.5276,15488.7681
2014-04-14 15:45:00,109.68,109.83,109.65,109.79,27797.72284336855,92.5276,92.6541,92.5022,92.6203,27797.7228
2014-04-14 15:50:00,109.78,109.89,109.74,109.75,19591.753000307723,92.6119,92.7047,92.5782,92.5866,19591.753
2014-04-14 15:55:00,109.76,109.98,109.72,109.91,48517.79669709714,92.595,92.7806,92.5613,92.7216,48517.7967
2014-04-15 09:30:00,110.15,110.4,110.11,110.35,16924.812801312954,92.924,93.135,92.8903,93.0928,16924.8128
2014-04-15 09:35:00,110.28,110.82,110.22,110.74,7077.648989639963,93.0337,93.4893,92.9831,93.4218,7077.649
2014-04-15 09:40:00,110.76,110.89,110.67,110.69,5846.753513180839,93.4387,93.5483,93.3627,93.3796,5846.7535
2014-04-15 09:45:00,110.69,110.82,110.69,110.82,4205.559544568673,93.3796,93.4893,93.3796,93.4893,4205.5595
2014-04-15 09:50:00,110.83,110.83,110.65,110.67,4410.708790645194,93.4977,93.4977,93.3459,93.3627,4410.7088
2014-04-15 09:55:00,110.62,110.68,110.5,110.59,8718.842958252128,93.3205,93.3712,93.2193,93.2952,8718.843
2014-04-15 10:00:00,110.51,110.71,110.29,110.29,4718.432659759975,93.2277,93.3965,93.0422,93.0422,4718.4327
2014-04-15 10:05:00,110.26,110.31,110.16,110.26,4615.858036721715,93.0168,93.059,92.9325,93.0168,4615.858
2014-04-15 10:10:00,110.21,110.23,109.81,109.85,4821.007282798236,92.9747,92.9915,92.6372,92.671,4821.0073
2014-04-15 10:15:00,109.82,110.02,109.74,109.74,4308.134167606934,92.6457,92.8144,92.5782,92.5782,4308.1342
2014-04-15 10:20:00,109.72,109.83,109.61,109.62,3487.537183300851,92.5613,92.6541,92.4685,92.4769,3487.5372
2014-04-15 10:25:00,109.66,109.8,109.51,109.59,4102.984921530413,92.5107,92.6288,92.3841,92.4516,4102.9849
2014-04-15 10:30:00,109.55,109.55,109.3,109.53,13232.126371935585,92.4179,92.4179,92.207,92.401,13232.1264
2014-04-15 10:35:00,109.57,109.69,109.53,109.53,2666.9401989947687,92.4348,92.536,92.401,92.401,2666.9402
2014-04-15 10:40:00,109.6,109.72,109.57,109.62,4615.858036721715,92.4601,92.5613,92.4348,92.4769,4615.858
2014-04-15 10:45:00,109.57,109.78,109.57,109.66,4718.432659759975,92.4348,92.6119,92.4348,92.5107,4718.4327
2014-04-15 10:50:00,109.7,109.82,109.54,109.6,4513.283413683455,92.5444,92.6457,92.4094,92.4601,4513.2834
2014-04-15 10:55:00,109.6,109.75,109.48,109.52,5949.328136219099,92.4601,92.5866,92.3588,92.3926,5949.3281
2014-04-15 11:00:00,109.6,109.6,109.4,109.54,6769.925120525182,92.4601,92.4601,92.2913,92.4094,6769.9251
2014-04-15 11:05:00,109.58,109.77,109.5,109.6,3897.8356754538927,92.4432,92.6035,92.3757,92.4601,3897.8357
2014-04-15 11:10:00,109.63,109.63,109.47,109.5,4102.984921530413,92.4854,92.4854,92.3504,92.3757,4102.9849
2014-04-15 11:15:00,109.47,109.62,109.38,109.56,6154.47738229562,92.3504,92.4769,92.2745,92.4263,6154.4774
2014-04-15 11:20:00,109.51,109.73,109.51,109.63,3077.2386911478097,92.3841,92.5697,92.3841,92.4854,3077.2387
2014-04-15 11:25:00,109.59,109.62,109.45,109.52,3692.686429377372,92.4516,92.4769,92.3335,92.3926,3692.6864
2014-04-15 11:30:00,109.52,109.71,109.49,109.71,4102.984921530413,92.3926,92.5529,92.3673,92.5529,4102.9849
2014-04-15 11:35:00,109.64,109.65,109.55,109.63,4205.559544568673,92.4938,92.5022,92.4179,92.4854,4205.5595
2014-04-15 11:40:00,109.56,109.57,109.4,109.48,6564.775874448661,92.4263,92.4348,92.2913,92.3588,6564.7759
2014-04-15 11:45:00,109.4,109.42,109.19,109.22,5333.880397989537,92.2913,92.3082,92.1142,92.1395,5333.8804
2014-04-15 11:50:00,109.19,109.33,109.19,109.33,2256.6417068417272,92.1142,92.2323,92.1142,92.2323,2256.6417
2014-04-15 11:55:00,109.36,109.36,109.16,109.25,3897.8356754538927,92.2576,92.2576,92.0889,92.1648,3897.8357
2014-04-15 12:00:00,109.2,109.2,109.01,109.07,7795.671350907785,92.1226,92.1226,91.9623,92.0129,7795.6714
2014-04-15 12:05:00,109.08,109.08,108.93,109.04,4000.410298492153,92.0214,92.0214,91.8948,91.9876,4000.4103
2014-04-15 12:10:00,109.03,109.07,108.95,109.05,3897.8356754538927,91.9792,92.0129,91.9117,91.9961,3897.8357
2014-04-15 12:15:00,109.03,109.08,108.9,108.97,4923.581905836496,91.9792,92.0214,91.8695,91.9286,4923.5819
2014-04-15 12:20:00,108.95,109.05,108.83,108.92,4923.581905836496,91.9117,91.9961,91.8105,91.8864,4923.5819
2014-04-15 12:25:00,108.81,109.02,108.81,109.02,2256.6417068417272,91.7936,91.9708,91.7936,91.9708,2256.6417
2014-04-15 12:30:00,109.01,109.05,108.92,108.97,2256.6417068417272,91.9623,91.9961,91.8864,91.9286,2256.6417
2014-04-15 12:35:00,108.9,109.02,108.87,108.87,3692.686429377372,91.8695,91.9708,91.8442,91.8442,3692.6864
2014-04-15 12:40:00,108.92,109.04,108.82,108.82,2974.6640681095496,91.8864,91.9876,91.802,91.802,2974.6641
2014-04-15 12:45:00,108.81,108.89,108.78,108.81,3179.8133141860703,91.7936,91.8611,91.7683,91.7936,3179.8133
2014-04-15 12:50:00,108.7,108.82,108.7,108.75,8103.395220022566,91.7008,91.802,91.7008,91.743,8103.3952
2014-04-15 12:55:00,108.82,108.85,108.73,108.75,9642.014565596472,91.802,91.8274,91.7261,91.743,9642.0146
2014-04-15 13:00:00,108.75,108.92,108.74,108.92,12719.25325674428,91.743,91.8864,91.7346,91.8864,12719.2533
2014-04-15 13:05:00,108.94,109.01,108.91,109.01,3487.537183300851,91.9033,91.9623,91.878,91.9623,3487.5372
2014-04-15 13:10:00,108.99,109.05,108.95,109.05,7590.522104831264,91.9455,91.9961,91.9117,91.9961,7590.5221
2014-04-15 13:15:00,109.05,109.29,109.05,109.27,11180.633911170376,91.9961,92.1985,91.9961,92.1817,11180.6339
2014-04-15 13:20:00,109.27,109.29,109.19,109.29,8923.992204328648,92.1817,92.1985,92.1142,92.1985,8923.9922
2014-04-15 13:25:00,109.27,109.43,109.22,109.43,7487.947481793004,92.1817,92.3166,92.1395,92.3166,7487.9475
2014-04-15 13:30:00,109.45,109.58,109.35,109.58,6769.925120525182,92.3335,92.4432,92.2492,92.4432,6769.9251
2014-04-15 13:35:00,109.58,109.66,109.55,109.55,4308.134167606934,92.4432,92.5107,92.4179,92.4179,4308.1342
2014-04-15 13:40:00,109.61,109.75,109.58,109.6,4513.283413683455,92.4685,92.5866,92.4432,92.4601,4513.2834
2014-04-15 13:45:00,109.57,109.64,109.52,109.56,4410.708790645194,92.4348,92.4938,92.3926,92.4263,4410.7088
2014-04-15 13:50:00,109.55,109.68,109.55,109.61,2256.6417068417272,92.4179,92.5276,92.4179,92.4685,2256.6417
2014-04-15 13:55:00,109.63,109.82,109.57,109.78,5026.156528874756,92.4854,92.6457,92.4348,92.6119,5026.1565
2014-04-15 14:00:00,109.82,110.0,109.82,109.98,8821.417581290389,92.6457,92.7975,92.6457,92.7806,8821.4176
2014-04-15 14:05:00,110.02,110.06,109.96,109.96,1436.0447225356447,92.8144,92.8481,92.7638,92.7638,1436.0447
2014-04-15 14:10:00,109.92,110.04,109.9,109.96,5539.029644066058,92.73,92.8313,92.7131,92.7638,5539.0296
2014-04-15 14:15:00,110.04,110.06,109.92,109.95,4615.858036721715,92.8313,92.8481,92.73,92.7553,4615.858
2014-04-15 14:20:00,109.97,110.05,109.93,110.04,2769.514822033029,92.7722,92.8397,92.7385,92.8313,2769.5148
2014-04-15 14:25:00,110.03,110.15,109.93,110.09,19284.029131192943,92.8228,92.924,92.7385,92.8734,19284.0291
2014-04-15 14:30:00,110.09,110.34,110.07,110.33,7077.648989639963,92.8734,93.0843,92.8566,93.0759,7077.649
2014-04-15 14:35:00,110.35,110.45,110.31,110.45,8000.820596984306,93.0928,93.1771,93.059,93.1771,8000.8206
2014-04-15 14:40:00,110.45,110.51,110.4,110.51,8411.119089137346,93.1771,93.2277,93.135,93.2277,8411.1191
2014-04-15 14:45:00,110.5,110.65,110.48,110.51,6872.499743563442,93.2193,93.3459,93.2024,93.2277,6872.4997
2014-04-15 14:50:00,110.55,110.75,110.55,110.75,9436.86531951995,93.2615,93.4302,93.2615,93.4302,9436.8653
2014-04-15 14:55:00,110.71,110.74,110.6,110.65,9539.43994255821,93.3965,93.4218,93.3037,93.3459,9539.4399
2014-04-15 15:00:00,110.62,110.76,110.6,110.65,14975.894963586008,93.3205,93.4387,93.3037,93.3459,14975.895
2014-04-15 15:05:00,110.62,110.62,110.48,110.56,8103.395220022566,93.3205,93.3205,93.2024,93.2699,8103.3952
2014-04-15 15:10:00,110.56,110.8,110.48,110.8,6462.201251410401,93.2699,93.4724,93.2024,93.4724,6462.2013
2014-04-15 15:15:00,110.81,110.91,110.66,110.89,10360.036926864292,93.4808,93.5652,93.3543,93.5483,10360.0369
2014-04-15 15:20:00,110.93,110.97,110.84,110.97,14975.894963586008,93.5821,93.6158,93.5061,93.6158,14975.895
2014-04-15 15:25:00,110.93,111.07,110.84,111.07,7282.798235716484,93.5821,93.7002,93.5061,93.7002,7282.7982
2014-04-15 15:30:00,111.07,111.07,110.97,111.05,6872.499743563442,93.7002,93.7002,93.6158,93.6833,6872.4997
2014-04-15 15:35:00,111.05,111.06,110.9,110.91,12821.82787978254,93.6833,93.6917,93.5568,93.5652,12821.8279
2014-04-15 15:40:00,110.9,110.93,110.83,110.83,18258.28290081034,93.5568,93.5821,93.4977,93.4977,18258.2829
2014-04-15 15:45:00,110.86,111.02,110.85,110.96,26156.528874756383,93.523,93.658,93.5146,93.6074,26156.5289
2014-04-15 15:50:00,110.95,111.01,110.93,110.96,32105.857010975484,93.5989,93.6496,93.5821,93.6074,32105.857
2014-04-15 15:55:00,110.95,110.95,110.82,110.89,63391.117037644886,93.5989,93.5989,93.4893,93.5483,63391.117
2014-04-16 09:30:00,111.3,111.84,111.01,111.09,31695.558518822443,93.8942,94.3498,93.6496,93.717,31695.5585
2014-04-16 09:35:00,111.09,111.44,110.99,111.01,19284.029131192943,93.717,94.0123,93.6327,93.6496,19284.0291
2014-04-16 09:40:00,111.05,111.32,110.9,111.07,22976.71556057032,93.6833,93.9111,93.5568,93.7002,22976.7156
2014-04-16 09:45:00,111.11,111.31,111.09,111.1,6769.925120525182,93.7339,93.9026,93.717,93.7255,6769.9251
2014-04-16 09:50:00,111.05,111.16,110.92,110.94,4821.007282798236,93.6833,93.7761,93.5736,93.5905,4821.0073
2014-04-16 09:55:00,110.93,111.23,110.92,111.06,10565.186172940814,93.5821,93.8352,93.5736,93.6917,10565.1862
2014-04-16 10:00:00,111.07,111.09,110.89,110.98,17950.559031695557,93.7002,93.717,93.5483,93.6242,17950.559
2014-04-16 10:05:00,110.96,111.19,110.89,111.01,4205.559544568673,93.6074,93.8014,93.5483,93.6496,4205.5595
2014-04-16 10:10:00,111.1,111.1,110.93,110.98,5539.029644066058,93.7255,93.7255,93.5821,93.6242,5539.0296
2014-04-16 10:15:00,110.98,111.1,110.97,111.1,1846.343214688686,93.6242,93.7255,93.6158,93.7255,1846.3432
2014-04-16 10:20:00,111.12,111.14,110.79,110.86,5949.328136219099,93.7424,93.7592,93.464,93.523,5949.3281
2014-04-16 10:25:00,110.87,110.87,110.73,110.84,8411.119089137346,93.5315,93.5315,93.4133,93.5061,8411.1191
2014-04-16 10:30:00,110.81,110.92,110.75,110.82,14873.320340547749,93.4808,93.5736,93.4302,93.4893,14873.3203
2014-04-16 10:35:00,110.8,110.89,110.79,110.85,2769.514822033029,93.4724,93.5483,93.464,93.5146,2769.5148
2014-04-16 10:40:00,110.85,111.02,110.85,110.85,3692.686429377372,93.5146,93.658,93.5146,93.5146,3692.6864
2014-04-16 10:45:00,110.85,111.01,110.83,111.01,2872.089445071289,93.5146,93.6496,93.4977,93.6496,2872.0894
2014-04-16 10:50:00,110.93,111.12,110.92,111.04,2974.6640681095496,93.5821,93.7424,93.5736,93.6749,2974.6641
2014-04-16 10:55:00,111.02,111.12,110.98,111.03,2974.6640681095496,93.658,93.7424,93.6242,93.6664,2974.6641
2014-04-16 11:00:00,110.97,110.97,110.86,110.86,1230.895476459124,93.6158,93.6158,93.523,93.523,1230.8955
2014-04-16 11:05:00,110.89,110.96,110.83,110.95,3590.111806339112,93.5483,93.6074,93.4977,93.5989,3590.1118
2014-04-16 11:10:00,110.88,110.96,110.86,110.89,5641.604267104318,93.5399,93.6074,93.523,93.5483,5641.6043
2014-04-16 11:15:00,110.95,111.04,110.88,110.9,1641.1939686121652,93.5989,93.6749,93.5399,93.5568,1641.194
2014-04-16 11:20:00,110.9,111.03,110.82,110.82,29849.215304133755,93.5568,93.6664,93.4893,93.4893,29849.2153
2014-04-16 11:25:00,110.82,110.87,110.77,110.85,2872.089445071289,93.4893,93.5315,93.4471,93.5146,2872.0894
2014-04-16 11:30:00,110.89,110.89,110.69,110.7,13744.999487126885,93.5483,93.5483,93.3796,93.388,13744.9995
2014-04-16 11:35:00,110.67,110.68,110.56,110.61,4923.581905836496,93.3627,93.3712,93.2699,93.3121,4923.5819
2014-04-16 11:40:00,110.64,110.69,110.57,110.63,4615.858036721715,93.3374,93.3796,93.2784,93.329,4615.858
2014-04-16 11:45:00,110.62,110.64,110.57,110.64,2872.089445071289,93.3205,93.3374,93.2784,93.3374,2872.0894
2014-04-16 11:50:00,110.63,110.85,110.63,110.85,2872.089445071289,93.329,93.5146,93.329,93.5146,2872.0894
2014-04-16 11:55:00,110.86,110.88,110.78,110.85,1025.7462303826032,93.523,93.5399,93.4555,93.5146,1025.7462
2014-04-16 12:00:00,110.84,110.89,110.75,110.79,4205.559544568673,93.5061,93.5483,93.4302,93.464,4205.5595
2014-04-16 12:05:00,110.76,110.84,110.67,110.67,8411.119089137346,93.4387,93.5061,93.3627,93.3627,8411.1191
2014-04-16 12:10:00,110.65,110.7,110.41,110.41,10052.313057749512,93.3459,93.388,93.1434,93.1434,10052.3131
2014-04-16 12:15:00,110.44,110.48,110.39,110.44,9436.86531951995,93.1687,93.2024,93.1265,93.1687,9436.8653
2014-04-16 12:20:00,110.44,110.46,110.38,110.38,1641.1939686121652,93.1687,93.1856,93.1181,93.1181,1641.194
2014-04-16 12:25:00,110.36,110.42,110.33,110.33,5539.029644066058,93.1012,93.1518,93.0759,93.0759,5539.0296
2014-04-16 12:30:00,110.34,110.34,110.02,110.02,15693.91732485383,93.0843,93.0843,92.8144,92.8144,15693.9173
2014-04-16 12:35:00,110.1,110.11,110.04,110.1,5436.455021027798,92.8819,92.8903,92.8313,92.8819,5436.455
2014-04-16 12:40:00,110.09,110.29,110.09,110.25,4410.708790645194,92.8734,93.0422,92.8734,93.0084,4410.7088
2014-04-16 12:45:00,110.26,110.27,110.24,110.25,1641.1939686121652,93.0168,93.0253,93.0,93.0084,1641.194
2014-04-16 12:50:00,110.21,110.33,110.16,110.28,2769.514822033029,92.9747,93.0759,92.9325,93.0337,2769.5148
2014-04-16 12:55:00,110.25,110.28,110.04,110.04,3179.8133141860703,93.0084,93.0337,92.8313,92.8313,3179.8133
2014-04-16 13:00:00,110.04,110.05,109.87,109.87,9642.014565596472,92.8313,92.8397,92.6878,92.6878,9642.0146
2014-04-16 13:05:00,109.89,109.98,109.78,109.97,5641.604267104318,92.7047,92.7806,92.6119,92.7722,5641.6043
2014-04-16 13:10:00,110.03,110.04,109.97,109.98,2666.9401989947687,92.8228,92.8313,92.7722,92.7806,2666.9402
2014-04-16 13:15:00,110.05,110.17,110.03,110.15,6359.626628372141,92.8397,92.9409,92.8228,92.924,6359.6266
2014-04-16 13:20:00,110.12,110.25,110.11,110.23,4102.984921530413,92.8987,93.0084,92.8903,92.9915,4102.9849
2014-04-16 13:25:00,110.25,110.29,110.12,110.16,4205.559544568673,93.0084,93.0422,92.8987,92.9325,4205.5595
2014-04-16 13:30:00,110.13,110.13,109.93,109.93,2872.089445071289,92.9072,92.9072,92.7385,92.7385,2872.0894
2014-04-16 13:35:00,109.91,110.08,109.88,110.08,3077.2386911478097,92.7216,92.865,92.6963,92.865,3077.2387
2014-04-16 13:40:00,110.07,110.11,110.01,110.02,4102.984921530413,92.8566,92.8903,92.8059,92.8144,4102.9849
2014-04-16 13:45:00,110.05,110.12,110.02,110.02,2974.6640681095496,92.8397,92.8987,92.8144,92.8144,2974.6641
2014-04-16 13:50:00,110.02,110.06,109.96,109.96,3590.111806339112,92.8144,92.8481,92.7638,92.7638,3590.1118
2014-04-16 13:55:00,109.94,110.11,109.92,110.11,4615.858036721715,92.7469,92.8903,92.73,92.8903,4615.858
2014-04-16 14:00:00,110.14,110.15,110.07,110.09,2769.514822033029,92.9156,92.924,92.8566,92.8734,2769.5148
2014-04-16 14:05:00,110.06,110.27,110.05,110.27,4000.410298492153,92.8481,93.0253,92.8397,93.0253,4000.4103
2014-04-16 14:10:00,110.26,110.35,110.26,110.32,5026.156528874756,93.0168,93.0928,93.0168,93.0675,5026.1565
2014-04-16 14:15:00,110.31,110.31,110.12,110.22,3077.2386911478097,93.059,93.059,92.8987,92.9831,3077.2387
2014-04-16 14:20:00,110.23,110.23,110.12,110.22,4000.410298492153,92.9915,92.9915,92.8987,92.9831,4000.4103
2014-04-16 14:25:00,110.21,110.26,110.21,110.23,1333.4700994973844,92.9747,93.0168,92.9747,92.9915,1333.4701
2014-04-16 14:30:00,110.24,110.39,110.23,110.29,3487.537183300851,93.0,93.1265,92.9915,93.0422,3487.5372
2014-04-16 14:35:00,110.28,110.33,110.26,110.31,2666.9401989947687,93.0337,93.0759,93.0168,93.059,2666.9402
2014-04-16 14:40:00,110.24,110.31,110.21,110.23,4513.283413683455,93.0,93.059,92.9747,92.9915,4513.2834
2014-04-16 14:45:00,110.25,110.31,110.18,110.18,9129.14145040517,93.0084,93.059,92.9494,92.9494,9129.1415
2014-04-16 14:50:00,110.16,110.21,110.13,110.15,15796.491947892093,92.9325,92.9747,92.9072,92.924,15796.4919
2014-04-16 14:55:00,110.16,110.17,110.06,110.1,12616.67863370602,92.9325,92.9409,92.8481,92.8819,12616.6786
2014-04-16 15:00:00,110.1,110.11,109.96,110.02,11898.656272438198,92.8819,92.8903,92.7638,92.8144,11898.6563
2014-04-16 15:05:00,110.02,110.03,109.95,110.01,11693.507026361678,92.8144,92.8228,92.7553,92.8059,11693.507
2014-04-16 15:10:00,110.0,110.09,109.98,109.98,4308.134167606934,92.7975,92.8734,92.7806,92.7806,4308.1342
2014-04-16 15:15:00,110.0,110.0,109.93,109.93,6051.902759257359,92.7975,92.7975,92.7385,92.7385,6051.9028
2014-04-16 15:20:00,109.93,110.11,109.92,110.11,11283.208534208636,92.7385,92.8903,92.73,92.8903,11283.2085
2014-04-16 15:25:00,110.11,110.15,110.1,110.14,11693.507026361678,92.8903,92.924,92.8819,92.9156,11693.507
2014-04-16 15:30:00,110.11,110.13,109.99,110.01,7795.671350907785,92.8903,92.9072,92.7891,92.8059,7795.6714
2014-04-16 15:35:00,110.02,110.16,110.02,110.14,11488.357780285158,92.8144,92.9325,92.8144,92.9156,11488.3578
2014-04-16 15:40:00,110.13,110.15,110.1,110.11,10154.887680787771,92.9072,92.924,92.8819,92.8903,10154.8877
2014-04-16 15:45:00,110.12,110.13,110.05,110.06,14770.745717509488,92.8987,92.9072,92.8397,92.8481,14770.7457
2014-04-16 15:50:00,110.07,110.11,110.05,110.1,24720.48415222074,92.8566,92.8903,92.8397,92.8819,24720.4842
2014-04-16 15:55:00,110.09,110.12,110.06,110.11,42773.61780695456,92.8734,92.8987,92.8481,92.8903,42773.6178
2014-04-17 09:30:00,109.82,110.22,109.71,109.71,57441.78890142578,92.6457,92.9831,92.5529,92.5529,57441.7889
2014-04-17 09:35:00,109.95,109.95,109.61,109.66,2461.790952918248,92.7553,92.7553,92.4685,92.5107,2461.791
2014-04-17 09:40:00,109.73,110.09,109.71,110.09,6667.350497486921,92.5697,92.8734,92.5529,92.8734,6667.3505
2014-04-17 09:45:00,110.02,110.05,109.8,109.9,5539.029644066058,92.8144,92.8397,92.6288,92.7131,5539.0296
2014-04-17 09:50:00,109.99,110.21,109.76,109.86,7795.671350907785,92.7891,92.9747,92.595,92.6794,7795.6714
2014-04-17 09:55:00,109.76,110.0,109.76,109.89,9642.014565596472,92.595,92.7975,92.595,92.7047,9642.0146
2014-04-17 10:00:00,109.84,110.02,109.69,110.02,9231.71607344343,92.6625,92.8144,92.536,92.8144,9231.7161
2014-04-17 10:05:00,110.06,110.09,109.89,109.98,13026.977125859064,92.8481,92.8734,92.7047,92.7806,13026.9771
2014-04-17 10:10:00,110.0,110.15,109.99,110.12,4102.984921530413,92.7975,92.924,92.7891,92.8987,4102.9849
2014-04-17 10:15:00,110.17,110.22,109.97,110.01,3384.962560262591,92.9409,92.9831,92.7722,92.8059,3384.9626
2014-04-17 10:20:00,110.03,110.24,110.02,110.16,23592.163298799875,92.8228,93.0,92.8144,92.9325,23592.1633
2014-04-17 10:25:00,110.21,110.46,110.19,110.41,8923.992204328648,92.9747,93.1856,92.9578,93.1434,8923.9922
2014-04-17 10:30:00,110.43,110.53,110.4,110.45,9129.14145040517,93.1603,93.2446,93.135,93.1771,9129.1415
2014-04-17 10:35:00,110.42,110.65,110.41,110.59,9539.43994255821,93.1518,93.3459,93.1434,93.2952,9539.4399
2014-04-17 10:40:00,110.6,110.6,110.44,110.5,26464.25274387117,93.3037,93.3037,93.1687,93.2193,26464.2527
2014-04-17 10:45:00,110.49,110.52,110.34,110.44,19796.902246384245,93.2109,93.2362,93.0843,93.1687,19796.9022
2014-04-17 10:50:00,110.45,110.78,110.45,110.69,14155.297979279923,93.1771,93.4555,93.1771,93.3796,14155.298
2014-04-17 10:55:00,110.67,110.71,110.51,110.71,5333.880397989537,93.3627,93.3965,93.2277,93.3965,5333.8804
2014-04-17 11:00:00,110.75,110.75,110.57,110.64,8308.544466099087,93.4302,93.4302,93.2784,93.3374,8308.5445
2014-04-17 11:05:00,110.7,110.77,110.62,110.73,5333.880397989537,93.388,93.4471,93.3205,93.4133,5333.8804
2014-04-17 11:10:00,110.67,110.77,110.64,110.64,3282.3879372243305,93.3627,93.4471,93.3374,93.3374,3282.3879
2014-04-17 11:15:00,110.61,110.61,110.43,110.51,6462.201251410401,93.3121,93.3121,93.1603,93.2277,6462.2013
2014-04-17 11:20:00,110.56,110.64,110.5,110.5,4410.708790645194,93.2699,93.3374,93.2193,93.2193,4410.7088
2014-04-17 11:25:00,110.5,110.53,110.38,110.48,3487.537183300851,93.2193,93.2446,93.1181,93.2024,3487.5372
2014-04-17 11:30:00,110.44,110.51,110.37,110.38,4102.984921530413,93.1687,93.2277,93.1096,93.1181,4102.9849
2014-04-17 11:35:00,110.35,110.35,110.22,110.22,3384.962560262591,93.0928,93.0928,92.9831,92.9831,3384.9626
2014-04-17 11:40:00,110.24,110.44,110.23,110.44,1128.3208534208636,93.0,93.1687,92.9915,93.1687,1128.3209
2014-04-17 11:45:00,110.44,110.49,110.38,110.4,3384.962560262591,93.1687,93.2109,93.1181,93.135,3384.9626
2014-04-17 11:50:00,110.39,110.39,110.27,110.34,3487.537183300851,93.1265,93.1265,93.0253,93.0843,3487.5372
2014-04-17 11:55:00,110.35,110.4,110.31,110.38,2666.9401989947687,93.0928,93.135,93.059,93.1181,2666.9402
2014-04-17 12:00:00,110.33,110.55,110.33,110.55,4308.134167606934,93.0759,93.2615,93.0759,93.2615,4308.1342
2014-04-17 12:05:00,110.55,110.57,110.42,110.45,5128.731151913016,93.2615,93.2784,93.1518,93.1771,5128.7312
2014-04-17 12:10:00,110.43,110.46,110.37,110.42,6051.902759257359,93.1603,93.1856,93.1096,93.1518,6051.9028
2014-04-17 12:15:00,110.4,110.4,110.21,110.21,2051.4924607652065,93.135,93.135,92.9747,92.9747,2051.4925
2014-04-17 12:20:00,110.21,110.26,110.21,110.22,615.447738229562,92.9747,93.0168,92.9747,92.9831,615.4477
2014-04-17 12:25:00,110.24,110.36,110.24,110.33,718.0223612678224,93.0,93.1012,93.0,93.0759,718.0224
2014-04-17 12:30:00,110.32,110.32,110.25,110.28,1230.895476459124,93.0675,93.0675,93.0084,93.0337,1230.8955
2014-04-17 12:35:00,110.24,110.34,110.19,110.28,2051.4924607652065,93.0,93.0843,92.9578,93.0337,2051.4925
2014-04-17 12:40:00,110.3,110.39,110.3,110.38,1641.1939686121652,93.0506,93.1265,93.0506,93.1181,1641.194
2014-04-17 12:45:00,110.3,110.41,110.3,110.41,1333.4700994973844,93.0506,93.1434,93.0506,93.1434,1333.4701
2014-04-17 12:50:00,110.38,110.45,110.33,110.33,1743.7685916504256,93.1181,93.1771,93.0759,93.0759,1743.7686
2014-04-17 12:55:00,110.4,110.44,110.38,110.38,1128.3208534208636,93.135,93.1687,93.1181,93.1181,1128.3209
2014-04-17 13:00:00,110.37,110.52,110.37,110.49,1743.7685916504256,93.1096,93.2362,93.1096,93.2109,1743.7686
2014-04-17 13:05:00,110.47,110.5,110.43,110.45,1743.7685916504256,93.194,93.2193,93.1603,93.1771,1743.7686
2014-04-17 13:10:00,110.52,110.62,110.52,110.53,2051.4924607652065,93.2362,93.3205,93.2362,93.2446,2051.4925
2014-04-17 13:15:00,110.51,110.55,110.43,110.43,4102.984921530413,93.2277,93.2615,93.1603,93.1603,4102.9849
2014-04-17 13:20:00,110.42,110.51,110.4,110.47,2666.9401989947687,93.1518,93.2277,93.135,93.194,2666.9402
2014-04-17 13:25:00,110.47,110.5,110.38,110.44,1948.9178377269463,93.194,93.2193,93.1181,93.1687,1948.9178
2014-04-17 13:30:00,110.48,110.5,110.45,110.45,1641.1939686121652,93.2024,93.2193,93.1771,93.1771,1641.194
2014-04-17 13:35:00,110.4,110.48,110.39,110.48,820.5969843060826,93.135,93.2024,93.1265,93.2024,820.597
2014-04-17 13:40:00,110.49,110.55,110.47,110.52,2461.790952918248,93.2109,93.2615,93.194,93.2362,2461.791
2014-04-17 13:45:00,110.53,110.61,110.49,110.49,2154.067083803467,93.2446,93.3121,93.2109,93.2109,2154.0671
2014-04-17 13:50:00,110.49,110.59,110.49,110.59,2461.790952918248,93.2109,93.2952,93.2109,93.2952,2461.791
2014-04-17 13:55:00,110.57,110.61,110.56,110.56,2256.6417068417272,93.2784,93.3121,93.2699,93.2699,2256.6417
2014-04-17 14:00:00,110.57,110.57,110.47,110.47,1436.0447225356447,93.2784,93.2784,93.194,93.194,1436.0447
2014-04-17 14:05:00,110.45,110.56,110.45,110.48,4205.559544568673,93.1771,93.2699,93.1771,93.2024,4205.5595
2014-04-17 14:10:00,110.46,110.56,110.45,110.56,2461.790952918248,93.1856,93.2699,93.1771,93.2699,2461.791
2014-04-17 14:15:00,110.53,110.58,110.48,110.57,2666.9401989947687,93.2446,93.2868,93.2024,93.2784,2666.9402
2014-04-17 14:20:00,110.57,110.62,110.54,110.55,2974.6640681095496,93.2784,93.3205,93.2531,93.2615,2974.6641
2014-04-17 14:25:00,110.61,110.62,110.54,110.6,2154.067083803467,93.3121,93.3205,93.2531,93.3037,2154.0671
2014-04-17 14:30:00,110.54,110.58,110.5,110.5,2359.216329879988,93.2531,93.2868,93.2193,93.2193,2359.2163
2014-04-17 14:35:00,110.49,110.54,110.49,110.54,4410.708790645194,93.2109,93.2531,93.2109,93.2531,4410.7088
2014-04-17 14:40:00,110.52,110.54,110.48,110.48,4615.858036721715,93.2362,93.2531,93.2024,93.2024,4615.858
2014-04-17 14:45:00,110.44,110.48,110.42,110.42,3590.111806339112,93.1687,93.2024,93.1518,93.1518,3590.1118
2014-04-17 14:50:00,110.35,110.46,110.35,110.41,6667.350497486921,93.0928,93.1856,93.0928,93.1434,6667.3505
2014-04-17 14:55:00,110.41,110.42,110.36,110.42,2256.6417068417272,93.1434,93.1518,93.1012,93.1518,2256.6417
2014-04-17 15:00:00,110.4,110.46,110.36,110.4,4102.984921530413,93.135,93.1856,93.1012,93.135,4102.9849
2014-04-17 15:05:00,110.45,110.45,110.34,110.35,4718.432659759975,93.1771,93.1771,93.0843,93.0928,4718.4327
2014-04-17 15:10:00,110.37,110.47,110.35,110.47,8616.268335213868,93.1096,93.194,93.0928,93.194,8616.2683
2014-04-17 15:15:00,110.49,110.56,110.49,110.49,2666.9401989947687,93.2109,93.2699,93.2109,93.2109,2666.9402
2014-04-17 15:20:00,110.49,110.5,110.45,110.45,5231.305774951277,93.2109,93.2193,93.1771,93.1771,5231.3058
2014-04-17 15:25:00,110.49,110.54,110.48,110.49,6564.775874448661,93.2109,93.2531,93.2024,93.2109,6564.7759
2014-04-17 15:30:00,110.49,110.49,110.38,110.38,5949.328136219099,93.2109,93.2109,93.1181,93.1181,5949.3281
2014-04-17 15:35:00,110.42,110.47,110.38,110.39,6975.074366601702,93.1518,93.194,93.1181,93.1265,6975.0744
2014-04-17 15:40:00,110.42,110.42,110.33,110.36,10770.335419017334,93.1518,93.1518,93.0759,93.1012,10770.3354
2014-04-17 15:45:00,110.34,110.39,110.25,110.39,15181.044209662528,93.0843,93.1265,93.0084,93.1265,15181.0442
2014-04-17 15:50:00,110.38,110.47,110.37,110.46,20002.051492460763,93.1181,93.194,93.1096,93.1856,20002.0515
2014-04-17 15:55:00,110.45,110.46,110.33,110.33,43286.49092214586,93.1771,93.1856,93.0759,93.0759,43286.4909
2014-04-21 09:30:00,110.32,110.68,110.3,110.56,7795.671350907785,93.0675,93.3712,93.0506,93.2699,7795.6714
2014-04-21 09:35:00,110.52,110.67,110.52,110.61,718.0223612678224,93.2362,93.3627,93.2362,93.3121,718.0224
2014-04-21 09:40:00,110.63,110.86,110.6,110.78,2154.067083803467,93.329,93.523,93.3037,93.4555,2154.0671
2014-04-21 09:45:00,110.85,110.88,110.77,110.88,5436.455021027798,93.5146,93.5399,93.4471,93.5399,5436.455
2014-04-21 09:50:00,110.97,110.97,110.88,110.88,1128.3208534208636,93.6158,93.6158,93.5399,93.5399,1128.3209
2014-04-21 09:55:00,110.89,111.08,110.88,111.08,1128.3208534208636,93.5483,93.7086,93.5399,93.7086,1128.3209
2014-04-21 10:00:00,111.0,111.17,111.0,111.17,1436.0447225356447,93.6411,93.7845,93.6411,93.7845,1436.0447
2014-04-21 10:05:00,111.12,111.12,110.92,110.92,2359.216329879988,93.7424,93.7424,93.5736,93.5736,2359.2163
2014-04-21 10:10:00,110.91,110.92,110.81,110.92,3282.3879372243305,93.5652,93.5736,93.4808,93.5736,3282.3879
2014-04-21 10:15:00,110.89,110.98,110.81,110.81,7487.947481793004,93.5483,93.6242,93.4808,93.4808,7487.9475
2014-04-21 10:20:00,110.79,110.89,110.79,110.89,1025.7462303826032,93.464,93.5483,93.464,93.5483,1025.7462
2014-04-21 10:25:00,110.87,110.91,110.86,110.86,307.723869114781,93.5315,93.5652,93.523,93.523,307.7239
2014-04-21 10:30:00,110.82,110.84,110.66,110.66,2872.089445071289,93.4893,93.5061,93.3543,93.3543,2872.0894
2014-04-21 10:35:00,110.61,110.64,110.48,110.48,2769.514822033029,93.3121,93.3374,93.2024,93.2024,2769.5148
2014-04-21 10:40:00,110.54,110.68,110.54,110.59,820.5969843060826,93.2531,93.3712,93.2531,93.2952,820.597
2014-04-21 10:45:00,110.64,110.64,110.64,110.64,205.14924607652063,93.3374,93.3374,93.3374,93.3374,205.1492
2014-04-21 10:50:00,110.71,110.77,110.59,110.63,3384.962560262591,93.3965,93.4471,93.2952,93.329,3384.9626
2014-04-21 10:55:00,110.62,110.73,110.59,110.67,1641.1939686121652,93.3205,93.4133,93.2952,93.3627,1641.194
2014-04-21 11:00:00,110.73,110.73,110.52,110.53,5641.604267104318,93.4133,93.4133,93.2362,93.2446,5641.6043
2014-04-21 11:05:00,110.53,110.55,110.5,110.52,7487.947481793004,93.2446,93.2615,93.2193,93.2362,7487.9475
2014-04-21 11:10:00,110.52,110.64,110.51,110.64,13847.574110165144,93.2362,93.3374,93.2277,93.3374,13847.5741
2014-04-21 11:15:00,110.63,110.76,110.6,110.71,19694.327623345984,93.329,93.4387,93.3037,93.3965,19694.3276
2014-04-21 11:20:00,110.72,110.79,110.72,110.79,718.0223612678224,93.4049,93.464,93.4049,93.464,718.0224
2014-04-21 11:25:00,110.81,110.83,110.77,110.83,512.8731151913016,93.4808,93.4977,93.4471,93.4977,512.8731
2014-04-21 11:30:00,110.79,110.83,110.77,110.83,2461.790952918248,93.464,93.4977,93.4471,93.4977,2461.791
2014-04-21 11:35:00,110.79,110.79,110.69,110.74,2461.790952918248,93.464,93.464,93.3796,93.4218,2461.791
2014-04-21 11:40:00,110.71,110.72,110.7,110.72,410.2984921530413,93.3965,93.4049,93.388,93.4049,410.2985
2014-04-21 11:45:00,110.81,110.85,110.71,110.71,2154.067083803467,93.4808,93.5146,93.3965,93.3965,2154.0671
2014-04-21 11:50:00,110.71,110.78,110.69,110.74,3590.111806339112,93.3965,93.4555,93.3796,93.4218,3590.1118
2014-04-21 11:55:00,110.74,110.81,110.71,110.73,923.171607344343,93.4218,93.4808,93.3965,93.4133,923.1716
2014-04-21 12:00:00,110.82,110.88,110.8,110.88,1333.4700994973844,93.4893,93.5399,93.4724,93.5399,1333.4701
2014-04-21 12:05:00,110.84,110.9,110.83,110.9,2154.067083803467,93.5061,93.5568,93.4977,93.5568,2154.0671
2014-04-21 12:10:00,110.86,110.88,110.86,110.87,923.171607344343,93.523,93.5399,93.523,93.5315,923.1716
2014-04-21 12:15:00,110.91,110.91,110.88,110.88,205.14924607652063,93.5652,93.5652,93.5399,93.5399,205.1492
2014-04-21 12:20:00,110.85,110.87,110.8,110.8,615.447738229562,93.5146,93.5315,93.4724,93.4724,615.4477
2014-04-21 12:25:00,110.82,110.82,110.75,110.78,5641.604267104318,93.4893,93.4893,93.4302,93.4555,5641.6043
2014-04-21 12:30:00,110.77,110.77,110.77,110.77,307.723869114781,93.4471,93.4471,93.4471,93.4471,307.7239
2014-04-21 12:35:00,110.78,110.8,110.75,110.79,820.5969843060826,93.4555,93.4724,93.4302,93.464,820.597
2014-04-21 12:40:00,110.82,110.88,110.79,110.82,820.5969843060826,93.4893,93.5399,93.464,93.4893,820.597
2014-04-21 12:45:00,110.82,110.82,110.8,110.81,512.8731151913016,93.4893,93.4893,93.4724,93.4808,512.8731
2014-04-21 12:50:00,110.85,110.92,110.85,110.92,1128.3208534208636,93.5146,93.5736,93.5146,93.5736,1128.3209
2014-04-21 12:55:00,110.88,110.91,110.85,110.86,718.0223612678224,93.5399,93.5652,93.5146,93.523,718.0224
2014-04-21 13:00:00,110.89,110.93,110.89,110.93,2359.216329879988,93.5483,93.5821,93.5483,93.5821,2359.2163
2014-04-21 13:05:00,110.89,110.91,110.85,110.86,2666.9401989947687,93.5483,93.5652,93.5146,93.523,2666.9402
2014-04-21 13:10:00,110.83,110.96,110.83,110.96,1641.1939686121652,93.4977,93.6074,93.4977,93.6074,1641.194
2014-04-21 13:15:00,110.96,110.96,110.91,110.91,1846.343214688686,93.6074,93.6074,93.5652,93.5652,1846.3432
2014-04-21 13:20:00,110.94,110.94,110.91,110.91,512.8731151913016,93.5905,93.5905,93.5652,93.5652,512.8731
2014-04-21 13:25:00,110.99,111.0,110.99,111.0,512.8731151913016,93.6327,93.6411,93.6327,93.6411,512.8731
2014-04-21 13:30:00,111.0,111.03,110.92,110.99,3692.686429377372,93.6411,93.6664,93.5736,93.6327,3692.6864
2014-04-21 13:35:00,110.98,111.07,110.97,111.01,3692.686429377372,93.6242,93.7002,93.6158,93.6496,3692.6864
2014-04-21 13:40:00,110.96,111.04,110.93,111.04,2872.089445071289,93.6074,93.6749,93.5821,93.6749,2872.0894
2014-04-21 13:45:00,111.02,111.06,111.02,111.05,1333.4700994973844,93.658,93.6917,93.658,93.6833,1333.4701
2014-04-21 13:50:00,111.06,111.1,111.06,111.06,1641.1939686121652,93.6917,93.7255,93.6917,93.6917,1641.194
2014-04-21 13:55:00,111.02,111.14,111.02,111.11,2564.365575956508,93.658,93.7592,93.658,93.7339,2564.3656
2014-04-21 14:00:00,111.13,111.13,111.03,111.03,2564.365575956508,93.7508,93.7508,93.6664,93.6664,2564.3656
2014-04-21 14:05:00,111.07,111.15,111.05,111.15,7180.223612678223,93.7002,93.7677,93.6833,93.7677,7180.2236
2014-04-21 14:10:00,111.16,111.19,111.14,111.16,9129.14145040517,93.7761,93.8014,93.7592,93.7761,9129.1415
2014-04-21 14:15:00,111.17,111.2,111.14,111.15,5846.753513180839,93.7845,93.8098,93.7592,93.7677,5846.7535
2014-04-21 14:20:00,111.16,111.17,111.14,111.14,6462.201251410401,93.7761,93.7845,93.7592,93.7592,6462.2013
2014-04-21 14:25:00,111.15,111.2,111.14,111.2,3179.8133141860703,93.7677,93.8098,93.7592,93.8098,3179.8133
2014-04-21 14:30:00,111.22,111.23,111.19,111.21,2359.216329879988,93.8267,93.8352,93.8014,93.8183,2359.2163
2014-04-21 14:35:00,111.21,111.21,111.16,111.21,2666.9401989947687,93.8183,93.8183,93.7761,93.8183,2666.9402
2014-04-21 14:40:00,111.19,111.23,111.19,111.19,3692.686429377372,93.8014,93.8352,93.8014,93.8014,3692.6864
2014-04-21 14:45:00,111.19,111.24,111.18,111.23,4615.858036721715,93.8014,93.8436,93.793,93.8352,4615.858
2014-04-21 14:50:00,111.25,111.26,111.23,111.24,1436.0447225356447,93.852,93.8605,93.8352,93.8436,1436.0447
2014-04-21 14:55:00,111.24,111.25,111.23,111.23,718.0223612678224,93.8436,93.852,93.8352,93.8352,718.0224
2014-04-21 15:00:00,111.22,111.28,111.21,111.21,5333.880397989537,93.8267,93.8773,93.8183,93.8183,5333.8804
2014-04-21 15:05:00,111.22,111.26,111.18,111.18,12308.95476459124,93.8267,93.8605,93.793,93.793,12308.9548
2014-04-21 15:10:00,111.16,111.17,111.13,111.13,3077.2386911478097,93.7761,93.7845,93.7508,93.7508,3077.2387
2014-04-21 15:15:00,111.15,111.16,111.1,111.12,1743.7685916504256,93.7677,93.7761,93.7255,93.7424,1743.7686
2014-04-21 15:20:00,111.11,111.19,111.11,111.14,2769.514822033029,93.7339,93.8014,93.7339,93.7592,2769.5148
2014-04-21 15:25:00,111.14,111.16,111.09,111.14,3179.8133141860703,93.7592,93.7761,93.717,93.7592,3179.8133
2014-04-21 15:30:00,111.15,111.15,111.09,111.13,5744.178890142579,93.7677,93.7677,93.717,93.7508,5744.1789
2014-04-21 15:35:00,111.13,111.17,111.1,111.17,4718.432659759975,93.7508,93.7845,93.7255,93.7845,4718.4327
2014-04-21 15:40:00,111.15,111.17,111.08,111.16,4821.007282798236,93.7677,93.7845,93.7086,93.7761,4821.0073
2014-04-21 15:45:00,111.17,111.23,111.09,111.17,9334.29069648169,93.7845,93.8352,93.717,93.7845,9334.2907
2014-04-21 15:50:00,111.18,111.23,111.18,111.22,13642.424864088624,93.793,93.8352,93.793,93.8267,13642.4249
2014-04-21 15:55:00,111.21,111.28,111.19,111.27,19591.753000307723,93.8183,93.8773,93.8014,93.8689,19591.753
2014-04-22 09:30:00,111.73,111.79,111.54,111.71,21848.39470714945,94.257,94.3076,94.0967,94.2401,21848.3947
2014-04-22 09:35:00,111.55,111.72,111.4,111.68,6154.47738229562,94.1051,94.2485,93.9786,94.2148,6154.4774
2014-04-22 09:40:00,111.67,111.79,111.39,111.56,8308.544466099087,94.2063,94.3076,93.9701,94.1135,8308.5445
2014-04-22 09:45:00,111.65,111.89,111.59,111.68,7693.096727869524,94.1895,94.3919,94.1389,94.2148,7693.0967
2014-04-22 09:50:00,111.67,111.97,111.63,111.89,6564.775874448661,94.2063,94.4594,94.1726,94.3919,6564.7759
2014-04-22 09:55:00,111.82,111.97,111.77,111.82,3590.111806339112,94.3329,94.4594,94.2907,94.3329,3590.1118
2014-04-22 10:00:00,111.88,111.91,111.74,111.82,7590.522104831264,94.3835,94.4088,94.2654,94.3329,7590.5221
2014-04-22 10:05:00,111.82,111.91,111.76,111.87,9744.58918863473,94.3329,94.4088,94.2823,94.3751,9744.5892
2014-04-22 10:10:00,111.88,111.97,111.84,111.94,8513.693712175607,94.3835,94.4594,94.3498,94.4341,8513.6937
2014-04-22 10:15:00,111.94,111.94,111.82,111.85,6462.201251410401,94.4341,94.4341,94.3329,94.3582,6462.2013
2014-04-22 10:20:00,111.85,111.95,111.84,111.86,9231.71607344343,94.3582,94.4426,94.3498,94.3666,9231.7161
2014-04-22 10:25:00,111.9,111.97,111.85,111.9,7693.096727869524,94.4004,94.4594,94.3582,94.4004,7693.0967
2014-04-22 10:30:00,111.91,111.98,111.76,111.76,8000.820596984306,94.4088,94.4679,94.2823,94.2823,8000.8206
2014-04-22 10:35:00,111.73,111.79,111.66,111.68,13642.424864088624,94.257,94.3076,94.1979,94.2148,13642.4249
2014-04-22 10:40:00,111.69,111.73,111.59,111.59,3179.8133141860703,94.2232,94.257,94.1389,94.1389,3179.8133
2014-04-22 10:45:00,111.62,111.71,111.54,111.7,7795.671350907785,94.1642,94.2401,94.0967,94.2316,7795.6714
2014-04-22 10:50:00,111.67,111.67,111.42,111.45,6872.499743563442,94.2063,94.2063,93.9954,94.0207,6872.4997
2014-04-22 10:55:00,111.5,111.51,111.38,111.48,4410.708790645194,94.0629,94.0714,93.9617,94.0461,4410.7088
2014-04-22 11:00:00,111.5,111.6,111.47,111.6,3282.3879372243305,94.0629,94.1473,94.0376,94.1473,3282.3879
2014-04-22 11:05:00,111.59,111.63,111.5,111.5,7487.947481793004,94.1389,94.1726,94.0629,94.0629,7487.9475
2014-04-22 11:10:00,111.52,111.57,111.43,111.44,19899.476869422502,94.0798,94.122,94.0039,94.0123,19899.4769
2014-04-22 11:15:00,111.41,111.44,111.39,111.41,1846.343214688686,93.987,94.0123,93.9701,93.987,1846.3432
2014-04-22 11:20:00,111.42,111.52,111.4,111.4,4410.708790645194,93.9954,94.0798,93.9786,93.9786,4410.7088
2014-04-22 11:25:00,111.38,111.52,111.38,111.52,3795.261052415632,93.9617,94.0798,93.9617,94.0798,3795.2611
2014-04-22 11:30:00,111.48,111.52,111.44,111.51,6257.0520053338805,94.0461,94.0798,94.0123,94.0714,6257.052
2014-04-22 11:35:00,111.49,111.65,111.49,111.59,6872.499743563442,94.0545,94.1895,94.0545,94.1389,6872.4997
2014-04-22 11:40:00,111.59,111.61,111.56,111.58,1538.6193455739049,94.1389,94.1557,94.1135,94.1304,1538.6193
2014-04-22 11:45:00,111.54,111.56,111.48,111.54,2769.514822033029,94.0967,94.1135,94.0461,94.0967,2769.5148
2014-04-22 11:50:00,111.5,111.53,111.44,111.5,4000.410298492153,94.0629,94.0882,94.0123,94.0629,4000.4103
2014-04-22 11:55:00,111.47,111.56,111.43,111.43,13642.424864088624,94.0376,94.1135,94.0039,94.0039,13642.4249
2014-04-22 12:00:00,111.43,111.5,111.43,111.48,2872.089445071289,94.0039,94.0629,94.0039,94.0461,2872.0894
2014-04-22 12:05:00,111.43,111.51,111.42,111.49,4410.708790645194,94.0039,94.0714,93.9954,94.0545,4410.7088
2014-04-22 12:10:00,111.53,111.67,111.52,111.65,2154.067083803467,94.0882,94.2063,94.0798,94.1895,2154.0671
2014-04-22 12:15:00,111.66,111.68,111.63,111.67,2769.514822033029,94.1979,94.2148,94.1726,94.2063,2769.5148
2014-04-22 12:20:00,111.69,111.75,111.66,111.7,2872.089445071289,94.2232,94.2738,94.1979,94.2316,2872.0894
2014-04-22 12:25:00,111.65,111.66,111.61,111.61,615.447738229562,94.1895,94.1979,94.1557,94.1557,615.4477
2014-04-22 12:30:00,111.64,111.67,111.61,111.61,2359.216329879988,94.181,94.2063,94.1557,94.1557,2359.2163
2014-04-22 12:35:00,111.62,111.63,111.59,111.61,1846.343214688686,94.1642,94.1726,94.1389,94.1557,1846.3432
2014-04-22 12:40:00,111.62,111.62,111.54,111.54,2769.514822033029,94.1642,94.1642,94.0967,94.0967,2769.5148
2014-04-22 12:45:00,111.54,111.56,111.54,111.56,307.723869114781,94.0967,94.1135,94.0967,94.1135,307.7239
2014-04-22 12:50:00,111.56,111.58,111.53,111.55,2666.9401989947687,94.1135,94.1304,94.0882,94.1051,2666.9402
2014-04-22 12:55:00,111.55,111.61,111.53,111.61,8923.992204328648,94.1051,94.1557,94.0882,94.1557,8923.9922
2014-04-22 13:00:00,111.63,111.65,111.59,111.6,2256.6417068417272,94.1726,94.1895,94.1389,94.1473,2256.6417
2014-04-22 13:05:00,111.66,111.66,111.6,111.62,1333.4700994973844,94.1979,94.1979,94.1473,94.1642,1333.4701
2014-04-22 13:10:00,111.62,111.62,111.52,111.61,5436.455021027798,94.1642,94.1642,94.0798,94.1557,5436.455
2014-04-22 13:15:00,111.6,111.6,111.56,111.57,1230.895476459124,94.1473,94.1473,94.1135,94.122,1230.8955
2014-04-22 13:20:00,111.56,111.65,111.56,111.61,1436.0447225356447,94.1135,94.1895,94.1135,94.1557,1436.0447
2014-04-22 13:25:00,111.64,111.65,111.59,111.62,1230.895476459124,94.181,94.1895,94.1389,94.1642,1230.8955
2014-04-22 13:30:00,111.59,111.61,111.55,111.58,1743.7685916504256,94.1389,94.1557,94.1051,94.1304,1743.7686
2014-04-22 13:35:00,111.57,111.67,111.55,111.67,2564.365575956508,94.122,94.2063,94.1051,94.2063,2564.3656
2014-04-22 13:40:00,111.63,111.66,111.59,111.65,5641.604267104318,94.1726,94.1979,94.1389,94.1895,5641.6043
2014-04-22 13:45:00,111.64,111.65,111.56,111.62,3897.8356754538927,94.181,94.1895,94.1135,94.1642,3897.8357
2014-04-22 13:50:00,111.6,111.6,111.55,111.59,307.723869114781,94.1473,94.1473,94.1051,94.1389,307.7239
2014-04-22 13:55:00,111.57,111.58,111.5,111.52,3795.261052415632,94.122,94.1304,94.0629,94.0798,3795.2611
2014-04-22 14:00:00,111.5,111.51,111.44,111.46,4000.410298492153,94.0629,94.0714,94.0123,94.0292,4000.4103
2014-04-22 14:05:00,111.43,111.51,111.38,111.38,10975.484665093856,94.0039,94.0714,93.9617,93.9617,10975.4847
2014-04-22 14:10:00,111.4,111.41,111.35,111.36,7282.798235716484,93.9786,93.987,93.9364,93.9448,7282.7982
2014-04-22 14:15:00,111.36,111.46,111.36,111.46,4410.708790645194,93.9448,94.0292,93.9448,94.0292,4410.7088
2014-04-22 14:20:00,111.44,111.46,111.41,111.46,8923.992204328648,94.0123,94.0292,93.987,94.0292,8923.9922
2014-04-22 14:25:00,111.45,111.47,111.43,111.44,4102.984921530413,94.0207,94.0376,94.0039,94.0123,4102.9849
2014-04-22 14:30:00,111.44,111.49,111.44,111.46,2359.216329879988,94.0123,94.0545,94.0123,94.0292,2359.2163
2014-04-22 14:35:00,111.42,111.55,111.41,111.55,6462.201251410401,93.9954,94.1051,93.987,94.1051,6462.2013
2014-04-22 14:40:00,111.56,111.58,111.5,111.53,5539.029644066058,94.1135,94.1304,94.0629,94.0882,5539.0296
2014-04-22 14:45:00,111.51,111.55,111.51,111.55,2872.089445071289,94.0714,94.1051,94.0714,94.1051,2872.0894
2014-04-22 14:50:00,111.52,111.56,111.49,111.54,5846.753513180839,94.0798,94.1135,94.0545,94.0967,5846.7535
2014-04-22 14:55:00,111.55,111.55,111.5,111.5,8411.119089137346,94.1051,94.1051,94.0629,94.0629,8411.1191
2014-04-22 15:00:00,111.5,111.53,111.47,111.49,5846.753513180839,94.0629,94.0882,94.0376,94.0545,5846.7535
2014-04-22 15:05:00,111.49,111.52,111.45,111.52,7693.096727869524,94.0545,94.0798,94.0207,94.0798,7693.0967
2014-04-22 15:10:00,111.52,111.53,111.45,111.47,9231.71607344343,94.0798,94.0882,94.0207,94.0376,9231.7161
2014-04-22 15:15:00,111.46,111.49,111.44,111.45,4615.858036721715,94.0292,94.0545,94.0123,94.0207,4615.858
2014-04-22 15:20:00,111.47,111.5,111.44,111.45,4821.007282798236,94.0376,94.0629,94.0123,94.0207,4821.0073
2014-04-22 15:25:00,111.44,111.47,111.43,111.46,88521.89968201866,94.0123,94.0376,94.0039,94.0292,88521.8997
2014-04-22 15:30:00,111.46,111.56,111.46,111.51,14463.021848394706,94.0292,94.1135,94.0292,94.0714,14463.0218
2014-04-22 15:35:00,111.49,111.56,111.49,111.54,6667.350497486921,94.0545,94.1135,94.0545,94.0967,6667.3505
2014-04-22 15:40:00,111.55,111.56,111.48,111.49,13129.551748897322,94.1051,94.1135,94.0461,94.0545,13129.5517
2014-04-22 15:45:00,111.47,111.48,111.39,111.4,23181.86480664684,94.0376,94.0461,93.9701,93.9786,23181.8648
2014-04-22 15:50:00,111.42,111.44,111.38,111.4,17847.984408657296,93.9954,94.0123,93.9617,93.9786,17847.9844
2014-04-22 15:55:00,111.38,111.4,111.3,111.32,37644.88665504154,93.9617,93.9786,93.8942,93.9111,37644.8867
2014-04-23 09:30:00,111.43,111.43,110.89,111.03,20002.051492460763,94.0039,94.0039,93.5483,93.6664,20002.0515
2014-04-23 09:35:00,110.97,111.06,110.88,111.06,2359.216329879988,93.6158,93.6917,93.5399,93.6917,2359.2163
2014-04-23 09:40:00,111.04,111.38,110.94,111.14,12001.23089547646,93.6749,93.9617,93.5905,93.7592,12001.2309
2014-04-23 09:45:00,110.98,111.11,110.72,110.82,9744.58918863473,93.6242,93.7339,93.4049,93.4893,9744.5892
2014-04-23 09:50:00,110.75,110.94,110.75,110.79,5539.029644066058,93.4302,93.5905,93.4302,93.464,5539.0296
2014-04-23 09:55:00,110.78,110.95,110.76,110.86,4308.134167606934,93.4555,93.5989,93.4387,93.523,4308.1342
2014-04-23 10:00:00,110.8,110.86,110.38,110.56,9129.14145040517,93.4724,93.523,93.1181,93.2699,9129.1415
2014-04-23 10:05:00,110.56,110.9,110.56,110.68,8205.969843060826,93.2699,93.5568,93.2699,93.3712,8205.9698
2014-04-23 10:10:00,110.68,110.85,110.68,110.81,7385.372858754744,93.3712,93.5146,93.3712,93.4808,7385.3729
2014-04-23 10:15:00,110.73,111.08,110.63,110.66,11283.208534208636,93.4133,93.7086,93.329,93.3543,11283.2085
2014-04-23 10:20:00,110.64,110.83,110.61,110.71,2974.6640681095496,93.3374,93.4977,93.3121,93.3965,2974.6641
2014-04-23 10:25:00,110.77,110.81,110.71,110.81,1846.343214688686,93.4471,93.4808,93.3965,93.4808,1846.3432
2014-04-23 10:30:00,110.78,110.78,110.62,110.66,6359.626628372141,93.4555,93.4555,93.3205,93.3543,6359.6266
2014-04-23 10:35:00,110.7,110.87,110.66,110.85,4205.559544568673,93.388,93.5315,93.3543,93.5146,4205.5595
2014-04-23 10:40:00,110.88,111.05,110.85,110.99,3179.8133141860703,93.5399,93.6833,93.5146,93.6327,3179.8133
2014-04-23 10:45:00,111.04,111.05,110.83,110.89,5231.305774951277,93.6749,93.6833,93.4977,93.5483,5231.3058
2014-04-23 10:50:00,110.85,110.97,110.85,110.92,3692.686429377372,93.5146,93.6158,93.5146,93.5736,3692.6864
2014-04-23 10:55:00,110.98,110.98,110.84,110.94,6564.775874448661,93.6242,93.6242,93.5061,93.5905,6564.7759
2014-04-23 11:00:00,110.93,111.0,110.88,110.94,5333.880397989537,93.5821,93.6411,93.5399,93.5905,5333.8804
2014-04-23 11:05:00,110.9,111.13,110.85,110.96,9026.566827366907,93.5568,93.7508,93.5146,93.6074,9026.5668
2014-04-23 11:10:00,110.96,111.01,110.92,110.96,9334.29069648169,93.6074,93.6496,93.5736,93.6074,9334.2907
2014-04-23 11:15:00,111.0,111.07,110.96,111.07,5744.178890142579,93.6411,93.7002,93.6074,93.7002,5744.1789
2014-04-23 11:20:00,111.07,111.07,110.91,110.93,3692.686429377372,93.7002,93.7002,93.5652,93.5821,3692.6864
2014-04-23 11:25:00,110.93,111.01,110.88,110.91,5231.305774951277,93.5821,93.6496,93.5399,93.5652,5231.3058
2014-04-23 11:30:00,110.94,111.02,110.9,110.99,10257.462303826032,93.5905,93.658,93.5568,93.6327,10257.4623
2014-04-23 11:35:00,111.01,111.02,110.95,111.01,5026.156528874756,93.6496,93.658,93.5989,93.6496,5026.1565
2014-04-23 11:40:00,111.02,111.02,110.9,110.9,5333.880397989537,93.658,93.658,93.5568,93.5568,5333.8804
2014-04-23 11:45:00,110.89,110.92,110.85,110.88,5846.753513180839,93.5483,93.5736,93.5146,93.5399,5846.7535
2014-04-23 11:50:00,110.88,110.92,110.82,110.91,9436.86531951995,93.5399,93.5736,93.4893,93.5652,9436.8653
2014-04-23 11:55:00,110.92,110.95,110.89,110.89,3897.8356754538927,93.5736,93.5989,93.5483,93.5483,3897.8357
2014-04-23 12:00:00,110.89,110.92,110.84,110.88,3384.962560262591,93.5483,93.5736,93.5061,93.5399,3384.9626
2014-04-23 12:05:00,110.87,110.89,110.83,110.89,7693.096727869524,93.5315,93.5483,93.4977,93.5483,7693.0967
2014-04-23 12:10:00,110.87,110.89,110.83,110.85,7898.245973946045,93.5315,93.5483,93.4977,93.5146,7898.246
2014-04-23 12:15:00,110.82,110.82,110.71,110.75,4923.581905836496,93.4893,93.4893,93.3965,93.4302,4923.5819
2014-04-23 12:20:00,110.7,110.74,110.65,110.71,12001.23089547646,93.388,93.4218,93.3459,93.3965,12001.2309
2014-04-23 12:25:00,110.71,110.82,110.68,110.82,5539.029644066058,93.3965,93.4893,93.3712,93.4893,5539.0296
2014-04-23 12:30:00,110.79,110.89,110.79,110.86,3282.3879372243305,93.464,93.5483,93.464,93.523,3282.3879
2014-04-23 12:35:00,110.86,110.89,110.8,110.89,5128.731151913016,93.523,93.5483,93.4724,93.5483,5128.7312
2014-04-23 12:40:00,110.89,110.92,110.81,110.92,6154.47738229562,93.5483,93.5736,93.4808,93.5736,6154.4774
2014-04-23 12:45:00,110.91,110.96,110.89,110.94,5744.178890142579,93.5652,93.6074,93.5483,93.5905,5744.1789
2014-04-23 12:50:00,110.96,110.98,110.91,110.98,2666.9401989947687,93.6074,93.6242,93.5652,93.6242,2666.9402
2014-04-23 12:55:00,110.97,111.03,110.97,111.03,4000.410298492153,93.6158,93.6664,93.6158,93.6664,4000.4103
2014-04-23 13:00:00,110.98,111.0,110.95,110.95,3487.537183300851,93.6242,93.6411,93.5989,93.5989,3487.5372
2014-04-23 13:05:00,110.93,110.93,110.85,110.9,8205.969843060826,93.5821,93.5821,93.5146,93.5568,8205.9698
2014-04-23 13:10:00,110.89,110.9,110.84,110.84,2564.365575956508,93.5483,93.5568,93.5061,93.5061,2564.3656
2014-04-23 13:15:00,110.84,110.88,110.81,110.86,16309.365063083393,93.5061,93.5399,93.4808,93.523,16309.3651
2014-04-23 13:20:00,110.87,110.91,110.87,110.91,2256.6417068417272,93.5315,93.5652,93.5315,93.5652,2256.6417
2014-04-23 13:25:00,110.92,111.02,110.92,110.97,5128.731151913016,93.5736,93.658,93.5736,93.6158,5128.7312
2014-04-23 13:30:00,110.99,111.01,110.93,110.93,2769.514822033029,93.6327,93.6496,93.5821,93.5821,2769.5148
2014-04-23 13:35:00,110.91,110.96,110.79,110.8,2564.365575956508,93.5652,93.6074,93.464,93.4724,2564.3656
2014-04-23 13:40:00,110.78,110.86,110.75,110.84,4718.432659759975,93.4555,93.523,93.4302,93.5061,4718.4327
2014-04-23 13:45:00,110.82,110.83,110.66,110.73,4923.581905836496,93.4893,93.4977,93.3543,93.4133,4923.5819
2014-04-23 13:50:00,110.74,110.81,110.73,110.79,4102.984921530413,93.4218,93.4808,93.4133,93.464,4102.9849
2014-04-23 13:55:00,110.8,110.8,110.57,110.57,5128.731151913016,93.4724,93.4724,93.2784,93.2784,5128.7312
2014-04-23 14:00:00,110.61,110.62,110.52,110.57,7385.372858754744,93.3121,93.3205,93.2362,93.2784,7385.3729
2014-04-23 14:05:00,110.58,110.6,110.48,110.59,6257.0520053338805,93.2868,93.3037,93.2024,93.2952,6257.052
2014-04-23 14:10:00,110.62,110.64,110.55,110.55,4821.007282798236,93.3205,93.3374,93.2615,93.2615,4821.0073
2014-04-23 14:15:00,110.54,110.56,110.46,110.47,3590.111806339112,93.2531,93.2699,93.1856,93.194,3590.1118
2014-04-23 14:20:00,110.48,110.48,110.41,110.45,6359.626628372141,93.2024,93.2024,93.1434,93.1771,6359.6266
2014-04-23 14:25:00,110.46,110.55,110.46,110.53,5539.029644066058,93.1856,93.2615,93.1856,93.2446,5539.0296
2014-04-23 14:30:00,110.52,110.55,110.49,110.53,4102.984921530413,93.2362,93.2615,93.2109,93.2446,4102.9849
2014-04-23 14:35:00,110.54,110.55,110.43,110.48,6257.0520053338805,93.2531,93.2615,93.1603,93.2024,6257.052
2014-04-23 14:40:00,110.44,110.44,110.36,110.38,6359.626628372141,93.1687,93.1687,93.1012,93.1181,6359.6266
2014-04-23 14:45:00,110.39,110.47,110.36,110.47,5026.156528874756,93.1265,93.194,93.1012,93.194,5026.1565
2014-04-23 14:50:00,110.48,110.51,110.44,110.51,4821.007282798236,93.2024,93.2277,93.1687,93.2277,4821.0073
2014-04-23 14:55:00,110.52,110.55,110.51,110.52,4718.432659759975,93.2362,93.2615,93.2277,93.2362,4718.4327
2014-04-23 15:00:00,110.54,110.56,110.5,110.5,7282.798235716484,93.2531,93.2699,93.2193,93.2193,7282.7982
2014-04-23 15:05:00,110.49,110.54,110.45,110.54,8205.969843060826,93.2109,93.2531,93.1771,93.2531,8205.9698
2014-04-23 15:10:00,110.53,110.66,110.53,110.66,14155.297979279923,93.2446,93.3543,93.2446,93.3543,14155.298
2014-04-23 15:15:00,110.64,110.65,110.59,110.59,1538.6193455739049,93.3374,93.3459,93.2952,93.2952,1538.6193
2014-04-23 15:20:00,110.62,110.78,110.62,110.76,7693.096727869524,93.3205,93.4555,93.3205,93.4387,7693.0967
2014-04-23 15:25:00,110.75,110.75,110.63,110.66,7282.798235716484,93.4302,93.4302,93.329,93.3543,7282.7982
2014-04-23 15:30:00,110.68,110.74,110.68,110.69,8821.417581290389,93.3712,93.4218,93.3712,93.3796,8821.4176
2014-04-23 15:35:00,110.68,110.76,110.64,110.76,14975.894963586008,93.3712,93.4387,93.3374,93.4387,14975.895
2014-04-23 15:40:00,110.76,110.77,110.68,110.77,31900.70776489896,93.4387,93.4471,93.3712,93.4471,31900.7078
2014-04-23 15:45:00,110.79,110.93,110.76,110.93,31592.983895784186,93.464,93.5821,93.4387,93.5821,31592.9839
2014-04-23 15:50:00,110.94,110.96,110.9,110.91,24925.63339829726,93.5905,93.6074,93.5568,93.5652,24925.6334
2014-04-23 15:55:00,110.92,110.94,110.85,110.85,57852.087393578826,93.5736,93.5905,93.5146,93.5146,57852.0874
2014-04-24 09:30:00,111.12,111.38,110.98,111.13,18360.8575238486,93.7424,93.9617,93.6242,93.7508,18360.8575
2014-04-24 09:35:00,111.22,111.28,110.82,110.96,10462.611549902556,93.8267,93.8773,93.4893,93.6074,10462.6115
2014-04-24 09:40:00,111.04,111.17,110.97,111.17,17847.984408657296,93.6749,93.7845,93.6158,93.7845,17847.9844
2014-04-24 09:45:00,111.17,111.18,110.72,110.96,19284.029131192943,93.7845,93.793,93.4049,93.6074,19284.0291
2014-04-24 09:50:00,110.97,111.24,110.91,111.13,8616.268335213868,93.6158,93.8436,93.5652,93.7508,8616.2683
2014-04-24 09:55:00,111.1,111.17,110.96,110.96,4615.858036721715,93.7255,93.7845,93.6074,93.6074,4615.858
2014-04-24 10:00:00,110.96,111.09,110.78,110.96,15899.06657093035,93.6074,93.717,93.4555,93.6074,15899.0666
2014-04-24 10:05:00,110.93,110.97,110.63,110.81,22566.41706841727,93.5821,93.6158,93.329,93.4808,22566.4171
2014-04-24 10:10:00,110.82,110.97,110.82,110.89,9129.14145040517,93.4893,93.6158,93.4893,93.5483,9129.1415
2014-04-24 10:15:00,110.9,111.23,110.89,111.19,5436.455021027798,93.5568,93.8352,93.5483,93.8014,5436.455
2014-04-24 10:20:00,111.18,111.43,111.18,111.43,6462.201251410401,93.793,94.0039,93.793,94.0039,6462.2013
2014-04-24 10:25:00,111.33,111.38,111.23,111.26,3487.537183300851,93.9195,93.9617,93.8352,93.8605,3487.5372
2014-04-24 10:30:00,111.28,111.33,111.08,111.08,4615.858036721715,93.8773,93.9195,93.7086,93.7086,4615.858
2014-04-24 10:35:00,111.13,111.25,111.07,111.14,8205.969843060826,93.7508,93.852,93.7002,93.7592,8205.9698
2014-04-24 10:40:00,111.12,111.22,111.06,111.22,8821.417581290389,93.7424,93.8267,93.6917,93.8267,8821.4176
2014-04-24 10:45:00,111.18,111.27,111.08,111.16,4102.984921530413,93.793,93.8689,93.7086,93.7761,4102.9849
2014-04-24 10:50:00,111.1,111.21,111.08,111.08,7180.223612678223,93.7255,93.8183,93.7086,93.7086,7180.2236
2014-04-24 10:55:00,111.14,111.24,111.05,111.15,6051.902759257359,93.7592,93.8436,93.6833,93.7677,6051.9028
2014-04-24 11:00:00,111.16,111.18,111.06,111.13,11488.357780285158,93.7761,93.793,93.6917,93.7508,11488.3578
2014-04-24 11:05:00,111.19,111.26,111.14,111.18,7077.648989639963,93.8014,93.8605,93.7592,93.793,7077.649
2014-04-24 11:10:00,111.26,111.28,111.19,111.19,2051.4924607652065,93.8605,93.8773,93.8014,93.8014,2051.4925
2014-04-24 11:15:00,111.26,111.38,111.26,111.38,1436.0447225356447,93.8605,93.9617,93.8605,93.9617,1436.0447
2014-04-24 11:20:00,111.42,111.42,111.31,111.33,2564.365575956508,93.9954,93.9954,93.9026,93.9195,2564.3656
2014-04-24 11:25:00,111.33,111.38,111.28,111.38,4615.858036721715,93.9195,93.9617,93.8773,93.9617,4615.858
2014-04-24 11:30:00,111.37,111.38,111.28,111.35,2564.365575956508,93.9533,93.9617,93.8773,93.9364,2564.3656
2014-04-24 11:35:00,111.3,111.35,111.17,111.24,5641.604267104318,93.8942,93.9364,93.7845,93.8436,5641.6043
2014-04-24 11:40:00,111.2,111.28,111.2,111.28,1333.4700994973844,93.8098,93.8773,93.8098,93.8773,1333.4701
2014-04-24 11:45:00,111.23,111.26,111.18,111.26,3590.111806339112,93.8352,93.8605,93.793,93.8605,3590.1118
2014-04-24 11:50:00,111.21,111.29,111.17,111.29,1948.9178377269463,93.8183,93.8858,93.7845,93.8858,1948.9178
2014-04-24 11:55:00,111.32,111.32,111.26,111.3,1436.0447225356447,93.9111,93.9111,93.8605,93.8942,1436.0447
2014-04-24 12:00:00,111.31,111.38,111.29,111.29,13026.977125859064,93.9026,93.9617,93.8858,93.8858,13026.9771
2014-04-24 12:05:00,111.3,111.35,111.28,111.28,2359.216329879988,93.8942,93.9364,93.8773,93.8773,2359.2163
2014-04-24 12:10:00,111.28,111.28,111.2,111.2,1025.7462303826032,93.8773,93.8773,93.8098,93.8098,1025.7462
2014-04-24 12:15:00,111.24,111.28,111.23,111.23,3282.3879372243305,93.8436,93.8773,93.8352,93.8352,3282.3879
2014-04-24 12:20:00,111.24,111.32,111.24,111.3,3179.8133141860703,93.8436,93.9111,93.8436,93.8942,3179.8133
2014-04-24 12:25:00,111.27,111.32,111.26,111.28,3692.686429377372,93.8689,93.9111,93.8605,93.8773,3692.6864
2014-04-24 12:30:00,111.25,111.32,111.22,111.32,2769.514822033029,93.852,93.9111,93.8267,93.9111,2769.5148
2014-04-24 12:35:00,111.28,111.3,111.25,111.25,820.5969843060826,93.8773,93.8942,93.852,93.852,820.597
2014-04-24 12:40:00,111.24,111.25,111.2,111.25,2051.4924607652065,93.8436,93.852,93.8098,93.852,2051.4925
2014-04-24 12:45:00,111.24,111.26,111.21,111.21,1538.6193455739049,93.8436,93.8605,93.8183,93.8183,1538.6193
2014-04-24 12:50:00,111.21,111.23,111.14,111.23,3179.8133141860703,93.8183,93.8352,93.7592,93.8352,3179.8133
2014-04-24 12:55:00,111.28,111.35,111.27,111.32,6975.074366601702,93.8773,93.9364,93.8689,93.9111,6975.0744
2014-04-24 13:00:00,111.33,111.37,111.28,111.33,7795.671350907785,93.9195,93.9533,93.8773,93.9195,7795.6714
2014-04-24 13:05:00,111.28,111.35,111.28,111.34,9539.43994255821,93.8773,93.9364,93.8773,93.9279,9539.4399
2014-04-24 13:10:00,111.34,111.38,111.31,111.38,1846.343214688686,93.9279,93.9617,93.9026,93.9617,1846.3432
2014-04-24 13:15:00,111.38,111.39,111.33,111.39,3179.8133141860703,93.9617,93.9701,93.9195,93.9701,3179.8133
2014-04-24 13:20:00,111.33,111.39,111.33,111.39,1538.6193455739049,93.9195,93.9701,93.9195,93.9701,1538.6193
2014-04-24 13:25:00,111.37,111.39,111.36,111.39,1538.6193455739049,93.9533,93.9701,93.9448,93.9701,1538.6193
2014-04-24 13:30:00,111.34,111.36,111.3,111.33,2769.514822033029,93.9279,93.9448,93.8942,93.9195,2769.5148
2014-04-24 13:35:00,111.3,111.31,111.25,111.28,14565.596471432968,93.8942,93.9026,93.852,93.8773,14565.5965
2014-04-24 13:40:00,111.24,111.3,111.24,111.3,5026.156528874756,93.8436,93.8942,93.8436,93.8942,5026.1565
2014-04-24 13:45:00,111.3,111.31,111.2,111.24,4821.007282798236,93.8942,93.9026,93.8098,93.8436,4821.0073
2014-04-24 13:50:00,111.19,111.22,111.17,111.18,2359.216329879988,93.8014,93.8267,93.7845,93.793,2359.2163
2014-04-24 13:55:00,111.15,111.18,111.12,111.15,7180.223612678223,93.7677,93.793,93.7424,93.7677,7180.2236
2014-04-24 14:00:00,111.16,111.19,111.12,111.16,3590.111806339112,93.7761,93.8014,93.7424,93.7761,3590.1118
2014-04-24 14:05:00,111.19,111.22,111.15,111.15,4615.858036721715,93.8014,93.8267,93.7677,93.7677,4615.858
2014-04-24 14:10:00,111.16,111.16,111.09,111.14,5026.156528874756,93.7761,93.7761,93.717,93.7592,5026.1565
2014-04-24 14:15:00,111.16,111.19,111.13,111.14,2359.216329879988,93.7761,93.8014,93.7508,93.7592,2359.2163
2014-04-24 14:20:00,111.14,111.17,111.08,111.13,9642.014565596472,93.7592,93.7845,93.7086,93.7508,9642.0146
2014-04-24 14:25:00,111.15,111.18,111.12,111.18,1948.9178377269463,93.7677,93.793,93.7424,93.793,1948.9178
2014-04-24 14:30:00,111.19,111.29,111.19,111.27,4102.984921530413,93.8014,93.8858,93.8014,93.8689,4102.9849
2014-04-24 14:35:00,111.3,111.34,111.26,111.34,4000.410298492153,93.8942,93.9279,93.8605,93.9279,4000.4103
2014-04-24 14:40:00,111.31,111.34,111.28,111.33,4513.283413683455,93.9026,93.9279,93.8773,93.9195,4513.2834
2014-04-24 14:45:00,111.33,111.33,111.29,111.3,1743.7685916504256,93.9195,93.9195,93.8858,93.8942,1743.7686
2014-04-24 14:50:00,111.33,111.33,111.25,111.25,2051.4924607652065,93.9195,93.9195,93.852,93.852,2051.4925
2014-04-24 14:55:00,111.25,111.28,111.21,111.28,3282.3879372243305,93.852,93.8773,93.8183,93.8773,3282.3879
2014-04-24 15:00:00,111.28,111.39,111.26,111.39,6667.350497486921,93.8773,93.9701,93.8605,93.9701,6667.3505
2014-04-24 15:05:00,111.39,111.41,111.34,111.35,5026.156528874756,93.9701,93.987,93.9279,93.9364,5026.1565
2014-04-24 15:10:00,111.34,111.34,111.3,111.31,3282.3879372243305,93.9279,93.9279,93.8942,93.9026,3282.3879
2014-04-24 15:15:00,111.32,111.33,111.26,111.3,4513.283413683455,93.9111,93.9195,93.8605,93.8942,4513.2834
2014-04-24 15:20:00,111.26,111.3,111.24,111.3,3692.686429377372,93.8605,93.8942,93.8436,93.8942,3692.6864
2014-04-24 15:25:00,111.3,111.3,111.25,111.25,5949.328136219099,93.8942,93.8942,93.852,93.852,5949.3281
2014-04-24 15:30:00,111.26,111.3,111.13,111.13,6359.626628372141,93.8605,93.8942,93.7508,93.7508,6359.6266
2014-04-24 15:35:00,111.13,111.19,111.12,111.19,3897.8356754538927,93.7508,93.8014,93.7424,93.8014,3897.8357
2014-04-24 15:40:00,111.18,111.23,111.12,111.12,10154.887680787771,93.793,93.8352,93.7424,93.7424,10154.8877
2014-04-24 15:45:00,111.11,111.22,111.06,111.22,14565.596471432968,93.7339,93.8267,93.6917,93.8267,14565.5965
2014-04-24 15:50:00,111.22,111.3,111.21,111.29,14770.745717509488,93.8267,93.8942,93.8183,93.8858,14770.7457
2014-04-24 15:55:00,111.29,111.35,111.16,111.18,57954.66201661708,93.8858,93.9364,93.7761,93.793,57954.662
2014-04-25 09:30:00,110.87,110.87,110.16,110.16,12514.10401066776,93.5315,93.5315,92.9325,92.9325,12514.104
2014-04-25 09:35:00,110.2,110.66,110.17,110.66,4308.134167606934,92.9662,93.3543,92.9409,93.3543,4308.1342
2014-04-25 09:40:00,110.74,110.92,110.56,110.81,7487.947481793004,93.4218,93.5736,93.2699,93.4808,7487.9475
2014-04-25 09:45:00,110.85,111.03,110.32,110.52,11078.059288132115,93.5146,93.6664,93.0675,93.2362,11078.0593
2014-04-25 09:50:00,110.52,110.63,110.46,110.53,4000.410298492153,93.2362,93.329,93.1856,93.2446,4000.4103
2014-04-25 09:55:00,110.67,110.67,110.16,110.22,23387.01405272336,93.3627,93.3627,92.9325,92.9831,23387.0141
2014-04-25 10:00:00,110.31,110.44,110.16,110.26,6154.47738229562,93.059,93.1687,92.9325,93.0168,6154.4774
2014-04-25 10:05:00,110.25,110.39,110.21,110.35,2974.6640681095496,93.0084,93.1265,92.9747,93.0928,2974.6641
2014-04-25 10:10:00,110.34,110.4,110.27,110.31,4513.283413683455,93.0843,93.135,93.0253,93.059,4513.2834
2014-04-25 10:15:00,110.31,110.51,110.28,110.51,4615.858036721715,93.059,93.2277,93.0337,93.2277,4615.858
2014-04-25 10:20:00,110.53,110.57,110.34,110.44,6872.499743563442,93.2446,93.2784,93.0843,93.1687,6872.4997
2014-04-25 10:25:00,110.39,110.47,110.32,110.4,2051.4924607652065,93.1265,93.194,93.0675,93.135,2051.4925
2014-04-25 10:30:00,110.31,110.39,110.23,110.23,12514.10401066776,93.059,93.1265,92.9915,92.9915,12514.104
2014-04-25 10:35:00,110.18,110.18,109.99,110.08,4205.559544568673,92.9494,92.9494,92.7891,92.865,4205.5595
2014-04-25 10:40:00,110.05,110.2,110.04,110.19,3795.261052415632,92.8397,92.9662,92.8313,92.9578,3795.2611
2014-04-25 10:45:00,110.26,110.3,110.05,110.05,16206.790440045132,93.0168,93.0506,92.8397,92.8397,16206.7904
2014-04-25 10:50:00,110.05,110.14,110.02,110.05,3487.537183300851,92.8397,92.9156,92.8144,92.8397,3487.5372
2014-04-25 10:55:00,110.01,110.05,109.91,109.99,17129.962047389476,92.8059,92.8397,92.7216,92.7891,17129.962
2014-04-25 11:00:00,109.9,109.94,109.8,109.85,4513.283413683455,92.7131,92.7469,92.6288,92.671,4513.2834
2014-04-25 11:05:00,109.82,109.82,109.65,109.67,7590.522104831264,92.6457,92.6457,92.5022,92.5191,7590.5221
2014-04-25 11:10:00,109.67,109.87,109.66,109.85,6051.902759257359,92.5191,92.6878,92.5107,92.671,6051.9028
2014-04-25 11:15:00,109.83,109.96,109.81,109.96,11078.059288132115,92.6541,92.7638,92.6372,92.7638,11078.0593
2014-04-25 11:20:00,109.89,109.89,109.74,109.79,10257.462303826032,92.7047,92.7047,92.5782,92.6203,10257.4623
2014-04-25 11:25:00,109.77,109.79,109.72,109.78,5949.328136219099,92.6035,92.6203,92.5613,92.6119,5949.3281
2014-04-25 11:30:00,109.8,109.83,109.74,109.74,3590.111806339112,92.6288,92.6541,92.5782,92.5782,3590.1118
2014-04-25 11:35:00,109.75,109.91,109.75,109.9,5539.029644066058,92.5866,92.7216,92.5866,92.7131,5539.0296
2014-04-25 11:40:00,109.91,109.95,109.89,109.93,3692.686429377372,92.7216,92.7553,92.7047,92.7385,3692.6864
2014-04-25 11:45:00,109.95,109.95,109.87,109.91,3487.537183300851,92.7553,92.7553,92.6878,92.7216,3487.5372
2014-04-25 11:50:00,109.93,110.11,109.93,110.11,3590.111806339112,92.7385,92.8903,92.7385,92.8903,3590.1118
2014-04-25 11:55:00,110.13,110.13,110.05,110.12,2872.089445071289,92.9072,92.9072,92.8397,92.8987,2872.0894
2014-04-25 12:00:00,110.13,110.13,110.05,110.05,2359.216329879988,92.9072,92.9072,92.8397,92.8397,2359.2163
2014-04-25 12:05:00,110.05,110.13,109.99,110.11,14668.171094471229,92.8397,92.9072,92.7891,92.8903,14668.1711
2014-04-25 12:10:00,110.11,110.17,110.05,110.05,1641.1939686121652,92.8903,92.9409,92.8397,92.8397,1641.194
2014-04-25 12:15:00,110.07,110.07,109.93,109.94,2256.6417068417272,92.8566,92.8566,92.7385,92.7469,2256.6417
2014-04-25 12:20:00,109.93,109.93,109.89,109.9,2051.4924607652065,92.7385,92.7385,92.7047,92.7131,2051.4925
2014-04-25 12:25:00,109.92,110.03,109.9,110.02,2769.514822033029,92.73,92.8228,92.7131,92.8144,2769.5148
2014-04-25 12:30:00,110.05,110.06,110.0,110.03,4410.708790645194,92.8397,92.8481,92.7975,92.8228,4410.7088
2014-04-25 12:35:00,110.02,110.05,109.96,109.97,2872.089445071289,92.8144,92.8397,92.7638,92.7722,2872.0894
2014-04-25 12:40:00,109.98,109.98,109.92,109.95,7487.947481793004,92.7806,92.7806,92.73,92.7553,7487.9475
2014-04-25 12:45:00,109.95,109.97,109.86,109.91,1025.7462303826032,92.7553,92.7722,92.6794,92.7216,1025.7462
2014-04-25 12:50:00,109.9,109.91,109.79,109.91,10257.462303826032,92.7131,92.7216,92.6203,92.7216,10257.4623
2014-04-25 12:55:00,109.94,109.98,109.9,109.9,2154.067083803467,92.7469,92.7806,92.7131,92.7131,2154.0671
2014-04-25 13:00:00,109.93,109.93,109.76,109.76,3897.8356754538927,92.7385,92.7385,92.595,92.595,3897.8357
2014-04-25 13:05:00,109.76,109.84,109.74,109.84,3795.261052415632,92.595,92.6625,92.5782,92.6625,3795.2611
2014-04-25 13:10:00,109.79,109.83,109.74,109.83,2051.4924607652065,92.6203,92.6541,92.5782,92.6541,2051.4925
2014-04-25 13:15:00,109.78,109.81,109.7,109.71,2666.9401989947687,92.6119,92.6372,92.5444,92.5529,2666.9402
2014-04-25 13:20:00,109.71,109.77,109.71,109.73,2974.6640681095496,92.5529,92.6035,92.5529,92.5697,2974.6641
2014-04-25 13:25:00,109.75,109.85,109.73,109.8,2872.089445071289,92.5866,92.671,92.5697,92.6288,2872.0894
2014-04-25 13:30:00,109.79,109.8,109.69,109.73,11283.208534208636,92.6203,92.6288,92.536,92.5697,11283.2085
2014-04-25 13:35:00,109.72,109.72,109.69,109.71,1333.4700994973844,92.5613,92.5613,92.536,92.5529,1333.4701
2014-04-25 13:40:00,109.75,109.84,109.73,109.83,1743.7685916504256,92.5866,92.6625,92.5697,92.6541,1743.7686
2014-04-25 13:45:00,109.88,109.89,109.83,109.83,1846.343214688686,92.6963,92.7047,92.6541,92.6541,1846.3432
2014-04-25 13:50:00,109.85,109.88,109.8,109.82,2154.067083803467,92.671,92.6963,92.6288,92.6457,2154.0671
2014-04-25 13:55:00,109.82,109.83,109.79,109.8,3795.261052415632,92.6457,92.6541,92.6203,92.6288,3795.2611
2014-04-25 14:00:00,109.78,109.8,109.66,109.7,7487.947481793004,92.6119,92.6288,92.5107,92.5444,7487.9475
2014-04-25 14:05:00,109.71,109.71,109.67,109.68,4718.432659759975,92.5529,92.5529,92.5191,92.5276,4718.4327
2014-04-25 14:10:00,109.67,109.68,109.59,109.6,4205.559544568673,92.5191,92.5276,92.4516,92.4601,4205.5595
2014-04-25 14:15:00,109.67,109.67,109.57,109.6,3590.111806339112,92.5191,92.5191,92.4348,92.4601,3590.1118
2014-04-25 14:20:00,109.58,109.69,109.54,109.69,13950.148733203405,92.4432,92.536,92.4094,92.536,13950.1487
2014-04-25 14:25:00,109.68,109.69,109.58,109.65,3795.261052415632,92.5276,92.536,92.4432,92.5022,3795.2611
2014-04-25 14:30:00,109.6,109.68,109.52,109.67,6769.925120525182,92.4601,92.5276,92.3926,92.5191,6769.9251
2014-04-25 14:35:00,109.69,109.8,109.67,109.77,4308.134167606934,92.536,92.6288,92.5191,92.6035,4308.1342
2014-04-25 14:40:00,109.77,109.78,109.71,109.71,2769.514822033029,92.6035,92.6119,92.5529,92.5529,2769.5148
2014-04-25 14:45:00,109.69,109.75,109.68,109.73,4308.134167606934,92.536,92.5866,92.5276,92.5697,4308.1342
2014-04-25 14:50:00,109.72,109.79,109.72,109.74,5333.880397989537,92.5613,92.6203,92.5613,92.5782,5333.8804
2014-04-25 14:55:00,109.76,109.76,109.63,109.64,5231.305774951277,92.595,92.595,92.4854,92.4938,5231.3058
2014-04-25 15:00:00,109.65,109.76,109.65,109.76,4102.984921530413,92.5022,92.595,92.5022,92.595,4102.9849
2014-04-25 15:05:00,109.79,109.8,109.71,109.72,4615.858036721715,92.6203,92.6288,92.5529,92.5613,4615.858
2014-04-25 15:10:00,109.7,109.72,109.65,109.71,4000.410298492153,92.5444,92.5613,92.5022,92.5529,4000.4103
2014-04-25 15:15:00,109.67,109.72,109.59,109.69,9949.738434711251,92.5191,92.5613,92.4516,92.536,9949.7384
2014-04-25 15:20:00,109.71,109.75,109.69,109.7,6359.626628372141,92.5529,92.5866,92.536,92.5444,6359.6266
2014-04-25 15:25:00,109.72,109.88,109.7,109.88,23387.01405272336,92.5613,92.6963,92.5444,92.6963,23387.0141
2014-04-25 15:30:00,109.87,109.91,109.82,109.86,9334.29069648169,92.6878,92.7216,92.6457,92.6794,9334.2907
2014-04-25 15:35:00,109.86,109.88,109.82,109.82,6872.499743563442,92.6794,92.6963,92.6457,92.6457,6872.4997
2014-04-25 15:40:00,109.85,109.89,109.79,109.8,17745.40978561904,92.671,92.7047,92.6203,92.6288,17745.4098
2014-04-25 15:45:00,109.81,109.86,109.74,109.85,26464.25274387117,92.6372,92.6794,92.5782,92.671,26464.2527
2014-04-25 15:50:00,109.84,109.85,109.78,109.8,19078.87988511642,92.6625,92.671,92.6119,92.6288,19078.8799
2014-04-25 15:55:00,109.8,109.83,109.67,109.74,20925.22309980511,92.6288,92.6541,92.5191,92.5782,20925.2231
2014-04-28 09:30:00,110.4,110.63,109.96,110.12,13129.551748897322,93.135,93.329,92.7638,92.8987,13129.5517
2014-04-28 09:35:00,110.12,110.15,109.9,109.94,5333.880397989537,92.8987,92.924,92.7131,92.7469,5333.8804
2014-04-28 09:40:00,110.0,110.29,109.94,110.11,4000.410298492153,92.7975,93.0422,92.7469,92.8903,4000.4103
2014-04-28 09:45:00,110.09,110.11,109.86,109.87,2154.067083803467,92.8734,92.8903,92.6794,92.6878,2154.0671
2014-04-28 09:50:00,109.8,110.12,109.79,110.0,4718.432659759975,92.6288,92.8987,92.6203,92.7975,4718.4327
2014-04-28 09:55:00,110.07,110.41,110.07,110.37,7693.096727869524,92.8566,93.1434,92.8566,93.1096,7693.0967
2014-04-28 10:00:00,110.36,110.43,110.02,110.13,7795.671350907785,93.1012,93.1603,92.8144,92.9072,7795.6714
2014-04-28 10:05:00,110.13,110.17,110.02,110.17,3897.8356754538927,92.9072,92.9409,92.8144,92.9409,3897.8357
2014-04-28 10:10:00,110.21,110.22,110.01,110.12,2872.089445071289,92.9747,92.9831,92.8059,92.8987,2872.0894
2014-04-28 10:15:00,110.13,110.23,110.12,110.14,3897.8356754538927,92.9072,92.9915,92.8987,92.9156,3897.8357
2014-04-28 10:20:00,110.2,110.37,110.2,110.37,10565.186172940814,92.9662,93.1096,92.9662,93.1096,10565.1862
2014-04-28 10:25:00,110.37,110.42,110.34,110.42,1948.9178377269463,93.1096,93.1518,93.0843,93.1518,1948.9178
2014-04-28 10:30:00,110.48,110.61,110.41,110.45,4000.410298492153,93.2024,93.3121,93.1434,93.1771,4000.4103
2014-04-28 10:35:00,110.45,110.48,110.37,110.46,5539.029644066058,93.1771,93.2024,93.1096,93.1856,5539.0296
2014-04-28 10:40:00,110.42,110.45,110.37,110.44,4410.708790645194,93.1518,93.1771,93.1096,93.1687,4410.7088
2014-04-28 10:45:00,110.43,110.44,110.34,110.34,5846.753513180839,93.1603,93.1687,93.0843,93.0843,5846.7535
2014-04-28 10:50:00,110.31,110.33,110.22,110.22,8821.417581290389,93.059,93.0759,92.9831,92.9831,8821.4176
2014-04-28 10:55:00,110.22,110.22,110.13,110.13,3282.3879372243305,92.9831,92.9831,92.9072,92.9072,3282.3879
2014-04-28 11:00:00,110.15,110.23,110.15,110.18,4513.283413683455,92.924,92.9915,92.924,92.9494,4513.2834
2014-04-28 11:05:00,110.21,110.22,109.88,109.97,15693.91732485383,92.9747,92.9831,92.6963,92.7722,15693.9173
2014-04-28 11:10:00,110.01,110.02,109.68,109.7,5539.029644066058,92.8059,92.8144,92.5276,92.5444,5539.0296
2014-04-28 11:15:00,109.7,109.76,109.7,109.75,4410.708790645194,92.5444,92.595,92.5444,92.5866,4410.7088
2014-04-28 11:20:00,109.7,109.72,109.5,109.58,5539.029644066058,92.5444,92.5613,92.3757,92.4432,5539.0296
2014-04-28 11:25:00,109.55,109.75,109.54,109.54,3282.3879372243305,92.4179,92.5866,92.4094,92.4094,3282.3879
2014-04-28 11:30:00,109.57,109.65,109.57,109.63,2154.067083803467,92.4348,92.5022,92.4348,92.4854,2154.0671
2014-04-28 11:35:00,109.67,109.78,109.66,109.71,3487.537183300851,92.5191,92.6119,92.5107,92.5529,3487.5372
2014-04-28 11:40:00,109.68,109.72,109.6,109.65,4923.581905836496,92.5276,92.5613,92.4601,92.5022,4923.5819
2014-04-28 11:45:00,109.64,109.73,109.56,109.6,5641.604267104318,92.4938,92.5697,92.4263,92.4601,5641.6043
2014-04-28 11:50:00,109.64,109.74,109.49,109.61,5128.731151913016,92.4938,92.5782,92.3673,92.4685,5128.7312
2014-04-28 11:55:00,109.59,109.59,109.44,109.46,5231.305774951277,92.4516,92.4516,92.3251,92.342,5231.3058
2014-04-28 12:00:00,109.41,109.48,109.41,109.45,4410.708790645194,92.2998,92.3588,92.2998,92.3335,4410.7088
2014-04-28 12:05:00,109.46,109.46,109.35,109.37,3384.962560262591,92.342,92.342,92.2492,92.266,3384.9626
2014-04-28 12:10:00,109.39,109.47,109.35,109.35,1948.9178377269463,92.2829,92.3504,92.2492,92.2492,1948.9178
2014-04-28 12:15:00,109.41,109.41,109.35,109.4,2359.216329879988,92.2998,92.2998,92.2492,92.2913,2359.2163
2014-04-28 12:20:00,109.42,109.51,109.41,109.41,2154.067083803467,92.3082,92.3841,92.2998,92.2998,2154.0671
2014-04-28 12:25:00,109.44,109.53,109.42,109.51,3795.261052415632,92.3251,92.401,92.3082,92.3841,3795.2611
2014-04-28 12:30:00,109.47,109.47,109.38,109.44,2359.216329879988,92.3504,92.3504,92.2745,92.3251,2359.2163
2014-04-28 12:35:00,109.45,109.48,109.36,109.37,3897.8356754538927,92.3335,92.3588,92.2576,92.266,3897.8357
2014-04-28 12:40:00,109.39,109.47,109.33,109.37,3179.8133141860703,92.2829,92.3504,92.2323,92.266,3179.8133
2014-04-28 12:45:00,109.41,109.48,109.4,109.46,2461.790952918248,92.2998,92.3588,92.2913,92.342,2461.791
2014-04-28 12:50:00,109.45,109.46,109.31,109.31,7180.223612678223,92.3335,92.342,92.2154,92.2154,7180.2236
2014-04-28 12:55:00,109.32,109.33,109.27,109.29,7385.372858754744,92.2238,92.2323,92.1817,92.1985,7385.3729
2014-04-28 13:00:00,109.28,109.29,109.19,109.25,5949.328136219099,92.1901,92.1985,92.1142,92.1648,5949.3281
2014-04-28 13:05:00,109.21,109.21,109.03,109.04,9231.71607344343,92.1311,92.1311,91.9792,91.9876,9231.7161
2014-04-28 13:10:00,109.06,109.07,108.87,108.9,19796.902246384245,92.0045,92.0129,91.8442,91.8695,19796.9022
2014-04-28 13:15:00,108.87,108.91,108.83,108.86,5641.604267104318,91.8442,91.878,91.8105,91.8358,5641.6043
2014-04-28 13:20:00,108.85,108.85,108.71,108.75,5539.029644066058,91.8274,91.8274,91.7092,91.743,5539.0296
2014-04-28 13:25:00,108.75,108.85,108.75,108.85,5539.029644066058,91.743,91.8274,91.743,91.8274,5539.0296
2014-04-28 13:30:00,108.81,108.84,108.64,108.66,7077.648989639963,91.7936,91.8189,91.6502,91.6671,7077.649
2014-04-28 13:35:00,108.7,108.8,108.7,108.7,6462.201251410401,91.7008,91.7852,91.7008,91.7008,6462.2013
2014-04-28 13:40:00,108.74,108.8,108.74,108.77,1948.9178377269463,91.7346,91.7852,91.7346,91.7599,1948.9178
2014-04-28 13:45:00,108.8,108.86,108.74,108.85,5231.305774951277,91.7852,91.8358,91.7346,91.8274,5231.3058
2014-04-28 13:50:00,108.86,109.04,108.86,109.01,9436.86531951995,91.8358,91.9876,91.8358,91.9623,9436.8653
2014-04-28 13:55:00,109.01,109.09,108.95,109.05,12514.10401066776,91.9623,92.0298,91.9117,91.9961,12514.104
2014-04-28 14:00:00,109.04,109.04,108.93,108.97,4102.984921530413,91.9876,91.9876,91.8948,91.9286,4102.9849
2014-04-28 14:05:00,108.95,108.99,108.91,108.98,6154.47738229562,91.9117,91.9455,91.878,91.937,6154.4774
2014-04-28 14:10:00,108.99,109.12,108.99,109.12,11488.357780285158,91.9455,92.0551,91.9455,92.0551,11488.3578
2014-04-28 14:15:00,109.14,109.24,109.13,109.24,8616.268335213868,92.072,92.1564,92.0636,92.1564,8616.2683
2014-04-28 14:20:00,109.23,109.29,109.2,109.29,2461.790952918248,92.1479,92.1985,92.1226,92.1985,2461.791
2014-04-28 14:25:00,109.26,109.29,109.21,109.29,4718.432659759975,92.1732,92.1985,92.1311,92.1985,4718.4327
2014-04-28 14:30:00,109.3,109.34,109.25,109.25,2974.6640681095496,92.207,92.2407,92.1648,92.1648,2974.6641
2014-04-28 14:35:00,109.27,109.34,109.27,109.3,2051.4924607652065,92.1817,92.2407,92.1817,92.207,2051.4925
2014-04-28 14:40:00,109.29,109.32,109.24,109.25,2154.067083803467,92.1985,92.2238,92.1564,92.1648,2154.0671
2014-04-28 14:45:00,109.28,109.44,109.26,109.43,8616.268335213868,92.1901,92.3251,92.1732,92.3166,8616.2683
2014-04-28 14:50:00,109.42,109.49,109.37,109.45,4513.283413683455,92.3082,92.3673,92.266,92.3335,4513.2834
2014-04-28 14:55:00,109.44,109.47,109.35,109.35,3179.8133141860703,92.3251,92.3504,92.2492,92.2492,3179.8133
2014-04-28 15:00:00,109.37,109.57,109.37,109.57,6462.201251410401,92.266,92.4348,92.266,92.4348,6462.2013
2014-04-28 15:05:00,109.58,109.8,109.56,109.8,7590.522104831264,92.4432,92.6288,92.4263,92.6288,7590.5221
2014-04-28 15:10:00,109.83,109.92,109.81,109.91,5128.731151913016,92.6541,92.73,92.6372,92.7216,5128.7312
2014-04-28 15:15:00,109.89,110.05,109.88,110.03,12001.23089547646,92.7047,92.8397,92.6963,92.8228,12001.2309
2014-04-28 15:20:00,110.07,110.16,110.02,110.16,9949.738434711251,92.8566,92.9325,92.8144,92.9325,9949.7384
2014-04-28 15:25:00,110.14,110.26,110.12,110.21,4718.432659759975,92.9156,93.0168,92.8987,92.9747,4718.4327
2014-04-28 15:30:00,110.19,110.36,110.19,110.28,9744.58918863473,92.9578,93.1012,92.9578,93.0337,9744.5892
2014-04-28 15:35:00,110.31,110.35,110.26,110.29,4923.581905836496,93.059,93.0928,93.0168,93.0422,4923.5819
2014-04-28 15:40:00,110.33,110.35,110.28,110.34,6257.0520053338805,93.0759,93.0928,93.0337,93.0843,6257.052
2014-04-28 15:45:00,110.36,110.37,110.21,110.21,17335.111293465994,93.1012,93.1096,92.9747,92.9747,17335.1113
2014-04-28 15:50:00,110.22,110.27,110.17,110.17,13334.700994973842,92.9831,93.0253,92.9409,92.9409,13334.701
2014-04-28 15:55:00,110.18,110.18,109.95,109.98,56108.3188019284,92.9494,92.9494,92.7553,92.7806,56108.3188
2014-04-29 09:30:00,110.21,110.67,110.21,110.55,13129.551748897322,92.9747,93.3627,92.9747,93.2615,13129.5517
2014-04-29 09:35:00,110.45,110.47,110.09,110.3,4615.858036721715,93.1771,93.194,92.8734,93.0506,4615.858
2014-04-29 09:40:00,110.25,110.52,110.23,110.42,4923.581905836496,93.0084,93.2362,92.9915,93.1518,4923.5819
2014-04-29 09:45:00,110.34,110.53,110.34,110.51,2769.514822033029,93.0843,93.2446,93.0843,93.2277,2769.5148
2014-04-29 09:50:00,110.53,110.63,110.44,110.48,5539.029644066058,93.2446,93.329,93.1687,93.2024,5539.0296
2014-04-29 09:55:00,110.47,110.73,110.41,110.41,6051.902759257359,93.194,93.4133,93.1434,93.1434,6051.9028
2014-04-29 10:00:00,110.33,110.43,110.24,110.37,15488.76807877731,93.0759,93.1603,93.0,93.1096,15488.7681
2014-04-29 10:05:00,110.3,110.33,110.11,110.11,3487.537183300851,93.0506,93.0759,92.8903,92.8903,3487.5372
2014-04-29 10:10:00,110.11,110.16,110.0,110.01,4102.984921530413,92.8903,92.9325,92.7975,92.8059,4102.9849
2014-04-29 10:15:00,109.97,110.11,109.94,110.03,1436.0447225356447,92.7722,92.8903,92.7469,92.8228,1436.0447
2014-04-29 10:20:00,110.0,110.16,110.0,110.11,11180.633911170376,92.7975,92.9325,92.7975,92.8903,11180.6339
2014-04-29 10:25:00,110.09,110.09,110.04,110.04,4000.410298492153,92.8734,92.8734,92.8313,92.8313,4000.4103
2014-04-29 10:30:00,110.08,110.16,110.06,110.16,2872.089445071289,92.865,92.9325,92.8481,92.9325,2872.0894
2014-04-29 10:35:00,110.15,110.21,110.1,110.1,2154.067083803467,92.924,92.9747,92.8819,92.8819,2154.0671
2014-04-29 10:40:00,110.09,110.22,110.07,110.2,11488.357780285158,92.8734,92.9831,92.8566,92.9662,11488.3578
2014-04-29 10:45:00,110.21,110.25,110.12,110.17,9129.14145040517,92.9747,93.0084,92.8987,92.9409,9129.1415
2014-04-29 10:50:00,110.17,110.21,110.13,110.18,2461.790952918248,92.9409,92.9747,92.9072,92.9494,2461.791
2014-04-29 10:55:00,110.21,110.22,110.11,110.15,7693.096727869524,92.9747,92.9831,92.8903,92.924,7693.0967
2014-04-29 11:00:00,110.15,110.2,110.11,110.11,3384.962560262591,92.924,92.9662,92.8903,92.8903,3384.9626
2014-04-29 11:05:00,110.11,110.11,109.98,110.04,3179.8133141860703,92.8903,92.8903,92.7806,92.8313,3179.8133
2014-04-29 11:10:00,110.07,110.11,109.95,109.96,5641.604267104318,92.8566,92.8903,92.7553,92.7638,5641.6043
2014-04-29 11:15:00,109.94,109.97,109.87,109.89,3384.962560262591,92.7469,92.7722,92.6878,92.7047,3384.9626
2014-04-29 11:20:00,109.99,110.03,109.91,110.01,3077.2386911478097,92.7891,92.8228,92.7216,92.8059,3077.2387
2014-04-29 11:25:00,110.01,110.09,109.96,110.08,3077.2386911478097,92.8059,92.8734,92.7638,92.865,3077.2387
2014-04-29 11:30:00,110.09,110.14,110.05,110.09,4410.708790645194,92.8734,92.9156,92.8397,92.8734,4410.7088
2014-04-29 11:35:00,110.09,110.1,109.99,110.04,6769.925120525182,92.8734,92.8819,92.7891,92.8313,6769.9251
2014-04-29 11:40:00,110.0,110.11,110.0,110.08,3384.962560262591,92.7975,92.8903,92.7975,92.865,3384.9626
2014-04-29 11:45:00,110.07,110.16,109.98,110.11,11898.656272438198,92.8566,92.9325,92.7806,92.8903,11898.6563
2014-04-29 11:50:00,110.08,110.1,109.98,110.01,17437.685916504255,92.865,92.8819,92.7806,92.8059,17437.6859
2014-04-29 11:55:00,110.03,110.09,109.96,109.96,2154.067083803467,92.8228,92.8734,92.7638,92.7638,2154.0671
2014-04-29 12:00:00,109.99,109.99,109.93,109.93,2256.6417068417272,92.7891,92.7891,92.7385,92.7385,2256.6417
2014-04-29 12:05:00,109.92,109.92,109.82,109.86,3487.537183300851,92.73,92.73,92.6457,92.6794,3487.5372
2014-04-29 12:10:00,109.82,109.83,109.8,109.83,3282.3879372243305,92.6457,92.6541,92.6288,92.6541,3282.3879
2014-04-29 12:15:00,109.83,109.87,109.77,109.87,3590.111806339112,92.6541,92.6878,92.6035,92.6878,3590.1118
2014-04-29 12:20:00,109.89,109.97,109.89,109.97,3692.686429377372,92.7047,92.7722,92.7047,92.7722,3692.6864
2014-04-29 12:25:00,109.91,109.95,109.84,109.92,4513.283413683455,92.7216,92.7553,92.6625,92.73,4513.2834
2014-04-29 12:30:00,109.97,109.97,109.88,109.93,6359.626628372141,92.7722,92.7722,92.6963,92.7385,6359.6266
2014-04-29 12:35:00,109.97,110.0,109.86,109.86,5744.178890142579,92.7722,92.7975,92.6794,92.6794,5744.1789
2014-04-29 12:40:00,109.88,109.9,109.85,109.85,2154.067083803467,92.6963,92.7131,92.671,92.671,2154.0671
2014-04-29 12:45:00,109.85,109.88,109.79,109.84,3384.962560262591,92.671,92.6963,92.6203,92.6625,3384.9626
2014-04-29 12:50:00,109.88,109.88,109.77,109.78,3282.3879372243305,92.6963,92.6963,92.6035,92.6119,3282.3879
2014-04-29 12:55:00,109.78,109.88,109.76,109.83,5128.731151913016,92.6119,92.6963,92.595,92.6541,5128.7312
2014-04-29 13:00:00,109.84,109.87,109.81,109.81,2872.089445071289,92.6625,92.6878,92.6372,92.6372,2872.0894
2014-04-29 13:05:00,109.85,109.87,109.81,109.83,4615.858036721715,92.671,92.6878,92.6372,92.6541,4615.858
2014-04-29 13:10:00,109.82,109.89,109.74,109.75,4923.581905836496,92.6457,92.7047,92.5782,92.5866,4923.5819
2014-04-29 13:15:00,109.72,109.81,109.71,109.81,8513.693712175607,92.5613,92.6372,92.5529,92.6372,8513.6937
2014-04-29 13:20:00,109.79,109.91,109.76,109.79,3384.962560262591,92.6203,92.7216,92.595,92.6203,3384.9626
2014-04-29 13:25:00,109.77,109.86,109.77,109.83,3384.962560262591,92.6035,92.6794,92.6035,92.6541,3384.9626
2014-04-29 13:30:00,109.81,109.86,109.77,109.83,5026.156528874756,92.6372,92.6794,92.6035,92.6541,5026.1565
2014-04-29 13:35:00,109.85,109.92,109.83,109.92,4821.007282798236,92.671,92.73,92.6541,92.73,4821.0073
2014-04-29 13:40:00,109.9,110.01,109.89,109.91,5333.880397989537,92.7131,92.8059,92.7047,92.7216,5333.8804
2014-04-29 13:45:00,109.87,109.94,109.87,109.94,3487.537183300851,92.6878,92.7469,92.6878,92.7469,3487.5372
2014-04-29 13:50:00,109.95,110.01,109.9,109.97,2461.790952918248,92.7553,92.8059,92.7131,92.7722,2461.791
2014-04-29 13:55:00,109.97,110.03,109.94,110.0,4513.283413683455,92.7722,92.8228,92.7469,92.7975,4513.2834
2014-04-29 14:00:00,109.99,110.02,109.96,109.97,1846.343214688686,92.7891,92.8144,92.7638,92.7722,1846.3432
2014-04-29 14:05:00,109.95,110.0,109.92,109.93,5949.328136219099,92.7553,92.7975,92.73,92.7385,5949.3281
2014-04-29 14:10:00,109.94,109.97,109.87,109.89,8718.842958252128,92.7469,92.7722,92.6878,92.7047,8718.843
2014-04-29 14:15:00,109.87,109.93,109.87,109.89,5641.604267104318,92.6878,92.7385,92.6878,92.7047,5641.6043
2014-04-29 14:20:00,109.89,109.95,109.88,109.93,2051.4924607652065,92.7047,92.7553,92.6963,92.7385,2051.4925
2014-04-29 14:25:00,109.91,109.97,109.89,109.92,4102.984921530413,92.7216,92.7722,92.7047,92.73,4102.9849
2014-04-29 14:30:00,109.9,109.92,109.87,109.87,3795.261052415632,92.7131,92.73,92.6878,92.6878,3795.2611
2014-04-29 14:35:00,109.88,109.91,109.87,109.87,8411.119089137346,92.6963,92.7216,92.6878,92.6878,8411.1191
2014-04-29 14:40:00,109.87,109.9,109.86,109.86,7590.522104831264,92.6878,92.7131,92.6794,92.6794,7590.5221
2014-04-29 14:45:00,109.86,109.89,109.83,109.86,7180.223612678223,92.6794,92.7047,92.6541,92.6794,7180.2236
2014-04-29 14:50:00,109.86,109.87,109.78,109.79,4000.410298492153,92.6794,92.6878,92.6119,92.6203,4000.4103
2014-04-29 14:55:00,109.79,109.83,109.75,109.75,3282.3879372243305,92.6203,92.6541,92.5866,92.5866,3282.3879
2014-04-29 15:00:00,109.77,109.78,109.74,109.75,7385.372858754744,92.6035,92.6119,92.5782,92.5866,7385.3729
2014-04-29 15:05:00,109.74,109.86,109.74,109.81,6564.775874448661,92.5782,92.6794,92.5782,92.6372,6564.7759
2014-04-29 15:10:00,109.83,109.86,109.75,109.76,5333.880397989537,92.6541,92.6794,92.5866,92.595,5333.8804
2014-04-29 15:15:00,109.76,109.82,109.75,109.78,7180.223612678223,92.595,92.6457,92.5866,92.6119,7180.2236
2014-04-29 15:20:00,109.81,109.82,109.75,109.8,8308.544466099087,92.6372,92.6457,92.5866,92.6288,8308.5445
2014-04-29 15:25:00,109.8,109.83,109.79,109.81,4513.283413683455,92.6288,92.6541,92.6203,92.6372,4513.2834
2014-04-29 15:30:00,109.81,109.82,109.7,109.7,9539.43994255821,92.6372,92.6457,92.5444,92.5444,9539.4399
2014-04-29 15:35:00,109.7,109.72,109.68,109.71,15899.06657093035,92.5444,92.5613,92.5276,92.5529,15899.0666
2014-04-29 15:40:00,109.71,109.71,109.51,109.53,24002.46179095292,92.5529,92.5529,92.3841,92.401,24002.4618
2014-04-29 15:45:00,109.54,109.58,109.45,109.45,35183.09570212329,92.4094,92.4432,92.3335,92.3335,35183.0957
2014-04-29 15:50:00,109.46,109.54,109.38,109.41,39388.65524669197,92.342,92.4094,92.2745,92.2998,39388.6552
2014-04-29 15:55:00,109.39,109.41,109.26,109.39,97548.46650938556,92.2829,92.2998,92.1732,92.2829,97548.4665
2014-04-30 09:30:00,109.44,109.96,109.44,109.76,18566.00676992512,92.3251,92.7638,92.3251,92.595,18566.0068
2014-04-30 09:35:00,109.75,109.95,109.58,109.58,18771.15601600164,92.5866,92.7553,92.4432,92.4432,18771.156
2014-04-30 09:40:00,109.7,109.7,109.31,109.44,17129.962047389476,92.5444,92.5444,92.2154,92.3251,17129.962
2014-04-30 09:45:00,109.53,109.76,109.47,109.47,8205.969843060826,92.401,92.595,92.3504,92.3504,8205.9698
2014-04-30 09:50:00,109.41,109.49,109.27,109.37,4718.432659759975,92.2998,92.3673,92.1817,92.266,4718.4327
2014-04-30 09:55:00,109.32,109.45,109.23,109.39,17027.387424351215,92.2238,92.3335,92.1479,92.2829,17027.3874
2014-04-30 10:00:00,109.37,109.37,109.25,109.31,7693.096727869524,92.266,92.266,92.1648,92.2154,7693.0967
2014-04-30 10:05:00,109.31,109.45,109.14,109.14,8000.820596984306,92.2154,92.3335,92.072,92.072,8000.8206
2014-04-30 10:10:00,109.12,109.33,109.12,109.3,14770.745717509488,92.0551,92.2323,92.0551,92.207,14770.7457
2014-04-30 10:15:00,109.29,109.37,109.15,109.18,17129.962047389476,92.1985,92.266,92.0804,92.1057,17129.962
2014-04-30 10:20:00,109.18,109.35,109.18,109.31,7795.671350907785,92.1057,92.2492,92.1057,92.2154,7795.6714
2014-04-30 10:25:00,109.36,109.41,109.3,109.39,8103.395220022566,92.2576,92.2998,92.207,92.2829,8103.3952
2014-04-30 10:30:00,109.4,109.47,109.32,109.32,9129.14145040517,92.2913,92.3504,92.2238,92.2238,9129.1415
2014-04-30 10:35:00,109.34,109.41,109.25,109.37,9334.29069648169,92.2407,92.2998,92.1648,92.266,9334.2907
2014-04-30 10:40:00,109.37,109.43,109.34,109.42,7077.648989639963,92.266,92.3166,92.2407,92.3082,7077.649
2014-04-30 10:45:00,109.41,109.53,109.4,109.49,67801.82582829008,92.2998,92.401,92.2913,92.3673,67801.8258
2014-04-30 10:50:00,109.48,109.72,109.47,109.72,42773.61780695456,92.3588,92.5613,92.3504,92.5613,42773.6178
2014-04-30 10:55:00,109.69,109.69,109.59,109.61,6667.350497486921,92.536,92.536,92.4516,92.4685,6667.3505
2014-04-30 11:00:00,109.61,109.68,109.59,109.64,9334.29069648169,92.4685,92.5276,92.4516,92.4938,9334.2907
2014-04-30 11:05:00,109.62,109.63,109.53,109.57,5026.156528874756,92.4769,92.4854,92.401,92.4348,5026.1565
2014-04-30 11:10:00,109.56,109.6,109.44,109.44,8616.268335213868,92.4263,92.4601,92.3251,92.3251,8616.2683
2014-04-30 11:15:00,109.44,109.48,109.34,109.37,5436.455021027798,92.3251,92.3588,92.2407,92.266,5436.455
2014-04-30 11:20:00,109.34,109.41,109.31,109.39,6564.775874448661,92.2407,92.2998,92.2154,92.2829,6564.7759
2014-04-30 11:25:00,109.43,109.43,109.33,109.33,7487.947481793004,92.3166,92.3166,92.2323,92.2323,7487.9475
2014-04-30 11:30:00,109.39,109.51,109.36,109.41,10667.760795979077,92.2829,92.3841,92.2576,92.2998,10667.7608
2014-04-30 11:35:00,109.42,109.54,109.39,109.48,48517.79669709714,92.3082,92.4094,92.2829,92.3588,48517.7967
2014-04-30 11:40:00,109.53,109.6,109.51,109.58,9847.163811672992,92.401,92.4601,92.3841,92.4432,9847.1638
2014-04-30 11:45:00,109.56,109.58,109.35,109.36,14360.447225356444,92.4263,92.4432,92.2492,92.2576,14360.4472
2014-04-30 11:50:00,109.38,109.4,109.29,109.38,4923.581905836496,92.2745,92.2913,92.1985,92.2745,4923.5819
2014-04-30 11:55:00,109.38,109.43,109.34,109.43,8000.820596984306,92.2745,92.3166,92.2407,92.3166,8000.8206
2014-04-30 12:00:00,109.46,109.62,109.42,109.58,10770.335419017334,92.342,92.4769,92.3082,92.4432,10770.3354
2014-04-30 12:05:00,109.59,109.63,109.57,109.63,5231.305774951277,92.4516,92.4854,92.4348,92.4854,5231.3058
2014-04-30 12:10:00,109.63,109.72,109.6,109.63,11898.656272438198,92.4854,92.5613,92.4601,92.4854,11898.6563
2014-04-30 12:15:00,109.59,109.63,109.58,109.6,3077.2386911478097,92.4516,92.4854,92.4432,92.4601,3077.2387
2014-04-30 12:20:00,109.63,109.66,109.51,109.66,19591.753000307723,92.4854,92.5107,92.3841,92.5107,19591.753
2014-04-30 12:25:00,109.65,109.71,109.58,109.7,20617.49923069033,92.5022,92.5529,92.4432,92.5444,20617.4992
2014-04-30 12:30:00,109.69,109.73,109.66,109.72,9436.86531951995,92.536,92.5697,92.5107,92.5613,9436.8653
2014-04-30 12:35:00,109.73,109.76,109.7,109.71,9642.014565596472,92.5697,92.595,92.5444,92.5529,9642.0146
2014-04-30 12:40:00,109.74,109.8,109.73,109.8,4000.410298492153,92.5782,92.6288,92.5697,92.6288,4000.4103
2014-04-30 12:45:00,109.8,109.82,109.74,109.82,3487.537183300851,92.6288,92.6457,92.5782,92.6457,3487.5372
2014-04-30 12:50:00,109.83,109.87,109.77,109.85,6872.499743563442,92.6541,92.6878,92.6035,92.671,6872.4997
2014-04-30 12:55:00,109.86,109.87,109.8,109.83,12719.25325674428,92.6794,92.6878,92.6288,92.6541,12719.2533
2014-04-30 13:00:00,109.82,109.94,109.78,109.86,14770.745717509488,92.6457,92.7469,92.6119,92.6794,14770.7457
2014-04-30 13:05:00,109.86,109.86,109.66,109.66,9744.58918863473,92.6794,92.6794,92.5107,92.5107,9744.5892
2014-04-30 13:10:00,109.66,109.67,109.51,109.51,5641.604267104318,92.5107,92.5191,92.3841,92.3841,5641.6043
2014-04-30 13:15:00,109.52,109.52,109.36,109.36,5436.455021027798,92.3926,92.3926,92.2576,92.2576,5436.455
2014-04-30 13:20:00,109.34,109.57,109.3,109.55,84213.76551441173,92.2407,92.4348,92.207,92.4179,84213.7655
2014-04-30 13:25:00,109.58,109.8,109.55,109.77,13129.551748897322,92.4432,92.6288,92.4179,92.6035,13129.5517
2014-04-30 13:30:00,109.75,109.76,109.64,109.66,5641.604267104318,92.5866,92.595,92.4938,92.5107,5641.6043
2014-04-30 13:35:00,109.67,109.68,109.61,109.64,8411.119089137346,92.5191,92.5276,92.4685,92.4938,8411.1191
2014-04-30 13:40:00,109.65,109.67,109.56,109.66,7385.372858754744,92.5022,92.5191,92.4263,92.5107,7385.3729
2014-04-30 13:45:00,109.66,109.72,109.51,109.56,12103.80551851472,92.5107,92.5613,92.3841,92.4263,12103.8055
2014-04-30 13:50:00,109.6,109.64,109.6,109.61,3795.261052415632,92.4601,92.4938,92.4601,92.4685,3795.2611
2014-04-30 13:55:00,109.6,109.61,109.33,109.35,6564.775874448661,92.4601,92.4685,92.2323,92.2492,6564.7759
2014-04-30 14:00:00,109.37,109.66,109.33,109.53,20925.22309980511,92.266,92.5107,92.2323,92.401,20925.2231
2014-04-30 14:05:00,109.49,109.54,109.32,109.48,10462.611549902556,92.3673,92.4094,92.2238,92.3588,10462.6115
2014-04-30 14:10:00,109.47,109.52,109.28,109.38,11180.633911170376,92.3504,92.3926,92.1901,92.2745,11180.6339
2014-04-30 14:15:00,109.34,109.52,109.34,109.43,21643.24546107293,92.2407,92.3926,92.2407,92.3166,21643.2455
2014-04-30 14:20:00,109.47,109.62,109.43,109.59,10360.036926864292,92.3504,92.4769,92.3166,92.4516,10360.0369
2014-04-30 14:25:00,109.6,109.62,109.53,109.58,7077.648989639963,92.4601,92.4769,92.401,92.4432,7077.649
2014-04-30 14:30:00,109.59,109.76,109.53,109.69,9642.014565596472,92.4516,92.595,92.401,92.536,9642.0146
2014-04-30 14:35:00,109.71,109.74,109.69,109.71,5128.731151913016,92.5529,92.5782,92.536,92.5529,5128.7312
2014-04-30 14:40:00,109.72,109.83,109.69,109.83,8513.693712175607,92.5613,92.6541,92.536,92.6541,8513.6937
2014-04-30 14:45:00,109.86,110.08,109.85,110.04,10360.036926864292,92.6794,92.865,92.671,92.8313,10360.0369
2014-04-30 14:50:00,110.03,110.15,110.03,110.13,9231.71607344343,92.8228,92.924,92.8228,92.9072,9231.7161
2014-04-30 14:55:00,110.16,110.19,110.11,110.11,8205.969843060826,92.9325,92.9578,92.8903,92.8903,8205.9698
2014-04-30 15:00:00,110.11,110.12,109.91,109.98,9026.566827366907,92.8903,92.8987,92.7216,92.7806,9026.5668
2014-04-30 15:05:00,109.99,109.99,109.73,109.73,8308.544466099087,92.7891,92.7891,92.5697,92.5697,8308.5445
2014-04-30 15:10:00,109.7,109.8,109.67,109.75,9949.738434711251,92.5444,92.6288,92.5191,92.5866,9949.7384
2014-04-30 15:15:00,109.76,109.79,109.68,109.77,9847.163811672992,92.595,92.6203,92.5276,92.6035,9847.1638
2014-04-30 15:20:00,109.76,109.84,109.73,109.82,10462.611549902556,92.595,92.6625,92.5697,92.6457,10462.6115
2014-04-30 15:25:00,109.8,110.02,109.78,109.95,11283.208534208636,92.6288,92.8144,92.6119,92.7553,11283.2085
2014-04-30 15:30:00,109.99,110.08,109.96,110.08,15386.193455739049,92.7891,92.865,92.7638,92.865,15386.1935
2014-04-30 15:35:00,110.05,110.14,109.99,110.12,16514.514309159913,92.8397,92.9156,92.7891,92.8987,16514.5143
2014-04-30 15:40:00,110.1,110.13,109.97,110.06,20002.051492460763,92.8819,92.9072,92.7722,92.8481,20002.0515
2014-04-30 15:45:00,110.11,110.14,109.95,110.03,20925.22309980511,92.8903,92.9156,92.7553,92.8228,20925.2231
2014-04-30 15:50:00,110.03,110.12,109.98,110.1,20720.073853728587,92.8228,92.8987,92.7806,92.8819,20720.0739
2014-04-30 15:55:00,110.11,110.21,110.09,110.17,46979.177351523234,92.8903,92.9747,92.8734,92.9409,46979.1774
2014-05-01 09:30:00,110.1,110.22,109.55,110.13,13232.126371935585,92.8819,92.9831,92.4179,92.9072,13232.1264
2014-05-01 09:35:00,109.8,109.89,109.09,109.36,8513.693712175607,92.6288,92.7047,92.0298,92.2576,8513.6937
2014-05-01 09:40:00,109.41,109.55,109.29,109.44,13232.126371935585,92.2998,92.4179,92.1985,92.3251,13232.1264
2014-05-01 09:45:00,109.45,109.45,108.92,109.07,17129.962047389476,92.3335,92.3335,91.8864,92.0129,17129.962
2014-05-01 09:50:00,109.04,109.45,108.91,109.37,32311.006257052,91.9876,92.3335,91.878,92.266,32311.0063
2014-05-01 09:55:00,109.41,109.58,108.8,108.9,19591.753000307723,92.2998,92.4432,91.7852,91.8695,19591.753
2014-05-01 10:00:00,108.97,109.31,108.9,109.1,11898.656272438198,91.9286,92.2154,91.8695,92.0383,11898.6563
2014-05-01 10:05:00,109.1,109.19,108.72,108.86,18360.8575238486,92.0383,92.1142,91.7177,91.8358,18360.8575
2014-05-01 10:10:00,108.98,108.98,108.53,108.59,35490.81957123808,91.937,91.937,91.5574,91.608,35490.8196
2014-05-01 10:15:00,108.58,108.67,108.31,108.33,22463.84244537901,91.5996,91.6755,91.3718,91.3887,22463.8424
2014-05-01 10:20:00,108.33,108.51,108.33,108.42,17437.685916504255,91.3887,91.5405,91.3887,91.4646,17437.6859
2014-05-01 10:25:00,108.46,108.53,108.28,108.53,56826.34116319622,91.4983,91.5574,91.3465,91.5574,56826.3412
2014-05-01 10:30:00,108.53,108.81,108.49,108.8,8308.544466099087,91.5574,91.7936,91.5236,91.7852,8308.5445
2014-05-01 10:35:00,108.8,108.87,108.65,108.84,8000.820596984306,91.7852,91.8442,91.6586,91.8189,8000.8206
2014-05-01 10:40:00,108.85,108.95,108.79,108.95,6667.350497486921,91.8274,91.9117,91.7767,91.9117,6667.3505
2014-05-01 10:45:00,108.87,109.17,108.86,109.17,10667.760795979077,91.8442,92.0973,91.8358,92.0973,10667.7608
2014-05-01 10:50:00,109.17,109.33,109.07,109.33,7795.671350907785,92.0973,92.2323,92.0129,92.2323,7795.6714
2014-05-01 10:55:00,109.33,109.36,109.21,109.26,21643.24546107293,92.2323,92.2576,92.1311,92.1732,21643.2455
2014-05-01 11:00:00,109.27,109.35,109.22,109.22,16822.238178274692,92.1817,92.2492,92.1395,92.1395,16822.2382
2014-05-01 11:05:00,109.27,109.31,109.15,109.15,15488.76807877731,92.1817,92.2154,92.0804,92.0804,15488.7681
2014-05-01 11:10:00,109.18,109.27,109.11,109.27,19796.902246384245,92.1057,92.1817,92.0467,92.1817,19796.9022
2014-05-01 11:15:00,109.24,109.26,109.21,109.25,21027.797722843367,92.1564,92.1732,92.1311,92.1648,21027.7977
2014-05-01 11:20:00,109.23,109.27,109.17,109.26,15283.61883270079,92.1479,92.1817,92.0973,92.1732,15283.6188
2014-05-01 11:25:00,109.21,109.22,109.16,109.17,3384.962560262591,92.1311,92.1395,92.0889,92.0973,3384.9626
2014-05-01 11:30:00,109.14,109.34,109.11,109.29,9129.14145040517,92.072,92.2407,92.0467,92.1985,9129.1415
2014-05-01 11:35:00,109.29,109.56,109.29,109.48,11590.932403323415,92.1985,92.4263,92.1985,92.3588,11590.9324
2014-05-01 11:40:00,109.47,109.63,109.47,109.48,6051.902759257359,92.3504,92.4854,92.3504,92.3588,6051.9028
2014-05-01 11:45:00,109.47,109.51,109.45,109.45,18360.8575238486,92.3504,92.3841,92.3335,92.3335,18360.8575
2014-05-01 11:50:00,109.44,109.49,109.3,109.35,8513.693712175607,92.3251,92.3673,92.207,92.2492,8513.6937
2014-05-01 11:55:00,109.35,109.37,109.11,109.21,4821.007282798236,92.2492,92.266,92.0467,92.1311,4821.0073
2014-05-01 12:00:00,109.16,109.28,109.12,109.27,9231.71607344343,92.0889,92.1901,92.0551,92.1817,9231.7161
2014-05-01 12:05:00,109.26,109.26,109.09,109.09,2666.9401989947687,92.1732,92.1732,92.0298,92.0298,2666.9402
2014-05-01 12:10:00,109.17,109.24,109.13,109.16,4615.858036721715,92.0973,92.1564,92.0636,92.0889,4615.858
2014-05-01 12:15:00,109.19,109.21,109.02,109.04,5744.178890142579,92.1142,92.1311,91.9708,91.9876,5744.1789
2014-05-01 12:20:00,109.03,109.1,109.01,109.1,4718.432659759975,91.9792,92.0383,91.9623,92.0383,4718.4327
2014-05-01 12:25:00,109.09,109.18,109.07,109.14,3897.8356754538927,92.0298,92.1057,92.0129,92.072,3897.8357
2014-05-01 12:30:00,109.13,109.23,109.09,109.23,3795.261052415632,92.0636,92.1479,92.0298,92.1479,3795.2611
2014-05-01 12:35:00,109.24,109.25,109.06,109.06,3282.3879372243305,92.1564,92.1648,92.0045,92.0045,3282.3879
2014-05-01 12:40:00,109.06,109.15,109.05,109.07,4308.134167606934,92.0045,92.0804,91.9961,92.0129,4308.1342
2014-05-01 12:45:00,109.05,109.08,108.92,109.07,6051.902759257359,91.9961,92.0214,91.8864,92.0129,6051.9028
2014-05-01 12:50:00,109.11,109.24,109.06,109.13,7077.648989639963,92.0467,92.1564,92.0045,92.0636,7077.649
2014-05-01 12:55:00,109.15,109.17,109.1,109.15,8411.119089137346,92.0804,92.0973,92.0383,92.0804,8411.1191
2014-05-01 13:00:00,109.16,109.16,109.12,109.14,8411.119089137346,92.0889,92.0889,92.0551,92.072,8411.1191
2014-05-01 13:05:00,109.11,109.32,109.08,109.32,7795.671350907785,92.0467,92.2238,92.0214,92.2238,7795.6714
2014-05-01 13:10:00,109.31,109.45,109.27,109.44,5641.604267104318,92.2154,92.3335,92.1817,92.3251,5641.6043
2014-05-01 13:15:00,109.47,109.58,109.47,109.58,5641.604267104318,92.3504,92.4432,92.3504,92.4432,5641.6043
2014-05-01 13:20:00,109.56,109.66,109.48,109.65,6154.47738229562,92.4263,92.5107,92.3588,92.5022,6154.4774
2014-05-01 13:25:00,109.62,109.68,109.59,109.63,9744.58918863473,92.4769,92.5276,92.4516,92.4854,9744.5892
2014-05-01 13:30:00,109.62,109.67,109.56,109.62,5333.880397989537,92.4769,92.5191,92.4263,92.4769,5333.8804
2014-05-01 13:35:00,109.62,109.64,109.54,109.55,4513.283413683455,92.4769,92.4938,92.4094,92.4179,4513.2834
2014-05-01 13:40:00,109.57,109.58,109.48,109.49,7180.223612678223,92.4348,92.4432,92.3588,92.3673,7180.2236
2014-05-01 13:45:00,109.51,109.52,109.4,109.4,7693.096727869524,92.3841,92.3926,92.2913,92.2913,7693.0967
2014-05-01 13:50:00,109.4,109.43,109.35,109.41,6257.0520053338805,92.2913,92.3166,92.2492,92.2998,6257.052
2014-05-01 13:55:00,109.43,109.43,109.23,109.23,9436.86531951995,92.3166,92.3166,92.1479,92.1479,9436.8653
2014-05-01 14:00:00,109.26,109.26,109.18,109.24,5026.156528874756,92.1732,92.1732,92.1057,92.1564,5026.1565
2014-05-01 14:05:00,109.27,109.27,109.21,109.22,7077.648989639963,92.1817,92.1817,92.1311,92.1395,7077.649
2014-05-01 14:10:00,109.24,109.26,109.17,109.17,6257.0520053338805,92.1564,92.1732,92.0973,92.0973,6257.052
2014-05-01 14:15:00,109.16,109.22,109.15,109.21,3487.537183300851,92.0889,92.1395,92.0804,92.1311,3487.5372
2014-05-01 14:20:00,109.21,109.29,109.2,109.21,6564.775874448661,92.1311,92.1985,92.1226,92.1311,6564.7759
2014-05-01 14:25:00,109.2,109.25,109.2,109.24,4923.581905836496,92.1226,92.1648,92.1226,92.1564,4923.5819
2014-05-01 14:30:00,109.24,109.25,109.2,109.2,5744.178890142579,92.1564,92.1648,92.1226,92.1226,5744.1789
2014-05-01 14:35:00,109.21,109.22,109.07,109.12,4923.581905836496,92.1311,92.1395,92.0129,92.0551,4923.5819
2014-05-01 14:40:00,109.08,109.12,108.95,108.95,5744.178890142579,92.0214,92.0551,91.9117,91.9117,5744.1789
2014-05-01 14:45:00,108.96,109.0,108.81,108.89,5641.604267104318,91.9201,91.9539,91.7936,91.8611,5641.6043
2014-05-01 14:50:00,108.87,108.92,108.84,108.88,4821.007282798236,91.8442,91.8864,91.8189,91.8527,4821.0073
2014-05-01 14:55:00,108.82,108.88,108.78,108.81,5539.029644066058,91.802,91.8527,91.7683,91.7936,5539.0296
2014-05-01 15:00:00,108.83,108.89,108.82,108.86,6462.201251410401,91.8105,91.8611,91.802,91.8358,6462.2013
2014-05-01 15:05:00,108.84,108.9,108.81,108.85,8718.842958252128,91.8189,91.8695,91.7936,91.8274,8718.843
2014-05-01 15:10:00,108.88,109.01,108.79,109.01,9026.566827366907,91.8527,91.9623,91.7767,91.9623,9026.5668
2014-05-01 15:15:00,109.01,109.01,108.92,108.92,15488.76807877731,91.9623,91.9623,91.8864,91.8864,15488.7681
2014-05-01 15:20:00,108.92,108.97,108.9,108.9,18258.28290081034,91.8864,91.9286,91.8695,91.8695,18258.2829
2014-05-01 15:25:00,108.91,108.91,108.71,108.73,9334.29069648169,91.878,91.878,91.7092,91.7261,9334.2907
2014-05-01 15:30:00,108.73,108.75,108.63,108.7,14257.872602318186,91.7261,91.743,91.6418,91.7008,14257.8726
2014-05-01 15:35:00,108.69,108.74,108.66,108.74,16719.663555236435,91.6924,91.7346,91.6671,91.7346,16719.6636
2014-05-01 15:40:00,108.74,108.79,108.67,108.67,16206.790440045132,91.7346,91.7767,91.6755,91.6755,16206.7904
2014-05-01 15:45:00,108.68,108.88,108.68,108.81,28208.02133552159,91.6839,91.8527,91.6839,91.7936,28208.0213
2014-05-01 15:50:00,108.82,108.94,108.82,108.9,12001.23089547646,91.802,91.9033,91.802,91.8695,12001.2309
2014-05-01 15:55:00,108.92,108.94,108.7,108.79,53236.22935685711,91.8864,91.9033,91.7008,91.7767,53236.2294
2014-05-02 09:30:00,108.96,109.42,108.73,109.06,15386.193455739049,91.9201,92.3082,91.7261,92.0045,15386.1935
2014-05-02 09:35:00,109.07,109.76,109.04,109.74,13642.424864088624,92.0129,92.595,91.9876,92.5782,13642.4249
2014-05-02 09:40:00,109.67,109.86,109.54,109.86,9539.43994255821,92.5191,92.6794,92.4094,92.6794,9539.4399
2014-05-02 09:45:00,109.8,110.03,109.78,109.91,22668.99169145553,92.6288,92.8228,92.6119,92.7216,22668.9917
2014-05-02 09:50:00,109.9,110.23,109.88,109.98,12719.25325674428,92.7131,92.9915,92.6963,92.7806,12719.2533
2014-05-02 09:55:00,109.99,110.06,109.64,109.8,24207.61103702944,92.7891,92.8481,92.4938,92.6288,24207.611
2014-05-02 10:00:00,109.79,109.85,109.68,109.72,16617.088932198174,92.6203,92.671,92.5276,92.5613,16617.0889
2014-05-02 10:05:00,109.67,109.88,109.66,109.86,7487.947481793004,92.5191,92.6963,92.5107,92.6794,7487.9475
2014-05-02 10:10:00,109.84,110.16,109.83,110.09,13026.977125859064,92.6625,92.9325,92.6541,92.8734,13026.9771
2014-05-02 10:15:00,110.09,110.2,110.09,110.11,11180.633911170376,92.8734,92.9662,92.8734,92.8903,11180.6339
2014-05-02 10:20:00,110.11,110.26,110.11,110.21,26566.827366909427,92.8903,93.0168,92.8903,92.9747,26566.8274
2014-05-02 10:25:00,110.19,110.34,110.19,110.34,10154.887680787771,92.9578,93.0843,92.9578,93.0843,10154.8877
2014-05-02 10:30:00,110.33,110.39,110.29,110.38,21438.09621499641,93.0759,93.1265,93.0422,93.1181,21438.0962
2014-05-02 10:35:00,110.36,110.37,110.27,110.28,13642.424864088624,93.1012,93.1096,93.0253,93.0337,13642.4249
2014-05-02 10:40:00,110.28,110.34,110.12,110.16,20925.22309980511,93.0337,93.0843,92.8987,92.9325,20925.2231
2014-05-02 10:45:00,110.16,110.17,109.89,109.96,14770.745717509488,92.9325,92.9409,92.7047,92.7638,14770.7457
2014-05-02 10:50:00,109.92,110.0,109.9,109.91,5436.455021027798,92.73,92.7975,92.7131,92.7216,5436.455
2014-05-02 10:55:00,109.9,110.11,109.85,109.97,11078.059288132115,92.7131,92.8903,92.671,92.7722,11078.0593
2014-05-02 11:00:00,109.96,110.05,109.95,110.05,10975.484665093856,92.7638,92.8397,92.7553,92.8397,10975.4847
2014-05-02 11:05:00,110.05,110.16,110.05,110.12,10154.887680787771,92.8397,92.9325,92.8397,92.8987,10154.8877
2014-05-02 11:10:00,110.12,110.14,109.99,109.99,9026.566827366907,92.8987,92.9156,92.7891,92.7891,9026.5668
2014-05-02 11:15:00,110.01,110.06,109.98,110.03,9436.86531951995,92.8059,92.8481,92.7806,92.8228,9436.8653
2014-05-02 11:20:00,110.04,110.14,110.0,110.05,9847.163811672992,92.8313,92.9156,92.7975,92.8397,9847.1638
2014-05-02 11:25:00,110.03,110.04,109.97,110.02,6667.350497486921,92.8228,92.8313,92.7722,92.8144,6667.3505
2014-05-02 11:30:00,110.03,110.16,110.03,110.14,10462.611549902556,92.8228,92.9325,92.8228,92.9156,10462.6115
2014-05-02 11:35:00,110.11,110.17,110.11,110.11,9436.86531951995,92.8903,92.9409,92.8903,92.8903,9436.8653
2014-05-02 11:40:00,110.09,110.17,110.07,110.15,7795.671350907785,92.8734,92.9409,92.8566,92.924,7795.6714
2014-05-02 11:45:00,110.15,110.18,110.1,110.16,10257.462303826032,92.924,92.9494,92.8819,92.9325,10257.4623
2014-05-02 11:50:00,110.16,110.16,110.11,110.14,8103.395220022566,92.9325,92.9325,92.8903,92.9156,8103.3952
2014-05-02 11:55:00,110.13,110.18,110.08,110.08,9129.14145040517,92.9072,92.9494,92.865,92.865,9129.1415
2014-05-02 12:00:00,110.1,110.55,110.1,110.17,63801.41552979792,92.8819,93.2615,92.8819,92.9409,63801.4155
2014-05-02 12:05:00,110.17,110.31,110.17,110.3,7077.648989639963,92.9409,93.059,92.9409,93.0506,7077.649
2014-05-02 12:10:00,110.31,110.5,110.3,110.5,7385.372858754744,93.059,93.2193,93.0506,93.2193,7385.3729
2014-05-02 12:15:00,110.51,110.57,110.5,110.53,6051.902759257359,93.2277,93.2784,93.2193,93.2446,6051.9028
2014-05-02 12:20:00,110.55,110.56,110.51,110.54,4718.432659759975,93.2615,93.2699,93.2277,93.2531,4718.4327
2014-05-02 12:25:00,110.56,110.62,110.56,110.59,5436.455021027798,93.2699,93.3205,93.2699,93.2952,5436.455
2014-05-02 12:30:00,110.59,110.63,110.55,110.63,14155.297979279923,93.2952,93.329,93.2615,93.329,14155.298
2014-05-02 12:35:00,110.63,110.69,110.57,110.68,8821.417581290389,93.329,93.3796,93.2784,93.3712,8821.4176
2014-05-02 12:40:00,110.69,110.73,110.68,110.72,7385.372858754744,93.3796,93.4133,93.3712,93.4049,7385.3729
2014-05-02 12:45:00,110.7,110.72,110.64,110.71,7282.798235716484,93.388,93.4049,93.3374,93.3965,7282.7982
2014-05-02 12:50:00,110.7,110.75,110.66,110.75,6359.626628372141,93.388,93.4302,93.3543,93.4302,6359.6266
2014-05-02 12:55:00,110.76,110.79,110.75,110.78,5641.604267104318,93.4387,93.464,93.4302,93.4555,5641.6043
2014-05-02 13:00:00,110.79,110.8,110.71,110.71,10975.484665093856,93.464,93.4724,93.3965,93.3965,10975.4847
2014-05-02 13:05:00,110.73,110.76,110.69,110.7,4821.007282798236,93.4133,93.4387,93.3796,93.388,4821.0073
2014-05-02 13:10:00,110.7,110.72,110.63,110.67,4923.581905836496,93.388,93.4049,93.329,93.3627,4923.5819
2014-05-02 13:15:00,110.67,110.67,110.55,110.56,7487.947481793004,93.3627,93.3627,93.2615,93.2699,7487.9475
2014-05-02 13:20:00,110.54,110.56,110.5,110.54,4102.984921530413,93.2531,93.2699,93.2193,93.2531,4102.9849
2014-05-02 13:25:00,110.54,110.54,110.35,110.38,4923.581905836496,93.2531,93.2531,93.0928,93.1181,4923.5819
2014-05-02 13:30:00,110.39,110.39,110.32,110.32,4615.858036721715,93.1265,93.1265,93.0675,93.0675,4615.858
2014-05-02 13:35:00,110.36,110.36,110.25,110.29,5744.178890142579,93.1012,93.1012,93.0084,93.0422,5744.1789
2014-05-02 13:40:00,110.31,110.31,110.24,110.28,6769.925120525182,93.059,93.059,93.0,93.0337,6769.9251
2014-05-02 13:45:00,110.28,110.31,110.24,110.24,5846.753513180839,93.0337,93.059,93.0,93.0,5846.7535
2014-05-02 13:50:00,110.28,110.29,110.21,110.25,3897.8356754538927,93.0337,93.0422,92.9747,93.0084,3897.8357
2014-05-02 13:55:00,110.24,110.24,110.16,110.18,4923.581905836496,93.0,93.0,92.9325,92.9494,4923.5819
2014-05-02 14:00:00,110.16,110.18,110.0,110.02,8718.842958252128,92.9325,92.9494,92.7975,92.8144,8718.843
2014-05-02 14:05:00,110.03,110.04,109.96,109.96,4513.283413683455,92.8228,92.8313,92.7638,92.7638,4513.2834
2014-05-02 14:10:00,110.0,110.06,110.0,110.04,6872.499743563442,92.7975,92.8481,92.7975,92.8313,6872.4997
2014-05-02 14:15:00,110.04,110.06,110.01,110.01,9026.566827366907,92.8313,92.8481,92.8059,92.8059,9026.5668
2014-05-02 14:20:00,109.99,110.02,109.92,109.93,6154.47738229562,92.7891,92.8144,92.73,92.7385,6154.4774
2014-05-02 14:25:00,109.93,109.94,109.89,109.92,6975.074366601702,92.7385,92.7469,92.7047,92.73,6975.0744
2014-05-02 14:30:00,109.89,109.91,109.83,109.87,7898.245973946045,92.7047,92.7216,92.6541,92.6878,7898.246
2014-05-02 14:35:00,109.88,109.92,109.84,109.88,9744.58918863473,92.6963,92.73,92.6625,92.6963,9744.5892
2014-05-02 14:40:00,109.87,109.92,109.87,109.89,5641.604267104318,92.6878,92.73,92.6878,92.7047,5641.6043
2014-05-02 14:45:00,109.9,109.9,109.81,109.84,8513.693712175607,92.7131,92.7131,92.6372,92.6625,8513.6937
2014-05-02 14:50:00,109.85,109.9,109.85,109.9,5436.455021027798,92.671,92.7131,92.671,92.7131,5436.455
2014-05-02 14:55:00,109.9,109.91,109.82,109.82,6564.775874448661,92.7131,92.7216,92.6457,92.6457,6564.7759
2014-05-02 15:00:00,109.82,109.91,109.82,109.9,15386.193455739049,92.6457,92.7216,92.6457,92.7131,15386.1935
2014-05-02 15:05:00,109.92,109.98,109.89,109.97,6462.201251410401,92.73,92.7806,92.7047,92.7722,6462.2013
2014-05-02 15:10:00,109.97,109.97,109.89,109.89,6257.0520053338805,92.7722,92.7722,92.7047,92.7047,6257.052
2014-05-02 15:15:00,109.89,109.89,109.8,109.83,9642.014565596472,92.7047,92.7047,92.6288,92.6541,9642.0146
2014-05-02 15:20:00,109.82,109.82,109.75,109.75,10975.484665093856,92.6457,92.6457,92.5866,92.5866,10975.4847
2014-05-02 15:25:00,109.75,109.75,109.69,109.7,10052.313057749512,92.5866,92.5866,92.536,92.5444,10052.3131
2014-05-02 15:30:00,109.69,109.72,109.68,109.72,10052.313057749512,92.536,92.5613,92.5276,92.5613,10052.3131
2014-05-02 15:35:00,109.7,109.74,109.67,109.72,14155.297979279923,92.5444,92.5782,92.5191,92.5613,14155.298
2014-05-02 15:40:00,109.72,109.74,109.69,109.74,12411.5293876295,92.5613,92.5782,92.536,92.5782,12411.5294
2014-05-02 15:45:00,109.75,109.8,109.74,109.76,17335.111293465994,92.5866,92.6288,92.5782,92.595,17335.1113
2014-05-02 15:50:00,109.76,109.84,109.76,109.79,19591.753000307723,92.595,92.6625,92.595,92.6203,19591.753
2014-05-02 15:55:00,109.79,109.84,109.73,109.75,40927.27459226587,92.6203,92.6625,92.5697,92.5866,40927.2746
2014-05-05 09:30:00,109.52,109.61,109.25,109.47,16617.088932198174,92.3926,92.4685,92.1648,92.3504,16617.0889
2014-05-05 09:35:00,109.28,109.43,109.13,109.18,9436.86531951995,92.1901,92.3166,92.0636,92.1057,9436.8653
2014-05-05 09:40:00,109.17,109.3,109.14,109.3,7795.671350907785,92.0973,92.207,92.072,92.207,7795.6714
2014-05-05 09:45:00,109.33,109.48,109.33,109.38,1641.1939686121652,92.2323,92.3588,92.2323,92.2745,1641.194
2014-05-05 09:50:00,109.41,109.86,109.34,109.76,8923.992204328648,92.2998,92.6794,92.2407,92.595,8923.9922
2014-05-05 09:55:00,109.73,109.74,109.59,109.74,1025.7462303826032,92.5697,92.5782,92.4516,92.5782,1025.7462
2014-05-05 10:00:00,109.93,110.03,109.77,109.82,6257.0520053338805,92.7385,92.8228,92.6035,92.6457,6257.052
2014-05-05 10:05:00,109.83,109.83,109.63,109.81,4821.007282798236,92.6541,92.6541,92.4854,92.6372,4821.0073
2014-05-05 10:10:00,109.75,109.82,109.75,109.81,8513.693712175607,92.5866,92.6457,92.5866,92.6372,8513.6937
2014-05-05 10:15:00,109.82,110.12,109.81,110.12,9026.566827366907,92.6457,92.8987,92.6372,92.8987,9026.5668
2014-05-05 10:20:00,110.15,110.16,110.09,110.1,1538.6193455739049,92.924,92.9325,92.8734,92.8819,1538.6193
2014-05-05 10:25:00,110.1,110.1,109.95,109.96,2974.6640681095496,92.8819,92.8819,92.7553,92.7638,2974.6641
2014-05-05 10:30:00,109.96,110.01,109.86,109.93,5026.156528874756,92.7638,92.8059,92.6794,92.7385,5026.1565
2014-05-05 10:35:00,109.9,109.96,109.9,109.94,4718.432659759975,92.7131,92.7638,92.7131,92.7469,4718.4327
2014-05-05 10:40:00,109.95,110.2,109.95,110.15,8821.417581290389,92.7553,92.9662,92.7553,92.924,8821.4176
2014-05-05 10:45:00,110.15,110.15,110.11,110.11,1333.4700994973844,92.924,92.924,92.8903,92.8903,1333.4701
2014-05-05 10:50:00,110.11,110.14,110.05,110.05,3487.537183300851,92.8903,92.9156,92.8397,92.8397,3487.5372
2014-05-05 10:55:00,110.03,110.07,109.98,109.99,8718.842958252128,92.8228,92.8566,92.7806,92.7891,8718.843
2014-05-05 11:00:00,110.01,110.03,109.96,110.02,11488.357780285158,92.8059,92.8228,92.7638,92.8144,11488.3578
2014-05-05 11:05:00,109.97,110.15,109.97,110.11,5333.880397989537,92.7722,92.924,92.7722,92.8903,5333.8804
2014-05-05 11:10:00,110.11,110.16,110.11,110.15,3487.537183300851,92.8903,92.9325,92.8903,92.924,3487.5372
2014-05-05 11:15:00,110.14,110.15,110.1,110.11,1948.9178377269463,92.9156,92.924,92.8819,92.8903,1948.9178
2014-05-05 11:20:00,110.13,110.16,110.08,110.1,5846.753513180839,92.9072,92.9325,92.865,92.8819,5846.7535
2014-05-05 11:25:00,110.09,110.1,109.99,110.06,11898.656272438198,92.8734,92.8819,92.7891,92.8481,11898.6563
2014-05-05 11:30:00,110.04,110.13,110.03,110.1,4821.007282798236,92.8313,92.9072,92.8228,92.8819,4821.0073
2014-05-05 11:35:00,110.11,110.11,110.11,110.11,102.57462303826031,92.8903,92.8903,92.8903,92.8903,102.5746
2014-05-05 11:40:00,110.13,110.21,110.08,110.11,14052.723356241666,92.9072,92.9747,92.865,92.8903,14052.7234
2014-05-05 11:45:00,110.13,110.18,110.11,110.16,4000.410298492153,92.9072,92.9494,92.8903,92.9325,4000.4103
2014-05-05 11:50:00,110.14,110.22,110.12,110.22,3179.8133141860703,92.9156,92.9831,92.8987,92.9831,3179.8133
2014-05-05 11:55:00,110.19,110.39,110.19,110.31,13026.977125859064,92.9578,93.1265,92.9578,93.059,13026.9771
2014-05-05 12:00:00,110.34,110.36,110.29,110.3,2359.216329879988,93.0843,93.1012,93.0422,93.0506,2359.2163
2014-05-05 12:05:00,110.3,110.3,110.3,110.3,102.57462303826031,93.0506,93.0506,93.0506,93.0506,102.5746
2014-05-05 12:10:00,110.27,110.27,110.21,110.24,4308.134167606934,93.0253,93.0253,92.9747,93.0,4308.1342
2014-05-05 12:15:00,110.22,110.22,110.18,110.22,2256.6417068417272,92.9831,92.9831,92.9494,92.9831,2256.6417
2014-05-05 12:20:00,110.22,110.25,110.18,110.25,3487.537183300851,92.9831,93.0084,92.9494,93.0084,3487.5372
2014-05-05 12:25:00,110.25,110.28,110.25,110.26,2564.365575956508,93.0084,93.0337,93.0084,93.0168,2564.3656
2014-05-05 12:30:00,110.28,110.28,110.19,110.2,19899.476869422502,93.0337,93.0337,92.9578,92.9662,19899.4769
2014-05-05 12:35:00,110.23,110.27,110.22,110.27,1641.1939686121652,92.9915,93.0253,92.9831,93.0253,1641.194
2014-05-05 12:40:00,110.25,110.32,110.22,110.32,2051.4924607652065,93.0084,93.0675,92.9831,93.0675,2051.4925
2014-05-05 12:45:00,110.34,110.35,110.3,110.33,3692.686429377372,93.0843,93.0928,93.0506,93.0759,3692.6864
2014-05-05 12:50:00,110.3,110.33,110.24,110.26,4923.581905836496,93.0506,93.0759,93.0,93.0168,4923.5819
2014-05-05 12:55:00,110.26,110.28,110.19,110.2,3795.261052415632,93.0168,93.0337,92.9578,92.9662,3795.2611
2014-05-05 13:00:00,110.21,110.28,110.19,110.28,4102.984921530413,92.9747,93.0337,92.9578,93.0337,4102.9849
2014-05-05 13:05:00,110.31,110.35,110.29,110.29,5333.880397989537,93.059,93.0928,93.0422,93.0422,5333.8804
2014-05-05 13:10:00,110.33,110.34,110.27,110.33,3077.2386911478097,93.0759,93.0843,93.0253,93.0759,3077.2387
2014-05-05 13:15:00,110.32,110.38,110.26,110.37,6872.499743563442,93.0675,93.1181,93.0168,93.1096,6872.4997
2014-05-05 13:20:00,110.37,110.41,110.33,110.38,4615.858036721715,93.1096,93.1434,93.0759,93.1181,4615.858
2014-05-05 13:25:00,110.36,110.4,110.35,110.36,2051.4924607652065,93.1012,93.135,93.0928,93.1012,2051.4925
2014-05-05 13:30:00,110.37,110.46,110.36,110.45,3692.686429377372,93.1096,93.1856,93.1012,93.1771,3692.6864
2014-05-05 13:35:00,110.44,110.44,110.31,110.35,16822.238178274692,93.1687,93.1687,93.059,93.0928,16822.2382
2014-05-05 13:40:00,110.37,110.47,110.36,110.46,2256.6417068417272,93.1096,93.194,93.1012,93.1856,2256.6417
2014-05-05 13:45:00,110.48,110.52,110.47,110.5,3179.8133141860703,93.2024,93.2362,93.194,93.2193,3179.8133
2014-05-05 13:50:00,110.5,110.5,110.43,110.49,3282.3879372243305,93.2193,93.2193,93.1603,93.2109,3282.3879
2014-05-05 13:55:00,110.5,110.51,110.49,110.5,3077.2386911478097,93.2193,93.2277,93.2109,93.2193,3077.2387
2014-05-05 14:00:00,110.51,110.56,110.51,110.56,2872.089445071289,93.2277,93.2699,93.2277,93.2699,2872.0894
2014-05-05 14:05:00,110.59,110.61,110.55,110.6,8616.268335213868,93.2952,93.3121,93.2615,93.3037,8616.2683
2014-05-05 14:10:00,110.6,110.61,110.52,110.58,14565.596471432968,93.3037,93.3121,93.2362,93.2868,14565.5965
2014-05-05 14:15:00,110.58,110.62,110.58,110.61,3179.8133141860703,93.2868,93.3205,93.2868,93.3121,3179.8133
2014-05-05 14:20:00,110.61,110.64,110.59,110.62,5128.731151913016,93.3121,93.3374,93.2952,93.3205,5128.7312
2014-05-05 14:25:00,110.62,110.65,110.58,110.58,4718.432659759975,93.3205,93.3459,93.2868,93.2868,4718.4327
2014-05-05 14:30:00,110.58,110.6,110.54,110.56,4513.283413683455,93.2868,93.3037,93.2531,93.2699,4513.2834
2014-05-05 14:35:00,110.59,110.6,110.56,110.58,6154.47738229562,93.2952,93.3037,93.2699,93.2868,6154.4774
2014-05-05 14:40:00,110.56,110.61,110.55,110.6,3795.261052415632,93.2699,93.3121,93.2615,93.3037,3795.2611
2014-05-05 14:45:00,110.61,110.75,110.6,110.7,4718.432659759975,93.3121,93.4302,93.3037,93.388,4718.4327
2014-05-05 14:50:00,110.73,110.74,110.67,110.74,3590.111806339112,93.4133,93.4218,93.3627,93.4218,3590.1118
2014-05-05 14:55:00,110.75,110.77,110.7,110.71,4615.858036721715,93.4302,93.4471,93.388,93.3965,4615.858
2014-05-05 15:00:00,110.71,110.72,110.65,110.71,3795.261052415632,93.3965,93.4049,93.3459,93.3965,3795.2611
2014-05-05 15:05:00,110.71,110.73,110.69,110.73,5026.156528874756,93.3965,93.4133,93.3796,93.4133,5026.1565
2014-05-05 15:10:00,110.72,110.74,110.67,110.67,8821.417581290389,93.4049,93.4218,93.3627,93.3627,8821.4176
2014-05-05 15:15:00,110.66,110.66,110.59,110.62,3282.3879372243305,93.3543,93.3543,93.2952,93.3205,3282.3879
2014-05-05 15:20:00,110.63,110.63,110.58,110.59,2564.365575956508,93.329,93.329,93.2868,93.2952,2564.3656
2014-05-05 15:25:00,110.61,110.61,110.55,110.57,3282.3879372243305,93.3121,93.3121,93.2615,93.2784,3282.3879
2014-05-05 15:30:00,110.57,110.64,110.57,110.64,7180.223612678223,93.2784,93.3374,93.2784,93.3374,7180.2236
2014-05-05 15:35:00,110.64,110.65,110.61,110.65,7282.798235716484,93.3374,93.3459,93.3121,93.3459,7282.7982
2014-05-05 15:40:00,110.65,110.66,110.63,110.64,16822.238178274692,93.3459,93.3543,93.329,93.3374,16822.2382
2014-05-05 15:45:00,110.64,110.67,110.63,110.63,10667.760795979077,93.3374,93.3627,93.329,93.329,10667.7608
2014-05-05 15:50:00,110.63,110.66,110.61,110.62,12308.95476459124,93.329,93.3543,93.3121,93.3205,12308.9548
2014-05-05 15:55:00,110.62,110.67,110.6,110.64,19796.902246384245,93.3205,93.3627,93.3037,93.3374,19796.9022
2014-05-06 09:30:00,110.23,110.77,109.98,110.31,19591.753000307723,92.9915,93.4471,92.7806,93.059,19591.753
2014-05-06 09:35:00,110.57,110.75,110.35,110.66,6462.201251410401,93.2784,93.4302,93.0928,93.3543,6462.2013
2014-05-06 09:40:00,110.71,110.85,110.4,110.6,13642.424864088624,93.3965,93.5146,93.135,93.3037,13642.4249
2014-05-06 09:45:00,110.6,110.84,110.52,110.69,18873.7306390399,93.3037,93.5061,93.2362,93.3796,18873.7306
2014-05-06 09:50:00,110.72,110.82,110.51,110.75,11590.932403323415,93.4049,93.4893,93.2277,93.4302,11590.9324
2014-05-06 09:55:00,110.68,110.87,110.63,110.73,11693.507026361678,93.3712,93.5315,93.329,93.4133,11693.507
2014-05-06 10:00:00,110.78,110.87,110.65,110.87,13539.850241050364,93.4555,93.5315,93.3459,93.5315,13539.8502
2014-05-06 10:05:00,110.87,110.91,110.73,110.76,9129.14145040517,93.5315,93.5652,93.4133,93.4387,9129.1415
2014-05-06 10:10:00,110.79,110.96,110.74,110.89,6975.074366601702,93.464,93.6074,93.4218,93.5483,6975.0744
2014-05-06 10:15:00,110.89,111.03,110.89,110.9,4923.581905836496,93.5483,93.6664,93.5483,93.5568,4923.5819
2014-05-06 10:20:00,110.93,111.18,110.93,111.12,6462.201251410401,93.5821,93.793,93.5821,93.7424,6462.2013
2014-05-06 10:25:00,111.12,111.32,111.09,111.28,11078.059288132115,93.7424,93.9111,93.717,93.8773,11078.0593
2014-05-06 10:30:00,111.28,111.42,111.27,111.36,5949.328136219099,93.8773,93.9954,93.8689,93.9448,5949.3281
2014-05-06 10:35:00,111.4,111.55,111.39,111.51,11385.783157246897,93.9786,94.1051,93.9701,94.0714,11385.7832
2014-05-06 10:40:00,111.5,111.63,111.44,111.63,6667.350497486921,94.0629,94.1726,94.0123,94.1726,6667.3505
2014-05-06 10:45:00,111.61,111.71,111.58,111.67,7795.671350907785,94.1557,94.2401,94.1304,94.2063,7795.6714
2014-05-06 10:50:00,111.72,111.75,111.42,111.42,16924.812801312954,94.2485,94.2738,93.9954,93.9954,16924.8128
2014-05-06 10:55:00,111.48,111.56,111.44,111.45,10154.887680787771,94.0461,94.1135,94.0123,94.0207,10154.8877
2014-05-06 11:00:00,111.4,111.45,111.34,111.39,13026.977125859064,93.9786,94.0207,93.9279,93.9701,13026.9771
2014-05-06 11:05:00,111.41,111.53,111.41,111.53,12924.402502820802,93.987,94.0882,93.987,94.0882,12924.4025
2014-05-06 11:10:00,111.52,111.53,111.47,111.5,8616.268335213868,94.0798,94.0882,94.0376,94.0629,8616.2683
2014-05-06 11:15:00,111.49,111.49,111.42,111.44,5333.880397989537,94.0545,94.0545,93.9954,94.0123,5333.8804
2014-05-06 11:20:00,111.44,111.61,111.44,111.59,9436.86531951995,94.0123,94.1557,94.0123,94.1389,9436.8653
2014-05-06 11:25:00,111.59,111.65,111.55,111.58,34054.77484870243,94.1389,94.1895,94.1051,94.1304,34054.7748
2014-05-06 11:30:00,111.59,111.65,111.5,111.57,6051.902759257359,94.1389,94.1895,94.0629,94.122,6051.9028
2014-05-06 11:35:00,111.52,111.76,111.52,111.74,9231.71607344343,94.0798,94.2823,94.0798,94.2654,9231.7161
2014-05-06 11:40:00,111.69,111.73,111.68,111.73,5436.455021027798,94.2232,94.257,94.2148,94.257,5436.455
2014-05-06 11:45:00,111.71,111.81,111.67,111.8,3179.8133141860703,94.2401,94.3244,94.2063,94.316,3179.8133
2014-05-06 11:50:00,111.8,111.91,111.79,111.84,8103.395220022566,94.316,94.4088,94.3076,94.3498,8103.3952
2014-05-06 11:55:00,111.85,111.91,111.82,111.87,8513.693712175607,94.3582,94.4088,94.3329,94.3751,8513.6937
2014-05-06 12:00:00,111.87,111.87,111.76,111.76,5333.880397989537,94.3751,94.3751,94.2823,94.2823,5333.8804
2014-05-06 12:05:00,111.76,111.76,111.69,111.7,4718.432659759975,94.2823,94.2823,94.2232,94.2316,4718.4327
2014-05-06 12:10:00,111.71,111.75,111.63,111.68,11693.507026361678,94.2401,94.2738,94.1726,94.2148,11693.507
2014-05-06 12:15:00,111.68,111.68,111.61,111.67,5231.305774951277,94.2148,94.2148,94.1557,94.2063,5231.3058
2014-05-06 12:20:00,111.7,111.71,111.64,111.71,6257.0520053338805,94.2316,94.2401,94.181,94.2401,6257.052
2014-05-06 12:25:00,111.68,111.76,111.61,111.75,8103.395220022566,94.2148,94.2823,94.1557,94.2738,8103.3952
2014-05-06 12:30:00,111.74,111.82,111.74,111.77,4410.708790645194,94.2654,94.3329,94.2654,94.2907,4410.7088
2014-05-06 12:35:00,111.76,111.89,111.76,111.85,3692.686429377372,94.2823,94.3919,94.2823,94.3582,3692.6864
2014-05-06 12:40:00,111.8,111.93,111.8,111.92,8513.693712175607,94.316,94.4257,94.316,94.4172,8513.6937
2014-05-06 12:45:00,111.91,111.96,111.86,111.9,17232.536670427737,94.4088,94.451,94.3666,94.4004,17232.5367
2014-05-06 12:50:00,111.9,111.91,111.84,111.84,21745.82008411119,94.4004,94.4088,94.3498,94.3498,21745.8201
2014-05-06 12:55:00,111.84,111.92,111.84,111.92,10257.462303826032,94.3498,94.4172,94.3498,94.4172,10257.4623
2014-05-06 13:00:00,111.93,111.93,111.79,111.8,5436.455021027798,94.4257,94.4257,94.3076,94.316,5436.455
2014-05-06 13:05:00,111.81,111.82,111.71,111.71,8821.417581290389,94.3244,94.3329,94.2401,94.2401,8821.4176
2014-05-06 13:10:00,111.69,111.73,111.67,111.7,4923.581905836496,94.2232,94.257,94.2063,94.2316,4923.5819
2014-05-06 13:15:00,111.7,111.81,111.7,111.81,9744.58918863473,94.2316,94.3244,94.2316,94.3244,9744.5892
2014-05-06 13:20:00,111.82,111.83,111.78,111.78,5846.753513180839,94.3329,94.3413,94.2991,94.2991,5846.7535
2014-05-06 13:25:00,111.77,111.83,111.67,111.77,11078.059288132115,94.2907,94.3413,94.2063,94.2907,11078.0593
2014-05-06 13:30:00,111.74,111.76,111.72,111.76,2974.6640681095496,94.2654,94.2823,94.2485,94.2823,2974.6641
2014-05-06 13:35:00,111.75,111.77,111.63,111.63,4615.858036721715,94.2738,94.2907,94.1726,94.1726,4615.858
2014-05-06 13:40:00,111.59,111.64,111.54,111.54,4308.134167606934,94.1389,94.181,94.0967,94.0967,4308.1342
2014-05-06 13:45:00,111.53,111.64,111.51,111.62,5436.455021027798,94.0882,94.181,94.0714,94.1642,5436.455
2014-05-06 13:50:00,111.63,111.7,111.6,111.7,2666.9401989947687,94.1726,94.2316,94.1473,94.2316,2666.9402
2014-05-06 13:55:00,111.69,111.69,111.56,111.56,5539.029644066058,94.2232,94.2232,94.1135,94.1135,5539.0296
2014-05-06 14:00:00,111.54,111.57,111.5,111.5,5846.753513180839,94.0967,94.122,94.0629,94.0629,5846.7535
2014-05-06 14:05:00,111.49,111.52,111.44,111.51,7282.798235716484,94.0545,94.0798,94.0123,94.0714,7282.7982
2014-05-06 14:10:00,111.51,111.57,111.49,111.52,8205.969843060826,94.0714,94.122,94.0545,94.0798,8205.9698
2014-05-06 14:15:00,111.5,111.61,111.5,111.61,7180.223612678223,94.0629,94.1557,94.0629,94.1557,7180.2236
2014-05-06 14:20:00,111.6,111.6,111.43,111.43,5539.029644066058,94.1473,94.1473,94.0039,94.0039,5539.0296
2014-05-06 14:25:00,111.42,111.48,111.39,111.46,5026.156528874756,93.9954,94.0461,93.9701,94.0292,5026.1565
2014-05-06 14:30:00,111.47,111.55,111.37,111.53,8000.820596984306,94.0376,94.1051,93.9533,94.0882,8000.8206
2014-05-06 14:35:00,111.51,111.55,111.47,111.54,11590.932403323415,94.0714,94.1051,94.0376,94.0967,11590.9324
2014-05-06 14:40:00,111.53,111.69,111.52,111.68,13129.551748897322,94.0882,94.2232,94.0798,94.2148,13129.5517
2014-05-06 14:45:00,111.67,111.69,111.61,111.61,12616.67863370602,94.2063,94.2232,94.1557,94.1557,12616.6786
2014-05-06 14:50:00,111.6,111.64,111.6,111.64,6462.201251410401,94.1473,94.181,94.1473,94.181,6462.2013
2014-05-06 14:55:00,111.64,111.66,111.58,111.64,9539.43994255821,94.181,94.1979,94.1304,94.181,9539.4399
2014-05-06 15:00:00,111.62,111.66,111.59,111.63,10360.036926864292,94.1642,94.1979,94.1389,94.1726,10360.0369
2014-05-06 15:05:00,111.62,111.67,111.62,111.67,8616.268335213868,94.1642,94.2063,94.1642,94.2063,8616.2683
2014-05-06 15:10:00,111.64,111.72,111.62,111.65,10257.462303826032,94.181,94.2485,94.1642,94.1895,10257.4623
2014-05-06 15:15:00,111.65,111.69,111.65,111.65,10872.910042055595,94.1895,94.2232,94.1895,94.1895,10872.91
2014-05-06 15:20:00,111.66,111.69,111.56,111.56,11078.059288132115,94.1979,94.2232,94.1135,94.1135,11078.0593
2014-05-06 15:25:00,111.57,111.57,111.49,111.5,8923.992204328648,94.122,94.122,94.0545,94.0629,8923.9922
2014-05-06 15:30:00,111.49,111.49,111.45,111.46,12411.5293876295,94.0545,94.0545,94.0207,94.0292,12411.5294
2014-05-06 15:35:00,111.46,111.59,111.44,111.59,12206.38014155298,94.0292,94.1389,94.0123,94.1389,12206.3801
2014-05-06 15:40:00,111.6,111.64,111.5,111.55,20309.775361575543,94.1473,94.181,94.0629,94.1051,20309.7754
2014-05-06 15:45:00,111.55,111.58,111.49,111.56,26977.125859062467,94.1051,94.1304,94.0545,94.1135,26977.1259
2014-05-06 15:50:00,111.54,111.59,111.51,111.52,51184.73689609191,94.0967,94.1389,94.0714,94.0798,51184.7369
2014-05-06 15:55:00,111.54,111.59,111.45,111.47,45132.83413683454,94.0967,94.1389,94.0207,94.0376,45132.8341
2014-05-07 09:30:00,111.6,111.86,111.35,111.61,12719.25325674428,94.1473,94.3666,93.9364,94.1557,12719.2533
2014-05-07 09:35:00,111.67,111.67,111.37,111.41,14873.320340547749,94.2063,94.2063,93.9533,93.987,14873.3203
2014-05-07 09:40:00,111.37,111.44,111.19,111.29,12411.5293876295,93.9533,94.0123,93.8014,93.8858,12411.5294
2014-05-07 09:45:00,111.39,111.48,110.98,111.48,10052.313057749512,93.9701,94.0461,93.6242,94.0461,10052.3131
2014-05-07 09:50:00,111.44,111.48,111.21,111.31,4308.134167606934,94.0123,94.0461,93.8183,93.9026,4308.1342
2014-05-07 09:55:00,111.29,111.38,111.13,111.13,6462.201251410401,93.8858,93.9617,93.7508,93.7508,6462.2013
2014-05-07 10:00:00,111.15,111.25,111.12,111.17,19796.902246384245,93.7677,93.852,93.7424,93.7845,19796.9022
2014-05-07 10:05:00,111.17,111.17,110.71,110.81,10462.611549902556,93.7845,93.7845,93.3965,93.4808,10462.6115
2014-05-07 10:10:00,110.8,110.84,110.54,110.64,11796.081649399935,93.4724,93.5061,93.2531,93.3374,11796.0816
2014-05-07 10:15:00,110.61,110.75,110.51,110.66,7795.671350907785,93.3121,93.4302,93.2277,93.3543,7795.6714
2014-05-07 10:20:00,110.65,110.65,110.47,110.52,8821.417581290389,93.3459,93.3459,93.194,93.2362,8821.4176
2014-05-07 10:25:00,110.5,110.71,110.48,110.71,4513.283413683455,93.2193,93.3965,93.2024,93.3965,4513.2834
2014-05-07 10:30:00,110.71,110.75,110.65,110.72,7693.096727869524,93.3965,93.4302,93.3459,93.4049,7693.0967
2014-05-07 10:35:00,110.72,111.07,110.71,110.98,15386.193455739049,93.4049,93.7002,93.3965,93.6242,15386.1935
2014-05-07 10:40:00,110.98,111.02,110.89,110.91,7898.245973946045,93.6242,93.658,93.5483,93.5652,7898.246
2014-05-07 10:45:00,110.9,111.05,110.89,110.95,5026.156528874756,93.5568,93.6833,93.5483,93.5989,5026.1565
2014-05-07 10:50:00,110.99,111.08,110.93,110.97,7077.648989639963,93.6327,93.7086,93.5821,93.6158,7077.649
2014-05-07 10:55:00,110.98,111.0,110.91,110.98,8308.544466099087,93.6242,93.6411,93.5652,93.6242,8308.5445
2014-05-07 11:00:00,110.95,110.95,110.87,110.93,5333.880397989537,93.5989,93.5989,93.5315,93.5821,5333.8804
2014-05-07 11:05:00,110.91,111.02,110.86,110.96,16309.365063083393,93.5652,93.658,93.523,93.6074,16309.3651
2014-05-07 11:10:00,110.96,111.05,110.87,111.05,3897.8356754538927,93.6074,93.6833,93.5315,93.6833,3897.8357
2014-05-07 11:15:00,111.05,111.08,110.87,110.87,6462.201251410401,93.6833,93.7086,93.5315,93.5315,6462.2013
2014-05-07 11:20:00,110.87,110.97,110.85,110.94,4513.283413683455,93.5315,93.6158,93.5146,93.5905,4513.2834
2014-05-07 11:25:00,110.9,111.0,110.89,110.96,8000.820596984306,93.5568,93.6411,93.5483,93.6074,8000.8206
2014-05-07 11:30:00,111.0,111.25,110.99,111.16,6975.074366601702,93.6411,93.852,93.6327,93.7761,6975.0744
2014-05-07 11:35:00,111.16,111.21,111.03,111.2,10770.335419017334,93.7761,93.8183,93.6664,93.8098,10770.3354
2014-05-07 11:40:00,111.21,111.45,111.19,111.42,7282.798235716484,93.8183,94.0207,93.8014,93.9954,7282.7982
2014-05-07 11:45:00,111.45,111.54,111.44,111.5,5333.880397989537,94.0207,94.0967,94.0123,94.0629,5333.8804
2014-05-07 11:50:00,111.5,111.67,111.46,111.62,12924.402502820802,94.0629,94.2063,94.0292,94.1642,12924.4025
2014-05-07 11:55:00,111.63,111.68,111.54,111.54,8103.395220022566,94.1726,94.2148,94.0967,94.0967,8103.3952
2014-05-07 12:00:00,111.54,111.54,111.43,111.45,5128.731151913016,94.0967,94.0967,94.0039,94.0207,5128.7312
2014-05-07 12:05:00,111.43,111.49,111.35,111.42,11180.633911170376,94.0039,94.0545,93.9364,93.9954,11180.6339
2014-05-07 12:10:00,111.46,111.57,111.46,111.52,4205.559544568673,94.0292,94.122,94.0292,94.0798,4205.5595
2014-05-07 12:15:00,111.54,111.56,111.48,111.56,6257.0520053338805,94.0967,94.1135,94.0461,94.1135,6257.052
2014-05-07 12:20:00,111.56,111.58,111.45,111.5,9129.14145040517,94.1135,94.1304,94.0207,94.0629,9129.1415
2014-05-07 12:25:00,111.56,111.56,111.41,111.43,3590.111806339112,94.1135,94.1135,93.987,94.0039,3590.1118
2014-05-07 12:30:00,111.41,111.54,111.41,111.51,6051.902759257359,93.987,94.0967,93.987,94.0714,6051.9028
2014-05-07 12:35:00,111.5,111.53,111.42,111.44,6462.201251410401,94.0629,94.0882,93.9954,94.0123,6462.2013
2014-05-07 12:40:00,111.46,111.53,111.45,111.46,5539.029644066058,94.0292,94.0882,94.0207,94.0292,5539.0296
2014-05-07 12:45:00,111.43,111.51,111.42,111.46,2974.6640681095496,94.0039,94.0714,93.9954,94.0292,2974.6641
2014-05-07 12:50:00,111.49,111.57,111.44,111.55,4821.007282798236,94.0545,94.122,94.0123,94.1051,4821.0073
2014-05-07 12:55:00,111.51,111.52,111.41,111.41,4102.984921530413,94.0714,94.0798,93.987,93.987,4102.9849
2014-05-07 13:00:00,111.4,111.55,111.37,111.54,4615.858036721715,93.9786,94.1051,93.9533,94.0967,4615.858
2014-05-07 13:05:00,111.53,111.56,111.38,111.4,16514.514309159913,94.0882,94.1135,93.9617,93.9786,16514.5143
2014-05-07 13:10:00,111.4,111.49,111.4,111.49,3077.2386911478097,93.9786,94.0545,93.9786,94.0545,3077.2387
2014-05-07 13:15:00,111.48,111.64,111.45,111.56,4615.858036721715,94.0461,94.181,94.0207,94.1135,4615.858
2014-05-07 13:20:00,111.56,111.67,111.53,111.67,5641.604267104318,94.1135,94.2063,94.0882,94.2063,5641.6043
2014-05-07 13:25:00,111.64,111.64,111.5,111.5,6257.0520053338805,94.181,94.181,94.0629,94.0629,6257.052
2014-05-07 13:30:00,111.51,111.64,111.5,111.62,5128.731151913016,94.0714,94.181,94.0629,94.1642,5128.7312
2014-05-07 13:35:00,111.66,111.69,111.61,111.64,8205.969843060826,94.1979,94.2232,94.1557,94.181,8205.9698
2014-05-07 13:40:00,111.61,111.62,111.5,111.61,2769.514822033029,94.1557,94.1642,94.0629,94.1557,2769.5148
2014-05-07 13:45:00,111.62,111.64,111.55,111.56,7077.648989639963,94.1642,94.181,94.1051,94.1135,7077.649
2014-05-07 13:50:00,111.52,111.61,111.52,111.58,4513.283413683455,94.0798,94.1557,94.0798,94.1304,4513.2834
2014-05-07 13:55:00,111.55,111.59,111.49,111.52,9744.58918863473,94.1051,94.1389,94.0545,94.0798,9744.5892
2014-05-07 14:00:00,111.5,111.64,111.49,111.61,10360.036926864292,94.0629,94.181,94.0545,94.1557,10360.0369
2014-05-07 14:05:00,111.62,111.78,111.61,111.78,5949.328136219099,94.1642,94.2991,94.1557,94.2991,5949.3281
2014-05-07 14:10:00,111.78,111.79,111.67,111.73,6462.201251410401,94.2991,94.3076,94.2063,94.257,6462.2013
2014-05-07 14:15:00,111.77,111.84,111.74,111.84,6154.47738229562,94.2907,94.3498,94.2654,94.3498,6154.4774
2014-05-07 14:20:00,111.83,111.91,111.8,111.84,6564.775874448661,94.3413,94.4088,94.316,94.3498,6564.7759
2014-05-07 14:25:00,111.83,112.1,111.81,112.08,18155.70827777208,94.3413,94.5691,94.3244,94.5522,18155.7083
2014-05-07 14:30:00,112.08,112.21,112.07,112.21,15488.76807877731,94.5522,94.6619,94.5438,94.6619,15488.7681
2014-05-07 14:35:00,112.11,112.16,112.01,112.06,10154.887680787771,94.5775,94.6197,94.4932,94.5354,10154.8877
2014-05-07 14:40:00,112.06,112.2,112.02,112.17,6769.925120525182,94.5354,94.6535,94.5016,94.6281,6769.9251
2014-05-07 14:45:00,112.15,112.15,112.0,112.0,6564.775874448661,94.6113,94.6113,94.4847,94.4847,6564.7759
2014-05-07 14:50:00,112.01,112.02,111.91,111.97,7487.947481793004,94.4932,94.5016,94.4088,94.4594,7487.9475
2014-05-07 14:55:00,111.98,112.06,111.94,112.03,5949.328136219099,94.4679,94.5354,94.4341,94.51,5949.3281
2014-05-07 15:00:00,112.03,112.03,111.78,111.78,11385.783157246897,94.51,94.51,94.2991,94.2991,11385.7832
2014-05-07 15:05:00,111.8,111.92,111.79,111.88,6257.0520053338805,94.316,94.4172,94.3076,94.3835,6257.052
2014-05-07 15:10:00,111.88,111.89,111.82,111.83,6872.499743563442,94.3835,94.3919,94.3329,94.3413,6872.4997
2014-05-07 15:15:00,111.83,111.83,111.76,111.77,7590.522104831264,94.3413,94.3413,94.2823,94.2907,7590.5221
2014-05-07 15:20:00,111.77,111.85,111.72,111.85,12308.95476459124,94.2907,94.3582,94.2485,94.3582,12308.9548
2014-05-07 15:25:00,111.88,111.94,111.84,111.85,7487.947481793004,94.3835,94.4341,94.3498,94.3582,7487.9475
2014-05-07 15:30:00,111.86,112.01,111.85,112.01,9436.86531951995,94.3666,94.4932,94.3582,94.4932,9436.8653
2014-05-07 15:35:00,112.03,112.06,111.96,112.06,12616.67863370602,94.51,94.5354,94.451,94.5354,12616.6786
2014-05-07 15:40:00,112.11,112.23,112.04,112.22,18976.30526207816,94.5775,94.6788,94.5185,94.6703,18976.3053
2014-05-07 15:45:00,112.23,112.36,112.22,112.34,33644.476356549385,94.6788,94.7884,94.6703,94.7716,33644.4764
2014-05-07 15:50:00,112.35,112.4,112.32,112.37,33336.752487434605,94.78,94.8222,94.7547,94.7969,33336.7525
2014-05-07 15:55:00,112.37,112.53,112.36,112.44,75084.62406400657,94.7969,94.9318,94.7884,94.8559,75084.6241
2014-05-08 09:30:00,112.44,112.6,112.32,112.52,11385.783157246897,94.8559,94.9909,94.7547,94.9234,11385.7832
2014-05-08 09:35:00,112.52,113.09,112.52,113.05,21130.372345881628,94.9234,95.4043,94.9234,95.3705,21130.3723
2014-05-08 09:40:00,112.95,113.4,112.92,113.24,29028.61831982768,95.2862,95.6658,95.2609,95.5308,29028.6183
2014-05-08 09:45:00,113.38,113.77,113.3,113.77,13847.574110165144,95.6489,95.9779,95.5814,95.9779,13847.5741
2014-05-08 09:50:00,113.77,113.97,113.46,113.49,44619.96102164324,95.9779,96.1467,95.7164,95.7417,44619.961
2014-05-08 09:55:00,113.56,113.69,113.49,113.65,9436.86531951995,95.8008,95.9104,95.7417,95.8767,9436.8653
2014-05-08 10:00:00,113.6,113.78,113.6,113.74,15181.044209662528,95.8345,95.9864,95.8345,95.9526,15181.0442
2014-05-08 10:05:00,113.74,113.88,113.74,113.8,9847.163811672992,95.9526,96.0707,95.9526,96.0032,9847.1638
2014-05-08 10:10:00,113.77,113.93,113.76,113.83,11078.059288132115,95.9779,96.1129,95.9695,96.0285,11078.0593
2014-05-08 10:15:00,113.82,114.08,113.82,113.94,35901.11806339111,96.0201,96.2395,96.0201,96.1213,35901.1181
2014-05-08 10:20:00,113.98,114.01,113.95,113.95,4000.410298492153,96.1551,96.1804,96.1298,96.1298,4000.4103
2014-05-08 10:25:00,113.96,114.09,113.96,114.08,7385.372858754744,96.1382,96.2479,96.1382,96.2395,7385.3729
2014-05-08 10:30:00,114.1,114.12,114.02,114.12,19284.029131192943,96.2563,96.2732,96.1888,96.2732,19284.0291
2014-05-08 10:35:00,114.13,114.17,114.07,114.17,9129.14145040517,96.2816,96.3154,96.231,96.3154,9129.1415
2014-05-08 10:40:00,114.19,114.23,114.06,114.06,14565.596471432968,96.3322,96.366,96.2226,96.2226,14565.5965
2014-05-08 10:45:00,114.05,114.06,113.97,114.04,8821.417581290389,96.2141,96.2226,96.1467,96.2057,8821.4176
2014-05-08 10:50:00,114.04,114.1,114.04,114.06,14463.021848394706,96.2057,96.2563,96.2057,96.2226,14463.0218
2014-05-08 10:55:00,114.07,114.09,113.97,113.97,10667.760795979077,96.231,96.2479,96.1467,96.1467,10667.7608
2014-05-08 11:00:00,113.98,114.06,113.97,114.02,14873.320340547749,96.1551,96.2226,96.1467,96.1888,14873.3203
2014-05-08 11:05:00,113.97,114.09,113.97,114.0,16719.663555236435,96.1467,96.2479,96.1467,96.172,16719.6636
2014-05-08 11:10:00,114.04,114.09,114.01,114.07,11078.059288132115,96.2057,96.2479,96.1804,96.231,11078.0593
2014-05-08 11:15:00,114.07,114.12,114.04,114.12,19489.17837726946,96.231,96.2732,96.2057,96.2732,19489.1784
2014-05-08 11:20:00,114.08,114.37,114.08,114.32,17745.40978561904,96.2395,96.4841,96.2395,96.4419,17745.4098
2014-05-08 11:25:00,114.27,114.37,114.24,114.28,6257.0520053338805,96.3997,96.4841,96.3744,96.4082,6257.052
2014-05-08 11:30:00,114.29,114.37,114.23,114.25,9436.86531951995,96.4166,96.4841,96.366,96.3829,9436.8653
2014-05-08 11:35:00,114.27,114.34,114.26,114.31,7693.096727869524,96.3997,96.4588,96.3913,96.4335,7693.0967
2014-05-08 11:40:00,114.28,114.31,114.24,114.29,4718.432659759975,96.4082,96.4335,96.3744,96.4166,4718.4327
2014-05-08 11:45:00,114.25,114.35,114.25,114.35,5333.880397989537,96.3829,96.4672,96.3829,96.4672,5333.8804
2014-05-08 11:50:00,114.36,114.5,114.35,114.46,12206.38014155298,96.4757,96.5938,96.4672,96.56,12206.3801
2014-05-08 11:55:00,114.48,114.54,114.42,114.44,6154.47738229562,96.5769,96.6275,96.5263,96.5432,6154.4774
2014-05-08 12:00:00,114.42,114.46,114.31,114.31,7693.096727869524,96.5263,96.56,96.4335,96.4335,7693.0967
2014-05-08 12:05:00,114.31,114.31,114.25,114.29,5744.178890142579,96.4335,96.4335,96.3829,96.4166,5744.1789
2014-05-08 12:10:00,114.3,114.36,114.27,114.36,10667.760795979077,96.425,96.4757,96.3997,96.4757,10667.7608
2014-05-08 12:15:00,114.36,114.41,114.33,114.33,8513.693712175607,96.4757,96.5178,96.4504,96.4504,8513.6937
2014-05-08 12:20:00,114.31,114.35,114.28,114.3,2564.365575956508,96.4335,96.4672,96.4082,96.425,2564.3656
2014-05-08 12:25:00,114.32,114.4,114.32,114.37,4718.432659759975,96.4419,96.5094,96.4419,96.4841,4718.4327
2014-05-08 12:30:00,114.37,114.37,114.28,114.3,7693.096727869524,96.4841,96.4841,96.4082,96.425,7693.0967
2014-05-08 12:35:00,114.32,114.32,114.27,114.29,2666.9401989947687,96.4419,96.4419,96.3997,96.4166,2666.9402
2014-05-08 12:40:00,114.28,114.28,114.18,114.18,6872.499743563442,96.4082,96.4082,96.3238,96.3238,6872.4997
2014-05-08 12:45:00,114.14,114.16,114.12,114.12,4513.283413683455,96.2901,96.3069,96.2732,96.2732,4513.2834
2014-05-08 12:50:00,114.12,114.15,114.03,114.08,6769.925120525182,96.2732,96.2985,96.1973,96.2395,6769.9251
2014-05-08 12:55:00,114.06,114.08,114.0,114.0,21950.969330187712,96.2226,96.2395,96.172,96.172,21950.9693
2014-05-08 13:00:00,114.01,114.11,113.99,114.05,5128.731151913016,96.1804,96.2648,96.1635,96.2141,5128.7312
2014-05-08 13:05:00,114.08,114.08,114.03,114.05,3384.962560262591,96.2395,96.2395,96.1973,96.2141,3384.9626
2014-05-08 13:10:00,114.04,114.04,113.93,113.99,10257.462303826032,96.2057,96.2057,96.1129,96.1635,10257.4623
2014-05-08 13:15:00,113.92,113.99,113.92,113.94,4308.134167606934,96.1045,96.1635,96.1045,96.1213,4308.1342
2014-05-08 13:20:00,113.93,113.96,113.74,113.83,10667.760795979077,96.1129,96.1382,95.9526,96.0285,10667.7608
2014-05-08 13:25:00,113.87,113.88,113.82,113.88,3077.2386911478097,96.0623,96.0707,96.0201,96.0707,3077.2387
2014-05-08 13:30:00,113.85,113.86,113.81,113.86,3077.2386911478097,96.0454,96.0539,96.0117,96.0539,3077.2387
2014-05-08 13:35:00,113.88,113.9,113.86,113.9,4410.708790645194,96.0707,96.0876,96.0539,96.0876,4410.7088
2014-05-08 13:40:00,113.87,113.87,113.76,113.85,9334.29069648169,96.0623,96.0623,95.9695,96.0454,9334.2907
2014-05-08 13:45:00,113.85,113.94,113.85,113.88,17540.260539542516,96.0454,96.1213,96.0454,96.0707,17540.2605
2014-05-08 13:50:00,113.85,113.89,113.78,113.78,6769.925120525182,96.0454,96.0792,95.9864,95.9864,6769.9251
2014-05-08 13:55:00,113.82,113.87,113.78,113.87,3384.962560262591,96.0201,96.0623,95.9864,96.0623,3384.9626
2014-05-08 14:00:00,113.86,113.89,113.69,113.69,9642.014565596472,96.0539,96.0792,95.9104,95.9104,9642.0146
2014-05-08 14:05:00,113.69,113.8,113.67,113.67,5641.604267104318,95.9104,96.0032,95.8936,95.8936,5641.6043
2014-05-08 14:10:00,113.65,113.66,113.52,113.61,11078.059288132115,95.8767,95.8851,95.767,95.843,11078.0593
2014-05-08 14:15:00,113.61,113.69,113.55,113.68,6462.201251410401,95.843,95.9104,95.7923,95.902,6462.2013
2014-05-08 14:20:00,113.7,113.74,113.61,113.74,7180.223612678223,95.9189,95.9526,95.843,95.9526,7180.2236
2014-05-08 14:25:00,113.71,113.8,113.61,113.77,8513.693712175607,95.9273,96.0032,95.843,95.9779,8513.6937
2014-05-08 14:30:00,113.76,113.77,113.66,113.77,6359.626628372141,95.9695,95.9779,95.8851,95.9779,6359.6266
2014-05-08 14:35:00,113.75,113.77,113.62,113.65,8000.820596984306,95.9611,95.9779,95.8514,95.8767,8000.8206
2014-05-08 14:40:00,113.67,113.73,113.58,113.61,10975.484665093856,95.8936,95.9442,95.8176,95.843,10975.4847
2014-05-08 14:45:00,113.58,113.61,113.57,113.61,23797.3125448764,95.8176,95.843,95.8092,95.843,23797.3125
2014-05-08 14:50:00,113.62,113.7,113.59,113.59,15693.91732485383,95.8514,95.9189,95.8261,95.8261,15693.9173
2014-05-08 14:55:00,113.58,113.71,113.52,113.57,20104.626115499024,95.8176,95.9273,95.767,95.8092,20104.6261
2014-05-08 15:00:00,113.54,113.56,113.3,113.3,23694.737921838136,95.7839,95.8008,95.5814,95.5814,23694.7379
2014-05-08 15:05:00,113.3,113.33,113.17,113.22,27489.99897425377,95.5814,95.6067,95.4718,95.5139,27489.999
2014-05-08 15:10:00,113.21,113.33,113.19,113.33,8000.820596984306,95.5055,95.6067,95.4886,95.6067,8000.8206
2014-05-08 15:15:00,113.3,113.37,113.24,113.28,19899.476869422502,95.5814,95.6405,95.5308,95.5646,19899.4769
2014-05-08 15:20:00,113.33,113.46,113.3,113.37,16001.641193968611,95.6067,95.7164,95.5814,95.6405,16001.6412
2014-05-08 15:25:00,113.44,113.56,113.42,113.53,14463.021848394706,95.6995,95.8008,95.6827,95.7755,14463.0218
2014-05-08 15:30:00,113.5,113.6,113.39,113.6,18566.00676992512,95.7502,95.8345,95.6574,95.8345,18566.0068
2014-05-08 15:35:00,113.61,113.63,113.5,113.53,23387.01405272336,95.843,95.8598,95.7502,95.7755,23387.0141
2014-05-08 15:40:00,113.53,113.69,113.52,113.6,35285.670325161555,95.7755,95.9104,95.767,95.8345,35285.6703
2014-05-08 15:45:00,113.59,113.61,113.51,113.53,30464.66304236332,95.8261,95.843,95.7586,95.7755,30464.663
2014-05-08 15:50:00,113.51,113.61,113.47,113.58,30977.53615755462,95.7586,95.843,95.7248,95.8176,30977.5362
2014-05-08 15:55:00,113.58,113.6,113.51,113.6,33952.20022566417,95.8176,95.8345,95.7586,95.8345,33952.2002
2014-05-09 09:30:00,113.74,113.74,113.44,113.46,22463.84244537901,95.9526,95.9526,95.6995,95.7164,22463.8424
2014-05-09 09:35:00,113.45,113.46,112.85,112.88,8923.992204328648,95.708,95.7164,95.2018,95.2271,8923.9922
2014-05-09 09:40:00,112.93,112.93,112.77,112.79,12001.23089547646,95.2693,95.2693,95.1343,95.1512,12001.2309
2014-05-09 09:45:00,112.76,112.88,112.71,112.87,12206.38014155298,95.1259,95.2271,95.0837,95.2187,12206.3801
2014-05-09 09:50:00,112.83,113.05,112.76,112.91,22976.71556057032,95.1849,95.3705,95.1259,95.2524,22976.7156
2014-05-09 09:55:00,112.91,113.07,112.82,112.98,15693.91732485383,95.2524,95.3874,95.1765,95.3115,15693.9173
2014-05-09 10:00:00,112.92,113.01,112.84,112.87,9539.43994255821,95.2609,95.3368,95.1934,95.2187,9539.4399
2014-05-09 10:05:00,112.92,112.98,112.83,112.86,6564.775874448661,95.2609,95.3115,95.1849,95.2102,6564.7759
2014-05-09 10:10:00,112.91,113.19,112.91,113.19,5949.328136219099,95.2524,95.4886,95.2524,95.4886,5949.3281
2014-05-09 10:15:00,113.24,113.31,113.13,113.13,5949.328136219099,95.5308,95.5899,95.438,95.438,5949.3281
2014-05-09 10:20:00,113.19,113.21,113.09,113.13,7180.223612678223,95.4886,95.5055,95.4043,95.438,7180.2236
2014-05-09 10:25:00,113.21,113.26,113.2,113.23,2974.6640681095496,95.5055,95.5477,95.4971,95.5224,2974.6641
2014-05-09 10:30:00,113.19,113.25,113.18,113.22,15693.91732485383,95.4886,95.5393,95.4802,95.5139,15693.9173
2014-05-09 10:35:00,113.22,113.32,113.22,113.31,4821.007282798236,95.5139,95.5983,95.5139,95.5899,4821.0073
2014-05-09 10:40:00,113.32,113.34,113.22,113.32,10770.335419017334,95.5983,95.6152,95.5139,95.5983,10770.3354
2014-05-09 10:45:00,113.3,113.41,113.25,113.41,9231.71607344343,95.5814,95.6742,95.5393,95.6742,9231.7161
2014-05-09 10:50:00,113.44,113.46,113.34,113.42,8821.417581290389,95.6995,95.7164,95.6152,95.6827,8821.4176
2014-05-09 10:55:00,113.38,113.45,113.36,113.39,12103.80551851472,95.6489,95.708,95.632,95.6574,12103.8055
2014-05-09 11:00:00,113.39,113.44,113.38,113.4,7180.223612678223,95.6574,95.6995,95.6489,95.6658,7180.2236
2014-05-09 11:05:00,113.4,113.4,113.32,113.39,8000.820596984306,95.6658,95.6658,95.5983,95.6574,8000.8206
2014-05-09 11:10:00,113.36,113.44,113.29,113.32,8205.969843060826,95.632,95.6995,95.573,95.5983,8205.9698
2014-05-09 11:15:00,113.31,113.41,113.3,113.41,6257.0520053338805,95.5899,95.6742,95.5814,95.6742,6257.052
2014-05-09 11:20:00,113.41,113.53,113.38,113.53,8308.544466099087,95.6742,95.7755,95.6489,95.7755,8308.5445
2014-05-09 11:25:00,113.53,113.55,113.44,113.46,5949.328136219099,95.7755,95.7923,95.6995,95.7164,5949.3281
2014-05-09 11:30:00,113.47,113.53,113.42,113.43,16104.215817006872,95.7248,95.7755,95.6827,95.6911,16104.2158
2014-05-09 11:35:00,113.42,113.72,113.42,113.68,7487.947481793004,95.6827,95.9357,95.6827,95.902,7487.9475
2014-05-09 11:40:00,113.71,113.79,113.71,113.79,6667.350497486921,95.9273,95.9948,95.9273,95.9948,6667.3505
2014-05-09 11:45:00,113.8,113.81,113.67,113.7,16206.790440045132,96.0032,96.0117,95.8936,95.9189,16206.7904
2014-05-09 11:50:00,113.75,113.75,113.66,113.7,5128.731151913016,95.9611,95.9611,95.8851,95.9189,5128.7312
2014-05-09 11:55:00,113.7,113.92,113.67,113.84,9231.71607344343,95.9189,96.1045,95.8936,96.037,9231.7161
2014-05-09 12:00:00,113.84,113.87,113.78,113.86,5128.731151913016,96.037,96.0623,95.9864,96.0539,5128.7312
2014-05-09 12:05:00,113.86,113.86,113.74,113.8,8411.119089137346,96.0539,96.0539,95.9526,96.0032,8411.1191
2014-05-09 12:10:00,113.79,113.83,113.75,113.83,9539.43994255821,95.9948,96.0285,95.9611,96.0285,9539.4399
2014-05-09 12:15:00,113.78,113.98,113.77,113.98,7487.947481793004,95.9864,96.1551,95.9779,96.1551,7487.9475
2014-05-09 12:20:00,114.0,114.03,113.95,114.0,5026.156528874756,96.172,96.1973,96.1298,96.172,5026.1565
2014-05-09 12:25:00,114.0,114.04,113.95,113.95,9129.14145040517,96.172,96.2057,96.1298,96.1298,9129.1415
2014-05-09 12:30:00,113.97,114.02,113.92,113.98,3692.686429377372,96.1467,96.1888,96.1045,96.1551,3692.6864
2014-05-09 12:35:00,114.01,114.34,114.01,114.34,6051.902759257359,96.1804,96.4588,96.1804,96.4588,6051.9028
2014-05-09 12:40:00,114.35,114.39,114.29,114.38,6872.499743563442,96.4672,96.501,96.4166,96.4925,6872.4997
2014-05-09 12:45:00,114.37,114.39,114.32,114.37,10975.484665093856,96.4841,96.501,96.4419,96.4841,10975.4847
2014-05-09 12:50:00,114.37,114.45,114.28,114.28,24515.33490614422,96.4841,96.5516,96.4082,96.4082,24515.3349
2014-05-09 12:55:00,114.28,114.41,114.28,114.37,4821.007282798236,96.4082,96.5178,96.4082,96.4841,4821.0073
2014-05-09 13:00:00,114.42,114.42,114.34,114.34,9129.14145040517,96.5263,96.5263,96.4588,96.4588,9129.1415
2014-05-09 13:05:00,114.33,114.33,114.16,114.17,5641.604267104318,96.4504,96.4504,96.3069,96.3154,5641.6043
2014-05-09 13:10:00,114.17,114.19,114.12,114.19,10667.760795979077,96.3154,96.3322,96.2732,96.3322,10667.7608
2014-05-09 13:15:00,114.21,114.21,114.12,114.17,4821.007282798236,96.3491,96.3491,96.2732,96.3154,4821.0073
2014-05-09 13:20:00,114.18,114.21,114.16,114.19,2359.216329879988,96.3238,96.3491,96.3069,96.3322,2359.2163
2014-05-09 13:25:00,114.17,114.22,114.16,114.22,4410.708790645194,96.3154,96.3576,96.3069,96.3576,4410.7088
2014-05-09 13:30:00,114.22,114.27,114.1,114.1,4410.708790645194,96.3576,96.3997,96.2563,96.2563,4410.7088
2014-05-09 13:35:00,114.1,114.15,114.01,114.08,4410.708790645194,96.2563,96.2985,96.1804,96.2395,4410.7088
2014-05-09 13:40:00,114.04,114.06,113.98,113.98,5539.029644066058,96.2057,96.2226,96.1551,96.1551,5539.0296
2014-05-09 13:45:00,113.97,113.99,113.94,113.99,4513.283413683455,96.1467,96.1635,96.1213,96.1635,4513.2834
2014-05-09 13:50:00,113.95,114.01,113.95,114.01,5231.305774951277,96.1298,96.1804,96.1298,96.1804,5231.3058
2014-05-09 13:55:00,114.03,114.06,114.02,114.04,7077.648989639963,96.1973,96.2226,96.1888,96.2057,7077.649
2014-05-09 14:00:00,114.04,114.09,114.02,114.06,8000.820596984306,96.2057,96.2479,96.1888,96.2226,8000.8206
2014-05-09 14:05:00,114.09,114.12,114.03,114.09,8000.820596984306,96.2479,96.2732,96.1973,96.2479,8000.8206
2014-05-09 14:10:00,114.1,114.14,114.07,114.08,7487.947481793004,96.2563,96.2901,96.231,96.2395,7487.9475
2014-05-09 14:15:00,114.06,114.06,114.0,114.01,3692.686429377372,96.2226,96.2226,96.172,96.1804,3692.6864
2014-05-09 14:20:00,114.01,114.01,113.93,113.93,6154.47738229562,96.1804,96.1804,96.1129,96.1129,6154.4774
2014-05-09 14:25:00,113.92,113.93,113.87,113.93,5436.455021027798,96.1045,96.1129,96.0623,96.1129,5436.455
2014-05-09 14:30:00,113.9,114.07,113.9,114.02,8205.969843060826,96.0876,96.231,96.0876,96.1888,8205.9698
2014-05-09 14:35:00,114.04,114.15,114.01,114.12,5231.305774951277,96.2057,96.2985,96.1804,96.2732,5231.3058
2014-05-09 14:40:00,114.13,114.18,114.07,114.1,8411.119089137346,96.2816,96.3238,96.231,96.2563,8411.1191
2014-05-09 14:45:00,114.1,114.15,114.05,114.06,6975.074366601702,96.2563,96.2985,96.2141,96.2226,6975.0744
2014-05-09 14:50:00,114.06,114.08,114.01,114.07,4308.134167606934,96.2226,96.2395,96.1804,96.231,4308.1342
2014-05-09 14:55:00,114.07,114.2,114.07,114.2,9436.86531951995,96.231,96.3407,96.231,96.3407,9436.8653
2014-05-09 15:00:00,114.2,114.3,114.2,114.28,5026.156528874756,96.3407,96.425,96.3407,96.4082,5026.1565
2014-05-09 15:05:00,114.29,114.35,114.29,114.33,7795.671350907785,96.4166,96.4672,96.4166,96.4504,7795.6714
2014-05-09 15:10:00,114.36,114.37,114.3,114.31,4102.984921530413,96.4757,96.4841,96.425,96.4335,4102.9849
2014-05-09 15:15:00,114.29,114.29,114.2,114.24,9539.43994255821,96.4166,96.4166,96.3407,96.3744,9539.4399
2014-05-09 15:20:00,114.24,114.24,114.13,114.16,7795.671350907785,96.3744,96.3744,96.2816,96.3069,7795.6714
2014-05-09 15:25:00,114.13,114.21,114.06,114.18,8205.969843060826,96.2816,96.3491,96.2226,96.3238,8205.9698
2014-05-09 15:30:00,114.19,114.23,114.17,114.21,6564.775874448661,96.3322,96.366,96.3154,96.3491,6564.7759
2014-05-09 15:35:00,114.21,114.39,114.21,114.38,8821.417581290389,96.3491,96.501,96.3491,96.4925,8821.4176
2014-05-09 15:40:00,114.38,114.5,114.38,114.46,10462.611549902556,96.4925,96.5938,96.4925,96.56,10462.6115
2014-05-09 15:45:00,114.46,114.52,114.37,114.39,13744.999487126885,96.56,96.6106,96.4841,96.501,13744.9995
2014-05-09 15:50:00,114.39,114.45,114.39,114.4,10975.484665093856,96.501,96.5516,96.501,96.5094,10975.4847
2014-05-09 15:55:00,114.4,114.43,114.35,114.42,26566.827366909427,96.5094,96.5347,96.4672,96.5263,26566.8274
2014-05-12 09:30:00,114.84,114.84,114.64,114.74,10872.910042055595,96.8806,96.8806,96.7119,96.7962,10872.91
2014-05-12 09:35:00,114.8,114.88,114.6,114.78,5333.880397989537,96.8469,96.9143,96.6781,96.83,5333.8804
2014-05-12 09:40:00,114.84,115.13,114.84,114.97,12411.5293876295,96.8806,97.1252,96.8806,96.9903,12411.5294
2014-05-12 09:45:00,115.12,115.16,115.03,115.16,5539.029644066058,97.1168,97.1506,97.0409,97.1506,5539.0296
2014-05-12 09:50:00,115.19,115.25,115.16,115.21,2564.365575956508,97.1759,97.2265,97.1506,97.1927,2564.3656
2014-05-12 09:55:00,115.21,115.29,115.16,115.22,12001.23089547646,97.1927,97.2602,97.1506,97.2012,12001.2309
2014-05-12 10:00:00,115.23,115.31,115.17,115.18,12616.67863370602,97.2096,97.2771,97.159,97.1674,12616.6786
2014-05-12 10:05:00,115.18,115.31,115.18,115.26,15693.91732485383,97.1674,97.2771,97.1674,97.2349,15693.9173
2014-05-12 10:10:00,115.23,115.44,115.17,115.44,2564.365575956508,97.2096,97.3868,97.159,97.3868,2564.3656
2014-05-12 10:15:00,115.4,115.55,115.31,115.53,3692.686429377372,97.353,97.4796,97.2771,97.4627,3692.6864
2014-05-12 10:20:00,115.52,115.54,115.39,115.42,4205.559544568673,97.4543,97.4711,97.3446,97.3699,4205.5595
2014-05-12 10:25:00,115.42,115.42,115.32,115.33,4513.283413683455,97.3699,97.3699,97.2855,97.294,4513.2834
2014-05-12 10:30:00,115.31,115.33,115.14,115.18,7590.522104831264,97.2771,97.294,97.1337,97.1674,7590.5221
2014-05-12 10:35:00,115.16,115.28,115.15,115.18,14155.297979279923,97.1506,97.2518,97.1421,97.1674,14155.298
2014-05-12 10:40:00,115.24,115.24,115.06,115.09,13642.424864088624,97.218,97.218,97.0662,97.0915,13642.4249
2014-05-12 10:45:00,115.06,115.09,115.0,115.0,8718.842958252128,97.0662,97.0915,97.0156,97.0156,8718.843
2014-05-12 10:50:00,115.01,115.04,114.95,114.98,10360.036926864292,97.024,97.0493,96.9734,96.9987,10360.0369
2014-05-12 10:55:00,114.98,115.04,114.98,115.04,2872.089445071289,96.9987,97.0493,96.9987,97.0493,2872.0894
2014-05-12 11:00:00,115.04,115.1,115.01,115.06,11385.783157246897,97.0493,97.0999,97.024,97.0662,11385.7832
2014-05-12 11:05:00,115.02,115.06,115.02,115.04,1230.895476459124,97.0324,97.0662,97.0324,97.0493,1230.8955
2014-05-12 11:10:00,115.02,115.06,114.99,114.99,3179.8133141860703,97.0324,97.0662,97.0071,97.0071,3179.8133
2014-05-12 11:15:00,115.02,115.07,115.02,115.03,8513.693712175607,97.0324,97.0746,97.0324,97.0409,8513.6937
2014-05-12 11:20:00,115.03,115.03,114.91,114.98,5128.731151913016,97.0409,97.0409,96.9396,96.9987,5128.7312
2014-05-12 11:25:00,114.96,114.96,114.84,114.84,13232.126371935585,96.9818,96.9818,96.8806,96.8806,13232.1264
2014-05-12 11:30:00,114.85,114.9,114.83,114.84,10872.910042055595,96.889,96.9312,96.8722,96.8806,10872.91
2014-05-12 11:35:00,114.88,114.88,114.75,114.75,6769.925120525182,96.9143,96.9143,96.8047,96.8047,6769.9251
2014-05-12 11:40:00,114.74,114.79,114.74,114.77,10667.760795979077,96.7962,96.8384,96.7962,96.8215,10667.7608
2014-05-12 11:45:00,114.75,114.77,114.72,114.74,4308.134167606934,96.8047,96.8215,96.7794,96.7962,4308.1342
2014-05-12 11:50:00,114.75,114.77,114.74,114.77,4000.410298492153,96.8047,96.8215,96.7962,96.8215,4000.4103
2014-05-12 11:55:00,114.77,114.78,114.74,114.77,3590.111806339112,96.8215,96.83,96.7962,96.8215,3590.1118
2014-05-12 12:00:00,114.76,114.77,114.74,114.76,8103.395220022566,96.8131,96.8215,96.7962,96.8131,8103.3952
2014-05-12 12:05:00,114.75,114.76,114.67,114.73,17335.111293465994,96.8047,96.8131,96.7372,96.7878,17335.1113
2014-05-12 12:10:00,114.75,114.75,114.68,114.72,12821.82787978254,96.8047,96.8047,96.7456,96.7794,12821.8279
2014-05-12 12:15:00,114.73,114.78,114.73,114.78,6564.775874448661,96.7878,96.83,96.7878,96.83,6564.7759
2014-05-12 12:20:00,114.81,114.92,114.79,114.82,7487.947481793004,96.8553,96.9481,96.8384,96.8637,7487.9475
2014-05-12 12:25:00,114.83,114.85,114.77,114.8,3179.8133141860703,96.8722,96.889,96.8215,96.8469,3179.8133
2014-05-12 12:30:00,114.81,114.84,114.81,114.83,3077.2386911478097,96.8553,96.8806,96.8553,96.8722,3077.2387
2014-05-12 12:35:00,114.82,114.83,114.78,114.79,2256.6417068417272,96.8637,96.8722,96.83,96.8384,2256.6417
2014-05-12 12:40:00,114.82,114.82,114.72,114.74,5436.455021027798,96.8637,96.8637,96.7794,96.7962,5436.455
2014-05-12 12:45:00,114.74,114.76,114.74,114.76,1333.4700994973844,96.7962,96.8131,96.7962,96.8131,1333.4701
2014-05-12 12:50:00,114.77,114.77,114.68,114.72,9744.58918863473,96.8215,96.8215,96.7456,96.7794,9744.5892
2014-05-12 12:55:00,114.71,114.77,114.66,114.73,5026.156528874756,96.7709,96.8215,96.7287,96.7878,5026.1565
2014-05-12 13:00:00,114.71,114.77,114.71,114.74,4102.984921530413,96.7709,96.8215,96.7709,96.7962,4102.9849
2014-05-12 13:05:00,114.73,114.77,114.69,114.72,8411.119089137346,96.7878,96.8215,96.7541,96.7794,8411.1191
2014-05-12 13:10:00,114.74,114.76,114.72,114.74,5231.305774951277,96.7962,96.8131,96.7794,96.7962,5231.3058
2014-05-12 13:15:00,114.76,114.79,114.7,114.73,21745.82008411119,96.8131,96.8384,96.7625,96.7878,21745.8201
2014-05-12 13:20:00,114.77,114.77,114.74,114.76,1641.1939686121652,96.8215,96.8215,96.7962,96.8131,1641.194
2014-05-12 13:25:00,114.76,114.81,114.76,114.79,6359.626628372141,96.8131,96.8553,96.8131,96.8384,6359.6266
2014-05-12 13:30:00,114.81,114.82,114.75,114.82,14668.171094471229,96.8553,96.8637,96.8047,96.8637,14668.1711
2014-05-12 13:35:00,114.82,114.83,114.74,114.82,14155.297979279923,96.8637,96.8722,96.7962,96.8637,14155.298
2014-05-12 13:40:00,114.82,114.82,114.76,114.81,8411.119089137346,96.8637,96.8637,96.8131,96.8553,8411.1191
2014-05-12 13:45:00,114.8,114.82,114.74,114.74,4615.858036721715,96.8469,96.8637,96.7962,96.7962,4615.858
2014-05-12 13:50:00,114.75,114.78,114.73,114.77,6051.902759257359,96.8047,96.83,96.7878,96.8215,6051.9028
2014-05-12 13:55:00,114.77,114.79,114.74,114.74,6769.925120525182,96.8215,96.8384,96.7962,96.7962,6769.9251
2014-05-12 14:00:00,114.74,114.76,114.7,114.74,12719.25325674428,96.7962,96.8131,96.7625,96.7962,12719.2533
2014-05-12 14:05:00,114.75,114.88,114.75,114.86,8616.268335213868,96.8047,96.9143,96.8047,96.8975,8616.2683
2014-05-12 14:10:00,114.87,114.93,114.86,114.91,4821.007282798236,96.9059,96.9565,96.8975,96.9396,4821.0073
2014-05-12 14:15:00,114.95,114.98,114.94,114.95,5949.328136219099,96.9734,96.9987,96.965,96.9734,5949.3281
2014-05-12 14:20:00,114.95,115.0,114.95,115.0,2256.6417068417272,96.9734,97.0156,96.9734,97.0156,2256.6417
2014-05-12 14:25:00,115.01,115.01,114.97,115.0,5026.156528874756,97.024,97.024,96.9903,97.0156,5026.1565
2014-05-12 14:30:00,115.03,115.07,115.02,115.04,3897.8356754538927,97.0409,97.0746,97.0324,97.0493,3897.8357
2014-05-12 14:35:00,115.04,115.07,114.94,114.95,7898.245973946045,97.0493,97.0746,96.965,96.9734,7898.246
2014-05-12 14:40:00,114.98,114.98,114.93,114.94,4308.134167606934,96.9987,96.9987,96.9565,96.965,4308.1342
2014-05-12 14:45:00,114.94,114.95,114.93,114.93,3692.686429377372,96.965,96.9734,96.9565,96.9565,3692.6864
2014-05-12 14:50:00,114.92,115.05,114.92,115.05,2359.216329879988,96.9481,97.0578,96.9481,97.0578,2359.2163
2014-05-12 14:55:00,115.06,115.08,115.04,115.08,4718.432659759975,97.0662,97.0831,97.0493,97.0831,4718.4327
2014-05-12 15:00:00,115.09,115.12,115.03,115.06,10975.484665093856,97.0915,97.1168,97.0409,97.0662,10975.4847
2014-05-12 15:05:00,115.04,115.05,115.0,115.04,6154.47738229562,97.0493,97.0578,97.0156,97.0493,6154.4774
2014-05-12 15:10:00,115.06,115.08,115.06,115.07,2769.514822033029,97.0662,97.0831,97.0662,97.0746,2769.5148
2014-05-12 15:15:00,115.06,115.06,115.01,115.04,6975.074366601702,97.0662,97.0662,97.024,97.0493,6975.0744
2014-05-12 15:20:00,115.03,115.08,115.03,115.08,5846.753513180839,97.0409,97.0831,97.0409,97.0831,5846.7535
2014-05-12 15:25:00,115.07,115.08,115.03,115.03,8308.544466099087,97.0746,97.0831,97.0409,97.0409,8308.5445
2014-05-12 15:30:00,115.04,115.05,115.02,115.03,6872.499743563442,97.0493,97.0578,97.0324,97.0409,6872.4997
2014-05-12 15:35:00,115.04,115.05,114.98,115.03,7282.798235716484,97.0493,97.0578,96.9987,97.0409,7282.7982
2014-05-12 15:40:00,115.01,115.05,115.0,115.05,7385.372858754744,97.024,97.0578,97.0156,97.0578,7385.3729
2014-05-12 15:45:00,115.04,115.05,115.0,115.02,10462.611549902556,97.0493,97.0578,97.0156,97.0324,10462.6115
2014-05-12 15:50:00,115.03,115.08,115.02,115.06,18668.58139296338,97.0409,97.0831,97.0324,97.0662,18668.5814
2014-05-12 15:55:00,115.05,115.07,115.0,115.03,23284.43942968509,97.0578,97.0746,97.0156,97.0409,23284.4394
2014-05-13 09:30:00,115.03,115.18,114.98,115.04,11180.633911170376,97.0409,97.1674,96.9987,97.0493,11180.6339
2014-05-13 09:35:00,115.04,115.16,114.97,115.04,2769.514822033029,97.0493,97.1506,96.9903,97.0493,2769.5148
2014-05-13 09:40:00,115.11,115.22,115.08,115.16,4205.559544568673,97.1084,97.2012,97.0831,97.1506,4205.5595
2014-05-13 09:45:00,115.08,115.12,115.04,115.11,2974.6640681095496,97.0831,97.1168,97.0493,97.1084,2974.6641
2014-05-13 09:50:00,115.04,115.06,114.93,114.93,4102.984921530413,97.0493,97.0662,96.9565,96.9565,4102.9849
2014-05-13 09:55:00,114.9,114.9,114.7,114.76,17129.962047389476,96.9312,96.9312,96.7625,96.8131,17129.962
2014-05-13 10:00:00,114.77,114.79,114.62,114.69,9436.86531951995,96.8215,96.8384,96.695,96.7541,9436.8653
2014-05-13 10:05:00,114.69,114.75,114.65,114.72,9949.738434711251,96.7541,96.8047,96.7203,96.7794,9949.7384
2014-05-13 10:10:00,114.72,114.83,114.64,114.8,9436.86531951995,96.7794,96.8722,96.7119,96.8469,9436.8653
2014-05-13 10:15:00,114.81,115.05,114.81,114.89,6564.775874448661,96.8553,97.0578,96.8553,96.9228,6564.7759
2014-05-13 10:20:00,114.9,114.92,114.84,114.9,5539.029644066058,96.9312,96.9481,96.8806,96.9312,5539.0296
2014-05-13 10:25:00,114.9,115.03,114.89,115.02,2974.6640681095496,96.9312,97.0409,96.9228,97.0324,2974.6641
2014-05-13 10:30:00,115.03,115.14,115.03,115.06,4102.984921530413,97.0409,97.1337,97.0409,97.0662,4102.9849
2014-05-13 10:35:00,115.08,115.18,115.04,115.12,7487.947481793004,97.0831,97.1674,97.0493,97.1168,7487.9475
2014-05-13 10:40:00,115.1,115.16,115.03,115.1,13232.126371935585,97.0999,97.1506,97.0409,97.0999,13232.1264
2014-05-13 10:45:00,115.09,115.13,115.06,115.1,5846.753513180839,97.0915,97.1252,97.0662,97.0999,5846.7535
2014-05-13 10:50:00,115.08,115.2,115.08,115.16,5641.604267104318,97.0831,97.1843,97.0831,97.1506,5641.6043
2014-05-13 10:55:00,115.17,115.17,115.11,115.16,9949.738434711251,97.159,97.159,97.1084,97.1506,9949.7384
2014-05-13 11:00:00,115.16,115.24,115.15,115.21,8103.395220022566,97.1506,97.218,97.1421,97.1927,8103.3952
2014-05-13 11:05:00,115.18,115.21,115.08,115.1,2564.365575956508,97.1674,97.1927,97.0831,97.0999,2564.3656
2014-05-13 11:10:00,115.06,115.13,115.04,115.1,5641.604267104318,97.0662,97.1252,97.0493,97.0999,5641.6043
2014-05-13 11:15:00,115.14,115.16,115.07,115.1,9847.163811672992,97.1337,97.1506,97.0746,97.0999,9847.1638
2014-05-13 11:20:00,115.1,115.12,115.07,115.07,2461.790952918248,97.0999,97.1168,97.0746,97.0746,2461.791
2014-05-13 11:25:00,115.1,115.15,115.07,115.15,1436.0447225356447,97.0999,97.1421,97.0746,97.1421,1436.0447
2014-05-13 11:30:00,115.15,115.18,115.1,115.13,7693.096727869524,97.1421,97.1674,97.0999,97.1252,7693.0967
2014-05-13 11:35:00,115.13,115.24,115.11,115.15,7077.648989639963,97.1252,97.218,97.1084,97.1421,7077.649
2014-05-13 11:40:00,115.11,115.15,115.08,115.11,9744.58918863473,97.1084,97.1421,97.0831,97.1084,9744.5892
2014-05-13 11:45:00,115.09,115.1,114.89,114.9,12719.25325674428,97.0915,97.0999,96.9228,96.9312,12719.2533
2014-05-13 11:50:00,114.88,114.92,114.8,114.89,7795.671350907785,96.9143,96.9481,96.8469,96.9228,7795.6714
2014-05-13 11:55:00,114.9,114.91,114.71,114.75,7898.245973946045,96.9312,96.9396,96.7709,96.8047,7898.246
2014-05-13 12:00:00,114.73,114.79,114.66,114.73,8513.693712175607,96.7878,96.8384,96.7287,96.7878,8513.6937
2014-05-13 12:05:00,114.77,114.8,114.71,114.71,6257.0520053338805,96.8215,96.8469,96.7709,96.7709,6257.052
2014-05-13 12:10:00,114.76,114.81,114.74,114.76,6154.47738229562,96.8131,96.8553,96.7962,96.8131,6154.4774
2014-05-13 12:15:00,114.78,114.79,114.68,114.68,4000.410298492153,96.83,96.8384,96.7456,96.7456,4000.4103
2014-05-13 12:20:00,114.71,114.76,114.58,114.59,2051.4924607652065,96.7709,96.8131,96.6613,96.6697,2051.4925
2014-05-13 12:25:00,114.59,114.67,114.58,114.66,7795.671350907785,96.6697,96.7372,96.6613,96.7287,7795.6714
2014-05-13 12:30:00,114.67,114.68,114.58,114.67,16206.790440045132,96.7372,96.7456,96.6613,96.7372,16206.7904
2014-05-13 12:35:00,114.7,114.73,114.67,114.68,2564.365575956508,96.7625,96.7878,96.7372,96.7456,2564.3656
2014-05-13 12:40:00,114.68,114.71,114.65,114.66,13847.574110165144,96.7456,96.7709,96.7203,96.7287,13847.5741
2014-05-13 12:45:00,114.66,114.72,114.66,114.7,13437.275618012103,96.7287,96.7794,96.7287,96.7625,13437.2756
2014-05-13 12:50:00,114.7,114.74,114.58,114.62,9539.43994255821,96.7625,96.7962,96.6613,96.695,9539.4399
2014-05-13 12:55:00,114.63,114.67,114.63,114.63,4615.858036721715,96.7034,96.7372,96.7034,96.7034,4615.858
2014-05-13 13:00:00,114.62,114.74,114.6,114.74,8205.969843060826,96.695,96.7962,96.6781,96.7962,8205.9698
2014-05-13 13:05:00,114.77,114.78,114.75,114.78,3692.686429377372,96.8215,96.83,96.8047,96.83,3692.6864
2014-05-13 13:10:00,114.79,114.81,114.76,114.81,2872.089445071289,96.8384,96.8553,96.8131,96.8553,2872.0894
2014-05-13 13:15:00,114.81,114.87,114.78,114.87,3590.111806339112,96.8553,96.9059,96.83,96.9059,3590.1118
2014-05-13 13:20:00,114.85,114.87,114.84,114.84,3795.261052415632,96.889,96.9059,96.8806,96.8806,3795.2611
2014-05-13 13:25:00,114.84,114.87,114.84,114.84,2564.365575956508,96.8806,96.9059,96.8806,96.8806,2564.3656
2014-05-13 13:30:00,114.82,114.87,114.81,114.86,2769.514822033029,96.8637,96.9059,96.8553,96.8975,2769.5148
2014-05-13 13:35:00,114.87,114.87,114.77,114.79,7693.096727869524,96.9059,96.9059,96.8215,96.8384,7693.0967
2014-05-13 13:40:00,114.8,114.8,114.76,114.76,2154.067083803467,96.8469,96.8469,96.8131,96.8131,2154.0671
2014-05-13 13:45:00,114.78,114.78,114.74,114.76,1436.0447225356447,96.83,96.83,96.7962,96.8131,1436.0447
2014-05-13 13:50:00,114.77,114.81,114.76,114.78,2872.089445071289,96.8215,96.8553,96.8131,96.83,2872.0894
2014-05-13 13:55:00,114.78,114.81,114.73,114.75,3795.261052415632,96.83,96.8553,96.7878,96.8047,3795.2611
2014-05-13 14:00:00,114.78,114.8,114.75,114.8,2359.216329879988,96.83,96.8469,96.8047,96.8469,2359.2163
2014-05-13 14:05:00,114.79,114.8,114.77,114.77,3384.962560262591,96.8384,96.8469,96.8215,96.8215,3384.9626
2014-05-13 14:10:00,114.79,114.84,114.79,114.83,5026.156528874756,96.8384,96.8806,96.8384,96.8722,5026.1565
2014-05-13 14:15:00,114.8,114.82,114.78,114.82,2666.9401989947687,96.8469,96.8637,96.83,96.8637,2666.9402
2014-05-13 14:20:00,114.79,114.82,114.78,114.82,3282.3879372243305,96.8384,96.8637,96.83,96.8637,3282.3879
2014-05-13 14:25:00,114.79,114.79,114.75,114.78,3487.537183300851,96.8384,96.8384,96.8047,96.83,3487.5372
2014-05-13 14:30:00,114.8,114.87,114.78,114.87,7282.798235716484,96.8469,96.9059,96.83,96.9059,7282.7982
2014-05-13 14:35:00,114.88,114.95,114.87,114.95,8411.119089137346,96.9143,96.9734,96.9059,96.9734,8411.1191
2014-05-13 14:40:00,114.96,115.0,114.93,114.99,2872.089445071289,96.9818,97.0156,96.9565,97.0071,2872.0894
2014-05-13 14:45:00,115.0,115.0,114.95,114.99,3795.261052415632,97.0156,97.0156,96.9734,97.0071,3795.2611
2014-05-13 14:50:00,115.0,115.0,114.94,114.94,4410.708790645194,97.0156,97.0156,96.965,96.965,4410.7088
2014-05-13 14:55:00,114.95,114.96,114.87,114.87,4205.559544568673,96.9734,96.9818,96.9059,96.9059,4205.5595
2014-05-13 15:00:00,114.89,114.9,114.85,114.85,5026.156528874756,96.9228,96.9312,96.889,96.889,5026.1565
2014-05-13 15:05:00,114.84,114.84,114.77,114.79,3384.962560262591,96.8806,96.8806,96.8215,96.8384,3384.9626
2014-05-13 15:10:00,114.79,114.85,114.7,114.76,6769.925120525182,96.8384,96.889,96.7625,96.8131,6769.9251
2014-05-13 15:15:00,114.76,114.81,114.76,114.77,5128.731151913016,96.8131,96.8553,96.8131,96.8215,5128.7312
2014-05-13 15:20:00,114.77,114.77,114.72,114.72,6051.902759257359,96.8215,96.8215,96.7794,96.7794,6051.9028
2014-05-13 15:25:00,114.7,114.79,114.69,114.79,5846.753513180839,96.7625,96.8384,96.7541,96.8384,5846.7535
2014-05-13 15:30:00,114.79,114.79,114.63,114.73,29131.19294286593,96.8384,96.8384,96.7034,96.7878,29131.1929
2014-05-13 15:35:00,114.74,114.81,114.72,114.81,7385.372858754744,96.7962,96.8553,96.7794,96.8553,7385.3729
2014-05-13 15:40:00,114.78,114.8,114.73,114.73,6051.902759257359,96.83,96.8469,96.7878,96.7878,6051.9028
2014-05-13 15:45:00,114.72,114.72,114.67,114.68,12821.82787978254,96.7794,96.7794,96.7372,96.7456,12821.8279
2014-05-13 15:50:00,114.7,114.71,114.64,114.68,15078.46958662427,96.7625,96.7709,96.7119,96.7456,15078.4696
2014-05-13 15:55:00,114.68,114.73,114.64,114.65,40004.10298492153,96.7456,96.7878,96.7119,96.7203,40004.103
2014-05-14 09:30:00,114.65,114.69,114.48,114.51,18873.7306390399,96.7203,96.7541,96.5769,96.6022,18873.7306
2014-05-14 09:35:00,114.39,114.43,114.28,114.41,3692.686429377372,96.501,96.5347,96.4082,96.5178,3692.6864
2014-05-14 09:40:00,114.33,114.45,114.26,114.37,4410.708790645194,96.4504,96.5516,96.3913,96.4841,4410.7088
2014-05-14 09:45:00,114.31,114.35,114.18,114.23,3179.8133141860703,96.4335,96.4672,96.3238,96.366,3179.8133
2014-05-14 09:50:00,114.29,114.47,114.24,114.43,4821.007282798236,96.4166,96.5685,96.3744,96.5347,4821.0073
2014-05-14 09:55:00,114.43,114.52,114.37,114.5,5333.880397989537,96.5347,96.6106,96.4841,96.5938,5333.8804
2014-05-14 10:00:00,114.51,114.63,114.5,114.53,5949.328136219099,96.6022,96.7034,96.5938,96.6191,5949.3281
2014-05-14 10:05:00,114.56,114.57,114.42,114.46,32208.431634013745,96.6444,96.6528,96.5263,96.56,32208.4316
2014-05-14 10:10:00,114.42,114.46,114.3,114.3,5641.604267104318,96.5263,96.56,96.425,96.425,5641.6043
2014-05-14 10:15:00,114.28,114.34,114.27,114.34,5128.731151913016,96.4082,96.4588,96.3997,96.4588,5128.7312
2014-05-14 10:20:00,114.33,114.37,114.27,114.3,4205.559544568673,96.4504,96.4841,96.3997,96.425,4205.5595
2014-05-14 10:25:00,114.31,114.45,114.3,114.45,3487.537183300851,96.4335,96.5516,96.425,96.5516,3487.5372
2014-05-14 10:30:00,114.49,114.51,114.41,114.45,6564.775874448661,96.5853,96.6022,96.5178,96.5516,6564.7759
2014-05-14 10:35:00,114.46,114.5,114.35,114.35,3487.537183300851,96.56,96.5938,96.4672,96.4672,3487.5372
2014-05-14 10:40:00,114.34,114.39,114.33,114.35,1948.9178377269463,96.4588,96.501,96.4504,96.4672,1948.9178
2014-05-14 10:45:00,114.36,114.45,114.31,114.44,2461.790952918248,96.4757,96.5516,96.4335,96.5432,2461.791
2014-05-14 10:50:00,114.47,114.51,114.37,114.42,7077.648989639963,96.5685,96.6022,96.4841,96.5263,7077.649
2014-05-14 10:55:00,114.43,114.43,114.32,114.36,6154.47738229562,96.5347,96.5347,96.4419,96.4757,6154.4774
2014-05-14 11:00:00,114.33,114.41,114.33,114.34,9744.58918863473,96.4504,96.5178,96.4504,96.4588,9744.5892
2014-05-14 11:05:00,114.33,114.44,114.33,114.4,4102.984921530413,96.4504,96.5432,96.4504,96.5094,4102.9849
2014-05-14 11:10:00,114.41,114.41,114.34,114.36,6359.626628372141,96.5178,96.5178,96.4588,96.4757,6359.6266
2014-05-14 11:15:00,114.36,114.41,114.35,114.39,2051.4924607652065,96.4757,96.5178,96.4672,96.501,2051.4925
2014-05-14 11:20:00,114.39,114.45,114.37,114.45,3897.8356754538927,96.501,96.5516,96.4841,96.5516,3897.8357
2014-05-14 11:25:00,114.41,114.48,114.37,114.46,2051.4924607652065,96.5178,96.5769,96.4841,96.56,2051.4925
2014-05-14 11:30:00,114.45,114.48,114.39,114.4,3077.2386911478097,96.5516,96.5769,96.501,96.5094,3077.2387
2014-05-14 11:35:00,114.44,114.55,114.39,114.45,24412.76028310596,96.5432,96.6359,96.501,96.5516,24412.7603
2014-05-14 11:40:00,114.45,114.45,114.31,114.31,5641.604267104318,96.5516,96.5516,96.4335,96.4335,5641.6043
2014-05-14 11:45:00,114.31,114.44,114.31,114.42,16514.514309159913,96.4335,96.5432,96.4335,96.5263,16514.5143
2014-05-14 11:50:00,114.4,114.44,114.39,114.39,4615.858036721715,96.5094,96.5432,96.501,96.501,4615.858
2014-05-14 11:55:00,114.39,114.4,114.33,114.36,7693.096727869524,96.501,96.5094,96.4504,96.4757,7693.0967
2014-05-14 12:00:00,114.38,114.42,114.36,114.38,4923.581905836496,96.4925,96.5263,96.4757,96.4925,4923.5819
2014-05-14 12:05:00,114.39,114.44,114.38,114.44,3179.8133141860703,96.501,96.5432,96.4925,96.5432,3179.8133
2014-05-14 12:10:00,114.4,114.44,114.38,114.38,5128.731151913016,96.5094,96.5432,96.4925,96.4925,5128.7312
2014-05-14 12:15:00,114.43,114.43,114.36,114.38,4102.984921530413,96.5347,96.5347,96.4757,96.4925,4102.9849
2014-05-14 12:20:00,114.42,114.42,114.33,114.37,2461.790952918248,96.5263,96.5263,96.4504,96.4841,2461.791
2014-05-14 12:25:00,114.39,114.47,114.36,114.47,3077.2386911478097,96.501,96.5685,96.4757,96.5685,3077.2387
2014-05-14 12:30:00,114.44,114.48,114.4,114.48,2974.6640681095496,96.5432,96.5769,96.5094,96.5769,2974.6641
2014-05-14 12:35:00,114.5,114.61,114.5,114.57,1025.7462303826032,96.5938,96.6866,96.5938,96.6528,1025.7462
2014-05-14 12:40:00,114.56,114.6,114.56,114.6,1538.6193455739049,96.6444,96.6781,96.6444,96.6781,1538.6193
2014-05-14 12:45:00,114.6,114.66,114.6,114.64,4000.410298492153,96.6781,96.7287,96.6781,96.7119,4000.4103
2014-05-14 12:50:00,114.65,114.65,114.6,114.62,3487.537183300851,96.7203,96.7203,96.6781,96.695,3487.5372
2014-05-14 12:55:00,114.61,114.64,114.6,114.61,2256.6417068417272,96.6866,96.7119,96.6781,96.6866,2256.6417
2014-05-14 13:00:00,114.62,114.65,114.61,114.62,1948.9178377269463,96.695,96.7203,96.6866,96.695,1948.9178
2014-05-14 13:05:00,114.65,114.67,114.56,114.56,7898.245973946045,96.7203,96.7372,96.6444,96.6444,7898.246
2014-05-14 13:10:00,114.56,114.59,114.5,114.54,2154.067083803467,96.6444,96.6697,96.5938,96.6275,2154.0671
2014-05-14 13:15:00,114.54,114.55,114.5,114.51,6769.925120525182,96.6275,96.6359,96.5938,96.6022,6769.9251
2014-05-14 13:20:00,114.51,114.53,114.49,114.49,3487.537183300851,96.6022,96.6191,96.5853,96.5853,3487.5372
2014-05-14 13:25:00,114.51,114.52,114.49,114.5,2974.6640681095496,96.6022,96.6106,96.5853,96.5938,2974.6641
2014-05-14 13:30:00,114.5,114.51,114.49,114.51,6564.775874448661,96.5938,96.6022,96.5853,96.6022,6564.7759
2014-05-14 13:35:00,114.52,114.54,114.45,114.49,3692.686429377372,96.6106,96.6275,96.5516,96.5853,3692.6864
2014-05-14 13:40:00,114.49,114.54,114.49,114.5,2666.9401989947687,96.5853,96.6275,96.5853,96.5938,2666.9402
2014-05-14 13:45:00,114.52,114.55,114.5,114.5,3077.2386911478097,96.6106,96.6359,96.5938,96.5938,3077.2387
2014-05-14 13:50:00,114.5,114.54,114.49,114.5,4410.708790645194,96.5938,96.6275,96.5853,96.5938,4410.7088
2014-05-14 13:55:00,114.52,114.57,114.5,114.57,1641.1939686121652,96.6106,96.6528,96.5938,96.6528,1641.194
2014-05-14 14:00:00,114.56,114.68,114.55,114.68,4718.432659759975,96.6444,96.7456,96.6359,96.7456,4718.4327
2014-05-14 14:05:00,114.68,114.7,114.65,114.65,3282.3879372243305,96.7456,96.7625,96.7203,96.7203,3282.3879
2014-05-14 14:10:00,114.63,114.65,114.57,114.58,4000.410298492153,96.7034,96.7203,96.6528,96.6613,4000.4103
2014-05-14 14:15:00,114.58,114.61,114.55,114.57,5744.178890142579,96.6613,96.6866,96.6359,96.6528,5744.1789
2014-05-14 14:20:00,114.57,114.6,114.54,114.55,5128.731151913016,96.6528,96.6781,96.6275,96.6359,5128.7312
2014-05-14 14:25:00,114.55,114.57,114.53,114.55,2769.514822033029,96.6359,96.6528,96.6191,96.6359,2769.5148
2014-05-14 14:30:00,114.5,114.54,114.5,114.54,923.171607344343,96.5938,96.6275,96.5938,96.6275,923.1716
2014-05-14 14:35:00,114.51,114.56,114.5,114.5,4000.410298492153,96.6022,96.6444,96.5938,96.5938,4000.4103
2014-05-14 14:40:00,114.53,114.53,114.37,114.38,3487.537183300851,96.6191,96.6191,96.4841,96.4925,3487.5372
2014-05-14 14:45:00,114.37,114.42,114.22,114.28,5128.731151913016,96.4841,96.5263,96.3576,96.4082,5128.7312
2014-05-14 14:50:00,114.27,114.36,114.25,114.36,6257.0520053338805,96.3997,96.4757,96.3829,96.4757,6257.052
2014-05-14 14:55:00,114.33,114.34,114.27,114.28,4923.581905836496,96.4504,96.4588,96.3997,96.4082,4923.5819
2014-05-14 15:00:00,114.3,114.33,114.25,114.32,5128.731151913016,96.425,96.4504,96.3829,96.4419,5128.7312
2014-05-14 15:05:00,114.35,114.39,114.3,114.31,7077.648989639963,96.4672,96.501,96.425,96.4335,7077.649
2014-05-14 15:10:00,114.25,114.39,114.25,114.35,3487.537183300851,96.3829,96.501,96.3829,96.4672,3487.5372
2014-05-14 15:15:00,114.33,114.34,114.13,114.22,19591.753000307723,96.4504,96.4588,96.2816,96.3576,19591.753
2014-05-14 15:20:00,114.25,114.32,114.21,114.28,4308.134167606934,96.3829,96.4419,96.3491,96.4082,4308.1342
2014-05-14 15:25:00,114.28,114.4,114.28,114.4,7077.648989639963,96.4082,96.5094,96.4082,96.5094,7077.649
2014-05-14 15:30:00,114.37,114.37,114.14,114.14,9026.566827366907,96.4841,96.4841,96.2901,96.2901,9026.5668
2014-05-14 15:35:00,114.15,114.15,114.11,114.12,13539.850241050364,96.2985,96.2985,96.2648,96.2732,13539.8502
2014-05-14 15:40:00,114.13,114.23,114.12,114.23,13026.977125859064,96.2816,96.366,96.2732,96.366,13026.9771
2014-05-14 15:45:00,114.24,114.25,114.17,114.24,8718.842958252128,96.3744,96.3829,96.3154,96.3744,8718.843
2014-05-14 15:50:00,114.27,114.28,114.18,114.22,8000.820596984306,96.3997,96.4082,96.3238,96.3576,8000.8206
2014-05-14 15:55:00,114.22,114.29,114.18,114.26,18668.58139296338,96.3576,96.4166,96.3238,96.3913,18668.5814
2014-05-15 09:30:00,113.86,114.25,113.35,113.8,11898.656272438198,96.0539,96.3829,95.6236,96.0032,11898.6563
2014-05-15 09:35:00,113.8,113.9,113.51,113.67,42876.19242999282,96.0032,96.0876,95.7586,95.8936,42876.1924
2014-05-15 09:40:00,113.56,113.69,113.48,113.66,5026.156528874756,95.8008,95.9104,95.7333,95.8851,5026.1565
2014-05-15 09:45:00,113.63,113.79,113.61,113.71,6359.626628372141,95.8598,95.9948,95.843,95.9273,6359.6266
2014-05-15 09:50:00,113.72,113.72,113.42,113.48,5744.178890142579,95.9357,95.9357,95.6827,95.7333,5744.1789
2014-05-15 09:55:00,113.48,113.7,113.44,113.63,8308.544466099087,95.7333,95.9189,95.6995,95.8598,8308.5445
2014-05-15 10:00:00,113.62,113.71,113.29,113.47,16411.939686121652,95.8514,95.9273,95.573,95.7248,16411.9397
2014-05-15 10:05:00,113.4,113.45,113.21,113.22,6975.074366601702,95.6658,95.708,95.5055,95.5139,6975.0744
2014-05-15 10:10:00,113.26,113.26,113.03,113.13,6257.0520053338805,95.5477,95.5477,95.3537,95.438,6257.052
2014-05-15 10:15:00,113.14,113.31,113.05,113.31,21438.09621499641,95.4465,95.5899,95.3705,95.5899,21438.0962
2014-05-15 10:20:00,113.27,113.41,113.22,113.41,6257.0520053338805,95.5561,95.6742,95.5139,95.6742,6257.052
2014-05-15 10:25:00,113.37,113.37,113.07,113.13,12924.402502820802,95.6405,95.6405,95.3874,95.438,12924.4025
2014-05-15 10:30:00,113.17,113.22,113.06,113.1,20104.626115499024,95.4718,95.5139,95.379,95.4127,20104.6261
2014-05-15 10:35:00,113.1,113.19,113.04,113.1,9847.163811672992,95.4127,95.4886,95.3621,95.4127,9847.1638
2014-05-15 10:40:00,113.07,113.2,113.02,113.09,14360.447225356444,95.3874,95.4971,95.3452,95.4043,14360.4472
2014-05-15 10:45:00,113.09,113.16,112.95,112.95,21745.82008411119,95.4043,95.4633,95.2862,95.2862,21745.8201
2014-05-15 10:50:00,113.0,113.05,112.97,113.0,6564.775874448661,95.3283,95.3705,95.303,95.3283,6564.7759
2014-05-15 10:55:00,113.0,113.07,112.9,112.94,5949.328136219099,95.3283,95.3874,95.244,95.2777,5949.3281
2014-05-15 11:00:00,113.01,113.05,112.97,112.97,6462.201251410401,95.3368,95.3705,95.303,95.303,6462.2013
2014-05-15 11:05:00,112.95,113.05,112.91,112.96,8000.820596984306,95.2862,95.3705,95.2524,95.2946,8000.8206
2014-05-15 11:10:00,112.99,113.01,112.92,112.93,1948.9178377269463,95.3199,95.3368,95.2609,95.2693,1948.9178
2014-05-15 11:15:00,112.88,112.93,112.83,112.89,10052.313057749512,95.2271,95.2693,95.1849,95.2356,10052.3131
2014-05-15 11:20:00,112.87,112.96,112.77,112.77,3692.686429377372,95.2187,95.2946,95.1343,95.1343,3692.6864
2014-05-15 11:25:00,112.8,112.83,112.8,112.83,1743.7685916504256,95.1596,95.1849,95.1596,95.1849,1743.7686
2014-05-15 11:30:00,112.82,112.96,112.82,112.94,4205.559544568673,95.1765,95.2946,95.1765,95.2777,4205.5595
2014-05-15 11:35:00,112.93,113.08,112.93,113.03,5846.753513180839,95.2693,95.3958,95.2693,95.3537,5846.7535
2014-05-15 11:40:00,113.0,113.0,112.89,112.89,5333.880397989537,95.3283,95.3283,95.2356,95.2356,5333.8804
2014-05-15 11:45:00,112.85,112.85,112.68,112.7,2769.514822033029,95.2018,95.2018,95.0584,95.0753,2769.5148
2014-05-15 11:50:00,112.7,112.75,112.67,112.67,3487.537183300851,95.0753,95.1174,95.05,95.05,3487.5372
2014-05-15 11:55:00,112.58,112.65,112.52,112.65,4205.559544568673,94.974,95.0331,94.9234,95.0331,4205.5595
2014-05-15 12:00:00,112.68,112.74,112.68,112.74,3795.261052415632,95.0584,95.109,95.0584,95.109,3795.2611
2014-05-15 12:05:00,112.76,112.87,112.73,112.76,8616.268335213868,95.1259,95.2187,95.1006,95.1259,8616.2683
2014-05-15 12:10:00,112.78,112.8,112.76,112.8,3692.686429377372,95.1428,95.1596,95.1259,95.1596,3692.6864
2014-05-15 12:15:00,112.8,112.8,112.73,112.79,2256.6417068417272,95.1596,95.1596,95.1006,95.1512,2256.6417
2014-05-15 12:20:00,112.79,112.79,112.68,112.68,6564.775874448661,95.1512,95.1512,95.0584,95.0584,6564.7759
2014-05-15 12:25:00,112.7,112.76,112.65,112.76,6257.0520053338805,95.0753,95.1259,95.0331,95.1259,6257.052
2014-05-15 12:30:00,112.77,112.87,112.77,112.87,1230.895476459124,95.1343,95.2187,95.1343,95.2187,1230.8955
2014-05-15 12:35:00,112.85,112.86,112.76,112.77,4205.559544568673,95.2018,95.2102,95.1259,95.1343,4205.5595
2014-05-15 12:40:00,112.76,112.8,112.7,112.77,5949.328136219099,95.1259,95.1596,95.0753,95.1343,5949.3281
2014-05-15 12:45:00,112.76,112.76,112.73,112.76,820.5969843060826,95.1259,95.1259,95.1006,95.1259,820.597
2014-05-15 12:50:00,112.8,112.89,112.8,112.86,3077.2386911478097,95.1596,95.2356,95.1596,95.2102,3077.2387
2014-05-15 12:55:00,112.87,112.91,112.86,112.9,2769.514822033029,95.2187,95.2524,95.2102,95.244,2769.5148
2014-05-15 13:00:00,112.97,112.99,112.89,112.9,3897.8356754538927,95.303,95.3199,95.2356,95.244,3897.8357
2014-05-15 13:05:00,112.89,112.89,112.81,112.82,4102.984921530413,95.2356,95.2356,95.1681,95.1765,4102.9849
2014-05-15 13:10:00,112.8,112.84,112.78,112.83,5333.880397989537,95.1596,95.1934,95.1428,95.1849,5333.8804
2014-05-15 13:15:00,112.85,112.86,112.79,112.79,5231.305774951277,95.2018,95.2102,95.1512,95.1512,5231.3058
2014-05-15 13:20:00,112.79,112.8,112.75,112.77,13129.551748897322,95.1512,95.1596,95.1174,95.1343,13129.5517
2014-05-15 13:25:00,112.78,112.8,112.69,112.77,13950.148733203405,95.1428,95.1596,95.0668,95.1343,13950.1487
2014-05-15 13:30:00,112.78,112.8,112.64,112.7,36926.86429377372,95.1428,95.1596,95.0246,95.0753,36926.8643
2014-05-15 13:35:00,112.77,112.86,112.74,112.76,14257.872602318186,95.1343,95.2102,95.109,95.1259,14257.8726
2014-05-15 13:40:00,112.76,112.83,112.73,112.82,1333.4700994973844,95.1259,95.1849,95.1006,95.1765,1333.4701
2014-05-15 13:45:00,112.83,112.84,112.71,112.78,5641.604267104318,95.1849,95.1934,95.0837,95.1428,5641.6043
2014-05-15 13:50:00,112.83,112.86,112.8,112.86,2154.067083803467,95.1849,95.2102,95.1596,95.2102,2154.0671
2014-05-15 13:55:00,112.84,112.84,112.79,112.79,5231.305774951277,95.1934,95.1934,95.1512,95.1512,5231.3058
2014-05-15 14:00:00,112.8,112.83,112.74,112.81,9744.58918863473,95.1596,95.1849,95.109,95.1681,9744.5892
2014-05-15 14:05:00,112.8,112.84,112.79,112.84,12206.38014155298,95.1596,95.1934,95.1512,95.1934,12206.3801
2014-05-15 14:10:00,112.83,112.84,112.79,112.81,5231.305774951277,95.1849,95.1934,95.1512,95.1681,5231.3058
2014-05-15 14:15:00,112.82,112.83,112.65,112.79,8718.842958252128,95.1765,95.1849,95.0331,95.1512,8718.843
2014-05-15 14:20:00,112.75,112.83,112.69,112.83,5026.156528874756,95.1174,95.1849,95.0668,95.1849,5026.1565
2014-05-15 14:25:00,112.84,112.91,112.77,112.83,8205.969843060826,95.1934,95.2524,95.1343,95.1849,8205.9698
2014-05-15 14:30:00,112.86,112.86,112.79,112.84,24002.46179095292,95.2102,95.2102,95.1512,95.1934,24002.4618
2014-05-15 14:35:00,112.85,112.94,112.8,112.83,24207.61103702944,95.2018,95.2777,95.1596,95.1849,24207.611
2014-05-15 14:40:00,112.84,112.84,112.76,112.8,8513.693712175607,95.1934,95.1934,95.1259,95.1596,8513.6937
2014-05-15 14:45:00,112.81,112.83,112.74,112.82,3897.8356754538927,95.1681,95.1849,95.109,95.1765,3897.8357
2014-05-15 14:50:00,112.85,112.89,112.81,112.88,19181.45450815468,95.2018,95.2356,95.1681,95.2271,19181.4545
2014-05-15 14:55:00,112.87,112.88,112.69,112.79,6667.350497486921,95.2187,95.2271,95.0668,95.1512,6667.3505
2014-05-15 15:00:00,112.81,112.87,112.77,112.84,8821.417581290389,95.1681,95.2187,95.1343,95.1934,8821.4176
2014-05-15 15:05:00,112.83,112.86,112.75,112.85,8821.417581290389,95.1849,95.2102,95.1174,95.2018,8821.4176
2014-05-15 15:10:00,112.87,112.88,112.82,112.82,24105.036413991176,95.2187,95.2271,95.1765,95.1765,24105.0364
2014-05-15 15:15:00,112.83,112.88,112.8,112.8,9744.58918863473,95.1849,95.2271,95.1596,95.1596,9744.5892
2014-05-15 15:20:00,112.82,112.83,112.7,112.7,6051.902759257359,95.1765,95.1849,95.0753,95.0753,6051.9028
2014-05-15 15:25:00,112.71,112.79,112.7,112.75,9744.58918863473,95.0837,95.1512,95.0753,95.1174,9744.5892
2014-05-15 15:30:00,112.76,112.79,112.72,112.76,9949.738434711251,95.1259,95.1512,95.0921,95.1259,9949.7384
2014-05-15 15:35:00,112.76,112.91,112.76,112.91,15591.34270181557,95.1259,95.2524,95.1259,95.2524,15591.3427
2014-05-15 15:40:00,112.9,112.95,112.84,112.84,11078.059288132115,95.244,95.2862,95.1934,95.1934,11078.0593
2014-05-15 15:45:00,112.85,112.92,112.84,112.86,13437.275618012103,95.2018,95.2609,95.1934,95.2102,13437.2756
2014-05-15 15:50:00,112.85,112.86,112.81,112.84,16001.641193968611,95.2018,95.2102,95.1681,95.1934,16001.6412
2014-05-15 15:55:00,112.84,112.9,112.81,112.89,23694.737921838136,95.1934,95.244,95.1681,95.2356,23694.7379
2014-05-16 09:30:00,112.69,112.92,112.62,112.62,99599.95897015078,95.0668,95.2609,95.0078,95.0078,99599.959
2014-05-16 09:35:00,112.61,112.7,112.37,112.47,13744.999487126885,94.9993,95.0753,94.7969,94.8812,13744.9995
2014-05-16 09:40:00,112.4,112.73,112.33,112.63,49748.69217355626,94.8222,95.1006,94.7631,95.0162,49748.6922
2014-05-16 09:45:00,112.6,112.83,112.51,112.58,37439.73740896502,94.9909,95.1849,94.915,94.974,37439.7374
2014-05-16 09:50:00,112.58,112.66,112.41,112.43,22874.14093753205,94.974,95.0415,94.8306,94.8475,22874.1409
2014-05-16 09:55:00,112.43,112.74,112.32,112.7,76007.7956713509,94.8475,95.109,94.7547,95.0753,76007.7957
2014-05-16 10:00:00,112.66,112.72,112.49,112.52,4513.283413683455,95.0415,95.0921,94.8981,94.9234,4513.2834
2014-05-16 10:05:00,112.47,112.49,112.34,112.42,11898.656272438198,94.8812,94.8981,94.7716,94.8391,11898.6563
2014-05-16 10:10:00,112.4,112.53,112.38,112.44,4410.708790645194,94.8222,94.9318,94.8053,94.8559,4410.7088
2014-05-16 10:15:00,112.42,112.55,112.34,112.46,6667.350497486921,94.8391,94.9487,94.7716,94.8728,6667.3505
2014-05-16 10:20:00,112.46,112.46,112.28,112.28,4308.134167606934,94.8728,94.8728,94.7209,94.7209,4308.1342
2014-05-16 10:25:00,112.26,112.26,112.16,112.18,7077.648989639963,94.7041,94.7041,94.6197,94.6366,7077.649
2014-05-16 10:30:00,112.18,112.2,112.1,112.14,14052.723356241666,94.6366,94.6535,94.5691,94.6028,14052.7234
2014-05-16 10:35:00,112.14,112.22,112.14,112.16,16924.812801312954,94.6028,94.6703,94.6028,94.6197,16924.8128
2014-05-16 10:40:00,112.22,112.23,112.13,112.13,5231.305774951277,94.6703,94.6788,94.5944,94.5944,5231.3058
2014-05-16 10:45:00,112.12,112.23,112.11,112.22,6051.902759257359,94.586,94.6788,94.5775,94.6703,6051.9028
2014-05-16 10:50:00,112.2,112.28,112.19,112.25,8821.417581290389,94.6535,94.7209,94.645,94.6956,8821.4176
2014-05-16 10:55:00,112.28,112.29,112.18,112.18,6154.47738229562,94.7209,94.7294,94.6366,94.6366,6154.4774
2014-05-16 11:00:00,112.18,112.18,112.1,112.13,6462.201251410401,94.6366,94.6366,94.5691,94.5944,6462.2013
2014-05-16 11:05:00,112.15,112.25,112.15,112.22,5231.305774951277,94.6113,94.6956,94.6113,94.6703,5231.3058
2014-05-16 11:10:00,112.27,112.37,112.24,112.32,3282.3879372243305,94.7125,94.7969,94.6872,94.7547,3282.3879
2014-05-16 11:15:00,112.32,112.49,112.32,112.48,3487.537183300851,94.7547,94.8981,94.7547,94.8897,3487.5372
2014-05-16 11:20:00,112.47,112.53,112.45,112.53,8923.992204328648,94.8812,94.9318,94.8644,94.9318,8923.9922
2014-05-16 11:25:00,112.54,112.57,112.49,112.57,3897.8356754538927,94.9403,94.9656,94.8981,94.9656,3897.8357
2014-05-16 11:30:00,112.57,112.65,112.52,112.65,5744.178890142579,94.9656,95.0331,94.9234,95.0331,5744.1789
2014-05-16 11:35:00,112.64,112.71,112.59,112.59,6051.902759257359,95.0246,95.0837,94.9825,94.9825,6051.9028
2014-05-16 11:40:00,112.6,112.65,112.59,112.59,2769.514822033029,94.9909,95.0331,94.9825,94.9825,2769.5148
2014-05-16 11:45:00,112.63,112.63,112.54,112.6,3692.686429377372,95.0162,95.0162,94.9403,94.9909,3692.6864
2014-05-16 11:50:00,112.57,112.62,112.44,112.44,5333.880397989537,94.9656,95.0078,94.8559,94.8559,5333.8804
2014-05-16 11:55:00,112.46,112.49,112.45,112.47,2359.216329879988,94.8728,94.8981,94.8644,94.8812,2359.2163
2014-05-16 12:00:00,112.46,112.46,112.37,112.4,4718.432659759975,94.8728,94.8728,94.7969,94.8222,4718.4327
2014-05-16 12:05:00,112.39,112.46,112.39,112.4,4615.858036721715,94.8137,94.8728,94.8137,94.8222,4615.858
2014-05-16 12:10:00,112.37,112.49,112.37,112.49,1948.9178377269463,94.7969,94.8981,94.7969,94.8981,1948.9178
2014-05-16 12:15:00,112.49,112.49,112.48,112.48,1333.4700994973844,94.8981,94.8981,94.8897,94.8897,1333.4701
2014-05-16 12:20:00,112.48,112.49,112.47,112.48,2154.067083803467,94.8897,94.8981,94.8812,94.8897,2154.0671
2014-05-16 12:25:00,112.48,112.48,112.39,112.43,3590.111806339112,94.8897,94.8897,94.8137,94.8475,3590.1118
2014-05-16 12:30:00,112.42,112.44,112.41,112.41,3077.2386911478097,94.8391,94.8559,94.8306,94.8306,3077.2387
2014-05-16 12:35:00,112.41,112.44,112.4,112.42,2051.4924607652065,94.8306,94.8559,94.8222,94.8391,2051.4925
2014-05-16 12:40:00,112.43,112.44,112.38,112.38,5128.731151913016,94.8475,94.8559,94.8053,94.8053,5128.7312
2014-05-16 12:45:00,112.39,112.4,112.34,112.38,2666.9401989947687,94.8137,94.8222,94.7716,94.8053,2666.9402
2014-05-16 12:50:00,112.36,112.38,112.33,112.38,1846.343214688686,94.7884,94.8053,94.7631,94.8053,1846.3432
2014-05-16 12:55:00,112.38,112.43,112.38,112.43,2461.790952918248,94.8053,94.8475,94.8053,94.8475,2461.791
2014-05-16 13:00:00,112.43,112.43,112.28,112.29,6051.902759257359,94.8475,94.8475,94.7209,94.7294,6051.9028
2014-05-16 13:05:00,112.28,112.38,112.28,112.38,3897.8356754538927,94.7209,94.8053,94.7209,94.8053,3897.8357
2014-05-16 13:10:00,112.42,112.44,112.34,112.34,2359.216329879988,94.8391,94.8559,94.7716,94.7716,2359.2163
2014-05-16 13:15:00,112.33,112.41,112.33,112.39,2256.6417068417272,94.7631,94.8306,94.7631,94.8137,2256.6417
2014-05-16 13:20:00,112.39,112.39,112.34,112.37,4410.708790645194,94.8137,94.8137,94.7716,94.7969,4410.7088
2014-05-16 13:25:00,112.4,112.43,112.38,112.4,1538.6193455739049,94.8222,94.8475,94.8053,94.8222,1538.6193
2014-05-16 13:30:00,112.42,112.44,112.4,112.44,3384.962560262591,94.8391,94.8559,94.8222,94.8559,3384.9626
2014-05-16 13:35:00,112.45,112.45,112.38,112.42,3179.8133141860703,94.8644,94.8644,94.8053,94.8391,3179.8133
2014-05-16 13:40:00,112.42,112.44,112.36,112.36,3590.111806339112,94.8391,94.8559,94.7884,94.7884,3590.1118
2014-05-16 13:45:00,112.36,112.41,112.35,112.39,3692.686429377372,94.7884,94.8306,94.78,94.8137,3692.6864
2014-05-16 13:50:00,112.4,112.47,112.39,112.42,3897.8356754538927,94.8222,94.8812,94.8137,94.8391,3897.8357
2014-05-16 13:55:00,112.41,112.43,112.38,112.38,3795.261052415632,94.8306,94.8475,94.8053,94.8053,3795.2611
2014-05-16 14:00:00,112.41,112.42,112.3,112.32,5026.156528874756,94.8306,94.8391,94.7378,94.7547,5026.1565
2014-05-16 14:05:00,112.33,112.39,112.33,112.39,5333.880397989537,94.7631,94.8137,94.7631,94.8137,5333.8804
2014-05-16 14:10:00,112.39,112.44,112.39,112.44,2461.790952918248,94.8137,94.8559,94.8137,94.8559,2461.791
2014-05-16 14:15:00,112.44,112.47,112.43,112.44,5436.455021027798,94.8559,94.8812,94.8475,94.8559,5436.455
2014-05-16 14:20:00,112.45,112.49,112.44,112.49,3384.962560262591,94.8644,94.8981,94.8559,94.8981,3384.9626
2014-05-16 14:25:00,112.5,112.6,112.5,112.55,3179.8133141860703,94.9065,94.9909,94.9065,94.9487,3179.8133
2014-05-16 14:30:00,112.54,112.57,112.54,112.57,3384.962560262591,94.9403,94.9656,94.9403,94.9656,3384.9626
2014-05-16 14:35:00,112.59,112.65,112.58,112.61,5026.156528874756,94.9825,95.0331,94.974,94.9993,5026.1565
2014-05-16 14:40:00,112.63,112.81,112.63,112.8,6154.47738229562,95.0162,95.1681,95.0162,95.1596,6154.4774
2014-05-16 14:45:00,112.8,112.82,112.75,112.77,3384.962560262591,95.1596,95.1765,95.1174,95.1343,3384.9626
2014-05-16 14:50:00,112.77,112.83,112.76,112.81,2564.365575956508,95.1343,95.1849,95.1259,95.1681,2564.3656
2014-05-16 14:55:00,112.83,113.0,112.82,113.0,6667.350497486921,95.1849,95.3283,95.1765,95.3283,6667.3505
2014-05-16 15:00:00,113.0,113.08,112.96,113.05,6769.925120525182,95.3283,95.3958,95.2946,95.3705,6769.9251
2014-05-16 15:05:00,113.07,113.14,113.03,113.12,9129.14145040517,95.3874,95.4465,95.3537,95.4296,9129.1415
2014-05-16 15:10:00,113.12,113.15,113.11,113.12,4718.432659759975,95.4296,95.4549,95.4211,95.4296,4718.4327
2014-05-16 15:15:00,113.15,113.22,113.15,113.21,7898.245973946045,95.4549,95.5139,95.4549,95.5055,7898.246
2014-05-16 15:20:00,113.22,113.23,113.18,113.2,13232.126371935585,95.5139,95.5224,95.4802,95.4971,13232.1264
2014-05-16 15:25:00,113.19,113.3,113.19,113.29,10257.462303826032,95.4886,95.5814,95.4886,95.573,10257.4623
2014-05-16 15:30:00,113.29,113.43,113.29,113.4,19078.87988511642,95.573,95.6911,95.573,95.6658,19078.8799
2014-05-16 15:35:00,113.4,113.46,113.35,113.39,16001.641193968611,95.6658,95.7164,95.6236,95.6574,16001.6412
2014-05-16 15:40:00,113.41,113.44,113.39,113.43,9949.738434711251,95.6742,95.6995,95.6574,95.6911,9949.7384
2014-05-16 15:45:00,113.42,113.42,113.35,113.38,17745.40978561904,95.6827,95.6827,95.6236,95.6489,17745.4098
2014-05-16 15:50:00,113.37,113.43,113.37,113.4,19489.17837726946,95.6405,95.6911,95.6405,95.6658,19489.1784
2014-05-16 15:55:00,113.39,113.53,113.39,113.44,39080.93137757719,95.6574,95.7755,95.6574,95.6995,39080.9314
2014-05-19 09:30:00,113.12,113.3,112.68,112.93,21027.797722843367,95.4296,95.5814,95.0584,95.2693,21027.7977
2014-05-19 09:35:00,113.14,113.27,113.04,113.06,10154.887680787771,95.4465,95.5561,95.3621,95.379,10154.8877
2014-05-19 09:40:00,113.16,113.2,113.02,113.05,8000.820596984306,95.4633,95.4971,95.3452,95.3705,8000.8206
2014-05-19 09:45:00,113.12,113.14,112.84,112.87,8821.417581290389,95.4296,95.4465,95.1934,95.2187,8821.4176
2014-05-19 09:50:00,112.86,112.87,112.72,112.82,8923.992204328648,95.2102,95.2187,95.0921,95.1765,8923.9922
2014-05-19 09:55:00,112.87,112.87,112.74,112.83,18258.28290081034,95.2187,95.2187,95.109,95.1849,18258.2829
2014-05-19 10:00:00,112.83,112.86,112.73,112.82,14975.894963586008,95.1849,95.2102,95.1006,95.1765,14975.895
2014-05-19 10:05:00,112.82,112.98,112.81,112.97,5333.880397989537,95.1765,95.3115,95.1681,95.303,5333.8804
2014-05-19 10:10:00,112.99,112.99,112.86,112.9,7898.245973946045,95.3199,95.3199,95.2102,95.244,7898.246
2014-05-19 10:15:00,112.94,113.13,112.93,113.13,15078.46958662427,95.2777,95.438,95.2693,95.438,15078.4696
2014-05-19 10:20:00,113.14,113.21,113.14,113.17,5026.156528874756,95.4465,95.5055,95.4465,95.4718,5026.1565
2014-05-19 10:25:00,113.13,113.16,113.0,113.0,7077.648989639963,95.438,95.4633,95.3283,95.3283,7077.649
2014-05-19 10:30:00,113.02,113.02,112.95,112.99,4000.410298492153,95.3452,95.3452,95.2862,95.3199,4000.4103
2014-05-19 10:35:00,113.02,113.1,113.02,113.08,6462.201251410401,95.3452,95.4127,95.3452,95.3958,6462.2013
2014-05-19 10:40:00,113.05,113.09,113.03,113.09,3179.8133141860703,95.3705,95.4043,95.3537,95.4043,3179.8133
2014-05-19 10:45:00,113.08,113.1,112.96,112.99,14668.171094471229,95.3958,95.4127,95.2946,95.3199,14668.1711
2014-05-19 10:50:00,112.98,113.03,112.93,112.93,3590.111806339112,95.3115,95.3537,95.2693,95.2693,3590.1118
2014-05-19 10:55:00,112.96,113.02,112.93,112.98,7898.245973946045,95.2946,95.3452,95.2693,95.3115,7898.246
2014-05-19 11:00:00,112.99,112.99,112.88,112.91,6667.350497486921,95.3199,95.3199,95.2271,95.2524,6667.3505
2014-05-19 11:05:00,112.9,112.91,112.84,112.91,4615.858036721715,95.244,95.2524,95.1934,95.2524,4615.858
2014-05-19 11:10:00,112.93,113.15,112.93,113.12,8821.417581290389,95.2693,95.4549,95.2693,95.4296,8821.4176
2014-05-19 11:15:00,113.11,113.13,113.07,113.08,3282.3879372243305,95.4211,95.438,95.3874,95.3958,3282.3879
2014-05-19 11:20:00,113.09,113.1,113.02,113.06,5539.029644066058,95.4043,95.4127,95.3452,95.379,5539.0296
2014-05-19 11:25:00,113.06,113.13,113.04,113.06,9744.58918863473,95.379,95.438,95.3621,95.379,9744.5892
2014-05-19 11:30:00,113.04,113.09,113.02,113.05,3897.8356754538927,95.3621,95.4043,95.3452,95.3705,3897.8357
2014-05-19 11:35:00,113.02,113.1,113.01,113.1,2461.790952918248,95.3452,95.4127,95.3368,95.4127,2461.791
2014-05-19 11:40:00,113.08,113.13,113.08,113.1,2154.067083803467,95.3958,95.438,95.3958,95.4127,2154.0671
2014-05-19 11:45:00,113.11,113.11,113.02,113.07,3795.261052415632,95.4211,95.4211,95.3452,95.3874,3795.2611
2014-05-19 11:50:00,113.11,113.11,113.06,113.08,4615.858036721715,95.4211,95.4211,95.379,95.3958,4615.858
2014-05-19 11:55:00,113.08,113.12,113.08,113.1,3897.8356754538927,95.3958,95.4296,95.3958,95.4127,3897.8357
2014-05-19 12:00:00,113.09,113.1,113.05,113.09,7385.372858754744,95.4043,95.4127,95.3705,95.4043,7385.3729
2014-05-19 12:05:00,113.09,113.18,113.09,113.17,6872.499743563442,95.4043,95.4802,95.4043,95.4718,6872.4997
2014-05-19 12:10:00,113.16,113.17,113.12,113.14,3897.8356754538927,95.4633,95.4718,95.4296,95.4465,3897.8357
2014-05-19 12:15:00,113.15,113.2,113.14,113.19,8205.969843060826,95.4549,95.4971,95.4465,95.4886,8205.9698
2014-05-19 12:20:00,113.19,113.27,113.19,113.27,3590.111806339112,95.4886,95.5561,95.4886,95.5561,3590.1118
2014-05-19 12:25:00,113.25,113.29,113.23,113.29,5128.731151913016,95.5393,95.573,95.5224,95.573,5128.7312
2014-05-19 12:30:00,113.26,113.29,113.22,113.23,5539.029644066058,95.5477,95.573,95.5139,95.5224,5539.0296
2014-05-19 12:35:00,113.23,113.24,113.18,113.18,7385.372858754744,95.5224,95.5308,95.4802,95.4802,7385.3729
2014-05-19 12:40:00,113.22,113.24,113.19,113.19,2461.790952918248,95.5139,95.5308,95.4886,95.4886,2461.791
2014-05-19 12:45:00,113.19,113.2,113.17,113.17,3692.686429377372,95.4886,95.4971,95.4718,95.4718,3692.6864
2014-05-19 12:50:00,113.18,113.19,113.17,113.17,2461.790952918248,95.4802,95.4886,95.4718,95.4718,2461.791
2014-05-19 12:55:00,113.17,113.18,113.13,113.13,3077.2386911478097,95.4718,95.4802,95.438,95.438,3077.2387
2014-05-19 13:00:00,113.13,113.14,113.09,113.12,4308.134167606934,95.438,95.4465,95.4043,95.4296,4308.1342
2014-05-19 13:05:00,113.11,113.11,113.03,113.06,1333.4700994973844,95.4211,95.4211,95.3537,95.379,1333.4701
2014-05-19 13:10:00,113.06,113.06,113.0,113.03,2666.9401989947687,95.379,95.379,95.3283,95.3537,2666.9402
2014-05-19 13:15:00,113.05,113.05,112.97,112.97,4513.283413683455,95.3705,95.3705,95.303,95.303,4513.2834
2014-05-19 13:20:00,112.97,113.05,112.97,113.0,2872.089445071289,95.303,95.3705,95.303,95.3283,2872.0894
2014-05-19 13:25:00,112.99,113.01,112.96,112.98,2564.365575956508,95.3199,95.3368,95.2946,95.3115,2564.3656
2014-05-19 13:30:00,112.99,113.05,112.99,113.04,3795.261052415632,95.3199,95.3705,95.3199,95.3621,3795.2611
2014-05-19 13:35:00,113.04,113.1,113.04,113.09,3487.537183300851,95.3621,95.4127,95.3621,95.4043,3487.5372
2014-05-19 13:40:00,113.1,113.12,113.09,113.09,5436.455021027798,95.4127,95.4296,95.4043,95.4043,5436.455
2014-05-19 13:45:00,113.09,113.09,113.06,113.06,4821.007282798236,95.4043,95.4043,95.379,95.379,4821.0073
2014-05-19 13:50:00,113.07,113.08,113.0,113.0,2769.514822033029,95.3874,95.3958,95.3283,95.3283,2769.5148
2014-05-19 13:55:00,113.03,113.09,113.01,113.09,4718.432659759975,95.3537,95.4043,95.3368,95.4043,4718.4327
2014-05-19 14:00:00,113.1,113.1,113.08,113.08,3897.8356754538927,95.4127,95.4127,95.3958,95.3958,3897.8357
2014-05-19 14:05:00,113.09,113.11,113.02,113.04,10975.484665093856,95.4043,95.4211,95.3452,95.3621,10975.4847
2014-05-19 14:10:00,113.03,113.03,112.97,112.99,6154.47738229562,95.3537,95.3537,95.303,95.3199,6154.4774
2014-05-19 14:15:00,112.99,112.99,112.91,112.91,10667.760795979077,95.3199,95.3199,95.2524,95.2524,10667.7608
2014-05-19 14:20:00,112.91,113.0,112.91,113.0,14360.447225356444,95.2524,95.3283,95.2524,95.3283,14360.4472
2014-05-19 14:25:00,113.01,113.06,113.0,113.05,26361.678120832905,95.3368,95.379,95.3283,95.3705,26361.6781
2014-05-19 14:30:00,113.05,113.06,113.0,113.06,8513.693712175607,95.3705,95.379,95.3283,95.379,8513.6937
2014-05-19 14:35:00,113.07,113.09,113.02,113.04,11078.059288132115,95.3874,95.4043,95.3452,95.3621,11078.0593
2014-05-19 14:40:00,113.04,113.06,113.02,113.02,9642.014565596472,95.3621,95.379,95.3452,95.3452,9642.0146
2014-05-19 14:45:00,113.04,113.09,113.03,113.04,7693.096727869524,95.3621,95.4043,95.3537,95.3621,7693.0967
2014-05-19 14:50:00,113.05,113.1,113.05,113.05,7077.648989639963,95.3705,95.4127,95.3705,95.3705,7077.649
2014-05-19 14:55:00,113.05,113.05,112.99,113.03,6359.626628372141,95.3705,95.3705,95.3199,95.3537,6359.6266
2014-05-19 15:00:00,113.03,113.08,113.02,113.06,4308.134167606934,95.3537,95.3958,95.3452,95.379,4308.1342
2014-05-19 15:05:00,113.06,113.08,113.06,113.08,3487.537183300851,95.379,95.3958,95.379,95.3958,3487.5372
2014-05-19 15:10:00,113.08,113.1,113.07,113.07,5231.305774951277,95.3958,95.4127,95.3874,95.3874,5231.3058
2014-05-19 15:15:00,113.07,113.1,113.05,113.09,8000.820596984306,95.3874,95.4127,95.3705,95.4043,8000.8206
2014-05-19 15:20:00,113.06,113.1,113.05,113.1,5333.880397989537,95.379,95.4127,95.3705,95.4127,5333.8804
2014-05-19 15:25:00,113.09,113.11,113.08,113.1,7487.947481793004,95.4043,95.4211,95.3958,95.4127,7487.9475
2014-05-19 15:30:00,113.11,113.19,113.1,113.19,13437.275618012103,95.4211,95.4886,95.4127,95.4886,13437.2756
2014-05-19 15:35:00,113.16,113.22,113.16,113.22,7590.522104831264,95.4633,95.5139,95.4633,95.5139,7590.5221
2014-05-19 15:40:00,113.22,113.29,113.22,113.26,8616.268335213868,95.5139,95.573,95.5139,95.5477,8616.2683
2014-05-19 15:45:00,113.26,113.33,113.23,113.31,18053.13365473381,95.5477,95.6067,95.5224,95.5899,18053.1337
2014-05-19 15:50:00,113.31,113.32,113.27,113.29,13232.126371935585,95.5899,95.5983,95.5561,95.573,13232.1264
2014-05-19 15:55:00,113.28,113.28,113.19,113.2,17129.962047389476,95.5646,95.5646,95.4886,95.4971,17129.962
2014-05-20 09:30:00,113.38,113.38,112.92,113.01,14257.872602318186,95.6489,95.6489,95.2609,95.3368,14257.8726
2014-05-20 09:35:00,112.97,113.22,112.8,113.12,8718.842958252128,95.303,95.5139,95.1596,95.4296,8718.843
2014-05-20 09:40:00,113.09,113.1,112.91,113.02,12206.38014155298,95.4043,95.4127,95.2524,95.3452,12206.3801
2014-05-20 09:45:00,113.02,113.13,112.81,112.81,13744.999487126885,95.3452,95.438,95.1681,95.1681,13744.9995
2014-05-20 09:50:00,112.79,112.83,112.59,112.59,4000.410298492153,95.1512,95.1849,94.9825,94.9825,4000.4103
2014-05-20 09:55:00,112.56,112.56,112.27,112.27,9026.566827366907,94.9572,94.9572,94.7125,94.7125,9026.5668
2014-05-20 10:00:00,112.28,112.58,112.28,112.54,9539.43994255821,94.7209,94.974,94.7209,94.9403,9539.4399
2014-05-20 10:05:00,112.52,112.6,112.44,112.54,12719.25325674428,94.9234,94.9909,94.8559,94.9403,12719.2533
2014-05-20 10:10:00,112.56,112.61,112.47,112.59,11283.208534208636,94.9572,94.9993,94.8812,94.9825,11283.2085
2014-05-20 10:15:00,112.6,112.67,112.58,112.64,12001.23089547646,94.9909,95.05,94.974,95.0246,12001.2309
2014-05-20 10:20:00,112.64,112.7,112.59,112.68,13334.700994973842,95.0246,95.0753,94.9825,95.0584,13334.701
2014-05-20 10:25:00,112.67,112.73,112.56,112.61,8000.820596984306,95.05,95.1006,94.9572,94.9993,8000.8206
2014-05-20 10:30:00,112.61,112.82,112.6,112.82,6051.902759257359,94.9993,95.1765,94.9909,95.1765,6051.9028
2014-05-20 10:35:00,112.78,112.83,112.76,112.76,9334.29069648169,95.1428,95.1849,95.1259,95.1259,9334.2907
2014-05-20 10:40:00,112.74,112.88,112.73,112.83,4923.581905836496,95.109,95.2271,95.1006,95.1849,4923.5819
2014-05-20 10:45:00,112.85,112.89,112.79,112.83,6872.499743563442,95.2018,95.2356,95.1512,95.1849,6872.4997
2014-05-20 10:50:00,112.79,112.8,112.71,112.74,4923.581905836496,95.1512,95.1596,95.0837,95.109,4923.5819
2014-05-20 10:55:00,112.81,112.91,112.8,112.9,4102.984921530413,95.1681,95.2524,95.1596,95.244,4102.9849
2014-05-20 11:00:00,112.89,112.91,112.87,112.87,6257.0520053338805,95.2356,95.2524,95.2187,95.2187,6257.052
2014-05-20 11:05:00,112.89,112.91,112.84,112.84,15899.06657093035,95.2356,95.2524,95.1934,95.1934,15899.0666
2014-05-20 11:10:00,112.85,112.87,112.83,112.83,2872.089445071289,95.2018,95.2187,95.1849,95.1849,2872.0894
2014-05-20 11:15:00,112.85,112.94,112.84,112.92,3179.8133141860703,95.2018,95.2777,95.1934,95.2609,3179.8133
2014-05-20 11:20:00,112.95,112.98,112.93,112.94,2872.089445071289,95.2862,95.3115,95.2693,95.2777,2872.0894
2014-05-20 11:25:00,112.96,112.97,112.9,112.91,5436.455021027798,95.2946,95.303,95.244,95.2524,5436.455
2014-05-20 11:30:00,112.95,113.06,112.93,113.04,9026.566827366907,95.2862,95.379,95.2693,95.3621,9026.5668
2014-05-20 11:35:00,113.06,113.12,113.06,113.11,2564.365575956508,95.379,95.4296,95.379,95.4211,2564.3656
2014-05-20 11:40:00,113.13,113.2,113.08,113.19,6975.074366601702,95.438,95.4971,95.3958,95.4886,6975.0744
2014-05-20 11:45:00,113.21,113.26,113.18,113.26,3384.962560262591,95.5055,95.5477,95.4802,95.5477,3384.9626
2014-05-20 11:50:00,113.23,113.23,112.95,112.95,8308.544466099087,95.5224,95.5224,95.2862,95.2862,8308.5445
2014-05-20 11:55:00,112.95,112.97,112.82,112.82,5333.880397989537,95.2862,95.303,95.1765,95.1765,5333.8804
2014-05-20 12:00:00,112.84,112.84,112.54,112.54,7898.245973946045,95.1934,95.1934,94.9403,94.9403,7898.246
2014-05-20 12:05:00,112.54,112.55,112.45,112.55,4923.581905836496,94.9403,94.9487,94.8644,94.9487,4923.5819
2014-05-20 12:10:00,112.57,112.57,112.43,112.5,6769.925120525182,94.9656,94.9656,94.8475,94.9065,6769.9251
2014-05-20 12:15:00,112.51,112.52,112.44,112.51,2256.6417068417272,94.915,94.9234,94.8559,94.915,2256.6417
2014-05-20 12:20:00,112.53,112.61,112.53,112.58,3590.111806339112,94.9318,94.9993,94.9318,94.974,3590.1118
2014-05-20 12:25:00,112.54,112.62,112.52,112.52,4410.708790645194,94.9403,95.0078,94.9234,94.9234,4410.7088
2014-05-20 12:30:00,112.56,112.6,112.54,112.56,3179.8133141860703,94.9572,94.9909,94.9403,94.9572,3179.8133
2014-05-20 12:35:00,112.55,112.58,112.47,112.48,6051.902759257359,94.9487,94.974,94.8812,94.8897,6051.9028
2014-05-20 12:40:00,112.49,112.62,112.48,112.61,6359.626628372141,94.8981,95.0078,94.8897,94.9993,6359.6266
2014-05-20 12:45:00,112.62,112.65,112.56,112.65,4308.134167606934,95.0078,95.0331,94.9572,95.0331,4308.1342
2014-05-20 12:50:00,112.65,112.69,112.62,112.69,7385.372858754744,95.0331,95.0668,95.0078,95.0668,7385.3729
2014-05-20 12:55:00,112.68,112.69,112.63,112.64,4615.858036721715,95.0584,95.0668,95.0162,95.0246,4615.858
2014-05-20 13:00:00,112.63,112.68,112.55,112.68,10257.462303826032,95.0162,95.0584,94.9487,95.0584,10257.4623
2014-05-20 13:05:00,112.68,112.73,112.66,112.7,4102.984921530413,95.0584,95.1006,95.0415,95.0753,4102.9849
2014-05-20 13:10:00,112.7,112.7,112.61,112.63,5436.455021027798,95.0753,95.0753,94.9993,95.0162,5436.455
2014-05-20 13:15:00,112.64,112.66,112.6,112.64,3897.8356754538927,95.0246,95.0415,94.9909,95.0246,3897.8357
2014-05-20 13:20:00,112.61,112.65,112.58,112.64,6667.350497486921,94.9993,95.0331,94.974,95.0246,6667.3505
2014-05-20 13:25:00,112.63,112.65,112.57,112.63,6872.499743563442,95.0162,95.0331,94.9656,95.0162,6872.4997
2014-05-20 13:30:00,112.6,112.63,112.55,112.56,8308.544466099087,94.9909,95.0162,94.9487,94.9572,8308.5445
2014-05-20 13:35:00,112.55,112.58,112.53,112.53,3590.111806339112,94.9487,94.974,94.9318,94.9318,3590.1118
2014-05-20 13:40:00,112.53,112.54,112.42,112.47,6462.201251410401,94.9318,94.9403,94.8391,94.8812,6462.2013
2014-05-20 13:45:00,112.48,112.48,112.33,112.33,13437.275618012103,94.8897,94.8897,94.7631,94.7631,13437.2756
2014-05-20 13:50:00,112.34,112.4,112.32,112.34,7898.245973946045,94.7716,94.8222,94.7547,94.7716,7898.246
2014-05-20 13:55:00,112.31,112.34,112.27,112.3,3282.3879372243305,94.7463,94.7716,94.7125,94.7378,3282.3879
2014-05-20 14:00:00,112.32,112.4,112.31,112.36,8103.395220022566,94.7547,94.8222,94.7463,94.7884,8103.3952
2014-05-20 14:05:00,112.35,112.44,112.34,112.39,3897.8356754538927,94.78,94.8559,94.7716,94.8137,3897.8357
2014-05-20 14:10:00,112.41,112.43,112.37,112.38,3282.3879372243305,94.8306,94.8475,94.7969,94.8053,3282.3879
2014-05-20 14:15:00,112.39,112.39,112.33,112.36,9436.86531951995,94.8137,94.8137,94.7631,94.7884,9436.8653
2014-05-20 14:20:00,112.36,112.41,112.36,112.38,8718.842958252128,94.7884,94.8306,94.7884,94.8053,8718.843
2014-05-20 14:25:00,112.38,112.4,112.34,112.36,4821.007282798236,94.8053,94.8222,94.7716,94.7884,4821.0073
2014-05-20 14:30:00,112.35,112.44,112.34,112.37,5539.029644066058,94.78,94.8559,94.7716,94.7969,5539.0296
2014-05-20 14:35:00,112.4,112.42,112.29,112.29,6564.775874448661,94.8222,94.8391,94.7294,94.7294,6564.7759
2014-05-20 14:40:00,112.27,112.33,112.27,112.27,10770.335419017334,94.7125,94.7631,94.7125,94.7125,10770.3354
2014-05-20 14:45:00,112.29,112.42,112.28,112.4,10154.887680787771,94.7294,94.8391,94.7209,94.8222,10154.8877
2014-05-20 14:50:00,112.39,112.4,112.33,112.38,7487.947481793004,94.8137,94.8222,94.7631,94.8053,7487.9475
2014-05-20 14:55:00,112.37,112.48,112.37,112.44,4923.581905836496,94.7969,94.8897,94.7969,94.8559,4923.5819
2014-05-20 15:00:00,112.44,112.57,112.44,112.56,3384.962560262591,94.8559,94.9656,94.8559,94.9572,3384.9626
2014-05-20 15:05:00,112.58,112.64,112.58,112.62,5641.604267104318,94.974,95.0246,94.974,95.0078,5641.6043
2014-05-20 15:10:00,112.64,112.67,112.6,112.6,5333.880397989537,95.0246,95.05,94.9909,94.9909,5333.8804
2014-05-20 15:15:00,112.6,112.71,112.6,112.68,5641.604267104318,94.9909,95.0837,94.9909,95.0584,5641.6043
2014-05-20 15:20:00,112.69,112.7,112.61,112.62,5641.604267104318,95.0668,95.0753,94.9993,95.0078,5641.6043
2014-05-20 15:25:00,112.63,112.78,112.62,112.68,7385.372858754744,95.0162,95.1428,95.0078,95.0584,7385.3729
2014-05-20 15:30:00,112.67,112.68,112.62,112.64,8821.417581290389,95.05,95.0584,95.0078,95.0246,8821.4176
2014-05-20 15:35:00,112.63,112.77,112.62,112.74,13232.126371935585,95.0162,95.1343,95.0078,95.109,13232.1264
2014-05-20 15:40:00,112.74,112.81,112.74,112.77,6359.626628372141,95.109,95.1681,95.109,95.1343,6359.6266
2014-05-20 15:45:00,112.76,112.76,112.57,112.58,10462.611549902556,95.1259,95.1259,94.9656,94.974,10462.6115
2014-05-20 15:50:00,112.59,112.64,112.58,112.58,10975.484665093856,94.9825,95.0246,94.974,94.974,10975.4847
2014-05-20 15:55:00,112.58,112.59,112.47,112.51,28105.44671248333,94.974,94.9825,94.8812,94.915,28105.4467
2014-05-21 09:30:00,112.77,113.15,112.77,112.86,8308.544466099087,95.1343,95.4549,95.1343,95.2102,8308.5445
2014-05-21 09:35:00,112.9,113.09,112.9,112.94,3590.111806339112,95.244,95.4043,95.244,95.2777,3590.1118
2014-05-21 09:40:00,112.96,113.04,112.86,112.87,9744.58918863473,95.2946,95.3621,95.2102,95.2187,9744.5892
2014-05-21 09:45:00,112.96,113.04,112.86,113.03,3179.8133141860703,95.2946,95.3621,95.2102,95.3537,3179.8133
2014-05-21 09:50:00,113.07,113.07,112.93,112.99,3282.3879372243305,95.3874,95.3874,95.2693,95.3199,3282.3879
2014-05-21 09:55:00,112.98,113.0,112.9,112.91,4513.283413683455,95.3115,95.3283,95.244,95.2524,4513.2834
2014-05-21 10:00:00,112.92,112.99,112.91,112.93,10052.313057749512,95.2609,95.3199,95.2524,95.2693,10052.3131
2014-05-21 10:05:00,112.93,112.98,112.85,112.86,4000.410298492153,95.2693,95.3115,95.2018,95.2102,4000.4103
2014-05-21 10:10:00,112.9,112.98,112.89,112.98,1436.0447225356447,95.244,95.3115,95.2356,95.3115,1436.0447
2014-05-21 10:15:00,112.94,113.0,112.94,112.97,512.8731151913016,95.2777,95.3283,95.2777,95.303,512.8731
2014-05-21 10:20:00,112.95,112.97,112.9,112.93,12616.67863370602,95.2862,95.303,95.244,95.2693,12616.6786
2014-05-21 10:25:00,112.91,113.07,112.9,113.07,4000.410298492153,95.2524,95.3874,95.244,95.3874,4000.4103
2014-05-21 10:30:00,113.07,113.12,113.03,113.08,5436.455021027798,95.3874,95.4296,95.3537,95.3958,5436.455
2014-05-21 10:35:00,113.08,113.14,113.08,113.1,3897.8356754538927,95.3958,95.4465,95.3958,95.4127,3897.8357
2014-05-21 10:40:00,113.12,113.12,113.04,113.07,1948.9178377269463,95.4296,95.4296,95.3621,95.3874,1948.9178
2014-05-21 10:45:00,113.09,113.14,113.09,113.14,3282.3879372243305,95.4043,95.4465,95.4043,95.4465,3282.3879
2014-05-21 10:50:00,113.12,113.17,113.08,113.17,2974.6640681095496,95.4296,95.4718,95.3958,95.4718,2974.6641
2014-05-21 10:55:00,113.18,113.22,113.14,113.14,3077.2386911478097,95.4802,95.5139,95.4465,95.4465,3077.2387
2014-05-21 11:00:00,113.13,113.2,113.11,113.2,4923.581905836496,95.438,95.4971,95.4211,95.4971,4923.5819
2014-05-21 11:05:00,113.17,113.33,113.17,113.33,5846.753513180839,95.4718,95.6067,95.4718,95.6067,5846.7535
2014-05-21 11:10:00,113.33,113.36,113.28,113.35,5436.455021027798,95.6067,95.632,95.5646,95.6236,5436.455
2014-05-21 11:15:00,113.35,113.4,113.29,113.3,4615.858036721715,95.6236,95.6658,95.573,95.5814,4615.858
2014-05-21 11:20:00,113.32,113.34,113.3,113.34,2974.6640681095496,95.5983,95.6152,95.5814,95.6152,2974.6641
2014-05-21 11:25:00,113.31,113.33,113.24,113.24,3795.261052415632,95.5899,95.6067,95.5308,95.5308,3795.2611
2014-05-21 11:30:00,113.27,113.27,113.23,113.26,5949.328136219099,95.5561,95.5561,95.5224,95.5477,5949.3281
2014-05-21 11:35:00,113.23,113.29,113.23,113.29,3487.537183300851,95.5224,95.573,95.5224,95.573,3487.5372
2014-05-21 11:40:00,113.29,113.29,113.17,113.17,3179.8133141860703,95.573,95.573,95.4718,95.4718,3179.8133
2014-05-21 11:45:00,113.13,113.17,112.99,113.0,9231.71607344343,95.438,95.4718,95.3199,95.3283,9231.7161
2014-05-21 11:50:00,112.95,112.99,112.95,112.99,1538.6193455739049,95.2862,95.3199,95.2862,95.3199,1538.6193
2014-05-21 11:55:00,112.98,113.03,112.95,112.97,3487.537183300851,95.3115,95.3537,95.2862,95.303,3487.5372
2014-05-21 12:00:00,112.98,113.05,112.98,113.05,2564.365575956508,95.3115,95.3705,95.3115,95.3705,2564.3656
2014-05-21 12:05:00,113.07,113.09,113.06,113.06,2974.6640681095496,95.3874,95.4043,95.379,95.379,2974.6641
2014-05-21 12:10:00,113.03,113.15,113.03,113.15,3384.962560262591,95.3537,95.4549,95.3537,95.4549,3384.9626
2014-05-21 12:15:00,113.1,113.15,113.1,113.11,3179.8133141860703,95.4127,95.4549,95.4127,95.4211,3179.8133
2014-05-21 12:20:00,113.13,113.19,113.12,113.18,5333.880397989537,95.438,95.4886,95.4296,95.4802,5333.8804
2014-05-21 12:25:00,113.16,113.23,113.16,113.21,4615.858036721715,95.4633,95.5224,95.4633,95.5055,4615.858
2014-05-21 12:30:00,113.21,113.28,113.21,113.23,2051.4924607652065,95.5055,95.5646,95.5055,95.5224,2051.4925
2014-05-21 12:35:00,113.23,113.25,113.21,113.23,1846.343214688686,95.5224,95.5393,95.5055,95.5224,1846.3432
2014-05-21 12:40:00,113.25,113.29,113.25,113.27,3282.3879372243305,95.5393,95.573,95.5393,95.5561,3282.3879
2014-05-21 12:45:00,113.26,113.28,113.26,113.27,1128.3208534208636,95.5477,95.5646,95.5477,95.5561,1128.3209
2014-05-21 12:50:00,113.3,113.31,113.28,113.29,2769.514822033029,95.5814,95.5899,95.5646,95.573,2769.5148
2014-05-21 12:55:00,113.3,113.34,113.3,113.34,2666.9401989947687,95.5814,95.6152,95.5814,95.6152,2666.9402
2014-05-21 13:00:00,113.37,113.4,113.35,113.38,3692.686429377372,95.6405,95.6658,95.6236,95.6489,3692.6864
2014-05-21 13:05:00,113.37,113.4,113.37,113.39,5231.305774951277,95.6405,95.6658,95.6405,95.6574,5231.3058
2014-05-21 13:10:00,113.37,113.38,113.34,113.34,2461.790952918248,95.6405,95.6489,95.6152,95.6152,2461.791
2014-05-21 13:15:00,113.34,113.4,113.34,113.39,3282.3879372243305,95.6152,95.6658,95.6152,95.6574,3282.3879
2014-05-21 13:20:00,113.39,113.39,113.33,113.38,3692.686429377372,95.6574,95.6574,95.6067,95.6489,3692.6864
2014-05-21 13:25:00,113.39,113.39,113.36,113.38,1846.343214688686,95.6574,95.6574,95.632,95.6489,1846.3432
2014-05-21 13:30:00,113.37,113.39,113.35,113.35,2872.089445071289,95.6405,95.6574,95.6236,95.6236,2872.0894
2014-05-21 13:35:00,113.34,113.34,113.28,113.31,1743.7685916504256,95.6152,95.6152,95.5646,95.5899,1743.7686
2014-05-21 13:40:00,113.31,113.35,113.31,113.35,1641.1939686121652,95.5899,95.6236,95.5899,95.6236,1641.194
2014-05-21 13:45:00,113.36,113.36,113.29,113.29,1948.9178377269463,95.632,95.632,95.573,95.573,1948.9178
2014-05-21 13:50:00,113.33,113.37,113.33,113.35,1743.7685916504256,95.6067,95.6405,95.6067,95.6236,1743.7686
2014-05-21 13:55:00,113.35,113.37,113.3,113.31,3384.962560262591,95.6236,95.6405,95.5814,95.5899,3384.9626
2014-05-21 14:00:00,113.33,113.4,113.27,113.36,12206.38014155298,95.6067,95.6658,95.5561,95.632,12206.3801
2014-05-21 14:05:00,113.37,113.4,113.25,113.25,6359.626628372141,95.6405,95.6658,95.5393,95.5393,6359.6266
2014-05-21 14:10:00,113.27,113.27,113.03,113.08,4513.283413683455,95.5561,95.5561,95.3537,95.3958,4513.2834
2014-05-21 14:15:00,113.06,113.13,113.04,113.09,5333.880397989537,95.379,95.438,95.3621,95.4043,5333.8804
2014-05-21 14:20:00,113.1,113.12,113.06,113.09,10360.036926864292,95.4127,95.4296,95.379,95.4043,10360.0369
2014-05-21 14:25:00,113.11,113.13,113.08,113.09,4615.858036721715,95.4211,95.438,95.3958,95.4043,4615.858
2014-05-21 14:30:00,113.11,113.12,113.07,113.12,3384.962560262591,95.4211,95.4296,95.3874,95.4296,3384.9626
2014-05-21 14:35:00,113.13,113.15,113.09,113.15,2051.4924607652065,95.438,95.4549,95.4043,95.4549,2051.4925
2014-05-21 14:40:00,113.13,113.22,113.13,113.17,3590.111806339112,95.438,95.5139,95.438,95.4718,3590.1118
2014-05-21 14:45:00,113.16,113.21,113.16,113.16,5949.328136219099,95.4633,95.5055,95.4633,95.4633,5949.3281
2014-05-21 14:50:00,113.14,113.16,113.11,113.13,2564.365575956508,95.4465,95.4633,95.4211,95.438,2564.3656
2014-05-21 14:55:00,113.11,113.14,113.06,113.13,5026.156528874756,95.4211,95.4465,95.379,95.438,5026.1565
2014-05-21 15:00:00,113.11,113.17,113.06,113.16,9949.738434711251,95.4211,95.4718,95.379,95.4633,9949.7384
2014-05-21 15:05:00,113.16,113.23,113.14,113.21,9231.71607344343,95.4633,95.5224,95.4465,95.5055,9231.7161
2014-05-21 15:10:00,113.24,113.27,113.22,113.24,4410.708790645194,95.5308,95.5561,95.5139,95.5308,4410.7088
2014-05-21 15:15:00,113.24,113.27,113.22,113.22,4615.858036721715,95.5308,95.5561,95.5139,95.5139,4615.858
2014-05-21 15:20:00,113.22,113.3,113.22,113.3,5846.753513180839,95.5139,95.5814,95.5139,95.5814,5846.7535
2014-05-21 15:25:00,113.31,113.34,113.23,113.23,8205.969843060826,95.5899,95.6152,95.5224,95.5224,8205.9698
2014-05-21 15:30:00,113.23,113.23,113.17,113.17,22566.41706841727,95.5224,95.5224,95.4718,95.4718,22566.4171
2014-05-21 15:35:00,113.17,113.22,113.17,113.21,4615.858036721715,95.4718,95.5139,95.4718,95.5055,4615.858
2014-05-21 15:40:00,113.21,113.21,113.17,113.18,5641.604267104318,95.5055,95.5055,95.4718,95.4802,5641.6043
2014-05-21 15:45:00,113.18,113.19,113.04,113.05,6462.201251410401,95.4802,95.4886,95.3621,95.3705,6462.2013
2014-05-21 15:50:00,113.06,113.15,113.06,113.09,9642.014565596472,95.379,95.4549,95.379,95.4043,9642.0146
2014-05-21 15:55:00,113.11,113.13,113.05,113.08,28413.17058159811,95.4211,95.438,95.3705,95.3958,28413.1706
2014-05-22 09:30:00,113.2,113.2,112.31,112.44,15078.46958662427,95.4971,95.4971,94.7463,94.8559,15078.4696
2014-05-22 09:35:00,112.39,112.53,112.39,112.46,7487.947481793004,94.8137,94.9318,94.8137,94.8728,7487.9475
2014-05-22 09:40:00,112.46,112.57,112.35,112.36,5333.880397989537,94.8728,94.9656,94.78,94.7884,5333.8804
2014-05-22 09:45:00,112.38,112.64,112.36,112.64,11078.059288132115,94.8053,95.0246,94.7884,95.0246,11078.0593
2014-05-22 09:50:00,112.64,112.79,112.64,112.76,3590.111806339112,95.0246,95.1512,95.0246,95.1259,3590.1118
2014-05-22 09:55:00,112.78,112.83,112.6,112.64,8513.693712175607,95.1428,95.1849,94.9909,95.0246,8513.6937
2014-05-22 10:00:00,112.67,112.7,112.54,112.6,4205.559544568673,95.05,95.0753,94.9403,94.9909,4205.5595
2014-05-22 10:05:00,112.56,112.56,112.43,112.45,6051.902759257359,94.9572,94.9572,94.8475,94.8644,6051.9028
2014-05-22 10:10:00,112.49,112.62,112.49,112.51,7795.671350907785,94.8981,95.0078,94.8981,94.915,7795.6714
2014-05-22 10:15:00,112.5,112.58,112.49,112.49,4410.708790645194,94.9065,94.974,94.8981,94.8981,4410.7088
2014-05-22 10:20:00,112.48,112.56,112.45,112.5,3487.537183300851,94.8897,94.9572,94.8644,94.9065,3487.5372
2014-05-22 10:25:00,112.49,112.54,112.46,112.46,3384.962560262591,94.8981,94.9403,94.8728,94.8728,3384.9626
2014-05-22 10:30:00,112.51,112.57,112.5,112.57,2666.9401989947687,94.915,94.9656,94.9065,94.9656,2666.9402
2014-05-22 10:35:00,112.62,112.79,112.62,112.72,3179.8133141860703,95.0078,95.1512,95.0078,95.0921,3179.8133
2014-05-22 10:40:00,112.74,112.77,112.6,112.6,4821.007282798236,95.109,95.1343,94.9909,94.9909,4821.0073
2014-05-22 10:45:00,112.63,112.82,112.63,112.78,2256.6417068417272,95.0162,95.1765,95.0162,95.1428,2256.6417
2014-05-22 10:50:00,112.82,112.82,112.75,112.78,6359.626628372141,95.1765,95.1765,95.1174,95.1428,6359.6266
2014-05-22 10:55:00,112.76,112.94,112.75,112.91,5333.880397989537,95.1259,95.2777,95.1174,95.2524,5333.8804
2014-05-22 11:00:00,112.94,113.04,112.94,112.96,5128.731151913016,95.2777,95.3621,95.2777,95.2946,5128.7312
2014-05-22 11:05:00,112.97,112.99,112.84,112.84,8923.992204328648,95.303,95.3199,95.1934,95.1934,8923.9922
2014-05-22 11:10:00,112.85,112.91,112.84,112.85,3077.2386911478097,95.2018,95.2524,95.1934,95.2018,3077.2387
2014-05-22 11:15:00,112.86,112.92,112.83,112.84,2154.067083803467,95.2102,95.2609,95.1849,95.1934,2154.0671
2014-05-22 11:20:00,112.84,112.88,112.83,112.86,1641.1939686121652,95.1934,95.2271,95.1849,95.2102,1641.194
2014-05-22 11:25:00,112.87,112.96,112.87,112.95,923.171607344343,95.2187,95.2946,95.2187,95.2862,923.1716
2014-05-22 11:30:00,112.95,113.02,112.93,112.96,4615.858036721715,95.2862,95.3452,95.2693,95.2946,4615.858
2014-05-22 11:35:00,112.96,113.01,112.95,112.98,2359.216329879988,95.2946,95.3368,95.2862,95.3115,2359.2163
2014-05-22 11:40:00,112.98,113.03,112.97,112.97,1025.7462303826032,95.3115,95.3537,95.303,95.303,1025.7462
2014-05-22 11:45:00,112.95,112.95,112.92,112.93,820.5969843060826,95.2862,95.2862,95.2609,95.2693,820.597
2014-05-22 11:50:00,112.91,112.93,112.89,112.9,2666.9401989947687,95.2524,95.2693,95.2356,95.244,2666.9402
2014-05-22 11:55:00,112.89,112.92,112.88,112.88,1846.343214688686,95.2356,95.2609,95.2271,95.2271,1846.3432
2014-05-22 12:00:00,112.87,112.92,112.87,112.89,2666.9401989947687,95.2187,95.2609,95.2187,95.2356,2666.9402
2014-05-22 12:05:00,112.92,112.93,112.88,112.88,718.0223612678224,95.2609,95.2693,95.2271,95.2271,718.0224
2014-05-22 12:10:00,112.88,112.93,112.88,112.88,2154.067083803467,95.2271,95.2693,95.2271,95.2271,2154.0671
2014-05-22 12:15:00,112.89,112.93,112.89,112.92,1230.895476459124,95.2356,95.2693,95.2356,95.2609,1230.8955
2014-05-22 12:20:00,112.89,112.95,112.89,112.94,1436.0447225356447,95.2356,95.2862,95.2356,95.2777,1436.0447
2014-05-22 12:25:00,112.88,112.94,112.88,112.88,718.0223612678224,95.2271,95.2777,95.2271,95.2271,718.0224
2014-05-22 12:30:00,112.91,112.92,112.89,112.9,1025.7462303826032,95.2524,95.2609,95.2356,95.244,1025.7462
2014-05-22 12:35:00,112.92,112.95,112.89,112.9,4821.007282798236,95.2609,95.2862,95.2356,95.244,4821.0073
2014-05-22 12:40:00,112.89,112.93,112.88,112.92,3282.3879372243305,95.2356,95.2693,95.2271,95.2609,3282.3879
2014-05-22 12:45:00,112.9,112.95,112.89,112.92,7282.798235716484,95.244,95.2862,95.2356,95.2609,7282.7982
2014-05-22 12:50:00,112.91,112.91,112.85,112.9,2051.4924607652065,95.2524,95.2524,95.2018,95.244,2051.4925
2014-05-22 12:55:00,112.89,112.9,112.85,112.85,1641.1939686121652,95.2356,95.244,95.2018,95.2018,1641.194
2014-05-22 13:00:00,112.88,112.93,112.87,112.88,2974.6640681095496,95.2271,95.2693,95.2187,95.2271,2974.6641
2014-05-22 13:05:00,112.93,112.95,112.93,112.93,1948.9178377269463,95.2693,95.2862,95.2693,95.2693,1948.9178
2014-05-22 13:10:00,112.91,112.94,112.9,112.9,615.447738229562,95.2524,95.2777,95.244,95.244,615.4477
2014-05-22 13:15:00,112.9,112.9,112.83,112.85,1641.1939686121652,95.244,95.244,95.1849,95.2018,1641.194
2014-05-22 13:20:00,112.84,112.87,112.8,112.8,4410.708790645194,95.1934,95.2187,95.1596,95.1596,4410.7088
2014-05-22 13:25:00,112.84,112.9,112.82,112.89,2666.9401989947687,95.1934,95.244,95.1765,95.2356,2666.9402
2014-05-22 13:30:00,112.89,112.91,112.88,112.9,3282.3879372243305,95.2356,95.2524,95.2271,95.244,3282.3879
2014-05-22 13:35:00,112.9,112.91,112.9,112.9,1436.0447225356447,95.244,95.2524,95.244,95.244,1436.0447
2014-05-22 13:40:00,112.86,112.9,112.83,112.9,4615.858036721715,95.2102,95.244,95.1849,95.244,4615.858
2014-05-22 13:45:00,112.88,112.92,112.86,112.9,3077.2386911478097,95.2271,95.2609,95.2102,95.244,3077.2387
2014-05-22 13:50:00,112.89,112.89,112.81,112.81,2872.089445071289,95.2356,95.2356,95.1681,95.1681,2872.0894
2014-05-22 13:55:00,112.81,112.81,112.77,112.77,1846.343214688686,95.1681,95.1681,95.1343,95.1343,1846.3432
2014-05-22 14:00:00,112.76,112.79,112.76,112.77,2051.4924607652065,95.1259,95.1512,95.1259,95.1343,2051.4925
2014-05-22 14:05:00,112.78,112.81,112.77,112.81,2359.216329879988,95.1428,95.1681,95.1343,95.1681,2359.2163
2014-05-22 14:10:00,112.8,112.8,112.77,112.77,1538.6193455739049,95.1596,95.1596,95.1343,95.1343,1538.6193
2014-05-22 14:15:00,112.77,112.77,112.61,112.64,10770.335419017334,95.1343,95.1343,94.9993,95.0246,10770.3354
2014-05-22 14:20:00,112.62,112.71,112.62,112.69,1641.1939686121652,95.0078,95.0837,95.0078,95.0668,1641.194
2014-05-22 14:25:00,112.7,112.71,112.66,112.69,3282.3879372243305,95.0753,95.0837,95.0415,95.0668,3282.3879
2014-05-22 14:30:00,112.7,112.73,112.68,112.69,4821.007282798236,95.0753,95.1006,95.0584,95.0668,4821.0073
2014-05-22 14:35:00,112.71,112.72,112.66,112.71,3795.261052415632,95.0837,95.0921,95.0415,95.0837,3795.2611
2014-05-22 14:40:00,112.71,112.72,112.67,112.68,2564.365575956508,95.0837,95.0921,95.05,95.0584,2564.3656
2014-05-22 14:45:00,112.68,112.71,112.68,112.69,2051.4924607652065,95.0584,95.0837,95.0584,95.0668,2051.4925
2014-05-22 14:50:00,112.69,112.7,112.67,112.67,3282.3879372243305,95.0668,95.0753,95.05,95.05,3282.3879
2014-05-22 14:55:00,112.72,112.72,112.7,112.7,1025.7462303826032,95.0921,95.0921,95.0753,95.0753,1025.7462
2014-05-22 15:00:00,112.69,112.73,112.69,112.7,2154.067083803467,95.0668,95.1006,95.0668,95.0753,2154.0671
2014-05-22 15:05:00,112.7,112.71,112.63,112.67,6872.499743563442,95.0753,95.0837,95.0162,95.05,6872.4997
2014-05-22 15:10:00,112.65,112.69,112.64,112.68,3384.962560262591,95.0331,95.0668,95.0246,95.0584,3384.9626
2014-05-22 15:15:00,112.68,112.7,112.67,112.69,2666.9401989947687,95.0584,95.0753,95.05,95.0668,2666.9402
2014-05-22 15:20:00,112.7,112.73,112.68,112.73,2666.9401989947687,95.0753,95.1006,95.0584,95.1006,2666.9402
2014-05-22 15:25:00,112.73,112.73,112.67,112.72,2359.216329879988,95.1006,95.1006,95.05,95.0921,2359.2163
2014-05-22 15:30:00,112.72,112.72,112.68,112.7,4923.581905836496,95.0921,95.0921,95.0584,95.0753,4923.5819
2014-05-22 15:35:00,112.71,112.72,112.69,112.7,9334.29069648169,95.0837,95.0921,95.0668,95.0753,9334.2907
2014-05-22 15:40:00,112.71,112.76,112.7,112.7,10770.335419017334,95.0837,95.1259,95.0753,95.0753,10770.3354
2014-05-22 15:45:00,112.71,112.71,112.62,112.7,8718.842958252128,95.0837,95.0837,95.0078,95.0753,8718.843
2014-05-22 15:50:00,112.68,112.71,112.65,112.69,4821.007282798236,95.0584,95.0837,95.0331,95.0668,4821.0073
2014-05-22 15:55:00,112.68,112.7,112.64,112.66,14257.872602318186,95.0584,95.0753,95.0246,95.0415,14257.8726
2014-05-23 09:30:00,112.73,113.0,112.73,112.91,7180.223612678223,95.1006,95.3283,95.1006,95.2524,7180.2236
2014-05-23 09:35:00,112.85,112.93,112.58,112.59,4308.134167606934,95.2018,95.2693,94.974,94.9825,4308.1342
2014-05-23 09:40:00,112.61,112.66,112.41,112.41,1846.343214688686,94.9993,95.0415,94.8306,94.8306,1846.3432
2014-05-23 09:45:00,112.51,112.58,112.41,112.47,4308.134167606934,94.915,94.974,94.8306,94.8812,4308.1342
2014-05-23 09:50:00,112.48,112.65,112.48,112.65,820.5969843060826,94.8897,95.0331,94.8897,95.0331,820.597
2014-05-23 09:55:00,112.62,112.68,112.58,112.6,2564.365575956508,95.0078,95.0584,94.974,94.9909,2564.3656
2014-05-23 10:00:00,112.6,112.68,112.58,112.64,9847.163811672992,94.9909,95.0584,94.974,95.0246,9847.1638
2014-05-23 10:05:00,112.64,112.64,112.53,112.59,4513.283413683455,95.0246,95.0246,94.9318,94.9825,4513.2834
2014-05-23 10:10:00,112.6,112.67,112.59,112.61,3384.962560262591,94.9909,95.05,94.9825,94.9993,3384.9626
2014-05-23 10:15:00,112.6,112.63,112.6,112.63,820.5969843060826,94.9909,95.0162,94.9909,95.0162,820.597
2014-05-23 10:20:00,112.59,112.65,112.54,112.6,1436.0447225356447,94.9825,95.0331,94.9403,94.9909,1436.0447
2014-05-23 10:25:00,112.6,112.72,112.6,112.7,1333.4700994973844,94.9909,95.0921,94.9909,95.0753,1333.4701
2014-05-23 10:30:00,112.71,112.81,112.69,112.81,4205.559544568673,95.0837,95.1681,95.0668,95.1681,4205.5595
2014-05-23 10:35:00,112.79,112.82,112.76,112.8,1846.343214688686,95.1512,95.1765,95.1259,95.1596,1846.3432
2014-05-23 10:40:00,112.83,112.83,112.77,112.81,1948.9178377269463,95.1849,95.1849,95.1343,95.1681,1948.9178
2014-05-23 10:45:00,112.8,112.81,112.75,112.75,1436.0447225356447,95.1596,95.1681,95.1174,95.1174,1436.0447
2014-05-23 10:50:00,112.79,112.79,112.73,112.74,923.171607344343,95.1512,95.1512,95.1006,95.109,923.1716
2014-05-23 10:55:00,112.73,112.8,112.73,112.8,5231.305774951277,95.1006,95.1596,95.1006,95.1596,5231.3058
2014-05-23 11:00:00,112.81,112.84,112.79,112.81,4615.858036721715,95.1681,95.1934,95.1512,95.1681,4615.858
2014-05-23 11:05:00,112.81,112.82,112.77,112.82,1128.3208534208636,95.1681,95.1765,95.1343,95.1765,1128.3209
2014-05-23 11:10:00,112.84,112.89,112.83,112.84,3795.261052415632,95.1934,95.2356,95.1849,95.1934,3795.2611
2014-05-23 11:15:00,112.87,112.92,112.86,112.89,5333.880397989537,95.2187,95.2609,95.2102,95.2356,5333.8804
2014-05-23 11:20:00,112.89,112.91,112.87,112.89,5231.305774951277,95.2356,95.2524,95.2187,95.2356,5231.3058
2014-05-23 11:25:00,112.89,112.94,112.88,112.93,28618.31982767464,95.2356,95.2777,95.2271,95.2693,28618.3198
2014-05-23 11:30:00,112.89,112.95,112.89,112.95,2564.365575956508,95.2356,95.2862,95.2356,95.2862,2564.3656
2014-05-23 11:35:00,112.95,113.07,112.92,113.05,25438.506513488563,95.2862,95.3874,95.2609,95.3705,25438.5065
2014-05-23 11:40:00,113.09,113.13,113.06,113.13,3487.537183300851,95.4043,95.438,95.379,95.438,3487.5372
2014-05-23 11:45:00,113.08,113.16,113.08,113.16,2974.6640681095496,95.3958,95.4633,95.3958,95.4633,2974.6641
2014-05-23 11:50:00,113.12,113.14,113.11,113.14,1025.7462303826032,95.4296,95.4465,95.4211,95.4465,1025.7462
2014-05-23 11:55:00,113.13,113.18,113.12,113.13,5539.029644066058,95.438,95.4802,95.4296,95.438,5539.0296
2014-05-23 12:00:00,113.16,113.17,113.05,113.1,4308.134167606934,95.4633,95.4718,95.3705,95.4127,4308.1342
2014-05-23 12:05:00,113.05,113.07,113.0,113.03,6359.626628372141,95.3705,95.3874,95.3283,95.3537,6359.6266
2014-05-23 12:10:00,113.0,113.0,112.95,112.95,410.2984921530413,95.3283,95.3283,95.2862,95.2862,410.2985
2014-05-23 12:15:00,112.92,112.92,112.91,112.92,307.723869114781,95.2609,95.2609,95.2524,95.2609,307.7239
2014-05-23 12:20:00,112.9,112.9,112.87,112.88,2359.216329879988,95.244,95.244,95.2187,95.2271,2359.2163
2014-05-23 12:25:00,112.87,112.89,112.84,112.89,1128.3208534208636,95.2187,95.2356,95.1934,95.2356,1128.3209
2014-05-23 12:30:00,112.9,112.98,112.9,112.97,3179.8133141860703,95.244,95.3115,95.244,95.303,3179.8133
2014-05-23 12:35:00,112.96,112.96,112.89,112.92,3795.261052415632,95.2946,95.2946,95.2356,95.2609,3795.2611
2014-05-23 12:40:00,112.92,112.93,112.9,112.91,2051.4924607652065,95.2609,95.2693,95.244,95.2524,2051.4925
2014-05-23 12:45:00,112.89,112.91,112.89,112.91,410.2984921530413,95.2356,95.2524,95.2356,95.2524,410.2985
2014-05-23 12:50:00,112.95,112.95,112.89,112.9,4410.708790645194,95.2862,95.2862,95.2356,95.244,4410.7088
2014-05-23 12:55:00,112.91,112.91,112.84,112.84,2564.365575956508,95.2524,95.2524,95.1934,95.1934,2564.3656
2014-05-23 13:00:00,112.85,112.85,112.83,112.83,820.5969843060826,95.2018,95.2018,95.1849,95.1849,820.597
2014-05-23 13:05:00,112.83,112.89,112.83,112.83,2051.4924607652065,95.1849,95.2356,95.1849,95.1849,2051.4925
2014-05-23 13:10:00,112.86,112.89,112.8,112.8,4205.559544568673,95.2102,95.2356,95.1596,95.1596,4205.5595
2014-05-23 13:15:00,112.79,112.79,112.75,112.76,1948.9178377269463,95.1512,95.1512,95.1174,95.1259,1948.9178
2014-05-23 13:20:00,112.8,112.8,112.77,112.78,1333.4700994973844,95.1596,95.1596,95.1343,95.1428,1333.4701
2014-05-23 13:25:00,112.78,112.82,112.77,112.82,1333.4700994973844,95.1428,95.1765,95.1343,95.1765,1333.4701
2014-05-23 13:30:00,112.82,112.84,112.81,112.81,1743.7685916504256,95.1765,95.1934,95.1681,95.1681,1743.7686
2014-05-23 13:35:00,112.8,112.81,112.78,112.79,2359.216329879988,95.1596,95.1681,95.1428,95.1512,2359.2163
2014-05-23 13:40:00,112.78,112.8,112.73,112.79,1538.6193455739049,95.1428,95.1596,95.1006,95.1512,1538.6193
2014-05-23 13:45:00,112.81,112.82,112.81,112.82,1333.4700994973844,95.1681,95.1765,95.1681,95.1765,1333.4701
2014-05-23 13:50:00,112.78,112.8,112.75,112.8,1743.7685916504256,95.1428,95.1596,95.1174,95.1596,1743.7686
2014-05-23 13:55:00,112.81,112.81,112.76,112.76,718.0223612678224,95.1681,95.1681,95.1259,95.1259,718.0224
2014-05-23 14:00:00,112.79,112.82,112.78,112.79,2461.790952918248,95.1512,95.1765,95.1428,95.1512,2461.791
2014-05-23 14:05:00,112.78,112.78,112.75,112.75,718.0223612678224,95.1428,95.1428,95.1174,95.1174,718.0224
2014-05-23 14:10:00,112.76,112.77,112.76,112.77,718.0223612678224,95.1259,95.1343,95.1259,95.1343,718.0224
2014-05-23 14:15:00,112.77,112.78,112.74,112.76,2154.067083803467,95.1343,95.1428,95.109,95.1259,2154.0671
2014-05-23 14:20:00,112.77,112.77,112.74,112.76,410.2984921530413,95.1343,95.1343,95.109,95.1259,410.2985
2014-05-23 14:25:00,112.8,112.83,112.74,112.77,4923.581905836496,95.1596,95.1849,95.109,95.1343,4923.5819
2014-05-23 14:30:00,112.74,112.79,112.68,112.68,4102.984921530413,95.109,95.1512,95.0584,95.0584,4102.9849
2014-05-23 14:35:00,112.7,112.73,112.7,112.72,1230.895476459124,95.0753,95.1006,95.0753,95.0921,1230.8955
2014-05-23 14:40:00,112.73,112.76,112.72,112.73,2564.365575956508,95.1006,95.1259,95.0921,95.1006,2564.3656
2014-05-23 14:45:00,112.72,112.75,112.68,112.7,3077.2386911478097,95.0921,95.1174,95.0584,95.0753,3077.2387
2014-05-23 14:50:00,112.72,112.73,112.68,112.68,2154.067083803467,95.0921,95.1006,95.0584,95.0584,2154.0671
2014-05-23 14:55:00,112.69,112.71,112.67,112.67,2256.6417068417272,95.0668,95.0837,95.05,95.05,2256.6417
2014-05-23 15:00:00,112.69,112.7,112.69,112.69,1230.895476459124,95.0668,95.0753,95.0668,95.0668,1230.8955
2014-05-23 15:05:00,112.69,112.72,112.69,112.7,11385.783157246897,95.0668,95.0921,95.0668,95.0753,11385.7832
2014-05-23 15:10:00,112.71,112.81,112.71,112.81,3179.8133141860703,95.0837,95.1681,95.0837,95.1681,3179.8133
2014-05-23 15:15:00,112.83,112.84,112.83,112.83,923.171607344343,95.1849,95.1934,95.1849,95.1849,923.1716
2014-05-23 15:20:00,112.83,112.83,112.82,112.83,3897.8356754538927,95.1849,95.1849,95.1765,95.1849,3897.8357
2014-05-23 15:25:00,112.83,112.83,112.8,112.82,3487.537183300851,95.1849,95.1849,95.1596,95.1765,3487.5372
2014-05-23 15:30:00,112.83,112.85,112.81,112.83,3590.111806339112,95.1849,95.2018,95.1681,95.1849,3590.1118
2014-05-23 15:35:00,112.83,112.83,112.79,112.81,3795.261052415632,95.1849,95.1849,95.1512,95.1681,3795.2611
2014-05-23 15:40:00,112.81,112.83,112.79,112.8,4513.283413683455,95.1681,95.1849,95.1512,95.1596,4513.2834
2014-05-23 15:45:00,112.81,112.87,112.81,112.86,8616.268335213868,95.1681,95.2187,95.1681,95.2102,8616.2683
2014-05-23 15:50:00,112.86,112.9,112.86,112.87,7487.947481793004,95.2102,95.244,95.2102,95.2187,7487.9475
2014-05-23 15:55:00,112.87,112.87,112.8,112.82,14668.171094471229,95.2187,95.2187,95.1596,95.1765,14668.1711
2014-05-27 09:30:00,113.09,113.39,113.09,113.17,10462.611549902556,95.4043,95.6574,95.4043,95.4718,10462.6115
2014-05-27 09:35:00,113.07,113.12,112.68,112.72,13642.424864088624,95.3874,95.4296,95.0584,95.0921,13642.4249
2014-05-27 09:40:00,112.85,112.99,112.85,112.87,3692.686429377372,95.2018,95.3199,95.2018,95.2187,3692.6864
2014-05-27 09:45:00,112.83,112.88,112.83,112.85,2461.790952918248,95.1849,95.2271,95.1849,95.2018,2461.791
2014-05-27 09:50:00,112.85,112.85,112.7,112.72,6154.47738229562,95.2018,95.2018,95.0753,95.0921,6154.4774
2014-05-27 09:55:00,112.67,112.77,112.64,112.77,1538.6193455739049,95.05,95.1343,95.0246,95.1343,1538.6193
2014-05-27 10:00:00,112.79,112.8,112.69,112.76,5744.178890142579,95.1512,95.1596,95.0668,95.1259,5744.1789
2014-05-27 10:05:00,112.78,112.87,112.78,112.86,4308.134167606934,95.1428,95.2187,95.1428,95.2102,4308.1342
2014-05-27 10:10:00,112.83,112.9,112.83,112.9,3179.8133141860703,95.1849,95.244,95.1849,95.244,3179.8133
2014-05-27 10:15:00,112.9,113.15,112.9,113.13,17232.536670427737,95.244,95.4549,95.244,95.438,17232.5367
2014-05-27 10:20:00,113.09,113.19,113.09,113.19,2154.067083803467,95.4043,95.4886,95.4043,95.4886,2154.0671
2014-05-27 10:25:00,113.17,113.21,113.16,113.21,4205.559544568673,95.4718,95.5055,95.4633,95.5055,4205.5595
2014-05-27 10:30:00,113.27,113.27,113.18,113.21,7385.372858754744,95.5561,95.5561,95.4802,95.5055,7385.3729
2014-05-27 10:35:00,113.2,113.22,113.13,113.13,2051.4924607652065,95.4971,95.5139,95.438,95.438,2051.4925
2014-05-27 10:40:00,113.13,113.16,113.1,113.1,8308.544466099087,95.438,95.4633,95.4127,95.4127,8308.5445
2014-05-27 10:45:00,113.1,113.18,113.09,113.09,12821.82787978254,95.4127,95.4802,95.4043,95.4043,12821.8279
2014-05-27 10:50:00,113.09,113.19,113.09,113.18,3282.3879372243305,95.4043,95.4886,95.4043,95.4802,3282.3879
2014-05-27 10:55:00,113.17,113.19,113.16,113.17,2256.6417068417272,95.4718,95.4886,95.4633,95.4718,2256.6417
2014-05-27 11:00:00,113.16,113.18,113.14,113.16,5436.455021027798,95.4633,95.4802,95.4465,95.4633,5436.455
2014-05-27 11:05:00,113.16,113.17,113.15,113.15,5333.880397989537,95.4633,95.4718,95.4549,95.4549,5333.8804
2014-05-27 11:10:00,113.15,113.17,113.14,113.16,3487.537183300851,95.4549,95.4718,95.4465,95.4633,3487.5372
2014-05-27 11:15:00,113.13,113.2,113.13,113.18,3282.3879372243305,95.438,95.4971,95.438,95.4802,3282.3879
2014-05-27 11:20:00,113.15,113.15,113.08,113.1,2256.6417068417272,95.4549,95.4549,95.3958,95.4127,2256.6417
2014-05-27 11:25:00,113.11,113.14,113.08,113.08,4308.134167606934,95.4211,95.4465,95.3958,95.3958,4308.1342
2014-05-27 11:30:00,113.11,113.13,113.11,113.12,1025.7462303826032,95.4211,95.438,95.4211,95.4296,1025.7462
2014-05-27 11:35:00,113.11,113.11,113.03,113.03,8513.693712175607,95.4211,95.4211,95.3537,95.3537,8513.6937
2014-05-27 11:40:00,113.04,113.04,112.98,113.01,2769.514822033029,95.3621,95.3621,95.3115,95.3368,2769.5148
2014-05-27 11:45:00,112.97,113.0,112.94,113.0,3487.537183300851,95.303,95.3283,95.2777,95.3283,3487.5372
2014-05-27 11:50:00,113.0,113.03,113.0,113.02,4410.708790645194,95.3283,95.3537,95.3283,95.3452,4410.7088
2014-05-27 11:55:00,113.05,113.08,113.05,113.07,1846.343214688686,95.3705,95.3958,95.3705,95.3874,1846.3432
2014-05-27 12:00:00,113.09,113.11,113.06,113.06,4718.432659759975,95.4043,95.4211,95.379,95.379,4718.4327
2014-05-27 12:05:00,113.08,113.18,113.08,113.18,11488.357780285158,95.3958,95.4802,95.3958,95.4802,11488.3578
2014-05-27 12:10:00,113.19,113.23,113.17,113.17,20104.626115499024,95.4886,95.5224,95.4718,95.4718,20104.6261
2014-05-27 12:15:00,113.16,113.21,113.08,113.2,36208.84193250589,95.4633,95.5055,95.3958,95.4971,36208.8419
2014-05-27 12:20:00,113.21,113.25,113.18,113.18,7077.648989639963,95.5055,95.5393,95.4802,95.4802,7077.649
2014-05-27 12:25:00,113.17,113.17,113.14,113.16,2461.790952918248,95.4718,95.4718,95.4465,95.4633,2461.791
2014-05-27 12:30:00,113.17,113.2,113.17,113.19,2256.6417068417272,95.4718,95.4971,95.4718,95.4886,2256.6417
2014-05-27 12:35:00,113.18,113.34,113.16,113.34,26259.103497794644,95.4802,95.6152,95.4633,95.6152,26259.1035
2014-05-27 12:40:00,113.36,113.41,113.36,113.41,7180.223612678223,95.632,95.6742,95.632,95.6742,7180.2236
2014-05-27 12:45:00,113.43,113.44,113.43,113.44,410.2984921530413,95.6911,95.6995,95.6911,95.6995,410.2985
2014-05-27 12:50:00,113.43,113.44,113.33,113.33,4923.581905836496,95.6911,95.6995,95.6067,95.6067,4923.5819
2014-05-27 12:55:00,113.33,113.36,113.31,113.34,2461.790952918248,95.6067,95.632,95.5899,95.6152,2461.791
2014-05-27 13:00:00,113.33,113.33,113.32,113.32,1333.4700994973844,95.6067,95.6067,95.5983,95.5983,1333.4701
2014-05-27 13:05:00,113.3,113.31,113.29,113.3,8411.119089137346,95.5814,95.5899,95.573,95.5814,8411.1191
2014-05-27 13:10:00,113.29,113.3,113.28,113.3,2051.4924607652065,95.573,95.5814,95.5646,95.5814,2051.4925
2014-05-27 13:15:00,113.31,113.35,113.31,113.35,5846.753513180839,95.5899,95.6236,95.5899,95.6236,5846.7535
2014-05-27 13:20:00,113.34,113.36,113.34,113.35,3897.8356754538927,95.6152,95.632,95.6152,95.6236,3897.8357
2014-05-27 13:25:00,113.36,113.37,113.28,113.28,10770.335419017334,95.632,95.6405,95.5646,95.5646,10770.3354
2014-05-27 13:30:00,113.31,113.31,113.27,113.28,5539.029644066058,95.5899,95.5899,95.5561,95.5646,5539.0296
2014-05-27 13:35:00,113.28,113.35,113.26,113.35,4410.708790645194,95.5646,95.6236,95.5477,95.6236,4410.7088
2014-05-27 13:40:00,113.38,113.4,113.33,113.39,1641.1939686121652,95.6489,95.6658,95.6067,95.6574,1641.194
2014-05-27 13:45:00,113.45,113.51,113.45,113.51,1436.0447225356447,95.708,95.7586,95.708,95.7586,1436.0447
2014-05-27 13:50:00,113.51,113.59,113.5,113.59,6564.775874448661,95.7586,95.8261,95.7502,95.8261,6564.7759
2014-05-27 13:55:00,113.58,113.63,113.58,113.63,5949.328136219099,95.8176,95.8598,95.8176,95.8598,5949.3281
2014-05-27 14:00:00,113.65,113.65,113.63,113.64,5539.029644066058,95.8767,95.8767,95.8598,95.8683,5539.0296
2014-05-27 14:05:00,113.63,113.69,113.59,113.61,11590.932403323415,95.8598,95.9104,95.8261,95.843,11590.9324
2014-05-27 14:10:00,113.63,113.68,113.61,113.68,4718.432659759975,95.8598,95.902,95.843,95.902,4718.4327
2014-05-27 14:15:00,113.68,113.68,113.64,113.68,6051.902759257359,95.902,95.902,95.8683,95.902,6051.9028
2014-05-27 14:20:00,113.69,113.7,113.59,113.59,9949.738434711251,95.9104,95.9189,95.8261,95.8261,9949.7384
2014-05-27 14:25:00,113.58,113.58,113.51,113.51,9744.58918863473,95.8176,95.8176,95.7586,95.7586,9744.5892
2014-05-27 14:30:00,113.5,113.55,113.47,113.55,12924.402502820802,95.7502,95.7923,95.7248,95.7923,12924.4025
2014-05-27 14:35:00,113.56,113.56,113.51,113.51,5846.753513180839,95.8008,95.8008,95.7586,95.7586,5846.7535
2014-05-27 14:40:00,113.51,113.55,113.51,113.53,4205.559544568673,95.7586,95.7923,95.7586,95.7755,4205.5595
2014-05-27 14:45:00,113.54,113.54,113.52,113.53,5641.604267104318,95.7839,95.7839,95.767,95.7755,5641.6043
2014-05-27 14:50:00,113.54,113.6,113.54,113.56,7693.096727869524,95.7839,95.8345,95.7839,95.8008,7693.0967
2014-05-27 14:55:00,113.58,113.62,113.57,113.62,5026.156528874756,95.8176,95.8514,95.8092,95.8514,5026.1565
2014-05-27 15:00:00,113.61,113.64,113.56,113.61,25233.35726741204,95.843,95.8683,95.8008,95.843,25233.3573
2014-05-27 15:05:00,113.61,113.62,113.59,113.62,6769.925120525182,95.843,95.8514,95.8261,95.8514,6769.9251
2014-05-27 15:10:00,113.62,113.65,113.59,113.59,17027.387424351215,95.8514,95.8767,95.8261,95.8261,17027.3874
2014-05-27 15:15:00,113.6,113.67,113.6,113.64,20514.924607652065,95.8345,95.8936,95.8345,95.8683,20514.9246
2014-05-27 15:20:00,113.63,113.63,113.59,113.6,10565.186172940814,95.8598,95.8598,95.8261,95.8345,10565.1862
2014-05-27 15:25:00,113.6,113.68,113.59,113.66,20617.49923069033,95.8345,95.902,95.8261,95.8851,20617.4992
2014-05-27 15:30:00,113.66,113.66,113.6,113.61,5744.178890142579,95.8851,95.8851,95.8345,95.843,5744.1789
2014-05-27 15:35:00,113.61,113.65,113.6,113.65,8103.395220022566,95.843,95.8767,95.8345,95.8767,8103.3952
2014-05-27 15:40:00,113.66,113.7,113.61,113.66,18976.30526207816,95.8851,95.9189,95.843,95.8851,18976.3053
2014-05-27 15:45:00,113.66,113.75,113.65,113.7,32208.431634013745,95.8851,95.9611,95.8767,95.9189,32208.4316
2014-05-27 15:50:00,113.7,113.7,113.62,113.65,13334.700994973842,95.9189,95.9189,95.8514,95.8767,13334.701
2014-05-27 15:55:00,113.66,113.66,113.58,113.65,31285.2600266694,95.8851,95.8851,95.8176,95.8767,31285.26
2014-05-28 09:30:00,113.95,113.95,113.62,113.66,13744.999487126885,96.1298,96.1298,95.8514,95.8851,13744.9995
2014-05-28 09:35:00,113.74,113.84,113.65,113.76,8103.395220022566,95.9526,96.037,95.8767,95.9695,8103.3952
2014-05-28 09:40:00,113.72,113.86,113.65,113.78,8821.417581290389,95.9357,96.0539,95.8767,95.9864,8821.4176
2014-05-28 09:45:00,113.82,113.86,113.59,113.71,14463.021848394706,96.0201,96.0539,95.8261,95.9273,14463.0218
2014-05-28 09:50:00,113.67,113.84,113.61,113.72,10667.760795979077,95.8936,96.037,95.843,95.9357,10667.7608
2014-05-28 09:55:00,113.71,113.73,113.36,113.52,7693.096727869524,95.9273,95.9442,95.632,95.767,7693.0967
2014-05-28 10:00:00,113.48,113.67,113.4,113.67,6462.201251410401,95.7333,95.8936,95.6658,95.8936,6462.2013
2014-05-28 10:05:00,113.64,113.73,113.62,113.63,10154.887680787771,95.8683,95.9442,95.8514,95.8598,10154.8877
2014-05-28 10:10:00,113.61,113.62,113.51,113.61,6257.0520053338805,95.843,95.8514,95.7586,95.843,6257.052
2014-05-28 10:15:00,113.6,113.61,113.48,113.48,4102.984921530413,95.8345,95.843,95.7333,95.7333,4102.9849
2014-05-28 10:20:00,113.54,113.65,113.53,113.61,5846.753513180839,95.7839,95.8767,95.7755,95.843,5846.7535
2014-05-28 10:25:00,113.61,113.61,113.52,113.56,5949.328136219099,95.843,95.843,95.767,95.8008,5949.3281
2014-05-28 10:30:00,113.55,113.62,113.51,113.51,4205.559544568673,95.7923,95.8514,95.7586,95.7586,4205.5595
2014-05-28 10:35:00,113.56,113.61,113.52,113.54,7898.245973946045,95.8008,95.843,95.767,95.7839,7898.246
2014-05-28 10:40:00,113.54,113.57,113.48,113.53,4718.432659759975,95.7839,95.8092,95.7333,95.7755,4718.4327
2014-05-28 10:45:00,113.55,113.62,113.51,113.62,3487.537183300851,95.7923,95.8514,95.7586,95.8514,3487.5372
2014-05-28 10:50:00,113.62,113.7,113.61,113.7,5231.305774951277,95.8514,95.9189,95.843,95.9189,5231.3058
2014-05-28 10:55:00,113.7,113.79,113.7,113.74,8616.268335213868,95.9189,95.9948,95.9189,95.9526,8616.2683
2014-05-28 11:00:00,113.73,113.78,113.68,113.78,7282.798235716484,95.9442,95.9864,95.902,95.9864,7282.7982
2014-05-28 11:05:00,113.78,113.9,113.78,113.87,6769.925120525182,95.9864,96.0876,95.9864,96.0623,6769.9251
2014-05-28 11:10:00,113.87,113.93,113.87,113.89,7795.671350907785,96.0623,96.1129,96.0623,96.0792,7795.6714
2014-05-28 11:15:00,113.86,113.88,113.85,113.88,3077.2386911478097,96.0539,96.0707,96.0454,96.0707,3077.2387
2014-05-28 11:20:00,113.9,113.97,113.9,113.95,2872.089445071289,96.0876,96.1467,96.0876,96.1298,2872.0894
2014-05-28 11:25:00,113.97,114.16,113.97,114.11,14155.297979279923,96.1467,96.3069,96.1467,96.2648,14155.298
2014-05-28 11:30:00,114.13,114.16,114.06,114.06,6359.626628372141,96.2816,96.3069,96.2226,96.2226,6359.6266
2014-05-28 11:35:00,114.08,114.25,114.08,114.2,13744.999487126885,96.2395,96.3829,96.2395,96.3407,13744.9995
2014-05-28 11:40:00,114.17,114.2,114.07,114.07,2974.6640681095496,96.3154,96.3407,96.231,96.231,2974.6641
2014-05-28 11:45:00,114.05,114.1,114.05,114.1,7693.096727869524,96.2141,96.2563,96.2141,96.2563,7693.0967
2014-05-28 11:50:00,114.11,114.17,114.11,114.17,8205.969843060826,96.2648,96.3154,96.2648,96.3154,8205.9698
2014-05-28 11:55:00,114.18,114.26,114.18,114.23,10770.335419017334,96.3238,96.3913,96.3238,96.366,10770.3354
2014-05-28 12:00:00,114.25,114.26,114.22,114.25,3282.3879372243305,96.3829,96.3913,96.3576,96.3829,3282.3879
2014-05-28 12:05:00,114.25,114.35,114.25,114.34,5744.178890142579,96.3829,96.4672,96.3829,96.4588,5744.1789
2014-05-28 12:10:00,114.34,114.39,114.34,114.37,8000.820596984306,96.4588,96.501,96.4588,96.4841,8000.8206
2014-05-28 12:15:00,114.38,114.39,114.35,114.38,20412.349984613807,96.4925,96.501,96.4672,96.4925,20412.35
2014-05-28 12:20:00,114.38,114.39,114.32,114.33,9436.86531951995,96.4925,96.501,96.4419,96.4504,9436.8653
2014-05-28 12:25:00,114.32,114.33,114.23,114.25,3590.111806339112,96.4419,96.4504,96.366,96.3829,3590.1118
2014-05-28 12:30:00,114.24,114.26,114.22,114.22,2769.514822033029,96.3744,96.3913,96.3576,96.3576,2769.5148
2014-05-28 12:35:00,114.19,114.28,114.19,114.2,3384.962560262591,96.3322,96.4082,96.3322,96.3407,3384.9626
2014-05-28 12:40:00,114.2,114.24,114.19,114.22,3077.2386911478097,96.3407,96.3744,96.3322,96.3576,3077.2387
2014-05-28 12:45:00,114.22,114.24,114.21,114.23,2256.6417068417272,96.3576,96.3744,96.3491,96.366,2256.6417
2014-05-28 12:50:00,114.26,114.26,114.24,114.26,4308.134167606934,96.3913,96.3913,96.3744,96.3913,4308.1342
2014-05-28 12:55:00,114.27,114.29,114.27,114.29,2256.6417068417272,96.3997,96.4166,96.3997,96.4166,2256.6417
2014-05-28 13:00:00,114.29,114.35,114.28,114.31,6359.626628372141,96.4166,96.4672,96.4082,96.4335,6359.6266
2014-05-28 13:05:00,114.31,114.34,114.28,114.28,5539.029644066058,96.4335,96.4588,96.4082,96.4082,5539.0296
2014-05-28 13:10:00,114.3,114.31,114.29,114.3,3590.111806339112,96.425,96.4335,96.4166,96.425,3590.1118
2014-05-28 13:15:00,114.29,114.29,114.26,114.26,3897.8356754538927,96.4166,96.4166,96.3913,96.3913,3897.8357
2014-05-28 13:20:00,114.28,114.3,114.26,114.28,6667.350497486921,96.4082,96.425,96.3913,96.4082,6667.3505
2014-05-28 13:25:00,114.27,114.27,114.25,114.26,2051.4924607652065,96.3997,96.3997,96.3829,96.3913,2051.4925
2014-05-28 13:30:00,114.26,114.29,114.26,114.28,8103.395220022566,96.3913,96.4166,96.3913,96.4082,8103.3952
2014-05-28 13:35:00,114.28,114.31,114.27,114.31,7077.648989639963,96.4082,96.4335,96.3997,96.4335,7077.649
2014-05-28 13:40:00,114.3,114.3,114.27,114.27,5333.880397989537,96.425,96.425,96.3997,96.3997,5333.8804
2014-05-28 13:45:00,114.27,114.28,114.25,114.25,8308.544466099087,96.3997,96.4082,96.3829,96.3829,8308.5445
2014-05-28 13:50:00,114.25,114.34,114.25,114.34,11488.357780285158,96.3829,96.4588,96.3829,96.4588,11488.3578
2014-05-28 13:55:00,114.34,114.35,114.32,114.32,9539.43994255821,96.4588,96.4672,96.4419,96.4419,9539.4399
2014-05-28 14:00:00,114.33,114.33,114.25,114.25,6462.201251410401,96.4504,96.4504,96.3829,96.3829,6462.2013
2014-05-28 14:05:00,114.23,114.25,114.13,114.13,8000.820596984306,96.366,96.3829,96.2816,96.2816,8000.8206
2014-05-28 14:10:00,114.13,114.14,114.11,114.11,4718.432659759975,96.2816,96.2901,96.2648,96.2648,4718.4327
2014-05-28 14:15:00,114.12,114.18,114.11,114.17,4205.559544568673,96.2732,96.3238,96.2648,96.3154,4205.5595
2014-05-28 14:20:00,114.16,114.22,114.16,114.17,5744.178890142579,96.3069,96.3576,96.3069,96.3154,5744.1789
2014-05-28 14:25:00,114.16,114.17,114.11,114.11,3795.261052415632,96.3069,96.3154,96.2648,96.2648,3795.2611
2014-05-28 14:30:00,114.1,114.1,113.97,113.99,6257.0520053338805,96.2563,96.2563,96.1467,96.1635,6257.052
2014-05-28 14:35:00,113.99,114.02,113.99,114.02,3282.3879372243305,96.1635,96.1888,96.1635,96.1888,3282.3879
2014-05-28 14:40:00,114.01,114.02,114.0,114.0,5949.328136219099,96.1804,96.1888,96.172,96.172,5949.3281
2014-05-28 14:45:00,114.0,114.04,113.99,114.02,5128.731151913016,96.172,96.2057,96.1635,96.1888,5128.7312
2014-05-28 14:50:00,114.01,114.09,114.01,114.08,3590.111806339112,96.1804,96.2479,96.1804,96.2395,3590.1118
2014-05-28 14:55:00,114.08,114.08,114.04,114.04,3179.8133141860703,96.2395,96.2395,96.2057,96.2057,3179.8133
2014-05-28 15:00:00,114.03,114.08,114.03,114.05,6667.350497486921,96.1973,96.2395,96.1973,96.2141,6667.3505
2014-05-28 15:05:00,114.06,114.06,113.98,114.02,6051.902759257359,96.2226,96.2226,96.1551,96.1888,6051.9028
2014-05-28 15:10:00,114.02,114.09,114.01,114.09,9949.738434711251,96.1888,96.2479,96.1804,96.2479,9949.7384
2014-05-28 15:15:00,114.09,114.12,114.09,114.11,2666.9401989947687,96.2479,96.2732,96.2479,96.2648,2666.9402
2014-05-28 15:20:00,114.11,114.17,114.1,114.16,6257.0520053338805,96.2648,96.3154,96.2563,96.3069,6257.052
2014-05-28 15:25:00,114.17,114.23,114.17,114.22,15796.491947892093,96.3154,96.366,96.3154,96.3576,15796.4919
2014-05-28 15:30:00,114.22,114.24,114.2,114.23,9334.29069648169,96.3576,96.3744,96.3407,96.366,9334.2907
2014-05-28 15:35:00,114.23,114.23,114.17,114.19,18258.28290081034,96.366,96.366,96.3154,96.3322,18258.2829
2014-05-28 15:40:00,114.2,114.21,114.15,114.15,22874.14093753205,96.3407,96.3491,96.2985,96.2985,22874.1409
2014-05-28 15:45:00,114.17,114.2,114.14,114.16,18566.00676992512,96.3154,96.3407,96.2901,96.3069,18566.0068
2014-05-28 15:50:00,114.16,114.16,114.01,114.02,12103.80551851472,96.3069,96.3069,96.1804,96.1888,12103.8055
2014-05-28 15:55:00,114.02,114.09,113.98,114.0,26156.528874756383,96.1888,96.2479,96.1551,96.172,26156.5289
2014-05-29 09:30:00,114.04,114.31,114.04,114.21,4923.581905836496,96.2057,96.4335,96.2057,96.3491,4923.5819
2014-05-29 09:35:00,114.21,114.31,114.16,114.31,1948.9178377269463,96.3491,96.4335,96.3069,96.4335,1948.9178
2014-05-29 09:40:00,114.41,114.41,114.3,114.3,923.171607344343,96.5178,96.5178,96.425,96.425,923.1716
2014-05-29 09:45:00,114.2,114.2,114.04,114.06,3897.8356754538927,96.3407,96.3407,96.2057,96.2226,3897.8357
2014-05-29 09:50:00,113.98,114.17,113.98,114.16,3487.537183300851,96.1551,96.3154,96.1551,96.3069,3487.5372
2014-05-29 09:55:00,114.19,114.27,114.19,114.26,1743.7685916504256,96.3322,96.3997,96.3322,96.3913,1743.7686
2014-05-29 10:00:00,114.24,114.24,114.08,114.22,2769.514822033029,96.3744,96.3744,96.2395,96.3576,2769.5148
2014-05-29 10:05:00,114.21,114.21,114.01,114.11,3077.2386911478097,96.3491,96.3491,96.1804,96.2648,3077.2387
2014-05-29 10:10:00,114.1,114.21,114.02,114.12,7590.522104831264,96.2563,96.3491,96.1888,96.2732,7590.5221
2014-05-29 10:15:00,114.16,114.17,114.05,114.11,3282.3879372243305,96.3069,96.3154,96.2141,96.2648,3282.3879
2014-05-29 10:20:00,114.09,114.15,114.06,114.11,8513.693712175607,96.2479,96.2985,96.2226,96.2648,8513.6937
2014-05-29 10:25:00,114.13,114.16,114.11,114.13,17847.984408657296,96.2816,96.3069,96.2648,96.2816,17847.9844
2014-05-29 10:30:00,114.13,114.28,114.11,114.17,25746.230382603346,96.2816,96.4082,96.2648,96.3154,25746.2304
2014-05-29 10:35:00,114.19,114.23,114.12,114.21,9847.163811672992,96.3322,96.366,96.2732,96.3491,9847.1638
2014-05-29 10:40:00,114.24,114.26,114.22,114.23,2872.089445071289,96.3744,96.3913,96.3576,96.366,2872.0894
2014-05-29 10:45:00,114.25,114.29,114.24,114.27,4205.559544568673,96.3829,96.4166,96.3744,96.3997,4205.5595
2014-05-29 10:50:00,114.26,114.31,114.26,114.29,3692.686429377372,96.3913,96.4335,96.3913,96.4166,3692.6864
2014-05-29 10:55:00,114.26,114.28,114.19,114.2,3897.8356754538927,96.3913,96.4082,96.3322,96.3407,3897.8357
2014-05-29 11:00:00,114.21,114.21,114.17,114.18,2974.6640681095496,96.3491,96.3491,96.3154,96.3238,2974.6641
2014-05-29 11:05:00,114.18,114.21,114.18,114.21,1948.9178377269463,96.3238,96.3491,96.3238,96.3491,1948.9178
2014-05-29 11:10:00,114.2,114.29,114.17,114.26,7590.522104831264,96.3407,96.4166,96.3154,96.3913,7590.5221
2014-05-29 11:15:00,114.29,114.33,114.26,114.27,5846.753513180839,96.4166,96.4504,96.3913,96.3997,5846.7535
2014-05-29 11:20:00,114.27,114.27,114.22,114.22,2154.067083803467,96.3997,96.3997,96.3576,96.3576,2154.0671
2014-05-29 11:25:00,114.25,114.28,114.22,114.22,5333.880397989537,96.3829,96.4082,96.3576,96.3576,5333.8804
2014-05-29 11:30:00,114.23,114.26,114.15,114.15,15386.193455739049,96.366,96.3913,96.2985,96.2985,15386.1935
2014-05-29 11:35:00,114.15,114.17,114.09,114.15,16206.790440045132,96.2985,96.3154,96.2479,96.2985,16206.7904
2014-05-29 11:40:00,114.13,114.16,114.1,114.14,3692.686429377372,96.2816,96.3069,96.2563,96.2901,3692.6864
2014-05-29 11:45:00,114.13,114.14,114.13,114.13,1743.7685916504256,96.2816,96.2901,96.2816,96.2816,1743.7686
2014-05-29 11:50:00,114.12,114.12,114.07,114.09,2461.790952918248,96.2732,96.2732,96.231,96.2479,2461.791
2014-05-29 11:55:00,114.11,114.12,114.08,114.08,3384.962560262591,96.2648,96.2732,96.2395,96.2395,3384.9626
2014-05-29 12:00:00,114.08,114.1,114.04,114.04,3282.3879372243305,96.2395,96.2563,96.2057,96.2057,3282.3879
2014-05-29 12:05:00,114.06,114.11,114.03,114.11,5026.156528874756,96.2226,96.2648,96.1973,96.2648,5026.1565
2014-05-29 12:10:00,114.11,114.13,114.1,114.12,1948.9178377269463,96.2648,96.2816,96.2563,96.2732,1948.9178
2014-05-29 12:15:00,114.14,114.14,114.08,114.08,3077.2386911478097,96.2901,96.2901,96.2395,96.2395,3077.2387
2014-05-29 12:20:00,114.1,114.11,114.07,114.09,4923.581905836496,96.2563,96.2648,96.231,96.2479,4923.5819
2014-05-29 12:25:00,114.08,114.08,114.01,114.04,3077.2386911478097,96.2395,96.2395,96.1804,96.2057,3077.2387
2014-05-29 12:30:00,114.05,114.07,114.04,114.05,4000.410298492153,96.2141,96.231,96.2057,96.2141,4000.4103
2014-05-29 12:35:00,114.05,114.08,114.05,114.06,1230.895476459124,96.2141,96.2395,96.2141,96.2226,1230.8955
2014-05-29 12:40:00,114.07,114.08,114.04,114.04,2666.9401989947687,96.231,96.2395,96.2057,96.2057,2666.9402
2014-05-29 12:45:00,114.06,114.08,114.04,114.08,2051.4924607652065,96.2226,96.2395,96.2057,96.2395,2051.4925
2014-05-29 12:50:00,114.07,114.07,114.03,114.06,3692.686429377372,96.231,96.231,96.1973,96.2226,3692.6864
2014-05-29 12:55:00,114.03,114.04,114.01,114.02,3077.2386911478097,96.1973,96.2057,96.1804,96.1888,3077.2387
2014-05-29 13:00:00,114.01,114.02,113.94,113.94,8000.820596984306,96.1804,96.1888,96.1213,96.1213,8000.8206
2014-05-29 13:05:00,113.94,114.0,113.94,114.0,4102.984921530413,96.1213,96.172,96.1213,96.172,4102.9849
2014-05-29 13:10:00,114.0,114.0,113.97,113.99,2154.067083803467,96.172,96.172,96.1467,96.1635,2154.0671
2014-05-29 13:15:00,113.98,114.0,113.98,114.0,512.8731151913016,96.1551,96.172,96.1551,96.172,512.8731
2014-05-29 13:20:00,114.0,114.02,114.0,114.02,2051.4924607652065,96.172,96.1888,96.172,96.1888,2051.4925
2014-05-29 13:25:00,114.02,114.04,114.02,114.04,2974.6640681095496,96.1888,96.2057,96.1888,96.2057,2974.6641
2014-05-29 13:30:00,114.04,114.05,114.04,114.05,3179.8133141860703,96.2057,96.2141,96.2057,96.2141,3179.8133
2014-05-29 13:35:00,114.05,114.06,114.03,114.05,4308.134167606934,96.2141,96.2226,96.1973,96.2141,4308.1342
2014-05-29 13:40:00,114.05,114.08,114.05,114.08,2564.365575956508,96.2141,96.2395,96.2141,96.2395,2564.3656
2014-05-29 13:45:00,114.08,114.1,114.04,114.05,5641.604267104318,96.2395,96.2563,96.2057,96.2141,5641.6043
2014-05-29 13:50:00,114.05,114.06,114.05,114.06,307.723869114781,96.2141,96.2226,96.2141,96.2226,307.7239
2014-05-29 13:55:00,114.06,114.07,114.03,114.05,5128.731151913016,96.2226,96.231,96.1973,96.2141,5128.7312
2014-05-29 14:00:00,114.05,114.05,114.02,114.02,5949.328136219099,96.2141,96.2141,96.1888,96.1888,5949.3281
2014-05-29 14:05:00,114.04,114.06,114.04,114.06,1128.3208534208636,96.2057,96.2226,96.2057,96.2226,1128.3209
2014-05-29 14:10:00,114.04,114.06,114.04,114.06,6359.626628372141,96.2057,96.2226,96.2057,96.2226,6359.6266
2014-05-29 14:15:00,114.05,114.06,114.03,114.06,3487.537183300851,96.2141,96.2226,96.1973,96.2226,3487.5372
2014-05-29 14:20:00,114.06,114.06,114.04,114.06,9847.163811672992,96.2226,96.2226,96.2057,96.2226,9847.1638
2014-05-29 14:25:00,114.06,114.06,114.02,114.02,6359.626628372141,96.2226,96.2226,96.1888,96.1888,6359.6266
2014-05-29 14:30:00,114.02,114.05,114.01,114.04,6667.350497486921,96.1888,96.2141,96.1804,96.2057,6667.3505
2014-05-29 14:35:00,114.04,114.08,114.03,114.06,21027.797722843367,96.2057,96.2395,96.1973,96.2226,21027.7977
2014-05-29 14:40:00,114.06,114.08,114.02,114.07,7487.947481793004,96.2226,96.2395,96.1888,96.231,7487.9475
2014-05-29 14:45:00,114.07,114.07,114.04,114.06,6051.902759257359,96.231,96.231,96.2057,96.2226,6051.9028
2014-05-29 14:50:00,114.06,114.06,114.02,114.03,19181.45450815468,96.2226,96.2226,96.1888,96.1973,19181.4545
2014-05-29 14:55:00,114.02,114.05,114.01,114.04,12206.38014155298,96.1888,96.2141,96.1804,96.2057,12206.3801
2014-05-29 15:00:00,114.03,114.06,114.01,114.02,29233.767565904192,96.1973,96.2226,96.1804,96.1888,29233.7676
2014-05-29 15:05:00,114.03,114.06,114.02,114.06,12514.10401066776,96.1973,96.2226,96.1888,96.2226,12514.104
2014-05-29 15:10:00,114.06,114.07,114.02,114.05,21438.09621499641,96.2226,96.231,96.1888,96.2141,21438.0962
2014-05-29 15:15:00,114.05,114.1,114.04,114.06,13334.700994973842,96.2141,96.2563,96.2057,96.2226,13334.701
2014-05-29 15:20:00,114.05,114.11,114.05,114.09,18360.8575238486,96.2141,96.2648,96.2141,96.2479,18360.8575
2014-05-29 15:25:00,114.09,114.1,114.07,114.07,11488.357780285158,96.2479,96.2563,96.231,96.231,11488.3578
2014-05-29 15:30:00,114.07,114.09,114.05,114.08,8308.544466099087,96.231,96.2479,96.2141,96.2395,8308.5445
2014-05-29 15:35:00,114.08,114.12,114.07,114.08,19386.6037542312,96.2395,96.2732,96.231,96.2395,19386.6038
2014-05-29 15:40:00,114.1,114.11,114.08,114.11,13744.999487126885,96.2563,96.2648,96.2395,96.2648,13744.9995
2014-05-29 15:45:00,114.09,114.1,114.03,114.03,13847.574110165144,96.2479,96.2563,96.1973,96.1973,13847.5741
2014-05-29 15:50:00,114.04,114.07,114.04,114.06,23284.43942968509,96.2057,96.231,96.2057,96.2226,23284.4394
2014-05-29 15:55:00,114.05,114.09,114.03,114.07,27387.424351215508,96.2141,96.2479,96.1973,96.231,27387.4244
2014-05-30 09:30:00,114.0,114.39,113.84,114.39,5333.880397989537,96.172,96.501,96.037,96.501,5333.8804
2014-05-30 09:35:00,114.38,114.46,114.34,114.39,3795.261052415632,96.4925,96.56,96.4588,96.501,3795.2611
2014-05-30 09:40:00,114.39,114.54,114.39,114.52,1846.343214688686,96.501,96.6275,96.501,96.6106,1846.3432
2014-05-30 09:45:00,114.55,114.55,114.39,114.39,2359.216329879988,96.6359,96.6359,96.501,96.501,2359.2163
2014-05-30 09:50:00,114.37,114.43,114.36,114.39,1333.4700994973844,96.4841,96.5347,96.4757,96.501,1333.4701
2014-05-30 09:55:00,114.4,114.6,114.4,114.6,7282.798235716484,96.5094,96.6781,96.5094,96.6781,7282.7982
2014-05-30 10:00:00,114.57,114.76,114.56,114.76,6154.47738229562,96.6528,96.8131,96.6444,96.8131,6154.4774
2014-05-30 10:05:00,114.73,114.76,114.72,114.72,3795.261052415632,96.7878,96.8131,96.7794,96.7794,3795.2611
2014-05-30 10:10:00,114.69,114.77,114.66,114.7,6872.499743563442,96.7541,96.8215,96.7287,96.7625,6872.4997
2014-05-30 10:15:00,114.74,114.83,114.66,114.8,2974.6640681095496,96.7962,96.8722,96.7287,96.8469,2974.6641
2014-05-30 10:20:00,114.82,114.86,114.77,114.86,10052.313057749512,96.8637,96.8975,96.8215,96.8975,10052.3131
2014-05-30 10:25:00,114.86,114.94,114.84,114.9,6975.074366601702,96.8975,96.965,96.8806,96.9312,6975.0744
2014-05-30 10:30:00,114.95,114.95,114.87,114.94,2974.6640681095496,96.9734,96.9734,96.9059,96.965,2974.6641
2014-05-30 10:35:00,114.93,114.93,114.74,114.74,6359.626628372141,96.9565,96.9565,96.7962,96.7962,6359.6266
2014-05-30 10:40:00,114.74,114.78,114.7,114.78,9129.14145040517,96.7962,96.83,96.7625,96.83,9129.1415
2014-05-30 10:45:00,114.78,114.78,114.68,114.77,18463.43214688686,96.83,96.83,96.7456,96.8215,18463.4321
2014-05-30 10:50:00,114.77,114.8,114.77,114.79,1538.6193455739049,96.8215,96.8469,96.8215,96.8384,1538.6193
2014-05-30 10:55:00,114.8,114.86,114.8,114.83,2974.6640681095496,96.8469,96.8975,96.8469,96.8722,2974.6641
2014-05-30 11:00:00,114.84,114.91,114.75,114.77,6359.626628372141,96.8806,96.9396,96.8047,96.8215,6359.6266
2014-05-30 11:05:00,114.77,114.78,114.76,114.77,4000.410298492153,96.8215,96.83,96.8131,96.8215,4000.4103
2014-05-30 11:10:00,114.78,114.84,114.76,114.84,2666.9401989947687,96.83,96.8806,96.8131,96.8806,2666.9402
2014-05-30 11:15:00,114.82,114.84,114.78,114.8,1333.4700994973844,96.8637,96.8806,96.83,96.8469,1333.4701
2014-05-30 11:20:00,114.8,114.8,114.76,114.76,3795.261052415632,96.8469,96.8469,96.8131,96.8131,3795.2611
2014-05-30 11:25:00,114.77,114.77,114.75,114.76,2974.6640681095496,96.8215,96.8215,96.8047,96.8131,2974.6641
2014-05-30 11:30:00,114.73,114.77,114.73,114.77,2769.514822033029,96.7878,96.8215,96.7878,96.8215,2769.5148
2014-05-30 11:35:00,114.77,114.79,114.76,114.77,4102.984921530413,96.8215,96.8384,96.8131,96.8215,4102.9849
2014-05-30 11:40:00,114.76,114.79,114.74,114.79,3590.111806339112,96.8131,96.8384,96.7962,96.8384,3590.1118
2014-05-30 11:45:00,114.78,114.78,114.78,114.78,410.2984921530413,96.83,96.83,96.83,96.83,410.2985
2014-05-30 11:50:00,114.78,114.79,114.76,114.77,5333.880397989537,96.83,96.8384,96.8131,96.8215,5333.8804
2014-05-30 11:55:00,114.74,114.75,114.72,114.73,2154.067083803467,96.7962,96.8047,96.7794,96.7878,2154.0671
2014-05-30 12:00:00,114.71,114.75,114.7,114.74,2154.067083803467,96.7709,96.8047,96.7625,96.7962,2154.0671
2014-05-30 12:05:00,114.74,114.76,114.72,114.72,3795.261052415632,96.7962,96.8131,96.7794,96.7794,3795.2611
2014-05-30 12:10:00,114.7,114.71,114.67,114.69,6051.902759257359,96.7625,96.7709,96.7372,96.7541,6051.9028
2014-05-30 12:15:00,114.69,114.75,114.67,114.75,2872.089445071289,96.7541,96.8047,96.7372,96.8047,2872.0894
2014-05-30 12:20:00,114.75,114.79,114.75,114.77,2461.790952918248,96.8047,96.8384,96.8047,96.8215,2461.791
2014-05-30 12:25:00,114.76,114.79,114.75,114.79,1538.6193455739049,96.8131,96.8384,96.8047,96.8384,1538.6193
2014-05-30 12:30:00,114.78,114.82,114.76,114.79,4205.559544568673,96.83,96.8637,96.8131,96.8384,4205.5595
2014-05-30 12:35:00,114.78,114.79,114.77,114.78,4000.410298492153,96.83,96.8384,96.8215,96.83,4000.4103
2014-05-30 12:40:00,114.77,114.8,114.75,114.8,5846.753513180839,96.8215,96.8469,96.8047,96.8469,5846.7535
2014-05-30 12:45:00,114.8,114.81,114.76,114.77,4718.432659759975,96.8469,96.8553,96.8131,96.8215,4718.4327
2014-05-30 12:50:00,114.76,114.76,114.7,114.72,2974.6640681095496,96.8131,96.8131,96.7625,96.7794,2974.6641
2014-05-30 12:55:00,114.69,114.75,114.62,114.62,5436.455021027798,96.7541,96.8047,96.695,96.695,5436.455
2014-05-30 13:00:00,114.62,114.66,114.58,114.66,4308.134167606934,96.695,96.7287,96.6613,96.7287,4308.1342
2014-05-30 13:05:00,114.65,114.7,114.65,114.69,6257.0520053338805,96.7203,96.7625,96.7203,96.7541,6257.052
2014-05-30 13:10:00,114.66,114.67,114.65,114.66,3384.962560262591,96.7287,96.7372,96.7203,96.7287,3384.9626
2014-05-30 13:15:00,114.66,114.7,114.59,114.62,1641.1939686121652,96.7287,96.7625,96.6697,96.695,1641.194
2014-05-30 13:20:00,114.63,114.65,114.63,114.64,1538.6193455739049,96.7034,96.7203,96.7034,96.7119,1538.6193
2014-05-30 13:25:00,114.65,114.7,114.63,114.66,5539.029644066058,96.7203,96.7625,96.7034,96.7287,5539.0296
2014-05-30 13:30:00,114.64,114.65,114.59,114.64,7693.096727869524,96.7119,96.7203,96.6697,96.7119,7693.0967
2014-05-30 13:35:00,114.66,114.7,114.64,114.7,3384.962560262591,96.7287,96.7625,96.7119,96.7625,3384.9626
2014-05-30 13:40:00,114.68,114.68,114.65,114.66,2051.4924607652065,96.7456,96.7456,96.7203,96.7287,2051.4925
2014-05-30 13:45:00,114.67,114.72,114.65,114.66,9231.71607344343,96.7372,96.7794,96.7203,96.7287,9231.7161
2014-05-30 13:50:00,114.66,114.7,114.65,114.65,1128.3208534208636,96.7287,96.7625,96.7203,96.7203,1128.3209
2014-05-30 13:55:00,114.68,114.73,114.68,114.73,923.171607344343,96.7456,96.7878,96.7456,96.7878,923.1716
2014-05-30 14:00:00,114.69,114.7,114.65,114.68,3282.3879372243305,96.7541,96.7625,96.7203,96.7456,3282.3879
2014-05-30 14:05:00,114.7,114.77,114.7,114.77,1538.6193455739049,96.7625,96.8215,96.7625,96.8215,1538.6193
2014-05-30 14:10:00,114.77,114.85,114.76,114.81,5128.731151913016,96.8215,96.889,96.8131,96.8553,5128.7312
2014-05-30 14:15:00,114.84,114.84,114.81,114.83,5128.731151913016,96.8806,96.8806,96.8553,96.8722,5128.7312
2014-05-30 14:20:00,114.84,114.89,114.84,114.87,4410.708790645194,96.8806,96.9228,96.8806,96.9059,4410.7088
2014-05-30 14:25:00,114.87,114.93,114.87,114.93,3487.537183300851,96.9059,96.9565,96.9059,96.9565,3487.5372
2014-05-30 14:30:00,114.93,114.93,114.86,114.88,4410.708790645194,96.9565,96.9565,96.8975,96.9143,4410.7088
2014-05-30 14:35:00,114.85,114.87,114.82,114.82,4205.559544568673,96.889,96.9059,96.8637,96.8637,4205.5595
2014-05-30 14:40:00,114.81,114.87,114.78,114.83,24105.036413991176,96.8553,96.9059,96.83,96.8722,24105.0364
2014-05-30 14:45:00,114.81,114.84,114.8,114.84,1948.9178377269463,96.8553,96.8806,96.8469,96.8806,1948.9178
2014-05-30 14:50:00,114.82,114.83,114.78,114.8,2461.790952918248,96.8637,96.8722,96.83,96.8469,2461.791
2014-05-30 14:55:00,114.78,114.78,114.7,114.73,3897.8356754538927,96.83,96.83,96.7625,96.7878,3897.8357
2014-05-30 15:00:00,114.7,114.73,114.64,114.73,13129.551748897322,96.7625,96.7878,96.7119,96.7878,13129.5517
2014-05-30 15:05:00,114.72,114.77,114.72,114.75,12821.82787978254,96.7794,96.8215,96.7794,96.8047,12821.8279
2014-05-30 15:10:00,114.72,114.76,114.72,114.72,1743.7685916504256,96.7794,96.8131,96.7794,96.7794,1743.7686
2014-05-30 15:15:00,114.73,114.73,114.69,114.69,5333.880397989537,96.7878,96.7878,96.7541,96.7541,5333.8804
2014-05-30 15:20:00,114.65,114.69,114.61,114.66,5231.305774951277,96.7203,96.7541,96.6866,96.7287,5231.3058
2014-05-30 15:25:00,114.67,114.67,114.64,114.66,3282.3879372243305,96.7372,96.7372,96.7119,96.7287,3282.3879
2014-05-30 15:30:00,114.65,114.69,114.65,114.66,4102.984921530413,96.7203,96.7541,96.7203,96.7287,4102.9849
2014-05-30 15:35:00,114.65,114.74,114.65,114.68,9231.71607344343,96.7203,96.7962,96.7203,96.7456,9231.7161
2014-05-30 15:40:00,114.68,114.69,114.64,114.69,8513.693712175607,96.7456,96.7541,96.7119,96.7541,8513.6937
2014-05-30 15:45:00,114.71,114.76,114.67,114.72,15899.06657093035,96.7709,96.8131,96.7372,96.7794,15899.0666
2014-05-30 15:50:00,114.72,114.74,114.7,114.72,19694.327623345984,96.7794,96.7962,96.7625,96.7794,19694.3276
2014-05-30 15:55:00,114.73,114.81,114.71,114.74,39798.953738845004,96.7878,96.8553,96.7709,96.7962,39798.9537
2014-06-02 09:30:00,114.73,115.03,114.73,114.77,18771.15601600164,96.7878,97.0409,96.7878,96.8215,18771.156
2014-06-02 09:35:00,114.72,114.79,114.65,114.73,7385.372858754744,96.7794,96.8384,96.7203,96.7878,7385.3729
2014-06-02 09:40:00,114.75,114.79,114.71,114.77,3590.111806339112,96.8047,96.8384,96.7709,96.8215,3590.1118
2014-06-02 09:45:00,114.75,114.76,114.62,114.62,8616.268335213868,96.8047,96.8131,96.695,96.695,8616.2683
2014-06-02 09:50:00,114.63,114.77,114.63,114.77,2974.6640681095496,96.7034,96.8215,96.7034,96.8215,2974.6641
2014-06-02 09:55:00,114.78,114.82,114.77,114.77,7487.947481793004,96.83,96.8637,96.8215,96.8215,7487.9475
2014-06-02 10:00:00,114.77,114.78,114.58,114.58,15693.91732485383,96.8215,96.83,96.6613,96.6613,15693.9173
2014-06-02 10:05:00,114.59,114.59,114.43,114.43,3795.261052415632,96.6697,96.6697,96.5347,96.5347,3795.2611
2014-06-02 10:10:00,114.46,114.65,114.46,114.6,4923.581905836496,96.56,96.7203,96.56,96.6781,4923.5819
2014-06-02 10:15:00,114.64,114.72,114.64,114.71,5846.753513180839,96.7119,96.7794,96.7119,96.7709,5846.7535
2014-06-02 10:20:00,114.74,114.78,114.74,114.77,2564.365575956508,96.7962,96.83,96.7962,96.8215,2564.3656
2014-06-02 10:25:00,114.76,114.77,114.72,114.77,4410.708790645194,96.8131,96.8215,96.7794,96.8215,4410.7088
2014-06-02 10:30:00,114.76,114.76,114.65,114.69,4102.984921530413,96.8131,96.8131,96.7203,96.7541,4102.9849
2014-06-02 10:35:00,114.73,114.77,114.7,114.77,5539.029644066058,96.7878,96.8215,96.7625,96.8215,5539.0296
2014-06-02 10:40:00,114.77,114.8,114.71,114.78,5949.328136219099,96.8215,96.8469,96.7709,96.83,5949.3281
2014-06-02 10:45:00,114.76,114.78,114.71,114.71,2461.790952918248,96.8131,96.83,96.7709,96.7709,2461.791
2014-06-02 10:50:00,114.62,114.77,114.62,114.77,4821.007282798236,96.695,96.8215,96.695,96.8215,4821.0073
2014-06-02 10:55:00,114.76,114.77,114.69,114.77,4513.283413683455,96.8131,96.8215,96.7541,96.8215,4513.2834
2014-06-02 11:00:00,114.79,114.9,114.79,114.89,3590.111806339112,96.8384,96.9312,96.8384,96.9228,3590.1118
2014-06-02 11:05:00,114.92,115.01,114.91,115.01,5744.178890142579,96.9481,97.024,96.9396,97.024,5744.1789
2014-06-02 11:10:00,115.0,115.05,114.99,115.05,6872.499743563442,97.0156,97.0578,97.0071,97.0578,6872.4997
2014-06-02 11:15:00,115.03,115.04,115.0,115.0,2154.067083803467,97.0409,97.0493,97.0156,97.0156,2154.0671
2014-06-02 11:20:00,114.99,115.05,114.99,115.05,4821.007282798236,97.0071,97.0578,97.0071,97.0578,4821.0073
2014-06-02 11:25:00,115.06,115.17,115.03,115.17,5846.753513180839,97.0662,97.159,97.0409,97.159,5846.7535
2014-06-02 11:30:00,115.18,115.23,115.17,115.23,10565.186172940814,97.1674,97.2096,97.159,97.2096,10565.1862
2014-06-02 11:35:00,115.23,115.25,115.21,115.23,3384.962560262591,97.2096,97.2265,97.1927,97.2096,3384.9626
2014-06-02 11:40:00,115.26,115.34,115.26,115.34,5333.880397989537,97.2349,97.3024,97.2349,97.3024,5333.8804
2014-06-02 11:45:00,115.35,115.37,115.29,115.32,3077.2386911478097,97.3108,97.3277,97.2602,97.2855,3077.2387
2014-06-02 11:50:00,115.32,115.33,115.32,115.32,1641.1939686121652,97.2855,97.294,97.2855,97.2855,1641.194
2014-06-02 11:55:00,115.32,115.32,115.14,115.16,4821.007282798236,97.2855,97.2855,97.1337,97.1506,4821.0073
2014-06-02 12:00:00,115.16,115.17,115.14,115.15,1846.343214688686,97.1506,97.159,97.1337,97.1421,1846.3432
2014-06-02 12:05:00,115.12,115.12,115.07,115.07,2461.790952918248,97.1168,97.1168,97.0746,97.0746,2461.791
2014-06-02 12:10:00,115.05,115.05,115.01,115.02,2666.9401989947687,97.0578,97.0578,97.024,97.0324,2666.9402
2014-06-02 12:15:00,115.0,115.01,114.96,114.98,2974.6640681095496,97.0156,97.024,96.9818,96.9987,2974.6641
2014-06-02 12:20:00,114.99,115.07,114.99,115.04,1230.895476459124,97.0071,97.0746,97.0071,97.0493,1230.8955
2014-06-02 12:25:00,115.05,115.05,115.03,115.03,1846.343214688686,97.0578,97.0578,97.0409,97.0409,1846.3432
2014-06-02 12:30:00,115.03,115.08,115.03,115.06,2359.216329879988,97.0409,97.0831,97.0409,97.0662,2359.2163
2014-06-02 12:35:00,115.06,115.09,115.06,115.08,2051.4924607652065,97.0662,97.0915,97.0662,97.0831,2051.4925
2014-06-02 12:40:00,115.1,115.11,115.09,115.1,1230.895476459124,97.0999,97.1084,97.0915,97.0999,1230.8955
2014-06-02 12:45:00,115.11,115.15,115.11,115.14,4000.410298492153,97.1084,97.1421,97.1084,97.1337,4000.4103
2014-06-02 12:50:00,115.13,115.13,115.09,115.09,1641.1939686121652,97.1252,97.1252,97.0915,97.0915,1641.194
2014-06-02 12:55:00,115.09,115.11,115.08,115.09,1538.6193455739049,97.0915,97.1084,97.0831,97.0915,1538.6193
2014-06-02 13:00:00,115.08,115.1,115.08,115.08,2666.9401989947687,97.0831,97.0999,97.0831,97.0831,2666.9402
2014-06-02 13:05:00,115.08,115.08,115.01,115.02,1538.6193455739049,97.0831,97.0831,97.024,97.0324,1538.6193
2014-06-02 13:10:00,115.02,115.03,115.02,115.03,1846.343214688686,97.0324,97.0409,97.0324,97.0409,1846.3432
2014-06-02 13:15:00,115.01,115.06,115.01,115.04,2564.365575956508,97.024,97.0662,97.024,97.0493,2564.3656
2014-06-02 13:20:00,115.01,115.05,115.01,115.05,2872.089445071289,97.024,97.0578,97.024,97.0578,2872.0894
2014-06-02 13:25:00,115.05,115.08,115.05,115.07,2461.790952918248,97.0578,97.0831,97.0578,97.0746,2461.791
2014-06-02 13:30:00,115.07,115.09,115.06,115.08,3487.537183300851,97.0746,97.0915,97.0662,97.0831,3487.5372
2014-06-02 13:35:00,115.1,115.13,115.1,115.12,4308.134167606934,97.0999,97.1252,97.0999,97.1168,4308.1342
2014-06-02 13:40:00,115.11,115.11,115.08,115.1,2666.9401989947687,97.1084,97.1084,97.0831,97.0999,2666.9402
2014-06-02 13:45:00,115.09,115.12,115.06,115.11,4205.559544568673,97.0915,97.1168,97.0662,97.1084,4205.5595
2014-06-02 13:50:00,115.11,115.15,115.11,115.14,2666.9401989947687,97.1084,97.1421,97.1084,97.1337,2666.9402
2014-06-02 13:55:00,115.14,115.16,115.13,115.16,3282.3879372243305,97.1337,97.1506,97.1252,97.1506,3282.3879
2014-06-02 14:00:00,115.16,115.19,115.16,115.19,2974.6640681095496,97.1506,97.1759,97.1506,97.1759,2974.6641
2014-06-02 14:05:00,115.2,115.21,115.19,115.19,6564.775874448661,97.1843,97.1927,97.1759,97.1759,6564.7759
2014-06-02 14:10:00,115.19,115.21,115.16,115.17,5949.328136219099,97.1759,97.1927,97.1506,97.159,5949.3281
2014-06-02 14:15:00,115.17,115.23,115.16,115.23,2872.089445071289,97.159,97.2096,97.1506,97.2096,2872.0894
2014-06-02 14:20:00,115.23,115.24,115.22,115.24,3897.8356754538927,97.2096,97.218,97.2012,97.218,3897.8357
2014-06-02 14:25:00,115.24,115.26,115.24,115.24,3692.686429377372,97.218,97.2349,97.218,97.218,3692.6864
2014-06-02 14:30:00,115.24,115.26,115.16,115.18,12924.402502820802,97.218,97.2349,97.1506,97.1674,12924.4025
2014-06-02 14:35:00,115.18,115.18,115.13,115.13,3897.8356754538927,97.1674,97.1674,97.1252,97.1252,3897.8357
2014-06-02 14:40:00,115.13,115.13,115.11,115.11,3692.686429377372,97.1252,97.1252,97.1084,97.1084,3692.6864
2014-06-02 14:45:00,115.11,115.11,115.07,115.09,18668.58139296338,97.1084,97.1084,97.0746,97.0915,18668.5814
2014-06-02 14:50:00,115.07,115.07,115.06,115.06,1743.7685916504256,97.0746,97.0746,97.0662,97.0662,1743.7686
2014-06-02 14:55:00,115.06,115.13,115.06,115.13,4821.007282798236,97.0662,97.1252,97.0662,97.1252,4821.0073
2014-06-02 15:00:00,115.14,115.14,115.08,115.1,3795.261052415632,97.1337,97.1337,97.0831,97.0999,3795.2611
2014-06-02 15:05:00,115.1,115.13,115.08,115.13,2154.067083803467,97.0999,97.1252,97.0831,97.1252,2154.0671
2014-06-02 15:10:00,115.13,115.13,115.03,115.03,5744.178890142579,97.1252,97.1252,97.0409,97.0409,5744.1789
2014-06-02 15:15:00,115.03,115.1,115.02,115.09,9847.163811672992,97.0409,97.0999,97.0324,97.0915,9847.1638
2014-06-02 15:20:00,115.1,115.1,115.08,115.09,2564.365575956508,97.0999,97.0999,97.0831,97.0915,2564.3656
2014-06-02 15:25:00,115.09,115.1,115.08,115.1,3384.962560262591,97.0915,97.0999,97.0831,97.0999,3384.9626
2014-06-02 15:30:00,115.11,115.16,115.11,115.15,9949.738434711251,97.1084,97.1506,97.1084,97.1421,9949.7384
2014-06-02 15:35:00,115.16,115.16,115.12,115.14,6154.47738229562,97.1506,97.1506,97.1168,97.1337,6154.4774
2014-06-02 15:40:00,115.14,115.16,115.13,115.16,6359.626628372141,97.1337,97.1506,97.1252,97.1506,6359.6266
2014-06-02 15:45:00,115.16,115.16,115.1,115.13,15386.193455739049,97.1506,97.1506,97.0999,97.1252,15386.1935
2014-06-02 15:50:00,115.12,115.13,115.06,115.07,9334.29069648169,97.1168,97.1252,97.0662,97.0746,9334.2907
2014-06-02 15:55:00,115.07,115.1,115.02,115.09,17950.559031695557,97.0746,97.0999,97.0324,97.0915,17950.559
2014-06-03 09:30:00,114.55,115.18,114.49,115.18,15693.91732485383,96.6359,97.1674,96.5853,97.1674,15693.9173
2014-06-03 09:35:00,115.07,115.22,114.84,115.22,10154.887680787771,97.0746,97.2012,96.8806,97.2012,10154.8877
2014-06-03 09:40:00,115.21,115.27,114.98,115.1,6667.350497486921,97.1927,97.2434,96.9987,97.0999,6667.3505
2014-06-03 09:45:00,115.09,115.33,115.09,115.28,4821.007282798236,97.0915,97.294,97.0915,97.2518,4821.0073
2014-06-03 09:50:00,115.28,115.31,115.16,115.2,8718.842958252128,97.2518,97.2771,97.1506,97.1843,8718.843
2014-06-03 09:55:00,115.13,115.17,115.11,115.17,3897.8356754538927,97.1252,97.159,97.1084,97.159,3897.8357
2014-06-03 10:00:00,115.22,115.25,115.21,115.24,1948.9178377269463,97.2012,97.2265,97.1927,97.218,1948.9178
2014-06-03 10:05:00,115.23,115.28,115.23,115.26,6257.0520053338805,97.2096,97.2518,97.2096,97.2349,6257.052
2014-06-03 10:10:00,115.24,115.38,115.24,115.36,7180.223612678223,97.218,97.3361,97.218,97.3193,7180.2236
2014-06-03 10:15:00,115.34,115.43,115.33,115.42,10975.484665093856,97.3024,97.3783,97.294,97.3699,10975.4847
2014-06-03 10:20:00,115.42,115.55,115.42,115.49,11590.932403323415,97.3699,97.4796,97.3699,97.4289,11590.9324
2014-06-03 10:25:00,115.51,115.54,115.37,115.43,6154.47738229562,97.4458,97.4711,97.3277,97.3783,6154.4774
2014-06-03 10:30:00,115.45,115.53,115.39,115.39,6564.775874448661,97.3952,97.4627,97.3446,97.3446,6564.7759
2014-06-03 10:35:00,115.4,115.43,115.28,115.32,4718.432659759975,97.353,97.3783,97.2518,97.2855,4718.4327
2014-06-03 10:40:00,115.35,115.47,115.33,115.33,6051.902759257359,97.3108,97.4121,97.294,97.294,6051.9028
2014-06-03 10:45:00,115.33,115.37,115.31,115.37,7077.648989639963,97.294,97.3277,97.2771,97.3277,7077.649
2014-06-03 10:50:00,115.35,115.37,115.25,115.25,9436.86531951995,97.3108,97.3277,97.2265,97.2265,9436.8653
2014-06-03 10:55:00,115.25,115.36,115.23,115.34,5539.029644066058,97.2265,97.3193,97.2096,97.3024,5539.0296
2014-06-03 11:00:00,115.34,115.43,115.34,115.37,11488.357780285158,97.3024,97.3783,97.3024,97.3277,11488.3578
2014-06-03 11:05:00,115.34,115.42,115.33,115.42,3282.3879372243305,97.3024,97.3699,97.294,97.3699,3282.3879
2014-06-03 11:10:00,115.45,115.55,115.45,115.52,5231.305774951277,97.3952,97.4796,97.3952,97.4543,5231.3058
2014-06-03 11:15:00,115.51,115.51,115.4,115.45,10565.186172940814,97.4458,97.4458,97.353,97.3952,10565.1862
2014-06-03 11:20:00,115.43,115.5,115.42,115.5,3282.3879372243305,97.3783,97.4374,97.3699,97.4374,3282.3879
2014-06-03 11:25:00,115.46,115.46,115.41,115.42,5333.880397989537,97.4036,97.4036,97.3615,97.3699,5333.8804
2014-06-03 11:30:00,115.4,115.4,115.37,115.38,3590.111806339112,97.353,97.353,97.3277,97.3361,3590.1118
2014-06-03 11:35:00,115.38,115.42,115.31,115.31,5744.178890142579,97.3361,97.3699,97.2771,97.2771,5744.1789
2014-06-03 11:40:00,115.29,115.3,115.21,115.21,9642.014565596472,97.2602,97.2687,97.1927,97.1927,9642.0146
2014-06-03 11:45:00,115.26,115.32,115.26,115.32,2154.067083803467,97.2349,97.2855,97.2349,97.2855,2154.0671
2014-06-03 11:50:00,115.31,115.32,115.27,115.28,4615.858036721715,97.2771,97.2855,97.2434,97.2518,4615.858
2014-06-03 11:55:00,115.28,115.3,115.27,115.3,3590.111806339112,97.2518,97.2687,97.2434,97.2687,3590.1118
2014-06-03 12:00:00,115.31,115.41,115.31,115.4,3795.261052415632,97.2771,97.3615,97.2771,97.353,3795.2611
2014-06-03 12:05:00,115.39,115.39,115.32,115.36,7385.372858754744,97.3446,97.3446,97.2855,97.3193,7385.3729
2014-06-03 12:10:00,115.35,115.42,115.35,115.42,2154.067083803467,97.3108,97.3699,97.3108,97.3699,2154.0671
2014-06-03 12:15:00,115.45,115.48,115.44,115.46,1846.343214688686,97.3952,97.4205,97.3868,97.4036,1846.3432
2014-06-03 12:20:00,115.45,115.46,115.43,115.43,1641.1939686121652,97.3952,97.4036,97.3783,97.3783,1641.194
2014-06-03 12:25:00,115.46,115.5,115.45,115.5,5026.156528874756,97.4036,97.4374,97.3952,97.4374,5026.1565
2014-06-03 12:30:00,115.5,115.5,115.47,115.47,1948.9178377269463,97.4374,97.4374,97.4121,97.4121,1948.9178
2014-06-03 12:35:00,115.47,115.47,115.45,115.46,923.171607344343,97.4121,97.4121,97.3952,97.4036,923.1716
2014-06-03 12:40:00,115.46,115.46,115.45,115.45,2461.790952918248,97.4036,97.4036,97.3952,97.3952,2461.791
2014-06-03 12:45:00,115.44,115.49,115.42,115.48,6975.074366601702,97.3868,97.4289,97.3699,97.4205,6975.0744
2014-06-03 12:50:00,115.47,115.48,115.46,115.48,3179.8133141860703,97.4121,97.4205,97.4036,97.4205,3179.8133
2014-06-03 12:55:00,115.49,115.54,115.49,115.53,4821.007282798236,97.4289,97.4711,97.4289,97.4627,4821.0073
2014-06-03 13:00:00,115.53,115.55,115.52,115.54,6257.0520053338805,97.4627,97.4796,97.4543,97.4711,6257.052
2014-06-03 13:05:00,115.54,115.59,115.54,115.56,5949.328136219099,97.4711,97.5133,97.4711,97.488,5949.3281
2014-06-03 13:10:00,115.55,115.61,115.55,115.6,5333.880397989537,97.4796,97.5302,97.4796,97.5217,5333.8804
2014-06-03 13:15:00,115.58,115.62,115.52,115.52,8513.693712175607,97.5049,97.5386,97.4543,97.4543,8513.6937
2014-06-03 13:20:00,115.5,115.5,115.45,115.45,2051.4924607652065,97.4374,97.4374,97.3952,97.3952,2051.4925
2014-06-03 13:25:00,115.45,115.45,115.39,115.42,2769.514822033029,97.3952,97.3952,97.3446,97.3699,2769.5148
2014-06-03 13:30:00,115.42,115.45,115.41,115.45,3487.537183300851,97.3699,97.3952,97.3615,97.3952,3487.5372
2014-06-03 13:35:00,115.46,115.47,115.45,115.47,1948.9178377269463,97.4036,97.4121,97.3952,97.4121,1948.9178
2014-06-03 13:40:00,115.46,115.48,115.45,115.45,1333.4700994973844,97.4036,97.4205,97.3952,97.3952,1333.4701
2014-06-03 13:45:00,115.45,115.46,115.41,115.41,2872.089445071289,97.3952,97.4036,97.3615,97.3615,2872.0894
2014-06-03 13:50:00,115.4,115.45,115.4,115.45,2872.089445071289,97.353,97.3952,97.353,97.3952,2872.0894
2014-06-03 13:55:00,115.46,115.49,115.44,115.48,3077.2386911478097,97.4036,97.4289,97.3868,97.4205,3077.2387
2014-06-03 14:00:00,115.5,115.52,115.48,115.51,5333.880397989537,97.4374,97.4543,97.4205,97.4458,5333.8804
2014-06-03 14:05:00,115.51,115.55,115.5,115.53,3179.8133141860703,97.4458,97.4796,97.4374,97.4627,3179.8133
2014-06-03 14:10:00,115.53,115.54,115.52,115.53,4410.708790645194,97.4627,97.4711,97.4543,97.4627,4410.7088
2014-06-03 14:15:00,115.52,115.55,115.52,115.55,4205.559544568673,97.4543,97.4796,97.4543,97.4796,4205.5595
2014-06-03 14:20:00,115.55,115.61,115.55,115.57,7180.223612678223,97.4796,97.5302,97.4796,97.4964,7180.2236
2014-06-03 14:25:00,115.56,115.57,115.55,115.55,5436.455021027798,97.488,97.4964,97.4796,97.4796,5436.455
2014-06-03 14:30:00,115.56,115.56,115.54,115.54,3590.111806339112,97.488,97.488,97.4711,97.4711,3590.1118
2014-06-03 14:35:00,115.55,115.56,115.54,115.56,5026.156528874756,97.4796,97.488,97.4711,97.488,5026.1565
2014-06-03 14:40:00,115.56,115.58,115.55,115.58,4102.984921530413,97.488,97.5049,97.4796,97.5049,4102.9849
2014-06-03 14:45:00,115.58,115.59,115.56,115.56,6564.775874448661,97.5049,97.5133,97.488,97.488,6564.7759
2014-06-03 14:50:00,115.55,115.56,115.54,115.55,4205.559544568673,97.4796,97.488,97.4711,97.4796,4205.5595
2014-06-03 14:55:00,115.55,115.55,115.49,115.49,6769.925120525182,97.4796,97.4796,97.4289,97.4289,6769.9251
2014-06-03 15:00:00,115.47,115.49,115.41,115.42,5539.029644066058,97.4121,97.4289,97.3615,97.3699,5539.0296
2014-06-03 15:05:00,115.43,115.44,115.38,115.4,5231.305774951277,97.3783,97.3868,97.3361,97.353,5231.3058
2014-06-03 15:10:00,115.4,115.44,115.4,115.44,5333.880397989537,97.353,97.3868,97.353,97.3868,5333.8804
2014-06-03 15:15:00,115.44,115.45,115.44,115.45,3179.8133141860703,97.3868,97.3952,97.3868,97.3952,3179.8133
2014-06-03 15:20:00,115.45,115.45,115.42,115.42,7693.096727869524,97.3952,97.3952,97.3699,97.3699,7693.0967
2014-06-03 15:25:00,115.43,115.45,115.42,115.44,10565.186172940814,97.3783,97.3952,97.3699,97.3868,10565.1862
2014-06-03 15:30:00,115.43,115.44,115.43,115.44,4308.134167606934,97.3783,97.3868,97.3783,97.3868,4308.1342
2014-06-03 15:35:00,115.44,115.48,115.43,115.48,18873.7306390399,97.3868,97.4205,97.3783,97.4205,18873.7306
2014-06-03 15:40:00,115.48,115.49,115.48,115.48,6975.074366601702,97.4205,97.4289,97.4205,97.4205,6975.0744
2014-06-03 15:45:00,115.48,115.48,115.36,115.37,13847.574110165144,97.4205,97.4205,97.3193,97.3277,13847.5741
2014-06-03 15:50:00,115.37,115.37,115.34,115.36,16411.939686121652,97.3277,97.3277,97.3024,97.3193,16411.9397
2014-06-03 15:55:00,115.37,115.4,115.28,115.3,30772.386911478097,97.3277,97.353,97.2518,97.2687,30772.3869
2014-06-04 09:30:00,114.91,115.26,114.84,115.26,8616.268335213868,96.9396,97.2349,96.8806,97.2349,8616.2683
2014-06-04 09:35:00,115.26,115.27,115.04,115.1,5026.156528874756,97.2349,97.2434,97.0493,97.0999,5026.1565
2014-06-04 09:40:00,115.06,115.06,114.8,114.81,2564.365575956508,97.0662,97.0662,96.8469,96.8553,2564.3656
2014-06-04 09:45:00,114.81,115.18,114.8,115.16,5436.455021027798,96.8553,97.1674,96.8469,97.1506,5436.455
2014-06-04 09:50:00,115.13,115.16,115.08,115.16,2872.089445071289,97.1252,97.1506,97.0831,97.1506,2872.0894
2014-06-04 09:55:00,115.16,115.25,115.13,115.16,4821.007282798236,97.1506,97.2265,97.1252,97.1506,4821.0073
2014-06-04 10:00:00,115.19,115.21,115.12,115.18,2769.514822033029,97.1759,97.1927,97.1168,97.1674,2769.5148
2014-06-04 10:05:00,115.16,115.18,115.01,115.01,5539.029644066058,97.1506,97.1674,97.024,97.024,5539.0296
2014-06-04 10:10:00,115.0,115.04,114.98,114.99,2872.089445071289,97.0156,97.0493,96.9987,97.0071,2872.0894
2014-06-04 10:15:00,114.98,114.99,114.93,114.98,6872.499743563442,96.9987,97.0071,96.9565,96.9987,6872.4997
2014-06-04 10:20:00,114.96,115.04,114.81,114.81,7385.372858754744,96.9818,97.0493,96.8553,96.8553,7385.3729
2014-06-04 10:25:00,114.85,114.92,114.83,114.92,3282.3879372243305,96.889,96.9481,96.8722,96.9481,3282.3879
2014-06-04 10:30:00,114.87,114.95,114.85,114.94,4000.410298492153,96.9059,96.9734,96.889,96.965,4000.4103
2014-06-04 10:35:00,114.94,115.06,114.94,115.06,4205.559544568673,96.965,97.0662,96.965,97.0662,4205.5595
2014-06-04 10:40:00,115.07,115.08,115.03,115.06,3487.537183300851,97.0746,97.0831,97.0409,97.0662,3487.5372
2014-06-04 10:45:00,115.05,115.06,115.02,115.06,4615.858036721715,97.0578,97.0662,97.0324,97.0662,4615.858
2014-06-04 10:50:00,115.05,115.16,115.04,115.16,6975.074366601702,97.0578,97.1506,97.0493,97.1506,6975.0744
2014-06-04 10:55:00,115.17,115.17,115.1,115.13,3795.261052415632,97.159,97.159,97.0999,97.1252,3795.2611
2014-06-04 11:00:00,115.15,115.29,115.15,115.28,7590.522104831264,97.1421,97.2602,97.1421,97.2518,7590.5221
2014-06-04 11:05:00,115.27,115.27,115.23,115.25,5539.029644066058,97.2434,97.2434,97.2096,97.2265,5539.0296
2014-06-04 11:10:00,115.26,115.33,115.26,115.28,5949.328136219099,97.2349,97.294,97.2349,97.2518,5949.3281
2014-06-04 11:15:00,115.27,115.27,115.23,115.23,3487.537183300851,97.2434,97.2434,97.2096,97.2096,3487.5372
2014-06-04 11:20:00,115.24,115.43,115.24,115.43,5641.604267104318,97.218,97.3783,97.218,97.3783,5641.6043
2014-06-04 11:25:00,115.43,115.45,115.39,115.4,9129.14145040517,97.3783,97.3952,97.3446,97.353,9129.1415
2014-06-04 11:30:00,115.38,115.41,115.37,115.38,4205.559544568673,97.3361,97.3615,97.3277,97.3361,4205.5595
2014-06-04 11:35:00,115.37,115.37,115.3,115.34,3077.2386911478097,97.3277,97.3277,97.2687,97.3024,3077.2387
2014-06-04 11:40:00,115.35,115.35,115.27,115.27,5231.305774951277,97.3108,97.3108,97.2434,97.2434,5231.3058
2014-06-04 11:45:00,115.28,115.28,115.23,115.23,3897.8356754538927,97.2518,97.2518,97.2096,97.2096,3897.8357
2014-06-04 11:50:00,115.24,115.28,115.22,115.28,4102.984921530413,97.218,97.2518,97.2012,97.2518,4102.9849
2014-06-04 11:55:00,115.28,115.32,115.28,115.31,2154.067083803467,97.2518,97.2855,97.2518,97.2771,2154.0671
2014-06-04 12:00:00,115.33,115.42,115.33,115.42,3487.537183300851,97.294,97.3699,97.294,97.3699,3487.5372
2014-06-04 12:05:00,115.43,115.43,115.36,115.36,9744.58918863473,97.3783,97.3783,97.3193,97.3193,9744.5892
2014-06-04 12:10:00,115.36,115.41,115.36,115.4,3179.8133141860703,97.3193,97.3615,97.3193,97.353,3179.8133
2014-06-04 12:15:00,115.4,115.42,115.32,115.32,7180.223612678223,97.353,97.3699,97.2855,97.2855,7180.2236
2014-06-04 12:20:00,115.33,115.35,115.32,115.34,3590.111806339112,97.294,97.3108,97.2855,97.3024,3590.1118
2014-06-04 12:25:00,115.34,115.34,115.26,115.26,4718.432659759975,97.3024,97.3024,97.2349,97.2349,4718.4327
2014-06-04 12:30:00,115.26,115.29,115.2,115.22,4923.581905836496,97.2349,97.2602,97.1843,97.2012,4923.5819
2014-06-04 12:35:00,115.24,115.33,115.24,115.32,2872.089445071289,97.218,97.294,97.218,97.2855,2872.0894
2014-06-04 12:40:00,115.31,115.37,115.3,115.37,6564.775874448661,97.2771,97.3277,97.2687,97.3277,6564.7759
2014-06-04 12:45:00,115.37,115.41,115.37,115.41,4410.708790645194,97.3277,97.3615,97.3277,97.3615,4410.7088
2014-06-04 12:50:00,115.41,115.41,115.38,115.4,4615.858036721715,97.3615,97.3615,97.3361,97.353,4615.858
2014-06-04 12:55:00,115.41,115.42,115.4,115.42,2359.216329879988,97.3615,97.3699,97.353,97.3699,2359.2163
2014-06-04 13:00:00,115.45,115.48,115.45,115.48,2769.514822033029,97.3952,97.4205,97.3952,97.4205,2769.5148
2014-06-04 13:05:00,115.5,115.5,115.46,115.46,6257.0520053338805,97.4374,97.4374,97.4036,97.4036,6257.052
2014-06-04 13:10:00,115.46,115.47,115.43,115.44,3282.3879372243305,97.4036,97.4121,97.3783,97.3868,3282.3879
2014-06-04 13:15:00,115.46,115.53,115.46,115.5,8103.395220022566,97.4036,97.4627,97.4036,97.4374,8103.3952
2014-06-04 13:20:00,115.52,115.52,115.49,115.51,5641.604267104318,97.4543,97.4543,97.4289,97.4458,5641.6043
2014-06-04 13:25:00,115.5,115.53,115.5,115.53,5436.455021027798,97.4374,97.4627,97.4374,97.4627,5436.455
2014-06-04 13:30:00,115.52,115.55,115.52,115.54,4102.984921530413,97.4543,97.4796,97.4543,97.4711,4102.9849
2014-06-04 13:35:00,115.54,115.6,115.54,115.6,15386.193455739049,97.4711,97.5217,97.4711,97.5217,15386.1935
2014-06-04 13:40:00,115.61,115.68,115.6,115.67,3692.686429377372,97.5302,97.5892,97.5217,97.5808,3692.6864
2014-06-04 13:45:00,115.68,115.75,115.68,115.75,11180.633911170376,97.5892,97.6483,97.5892,97.6483,11180.6339
2014-06-04 13:50:00,115.75,115.8,115.73,115.8,8821.417581290389,97.6483,97.6905,97.6314,97.6905,8821.4176
2014-06-04 13:55:00,115.8,115.95,115.8,115.95,11590.932403323415,97.6905,97.817,97.6905,97.817,11590.9324
2014-06-04 14:00:00,115.96,116.2,115.96,116.18,17950.559031695557,97.8254,98.0279,97.8254,98.011,17950.559
2014-06-04 14:05:00,116.18,116.26,116.11,116.16,21335.52159195815,98.011,98.0785,97.952,97.9942,21335.5216
2014-06-04 14:10:00,116.16,116.36,116.16,116.36,14360.447225356444,97.9942,98.1629,97.9942,98.1629,14360.4472
2014-06-04 14:15:00,116.34,116.37,116.26,116.29,16104.215817006872,98.146,98.1713,98.0785,98.1038,16104.2158
2014-06-04 14:20:00,116.29,116.3,116.19,116.19,10975.484665093856,98.1038,98.1123,98.0195,98.0195,10975.4847
2014-06-04 14:25:00,116.18,116.19,116.15,116.18,7693.096727869524,98.011,98.0195,97.9857,98.011,7693.0967
2014-06-04 14:30:00,116.18,116.19,116.08,116.11,5949.328136219099,98.011,98.0195,97.9267,97.952,5949.3281
2014-06-04 14:35:00,116.12,116.13,116.08,116.13,2974.6640681095496,97.9604,97.9689,97.9267,97.9689,2974.6641
2014-06-04 14:40:00,116.12,116.2,116.11,116.12,7795.671350907785,97.9604,98.0279,97.952,97.9604,7795.6714
2014-06-04 14:45:00,116.12,116.12,115.97,115.98,5744.178890142579,97.9604,97.9604,97.8339,97.8423,5744.1789
2014-06-04 14:50:00,115.98,115.98,115.94,115.95,3692.686429377372,97.8423,97.8423,97.8086,97.817,3692.6864
2014-06-04 14:55:00,115.95,115.98,115.94,115.98,4821.007282798236,97.817,97.8423,97.8086,97.8423,4821.0073
2014-06-04 15:00:00,115.98,116.03,115.98,116.02,6154.47738229562,97.8423,97.8845,97.8423,97.8761,6154.4774
2014-06-04 15:05:00,116.02,116.1,116.01,116.1,7487.947481793004,97.8761,97.9435,97.8676,97.9435,7487.9475
2014-06-04 15:10:00,116.13,116.15,116.08,116.08,8000.820596984306,97.9689,97.9857,97.9267,97.9267,8000.8206
2014-06-04 15:15:00,116.07,116.1,116.0,116.01,11078.059288132115,97.9182,97.9435,97.8592,97.8676,11078.0593
2014-06-04 15:20:00,116.02,116.1,116.02,116.1,25130.78264437378,97.8761,97.9435,97.8761,97.9435,25130.7826
2014-06-04 15:25:00,116.1,116.1,116.03,116.05,10052.313057749512,97.9435,97.9435,97.8845,97.9014,10052.3131
2014-06-04 15:30:00,116.05,116.06,116.0,116.0,18668.58139296338,97.9014,97.9098,97.8592,97.8592,18668.5814
2014-06-04 15:35:00,116.0,116.03,115.99,116.0,15591.34270181557,97.8592,97.8845,97.8508,97.8592,15591.3427
2014-06-04 15:40:00,116.0,116.03,116.0,116.03,12206.38014155298,97.8592,97.8845,97.8592,97.8845,12206.3801
2014-06-04 15:45:00,116.03,116.14,116.01,116.14,25438.506513488563,97.8845,97.9773,97.8676,97.9773,25438.5065
2014-06-04 15:50:00,116.13,116.22,116.13,116.2,23899.887167914658,97.9689,98.0448,97.9689,98.0279,23899.8872
2014-06-04 15:55:00,116.2,116.25,116.16,116.22,56210.89342496666,98.0279,98.0701,97.9942,98.0448,56210.8934
2014-06-05 09:30:00,115.65,115.94,115.64,115.66,10565.186172940814,98.0116,98.2574,98.0031,98.0201,10565.1862
2014-06-05 09:35:00,115.67,115.67,115.04,115.16,12719.25325674428,98.0286,98.0286,97.4946,97.5963,12719.2533
2014-06-05 09:40:00,115.19,115.39,115.18,115.38,5539.029644066058,97.6218,97.7913,97.6133,97.7828,5539.0296
2014-06-05 09:45:00,115.34,115.36,115.13,115.13,8000.820596984306,97.7489,97.7658,97.5709,97.5709,8000.8206
2014-06-05 09:50:00,115.14,115.23,115.04,115.09,6154.47738229562,97.5794,97.6557,97.4946,97.537,6154.4774
2014-06-05 09:55:00,115.1,115.2,114.99,115.18,3897.8356754538927,97.5455,97.6302,97.4523,97.6133,3897.8357
2014-06-05 10:00:00,115.18,115.21,115.04,115.04,4615.858036721715,97.6133,97.6387,97.4946,97.4946,4615.858
2014-06-05 10:05:00,115.02,115.08,114.94,114.97,5231.305774951277,97.4777,97.5285,97.4099,97.4353,5231.3058
2014-06-05 10:10:00,115.02,115.02,114.89,114.94,2666.9401989947687,97.4777,97.4777,97.3675,97.4099,2666.9402
2014-06-05 10:15:00,114.92,114.94,114.79,114.81,8000.820596984306,97.393,97.4099,97.2828,97.2997,8000.8206
2014-06-05 10:20:00,114.81,114.91,114.78,114.82,5539.029644066058,97.2997,97.3845,97.2743,97.3082,5539.0296
2014-06-05 10:25:00,114.82,114.97,114.79,114.97,5026.156528874756,97.3082,97.4353,97.2828,97.4353,5026.1565
2014-06-05 10:30:00,114.92,114.92,114.85,114.87,2872.089445071289,97.393,97.393,97.3336,97.3506,2872.0894
2014-06-05 10:35:00,114.87,115.01,114.86,115.0,3590.111806339112,97.3506,97.4692,97.3421,97.4608,3590.1118
2014-06-05 10:40:00,115.01,115.16,115.0,115.12,5128.731151913016,97.4692,97.5963,97.4608,97.5624,5128.7312
2014-06-05 10:45:00,115.12,115.12,114.98,115.01,3179.8133141860703,97.5624,97.5624,97.4438,97.4692,3179.8133
2014-06-05 10:50:00,115.03,115.03,114.99,115.0,4000.410298492153,97.4862,97.4862,97.4523,97.4608,4000.4103
2014-06-05 10:55:00,115.02,115.02,114.95,115.0,5026.156528874756,97.4777,97.4777,97.4184,97.4608,5026.1565
2014-06-05 11:00:00,114.99,115.06,114.99,115.04,4000.410298492153,97.4523,97.5116,97.4523,97.4946,4000.4103
2014-06-05 11:05:00,115.06,115.1,115.06,115.1,9026.566827366907,97.5116,97.5455,97.5116,97.5455,9026.5668
2014-06-05 11:10:00,115.1,115.21,115.07,115.2,11693.507026361678,97.5455,97.6387,97.5201,97.6302,11693.507
2014-06-05 11:15:00,115.2,115.22,115.15,115.18,6769.925120525182,97.6302,97.6472,97.5879,97.6133,6769.9251
2014-06-05 11:20:00,115.16,115.19,115.15,115.18,6872.499743563442,97.5963,97.6218,97.5879,97.6133,6872.4997
2014-06-05 11:25:00,115.18,115.18,115.16,115.18,10154.887680787771,97.6133,97.6133,97.5963,97.6133,10154.8877
2014-06-05 11:30:00,115.19,115.37,115.18,115.32,17950.559031695557,97.6218,97.7743,97.6133,97.7319,17950.559
2014-06-05 11:35:00,115.33,115.33,115.29,115.31,4000.410298492153,97.7404,97.7404,97.7065,97.7235,4000.4103
2014-06-05 11:40:00,115.31,115.33,115.25,115.3,8205.969843060826,97.7235,97.7404,97.6726,97.715,8205.9698
2014-06-05 11:45:00,115.32,115.57,115.32,115.49,12001.23089547646,97.7319,97.9438,97.7319,97.876,12001.2309
2014-06-05 11:50:00,115.5,115.59,115.5,115.57,4821.007282798236,97.8845,97.9608,97.8845,97.9438,4821.0073
2014-06-05 11:55:00,115.6,115.73,115.6,115.73,2769.514822033029,97.9692,98.0794,97.9692,98.0794,2769.5148
2014-06-05 12:00:00,115.76,115.87,115.75,115.83,1538.6193455739049,98.1048,98.1981,98.0964,98.1642,1538.6193
2014-06-05 12:05:00,115.83,115.86,115.81,115.85,3384.962560262591,98.1642,98.1896,98.1472,98.1811,3384.9626
2014-06-05 12:10:00,115.87,115.9,115.76,115.79,2461.790952918248,98.1981,98.2235,98.1048,98.1303,2461.791
2014-06-05 12:15:00,115.75,115.75,115.68,115.71,8000.820596984306,98.0964,98.0964,98.037,98.0625,8000.8206
2014-06-05 12:20:00,115.69,115.88,115.68,115.86,4102.984921530413,98.0455,98.2065,98.037,98.1896,4102.9849
2014-06-05 12:25:00,115.87,115.87,115.83,115.84,2051.4924607652065,98.1981,98.1981,98.1642,98.1726,2051.4925
2014-06-05 12:30:00,115.84,115.87,115.84,115.87,1538.6193455739049,98.1726,98.1981,98.1726,98.1981,1538.6193
2014-06-05 12:35:00,115.87,115.97,115.87,115.95,2666.9401989947687,98.1981,98.2828,98.1981,98.2659,2666.9402
2014-06-05 12:40:00,115.94,115.94,115.87,115.89,1948.9178377269463,98.2574,98.2574,98.1981,98.215,1948.9178
2014-06-05 12:45:00,115.9,115.9,115.8,115.82,1846.343214688686,98.2235,98.2235,98.1387,98.1557,1846.3432
2014-06-05 12:50:00,115.8,115.8,115.75,115.78,6769.925120525182,98.1387,98.1387,98.0964,98.1218,6769.9251
2014-06-05 12:55:00,115.78,115.78,115.75,115.75,1333.4700994973844,98.1218,98.1218,98.0964,98.0964,1333.4701
2014-06-05 13:00:00,115.77,115.8,115.76,115.8,3282.3879372243305,98.1133,98.1387,98.1048,98.1387,3282.3879
2014-06-05 13:05:00,115.8,115.82,115.8,115.8,1230.895476459124,98.1387,98.1557,98.1387,98.1387,1230.8955
2014-06-05 13:10:00,115.79,115.85,115.77,115.77,3795.261052415632,98.1303,98.1811,98.1133,98.1133,3795.2611
2014-06-05 13:15:00,115.78,115.78,115.73,115.74,1948.9178377269463,98.1218,98.1218,98.0794,98.0879,1948.9178
2014-06-05 13:20:00,115.73,115.73,115.67,115.67,2974.6640681095496,98.0794,98.0794,98.0286,98.0286,2974.6641
2014-06-05 13:25:00,115.66,115.67,115.64,115.67,2564.365575956508,98.0201,98.0286,98.0031,98.0286,2564.3656
2014-06-05 13:30:00,115.67,115.7,115.66,115.69,1538.6193455739049,98.0286,98.054,98.0201,98.0455,1538.6193
2014-06-05 13:35:00,115.7,115.77,115.67,115.68,6154.47738229562,98.054,98.1133,98.0286,98.037,6154.4774
2014-06-05 13:40:00,115.68,115.69,115.66,115.69,2154.067083803467,98.037,98.0455,98.0201,98.0455,2154.0671
2014-06-05 13:45:00,115.68,115.69,115.62,115.64,1333.4700994973844,98.037,98.0455,97.9862,98.0031,1333.4701
2014-06-05 13:50:00,115.63,115.66,115.61,115.66,2154.067083803467,97.9947,98.0201,97.9777,98.0201,2154.0671
2014-06-05 13:55:00,115.68,115.72,115.64,115.69,3590.111806339112,98.037,98.0709,98.0031,98.0455,3590.1118
2014-06-05 14:00:00,115.71,115.73,115.71,115.73,615.447738229562,98.0625,98.0794,98.0625,98.0794,615.4477
2014-06-05 14:05:00,115.72,115.74,115.7,115.73,2359.216329879988,98.0709,98.0879,98.054,98.0794,2359.2163
2014-06-05 14:10:00,115.76,115.82,115.76,115.82,2154.067083803467,98.1048,98.1557,98.1048,98.1557,2154.0671
2014-06-05 14:15:00,115.82,115.85,115.82,115.84,2769.514822033029,98.1557,98.1811,98.1557,98.1726,2769.5148
2014-06-05 14:20:00,115.84,115.93,115.84,115.93,2051.4924607652065,98.1726,98.2489,98.1726,98.2489,2051.4925
2014-06-05 14:25:00,115.92,115.92,115.79,115.81,4000.410298492153,98.2404,98.2404,98.1303,98.1472,4000.4103
2014-06-05 14:30:00,115.82,115.84,115.77,115.79,3692.686429377372,98.1557,98.1726,98.1133,98.1303,3692.6864
2014-06-05 14:35:00,115.83,115.86,115.8,115.8,2461.790952918248,98.1642,98.1896,98.1387,98.1387,2461.791
2014-06-05 14:40:00,115.79,115.86,115.78,115.85,2666.9401989947687,98.1303,98.1896,98.1218,98.1811,2666.9402
2014-06-05 14:45:00,115.84,115.85,115.8,115.85,1641.1939686121652,98.1726,98.1811,98.1387,98.1811,1641.194
2014-06-05 14:50:00,115.83,115.84,115.78,115.78,2359.216329879988,98.1642,98.1726,98.1218,98.1218,2359.2163
2014-06-05 14:55:00,115.79,115.83,115.7,115.7,20309.775361575543,98.1303,98.1642,98.054,98.054,20309.7754
2014-06-05 15:00:00,115.71,115.76,115.71,115.76,5333.880397989537,98.0625,98.1048,98.0625,98.1048,5333.8804
2014-06-05 15:05:00,115.75,115.75,115.7,115.74,3897.8356754538927,98.0964,98.0964,98.054,98.0879,3897.8357
2014-06-05 15:10:00,115.73,115.74,115.69,115.69,6154.47738229562,98.0794,98.0879,98.0455,98.0455,6154.4774
2014-06-05 15:15:00,115.69,115.71,115.65,115.67,4102.984921530413,98.0455,98.0625,98.0116,98.0286,4102.9849
2014-06-05 15:20:00,115.68,115.68,115.61,115.63,14257.872602318186,98.037,98.037,97.9777,97.9947,14257.8726
2014-06-05 15:25:00,115.63,115.67,115.6,115.66,9949.738434711251,97.9947,98.0286,97.9692,98.0201,9949.7384
2014-06-05 15:30:00,115.66,115.66,115.63,115.64,6769.925120525182,98.0201,98.0201,97.9947,98.0031,6769.9251
2014-06-05 15:35:00,115.65,115.68,115.63,115.68,5949.328136219099,98.0116,98.037,97.9947,98.037,5949.3281
2014-06-05 15:40:00,115.68,115.68,115.63,115.64,8821.417581290389,98.037,98.037,97.9947,98.0031,8821.4176
2014-06-05 15:45:00,115.66,115.74,115.66,115.73,6257.0520053338805,98.0201,98.0879,98.0201,98.0794,6257.052
2014-06-05 15:50:00,115.72,115.79,115.72,115.79,8308.544466099087,98.0709,98.1303,98.0709,98.1303,8308.5445
2014-06-05 15:55:00,115.79,115.82,115.77,115.79,24310.1856600677,98.1303,98.1557,98.1133,98.1303,24310.1857
2014-06-06 09:30:00,115.79,115.92,115.79,115.86,5231.305774951277,98.1303,98.2404,98.1303,98.1896,5231.3058
2014-06-06 09:35:00,115.86,115.87,115.63,115.78,6051.902759257359,98.1896,98.1981,97.9947,98.1218,6051.9028
2014-06-06 09:40:00,115.69,115.87,115.69,115.86,1948.9178377269463,98.0455,98.1981,98.0455,98.1896,1948.9178
2014-06-06 09:45:00,115.86,115.91,115.78,115.89,3487.537183300851,98.1896,98.232,98.1218,98.215,3487.5372
2014-06-06 09:50:00,115.92,115.94,115.92,115.93,2666.9401989947687,98.2404,98.2574,98.2404,98.2489,2666.9402
2014-06-06 09:55:00,115.93,115.98,115.86,115.93,16617.088932198174,98.2489,98.2913,98.1896,98.2489,16617.0889
2014-06-06 10:00:00,115.94,116.07,115.91,116.07,5231.305774951277,98.2574,98.3676,98.232,98.3676,5231.3058
2014-06-06 10:05:00,116.04,116.05,116.0,116.0,2461.790952918248,98.3421,98.3506,98.3082,98.3082,2461.791
2014-06-06 10:10:00,116.01,116.01,115.91,115.94,2154.067083803467,98.3167,98.3167,98.232,98.2574,2154.0671
2014-06-06 10:15:00,115.94,115.94,115.91,115.91,2564.365575956508,98.2574,98.2574,98.232,98.232,2564.3656
2014-06-06 10:20:00,115.89,115.93,115.87,115.87,1948.9178377269463,98.215,98.2489,98.1981,98.1981,1948.9178
2014-06-06 10:25:00,115.87,115.87,115.81,115.85,3077.2386911478097,98.1981,98.1981,98.1472,98.1811,3077.2387
2014-06-06 10:30:00,115.84,115.86,115.84,115.86,3590.111806339112,98.1726,98.1896,98.1726,98.1896,3590.1118
2014-06-06 10:35:00,115.84,115.86,115.81,115.81,3897.8356754538927,98.1726,98.1896,98.1472,98.1472,3897.8357
2014-06-06 10:40:00,115.81,115.81,115.75,115.75,2461.790952918248,98.1472,98.1472,98.0964,98.0964,2461.791
2014-06-06 10:45:00,115.77,115.78,115.69,115.71,4308.134167606934,98.1133,98.1218,98.0455,98.0625,4308.1342
2014-06-06 10:50:00,115.66,115.72,115.65,115.72,2872.089445071289,98.0201,98.0709,98.0116,98.0709,2872.0894
2014-06-06 10:55:00,115.73,115.73,115.69,115.72,1948.9178377269463,98.0794,98.0794,98.0455,98.0709,1948.9178
2014-06-06 11:00:00,115.74,115.78,115.69,115.74,7693.096727869524,98.0879,98.1218,98.0455,98.0879,7693.0967
2014-06-06 11:05:00,115.74,115.76,115.73,115.74,2564.365575956508,98.0879,98.1048,98.0794,98.0879,2564.3656
2014-06-06 11:10:00,115.77,115.77,115.73,115.74,4000.410298492153,98.1133,98.1133,98.0794,98.0879,4000.4103
2014-06-06 11:15:00,115.74,115.74,115.71,115.71,615.447738229562,98.0879,98.0879,98.0625,98.0625,615.4477
2014-06-06 11:20:00,115.7,115.7,115.66,115.66,2359.216329879988,98.054,98.054,98.0201,98.0201,2359.2163
2014-06-06 11:25:00,115.65,115.67,115.63,115.67,3590.111806339112,98.0116,98.0286,97.9947,98.0286,3590.1118
2014-06-06 11:30:00,115.67,115.81,115.67,115.75,29541.491435018976,98.0286,98.1472,98.0286,98.0964,29541.4914
2014-06-06 11:35:00,115.76,115.88,115.75,115.88,43491.64016822238,98.1048,98.2065,98.0964,98.2065,43491.6402
2014-06-06 11:40:00,115.88,115.99,115.87,115.98,7180.223612678223,98.2065,98.2998,98.1981,98.2913,7180.2236
2014-06-06 11:45:00,115.98,116.05,115.97,115.97,4718.432659759975,98.2913,98.3506,98.2828,98.2828,4718.4327
2014-06-06 11:50:00,115.97,116.01,115.97,116.01,11693.507026361678,98.2828,98.3167,98.2828,98.3167,11693.507
2014-06-06 11:55:00,116.0,116.0,116.0,116.0,102.57462303826031,98.3082,98.3082,98.3082,98.3082,102.5746
2014-06-06 12:00:00,115.97,116.01,115.96,115.98,10667.760795979077,98.2828,98.3167,98.2743,98.2913,10667.7608
2014-06-06 12:05:00,115.97,116.01,115.86,115.86,10667.760795979077,98.2828,98.3167,98.1896,98.1896,10667.7608
2014-06-06 12:10:00,115.87,115.96,115.87,115.96,8513.693712175607,98.1981,98.2743,98.1981,98.2743,8513.6937
2014-06-06 12:15:00,115.94,115.94,115.91,115.92,2769.514822033029,98.2574,98.2574,98.232,98.2404,2769.5148
2014-06-06 12:20:00,115.9,115.98,115.9,115.94,2256.6417068417272,98.2235,98.2913,98.2235,98.2574,2256.6417
2014-06-06 12:25:00,115.88,115.94,115.88,115.94,5333.880397989537,98.2065,98.2574,98.2065,98.2574,5333.8804
2014-06-06 12:30:00,115.92,115.94,115.92,115.93,1743.7685916504256,98.2404,98.2574,98.2404,98.2489,1743.7686
2014-06-06 12:35:00,115.93,115.93,115.9,115.9,718.0223612678224,98.2489,98.2489,98.2235,98.2235,718.0224
2014-06-06 12:40:00,115.92,115.95,115.92,115.95,2872.089445071289,98.2404,98.2659,98.2404,98.2659,2872.0894
2014-06-06 12:45:00,115.95,115.95,115.92,115.94,2051.4924607652065,98.2659,98.2659,98.2404,98.2574,2051.4925
2014-06-06 12:50:00,115.93,115.93,115.9,115.93,4308.134167606934,98.2489,98.2489,98.2235,98.2489,4308.1342
2014-06-06 12:55:00,115.94,116.03,115.94,116.0,17642.835162580777,98.2574,98.3337,98.2574,98.3082,17642.8352
2014-06-06 13:00:00,115.99,116.02,115.98,116.02,5539.029644066058,98.2998,98.3252,98.2913,98.3252,5539.0296
2014-06-06 13:05:00,116.04,116.04,115.99,116.01,4102.984921530413,98.3421,98.3421,98.2998,98.3167,4102.9849
2014-06-06 13:10:00,115.99,116.0,115.98,115.98,2154.067083803467,98.2998,98.3082,98.2913,98.2913,2154.0671
2014-06-06 13:15:00,115.99,116.03,115.97,116.01,9026.566827366907,98.2998,98.3337,98.2828,98.3167,9026.5668
2014-06-06 13:20:00,116.01,116.06,116.01,116.06,2564.365575956508,98.3167,98.3591,98.3167,98.3591,2564.3656
2014-06-06 13:25:00,116.04,116.07,116.03,116.03,2666.9401989947687,98.3421,98.3676,98.3337,98.3337,2666.9402
2014-06-06 13:30:00,116.03,116.05,116.0,116.01,2974.6640681095496,98.3337,98.3506,98.3082,98.3167,2974.6641
2014-06-06 13:35:00,116.0,116.03,115.98,116.03,6257.0520053338805,98.3082,98.3337,98.2913,98.3337,6257.052
2014-06-06 13:40:00,116.03,116.04,116.01,116.01,4205.559544568673,98.3337,98.3421,98.3167,98.3167,4205.5595
2014-06-06 13:45:00,116.02,116.18,116.01,116.18,17129.962047389476,98.3252,98.4608,98.3167,98.4608,17129.962
2014-06-06 13:50:00,116.16,116.17,116.08,116.12,4615.858036721715,98.4438,98.4523,98.376,98.4099,4615.858
2014-06-06 13:55:00,116.12,116.27,116.07,116.26,28310.59595855985,98.4099,98.5371,98.3676,98.5286,28310.596
2014-06-06 14:00:00,116.26,116.28,116.22,116.26,16924.812801312954,98.5286,98.5455,98.4947,98.5286,16924.8128
2014-06-06 14:05:00,116.24,116.28,116.22,116.23,4923.581905836496,98.5116,98.5455,98.4947,98.5032,4923.5819
2014-06-06 14:10:00,116.21,116.28,116.21,116.25,6257.0520053338805,98.4862,98.5455,98.4862,98.5201,6257.052
2014-06-06 14:15:00,116.25,116.28,116.16,116.17,18873.7306390399,98.5201,98.5455,98.4438,98.4523,18873.7306
2014-06-06 14:20:00,116.18,116.28,116.16,116.26,13847.574110165144,98.4608,98.5455,98.4438,98.5286,13847.5741
2014-06-06 14:25:00,116.26,116.28,116.26,116.26,5436.455021027798,98.5286,98.5455,98.5286,98.5286,5436.455
2014-06-06 14:30:00,116.26,116.29,116.26,116.26,6667.350497486921,98.5286,98.554,98.5286,98.5286,6667.3505
2014-06-06 14:35:00,116.26,116.28,116.19,116.2,6975.074366601702,98.5286,98.5455,98.4693,98.4777,6975.0744
2014-06-06 14:40:00,116.2,116.21,116.13,116.15,4000.410298492153,98.4777,98.4862,98.4184,98.4354,4000.4103
2014-06-06 14:45:00,116.16,116.17,116.11,116.13,4513.283413683455,98.4438,98.4523,98.4015,98.4184,4513.2834
2014-06-06 14:50:00,116.14,116.16,116.06,116.06,6051.902759257359,98.4269,98.4438,98.3591,98.3591,6051.9028
2014-06-06 14:55:00,116.08,116.12,116.06,116.07,8411.119089137346,98.376,98.4099,98.3591,98.3676,8411.1191
2014-06-06 15:00:00,116.08,116.11,116.07,116.1,7180.223612678223,98.376,98.4015,98.3676,98.393,7180.2236
2014-06-06 15:05:00,116.08,116.09,116.05,116.07,8205.969843060826,98.376,98.3845,98.3506,98.3676,8205.9698
2014-06-06 15:10:00,116.08,116.16,116.08,116.16,11590.932403323415,98.376,98.4438,98.376,98.4438,11590.9324
2014-06-06 15:15:00,116.15,116.17,116.12,116.15,5539.029644066058,98.4354,98.4523,98.4099,98.4354,5539.0296
2014-06-06 15:20:00,116.16,116.31,116.15,116.29,20822.648476766848,98.4438,98.571,98.4354,98.554,20822.6485
2014-06-06 15:25:00,116.27,116.28,116.23,116.26,7077.648989639963,98.5371,98.5455,98.5032,98.5286,7077.649
2014-06-06 15:30:00,116.26,116.26,116.23,116.24,19591.753000307723,98.5286,98.5286,98.5032,98.5116,19591.753
2014-06-06 15:35:00,116.24,116.27,116.22,116.22,21027.797722843367,98.5116,98.5371,98.4947,98.4947,21027.7977
2014-06-06 15:40:00,116.22,116.27,116.18,116.18,21335.52159195815,98.4947,98.5371,98.4608,98.4608,21335.5216
2014-06-06 15:45:00,116.18,116.33,116.18,116.31,14975.894963586008,98.4608,98.5879,98.4608,98.571,14975.895
2014-06-06 15:50:00,116.31,116.33,116.18,116.24,22361.26782234076,98.571,98.5879,98.4608,98.5116,22361.2678
2014-06-06 15:55:00,116.25,116.27,116.23,116.27,26053.954251718125,98.5201,98.5371,98.5032,98.5371,26053.9543
2014-06-09 09:30:00,116.27,116.46,116.22,116.35,9949.738434711251,98.5371,98.6981,98.4947,98.6049,9949.7384
2014-06-09 09:35:00,116.32,116.38,116.04,116.12,3384.962560262591,98.5794,98.6303,98.3421,98.4099,3384.9626
2014-06-09 09:40:00,116.31,116.37,116.16,116.35,7077.648989639963,98.571,98.6218,98.4438,98.6049,7077.649
2014-06-09 09:45:00,116.36,116.56,116.36,116.53,2974.6640681095496,98.6133,98.7828,98.6133,98.7574,2974.6641
2014-06-09 09:50:00,116.53,116.68,116.52,116.66,5641.604267104318,98.7574,98.8845,98.7489,98.8676,5641.6043
2014-06-09 09:55:00,116.65,116.69,116.51,116.65,6462.201251410401,98.8591,98.893,98.7405,98.8591,6462.2013
2014-06-09 10:00:00,116.63,116.69,116.49,116.53,10052.313057749512,98.8422,98.893,98.7235,98.7574,10052.3131
2014-06-09 10:05:00,116.52,116.81,116.52,116.77,7180.223612678223,98.7489,98.9947,98.7489,98.9608,7180.2236
2014-06-09 10:10:00,116.77,116.88,116.75,116.84,7077.648989639963,98.9608,99.054,98.9438,99.0201,7077.649
2014-06-09 10:15:00,116.83,116.86,116.77,116.8,6257.0520053338805,99.0116,99.0371,98.9608,98.9862,6257.052
2014-06-09 10:20:00,116.83,116.86,116.8,116.82,5539.029644066058,99.0116,99.0371,98.9862,99.0032,5539.0296
2014-06-09 10:25:00,116.82,116.82,116.72,116.76,4821.007282798236,99.0032,99.0032,98.9184,98.9523,4821.0073
2014-06-09 10:30:00,116.8,116.87,116.79,116.82,3487.537183300851,98.9862,99.0455,98.9777,99.0032,3487.5372
2014-06-09 10:35:00,116.82,116.88,116.73,116.73,7693.096727869524,99.0032,99.054,98.9269,98.9269,7693.0967
2014-06-09 10:40:00,116.74,116.76,116.71,116.73,4923.581905836496,98.9354,98.9523,98.9099,98.9269,4923.5819
2014-06-09 10:45:00,116.72,116.82,116.72,116.82,3692.686429377372,98.9184,99.0032,98.9184,99.0032,3692.6864
2014-06-09 10:50:00,116.79,116.89,116.76,116.89,8923.992204328648,98.9777,99.0625,98.9523,99.0625,8923.9922
2014-06-09 10:55:00,116.89,116.97,116.88,116.96,9129.14145040517,99.0625,99.1303,99.054,99.1218,9129.1415
2014-06-09 11:00:00,116.96,116.96,116.87,116.91,10052.313057749512,99.1218,99.1218,99.0455,99.0794,10052.3131
2014-06-09 11:05:00,116.91,116.98,116.91,116.97,9129.14145040517,99.0794,99.1388,99.0794,99.1303,9129.1415
2014-06-09 11:10:00,116.96,116.97,116.92,116.93,7590.522104831264,99.1218,99.1303,99.0879,99.0964,7590.5221
2014-06-09 11:15:00,116.94,117.13,116.94,117.09,37952.61052415632,99.1049,99.2659,99.1049,99.232,37952.6105
2014-06-09 11:20:00,117.08,117.15,117.03,117.14,15283.61883270079,99.2235,99.2828,99.1811,99.2744,15283.6188
2014-06-09 11:25:00,117.13,117.25,117.13,117.25,6667.350497486921,99.2659,99.3676,99.2659,99.3676,6667.3505
2014-06-09 11:30:00,117.25,117.37,117.24,117.35,5436.455021027798,99.3676,99.4693,99.3591,99.4523,5436.455
2014-06-09 11:35:00,117.35,117.38,117.35,117.37,11488.357780285158,99.4523,99.4778,99.4523,99.4693,11488.3578
2014-06-09 11:40:00,117.33,117.4,117.31,117.4,5231.305774951277,99.4354,99.4947,99.4184,99.4947,5231.3058
2014-06-09 11:45:00,117.42,117.49,117.41,117.49,6359.626628372141,99.5117,99.571,99.5032,99.571,6359.6266
2014-06-09 11:50:00,117.49,117.54,117.46,117.46,11078.059288132115,99.571,99.6134,99.5456,99.5456,11078.0593
2014-06-09 11:55:00,117.48,117.48,117.41,117.46,7180.223612678223,99.5625,99.5625,99.5032,99.5456,7180.2236
2014-06-09 12:00:00,117.46,117.51,117.45,117.5,9744.58918863473,99.5456,99.5879,99.5371,99.5795,9744.5892
2014-06-09 12:05:00,117.49,117.52,117.49,117.5,9539.43994255821,99.571,99.5964,99.571,99.5795,9539.4399
2014-06-09 12:10:00,117.5,117.58,117.5,117.54,9026.566827366907,99.5795,99.6473,99.5795,99.6134,9026.5668
2014-06-09 12:15:00,117.51,117.54,117.49,117.52,22874.14093753205,99.5879,99.6134,99.571,99.5964,22874.1409
2014-06-09 12:20:00,117.5,117.63,117.5,117.6,28310.59595855985,99.5795,99.6896,99.5795,99.6642,28310.596
2014-06-09 12:25:00,117.59,117.59,117.5,117.53,35183.09570212329,99.6557,99.6557,99.5795,99.6049,35183.0957
2014-06-09 12:30:00,117.53,117.57,117.53,117.56,13847.574110165144,99.6049,99.6388,99.6049,99.6303,13847.5741
2014-06-09 12:35:00,117.56,117.62,117.56,117.59,8308.544466099087,99.6303,99.6812,99.6303,99.6557,8308.5445
2014-06-09 12:40:00,117.59,117.59,117.51,117.51,4615.858036721715,99.6557,99.6557,99.5879,99.5879,4615.858
2014-06-09 12:45:00,117.47,117.49,117.45,117.45,2872.089445071289,99.554,99.571,99.5371,99.5371,2872.0894
2014-06-09 12:50:00,117.46,117.46,117.36,117.37,10257.462303826032,99.5456,99.5456,99.4608,99.4693,10257.4623
2014-06-09 12:55:00,117.38,117.39,117.34,117.36,4513.283413683455,99.4778,99.4862,99.4439,99.4608,4513.2834
2014-06-09 13:00:00,117.36,117.38,117.35,117.36,1641.1939686121652,99.4608,99.4778,99.4523,99.4608,1641.194
2014-06-09 13:05:00,117.36,117.38,117.36,117.38,8308.544466099087,99.4608,99.4778,99.4608,99.4778,8308.5445
2014-06-09 13:10:00,117.38,117.38,117.36,117.36,2769.514822033029,99.4778,99.4778,99.4608,99.4608,2769.5148
2014-06-09 13:15:00,117.37,117.38,117.36,117.38,1948.9178377269463,99.4693,99.4778,99.4608,99.4778,1948.9178
2014-06-09 13:20:00,117.36,117.37,117.31,117.34,10565.186172940814,99.4608,99.4693,99.4184,99.4439,10565.1862
2014-06-09 13:25:00,117.34,117.35,117.31,117.34,5436.455021027798,99.4439,99.4523,99.4184,99.4439,5436.455
2014-06-09 13:30:00,117.34,117.35,117.32,117.32,3487.537183300851,99.4439,99.4523,99.4269,99.4269,3487.5372
2014-06-09 13:35:00,117.31,117.42,117.31,117.42,6051.902759257359,99.4184,99.5117,99.4184,99.5117,6051.9028
2014-06-09 13:40:00,117.43,117.43,117.39,117.39,5333.880397989537,99.5201,99.5201,99.4862,99.4862,5333.8804
2014-06-09 13:45:00,117.39,117.39,117.32,117.34,1538.6193455739049,99.4862,99.4862,99.4269,99.4439,1538.6193
2014-06-09 13:50:00,117.34,117.41,117.33,117.37,8103.395220022566,99.4439,99.5032,99.4354,99.4693,8103.3952
2014-06-09 13:55:00,117.36,117.37,117.33,117.35,54056.82634116319,99.4608,99.4693,99.4354,99.4523,54056.8263
2014-06-09 14:00:00,117.33,117.36,117.22,117.24,13847.574110165144,99.4354,99.4608,99.3422,99.3591,13847.5741
2014-06-09 14:05:00,117.23,117.25,117.18,117.2,12719.25325674428,99.3506,99.3676,99.3083,99.3252,12719.2533
2014-06-09 14:10:00,117.18,117.21,117.12,117.12,11488.357780285158,99.3083,99.3337,99.2574,99.2574,11488.3578
2014-06-09 14:15:00,117.13,117.21,117.13,117.13,13847.574110165144,99.2659,99.3337,99.2659,99.2659,13847.5741
2014-06-09 14:20:00,117.12,117.12,117.06,117.06,9744.58918863473,99.2574,99.2574,99.2066,99.2066,9744.5892
2014-06-09 14:25:00,117.07,117.09,117.0,117.0,5026.156528874756,99.215,99.232,99.1557,99.1557,5026.1565
2014-06-09 14:30:00,117.04,117.09,117.04,117.04,16719.663555236435,99.1896,99.232,99.1896,99.1896,16719.6636
2014-06-09 14:35:00,117.08,117.13,117.04,117.09,12206.38014155298,99.2235,99.2659,99.1896,99.232,12206.3801
2014-06-09 14:40:00,117.1,117.15,117.1,117.11,6359.626628372141,99.2405,99.2828,99.2405,99.2489,6359.6266
2014-06-09 14:45:00,117.15,117.15,117.08,117.1,6564.775874448661,99.2828,99.2828,99.2235,99.2405,6564.7759
2014-06-09 14:50:00,117.1,117.13,117.08,117.11,14155.297979279923,99.2405,99.2659,99.2235,99.2489,14155.298
2014-06-09 14:55:00,117.12,117.15,117.09,117.09,8308.544466099087,99.2574,99.2828,99.232,99.232,8308.5445
2014-06-09 15:00:00,117.1,117.1,117.05,117.07,6975.074366601702,99.2405,99.2405,99.1981,99.215,6975.0744
2014-06-09 15:05:00,117.07,117.08,117.05,117.05,6667.350497486921,99.215,99.2235,99.1981,99.1981,6667.3505
2014-06-09 15:10:00,117.05,117.07,117.01,117.01,8205.969843060826,99.1981,99.215,99.1642,99.1642,8205.9698
2014-06-09 15:15:00,117.0,117.09,116.99,117.05,13334.700994973842,99.1557,99.232,99.1472,99.1981,13334.701
2014-06-09 15:20:00,117.08,117.11,117.06,117.09,13539.850241050364,99.2235,99.2489,99.2066,99.232,13539.8502
2014-06-09 15:25:00,117.09,117.19,117.09,117.19,24925.63339829726,99.232,99.3167,99.232,99.3167,24925.6334
2014-06-09 15:30:00,117.18,117.2,117.18,117.19,15899.06657093035,99.3083,99.3252,99.3083,99.3167,15899.0666
2014-06-09 15:35:00,117.19,117.2,117.15,117.16,12924.402502820802,99.3167,99.3252,99.2828,99.2913,12924.4025
2014-06-09 15:40:00,117.15,117.2,117.15,117.19,14873.320340547749,99.2828,99.3252,99.2828,99.3167,14873.3203
2014-06-09 15:45:00,117.18,117.21,117.17,117.21,22361.26782234076,99.3083,99.3337,99.2998,99.3337,22361.2678
2014-06-09 15:50:00,117.22,117.31,117.21,117.28,65237.46025233357,99.3422,99.4184,99.3337,99.393,65237.4603
2014-06-09 15:55:00,117.28,117.33,117.19,117.31,57544.363524464046,99.393,99.4354,99.3167,99.4184,57544.3635
2014-06-10 09:30:00,116.84,117.07,116.54,116.83,19591.753000307723,99.0201,99.215,98.7659,99.0116,19591.753
2014-06-10 09:35:00,116.98,116.98,116.63,116.66,7180.223612678223,99.1388,99.1388,98.8422,98.8676,7180.2236
2014-06-10 09:40:00,116.65,116.75,116.57,116.67,9847.163811672992,98.8591,98.9438,98.7913,98.876,9847.1638
2014-06-10 09:45:00,116.64,116.68,116.52,116.52,5744.178890142579,98.8506,98.8845,98.7489,98.7489,5744.1789
2014-06-10 09:50:00,116.5,116.58,116.33,116.42,6872.499743563442,98.732,98.7998,98.5879,98.6642,6872.4997
2014-06-10 09:55:00,116.39,116.39,116.07,116.07,9231.71607344343,98.6388,98.6388,98.3676,98.3676,9231.7161
2014-06-10 10:00:00,116.08,116.14,115.95,115.96,11180.633911170376,98.376,98.4269,98.2659,98.2743,11180.6339
2014-06-10 10:05:00,115.94,115.99,115.77,115.82,12001.23089547646,98.2574,98.2998,98.1133,98.1557,12001.2309
2014-06-10 10:10:00,115.81,115.98,115.81,115.95,8411.119089137346,98.1472,98.2913,98.1472,98.2659,8411.1191
2014-06-10 10:15:00,115.95,116.04,115.94,115.95,7693.096727869524,98.2659,98.3421,98.2574,98.2659,7693.0967
2014-06-10 10:20:00,115.98,116.04,115.94,115.99,11078.059288132115,98.2913,98.3421,98.2574,98.2998,11078.0593
2014-06-10 10:25:00,116.04,116.04,115.99,115.99,5436.455021027798,98.3421,98.3421,98.2998,98.2998,5436.455
2014-06-10 10:30:00,116.01,116.09,115.95,115.96,9436.86531951995,98.3167,98.3845,98.2659,98.2743,9436.8653
2014-06-10 10:35:00,115.96,115.97,115.9,115.93,11078.059288132115,98.2743,98.2828,98.2235,98.2489,11078.0593
2014-06-10 10:40:00,115.93,116.0,115.9,116.0,11180.633911170376,98.2489,98.3082,98.2235,98.3082,11180.6339
2014-06-10 10:45:00,115.98,116.02,115.94,115.99,8821.417581290389,98.2913,98.3252,98.2574,98.2998,8821.4176
2014-06-10 10:50:00,115.99,116.02,115.96,115.99,7077.648989639963,98.2998,98.3252,98.2743,98.2998,7077.649
2014-06-10 10:55:00,115.99,116.07,115.97,116.02,7385.372858754744,98.2998,98.3676,98.2828,98.3252,7385.3729
2014-06-10 11:00:00,116.05,116.08,116.02,116.08,6051.902759257359,98.3506,98.376,98.3252,98.376,6051.9028
2014-06-10 11:05:00,116.1,116.16,116.1,116.16,2359.216329879988,98.393,98.4438,98.393,98.4438,2359.2163
2014-06-10 11:10:00,116.15,116.18,116.15,116.18,2769.514822033029,98.4354,98.4608,98.4354,98.4608,2769.5148
2014-06-10 11:15:00,116.19,116.21,116.18,116.18,6462.201251410401,98.4693,98.4862,98.4608,98.4608,6462.2013
2014-06-10 11:20:00,116.19,116.3,116.19,116.22,19078.87988511642,98.4693,98.5625,98.4693,98.4947,19078.8799
2014-06-10 11:25:00,116.22,116.24,116.19,116.19,1846.343214688686,98.4947,98.5116,98.4693,98.4693,1846.3432
2014-06-10 11:30:00,116.19,116.22,116.18,116.22,7795.671350907785,98.4693,98.4947,98.4608,98.4947,7795.6714
2014-06-10 11:35:00,116.22,116.25,116.17,116.25,3179.8133141860703,98.4947,98.5201,98.4523,98.5201,3179.8133
2014-06-10 11:40:00,116.25,116.29,116.24,116.28,2051.4924607652065,98.5201,98.554,98.5116,98.5455,2051.4925
2014-06-10 11:45:00,116.28,116.29,116.24,116.27,1128.3208534208636,98.5455,98.554,98.5116,98.5371,1128.3209
2014-06-10 11:50:00,116.3,116.3,116.15,116.18,4923.581905836496,98.5625,98.5625,98.4354,98.4608,4923.5819
2014-06-10 11:55:00,116.15,116.19,116.07,116.1,4000.410298492153,98.4354,98.4693,98.3676,98.393,4000.4103
2014-06-10 12:00:00,116.09,116.15,116.09,116.11,20104.626115499024,98.3845,98.4354,98.3845,98.4015,20104.6261
2014-06-10 12:05:00,116.12,116.14,116.03,116.06,5128.731151913016,98.4099,98.4269,98.3337,98.3591,5128.7312
2014-06-10 12:10:00,116.07,116.07,116.05,116.05,1436.0447225356447,98.3676,98.3676,98.3506,98.3506,1436.0447
2014-06-10 12:15:00,116.04,116.04,116.0,116.0,1948.9178377269463,98.3421,98.3421,98.3082,98.3082,1948.9178
2014-06-10 12:20:00,116.02,116.05,116.01,116.05,3897.8356754538927,98.3252,98.3506,98.3167,98.3506,3897.8357
2014-06-10 12:25:00,116.05,116.1,116.04,116.08,2666.9401989947687,98.3506,98.393,98.3421,98.376,2666.9402
2014-06-10 12:30:00,116.04,116.09,116.01,116.09,14873.320340547749,98.3421,98.3845,98.3167,98.3845,14873.3203
2014-06-10 12:35:00,116.08,116.12,116.05,116.11,15693.91732485383,98.376,98.4099,98.3506,98.4015,15693.9173
2014-06-10 12:40:00,116.11,116.14,116.11,116.14,3282.3879372243305,98.4015,98.4269,98.4015,98.4269,3282.3879
2014-06-10 12:45:00,116.11,116.16,116.11,116.16,5641.604267104318,98.4015,98.4438,98.4015,98.4438,5641.6043
2014-06-10 12:50:00,116.15,116.15,116.13,116.14,1538.6193455739049,98.4354,98.4354,98.4184,98.4269,1538.6193
2014-06-10 12:55:00,116.15,116.15,116.12,116.14,3692.686429377372,98.4354,98.4354,98.4099,98.4269,3692.6864
2014-06-10 13:00:00,116.13,116.14,116.13,116.13,1025.7462303826032,98.4184,98.4269,98.4184,98.4184,1025.7462
2014-06-10 13:05:00,116.12,116.15,116.1,116.12,5231.305774951277,98.4099,98.4354,98.393,98.4099,5231.3058
2014-06-10 13:10:00,116.13,116.14,116.13,116.14,2359.216329879988,98.4184,98.4269,98.4184,98.4269,2359.2163
2014-06-10 13:15:00,116.14,116.14,116.12,116.14,3384.962560262591,98.4269,98.4269,98.4099,98.4269,3384.9626
2014-06-10 13:20:00,116.12,116.15,116.12,116.15,2051.4924607652065,98.4099,98.4354,98.4099,98.4354,2051.4925
2014-06-10 13:25:00,116.14,116.16,116.14,116.16,3179.8133141860703,98.4269,98.4438,98.4269,98.4438,3179.8133
2014-06-10 13:30:00,116.17,116.18,116.16,116.18,923.171607344343,98.4523,98.4608,98.4438,98.4608,923.1716
2014-06-10 13:35:00,116.17,116.21,116.16,116.21,4308.134167606934,98.4523,98.4862,98.4438,98.4862,4308.1342
2014-06-10 13:40:00,116.2,116.2,116.2,116.2,2974.6640681095496,98.4777,98.4777,98.4777,98.4777,2974.6641
2014-06-10 13:45:00,116.2,116.29,116.2,116.29,3077.2386911478097,98.4777,98.554,98.4777,98.554,3077.2387
2014-06-10 13:50:00,116.29,116.34,116.29,116.34,1128.3208534208636,98.554,98.5964,98.554,98.5964,1128.3209
2014-06-10 13:55:00,116.33,116.44,116.33,116.41,4923.581905836496,98.5879,98.6811,98.5879,98.6557,4923.5819
2014-06-10 14:00:00,116.42,116.42,116.38,116.4,3179.8133141860703,98.6642,98.6642,98.6303,98.6472,3179.8133
2014-06-10 14:05:00,116.38,116.39,116.37,116.39,32721.304749205046,98.6303,98.6388,98.6218,98.6388,32721.3047
2014-06-10 14:10:00,116.42,116.5,116.42,116.46,11385.783157246897,98.6642,98.732,98.6642,98.6981,11385.7832
2014-06-10 14:15:00,116.44,116.47,116.37,116.47,8411.119089137346,98.6811,98.7066,98.6218,98.7066,8411.1191
2014-06-10 14:20:00,116.47,116.53,116.47,116.49,2359.216329879988,98.7066,98.7574,98.7066,98.7235,2359.2163
2014-06-10 14:25:00,116.48,116.49,116.41,116.45,6769.925120525182,98.715,98.7235,98.6557,98.6896,6769.9251
2014-06-10 14:30:00,116.42,116.42,116.36,116.36,1948.9178377269463,98.6642,98.6642,98.6133,98.6133,1948.9178
2014-06-10 14:35:00,116.36,116.37,116.28,116.29,3897.8356754538927,98.6133,98.6218,98.5455,98.554,3897.8357
2014-06-10 14:40:00,116.29,116.29,116.23,116.27,8513.693712175607,98.554,98.554,98.5032,98.5371,8513.6937
2014-06-10 14:45:00,116.28,116.3,116.28,116.28,3897.8356754538927,98.5455,98.5625,98.5455,98.5455,3897.8357
2014-06-10 14:50:00,116.28,116.29,116.27,116.28,4308.134167606934,98.5455,98.554,98.5371,98.5455,4308.1342
2014-06-10 14:55:00,116.28,116.29,116.28,116.28,3282.3879372243305,98.5455,98.554,98.5455,98.5455,3282.3879
2014-06-10 15:00:00,116.28,116.3,116.27,116.3,5846.753513180839,98.5455,98.5625,98.5371,98.5625,5846.7535
2014-06-10 15:05:00,116.3,116.32,116.27,116.32,3897.8356754538927,98.5625,98.5794,98.5371,98.5794,3897.8357
2014-06-10 15:10:00,116.31,116.35,116.31,116.35,5539.029644066058,98.571,98.6049,98.571,98.6049,5539.0296
2014-06-10 15:15:00,116.35,116.35,116.24,116.31,10257.462303826032,98.6049,98.6049,98.5116,98.571,10257.4623
2014-06-10 15:20:00,116.32,116.47,116.32,116.47,6257.0520053338805,98.5794,98.7066,98.5794,98.7066,6257.052
2014-06-10 15:25:00,116.44,116.45,116.38,116.42,7077.648989639963,98.6811,98.6896,98.6303,98.6642,7077.649
2014-06-10 15:30:00,116.44,116.44,116.37,116.37,9334.29069648169,98.6811,98.6811,98.6218,98.6218,9334.2907
2014-06-10 15:35:00,116.39,116.43,116.38,116.4,7282.798235716484,98.6388,98.6727,98.6303,98.6472,7282.7982
2014-06-10 15:40:00,116.4,116.46,116.38,116.38,8923.992204328648,98.6472,98.6981,98.6303,98.6303,8923.9922
2014-06-10 15:45:00,116.38,116.5,116.33,116.42,19796.902246384245,98.6303,98.732,98.5879,98.6642,19796.9022
2014-06-10 15:50:00,116.42,116.5,116.42,116.45,14463.021848394706,98.6642,98.732,98.6642,98.6896,14463.0218
2014-06-10 15:55:00,116.44,116.46,116.36,116.44,32516.155503128524,98.6811,98.6981,98.6133,98.6811,32516.1555
2014-06-11 09:30:00,116.19,116.43,116.04,116.04,12206.38014155298,98.4693,98.6727,98.3421,98.3421,12206.3801
2014-06-11 09:35:00,116.22,116.39,116.21,116.27,11488.357780285158,98.4947,98.6388,98.4862,98.5371,11488.3578
2014-06-11 09:40:00,116.29,116.4,116.23,116.4,5744.178890142579,98.554,98.6472,98.5032,98.6472,5744.1789
2014-06-11 09:45:00,116.39,116.51,116.33,116.33,7282.798235716484,98.6388,98.7405,98.5879,98.5879,7282.7982
2014-06-11 09:50:00,116.38,116.4,116.25,116.25,5846.753513180839,98.6303,98.6472,98.5201,98.5201,5846.7535
2014-06-11 09:55:00,116.25,116.3,116.11,116.18,9334.29069648169,98.5201,98.5625,98.4015,98.4608,9334.2907
2014-06-11 10:00:00,116.22,116.25,116.16,116.2,13129.551748897322,98.4947,98.5201,98.4438,98.4777,13129.5517
2014-06-11 10:05:00,116.22,116.37,116.22,116.36,2564.365575956508,98.4947,98.6218,98.4947,98.6133,2564.3656
2014-06-11 10:10:00,116.35,116.35,116.18,116.22,6564.775874448661,98.6049,98.6049,98.4608,98.4947,6564.7759
2014-06-11 10:15:00,116.28,116.3,116.21,116.3,2872.089445071289,98.5455,98.5625,98.4862,98.5625,2872.0894
2014-06-11 10:20:00,116.32,116.37,116.26,116.28,4615.858036721715,98.5794,98.6218,98.5286,98.5455,4615.858
2014-06-11 10:25:00,116.29,116.31,116.19,116.31,4923.581905836496,98.554,98.571,98.4693,98.571,4923.5819
2014-06-11 10:30:00,116.31,116.33,116.22,116.22,3179.8133141860703,98.571,98.5879,98.4947,98.4947,3179.8133
2014-06-11 10:35:00,116.23,116.28,116.18,116.21,5231.305774951277,98.5032,98.5455,98.4608,98.4862,5231.3058
2014-06-11 10:40:00,116.18,116.29,116.18,116.24,2461.790952918248,98.4608,98.554,98.4608,98.5116,2461.791
2014-06-11 10:45:00,116.28,116.3,116.24,116.29,3384.962560262591,98.5455,98.5625,98.5116,98.554,3384.9626
2014-06-11 10:50:00,116.3,116.31,116.22,116.27,7282.798235716484,98.5625,98.571,98.4947,98.5371,7282.7982
2014-06-11 10:55:00,116.25,116.28,116.11,116.11,4718.432659759975,98.5201,98.5455,98.4015,98.4015,4718.4327
2014-06-11 11:00:00,116.13,116.17,116.04,116.07,7282.798235716484,98.4184,98.4523,98.3421,98.3676,7282.7982
2014-06-11 11:05:00,116.05,116.06,116.01,116.01,2256.6417068417272,98.3506,98.3591,98.3167,98.3167,2256.6417
2014-06-11 11:10:00,116.01,116.01,115.95,115.95,3795.261052415632,98.3167,98.3167,98.2659,98.2659,3795.2611
2014-06-11 11:15:00,115.97,115.99,115.83,115.83,12001.23089547646,98.2828,98.2998,98.1642,98.1642,12001.2309
2014-06-11 11:20:00,115.88,115.91,115.85,115.89,3487.537183300851,98.2065,98.232,98.1811,98.215,3487.5372
2014-06-11 11:25:00,115.91,115.93,115.83,115.83,1846.343214688686,98.232,98.2489,98.1642,98.1642,1846.3432
2014-06-11 11:30:00,115.85,115.94,115.84,115.92,8821.417581290389,98.1811,98.2574,98.1726,98.2404,8821.4176
2014-06-11 11:35:00,115.92,115.99,115.91,115.97,9334.29069648169,98.2404,98.2998,98.232,98.2828,9334.2907
2014-06-11 11:40:00,115.95,115.95,115.88,115.91,4308.134167606934,98.2659,98.2659,98.2065,98.232,4308.1342
2014-06-11 11:45:00,115.91,115.94,115.89,115.92,3897.8356754538927,98.232,98.2574,98.215,98.2404,3897.8357
2014-06-11 11:50:00,115.93,115.98,115.93,115.98,1538.6193455739049,98.2489,98.2913,98.2489,98.2913,1538.6193
2014-06-11 11:55:00,115.98,116.08,115.98,116.08,2154.067083803467,98.2913,98.376,98.2913,98.376,2154.0671
2014-06-11 12:00:00,116.1,116.11,116.06,116.09,2256.6417068417272,98.393,98.4015,98.3591,98.3845,2256.6417
2014-06-11 12:05:00,116.08,116.18,116.07,116.16,6051.902759257359,98.376,98.4608,98.3676,98.4438,6051.9028
2014-06-11 12:10:00,116.17,116.17,116.12,116.12,205.14924607652063,98.4523,98.4523,98.4099,98.4099,205.1492
2014-06-11 12:15:00,116.16,116.16,116.1,116.15,1641.1939686121652,98.4438,98.4438,98.393,98.4354,1641.194
2014-06-11 12:20:00,116.16,116.22,116.14,116.18,2974.6640681095496,98.4438,98.4947,98.4269,98.4608,2974.6641
2014-06-11 12:25:00,116.14,116.17,116.14,116.16,1025.7462303826032,98.4269,98.4523,98.4269,98.4438,1025.7462
2014-06-11 12:30:00,116.17,116.19,116.14,116.17,2461.790952918248,98.4523,98.4693,98.4269,98.4523,2461.791
2014-06-11 12:35:00,116.17,116.18,116.15,116.16,2051.4924607652065,98.4523,98.4608,98.4354,98.4438,2051.4925
2014-06-11 12:40:00,116.13,116.13,116.11,116.11,820.5969843060826,98.4184,98.4184,98.4015,98.4015,820.597
2014-06-11 12:45:00,116.1,116.1,116.07,116.1,2872.089445071289,98.393,98.393,98.3676,98.393,2872.0894
2014-06-11 12:50:00,116.1,116.1,116.06,116.06,2051.4924607652065,98.393,98.393,98.3591,98.3591,2051.4925
2014-06-11 12:55:00,116.02,116.05,116.02,116.03,1538.6193455739049,98.3252,98.3506,98.3252,98.3337,1538.6193
2014-06-11 13:00:00,116.04,116.04,115.94,115.97,2769.514822033029,98.3421,98.3421,98.2574,98.2828,2769.5148
2014-06-11 13:05:00,115.97,115.97,115.94,115.97,1641.1939686121652,98.2828,98.2828,98.2574,98.2828,1641.194
2014-06-11 13:10:00,115.99,115.99,115.96,115.96,1846.343214688686,98.2998,98.2998,98.2743,98.2743,1846.3432
2014-06-11 13:15:00,115.95,115.98,115.95,115.97,1846.343214688686,98.2659,98.2913,98.2659,98.2828,1846.3432
2014-06-11 13:20:00,115.99,115.99,115.99,115.99,615.447738229562,98.2998,98.2998,98.2998,98.2998,615.4477
2014-06-11 13:25:00,115.99,116.06,115.97,116.06,8000.820596984306,98.2998,98.3591,98.2828,98.3591,8000.8206
2014-06-11 13:30:00,116.07,116.11,116.07,116.1,7385.372858754744,98.3676,98.4015,98.3676,98.393,7385.3729
2014-06-11 13:35:00,116.11,116.12,116.05,116.05,3590.111806339112,98.4015,98.4099,98.3506,98.3506,3590.1118
2014-06-11 13:40:00,116.05,116.06,116.03,116.05,3384.962560262591,98.3506,98.3591,98.3337,98.3506,3384.9626
2014-06-11 13:45:00,116.05,116.07,116.03,116.03,6975.074366601702,98.3506,98.3676,98.3337,98.3337,6975.0744
2014-06-11 13:50:00,116.04,116.08,116.02,116.06,4410.708790645194,98.3421,98.376,98.3252,98.3591,4410.7088
2014-06-11 13:55:00,116.07,116.11,116.04,116.1,4718.432659759975,98.3676,98.4015,98.3421,98.393,4718.4327
2014-06-11 14:00:00,116.09,116.09,116.06,116.07,3590.111806339112,98.3845,98.3845,98.3591,98.3676,3590.1118
2014-06-11 14:05:00,116.04,116.04,115.96,115.99,4000.410298492153,98.3421,98.3421,98.2743,98.2998,4000.4103
2014-06-11 14:10:00,116.01,116.01,115.92,115.92,2564.365575956508,98.3167,98.3167,98.2404,98.2404,2564.3656
2014-06-11 14:15:00,115.93,115.95,115.93,115.93,2769.514822033029,98.2489,98.2659,98.2489,98.2489,2769.5148
2014-06-11 14:20:00,115.93,115.95,115.9,115.94,6154.47738229562,98.2489,98.2659,98.2235,98.2574,6154.4774
2014-06-11 14:25:00,115.95,115.98,115.94,115.97,4410.708790645194,98.2659,98.2913,98.2574,98.2828,4410.7088
2014-06-11 14:30:00,115.98,116.04,115.98,115.99,4308.134167606934,98.2913,98.3421,98.2913,98.2998,4308.1342
2014-06-11 14:35:00,115.98,115.98,115.93,115.94,2256.6417068417272,98.2913,98.2913,98.2489,98.2574,2256.6417
2014-06-11 14:40:00,115.94,116.02,115.94,116.02,3487.537183300851,98.2574,98.3252,98.2574,98.3252,3487.5372
2014-06-11 14:45:00,116.02,116.1,116.01,116.08,6769.925120525182,98.3252,98.393,98.3167,98.376,6769.9251
2014-06-11 14:50:00,116.05,116.08,116.04,116.06,3077.2386911478097,98.3506,98.376,98.3421,98.3591,3077.2387
2014-06-11 14:55:00,116.08,116.2,116.03,116.04,14668.171094471229,98.376,98.4777,98.3337,98.3421,14668.1711
2014-06-11 15:00:00,116.06,116.11,116.06,116.07,10975.484665093856,98.3591,98.4015,98.3591,98.3676,10975.4847
2014-06-11 15:05:00,116.06,116.2,116.06,116.16,8923.992204328648,98.3591,98.4777,98.3591,98.4438,8923.9922
2014-06-11 15:10:00,116.17,116.2,116.15,116.16,7590.522104831264,98.4523,98.4777,98.4354,98.4438,7590.5221
2014-06-11 15:15:00,116.17,116.18,116.14,116.18,3795.261052415632,98.4523,98.4608,98.4269,98.4608,3795.2611
2014-06-11 15:20:00,116.18,116.2,116.12,116.15,12308.95476459124,98.4608,98.4777,98.4099,98.4354,12308.9548
2014-06-11 15:25:00,116.13,116.24,116.13,116.24,8000.820596984306,98.4184,98.5116,98.4184,98.5116,8000.8206
2014-06-11 15:30:00,116.26,116.32,116.26,116.31,11693.507026361678,98.5286,98.5794,98.5286,98.571,11693.507
2014-06-11 15:35:00,116.32,116.34,116.28,116.28,12616.67863370602,98.5794,98.5964,98.5455,98.5455,12616.6786
2014-06-11 15:40:00,116.28,116.29,116.21,116.21,6975.074366601702,98.5455,98.554,98.4862,98.4862,6975.0744
2014-06-11 15:45:00,116.23,116.23,116.2,116.22,6769.925120525182,98.5032,98.5032,98.4777,98.4947,6769.9251
2014-06-11 15:50:00,116.21,116.23,116.1,116.11,13539.850241050364,98.4862,98.5032,98.393,98.4015,13539.8502
2014-06-11 15:55:00,116.1,116.1,116.0,116.08,29438.916811980715,98.393,98.393,98.3082,98.376,29438.9168
2014-06-12 09:30:00,116.11,116.29,115.89,115.89,12308.95476459124,98.4015,98.554,98.215,98.215,12308.9548
2014-06-12 09:35:00,115.86,115.86,115.49,115.71,7487.947481793004,98.1896,98.1896,97.876,98.0625,7487.9475
2014-06-12 09:40:00,115.84,115.84,115.71,115.71,1743.7685916504256,98.1726,98.1726,98.0625,98.0625,1743.7686
2014-06-12 09:45:00,115.65,115.7,115.53,115.56,4102.984921530413,98.0116,98.054,97.9099,97.9353,4102.9849
2014-06-12 09:50:00,115.57,115.67,115.52,115.53,5744.178890142579,97.9438,98.0286,97.9014,97.9099,5744.1789
2014-06-12 09:55:00,115.55,115.55,115.38,115.39,4410.708790645194,97.9269,97.9269,97.7828,97.7913,4410.7088
2014-06-12 10:00:00,115.39,115.45,115.37,115.44,3077.2386911478097,97.7913,97.8421,97.7743,97.8336,3077.2387
2014-06-12 10:05:00,115.49,115.57,115.43,115.45,4923.581905836496,97.876,97.9438,97.8252,97.8421,4923.5819
2014-06-12 10:10:00,115.46,115.59,115.43,115.55,2564.365575956508,97.8506,97.9608,97.8252,97.9269,2564.3656
2014-06-12 10:15:00,115.5,115.56,115.43,115.56,4102.984921530413,97.8845,97.9353,97.8252,97.9353,4102.9849
2014-06-12 10:20:00,115.55,115.59,115.53,115.54,2461.790952918248,97.9269,97.9608,97.9099,97.9184,2461.791
2014-06-12 10:25:00,115.53,115.53,115.38,115.38,3795.261052415632,97.9099,97.9099,97.7828,97.7828,3795.2611
2014-06-12 10:30:00,115.39,115.39,115.33,115.33,2974.6640681095496,97.7913,97.7913,97.7404,97.7404,2974.6641
2014-06-12 10:35:00,115.34,115.37,115.26,115.3,4718.432659759975,97.7489,97.7743,97.6811,97.715,4718.4327
2014-06-12 10:40:00,115.28,115.28,115.13,115.16,4615.858036721715,97.698,97.698,97.5709,97.5963,4615.858
2014-06-12 10:45:00,115.18,115.23,115.08,115.16,12308.95476459124,97.6133,97.6557,97.5285,97.5963,12308.9548
2014-06-12 10:50:00,115.16,115.31,115.14,115.28,2769.514822033029,97.5963,97.7235,97.5794,97.698,2769.5148
2014-06-12 10:55:00,115.29,115.32,115.27,115.28,2051.4924607652065,97.7065,97.7319,97.6896,97.698,2051.4925
2014-06-12 11:00:00,115.23,115.31,115.21,115.28,5436.455021027798,97.6557,97.7235,97.6387,97.698,5436.455
2014-06-12 11:05:00,115.33,115.37,115.31,115.37,2461.790952918248,97.7404,97.7743,97.7235,97.7743,2461.791
2014-06-12 11:10:00,115.38,115.4,115.25,115.25,19386.6037542312,97.7828,97.7997,97.6726,97.6726,19386.6038
2014-06-12 11:15:00,115.27,115.28,115.21,115.23,3897.8356754538927,97.6896,97.698,97.6387,97.6557,3897.8357
2014-06-12 11:20:00,115.21,115.28,115.19,115.28,5333.880397989537,97.6387,97.698,97.6218,97.698,5333.8804
2014-06-12 11:25:00,115.29,115.32,115.27,115.32,8718.842958252128,97.7065,97.7319,97.6896,97.7319,8718.843
2014-06-12 11:30:00,115.31,115.41,115.31,115.4,4102.984921530413,97.7235,97.8082,97.7235,97.7997,4102.9849
2014-06-12 11:35:00,115.4,115.42,115.4,115.4,2974.6640681095496,97.7997,97.8167,97.7997,97.7997,2974.6641
2014-06-12 11:40:00,115.38,115.39,115.34,115.34,3077.2386911478097,97.7828,97.7913,97.7489,97.7489,3077.2387
2014-06-12 11:45:00,115.33,115.33,115.27,115.28,3179.8133141860703,97.7404,97.7404,97.6896,97.698,3179.8133
2014-06-12 11:50:00,115.3,115.38,115.26,115.34,5949.328136219099,97.715,97.7828,97.6811,97.7489,5949.3281
2014-06-12 11:55:00,115.34,115.34,115.32,115.33,1025.7462303826032,97.7489,97.7489,97.7319,97.7404,1025.7462
2014-06-12 12:00:00,115.33,115.33,115.23,115.24,4513.283413683455,97.7404,97.7404,97.6557,97.6641,4513.2834
2014-06-12 12:05:00,115.26,115.26,115.24,115.24,4410.708790645194,97.6811,97.6811,97.6641,97.6641,4410.7088
2014-06-12 12:10:00,115.25,115.25,115.2,115.22,2974.6640681095496,97.6726,97.6726,97.6302,97.6472,2974.6641
2014-06-12 12:15:00,115.22,115.23,115.17,115.17,3897.8356754538927,97.6472,97.6557,97.6048,97.6048,3897.8357
2014-06-12 12:20:00,115.17,115.19,115.16,115.18,4410.708790645194,97.6048,97.6218,97.5963,97.6133,4410.7088
2014-06-12 12:25:00,115.2,115.23,115.15,115.15,3897.8356754538927,97.6302,97.6557,97.5879,97.5879,3897.8357
2014-06-12 12:30:00,115.17,115.39,115.17,115.36,20104.626115499024,97.6048,97.7913,97.6048,97.7658,20104.6261
2014-06-12 12:35:00,115.39,115.43,115.3,115.3,20925.22309980511,97.7913,97.8252,97.715,97.715,20925.2231
2014-06-12 12:40:00,115.29,115.41,115.28,115.38,15181.044209662528,97.7065,97.8082,97.698,97.7828,15181.0442
2014-06-12 12:45:00,115.38,115.47,115.38,115.43,8000.820596984306,97.7828,97.8591,97.7828,97.8252,8000.8206
2014-06-12 12:50:00,115.44,115.44,115.32,115.34,6667.350497486921,97.8336,97.8336,97.7319,97.7489,6667.3505
2014-06-12 12:55:00,115.34,115.45,115.33,115.44,7898.245973946045,97.7489,97.8421,97.7404,97.8336,7898.246
2014-06-12 13:00:00,115.43,115.45,115.36,115.38,4615.858036721715,97.8252,97.8421,97.7658,97.7828,4615.858
2014-06-12 13:05:00,115.36,115.36,115.28,115.36,4000.410298492153,97.7658,97.7658,97.698,97.7658,4000.4103
2014-06-12 13:10:00,115.35,115.35,115.22,115.25,3179.8133141860703,97.7574,97.7574,97.6472,97.6726,3179.8133
2014-06-12 13:15:00,115.29,115.35,115.24,115.24,2666.9401989947687,97.7065,97.7574,97.6641,97.6641,2666.9402
2014-06-12 13:20:00,115.2,115.28,115.2,115.24,1846.343214688686,97.6302,97.698,97.6302,97.6641,1846.3432
2014-06-12 13:25:00,115.27,115.32,115.26,115.29,3384.962560262591,97.6896,97.7319,97.6811,97.7065,3384.9626
2014-06-12 13:30:00,115.27,115.27,115.18,115.18,1846.343214688686,97.6896,97.6896,97.6133,97.6133,1846.3432
2014-06-12 13:35:00,115.19,115.19,115.11,115.17,8513.693712175607,97.6218,97.6218,97.554,97.6048,8513.6937
2014-06-12 13:40:00,115.21,115.24,115.19,115.21,1846.343214688686,97.6387,97.6641,97.6218,97.6387,1846.3432
2014-06-12 13:45:00,115.23,115.23,115.11,115.14,5949.328136219099,97.6557,97.6557,97.554,97.5794,5949.3281
2014-06-12 13:50:00,115.15,115.15,114.97,114.97,7077.648989639963,97.5879,97.5879,97.4353,97.4353,7077.649
2014-06-12 13:55:00,114.97,115.01,114.85,114.95,10770.335419017334,97.4353,97.4692,97.3336,97.4184,10770.3354
2014-06-12 14:00:00,114.95,115.15,114.94,115.14,10360.036926864292,97.4184,97.5879,97.4099,97.5794,10360.0369
2014-06-12 14:05:00,115.15,115.17,115.08,115.16,8513.693712175607,97.5879,97.6048,97.5285,97.5963,8513.6937
2014-06-12 14:10:00,115.16,115.17,115.07,115.1,5949.328136219099,97.5963,97.6048,97.5201,97.5455,5949.3281
2014-06-12 14:15:00,115.12,115.19,115.12,115.19,2461.790952918248,97.5624,97.6218,97.5624,97.6218,2461.791
2014-06-12 14:20:00,115.18,115.22,115.16,115.16,11283.208534208636,97.6133,97.6472,97.5963,97.5963,11283.2085
2014-06-12 14:25:00,115.12,115.17,115.07,115.08,6667.350497486921,97.5624,97.6048,97.5201,97.5285,6667.3505
2014-06-12 14:30:00,115.06,115.08,114.99,115.07,4718.432659759975,97.5116,97.5285,97.4523,97.5201,4718.4327
2014-06-12 14:35:00,115.06,115.06,114.94,115.0,17232.536670427737,97.5116,97.5116,97.4099,97.4608,17232.5367
2014-06-12 14:40:00,115.01,115.16,115.01,115.13,4513.283413683455,97.4692,97.5963,97.4692,97.5709,4513.2834
2014-06-12 14:45:00,115.17,115.23,115.16,115.23,3590.111806339112,97.6048,97.6557,97.5963,97.6557,3590.1118
2014-06-12 14:50:00,115.24,115.24,115.13,115.15,6154.47738229562,97.6641,97.6641,97.5709,97.5879,6154.4774
2014-06-12 14:55:00,115.15,115.15,115.01,115.04,4410.708790645194,97.5879,97.5879,97.4692,97.4946,4410.7088
2014-06-12 15:00:00,115.05,115.13,115.04,115.09,6769.925120525182,97.5031,97.5709,97.4946,97.537,6769.9251
2014-06-12 15:05:00,115.1,115.11,115.0,115.04,4513.283413683455,97.5455,97.554,97.4608,97.4946,4513.2834
2014-06-12 15:10:00,115.03,115.08,114.94,115.06,11590.932403323415,97.4862,97.5285,97.4099,97.5116,11590.9324
2014-06-12 15:15:00,115.06,115.15,115.06,115.14,5128.731151913016,97.5116,97.5879,97.5116,97.5794,5128.7312
2014-06-12 15:20:00,115.13,115.22,115.08,115.16,7795.671350907785,97.5709,97.6472,97.5285,97.5963,7795.6714
2014-06-12 15:25:00,115.19,115.19,115.03,115.08,6359.626628372141,97.6218,97.6218,97.4862,97.5285,6359.6266
2014-06-12 15:30:00,115.07,115.09,114.98,115.01,11796.081649399935,97.5201,97.537,97.4438,97.4692,11796.0816
2014-06-12 15:35:00,115.02,115.04,114.84,114.84,19181.45450815468,97.4777,97.4946,97.3252,97.3252,19181.4545
2014-06-12 15:40:00,114.82,115.0,114.81,115.0,19796.902246384245,97.3082,97.4608,97.2997,97.4608,19796.9022
2014-06-12 15:45:00,115.03,115.16,115.03,115.12,14873.320340547749,97.4862,97.5963,97.4862,97.5624,14873.3203
2014-06-12 15:50:00,115.12,115.28,115.12,115.26,15283.61883270079,97.5624,97.698,97.5624,97.6811,15283.6188
2014-06-12 15:55:00,115.27,115.27,115.18,115.21,34670.22258693199,97.6896,97.6896,97.6133,97.6387,34670.2226
2014-06-13 09:30:00,115.62,115.62,115.37,115.37,11385.783157246897,97.9862,97.9862,97.7743,97.7743,11385.7832
2014-06-13 09:35:00,115.29,115.36,115.06,115.14,2974.6640681095496,97.7065,97.7658,97.5116,97.5794,2974.6641
2014-06-13 09:40:00,115.08,115.48,115.08,115.41,3897.8356754538927,97.5285,97.8675,97.5285,97.8082,3897.8357
2014-06-13 09:45:00,115.44,115.51,115.2,115.21,3282.3879372243305,97.8336,97.893,97.6302,97.6387,3282.3879
2014-06-13 09:50:00,115.3,115.4,115.28,115.4,1436.0447225356447,97.715,97.7997,97.698,97.7997,1436.0447
2014-06-13 09:55:00,115.3,115.33,115.06,115.2,3179.8133141860703,97.715,97.7404,97.5116,97.6302,3179.8133
2014-06-13 10:00:00,115.19,115.19,115.07,115.12,5026.156528874756,97.6218,97.6218,97.5201,97.5624,5026.1565
2014-06-13 10:05:00,115.14,115.18,115.09,115.1,1948.9178377269463,97.5794,97.6133,97.537,97.5455,1948.9178
2014-06-13 10:10:00,115.12,115.14,115.04,115.04,1948.9178377269463,97.5624,97.5794,97.4946,97.4946,1948.9178
2014-06-13 10:15:00,115.01,115.13,115.01,115.11,3692.686429377372,97.4692,97.5709,97.4692,97.554,3692.6864
2014-06-13 10:20:00,115.13,115.13,115.05,115.06,3384.962560262591,97.5709,97.5709,97.5031,97.5116,3384.9626
2014-06-13 10:25:00,115.06,115.06,114.97,115.0,2769.514822033029,97.5116,97.5116,97.4353,97.4608,2769.5148
2014-06-13 10:30:00,114.96,115.13,114.95,115.12,4513.283413683455,97.4269,97.5709,97.4184,97.5624,4513.2834
2014-06-13 10:35:00,115.11,115.13,115.05,115.05,4821.007282798236,97.554,97.5709,97.5031,97.5031,4821.0073
2014-06-13 10:40:00,115.05,115.07,115.0,115.06,3487.537183300851,97.5031,97.5201,97.4608,97.5116,3487.5372
2014-06-13 10:45:00,115.06,115.06,114.97,114.97,1948.9178377269463,97.5116,97.5116,97.4353,97.4353,1948.9178
2014-06-13 10:50:00,115.02,115.09,114.99,115.02,3077.2386911478097,97.4777,97.537,97.4523,97.4777,3077.2387
2014-06-13 10:55:00,115.01,115.08,115.01,115.08,512.8731151913016,97.4692,97.5285,97.4692,97.5285,512.8731
2014-06-13 11:00:00,115.09,115.09,115.0,115.07,6667.350497486921,97.537,97.537,97.4608,97.5201,6667.3505
2014-06-13 11:05:00,115.04,115.09,115.03,115.08,4000.410298492153,97.4946,97.537,97.4862,97.5285,4000.4103
2014-06-13 11:10:00,115.09,115.12,115.07,115.11,2974.6640681095496,97.537,97.5624,97.5201,97.554,2974.6641
2014-06-13 11:15:00,115.08,115.11,115.01,115.01,3692.686429377372,97.5285,97.554,97.4692,97.4692,3692.6864
2014-06-13 11:20:00,115.01,115.06,114.98,114.98,1948.9178377269463,97.4692,97.5116,97.4438,97.4438,1948.9178
2014-06-13 11:25:00,114.99,114.99,114.95,114.99,2051.4924607652065,97.4523,97.4523,97.4184,97.4523,2051.4925
2014-06-13 11:30:00,115.0,115.0,114.85,114.85,2359.216329879988,97.4608,97.4608,97.3336,97.3336,2359.2163
2014-06-13 11:35:00,114.86,114.88,114.83,114.85,3282.3879372243305,97.3421,97.3591,97.3167,97.3336,3282.3879
2014-06-13 11:40:00,114.86,114.92,114.85,114.92,3795.261052415632,97.3421,97.393,97.3336,97.393,3795.2611
2014-06-13 11:45:00,114.91,114.94,114.85,114.85,3384.962560262591,97.3845,97.4099,97.3336,97.3336,3384.9626
2014-06-13 11:50:00,114.85,114.88,114.83,114.88,3795.261052415632,97.3336,97.3591,97.3167,97.3591,3795.2611
2014-06-13 11:55:00,114.85,114.89,114.83,114.88,3282.3879372243305,97.3336,97.3675,97.3167,97.3591,3282.3879
2014-06-13 12:00:00,114.94,114.95,114.89,114.9,1948.9178377269463,97.4099,97.4184,97.3675,97.376,1948.9178
2014-06-13 12:05:00,114.93,115.0,114.92,114.95,3692.686429377372,97.4014,97.4608,97.393,97.4184,3692.6864
2014-06-13 12:10:00,114.97,115.02,114.92,114.98,4410.708790645194,97.4353,97.4777,97.393,97.4438,4410.7088
2014-06-13 12:15:00,114.97,114.98,114.94,114.95,1641.1939686121652,97.4353,97.4438,97.4099,97.4184,1641.194
2014-06-13 12:20:00,114.94,115.01,114.94,115.0,2461.790952918248,97.4099,97.4692,97.4099,97.4608,2461.791
2014-06-13 12:25:00,115.02,115.02,115.0,115.02,615.447738229562,97.4777,97.4777,97.4608,97.4777,615.4477
2014-06-13 12:30:00,115.0,115.0,114.81,114.81,8205.969843060826,97.4608,97.4608,97.2997,97.2997,8205.9698
2014-06-13 12:35:00,114.87,114.87,114.76,114.76,4308.134167606934,97.3506,97.3506,97.2574,97.2574,4308.1342
2014-06-13 12:40:00,114.77,114.77,114.75,114.75,820.5969843060826,97.2658,97.2658,97.2489,97.2489,820.597
2014-06-13 12:45:00,114.76,114.77,114.7,114.77,2154.067083803467,97.2574,97.2658,97.2065,97.2658,2154.0671
2014-06-13 12:50:00,114.77,114.77,114.74,114.75,512.8731151913016,97.2658,97.2658,97.2404,97.2489,512.8731
2014-06-13 12:55:00,114.76,114.79,114.73,114.73,1230.895476459124,97.2574,97.2828,97.2319,97.2319,1230.8955
2014-06-13 13:00:00,114.75,114.81,114.75,114.77,4308.134167606934,97.2489,97.2997,97.2489,97.2658,4308.1342
2014-06-13 13:05:00,114.77,114.77,114.72,114.72,1641.1939686121652,97.2658,97.2658,97.2235,97.2235,1641.194
2014-06-13 13:10:00,114.68,114.71,114.68,114.71,2359.216329879988,97.1896,97.215,97.1896,97.215,2359.2163
2014-06-13 13:15:00,114.73,114.75,114.7,114.75,2256.6417068417272,97.2319,97.2489,97.2065,97.2489,2256.6417
2014-06-13 13:20:00,114.74,114.75,114.72,114.73,1333.4700994973844,97.2404,97.2489,97.2235,97.2319,1333.4701
2014-06-13 13:25:00,114.72,114.75,114.71,114.75,2154.067083803467,97.2235,97.2489,97.215,97.2489,2154.0671
2014-06-13 13:30:00,114.74,114.75,114.66,114.66,4718.432659759975,97.2404,97.2489,97.1726,97.1726,4718.4327
2014-06-13 13:35:00,114.66,114.69,114.66,114.68,2872.089445071289,97.1726,97.198,97.1726,97.1896,2872.0894
2014-06-13 13:40:00,114.7,114.77,114.7,114.73,3179.8133141860703,97.2065,97.2658,97.2065,97.2319,3179.8133
2014-06-13 13:45:00,114.72,114.75,114.72,114.74,923.171607344343,97.2235,97.2489,97.2235,97.2404,923.1716
2014-06-13 13:50:00,114.74,114.81,114.7,114.8,3179.8133141860703,97.2404,97.2997,97.2065,97.2913,3179.8133
2014-06-13 13:55:00,114.79,114.81,114.75,114.78,1538.6193455739049,97.2828,97.2997,97.2489,97.2743,1538.6193
2014-06-13 14:00:00,114.83,114.83,114.74,114.77,2359.216329879988,97.3167,97.3167,97.2404,97.2658,2359.2163
2014-06-13 14:05:00,114.75,114.77,114.73,114.76,1948.9178377269463,97.2489,97.2658,97.2319,97.2574,1948.9178
2014-06-13 14:10:00,114.77,114.77,114.74,114.74,1230.895476459124,97.2658,97.2658,97.2404,97.2404,1230.8955
2014-06-13 14:15:00,114.75,114.81,114.75,114.81,4513.283413683455,97.2489,97.2997,97.2489,97.2997,4513.2834
2014-06-13 14:20:00,114.81,114.84,114.81,114.82,1333.4700994973844,97.2997,97.3252,97.2997,97.3082,1333.4701
2014-06-13 14:25:00,114.82,114.83,114.77,114.77,1846.343214688686,97.3082,97.3167,97.2658,97.2658,1846.3432
2014-06-13 14:30:00,114.76,114.77,114.71,114.72,1743.7685916504256,97.2574,97.2658,97.215,97.2235,1743.7686
2014-06-13 14:35:00,114.71,114.73,114.65,114.65,3487.537183300851,97.215,97.2319,97.1641,97.1641,3487.5372
2014-06-13 14:40:00,114.65,114.66,114.63,114.65,2769.514822033029,97.1641,97.1726,97.1472,97.1641,2769.5148
2014-06-13 14:45:00,114.67,114.73,114.67,114.69,2154.067083803467,97.1811,97.2319,97.1811,97.198,2154.0671
2014-06-13 14:50:00,114.69,114.69,114.65,114.66,2769.514822033029,97.198,97.198,97.1641,97.1726,2769.5148
2014-06-13 14:55:00,114.66,114.69,114.66,114.67,2051.4924607652065,97.1726,97.198,97.1726,97.1811,2051.4925
2014-06-13 15:00:00,114.69,114.73,114.68,114.69,5641.604267104318,97.198,97.2319,97.1896,97.198,5641.6043
2014-06-13 15:05:00,114.69,114.77,114.67,114.75,4615.858036721715,97.198,97.2658,97.1811,97.2489,4615.858
2014-06-13 15:10:00,114.75,114.75,114.67,114.67,2051.4924607652065,97.2489,97.2489,97.1811,97.1811,2051.4925
2014-06-13 15:15:00,114.67,114.69,114.56,114.61,7693.096727869524,97.1811,97.198,97.0879,97.1302,7693.0967
2014-06-13 15:20:00,114.61,114.61,114.52,114.55,4308.134167606934,97.1302,97.1302,97.054,97.0794,4308.1342
2014-06-13 15:25:00,114.54,114.54,114.42,114.48,9334.29069648169,97.0709,97.0709,96.9692,97.0201,9334.2907
2014-06-13 15:30:00,114.46,114.53,114.45,114.52,12514.10401066776,97.0031,97.0624,96.9946,97.054,12514.104
2014-06-13 15:35:00,114.52,114.63,114.52,114.61,9026.566827366907,97.054,97.1472,97.054,97.1302,9026.5668
2014-06-13 15:40:00,114.62,114.63,114.48,114.51,6359.626628372141,97.1387,97.1472,97.0201,97.0455,6359.6266
2014-06-13 15:45:00,114.49,114.55,114.42,114.55,11180.633911170376,97.0285,97.0794,96.9692,97.0794,11180.6339
2014-06-13 15:50:00,114.55,114.62,114.55,114.61,14360.447225356444,97.0794,97.1387,97.0794,97.1302,14360.4472
2014-06-13 15:55:00,114.6,114.73,114.58,114.68,40004.10298492153,97.1218,97.2319,97.1048,97.1896,40004.103
2014-06-16 09:30:00,114.95,115.48,114.95,115.48,23899.887167914658,97.4184,97.8675,97.4184,97.8675,23899.8872
2014-06-16 09:35:00,115.52,115.94,115.49,115.75,32311.006257052,97.9014,98.2574,97.876,98.0964,32311.0063
2014-06-16 09:40:00,115.78,115.92,115.61,115.85,10360.036926864292,98.1218,98.2404,97.9777,98.1811,10360.0369
2014-06-16 09:45:00,115.89,116.01,115.85,116.01,12616.67863370602,98.215,98.3167,98.1811,98.3167,12616.6786
2014-06-16 09:50:00,115.96,116.01,115.83,116.01,25951.379628679864,98.2743,98.3167,98.1642,98.3167,25951.3796
2014-06-16 09:55:00,116.01,116.25,115.99,116.24,27592.57359729203,98.3167,98.5201,98.2998,98.5116,27592.5736
2014-06-16 10:00:00,116.24,116.31,116.17,116.31,23181.86480664684,98.5116,98.571,98.4523,98.571,23181.8648
2014-06-16 10:05:00,116.31,116.48,116.0,116.05,41132.4238383424,98.571,98.715,98.3082,98.3506,41132.4238
2014-06-16 10:10:00,116.05,116.32,116.02,116.32,20720.073853728587,98.3506,98.5794,98.3252,98.5794,20720.0739
2014-06-16 10:15:00,116.31,116.57,116.31,116.31,9642.014565596472,98.571,98.7913,98.571,98.571,9642.0146
2014-06-16 10:20:00,116.33,116.72,116.33,116.58,17847.984408657296,98.5879,98.9184,98.5879,98.7998,17847.9844
2014-06-16 10:25:00,116.6,116.78,116.6,116.61,10052.313057749512,98.8167,98.9693,98.8167,98.8252,10052.3131
2014-06-16 10:30:00,116.61,116.71,116.45,116.46,23797.3125448764,98.8252,98.9099,98.6896,98.6981,23797.3125
2014-06-16 10:35:00,116.51,116.51,116.28,116.3,16411.939686121652,98.7405,98.7405,98.5455,98.5625,16411.9397
2014-06-16 10:40:00,116.3,116.36,116.27,116.36,69237.87055082573,98.5625,98.6133,98.5371,98.6133,69237.8706
2014-06-16 10:45:00,116.36,116.37,116.26,116.31,10154.887680787771,98.6133,98.6218,98.5286,98.571,10154.8877
2014-06-16 10:50:00,116.33,116.38,116.28,116.32,6564.775874448661,98.5879,98.6303,98.5455,98.5794,6564.7759
2014-06-16 10:55:00,116.37,116.48,116.31,116.38,8205.969843060826,98.6218,98.715,98.571,98.6303,8205.9698
2014-06-16 11:00:00,116.41,116.46,116.37,116.45,8000.820596984306,98.6557,98.6981,98.6218,98.6896,8000.8206
2014-06-16 11:05:00,116.45,116.46,116.2,116.33,15693.91732485383,98.6896,98.6981,98.4777,98.5879,15693.9173
2014-06-16 11:10:00,116.3,116.37,116.24,116.31,10154.887680787771,98.5625,98.6218,98.5116,98.571,10154.8877
2014-06-16 11:15:00,116.3,116.31,116.22,116.31,22258.69319930249,98.5625,98.571,98.4947,98.571,22258.6932
2014-06-16 11:20:00,116.29,116.31,116.16,116.22,28618.31982767464,98.554,98.571,98.4438,98.4947,28618.3198
2014-06-16 11:25:00,116.26,116.27,116.19,116.21,6564.775874448661,98.5286,98.5371,98.4693,98.4862,6564.7759
2014-06-16 11:30:00,116.21,116.27,116.09,116.14,23489.588675761617,98.4862,98.5371,98.3845,98.4269,23489.5887
2014-06-16 11:35:00,116.12,116.13,115.96,116.05,9642.014565596472,98.4099,98.4184,98.2743,98.3506,9642.0146
2014-06-16 11:40:00,116.05,116.2,116.05,116.16,14770.745717509488,98.3506,98.4777,98.3506,98.4438,14770.7457
2014-06-16 11:45:00,116.15,116.18,116.13,116.15,9436.86531951995,98.4354,98.4608,98.4184,98.4354,9436.8653
2014-06-16 11:50:00,116.14,116.22,116.11,116.2,13950.148733203405,98.4269,98.4947,98.4015,98.4777,13950.1487
2014-06-16 11:55:00,116.2,116.22,116.16,116.21,9539.43994255821,98.4777,98.4947,98.4438,98.4862,9539.4399
2014-06-16 12:00:00,116.22,116.23,116.15,116.17,13334.700994973842,98.4947,98.5032,98.4354,98.4523,13334.701
2014-06-16 12:05:00,116.17,116.25,116.13,116.22,7077.648989639963,98.4523,98.5201,98.4184,98.4947,7077.649
2014-06-16 12:10:00,116.22,116.29,116.21,116.25,15283.61883270079,98.4947,98.554,98.4862,98.5201,15283.6188
2014-06-16 12:15:00,116.22,116.26,116.21,116.26,7590.522104831264,98.4947,98.5286,98.4862,98.5286,7590.5221
2014-06-16 12:20:00,116.24,116.34,116.24,116.34,5949.328136219099,98.5116,98.5964,98.5116,98.5964,5949.3281
2014-06-16 12:25:00,116.34,116.38,116.33,116.37,11488.357780285158,98.5964,98.6303,98.5879,98.6218,11488.3578
2014-06-16 12:30:00,116.37,116.37,116.34,116.34,24515.33490614422,98.6218,98.6218,98.5964,98.5964,24515.3349
2014-06-16 12:35:00,116.34,116.34,116.1,116.21,31592.983895784186,98.5964,98.5964,98.393,98.4862,31592.9839
2014-06-16 12:40:00,116.21,116.21,116.17,116.21,5744.178890142579,98.4862,98.4862,98.4523,98.4862,5744.1789
2014-06-16 12:45:00,116.2,116.24,116.13,116.22,8821.417581290389,98.4777,98.5116,98.4184,98.4947,8821.4176
2014-06-16 12:50:00,116.22,116.24,116.09,116.09,6359.626628372141,98.4947,98.5116,98.3845,98.3845,6359.6266
2014-06-16 12:55:00,116.08,116.16,116.04,116.04,2974.6640681095496,98.376,98.4438,98.3421,98.3421,2974.6641
2014-06-16 13:00:00,116.03,116.04,115.9,115.95,9744.58918863473,98.3337,98.3421,98.2235,98.2659,9744.5892
2014-06-16 13:05:00,115.97,115.97,115.9,115.93,6051.902759257359,98.2828,98.2828,98.2235,98.2489,6051.9028
2014-06-16 13:10:00,115.94,115.97,115.86,115.86,3897.8356754538927,98.2574,98.2828,98.1896,98.1896,3897.8357
2014-06-16 13:15:00,115.89,115.95,115.82,115.82,10154.887680787771,98.215,98.2659,98.1557,98.1557,10154.8877
2014-06-16 13:20:00,115.82,115.84,115.79,115.84,6359.626628372141,98.1557,98.1726,98.1303,98.1726,6359.6266
2014-06-16 13:25:00,115.84,115.85,115.82,115.83,4410.708790645194,98.1726,98.1811,98.1557,98.1642,4410.7088
2014-06-16 13:30:00,115.84,115.87,115.83,115.87,6359.626628372141,98.1726,98.1981,98.1642,98.1981,6359.6266
2014-06-16 13:35:00,115.87,115.92,115.82,115.82,5128.731151913016,98.1981,98.2404,98.1557,98.1557,5128.7312
2014-06-16 13:40:00,115.82,115.84,115.79,115.79,4308.134167606934,98.1557,98.1726,98.1303,98.1303,4308.1342
2014-06-16 13:45:00,115.8,115.82,115.77,115.77,8308.544466099087,98.1387,98.1557,98.1133,98.1133,8308.5445
2014-06-16 13:50:00,115.77,115.84,115.74,115.81,11898.656272438198,98.1133,98.1726,98.0879,98.1472,11898.6563
2014-06-16 13:55:00,115.8,115.85,115.8,115.83,4308.134167606934,98.1387,98.1811,98.1387,98.1642,4308.1342
2014-06-16 14:00:00,115.85,115.88,115.83,115.84,3590.111806339112,98.1811,98.2065,98.1642,98.1726,3590.1118
2014-06-16 14:05:00,115.84,115.87,115.81,115.85,7487.947481793004,98.1726,98.1981,98.1472,98.1811,7487.9475
2014-06-16 14:10:00,115.86,115.87,115.81,115.86,5641.604267104318,98.1896,98.1981,98.1472,98.1896,5641.6043
2014-06-16 14:15:00,115.83,115.84,115.8,115.82,6154.47738229562,98.1642,98.1726,98.1387,98.1557,6154.4774
2014-06-16 14:20:00,115.82,115.87,115.8,115.83,5949.328136219099,98.1557,98.1981,98.1387,98.1642,5949.3281
2014-06-16 14:25:00,115.82,115.82,115.75,115.75,10872.910042055595,98.1557,98.1557,98.0964,98.0964,10872.91
2014-06-16 14:30:00,115.76,115.76,115.64,115.64,11590.932403323415,98.1048,98.1048,98.0031,98.0031,11590.9324
2014-06-16 14:35:00,115.68,115.69,115.59,115.59,6154.47738229562,98.037,98.0455,97.9608,97.9608,6154.4774
2014-06-16 14:40:00,115.59,115.6,115.53,115.53,5641.604267104318,97.9608,97.9692,97.9099,97.9099,5641.6043
2014-06-16 14:45:00,115.51,115.53,115.49,115.51,10257.462303826032,97.893,97.9099,97.876,97.893,10257.4623
2014-06-16 14:50:00,115.5,115.5,115.4,115.41,11180.633911170376,97.8845,97.8845,97.7997,97.8082,11180.6339
2014-06-16 14:55:00,115.4,115.4,115.24,115.27,11385.783157246897,97.7997,97.7997,97.6641,97.6896,11385.7832
2014-06-16 15:00:00,115.26,115.29,115.22,115.24,12924.402502820802,97.6811,97.7065,97.6472,97.6641,12924.4025
2014-06-16 15:05:00,115.25,115.28,115.25,115.25,5436.455021027798,97.6726,97.698,97.6726,97.6726,5436.455
2014-06-16 15:10:00,115.26,115.38,115.26,115.26,7590.522104831264,97.6811,97.7828,97.6811,97.6811,7590.5221
2014-06-16 15:15:00,115.24,115.24,115.19,115.2,10052.313057749512,97.6641,97.6641,97.6218,97.6302,10052.3131
2014-06-16 15:20:00,115.2,115.39,115.2,115.28,13744.999487126885,97.6302,97.7913,97.6302,97.698,13744.9995
2014-06-16 15:25:00,115.28,115.39,115.28,115.39,9539.43994255821,97.698,97.7913,97.698,97.7913,9539.4399
2014-06-16 15:30:00,115.39,115.41,115.35,115.41,12308.95476459124,97.7913,97.8082,97.7574,97.8082,12308.9548
2014-06-16 15:35:00,115.4,115.43,115.39,115.41,13539.850241050364,97.7997,97.8252,97.7913,97.8082,13539.8502
2014-06-16 15:40:00,115.4,115.48,115.4,115.45,31592.983895784186,97.7997,97.8675,97.7997,97.8421,31592.9839
2014-06-16 15:45:00,115.46,115.52,115.38,115.38,53236.22935685711,97.8506,97.9014,97.7828,97.7828,53236.2294
2014-06-16 15:50:00,115.41,115.47,115.3,115.37,53851.67709508667,97.8082,97.8591,97.715,97.7743,53851.6771
2014-06-16 15:55:00,115.37,115.44,115.22,115.25,118371.11498615242,97.7743,97.8336,97.6472,97.6726,118371.115
2014-06-17 09:30:00,114.85,115.42,114.83,114.98,14668.171094471229,97.3336,97.8167,97.3167,97.4438,14668.1711
2014-06-17 09:35:00,114.97,115.08,114.77,115.08,5846.753513180839,97.4353,97.5285,97.2658,97.5285,5846.7535
2014-06-17 09:40:00,115.12,115.13,114.94,115.02,4923.581905836496,97.5624,97.5709,97.4099,97.4777,4923.5819
2014-06-17 09:45:00,115.0,115.06,114.84,114.87,13847.574110165144,97.4608,97.5116,97.3252,97.3506,13847.5741
2014-06-17 09:50:00,114.88,114.92,114.77,114.9,6769.925120525182,97.3591,97.393,97.2658,97.376,6769.9251
2014-06-17 09:55:00,114.96,115.07,114.95,115.06,4410.708790645194,97.4269,97.5201,97.4184,97.5116,4410.7088
2014-06-17 10:00:00,115.06,115.12,114.97,114.98,3795.261052415632,97.5116,97.5624,97.4353,97.4438,3795.2611
2014-06-17 10:05:00,114.92,114.95,114.8,114.94,14873.320340547749,97.393,97.4184,97.2913,97.4099,14873.3203
2014-06-17 10:10:00,114.93,114.93,114.74,114.79,9642.014565596472,97.4014,97.4014,97.2404,97.2828,9642.0146
2014-06-17 10:15:00,114.77,114.78,114.63,114.77,10360.036926864292,97.2658,97.2743,97.1472,97.2658,10360.0369
2014-06-17 10:20:00,114.8,114.85,114.74,114.74,3282.3879372243305,97.2913,97.3336,97.2404,97.2404,3282.3879
2014-06-17 10:25:00,114.74,114.74,114.56,114.65,6564.775874448661,97.2404,97.2404,97.0879,97.1641,6564.7759
2014-06-17 10:30:00,114.65,114.7,114.52,114.55,6154.47738229562,97.1641,97.2065,97.054,97.0794,6154.4774
2014-06-17 10:35:00,114.52,114.73,114.52,114.68,4718.432659759975,97.054,97.2319,97.054,97.1896,4718.4327
2014-06-17 10:40:00,114.64,114.65,114.56,114.56,4000.410298492153,97.1557,97.1641,97.0879,97.0879,4000.4103
2014-06-17 10:45:00,114.55,114.56,114.41,114.41,6667.350497486921,97.0794,97.0879,96.9607,96.9607,6667.3505
2014-06-17 10:50:00,114.41,114.44,114.34,114.37,9539.43994255821,96.9607,96.9862,96.9014,96.9268,9539.4399
2014-06-17 10:55:00,114.39,114.53,114.38,114.51,4000.410298492153,96.9438,97.0624,96.9353,97.0455,4000.4103
2014-06-17 11:00:00,114.51,114.55,114.42,114.46,7487.947481793004,97.0455,97.0794,96.9692,97.0031,7487.9475
2014-06-17 11:05:00,114.53,114.55,114.46,114.5,4102.984921530413,97.0624,97.0794,97.0031,97.037,4102.9849
2014-06-17 11:10:00,114.46,114.55,114.4,114.4,9026.566827366907,97.0031,97.0794,96.9523,96.9523,9026.5668
2014-06-17 11:15:00,114.39,114.46,114.37,114.43,10257.462303826032,96.9438,97.0031,96.9268,96.9777,10257.4623
2014-06-17 11:20:00,114.44,114.45,114.39,114.44,6359.626628372141,96.9862,96.9946,96.9438,96.9862,6359.6266
2014-06-17 11:25:00,114.46,114.47,114.39,114.42,4410.708790645194,97.0031,97.0116,96.9438,96.9692,4410.7088
2014-06-17 11:30:00,114.4,114.49,114.4,114.49,5231.305774951277,96.9523,97.0285,96.9523,97.0285,5231.3058
2014-06-17 11:35:00,114.49,114.58,114.43,114.58,12206.38014155298,97.0285,97.1048,96.9777,97.1048,12206.3801
2014-06-17 11:40:00,114.58,114.63,114.55,114.63,7590.522104831264,97.1048,97.1472,97.0794,97.1472,7590.5221
2014-06-17 11:45:00,114.63,114.71,114.6,114.6,6359.626628372141,97.1472,97.215,97.1218,97.1218,6359.6266
2014-06-17 11:50:00,114.61,114.64,114.58,114.64,3795.261052415632,97.1302,97.1557,97.1048,97.1557,3795.2611
2014-06-17 11:55:00,114.62,114.62,114.55,114.6,5436.455021027798,97.1387,97.1387,97.0794,97.1218,5436.455
2014-06-17 12:00:00,114.61,114.61,114.55,114.56,2974.6640681095496,97.1302,97.1302,97.0794,97.0879,2974.6641
2014-06-17 12:05:00,114.56,114.56,114.51,114.51,5128.731151913016,97.0879,97.0879,97.0455,97.0455,5128.7312
2014-06-17 12:10:00,114.52,114.59,114.51,114.56,2666.9401989947687,97.054,97.1133,97.0455,97.0879,2666.9402
2014-06-17 12:15:00,114.61,114.65,114.57,114.57,3692.686429377372,97.1302,97.1641,97.0963,97.0963,3692.6864
2014-06-17 12:20:00,114.58,114.58,114.5,114.5,6359.626628372141,97.1048,97.1048,97.037,97.037,6359.6266
2014-06-17 12:25:00,114.5,114.58,114.5,114.52,4308.134167606934,97.037,97.1048,97.037,97.054,4308.1342
2014-06-17 12:30:00,114.5,114.57,114.5,114.56,3487.537183300851,97.037,97.0963,97.037,97.0879,3487.5372
2014-06-17 12:35:00,114.56,114.56,114.46,114.47,6257.0520053338805,97.0879,97.0879,97.0031,97.0116,6257.052
2014-06-17 12:40:00,114.48,114.63,114.48,114.62,4615.858036721715,97.0201,97.1472,97.0201,97.1387,4615.858
2014-06-17 12:45:00,114.63,114.63,114.5,114.5,7693.096727869524,97.1472,97.1472,97.037,97.037,7693.0967
2014-06-17 12:50:00,114.53,114.63,114.52,114.63,4923.581905836496,97.0624,97.1472,97.054,97.1472,4923.5819
2014-06-17 12:55:00,114.63,114.66,114.62,114.66,3590.111806339112,97.1472,97.1726,97.1387,97.1726,3590.1118
2014-06-17 13:00:00,114.65,114.67,114.59,114.59,10257.462303826032,97.1641,97.1811,97.1133,97.1133,10257.4623
2014-06-17 13:05:00,114.57,114.57,114.48,114.54,2872.089445071289,97.0963,97.0963,97.0201,97.0709,2872.0894
2014-06-17 13:10:00,114.55,114.6,114.53,114.55,3487.537183300851,97.0794,97.1218,97.0624,97.0794,3487.5372
2014-06-17 13:15:00,114.55,114.63,114.55,114.63,2051.4924607652065,97.0794,97.1472,97.0794,97.1472,2051.4925
2014-06-17 13:20:00,114.64,114.66,114.62,114.66,4000.410298492153,97.1557,97.1726,97.1387,97.1726,4000.4103
2014-06-17 13:25:00,114.64,114.65,114.56,114.56,3897.8356754538927,97.1557,97.1641,97.0879,97.0879,3897.8357
2014-06-17 13:30:00,114.58,114.73,114.57,114.72,4308.134167606934,97.1048,97.2319,97.0963,97.2235,4308.1342
2014-06-17 13:35:00,114.73,114.75,114.68,114.73,4000.410298492153,97.2319,97.2489,97.1896,97.2319,4000.4103
2014-06-17 13:40:00,114.77,114.88,114.77,114.87,5641.604267104318,97.2658,97.3591,97.2658,97.3506,5641.6043
2014-06-17 13:45:00,114.88,114.93,114.8,114.84,3897.8356754538927,97.3591,97.4014,97.2913,97.3252,3897.8357
2014-06-17 13:50:00,114.82,114.84,114.78,114.8,2872.089445071289,97.3082,97.3252,97.2743,97.2913,2872.0894
2014-06-17 13:55:00,114.79,114.9,114.78,114.9,3077.2386911478097,97.2828,97.376,97.2743,97.376,3077.2387
2014-06-17 14:00:00,114.83,114.85,114.78,114.8,2666.9401989947687,97.3167,97.3336,97.2743,97.2913,2666.9402
2014-06-17 14:05:00,114.82,114.85,114.82,114.84,2154.067083803467,97.3082,97.3336,97.3082,97.3252,2154.0671
2014-06-17 14:10:00,114.82,114.88,114.8,114.87,4205.559544568673,97.3082,97.3591,97.2913,97.3506,4205.5595
2014-06-17 14:15:00,114.91,114.95,114.87,114.87,5641.604267104318,97.3845,97.4184,97.3506,97.3506,5641.6043
2014-06-17 14:20:00,114.86,114.99,114.82,114.95,4308.134167606934,97.3421,97.4523,97.3082,97.4184,4308.1342
2014-06-17 14:25:00,114.97,115.01,114.94,114.94,3384.962560262591,97.4353,97.4692,97.4099,97.4099,3384.9626
2014-06-17 14:30:00,114.95,114.98,114.87,114.87,4615.858036721715,97.4184,97.4438,97.3506,97.3506,4615.858
2014-06-17 14:35:00,114.86,114.89,114.81,114.89,5436.455021027798,97.3421,97.3675,97.2997,97.3675,5436.455
2014-06-17 14:40:00,114.87,114.87,114.77,114.83,3692.686429377372,97.3506,97.3506,97.2658,97.3167,3692.6864
2014-06-17 14:45:00,114.83,114.91,114.82,114.86,5539.029644066058,97.3167,97.3845,97.3082,97.3421,5539.0296
2014-06-17 14:50:00,114.87,114.88,114.84,114.85,2359.216329879988,97.3506,97.3591,97.3252,97.3336,2359.2163
2014-06-17 14:55:00,114.85,114.9,114.84,114.86,4102.984921530413,97.3336,97.376,97.3252,97.3421,4102.9849
2014-06-17 15:00:00,114.86,114.91,114.85,114.85,7282.798235716484,97.3421,97.3845,97.3336,97.3336,7282.7982
2014-06-17 15:05:00,114.85,114.85,114.77,114.77,9436.86531951995,97.3336,97.3336,97.2658,97.2658,9436.8653
2014-06-17 15:10:00,114.77,114.8,114.72,114.74,4410.708790645194,97.2658,97.2913,97.2235,97.2404,4410.7088
2014-06-17 15:15:00,114.72,114.78,114.7,114.73,8000.820596984306,97.2235,97.2743,97.2065,97.2319,8000.8206
2014-06-17 15:20:00,114.72,114.77,114.7,114.77,7795.671350907785,97.2235,97.2658,97.2065,97.2658,7795.6714
2014-06-17 15:25:00,114.75,114.77,114.73,114.76,4205.559544568673,97.2489,97.2658,97.2319,97.2574,4205.5595
2014-06-17 15:30:00,114.76,114.83,114.75,114.83,7795.671350907785,97.2574,97.3167,97.2489,97.3167,7795.6714
2014-06-17 15:35:00,114.84,114.88,114.77,114.88,14873.320340547749,97.3252,97.3591,97.2658,97.3591,14873.3203
2014-06-17 15:40:00,114.88,114.91,114.86,114.89,7693.096727869524,97.3591,97.3845,97.3421,97.3675,7693.0967
2014-06-17 15:45:00,114.89,114.9,114.82,114.85,10257.462303826032,97.3675,97.376,97.3082,97.3336,10257.4623
2014-06-17 15:50:00,114.84,114.84,114.7,114.73,10565.186172940814,97.3252,97.3252,97.2065,97.2319,10565.1862
2014-06-17 15:55:00,114.72,114.79,114.7,114.78,19591.753000307723,97.2235,97.2828,97.2065,97.2743,19591.753
2014-06-18 09:30:00,114.8,114.9,114.45,114.86,5846.753513180839,97.2913,97.376,96.9946,97.3421,5846.7535
2014-06-18 09:35:00,114.77,115.18,114.77,115.16,5539.029644066058,97.2658,97.6133,97.2658,97.5963,5539.0296
2014-06-18 09:40:00,115.22,115.23,114.9,115.03,4615.858036721715,97.6472,97.6557,97.376,97.4862,4615.858
2014-06-18 09:45:00,115.03,115.03,114.67,114.8,4205.559544568673,97.4862,97.4862,97.1811,97.2913,4205.5595
2014-06-18 09:50:00,114.71,114.96,114.71,114.94,11898.656272438198,97.215,97.4269,97.215,97.4099,11898.6563
2014-06-18 09:55:00,114.95,114.97,114.72,114.72,3795.261052415632,97.4184,97.4353,97.2235,97.2235,3795.2611
2014-06-18 10:00:00,114.72,114.79,114.71,114.75,5539.029644066058,97.2235,97.2828,97.215,97.2489,5539.0296
2014-06-18 10:05:00,114.77,114.77,114.57,114.57,2872.089445071289,97.2658,97.2658,97.0963,97.0963,2872.0894
2014-06-18 10:10:00,114.59,114.6,114.47,114.48,3897.8356754538927,97.1133,97.1218,97.0116,97.0201,3897.8357
2014-06-18 10:15:00,114.48,114.56,114.48,114.54,4718.432659759975,97.0201,97.0879,97.0201,97.0709,4718.4327
2014-06-18 10:20:00,114.55,114.55,114.43,114.43,2461.790952918248,97.0794,97.0794,96.9777,96.9777,2461.791
2014-06-18 10:25:00,114.41,114.52,114.41,114.51,5846.753513180839,96.9607,97.054,96.9607,97.0455,5846.7535
2014-06-18 10:30:00,114.52,114.52,114.44,114.44,1641.1939686121652,97.054,97.054,96.9862,96.9862,1641.194
2014-06-18 10:35:00,114.47,114.47,114.38,114.39,1641.1939686121652,97.0116,97.0116,96.9353,96.9438,1641.194
2014-06-18 10:40:00,114.39,114.39,114.3,114.33,5641.604267104318,96.9438,96.9438,96.8675,96.8929,5641.6043
2014-06-18 10:45:00,114.34,114.38,114.31,114.38,5846.753513180839,96.9014,96.9353,96.876,96.9353,5846.7535
2014-06-18 10:50:00,114.36,114.38,114.34,114.34,3179.8133141860703,96.9184,96.9353,96.9014,96.9014,3179.8133
2014-06-18 10:55:00,114.35,114.36,114.19,114.19,3384.962560262591,96.9099,96.9184,96.7743,96.7743,3384.9626
2014-06-18 11:00:00,114.19,114.26,114.13,114.23,6667.350497486921,96.7743,96.8336,96.7234,96.8082,6667.3505
2014-06-18 11:05:00,114.27,114.3,114.25,114.28,3692.686429377372,96.8421,96.8675,96.8251,96.8506,3692.6864
2014-06-18 11:10:00,114.26,114.3,114.24,114.26,4000.410298492153,96.8336,96.8675,96.8167,96.8336,4000.4103
2014-06-18 11:15:00,114.26,114.3,114.19,114.3,13232.126371935585,96.8336,96.8675,96.7743,96.8675,13232.1264
2014-06-18 11:20:00,114.31,114.33,114.25,114.25,5128.731151913016,96.876,96.8929,96.8251,96.8251,5128.7312
2014-06-18 11:25:00,114.24,114.27,114.18,114.19,9436.86531951995,96.8167,96.8421,96.7658,96.7743,9436.8653
2014-06-18 11:30:00,114.17,114.19,114.12,114.15,7693.096727869524,96.7573,96.7743,96.715,96.7404,7693.0967
2014-06-18 11:35:00,114.15,114.15,114.1,114.11,6257.0520053338805,96.7404,96.7404,96.698,96.7065,6257.052
2014-06-18 11:40:00,114.1,114.12,114.09,114.12,5949.328136219099,96.698,96.715,96.6895,96.715,5949.3281
2014-06-18 11:45:00,114.12,114.12,114.04,114.07,7282.798235716484,96.715,96.715,96.6472,96.6726,7282.7982
2014-06-18 11:50:00,114.08,114.15,114.08,114.12,2256.6417068417272,96.6811,96.7404,96.6811,96.715,2256.6417
2014-06-18 11:55:00,114.12,114.18,114.1,114.16,3282.3879372243305,96.715,96.7658,96.698,96.7489,3282.3879
2014-06-18 12:00:00,114.15,114.26,114.14,114.2,5231.305774951277,96.7404,96.8336,96.7319,96.7828,5231.3058
2014-06-18 12:05:00,114.19,114.21,114.18,114.19,2769.514822033029,96.7743,96.7912,96.7658,96.7743,2769.5148
2014-06-18 12:10:00,114.19,114.21,114.16,114.17,6154.47738229562,96.7743,96.7912,96.7489,96.7573,6154.4774
2014-06-18 12:15:00,114.2,114.26,114.2,114.23,2256.6417068417272,96.7828,96.8336,96.7828,96.8082,2256.6417
2014-06-18 12:20:00,114.21,114.23,114.21,114.22,2666.9401989947687,96.7912,96.8082,96.7912,96.7997,2666.9402
2014-06-18 12:25:00,114.25,114.26,114.23,114.23,4308.134167606934,96.8251,96.8336,96.8082,96.8082,4308.1342
2014-06-18 12:30:00,114.23,114.24,114.23,114.24,1743.7685916504256,96.8082,96.8167,96.8082,96.8167,1743.7686
2014-06-18 12:35:00,114.23,114.33,114.23,114.33,4102.984921530413,96.8082,96.8929,96.8082,96.8929,4102.9849
2014-06-18 12:40:00,114.35,114.35,114.3,114.3,2872.089445071289,96.9099,96.9099,96.8675,96.8675,2872.0894
2014-06-18 12:45:00,114.33,114.39,114.33,114.38,4102.984921530413,96.8929,96.9438,96.8929,96.9353,4102.9849
2014-06-18 12:50:00,114.39,114.39,114.33,114.33,4410.708790645194,96.9438,96.9438,96.8929,96.8929,4410.7088
2014-06-18 12:55:00,114.34,114.39,114.33,114.38,3590.111806339112,96.9014,96.9438,96.8929,96.9353,3590.1118
2014-06-18 13:00:00,114.38,114.39,114.36,114.37,1538.6193455739049,96.9353,96.9438,96.9184,96.9268,1538.6193
2014-06-18 13:05:00,114.38,114.39,114.36,114.36,1436.0447225356447,96.9353,96.9438,96.9184,96.9184,1436.0447
2014-06-18 13:10:00,114.39,114.39,114.36,114.37,923.171607344343,96.9438,96.9438,96.9184,96.9268,923.1716
2014-06-18 13:15:00,114.38,114.43,114.38,114.43,3179.8133141860703,96.9353,96.9777,96.9353,96.9777,3179.8133
2014-06-18 13:20:00,114.45,114.55,114.44,114.54,5641.604267104318,96.9946,97.0794,96.9862,97.0709,5641.6043
2014-06-18 13:25:00,114.56,114.6,114.56,114.59,4102.984921530413,97.0879,97.1218,97.0879,97.1133,4102.9849
2014-06-18 13:30:00,114.59,114.59,114.52,114.53,6051.902759257359,97.1133,97.1133,97.054,97.0624,6051.9028
2014-06-18 13:35:00,114.54,114.58,114.53,114.57,5026.156528874756,97.0709,97.1048,97.0624,97.0963,5026.1565
2014-06-18 13:40:00,114.58,114.6,114.55,114.58,6154.47738229562,97.1048,97.1218,97.0794,97.1048,6154.4774
2014-06-18 13:45:00,114.56,114.59,114.56,114.59,3077.2386911478097,97.0879,97.1133,97.0879,97.1133,3077.2387
2014-06-18 13:50:00,114.64,114.72,114.64,114.7,4410.708790645194,97.1557,97.2235,97.1557,97.2065,4410.7088
2014-06-18 13:55:00,114.73,114.85,114.73,114.85,11590.932403323415,97.2319,97.3336,97.2319,97.3336,11590.9324
2014-06-18 14:00:00,114.85,114.99,114.75,114.84,27387.424351215508,97.3336,97.4523,97.2489,97.3252,27387.4244
2014-06-18 14:05:00,114.79,114.85,114.58,114.85,8308.544466099087,97.2828,97.3336,97.1048,97.3336,8308.5445
2014-06-18 14:10:00,114.86,114.92,114.81,114.87,10565.186172940814,97.3421,97.393,97.2997,97.3506,10565.1862
2014-06-18 14:15:00,114.85,114.94,114.84,114.84,11180.633911170376,97.3336,97.4099,97.3252,97.3252,11180.6339
2014-06-18 14:20:00,114.84,114.89,114.8,114.85,8821.417581290389,97.3252,97.3675,97.2913,97.3336,8821.4176
2014-06-18 14:25:00,114.85,114.89,114.84,114.85,5949.328136219099,97.3336,97.3675,97.3252,97.3336,5949.3281
2014-06-18 14:30:00,114.84,115.06,114.84,115.03,30874.96153451636,97.3252,97.5116,97.3252,97.4862,30874.9615
2014-06-18 14:35:00,115.01,115.05,114.98,115.02,2769.514822033029,97.4692,97.5031,97.4438,97.4777,2769.5148
2014-06-18 14:40:00,115.06,115.06,114.92,114.99,5949.328136219099,97.5116,97.5116,97.393,97.4523,5949.3281
2014-06-18 14:45:00,114.94,115.05,114.94,115.01,2872.089445071289,97.4099,97.5031,97.4099,97.4692,2872.0894
2014-06-18 14:50:00,115.04,115.12,114.99,115.08,4205.559544568673,97.4946,97.5624,97.4523,97.5285,4205.5595
2014-06-18 14:55:00,115.06,115.21,115.06,115.14,3487.537183300851,97.5116,97.6387,97.5116,97.5794,3487.5372
2014-06-18 15:00:00,115.16,115.31,115.16,115.21,6359.626628372141,97.5963,97.7235,97.5963,97.6387,6359.6266
2014-06-18 15:05:00,115.26,115.42,115.26,115.38,5333.880397989537,97.6811,97.8167,97.6811,97.7828,5333.8804
2014-06-18 15:10:00,115.32,115.37,115.28,115.32,3282.3879372243305,97.7319,97.7743,97.698,97.7319,3282.3879
2014-06-18 15:15:00,115.32,115.41,115.29,115.38,7180.223612678223,97.7319,97.8082,97.7065,97.7828,7180.2236
2014-06-18 15:20:00,115.4,115.42,115.37,115.37,5128.731151913016,97.7997,97.8167,97.7743,97.7743,5128.7312
2014-06-18 15:25:00,115.35,115.47,115.33,115.45,5333.880397989537,97.7574,97.8591,97.7404,97.8421,5333.8804
2014-06-18 15:30:00,115.47,115.48,115.36,115.46,8923.992204328648,97.8591,97.8675,97.7658,97.8506,8923.9922
2014-06-18 15:35:00,115.48,115.48,115.36,115.42,8308.544466099087,97.8675,97.8675,97.7658,97.8167,8308.5445
2014-06-18 15:40:00,115.43,115.54,115.38,115.52,11283.208534208636,97.8252,97.9184,97.7828,97.9014,11283.2085
2014-06-18 15:45:00,115.52,115.55,115.46,115.48,16104.215817006872,97.9014,97.9269,97.8506,97.8675,16104.2158
2014-06-18 15:50:00,115.48,115.54,115.46,115.53,15899.06657093035,97.8675,97.9184,97.8506,97.9099,15899.0666
2014-06-18 15:55:00,115.52,115.55,115.47,115.52,24925.63339829726,97.9014,97.9269,97.8591,97.9014,24925.6334
2014-06-19 09:30:00,115.55,115.59,115.35,115.46,5846.753513180839,97.9269,97.9608,97.7574,97.8506,5846.7535
2014-06-19 09:35:00,115.45,115.83,115.45,115.73,2769.514822033029,97.8421,98.1642,97.8421,98.0794,2769.5148
2014-06-19 09:40:00,115.84,115.84,115.64,115.69,1333.4700994973844,98.1726,98.1726,98.0031,98.0455,1333.4701
2014-06-19 09:45:00,115.69,115.7,115.54,115.59,1538.6193455739049,98.0455,98.054,97.9184,97.9608,1538.6193
2014-06-19 09:50:00,115.54,115.56,115.47,115.55,1948.9178377269463,97.9184,97.9353,97.8591,97.9269,1948.9178
2014-06-19 09:55:00,115.55,115.58,115.5,115.58,4615.858036721715,97.9269,97.9523,97.8845,97.9523,4615.858
2014-06-19 10:00:00,115.59,115.64,115.38,115.38,5949.328136219099,97.9608,98.0031,97.7828,97.7828,5949.3281
2014-06-19 10:05:00,115.43,115.5,115.34,115.5,5949.328136219099,97.8252,97.8845,97.7489,97.8845,5949.3281
2014-06-19 10:10:00,115.46,115.48,115.33,115.36,6564.775874448661,97.8506,97.8675,97.7404,97.7658,6564.7759
2014-06-19 10:15:00,115.33,115.37,115.21,115.26,9539.43994255821,97.7404,97.7743,97.6387,97.6811,9539.4399
2014-06-19 10:20:00,115.27,115.27,115.21,115.25,1230.895476459124,97.6896,97.6896,97.6387,97.6726,1230.8955
2014-06-19 10:25:00,115.24,115.25,115.18,115.18,6257.0520053338805,97.6641,97.6726,97.6133,97.6133,6257.052
2014-06-19 10:30:00,115.2,115.24,115.16,115.17,5641.604267104318,97.6302,97.6641,97.5963,97.6048,5641.6043
2014-06-19 10:35:00,115.19,115.19,115.11,115.16,2461.790952918248,97.6218,97.6218,97.554,97.5963,2461.791
2014-06-19 10:40:00,115.14,115.18,115.1,115.18,8308.544466099087,97.5794,97.6133,97.5455,97.6133,8308.5445
2014-06-19 10:45:00,115.18,115.29,115.18,115.23,4718.432659759975,97.6133,97.7065,97.6133,97.6557,4718.4327
2014-06-19 10:50:00,115.24,115.24,115.03,115.07,15386.193455739049,97.6641,97.6641,97.4862,97.5201,15386.1935
2014-06-19 10:55:00,115.07,115.07,114.93,114.93,11078.059288132115,97.5201,97.5201,97.4014,97.4014,11078.0593
2014-06-19 11:00:00,114.9,114.95,114.89,114.91,8616.268335213868,97.376,97.4184,97.3675,97.3845,8616.2683
2014-06-19 11:05:00,114.92,114.92,114.84,114.84,4821.007282798236,97.393,97.393,97.3252,97.3252,4821.0073
2014-06-19 11:10:00,114.84,114.87,114.82,114.82,8205.969843060826,97.3252,97.3506,97.3082,97.3082,8205.9698
2014-06-19 11:15:00,114.82,114.82,114.76,114.78,8718.842958252128,97.3082,97.3082,97.2574,97.2743,8718.843
2014-06-19 11:20:00,114.79,114.94,114.78,114.93,8103.395220022566,97.2828,97.4099,97.2743,97.4014,8103.3952
2014-06-19 11:25:00,114.95,115.04,114.93,115.04,2461.790952918248,97.4184,97.4946,97.4014,97.4946,2461.791
2014-06-19 11:30:00,114.99,115.09,114.96,115.03,5539.029644066058,97.4523,97.537,97.4269,97.4862,5539.0296
2014-06-19 11:35:00,115.01,115.05,115.01,115.02,2461.790952918248,97.4692,97.5031,97.4692,97.4777,2461.791
2014-06-19 11:40:00,115.03,115.04,115.01,115.03,7693.096727869524,97.4862,97.4946,97.4692,97.4862,7693.0967
2014-06-19 11:45:00,115.02,115.14,115.02,115.06,5846.753513180839,97.4777,97.5794,97.4777,97.5116,5846.7535
2014-06-19 11:50:00,115.06,115.09,115.02,115.04,4410.708790645194,97.5116,97.537,97.4777,97.4946,4410.7088
2014-06-19 11:55:00,115.04,115.08,114.99,115.07,5744.178890142579,97.4946,97.5285,97.4523,97.5201,5744.1789
2014-06-19 12:00:00,115.04,115.06,115.04,115.05,615.447738229562,97.4946,97.5116,97.4946,97.5031,615.4477
2014-06-19 12:05:00,115.09,115.16,115.07,115.09,7693.096727869524,97.537,97.5963,97.5201,97.537,7693.0967
2014-06-19 12:10:00,115.09,115.09,115.06,115.06,1436.0447225356447,97.537,97.537,97.5116,97.5116,1436.0447
2014-06-19 12:15:00,115.09,115.09,115.04,115.04,1948.9178377269463,97.537,97.537,97.4946,97.4946,1948.9178
2014-06-19 12:20:00,115.03,115.03,114.97,114.97,5128.731151913016,97.4862,97.4862,97.4353,97.4353,5128.7312
2014-06-19 12:25:00,114.97,115.0,114.97,115.0,2154.067083803467,97.4353,97.4608,97.4353,97.4608,2154.0671
2014-06-19 12:30:00,115.01,115.03,115.01,115.03,1230.895476459124,97.4692,97.4862,97.4692,97.4862,1230.8955
2014-06-19 12:35:00,115.02,115.06,115.0,115.06,3795.261052415632,97.4777,97.5116,97.4608,97.5116,3795.2611
2014-06-19 12:40:00,115.09,115.09,115.03,115.03,2974.6640681095496,97.537,97.537,97.4862,97.4862,2974.6641
2014-06-19 12:45:00,115.04,115.04,115.02,115.03,1230.895476459124,97.4946,97.4946,97.4777,97.4862,1230.8955
2014-06-19 12:50:00,115.04,115.08,115.03,115.05,5128.731151913016,97.4946,97.5285,97.4862,97.5031,5128.7312
2014-06-19 12:55:00,115.03,115.06,115.03,115.04,2974.6640681095496,97.4862,97.5116,97.4862,97.4946,2974.6641
2014-06-19 13:00:00,115.01,115.01,114.97,114.97,6462.201251410401,97.4692,97.4692,97.4353,97.4353,6462.2013
2014-06-19 13:05:00,114.98,114.99,114.97,114.99,410.2984921530413,97.4438,97.4523,97.4353,97.4523,410.2985
2014-06-19 13:10:00,114.96,114.96,114.89,114.89,3795.261052415632,97.4269,97.4269,97.3675,97.3675,3795.2611
2014-06-19 13:15:00,114.9,114.92,114.86,114.88,4308.134167606934,97.376,97.393,97.3421,97.3591,4308.1342
2014-06-19 13:20:00,114.87,114.88,114.82,114.86,5846.753513180839,97.3506,97.3591,97.3082,97.3421,5846.7535
2014-06-19 13:25:00,114.89,114.91,114.86,114.88,1333.4700994973844,97.3675,97.3845,97.3421,97.3591,1333.4701
2014-06-19 13:30:00,114.88,114.88,114.82,114.85,8718.842958252128,97.3591,97.3591,97.3082,97.3336,8718.843
2014-06-19 13:35:00,114.84,114.87,114.78,114.81,9129.14145040517,97.3252,97.3506,97.2743,97.2997,9129.1415
2014-06-19 13:40:00,114.83,114.83,114.79,114.79,1333.4700994973844,97.3167,97.3167,97.2828,97.2828,1333.4701
2014-06-19 13:45:00,114.78,114.84,114.77,114.84,5436.455021027798,97.2743,97.3252,97.2658,97.3252,5436.455
2014-06-19 13:50:00,114.84,114.85,114.78,114.78,6359.626628372141,97.3252,97.3336,97.2743,97.2743,6359.6266
2014-06-19 13:55:00,114.77,114.88,114.77,114.88,5641.604267104318,97.2658,97.3591,97.2658,97.3591,5641.6043
2014-06-19 14:00:00,114.88,114.96,114.87,114.94,5641.604267104318,97.3591,97.4269,97.3506,97.4099,5641.6043
2014-06-19 14:05:00,114.95,114.96,114.89,114.89,3795.261052415632,97.4184,97.4269,97.3675,97.3675,3795.2611
2014-06-19 14:10:00,114.9,115.04,114.9,115.04,4000.410298492153,97.376,97.4946,97.376,97.4946,4000.4103
2014-06-19 14:15:00,115.03,115.07,115.03,115.07,4308.134167606934,97.4862,97.5201,97.4862,97.5201,4308.1342
2014-06-19 14:20:00,115.07,115.15,115.07,115.14,5846.753513180839,97.5201,97.5879,97.5201,97.5794,5846.7535
2014-06-19 14:25:00,115.13,115.13,115.08,115.11,5949.328136219099,97.5709,97.5709,97.5285,97.554,5949.3281
2014-06-19 14:30:00,115.08,115.13,115.07,115.13,6975.074366601702,97.5285,97.5709,97.5201,97.5709,6975.0744
2014-06-19 14:35:00,115.14,115.15,115.13,115.13,1743.7685916504256,97.5794,97.5879,97.5709,97.5709,1743.7686
2014-06-19 14:40:00,115.13,115.16,115.11,115.16,2256.6417068417272,97.5709,97.5963,97.554,97.5963,2256.6417
2014-06-19 14:45:00,115.16,115.2,115.15,115.2,3282.3879372243305,97.5963,97.6302,97.5879,97.6302,3282.3879
2014-06-19 14:50:00,115.18,115.19,115.15,115.16,3487.537183300851,97.6133,97.6218,97.5879,97.5963,3487.5372
2014-06-19 14:55:00,115.16,115.19,115.15,115.17,2461.790952918248,97.5963,97.6218,97.5879,97.6048,2461.791
2014-06-19 15:00:00,115.17,115.2,115.16,115.18,4923.581905836496,97.6048,97.6302,97.5963,97.6133,4923.5819
2014-06-19 15:05:00,115.18,115.25,115.18,115.25,3179.8133141860703,97.6133,97.6726,97.6133,97.6726,3179.8133
2014-06-19 15:10:00,115.24,115.27,115.21,115.25,5333.880397989537,97.6641,97.6896,97.6387,97.6726,5333.8804
2014-06-19 15:15:00,115.25,115.26,115.25,115.26,718.0223612678224,97.6726,97.6811,97.6726,97.6811,718.0224
2014-06-19 15:20:00,115.25,115.3,115.23,115.29,8411.119089137346,97.6726,97.715,97.6557,97.7065,8411.1191
2014-06-19 15:25:00,115.29,115.31,115.26,115.26,4308.134167606934,97.7065,97.7235,97.6811,97.6811,4308.1342
2014-06-19 15:30:00,115.26,115.29,115.2,115.2,9334.29069648169,97.6811,97.7065,97.6302,97.6302,9334.2907
2014-06-19 15:35:00,115.21,115.35,115.19,115.34,9436.86531951995,97.6387,97.7574,97.6218,97.7489,9436.8653
2014-06-19 15:40:00,115.34,115.36,115.2,115.2,30977.53615755462,97.7489,97.7658,97.6302,97.6302,30977.5362
2014-06-19 15:45:00,115.21,115.23,115.1,115.15,23592.163298799875,97.6387,97.6557,97.5455,97.5879,23592.1633
2014-06-19 15:50:00,115.15,115.23,115.14,115.23,21130.372345881628,97.5879,97.6557,97.5794,97.6557,21130.3723
2014-06-19 15:55:00,115.24,115.37,115.24,115.32,52928.50548774233,97.6641,97.7743,97.6641,97.7319,52928.5055
2014-06-20 09:30:00,115.98,116.02,115.69,115.85,216945.3277259206,98.2913,98.3252,98.0455,98.1811,216945.3277
2014-06-20 09:35:00,115.89,115.89,115.59,115.82,4923.581905836496,98.215,98.215,97.9608,98.1557,4923.5819
2014-06-20 09:40:00,115.77,115.88,115.73,115.84,3077.2386911478097,98.1133,98.2065,98.0794,98.1726,3077.2387
2014-06-20 09:45:00,115.83,115.83,115.65,115.7,6872.499743563442,98.1642,98.1642,98.0116,98.054,6872.4997
2014-06-20 09:50:00,115.66,115.73,115.65,115.67,2666.9401989947687,98.0201,98.0794,98.0116,98.0286,2666.9402
2014-06-20 09:55:00,115.61,115.68,115.57,115.62,4410.708790645194,97.9777,98.037,97.9438,97.9862,4410.7088
2014-06-20 10:00:00,115.62,115.7,115.53,115.62,19899.476869422502,97.9862,98.054,97.9099,97.9862,19899.4769
2014-06-20 10:05:00,115.64,115.64,115.52,115.52,1743.7685916504256,98.0031,98.0031,97.9014,97.9014,1743.7686
2014-06-20 10:10:00,115.53,115.68,115.52,115.68,2256.6417068417272,97.9099,98.037,97.9014,98.037,2256.6417
2014-06-20 10:15:00,115.66,115.75,115.64,115.7,2872.089445071289,98.0201,98.0964,98.0031,98.054,2872.0894
2014-06-20 10:20:00,115.73,115.85,115.72,115.78,5231.305774951277,98.0794,98.1811,98.0709,98.1218,5231.3058
2014-06-20 10:25:00,115.8,115.8,115.69,115.71,3384.962560262591,98.1387,98.1387,98.0455,98.0625,3384.9626
2014-06-20 10:30:00,115.72,115.85,115.72,115.74,2051.4924607652065,98.0709,98.1811,98.0709,98.0879,2051.4925
2014-06-20 10:35:00,115.74,115.78,115.7,115.76,2666.9401989947687,98.0879,98.1218,98.054,98.1048,2666.9402
2014-06-20 10:40:00,115.8,115.8,115.62,115.63,3795.261052415632,98.1387,98.1387,97.9862,97.9947,3795.2611
2014-06-20 10:45:00,115.61,115.65,115.61,115.61,3282.3879372243305,97.9777,98.0116,97.9777,97.9777,3282.3879
2014-06-20 10:50:00,115.62,115.65,115.56,115.58,3897.8356754538927,97.9862,98.0116,97.9353,97.9523,3897.8357
2014-06-20 10:55:00,115.63,115.64,115.55,115.55,2974.6640681095496,97.9947,98.0031,97.9269,97.9269,2974.6641
2014-06-20 11:00:00,115.55,115.65,115.55,115.63,2872.089445071289,97.9269,98.0116,97.9269,97.9947,2872.0894
2014-06-20 11:05:00,115.63,115.73,115.62,115.73,4513.283413683455,97.9947,98.0794,97.9862,98.0794,4513.2834
2014-06-20 11:10:00,115.73,115.78,115.72,115.77,1948.9178377269463,98.0794,98.1218,98.0709,98.1133,1948.9178
2014-06-20 11:15:00,115.76,115.78,115.74,115.74,2564.365575956508,98.1048,98.1218,98.0879,98.0879,2564.3656
2014-06-20 11:20:00,115.77,115.87,115.76,115.83,4821.007282798236,98.1133,98.1981,98.1048,98.1642,4821.0073
2014-06-20 11:25:00,115.84,115.84,115.73,115.73,4102.984921530413,98.1726,98.1726,98.0794,98.0794,4102.9849
2014-06-20 11:30:00,115.72,115.8,115.72,115.79,3282.3879372243305,98.0709,98.1387,98.0709,98.1303,3282.3879
2014-06-20 11:35:00,115.78,115.82,115.78,115.79,2154.067083803467,98.1218,98.1557,98.1218,98.1303,2154.0671
2014-06-20 11:40:00,115.78,115.81,115.75,115.78,4821.007282798236,98.1218,98.1472,98.0964,98.1218,4821.0073
2014-06-20 11:45:00,115.78,115.84,115.77,115.83,2461.790952918248,98.1218,98.1726,98.1133,98.1642,2461.791
2014-06-20 11:50:00,115.84,115.84,115.76,115.78,2564.365575956508,98.1726,98.1726,98.1048,98.1218,2564.3656
2014-06-20 11:55:00,115.82,115.82,115.75,115.77,1538.6193455739049,98.1557,98.1557,98.0964,98.1133,1538.6193
2014-06-20 12:00:00,115.78,115.81,115.75,115.81,4205.559544568673,98.1218,98.1472,98.0964,98.1472,4205.5595
2014-06-20 12:05:00,115.82,115.82,115.72,115.76,4205.559544568673,98.1557,98.1557,98.0709,98.1048,4205.5595
2014-06-20 12:10:00,115.75,115.82,115.75,115.82,2051.4924607652065,98.0964,98.1557,98.0964,98.1557,2051.4925
2014-06-20 12:15:00,115.84,115.87,115.82,115.83,2666.9401989947687,98.1726,98.1981,98.1557,98.1642,2666.9402
2014-06-20 12:20:00,115.83,115.87,115.8,115.82,7077.648989639963,98.1642,98.1981,98.1387,98.1557,7077.649
2014-06-20 12:25:00,115.83,115.89,115.81,115.87,11385.783157246897,98.1642,98.215,98.1472,98.1981,11385.7832
2014-06-20 12:30:00,115.88,115.89,115.82,115.85,6667.350497486921,98.2065,98.215,98.1557,98.1811,6667.3505
2014-06-20 12:35:00,115.84,115.85,115.8,115.8,1743.7685916504256,98.1726,98.1811,98.1387,98.1387,1743.7686
2014-06-20 12:40:00,115.83,115.83,115.8,115.83,1436.0447225356447,98.1642,98.1642,98.1387,98.1642,1436.0447
2014-06-20 12:45:00,115.83,115.83,115.75,115.77,3487.537183300851,98.1642,98.1642,98.0964,98.1133,3487.5372
2014-06-20 12:50:00,115.79,115.79,115.72,115.72,1641.1939686121652,98.1303,98.1303,98.0709,98.0709,1641.194
2014-06-20 12:55:00,115.7,115.74,115.68,115.72,3384.962560262591,98.054,98.0879,98.037,98.0709,3384.9626
2014-06-20 13:00:00,115.74,115.79,115.73,115.79,2872.089445071289,98.0879,98.1303,98.0794,98.1303,2872.0894
2014-06-20 13:05:00,115.77,115.78,115.75,115.75,1333.4700994973844,98.1133,98.1218,98.0964,98.0964,1333.4701
2014-06-20 13:10:00,115.74,115.78,115.71,115.78,2359.216329879988,98.0879,98.1218,98.0625,98.1218,2359.2163
2014-06-20 13:15:00,115.77,115.77,115.72,115.72,1333.4700994973844,98.1133,98.1133,98.0709,98.0709,1333.4701
2014-06-20 13:20:00,115.74,115.74,115.67,115.67,1846.343214688686,98.0879,98.0879,98.0286,98.0286,1846.3432
2014-06-20 13:25:00,115.68,115.7,115.67,115.68,1743.7685916504256,98.037,98.054,98.0286,98.037,1743.7686
2014-06-20 13:30:00,115.68,115.68,115.65,115.67,1230.895476459124,98.037,98.037,98.0116,98.0286,1230.8955
2014-06-20 13:35:00,115.66,115.66,115.64,115.65,1230.895476459124,98.0201,98.0201,98.0031,98.0116,1230.8955
2014-06-20 13:40:00,115.65,115.66,115.59,115.59,3282.3879372243305,98.0116,98.0201,97.9608,97.9608,3282.3879
2014-06-20 13:45:00,115.61,115.62,115.57,115.6,1948.9178377269463,97.9777,97.9862,97.9438,97.9692,1948.9178
2014-06-20 13:50:00,115.6,115.68,115.6,115.67,1743.7685916504256,97.9692,98.037,97.9692,98.0286,1743.7686
2014-06-20 13:55:00,115.68,115.7,115.67,115.68,2461.790952918248,98.037,98.054,98.0286,98.037,2461.791
2014-06-20 14:00:00,115.68,115.68,115.56,115.56,2666.9401989947687,98.037,98.037,97.9353,97.9353,2666.9402
2014-06-20 14:05:00,115.56,115.61,115.56,115.59,3590.111806339112,97.9353,97.9777,97.9353,97.9608,3590.1118
2014-06-20 14:10:00,115.58,115.65,115.58,115.63,2154.067083803467,97.9523,98.0116,97.9523,97.9947,2154.0671
2014-06-20 14:15:00,115.64,115.65,115.6,115.6,3179.8133141860703,98.0031,98.0116,97.9692,97.9692,3179.8133
2014-06-20 14:20:00,115.6,115.63,115.6,115.63,3897.8356754538927,97.9692,97.9947,97.9692,97.9947,3897.8357
2014-06-20 14:25:00,115.62,115.63,115.6,115.61,2461.790952918248,97.9862,97.9947,97.9692,97.9777,2461.791
2014-06-20 14:30:00,115.61,115.61,115.56,115.56,3590.111806339112,97.9777,97.9777,97.9353,97.9353,3590.1118
2014-06-20 14:35:00,115.57,115.65,115.57,115.65,3590.111806339112,97.9438,98.0116,97.9438,98.0116,3590.1118
2014-06-20 14:40:00,115.62,115.63,115.57,115.58,2666.9401989947687,97.9862,97.9947,97.9438,97.9523,2666.9402
2014-06-20 14:45:00,115.56,115.58,115.55,115.57,6872.499743563442,97.9353,97.9523,97.9269,97.9438,6872.4997
2014-06-20 14:50:00,115.58,115.63,115.57,115.59,5539.029644066058,97.9523,97.9947,97.9438,97.9608,5539.0296
2014-06-20 14:55:00,115.57,115.57,115.53,115.55,5846.753513180839,97.9438,97.9438,97.9099,97.9269,5846.7535
2014-06-20 15:00:00,115.56,115.57,115.55,115.57,3487.537183300851,97.9353,97.9438,97.9269,97.9438,3487.5372
2014-06-20 15:05:00,115.57,115.58,115.57,115.58,5231.305774951277,97.9438,97.9523,97.9438,97.9523,5231.3058
2014-06-20 15:10:00,115.58,115.61,115.58,115.58,5744.178890142579,97.9523,97.9777,97.9523,97.9523,5744.1789
2014-06-20 15:15:00,115.58,115.6,115.57,115.59,4000.410298492153,97.9523,97.9692,97.9438,97.9608,4000.4103
2014-06-20 15:20:00,115.58,115.58,115.55,115.55,5128.731151913016,97.9523,97.9523,97.9269,97.9269,5128.7312
2014-06-20 15:25:00,115.57,115.57,115.55,115.56,3590.111806339112,97.9438,97.9438,97.9269,97.9353,3590.1118
2014-06-20 15:30:00,115.57,115.6,115.56,115.58,5231.305774951277,97.9438,97.9692,97.9353,97.9523,5231.3058
2014-06-20 15:35:00,115.57,115.58,115.52,115.56,7487.947481793004,97.9438,97.9523,97.9014,97.9353,7487.9475
2014-06-20 15:40:00,115.56,115.61,115.55,115.61,8616.268335213868,97.9353,97.9777,97.9269,97.9777,8616.2683
2014-06-20 15:45:00,115.59,115.6,115.46,115.47,18360.8575238486,97.9608,97.9692,97.8506,97.8591,18360.8575
2014-06-20 15:50:00,115.48,115.56,115.46,115.46,33747.05097958765,97.8675,97.9353,97.8506,97.8506,33747.051
2014-06-20 15:55:00,115.46,115.5,115.45,115.5,41029.84921530413,97.8506,97.8845,97.8421,97.8845,41029.8492
2014-06-23 09:30:00,115.72,116.01,115.64,116.0,18976.30526207816,98.0709,98.3167,98.0031,98.3082,18976.3053
2014-06-23 09:35:00,115.95,115.95,115.44,115.5,7590.522104831264,98.2659,98.2659,97.8336,97.8845,7590.5221
2014-06-23 09:40:00,115.51,115.55,115.21,115.21,3077.2386911478097,97.893,97.9269,97.6387,97.6387,3077.2387
2014-06-23 09:45:00,115.21,115.29,115.15,115.24,3487.537183300851,97.6387,97.7065,97.5879,97.6641,3487.5372
2014-06-23 09:50:00,115.2,115.31,115.2,115.31,4821.007282798236,97.6302,97.7235,97.6302,97.7235,4821.0073
2014-06-23 09:55:00,115.32,115.52,115.28,115.44,6667.350497486921,97.7319,97.9014,97.698,97.8336,6667.3505
2014-06-23 10:00:00,115.49,115.61,115.46,115.46,2872.089445071289,97.876,97.9777,97.8506,97.8506,2872.0894
2014-06-23 10:05:00,115.54,115.61,115.46,115.46,7795.671350907785,97.9184,97.9777,97.8506,97.8506,7795.6714
2014-06-23 10:10:00,115.48,115.59,115.4,115.53,11693.507026361678,97.8675,97.9608,97.7997,97.9099,11693.507
2014-06-23 10:15:00,115.52,115.56,115.47,115.56,4821.007282798236,97.9014,97.9353,97.8591,97.9353,4821.0073
2014-06-23 10:20:00,115.56,115.67,115.55,115.58,6051.902759257359,97.9353,98.0286,97.9269,97.9523,6051.9028
2014-06-23 10:25:00,115.59,115.65,115.58,115.62,7282.798235716484,97.9608,98.0116,97.9523,97.9862,7282.7982
2014-06-23 10:30:00,115.62,115.75,115.62,115.7,10872.910042055595,97.9862,98.0964,97.9862,98.054,10872.91
2014-06-23 10:35:00,115.67,115.68,115.63,115.65,5128.731151913016,98.0286,98.037,97.9947,98.0116,5128.7312
2014-06-23 10:40:00,115.63,115.63,115.56,115.6,8103.395220022566,97.9947,97.9947,97.9353,97.9692,8103.3952
2014-06-23 10:45:00,115.59,115.61,115.49,115.49,5539.029644066058,97.9608,97.9777,97.876,97.876,5539.0296
2014-06-23 10:50:00,115.47,115.47,115.37,115.38,8616.268335213868,97.8591,97.8591,97.7743,97.7828,8616.2683
2014-06-23 10:55:00,115.39,115.54,115.38,115.54,10360.036926864292,97.7913,97.9184,97.7828,97.9184,10360.0369
2014-06-23 11:00:00,115.52,115.58,115.52,115.55,4205.559544568673,97.9014,97.9523,97.9014,97.9269,4205.5595
2014-06-23 11:05:00,115.55,115.61,115.54,115.61,9744.58918863473,97.9269,97.9777,97.9184,97.9777,9744.5892
2014-06-23 11:10:00,115.62,115.7,115.62,115.68,8513.693712175607,97.9862,98.054,97.9862,98.037,8513.6937
2014-06-23 11:15:00,115.69,115.72,115.61,115.65,5128.731151913016,98.0455,98.0709,97.9777,98.0116,5128.7312
2014-06-23 11:20:00,115.62,115.66,115.56,115.61,4410.708790645194,97.9862,98.0201,97.9353,97.9777,4410.7088
2014-06-23 11:25:00,115.63,115.63,115.51,115.51,3282.3879372243305,97.9947,97.9947,97.893,97.893,3282.3879
2014-06-23 11:30:00,115.51,115.52,115.42,115.52,5744.178890142579,97.893,97.9014,97.8167,97.9014,5744.1789
2014-06-23 11:35:00,115.53,115.53,115.47,115.47,3795.261052415632,97.9099,97.9099,97.8591,97.8591,3795.2611
2014-06-23 11:40:00,115.46,115.51,115.44,115.44,4923.581905836496,97.8506,97.893,97.8336,97.8336,4923.5819
2014-06-23 11:45:00,115.42,115.43,115.37,115.4,4513.283413683455,97.8167,97.8252,97.7743,97.7997,4513.2834
2014-06-23 11:50:00,115.38,115.38,115.36,115.36,2872.089445071289,97.7828,97.7828,97.7658,97.7658,2872.0894
2014-06-23 11:55:00,115.38,115.38,115.34,115.34,2051.4924607652065,97.7828,97.7828,97.7489,97.7489,2051.4925
2014-06-23 12:00:00,115.34,115.39,115.32,115.39,3487.537183300851,97.7489,97.7913,97.7319,97.7913,3487.5372
2014-06-23 12:05:00,115.37,115.42,115.36,115.36,3384.962560262591,97.7743,97.8167,97.7658,97.7658,3384.9626
2014-06-23 12:10:00,115.33,115.33,115.29,115.32,3384.962560262591,97.7404,97.7404,97.7065,97.7319,3384.9626
2014-06-23 12:15:00,115.33,115.35,115.32,115.34,1743.7685916504256,97.7404,97.7574,97.7319,97.7489,1743.7686
2014-06-23 12:20:00,115.32,115.44,115.32,115.44,2564.365575956508,97.7319,97.8336,97.7319,97.8336,2564.3656
2014-06-23 12:25:00,115.43,115.48,115.43,115.45,2564.365575956508,97.8252,97.8675,97.8252,97.8421,2564.3656
2014-06-23 12:30:00,115.47,115.48,115.45,115.47,1948.9178377269463,97.8591,97.8675,97.8421,97.8591,1948.9178
2014-06-23 12:35:00,115.49,115.5,115.44,115.47,3487.537183300851,97.876,97.8845,97.8336,97.8591,3487.5372
2014-06-23 12:40:00,115.46,115.47,115.44,115.47,2154.067083803467,97.8506,97.8591,97.8336,97.8591,2154.0671
2014-06-23 12:45:00,115.5,115.5,115.47,115.5,2564.365575956508,97.8845,97.8845,97.8591,97.8845,2564.3656
2014-06-23 12:50:00,115.5,115.57,115.5,115.57,4205.559544568673,97.8845,97.9438,97.8845,97.9438,4205.5595
2014-06-23 12:55:00,115.57,115.59,115.55,115.57,4102.984921530413,97.9438,97.9608,97.9269,97.9438,4102.9849
2014-06-23 13:00:00,115.57,115.59,115.55,115.56,4718.432659759975,97.9438,97.9608,97.9269,97.9353,4718.4327
2014-06-23 13:05:00,115.57,115.59,115.56,115.57,1538.6193455739049,97.9438,97.9608,97.9353,97.9438,1538.6193
2014-06-23 13:10:00,115.57,115.59,115.57,115.57,7180.223612678223,97.9438,97.9608,97.9438,97.9438,7180.2236
2014-06-23 13:15:00,115.57,115.58,115.48,115.49,5949.328136219099,97.9438,97.9523,97.8675,97.876,5949.3281
2014-06-23 13:20:00,115.48,115.53,115.48,115.51,4513.283413683455,97.8675,97.9099,97.8675,97.893,4513.2834
2014-06-23 13:25:00,115.49,115.5,115.47,115.49,1333.4700994973844,97.876,97.8845,97.8591,97.876,1333.4701
2014-06-23 13:30:00,115.49,115.5,115.47,115.49,2666.9401989947687,97.876,97.8845,97.8591,97.876,2666.9402
2014-06-23 13:35:00,115.49,115.55,115.49,115.53,2461.790952918248,97.876,97.9269,97.876,97.9099,2461.791
2014-06-23 13:40:00,115.52,115.52,115.47,115.5,2359.216329879988,97.9014,97.9014,97.8591,97.8845,2359.2163
2014-06-23 13:45:00,115.49,115.5,115.44,115.44,5128.731151913016,97.876,97.8845,97.8336,97.8336,5128.7312
2014-06-23 13:50:00,115.42,115.47,115.42,115.47,4102.984921530413,97.8167,97.8591,97.8167,97.8591,4102.9849
2014-06-23 13:55:00,115.45,115.45,115.43,115.44,2666.9401989947687,97.8421,97.8421,97.8252,97.8336,2666.9402
2014-06-23 14:00:00,115.44,115.45,115.39,115.39,2461.790952918248,97.8336,97.8421,97.7913,97.7913,2461.791
2014-06-23 14:05:00,115.39,115.4,115.35,115.35,1948.9178377269463,97.7913,97.7997,97.7574,97.7574,1948.9178
2014-06-23 14:10:00,115.35,115.36,115.32,115.35,5641.604267104318,97.7574,97.7658,97.7319,97.7574,5641.6043
2014-06-23 14:15:00,115.35,115.36,115.31,115.31,3897.8356754538927,97.7574,97.7658,97.7235,97.7235,3897.8357
2014-06-23 14:20:00,115.31,115.34,115.3,115.34,2461.790952918248,97.7235,97.7489,97.715,97.7489,2461.791
2014-06-23 14:25:00,115.33,115.34,115.25,115.29,2872.089445071289,97.7404,97.7489,97.6726,97.7065,2872.0894
2014-06-23 14:30:00,115.28,115.29,115.27,115.29,3179.8133141860703,97.698,97.7065,97.6896,97.7065,3179.8133
2014-06-23 14:35:00,115.28,115.29,115.25,115.25,1436.0447225356447,97.698,97.7065,97.6726,97.6726,1436.0447
2014-06-23 14:40:00,115.25,115.25,115.2,115.2,3384.962560262591,97.6726,97.6726,97.6302,97.6302,3384.9626
2014-06-23 14:45:00,115.23,115.27,115.21,115.25,5128.731151913016,97.6557,97.6896,97.6387,97.6726,5128.7312
2014-06-23 14:50:00,115.26,115.31,115.25,115.3,7795.671350907785,97.6811,97.7235,97.6726,97.715,7795.6714
2014-06-23 14:55:00,115.29,115.36,115.29,115.36,3384.962560262591,97.7065,97.7658,97.7065,97.7658,3384.9626
2014-06-23 15:00:00,115.37,115.37,115.35,115.35,4923.581905836496,97.7743,97.7743,97.7574,97.7574,4923.5819
2014-06-23 15:05:00,115.35,115.41,115.33,115.37,5641.604267104318,97.7574,97.8082,97.7404,97.7743,5641.6043
2014-06-23 15:10:00,115.37,115.37,115.29,115.32,6051.902759257359,97.7743,97.7743,97.7065,97.7319,6051.9028
2014-06-23 15:15:00,115.33,115.4,115.33,115.4,7282.798235716484,97.7404,97.7997,97.7404,97.7997,7282.7982
2014-06-23 15:20:00,115.4,115.4,115.35,115.37,6769.925120525182,97.7997,97.7997,97.7574,97.7743,6769.9251
2014-06-23 15:25:00,115.37,115.44,115.36,115.44,3692.686429377372,97.7743,97.8336,97.7658,97.8336,3692.6864
2014-06-23 15:30:00,115.43,115.47,115.43,115.44,6769.925120525182,97.8252,97.8591,97.8252,97.8336,6769.9251
2014-06-23 15:35:00,115.45,115.45,115.35,115.45,6769.925120525182,97.8421,97.8421,97.7574,97.8421,6769.9251
2014-06-23 15:40:00,115.45,115.5,115.45,115.47,7693.096727869524,97.8421,97.8845,97.8421,97.8591,7693.0967
2014-06-23 15:45:00,115.47,115.51,115.46,115.47,6872.499743563442,97.8591,97.893,97.8506,97.8591,6872.4997
2014-06-23 15:50:00,115.47,115.53,115.47,115.48,8205.969843060826,97.8591,97.9099,97.8591,97.8675,8205.9698
2014-06-23 15:55:00,115.48,115.55,115.48,115.51,10052.313057749512,97.8675,97.9269,97.8675,97.893,10052.3131
2014-06-24 09:30:00,115.23,115.49,115.22,115.41,6975.074366601702,97.6557,97.876,97.6472,97.8082,6975.0744
2014-06-24 09:35:00,115.46,115.46,115.23,115.23,5539.029644066058,97.8506,97.8506,97.6557,97.6557,5539.0296
2014-06-24 09:40:00,115.33,115.4,115.25,115.26,2872.089445071289,97.7404,97.7997,97.6726,97.6811,2872.0894
2014-06-24 09:45:00,115.37,115.42,115.27,115.32,9334.29069648169,97.7743,97.8167,97.6896,97.7319,9334.2907
2014-06-24 09:50:00,115.33,115.37,115.27,115.34,7282.798235716484,97.7404,97.7743,97.6896,97.7489,7282.7982
2014-06-24 09:55:00,115.34,115.42,115.26,115.35,3179.8133141860703,97.7489,97.8167,97.6811,97.7574,3179.8133
2014-06-24 10:00:00,115.35,115.47,115.35,115.44,3487.537183300851,97.7574,97.8591,97.7574,97.8336,3487.5372
2014-06-24 10:05:00,115.43,115.55,115.41,115.47,3692.686429377372,97.8252,97.9269,97.8082,97.8591,3692.6864
2014-06-24 10:10:00,115.46,115.54,115.45,115.5,2359.216329879988,97.8506,97.9184,97.8421,97.8845,2359.2163
2014-06-24 10:15:00,115.46,115.52,115.46,115.49,1948.9178377269463,97.8506,97.9014,97.8506,97.876,1948.9178
2014-06-24 10:20:00,115.51,115.55,115.48,115.53,1436.0447225356447,97.893,97.9269,97.8675,97.9099,1436.0447
2014-06-24 10:25:00,115.57,115.71,115.56,115.71,3384.962560262591,97.9438,98.0625,97.9353,98.0625,3384.9626
2014-06-24 10:30:00,115.73,115.86,115.71,115.86,2769.514822033029,98.0794,98.1896,98.0625,98.1896,2769.5148
2014-06-24 10:35:00,115.88,115.92,115.85,115.89,3179.8133141860703,98.2065,98.2404,98.1811,98.215,3179.8133
2014-06-24 10:40:00,115.89,115.9,115.86,115.88,2872.089445071289,98.215,98.2235,98.1896,98.2065,2872.0894
2014-06-24 10:45:00,115.88,115.95,115.88,115.91,4923.581905836496,98.2065,98.2659,98.2065,98.232,4923.5819
2014-06-24 10:50:00,115.9,115.96,115.89,115.96,4102.984921530413,98.2235,98.2743,98.215,98.2743,4102.9849
2014-06-24 10:55:00,115.9,115.97,115.9,115.97,10770.335419017334,98.2235,98.2828,98.2235,98.2828,10770.3354
2014-06-24 11:00:00,115.99,116.07,115.99,116.07,4102.984921530413,98.2998,98.3676,98.2998,98.3676,4102.9849
2014-06-24 11:05:00,116.07,116.07,115.97,115.99,3384.962560262591,98.3676,98.3676,98.2828,98.2998,3384.9626
2014-06-24 11:10:00,115.99,116.05,115.95,116.02,8205.969843060826,98.2998,98.3506,98.2659,98.3252,8205.9698
2014-06-24 11:15:00,116.02,116.16,116.02,116.08,3282.3879372243305,98.3252,98.4438,98.3252,98.376,3282.3879
2014-06-24 11:20:00,116.07,116.07,116.04,116.06,2769.514822033029,98.3676,98.3676,98.3421,98.3591,2769.5148
2014-06-24 11:25:00,116.02,116.04,115.99,116.03,4410.708790645194,98.3252,98.3421,98.2998,98.3337,4410.7088
2014-06-24 11:30:00,116.04,116.04,115.98,115.99,1743.7685916504256,98.3421,98.3421,98.2913,98.2998,1743.7686
2014-06-24 11:35:00,115.96,115.96,115.89,115.89,1436.0447225356447,98.2743,98.2743,98.215,98.215,1436.0447
2014-06-24 11:40:00,115.85,115.87,115.8,115.83,5436.455021027798,98.1811,98.1981,98.1387,98.1642,5436.455
2014-06-24 11:45:00,115.83,115.83,115.78,115.78,2872.089445071289,98.1642,98.1642,98.1218,98.1218,2872.0894
2014-06-24 11:50:00,115.78,115.83,115.76,115.83,2872.089445071289,98.1218,98.1642,98.1048,98.1642,2872.0894
2014-06-24 11:55:00,115.83,115.95,115.78,115.89,5846.753513180839,98.1642,98.2659,98.1218,98.215,5846.7535
2014-06-24 12:00:00,115.89,115.94,115.83,115.93,3179.8133141860703,98.215,98.2574,98.1642,98.2489,3179.8133
2014-06-24 12:05:00,115.94,115.94,115.86,115.86,820.5969843060826,98.2574,98.2574,98.1896,98.1896,820.597
2014-06-24 12:10:00,115.84,115.97,115.84,115.93,6564.775874448661,98.1726,98.2828,98.1726,98.2489,6564.7759
2014-06-24 12:15:00,115.91,115.94,115.86,115.9,3692.686429377372,98.232,98.2574,98.1896,98.2235,3692.6864
2014-06-24 12:20:00,115.86,115.89,115.85,115.85,820.5969843060826,98.1896,98.215,98.1811,98.1811,820.597
2014-06-24 12:25:00,115.86,115.9,115.86,115.9,923.171607344343,98.1896,98.2235,98.1896,98.2235,923.1716
2014-06-24 12:30:00,115.9,115.94,115.89,115.94,2256.6417068417272,98.2235,98.2574,98.215,98.2574,2256.6417
2014-06-24 12:35:00,115.89,115.97,115.89,115.94,2974.6640681095496,98.215,98.2828,98.215,98.2574,2974.6641
2014-06-24 12:40:00,115.94,115.97,115.94,115.97,2872.089445071289,98.2574,98.2828,98.2574,98.2828,2872.0894
2014-06-24 12:45:00,116.0,116.03,115.96,116.03,1641.1939686121652,98.3082,98.3337,98.2743,98.3337,1641.194
2014-06-24 12:50:00,116.04,116.04,115.97,116.0,8513.693712175607,98.3421,98.3421,98.2828,98.3082,8513.6937
2014-06-24 12:55:00,116.0,116.01,116.0,116.01,2154.067083803467,98.3082,98.3167,98.3082,98.3167,2154.0671
2014-06-24 13:00:00,116.01,116.02,115.91,115.96,5846.753513180839,98.3167,98.3252,98.232,98.2743,5846.7535
2014-06-24 13:05:00,115.94,115.98,115.94,115.96,3179.8133141860703,98.2574,98.2913,98.2574,98.2743,3179.8133
2014-06-24 13:10:00,115.96,115.96,115.86,115.89,3282.3879372243305,98.2743,98.2743,98.1896,98.215,3282.3879
2014-06-24 13:15:00,115.89,115.89,115.76,115.81,5641.604267104318,98.215,98.215,98.1048,98.1472,5641.6043
2014-06-24 13:20:00,115.8,115.8,115.75,115.75,1641.1939686121652,98.1387,98.1387,98.0964,98.0964,1641.194
2014-06-24 13:25:00,115.78,115.82,115.78,115.82,1846.343214688686,98.1218,98.1557,98.1218,98.1557,1846.3432
2014-06-24 13:30:00,115.8,115.84,115.78,115.81,3795.261052415632,98.1387,98.1726,98.1218,98.1472,3795.2611
2014-06-24 13:35:00,115.8,115.86,115.78,115.85,4000.410298492153,98.1387,98.1896,98.1218,98.1811,4000.4103
2014-06-24 13:40:00,115.83,115.86,115.8,115.83,1538.6193455739049,98.1642,98.1896,98.1387,98.1642,1538.6193
2014-06-24 13:45:00,115.83,115.84,115.69,115.69,7180.223612678223,98.1642,98.1726,98.0455,98.0455,7180.2236
2014-06-24 13:50:00,115.73,115.74,115.67,115.68,5333.880397989537,98.0794,98.0879,98.0286,98.037,5333.8804
2014-06-24 13:55:00,115.68,115.7,115.64,115.65,5128.731151913016,98.037,98.054,98.0031,98.0116,5128.7312
2014-06-24 14:00:00,115.66,115.71,115.65,115.69,5333.880397989537,98.0201,98.0625,98.0116,98.0455,5333.8804
2014-06-24 14:05:00,115.69,115.69,115.57,115.59,8308.544466099087,98.0455,98.0455,97.9438,97.9608,8308.5445
2014-06-24 14:10:00,115.59,115.59,115.54,115.55,20104.626115499024,97.9608,97.9608,97.9184,97.9269,20104.6261
2014-06-24 14:15:00,115.57,115.57,115.5,115.51,6051.902759257359,97.9438,97.9438,97.8845,97.893,6051.9028
2014-06-24 14:20:00,115.52,115.53,115.44,115.44,3282.3879372243305,97.9014,97.9099,97.8336,97.8336,3282.3879
2014-06-24 14:25:00,115.43,115.44,115.36,115.36,6975.074366601702,97.8252,97.8336,97.7658,97.7658,6975.0744
2014-06-24 14:30:00,115.38,115.38,115.26,115.27,8000.820596984306,97.7828,97.7828,97.6811,97.6896,8000.8206
2014-06-24 14:35:00,115.29,115.33,115.27,115.33,5333.880397989537,97.7065,97.7404,97.6896,97.7404,5333.8804
2014-06-24 14:40:00,115.29,115.38,115.29,115.38,3179.8133141860703,97.7065,97.7828,97.7065,97.7828,3179.8133
2014-06-24 14:45:00,115.34,115.35,115.29,115.32,6051.902759257359,97.7489,97.7574,97.7065,97.7319,6051.9028
2014-06-24 14:50:00,115.34,115.34,115.27,115.31,5436.455021027798,97.7489,97.7489,97.6896,97.7235,5436.455
2014-06-24 14:55:00,115.33,115.36,115.29,115.34,4718.432659759975,97.7404,97.7658,97.7065,97.7489,4718.4327
2014-06-24 15:00:00,115.33,115.33,115.15,115.18,8103.395220022566,97.7404,97.7404,97.5879,97.6133,8103.3952
2014-06-24 15:05:00,115.2,115.28,115.16,115.16,8103.395220022566,97.6302,97.698,97.5963,97.5963,8103.3952
2014-06-24 15:10:00,115.16,115.16,115.01,115.01,13847.574110165144,97.5963,97.5963,97.4692,97.4692,13847.5741
2014-06-24 15:15:00,115.0,115.04,114.94,114.94,12103.80551851472,97.4608,97.4946,97.4099,97.4099,12103.8055
2014-06-24 15:20:00,114.93,115.04,114.88,115.02,15693.91732485383,97.4014,97.4946,97.3591,97.4777,15693.9173
2014-06-24 15:25:00,115.0,115.11,114.95,115.0,5846.753513180839,97.4608,97.554,97.4184,97.4608,5846.7535
2014-06-24 15:30:00,115.02,115.04,114.9,114.9,5846.753513180839,97.4777,97.4946,97.376,97.376,5846.7535
2014-06-24 15:35:00,114.93,114.94,114.86,114.92,8411.119089137346,97.4014,97.4099,97.3421,97.393,8411.1191
2014-06-24 15:40:00,114.93,115.07,114.92,115.07,7180.223612678223,97.4014,97.5201,97.393,97.5201,7180.2236
2014-06-24 15:45:00,115.05,115.11,115.04,115.09,10154.887680787771,97.5031,97.554,97.4946,97.537,10154.8877
2014-06-24 15:50:00,115.07,115.07,114.95,114.98,9642.014565596472,97.5201,97.5201,97.4184,97.4438,9642.0146
2014-06-24 15:55:00,114.99,115.05,114.9,114.94,30259.5137962868,97.4523,97.5031,97.376,97.4099,30259.5138
2014-06-25 09:30:00,115.09,115.79,115.09,115.65,17129.962047389476,97.537,98.1303,97.537,98.0116,17129.962
2014-06-25 09:35:00,115.76,115.94,115.58,115.76,10154.887680787771,98.1048,98.2574,97.9523,98.1048,10154.8877
2014-06-25 09:40:00,115.72,116.07,115.6,116.07,6564.775874448661,98.0709,98.3676,97.9692,98.3676,6564.7759
2014-06-25 09:45:00,116.03,116.13,115.79,115.79,8923.992204328648,98.3337,98.4184,98.1303,98.1303,8923.9922
2014-06-25 09:50:00,115.84,115.96,115.8,115.89,4615.858036721715,98.1726,98.2743,98.1387,98.215,4615.858
2014-06-25 09:55:00,115.84,115.9,115.82,115.82,2051.4924607652065,98.1726,98.2235,98.1557,98.1557,2051.4925
2014-06-25 10:00:00,115.86,116.08,115.78,116.01,6975.074366601702,98.1896,98.376,98.1218,98.3167,6975.0744
2014-06-25 10:05:00,115.97,115.98,115.82,115.98,3384.962560262591,98.2828,98.2913,98.1557,98.2913,3384.9626
2014-06-25 10:10:00,115.96,116.04,115.93,115.95,19078.87988511642,98.2743,98.3421,98.2489,98.2659,19078.8799
2014-06-25 10:15:00,115.85,115.94,115.84,115.94,4718.432659759975,98.1811,98.2574,98.1726,98.2574,4718.4327
2014-06-25 10:20:00,115.93,116.04,115.85,115.99,8000.820596984306,98.2489,98.3421,98.1811,98.2998,8000.8206
2014-06-25 10:25:00,115.97,116.2,115.97,116.09,9539.43994255821,98.2828,98.4777,98.2828,98.3845,9539.4399
2014-06-25 10:30:00,116.1,116.23,116.1,116.16,5744.178890142579,98.393,98.5032,98.393,98.4438,5744.1789
2014-06-25 10:35:00,116.16,116.16,116.03,116.09,5026.156528874756,98.4438,98.4438,98.3337,98.3845,5026.1565
2014-06-25 10:40:00,116.06,116.16,116.01,116.13,8616.268335213868,98.3591,98.4438,98.3167,98.4184,8616.2683
2014-06-25 10:45:00,116.12,116.14,116.04,116.1,9026.566827366907,98.4099,98.4269,98.3421,98.393,9026.5668
2014-06-25 10:50:00,116.08,116.22,116.04,116.05,14360.447225356444,98.376,98.4947,98.3421,98.3506,14360.4472
2014-06-25 10:55:00,116.1,116.15,116.02,116.05,8103.395220022566,98.393,98.4354,98.3252,98.3506,8103.3952
2014-06-25 11:00:00,116.04,116.05,116.01,116.04,4615.858036721715,98.3421,98.3506,98.3167,98.3421,4615.858
2014-06-25 11:05:00,116.05,116.15,116.04,116.15,2769.514822033029,98.3506,98.4354,98.3421,98.4354,2769.5148
2014-06-25 11:10:00,116.11,116.22,116.06,116.21,5128.731151913016,98.4015,98.4947,98.3591,98.4862,5128.7312
2014-06-25 11:15:00,116.23,116.35,116.23,116.31,14975.894963586008,98.5032,98.6049,98.5032,98.571,14975.895
2014-06-25 11:20:00,116.29,116.36,116.27,116.28,12206.38014155298,98.554,98.6133,98.5371,98.5455,12206.3801
2014-06-25 11:25:00,116.3,116.33,116.21,116.23,2974.6640681095496,98.5625,98.5879,98.4862,98.5032,2974.6641
2014-06-25 11:30:00,116.23,116.29,116.17,116.28,4102.984921530413,98.5032,98.554,98.4523,98.5455,4102.9849
2014-06-25 11:35:00,116.24,116.24,116.06,116.09,6975.074366601702,98.5116,98.5116,98.3591,98.3845,6975.0744
2014-06-25 11:40:00,116.1,116.14,116.09,116.12,2051.4924607652065,98.393,98.4269,98.3845,98.4099,2051.4925
2014-06-25 11:45:00,116.13,116.13,116.01,116.02,4615.858036721715,98.4184,98.4184,98.3167,98.3252,4615.858
2014-06-25 11:50:00,116.04,116.11,116.04,116.09,2974.6640681095496,98.3421,98.4015,98.3421,98.3845,2974.6641
2014-06-25 11:55:00,116.04,116.08,116.02,116.08,1025.7462303826032,98.3421,98.376,98.3252,98.376,1025.7462
2014-06-25 12:00:00,116.09,116.11,116.04,116.08,410.2984921530413,98.3845,98.4015,98.3421,98.376,410.2985
2014-06-25 12:05:00,116.07,116.1,115.99,116.07,3897.8356754538927,98.3676,98.393,98.2998,98.3676,3897.8357
2014-06-25 12:10:00,116.09,116.12,116.04,116.12,1333.4700994973844,98.3845,98.4099,98.3421,98.4099,1333.4701
2014-06-25 12:15:00,116.03,116.1,116.01,116.06,3077.2386911478097,98.3337,98.393,98.3167,98.3591,3077.2387
2014-06-25 12:20:00,116.05,116.08,116.01,116.02,4000.410298492153,98.3506,98.376,98.3167,98.3252,4000.4103
2014-06-25 12:25:00,116.05,116.07,116.01,116.07,3487.537183300851,98.3506,98.3676,98.3167,98.3676,3487.5372
2014-06-25 12:30:00,116.07,116.1,116.06,116.1,1948.9178377269463,98.3676,98.393,98.3591,98.393,1948.9178
2014-06-25 12:35:00,116.1,116.13,116.06,116.09,1641.1939686121652,98.393,98.4184,98.3591,98.3845,1641.194
2014-06-25 12:40:00,116.06,116.13,116.04,116.11,4718.432659759975,98.3591,98.4184,98.3421,98.4015,4718.4327
2014-06-25 12:45:00,116.1,116.12,116.07,116.1,1743.7685916504256,98.393,98.4099,98.3676,98.393,1743.7686
2014-06-25 12:50:00,116.11,116.11,116.04,116.04,2359.216329879988,98.4015,98.4015,98.3421,98.3421,2359.2163
2014-06-25 12:55:00,116.04,116.04,115.97,116.0,2461.790952918248,98.3421,98.3421,98.2828,98.3082,2461.791
2014-06-25 13:00:00,116.02,116.15,116.02,116.13,7590.522104831264,98.3252,98.4354,98.3252,98.4184,7590.5221
2014-06-25 13:05:00,116.14,116.14,116.01,116.01,3487.537183300851,98.4269,98.4269,98.3167,98.3167,3487.5372
2014-06-25 13:10:00,116.03,116.03,115.94,115.98,2359.216329879988,98.3337,98.3337,98.2574,98.2913,2359.2163
2014-06-25 13:15:00,116.01,116.02,115.91,115.97,3077.2386911478097,98.3167,98.3252,98.232,98.2828,3077.2387
2014-06-25 13:20:00,115.96,115.97,115.86,115.89,5231.305774951277,98.2743,98.2828,98.1896,98.215,5231.3058
2014-06-25 13:25:00,115.85,115.9,115.82,115.83,4308.134167606934,98.1811,98.2235,98.1557,98.1642,4308.1342
2014-06-25 13:30:00,115.86,115.93,115.84,115.87,3077.2386911478097,98.1896,98.2489,98.1726,98.1981,3077.2387
2014-06-25 13:35:00,115.87,115.87,115.77,115.81,2974.6640681095496,98.1981,98.1981,98.1133,98.1472,2974.6641
2014-06-25 13:40:00,115.81,115.82,115.74,115.8,3282.3879372243305,98.1472,98.1557,98.0879,98.1387,3282.3879
2014-06-25 13:45:00,115.79,115.8,115.72,115.77,4821.007282798236,98.1303,98.1387,98.0709,98.1133,4821.0073
2014-06-25 13:50:00,115.76,115.93,115.75,115.92,6769.925120525182,98.1048,98.2489,98.0964,98.2404,6769.9251
2014-06-25 13:55:00,115.91,116.01,115.91,115.99,4821.007282798236,98.232,98.3167,98.232,98.2998,4821.0073
2014-06-25 14:00:00,115.97,115.97,115.91,115.94,8821.417581290389,98.2828,98.2828,98.232,98.2574,8821.4176
2014-06-25 14:05:00,115.93,115.98,115.93,115.96,5539.029644066058,98.2489,98.2913,98.2489,98.2743,5539.0296
2014-06-25 14:10:00,115.96,116.02,115.96,116.01,4718.432659759975,98.2743,98.3252,98.2743,98.3167,4718.4327
2014-06-25 14:15:00,116.02,116.04,116.01,116.04,4410.708790645194,98.3252,98.3421,98.3167,98.3421,4410.7088
2014-06-25 14:20:00,116.04,116.1,116.04,116.07,6975.074366601702,98.3421,98.393,98.3421,98.3676,6975.0744
2014-06-25 14:25:00,116.05,116.07,115.95,115.95,5744.178890142579,98.3506,98.3676,98.2659,98.2659,5744.1789
2014-06-25 14:30:00,115.95,116.02,115.93,116.0,4718.432659759975,98.2659,98.3252,98.2489,98.3082,4718.4327
2014-06-25 14:35:00,116.02,116.13,116.0,116.13,8103.395220022566,98.3252,98.4184,98.3082,98.4184,8103.3952
2014-06-25 14:40:00,116.13,116.14,116.06,116.06,8718.842958252128,98.4184,98.4269,98.3591,98.3591,8718.843
2014-06-25 14:45:00,116.06,116.08,115.95,116.0,5436.455021027798,98.3591,98.376,98.2659,98.3082,5436.455
2014-06-25 14:50:00,116.0,116.02,115.97,116.0,3487.537183300851,98.3082,98.3252,98.2828,98.3082,3487.5372
2014-06-25 14:55:00,116.0,116.01,115.94,116.01,5128.731151913016,98.3082,98.3167,98.2574,98.3167,5128.7312
2014-06-25 15:00:00,116.01,116.01,115.97,116.0,4000.410298492153,98.3167,98.3167,98.2828,98.3082,4000.4103
2014-06-25 15:05:00,115.98,116.04,115.98,115.99,5231.305774951277,98.2913,98.3421,98.2913,98.2998,5231.3058
2014-06-25 15:10:00,115.99,116.01,115.95,115.96,4923.581905836496,98.2998,98.3167,98.2659,98.2743,4923.5819
2014-06-25 15:15:00,115.98,116.04,115.98,115.99,3590.111806339112,98.2913,98.3421,98.2913,98.2998,3590.1118
2014-06-25 15:20:00,116.02,116.09,116.01,116.09,6975.074366601702,98.3252,98.3845,98.3167,98.3845,6975.0744
2014-06-25 15:25:00,116.1,116.11,116.08,116.09,2256.6417068417272,98.393,98.4015,98.376,98.3845,2256.6417
2014-06-25 15:30:00,116.11,116.14,116.03,116.07,5436.455021027798,98.4015,98.4269,98.3337,98.3676,5436.455
2014-06-25 15:35:00,116.08,116.16,116.08,116.16,7385.372858754744,98.376,98.4438,98.376,98.4438,7385.3729
2014-06-25 15:40:00,116.14,116.19,116.14,116.19,5436.455021027798,98.4269,98.4693,98.4269,98.4693,5436.455
2014-06-25 15:45:00,116.2,116.24,116.16,116.16,14975.894963586008,98.4777,98.5116,98.4438,98.4438,14975.895
2014-06-25 15:50:00,116.16,116.23,116.16,116.22,14770.745717509488,98.4438,98.5032,98.4438,98.4947,14770.7457
2014-06-25 15:55:00,116.22,116.28,116.19,116.24,33747.05097958765,98.4947,98.5455,98.4693,98.5116,33747.051
2014-06-26 09:30:00,116.29,116.41,115.86,115.92,8821.417581290389,98.554,98.6557,98.1896,98.2404,8821.4176
2014-06-26 09:35:00,115.94,116.03,115.7,115.7,3795.261052415632,98.2574,98.3337,98.054,98.054,3795.2611
2014-06-26 09:40:00,115.71,115.75,115.58,115.63,2461.790952918248,98.0625,98.0964,97.9523,97.9947,2461.791
2014-06-26 09:45:00,115.62,115.62,115.53,115.53,3897.8356754538927,97.9862,97.9862,97.9099,97.9099,3897.8357
2014-06-26 09:50:00,115.52,115.59,115.39,115.55,68314.69894348137,97.9014,97.9608,97.7913,97.9269,68314.6989
2014-06-26 09:55:00,115.55,115.6,115.43,115.6,5744.178890142579,97.9269,97.9692,97.8252,97.9692,5744.1789
2014-06-26 10:00:00,115.56,115.65,115.55,115.6,2666.9401989947687,97.9353,98.0116,97.9269,97.9692,2666.9402
2014-06-26 10:05:00,115.61,115.76,115.57,115.69,55800.59493281362,97.9777,98.1048,97.9438,98.0455,55800.5949
2014-06-26 10:10:00,115.76,115.83,115.72,115.82,3282.3879372243305,98.1048,98.1642,98.0709,98.1557,3282.3879
2014-06-26 10:15:00,115.81,115.82,115.75,115.82,3590.111806339112,98.1472,98.1557,98.0964,98.1557,3590.1118
2014-06-26 10:20:00,115.82,115.93,115.78,115.8,5231.305774951277,98.1557,98.2489,98.1218,98.1387,5231.3058
2014-06-26 10:25:00,115.79,115.82,115.78,115.81,1128.3208534208636,98.1303,98.1557,98.1218,98.1472,1128.3209
2014-06-26 10:30:00,115.78,115.84,115.77,115.8,5641.604267104318,98.1218,98.1726,98.1133,98.1387,5641.6043
2014-06-26 10:35:00,115.83,115.84,115.81,115.83,8513.693712175607,98.1642,98.1726,98.1472,98.1642,8513.6937
2014-06-26 10:40:00,115.81,115.92,115.8,115.92,3897.8356754538927,98.1472,98.2404,98.1387,98.2404,3897.8357
2014-06-26 10:45:00,115.92,115.96,115.9,115.93,2769.514822033029,98.2404,98.2743,98.2235,98.2489,2769.5148
2014-06-26 10:50:00,115.94,115.98,115.94,115.98,12719.25325674428,98.2574,98.2913,98.2574,98.2913,12719.2533
2014-06-26 10:55:00,115.96,115.98,115.94,115.96,7795.671350907785,98.2743,98.2913,98.2574,98.2743,7795.6714
2014-06-26 11:00:00,115.99,116.05,115.98,116.02,14360.447225356444,98.2998,98.3506,98.2913,98.3252,14360.4472
2014-06-26 11:05:00,116.02,116.04,115.97,116.04,19078.87988511642,98.3252,98.3421,98.2828,98.3421,19078.8799
2014-06-26 11:10:00,116.03,116.14,116.01,116.12,5949.328136219099,98.3337,98.4269,98.3167,98.4099,5949.3281
2014-06-26 11:15:00,116.1,116.11,116.01,116.04,7795.671350907785,98.393,98.4015,98.3167,98.3421,7795.6714
2014-06-26 11:20:00,116.06,116.08,116.05,116.07,1641.1939686121652,98.3591,98.376,98.3506,98.3676,1641.194
2014-06-26 11:25:00,116.05,116.12,116.05,116.12,5846.753513180839,98.3506,98.4099,98.3506,98.4099,5846.7535
2014-06-26 11:30:00,116.13,116.17,116.12,116.17,4410.708790645194,98.4184,98.4523,98.4099,98.4523,4410.7088
2014-06-26 11:35:00,116.19,116.33,116.18,116.33,6667.350497486921,98.4693,98.5879,98.4608,98.5879,6667.3505
2014-06-26 11:40:00,116.32,116.35,116.32,116.35,1846.343214688686,98.5794,98.6049,98.5794,98.6049,1846.3432
2014-06-26 11:45:00,116.33,116.35,116.31,116.35,8411.119089137346,98.5879,98.6049,98.571,98.6049,8411.1191
2014-06-26 11:50:00,116.34,116.34,116.28,116.28,3077.2386911478097,98.5964,98.5964,98.5455,98.5455,3077.2387
2014-06-26 11:55:00,116.29,116.29,116.21,116.22,3590.111806339112,98.554,98.554,98.4862,98.4947,3590.1118
2014-06-26 12:00:00,116.19,116.22,116.18,116.22,3590.111806339112,98.4693,98.4947,98.4608,98.4947,3590.1118
2014-06-26 12:05:00,116.22,116.26,116.17,116.24,4513.283413683455,98.4947,98.5286,98.4523,98.5116,4513.2834
2014-06-26 12:10:00,116.24,116.24,116.2,116.2,4205.559544568673,98.5116,98.5116,98.4777,98.4777,4205.5595
2014-06-26 12:15:00,116.22,116.24,116.19,116.19,2154.067083803467,98.4947,98.5116,98.4693,98.4693,2154.0671
2014-06-26 12:20:00,116.22,116.23,116.19,116.2,2051.4924607652065,98.4947,98.5032,98.4693,98.4777,2051.4925
2014-06-26 12:25:00,116.18,116.18,116.12,116.16,2461.790952918248,98.4608,98.4608,98.4099,98.4438,2461.791
2014-06-26 12:30:00,116.15,116.27,116.14,116.27,3282.3879372243305,98.4354,98.5371,98.4269,98.5371,3282.3879
2014-06-26 12:35:00,116.25,116.26,116.17,116.17,2256.6417068417272,98.5201,98.5286,98.4523,98.4523,2256.6417
2014-06-26 12:40:00,116.16,116.16,116.13,116.16,1846.343214688686,98.4438,98.4438,98.4184,98.4438,1846.3432
2014-06-26 12:45:00,116.18,116.18,116.12,116.17,2359.216329879988,98.4608,98.4608,98.4099,98.4523,2359.2163
2014-06-26 12:50:00,116.17,116.17,116.15,116.16,2256.6417068417272,98.4523,98.4523,98.4354,98.4438,2256.6417
2014-06-26 12:55:00,116.14,116.15,116.14,116.15,3179.8133141860703,98.4269,98.4354,98.4269,98.4354,3179.8133
2014-06-26 13:00:00,116.16,116.26,116.16,116.23,2666.9401989947687,98.4438,98.5286,98.4438,98.5032,2666.9402
2014-06-26 13:05:00,116.25,116.27,116.24,116.27,2872.089445071289,98.5201,98.5371,98.5116,98.5371,2872.0894
2014-06-26 13:10:00,116.26,116.33,116.26,116.32,8513.693712175607,98.5286,98.5879,98.5286,98.5794,8513.6937
2014-06-26 13:15:00,116.32,116.41,116.31,116.41,9026.566827366907,98.5794,98.6557,98.571,98.6557,9026.5668
2014-06-26 13:20:00,116.4,116.57,116.4,116.57,6462.201251410401,98.6472,98.7913,98.6472,98.7913,6462.2013
2014-06-26 13:25:00,116.57,116.69,116.57,116.65,10360.036926864292,98.7913,98.893,98.7913,98.8591,10360.0369
2014-06-26 13:30:00,116.67,116.71,116.59,116.6,17642.835162580777,98.876,98.9099,98.8083,98.8167,17642.8352
2014-06-26 13:35:00,116.62,116.62,116.56,116.6,6769.925120525182,98.8337,98.8337,98.7828,98.8167,6769.9251
2014-06-26 13:40:00,116.64,116.64,116.6,116.61,6462.201251410401,98.8506,98.8506,98.8167,98.8252,6462.2013
2014-06-26 13:45:00,116.62,116.64,116.61,116.64,6462.201251410401,98.8337,98.8506,98.8252,98.8506,6462.2013
2014-06-26 13:50:00,116.68,116.7,116.66,116.7,6462.201251410401,98.8845,98.9015,98.8676,98.9015,6462.2013
2014-06-26 13:55:00,116.7,116.7,116.65,116.65,8308.544466099087,98.9015,98.9015,98.8591,98.8591,8308.5445
2014-06-26 14:00:00,116.63,116.65,116.57,116.57,6154.47738229562,98.8422,98.8591,98.7913,98.7913,6154.4774
2014-06-26 14:05:00,116.58,116.66,116.58,116.64,6564.775874448661,98.7998,98.8676,98.7998,98.8506,6564.7759
2014-06-26 14:10:00,116.65,116.67,116.6,116.6,4308.134167606934,98.8591,98.876,98.8167,98.8167,4308.1342
2014-06-26 14:15:00,116.6,116.65,116.6,116.65,5846.753513180839,98.8167,98.8591,98.8167,98.8591,5846.7535
2014-06-26 14:20:00,116.63,116.71,116.63,116.71,5846.753513180839,98.8422,98.9099,98.8422,98.9099,5846.7535
2014-06-26 14:25:00,116.71,116.76,116.71,116.76,7693.096727869524,98.9099,98.9523,98.9099,98.9523,7693.0967
2014-06-26 14:30:00,116.75,116.78,116.72,116.75,9949.738434711251,98.9438,98.9693,98.9184,98.9438,9949.7384
2014-06-26 14:35:00,116.75,116.75,116.69,116.72,9026.566827366907,98.9438,98.9438,98.893,98.9184,9026.5668
2014-06-26 14:40:00,116.74,116.74,116.66,116.68,5026.156528874756,98.9354,98.9354,98.8676,98.8845,5026.1565
2014-06-26 14:45:00,116.68,116.72,116.65,116.72,8103.395220022566,98.8845,98.9184,98.8591,98.9184,8103.3952
2014-06-26 14:50:00,116.72,116.75,116.72,116.73,7077.648989639963,98.9184,98.9438,98.9184,98.9269,7077.649
2014-06-26 14:55:00,116.72,116.73,116.63,116.64,5641.604267104318,98.9184,98.9269,98.8422,98.8506,5641.6043
2014-06-26 15:00:00,116.64,116.67,116.62,116.65,10667.760795979077,98.8506,98.876,98.8337,98.8591,10667.7608
2014-06-26 15:05:00,116.65,116.73,116.65,116.72,10770.335419017334,98.8591,98.9269,98.8591,98.9184,10770.3354
2014-06-26 15:10:00,116.73,116.73,116.68,116.68,8103.395220022566,98.9269,98.9269,98.8845,98.8845,8103.3952
2014-06-26 15:15:00,116.68,116.71,116.66,116.71,7898.245973946045,98.8845,98.9099,98.8676,98.9099,7898.246
2014-06-26 15:20:00,116.71,116.76,116.71,116.72,8821.417581290389,98.9099,98.9523,98.9099,98.9184,8821.4176
2014-06-26 15:25:00,116.7,116.72,116.64,116.64,8718.842958252128,98.9015,98.9184,98.8506,98.8506,8718.843
2014-06-26 15:30:00,116.64,116.68,116.64,116.68,10872.910042055595,98.8506,98.8845,98.8506,98.8845,10872.91
2014-06-26 15:35:00,116.68,116.72,116.67,116.7,9539.43994255821,98.8845,98.9184,98.876,98.9015,9539.4399
2014-06-26 15:40:00,116.71,116.72,116.69,116.71,13334.700994973842,98.9099,98.9184,98.893,98.9099,13334.701
2014-06-26 15:45:00,116.7,116.7,116.61,116.68,13847.574110165144,98.9015,98.9015,98.8252,98.8845,13847.5741
2014-06-26 15:50:00,116.66,116.66,116.62,116.64,15078.46958662427,98.8676,98.8676,98.8337,98.8506,15078.4696
2014-06-26 15:55:00,116.64,116.72,116.63,116.68,38773.2075084624,98.8506,98.9184,98.8422,98.8845,38773.2075
2014-06-27 09:30:00,116.25,116.76,116.25,116.69,9539.43994255821,98.5201,98.9523,98.5201,98.893,9539.4399
2014-06-27 09:35:00,116.78,116.8,116.65,116.73,6359.626628372141,98.9693,98.9862,98.8591,98.9269,6359.6266
2014-06-27 09:40:00,116.76,116.8,116.6,116.64,12001.23089547646,98.9523,98.9862,98.8167,98.8506,12001.2309
2014-06-27 09:45:00,116.64,116.72,116.62,116.72,4513.283413683455,98.8506,98.9184,98.8337,98.9184,4513.2834
2014-06-27 09:50:00,116.72,116.73,116.63,116.68,9847.163811672992,98.9184,98.9269,98.8422,98.8845,9847.1638
2014-06-27 09:55:00,116.67,116.75,116.55,116.69,7282.798235716484,98.876,98.9438,98.7744,98.893,7282.7982
2014-06-27 10:00:00,116.69,116.72,116.65,116.68,4205.559544568673,98.893,98.9184,98.8591,98.8845,4205.5595
2014-06-27 10:05:00,116.69,116.69,116.63,116.65,8103.395220022566,98.893,98.893,98.8422,98.8591,8103.3952
2014-06-27 10:10:00,116.66,116.69,116.6,116.68,11078.059288132115,98.8676,98.893,98.8167,98.8845,11078.0593
2014-06-27 10:15:00,116.72,116.89,116.71,116.85,4923.581905836496,98.9184,99.0625,98.9099,99.0286,4923.5819
2014-06-27 10:20:00,116.88,116.98,116.85,116.89,6564.775874448661,99.054,99.1388,99.0286,99.0625,6564.7759
2014-06-27 10:25:00,116.9,116.98,116.9,116.94,5128.731151913016,99.071,99.1388,99.071,99.1049,5128.7312
2014-06-27 10:30:00,116.96,116.97,116.83,116.91,3692.686429377372,99.1218,99.1303,99.0116,99.0794,3692.6864
2014-06-27 10:35:00,116.86,116.96,116.83,116.96,2974.6640681095496,99.0371,99.1218,99.0116,99.1218,2974.6641
2014-06-27 10:40:00,116.92,116.98,116.87,116.92,3590.111806339112,99.0879,99.1388,99.0455,99.0879,3590.1118
2014-06-27 10:45:00,116.92,116.93,116.85,116.87,3487.537183300851,99.0879,99.0964,99.0286,99.0455,3487.5372
2014-06-27 10:50:00,116.86,116.96,116.84,116.88,3179.8133141860703,99.0371,99.1218,99.0201,99.054,3179.8133
2014-06-27 10:55:00,116.91,116.95,116.88,116.92,2564.365575956508,99.0794,99.1133,99.054,99.0879,2564.3656
2014-06-27 11:00:00,116.93,116.93,116.85,116.85,3487.537183300851,99.0964,99.0964,99.0286,99.0286,3487.5372
2014-06-27 11:05:00,116.87,116.89,116.84,116.86,4718.432659759975,99.0455,99.0625,99.0201,99.0371,4718.4327
2014-06-27 11:10:00,116.88,116.89,116.87,116.88,1948.9178377269463,99.054,99.0625,99.0455,99.054,1948.9178
2014-06-27 11:15:00,116.91,116.92,116.89,116.91,6975.074366601702,99.0794,99.0879,99.0625,99.0794,6975.0744
2014-06-27 11:20:00,116.92,116.99,116.91,116.94,3692.686429377372,99.0879,99.1472,99.0794,99.1049,3692.6864
2014-06-27 11:25:00,116.92,116.98,116.9,116.94,6667.350497486921,99.0879,99.1388,99.071,99.1049,6667.3505
2014-06-27 11:30:00,116.95,116.95,116.83,116.92,9231.71607344343,99.1133,99.1133,99.0116,99.0879,9231.7161
2014-06-27 11:35:00,116.91,116.93,116.9,116.92,1743.7685916504256,99.0794,99.0964,99.071,99.0879,1743.7686
2014-06-27 11:40:00,116.93,116.93,116.87,116.9,8513.693712175607,99.0964,99.0964,99.0455,99.071,8513.6937
2014-06-27 11:45:00,116.9,116.94,116.88,116.94,6975.074366601702,99.071,99.1049,99.054,99.1049,6975.0744
2014-06-27 11:50:00,116.97,117.03,116.96,117.03,3897.8356754538927,99.1303,99.1811,99.1218,99.1811,3897.8357
2014-06-27 11:55:00,117.01,117.03,116.96,116.96,1436.0447225356447,99.1642,99.1811,99.1218,99.1218,1436.0447
2014-06-27 12:00:00,116.97,117.0,116.94,116.94,718.0223612678224,99.1303,99.1557,99.1049,99.1049,718.0224
2014-06-27 12:05:00,116.97,116.97,116.91,116.91,1846.343214688686,99.1303,99.1303,99.0794,99.0794,1846.3432
2014-06-27 12:10:00,116.89,116.89,116.85,116.89,2872.089445071289,99.0625,99.0625,99.0286,99.0625,2872.0894
2014-06-27 12:15:00,116.91,116.91,116.85,116.85,1128.3208534208636,99.0794,99.0794,99.0286,99.0286,1128.3209
2014-06-27 12:20:00,116.81,116.91,116.79,116.91,3077.2386911478097,98.9947,99.0794,98.9777,99.0794,3077.2387
2014-06-27 12:25:00,116.91,116.91,116.84,116.84,1025.7462303826032,99.0794,99.0794,99.0201,99.0201,1025.7462
2014-06-27 12:30:00,116.84,116.86,116.84,116.86,205.14924607652063,99.0201,99.0371,99.0201,99.0371,205.1492
2014-06-27 12:35:00,116.84,116.84,116.81,116.81,1025.7462303826032,99.0201,99.0201,98.9947,98.9947,1025.7462
2014-06-27 12:40:00,116.81,116.81,116.75,116.76,1025.7462303826032,98.9947,98.9947,98.9438,98.9523,1025.7462
2014-06-27 12:45:00,116.75,116.78,116.75,116.75,1436.0447225356447,98.9438,98.9693,98.9438,98.9438,1436.0447
2014-06-27 12:50:00,116.72,116.73,116.7,116.7,7180.223612678223,98.9184,98.9269,98.9015,98.9015,7180.2236
2014-06-27 12:55:00,116.67,116.72,116.67,116.68,820.5969843060826,98.876,98.9184,98.876,98.8845,820.597
2014-06-27 13:00:00,116.67,116.69,116.64,116.64,1948.9178377269463,98.876,98.893,98.8506,98.8506,1948.9178
2014-06-27 13:05:00,116.64,116.64,116.61,116.61,5744.178890142579,98.8506,98.8506,98.8252,98.8252,5744.1789
2014-06-27 13:10:00,116.61,116.62,116.55,116.57,4102.984921530413,98.8252,98.8337,98.7744,98.7913,4102.9849
2014-06-27 13:15:00,116.55,116.55,116.39,116.49,5333.880397989537,98.7744,98.7744,98.6388,98.7235,5333.8804
2014-06-27 13:20:00,116.46,116.55,116.46,116.53,2461.790952918248,98.6981,98.7744,98.6981,98.7574,2461.791
2014-06-27 13:25:00,116.52,116.52,116.47,116.47,4513.283413683455,98.7489,98.7489,98.7066,98.7066,4513.2834
2014-06-27 13:30:00,116.48,116.49,116.45,116.48,1743.7685916504256,98.715,98.7235,98.6896,98.715,1743.7686
2014-06-27 13:35:00,116.48,116.49,116.44,116.48,1641.1939686121652,98.715,98.7235,98.6811,98.715,1641.194
2014-06-27 13:40:00,116.45,116.46,116.4,116.4,2666.9401989947687,98.6896,98.6981,98.6472,98.6472,2666.9402
2014-06-27 13:45:00,116.37,116.39,116.33,116.37,2256.6417068417272,98.6218,98.6388,98.5879,98.6218,2256.6417
2014-06-27 13:50:00,116.37,116.42,116.37,116.4,1230.895476459124,98.6218,98.6642,98.6218,98.6472,1230.8955
2014-06-27 13:55:00,116.39,116.43,116.34,116.34,1846.343214688686,98.6388,98.6727,98.5964,98.5964,1846.3432
2014-06-27 14:00:00,116.34,116.44,116.33,116.44,2461.790952918248,98.5964,98.6811,98.5879,98.6811,2461.791
2014-06-27 14:05:00,116.51,116.51,116.42,116.44,3487.537183300851,98.7405,98.7405,98.6642,98.6811,3487.5372
2014-06-27 14:10:00,116.46,116.46,116.32,116.32,3384.962560262591,98.6981,98.6981,98.5794,98.5794,3384.9626
2014-06-27 14:15:00,116.33,116.42,116.33,116.4,1436.0447225356447,98.5879,98.6642,98.5879,98.6472,1436.0447
2014-06-27 14:20:00,116.39,116.42,116.37,116.37,2256.6417068417272,98.6388,98.6642,98.6218,98.6218,2256.6417
2014-06-27 14:25:00,116.38,116.38,116.3,116.3,3487.537183300851,98.6303,98.6303,98.5625,98.5625,3487.5372
2014-06-27 14:30:00,116.29,116.33,116.29,116.33,2666.9401989947687,98.554,98.5879,98.554,98.5879,2666.9402
2014-06-27 14:35:00,116.32,116.41,116.32,116.4,3179.8133141860703,98.5794,98.6557,98.5794,98.6472,3179.8133
2014-06-27 14:40:00,116.38,116.38,116.33,116.33,1948.9178377269463,98.6303,98.6303,98.5879,98.5879,1948.9178
2014-06-27 14:45:00,116.34,116.34,116.28,116.29,1641.1939686121652,98.5964,98.5964,98.5455,98.554,1641.194
2014-06-27 14:50:00,116.28,116.28,116.24,116.26,2256.6417068417272,98.5455,98.5455,98.5116,98.5286,2256.6417
2014-06-27 14:55:00,116.26,116.31,116.26,116.29,4205.559544568673,98.5286,98.571,98.5286,98.554,4205.5595
2014-06-27 15:00:00,116.29,116.32,116.24,116.27,7385.372858754744,98.554,98.5794,98.5116,98.5371,7385.3729
2014-06-27 15:05:00,116.27,116.3,116.27,116.3,6359.626628372141,98.5371,98.5625,98.5371,98.5625,6359.6266
2014-06-27 15:10:00,116.27,116.28,116.23,116.28,5641.604267104318,98.5371,98.5455,98.5032,98.5455,5641.6043
2014-06-27 15:15:00,116.3,116.3,116.25,116.27,3179.8133141860703,98.5625,98.5625,98.5201,98.5371,3179.8133
2014-06-27 15:20:00,116.28,116.36,116.27,116.36,2872.089445071289,98.5455,98.6133,98.5371,98.6133,2872.0894
2014-06-27 15:25:00,116.36,116.4,116.33,116.37,4821.007282798236,98.6133,98.6472,98.5879,98.6218,4821.0073
2014-06-27 15:30:00,116.36,116.52,116.35,116.51,4821.007282798236,98.6133,98.7489,98.6049,98.7405,4821.0073
2014-06-27 15:35:00,116.51,116.54,116.5,116.53,1743.7685916504256,98.7405,98.7659,98.732,98.7574,1743.7686
2014-06-27 15:40:00,116.54,116.64,116.54,116.62,5333.880397989537,98.7659,98.8506,98.7659,98.8337,5333.8804
2014-06-27 15:45:00,116.63,116.65,116.53,116.59,7487.947481793004,98.8422,98.8591,98.7574,98.8083,7487.9475
2014-06-27 15:50:00,116.59,116.72,116.59,116.68,13642.424864088624,98.8083,98.9184,98.8083,98.8845,13642.4249
2014-06-27 15:55:00,116.66,116.66,116.56,116.61,17745.40978561904,98.8676,98.8676,98.7828,98.8252,17745.4098
2014-06-30 09:30:00,116.42,116.87,116.35,116.87,18771.15601600164,98.6642,99.0455,98.6049,99.0455,18771.156
2014-06-30 09:35:00,116.88,116.88,116.37,116.38,7693.096727869524,99.054,99.054,98.6218,98.6303,7693.0967
2014-06-30 09:40:00,116.37,116.37,116.13,116.13,3179.8133141860703,98.6218,98.6218,98.4184,98.4184,3179.8133
2014-06-30 09:45:00,116.13,116.28,116.13,116.18,4923.581905836496,98.4184,98.5455,98.4184,98.4608,4923.5819
2014-06-30 09:50:00,116.22,116.22,116.09,116.09,3282.3879372243305,98.4947,98.4947,98.3845,98.3845,3282.3879
2014-06-30 09:55:00,116.06,116.09,115.98,115.98,3590.111806339112,98.3591,98.3845,98.2913,98.2913,3590.1118
2014-06-30 10:00:00,116.04,116.08,115.94,116.01,11796.081649399935,98.3421,98.376,98.2574,98.3167,11796.0816
2014-06-30 10:05:00,115.99,116.01,115.94,115.94,9642.014565596472,98.2998,98.3167,98.2574,98.2574,9642.0146
2014-06-30 10:10:00,115.97,115.98,115.78,115.78,15796.491947892093,98.2828,98.2913,98.1218,98.1218,15796.4919
2014-06-30 10:15:00,115.8,115.85,115.8,115.83,7898.245973946045,98.1387,98.1811,98.1387,98.1642,7898.246
2014-06-30 10:20:00,115.8,115.8,115.72,115.75,7898.245973946045,98.1387,98.1387,98.0709,98.0964,7898.246
2014-06-30 10:25:00,115.76,115.76,115.59,115.59,6975.074366601702,98.1048,98.1048,97.9608,97.9608,6975.0744
2014-06-30 10:30:00,115.6,115.65,115.58,115.64,3384.962560262591,97.9692,98.0116,97.9523,98.0031,3384.9626
2014-06-30 10:35:00,115.61,115.61,115.45,115.45,5333.880397989537,97.9777,97.9777,97.8421,97.8421,5333.8804
2014-06-30 10:40:00,115.49,115.5,115.31,115.32,5949.328136219099,97.876,97.8845,97.7235,97.7319,5949.3281
2014-06-30 10:45:00,115.32,115.41,115.32,115.41,4923.581905836496,97.7319,97.8082,97.7319,97.8082,4923.5819
2014-06-30 10:50:00,115.36,115.37,115.23,115.26,5641.604267104318,97.7658,97.7743,97.6557,97.6811,5641.6043
2014-06-30 10:55:00,115.23,115.25,115.16,115.19,2461.790952918248,97.6557,97.6726,97.5963,97.6218,2461.791
2014-06-30 11:00:00,115.19,115.22,115.15,115.15,5641.604267104318,97.6218,97.6472,97.5879,97.5879,5641.6043
2014-06-30 11:05:00,115.14,115.21,115.11,115.21,4410.708790645194,97.5794,97.6387,97.554,97.6387,4410.7088
2014-06-30 11:10:00,115.21,115.41,115.21,115.39,4205.559544568673,97.6387,97.8082,97.6387,97.7913,4205.5595
2014-06-30 11:15:00,115.4,115.42,115.34,115.39,4205.559544568673,97.7997,97.8167,97.7489,97.7913,4205.5595
2014-06-30 11:20:00,115.38,115.54,115.38,115.54,8308.544466099087,97.7828,97.9184,97.7828,97.9184,8308.5445
2014-06-30 11:25:00,115.54,115.61,115.48,115.53,6667.350497486921,97.9184,97.9777,97.8675,97.9099,6667.3505
2014-06-30 11:30:00,115.55,115.59,115.52,115.59,3692.686429377372,97.9269,97.9608,97.9014,97.9608,3692.6864
2014-06-30 11:35:00,115.57,115.59,115.55,115.59,3487.537183300851,97.9438,97.9608,97.9269,97.9608,3487.5372
2014-06-30 11:40:00,115.56,115.56,115.51,115.55,4821.007282798236,97.9353,97.9353,97.893,97.9269,4821.0073
2014-06-30 11:45:00,115.56,115.6,115.51,115.54,8000.820596984306,97.9353,97.9692,97.893,97.9184,8000.8206
2014-06-30 11:50:00,115.54,115.54,115.47,115.47,4102.984921530413,97.9184,97.9184,97.8591,97.8591,4102.9849
2014-06-30 11:55:00,115.47,115.55,115.47,115.55,7385.372858754744,97.8591,97.9269,97.8591,97.9269,7385.3729
2014-06-30 12:00:00,115.55,115.55,115.5,115.52,2974.6640681095496,97.9269,97.9269,97.8845,97.9014,2974.6641
2014-06-30 12:05:00,115.5,115.52,115.47,115.52,5539.029644066058,97.8845,97.9014,97.8591,97.9014,5539.0296
2014-06-30 12:10:00,115.52,115.55,115.52,115.55,615.447738229562,97.9014,97.9269,97.9014,97.9269,615.4477
2014-06-30 12:15:00,115.55,115.56,115.53,115.55,2461.790952918248,97.9269,97.9353,97.9099,97.9269,2461.791
2014-06-30 12:20:00,115.55,115.59,115.55,115.58,2769.514822033029,97.9269,97.9608,97.9269,97.9523,2769.5148
2014-06-30 12:25:00,115.59,115.62,115.57,115.57,1333.4700994973844,97.9608,97.9862,97.9438,97.9438,1333.4701
2014-06-30 12:30:00,115.62,115.63,115.62,115.63,1128.3208534208636,97.9862,97.9947,97.9862,97.9947,1128.3209
2014-06-30 12:35:00,115.63,115.65,115.59,115.61,2051.4924607652065,97.9947,98.0116,97.9608,97.9777,2051.4925
2014-06-30 12:40:00,115.59,115.61,115.56,115.61,3077.2386911478097,97.9608,97.9777,97.9353,97.9777,3077.2387
2014-06-30 12:45:00,115.61,115.63,115.58,115.61,4821.007282798236,97.9777,97.9947,97.9523,97.9777,4821.0073
2014-06-30 12:50:00,115.61,115.61,115.58,115.61,1128.3208534208636,97.9777,97.9777,97.9523,97.9777,1128.3209
2014-06-30 12:55:00,115.58,115.66,115.58,115.63,4102.984921530413,97.9523,98.0201,97.9523,97.9947,4102.9849
2014-06-30 13:00:00,115.63,115.67,115.59,115.6,18360.8575238486,97.9947,98.0286,97.9608,97.9692,18360.8575
2014-06-30 13:05:00,115.61,115.61,115.56,115.57,2564.365575956508,97.9777,97.9777,97.9353,97.9438,2564.3656
2014-06-30 13:10:00,115.59,115.59,115.58,115.58,1025.7462303826032,97.9608,97.9608,97.9523,97.9523,1025.7462
2014-06-30 13:15:00,115.59,115.6,115.57,115.57,3077.2386911478097,97.9608,97.9692,97.9438,97.9438,3077.2387
2014-06-30 13:20:00,115.57,115.57,115.48,115.5,2974.6640681095496,97.9438,97.9438,97.8675,97.8845,2974.6641
2014-06-30 13:25:00,115.5,115.52,115.48,115.51,3897.8356754538927,97.8845,97.9014,97.8675,97.893,3897.8357
2014-06-30 13:30:00,115.52,115.53,115.51,115.53,1436.0447225356447,97.9014,97.9099,97.893,97.9099,1436.0447
2014-06-30 13:35:00,115.52,115.55,115.47,115.48,5744.178890142579,97.9014,97.9269,97.8591,97.8675,5744.1789
2014-06-30 13:40:00,115.48,115.53,115.48,115.53,1436.0447225356447,97.8675,97.9099,97.8675,97.9099,1436.0447
2014-06-30 13:45:00,115.53,115.55,115.52,115.55,1538.6193455739049,97.9099,97.9269,97.9014,97.9269,1538.6193
2014-06-30 13:50:00,115.55,115.55,115.53,115.54,1436.0447225356447,97.9269,97.9269,97.9099,97.9184,1436.0447
2014-06-30 13:55:00,115.53,115.54,115.49,115.52,2154.067083803467,97.9099,97.9184,97.876,97.9014,2154.0671
2014-06-30 14:00:00,115.53,115.55,115.51,115.51,3692.686429377372,97.9099,97.9269,97.893,97.893,3692.6864
2014-06-30 14:05:00,115.5,115.52,115.49,115.52,2872.089445071289,97.8845,97.9014,97.876,97.9014,2872.0894
2014-06-30 14:10:00,115.5,115.52,115.5,115.52,1128.3208534208636,97.8845,97.9014,97.8845,97.9014,1128.3209
2014-06-30 14:15:00,115.53,115.55,115.48,115.52,4615.858036721715,97.9099,97.9269,97.8675,97.9014,4615.858
2014-06-30 14:20:00,115.52,115.52,115.46,115.46,1846.343214688686,97.9014,97.9014,97.8506,97.8506,1846.3432
2014-06-30 14:25:00,115.46,115.5,115.46,115.49,1846.343214688686,97.8506,97.8845,97.8506,97.876,1846.3432
2014-06-30 14:30:00,115.49,115.5,115.47,115.47,4000.410298492153,97.876,97.8845,97.8591,97.8591,4000.4103
2014-06-30 14:35:00,115.48,115.48,115.44,115.45,2872.089445071289,97.8675,97.8675,97.8336,97.8421,2872.0894
2014-06-30 14:40:00,115.44,115.44,115.35,115.36,4102.984921530413,97.8336,97.8336,97.7574,97.7658,4102.9849
2014-06-30 14:45:00,115.36,115.44,115.36,115.44,3795.261052415632,97.7658,97.8336,97.7658,97.8336,3795.2611
2014-06-30 14:50:00,115.43,115.44,115.4,115.4,2769.514822033029,97.8252,97.8336,97.7997,97.7997,2769.5148
2014-06-30 14:55:00,115.4,115.41,115.34,115.37,3384.962560262591,97.7997,97.8082,97.7489,97.7743,3384.9626
2014-06-30 15:00:00,115.38,115.39,115.35,115.37,5128.731151913016,97.7828,97.7913,97.7574,97.7743,5128.7312
2014-06-30 15:05:00,115.37,115.42,115.37,115.42,2974.6640681095496,97.7743,97.8167,97.7743,97.8167,2974.6641
2014-06-30 15:10:00,115.4,115.44,115.37,115.38,8718.842958252128,97.7997,97.8336,97.7743,97.7828,8718.843
2014-06-30 15:15:00,115.38,115.4,115.33,115.34,4308.134167606934,97.7828,97.7997,97.7404,97.7489,4308.1342
2014-06-30 15:20:00,115.34,115.35,115.34,115.34,4000.410298492153,97.7489,97.7574,97.7489,97.7489,4000.4103
2014-06-30 15:25:00,115.35,115.35,115.27,115.33,12308.95476459124,97.7574,97.7574,97.6896,97.7404,12308.9548
2014-06-30 15:30:00,115.33,115.34,115.29,115.29,6667.350497486921,97.7404,97.7489,97.7065,97.7065,6667.3505
2014-06-30 15:35:00,115.29,115.3,115.26,115.28,5949.328136219099,97.7065,97.715,97.6811,97.698,5949.3281
2014-06-30 15:40:00,115.27,115.28,115.2,115.21,10565.186172940814,97.6896,97.698,97.6302,97.6387,10565.1862
2014-06-30 15:45:00,115.19,115.24,115.14,115.18,21027.797722843367,97.6218,97.6641,97.5794,97.6133,21027.7977
2014-06-30 15:50:00,115.16,115.24,115.13,115.14,24823.058775259,97.5963,97.6641,97.5709,97.5794,24823.0588
2014-06-30 15:55:00,115.13,115.34,115.12,115.29,59801.005231305775,97.5709,97.7489,97.5624,97.7065,59801.0052
2014-07-01 09:30:00,115.82,115.98,115.77,115.98,16206.790440045132,98.1557,98.2913,98.1133,98.2913,16206.7904
2014-07-01 09:35:00,116.02,116.23,115.92,116.05,5026.156528874756,98.3252,98.5032,98.2404,98.3506,5026.1565
2014-07-01 09:40:00,115.94,116.1,115.67,115.78,6154.47738229562,98.2574,98.393,98.0286,98.1218,6154.4774
2014-07-01 09:45:00,115.81,115.81,115.62,115.62,5436.455021027798,98.1472,98.1472,97.9862,97.9862,5436.455
2014-07-01 09:50:00,115.72,115.92,115.71,115.9,3487.537183300851,98.0709,98.2404,98.0625,98.2235,3487.5372
2014-07-01 09:55:00,115.9,115.94,115.79,115.94,4821.007282798236,98.2235,98.2574,98.1303,98.2574,4821.0073
2014-07-01 10:00:00,115.96,116.13,115.93,116.0,8411.119089137346,98.2743,98.4184,98.2489,98.3082,8411.1191
2014-07-01 10:05:00,116.07,116.29,116.07,116.29,3692.686429377372,98.3676,98.554,98.3676,98.554,3692.6864
2014-07-01 10:10:00,116.29,116.44,116.27,116.37,4000.410298492153,98.554,98.6811,98.5371,98.6218,4000.4103
2014-07-01 10:15:00,116.35,116.45,116.33,116.44,6564.775874448661,98.6049,98.6896,98.5879,98.6811,6564.7759
2014-07-01 10:20:00,116.45,116.56,116.45,116.54,5333.880397989537,98.6896,98.7828,98.6896,98.7659,5333.8804
2014-07-01 10:25:00,116.53,116.53,116.2,116.2,8411.119089137346,98.7574,98.7574,98.4777,98.4777,8411.1191
2014-07-01 10:30:00,116.19,116.31,116.13,116.29,7487.947481793004,98.4693,98.571,98.4184,98.554,7487.9475
2014-07-01 10:35:00,116.31,116.41,116.29,116.32,7385.372858754744,98.571,98.6557,98.554,98.5794,7385.3729
2014-07-01 10:40:00,116.3,116.32,116.24,116.31,7282.798235716484,98.5625,98.5794,98.5116,98.571,7282.7982
2014-07-01 10:45:00,116.36,116.47,116.36,116.44,1538.6193455739049,98.6133,98.7066,98.6133,98.6811,1538.6193
2014-07-01 10:50:00,116.45,116.47,116.34,116.34,11078.059288132115,98.6896,98.7066,98.5964,98.5964,11078.0593
2014-07-01 10:55:00,116.37,116.39,116.33,116.33,5436.455021027798,98.6218,98.6388,98.5879,98.5879,5436.455
2014-07-01 11:00:00,116.33,116.33,116.3,116.32,5128.731151913016,98.5879,98.5879,98.5625,98.5794,5128.7312
2014-07-01 11:05:00,116.33,116.56,116.33,116.56,4513.283413683455,98.5879,98.7828,98.5879,98.7828,4513.2834
2014-07-01 11:10:00,116.54,116.54,116.39,116.39,6769.925120525182,98.7659,98.7659,98.6388,98.6388,6769.9251
2014-07-01 11:15:00,116.39,116.58,116.39,116.58,5333.880397989537,98.6388,98.7998,98.6388,98.7998,5333.8804
2014-07-01 11:20:00,116.55,116.67,116.55,116.67,6154.47738229562,98.7744,98.876,98.7744,98.876,6154.4774
2014-07-01 11:25:00,116.71,116.74,116.65,116.74,4615.858036721715,98.9099,98.9354,98.8591,98.9354,4615.858
2014-07-01 11:30:00,116.71,116.79,116.71,116.79,4410.708790645194,98.9099,98.9777,98.9099,98.9777,4410.7088
2014-07-01 11:35:00,116.79,116.87,116.77,116.87,6051.902759257359,98.9777,99.0455,98.9608,99.0455,6051.9028
2014-07-01 11:40:00,116.9,116.96,116.87,116.87,4410.708790645194,99.071,99.1218,99.0455,99.0455,4410.7088
2014-07-01 11:45:00,116.87,116.87,116.82,116.85,3179.8133141860703,99.0455,99.0455,99.0032,99.0286,3179.8133
2014-07-01 11:50:00,116.84,116.84,116.74,116.74,1128.3208534208636,99.0201,99.0201,98.9354,98.9354,1128.3209
2014-07-01 11:55:00,116.77,116.77,116.71,116.71,1128.3208534208636,98.9608,98.9608,98.9099,98.9099,1128.3209
2014-07-01 12:00:00,116.72,116.75,116.72,116.74,1436.0447225356447,98.9184,98.9438,98.9184,98.9354,1436.0447
2014-07-01 12:05:00,116.73,116.73,116.66,116.66,1846.343214688686,98.9269,98.9269,98.8676,98.8676,1846.3432
2014-07-01 12:10:00,116.65,116.65,116.52,116.52,4615.858036721715,98.8591,98.8591,98.7489,98.7489,4615.858
2014-07-01 12:15:00,116.54,116.54,116.48,116.49,3179.8133141860703,98.7659,98.7659,98.715,98.7235,3179.8133
2014-07-01 12:20:00,116.51,116.55,116.49,116.55,6257.0520053338805,98.7405,98.7744,98.7235,98.7744,6257.052
2014-07-01 12:25:00,116.56,116.57,116.53,116.55,1538.6193455739049,98.7828,98.7913,98.7574,98.7744,1538.6193
2014-07-01 12:30:00,116.55,116.55,116.53,116.55,1128.3208534208636,98.7744,98.7744,98.7574,98.7744,1128.3209
2014-07-01 12:35:00,116.55,116.63,116.54,116.59,3077.2386911478097,98.7744,98.8422,98.7659,98.8083,3077.2387
2014-07-01 12:40:00,116.59,116.65,116.58,116.63,3384.962560262591,98.8083,98.8591,98.7998,98.8422,3384.9626
2014-07-01 12:45:00,116.59,116.65,116.58,116.64,2564.365575956508,98.8083,98.8591,98.7998,98.8506,2564.3656
2014-07-01 12:50:00,116.65,116.73,116.64,116.71,5333.880397989537,98.8591,98.9269,98.8506,98.9099,5333.8804
2014-07-01 12:55:00,116.69,116.74,116.69,116.69,3590.111806339112,98.893,98.9354,98.893,98.893,3590.1118
2014-07-01 13:00:00,116.7,116.72,116.65,116.72,4513.283413683455,98.9015,98.9184,98.8591,98.9184,4513.2834
2014-07-01 13:05:00,116.72,116.74,116.71,116.72,3487.537183300851,98.9184,98.9354,98.9099,98.9184,3487.5372
2014-07-01 13:10:00,116.72,116.8,116.72,116.8,1436.0447225356447,98.9184,98.9862,98.9184,98.9862,1436.0447
2014-07-01 13:15:00,116.79,116.82,116.77,116.81,1436.0447225356447,98.9777,99.0032,98.9608,98.9947,1436.0447
2014-07-01 13:20:00,116.81,116.94,116.81,116.94,2051.4924607652065,98.9947,99.1049,98.9947,99.1049,2051.4925
2014-07-01 13:25:00,116.94,116.97,116.92,116.92,3179.8133141860703,99.1049,99.1303,99.0879,99.0879,3179.8133
2014-07-01 13:30:00,116.94,116.94,116.84,116.84,2154.067083803467,99.1049,99.1049,99.0201,99.0201,2154.0671
2014-07-01 13:35:00,116.85,116.88,116.83,116.88,2256.6417068417272,99.0286,99.054,99.0116,99.054,2256.6417
2014-07-01 13:40:00,116.85,116.85,116.82,116.84,1333.4700994973844,99.0286,99.0286,99.0032,99.0201,1333.4701
2014-07-01 13:45:00,116.84,116.89,116.84,116.89,1538.6193455739049,99.0201,99.0625,99.0201,99.0625,1538.6193
2014-07-01 13:50:00,116.91,116.91,116.87,116.87,4923.581905836496,99.0794,99.0794,99.0455,99.0455,4923.5819
2014-07-01 13:55:00,116.87,116.88,116.87,116.88,2359.216329879988,99.0455,99.054,99.0455,99.054,2359.2163
2014-07-01 14:00:00,116.87,116.88,116.84,116.85,2974.6640681095496,99.0455,99.054,99.0201,99.0286,2974.6641
2014-07-01 14:05:00,116.85,116.93,116.84,116.93,2461.790952918248,99.0286,99.0964,99.0201,99.0964,2461.791
2014-07-01 14:10:00,116.93,116.96,116.93,116.94,2461.790952918248,99.0964,99.1218,99.0964,99.1049,2461.791
2014-07-01 14:15:00,116.94,116.96,116.89,116.9,2872.089445071289,99.1049,99.1218,99.0625,99.071,2872.0894
2014-07-01 14:20:00,116.9,116.94,116.89,116.94,1846.343214688686,99.071,99.1049,99.0625,99.1049,1846.3432
2014-07-01 14:25:00,116.94,116.95,116.83,116.83,3692.686429377372,99.1049,99.1133,99.0116,99.0116,3692.6864
2014-07-01 14:30:00,116.82,116.86,116.78,116.81,2666.9401989947687,99.0032,99.0371,98.9693,98.9947,2666.9402
2014-07-01 14:35:00,116.79,116.91,116.79,116.9,3077.2386911478097,98.9777,99.0794,98.9777,99.071,3077.2387
2014-07-01 14:40:00,116.89,116.89,116.81,116.82,2051.4924607652065,99.0625,99.0625,98.9947,99.0032,2051.4925
2014-07-01 14:45:00,116.82,116.82,116.76,116.77,1743.7685916504256,99.0032,99.0032,98.9523,98.9608,1743.7686
2014-07-01 14:50:00,116.77,116.79,116.73,116.75,3384.962560262591,98.9608,98.9777,98.9269,98.9438,3384.9626
2014-07-01 14:55:00,116.74,116.83,116.72,116.82,3077.2386911478097,98.9354,99.0116,98.9184,99.0032,3077.2387
2014-07-01 15:00:00,116.81,116.82,116.78,116.81,2974.6640681095496,98.9947,99.0032,98.9693,98.9947,2974.6641
2014-07-01 15:05:00,116.8,116.87,116.8,116.83,3692.686429377372,98.9862,99.0455,98.9862,99.0116,3692.6864
2014-07-01 15:10:00,116.83,116.84,116.81,116.84,2666.9401989947687,99.0116,99.0201,98.9947,99.0201,2666.9402
2014-07-01 15:15:00,116.83,116.9,116.81,116.9,8103.395220022566,99.0116,99.071,98.9947,99.071,8103.3952
2014-07-01 15:20:00,116.88,116.89,116.84,116.89,5231.305774951277,99.054,99.0625,99.0201,99.0625,5231.3058
2014-07-01 15:25:00,116.91,116.94,116.88,116.94,5026.156528874756,99.0794,99.1049,99.054,99.1049,5026.1565
2014-07-01 15:30:00,116.93,116.94,116.87,116.92,4615.858036721715,99.0964,99.1049,99.0455,99.0879,4615.858
2014-07-01 15:35:00,116.9,116.93,116.89,116.91,5949.328136219099,99.071,99.0964,99.0625,99.0794,5949.3281
2014-07-01 15:40:00,116.93,116.93,116.87,116.91,7385.372858754744,99.0964,99.0964,99.0455,99.0794,7385.3729
2014-07-01 15:45:00,116.9,116.92,116.85,116.91,10872.910042055595,99.071,99.0879,99.0286,99.0794,10872.91
2014-07-01 15:50:00,116.9,116.9,116.77,116.77,15899.06657093035,99.071,99.071,98.9608,98.9608,15899.0666
2014-07-01 15:55:00,116.77,116.83,116.76,116.77,24412.76028310596,98.9608,99.0116,98.9523,98.9608,24412.7603
2014-07-02 09:30:00,116.77,116.77,116.1,116.1,14565.596471432968,98.9608,98.9608,98.393,98.393,14565.5965
2014-07-02 09:35:00,116.22,116.56,116.16,116.48,7487.947481793004,98.4947,98.7828,98.4438,98.715,7487.9475
2014-07-02 09:40:00,116.37,116.42,116.28,116.4,3590.111806339112,98.6218,98.6642,98.5455,98.6472,3590.1118
2014-07-02 09:45:00,116.39,116.47,116.29,116.39,3384.962560262591,98.6388,98.7066,98.554,98.6388,3384.9626
2014-07-02 09:50:00,116.39,116.52,116.36,116.48,5744.178890142579,98.6388,98.7489,98.6133,98.715,5744.1789
2014-07-02 09:55:00,116.52,116.6,116.52,116.57,718.0223612678224,98.7489,98.8167,98.7489,98.7913,718.0224
2014-07-02 10:00:00,116.6,116.6,116.52,116.56,1641.1939686121652,98.8167,98.8167,98.7489,98.7828,1641.194
2014-07-02 10:05:00,116.53,116.56,116.49,116.49,3487.537183300851,98.7574,98.7828,98.7235,98.7235,3487.5372
2014-07-02 10:10:00,116.54,116.57,116.5,116.5,2872.089445071289,98.7659,98.7913,98.732,98.732,2872.0894
2014-07-02 10:15:00,116.53,116.67,116.48,116.67,2666.9401989947687,98.7574,98.876,98.715,98.876,2666.9402
2014-07-02 10:20:00,116.7,116.75,116.65,116.75,1333.4700994973844,98.9015,98.9438,98.8591,98.9438,1333.4701
2014-07-02 10:25:00,116.72,116.82,116.72,116.8,1846.343214688686,98.9184,99.0032,98.9184,98.9862,1846.3432
2014-07-02 10:30:00,116.77,116.85,116.76,116.81,2154.067083803467,98.9608,99.0286,98.9523,98.9947,2154.0671
2014-07-02 10:35:00,116.82,116.9,116.82,116.9,5026.156528874756,99.0032,99.071,99.0032,99.071,5026.1565
2014-07-02 10:40:00,116.9,116.94,116.89,116.89,2154.067083803467,99.071,99.1049,99.0625,99.0625,2154.0671
2014-07-02 10:45:00,116.88,116.92,116.85,116.87,2154.067083803467,99.054,99.0879,99.0286,99.0455,2154.0671
2014-07-02 10:50:00,116.82,116.84,116.68,116.68,1948.9178377269463,99.0032,99.0201,98.8845,98.8845,1948.9178
2014-07-02 10:55:00,116.65,116.67,116.61,116.64,2461.790952918248,98.8591,98.876,98.8252,98.8506,2461.791
2014-07-02 11:00:00,116.64,116.79,116.64,116.76,5026.156528874756,98.8506,98.9777,98.8506,98.9523,5026.1565
2014-07-02 11:05:00,116.76,116.76,116.58,116.61,2256.6417068417272,98.9523,98.9523,98.7998,98.8252,2256.6417
2014-07-02 11:10:00,116.64,116.7,116.64,116.67,1743.7685916504256,98.8506,98.9015,98.8506,98.876,1743.7686
2014-07-02 11:15:00,116.67,116.68,116.61,116.61,2359.216329879988,98.876,98.8845,98.8252,98.8252,2359.2163
2014-07-02 11:20:00,116.61,116.66,116.59,116.66,1743.7685916504256,98.8252,98.8676,98.8083,98.8676,1743.7686
2014-07-02 11:25:00,116.69,116.76,116.65,116.76,3282.3879372243305,98.893,98.9523,98.8591,98.9523,3282.3879
2014-07-02 11:30:00,116.75,116.82,116.73,116.73,1436.0447225356447,98.9438,99.0032,98.9269,98.9269,1436.0447
2014-07-02 11:35:00,116.74,116.75,116.71,116.71,1025.7462303826032,98.9354,98.9438,98.9099,98.9099,1025.7462
2014-07-02 11:40:00,116.71,116.71,116.67,116.67,1743.7685916504256,98.9099,98.9099,98.876,98.876,1743.7686
2014-07-02 11:45:00,116.65,116.66,116.59,116.62,2666.9401989947687,98.8591,98.8676,98.8083,98.8337,2666.9402
2014-07-02 11:50:00,116.64,116.64,116.6,116.64,1128.3208534208636,98.8506,98.8506,98.8167,98.8506,1128.3209
2014-07-02 11:55:00,116.67,116.7,116.65,116.65,2051.4924607652065,98.876,98.9015,98.8591,98.8591,2051.4925
2014-07-02 12:00:00,116.65,116.7,116.65,116.7,1743.7685916504256,98.8591,98.9015,98.8591,98.9015,1743.7686
2014-07-02 12:05:00,116.72,116.76,116.7,116.72,1230.895476459124,98.9184,98.9523,98.9015,98.9184,1230.8955
2014-07-02 12:10:00,116.73,116.73,116.7,116.7,2461.790952918248,98.9269,98.9269,98.9015,98.9015,2461.791
2014-07-02 12:15:00,116.72,116.72,116.66,116.66,5231.305774951277,98.9184,98.9184,98.8676,98.8676,5231.3058
2014-07-02 12:20:00,116.64,116.71,116.63,116.71,2154.067083803467,98.8506,98.9099,98.8422,98.9099,2154.0671
2014-07-02 12:25:00,116.7,116.7,116.66,116.66,3179.8133141860703,98.9015,98.9015,98.8676,98.8676,3179.8133
2014-07-02 12:30:00,116.67,116.67,116.59,116.59,2666.9401989947687,98.876,98.876,98.8083,98.8083,2666.9402
2014-07-02 12:35:00,116.58,116.61,116.57,116.58,1230.895476459124,98.7998,98.8252,98.7913,98.7998,1230.8955
2014-07-02 12:40:00,116.62,116.68,116.6,116.63,4410.708790645194,98.8337,98.8845,98.8167,98.8422,4410.7088
2014-07-02 12:45:00,116.62,116.65,116.62,116.65,1846.343214688686,98.8337,98.8591,98.8337,98.8591,1846.3432
2014-07-02 12:50:00,116.65,116.66,116.57,116.57,3179.8133141860703,98.8591,98.8676,98.7913,98.7913,3179.8133
2014-07-02 12:55:00,116.56,116.63,116.52,116.61,4410.708790645194,98.7828,98.8422,98.7489,98.8252,4410.7088
2014-07-02 13:00:00,116.61,116.61,116.57,116.59,1846.343214688686,98.8252,98.8252,98.7913,98.8083,1846.3432
2014-07-02 13:05:00,116.59,116.64,116.57,116.63,3282.3879372243305,98.8083,98.8506,98.7913,98.8422,3282.3879
2014-07-02 13:10:00,116.64,116.64,116.61,116.62,2461.790952918248,98.8506,98.8506,98.8252,98.8337,2461.791
2014-07-02 13:15:00,116.63,116.63,116.58,116.59,2564.365575956508,98.8422,98.8422,98.7998,98.8083,2564.3656
2014-07-02 13:20:00,116.6,116.66,116.57,116.63,3487.537183300851,98.8167,98.8676,98.7913,98.8422,3487.5372
2014-07-02 13:25:00,116.62,116.64,116.59,116.62,4513.283413683455,98.8337,98.8506,98.8083,98.8337,4513.2834
2014-07-02 13:30:00,116.63,116.65,116.56,116.58,6872.499743563442,98.8422,98.8591,98.7828,98.7998,6872.4997
2014-07-02 13:35:00,116.58,116.58,116.51,116.53,2051.4924607652065,98.7998,98.7998,98.7405,98.7574,2051.4925
2014-07-02 13:40:00,116.54,116.58,116.53,116.55,3077.2386911478097,98.7659,98.7998,98.7574,98.7744,3077.2387
2014-07-02 13:45:00,116.54,116.61,116.54,116.58,1128.3208534208636,98.7659,98.8252,98.7659,98.7998,1128.3209
2014-07-02 13:50:00,116.61,116.71,116.61,116.7,7180.223612678223,98.8252,98.9099,98.8252,98.9015,7180.2236
2014-07-02 13:55:00,116.66,116.73,116.66,116.73,2769.514822033029,98.8676,98.9269,98.8676,98.9269,2769.5148
2014-07-02 14:00:00,116.72,116.75,116.68,116.7,3282.3879372243305,98.9184,98.9438,98.8845,98.9015,3282.3879
2014-07-02 14:05:00,116.68,116.71,116.65,116.65,8616.268335213868,98.8845,98.9099,98.8591,98.8591,8616.2683
2014-07-02 14:10:00,116.65,116.66,116.63,116.65,2359.216329879988,98.8591,98.8676,98.8422,98.8591,2359.2163
2014-07-02 14:15:00,116.69,116.7,116.66,116.7,1743.7685916504256,98.893,98.9015,98.8676,98.9015,1743.7686
2014-07-02 14:20:00,116.69,116.69,116.62,116.64,2769.514822033029,98.893,98.893,98.8337,98.8506,2769.5148
2014-07-02 14:25:00,116.64,116.65,116.62,116.64,3795.261052415632,98.8506,98.8591,98.8337,98.8506,3795.2611
2014-07-02 14:30:00,116.65,116.7,116.63,116.7,7385.372858754744,98.8591,98.9015,98.8422,98.9015,7385.3729
2014-07-02 14:35:00,116.68,116.68,116.63,116.65,6872.499743563442,98.8845,98.8845,98.8422,98.8591,6872.4997
2014-07-02 14:40:00,116.64,116.66,116.63,116.64,1436.0447225356447,98.8506,98.8676,98.8422,98.8506,1436.0447
2014-07-02 14:45:00,116.66,116.7,116.65,116.67,5333.880397989537,98.8676,98.9015,98.8591,98.876,5333.8804
2014-07-02 14:50:00,116.68,116.71,116.68,116.69,3282.3879372243305,98.8845,98.9099,98.8845,98.893,3282.3879
2014-07-02 14:55:00,116.69,116.72,116.66,116.71,4615.858036721715,98.893,98.9184,98.8676,98.9099,4615.858
2014-07-02 15:00:00,116.7,116.72,116.69,116.69,7898.245973946045,98.9015,98.9184,98.893,98.893,7898.246
2014-07-02 15:05:00,116.69,116.72,116.68,116.69,3179.8133141860703,98.893,98.9184,98.8845,98.893,3179.8133
2014-07-02 15:10:00,116.69,116.7,116.66,116.67,3692.686429377372,98.893,98.9015,98.8676,98.876,3692.6864
2014-07-02 15:15:00,116.69,116.71,116.66,116.67,1743.7685916504256,98.893,98.9099,98.8676,98.876,1743.7686
2014-07-02 15:20:00,116.67,116.7,116.67,116.67,2256.6417068417272,98.876,98.9015,98.876,98.876,2256.6417
2014-07-02 15:25:00,116.64,116.7,116.64,116.68,2769.514822033029,98.8506,98.9015,98.8506,98.8845,2769.5148
2014-07-02 15:30:00,116.69,116.72,116.67,116.67,9436.86531951995,98.893,98.9184,98.876,98.876,9436.8653
2014-07-02 15:35:00,116.67,116.69,116.66,116.67,4410.708790645194,98.876,98.893,98.8676,98.876,4410.7088
2014-07-02 15:40:00,116.67,116.69,116.65,116.68,3795.261052415632,98.876,98.893,98.8591,98.8845,3795.2611
2014-07-02 15:45:00,116.69,116.74,116.67,116.74,13744.999487126885,98.893,98.9354,98.876,98.9354,13744.9995
2014-07-02 15:50:00,116.73,116.79,116.72,116.76,8616.268335213868,98.9269,98.9777,98.9184,98.9523,8616.2683
2014-07-02 15:55:00,116.76,116.87,116.73,116.85,13847.574110165144,98.9523,99.0455,98.9269,99.0286,13847.5741
2014-07-03 09:30:00,116.85,116.95,116.43,116.63,17540.260539542516,99.0286,99.1133,98.6727,98.8422,17540.2605
2014-07-03 09:35:00,116.71,116.94,116.62,116.75,3897.8356754538927,98.9099,99.1049,98.8337,98.9438,3897.8357
2014-07-03 09:40:00,116.76,116.95,116.75,116.85,3077.2386911478097,98.9523,99.1133,98.9438,99.0286,3077.2387
2014-07-03 09:45:00,116.77,116.77,116.52,116.55,3487.537183300851,98.9608,98.9608,98.7489,98.7744,3487.5372
2014-07-03 09:50:00,116.56,116.87,116.52,116.87,6257.0520053338805,98.7828,99.0455,98.7489,99.0455,6257.052
2014-07-03 09:55:00,116.91,117.03,116.89,116.89,3590.111806339112,99.0794,99.1811,99.0625,99.0625,3590.1118
2014-07-03 10:00:00,116.88,117.01,116.85,116.98,9744.58918863473,99.054,99.1642,99.0286,99.1388,9744.5892
2014-07-03 10:05:00,116.98,117.03,116.98,117.03,1025.7462303826032,99.1388,99.1811,99.1388,99.1811,1025.7462
2014-07-03 10:10:00,116.92,117.04,116.92,116.96,8411.119089137346,99.0879,99.1896,99.0879,99.1218,8411.1191
2014-07-03 10:15:00,116.96,116.99,116.9,116.98,923.171607344343,99.1218,99.1472,99.071,99.1388,923.1716
2014-07-03 10:20:00,117.02,117.04,116.93,116.93,1846.343214688686,99.1727,99.1896,99.0964,99.0964,1846.3432
2014-07-03 10:25:00,116.91,116.97,116.91,116.96,3692.686429377372,99.0794,99.1303,99.0794,99.1218,3692.6864
2014-07-03 10:30:00,116.98,117.0,116.95,116.95,923.171607344343,99.1388,99.1557,99.1133,99.1133,923.1716
2014-07-03 10:35:00,116.96,117.0,116.91,117.0,2461.790952918248,99.1218,99.1557,99.0794,99.1557,2461.791
2014-07-03 10:40:00,116.97,116.97,116.87,116.87,2051.4924607652065,99.1303,99.1303,99.0455,99.0455,2051.4925
2014-07-03 10:45:00,116.87,116.89,116.86,116.87,615.447738229562,99.0455,99.0625,99.0371,99.0455,615.4477
2014-07-03 10:50:00,116.88,116.93,116.83,116.93,3282.3879372243305,99.054,99.0964,99.0116,99.0964,3282.3879
2014-07-03 10:55:00,116.91,116.92,116.9,116.9,1230.895476459124,99.0794,99.0879,99.071,99.071,1230.8955
2014-07-03 11:00:00,116.91,116.97,116.91,116.97,1025.7462303826032,99.0794,99.1303,99.0794,99.1303,1025.7462
2014-07-03 11:05:00,116.94,116.94,116.88,116.92,3179.8133141860703,99.1049,99.1049,99.054,99.0879,3179.8133
2014-07-03 11:10:00,116.95,116.99,116.95,116.98,1025.7462303826032,99.1133,99.1472,99.1133,99.1388,1025.7462
2014-07-03 11:15:00,116.98,117.01,116.98,117.0,718.0223612678224,99.1388,99.1642,99.1388,99.1557,718.0224
2014-07-03 11:20:00,117.0,117.04,117.0,117.02,1230.895476459124,99.1557,99.1896,99.1557,99.1727,1230.8955
2014-07-03 11:25:00,117.0,117.04,116.99,117.03,5846.753513180839,99.1557,99.1896,99.1472,99.1811,5846.7535
2014-07-03 11:30:00,117.04,117.08,117.04,117.06,2666.9401989947687,99.1896,99.2235,99.1896,99.2066,2666.9402
2014-07-03 11:35:00,117.07,117.1,117.07,117.08,1538.6193455739049,99.215,99.2405,99.215,99.2235,1538.6193
2014-07-03 11:40:00,117.1,117.1,117.05,117.06,4000.410298492153,99.2405,99.2405,99.1981,99.2066,4000.4103
2014-07-03 11:45:00,117.05,117.05,117.03,117.05,1025.7462303826032,99.1981,99.1981,99.1811,99.1981,1025.7462
2014-07-03 11:50:00,117.06,117.06,117.01,117.01,2564.365575956508,99.2066,99.2066,99.1642,99.1642,2564.3656
2014-07-03 11:55:00,116.98,116.98,116.94,116.96,2256.6417068417272,99.1388,99.1388,99.1049,99.1218,2256.6417
2014-07-03 12:00:00,116.96,117.03,116.95,116.95,4821.007282798236,99.1218,99.1811,99.1133,99.1133,4821.0073
2014-07-03 12:05:00,116.95,117.01,116.95,117.0,1743.7685916504256,99.1133,99.1642,99.1133,99.1557,1743.7686
2014-07-03 12:10:00,117.02,117.04,116.99,116.99,2769.514822033029,99.1727,99.1896,99.1472,99.1472,2769.5148
2014-07-03 12:15:00,117.04,117.06,117.01,117.04,2359.216329879988,99.1896,99.2066,99.1642,99.1896,2359.2163
2014-07-03 12:20:00,117.03,117.04,117.02,117.04,1641.1939686121652,99.1811,99.1896,99.1727,99.1896,1641.194
2014-07-03 12:25:00,117.05,117.1,117.03,117.09,4821.007282798236,99.1981,99.2405,99.1811,99.232,4821.0073
2014-07-03 12:30:00,117.09,117.09,117.03,117.07,2461.790952918248,99.232,99.232,99.1811,99.215,2461.791
2014-07-03 12:35:00,117.09,117.16,117.09,117.13,1538.6193455739049,99.232,99.2913,99.232,99.2659,1538.6193
2014-07-03 12:40:00,117.15,117.16,117.11,117.12,2974.6640681095496,99.2828,99.2913,99.2489,99.2574,2974.6641
2014-07-03 12:45:00,117.13,117.23,117.13,117.21,5539.029644066058,99.2659,99.3506,99.2659,99.3337,5539.0296
2014-07-03 12:50:00,117.21,117.21,117.1,117.1,4718.432659759975,99.3337,99.3337,99.2405,99.2405,4718.4327
2014-07-03 12:55:00,117.11,117.2,117.02,117.15,13437.275618012103,99.2489,99.3252,99.1727,99.2828,13437.2756
2014-07-07 09:30:00,116.66,116.94,116.51,116.86,16206.790440045132,98.8676,99.1049,98.7405,99.0371,16206.7904
2014-07-07 09:35:00,116.83,117.08,116.83,117.01,3897.8356754538927,99.0116,99.2235,99.0116,99.1642,3897.8357
2014-07-07 09:40:00,116.95,116.95,116.67,116.82,3077.2386911478097,99.1133,99.1133,98.876,99.0032,3077.2387
2014-07-07 09:45:00,116.83,116.85,116.76,116.76,1641.1939686121652,99.0116,99.0286,98.9523,98.9523,1641.194
2014-07-07 09:50:00,116.8,116.85,116.74,116.75,7898.245973946045,98.9862,99.0286,98.9354,98.9438,7898.246
2014-07-07 09:55:00,116.83,117.02,116.77,116.99,4308.134167606934,99.0116,99.1727,98.9608,99.1472,4308.1342
2014-07-07 10:00:00,117.01,117.03,116.94,116.96,2359.216329879988,99.1642,99.1811,99.1049,99.1218,2359.2163
2014-07-07 10:05:00,117.03,117.15,117.03,117.1,1948.9178377269463,99.1811,99.2828,99.1811,99.2405,1948.9178
2014-07-07 10:10:00,117.14,117.23,117.12,117.23,1230.895476459124,99.2744,99.3506,99.2574,99.3506,1230.8955
2014-07-07 10:15:00,117.21,117.28,117.18,117.23,923.171607344343,99.3337,99.393,99.3083,99.3506,923.1716
2014-07-07 10:20:00,117.26,117.26,117.2,117.23,1538.6193455739049,99.3761,99.3761,99.3252,99.3506,1538.6193
2014-07-07 10:25:00,117.18,117.23,117.18,117.23,205.14924607652063,99.3083,99.3506,99.3083,99.3506,205.1492
2014-07-07 10:30:00,117.2,117.2,117.1,117.1,1948.9178377269463,99.3252,99.3252,99.2405,99.2405,1948.9178
2014-07-07 10:35:00,117.11,117.12,117.08,117.09,1230.895476459124,99.2489,99.2574,99.2235,99.232,1230.8955
2014-07-07 10:40:00,117.1,117.1,117.07,117.07,615.447738229562,99.2405,99.2405,99.215,99.215,615.4477
2014-07-07 10:45:00,117.07,117.07,116.99,116.99,4513.283413683455,99.215,99.215,99.1472,99.1472,4513.2834
2014-07-07 10:50:00,116.97,117.0,116.78,116.79,2666.9401989947687,99.1303,99.1557,98.9693,98.9777,2666.9402
2014-07-07 10:55:00,116.8,116.8,116.59,116.59,3692.686429377372,98.9862,98.9862,98.8083,98.8083,3692.6864
2014-07-07 11:00:00,116.55,116.56,116.44,116.48,3282.3879372243305,98.7744,98.7828,98.6811,98.715,3282.3879
2014-07-07 11:05:00,116.52,116.62,116.52,116.54,2461.790952918248,98.7489,98.8337,98.7489,98.7659,2461.791
2014-07-07 11:10:00,116.57,116.64,116.57,116.64,1333.4700994973844,98.7913,98.8506,98.7913,98.8506,1333.4701
2014-07-07 11:15:00,116.61,116.66,116.6,116.61,1538.6193455739049,98.8252,98.8676,98.8167,98.8252,1538.6193
2014-07-07 11:20:00,116.61,116.61,116.54,116.61,1333.4700994973844,98.8252,98.8252,98.7659,98.8252,1333.4701
2014-07-07 11:25:00,116.65,116.65,116.58,116.6,5539.029644066058,98.8591,98.8591,98.7998,98.8167,5539.0296
2014-07-07 11:30:00,116.61,116.64,116.58,116.59,8000.820596984306,98.8252,98.8506,98.7998,98.8083,8000.8206
2014-07-07 11:35:00,116.6,116.66,116.6,116.66,3077.2386911478097,98.8167,98.8676,98.8167,98.8676,3077.2387
2014-07-07 11:40:00,116.67,116.68,116.65,116.67,1128.3208534208636,98.876,98.8845,98.8591,98.876,1128.3209
2014-07-07 11:45:00,116.69,116.69,116.62,116.62,1128.3208534208636,98.893,98.893,98.8337,98.8337,1128.3209
2014-07-07 11:50:00,116.66,116.76,116.66,116.76,1743.7685916504256,98.8676,98.9523,98.8676,98.9523,1743.7686
2014-07-07 11:55:00,116.75,116.77,116.74,116.77,923.171607344343,98.9438,98.9608,98.9354,98.9608,923.1716
2014-07-07 12:00:00,116.77,116.94,116.75,116.93,3384.962560262591,98.9608,99.1049,98.9438,99.0964,3384.9626
2014-07-07 12:05:00,116.9,116.92,116.87,116.88,2769.514822033029,99.071,99.0879,99.0455,99.054,2769.5148
2014-07-07 12:10:00,116.87,116.88,116.84,116.86,2872.089445071289,99.0455,99.054,99.0201,99.0371,2872.0894
2014-07-07 12:15:00,116.86,116.86,116.83,116.86,512.8731151913016,99.0371,99.0371,99.0116,99.0371,512.8731
2014-07-07 12:20:00,116.86,116.86,116.85,116.85,307.723869114781,99.0371,99.0371,99.0286,99.0286,307.7239
2014-07-07 12:25:00,116.85,116.86,116.83,116.86,410.2984921530413,99.0286,99.0371,99.0116,99.0371,410.2985
2014-07-07 12:30:00,116.85,116.86,116.84,116.86,1128.3208534208636,99.0286,99.0371,99.0201,99.0371,1128.3209
2014-07-07 12:35:00,116.83,116.85,116.83,116.85,307.723869114781,99.0116,99.0286,99.0116,99.0286,307.7239
2014-07-07 12:40:00,116.85,116.85,116.81,116.81,820.5969843060826,99.0286,99.0286,98.9947,98.9947,820.597
2014-07-07 12:45:00,116.82,116.82,116.79,116.79,820.5969843060826,99.0032,99.0032,98.9777,98.9777,820.597
2014-07-07 12:50:00,116.78,116.8,116.77,116.78,1641.1939686121652,98.9693,98.9862,98.9608,98.9693,1641.194
2014-07-07 12:55:00,116.78,116.82,116.78,116.82,1230.895476459124,98.9693,99.0032,98.9693,99.0032,1230.8955
2014-07-07 13:00:00,116.8,116.83,116.78,116.82,1230.895476459124,98.9862,99.0116,98.9693,99.0032,1230.8955
2014-07-07 13:05:00,116.84,116.88,116.83,116.88,4410.708790645194,99.0201,99.054,99.0116,99.054,4410.7088
2014-07-07 13:10:00,116.86,116.89,116.82,116.86,2051.4924607652065,99.0371,99.0625,99.0032,99.0371,2051.4925
2014-07-07 13:15:00,116.83,116.86,116.83,116.84,1641.1939686121652,99.0116,99.0371,99.0116,99.0201,1641.194
2014-07-07 13:20:00,116.85,116.91,116.83,116.88,2872.089445071289,99.0286,99.0794,99.0116,99.054,2872.0894
2014-07-07 13:25:00,116.85,116.89,116.84,116.87,2564.365575956508,99.0286,99.0625,99.0201,99.0455,2564.3656
2014-07-07 13:30:00,116.88,116.91,116.88,116.9,1948.9178377269463,99.054,99.0794,99.054,99.071,1948.9178
2014-07-07 13:35:00,116.89,116.95,116.89,116.93,2154.067083803467,99.0625,99.1133,99.0625,99.0964,2154.0671
2014-07-07 13:40:00,116.93,116.99,116.91,116.98,3179.8133141860703,99.0964,99.1472,99.0794,99.1388,3179.8133
2014-07-07 13:45:00,116.99,117.15,116.98,117.12,5436.455021027798,99.1472,99.2828,99.1388,99.2574,5436.455
2014-07-07 13:50:00,117.12,117.13,117.08,117.13,1948.9178377269463,99.2574,99.2659,99.2235,99.2659,1948.9178
2014-07-07 13:55:00,117.11,117.15,117.1,117.11,8205.969843060826,99.2489,99.2828,99.2405,99.2489,8205.9698
2014-07-07 14:00:00,117.1,117.1,117.0,117.06,3282.3879372243305,99.2405,99.2405,99.1557,99.2066,3282.3879
2014-07-07 14:05:00,117.05,117.08,117.05,117.05,1436.0447225356447,99.1981,99.2235,99.1981,99.1981,1436.0447
2014-07-07 14:10:00,117.06,117.06,117.04,117.05,923.171607344343,99.2066,99.2066,99.1896,99.1981,923.1716
2014-07-07 14:15:00,117.06,117.1,117.03,117.09,4205.559544568673,99.2066,99.2405,99.1811,99.232,4205.5595
2014-07-07 14:20:00,117.09,117.09,117.07,117.09,923.171607344343,99.232,99.232,99.215,99.232,923.1716
2014-07-07 14:25:00,117.09,117.12,117.09,117.09,1436.0447225356447,99.232,99.2574,99.232,99.232,1436.0447
2014-07-07 14:30:00,117.08,117.1,116.99,117.03,4615.858036721715,99.2235,99.2405,99.1472,99.1811,4615.858
2014-07-07 14:35:00,117.06,117.07,117.05,117.06,2666.9401989947687,99.2066,99.215,99.1981,99.2066,2666.9402
2014-07-07 14:40:00,117.03,117.1,117.03,117.1,2154.067083803467,99.1811,99.2405,99.1811,99.2405,2154.0671
2014-07-07 14:45:00,117.08,117.11,117.03,117.07,2666.9401989947687,99.2235,99.2489,99.1811,99.215,2666.9402
2014-07-07 14:50:00,117.08,117.1,117.05,117.1,2769.514822033029,99.2235,99.2405,99.1981,99.2405,2769.5148
2014-07-07 14:55:00,117.09,117.11,117.09,117.1,1846.343214688686,99.232,99.2489,99.232,99.2405,1846.3432
2014-07-07 15:00:00,117.09,117.09,117.06,117.06,1641.1939686121652,99.232,99.232,99.2066,99.2066,1641.194
2014-07-07 15:05:00,117.06,117.08,117.03,117.07,2564.365575956508,99.2066,99.2235,99.1811,99.215,2564.3656
2014-07-07 15:10:00,117.06,117.08,116.98,116.98,3384.962560262591,99.2066,99.2235,99.1388,99.1388,3384.9626
2014-07-07 15:15:00,116.97,117.06,116.95,116.98,4000.410298492153,99.1303,99.2066,99.1133,99.1388,4000.4103
2014-07-07 15:20:00,116.98,117.03,116.96,117.03,3282.3879372243305,99.1388,99.1811,99.1218,99.1811,3282.3879
2014-07-07 15:25:00,117.01,117.04,117.0,117.03,1128.3208534208636,99.1642,99.1896,99.1557,99.1811,1128.3209
2014-07-07 15:30:00,117.04,117.05,116.99,117.03,6154.47738229562,99.1896,99.1981,99.1472,99.1811,6154.4774
2014-07-07 15:35:00,117.01,117.04,116.99,117.0,3179.8133141860703,99.1642,99.1896,99.1472,99.1557,3179.8133
2014-07-07 15:40:00,117.0,117.03,116.99,117.02,3282.3879372243305,99.1557,99.1811,99.1472,99.1727,3282.3879
2014-07-07 15:45:00,117.04,117.1,117.03,117.09,5949.328136219099,99.1896,99.2405,99.1811,99.232,5949.3281
2014-07-07 15:50:00,117.09,117.15,117.09,117.1,14257.872602318186,99.232,99.2828,99.232,99.2405,14257.8726
2014-07-07 15:55:00,117.1,117.18,117.1,117.17,20514.924607652065,99.2405,99.3083,99.2405,99.2998,20514.9246
2014-07-08 09:30:00,117.21,117.21,116.85,117.05,8616.268335213868,99.3337,99.3337,99.0286,99.1981,8616.2683
2014-07-08 09:35:00,116.9,116.9,116.52,116.68,3179.8133141860703,99.071,99.071,98.7489,98.8845,3179.8133
2014-07-08 09:40:00,116.58,116.75,116.58,116.74,5436.455021027798,98.7998,98.9438,98.7998,98.9354,5436.455
2014-07-08 09:45:00,116.74,116.76,116.72,116.73,1436.0447225356447,98.9354,98.9523,98.9184,98.9269,1436.0447
2014-07-08 09:50:00,116.75,116.76,116.63,116.72,5026.156528874756,98.9438,98.9523,98.8422,98.9184,5026.1565
2014-07-08 09:55:00,116.75,116.76,116.72,116.73,2564.365575956508,98.9438,98.9523,98.9184,98.9269,2564.3656
2014-07-08 10:00:00,116.76,116.79,116.38,116.38,2154.067083803467,98.9523,98.9777,98.6303,98.6303,2154.0671
2014-07-08 10:05:00,116.38,116.49,116.37,116.49,4513.283413683455,98.6303,98.7235,98.6218,98.7235,4513.2834
2014-07-08 10:10:00,116.54,116.59,116.46,116.53,10154.887680787771,98.7659,98.8083,98.6981,98.7574,10154.8877
2014-07-08 10:15:00,116.49,116.54,116.41,116.41,4205.559544568673,98.7235,98.7659,98.6557,98.6557,4205.5595
2014-07-08 10:20:00,116.39,116.42,116.32,116.33,3897.8356754538927,98.6388,98.6642,98.5794,98.5879,3897.8357
2014-07-08 10:25:00,116.33,116.45,116.31,116.4,2769.514822033029,98.5879,98.6896,98.571,98.6472,2769.5148
2014-07-08 10:30:00,116.41,116.41,116.28,116.31,2872.089445071289,98.6557,98.6557,98.5455,98.571,2872.0894
2014-07-08 10:35:00,116.34,116.42,116.3,116.39,1436.0447225356447,98.5964,98.6642,98.5625,98.6388,1436.0447
2014-07-08 10:40:00,116.43,116.5,116.41,116.46,5333.880397989537,98.6727,98.732,98.6557,98.6981,5333.8804
2014-07-08 10:45:00,116.51,116.63,116.42,116.62,12821.82787978254,98.7405,98.8422,98.6642,98.8337,12821.8279
2014-07-08 10:50:00,116.62,116.64,116.59,116.64,5949.328136219099,98.8337,98.8506,98.8083,98.8506,5949.3281
2014-07-08 10:55:00,116.63,116.63,116.45,116.47,4102.984921530413,98.8422,98.8422,98.6896,98.7066,4102.9849
2014-07-08 11:00:00,116.43,116.44,116.33,116.43,8103.395220022566,98.6727,98.6811,98.5879,98.6727,8103.3952
2014-07-08 11:05:00,116.4,116.4,116.32,116.36,6872.499743563442,98.6472,98.6472,98.5794,98.6133,6872.4997
2014-07-08 11:10:00,116.34,116.45,116.34,116.39,3692.686429377372,98.5964,98.6896,98.5964,98.6388,3692.6864
2014-07-08 11:15:00,116.38,116.38,116.31,116.31,1948.9178377269463,98.6303,98.6303,98.571,98.571,1948.9178
2014-07-08 11:20:00,116.24,116.29,116.18,116.22,28002.87208944507,98.5116,98.554,98.4608,98.4947,28002.8721
2014-07-08 11:25:00,116.21,116.25,116.13,116.16,4308.134167606934,98.4862,98.5201,98.4184,98.4438,4308.1342
2014-07-08 11:30:00,116.11,116.17,116.1,116.16,4102.984921530413,98.4015,98.4523,98.393,98.4438,4102.9849
2014-07-08 11:35:00,116.19,116.22,116.12,116.21,22668.99169145553,98.4693,98.4947,98.4099,98.4862,22668.9917
2014-07-08 11:40:00,116.18,116.3,116.16,116.24,14770.745717509488,98.4608,98.5625,98.4438,98.5116,14770.7457
2014-07-08 11:45:00,116.23,116.42,116.19,116.42,11693.507026361678,98.5032,98.6642,98.4693,98.6642,11693.507
2014-07-08 11:50:00,116.43,116.43,116.39,116.43,615.447738229562,98.6727,98.6727,98.6388,98.6727,615.4477
2014-07-08 11:55:00,116.34,116.52,116.34,116.43,4513.283413683455,98.5964,98.7489,98.5964,98.6727,4513.2834
2014-07-08 12:00:00,116.44,116.51,116.43,116.49,1641.1939686121652,98.6811,98.7405,98.6727,98.7235,1641.194
2014-07-08 12:05:00,116.48,116.48,116.38,116.38,1333.4700994973844,98.715,98.715,98.6303,98.6303,1333.4701
2014-07-08 12:10:00,116.37,116.39,116.28,116.39,3487.537183300851,98.6218,98.6388,98.5455,98.6388,3487.5372
2014-07-08 12:15:00,116.39,116.39,116.33,116.38,1538.6193455739049,98.6388,98.6388,98.5879,98.6303,1538.6193
2014-07-08 12:20:00,116.36,116.43,116.36,116.43,1025.7462303826032,98.6133,98.6727,98.6133,98.6727,1025.7462
2014-07-08 12:25:00,116.43,116.46,116.35,116.38,6769.925120525182,98.6727,98.6981,98.6049,98.6303,6769.9251
2014-07-08 12:30:00,116.37,116.48,116.37,116.41,3282.3879372243305,98.6218,98.715,98.6218,98.6557,3282.3879
2014-07-08 12:35:00,116.4,116.4,116.34,116.36,3384.962560262591,98.6472,98.6472,98.5964,98.6133,3384.9626
2014-07-08 12:40:00,116.37,116.43,116.35,116.42,15796.491947892093,98.6218,98.6727,98.6049,98.6642,15796.4919
2014-07-08 12:45:00,116.4,116.57,116.37,116.56,29438.916811980715,98.6472,98.7913,98.6218,98.7828,29438.9168
2014-07-08 12:50:00,116.54,116.74,116.53,116.66,6359.626628372141,98.7659,98.9354,98.7574,98.8676,6359.6266
2014-07-08 12:55:00,116.66,116.66,116.59,116.62,2051.4924607652065,98.8676,98.8676,98.8083,98.8337,2051.4925
2014-07-08 13:00:00,116.65,116.65,116.59,116.64,2154.067083803467,98.8591,98.8591,98.8083,98.8506,2154.0671
2014-07-08 13:05:00,116.6,116.7,116.53,116.68,2359.216329879988,98.8167,98.9015,98.7574,98.8845,2359.2163
2014-07-08 13:10:00,116.71,116.77,116.69,116.73,2769.514822033029,98.9099,98.9608,98.893,98.9269,2769.5148
2014-07-08 13:15:00,116.72,116.78,116.72,116.78,820.5969843060826,98.9184,98.9693,98.9184,98.9693,820.597
2014-07-08 13:20:00,116.78,116.82,116.7,116.8,11488.357780285158,98.9693,99.0032,98.9015,98.9862,11488.3578
2014-07-08 13:25:00,116.82,116.82,116.72,116.72,1538.6193455739049,99.0032,99.0032,98.9184,98.9184,1538.6193
2014-07-08 13:30:00,116.69,116.77,116.69,116.77,3487.537183300851,98.893,98.9608,98.893,98.9608,3487.5372
2014-07-08 13:35:00,116.78,116.82,116.72,116.78,5744.178890142579,98.9693,99.0032,98.9184,98.9693,5744.1789
2014-07-08 13:40:00,116.83,116.88,116.77,116.87,6872.499743563442,99.0116,99.054,98.9608,99.0455,6872.4997
2014-07-08 13:45:00,116.87,116.9,116.82,116.89,5846.753513180839,99.0455,99.071,99.0032,99.0625,5846.7535
2014-07-08 13:50:00,116.88,116.89,116.86,116.89,3077.2386911478097,99.054,99.0625,99.0371,99.0625,3077.2387
2014-07-08 13:55:00,116.87,116.97,116.87,116.91,6154.47738229562,99.0455,99.1303,99.0455,99.0794,6154.4774
2014-07-08 14:00:00,116.92,116.94,116.84,116.9,5026.156528874756,99.0879,99.1049,99.0201,99.071,5026.1565
2014-07-08 14:05:00,116.91,116.93,116.81,116.83,9129.14145040517,99.0794,99.0964,98.9947,99.0116,9129.1415
2014-07-08 14:10:00,116.83,116.94,116.83,116.92,9129.14145040517,99.0116,99.1049,99.0116,99.0879,9129.1415
2014-07-08 14:15:00,116.92,116.93,116.78,116.83,7180.223612678223,99.0879,99.0964,98.9693,99.0116,7180.2236
2014-07-08 14:20:00,116.83,116.96,116.82,116.93,10052.313057749512,99.0116,99.1218,99.0032,99.0964,10052.3131
2014-07-08 14:25:00,116.94,116.96,116.88,116.9,5846.753513180839,99.1049,99.1218,99.054,99.071,5846.7535
2014-07-08 14:30:00,116.87,116.91,116.79,116.81,6154.47738229562,99.0455,99.0794,98.9777,98.9947,6154.4774
2014-07-08 14:35:00,116.79,116.81,116.77,116.8,8103.395220022566,98.9777,98.9947,98.9608,98.9862,8103.3952
2014-07-08 14:40:00,116.79,116.98,116.78,116.97,9539.43994255821,98.9777,99.1388,98.9693,99.1303,9539.4399
2014-07-08 14:45:00,116.97,116.99,116.85,116.86,7590.522104831264,99.1303,99.1472,99.0286,99.0371,7590.5221
2014-07-08 14:50:00,116.86,116.96,116.83,116.95,9026.566827366907,99.0371,99.1218,99.0116,99.1133,9026.5668
2014-07-08 14:55:00,116.95,117.04,116.94,116.94,12616.67863370602,99.1133,99.1896,99.1049,99.1049,12616.6786
2014-07-08 15:00:00,116.93,116.96,116.83,116.86,5539.029644066058,99.0964,99.1218,99.0116,99.0371,5539.0296
2014-07-08 15:05:00,116.88,116.97,116.87,116.91,5128.731151913016,99.054,99.1303,99.0455,99.0794,5128.7312
2014-07-08 15:10:00,116.91,116.96,116.9,116.96,4000.410298492153,99.0794,99.1218,99.071,99.1218,4000.4103
2014-07-08 15:15:00,116.98,117.07,116.98,117.01,4102.984921530413,99.1388,99.215,99.1388,99.1642,4102.9849
2014-07-08 15:20:00,116.97,116.99,116.92,116.99,2872.089445071289,99.1303,99.1472,99.0879,99.1472,2872.0894
2014-07-08 15:25:00,117.01,117.1,117.01,117.07,3692.686429377372,99.1642,99.2405,99.1642,99.215,3692.6864
2014-07-08 15:30:00,117.03,117.03,116.94,116.94,5231.305774951277,99.1811,99.1811,99.1049,99.1049,5231.3058
2014-07-08 15:35:00,116.91,116.99,116.91,116.96,7795.671350907785,99.0794,99.1472,99.0794,99.1218,7795.6714
2014-07-08 15:40:00,116.95,116.95,116.87,116.88,4821.007282798236,99.1133,99.1133,99.0455,99.054,4821.0073
2014-07-08 15:45:00,116.86,116.88,116.79,116.82,11180.633911170376,99.0371,99.054,98.9777,99.0032,11180.6339
2014-07-08 15:50:00,116.81,116.86,116.79,116.8,9129.14145040517,98.9947,99.0371,98.9777,98.9862,9129.1415
2014-07-08 15:55:00,116.79,116.83,116.77,116.77,43183.9162991076,98.9777,99.0116,98.9608,98.9608,43183.9163
2014-07-09 09:30:00,117.39,117.39,116.79,117.13,18873.7306390399,99.4862,99.4862,98.9777,99.2659,18873.7306
2014-07-09 09:35:00,117.14,117.27,117.11,117.11,3282.3879372243305,99.2744,99.3845,99.2489,99.2489,3282.3879
2014-07-09 09:40:00,117.11,117.14,117.05,117.05,3077.2386911478097,99.2489,99.2744,99.1981,99.1981,3077.2387
2014-07-09 09:45:00,117.05,117.12,116.8,116.81,4718.432659759975,99.1981,99.2574,98.9862,98.9947,4718.4327
2014-07-09 09:50:00,116.83,116.83,116.64,116.75,4205.559544568673,99.0116,99.0116,98.8506,98.9438,4205.5595
2014-07-09 09:55:00,116.76,116.76,116.46,116.47,2872.089445071289,98.9523,98.9523,98.6981,98.7066,2872.0894
2014-07-09 10:00:00,116.46,116.56,116.42,116.47,10872.910042055595,98.6981,98.7828,98.6642,98.7066,10872.91
2014-07-09 10:05:00,116.5,116.64,116.49,116.59,3077.2386911478097,98.732,98.8506,98.7235,98.8083,3077.2387
2014-07-09 10:10:00,116.61,116.63,116.52,116.53,2051.4924607652065,98.8252,98.8422,98.7489,98.7574,2051.4925
2014-07-09 10:15:00,116.54,116.54,116.4,116.41,4923.581905836496,98.7659,98.7659,98.6472,98.6557,4923.5819
2014-07-09 10:20:00,116.38,116.41,116.34,116.41,2461.790952918248,98.6303,98.6557,98.5964,98.6557,2461.791
2014-07-09 10:25:00,116.57,116.57,116.37,116.46,4923.581905836496,98.7913,98.7913,98.6218,98.6981,4923.5819
2014-07-09 10:30:00,116.5,116.62,116.41,116.57,8513.693712175607,98.732,98.8337,98.6557,98.7913,8513.6937
2014-07-09 10:35:00,116.59,116.77,116.59,116.77,4821.007282798236,98.8083,98.9608,98.8083,98.9608,4821.0073
2014-07-09 10:40:00,116.76,116.9,116.72,116.85,2154.067083803467,98.9523,99.071,98.9184,99.0286,2154.0671
2014-07-09 10:45:00,116.86,116.89,116.78,116.83,2974.6640681095496,99.0371,99.0625,98.9693,99.0116,2974.6641
2014-07-09 10:50:00,116.85,116.85,116.66,116.67,1230.895476459124,99.0286,99.0286,98.8676,98.876,1230.8955
2014-07-09 10:55:00,116.65,116.65,116.54,116.54,3179.8133141860703,98.8591,98.8591,98.7659,98.7659,3179.8133
2014-07-09 11:00:00,116.54,116.54,116.46,116.5,1333.4700994973844,98.7659,98.7659,98.6981,98.732,1333.4701
2014-07-09 11:05:00,116.5,116.55,116.47,116.5,4205.559544568673,98.732,98.7744,98.7066,98.732,4205.5595
2014-07-09 11:10:00,116.47,116.49,116.29,116.29,4513.283413683455,98.7066,98.7235,98.554,98.554,4513.2834
2014-07-09 11:15:00,116.31,116.37,116.28,116.35,16411.939686121652,98.571,98.6218,98.5455,98.6049,16411.9397
2014-07-09 11:20:00,116.32,116.41,116.32,116.34,15078.46958662427,98.5794,98.6557,98.5794,98.5964,15078.4696
2014-07-09 11:25:00,116.34,116.34,116.2,116.23,12821.82787978254,98.5964,98.5964,98.4777,98.5032,12821.8279
2014-07-09 11:30:00,116.22,116.22,116.13,116.13,4410.708790645194,98.4947,98.4947,98.4184,98.4184,4410.7088
2014-07-09 11:35:00,116.14,116.14,116.04,116.04,6257.0520053338805,98.4269,98.4269,98.3421,98.3421,6257.052
2014-07-09 11:40:00,116.04,116.12,116.03,116.11,5128.731151913016,98.3421,98.4099,98.3337,98.4015,5128.7312
2014-07-09 11:45:00,116.12,116.12,116.07,116.1,1948.9178377269463,98.4099,98.4099,98.3676,98.393,1948.9178
2014-07-09 11:50:00,116.1,116.2,116.1,116.2,2872.089445071289,98.393,98.4777,98.393,98.4777,2872.0894
2014-07-09 11:55:00,116.24,116.25,116.17,116.17,2461.790952918248,98.5116,98.5201,98.4523,98.4523,2461.791
2014-07-09 12:00:00,116.18,116.22,116.16,116.22,2461.790952918248,98.4608,98.4947,98.4438,98.4947,2461.791
2014-07-09 12:05:00,116.23,116.26,116.22,116.24,1333.4700994973844,98.5032,98.5286,98.4947,98.5116,1333.4701
2014-07-09 12:10:00,116.22,116.25,116.15,116.15,2666.9401989947687,98.4947,98.5201,98.4354,98.4354,2666.9402
2014-07-09 12:15:00,116.15,116.18,116.14,116.17,4410.708790645194,98.4354,98.4608,98.4269,98.4523,4410.7088
2014-07-09 12:20:00,116.16,116.23,116.16,116.21,1846.343214688686,98.4438,98.5032,98.4438,98.4862,1846.3432
2014-07-09 12:25:00,116.25,116.25,116.14,116.14,2461.790952918248,98.5201,98.5201,98.4269,98.4269,2461.791
2014-07-09 12:30:00,116.19,116.22,116.16,116.22,2769.514822033029,98.4693,98.4947,98.4438,98.4947,2769.5148
2014-07-09 12:35:00,116.19,116.22,116.18,116.18,1128.3208534208636,98.4693,98.4947,98.4608,98.4608,1128.3209
2014-07-09 12:40:00,116.18,116.2,116.15,116.16,3179.8133141860703,98.4608,98.4777,98.4354,98.4438,3179.8133
2014-07-09 12:45:00,116.17,116.19,116.15,116.15,2051.4924607652065,98.4523,98.4693,98.4354,98.4354,2051.4925
2014-07-09 12:50:00,116.17,116.19,116.16,116.19,1846.343214688686,98.4523,98.4693,98.4438,98.4693,1846.3432
2014-07-09 12:55:00,116.19,116.21,116.17,116.21,2359.216329879988,98.4693,98.4862,98.4523,98.4862,2359.2163
2014-07-09 13:00:00,116.21,116.24,116.2,116.24,2564.365575956508,98.4862,98.5116,98.4777,98.5116,2564.3656
2014-07-09 13:05:00,116.24,116.24,116.16,116.16,5026.156528874756,98.5116,98.5116,98.4438,98.4438,5026.1565
2014-07-09 13:10:00,116.18,116.2,116.18,116.2,3384.962560262591,98.4608,98.4777,98.4608,98.4777,3384.9626
2014-07-09 13:15:00,116.2,116.23,116.14,116.23,22463.84244537901,98.4777,98.5032,98.4269,98.5032,22463.8424
2014-07-09 13:20:00,116.21,116.21,116.18,116.2,4513.283413683455,98.4862,98.4862,98.4608,98.4777,4513.2834
2014-07-09 13:25:00,116.18,116.18,116.15,116.17,2666.9401989947687,98.4608,98.4608,98.4354,98.4523,2666.9402
2014-07-09 13:30:00,116.14,116.19,116.14,116.16,3692.686429377372,98.4269,98.4693,98.4269,98.4438,3692.6864
2014-07-09 13:35:00,116.18,116.25,116.18,116.25,1230.895476459124,98.4608,98.5201,98.4608,98.5201,1230.8955
2014-07-09 13:40:00,116.22,116.24,116.19,116.19,5231.305774951277,98.4947,98.5116,98.4693,98.4693,5231.3058
2014-07-09 13:45:00,116.19,116.22,116.15,116.22,6667.350497486921,98.4693,98.4947,98.4354,98.4947,6667.3505
2014-07-09 13:50:00,116.23,116.29,116.23,116.29,2666.9401989947687,98.5032,98.554,98.5032,98.554,2666.9402
2014-07-09 13:55:00,116.29,116.34,116.29,116.32,7693.096727869524,98.554,98.5964,98.554,98.5794,7693.0967
2014-07-09 14:00:00,116.3,116.32,116.16,116.25,6769.925120525182,98.5625,98.5794,98.4438,98.5201,6769.9251
2014-07-09 14:05:00,116.24,116.24,116.13,116.2,2461.790952918248,98.5116,98.5116,98.4184,98.4777,2461.791
2014-07-09 14:10:00,116.23,116.29,116.21,116.27,10872.910042055595,98.5032,98.554,98.4862,98.5371,10872.91
2014-07-09 14:15:00,116.28,116.57,116.28,116.53,5539.029644066058,98.5455,98.7913,98.5455,98.7574,5539.0296
2014-07-09 14:20:00,116.54,116.58,116.52,116.53,3384.962560262591,98.7659,98.7998,98.7489,98.7574,3384.9626
2014-07-09 14:25:00,116.57,116.61,116.57,116.57,1230.895476459124,98.7913,98.8252,98.7913,98.7913,1230.8955
2014-07-09 14:30:00,116.53,116.53,116.48,116.51,1948.9178377269463,98.7574,98.7574,98.715,98.7405,1948.9178
2014-07-09 14:35:00,116.53,116.62,116.45,116.5,17027.387424351215,98.7574,98.8337,98.6896,98.732,17027.3874
2014-07-09 14:40:00,116.51,116.55,116.46,116.47,4923.581905836496,98.7405,98.7744,98.6981,98.7066,4923.5819
2014-07-09 14:45:00,116.5,116.5,116.45,116.46,4308.134167606934,98.732,98.732,98.6896,98.6981,4308.1342
2014-07-09 14:50:00,116.48,116.49,116.43,116.47,8616.268335213868,98.715,98.7235,98.6727,98.7066,8616.2683
2014-07-09 14:55:00,116.47,116.47,116.41,116.41,3282.3879372243305,98.7066,98.7066,98.6557,98.6557,3282.3879
2014-07-09 15:00:00,116.4,116.48,116.39,116.44,2769.514822033029,98.6472,98.715,98.6388,98.6811,2769.5148
2014-07-09 15:05:00,116.45,116.5,116.43,116.46,4821.007282798236,98.6896,98.732,98.6727,98.6981,4821.0073
2014-07-09 15:10:00,116.5,116.54,116.46,116.54,7898.245973946045,98.732,98.7659,98.6981,98.7659,7898.246
2014-07-09 15:15:00,116.53,116.54,116.42,116.46,4718.432659759975,98.7574,98.7659,98.6642,98.6981,4718.4327
2014-07-09 15:20:00,116.46,116.49,116.39,116.42,8718.842958252128,98.6981,98.7235,98.6388,98.6642,8718.843
2014-07-09 15:25:00,116.41,116.41,116.36,116.37,2051.4924607652065,98.6557,98.6557,98.6133,98.6218,2051.4925
2014-07-09 15:30:00,116.39,116.4,116.35,116.39,6051.902759257359,98.6388,98.6472,98.6049,98.6388,6051.9028
2014-07-09 15:35:00,116.41,116.5,116.35,116.5,8821.417581290389,98.6557,98.732,98.6049,98.732,8821.4176
2014-07-09 15:40:00,116.51,116.51,116.44,116.45,7385.372858754744,98.7405,98.7405,98.6811,98.6896,7385.3729
2014-07-09 15:45:00,116.46,116.47,116.39,116.41,15386.193455739049,98.6981,98.7066,98.6388,98.6557,15386.1935
2014-07-09 15:50:00,116.41,116.43,116.37,116.41,10565.186172940814,98.6557,98.6727,98.6218,98.6557,10565.1862
2014-07-09 15:55:00,116.41,116.46,116.36,116.43,24617.90952918248,98.6557,98.6981,98.6133,98.6727,24617.9095
2014-07-10 09:30:00,115.19,115.73,115.07,115.38,27387.424351215508,97.6218,98.0794,97.5201,97.7828,27387.4244
2014-07-10 09:35:00,115.42,115.65,115.28,115.65,5846.753513180839,97.8167,98.0116,97.698,98.0116,5846.7535
2014-07-10 09:40:00,115.49,115.58,115.28,115.58,5949.328136219099,97.876,97.9523,97.698,97.9523,5949.3281
2014-07-10 09:45:00,115.54,115.54,115.23,115.29,7693.096727869524,97.9184,97.9184,97.6557,97.7065,7693.0967
2014-07-10 09:50:00,115.28,115.47,115.18,115.33,6564.775874448661,97.698,97.8591,97.6133,97.7404,6564.7759
2014-07-10 09:55:00,115.39,115.39,115.19,115.21,8821.417581290389,97.7913,97.7913,97.6218,97.6387,8821.4176
2014-07-10 10:00:00,115.24,115.27,115.12,115.19,9949.738434711251,97.6641,97.6896,97.5624,97.6218,9949.7384
2014-07-10 10:05:00,115.22,115.32,115.18,115.29,12206.38014155298,97.6472,97.7319,97.6133,97.7065,12206.3801
2014-07-10 10:10:00,115.33,115.35,115.21,115.27,6359.626628372141,97.7404,97.7574,97.6387,97.6896,6359.6266
2014-07-10 10:15:00,115.28,115.33,115.24,115.29,10052.313057749512,97.698,97.7404,97.6641,97.7065,10052.3131
2014-07-10 10:20:00,115.29,115.34,115.27,115.31,10360.036926864292,97.7065,97.7489,97.6896,97.7235,10360.0369
2014-07-10 10:25:00,115.32,115.38,115.26,115.38,11898.656272438198,97.7319,97.7828,97.6811,97.7828,11898.6563
2014-07-10 10:30:00,115.36,115.45,115.32,115.32,11385.783157246897,97.7658,97.8421,97.7319,97.7319,11385.7832
2014-07-10 10:35:00,115.32,115.36,115.27,115.27,3282.3879372243305,97.7319,97.7658,97.6896,97.6896,3282.3879
2014-07-10 10:40:00,115.26,115.38,115.23,115.32,6462.201251410401,97.6811,97.7828,97.6557,97.7319,6462.2013
2014-07-10 10:45:00,115.35,115.52,115.35,115.48,9539.43994255821,97.7574,97.9014,97.7574,97.8675,9539.4399
2014-07-10 10:50:00,115.49,115.5,115.41,115.5,3692.686429377372,97.876,97.8845,97.8082,97.8845,3692.6864
2014-07-10 10:55:00,115.51,115.56,115.48,115.5,14155.297979279923,97.893,97.9353,97.8675,97.8845,14155.298
2014-07-10 11:00:00,115.55,115.56,115.49,115.53,19181.45450815468,97.9269,97.9353,97.876,97.9099,19181.4545
2014-07-10 11:05:00,115.53,115.55,115.48,115.48,5949.328136219099,97.9099,97.9269,97.8675,97.8675,5949.3281
2014-07-10 11:10:00,115.52,115.6,115.49,115.58,10360.036926864292,97.9014,97.9692,97.876,97.9523,10360.0369
2014-07-10 11:15:00,115.57,115.57,115.5,115.57,15899.06657093035,97.9438,97.9438,97.8845,97.9438,15899.0666
2014-07-10 11:20:00,115.57,115.81,115.57,115.81,33541.90173351113,97.9438,98.1472,97.9438,98.1472,33541.9017
2014-07-10 11:25:00,115.8,115.8,115.64,115.64,4923.581905836496,98.1387,98.1387,98.0031,98.0031,4923.5819
2014-07-10 11:30:00,115.67,115.67,115.55,115.65,9539.43994255821,98.0286,98.0286,97.9269,98.0116,9539.4399
2014-07-10 11:35:00,115.64,115.72,115.64,115.71,6359.626628372141,98.0031,98.0709,98.0031,98.0625,6359.6266
2014-07-10 11:40:00,115.74,115.74,115.52,115.56,4000.410298492153,98.0879,98.0879,97.9014,97.9353,4000.4103
2014-07-10 11:45:00,115.56,115.59,115.55,115.58,4000.410298492153,97.9353,97.9608,97.9269,97.9523,4000.4103
2014-07-10 11:50:00,115.58,115.64,115.56,115.64,7180.223612678223,97.9523,98.0031,97.9353,98.0031,7180.2236
2014-07-10 11:55:00,115.57,115.66,115.56,115.66,5333.880397989537,97.9438,98.0201,97.9353,98.0201,5333.8804
2014-07-10 12:00:00,115.67,115.67,115.58,115.58,2564.365575956508,98.0286,98.0286,97.9523,97.9523,2564.3656
2014-07-10 12:05:00,115.66,115.71,115.65,115.71,4308.134167606934,98.0201,98.0625,98.0116,98.0625,4308.1342
2014-07-10 12:10:00,115.7,115.74,115.7,115.74,2461.790952918248,98.054,98.0879,98.054,98.0879,2461.791
2014-07-10 12:15:00,115.76,115.84,115.76,115.84,2256.6417068417272,98.1048,98.1726,98.1048,98.1726,2256.6417
2014-07-10 12:20:00,115.81,115.87,115.8,115.87,4205.559544568673,98.1472,98.1981,98.1387,98.1981,4205.5595
2014-07-10 12:25:00,115.89,115.94,115.89,115.89,1333.4700994973844,98.215,98.2574,98.215,98.215,1333.4701
2014-07-10 12:30:00,115.93,115.93,115.87,115.87,1333.4700994973844,98.2489,98.2489,98.1981,98.1981,1333.4701
2014-07-10 12:35:00,115.89,115.89,115.88,115.88,820.5969843060826,98.215,98.215,98.2065,98.2065,820.597
2014-07-10 12:40:00,115.89,115.93,115.82,115.83,7077.648989639963,98.215,98.2489,98.1557,98.1642,7077.649
2014-07-10 12:45:00,115.85,115.85,115.75,115.75,2256.6417068417272,98.1811,98.1811,98.0964,98.0964,2256.6417
2014-07-10 12:50:00,115.76,115.76,115.54,115.54,26053.954251718125,98.1048,98.1048,97.9184,97.9184,26053.9543
2014-07-10 12:55:00,115.54,115.57,115.51,115.51,16411.939686121652,97.9184,97.9438,97.893,97.893,16411.9397
2014-07-10 13:00:00,115.52,115.75,115.51,115.71,12616.67863370602,97.9014,98.0964,97.893,98.0625,12616.6786
2014-07-10 13:05:00,115.75,115.82,115.73,115.79,4205.559544568673,98.0964,98.1557,98.0794,98.1303,4205.5595
2014-07-10 13:10:00,115.8,115.85,115.75,115.75,3590.111806339112,98.1387,98.1811,98.0964,98.0964,3590.1118
2014-07-10 13:15:00,115.75,115.77,115.73,115.76,2256.6417068417272,98.0964,98.1133,98.0794,98.1048,2256.6417
2014-07-10 13:20:00,115.77,115.98,115.75,115.98,13642.424864088624,98.1133,98.2913,98.0964,98.2913,13642.4249
2014-07-10 13:25:00,116.04,116.04,115.96,116.0,1641.1939686121652,98.3421,98.3421,98.2743,98.3082,1641.194
2014-07-10 13:30:00,116.01,116.01,115.95,115.95,6564.775874448661,98.3167,98.3167,98.2659,98.2659,6564.7759
2014-07-10 13:35:00,115.95,116.04,115.94,116.04,2872.089445071289,98.2659,98.3421,98.2574,98.3421,2872.0894
2014-07-10 13:40:00,116.1,116.1,116.03,116.04,1846.343214688686,98.393,98.393,98.3337,98.3421,1846.3432
2014-07-10 13:45:00,116.06,116.07,115.95,115.96,1846.343214688686,98.3591,98.3676,98.2659,98.2743,1846.3432
2014-07-10 13:50:00,116.0,116.0,115.94,115.97,1436.0447225356447,98.3082,98.3082,98.2574,98.2828,1436.0447
2014-07-10 13:55:00,115.94,115.99,115.91,115.96,2461.790952918248,98.2574,98.2998,98.232,98.2743,2461.791
2014-07-10 14:00:00,115.93,116.01,115.93,116.01,3282.3879372243305,98.2489,98.3167,98.2489,98.3167,3282.3879
2014-07-10 14:05:00,116.01,116.04,115.97,115.97,2359.216329879988,98.3167,98.3421,98.2828,98.2828,2359.2163
2014-07-10 14:10:00,115.97,116.01,115.9,115.9,3179.8133141860703,98.2828,98.3167,98.2235,98.2235,3179.8133
2014-07-10 14:15:00,115.88,115.91,115.78,115.81,13744.999487126885,98.2065,98.232,98.1218,98.1472,13744.9995
2014-07-10 14:20:00,115.83,115.96,115.83,115.95,5231.305774951277,98.1642,98.2743,98.1642,98.2659,5231.3058
2014-07-10 14:25:00,115.95,115.96,115.94,115.95,4000.410298492153,98.2659,98.2743,98.2574,98.2659,4000.4103
2014-07-10 14:30:00,115.95,115.97,115.83,115.85,3384.962560262591,98.2659,98.2828,98.1642,98.1811,3384.9626
2014-07-10 14:35:00,115.87,115.92,115.84,115.84,4718.432659759975,98.1981,98.2404,98.1726,98.1726,4718.4327
2014-07-10 14:40:00,115.85,115.85,115.82,115.83,4718.432659759975,98.1811,98.1811,98.1557,98.1642,4718.4327
2014-07-10 14:45:00,115.84,115.87,115.82,115.84,5231.305774951277,98.1726,98.1981,98.1557,98.1726,5231.3058
2014-07-10 14:50:00,115.9,115.95,115.9,115.95,1230.895476459124,98.2235,98.2659,98.2235,98.2659,1230.8955
2014-07-10 14:55:00,115.95,115.95,115.9,115.9,2872.089445071289,98.2659,98.2659,98.2235,98.2235,2872.0894
2014-07-10 15:00:00,115.81,115.86,115.81,115.83,3590.111806339112,98.1472,98.1896,98.1472,98.1642,3590.1118
2014-07-10 15:05:00,115.87,115.88,115.82,115.83,2154.067083803467,98.1981,98.2065,98.1557,98.1642,2154.0671
2014-07-10 15:10:00,115.86,115.94,115.84,115.93,2666.9401989947687,98.1896,98.2574,98.1726,98.2489,2666.9402
2014-07-10 15:15:00,115.94,115.99,115.92,115.99,4205.559544568673,98.2574,98.2998,98.2404,98.2998,4205.5595
2014-07-10 15:20:00,115.98,115.98,115.91,115.97,1743.7685916504256,98.2913,98.2913,98.232,98.2828,1743.7686
2014-07-10 15:25:00,116.0,116.02,115.98,116.01,7077.648989639963,98.3082,98.3252,98.2913,98.3167,7077.649
2014-07-10 15:30:00,116.01,116.09,115.99,116.04,5231.305774951277,98.3167,98.3845,98.2998,98.3421,5231.3058
2014-07-10 15:35:00,116.06,116.08,116.06,116.07,6769.925120525182,98.3591,98.376,98.3591,98.3676,6769.9251
2014-07-10 15:40:00,116.07,116.13,116.05,116.06,11898.656272438198,98.3676,98.4184,98.3506,98.3591,11898.6563
2014-07-10 15:45:00,116.07,116.09,115.97,116.0,11796.081649399935,98.3676,98.3845,98.2828,98.3082,11796.0816
2014-07-10 15:50:00,116.0,116.01,115.92,115.93,22258.69319930249,98.3082,98.3167,98.2404,98.2489,22258.6932
2014-07-10 15:55:00,115.93,115.94,115.86,115.89,35695.96881731459,98.2489,98.2574,98.1896,98.215,35695.9688
2014-07-11 09:30:00,115.98,115.98,115.94,115.94,5026.156528874756,98.2913,98.2913,98.2574,98.2574,5026.1565
2014-07-11 09:35:00,115.94,115.94,115.75,115.82,4102.984921530413,98.2574,98.2574,98.0964,98.1557,4102.9849
2014-07-11 09:40:00,115.83,116.02,115.83,115.96,4821.007282798236,98.1642,98.3252,98.1642,98.2743,4821.0073
2014-07-11 09:45:00,115.93,115.93,115.81,115.91,2974.6640681095496,98.2489,98.2489,98.1472,98.232,2974.6641
2014-07-11 09:50:00,115.92,115.92,115.83,115.83,11078.059288132115,98.2404,98.2404,98.1642,98.1642,11078.0593
2014-07-11 09:55:00,115.89,116.0,115.84,115.92,3487.537183300851,98.215,98.3082,98.1726,98.2404,3487.5372
2014-07-11 10:00:00,115.86,115.94,115.85,115.87,13232.126371935585,98.1896,98.2574,98.1811,98.1981,13232.1264
2014-07-11 10:05:00,115.84,115.98,115.83,115.98,4102.984921530413,98.1726,98.2913,98.1642,98.2913,4102.9849
2014-07-11 10:10:00,116.0,116.19,116.0,116.19,1641.1939686121652,98.3082,98.4693,98.3082,98.4693,1641.194
2014-07-11 10:15:00,116.18,116.21,116.07,116.09,20002.051492460763,98.4608,98.4862,98.3676,98.3845,20002.0515
2014-07-11 10:20:00,116.12,116.12,116.01,116.04,4205.559544568673,98.4099,98.4099,98.3167,98.3421,4205.5595
2014-07-11 10:25:00,116.07,116.11,116.05,116.07,9642.014565596472,98.3676,98.4015,98.3506,98.3676,9642.0146
2014-07-11 10:30:00,116.07,116.07,115.91,115.99,8103.395220022566,98.3676,98.3676,98.232,98.2998,8103.3952
2014-07-11 10:35:00,116.01,116.03,115.94,115.94,2666.9401989947687,98.3167,98.3337,98.2574,98.2574,2666.9402
2014-07-11 10:40:00,115.9,115.94,115.88,115.94,2564.365575956508,98.2235,98.2574,98.2065,98.2574,2564.3656
2014-07-11 10:45:00,115.98,116.01,115.93,115.95,4513.283413683455,98.2913,98.3167,98.2489,98.2659,4513.2834
2014-07-11 10:50:00,115.95,115.99,115.95,115.97,1025.7462303826032,98.2659,98.2998,98.2659,98.2828,1025.7462
2014-07-11 10:55:00,115.99,115.99,115.8,115.8,4923.581905836496,98.2998,98.2998,98.1387,98.1387,4923.5819
2014-07-11 11:00:00,115.79,115.81,115.77,115.8,3179.8133141860703,98.1303,98.1472,98.1133,98.1387,3179.8133
2014-07-11 11:05:00,115.82,115.89,115.8,115.89,3590.111806339112,98.1557,98.215,98.1387,98.215,3590.1118
2014-07-11 11:10:00,115.86,115.86,115.8,115.81,2974.6640681095496,98.1896,98.1896,98.1387,98.1472,2974.6641
2014-07-11 11:15:00,115.8,115.8,115.77,115.8,5026.156528874756,98.1387,98.1387,98.1133,98.1387,5026.1565
2014-07-11 11:20:00,115.79,115.81,115.75,115.79,6564.775874448661,98.1303,98.1472,98.0964,98.1303,6564.7759
2014-07-11 11:25:00,115.77,115.82,115.75,115.82,5333.880397989537,98.1133,98.1557,98.0964,98.1557,5333.8804
2014-07-11 11:30:00,115.84,115.98,115.84,115.97,6462.201251410401,98.1726,98.2913,98.1726,98.2828,6462.2013
2014-07-11 11:35:00,115.98,115.98,115.94,115.94,3692.686429377372,98.2913,98.2913,98.2574,98.2574,3692.6864
2014-07-11 11:40:00,115.94,115.98,115.94,115.94,4308.134167606934,98.2574,98.2913,98.2574,98.2574,4308.1342
2014-07-11 11:45:00,115.94,115.94,115.9,115.92,3897.8356754538927,98.2574,98.2574,98.2235,98.2404,3897.8357
2014-07-11 11:50:00,115.91,115.94,115.89,115.94,3692.686429377372,98.232,98.2574,98.215,98.2574,3692.6864
2014-07-11 11:55:00,115.94,115.95,115.93,115.95,2461.790952918248,98.2574,98.2659,98.2489,98.2659,2461.791
2014-07-11 12:00:00,115.96,115.96,115.94,115.95,1743.7685916504256,98.2743,98.2743,98.2574,98.2659,1743.7686
2014-07-11 12:05:00,115.96,115.97,115.94,115.95,1948.9178377269463,98.2743,98.2828,98.2574,98.2659,1948.9178
2014-07-11 12:10:00,115.95,115.97,115.94,115.96,3384.962560262591,98.2659,98.2828,98.2574,98.2743,3384.9626
2014-07-11 12:15:00,115.95,115.96,115.95,115.96,2256.6417068417272,98.2659,98.2743,98.2659,98.2743,2256.6417
2014-07-11 12:20:00,115.94,115.95,115.94,115.95,1846.343214688686,98.2574,98.2659,98.2574,98.2659,1846.3432
2014-07-11 12:25:00,115.94,115.97,115.93,115.97,2872.089445071289,98.2574,98.2828,98.2489,98.2828,2872.0894
2014-07-11 12:30:00,115.99,115.99,115.93,115.93,2461.790952918248,98.2998,98.2998,98.2489,98.2489,2461.791
2014-07-11 12:35:00,115.95,115.97,115.94,115.96,3795.261052415632,98.2659,98.2828,98.2574,98.2743,3795.2611
2014-07-11 12:40:00,115.95,115.97,115.94,115.95,2461.790952918248,98.2659,98.2828,98.2574,98.2659,2461.791
2014-07-11 12:45:00,115.95,115.96,115.94,115.94,1436.0447225356447,98.2659,98.2743,98.2574,98.2574,1436.0447
2014-07-11 12:50:00,115.95,115.98,115.93,115.98,1846.343214688686,98.2659,98.2913,98.2489,98.2913,1846.3432
2014-07-11 12:55:00,115.99,116.05,115.98,116.02,1948.9178377269463,98.2998,98.3506,98.2913,98.3252,1948.9178
2014-07-11 13:00:00,116.03,116.08,116.03,116.07,2461.790952918248,98.3337,98.376,98.3337,98.3676,2461.791
2014-07-11 13:05:00,116.1,116.19,116.1,116.19,2051.4924607652065,98.393,98.4693,98.393,98.4693,2051.4925
2014-07-11 13:10:00,116.21,116.24,116.21,116.24,1846.343214688686,98.4862,98.5116,98.4862,98.5116,1846.3432
2014-07-11 13:15:00,116.24,116.31,116.24,116.28,5539.029644066058,98.5116,98.571,98.5116,98.5455,5539.0296
2014-07-11 13:20:00,116.31,116.33,116.3,116.31,2461.790952918248,98.571,98.5879,98.5625,98.571,2461.791
2014-07-11 13:25:00,116.31,116.31,116.29,116.29,2564.365575956508,98.571,98.571,98.554,98.554,2564.3656
2014-07-11 13:30:00,116.31,116.31,116.21,116.23,2769.514822033029,98.571,98.571,98.4862,98.5032,2769.5148
2014-07-11 13:35:00,116.21,116.21,116.17,116.17,5128.731151913016,98.4862,98.4862,98.4523,98.4523,5128.7312
2014-07-11 13:40:00,116.17,116.18,116.15,116.17,2051.4924607652065,98.4523,98.4608,98.4354,98.4523,2051.4925
2014-07-11 13:45:00,116.16,116.21,116.16,116.21,1743.7685916504256,98.4438,98.4862,98.4438,98.4862,1743.7686
2014-07-11 13:50:00,116.21,116.25,116.21,116.24,2154.067083803467,98.4862,98.5201,98.4862,98.5116,2154.0671
2014-07-11 13:55:00,116.24,116.28,116.23,116.23,4102.984921530413,98.5116,98.5455,98.5032,98.5032,4102.9849
2014-07-11 14:00:00,116.21,116.22,116.19,116.21,3384.962560262591,98.4862,98.4947,98.4693,98.4862,3384.9626
2014-07-11 14:05:00,116.21,116.26,116.2,116.24,8103.395220022566,98.4862,98.5286,98.4777,98.5116,8103.3952
2014-07-11 14:10:00,116.24,116.26,116.24,116.26,3590.111806339112,98.5116,98.5286,98.5116,98.5286,3590.1118
2014-07-11 14:15:00,116.26,116.27,116.24,116.27,2461.790952918248,98.5286,98.5371,98.5116,98.5371,2461.791
2014-07-11 14:20:00,116.27,116.27,116.23,116.24,7898.245973946045,98.5371,98.5371,98.5032,98.5116,7898.246
2014-07-11 14:25:00,116.24,116.27,116.23,116.23,5128.731151913016,98.5116,98.5371,98.5032,98.5032,5128.7312
2014-07-11 14:30:00,116.23,116.23,116.15,116.18,9129.14145040517,98.5032,98.5032,98.4354,98.4608,9129.1415
2014-07-11 14:35:00,116.18,116.24,116.15,116.23,5641.604267104318,98.4608,98.5116,98.4354,98.5032,5641.6043
2014-07-11 14:40:00,116.24,116.24,116.21,116.23,2872.089445071289,98.5116,98.5116,98.4862,98.5032,2872.0894
2014-07-11 14:45:00,116.24,116.25,116.24,116.24,512.8731151913016,98.5116,98.5201,98.5116,98.5116,512.8731
2014-07-11 14:50:00,116.22,116.27,116.22,116.26,2974.6640681095496,98.4947,98.5371,98.4947,98.5286,2974.6641
2014-07-11 14:55:00,116.28,116.29,116.27,116.29,2154.067083803467,98.5455,98.554,98.5371,98.554,2154.0671
2014-07-11 15:00:00,116.3,116.32,116.28,116.31,8103.395220022566,98.5625,98.5794,98.5455,98.571,8103.3952
2014-07-11 15:05:00,116.3,116.33,116.29,116.33,2051.4924607652065,98.5625,98.5879,98.554,98.5879,2051.4925
2014-07-11 15:10:00,116.33,116.33,116.29,116.29,4102.984921530413,98.5879,98.5879,98.554,98.554,4102.9849
2014-07-11 15:15:00,116.29,116.3,116.25,116.28,6257.0520053338805,98.554,98.5625,98.5201,98.5455,6257.052
2014-07-11 15:20:00,116.28,116.35,116.28,116.35,4000.410298492153,98.5455,98.6049,98.5455,98.6049,4000.4103
2014-07-11 15:25:00,116.36,116.43,116.34,116.42,6154.47738229562,98.6133,98.6727,98.5964,98.6642,6154.4774
2014-07-11 15:30:00,116.45,116.45,116.37,116.38,7693.096727869524,98.6896,98.6896,98.6218,98.6303,7693.0967
2014-07-11 15:35:00,116.38,116.45,116.35,116.45,10462.611549902556,98.6303,98.6896,98.6049,98.6896,10462.6115
2014-07-11 15:40:00,116.44,116.44,116.35,116.36,5539.029644066058,98.6811,98.6811,98.6049,98.6133,5539.0296
2014-07-11 15:45:00,116.37,116.39,116.31,116.32,8821.417581290389,98.6218,98.6388,98.571,98.5794,8821.4176
2014-07-11 15:50:00,116.32,116.37,116.32,116.33,12001.23089547646,98.5794,98.6218,98.5794,98.5879,12001.2309
2014-07-11 15:55:00,116.34,116.4,116.33,116.37,16309.365063083393,98.5964,98.6472,98.5879,98.6218,16309.3651
2014-07-14 09:30:00,116.99,117.01,116.87,117.0,5128.731151913016,99.1472,99.1642,99.0455,99.1557,5128.7312
2014-07-14 09:35:00,116.93,116.97,116.82,116.88,1333.4700994973844,99.0964,99.1303,99.0032,99.054,1333.4701
2014-07-14 09:40:00,116.88,116.93,116.73,116.87,24002.46179095292,99.054,99.0964,98.9269,99.0455,24002.4618
2014-07-14 09:45:00,116.87,117.13,116.87,117.06,5539.029644066058,99.0455,99.2659,99.0455,99.2066,5539.0296
2014-07-14 09:50:00,117.02,117.02,116.65,116.67,2359.216329879988,99.1727,99.1727,98.8591,98.876,2359.2163
2014-07-14 09:55:00,116.6,116.61,116.43,116.57,2564.365575956508,98.8167,98.8252,98.6727,98.7913,2564.3656
2014-07-14 10:00:00,116.61,116.69,116.58,116.66,3897.8356754538927,98.8252,98.893,98.7998,98.8676,3897.8357
2014-07-14 10:05:00,116.59,116.65,116.46,116.52,1846.343214688686,98.8083,98.8591,98.6981,98.7489,1846.3432
2014-07-14 10:10:00,116.5,116.51,116.41,116.51,2461.790952918248,98.732,98.7405,98.6557,98.7405,2461.791
2014-07-14 10:15:00,116.52,116.56,116.46,116.46,3384.962560262591,98.7489,98.7828,98.6981,98.6981,3384.9626
2014-07-14 10:20:00,116.43,116.43,116.33,116.34,1538.6193455739049,98.6727,98.6727,98.5879,98.5964,1538.6193
2014-07-14 10:25:00,116.37,116.37,116.32,116.32,512.8731151913016,98.6218,98.6218,98.5794,98.5794,512.8731
2014-07-14 10:30:00,116.33,116.36,116.28,116.31,10360.036926864292,98.5879,98.6133,98.5455,98.571,10360.0369
2014-07-14 10:35:00,116.3,116.32,116.28,116.29,5026.156528874756,98.5625,98.5794,98.5455,98.554,5026.1565
2014-07-14 10:40:00,116.26,116.33,116.26,116.26,2461.790952918248,98.5286,98.5879,98.5286,98.5286,2461.791
2014-07-14 10:45:00,116.26,116.35,116.26,116.35,3897.8356754538927,98.5286,98.6049,98.5286,98.6049,3897.8357
2014-07-14 10:50:00,116.34,116.34,116.27,116.31,2359.216329879988,98.5964,98.5964,98.5371,98.571,2359.2163
2014-07-14 10:55:00,116.32,116.32,116.24,116.24,1743.7685916504256,98.5794,98.5794,98.5116,98.5116,1743.7686
2014-07-14 11:00:00,116.23,116.27,116.23,116.26,1128.3208534208636,98.5032,98.5371,98.5032,98.5286,1128.3209
2014-07-14 11:05:00,116.26,116.3,116.26,116.26,2666.9401989947687,98.5286,98.5625,98.5286,98.5286,2666.9402
2014-07-14 11:10:00,116.26,116.27,116.17,116.17,3692.686429377372,98.5286,98.5371,98.4523,98.4523,3692.6864
2014-07-14 11:15:00,116.15,116.15,116.03,116.06,4615.858036721715,98.4354,98.4354,98.3337,98.3591,4615.858
2014-07-14 11:20:00,116.03,116.14,116.03,116.11,2769.514822033029,98.3337,98.4269,98.3337,98.4015,2769.5148
2014-07-14 11:25:00,116.12,116.16,116.11,116.11,1538.6193455739049,98.4099,98.4438,98.4015,98.4015,1538.6193
2014-07-14 11:30:00,116.16,116.23,116.16,116.16,3692.686429377372,98.4438,98.5032,98.4438,98.4438,3692.6864
2014-07-14 11:35:00,116.12,116.17,116.12,116.12,1025.7462303826032,98.4099,98.4523,98.4099,98.4099,1025.7462
2014-07-14 11:40:00,116.11,116.18,116.11,116.18,2359.216329879988,98.4015,98.4608,98.4015,98.4608,2359.2163
2014-07-14 11:45:00,116.19,116.23,116.14,116.17,2461.790952918248,98.4693,98.5032,98.4269,98.4523,2461.791
2014-07-14 11:50:00,116.19,116.21,116.16,116.21,615.447738229562,98.4693,98.4862,98.4438,98.4862,615.4477
2014-07-14 11:55:00,116.18,116.18,116.08,116.08,7180.223612678223,98.4608,98.4608,98.376,98.376,7180.2236
2014-07-14 12:00:00,116.06,116.06,116.01,116.01,615.447738229562,98.3591,98.3591,98.3167,98.3167,615.4477
2014-07-14 12:05:00,116.0,116.07,115.98,116.07,2154.067083803467,98.3082,98.3676,98.2913,98.3676,2154.0671
2014-07-14 12:10:00,116.03,116.07,115.99,115.99,3487.537183300851,98.3337,98.3676,98.2998,98.2998,3487.5372
2014-07-14 12:15:00,116.0,116.03,115.98,115.98,1128.3208534208636,98.3082,98.3337,98.2913,98.2913,1128.3209
2014-07-14 12:20:00,116.0,116.06,115.99,116.06,2359.216329879988,98.3082,98.3591,98.2998,98.3591,2359.2163
2014-07-14 12:25:00,116.07,116.11,116.06,116.08,2564.365575956508,98.3676,98.4015,98.3591,98.376,2564.3656
2014-07-14 12:30:00,116.06,116.06,116.0,116.03,1846.343214688686,98.3591,98.3591,98.3082,98.3337,1846.3432
2014-07-14 12:35:00,116.06,116.08,116.04,116.04,718.0223612678224,98.3591,98.376,98.3421,98.3421,718.0224
2014-07-14 12:40:00,116.05,116.05,116.04,116.04,1333.4700994973844,98.3506,98.3506,98.3421,98.3421,1333.4701
2014-07-14 12:45:00,116.04,116.05,116.03,116.03,512.8731151913016,98.3421,98.3506,98.3337,98.3337,512.8731
2014-07-14 12:50:00,116.03,116.03,115.94,115.95,1743.7685916504256,98.3337,98.3337,98.2574,98.2659,1743.7686
2014-07-14 12:55:00,115.95,116.01,115.94,116.01,1025.7462303826032,98.2659,98.3167,98.2574,98.3167,1025.7462
2014-07-14 13:00:00,116.02,116.02,115.99,115.99,2564.365575956508,98.3252,98.3252,98.2998,98.2998,2564.3656
2014-07-14 13:05:00,116.02,116.03,115.97,115.99,4513.283413683455,98.3252,98.3337,98.2828,98.2998,4513.2834
2014-07-14 13:10:00,116.0,116.0,115.98,115.98,410.2984921530413,98.3082,98.3082,98.2913,98.2913,410.2985
2014-07-14 13:15:00,115.98,116.01,115.95,116.01,4718.432659759975,98.2913,98.3167,98.2659,98.3167,4718.4327
2014-07-14 13:20:00,116.0,116.03,116.0,116.03,1538.6193455739049,98.3082,98.3337,98.3082,98.3337,1538.6193
2014-07-14 13:25:00,116.04,116.1,116.03,116.1,923.171607344343,98.3421,98.393,98.3337,98.393,923.1716
2014-07-14 13:30:00,116.1,116.12,116.09,116.1,2051.4924607652065,98.393,98.4099,98.3845,98.393,2051.4925
2014-07-14 13:35:00,116.09,116.1,116.07,116.09,1743.7685916504256,98.3845,98.393,98.3676,98.3845,1743.7686
2014-07-14 13:40:00,116.09,116.17,116.09,116.17,1025.7462303826032,98.3845,98.4523,98.3845,98.4523,1025.7462
2014-07-14 13:45:00,116.15,116.17,116.15,116.16,2154.067083803467,98.4354,98.4523,98.4354,98.4438,2154.0671
2014-07-14 13:50:00,116.15,116.18,116.15,116.18,1230.895476459124,98.4354,98.4608,98.4354,98.4608,1230.8955
2014-07-14 13:55:00,116.18,116.21,116.18,116.21,1333.4700994973844,98.4608,98.4862,98.4608,98.4862,1333.4701
2014-07-14 14:00:00,116.2,116.21,116.18,116.19,1128.3208534208636,98.4777,98.4862,98.4608,98.4693,1128.3209
2014-07-14 14:05:00,116.17,116.25,116.16,116.16,3590.111806339112,98.4523,98.5201,98.4438,98.4438,3590.1118
2014-07-14 14:10:00,116.16,116.19,116.16,116.16,2359.216329879988,98.4438,98.4693,98.4438,98.4438,2359.2163
2014-07-14 14:15:00,116.18,116.21,116.17,116.21,1846.343214688686,98.4608,98.4862,98.4523,98.4862,1846.3432
2014-07-14 14:20:00,116.19,116.23,116.19,116.22,3282.3879372243305,98.4693,98.5032,98.4693,98.4947,3282.3879
2014-07-14 14:25:00,116.21,116.21,116.18,116.19,2666.9401989947687,98.4862,98.4862,98.4608,98.4693,2666.9402
2014-07-14 14:30:00,116.18,116.19,116.18,116.19,307.723869114781,98.4608,98.4693,98.4608,98.4693,307.7239
2014-07-14 14:35:00,116.17,116.26,116.16,116.26,2666.9401989947687,98.4523,98.5286,98.4438,98.5286,2666.9402
2014-07-14 14:40:00,116.28,116.3,116.28,116.29,1025.7462303826032,98.5455,98.5625,98.5455,98.554,1025.7462
2014-07-14 14:45:00,116.28,116.32,116.27,116.28,7180.223612678223,98.5455,98.5794,98.5371,98.5455,7180.2236
2014-07-14 14:50:00,116.29,116.31,116.27,116.31,3077.2386911478097,98.554,98.571,98.5371,98.571,3077.2387
2014-07-14 14:55:00,116.31,116.33,116.3,116.33,2872.089445071289,98.571,98.5879,98.5625,98.5879,2872.0894
2014-07-14 15:00:00,116.35,116.35,116.29,116.31,3692.686429377372,98.6049,98.6049,98.554,98.571,3692.6864
2014-07-14 15:05:00,116.32,116.32,116.3,116.32,1641.1939686121652,98.5794,98.5794,98.5625,98.5794,1641.194
2014-07-14 15:10:00,116.33,116.36,116.33,116.33,4308.134167606934,98.5879,98.6133,98.5879,98.5879,4308.1342
2014-07-14 15:15:00,116.32,116.33,116.32,116.32,3487.537183300851,98.5794,98.5879,98.5794,98.5794,3487.5372
2014-07-14 15:20:00,116.32,116.33,116.31,116.31,6154.47738229562,98.5794,98.5879,98.571,98.571,6154.4774
2014-07-14 15:25:00,116.32,116.33,116.31,116.31,2872.089445071289,98.5794,98.5879,98.571,98.571,2872.0894
2014-07-14 15:30:00,116.33,116.33,116.3,116.33,12103.80551851472,98.5879,98.5879,98.5625,98.5879,12103.8055
2014-07-14 15:35:00,116.33,116.38,116.33,116.38,4821.007282798236,98.5879,98.6303,98.5879,98.6303,4821.0073
2014-07-14 15:40:00,116.37,116.39,116.33,116.33,5539.029644066058,98.6218,98.6388,98.5879,98.5879,5539.0296
2014-07-14 15:45:00,116.33,116.39,116.33,116.35,9436.86531951995,98.5879,98.6388,98.5879,98.6049,9436.8653
2014-07-14 15:50:00,116.35,116.39,116.35,116.37,5949.328136219099,98.6049,98.6388,98.6049,98.6218,5949.3281
2014-07-14 15:55:00,116.38,116.53,116.37,116.48,44312.23715252846,98.6303,98.7574,98.6218,98.715,44312.2372
2014-07-15 09:30:00,116.03,116.84,116.03,116.8,12719.25325674428,98.3337,99.0201,98.3337,98.9862,12719.2533
2014-07-15 09:35:00,116.8,116.8,116.47,116.57,7487.947481793004,98.9862,98.9862,98.7066,98.7913,7487.9475
2014-07-15 09:40:00,116.57,116.57,116.35,116.48,5949.328136219099,98.7913,98.7913,98.6049,98.715,5949.3281
2014-07-15 09:45:00,116.48,116.64,116.48,116.49,3384.962560262591,98.715,98.8506,98.715,98.7235,3384.9626
2014-07-15 09:50:00,116.42,116.48,116.34,116.34,4102.984921530413,98.6642,98.715,98.5964,98.5964,4102.9849
2014-07-15 09:55:00,116.39,116.4,116.29,116.29,820.5969843060826,98.6388,98.6472,98.554,98.554,820.597
2014-07-15 10:00:00,116.38,116.58,116.35,116.44,14668.171094471229,98.6303,98.7998,98.6049,98.6811,14668.1711
2014-07-15 10:05:00,116.42,116.59,116.38,116.59,3077.2386911478097,98.6642,98.8083,98.6303,98.8083,3077.2387
2014-07-15 10:10:00,116.53,116.53,116.3,116.3,2666.9401989947687,98.7574,98.7574,98.5625,98.5625,2666.9402
2014-07-15 10:15:00,116.27,116.35,116.15,116.28,5231.305774951277,98.5371,98.6049,98.4354,98.5455,5231.3058
2014-07-15 10:20:00,116.3,116.35,116.2,116.22,4615.858036721715,98.5625,98.6049,98.4777,98.4947,4615.858
2014-07-15 10:25:00,116.2,116.26,116.14,116.22,8718.842958252128,98.4777,98.5286,98.4269,98.4947,8718.843
2014-07-15 10:30:00,116.17,116.28,116.14,116.22,2974.6640681095496,98.4523,98.5455,98.4269,98.4947,2974.6641
2014-07-15 10:35:00,116.22,116.23,116.05,116.05,2256.6417068417272,98.4947,98.5032,98.3506,98.3506,2256.6417
2014-07-15 10:40:00,115.94,115.99,115.9,115.99,2769.514822033029,98.2574,98.2998,98.2235,98.2998,2769.5148
2014-07-15 10:45:00,115.95,115.98,115.72,115.72,4923.581905836496,98.2659,98.2913,98.0709,98.0709,4923.5819
2014-07-15 10:50:00,115.73,115.89,115.65,115.89,3077.2386911478097,98.0794,98.215,98.0116,98.215,3077.2387
2014-07-15 10:55:00,115.91,115.96,115.91,115.94,1641.1939686121652,98.232,98.2743,98.232,98.2574,1641.194
2014-07-15 11:00:00,115.94,115.94,115.74,115.76,2974.6640681095496,98.2574,98.2574,98.0879,98.1048,2974.6641
2014-07-15 11:05:00,115.75,115.86,115.75,115.86,1128.3208534208636,98.0964,98.1896,98.0964,98.1896,1128.3209
2014-07-15 11:10:00,115.83,115.94,115.83,115.94,1743.7685916504256,98.1642,98.2574,98.1642,98.2574,1743.7686
2014-07-15 11:15:00,115.88,115.97,115.85,115.97,3179.8133141860703,98.2065,98.2828,98.1811,98.2828,3179.8133
2014-07-15 11:20:00,115.97,116.01,115.97,116.0,1846.343214688686,98.2828,98.3167,98.2828,98.3082,1846.3432
2014-07-15 11:25:00,115.95,116.05,115.95,115.95,2461.790952918248,98.2659,98.3506,98.2659,98.2659,2461.791
2014-07-15 11:30:00,115.94,115.96,115.87,115.91,4000.410298492153,98.2574,98.2743,98.1981,98.232,4000.4103
2014-07-15 11:35:00,115.93,115.94,115.84,115.94,1641.1939686121652,98.2489,98.2574,98.1726,98.2574,1641.194
2014-07-15 11:40:00,115.95,115.95,115.84,115.89,2974.6640681095496,98.2659,98.2659,98.1726,98.215,2974.6641
2014-07-15 11:45:00,115.9,115.92,115.84,115.89,2461.790952918248,98.2235,98.2404,98.1726,98.215,2461.791
2014-07-15 11:50:00,115.91,116.02,115.89,115.9,5436.455021027798,98.232,98.3252,98.215,98.2235,5436.455
2014-07-15 11:55:00,115.88,115.88,115.66,115.66,1230.895476459124,98.2065,98.2065,98.0201,98.0201,1230.8955
2014-07-15 12:00:00,115.65,115.72,115.54,115.54,3897.8356754538927,98.0116,98.0709,97.9184,97.9184,3897.8357
2014-07-15 12:05:00,115.57,115.68,115.57,115.62,1948.9178377269463,97.9438,98.037,97.9438,97.9862,1948.9178
2014-07-15 12:10:00,115.61,115.64,115.6,115.6,1538.6193455739049,97.9777,98.0031,97.9692,97.9692,1538.6193
2014-07-15 12:15:00,115.57,115.66,115.57,115.66,1538.6193455739049,97.9438,98.0201,97.9438,98.0201,1538.6193
2014-07-15 12:20:00,115.69,115.7,115.68,115.7,1538.6193455739049,98.0455,98.054,98.037,98.054,1538.6193
2014-07-15 12:25:00,115.7,115.81,115.7,115.81,4205.559544568673,98.054,98.1472,98.054,98.1472,4205.5595
2014-07-15 12:30:00,115.81,115.85,115.8,115.84,3692.686429377372,98.1472,98.1811,98.1387,98.1726,3692.6864
2014-07-15 12:35:00,115.85,115.97,115.84,115.92,3282.3879372243305,98.1811,98.2828,98.1726,98.2404,3282.3879
2014-07-15 12:40:00,115.95,115.98,115.95,115.98,923.171607344343,98.2659,98.2913,98.2659,98.2913,923.1716
2014-07-15 12:45:00,115.97,115.99,115.9,115.9,1436.0447225356447,98.2828,98.2998,98.2235,98.2235,1436.0447
2014-07-15 12:50:00,115.86,115.86,115.8,115.83,1538.6193455739049,98.1896,98.1896,98.1387,98.1642,1538.6193
2014-07-15 12:55:00,115.83,115.83,115.8,115.8,820.5969843060826,98.1642,98.1642,98.1387,98.1387,820.597
2014-07-15 13:00:00,115.8,115.82,115.72,115.72,1025.7462303826032,98.1387,98.1557,98.0709,98.0709,1025.7462
2014-07-15 13:05:00,115.69,115.72,115.68,115.71,3179.8133141860703,98.0455,98.0709,98.037,98.0625,3179.8133
2014-07-15 13:10:00,115.7,115.75,115.7,115.75,1128.3208534208636,98.054,98.0964,98.054,98.0964,1128.3209
2014-07-15 13:15:00,115.77,115.95,115.77,115.93,3590.111806339112,98.1133,98.2659,98.1133,98.2489,3590.1118
2014-07-15 13:20:00,115.93,115.93,115.81,115.83,1333.4700994973844,98.2489,98.2489,98.1472,98.1642,1333.4701
2014-07-15 13:25:00,115.83,115.85,115.83,115.85,410.2984921530413,98.1642,98.1811,98.1642,98.1811,410.2985
2014-07-15 13:30:00,115.86,115.88,115.82,115.88,2564.365575956508,98.1896,98.2065,98.1557,98.2065,2564.3656
2014-07-15 13:35:00,115.92,116.01,115.92,115.94,5333.880397989537,98.2404,98.3167,98.2404,98.2574,5333.8804
2014-07-15 13:40:00,115.94,115.99,115.94,115.98,2154.067083803467,98.2574,98.2998,98.2574,98.2913,2154.0671
2014-07-15 13:45:00,115.96,116.13,115.94,116.09,8616.268335213868,98.2743,98.4184,98.2574,98.3845,8616.2683
2014-07-15 13:50:00,116.07,116.11,116.03,116.03,4102.984921530413,98.3676,98.4015,98.3337,98.3337,4102.9849
2014-07-15 13:55:00,116.02,116.15,116.0,116.13,8718.842958252128,98.3252,98.4354,98.3082,98.4184,8718.843
2014-07-15 14:00:00,116.11,116.12,116.03,116.05,3077.2386911478097,98.4015,98.4099,98.3337,98.3506,3077.2387
2014-07-15 14:05:00,116.08,116.2,116.03,116.19,7385.372858754744,98.376,98.4777,98.3337,98.4693,7385.3729
2014-07-15 14:10:00,116.16,116.29,116.16,116.24,5026.156528874756,98.4438,98.554,98.4438,98.5116,5026.1565
2014-07-15 14:15:00,116.23,116.39,116.18,116.3,5949.328136219099,98.5032,98.6388,98.4608,98.5625,5949.3281
2014-07-15 14:20:00,116.33,116.37,116.3,116.32,4205.559544568673,98.5879,98.6218,98.5625,98.5794,4205.5595
2014-07-15 14:25:00,116.26,116.31,116.23,116.26,2974.6640681095496,98.5286,98.571,98.5032,98.5286,2974.6641
2014-07-15 14:30:00,116.3,116.3,116.22,116.25,2872.089445071289,98.5625,98.5625,98.4947,98.5201,2872.0894
2014-07-15 14:35:00,116.27,116.29,116.22,116.22,2051.4924607652065,98.5371,98.554,98.4947,98.4947,2051.4925
2014-07-15 14:40:00,116.2,116.24,116.2,116.2,410.2984921530413,98.4777,98.5116,98.4777,98.4777,410.2985
2014-07-15 14:45:00,116.23,116.25,116.17,116.17,5026.156528874756,98.5032,98.5201,98.4523,98.4523,5026.1565
2014-07-15 14:50:00,116.16,116.21,116.16,116.17,2872.089445071289,98.4438,98.4862,98.4438,98.4523,2872.0894
2014-07-15 14:55:00,116.18,116.24,116.17,116.23,1948.9178377269463,98.4608,98.5116,98.4523,98.5032,1948.9178
2014-07-15 15:00:00,116.2,116.2,116.14,116.15,1948.9178377269463,98.4777,98.4777,98.4269,98.4354,1948.9178
2014-07-15 15:05:00,116.15,116.16,116.04,116.08,2666.9401989947687,98.4354,98.4438,98.3421,98.376,2666.9402
2014-07-15 15:10:00,116.08,116.14,116.01,116.11,6257.0520053338805,98.376,98.4269,98.3167,98.4015,6257.052
2014-07-15 15:15:00,116.1,116.1,116.04,116.04,7693.096727869524,98.393,98.393,98.3421,98.3421,7693.0967
2014-07-15 15:20:00,116.04,116.06,116.0,116.0,1538.6193455739049,98.3421,98.3591,98.3082,98.3082,1538.6193
2014-07-15 15:25:00,115.99,116.07,115.99,116.07,5436.455021027798,98.2998,98.3676,98.2998,98.3676,5436.455
2014-07-15 15:30:00,116.07,116.09,116.01,116.01,6359.626628372141,98.3676,98.3845,98.3167,98.3167,6359.6266
2014-07-15 15:35:00,116.02,116.05,116.02,116.04,1641.1939686121652,98.3252,98.3506,98.3252,98.3421,1641.194
2014-07-15 15:40:00,116.05,116.05,116.02,116.03,2461.790952918248,98.3506,98.3506,98.3252,98.3337,2461.791
2014-07-15 15:45:00,116.06,116.12,116.03,116.12,12206.38014155298,98.3591,98.4099,98.3337,98.4099,12206.3801
2014-07-15 15:50:00,116.09,116.1,116.02,116.06,5231.305774951277,98.3845,98.393,98.3252,98.3591,5231.3058
2014-07-15 15:55:00,116.06,116.14,116.03,116.04,22874.14093753205,98.3591,98.4269,98.3337,98.3421,22874.1409
2014-07-16 09:30:00,116.65,116.65,116.31,116.35,12206.38014155298,98.8591,98.8591,98.571,98.6049,12206.3801
2014-07-16 09:35:00,116.35,116.47,116.24,116.33,8000.820596984306,98.6049,98.7066,98.5116,98.5879,8000.8206
2014-07-16 09:40:00,116.41,116.43,116.13,116.14,13744.999487126885,98.6557,98.6727,98.4184,98.4269,13744.9995
2014-07-16 09:45:00,116.06,116.25,116.06,116.18,4102.984921530413,98.3591,98.5201,98.3591,98.4608,4102.9849
2014-07-16 09:50:00,116.21,116.33,116.19,116.33,16514.514309159913,98.4862,98.5879,98.4693,98.5879,16514.5143
2014-07-16 09:55:00,116.33,116.36,116.25,116.33,5949.328136219099,98.5879,98.6133,98.5201,98.5879,5949.3281
2014-07-16 10:00:00,116.32,116.37,116.28,116.36,6872.499743563442,98.5794,98.6218,98.5455,98.6133,6872.4997
2014-07-16 10:05:00,116.39,116.53,116.39,116.51,6462.201251410401,98.6388,98.7574,98.6388,98.7405,6462.2013
2014-07-16 10:10:00,116.47,116.48,116.33,116.35,3077.2386911478097,98.7066,98.715,98.5879,98.6049,3077.2387
2014-07-16 10:15:00,116.32,116.32,116.12,116.16,5333.880397989537,98.5794,98.5794,98.4099,98.4438,5333.8804
2014-07-16 10:20:00,116.16,116.16,115.98,115.98,5436.455021027798,98.4438,98.4438,98.2913,98.2913,5436.455
2014-07-16 10:25:00,115.99,116.04,115.95,116.02,7385.372858754744,98.2998,98.3421,98.2659,98.3252,7385.3729
2014-07-16 10:30:00,116.02,116.03,115.88,115.92,7180.223612678223,98.3252,98.3337,98.2065,98.2404,7180.2236
2014-07-16 10:35:00,115.92,115.93,115.78,115.8,7693.096727869524,98.2404,98.2489,98.1218,98.1387,7693.0967
2014-07-16 10:40:00,115.8,115.8,115.68,115.72,5333.880397989537,98.1387,98.1387,98.037,98.0709,5333.8804
2014-07-16 10:45:00,115.74,115.74,115.55,115.55,6564.775874448661,98.0879,98.0879,97.9269,97.9269,6564.7759
2014-07-16 10:50:00,115.57,115.68,115.57,115.64,4821.007282798236,97.9438,98.037,97.9438,98.0031,4821.0073
2014-07-16 10:55:00,115.67,115.68,115.62,115.64,2974.6640681095496,98.0286,98.037,97.9862,98.0031,2974.6641
2014-07-16 11:00:00,115.68,115.7,115.58,115.7,5641.604267104318,98.037,98.054,97.9523,98.054,5641.6043
2014-07-16 11:05:00,115.7,115.89,115.7,115.89,4102.984921530413,98.054,98.215,98.054,98.215,4102.9849
2014-07-16 11:10:00,115.89,116.0,115.89,116.0,2461.790952918248,98.215,98.3082,98.215,98.3082,2461.791
2014-07-16 11:15:00,116.0,116.0,115.94,115.94,3795.261052415632,98.3082,98.3082,98.2574,98.2574,3795.2611
2014-07-16 11:20:00,115.94,115.94,115.8,115.84,6154.47738229562,98.2574,98.2574,98.1387,98.1726,6154.4774
2014-07-16 11:25:00,115.86,115.86,115.77,115.84,2154.067083803467,98.1896,98.1896,98.1133,98.1726,2154.0671
2014-07-16 11:30:00,115.82,115.84,115.74,115.77,4821.007282798236,98.1557,98.1726,98.0879,98.1133,4821.0073
2014-07-16 11:35:00,115.82,115.82,115.65,115.71,6051.902759257359,98.1557,98.1557,98.0116,98.0625,6051.9028
2014-07-16 11:40:00,115.72,115.81,115.72,115.77,6462.201251410401,98.0709,98.1472,98.0709,98.1133,6462.2013
2014-07-16 11:45:00,115.76,115.81,115.76,115.79,3282.3879372243305,98.1048,98.1472,98.1048,98.1303,3282.3879
2014-07-16 11:50:00,115.81,115.89,115.8,115.89,2256.6417068417272,98.1472,98.215,98.1387,98.215,2256.6417
2014-07-16 11:55:00,115.88,115.89,115.85,115.85,2051.4924607652065,98.2065,98.215,98.1811,98.1811,2051.4925
2014-07-16 12:00:00,115.87,115.9,115.86,115.86,6564.775874448661,98.1981,98.2235,98.1896,98.1896,6564.7759
2014-07-16 12:05:00,115.87,115.87,115.8,115.86,5949.328136219099,98.1981,98.1981,98.1387,98.1896,5949.3281
2014-07-16 12:10:00,115.89,115.91,115.83,115.83,2359.216329879988,98.215,98.232,98.1642,98.1642,2359.2163
2014-07-16 12:15:00,115.84,115.95,115.84,115.93,1846.343214688686,98.1726,98.2659,98.1726,98.2489,1846.3432
2014-07-16 12:20:00,115.94,115.97,115.91,115.91,2974.6640681095496,98.2574,98.2828,98.232,98.232,2974.6641
2014-07-16 12:25:00,115.91,115.97,115.91,115.95,923.171607344343,98.232,98.2828,98.232,98.2659,923.1716
2014-07-16 12:30:00,115.96,116.07,115.95,116.07,1948.9178377269463,98.2743,98.3676,98.2659,98.3676,1948.9178
2014-07-16 12:35:00,116.07,116.11,116.03,116.04,2154.067083803467,98.3676,98.4015,98.3337,98.3421,2154.0671
2014-07-16 12:40:00,116.1,116.1,116.07,116.07,1641.1939686121652,98.393,98.393,98.3676,98.3676,1641.194
2014-07-16 12:45:00,116.06,116.08,116.01,116.03,3384.962560262591,98.3591,98.376,98.3167,98.3337,3384.9626
2014-07-16 12:50:00,116.07,116.08,116.03,116.04,2154.067083803467,98.3676,98.376,98.3337,98.3421,2154.0671
2014-07-16 12:55:00,116.05,116.08,116.03,116.08,718.0223612678224,98.3506,98.376,98.3337,98.376,718.0224
2014-07-16 13:00:00,116.03,116.1,116.02,116.09,2666.9401989947687,98.3337,98.393,98.3252,98.3845,2666.9402
2014-07-16 13:05:00,116.09,116.1,116.05,116.09,1846.343214688686,98.3845,98.393,98.3506,98.3845,1846.3432
2014-07-16 13:10:00,116.09,116.2,116.09,116.14,12821.82787978254,98.3845,98.4777,98.3845,98.4269,12821.8279
2014-07-16 13:15:00,116.14,116.14,116.09,116.14,4000.410298492153,98.4269,98.4269,98.3845,98.4269,4000.4103
2014-07-16 13:20:00,116.15,116.16,116.14,116.14,410.2984921530413,98.4354,98.4438,98.4269,98.4269,410.2985
2014-07-16 13:25:00,116.14,116.15,116.11,116.15,5128.731151913016,98.4269,98.4354,98.4015,98.4354,5128.7312
2014-07-16 13:30:00,116.12,116.12,116.03,116.05,3692.686429377372,98.4099,98.4099,98.3337,98.3506,3692.6864
2014-07-16 13:35:00,116.05,116.07,116.03,116.03,923.171607344343,98.3506,98.3676,98.3337,98.3337,923.1716
2014-07-16 13:40:00,116.05,116.06,116.05,116.06,1025.7462303826032,98.3506,98.3591,98.3506,98.3591,1025.7462
2014-07-16 13:45:00,116.07,116.14,116.07,116.12,2461.790952918248,98.3676,98.4269,98.3676,98.4099,2461.791
2014-07-16 13:50:00,116.1,116.11,116.09,116.1,2051.4924607652065,98.393,98.4015,98.3845,98.393,2051.4925
2014-07-16 13:55:00,116.07,116.14,116.07,116.14,2666.9401989947687,98.3676,98.4269,98.3676,98.4269,2666.9402
2014-07-16 14:00:00,116.14,116.18,116.12,116.17,3077.2386911478097,98.4269,98.4608,98.4099,98.4523,3077.2387
2014-07-16 14:05:00,116.17,116.17,116.09,116.09,2872.089445071289,98.4523,98.4523,98.3845,98.3845,2872.0894
2014-07-16 14:10:00,116.12,116.12,116.05,116.06,4615.858036721715,98.4099,98.4099,98.3506,98.3591,4615.858
2014-07-16 14:15:00,116.08,116.11,116.07,116.09,1538.6193455739049,98.376,98.4015,98.3676,98.3845,1538.6193
2014-07-16 14:20:00,116.07,116.09,116.01,116.01,2359.216329879988,98.3676,98.3845,98.3167,98.3167,2359.2163
2014-07-16 14:25:00,116.01,116.01,115.98,116.01,4308.134167606934,98.3167,98.3167,98.2913,98.3167,4308.1342
2014-07-16 14:30:00,116.01,116.02,115.97,115.98,3795.261052415632,98.3167,98.3252,98.2828,98.2913,3795.2611
2014-07-16 14:35:00,115.95,115.97,115.83,115.83,2359.216329879988,98.2659,98.2828,98.1642,98.1642,2359.2163
2014-07-16 14:40:00,115.83,115.87,115.83,115.87,1948.9178377269463,98.1642,98.1981,98.1642,98.1981,1948.9178
2014-07-16 14:45:00,115.86,115.87,115.81,115.87,2359.216329879988,98.1896,98.1981,98.1472,98.1981,2359.2163
2014-07-16 14:50:00,115.86,115.91,115.86,115.89,5846.753513180839,98.1896,98.232,98.1896,98.215,5846.7535
2014-07-16 14:55:00,115.88,115.88,115.74,115.74,9231.71607344343,98.2065,98.2065,98.0879,98.0879,9231.7161
2014-07-16 15:00:00,115.77,115.9,115.77,115.9,5128.731151913016,98.1133,98.2235,98.1133,98.2235,5128.7312
2014-07-16 15:05:00,115.9,115.93,115.9,115.93,3590.111806339112,98.2235,98.2489,98.2235,98.2489,3590.1118
2014-07-16 15:10:00,115.91,115.96,115.91,115.95,4308.134167606934,98.232,98.2743,98.232,98.2659,4308.1342
2014-07-16 15:15:00,115.95,116.0,115.94,115.97,3179.8133141860703,98.2659,98.3082,98.2574,98.2828,3179.8133
2014-07-16 15:20:00,115.96,115.97,115.93,115.93,3487.537183300851,98.2743,98.2828,98.2489,98.2489,3487.5372
2014-07-16 15:25:00,115.94,116.02,115.93,116.01,6154.47738229562,98.2574,98.3252,98.2489,98.3167,6154.4774
2014-07-16 15:30:00,116.0,116.01,115.93,115.93,4000.410298492153,98.3082,98.3167,98.2489,98.2489,4000.4103
2014-07-16 15:35:00,115.93,115.96,115.93,115.95,5128.731151913016,98.2489,98.2743,98.2489,98.2659,5128.7312
2014-07-16 15:40:00,115.95,115.96,115.93,115.95,8205.969843060826,98.2659,98.2743,98.2489,98.2659,8205.9698
2014-07-16 15:45:00,115.96,115.99,115.94,115.94,7487.947481793004,98.2743,98.2998,98.2574,98.2574,7487.9475
2014-07-16 15:50:00,115.95,116.02,115.94,115.97,11898.656272438198,98.2659,98.3252,98.2574,98.2828,11898.6563
2014-07-16 15:55:00,115.97,116.04,115.95,116.02,28618.31982767464,98.2828,98.3421,98.2659,98.3252,28618.3198
2014-07-17 09:30:00,115.62,115.75,115.37,115.47,8411.119089137346,97.9862,98.0964,97.7743,97.8591,8411.1191
2014-07-17 09:35:00,115.48,115.7,115.37,115.7,5026.156528874756,97.8675,98.054,97.7743,98.054,5026.1565
2014-07-17 09:40:00,115.74,115.81,115.66,115.73,1436.0447225356447,98.0879,98.1472,98.0201,98.0794,1436.0447
2014-07-17 09:45:00,115.69,115.92,115.61,115.72,3692.686429377372,98.0455,98.2404,97.9777,98.0709,3692.6864
2014-07-17 09:50:00,115.7,115.8,115.62,115.8,1948.9178377269463,98.054,98.1387,97.9862,98.1387,1948.9178
2014-07-17 09:55:00,115.83,115.87,115.8,115.8,2154.067083803467,98.1642,98.1981,98.1387,98.1387,2154.0671
2014-07-17 10:00:00,115.85,115.9,115.64,115.68,4923.581905836496,98.1811,98.2235,98.0031,98.037,4923.5819
2014-07-17 10:05:00,115.71,115.74,115.6,115.74,2154.067083803467,98.0625,98.0879,97.9692,98.0879,2154.0671
2014-07-17 10:10:00,115.72,115.72,115.57,115.57,3282.3879372243305,98.0709,98.0709,97.9438,97.9438,3282.3879
2014-07-17 10:15:00,115.62,115.68,115.55,115.66,9744.58918863473,97.9862,98.037,97.9269,98.0201,9744.5892
2014-07-17 10:20:00,115.67,115.85,115.67,115.76,1230.895476459124,98.0286,98.1811,98.0286,98.1048,1230.8955
2014-07-17 10:25:00,115.71,115.83,115.71,115.8,1846.343214688686,98.0625,98.1642,98.0625,98.1387,1846.3432
2014-07-17 10:30:00,115.83,115.87,115.77,115.77,1436.0447225356447,98.1642,98.1981,98.1133,98.1133,1436.0447
2014-07-17 10:35:00,115.77,115.77,115.68,115.73,1230.895476459124,98.1133,98.1133,98.037,98.0794,1230.8955
2014-07-17 10:40:00,115.73,115.78,115.73,115.77,2154.067083803467,98.0794,98.1218,98.0794,98.1133,2154.0671
2014-07-17 10:45:00,115.75,115.75,115.66,115.66,1538.6193455739049,98.0964,98.0964,98.0201,98.0201,1538.6193
2014-07-17 10:50:00,115.69,115.7,115.68,115.68,512.8731151913016,98.0455,98.054,98.037,98.037,512.8731
2014-07-17 10:55:00,115.66,115.69,115.65,115.66,820.5969843060826,98.0201,98.0455,98.0116,98.0201,820.597
2014-07-17 11:00:00,115.64,115.66,115.59,115.66,1436.0447225356447,98.0031,98.0201,97.9608,98.0201,1436.0447
2014-07-17 11:05:00,115.68,115.75,115.59,115.59,1641.1939686121652,98.037,98.0964,97.9608,97.9608,1641.194
2014-07-17 11:10:00,115.57,115.57,115.43,115.45,3384.962560262591,97.9438,97.9438,97.8252,97.8421,3384.9626
2014-07-17 11:15:00,115.41,115.54,115.31,115.53,2974.6640681095496,97.8082,97.9184,97.7235,97.9099,2974.6641
2014-07-17 11:20:00,115.49,115.52,115.42,115.42,923.171607344343,97.876,97.9014,97.8167,97.8167,923.1716
2014-07-17 11:25:00,115.47,115.48,115.32,115.35,4615.858036721715,97.8591,97.8675,97.7319,97.7574,4615.858
2014-07-17 11:30:00,115.36,115.41,115.2,115.41,7385.372858754744,97.7658,97.8082,97.6302,97.8082,7385.3729
2014-07-17 11:35:00,115.42,115.48,115.38,115.38,6975.074366601702,97.8167,97.8675,97.7828,97.7828,6975.0744
2014-07-17 11:40:00,115.38,115.44,115.34,115.34,6975.074366601702,97.7828,97.8336,97.7489,97.7489,6975.0744
2014-07-17 11:45:00,115.34,115.4,115.25,115.4,7898.245973946045,97.7489,97.7997,97.6726,97.7997,7898.246
2014-07-17 11:50:00,115.41,115.43,115.34,115.34,1846.343214688686,97.8082,97.8252,97.7489,97.7489,1846.3432
2014-07-17 11:55:00,115.38,115.41,115.27,115.29,4821.007282798236,97.7828,97.8082,97.6896,97.7065,4821.0073
2014-07-17 12:00:00,115.28,115.28,115.01,115.18,5846.753513180839,97.698,97.698,97.4692,97.6133,5846.7535
2014-07-17 12:05:00,115.15,115.2,115.09,115.19,1230.895476459124,97.5879,97.6302,97.537,97.6218,1230.8955
2014-07-17 12:10:00,115.21,115.29,115.16,115.29,1333.4700994973844,97.6387,97.7065,97.5963,97.7065,1333.4701
2014-07-17 12:15:00,115.3,115.31,115.3,115.31,718.0223612678224,97.715,97.7235,97.715,97.7235,718.0224
2014-07-17 12:20:00,115.27,115.27,115.2,115.2,1641.1939686121652,97.6896,97.6896,97.6302,97.6302,1641.194
2014-07-17 12:25:00,115.2,115.34,115.2,115.34,923.171607344343,97.6302,97.7489,97.6302,97.7489,923.1716
2014-07-17 12:30:00,115.36,115.36,115.29,115.31,2051.4924607652065,97.7658,97.7658,97.7065,97.7235,2051.4925
2014-07-17 12:35:00,115.38,115.66,115.37,115.62,4615.858036721715,97.7828,98.0201,97.7743,97.9862,4615.858
2014-07-17 12:40:00,115.52,115.52,115.52,115.52,615.447738229562,97.9014,97.9014,97.9014,97.9014,615.4477
2014-07-17 12:45:00,115.5,115.5,115.38,115.41,2051.4924607652065,97.8845,97.8845,97.7828,97.8082,2051.4925
2014-07-17 12:50:00,115.41,115.47,115.41,115.47,1230.895476459124,97.8082,97.8591,97.8082,97.8591,1230.8955
2014-07-17 12:55:00,115.49,115.53,115.49,115.49,1025.7462303826032,97.876,97.9099,97.876,97.876,1025.7462
2014-07-17 13:00:00,115.55,115.57,115.51,115.52,2359.216329879988,97.9269,97.9438,97.893,97.9014,2359.2163
2014-07-17 13:05:00,115.55,115.55,115.52,115.53,820.5969843060826,97.9269,97.9269,97.9014,97.9099,820.597
2014-07-17 13:10:00,115.56,115.68,115.55,115.65,2256.6417068417272,97.9353,98.037,97.9269,98.0116,2256.6417
2014-07-17 13:15:00,115.69,115.69,115.6,115.6,820.5969843060826,98.0455,98.0455,97.9692,97.9692,820.597
2014-07-17 13:20:00,115.6,115.6,115.47,115.52,2666.9401989947687,97.9692,97.9692,97.8591,97.9014,2666.9402
2014-07-17 13:25:00,115.52,115.59,115.52,115.59,1436.0447225356447,97.9014,97.9608,97.9014,97.9608,1436.0447
2014-07-17 13:30:00,115.6,115.61,115.55,115.55,1333.4700994973844,97.9692,97.9777,97.9269,97.9269,1333.4701
2014-07-17 13:35:00,115.56,115.56,115.38,115.38,1436.0447225356447,97.9353,97.9353,97.7828,97.7828,1436.0447
2014-07-17 13:40:00,115.36,115.38,115.32,115.36,2769.514822033029,97.7658,97.7828,97.7319,97.7658,2769.5148
2014-07-17 13:45:00,115.35,115.42,115.34,115.42,1846.343214688686,97.7574,97.8167,97.7489,97.8167,1846.3432
2014-07-17 13:50:00,115.43,115.43,115.37,115.39,1128.3208534208636,97.8252,97.8252,97.7743,97.7913,1128.3209
2014-07-17 13:55:00,115.38,115.4,115.34,115.35,2769.514822033029,97.7828,97.7997,97.7489,97.7574,2769.5148
2014-07-17 14:00:00,115.35,115.35,115.25,115.25,2154.067083803467,97.7574,97.7574,97.6726,97.6726,2154.0671
2014-07-17 14:05:00,115.22,115.24,115.17,115.17,1743.7685916504256,97.6472,97.6641,97.6048,97.6048,1743.7686
2014-07-17 14:10:00,115.17,115.23,115.17,115.23,820.5969843060826,97.6048,97.6557,97.6048,97.6557,820.597
2014-07-17 14:15:00,115.21,115.28,115.18,115.2,3795.261052415632,97.6387,97.698,97.6133,97.6302,3795.2611
2014-07-17 14:20:00,115.2,115.21,115.11,115.11,3692.686429377372,97.6302,97.6387,97.554,97.554,3692.6864
2014-07-17 14:25:00,115.15,115.16,115.07,115.12,2872.089445071289,97.5879,97.5963,97.5201,97.5624,2872.0894
2014-07-17 14:30:00,115.13,115.22,115.13,115.21,2359.216329879988,97.5709,97.6472,97.5709,97.6387,2359.2163
2014-07-17 14:35:00,115.17,115.24,115.16,115.24,1641.1939686121652,97.6048,97.6641,97.5963,97.6641,1641.194
2014-07-17 14:40:00,115.26,115.29,115.22,115.28,2666.9401989947687,97.6811,97.7065,97.6472,97.698,2666.9402
2014-07-17 14:45:00,115.29,115.29,115.19,115.19,1641.1939686121652,97.7065,97.7065,97.6218,97.6218,1641.194
2014-07-17 14:50:00,115.2,115.21,115.16,115.17,1948.9178377269463,97.6302,97.6387,97.5963,97.6048,1948.9178
2014-07-17 14:55:00,115.17,115.2,115.16,115.2,8205.969843060826,97.6048,97.6302,97.5963,97.6302,8205.9698
2014-07-17 15:00:00,115.18,115.19,115.11,115.12,12206.38014155298,97.6133,97.6218,97.554,97.5624,12206.3801
2014-07-17 15:05:00,115.11,115.16,115.06,115.08,16617.088932198174,97.554,97.5963,97.5116,97.5285,16617.0889
2014-07-17 15:10:00,115.11,115.14,115.05,115.12,8411.119089137346,97.554,97.5794,97.5031,97.5624,8411.1191
2014-07-17 15:15:00,115.12,115.13,114.83,114.85,13026.977125859064,97.5624,97.5709,97.3167,97.3336,13026.9771
2014-07-17 15:20:00,114.86,114.94,114.84,114.86,3487.537183300851,97.3421,97.4099,97.3252,97.3421,3487.5372
2014-07-17 15:25:00,114.85,114.87,114.73,114.73,4000.410298492153,97.3336,97.3506,97.2319,97.2319,4000.4103
2014-07-17 15:30:00,114.75,114.78,114.65,114.75,17950.559031695557,97.2489,97.2743,97.1641,97.2489,17950.559
2014-07-17 15:35:00,114.75,114.8,114.74,114.79,16514.514309159913,97.2489,97.2913,97.2404,97.2828,16514.5143
2014-07-17 15:40:00,114.79,114.79,114.66,114.66,22566.41706841727,97.2828,97.2828,97.1726,97.1726,22566.4171
2014-07-17 15:45:00,114.65,114.76,114.54,114.73,29131.19294286593,97.1641,97.2574,97.0709,97.2319,29131.1929
2014-07-17 15:50:00,114.75,114.77,114.63,114.67,29746.64068109549,97.2489,97.2658,97.1472,97.1811,29746.6407
2014-07-17 15:55:00,114.67,114.77,114.6,114.67,47081.75197456149,97.1811,97.2658,97.1218,97.1811,47081.752
2014-07-18 09:30:00,114.86,116.16,114.72,115.27,90675.96676582212,97.3421,98.4438,97.2235,97.6896,90675.9668
2014-07-18 09:35:00,115.41,115.41,114.97,114.99,9949.738434711251,97.8082,97.8082,97.4353,97.4523,9949.7384
2014-07-18 09:40:00,114.94,114.96,114.77,114.77,10154.887680787771,97.4099,97.4269,97.2658,97.2658,10154.8877
2014-07-18 09:45:00,114.82,114.82,114.54,114.68,4513.283413683455,97.3082,97.3082,97.0709,97.1896,4513.2834
2014-07-18 09:50:00,114.7,114.76,114.54,114.75,11590.932403323415,97.2065,97.2574,97.0709,97.2489,11590.9324
2014-07-18 09:55:00,114.75,114.81,114.6,114.6,11898.656272438198,97.2489,97.2997,97.1218,97.1218,11898.6563
2014-07-18 10:00:00,114.6,114.69,114.43,114.44,9642.014565596472,97.1218,97.198,96.9777,96.9862,9642.0146
2014-07-18 10:05:00,114.43,114.49,114.35,114.49,17129.962047389476,96.9777,97.0285,96.9099,97.0285,17129.962
2014-07-18 10:10:00,114.49,114.61,114.39,114.39,4821.007282798236,97.0285,97.1302,96.9438,96.9438,4821.0073
2014-07-18 10:15:00,114.39,114.56,114.29,114.56,7487.947481793004,96.9438,97.0879,96.859,97.0879,7487.9475
2014-07-18 10:20:00,114.57,114.63,114.49,114.56,7487.947481793004,97.0963,97.1472,97.0285,97.0879,7487.9475
2014-07-18 10:25:00,114.56,114.56,114.41,114.41,8513.693712175607,97.0879,97.0879,96.9607,96.9607,8513.6937
2014-07-18 10:30:00,114.41,114.51,114.41,114.48,11180.633911170376,96.9607,97.0455,96.9607,97.0201,11180.6339
2014-07-18 10:35:00,114.48,114.51,114.44,114.48,16309.365063083393,97.0201,97.0455,96.9862,97.0201,16309.3651
2014-07-18 10:40:00,114.47,114.47,114.39,114.41,10565.186172940814,97.0116,97.0116,96.9438,96.9607,10565.1862
2014-07-18 10:45:00,114.41,114.46,114.33,114.33,5949.328136219099,96.9607,97.0031,96.8929,96.8929,5949.3281
2014-07-18 10:50:00,114.32,114.64,114.32,114.64,10975.484665093856,96.8845,97.1557,96.8845,97.1557,10975.4847
2014-07-18 10:55:00,114.64,114.75,114.64,114.7,7180.223612678223,97.1557,97.2489,97.1557,97.2065,7180.2236
2014-07-18 11:00:00,114.72,114.75,114.65,114.65,5641.604267104318,97.2235,97.2489,97.1641,97.1641,5641.6043
2014-07-18 11:05:00,114.65,114.65,114.53,114.55,7487.947481793004,97.1641,97.1641,97.0624,97.0794,7487.9475
2014-07-18 11:10:00,114.54,114.56,114.48,114.52,12719.25325674428,97.0709,97.0879,97.0201,97.054,12719.2533
2014-07-18 11:15:00,114.52,114.61,114.52,114.59,3077.2386911478097,97.054,97.1302,97.054,97.1133,3077.2387
2014-07-18 11:20:00,114.61,114.62,114.51,114.52,5026.156528874756,97.1302,97.1387,97.0455,97.054,5026.1565
2014-07-18 11:25:00,114.51,114.58,114.47,114.57,6667.350497486921,97.0455,97.1048,97.0116,97.0963,6667.3505
2014-07-18 11:30:00,114.58,114.61,114.57,114.58,1846.343214688686,97.1048,97.1302,97.0963,97.1048,1846.3432
2014-07-18 11:35:00,114.61,114.77,114.58,114.77,10565.186172940814,97.1302,97.2658,97.1048,97.2658,10565.1862
2014-07-18 11:40:00,114.73,114.76,114.69,114.69,4410.708790645194,97.2319,97.2574,97.198,97.198,4410.7088
2014-07-18 11:45:00,114.72,114.75,114.69,114.71,7077.648989639963,97.2235,97.2489,97.198,97.215,7077.649
2014-07-18 11:50:00,114.72,114.75,114.65,114.67,6359.626628372141,97.2235,97.2489,97.1641,97.1811,6359.6266
2014-07-18 11:55:00,114.65,114.65,114.6,114.6,22874.14093753205,97.1641,97.1641,97.1218,97.1218,22874.1409
2014-07-18 12:00:00,114.62,114.62,114.53,114.53,14770.745717509488,97.1387,97.1387,97.0624,97.0624,14770.7457
2014-07-18 12:05:00,114.55,114.68,114.54,114.6,17540.260539542516,97.0794,97.1896,97.0709,97.1218,17540.2605
2014-07-18 12:10:00,114.59,114.61,114.55,114.56,4000.410298492153,97.1133,97.1302,97.0794,97.0879,4000.4103
2014-07-18 12:15:00,114.57,114.6,114.56,114.58,2666.9401989947687,97.0963,97.1218,97.0879,97.1048,2666.9402
2014-07-18 12:20:00,114.59,114.63,114.57,114.6,12103.80551851472,97.1133,97.1472,97.0963,97.1218,12103.8055
2014-07-18 12:25:00,114.63,114.63,114.55,114.55,40619.55072315109,97.1472,97.1472,97.0794,97.0794,40619.5507
2014-07-18 12:30:00,114.55,114.64,114.53,114.59,9847.163811672992,97.0794,97.1557,97.0624,97.1133,9847.1638
2014-07-18 12:35:00,114.63,114.67,114.6,114.67,5846.753513180839,97.1472,97.1811,97.1218,97.1811,5846.7535
2014-07-18 12:40:00,114.69,114.69,114.62,114.65,5026.156528874756,97.198,97.198,97.1387,97.1641,5026.1565
2014-07-18 12:45:00,114.63,114.65,114.61,114.64,718.0223612678224,97.1472,97.1641,97.1302,97.1557,718.0224
2014-07-18 12:50:00,114.64,114.72,114.64,114.67,8000.820596984306,97.1557,97.2235,97.1557,97.1811,8000.8206
2014-07-18 12:55:00,114.69,114.69,114.65,114.65,1230.895476459124,97.198,97.198,97.1641,97.1641,1230.8955
2014-07-18 13:00:00,114.66,114.67,114.58,114.63,4000.410298492153,97.1726,97.1811,97.1048,97.1472,4000.4103
2014-07-18 13:05:00,114.65,114.67,114.57,114.67,14668.171094471229,97.1641,97.1811,97.0963,97.1811,14668.1711
2014-07-18 13:10:00,114.66,114.77,114.66,114.75,10667.760795979077,97.1726,97.2658,97.1726,97.2489,10667.7608
2014-07-18 13:15:00,114.76,114.79,114.67,114.79,4821.007282798236,97.2574,97.2828,97.1811,97.2828,4821.0073
2014-07-18 13:20:00,114.79,114.93,114.79,114.9,3179.8133141860703,97.2828,97.4014,97.2828,97.376,3179.8133
2014-07-18 13:25:00,114.93,114.96,114.88,114.88,3282.3879372243305,97.4014,97.4269,97.3591,97.3591,3282.3879
2014-07-18 13:30:00,114.87,114.88,114.78,114.86,4000.410298492153,97.3506,97.3591,97.2743,97.3421,4000.4103
2014-07-18 13:35:00,114.86,114.96,114.82,114.9,3897.8356754538927,97.3421,97.4269,97.3082,97.376,3897.8357
2014-07-18 13:40:00,114.91,115.03,114.91,115.01,3795.261052415632,97.3845,97.4862,97.3845,97.4692,3795.2611
2014-07-18 13:45:00,114.98,114.98,114.92,114.92,1333.4700994973844,97.4438,97.4438,97.393,97.393,1333.4701
2014-07-18 13:50:00,114.95,115.05,114.95,115.01,3487.537183300851,97.4184,97.5031,97.4184,97.4692,3487.5372
2014-07-18 13:55:00,115.06,115.16,115.06,115.16,1025.7462303826032,97.5116,97.5963,97.5116,97.5963,1025.7462
2014-07-18 14:00:00,115.16,115.17,115.05,115.08,3487.537183300851,97.5963,97.6048,97.5031,97.5285,3487.5372
2014-07-18 14:05:00,115.08,115.08,115.01,115.01,1333.4700994973844,97.5285,97.5285,97.4692,97.4692,1333.4701
2014-07-18 14:10:00,115.05,115.15,115.05,115.15,2154.067083803467,97.5031,97.5879,97.5031,97.5879,2154.0671
2014-07-18 14:15:00,115.13,115.13,115.03,115.11,3077.2386911478097,97.5709,97.5709,97.4862,97.554,3077.2387
2014-07-18 14:20:00,115.08,115.26,115.08,115.23,9847.163811672992,97.5285,97.6811,97.5285,97.6557,9847.1638
2014-07-18 14:25:00,115.18,115.28,115.18,115.26,1743.7685916504256,97.6133,97.698,97.6133,97.6811,1743.7686
2014-07-18 14:30:00,115.24,115.27,115.17,115.22,3795.261052415632,97.6641,97.6896,97.6048,97.6472,3795.2611
2014-07-18 14:35:00,115.19,115.2,115.14,115.16,1743.7685916504256,97.6218,97.6302,97.5794,97.5963,1743.7686
2014-07-18 14:40:00,115.15,115.23,115.15,115.19,4000.410298492153,97.5879,97.6557,97.5879,97.6218,4000.4103
2014-07-18 14:45:00,115.19,115.25,115.17,115.25,3282.3879372243305,97.6218,97.6726,97.6048,97.6726,3282.3879
2014-07-18 14:50:00,115.22,115.3,115.21,115.29,2872.089445071289,97.6472,97.715,97.6387,97.7065,2872.0894
2014-07-18 14:55:00,115.26,115.26,115.21,115.23,1641.1939686121652,97.6811,97.6811,97.6387,97.6557,1641.194
2014-07-18 15:00:00,115.25,115.3,115.22,115.25,10667.760795979077,97.6726,97.715,97.6472,97.6726,10667.7608
2014-07-18 15:05:00,115.27,115.5,115.27,115.5,5846.753513180839,97.6896,97.8845,97.6896,97.8845,5846.7535
2014-07-18 15:10:00,115.52,115.55,115.49,115.52,5744.178890142579,97.9014,97.9269,97.876,97.9014,5744.1789
2014-07-18 15:15:00,115.52,115.6,115.51,115.57,3692.686429377372,97.9014,97.9692,97.893,97.9438,3692.6864
2014-07-18 15:20:00,115.59,115.6,115.53,115.53,4615.858036721715,97.9608,97.9692,97.9099,97.9099,4615.858
2014-07-18 15:25:00,115.53,115.55,115.46,115.54,9847.163811672992,97.9099,97.9269,97.8506,97.9184,9847.1638
2014-07-18 15:30:00,115.55,115.62,115.54,115.6,8103.395220022566,97.9269,97.9862,97.9184,97.9692,8103.3952
2014-07-18 15:35:00,115.6,115.68,115.6,115.68,19386.6037542312,97.9692,98.037,97.9692,98.037,19386.6038
2014-07-18 15:40:00,115.68,115.68,115.48,115.5,9539.43994255821,98.037,98.037,97.8675,97.8845,9539.4399
2014-07-18 15:45:00,115.5,115.51,115.4,115.45,10257.462303826032,97.8845,97.893,97.7997,97.8421,10257.4623
2014-07-18 15:50:00,115.45,115.56,115.45,115.54,20720.073853728587,97.8421,97.9353,97.8421,97.9184,20720.0739
2014-07-18 15:55:00,115.53,115.66,115.53,115.63,31490.40927274592,97.9099,98.0201,97.9099,97.9947,31490.4093
2014-07-21 09:30:00,115.01,115.38,114.91,115.38,6975.074366601702,97.4692,97.7828,97.3845,97.7828,6975.0744
2014-07-21 09:35:00,115.19,115.19,114.72,114.81,4410.708790645194,97.6218,97.6218,97.2235,97.2997,4410.7088
2014-07-21 09:40:00,114.73,114.87,114.73,114.86,2564.365575956508,97.2319,97.3506,97.2319,97.3421,2564.3656
2014-07-21 09:45:00,114.88,114.94,114.82,114.93,6975.074366601702,97.3591,97.4099,97.3082,97.4014,6975.0744
2014-07-21 09:50:00,114.98,115.16,114.98,115.16,2769.514822033029,97.4438,97.5963,97.4438,97.5963,2769.5148
2014-07-21 09:55:00,115.1,115.15,114.99,115.03,2769.514822033029,97.5455,97.5879,97.4523,97.4862,2769.5148
2014-07-21 10:00:00,115.02,115.03,114.81,114.92,5436.455021027798,97.4777,97.4862,97.2997,97.393,5436.455
2014-07-21 10:05:00,114.88,114.93,114.77,114.77,2154.067083803467,97.3591,97.4014,97.2658,97.2658,2154.0671
2014-07-21 10:10:00,114.76,114.8,114.66,114.78,6769.925120525182,97.2574,97.2913,97.1726,97.2743,6769.9251
2014-07-21 10:15:00,114.75,114.83,114.58,114.6,15283.61883270079,97.2489,97.3167,97.1048,97.1218,15283.6188
2014-07-21 10:20:00,114.59,114.74,114.59,114.74,3077.2386911478097,97.1133,97.2404,97.1133,97.2404,3077.2387
2014-07-21 10:25:00,114.72,114.72,114.56,114.62,10360.036926864292,97.2235,97.2235,97.0879,97.1387,10360.0369
2014-07-21 10:30:00,114.6,114.6,114.48,114.49,4615.858036721715,97.1218,97.1218,97.0201,97.0285,4615.858
2014-07-21 10:35:00,114.48,114.48,114.3,114.37,8821.417581290389,97.0201,97.0201,96.8675,96.9268,8821.4176
2014-07-21 10:40:00,114.36,114.41,114.19,114.24,21540.670838034668,96.9184,96.9607,96.7743,96.8167,21540.6708
2014-07-21 10:45:00,114.24,114.28,114.23,114.24,7077.648989639963,96.8167,96.8506,96.8082,96.8167,7077.649
2014-07-21 10:50:00,114.26,114.33,114.24,114.27,3282.3879372243305,96.8336,96.8929,96.8167,96.8421,3282.3879
2014-07-21 10:55:00,114.33,114.35,114.24,114.24,7795.671350907785,96.8929,96.9099,96.8167,96.8167,7795.6714
2014-07-21 11:00:00,114.28,114.34,114.21,114.33,4513.283413683455,96.8506,96.9014,96.7912,96.8929,4513.2834
2014-07-21 11:05:00,114.38,114.54,114.38,114.5,16719.663555236435,96.9353,97.0709,96.9353,97.037,16719.6636
2014-07-21 11:10:00,114.5,114.5,114.41,114.41,3487.537183300851,97.037,97.037,96.9607,96.9607,3487.5372
2014-07-21 11:15:00,114.4,114.4,114.36,114.37,2769.514822033029,96.9523,96.9523,96.9184,96.9268,2769.5148
2014-07-21 11:20:00,114.34,114.38,114.34,114.35,6769.925120525182,96.9014,96.9353,96.9014,96.9099,6769.9251
2014-07-21 11:25:00,114.35,114.37,114.34,114.35,2256.6417068417272,96.9099,96.9268,96.9014,96.9099,2256.6417
2014-07-21 11:30:00,114.35,114.36,114.32,114.32,1641.1939686121652,96.9099,96.9184,96.8845,96.8845,1641.194
2014-07-21 11:35:00,114.34,114.39,114.33,114.39,2256.6417068417272,96.9014,96.9438,96.8929,96.9438,2256.6417
2014-07-21 11:40:00,114.37,114.38,114.31,114.36,6359.626628372141,96.9268,96.9353,96.876,96.9184,6359.6266
2014-07-21 11:45:00,114.37,114.4,114.34,114.39,26771.976612985945,96.9268,96.9523,96.9014,96.9438,26771.9766
2014-07-21 11:50:00,114.4,114.42,114.36,114.39,14873.320340547749,96.9523,96.9692,96.9184,96.9438,14873.3203
2014-07-21 11:55:00,114.38,114.45,114.31,114.45,20207.200738537285,96.9353,96.9946,96.876,96.9946,20207.2007
2014-07-21 12:00:00,114.45,114.45,114.34,114.45,21130.372345881628,96.9946,96.9946,96.9014,96.9946,21130.3723
2014-07-21 12:05:00,114.44,114.45,114.37,114.43,8205.969843060826,96.9862,96.9946,96.9268,96.9777,8205.9698
2014-07-21 12:10:00,114.44,114.44,114.35,114.37,3282.3879372243305,96.9862,96.9862,96.9099,96.9268,3282.3879
2014-07-21 12:15:00,114.39,114.4,114.37,114.38,2256.6417068417272,96.9438,96.9523,96.9268,96.9353,2256.6417
2014-07-21 12:20:00,114.39,114.41,114.39,114.39,1641.1939686121652,96.9438,96.9607,96.9438,96.9438,1641.194
2014-07-21 12:25:00,114.39,114.4,114.35,114.36,3282.3879372243305,96.9438,96.9523,96.9099,96.9184,3282.3879
2014-07-21 12:30:00,114.33,114.39,114.33,114.39,2666.9401989947687,96.8929,96.9438,96.8929,96.9438,2666.9402
2014-07-21 12:35:00,114.39,114.49,114.39,114.48,1436.0447225356447,96.9438,97.0285,96.9438,97.0201,1436.0447
2014-07-21 12:40:00,114.46,114.54,114.46,114.5,4102.984921530413,97.0031,97.0709,97.0031,97.037,4102.9849
2014-07-21 12:45:00,114.45,114.45,114.41,114.41,1128.3208534208636,96.9946,96.9946,96.9607,96.9607,1128.3209
2014-07-21 12:50:00,114.42,114.43,114.39,114.39,2359.216329879988,96.9692,96.9777,96.9438,96.9438,2359.2163
2014-07-21 12:55:00,114.37,114.39,114.37,114.39,2666.9401989947687,96.9268,96.9438,96.9268,96.9438,2666.9402
2014-07-21 13:00:00,114.38,114.38,114.37,114.37,512.8731151913016,96.9353,96.9353,96.9268,96.9268,512.8731
2014-07-21 13:05:00,114.37,114.45,114.37,114.43,1436.0447225356447,96.9268,96.9946,96.9268,96.9777,1436.0447
2014-07-21 13:10:00,114.46,114.57,114.44,114.55,4923.581905836496,97.0031,97.0963,96.9862,97.0794,4923.5819
2014-07-21 13:15:00,114.55,114.56,114.51,114.56,8308.544466099087,97.0794,97.0879,97.0455,97.0879,8308.5445
2014-07-21 13:20:00,114.58,114.72,114.58,114.68,5539.029644066058,97.1048,97.2235,97.1048,97.1896,5539.0296
2014-07-21 13:25:00,114.7,114.78,114.64,114.77,11180.633911170376,97.2065,97.2743,97.1557,97.2658,11180.6339
2014-07-21 13:30:00,114.76,114.8,114.73,114.8,8411.119089137346,97.2574,97.2913,97.2319,97.2913,8411.1191
2014-07-21 13:35:00,114.8,114.81,114.75,114.75,5539.029644066058,97.2913,97.2997,97.2489,97.2489,5539.0296
2014-07-21 13:40:00,114.79,114.85,114.77,114.85,2154.067083803467,97.2828,97.3336,97.2658,97.3336,2154.0671
2014-07-21 13:45:00,114.79,114.81,114.77,114.81,1333.4700994973844,97.2828,97.2997,97.2658,97.2997,1333.4701
2014-07-21 13:50:00,114.85,114.85,114.77,114.81,1948.9178377269463,97.3336,97.3336,97.2658,97.2997,1948.9178
2014-07-21 13:55:00,114.73,114.78,114.73,114.78,1641.1939686121652,97.2319,97.2743,97.2319,97.2743,1641.194
2014-07-21 14:00:00,114.8,114.83,114.8,114.81,1948.9178377269463,97.2913,97.3167,97.2913,97.2997,1948.9178
2014-07-21 14:05:00,114.81,114.86,114.81,114.86,2154.067083803467,97.2997,97.3421,97.2997,97.3421,2154.0671
2014-07-21 14:10:00,114.84,114.88,114.84,114.85,2256.6417068417272,97.3252,97.3591,97.3252,97.3336,2256.6417
2014-07-21 14:15:00,114.87,114.87,114.8,114.8,3590.111806339112,97.3506,97.3506,97.2913,97.2913,3590.1118
2014-07-21 14:20:00,114.8,114.82,114.79,114.8,718.0223612678224,97.2913,97.3082,97.2828,97.2913,718.0224
2014-07-21 14:25:00,114.8,114.82,114.77,114.78,6462.201251410401,97.2913,97.3082,97.2658,97.2743,6462.2013
2014-07-21 14:30:00,114.77,114.8,114.77,114.77,2769.514822033029,97.2658,97.2913,97.2658,97.2658,2769.5148
2014-07-21 14:35:00,114.77,114.81,114.75,114.81,2256.6417068417272,97.2658,97.2997,97.2489,97.2997,2256.6417
2014-07-21 14:40:00,114.79,114.88,114.79,114.87,7590.522104831264,97.2828,97.3591,97.2828,97.3506,7590.5221
2014-07-21 14:45:00,114.86,114.87,114.81,114.83,6257.0520053338805,97.3421,97.3506,97.2997,97.3167,6257.052
2014-07-21 14:50:00,114.83,114.93,114.83,114.93,2769.514822033029,97.3167,97.4014,97.3167,97.4014,2769.5148
2014-07-21 14:55:00,114.9,114.91,114.84,114.84,2256.6417068417272,97.376,97.3845,97.3252,97.3252,2256.6417
2014-07-21 15:00:00,114.85,114.89,114.8,114.87,4102.984921530413,97.3336,97.3675,97.2913,97.3506,4102.9849
2014-07-21 15:05:00,114.88,114.88,114.81,114.83,3590.111806339112,97.3591,97.3591,97.2997,97.3167,3590.1118
2014-07-21 15:10:00,114.81,114.89,114.79,114.88,4821.007282798236,97.2997,97.3675,97.2828,97.3591,4821.0073
2014-07-21 15:15:00,114.89,114.9,114.84,114.89,4102.984921530413,97.3675,97.376,97.3252,97.3675,4102.9849
2014-07-21 15:20:00,114.86,114.87,114.84,114.86,2872.089445071289,97.3421,97.3506,97.3252,97.3421,2872.0894
2014-07-21 15:25:00,114.86,114.98,114.86,114.94,6051.902759257359,97.3421,97.4438,97.3421,97.4099,6051.9028
2014-07-21 15:30:00,114.93,114.93,114.86,114.86,4102.984921530413,97.4014,97.4014,97.3421,97.3421,4102.9849
2014-07-21 15:35:00,114.88,114.9,114.86,114.9,5846.753513180839,97.3591,97.376,97.3421,97.376,5846.7535
2014-07-21 15:40:00,114.89,114.97,114.86,114.95,6667.350497486921,97.3675,97.4353,97.3421,97.4184,6667.3505
2014-07-21 15:45:00,114.95,114.95,114.89,114.89,9436.86531951995,97.4184,97.4184,97.3675,97.3675,9436.8653
2014-07-21 15:50:00,114.9,114.94,114.86,114.91,12308.95476459124,97.376,97.4099,97.3421,97.3845,12308.9548
2014-07-21 15:55:00,114.91,114.95,114.87,114.9,17027.387424351215,97.3845,97.4184,97.3506,97.376,17027.3874
2014-07-22 09:30:00,115.2,115.67,115.2,115.54,9334.29069648169,97.6302,98.0286,97.6302,97.9184,9334.2907
2014-07-22 09:35:00,115.59,115.73,115.54,115.6,12001.23089547646,97.9608,98.0794,97.9184,97.9692,12001.2309
2014-07-22 09:40:00,115.59,115.59,115.29,115.29,6564.775874448661,97.9608,97.9608,97.7065,97.7065,6564.7759
2014-07-22 09:45:00,115.33,115.55,115.29,115.32,23592.163298799875,97.7404,97.9269,97.7065,97.7319,23592.1633
2014-07-22 09:50:00,115.39,115.58,115.39,115.58,3897.8356754538927,97.7913,97.9523,97.7913,97.9523,3897.8357
2014-07-22 09:55:00,115.54,115.57,115.36,115.37,4205.559544568673,97.9184,97.9438,97.7658,97.7743,4205.5595
2014-07-22 10:00:00,115.36,115.55,115.36,115.48,6462.201251410401,97.7658,97.9269,97.7658,97.8675,6462.2013
2014-07-22 10:05:00,115.52,115.65,115.49,115.58,4718.432659759975,97.9014,98.0116,97.876,97.9523,4718.4327
2014-07-22 10:10:00,115.64,115.68,115.51,115.53,10257.462303826032,98.0031,98.037,97.893,97.9099,10257.4623
2014-07-22 10:15:00,115.54,115.55,115.46,115.51,2666.9401989947687,97.9184,97.9269,97.8506,97.893,2666.9402
2014-07-22 10:20:00,115.53,115.56,115.47,115.54,7590.522104831264,97.9099,97.9353,97.8591,97.9184,7590.5221
2014-07-22 10:25:00,115.55,115.64,115.53,115.53,6769.925120525182,97.9269,98.0031,97.9099,97.9099,6769.9251
2014-07-22 10:30:00,115.58,115.59,115.45,115.45,3590.111806339112,97.9523,97.9608,97.8421,97.8421,3590.1118
2014-07-22 10:35:00,115.46,115.5,115.39,115.48,4102.984921530413,97.8506,97.8845,97.7913,97.8675,4102.9849
2014-07-22 10:40:00,115.43,115.57,115.42,115.55,2666.9401989947687,97.8252,97.9438,97.8167,97.9269,2666.9402
2014-07-22 10:45:00,115.56,115.56,115.48,115.51,2872.089445071289,97.9353,97.9353,97.8675,97.893,2872.0894
2014-07-22 10:50:00,115.5,115.55,115.48,115.52,2359.216329879988,97.8845,97.9269,97.8675,97.9014,2359.2163
2014-07-22 10:55:00,115.51,115.57,115.51,115.55,2154.067083803467,97.893,97.9438,97.893,97.9269,2154.0671
2014-07-22 11:00:00,115.54,115.6,115.54,115.59,2359.216329879988,97.9184,97.9692,97.9184,97.9608,2359.2163
2014-07-22 11:05:00,115.63,115.69,115.61,115.63,7180.223612678223,97.9947,98.0455,97.9777,97.9947,7180.2236
2014-07-22 11:10:00,115.65,115.65,115.51,115.54,4821.007282798236,98.0116,98.0116,97.893,97.9184,4821.0073
2014-07-22 11:15:00,115.55,115.6,115.55,115.55,5026.156528874756,97.9269,97.9692,97.9269,97.9269,5026.1565
2014-07-22 11:20:00,115.56,115.58,115.53,115.53,2974.6640681095496,97.9353,97.9523,97.9099,97.9099,2974.6641
2014-07-22 11:25:00,115.5,115.55,115.5,115.54,3795.261052415632,97.8845,97.9269,97.8845,97.9184,3795.2611
2014-07-22 11:30:00,115.51,115.53,115.49,115.51,3282.3879372243305,97.893,97.9099,97.876,97.893,3282.3879
2014-07-22 11:35:00,115.52,115.6,115.52,115.6,2051.4924607652065,97.9014,97.9692,97.9014,97.9692,2051.4925
2014-07-22 11:40:00,115.59,115.72,115.58,115.72,2564.365575956508,97.9608,98.0709,97.9523,98.0709,2564.3656
2014-07-22 11:45:00,115.72,115.72,115.63,115.63,6975.074366601702,98.0709,98.0709,97.9947,97.9947,6975.0744
2014-07-22 11:50:00,115.6,115.68,115.6,115.68,1538.6193455739049,97.9692,98.037,97.9692,98.037,1538.6193
2014-07-22 11:55:00,115.69,115.69,115.67,115.67,3384.962560262591,98.0455,98.0455,98.0286,98.0286,3384.9626
2014-07-22 12:00:00,115.68,115.71,115.67,115.71,2461.790952918248,98.037,98.0625,98.0286,98.0625,2461.791
2014-07-22 12:05:00,115.72,115.74,115.7,115.71,1743.7685916504256,98.0709,98.0879,98.054,98.0625,1743.7686
2014-07-22 12:10:00,115.74,115.77,115.73,115.77,2154.067083803467,98.0879,98.1133,98.0794,98.1133,2154.0671
2014-07-22 12:15:00,115.8,115.83,115.8,115.81,4102.984921530413,98.1387,98.1642,98.1387,98.1472,4102.9849
2014-07-22 12:20:00,115.83,115.83,115.8,115.82,2359.216329879988,98.1642,98.1642,98.1387,98.1557,2359.2163
2014-07-22 12:25:00,115.83,115.9,115.8,115.9,2051.4924607652065,98.1642,98.2235,98.1387,98.2235,2051.4925
2014-07-22 12:30:00,115.88,115.96,115.88,115.92,3487.537183300851,98.2065,98.2743,98.2065,98.2404,3487.5372
2014-07-22 12:35:00,115.93,115.95,115.92,115.94,1436.0447225356447,98.2489,98.2659,98.2404,98.2574,1436.0447
2014-07-22 12:40:00,115.94,115.94,115.87,115.87,2564.365575956508,98.2574,98.2574,98.1981,98.1981,2564.3656
2014-07-22 12:45:00,115.86,115.86,115.82,115.86,1641.1939686121652,98.1896,98.1896,98.1557,98.1896,1641.194
2014-07-22 12:50:00,115.83,115.88,115.83,115.85,1333.4700994973844,98.1642,98.2065,98.1642,98.1811,1333.4701
2014-07-22 12:55:00,115.89,115.89,115.82,115.85,2769.514822033029,98.215,98.215,98.1557,98.1811,2769.5148
2014-07-22 13:00:00,115.84,115.84,115.8,115.8,2154.067083803467,98.1726,98.1726,98.1387,98.1387,2154.0671
2014-07-22 13:05:00,115.82,115.84,115.8,115.8,2051.4924607652065,98.1557,98.1726,98.1387,98.1387,2051.4925
2014-07-22 13:10:00,115.85,115.85,115.8,115.82,1641.1939686121652,98.1811,98.1811,98.1387,98.1557,1641.194
2014-07-22 13:15:00,115.84,115.85,115.79,115.81,3077.2386911478097,98.1726,98.1811,98.1303,98.1472,3077.2387
2014-07-22 13:20:00,115.79,115.83,115.79,115.81,2564.365575956508,98.1303,98.1642,98.1303,98.1472,2564.3656
2014-07-22 13:25:00,115.82,115.83,115.77,115.79,2256.6417068417272,98.1557,98.1642,98.1133,98.1303,2256.6417
2014-07-22 13:30:00,115.81,115.85,115.78,115.8,1846.343214688686,98.1472,98.1811,98.1218,98.1387,1846.3432
2014-07-22 13:35:00,115.81,115.83,115.79,115.8,2461.790952918248,98.1472,98.1642,98.1303,98.1387,2461.791
2014-07-22 13:40:00,115.78,115.79,115.73,115.74,4410.708790645194,98.1218,98.1303,98.0794,98.0879,4410.7088
2014-07-22 13:45:00,115.76,115.79,115.68,115.68,4821.007282798236,98.1048,98.1303,98.037,98.037,4821.0073
2014-07-22 13:50:00,115.71,115.72,115.68,115.7,1641.1939686121652,98.0625,98.0709,98.037,98.054,1641.194
2014-07-22 13:55:00,115.7,115.7,115.67,115.68,3384.962560262591,98.054,98.054,98.0286,98.037,3384.9626
2014-07-22 14:00:00,115.67,115.73,115.67,115.67,20002.051492460763,98.0286,98.0794,98.0286,98.0286,20002.0515
2014-07-22 14:05:00,115.68,115.68,115.65,115.66,2461.790952918248,98.037,98.037,98.0116,98.0201,2461.791
2014-07-22 14:10:00,115.67,115.68,115.64,115.67,1128.3208534208636,98.0286,98.037,98.0031,98.0286,1128.3209
2014-07-22 14:15:00,115.66,115.66,115.63,115.64,6359.626628372141,98.0201,98.0201,97.9947,98.0031,6359.6266
2014-07-22 14:20:00,115.63,115.66,115.63,115.66,2872.089445071289,97.9947,98.0201,97.9947,98.0201,2872.0894
2014-07-22 14:25:00,115.64,115.73,115.64,115.7,3897.8356754538927,98.0031,98.0794,98.0031,98.054,3897.8357
2014-07-22 14:30:00,115.7,115.7,115.63,115.63,2666.9401989947687,98.054,98.054,97.9947,97.9947,2666.9402
2014-07-22 14:35:00,115.66,115.68,115.62,115.62,8923.992204328648,98.0201,98.037,97.9862,97.9862,8923.9922
2014-07-22 14:40:00,115.61,115.61,115.43,115.43,3077.2386911478097,97.9777,97.9777,97.8252,97.8252,3077.2387
2014-07-22 14:45:00,115.41,115.44,115.38,115.4,5231.305774951277,97.8082,97.8336,97.7828,97.7997,5231.3058
2014-07-22 14:50:00,115.4,115.4,115.35,115.37,3897.8356754538927,97.7997,97.7997,97.7574,97.7743,3897.8357
2014-07-22 14:55:00,115.4,115.45,115.4,115.44,4308.134167606934,97.7997,97.8421,97.7997,97.8336,4308.1342
2014-07-22 15:00:00,115.43,115.44,115.38,115.42,4308.134167606934,97.8252,97.8336,97.7828,97.8167,4308.1342
2014-07-22 15:05:00,115.41,115.46,115.38,115.38,8513.693712175607,97.8082,97.8506,97.7828,97.7828,8513.6937
2014-07-22 15:10:00,115.37,115.38,115.34,115.34,7077.648989639963,97.7743,97.7828,97.7489,97.7489,7077.649
2014-07-22 15:15:00,115.34,115.38,115.31,115.33,11693.507026361678,97.7489,97.7828,97.7235,97.7404,11693.507
2014-07-22 15:20:00,115.33,115.33,115.28,115.29,5641.604267104318,97.7404,97.7404,97.698,97.7065,5641.6043
2014-07-22 15:25:00,115.29,115.36,115.27,115.36,4923.581905836496,97.7065,97.7658,97.6896,97.7658,4923.5819
2014-07-22 15:30:00,115.36,115.44,115.35,115.39,6051.902759257359,97.7658,97.8336,97.7574,97.7913,6051.9028
2014-07-22 15:35:00,115.38,115.39,115.32,115.32,4718.432659759975,97.7828,97.7913,97.7319,97.7319,4718.4327
2014-07-22 15:40:00,115.31,115.31,115.27,115.3,7590.522104831264,97.7235,97.7235,97.6896,97.715,7590.5221
2014-07-22 15:45:00,115.3,115.32,115.28,115.31,6975.074366601702,97.715,97.7319,97.698,97.7235,6975.0744
2014-07-22 15:50:00,115.32,115.35,115.32,115.34,5846.753513180839,97.7319,97.7574,97.7319,97.7489,5846.7535
2014-07-22 15:55:00,115.34,115.34,115.26,115.26,33644.476356549385,97.7489,97.7489,97.6811,97.6811,33644.4764
2014-07-23 09:30:00,115.29,115.71,115.21,115.35,16924.812801312954,97.7065,98.0625,97.6387,97.7574,16924.8128
2014-07-23 09:35:00,115.35,115.7,115.26,115.6,5333.880397989537,97.7574,98.054,97.6811,97.9692,5333.8804
2014-07-23 09:40:00,115.65,115.73,115.55,115.56,4615.858036721715,98.0116,98.0794,97.9269,97.9353,4615.858
2014-07-23 09:45:00,115.52,115.55,115.37,115.37,5641.604267104318,97.9014,97.9269,97.7743,97.7743,5641.6043
2014-07-23 09:50:00,115.35,115.45,115.28,115.4,2564.365575956508,97.7574,97.8421,97.698,97.7997,2564.3656
2014-07-23 09:55:00,115.38,115.43,115.25,115.25,4410.708790645194,97.7828,97.8252,97.6726,97.6726,4410.7088
2014-07-23 10:00:00,115.25,115.28,115.16,115.19,5949.328136219099,97.6726,97.698,97.5963,97.6218,5949.3281
2014-07-23 10:05:00,115.17,115.25,115.16,115.2,5949.328136219099,97.6048,97.6726,97.5963,97.6302,5949.3281
2014-07-23 10:10:00,115.19,115.37,115.18,115.29,5128.731151913016,97.6218,97.7743,97.6133,97.7065,5128.7312
2014-07-23 10:15:00,115.34,115.43,115.27,115.35,9026.566827366907,97.7489,97.8252,97.6896,97.7574,9026.5668
2014-07-23 10:20:00,115.37,115.45,115.31,115.31,8821.417581290389,97.7743,97.8421,97.7235,97.7235,8821.4176
2014-07-23 10:25:00,115.3,115.35,115.26,115.35,3487.537183300851,97.715,97.7574,97.6811,97.7574,3487.5372
2014-07-23 10:30:00,115.33,115.5,115.33,115.47,3795.261052415632,97.7404,97.8845,97.7404,97.8591,3795.2611
2014-07-23 10:35:00,115.5,115.53,115.46,115.53,2666.9401989947687,97.8845,97.9099,97.8506,97.9099,2666.9402
2014-07-23 10:40:00,115.49,115.54,115.49,115.49,820.5969843060826,97.876,97.9184,97.876,97.876,820.597
2014-07-23 10:45:00,115.45,115.49,115.34,115.34,6667.350497486921,97.8421,97.876,97.7489,97.7489,6667.3505
2014-07-23 10:50:00,115.37,115.37,115.35,115.36,923.171607344343,97.7743,97.7743,97.7574,97.7658,923.1716
2014-07-23 10:55:00,115.35,115.39,115.35,115.36,1846.343214688686,97.7574,97.7913,97.7574,97.7658,1846.3432
2014-07-23 11:00:00,115.34,115.38,115.33,115.38,1025.7462303826032,97.7489,97.7828,97.7404,97.7828,1025.7462
2014-07-23 11:05:00,115.35,115.43,115.35,115.36,5231.305774951277,97.7574,97.8252,97.7574,97.7658,5231.3058
2014-07-23 11:10:00,115.36,115.38,115.31,115.33,2256.6417068417272,97.7658,97.7828,97.7235,97.7404,2256.6417
2014-07-23 11:15:00,115.35,115.38,115.29,115.29,3487.537183300851,97.7574,97.7828,97.7065,97.7065,3487.5372
2014-07-23 11:20:00,115.26,115.35,115.26,115.32,2154.067083803467,97.6811,97.7574,97.6811,97.7319,2154.0671
2014-07-23 11:25:00,115.32,115.47,115.32,115.41,25951.379628679864,97.7319,97.8591,97.7319,97.8082,25951.3796
2014-07-23 11:30:00,115.43,115.59,115.43,115.54,3487.537183300851,97.8252,97.9608,97.8252,97.9184,3487.5372
2014-07-23 11:35:00,115.52,115.55,115.49,115.52,2974.6640681095496,97.9014,97.9269,97.876,97.9014,2974.6641
2014-07-23 11:40:00,115.51,115.55,115.45,115.49,1846.343214688686,97.893,97.9269,97.8421,97.876,1846.3432
2014-07-23 11:45:00,115.44,115.46,115.42,115.46,820.5969843060826,97.8336,97.8506,97.8167,97.8506,820.597
2014-07-23 11:50:00,115.49,115.49,115.46,115.46,205.14924607652063,97.876,97.876,97.8506,97.8506,205.1492
2014-07-23 11:55:00,115.46,115.54,115.45,115.54,1641.1939686121652,97.8506,97.9184,97.8421,97.9184,1641.194
2014-07-23 12:00:00,115.54,115.56,115.53,115.54,2564.365575956508,97.9184,97.9353,97.9099,97.9184,2564.3656
2014-07-23 12:05:00,115.57,115.58,115.52,115.58,5128.731151913016,97.9438,97.9523,97.9014,97.9523,5128.7312
2014-07-23 12:10:00,115.61,115.63,115.57,115.61,718.0223612678224,97.9777,97.9947,97.9438,97.9777,718.0224
2014-07-23 12:15:00,115.56,115.59,115.51,115.51,6769.925120525182,97.9353,97.9608,97.893,97.893,6769.9251
2014-07-23 12:20:00,115.55,115.55,115.54,115.55,1948.9178377269463,97.9269,97.9269,97.9184,97.9269,1948.9178
2014-07-23 12:25:00,115.55,115.55,115.49,115.51,8616.268335213868,97.9269,97.9269,97.876,97.893,8616.2683
2014-07-23 12:30:00,115.49,115.49,115.43,115.44,1846.343214688686,97.876,97.876,97.8252,97.8336,1846.3432
2014-07-23 12:35:00,115.42,115.43,115.36,115.38,2769.514822033029,97.8167,97.8252,97.7658,97.7828,2769.5148
2014-07-23 12:40:00,115.41,115.45,115.41,115.45,410.2984921530413,97.8082,97.8421,97.8082,97.8421,410.2985
2014-07-23 12:45:00,115.45,115.45,115.39,115.39,615.447738229562,97.8421,97.8421,97.7913,97.7913,615.4477
2014-07-23 12:50:00,115.43,115.46,115.38,115.42,923.171607344343,97.8252,97.8506,97.7828,97.8167,923.1716
2014-07-23 12:55:00,115.45,115.5,115.45,115.5,1025.7462303826032,97.8421,97.8845,97.8421,97.8845,1025.7462
2014-07-23 13:00:00,115.51,115.51,115.45,115.45,1025.7462303826032,97.893,97.893,97.8421,97.8421,1025.7462
2014-07-23 13:05:00,115.49,115.52,115.48,115.5,923.171607344343,97.876,97.9014,97.8675,97.8845,923.1716
2014-07-23 13:10:00,115.51,115.52,115.46,115.47,1641.1939686121652,97.893,97.9014,97.8506,97.8591,1641.194
2014-07-23 13:15:00,115.44,115.47,115.43,115.47,923.171607344343,97.8336,97.8591,97.8252,97.8591,923.1716
2014-07-23 13:20:00,115.47,115.54,115.45,115.54,1743.7685916504256,97.8591,97.9184,97.8421,97.9184,1743.7686
2014-07-23 13:25:00,115.55,115.55,115.49,115.54,1743.7685916504256,97.9269,97.9269,97.876,97.9184,1743.7686
2014-07-23 13:30:00,115.51,115.59,115.49,115.55,1333.4700994973844,97.893,97.9608,97.876,97.9269,1333.4701
2014-07-23 13:35:00,115.58,115.63,115.58,115.59,1230.895476459124,97.9523,97.9947,97.9523,97.9608,1230.8955
2014-07-23 13:40:00,115.64,115.68,115.61,115.68,3077.2386911478097,98.0031,98.037,97.9777,98.037,3077.2387
2014-07-23 13:45:00,115.69,115.73,115.65,115.65,2974.6640681095496,98.0455,98.0794,98.0116,98.0116,2974.6641
2014-07-23 13:50:00,115.65,115.69,115.6,115.62,3179.8133141860703,98.0116,98.0455,97.9692,97.9862,3179.8133
2014-07-23 13:55:00,115.64,115.72,115.63,115.69,2872.089445071289,98.0031,98.0709,97.9947,98.0455,2872.0894
2014-07-23 14:00:00,115.71,115.73,115.67,115.67,2154.067083803467,98.0625,98.0794,98.0286,98.0286,2154.0671
2014-07-23 14:05:00,115.67,115.71,115.66,115.67,2872.089445071289,98.0286,98.0625,98.0201,98.0286,2872.0894
2014-07-23 14:10:00,115.7,115.73,115.66,115.67,4102.984921530413,98.054,98.0794,98.0201,98.0286,4102.9849
2014-07-23 14:15:00,115.66,115.66,115.59,115.59,1538.6193455739049,98.0201,98.0201,97.9608,97.9608,1538.6193
2014-07-23 14:20:00,115.6,115.63,115.58,115.62,1743.7685916504256,97.9692,97.9947,97.9523,97.9862,1743.7686
2014-07-23 14:25:00,115.6,115.68,115.6,115.65,1538.6193455739049,97.9692,98.037,97.9692,98.0116,1538.6193
2014-07-23 14:30:00,115.66,115.69,115.66,115.69,820.5969843060826,98.0201,98.0455,98.0201,98.0455,820.597
2014-07-23 14:35:00,115.69,115.73,115.67,115.73,1538.6193455739049,98.0455,98.0794,98.0286,98.0794,1538.6193
2014-07-23 14:40:00,115.75,115.75,115.68,115.7,2769.514822033029,98.0964,98.0964,98.037,98.054,2769.5148
2014-07-23 14:45:00,115.71,115.71,115.65,115.65,3487.537183300851,98.0625,98.0625,98.0116,98.0116,3487.5372
2014-07-23 14:50:00,115.65,115.65,115.58,115.6,1846.343214688686,98.0116,98.0116,97.9523,97.9692,1846.3432
2014-07-23 14:55:00,115.61,115.64,115.58,115.62,6667.350497486921,97.9777,98.0031,97.9523,97.9862,6667.3505
2014-07-23 15:00:00,115.64,115.64,115.55,115.57,6975.074366601702,98.0031,98.0031,97.9269,97.9438,6975.0744
2014-07-23 15:05:00,115.56,115.56,115.47,115.47,4615.858036721715,97.9353,97.9353,97.8591,97.8591,4615.858
2014-07-23 15:10:00,115.5,115.53,115.47,115.53,2461.790952918248,97.8845,97.9099,97.8591,97.9099,2461.791
2014-07-23 15:15:00,115.51,115.55,115.49,115.53,2051.4924607652065,97.893,97.9269,97.876,97.9099,2051.4925
2014-07-23 15:20:00,115.53,115.53,115.47,115.51,7590.522104831264,97.9099,97.9099,97.8591,97.893,7590.5221
2014-07-23 15:25:00,115.51,115.57,115.51,115.52,9334.29069648169,97.893,97.9438,97.893,97.9014,9334.2907
2014-07-23 15:30:00,115.51,115.54,115.49,115.54,6051.902759257359,97.893,97.9184,97.876,97.9184,6051.9028
2014-07-23 15:35:00,115.53,115.53,115.5,115.53,2359.216329879988,97.9099,97.9099,97.8845,97.9099,2359.2163
2014-07-23 15:40:00,115.55,115.61,115.54,115.57,6462.201251410401,97.9269,97.9777,97.9184,97.9438,6462.2013
2014-07-23 15:45:00,115.59,115.63,115.56,115.62,29131.19294286593,97.9608,97.9947,97.9353,97.9862,29131.1929
2014-07-23 15:50:00,115.63,115.66,115.61,115.65,11590.932403323415,97.9947,98.0201,97.9777,98.0116,11590.9324
2014-07-23 15:55:00,115.67,115.7,115.62,115.63,25541.081136526824,98.0286,98.054,97.9862,97.9947,25541.0811
2014-07-24 09:30:00,115.15,115.59,115.15,115.48,9949.738434711251,97.5879,97.9608,97.5879,97.8675,9949.7384
2014-07-24 09:35:00,115.48,115.84,115.47,115.76,3795.261052415632,97.8675,98.1726,97.8591,98.1048,3795.2611
2014-07-24 09:40:00,115.74,116.01,115.67,116.01,2872.089445071289,98.0879,98.3167,98.0286,98.3167,2872.0894
2014-07-24 09:45:00,116.04,116.04,115.76,115.76,9231.71607344343,98.3421,98.3421,98.1048,98.1048,9231.7161
2014-07-24 09:50:00,115.75,115.75,115.38,115.43,11796.081649399935,98.0964,98.0964,97.7828,97.8252,11796.0816
2014-07-24 09:55:00,115.46,115.56,115.39,115.5,18258.28290081034,97.8506,97.9353,97.7913,97.8845,18258.2829
2014-07-24 10:00:00,115.5,115.68,115.46,115.66,9744.58918863473,97.8845,98.037,97.8506,98.0201,9744.5892
2014-07-24 10:05:00,115.66,115.71,115.62,115.69,7693.096727869524,98.0201,98.0625,97.9862,98.0455,7693.0967
2014-07-24 10:10:00,115.71,115.71,115.61,115.61,923.171607344343,98.0625,98.0625,97.9777,97.9777,923.1716
2014-07-24 10:15:00,115.58,115.6,115.53,115.6,4102.984921530413,97.9523,97.9692,97.9099,97.9692,4102.9849
2014-07-24 10:20:00,115.58,115.63,115.55,115.63,5539.029644066058,97.9523,97.9947,97.9269,97.9947,5539.0296
2014-07-24 10:25:00,115.64,115.77,115.61,115.77,2666.9401989947687,98.0031,98.1133,97.9777,98.1133,2666.9402
2014-07-24 10:30:00,115.8,115.94,115.72,115.89,8411.119089137346,98.1387,98.2574,98.0709,98.215,8411.1191
2014-07-24 10:35:00,115.89,115.89,115.76,115.82,5026.156528874756,98.215,98.215,98.1048,98.1557,5026.1565
2014-07-24 10:40:00,115.77,115.88,115.75,115.88,6564.775874448661,98.1133,98.2065,98.0964,98.2065,6564.7759
2014-07-24 10:45:00,115.85,115.85,115.76,115.84,1641.1939686121652,98.1811,98.1811,98.1048,98.1726,1641.194
2014-07-24 10:50:00,115.84,115.84,115.7,115.7,2154.067083803467,98.1726,98.1726,98.054,98.054,2154.0671
2014-07-24 10:55:00,115.7,115.75,115.67,115.72,4821.007282798236,98.054,98.0964,98.0286,98.0709,4821.0073
2014-07-24 11:00:00,115.71,115.78,115.68,115.75,3590.111806339112,98.0625,98.1218,98.037,98.0964,3590.1118
2014-07-24 11:05:00,115.75,115.77,115.73,115.76,2872.089445071289,98.0964,98.1133,98.0794,98.1048,2872.0894
2014-07-24 11:10:00,115.75,115.86,115.75,115.86,9744.58918863473,98.0964,98.1896,98.0964,98.1896,9744.5892
2014-07-24 11:15:00,115.89,115.89,115.86,115.86,1230.895476459124,98.215,98.215,98.1896,98.1896,1230.8955
2014-07-24 11:20:00,115.86,115.86,115.63,115.63,41850.44619961022,98.1896,98.1896,97.9947,97.9947,41850.4462
2014-07-24 11:25:00,115.64,115.65,115.58,115.59,5231.305774951277,98.0031,98.0116,97.9523,97.9608,5231.3058
2014-07-24 11:30:00,115.56,115.64,115.55,115.61,4821.007282798236,97.9353,98.0031,97.9269,97.9777,4821.0073
2014-07-24 11:35:00,115.62,115.65,115.6,115.64,3487.537183300851,97.9862,98.0116,97.9692,98.0031,3487.5372
2014-07-24 11:40:00,115.63,115.66,115.63,115.65,307.723869114781,97.9947,98.0201,97.9947,98.0116,307.7239
2014-07-24 11:45:00,115.62,115.67,115.6,115.62,7077.648989639963,97.9862,98.0286,97.9692,97.9862,7077.649
2014-07-24 11:50:00,115.61,115.61,115.55,115.55,4513.283413683455,97.9777,97.9777,97.9269,97.9269,4513.2834
2014-07-24 11:55:00,115.55,115.57,115.55,115.55,1128.3208534208636,97.9269,97.9438,97.9269,97.9269,1128.3209
2014-07-24 12:00:00,115.52,115.63,115.51,115.62,35285.670325161555,97.9014,97.9947,97.893,97.9862,35285.6703
2014-07-24 12:05:00,115.62,115.62,115.57,115.59,6257.0520053338805,97.9862,97.9862,97.9438,97.9608,6257.052
2014-07-24 12:10:00,115.61,115.66,115.55,115.55,8616.268335213868,97.9777,98.0201,97.9269,97.9269,8616.2683
2014-07-24 12:15:00,115.55,115.56,115.52,115.52,2359.216329879988,97.9269,97.9353,97.9014,97.9014,2359.2163
2014-07-24 12:20:00,115.55,115.56,115.5,115.5,2256.6417068417272,97.9269,97.9353,97.8845,97.8845,2256.6417
2014-07-24 12:25:00,115.53,115.54,115.51,115.54,1641.1939686121652,97.9099,97.9184,97.893,97.9184,1641.194
2014-07-24 12:30:00,115.53,115.53,115.51,115.51,1025.7462303826032,97.9099,97.9099,97.893,97.893,1025.7462
2014-07-24 12:35:00,115.47,115.49,115.46,115.49,1436.0447225356447,97.8591,97.876,97.8506,97.876,1436.0447
2014-07-24 12:40:00,115.49,115.53,115.49,115.53,2872.089445071289,97.876,97.9099,97.876,97.9099,2872.0894
2014-07-24 12:45:00,115.52,115.52,115.5,115.5,5026.156528874756,97.9014,97.9014,97.8845,97.8845,5026.1565
2014-07-24 12:50:00,115.5,115.51,115.49,115.49,1128.3208534208636,97.8845,97.893,97.876,97.876,1128.3209
2014-07-24 12:55:00,115.49,115.52,115.49,115.51,923.171607344343,97.876,97.9014,97.876,97.893,923.1716
2014-07-24 13:00:00,115.51,115.51,115.43,115.43,2974.6640681095496,97.893,97.893,97.8252,97.8252,2974.6641
2014-07-24 13:05:00,115.43,115.47,115.43,115.46,5128.731151913016,97.8252,97.8591,97.8252,97.8506,5128.7312
2014-07-24 13:10:00,115.47,115.53,115.47,115.52,2154.067083803467,97.8591,97.9099,97.8591,97.9014,2154.0671
2014-07-24 13:15:00,115.53,115.55,115.52,115.53,4718.432659759975,97.9099,97.9269,97.9014,97.9099,4718.4327
2014-07-24 13:20:00,115.54,115.55,115.53,115.54,2666.9401989947687,97.9184,97.9269,97.9099,97.9184,2666.9402
2014-07-24 13:25:00,115.52,115.55,115.52,115.54,4102.984921530413,97.9014,97.9269,97.9014,97.9184,4102.9849
2014-07-24 13:30:00,115.55,115.57,115.52,115.54,3077.2386911478097,97.9269,97.9438,97.9014,97.9184,3077.2387
2014-07-24 13:35:00,115.57,115.59,115.53,115.55,2154.067083803467,97.9438,97.9608,97.9099,97.9269,2154.0671
2014-07-24 13:40:00,115.54,115.57,115.54,115.57,718.0223612678224,97.9184,97.9438,97.9184,97.9438,718.0224
2014-07-24 13:45:00,115.57,115.61,115.57,115.61,1436.0447225356447,97.9438,97.9777,97.9438,97.9777,1436.0447
2014-07-24 13:50:00,115.62,115.67,115.61,115.66,5231.305774951277,97.9862,98.0286,97.9777,98.0201,5231.3058
2014-07-24 13:55:00,115.67,115.71,115.66,115.68,3897.8356754538927,98.0286,98.0625,98.0201,98.037,3897.8357
2014-07-24 14:00:00,115.69,115.69,115.63,115.63,4821.007282798236,98.0455,98.0455,97.9947,97.9947,4821.0073
2014-07-24 14:05:00,115.61,115.64,115.59,115.62,3487.537183300851,97.9777,98.0031,97.9608,97.9862,3487.5372
2014-07-24 14:10:00,115.63,115.65,115.58,115.6,2564.365575956508,97.9947,98.0116,97.9523,97.9692,2564.3656
2014-07-24 14:15:00,115.6,115.61,115.58,115.6,3692.686429377372,97.9692,97.9777,97.9523,97.9692,3692.6864
2014-07-24 14:20:00,115.6,115.61,115.59,115.6,5436.455021027798,97.9692,97.9777,97.9608,97.9692,5436.455
2014-07-24 14:25:00,115.6,115.61,115.59,115.6,1641.1939686121652,97.9692,97.9777,97.9608,97.9692,1641.194
2014-07-24 14:30:00,115.6,115.6,115.57,115.57,11693.507026361678,97.9692,97.9692,97.9438,97.9438,11693.507
2014-07-24 14:35:00,115.6,115.6,115.55,115.57,4615.858036721715,97.9692,97.9692,97.9269,97.9438,4615.858
2014-07-24 14:40:00,115.58,115.6,115.57,115.58,21130.372345881628,97.9523,97.9692,97.9438,97.9523,21130.3723
2014-07-24 14:45:00,115.58,115.6,115.55,115.56,4205.559544568673,97.9523,97.9692,97.9269,97.9353,4205.5595
2014-07-24 14:50:00,115.56,115.57,115.54,115.57,5744.178890142579,97.9353,97.9438,97.9184,97.9438,5744.1789
2014-07-24 14:55:00,115.55,115.61,115.55,115.55,2359.216329879988,97.9269,97.9777,97.9269,97.9269,2359.2163
2014-07-24 15:00:00,115.53,115.53,115.48,115.51,615.447738229562,97.9099,97.9099,97.8675,97.893,615.4477
2014-07-24 15:05:00,115.54,115.54,115.45,115.53,4615.858036721715,97.9184,97.9184,97.8421,97.9099,4615.858
2014-07-24 15:10:00,115.52,115.57,115.49,115.52,6257.0520053338805,97.9014,97.9438,97.876,97.9014,6257.052
2014-07-24 15:15:00,115.52,115.53,115.51,115.53,410.2984921530413,97.9014,97.9099,97.893,97.9099,410.2985
2014-07-24 15:20:00,115.54,115.55,115.52,115.55,3897.8356754538927,97.9184,97.9269,97.9014,97.9269,3897.8357
2014-07-24 15:25:00,115.55,115.55,115.54,115.55,10565.186172940814,97.9269,97.9269,97.9184,97.9269,10565.1862
2014-07-24 15:30:00,115.55,115.65,115.54,115.65,4000.410298492153,97.9269,98.0116,97.9184,98.0116,4000.4103
2014-07-24 15:35:00,115.65,115.67,115.64,115.67,2564.365575956508,98.0116,98.0286,98.0031,98.0286,2564.3656
2014-07-24 15:40:00,115.67,115.72,115.66,115.67,3487.537183300851,98.0286,98.0709,98.0201,98.0286,3487.5372
2014-07-24 15:45:00,115.67,115.68,115.66,115.67,4615.858036721715,98.0286,98.037,98.0201,98.0286,4615.858
2014-07-24 15:50:00,115.67,115.71,115.64,115.65,16617.088932198174,98.0286,98.0625,98.0031,98.0116,16617.0889
2014-07-24 15:55:00,115.66,115.66,115.51,115.51,36721.7150476972,98.0201,98.0201,97.893,97.893,36721.715
2014-07-25 09:30:00,115.52,115.67,115.34,115.35,9744.58918863473,97.9014,98.0286,97.7489,97.7574,9744.5892
2014-07-25 09:35:00,115.34,115.46,115.29,115.46,2564.365575956508,97.7489,97.8506,97.7065,97.8506,2564.3656
2014-07-25 09:40:00,115.35,115.38,115.18,115.24,3384.962560262591,97.7574,97.7828,97.6133,97.6641,3384.9626
2014-07-25 09:45:00,115.17,115.41,115.1,115.37,7590.522104831264,97.6048,97.8082,97.5455,97.7743,7590.5221
2014-07-25 09:50:00,115.5,115.61,115.5,115.53,4718.432659759975,97.8845,97.9777,97.8845,97.9099,4718.4327
2014-07-25 09:55:00,115.57,115.57,115.49,115.49,1641.1939686121652,97.9438,97.9438,97.876,97.876,1641.194
2014-07-25 10:00:00,115.54,115.54,115.42,115.42,6564.775874448661,97.9184,97.9184,97.8167,97.8167,6564.7759
2014-07-25 10:05:00,115.43,115.44,115.34,115.38,5436.455021027798,97.8252,97.8336,97.7489,97.7828,5436.455
2014-07-25 10:10:00,115.36,115.43,115.33,115.43,5641.604267104318,97.7658,97.8252,97.7404,97.8252,5641.6043
2014-07-25 10:15:00,115.42,115.53,115.42,115.51,4513.283413683455,97.8167,97.9099,97.8167,97.893,4513.2834
2014-07-25 10:20:00,115.51,115.62,115.49,115.6,2769.514822033029,97.893,97.9862,97.876,97.9692,2769.5148
2014-07-25 10:25:00,115.6,115.62,115.6,115.61,5436.455021027798,97.9692,97.9862,97.9692,97.9777,5436.455
2014-07-25 10:30:00,115.58,115.59,115.5,115.5,1128.3208534208636,97.9523,97.9608,97.8845,97.8845,1128.3209
2014-07-25 10:35:00,115.55,115.56,115.55,115.56,1436.0447225356447,97.9269,97.9353,97.9269,97.9353,1436.0447
2014-07-25 10:40:00,115.58,115.58,115.55,115.56,4205.559544568673,97.9523,97.9523,97.9269,97.9353,4205.5595
2014-07-25 10:45:00,115.57,115.6,115.54,115.57,2461.790952918248,97.9438,97.9692,97.9184,97.9438,2461.791
2014-07-25 10:50:00,115.57,115.57,115.53,115.54,2564.365575956508,97.9438,97.9438,97.9099,97.9184,2564.3656
2014-07-25 10:55:00,115.54,115.54,115.32,115.4,8718.842958252128,97.9184,97.9184,97.7319,97.7997,8718.843
2014-07-25 11:00:00,115.38,115.38,115.23,115.3,2256.6417068417272,97.7828,97.7828,97.6557,97.715,2256.6417
2014-07-25 11:05:00,115.34,115.37,115.22,115.27,3282.3879372243305,97.7489,97.7743,97.6472,97.6896,3282.3879
2014-07-25 11:10:00,115.28,115.28,115.15,115.18,2154.067083803467,97.698,97.698,97.5879,97.6133,2154.0671
2014-07-25 11:15:00,115.2,115.23,115.1,115.16,2461.790952918248,97.6302,97.6557,97.5455,97.5963,2461.791
2014-07-25 11:20:00,115.16,115.16,115.0,115.04,4102.984921530413,97.5963,97.5963,97.4608,97.4946,4102.9849
2014-07-25 11:25:00,115.02,115.21,115.02,115.19,8718.842958252128,97.4777,97.6387,97.4777,97.6218,8718.843
2014-07-25 11:30:00,115.18,115.22,115.12,115.15,12206.38014155298,97.6133,97.6472,97.5624,97.5879,12206.3801
2014-07-25 11:35:00,115.14,115.14,115.09,115.11,3282.3879372243305,97.5794,97.5794,97.537,97.554,3282.3879
2014-07-25 11:40:00,115.11,115.11,115.11,115.11,205.14924607652063,97.554,97.554,97.554,97.554,205.1492
2014-07-25 11:45:00,115.17,115.2,115.16,115.16,1128.3208534208636,97.6048,97.6302,97.5963,97.5963,1128.3209
2014-07-25 11:50:00,115.16,115.16,115.09,115.14,10257.462303826032,97.5963,97.5963,97.537,97.5794,10257.4623
2014-07-25 11:55:00,115.15,115.18,115.13,115.15,2359.216329879988,97.5879,97.6133,97.5709,97.5879,2359.2163
2014-07-25 12:00:00,115.17,115.25,115.16,115.22,1846.343214688686,97.6048,97.6726,97.5963,97.6472,1846.3432
2014-07-25 12:05:00,115.23,115.33,115.23,115.33,923.171607344343,97.6557,97.7404,97.6557,97.7404,923.1716
2014-07-25 12:10:00,115.35,115.36,115.33,115.36,820.5969843060826,97.7574,97.7658,97.7404,97.7658,820.597
2014-07-25 12:15:00,115.38,115.39,115.36,115.37,1948.9178377269463,97.7828,97.7913,97.7658,97.7743,1948.9178
2014-07-25 12:20:00,115.37,115.4,115.35,115.35,2256.6417068417272,97.7743,97.7997,97.7574,97.7574,2256.6417
2014-07-25 12:25:00,115.36,115.37,115.31,115.33,1743.7685916504256,97.7658,97.7743,97.7235,97.7404,1743.7686
2014-07-25 12:30:00,115.32,115.36,115.31,115.33,1641.1939686121652,97.7319,97.7658,97.7235,97.7404,1641.194
2014-07-25 12:35:00,115.34,115.35,115.32,115.33,820.5969843060826,97.7489,97.7574,97.7319,97.7404,820.597
2014-07-25 12:40:00,115.37,115.37,115.37,115.37,205.14924607652063,97.7743,97.7743,97.7743,97.7743,205.1492
2014-07-25 12:45:00,115.35,115.41,115.35,115.4,1641.1939686121652,97.7574,97.8082,97.7574,97.7997,1641.194
2014-07-25 12:50:00,115.4,115.44,115.4,115.4,512.8731151913016,97.7997,97.8336,97.7997,97.7997,512.8731
2014-07-25 12:55:00,115.28,115.3,115.28,115.3,307.723869114781,97.698,97.715,97.698,97.715,307.7239
2014-07-25 13:00:00,115.29,115.29,115.21,115.21,1128.3208534208636,97.7065,97.7065,97.6387,97.6387,1128.3209
2014-07-25 13:05:00,115.22,115.23,115.17,115.17,2051.4924607652065,97.6472,97.6557,97.6048,97.6048,2051.4925
2014-07-25 13:10:00,115.19,115.25,115.18,115.23,2769.514822033029,97.6218,97.6726,97.6133,97.6557,2769.5148
2014-07-25 13:15:00,115.23,115.23,115.15,115.16,4308.134167606934,97.6557,97.6557,97.5879,97.5963,4308.1342
2014-07-25 13:20:00,115.14,115.19,115.12,115.16,2564.365575956508,97.5794,97.6218,97.5624,97.5963,2564.3656
2014-07-25 13:25:00,115.16,115.25,115.16,115.2,1538.6193455739049,97.5963,97.6726,97.5963,97.6302,1538.6193
2014-07-25 13:30:00,115.23,115.24,115.14,115.16,3384.962560262591,97.6557,97.6641,97.5794,97.5963,3384.9626
2014-07-25 13:35:00,115.19,115.2,115.16,115.18,1436.0447225356447,97.6218,97.6302,97.5963,97.6133,1436.0447
2014-07-25 13:40:00,115.19,115.25,115.18,115.18,1538.6193455739049,97.6218,97.6726,97.6133,97.6133,1538.6193
2014-07-25 13:45:00,115.2,115.21,115.18,115.18,1641.1939686121652,97.6302,97.6387,97.6133,97.6133,1641.194
2014-07-25 13:50:00,115.19,115.19,115.13,115.14,1948.9178377269463,97.6218,97.6218,97.5709,97.5794,1948.9178
2014-07-25 13:55:00,115.16,115.2,115.15,115.16,2256.6417068417272,97.5963,97.6302,97.5879,97.5963,2256.6417
2014-07-25 14:00:00,115.13,115.23,115.06,115.22,5436.455021027798,97.5709,97.6557,97.5116,97.6472,5436.455
2014-07-25 14:05:00,115.25,115.33,115.23,115.25,4615.858036721715,97.6726,97.7404,97.6557,97.6726,4615.858
2014-07-25 14:10:00,115.25,115.25,115.2,115.21,1025.7462303826032,97.6726,97.6726,97.6302,97.6387,1025.7462
2014-07-25 14:15:00,115.21,115.32,115.19,115.27,9949.738434711251,97.6387,97.7319,97.6218,97.6896,9949.7384
2014-07-25 14:20:00,115.27,115.32,115.26,115.32,1743.7685916504256,97.6896,97.7319,97.6811,97.7319,1743.7686
2014-07-25 14:25:00,115.33,115.39,115.32,115.38,3179.8133141860703,97.7404,97.7913,97.7319,97.7828,3179.8133
2014-07-25 14:30:00,115.38,115.42,115.36,115.37,3590.111806339112,97.7828,97.8167,97.7658,97.7743,3590.1118
2014-07-25 14:35:00,115.35,115.4,115.35,115.4,4718.432659759975,97.7574,97.7997,97.7574,97.7997,4718.4327
2014-07-25 14:40:00,115.4,115.44,115.4,115.44,820.5969843060826,97.7997,97.8336,97.7997,97.8336,820.597
2014-07-25 14:45:00,115.46,115.53,115.44,115.5,5128.731151913016,97.8506,97.9099,97.8336,97.8845,5128.7312
2014-07-25 14:50:00,115.5,115.5,115.35,115.41,4205.559544568673,97.8845,97.8845,97.7574,97.8082,4205.5595
2014-07-25 14:55:00,115.41,115.47,115.4,115.47,2461.790952918248,97.8082,97.8591,97.7997,97.8591,2461.791
2014-07-25 15:00:00,115.49,115.49,115.38,115.41,6872.499743563442,97.876,97.876,97.7828,97.8082,6872.4997
2014-07-25 15:05:00,115.41,115.42,115.39,115.41,3179.8133141860703,97.8082,97.8167,97.7913,97.8082,3179.8133
2014-07-25 15:10:00,115.41,115.46,115.41,115.41,11180.633911170376,97.8082,97.8506,97.8082,97.8082,11180.6339
2014-07-25 15:15:00,115.42,115.45,115.41,115.45,6667.350497486921,97.8167,97.8421,97.8082,97.8421,6667.3505
2014-07-25 15:20:00,115.45,115.47,115.39,115.41,8821.417581290389,97.8421,97.8591,97.7913,97.8082,8821.4176
2014-07-25 15:25:00,115.39,115.39,115.32,115.32,8103.395220022566,97.7913,97.7913,97.7319,97.7319,8103.3952
2014-07-25 15:30:00,115.32,115.32,115.21,115.21,5128.731151913016,97.7319,97.7319,97.6387,97.6387,5128.7312
2014-07-25 15:35:00,115.21,115.33,115.21,115.26,11590.932403323415,97.6387,97.7404,97.6387,97.6811,11590.9324
2014-07-25 15:40:00,115.26,115.33,115.25,115.3,6667.350497486921,97.6811,97.7404,97.6726,97.715,6667.3505
2014-07-25 15:45:00,115.32,115.45,115.32,115.42,22258.69319930249,97.7319,97.8421,97.7319,97.8167,22258.6932
2014-07-25 15:50:00,115.42,115.44,115.36,115.4,24617.90952918248,97.8167,97.8336,97.7658,97.7997,24617.9095
2014-07-25 15:55:00,115.41,115.43,115.31,115.38,20309.775361575543,97.8082,97.8252,97.7235,97.7828,20309.7754
2014-07-28 09:30:00,115.57,115.59,115.16,115.16,6257.0520053338805,97.9438,97.9608,97.5963,97.5963,6257.052
2014-07-28 09:35:00,115.35,115.49,115.29,115.36,1743.7685916504256,97.7574,97.876,97.7065,97.7658,1743.7686
2014-07-28 09:40:00,115.24,115.36,115.1,115.24,2359.216329879988,97.6641,97.7658,97.5455,97.6641,2359.2163
2014-07-28 09:45:00,115.21,115.32,115.12,115.2,3487.537183300851,97.6387,97.7319,97.5624,97.6302,3487.5372
2014-07-28 09:50:00,115.14,115.21,115.07,115.21,718.0223612678224,97.5794,97.6387,97.5201,97.6387,718.0224
2014-07-28 09:55:00,115.17,115.25,115.09,115.09,2051.4924607652065,97.6048,97.6726,97.537,97.537,2051.4925
2014-07-28 10:00:00,115.06,115.25,114.97,115.02,4718.432659759975,97.5116,97.6726,97.4353,97.4777,4718.4327
2014-07-28 10:05:00,114.96,115.05,114.79,114.84,8513.693712175607,97.4269,97.5031,97.2828,97.3252,8513.6937
2014-07-28 10:10:00,114.82,115.03,114.81,115.03,3384.962560262591,97.3082,97.4862,97.2997,97.4862,3384.9626
2014-07-28 10:15:00,115.05,115.05,114.73,114.81,6564.775874448661,97.5031,97.5031,97.2319,97.2997,6564.7759
2014-07-28 10:20:00,114.75,114.84,114.75,114.84,1538.6193455739049,97.2489,97.3252,97.2489,97.3252,1538.6193
2014-07-28 10:25:00,114.88,115.02,114.88,114.98,1846.343214688686,97.3591,97.4777,97.3591,97.4438,1846.3432
2014-07-28 10:30:00,114.94,115.04,114.86,115.01,6359.626628372141,97.4099,97.4946,97.3421,97.4692,6359.6266
2014-07-28 10:35:00,115.0,115.01,114.94,114.95,1436.0447225356447,97.4608,97.4692,97.4099,97.4184,1436.0447
2014-07-28 10:40:00,114.94,115.02,114.9,115.02,3282.3879372243305,97.4099,97.4777,97.376,97.4777,3282.3879
2014-07-28 10:45:00,115.09,115.12,115.05,115.1,1743.7685916504256,97.537,97.5624,97.5031,97.5455,1743.7686
2014-07-28 10:50:00,115.03,115.14,115.03,115.07,2769.514822033029,97.4862,97.5794,97.4862,97.5201,2769.5148
2014-07-28 10:55:00,115.08,115.15,115.01,115.03,2154.067083803467,97.5285,97.5879,97.4692,97.4862,2154.0671
2014-07-28 11:00:00,115.03,115.05,114.97,115.04,6769.925120525182,97.4862,97.5031,97.4353,97.4946,6769.9251
2014-07-28 11:05:00,115.06,115.12,115.05,115.07,3077.2386911478097,97.5116,97.5624,97.5031,97.5201,3077.2387
2014-07-28 11:10:00,115.1,115.2,115.07,115.07,3795.261052415632,97.5455,97.6302,97.5201,97.5201,3795.2611
2014-07-28 11:15:00,115.08,115.08,114.96,114.98,3077.2386911478097,97.5285,97.5285,97.4269,97.4438,3077.2387
2014-07-28 11:20:00,114.99,115.15,114.99,115.08,2154.067083803467,97.4523,97.5879,97.4523,97.5285,2154.0671
2014-07-28 11:25:00,115.11,115.38,115.11,115.38,5641.604267104318,97.554,97.7828,97.554,97.7828,5641.6043
2014-07-28 11:30:00,115.38,115.4,115.28,115.34,2974.6640681095496,97.7828,97.7997,97.698,97.7489,2974.6641
2014-07-28 11:35:00,115.32,115.4,115.24,115.29,5436.455021027798,97.7319,97.7997,97.6641,97.7065,5436.455
2014-07-28 11:40:00,115.28,115.28,115.23,115.23,307.723869114781,97.698,97.698,97.6557,97.6557,307.7239
2014-07-28 11:45:00,115.24,115.32,115.22,115.29,3692.686429377372,97.6641,97.7319,97.6472,97.7065,3692.6864
2014-07-28 11:50:00,115.32,115.36,115.32,115.34,923.171607344343,97.7319,97.7658,97.7319,97.7489,923.1716
2014-07-28 11:55:00,115.27,115.3,115.17,115.21,1128.3208534208636,97.6896,97.715,97.6048,97.6387,1128.3209
2014-07-28 12:00:00,115.21,115.25,115.21,115.25,1230.895476459124,97.6387,97.6726,97.6387,97.6726,1230.8955
2014-07-28 12:05:00,115.2,115.22,115.18,115.22,1025.7462303826032,97.6302,97.6472,97.6133,97.6472,1025.7462
2014-07-28 12:10:00,115.22,115.22,115.1,115.15,1025.7462303826032,97.6472,97.6472,97.5455,97.5879,1025.7462
2014-07-28 12:15:00,115.12,115.19,115.12,115.16,1641.1939686121652,97.5624,97.6218,97.5624,97.5963,1641.194
2014-07-28 12:20:00,115.15,115.16,115.1,115.15,1333.4700994973844,97.5879,97.5963,97.5455,97.5879,1333.4701
2014-07-28 12:25:00,115.15,115.16,115.1,115.15,1025.7462303826032,97.5879,97.5963,97.5455,97.5879,1025.7462
2014-07-28 12:30:00,115.11,115.16,115.09,115.11,2359.216329879988,97.554,97.5963,97.537,97.554,2359.2163
2014-07-28 12:35:00,115.09,115.11,115.01,115.01,5128.731151913016,97.537,97.554,97.4692,97.4692,5128.7312
2014-07-28 12:40:00,115.05,115.09,115.02,115.09,3897.8356754538927,97.5031,97.537,97.4777,97.537,3897.8357
2014-07-28 12:45:00,115.08,115.16,115.05,115.11,2461.790952918248,97.5285,97.5963,97.5031,97.554,2461.791
2014-07-28 12:50:00,115.16,115.17,115.12,115.12,1641.1939686121652,97.5963,97.6048,97.5624,97.5624,1641.194
2014-07-28 12:55:00,115.16,115.23,115.16,115.19,2154.067083803467,97.5963,97.6557,97.5963,97.6218,2154.0671
2014-07-28 13:00:00,115.19,115.19,115.13,115.16,8616.268335213868,97.6218,97.6218,97.5709,97.5963,8616.2683
2014-07-28 13:05:00,115.15,115.18,115.12,115.18,1333.4700994973844,97.5879,97.6133,97.5624,97.6133,1333.4701
2014-07-28 13:10:00,115.2,115.25,115.17,115.25,8308.544466099087,97.6302,97.6726,97.6048,97.6726,8308.5445
2014-07-28 13:15:00,115.24,115.24,115.22,115.22,1128.3208534208636,97.6641,97.6641,97.6472,97.6472,1128.3209
2014-07-28 13:20:00,115.24,115.42,115.24,115.42,2666.9401989947687,97.6641,97.8167,97.6641,97.8167,2666.9402
2014-07-28 13:25:00,115.45,115.5,115.4,115.49,6462.201251410401,97.8421,97.8845,97.7997,97.876,6462.2013
2014-07-28 13:30:00,115.48,115.54,115.45,115.54,2051.4924607652065,97.8675,97.9184,97.8421,97.9184,2051.4925
2014-07-28 13:35:00,115.52,115.65,115.5,115.65,2666.9401989947687,97.9014,98.0116,97.8845,98.0116,2666.9402
2014-07-28 13:40:00,115.67,115.75,115.67,115.75,2666.9401989947687,98.0286,98.0964,98.0286,98.0964,2666.9402
2014-07-28 13:45:00,115.76,115.78,115.72,115.75,7077.648989639963,98.1048,98.1218,98.0709,98.0964,7077.649
2014-07-28 13:50:00,115.73,115.75,115.62,115.75,11078.059288132115,98.0794,98.0964,97.9862,98.0964,11078.0593
2014-07-28 13:55:00,115.75,115.76,115.7,115.75,3590.111806339112,98.0964,98.1048,98.054,98.0964,3590.1118
2014-07-28 14:00:00,115.75,115.8,115.75,115.79,3077.2386911478097,98.0964,98.1387,98.0964,98.1303,3077.2387
2014-07-28 14:05:00,115.78,115.83,115.78,115.83,2769.514822033029,98.1218,98.1642,98.1218,98.1642,2769.5148
2014-07-28 14:10:00,115.83,115.9,115.83,115.87,4410.708790645194,98.1642,98.2235,98.1642,98.1981,4410.7088
2014-07-28 14:15:00,115.87,115.87,115.8,115.8,3487.537183300851,98.1981,98.1981,98.1387,98.1387,3487.5372
2014-07-28 14:20:00,115.8,115.85,115.79,115.83,4410.708790645194,98.1387,98.1811,98.1303,98.1642,4410.7088
2014-07-28 14:25:00,115.83,115.85,115.81,115.83,3487.537183300851,98.1642,98.1811,98.1472,98.1642,3487.5372
2014-07-28 14:30:00,115.84,115.87,115.79,115.87,15488.76807877731,98.1726,98.1981,98.1303,98.1981,15488.7681
2014-07-28 14:35:00,115.82,115.9,115.78,115.89,9949.738434711251,98.1557,98.2235,98.1218,98.215,9949.7384
2014-07-28 14:40:00,115.87,115.89,115.79,115.82,4410.708790645194,98.1981,98.215,98.1303,98.1557,4410.7088
2014-07-28 14:45:00,115.8,115.89,115.8,115.85,3282.3879372243305,98.1387,98.215,98.1387,98.1811,3282.3879
2014-07-28 14:50:00,115.85,115.91,115.84,115.85,5333.880397989537,98.1811,98.232,98.1726,98.1811,5333.8804
2014-07-28 14:55:00,115.84,115.92,115.78,115.89,4513.283413683455,98.1726,98.2404,98.1218,98.215,4513.2834
2014-07-28 15:00:00,115.88,115.89,115.85,115.87,4410.708790645194,98.2065,98.215,98.1811,98.1981,4410.7088
2014-07-28 15:05:00,115.86,115.91,115.84,115.89,6154.47738229562,98.1896,98.232,98.1726,98.215,6154.4774
2014-07-28 15:10:00,115.87,115.89,115.81,115.85,3897.8356754538927,98.1981,98.215,98.1472,98.1811,3897.8357
2014-07-28 15:15:00,115.85,115.85,115.72,115.76,5231.305774951277,98.1811,98.1811,98.0709,98.1048,5231.3058
2014-07-28 15:20:00,115.77,115.84,115.77,115.82,2564.365575956508,98.1133,98.1726,98.1133,98.1557,2564.3656
2014-07-28 15:25:00,115.81,115.87,115.79,115.83,4615.858036721715,98.1472,98.1981,98.1303,98.1642,4615.858
2014-07-28 15:30:00,115.84,115.95,115.84,115.94,3897.8356754538927,98.1726,98.2659,98.1726,98.2574,3897.8357
2014-07-28 15:35:00,115.94,115.95,115.88,115.88,5539.029644066058,98.2574,98.2659,98.2065,98.2065,5539.0296
2014-07-28 15:40:00,115.91,116.04,115.91,116.03,8205.969843060826,98.232,98.3421,98.232,98.3337,8205.9698
2014-07-28 15:45:00,116.0,116.0,115.82,115.82,4513.283413683455,98.3082,98.3082,98.1557,98.1557,4513.2834
2014-07-28 15:50:00,115.84,115.84,115.76,115.8,8616.268335213868,98.1726,98.1726,98.1048,98.1387,8616.2683
2014-07-28 15:55:00,115.79,115.89,115.78,115.85,21643.24546107293,98.1303,98.215,98.1218,98.1811,21643.2455
2014-07-29 09:30:00,115.81,115.94,115.75,115.75,9744.58918863473,98.1472,98.2574,98.0964,98.0964,9744.5892
2014-07-29 09:35:00,115.81,115.81,115.64,115.7,8308.544466099087,98.1472,98.1472,98.0031,98.054,8308.5445
2014-07-29 09:40:00,115.7,115.75,115.58,115.73,7282.798235716484,98.054,98.0964,97.9523,98.0794,7282.7982
2014-07-29 09:45:00,115.72,115.94,115.71,115.89,11898.656272438198,98.0709,98.2574,98.0625,98.215,11898.6563
2014-07-29 09:50:00,115.87,116.11,115.84,116.1,4718.432659759975,98.1981,98.4015,98.1726,98.393,4718.4327
2014-07-29 09:55:00,116.16,116.21,116.08,116.17,6257.0520053338805,98.4438,98.4862,98.376,98.4523,6257.052
2014-07-29 10:00:00,116.17,116.23,116.07,116.17,10667.760795979077,98.4523,98.5032,98.3676,98.4523,10667.7608
2014-07-29 10:05:00,116.17,116.33,116.17,116.27,5436.455021027798,98.4523,98.5879,98.4523,98.5371,5436.455
2014-07-29 10:10:00,116.27,116.27,116.05,116.19,4410.708790645194,98.5371,98.5371,98.3506,98.4693,4410.7088
2014-07-29 10:15:00,116.21,116.24,116.19,116.24,1333.4700994973844,98.4862,98.5116,98.4693,98.5116,1333.4701
2014-07-29 10:20:00,116.19,116.24,116.08,116.08,2154.067083803467,98.4693,98.5116,98.376,98.376,2154.0671
2014-07-29 10:25:00,116.08,116.12,116.05,116.05,1948.9178377269463,98.376,98.4099,98.3506,98.3506,1948.9178
2014-07-29 10:30:00,116.04,116.05,115.95,116.0,6462.201251410401,98.3421,98.3506,98.2659,98.3082,6462.2013
2014-07-29 10:35:00,116.03,116.12,116.0,116.12,1538.6193455739049,98.3337,98.4099,98.3082,98.4099,1538.6193
2014-07-29 10:40:00,116.12,116.19,116.12,116.19,2769.514822033029,98.4099,98.4693,98.4099,98.4693,2769.5148
2014-07-29 10:45:00,116.21,116.21,116.04,116.08,2154.067083803467,98.4862,98.4862,98.3421,98.376,2154.0671
2014-07-29 10:50:00,116.05,116.08,115.93,115.96,3795.261052415632,98.3506,98.376,98.2489,98.2743,3795.2611
2014-07-29 10:55:00,115.96,115.99,115.9,115.9,1333.4700994973844,98.2743,98.2998,98.2235,98.2235,1333.4701
2014-07-29 11:00:00,115.88,115.88,115.73,115.73,3282.3879372243305,98.2065,98.2065,98.0794,98.0794,3282.3879
2014-07-29 11:05:00,115.71,115.72,115.57,115.57,4000.410298492153,98.0625,98.0709,97.9438,97.9438,4000.4103
2014-07-29 11:10:00,115.52,115.68,115.52,115.68,1948.9178377269463,97.9014,98.037,97.9014,98.037,1948.9178
2014-07-29 11:15:00,115.65,115.76,115.64,115.75,2051.4924607652065,98.0116,98.1048,98.0031,98.0964,2051.4925
2014-07-29 11:20:00,115.74,115.74,115.68,115.68,1128.3208534208636,98.0879,98.0879,98.037,98.037,1128.3209
2014-07-29 11:25:00,115.67,115.74,115.62,115.62,2564.365575956508,98.0286,98.0879,97.9862,97.9862,2564.3656
2014-07-29 11:30:00,115.61,115.61,115.42,115.44,3077.2386911478097,97.9777,97.9777,97.8167,97.8336,3077.2387
2014-07-29 11:35:00,115.41,115.55,115.36,115.5,4205.559544568673,97.8082,97.9269,97.7658,97.8845,4205.5595
2014-07-29 11:40:00,115.46,115.55,115.46,115.55,1948.9178377269463,97.8506,97.9269,97.8506,97.9269,1948.9178
2014-07-29 11:45:00,115.57,115.57,115.55,115.57,1025.7462303826032,97.9438,97.9438,97.9269,97.9438,1025.7462
2014-07-29 11:50:00,115.61,115.65,115.57,115.65,2256.6417068417272,97.9777,98.0116,97.9438,98.0116,2256.6417
2014-07-29 11:55:00,115.59,115.78,115.59,115.77,3795.261052415632,97.9608,98.1218,97.9608,98.1133,3795.2611
2014-07-29 12:00:00,115.81,115.81,115.79,115.8,615.447738229562,98.1472,98.1472,98.1303,98.1387,615.4477
2014-07-29 12:05:00,115.78,115.85,115.78,115.85,1436.0447225356447,98.1218,98.1811,98.1218,98.1811,1436.0447
2014-07-29 12:10:00,115.84,115.97,115.83,115.97,2872.089445071289,98.1726,98.2828,98.1642,98.2828,2872.0894
2014-07-29 12:15:00,115.97,115.97,115.87,115.95,3179.8133141860703,98.2828,98.2828,98.1981,98.2659,3179.8133
2014-07-29 12:20:00,115.91,116.14,115.89,116.13,4000.410298492153,98.232,98.4269,98.215,98.4184,4000.4103
2014-07-29 12:25:00,116.11,116.19,116.11,116.16,10667.760795979077,98.4015,98.4693,98.4015,98.4438,10667.7608
2014-07-29 12:30:00,116.17,116.21,116.17,116.19,1436.0447225356447,98.4523,98.4862,98.4523,98.4693,1436.0447
2014-07-29 12:35:00,116.19,116.3,116.18,116.24,4102.984921530413,98.4693,98.5625,98.4608,98.5116,4102.9849
2014-07-29 12:40:00,116.23,116.27,116.23,116.24,512.8731151913016,98.5032,98.5371,98.5032,98.5116,512.8731
2014-07-29 12:45:00,116.21,116.33,116.19,116.21,4410.708790645194,98.4862,98.5879,98.4693,98.4862,4410.7088
2014-07-29 12:50:00,116.21,116.23,116.16,116.16,820.5969843060826,98.4862,98.5032,98.4438,98.4438,820.597
2014-07-29 12:55:00,116.18,116.32,116.18,116.31,5333.880397989537,98.4608,98.5794,98.4608,98.571,5333.8804
2014-07-29 13:00:00,116.32,116.32,116.25,116.31,3282.3879372243305,98.5794,98.5794,98.5201,98.571,3282.3879
2014-07-29 13:05:00,116.26,116.29,116.26,116.27,1230.895476459124,98.5286,98.554,98.5286,98.5371,1230.8955
2014-07-29 13:10:00,116.29,116.29,116.18,116.19,2461.790952918248,98.554,98.554,98.4608,98.4693,2461.791
2014-07-29 13:15:00,116.19,116.19,116.11,116.15,36413.991178582415,98.4693,98.4693,98.4015,98.4354,36413.9912
2014-07-29 13:20:00,116.16,116.33,116.16,116.33,1948.9178377269463,98.4438,98.5879,98.4438,98.5879,1948.9178
2014-07-29 13:25:00,116.33,116.33,116.18,116.18,1025.7462303826032,98.5879,98.5879,98.4608,98.4608,1025.7462
2014-07-29 13:30:00,116.2,116.23,116.2,116.22,3487.537183300851,98.4777,98.5032,98.4777,98.4947,3487.5372
2014-07-29 13:35:00,116.21,116.23,116.17,116.21,2256.6417068417272,98.4862,98.5032,98.4523,98.4862,2256.6417
2014-07-29 13:40:00,116.2,116.23,116.18,116.22,2461.790952918248,98.4777,98.5032,98.4608,98.4947,2461.791
2014-07-29 13:45:00,116.21,116.23,116.18,116.2,4923.581905836496,98.4862,98.5032,98.4608,98.4777,4923.5819
2014-07-29 13:50:00,116.2,116.2,116.14,116.17,3179.8133141860703,98.4777,98.4777,98.4269,98.4523,3179.8133
2014-07-29 13:55:00,116.2,116.27,116.2,116.27,1641.1939686121652,98.4777,98.5371,98.4777,98.5371,1641.194
2014-07-29 14:00:00,116.26,116.26,116.21,116.22,923.171607344343,98.5286,98.5286,98.4862,98.4947,923.1716
2014-07-29 14:05:00,116.17,116.23,116.17,116.22,3077.2386911478097,98.4523,98.5032,98.4523,98.4947,3077.2387
2014-07-29 14:10:00,116.21,116.25,116.21,116.23,2564.365575956508,98.4862,98.5201,98.4862,98.5032,2564.3656
2014-07-29 14:15:00,116.22,116.26,116.19,116.19,5846.753513180839,98.4947,98.5286,98.4693,98.4693,5846.7535
2014-07-29 14:20:00,116.18,116.18,116.01,116.01,2769.514822033029,98.4608,98.4608,98.3167,98.3167,2769.5148
2014-07-29 14:25:00,116.01,116.17,115.95,116.17,9744.58918863473,98.3167,98.4523,98.2659,98.4523,9744.5892
2014-07-29 14:30:00,116.14,116.19,116.11,116.15,4410.708790645194,98.4269,98.4693,98.4015,98.4354,4410.7088
2014-07-29 14:35:00,116.12,116.14,116.04,116.04,923.171607344343,98.4099,98.4269,98.3421,98.3421,923.1716
2014-07-29 14:40:00,116.05,116.12,116.04,116.1,7385.372858754744,98.3506,98.4099,98.3421,98.393,7385.3729
2014-07-29 14:45:00,116.1,116.28,116.1,116.27,4923.581905836496,98.393,98.5455,98.393,98.5371,4923.5819
2014-07-29 14:50:00,116.28,116.28,116.09,116.1,3590.111806339112,98.5455,98.5455,98.3845,98.393,3590.1118
2014-07-29 14:55:00,116.11,116.18,116.11,116.15,2974.6640681095496,98.4015,98.4608,98.4015,98.4354,2974.6641
2014-07-29 15:00:00,116.13,116.16,116.03,116.1,5949.328136219099,98.4184,98.4438,98.3337,98.393,5949.3281
2014-07-29 15:05:00,116.11,116.25,116.1,116.22,10872.910042055595,98.4015,98.5201,98.393,98.4947,10872.91
2014-07-29 15:10:00,116.23,116.23,116.16,116.2,5641.604267104318,98.5032,98.5032,98.4438,98.4777,5641.6043
2014-07-29 15:15:00,116.23,116.24,116.17,116.2,4102.984921530413,98.5032,98.5116,98.4523,98.4777,4102.9849
2014-07-29 15:20:00,116.2,116.21,116.13,116.13,3692.686429377372,98.4777,98.4862,98.4184,98.4184,3692.6864
2014-07-29 15:25:00,116.13,116.14,116.07,116.1,4923.581905836496,98.4184,98.4269,98.3676,98.393,4923.5819
2014-07-29 15:30:00,116.08,116.1,115.99,116.01,7898.245973946045,98.376,98.393,98.2998,98.3167,7898.246
2014-07-29 15:35:00,116.0,116.15,116.0,116.08,8205.969843060826,98.3082,98.4354,98.3082,98.376,8205.9698
2014-07-29 15:40:00,116.09,116.09,115.94,115.99,5026.156528874756,98.3845,98.3845,98.2574,98.2998,5026.1565
2014-07-29 15:45:00,115.95,116.04,115.88,116.01,13437.275618012103,98.2659,98.3421,98.2065,98.3167,13437.2756
2014-07-29 15:50:00,115.99,116.04,115.89,115.94,11488.357780285158,98.2998,98.3421,98.215,98.2574,11488.3578
2014-07-29 15:55:00,115.93,116.02,115.86,115.93,62057.646938147496,98.2489,98.3252,98.1896,98.2489,62057.6469
2014-07-30 09:30:00,116.11,116.12,115.72,115.72,10360.036926864292,98.4015,98.4099,98.0709,98.0709,10360.0369
2014-07-30 09:35:00,115.66,116.16,115.66,116.0,7590.522104831264,98.0201,98.4438,98.0201,98.3082,7590.5221
2014-07-30 09:40:00,116.14,116.29,116.13,116.2,7385.372858754744,98.4269,98.554,98.4184,98.4777,7385.3729
2014-07-30 09:45:00,116.21,116.21,116.05,116.21,3795.261052415632,98.4862,98.4862,98.3506,98.4862,3795.2611
2014-07-30 09:50:00,116.19,116.27,116.01,116.07,5846.753513180839,98.4693,98.5371,98.3167,98.3676,5846.7535
2014-07-30 09:55:00,116.03,116.09,115.81,115.87,6975.074366601702,98.3337,98.3845,98.1472,98.1981,6975.0744
2014-07-30 10:00:00,115.82,115.94,115.78,115.9,10770.335419017334,98.1557,98.2574,98.1218,98.2235,10770.3354
2014-07-30 10:05:00,115.87,115.95,115.82,115.88,29849.215304133755,98.1981,98.2659,98.1557,98.2065,29849.2153
2014-07-30 10:10:00,115.86,116.02,115.84,115.95,12001.23089547646,98.1896,98.3252,98.1726,98.2659,12001.2309
2014-07-30 10:15:00,115.95,116.06,115.94,116.05,6462.201251410401,98.2659,98.3591,98.2574,98.3506,6462.2013
2014-07-30 10:20:00,116.04,116.16,116.04,116.16,3077.2386911478097,98.3421,98.4438,98.3421,98.4438,3077.2387
2014-07-30 10:25:00,116.05,116.13,116.0,116.08,5641.604267104318,98.3506,98.4184,98.3082,98.376,5641.6043
2014-07-30 10:30:00,116.08,116.14,116.01,116.05,10154.887680787771,98.376,98.4269,98.3167,98.3506,10154.8877
2014-07-30 10:35:00,116.05,116.13,116.02,116.04,8000.820596984306,98.3506,98.4184,98.3252,98.3421,8000.8206
2014-07-30 10:40:00,116.01,116.14,115.94,115.99,30669.81228843984,98.3167,98.4269,98.2574,98.2998,30669.8123
2014-07-30 10:45:00,115.99,115.99,115.76,115.85,14360.447225356444,98.2998,98.2998,98.1048,98.1811,14360.4472
2014-07-30 10:50:00,115.82,115.95,115.81,115.95,15078.46958662427,98.1557,98.2659,98.1472,98.2659,15078.4696
2014-07-30 10:55:00,115.92,115.94,115.82,115.9,20309.775361575543,98.2404,98.2574,98.1557,98.2235,20309.7754
2014-07-30 11:00:00,115.9,115.94,115.81,115.9,20925.22309980511,98.2235,98.2574,98.1472,98.2235,20925.2231
2014-07-30 11:05:00,115.88,115.94,115.79,115.93,14565.596471432968,98.2065,98.2574,98.1303,98.2489,14565.5965
2014-07-30 11:10:00,115.93,115.94,115.84,115.94,8718.842958252128,98.2489,98.2574,98.1726,98.2574,8718.843
2014-07-30 11:15:00,115.94,116.02,115.88,115.88,3897.8356754538927,98.2574,98.3252,98.2065,98.2065,3897.8357
2014-07-30 11:20:00,115.87,115.99,115.87,115.89,5231.305774951277,98.1981,98.2998,98.1981,98.215,5231.3058
2014-07-30 11:25:00,115.9,115.9,115.74,115.74,15283.61883270079,98.2235,98.2235,98.0879,98.0879,15283.6188
2014-07-30 11:30:00,115.71,115.9,115.62,115.67,16411.939686121652,98.0625,98.2235,97.9862,98.0286,16411.9397
2014-07-30 11:35:00,115.64,115.64,115.55,115.55,1641.1939686121652,98.0031,98.0031,97.9269,97.9269,1641.194
2014-07-30 11:40:00,115.53,115.57,115.43,115.43,4615.858036721715,97.9099,97.9438,97.8252,97.8252,4615.858
2014-07-30 11:45:00,115.42,115.42,115.31,115.32,6154.47738229562,97.8167,97.8167,97.7235,97.7319,6154.4774
2014-07-30 11:50:00,115.32,115.36,115.29,115.31,7385.372858754744,97.7319,97.7658,97.7065,97.7235,7385.3729
2014-07-30 11:55:00,115.35,115.43,115.32,115.38,15693.91732485383,97.7574,97.8252,97.7319,97.7828,15693.9173
2014-07-30 12:00:00,115.44,115.52,115.44,115.51,923.171607344343,97.8336,97.9014,97.8336,97.893,923.1716
2014-07-30 12:05:00,115.53,115.55,115.36,115.41,6769.925120525182,97.9099,97.9269,97.7658,97.8082,6769.9251
2014-07-30 12:10:00,115.48,115.68,115.47,115.61,3179.8133141860703,97.8675,98.037,97.8591,97.9777,3179.8133
2014-07-30 12:15:00,115.6,115.63,115.56,115.63,3487.537183300851,97.9692,97.9947,97.9353,97.9947,3487.5372
2014-07-30 12:20:00,115.6,115.76,115.6,115.74,4000.410298492153,97.9692,98.1048,97.9692,98.0879,4000.4103
2014-07-30 12:25:00,115.75,115.75,115.66,115.68,3282.3879372243305,98.0964,98.0964,98.0201,98.037,3282.3879
2014-07-30 12:30:00,115.67,115.69,115.56,115.57,11590.932403323415,98.0286,98.0455,97.9353,97.9438,11590.9324
2014-07-30 12:35:00,115.59,115.75,115.59,115.7,4513.283413683455,97.9608,98.0964,97.9608,98.054,4513.2834
2014-07-30 12:40:00,115.7,115.73,115.67,115.72,2769.514822033029,98.054,98.0794,98.0286,98.0709,2769.5148
2014-07-30 12:45:00,115.75,115.85,115.74,115.78,1948.9178377269463,98.0964,98.1811,98.0879,98.1218,1948.9178
2014-07-30 12:50:00,115.76,115.8,115.71,115.8,3384.962560262591,98.1048,98.1387,98.0625,98.1387,3384.9626
2014-07-30 12:55:00,115.8,115.82,115.76,115.8,6872.499743563442,98.1387,98.1557,98.1048,98.1387,6872.4997
2014-07-30 13:00:00,115.8,115.84,115.74,115.82,6051.902759257359,98.1387,98.1726,98.0879,98.1557,6051.9028
2014-07-30 13:05:00,115.82,115.83,115.78,115.79,1846.343214688686,98.1557,98.1642,98.1218,98.1303,1846.3432
2014-07-30 13:10:00,115.8,115.86,115.79,115.86,2461.790952918248,98.1387,98.1896,98.1303,98.1896,2461.791
2014-07-30 13:15:00,115.84,115.84,115.72,115.72,6051.902759257359,98.1726,98.1726,98.0709,98.0709,6051.9028
2014-07-30 13:20:00,115.72,115.76,115.7,115.71,7693.096727869524,98.0709,98.1048,98.054,98.0625,7693.0967
2014-07-30 13:25:00,115.72,115.73,115.68,115.7,3487.537183300851,98.0709,98.0794,98.037,98.054,3487.5372
2014-07-30 13:30:00,115.71,115.87,115.71,115.83,9949.738434711251,98.0625,98.1981,98.0625,98.1642,9949.7384
2014-07-30 13:35:00,115.85,115.91,115.83,115.87,6564.775874448661,98.1811,98.232,98.1642,98.1981,6564.7759
2014-07-30 13:40:00,115.85,115.88,115.72,115.83,2769.514822033029,98.1811,98.2065,98.0709,98.1642,2769.5148
2014-07-30 13:45:00,115.79,115.87,115.79,115.87,1436.0447225356447,98.1303,98.1981,98.1303,98.1981,1436.0447
2014-07-30 13:50:00,115.88,115.91,115.83,115.87,2666.9401989947687,98.2065,98.232,98.1642,98.1981,2666.9402
2014-07-30 13:55:00,115.87,115.88,115.85,115.88,2256.6417068417272,98.1981,98.2065,98.1811,98.2065,2256.6417
2014-07-30 14:00:00,115.87,116.06,115.65,115.94,13334.700994973842,98.1981,98.3591,98.0116,98.2574,13334.701
2014-07-30 14:05:00,115.93,116.15,115.93,116.15,9026.566827366907,98.2489,98.4354,98.2489,98.4354,9026.5668
2014-07-30 14:10:00,116.18,116.37,116.15,116.37,6872.499743563442,98.4608,98.6218,98.4354,98.6218,6872.4997
2014-07-30 14:15:00,116.39,116.51,116.39,116.43,9129.14145040517,98.6388,98.7405,98.6388,98.6727,9129.1415
2014-07-30 14:20:00,116.45,116.48,116.41,116.46,10360.036926864292,98.6896,98.715,98.6557,98.6981,10360.0369
2014-07-30 14:25:00,116.47,116.47,116.33,116.42,7795.671350907785,98.7066,98.7066,98.5879,98.6642,7795.6714
2014-07-30 14:30:00,116.41,116.43,116.36,116.38,6257.0520053338805,98.6557,98.6727,98.6133,98.6303,6257.052
2014-07-30 14:35:00,116.37,116.42,116.31,116.42,10360.036926864292,98.6218,98.6642,98.571,98.6642,10360.0369
2014-07-30 14:40:00,116.4,116.48,116.4,116.47,10154.887680787771,98.6472,98.715,98.6472,98.7066,10154.8877
2014-07-30 14:45:00,116.47,116.48,116.22,116.29,11385.783157246897,98.7066,98.715,98.4947,98.554,11385.7832
2014-07-30 14:50:00,116.31,116.38,116.28,116.28,3897.8356754538927,98.571,98.6303,98.5455,98.5455,3897.8357
2014-07-30 14:55:00,116.27,116.27,116.07,116.1,5846.753513180839,98.5371,98.5371,98.3676,98.393,5846.7535
2014-07-30 15:00:00,116.06,116.06,115.94,116.01,6257.0520053338805,98.3591,98.3591,98.2574,98.3167,6257.052
2014-07-30 15:05:00,115.98,116.11,115.94,116.08,11283.208534208636,98.2913,98.4015,98.2574,98.376,11283.2085
2014-07-30 15:10:00,116.08,116.14,116.03,116.11,12103.80551851472,98.376,98.4269,98.3337,98.4015,12103.8055
2014-07-30 15:15:00,116.12,116.27,116.12,116.24,5128.731151913016,98.4099,98.5371,98.4099,98.5116,5128.7312
2014-07-30 15:20:00,116.27,116.33,116.19,116.3,14668.171094471229,98.5371,98.5879,98.4693,98.5625,14668.1711
2014-07-30 15:25:00,116.3,116.35,116.24,116.35,9129.14145040517,98.5625,98.6049,98.5116,98.6049,9129.1415
2014-07-30 15:30:00,116.33,116.42,116.33,116.35,8205.969843060826,98.5879,98.6642,98.5879,98.6049,8205.9698
2014-07-30 15:35:00,116.36,116.41,116.28,116.37,20514.924607652065,98.6133,98.6557,98.5455,98.6218,20514.9246
2014-07-30 15:40:00,116.37,116.39,116.33,116.35,12616.67863370602,98.6218,98.6388,98.5879,98.6049,12616.6786
2014-07-30 15:45:00,116.33,116.34,116.24,116.28,47286.901220638014,98.5879,98.5964,98.5116,98.5455,47286.9012
2014-07-30 15:50:00,116.28,116.37,116.27,116.33,38978.35675453892,98.5455,98.6218,98.5371,98.5879,38978.3568
2014-07-30 15:55:00,116.32,116.41,116.32,116.38,38465.48363934762,98.5794,98.6557,98.5794,98.6303,38465.4836
2014-07-31 09:30:00,115.4,116.5,115.4,116.5,15078.46958662427,97.7997,98.732,97.7997,98.732,15078.4696
2014-07-31 09:35:00,116.41,116.47,116.22,116.22,5026.156528874756,98.6557,98.7066,98.4947,98.4947,5026.1565
2014-07-31 09:40:00,116.19,116.2,115.51,115.68,7077.648989639963,98.4693,98.4777,97.893,98.037,7077.649
2014-07-31 09:45:00,115.77,115.85,115.66,115.73,15488.76807877731,98.1133,98.1811,98.0201,98.0794,15488.7681
2014-07-31 09:50:00,115.73,115.73,115.44,115.55,13437.275618012103,98.0794,98.0794,97.8336,97.9269,13437.2756
2014-07-31 09:55:00,115.64,115.67,115.43,115.43,9231.71607344343,98.0031,98.0286,97.8252,97.8252,9231.7161
2014-07-31 10:00:00,115.33,115.33,115.13,115.16,6257.0520053338805,97.7404,97.7404,97.5709,97.5963,6257.052
2014-07-31 10:05:00,115.2,115.37,114.84,115.04,19694.327623345984,97.6302,97.7743,97.3252,97.4946,19694.3276
2014-07-31 10:10:00,115.08,115.47,115.03,115.39,12103.80551851472,97.5285,97.8591,97.4862,97.7913,12103.8055
2014-07-31 10:15:00,115.43,115.43,115.07,115.22,28208.02133552159,97.8252,97.8252,97.5201,97.6472,28208.0213
2014-07-31 10:20:00,115.23,115.26,114.94,114.96,15283.61883270079,97.6557,97.6811,97.4099,97.4269,15283.6188
2014-07-31 10:25:00,114.96,115.02,114.77,114.82,10462.611549902556,97.4269,97.4777,97.2658,97.3082,10462.6115
2014-07-31 10:30:00,114.82,114.84,114.55,114.64,6154.47738229562,97.3082,97.3252,97.0794,97.1557,6154.4774
2014-07-31 10:35:00,114.62,114.66,114.49,114.5,8000.820596984306,97.1387,97.1726,97.0285,97.037,8000.8206
2014-07-31 10:40:00,114.52,114.53,114.36,114.36,6154.47738229562,97.054,97.0624,96.9184,96.9184,6154.4774
2014-07-31 10:45:00,114.39,114.39,114.04,114.09,23284.43942968509,96.9438,96.9438,96.6472,96.6895,23284.4394
2014-07-31 10:50:00,114.09,114.16,114.07,114.08,6667.350497486921,96.6895,96.7489,96.6726,96.6811,6667.3505
2014-07-31 10:55:00,114.07,114.1,113.92,113.92,9231.71607344343,96.6726,96.698,96.5455,96.5455,9231.7161
2014-07-31 11:00:00,113.89,114.23,113.89,114.18,16617.088932198174,96.52,96.8082,96.52,96.7658,16617.0889
2014-07-31 11:05:00,114.23,114.49,114.23,114.49,3487.537183300851,96.8082,97.0285,96.8082,97.0285,3487.5372
2014-07-31 11:10:00,114.46,114.48,114.37,114.37,1948.9178377269463,97.0031,97.0201,96.9268,96.9268,1948.9178
2014-07-31 11:15:00,114.36,114.39,114.25,114.37,3590.111806339112,96.9184,96.9438,96.8251,96.9268,3590.1118
2014-07-31 11:20:00,114.3,114.35,114.13,114.31,15386.193455739049,96.8675,96.9099,96.7234,96.876,15386.1935
2014-07-31 11:25:00,114.33,114.48,114.26,114.37,6051.902759257359,96.8929,97.0201,96.8336,96.9268,6051.9028
2014-07-31 11:30:00,114.32,114.62,114.31,114.62,17335.111293465994,96.8845,97.1387,96.876,97.1387,17335.1113
2014-07-31 11:35:00,114.57,114.67,114.41,114.67,9642.014565596472,97.0963,97.1811,96.9607,97.1811,9642.0146
2014-07-31 11:40:00,114.67,114.81,114.6,114.75,9539.43994255821,97.1811,97.2997,97.1218,97.2489,9539.4399
2014-07-31 11:45:00,114.72,114.79,114.43,114.45,11078.059288132115,97.2235,97.2828,96.9777,96.9946,11078.0593
2014-07-31 11:50:00,114.46,114.53,114.35,114.35,8718.842958252128,97.0031,97.0624,96.9099,96.9099,8718.843
2014-07-31 11:55:00,114.33,114.34,114.02,114.02,2872.089445071289,96.8929,96.9014,96.6302,96.6302,2872.0894
2014-07-31 12:00:00,114.0,114.25,113.94,114.22,6257.0520053338805,96.6133,96.8251,96.5624,96.7997,6257.052
2014-07-31 12:05:00,114.22,114.27,114.01,114.04,6051.902759257359,96.7997,96.8421,96.6217,96.6472,6051.9028
2014-07-31 12:10:00,114.01,114.01,113.87,114.0,10360.036926864292,96.6217,96.6217,96.5031,96.6133,10360.0369
2014-07-31 12:15:00,114.0,114.13,114.0,114.13,4102.984921530413,96.6133,96.7234,96.6133,96.7234,4102.9849
2014-07-31 12:20:00,114.13,114.15,113.94,113.94,3179.8133141860703,96.7234,96.7404,96.5624,96.5624,3179.8133
2014-07-31 12:25:00,113.93,114.0,113.89,113.98,3590.111806339112,96.5539,96.6133,96.52,96.5963,3590.1118
2014-07-31 12:30:00,113.97,114.08,113.97,114.02,2564.365575956508,96.5878,96.6811,96.5878,96.6302,2564.3656
2014-07-31 12:35:00,114.08,114.15,114.08,114.15,1641.1939686121652,96.6811,96.7404,96.6811,96.7404,1641.194
2014-07-31 12:40:00,114.15,114.15,113.95,113.97,1846.343214688686,96.7404,96.7404,96.5709,96.5878,1846.3432
2014-07-31 12:45:00,113.96,114.0,113.9,113.97,6564.775874448661,96.5794,96.6133,96.5285,96.5878,6564.7759
2014-07-31 12:50:00,114.01,114.01,113.91,113.96,3282.3879372243305,96.6217,96.6217,96.537,96.5794,3282.3879
2014-07-31 12:55:00,113.95,113.97,113.9,113.9,2359.216329879988,96.5709,96.5878,96.5285,96.5285,2359.2163
2014-07-31 13:00:00,113.9,113.91,113.82,113.83,4205.559544568673,96.5285,96.537,96.4607,96.4692,4205.5595
2014-07-31 13:05:00,113.87,113.9,113.85,113.87,4821.007282798236,96.5031,96.5285,96.4861,96.5031,4821.0073
2014-07-31 13:10:00,113.86,113.88,113.84,113.84,1743.7685916504256,96.4946,96.5116,96.4777,96.4777,1743.7686
2014-07-31 13:15:00,113.85,113.86,113.68,113.7,4410.708790645194,96.4861,96.4946,96.3421,96.359,4410.7088
2014-07-31 13:20:00,113.72,113.73,113.67,113.72,7693.096727869524,96.376,96.3844,96.3336,96.376,7693.0967
2014-07-31 13:25:00,113.68,113.74,113.67,113.7,3897.8356754538927,96.3421,96.3929,96.3336,96.359,3897.8357
2014-07-31 13:30:00,113.72,113.8,113.67,113.76,5744.178890142579,96.376,96.4438,96.3336,96.4099,5744.1789
2014-07-31 13:35:00,113.79,113.89,113.64,113.82,23284.43942968509,96.4353,96.52,96.3082,96.4607,23284.4394
2014-07-31 13:40:00,113.8,113.85,113.78,113.8,5641.604267104318,96.4438,96.4861,96.4268,96.4438,5641.6043
2014-07-31 13:45:00,113.77,113.89,113.72,113.89,7693.096727869524,96.4183,96.52,96.376,96.52,7693.0967
2014-07-31 13:50:00,113.89,114.0,113.88,113.98,5128.731151913016,96.52,96.6133,96.5116,96.5963,5128.7312
2014-07-31 13:55:00,113.92,113.96,113.9,113.96,4718.432659759975,96.5455,96.5794,96.5285,96.5794,4718.4327
2014-07-31 14:00:00,113.97,114.12,113.97,114.12,2872.089445071289,96.5878,96.715,96.5878,96.715,2872.0894
2014-07-31 14:05:00,114.12,114.28,114.12,114.18,5846.753513180839,96.715,96.8506,96.715,96.7658,5846.7535
2014-07-31 14:10:00,114.23,114.25,114.16,114.25,6051.902759257359,96.8082,96.8251,96.7489,96.8251,6051.9028
2014-07-31 14:15:00,114.25,114.26,114.16,114.24,3384.962560262591,96.8251,96.8336,96.7489,96.8167,3384.9626
2014-07-31 14:20:00,114.23,114.3,114.2,114.25,2872.089445071289,96.8082,96.8675,96.7828,96.8251,2872.0894
2014-07-31 14:25:00,114.23,114.3,114.21,114.3,2769.514822033029,96.8082,96.8675,96.7912,96.8675,2769.5148
2014-07-31 14:30:00,114.34,114.52,114.2,114.51,12308.95476459124,96.9014,97.054,96.7828,97.0455,12308.9548
2014-07-31 14:35:00,114.43,114.43,114.27,114.36,3384.962560262591,96.9777,96.9777,96.8421,96.9184,3384.9626
2014-07-31 14:40:00,114.35,114.35,114.13,114.17,2564.365575956508,96.9099,96.9099,96.7234,96.7573,2564.3656
2014-07-31 14:45:00,114.17,114.19,114.0,114.06,4308.134167606934,96.7573,96.7743,96.6133,96.6641,4308.1342
2014-07-31 14:50:00,114.04,114.06,113.92,113.92,3384.962560262591,96.6472,96.6641,96.5455,96.5455,3384.9626
2014-07-31 14:55:00,113.9,113.92,113.68,113.75,4000.410298492153,96.5285,96.5455,96.3421,96.4014,4000.4103
2014-07-31 15:00:00,113.75,113.88,113.75,113.79,3282.3879372243305,96.4014,96.5116,96.4014,96.4353,3282.3879
2014-07-31 15:05:00,113.78,113.79,113.59,113.66,8000.820596984306,96.4268,96.4353,96.2658,96.3251,8000.8206
2014-07-31 15:10:00,113.62,113.68,113.49,113.52,23284.43942968509,96.2912,96.3421,96.181,96.2065,23284.4394
2014-07-31 15:15:00,113.53,113.63,113.52,113.59,10565.186172940814,96.2149,96.2997,96.2065,96.2658,10565.1862
2014-07-31 15:20:00,113.55,113.59,113.39,113.45,20514.924607652065,96.2319,96.2658,96.0963,96.1471,20514.9246
2014-07-31 15:25:00,113.48,113.52,113.32,113.38,9026.566827366907,96.1726,96.2065,96.037,96.0878,9026.5668
2014-07-31 15:30:00,113.38,113.46,113.26,113.29,13950.148733203405,96.0878,96.1556,95.9861,96.0116,13950.1487
2014-07-31 15:35:00,113.28,113.45,113.28,113.3,11283.208534208636,96.0031,96.1471,96.0031,96.02,11283.2085
2014-07-31 15:40:00,113.29,113.33,113.03,113.17,18771.15601600164,96.0116,96.0455,95.7912,95.9099,18771.156
2014-07-31 15:45:00,113.18,113.39,113.07,113.39,28515.74520463637,95.9183,96.0963,95.8251,96.0963,28515.7452
2014-07-31 15:50:00,113.34,113.37,113.03,113.28,36311.41655554416,96.0539,96.0794,95.7912,96.0031,36311.4166
2014-07-31 15:55:00,113.28,113.35,113.24,113.3,36311.41655554416,96.0031,96.0624,95.9692,96.02,36311.4166
2014-08-01 09:30:00,112.93,113.07,112.1,112.38,28002.87208944507,95.7065,95.8251,95.003,95.2403,28002.8721
2014-08-01 09:35:00,112.38,112.97,112.37,112.91,4205.559544568673,95.2403,95.7404,95.2319,95.6895,4205.5595
2014-08-01 09:40:00,112.87,113.1,112.75,112.77,12616.67863370602,95.6556,95.8505,95.5539,95.5709,12616.6786
2014-08-01 09:45:00,112.83,113.26,112.77,113.26,6154.47738229562,95.6217,95.9861,95.5709,95.9861,6154.4774
2014-08-01 09:50:00,113.25,113.49,113.12,113.49,4923.581905836496,95.9777,96.181,95.8675,96.181,4923.5819
2014-08-01 09:55:00,113.5,113.75,113.46,113.7,7077.648989639963,96.1895,96.4014,96.1556,96.359,7077.649
2014-08-01 10:00:00,113.69,113.82,113.49,113.71,14052.723356241666,96.3505,96.4607,96.181,96.3675,14052.7234
2014-08-01 10:05:00,113.74,113.74,113.57,113.65,8000.820596984306,96.3929,96.3929,96.2488,96.3166,8000.8206
2014-08-01 10:10:00,113.55,113.62,113.31,113.36,8821.417581290389,96.2319,96.2912,96.0285,96.0709,8821.4176
2014-08-01 10:15:00,113.38,113.39,113.19,113.21,13437.275618012103,96.0878,96.0963,95.9268,95.9438,13437.2756
2014-08-01 10:20:00,113.18,113.51,113.18,113.49,5026.156528874756,95.9183,96.198,95.9183,96.181,5026.1565
2014-08-01 10:25:00,113.48,113.63,113.43,113.63,8513.693712175607,96.1726,96.2997,96.1302,96.2997,8513.6937
2014-08-01 10:30:00,113.64,113.65,113.51,113.57,5949.328136219099,96.3082,96.3166,96.198,96.2488,5949.3281
2014-08-01 10:35:00,113.59,113.63,113.55,113.61,5231.305774951277,96.2658,96.2997,96.2319,96.2827,5231.3058
2014-08-01 10:40:00,113.6,113.61,113.52,113.58,10565.186172940814,96.2743,96.2827,96.2065,96.2573,10565.1862
2014-08-01 10:45:00,113.6,113.64,113.55,113.55,10975.484665093856,96.2743,96.3082,96.2319,96.2319,10975.4847
2014-08-01 10:50:00,113.57,113.64,113.54,113.64,12103.80551851472,96.2488,96.3082,96.2234,96.3082,12103.8055
2014-08-01 10:55:00,113.64,113.72,113.52,113.57,7590.522104831264,96.3082,96.376,96.2065,96.2488,7590.5221
2014-08-01 11:00:00,113.58,113.59,113.43,113.45,10565.186172940814,96.2573,96.2658,96.1302,96.1471,10565.1862
2014-08-01 11:05:00,113.43,113.5,113.06,113.09,16617.088932198174,96.1302,96.1895,95.8166,95.8421,16617.0889
2014-08-01 11:10:00,113.13,113.13,113.01,113.1,9436.86531951995,95.876,95.876,95.7743,95.8505,9436.8653
2014-08-01 11:15:00,113.11,113.11,112.97,113.09,5436.455021027798,95.859,95.859,95.7404,95.8421,5436.455
2014-08-01 11:20:00,113.06,113.15,113.06,113.09,12001.23089547646,95.8166,95.8929,95.8166,95.8421,12001.2309
2014-08-01 11:25:00,113.09,113.12,112.98,113.03,5744.178890142579,95.8421,95.8675,95.7488,95.7912,5744.1789
2014-08-01 11:30:00,113.03,113.15,113.01,113.05,5949.328136219099,95.7912,95.8929,95.7743,95.8082,5949.3281
2014-08-01 11:35:00,113.05,113.05,112.91,113.02,7898.245973946045,95.8082,95.8082,95.6895,95.7827,7898.246
2014-08-01 11:40:00,113.03,113.17,112.92,112.92,7487.947481793004,95.7912,95.9099,95.698,95.698,7487.9475
2014-08-01 11:45:00,112.97,113.12,112.97,113.0,5128.731151913016,95.7404,95.8675,95.7404,95.7658,5128.7312
2014-08-01 11:50:00,112.95,112.96,112.86,112.88,6257.0520053338805,95.7234,95.7319,95.6471,95.6641,6257.052
2014-08-01 11:55:00,112.88,112.92,112.73,112.73,6564.775874448661,95.6641,95.698,95.537,95.537,6564.7759
2014-08-01 12:00:00,112.75,112.84,112.74,112.79,2564.365575956508,95.5539,95.6302,95.5454,95.5878,2564.3656
2014-08-01 12:05:00,112.78,112.78,112.66,112.67,1230.895476459124,95.5793,95.5793,95.4776,95.4861,1230.8955
2014-08-01 12:10:00,112.66,112.72,112.61,112.72,5128.731151913016,95.4776,95.5285,95.4353,95.5285,5128.7312
2014-08-01 12:15:00,112.72,112.91,112.65,112.91,3282.3879372243305,95.5285,95.6895,95.4692,95.6895,3282.3879
2014-08-01 12:20:00,112.91,112.94,112.86,112.89,1743.7685916504256,95.6895,95.7149,95.6471,95.6726,1743.7686
2014-08-01 12:25:00,112.9,112.9,112.76,112.83,3487.537183300851,95.681,95.681,95.5624,95.6217,3487.5372
2014-08-01 12:30:00,112.83,112.97,112.83,112.97,2872.089445071289,95.6217,95.7404,95.6217,95.7404,2872.0894
2014-08-01 12:35:00,112.93,112.95,112.73,112.73,2154.067083803467,95.7065,95.7234,95.537,95.537,2154.0671
2014-08-01 12:40:00,112.71,112.89,112.71,112.8,6257.0520053338805,95.52,95.6726,95.52,95.5963,6257.052
2014-08-01 12:45:00,112.82,112.86,112.8,112.8,2872.089445071289,95.6132,95.6471,95.5963,95.5963,2872.0894
2014-08-01 12:50:00,112.83,112.91,112.8,112.89,4102.984921530413,95.6217,95.6895,95.5963,95.6726,4102.9849
2014-08-01 12:55:00,112.89,113.0,112.87,112.87,8718.842958252128,95.6726,95.7658,95.6556,95.6556,8718.843
2014-08-01 13:00:00,112.87,112.97,112.77,112.83,5539.029644066058,95.6556,95.7404,95.5709,95.6217,5539.0296
2014-08-01 13:05:00,112.81,112.89,112.76,112.89,1846.343214688686,95.6048,95.6726,95.5624,95.6726,1846.3432
2014-08-01 13:10:00,112.91,113.01,112.91,112.97,2256.6417068417272,95.6895,95.7743,95.6895,95.7404,2256.6417
2014-08-01 13:15:00,113.01,113.02,112.87,113.02,4000.410298492153,95.7743,95.7827,95.6556,95.7827,4000.4103
2014-08-01 13:20:00,112.98,113.04,112.93,112.98,5026.156528874756,95.7488,95.7997,95.7065,95.7488,5026.1565
2014-08-01 13:25:00,112.97,113.28,112.96,113.28,6462.201251410401,95.7404,96.0031,95.7319,96.0031,6462.2013
2014-08-01 13:30:00,113.3,113.32,113.09,113.09,6359.626628372141,96.02,96.037,95.8421,95.8421,6359.6266
2014-08-01 13:35:00,113.09,113.16,113.04,113.13,3487.537183300851,95.8421,95.9014,95.7997,95.876,3487.5372
2014-08-01 13:40:00,113.19,113.19,112.99,113.06,3282.3879372243305,95.9268,95.9268,95.7573,95.8166,3282.3879
2014-08-01 13:45:00,113.1,113.12,112.97,113.12,4513.283413683455,95.8505,95.8675,95.7404,95.8675,4513.2834
2014-08-01 13:50:00,113.04,113.04,112.88,112.91,3077.2386911478097,95.7997,95.7997,95.6641,95.6895,3077.2387
2014-08-01 13:55:00,112.93,113.05,112.85,113.05,4000.410298492153,95.7065,95.8082,95.6387,95.8082,4000.4103
2014-08-01 14:00:00,113.05,113.08,112.91,112.94,5231.305774951277,95.8082,95.8336,95.6895,95.7149,5231.3058
2014-08-01 14:05:00,112.95,113.09,112.9,113.09,4718.432659759975,95.7234,95.8421,95.681,95.8421,4718.4327
2014-08-01 14:10:00,113.16,113.16,113.09,113.14,5436.455021027798,95.9014,95.9014,95.8421,95.8844,5436.455
2014-08-01 14:15:00,113.17,113.27,113.15,113.27,1436.0447225356447,95.9099,95.9946,95.8929,95.9946,1436.0447
2014-08-01 14:20:00,113.26,113.29,113.13,113.13,3590.111806339112,95.9861,96.0116,95.876,95.876,3590.1118
2014-08-01 14:25:00,113.13,113.13,112.95,113.0,5128.731151913016,95.876,95.876,95.7234,95.7658,5128.7312
2014-08-01 14:30:00,113.0,113.03,112.99,113.01,7180.223612678223,95.7658,95.7912,95.7573,95.7743,7180.2236
2014-08-01 14:35:00,112.99,113.13,112.99,113.11,2564.365575956508,95.7573,95.876,95.7573,95.859,2564.3656
2014-08-01 14:40:00,113.11,113.11,113.05,113.06,1743.7685916504256,95.859,95.859,95.8082,95.8166,1743.7686
2014-08-01 14:45:00,113.05,113.06,112.94,113.0,3692.686429377372,95.8082,95.8166,95.7149,95.7658,3692.6864
2014-08-01 14:50:00,113.06,113.08,112.98,112.98,1846.343214688686,95.8166,95.8336,95.7488,95.7488,1846.3432
2014-08-01 14:55:00,112.94,113.1,112.93,113.09,3487.537183300851,95.7149,95.8505,95.7065,95.8421,3487.5372
2014-08-01 15:00:00,113.08,113.11,113.0,113.1,4923.581905836496,95.8336,95.859,95.7658,95.8505,4923.5819
2014-08-01 15:05:00,113.12,113.19,113.11,113.11,5128.731151913016,95.8675,95.9268,95.859,95.859,5128.7312
2014-08-01 15:10:00,113.12,113.14,112.99,113.01,5128.731151913016,95.8675,95.8844,95.7573,95.7743,5128.7312
2014-08-01 15:15:00,113.02,113.11,112.98,113.03,8923.992204328648,95.7827,95.859,95.7488,95.7912,8923.9922
2014-08-01 15:20:00,113.05,113.15,113.05,113.08,2256.6417068417272,95.8082,95.8929,95.8082,95.8336,2256.6417
2014-08-01 15:25:00,113.07,113.08,112.99,113.0,6154.47738229562,95.8251,95.8336,95.7573,95.7658,6154.4774
2014-08-01 15:30:00,112.99,113.04,112.92,112.95,16719.663555236435,95.7573,95.7997,95.698,95.7234,16719.6636
2014-08-01 15:35:00,112.97,113.09,112.93,113.03,5949.328136219099,95.7404,95.8421,95.7065,95.7912,5949.3281
2014-08-01 15:40:00,113.05,113.09,113.02,113.05,9026.566827366907,95.8082,95.8421,95.7827,95.8082,9026.5668
2014-08-01 15:45:00,113.07,113.1,112.95,113.03,22874.14093753205,95.8251,95.8505,95.7234,95.7912,22874.1409
2014-08-01 15:50:00,113.01,113.08,112.92,113.08,30054.36455021028,95.7743,95.8336,95.698,95.8336,30054.3646
2014-08-01 15:55:00,113.09,113.22,113.09,113.17,57852.087393578826,95.8421,95.9522,95.8421,95.9099,57852.0874
2014-08-04 09:30:00,113.06,113.06,112.44,112.66,20412.349984613807,95.8166,95.8166,95.2912,95.4776,20412.35
2014-08-04 09:35:00,112.68,112.9,112.68,112.87,2461.790952918248,95.4946,95.681,95.4946,95.6556,2461.791
2014-08-04 09:40:00,112.89,112.9,112.7,112.82,7487.947481793004,95.6726,95.681,95.5115,95.6132,7487.9475
2014-08-04 09:45:00,112.89,112.97,112.79,112.79,12103.80551851472,95.6726,95.7404,95.5878,95.5878,12103.8055
2014-08-04 09:50:00,112.8,112.83,112.7,112.78,14257.872602318186,95.5963,95.6217,95.5115,95.5793,14257.8726
2014-08-04 09:55:00,112.78,112.78,112.6,112.67,1641.1939686121652,95.5793,95.5793,95.4268,95.4861,1641.194
2014-08-04 10:00:00,112.7,112.72,112.61,112.66,10872.910042055595,95.5115,95.5285,95.4353,95.4776,10872.91
2014-08-04 10:05:00,112.63,112.7,112.57,112.6,9026.566827366907,95.4522,95.5115,95.4014,95.4268,9026.5668
2014-08-04 10:10:00,112.61,112.69,112.57,112.69,9847.163811672992,95.4353,95.5031,95.4014,95.5031,9847.1638
2014-08-04 10:15:00,112.7,112.73,112.57,112.6,9334.29069648169,95.5115,95.537,95.4014,95.4268,9334.2907
2014-08-04 10:20:00,112.65,112.7,112.6,112.6,7590.522104831264,95.4692,95.5115,95.4268,95.4268,7590.5221
2014-08-04 10:25:00,112.6,112.67,112.5,112.5,3590.111806339112,95.4268,95.4861,95.342,95.342,3590.1118
2014-08-04 10:30:00,112.48,112.53,112.42,112.42,1436.0447225356447,95.3251,95.3675,95.2742,95.2742,1436.0447
2014-08-04 10:35:00,112.42,112.42,112.28,112.34,4205.559544568673,95.2742,95.2742,95.1556,95.2064,4205.5595
2014-08-04 10:40:00,112.26,112.34,112.18,112.22,6359.626628372141,95.1386,95.2064,95.0708,95.1047,6359.6266
2014-08-04 10:45:00,112.22,112.28,112.11,112.22,8411.119089137346,95.1047,95.1556,95.0115,95.1047,8411.1191
2014-08-04 10:50:00,112.2,112.24,112.11,112.21,4205.559544568673,95.0878,95.1217,95.0115,95.0963,4205.5595
2014-08-04 10:55:00,112.18,112.2,112.09,112.18,22771.5663144938,95.0708,95.0878,94.9946,95.0708,22771.5663
2014-08-04 11:00:00,112.19,112.24,112.1,112.14,4513.283413683455,95.0793,95.1217,95.003,95.0369,4513.2834
2014-08-04 11:05:00,112.14,112.26,112.14,112.26,4410.708790645194,95.0369,95.1386,95.0369,95.1386,4410.7088
2014-08-04 11:10:00,112.3,112.38,112.24,112.34,4410.708790645194,95.1725,95.2403,95.1217,95.2064,4410.7088
2014-08-04 11:15:00,112.39,112.41,112.33,112.33,2769.514822033029,95.2488,95.2658,95.198,95.198,2769.5148
2014-08-04 11:20:00,112.33,112.46,112.3,112.44,2154.067083803467,95.198,95.3081,95.1725,95.2912,2154.0671
2014-08-04 11:25:00,112.44,112.67,112.42,112.67,8308.544466099087,95.2912,95.4861,95.2742,95.4861,8308.5445
2014-08-04 11:30:00,112.67,112.7,112.55,112.66,13437.275618012103,95.4861,95.5115,95.3844,95.4776,13437.2756
2014-08-04 11:35:00,112.72,112.72,112.65,112.72,2769.514822033029,95.5285,95.5285,95.4692,95.5285,2769.5148
2014-08-04 11:40:00,112.72,112.72,112.6,112.63,3897.8356754538927,95.5285,95.5285,95.4268,95.4522,3897.8357
2014-08-04 11:45:00,112.6,112.73,112.59,112.67,1538.6193455739049,95.4268,95.537,95.4183,95.4861,1538.6193
2014-08-04 11:50:00,112.67,112.67,112.58,112.67,4923.581905836496,95.4861,95.4861,95.4098,95.4861,4923.5819
2014-08-04 11:55:00,112.66,112.77,112.66,112.7,1743.7685916504256,95.4776,95.5709,95.4776,95.5115,1743.7686
2014-08-04 12:00:00,112.69,112.74,112.6,112.7,3179.8133141860703,95.5031,95.5454,95.4268,95.5115,3179.8133
2014-08-04 12:05:00,112.74,112.79,112.7,112.78,4615.858036721715,95.5454,95.5878,95.5115,95.5793,4615.858
2014-08-04 12:10:00,112.8,112.97,112.8,112.97,1538.6193455739049,95.5963,95.7404,95.5963,95.7404,1538.6193
2014-08-04 12:15:00,112.97,112.97,112.9,112.92,1948.9178377269463,95.7404,95.7404,95.681,95.698,1948.9178
2014-08-04 12:20:00,113.0,113.07,112.91,113.07,2872.089445071289,95.7658,95.8251,95.6895,95.8251,2872.0894
2014-08-04 12:25:00,113.07,113.09,113.05,113.07,2154.067083803467,95.8251,95.8421,95.8082,95.8251,2154.0671
2014-08-04 12:30:00,113.05,113.1,112.97,112.98,2666.9401989947687,95.8082,95.8505,95.7404,95.7488,2666.9402
2014-08-04 12:35:00,112.98,113.02,112.88,112.89,4308.134167606934,95.7488,95.7827,95.6641,95.6726,4308.1342
2014-08-04 12:40:00,112.87,112.96,112.85,112.93,3590.111806339112,95.6556,95.7319,95.6387,95.7065,3590.1118
2014-08-04 12:45:00,112.92,112.93,112.87,112.87,1436.0447225356447,95.698,95.7065,95.6556,95.6556,1436.0447
2014-08-04 12:50:00,112.87,113.01,112.87,113.01,1846.343214688686,95.6556,95.7743,95.6556,95.7743,1846.3432
2014-08-04 12:55:00,112.98,113.02,112.97,112.99,410.2984921530413,95.7488,95.7827,95.7404,95.7573,410.2985
2014-08-04 13:00:00,113.02,113.07,113.01,113.03,1948.9178377269463,95.7827,95.8251,95.7743,95.7912,1948.9178
2014-08-04 13:05:00,113.04,113.08,113.02,113.08,718.0223612678224,95.7997,95.8336,95.7827,95.8336,718.0224
2014-08-04 13:10:00,113.06,113.14,113.02,113.1,3384.962560262591,95.8166,95.8844,95.7827,95.8505,3384.9626
2014-08-04 13:15:00,113.05,113.1,113.02,113.1,2359.216329879988,95.8082,95.8505,95.7827,95.8505,2359.2163
2014-08-04 13:20:00,113.12,113.19,113.11,113.15,1436.0447225356447,95.8675,95.9268,95.859,95.8929,1436.0447
2014-08-04 13:25:00,113.19,113.22,113.17,113.17,3077.2386911478097,95.9268,95.9522,95.9099,95.9099,3077.2387
2014-08-04 13:30:00,113.18,113.25,113.16,113.23,1948.9178377269463,95.9183,95.9777,95.9014,95.9607,1948.9178
2014-08-04 13:35:00,113.22,113.29,113.22,113.28,923.171607344343,95.9522,96.0116,95.9522,96.0031,923.1716
2014-08-04 13:40:00,113.3,113.48,113.27,113.48,26053.954251718125,96.02,96.1726,95.9946,96.1726,26053.9543
2014-08-04 13:45:00,113.48,113.49,113.41,113.45,3897.8356754538927,96.1726,96.181,96.1132,96.1471,3897.8357
2014-08-04 13:50:00,113.44,113.46,113.38,113.41,2359.216329879988,96.1387,96.1556,96.0878,96.1132,2359.2163
2014-08-04 13:55:00,113.37,113.42,113.33,113.35,4000.410298492153,96.0794,96.1217,96.0455,96.0624,4000.4103
2014-08-04 14:00:00,113.36,113.49,113.35,113.44,6564.775874448661,96.0709,96.181,96.0624,96.1387,6564.7759
2014-08-04 14:05:00,113.43,113.56,113.42,113.55,15899.06657093035,96.1302,96.2404,96.1217,96.2319,15899.0666
2014-08-04 14:10:00,113.54,113.78,113.54,113.78,23592.163298799875,96.2234,96.4268,96.2234,96.4268,23592.1633
2014-08-04 14:15:00,113.75,113.75,113.53,113.54,12103.80551851472,96.4014,96.4014,96.2149,96.2234,12103.8055
2014-08-04 14:20:00,113.5,113.56,113.5,113.54,3077.2386911478097,96.1895,96.2404,96.1895,96.2234,3077.2387
2014-08-04 14:25:00,113.58,113.59,113.52,113.52,3897.8356754538927,96.2573,96.2658,96.2065,96.2065,3897.8357
2014-08-04 14:30:00,113.49,113.49,113.42,113.49,3179.8133141860703,96.181,96.181,96.1217,96.181,3179.8133
2014-08-04 14:35:00,113.53,113.61,113.48,113.58,2769.514822033029,96.2149,96.2827,96.1726,96.2573,2769.5148
2014-08-04 14:40:00,113.6,113.6,113.54,113.58,6359.626628372141,96.2743,96.2743,96.2234,96.2573,6359.6266
2014-08-04 14:45:00,113.57,113.64,113.56,113.64,5846.753513180839,96.2488,96.3082,96.2404,96.3082,5846.7535
2014-08-04 14:50:00,113.65,113.73,113.61,113.63,4718.432659759975,96.3166,96.3844,96.2827,96.2997,4718.4327
2014-08-04 14:55:00,113.62,113.66,113.62,113.65,2666.9401989947687,96.2912,96.3251,96.2912,96.3166,2666.9402
2014-08-04 15:00:00,113.66,113.72,113.65,113.72,3795.261052415632,96.3251,96.376,96.3166,96.376,3795.2611
2014-08-04 15:05:00,113.7,113.7,113.61,113.67,3077.2386911478097,96.359,96.359,96.2827,96.3336,3077.2387
2014-08-04 15:10:00,113.68,113.69,113.61,113.69,7693.096727869524,96.3421,96.3505,96.2827,96.3505,7693.0967
2014-08-04 15:15:00,113.71,113.99,113.71,113.93,6769.925120525182,96.3675,96.6048,96.3675,96.5539,6769.9251
2014-08-04 15:20:00,113.97,113.98,113.88,113.88,10667.760795979077,96.5878,96.5963,96.5116,96.5116,10667.7608
2014-08-04 15:25:00,113.86,114.0,113.86,114.0,5846.753513180839,96.4946,96.6133,96.4946,96.6133,5846.7535
2014-08-04 15:30:00,114.01,114.02,113.91,113.94,9026.566827366907,96.6217,96.6302,96.537,96.5624,9026.5668
2014-08-04 15:35:00,113.95,114.1,113.95,114.03,9539.43994255821,96.5709,96.698,96.5709,96.6387,9539.4399
2014-08-04 15:40:00,114.04,114.14,114.02,114.1,10565.186172940814,96.6472,96.7319,96.6302,96.698,10565.1862
2014-08-04 15:45:00,114.07,114.07,113.97,114.01,19591.753000307723,96.6726,96.6726,96.5878,96.6217,19591.753
2014-08-04 15:50:00,114.01,114.04,113.92,113.97,14975.894963586008,96.6217,96.6472,96.5455,96.5878,14975.895
2014-08-04 15:55:00,113.95,114.0,113.91,113.99,39388.65524669197,96.5709,96.6133,96.537,96.6048,39388.6552
2014-08-05 09:30:00,113.82,113.89,113.34,113.88,19181.45450815468,96.4607,96.52,96.0539,96.5116,19181.4545
2014-08-05 09:35:00,113.75,114.35,113.75,114.22,15283.61883270079,96.4014,96.9099,96.4014,96.7997,15283.6188
2014-08-05 09:40:00,114.23,114.42,114.15,114.24,7693.096727869524,96.8082,96.9692,96.7404,96.8167,7693.0967
2014-08-05 09:45:00,114.19,114.21,113.83,113.87,17335.111293465994,96.7743,96.7912,96.4692,96.5031,17335.1113
2014-08-05 09:50:00,113.82,113.86,113.65,113.78,5436.455021027798,96.4607,96.4946,96.3166,96.4268,5436.455
2014-08-05 09:55:00,113.67,113.8,113.6,113.74,19694.327623345984,96.3336,96.4438,96.2743,96.3929,19694.3276
2014-08-05 10:00:00,113.77,113.88,113.55,113.71,23079.290183608573,96.4183,96.5116,96.2319,96.3675,23079.2902
2014-08-05 10:05:00,113.72,113.91,113.66,113.91,16924.812801312954,96.376,96.537,96.3251,96.537,16924.8128
2014-08-05 10:10:00,113.93,114.04,113.93,114.0,7077.648989639963,96.5539,96.6472,96.5539,96.6133,7077.649
2014-08-05 10:15:00,113.94,114.05,113.8,113.87,13232.126371935585,96.5624,96.6556,96.4438,96.5031,13232.1264
2014-08-05 10:20:00,113.8,113.95,113.8,113.95,4308.134167606934,96.4438,96.5709,96.4438,96.5709,4308.1342
2014-08-05 10:25:00,113.88,114.03,113.8,114.03,8513.693712175607,96.5116,96.6387,96.4438,96.6387,8513.6937
2014-08-05 10:30:00,114.01,114.18,113.88,114.1,9231.71607344343,96.6217,96.7658,96.5116,96.698,9231.7161
2014-08-05 10:35:00,114.09,114.14,114.02,114.1,10257.462303826032,96.6895,96.7319,96.6302,96.698,10257.4623
2014-08-05 10:40:00,114.12,114.12,113.93,113.99,4410.708790645194,96.715,96.715,96.5539,96.6048,4410.7088
2014-08-05 10:45:00,113.92,114.0,113.92,114.0,3795.261052415632,96.5455,96.6133,96.5455,96.6133,3795.2611
2014-08-05 10:50:00,114.01,114.01,113.86,113.89,5641.604267104318,96.6217,96.6217,96.4946,96.52,5641.6043
2014-08-05 10:55:00,113.89,113.94,113.65,113.72,13437.275618012103,96.52,96.5624,96.3166,96.376,13437.2756
2014-08-05 11:00:00,113.75,113.8,113.61,113.66,6667.350497486921,96.4014,96.4438,96.2827,96.3251,6667.3505
2014-08-05 11:05:00,113.66,113.81,113.66,113.74,3179.8133141860703,96.3251,96.4522,96.3251,96.3929,3179.8133
2014-08-05 11:10:00,113.66,113.97,113.66,113.96,4102.984921530413,96.3251,96.5878,96.3251,96.5794,4102.9849
2014-08-05 11:15:00,113.97,114.02,113.9,113.94,3179.8133141860703,96.5878,96.6302,96.5285,96.5624,3179.8133
2014-08-05 11:20:00,113.94,114.02,113.94,113.98,5846.753513180839,96.5624,96.6302,96.5624,96.5963,5846.7535
2014-08-05 11:25:00,113.95,113.96,113.88,113.89,6872.499743563442,96.5709,96.5794,96.5116,96.52,6872.4997
2014-08-05 11:30:00,113.91,113.91,113.7,113.71,26361.678120832905,96.537,96.537,96.359,96.3675,26361.6781
2014-08-05 11:35:00,113.71,113.87,113.71,113.77,9231.71607344343,96.3675,96.5031,96.3675,96.4183,9231.7161
2014-08-05 11:40:00,113.77,113.87,113.75,113.84,6257.0520053338805,96.4183,96.5031,96.4014,96.4777,6257.052
2014-08-05 11:45:00,113.84,113.92,113.8,113.89,7180.223612678223,96.4777,96.5455,96.4438,96.52,7180.2236
2014-08-05 11:50:00,113.86,113.93,113.86,113.87,2564.365575956508,96.4946,96.5539,96.4946,96.5031,2564.3656
2014-08-05 11:55:00,113.88,113.89,113.76,113.85,5539.029644066058,96.5116,96.52,96.4099,96.4861,5539.0296
2014-08-05 12:00:00,113.87,113.88,113.8,113.8,1948.9178377269463,96.5031,96.5116,96.4438,96.4438,1948.9178
2014-08-05 12:05:00,113.75,113.75,113.63,113.72,4102.984921530413,96.4014,96.4014,96.2997,96.376,4102.9849
2014-08-05 12:10:00,113.71,113.75,113.7,113.72,3179.8133141860703,96.3675,96.4014,96.359,96.376,3179.8133
2014-08-05 12:15:00,113.73,113.77,113.7,113.76,3179.8133141860703,96.3844,96.4183,96.359,96.4099,3179.8133
2014-08-05 12:20:00,113.73,113.77,113.59,113.59,5436.455021027798,96.3844,96.4183,96.2658,96.2658,5436.455
2014-08-05 12:25:00,113.61,113.61,113.54,113.6,2666.9401989947687,96.2827,96.2827,96.2234,96.2743,2666.9402
2014-08-05 12:30:00,113.59,113.65,113.58,113.61,3897.8356754538927,96.2658,96.3166,96.2573,96.2827,3897.8357
2014-08-05 12:35:00,113.58,113.58,113.36,113.4,3795.261052415632,96.2573,96.2573,96.0709,96.1048,3795.2611
2014-08-05 12:40:00,113.42,113.47,113.4,113.41,2974.6640681095496,96.1217,96.1641,96.1048,96.1132,2974.6641
2014-08-05 12:45:00,113.4,113.54,113.4,113.51,3590.111806339112,96.1048,96.2234,96.1048,96.198,3590.1118
2014-08-05 12:50:00,113.5,113.59,113.5,113.58,1025.7462303826032,96.1895,96.2658,96.1895,96.2573,1025.7462
2014-08-05 12:55:00,113.58,113.6,113.54,113.6,5026.156528874756,96.2573,96.2743,96.2234,96.2743,5026.1565
2014-08-05 13:00:00,113.6,113.64,113.59,113.59,4513.283413683455,96.2743,96.3082,96.2658,96.2658,4513.2834
2014-08-05 13:05:00,113.62,113.66,113.6,113.66,8000.820596984306,96.2912,96.3251,96.2743,96.3251,8000.8206
2014-08-05 13:10:00,113.65,113.7,113.64,113.7,3384.962560262591,96.3166,96.359,96.3082,96.359,3384.9626
2014-08-05 13:15:00,113.71,113.8,113.68,113.79,2872.089445071289,96.3675,96.4438,96.3421,96.4353,2872.0894
2014-08-05 13:20:00,113.78,113.8,113.66,113.66,2461.790952918248,96.4268,96.4438,96.3251,96.3251,2461.791
2014-08-05 13:25:00,113.68,113.74,113.64,113.68,3179.8133141860703,96.3421,96.3929,96.3082,96.3421,3179.8133
2014-08-05 13:30:00,113.69,113.69,113.55,113.55,2256.6417068417272,96.3505,96.3505,96.2319,96.2319,2256.6417
2014-08-05 13:35:00,113.57,113.61,113.13,113.14,11488.357780285158,96.2488,96.2827,95.876,95.8844,11488.3578
2014-08-05 13:40:00,113.1,113.24,112.84,112.92,13642.424864088624,95.8505,95.9692,95.6302,95.698,13642.4249
2014-08-05 13:45:00,112.92,113.1,112.9,113.04,6769.925120525182,95.698,95.8505,95.681,95.7997,6769.9251
2014-08-05 13:50:00,112.97,113.01,112.88,112.95,4102.984921530413,95.7404,95.7743,95.6641,95.7234,4102.9849
2014-08-05 13:55:00,112.98,113.04,112.87,112.87,7693.096727869524,95.7488,95.7997,95.6556,95.6556,7693.0967
2014-08-05 14:00:00,112.9,112.94,112.83,112.9,7385.372858754744,95.681,95.7149,95.6217,95.681,7385.3729
2014-08-05 14:05:00,112.87,112.89,112.72,112.76,16822.238178274692,95.6556,95.6726,95.5285,95.5624,16822.2382
2014-08-05 14:10:00,112.79,112.96,112.77,112.93,6257.0520053338805,95.5878,95.7319,95.5709,95.7065,6257.052
2014-08-05 14:15:00,112.98,113.01,112.88,112.91,4821.007282798236,95.7488,95.7743,95.6641,95.6895,4821.0073
2014-08-05 14:20:00,112.92,113.03,112.92,112.92,7590.522104831264,95.698,95.7912,95.698,95.698,7590.5221
2014-08-05 14:25:00,112.9,113.04,112.9,113.03,5744.178890142579,95.681,95.7997,95.681,95.7912,5744.1789
2014-08-05 14:30:00,113.06,113.18,113.03,113.12,4102.984921530413,95.8166,95.9183,95.7912,95.8675,4102.9849
2014-08-05 14:35:00,113.09,113.18,113.08,113.11,5539.029644066058,95.8421,95.9183,95.8336,95.859,5539.0296
2014-08-05 14:40:00,113.11,113.15,113.06,113.06,3590.111806339112,95.859,95.8929,95.8166,95.8166,3590.1118
2014-08-05 14:45:00,113.09,113.17,113.05,113.08,5846.753513180839,95.8421,95.9099,95.8082,95.8336,5846.7535
2014-08-05 14:50:00,113.07,113.07,112.95,113.0,3282.3879372243305,95.8251,95.8251,95.7234,95.7658,3282.3879
2014-08-05 14:55:00,112.99,113.12,112.98,112.98,4821.007282798236,95.7573,95.8675,95.7488,95.7488,4821.0073
2014-08-05 15:00:00,112.96,113.04,112.91,112.95,6564.775874448661,95.7319,95.7997,95.6895,95.7234,6564.7759
2014-08-05 15:05:00,112.92,113.01,112.8,112.81,5949.328136219099,95.698,95.7743,95.5963,95.6048,5949.3281
2014-08-05 15:10:00,112.82,112.87,112.69,112.77,7898.245973946045,95.6132,95.6556,95.5031,95.5709,7898.246
2014-08-05 15:15:00,112.77,112.89,112.74,112.89,5539.029644066058,95.5709,95.6726,95.5454,95.6726,5539.0296
2014-08-05 15:20:00,112.89,113.0,112.87,112.98,9642.014565596472,95.6726,95.7658,95.6556,95.7488,9642.0146
2014-08-05 15:25:00,112.94,112.99,112.87,112.87,10667.760795979077,95.7149,95.7573,95.6556,95.6556,10667.7608
2014-08-05 15:30:00,112.88,113.11,112.88,113.07,9539.43994255821,95.6641,95.859,95.6641,95.8251,9539.4399
2014-08-05 15:35:00,113.09,113.22,113.09,113.11,11796.081649399935,95.8421,95.9522,95.8421,95.859,11796.0816
2014-08-05 15:40:00,113.06,113.15,113.06,113.14,10565.186172940814,95.8166,95.8929,95.8166,95.8844,10565.1862
2014-08-05 15:45:00,113.11,113.11,112.95,112.99,12103.80551851472,95.859,95.859,95.7234,95.7573,12103.8055
2014-08-05 15:50:00,112.99,113.04,112.91,112.92,15796.491947892093,95.7573,95.7997,95.6895,95.698,15796.4919
2014-08-05 15:55:00,112.91,113.07,112.91,112.92,44927.68489075803,95.6895,95.8251,95.6895,95.698,44927.6849
2014-08-06 09:30:00,112.53,112.69,112.28,112.47,13232.126371935585,95.3675,95.5031,95.1556,95.3166,13232.1264
2014-08-06 09:35:00,112.33,112.63,112.24,112.33,7180.223612678223,95.198,95.4522,95.1217,95.198,7180.2236
2014-08-06 09:40:00,112.32,112.73,112.24,112.59,5436.455021027798,95.1895,95.537,95.1217,95.4183,5436.455
2014-08-06 09:45:00,112.74,113.02,112.6,112.95,5333.880397989537,95.5454,95.7827,95.4268,95.7234,5333.8804
2014-08-06 09:50:00,112.95,112.95,112.67,112.73,5744.178890142579,95.7234,95.7234,95.4861,95.537,5744.1789
2014-08-06 09:55:00,112.68,112.78,112.55,112.66,5026.156528874756,95.4946,95.5793,95.3844,95.4776,5026.1565
2014-08-06 10:00:00,112.73,113.0,112.73,112.96,8821.417581290389,95.537,95.7658,95.537,95.7319,8821.4176
2014-08-06 10:05:00,112.96,113.09,112.87,112.92,8718.842958252128,95.7319,95.8421,95.6556,95.698,8718.843
2014-08-06 10:10:00,112.87,112.98,112.83,112.83,9539.43994255821,95.6556,95.7488,95.6217,95.6217,9539.4399
2014-08-06 10:15:00,112.87,112.89,112.52,112.61,7590.522104831264,95.6556,95.6726,95.359,95.4353,7590.5221
2014-08-06 10:20:00,112.62,112.8,112.58,112.8,4308.134167606934,95.4437,95.5963,95.4098,95.5963,4308.1342
2014-08-06 10:25:00,112.78,112.95,112.77,112.91,13437.275618012103,95.5793,95.7234,95.5709,95.6895,13437.2756
2014-08-06 10:30:00,112.91,113.0,112.73,112.75,8411.119089137346,95.6895,95.7658,95.537,95.5539,8411.1191
2014-08-06 10:35:00,112.79,112.79,112.63,112.68,1743.7685916504256,95.5878,95.5878,95.4522,95.4946,1743.7686
2014-08-06 10:40:00,112.68,112.74,112.62,112.74,7180.223612678223,95.4946,95.5454,95.4437,95.5454,7180.2236
2014-08-06 10:45:00,112.74,112.81,112.65,112.69,4821.007282798236,95.5454,95.6048,95.4692,95.5031,4821.0073
2014-08-06 10:50:00,112.7,112.86,112.7,112.86,4718.432659759975,95.5115,95.6471,95.5115,95.6471,4718.4327
2014-08-06 10:55:00,112.88,113.13,112.85,113.13,7487.947481793004,95.6641,95.876,95.6387,95.876,7487.9475
2014-08-06 11:00:00,113.12,113.17,113.07,113.07,5744.178890142579,95.8675,95.9099,95.8251,95.8251,5744.1789
2014-08-06 11:05:00,113.01,113.17,112.97,112.99,6975.074366601702,95.7743,95.9099,95.7404,95.7573,6975.0744
2014-08-06 11:10:00,112.95,113.05,112.9,113.01,11590.932403323415,95.7234,95.8082,95.681,95.7743,11590.9324
2014-08-06 11:15:00,113.04,113.07,112.96,113.05,9539.43994255821,95.7997,95.8251,95.7319,95.8082,9539.4399
2014-08-06 11:20:00,113.03,113.05,112.99,113.04,8411.119089137346,95.7912,95.8082,95.7573,95.7997,8411.1191
2014-08-06 11:25:00,113.03,113.08,112.91,112.91,20104.626115499024,95.7912,95.8336,95.6895,95.6895,20104.6261
2014-08-06 11:30:00,112.9,113.07,112.9,113.05,6769.925120525182,95.681,95.8251,95.681,95.8082,6769.9251
2014-08-06 11:35:00,113.03,113.19,113.0,113.06,13232.126371935585,95.7912,95.9268,95.7658,95.8166,13232.1264
2014-08-06 11:40:00,113.12,113.45,113.09,113.45,9026.566827366907,95.8675,96.1471,95.8421,96.1471,9026.5668
2014-08-06 11:45:00,113.45,113.53,113.41,113.45,8616.268335213868,96.1471,96.2149,96.1132,96.1471,8616.2683
2014-08-06 11:50:00,113.48,113.51,113.41,113.43,4410.708790645194,96.1726,96.198,96.1132,96.1302,4410.7088
2014-08-06 11:55:00,113.4,113.42,113.33,113.37,3897.8356754538927,96.1048,96.1217,96.0455,96.0794,3897.8357
2014-08-06 12:00:00,113.39,113.52,113.39,113.51,3897.8356754538927,96.0963,96.2065,96.0963,96.198,3897.8357
2014-08-06 12:05:00,113.53,113.59,113.5,113.5,3487.537183300851,96.2149,96.2658,96.1895,96.1895,3487.5372
2014-08-06 12:10:00,113.44,113.45,113.36,113.45,9129.14145040517,96.1387,96.1471,96.0709,96.1471,9129.1415
2014-08-06 12:15:00,113.38,113.39,113.19,113.21,4000.410298492153,96.0878,96.0963,95.9268,95.9438,4000.4103
2014-08-06 12:20:00,113.17,113.31,113.14,113.27,3282.3879372243305,95.9099,96.0285,95.8844,95.9946,3282.3879
2014-08-06 12:25:00,113.29,113.29,113.17,113.22,3179.8133141860703,96.0116,96.0116,95.9099,95.9522,3179.8133
2014-08-06 12:30:00,113.22,113.39,113.22,113.39,3384.962560262591,95.9522,96.0963,95.9522,96.0963,3384.9626
2014-08-06 12:35:00,113.35,113.42,113.33,113.42,3590.111806339112,96.0624,96.1217,96.0455,96.1217,3590.1118
2014-08-06 12:40:00,113.39,113.4,113.37,113.38,1230.895476459124,96.0963,96.1048,96.0794,96.0878,1230.8955
2014-08-06 12:45:00,113.4,113.43,113.36,113.36,3590.111806339112,96.1048,96.1302,96.0709,96.0709,3590.1118
2014-08-06 12:50:00,113.34,113.34,113.26,113.34,2872.089445071289,96.0539,96.0539,95.9861,96.0539,2872.0894
2014-08-06 12:55:00,113.29,113.29,113.13,113.13,3487.537183300851,96.0116,96.0116,95.876,95.876,3487.5372
2014-08-06 13:00:00,113.13,113.22,113.03,113.03,4308.134167606934,95.876,95.9522,95.7912,95.7912,4308.1342
2014-08-06 13:05:00,113.03,113.05,112.98,112.99,3282.3879372243305,95.7912,95.8082,95.7488,95.7573,3282.3879
2014-08-06 13:10:00,113.0,113.06,112.98,112.98,1846.343214688686,95.7658,95.8166,95.7488,95.7488,1846.3432
2014-08-06 13:15:00,113.01,113.14,112.99,113.1,5641.604267104318,95.7743,95.8844,95.7573,95.8505,5641.6043
2014-08-06 13:20:00,113.09,113.12,112.99,113.09,4308.134167606934,95.8421,95.8675,95.7573,95.8421,4308.1342
2014-08-06 13:25:00,113.04,113.05,112.9,112.9,1436.0447225356447,95.7997,95.8082,95.681,95.681,1436.0447
2014-08-06 13:30:00,112.85,113.01,112.85,113.0,4718.432659759975,95.6387,95.7743,95.6387,95.7658,4718.4327
2014-08-06 13:35:00,112.98,113.12,112.98,113.09,8821.417581290389,95.7488,95.8675,95.7488,95.8421,8821.4176
2014-08-06 13:40:00,113.09,113.09,113.02,113.02,2154.067083803467,95.8421,95.8421,95.7827,95.7827,2154.0671
2014-08-06 13:45:00,113.0,113.0,112.81,112.83,4615.858036721715,95.7658,95.7658,95.6048,95.6217,4615.858
2014-08-06 13:50:00,112.83,112.84,112.76,112.78,2872.089445071289,95.6217,95.6302,95.5624,95.5793,2872.0894
2014-08-06 13:55:00,112.74,112.79,112.72,112.74,2872.089445071289,95.5454,95.5878,95.5285,95.5454,2872.0894
2014-08-06 14:00:00,112.73,112.78,112.67,112.78,7898.245973946045,95.537,95.5793,95.4861,95.5793,7898.246
2014-08-06 14:05:00,112.77,112.77,112.7,112.7,4205.559544568673,95.5709,95.5709,95.5115,95.5115,4205.5595
2014-08-06 14:10:00,112.7,112.71,112.65,112.71,3384.962560262591,95.5115,95.52,95.4692,95.52,3384.9626
2014-08-06 14:15:00,112.71,112.74,112.7,112.72,3692.686429377372,95.52,95.5454,95.5115,95.5285,3692.6864
2014-08-06 14:20:00,112.71,112.71,112.58,112.59,2564.365575956508,95.52,95.52,95.4098,95.4183,2564.3656
2014-08-06 14:25:00,112.61,112.68,112.61,112.66,4410.708790645194,95.4353,95.4946,95.4353,95.4776,4410.7088
2014-08-06 14:30:00,112.66,112.66,112.55,112.61,7180.223612678223,95.4776,95.4776,95.3844,95.4353,7180.2236
2014-08-06 14:35:00,112.61,112.71,112.59,112.71,4821.007282798236,95.4353,95.52,95.4183,95.52,4821.0073
2014-08-06 14:40:00,112.71,112.93,112.7,112.93,4718.432659759975,95.52,95.7065,95.5115,95.7065,4718.4327
2014-08-06 14:45:00,112.91,112.91,112.8,112.81,2666.9401989947687,95.6895,95.6895,95.5963,95.6048,2666.9402
2014-08-06 14:50:00,112.81,112.92,112.81,112.88,5231.305774951277,95.6048,95.698,95.6048,95.6641,5231.3058
2014-08-06 14:55:00,112.85,112.88,112.79,112.8,4205.559544568673,95.6387,95.6641,95.5878,95.5963,4205.5595
2014-08-06 15:00:00,112.8,112.9,112.78,112.89,4923.581905836496,95.5963,95.681,95.5793,95.6726,4923.5819
2014-08-06 15:05:00,112.89,112.96,112.88,112.91,5128.731151913016,95.6726,95.7319,95.6641,95.6895,5128.7312
2014-08-06 15:10:00,112.88,112.88,112.81,112.83,6359.626628372141,95.6641,95.6641,95.6048,95.6217,6359.6266
2014-08-06 15:15:00,112.85,112.95,112.85,112.95,5026.156528874756,95.6387,95.7234,95.6387,95.7234,5026.1565
2014-08-06 15:20:00,112.91,112.95,112.89,112.94,4513.283413683455,95.6895,95.7234,95.6726,95.7149,4513.2834
2014-08-06 15:25:00,112.96,113.01,112.96,113.0,12616.67863370602,95.7319,95.7743,95.7319,95.7658,12616.6786
2014-08-06 15:30:00,112.98,112.98,112.88,112.9,20720.073853728587,95.7488,95.7488,95.6641,95.681,20720.0739
2014-08-06 15:35:00,112.88,113.01,112.88,112.99,7693.096727869524,95.6641,95.7743,95.6641,95.7573,7693.0967
2014-08-06 15:40:00,112.94,112.98,112.91,112.94,6154.47738229562,95.7149,95.7488,95.6895,95.7149,6154.4774
2014-08-06 15:45:00,112.96,113.03,112.93,112.95,14052.723356241666,95.7319,95.7912,95.7065,95.7234,14052.7234
2014-08-06 15:50:00,112.95,113.02,112.9,112.92,13129.551748897322,95.7234,95.7827,95.681,95.698,13129.5517
2014-08-06 15:55:00,112.94,112.99,112.87,112.9,24002.46179095292,95.7149,95.7573,95.6556,95.681,24002.4618
2014-08-07 09:30:00,113.57,113.57,113.13,113.56,9129.14145040517,96.2488,96.2488,95.876,96.2404,9129.1415
2014-08-07 09:35:00,113.19,113.27,112.98,112.98,3795.261052415632,95.9268,95.9946,95.7488,95.7488,3795.2611
2014-08-07 09:40:00,113.01,113.05,112.83,112.93,2564.365575956508,95.7743,95.8082,95.6217,95.7065,2564.3656
2014-08-07 09:45:00,112.86,113.09,112.8,112.84,13642.424864088624,95.6471,95.8421,95.5963,95.6302,13642.4249
2014-08-07 09:50:00,112.81,112.99,112.81,112.95,2461.790952918248,95.6048,95.7573,95.6048,95.7234,2461.791
2014-08-07 09:55:00,113.15,113.18,113.02,113.18,1948.9178377269463,95.8929,95.9183,95.7827,95.9183,1948.9178
2014-08-07 10:00:00,113.23,113.27,113.02,113.09,2666.9401989947687,95.9607,95.9946,95.7827,95.8421,2666.9402
2014-08-07 10:05:00,113.14,113.18,113.11,113.11,1436.0447225356447,95.8844,95.9183,95.859,95.859,1436.0447
2014-08-07 10:10:00,113.22,113.22,113.06,113.13,6975.074366601702,95.9522,95.9522,95.8166,95.876,6975.0744
2014-08-07 10:15:00,113.11,113.11,112.89,112.99,3077.2386911478097,95.859,95.859,95.6726,95.7573,3077.2387
2014-08-07 10:20:00,113.04,113.11,112.93,112.96,3692.686429377372,95.7997,95.859,95.7065,95.7319,3692.6864
2014-08-07 10:25:00,112.94,113.07,112.91,113.0,13847.574110165144,95.7149,95.8251,95.6895,95.7658,13847.5741
2014-08-07 10:30:00,113.01,113.06,112.89,112.96,2872.089445071289,95.7743,95.8166,95.6726,95.7319,2872.0894
2014-08-07 10:35:00,112.96,113.08,112.96,113.0,3179.8133141860703,95.7319,95.8336,95.7319,95.7658,3179.8133
2014-08-07 10:40:00,112.98,113.01,112.77,112.79,3384.962560262591,95.7488,95.7743,95.5709,95.5878,3384.9626
2014-08-07 10:45:00,112.74,112.77,112.66,112.68,3077.2386911478097,95.5454,95.5709,95.4776,95.4946,3077.2387
2014-08-07 10:50:00,112.64,112.73,112.53,112.67,3795.261052415632,95.4607,95.537,95.3675,95.4861,3795.2611
2014-08-07 10:55:00,112.68,112.79,112.68,112.75,2359.216329879988,95.4946,95.5878,95.4946,95.5539,2359.2163
2014-08-07 11:00:00,112.74,112.74,112.44,112.47,28823.469073751152,95.5454,95.5454,95.2912,95.3166,28823.4691
2014-08-07 11:05:00,112.43,112.54,112.33,112.5,5744.178890142579,95.2827,95.3759,95.198,95.342,5744.1789
2014-08-07 11:10:00,112.5,112.5,112.35,112.35,4102.984921530413,95.342,95.342,95.2149,95.2149,4102.9849
2014-08-07 11:15:00,112.36,112.52,112.34,112.44,3282.3879372243305,95.2234,95.359,95.2064,95.2912,3282.3879
2014-08-07 11:20:00,112.44,112.58,112.44,112.58,5026.156528874756,95.2912,95.4098,95.2912,95.4098,5026.1565
2014-08-07 11:25:00,112.59,112.63,112.36,112.36,4923.581905836496,95.4183,95.4522,95.2234,95.2234,4923.5819
2014-08-07 11:30:00,112.4,112.44,112.25,112.33,11693.507026361678,95.2573,95.2912,95.1302,95.198,11693.507
2014-08-07 11:35:00,112.32,112.44,112.27,112.27,7898.245973946045,95.1895,95.2912,95.1471,95.1471,7898.246
2014-08-07 11:40:00,112.27,112.27,112.13,112.13,8308.544466099087,95.1471,95.1471,95.0285,95.0285,8308.5445
2014-08-07 11:45:00,112.11,112.12,111.9,112.07,14155.297979279923,95.0115,95.02,94.8335,94.9776,14155.298
2014-08-07 11:50:00,112.09,112.18,111.87,111.87,8000.820596984306,94.9946,95.0708,94.8081,94.8081,8000.8206
2014-08-07 11:55:00,111.85,112.05,111.85,112.05,5846.753513180839,94.7912,94.9607,94.7912,94.9607,5846.7535
2014-08-07 12:00:00,112.04,112.04,111.86,111.93,21540.670838034668,94.9522,94.9522,94.7996,94.859,21540.6708
2014-08-07 12:05:00,111.94,112.19,111.94,112.19,9334.29069648169,94.8674,95.0793,94.8674,95.0793,9334.2907
2014-08-07 12:10:00,112.16,112.28,112.1,112.13,15181.044209662528,95.0539,95.1556,95.003,95.0285,15181.0442
2014-08-07 12:15:00,112.09,112.09,111.92,111.97,6359.626628372141,94.9946,94.9946,94.8505,94.8929,6359.6266
2014-08-07 12:20:00,111.97,112.12,111.93,112.12,5026.156528874756,94.8929,95.02,94.859,95.02,5026.1565
2014-08-07 12:25:00,112.14,112.16,111.98,111.99,2461.790952918248,95.0369,95.0539,94.9013,94.9098,2461.791
2014-08-07 12:30:00,111.98,112.05,111.89,111.9,2666.9401989947687,94.9013,94.9607,94.8251,94.8335,2666.9402
2014-08-07 12:35:00,111.91,111.93,111.72,111.91,5949.328136219099,94.842,94.859,94.681,94.842,5949.3281
2014-08-07 12:40:00,111.99,112.04,111.93,112.0,18566.00676992512,94.9098,94.9522,94.859,94.9183,18566.0068
2014-08-07 12:45:00,112.04,112.09,112.02,112.09,1436.0447225356447,94.9522,94.9946,94.9352,94.9946,1436.0447
2014-08-07 12:50:00,112.06,112.06,112.0,112.06,2974.6640681095496,94.9691,94.9691,94.9183,94.9691,2974.6641
2014-08-07 12:55:00,112.06,112.1,111.98,112.01,1948.9178377269463,94.9691,95.003,94.9013,94.9268,1948.9178
2014-08-07 13:00:00,112.01,112.21,112.01,112.17,7898.245973946045,94.9268,95.0963,94.9268,95.0624,7898.246
2014-08-07 13:05:00,112.16,112.24,112.15,112.15,1538.6193455739049,95.0539,95.1217,95.0454,95.0454,1538.6193
2014-08-07 13:10:00,112.23,112.23,112.19,112.23,3179.8133141860703,95.1132,95.1132,95.0793,95.1132,3179.8133
2014-08-07 13:15:00,112.21,112.31,112.21,112.26,1743.7685916504256,95.0963,95.181,95.0963,95.1386,1743.7686
2014-08-07 13:20:00,112.24,112.24,112.21,112.21,1025.7462303826032,95.1217,95.1217,95.0963,95.0963,1025.7462
2014-08-07 13:25:00,112.19,112.3,112.19,112.23,2359.216329879988,95.0793,95.1725,95.0793,95.1132,2359.2163
2014-08-07 13:30:00,112.23,112.29,112.23,112.29,820.5969843060826,95.1132,95.1641,95.1132,95.1641,820.597
2014-08-07 13:35:00,112.25,112.29,112.22,112.29,2051.4924607652065,95.1302,95.1641,95.1047,95.1641,2051.4925
2014-08-07 13:40:00,112.34,112.36,112.29,112.3,3384.962560262591,95.2064,95.2234,95.1641,95.1725,3384.9626
2014-08-07 13:45:00,112.3,112.31,112.2,112.24,1743.7685916504256,95.1725,95.181,95.0878,95.1217,1743.7686
2014-08-07 13:50:00,112.25,112.25,112.11,112.11,2154.067083803467,95.1302,95.1302,95.0115,95.0115,2154.0671
2014-08-07 13:55:00,112.11,112.34,112.11,112.34,2154.067083803467,95.0115,95.2064,95.0115,95.2064,2154.0671
2014-08-07 14:00:00,112.25,112.25,112.15,112.17,3487.537183300851,95.1302,95.1302,95.0454,95.0624,3487.5372
2014-08-07 14:05:00,112.18,112.27,112.17,112.2,4821.007282798236,95.0708,95.1471,95.0624,95.0878,4821.0073
2014-08-07 14:10:00,112.17,112.24,112.1,112.11,1538.6193455739049,95.0624,95.1217,95.003,95.0115,1538.6193
2014-08-07 14:15:00,112.12,112.12,112.03,112.11,3795.261052415632,95.02,95.02,94.9437,95.0115,3795.2611
2014-08-07 14:20:00,112.08,112.13,112.06,112.13,2256.6417068417272,94.9861,95.0285,94.9691,95.0285,2256.6417
2014-08-07 14:25:00,112.04,112.1,112.02,112.05,2154.067083803467,94.9522,95.003,94.9352,94.9607,2154.0671
2014-08-07 14:30:00,112.04,112.1,112.01,112.06,4102.984921530413,94.9522,95.003,94.9268,94.9691,4102.9849
2014-08-07 14:35:00,112.0,112.04,111.94,111.97,6359.626628372141,94.9183,94.9522,94.8674,94.8929,6359.6266
2014-08-07 14:40:00,111.97,112.08,111.95,111.95,5231.305774951277,94.8929,94.9861,94.8759,94.8759,5231.3058
2014-08-07 14:45:00,111.96,112.02,111.93,111.97,3282.3879372243305,94.8844,94.9352,94.859,94.8929,3282.3879
2014-08-07 14:50:00,111.98,112.04,111.91,111.98,5436.455021027798,94.9013,94.9522,94.842,94.9013,5436.455
2014-08-07 14:55:00,111.95,111.97,111.84,111.86,4102.984921530413,94.8759,94.8929,94.7827,94.7996,4102.9849
2014-08-07 15:00:00,111.83,112.01,111.83,111.9,6257.0520053338805,94.7742,94.9268,94.7742,94.8335,6257.052
2014-08-07 15:05:00,111.89,111.91,111.63,111.72,9847.163811672992,94.8251,94.842,94.6047,94.681,9847.1638
2014-08-07 15:10:00,111.73,111.8,111.67,111.67,2359.216329879988,94.6895,94.7488,94.6386,94.6386,2359.2163
2014-08-07 15:15:00,111.67,111.81,111.61,111.81,4718.432659759975,94.6386,94.7573,94.5878,94.7573,4718.4327
2014-08-07 15:20:00,111.79,111.8,111.57,111.64,4923.581905836496,94.7403,94.7488,94.5539,94.6132,4923.5819
2014-08-07 15:25:00,111.7,111.74,111.61,111.74,1948.9178377269463,94.6641,94.6979,94.5878,94.6979,1948.9178
2014-08-07 15:30:00,111.72,111.74,111.61,111.61,3692.686429377372,94.681,94.6979,94.5878,94.5878,3692.6864
2014-08-07 15:35:00,111.64,111.72,111.49,111.71,17540.260539542516,94.6132,94.681,94.4861,94.6725,17540.2605
2014-08-07 15:40:00,111.72,111.82,111.66,111.74,15283.61883270079,94.681,94.7657,94.6302,94.6979,15283.6188
2014-08-07 15:45:00,111.75,111.85,111.72,111.78,9129.14145040517,94.7064,94.7912,94.681,94.7318,9129.1415
2014-08-07 15:50:00,111.74,111.96,111.74,111.96,14463.021848394706,94.6979,94.8844,94.6979,94.8844,14463.0218
2014-08-07 15:55:00,111.98,112.06,111.86,111.86,21643.24546107293,94.9013,94.9691,94.7996,94.7996,21643.2455
2014-08-08 09:30:00,112.24,112.27,111.74,111.97,10667.760795979077,95.1217,95.1471,94.6979,94.8929,10667.7608
2014-08-08 09:35:00,111.93,112.04,111.76,111.98,6462.201251410401,94.859,94.9522,94.7149,94.9013,6462.2013
2014-08-08 09:40:00,111.91,112.01,111.74,111.74,13437.275618012103,94.842,94.9268,94.6979,94.6979,13437.2756
2014-08-08 09:45:00,111.68,111.75,111.53,111.75,6667.350497486921,94.6471,94.7064,94.52,94.7064,6667.3505
2014-08-08 09:50:00,111.73,111.95,111.73,111.95,2974.6640681095496,94.6895,94.8759,94.6895,94.8759,2974.6641
2014-08-08 09:55:00,111.92,112.14,111.87,111.94,13847.574110165144,94.8505,95.0369,94.8081,94.8674,13847.5741
2014-08-08 10:00:00,111.91,112.01,111.82,111.97,10770.335419017334,94.842,94.9268,94.7657,94.8929,10770.3354
2014-08-08 10:05:00,112.0,112.01,111.84,111.99,5026.156528874756,94.9183,94.9268,94.7827,94.9098,5026.1565
2014-08-08 10:10:00,111.97,111.97,111.76,111.76,6154.47738229562,94.8929,94.8929,94.7149,94.7149,6154.4774
2014-08-08 10:15:00,111.73,111.87,111.73,111.85,4615.858036721715,94.6895,94.8081,94.6895,94.7912,4615.858
2014-08-08 10:20:00,111.83,111.86,111.73,111.84,3077.2386911478097,94.7742,94.7996,94.6895,94.7827,3077.2387
2014-08-08 10:25:00,111.77,111.79,111.59,111.68,5539.029644066058,94.7234,94.7403,94.5708,94.6471,5539.0296
2014-08-08 10:30:00,111.65,111.83,111.65,111.75,3282.3879372243305,94.6217,94.7742,94.6217,94.7064,3282.3879
2014-08-08 10:35:00,111.76,111.94,111.74,111.92,4718.432659759975,94.7149,94.8674,94.6979,94.8505,4718.4327
2014-08-08 10:40:00,111.97,112.29,111.97,112.24,4615.858036721715,94.8929,95.1641,94.8929,95.1217,4615.858
2014-08-08 10:45:00,112.15,112.38,112.15,112.29,8205.969843060826,95.0454,95.2403,95.0454,95.1641,8205.9698
2014-08-08 10:50:00,112.27,112.43,112.24,112.32,10667.760795979077,95.1471,95.2827,95.1217,95.1895,10667.7608
2014-08-08 10:55:00,112.27,112.29,112.2,112.2,2974.6640681095496,95.1471,95.1641,95.0878,95.0878,2974.6641
2014-08-08 11:00:00,112.16,112.18,112.01,112.07,4821.007282798236,95.0539,95.0708,94.9268,94.9776,4821.0073
2014-08-08 11:05:00,112.12,112.24,112.08,112.1,2974.6640681095496,95.02,95.1217,94.9861,95.003,2974.6641
2014-08-08 11:10:00,112.1,112.26,112.1,112.17,8616.268335213868,95.003,95.1386,95.003,95.0624,8616.2683
2014-08-08 11:15:00,112.14,112.31,112.12,112.31,12206.38014155298,95.0369,95.181,95.02,95.181,12206.3801
2014-08-08 11:20:00,112.28,112.34,112.23,112.33,3692.686429377372,95.1556,95.2064,95.1132,95.198,3692.6864
2014-08-08 11:25:00,112.35,112.57,112.35,112.52,12001.23089547646,95.2149,95.4014,95.2149,95.359,12001.2309
2014-08-08 11:30:00,112.55,112.6,112.54,112.56,3692.686429377372,95.3844,95.4268,95.3759,95.3929,3692.6864
2014-08-08 11:35:00,112.52,112.57,112.46,112.55,2359.216329879988,95.359,95.4014,95.3081,95.3844,2359.2163
2014-08-08 11:40:00,112.53,112.55,112.46,112.46,3692.686429377372,95.3675,95.3844,95.3081,95.3081,3692.6864
2014-08-08 11:45:00,112.48,112.51,112.44,112.44,2051.4924607652065,95.3251,95.3505,95.2912,95.2912,2051.4925
2014-08-08 11:50:00,112.43,112.45,112.35,112.37,3590.111806339112,95.2827,95.2997,95.2149,95.2319,3590.1118
2014-08-08 11:55:00,112.34,112.64,112.32,112.59,11693.507026361678,95.2064,95.4607,95.1895,95.4183,11693.507
2014-08-08 12:00:00,112.59,112.68,112.58,112.62,1846.343214688686,95.4183,95.4946,95.4098,95.4437,1846.3432
2014-08-08 12:05:00,112.63,112.67,112.56,112.61,3384.962560262591,95.4522,95.4861,95.3929,95.4353,3384.9626
2014-08-08 12:10:00,112.61,112.61,112.51,112.53,3179.8133141860703,95.4353,95.4353,95.3505,95.3675,3179.8133
2014-08-08 12:15:00,112.57,112.62,112.54,112.62,3897.8356754538927,95.4014,95.4437,95.3759,95.4437,3897.8357
2014-08-08 12:20:00,112.63,112.69,112.6,112.63,3487.537183300851,95.4522,95.5031,95.4268,95.4522,3487.5372
2014-08-08 12:25:00,112.56,112.59,112.51,112.59,2564.365575956508,95.3929,95.4183,95.3505,95.4183,2564.3656
2014-08-08 12:30:00,112.56,112.65,112.54,112.54,4000.410298492153,95.3929,95.4692,95.3759,95.3759,4000.4103
2014-08-08 12:35:00,112.52,112.6,112.46,112.56,3692.686429377372,95.359,95.4268,95.3081,95.3929,3692.6864
2014-08-08 12:40:00,112.51,112.59,112.51,112.59,1025.7462303826032,95.3505,95.4183,95.3505,95.4183,1025.7462
2014-08-08 12:45:00,112.56,112.6,112.53,112.53,1948.9178377269463,95.3929,95.4268,95.3675,95.3675,1948.9178
2014-08-08 12:50:00,112.49,112.7,112.49,112.65,5026.156528874756,95.3336,95.5115,95.3336,95.4692,5026.1565
2014-08-08 12:55:00,112.65,112.67,112.63,112.65,1846.343214688686,95.4692,95.4861,95.4522,95.4692,1846.3432
2014-08-08 13:00:00,112.63,112.64,112.62,112.63,1128.3208534208636,95.4522,95.4607,95.4437,95.4522,1128.3209
2014-08-08 13:05:00,112.64,112.83,112.64,112.81,6462.201251410401,95.4607,95.6217,95.4607,95.6048,6462.2013
2014-08-08 13:10:00,112.82,112.84,112.77,112.81,2769.514822033029,95.6132,95.6302,95.5709,95.6048,2769.5148
2014-08-08 13:15:00,112.83,113.09,112.83,113.09,6667.350497486921,95.6217,95.8421,95.6217,95.8421,6667.3505
2014-08-08 13:20:00,113.09,113.19,113.07,113.19,2974.6640681095496,95.8421,95.9268,95.8251,95.9268,2974.6641
2014-08-08 13:25:00,113.2,113.42,113.2,113.38,5949.328136219099,95.9353,96.1217,95.9353,96.0878,5949.3281
2014-08-08 13:30:00,113.33,113.34,113.14,113.21,2872.089445071289,96.0455,96.0539,95.8844,95.9438,2872.0894
2014-08-08 13:35:00,113.18,113.22,113.16,113.2,2564.365575956508,95.9183,95.9522,95.9014,95.9353,2564.3656
2014-08-08 13:40:00,113.22,113.26,113.16,113.2,3692.686429377372,95.9522,95.9861,95.9014,95.9353,3692.6864
2014-08-08 13:45:00,113.22,113.25,113.16,113.17,3179.8133141860703,95.9522,95.9777,95.9014,95.9099,3179.8133
2014-08-08 13:50:00,113.19,113.22,113.16,113.16,3384.962560262591,95.9268,95.9522,95.9014,95.9014,3384.9626
2014-08-08 13:55:00,113.15,113.19,113.09,113.16,4205.559544568673,95.8929,95.9268,95.8421,95.9014,4205.5595
2014-08-08 14:00:00,113.15,113.17,113.12,113.17,8821.417581290389,95.8929,95.9099,95.8675,95.9099,8821.4176
2014-08-08 14:05:00,113.15,113.23,113.09,113.1,4000.410298492153,95.8929,95.9607,95.8421,95.8505,4000.4103
2014-08-08 14:10:00,113.09,113.13,112.94,112.94,5128.731151913016,95.8421,95.876,95.7149,95.7149,5128.7312
2014-08-08 14:15:00,112.96,113.0,112.92,112.94,5949.328136219099,95.7319,95.7658,95.698,95.7149,5949.3281
2014-08-08 14:20:00,112.94,112.97,112.91,112.94,7487.947481793004,95.7149,95.7404,95.6895,95.7149,7487.9475
2014-08-08 14:25:00,112.95,113.08,112.91,113.08,8205.969843060826,95.7234,95.8336,95.6895,95.8336,8205.9698
2014-08-08 14:30:00,113.06,113.2,113.06,113.2,5333.880397989537,95.8166,95.9353,95.8166,95.9353,5333.8804
2014-08-08 14:35:00,113.13,113.13,113.06,113.12,5231.305774951277,95.876,95.876,95.8166,95.8675,5231.3058
2014-08-08 14:40:00,113.12,113.18,113.06,113.06,8308.544466099087,95.8675,95.9183,95.8166,95.8166,8308.5445
2014-08-08 14:45:00,113.07,113.18,113.07,113.1,5436.455021027798,95.8251,95.9183,95.8251,95.8505,5436.455
2014-08-08 14:50:00,113.11,113.12,113.02,113.04,5949.328136219099,95.859,95.8675,95.7827,95.7997,5949.3281
2014-08-08 14:55:00,113.03,113.08,112.93,112.96,6667.350497486921,95.7912,95.8336,95.7065,95.7319,6667.3505
2014-08-08 15:00:00,112.92,112.98,112.92,112.94,5436.455021027798,95.698,95.7488,95.698,95.7149,5436.455
2014-08-08 15:05:00,112.94,112.99,112.91,112.93,5436.455021027798,95.7149,95.7573,95.6895,95.7065,5436.455
2014-08-08 15:10:00,112.93,112.95,112.86,112.91,8718.842958252128,95.7065,95.7234,95.6471,95.6895,8718.843
2014-08-08 15:15:00,112.92,112.99,112.91,112.99,5744.178890142579,95.698,95.7573,95.6895,95.7573,5744.1789
2014-08-08 15:20:00,112.96,113.05,112.95,113.03,8103.395220022566,95.7319,95.8082,95.7234,95.7912,8103.3952
2014-08-08 15:25:00,113.05,113.21,113.0,113.18,8000.820596984306,95.8082,95.9438,95.7658,95.9183,8000.8206
2014-08-08 15:30:00,113.17,113.24,113.17,113.22,10154.887680787771,95.9099,95.9692,95.9099,95.9522,10154.8877
2014-08-08 15:35:00,113.22,113.24,113.18,113.22,7590.522104831264,95.9522,95.9692,95.9183,95.9522,7590.5221
2014-08-08 15:40:00,113.21,113.31,113.21,113.31,12001.23089547646,95.9438,96.0285,95.9438,96.0285,12001.2309
2014-08-08 15:45:00,113.31,113.38,113.29,113.29,20002.051492460763,96.0285,96.0878,96.0116,96.0116,20002.0515
2014-08-08 15:50:00,113.3,113.36,113.27,113.36,20207.200738537285,96.02,96.0709,95.9946,96.0709,20207.2007
2014-08-08 15:55:00,113.36,113.48,113.33,113.41,80931.3775771874,96.0709,96.1726,96.0455,96.1132,80931.3776
2014-08-11 09:30:00,113.62,113.91,113.36,113.37,26361.678120832905,96.2912,96.537,96.0709,96.0794,26361.6781
2014-08-11 09:35:00,113.39,113.57,113.22,113.55,16514.514309159913,96.0963,96.2488,95.9522,96.2319,16514.5143
2014-08-11 09:40:00,113.43,113.73,113.41,113.51,5128.731151913016,96.1302,96.3844,96.1132,96.198,5128.7312
2014-08-11 09:45:00,113.45,113.58,113.4,113.58,8923.992204328648,96.1471,96.2573,96.1048,96.2573,8923.9922
2014-08-11 09:50:00,113.44,113.6,113.29,113.46,7077.648989639963,96.1387,96.2743,96.0116,96.1556,7077.649
2014-08-11 09:55:00,113.48,113.58,113.35,113.37,6462.201251410401,96.1726,96.2573,96.0624,96.0794,6462.2013
2014-08-11 10:00:00,113.44,113.55,113.3,113.53,11796.081649399935,96.1387,96.2319,96.02,96.2149,11796.0816
2014-08-11 10:05:00,113.56,113.64,113.51,113.64,1230.895476459124,96.2404,96.3082,96.198,96.3082,1230.8955
2014-08-11 10:10:00,113.71,113.73,113.62,113.69,4615.858036721715,96.3675,96.3844,96.2912,96.3505,4615.858
2014-08-11 10:15:00,113.73,113.79,113.65,113.72,3692.686429377372,96.3844,96.4353,96.3166,96.376,3692.6864
2014-08-11 10:20:00,113.63,113.64,113.57,113.57,2154.067083803467,96.2997,96.3082,96.2488,96.2488,2154.0671
2014-08-11 10:25:00,113.5,113.56,113.43,113.43,4410.708790645194,96.1895,96.2404,96.1302,96.1302,4410.7088
2014-08-11 10:30:00,113.48,113.58,113.47,113.56,5128.731151913016,96.1726,96.2573,96.1641,96.2404,5128.7312
2014-08-11 10:35:00,113.54,113.61,113.49,113.59,7180.223612678223,96.2234,96.2827,96.181,96.2658,7180.2236
2014-08-11 10:40:00,113.55,113.59,113.55,113.59,1333.4700994973844,96.2319,96.2658,96.2319,96.2658,1333.4701
2014-08-11 10:45:00,113.59,113.63,113.55,113.59,1846.343214688686,96.2658,96.2997,96.2319,96.2658,1846.3432
2014-08-11 10:50:00,113.61,113.61,113.49,113.59,4410.708790645194,96.2827,96.2827,96.181,96.2658,4410.7088
2014-08-11 10:55:00,113.6,113.6,113.54,113.59,1333.4700994973844,96.2743,96.2743,96.2234,96.2658,1333.4701
2014-08-11 11:00:00,113.56,113.64,113.48,113.57,2564.365575956508,96.2404,96.3082,96.1726,96.2488,2564.3656
2014-08-11 11:05:00,113.58,113.7,113.58,113.7,3384.962560262591,96.2573,96.359,96.2573,96.359,3384.9626
2014-08-11 11:10:00,113.68,113.86,113.68,113.85,4718.432659759975,96.3421,96.4946,96.3421,96.4861,4718.4327
2014-08-11 11:15:00,113.88,114.0,113.88,113.95,3795.261052415632,96.5116,96.6133,96.5116,96.5709,3795.2611
2014-08-11 11:20:00,113.98,114.06,113.97,113.98,3897.8356754538927,96.5963,96.6641,96.5878,96.5963,3897.8357
2014-08-11 11:25:00,113.9,113.96,113.87,113.89,1948.9178377269463,96.5285,96.5794,96.5031,96.52,1948.9178
2014-08-11 11:30:00,113.95,113.95,113.75,113.79,18155.70827777208,96.5709,96.5709,96.4014,96.4353,18155.7083
2014-08-11 11:35:00,113.77,113.78,113.63,113.74,7180.223612678223,96.4183,96.4268,96.2997,96.3929,7180.2236
2014-08-11 11:40:00,113.7,113.73,113.66,113.66,3590.111806339112,96.359,96.3844,96.3251,96.3251,3590.1118
2014-08-11 11:45:00,113.65,113.72,113.65,113.68,4410.708790645194,96.3166,96.376,96.3166,96.3421,4410.7088
2014-08-11 11:50:00,113.72,113.78,113.72,113.73,4000.410298492153,96.376,96.4268,96.376,96.3844,4000.4103
2014-08-11 11:55:00,113.71,113.81,113.71,113.81,2564.365575956508,96.3675,96.4522,96.3675,96.4522,2564.3656
2014-08-11 12:00:00,113.82,113.82,113.6,113.64,3077.2386911478097,96.4607,96.4607,96.2743,96.3082,3077.2387
2014-08-11 12:05:00,113.68,113.69,113.57,113.61,2154.067083803467,96.3421,96.3505,96.2488,96.2827,2154.0671
2014-08-11 12:10:00,113.59,113.61,113.56,113.56,1025.7462303826032,96.2658,96.2827,96.2404,96.2404,1025.7462
2014-08-11 12:15:00,113.58,113.59,113.53,113.59,615.447738229562,96.2573,96.2658,96.2149,96.2658,615.4477
2014-08-11 12:20:00,113.62,113.64,113.57,113.64,3179.8133141860703,96.2912,96.3082,96.2488,96.3082,3179.8133
2014-08-11 12:25:00,113.66,113.7,113.66,113.68,1128.3208534208636,96.3251,96.359,96.3251,96.3421,1128.3209
2014-08-11 12:30:00,113.69,113.71,113.64,113.68,15488.76807877731,96.3505,96.3675,96.3082,96.3421,15488.7681
2014-08-11 12:35:00,113.7,113.74,113.7,113.73,1436.0447225356447,96.359,96.3929,96.359,96.3844,1436.0447
2014-08-11 12:40:00,113.74,113.75,113.7,113.75,2564.365575956508,96.3929,96.4014,96.359,96.4014,2564.3656
2014-08-11 12:45:00,113.76,113.78,113.67,113.74,7180.223612678223,96.4099,96.4268,96.3336,96.3929,7180.2236
2014-08-11 12:50:00,113.7,113.77,113.7,113.72,1743.7685916504256,96.359,96.4183,96.359,96.376,1743.7686
2014-08-11 12:55:00,113.75,113.75,113.69,113.71,3897.8356754538927,96.4014,96.4014,96.3505,96.3675,3897.8357
2014-08-11 13:00:00,113.7,113.73,113.68,113.72,2564.365575956508,96.359,96.3844,96.3421,96.376,2564.3656
2014-08-11 13:05:00,113.73,113.75,113.7,113.7,923.171607344343,96.3844,96.4014,96.359,96.359,923.1716
2014-08-11 13:10:00,113.73,113.74,113.69,113.72,1538.6193455739049,96.3844,96.3929,96.3505,96.376,1538.6193
2014-08-11 13:15:00,113.75,113.75,113.7,113.71,15283.61883270079,96.4014,96.4014,96.359,96.3675,15283.6188
2014-08-11 13:20:00,113.71,113.73,113.71,113.72,2564.365575956508,96.3675,96.3844,96.3675,96.376,2564.3656
2014-08-11 13:25:00,113.71,113.76,113.7,113.72,8821.417581290389,96.3675,96.4099,96.359,96.376,8821.4176
2014-08-11 13:30:00,113.72,113.76,113.71,113.76,3487.537183300851,96.376,96.4099,96.3675,96.4099,3487.5372
2014-08-11 13:35:00,113.77,113.77,113.75,113.76,1025.7462303826032,96.4183,96.4183,96.4014,96.4099,1025.7462
2014-08-11 13:40:00,113.77,113.77,113.72,113.75,3384.962560262591,96.4183,96.4183,96.376,96.4014,3384.9626
2014-08-11 13:45:00,113.75,113.78,113.72,113.75,1743.7685916504256,96.4014,96.4268,96.376,96.4014,1743.7686
2014-08-11 13:50:00,113.77,113.77,113.69,113.76,11180.633911170376,96.4183,96.4183,96.3505,96.4099,11180.6339
2014-08-11 13:55:00,113.72,113.74,113.7,113.72,11693.507026361678,96.376,96.3929,96.359,96.376,11693.507
2014-08-11 14:00:00,113.72,113.75,113.69,113.73,11385.783157246897,96.376,96.4014,96.3505,96.3844,11385.7832
2014-08-11 14:05:00,113.72,113.78,113.7,113.71,14565.596471432968,96.376,96.4268,96.359,96.3675,14565.5965
2014-08-11 14:10:00,113.77,113.77,113.71,113.73,5744.178890142579,96.4183,96.4183,96.3675,96.3844,5744.1789
2014-08-11 14:15:00,113.72,113.83,113.7,113.8,5128.731151913016,96.376,96.4692,96.359,96.4438,5128.7312
2014-08-11 14:20:00,113.8,113.84,113.79,113.82,2154.067083803467,96.4438,96.4777,96.4353,96.4607,2154.0671
2014-08-11 14:25:00,113.78,113.86,113.78,113.86,7077.648989639963,96.4268,96.4946,96.4268,96.4946,7077.649
2014-08-11 14:30:00,113.86,113.89,113.82,113.89,12514.10401066776,96.4946,96.52,96.4607,96.52,12514.104
2014-08-11 14:35:00,113.91,113.95,113.89,113.92,8616.268335213868,96.537,96.5709,96.52,96.5455,8616.2683
2014-08-11 14:40:00,113.93,113.93,113.89,113.93,7180.223612678223,96.5539,96.5539,96.52,96.5539,7180.2236
2014-08-11 14:45:00,113.92,113.98,113.88,113.92,7693.096727869524,96.5455,96.5963,96.5116,96.5455,7693.0967
2014-08-11 14:50:00,113.92,113.93,113.73,113.76,8923.992204328648,96.5455,96.5539,96.3844,96.4099,8923.9922
2014-08-11 14:55:00,113.75,113.78,113.72,113.74,4102.984921530413,96.4014,96.4268,96.376,96.3929,4102.9849
2014-08-11 15:00:00,113.74,113.91,113.71,113.9,8103.395220022566,96.3929,96.537,96.3675,96.5285,8103.3952
2014-08-11 15:05:00,113.91,113.95,113.87,113.92,7693.096727869524,96.537,96.5709,96.5031,96.5455,7693.0967
2014-08-11 15:10:00,113.88,113.89,113.8,113.88,8000.820596984306,96.5116,96.52,96.4438,96.5116,8000.8206
2014-08-11 15:15:00,113.91,113.91,113.82,113.85,9026.566827366907,96.537,96.537,96.4607,96.4861,9026.5668
2014-08-11 15:20:00,113.87,113.89,113.83,113.87,11283.208534208636,96.5031,96.52,96.4692,96.5031,11283.2085
2014-08-11 15:25:00,113.86,113.91,113.79,113.81,8308.544466099087,96.4946,96.537,96.4353,96.4522,8308.5445
2014-08-11 15:30:00,113.78,113.82,113.76,113.77,9231.71607344343,96.4268,96.4607,96.4099,96.4183,9231.7161
2014-08-11 15:35:00,113.77,113.92,113.75,113.9,13334.700994973842,96.4183,96.5455,96.4014,96.5285,13334.701
2014-08-11 15:40:00,113.92,113.92,113.82,113.86,13847.574110165144,96.5455,96.5455,96.4607,96.4946,13847.5741
2014-08-11 15:45:00,113.84,113.86,113.75,113.75,22361.26782234076,96.4777,96.4946,96.4014,96.4014,22361.2678
2014-08-11 15:50:00,113.74,113.84,113.71,113.77,31182.68540363114,96.3929,96.4777,96.3675,96.4183,31182.6854
2014-08-11 15:55:00,113.74,113.78,113.68,113.69,39901.52836188327,96.3929,96.4268,96.3421,96.3505,39901.5284
2014-08-12 09:30:00,113.52,113.82,113.46,113.76,20720.073853728587,96.2065,96.4607,96.1556,96.4099,20720.0739
2014-08-12 09:35:00,113.68,113.93,113.45,113.93,7487.947481793004,96.3421,96.5539,96.1471,96.5539,7487.9475
2014-08-12 09:40:00,113.96,113.96,113.79,113.86,5333.880397989537,96.5794,96.5794,96.4353,96.4946,5333.8804
2014-08-12 09:45:00,113.86,114.2,113.85,114.14,12308.95476459124,96.4946,96.7828,96.4861,96.7319,12308.9548
2014-08-12 09:50:00,114.16,114.17,113.91,113.91,8616.268335213868,96.7489,96.7573,96.537,96.537,8616.2683
2014-08-12 09:55:00,113.91,114.11,113.88,114.11,6769.925120525182,96.537,96.7065,96.5116,96.7065,6769.9251
2014-08-12 10:00:00,114.18,114.23,113.91,114.23,13232.126371935585,96.7658,96.8082,96.537,96.8082,13232.1264
2014-08-12 10:05:00,114.25,114.37,114.13,114.25,41645.296953533696,96.8251,96.9268,96.7234,96.8251,41645.297
2014-08-12 10:10:00,114.26,114.4,114.11,114.36,15078.46958662427,96.8336,96.9523,96.7065,96.9184,15078.4696
2014-08-12 10:15:00,114.32,114.47,114.32,114.47,5436.455021027798,96.8845,97.0116,96.8845,97.0116,5436.455
2014-08-12 10:20:00,114.47,114.57,114.45,114.57,3384.962560262591,97.0116,97.0963,96.9946,97.0963,3384.9626
2014-08-12 10:25:00,114.54,114.58,114.43,114.54,5026.156528874756,97.0709,97.1048,96.9777,97.0709,5026.1565
2014-08-12 10:30:00,114.47,114.49,114.35,114.39,3897.8356754538927,97.0116,97.0285,96.9099,96.9438,3897.8357
2014-08-12 10:35:00,114.38,114.38,114.28,114.32,6769.925120525182,96.9353,96.9353,96.8506,96.8845,6769.9251
2014-08-12 10:40:00,114.28,114.34,114.17,114.17,5333.880397989537,96.8506,96.9014,96.7573,96.7573,5333.8804
2014-08-12 10:45:00,114.19,114.23,114.11,114.12,3282.3879372243305,96.7743,96.8082,96.7065,96.715,3282.3879
2014-08-12 10:50:00,114.13,114.14,114.09,114.12,3795.261052415632,96.7234,96.7319,96.6895,96.715,3795.2611
2014-08-12 10:55:00,114.14,114.16,114.07,114.09,3692.686429377372,96.7319,96.7489,96.6726,96.6895,3692.6864
2014-08-12 11:00:00,114.07,114.08,113.86,113.94,7282.798235716484,96.6726,96.6811,96.4946,96.5624,7282.7982
2014-08-12 11:05:00,113.94,113.97,113.9,113.97,3077.2386911478097,96.5624,96.5878,96.5285,96.5878,3077.2387
2014-08-12 11:10:00,113.98,114.05,113.96,114.05,3795.261052415632,96.5963,96.6556,96.5794,96.6556,3795.2611
2014-08-12 11:15:00,114.02,114.02,113.93,114.02,4923.581905836496,96.6302,96.6302,96.5539,96.6302,4923.5819
2014-08-12 11:20:00,114.02,114.06,114.0,114.06,4821.007282798236,96.6302,96.6641,96.6133,96.6641,4821.0073
2014-08-12 11:25:00,114.01,114.07,113.97,114.03,9847.163811672992,96.6217,96.6726,96.5878,96.6387,9847.1638
2014-08-12 11:30:00,114.01,114.03,113.96,114.01,9334.29069648169,96.6217,96.6387,96.5794,96.6217,9334.2907
2014-08-12 11:35:00,114.0,114.01,113.95,113.99,7487.947481793004,96.6133,96.6217,96.5709,96.6048,7487.9475
2014-08-12 11:40:00,113.97,113.99,113.91,113.96,8308.544466099087,96.5878,96.6048,96.537,96.5794,8308.5445
2014-08-12 11:45:00,113.95,113.96,113.86,113.87,10257.462303826032,96.5709,96.5794,96.4946,96.5031,10257.4623
2014-08-12 11:50:00,113.87,113.91,113.82,113.84,8718.842958252128,96.5031,96.537,96.4607,96.4777,8718.843
2014-08-12 11:55:00,113.83,113.84,113.71,113.74,12411.5293876295,96.4692,96.4777,96.3675,96.3929,12411.5294
2014-08-12 12:00:00,113.74,113.78,113.64,113.78,4615.858036721715,96.3929,96.4268,96.3082,96.4268,4615.858
2014-08-12 12:05:00,113.8,113.84,113.75,113.84,3692.686429377372,96.4438,96.4777,96.4014,96.4777,3692.6864
2014-08-12 12:10:00,113.86,113.88,113.77,113.84,5333.880397989537,96.4946,96.5116,96.4183,96.4777,5333.8804
2014-08-12 12:15:00,113.83,113.85,113.78,113.79,4923.581905836496,96.4692,96.4861,96.4268,96.4353,4923.5819
2014-08-12 12:20:00,113.76,113.81,113.72,113.8,3897.8356754538927,96.4099,96.4522,96.376,96.4438,3897.8357
2014-08-12 12:25:00,113.81,113.86,113.8,113.82,3897.8356754538927,96.4522,96.4946,96.4438,96.4607,3897.8357
2014-08-12 12:30:00,113.8,113.84,113.8,113.82,1948.9178377269463,96.4438,96.4777,96.4438,96.4607,1948.9178
2014-08-12 12:35:00,113.83,113.99,113.83,113.94,3487.537183300851,96.4692,96.6048,96.4692,96.5624,3487.5372
2014-08-12 12:40:00,114.0,114.05,113.95,113.97,4615.858036721715,96.6133,96.6556,96.5709,96.5878,4615.858
2014-08-12 12:45:00,113.98,113.98,113.93,113.93,1230.895476459124,96.5963,96.5963,96.5539,96.5539,1230.8955
2014-08-12 12:50:00,113.89,113.9,113.84,113.85,3179.8133141860703,96.52,96.5285,96.4777,96.4861,3179.8133
2014-08-12 12:55:00,113.9,113.95,113.86,113.86,4000.410298492153,96.5285,96.5709,96.4946,96.4946,4000.4103
2014-08-12 13:00:00,113.9,113.9,113.89,113.9,1948.9178377269463,96.5285,96.5285,96.52,96.5285,1948.9178
2014-08-12 13:05:00,113.89,114.04,113.89,114.0,6462.201251410401,96.52,96.6472,96.52,96.6133,6462.2013
2014-08-12 13:10:00,114.0,114.04,113.98,114.01,3282.3879372243305,96.6133,96.6472,96.5963,96.6217,3282.3879
2014-08-12 13:15:00,114.0,114.01,113.99,114.0,3692.686429377372,96.6133,96.6217,96.6048,96.6133,3692.6864
2014-08-12 13:20:00,114.0,114.01,113.95,113.95,5128.731151913016,96.6133,96.6217,96.5709,96.5709,5128.7312
2014-08-12 13:25:00,113.95,114.04,113.95,114.0,5128.731151913016,96.5709,96.6472,96.5709,96.6133,5128.7312
2014-08-12 13:30:00,114.0,114.0,113.9,113.92,6872.499743563442,96.6133,96.6133,96.5285,96.5455,6872.4997
2014-08-12 13:35:00,113.94,113.94,113.88,113.94,3795.261052415632,96.5624,96.5624,96.5116,96.5624,3795.2611
2014-08-12 13:40:00,113.92,113.94,113.86,113.92,5231.305774951277,96.5455,96.5624,96.4946,96.5455,5231.3058
2014-08-12 13:45:00,113.93,113.93,113.84,113.89,6257.0520053338805,96.5539,96.5539,96.4777,96.52,6257.052
2014-08-12 13:50:00,113.88,113.95,113.86,113.89,4205.559544568673,96.5116,96.5709,96.4946,96.52,4205.5595
2014-08-12 13:55:00,113.89,113.93,113.87,113.88,4205.559544568673,96.52,96.5539,96.5031,96.5116,4205.5595
2014-08-12 14:00:00,113.86,113.9,113.81,113.83,5744.178890142579,96.4946,96.5285,96.4522,96.4692,5744.1789
2014-08-12 14:05:00,113.83,113.88,113.75,113.76,5231.305774951277,96.4692,96.5116,96.4014,96.4099,5231.3058
2014-08-12 14:10:00,113.76,113.78,113.67,113.72,5231.305774951277,96.4099,96.4268,96.3336,96.376,5231.3058
2014-08-12 14:15:00,113.73,113.79,113.73,113.78,5539.029644066058,96.3844,96.4353,96.3844,96.4268,5539.0296
2014-08-12 14:20:00,113.79,113.8,113.68,113.73,4513.283413683455,96.4353,96.4438,96.3421,96.3844,4513.2834
2014-08-12 14:25:00,113.73,113.82,113.63,113.74,6154.47738229562,96.3844,96.4607,96.2997,96.3929,6154.4774
2014-08-12 14:30:00,113.72,113.8,113.66,113.78,4513.283413683455,96.376,96.4438,96.3251,96.4268,4513.2834
2014-08-12 14:35:00,113.79,113.81,113.75,113.8,6257.0520053338805,96.4353,96.4522,96.4014,96.4438,6257.052
2014-08-12 14:40:00,113.82,113.84,113.73,113.77,5949.328136219099,96.4607,96.4777,96.3844,96.4183,5949.3281
2014-08-12 14:45:00,113.8,113.8,113.76,113.79,3487.537183300851,96.4438,96.4438,96.4099,96.4353,3487.5372
2014-08-12 14:50:00,113.8,113.87,113.79,113.8,5744.178890142579,96.4438,96.5031,96.4353,96.4438,5744.1789
2014-08-12 14:55:00,113.8,113.81,113.77,113.77,4513.283413683455,96.4438,96.4522,96.4183,96.4183,4513.2834
2014-08-12 15:00:00,113.76,113.81,113.71,113.8,9949.738434711251,96.4099,96.4522,96.3675,96.4438,9949.7384
2014-08-12 15:05:00,113.81,113.91,113.77,113.88,8205.969843060826,96.4522,96.537,96.4183,96.5116,8205.9698
2014-08-12 15:10:00,113.9,113.9,113.8,113.87,7795.671350907785,96.5285,96.5285,96.4438,96.5031,7795.6714
2014-08-12 15:15:00,113.85,113.85,113.79,113.84,6769.925120525182,96.4861,96.4861,96.4353,96.4777,6769.9251
2014-08-12 15:20:00,113.82,113.92,113.79,113.92,5539.029644066058,96.4607,96.5455,96.4353,96.5455,5539.0296
2014-08-12 15:25:00,113.89,113.94,113.76,113.77,8308.544466099087,96.52,96.5624,96.4099,96.4183,8308.5445
2014-08-12 15:30:00,113.79,113.8,113.75,113.78,10360.036926864292,96.4353,96.4438,96.4014,96.4268,10360.0369
2014-08-12 15:35:00,113.79,113.83,113.73,113.78,11693.507026361678,96.4353,96.4692,96.3844,96.4268,11693.507
2014-08-12 15:40:00,113.78,113.91,113.78,113.88,14257.872602318186,96.4268,96.537,96.4268,96.5116,14257.8726
2014-08-12 15:45:00,113.85,113.85,113.76,113.78,16104.215817006872,96.4861,96.4861,96.4099,96.4268,16104.2158
2014-08-12 15:50:00,113.77,113.83,113.76,113.77,18976.30526207816,96.4183,96.4692,96.4099,96.4183,18976.3053
2014-08-12 15:55:00,113.76,113.88,113.76,113.84,31080.11078059288,96.4099,96.5116,96.4099,96.4777,31080.1108
2014-08-13 09:30:00,114.49,114.66,114.27,114.66,19386.6037542312,97.0285,97.1726,96.8421,97.1726,19386.6038
2014-08-13 09:35:00,114.62,114.62,114.49,114.49,4000.410298492153,97.1387,97.1387,97.0285,97.0285,4000.4103
2014-08-13 09:40:00,114.46,114.46,114.28,114.28,8308.544466099087,97.0031,97.0031,96.8506,96.8506,8308.5445
2014-08-13 09:45:00,114.27,114.28,114.19,114.19,1641.1939686121652,96.8421,96.8506,96.7743,96.7743,1641.194
2014-08-13 09:50:00,114.23,114.23,114.11,114.11,5231.305774951277,96.8082,96.8082,96.7065,96.7065,5231.3058
2014-08-13 09:55:00,114.11,114.17,114.02,114.02,718.0223612678224,96.7065,96.7573,96.6302,96.6302,718.0224
2014-08-13 10:00:00,114.03,114.31,114.03,114.24,5128.731151913016,96.6387,96.876,96.6387,96.8167,5128.7312
2014-08-13 10:05:00,114.17,114.29,114.17,114.28,12514.10401066776,96.7573,96.859,96.7573,96.8506,12514.104
2014-08-13 10:10:00,114.27,114.3,114.23,114.27,1948.9178377269463,96.8421,96.8675,96.8082,96.8421,1948.9178
2014-08-13 10:15:00,114.3,114.3,114.22,114.23,8308.544466099087,96.8675,96.8675,96.7997,96.8082,8308.5445
2014-08-13 10:20:00,114.24,114.24,114.21,114.23,7693.096727869524,96.8167,96.8167,96.7912,96.8082,7693.0967
2014-08-13 10:25:00,114.23,114.27,114.19,114.27,2769.514822033029,96.8082,96.8421,96.7743,96.8421,2769.5148
2014-08-13 10:30:00,114.27,114.32,114.26,114.32,8000.820596984306,96.8421,96.8845,96.8336,96.8845,8000.8206
2014-08-13 10:35:00,114.33,114.49,114.33,114.43,6667.350497486921,96.8929,97.0285,96.8929,96.9777,6667.3505
2014-08-13 10:40:00,114.5,114.54,114.37,114.39,20720.073853728587,97.037,97.0709,96.9268,96.9438,20720.0739
2014-08-13 10:45:00,114.43,114.44,114.38,114.39,8103.395220022566,96.9777,96.9862,96.9353,96.9438,8103.3952
2014-08-13 10:50:00,114.42,114.44,114.28,114.33,3384.962560262591,96.9692,96.9862,96.8506,96.8929,3384.9626
2014-08-13 10:55:00,114.37,114.43,114.34,114.39,1538.6193455739049,96.9268,96.9777,96.9014,96.9438,1538.6193
2014-08-13 11:00:00,114.43,114.49,114.42,114.47,5333.880397989537,96.9777,97.0285,96.9692,97.0116,5333.8804
2014-08-13 11:05:00,114.47,114.55,114.43,114.51,23592.163298799875,97.0116,97.0794,96.9777,97.0455,23592.1633
2014-08-13 11:10:00,114.54,114.58,114.49,114.58,12924.402502820802,97.0709,97.1048,97.0285,97.1048,12924.4025
2014-08-13 11:15:00,114.57,114.58,114.4,114.45,13642.424864088624,97.0963,97.1048,96.9523,96.9946,13642.4249
2014-08-13 11:20:00,114.46,114.48,114.43,114.47,4102.984921530413,97.0031,97.0201,96.9777,97.0116,4102.9849
2014-08-13 11:25:00,114.47,114.53,114.47,114.49,3179.8133141860703,97.0116,97.0624,97.0116,97.0285,3179.8133
2014-08-13 11:30:00,114.55,114.64,114.53,114.64,5436.455021027798,97.0794,97.1557,97.0624,97.1557,5436.455
2014-08-13 11:35:00,114.63,114.67,114.53,114.53,8411.119089137346,97.1472,97.1811,97.0624,97.0624,8411.1191
2014-08-13 11:40:00,114.54,114.55,114.5,114.53,5539.029644066058,97.0709,97.0794,97.037,97.0624,5539.0296
2014-08-13 11:45:00,114.52,114.53,114.49,114.52,3384.962560262591,97.054,97.0624,97.0285,97.054,3384.9626
2014-08-13 11:50:00,114.53,114.54,114.48,114.48,3590.111806339112,97.0624,97.0709,97.0201,97.0201,3590.1118
2014-08-13 11:55:00,114.52,114.52,114.47,114.47,3282.3879372243305,97.054,97.054,97.0116,97.0116,3282.3879
2014-08-13 12:00:00,114.49,114.51,114.48,114.5,2564.365575956508,97.0285,97.0455,97.0201,97.037,2564.3656
2014-08-13 12:05:00,114.49,114.49,114.39,114.41,2461.790952918248,97.0285,97.0285,96.9438,96.9607,2461.791
2014-08-13 12:10:00,114.4,114.44,114.39,114.44,2564.365575956508,96.9523,96.9862,96.9438,96.9862,2564.3656
2014-08-13 12:15:00,114.42,114.43,114.37,114.37,3487.537183300851,96.9692,96.9777,96.9268,96.9268,3487.5372
2014-08-13 12:20:00,114.36,114.38,114.24,114.34,4923.581905836496,96.9184,96.9353,96.8167,96.9014,4923.5819
2014-08-13 12:25:00,114.38,114.41,114.38,114.4,2051.4924607652065,96.9353,96.9607,96.9353,96.9523,2051.4925
2014-08-13 12:30:00,114.39,114.43,114.39,114.39,1538.6193455739049,96.9438,96.9777,96.9438,96.9438,1538.6193
2014-08-13 12:35:00,114.39,114.45,114.39,114.42,3179.8133141860703,96.9438,96.9946,96.9438,96.9692,3179.8133
2014-08-13 12:40:00,114.41,114.43,114.41,114.42,1641.1939686121652,96.9607,96.9777,96.9607,96.9692,1641.194
2014-08-13 12:45:00,114.44,114.53,114.42,114.47,6462.201251410401,96.9862,97.0624,96.9692,97.0116,6462.2013
2014-08-13 12:50:00,114.49,114.56,114.49,114.55,2051.4924607652065,97.0285,97.0879,97.0285,97.0794,2051.4925
2014-08-13 12:55:00,114.56,114.58,114.53,114.55,3487.537183300851,97.0879,97.1048,97.0624,97.0794,3487.5372
2014-08-13 13:00:00,114.55,114.58,114.55,114.57,3590.111806339112,97.0794,97.1048,97.0794,97.0963,3590.1118
2014-08-13 13:05:00,114.55,114.6,114.53,114.54,1948.9178377269463,97.0794,97.1218,97.0624,97.0709,1948.9178
2014-08-13 13:10:00,114.57,114.59,114.55,114.55,2051.4924607652065,97.0963,97.1133,97.0794,97.0794,2051.4925
2014-08-13 13:15:00,114.57,114.59,114.51,114.56,1333.4700994973844,97.0963,97.1133,97.0455,97.0879,1333.4701
2014-08-13 13:20:00,114.56,114.56,114.5,114.54,1436.0447225356447,97.0879,97.0879,97.037,97.0709,1436.0447
2014-08-13 13:25:00,114.54,114.54,114.47,114.53,1333.4700994973844,97.0709,97.0709,97.0116,97.0624,1333.4701
2014-08-13 13:30:00,114.53,114.57,114.52,114.55,1846.343214688686,97.0624,97.0963,97.054,97.0794,1846.3432
2014-08-13 13:35:00,114.58,114.59,114.53,114.55,2769.514822033029,97.1048,97.1133,97.0624,97.0794,2769.5148
2014-08-13 13:40:00,114.56,114.6,114.56,114.57,2154.067083803467,97.0879,97.1218,97.0879,97.0963,2154.0671
2014-08-13 13:45:00,114.55,114.59,114.51,114.57,2051.4924607652065,97.0794,97.1133,97.0455,97.0963,2051.4925
2014-08-13 13:50:00,114.57,114.57,114.49,114.56,1846.343214688686,97.0963,97.0963,97.0285,97.0879,1846.3432
2014-08-13 13:55:00,114.54,114.54,114.54,114.54,1025.7462303826032,97.0709,97.0709,97.0709,97.0709,1025.7462
2014-08-13 14:00:00,114.54,114.57,114.54,114.57,4821.007282798236,97.0709,97.0963,97.0709,97.0963,4821.0073
2014-08-13 14:05:00,114.57,114.57,114.48,114.49,3795.261052415632,97.0963,97.0963,97.0201,97.0285,3795.2611
2014-08-13 14:10:00,114.48,114.54,114.48,114.54,1230.895476459124,97.0201,97.0709,97.0201,97.0709,1230.8955
2014-08-13 14:15:00,114.54,114.58,114.54,114.55,2872.089445071289,97.0709,97.1048,97.0709,97.0794,2872.0894
2014-08-13 14:20:00,114.52,114.58,114.49,114.54,2359.216329879988,97.054,97.1048,97.0285,97.0709,2359.2163
2014-08-13 14:25:00,114.55,114.55,114.5,114.51,2154.067083803467,97.0794,97.0794,97.037,97.0455,2154.0671
2014-08-13 14:30:00,114.5,114.56,114.5,114.56,1436.0447225356447,97.037,97.0879,97.037,97.0879,1436.0447
2014-08-13 14:35:00,114.56,114.57,114.5,114.5,6872.499743563442,97.0879,97.0963,97.037,97.037,6872.4997
2014-08-13 14:40:00,114.53,114.55,114.52,114.52,2564.365575956508,97.0624,97.0794,97.054,97.054,2564.3656
2014-08-13 14:45:00,114.54,114.57,114.54,114.55,2666.9401989947687,97.0709,97.0963,97.0709,97.0794,2666.9402
2014-08-13 14:50:00,114.54,114.56,114.5,114.52,4821.007282798236,97.0709,97.0879,97.037,97.054,4821.0073
2014-08-13 14:55:00,114.55,114.58,114.52,114.52,5231.305774951277,97.0794,97.1048,97.054,97.054,5231.3058
2014-08-13 15:00:00,114.54,114.56,114.51,114.54,3282.3879372243305,97.0709,97.0879,97.0455,97.0709,3282.3879
2014-08-13 15:05:00,114.55,114.59,114.55,114.56,7590.522104831264,97.0794,97.1133,97.0794,97.0879,7590.5221
2014-08-13 15:10:00,114.56,114.59,114.54,114.59,4615.858036721715,97.0879,97.1133,97.0709,97.1133,4615.858
2014-08-13 15:15:00,114.6,114.61,114.56,114.56,3384.962560262591,97.1218,97.1302,97.0879,97.0879,3384.9626
2014-08-13 15:20:00,114.58,114.61,114.55,114.61,5231.305774951277,97.1048,97.1302,97.0794,97.1302,5231.3058
2014-08-13 15:25:00,114.61,114.63,114.55,114.57,6154.47738229562,97.1302,97.1472,97.0794,97.0963,6154.4774
2014-08-13 15:30:00,114.55,114.55,114.51,114.54,4410.708790645194,97.0794,97.0794,97.0455,97.0709,4410.7088
2014-08-13 15:35:00,114.53,114.61,114.52,114.56,9436.86531951995,97.0624,97.1302,97.054,97.0879,9436.8653
2014-08-13 15:40:00,114.55,114.68,114.54,114.68,6564.775874448661,97.0794,97.1896,97.0709,97.1896,6564.7759
2014-08-13 15:45:00,114.69,114.75,114.69,114.72,10565.186172940814,97.198,97.2489,97.198,97.2235,10565.1862
2014-08-13 15:50:00,114.72,114.74,114.68,114.72,19899.476869422502,97.2235,97.2404,97.1896,97.2235,19899.4769
2014-08-13 15:55:00,114.71,114.77,114.67,114.77,32926.45399528157,97.215,97.2658,97.1811,97.2658,32926.454
2014-08-14 09:30:00,114.92,114.92,114.8,114.81,5846.753513180839,97.393,97.393,97.2913,97.2997,5846.7535
2014-08-14 09:35:00,114.88,115.5,114.88,115.35,3077.2386911478097,97.3591,97.8845,97.3591,97.7574,3077.2387
2014-08-14 09:40:00,115.35,115.39,115.21,115.24,6872.499743563442,97.7574,97.7913,97.6387,97.6641,6872.4997
2014-08-14 09:45:00,115.23,115.24,115.07,115.07,8308.544466099087,97.6557,97.6641,97.5201,97.5201,8308.5445
2014-08-14 09:50:00,115.12,115.19,115.08,115.13,1743.7685916504256,97.5624,97.6218,97.5285,97.5709,1743.7686
2014-08-14 09:55:00,115.14,115.14,115.04,115.04,9334.29069648169,97.5794,97.5794,97.4946,97.4946,9334.2907
2014-08-14 10:00:00,115.02,115.1,114.96,115.07,3487.537183300851,97.4777,97.5455,97.4269,97.5201,3487.5372
2014-08-14 10:05:00,115.05,115.1,114.95,115.07,10052.313057749512,97.5031,97.5455,97.4184,97.5201,10052.3131
2014-08-14 10:10:00,115.06,115.14,115.06,115.09,2051.4924607652065,97.5116,97.5794,97.5116,97.537,2051.4925
2014-08-14 10:15:00,115.14,115.17,115.1,115.14,5026.156528874756,97.5794,97.6048,97.5455,97.5794,5026.1565
2014-08-14 10:20:00,115.15,115.21,115.13,115.16,1948.9178377269463,97.5879,97.6387,97.5709,97.5963,1948.9178
2014-08-14 10:25:00,115.17,115.17,115.02,115.04,2256.6417068417272,97.6048,97.6048,97.4777,97.4946,2256.6417
2014-08-14 10:30:00,115.14,115.2,115.13,115.18,1333.4700994973844,97.5794,97.6302,97.5709,97.6133,1333.4701
2014-08-14 10:35:00,115.15,115.15,115.01,115.01,1948.9178377269463,97.5879,97.5879,97.4692,97.4692,1948.9178
2014-08-14 10:40:00,115.0,115.08,115.0,115.04,3692.686429377372,97.4608,97.5285,97.4608,97.4946,3692.6864
2014-08-14 10:45:00,115.06,115.12,115.02,115.02,3077.2386911478097,97.5116,97.5624,97.4777,97.4777,3077.2387
2014-08-14 10:50:00,114.99,114.99,114.92,114.96,2359.216329879988,97.4523,97.4523,97.393,97.4269,2359.2163
2014-08-14 10:55:00,114.97,115.0,114.94,114.94,1436.0447225356447,97.4353,97.4608,97.4099,97.4099,1436.0447
2014-08-14 11:00:00,114.93,115.05,114.91,115.04,2051.4924607652065,97.4014,97.5031,97.3845,97.4946,2051.4925
2014-08-14 11:05:00,115.08,115.08,115.02,115.05,1436.0447225356447,97.5285,97.5285,97.4777,97.5031,1436.0447
2014-08-14 11:10:00,115.07,115.12,115.07,115.11,1230.895476459124,97.5201,97.5624,97.5201,97.554,1230.8955
2014-08-14 11:15:00,115.08,115.11,115.06,115.11,1230.895476459124,97.5285,97.554,97.5116,97.554,1230.8955
2014-08-14 11:20:00,115.11,115.11,115.04,115.09,1538.6193455739049,97.554,97.554,97.4946,97.537,1538.6193
2014-08-14 11:25:00,115.06,115.06,114.95,115.02,1641.1939686121652,97.5116,97.5116,97.4184,97.4777,1641.194
2014-08-14 11:30:00,115.01,115.06,114.89,114.98,1230.895476459124,97.4692,97.5116,97.3675,97.4438,1230.8955
2014-08-14 11:35:00,114.91,114.91,114.85,114.85,615.447738229562,97.3845,97.3845,97.3336,97.3336,615.4477
2014-08-14 11:40:00,114.89,114.93,114.89,114.91,615.447738229562,97.3675,97.4014,97.3675,97.3845,615.4477
2014-08-14 11:45:00,114.92,114.94,114.92,114.92,923.171607344343,97.393,97.4099,97.393,97.393,923.1716
2014-08-14 11:50:00,114.94,114.99,114.94,114.99,615.447738229562,97.4099,97.4523,97.4099,97.4523,615.4477
2014-08-14 11:55:00,114.99,115.0,114.96,115.0,410.2984921530413,97.4523,97.4608,97.4269,97.4608,410.2985
2014-08-14 12:00:00,115.04,115.09,115.03,115.09,1128.3208534208636,97.4946,97.537,97.4862,97.537,1128.3209
2014-08-14 12:05:00,115.06,115.1,115.01,115.07,2154.067083803467,97.5116,97.5455,97.4692,97.5201,2154.0671
2014-08-14 12:10:00,115.08,115.09,115.04,115.09,615.447738229562,97.5285,97.537,97.4946,97.537,615.4477
2014-08-14 12:15:00,115.06,115.06,115.01,115.01,718.0223612678224,97.5116,97.5116,97.4692,97.4692,718.0224
2014-08-14 12:20:00,115.07,115.08,115.05,115.08,1641.1939686121652,97.5201,97.5285,97.5031,97.5285,1641.194
2014-08-14 12:25:00,115.05,115.11,115.05,115.11,2051.4924607652065,97.5031,97.554,97.5031,97.554,2051.4925
2014-08-14 12:30:00,115.11,115.11,115.11,115.11,205.14924607652063,97.554,97.554,97.554,97.554,205.1492
2014-08-14 12:35:00,115.09,115.12,115.07,115.12,512.8731151913016,97.537,97.5624,97.5201,97.5624,512.8731
2014-08-14 12:40:00,115.1,115.14,115.1,115.12,1333.4700994973844,97.5455,97.5794,97.5455,97.5624,1333.4701
2014-08-14 12:45:00,115.09,115.09,115.08,115.08,512.8731151913016,97.537,97.537,97.5285,97.5285,512.8731
2014-08-14 12:50:00,115.1,115.15,115.1,115.15,1230.895476459124,97.5455,97.5879,97.5455,97.5879,1230.8955
2014-08-14 12:55:00,115.14,115.14,115.06,115.06,1128.3208534208636,97.5794,97.5794,97.5116,97.5116,1128.3209
2014-08-14 13:00:00,115.05,115.08,115.03,115.07,1025.7462303826032,97.5031,97.5285,97.4862,97.5201,1025.7462
2014-08-14 13:05:00,115.07,115.07,114.99,114.99,923.171607344343,97.5201,97.5201,97.4523,97.4523,923.1716
2014-08-14 13:10:00,115.02,115.11,115.02,115.11,1230.895476459124,97.4777,97.554,97.4777,97.554,1230.8955
2014-08-14 13:15:00,115.12,115.17,115.12,115.15,923.171607344343,97.5624,97.6048,97.5624,97.5879,923.1716
2014-08-14 13:20:00,115.14,115.18,115.1,115.1,1025.7462303826032,97.5794,97.6133,97.5455,97.5455,1025.7462
2014-08-14 13:25:00,115.1,115.11,115.04,115.08,3282.3879372243305,97.5455,97.554,97.4946,97.5285,3282.3879
2014-08-14 13:30:00,115.05,115.05,114.98,115.01,1128.3208534208636,97.5031,97.5031,97.4438,97.4692,1128.3209
2014-08-14 13:35:00,114.97,114.99,114.96,114.98,820.5969843060826,97.4353,97.4523,97.4269,97.4438,820.597
2014-08-14 13:40:00,114.93,114.98,114.88,114.91,4102.984921530413,97.4014,97.4438,97.3591,97.3845,4102.9849
2014-08-14 13:45:00,114.89,114.89,114.83,114.83,1128.3208534208636,97.3675,97.3675,97.3167,97.3167,1128.3209
2014-08-14 13:50:00,114.82,114.87,114.8,114.83,2461.790952918248,97.3082,97.3506,97.2913,97.3167,2461.791
2014-08-14 13:55:00,114.86,114.86,114.86,114.86,102.57462303826031,97.3421,97.3421,97.3421,97.3421,102.5746
2014-08-14 14:00:00,114.86,114.87,114.81,114.83,1128.3208534208636,97.3421,97.3506,97.2997,97.3167,1128.3209
2014-08-14 14:05:00,114.81,114.84,114.78,114.84,1025.7462303826032,97.2997,97.3252,97.2743,97.3252,1025.7462
2014-08-14 14:10:00,114.8,114.85,114.78,114.82,1743.7685916504256,97.2913,97.3336,97.2743,97.3082,1743.7686
2014-08-14 14:15:00,114.8,114.83,114.77,114.8,1230.895476459124,97.2913,97.3167,97.2658,97.2913,1230.8955
2014-08-14 14:20:00,114.84,114.88,114.84,114.88,923.171607344343,97.3252,97.3591,97.3252,97.3591,923.1716
2014-08-14 14:25:00,114.88,114.9,114.88,114.9,512.8731151913016,97.3591,97.376,97.3591,97.376,512.8731
2014-08-14 14:30:00,114.92,114.95,114.92,114.95,1743.7685916504256,97.393,97.4184,97.393,97.4184,1743.7686
2014-08-14 14:35:00,114.97,115.02,114.97,114.98,1436.0447225356447,97.4353,97.4777,97.4353,97.4438,1436.0447
2014-08-14 14:40:00,114.98,115.0,114.96,114.97,1025.7462303826032,97.4438,97.4608,97.4269,97.4353,1025.7462
2014-08-14 14:45:00,114.99,114.99,114.91,114.94,923.171607344343,97.4523,97.4523,97.3845,97.4099,923.1716
2014-08-14 14:50:00,114.95,114.95,114.88,114.88,3897.8356754538927,97.4184,97.4184,97.3591,97.3591,3897.8357
2014-08-14 14:55:00,114.92,114.95,114.9,114.91,1436.0447225356447,97.393,97.4184,97.376,97.3845,1436.0447
2014-08-14 15:00:00,114.95,114.99,114.92,114.99,1641.1939686121652,97.4184,97.4523,97.393,97.4523,1641.194
2014-08-14 15:05:00,114.99,115.03,114.99,115.03,615.447738229562,97.4523,97.4862,97.4523,97.4862,615.4477
2014-08-14 15:10:00,115.02,115.02,114.99,115.0,1128.3208534208636,97.4777,97.4777,97.4523,97.4608,1128.3209
2014-08-14 15:15:00,114.99,115.01,114.96,114.97,2256.6417068417272,97.4523,97.4692,97.4269,97.4353,2256.6417
2014-08-14 15:20:00,114.98,115.0,114.97,115.0,4000.410298492153,97.4438,97.4608,97.4353,97.4608,4000.4103
2014-08-14 15:25:00,114.98,115.02,114.97,114.97,2974.6640681095496,97.4438,97.4777,97.4353,97.4353,2974.6641
2014-08-14 15:30:00,115.0,115.03,114.97,114.97,5231.305774951277,97.4608,97.4862,97.4353,97.4353,5231.3058
2014-08-14 15:35:00,114.99,114.99,114.93,114.96,5539.029644066058,97.4523,97.4523,97.4014,97.4269,5539.0296
2014-08-14 15:40:00,114.97,114.97,114.94,114.94,3179.8133141860703,97.4353,97.4353,97.4099,97.4099,3179.8133
2014-08-14 15:45:00,114.94,115.01,114.94,114.98,7487.947481793004,97.4099,97.4692,97.4099,97.4438,7487.9475
2014-08-14 15:50:00,114.97,115.02,114.96,115.01,5231.305774951277,97.4353,97.4777,97.4269,97.4692,5231.3058
2014-08-14 15:55:00,115.02,115.13,115.02,115.11,13334.700994973842,97.4777,97.5709,97.4777,97.554,13334.701
2014-08-15 09:30:00,115.3,115.83,115.23,115.42,69955.89291209355,97.715,98.1642,97.6557,97.8167,69955.8929
2014-08-15 09:35:00,115.27,115.41,115.11,115.13,1948.9178377269463,97.6896,97.8082,97.554,97.5709,1948.9178
2014-08-15 09:40:00,115.11,115.31,115.11,115.21,4205.559544568673,97.554,97.7235,97.554,97.6387,4205.5595
2014-08-15 09:45:00,115.22,115.33,115.14,115.16,25951.379628679864,97.6472,97.7404,97.5794,97.5963,25951.3796
2014-08-15 09:50:00,115.16,115.16,115.03,115.07,8718.842958252128,97.5963,97.5963,97.4862,97.5201,8718.843
2014-08-15 09:55:00,115.05,115.17,115.02,115.04,12616.67863370602,97.5031,97.6048,97.4777,97.4946,12616.6786
2014-08-15 10:00:00,115.1,115.16,115.03,115.09,6359.626628372141,97.5455,97.5963,97.4862,97.537,6359.6266
2014-08-15 10:05:00,115.13,115.13,114.95,114.95,5026.156528874756,97.5709,97.5709,97.4184,97.4184,5026.1565
2014-08-15 10:10:00,114.99,115.02,114.9,115.02,3077.2386911478097,97.4523,97.4777,97.376,97.4777,3077.2387
2014-08-15 10:15:00,114.99,114.99,114.87,114.91,2051.4924607652065,97.4523,97.4523,97.3506,97.3845,2051.4925
2014-08-15 10:20:00,114.9,115.0,114.88,114.96,1948.9178377269463,97.376,97.4608,97.3591,97.4269,1948.9178
2014-08-15 10:25:00,114.91,115.03,114.86,115.01,11283.208534208636,97.3845,97.4862,97.3421,97.4692,11283.2085
2014-08-15 10:30:00,115.01,115.09,115.0,115.0,6051.902759257359,97.4692,97.537,97.4608,97.4608,6051.9028
2014-08-15 10:35:00,115.03,115.03,114.93,114.93,2051.4924607652065,97.4862,97.4862,97.4014,97.4014,2051.4925
2014-08-15 10:40:00,114.93,114.93,114.46,114.53,12411.5293876295,97.4014,97.4014,97.0031,97.0624,12411.5294
2014-08-15 10:45:00,114.49,114.56,114.36,114.49,10360.036926864292,97.0285,97.0879,96.9184,97.0285,10360.0369
2014-08-15 10:50:00,114.44,114.49,114.07,114.08,14463.021848394706,96.9862,97.0285,96.6726,96.6811,14463.0218
2014-08-15 10:55:00,114.07,114.21,113.71,114.21,13026.977125859064,96.6726,96.7912,96.3675,96.7912,13026.9771
2014-08-15 11:00:00,114.18,114.25,114.05,114.21,4205.559544568673,96.7658,96.8251,96.6556,96.7912,4205.5595
2014-08-15 11:05:00,114.12,114.22,113.99,114.22,3897.8356754538927,96.715,96.7997,96.6048,96.7997,3897.8357
2014-08-15 11:10:00,114.2,114.42,114.2,114.27,2564.365575956508,96.7828,96.9692,96.7828,96.8421,2564.3656
2014-08-15 11:15:00,114.3,114.39,114.13,114.2,5231.305774951277,96.8675,96.9438,96.7234,96.7828,5231.3058
2014-08-15 11:20:00,114.14,114.14,114.0,114.01,2974.6640681095496,96.7319,96.7319,96.6133,96.6217,2974.6641
2014-08-15 11:25:00,114.0,114.08,113.91,113.96,2872.089445071289,96.6133,96.6811,96.537,96.5794,2872.0894
2014-08-15 11:30:00,113.97,114.03,113.84,114.02,2359.216329879988,96.5878,96.6387,96.4777,96.6302,2359.2163
2014-08-15 11:35:00,114.03,114.19,114.0,114.12,6564.775874448661,96.6387,96.7743,96.6133,96.715,6564.7759
2014-08-15 11:40:00,114.15,114.15,114.04,114.08,3282.3879372243305,96.7404,96.7404,96.6472,96.6811,3282.3879
2014-08-15 11:45:00,114.1,114.16,113.93,113.93,2359.216329879988,96.698,96.7489,96.5539,96.5539,2359.2163
2014-08-15 11:50:00,113.93,113.93,113.47,113.55,7282.798235716484,96.5539,96.5539,96.1641,96.2319,7282.7982
2014-08-15 11:55:00,113.54,113.76,113.47,113.73,6769.925120525182,96.2234,96.4099,96.1641,96.3844,6769.9251
2014-08-15 12:00:00,113.71,113.71,113.54,113.65,9744.58918863473,96.3675,96.3675,96.2234,96.3166,9744.5892
2014-08-15 12:05:00,113.72,113.9,113.71,113.9,3590.111806339112,96.376,96.5285,96.3675,96.5285,3590.1118
2014-08-15 12:10:00,113.88,113.88,113.8,113.82,2769.514822033029,96.5116,96.5116,96.4438,96.4607,2769.5148
2014-08-15 12:15:00,113.82,113.82,113.66,113.76,3897.8356754538927,96.4607,96.4607,96.3251,96.4099,3897.8357
2014-08-15 12:20:00,113.76,113.76,113.61,113.74,6462.201251410401,96.4099,96.4099,96.2827,96.3929,6462.2013
2014-08-15 12:25:00,113.8,113.93,113.8,113.93,1436.0447225356447,96.4438,96.5539,96.4438,96.5539,1436.0447
2014-08-15 12:30:00,113.91,113.94,113.82,113.82,2359.216329879988,96.537,96.5624,96.4607,96.4607,2359.2163
2014-08-15 12:35:00,113.83,114.0,113.83,114.0,2051.4924607652065,96.4692,96.6133,96.4692,96.6133,2051.4925
2014-08-15 12:40:00,113.97,114.06,113.97,114.04,4513.283413683455,96.5878,96.6641,96.5878,96.6472,4513.2834
2014-08-15 12:45:00,114.03,114.03,113.89,113.93,2769.514822033029,96.6387,96.6387,96.52,96.5539,2769.5148
2014-08-15 12:50:00,113.9,113.98,113.86,113.96,2461.790952918248,96.5285,96.5963,96.4946,96.5794,2461.791
2014-08-15 12:55:00,113.96,113.99,113.89,113.89,1846.343214688686,96.5794,96.6048,96.52,96.52,1846.3432
2014-08-15 13:00:00,113.87,113.9,113.73,113.73,2769.514822033029,96.5031,96.5285,96.3844,96.3844,2769.5148
2014-08-15 13:05:00,113.79,113.97,113.79,113.9,9847.163811672992,96.4353,96.5878,96.4353,96.5285,9847.1638
2014-08-15 13:10:00,113.95,114.0,113.92,113.99,2256.6417068417272,96.5709,96.6133,96.5455,96.6048,2256.6417
2014-08-15 13:15:00,113.95,113.99,113.92,113.93,2359.216329879988,96.5709,96.6048,96.5455,96.5539,2359.2163
2014-08-15 13:20:00,113.9,113.94,113.84,113.89,4513.283413683455,96.5285,96.5624,96.4777,96.52,4513.2834
2014-08-15 13:25:00,113.91,113.96,113.85,113.9,3590.111806339112,96.537,96.5794,96.4861,96.5285,3590.1118
2014-08-15 13:30:00,113.91,113.91,113.76,113.8,1436.0447225356447,96.537,96.537,96.4099,96.4438,1436.0447
2014-08-15 13:35:00,113.77,113.82,113.66,113.7,9231.71607344343,96.4183,96.4607,96.3251,96.359,9231.7161
2014-08-15 13:40:00,113.74,113.86,113.74,113.86,2461.790952918248,96.3929,96.4946,96.3929,96.4946,2461.791
2014-08-15 13:45:00,113.86,113.86,113.72,113.72,2461.790952918248,96.4946,96.4946,96.376,96.376,2461.791
2014-08-15 13:50:00,113.74,113.78,113.63,113.67,2666.9401989947687,96.3929,96.4268,96.2997,96.3336,2666.9402
2014-08-15 13:55:00,113.68,113.72,113.63,113.72,4102.984921530413,96.3421,96.376,96.2997,96.376,4102.9849
2014-08-15 14:00:00,113.76,113.77,113.69,113.69,2461.790952918248,96.4099,96.4183,96.3505,96.3505,2461.791
2014-08-15 14:05:00,113.71,113.78,113.71,113.74,1538.6193455739049,96.3675,96.4268,96.3675,96.3929,1538.6193
2014-08-15 14:10:00,113.73,113.73,113.68,113.72,2256.6417068417272,96.3844,96.3844,96.3421,96.376,2256.6417
2014-08-15 14:15:00,113.72,113.77,113.7,113.74,1948.9178377269463,96.376,96.4183,96.359,96.3929,1948.9178
2014-08-15 14:20:00,113.78,113.87,113.78,113.87,1436.0447225356447,96.4268,96.5031,96.4268,96.5031,1436.0447
2014-08-15 14:25:00,113.94,114.01,113.91,113.98,2256.6417068417272,96.5624,96.6217,96.537,96.5963,2256.6417
2014-08-15 14:30:00,113.98,114.15,113.98,114.05,3077.2386911478097,96.5963,96.7404,96.5963,96.6556,3077.2387
2014-08-15 14:35:00,114.06,114.09,114.03,114.09,1230.895476459124,96.6641,96.6895,96.6387,96.6895,1230.8955
2014-08-15 14:40:00,114.09,114.24,114.09,114.24,4615.858036721715,96.6895,96.8167,96.6895,96.8167,4615.858
2014-08-15 14:45:00,114.25,114.25,114.18,114.21,3384.962560262591,96.8251,96.8251,96.7658,96.7912,3384.9626
2014-08-15 14:50:00,114.23,114.23,114.15,114.18,2564.365575956508,96.8082,96.8082,96.7404,96.7658,2564.3656
2014-08-15 14:55:00,114.15,114.23,114.15,114.22,4205.559544568673,96.7404,96.8082,96.7404,96.7997,4205.5595
2014-08-15 15:00:00,114.21,114.21,114.14,114.18,11283.208534208636,96.7912,96.7912,96.7319,96.7658,11283.2085
2014-08-15 15:05:00,114.2,114.25,114.14,114.23,5539.029644066058,96.7828,96.8251,96.7319,96.8082,5539.0296
2014-08-15 15:10:00,114.25,114.25,114.12,114.15,3692.686429377372,96.8251,96.8251,96.715,96.7404,3692.6864
2014-08-15 15:15:00,114.15,114.17,114.12,114.15,2564.365575956508,96.7404,96.7573,96.715,96.7404,2564.3656
2014-08-15 15:20:00,114.16,114.18,114.08,114.09,3179.8133141860703,96.7489,96.7658,96.6811,96.6895,3179.8133
2014-08-15 15:25:00,114.1,114.18,114.1,114.15,4102.984921530413,96.698,96.7658,96.698,96.7404,4102.9849
2014-08-15 15:30:00,114.13,114.2,114.1,114.15,5641.604267104318,96.7234,96.7828,96.698,96.7404,5641.6043
2014-08-15 15:35:00,114.19,114.26,114.14,114.15,4000.410298492153,96.7743,96.8336,96.7319,96.7404,4000.4103
2014-08-15 15:40:00,114.14,114.22,114.14,114.19,4513.283413683455,96.7319,96.7997,96.7319,96.7743,4513.2834
2014-08-15 15:45:00,114.18,114.19,114.12,114.16,8103.395220022566,96.7658,96.7743,96.715,96.7489,8103.3952
2014-08-15 15:50:00,114.17,114.39,114.17,114.39,15796.491947892093,96.7573,96.9438,96.7573,96.9438,15796.4919
2014-08-15 15:55:00,114.39,114.39,114.27,114.32,28002.87208944507,96.9438,96.9438,96.8421,96.8845,28002.8721
2014-08-18 09:30:00,114.86,115.04,114.86,115.02,6257.0520053338805,97.3421,97.4946,97.3421,97.4777,6257.052
2014-08-18 09:35:00,114.99,114.99,114.83,114.89,615.447738229562,97.4523,97.4523,97.3167,97.3675,615.4477
2014-08-18 09:40:00,114.96,115.14,114.88,114.95,44414.811775566726,97.4269,97.5794,97.3591,97.4184,44414.8118
2014-08-18 09:45:00,114.9,115.03,114.9,114.94,2359.216329879988,97.376,97.4862,97.376,97.4099,2359.2163
2014-08-18 09:50:00,114.94,115.03,114.89,115.02,1128.3208534208636,97.4099,97.4862,97.3675,97.4777,1128.3209
2014-08-18 09:55:00,114.92,115.02,114.9,114.95,29233.767565904192,97.393,97.4777,97.376,97.4184,29233.7676
2014-08-18 10:00:00,114.94,115.0,114.89,114.94,1230.895476459124,97.4099,97.4608,97.3675,97.4099,1230.8955
2014-08-18 10:05:00,114.97,115.01,114.89,114.94,7385.372858754744,97.4353,97.4692,97.3675,97.4099,7385.3729
2014-08-18 10:10:00,114.94,115.04,114.93,114.96,2051.4924607652065,97.4099,97.4946,97.4014,97.4269,2051.4925
2014-08-18 10:15:00,114.94,115.13,114.94,115.13,2872.089445071289,97.4099,97.5709,97.4099,97.5709,2872.0894
2014-08-18 10:20:00,115.17,115.2,115.11,115.2,4615.858036721715,97.6048,97.6302,97.554,97.6302,4615.858
2014-08-18 10:25:00,115.19,115.19,115.16,115.16,820.5969843060826,97.6218,97.6218,97.5963,97.5963,820.597
2014-08-18 10:30:00,115.16,115.16,115.12,115.16,820.5969843060826,97.5963,97.5963,97.5624,97.5963,820.597
2014-08-18 10:35:00,115.13,115.17,115.1,115.17,10154.887680787771,97.5709,97.6048,97.5455,97.6048,10154.8877
2014-08-18 10:40:00,115.13,115.22,115.11,115.15,11180.633911170376,97.5709,97.6472,97.554,97.5879,11180.6339
2014-08-18 10:45:00,115.18,115.23,115.11,115.13,11078.059288132115,97.6133,97.6557,97.554,97.5709,11078.0593
2014-08-18 10:50:00,115.15,115.15,115.08,115.12,2872.089445071289,97.5879,97.5879,97.5285,97.5624,2872.0894
2014-08-18 10:55:00,115.13,115.14,115.03,115.03,3282.3879372243305,97.5709,97.5794,97.4862,97.4862,3282.3879
2014-08-18 11:00:00,115.04,115.06,114.92,114.93,4205.559544568673,97.4946,97.5116,97.393,97.4014,4205.5595
2014-08-18 11:05:00,114.93,114.94,114.89,114.92,2974.6640681095496,97.4014,97.4099,97.3675,97.393,2974.6641
2014-08-18 11:10:00,114.94,114.94,114.89,114.89,3795.261052415632,97.4099,97.4099,97.3675,97.3675,3795.2611
2014-08-18 11:15:00,114.89,114.89,114.83,114.84,3795.261052415632,97.3675,97.3675,97.3167,97.3252,3795.2611
2014-08-18 11:20:00,114.83,114.84,114.8,114.81,1641.1939686121652,97.3167,97.3252,97.2913,97.2997,1641.194
2014-08-18 11:25:00,114.81,114.87,114.81,114.82,3590.111806339112,97.2997,97.3506,97.2997,97.3082,3590.1118
2014-08-18 11:30:00,114.83,115.01,114.82,115.01,8821.417581290389,97.3167,97.4692,97.3082,97.4692,8821.4176
2014-08-18 11:35:00,115.01,115.03,114.94,115.01,6462.201251410401,97.4692,97.4862,97.4099,97.4692,6462.2013
2014-08-18 11:40:00,115.02,115.02,114.9,114.9,7385.372858754744,97.4777,97.4777,97.376,97.376,7385.3729
2014-08-18 11:45:00,114.9,114.94,114.87,114.87,2564.365575956508,97.376,97.4099,97.3506,97.3506,2564.3656
2014-08-18 11:50:00,114.87,114.92,114.85,114.92,718.0223612678224,97.3506,97.393,97.3336,97.393,718.0224
2014-08-18 11:55:00,114.95,114.99,114.91,114.94,1333.4700994973844,97.4184,97.4523,97.3845,97.4099,1333.4701
2014-08-18 12:00:00,114.91,114.92,114.88,114.91,1436.0447225356447,97.3845,97.393,97.3591,97.3845,1436.0447
2014-08-18 12:05:00,114.93,114.94,114.92,114.94,718.0223612678224,97.4014,97.4099,97.393,97.4099,718.0224
2014-08-18 12:10:00,114.89,114.89,114.86,114.86,923.171607344343,97.3675,97.3675,97.3421,97.3421,923.1716
2014-08-18 12:15:00,114.86,114.87,114.81,114.81,2256.6417068417272,97.3421,97.3506,97.2997,97.2997,2256.6417
2014-08-18 12:20:00,114.87,114.88,114.85,114.86,3384.962560262591,97.3506,97.3591,97.3336,97.3421,3384.9626
2014-08-18 12:25:00,114.86,114.87,114.85,114.85,1025.7462303826032,97.3421,97.3506,97.3336,97.3336,1025.7462
2014-08-18 12:30:00,114.84,114.86,114.8,114.8,1743.7685916504256,97.3252,97.3421,97.2913,97.2913,1743.7686
2014-08-18 12:35:00,114.82,114.87,114.8,114.8,2872.089445071289,97.3082,97.3506,97.2913,97.2913,2872.0894
2014-08-18 12:40:00,114.79,114.85,114.79,114.85,820.5969843060826,97.2828,97.3336,97.2828,97.3336,820.597
2014-08-18 12:45:00,114.82,114.85,114.79,114.79,820.5969843060826,97.3082,97.3336,97.2828,97.2828,820.597
2014-08-18 12:50:00,114.84,114.84,114.78,114.78,410.2984921530413,97.3252,97.3252,97.2743,97.2743,410.2985
2014-08-18 12:55:00,114.84,114.84,114.78,114.78,1538.6193455739049,97.3252,97.3252,97.2743,97.2743,1538.6193
2014-08-18 13:00:00,114.77,114.77,114.72,114.72,718.0223612678224,97.2658,97.2658,97.2235,97.2235,718.0224
2014-08-18 13:05:00,114.72,114.83,114.71,114.83,1128.3208534208636,97.2235,97.3167,97.215,97.3167,1128.3209
2014-08-18 13:10:00,114.83,114.88,114.78,114.83,5026.156528874756,97.3167,97.3591,97.2743,97.3167,5026.1565
2014-08-18 13:15:00,114.85,114.85,114.7,114.77,1948.9178377269463,97.3336,97.3336,97.2065,97.2658,1948.9178
2014-08-18 13:20:00,114.77,114.8,114.76,114.76,718.0223612678224,97.2658,97.2913,97.2574,97.2574,718.0224
2014-08-18 13:25:00,114.79,114.79,114.75,114.75,820.5969843060826,97.2828,97.2828,97.2489,97.2489,820.597
2014-08-18 13:30:00,114.79,114.79,114.74,114.76,1743.7685916504256,97.2828,97.2828,97.2404,97.2574,1743.7686
2014-08-18 13:35:00,114.76,114.79,114.76,114.79,512.8731151913016,97.2574,97.2828,97.2574,97.2828,512.8731
2014-08-18 13:40:00,114.83,114.88,114.83,114.87,1538.6193455739049,97.3167,97.3591,97.3167,97.3506,1538.6193
2014-08-18 13:45:00,114.85,114.85,114.82,114.82,410.2984921530413,97.3336,97.3336,97.3082,97.3082,410.2985
2014-08-18 13:50:00,114.79,114.8,114.76,114.79,820.5969843060826,97.2828,97.2913,97.2574,97.2828,820.597
2014-08-18 13:55:00,114.78,114.78,114.75,114.76,718.0223612678224,97.2743,97.2743,97.2489,97.2574,718.0224
2014-08-18 14:00:00,114.77,114.78,114.75,114.75,1641.1939686121652,97.2658,97.2743,97.2489,97.2489,1641.194
2014-08-18 14:05:00,114.77,114.81,114.76,114.81,2461.790952918248,97.2658,97.2997,97.2574,97.2997,2461.791
2014-08-18 14:10:00,114.82,114.84,114.79,114.79,1333.4700994973844,97.3082,97.3252,97.2828,97.2828,1333.4701
2014-08-18 14:15:00,114.78,114.79,114.74,114.75,2461.790952918248,97.2743,97.2828,97.2404,97.2489,2461.791
2014-08-18 14:20:00,114.75,114.79,114.74,114.79,2051.4924607652065,97.2489,97.2828,97.2404,97.2828,2051.4925
2014-08-18 14:25:00,114.79,114.82,114.79,114.8,512.8731151913016,97.2828,97.3082,97.2828,97.2913,512.8731
2014-08-18 14:30:00,114.78,114.82,114.78,114.79,718.0223612678224,97.2743,97.3082,97.2743,97.2828,718.0224
2014-08-18 14:35:00,114.78,114.81,114.77,114.77,615.447738229562,97.2743,97.2997,97.2658,97.2658,615.4477
2014-08-18 14:40:00,114.79,114.8,114.77,114.8,1846.343214688686,97.2828,97.2913,97.2658,97.2913,1846.3432
2014-08-18 14:45:00,114.77,114.79,114.75,114.75,1128.3208534208636,97.2658,97.2828,97.2489,97.2489,1128.3209
2014-08-18 14:50:00,114.77,114.81,114.77,114.81,1333.4700994973844,97.2658,97.2997,97.2658,97.2997,1333.4701
2014-08-18 14:55:00,114.83,114.85,114.78,114.78,1538.6193455739049,97.3167,97.3336,97.2743,97.2743,1538.6193
2014-08-18 15:00:00,114.83,114.88,114.83,114.84,1948.9178377269463,97.3167,97.3591,97.3167,97.3252,1948.9178
2014-08-18 15:05:00,114.84,114.87,114.82,114.85,4102.984921530413,97.3252,97.3506,97.3082,97.3336,4102.9849
2014-08-18 15:10:00,114.83,114.86,114.83,114.86,820.5969843060826,97.3167,97.3421,97.3167,97.3421,820.597
2014-08-18 15:15:00,114.83,114.86,114.8,114.8,2564.365575956508,97.3167,97.3421,97.2913,97.2913,2564.3656
2014-08-18 15:20:00,114.84,114.84,114.8,114.8,1025.7462303826032,97.3252,97.3252,97.2913,97.2913,1025.7462
2014-08-18 15:25:00,114.79,114.81,114.77,114.78,3487.537183300851,97.2828,97.2997,97.2658,97.2743,3487.5372
2014-08-18 15:30:00,114.76,114.77,114.7,114.72,5539.029644066058,97.2574,97.2658,97.2065,97.2235,5539.0296
2014-08-18 15:35:00,114.7,114.8,114.7,114.78,4513.283413683455,97.2065,97.2913,97.2065,97.2743,4513.2834
2014-08-18 15:40:00,114.78,114.79,114.77,114.78,2666.9401989947687,97.2743,97.2828,97.2658,97.2743,2666.9402
2014-08-18 15:45:00,114.82,114.86,114.81,114.86,10154.887680787771,97.3082,97.3421,97.2997,97.3421,10154.8877
2014-08-18 15:50:00,114.87,114.91,114.85,114.87,13026.977125859064,97.3506,97.3845,97.3336,97.3506,13026.9771
2014-08-18 15:55:00,114.88,114.94,114.85,114.94,24515.33490614422,97.3591,97.4099,97.3336,97.4099,24515.3349
2014-08-19 09:30:00,114.95,115.12,114.84,114.84,7693.096727869524,97.4184,97.5624,97.3252,97.3252,7693.0967
2014-08-19 09:35:00,114.79,114.81,114.56,114.64,2359.216329879988,97.2828,97.2997,97.0879,97.1557,2359.2163
2014-08-19 09:40:00,114.75,114.81,114.48,114.48,7077.648989639963,97.2489,97.2997,97.0201,97.0201,7077.649
2014-08-19 09:45:00,114.51,114.56,114.43,114.5,5026.156528874756,97.0455,97.0879,96.9777,97.037,5026.1565
2014-08-19 09:50:00,114.59,114.74,114.58,114.73,3384.962560262591,97.1133,97.2404,97.1048,97.2319,3384.9626
2014-08-19 09:55:00,114.77,114.9,114.77,114.9,3384.962560262591,97.2658,97.376,97.2658,97.376,3384.9626
2014-08-19 10:00:00,114.87,114.91,114.79,114.8,3384.962560262591,97.3506,97.3845,97.2828,97.2913,3384.9626
2014-08-19 10:05:00,114.79,114.82,114.63,114.67,15078.46958662427,97.2828,97.3082,97.1472,97.1811,15078.4696
2014-08-19 10:10:00,114.73,114.94,114.7,114.94,18976.30526207816,97.2319,97.4099,97.2065,97.4099,18976.3053
2014-08-19 10:15:00,114.94,114.95,114.77,114.83,2564.365575956508,97.4099,97.4184,97.2658,97.3167,2564.3656
2014-08-19 10:20:00,114.83,114.86,114.77,114.83,1641.1939686121652,97.3167,97.3421,97.2658,97.3167,1641.194
2014-08-19 10:25:00,114.81,114.91,114.8,114.84,10462.611549902556,97.2997,97.3845,97.2913,97.3252,10462.6115
2014-08-19 10:30:00,114.87,114.88,114.82,114.83,1436.0447225356447,97.3506,97.3591,97.3082,97.3167,1436.0447
2014-08-19 10:35:00,114.84,114.96,114.84,114.96,2666.9401989947687,97.3252,97.4269,97.3252,97.4269,2666.9402
2014-08-19 10:40:00,114.95,115.0,114.95,114.97,1948.9178377269463,97.4184,97.4608,97.4184,97.4353,1948.9178
2014-08-19 10:45:00,115.0,115.03,114.97,115.02,2359.216329879988,97.4608,97.4862,97.4353,97.4777,2359.2163
2014-08-19 10:50:00,115.04,115.11,115.0,115.08,2359.216329879988,97.4946,97.554,97.4608,97.5285,2359.2163
2014-08-19 10:55:00,115.11,115.16,115.1,115.1,2154.067083803467,97.554,97.5963,97.5455,97.5455,2154.0671
2014-08-19 11:00:00,115.1,115.13,115.08,115.08,1846.343214688686,97.5455,97.5709,97.5285,97.5285,1846.3432
2014-08-19 11:05:00,115.08,115.16,115.04,115.16,1948.9178377269463,97.5285,97.5963,97.4946,97.5963,1948.9178
2014-08-19 11:10:00,115.13,115.17,115.07,115.13,1641.1939686121652,97.5709,97.6048,97.5201,97.5709,1641.194
2014-08-19 11:15:00,115.13,115.16,115.06,115.08,2666.9401989947687,97.5709,97.5963,97.5116,97.5285,2666.9402
2014-08-19 11:20:00,115.09,115.09,115.0,115.04,2461.790952918248,97.537,97.537,97.4608,97.4946,2461.791
2014-08-19 11:25:00,115.05,115.14,115.03,115.13,2154.067083803467,97.5031,97.5794,97.4862,97.5709,2154.0671
2014-08-19 11:30:00,115.12,115.12,114.99,114.99,1846.343214688686,97.5624,97.5624,97.4523,97.4523,1846.3432
2014-08-19 11:35:00,114.99,115.02,114.88,114.88,9539.43994255821,97.4523,97.4777,97.3591,97.3591,9539.4399
2014-08-19 11:40:00,114.88,114.91,114.85,114.86,1846.343214688686,97.3591,97.3845,97.3336,97.3421,1846.3432
2014-08-19 11:45:00,114.9,114.9,114.78,114.87,7487.947481793004,97.376,97.376,97.2743,97.3506,7487.9475
2014-08-19 11:50:00,114.89,114.9,114.8,114.84,2769.514822033029,97.3675,97.376,97.2913,97.3252,2769.5148
2014-08-19 11:55:00,114.83,114.96,114.82,114.96,3795.261052415632,97.3167,97.4269,97.3082,97.4269,3795.2611
2014-08-19 12:00:00,114.94,114.95,114.87,114.87,3487.537183300851,97.4099,97.4184,97.3506,97.3506,3487.5372
2014-08-19 12:05:00,114.86,114.89,114.81,114.81,3282.3879372243305,97.3421,97.3675,97.2997,97.2997,3282.3879
2014-08-19 12:10:00,114.8,114.82,114.78,114.78,2154.067083803467,97.2913,97.3082,97.2743,97.2743,2154.0671
2014-08-19 12:15:00,114.78,114.84,114.78,114.84,2666.9401989947687,97.2743,97.3252,97.2743,97.3252,2666.9402
2014-08-19 12:20:00,114.83,114.85,114.82,114.82,1538.6193455739049,97.3167,97.3336,97.3082,97.3082,1538.6193
2014-08-19 12:25:00,114.81,114.9,114.81,114.89,1128.3208534208636,97.2997,97.376,97.2997,97.3675,1128.3209
2014-08-19 12:30:00,114.93,114.93,114.85,114.86,2872.089445071289,97.4014,97.4014,97.3336,97.3421,2872.0894
2014-08-19 12:35:00,114.85,114.89,114.83,114.89,3590.111806339112,97.3336,97.3675,97.3167,97.3675,3590.1118
2014-08-19 12:40:00,114.85,114.95,114.85,114.95,1230.895476459124,97.3336,97.4184,97.3336,97.4184,1230.8955
2014-08-19 12:45:00,114.93,114.93,114.89,114.93,1333.4700994973844,97.4014,97.4014,97.3675,97.4014,1333.4701
2014-08-19 12:50:00,114.93,114.96,114.91,114.93,1436.0447225356447,97.4014,97.4269,97.3845,97.4014,1436.0447
2014-08-19 12:55:00,114.92,114.96,114.9,114.9,615.447738229562,97.393,97.4269,97.376,97.376,615.4477
2014-08-19 13:00:00,114.91,114.95,114.91,114.93,1025.7462303826032,97.3845,97.4184,97.3845,97.4014,1025.7462
2014-08-19 13:05:00,114.95,114.97,114.88,114.88,1538.6193455739049,97.4184,97.4353,97.3591,97.3591,1538.6193
2014-08-19 13:10:00,114.92,114.94,114.92,114.92,1230.895476459124,97.393,97.4099,97.393,97.393,1230.8955
2014-08-19 13:15:00,114.93,114.93,114.87,114.87,4718.432659759975,97.4014,97.4014,97.3506,97.3506,4718.4327
2014-08-19 13:20:00,114.87,114.88,114.87,114.87,512.8731151913016,97.3506,97.3591,97.3506,97.3506,512.8731
2014-08-19 13:25:00,114.86,114.99,114.86,114.97,2872.089445071289,97.3421,97.4523,97.3421,97.4353,2872.0894
2014-08-19 13:30:00,114.98,115.01,114.98,114.98,1743.7685916504256,97.4438,97.4692,97.4438,97.4438,1743.7686
2014-08-19 13:35:00,114.97,114.98,114.93,114.93,1641.1939686121652,97.4353,97.4438,97.4014,97.4014,1641.194
2014-08-19 13:40:00,114.93,115.0,114.93,115.0,2872.089445071289,97.4014,97.4608,97.4014,97.4608,2872.0894
2014-08-19 13:45:00,115.02,115.05,115.0,115.0,923.171607344343,97.4777,97.5031,97.4608,97.4608,923.1716
2014-08-19 13:50:00,114.99,115.04,114.98,115.04,2564.365575956508,97.4523,97.4946,97.4438,97.4946,2564.3656
2014-08-19 13:55:00,115.01,115.06,115.01,115.01,512.8731151913016,97.4692,97.5116,97.4692,97.4692,512.8731
2014-08-19 14:00:00,115.02,115.08,115.02,115.08,2872.089445071289,97.4777,97.5285,97.4777,97.5285,2872.0894
2014-08-19 14:05:00,115.08,115.15,115.08,115.1,1230.895476459124,97.5285,97.5879,97.5285,97.5455,1230.8955
2014-08-19 14:10:00,115.08,115.14,115.08,115.11,3590.111806339112,97.5285,97.5794,97.5285,97.554,3590.1118
2014-08-19 14:15:00,115.1,115.11,115.06,115.09,1743.7685916504256,97.5455,97.554,97.5116,97.537,1743.7686
2014-08-19 14:20:00,115.12,115.16,115.12,115.14,2564.365575956508,97.5624,97.5963,97.5624,97.5794,2564.3656
2014-08-19 14:25:00,115.17,115.27,115.14,115.25,3487.537183300851,97.6048,97.6896,97.5794,97.6726,3487.5372
2014-08-19 14:30:00,115.26,115.26,115.22,115.22,1230.895476459124,97.6811,97.6811,97.6472,97.6472,1230.8955
2014-08-19 14:35:00,115.25,115.29,115.23,115.28,1538.6193455739049,97.6726,97.7065,97.6557,97.698,1538.6193
2014-08-19 14:40:00,115.28,115.33,115.28,115.31,1333.4700994973844,97.698,97.7404,97.698,97.7235,1333.4701
2014-08-19 14:45:00,115.29,115.31,115.28,115.3,1948.9178377269463,97.7065,97.7235,97.698,97.715,1948.9178
2014-08-19 14:50:00,115.29,115.32,115.19,115.19,8308.544466099087,97.7065,97.7319,97.6218,97.6218,8308.5445
2014-08-19 14:55:00,115.23,115.23,115.18,115.18,3897.8356754538927,97.6557,97.6557,97.6133,97.6133,3897.8357
2014-08-19 15:00:00,115.18,115.23,115.17,115.17,5333.880397989537,97.6133,97.6557,97.6048,97.6048,5333.8804
2014-08-19 15:05:00,115.21,115.21,115.18,115.21,4102.984921530413,97.6387,97.6387,97.6133,97.6387,4102.9849
2014-08-19 15:10:00,115.2,115.21,115.18,115.18,2154.067083803467,97.6302,97.6387,97.6133,97.6133,2154.0671
2014-08-19 15:15:00,115.19,115.22,115.16,115.16,5333.880397989537,97.6218,97.6472,97.5963,97.5963,5333.8804
2014-08-19 15:20:00,115.18,115.2,115.16,115.18,1743.7685916504256,97.6133,97.6302,97.5963,97.6133,1743.7686
2014-08-19 15:25:00,115.18,115.27,115.18,115.25,4615.858036721715,97.6133,97.6896,97.6133,97.6726,4615.858
2014-08-19 15:30:00,115.24,115.27,115.17,115.19,5641.604267104318,97.6641,97.6896,97.6048,97.6218,5641.6043
2014-08-19 15:35:00,115.22,115.24,115.18,115.23,8923.992204328648,97.6472,97.6641,97.6133,97.6557,8923.9922
2014-08-19 15:40:00,115.21,115.24,115.19,115.21,5744.178890142579,97.6387,97.6641,97.6218,97.6387,5744.1789
2014-08-19 15:45:00,115.23,115.25,115.18,115.21,14360.447225356444,97.6557,97.6726,97.6133,97.6387,14360.4472
2014-08-19 15:50:00,115.21,115.23,115.18,115.22,9949.738434711251,97.6387,97.6557,97.6133,97.6472,9949.7384
2014-08-19 15:55:00,115.22,115.27,115.19,115.24,17437.685916504255,97.6472,97.6896,97.6218,97.6641,17437.6859
2014-08-20 09:30:00,114.9,115.21,114.68,114.79,14052.723356241666,97.376,97.6387,97.1896,97.2828,14052.7234
2014-08-20 09:35:00,114.83,115.01,114.64,114.64,2666.9401989947687,97.3167,97.4692,97.1557,97.1557,2666.9402
2014-08-20 09:40:00,114.71,114.78,114.66,114.66,1846.343214688686,97.215,97.2743,97.1726,97.1726,1846.3432
2014-08-20 09:45:00,114.67,114.71,114.52,114.66,3179.8133141860703,97.1811,97.215,97.054,97.1726,3179.8133
2014-08-20 09:50:00,114.65,114.65,114.51,114.55,9231.71607344343,97.1641,97.1641,97.0455,97.0794,9231.7161
2014-08-20 09:55:00,114.57,114.58,114.51,114.51,2666.9401989947687,97.0963,97.1048,97.0455,97.0455,2666.9402
2014-08-20 10:00:00,114.5,114.63,114.5,114.55,2769.514822033029,97.037,97.1472,97.037,97.0794,2769.5148
2014-08-20 10:05:00,114.55,114.63,114.55,114.63,718.0223612678224,97.0794,97.1472,97.0794,97.1472,718.0224
2014-08-20 10:10:00,114.63,114.67,114.57,114.61,4513.283413683455,97.1472,97.1811,97.0963,97.1302,4513.2834
2014-08-20 10:15:00,114.63,114.78,114.63,114.77,2256.6417068417272,97.1472,97.2743,97.1472,97.2658,2256.6417
2014-08-20 10:20:00,114.77,114.81,114.72,114.81,4410.708790645194,97.2658,97.2997,97.2235,97.2997,4410.7088
2014-08-20 10:25:00,114.81,114.86,114.77,114.77,2564.365575956508,97.2997,97.3421,97.2658,97.2658,2564.3656
2014-08-20 10:30:00,114.78,114.78,114.65,114.68,9539.43994255821,97.2743,97.2743,97.1641,97.1896,9539.4399
2014-08-20 10:35:00,114.67,114.67,114.57,114.57,5128.731151913016,97.1811,97.1811,97.0963,97.0963,5128.7312
2014-08-20 10:40:00,114.57,114.58,114.53,114.56,14873.320340547749,97.0963,97.1048,97.0624,97.0879,14873.3203
2014-08-20 10:45:00,114.6,114.65,114.59,114.61,6872.499743563442,97.1218,97.1641,97.1133,97.1302,6872.4997
2014-08-20 10:50:00,114.63,114.7,114.61,114.7,2666.9401989947687,97.1472,97.2065,97.1302,97.2065,2666.9402
2014-08-20 10:55:00,114.7,114.71,114.67,114.67,2564.365575956508,97.2065,97.215,97.1811,97.1811,2564.3656
2014-08-20 11:00:00,114.66,114.67,114.65,114.65,1025.7462303826032,97.1726,97.1811,97.1641,97.1641,1025.7462
2014-08-20 11:05:00,114.66,114.71,114.61,114.61,8718.842958252128,97.1726,97.215,97.1302,97.1302,8718.843
2014-08-20 11:10:00,114.63,114.69,114.61,114.68,2974.6640681095496,97.1472,97.198,97.1302,97.1896,2974.6641
2014-08-20 11:15:00,114.69,114.7,114.63,114.64,2154.067083803467,97.198,97.2065,97.1472,97.1557,2154.0671
2014-08-20 11:20:00,114.63,114.72,114.62,114.72,3384.962560262591,97.1472,97.2235,97.1387,97.2235,3384.9626
2014-08-20 11:25:00,114.73,114.73,114.66,114.66,2359.216329879988,97.2319,97.2319,97.1726,97.1726,2359.2163
2014-08-20 11:30:00,114.68,114.72,114.63,114.65,3179.8133141860703,97.1896,97.2235,97.1472,97.1641,3179.8133
2014-08-20 11:35:00,114.63,114.72,114.63,114.68,6051.902759257359,97.1472,97.2235,97.1472,97.1896,6051.9028
2014-08-20 11:40:00,114.66,114.7,114.64,114.67,3692.686429377372,97.1726,97.2065,97.1557,97.1811,3692.6864
2014-08-20 11:45:00,114.66,114.68,114.62,114.62,5949.328136219099,97.1726,97.1896,97.1387,97.1387,5949.3281
2014-08-20 11:50:00,114.63,114.64,114.6,114.61,3590.111806339112,97.1472,97.1557,97.1218,97.1302,3590.1118
2014-08-20 11:55:00,114.62,114.68,114.61,114.67,3179.8133141860703,97.1387,97.1896,97.1302,97.1811,3179.8133
2014-08-20 12:00:00,114.68,114.68,114.64,114.64,2154.067083803467,97.1896,97.1896,97.1557,97.1557,2154.0671
2014-08-20 12:05:00,114.62,114.66,114.62,114.66,2769.514822033029,97.1387,97.1726,97.1387,97.1726,2769.5148
2014-08-20 12:10:00,114.7,114.8,114.66,114.79,20002.051492460763,97.2065,97.2913,97.1726,97.2828,20002.0515
2014-08-20 12:15:00,114.79,114.9,114.79,114.89,6257.0520053338805,97.2828,97.376,97.2828,97.3675,6257.052
2014-08-20 12:20:00,114.9,114.93,114.85,114.87,5949.328136219099,97.376,97.4014,97.3336,97.3506,5949.3281
2014-08-20 12:25:00,114.85,114.87,114.83,114.83,2974.6640681095496,97.3336,97.3506,97.3167,97.3167,2974.6641
2014-08-20 12:30:00,114.84,114.84,114.8,114.8,718.0223612678224,97.3252,97.3252,97.2913,97.2913,718.0224
2014-08-20 12:35:00,114.84,114.84,114.8,114.81,820.5969843060826,97.3252,97.3252,97.2913,97.2997,820.597
2014-08-20 12:40:00,114.82,114.83,114.78,114.78,2359.216329879988,97.3082,97.3167,97.2743,97.2743,2359.2163
2014-08-20 12:45:00,114.8,114.87,114.69,114.71,20309.775361575543,97.2913,97.3506,97.198,97.215,20309.7754
2014-08-20 12:50:00,114.71,114.74,114.64,114.7,20925.22309980511,97.215,97.2404,97.1557,97.2065,20925.2231
2014-08-20 12:55:00,114.69,114.7,114.55,114.63,21950.969330187712,97.198,97.2065,97.0794,97.1472,21950.9693
2014-08-20 13:00:00,114.65,114.65,114.61,114.61,512.8731151913016,97.1641,97.1641,97.1302,97.1302,512.8731
2014-08-20 13:05:00,114.63,114.69,114.63,114.63,4308.134167606934,97.1472,97.198,97.1472,97.1472,4308.1342
2014-08-20 13:10:00,114.64,114.64,114.49,114.52,16411.939686121652,97.1557,97.1557,97.0285,97.054,16411.9397
2014-08-20 13:15:00,114.52,114.58,114.47,114.53,8411.119089137346,97.054,97.1048,97.0116,97.0624,8411.1191
2014-08-20 13:20:00,114.53,114.53,114.41,114.45,22976.71556057032,97.0624,97.0624,96.9607,96.9946,22976.7156
2014-08-20 13:25:00,114.45,114.51,114.45,114.47,2872.089445071289,96.9946,97.0455,96.9946,97.0116,2872.0894
2014-08-20 13:30:00,114.47,114.56,114.46,114.56,3077.2386911478097,97.0116,97.0879,97.0031,97.0879,3077.2387
2014-08-20 13:35:00,114.56,114.57,114.53,114.55,3795.261052415632,97.0879,97.0963,97.0624,97.0794,3795.2611
2014-08-20 13:40:00,114.55,114.55,114.43,114.45,22976.71556057032,97.0794,97.0794,96.9777,96.9946,22976.7156
2014-08-20 13:45:00,114.47,114.52,114.4,114.4,2256.6417068417272,97.0116,97.054,96.9523,96.9523,2256.6417
2014-08-20 13:50:00,114.43,114.46,114.4,114.46,2461.790952918248,96.9777,97.0031,96.9523,97.0031,2461.791
2014-08-20 13:55:00,114.45,114.46,114.39,114.39,2051.4924607652065,96.9946,97.0031,96.9438,96.9438,2051.4925
2014-08-20 14:00:00,114.39,114.41,114.22,114.25,13232.126371935585,96.9438,96.9607,96.7997,96.8251,13232.1264
2014-08-20 14:05:00,114.23,114.23,114.03,114.12,15591.34270181557,96.8082,96.8082,96.6387,96.715,15591.3427
2014-08-20 14:10:00,114.12,114.13,113.87,113.9,30874.96153451636,96.715,96.7234,96.5031,96.5285,30874.9615
2014-08-20 14:15:00,113.9,114.04,113.89,114.0,6359.626628372141,96.5285,96.6472,96.52,96.6133,6359.6266
2014-08-20 14:20:00,114.0,114.2,114.0,114.14,11796.081649399935,96.6133,96.7828,96.6133,96.7319,11796.0816
2014-08-20 14:25:00,114.14,114.32,114.13,114.28,5949.328136219099,96.7319,96.8845,96.7234,96.8506,5949.3281
2014-08-20 14:30:00,114.33,114.42,114.33,114.41,4821.007282798236,96.8929,96.9692,96.8929,96.9607,4821.0073
2014-08-20 14:35:00,114.44,114.53,114.44,114.53,3795.261052415632,96.9862,97.0624,96.9862,97.0624,3795.2611
2014-08-20 14:40:00,114.52,114.54,114.46,114.49,2872.089445071289,97.054,97.0709,97.0031,97.0285,2872.0894
2014-08-20 14:45:00,114.49,114.64,114.49,114.62,4000.410298492153,97.0285,97.1557,97.0285,97.1387,4000.4103
2014-08-20 14:50:00,114.62,114.7,114.58,114.68,3282.3879372243305,97.1387,97.2065,97.1048,97.1896,3282.3879
2014-08-20 14:55:00,114.68,114.68,114.57,114.61,10667.760795979077,97.1896,97.1896,97.0963,97.1302,10667.7608
2014-08-20 15:00:00,114.61,114.74,114.61,114.71,5231.305774951277,97.1302,97.2404,97.1302,97.215,5231.3058
2014-08-20 15:05:00,114.71,114.76,114.7,114.76,3692.686429377372,97.215,97.2574,97.2065,97.2574,3692.6864
2014-08-20 15:10:00,114.74,114.78,114.63,114.64,7693.096727869524,97.2404,97.2743,97.1472,97.1557,7693.0967
2014-08-20 15:15:00,114.65,114.65,114.41,114.61,26259.103497794644,97.1641,97.1641,96.9607,97.1302,26259.1035
2014-08-20 15:20:00,114.6,114.63,114.54,114.54,1846.343214688686,97.1218,97.1472,97.0709,97.0709,1846.3432
2014-08-20 15:25:00,114.56,114.59,114.55,114.59,3384.962560262591,97.0879,97.1133,97.0794,97.1133,3384.9626
2014-08-20 15:30:00,114.59,114.64,114.56,114.62,5949.328136219099,97.1133,97.1557,97.0879,97.1387,5949.3281
2014-08-20 15:35:00,114.63,114.67,114.62,114.67,4821.007282798236,97.1472,97.1811,97.1387,97.1811,4821.0073
2014-08-20 15:40:00,114.65,114.75,114.65,114.74,9231.71607344343,97.1641,97.2489,97.1641,97.2404,9231.7161
2014-08-20 15:45:00,114.74,114.77,114.71,114.73,10052.313057749512,97.2404,97.2658,97.215,97.2319,10052.3131
2014-08-20 15:50:00,114.74,114.77,114.71,114.71,11488.357780285158,97.2404,97.2658,97.215,97.215,11488.3578
2014-08-20 15:55:00,114.73,114.76,114.64,114.69,31182.68540363114,97.2319,97.2574,97.1557,97.198,31182.6854
2014-08-21 09:30:00,115.01,115.02,114.79,114.79,13129.551748897322,97.4692,97.4777,97.2828,97.2828,13129.5517
2014-08-21 09:35:00,115.0,115.01,114.82,114.91,13539.850241050364,97.4608,97.4692,97.3082,97.3845,13539.8502
2014-08-21 09:40:00,114.84,114.97,114.78,114.9,3487.537183300851,97.3252,97.4353,97.2743,97.376,3487.5372
2014-08-21 09:45:00,114.81,114.98,114.71,114.79,22156.11857626423,97.2997,97.4438,97.215,97.2828,22156.1186
2014-08-21 09:50:00,114.79,114.8,114.62,114.62,33336.752487434605,97.2828,97.2913,97.1387,97.1387,33336.7525
2014-08-21 09:55:00,114.65,114.75,114.6,114.63,12514.10401066776,97.1641,97.2489,97.1218,97.1472,12514.104
2014-08-21 10:00:00,114.65,114.67,114.6,114.66,4410.708790645194,97.1641,97.1811,97.1218,97.1726,4410.7088
2014-08-21 10:05:00,114.64,114.67,114.56,114.59,7282.798235716484,97.1557,97.1811,97.0879,97.1133,7282.7982
2014-08-21 10:10:00,114.58,114.63,114.56,114.59,5539.029644066058,97.1048,97.1472,97.0879,97.1133,5539.0296
2014-08-21 10:15:00,114.61,114.86,114.58,114.81,20002.051492460763,97.1302,97.3421,97.1048,97.2997,20002.0515
2014-08-21 10:20:00,114.83,114.9,114.82,114.9,2974.6640681095496,97.3167,97.376,97.3082,97.376,2974.6641
2014-08-21 10:25:00,114.85,114.87,114.79,114.84,2154.067083803467,97.3336,97.3506,97.2828,97.3252,2154.0671
2014-08-21 10:30:00,114.83,114.9,114.83,114.89,8411.119089137346,97.3167,97.376,97.3167,97.3675,8411.1191
2014-08-21 10:35:00,114.9,115.06,114.86,115.06,4718.432659759975,97.376,97.5116,97.3421,97.5116,4718.4327
2014-08-21 10:40:00,115.09,115.13,114.97,114.97,3795.261052415632,97.537,97.5709,97.4353,97.4353,3795.2611
2014-08-21 10:45:00,114.96,115.01,114.89,114.9,2769.514822033029,97.4269,97.4692,97.3675,97.376,2769.5148
2014-08-21 10:50:00,114.9,114.99,114.85,114.86,5846.753513180839,97.376,97.4523,97.3336,97.3421,5846.7535
2014-08-21 10:55:00,114.89,114.91,114.79,114.79,5846.753513180839,97.3675,97.3845,97.2828,97.2828,5846.7535
2014-08-21 11:00:00,114.8,114.89,114.78,114.85,5641.604267104318,97.2913,97.3675,97.2743,97.3336,5641.6043
2014-08-21 11:05:00,114.9,114.91,114.77,114.8,6051.902759257359,97.376,97.3845,97.2658,97.2913,6051.9028
2014-08-21 11:10:00,114.79,114.87,114.72,114.76,14360.447225356444,97.2828,97.3506,97.2235,97.2574,14360.4472
2014-08-21 11:15:00,114.75,114.75,114.58,114.6,8411.119089137346,97.2489,97.2489,97.1048,97.1218,8411.1191
2014-08-21 11:20:00,114.59,114.75,114.55,114.69,2256.6417068417272,97.1133,97.2489,97.0794,97.198,2256.6417
2014-08-21 11:25:00,114.72,114.74,114.59,114.59,10052.313057749512,97.2235,97.2404,97.1133,97.1133,10052.3131
2014-08-21 11:30:00,114.58,114.7,114.57,114.7,3179.8133141860703,97.1048,97.2065,97.0963,97.2065,3179.8133
2014-08-21 11:35:00,114.7,114.7,114.64,114.67,3897.8356754538927,97.2065,97.2065,97.1557,97.1811,3897.8357
2014-08-21 11:40:00,114.68,114.68,114.63,114.63,3897.8356754538927,97.1896,97.1896,97.1472,97.1472,3897.8357
2014-08-21 11:45:00,114.65,114.67,114.56,114.56,4308.134167606934,97.1641,97.1811,97.0879,97.0879,4308.1342
2014-08-21 11:50:00,114.58,114.62,114.57,114.58,4513.283413683455,97.1048,97.1387,97.0963,97.1048,4513.2834
2014-08-21 11:55:00,114.58,114.61,114.54,114.54,1846.343214688686,97.1048,97.1302,97.0709,97.0709,1846.3432
2014-08-21 12:00:00,114.54,114.59,114.5,114.53,2872.089445071289,97.0709,97.1133,97.037,97.0624,2872.0894
2014-08-21 12:05:00,114.52,114.55,114.49,114.5,2666.9401989947687,97.054,97.0794,97.0285,97.037,2666.9402
2014-08-21 12:10:00,114.5,114.5,114.45,114.48,6564.775874448661,97.037,97.037,96.9946,97.0201,6564.7759
2014-08-21 12:15:00,114.48,114.5,114.45,114.46,7180.223612678223,97.0201,97.037,96.9946,97.0031,7180.2236
2014-08-21 12:20:00,114.45,114.46,114.42,114.42,923.171607344343,96.9946,97.0031,96.9692,96.9692,923.1716
2014-08-21 12:25:00,114.41,114.43,114.37,114.37,4000.410298492153,96.9607,96.9777,96.9268,96.9268,4000.4103
2014-08-21 12:30:00,114.38,114.41,114.34,114.35,8205.969843060826,96.9353,96.9607,96.9014,96.9099,8205.9698
2014-08-21 12:35:00,114.34,114.41,114.33,114.4,5231.305774951277,96.9014,96.9607,96.8929,96.9523,5231.3058
2014-08-21 12:40:00,114.43,114.44,114.39,114.4,4923.581905836496,96.9777,96.9862,96.9438,96.9523,4923.5819
2014-08-21 12:45:00,114.39,114.39,114.39,114.39,205.14924607652063,96.9438,96.9438,96.9438,96.9438,205.1492
2014-08-21 12:50:00,114.41,114.43,114.38,114.41,4410.708790645194,96.9607,96.9777,96.9353,96.9607,4410.7088
2014-08-21 12:55:00,114.38,114.39,114.33,114.38,2666.9401989947687,96.9353,96.9438,96.8929,96.9353,2666.9402
2014-08-21 13:00:00,114.38,114.39,114.32,114.36,8616.268335213868,96.9353,96.9438,96.8845,96.9184,8616.2683
2014-08-21 13:05:00,114.37,114.41,114.37,114.38,4923.581905836496,96.9268,96.9607,96.9268,96.9353,4923.5819
2014-08-21 13:10:00,114.39,114.39,114.37,114.37,410.2984921530413,96.9438,96.9438,96.9268,96.9268,410.2985
2014-08-21 13:15:00,114.38,114.51,114.38,114.51,4718.432659759975,96.9353,97.0455,96.9353,97.0455,4718.4327
2014-08-21 13:20:00,114.48,114.49,114.43,114.47,3487.537183300851,97.0201,97.0285,96.9777,97.0116,3487.5372
2014-08-21 13:25:00,114.44,114.51,114.44,114.5,2666.9401989947687,96.9862,97.0455,96.9862,97.037,2666.9402
2014-08-21 13:30:00,114.52,114.52,114.47,114.49,2564.365575956508,97.054,97.054,97.0116,97.0285,2564.3656
2014-08-21 13:35:00,114.47,114.5,114.45,114.47,2769.514822033029,97.0116,97.037,96.9946,97.0116,2769.5148
2014-08-21 13:40:00,114.52,114.56,114.49,114.56,2461.790952918248,97.054,97.0879,97.0285,97.0879,2461.791
2014-08-21 13:45:00,114.59,114.63,114.59,114.63,615.447738229562,97.1133,97.1472,97.1133,97.1472,615.4477
2014-08-21 13:50:00,114.63,114.64,114.59,114.64,1333.4700994973844,97.1472,97.1557,97.1133,97.1557,1333.4701
2014-08-21 13:55:00,114.63,114.68,114.62,114.68,3487.537183300851,97.1472,97.1896,97.1387,97.1896,3487.5372
2014-08-21 14:00:00,114.68,114.69,114.68,114.68,2769.514822033029,97.1896,97.198,97.1896,97.1896,2769.5148
2014-08-21 14:05:00,114.67,114.7,114.66,114.66,1128.3208534208636,97.1811,97.2065,97.1726,97.1726,1128.3209
2014-08-21 14:10:00,114.69,114.69,114.66,114.67,1436.0447225356447,97.198,97.198,97.1726,97.1811,1436.0447
2014-08-21 14:15:00,114.68,114.69,114.66,114.68,3795.261052415632,97.1896,97.198,97.1726,97.1896,3795.2611
2014-08-21 14:20:00,114.68,114.69,114.62,114.65,5641.604267104318,97.1896,97.198,97.1387,97.1641,5641.6043
2014-08-21 14:25:00,114.65,114.67,114.64,114.67,2461.790952918248,97.1641,97.1811,97.1557,97.1811,2461.791
2014-08-21 14:30:00,114.65,114.67,114.64,114.64,2256.6417068417272,97.1641,97.1811,97.1557,97.1557,2256.6417
2014-08-21 14:35:00,114.66,114.66,114.62,114.65,3897.8356754538927,97.1726,97.1726,97.1387,97.1641,3897.8357
2014-08-21 14:40:00,114.66,114.66,114.64,114.64,1538.6193455739049,97.1726,97.1726,97.1557,97.1557,1538.6193
2014-08-21 14:45:00,114.62,114.62,114.57,114.57,1436.0447225356447,97.1387,97.1387,97.0963,97.0963,1436.0447
2014-08-21 14:50:00,114.56,114.59,114.54,114.54,2256.6417068417272,97.0879,97.1133,97.0709,97.0709,2256.6417
2014-08-21 14:55:00,114.55,114.6,114.53,114.6,3077.2386911478097,97.0794,97.1218,97.0624,97.1218,3077.2387
2014-08-21 15:00:00,114.58,114.58,114.54,114.55,5539.029644066058,97.1048,97.1048,97.0709,97.0794,5539.0296
2014-08-21 15:05:00,114.56,114.58,114.52,114.58,11796.081649399935,97.0879,97.1048,97.054,97.1048,11796.0816
2014-08-21 15:10:00,114.58,114.59,114.53,114.56,9026.566827366907,97.1048,97.1133,97.0624,97.0879,9026.5668
2014-08-21 15:15:00,114.56,114.58,114.51,114.54,15181.044209662528,97.0879,97.1048,97.0455,97.0709,15181.0442
2014-08-21 15:20:00,114.57,114.68,114.52,114.68,7180.223612678223,97.0963,97.1896,97.054,97.1896,7180.2236
2014-08-21 15:25:00,114.65,114.66,114.58,114.59,4308.134167606934,97.1641,97.1726,97.1048,97.1133,4308.1342
2014-08-21 15:30:00,114.56,114.62,114.53,114.53,6769.925120525182,97.0879,97.1387,97.0624,97.0624,6769.9251
2014-08-21 15:35:00,114.52,114.56,114.52,114.55,10667.760795979077,97.054,97.0879,97.054,97.0794,10667.7608
2014-08-21 15:40:00,114.57,114.61,114.57,114.59,6564.775874448661,97.0963,97.1302,97.0963,97.1133,6564.7759
2014-08-21 15:45:00,114.6,114.61,114.59,114.6,8718.842958252128,97.1218,97.1302,97.1133,97.1218,8718.843
2014-08-21 15:50:00,114.6,114.61,114.57,114.6,18463.43214688686,97.1218,97.1302,97.0963,97.1218,18463.4321
2014-08-21 15:55:00,114.61,114.63,114.54,114.58,22156.11857626423,97.1302,97.1472,97.0709,97.1048,22156.1186
2014-08-22 09:30:00,114.68,114.68,114.34,114.57,13334.700994973842,97.1896,97.1896,96.9014,97.0963,13334.701
2014-08-22 09:35:00,114.51,114.56,114.41,114.41,1846.343214688686,97.0455,97.0879,96.9607,96.9607,1846.3432
2014-08-22 09:40:00,114.44,114.44,114.27,114.31,1641.1939686121652,96.9862,96.9862,96.8421,96.876,1641.194
2014-08-22 09:45:00,114.28,114.36,114.19,114.36,1436.0447225356447,96.8506,96.9184,96.7743,96.9184,1436.0447
2014-08-22 09:50:00,114.4,114.49,114.4,114.42,1436.0447225356447,96.9523,97.0285,96.9523,96.9692,1436.0447
2014-08-22 09:55:00,114.44,114.53,114.44,114.53,2769.514822033029,96.9862,97.0624,96.9862,97.0624,2769.5148
2014-08-22 10:00:00,114.57,114.6,114.31,114.33,8513.693712175607,97.0963,97.1218,96.876,96.8929,8513.6937
2014-08-22 10:05:00,114.38,114.57,114.38,114.57,615.447738229562,96.9353,97.0963,96.9353,97.0963,615.4477
2014-08-22 10:10:00,114.52,114.53,114.45,114.48,2256.6417068417272,97.054,97.0624,96.9946,97.0201,2256.6417
2014-08-22 10:15:00,114.47,114.47,114.31,114.31,1025.7462303826032,97.0116,97.0116,96.876,96.876,1025.7462
2014-08-22 10:20:00,114.35,114.41,114.29,114.29,4205.559544568673,96.9099,96.9607,96.859,96.859,4205.5595
2014-08-22 10:25:00,114.32,114.37,114.31,114.36,923.171607344343,96.8845,96.9268,96.876,96.9184,923.1716
2014-08-22 10:30:00,114.42,114.51,114.42,114.43,1846.343214688686,96.9692,97.0455,96.9692,96.9777,1846.3432
2014-08-22 10:35:00,114.39,114.48,114.33,114.36,2051.4924607652065,96.9438,97.0201,96.8929,96.9184,2051.4925
2014-08-22 10:40:00,114.37,114.42,114.34,114.39,1743.7685916504256,96.9268,96.9692,96.9014,96.9438,1743.7686
2014-08-22 10:45:00,114.41,114.47,114.37,114.45,2256.6417068417272,96.9607,97.0116,96.9268,96.9946,2256.6417
2014-08-22 10:50:00,114.42,114.45,114.37,114.39,923.171607344343,96.9692,96.9946,96.9268,96.9438,923.1716
2014-08-22 10:55:00,114.31,114.31,114.15,114.21,2256.6417068417272,96.876,96.876,96.7404,96.7912,2256.6417
2014-08-22 11:00:00,114.19,114.2,114.1,114.2,1948.9178377269463,96.7743,96.7828,96.698,96.7828,1948.9178
2014-08-22 11:05:00,114.22,114.39,114.17,114.33,4102.984921530413,96.7997,96.9438,96.7573,96.8929,4102.9849
2014-08-22 11:10:00,114.32,114.41,114.23,114.41,2051.4924607652065,96.8845,96.9607,96.8082,96.9607,2051.4925
2014-08-22 11:15:00,114.37,114.37,114.28,114.28,1230.895476459124,96.9268,96.9268,96.8506,96.8506,1230.8955
2014-08-22 11:20:00,114.25,114.35,114.25,114.35,2154.067083803467,96.8251,96.9099,96.8251,96.9099,2154.0671
2014-08-22 11:25:00,114.33,114.37,114.31,114.33,1128.3208534208636,96.8929,96.9268,96.876,96.8929,1128.3209
2014-08-22 11:30:00,114.34,114.34,114.26,114.29,1025.7462303826032,96.9014,96.9014,96.8336,96.859,1025.7462
2014-08-22 11:35:00,114.29,114.29,114.17,114.19,2974.6640681095496,96.859,96.859,96.7573,96.7743,2974.6641
2014-08-22 11:40:00,114.22,114.25,114.18,114.22,1641.1939686121652,96.7997,96.8251,96.7658,96.7997,1641.194
2014-08-22 11:45:00,114.2,114.21,114.17,114.17,3282.3879372243305,96.7828,96.7912,96.7573,96.7573,3282.3879
2014-08-22 11:50:00,114.24,114.27,114.21,114.21,1948.9178377269463,96.8167,96.8421,96.7912,96.7912,1948.9178
2014-08-22 11:55:00,114.22,114.26,114.16,114.16,3384.962560262591,96.7997,96.8336,96.7489,96.7489,3384.9626
2014-08-22 12:00:00,114.16,114.24,114.16,114.2,3179.8133141860703,96.7489,96.8167,96.7489,96.7828,3179.8133
2014-08-22 12:05:00,114.2,114.22,114.13,114.15,2769.514822033029,96.7828,96.7997,96.7234,96.7404,2769.5148
2014-08-22 12:10:00,114.16,114.25,114.16,114.21,6564.775874448661,96.7489,96.8251,96.7489,96.7912,6564.7759
2014-08-22 12:15:00,114.19,114.25,114.17,114.25,820.5969843060826,96.7743,96.8251,96.7573,96.8251,820.597
2014-08-22 12:20:00,114.31,114.44,114.31,114.4,3692.686429377372,96.876,96.9862,96.876,96.9523,3692.6864
2014-08-22 12:25:00,114.4,114.45,114.37,114.37,2256.6417068417272,96.9523,96.9946,96.9268,96.9268,2256.6417
2014-08-22 12:30:00,114.41,114.42,114.38,114.38,1538.6193455739049,96.9607,96.9692,96.9353,96.9353,1538.6193
2014-08-22 12:35:00,114.41,114.41,114.37,114.39,2769.514822033029,96.9607,96.9607,96.9268,96.9438,2769.5148
2014-08-22 12:40:00,114.39,114.39,114.31,114.31,3897.8356754538927,96.9438,96.9438,96.876,96.876,3897.8357
2014-08-22 12:45:00,114.29,114.35,114.27,114.3,2256.6417068417272,96.859,96.9099,96.8421,96.8675,2256.6417
2014-08-22 12:50:00,114.3,114.34,114.29,114.34,3487.537183300851,96.8675,96.9014,96.859,96.9014,3487.5372
2014-08-22 12:55:00,114.34,114.34,114.3,114.3,1333.4700994973844,96.9014,96.9014,96.8675,96.8675,1333.4701
2014-08-22 13:00:00,114.32,114.32,114.26,114.26,1743.7685916504256,96.8845,96.8845,96.8336,96.8336,1743.7686
2014-08-22 13:05:00,114.26,114.31,114.25,114.3,1641.1939686121652,96.8336,96.876,96.8251,96.8675,1641.194
2014-08-22 13:10:00,114.29,114.33,114.29,114.3,307.723869114781,96.859,96.8929,96.859,96.8675,307.7239
2014-08-22 13:15:00,114.27,114.33,114.26,114.3,2974.6640681095496,96.8421,96.8929,96.8336,96.8675,2974.6641
2014-08-22 13:20:00,114.3,114.32,114.25,114.25,820.5969843060826,96.8675,96.8845,96.8251,96.8251,820.597
2014-08-22 13:25:00,114.27,114.33,114.27,114.32,4000.410298492153,96.8421,96.8929,96.8421,96.8845,4000.4103
2014-08-22 13:30:00,114.32,114.36,114.28,114.28,4205.559544568673,96.8845,96.9184,96.8506,96.8506,4205.5595
2014-08-22 13:35:00,114.27,114.28,114.24,114.27,923.171607344343,96.8421,96.8506,96.8167,96.8421,923.1716
2014-08-22 13:40:00,114.24,114.27,114.23,114.27,307.723869114781,96.8167,96.8421,96.8082,96.8421,307.7239
2014-08-22 13:45:00,114.23,114.27,114.16,114.16,8718.842958252128,96.8082,96.8421,96.7489,96.7489,8718.843
2014-08-22 13:50:00,114.16,114.21,114.14,114.16,3487.537183300851,96.7489,96.7912,96.7319,96.7489,3487.5372
2014-08-22 13:55:00,114.17,114.2,114.16,114.17,3179.8133141860703,96.7573,96.7828,96.7489,96.7573,3179.8133
2014-08-22 14:00:00,114.18,114.21,114.15,114.15,1333.4700994973844,96.7658,96.7912,96.7404,96.7404,1333.4701
2014-08-22 14:05:00,114.15,114.15,114.05,114.08,6257.0520053338805,96.7404,96.7404,96.6556,96.6811,6257.052
2014-08-22 14:10:00,114.1,114.1,114.06,114.07,2359.216329879988,96.698,96.698,96.6641,96.6726,2359.2163
2014-08-22 14:15:00,114.05,114.1,114.02,114.05,1641.1939686121652,96.6556,96.698,96.6302,96.6556,1641.194
2014-08-22 14:20:00,114.07,114.13,114.07,114.09,2051.4924607652065,96.6726,96.7234,96.6726,96.6895,2051.4925
2014-08-22 14:25:00,114.11,114.14,114.08,114.08,2666.9401989947687,96.7065,96.7319,96.6811,96.6811,2666.9402
2014-08-22 14:30:00,114.07,114.07,113.95,113.96,4615.858036721715,96.6726,96.6726,96.5709,96.5794,4615.858
2014-08-22 14:35:00,113.95,113.96,113.78,113.78,7898.245973946045,96.5709,96.5794,96.4268,96.4268,7898.246
2014-08-22 14:40:00,113.85,114.03,113.85,114.03,2564.365575956508,96.4861,96.6387,96.4861,96.6387,2564.3656
2014-08-22 14:45:00,114.06,114.08,114.05,114.08,615.447738229562,96.6641,96.6811,96.6556,96.6811,615.4477
2014-08-22 14:50:00,114.08,114.12,114.04,114.09,2359.216329879988,96.6811,96.715,96.6472,96.6895,2359.2163
2014-08-22 14:55:00,114.08,114.13,114.07,114.08,2564.365575956508,96.6811,96.7234,96.6726,96.6811,2564.3656
2014-08-22 15:00:00,114.11,114.13,114.05,114.08,3590.111806339112,96.7065,96.7234,96.6556,96.6811,3590.1118
2014-08-22 15:05:00,114.09,114.22,114.09,114.18,6051.902759257359,96.6895,96.7997,96.6895,96.7658,6051.9028
2014-08-22 15:10:00,114.22,114.25,114.09,114.16,9334.29069648169,96.7997,96.8251,96.6895,96.7489,9334.2907
2014-08-22 15:15:00,114.15,114.18,114.14,114.14,1230.895476459124,96.7404,96.7658,96.7319,96.7319,1230.8955
2014-08-22 15:20:00,114.13,114.19,114.11,114.11,6667.350497486921,96.7234,96.7743,96.7065,96.7065,6667.3505
2014-08-22 15:25:00,114.14,114.14,114.01,114.02,1333.4700994973844,96.7319,96.7319,96.6217,96.6302,1333.4701
2014-08-22 15:30:00,114.03,114.05,114.0,114.0,2666.9401989947687,96.6387,96.6556,96.6133,96.6133,2666.9402
2014-08-22 15:35:00,114.0,114.03,113.97,114.03,6564.775874448661,96.6133,96.6387,96.5878,96.6387,6564.7759
2014-08-22 15:40:00,114.03,114.07,113.95,113.95,5436.455021027798,96.6387,96.6726,96.5709,96.5709,5436.455
2014-08-22 15:45:00,113.96,114.0,113.93,113.96,6975.074366601702,96.5794,96.6133,96.5539,96.5794,6975.0744
2014-08-22 15:50:00,113.98,114.03,113.96,113.99,8205.969843060826,96.5963,96.6387,96.5794,96.6048,8205.9698
2014-08-22 15:55:00,113.99,114.05,113.98,114.0,20207.200738537285,96.6048,96.6556,96.5963,96.6133,20207.2007
2014-08-25 09:30:00,114.6,115.01,114.59,114.59,8923.992204328648,97.1218,97.4692,97.1133,97.1133,8923.9922
2014-08-25 09:35:00,114.56,114.56,114.28,114.42,3179.8133141860703,97.0879,97.0879,96.8506,96.9692,3179.8133
2014-08-25 09:40:00,114.44,114.67,114.44,114.61,1333.4700994973844,96.9862,97.1811,96.9862,97.1302,1333.4701
2014-08-25 09:45:00,114.55,114.61,114.32,114.6,4000.410298492153,97.0794,97.1302,96.8845,97.1218,4000.4103
2014-08-25 09:50:00,114.55,114.57,114.52,114.56,1025.7462303826032,97.0794,97.0963,97.054,97.0879,1025.7462
2014-08-25 09:55:00,114.56,114.63,114.46,114.56,4410.708790645194,97.0879,97.1472,97.0031,97.0879,4410.7088
2014-08-25 10:00:00,114.56,114.62,114.49,114.53,4308.134167606934,97.0879,97.1387,97.0285,97.0624,4308.1342
2014-08-25 10:05:00,114.55,114.65,114.54,114.65,820.5969843060826,97.0794,97.1641,97.0709,97.1641,820.597
2014-08-25 10:10:00,114.65,114.67,114.57,114.67,2256.6417068417272,97.1641,97.1811,97.0963,97.1811,2256.6417
2014-08-25 10:15:00,114.67,114.77,114.61,114.71,2666.9401989947687,97.1811,97.2658,97.1302,97.215,2666.9402
2014-08-25 10:20:00,114.7,114.8,114.69,114.74,1230.895476459124,97.2065,97.2913,97.198,97.2404,1230.8955
2014-08-25 10:25:00,114.72,114.72,114.65,114.67,1436.0447225356447,97.2235,97.2235,97.1641,97.1811,1436.0447
2014-08-25 10:30:00,114.66,114.75,114.64,114.71,1846.343214688686,97.1726,97.2489,97.1557,97.215,1846.3432
2014-08-25 10:35:00,114.63,114.71,114.63,114.71,923.171607344343,97.1472,97.215,97.1472,97.215,923.1716
2014-08-25 10:40:00,114.74,114.77,114.68,114.72,3795.261052415632,97.2404,97.2658,97.1896,97.2235,3795.2611
2014-08-25 10:45:00,114.72,114.8,114.7,114.76,1743.7685916504256,97.2235,97.2913,97.2065,97.2574,1743.7686
2014-08-25 10:50:00,114.73,114.86,114.73,114.86,3590.111806339112,97.2319,97.3421,97.2319,97.3421,3590.1118
2014-08-25 10:55:00,114.87,114.88,114.8,114.87,4615.858036721715,97.3506,97.3591,97.2913,97.3506,4615.858
2014-08-25 11:00:00,114.83,114.86,114.77,114.77,2154.067083803467,97.3167,97.3421,97.2658,97.2658,2154.0671
2014-08-25 11:05:00,114.78,114.78,114.69,114.69,1436.0447225356447,97.2743,97.2743,97.198,97.198,1436.0447
2014-08-25 11:10:00,114.65,114.69,114.62,114.63,2461.790952918248,97.1641,97.198,97.1387,97.1472,2461.791
2014-08-25 11:15:00,114.63,114.68,114.63,114.65,2051.4924607652065,97.1472,97.1896,97.1472,97.1641,2051.4925
2014-08-25 11:20:00,114.67,114.67,114.58,114.58,1641.1939686121652,97.1811,97.1811,97.1048,97.1048,1641.194
2014-08-25 11:25:00,114.57,114.72,114.57,114.7,3692.686429377372,97.0963,97.2235,97.0963,97.2065,3692.6864
2014-08-25 11:30:00,114.69,114.81,114.67,114.79,2769.514822033029,97.198,97.2997,97.1811,97.2828,2769.5148
2014-08-25 11:35:00,114.77,114.78,114.68,114.78,5436.455021027798,97.2658,97.2743,97.1896,97.2743,5436.455
2014-08-25 11:40:00,114.76,114.89,114.76,114.85,7590.522104831264,97.2574,97.3675,97.2574,97.3336,7590.5221
2014-08-25 11:45:00,114.87,114.89,114.84,114.86,2051.4924607652065,97.3506,97.3675,97.3252,97.3421,2051.4925
2014-08-25 11:50:00,114.83,114.88,114.83,114.88,1025.7462303826032,97.3167,97.3591,97.3167,97.3591,1025.7462
2014-08-25 11:55:00,114.88,114.88,114.84,114.87,3282.3879372243305,97.3591,97.3591,97.3252,97.3506,3282.3879
2014-08-25 12:00:00,114.83,114.86,114.81,114.82,2769.514822033029,97.3167,97.3421,97.2997,97.3082,2769.5148
2014-08-25 12:05:00,114.82,114.87,114.81,114.86,9129.14145040517,97.3082,97.3506,97.2997,97.3421,9129.1415
2014-08-25 12:10:00,114.87,114.87,114.8,114.81,3077.2386911478097,97.3506,97.3506,97.2913,97.2997,3077.2387
2014-08-25 12:15:00,114.81,114.86,114.79,114.8,4410.708790645194,97.2997,97.3421,97.2828,97.2913,4410.7088
2014-08-25 12:20:00,114.8,114.84,114.8,114.83,2461.790952918248,97.2913,97.3252,97.2913,97.3167,2461.791
2014-08-25 12:25:00,114.78,114.78,114.67,114.71,3179.8133141860703,97.2743,97.2743,97.1811,97.215,3179.8133
2014-08-25 12:30:00,114.69,114.76,114.69,114.74,3179.8133141860703,97.198,97.2574,97.198,97.2404,3179.8133
2014-08-25 12:35:00,114.74,114.74,114.6,114.65,2769.514822033029,97.2404,97.2404,97.1218,97.1641,2769.5148
2014-08-25 12:40:00,114.64,114.66,114.63,114.65,1025.7462303826032,97.1557,97.1726,97.1472,97.1641,1025.7462
2014-08-25 12:45:00,114.65,114.67,114.64,114.65,1538.6193455739049,97.1641,97.1811,97.1557,97.1641,1538.6193
2014-08-25 12:50:00,114.67,114.67,114.62,114.62,2461.790952918248,97.1811,97.1811,97.1387,97.1387,2461.791
2014-08-25 12:55:00,114.62,114.63,114.62,114.63,205.14924607652063,97.1387,97.1472,97.1387,97.1472,205.1492
2014-08-25 13:00:00,114.59,114.62,114.55,114.55,2974.6640681095496,97.1133,97.1387,97.0794,97.0794,2974.6641
2014-08-25 13:05:00,114.56,114.59,114.51,114.51,1948.9178377269463,97.0879,97.1133,97.0455,97.0455,1948.9178
2014-08-25 13:10:00,114.48,114.51,114.46,114.48,4308.134167606934,97.0201,97.0455,97.0031,97.0201,4308.1342
2014-08-25 13:15:00,114.5,114.51,114.5,114.51,205.14924607652063,97.037,97.0455,97.037,97.0455,205.1492
2014-08-25 13:20:00,114.49,114.6,114.49,114.57,2154.067083803467,97.0285,97.1218,97.0285,97.0963,2154.0671
2014-08-25 13:25:00,114.61,114.64,114.57,114.57,1025.7462303826032,97.1302,97.1557,97.0963,97.0963,1025.7462
2014-08-25 13:30:00,114.6,114.6,114.53,114.53,1436.0447225356447,97.1218,97.1218,97.0624,97.0624,1436.0447
2014-08-25 13:35:00,114.55,114.55,114.5,114.5,1641.1939686121652,97.0794,97.0794,97.037,97.037,1641.194
2014-08-25 13:40:00,114.49,114.5,114.45,114.46,10667.760795979077,97.0285,97.037,96.9946,97.0031,10667.7608
2014-08-25 13:45:00,114.46,114.48,114.46,114.47,923.171607344343,97.0031,97.0201,97.0031,97.0116,923.1716
2014-08-25 13:50:00,114.47,114.54,114.47,114.52,1230.895476459124,97.0116,97.0709,97.0116,97.054,1230.8955
2014-08-25 13:55:00,114.53,114.58,114.53,114.55,1436.0447225356447,97.0624,97.1048,97.0624,97.0794,1436.0447
2014-08-25 14:00:00,114.55,114.57,114.51,114.54,1025.7462303826032,97.0794,97.0963,97.0455,97.0709,1025.7462
2014-08-25 14:05:00,114.54,114.54,114.52,114.52,1230.895476459124,97.0709,97.0709,97.054,97.054,1230.8955
2014-08-25 14:10:00,114.54,114.54,114.49,114.49,1333.4700994973844,97.0709,97.0709,97.0285,97.0285,1333.4701
2014-08-25 14:15:00,114.51,114.52,114.46,114.46,1641.1939686121652,97.0455,97.054,97.0031,97.0031,1641.194
2014-08-25 14:20:00,114.45,114.51,114.44,114.46,1333.4700994973844,96.9946,97.0455,96.9862,97.0031,1333.4701
2014-08-25 14:25:00,114.45,114.45,114.36,114.39,1538.6193455739049,96.9946,96.9946,96.9184,96.9438,1538.6193
2014-08-25 14:30:00,114.39,114.39,114.35,114.35,1436.0447225356447,96.9438,96.9438,96.9099,96.9099,1436.0447
2014-08-25 14:35:00,114.34,114.41,114.34,114.39,1436.0447225356447,96.9014,96.9607,96.9014,96.9438,1436.0447
2014-08-25 14:40:00,114.37,114.38,114.32,114.37,1743.7685916504256,96.9268,96.9353,96.8845,96.9268,1743.7686
2014-08-25 14:45:00,114.36,114.41,114.36,114.36,1025.7462303826032,96.9184,96.9607,96.9184,96.9184,1025.7462
2014-08-25 14:50:00,114.36,114.44,114.36,114.44,1743.7685916504256,96.9184,96.9862,96.9184,96.9862,1743.7686
2014-08-25 14:55:00,114.45,114.48,114.43,114.43,1538.6193455739049,96.9946,97.0201,96.9777,96.9777,1538.6193
2014-08-25 15:00:00,114.45,114.46,114.42,114.44,1333.4700994973844,96.9946,97.0031,96.9692,96.9862,1333.4701
2014-08-25 15:05:00,114.42,114.42,114.32,114.33,5231.305774951277,96.9692,96.9692,96.8845,96.8929,5231.3058
2014-08-25 15:10:00,114.35,114.36,114.31,114.31,2564.365575956508,96.9099,96.9184,96.876,96.876,2564.3656
2014-08-25 15:15:00,114.31,114.32,114.28,114.29,3179.8133141860703,96.876,96.8845,96.8506,96.859,3179.8133
2014-08-25 15:20:00,114.36,114.36,114.32,114.34,1025.7462303826032,96.9184,96.9184,96.8845,96.9014,1025.7462
2014-08-25 15:25:00,114.33,114.36,114.33,114.36,2769.514822033029,96.8929,96.9184,96.8929,96.9184,2769.5148
2014-08-25 15:30:00,114.35,114.4,114.35,114.39,3487.537183300851,96.9099,96.9523,96.9099,96.9438,3487.5372
2014-08-25 15:35:00,114.41,114.43,114.39,114.43,4102.984921530413,96.9607,96.9777,96.9438,96.9777,4102.9849
2014-08-25 15:40:00,114.44,114.45,114.42,114.43,1538.6193455739049,96.9862,96.9946,96.9692,96.9777,1538.6193
2014-08-25 15:45:00,114.42,114.48,114.42,114.48,3590.111806339112,96.9692,97.0201,96.9692,97.0201,3590.1118
2014-08-25 15:50:00,114.47,114.49,114.44,114.49,3384.962560262591,97.0116,97.0285,96.9862,97.0285,3384.9626
2014-08-25 15:55:00,114.46,114.55,114.45,114.55,11693.507026361678,97.0031,97.0794,96.9946,97.0794,11693.507
2014-08-26 09:30:00,114.48,114.49,114.28,114.41,11693.507026361678,97.0201,97.0285,96.8506,96.9607,11693.507
2014-08-26 09:35:00,114.41,114.69,114.41,114.6,1538.6193455739049,96.9607,97.198,96.9607,97.1218,1538.6193
2014-08-26 09:40:00,114.61,114.62,114.56,114.56,1230.895476459124,97.1302,97.1387,97.0879,97.0879,1230.8955
2014-08-26 09:45:00,114.55,114.68,114.47,114.58,5436.455021027798,97.0794,97.1896,97.0116,97.1048,5436.455
2014-08-26 09:50:00,114.56,114.56,114.48,114.48,1333.4700994973844,97.0879,97.0879,97.0201,97.0201,1333.4701
2014-08-26 09:55:00,114.48,114.66,114.48,114.66,6462.201251410401,97.0201,97.1726,97.0201,97.1726,6462.2013
2014-08-26 10:00:00,114.7,114.7,114.51,114.54,2461.790952918248,97.2065,97.2065,97.0455,97.0709,2461.791
2014-08-26 10:05:00,114.6,114.6,114.45,114.49,923.171607344343,97.1218,97.1218,96.9946,97.0285,923.1716
2014-08-26 10:10:00,114.43,114.55,114.43,114.53,1025.7462303826032,96.9777,97.0794,96.9777,97.0624,1025.7462
2014-08-26 10:15:00,114.54,114.6,114.53,114.55,1948.9178377269463,97.0709,97.1218,97.0624,97.0794,1948.9178
2014-08-26 10:20:00,114.53,114.6,114.53,114.58,512.8731151913016,97.0624,97.1218,97.0624,97.1048,512.8731
2014-08-26 10:25:00,114.62,114.66,114.62,114.66,1333.4700994973844,97.1387,97.1726,97.1387,97.1726,1333.4701
2014-08-26 10:30:00,114.7,114.7,114.69,114.69,307.723869114781,97.2065,97.2065,97.198,97.198,307.7239
2014-08-26 10:35:00,114.64,114.71,114.59,114.59,2359.216329879988,97.1557,97.215,97.1133,97.1133,2359.2163
2014-08-26 10:40:00,114.58,114.58,114.56,114.56,615.447738229562,97.1048,97.1048,97.0879,97.0879,615.4477
2014-08-26 10:45:00,114.55,114.72,114.55,114.72,3897.8356754538927,97.0794,97.2235,97.0794,97.2235,3897.8357
2014-08-26 10:50:00,114.73,114.75,114.69,114.69,2256.6417068417272,97.2319,97.2489,97.198,97.198,2256.6417
2014-08-26 10:55:00,114.74,114.86,114.74,114.86,1333.4700994973844,97.2404,97.3421,97.2404,97.3421,1333.4701
2014-08-26 11:00:00,114.83,114.86,114.82,114.82,1846.343214688686,97.3167,97.3421,97.3082,97.3082,1846.3432
2014-08-26 11:05:00,114.83,114.83,114.76,114.77,1846.343214688686,97.3167,97.3167,97.2574,97.2658,1846.3432
2014-08-26 11:10:00,114.76,114.81,114.76,114.8,1743.7685916504256,97.2574,97.2997,97.2574,97.2913,1743.7686
2014-08-26 11:15:00,114.76,114.77,114.7,114.76,1846.343214688686,97.2574,97.2658,97.2065,97.2574,1846.3432
2014-08-26 11:20:00,114.76,114.76,114.68,114.73,512.8731151913016,97.2574,97.2574,97.1896,97.2319,512.8731
2014-08-26 11:25:00,114.73,114.83,114.73,114.8,3692.686429377372,97.2319,97.3167,97.2319,97.2913,3692.6864
2014-08-26 11:30:00,114.85,114.88,114.84,114.84,2154.067083803467,97.3336,97.3591,97.3252,97.3252,2154.0671
2014-08-26 11:35:00,114.87,114.87,114.74,114.74,1230.895476459124,97.3506,97.3506,97.2404,97.2404,1230.8955
2014-08-26 11:40:00,114.74,114.85,114.74,114.85,2769.514822033029,97.2404,97.3336,97.2404,97.3336,2769.5148
2014-08-26 11:45:00,114.84,114.89,114.78,114.79,2051.4924607652065,97.3252,97.3675,97.2743,97.2828,2051.4925
2014-08-26 11:50:00,114.84,114.84,114.79,114.8,4205.559544568673,97.3252,97.3252,97.2828,97.2913,4205.5595
2014-08-26 11:55:00,114.78,114.78,114.67,114.67,1128.3208534208636,97.2743,97.2743,97.1811,97.1811,1128.3209
2014-08-26 12:00:00,114.65,114.68,114.6,114.63,24515.33490614422,97.1641,97.1896,97.1218,97.1472,24515.3349
2014-08-26 12:05:00,114.62,114.73,114.61,114.73,7898.245973946045,97.1387,97.2319,97.1302,97.2319,7898.246
2014-08-26 12:10:00,114.7,114.72,114.6,114.72,4205.559544568673,97.2065,97.2235,97.1218,97.2235,4205.5595
2014-08-26 12:15:00,114.68,114.7,114.66,114.66,820.5969843060826,97.1896,97.2065,97.1726,97.1726,820.597
2014-08-26 12:20:00,114.69,114.72,114.69,114.7,1230.895476459124,97.198,97.2235,97.198,97.2065,1230.8955
2014-08-26 12:25:00,114.72,114.73,114.68,114.73,1846.343214688686,97.2235,97.2319,97.1896,97.2319,1846.3432
2014-08-26 12:30:00,114.69,114.72,114.69,114.72,1743.7685916504256,97.198,97.2235,97.198,97.2235,1743.7686
2014-08-26 12:35:00,114.71,114.72,114.69,114.69,1025.7462303826032,97.215,97.2235,97.198,97.198,1025.7462
2014-08-26 12:40:00,114.67,114.67,114.62,114.63,2872.089445071289,97.1811,97.1811,97.1387,97.1472,2872.0894
2014-08-26 12:45:00,114.62,114.64,114.52,114.52,718.0223612678224,97.1387,97.1557,97.054,97.054,718.0224
2014-08-26 12:50:00,114.51,114.54,114.5,114.53,3282.3879372243305,97.0455,97.0709,97.037,97.0624,3282.3879
2014-08-26 12:55:00,114.54,114.58,114.54,114.54,1333.4700994973844,97.0709,97.1048,97.0709,97.0709,1333.4701
2014-08-26 13:00:00,114.57,114.58,114.57,114.58,615.447738229562,97.0963,97.1048,97.0963,97.1048,615.4477
2014-08-26 13:05:00,114.59,114.59,114.52,114.52,3384.962560262591,97.1133,97.1133,97.054,97.054,3384.9626
2014-08-26 13:10:00,114.51,114.56,114.51,114.56,1025.7462303826032,97.0455,97.0879,97.0455,97.0879,1025.7462
2014-08-26 13:15:00,114.58,114.58,114.53,114.54,512.8731151913016,97.1048,97.1048,97.0624,97.0709,512.8731
2014-08-26 13:20:00,114.54,114.58,114.54,114.58,3077.2386911478097,97.0709,97.1048,97.0709,97.1048,3077.2387
2014-08-26 13:25:00,114.59,114.59,114.55,114.55,410.2984921530413,97.1133,97.1133,97.0794,97.0794,410.2985
2014-08-26 13:30:00,114.59,114.6,114.54,114.58,6462.201251410401,97.1133,97.1218,97.0709,97.1048,6462.2013
2014-08-26 13:35:00,114.59,114.62,114.53,114.62,9334.29069648169,97.1133,97.1387,97.0624,97.1387,9334.2907
2014-08-26 13:40:00,114.62,114.63,114.62,114.63,307.723869114781,97.1387,97.1472,97.1387,97.1472,307.7239
2014-08-26 13:45:00,114.66,114.67,114.64,114.64,1128.3208534208636,97.1726,97.1811,97.1557,97.1557,1128.3209
2014-08-26 13:50:00,114.64,114.64,114.59,114.61,1948.9178377269463,97.1557,97.1557,97.1133,97.1302,1948.9178
2014-08-26 13:55:00,114.67,114.72,114.64,114.72,1128.3208534208636,97.1811,97.2235,97.1557,97.2235,1128.3209
2014-08-26 14:00:00,114.74,114.77,114.74,114.77,2154.067083803467,97.2404,97.2658,97.2404,97.2658,2154.0671
2014-08-26 14:05:00,114.77,114.79,114.77,114.78,2769.514822033029,97.2658,97.2828,97.2658,97.2743,2769.5148
2014-08-26 14:10:00,114.78,114.84,114.78,114.84,1436.0447225356447,97.2743,97.3252,97.2743,97.3252,1436.0447
2014-08-26 14:15:00,114.84,114.85,114.83,114.85,2154.067083803467,97.3252,97.3336,97.3167,97.3336,2154.0671
2014-08-26 14:20:00,114.85,114.87,114.85,114.85,1538.6193455739049,97.3336,97.3506,97.3336,97.3336,1538.6193
2014-08-26 14:25:00,114.87,114.89,114.86,114.88,1333.4700994973844,97.3506,97.3675,97.3421,97.3591,1333.4701
2014-08-26 14:30:00,114.87,114.88,114.84,114.87,1641.1939686121652,97.3506,97.3591,97.3252,97.3506,1641.194
2014-08-26 14:35:00,114.86,114.88,114.85,114.86,2051.4924607652065,97.3421,97.3591,97.3336,97.3421,2051.4925
2014-08-26 14:40:00,114.87,114.87,114.82,114.83,5641.604267104318,97.3506,97.3506,97.3082,97.3167,5641.6043
2014-08-26 14:45:00,114.8,114.8,114.77,114.78,2461.790952918248,97.2913,97.2913,97.2658,97.2743,2461.791
2014-08-26 14:50:00,114.77,114.81,114.77,114.81,1948.9178377269463,97.2658,97.2997,97.2658,97.2997,1948.9178
2014-08-26 14:55:00,114.83,114.84,114.75,114.77,3179.8133141860703,97.3167,97.3252,97.2489,97.2658,3179.8133
2014-08-26 15:00:00,114.78,114.78,114.72,114.74,5949.328136219099,97.2743,97.2743,97.2235,97.2404,5949.3281
2014-08-26 15:05:00,114.75,114.75,114.67,114.69,3487.537183300851,97.2489,97.2489,97.1811,97.198,3487.5372
2014-08-26 15:10:00,114.68,114.71,114.67,114.67,2051.4924607652065,97.1896,97.215,97.1811,97.1811,2051.4925
2014-08-26 15:15:00,114.68,114.72,114.67,114.68,2974.6640681095496,97.1896,97.2235,97.1811,97.1896,2974.6641
2014-08-26 15:20:00,114.68,114.73,114.65,114.7,2461.790952918248,97.1896,97.2319,97.1641,97.2065,2461.791
2014-08-26 15:25:00,114.71,114.72,114.62,114.66,2461.790952918248,97.215,97.2235,97.1387,97.1726,2461.791
2014-08-26 15:30:00,114.67,114.67,114.61,114.61,2769.514822033029,97.1811,97.1811,97.1302,97.1302,2769.5148
2014-08-26 15:35:00,114.62,114.65,114.59,114.63,5539.029644066058,97.1387,97.1641,97.1133,97.1472,5539.0296
2014-08-26 15:40:00,114.62,114.67,114.62,114.66,3384.962560262591,97.1387,97.1811,97.1387,97.1726,3384.9626
2014-08-26 15:45:00,114.66,114.72,114.66,114.69,9129.14145040517,97.1726,97.2235,97.1726,97.198,9129.1415
2014-08-26 15:50:00,114.71,114.71,114.66,114.7,14257.872602318186,97.215,97.215,97.1726,97.2065,14257.8726
2014-08-26 15:55:00,114.72,114.86,114.66,114.8,64211.71402195097,97.2235,97.3421,97.1726,97.2913,64211.714
2014-08-27 09:30:00,114.67,114.81,114.48,114.52,18258.28290081034,97.1811,97.2997,97.0201,97.054,18258.2829
2014-08-27 09:35:00,114.47,114.71,114.47,114.61,8103.395220022566,97.0116,97.215,97.0116,97.1302,8103.3952
2014-08-27 09:40:00,114.58,114.69,114.52,114.53,2461.790952918248,97.1048,97.198,97.054,97.0624,2461.791
2014-08-27 09:45:00,114.52,114.61,114.47,114.52,19489.17837726946,97.054,97.1302,97.0116,97.054,19489.1784
2014-08-27 09:50:00,114.49,114.54,114.28,114.33,8821.417581290389,97.0285,97.0709,96.8506,96.8929,8821.4176
2014-08-27 09:55:00,114.3,114.31,114.01,114.01,7385.372858754744,96.8675,96.876,96.6217,96.6217,7385.3729
2014-08-27 10:00:00,113.98,114.18,113.98,114.08,5641.604267104318,96.5963,96.7658,96.5963,96.6811,5641.6043
2014-08-27 10:05:00,114.08,114.15,114.03,114.06,5744.178890142579,96.6811,96.7404,96.6387,96.6641,5744.1789
2014-08-27 10:10:00,114.02,114.24,114.0,114.24,7898.245973946045,96.6302,96.8167,96.6133,96.8167,7898.246
2014-08-27 10:15:00,114.24,114.26,114.12,114.13,3897.8356754538927,96.8167,96.8336,96.715,96.7234,3897.8357
2014-08-27 10:20:00,114.16,114.33,114.14,114.24,5128.731151913016,96.7489,96.8929,96.7319,96.8167,5128.7312
2014-08-27 10:25:00,114.23,114.24,114.05,114.05,7693.096727869524,96.8082,96.8167,96.6556,96.6556,7693.0967
2014-08-27 10:30:00,114.04,114.14,113.99,114.0,9642.014565596472,96.6472,96.7319,96.6048,96.6133,9642.0146
2014-08-27 10:35:00,114.0,114.02,113.89,113.92,7180.223612678223,96.6133,96.6302,96.52,96.5455,7180.2236
2014-08-27 10:40:00,113.94,114.01,113.94,113.99,3795.261052415632,96.5624,96.6217,96.5624,96.6048,3795.2611
2014-08-27 10:45:00,113.96,114.01,113.96,114.01,5539.029644066058,96.5794,96.6217,96.5794,96.6217,5539.0296
2014-08-27 10:50:00,114.02,114.12,114.0,114.0,4615.858036721715,96.6302,96.715,96.6133,96.6133,4615.858
2014-08-27 10:55:00,114.0,114.04,113.99,114.04,6051.902759257359,96.6133,96.6472,96.6048,96.6472,6051.9028
2014-08-27 11:00:00,114.06,114.06,114.0,114.01,5744.178890142579,96.6641,96.6641,96.6133,96.6217,5744.1789
2014-08-27 11:05:00,114.0,114.05,114.0,114.02,4102.984921530413,96.6133,96.6556,96.6133,96.6302,4102.9849
2014-08-27 11:10:00,114.01,114.01,113.97,113.97,3795.261052415632,96.6217,96.6217,96.5878,96.5878,3795.2611
2014-08-27 11:15:00,113.98,114.0,113.97,114.0,7898.245973946045,96.5963,96.6133,96.5878,96.6133,7898.246
2014-08-27 11:20:00,114.02,114.05,114.02,114.04,1743.7685916504256,96.6302,96.6556,96.6302,96.6472,1743.7686
2014-08-27 11:25:00,114.03,114.03,113.93,113.95,4821.007282798236,96.6387,96.6387,96.5539,96.5709,4821.0073
2014-08-27 11:30:00,113.93,113.95,113.86,113.91,5436.455021027798,96.5539,96.5709,96.4946,96.537,5436.455
2014-08-27 11:35:00,113.91,113.95,113.87,113.94,4102.984921530413,96.537,96.5709,96.5031,96.5624,4102.9849
2014-08-27 11:40:00,113.94,113.95,113.92,113.92,2256.6417068417272,96.5624,96.5709,96.5455,96.5455,2256.6417
2014-08-27 11:45:00,113.92,113.97,113.89,113.89,3897.8356754538927,96.5455,96.5878,96.52,96.52,3897.8357
2014-08-27 11:50:00,113.9,113.93,113.9,113.91,1846.343214688686,96.5285,96.5539,96.5285,96.537,1846.3432
2014-08-27 11:55:00,113.93,113.93,113.86,113.87,7077.648989639963,96.5539,96.5539,96.4946,96.5031,7077.649
2014-08-27 12:00:00,113.88,113.96,113.88,113.89,5846.753513180839,96.5116,96.5794,96.5116,96.52,5846.7535
2014-08-27 12:05:00,113.87,113.89,113.81,113.81,2256.6417068417272,96.5031,96.52,96.4522,96.4522,2256.6417
2014-08-27 12:10:00,113.81,113.87,113.8,113.84,3692.686429377372,96.4522,96.5031,96.4438,96.4777,3692.6864
2014-08-27 12:15:00,113.84,113.84,113.81,113.81,1230.895476459124,96.4777,96.4777,96.4522,96.4522,1230.8955
2014-08-27 12:20:00,113.81,113.82,113.8,113.82,3795.261052415632,96.4522,96.4607,96.4438,96.4607,3795.2611
2014-08-27 12:25:00,113.87,113.88,113.86,113.87,1436.0447225356447,96.5031,96.5116,96.4946,96.5031,1436.0447
2014-08-27 12:30:00,113.87,113.87,113.83,113.83,820.5969843060826,96.5031,96.5031,96.4692,96.4692,820.597
2014-08-27 12:35:00,113.83,113.86,113.81,113.85,3282.3879372243305,96.4692,96.4946,96.4522,96.4861,3282.3879
2014-08-27 12:40:00,113.87,113.95,113.87,113.93,3795.261052415632,96.5031,96.5709,96.5031,96.5539,3795.2611
2014-08-27 12:45:00,113.93,113.96,113.91,113.94,1641.1939686121652,96.5539,96.5794,96.537,96.5624,1641.194
2014-08-27 12:50:00,113.96,113.96,113.9,113.9,2359.216329879988,96.5794,96.5794,96.5285,96.5285,2359.2163
2014-08-27 12:55:00,113.89,113.9,113.86,113.86,3795.261052415632,96.52,96.5285,96.4946,96.4946,3795.2611
2014-08-27 13:00:00,113.86,113.89,113.86,113.87,3487.537183300851,96.4946,96.52,96.4946,96.5031,3487.5372
2014-08-27 13:05:00,113.89,113.92,113.87,113.92,2154.067083803467,96.52,96.5455,96.5031,96.5455,2154.0671
2014-08-27 13:10:00,113.92,113.94,113.9,113.91,2872.089445071289,96.5455,96.5624,96.5285,96.537,2872.0894
2014-08-27 13:15:00,113.92,113.94,113.92,113.92,4615.858036721715,96.5455,96.5624,96.5455,96.5455,4615.858
2014-08-27 13:20:00,113.93,113.93,113.9,113.93,2154.067083803467,96.5539,96.5539,96.5285,96.5539,2154.0671
2014-08-27 13:25:00,113.93,113.98,113.92,113.95,2769.514822033029,96.5539,96.5963,96.5455,96.5709,2769.5148
2014-08-27 13:30:00,113.94,114.0,113.92,114.0,5539.029644066058,96.5624,96.6133,96.5455,96.6133,5539.0296
2014-08-27 13:35:00,114.0,114.0,114.0,114.0,410.2984921530413,96.6133,96.6133,96.6133,96.6133,410.2985
2014-08-27 13:40:00,114.0,114.03,113.99,114.01,12719.25325674428,96.6133,96.6387,96.6048,96.6217,12719.2533
2014-08-27 13:45:00,114.02,114.02,113.99,113.99,3282.3879372243305,96.6302,96.6302,96.6048,96.6048,3282.3879
2014-08-27 13:50:00,113.98,113.99,113.95,113.95,2154.067083803467,96.5963,96.6048,96.5709,96.5709,2154.0671
2014-08-27 13:55:00,113.98,113.98,113.93,113.93,3487.537183300851,96.5963,96.5963,96.5539,96.5539,3487.5372
2014-08-27 14:00:00,113.95,113.95,113.83,113.84,6154.47738229562,96.5709,96.5709,96.4692,96.4777,6154.4774
2014-08-27 14:05:00,113.83,113.87,113.83,113.86,4102.984921530413,96.4692,96.5031,96.4692,96.4946,4102.9849
2014-08-27 14:10:00,113.88,113.88,113.85,113.88,4205.559544568673,96.5116,96.5116,96.4861,96.5116,4205.5595
2014-08-27 14:15:00,113.87,113.9,113.86,113.9,5026.156528874756,96.5031,96.5285,96.4946,96.5285,5026.1565
2014-08-27 14:20:00,113.88,113.9,113.88,113.9,1846.343214688686,96.5116,96.5285,96.5116,96.5285,1846.3432
2014-08-27 14:25:00,113.9,113.92,113.89,113.92,5641.604267104318,96.5285,96.5455,96.52,96.5455,5641.6043
2014-08-27 14:30:00,113.92,113.97,113.92,113.97,1846.343214688686,96.5455,96.5878,96.5455,96.5878,1846.3432
2014-08-27 14:35:00,113.95,113.97,113.92,113.92,3179.8133141860703,96.5709,96.5878,96.5455,96.5455,3179.8133
2014-08-27 14:40:00,113.92,113.92,113.79,113.79,4205.559544568673,96.5455,96.5455,96.4353,96.4353,4205.5595
2014-08-27 14:45:00,113.8,113.83,113.8,113.83,4102.984921530413,96.4438,96.4692,96.4438,96.4692,4102.9849
2014-08-27 14:50:00,113.82,113.87,113.82,113.85,2256.6417068417272,96.4607,96.5031,96.4607,96.4861,2256.6417
2014-08-27 14:55:00,113.85,113.85,113.72,113.72,4923.581905836496,96.4861,96.4861,96.376,96.376,4923.5819
2014-08-27 15:00:00,113.72,113.84,113.72,113.84,7693.096727869524,96.376,96.4777,96.376,96.4777,7693.0967
2014-08-27 15:05:00,113.85,113.87,113.79,113.82,7282.798235716484,96.4861,96.5031,96.4353,96.4607,7282.7982
2014-08-27 15:10:00,113.84,113.89,113.82,113.85,1538.6193455739049,96.4777,96.52,96.4607,96.4861,1538.6193
2014-08-27 15:15:00,113.83,113.86,113.83,113.85,3897.8356754538927,96.4692,96.4946,96.4692,96.4861,3897.8357
2014-08-27 15:20:00,113.84,113.85,113.83,113.84,4513.283413683455,96.4777,96.4861,96.4692,96.4777,4513.2834
2014-08-27 15:25:00,113.84,113.92,113.83,113.91,5744.178890142579,96.4777,96.5455,96.4692,96.537,5744.1789
2014-08-27 15:30:00,113.91,113.93,113.9,113.93,4205.559544568673,96.537,96.5539,96.5285,96.5539,4205.5595
2014-08-27 15:35:00,113.95,113.95,113.94,113.95,4000.410298492153,96.5709,96.5709,96.5624,96.5709,4000.4103
2014-08-27 15:40:00,113.95,114.01,113.93,113.99,9026.566827366907,96.5709,96.6217,96.5539,96.6048,9026.5668
2014-08-27 15:45:00,113.96,113.96,113.88,113.92,12308.95476459124,96.5794,96.5794,96.5116,96.5455,12308.9548
2014-08-27 15:50:00,113.91,113.95,113.91,113.91,10360.036926864292,96.537,96.5709,96.537,96.537,10360.0369
2014-08-27 15:55:00,113.91,113.96,113.91,113.92,24412.76028310596,96.537,96.5794,96.537,96.5455,24412.7603
2014-08-28 09:30:00,113.79,113.94,113.63,113.73,10770.335419017334,96.4353,96.5624,96.2997,96.3844,10770.3354
2014-08-28 09:35:00,113.77,113.77,113.29,113.3,6975.074366601702,96.4183,96.4183,96.0116,96.02,6975.0744
2014-08-28 09:40:00,113.3,113.44,113.3,113.42,2154.067083803467,96.02,96.1387,96.02,96.1217,2154.0671
2014-08-28 09:45:00,113.4,113.59,113.38,113.59,2666.9401989947687,96.1048,96.2658,96.0878,96.2658,2666.9402
2014-08-28 09:50:00,113.65,113.74,113.63,113.64,1743.7685916504256,96.3166,96.3929,96.2997,96.3082,1743.7686
2014-08-28 09:55:00,113.71,113.71,113.57,113.65,2564.365575956508,96.3675,96.3675,96.2488,96.3166,2564.3656
2014-08-28 10:00:00,113.61,113.68,113.57,113.65,1948.9178377269463,96.2827,96.3421,96.2488,96.3166,1948.9178
2014-08-28 10:05:00,113.7,113.85,113.7,113.83,4821.007282798236,96.359,96.4861,96.359,96.4692,4821.0073
2014-08-28 10:10:00,113.81,113.81,113.65,113.65,3795.261052415632,96.4522,96.4522,96.3166,96.3166,3795.2611
2014-08-28 10:15:00,113.66,113.71,113.57,113.66,2769.514822033029,96.3251,96.3675,96.2488,96.3251,2769.5148
2014-08-28 10:20:00,113.66,113.85,113.66,113.85,2974.6640681095496,96.3251,96.4861,96.3251,96.4861,2974.6641
2014-08-28 10:25:00,113.85,113.85,113.73,113.76,2974.6640681095496,96.4861,96.4861,96.3844,96.4099,2974.6641
2014-08-28 10:30:00,113.77,113.77,113.61,113.66,5231.305774951277,96.4183,96.4183,96.2827,96.3251,5231.3058
2014-08-28 10:35:00,113.7,113.78,113.65,113.65,4821.007282798236,96.359,96.4268,96.3166,96.3166,4821.0073
2014-08-28 10:40:00,113.67,113.8,113.65,113.8,3077.2386911478097,96.3336,96.4438,96.3166,96.4438,3077.2387
2014-08-28 10:45:00,113.84,113.89,113.76,113.88,5949.328136219099,96.4777,96.52,96.4099,96.5116,5949.3281
2014-08-28 10:50:00,113.85,113.87,113.85,113.87,1948.9178377269463,96.4861,96.5031,96.4861,96.5031,1948.9178
2014-08-28 10:55:00,113.83,113.83,113.76,113.76,718.0223612678224,96.4692,96.4692,96.4099,96.4099,718.0224
2014-08-28 11:00:00,113.8,113.85,113.76,113.81,4410.708790645194,96.4438,96.4861,96.4099,96.4522,4410.7088
2014-08-28 11:05:00,113.83,113.83,113.65,113.74,4410.708790645194,96.4692,96.4692,96.3166,96.3929,4410.7088
2014-08-28 11:10:00,113.78,113.89,113.78,113.82,1538.6193455739049,96.4268,96.52,96.4268,96.4607,1538.6193
2014-08-28 11:15:00,113.78,113.82,113.67,113.69,7077.648989639963,96.4268,96.4607,96.3336,96.3505,7077.649
2014-08-28 11:20:00,113.71,113.83,113.71,113.74,5128.731151913016,96.3675,96.4692,96.3675,96.3929,5128.7312
2014-08-28 11:25:00,113.72,113.73,113.65,113.69,2769.514822033029,96.376,96.3844,96.3166,96.3505,2769.5148
2014-08-28 11:30:00,113.73,113.84,113.72,113.77,6051.902759257359,96.3844,96.4777,96.376,96.4183,6051.9028
2014-08-28 11:35:00,113.73,113.85,113.73,113.74,15283.61883270079,96.3844,96.4861,96.3844,96.3929,15283.6188
2014-08-28 11:40:00,113.77,113.82,113.71,113.74,5333.880397989537,96.4183,96.4607,96.3675,96.3929,5333.8804
2014-08-28 11:45:00,113.74,113.79,113.69,113.69,5333.880397989537,96.3929,96.4353,96.3505,96.3505,5333.8804
2014-08-28 11:50:00,113.68,113.86,113.68,113.77,9539.43994255821,96.3421,96.4946,96.3421,96.4183,9539.4399
2014-08-28 11:55:00,113.79,113.82,113.77,113.81,9334.29069648169,96.4353,96.4607,96.4183,96.4522,9334.2907
2014-08-28 12:00:00,113.81,113.82,113.74,113.74,6872.499743563442,96.4522,96.4607,96.3929,96.3929,6872.4997
2014-08-28 12:05:00,113.74,113.82,113.74,113.77,7693.096727869524,96.3929,96.4607,96.3929,96.4183,7693.0967
2014-08-28 12:10:00,113.78,113.8,113.67,113.67,5231.305774951277,96.4268,96.4438,96.3336,96.3336,5231.3058
2014-08-28 12:15:00,113.68,113.78,113.68,113.76,2974.6640681095496,96.3421,96.4268,96.3421,96.4099,2974.6641
2014-08-28 12:20:00,113.75,113.75,113.72,113.72,1128.3208534208636,96.4014,96.4014,96.376,96.376,1128.3209
2014-08-28 12:25:00,113.71,113.8,113.71,113.8,2461.790952918248,96.3675,96.4438,96.3675,96.4438,2461.791
2014-08-28 12:30:00,113.81,113.82,113.74,113.74,1948.9178377269463,96.4522,96.4607,96.3929,96.3929,1948.9178
2014-08-28 12:35:00,113.74,113.74,113.68,113.68,3590.111806339112,96.3929,96.3929,96.3421,96.3421,3590.1118
2014-08-28 12:40:00,113.73,113.74,113.7,113.71,820.5969843060826,96.3844,96.3929,96.359,96.3675,820.597
2014-08-28 12:45:00,113.71,113.77,113.7,113.76,1743.7685916504256,96.3675,96.4183,96.359,96.4099,1743.7686
2014-08-28 12:50:00,113.78,113.83,113.78,113.83,1948.9178377269463,96.4268,96.4692,96.4268,96.4692,1948.9178
2014-08-28 12:55:00,113.84,113.84,113.75,113.75,1641.1939686121652,96.4777,96.4777,96.4014,96.4014,1641.194
2014-08-28 13:00:00,113.73,113.79,113.73,113.77,2154.067083803467,96.3844,96.4353,96.3844,96.4183,2154.0671
2014-08-28 13:05:00,113.78,113.79,113.77,113.78,1538.6193455739049,96.4268,96.4353,96.4183,96.4268,1538.6193
2014-08-28 13:10:00,113.79,113.82,113.79,113.82,923.171607344343,96.4353,96.4607,96.4353,96.4607,923.1716
2014-08-28 13:15:00,113.82,113.82,113.74,113.74,1230.895476459124,96.4607,96.4607,96.3929,96.3929,1230.8955
2014-08-28 13:20:00,113.74,113.74,113.68,113.68,2769.514822033029,96.3929,96.3929,96.3421,96.3421,2769.5148
2014-08-28 13:25:00,113.66,113.73,113.66,113.7,3179.8133141860703,96.3251,96.3844,96.3251,96.359,3179.8133
2014-08-28 13:30:00,113.72,113.75,113.72,113.75,4615.858036721715,96.376,96.4014,96.376,96.4014,4615.858
2014-08-28 13:35:00,113.79,113.79,113.74,113.79,1948.9178377269463,96.4353,96.4353,96.3929,96.4353,1948.9178
2014-08-28 13:40:00,113.78,113.81,113.76,113.78,1641.1939686121652,96.4268,96.4522,96.4099,96.4268,1641.194
2014-08-28 13:45:00,113.78,113.81,113.78,113.78,5333.880397989537,96.4268,96.4522,96.4268,96.4268,5333.8804
2014-08-28 13:50:00,113.8,113.81,113.75,113.75,3692.686429377372,96.4438,96.4522,96.4014,96.4014,3692.6864
2014-08-28 13:55:00,113.76,113.81,113.7,113.71,4923.581905836496,96.4099,96.4522,96.359,96.3675,4923.5819
2014-08-28 14:00:00,113.73,113.78,113.73,113.78,1641.1939686121652,96.3844,96.4268,96.3844,96.4268,1641.194
2014-08-28 14:05:00,113.76,113.77,113.7,113.7,2359.216329879988,96.4099,96.4183,96.359,96.359,2359.2163
2014-08-28 14:10:00,113.7,113.7,113.62,113.66,4615.858036721715,96.359,96.359,96.2912,96.3251,4615.858
2014-08-28 14:15:00,113.67,113.71,113.67,113.67,2564.365575956508,96.3336,96.3675,96.3336,96.3336,2564.3656
2014-08-28 14:20:00,113.69,113.71,113.61,113.62,3179.8133141860703,96.3505,96.3675,96.2827,96.2912,3179.8133
2014-08-28 14:25:00,113.63,113.7,113.61,113.7,4718.432659759975,96.2997,96.359,96.2827,96.359,4718.4327
2014-08-28 14:30:00,113.68,113.69,113.63,113.69,4102.984921530413,96.3421,96.3505,96.2997,96.3505,4102.9849
2014-08-28 14:35:00,113.69,113.7,113.62,113.68,4821.007282798236,96.3505,96.359,96.2912,96.3421,4821.0073
2014-08-28 14:40:00,113.7,113.75,113.66,113.66,6051.902759257359,96.359,96.4014,96.3251,96.3251,6051.9028
2014-08-28 14:45:00,113.67,113.69,113.63,113.65,4000.410298492153,96.3336,96.3505,96.2997,96.3166,4000.4103
2014-08-28 14:50:00,113.64,113.69,113.64,113.69,2154.067083803467,96.3082,96.3505,96.3082,96.3505,2154.0671
2014-08-28 14:55:00,113.7,113.71,113.64,113.64,3795.261052415632,96.359,96.3675,96.3082,96.3082,3795.2611
2014-08-28 15:00:00,113.64,113.64,113.57,113.6,5949.328136219099,96.3082,96.3082,96.2488,96.2743,5949.3281
2014-08-28 15:05:00,113.6,113.65,113.6,113.61,3487.537183300851,96.2743,96.3166,96.2743,96.2827,3487.5372
2014-08-28 15:10:00,113.61,113.63,113.59,113.63,6051.902759257359,96.2827,96.2997,96.2658,96.2997,6051.9028
2014-08-28 15:15:00,113.63,113.71,113.62,113.66,5128.731151913016,96.2997,96.3675,96.2912,96.3251,5128.7312
2014-08-28 15:20:00,113.66,113.71,113.64,113.65,4718.432659759975,96.3251,96.3675,96.3082,96.3166,4718.4327
2014-08-28 15:25:00,113.65,113.68,113.63,113.65,6769.925120525182,96.3166,96.3421,96.2997,96.3166,6769.9251
2014-08-28 15:30:00,113.64,113.7,113.64,113.7,6359.626628372141,96.3082,96.359,96.3082,96.359,6359.6266
2014-08-28 15:35:00,113.7,113.71,113.64,113.64,5026.156528874756,96.359,96.3675,96.3082,96.3082,5026.1565
2014-08-28 15:40:00,113.65,113.66,113.56,113.58,16924.812801312954,96.3166,96.3251,96.2404,96.2573,16924.8128
2014-08-28 15:45:00,113.59,113.62,113.58,113.6,10257.462303826032,96.2658,96.2912,96.2573,96.2743,10257.4623
2014-08-28 15:50:00,113.6,113.61,113.51,113.51,16309.365063083393,96.2743,96.2827,96.198,96.198,16309.3651
2014-08-28 15:55:00,113.51,113.58,113.46,113.58,17335.111293465994,96.198,96.2573,96.1556,96.2573,17335.1113
2014-08-29 09:30:00,113.9,113.9,113.59,113.65,12616.67863370602,96.5285,96.5285,96.2658,96.3166,12616.6786
2014-08-29 09:35:00,113.62,113.78,113.44,113.44,7077.648989639963,96.2912,96.4268,96.1387,96.1387,7077.649
2014-08-29 09:40:00,113.47,113.58,113.4,113.43,5539.029644066058,96.1641,96.2573,96.1048,96.1302,5539.0296
2014-08-29 09:45:00,113.39,113.48,113.34,113.42,3487.537183300851,96.0963,96.1726,96.0539,96.1217,3487.5372
2014-08-29 09:50:00,113.39,113.46,113.32,113.37,14873.320340547749,96.0963,96.1556,96.037,96.0794,14873.3203
2014-08-29 09:55:00,113.37,113.38,113.3,113.38,6154.47738229562,96.0794,96.0878,96.02,96.0878,6154.4774
2014-08-29 10:00:00,113.39,113.55,113.35,113.47,30567.23766540158,96.0963,96.2319,96.0624,96.1641,30567.2377
2014-08-29 10:05:00,113.47,113.6,113.41,113.58,9129.14145040517,96.1641,96.2743,96.1132,96.2573,9129.1415
2014-08-29 10:10:00,113.61,113.69,113.54,113.69,16514.514309159913,96.2827,96.3505,96.2234,96.3505,16514.5143
2014-08-29 10:15:00,113.71,113.71,113.51,113.57,20925.22309980511,96.3675,96.3675,96.198,96.2488,20925.2231
2014-08-29 10:20:00,113.57,113.6,113.46,113.53,2461.790952918248,96.2488,96.2743,96.1556,96.2149,2461.791
2014-08-29 10:25:00,113.51,113.54,113.44,113.48,2564.365575956508,96.198,96.2234,96.1387,96.1726,2564.3656
2014-08-29 10:30:00,113.41,113.51,113.41,113.46,1230.895476459124,96.1132,96.198,96.1132,96.1556,1230.8955
2014-08-29 10:35:00,113.4,113.44,113.31,113.38,11078.059288132115,96.1048,96.1387,96.0285,96.0878,11078.0593
2014-08-29 10:40:00,113.43,113.49,113.43,113.46,2769.514822033029,96.1302,96.181,96.1302,96.1556,2769.5148
2014-08-29 10:45:00,113.5,113.6,113.5,113.6,1948.9178377269463,96.1895,96.2743,96.1895,96.2743,1948.9178
2014-08-29 10:50:00,113.57,113.69,113.57,113.69,718.0223612678224,96.2488,96.3505,96.2488,96.3505,718.0224
2014-08-29 10:55:00,113.7,113.76,113.7,113.76,1230.895476459124,96.359,96.4099,96.359,96.4099,1230.8955
2014-08-29 11:00:00,113.81,113.86,113.78,113.85,1641.1939686121652,96.4522,96.4946,96.4268,96.4861,1641.194
2014-08-29 11:05:00,113.85,113.89,113.83,113.84,2359.216329879988,96.4861,96.52,96.4692,96.4777,2359.2163
2014-08-29 11:10:00,113.87,113.91,113.8,113.91,7898.245973946045,96.5031,96.537,96.4438,96.537,7898.246
2014-08-29 11:15:00,113.96,113.98,113.94,113.96,2359.216329879988,96.5794,96.5963,96.5624,96.5794,2359.2163
2014-08-29 11:20:00,113.97,114.03,113.97,114.0,2154.067083803467,96.5878,96.6387,96.5878,96.6133,2154.0671
2014-08-29 11:25:00,114.03,114.03,113.94,114.0,5026.156528874756,96.6387,96.6387,96.5624,96.6133,5026.1565
2014-08-29 11:30:00,113.97,114.09,113.96,114.09,1333.4700994973844,96.5878,96.6895,96.5794,96.6895,1333.4701
2014-08-29 11:35:00,114.1,114.17,114.1,114.17,1743.7685916504256,96.698,96.7573,96.698,96.7573,1743.7686
2014-08-29 11:40:00,114.16,114.16,114.14,114.15,820.5969843060826,96.7489,96.7489,96.7319,96.7404,820.597
2014-08-29 11:45:00,114.1,114.17,114.1,114.14,1128.3208534208636,96.698,96.7573,96.698,96.7319,1128.3209
2014-08-29 11:50:00,114.18,114.18,114.13,114.13,1230.895476459124,96.7658,96.7658,96.7234,96.7234,1230.8955
2014-08-29 11:55:00,114.15,114.24,114.15,114.24,1128.3208534208636,96.7404,96.8167,96.7404,96.8167,1128.3209
2014-08-29 12:00:00,114.21,114.25,114.2,114.25,1230.895476459124,96.7912,96.8251,96.7828,96.8251,1230.8955
2014-08-29 12:05:00,114.19,114.21,114.17,114.19,1538.6193455739049,96.7743,96.7912,96.7573,96.7743,1538.6193
2014-08-29 12:10:00,114.18,114.19,114.1,114.1,718.0223612678224,96.7658,96.7743,96.698,96.698,718.0224
2014-08-29 12:15:00,114.1,114.11,114.1,114.1,820.5969843060826,96.698,96.7065,96.698,96.698,820.597
2014-08-29 12:20:00,114.11,114.15,114.11,114.15,1538.6193455739049,96.7065,96.7404,96.7065,96.7404,1538.6193
2014-08-29 12:25:00,114.18,114.22,114.14,114.22,1641.1939686121652,96.7658,96.7997,96.7319,96.7997,1641.194
2014-08-29 12:30:00,114.22,114.22,114.17,114.22,1846.343214688686,96.7997,96.7997,96.7573,96.7997,1846.3432
2014-08-29 12:35:00,114.2,114.25,114.18,114.25,4718.432659759975,96.7828,96.8251,96.7658,96.8251,4718.4327
2014-08-29 12:40:00,114.25,114.27,114.2,114.22,1333.4700994973844,96.8251,96.8421,96.7828,96.7997,1333.4701
2014-08-29 12:45:00,114.17,114.23,114.17,114.23,1025.7462303826032,96.7573,96.8082,96.7573,96.8082,1025.7462
2014-08-29 12:50:00,114.2,114.23,114.2,114.23,820.5969843060826,96.7828,96.8082,96.7828,96.8082,820.597
2014-08-29 12:55:00,114.22,114.22,114.19,114.21,1025.7462303826032,96.7997,96.7997,96.7743,96.7912,1025.7462
2014-08-29 13:00:00,114.19,114.21,114.19,114.19,512.8731151913016,96.7743,96.7912,96.7743,96.7743,512.8731
2014-08-29 13:05:00,114.21,114.22,114.17,114.18,718.0223612678224,96.7912,96.7997,96.7573,96.7658,718.0224
2014-08-29 13:10:00,114.2,114.23,114.2,114.22,1025.7462303826032,96.7828,96.8082,96.7828,96.7997,1025.7462
2014-08-29 13:15:00,114.18,114.2,114.18,114.19,615.447738229562,96.7658,96.7828,96.7658,96.7743,615.4477
2014-08-29 13:20:00,114.16,114.18,114.13,114.15,2256.6417068417272,96.7489,96.7658,96.7234,96.7404,2256.6417
2014-08-29 13:25:00,114.12,114.12,114.09,114.1,1333.4700994973844,96.715,96.715,96.6895,96.698,1333.4701
2014-08-29 13:30:00,114.1,114.1,114.08,114.08,1025.7462303826032,96.698,96.698,96.6811,96.6811,1025.7462
2014-08-29 13:35:00,114.09,114.12,114.09,114.12,718.0223612678224,96.6895,96.715,96.6895,96.715,718.0224
2014-08-29 13:40:00,114.12,114.12,114.1,114.11,410.2984921530413,96.715,96.715,96.698,96.7065,410.2985
2014-08-29 13:45:00,114.1,114.12,114.09,114.09,1025.7462303826032,96.698,96.715,96.6895,96.6895,1025.7462
2014-08-29 13:50:00,114.1,114.1,114.08,114.08,307.723869114781,96.698,96.698,96.6811,96.6811,307.7239
2014-08-29 13:55:00,114.09,114.12,114.09,114.12,1230.895476459124,96.6895,96.715,96.6895,96.715,1230.8955
2014-08-29 14:00:00,114.08,114.12,114.06,114.06,2154.067083803467,96.6811,96.715,96.6641,96.6641,2154.0671
2014-08-29 14:05:00,114.08,114.12,114.04,114.07,3384.962560262591,96.6811,96.715,96.6472,96.6726,3384.9626
2014-08-29 14:10:00,114.07,114.09,114.03,114.07,1538.6193455739049,96.6726,96.6895,96.6387,96.6726,1538.6193
2014-08-29 14:15:00,114.08,114.08,114.05,114.08,2154.067083803467,96.6811,96.6811,96.6556,96.6811,2154.0671
2014-08-29 14:20:00,114.07,114.13,114.04,114.13,1641.1939686121652,96.6726,96.7234,96.6472,96.7234,1641.194
2014-08-29 14:25:00,114.09,114.14,114.07,114.14,1230.895476459124,96.6895,96.7319,96.6726,96.7319,1230.8955
2014-08-29 14:30:00,114.14,114.14,114.12,114.12,512.8731151913016,96.7319,96.7319,96.715,96.715,512.8731
2014-08-29 14:35:00,114.1,114.1,114.06,114.06,307.723869114781,96.698,96.698,96.6641,96.6641,307.7239
2014-08-29 14:40:00,114.08,114.11,114.04,114.07,4102.984921530413,96.6811,96.7065,96.6472,96.6726,4102.9849
2014-08-29 14:45:00,114.05,114.1,114.05,114.1,1230.895476459124,96.6556,96.698,96.6556,96.698,1230.8955
2014-08-29 14:50:00,114.07,114.07,113.91,114.01,14360.447225356444,96.6726,96.6726,96.537,96.6217,14360.4472
2014-08-29 14:55:00,114.0,114.02,114.0,114.0,512.8731151913016,96.6133,96.6302,96.6133,96.6133,512.8731
2014-08-29 15:00:00,114.0,114.06,113.98,114.06,2051.4924607652065,96.6133,96.6641,96.5963,96.6641,2051.4925
2014-08-29 15:05:00,114.05,114.05,113.98,114.0,1436.0447225356447,96.6556,96.6556,96.5963,96.6133,1436.0447
2014-08-29 15:10:00,113.99,114.08,113.99,114.08,2769.514822033029,96.6048,96.6811,96.6048,96.6811,2769.5148
2014-08-29 15:15:00,114.04,114.04,114.04,114.04,820.5969843060826,96.6472,96.6472,96.6472,96.6472,820.597
2014-08-29 15:20:00,114.05,114.05,114.0,114.0,1128.3208534208636,96.6556,96.6556,96.6133,96.6133,1128.3209
2014-08-29 15:25:00,114.0,114.02,113.99,114.02,1743.7685916504256,96.6133,96.6302,96.6048,96.6302,1743.7686
2014-08-29 15:30:00,114.03,114.09,114.0,114.02,7180.223612678223,96.6387,96.6895,96.6133,96.6302,7180.2236
2014-08-29 15:35:00,114.05,114.16,114.05,114.16,4410.708790645194,96.6556,96.7489,96.6556,96.7489,4410.7088
2014-08-29 15:40:00,114.16,114.19,114.16,114.17,4000.410298492153,96.7489,96.7743,96.7489,96.7573,4000.4103
2014-08-29 15:45:00,114.17,114.27,114.16,114.21,19078.87988511642,96.7573,96.8421,96.7489,96.7912,19078.8799
2014-08-29 15:50:00,114.23,114.25,114.22,114.23,6257.0520053338805,96.8082,96.8251,96.7997,96.8082,6257.052
2014-08-29 15:55:00,114.24,114.29,114.15,114.21,49748.69217355626,96.8167,96.859,96.7404,96.7912,49748.6922
2014-09-02 09:30:00,114.36,114.56,114.16,114.5,30259.5137962868,96.9184,97.0879,96.7489,97.037,30259.5138
2014-09-02 09:35:00,114.49,114.59,114.3,114.48,10360.036926864292,97.0285,97.1133,96.8675,97.0201,10360.0369
2014-09-02 09:40:00,114.55,114.55,114.42,114.47,4615.858036721715,97.0794,97.0794,96.9692,97.0116,4615.858
2014-09-02 09:45:00,114.47,114.57,114.39,114.48,7693.096727869524,97.0116,97.0963,96.9438,97.0201,7693.0967
2014-09-02 09:50:00,114.51,114.55,114.46,114.49,5333.880397989537,97.0455,97.0794,97.0031,97.0285,5333.8804
2014-09-02 09:55:00,114.46,114.5,114.3,114.5,5744.178890142579,97.0031,97.037,96.8675,97.037,5744.1789
2014-09-02 10:00:00,114.5,114.57,114.39,114.52,19694.327623345984,97.037,97.0963,96.9438,97.054,19694.3276
2014-09-02 10:05:00,114.5,114.55,114.44,114.49,7590.522104831264,97.037,97.0794,96.9862,97.0285,7590.5221
2014-09-02 10:10:00,114.51,114.56,114.44,114.46,9334.29069648169,97.0455,97.0879,96.9862,97.0031,9334.2907
2014-09-02 10:15:00,114.46,114.49,114.38,114.39,5231.305774951277,97.0031,97.0285,96.9353,96.9438,5231.3058
2014-09-02 10:20:00,114.41,114.43,114.36,114.39,17847.984408657296,96.9607,96.9777,96.9184,96.9438,17847.9844
2014-09-02 10:25:00,114.39,114.4,114.28,114.28,2359.216329879988,96.9438,96.9523,96.8506,96.8506,2359.2163
2014-09-02 10:30:00,114.3,114.31,114.12,114.16,15796.491947892093,96.8675,96.876,96.715,96.7489,15796.4919
2014-09-02 10:35:00,114.15,114.15,114.0,114.03,6462.201251410401,96.7404,96.7404,96.6133,96.6387,6462.2013
2014-09-02 10:40:00,114.01,114.03,113.96,113.99,10052.313057749512,96.6217,96.6387,96.5794,96.6048,10052.3131
2014-09-02 10:45:00,114.0,114.05,113.99,114.01,6872.499743563442,96.6133,96.6556,96.6048,96.6217,6872.4997
2014-09-02 10:50:00,114.01,114.06,114.0,114.05,11180.633911170376,96.6217,96.6641,96.6133,96.6556,11180.6339
2014-09-02 10:55:00,114.02,114.06,114.02,114.06,13847.574110165144,96.6302,96.6641,96.6302,96.6641,13847.5741
2014-09-02 11:00:00,114.06,114.09,114.01,114.01,11796.081649399935,96.6641,96.6895,96.6217,96.6217,11796.0816
2014-09-02 11:05:00,114.01,114.02,113.96,113.97,5231.305774951277,96.6217,96.6302,96.5794,96.5878,5231.3058
2014-09-02 11:10:00,113.97,113.97,113.88,113.88,2564.365575956508,96.5878,96.5878,96.5116,96.5116,2564.3656
2014-09-02 11:15:00,113.87,113.88,113.83,113.85,5436.455021027798,96.5031,96.5116,96.4692,96.4861,5436.455
2014-09-02 11:20:00,113.85,113.96,113.84,113.88,4821.007282798236,96.4861,96.5794,96.4777,96.5116,4821.0073
2014-09-02 11:25:00,113.85,113.86,113.8,113.81,4000.410298492153,96.4861,96.4946,96.4438,96.4522,4000.4103
2014-09-02 11:30:00,113.82,113.89,113.82,113.83,4308.134167606934,96.4607,96.52,96.4607,96.4692,4308.1342
2014-09-02 11:35:00,113.87,113.89,113.81,113.84,5744.178890142579,96.5031,96.52,96.4522,96.4777,5744.1789
2014-09-02 11:40:00,113.83,113.87,113.79,113.86,2461.790952918248,96.4692,96.5031,96.4353,96.4946,2461.791
2014-09-02 11:45:00,113.89,113.89,113.8,113.83,6051.902759257359,96.52,96.52,96.4438,96.4692,6051.9028
2014-09-02 11:50:00,113.8,113.8,113.72,113.73,2974.6640681095496,96.4438,96.4438,96.376,96.3844,2974.6641
2014-09-02 11:55:00,113.77,113.79,113.75,113.79,1538.6193455739049,96.4183,96.4353,96.4014,96.4353,1538.6193
2014-09-02 12:00:00,113.77,113.79,113.71,113.76,4923.581905836496,96.4183,96.4353,96.3675,96.4099,4923.5819
2014-09-02 12:05:00,113.82,113.87,113.79,113.79,3179.8133141860703,96.4607,96.5031,96.4353,96.4353,3179.8133
2014-09-02 12:10:00,113.82,113.96,113.81,113.92,2256.6417068417272,96.4607,96.5794,96.4522,96.5455,2256.6417
2014-09-02 12:15:00,113.94,113.99,113.92,113.98,3795.261052415632,96.5624,96.6048,96.5455,96.5963,3795.2611
2014-09-02 12:20:00,113.98,114.0,113.97,114.0,4102.984921530413,96.5963,96.6133,96.5878,96.6133,4102.9849
2014-09-02 12:25:00,114.01,114.01,113.94,113.98,27387.424351215508,96.6217,96.6217,96.5624,96.5963,27387.4244
2014-09-02 12:30:00,114.0,114.0,113.85,114.0,9026.566827366907,96.6133,96.6133,96.4861,96.6133,9026.5668
2014-09-02 12:35:00,114.0,114.0,113.86,113.86,4308.134167606934,96.6133,96.6133,96.4946,96.4946,4308.1342
2014-09-02 12:40:00,113.91,113.95,113.78,113.78,4205.559544568673,96.537,96.5709,96.4268,96.4268,4205.5595
2014-09-02 12:45:00,113.8,113.85,113.78,113.85,2051.4924607652065,96.4438,96.4861,96.4268,96.4861,2051.4925
2014-09-02 12:50:00,113.87,113.94,113.87,113.94,8103.395220022566,96.5031,96.5624,96.5031,96.5624,8103.3952
2014-09-02 12:55:00,113.94,113.97,113.88,113.91,6051.902759257359,96.5624,96.5878,96.5116,96.537,6051.9028
2014-09-02 13:00:00,113.87,113.91,113.84,113.86,3897.8356754538927,96.5031,96.537,96.4777,96.4946,3897.8357
2014-09-02 13:05:00,113.88,113.98,113.88,113.98,5333.880397989537,96.5116,96.5963,96.5116,96.5963,5333.8804
2014-09-02 13:10:00,113.96,113.98,113.95,113.96,2769.514822033029,96.5794,96.5963,96.5709,96.5794,2769.5148
2014-09-02 13:15:00,113.97,114.03,113.97,114.0,5128.731151913016,96.5878,96.6387,96.5878,96.6133,5128.7312
2014-09-02 13:20:00,114.0,114.0,113.95,113.98,3282.3879372243305,96.6133,96.6133,96.5709,96.5963,3282.3879
2014-09-02 13:25:00,113.97,113.98,113.92,113.93,2872.089445071289,96.5878,96.5963,96.5455,96.5539,2872.0894
2014-09-02 13:30:00,113.95,113.97,113.85,113.87,5231.305774951277,96.5709,96.5878,96.4861,96.5031,5231.3058
2014-09-02 13:35:00,113.85,113.85,113.77,113.79,13026.977125859064,96.4861,96.4861,96.4183,96.4353,13026.9771
2014-09-02 13:40:00,113.81,113.81,113.75,113.78,8411.119089137346,96.4522,96.4522,96.4014,96.4268,8411.1191
2014-09-02 13:45:00,113.77,113.82,113.77,113.77,4615.858036721715,96.4183,96.4607,96.4183,96.4183,4615.858
2014-09-02 13:50:00,113.79,113.79,113.74,113.78,8513.693712175607,96.4353,96.4353,96.3929,96.4268,8513.6937
2014-09-02 13:55:00,113.78,113.8,113.77,113.78,4718.432659759975,96.4268,96.4438,96.4183,96.4268,4718.4327
2014-09-02 14:00:00,113.8,113.84,113.79,113.81,3692.686429377372,96.4438,96.4777,96.4353,96.4522,3692.6864
2014-09-02 14:05:00,113.83,113.86,113.81,113.81,6872.499743563442,96.4692,96.4946,96.4522,96.4522,6872.4997
2014-09-02 14:10:00,113.81,113.85,113.77,113.83,5026.156528874756,96.4522,96.4861,96.4183,96.4692,5026.1565
2014-09-02 14:15:00,113.82,113.84,113.79,113.83,3179.8133141860703,96.4607,96.4777,96.4353,96.4692,3179.8133
2014-09-02 14:20:00,113.84,113.84,113.79,113.81,5026.156528874756,96.4777,96.4777,96.4353,96.4522,5026.1565
2014-09-02 14:25:00,113.83,113.84,113.8,113.8,4513.283413683455,96.4692,96.4777,96.4438,96.4438,4513.2834
2014-09-02 14:30:00,113.8,113.84,113.8,113.84,5128.731151913016,96.4438,96.4777,96.4438,96.4777,5128.7312
2014-09-02 14:35:00,113.81,113.83,113.8,113.8,2359.216329879988,96.4522,96.4692,96.4438,96.4438,2359.2163
2014-09-02 14:40:00,113.81,113.83,113.81,113.82,4718.432659759975,96.4522,96.4692,96.4522,96.4607,4718.4327
2014-09-02 14:45:00,113.83,113.83,113.78,113.78,4308.134167606934,96.4692,96.4692,96.4268,96.4268,4308.1342
2014-09-02 14:50:00,113.78,113.84,113.78,113.78,8103.395220022566,96.4268,96.4777,96.4268,96.4268,8103.3952
2014-09-02 14:55:00,113.8,113.83,113.76,113.78,4308.134167606934,96.4438,96.4692,96.4099,96.4268,4308.1342
2014-09-02 15:00:00,113.78,113.83,113.78,113.82,3179.8133141860703,96.4268,96.4692,96.4268,96.4607,3179.8133
2014-09-02 15:05:00,113.82,113.82,113.73,113.77,6975.074366601702,96.4607,96.4607,96.3844,96.4183,6975.0744
2014-09-02 15:10:00,113.76,113.83,113.75,113.82,5641.604267104318,96.4099,96.4692,96.4014,96.4607,5641.6043
2014-09-02 15:15:00,113.82,113.83,113.76,113.83,4615.858036721715,96.4607,96.4692,96.4099,96.4692,4615.858
2014-09-02 15:20:00,113.83,113.83,113.77,113.77,5026.156528874756,96.4692,96.4692,96.4183,96.4183,5026.1565
2014-09-02 15:25:00,113.76,113.83,113.72,113.78,6872.499743563442,96.4099,96.4692,96.376,96.4268,6872.4997
2014-09-02 15:30:00,113.77,113.77,113.69,113.76,5846.753513180839,96.4183,96.4183,96.3505,96.4099,5846.7535
2014-09-02 15:35:00,113.78,113.83,113.78,113.81,8616.268335213868,96.4268,96.4692,96.4268,96.4522,8616.2683
2014-09-02 15:40:00,113.82,113.89,113.81,113.82,13950.148733203405,96.4607,96.52,96.4522,96.4607,13950.1487
2014-09-02 15:45:00,113.84,113.88,113.81,113.84,18463.43214688686,96.4777,96.5116,96.4522,96.4777,18463.4321
2014-09-02 15:50:00,113.82,113.89,113.82,113.86,28413.17058159811,96.4607,96.52,96.4607,96.4946,28413.1706
2014-09-02 15:55:00,113.86,113.94,113.82,113.92,33336.752487434605,96.4946,96.5624,96.4607,96.5455,33336.7525
2014-09-03 09:30:00,114.46,114.5,114.14,114.44,9436.86531951995,97.0031,97.037,96.7319,96.9862,9436.8653
2014-09-03 09:35:00,114.27,114.39,114.16,114.16,2872.089445071289,96.8421,96.9438,96.7489,96.7489,2872.0894
2014-09-03 09:40:00,114.24,114.3,114.22,114.26,3077.2386911478097,96.8167,96.8675,96.7997,96.8336,3077.2387
2014-09-03 09:45:00,114.39,114.49,114.31,114.42,3487.537183300851,96.9438,97.0285,96.876,96.9692,3487.5372
2014-09-03 09:50:00,114.42,114.46,114.32,114.32,9129.14145040517,96.9692,97.0031,96.8845,96.8845,9129.1415
2014-09-03 09:55:00,114.33,114.36,114.18,114.21,9539.43994255821,96.8929,96.9184,96.7658,96.7912,9539.4399
2014-09-03 10:00:00,114.22,114.27,114.19,114.19,2666.9401989947687,96.7997,96.8421,96.7743,96.7743,2666.9402
2014-09-03 10:05:00,114.2,114.27,114.16,114.27,4308.134167606934,96.7828,96.8421,96.7489,96.8421,4308.1342
2014-09-03 10:10:00,114.23,114.26,114.16,114.17,12001.23089547646,96.8082,96.8336,96.7489,96.7573,12001.2309
2014-09-03 10:15:00,114.21,114.24,114.2,114.22,3282.3879372243305,96.7912,96.8167,96.7828,96.7997,3282.3879
2014-09-03 10:20:00,114.2,114.2,114.08,114.12,1538.6193455739049,96.7828,96.7828,96.6811,96.715,1538.6193
2014-09-03 10:25:00,114.14,114.24,114.14,114.2,3487.537183300851,96.7319,96.8167,96.7319,96.7828,3487.5372
2014-09-03 10:30:00,114.23,114.24,114.2,114.23,5539.029644066058,96.8082,96.8167,96.7828,96.8082,5539.0296
2014-09-03 10:35:00,114.23,114.25,114.19,114.21,5744.178890142579,96.8082,96.8251,96.7743,96.7912,5744.1789
2014-09-03 10:40:00,114.21,114.24,114.17,114.22,9949.738434711251,96.7912,96.8167,96.7573,96.7997,9949.7384
2014-09-03 10:45:00,114.21,114.25,114.15,114.18,5539.029644066058,96.7912,96.8251,96.7404,96.7658,5539.0296
2014-09-03 10:50:00,114.2,114.23,114.07,114.1,4821.007282798236,96.7828,96.8082,96.6726,96.698,4821.0073
2014-09-03 10:55:00,114.15,114.19,114.12,114.15,4205.559544568673,96.7404,96.7743,96.715,96.7404,4205.5595
2014-09-03 11:00:00,114.15,114.19,114.09,114.12,3179.8133141860703,96.7404,96.7743,96.6895,96.715,3179.8133
2014-09-03 11:05:00,114.08,114.12,114.04,114.06,3487.537183300851,96.6811,96.715,96.6472,96.6641,3487.5372
2014-09-03 11:10:00,114.08,114.16,114.08,114.1,8821.417581290389,96.6811,96.7489,96.6811,96.698,8821.4176
2014-09-03 11:15:00,114.1,114.1,114.02,114.03,2974.6640681095496,96.698,96.698,96.6302,96.6387,2974.6641
2014-09-03 11:20:00,114.03,114.1,114.01,114.01,2359.216329879988,96.6387,96.698,96.6217,96.6217,2359.2163
2014-09-03 11:25:00,114.03,114.12,114.0,114.01,9026.566827366907,96.6387,96.715,96.6133,96.6217,9026.5668
2014-09-03 11:30:00,114.01,114.1,114.01,114.06,3795.261052415632,96.6217,96.698,96.6217,96.6641,3795.2611
2014-09-03 11:35:00,114.06,114.08,114.01,114.03,3077.2386911478097,96.6641,96.6811,96.6217,96.6387,3077.2387
2014-09-03 11:40:00,114.01,114.08,114.0,114.01,3590.111806339112,96.6217,96.6811,96.6133,96.6217,3590.1118
2014-09-03 11:45:00,113.99,114.07,113.99,114.06,17027.387424351215,96.6048,96.6726,96.6048,96.6641,17027.3874
2014-09-03 11:50:00,114.04,114.08,114.04,114.06,1025.7462303826032,96.6472,96.6811,96.6472,96.6641,1025.7462
2014-09-03 11:55:00,114.05,114.08,113.97,113.97,3795.261052415632,96.6556,96.6811,96.5878,96.5878,3795.2611
2014-09-03 12:00:00,113.99,114.03,113.98,114.01,2872.089445071289,96.6048,96.6387,96.5963,96.6217,2872.0894
2014-09-03 12:05:00,114.06,114.11,114.01,114.04,3692.686429377372,96.6641,96.7065,96.6217,96.6472,3692.6864
2014-09-03 12:10:00,114.07,114.26,114.07,114.15,6154.47738229562,96.6726,96.8336,96.6726,96.7404,6154.4774
2014-09-03 12:15:00,114.21,114.24,114.18,114.22,2769.514822033029,96.7912,96.8167,96.7658,96.7997,2769.5148
2014-09-03 12:20:00,114.24,114.25,114.2,114.23,4513.283413683455,96.8167,96.8251,96.7828,96.8082,4513.2834
2014-09-03 12:25:00,114.25,114.26,114.21,114.24,4718.432659759975,96.8251,96.8336,96.7912,96.8167,4718.4327
2014-09-03 12:30:00,114.23,114.27,114.2,114.21,4000.410298492153,96.8082,96.8421,96.7828,96.7912,4000.4103
2014-09-03 12:35:00,114.22,114.25,114.2,114.2,7898.245973946045,96.7997,96.8251,96.7828,96.7828,7898.246
2014-09-03 12:40:00,114.22,114.29,114.17,114.21,5949.328136219099,96.7997,96.859,96.7573,96.7912,5949.3281
2014-09-03 12:45:00,114.23,114.26,114.21,114.25,3077.2386911478097,96.8082,96.8336,96.7912,96.8251,3077.2387
2014-09-03 12:50:00,114.21,114.26,114.2,114.2,3795.261052415632,96.7912,96.8336,96.7828,96.7828,3795.2611
2014-09-03 12:55:00,114.24,114.26,114.21,114.21,5539.029644066058,96.8167,96.8336,96.7912,96.7912,5539.0296
2014-09-03 13:00:00,114.23,114.24,114.2,114.23,2154.067083803467,96.8082,96.8167,96.7828,96.8082,2154.0671
2014-09-03 13:05:00,114.23,114.25,114.2,114.23,3282.3879372243305,96.8082,96.8251,96.7828,96.8082,3282.3879
2014-09-03 13:10:00,114.21,114.25,114.2,114.25,3692.686429377372,96.7912,96.8251,96.7828,96.8251,3692.6864
2014-09-03 13:15:00,114.23,114.23,114.17,114.22,923.171607344343,96.8082,96.8082,96.7573,96.7997,923.1716
2014-09-03 13:20:00,114.2,114.3,114.2,114.3,2974.6640681095496,96.7828,96.8675,96.7828,96.8675,2974.6641
2014-09-03 13:25:00,114.3,114.38,114.3,114.35,3179.8133141860703,96.8675,96.9353,96.8675,96.9099,3179.8133
2014-09-03 13:30:00,114.35,114.41,114.34,114.39,3077.2386911478097,96.9099,96.9607,96.9014,96.9438,3077.2387
2014-09-03 13:35:00,114.4,114.4,114.3,114.3,2256.6417068417272,96.9523,96.9523,96.8675,96.8675,2256.6417
2014-09-03 13:40:00,114.35,114.37,114.33,114.36,2666.9401989947687,96.9099,96.9268,96.8929,96.9184,2666.9402
2014-09-03 13:45:00,114.37,114.4,114.34,114.34,2359.216329879988,96.9268,96.9523,96.9014,96.9014,2359.2163
2014-09-03 13:50:00,114.34,114.34,114.2,114.23,19489.17837726946,96.9014,96.9014,96.7828,96.8082,19489.1784
2014-09-03 13:55:00,114.22,114.25,114.17,114.21,3384.962560262591,96.7997,96.8251,96.7573,96.7912,3384.9626
2014-09-03 14:00:00,114.22,114.24,114.18,114.23,5846.753513180839,96.7997,96.8167,96.7658,96.8082,5846.7535
2014-09-03 14:05:00,114.22,114.26,114.17,114.17,5949.328136219099,96.7997,96.8336,96.7573,96.7573,5949.3281
2014-09-03 14:10:00,114.16,114.25,114.16,114.18,3282.3879372243305,96.7489,96.8251,96.7489,96.7658,3282.3879
2014-09-03 14:15:00,114.21,114.25,114.14,114.14,1948.9178377269463,96.7912,96.8251,96.7319,96.7319,1948.9178
2014-09-03 14:20:00,114.15,114.18,114.1,114.11,7180.223612678223,96.7404,96.7658,96.698,96.7065,7180.2236
2014-09-03 14:25:00,114.11,114.17,114.06,114.14,3282.3879372243305,96.7065,96.7573,96.6641,96.7319,3282.3879
2014-09-03 14:30:00,114.15,114.19,114.09,114.14,3282.3879372243305,96.7404,96.7743,96.6895,96.7319,3282.3879
2014-09-03 14:35:00,114.11,114.18,114.1,114.12,8923.992204328648,96.7065,96.7658,96.698,96.715,8923.9922
2014-09-03 14:40:00,114.12,114.19,114.12,114.14,1743.7685916504256,96.715,96.7743,96.715,96.7319,1743.7686
2014-09-03 14:45:00,114.12,114.15,114.09,114.1,3795.261052415632,96.715,96.7404,96.6895,96.698,3795.2611
2014-09-03 14:50:00,114.08,114.08,114.02,114.08,2256.6417068417272,96.6811,96.6811,96.6302,96.6811,2256.6417
2014-09-03 14:55:00,114.08,114.08,114.02,114.04,1743.7685916504256,96.6811,96.6811,96.6302,96.6472,1743.7686
2014-09-03 15:00:00,114.05,114.05,113.99,114.02,4410.708790645194,96.6556,96.6556,96.6048,96.6302,4410.7088
2014-09-03 15:05:00,114.05,114.09,114.02,114.09,3487.537183300851,96.6556,96.6895,96.6302,96.6895,3487.5372
2014-09-03 15:10:00,114.1,114.11,114.03,114.06,2564.365575956508,96.698,96.7065,96.6387,96.6641,2564.3656
2014-09-03 15:15:00,114.08,114.17,114.08,114.15,8308.544466099087,96.6811,96.7573,96.6811,96.7404,8308.5445
2014-09-03 15:20:00,114.11,114.13,114.07,114.07,4615.858036721715,96.7065,96.7234,96.6726,96.6726,4615.858
2014-09-03 15:25:00,114.11,114.13,114.08,114.08,10872.910042055595,96.7065,96.7234,96.6811,96.6811,10872.91
2014-09-03 15:30:00,114.12,114.12,114.06,114.09,4410.708790645194,96.715,96.715,96.6641,96.6895,4410.7088
2014-09-03 15:35:00,114.11,114.13,114.08,114.1,11488.357780285158,96.7065,96.7234,96.6811,96.698,11488.3578
2014-09-03 15:40:00,114.1,114.12,114.06,114.06,6257.0520053338805,96.698,96.715,96.6641,96.6641,6257.052
2014-09-03 15:45:00,114.07,114.12,114.02,114.07,15591.34270181557,96.6726,96.715,96.6302,96.6726,15591.3427
2014-09-03 15:50:00,114.08,114.14,114.08,114.09,15488.76807877731,96.6811,96.7319,96.6811,96.6895,15488.7681
2014-09-03 15:55:00,114.11,114.15,114.07,114.12,30874.96153451636,96.7065,96.7404,96.6726,96.715,30874.9615
2014-09-04 09:30:00,114.55,114.55,114.32,114.42,10770.335419017334,97.0794,97.0794,96.8845,96.9692,10770.3354
2014-09-04 09:35:00,114.43,114.72,114.43,114.64,3077.2386911478097,96.9777,97.2235,96.9777,97.1557,3077.2387
2014-09-04 09:40:00,114.64,114.83,114.61,114.76,3795.261052415632,97.1557,97.3167,97.1302,97.2574,3795.2611
2014-09-04 09:45:00,114.77,114.87,114.74,114.74,2974.6640681095496,97.2658,97.3506,97.2404,97.2404,2974.6641
2014-09-04 09:50:00,114.82,114.82,114.75,114.75,1230.895476459124,97.3082,97.3082,97.2489,97.2489,1230.8955
2014-09-04 09:55:00,114.73,114.83,114.72,114.75,3692.686429377372,97.2319,97.3167,97.2235,97.2489,3692.6864
2014-09-04 10:00:00,114.8,114.87,114.69,114.69,6154.47738229562,97.2913,97.3506,97.198,97.198,6154.4774
2014-09-04 10:05:00,114.71,114.71,114.62,114.66,2974.6640681095496,97.215,97.215,97.1387,97.1726,2974.6641
2014-09-04 10:10:00,114.64,114.81,114.64,114.78,3590.111806339112,97.1557,97.2997,97.1557,97.2743,3590.1118
2014-09-04 10:15:00,114.8,114.85,114.67,114.67,2974.6640681095496,97.2913,97.3336,97.1811,97.1811,2974.6641
2014-09-04 10:20:00,114.71,114.72,114.62,114.63,4205.559544568673,97.215,97.2235,97.1387,97.1472,4205.5595
2014-09-04 10:25:00,114.63,114.66,114.61,114.62,2872.089445071289,97.1472,97.1726,97.1302,97.1387,2872.0894
2014-09-04 10:30:00,114.62,114.72,114.62,114.64,4923.581905836496,97.1387,97.2235,97.1387,97.1557,4923.5819
2014-09-04 10:35:00,114.6,114.6,114.55,114.59,2666.9401989947687,97.1218,97.1218,97.0794,97.1133,2666.9402
2014-09-04 10:40:00,114.61,114.65,114.5,114.58,3897.8356754538927,97.1302,97.1641,97.037,97.1048,3897.8357
2014-09-04 10:45:00,114.64,114.73,114.6,114.73,2564.365575956508,97.1557,97.2319,97.1218,97.2319,2564.3656
2014-09-04 10:50:00,114.7,114.72,114.61,114.61,5846.753513180839,97.2065,97.2235,97.1302,97.1302,5846.7535
2014-09-04 10:55:00,114.65,114.65,114.47,114.48,4000.410298492153,97.1641,97.1641,97.0116,97.0201,4000.4103
2014-09-04 11:00:00,114.49,114.61,114.46,114.53,2769.514822033029,97.0285,97.1302,97.0031,97.0624,2769.5148
2014-09-04 11:05:00,114.53,114.54,114.48,114.53,3282.3879372243305,97.0624,97.0709,97.0201,97.0624,3282.3879
2014-09-04 11:10:00,114.51,114.54,114.42,114.42,3487.537183300851,97.0455,97.0709,96.9692,96.9692,3487.5372
2014-09-04 11:15:00,114.44,114.44,114.38,114.43,4308.134167606934,96.9862,96.9862,96.9353,96.9777,4308.1342
2014-09-04 11:20:00,114.44,114.45,114.34,114.34,2872.089445071289,96.9862,96.9946,96.9014,96.9014,2872.0894
2014-09-04 11:25:00,114.36,114.36,114.26,114.26,1846.343214688686,96.9184,96.9184,96.8336,96.8336,1846.3432
2014-09-04 11:30:00,114.26,114.33,114.25,114.32,2359.216329879988,96.8336,96.8929,96.8251,96.8845,2359.2163
2014-09-04 11:35:00,114.28,114.32,114.27,114.28,3692.686429377372,96.8506,96.8845,96.8421,96.8506,3692.6864
2014-09-04 11:40:00,114.26,114.26,114.16,114.16,1846.343214688686,96.8336,96.8336,96.7489,96.7489,1846.3432
2014-09-04 11:45:00,114.15,114.19,114.11,114.16,5744.178890142579,96.7404,96.7743,96.7065,96.7489,5744.1789
2014-09-04 11:50:00,114.18,114.25,114.16,114.25,2666.9401989947687,96.7658,96.8251,96.7489,96.8251,2666.9402
2014-09-04 11:55:00,114.24,114.24,114.14,114.14,1846.343214688686,96.8167,96.8167,96.7319,96.7319,1846.3432
2014-09-04 12:00:00,114.17,114.21,114.17,114.21,2256.6417068417272,96.7573,96.7912,96.7573,96.7912,2256.6417
2014-09-04 12:05:00,114.24,114.24,114.13,114.13,3384.962560262591,96.8167,96.8167,96.7234,96.7234,3384.9626
2014-09-04 12:10:00,114.14,114.19,114.11,114.13,4410.708790645194,96.7319,96.7743,96.7065,96.7234,4410.7088
2014-09-04 12:15:00,114.14,114.14,114.08,114.11,2359.216329879988,96.7319,96.7319,96.6811,96.7065,2359.2163
2014-09-04 12:20:00,114.07,114.13,114.06,114.13,3590.111806339112,96.6726,96.7234,96.6641,96.7234,3590.1118
2014-09-04 12:25:00,114.11,114.11,114.05,114.05,3590.111806339112,96.7065,96.7065,96.6556,96.6556,3590.1118
2014-09-04 12:30:00,114.06,114.1,114.04,114.04,2974.6640681095496,96.6641,96.698,96.6472,96.6472,2974.6641
2014-09-04 12:35:00,114.07,114.11,114.05,114.11,5436.455021027798,96.6726,96.7065,96.6556,96.7065,5436.455
2014-09-04 12:40:00,114.08,114.09,114.04,114.04,2256.6417068417272,96.6811,96.6895,96.6472,96.6472,2256.6417
2014-09-04 12:45:00,114.08,114.1,114.06,114.09,2256.6417068417272,96.6811,96.698,96.6641,96.6895,2256.6417
2014-09-04 12:50:00,114.1,114.14,114.09,114.13,2666.9401989947687,96.698,96.7319,96.6895,96.7234,2666.9402
2014-09-04 12:55:00,114.12,114.12,114.07,114.07,1436.0447225356447,96.715,96.715,96.6726,96.6726,1436.0447
2014-09-04 13:00:00,114.06,114.1,114.04,114.1,2154.067083803467,96.6641,96.698,96.6472,96.698,2154.0671
2014-09-04 13:05:00,114.11,114.14,114.09,114.14,2154.067083803467,96.7065,96.7319,96.6895,96.7319,2154.0671
2014-09-04 13:10:00,114.14,114.17,114.14,114.16,1846.343214688686,96.7319,96.7573,96.7319,96.7489,1846.3432
2014-09-04 13:15:00,114.15,114.15,114.13,114.14,1025.7462303826032,96.7404,96.7404,96.7234,96.7319,1025.7462
2014-09-04 13:20:00,114.15,114.18,114.12,114.14,1948.9178377269463,96.7404,96.7658,96.715,96.7319,1948.9178
2014-09-04 13:25:00,114.18,114.19,114.14,114.14,1846.343214688686,96.7658,96.7743,96.7319,96.7319,1846.3432
2014-09-04 13:30:00,114.16,114.18,114.14,114.14,1948.9178377269463,96.7489,96.7658,96.7319,96.7319,1948.9178
2014-09-04 13:35:00,114.13,114.15,114.06,114.08,2564.365575956508,96.7234,96.7404,96.6641,96.6811,2564.3656
2014-09-04 13:40:00,114.05,114.06,114.01,114.01,1948.9178377269463,96.6556,96.6641,96.6217,96.6217,1948.9178
2014-09-04 13:45:00,114.06,114.13,114.06,114.11,1641.1939686121652,96.6641,96.7234,96.6641,96.7065,1641.194
2014-09-04 13:50:00,114.08,114.12,114.08,114.12,1641.1939686121652,96.6811,96.715,96.6811,96.715,1641.194
2014-09-04 13:55:00,114.1,114.14,114.1,114.11,2154.067083803467,96.698,96.7319,96.698,96.7065,2154.0671
2014-09-04 14:00:00,114.08,114.16,114.04,114.16,2359.216329879988,96.6811,96.7489,96.6472,96.7489,2359.2163
2014-09-04 14:05:00,114.13,114.16,114.04,114.07,3077.2386911478097,96.7234,96.7489,96.6472,96.6726,3077.2387
2014-09-04 14:10:00,114.05,114.09,114.05,114.09,1846.343214688686,96.6556,96.6895,96.6556,96.6895,1846.3432
2014-09-04 14:15:00,114.11,114.15,114.0,114.0,5128.731151913016,96.7065,96.7404,96.6133,96.6133,5128.7312
2014-09-04 14:20:00,114.02,114.02,113.99,114.0,2256.6417068417272,96.6302,96.6302,96.6048,96.6133,2256.6417
2014-09-04 14:25:00,114.01,114.01,113.93,113.95,4102.984921530413,96.6217,96.6217,96.5539,96.5709,4102.9849
2014-09-04 14:30:00,113.96,113.96,113.81,113.83,3590.111806339112,96.5794,96.5794,96.4522,96.4692,3590.1118
2014-09-04 14:35:00,113.84,113.89,113.83,113.83,5128.731151913016,96.4777,96.52,96.4692,96.4692,5128.7312
2014-09-04 14:40:00,113.83,113.88,113.79,113.8,4308.134167606934,96.4692,96.5116,96.4353,96.4438,4308.1342
2014-09-04 14:45:00,113.8,113.8,113.74,113.76,3590.111806339112,96.4438,96.4438,96.3929,96.4099,3590.1118
2014-09-04 14:50:00,113.74,113.77,113.72,113.74,2872.089445071289,96.3929,96.4183,96.376,96.3929,2872.0894
2014-09-04 14:55:00,113.75,113.79,113.59,113.62,8513.693712175607,96.4014,96.4353,96.2658,96.2912,8513.6937
2014-09-04 15:00:00,113.64,113.67,113.63,113.66,5949.328136219099,96.3082,96.3336,96.2997,96.3251,5949.3281
2014-09-04 15:05:00,113.66,113.69,113.61,113.61,6975.074366601702,96.3251,96.3505,96.2827,96.2827,6975.0744
2014-09-04 15:10:00,113.63,113.63,113.49,113.49,5436.455021027798,96.2997,96.2997,96.181,96.181,5436.455
2014-09-04 15:15:00,113.54,113.58,113.38,113.43,8513.693712175607,96.2234,96.2573,96.0878,96.1302,8513.6937
2014-09-04 15:20:00,113.46,113.52,113.43,113.43,10154.887680787771,96.1556,96.2065,96.1302,96.1302,10154.8877
2014-09-04 15:25:00,113.44,113.55,113.43,113.54,12308.95476459124,96.1387,96.2319,96.1302,96.2234,12308.9548
2014-09-04 15:30:00,113.54,113.54,113.42,113.42,11078.059288132115,96.2234,96.2234,96.1217,96.1217,11078.0593
2014-09-04 15:35:00,113.43,113.51,113.38,113.39,8411.119089137346,96.1302,96.198,96.0878,96.0963,8411.1191
2014-09-04 15:40:00,113.38,113.43,113.33,113.39,10052.313057749512,96.0878,96.1302,96.0455,96.0963,10052.3131
2014-09-04 15:45:00,113.37,113.45,113.33,113.43,19899.476869422502,96.0794,96.1471,96.0455,96.1302,19899.4769
2014-09-04 15:50:00,113.44,113.46,113.4,113.43,21950.969330187712,96.1387,96.1556,96.1048,96.1302,21950.9693
2014-09-04 15:55:00,113.45,113.48,113.38,113.47,45645.70725202584,96.1471,96.1726,96.0878,96.1641,45645.7073
2014-09-05 09:30:00,113.07,113.07,112.34,112.36,32516.155503128524,96.2745,96.2745,95.6529,95.6699,32516.1555
2014-09-05 09:35:00,112.37,112.5,112.24,112.31,9847.163811672992,95.6784,95.7891,95.5678,95.6274,9847.1638
2014-09-05 09:40:00,112.24,112.54,111.96,112.45,13847.574110165144,95.5678,95.8232,95.3293,95.7466,13847.5741
2014-09-05 09:45:00,112.44,112.59,112.44,112.51,10052.313057749512,95.738,95.8658,95.738,95.7976,10052.3131
2014-09-05 09:50:00,112.5,112.61,112.42,112.42,12308.95476459124,95.7891,95.8828,95.721,95.721,12308.9548
2014-09-05 09:55:00,112.44,112.61,112.4,112.54,7282.798235716484,95.738,95.8828,95.704,95.8232,7282.7982
2014-09-05 10:00:00,112.55,112.57,112.29,112.29,12616.67863370602,95.8317,95.8487,95.6103,95.6103,12616.6786
2014-09-05 10:05:00,112.26,112.46,112.26,112.42,9642.014565596472,95.5848,95.7551,95.5848,95.721,9642.0146
2014-09-05 10:10:00,112.4,112.45,112.35,112.35,6257.0520053338805,95.704,95.7466,95.6614,95.6614,6257.052
2014-09-05 10:15:00,112.42,112.58,112.42,112.51,6872.499743563442,95.721,95.8573,95.721,95.7976,6872.4997
2014-09-05 10:20:00,112.53,112.61,112.42,112.49,3795.261052415632,95.8147,95.8828,95.721,95.7806,3795.2611
2014-09-05 10:25:00,112.5,112.59,112.5,112.59,3487.537183300851,95.7891,95.8658,95.7891,95.8658,3487.5372
2014-09-05 10:30:00,112.59,112.59,112.48,112.58,10770.335419017334,95.8658,95.8658,95.7721,95.8573,10770.3354
2014-09-05 10:35:00,112.59,112.65,112.48,112.48,12308.95476459124,95.8658,95.9169,95.7721,95.7721,12308.9548
2014-09-05 10:40:00,112.49,112.58,112.44,112.52,4308.134167606934,95.7806,95.8573,95.738,95.8062,4308.1342
2014-09-05 10:45:00,112.56,112.67,112.47,112.51,5539.029644066058,95.8402,95.9339,95.7636,95.7976,5539.0296
2014-09-05 10:50:00,112.47,112.73,112.47,112.73,5846.753513180839,95.7636,95.985,95.7636,95.985,5846.7535
2014-09-05 10:55:00,112.75,112.75,112.66,112.67,3487.537183300851,96.002,96.002,95.9254,95.9339,3487.5372
2014-09-05 11:00:00,112.7,112.74,112.64,112.73,6462.201251410401,95.9594,95.9935,95.9083,95.985,6462.2013
2014-09-05 11:05:00,112.75,112.78,112.71,112.71,5436.455021027798,96.002,96.0275,95.9679,95.9679,5436.455
2014-09-05 11:10:00,112.73,112.76,112.66,112.66,6769.925120525182,95.985,96.0105,95.9254,95.9254,6769.9251
2014-09-05 11:15:00,112.66,112.7,112.65,112.67,4923.581905836496,95.9254,95.9594,95.9169,95.9339,4923.5819
2014-09-05 11:20:00,112.67,112.71,112.67,112.71,14463.021848394706,95.9339,95.9679,95.9339,95.9679,14463.0218
2014-09-05 11:25:00,112.71,112.71,112.64,112.68,7077.648989639963,95.9679,95.9679,95.9083,95.9424,7077.649
2014-09-05 11:30:00,112.77,112.81,112.66,112.66,8718.842958252128,96.019,96.0531,95.9254,95.9254,8718.843
2014-09-05 11:35:00,112.64,112.68,112.57,112.57,7282.798235716484,95.9083,95.9424,95.8487,95.8487,7282.7982
2014-09-05 11:40:00,112.55,112.68,112.55,112.63,6359.626628372141,95.8317,95.9424,95.8317,95.8998,6359.6266
2014-09-05 11:45:00,112.62,112.65,112.47,112.5,15283.61883270079,95.8913,95.9169,95.7636,95.7891,15283.6188
2014-09-05 11:50:00,112.5,112.63,112.5,112.61,7693.096727869524,95.7891,95.8998,95.7891,95.8828,7693.0967
2014-09-05 11:55:00,112.66,112.67,112.57,112.59,6564.775874448661,95.9254,95.9339,95.8487,95.8658,6564.7759
2014-09-05 12:00:00,112.61,112.62,112.58,112.61,10872.910042055595,95.8828,95.8913,95.8573,95.8828,10872.91
2014-09-05 12:05:00,112.65,112.69,112.62,112.65,7385.372858754744,95.9169,95.9509,95.8913,95.9169,7385.3729
2014-09-05 12:10:00,112.65,112.7,112.64,112.65,12616.67863370602,95.9169,95.9594,95.9083,95.9169,12616.6786
2014-09-05 12:15:00,112.7,112.7,112.61,112.62,5539.029644066058,95.9594,95.9594,95.8828,95.8913,5539.0296
2014-09-05 12:20:00,112.62,112.66,112.6,112.66,2974.6640681095496,95.8913,95.9254,95.8743,95.9254,2974.6641
2014-09-05 12:25:00,112.65,112.67,112.64,112.67,4000.410298492153,95.9169,95.9339,95.9083,95.9339,4000.4103
2014-09-05 12:30:00,112.67,112.76,112.66,112.74,7693.096727869524,95.9339,96.0105,95.9254,95.9935,7693.0967
2014-09-05 12:35:00,112.73,112.74,112.66,112.67,21438.09621499641,95.985,95.9935,95.9254,95.9339,21438.0962
2014-09-05 12:40:00,112.7,112.81,112.67,112.8,31285.2600266694,95.9594,96.0531,95.9339,96.0446,31285.26
2014-09-05 12:45:00,112.79,112.79,112.66,112.7,24823.058775259,96.0361,96.0361,95.9254,95.9594,24823.0588
2014-09-05 12:50:00,112.7,112.75,112.65,112.73,3795.261052415632,95.9594,96.002,95.9169,95.985,3795.2611
2014-09-05 12:55:00,112.75,112.78,112.73,112.78,7077.648989639963,96.002,96.0275,95.985,96.0275,7077.649
2014-09-05 13:00:00,112.79,112.87,112.76,112.8,4718.432659759975,96.0361,96.1042,96.0105,96.0446,4718.4327
2014-09-05 13:05:00,112.83,112.94,112.83,112.94,1128.3208534208636,96.0701,96.1638,96.0701,96.1638,1128.3209
2014-09-05 13:10:00,112.9,112.99,112.9,112.93,3487.537183300851,96.1297,96.2063,96.1297,96.1553,3487.5372
2014-09-05 13:15:00,112.95,113.0,112.92,112.98,3692.686429377372,96.1723,96.2149,96.1467,96.1978,3692.6864
2014-09-05 13:20:00,112.94,112.99,112.89,112.89,1846.343214688686,96.1638,96.2063,96.1212,96.1212,1846.3432
2014-09-05 13:25:00,112.91,113.0,112.9,113.0,2051.4924607652065,96.1382,96.2149,96.1297,96.2149,2051.4925
2014-09-05 13:30:00,113.01,113.06,113.0,113.03,4410.708790645194,96.2234,96.266,96.2149,96.2404,4410.7088
2014-09-05 13:35:00,113.01,113.04,113.0,113.04,3897.8356754538927,96.2234,96.2489,96.2149,96.2489,3897.8357
2014-09-05 13:40:00,113.01,113.01,112.98,112.99,2461.790952918248,96.2234,96.2234,96.1978,96.2063,2461.791
2014-09-05 13:45:00,112.98,112.98,112.92,112.94,2872.089445071289,96.1978,96.1978,96.1467,96.1638,2872.0894
2014-09-05 13:50:00,112.94,113.0,112.94,113.0,3795.261052415632,96.1638,96.2149,96.1638,96.2149,3795.2611
2014-09-05 13:55:00,112.97,113.0,112.97,113.0,4923.581905836496,96.1893,96.2149,96.1893,96.2149,4923.5819
2014-09-05 14:00:00,113.03,113.2,113.03,113.2,4821.007282798236,96.2404,96.3852,96.2404,96.3852,4821.0073
2014-09-05 14:05:00,113.2,113.25,113.19,113.25,2872.089445071289,96.3852,96.4277,96.3766,96.4277,2872.0894
2014-09-05 14:10:00,113.25,113.27,113.22,113.23,3487.537183300851,96.4277,96.4448,96.4022,96.4107,3487.5372
2014-09-05 14:15:00,113.25,113.27,113.23,113.26,7077.648989639963,96.4277,96.4448,96.4107,96.4362,7077.649
2014-09-05 14:20:00,113.23,113.3,113.23,113.29,4205.559544568673,96.4107,96.4703,96.4107,96.4618,4205.5595
2014-09-05 14:25:00,113.29,113.31,113.25,113.3,4821.007282798236,96.4618,96.4788,96.4277,96.4703,4821.0073
2014-09-05 14:30:00,113.31,113.31,113.24,113.27,3897.8356754538927,96.4788,96.4788,96.4192,96.4448,3897.8357
2014-09-05 14:35:00,113.25,113.29,113.24,113.24,4615.858036721715,96.4277,96.4618,96.4192,96.4192,4615.858
2014-09-05 14:40:00,113.25,113.26,113.16,113.17,5128.731151913016,96.4277,96.4362,96.3511,96.3596,5128.7312
2014-09-05 14:45:00,113.15,113.19,113.15,113.19,923.171607344343,96.3426,96.3766,96.3426,96.3766,923.1716
2014-09-05 14:50:00,113.2,113.22,113.16,113.16,4410.708790645194,96.3852,96.4022,96.3511,96.3511,4410.7088
2014-09-05 14:55:00,113.2,113.22,113.18,113.22,3590.111806339112,96.3852,96.4022,96.3681,96.4022,3590.1118
2014-09-05 15:00:00,113.22,113.22,113.18,113.18,2359.216329879988,96.4022,96.4022,96.3681,96.3681,2359.2163
2014-09-05 15:05:00,113.19,113.24,113.17,113.21,3179.8133141860703,96.3766,96.4192,96.3596,96.3937,3179.8133
2014-09-05 15:10:00,113.22,113.23,113.21,113.21,3692.686429377372,96.4022,96.4107,96.3937,96.3937,3692.6864
2014-09-05 15:15:00,113.22,113.24,113.2,113.2,8821.417581290389,96.4022,96.4192,96.3852,96.3852,8821.4176
2014-09-05 15:20:00,113.19,113.21,113.16,113.16,4718.432659759975,96.3766,96.3937,96.3511,96.3511,4718.4327
2014-09-05 15:25:00,113.16,113.21,113.16,113.19,4923.581905836496,96.3511,96.3937,96.3511,96.3766,4923.5819
2014-09-05 15:30:00,113.17,113.17,113.11,113.13,6154.47738229562,96.3596,96.3596,96.3085,96.3256,6154.4774
2014-09-05 15:35:00,113.12,113.17,113.1,113.15,11283.208534208636,96.317,96.3596,96.3,96.3426,11283.2085
2014-09-05 15:40:00,113.14,113.22,113.14,113.22,5846.753513180839,96.3341,96.4022,96.3341,96.4022,5846.7535
2014-09-05 15:45:00,113.24,113.28,113.22,113.22,16822.238178274692,96.4192,96.4533,96.4022,96.4022,16822.2382
2014-09-05 15:50:00,113.22,113.29,113.22,113.23,16001.641193968611,96.4022,96.4618,96.4022,96.4107,16001.6412
2014-09-05 15:55:00,113.24,113.29,113.24,113.27,26771.976612985945,96.4192,96.4618,96.4192,96.4448,26771.9766
2014-09-08 09:30:00,113.48,113.67,113.11,113.11,13437.275618012103,96.6236,96.7853,96.3085,96.3085,13437.2756
2014-09-08 09:35:00,113.21,113.24,113.07,113.23,8718.842958252128,96.3937,96.4192,96.2745,96.4107,8718.843
2014-09-08 09:40:00,113.21,113.23,112.97,112.97,25335.9318904503,96.3937,96.4107,96.1893,96.1893,25335.9319
2014-09-08 09:45:00,112.92,112.92,112.55,112.6,14257.872602318186,96.1467,96.1467,95.8317,95.8743,14257.8726
2014-09-08 09:50:00,112.61,112.62,112.51,112.62,7487.947481793004,95.8828,95.8913,95.7976,95.8913,7487.9475
2014-09-08 09:55:00,112.62,112.62,112.4,112.43,24002.46179095292,95.8913,95.8913,95.704,95.7295,24002.4618
2014-09-08 10:00:00,112.44,112.7,112.44,112.63,12103.80551851472,95.738,95.9594,95.738,95.8998,12103.8055
2014-09-08 10:05:00,112.6,112.79,112.6,112.68,7180.223612678223,95.8743,96.0361,95.8743,95.9424,7180.2236
2014-09-08 10:10:00,112.68,112.89,112.68,112.83,3179.8133141860703,95.9424,96.1212,95.9424,96.0701,3179.8133
2014-09-08 10:15:00,112.81,112.88,112.81,112.81,5026.156528874756,96.0531,96.1127,96.0531,96.0531,5026.1565
2014-09-08 10:20:00,112.84,112.84,112.76,112.81,2769.514822033029,96.0786,96.0786,96.0105,96.0531,2769.5148
2014-09-08 10:25:00,112.82,112.83,112.76,112.76,5231.305774951277,96.0616,96.0701,96.0105,96.0105,5231.3058
2014-09-08 10:30:00,112.8,112.8,112.6,112.6,21130.372345881628,96.0446,96.0446,95.8743,95.8743,21130.3723
2014-09-08 10:35:00,112.58,112.62,112.54,112.57,9129.14145040517,95.8573,95.8913,95.8232,95.8487,9129.1415
2014-09-08 10:40:00,112.55,112.62,112.51,112.61,19386.6037542312,95.8317,95.8913,95.7976,95.8828,19386.6038
2014-09-08 10:45:00,112.58,112.63,112.55,112.55,4718.432659759975,95.8573,95.8998,95.8317,95.8317,4718.4327
2014-09-08 10:50:00,112.51,112.59,112.5,112.55,6769.925120525182,95.7976,95.8658,95.7891,95.8317,6769.9251
2014-09-08 10:55:00,112.51,112.58,112.51,112.56,14873.320340547749,95.7976,95.8573,95.7976,95.8402,14873.3203
2014-09-08 11:00:00,112.59,112.69,112.55,112.64,4102.984921530413,95.8658,95.9509,95.8317,95.9083,4102.9849
2014-09-08 11:05:00,112.66,112.73,112.66,112.73,6257.0520053338805,95.9254,95.985,95.9254,95.985,6257.052
2014-09-08 11:10:00,112.73,112.73,112.65,112.69,3692.686429377372,95.985,95.985,95.9169,95.9509,3692.6864
2014-09-08 11:15:00,112.67,112.71,112.67,112.71,4308.134167606934,95.9339,95.9679,95.9339,95.9679,4308.1342
2014-09-08 11:20:00,112.74,112.77,112.71,112.73,4000.410298492153,95.9935,96.019,95.9679,95.985,4000.4103
2014-09-08 11:25:00,112.74,112.76,112.65,112.65,19386.6037542312,95.9935,96.0105,95.9169,95.9169,19386.6038
2014-09-08 11:30:00,112.68,112.77,112.67,112.75,3282.3879372243305,95.9424,96.019,95.9339,96.002,3282.3879
2014-09-08 11:35:00,112.79,112.8,112.62,112.65,6769.925120525182,96.0361,96.0446,95.8913,95.9169,6769.9251
2014-09-08 11:40:00,112.63,112.73,112.58,112.6,12001.23089547646,95.8998,95.985,95.8573,95.8743,12001.2309
2014-09-08 11:45:00,112.56,112.58,112.52,112.53,2564.365575956508,95.8402,95.8573,95.8062,95.8147,2564.3656
2014-09-08 11:50:00,112.54,112.57,112.49,112.5,8821.417581290389,95.8232,95.8487,95.7806,95.7891,8821.4176
2014-09-08 11:55:00,112.48,112.48,112.44,112.44,1333.4700994973844,95.7721,95.7721,95.738,95.738,1333.4701
2014-09-08 12:00:00,112.45,112.54,112.45,112.5,4000.410298492153,95.7466,95.8232,95.7466,95.7891,4000.4103
2014-09-08 12:05:00,112.5,112.51,112.47,112.49,4718.432659759975,95.7891,95.7976,95.7636,95.7806,4718.4327
2014-09-08 12:10:00,112.51,112.51,112.44,112.45,7795.671350907785,95.7976,95.7976,95.738,95.7466,7795.6714
2014-09-08 12:15:00,112.44,112.44,112.36,112.37,7795.671350907785,95.738,95.738,95.6699,95.6784,7795.6714
2014-09-08 12:20:00,112.36,112.43,112.36,112.38,3897.8356754538927,95.6699,95.7295,95.6699,95.687,3897.8357
2014-09-08 12:25:00,112.39,112.44,112.38,112.43,4308.134167606934,95.6955,95.738,95.687,95.7295,4308.1342
2014-09-08 12:30:00,112.44,112.44,112.4,112.4,2564.365575956508,95.738,95.738,95.704,95.704,2564.3656
2014-09-08 12:35:00,112.41,112.44,112.41,112.42,3487.537183300851,95.7125,95.738,95.7125,95.721,3487.5372
2014-09-08 12:40:00,112.44,112.48,112.43,112.48,2256.6417068417272,95.738,95.7721,95.7295,95.7721,2256.6417
2014-09-08 12:45:00,112.51,112.54,112.46,112.47,3179.8133141860703,95.7976,95.8232,95.7551,95.7636,3179.8133
2014-09-08 12:50:00,112.49,112.5,112.44,112.45,5744.178890142579,95.7806,95.7891,95.738,95.7466,5744.1789
2014-09-08 12:55:00,112.44,112.47,112.35,112.36,16617.088932198174,95.738,95.7636,95.6614,95.6699,16617.0889
2014-09-08 13:00:00,112.36,112.45,112.36,112.4,5333.880397989537,95.6699,95.7466,95.6699,95.704,5333.8804
2014-09-08 13:05:00,112.41,112.44,112.38,112.41,6667.350497486921,95.7125,95.738,95.687,95.7125,6667.3505
2014-09-08 13:10:00,112.39,112.39,112.31,112.35,14873.320340547749,95.6955,95.6955,95.6274,95.6614,14873.3203
2014-09-08 13:15:00,112.36,112.36,112.2,112.2,4205.559544568673,95.6699,95.6699,95.5337,95.5337,4205.5595
2014-09-08 13:20:00,112.19,112.21,112.16,112.18,3897.8356754538927,95.5252,95.5422,95.4996,95.5167,3897.8357
2014-09-08 13:25:00,112.23,112.29,112.17,112.17,2666.9401989947687,95.5592,95.6103,95.5082,95.5082,2666.9402
2014-09-08 13:30:00,112.15,112.17,112.13,112.16,2666.9401989947687,95.4911,95.5082,95.4741,95.4996,2666.9402
2014-09-08 13:35:00,112.16,112.32,112.16,112.32,2461.790952918248,95.4996,95.6359,95.4996,95.6359,2461.791
2014-09-08 13:40:00,112.33,112.37,112.31,112.35,16104.215817006872,95.6444,95.6784,95.6274,95.6614,16104.2158
2014-09-08 13:45:00,112.34,112.38,112.29,112.36,2872.089445071289,95.6529,95.687,95.6103,95.6699,2872.0894
2014-09-08 13:50:00,112.4,112.4,112.27,112.27,3795.261052415632,95.704,95.704,95.5933,95.5933,3795.2611
2014-09-08 13:55:00,112.3,112.33,112.27,112.32,2769.514822033029,95.6188,95.6444,95.5933,95.6359,2769.5148
2014-09-08 14:00:00,112.31,112.39,112.31,112.34,4000.410298492153,95.6274,95.6955,95.6274,95.6529,4000.4103
2014-09-08 14:05:00,112.34,112.4,112.33,112.38,2872.089445071289,95.6529,95.704,95.6444,95.687,2872.0894
2014-09-08 14:10:00,112.4,112.44,112.37,112.38,6154.47738229562,95.704,95.738,95.6784,95.687,6154.4774
2014-09-08 14:15:00,112.43,112.46,112.38,112.46,4308.134167606934,95.7295,95.7551,95.687,95.7551,4308.1342
2014-09-08 14:20:00,112.41,112.41,112.37,112.37,4205.559544568673,95.7125,95.7125,95.6784,95.6784,4205.5595
2014-09-08 14:25:00,112.35,112.42,112.32,112.39,4102.984921530413,95.6614,95.721,95.6359,95.6955,4102.9849
2014-09-08 14:30:00,112.39,112.42,112.37,112.38,8308.544466099087,95.6955,95.721,95.6784,95.687,8308.5445
2014-09-08 14:35:00,112.37,112.4,112.33,112.35,3487.537183300851,95.6784,95.704,95.6444,95.6614,3487.5372
2014-09-08 14:40:00,112.35,112.41,112.34,112.36,3590.111806339112,95.6614,95.7125,95.6529,95.6699,3590.1118
2014-09-08 14:45:00,112.37,112.39,112.32,112.35,5026.156528874756,95.6784,95.6955,95.6359,95.6614,5026.1565
2014-09-08 14:50:00,112.35,112.37,112.32,112.36,3179.8133141860703,95.6614,95.6784,95.6359,95.6699,3179.8133
2014-09-08 14:55:00,112.35,112.37,112.32,112.35,5436.455021027798,95.6614,95.6784,95.6359,95.6614,5436.455
2014-09-08 15:00:00,112.33,112.43,112.33,112.41,6462.201251410401,95.6444,95.7295,95.6444,95.7125,6462.2013
2014-09-08 15:05:00,112.41,112.43,112.36,112.36,8411.119089137346,95.7125,95.7295,95.6699,95.6699,8411.1191
2014-09-08 15:10:00,112.37,112.4,112.32,112.32,9436.86531951995,95.6784,95.704,95.6359,95.6359,9436.8653
2014-09-08 15:15:00,112.37,112.42,112.32,112.35,16411.939686121652,95.6784,95.721,95.6359,95.6614,16411.9397
2014-09-08 15:20:00,112.32,112.35,112.24,112.24,8616.268335213868,95.6359,95.6614,95.5678,95.5678,8616.2683
2014-09-08 15:25:00,112.24,112.27,112.2,112.2,13437.275618012103,95.5678,95.5933,95.5337,95.5337,13437.2756
2014-09-08 15:30:00,112.23,112.24,112.2,112.2,15899.06657093035,95.5592,95.5678,95.5337,95.5337,15899.0666
2014-09-08 15:35:00,112.22,112.31,112.22,112.23,28720.89445071289,95.5507,95.6274,95.5507,95.5592,28720.8945
2014-09-08 15:40:00,112.23,112.25,112.18,112.23,15181.044209662528,95.5592,95.5763,95.5167,95.5592,15181.0442
2014-09-08 15:45:00,112.25,112.26,112.21,112.25,14155.297979279923,95.5763,95.5848,95.5422,95.5763,14155.298
2014-09-08 15:50:00,112.26,112.35,112.26,112.34,17847.984408657296,95.5848,95.6614,95.5848,95.6529,17847.9844
2014-09-08 15:55:00,112.34,112.34,112.2,112.23,33131.60324135808,95.6529,95.6529,95.5337,95.5592,33131.6032
2014-09-09 09:30:00,112.33,112.56,112.11,112.16,15899.06657093035,95.6444,95.8402,95.4571,95.4996,15899.0666
2014-09-09 09:35:00,112.14,112.14,111.93,112.07,18976.30526207816,95.4826,95.4826,95.3038,95.423,18976.3053
2014-09-09 09:40:00,112.1,112.11,111.81,111.93,15386.193455739049,95.4486,95.4571,95.2016,95.3038,15386.1935
2014-09-09 09:45:00,111.89,111.97,111.77,111.77,20207.200738537285,95.2697,95.3379,95.1676,95.1676,20207.2007
2014-09-09 09:50:00,111.77,111.79,111.66,111.73,6975.074366601702,95.1676,95.1846,95.0739,95.1335,6975.0744
2014-09-09 09:55:00,111.71,111.77,111.67,111.77,5949.328136219099,95.1165,95.1676,95.0824,95.1676,5949.3281
2014-09-09 10:00:00,111.67,111.77,111.66,111.75,12308.95476459124,95.0824,95.1676,95.0739,95.1505,12308.9548
2014-09-09 10:05:00,111.74,111.93,111.74,111.93,9231.71607344343,95.142,95.3038,95.142,95.3038,9231.7161
2014-09-09 10:10:00,111.87,111.92,111.75,111.89,12616.67863370602,95.2527,95.2953,95.1505,95.2697,12616.6786
2014-09-09 10:15:00,111.89,111.96,111.86,111.86,8923.992204328648,95.2697,95.3293,95.2442,95.2442,8923.9922
2014-09-09 10:20:00,111.89,112.03,111.78,111.96,8513.693712175607,95.2697,95.3889,95.1761,95.3293,8513.6937
2014-09-09 10:25:00,111.96,112.05,111.93,112.04,6257.0520053338805,95.3293,95.406,95.3038,95.3975,6257.052
2014-09-09 10:30:00,112.06,112.15,112.02,112.04,7590.522104831264,95.4145,95.4911,95.3804,95.3975,7590.5221
2014-09-09 10:35:00,112.02,112.02,111.78,111.85,19181.45450815468,95.3804,95.3804,95.1761,95.2357,19181.4545
2014-09-09 10:40:00,111.81,112.02,111.78,112.02,6257.0520053338805,95.2016,95.3804,95.1761,95.3804,6257.052
2014-09-09 10:45:00,111.97,112.05,111.97,112.02,4308.134167606934,95.3379,95.406,95.3379,95.3804,4308.1342
2014-09-09 10:50:00,112.03,112.09,111.99,112.06,5949.328136219099,95.3889,95.44,95.3549,95.4145,5949.3281
2014-09-09 10:55:00,112.07,112.08,111.97,111.97,13334.700994973842,95.423,95.4315,95.3379,95.3379,13334.701
2014-09-09 11:00:00,111.99,112.01,111.85,112.0,19694.327623345984,95.3549,95.3719,95.2357,95.3634,19694.3276
2014-09-09 11:05:00,111.97,111.98,111.92,111.92,10667.760795979077,95.3379,95.3464,95.2953,95.2953,10667.7608
2014-09-09 11:10:00,111.93,111.99,111.91,111.92,10360.036926864292,95.3038,95.3549,95.2868,95.2953,10360.0369
2014-09-09 11:15:00,111.95,111.97,111.93,111.97,3795.261052415632,95.3208,95.3379,95.3038,95.3379,3795.2611
2014-09-09 11:20:00,111.97,111.97,111.89,111.9,6154.47738229562,95.3379,95.3379,95.2697,95.2783,6154.4774
2014-09-09 11:25:00,111.89,111.93,111.87,111.89,11078.059288132115,95.2697,95.3038,95.2527,95.2697,11078.0593
2014-09-09 11:30:00,111.88,111.92,111.88,111.89,5539.029644066058,95.2612,95.2953,95.2612,95.2697,5539.0296
2014-09-09 11:35:00,111.89,111.9,111.85,111.86,54056.82634116319,95.2697,95.2783,95.2357,95.2442,54056.8263
2014-09-09 11:40:00,111.84,111.91,111.83,111.89,12103.80551851472,95.2272,95.2868,95.2187,95.2697,12103.8055
2014-09-09 11:45:00,111.87,111.96,111.87,111.9,6154.47738229562,95.2527,95.3293,95.2527,95.2783,6154.4774
2014-09-09 11:50:00,111.88,111.92,111.83,111.83,16206.790440045132,95.2612,95.2953,95.2187,95.2187,16206.7904
2014-09-09 11:55:00,111.87,111.96,111.87,111.94,37850.03590111806,95.2527,95.3293,95.2527,95.3123,37850.0359
2014-09-09 12:00:00,111.94,111.94,111.86,111.86,8308.544466099087,95.3123,95.3123,95.2442,95.2442,8308.5445
2014-09-09 12:05:00,111.9,112.01,111.89,111.97,11693.507026361678,95.2783,95.3719,95.2697,95.3379,11693.507
2014-09-09 12:10:00,111.96,112.01,111.91,112.01,48825.52056621192,95.3293,95.3719,95.2868,95.3719,48825.5206
2014-09-09 12:15:00,112.01,112.08,112.01,112.05,8103.395220022566,95.3719,95.4315,95.3719,95.406,8103.3952
2014-09-09 12:20:00,112.06,112.06,112.05,112.06,8000.820596984306,95.4145,95.4145,95.406,95.4145,8000.8206
2014-09-09 12:25:00,112.07,112.07,111.95,112.04,55082.5725715458,95.423,95.423,95.3208,95.3975,55082.5726
2014-09-09 12:30:00,112.06,112.25,112.06,112.25,15796.491947892093,95.4145,95.5763,95.4145,95.5763,15796.4919
2014-09-09 12:35:00,112.27,112.34,112.24,112.29,26771.976612985945,95.5933,95.6529,95.5678,95.6103,26771.9766
2014-09-09 12:40:00,112.32,112.38,112.3,112.37,7180.223612678223,95.6359,95.687,95.6188,95.6784,7180.2236
2014-09-09 12:45:00,112.36,112.55,112.35,112.37,35798.543440352856,95.6699,95.8317,95.6614,95.6784,35798.5434
2014-09-09 12:50:00,112.34,112.39,112.31,112.34,18360.8575238486,95.6529,95.6955,95.6274,95.6529,18360.8575
2014-09-09 12:55:00,112.35,112.54,112.35,112.51,27797.72284336855,95.6614,95.8232,95.6614,95.7976,27797.7228
2014-09-09 13:00:00,112.52,112.67,112.46,112.62,41645.296953533696,95.8062,95.9339,95.7551,95.8913,41645.297
2014-09-09 13:05:00,112.61,112.78,112.58,112.67,19899.476869422502,95.8828,96.0275,95.8573,95.9339,19899.4769
2014-09-09 13:10:00,112.67,112.72,112.46,112.47,32926.45399528157,95.9339,95.9765,95.7551,95.7636,32926.454
2014-09-09 13:15:00,112.47,112.48,112.41,112.44,12719.25325674428,95.7636,95.7721,95.7125,95.738,12719.2533
2014-09-09 13:20:00,112.47,112.48,112.35,112.36,39491.22986973023,95.7636,95.7721,95.6614,95.6699,39491.2299
2014-09-09 13:25:00,112.34,112.43,112.3,112.41,46056.00574417889,95.6529,95.7295,95.6188,95.7125,46056.0057
2014-09-09 13:30:00,112.41,112.58,112.41,112.52,3897.8356754538927,95.7125,95.8573,95.7125,95.8062,3897.8357
2014-09-09 13:35:00,112.53,112.7,112.52,112.65,14257.872602318186,95.8147,95.9594,95.8062,95.9169,14257.8726
2014-09-09 13:40:00,112.65,112.69,112.53,112.55,20104.626115499024,95.9169,95.9509,95.8147,95.8317,20104.6261
2014-09-09 13:45:00,112.7,112.73,112.65,112.7,2461.790952918248,95.9594,95.985,95.9169,95.9594,2461.791
2014-09-09 13:50:00,112.69,112.73,112.66,112.7,2256.6417068417272,95.9509,95.985,95.9254,95.9594,2256.6417
2014-09-09 13:55:00,112.7,112.73,112.62,112.72,11898.656272438198,95.9594,95.985,95.8913,95.9765,11898.6563
2014-09-09 14:00:00,112.73,112.79,112.69,112.76,13744.999487126885,95.985,96.0361,95.9509,96.0105,13744.9995
2014-09-09 14:05:00,112.74,112.78,112.62,112.74,28515.74520463637,95.9935,96.0275,95.8913,95.9935,28515.7452
2014-09-09 14:10:00,112.77,112.83,112.73,112.73,27387.424351215508,96.019,96.0701,95.985,95.985,27387.4244
2014-09-09 14:15:00,112.71,112.73,112.59,112.59,3897.8356754538927,95.9679,95.985,95.8658,95.8658,3897.8357
2014-09-09 14:20:00,112.61,112.61,112.48,112.54,12411.5293876295,95.8828,95.8828,95.7721,95.8232,12411.5294
2014-09-09 14:25:00,112.54,112.61,112.53,112.57,10052.313057749512,95.8232,95.8828,95.8147,95.8487,10052.3131
2014-09-09 14:30:00,112.56,112.64,112.52,112.61,6769.925120525182,95.8402,95.9083,95.8062,95.8828,6769.9251
2014-09-09 14:35:00,112.63,112.7,112.61,112.69,5949.328136219099,95.8998,95.9594,95.8828,95.9509,5949.3281
2014-09-09 14:40:00,112.66,112.71,112.63,112.68,4718.432659759975,95.9254,95.9679,95.8998,95.9424,4718.4327
2014-09-09 14:45:00,112.72,112.75,112.64,112.67,7898.245973946045,95.9765,96.002,95.9083,95.9339,7898.246
2014-09-09 14:50:00,112.67,112.77,112.67,112.77,4718.432659759975,95.9339,96.019,95.9339,96.019,4718.4327
2014-09-09 14:55:00,112.75,112.8,112.7,112.8,8513.693712175607,96.002,96.0446,95.9594,96.0446,8513.6937
2014-09-09 15:00:00,112.79,112.84,112.73,112.73,8923.992204328648,96.0361,96.0786,95.985,95.985,8923.9922
2014-09-09 15:05:00,112.71,112.72,112.53,112.54,6257.0520053338805,95.9679,95.9765,95.8147,95.8232,6257.052
2014-09-09 15:10:00,112.52,112.68,112.52,112.61,5949.328136219099,95.8062,95.9424,95.8062,95.8828,5949.3281
2014-09-09 15:15:00,112.6,112.64,112.58,112.59,18053.13365473381,95.8743,95.9083,95.8573,95.8658,18053.1337
2014-09-09 15:20:00,112.58,112.65,112.52,112.58,18771.15601600164,95.8573,95.9169,95.8062,95.8573,18771.156
2014-09-09 15:25:00,112.58,112.59,112.53,112.57,8821.417581290389,95.8573,95.8658,95.8147,95.8487,8821.4176
2014-09-09 15:30:00,112.57,112.65,112.57,112.61,15078.46958662427,95.8487,95.9169,95.8487,95.8828,15078.4696
2014-09-09 15:35:00,112.61,112.65,112.59,112.59,11693.507026361678,95.8828,95.9169,95.8658,95.8658,11693.507
2014-09-09 15:40:00,112.61,112.61,112.5,112.54,20822.648476766848,95.8828,95.8828,95.7891,95.8232,20822.6485
2014-09-09 15:45:00,112.55,112.69,112.54,112.59,16411.939686121652,95.8317,95.9509,95.8232,95.8658,16411.9397
2014-09-09 15:50:00,112.58,112.63,112.58,112.6,18771.15601600164,95.8573,95.8998,95.8573,95.8743,18771.156
2014-09-09 15:55:00,112.61,112.66,112.59,112.64,28413.17058159811,95.8828,95.9254,95.8658,95.9083,28413.1706
2014-09-10 09:30:00,112.97,112.97,112.73,112.95,9026.566827366907,96.1893,96.1893,95.985,96.1723,9026.5668
2014-09-10 09:35:00,112.91,113.07,112.8,112.8,4821.007282798236,96.1382,96.2745,96.0446,96.0446,4821.0073
2014-09-10 09:40:00,112.88,112.89,112.76,112.78,3692.686429377372,96.1127,96.1212,96.0105,96.0275,3692.6864
2014-09-10 09:45:00,112.83,112.86,112.75,112.75,4718.432659759975,96.0701,96.0957,96.002,96.002,4718.4327
2014-09-10 09:50:00,112.75,112.75,112.56,112.56,11796.081649399935,96.002,96.002,95.8402,95.8402,11796.0816
2014-09-10 09:55:00,112.56,112.6,112.49,112.58,10052.313057749512,95.8402,95.8743,95.7806,95.8573,10052.3131
2014-09-10 10:00:00,112.53,112.72,112.53,112.66,10154.887680787771,95.8147,95.9765,95.8147,95.9254,10154.8877
2014-09-10 10:05:00,112.69,112.73,112.59,112.66,9949.738434711251,95.9509,95.985,95.8658,95.9254,9949.7384
2014-09-10 10:10:00,112.71,112.82,112.71,112.75,3077.2386911478097,95.9679,96.0616,95.9679,96.002,3077.2387
2014-09-10 10:15:00,112.76,112.85,112.75,112.79,8513.693712175607,96.0105,96.0871,96.002,96.0361,8513.6937
2014-09-10 10:20:00,112.82,112.82,112.73,112.77,1743.7685916504256,96.0616,96.0616,95.985,96.019,1743.7686
2014-09-10 10:25:00,112.66,112.88,112.65,112.82,5641.604267104318,95.9254,96.1127,95.9169,96.0616,5641.6043
2014-09-10 10:30:00,112.82,112.82,112.62,112.63,7693.096727869524,96.0616,96.0616,95.8913,95.8998,7693.0967
2014-09-10 10:35:00,112.59,112.59,112.46,112.57,4821.007282798236,95.8658,95.8658,95.7551,95.8487,4821.0073
2014-09-10 10:40:00,112.53,112.68,112.5,112.64,4821.007282798236,95.8147,95.9424,95.7891,95.9083,4821.0073
2014-09-10 10:45:00,112.63,112.69,112.56,112.56,4205.559544568673,95.8998,95.9509,95.8402,95.8402,4205.5595
2014-09-10 10:50:00,112.58,112.69,112.57,112.67,5846.753513180839,95.8573,95.9509,95.8487,95.9339,5846.7535
2014-09-10 10:55:00,112.68,112.68,112.55,112.58,5436.455021027798,95.9424,95.9424,95.8317,95.8573,5436.455
2014-09-10 11:00:00,112.54,112.61,112.52,112.55,3795.261052415632,95.8232,95.8828,95.8062,95.8317,3795.2611
2014-09-10 11:05:00,112.58,112.58,112.44,112.51,5026.156528874756,95.8573,95.8573,95.738,95.7976,5026.1565
2014-09-10 11:10:00,112.48,112.61,112.45,112.61,4821.007282798236,95.7721,95.8828,95.7466,95.8828,4821.0073
2014-09-10 11:15:00,112.64,112.64,112.55,112.59,5333.880397989537,95.9083,95.9083,95.8317,95.8658,5333.8804
2014-09-10 11:20:00,112.56,112.58,112.48,112.57,3384.962560262591,95.8402,95.8573,95.7721,95.8487,3384.9626
2014-09-10 11:25:00,112.58,112.58,112.42,112.44,4615.858036721715,95.8573,95.8573,95.721,95.738,4615.858
2014-09-10 11:30:00,112.46,112.49,112.42,112.42,10667.760795979077,95.7551,95.7806,95.721,95.721,10667.7608
2014-09-10 11:35:00,112.41,112.44,112.37,112.38,8616.268335213868,95.7125,95.738,95.6784,95.687,8616.2683
2014-09-10 11:40:00,112.42,112.42,112.31,112.31,8923.992204328648,95.721,95.721,95.6274,95.6274,8923.9922
2014-09-10 11:45:00,112.31,112.31,112.29,112.3,3384.962560262591,95.6274,95.6274,95.6103,95.6188,3384.9626
2014-09-10 11:50:00,112.28,112.28,112.25,112.25,5539.029644066058,95.6018,95.6018,95.5763,95.5763,5539.0296
2014-09-10 11:55:00,112.26,112.31,112.21,112.22,7385.372858754744,95.5848,95.6274,95.5422,95.5507,7385.3729
2014-09-10 12:00:00,112.22,112.28,112.21,112.28,2974.6640681095496,95.5507,95.6018,95.5422,95.6018,2974.6641
2014-09-10 12:05:00,112.29,112.3,112.28,112.3,3487.537183300851,95.6103,95.6188,95.6018,95.6188,3487.5372
2014-09-10 12:10:00,112.28,112.3,112.23,112.23,4410.708790645194,95.6018,95.6188,95.5592,95.5592,4410.7088
2014-09-10 12:15:00,112.23,112.3,112.18,112.26,4410.708790645194,95.5592,95.6188,95.5167,95.5848,4410.7088
2014-09-10 12:20:00,112.27,112.37,112.27,112.37,6462.201251410401,95.5933,95.6784,95.5933,95.6784,6462.2013
2014-09-10 12:25:00,112.35,112.36,112.27,112.27,3282.3879372243305,95.6614,95.6699,95.5933,95.5933,3282.3879
2014-09-10 12:30:00,112.28,112.33,112.26,112.33,17335.111293465994,95.6018,95.6444,95.5848,95.6444,17335.1113
2014-09-10 12:35:00,112.33,112.35,112.3,112.33,5436.455021027798,95.6444,95.6614,95.6188,95.6444,5436.455
2014-09-10 12:40:00,112.33,112.33,112.23,112.28,6359.626628372141,95.6444,95.6444,95.5592,95.6018,6359.6266
2014-09-10 12:45:00,112.29,112.29,112.25,112.25,615.447738229562,95.6103,95.6103,95.5763,95.5763,615.4477
2014-09-10 12:50:00,112.25,112.28,112.24,112.25,1436.0447225356447,95.5763,95.6018,95.5678,95.5763,1436.0447
2014-09-10 12:55:00,112.24,112.31,112.24,112.3,5231.305774951277,95.5678,95.6274,95.5678,95.6188,5231.3058
2014-09-10 13:00:00,112.3,112.36,112.28,112.35,4308.134167606934,95.6188,95.6699,95.6018,95.6614,4308.1342
2014-09-10 13:05:00,112.34,112.52,112.31,112.52,7487.947481793004,95.6529,95.8062,95.6274,95.8062,7487.9475
2014-09-10 13:10:00,112.5,112.56,112.49,112.49,1846.343214688686,95.7891,95.8402,95.7806,95.7806,1846.3432
2014-09-10 13:15:00,112.48,112.51,112.44,112.45,4513.283413683455,95.7721,95.7976,95.738,95.7466,4513.2834
2014-09-10 13:20:00,112.45,112.47,112.43,112.47,11078.059288132115,95.7466,95.7636,95.7295,95.7636,11078.0593
2014-09-10 13:25:00,112.48,112.48,112.43,112.45,3795.261052415632,95.7721,95.7721,95.7295,95.7466,3795.2611
2014-09-10 13:30:00,112.48,112.48,112.41,112.41,2461.790952918248,95.7721,95.7721,95.7125,95.7125,2461.791
2014-09-10 13:35:00,112.43,112.44,112.41,112.44,2564.365575956508,95.7295,95.738,95.7125,95.738,2564.3656
2014-09-10 13:40:00,112.41,112.43,112.41,112.42,1641.1939686121652,95.7125,95.7295,95.7125,95.721,1641.194
2014-09-10 13:45:00,112.44,112.49,112.44,112.49,1230.895476459124,95.738,95.7806,95.738,95.7806,1230.8955
2014-09-10 13:50:00,112.48,112.48,112.37,112.41,10052.313057749512,95.7721,95.7721,95.6784,95.7125,10052.3131
2014-09-10 13:55:00,112.39,112.45,112.38,112.43,2359.216329879988,95.6955,95.7466,95.687,95.7295,2359.2163
2014-09-10 14:00:00,112.44,112.47,112.4,112.4,1948.9178377269463,95.738,95.7636,95.704,95.704,1948.9178
2014-09-10 14:05:00,112.39,112.39,112.32,112.33,1846.343214688686,95.6955,95.6955,95.6359,95.6444,1846.3432
2014-09-10 14:10:00,112.32,112.39,112.32,112.37,8616.268335213868,95.6359,95.6955,95.6359,95.6784,8616.2683
2014-09-10 14:15:00,112.38,112.39,112.37,112.37,2359.216329879988,95.687,95.6955,95.6784,95.6784,2359.2163
2014-09-10 14:20:00,112.36,112.41,112.35,112.39,5744.178890142579,95.6699,95.7125,95.6614,95.6955,5744.1789
2014-09-10 14:25:00,112.38,112.39,112.36,112.38,3590.111806339112,95.687,95.6955,95.6699,95.687,3590.1118
2014-09-10 14:30:00,112.39,112.41,112.32,112.32,6051.902759257359,95.6955,95.7125,95.6359,95.6359,6051.9028
2014-09-10 14:35:00,112.34,112.35,112.29,112.3,8718.842958252128,95.6529,95.6614,95.6103,95.6188,8718.843
2014-09-10 14:40:00,112.3,112.35,112.23,112.31,7180.223612678223,95.6188,95.6614,95.5592,95.6274,7180.2236
2014-09-10 14:45:00,112.31,112.32,112.25,112.25,4205.559544568673,95.6274,95.6359,95.5763,95.5763,4205.5595
2014-09-10 14:50:00,112.23,112.25,112.19,112.23,4102.984921530413,95.5592,95.5763,95.5252,95.5592,4102.9849
2014-09-10 14:55:00,112.23,112.23,112.1,112.1,3282.3879372243305,95.5592,95.5592,95.4486,95.4486,3282.3879
2014-09-10 15:00:00,112.11,112.25,112.11,112.22,6359.626628372141,95.4571,95.5763,95.4571,95.5507,6359.6266
2014-09-10 15:05:00,112.24,112.31,112.22,112.29,10257.462303826032,95.5678,95.6274,95.5507,95.6103,10257.4623
2014-09-10 15:10:00,112.28,112.3,112.2,112.21,8411.119089137346,95.6018,95.6188,95.5337,95.5422,8411.1191
2014-09-10 15:15:00,112.2,112.22,112.17,112.18,7590.522104831264,95.5337,95.5507,95.5082,95.5167,7590.5221
2014-09-10 15:20:00,112.19,112.19,112.13,112.14,8513.693712175607,95.5252,95.5252,95.4741,95.4826,8513.6937
2014-09-10 15:25:00,112.12,112.12,112.03,112.04,13642.424864088624,95.4656,95.4656,95.3889,95.3975,13642.4249
2014-09-10 15:30:00,112.03,112.13,112.02,112.12,8308.544466099087,95.3889,95.4741,95.3804,95.4656,8308.5445
2014-09-10 15:35:00,112.13,112.21,112.12,112.17,21335.52159195815,95.4741,95.5422,95.4656,95.5082,21335.5216
2014-09-10 15:40:00,112.16,112.21,112.06,112.06,18463.43214688686,95.4996,95.5422,95.4145,95.4145,18463.4321
2014-09-10 15:45:00,112.07,112.12,112.06,112.09,22668.99169145553,95.423,95.4656,95.4145,95.44,22668.9917
2014-09-10 15:50:00,112.09,112.13,112.07,112.11,22258.69319930249,95.44,95.4741,95.423,95.4571,22258.6932
2014-09-10 15:55:00,112.1,112.15,112.09,112.13,46158.580367217146,95.4486,95.4911,95.44,95.4741,46158.5804
2014-09-11 09:30:00,111.74,111.88,111.68,111.85,12924.402502820802,95.142,95.2612,95.0909,95.2357,12924.4025
2014-09-11 09:35:00,111.74,111.84,111.55,111.56,10360.036926864292,95.142,95.2272,94.9802,94.9888,10360.0369
2014-09-11 09:40:00,111.57,111.57,111.38,111.52,12616.67863370602,94.9973,94.9973,94.8355,94.9547,12616.6786
2014-09-11 09:45:00,111.55,111.55,111.39,111.4,19796.902246384245,94.9802,94.9802,94.844,94.8525,19796.9022
2014-09-11 09:50:00,111.41,111.47,111.4,111.43,5744.178890142579,94.861,94.9121,94.8525,94.8781,5744.1789
2014-09-11 09:55:00,111.43,111.48,111.37,111.48,12001.23089547646,94.8781,94.9206,94.827,94.9206,12001.2309
2014-09-11 10:00:00,111.45,111.47,111.31,111.31,17027.387424351215,94.8951,94.9121,94.7759,94.7759,17027.3874
2014-09-11 10:05:00,111.35,111.38,111.1,111.22,43081.341676069336,94.81,94.8355,94.5971,94.6993,43081.3417
2014-09-11 10:10:00,111.27,111.27,111.08,111.14,13334.700994973842,94.7418,94.7418,94.5801,94.6311,13334.701
2014-09-11 10:15:00,111.12,111.29,111.12,111.24,6051.902759257359,94.6141,94.7589,94.6141,94.7163,6051.9028
2014-09-11 10:20:00,111.23,111.25,111.1,111.15,9539.43994255821,94.7078,94.7248,94.5971,94.6397,9539.4399
2014-09-11 10:25:00,111.17,111.19,111.13,111.15,32311.006257052,94.6567,94.6737,94.6226,94.6397,32311.0063
2014-09-11 10:30:00,111.15,111.3,111.11,111.24,11898.656272438198,94.6397,94.7674,94.6056,94.7163,11898.6563
2014-09-11 10:35:00,111.22,111.22,111.09,111.14,6154.47738229562,94.6993,94.6993,94.5886,94.6311,6154.4774
2014-09-11 10:40:00,111.14,111.25,111.13,111.19,10667.760795979077,94.6311,94.7248,94.6226,94.6737,10667.7608
2014-09-11 10:45:00,111.17,111.19,111.13,111.13,6257.0520053338805,94.6567,94.6737,94.6226,94.6226,6257.052
2014-09-11 10:50:00,111.1,111.16,111.07,111.14,6975.074366601702,94.5971,94.6482,94.5715,94.6311,6975.0744
2014-09-11 10:55:00,111.13,111.22,111.01,111.15,7693.096727869524,94.6226,94.6993,94.5205,94.6397,7693.0967
2014-09-11 11:00:00,111.17,111.28,111.16,111.24,6359.626628372141,94.6567,94.7504,94.6482,94.7163,6359.6266
2014-09-11 11:05:00,111.24,111.26,111.18,111.21,9949.738434711251,94.7163,94.7333,94.6652,94.6908,9949.7384
2014-09-11 11:10:00,111.21,111.26,111.14,111.26,10154.887680787771,94.6908,94.7333,94.6311,94.7333,10154.8877
2014-09-11 11:15:00,111.26,111.41,111.2,111.41,15488.76807877731,94.7333,94.861,94.6822,94.861,15488.7681
2014-09-11 11:20:00,111.44,111.47,111.41,111.41,3384.962560262591,94.8866,94.9121,94.861,94.861,3384.9626
2014-09-11 11:25:00,111.44,111.48,111.4,111.48,7385.372858754744,94.8866,94.9206,94.8525,94.9206,7385.3729
2014-09-11 11:30:00,111.48,111.67,111.48,111.62,13642.424864088624,94.9206,95.0824,94.9206,95.0398,13642.4249
2014-09-11 11:35:00,111.62,111.69,111.55,111.69,4718.432659759975,95.0398,95.0995,94.9802,95.0995,4718.4327
2014-09-11 11:40:00,111.67,111.69,111.66,111.67,3897.8356754538927,95.0824,95.0995,95.0739,95.0824,3897.8357
2014-09-11 11:45:00,111.64,111.73,111.61,111.72,6257.0520053338805,95.0569,95.1335,95.0313,95.125,6257.052
2014-09-11 11:50:00,111.71,111.71,111.65,111.68,2359.216329879988,95.1165,95.1165,95.0654,95.0909,2359.2163
2014-09-11 11:55:00,111.69,111.76,111.68,111.74,5231.305774951277,95.0995,95.1591,95.0909,95.142,5231.3058
2014-09-11 12:00:00,111.74,111.79,111.71,111.76,3590.111806339112,95.142,95.1846,95.1165,95.1591,3590.1118
2014-09-11 12:05:00,111.76,111.76,111.67,111.67,2666.9401989947687,95.1591,95.1591,95.0824,95.0824,2666.9402
2014-09-11 12:10:00,111.67,111.71,111.64,111.68,4308.134167606934,95.0824,95.1165,95.0569,95.0909,4308.1342
2014-09-11 12:15:00,111.72,111.76,111.72,111.74,1436.0447225356447,95.125,95.1591,95.125,95.142,1436.0447
2014-09-11 12:20:00,111.73,111.84,111.72,111.84,3795.261052415632,95.1335,95.2272,95.125,95.2272,3795.2611
2014-09-11 12:25:00,111.84,111.92,111.84,111.9,2872.089445071289,95.2272,95.2953,95.2272,95.2783,2872.0894
2014-09-11 12:30:00,111.9,111.9,111.75,111.78,2256.6417068417272,95.2783,95.2783,95.1505,95.1761,2256.6417
2014-09-11 12:35:00,111.78,111.8,111.74,111.75,4102.984921530413,95.1761,95.1931,95.142,95.1505,4102.9849
2014-09-11 12:40:00,111.75,111.76,111.68,111.69,1538.6193455739049,95.1505,95.1591,95.0909,95.0995,1538.6193
2014-09-11 12:45:00,111.67,111.77,111.67,111.69,2872.089445071289,95.0824,95.1676,95.0824,95.0995,2872.0894
2014-09-11 12:50:00,111.72,111.72,111.65,111.68,3487.537183300851,95.125,95.125,95.0654,95.0909,3487.5372
2014-09-11 12:55:00,111.67,111.67,111.64,111.65,2359.216329879988,95.0824,95.0824,95.0569,95.0654,2359.2163
2014-09-11 13:00:00,111.65,111.75,111.65,111.74,1948.9178377269463,95.0654,95.1505,95.0654,95.142,1948.9178
2014-09-11 13:05:00,111.74,111.85,111.71,111.85,9026.566827366907,95.142,95.2357,95.1165,95.2357,9026.5668
2014-09-11 13:10:00,111.85,111.88,111.83,111.85,3077.2386911478097,95.2357,95.2612,95.2187,95.2357,3077.2387
2014-09-11 13:15:00,111.85,111.87,111.83,111.84,3897.8356754538927,95.2357,95.2527,95.2187,95.2272,3897.8357
2014-09-11 13:20:00,111.82,111.9,111.72,111.72,13642.424864088624,95.2101,95.2783,95.125,95.125,13642.4249
2014-09-11 13:25:00,111.73,111.8,111.7,111.8,6769.925120525182,95.1335,95.1931,95.108,95.1931,6769.9251
2014-09-11 13:30:00,111.82,111.87,111.77,111.84,1436.0447225356447,95.2101,95.2527,95.1676,95.2272,1436.0447
2014-09-11 13:35:00,111.84,111.97,111.79,111.97,9847.163811672992,95.2272,95.3379,95.1846,95.3379,9847.1638
2014-09-11 13:40:00,111.95,112.03,111.95,111.95,8103.395220022566,95.3208,95.3889,95.3208,95.3208,8103.3952
2014-09-11 13:45:00,111.98,111.98,111.92,111.96,1948.9178377269463,95.3464,95.3464,95.2953,95.3293,1948.9178
2014-09-11 13:50:00,111.97,111.98,111.94,111.96,3077.2386911478097,95.3379,95.3464,95.3123,95.3293,3077.2387
2014-09-11 13:55:00,111.97,111.99,111.96,111.99,1436.0447225356447,95.3379,95.3549,95.3293,95.3549,1436.0447
2014-09-11 14:00:00,112.01,112.18,112.01,112.08,5436.455021027798,95.3719,95.5167,95.3719,95.4315,5436.455
2014-09-11 14:05:00,112.09,112.11,112.07,112.09,4000.410298492153,95.44,95.4571,95.423,95.44,4000.4103
2014-09-11 14:10:00,112.08,112.12,112.06,112.06,1641.1939686121652,95.4315,95.4656,95.4145,95.4145,1641.194
2014-09-11 14:15:00,112.08,112.09,112.02,112.02,4923.581905836496,95.4315,95.44,95.3804,95.3804,4923.5819
2014-09-11 14:20:00,112.02,112.1,112.02,112.07,2769.514822033029,95.3804,95.4486,95.3804,95.423,2769.5148
2014-09-11 14:25:00,112.11,112.19,112.11,112.17,3692.686429377372,95.4571,95.5252,95.4571,95.5082,3692.6864
2014-09-11 14:30:00,112.19,112.3,112.19,112.19,5231.305774951277,95.5252,95.6188,95.5252,95.5252,5231.3058
2014-09-11 14:35:00,112.2,112.25,112.18,112.18,4102.984921530413,95.5337,95.5763,95.5167,95.5167,4102.9849
2014-09-11 14:40:00,112.2,112.27,112.18,112.22,5026.156528874756,95.5337,95.5933,95.5167,95.5507,5026.1565
2014-09-11 14:45:00,112.21,112.26,112.2,112.2,23797.3125448764,95.5422,95.5848,95.5337,95.5337,23797.3125
2014-09-11 14:50:00,112.2,112.26,112.18,112.2,3795.261052415632,95.5337,95.5848,95.5167,95.5337,3795.2611
2014-09-11 14:55:00,112.24,112.28,112.2,112.25,5744.178890142579,95.5678,95.6018,95.5337,95.5763,5744.1789
2014-09-11 15:00:00,112.25,112.28,112.22,112.26,5641.604267104318,95.5763,95.6018,95.5507,95.5848,5641.6043
2014-09-11 15:05:00,112.24,112.29,112.21,112.21,4410.708790645194,95.5678,95.6103,95.5422,95.5422,4410.7088
2014-09-11 15:10:00,112.26,112.35,112.23,112.3,7693.096727869524,95.5848,95.6614,95.5592,95.6188,7693.0967
2014-09-11 15:15:00,112.29,112.35,112.27,112.31,5744.178890142579,95.6103,95.6614,95.5933,95.6274,5744.1789
2014-09-11 15:20:00,112.31,112.35,112.2,112.21,9847.163811672992,95.6274,95.6614,95.5337,95.5422,9847.1638
2014-09-11 15:25:00,112.23,112.29,112.21,112.28,10257.462303826032,95.5592,95.6103,95.5422,95.6018,10257.4623
2014-09-11 15:30:00,112.26,112.29,112.18,112.19,7590.522104831264,95.5848,95.6103,95.5167,95.5252,7590.5221
2014-09-11 15:35:00,112.18,112.2,112.1,112.13,5539.029644066058,95.5167,95.5337,95.4486,95.4741,5539.0296
2014-09-11 15:40:00,112.11,112.18,112.11,112.18,9847.163811672992,95.4571,95.5167,95.4571,95.5167,9847.1638
2014-09-11 15:45:00,112.19,112.28,112.18,112.24,14668.171094471229,95.5252,95.6018,95.5167,95.5678,14668.1711
2014-09-11 15:50:00,112.22,112.26,112.15,112.18,12103.80551851472,95.5507,95.5848,95.4911,95.5167,12103.8055
2014-09-11 15:55:00,112.19,112.31,112.19,112.3,23387.01405272336,95.5252,95.6274,95.5252,95.6188,23387.0141
2014-09-12 09:30:00,112.32,112.47,111.8,111.8,20925.22309980511,95.6359,95.7636,95.1931,95.1931,20925.2231
2014-09-12 09:35:00,111.82,111.96,111.65,111.73,13437.275618012103,95.2101,95.3293,95.0654,95.1335,13437.2756
2014-09-12 09:40:00,111.68,111.79,111.54,111.79,2769.514822033029,95.0909,95.1846,94.9717,95.1846,2769.5148
2014-09-12 09:45:00,111.71,111.81,111.61,111.71,8923.992204328648,95.1165,95.2016,95.0313,95.1165,8923.9922
2014-09-12 09:50:00,111.68,111.85,111.58,111.65,9847.163811672992,95.0909,95.2357,95.0058,95.0654,9847.1638
2014-09-12 09:55:00,111.63,111.67,111.57,111.67,1846.343214688686,95.0484,95.0824,94.9973,95.0824,1846.3432
2014-09-12 10:00:00,111.66,111.71,111.5,111.53,4718.432659759975,95.0739,95.1165,94.9377,94.9632,4718.4327
2014-09-12 10:05:00,111.46,111.7,111.43,111.66,7590.522104831264,94.9036,95.108,94.8781,95.0739,7590.5221
2014-09-12 10:10:00,111.65,111.68,111.55,111.62,21643.24546107293,95.0654,95.0909,94.9802,95.0398,21643.2455
2014-09-12 10:15:00,111.58,111.64,111.52,111.58,23181.86480664684,95.0058,95.0569,94.9547,95.0058,23181.8648
2014-09-12 10:20:00,111.58,111.6,111.57,111.57,2666.9401989947687,95.0058,95.0228,94.9973,94.9973,2666.9402
2014-09-12 10:25:00,111.56,111.61,111.55,111.6,3590.111806339112,94.9888,95.0313,94.9802,95.0228,3590.1118
2014-09-12 10:30:00,111.58,111.63,111.57,111.59,6872.499743563442,95.0058,95.0484,94.9973,95.0143,6872.4997
2014-09-12 10:35:00,111.58,111.58,111.48,111.54,5128.731151913016,95.0058,95.0058,94.9206,94.9717,5128.7312
2014-09-12 10:40:00,111.5,111.6,111.5,111.55,410.2984921530413,94.9377,95.0228,94.9377,94.9802,410.2985
2014-09-12 10:45:00,111.53,111.59,111.44,111.51,8000.820596984306,94.9632,95.0143,94.8866,94.9462,8000.8206
2014-09-12 10:50:00,111.57,111.61,111.51,111.54,7487.947481793004,94.9973,95.0313,94.9462,94.9717,7487.9475
2014-09-12 10:55:00,111.54,111.54,111.47,111.47,12719.25325674428,94.9717,94.9717,94.9121,94.9121,12719.2533
2014-09-12 11:00:00,111.46,111.46,111.33,111.33,8411.119089137346,94.9036,94.9036,94.7929,94.7929,8411.1191
2014-09-12 11:05:00,111.36,111.36,111.29,111.32,5231.305774951277,94.8185,94.8185,94.7589,94.7844,5231.3058
2014-09-12 11:10:00,111.32,111.38,111.24,111.24,6051.902759257359,94.7844,94.8355,94.7163,94.7163,6051.9028
2014-09-12 11:15:00,111.27,111.28,111.25,111.27,2564.365575956508,94.7418,94.7504,94.7248,94.7418,2564.3656
2014-09-12 11:20:00,111.27,111.28,111.2,111.26,5128.731151913016,94.7418,94.7504,94.6822,94.7333,5128.7312
2014-09-12 11:25:00,111.27,111.33,111.23,111.24,5744.178890142579,94.7418,94.7929,94.7078,94.7163,5744.1789
2014-09-12 11:30:00,111.24,111.28,111.16,111.25,20720.073853728587,94.7163,94.7504,94.6482,94.7248,20720.0739
2014-09-12 11:35:00,111.24,111.26,111.13,111.16,6564.775874448661,94.7163,94.7333,94.6226,94.6482,6564.7759
2014-09-12 11:40:00,111.11,111.16,111.04,111.1,15899.06657093035,94.6056,94.6482,94.546,94.5971,15899.0666
2014-09-12 11:45:00,111.11,111.11,110.98,110.98,30874.96153451636,94.6056,94.6056,94.4949,94.4949,30874.9615
2014-09-12 11:50:00,110.98,111.19,110.96,111.19,9642.014565596472,94.4949,94.6737,94.4779,94.6737,9642.0146
2014-09-12 11:55:00,111.18,111.29,111.15,111.27,6359.626628372141,94.6652,94.7589,94.6397,94.7418,6359.6266
2014-09-12 12:00:00,111.27,111.27,111.17,111.18,13334.700994973842,94.7418,94.7418,94.6567,94.6652,13334.701
2014-09-12 12:05:00,111.17,111.27,111.12,111.27,4718.432659759975,94.6567,94.7418,94.6141,94.7418,4718.4327
2014-09-12 12:10:00,111.28,111.28,111.21,111.26,13950.148733203405,94.7504,94.7504,94.6908,94.7333,13950.1487
2014-09-12 12:15:00,111.27,111.3,111.22,111.22,8616.268335213868,94.7418,94.7674,94.6993,94.6993,8616.2683
2014-09-12 12:20:00,111.21,111.21,111.09,111.09,2666.9401989947687,94.6908,94.6908,94.5886,94.5886,2666.9402
2014-09-12 12:25:00,111.07,111.14,111.07,111.1,7180.223612678223,94.5715,94.6311,94.5715,94.5971,7180.2236
2014-09-12 12:30:00,111.07,111.07,110.9,110.96,3897.8356754538927,94.5715,94.5715,94.4268,94.4779,3897.8357
2014-09-12 12:35:00,110.96,111.0,110.87,110.92,7693.096727869524,94.4779,94.5119,94.4013,94.4438,7693.0967
2014-09-12 12:40:00,110.9,111.03,110.9,110.96,2256.6417068417272,94.4268,94.5375,94.4268,94.4779,2256.6417
2014-09-12 12:45:00,110.96,110.96,110.84,110.84,17335.111293465994,94.4779,94.4779,94.3757,94.3757,17335.1113
2014-09-12 12:50:00,110.87,110.89,110.8,110.85,4718.432659759975,94.4013,94.4183,94.3417,94.3842,4718.4327
2014-09-12 12:55:00,110.85,110.85,110.73,110.79,16514.514309159913,94.3842,94.3842,94.2821,94.3331,16514.5143
2014-09-12 13:00:00,110.79,110.89,110.73,110.89,3897.8356754538927,94.3331,94.4183,94.2821,94.4183,3897.8357
2014-09-12 13:05:00,110.89,110.94,110.88,110.92,6051.902759257359,94.4183,94.4609,94.4098,94.4438,6051.9028
2014-09-12 13:10:00,110.91,110.92,110.78,110.81,15693.91732485383,94.4353,94.4438,94.3246,94.3502,15693.9173
2014-09-12 13:15:00,110.81,110.84,110.73,110.76,14257.872602318186,94.3502,94.3757,94.2821,94.3076,14257.8726
2014-09-12 13:20:00,110.76,110.81,110.69,110.69,10667.760795979077,94.3076,94.3502,94.248,94.248,10667.7608
2014-09-12 13:25:00,110.68,110.78,110.65,110.69,8513.693712175607,94.2395,94.3246,94.2139,94.248,8513.6937
2014-09-12 13:30:00,110.69,110.75,110.5,110.52,43696.7894142989,94.248,94.2991,94.0862,94.1032,43696.7894
2014-09-12 13:35:00,110.51,110.56,110.41,110.42,11078.059288132115,94.0947,94.1373,94.0096,94.0181,11078.0593
2014-09-12 13:40:00,110.41,110.53,110.32,110.53,26156.528874756383,94.0096,94.1118,93.933,94.1118,26156.5289
2014-09-12 13:45:00,110.52,110.55,110.48,110.51,3384.962560262591,94.1032,94.1288,94.0692,94.0947,3384.9626
2014-09-12 13:50:00,110.5,110.53,110.5,110.53,4718.432659759975,94.0862,94.1118,94.0862,94.1118,4718.4327
2014-09-12 13:55:00,110.55,110.55,110.47,110.5,12924.402502820802,94.1288,94.1288,94.0607,94.0862,12924.4025
2014-09-12 14:00:00,110.51,110.56,110.5,110.52,5231.305774951277,94.0947,94.1373,94.0862,94.1032,5231.3058
2014-09-12 14:05:00,110.52,110.7,110.52,110.7,2256.6417068417272,94.1032,94.2565,94.1032,94.2565,2256.6417
2014-09-12 14:10:00,110.7,110.78,110.69,110.78,5436.455021027798,94.2565,94.3246,94.248,94.3246,5436.455
2014-09-12 14:15:00,110.75,110.86,110.71,110.82,15591.34270181557,94.2991,94.3927,94.265,94.3587,15591.3427
2014-09-12 14:20:00,110.82,110.82,110.7,110.7,2666.9401989947687,94.3587,94.3587,94.2565,94.2565,2666.9402
2014-09-12 14:25:00,110.76,110.76,110.68,110.69,5641.604267104318,94.3076,94.3076,94.2395,94.248,5641.6043
2014-09-12 14:30:00,110.68,110.78,110.68,110.78,2154.067083803467,94.2395,94.3246,94.2395,94.3246,2154.0671
2014-09-12 14:35:00,110.78,110.81,110.71,110.71,5641.604267104318,94.3246,94.3502,94.265,94.265,5641.6043
2014-09-12 14:40:00,110.75,110.81,110.68,110.81,8000.820596984306,94.2991,94.3502,94.2395,94.3502,8000.8206
2014-09-12 14:45:00,110.79,110.86,110.76,110.82,4102.984921530413,94.3331,94.3927,94.3076,94.3587,4102.9849
2014-09-12 14:50:00,110.82,110.88,110.8,110.8,3282.3879372243305,94.3587,94.4098,94.3417,94.3417,3282.3879
2014-09-12 14:55:00,110.82,110.89,110.81,110.83,3487.537183300851,94.3587,94.4183,94.3502,94.3672,3487.5372
2014-09-12 15:00:00,110.83,110.87,110.77,110.8,5231.305774951277,94.3672,94.4013,94.3161,94.3417,5231.3058
2014-09-12 15:05:00,110.84,110.97,110.84,110.93,6769.925120525182,94.3757,94.4864,94.3757,94.4523,6769.9251
2014-09-12 15:10:00,110.93,111.05,110.92,111.03,6769.925120525182,94.4523,94.5545,94.4438,94.5375,6769.9251
2014-09-12 15:15:00,111.04,111.12,111.04,111.07,6154.47738229562,94.546,94.6141,94.546,94.5715,6154.4774
2014-09-12 15:20:00,111.07,111.12,111.07,111.08,6872.499743563442,94.5715,94.6141,94.5715,94.5801,6872.4997
2014-09-12 15:25:00,111.09,111.09,110.95,111.01,4923.581905836496,94.5886,94.5886,94.4694,94.5205,4923.5819
2014-09-12 15:30:00,111.01,111.14,110.98,111.1,10154.887680787771,94.5205,94.6311,94.4949,94.5971,10154.8877
2014-09-12 15:35:00,111.1,111.14,111.08,111.13,33952.20022566417,94.5971,94.6311,94.5801,94.6226,33952.2002
2014-09-12 15:40:00,111.13,111.14,110.94,110.95,12719.25325674428,94.6226,94.6311,94.4609,94.4694,12719.2533
2014-09-12 15:45:00,110.99,111.01,110.91,110.98,22053.54395322597,94.5034,94.5205,94.4353,94.4949,22053.544
2014-09-12 15:50:00,110.98,110.99,110.89,110.89,30156.93917324854,94.4949,94.5034,94.4183,94.4183,30156.9392
2014-09-12 15:55:00,110.89,110.95,110.81,110.87,67494.1019591753,94.4183,94.4694,94.3502,94.4013,67494.102
2014-09-15 09:30:00,110.91,111.01,110.44,110.44,22771.5663144938,94.4353,94.5205,94.0351,94.0351,22771.5663
2014-09-15 09:35:00,110.45,110.71,110.44,110.63,15078.46958662427,94.0436,94.265,94.0351,94.1969,15078.4696
2014-09-15 09:40:00,110.53,110.84,110.5,110.72,3795.261052415632,94.1118,94.3757,94.0862,94.2735,3795.2611
2014-09-15 09:45:00,110.66,110.66,110.5,110.59,6359.626628372141,94.2224,94.2224,94.0862,94.1628,6359.6266
2014-09-15 09:50:00,110.61,110.68,110.31,110.35,12206.38014155298,94.1799,94.2395,93.9244,93.9585,12206.3801
2014-09-15 09:55:00,110.34,110.4,110.26,110.38,10257.462303826032,93.95,94.0011,93.8819,93.984,10257.4623
2014-09-15 10:00:00,110.34,110.42,110.2,110.33,21438.09621499641,93.95,94.0181,93.8308,93.9415,21438.0962
2014-09-15 10:05:00,110.33,110.45,110.29,110.33,19489.17837726946,93.9415,94.0436,93.9074,93.9415,19489.1784
2014-09-15 10:10:00,110.34,110.42,110.24,110.24,33644.476356549385,93.95,94.0181,93.8648,93.8648,33644.4764
2014-09-15 10:15:00,110.26,110.43,110.26,110.37,6154.47738229562,93.8819,94.0266,93.8819,93.9755,6154.4774
2014-09-15 10:20:00,110.36,110.36,110.22,110.24,6154.47738229562,93.967,93.967,93.8478,93.8648,6154.4774
2014-09-15 10:25:00,110.24,110.32,110.18,110.28,21232.94696891989,93.8648,93.933,93.8137,93.8989,21232.947
2014-09-15 10:30:00,110.31,110.41,110.31,110.36,4615.858036721715,93.9244,94.0096,93.9244,93.967,4615.858
2014-09-15 10:35:00,110.36,110.45,110.36,110.41,6462.201251410401,93.967,94.0436,93.967,94.0096,6462.2013
2014-09-15 10:40:00,110.41,110.41,110.33,110.37,5231.305774951277,94.0096,94.0096,93.9415,93.9755,5231.3058
2014-09-15 10:45:00,110.39,110.39,110.27,110.34,2256.6417068417272,93.9926,93.9926,93.8904,93.95,2256.6417
2014-09-15 10:50:00,110.31,110.52,110.28,110.45,34157.34947174069,93.9244,94.1032,93.8989,94.0436,34157.3495
2014-09-15 10:55:00,110.48,110.52,110.43,110.52,3487.537183300851,94.0692,94.1032,94.0266,94.1032,3487.5372
2014-09-15 11:00:00,110.53,110.6,110.51,110.51,4615.858036721715,94.1118,94.1714,94.0947,94.0947,4615.858
2014-09-15 11:05:00,110.55,110.69,110.54,110.58,7795.671350907785,94.1288,94.248,94.1203,94.1543,7795.6714
2014-09-15 11:10:00,110.62,110.72,110.61,110.61,5949.328136219099,94.1884,94.2735,94.1799,94.1799,5949.3281
2014-09-15 11:15:00,110.59,110.66,110.53,110.53,4615.858036721715,94.1628,94.2224,94.1118,94.1118,4615.858
2014-09-15 11:20:00,110.53,110.65,110.51,110.56,4410.708790645194,94.1118,94.2139,94.0947,94.1373,4410.7088
2014-09-15 11:25:00,110.53,110.7,110.5,110.7,7180.223612678223,94.1118,94.2565,94.0862,94.2565,7180.2236
2014-09-15 11:30:00,110.7,110.82,110.68,110.81,5539.029644066058,94.2565,94.3587,94.2395,94.3502,5539.0296
2014-09-15 11:35:00,110.83,110.92,110.83,110.88,5128.731151913016,94.3672,94.4438,94.3672,94.4098,5128.7312
2014-09-15 11:40:00,110.82,110.92,110.8,110.86,3179.8133141860703,94.3587,94.4438,94.3417,94.3927,3179.8133
2014-09-15 11:45:00,110.84,110.87,110.8,110.87,1333.4700994973844,94.3757,94.4013,94.3417,94.4013,1333.4701
2014-09-15 11:50:00,110.89,110.99,110.87,110.99,9642.014565596472,94.4183,94.5034,94.4013,94.5034,9642.0146
2014-09-15 11:55:00,110.95,110.96,110.89,110.89,2256.6417068417272,94.4694,94.4779,94.4183,94.4183,2256.6417
2014-09-15 12:00:00,110.88,110.92,110.83,110.88,2564.365575956508,94.4098,94.4438,94.3672,94.4098,2564.3656
2014-09-15 12:05:00,110.87,110.92,110.82,110.92,3487.537183300851,94.4013,94.4438,94.3587,94.4438,3487.5372
2014-09-15 12:10:00,110.93,110.95,110.86,110.89,2769.514822033029,94.4523,94.4694,94.3927,94.4183,2769.5148
2014-09-15 12:15:00,110.89,110.93,110.89,110.91,3487.537183300851,94.4183,94.4523,94.4183,94.4353,3487.5372
2014-09-15 12:20:00,110.91,110.92,110.86,110.92,2666.9401989947687,94.4353,94.4438,94.3927,94.4438,2666.9402
2014-09-15 12:25:00,110.95,111.01,110.9,110.96,5231.305774951277,94.4694,94.5205,94.4268,94.4779,5231.3058
2014-09-15 12:30:00,110.97,110.98,110.88,110.9,1641.1939686121652,94.4864,94.4949,94.4098,94.4268,1641.194
2014-09-15 12:35:00,110.9,110.98,110.9,110.91,3487.537183300851,94.4268,94.4949,94.4268,94.4353,3487.5372
2014-09-15 12:40:00,110.92,111.01,110.88,110.98,5333.880397989537,94.4438,94.5205,94.4098,94.4949,5333.8804
2014-09-15 12:45:00,110.99,111.15,110.97,111.13,3384.962560262591,94.5034,94.6397,94.4864,94.6226,3384.9626
2014-09-15 12:50:00,111.14,111.26,111.13,111.26,4821.007282798236,94.6311,94.7333,94.6226,94.7333,4821.0073
2014-09-15 12:55:00,111.22,111.28,111.2,111.26,3282.3879372243305,94.6993,94.7504,94.6822,94.7333,3282.3879
2014-09-15 13:00:00,111.25,111.25,111.19,111.23,2564.365575956508,94.7248,94.7248,94.6737,94.7078,2564.3656
2014-09-15 13:05:00,111.25,111.37,111.25,111.37,2051.4924607652065,94.7248,94.827,94.7248,94.827,2051.4925
2014-09-15 13:10:00,111.34,111.34,111.23,111.26,5539.029644066058,94.8014,94.8014,94.7078,94.7333,5539.0296
2014-09-15 13:15:00,111.26,111.29,111.26,111.27,1025.7462303826032,94.7333,94.7589,94.7333,94.7418,1025.7462
2014-09-15 13:20:00,111.24,111.27,111.21,111.25,4102.984921530413,94.7163,94.7418,94.6908,94.7248,4102.9849
2014-09-15 13:25:00,111.24,111.28,111.16,111.17,4000.410298492153,94.7163,94.7504,94.6482,94.6567,4000.4103
2014-09-15 13:30:00,111.16,111.27,111.14,111.27,2256.6417068417272,94.6482,94.7418,94.6311,94.7418,2256.6417
2014-09-15 13:35:00,111.28,111.28,111.15,111.16,1846.343214688686,94.7504,94.7504,94.6397,94.6482,1846.3432
2014-09-15 13:40:00,111.15,111.22,111.12,111.22,8000.820596984306,94.6397,94.6993,94.6141,94.6993,8000.8206
2014-09-15 13:45:00,111.24,111.28,111.15,111.15,5846.753513180839,94.7163,94.7504,94.6397,94.6397,5846.7535
2014-09-15 13:50:00,111.14,111.14,111.01,111.01,3077.2386911478097,94.6311,94.6311,94.5205,94.5205,3077.2387
2014-09-15 13:55:00,111.01,111.11,110.99,111.02,23181.86480664684,94.5205,94.6056,94.5034,94.529,23181.8648
2014-09-15 14:00:00,111.02,111.07,110.96,111.02,5333.880397989537,94.529,94.5715,94.4779,94.529,5333.8804
2014-09-15 14:05:00,111.03,111.06,110.96,111.03,4718.432659759975,94.5375,94.563,94.4779,94.5375,4718.4327
2014-09-15 14:10:00,111.0,111.04,110.99,111.03,2564.365575956508,94.5119,94.546,94.5034,94.5375,2564.3656
2014-09-15 14:15:00,111.01,111.07,111.0,111.07,1333.4700994973844,94.5205,94.5715,94.5119,94.5715,1333.4701
2014-09-15 14:20:00,111.07,111.11,111.04,111.11,2154.067083803467,94.5715,94.6056,94.546,94.6056,2154.0671
2014-09-15 14:25:00,111.15,111.31,111.15,111.31,1948.9178377269463,94.6397,94.7759,94.6397,94.7759,1948.9178
2014-09-15 14:30:00,111.29,111.36,111.28,111.36,3179.8133141860703,94.7589,94.8185,94.7504,94.8185,3179.8133
2014-09-15 14:35:00,111.31,111.4,111.31,111.35,4410.708790645194,94.7759,94.8525,94.7759,94.81,4410.7088
2014-09-15 14:40:00,111.34,111.35,111.31,111.35,1743.7685916504256,94.8014,94.81,94.7759,94.81,1743.7686
2014-09-15 14:45:00,111.33,111.34,111.27,111.27,2564.365575956508,94.7929,94.8014,94.7418,94.7418,2564.3656
2014-09-15 14:50:00,111.28,111.33,111.25,111.27,4410.708790645194,94.7504,94.7929,94.7248,94.7418,4410.7088
2014-09-15 14:55:00,111.26,111.28,111.22,111.22,1538.6193455739049,94.7333,94.7504,94.6993,94.6993,1538.6193
2014-09-15 15:00:00,111.18,111.33,111.18,111.33,3384.962560262591,94.6652,94.7929,94.6652,94.7929,3384.9626
2014-09-15 15:05:00,111.31,111.33,111.28,111.28,4308.134167606934,94.7759,94.7929,94.7504,94.7504,4308.1342
2014-09-15 15:10:00,111.28,111.28,111.21,111.24,5846.753513180839,94.7504,94.7504,94.6908,94.7163,5846.7535
2014-09-15 15:15:00,111.24,111.32,111.23,111.23,3487.537183300851,94.7163,94.7844,94.7078,94.7078,3487.5372
2014-09-15 15:20:00,111.25,111.28,111.2,111.23,4000.410298492153,94.7248,94.7504,94.6822,94.7078,4000.4103
2014-09-15 15:25:00,111.23,111.28,111.22,111.24,4308.134167606934,94.7078,94.7504,94.6993,94.7163,4308.1342
2014-09-15 15:30:00,111.23,111.26,111.17,111.24,4513.283413683455,94.7078,94.7333,94.6567,94.7163,4513.2834
2014-09-15 15:35:00,111.21,111.24,111.15,111.16,4821.007282798236,94.6908,94.7163,94.6397,94.6482,4821.0073
2014-09-15 15:40:00,111.16,111.16,111.13,111.15,3590.111806339112,94.6482,94.6482,94.6226,94.6397,3590.1118
2014-09-15 15:45:00,111.16,111.24,111.16,111.17,10667.760795979077,94.6482,94.7163,94.6482,94.6567,10667.7608
2014-09-15 15:50:00,111.16,111.19,111.14,111.16,9539.43994255821,94.6482,94.6737,94.6311,94.6482,9539.4399
2014-09-15 15:55:00,111.18,111.21,111.12,111.19,23387.01405272336,94.6652,94.6908,94.6141,94.6737,23387.0141
2014-09-16 09:30:00,110.96,111.17,110.56,110.56,11898.656272438198,94.4779,94.6567,94.1373,94.1373,11898.6563
2014-09-16 09:35:00,110.6,110.9,110.57,110.72,16206.790440045132,94.1714,94.4268,94.1458,94.2735,16206.7904
2014-09-16 09:40:00,110.71,110.93,110.71,110.93,7795.671350907785,94.265,94.4523,94.265,94.4523,7795.6714
2014-09-16 09:45:00,110.94,111.03,110.89,110.89,6051.902759257359,94.4609,94.5375,94.4183,94.4183,6051.9028
2014-09-16 09:50:00,110.92,111.07,110.91,111.07,13232.126371935585,94.4438,94.5715,94.4353,94.5715,13232.1264
2014-09-16 09:55:00,111.07,111.19,111.06,111.16,31387.83464970766,94.5715,94.6737,94.563,94.6482,31387.8346
2014-09-16 10:00:00,111.15,111.18,111.08,111.08,11796.081649399935,94.6397,94.6652,94.5801,94.5801,11796.0816
2014-09-16 10:05:00,111.11,111.21,111.11,111.21,10667.760795979077,94.6056,94.6908,94.6056,94.6908,10667.7608
2014-09-16 10:10:00,111.19,111.2,111.1,111.14,22463.84244537901,94.6737,94.6822,94.5971,94.6311,22463.8424
2014-09-16 10:15:00,111.14,111.14,110.98,111.05,34977.946456046775,94.6311,94.6311,94.4949,94.5545,34977.9465
2014-09-16 10:20:00,111.07,111.14,110.95,110.99,26566.827366909427,94.5715,94.6311,94.4694,94.5034,26566.8274
2014-09-16 10:25:00,110.97,111.0,110.87,110.88,7282.798235716484,94.4864,94.5119,94.4013,94.4098,7282.7982
2014-09-16 10:30:00,110.88,110.94,110.86,110.89,3692.686429377372,94.4098,94.4609,94.3927,94.4183,3692.6864
2014-09-16 10:35:00,110.89,110.98,110.84,110.97,2974.6640681095496,94.4183,94.4949,94.3757,94.4864,2974.6641
2014-09-16 10:40:00,110.97,110.99,110.84,110.84,6462.201251410401,94.4864,94.5034,94.3757,94.3757,6462.2013
2014-09-16 10:45:00,110.86,110.91,110.81,110.91,5846.753513180839,94.3927,94.4353,94.3502,94.4353,5846.7535
2014-09-16 10:50:00,110.91,110.92,110.84,110.86,7590.522104831264,94.4353,94.4438,94.3757,94.3927,7590.5221
2014-09-16 10:55:00,110.84,110.84,110.72,110.74,23489.588675761617,94.3757,94.3757,94.2735,94.2906,23489.5887
2014-09-16 11:00:00,110.74,110.81,110.73,110.81,7795.671350907785,94.2906,94.3502,94.2821,94.3502,7795.6714
2014-09-16 11:05:00,110.85,110.85,110.77,110.81,4923.581905836496,94.3842,94.3842,94.3161,94.3502,4923.5819
2014-09-16 11:10:00,110.8,110.85,110.78,110.85,4205.559544568673,94.3417,94.3842,94.3246,94.3842,4205.5595
2014-09-16 11:15:00,110.83,110.88,110.83,110.88,15488.76807877731,94.3672,94.4098,94.3672,94.4098,15488.7681
2014-09-16 11:20:00,110.89,111.03,110.86,111.01,6975.074366601702,94.4183,94.5375,94.3927,94.5205,6975.0744
2014-09-16 11:25:00,111.0,111.06,110.93,111.06,6154.47738229562,94.5119,94.563,94.4523,94.563,6154.4774
2014-09-16 11:30:00,111.07,111.14,111.02,111.04,7795.671350907785,94.5715,94.6311,94.529,94.546,7795.6714
2014-09-16 11:35:00,111.02,111.15,111.02,111.13,4615.858036721715,94.529,94.6397,94.529,94.6226,4615.858
2014-09-16 11:40:00,111.13,111.15,111.04,111.11,7282.798235716484,94.6226,94.6397,94.546,94.6056,7282.7982
2014-09-16 11:45:00,111.13,111.16,111.11,111.15,4102.984921530413,94.6226,94.6482,94.6056,94.6397,4102.9849
2014-09-16 11:50:00,111.15,111.23,111.15,111.18,10360.036926864292,94.6397,94.7078,94.6397,94.6652,10360.0369
2014-09-16 11:55:00,111.19,111.3,111.19,111.27,5128.731151913016,94.6737,94.7674,94.6737,94.7418,5128.7312
2014-09-16 12:00:00,111.29,111.29,111.24,111.26,6257.0520053338805,94.7589,94.7589,94.7163,94.7333,6257.052
2014-09-16 12:05:00,111.25,111.26,111.23,111.24,8205.969843060826,94.7248,94.7333,94.7078,94.7163,8205.9698
2014-09-16 12:10:00,111.24,111.26,111.18,111.18,4205.559544568673,94.7163,94.7333,94.6652,94.6652,4205.5595
2014-09-16 12:15:00,111.25,111.26,111.22,111.26,2872.089445071289,94.7248,94.7333,94.6993,94.7333,2872.0894
2014-09-16 12:20:00,111.26,111.36,111.24,111.36,2974.6640681095496,94.7333,94.8185,94.7163,94.8185,2974.6641
2014-09-16 12:25:00,111.34,111.34,111.24,111.24,9847.163811672992,94.8014,94.8014,94.7163,94.7163,9847.1638
2014-09-16 12:30:00,111.24,111.28,111.22,111.22,14052.723356241666,94.7163,94.7504,94.6993,94.6993,14052.7234
2014-09-16 12:35:00,111.22,111.37,111.22,111.37,2974.6640681095496,94.6993,94.827,94.6993,94.827,2974.6641
2014-09-16 12:40:00,111.34,111.35,111.3,111.31,1641.1939686121652,94.8014,94.81,94.7674,94.7759,1641.194
2014-09-16 12:45:00,111.28,111.28,111.25,111.25,718.0223612678224,94.7504,94.7504,94.7248,94.7248,718.0224
2014-09-16 12:50:00,111.25,111.3,111.25,111.29,4205.559544568673,94.7248,94.7674,94.7248,94.7589,4205.5595
2014-09-16 12:55:00,111.29,111.29,111.19,111.22,12001.23089547646,94.7589,94.7589,94.6737,94.6993,12001.2309
2014-09-16 13:00:00,111.22,111.29,111.21,111.24,3897.8356754538927,94.6993,94.7589,94.6908,94.7163,3897.8357
2014-09-16 13:05:00,111.25,111.33,111.23,111.3,2564.365575956508,94.7248,94.7929,94.7078,94.7674,2564.3656
2014-09-16 13:10:00,111.29,111.36,111.29,111.3,2872.089445071289,94.7589,94.8185,94.7589,94.7674,2872.0894
2014-09-16 13:15:00,111.33,111.41,111.33,111.41,3897.8356754538927,94.7929,94.861,94.7929,94.861,3897.8357
2014-09-16 13:20:00,111.41,111.41,111.34,111.39,2461.790952918248,94.861,94.861,94.8014,94.844,2461.791
2014-09-16 13:25:00,111.4,111.4,111.32,111.38,3077.2386911478097,94.8525,94.8525,94.7844,94.8355,3077.2387
2014-09-16 13:30:00,111.38,111.4,111.36,111.39,4102.984921530413,94.8355,94.8525,94.8185,94.844,4102.9849
2014-09-16 13:35:00,111.37,111.41,111.33,111.36,17335.111293465994,94.827,94.861,94.7929,94.8185,17335.1113
2014-09-16 13:40:00,111.36,111.39,111.34,111.34,4410.708790645194,94.8185,94.844,94.8014,94.8014,4410.7088
2014-09-16 13:45:00,111.37,111.38,111.33,111.33,3897.8356754538927,94.827,94.8355,94.7929,94.7929,3897.8357
2014-09-16 13:50:00,111.33,111.37,111.32,111.34,2359.216329879988,94.7929,94.827,94.7844,94.8014,2359.2163
2014-09-16 13:55:00,111.35,111.38,111.34,111.37,2461.790952918248,94.81,94.8355,94.8014,94.827,2461.791
2014-09-16 14:00:00,111.38,111.43,111.38,111.41,3179.8133141860703,94.8355,94.8781,94.8355,94.861,3179.8133
2014-09-16 14:05:00,111.41,111.48,111.37,111.43,11385.783157246897,94.861,94.9206,94.827,94.8781,11385.7832
2014-09-16 14:10:00,111.41,111.46,111.41,111.43,3179.8133141860703,94.861,94.9036,94.861,94.8781,3179.8133
2014-09-16 14:15:00,111.44,111.44,111.41,111.43,4000.410298492153,94.8866,94.8866,94.861,94.8781,4000.4103
2014-09-16 14:20:00,111.43,111.45,111.41,111.44,3590.111806339112,94.8781,94.8951,94.861,94.8866,3590.1118
2014-09-16 14:25:00,111.44,111.48,111.37,111.37,4410.708790645194,94.8866,94.9206,94.827,94.827,4410.7088
2014-09-16 14:30:00,111.4,111.48,111.4,111.45,2872.089445071289,94.8525,94.9206,94.8525,94.8951,2872.0894
2014-09-16 14:35:00,111.46,111.46,111.39,111.44,4410.708790645194,94.9036,94.9036,94.844,94.8866,4410.7088
2014-09-16 14:40:00,111.4,111.46,111.31,111.34,6154.47738229562,94.8525,94.9036,94.7759,94.8014,6154.4774
2014-09-16 14:45:00,111.35,111.35,111.26,111.29,12206.38014155298,94.81,94.81,94.7333,94.7589,12206.3801
2014-09-16 14:50:00,111.3,111.3,111.23,111.28,8718.842958252128,94.7674,94.7674,94.7078,94.7504,8718.843
2014-09-16 14:55:00,111.28,111.35,111.23,111.3,27489.99897425377,94.7504,94.81,94.7078,94.7674,27489.999
2014-09-16 15:00:00,111.29,111.39,111.28,111.36,5846.753513180839,94.7589,94.844,94.7504,94.8185,5846.7535
2014-09-16 15:05:00,111.36,111.52,111.36,111.47,9744.58918863473,94.8185,94.9547,94.8185,94.9121,9744.5892
2014-09-16 15:10:00,111.46,111.53,111.45,111.53,9231.71607344343,94.9036,94.9632,94.8951,94.9632,9231.7161
2014-09-16 15:15:00,111.54,111.54,111.48,111.5,21130.372345881628,94.9717,94.9717,94.9206,94.9377,21130.3723
2014-09-16 15:20:00,111.5,111.53,111.47,111.53,11488.357780285158,94.9377,94.9632,94.9121,94.9632,11488.3578
2014-09-16 15:25:00,111.52,111.53,111.47,111.47,33952.20022566417,94.9547,94.9632,94.9121,94.9121,33952.2002
2014-09-16 15:30:00,111.48,111.52,111.44,111.51,14155.297979279923,94.9206,94.9547,94.8866,94.9462,14155.298
2014-09-16 15:35:00,111.52,111.56,111.42,111.42,41234.99846138065,94.9547,94.9888,94.8696,94.8696,41234.9985
2014-09-16 15:40:00,111.41,111.43,111.39,111.43,16822.238178274692,94.861,94.8781,94.844,94.8781,16822.2382
2014-09-16 15:45:00,111.43,111.44,111.41,111.42,40414.40147707457,94.8781,94.8866,94.861,94.8696,40414.4015
2014-09-16 15:50:00,111.43,111.44,111.4,111.41,20309.775361575543,94.8781,94.8866,94.8525,94.861,20309.7754
2014-09-16 15:55:00,111.41,111.44,111.36,111.39,45132.83413683454,94.861,94.8866,94.8185,94.844,45132.8341
2014-09-17 09:30:00,111.53,111.53,111.36,111.41,12616.67863370602,94.9632,94.9632,94.8185,94.861,12616.6786
2014-09-17 09:35:00,111.42,111.67,111.41,111.61,9436.86531951995,94.8696,95.0824,94.861,95.0313,9436.8653
2014-09-17 09:40:00,111.59,111.59,111.4,111.48,1641.1939686121652,95.0143,95.0143,94.8525,94.9206,1641.194
2014-09-17 09:45:00,111.49,111.5,111.41,111.43,1948.9178377269463,94.9292,94.9377,94.861,94.8781,1948.9178
2014-09-17 09:50:00,111.51,111.51,111.3,111.43,5539.029644066058,94.9462,94.9462,94.7674,94.8781,5539.0296
2014-09-17 09:55:00,111.43,111.54,111.43,111.53,2154.067083803467,94.8781,94.9717,94.8781,94.9632,2154.0671
2014-09-17 10:00:00,111.53,111.57,111.44,111.46,3487.537183300851,94.9632,94.9973,94.8866,94.9036,3487.5372
2014-09-17 10:05:00,111.46,111.47,111.39,111.43,5436.455021027798,94.9036,94.9121,94.844,94.8781,5436.455
2014-09-17 10:10:00,111.45,111.49,111.45,111.46,1333.4700994973844,94.8951,94.9292,94.8951,94.9036,1333.4701
2014-09-17 10:15:00,111.46,111.54,111.46,111.53,1743.7685916504256,94.9036,94.9717,94.9036,94.9632,1743.7686
2014-09-17 10:20:00,111.59,111.63,111.57,111.6,2461.790952918248,95.0143,95.0484,94.9973,95.0228,2461.791
2014-09-17 10:25:00,111.61,111.68,111.61,111.68,1846.343214688686,95.0313,95.0909,95.0313,95.0909,1846.3432
2014-09-17 10:30:00,111.68,111.72,111.63,111.71,12719.25325674428,95.0909,95.125,95.0484,95.1165,12719.2533
2014-09-17 10:35:00,111.69,111.76,111.69,111.73,3179.8133141860703,95.0995,95.1591,95.0995,95.1335,3179.8133
2014-09-17 10:40:00,111.71,111.83,111.71,111.79,14565.596471432968,95.1165,95.2187,95.1165,95.1846,14565.5965
2014-09-17 10:45:00,111.75,111.77,111.72,111.75,3590.111806339112,95.1505,95.1676,95.125,95.1505,3590.1118
2014-09-17 10:50:00,111.75,111.76,111.63,111.72,12103.80551851472,95.1505,95.1591,95.0484,95.125,12103.8055
2014-09-17 10:55:00,111.71,111.73,111.63,111.66,2461.790952918248,95.1165,95.1335,95.0484,95.0739,2461.791
2014-09-17 11:00:00,111.64,111.69,111.63,111.69,3282.3879372243305,95.0569,95.0995,95.0484,95.0995,3282.3879
2014-09-17 11:05:00,111.71,111.72,111.66,111.67,1846.343214688686,95.1165,95.125,95.0739,95.0824,1846.3432
2014-09-17 11:10:00,111.68,111.75,111.68,111.74,5846.753513180839,95.0909,95.1505,95.0909,95.142,5846.7535
2014-09-17 11:15:00,111.76,111.79,111.75,111.75,923.171607344343,95.1591,95.1846,95.1505,95.1505,923.1716
2014-09-17 11:20:00,111.77,111.77,111.68,111.68,2769.514822033029,95.1676,95.1676,95.0909,95.0909,2769.5148
2014-09-17 11:25:00,111.68,111.7,111.65,111.69,3590.111806339112,95.0909,95.108,95.0654,95.0995,3590.1118
2014-09-17 11:30:00,111.65,111.68,111.59,111.63,11488.357780285158,95.0654,95.0909,95.0143,95.0484,11488.3578
2014-09-17 11:35:00,111.64,111.67,111.63,111.67,2154.067083803467,95.0569,95.0824,95.0484,95.0824,2154.0671
2014-09-17 11:40:00,111.67,111.67,111.63,111.67,820.5969843060826,95.0824,95.0824,95.0484,95.0824,820.597
2014-09-17 11:45:00,111.65,111.67,111.61,111.65,5846.753513180839,95.0654,95.0824,95.0313,95.0654,5846.7535
2014-09-17 11:50:00,111.64,111.67,111.63,111.67,3384.962560262591,95.0569,95.0824,95.0484,95.0824,3384.9626
2014-09-17 11:55:00,111.67,111.67,111.62,111.66,2564.365575956508,95.0824,95.0824,95.0398,95.0739,2564.3656
2014-09-17 12:00:00,111.66,111.67,111.62,111.65,3590.111806339112,95.0739,95.0824,95.0398,95.0654,3590.1118
2014-09-17 12:05:00,111.67,111.7,111.67,111.67,2154.067083803467,95.0824,95.108,95.0824,95.0824,2154.0671
2014-09-17 12:10:00,111.65,111.66,111.61,111.66,2564.365575956508,95.0654,95.0739,95.0313,95.0739,2564.3656
2014-09-17 12:15:00,111.64,111.64,111.63,111.63,1436.0447225356447,95.0569,95.0569,95.0484,95.0484,1436.0447
2014-09-17 12:20:00,111.62,111.64,111.59,111.6,6051.902759257359,95.0398,95.0569,95.0143,95.0228,6051.9028
2014-09-17 12:25:00,111.59,111.64,111.59,111.64,3077.2386911478097,95.0143,95.0569,95.0143,95.0569,3077.2387
2014-09-17 12:30:00,111.61,111.65,111.59,111.65,2256.6417068417272,95.0313,95.0654,95.0143,95.0654,2256.6417
2014-09-17 12:35:00,111.61,111.67,111.59,111.67,2051.4924607652065,95.0313,95.0824,95.0143,95.0824,2051.4925
2014-09-17 12:40:00,111.65,111.67,111.6,111.66,2461.790952918248,95.0654,95.0824,95.0228,95.0739,2461.791
2014-09-17 12:45:00,111.65,111.66,111.59,111.64,2154.067083803467,95.0654,95.0739,95.0143,95.0569,2154.0671
2014-09-17 12:50:00,111.63,111.66,111.62,111.64,1538.6193455739049,95.0484,95.0739,95.0398,95.0569,1538.6193
2014-09-17 12:55:00,111.64,111.66,111.6,111.62,1538.6193455739049,95.0569,95.0739,95.0228,95.0398,1538.6193
2014-09-17 13:00:00,111.63,111.63,111.59,111.59,1333.4700994973844,95.0484,95.0484,95.0143,95.0143,1333.4701
2014-09-17 13:05:00,111.61,111.62,111.46,111.46,7282.798235716484,95.0313,95.0398,94.9036,94.9036,7282.7982
2014-09-17 13:10:00,111.51,111.57,111.5,111.53,17437.685916504255,94.9462,94.9973,94.9377,94.9632,17437.6859
2014-09-17 13:15:00,111.53,111.55,111.48,111.48,4102.984921530413,94.9632,94.9802,94.9206,94.9206,4102.9849
2014-09-17 13:20:00,111.51,111.52,111.47,111.5,5436.455021027798,94.9462,94.9547,94.9121,94.9377,5436.455
2014-09-17 13:25:00,111.49,111.53,111.48,111.49,3179.8133141860703,94.9292,94.9632,94.9206,94.9292,3179.8133
2014-09-17 13:30:00,111.5,111.5,111.44,111.44,5539.029644066058,94.9377,94.9377,94.8866,94.8866,5539.0296
2014-09-17 13:35:00,111.45,111.49,111.42,111.43,3179.8133141860703,94.8951,94.9292,94.8696,94.8781,3179.8133
2014-09-17 13:40:00,111.46,111.52,111.43,111.52,3077.2386911478097,94.9036,94.9547,94.8781,94.9547,3077.2387
2014-09-17 13:45:00,111.53,111.53,111.46,111.5,4308.134167606934,94.9632,94.9632,94.9036,94.9377,4308.1342
2014-09-17 13:50:00,111.48,111.51,111.46,111.47,5436.455021027798,94.9206,94.9462,94.9036,94.9121,5436.455
2014-09-17 13:55:00,111.45,111.57,111.43,111.51,4615.858036721715,94.8951,94.9973,94.8781,94.9462,4615.858
2014-09-17 14:00:00,111.56,111.87,111.09,111.18,26156.528874756383,94.9888,95.2527,94.5886,94.6652,26156.5289
2014-09-17 14:05:00,111.19,111.48,111.15,111.41,6257.0520053338805,94.6737,94.9206,94.6397,94.861,6257.052
2014-09-17 14:10:00,111.43,111.71,111.43,111.61,5641.604267104318,94.8781,95.1165,94.8781,95.0313,5641.6043
2014-09-17 14:15:00,111.7,111.74,111.62,111.67,11796.081649399935,95.108,95.142,95.0398,95.0824,11796.0816
2014-09-17 14:20:00,111.68,111.78,111.58,111.78,4821.007282798236,95.0909,95.1761,95.0058,95.1761,4821.0073
2014-09-17 14:25:00,111.76,111.9,111.76,111.84,5539.029644066058,95.1591,95.2783,95.1591,95.2272,5539.0296
2014-09-17 14:30:00,111.87,111.98,111.82,111.94,15283.61883270079,95.2527,95.3464,95.2101,95.3123,15283.6188
2014-09-17 14:35:00,111.92,111.93,111.79,111.83,7282.798235716484,95.2953,95.3038,95.1846,95.2187,7282.7982
2014-09-17 14:40:00,111.86,111.87,111.69,111.79,3897.8356754538927,95.2442,95.2527,95.0995,95.1846,3897.8357
2014-09-17 14:45:00,111.73,111.75,111.55,111.75,4513.283413683455,95.1335,95.1505,94.9802,95.1505,4513.2834
2014-09-17 14:50:00,111.73,111.77,111.64,111.76,3179.8133141860703,95.1335,95.1676,95.0569,95.1591,3179.8133
2014-09-17 14:55:00,111.75,111.83,111.64,111.79,7385.372858754744,95.1505,95.2187,95.0569,95.1846,7385.3729
2014-09-17 15:00:00,111.81,111.93,111.78,111.93,7590.522104831264,95.2016,95.3038,95.1761,95.3038,7590.5221
2014-09-17 15:05:00,111.9,112.01,111.9,111.93,3590.111806339112,95.2783,95.3719,95.2783,95.3038,3590.1118
2014-09-17 15:10:00,111.91,111.95,111.86,111.92,4923.581905836496,95.2868,95.3208,95.2442,95.2953,4923.5819
2014-09-17 15:15:00,111.94,112.0,111.91,111.91,3897.8356754538927,95.3123,95.3634,95.2868,95.2868,3897.8357
2014-09-17 15:20:00,111.89,111.9,111.73,111.76,11283.208534208636,95.2697,95.2783,95.1335,95.1591,11283.2085
2014-09-17 15:25:00,111.75,111.89,111.71,111.89,6872.499743563442,95.1505,95.2697,95.1165,95.2697,6872.4997
2014-09-17 15:30:00,111.85,111.86,111.66,111.69,5641.604267104318,95.2357,95.2442,95.0739,95.0995,5641.6043
2014-09-17 15:35:00,111.67,111.71,111.54,111.57,5949.328136219099,95.0824,95.1165,94.9717,94.9973,5949.3281
2014-09-17 15:40:00,111.59,111.66,111.57,111.66,11385.783157246897,95.0143,95.0739,94.9973,95.0739,11385.7832
2014-09-17 15:45:00,111.64,111.67,111.55,111.63,42260.744691763255,95.0569,95.0824,94.9802,95.0484,42260.7447
2014-09-17 15:50:00,111.63,111.69,111.61,111.64,12308.95476459124,95.0484,95.0995,95.0313,95.0569,12308.9548
2014-09-17 15:55:00,111.63,111.73,111.6,111.67,32311.006257052,95.0484,95.1335,95.0228,95.0824,32311.0063
2014-09-18 09:30:00,111.86,112.22,111.86,112.06,15899.06657093035,95.2442,95.5507,95.2442,95.4145,15899.0666
2014-09-18 09:35:00,112.06,112.12,111.93,112.11,9334.29069648169,95.4145,95.4656,95.3038,95.4571,9334.2907
2014-09-18 09:40:00,112.11,112.25,112.08,112.19,5436.455021027798,95.4571,95.5763,95.4315,95.5252,5436.455
2014-09-18 09:45:00,112.1,112.27,112.1,112.13,3384.962560262591,95.4486,95.5933,95.4486,95.4741,3384.9626
2014-09-18 09:50:00,112.1,112.16,112.06,112.06,4923.581905836496,95.4486,95.4996,95.4145,95.4145,4923.5819
2014-09-18 09:55:00,112.07,112.13,111.97,112.01,11180.633911170376,95.423,95.4741,95.3379,95.3719,11180.6339
2014-09-18 10:00:00,112.06,112.08,111.94,111.99,10770.335419017334,95.4145,95.4315,95.3123,95.3549,10770.3354
2014-09-18 10:05:00,111.93,112.02,111.93,112.01,6257.0520053338805,95.3038,95.3804,95.3038,95.3719,6257.052
2014-09-18 10:10:00,112.02,112.06,112.0,112.06,5846.753513180839,95.3804,95.4145,95.3634,95.4145,5846.7535
2014-09-18 10:15:00,112.05,112.07,111.91,111.91,3897.8356754538927,95.406,95.423,95.2868,95.2868,3897.8357
2014-09-18 10:20:00,111.91,111.95,111.83,111.9,4410.708790645194,95.2868,95.3208,95.2187,95.2783,4410.7088
2014-09-18 10:25:00,111.87,111.88,111.77,111.77,3487.537183300851,95.2527,95.2612,95.1676,95.1676,3487.5372
2014-09-18 10:30:00,111.8,111.92,111.8,111.89,6051.902759257359,95.1931,95.2953,95.1931,95.2697,6051.9028
2014-09-18 10:35:00,111.9,112.04,111.9,112.04,29951.789927172016,95.2783,95.3975,95.2783,95.3975,29951.7899
2014-09-18 10:40:00,112.05,112.05,112.0,112.03,5539.029644066058,95.406,95.406,95.3634,95.3889,5539.0296
2014-09-18 10:45:00,112.02,112.09,112.02,112.03,4205.559544568673,95.3804,95.44,95.3804,95.3889,4205.5595
2014-09-18 10:50:00,112.02,112.08,112.02,112.06,4308.134167606934,95.3804,95.4315,95.3804,95.4145,4308.1342
2014-09-18 10:55:00,112.06,112.06,111.97,111.99,9744.58918863473,95.4145,95.4145,95.3379,95.3549,9744.5892
2014-09-18 11:00:00,111.99,112.06,111.99,112.04,4821.007282798236,95.3549,95.4145,95.3549,95.3975,4821.0073
2014-09-18 11:05:00,112.06,112.1,112.02,112.1,8000.820596984306,95.4145,95.4486,95.3804,95.4486,8000.8206
2014-09-18 11:10:00,112.09,112.09,112.03,112.09,5436.455021027798,95.44,95.44,95.3889,95.44,5436.455
2014-09-18 11:15:00,112.06,112.09,112.02,112.02,3384.962560262591,95.4145,95.44,95.3804,95.3804,3384.9626
2014-09-18 11:20:00,112.05,112.16,112.05,112.13,9026.566827366907,95.406,95.4996,95.406,95.4741,9026.5668
2014-09-18 11:25:00,112.14,112.22,112.13,112.17,3282.3879372243305,95.4826,95.5507,95.4741,95.5082,3282.3879
2014-09-18 11:30:00,112.13,112.25,112.13,112.19,3897.8356754538927,95.4741,95.5763,95.4741,95.5252,3897.8357
2014-09-18 11:35:00,112.19,112.27,112.18,112.21,3590.111806339112,95.5252,95.5933,95.5167,95.5422,3590.1118
2014-09-18 11:40:00,112.18,112.23,112.15,112.19,4308.134167606934,95.5167,95.5592,95.4911,95.5252,4308.1342
2014-09-18 11:45:00,112.22,112.25,112.15,112.21,4513.283413683455,95.5507,95.5763,95.4911,95.5422,4513.2834
2014-09-18 11:50:00,112.19,112.28,112.16,112.23,3179.8133141860703,95.5252,95.6018,95.4996,95.5592,3179.8133
2014-09-18 11:55:00,112.27,112.32,112.25,112.25,9949.738434711251,95.5933,95.6359,95.5763,95.5763,9949.7384
2014-09-18 12:00:00,112.26,112.3,112.22,112.22,13232.126371935585,95.5848,95.6188,95.5507,95.5507,13232.1264
2014-09-18 12:05:00,112.24,112.24,112.21,112.23,4205.559544568673,95.5678,95.5678,95.5422,95.5592,4205.5595
2014-09-18 12:10:00,112.21,112.25,112.16,112.19,7693.096727869524,95.5422,95.5763,95.4996,95.5252,7693.0967
2014-09-18 12:15:00,112.2,112.23,112.17,112.17,5744.178890142579,95.5337,95.5592,95.5082,95.5082,5744.1789
2014-09-18 12:20:00,112.22,112.26,112.15,112.15,29336.342188942454,95.5507,95.5848,95.4911,95.4911,29336.3422
2014-09-18 12:25:00,112.21,112.22,112.16,112.17,4923.581905836496,95.5422,95.5507,95.4996,95.5082,4923.5819
2014-09-18 12:30:00,112.17,112.22,112.17,112.21,2666.9401989947687,95.5082,95.5507,95.5082,95.5422,2666.9402
2014-09-18 12:35:00,112.18,112.22,112.16,112.19,4102.984921530413,95.5167,95.5507,95.4996,95.5252,4102.9849
2014-09-18 12:40:00,112.18,112.21,112.16,112.17,3590.111806339112,95.5167,95.5422,95.4996,95.5082,3590.1118
2014-09-18 12:45:00,112.19,112.22,112.16,112.17,4205.559544568673,95.5252,95.5507,95.4996,95.5082,4205.5595
2014-09-18 12:50:00,112.16,112.21,112.13,112.16,2666.9401989947687,95.4996,95.5422,95.4741,95.4996,2666.9402
2014-09-18 12:55:00,112.12,112.23,112.12,112.18,1230.895476459124,95.4656,95.5592,95.4656,95.5167,1230.8955
2014-09-18 13:00:00,112.19,112.22,112.19,112.22,1333.4700994973844,95.5252,95.5507,95.5252,95.5507,1333.4701
2014-09-18 13:05:00,112.21,112.22,112.17,112.2,2769.514822033029,95.5422,95.5507,95.5082,95.5337,2769.5148
2014-09-18 13:10:00,112.2,112.23,112.1,112.18,24720.48415222074,95.5337,95.5592,95.4486,95.5167,24720.4842
2014-09-18 13:15:00,112.15,112.2,112.15,112.18,4205.559544568673,95.4911,95.5337,95.4911,95.5167,4205.5595
2014-09-18 13:20:00,112.15,112.19,112.12,112.14,1436.0447225356447,95.4911,95.5252,95.4656,95.4826,1436.0447
2014-09-18 13:25:00,112.14,112.17,112.12,112.14,1025.7462303826032,95.4826,95.5082,95.4656,95.4826,1025.7462
2014-09-18 13:30:00,112.14,112.14,112.11,112.14,1846.343214688686,95.4826,95.4826,95.4571,95.4826,1846.3432
2014-09-18 13:35:00,112.13,112.18,112.13,112.17,13437.275618012103,95.4741,95.5167,95.4741,95.5082,13437.2756
2014-09-18 13:40:00,112.16,112.2,112.14,112.15,3077.2386911478097,95.4996,95.5337,95.4826,95.4911,3077.2387
2014-09-18 13:45:00,112.11,112.16,112.11,112.13,1641.1939686121652,95.4571,95.4996,95.4571,95.4741,1641.194
2014-09-18 13:50:00,112.14,112.14,112.06,112.06,1436.0447225356447,95.4826,95.4826,95.4145,95.4145,1436.0447
2014-09-18 13:55:00,112.07,112.07,112.01,112.01,3384.962560262591,95.423,95.423,95.3719,95.3719,3384.9626
2014-09-18 14:00:00,112.02,112.06,112.02,112.02,1230.895476459124,95.3804,95.4145,95.3804,95.3804,1230.8955
2014-09-18 14:05:00,112.05,112.09,112.0,112.08,2666.9401989947687,95.406,95.44,95.3634,95.4315,2666.9402
2014-09-18 14:10:00,112.07,112.09,112.04,112.04,2256.6417068417272,95.423,95.44,95.3975,95.3975,2256.6417
2014-09-18 14:15:00,112.06,112.09,112.05,112.06,2461.790952918248,95.4145,95.44,95.406,95.4145,2461.791
2014-09-18 14:20:00,112.04,112.04,111.99,112.02,1333.4700994973844,95.3975,95.3975,95.3549,95.3804,1333.4701
2014-09-18 14:25:00,112.02,112.04,112.0,112.03,3795.261052415632,95.3804,95.3975,95.3634,95.3889,3795.2611
2014-09-18 14:30:00,112.01,112.04,112.01,112.01,4923.581905836496,95.3719,95.3975,95.3719,95.3719,4923.5819
2014-09-18 14:35:00,112.0,112.03,111.94,112.01,11180.633911170376,95.3634,95.3889,95.3123,95.3719,11180.6339
2014-09-18 14:40:00,111.97,112.0,111.92,111.94,4000.410298492153,95.3379,95.3634,95.2953,95.3123,4000.4103
2014-09-18 14:45:00,111.96,111.97,111.85,111.85,17232.536670427737,95.3293,95.3379,95.2357,95.2357,17232.5367
2014-09-18 14:50:00,111.82,111.86,111.79,111.82,2154.067083803467,95.2101,95.2442,95.1846,95.2101,2154.0671
2014-09-18 14:55:00,111.81,111.86,111.79,111.85,10872.910042055595,95.2016,95.2442,95.1846,95.2357,10872.91
2014-09-18 15:00:00,111.85,111.98,111.79,111.98,5333.880397989537,95.2357,95.3464,95.1846,95.3464,5333.8804
2014-09-18 15:05:00,111.98,112.01,111.96,111.99,2564.365575956508,95.3464,95.3719,95.3293,95.3549,2564.3656
2014-09-18 15:10:00,111.99,112.03,111.99,112.0,5641.604267104318,95.3549,95.3889,95.3549,95.3634,5641.6043
2014-09-18 15:15:00,112.03,112.09,112.02,112.09,4000.410298492153,95.3889,95.44,95.3804,95.44,4000.4103
2014-09-18 15:20:00,112.08,112.1,112.06,112.06,8103.395220022566,95.4315,95.4486,95.4145,95.4145,8103.3952
2014-09-18 15:25:00,112.07,112.11,112.06,112.09,6872.499743563442,95.423,95.4571,95.4145,95.44,6872.4997
2014-09-18 15:30:00,112.1,112.12,112.07,112.07,5436.455021027798,95.4486,95.4656,95.423,95.423,5436.455
2014-09-18 15:35:00,112.06,112.11,112.06,112.11,15181.044209662528,95.4145,95.4571,95.4145,95.4571,15181.0442
2014-09-18 15:40:00,112.12,112.12,111.96,112.03,34054.77484870243,95.4656,95.4656,95.3293,95.3889,34054.7748
2014-09-18 15:45:00,112.03,112.05,112.0,112.04,12001.23089547646,95.3889,95.406,95.3634,95.3975,12001.2309
2014-09-18 15:50:00,112.02,112.06,112.0,112.06,16514.514309159913,95.3804,95.4145,95.3634,95.4145,16514.5143
2014-09-18 15:55:00,112.06,112.14,112.02,112.13,42158.170068725,95.4145,95.4826,95.3804,95.4741,42158.1701
2014-09-19 09:30:00,112.83,112.83,112.32,112.32,171709.9189660478,96.0701,96.0701,95.6359,95.6359,171709.919
2014-09-19 09:35:00,112.32,112.43,112.17,112.32,18976.30526207816,95.6359,95.7295,95.5082,95.6359,18976.3053
2014-09-19 09:40:00,112.2,112.29,112.17,112.24,12719.25325674428,95.5337,95.6103,95.5082,95.5678,12719.2533
2014-09-19 09:45:00,112.26,112.27,111.99,112.04,30156.93917324854,95.5848,95.5933,95.3549,95.3975,30156.9392
2014-09-19 09:50:00,112.04,112.06,111.93,111.96,10770.335419017334,95.3975,95.4145,95.3038,95.3293,10770.3354
2014-09-19 09:55:00,111.96,111.99,111.76,111.76,3282.3879372243305,95.3293,95.3549,95.1591,95.1591,3282.3879
2014-09-19 10:00:00,111.82,111.85,111.69,111.85,27079.70048210073,95.2101,95.2357,95.0995,95.2357,27079.7005
2014-09-19 10:05:00,111.78,111.88,111.78,111.82,23284.43942968509,95.1761,95.2612,95.1761,95.2101,23284.4394
2014-09-19 10:10:00,111.82,111.89,111.7,111.79,33644.476356549385,95.2101,95.2697,95.108,95.1846,33644.4764
2014-09-19 10:15:00,111.76,111.76,111.61,111.66,41542.72233049543,95.1591,95.1591,95.0313,95.0739,41542.7223
2014-09-19 10:20:00,111.67,111.67,111.61,111.67,19284.029131192943,95.0824,95.0824,95.0313,95.0824,19284.0291
2014-09-19 10:25:00,111.65,111.66,111.51,111.6,31387.83464970766,95.0654,95.0739,94.9462,95.0228,31387.8346
2014-09-19 10:30:00,111.61,111.61,111.5,111.55,20412.349984613807,95.0313,95.0313,94.9377,94.9802,20412.35
2014-09-19 10:35:00,111.55,111.61,111.41,111.41,14770.745717509488,94.9802,95.0313,94.861,94.861,14770.7457
2014-09-19 10:40:00,111.39,111.42,111.29,111.34,18053.13365473381,94.844,94.8696,94.7589,94.8014,18053.1337
2014-09-19 10:45:00,111.28,111.39,111.28,111.37,9129.14145040517,94.7504,94.844,94.7504,94.827,9129.1415
2014-09-19 10:50:00,111.35,111.37,111.28,111.37,8513.693712175607,94.81,94.827,94.7504,94.827,8513.6937
2014-09-19 10:55:00,111.37,111.41,111.3,111.35,5641.604267104318,94.827,94.861,94.7674,94.81,5641.6043
2014-09-19 11:00:00,111.34,111.47,111.32,111.47,3179.8133141860703,94.8014,94.9121,94.7844,94.9121,3179.8133
2014-09-19 11:05:00,111.48,111.5,111.42,111.45,6051.902759257359,94.9206,94.9377,94.8696,94.8951,6051.9028
2014-09-19 11:10:00,111.49,111.53,111.42,111.47,6051.902759257359,94.9292,94.9632,94.8696,94.9121,6051.9028
2014-09-19 11:15:00,111.45,111.48,111.42,111.43,4513.283413683455,94.8951,94.9206,94.8696,94.8781,4513.2834
2014-09-19 11:20:00,111.43,111.5,111.43,111.5,3487.537183300851,94.8781,94.9377,94.8781,94.9377,3487.5372
2014-09-19 11:25:00,111.48,111.49,111.45,111.45,3384.962560262591,94.9206,94.9292,94.8951,94.8951,3384.9626
2014-09-19 11:30:00,111.44,111.44,111.31,111.33,3487.537183300851,94.8866,94.8866,94.7759,94.7929,3487.5372
2014-09-19 11:35:00,111.31,111.31,111.23,111.26,7898.245973946045,94.7759,94.7759,94.7078,94.7333,7898.246
2014-09-19 11:40:00,111.23,111.27,111.21,111.27,7077.648989639963,94.7078,94.7418,94.6908,94.7418,7077.649
2014-09-19 11:45:00,111.26,111.29,111.26,111.26,9949.738434711251,94.7333,94.7589,94.7333,94.7333,9949.7384
2014-09-19 11:50:00,111.26,111.32,111.22,111.31,14257.872602318186,94.7333,94.7844,94.6993,94.7759,14257.8726
2014-09-19 11:55:00,111.31,111.38,111.28,111.28,5436.455021027798,94.7759,94.8355,94.7504,94.7504,5436.455
2014-09-19 12:00:00,111.31,111.35,111.28,111.29,8000.820596984306,94.7759,94.81,94.7504,94.7589,8000.8206
2014-09-19 12:05:00,111.33,111.34,111.28,111.3,2256.6417068417272,94.7929,94.8014,94.7504,94.7674,2256.6417
2014-09-19 12:10:00,111.32,111.34,111.28,111.28,5128.731151913016,94.7844,94.8014,94.7504,94.7504,5128.7312
2014-09-19 12:15:00,111.28,111.28,111.26,111.26,4718.432659759975,94.7504,94.7504,94.7333,94.7333,4718.4327
2014-09-19 12:20:00,111.25,111.29,111.24,111.29,2461.790952918248,94.7248,94.7589,94.7163,94.7589,2461.791
2014-09-19 12:25:00,111.28,111.3,111.24,111.24,10052.313057749512,94.7504,94.7674,94.7163,94.7163,10052.3131
2014-09-19 12:30:00,111.23,111.23,111.17,111.22,8411.119089137346,94.7078,94.7078,94.6567,94.6993,8411.1191
2014-09-19 12:35:00,111.23,111.28,111.21,111.27,4000.410298492153,94.7078,94.7504,94.6908,94.7418,4000.4103
2014-09-19 12:40:00,111.27,111.28,111.23,111.26,7487.947481793004,94.7418,94.7504,94.7078,94.7333,7487.9475
2014-09-19 12:45:00,111.23,111.28,111.2,111.28,6769.925120525182,94.7078,94.7504,94.6822,94.7504,6769.9251
2014-09-19 12:50:00,111.28,111.29,111.17,111.17,8616.268335213868,94.7504,94.7589,94.6567,94.6567,8616.2683
2014-09-19 12:55:00,111.18,111.2,111.13,111.17,7487.947481793004,94.6652,94.6822,94.6226,94.6567,7487.9475
2014-09-19 13:00:00,111.16,111.19,111.09,111.14,8308.544466099087,94.6482,94.6737,94.5886,94.6311,8308.5445
2014-09-19 13:05:00,111.14,111.17,111.14,111.14,5333.880397989537,94.6311,94.6567,94.6311,94.6311,5333.8804
2014-09-19 13:10:00,111.13,111.13,110.98,111.0,8205.969843060826,94.6226,94.6226,94.4949,94.5119,8205.9698
2014-09-19 13:15:00,110.99,110.99,110.87,110.87,15591.34270181557,94.5034,94.5034,94.4013,94.4013,15591.3427
2014-09-19 13:20:00,110.86,110.89,110.84,110.87,9949.738434711251,94.3927,94.4183,94.3757,94.4013,9949.7384
2014-09-19 13:25:00,110.88,110.88,110.81,110.82,5641.604267104318,94.4098,94.4098,94.3502,94.3587,5641.6043
2014-09-19 13:30:00,110.82,110.87,110.8,110.81,5641.604267104318,94.3587,94.4013,94.3417,94.3502,5641.6043
2014-09-19 13:35:00,110.81,110.82,110.75,110.78,20822.648476766848,94.3502,94.3587,94.2991,94.3246,20822.6485
2014-09-19 13:40:00,110.8,110.84,110.8,110.84,5128.731151913016,94.3417,94.3757,94.3417,94.3757,5128.7312
2014-09-19 13:45:00,110.85,110.92,110.85,110.89,1641.1939686121652,94.3842,94.4438,94.3842,94.4183,1641.194
2014-09-19 13:50:00,110.89,111.01,110.89,111.0,5539.029644066058,94.4183,94.5205,94.4183,94.5119,5539.0296
2014-09-19 13:55:00,111.0,111.02,110.94,110.94,5539.029644066058,94.5119,94.529,94.4609,94.4609,5539.0296
2014-09-19 14:00:00,110.95,111.03,110.93,110.99,5231.305774951277,94.4694,94.5375,94.4523,94.5034,5231.3058
2014-09-19 14:05:00,110.97,110.98,110.89,110.89,9129.14145040517,94.4864,94.4949,94.4183,94.4183,9129.1415
2014-09-19 14:10:00,110.91,110.95,110.89,110.9,6564.775874448661,94.4353,94.4694,94.4183,94.4268,6564.7759
2014-09-19 14:15:00,110.89,110.96,110.89,110.94,4821.007282798236,94.4183,94.4779,94.4183,94.4609,4821.0073
2014-09-19 14:20:00,110.96,110.98,110.94,110.96,5539.029644066058,94.4779,94.4949,94.4609,94.4779,5539.0296
2014-09-19 14:25:00,110.96,110.99,110.96,110.99,2769.514822033029,94.4779,94.5034,94.4779,94.5034,2769.5148
2014-09-19 14:30:00,111.02,111.02,110.95,110.99,1846.343214688686,94.529,94.529,94.4694,94.5034,1846.3432
2014-09-19 14:35:00,111.0,111.08,110.99,111.07,5641.604267104318,94.5119,94.5801,94.5034,94.5715,5641.6043
2014-09-19 14:40:00,111.08,111.14,111.08,111.09,7898.245973946045,94.5801,94.6311,94.5801,94.5886,7898.246
2014-09-19 14:45:00,111.09,111.13,111.08,111.08,4923.581905836496,94.5886,94.6226,94.5801,94.5801,4923.5819
2014-09-19 14:50:00,111.09,111.12,111.08,111.08,5641.604267104318,94.5886,94.6141,94.5801,94.5801,5641.6043
2014-09-19 14:55:00,111.1,111.12,111.07,111.07,6872.499743563442,94.5971,94.6141,94.5715,94.5715,6872.4997
2014-09-19 15:00:00,111.09,111.11,111.03,111.09,36619.14042465894,94.5886,94.6056,94.5375,94.5886,36619.1404
2014-09-19 15:05:00,111.09,111.14,111.09,111.14,15078.46958662427,94.5886,94.6311,94.5886,94.6311,15078.4696
2014-09-19 15:10:00,111.12,111.18,111.11,111.13,10052.313057749512,94.6141,94.6652,94.6056,94.6226,10052.3131
2014-09-19 15:15:00,111.13,111.13,111.07,111.07,12103.80551851472,94.6226,94.6226,94.5715,94.5715,12103.8055
2014-09-19 15:20:00,111.07,111.07,111.02,111.04,15283.61883270079,94.5715,94.5715,94.529,94.546,15283.6188
2014-09-19 15:25:00,111.03,111.04,110.96,110.98,13437.275618012103,94.5375,94.546,94.4779,94.4949,13437.2756
2014-09-19 15:30:00,110.98,111.04,110.97,111.04,23797.3125448764,94.4949,94.546,94.4864,94.546,23797.3125
2014-09-19 15:35:00,111.04,111.04,111.02,111.03,14873.320340547749,94.546,94.546,94.529,94.5375,14873.3203
2014-09-19 15:40:00,111.03,111.05,111.0,111.03,23797.3125448764,94.5375,94.5545,94.5119,94.5375,23797.3125
2014-09-19 15:45:00,111.04,111.05,110.98,111.01,26464.25274387117,94.546,94.5545,94.4949,94.5205,26464.2527
2014-09-19 15:50:00,111.01,111.04,110.99,111.01,18053.13365473381,94.5205,94.546,94.5034,94.5205,18053.1337
2014-09-19 15:55:00,111.0,111.0,110.8,110.86,45748.28187506411,94.5119,94.5119,94.3417,94.3927,45748.2819
2014-09-22 09:30:00,110.65,110.69,109.95,109.98,39593.80449276849,94.2139,94.248,93.6179,93.6435,39593.8045
2014-09-22 09:35:00,109.97,110.03,109.59,109.6,27182.275105138982,93.6349,93.686,93.3114,93.3199,27182.2751
2014-09-22 09:40:00,109.6,109.71,109.47,109.53,18155.70827777208,93.3199,93.4136,93.2092,93.2603,18155.7083
2014-09-22 09:45:00,109.48,109.52,109.35,109.38,13847.574110165144,93.2177,93.2518,93.107,93.1326,13847.5741
2014-09-22 09:50:00,109.37,109.75,109.34,109.75,34157.34947174069,93.1241,93.4476,93.0985,93.4476,34157.3495
2014-09-22 09:55:00,109.76,109.91,109.73,109.86,14257.872602318186,93.4561,93.5839,93.4306,93.5413,14257.8726
2014-09-22 10:00:00,109.81,110.07,109.81,110.07,11796.081649399935,93.4987,93.7201,93.4987,93.7201,11796.0816
2014-09-22 10:05:00,110.06,110.14,109.97,110.0,22361.26782234076,93.7116,93.7797,93.6349,93.6605,22361.2678
2014-09-22 10:10:00,110.0,110.14,109.93,110.07,20104.626115499024,93.6605,93.7797,93.6009,93.7201,20104.6261
2014-09-22 10:15:00,110.03,110.11,109.86,109.94,9129.14145040517,93.686,93.7541,93.5413,93.6094,9129.1415
2014-09-22 10:20:00,109.93,110.01,109.89,109.9,5333.880397989537,93.6009,93.669,93.5668,93.5753,5333.8804
2014-09-22 10:25:00,109.88,109.97,109.88,109.96,13129.551748897322,93.5583,93.6349,93.5583,93.6264,13129.5517
2014-09-22 10:30:00,109.94,109.97,109.85,109.96,19796.902246384245,93.6094,93.6349,93.5328,93.6264,19796.9022
2014-09-22 10:35:00,109.94,109.94,109.81,109.81,8923.992204328648,93.6094,93.6094,93.4987,93.4987,8923.9922
2014-09-22 10:40:00,109.81,109.82,109.71,109.77,12514.10401066776,93.4987,93.5072,93.4136,93.4647,12514.104
2014-09-22 10:45:00,109.74,109.76,109.7,109.72,12308.95476459124,93.4391,93.4561,93.405,93.4221,12308.9548
2014-09-22 10:50:00,109.73,109.73,109.68,109.68,14565.596471432968,93.4306,93.4306,93.388,93.388,14565.5965
2014-09-22 10:55:00,109.69,109.73,109.66,109.68,19796.902246384245,93.3965,93.4306,93.371,93.388,19796.9022
2014-09-22 11:00:00,109.68,109.85,109.68,109.83,9436.86531951995,93.388,93.5328,93.388,93.5157,9436.8653
2014-09-22 11:05:00,109.84,109.89,109.82,109.85,4513.283413683455,93.5243,93.5668,93.5072,93.5328,4513.2834
2014-09-22 11:10:00,109.83,109.83,109.7,109.7,5744.178890142579,93.5157,93.5157,93.405,93.405,5744.1789
2014-09-22 11:15:00,109.73,109.92,109.67,109.92,8205.969843060826,93.4306,93.5924,93.3795,93.5924,8205.9698
2014-09-22 11:20:00,109.89,109.95,109.83,109.85,4718.432659759975,93.5668,93.6179,93.5157,93.5328,4718.4327
2014-09-22 11:25:00,109.82,109.82,109.77,109.77,3384.962560262591,93.5072,93.5072,93.4647,93.4647,3384.9626
2014-09-22 11:30:00,109.79,109.89,109.79,109.89,5949.328136219099,93.4817,93.5668,93.4817,93.5668,5949.3281
2014-09-22 11:35:00,109.89,109.89,109.78,109.78,3384.962560262591,93.5668,93.5668,93.4732,93.4732,3384.9626
2014-09-22 11:40:00,109.76,109.86,109.74,109.82,6872.499743563442,93.4561,93.5413,93.4391,93.5072,6872.4997
2014-09-22 11:45:00,109.82,109.85,109.73,109.75,4410.708790645194,93.5072,93.5328,93.4306,93.4476,4410.7088
2014-09-22 11:50:00,109.79,109.82,109.73,109.77,6154.47738229562,93.4817,93.5072,93.4306,93.4647,6154.4774
2014-09-22 11:55:00,109.79,109.79,109.68,109.72,3897.8356754538927,93.4817,93.4817,93.388,93.4221,3897.8357
2014-09-22 12:00:00,109.73,109.77,109.67,109.77,8718.842958252128,93.4306,93.4647,93.3795,93.4647,8718.843
2014-09-22 12:05:00,109.76,109.83,109.76,109.82,2666.9401989947687,93.4561,93.5157,93.4561,93.5072,2666.9402
2014-09-22 12:10:00,109.82,109.89,109.79,109.8,5026.156528874756,93.5072,93.5668,93.4817,93.4902,5026.1565
2014-09-22 12:15:00,109.79,109.84,109.78,109.82,6769.925120525182,93.4817,93.5243,93.4732,93.5072,6769.9251
2014-09-22 12:20:00,109.83,109.89,109.79,109.83,7693.096727869524,93.5157,93.5668,93.4817,93.5157,7693.0967
2014-09-22 12:25:00,109.82,109.83,109.77,109.77,5333.880397989537,93.5072,93.5157,93.4647,93.4647,5333.8804
2014-09-22 12:30:00,109.74,109.76,109.7,109.71,4513.283413683455,93.4391,93.4561,93.405,93.4136,4513.2834
2014-09-22 12:35:00,109.73,109.73,109.68,109.69,5949.328136219099,93.4306,93.4306,93.388,93.3965,5949.3281
2014-09-22 12:40:00,109.68,109.75,109.68,109.73,12103.80551851472,93.388,93.4476,93.388,93.4306,12103.8055
2014-09-22 12:45:00,109.72,109.77,109.72,109.72,3590.111806339112,93.4221,93.4647,93.4221,93.4221,3590.1118
2014-09-22 12:50:00,109.76,109.77,109.74,109.74,1333.4700994973844,93.4561,93.4647,93.4391,93.4391,1333.4701
2014-09-22 12:55:00,109.74,109.75,109.69,109.69,4410.708790645194,93.4391,93.4476,93.3965,93.3965,4410.7088
2014-09-22 13:00:00,109.68,109.73,109.68,109.73,4513.283413683455,93.388,93.4306,93.388,93.4306,4513.2834
2014-09-22 13:05:00,109.71,109.73,109.68,109.68,3179.8133141860703,93.4136,93.4306,93.388,93.388,3179.8133
2014-09-22 13:10:00,109.7,109.72,109.68,109.71,17950.559031695557,93.405,93.4221,93.388,93.4136,17950.559
2014-09-22 13:15:00,109.7,109.71,109.67,109.68,1948.9178377269463,93.405,93.4136,93.3795,93.388,1948.9178
2014-09-22 13:20:00,109.66,109.71,109.64,109.67,3487.537183300851,93.371,93.4136,93.354,93.3795,3487.5372
2014-09-22 13:25:00,109.68,109.89,109.68,109.84,6051.902759257359,93.388,93.5668,93.388,93.5243,6051.9028
2014-09-22 13:30:00,109.87,109.95,109.87,109.93,21745.82008411119,93.5498,93.6179,93.5498,93.6009,21745.8201
2014-09-22 13:35:00,109.93,109.99,109.93,109.96,1948.9178377269463,93.6009,93.652,93.6009,93.6264,1948.9178
2014-09-22 13:40:00,109.99,109.99,109.87,109.87,1436.0447225356447,93.652,93.652,93.5498,93.5498,1436.0447
2014-09-22 13:45:00,109.87,109.92,109.87,109.9,1948.9178377269463,93.5498,93.5924,93.5498,93.5753,1948.9178
2014-09-22 13:50:00,109.88,109.89,109.81,109.86,4821.007282798236,93.5583,93.5668,93.4987,93.5413,4821.0073
2014-09-22 13:55:00,109.88,109.88,109.81,109.82,2872.089445071289,93.5583,93.5583,93.4987,93.5072,2872.0894
2014-09-22 14:00:00,109.85,109.85,109.8,109.81,4205.559544568673,93.5328,93.5328,93.4902,93.4987,4205.5595
2014-09-22 14:05:00,109.82,109.82,109.74,109.74,7077.648989639963,93.5072,93.5072,93.4391,93.4391,7077.649
2014-09-22 14:10:00,109.77,109.8,109.71,109.74,4615.858036721715,93.4647,93.4902,93.4136,93.4391,4615.858
2014-09-22 14:15:00,109.72,109.74,109.68,109.71,10770.335419017334,93.4221,93.4391,93.388,93.4136,10770.3354
2014-09-22 14:20:00,109.71,109.78,109.71,109.72,2666.9401989947687,93.4136,93.4732,93.4136,93.4221,2666.9402
2014-09-22 14:25:00,109.72,109.72,109.65,109.68,6872.499743563442,93.4221,93.4221,93.3625,93.388,6872.4997
2014-09-22 14:30:00,109.69,109.74,109.68,109.72,5436.455021027798,93.3965,93.4391,93.388,93.4221,5436.455
2014-09-22 14:35:00,109.72,109.76,109.71,109.75,3795.261052415632,93.4221,93.4561,93.4136,93.4476,3795.2611
2014-09-22 14:40:00,109.74,109.77,109.74,109.76,2666.9401989947687,93.4391,93.4647,93.4391,93.4561,2666.9402
2014-09-22 14:45:00,109.78,109.86,109.78,109.86,8821.417581290389,93.4732,93.5413,93.4732,93.5413,8821.4176
2014-09-22 14:50:00,109.87,109.94,109.87,109.93,6462.201251410401,93.5498,93.6094,93.5498,93.6009,6462.2013
2014-09-22 14:55:00,109.94,109.97,109.93,109.94,3897.8356754538927,93.6094,93.6349,93.6009,93.6094,3897.8357
2014-09-22 15:00:00,109.96,110.02,109.94,109.94,4821.007282798236,93.6264,93.6775,93.6094,93.6094,4821.0073
2014-09-22 15:05:00,109.94,109.97,109.89,109.93,5539.029644066058,93.6094,93.6349,93.5668,93.6009,5539.0296
2014-09-22 15:10:00,109.91,109.92,109.87,109.87,8616.268335213868,93.5839,93.5924,93.5498,93.5498,8616.2683
2014-09-22 15:15:00,109.88,109.91,109.87,109.89,12206.38014155298,93.5583,93.5839,93.5498,93.5668,12206.3801
2014-09-22 15:20:00,109.88,109.92,109.86,109.89,8821.417581290389,93.5583,93.5924,93.5413,93.5668,8821.4176
2014-09-22 15:25:00,109.9,109.93,109.89,109.91,6975.074366601702,93.5753,93.6009,93.5668,93.5839,6975.0744
2014-09-22 15:30:00,109.92,109.94,109.88,109.88,7590.522104831264,93.5924,93.6094,93.5583,93.5583,7590.5221
2014-09-22 15:35:00,109.89,109.94,109.87,109.91,17129.962047389476,93.5668,93.6094,93.5498,93.5839,17129.962
2014-09-22 15:40:00,109.93,109.95,109.89,109.94,19591.753000307723,93.6009,93.6179,93.5668,93.6094,19591.753
2014-09-22 15:45:00,109.93,109.94,109.87,109.87,15796.491947892093,93.6009,93.6094,93.5498,93.5498,15796.4919
2014-09-22 15:50:00,109.89,109.93,109.88,109.92,43696.7894142989,93.5668,93.6009,93.5583,93.5924,43696.7894
2014-09-22 15:55:00,109.92,109.96,109.92,109.95,43389.06554518412,93.5924,93.6264,93.5924,93.6179,43389.0655
2014-09-23 09:30:00,109.54,109.71,109.35,109.69,41747.87157657195,93.2688,93.4136,93.107,93.3965,41747.8716
2014-09-23 09:35:00,109.68,109.72,109.57,109.68,12821.82787978254,93.388,93.4221,93.2944,93.388,12821.8279
2014-09-23 09:40:00,109.73,109.87,109.71,109.77,6051.902759257359,93.4306,93.5498,93.4136,93.4647,6051.9028
2014-09-23 09:45:00,109.75,109.91,109.72,109.83,2872.089445071289,93.4476,93.5839,93.4221,93.5157,2872.0894
2014-09-23 09:50:00,109.89,109.92,109.81,109.83,4102.984921530413,93.5668,93.5924,93.4987,93.5157,4102.9849
2014-09-23 09:55:00,109.8,109.87,109.72,109.83,4410.708790645194,93.4902,93.5498,93.4221,93.5157,4410.7088
2014-09-23 10:00:00,109.86,109.94,109.77,109.77,6154.47738229562,93.5413,93.6094,93.4647,93.4647,6154.4774
2014-09-23 10:05:00,109.79,109.88,109.77,109.88,8308.544466099087,93.4817,93.5583,93.4647,93.5583,8308.5445
2014-09-23 10:10:00,109.87,109.91,109.83,109.88,4513.283413683455,93.5498,93.5839,93.5157,93.5583,4513.2834
2014-09-23 10:15:00,109.91,109.99,109.88,109.98,6051.902759257359,93.5839,93.652,93.5583,93.6435,6051.9028
2014-09-23 10:20:00,110.0,110.05,109.97,109.98,4000.410298492153,93.6605,93.7031,93.6349,93.6435,4000.4103
2014-09-23 10:25:00,109.96,109.98,109.85,109.9,4821.007282798236,93.6264,93.6435,93.5328,93.5753,4821.0073
2014-09-23 10:30:00,109.89,109.94,109.8,109.82,5231.305774951277,93.5668,93.6094,93.4902,93.5072,5231.3058
2014-09-23 10:35:00,109.84,109.86,109.8,109.85,3590.111806339112,93.5243,93.5413,93.4902,93.5328,3590.1118
2014-09-23 10:40:00,109.82,109.83,109.72,109.77,3692.686429377372,93.5072,93.5157,93.4221,93.4647,3692.6864
2014-09-23 10:45:00,109.76,109.85,109.72,109.81,4308.134167606934,93.4561,93.5328,93.4221,93.4987,4308.1342
2014-09-23 10:50:00,109.85,110.01,109.85,109.88,4308.134167606934,93.5328,93.669,93.5328,93.5583,4308.1342
2014-09-23 10:55:00,109.9,109.9,109.79,109.87,5744.178890142579,93.5753,93.5753,93.4817,93.5498,5744.1789
2014-09-23 11:00:00,109.88,109.95,109.87,109.93,3487.537183300851,93.5583,93.6179,93.5498,93.6009,3487.5372
2014-09-23 11:05:00,109.93,109.94,109.83,109.94,7180.223612678223,93.6009,93.6094,93.5157,93.6094,7180.2236
2014-09-23 11:10:00,109.89,109.89,109.78,109.84,5744.178890142579,93.5668,93.5668,93.4732,93.5243,5744.1789
2014-09-23 11:15:00,109.84,109.88,109.83,109.85,4205.559544568673,93.5243,93.5583,93.5157,93.5328,4205.5595
2014-09-23 11:20:00,109.86,109.97,109.86,109.91,5128.731151913016,93.5413,93.6349,93.5413,93.5839,5128.7312
2014-09-23 11:25:00,109.9,109.9,109.83,109.84,3179.8133141860703,93.5753,93.5753,93.5157,93.5243,3179.8133
2014-09-23 11:30:00,109.85,109.96,109.84,109.92,3897.8356754538927,93.5328,93.6264,93.5243,93.5924,3897.8357
2014-09-23 11:35:00,109.96,110.03,109.94,110.01,5641.604267104318,93.6264,93.686,93.6094,93.669,5641.6043
2014-09-23 11:40:00,110.04,110.05,109.94,109.97,4205.559544568673,93.6945,93.7031,93.6094,93.6349,4205.5595
2014-09-23 11:45:00,109.95,110.0,109.94,109.97,2461.790952918248,93.6179,93.6605,93.6094,93.6349,2461.791
2014-09-23 11:50:00,109.99,110.02,109.97,110.02,3692.686429377372,93.652,93.6775,93.6349,93.6775,3692.6864
2014-09-23 11:55:00,110.03,110.04,109.94,109.99,6257.0520053338805,93.686,93.6945,93.6094,93.652,6257.052
2014-09-23 12:00:00,109.98,110.01,109.89,109.91,15796.491947892093,93.6435,93.669,93.5668,93.5839,15796.4919
2014-09-23 12:05:00,109.94,109.96,109.91,109.96,11283.208534208636,93.6094,93.6264,93.5839,93.6264,11283.2085
2014-09-23 12:10:00,109.95,109.99,109.91,109.92,4923.581905836496,93.6179,93.652,93.5839,93.5924,4923.5819
2014-09-23 12:15:00,109.93,109.94,109.87,109.87,2564.365575956508,93.6009,93.6094,93.5498,93.5498,2564.3656
2014-09-23 12:20:00,109.87,109.88,109.78,109.78,4615.858036721715,93.5498,93.5583,93.4732,93.4732,4615.858
2014-09-23 12:25:00,109.77,109.77,109.71,109.75,2666.9401989947687,93.4647,93.4647,93.4136,93.4476,2666.9402
2014-09-23 12:30:00,109.76,109.84,109.76,109.84,1948.9178377269463,93.4561,93.5243,93.4561,93.5243,1948.9178
2014-09-23 12:35:00,109.82,109.91,109.82,109.84,4308.134167606934,93.5072,93.5839,93.5072,93.5243,4308.1342
2014-09-23 12:40:00,109.83,109.87,109.81,109.85,3077.2386911478097,93.5157,93.5498,93.4987,93.5328,3077.2387
2014-09-23 12:45:00,109.85,109.87,109.79,109.79,3384.962560262591,93.5328,93.5498,93.4817,93.4817,3384.9626
2014-09-23 12:50:00,109.74,109.8,109.74,109.8,3384.962560262591,93.4391,93.4902,93.4391,93.4902,3384.9626
2014-09-23 12:55:00,109.83,109.83,109.72,109.72,1333.4700994973844,93.5157,93.5157,93.4221,93.4221,1333.4701
2014-09-23 13:00:00,109.7,109.81,109.68,109.75,19694.327623345984,93.405,93.4987,93.388,93.4476,19694.3276
2014-09-23 13:05:00,109.73,109.78,109.72,109.73,8718.842958252128,93.4306,93.4732,93.4221,93.4306,8718.843
2014-09-23 13:10:00,109.7,109.8,109.7,109.79,5846.753513180839,93.405,93.4902,93.405,93.4817,5846.7535
2014-09-23 13:15:00,109.76,109.76,109.72,109.74,2154.067083803467,93.4561,93.4561,93.4221,93.4391,2154.0671
2014-09-23 13:20:00,109.76,109.82,109.74,109.82,2769.514822033029,93.4561,93.5072,93.4391,93.5072,2769.5148
2014-09-23 13:25:00,109.82,109.87,109.8,109.86,6667.350497486921,93.5072,93.5498,93.4902,93.5413,6667.3505
2014-09-23 13:30:00,109.88,109.99,109.86,109.99,6975.074366601702,93.5583,93.652,93.5413,93.652,6975.0744
2014-09-23 13:35:00,110.0,110.06,109.98,110.06,4923.581905836496,93.6605,93.7116,93.6435,93.7116,4923.5819
2014-09-23 13:40:00,110.04,110.04,109.97,109.99,2154.067083803467,93.6945,93.6945,93.6349,93.652,2154.0671
2014-09-23 13:45:00,109.96,109.97,109.95,109.96,1538.6193455739049,93.6264,93.6349,93.6179,93.6264,1538.6193
2014-09-23 13:50:00,109.93,109.97,109.92,109.96,2974.6640681095496,93.6009,93.6349,93.5924,93.6264,2974.6641
2014-09-23 13:55:00,109.91,109.91,109.81,109.84,2564.365575956508,93.5839,93.5839,93.4987,93.5243,2564.3656
2014-09-23 14:00:00,109.86,109.92,109.79,109.85,5231.305774951277,93.5413,93.5924,93.4817,93.5328,5231.3058
2014-09-23 14:05:00,109.87,109.88,109.82,109.86,2872.089445071289,93.5498,93.5583,93.5072,93.5413,2872.0894
2014-09-23 14:10:00,109.83,109.95,109.83,109.95,9539.43994255821,93.5157,93.6179,93.5157,93.6179,9539.4399
2014-09-23 14:15:00,109.93,109.94,109.9,109.91,2154.067083803467,93.6009,93.6094,93.5753,93.5839,2154.0671
2014-09-23 14:20:00,109.87,109.93,109.85,109.91,8308.544466099087,93.5498,93.6009,93.5328,93.5839,8308.5445
2014-09-23 14:25:00,109.91,109.97,109.89,109.97,8103.395220022566,93.5839,93.6349,93.5668,93.6349,8103.3952
2014-09-23 14:30:00,109.97,109.97,109.88,109.92,5846.753513180839,93.6349,93.6349,93.5583,93.5924,5846.7535
2014-09-23 14:35:00,109.93,109.94,109.9,109.92,10052.313057749512,93.6009,93.6094,93.5753,93.5924,10052.3131
2014-09-23 14:40:00,109.94,109.95,109.87,109.91,6462.201251410401,93.6094,93.6179,93.5498,93.5839,6462.2013
2014-09-23 14:45:00,109.9,109.98,109.9,109.95,3897.8356754538927,93.5753,93.6435,93.5753,93.6179,3897.8357
2014-09-23 14:50:00,109.91,109.97,109.88,109.92,6257.0520053338805,93.5839,93.6349,93.5583,93.5924,6257.052
2014-09-23 14:55:00,109.91,109.97,109.87,109.97,5333.880397989537,93.5839,93.6349,93.5498,93.6349,5333.8804
2014-09-23 15:00:00,109.98,110.04,109.97,110.01,5333.880397989537,93.6435,93.6945,93.6349,93.669,5333.8804
2014-09-23 15:05:00,109.98,109.98,109.9,109.92,4000.410298492153,93.6435,93.6435,93.5753,93.5924,4000.4103
2014-09-23 15:10:00,109.94,109.96,109.91,109.93,5333.880397989537,93.6094,93.6264,93.5839,93.6009,5333.8804
2014-09-23 15:15:00,109.93,109.96,109.91,109.91,7077.648989639963,93.6009,93.6264,93.5839,93.5839,7077.649
2014-09-23 15:20:00,109.9,109.95,109.87,109.93,10565.186172940814,93.5753,93.6179,93.5498,93.6009,10565.1862
2014-09-23 15:25:00,109.95,110.06,109.95,109.99,6564.775874448661,93.6179,93.7116,93.6179,93.652,6564.7759
2014-09-23 15:30:00,109.99,110.01,109.95,110.0,10565.186172940814,93.652,93.669,93.6179,93.6605,10565.1862
2014-09-23 15:35:00,110.01,110.04,109.96,110.01,16617.088932198174,93.669,93.6945,93.6264,93.669,16617.0889
2014-09-23 15:40:00,110.01,110.03,109.98,109.98,8821.417581290389,93.669,93.686,93.6435,93.6435,8821.4176
2014-09-23 15:45:00,110.0,110.07,109.97,110.04,16617.088932198174,93.6605,93.7201,93.6349,93.6945,16617.0889
2014-09-23 15:50:00,110.04,110.04,109.88,109.9,18771.15601600164,93.6945,93.6945,93.5583,93.5753,18771.156
2014-09-23 15:55:00,109.9,109.92,109.79,109.8,45850.85649810237,93.5753,93.5924,93.4817,93.4902,45850.8565
2014-09-24 09:30:00,109.96,110.12,109.72,110.01,5333.880397989537,93.6264,93.7627,93.4221,93.669,5333.8804
2014-09-24 09:35:00,110.0,110.19,109.92,110.11,6462.201251410401,93.6605,93.8223,93.5924,93.7541,6462.2013
2014-09-24 09:40:00,110.11,110.12,109.87,109.87,4410.708790645194,93.7541,93.7627,93.5498,93.5498,4410.7088
2014-09-24 09:45:00,109.88,109.88,109.68,109.68,4102.984921530413,93.5583,93.5583,93.388,93.388,4102.9849
2014-09-24 09:50:00,109.72,109.84,109.71,109.84,7180.223612678223,93.4221,93.5243,93.4136,93.5243,7180.2236
2014-09-24 09:55:00,109.78,109.8,109.68,109.68,5128.731151913016,93.4732,93.4902,93.388,93.388,5128.7312
2014-09-24 10:00:00,109.69,109.83,109.66,109.83,7898.245973946045,93.3965,93.5157,93.371,93.5157,7898.246
2014-09-24 10:05:00,109.8,109.9,109.68,109.77,9129.14145040517,93.4902,93.5753,93.388,93.4647,9129.1415
2014-09-24 10:10:00,109.73,109.91,109.68,109.9,4718.432659759975,93.4306,93.5839,93.388,93.5753,4718.4327
2014-09-24 10:15:00,109.92,109.97,109.87,109.91,5333.880397989537,93.5924,93.6349,93.5498,93.5839,5333.8804
2014-09-24 10:20:00,109.9,109.93,109.82,109.91,4821.007282798236,93.5753,93.6009,93.5072,93.5839,4821.0073
2014-09-24 10:25:00,109.88,110.02,109.88,109.98,4718.432659759975,93.5583,93.6775,93.5583,93.6435,4718.4327
2014-09-24 10:30:00,109.91,110.01,109.87,110.01,4821.007282798236,93.5839,93.669,93.5498,93.669,4821.0073
2014-09-24 10:35:00,110.04,110.1,109.91,110.1,4513.283413683455,93.6945,93.7456,93.5839,93.7456,4513.2834
2014-09-24 10:40:00,110.11,110.21,110.08,110.14,7282.798235716484,93.7541,93.8393,93.7286,93.7797,7282.7982
2014-09-24 10:45:00,110.11,110.22,110.04,110.17,6359.626628372141,93.7541,93.8478,93.6945,93.8052,6359.6266
2014-09-24 10:50:00,110.22,110.34,110.22,110.32,2256.6417068417272,93.8478,93.95,93.8478,93.933,2256.6417
2014-09-24 10:55:00,110.33,110.36,110.24,110.32,7282.798235716484,93.9415,93.967,93.8648,93.933,7282.7982
2014-09-24 11:00:00,110.32,110.38,110.32,110.38,4410.708790645194,93.933,93.984,93.933,93.984,4410.7088
2014-09-24 11:05:00,110.38,110.52,110.37,110.52,4205.559544568673,93.984,94.1032,93.9755,94.1032,4205.5595
2014-09-24 11:10:00,110.5,110.57,110.5,110.57,820.5969843060826,94.0862,94.1458,94.0862,94.1458,820.597
2014-09-24 11:15:00,110.58,110.65,110.57,110.64,3384.962560262591,94.1543,94.2139,94.1458,94.2054,3384.9626
2014-09-24 11:20:00,110.65,110.71,110.59,110.59,9026.566827366907,94.2139,94.265,94.1628,94.1628,9026.5668
2014-09-24 11:25:00,110.58,110.67,110.57,110.67,3795.261052415632,94.1543,94.231,94.1458,94.231,3795.2611
2014-09-24 11:30:00,110.62,110.7,110.59,110.63,2769.514822033029,94.1884,94.2565,94.1628,94.1969,2769.5148
2014-09-24 11:35:00,110.6,110.69,110.6,110.63,3384.962560262591,94.1714,94.248,94.1714,94.1969,3384.9626
2014-09-24 11:40:00,110.6,110.67,110.58,110.62,4615.858036721715,94.1714,94.231,94.1543,94.1884,4615.858
2014-09-24 11:45:00,110.62,110.62,110.52,110.52,5641.604267104318,94.1884,94.1884,94.1032,94.1032,5641.6043
2014-09-24 11:50:00,110.55,110.58,110.47,110.52,3795.261052415632,94.1288,94.1543,94.0607,94.1032,3795.2611
2014-09-24 11:55:00,110.51,110.58,110.49,110.56,3384.962560262591,94.0947,94.1543,94.0777,94.1373,3384.9626
2014-09-24 12:00:00,110.54,110.65,110.51,110.53,13437.275618012103,94.1203,94.2139,94.0947,94.1118,13437.2756
2014-09-24 12:05:00,110.5,110.56,110.46,110.47,2769.514822033029,94.0862,94.1373,94.0522,94.0607,2769.5148
2014-09-24 12:10:00,110.46,110.5,110.45,110.5,2461.790952918248,94.0522,94.0862,94.0436,94.0862,2461.791
2014-09-24 12:15:00,110.49,110.5,110.48,110.5,2974.6640681095496,94.0777,94.0862,94.0692,94.0862,2974.6641
2014-09-24 12:20:00,110.5,110.54,110.5,110.54,4615.858036721715,94.0862,94.1203,94.0862,94.1203,4615.858
2014-09-24 12:25:00,110.52,110.52,110.49,110.49,2256.6417068417272,94.1032,94.1032,94.0777,94.0777,2256.6417
2014-09-24 12:30:00,110.49,110.51,110.49,110.5,1948.9178377269463,94.0777,94.0947,94.0777,94.0862,1948.9178
2014-09-24 12:35:00,110.5,110.52,110.5,110.51,4615.858036721715,94.0862,94.1032,94.0862,94.0947,4615.858
2014-09-24 12:40:00,110.54,110.54,110.5,110.51,5026.156528874756,94.1203,94.1203,94.0862,94.0947,5026.1565
2014-09-24 12:45:00,110.51,110.53,110.5,110.53,6154.47738229562,94.0947,94.1118,94.0862,94.1118,6154.4774
2014-09-24 12:50:00,110.52,110.53,110.51,110.52,4000.410298492153,94.1032,94.1118,94.0947,94.1032,4000.4103
2014-09-24 12:55:00,110.53,110.55,110.51,110.53,4923.581905836496,94.1118,94.1288,94.0947,94.1118,4923.5819
2014-09-24 13:00:00,110.55,110.56,110.51,110.54,2051.4924607652065,94.1288,94.1373,94.0947,94.1203,2051.4925
2014-09-24 13:05:00,110.5,110.53,110.49,110.49,10360.036926864292,94.0862,94.1118,94.0777,94.0777,10360.0369
2014-09-24 13:10:00,110.47,110.5,110.42,110.45,3179.8133141860703,94.0607,94.0862,94.0181,94.0436,3179.8133
2014-09-24 13:15:00,110.44,110.52,110.44,110.49,2154.067083803467,94.0351,94.1032,94.0351,94.0777,2154.0671
2014-09-24 13:20:00,110.5,110.5,110.39,110.42,1948.9178377269463,94.0862,94.0862,93.9926,94.0181,1948.9178
2014-09-24 13:25:00,110.42,110.45,110.41,110.41,1846.343214688686,94.0181,94.0436,94.0096,94.0096,1846.3432
2014-09-24 13:30:00,110.41,110.47,110.41,110.44,1436.0447225356447,94.0096,94.0607,94.0096,94.0351,1436.0447
2014-09-24 13:35:00,110.44,110.5,110.43,110.5,2256.6417068417272,94.0351,94.0862,94.0266,94.0862,2256.6417
2014-09-24 13:40:00,110.47,110.51,110.47,110.49,4410.708790645194,94.0607,94.0947,94.0607,94.0777,4410.7088
2014-09-24 13:45:00,110.5,110.51,110.47,110.51,1641.1939686121652,94.0862,94.0947,94.0607,94.0947,1641.194
2014-09-24 13:50:00,110.52,110.59,110.52,110.56,1948.9178377269463,94.1032,94.1628,94.1032,94.1373,1948.9178
2014-09-24 13:55:00,110.55,110.56,110.5,110.52,1641.1939686121652,94.1288,94.1373,94.0862,94.1032,1641.194
2014-09-24 14:00:00,110.53,110.57,110.5,110.57,1846.343214688686,94.1118,94.1458,94.0862,94.1458,1846.3432
2014-09-24 14:05:00,110.58,110.63,110.56,110.59,3692.686429377372,94.1543,94.1969,94.1373,94.1628,3692.6864
2014-09-24 14:10:00,110.58,110.65,110.56,110.59,14155.297979279923,94.1543,94.2139,94.1373,94.1628,14155.298
2014-09-24 14:15:00,110.59,110.72,110.59,110.72,11590.932403323415,94.1628,94.2735,94.1628,94.2735,11590.9324
2014-09-24 14:20:00,110.73,110.77,110.71,110.76,11590.932403323415,94.2821,94.3161,94.265,94.3076,11590.9324
2014-09-24 14:25:00,110.76,110.95,110.75,110.9,14770.745717509488,94.3076,94.4694,94.2991,94.4268,14770.7457
2014-09-24 14:30:00,110.9,110.91,110.85,110.89,9642.014565596472,94.4268,94.4353,94.3842,94.4183,9642.0146
2014-09-24 14:35:00,110.91,110.92,110.84,110.92,11385.783157246897,94.4353,94.4438,94.3757,94.4438,11385.7832
2014-09-24 14:40:00,110.9,110.92,110.78,110.81,10052.313057749512,94.4268,94.4438,94.3246,94.3502,10052.3131
2014-09-24 14:45:00,110.79,110.81,110.76,110.79,2564.365575956508,94.3331,94.3502,94.3076,94.3331,2564.3656
2014-09-24 14:50:00,110.8,110.87,110.79,110.84,3384.962560262591,94.3417,94.4013,94.3331,94.3757,3384.9626
2014-09-24 14:55:00,110.86,110.88,110.82,110.87,3795.261052415632,94.3927,94.4098,94.3587,94.4013,3795.2611
2014-09-24 15:00:00,110.88,110.95,110.87,110.95,7693.096727869524,94.4098,94.4694,94.4013,94.4694,7693.0967
2014-09-24 15:05:00,110.95,111.01,110.95,110.96,6359.626628372141,94.4694,94.5205,94.4694,94.4779,6359.6266
2014-09-24 15:10:00,111.01,111.01,110.93,110.95,3897.8356754538927,94.5205,94.5205,94.4523,94.4694,3897.8357
2014-09-24 15:15:00,110.95,110.97,110.92,110.97,7487.947481793004,94.4694,94.4864,94.4438,94.4864,7487.9475
2014-09-24 15:20:00,110.96,110.97,110.91,110.96,16001.641193968611,94.4779,94.4864,94.4353,94.4779,16001.6412
2014-09-24 15:25:00,110.96,110.98,110.93,110.94,30669.81228843984,94.4779,94.4949,94.4523,94.4609,30669.8123
2014-09-24 15:30:00,110.94,110.98,110.91,110.97,26259.103497794644,94.4609,94.4949,94.4353,94.4864,26259.1035
2014-09-24 15:35:00,110.98,111.0,110.93,110.97,18463.43214688686,94.4949,94.5119,94.4523,94.4864,18463.4321
2014-09-24 15:40:00,110.98,111.0,110.93,110.95,20720.073853728587,94.4949,94.5119,94.4523,94.4694,20720.0739
2014-09-24 15:45:00,110.96,110.98,110.83,110.86,25848.805005641603,94.4779,94.4949,94.3672,94.3927,25848.805
2014-09-24 15:50:00,110.87,110.89,110.85,110.88,34054.77484870243,94.4013,94.4183,94.3842,94.4098,34054.7748
2014-09-24 15:55:00,110.88,110.92,110.81,110.9,56313.46804800492,94.4098,94.4438,94.3502,94.4268,56313.468
2014-09-25 09:30:00,110.76,110.97,110.54,110.79,38568.058262385886,94.3076,94.4864,94.1203,94.3331,38568.0583
2014-09-25 09:35:00,110.83,110.95,110.67,110.8,51184.73689609191,94.3672,94.4694,94.231,94.3417,51184.7369
2014-09-25 09:40:00,110.77,110.86,110.73,110.79,32105.857010975484,94.3161,94.3927,94.2821,94.3331,32105.857
2014-09-25 09:45:00,110.74,110.81,110.58,110.64,20309.775361575543,94.2906,94.3502,94.1543,94.2054,20309.7754
2014-09-25 09:50:00,110.62,110.72,110.5,110.71,17027.387424351215,94.1884,94.2735,94.0862,94.265,17027.3874
2014-09-25 09:55:00,110.7,110.81,110.7,110.79,13950.148733203405,94.2565,94.3502,94.2565,94.3331,13950.1487
2014-09-25 10:00:00,110.78,110.78,110.5,110.51,11693.507026361678,94.3246,94.3246,94.0862,94.0947,11693.507
2014-09-25 10:05:00,110.55,110.74,110.55,110.7,8616.268335213868,94.1288,94.2906,94.1288,94.2565,8616.2683
2014-09-25 10:10:00,110.72,110.78,110.66,110.67,17847.984408657296,94.2735,94.3246,94.2224,94.231,17847.9844
2014-09-25 10:15:00,110.67,110.77,110.63,110.75,16924.812801312954,94.231,94.3161,94.1969,94.2991,16924.8128
2014-09-25 10:20:00,110.75,110.79,110.66,110.79,28926.043696789413,94.2991,94.3331,94.2224,94.3331,28926.0437
2014-09-25 10:25:00,110.79,110.83,110.71,110.77,14873.320340547749,94.3331,94.3672,94.265,94.3161,14873.3203
2014-09-25 10:30:00,110.76,110.77,110.61,110.69,15591.34270181557,94.3076,94.3161,94.1799,94.248,15591.3427
2014-09-25 10:35:00,110.72,110.8,110.71,110.73,15488.76807877731,94.2735,94.3417,94.265,94.2821,15488.7681
2014-09-25 10:40:00,110.75,110.85,110.69,110.83,27797.72284336855,94.2991,94.3842,94.248,94.3672,27797.7228
2014-09-25 10:45:00,110.82,110.91,110.74,110.89,21950.969330187712,94.3587,94.4353,94.2906,94.4183,21950.9693
2014-09-25 10:50:00,110.89,110.96,110.83,110.94,13232.126371935585,94.4183,94.4779,94.3672,94.4609,13232.1264
2014-09-25 10:55:00,110.89,111.16,110.89,111.09,13437.275618012103,94.4183,94.6482,94.4183,94.5886,13437.2756
2014-09-25 11:00:00,111.06,111.09,110.92,110.95,14155.297979279923,94.563,94.5886,94.4438,94.4694,14155.298
2014-09-25 11:05:00,110.95,111.01,110.87,110.97,10667.760795979077,94.4694,94.5205,94.4013,94.4864,10667.7608
2014-09-25 11:10:00,110.97,110.97,110.9,110.96,25746.230382603346,94.4864,94.4864,94.4268,94.4779,25746.2304
2014-09-25 11:15:00,110.96,111.0,110.88,110.91,26669.401989947684,94.4779,94.5119,94.4098,94.4353,26669.402
2014-09-25 11:20:00,110.92,110.97,110.89,110.94,24002.46179095292,94.4438,94.4864,94.4183,94.4609,24002.4618
2014-09-25 11:25:00,110.97,111.03,110.94,111.03,9436.86531951995,94.4864,94.5375,94.4609,94.5375,9436.8653
2014-09-25 11:30:00,111.02,111.03,110.86,110.91,28618.31982767464,94.529,94.5375,94.3927,94.4353,28618.3198
2014-09-25 11:35:00,110.91,111.0,110.89,110.95,21540.670838034668,94.4353,94.5119,94.4183,94.4694,21540.6708
2014-09-25 11:40:00,110.93,110.99,110.89,110.93,12821.82787978254,94.4523,94.5034,94.4183,94.4523,12821.8279
2014-09-25 11:45:00,110.9,110.98,110.88,110.89,7180.223612678223,94.4268,94.4949,94.4098,94.4183,7180.2236
2014-09-25 11:50:00,110.89,110.94,110.86,110.89,15899.06657093035,94.4183,94.4609,94.3927,94.4183,15899.0666
2014-09-25 11:55:00,110.89,110.95,110.85,110.86,17642.835162580777,94.4183,94.4694,94.3842,94.3927,17642.8352
2014-09-25 12:00:00,110.87,110.96,110.85,110.92,14155.297979279923,94.4013,94.4779,94.3842,94.4438,14155.298
2014-09-25 12:05:00,110.95,111.04,110.9,110.97,11693.507026361678,94.4694,94.546,94.4268,94.4864,11693.507
2014-09-25 12:10:00,110.98,111.02,110.96,111.02,6769.925120525182,94.4949,94.529,94.4779,94.529,6769.9251
2014-09-25 12:15:00,111.03,111.05,110.99,111.02,7795.671350907785,94.5375,94.5545,94.5034,94.529,7795.6714
2014-09-25 12:20:00,111.02,111.09,110.95,111.07,10667.760795979077,94.529,94.5886,94.4694,94.5715,10667.7608
2014-09-25 12:25:00,111.04,111.04,110.91,110.94,22874.14093753205,94.546,94.546,94.4353,94.4609,22874.1409
2014-09-25 12:30:00,110.94,110.99,110.92,110.96,18258.28290081034,94.4609,94.5034,94.4438,94.4779,18258.2829
2014-09-25 12:35:00,110.96,111.13,110.96,111.11,13334.700994973842,94.4779,94.6226,94.4779,94.6056,13334.701
2014-09-25 12:40:00,111.09,111.1,111.02,111.09,15386.193455739049,94.5886,94.5971,94.529,94.5886,15386.1935
2014-09-25 12:45:00,111.1,111.12,111.03,111.08,10565.186172940814,94.5971,94.6141,94.5375,94.5801,10565.1862
2014-09-25 12:50:00,111.09,111.09,111.02,111.05,6975.074366601702,94.5886,94.5886,94.529,94.5545,6975.0744
2014-09-25 12:55:00,111.07,111.11,111.04,111.1,4000.410298492153,94.5715,94.6056,94.546,94.5971,4000.4103
2014-09-25 13:00:00,111.1,111.1,111.02,111.03,10872.910042055595,94.5971,94.5971,94.529,94.5375,10872.91
2014-09-25 13:05:00,111.03,111.08,111.03,111.06,13437.275618012103,94.5375,94.5801,94.5375,94.563,13437.2756
2014-09-25 13:10:00,111.06,111.12,111.06,111.07,10872.910042055595,94.563,94.6141,94.563,94.5715,10872.91
2014-09-25 13:15:00,111.07,111.12,111.06,111.09,10257.462303826032,94.5715,94.6141,94.563,94.5886,10257.4623
2014-09-25 13:20:00,111.1,111.12,111.05,111.05,6462.201251410401,94.5971,94.6141,94.5545,94.5545,6462.2013
2014-09-25 13:25:00,111.06,111.08,111.03,111.06,12514.10401066776,94.563,94.5801,94.5375,94.563,12514.104
2014-09-25 13:30:00,111.07,111.12,111.03,111.12,7385.372858754744,94.5715,94.6141,94.5375,94.6141,7385.3729
2014-09-25 13:35:00,111.13,111.19,111.11,111.19,11693.507026361678,94.6226,94.6737,94.6056,94.6737,11693.507
2014-09-25 13:40:00,111.2,111.2,111.1,111.15,7795.671350907785,94.6822,94.6822,94.5971,94.6397,7795.6714
2014-09-25 13:45:00,111.12,111.14,111.03,111.11,22156.11857626423,94.6141,94.6311,94.5375,94.6056,22156.1186
2014-09-25 13:50:00,111.1,111.13,111.03,111.09,19796.902246384245,94.5971,94.6226,94.5375,94.5886,19796.9022
2014-09-25 13:55:00,111.09,111.17,111.07,111.14,17950.559031695557,94.5886,94.6567,94.5715,94.6311,17950.559
2014-09-25 14:00:00,111.14,111.16,111.09,111.13,17437.685916504255,94.6311,94.6482,94.5886,94.6226,17437.6859
2014-09-25 14:05:00,111.13,111.16,111.12,111.16,14257.872602318186,94.6226,94.6482,94.6141,94.6482,14257.8726
2014-09-25 14:10:00,111.14,111.17,111.13,111.15,11796.081649399935,94.6311,94.6567,94.6226,94.6397,11796.0816
2014-09-25 14:15:00,111.16,111.16,111.09,111.12,11488.357780285158,94.6482,94.6482,94.5886,94.6141,11488.3578
2014-09-25 14:20:00,111.12,111.15,111.1,111.15,12924.402502820802,94.6141,94.6397,94.5971,94.6397,12924.4025
2014-09-25 14:25:00,111.11,111.19,111.11,111.19,11898.656272438198,94.6056,94.6737,94.6056,94.6737,11898.6563
2014-09-25 14:30:00,111.2,111.25,111.19,111.2,11488.357780285158,94.6822,94.7248,94.6737,94.6822,11488.3578
2014-09-25 14:35:00,111.19,111.24,111.19,111.23,15693.91732485383,94.6737,94.7163,94.6737,94.7078,15693.9173
2014-09-25 14:40:00,111.22,111.22,111.17,111.19,12001.23089547646,94.6993,94.6993,94.6567,94.6737,12001.2309
2014-09-25 14:45:00,111.19,111.21,111.17,111.18,19284.029131192943,94.6737,94.6908,94.6567,94.6652,19284.0291
2014-09-25 14:50:00,111.17,111.2,111.17,111.17,12206.38014155298,94.6567,94.6822,94.6567,94.6567,12206.3801
2014-09-25 14:55:00,111.17,111.17,111.04,111.05,9026.566827366907,94.6567,94.6567,94.546,94.5545,9026.5668
2014-09-25 15:00:00,111.04,111.07,111.03,111.06,25848.805005641603,94.546,94.5715,94.5375,94.563,25848.805
2014-09-25 15:05:00,111.07,111.12,111.06,111.1,11180.633911170376,94.5715,94.6141,94.563,94.5971,11180.6339
2014-09-25 15:10:00,111.09,111.1,111.06,111.1,16719.663555236435,94.5886,94.5971,94.563,94.5971,16719.6636
2014-09-25 15:15:00,111.09,111.2,111.06,111.08,19796.902246384245,94.5886,94.6822,94.563,94.5801,19796.9022
2014-09-25 15:20:00,111.07,111.11,111.04,111.06,25335.9318904503,94.5715,94.6056,94.546,94.563,25335.9319
2014-09-25 15:25:00,111.07,111.11,111.05,111.08,16719.663555236435,94.5715,94.6056,94.5545,94.5801,16719.6636
2014-09-25 15:30:00,111.06,111.11,111.02,111.06,43696.7894142989,94.563,94.6056,94.529,94.563,43696.7894
2014-09-25 15:35:00,111.07,111.09,111.05,111.09,31285.2600266694,94.5715,94.5886,94.5545,94.5886,31285.26
2014-09-25 15:40:00,111.1,111.13,111.06,111.1,19796.902246384245,94.5971,94.6226,94.563,94.5971,19796.9022
2014-09-25 15:45:00,111.1,111.1,111.03,111.05,47184.32659759975,94.5971,94.5971,94.5375,94.5545,47184.3266
2014-09-25 15:50:00,111.05,111.06,111.03,111.06,52518.20699558929,94.5545,94.563,94.5375,94.563,52518.207
2014-09-25 15:55:00,111.06,111.07,110.94,110.95,113037.23458816289,94.563,94.5715,94.4609,94.4694,113037.2346
2014-09-26 09:30:00,110.94,111.1,110.94,111.1,20925.22309980511,94.4609,94.5971,94.4609,94.5971,20925.2231
2014-09-26 09:35:00,111.09,111.35,111.03,111.06,16411.939686121652,94.5886,94.81,94.5375,94.563,16411.9397
2014-09-26 09:40:00,111.11,111.41,111.1,111.19,13026.977125859064,94.6056,94.861,94.5971,94.6737,13026.9771
2014-09-26 09:45:00,111.17,111.17,111.02,111.16,12719.25325674428,94.6567,94.6567,94.529,94.6482,12719.2533
2014-09-26 09:50:00,111.14,111.17,110.96,110.97,7077.648989639963,94.6311,94.6567,94.4779,94.4864,7077.649
2014-09-26 09:55:00,110.99,111.17,110.93,111.13,34362.49871781721,94.5034,94.6567,94.4523,94.6226,34362.4987
2014-09-26 10:00:00,111.1,111.23,111.1,111.21,22156.11857626423,94.5971,94.7078,94.5971,94.6908,22156.1186
2014-09-26 10:05:00,111.16,111.25,111.08,111.13,21643.24546107293,94.6482,94.7248,94.5801,94.6226,21643.2455
2014-09-26 10:10:00,111.13,111.14,111.03,111.11,22156.11857626423,94.6226,94.6311,94.5375,94.6056,22156.1186
2014-09-26 10:15:00,111.13,111.14,110.93,110.97,20514.924607652065,94.6226,94.6311,94.4523,94.4864,20514.9246
2014-09-26 10:20:00,110.97,111.13,110.94,111.06,14873.320340547749,94.4864,94.6226,94.4609,94.563,14873.3203
2014-09-26 10:25:00,111.06,111.2,110.96,111.01,8513.693712175607,94.563,94.6822,94.4779,94.5205,8513.6937
2014-09-26 10:30:00,111.01,111.11,110.94,111.11,15181.044209662528,94.5205,94.6056,94.4609,94.6056,15181.0442
2014-09-26 10:35:00,111.12,111.12,110.95,110.99,8923.992204328648,94.6141,94.6141,94.4694,94.5034,8923.9922
2014-09-26 10:40:00,110.97,111.02,110.94,110.99,9231.71607344343,94.4864,94.529,94.4609,94.5034,9231.7161
2014-09-26 10:45:00,110.96,110.97,110.94,110.96,12001.23089547646,94.4779,94.4864,94.4609,94.4779,12001.2309
2014-09-26 10:50:00,110.96,111.01,110.95,110.95,7077.648989639963,94.4779,94.5205,94.4694,94.4694,7077.649
2014-09-26 10:55:00,110.97,111.09,110.95,111.09,12206.38014155298,94.4864,94.5886,94.4694,94.5886,12206.3801
2014-09-26 11:00:00,111.1,111.14,111.04,111.04,5539.029644066058,94.5971,94.6311,94.546,94.546,5539.0296
2014-09-26 11:05:00,111.05,111.06,110.99,111.02,6257.0520053338805,94.5545,94.563,94.5034,94.529,6257.052
2014-09-26 11:10:00,111.03,111.06,110.99,111.02,8205.969843060826,94.5375,94.563,94.5034,94.529,8205.9698
2014-09-26 11:15:00,111.02,111.06,111.0,111.05,6769.925120525182,94.529,94.563,94.5119,94.5545,6769.9251
2014-09-26 11:20:00,111.02,111.07,110.99,111.03,6564.775874448661,94.529,94.5715,94.5034,94.5375,6564.7759
2014-09-26 11:25:00,111.03,111.06,110.99,110.99,5641.604267104318,94.5375,94.563,94.5034,94.5034,5641.6043
2014-09-26 11:30:00,111.0,111.01,110.98,110.99,13334.700994973842,94.5119,94.5205,94.4949,94.5034,13334.701
2014-09-26 11:35:00,111.0,111.07,110.97,111.06,25130.78264437378,94.5119,94.5715,94.4864,94.563,25130.7826
2014-09-26 11:40:00,111.06,111.14,111.0,111.14,53441.37860293363,94.563,94.6311,94.5119,94.6311,53441.3786
2014-09-26 11:45:00,111.15,111.17,111.06,111.14,9949.738434711251,94.6397,94.6567,94.563,94.6311,9949.7384
2014-09-26 11:50:00,111.14,111.16,111.05,111.06,5436.455021027798,94.6311,94.6482,94.5545,94.563,5436.455
2014-09-26 11:55:00,111.06,111.06,110.97,111.01,7795.671350907785,94.563,94.563,94.4864,94.5205,7795.6714
2014-09-26 12:00:00,111.01,111.06,110.97,111.02,15386.193455739049,94.5205,94.563,94.4864,94.529,15386.1935
2014-09-26 12:05:00,111.02,111.05,111.0,111.04,11693.507026361678,94.529,94.5545,94.5119,94.546,11693.507
2014-09-26 12:10:00,111.04,111.04,110.99,111.0,10360.036926864292,94.546,94.546,94.5034,94.5119,10360.0369
2014-09-26 12:15:00,110.97,111.05,110.97,111.02,5436.455021027798,94.4864,94.5545,94.4864,94.529,5436.455
2014-09-26 12:20:00,111.02,111.03,110.99,111.01,4000.410298492153,94.529,94.5375,94.5034,94.5205,4000.4103
2014-09-26 12:25:00,111.02,111.02,110.99,111.0,1436.0447225356447,94.529,94.529,94.5034,94.5119,1436.0447
2014-09-26 12:30:00,110.99,111.03,110.99,111.0,5949.328136219099,94.5034,94.5375,94.5034,94.5119,5949.3281
2014-09-26 12:35:00,111.0,111.01,110.99,111.0,4718.432659759975,94.5119,94.5205,94.5034,94.5119,4718.4327
2014-09-26 12:40:00,111.0,111.06,111.0,111.04,10154.887680787771,94.5119,94.563,94.5119,94.546,10154.8877
2014-09-26 12:45:00,111.04,111.05,111.03,111.04,3077.2386911478097,94.546,94.5545,94.5375,94.546,3077.2387
2014-09-26 12:50:00,111.05,111.11,111.04,111.1,9744.58918863473,94.5545,94.6056,94.546,94.5971,9744.5892
2014-09-26 12:55:00,111.11,111.12,111.08,111.12,10052.313057749512,94.6056,94.6141,94.5801,94.6141,10052.3131
2014-09-26 13:00:00,111.12,111.15,111.12,111.14,7795.671350907785,94.6141,94.6397,94.6141,94.6311,7795.6714
2014-09-26 13:05:00,111.14,111.22,111.14,111.22,6564.775874448661,94.6311,94.6993,94.6311,94.6993,6564.7759
2014-09-26 13:10:00,111.23,111.25,111.21,111.24,3282.3879372243305,94.7078,94.7248,94.6908,94.7163,3282.3879
2014-09-26 13:15:00,111.23,111.25,111.18,111.19,4000.410298492153,94.7078,94.7248,94.6652,94.6737,4000.4103
2014-09-26 13:20:00,111.19,111.19,111.16,111.16,3590.111806339112,94.6737,94.6737,94.6482,94.6482,3590.1118
2014-09-26 13:25:00,111.16,111.17,111.13,111.17,4923.581905836496,94.6482,94.6567,94.6226,94.6567,4923.5819
2014-09-26 13:30:00,111.17,111.17,111.12,111.17,6154.47738229562,94.6567,94.6567,94.6141,94.6567,6154.4774
2014-09-26 13:35:00,111.16,111.18,111.14,111.17,4205.559544568673,94.6482,94.6652,94.6311,94.6567,4205.5595
2014-09-26 13:40:00,111.19,111.2,111.14,111.14,4513.283413683455,94.6737,94.6822,94.6311,94.6311,4513.2834
2014-09-26 13:45:00,111.14,111.18,111.14,111.17,6667.350497486921,94.6311,94.6652,94.6311,94.6567,6667.3505
2014-09-26 13:50:00,111.17,111.18,111.16,111.16,3179.8133141860703,94.6567,94.6652,94.6482,94.6482,3179.8133
2014-09-26 13:55:00,111.16,111.18,111.14,111.17,6975.074366601702,94.6482,94.6652,94.6311,94.6567,6975.0744
2014-09-26 14:00:00,111.16,111.19,111.14,111.19,6051.902759257359,94.6482,94.6737,94.6311,94.6737,6051.9028
2014-09-26 14:05:00,111.19,111.27,111.16,111.27,7385.372858754744,94.6737,94.7418,94.6482,94.7418,7385.3729
2014-09-26 14:10:00,111.28,111.29,111.21,111.22,3692.686429377372,94.7504,94.7589,94.6908,94.6993,3692.6864
2014-09-26 14:15:00,111.2,111.49,111.2,111.49,5949.328136219099,94.6822,94.9292,94.6822,94.9292,5949.3281
2014-09-26 14:20:00,111.5,111.5,111.41,111.45,2974.6640681095496,94.9377,94.9377,94.861,94.8951,2974.6641
2014-09-26 14:25:00,111.45,111.48,111.37,111.4,5026.156528874756,94.8951,94.9206,94.827,94.8525,5026.1565
2014-09-26 14:30:00,111.41,111.46,111.4,111.41,7282.798235716484,94.861,94.9036,94.8525,94.861,7282.7982
2014-09-26 14:35:00,111.42,111.6,111.42,111.59,4000.410298492153,94.8696,95.0228,94.8696,95.0143,4000.4103
2014-09-26 14:40:00,111.58,111.6,111.53,111.54,5026.156528874756,95.0058,95.0228,94.9632,94.9717,5026.1565
2014-09-26 14:45:00,111.54,111.64,111.52,111.6,9231.71607344343,94.9717,95.0569,94.9547,95.0228,9231.7161
2014-09-26 14:50:00,111.59,111.59,111.53,111.53,3077.2386911478097,95.0143,95.0143,94.9632,94.9632,3077.2387
2014-09-26 14:55:00,111.53,111.53,111.47,111.47,4615.858036721715,94.9632,94.9632,94.9121,94.9121,4615.858
2014-09-26 15:00:00,111.48,111.52,111.47,111.51,6359.626628372141,94.9206,94.9547,94.9121,94.9462,6359.6266
2014-09-26 15:05:00,111.52,111.55,111.52,111.52,5846.753513180839,94.9547,94.9802,94.9547,94.9547,5846.7535
2014-09-26 15:10:00,111.51,111.58,111.51,111.54,5949.328136219099,94.9462,95.0058,94.9462,94.9717,5949.3281
2014-09-26 15:15:00,111.52,111.55,111.43,111.43,4615.858036721715,94.9547,94.9802,94.8781,94.8781,4615.858
2014-09-26 15:20:00,111.44,111.53,111.44,111.46,5846.753513180839,94.8866,94.9632,94.8866,94.9036,5846.7535
2014-09-26 15:25:00,111.45,111.46,111.42,111.43,7077.648989639963,94.8951,94.9036,94.8696,94.8781,7077.649
2014-09-26 15:30:00,111.43,111.47,111.32,111.32,6667.350497486921,94.8781,94.9121,94.7844,94.7844,6667.3505
2014-09-26 15:35:00,111.34,111.37,111.31,111.32,12206.38014155298,94.8014,94.827,94.7759,94.7844,12206.3801
2014-09-26 15:40:00,111.32,111.35,111.27,111.27,9436.86531951995,94.7844,94.81,94.7418,94.7418,9436.8653
2014-09-26 15:45:00,111.27,111.28,111.18,111.18,23694.737921838136,94.7418,94.7504,94.6652,94.6652,23694.7379
2014-09-26 15:50:00,111.19,111.3,111.19,111.25,25541.081136526824,94.6737,94.7674,94.6737,94.7248,25541.0811
2014-09-26 15:55:00,111.24,111.33,111.23,111.28,46363.72961329367,94.7163,94.7929,94.7078,94.7504,46363.7296
2014-09-29 09:30:00,110.53,110.85,110.53,110.84,14565.596471432968,94.1118,94.3842,94.1118,94.3757,14565.5965
2014-09-29 09:35:00,110.85,110.97,110.75,110.96,13129.551748897322,94.3842,94.4864,94.2991,94.4779,13129.5517
2014-09-29 09:40:00,110.89,111.21,110.89,111.09,10565.186172940814,94.4183,94.6908,94.4183,94.5886,10565.1862
2014-09-29 09:45:00,111.14,111.17,111.04,111.04,6462.201251410401,94.6311,94.6567,94.546,94.546,6462.2013
2014-09-29 09:50:00,111.04,111.15,111.03,111.12,16514.514309159913,94.546,94.6397,94.5375,94.6141,16514.5143
2014-09-29 09:55:00,111.13,111.35,111.09,111.34,6872.499743563442,94.6226,94.81,94.5886,94.8014,6872.4997
2014-09-29 10:00:00,111.32,111.33,111.15,111.23,8513.693712175607,94.7844,94.7929,94.6397,94.7078,8513.6937
2014-09-29 10:05:00,111.22,111.3,111.2,111.28,3897.8356754538927,94.6993,94.7674,94.6822,94.7504,3897.8357
2014-09-29 10:10:00,111.24,111.26,111.16,111.22,4102.984921530413,94.7163,94.7333,94.6482,94.6993,4102.9849
2014-09-29 10:15:00,111.16,111.37,111.12,111.37,5333.880397989537,94.6482,94.827,94.6141,94.827,5333.8804
2014-09-29 10:20:00,111.36,111.38,111.29,111.3,5539.029644066058,94.8185,94.8355,94.7589,94.7674,5539.0296
2014-09-29 10:25:00,111.27,111.27,111.18,111.23,2872.089445071289,94.7418,94.7418,94.6652,94.7078,2872.0894
2014-09-29 10:30:00,111.23,111.35,111.23,111.31,9231.71607344343,94.7078,94.81,94.7078,94.7759,9231.7161
2014-09-29 10:35:00,111.34,111.36,111.18,111.18,3692.686429377372,94.8014,94.8185,94.6652,94.6652,3692.6864
2014-09-29 10:40:00,111.22,111.28,111.19,111.25,3897.8356754538927,94.6993,94.7504,94.6737,94.7248,3897.8357
2014-09-29 10:45:00,111.27,111.27,111.12,111.25,6667.350497486921,94.7418,94.7418,94.6141,94.7248,6667.3505
2014-09-29 10:50:00,111.23,111.28,111.23,111.24,7282.798235716484,94.7078,94.7504,94.7078,94.7163,7282.7982
2014-09-29 10:55:00,111.26,111.26,111.22,111.25,8411.119089137346,94.7333,94.7333,94.6993,94.7248,8411.1191
2014-09-29 11:00:00,111.24,111.24,111.14,111.22,4615.858036721715,94.7163,94.7163,94.6311,94.6993,4615.858
2014-09-29 11:05:00,111.23,111.28,111.23,111.27,6667.350497486921,94.7078,94.7504,94.7078,94.7418,6667.3505
2014-09-29 11:10:00,111.3,111.43,111.28,111.41,3384.962560262591,94.7674,94.8781,94.7504,94.861,3384.9626
2014-09-29 11:15:00,111.47,111.48,111.41,111.42,4000.410298492153,94.9121,94.9206,94.861,94.8696,4000.4103
2014-09-29 11:20:00,111.45,111.47,111.36,111.37,3897.8356754538927,94.8951,94.9121,94.8185,94.827,3897.8357
2014-09-29 11:25:00,111.36,111.43,111.34,111.39,6769.925120525182,94.8185,94.8781,94.8014,94.844,6769.9251
2014-09-29 11:30:00,111.42,111.42,111.18,111.19,8718.842958252128,94.8696,94.8696,94.6652,94.6737,8718.843
2014-09-29 11:35:00,111.18,111.23,111.14,111.21,8205.969843060826,94.6652,94.7078,94.6311,94.6908,8205.9698
2014-09-29 11:40:00,111.21,111.28,111.18,111.27,9436.86531951995,94.6908,94.7504,94.6652,94.7418,9436.8653
2014-09-29 11:45:00,111.23,111.25,111.21,111.25,6872.499743563442,94.7078,94.7248,94.6908,94.7248,6872.4997
2014-09-29 11:50:00,111.26,111.27,111.22,111.24,3282.3879372243305,94.7333,94.7418,94.6993,94.7163,3282.3879
2014-09-29 11:55:00,111.24,111.28,111.24,111.28,5744.178890142579,94.7163,94.7504,94.7163,94.7504,5744.1789
2014-09-29 12:00:00,111.28,111.28,111.23,111.23,10154.887680787771,94.7504,94.7504,94.7078,94.7078,10154.8877
2014-09-29 12:05:00,111.19,111.22,111.19,111.21,6154.47738229562,94.6737,94.6993,94.6737,94.6908,6154.4774
2014-09-29 12:10:00,111.22,111.22,111.14,111.17,10667.760795979077,94.6993,94.6993,94.6311,94.6567,10667.7608
2014-09-29 12:15:00,111.14,111.18,111.14,111.14,2872.089445071289,94.6311,94.6652,94.6311,94.6311,2872.0894
2014-09-29 12:20:00,111.14,111.18,111.14,111.15,5539.029644066058,94.6311,94.6652,94.6311,94.6397,5539.0296
2014-09-29 12:25:00,111.16,111.18,111.13,111.14,13539.850241050364,94.6482,94.6652,94.6226,94.6311,13539.8502
2014-09-29 12:30:00,111.14,111.15,111.06,111.13,6872.499743563442,94.6311,94.6397,94.563,94.6226,6872.4997
2014-09-29 12:35:00,111.1,111.14,111.09,111.12,7898.245973946045,94.5971,94.6311,94.5886,94.6141,7898.246
2014-09-29 12:40:00,111.12,111.2,111.11,111.17,1948.9178377269463,94.6141,94.6822,94.6056,94.6567,1948.9178
2014-09-29 12:45:00,111.16,111.16,111.09,111.16,4821.007282798236,94.6482,94.6482,94.5886,94.6482,4821.0073
2014-09-29 12:50:00,111.15,111.23,111.14,111.23,4923.581905836496,94.6397,94.7078,94.6311,94.7078,4923.5819
2014-09-29 12:55:00,111.21,111.23,111.18,111.19,2154.067083803467,94.6908,94.7078,94.6652,94.6737,2154.0671
2014-09-29 13:00:00,111.23,111.23,111.21,111.23,2769.514822033029,94.7078,94.7078,94.6908,94.7078,2769.5148
2014-09-29 13:05:00,111.21,111.21,111.15,111.16,2666.9401989947687,94.6908,94.6908,94.6397,94.6482,2666.9402
2014-09-29 13:10:00,111.18,111.19,111.15,111.15,4410.708790645194,94.6652,94.6737,94.6397,94.6397,4410.7088
2014-09-29 13:15:00,111.13,111.27,111.13,111.23,5026.156528874756,94.6226,94.7418,94.6226,94.7078,5026.1565
2014-09-29 13:20:00,111.2,111.24,111.19,111.19,5026.156528874756,94.6822,94.7163,94.6737,94.6737,5026.1565
2014-09-29 13:25:00,111.19,111.26,111.19,111.25,4205.559544568673,94.6737,94.7333,94.6737,94.7248,4205.5595
2014-09-29 13:30:00,111.25,111.3,111.25,111.28,8103.395220022566,94.7248,94.7674,94.7248,94.7504,8103.3952
2014-09-29 13:35:00,111.28,111.28,111.19,111.19,7795.671350907785,94.7504,94.7504,94.6737,94.6737,7795.6714
2014-09-29 13:40:00,111.2,111.21,111.14,111.21,12001.23089547646,94.6822,94.6908,94.6311,94.6908,12001.2309
2014-09-29 13:45:00,111.16,111.17,111.14,111.15,4308.134167606934,94.6482,94.6567,94.6311,94.6397,4308.1342
2014-09-29 13:50:00,111.15,111.23,111.15,111.23,4615.858036721715,94.6397,94.7078,94.6397,94.7078,4615.858
2014-09-29 13:55:00,111.22,111.23,111.19,111.2,6872.499743563442,94.6993,94.7078,94.6737,94.6822,6872.4997
2014-09-29 14:00:00,111.2,111.3,111.2,111.29,7487.947481793004,94.6822,94.7674,94.6822,94.7589,7487.9475
2014-09-29 14:05:00,111.25,111.26,111.22,111.22,5641.604267104318,94.7248,94.7333,94.6993,94.6993,5641.6043
2014-09-29 14:10:00,111.24,111.29,111.23,111.24,6667.350497486921,94.7163,94.7589,94.7078,94.7163,6667.3505
2014-09-29 14:15:00,111.22,111.27,111.19,111.19,11898.656272438198,94.6993,94.7418,94.6737,94.6737,11898.6563
2014-09-29 14:20:00,111.19,111.22,111.17,111.21,16924.812801312954,94.6737,94.6993,94.6567,94.6908,16924.8128
2014-09-29 14:25:00,111.2,111.26,111.19,111.23,11180.633911170376,94.6822,94.7333,94.6737,94.7078,11180.6339
2014-09-29 14:30:00,111.24,111.28,111.2,111.27,5744.178890142579,94.7163,94.7504,94.6822,94.7418,5744.1789
2014-09-29 14:35:00,111.28,111.28,111.2,111.21,6154.47738229562,94.7504,94.7504,94.6822,94.6908,6154.4774
2014-09-29 14:40:00,111.2,111.24,111.2,111.23,3692.686429377372,94.6822,94.7163,94.6822,94.7078,3692.6864
2014-09-29 14:45:00,111.23,111.3,111.23,111.28,5128.731151913016,94.7078,94.7674,94.7078,94.7504,5128.7312
2014-09-29 14:50:00,111.28,111.32,111.21,111.23,4718.432659759975,94.7504,94.7844,94.6908,94.7078,4718.4327
2014-09-29 14:55:00,111.23,111.4,111.2,111.39,5949.328136219099,94.7078,94.8525,94.6822,94.844,5949.3281
2014-09-29 15:00:00,111.35,111.37,111.28,111.29,3384.962560262591,94.81,94.827,94.7504,94.7589,3384.9626
2014-09-29 15:05:00,111.29,111.43,111.28,111.37,5436.455021027798,94.7589,94.8781,94.7504,94.827,5436.455
2014-09-29 15:10:00,111.33,111.47,111.33,111.45,6564.775874448661,94.7929,94.9121,94.7929,94.8951,6564.7759
2014-09-29 15:15:00,111.46,111.49,111.43,111.49,10770.335419017334,94.9036,94.9292,94.8781,94.9292,10770.3354
2014-09-29 15:20:00,111.53,111.58,111.51,111.58,5846.753513180839,94.9632,95.0058,94.9462,95.0058,5846.7535
2014-09-29 15:25:00,111.59,111.62,111.58,111.58,5744.178890142579,95.0143,95.0398,95.0058,95.0058,5744.1789
2014-09-29 15:30:00,111.62,111.62,111.55,111.58,8103.395220022566,95.0398,95.0398,94.9802,95.0058,8103.3952
2014-09-29 15:35:00,111.59,111.59,111.48,111.51,9026.566827366907,95.0143,95.0143,94.9206,94.9462,9026.5668
2014-09-29 15:40:00,111.5,111.5,111.38,111.44,30669.81228843984,94.9377,94.9377,94.8355,94.8866,30669.8123
2014-09-29 15:45:00,111.43,111.53,111.39,111.51,25643.65575956508,94.8781,94.9632,94.844,94.9462,25643.6558
2014-09-29 15:50:00,111.51,111.51,111.39,111.48,19181.45450815468,94.9462,94.9462,94.844,94.9206,19181.4545
2014-09-29 15:55:00,111.48,111.51,111.43,111.5,37439.73740896502,94.9206,94.9462,94.8781,94.9377,37439.7374
2014-09-30 09:30:00,111.48,111.49,111.28,111.29,56416.04267104318,94.9206,94.9292,94.7504,94.7589,56416.0427
2014-09-30 09:35:00,111.37,111.37,111.24,111.28,54159.40096420146,94.827,94.827,94.7163,94.7504,54159.401
2014-09-30 09:40:00,111.27,111.27,111.12,111.22,25335.9318904503,94.7418,94.7418,94.6141,94.6993,25335.9319
2014-09-30 09:45:00,111.17,111.22,111.1,111.13,25028.20802133552,94.6567,94.6993,94.5971,94.6226,25028.208
2014-09-30 09:50:00,111.13,111.25,111.12,111.25,15899.06657093035,94.6226,94.7248,94.6141,94.7248,15899.0666
2014-09-30 09:55:00,111.23,111.28,111.22,111.25,43799.36403733716,94.7078,94.7504,94.6993,94.7248,43799.364
2014-09-30 10:00:00,111.24,111.29,111.17,111.24,34259.92409477895,94.7163,94.7589,94.6567,94.7163,34259.9241
2014-09-30 10:05:00,111.24,111.34,111.18,111.2,18463.43214688686,94.7163,94.8014,94.6652,94.6822,18463.4321
2014-09-30 10:10:00,111.2,111.24,111.14,111.17,14052.723356241666,94.6822,94.7163,94.6311,94.6567,14052.7234
2014-09-30 10:15:00,111.18,111.25,111.16,111.18,7898.245973946045,94.6652,94.7248,94.6482,94.6652,7898.246
2014-09-30 10:20:00,111.17,111.25,111.17,111.2,19284.029131192943,94.6567,94.7248,94.6567,94.6822,19284.0291
2014-09-30 10:25:00,111.2,111.25,111.19,111.22,22156.11857626423,94.6822,94.7248,94.6737,94.6993,22156.1186
2014-09-30 10:30:00,111.22,111.25,111.13,111.15,15181.044209662528,94.6993,94.7248,94.6226,94.6397,15181.0442
2014-09-30 10:35:00,111.14,111.17,111.12,111.15,15078.46958662427,94.6311,94.6567,94.6141,94.6397,15078.4696
2014-09-30 10:40:00,111.14,111.19,111.11,111.17,12411.5293876295,94.6311,94.6737,94.6056,94.6567,12411.5294
2014-09-30 10:45:00,111.18,111.25,111.18,111.24,37644.88665504154,94.6652,94.7248,94.6652,94.7163,37644.8867
2014-09-30 10:50:00,111.24,111.26,111.23,111.24,11180.633911170376,94.7163,94.7333,94.7078,94.7163,11180.6339
2014-09-30 10:55:00,111.25,111.28,111.23,111.27,12001.23089547646,94.7248,94.7504,94.7078,94.7418,12001.2309
2014-09-30 11:00:00,111.27,111.27,111.24,111.25,6359.626628372141,94.7418,94.7418,94.7163,94.7248,6359.6266
2014-09-30 11:05:00,111.23,111.3,111.23,111.28,15899.06657093035,94.7078,94.7674,94.7078,94.7504,15899.0666
2014-09-30 11:10:00,111.27,111.27,111.22,111.24,12103.80551851472,94.7418,94.7418,94.6993,94.7163,12103.8055
2014-09-30 11:15:00,111.23,111.28,111.23,111.28,8000.820596984306,94.7078,94.7504,94.7078,94.7504,8000.8206
2014-09-30 11:20:00,111.26,111.31,111.25,111.31,9436.86531951995,94.7333,94.7759,94.7248,94.7759,9436.8653
2014-09-30 11:25:00,111.31,111.33,111.29,111.32,8205.969843060826,94.7759,94.7929,94.7589,94.7844,8205.9698
2014-09-30 11:30:00,111.33,111.34,111.28,111.31,10667.760795979077,94.7929,94.8014,94.7504,94.7759,10667.7608
2014-09-30 11:35:00,111.31,111.38,111.31,111.36,10154.887680787771,94.7759,94.8355,94.7759,94.8185,10154.8877
2014-09-30 11:40:00,111.34,111.36,111.28,111.34,10565.186172940814,94.8014,94.8185,94.7504,94.8014,10565.1862
2014-09-30 11:45:00,111.34,111.34,111.25,111.27,5026.156528874756,94.8014,94.8014,94.7248,94.7418,5026.1565
2014-09-30 11:50:00,111.27,111.28,111.23,111.24,6769.925120525182,94.7418,94.7504,94.7078,94.7163,6769.9251
2014-09-30 11:55:00,111.23,111.26,111.23,111.26,8103.395220022566,94.7078,94.7333,94.7078,94.7333,8103.3952
2014-09-30 12:00:00,111.27,111.31,111.24,111.24,8616.268335213868,94.7418,94.7759,94.7163,94.7163,8616.2683
2014-09-30 12:05:00,111.27,111.27,111.24,111.25,12103.80551851472,94.7418,94.7418,94.7163,94.7248,12103.8055
2014-09-30 12:10:00,111.24,111.35,111.24,111.35,8308.544466099087,94.7163,94.81,94.7163,94.81,8308.5445
2014-09-30 12:15:00,111.37,111.38,111.28,111.29,16206.790440045132,94.827,94.8355,94.7504,94.7589,16206.7904
2014-09-30 12:20:00,111.29,111.29,111.22,111.27,19078.87988511642,94.7589,94.7589,94.6993,94.7418,19078.8799
2014-09-30 12:25:00,111.27,111.28,111.05,111.06,11283.208534208636,94.7418,94.7504,94.5545,94.563,11283.2085
2014-09-30 12:30:00,111.02,111.05,110.96,111.0,9539.43994255821,94.529,94.5545,94.4779,94.5119,9539.4399
2014-09-30 12:35:00,111.0,111.05,110.96,111.0,32516.155503128524,94.5119,94.5545,94.4779,94.5119,32516.1555
2014-09-30 12:40:00,110.99,111.0,110.94,110.94,6154.47738229562,94.5034,94.5119,94.4609,94.4609,6154.4774
2014-09-30 12:45:00,110.94,110.95,110.94,110.94,9231.71607344343,94.4609,94.4694,94.4609,94.4609,9231.7161
2014-09-30 12:50:00,110.94,110.95,110.94,110.94,7385.372858754744,94.4609,94.4694,94.4609,94.4609,7385.3729
2014-09-30 12:55:00,110.94,110.96,110.91,110.92,8821.417581290389,94.4609,94.4779,94.4353,94.4438,8821.4176
2014-09-30 13:00:00,110.92,110.98,110.9,110.95,10154.887680787771,94.4438,94.4949,94.4268,94.4694,10154.8877
2014-09-30 13:05:00,110.95,111.04,110.94,111.0,10462.611549902556,94.4694,94.546,94.4609,94.5119,10462.6115
2014-09-30 13:10:00,110.99,111.15,110.97,111.14,20309.775361575543,94.5034,94.6397,94.4864,94.6311,20309.7754
2014-09-30 13:15:00,111.13,111.16,111.12,111.14,5231.305774951277,94.6226,94.6482,94.6141,94.6311,5231.3058
2014-09-30 13:20:00,111.12,111.14,111.04,111.04,12616.67863370602,94.6141,94.6311,94.546,94.546,12616.6786
2014-09-30 13:25:00,111.05,111.13,111.01,111.06,30259.5137962868,94.5545,94.6226,94.5205,94.563,30259.5138
2014-09-30 13:30:00,111.03,111.05,111.01,111.03,12206.38014155298,94.5375,94.5545,94.5205,94.5375,12206.3801
2014-09-30 13:35:00,111.03,111.06,111.02,111.05,11796.081649399935,94.5375,94.563,94.529,94.5545,11796.0816
2014-09-30 13:40:00,111.05,111.05,110.95,110.99,10975.484665093856,94.5545,94.5545,94.4694,94.5034,10975.4847
2014-09-30 13:45:00,111.0,111.05,110.99,111.04,37850.03590111806,94.5119,94.5545,94.5034,94.546,37850.0359
2014-09-30 13:50:00,111.02,111.03,110.98,111.0,9744.58918863473,94.529,94.5375,94.4949,94.5119,9744.5892
2014-09-30 13:55:00,111.0,111.05,111.0,111.03,8718.842958252128,94.5119,94.5545,94.5119,94.5375,8718.843
2014-09-30 14:00:00,111.04,111.08,111.0,111.08,13950.148733203405,94.546,94.5801,94.5119,94.5801,13950.1487
2014-09-30 14:05:00,111.08,111.16,111.08,111.11,9539.43994255821,94.5801,94.6482,94.5801,94.6056,9539.4399
2014-09-30 14:10:00,111.13,111.21,111.13,111.14,10872.910042055595,94.6226,94.6908,94.6226,94.6311,10872.91
2014-09-30 14:15:00,111.17,111.18,111.14,111.14,7693.096727869524,94.6567,94.6652,94.6311,94.6311,7693.0967
2014-09-30 14:20:00,111.14,111.15,111.06,111.06,11283.208534208636,94.6311,94.6397,94.563,94.563,11283.2085
2014-09-30 14:25:00,111.06,111.18,111.04,111.18,15488.76807877731,94.563,94.6652,94.546,94.6652,15488.7681
2014-09-30 14:30:00,111.17,111.19,111.14,111.14,8616.268335213868,94.6567,94.6737,94.6311,94.6311,8616.2683
2014-09-30 14:35:00,111.14,111.15,111.08,111.08,8616.268335213868,94.6311,94.6397,94.5801,94.5801,8616.2683
2014-09-30 14:40:00,111.08,111.08,110.99,111.04,12308.95476459124,94.5801,94.5801,94.5034,94.546,12308.9548
2014-09-30 14:45:00,111.05,111.13,111.04,111.07,11078.059288132115,94.5545,94.6226,94.546,94.5715,11078.0593
2014-09-30 14:50:00,111.07,111.07,111.04,111.06,9026.566827366907,94.5715,94.5715,94.546,94.563,9026.5668
2014-09-30 14:55:00,111.05,111.15,111.05,111.09,12411.5293876295,94.5545,94.6397,94.5545,94.5886,12411.5294
2014-09-30 15:00:00,111.11,111.11,111.06,111.06,17335.111293465994,94.6056,94.6056,94.563,94.563,17335.1113
2014-09-30 15:05:00,111.06,111.11,111.06,111.1,15488.76807877731,94.563,94.6056,94.563,94.5971,15488.7681
2014-09-30 15:10:00,111.1,111.16,111.09,111.14,16104.215817006872,94.5971,94.6482,94.5886,94.6311,16104.2158
2014-09-30 15:15:00,111.14,111.16,111.11,111.11,28515.74520463637,94.6311,94.6482,94.6056,94.6056,28515.7452
2014-09-30 15:20:00,111.12,111.24,111.11,111.18,21130.372345881628,94.6141,94.7163,94.6056,94.6652,21130.3723
2014-09-30 15:25:00,111.18,111.21,111.14,111.16,18463.43214688686,94.6652,94.6908,94.6311,94.6482,18463.4321
2014-09-30 15:30:00,111.16,111.18,111.14,111.18,31080.11078059288,94.6482,94.6652,94.6311,94.6652,31080.1108
2014-09-30 15:35:00,111.19,111.26,111.19,111.2,15181.044209662528,94.6737,94.7333,94.6737,94.6822,15181.0442
2014-09-30 15:40:00,111.17,111.23,111.15,111.15,14668.171094471229,94.6567,94.7078,94.6397,94.6397,14668.1711
2014-09-30 15:45:00,111.15,111.16,111.02,111.1,40004.10298492153,94.6397,94.6482,94.529,94.5971,40004.103
2014-09-30 15:50:00,111.09,111.17,111.05,111.11,60519.02759257359,94.5886,94.6567,94.5545,94.6056,60519.0276
2014-09-30 15:55:00,111.1,111.18,110.89,110.93,83906.04164529695,94.5971,94.6652,94.4183,94.4523,83906.0416
2014-10-01 09:30:00,111.17,111.17,110.89,111.0,35901.11806339111,94.6567,94.6567,94.4183,94.5119,35901.1181
2014-10-01 09:35:00,111.02,111.08,110.68,110.74,26464.25274387117,94.529,94.5801,94.2395,94.2906,26464.2527
2014-10-01 09:40:00,110.73,110.99,110.72,110.85,16104.215817006872,94.2821,94.5034,94.2735,94.3842,16104.2158
2014-10-01 09:45:00,110.85,110.93,110.75,110.75,20514.924607652065,94.3842,94.4523,94.2991,94.2991,20514.9246
2014-10-01 09:50:00,110.73,110.88,110.7,110.71,17335.111293465994,94.2821,94.4098,94.2565,94.265,17335.1113
2014-10-01 09:55:00,110.71,110.76,110.65,110.75,14360.447225356444,94.265,94.3076,94.2139,94.2991,14360.4472
2014-10-01 10:00:00,110.75,110.84,110.7,110.75,33439.32711047287,94.2991,94.3757,94.2565,94.2991,33439.3271
2014-10-01 10:05:00,110.75,110.78,110.62,110.75,14975.894963586008,94.2991,94.3246,94.1884,94.2991,14975.895
2014-10-01 10:10:00,110.72,110.9,110.72,110.89,14565.596471432968,94.2735,94.4268,94.2735,94.4183,14565.5965
2014-10-01 10:15:00,110.87,111.05,110.87,111.05,12103.80551851472,94.4013,94.5545,94.4013,94.5545,12103.8055
2014-10-01 10:20:00,111.03,111.21,111.03,111.1,12719.25325674428,94.5375,94.6908,94.5375,94.5971,12719.2533
2014-10-01 10:25:00,111.07,111.07,110.88,110.94,11488.357780285158,94.5715,94.5715,94.4098,94.4609,11488.3578
2014-10-01 10:30:00,110.94,111.02,110.94,111.02,12206.38014155298,94.4609,94.529,94.4609,94.529,12206.3801
2014-10-01 10:35:00,111.04,111.05,110.8,110.8,7487.947481793004,94.546,94.5545,94.3417,94.3417,7487.9475
2014-10-01 10:40:00,110.83,110.94,110.83,110.94,6975.074366601702,94.3672,94.4609,94.3672,94.4609,6975.0744
2014-10-01 10:45:00,110.94,111.0,110.88,110.95,7180.223612678223,94.4609,94.5119,94.4098,94.4694,7180.2236
2014-10-01 10:50:00,110.91,111.01,110.9,110.92,4308.134167606934,94.4353,94.5205,94.4268,94.4438,4308.1342
2014-10-01 10:55:00,110.91,110.97,110.88,110.97,6872.499743563442,94.4353,94.4864,94.4098,94.4864,6872.4997
2014-10-01 11:00:00,110.96,110.99,110.93,110.98,8923.992204328648,94.4779,94.5034,94.4523,94.4949,8923.9922
2014-10-01 11:05:00,110.96,111.05,110.94,110.99,16411.939686121652,94.4779,94.5545,94.4609,94.5034,16411.9397
2014-10-01 11:10:00,111.01,111.04,110.89,110.93,8205.969843060826,94.5205,94.546,94.4183,94.4523,8205.9698
2014-10-01 11:15:00,110.92,110.97,110.92,110.96,4615.858036721715,94.4438,94.4864,94.4438,94.4779,4615.858
2014-10-01 11:20:00,110.96,110.96,110.89,110.92,8821.417581290389,94.4779,94.4779,94.4183,94.4438,8821.4176
2014-10-01 11:25:00,110.91,110.96,110.89,110.94,9744.58918863473,94.4353,94.4779,94.4183,94.4609,9744.5892
2014-10-01 11:30:00,110.94,110.94,110.75,110.75,5744.178890142579,94.4609,94.4609,94.2991,94.2991,5744.1789
2014-10-01 11:35:00,110.77,110.79,110.73,110.79,14360.447225356444,94.3161,94.3331,94.2821,94.3331,14360.4472
2014-10-01 11:40:00,110.79,110.82,110.77,110.82,10257.462303826032,94.3331,94.3587,94.3161,94.3587,10257.4623
2014-10-01 11:45:00,110.81,110.81,110.63,110.63,14770.745717509488,94.3502,94.3502,94.1969,94.1969,14770.7457
2014-10-01 11:50:00,110.65,110.71,110.63,110.7,8616.268335213868,94.2139,94.265,94.1969,94.2565,8616.2683
2014-10-01 11:55:00,110.72,110.74,110.69,110.7,5128.731151913016,94.2735,94.2906,94.248,94.2565,5128.7312
2014-10-01 12:00:00,110.7,110.72,110.63,110.63,9334.29069648169,94.2565,94.2735,94.1969,94.1969,9334.2907
2014-10-01 12:05:00,110.64,110.68,110.62,110.68,13232.126371935585,94.2054,94.2395,94.1884,94.2395,13232.1264
2014-10-01 12:10:00,110.68,110.7,110.63,110.66,13539.850241050364,94.2395,94.2565,94.1969,94.2224,13539.8502
2014-10-01 12:15:00,110.67,110.67,110.6,110.62,4821.007282798236,94.231,94.231,94.1714,94.1884,4821.0073
2014-10-01 12:20:00,110.62,110.65,110.58,110.64,6769.925120525182,94.1884,94.2139,94.1543,94.2054,6769.9251
2014-10-01 12:25:00,110.65,110.75,110.59,110.74,12616.67863370602,94.2139,94.2991,94.1628,94.2906,12616.6786
2014-10-01 12:30:00,110.74,110.75,110.62,110.69,6769.925120525182,94.2906,94.2991,94.1884,94.248,6769.9251
2014-10-01 12:35:00,110.68,110.69,110.65,110.65,3897.8356754538927,94.2395,94.248,94.2139,94.2139,3897.8357
2014-10-01 12:40:00,110.63,110.65,110.56,110.56,8411.119089137346,94.1969,94.2139,94.1373,94.1373,8411.1191
2014-10-01 12:45:00,110.57,110.59,110.46,110.5,14975.894963586008,94.1458,94.1628,94.0522,94.0862,14975.895
2014-10-01 12:50:00,110.48,110.6,110.48,110.59,8000.820596984306,94.0692,94.1714,94.0692,94.1628,8000.8206
2014-10-01 12:55:00,110.57,110.6,110.52,110.53,8411.119089137346,94.1458,94.1714,94.1032,94.1118,8411.1191
2014-10-01 13:00:00,110.54,110.56,110.5,110.5,6975.074366601702,94.1203,94.1373,94.0862,94.0862,6975.0744
2014-10-01 13:05:00,110.51,110.53,110.38,110.43,9744.58918863473,94.0947,94.1118,93.984,94.0266,9744.5892
2014-10-01 13:10:00,110.43,110.52,110.42,110.42,13437.275618012103,94.0266,94.1032,94.0181,94.0181,13437.2756
2014-10-01 13:15:00,110.43,110.44,110.36,110.4,8308.544466099087,94.0266,94.0351,93.967,94.0011,8308.5445
2014-10-01 13:20:00,110.36,110.44,110.32,110.44,9129.14145040517,93.967,94.0351,93.933,94.0351,9129.1415
2014-10-01 13:25:00,110.44,110.52,110.44,110.5,12514.10401066776,94.0351,94.1032,94.0351,94.0862,12514.104
2014-10-01 13:30:00,110.51,110.51,110.43,110.43,5231.305774951277,94.0947,94.0947,94.0266,94.0266,5231.3058
2014-10-01 13:35:00,110.4,110.41,110.28,110.32,10975.484665093856,94.0011,94.0096,93.8989,93.933,10975.4847
2014-10-01 13:40:00,110.32,110.32,110.25,110.27,12514.10401066776,93.933,93.933,93.8734,93.8904,12514.104
2014-10-01 13:45:00,110.27,110.38,110.23,110.3,6154.47738229562,93.8904,93.984,93.8563,93.9159,6154.4774
2014-10-01 13:50:00,110.29,110.32,110.25,110.27,11898.656272438198,93.9074,93.933,93.8734,93.8904,11898.6563
2014-10-01 13:55:00,110.26,110.28,110.14,110.24,19386.6037542312,93.8819,93.8989,93.7797,93.8648,19386.6038
2014-10-01 14:00:00,110.24,110.33,110.23,110.33,7282.798235716484,93.8648,93.9415,93.8563,93.9415,7282.7982
2014-10-01 14:05:00,110.33,110.43,110.33,110.43,6872.499743563442,93.9415,94.0266,93.9415,94.0266,6872.4997
2014-10-01 14:10:00,110.42,110.57,110.42,110.57,12821.82787978254,94.0181,94.1458,94.0181,94.1458,12821.8279
2014-10-01 14:15:00,110.56,110.63,110.53,110.63,6051.902759257359,94.1373,94.1969,94.1118,94.1969,6051.9028
2014-10-01 14:20:00,110.63,110.75,110.59,110.75,15078.46958662427,94.1969,94.2991,94.1628,94.2991,15078.4696
2014-10-01 14:25:00,110.75,110.78,110.72,110.78,10462.611549902556,94.2991,94.3246,94.2735,94.3246,10462.6115
2014-10-01 14:30:00,110.79,110.83,110.72,110.77,16001.641193968611,94.3331,94.3672,94.2735,94.3161,16001.6412
2014-10-01 14:35:00,110.77,110.83,110.75,110.83,9026.566827366907,94.3161,94.3672,94.2991,94.3672,9026.5668
2014-10-01 14:40:00,110.82,110.91,110.82,110.91,16514.514309159913,94.3587,94.4353,94.3587,94.4353,16514.5143
2014-10-01 14:45:00,110.92,110.98,110.9,110.95,20720.073853728587,94.4438,94.4949,94.4268,94.4694,20720.0739
2014-10-01 14:50:00,110.94,110.95,110.81,110.81,8000.820596984306,94.4609,94.4694,94.3502,94.3502,8000.8206
2014-10-01 14:55:00,110.8,110.81,110.67,110.71,8308.544466099087,94.3417,94.3502,94.231,94.265,8308.5445
2014-10-01 15:00:00,110.71,110.77,110.65,110.69,14360.447225356444,94.265,94.3161,94.2139,94.248,14360.4472
2014-10-01 15:05:00,110.67,110.76,110.6,110.6,11590.932403323415,94.231,94.3076,94.1714,94.1714,11590.9324
2014-10-01 15:10:00,110.6,110.68,110.56,110.67,12924.402502820802,94.1714,94.2395,94.1373,94.231,12924.4025
2014-10-01 15:15:00,110.66,110.72,110.65,110.67,11898.656272438198,94.2224,94.2735,94.2139,94.231,11898.6563
2014-10-01 15:20:00,110.65,110.67,110.55,110.55,14770.745717509488,94.2139,94.231,94.1288,94.1288,14770.7457
2014-10-01 15:25:00,110.55,110.75,110.54,110.69,13950.148733203405,94.1288,94.2991,94.1203,94.248,13950.1487
2014-10-01 15:30:00,110.68,110.89,110.68,110.83,13642.424864088624,94.2395,94.4183,94.2395,94.3672,13642.4249
2014-10-01 15:35:00,110.83,110.85,110.73,110.83,17540.260539542516,94.3672,94.3842,94.2821,94.3672,17540.2605
2014-10-01 15:40:00,110.82,110.89,110.79,110.83,17335.111293465994,94.3587,94.4183,94.3331,94.3672,17335.1113
2014-10-01 15:45:00,110.83,110.98,110.83,110.95,25951.379628679864,94.3672,94.4949,94.3672,94.4694,25951.3796
2014-10-01 15:50:00,110.96,110.97,110.81,110.85,41645.296953533696,94.4779,94.4864,94.3502,94.3842,41645.297
2014-10-01 15:55:00,110.86,110.93,110.68,110.73,99599.95897015078,94.3927,94.4523,94.2395,94.2821,99599.959
2014-10-02 09:30:00,110.82,111.09,110.43,110.86,5744.178890142579,94.3587,94.5886,94.0266,94.3927,5744.1789
2014-10-02 09:35:00,110.86,111.07,110.86,110.9,3384.962560262591,94.3927,94.5715,94.3927,94.4268,3384.9626
2014-10-02 09:40:00,110.87,110.96,110.8,110.89,7795.671350907785,94.4013,94.4779,94.3417,94.4183,7795.6714
2014-10-02 09:45:00,110.83,110.89,110.74,110.82,5231.305774951277,94.3672,94.4183,94.2906,94.3587,5231.3058
2014-10-02 09:50:00,110.79,110.88,110.71,110.78,4410.708790645194,94.3331,94.4098,94.265,94.3246,4410.7088
2014-10-02 09:55:00,110.79,110.89,110.74,110.77,4821.007282798236,94.3331,94.4183,94.2906,94.3161,4821.0073
2014-10-02 10:00:00,110.82,110.84,110.67,110.67,5128.731151913016,94.3587,94.3757,94.231,94.231,5128.7312
2014-10-02 10:05:00,110.64,110.71,110.58,110.69,5436.455021027798,94.2054,94.265,94.1543,94.248,5436.455
2014-10-02 10:10:00,110.67,110.67,110.47,110.48,6257.0520053338805,94.231,94.231,94.0607,94.0692,6257.052
2014-10-02 10:15:00,110.46,110.65,110.43,110.62,10462.611549902556,94.0522,94.2139,94.0266,94.1884,10462.6115
2014-10-02 10:20:00,110.61,110.79,110.61,110.78,4615.858036721715,94.1799,94.3331,94.1799,94.3246,4615.858
2014-10-02 10:25:00,110.78,110.79,110.64,110.64,3077.2386911478097,94.3246,94.3331,94.2054,94.2054,3077.2387
2014-10-02 10:30:00,110.64,110.64,110.48,110.48,9129.14145040517,94.2054,94.2054,94.0692,94.0692,9129.1415
2014-10-02 10:35:00,110.48,110.55,110.45,110.5,9744.58918863473,94.0692,94.1288,94.0436,94.0862,9744.5892
2014-10-02 10:40:00,110.5,110.5,110.31,110.4,6667.350497486921,94.0862,94.0862,93.9244,94.0011,6667.3505
2014-10-02 10:45:00,110.4,110.47,110.39,110.47,5949.328136219099,94.0011,94.0607,93.9926,94.0607,5949.3281
2014-10-02 10:50:00,110.46,110.46,110.32,110.4,8000.820596984306,94.0522,94.0522,93.933,94.0011,8000.8206
2014-10-02 10:55:00,110.42,110.42,110.32,110.36,8411.119089137346,94.0181,94.0181,93.933,93.967,8411.1191
2014-10-02 11:00:00,110.35,110.47,110.28,110.45,16822.238178274692,93.9585,94.0607,93.8989,94.0436,16822.2382
2014-10-02 11:05:00,110.46,110.54,110.45,110.5,4000.410298492153,94.0522,94.1203,94.0436,94.0862,4000.4103
2014-10-02 11:10:00,110.52,110.54,110.46,110.54,3692.686429377372,94.1032,94.1203,94.0522,94.1203,3692.6864
2014-10-02 11:15:00,110.59,110.6,110.51,110.57,6462.201251410401,94.1628,94.1714,94.0947,94.1458,6462.2013
2014-10-02 11:20:00,110.57,110.65,110.56,110.57,27900.29746640681,94.1458,94.2139,94.1373,94.1458,27900.2975
2014-10-02 11:25:00,110.59,110.72,110.59,110.66,6975.074366601702,94.1628,94.2735,94.1628,94.2224,6975.0744
2014-10-02 11:30:00,110.67,110.68,110.48,110.55,4513.283413683455,94.231,94.2395,94.0692,94.1288,4513.2834
2014-10-02 11:35:00,110.57,110.57,110.45,110.5,8308.544466099087,94.1458,94.1458,94.0436,94.0862,8308.5445
2014-10-02 11:40:00,110.52,110.55,110.34,110.38,9026.566827366907,94.1032,94.1288,93.95,93.984,9026.5668
2014-10-02 11:45:00,110.42,110.52,110.41,110.5,8000.820596984306,94.0181,94.1032,94.0096,94.0862,8000.8206
2014-10-02 11:50:00,110.5,110.58,110.42,110.54,11590.932403323415,94.0862,94.1543,94.0181,94.1203,11590.9324
2014-10-02 11:55:00,110.58,110.58,110.46,110.48,6975.074366601702,94.1543,94.1543,94.0522,94.0692,6975.0744
2014-10-02 12:00:00,110.5,110.52,110.46,110.48,3795.261052415632,94.0862,94.1032,94.0522,94.0692,3795.2611
2014-10-02 12:05:00,110.49,110.6,110.47,110.59,5641.604267104318,94.0777,94.1714,94.0607,94.1628,5641.6043
2014-10-02 12:10:00,110.55,110.57,110.5,110.54,2256.6417068417272,94.1288,94.1458,94.0862,94.1203,2256.6417
2014-10-02 12:15:00,110.53,110.54,110.47,110.5,3590.111806339112,94.1118,94.1203,94.0607,94.0862,3590.1118
2014-10-02 12:20:00,110.53,110.53,110.45,110.5,4821.007282798236,94.1118,94.1118,94.0436,94.0862,4821.0073
2014-10-02 12:25:00,110.47,110.47,110.4,110.43,2974.6640681095496,94.0607,94.0607,94.0011,94.0266,2974.6641
2014-10-02 12:30:00,110.44,110.49,110.32,110.35,4000.410298492153,94.0351,94.0777,93.933,93.9585,4000.4103
2014-10-02 12:35:00,110.34,110.34,110.27,110.29,1743.7685916504256,93.95,93.95,93.8904,93.9074,1743.7686
2014-10-02 12:40:00,110.29,110.31,110.23,110.26,4821.007282798236,93.9074,93.9244,93.8563,93.8819,4821.0073
2014-10-02 12:45:00,110.24,110.3,110.21,110.28,5026.156528874756,93.8648,93.9159,93.8393,93.8989,5026.1565
2014-10-02 12:50:00,110.26,110.52,110.23,110.51,9334.29069648169,93.8819,94.1032,93.8563,94.0947,9334.2907
2014-10-02 12:55:00,110.53,110.62,110.49,110.59,5333.880397989537,94.1118,94.1884,94.0777,94.1628,5333.8804
2014-10-02 13:00:00,110.54,110.64,110.51,110.64,5539.029644066058,94.1203,94.2054,94.0947,94.2054,5539.0296
2014-10-02 13:05:00,110.63,110.63,110.58,110.62,2666.9401989947687,94.1969,94.1969,94.1543,94.1884,2666.9402
2014-10-02 13:10:00,110.64,110.67,110.61,110.67,5333.880397989537,94.2054,94.231,94.1799,94.231,5333.8804
2014-10-02 13:15:00,110.66,110.78,110.66,110.77,4923.581905836496,94.2224,94.3246,94.2224,94.3161,4923.5819
2014-10-02 13:20:00,110.77,110.95,110.76,110.92,8411.119089137346,94.3161,94.4694,94.3076,94.4438,8411.1191
2014-10-02 13:25:00,110.94,111.12,110.93,111.1,8513.693712175607,94.4609,94.6141,94.4523,94.5971,8513.6937
2014-10-02 13:30:00,111.1,111.12,111.01,111.01,3897.8356754538927,94.5971,94.6141,94.5205,94.5205,3897.8357
2014-10-02 13:35:00,110.98,110.99,110.89,110.89,14463.021848394706,94.4949,94.5034,94.4183,94.4183,14463.0218
2014-10-02 13:40:00,110.89,110.94,110.86,110.86,8821.417581290389,94.4183,94.4609,94.3927,94.3927,8821.4176
2014-10-02 13:45:00,110.88,110.89,110.81,110.82,4821.007282798236,94.4098,94.4183,94.3502,94.3587,4821.0073
2014-10-02 13:50:00,110.82,110.89,110.78,110.89,7487.947481793004,94.3587,94.4183,94.3246,94.4183,7487.9475
2014-10-02 13:55:00,110.93,110.94,110.86,110.93,4000.410298492153,94.4523,94.4609,94.3927,94.4523,4000.4103
2014-10-02 14:00:00,110.92,111.02,110.92,110.99,5231.305774951277,94.4438,94.529,94.4438,94.5034,5231.3058
2014-10-02 14:05:00,111.02,111.15,111.01,111.15,6872.499743563442,94.529,94.6397,94.5205,94.6397,6872.4997
2014-10-02 14:10:00,111.15,111.27,111.11,111.26,15386.193455739049,94.6397,94.7418,94.6056,94.7333,15386.1935
2014-10-02 14:15:00,111.23,111.24,111.13,111.14,5949.328136219099,94.7078,94.7163,94.6226,94.6311,5949.3281
2014-10-02 14:20:00,111.14,111.22,111.13,111.21,11898.656272438198,94.6311,94.6993,94.6226,94.6908,11898.6563
2014-10-02 14:25:00,111.21,111.33,111.19,111.33,4205.559544568673,94.6908,94.7929,94.6737,94.7929,4205.5595
2014-10-02 14:30:00,111.31,111.32,111.2,111.24,7898.245973946045,94.7759,94.7844,94.6822,94.7163,7898.246
2014-10-02 14:35:00,111.25,111.26,111.19,111.21,8205.969843060826,94.7248,94.7333,94.6737,94.6908,8205.9698
2014-10-02 14:40:00,111.22,111.33,111.2,111.31,10462.611549902556,94.6993,94.7929,94.6822,94.7759,10462.6115
2014-10-02 14:45:00,111.3,111.45,111.3,111.45,7898.245973946045,94.7674,94.8951,94.7674,94.8951,7898.246
2014-10-02 14:50:00,111.43,111.55,111.43,111.53,12514.10401066776,94.8781,94.9802,94.8781,94.9632,12514.104
2014-10-02 14:55:00,111.52,111.52,111.43,111.44,8000.820596984306,94.9547,94.9547,94.8781,94.8866,8000.8206
2014-10-02 15:00:00,111.43,111.54,111.43,111.51,15078.46958662427,94.8781,94.9717,94.8781,94.9462,15078.4696
2014-10-02 15:05:00,111.49,111.49,111.41,111.46,7693.096727869524,94.9292,94.9292,94.861,94.9036,7693.0967
2014-10-02 15:10:00,111.46,111.5,111.45,111.45,7180.223612678223,94.9036,94.9377,94.8951,94.8951,7180.2236
2014-10-02 15:15:00,111.46,111.46,111.37,111.39,19284.029131192943,94.9036,94.9036,94.827,94.844,19284.0291
2014-10-02 15:20:00,111.38,111.43,111.35,111.36,8308.544466099087,94.8355,94.8781,94.81,94.8185,8308.5445
2014-10-02 15:25:00,111.35,111.36,111.31,111.31,12308.95476459124,94.81,94.8185,94.7759,94.7759,12308.9548
2014-10-02 15:30:00,111.31,111.31,111.2,111.22,12411.5293876295,94.7759,94.7759,94.6822,94.6993,12411.5294
2014-10-02 15:35:00,111.22,111.28,111.18,111.28,12411.5293876295,94.6993,94.7504,94.6652,94.7504,12411.5294
2014-10-02 15:40:00,111.28,111.28,111.22,111.22,13847.574110165144,94.7504,94.7504,94.6993,94.6993,13847.5741
2014-10-02 15:45:00,111.21,111.29,111.16,111.29,19694.327623345984,94.6908,94.7589,94.6482,94.7589,19694.3276
2014-10-02 15:50:00,111.3,111.35,111.26,111.26,20412.349984613807,94.7674,94.81,94.7333,94.7333,20412.35
2014-10-02 15:55:00,111.27,111.33,111.25,111.25,22566.41706841727,94.7418,94.7929,94.7248,94.7248,22566.4171
2014-10-03 09:30:00,112.02,112.06,111.73,111.88,18771.15601600164,95.3804,95.4145,95.1335,95.2612,18771.156
2014-10-03 09:35:00,112.03,112.31,112.0,112.11,45235.40875987281,95.3889,95.6274,95.3634,95.4571,45235.4088
2014-10-03 09:40:00,112.17,112.42,112.12,112.42,10975.484665093856,95.5082,95.721,95.4656,95.721,10975.4847
2014-10-03 09:45:00,112.43,112.97,112.43,112.83,13642.424864088624,95.7295,96.1893,95.7295,96.0701,13642.4249
2014-10-03 09:50:00,112.71,112.73,112.6,112.65,6257.0520053338805,95.9679,95.985,95.8743,95.9169,6257.052
2014-10-03 09:55:00,112.64,112.65,112.44,112.44,3897.8356754538927,95.9083,95.9169,95.738,95.738,3897.8357
2014-10-03 10:00:00,112.48,112.73,112.47,112.68,9949.738434711251,95.7721,95.985,95.7636,95.9424,9949.7384
2014-10-03 10:05:00,112.65,112.66,112.55,112.57,16411.939686121652,95.9169,95.9254,95.8317,95.8487,16411.9397
2014-10-03 10:10:00,112.56,112.6,112.5,112.55,6359.626628372141,95.8402,95.8743,95.7891,95.8317,6359.6266
2014-10-03 10:15:00,112.56,112.62,112.53,112.62,10360.036926864292,95.8402,95.8913,95.8147,95.8913,10360.0369
2014-10-03 10:20:00,112.65,112.71,112.56,112.59,13129.551748897322,95.9169,95.9679,95.8402,95.8658,13129.5517
2014-10-03 10:25:00,112.61,112.66,112.52,112.58,6667.350497486921,95.8828,95.9254,95.8062,95.8573,6667.3505
2014-10-03 10:30:00,112.59,112.59,112.52,112.59,4308.134167606934,95.8658,95.8658,95.8062,95.8658,4308.1342
2014-10-03 10:35:00,112.58,112.6,112.49,112.49,9436.86531951995,95.8573,95.8743,95.7806,95.7806,9436.8653
2014-10-03 10:40:00,112.5,112.5,112.34,112.38,5333.880397989537,95.7891,95.7891,95.6529,95.687,5333.8804
2014-10-03 10:45:00,112.39,112.51,112.38,112.51,5436.455021027798,95.6955,95.7976,95.687,95.7976,5436.455
2014-10-03 10:50:00,112.5,112.58,112.46,112.57,5641.604267104318,95.7891,95.8573,95.7551,95.8487,5641.6043
2014-10-03 10:55:00,112.59,112.63,112.56,112.63,7590.522104831264,95.8658,95.8998,95.8402,95.8998,7590.5221
2014-10-03 11:00:00,112.58,112.68,112.57,112.61,6257.0520053338805,95.8573,95.9424,95.8487,95.8828,6257.052
2014-10-03 11:05:00,112.63,112.82,112.63,112.79,4513.283413683455,95.8998,96.0616,95.8998,96.0361,4513.2834
2014-10-03 11:10:00,112.78,112.85,112.78,112.85,6975.074366601702,96.0275,96.0871,96.0275,96.0871,6975.0744
2014-10-03 11:15:00,112.85,112.87,112.78,112.78,4102.984921530413,96.0871,96.1042,96.0275,96.0275,4102.9849
2014-10-03 11:20:00,112.76,112.81,112.76,112.77,7282.798235716484,96.0105,96.0531,96.0105,96.019,7282.7982
2014-10-03 11:25:00,112.78,112.83,112.77,112.8,6154.47738229562,96.0275,96.0701,96.019,96.0446,6154.4774
2014-10-03 11:30:00,112.83,112.83,112.76,112.82,7077.648989639963,96.0701,96.0701,96.0105,96.0616,7077.649
2014-10-03 11:35:00,112.8,112.83,112.76,112.8,10052.313057749512,96.0446,96.0701,96.0105,96.0446,10052.3131
2014-10-03 11:40:00,112.8,112.8,112.68,112.69,7180.223612678223,96.0446,96.0446,95.9424,95.9509,7180.2236
2014-10-03 11:45:00,112.69,112.7,112.57,112.62,5641.604267104318,95.9509,95.9594,95.8487,95.8913,5641.6043
2014-10-03 11:50:00,112.63,112.76,112.58,112.76,10667.760795979077,95.8998,96.0105,95.8573,96.0105,10667.7608
2014-10-03 11:55:00,112.76,112.86,112.75,112.81,8923.992204328648,96.0105,96.0957,96.002,96.0531,8923.9922
2014-10-03 12:00:00,112.8,112.8,112.75,112.79,5333.880397989537,96.0446,96.0446,96.002,96.0361,5333.8804
2014-10-03 12:05:00,112.78,112.83,112.75,112.78,6975.074366601702,96.0275,96.0701,96.002,96.0275,6975.0744
2014-10-03 12:10:00,112.76,112.84,112.74,112.74,9436.86531951995,96.0105,96.0786,95.9935,95.9935,9436.8653
2014-10-03 12:15:00,112.76,112.82,112.73,112.82,5231.305774951277,96.0105,96.0616,95.985,96.0616,5231.3058
2014-10-03 12:20:00,112.81,112.87,112.8,112.85,4821.007282798236,96.0531,96.1042,96.0446,96.0871,4821.0073
2014-10-03 12:25:00,112.84,112.89,112.81,112.89,4513.283413683455,96.0786,96.1212,96.0531,96.1212,4513.2834
2014-10-03 12:30:00,112.89,112.97,112.89,112.9,5539.029644066058,96.1212,96.1893,96.1212,96.1297,5539.0296
2014-10-03 12:35:00,112.89,112.93,112.87,112.92,5026.156528874756,96.1212,96.1553,96.1042,96.1467,5026.1565
2014-10-03 12:40:00,112.94,113.01,112.94,113.0,3179.8133141860703,96.1638,96.2234,96.1638,96.2149,3179.8133
2014-10-03 12:45:00,113.01,113.08,112.98,113.08,7590.522104831264,96.2234,96.283,96.1978,96.283,7590.5221
2014-10-03 12:50:00,113.09,113.13,113.07,113.12,11180.633911170376,96.2915,96.3256,96.2745,96.317,11180.6339
2014-10-03 12:55:00,113.1,113.12,113.09,113.12,5846.753513180839,96.3,96.317,96.2915,96.317,5846.7535
2014-10-03 13:00:00,113.1,113.12,113.09,113.12,6359.626628372141,96.3,96.317,96.2915,96.317,6359.6266
2014-10-03 13:05:00,113.1,113.16,113.09,113.13,10770.335419017334,96.3,96.3511,96.2915,96.3256,10770.3354
2014-10-03 13:10:00,113.13,113.22,113.13,113.17,10360.036926864292,96.3256,96.4022,96.3256,96.3596,10360.0369
2014-10-03 13:15:00,113.16,113.18,113.09,113.17,15591.34270181557,96.3511,96.3681,96.2915,96.3596,15591.3427
2014-10-03 13:20:00,113.17,113.22,113.14,113.14,7385.372858754744,96.3596,96.4022,96.3341,96.3341,7385.3729
2014-10-03 13:25:00,113.14,113.19,113.14,113.16,7487.947481793004,96.3341,96.3766,96.3341,96.3511,7487.9475
2014-10-03 13:30:00,113.14,113.17,113.1,113.12,8308.544466099087,96.3341,96.3596,96.3,96.317,8308.5445
2014-10-03 13:35:00,113.12,113.13,113.02,113.05,4308.134167606934,96.317,96.3256,96.2319,96.2574,4308.1342
2014-10-03 13:40:00,113.07,113.07,112.9,112.92,5949.328136219099,96.2745,96.2745,96.1297,96.1467,5949.3281
2014-10-03 13:45:00,112.91,112.91,112.84,112.91,5744.178890142579,96.1382,96.1382,96.0786,96.1382,5744.1789
2014-10-03 13:50:00,112.91,112.95,112.89,112.9,5026.156528874756,96.1382,96.1723,96.1212,96.1297,5026.1565
2014-10-03 13:55:00,112.89,112.9,112.86,112.86,6051.902759257359,96.1212,96.1297,96.0957,96.0957,6051.9028
2014-10-03 14:00:00,112.87,112.98,112.86,112.98,4205.559544568673,96.1042,96.1978,96.0957,96.1978,4205.5595
2014-10-03 14:05:00,112.98,112.99,112.89,112.93,5846.753513180839,96.1978,96.2063,96.1212,96.1553,5846.7535
2014-10-03 14:10:00,112.93,113.03,112.92,113.03,7077.648989639963,96.1553,96.2404,96.1467,96.2404,7077.649
2014-10-03 14:15:00,113.0,113.06,112.95,113.05,7385.372858754744,96.2149,96.266,96.1723,96.2574,7385.3729
2014-10-03 14:20:00,113.06,113.15,113.06,113.13,6769.925120525182,96.266,96.3426,96.266,96.3256,6769.9251
2014-10-03 14:25:00,113.13,113.13,112.97,113.01,4000.410298492153,96.3256,96.3256,96.1893,96.2234,4000.4103
2014-10-03 14:30:00,113.0,113.07,112.95,113.01,5333.880397989537,96.2149,96.2745,96.1723,96.2234,5333.8804
2014-10-03 14:35:00,113.01,113.03,112.99,112.99,6462.201251410401,96.2234,96.2404,96.2063,96.2063,6462.2013
2014-10-03 14:40:00,112.97,113.09,112.97,112.97,6564.775874448661,96.1893,96.2915,96.1893,96.1893,6564.7759
2014-10-03 14:45:00,112.98,113.08,112.95,113.08,6257.0520053338805,96.1978,96.283,96.1723,96.283,6257.052
2014-10-03 14:50:00,113.07,113.13,113.07,113.09,5641.604267104318,96.2745,96.3256,96.2745,96.2915,5641.6043
2014-10-03 14:55:00,113.06,113.08,113.02,113.06,3384.962560262591,96.266,96.283,96.2319,96.266,3384.9626
2014-10-03 15:00:00,113.04,113.14,113.01,113.14,13026.977125859064,96.2489,96.3341,96.2234,96.3341,13026.9771
2014-10-03 15:05:00,113.13,113.14,113.03,113.06,8718.842958252128,96.3256,96.3341,96.2404,96.266,8718.843
2014-10-03 15:10:00,113.07,113.12,112.93,112.99,10667.760795979077,96.2745,96.317,96.1553,96.2063,10667.7608
2014-10-03 15:15:00,112.96,113.02,112.92,112.92,8103.395220022566,96.1808,96.2319,96.1467,96.1467,8103.3952
2014-10-03 15:20:00,112.92,113.01,112.91,112.98,6359.626628372141,96.1467,96.2234,96.1382,96.1978,6359.6266
2014-10-03 15:25:00,112.98,112.98,112.89,112.89,23694.737921838136,96.1978,96.1978,96.1212,96.1212,23694.7379
2014-10-03 15:30:00,112.9,112.9,112.82,112.83,15488.76807877731,96.1297,96.1297,96.0616,96.0701,15488.7681
2014-10-03 15:35:00,112.83,112.89,112.8,112.85,11180.633911170376,96.0701,96.1212,96.0446,96.0871,11180.6339
2014-10-03 15:40:00,112.84,112.88,112.82,112.83,13539.850241050364,96.0786,96.1127,96.0616,96.0701,13539.8502
2014-10-03 15:45:00,112.82,112.93,112.76,112.91,31080.11078059288,96.0616,96.1553,96.0105,96.1382,31080.1108
2014-10-03 15:50:00,112.93,112.96,112.89,112.91,21438.09621499641,96.1553,96.1808,96.1212,96.1382,21438.0962
2014-10-03 15:55:00,112.91,113.01,112.9,112.93,69648.16904297877,96.1382,96.2234,96.1297,96.1553,69648.169
2014-10-06 09:30:00,121.38,121.64,120.11,121.03,695866.2426915581,103.3501,103.5715,102.2687,103.0521,695866.2427
2014-10-06 09:35:00,121.03,121.27,120.0,120.68,471330.3928608062,103.0521,103.2564,102.1751,102.7541,471330.3929
2014-10-06 09:40:00,120.69,120.88,120.01,120.59,410401.0667760796,102.7626,102.9244,102.1836,102.6774,410401.0668
2014-10-06 09:45:00,120.69,120.69,119.91,120.01,383116.2170479024,102.7626,102.7626,102.0984,102.1836,383116.217
2014-10-06 09:50:00,120.0,120.19,119.59,120.14,415324.64868191606,102.1751,102.3369,101.826,102.2943,415324.6487
2014-10-06 09:55:00,120.14,120.14,118.99,119.01,287414.09375320544,102.2943,102.2943,101.3151,101.3321,287414.0938
2014-10-06 10:00:00,119.03,119.8,119.02,119.46,405067.18637809006,101.3492,102.0048,101.3406,101.7153,405067.1864
2014-10-06 10:05:00,119.47,120.89,119.45,120.4,320237.97312544874,101.7238,102.9329,101.7068,102.5157,320237.9731
2014-10-06 10:10:00,120.4,120.6,120.12,120.51,173043.38906554517,102.5157,102.686,102.2773,102.6093,173043.3891
2014-10-06 10:15:00,120.46,120.53,120.16,120.24,57031.490409272745,102.5667,102.6263,102.3113,102.3794,57031.4904
2014-10-06 10:20:00,120.24,120.84,119.95,120.76,172325.36670427734,102.3794,102.8903,102.1325,102.8222,172325.3667
2014-10-06 10:25:00,120.74,121.36,120.49,120.75,228331.1108831675,102.8052,103.3331,102.5923,102.8137,228331.1109
2014-10-06 10:30:00,120.79,121.07,120.59,120.6,148528.05415940096,102.8477,103.0861,102.6774,102.686,148528.0542
2014-10-06 10:35:00,120.6,121.05,120.6,120.81,97856.19037850037,102.686,103.0691,102.686,102.8648,97856.1904
2014-10-06 10:40:00,120.86,120.93,120.64,120.76,120627.75669299415,102.9073,102.9669,102.72,102.8222,120627.7567
2014-10-06 10:45:00,120.79,120.99,120.45,120.45,109344.54815878552,102.8477,103.018,102.5582,102.5582,109344.5482
2014-10-06 10:50:00,120.46,120.95,120.4,120.71,99292.235101036,102.5667,102.984,102.5157,102.7796,99292.2351
2014-10-06 10:55:00,120.72,120.89,120.55,120.81,61647.34844599446,102.7881,102.9329,102.6434,102.8648,61647.3484
2014-10-06 11:00:00,120.84,121.24,120.68,121.05,142886.44989229663,102.8903,103.2309,102.7541,103.0691,142886.4499
2014-10-06 11:05:00,121.02,121.11,120.88,120.92,141963.2782849523,103.0436,103.1202,102.9244,102.9584,141963.2783
2014-10-06 11:10:00,120.94,121.03,120.86,120.91,73238.28084931787,102.9754,103.0521,102.9073,102.9499,73238.2808
2014-10-06 11:15:00,120.89,121.02,120.85,121.02,46056.00574417889,102.9329,103.0436,102.8988,103.0436,46056.0057
2014-10-06 11:20:00,121.02,121.13,120.92,121.07,68109.54969740486,103.0436,103.1372,102.9584,103.0861,68109.5497
2014-10-06 11:25:00,121.07,121.52,121.04,121.38,197148.42547953635,103.0861,103.4693,103.0606,103.3501,197148.4255
2014-10-06 11:30:00,121.38,121.66,121.38,121.55,75802.64642527439,103.3501,103.5885,103.3501,103.4948,75802.6464
2014-10-06 11:35:00,121.57,121.67,121.5,121.63,58262.38588573187,103.5119,103.597,103.4523,103.563,58262.3859
2014-10-06 11:40:00,121.65,121.93,121.62,121.86,140219.50969330186,103.58,103.8184,103.5544,103.7588,140219.5097
2014-10-06 11:45:00,121.86,122.04,121.84,121.99,112626.93609600984,103.7588,103.9121,103.7418,103.8695,112626.9361
2014-10-06 11:50:00,121.98,122.41,121.82,122.13,123294.69689198892,103.861,104.2271,103.7247,103.9887,123294.6969
2014-10-06 11:55:00,122.09,122.15,121.83,121.87,68519.8481895579,103.9546,104.0057,103.7332,103.7673,68519.8482
2014-10-06 12:00:00,121.9,121.93,120.89,121.2,146681.71094471228,103.7928,103.8184,102.9329,103.1968,146681.7109
2014-10-06 12:05:00,121.19,121.32,120.64,120.69,203508.0521079085,103.1883,103.299,102.72,102.7626,203508.0521
2014-10-06 12:10:00,120.68,120.97,120.42,120.51,188019.2840291312,102.7541,103.001,102.5327,102.6093,188019.284
2014-10-06 12:15:00,120.51,120.7,120.51,120.64,93650.63083393167,102.6093,102.7711,102.6093,102.72,93650.6308
2014-10-06 12:20:00,120.64,120.77,120.61,120.69,171094.47122781823,102.72,102.8307,102.6945,102.7626,171094.4712
2014-10-06 12:25:00,120.69,120.8,120.65,120.68,101651.451430916,102.7626,102.8562,102.7285,102.7541,101651.4514
2014-10-06 12:30:00,120.68,120.86,120.64,120.82,93650.63083393167,102.7541,102.9073,102.72,102.8733,93650.6308
2014-10-06 12:35:00,120.86,121.1,120.66,120.93,119602.01046261156,102.9073,103.1117,102.737,102.9669,119602.0105
2014-10-06 12:40:00,120.93,121.22,120.91,121.02,48312.64745102062,102.9669,103.2139,102.9499,103.0436,48312.6475
2014-10-06 12:45:00,121.03,121.03,120.83,120.91,63391.117037644886,103.0521,103.0521,102.8818,102.9499,63391.117
2014-10-06 12:50:00,120.89,120.96,120.85,120.89,130680.06975074366,102.9329,102.9925,102.8988,102.9329,130680.0698
2014-10-06 12:55:00,120.9,120.94,120.7,120.87,160734.43430095393,102.9414,102.9754,102.7711,102.9158,160734.4343
2014-10-06 13:00:00,120.85,120.98,120.74,120.91,75905.22104831264,102.8988,103.0095,102.8052,102.9499,75905.221
2014-10-06 13:05:00,120.92,121.08,120.79,120.9,111396.04061955072,102.9584,103.0947,102.8477,102.9414,111396.0406
2014-10-06 13:10:00,120.92,121.05,120.89,120.99,50261.56528874756,102.9584,103.0691,102.9329,103.018,50261.5653
2014-10-06 13:15:00,120.99,121.15,120.99,121.09,52210.48312647451,103.018,103.1543,103.018,103.1032,52210.4831
2014-10-06 13:20:00,121.08,121.17,121.06,121.14,58877.83362396143,103.0947,103.1713,103.0776,103.1457,58877.8336
2014-10-06 13:25:00,121.15,121.17,121.04,121.14,78059.28813211611,103.1543,103.1713,103.0606,103.1457,78059.2881
2014-10-06 13:30:00,121.13,121.14,120.64,120.73,124935.89086060108,103.1372,103.1457,102.72,102.7966,124935.8909
2014-10-06 13:35:00,120.73,120.98,120.71,120.88,70776.48989639962,102.7966,103.0095,102.7796,102.9244,70776.4899
2014-10-06 13:40:00,120.89,120.94,120.73,120.73,108523.95117447944,102.9329,102.9754,102.7966,102.7966,108523.9512
2014-10-06 13:45:00,120.73,120.94,120.71,120.81,81136.52682326392,102.7966,102.9754,102.7796,102.8648,81136.5268
2014-10-06 13:50:00,120.8,121.08,120.69,120.9,98266.4888706534,102.8562,103.0947,102.7626,102.9414,98266.4889
2014-10-06 13:55:00,120.9,121.0,120.84,120.97,44209.66252949021,102.9414,103.0265,102.8903,103.001,44209.6625
2014-10-06 14:00:00,120.99,121.14,120.97,121.12,26874.551236024206,103.018,103.1457,103.001,103.1287,26874.5512
2014-10-06 14:05:00,121.13,121.39,121.07,121.19,49133.2444353267,103.1372,103.3586,103.0861,103.1883,49133.2444
2014-10-06 14:10:00,121.19,121.29,121.07,121.17,33541.90173351113,103.1883,103.2735,103.0861,103.1713,33541.9017
2014-10-06 14:15:00,121.18,121.23,121.09,121.15,24823.058775259,103.1798,103.2224,103.1032,103.1543,24823.0588
2014-10-06 14:20:00,121.17,121.54,121.16,121.38,44312.23715252846,103.1713,103.4863,103.1628,103.3501,44312.2372
2014-10-06 14:25:00,121.38,121.43,121.24,121.33,54774.848702431016,103.3501,103.3927,103.2309,103.3075,54774.8487
2014-10-06 14:30:00,121.36,121.38,121.2,121.32,42876.19242999282,103.3331,103.3501,103.1968,103.299,42876.1924
2014-10-06 14:35:00,121.33,121.41,121.32,121.33,58570.10975484665,103.3075,103.3756,103.299,103.3075,58570.1098
2014-10-06 14:40:00,121.34,121.43,121.29,121.38,72622.83311108832,103.316,103.3927,103.2735,103.3501,72622.8331
2014-10-06 14:45:00,121.38,121.6,121.34,121.49,46158.580367217146,103.3501,103.5374,103.316,103.4437,46158.5804
2014-10-06 14:50:00,121.49,121.55,121.44,121.53,36619.14042465894,103.4437,103.4948,103.4012,103.4778,36619.1404
2014-10-06 14:55:00,121.53,121.55,121.37,121.4,31592.983895784186,103.4778,103.4948,103.3416,103.3671,31592.9839
2014-10-06 15:00:00,121.4,121.63,121.38,121.39,166273.46394502,103.3671,103.563,103.3501,103.3586,166273.4639
2014-10-06 15:05:00,121.4,121.59,121.36,121.39,83700.89239922044,103.3671,103.5289,103.3331,103.3586,83700.8924
2014-10-06 15:10:00,121.39,121.43,121.34,121.38,48517.79669709714,103.3586,103.3927,103.316,103.3501,48517.7967
2014-10-06 15:15:00,121.38,121.4,121.06,121.08,69545.5944199405,103.3501,103.3671,103.0776,103.0947,69545.5944
2014-10-06 15:20:00,121.08,121.34,120.96,121.3,76418.09416350395,103.0947,103.316,102.9925,103.282,76418.0942
2014-10-06 15:25:00,121.32,121.5,121.31,121.38,150066.67350497487,103.299,103.4523,103.2905,103.3501,150066.6735
2014-10-06 15:30:00,121.38,121.39,121.23,121.35,158682.94184018872,103.3501,103.3586,103.2224,103.3245,158682.9418
2014-10-06 15:35:00,121.35,121.53,121.28,121.48,151092.41973535746,103.3245,103.4778,103.2649,103.4352,151092.4197
2014-10-06 15:40:00,121.49,121.59,121.45,121.57,84418.91476048825,103.4437,103.5289,103.4097,103.5119,84418.9148
2014-10-06 15:45:00,121.57,121.66,121.51,121.62,133757.30844189148,103.5119,103.5885,103.4608,103.5544,133757.3084
2014-10-06 15:50:00,121.62,121.73,121.47,121.72,163093.65063083393,103.5544,103.6481,103.4267,103.6396,163093.6506
2014-10-06 15:55:00,121.73,122.25,121.67,121.8,424864.0886244743,103.6481,104.0909,103.597,103.7077,424864.0886
2014-10-07 09:30:00,121.65,121.65,120.95,121.32,245050.77443840395,103.58,103.58,102.984,103.299,245050.7744
2014-10-07 09:35:00,121.32,121.34,121.05,121.1,87496.15345163606,103.299,103.316,103.0691,103.1117,87496.1535
2014-10-07 09:40:00,121.13,121.19,120.99,121.05,156939.1732485383,103.1372,103.1883,103.018,103.0691,156939.1732
2014-10-07 09:45:00,121.09,121.11,120.99,121.11,31080.11078059288,103.1032,103.1202,103.018,103.1202,31080.1108
2014-10-07 09:50:00,121.08,121.19,121.06,121.12,54467.12483331624,103.0947,103.1883,103.0776,103.1287,54467.1248
2014-10-07 09:55:00,121.12,121.19,121.05,121.14,91086.26525797516,103.1287,103.1883,103.0691,103.1457,91086.2653
2014-10-07 10:00:00,121.12,121.24,121.07,121.15,107395.63032105856,103.1287,103.2309,103.0861,103.1543,107395.6303
2014-10-07 10:05:00,121.16,121.24,121.1,121.15,39798.953738845004,103.1628,103.2309,103.1117,103.1543,39798.9537
2014-10-07 10:10:00,121.18,121.32,121.16,121.28,115088.72704892808,103.1798,103.299,103.1628,103.2649,115088.727
2014-10-07 10:15:00,121.24,121.43,121.21,121.38,119909.73433172631,103.2309,103.3927,103.2053,103.3501,119909.7343
2014-10-07 10:20:00,121.4,121.52,121.37,121.39,91496.56375012822,103.3671,103.4693,103.3416,103.3586,91496.5638
2014-10-07 10:25:00,121.42,121.45,121.28,121.43,67801.82582829008,103.3841,103.4097,103.2649,103.3927,67801.8258
2014-10-07 10:30:00,121.43,121.55,121.43,121.53,82059.69843060826,103.3927,103.4948,103.3927,103.4778,82059.6984
2014-10-07 10:35:00,121.53,121.86,121.51,121.83,73033.13160324136,103.4778,103.7588,103.4608,103.7332,73033.1316
2014-10-07 10:40:00,121.81,122.45,121.8,122.08,54056.82634116319,103.7162,104.2612,103.7077,103.9461,54056.8263
2014-10-07 10:45:00,122.09,122.25,121.89,121.92,56313.46804800492,103.9546,104.0909,103.7843,103.8099,56313.468
2014-10-07 10:50:00,121.94,122.25,121.55,122.23,67186.37809006052,103.8269,104.0909,103.4948,104.0738,67186.3781
2014-10-07 10:55:00,122.22,122.29,122.19,122.26,28413.17058159811,104.0653,104.1249,104.0398,104.0994,28413.1706
2014-10-07 11:00:00,122.25,122.51,122.21,122.5,31900.70776489896,104.0909,104.3122,104.0568,104.3037,31900.7078
2014-10-07 11:05:00,122.48,122.84,122.46,122.8,36619.14042465894,104.2867,104.5932,104.2697,104.5592,36619.1404
2014-10-07 11:10:00,122.83,123.11,122.76,123.02,36824.28967073546,104.5847,104.8231,104.5251,104.7465,36824.2897
2014-10-07 11:15:00,122.97,123.02,122.64,122.73,33952.20022566417,104.7039,104.7465,104.4229,104.4996,33952.2002
2014-10-07 11:20:00,122.75,122.93,122.74,122.82,41132.4238383424,104.5166,104.6699,104.5081,104.5762,41132.4238
2014-10-07 11:25:00,122.82,123.03,122.81,123.0,36106.26730946764,104.5762,104.755,104.5677,104.7295,36106.2673
2014-10-07 11:30:00,122.99,123.34,122.98,123.24,45337.983382911065,104.7209,105.0189,104.7124,104.9338,45337.9834
2014-10-07 11:35:00,123.27,123.5,123.22,123.5,47184.32659759975,104.9593,105.1552,104.9168,105.1552,47184.3266
2014-10-07 11:40:00,123.45,123.63,123.45,123.63,45030.259513796285,105.1126,105.2659,105.1126,105.2659,45030.2595
2014-10-07 11:45:00,123.63,123.87,123.6,123.73,40824.699969227615,105.2659,105.4702,105.2403,105.351,40824.7
2014-10-07 11:50:00,123.71,123.86,123.58,123.8,21848.39470714945,105.334,105.4617,105.2233,105.4106,21848.3947
2014-10-07 11:55:00,123.79,123.93,123.73,123.82,29438.916811980715,105.4021,105.5213,105.351,105.4276,29438.9168
2014-10-07 12:00:00,123.82,123.85,123.76,123.81,56416.04267104318,105.4276,105.4532,105.3766,105.4191,56416.0427
2014-10-07 12:05:00,123.81,123.99,123.79,123.96,25335.9318904503,105.4191,105.5724,105.4021,105.5469,25335.9319
2014-10-07 12:10:00,123.97,124.05,123.97,124.01,23284.43942968509,105.5554,105.6235,105.5554,105.5894,23284.4394
2014-10-07 12:15:00,124.01,124.78,123.98,124.78,85854.9594830239,105.5894,106.245,105.5639,106.245,85854.9595
2014-10-07 12:20:00,124.76,125.04,124.71,124.85,194891.78377269465,106.228,106.4664,106.1854,106.3047,194891.7838
2014-10-07 12:25:00,124.86,125.02,124.63,124.69,91804.287619243,106.3132,106.4494,106.1173,106.1684,91804.2876
2014-10-07 12:30:00,124.71,125.14,124.7,125.12,91188.83988101344,106.1854,106.5516,106.1769,106.5345,91188.8399
2014-10-07 12:35:00,125.1,125.41,124.97,125.41,66468.3557287927,106.5175,106.7815,106.4068,106.7815,66468.3557
2014-10-07 12:40:00,125.43,125.75,125.35,125.72,60108.72910042056,106.7985,107.071,106.7304,107.0454,60108.7291
2014-10-07 12:45:00,125.73,125.76,125.63,125.7,65032.31100625705,107.0539,107.0795,106.9688,107.0284,65032.311
2014-10-07 12:50:00,125.67,125.85,125.65,125.68,91701.71299620472,107.0028,107.1561,106.9858,107.0114,91701.713
2014-10-07 12:55:00,125.69,125.73,125.32,125.37,50877.013026977125,107.0199,107.0539,106.7048,106.7474,50877.013
2014-10-07 13:00:00,125.39,125.39,125.12,125.33,26053.954251718125,106.7644,106.7644,106.5345,106.7134,26053.9543
2014-10-07 13:05:00,125.31,125.54,125.22,125.4,42363.31931480152,106.6963,106.8922,106.6197,106.773,42363.3193
2014-10-07 13:10:00,125.4,125.51,125.2,125.48,60929.32608472664,106.773,106.8666,106.6027,106.8411,60929.3261
2014-10-07 13:15:00,125.48,125.66,125.41,125.59,23797.3125448764,106.8411,106.9943,106.7815,106.9347,23797.3125
2014-10-07 13:20:00,125.55,125.7,125.53,125.69,25746.230382603346,106.9007,107.0284,106.8836,107.0199,25746.2304
2014-10-07 13:25:00,125.67,125.84,125.66,125.82,23284.43942968509,107.0028,107.1476,106.9943,107.1306,23284.4394
2014-10-07 13:30:00,125.82,125.83,125.46,125.48,32311.006257052,107.1306,107.1391,106.824,106.8411,32311.0063
2014-10-07 13:35:00,125.5,125.61,125.44,125.48,85854.9594830239,106.8581,106.9518,106.807,106.8411,85854.9595
2014-10-07 13:40:00,125.48,125.69,125.48,125.58,12206.38014155298,106.8411,107.0199,106.8411,106.9262,12206.3801
2014-10-07 13:45:00,125.54,125.65,125.54,125.6,25130.78264437378,106.8922,106.9858,106.8922,106.9432,25130.7826
2014-10-07 13:50:00,125.59,125.62,125.3,125.59,25233.35726741204,106.9347,106.9603,106.6878,106.9347,25233.3573
2014-10-07 13:55:00,125.59,125.72,125.46,125.56,46671.45348240845,106.9347,107.0454,106.824,106.9092,46671.4535
2014-10-07 14:00:00,125.54,125.55,125.29,125.35,77546.4150169248,106.8922,106.9007,106.6793,106.7304,77546.415
2014-10-07 14:05:00,125.36,125.4,125.15,125.25,29746.64068109549,106.7389,106.773,106.5601,106.6452,29746.6407
2014-10-07 14:10:00,125.25,125.44,125.08,125.32,24310.1856600677,106.6452,106.807,106.5005,106.7048,24310.1857
2014-10-07 14:15:00,125.32,125.4,125.29,125.32,29233.767565904192,106.7048,106.773,106.6793,106.7048,29233.7676
2014-10-07 14:20:00,125.33,125.49,125.26,125.48,53338.80397989537,106.7134,106.8496,106.6538,106.8411,53338.804
2014-10-07 14:25:00,125.47,125.6,125.4,125.6,39798.953738845004,106.8326,106.9432,106.773,106.9432,39798.9537
2014-10-07 14:30:00,125.6,125.6,125.37,125.43,37439.73740896502,106.9432,106.9432,106.7474,106.7985,37439.7374
2014-10-07 14:35:00,125.4,125.52,125.35,125.46,54979.99794850754,106.773,106.8751,106.7304,106.824,54979.9979
2014-10-07 14:40:00,125.47,125.47,125.22,125.35,25028.20802133552,106.8326,106.8326,106.6197,106.7304,25028.208
2014-10-07 14:45:00,125.33,125.5,125.26,125.41,33849.62560262591,106.7134,106.8581,106.6538,106.7815,33849.6256
2014-10-07 14:50:00,125.41,125.45,125.25,125.43,25028.20802133552,106.7815,106.8155,106.6452,106.7985,25028.208
2014-10-07 14:55:00,125.43,125.48,125.36,125.4,45953.43112114063,106.7985,106.8411,106.7389,106.773,45953.4311
2014-10-07 15:00:00,125.39,125.64,125.34,125.57,43389.06554518412,106.7644,106.9773,106.7219,106.9177,43389.0655
2014-10-07 15:05:00,125.54,125.58,125.35,125.45,40311.82685403631,106.8922,106.9262,106.7304,106.8155,40311.8269
2014-10-07 15:10:00,125.44,125.49,125.26,125.49,45645.70725202584,106.807,106.8496,106.6538,106.8496,45645.7073
2014-10-07 15:15:00,125.48,125.58,125.46,125.48,81033.95220022566,106.8411,106.9262,106.824,106.8411,81033.9522
2014-10-07 15:20:00,125.51,125.54,125.34,125.42,55698.02030977536,106.8666,106.8922,106.7219,106.79,55698.0203
2014-10-07 15:25:00,125.43,125.53,125.26,125.43,70058.4675351318,106.7985,106.8836,106.6538,106.7985,70058.4675
2014-10-07 15:30:00,125.45,125.56,125.24,125.32,102472.04841522207,106.8155,106.9092,106.6367,106.7048,102472.0484
2014-10-07 15:35:00,125.29,125.29,124.95,124.98,79392.7582316135,106.6793,106.6793,106.3898,106.4153,79392.7582
2014-10-07 15:40:00,124.98,124.98,124.61,124.69,118576.26423222896,106.4153,106.4153,106.1003,106.1684,118576.2642
2014-10-07 15:45:00,124.68,125.06,124.68,124.98,142783.87526925837,106.1599,106.4835,106.1599,106.4153,142783.8753
2014-10-07 15:50:00,124.99,125.1,124.93,124.94,139501.48733203404,106.4239,106.5175,106.3728,106.3813,139501.4873
2014-10-07 15:55:00,124.94,124.97,124.79,124.81,137142.27100215407,106.3813,106.4068,106.2536,106.2706,137142.271
2014-10-08 09:30:00,124.03,124.65,124.01,124.65,60006.15447738229,105.6065,106.1344,105.5894,106.1344,60006.1545
2014-10-08 09:35:00,124.7,125.58,124.7,125.42,46466.30423633193,106.1769,106.9262,106.1769,106.79,46466.3042
2014-10-08 09:40:00,125.46,125.48,125.07,125.1,27592.57359729203,106.824,106.8411,106.492,106.5175,27592.5736
2014-10-08 09:45:00,125.1,125.43,125.07,125.22,84213.76551441173,106.5175,106.7985,106.492,106.6197,84213.7655
2014-10-08 09:50:00,125.22,125.43,125.13,125.3,49235.81905836496,106.6197,106.7985,106.5431,106.6878,49235.8191
2014-10-08 09:55:00,125.29,125.38,125.18,125.27,20514.924607652065,106.6793,106.7559,106.5856,106.6623,20514.9246
2014-10-08 10:00:00,125.27,125.34,125.11,125.28,29746.64068109549,106.6623,106.7219,106.526,106.6708,29746.6407
2014-10-08 10:05:00,125.26,125.5,125.26,125.38,24207.61103702944,106.6538,106.8581,106.6538,106.7559,24207.611
2014-10-08 10:10:00,125.35,125.43,125.26,125.28,46979.177351523234,106.7304,106.7985,106.6538,106.6708,46979.1774
2014-10-08 10:15:00,125.29,125.38,125.2,125.27,39080.93137757719,106.6793,106.7559,106.6027,106.6623,39080.9314
2014-10-08 10:20:00,125.26,125.39,125.24,125.27,22463.84244537901,106.6538,106.7644,106.6367,106.6623,22463.8424
2014-10-08 10:25:00,125.26,125.39,125.15,125.19,25233.35726741204,106.6538,106.7644,106.5601,106.5941,25233.3573
2014-10-08 10:30:00,125.23,125.35,125.2,125.35,38875.782131500666,106.6282,106.7304,106.6027,106.7304,38875.7821
2014-10-08 10:35:00,125.34,125.42,125.26,125.4,42876.19242999282,106.7219,106.79,106.6538,106.773,42876.1924
2014-10-08 10:40:00,125.37,125.37,125.26,125.34,23592.163298799875,106.7474,106.7474,106.6538,106.7219,23592.1633
2014-10-08 10:45:00,125.34,125.38,125.3,125.34,20617.49923069033,106.7219,106.7559,106.6878,106.7219,20617.4992
2014-10-08 10:50:00,125.34,125.41,125.26,125.26,31900.70776489896,106.7219,106.7815,106.6538,106.6538,31900.7078
2014-10-08 10:55:00,125.27,125.42,125.26,125.36,16309.365063083393,106.6623,106.79,106.6538,106.7389,16309.3651
2014-10-08 11:00:00,125.35,125.39,125.27,125.29,25746.230382603346,106.7304,106.7644,106.6623,106.6793,25746.2304
2014-10-08 11:05:00,125.3,125.39,125.3,125.38,58877.83362396143,106.6878,106.7644,106.6878,106.7559,58877.8336
2014-10-08 11:10:00,125.38,125.46,125.3,125.34,20207.200738537285,106.7559,106.824,106.6878,106.7219,20207.2007
2014-10-08 11:15:00,125.36,125.36,125.13,125.18,52313.057749512765,106.7389,106.7389,106.5431,106.5856,52313.0577
2014-10-08 11:20:00,125.16,125.43,125.16,125.32,26259.103497794644,106.5686,106.7985,106.5686,106.7048,26259.1035
2014-10-08 11:25:00,125.32,125.62,125.24,125.58,24412.76028310596,106.7048,106.9603,106.6367,106.9262,24412.7603
2014-10-08 11:30:00,125.56,125.67,125.56,125.56,20617.49923069033,106.9092,107.0028,106.9092,106.9092,20617.4992
2014-10-08 11:35:00,125.55,125.65,125.35,125.39,17540.260539542516,106.9007,106.9858,106.7304,106.7644,17540.2605
2014-10-08 11:40:00,125.41,125.53,125.39,125.41,51800.18463432146,106.7815,106.8836,106.7644,106.7815,51800.1846
2014-10-08 11:45:00,125.42,125.47,125.23,125.31,14257.872602318186,106.79,106.8326,106.6282,106.6963,14257.8726
2014-10-08 11:50:00,125.28,125.37,125.26,125.34,12411.5293876295,106.6708,106.7474,106.6538,106.7219,12411.5294
2014-10-08 11:55:00,125.32,125.47,125.26,125.42,18360.8575238486,106.7048,106.8326,106.6538,106.79,18360.8575
2014-10-08 12:00:00,125.44,125.47,125.3,125.31,10257.462303826032,106.807,106.8326,106.6878,106.6963,10257.4623
2014-10-08 12:05:00,125.29,125.47,125.28,125.34,25438.506513488563,106.6793,106.8326,106.6708,106.7219,25438.5065
2014-10-08 12:10:00,125.33,125.46,125.32,125.44,6359.626628372141,106.7134,106.824,106.7048,106.807,6359.6266
2014-10-08 12:15:00,125.48,125.5,125.42,125.44,14463.021848394706,106.8411,106.8581,106.79,106.807,14463.0218
2014-10-08 12:20:00,125.42,125.48,125.37,125.37,19796.902246384245,106.79,106.8411,106.7474,106.7474,19796.9022
2014-10-08 12:25:00,125.41,125.42,125.28,125.28,15386.193455739049,106.7815,106.79,106.6708,106.6708,15386.1935
2014-10-08 12:30:00,125.31,125.37,125.28,125.31,11488.357780285158,106.6963,106.7474,106.6708,106.6963,11488.3578
2014-10-08 12:35:00,125.3,125.5,125.3,125.36,35593.394194276334,106.6878,106.8581,106.6878,106.7389,35593.3942
2014-10-08 12:40:00,125.38,125.48,125.35,125.44,11693.507026361678,106.7559,106.8411,106.7304,106.807,11693.507
2014-10-08 12:45:00,125.45,125.47,125.37,125.43,22668.99169145553,106.8155,106.8326,106.7474,106.7985,22668.9917
2014-10-08 12:50:00,125.45,125.48,125.36,125.38,10257.462303826032,106.8155,106.8411,106.7389,106.7559,10257.4623
2014-10-08 12:55:00,125.39,125.4,125.33,125.36,10257.462303826032,106.7644,106.773,106.7134,106.7389,10257.4623
2014-10-08 13:00:00,125.38,125.47,125.35,125.41,25233.35726741204,106.7559,106.8326,106.7304,106.7815,25233.3573
2014-10-08 13:05:00,125.41,125.45,125.31,125.39,14155.297979279923,106.7815,106.8155,106.6963,106.7644,14155.298
2014-10-08 13:10:00,125.35,125.43,125.32,125.35,8411.119089137346,106.7304,106.7985,106.7048,106.7304,8411.1191
2014-10-08 13:15:00,125.34,125.43,125.34,125.39,18258.28290081034,106.7219,106.7985,106.7219,106.7644,18258.2829
2014-10-08 13:20:00,125.37,125.43,125.34,125.4,16514.514309159913,106.7474,106.7985,106.7219,106.773,16514.5143
2014-10-08 13:25:00,125.39,125.44,125.36,125.39,12616.67863370602,106.7644,106.807,106.7389,106.7644,12616.6786
2014-10-08 13:30:00,125.41,125.45,125.37,125.45,12411.5293876295,106.7815,106.8155,106.7474,106.8155,12411.5294
2014-10-08 13:35:00,125.44,125.49,125.39,125.45,14155.297979279923,106.807,106.8496,106.7644,106.8155,14155.298
2014-10-08 13:40:00,125.45,125.47,125.37,125.46,10462.611549902556,106.8155,106.8326,106.7474,106.824,10462.6115
2014-10-08 13:45:00,125.46,125.54,125.43,125.46,27284.849728177247,106.824,106.8922,106.7985,106.824,27284.8497
2014-10-08 13:50:00,125.46,125.46,125.34,125.4,18668.58139296338,106.824,106.824,106.7219,106.773,18668.5814
2014-10-08 13:55:00,125.4,125.42,125.36,125.36,12206.38014155298,106.773,106.79,106.7389,106.7389,12206.3801
2014-10-08 14:00:00,125.37,125.47,125.28,125.39,101754.02605395424,106.7474,106.8326,106.6708,106.7644,101754.0261
2014-10-08 14:05:00,125.41,125.51,125.32,125.49,42260.744691763255,106.7815,106.8666,106.7048,106.8496,42260.7447
2014-10-08 14:10:00,125.47,125.55,125.41,125.41,73648.57934147092,106.8326,106.9007,106.7815,106.7815,73648.5793
2014-10-08 14:15:00,125.44,125.71,125.4,125.71,30977.53615755462,106.807,107.0369,106.773,107.0369,30977.5362
2014-10-08 14:20:00,125.72,126.02,125.72,125.97,30156.93917324854,107.0454,107.3009,107.0454,107.2583,30156.9392
2014-10-08 14:25:00,125.91,126.05,125.9,126.01,9231.71607344343,107.2072,107.3264,107.1987,107.2923,9231.7161
2014-10-08 14:30:00,126.03,126.41,126.02,126.4,36106.26730946764,107.3094,107.6329,107.3009,107.6244,36106.2673
2014-10-08 14:35:00,126.41,126.41,126.22,126.34,25848.805005641603,107.6329,107.6329,107.4712,107.5733,25848.805
2014-10-08 14:40:00,126.36,126.48,126.28,126.4,24823.058775259,107.5904,107.6925,107.5222,107.6244,24823.0588
2014-10-08 14:45:00,126.36,126.5,126.3,126.33,26156.528874756383,107.5904,107.7096,107.5393,107.5648,26156.5289
2014-10-08 14:50:00,126.32,126.37,126.22,126.24,22771.5663144938,107.5563,107.5989,107.4712,107.4882,22771.5663
2014-10-08 14:55:00,126.28,126.46,126.23,126.46,19591.753000307723,107.5222,107.6755,107.4797,107.6755,19591.753
2014-10-08 15:00:00,126.46,126.64,126.46,126.62,30054.36455021028,107.6755,107.8288,107.6755,107.8117,30054.3646
2014-10-08 15:05:00,126.59,126.62,126.52,126.52,20617.49923069033,107.7862,107.8117,107.7266,107.7266,20617.4992
2014-10-08 15:10:00,126.52,126.52,126.34,126.41,26156.528874756383,107.7266,107.7266,107.5733,107.6329,26156.5289
2014-10-08 15:15:00,126.41,126.41,126.3,126.3,23387.01405272336,107.6329,107.6329,107.5393,107.5393,23387.0141
2014-10-08 15:20:00,126.3,126.34,126.25,126.3,60313.87834649708,107.5393,107.5733,107.4967,107.5393,60313.8783
2014-10-08 15:25:00,126.31,126.41,126.31,126.39,34259.92409477895,107.5478,107.6329,107.5478,107.6159,34259.9241
2014-10-08 15:30:00,126.39,126.39,126.28,126.38,31490.40927274592,107.6159,107.6159,107.5222,107.6074,31490.4093
2014-10-08 15:35:00,126.41,126.43,126.35,126.41,35490.81957123808,107.6329,107.65,107.5818,107.6329,35490.8196
2014-10-08 15:40:00,126.41,126.5,126.36,126.45,34054.77484870243,107.6329,107.7096,107.5904,107.667,34054.7748
2014-10-08 15:45:00,126.46,126.53,126.43,126.51,49133.2444353267,107.6755,107.7351,107.65,107.7181,49133.2444
2014-10-08 15:50:00,126.5,126.55,126.5,126.53,91599.13837316648,107.7096,107.7521,107.7096,107.7351,91599.1384
2014-10-08 15:55:00,126.54,126.66,126.54,126.62,103497.79464560468,107.7436,107.8458,107.7436,107.8117,103497.7946
2014-10-09 09:30:00,126.21,126.71,126.0,126.61,45748.28187506411,107.4626,107.8884,107.2838,107.8032,45748.2819
2014-10-09 09:35:00,126.6,126.94,126.31,126.87,28208.02133552159,107.7947,108.0842,107.5478,108.0246,28208.0213
2014-10-09 09:40:00,126.86,126.91,126.4,126.81,33747.05097958765,108.0161,108.0587,107.6244,107.9735,33747.051
2014-10-09 09:45:00,126.82,126.82,126.25,126.4,28515.74520463637,107.982,107.982,107.4967,107.6244,28515.7452
2014-10-09 09:50:00,126.4,126.42,126.17,126.25,90368.24289670736,107.6244,107.6414,107.4286,107.4967,90368.2429
2014-10-09 09:55:00,126.28,126.44,126.08,126.33,23592.163298799875,107.5222,107.6585,107.3519,107.5648,23592.1633
2014-10-09 10:00:00,126.28,126.36,126.16,126.34,37439.73740896502,107.5222,107.5904,107.4201,107.5733,37439.7374
2014-10-09 10:05:00,126.34,126.48,126.31,126.45,19489.17837726946,107.5733,107.6925,107.5478,107.667,19489.1784
2014-10-09 10:10:00,126.49,126.67,126.35,126.67,12001.23089547646,107.701,107.8543,107.5818,107.8543,12001.2309
2014-10-09 10:15:00,126.67,126.84,126.54,126.65,11180.633911170376,107.8543,107.9991,107.7436,107.8373,11180.6339
2014-10-09 10:20:00,126.67,126.91,126.55,126.63,19078.87988511642,107.8543,108.0587,107.7521,107.8202,19078.8799
2014-10-09 10:25:00,126.63,126.7,126.47,126.65,18566.00676992512,107.8202,107.8799,107.684,107.8373,18566.0068
2014-10-09 10:30:00,126.64,126.64,126.39,126.49,16206.790440045132,107.8288,107.8288,107.6159,107.701,16206.7904
2014-10-09 10:35:00,126.46,126.47,126.18,126.21,39183.506000615445,107.6755,107.684,107.4371,107.4626,39183.506
2014-10-09 10:40:00,126.22,126.22,126.03,126.13,37029.43891681198,107.4712,107.4712,107.3094,107.3945,37029.4389
2014-10-09 10:45:00,126.12,126.3,126.08,126.22,35080.52107908503,107.386,107.5393,107.3519,107.4712,35080.5211
2014-10-09 10:50:00,126.2,126.22,125.99,126.02,17847.984408657296,107.4541,107.4712,107.2753,107.3009,17847.9844
2014-10-09 10:55:00,126.02,126.3,125.95,126.24,29028.61831982768,107.3009,107.5393,107.2413,107.4882,29028.6183
2014-10-09 11:00:00,126.21,126.23,126.04,126.13,20207.200738537285,107.4626,107.4797,107.3179,107.3945,20207.2007
2014-10-09 11:05:00,126.14,126.35,126.11,126.35,24823.058775259,107.403,107.5818,107.3775,107.5818,24823.0588
2014-10-09 11:10:00,126.29,126.42,126.27,126.35,23489.588675761617,107.5308,107.6414,107.5137,107.5818,23489.5887
2014-10-09 11:15:00,126.38,126.44,126.31,126.41,20207.200738537285,107.6074,107.6585,107.5478,107.6329,20207.2007
2014-10-09 11:20:00,126.44,126.44,126.23,126.35,22566.41706841727,107.6585,107.6585,107.4797,107.5818,22566.4171
2014-10-09 11:25:00,126.33,126.37,126.2,126.22,14360.447225356444,107.5648,107.5989,107.4541,107.4712,14360.4472
2014-10-09 11:30:00,126.25,126.25,126.12,126.2,16001.641193968611,107.4967,107.4967,107.386,107.4541,16001.6412
2014-10-09 11:35:00,126.2,126.24,125.91,125.92,21438.09621499641,107.4541,107.4882,107.2072,107.2157,21438.0962
2014-10-09 11:40:00,125.94,126.0,125.71,125.77,21540.670838034668,107.2327,107.2838,107.0369,107.088,21540.6708
2014-10-09 11:45:00,125.77,125.81,125.62,125.62,41953.02082264848,107.088,107.1221,106.9603,106.9603,41953.0208
2014-10-09 11:50:00,125.62,125.65,125.33,125.41,50261.56528874756,106.9603,106.9858,106.7134,106.7815,50261.5653
2014-10-09 11:55:00,125.4,125.44,125.2,125.39,15488.76807877731,106.773,106.807,106.6027,106.7644,15488.7681
2014-10-09 12:00:00,125.34,125.46,125.31,125.39,12719.25325674428,106.7219,106.824,106.6963,106.7644,12719.2533
2014-10-09 12:05:00,125.39,125.42,125.31,125.33,40927.27459226587,106.7644,106.79,106.6963,106.7134,40927.2746
2014-10-09 12:10:00,125.33,125.39,125.24,125.27,12821.82787978254,106.7134,106.7644,106.6367,106.6623,12821.8279
2014-10-09 12:15:00,125.26,125.35,125.04,125.22,21643.24546107293,106.6538,106.7304,106.4664,106.6197,21643.2455
2014-10-09 12:20:00,125.21,125.23,125.0,125.01,16822.238178274692,106.6112,106.6282,106.4324,106.4409,16822.2382
2014-10-09 12:25:00,125.01,125.09,124.86,124.97,69443.01979690224,106.4409,106.509,106.3132,106.4068,69443.0198
2014-10-09 12:30:00,124.96,125.09,124.89,125.05,25335.9318904503,106.3983,106.509,106.3387,106.4749,25335.9319
2014-10-09 12:35:00,125.05,125.14,125.0,125.09,26977.125859062467,106.4749,106.5516,106.4324,106.509,26977.1259
2014-10-09 12:40:00,125.03,125.1,124.98,125.07,27900.29746640681,106.4579,106.5175,106.4153,106.492,27900.2975
2014-10-09 12:45:00,125.07,125.11,125.0,125.06,18053.13365473381,106.492,106.526,106.4324,106.4835,18053.1337
2014-10-09 12:50:00,125.04,125.07,124.98,125.02,23284.43942968509,106.4664,106.492,106.4153,106.4494,23284.4394
2014-10-09 12:55:00,125.01,125.15,124.99,125.05,17232.536670427737,106.4409,106.5601,106.4239,106.4749,17232.5367
2014-10-09 13:00:00,125.03,125.08,124.9,124.93,20925.22309980511,106.4579,106.5005,106.3472,106.3728,20925.2231
2014-10-09 13:05:00,124.93,125.01,124.85,124.87,38978.35675453892,106.3728,106.4409,106.3047,106.3217,38978.3568
2014-10-09 13:10:00,124.87,124.87,124.68,124.75,16206.790440045132,106.3217,106.3217,106.1599,106.2195,16206.7904
2014-10-09 13:15:00,124.74,124.83,124.66,124.77,15181.044209662528,106.211,106.2876,106.1429,106.2365,15181.0442
2014-10-09 13:20:00,124.78,125.21,124.77,125.08,17232.536670427737,106.245,106.6112,106.2365,106.5005,17232.5367
2014-10-09 13:25:00,125.03,125.03,124.89,124.9,16104.215817006872,106.4579,106.4579,106.3387,106.3472,16104.2158
2014-10-09 13:30:00,124.9,125.0,124.81,124.97,22463.84244537901,106.3472,106.4324,106.2706,106.4068,22463.8424
2014-10-09 13:35:00,124.96,125.09,124.93,125.07,18976.30526207816,106.3983,106.509,106.3728,106.492,18976.3053
2014-10-09 13:40:00,125.09,125.09,124.87,124.93,38773.2075084624,106.509,106.509,106.3217,106.3728,38773.2075
2014-10-09 13:45:00,124.93,124.97,124.85,124.89,24617.90952918248,106.3728,106.4068,106.3047,106.3387,24617.9095
2014-10-09 13:50:00,124.89,124.96,124.62,124.73,19489.17837726946,106.3387,106.3983,106.1088,106.2025,19489.1784
2014-10-09 13:55:00,124.74,124.81,124.62,124.63,19078.87988511642,106.211,106.2706,106.1088,106.1173,19078.8799
2014-10-09 14:00:00,124.63,124.63,124.39,124.4,8513.693712175607,106.1173,106.1173,105.913,105.9215,8513.6937
2014-10-09 14:05:00,124.4,124.67,124.4,124.67,27182.275105138982,105.9215,106.1514,105.9215,106.1514,27182.2751
2014-10-09 14:10:00,124.66,124.68,124.6,124.63,46363.72961329367,106.1429,106.1599,106.0918,106.1173,46363.7296
2014-10-09 14:15:00,124.64,124.87,124.6,124.71,55082.5725715458,106.1258,106.3217,106.0918,106.1854,55082.5726
2014-10-09 14:20:00,124.69,124.76,124.66,124.74,25335.9318904503,106.1684,106.228,106.1429,106.211,25335.9319
2014-10-09 14:25:00,124.74,124.86,124.74,124.79,17540.260539542516,106.211,106.3132,106.211,106.2536,17540.2605
2014-10-09 14:30:00,124.79,124.79,124.65,124.75,34259.92409477895,106.2536,106.2536,106.1344,106.2195,34259.9241
2014-10-09 14:35:00,124.77,125.05,124.77,125.02,28720.89445071289,106.2365,106.4749,106.2365,106.4494,28720.8945
2014-10-09 14:40:00,125.03,125.08,125.0,125.03,13437.275618012103,106.4579,106.5005,106.4324,106.4579,13437.2756
2014-10-09 14:45:00,125.03,125.04,124.89,125.02,16309.365063083393,106.4579,106.4664,106.3387,106.4494,16309.3651
2014-10-09 14:50:00,125.0,125.16,125.0,125.08,26669.401989947684,106.4324,106.5686,106.4324,106.5005,26669.402
2014-10-09 14:55:00,125.09,125.12,125.05,125.08,36003.69268642938,106.509,106.5345,106.4749,106.5005,36003.6927
2014-10-09 15:00:00,125.08,125.09,124.9,125.04,97548.46650938556,106.5005,106.509,106.3472,106.4664,97548.4665
2014-10-09 15:05:00,125.01,125.1,124.73,124.76,73340.85547235614,106.4409,106.5175,106.2025,106.228,73340.8555
2014-10-09 15:10:00,124.75,125.0,124.75,124.87,46363.72961329367,106.2195,106.4324,106.2195,106.3217,46363.7296
2014-10-09 15:15:00,124.87,125.01,124.81,124.85,67801.82582829008,106.3217,106.4409,106.2706,106.3047,67801.8258
2014-10-09 15:20:00,124.86,124.87,124.62,124.77,25028.20802133552,106.3132,106.3217,106.1088,106.2365,25028.208
2014-10-09 15:25:00,124.78,124.83,124.63,124.71,29541.491435018976,106.245,106.2876,106.1173,106.1854,29541.4914
2014-10-09 15:30:00,124.72,124.96,124.72,124.96,28515.74520463637,106.194,106.3983,106.194,106.3983,28515.7452
2014-10-09 15:35:00,124.95,125.03,124.87,124.99,38362.90901630936,106.3898,106.4579,106.3217,106.4239,38362.909
2014-10-09 15:40:00,125.0,125.03,124.77,124.84,44004.51328341368,106.4324,106.4579,106.2365,106.2961,44004.5133
2014-10-09 15:45:00,124.84,124.85,124.69,124.83,65032.31100625705,106.2961,106.3047,106.1684,106.2876,65032.311
2014-10-09 15:50:00,124.81,124.91,124.79,124.87,80213.35521591958,106.2706,106.3557,106.2536,106.3217,80213.3552
2014-10-09 15:55:00,124.87,124.95,124.74,124.84,136321.67401784798,106.3217,106.3898,106.211,106.2961,136321.674
2014-10-10 09:30:00,123.92,125.21,123.92,125.21,74161.45245666221,105.5128,106.6112,105.5128,106.6112,74161.4525
2014-10-10 09:35:00,125.24,125.63,124.89,125.27,52210.48312647451,106.6367,106.9688,106.3387,106.6623,52210.4831
2014-10-10 09:40:00,125.28,125.4,125.08,125.32,20617.49923069033,106.6708,106.773,106.5005,106.7048,20617.4992
2014-10-10 09:45:00,125.31,125.41,125.08,125.08,33439.32711047287,106.6963,106.7815,106.5005,106.5005,33439.3271
2014-10-10 09:50:00,125.06,125.15,124.94,124.97,25951.379628679864,106.4835,106.5601,106.3813,106.4068,25951.3796
2014-10-10 09:55:00,124.98,125.03,124.94,124.98,19284.029131192943,106.4153,106.4579,106.3813,106.4153,19284.0291
2014-10-10 10:00:00,125.0,125.09,124.88,124.93,25438.506513488563,106.4324,106.509,106.3302,106.3728,25438.5065
2014-10-10 10:05:00,124.87,124.95,124.59,124.59,28926.043696789413,106.3217,106.3898,106.0833,106.0833,28926.0437
2014-10-10 10:10:00,124.58,124.79,124.54,124.67,12924.402502820802,106.0748,106.2536,106.0407,106.1514,12924.4025
2014-10-10 10:15:00,124.68,124.8,124.61,124.8,26669.401989947684,106.1599,106.2621,106.1003,106.2621,26669.402
2014-10-10 10:20:00,124.8,124.84,124.59,124.59,13847.574110165144,106.2621,106.2961,106.0833,106.0833,13847.5741
2014-10-10 10:25:00,124.59,124.75,124.5,124.75,13437.275618012103,106.0833,106.2195,106.0066,106.2195,13437.2756
2014-10-10 10:30:00,124.74,125.08,124.56,124.76,105651.86172940812,106.211,106.5005,106.0577,106.228,105651.8617
2014-10-10 10:35:00,124.76,124.83,124.63,124.66,44312.23715252846,106.228,106.2876,106.1173,106.1429,44312.2372
2014-10-10 10:40:00,124.66,124.78,124.56,124.78,21848.39470714945,106.1429,106.245,106.0577,106.245,21848.3947
2014-10-10 10:45:00,124.75,124.86,124.55,124.79,13232.126371935585,106.2195,106.3132,106.0492,106.2536,13232.1264
2014-10-10 10:50:00,124.81,125.08,124.77,124.87,62570.5200533388,106.2706,106.5005,106.2365,106.3217,62570.5201
2014-10-10 10:55:00,124.88,125.04,124.86,124.96,90675.96676582212,106.3302,106.4664,106.3132,106.3983,90675.9668
2014-10-10 11:00:00,124.98,125.16,124.85,125.0,27900.29746640681,106.4153,106.5686,106.3047,106.4324,27900.2975
2014-10-10 11:05:00,124.97,125.05,124.82,124.87,16924.812801312954,106.4068,106.4749,106.2791,106.3217,16924.8128
2014-10-10 11:10:00,124.84,124.87,124.57,124.69,9436.86531951995,106.2961,106.3217,106.0662,106.1684,9436.8653
2014-10-10 11:15:00,124.58,124.72,124.58,124.64,9847.163811672992,106.0748,106.194,106.0748,106.1258,9847.1638
2014-10-10 11:20:00,124.7,124.77,124.48,124.59,10154.887680787771,106.1769,106.2365,105.9896,106.0833,10154.8877
2014-10-10 11:25:00,124.6,124.77,124.51,124.77,17540.260539542516,106.0918,106.2365,106.0152,106.2365,17540.2605
2014-10-10 11:30:00,124.79,124.94,124.75,124.86,22258.69319930249,106.2536,106.3813,106.2195,106.3132,22258.6932
2014-10-10 11:35:00,124.85,124.93,124.74,124.79,16822.238178274692,106.3047,106.3728,106.211,106.2536,16822.2382
2014-10-10 11:40:00,124.81,125.0,124.76,124.96,41132.4238383424,106.2706,106.4324,106.228,106.3983,41132.4238
2014-10-10 11:45:00,124.97,125.12,124.94,125.08,21745.82008411119,106.4068,106.5345,106.3813,106.5005,21745.8201
2014-10-10 11:50:00,125.07,125.15,124.98,125.0,9436.86531951995,106.492,106.5601,106.4153,106.4324,9436.8653
2014-10-10 11:55:00,124.99,125.16,124.95,125.09,23489.588675761617,106.4239,106.5686,106.3898,106.509,23489.5887
2014-10-10 12:00:00,125.09,125.42,124.36,125.37,49646.117550518,106.509,106.79,105.8874,106.7474,49646.1176
2014-10-10 12:05:00,125.38,125.42,125.26,125.26,9949.738434711251,106.7559,106.79,106.6538,106.6538,9949.7384
2014-10-10 12:10:00,125.26,125.37,125.22,125.35,12103.80551851472,106.6538,106.7474,106.6197,106.7304,12103.8055
2014-10-10 12:15:00,125.33,125.4,125.18,125.18,9642.014565596472,106.7134,106.773,106.5856,106.5856,9642.0146
2014-10-10 12:20:00,125.19,125.21,125.12,125.19,8000.820596984306,106.5941,106.6112,106.5345,106.5941,8000.8206
2014-10-10 12:25:00,125.19,125.34,125.19,125.24,29233.767565904192,106.5941,106.7219,106.5941,106.6367,29233.7676
2014-10-10 12:30:00,125.2,125.63,125.2,125.48,23694.737921838136,106.6027,106.9688,106.6027,106.8411,23694.7379
2014-10-10 12:35:00,125.47,125.49,125.24,125.26,23181.86480664684,106.8326,106.8496,106.6367,106.6538,23181.8648
2014-10-10 12:40:00,125.26,125.43,125.23,125.43,9436.86531951995,106.6538,106.7985,106.6282,106.7985,9436.8653
2014-10-10 12:45:00,125.45,125.45,125.28,125.36,8308.544466099087,106.8155,106.8155,106.6708,106.7389,8308.5445
2014-10-10 12:50:00,125.37,125.43,125.35,125.41,9642.014565596472,106.7474,106.7985,106.7304,106.7815,9642.0146
2014-10-10 12:55:00,125.39,125.46,125.37,125.4,8616.268335213868,106.7644,106.824,106.7474,106.773,8616.2683
2014-10-10 13:00:00,125.38,125.48,125.23,125.26,12411.5293876295,106.7559,106.8411,106.6282,106.6538,12411.5294
2014-10-10 13:05:00,125.23,125.26,124.99,125.16,21027.797722843367,106.6282,106.6538,106.4239,106.5686,21027.7977
2014-10-10 13:10:00,125.17,125.25,125.15,125.16,8103.395220022566,106.5771,106.6452,106.5601,106.5686,8103.3952
2014-10-10 13:15:00,125.18,125.18,125.0,125.1,12719.25325674428,106.5856,106.5856,106.4324,106.5175,12719.2533
2014-10-10 13:20:00,125.13,125.18,125.02,125.12,12514.10401066776,106.5431,106.5856,106.4494,106.5345,12514.104
2014-10-10 13:25:00,125.17,125.18,125.04,125.04,17950.559031695557,106.5771,106.5856,106.4664,106.4664,17950.559
2014-10-10 13:30:00,125.03,125.1,125.0,125.05,8103.395220022566,106.4579,106.5175,106.4324,106.4749,8103.3952
2014-10-10 13:35:00,125.07,125.24,125.05,125.17,12821.82787978254,106.492,106.6367,106.4749,106.5771,12821.8279
2014-10-10 13:40:00,125.18,125.31,125.14,125.3,6975.074366601702,106.5856,106.6963,106.5516,106.6878,6975.0744
2014-10-10 13:45:00,125.29,125.29,125.03,125.04,8616.268335213868,106.6793,106.6793,106.4579,106.4664,8616.2683
2014-10-10 13:50:00,125.07,125.09,124.95,125.09,14052.723356241666,106.492,106.509,106.3898,106.509,14052.7234
2014-10-10 13:55:00,125.06,125.16,125.06,125.07,11180.633911170376,106.4835,106.5686,106.4835,106.492,11180.6339
2014-10-10 14:00:00,125.06,125.15,125.05,125.14,10154.887680787771,106.4835,106.5601,106.4749,106.5516,10154.8877
2014-10-10 14:05:00,125.14,125.2,125.06,125.1,18566.00676992512,106.5516,106.6027,106.4835,106.5175,18566.0068
2014-10-10 14:10:00,125.1,125.12,125.05,125.05,7795.671350907785,106.5175,106.5345,106.4749,106.4749,7795.6714
2014-10-10 14:15:00,125.05,125.17,125.03,125.07,26156.528874756383,106.4749,106.5771,106.4579,106.492,26156.5289
2014-10-10 14:20:00,125.09,125.12,125.03,125.09,10360.036926864292,106.509,106.5345,106.4579,106.509,10360.0369
2014-10-10 14:25:00,125.09,125.11,125.03,125.04,15078.46958662427,106.509,106.526,106.4579,106.4664,15078.4696
2014-10-10 14:30:00,125.0,125.04,124.93,124.93,14155.297979279923,106.4324,106.4664,106.3728,106.3728,14155.298
2014-10-10 14:35:00,124.93,124.97,124.88,124.9,9026.566827366907,106.3728,106.4068,106.3302,106.3472,9026.5668
2014-10-10 14:40:00,124.88,124.98,124.83,124.98,12411.5293876295,106.3302,106.4153,106.2876,106.4153,12411.5294
2014-10-10 14:45:00,124.98,124.99,124.92,124.97,16104.215817006872,106.4153,106.4239,106.3643,106.4068,16104.2158
2014-10-10 14:50:00,124.99,125.02,124.94,124.94,11898.656272438198,106.4239,106.4494,106.3813,106.3813,11898.6563
2014-10-10 14:55:00,124.94,125.02,124.94,124.99,11283.208534208636,106.3813,106.4494,106.3813,106.4239,11283.2085
2014-10-10 15:00:00,125.0,125.14,125.0,125.12,29746.64068109549,106.4324,106.5516,106.4324,106.5345,29746.6407
2014-10-10 15:05:00,125.12,125.12,124.99,125.01,36721.7150476972,106.5345,106.5345,106.4239,106.4409,36721.715
2014-10-10 15:10:00,125.0,125.17,124.97,125.14,23694.737921838136,106.4324,106.5771,106.4068,106.5516,23694.7379
2014-10-10 15:15:00,125.13,125.19,125.05,125.11,33234.17786439635,106.5431,106.5941,106.4749,106.526,33234.1779
2014-10-10 15:20:00,125.09,125.15,125.05,125.1,13232.126371935585,106.509,106.5601,106.4749,106.5175,13232.1264
2014-10-10 15:25:00,125.09,125.1,124.87,124.97,13847.574110165144,106.509,106.5175,106.3217,106.4068,13847.5741
2014-10-10 15:30:00,124.97,125.0,124.7,124.76,17540.260539542516,106.4068,106.4324,106.1769,106.228,17540.2605
2014-10-10 15:35:00,124.75,124.84,124.74,124.79,19386.6037542312,106.2195,106.2961,106.211,106.2536,19386.6038
2014-10-10 15:40:00,124.79,124.81,124.66,124.73,18771.15601600164,106.2536,106.2706,106.1429,106.2025,18771.156
2014-10-10 15:45:00,124.74,124.91,124.7,124.72,80726.22833111088,106.211,106.3557,106.1769,106.194,80726.2283
2014-10-10 15:50:00,124.72,124.81,124.7,124.7,55082.5725715458,106.194,106.2706,106.1769,106.1769,55082.5726
2014-10-10 15:55:00,124.7,124.84,124.66,124.73,109241.97353574724,106.1769,106.2961,106.1429,106.2025,109241.9735
2014-10-13 09:30:00,124.52,124.52,123.8,124.27,52620.78161862755,106.0237,106.0237,105.4106,105.8108,52620.7816
2014-10-13 09:35:00,124.27,124.58,124.27,124.46,22874.14093753205,105.8108,106.0748,105.8108,105.9726,22874.1409
2014-10-13 09:40:00,124.42,124.81,124.38,124.76,9334.29069648169,105.9385,106.2706,105.9045,106.228,9334.2907
2014-10-13 09:45:00,124.72,124.72,124.56,124.59,9949.738434711251,106.194,106.194,106.0577,106.0833,9949.7384
2014-10-13 09:50:00,124.64,124.69,124.42,124.49,12103.80551851472,106.1258,106.1684,105.9385,105.9981,12103.8055
2014-10-13 09:55:00,124.49,124.49,124.22,124.37,54159.40096420146,105.9981,105.9981,105.7682,105.896,54159.401
2014-10-13 10:00:00,124.36,124.38,124.25,124.31,37234.588162888496,105.8874,105.9045,105.7938,105.8449,37234.5882
2014-10-13 10:05:00,124.3,124.4,124.29,124.35,16617.088932198174,105.8363,105.9215,105.8278,105.8789,16617.0889
2014-10-13 10:10:00,124.34,124.37,124.22,124.36,22874.14093753205,105.8704,105.896,105.7682,105.8874,22874.1409
2014-10-13 10:15:00,124.37,124.46,124.26,124.3,14770.745717509488,105.896,105.9726,105.8023,105.8363,14770.7457
2014-10-13 10:20:00,124.31,124.48,124.31,124.38,5744.178890142579,105.8449,105.9896,105.8449,105.9045,5744.1789
2014-10-13 10:25:00,124.37,124.41,124.0,124.1,15283.61883270079,105.896,105.93,105.5809,105.6661,15283.6188
2014-10-13 10:30:00,124.07,124.2,123.98,124.2,11488.357780285158,105.6405,105.7512,105.5639,105.7512,11488.3578
2014-10-13 10:35:00,124.2,124.23,124.13,124.23,7385.372858754744,105.7512,105.7767,105.6916,105.7767,7385.3729
2014-10-13 10:40:00,124.21,124.21,123.93,123.95,30362.088419325057,105.7597,105.7597,105.5213,105.5383,30362.0884
2014-10-13 10:45:00,123.95,124.09,123.92,123.92,16924.812801312954,105.5383,105.6575,105.5128,105.5128,16924.8128
2014-10-13 10:50:00,123.94,124.09,123.87,124.08,39491.22986973023,105.5298,105.6575,105.4702,105.649,39491.2299
2014-10-13 10:55:00,124.09,124.11,123.94,124.01,15693.91732485383,105.6575,105.6746,105.5298,105.5894,15693.9173
2014-10-13 11:00:00,124.01,124.15,124.01,124.14,26566.827366909427,105.5894,105.7086,105.5894,105.7001,26566.8274
2014-10-13 11:05:00,124.13,124.17,124.01,124.07,12616.67863370602,105.6916,105.7257,105.5894,105.6405,12616.6786
2014-10-13 11:10:00,124.07,124.15,124.01,124.1,12616.67863370602,105.6405,105.7086,105.5894,105.6661,12616.6786
2014-10-13 11:15:00,124.11,124.16,124.02,124.09,16822.238178274692,105.6746,105.7171,105.5979,105.6575,16822.2382
2014-10-13 11:20:00,124.05,124.19,124.04,124.19,8000.820596984306,105.6235,105.7427,105.615,105.7427,8000.8206
2014-10-13 11:25:00,124.2,124.21,124.08,124.09,15693.91732485383,105.7512,105.7597,105.649,105.6575,15693.9173
2014-10-13 11:30:00,124.09,124.32,124.09,124.12,47184.32659759975,105.6575,105.8534,105.6575,105.6831,47184.3266
2014-10-13 11:35:00,124.12,124.13,124.0,124.12,16411.939686121652,105.6831,105.6916,105.5809,105.6831,16411.9397
2014-10-13 11:40:00,124.15,124.24,124.11,124.2,32413.580880090263,105.7086,105.7853,105.6746,105.7512,32413.5809
2014-10-13 11:45:00,124.2,124.21,124.1,124.16,19386.6037542312,105.7512,105.7597,105.6661,105.7171,19386.6038
2014-10-13 11:50:00,124.15,124.21,124.12,124.14,8718.842958252128,105.7086,105.7597,105.6831,105.7001,8718.843
2014-10-13 11:55:00,124.14,124.25,124.12,124.19,11693.507026361678,105.7001,105.7938,105.6831,105.7427,11693.507
2014-10-13 12:00:00,124.21,124.22,124.1,124.12,10257.462303826032,105.7597,105.7682,105.6661,105.6831,10257.4623
2014-10-13 12:05:00,124.11,124.16,123.97,124.01,12206.38014155298,105.6746,105.7171,105.5554,105.5894,12206.3801
2014-10-13 12:10:00,124.03,124.27,123.98,124.17,22566.41706841727,105.6065,105.8108,105.5639,105.7257,22566.4171
2014-10-13 12:15:00,124.18,124.22,124.12,124.19,12308.95476459124,105.7342,105.7682,105.6831,105.7427,12308.9548
2014-10-13 12:20:00,124.18,124.38,124.18,124.31,10360.036926864292,105.7342,105.9045,105.7342,105.8449,10360.0369
2014-10-13 12:25:00,124.31,124.45,124.26,124.42,37952.61052415632,105.8449,105.9641,105.8023,105.9385,37952.6105
2014-10-13 12:30:00,124.42,124.55,124.4,124.47,18668.58139296338,105.9385,106.0492,105.9215,105.9811,18668.5814
2014-10-13 12:35:00,124.44,124.53,124.44,124.47,7487.947481793004,105.9556,106.0322,105.9556,105.9811,7487.9475
2014-10-13 12:40:00,124.48,124.59,124.42,124.45,17129.962047389476,105.9896,106.0833,105.9385,105.9641,17129.962
2014-10-13 12:45:00,124.4,124.47,124.34,124.42,15181.044209662528,105.9215,105.9811,105.8704,105.9385,15181.0442
2014-10-13 12:50:00,124.43,124.44,124.3,124.34,12514.10401066776,105.947,105.9556,105.8363,105.8704,12514.104
2014-10-13 12:55:00,124.3,124.33,124.24,124.29,7385.372858754744,105.8363,105.8619,105.7853,105.8278,7385.3729
2014-10-13 13:00:00,124.32,124.36,124.27,124.33,6667.350497486921,105.8534,105.8874,105.8108,105.8619,6667.3505
2014-10-13 13:05:00,124.35,124.35,124.19,124.21,14463.021848394706,105.8789,105.8789,105.7427,105.7597,14463.0218
2014-10-13 13:10:00,124.2,124.23,124.05,124.08,10052.313057749512,105.7512,105.7767,105.6235,105.649,10052.3131
2014-10-13 13:15:00,124.05,124.05,123.8,123.84,20207.200738537285,105.6235,105.6235,105.4106,105.4447,20207.2007
2014-10-13 13:20:00,123.93,123.94,123.78,123.81,8205.969843060826,105.5213,105.5298,105.3936,105.4191,8205.9698
2014-10-13 13:25:00,123.76,123.96,123.76,123.96,8308.544466099087,105.3766,105.5469,105.3766,105.5469,8308.5445
2014-10-13 13:30:00,123.95,123.96,123.86,123.92,6872.499743563442,105.5383,105.5469,105.4617,105.5128,6872.4997
2014-10-13 13:35:00,123.95,124.1,123.92,124.04,21130.372345881628,105.5383,105.6661,105.5128,105.615,21130.3723
2014-10-13 13:40:00,124.04,124.1,123.98,124.0,16719.663555236435,105.615,105.6661,105.5639,105.5809,16719.6636
2014-10-13 13:45:00,123.99,124.06,123.85,123.9,6769.925120525182,105.5724,105.632,105.4532,105.4958,6769.9251
2014-10-13 13:50:00,123.88,123.91,123.84,123.84,8205.969843060826,105.4787,105.5043,105.4447,105.4447,8205.9698
2014-10-13 13:55:00,123.83,123.83,123.59,123.74,9231.71607344343,105.4362,105.4362,105.2318,105.3595,9231.7161
2014-10-13 14:00:00,123.71,123.75,123.66,123.71,5128.731151913016,105.334,105.368,105.2914,105.334,5128.7312
2014-10-13 14:05:00,123.75,123.81,123.71,123.76,15899.06657093035,105.368,105.4191,105.334,105.3766,15899.0666
2014-10-13 14:10:00,123.75,123.84,123.73,123.81,9436.86531951995,105.368,105.4447,105.351,105.4191,9436.8653
2014-10-13 14:15:00,123.8,123.82,123.68,123.69,17437.685916504255,105.4106,105.4276,105.3084,105.317,17437.6859
2014-10-13 14:20:00,123.69,123.79,123.69,123.76,8103.395220022566,105.317,105.4021,105.317,105.3766,8103.3952
2014-10-13 14:25:00,123.76,123.79,123.72,123.78,9949.738434711251,105.3766,105.4021,105.3425,105.3936,9949.7384
2014-10-13 14:30:00,123.8,123.85,123.77,123.85,16001.641193968611,105.4106,105.4532,105.3851,105.4532,16001.6412
2014-10-13 14:35:00,123.86,123.9,123.81,123.88,10770.335419017334,105.4617,105.4958,105.4191,105.4787,10770.3354
2014-10-13 14:40:00,123.87,123.88,123.77,123.83,15181.044209662528,105.4702,105.4787,105.3851,105.4362,15181.0442
2014-10-13 14:45:00,123.82,123.85,123.8,123.84,7077.648989639963,105.4276,105.4532,105.4106,105.4447,7077.649
2014-10-13 14:50:00,123.88,123.95,123.86,123.9,10770.335419017334,105.4787,105.5383,105.4617,105.4958,10770.3354
2014-10-13 14:55:00,123.9,123.92,123.81,123.81,11180.633911170376,105.4958,105.5128,105.4191,105.4191,11180.6339
2014-10-13 15:00:00,123.81,123.87,123.77,123.84,10770.335419017334,105.4191,105.4702,105.3851,105.4447,10770.3354
2014-10-13 15:05:00,123.85,123.95,123.85,123.89,7795.671350907785,105.4532,105.5383,105.4532,105.4873,7795.6714
2014-10-13 15:10:00,123.87,123.93,123.8,123.88,5744.178890142579,105.4702,105.5213,105.4106,105.4787,5744.1789
2014-10-13 15:15:00,123.91,123.92,123.75,123.78,13334.700994973842,105.5043,105.5128,105.368,105.3936,13334.701
2014-10-13 15:20:00,123.77,123.81,123.65,123.71,13334.700994973842,105.3851,105.4191,105.2829,105.334,13334.701
2014-10-13 15:25:00,123.72,123.74,123.57,123.57,17232.536670427737,105.3425,105.3595,105.2148,105.2148,17232.5367
2014-10-13 15:30:00,123.57,123.57,122.92,123.31,27284.849728177247,105.2148,105.2148,104.6613,104.9934,27284.8497
2014-10-13 15:35:00,123.31,123.34,123.14,123.16,31080.11078059288,104.9934,105.0189,104.8487,104.8657,31080.1108
2014-10-13 15:40:00,123.16,123.39,123.01,123.05,26464.25274387117,104.8657,105.0615,104.738,104.772,26464.2527
2014-10-13 15:45:00,123.1,123.1,122.82,122.98,24823.058775259,104.8146,104.8146,104.5762,104.7124,24823.0588
2014-10-13 15:50:00,122.96,123.09,122.69,122.83,35080.52107908503,104.6954,104.8061,104.4655,104.5847,35080.5211
2014-10-13 15:55:00,122.82,122.84,122.68,122.68,57852.087393578826,104.5762,104.5932,104.457,104.457,57852.0874
2014-10-14 09:30:00,123.16,123.59,122.94,123.59,24617.90952918248,104.8657,105.2318,104.6784,105.2318,24617.9095
2014-10-14 09:35:00,123.58,123.72,123.39,123.43,7487.947481793004,105.2233,105.3425,105.0615,105.0956,7487.9475
2014-10-14 09:40:00,123.39,123.68,123.28,123.68,11796.081649399935,105.0615,105.3084,104.9679,105.3084,11796.0816
2014-10-14 09:45:00,123.53,123.65,123.25,123.55,9436.86531951995,105.1807,105.2829,104.9423,105.1978,9436.8653
2014-10-14 09:50:00,123.47,123.47,123.26,123.35,9847.163811672992,105.1296,105.1296,104.9508,105.0275,9847.1638
2014-10-14 09:55:00,123.35,123.57,123.22,123.26,9744.58918863473,105.0275,105.2148,104.9168,104.9508,9744.5892
2014-10-14 10:00:00,123.29,123.7,123.14,123.69,65545.18412144836,104.9764,105.3255,104.8487,105.317,65545.1841
2014-10-14 10:05:00,123.72,123.75,123.58,123.7,10360.036926864292,105.3425,105.368,105.2233,105.3255,10360.0369
2014-10-14 10:10:00,123.7,123.73,123.47,123.71,9231.71607344343,105.3255,105.351,105.1296,105.334,9231.7161
2014-10-14 10:15:00,123.72,123.83,123.54,123.83,28823.469073751152,105.3425,105.4362,105.1892,105.4362,28823.4691
2014-10-14 10:20:00,123.83,124.1,123.83,124.0,19489.17837726946,105.4362,105.6661,105.4362,105.5809,19489.1784
2014-10-14 10:25:00,124.01,124.29,124.0,124.29,15693.91732485383,105.5894,105.8278,105.5809,105.8278,15693.9173
2014-10-14 10:30:00,124.28,124.3,124.07,124.1,10360.036926864292,105.8193,105.8363,105.6405,105.6661,10360.0369
2014-10-14 10:35:00,124.11,124.39,124.08,124.1,15078.46958662427,105.6746,105.913,105.649,105.6661,15078.4696
2014-10-14 10:40:00,124.15,124.24,124.04,124.21,17335.111293465994,105.7086,105.7853,105.615,105.7597,17335.1113
2014-10-14 10:45:00,124.17,124.19,123.85,123.92,20104.626115499024,105.7257,105.7427,105.4532,105.5128,20104.6261
2014-10-14 10:50:00,123.94,124.03,123.89,123.91,37644.88665504154,105.5298,105.6065,105.4873,105.5043,37644.8867
2014-10-14 10:55:00,123.9,123.98,123.87,123.96,47697.19971279105,105.4958,105.5639,105.4702,105.5469,47697.1997
2014-10-14 11:00:00,123.95,124.04,123.65,123.71,32105.857010975484,105.5383,105.615,105.2829,105.334,32105.857
2014-10-14 11:05:00,123.76,123.93,123.73,123.87,14052.723356241666,105.3766,105.5213,105.351,105.4702,14052.7234
2014-10-14 11:10:00,123.87,123.87,123.63,123.68,40516.97610011283,105.4702,105.4702,105.2659,105.3084,40516.9761
2014-10-14 11:15:00,123.71,123.81,123.7,123.75,17129.962047389476,105.334,105.4191,105.3255,105.368,17129.962
2014-10-14 11:20:00,123.77,123.77,123.64,123.71,13847.574110165144,105.3851,105.3851,105.2744,105.334,13847.5741
2014-10-14 11:25:00,123.71,123.76,123.6,123.65,13437.275618012103,105.334,105.3766,105.2403,105.2829,13437.2756
2014-10-14 11:30:00,123.6,123.64,123.53,123.57,14257.872602318186,105.2403,105.2744,105.1807,105.2148,14257.8726
2014-10-14 11:35:00,123.58,123.62,123.54,123.6,23489.588675761617,105.2233,105.2574,105.1892,105.2403,23489.5887
2014-10-14 11:40:00,123.6,123.7,123.59,123.66,24617.90952918248,105.2403,105.3255,105.2318,105.2914,24617.9095
2014-10-14 11:45:00,123.66,123.72,123.64,123.69,21540.670838034668,105.2914,105.3425,105.2744,105.317,21540.6708
2014-10-14 11:50:00,123.67,123.68,123.56,123.65,14565.596471432968,105.2999,105.3084,105.2063,105.2829,14565.5965
2014-10-14 11:55:00,123.66,123.68,123.51,123.54,24515.33490614422,105.2914,105.3084,105.1637,105.1892,24515.3349
2014-10-14 12:00:00,123.56,123.68,123.56,123.67,14052.723356241666,105.2063,105.3084,105.2063,105.2999,14052.7234
2014-10-14 12:05:00,123.68,123.82,123.67,123.76,10975.484665093856,105.3084,105.4276,105.2999,105.3766,10975.4847
2014-10-14 12:10:00,123.76,123.76,123.68,123.71,11796.081649399935,105.3766,105.3766,105.3084,105.334,11796.0816
2014-10-14 12:15:00,123.71,123.71,123.55,123.57,10154.887680787771,105.334,105.334,105.1978,105.2148,10154.8877
2014-10-14 12:20:00,123.56,123.57,123.45,123.48,6564.775874448661,105.2063,105.2148,105.1126,105.1382,6564.7759
2014-10-14 12:25:00,123.45,123.48,123.35,123.36,9642.014565596472,105.1126,105.1382,105.0275,105.036,9642.0146
2014-10-14 12:30:00,123.32,123.34,123.14,123.2,7590.522104831264,105.0019,105.0189,104.8487,104.8997,7590.5221
2014-10-14 12:35:00,123.16,123.19,122.99,122.99,7795.671350907785,104.8657,104.8912,104.7209,104.7209,7795.6714
2014-10-14 12:40:00,123.02,123.06,122.98,123.02,6564.775874448661,104.7465,104.7805,104.7124,104.7465,6564.7759
2014-10-14 12:45:00,123.04,123.19,123.02,123.19,9334.29069648169,104.7635,104.8912,104.7465,104.8912,9334.2907
2014-10-14 12:50:00,123.17,123.2,123.16,123.16,4205.559544568673,104.8742,104.8997,104.8657,104.8657,4205.5595
2014-10-14 12:55:00,123.15,123.17,123.09,123.1,9642.014565596472,104.8572,104.8742,104.8061,104.8146,9642.0146
2014-10-14 13:00:00,123.11,123.18,123.09,123.1,10770.335419017334,104.8231,104.8827,104.8061,104.8146,10770.3354
2014-10-14 13:05:00,123.1,123.1,122.84,122.86,8616.268335213868,104.8146,104.8146,104.5932,104.6102,8616.2683
2014-10-14 13:10:00,122.85,122.93,122.77,122.93,6359.626628372141,104.6017,104.6699,104.5336,104.6699,6359.6266
2014-10-14 13:15:00,122.93,123.0,122.82,122.85,6769.925120525182,104.6699,104.7295,104.5762,104.6017,6769.9251
2014-10-14 13:20:00,122.83,122.86,122.59,122.59,8616.268335213868,104.5847,104.6102,104.3804,104.3804,8616.2683
2014-10-14 13:25:00,122.6,122.7,122.56,122.56,7077.648989639963,104.3889,104.474,104.3548,104.3548,7077.649
2014-10-14 13:30:00,122.57,122.73,122.55,122.73,7487.947481793004,104.3633,104.4996,104.3463,104.4996,7487.9475
2014-10-14 13:35:00,122.75,122.84,122.7,122.84,14463.021848394706,104.5166,104.5932,104.474,104.5932,14463.0218
2014-10-14 13:40:00,122.87,122.96,122.82,122.83,13334.700994973842,104.6188,104.6954,104.5762,104.5847,13334.701
2014-10-14 13:45:00,122.82,122.96,122.67,122.94,12514.10401066776,104.5762,104.6954,104.4485,104.6784,12514.104
2014-10-14 13:50:00,122.91,123.01,122.9,122.99,24412.76028310596,104.6528,104.738,104.6443,104.7209,24412.7603
2014-10-14 13:55:00,123.0,123.13,122.95,123.13,14257.872602318186,104.7295,104.8401,104.6869,104.8401,14257.8726
2014-10-14 14:00:00,123.13,123.16,123.05,123.07,11796.081649399935,104.8401,104.8657,104.772,104.7891,11796.0816
2014-10-14 14:05:00,123.08,123.09,122.93,122.93,12821.82787978254,104.7976,104.8061,104.6699,104.6699,12821.8279
2014-10-14 14:10:00,122.95,123.14,122.9,122.9,24823.058775259,104.6869,104.8487,104.6443,104.6443,24823.0588
2014-10-14 14:15:00,122.91,122.92,122.79,122.82,15591.34270181557,104.6528,104.6613,104.5506,104.5762,15591.3427
2014-10-14 14:20:00,122.82,122.84,122.58,122.7,21232.94696891989,104.5762,104.5932,104.3718,104.474,21232.947
2014-10-14 14:25:00,122.62,122.66,122.58,122.65,10872.910042055595,104.4059,104.44,104.3718,104.4314,10872.91
2014-10-14 14:30:00,122.65,122.91,122.65,122.69,11283.208534208636,104.4314,104.6528,104.4314,104.4655,11283.2085
2014-10-14 14:35:00,122.68,122.82,122.64,122.75,24412.76028310596,104.457,104.5762,104.4229,104.5166,24412.7603
2014-10-14 14:40:00,122.78,122.88,122.73,122.85,12001.23089547646,104.5421,104.6273,104.4996,104.6017,12001.2309
2014-10-14 14:45:00,122.93,122.93,122.7,122.72,11796.081649399935,104.6699,104.6699,104.474,104.491,11796.0816
2014-10-14 14:50:00,122.75,122.75,122.38,122.4,20822.648476766848,104.5166,104.5166,104.2015,104.2186,20822.6485
2014-10-14 14:55:00,122.39,122.51,122.33,122.39,14257.872602318186,104.2101,104.3122,104.159,104.2101,14257.8726
2014-10-14 15:00:00,122.41,122.56,122.41,122.48,12001.23089547646,104.2271,104.3548,104.2271,104.2867,12001.2309
2014-10-14 15:05:00,122.45,122.46,122.28,122.32,21950.969330187712,104.2612,104.2697,104.1164,104.1505,21950.9693
2014-10-14 15:10:00,122.32,122.43,122.22,122.43,38362.90901630936,104.1505,104.2441,104.0653,104.2441,38362.909
2014-10-14 15:15:00,122.45,122.53,122.38,122.38,12821.82787978254,104.2612,104.3293,104.2015,104.2015,12821.8279
2014-10-14 15:20:00,122.38,122.38,121.88,121.97,43491.64016822238,104.2015,104.2015,103.7758,103.8525,43491.6402
2014-10-14 15:25:00,121.95,122.16,121.9,122.12,29336.342188942454,103.8354,104.0142,103.7928,103.9802,29336.3422
2014-10-14 15:30:00,122.14,122.16,121.92,122.02,15796.491947892093,103.9972,104.0142,103.8099,103.895,15796.4919
2014-10-14 15:35:00,122.02,122.41,122.0,122.37,29951.789927172016,103.895,104.2271,103.878,104.193,29951.7899
2014-10-14 15:40:00,122.37,122.42,122.26,122.26,38568.058262385886,104.193,104.2356,104.0994,104.0994,38568.0583
2014-10-14 15:45:00,122.25,122.32,122.13,122.19,51082.16227305365,104.0909,104.1505,103.9887,104.0398,51082.1623
2014-10-14 15:50:00,122.2,122.34,122.13,122.13,48415.22207405888,104.0483,104.1675,103.9887,103.9887,48415.2221
2014-10-14 15:55:00,122.13,122.15,121.91,121.96,110678.0182582829,103.9887,104.0057,103.8014,103.8439,110678.0183
2014-10-15 09:30:00,121.25,121.25,120.35,120.89,53338.80397989537,103.2394,103.2394,102.4731,102.9329,53338.804
2014-10-15 09:35:00,121.0,121.02,120.26,120.53,34362.49871781721,103.0265,103.0436,102.3965,102.6263,34362.4987
2014-10-15 09:40:00,120.56,120.91,120.37,120.63,47697.19971279105,102.6519,102.9499,102.4901,102.7115,47697.1997
2014-10-15 09:45:00,120.66,120.83,120.42,120.75,36003.69268642938,102.737,102.8818,102.5327,102.8137,36003.6927
2014-10-15 09:50:00,120.75,120.82,120.52,120.66,15283.61883270079,102.8137,102.8733,102.6178,102.737,15283.6188
2014-10-15 09:55:00,120.65,121.0,120.6,120.89,51082.16227305365,102.7285,103.0265,102.686,102.9329,51082.1623
2014-10-15 10:00:00,120.91,121.19,120.88,121.19,46363.72961329367,102.9499,103.1883,102.9244,103.1883,46363.7296
2014-10-15 10:05:00,121.19,121.46,121.03,121.03,33747.05097958765,103.1883,103.4182,103.0521,103.0521,33747.051
2014-10-15 10:10:00,120.98,121.27,120.87,121.25,21950.969330187712,103.0095,103.2564,102.9158,103.2394,21950.9693
2014-10-15 10:15:00,121.26,121.38,121.0,121.38,24823.058775259,103.2479,103.3501,103.0265,103.3501,24823.0588
2014-10-15 10:20:00,121.43,121.53,121.23,121.49,51595.03538824495,103.3927,103.4778,103.2224,103.4437,51595.0354
2014-10-15 10:25:00,121.46,121.72,121.43,121.51,32721.304749205046,103.4182,103.6396,103.3927,103.4608,32721.3047
2014-10-15 10:30:00,121.49,121.56,121.38,121.56,23899.887167914658,103.4437,103.5034,103.3501,103.5034,23899.8872
2014-10-15 10:35:00,121.55,121.62,121.47,121.57,21232.94696891989,103.4948,103.5544,103.4267,103.5119,21232.947
2014-10-15 10:40:00,121.56,121.62,121.31,121.35,11796.081649399935,103.5034,103.5544,103.2905,103.3245,11796.0816
2014-10-15 10:45:00,121.34,121.41,121.22,121.41,12924.402502820802,103.316,103.3756,103.2139,103.3756,12924.4025
2014-10-15 10:50:00,121.4,121.56,121.38,121.39,11796.081649399935,103.3671,103.5034,103.3501,103.3586,11796.0816
2014-10-15 10:55:00,121.39,121.53,121.28,121.3,8103.395220022566,103.3586,103.4778,103.2649,103.282,8103.3952
2014-10-15 11:00:00,121.27,121.37,121.08,121.36,13026.977125859064,103.2564,103.3416,103.0947,103.3331,13026.9771
2014-10-15 11:05:00,121.38,121.46,121.38,121.44,7077.648989639963,103.3501,103.4182,103.3501,103.4012,7077.649
2014-10-15 11:10:00,121.43,121.5,121.02,121.02,11796.081649399935,103.3927,103.4523,103.0436,103.0436,11796.0816
2014-10-15 11:15:00,121.08,121.14,120.94,121.09,45030.259513796285,103.0947,103.1457,102.9754,103.1032,45030.2595
2014-10-15 11:20:00,121.11,121.26,121.06,121.11,16206.790440045132,103.1202,103.2479,103.0776,103.1202,16206.7904
2014-10-15 11:25:00,121.15,121.2,120.82,120.89,10565.186172940814,103.1543,103.1968,102.8733,102.9329,10565.1862
2014-10-15 11:30:00,120.87,120.96,120.6,120.73,20002.051492460763,102.9158,102.9925,102.686,102.7966,20002.0515
2014-10-15 11:35:00,120.75,120.76,120.6,120.66,15386.193455739049,102.8137,102.8222,102.686,102.737,15386.1935
2014-10-15 11:40:00,120.66,120.66,120.47,120.51,11590.932403323415,102.737,102.737,102.5753,102.6093,11590.9324
2014-10-15 11:45:00,120.51,120.62,120.49,120.6,18976.30526207816,102.6093,102.703,102.5923,102.686,18976.3053
2014-10-15 11:50:00,120.6,120.76,120.58,120.75,10565.186172940814,102.686,102.8222,102.6689,102.8137,10565.1862
2014-10-15 11:55:00,120.72,120.75,120.6,120.66,5026.156528874756,102.7881,102.8137,102.686,102.737,5026.1565
2014-10-15 12:00:00,120.65,120.79,120.59,120.79,24617.90952918248,102.7285,102.8477,102.6774,102.8477,24617.9095
2014-10-15 12:05:00,120.82,120.82,120.66,120.71,11488.357780285158,102.8733,102.8733,102.737,102.7796,11488.3578
2014-10-15 12:10:00,120.69,120.75,120.57,120.63,17642.835162580777,102.7626,102.8137,102.6604,102.7115,17642.8352
2014-10-15 12:15:00,120.64,120.68,120.45,120.5,10154.887680787771,102.72,102.7541,102.5582,102.6008,10154.8877
2014-10-15 12:20:00,120.53,120.58,120.44,120.46,9129.14145040517,102.6263,102.6689,102.5497,102.5667,9129.1415
2014-10-15 12:25:00,120.49,120.56,120.41,120.5,5026.156528874756,102.5923,102.6519,102.5242,102.6008,5026.1565
2014-10-15 12:30:00,120.52,120.6,120.44,120.47,6975.074366601702,102.6178,102.686,102.5497,102.5753,6975.0744
2014-10-15 12:35:00,120.48,120.52,120.3,120.31,9539.43994255821,102.5838,102.6178,102.4305,102.439,9539.4399
2014-10-15 12:40:00,120.34,120.34,120.18,120.24,29849.215304133755,102.4646,102.4646,102.3283,102.3794,29849.2153
2014-10-15 12:45:00,120.28,120.46,120.28,120.3,9949.738434711251,102.4135,102.5667,102.4135,102.4305,9949.7384
2014-10-15 12:50:00,120.29,120.29,119.86,120.21,41132.4238383424,102.422,102.422,102.0559,102.3539,41132.4238
2014-10-15 12:55:00,120.24,120.29,119.81,119.93,17540.260539542516,102.3794,102.422,102.0133,102.1155,17540.2605
2014-10-15 13:00:00,119.89,120.15,119.84,120.05,29644.06605805724,102.0814,102.3028,102.0388,102.2176,29644.0661
2014-10-15 13:05:00,120.02,120.15,119.86,120.11,45748.28187506411,102.1921,102.3028,102.0559,102.2687,45748.2819
2014-10-15 13:10:00,120.13,120.13,119.84,119.85,18053.13365473381,102.2858,102.2858,102.0388,102.0474,18053.1337
2014-10-15 13:15:00,119.85,119.88,119.3,119.31,39901.52836188327,102.0474,102.0729,101.5791,101.5876,39901.5284
2014-10-15 13:20:00,119.3,119.32,118.62,118.73,34772.79720997025,101.5791,101.5961,101.0001,101.0937,34772.7972
2014-10-15 13:25:00,118.72,118.85,118.48,118.73,47389.47584367627,101.0852,101.1959,100.8809,101.0937,47389.4758
2014-10-15 13:30:00,118.72,118.84,118.7,118.79,39901.52836188327,101.0852,101.1874,101.0682,101.1448,39901.5284
2014-10-15 13:35:00,118.8,118.8,118.35,118.52,70981.63914247615,101.1533,101.1533,100.7702,100.9149,70981.6391
2014-10-15 13:40:00,118.5,118.51,118.32,118.38,23592.163298799875,100.8979,100.9064,100.7446,100.7957,23592.1633
2014-10-15 13:45:00,118.34,118.71,118.28,118.68,20104.626115499024,100.7617,101.0767,100.7106,101.0512,20104.6261
2014-10-15 13:50:00,118.69,118.96,118.59,118.86,34465.07334085547,101.0597,101.2896,100.9745,101.2044,34465.0733
2014-10-15 13:55:00,118.87,118.96,118.48,118.6,22156.11857626423,101.2129,101.2896,100.8809,100.983,22156.1186
2014-10-15 14:00:00,118.6,118.66,118.28,118.33,32003.282387937223,100.983,101.0341,100.7106,100.7531,32003.2824
2014-10-15 14:05:00,118.34,118.43,118.07,118.19,20412.349984613807,100.7617,100.8383,100.5318,100.6339,20412.35
2014-10-15 14:10:00,118.2,118.38,118.14,118.28,23387.01405272336,100.6424,100.7957,100.5914,100.7106,23387.0141
2014-10-15 14:15:00,118.28,118.87,118.27,118.87,41440.14770745717,100.7106,101.2129,100.7021,101.2129,41440.1477
2014-10-15 14:20:00,118.88,119.02,118.82,118.92,26977.125859062467,101.2214,101.3406,101.1704,101.2555,26977.1259
2014-10-15 14:25:00,118.95,118.96,118.61,118.81,51902.75925735973,101.281,101.2896,100.9915,101.1618,51902.7593
2014-10-15 14:30:00,118.85,119.36,118.83,119.33,42773.61780695456,101.1959,101.6301,101.1789,101.6046,42773.6178
2014-10-15 14:35:00,119.35,119.54,119.34,119.51,25130.78264437378,101.6216,101.7834,101.6131,101.7579,25130.7826
2014-10-15 14:40:00,119.52,119.66,119.5,119.54,37747.4612780798,101.7664,101.8856,101.7493,101.7834,37747.4613
2014-10-15 14:45:00,119.53,119.63,119.37,119.56,13744.999487126885,101.7749,101.86,101.6387,101.8004,13744.9995
2014-10-15 14:50:00,119.57,119.85,119.57,119.8,13232.126371935585,101.8089,102.0474,101.8089,102.0048,13232.1264
2014-10-15 14:55:00,119.78,120.05,119.67,119.98,29951.789927172016,101.9878,102.2176,101.8941,102.158,29951.7899
2014-10-15 15:00:00,120.0,120.15,119.93,120.14,33336.752487434605,102.1751,102.3028,102.1155,102.2943,33336.7525
2014-10-15 15:05:00,120.12,120.46,120.09,120.46,44209.66252949021,102.2773,102.5667,102.2517,102.5667,44209.6625
2014-10-15 15:10:00,120.49,120.76,120.44,120.56,46671.45348240845,102.5923,102.8222,102.5497,102.6519,46671.4535
2014-10-15 15:15:00,120.56,120.56,120.17,120.3,32721.304749205046,102.6519,102.6519,102.3198,102.4305,32721.3047
2014-10-15 15:20:00,120.34,120.46,120.21,120.33,30567.23766540158,102.4646,102.5667,102.3539,102.4561,30567.2377
2014-10-15 15:25:00,120.33,121.04,120.33,121.02,27797.72284336855,102.4561,103.0606,102.4561,103.0436,27797.7228
2014-10-15 15:30:00,121.08,121.23,120.85,120.94,36721.7150476972,103.0947,103.2224,102.8988,102.9754,36721.715
2014-10-15 15:35:00,120.94,121.48,120.88,121.48,43183.9162991076,102.9754,103.4352,102.9244,103.4352,43183.9163
2014-10-15 15:40:00,121.49,121.96,121.37,121.93,74161.45245666221,103.4437,103.8439,103.3416,103.8184,74161.4525
2014-10-15 15:45:00,121.94,121.95,121.39,121.39,80726.22833111088,103.8269,103.8354,103.3586,103.3586,80726.2283
2014-10-15 15:50:00,121.42,121.71,121.35,121.71,93035.18309570212,103.3841,103.6311,103.3245,103.6311,93035.1831
2014-10-15 15:55:00,121.71,121.76,121.42,121.46,108113.65268232638,103.6311,103.6736,103.3841,103.4182,108113.6527
2014-10-16 09:30:00,119.72,120.21,119.11,120.06,33234.17786439635,101.9367,102.3539,101.4173,102.2262,33234.1779
2014-10-16 09:35:00,119.99,120.25,119.98,120.06,14155.297979279923,102.1666,102.3879,102.158,102.2262,14155.298
2014-10-16 09:40:00,120.26,120.54,120.19,120.45,7693.096727869524,102.3965,102.6349,102.3369,102.5582,7693.0967
2014-10-16 09:45:00,120.51,120.51,120.02,120.1,25643.65575956508,102.6093,102.6093,102.1921,102.2602,25643.6558
2014-10-16 09:50:00,120.1,120.19,120.01,120.15,38055.185147194585,102.2602,102.3369,102.1836,102.3028,38055.1851
2014-10-16 09:55:00,120.18,120.18,119.59,119.86,32823.879372243304,102.3283,102.3283,101.826,102.0559,32823.8794
2014-10-16 10:00:00,119.85,119.96,119.62,119.77,36311.41655554416,102.0474,102.141,101.8515,101.9792,36311.4166
2014-10-16 10:05:00,119.72,119.82,119.45,119.8,15078.46958662427,101.9367,102.0218,101.7068,102.0048,15078.4696
2014-10-16 10:10:00,119.81,119.81,119.38,119.38,25335.9318904503,102.0133,102.0133,101.6472,101.6472,25335.9319
2014-10-16 10:15:00,119.36,119.36,118.73,118.98,17847.984408657296,101.6301,101.6301,101.0937,101.3066,17847.9844
2014-10-16 10:20:00,119.01,120.11,119.01,119.66,72007.38537285876,101.3321,102.2687,101.3321,101.8856,72007.3854
2014-10-16 10:25:00,119.67,119.73,119.05,119.19,60724.17683865011,101.8941,101.9452,101.3662,101.4854,60724.1768
2014-10-16 10:30:00,119.25,119.26,119.05,119.26,16822.238178274692,101.5365,101.545,101.3662,101.545,16822.2382
2014-10-16 10:35:00,119.2,119.29,118.87,118.94,21335.52159195815,101.4939,101.5705,101.2129,101.2725,21335.5216
2014-10-16 10:40:00,118.94,119.15,118.75,118.83,16104.215817006872,101.2725,101.4513,101.1108,101.1789,16104.2158
2014-10-16 10:45:00,118.89,119.24,118.84,118.88,32721.304749205046,101.23,101.528,101.1874,101.2214,32721.3047
2014-10-16 10:50:00,118.86,119.08,118.72,118.75,25848.805005641603,101.2044,101.3917,101.0852,101.1108,25848.805
2014-10-16 10:55:00,118.82,119.22,118.79,119.2,47697.19971279105,101.1704,101.5109,101.1448,101.4939,47697.1997
2014-10-16 11:00:00,119.26,119.39,119.12,119.19,24412.76028310596,101.545,101.6557,101.4258,101.4854,24412.7603
2014-10-16 11:05:00,119.21,119.4,119.04,119.25,25335.9318904503,101.5024,101.6642,101.3577,101.5365,25335.9319
2014-10-16 11:10:00,119.32,119.61,119.23,119.49,18668.58139296338,101.5961,101.843,101.5195,101.7408,18668.5814
2014-10-16 11:15:00,119.5,119.51,119.21,119.21,13129.551748897322,101.7493,101.7579,101.5024,101.5024,13129.5517
2014-10-16 11:20:00,119.21,119.4,119.16,119.2,13642.424864088624,101.5024,101.6642,101.4599,101.4939,13642.4249
2014-10-16 11:25:00,119.2,119.36,119.07,119.36,15386.193455739049,101.4939,101.6301,101.3832,101.6301,15386.1935
2014-10-16 11:30:00,119.34,119.5,119.2,119.5,20309.775361575543,101.6131,101.7493,101.4939,101.7493,20309.7754
2014-10-16 11:35:00,119.48,119.56,119.2,119.23,36208.84193250589,101.7323,101.8004,101.4939,101.5195,36208.8419
2014-10-16 11:40:00,119.19,119.25,119.04,119.06,21540.670838034668,101.4854,101.5365,101.3577,101.3747,21540.6708
2014-10-16 11:45:00,119.07,119.21,119.01,119.08,34567.64796389373,101.3832,101.5024,101.3321,101.3917,34567.648
2014-10-16 11:50:00,119.05,119.18,118.82,118.82,17027.387424351215,101.3662,101.4769,101.1704,101.1704,17027.3874
2014-10-16 11:55:00,118.8,118.93,118.73,118.88,19078.87988511642,101.1533,101.264,101.0937,101.2214,19078.8799
2014-10-16 12:00:00,118.88,118.89,118.6,118.66,12514.10401066776,101.2214,101.23,100.983,101.0341,12514.104
2014-10-16 12:05:00,118.66,118.8,118.66,118.77,12514.10401066776,101.0341,101.1533,101.0341,101.1278,12514.104
2014-10-16 12:10:00,118.78,118.96,118.76,118.93,8103.395220022566,101.1363,101.2896,101.1193,101.264,8103.3952
2014-10-16 12:15:00,118.92,118.96,118.68,118.91,32208.431634013745,101.2555,101.2896,101.0512,101.247,32208.4316
2014-10-16 12:20:00,118.89,118.94,118.64,118.92,14463.021848394706,101.23,101.2725,101.0171,101.2555,14463.0218
2014-10-16 12:25:00,118.92,118.99,118.8,118.8,15796.491947892093,101.2555,101.3151,101.1533,101.1533,15796.4919
2014-10-16 12:30:00,118.82,118.86,118.72,118.72,6051.902759257359,101.1704,101.2044,101.0852,101.0852,6051.9028
2014-10-16 12:35:00,118.76,118.83,118.58,118.71,10770.335419017334,101.1193,101.1789,100.966,101.0767,10770.3354
2014-10-16 12:40:00,118.7,118.83,118.7,118.78,4102.984921530413,101.0682,101.1789,101.0682,101.1363,4102.9849
2014-10-16 12:45:00,118.77,118.84,118.73,118.83,9334.29069648169,101.1278,101.1874,101.0937,101.1789,9334.2907
2014-10-16 12:50:00,118.87,118.94,118.8,118.83,7795.671350907785,101.2129,101.2725,101.1533,101.1789,7795.6714
2014-10-16 12:55:00,118.85,119.02,118.85,118.93,54672.27407939276,101.1959,101.3406,101.1959,101.264,54672.2741
2014-10-16 13:00:00,118.97,119.09,118.94,119.0,40619.55072315109,101.2981,101.4002,101.2725,101.3236,40619.5507
2014-10-16 13:05:00,119.02,119.13,119.02,119.03,26771.976612985945,101.3406,101.4343,101.3406,101.3492,26771.9766
2014-10-16 13:10:00,119.05,119.19,119.01,119.05,17847.984408657296,101.3662,101.4854,101.3321,101.3662,17847.9844
2014-10-16 13:15:00,119.06,119.12,118.95,119.01,17335.111293465994,101.3747,101.4258,101.281,101.3321,17335.1113
2014-10-16 13:20:00,119.03,119.09,118.96,119.04,19899.476869422502,101.3492,101.4002,101.2896,101.3577,19899.4769
2014-10-16 13:25:00,119.04,119.15,119.04,119.08,17129.962047389476,101.3577,101.4513,101.3577,101.3917,17129.962
2014-10-16 13:30:00,119.05,119.1,118.92,119.0,11488.357780285158,101.3662,101.4088,101.2555,101.3236,11488.3578
2014-10-16 13:35:00,119.01,119.13,118.9,119.07,11385.783157246897,101.3321,101.4343,101.2385,101.3832,11385.7832
2014-10-16 13:40:00,119.05,119.12,118.99,119.07,14155.297979279923,101.3662,101.4258,101.3151,101.3832,14155.298
2014-10-16 13:45:00,119.08,119.11,118.87,118.96,18155.70827777208,101.3917,101.4173,101.2129,101.2896,18155.7083
2014-10-16 13:50:00,118.95,118.95,118.65,118.77,21745.82008411119,101.281,101.281,101.0256,101.1278,21745.8201
2014-10-16 13:55:00,118.77,118.78,118.35,118.52,27695.148220330288,101.1278,101.1363,100.7702,100.9149,27695.1482
2014-10-16 14:00:00,118.55,118.55,118.44,118.46,33747.05097958765,100.9405,100.9405,100.8468,100.8638,33747.051
2014-10-16 14:05:00,118.45,118.68,118.45,118.66,38670.632885424144,100.8553,101.0512,100.8553,101.0341,38670.6329
2014-10-16 14:10:00,118.66,118.75,118.45,118.45,24412.76028310596,101.0341,101.1108,100.8553,100.8553,24412.7603
2014-10-16 14:15:00,118.47,118.63,118.42,118.49,20514.924607652065,100.8723,101.0086,100.8298,100.8894,20514.9246
2014-10-16 14:20:00,118.49,118.49,118.13,118.3,28208.02133552159,100.8894,100.8894,100.5828,100.7276,28208.0213
2014-10-16 14:25:00,118.29,118.37,118.21,118.29,27284.849728177247,100.7191,100.7872,100.651,100.7191,27284.8497
2014-10-16 14:30:00,118.27,118.28,118.07,118.1,23079.290183608573,100.7021,100.7106,100.5318,100.5573,23079.2902
2014-10-16 14:35:00,118.1,118.14,118.0,118.04,34157.34947174069,100.5573,100.5914,100.4722,100.5062,34157.3495
2014-10-16 14:40:00,118.04,118.04,117.87,117.87,18258.28290081034,100.5062,100.5062,100.3615,100.3615,18258.2829
2014-10-16 14:45:00,117.84,117.88,117.66,117.67,37439.73740896502,100.3359,100.37,100.1827,100.1912,37439.7374
2014-10-16 14:50:00,117.68,117.9,117.67,117.77,40106.67760795979,100.1997,100.387,100.1912,100.2763,40106.6776
2014-10-16 14:55:00,117.76,117.86,117.65,117.69,24207.61103702944,100.2678,100.353,100.1741,100.2082,24207.611
2014-10-16 15:00:00,117.69,117.71,117.27,117.27,31490.40927274592,100.2082,100.2252,99.8506,99.8506,31490.4093
2014-10-16 15:05:00,117.28,117.7,117.28,117.59,35901.11806339111,99.8591,100.2167,99.8591,100.1231,35901.1181
2014-10-16 15:10:00,117.56,117.76,117.53,117.7,31387.83464970766,100.0975,100.2678,100.072,100.2167,31387.8346
2014-10-16 15:15:00,117.73,117.86,117.65,117.79,31182.68540363114,100.2423,100.353,100.1741,100.2934,31182.6854
2014-10-16 15:20:00,117.8,117.95,117.79,117.87,34875.37183300851,100.3019,100.4296,100.2934,100.3615,34875.3718
2014-10-16 15:25:00,117.86,117.92,117.79,117.88,30669.81228843984,100.353,100.404,100.2934,100.37,30669.8123
2014-10-16 15:30:00,117.91,117.97,117.79,117.97,28720.89445071289,100.3955,100.4466,100.2934,100.4466,28720.8945
2014-10-16 15:35:00,117.96,118.05,117.87,117.91,43286.49092214586,100.4381,100.5147,100.3615,100.3955,43286.4909
2014-10-16 15:40:00,117.91,118.02,117.9,117.9,35901.11806339111,100.3955,100.4892,100.387,100.387,35901.1181
2014-10-16 15:45:00,117.91,117.94,117.8,117.81,70468.76602728484,100.3955,100.4211,100.3019,100.3104,70468.766
2014-10-16 15:50:00,117.81,118.03,117.79,117.93,87085.85495948303,100.3104,100.4977,100.2934,100.4126,87085.855
2014-10-16 15:55:00,117.93,118.02,117.65,117.68,144322.49461483228,100.4126,100.4892,100.1741,100.1997,144322.4946
2014-10-17 09:30:00,118.36,118.75,118.3,118.36,70981.63914247615,100.7787,101.1108,100.7276,100.7787,70981.6391
2014-10-17 09:35:00,118.36,118.36,117.9,117.99,25746.230382603346,100.7787,100.7787,100.387,100.4636,25746.2304
2014-10-17 09:40:00,117.98,118.05,117.73,117.84,30156.93917324854,100.4551,100.5147,100.2423,100.3359,30156.9392
2014-10-17 09:45:00,117.83,118.03,117.8,117.93,30977.53615755462,100.3274,100.4977,100.3019,100.4126,30977.5362
2014-10-17 09:50:00,118.01,118.21,117.94,118.21,17745.40978561904,100.4807,100.651,100.4211,100.651,17745.4098
2014-10-17 09:55:00,118.17,118.19,117.88,117.88,15386.193455739049,100.6169,100.6339,100.37,100.37,15386.1935
2014-10-17 10:00:00,117.88,118.34,117.88,118.31,15386.193455739049,100.37,100.7617,100.37,100.7361,15386.1935
2014-10-17 10:05:00,118.3,118.44,118.22,118.4,10462.611549902556,100.7276,100.8468,100.6595,100.8127,10462.6115
2014-10-17 10:10:00,118.4,118.43,118.32,118.39,8513.693712175607,100.8127,100.8383,100.7446,100.8042,8513.6937
2014-10-17 10:15:00,118.38,118.68,118.37,118.66,36926.86429377372,100.7957,101.0512,100.7872,101.0341,36926.8643
2014-10-17 10:20:00,118.69,118.8,118.66,118.67,37850.03590111806,101.0597,101.1533,101.0341,101.0426,37850.0359
2014-10-17 10:25:00,118.69,119.01,118.68,119.01,82777.72079187608,101.0597,101.3321,101.0512,101.3321,82777.7208
2014-10-17 10:30:00,118.98,119.08,118.94,119.01,52518.20699558929,101.3066,101.3917,101.2725,101.3321,52518.207
2014-10-17 10:35:00,119.04,119.04,118.66,118.68,30362.088419325057,101.3577,101.3577,101.0341,101.0512,30362.0884
2014-10-17 10:40:00,118.67,118.67,118.45,118.56,27182.275105138982,101.0426,101.0426,100.8553,100.949,27182.2751
2014-10-17 10:45:00,118.6,118.6,118.5,118.5,13026.977125859064,100.983,100.983,100.8979,100.8979,13026.9771
2014-10-17 10:50:00,118.53,118.7,118.49,118.69,12206.38014155298,100.9234,101.0682,100.8894,101.0597,12206.3801
2014-10-17 10:55:00,118.69,118.83,118.66,118.78,9026.566827366907,101.0597,101.1789,101.0341,101.1363,9026.5668
2014-10-17 11:00:00,118.79,118.88,118.67,118.81,15283.61883270079,101.1448,101.2214,101.0426,101.1618,15283.6188
2014-10-17 11:05:00,118.82,119.01,118.81,118.95,12308.95476459124,101.1704,101.3321,101.1618,101.281,12308.9548
2014-10-17 11:10:00,118.95,119.1,118.95,119.04,12308.95476459124,101.281,101.4088,101.281,101.3577,12308.9548
2014-10-17 11:15:00,119.04,119.13,119.04,119.11,7282.798235716484,101.3577,101.4343,101.3577,101.4173,7282.7982
2014-10-17 11:20:00,119.11,119.12,119.01,119.05,9129.14145040517,101.4173,101.4258,101.3321,101.3662,9129.1415
2014-10-17 11:25:00,119.05,119.19,119.0,119.13,33747.05097958765,101.3662,101.4854,101.3236,101.4343,33747.051
2014-10-17 11:30:00,119.13,119.18,119.11,119.13,32003.282387937223,101.4343,101.4769,101.4173,101.4343,32003.2824
2014-10-17 11:35:00,119.13,119.19,119.12,119.13,17129.962047389476,101.4343,101.4854,101.4258,101.4343,17129.962
2014-10-17 11:40:00,119.13,119.22,119.12,119.2,16719.663555236435,101.4343,101.5109,101.4258,101.4939,16719.6636
2014-10-17 11:45:00,119.22,119.31,119.19,119.3,7180.223612678223,101.5109,101.5876,101.4854,101.5791,7180.2236
2014-10-17 11:50:00,119.29,119.37,119.27,119.36,9129.14145040517,101.5705,101.6387,101.5535,101.6301,9129.1415
2014-10-17 11:55:00,119.39,119.41,119.02,119.03,14565.596471432968,101.6557,101.6727,101.3406,101.3492,14565.5965
2014-10-17 12:00:00,119.0,119.11,119.0,119.11,7795.671350907785,101.3236,101.4173,101.3236,101.4173,7795.6714
2014-10-17 12:05:00,119.07,119.15,119.04,119.04,7898.245973946045,101.3832,101.4513,101.3577,101.3577,7898.246
2014-10-17 12:10:00,119.03,119.04,118.72,118.76,11078.059288132115,101.3492,101.3577,101.0852,101.1193,11078.0593
2014-10-17 12:15:00,118.78,118.8,118.57,118.6,13744.999487126885,101.1363,101.1533,100.9575,100.983,13744.9995
2014-10-17 12:20:00,118.62,118.92,118.61,118.92,9129.14145040517,101.0001,101.2555,100.9915,101.2555,9129.1415
2014-10-17 12:25:00,118.93,118.96,118.85,118.91,7385.372858754744,101.264,101.2896,101.1959,101.247,7385.3729
2014-10-17 12:30:00,118.94,119.03,118.93,118.96,7898.245973946045,101.2725,101.3492,101.264,101.2896,7898.246
2014-10-17 12:35:00,118.94,119.14,118.94,119.1,11385.783157246897,101.2725,101.4428,101.2725,101.4088,11385.7832
2014-10-17 12:40:00,119.08,119.11,118.95,119.08,9436.86531951995,101.3917,101.4173,101.281,101.3917,9436.8653
2014-10-17 12:45:00,119.07,119.1,118.99,119.03,5539.029644066058,101.3832,101.4088,101.3151,101.3492,5539.0296
2014-10-17 12:50:00,119.06,119.06,118.93,118.95,27797.72284336855,101.3747,101.3747,101.264,101.281,27797.7228
2014-10-17 12:55:00,118.98,119.05,118.9,118.95,15181.044209662528,101.3066,101.3662,101.2385,101.281,15181.0442
2014-10-17 13:00:00,118.99,119.1,118.96,119.01,9026.566827366907,101.3151,101.4088,101.2896,101.3321,9026.5668
2014-10-17 13:05:00,119.01,119.06,118.87,118.99,9539.43994255821,101.3321,101.3747,101.2129,101.3151,9539.4399
2014-10-17 13:10:00,118.92,119.02,118.87,118.96,5128.731151913016,101.2555,101.3406,101.2129,101.2896,5128.7312
2014-10-17 13:15:00,118.97,119.13,118.96,119.13,6667.350497486921,101.2981,101.4343,101.2896,101.4343,6667.3505
2014-10-17 13:20:00,119.11,119.11,118.95,118.95,8308.544466099087,101.4173,101.4173,101.281,101.281,8308.5445
2014-10-17 13:25:00,118.99,119.04,118.92,118.93,17129.962047389476,101.3151,101.3577,101.2555,101.264,17129.962
2014-10-17 13:30:00,118.87,118.99,118.85,118.88,7282.798235716484,101.2129,101.3151,101.1959,101.2214,7282.7982
2014-10-17 13:35:00,118.88,119.07,118.84,119.03,7077.648989639963,101.2214,101.3832,101.1874,101.3492,7077.649
2014-10-17 13:40:00,119.06,119.06,118.96,119.0,4615.858036721715,101.3747,101.3747,101.2896,101.3236,4615.858
2014-10-17 13:45:00,119.03,119.07,118.95,118.98,9949.738434711251,101.3492,101.3832,101.281,101.3066,9949.7384
2014-10-17 13:50:00,118.94,119.09,118.9,119.06,6975.074366601702,101.2725,101.4002,101.2385,101.3747,6975.0744
2014-10-17 13:55:00,119.05,119.05,118.7,118.87,14770.745717509488,101.3662,101.3662,101.0682,101.2129,14770.7457
2014-10-17 14:00:00,118.83,118.85,118.61,118.65,8616.268335213868,101.1789,101.1959,100.9915,101.0256,8616.2683
2014-10-17 14:05:00,118.61,118.75,118.43,118.54,18155.70827777208,100.9915,101.1108,100.8383,100.9319,18155.7083
2014-10-17 14:10:00,118.61,118.7,118.51,118.54,14360.447225356444,100.9915,101.0682,100.9064,100.9319,14360.4472
2014-10-17 14:15:00,118.54,118.54,118.41,118.45,9026.566827366907,100.9319,100.9319,100.8213,100.8553,9026.5668
2014-10-17 14:20:00,118.48,118.65,118.45,118.65,12514.10401066776,100.8809,101.0256,100.8553,101.0256,12514.104
2014-10-17 14:25:00,118.63,118.7,118.53,118.67,14668.171094471229,101.0086,101.0682,100.9234,101.0426,14668.1711
2014-10-17 14:30:00,118.7,118.87,118.65,118.8,10872.910042055595,101.0682,101.2129,101.0256,101.1533,10872.91
2014-10-17 14:35:00,118.82,118.85,118.65,118.81,15796.491947892093,101.1704,101.1959,101.0256,101.1618,15796.4919
2014-10-17 14:40:00,118.78,119.02,118.78,118.89,12616.67863370602,101.1363,101.3406,101.1363,101.23,12616.6786
2014-10-17 14:45:00,118.91,118.94,118.85,118.92,8411.119089137346,101.247,101.2725,101.1959,101.2555,8411.1191
2014-10-17 14:50:00,118.89,118.92,118.83,118.92,7385.372858754744,101.23,101.2555,101.1789,101.2555,7385.3729
2014-10-17 14:55:00,118.92,118.96,118.77,118.87,10154.887680787771,101.2555,101.2896,101.1278,101.2129,10154.8877
2014-10-17 15:00:00,118.85,118.89,118.56,118.62,14770.745717509488,101.1959,101.23,100.949,101.0001,14770.7457
2014-10-17 15:05:00,118.62,118.82,118.6,118.8,13129.551748897322,101.0001,101.1704,100.983,101.1533,13129.5517
2014-10-17 15:10:00,118.82,119.05,118.82,119.04,14360.447225356444,101.1704,101.3662,101.1704,101.3577,14360.4472
2014-10-17 15:15:00,119.08,119.09,118.96,118.96,12821.82787978254,101.3917,101.4002,101.2896,101.2896,12821.8279
2014-10-17 15:20:00,119.02,119.09,118.98,119.02,33029.028618319826,101.3406,101.4002,101.3066,101.3406,33029.0286
2014-10-17 15:25:00,119.01,119.09,119.01,119.02,20412.349984613807,101.3321,101.4002,101.3321,101.3406,20412.35
2014-10-17 15:30:00,119.06,119.16,118.96,118.96,26156.528874756383,101.3747,101.4599,101.2896,101.2896,26156.5289
2014-10-17 15:35:00,118.98,118.99,118.84,118.96,21027.797722843367,101.3066,101.3151,101.1874,101.2896,21027.7977
2014-10-17 15:40:00,118.97,119.08,118.95,119.05,20309.775361575543,101.2981,101.3917,101.281,101.3662,20309.7754
2014-10-17 15:45:00,119.05,119.16,118.96,118.99,33952.20022566417,101.3662,101.4599,101.2896,101.3151,33952.2002
2014-10-17 15:50:00,119.0,119.01,118.89,118.97,55800.59493281362,101.3236,101.3321,101.23,101.2981,55800.5949
2014-10-17 15:55:00,118.95,118.95,118.67,118.69,137757.71874038363,101.281,101.281,101.0426,101.0597,137757.7187
2014-10-20 09:30:00,118.94,119.2,118.72,119.2,24002.46179095292,101.2725,101.4939,101.0852,101.4939,24002.4618
2014-10-20 09:35:00,119.05,119.06,118.72,118.85,16206.790440045132,101.3662,101.3747,101.0852,101.1959,16206.7904
2014-10-20 09:40:00,119.02,119.02,118.65,118.7,13642.424864088624,101.3406,101.3406,101.0256,101.0682,13642.4249
2014-10-20 09:45:00,118.69,118.97,118.6,118.94,18668.58139296338,101.0597,101.2981,100.983,101.2725,18668.5814
2014-10-20 09:50:00,118.94,119.05,118.77,118.77,9949.738434711251,101.2725,101.3662,101.1278,101.1278,9949.7384
2014-10-20 09:55:00,118.73,119.13,118.68,119.09,27387.424351215508,101.0937,101.4343,101.0512,101.4002,27387.4244
2014-10-20 10:00:00,119.09,119.19,119.03,119.06,92932.60847266388,101.4002,101.4854,101.3492,101.3747,92932.6085
2014-10-20 10:05:00,119.05,119.13,118.98,119.07,17335.111293465994,101.3662,101.4343,101.3066,101.3832,17335.1113
2014-10-20 10:10:00,119.06,119.24,119.0,119.19,8308.544466099087,101.3747,101.528,101.3236,101.4854,8308.5445
2014-10-20 10:15:00,119.2,119.24,119.08,119.18,10360.036926864292,101.4939,101.528,101.3917,101.4769,10360.0369
2014-10-20 10:20:00,119.18,119.52,119.16,119.51,10565.186172940814,101.4769,101.7664,101.4599,101.7579,10565.1862
2014-10-20 10:25:00,119.54,119.54,119.4,119.43,57544.363524464046,101.7834,101.7834,101.6642,101.6897,57544.3635
2014-10-20 10:30:00,119.45,119.48,119.38,119.42,5026.156528874756,101.7068,101.7323,101.6472,101.6812,5026.1565
2014-10-20 10:35:00,119.42,119.53,119.42,119.48,5026.156528874756,101.6812,101.7749,101.6812,101.7323,5026.1565
2014-10-20 10:40:00,119.47,119.58,119.42,119.51,11078.059288132115,101.7238,101.8175,101.6812,101.7579,11078.0593
2014-10-20 10:45:00,119.55,119.65,119.51,119.56,6462.201251410401,101.7919,101.8771,101.7579,101.8004,6462.2013
2014-10-20 10:50:00,119.54,119.54,119.34,119.34,7590.522104831264,101.7834,101.7834,101.6131,101.6131,7590.5221
2014-10-20 10:55:00,119.37,119.47,119.34,119.47,16514.514309159913,101.6387,101.7238,101.6131,101.7238,16514.5143
2014-10-20 11:00:00,119.46,119.53,119.41,119.44,30772.386911478097,101.7153,101.7749,101.6727,101.6983,30772.3869
2014-10-20 11:05:00,119.47,119.64,119.43,119.64,69545.5944199405,101.7238,101.8686,101.6897,101.8686,69545.5944
2014-10-20 11:10:00,119.67,119.91,119.55,119.87,25541.081136526824,101.8941,102.0984,101.7919,102.0644,25541.0811
2014-10-20 11:15:00,119.89,119.91,119.82,119.9,9847.163811672992,102.0814,102.0984,102.0218,102.0899,9847.1638
2014-10-20 11:20:00,119.9,119.91,119.72,119.75,16104.215817006872,102.0899,102.0984,101.9367,101.9622,16104.2158
2014-10-20 11:25:00,119.74,119.78,119.47,119.49,30977.53615755462,101.9537,101.9878,101.7238,101.7408,30977.5362
2014-10-20 11:30:00,119.52,119.57,119.43,119.55,24515.33490614422,101.7664,101.8089,101.6897,101.7919,24515.3349
2014-10-20 11:35:00,119.55,119.6,119.43,119.43,33952.20022566417,101.7919,101.8345,101.6897,101.6897,33952.2002
2014-10-20 11:40:00,119.41,119.43,119.25,119.34,25746.230382603346,101.6727,101.6897,101.5365,101.6131,25746.2304
2014-10-20 11:45:00,119.35,119.49,119.33,119.47,16001.641193968611,101.6216,101.7408,101.6046,101.7238,16001.6412
2014-10-20 11:50:00,119.46,119.52,119.42,119.44,8205.969843060826,101.7153,101.7664,101.6812,101.6983,8205.9698
2014-10-20 11:55:00,119.46,119.46,119.39,119.43,6667.350497486921,101.7153,101.7153,101.6557,101.6897,6667.3505
2014-10-20 12:00:00,119.43,119.57,119.42,119.55,11283.208534208636,101.6897,101.8089,101.6812,101.7919,11283.2085
2014-10-20 12:05:00,119.55,119.72,119.52,119.68,7180.223612678223,101.7919,101.9367,101.7664,101.9026,7180.2236
2014-10-20 12:10:00,119.67,119.8,119.63,119.65,6462.201251410401,101.8941,102.0048,101.86,101.8771,6462.2013
2014-10-20 12:15:00,119.66,119.67,119.59,119.61,3795.261052415632,101.8856,101.8941,101.826,101.843,3795.2611
2014-10-20 12:20:00,119.61,119.63,119.55,119.57,3487.537183300851,101.843,101.86,101.7919,101.8089,3487.5372
2014-10-20 12:25:00,119.55,119.59,119.53,119.54,5026.156528874756,101.7919,101.826,101.7749,101.7834,5026.1565
2014-10-20 12:30:00,119.57,119.57,119.43,119.47,6359.626628372141,101.8089,101.8089,101.6897,101.7238,6359.6266
2014-10-20 12:35:00,119.47,119.56,119.46,119.56,4821.007282798236,101.7238,101.8004,101.7153,101.8004,4821.0073
2014-10-20 12:40:00,119.55,119.6,119.5,119.6,6667.350497486921,101.7919,101.8345,101.7493,101.8345,6667.3505
2014-10-20 12:45:00,119.6,119.62,119.5,119.6,4821.007282798236,101.8345,101.8515,101.7493,101.8345,4821.0073
2014-10-20 12:50:00,119.6,119.66,119.54,119.66,3897.8356754538927,101.8345,101.8856,101.7834,101.8856,3897.8357
2014-10-20 12:55:00,119.66,119.69,119.61,119.68,64519.43789106575,101.8856,101.9111,101.843,101.9026,64519.4379
2014-10-20 13:00:00,119.68,119.76,119.62,119.66,10154.887680787771,101.9026,101.9707,101.8515,101.8856,10154.8877
2014-10-20 13:05:00,119.66,119.72,119.65,119.69,3795.261052415632,101.8856,101.9367,101.8771,101.9111,3795.2611
2014-10-20 13:10:00,119.68,119.72,119.59,119.66,4615.858036721715,101.9026,101.9367,101.826,101.8856,4615.858
2014-10-20 13:15:00,119.64,119.73,119.6,119.7,9026.566827366907,101.8686,101.9452,101.8345,101.9196,9026.5668
2014-10-20 13:20:00,119.72,119.77,119.69,119.72,4000.410298492153,101.9367,101.9792,101.9111,101.9367,4000.4103
2014-10-20 13:25:00,119.72,119.76,119.71,119.71,5641.604267104318,101.9367,101.9707,101.9282,101.9282,5641.6043
2014-10-20 13:30:00,119.71,119.71,119.66,119.7,4410.708790645194,101.9282,101.9282,101.8856,101.9196,4410.7088
2014-10-20 13:35:00,119.71,119.78,119.7,119.74,5641.604267104318,101.9282,101.9878,101.9196,101.9537,5641.6043
2014-10-20 13:40:00,119.73,119.79,119.72,119.76,3590.111806339112,101.9452,101.9963,101.9367,101.9707,3590.1118
2014-10-20 13:45:00,119.76,119.77,119.7,119.72,17437.685916504255,101.9707,101.9792,101.9196,101.9367,17437.6859
2014-10-20 13:50:00,119.72,119.84,119.72,119.82,7077.648989639963,101.9367,102.0388,101.9367,102.0218,7077.649
2014-10-20 13:55:00,119.81,119.83,119.78,119.78,12719.25325674428,102.0133,102.0303,101.9878,101.9878,12719.2533
2014-10-20 14:00:00,119.79,119.82,119.71,119.76,15796.491947892093,101.9963,102.0218,101.9282,101.9707,15796.4919
2014-10-20 14:05:00,119.77,119.91,119.77,119.9,5539.029644066058,101.9792,102.0984,101.9792,102.0899,5539.0296
2014-10-20 14:10:00,119.91,119.93,119.87,119.9,13642.424864088624,102.0984,102.1155,102.0644,102.0899,13642.4249
2014-10-20 14:15:00,119.87,119.89,119.83,119.85,10565.186172940814,102.0644,102.0814,102.0303,102.0474,10565.1862
2014-10-20 14:20:00,119.84,119.87,119.82,119.82,25028.20802133552,102.0388,102.0644,102.0218,102.0218,25028.208
2014-10-20 14:25:00,119.81,119.82,119.77,119.79,11180.633911170376,102.0133,102.0218,101.9792,101.9963,11180.6339
2014-10-20 14:30:00,119.8,119.83,119.77,119.8,14873.320340547749,102.0048,102.0303,101.9792,102.0048,14873.3203
2014-10-20 14:35:00,119.81,119.81,119.7,119.7,11180.633911170376,102.0133,102.0133,101.9196,101.9196,11180.6339
2014-10-20 14:40:00,119.71,119.76,119.67,119.67,13129.551748897322,101.9282,101.9707,101.8941,101.8941,13129.5517
2014-10-20 14:45:00,119.67,119.68,119.54,119.58,10565.186172940814,101.8941,101.9026,101.7834,101.8175,10565.1862
2014-10-20 14:50:00,119.55,119.56,119.47,119.5,13437.275618012103,101.7919,101.8004,101.7238,101.7493,13437.2756
2014-10-20 14:55:00,119.5,119.52,119.46,119.51,10872.910042055595,101.7493,101.7664,101.7153,101.7579,10872.91
2014-10-20 15:00:00,119.51,119.6,119.49,119.51,17642.835162580777,101.7579,101.8345,101.7408,101.7579,17642.8352
2014-10-20 15:05:00,119.5,119.62,119.47,119.5,20720.073853728587,101.7493,101.8515,101.7238,101.7493,20720.0739
2014-10-20 15:10:00,119.52,119.55,119.5,119.5,14257.872602318186,101.7664,101.7919,101.7493,101.7493,14257.8726
2014-10-20 15:15:00,119.51,119.54,119.44,119.44,16206.790440045132,101.7579,101.7834,101.6983,101.6983,16206.7904
2014-10-20 15:20:00,119.45,119.45,119.29,119.3,18976.30526207816,101.7068,101.7068,101.5705,101.5791,18976.3053
2014-10-20 15:25:00,119.31,119.35,119.3,119.33,21848.39470714945,101.5876,101.6216,101.5791,101.6046,21848.3947
2014-10-20 15:30:00,119.34,119.58,119.32,119.58,26053.954251718125,101.6131,101.8175,101.5961,101.8175,26053.9543
2014-10-20 15:35:00,119.59,119.59,119.44,119.47,22668.99169145553,101.826,101.826,101.6983,101.7238,22668.9917
2014-10-20 15:40:00,119.47,119.61,119.47,119.6,17642.835162580777,101.7238,101.843,101.7238,101.8345,17642.8352
2014-10-20 15:45:00,119.63,119.68,119.49,119.49,61237.049953841415,101.86,101.9026,101.7408,101.7408,61237.05
2014-10-20 15:50:00,119.51,119.62,119.51,119.57,62775.66929941532,101.7579,101.8515,101.7579,101.8089,62775.6693
2014-10-20 15:55:00,119.55,119.75,119.55,119.62,127705.40568263413,101.7919,101.9622,101.7919,101.8515,127705.4057
2014-10-21 09:30:00,120.38,121.02,120.37,120.8,42055.59544568673,102.4986,103.0436,102.4901,102.8562,42055.5954
2014-10-21 09:35:00,120.92,121.06,120.34,120.44,49338.39368140322,102.9584,103.0776,102.4646,102.5497,49338.3937
2014-10-21 09:40:00,120.4,120.44,120.31,120.4,18258.28290081034,102.5157,102.5497,102.439,102.5157,18258.2829
2014-10-21 09:45:00,120.35,120.46,120.29,120.29,40209.25223099805,102.4731,102.5667,102.422,102.422,40209.2522
2014-10-21 09:50:00,120.34,120.46,120.27,120.29,18053.13365473381,102.4646,102.5667,102.405,102.422,18053.1337
2014-10-21 09:55:00,120.3,120.46,120.23,120.3,38875.782131500666,102.4305,102.5667,102.3709,102.4305,38875.7821
2014-10-21 10:00:00,120.26,120.49,120.24,120.49,57236.63965534927,102.3965,102.5923,102.3794,102.5923,57236.6397
2014-10-21 10:05:00,120.44,120.47,120.27,120.31,29131.19294286593,102.5497,102.5753,102.405,102.439,29131.1929
2014-10-21 10:10:00,120.32,120.45,120.28,120.3,17847.984408657296,102.4475,102.5582,102.4135,102.4305,17847.9844
2014-10-21 10:15:00,120.3,120.32,119.98,120.01,31080.11078059288,102.4305,102.4475,102.158,102.1836,31080.1108
2014-10-21 10:20:00,119.99,120.0,119.87,119.88,19796.902246384245,102.1666,102.1751,102.0644,102.0729,19796.9022
2014-10-21 10:25:00,119.88,119.97,119.83,119.83,17129.962047389476,102.0729,102.1495,102.0303,102.0303,17129.962
2014-10-21 10:30:00,119.82,119.93,119.82,119.84,17642.835162580777,102.0218,102.1155,102.0218,102.0388,17642.8352
2014-10-21 10:35:00,119.85,119.95,119.83,119.92,13437.275618012103,102.0474,102.1325,102.0303,102.107,13437.2756
2014-10-21 10:40:00,119.92,119.93,119.86,119.92,14668.171094471229,102.107,102.1155,102.0559,102.107,14668.1711
2014-10-21 10:45:00,119.93,119.98,119.85,119.85,22668.99169145553,102.1155,102.158,102.0474,102.0474,22668.9917
2014-10-21 10:50:00,119.85,119.87,119.77,119.84,7590.522104831264,102.0474,102.0644,101.9792,102.0388,7590.5221
2014-10-21 10:55:00,119.84,119.85,119.72,119.8,12514.10401066776,102.0388,102.0474,101.9367,102.0048,12514.104
2014-10-21 11:00:00,119.81,119.84,119.77,119.8,14565.596471432968,102.0133,102.0388,101.9792,102.0048,14565.5965
2014-10-21 11:05:00,119.81,119.84,119.63,119.63,23284.43942968509,102.0133,102.0388,101.86,101.86,23284.4394
2014-10-21 11:10:00,119.63,119.68,119.56,119.56,22361.26782234076,101.86,101.9026,101.8004,101.8004,22361.2678
2014-10-21 11:15:00,119.56,119.58,119.48,119.54,18360.8575238486,101.8004,101.8175,101.7323,101.7834,18360.8575
2014-10-21 11:20:00,119.53,119.69,119.52,119.66,12411.5293876295,101.7749,101.9111,101.7664,101.8856,12411.5294
2014-10-21 11:25:00,119.67,119.68,119.59,119.62,32721.304749205046,101.8941,101.9026,101.826,101.8515,32721.3047
2014-10-21 11:30:00,119.62,119.88,119.61,119.88,16104.215817006872,101.8515,102.0729,101.843,102.0729,16104.2158
2014-10-21 11:35:00,119.88,119.94,119.88,119.94,20207.200738537285,102.0729,102.124,102.0729,102.124,20207.2007
2014-10-21 11:40:00,119.91,119.92,119.87,119.88,13232.126371935585,102.0984,102.107,102.0644,102.0729,13232.1264
2014-10-21 11:45:00,119.89,119.91,119.88,119.89,10154.887680787771,102.0814,102.0984,102.0729,102.0814,10154.8877
2014-10-21 11:50:00,119.89,119.92,119.87,119.9,11898.656272438198,102.0814,102.107,102.0644,102.0899,11898.6563
2014-10-21 11:55:00,119.9,119.93,119.83,119.88,14975.894963586008,102.0899,102.1155,102.0303,102.0729,14975.895
2014-10-21 12:00:00,119.91,120.04,119.9,120.02,14257.872602318186,102.0984,102.2091,102.0899,102.1921,14257.8726
2014-10-21 12:05:00,120.04,120.16,120.03,120.13,6051.902759257359,102.2091,102.3113,102.2006,102.2858,6051.9028
2014-10-21 12:10:00,120.16,120.22,120.15,120.2,26874.551236024206,102.3113,102.3624,102.3028,102.3454,26874.5512
2014-10-21 12:15:00,120.2,120.27,120.19,120.27,8308.544466099087,102.3454,102.405,102.3369,102.405,8308.5445
2014-10-21 12:20:00,120.28,120.28,120.22,120.23,7180.223612678223,102.4135,102.4135,102.3624,102.3709,7180.2236
2014-10-21 12:25:00,120.23,120.26,120.05,120.06,12001.23089547646,102.3709,102.3965,102.2176,102.2262,12001.2309
2014-10-21 12:30:00,120.07,120.07,119.9,119.98,15181.044209662528,102.2347,102.2347,102.0899,102.158,15181.0442
2014-10-21 12:35:00,119.99,120.0,119.93,119.96,8103.395220022566,102.1666,102.1751,102.1155,102.141,8103.3952
2014-10-21 12:40:00,119.94,119.96,119.88,119.95,28515.74520463637,102.124,102.141,102.0729,102.1325,28515.7452
2014-10-21 12:45:00,119.96,119.99,119.91,119.95,13334.700994973842,102.141,102.1666,102.0984,102.1325,13334.701
2014-10-21 12:50:00,119.95,119.95,119.82,119.83,29849.215304133755,102.1325,102.1325,102.0218,102.0303,29849.2153
2014-10-21 12:55:00,119.82,119.82,119.71,119.74,12514.10401066776,102.0218,102.0218,101.9282,101.9537,12514.104
2014-10-21 13:00:00,119.75,119.84,119.74,119.84,18463.43214688686,101.9622,102.0388,101.9537,102.0388,18463.4321
2014-10-21 13:05:00,119.84,119.92,119.83,119.91,8308.544466099087,102.0388,102.107,102.0303,102.0984,8308.5445
2014-10-21 13:10:00,119.9,119.96,119.89,119.96,13232.126371935585,102.0899,102.141,102.0814,102.141,13232.1264
2014-10-21 13:15:00,119.94,120.0,119.92,120.0,9334.29069648169,102.124,102.1751,102.107,102.1751,9334.2907
2014-10-21 13:20:00,120.01,120.04,119.98,119.99,19899.476869422502,102.1836,102.2091,102.158,102.1666,19899.4769
2014-10-21 13:25:00,119.99,120.19,119.99,120.17,6769.925120525182,102.1666,102.3369,102.1666,102.3198,6769.9251
2014-10-21 13:30:00,120.19,120.26,120.17,120.26,18463.43214688686,102.3369,102.3965,102.3198,102.3965,18463.4321
2014-10-21 13:35:00,120.24,120.25,120.16,120.17,15181.044209662528,102.3794,102.3879,102.3113,102.3198,15181.0442
2014-10-21 13:40:00,120.17,120.17,120.02,120.02,29849.215304133755,102.3198,102.3198,102.1921,102.1921,29849.2153
2014-10-21 13:45:00,120.03,120.03,119.93,120.0,32413.580880090263,102.2006,102.2006,102.1155,102.1751,32413.5809
2014-10-21 13:50:00,120.0,120.05,119.92,119.96,15591.34270181557,102.1751,102.2176,102.107,102.141,15591.3427
2014-10-21 13:55:00,119.95,120.03,119.9,120.03,36516.56580162068,102.1325,102.2006,102.0899,102.2006,36516.5658
2014-10-21 14:00:00,120.01,120.08,119.98,120.08,8000.820596984306,102.1836,102.2432,102.158,102.2432,8000.8206
2014-10-21 14:05:00,120.08,120.2,120.06,120.17,12308.95476459124,102.2432,102.3454,102.2262,102.3198,12308.9548
2014-10-21 14:10:00,120.17,120.17,120.01,120.06,21335.52159195815,102.3198,102.3198,102.1836,102.2262,21335.5216
2014-10-21 14:15:00,120.09,120.1,119.96,119.97,9949.738434711251,102.2517,102.2602,102.141,102.1495,9949.7384
2014-10-21 14:20:00,119.98,120.08,119.96,120.06,39798.953738845004,102.158,102.2432,102.141,102.2262,39798.9537
2014-10-21 14:25:00,120.05,120.09,120.0,120.03,18566.00676992512,102.2176,102.2517,102.1751,102.2006,18566.0068
2014-10-21 14:30:00,120.05,120.14,120.05,120.08,12308.95476459124,102.2176,102.2943,102.2176,102.2432,12308.9548
2014-10-21 14:35:00,120.08,120.2,120.08,120.2,9334.29069648169,102.2432,102.3454,102.2432,102.3454,9334.2907
2014-10-21 14:40:00,120.19,120.21,120.15,120.15,13026.977125859064,102.3369,102.3539,102.3028,102.3028,13026.9771
2014-10-21 14:45:00,120.16,120.19,120.09,120.15,46158.580367217146,102.3113,102.3369,102.2517,102.3028,46158.5804
2014-10-21 14:50:00,120.16,120.18,120.11,120.14,24002.46179095292,102.3113,102.3283,102.2687,102.2943,24002.4618
2014-10-21 14:55:00,120.12,120.15,120.1,120.13,12924.402502820802,102.2773,102.3028,102.2602,102.2858,12924.4025
2014-10-21 15:00:00,120.14,120.17,120.14,120.15,26771.976612985945,102.2943,102.3198,102.2943,102.3028,26771.9766
2014-10-21 15:05:00,120.16,120.17,120.04,120.04,18771.15601600164,102.3113,102.3198,102.2091,102.2091,18771.156
2014-10-21 15:10:00,120.06,120.21,120.03,120.21,33541.90173351113,102.2262,102.3539,102.2006,102.3539,33541.9017
2014-10-21 15:15:00,120.18,120.21,120.15,120.16,18360.8575238486,102.3283,102.3539,102.3028,102.3113,18360.8575
2014-10-21 15:20:00,120.18,120.24,120.16,120.21,19899.476869422502,102.3283,102.3794,102.3113,102.3539,19899.4769
2014-10-21 15:25:00,120.23,120.24,120.16,120.21,21232.94696891989,102.3709,102.3794,102.3113,102.3539,21232.947
2014-10-21 15:30:00,120.2,120.21,120.15,120.21,22976.71556057032,102.3454,102.3539,102.3028,102.3539,22976.7156
2014-10-21 15:35:00,120.2,120.21,120.16,120.17,19694.327623345984,102.3454,102.3539,102.3113,102.3198,19694.3276
2014-10-21 15:40:00,120.17,120.21,120.15,120.21,22156.11857626423,102.3198,102.3539,102.3028,102.3539,22156.1186
2014-10-21 15:45:00,120.21,120.21,120.17,120.2,25951.379628679864,102.3539,102.3539,102.3198,102.3454,25951.3796
2014-10-21 15:50:00,120.21,120.25,120.19,120.23,64211.71402195097,102.3539,102.3879,102.3369,102.3709,64211.714
2014-10-21 15:55:00,120.24,120.3,119.96,120.21,123294.69689198892,102.3794,102.4305,102.141,102.3539,123294.6969
2014-10-22 09:30:00,120.64,121.03,120.29,120.98,28823.469073751152,102.72,103.0521,102.422,103.0095,28823.4691
2014-10-22 09:35:00,120.9,121.13,120.89,120.96,66776.07959790748,102.9414,103.1372,102.9329,102.9925,66776.0796
2014-10-22 09:40:00,120.85,120.95,120.69,120.9,14668.171094471229,102.8988,102.984,102.7626,102.9414,14668.1711
2014-10-22 09:45:00,120.87,121.0,120.7,120.98,21232.94696891989,102.9158,103.0265,102.7711,103.0095,21232.947
2014-10-22 09:50:00,120.97,121.29,120.94,121.26,17335.111293465994,103.001,103.2735,102.9754,103.2479,17335.1113
2014-10-22 09:55:00,121.29,121.29,121.08,121.14,13334.700994973842,103.2735,103.2735,103.0947,103.1457,13334.701
2014-10-22 10:00:00,121.14,121.24,120.69,120.85,25130.78264437378,103.1457,103.2309,102.7626,102.8988,25130.7826
2014-10-22 10:05:00,120.86,120.99,120.84,120.88,28105.44671248333,102.9073,103.018,102.8903,102.9244,28105.4467
2014-10-22 10:10:00,120.9,120.93,120.74,120.86,27695.148220330288,102.9414,102.9669,102.8052,102.9073,27695.1482
2014-10-22 10:15:00,120.86,120.88,120.48,120.54,20514.924607652065,102.9073,102.9244,102.5838,102.6349,20514.9246
2014-10-22 10:20:00,120.54,120.67,120.43,120.65,21027.797722843367,102.6349,102.7456,102.5412,102.7285,21027.7977
2014-10-22 10:25:00,120.64,120.78,120.62,120.7,68519.8481895579,102.72,102.8392,102.703,102.7711,68519.8482
2014-10-22 10:30:00,120.67,120.85,120.6,120.84,25643.65575956508,102.7456,102.8988,102.686,102.8903,25643.6558
2014-10-22 10:35:00,120.84,120.84,120.58,120.6,16411.939686121652,102.8903,102.8903,102.6689,102.686,16411.9397
2014-10-22 10:40:00,120.58,120.6,120.44,120.47,17129.962047389476,102.6689,102.686,102.5497,102.5753,17129.962
2014-10-22 10:45:00,120.47,120.47,120.21,120.21,14257.872602318186,102.5753,102.5753,102.3539,102.3539,14257.8726
2014-10-22 10:50:00,120.21,120.25,120.2,120.2,13847.574110165144,102.3539,102.3879,102.3454,102.3454,13847.5741
2014-10-22 10:55:00,120.23,120.48,120.17,120.47,23387.01405272336,102.3709,102.5838,102.3198,102.5753,23387.0141
2014-10-22 11:00:00,120.47,120.74,120.45,120.7,18873.7306390399,102.5753,102.8052,102.5582,102.7711,18873.7306
2014-10-22 11:05:00,120.71,121.12,120.69,121.12,18053.13365473381,102.7796,103.1287,102.7626,103.1287,18053.1337
2014-10-22 11:10:00,121.15,121.31,121.11,121.26,22771.5663144938,103.1543,103.2905,103.1202,103.2479,22771.5663
2014-10-22 11:15:00,121.23,121.28,121.08,121.14,11796.081649399935,103.2224,103.2649,103.0947,103.1457,11796.0816
2014-10-22 11:20:00,121.14,121.38,121.14,121.34,4205.559544568673,103.1457,103.3501,103.1457,103.316,4205.5595
2014-10-22 11:25:00,121.32,121.42,121.32,121.36,16411.939686121652,103.299,103.3841,103.299,103.3331,16411.9397
2014-10-22 11:30:00,121.35,121.38,121.28,121.35,24105.036413991176,103.3245,103.3501,103.2649,103.3245,24105.0364
2014-10-22 11:35:00,121.34,121.71,121.34,121.51,26156.528874756383,103.316,103.6311,103.316,103.4608,26156.5289
2014-10-22 11:40:00,121.52,121.52,121.35,121.38,8513.693712175607,103.4693,103.4693,103.3245,103.3501,8513.6937
2014-10-22 11:45:00,121.34,121.38,121.18,121.18,14155.297979279923,103.316,103.3501,103.1798,103.1798,14155.298
2014-10-22 11:50:00,121.21,121.29,121.2,121.29,7693.096727869524,103.2053,103.2735,103.1968,103.2735,7693.0967
2014-10-22 11:55:00,121.29,121.38,121.28,121.32,11898.656272438198,103.2735,103.3501,103.2649,103.299,11898.6563
2014-10-22 12:00:00,121.32,121.57,121.32,121.57,17232.536670427737,103.299,103.5119,103.299,103.5119,17232.5367
2014-10-22 12:05:00,121.54,121.64,121.5,121.62,11693.507026361678,103.4863,103.5715,103.4523,103.5544,11693.507
2014-10-22 12:10:00,121.62,121.73,121.59,121.59,22053.54395322597,103.5544,103.6481,103.5289,103.5289,22053.544
2014-10-22 12:15:00,121.59,121.6,121.41,121.43,20104.626115499024,103.5289,103.5374,103.3756,103.3927,20104.6261
2014-10-22 12:20:00,121.42,121.5,121.41,121.48,16206.790440045132,103.3841,103.4523,103.3756,103.4352,16206.7904
2014-10-22 12:25:00,121.48,121.5,121.43,121.44,9744.58918863473,103.4352,103.4523,103.3927,103.4012,9744.5892
2014-10-22 12:30:00,121.44,121.44,121.31,121.35,15693.91732485383,103.4012,103.4012,103.2905,103.3245,15693.9173
2014-10-22 12:35:00,121.33,121.36,121.17,121.22,19181.45450815468,103.3075,103.3331,103.1713,103.2139,19181.4545
2014-10-22 12:40:00,121.2,121.26,121.18,121.22,6154.47738229562,103.1968,103.2479,103.1798,103.2139,6154.4774
2014-10-22 12:45:00,121.21,121.25,120.98,120.99,16617.088932198174,103.2053,103.2394,103.0095,103.018,16617.0889
2014-10-22 12:50:00,120.98,121.02,120.91,120.99,9436.86531951995,103.0095,103.0436,102.9499,103.018,9436.8653
2014-10-22 12:55:00,120.98,120.98,120.83,120.93,12821.82787978254,103.0095,103.0095,102.8818,102.9669,12821.8279
2014-10-22 13:00:00,120.93,121.02,120.9,121.02,6462.201251410401,102.9669,103.0436,102.9414,103.0436,6462.2013
2014-10-22 13:05:00,121.0,121.1,120.99,121.09,8205.969843060826,103.0265,103.1117,103.018,103.1032,8205.9698
2014-10-22 13:10:00,121.05,121.06,120.99,120.99,8923.992204328648,103.0691,103.0776,103.018,103.018,8923.9922
2014-10-22 13:15:00,120.99,121.05,120.98,120.99,10154.887680787771,103.018,103.0691,103.0095,103.018,10154.8877
2014-10-22 13:20:00,120.99,121.06,120.93,120.98,29849.215304133755,103.018,103.0776,102.9669,103.0095,29849.2153
2014-10-22 13:25:00,121.0,121.02,120.94,120.94,15078.46958662427,103.0265,103.0436,102.9754,102.9754,15078.4696
2014-10-22 13:30:00,120.94,120.95,120.79,120.82,15693.91732485383,102.9754,102.984,102.8477,102.8733,15693.9173
2014-10-22 13:35:00,120.82,120.98,120.82,120.9,14257.872602318186,102.8733,103.0095,102.8733,102.9414,14257.8726
2014-10-22 13:40:00,120.9,120.98,120.88,120.91,10052.313057749512,102.9414,103.0095,102.9244,102.9499,10052.3131
2014-10-22 13:45:00,120.92,120.94,120.77,120.77,7898.245973946045,102.9584,102.9754,102.8307,102.8307,7898.246
2014-10-22 13:50:00,120.76,120.99,120.73,120.97,8923.992204328648,102.8222,103.018,102.7966,103.001,8923.9922
2014-10-22 13:55:00,120.95,120.95,120.78,120.78,7282.798235716484,102.984,102.984,102.8392,102.8392,7282.7982
2014-10-22 14:00:00,120.8,120.82,120.71,120.75,8923.992204328648,102.8562,102.8733,102.7796,102.8137,8923.9922
2014-10-22 14:05:00,120.73,120.86,120.73,120.84,10872.910042055595,102.7966,102.9073,102.7966,102.8903,10872.91
2014-10-22 14:10:00,120.84,120.93,120.83,120.88,13539.850241050364,102.8903,102.9669,102.8818,102.9244,13539.8502
2014-10-22 14:15:00,120.88,120.97,120.84,120.94,18771.15601600164,102.9244,103.001,102.8903,102.9754,18771.156
2014-10-22 14:20:00,120.92,120.96,120.81,120.88,10975.484665093856,102.9584,102.9925,102.8648,102.9244,10975.4847
2014-10-22 14:25:00,120.9,121.07,120.86,120.95,23079.290183608573,102.9414,103.0861,102.9073,102.984,23079.2902
2014-10-22 14:30:00,120.94,120.95,120.77,120.77,15181.044209662528,102.9754,102.984,102.8307,102.8307,15181.0442
2014-10-22 14:35:00,120.78,120.83,120.77,120.8,10975.484665093856,102.8392,102.8818,102.8307,102.8562,10975.4847
2014-10-22 14:40:00,120.8,120.89,120.74,120.86,14565.596471432968,102.8562,102.9329,102.8052,102.9073,14565.5965
2014-10-22 14:45:00,120.88,120.88,120.74,120.8,20617.49923069033,102.9244,102.9244,102.8052,102.8562,20617.4992
2014-10-22 14:50:00,120.8,120.89,120.77,120.89,25130.78264437378,102.8562,102.9329,102.8307,102.9329,25130.7826
2014-10-22 14:55:00,120.9,120.93,120.85,120.93,13129.551748897322,102.9414,102.9669,102.8988,102.9669,13129.5517
2014-10-22 15:00:00,120.95,120.97,120.88,120.97,16719.663555236435,102.984,103.001,102.9244,103.001,16719.6636
2014-10-22 15:05:00,120.99,121.04,120.92,121.03,10872.910042055595,103.018,103.0606,102.9584,103.0521,10872.91
2014-10-22 15:10:00,121.04,121.07,120.98,121.03,14975.894963586008,103.0606,103.0861,103.0095,103.0521,14975.895
2014-10-22 15:15:00,121.03,121.09,120.97,120.98,16514.514309159913,103.0521,103.1032,103.001,103.0095,16514.5143
2014-10-22 15:20:00,120.98,121.04,120.98,121.0,26566.827366909427,103.0095,103.0606,103.0095,103.0265,26566.8274
2014-10-22 15:25:00,121.0,121.05,120.99,121.01,20822.648476766848,103.0265,103.0691,103.018,103.035,20822.6485
2014-10-22 15:30:00,121.0,121.0,120.87,120.9,15899.06657093035,103.0265,103.0265,102.9158,102.9414,15899.0666
2014-10-22 15:35:00,120.9,120.93,120.76,120.76,23797.3125448764,102.9414,102.9669,102.8222,102.8222,23797.3125
2014-10-22 15:40:00,120.75,120.8,120.68,120.71,77238.69114781002,102.8137,102.8562,102.7541,102.7796,77238.6911
2014-10-22 15:45:00,120.71,120.75,120.6,120.64,53133.65473381885,102.7796,102.8137,102.686,102.72,53133.6547
2014-10-22 15:50:00,120.63,120.72,120.63,120.72,74674.32557185352,102.7115,102.7881,102.7115,102.7881,74674.3256
2014-10-22 15:55:00,120.71,120.74,120.62,120.65,116217.04790234896,102.7796,102.8052,102.703,102.7285,116217.0479
2014-10-23 09:30:00,121.9,122.09,121.55,121.98,20514.924607652065,103.7928,103.9546,103.4948,103.861,20514.9246
2014-10-23 09:35:00,121.98,122.38,121.86,122.16,21643.24546107293,103.861,104.2015,103.7588,104.0142,21643.2455
2014-10-23 09:40:00,122.18,122.18,122.0,122.0,13334.700994973842,104.0313,104.0313,103.878,103.878,13334.701
2014-10-23 09:45:00,121.98,122.02,121.81,121.86,13026.977125859064,103.861,103.895,103.7162,103.7588,13026.9771
2014-10-23 09:50:00,121.86,121.89,121.81,121.85,15796.491947892093,103.7588,103.7843,103.7162,103.7503,15796.4919
2014-10-23 09:55:00,121.86,121.87,121.77,121.77,14770.745717509488,103.7588,103.7673,103.6822,103.6822,14770.7457
2014-10-23 10:00:00,121.77,121.81,121.63,121.8,18463.43214688686,103.6822,103.7162,103.563,103.7077,18463.4321
2014-10-23 10:05:00,121.8,121.9,121.73,121.83,8821.417581290389,103.7077,103.7928,103.6481,103.7332,8821.4176
2014-10-23 10:10:00,121.82,121.83,121.71,121.75,9436.86531951995,103.7247,103.7332,103.6311,103.6651,9436.8653
2014-10-23 10:15:00,121.77,121.85,121.77,121.79,5846.753513180839,103.6822,103.7503,103.6822,103.6992,5846.7535
2014-10-23 10:20:00,121.8,121.8,121.7,121.74,7487.947481793004,103.7077,103.7077,103.6226,103.6566,7487.9475
2014-10-23 10:25:00,121.73,121.9,121.69,121.78,9436.86531951995,103.6481,103.7928,103.614,103.6907,9436.8653
2014-10-23 10:30:00,121.78,121.92,121.77,121.9,13950.148733203405,103.6907,103.8099,103.6822,103.7928,13950.1487
2014-10-23 10:35:00,121.9,121.94,121.85,121.88,11796.081649399935,103.7928,103.8269,103.7503,103.7758,11796.0816
2014-10-23 10:40:00,121.87,121.88,121.82,121.87,20617.49923069033,103.7673,103.7758,103.7247,103.7673,20617.4992
2014-10-23 10:45:00,121.87,122.07,121.84,122.01,6154.47738229562,103.7673,103.9376,103.7418,103.8865,6154.4774
2014-10-23 10:50:00,122.04,122.04,121.92,122.03,5333.880397989537,103.9121,103.9121,103.8099,103.9035,5333.8804
2014-10-23 10:55:00,122.02,122.15,121.95,122.15,5641.604267104318,103.895,104.0057,103.8354,104.0057,5641.6043
2014-10-23 11:00:00,122.12,122.14,122.06,122.11,14873.320340547749,103.9802,103.9972,103.9291,103.9717,14873.3203
2014-10-23 11:05:00,122.11,122.17,122.08,122.12,13539.850241050364,103.9717,104.0227,103.9461,103.9802,13539.8502
2014-10-23 11:10:00,122.12,122.17,122.08,122.16,8205.969843060826,103.9802,104.0227,103.9461,104.0142,8205.9698
2014-10-23 11:15:00,122.14,122.14,122.06,122.08,4308.134167606934,103.9972,103.9972,103.9291,103.9461,4308.1342
2014-10-23 11:20:00,122.07,122.07,121.95,121.95,6667.350497486921,103.9376,103.9376,103.8354,103.8354,6667.3505
2014-10-23 11:25:00,121.94,121.95,121.83,121.84,4718.432659759975,103.8269,103.8354,103.7332,103.7418,4718.4327
2014-10-23 11:30:00,121.84,121.88,121.81,121.86,13539.850241050364,103.7418,103.7758,103.7162,103.7588,13539.8502
2014-10-23 11:35:00,121.86,121.86,121.69,121.72,11283.208534208636,103.7588,103.7588,103.614,103.6396,11283.2085
2014-10-23 11:40:00,121.68,121.7,121.6,121.67,24105.036413991176,103.6055,103.6226,103.5374,103.597,24105.0364
2014-10-23 11:45:00,121.64,121.76,121.61,121.76,8616.268335213868,103.5715,103.6736,103.5459,103.6736,8616.2683
2014-10-23 11:50:00,121.76,121.79,121.74,121.75,6667.350497486921,103.6736,103.6992,103.6566,103.6651,6667.3505
2014-10-23 11:55:00,121.76,121.84,121.76,121.8,6667.350497486921,103.6736,103.7418,103.6736,103.7077,6667.3505
2014-10-23 12:00:00,121.81,121.95,121.81,121.84,7385.372858754744,103.7162,103.8354,103.7162,103.7418,7385.3729
2014-10-23 12:05:00,121.84,121.85,121.76,121.77,9436.86531951995,103.7418,103.7503,103.6736,103.6822,9436.8653
2014-10-23 12:10:00,121.79,121.8,121.73,121.73,5026.156528874756,103.6992,103.7077,103.6481,103.6481,5026.1565
2014-10-23 12:15:00,121.73,121.77,121.64,121.68,8821.417581290389,103.6481,103.6822,103.5715,103.6055,8821.4176
2014-10-23 12:20:00,121.65,121.67,121.58,121.61,8103.395220022566,103.58,103.597,103.5204,103.5459,8103.3952
2014-10-23 12:25:00,121.61,121.85,121.61,121.85,3487.537183300851,103.5459,103.7503,103.5459,103.7503,3487.5372
2014-10-23 12:30:00,121.84,121.85,121.76,121.78,8513.693712175607,103.7418,103.7503,103.6736,103.6907,8513.6937
2014-10-23 12:35:00,121.77,121.86,121.75,121.85,10462.611549902556,103.6822,103.7588,103.6651,103.7503,10462.6115
2014-10-23 12:40:00,121.85,121.91,121.83,121.84,7487.947481793004,103.7503,103.8014,103.7332,103.7418,7487.9475
2014-10-23 12:45:00,121.85,121.88,121.84,121.85,9436.86531951995,103.7503,103.7758,103.7418,103.7503,9436.8653
2014-10-23 12:50:00,121.82,121.92,121.82,121.85,5846.753513180839,103.7247,103.8099,103.7247,103.7503,5846.7535
2014-10-23 12:55:00,121.84,121.85,121.76,121.81,9847.163811672992,103.7418,103.7503,103.6736,103.7162,9847.1638
2014-10-23 13:00:00,121.86,121.88,121.82,121.86,2564.365575956508,103.7588,103.7758,103.7247,103.7588,2564.3656
2014-10-23 13:05:00,121.86,121.86,121.79,121.79,5846.753513180839,103.7588,103.7588,103.6992,103.6992,5846.7535
2014-10-23 13:10:00,121.81,121.81,121.73,121.75,5846.753513180839,103.7162,103.7162,103.6481,103.6651,5846.7535
2014-10-23 13:15:00,121.76,121.78,121.74,121.77,4102.984921530413,103.6736,103.6907,103.6566,103.6822,4102.9849
2014-10-23 13:20:00,121.78,121.86,121.78,121.86,10565.186172940814,103.6907,103.7588,103.6907,103.7588,10565.1862
2014-10-23 13:25:00,121.86,121.97,121.86,121.96,8205.969843060826,103.7588,103.8525,103.7588,103.8439,8205.9698
2014-10-23 13:30:00,121.95,122.07,121.95,122.07,5744.178890142579,103.8354,103.9376,103.8354,103.9376,5744.1789
2014-10-23 13:35:00,122.04,122.07,121.98,122.07,4308.134167606934,103.9121,103.9376,103.861,103.9376,4308.1342
2014-10-23 13:40:00,122.04,122.08,122.02,122.07,2769.514822033029,103.9121,103.9461,103.895,103.9376,2769.5148
2014-10-23 13:45:00,122.07,122.08,122.01,122.05,3282.3879372243305,103.9376,103.9461,103.8865,103.9206,3282.3879
2014-10-23 13:50:00,122.05,122.05,121.98,121.99,5026.156528874756,103.9206,103.9206,103.861,103.8695,5026.1565
2014-10-23 13:55:00,121.99,122.04,121.97,121.97,3282.3879372243305,103.8695,103.9121,103.8525,103.8525,3282.3879
2014-10-23 14:00:00,121.97,121.97,121.89,121.95,8103.395220022566,103.8525,103.8525,103.7843,103.8354,8103.3952
2014-10-23 14:05:00,121.98,121.98,121.88,121.98,6359.626628372141,103.861,103.861,103.7758,103.861,6359.6266
2014-10-23 14:10:00,121.96,122.08,121.86,122.04,20925.22309980511,103.8439,103.9461,103.7588,103.9121,20925.2231
2014-10-23 14:15:00,122.04,122.12,122.04,122.09,6462.201251410401,103.9121,103.9802,103.9121,103.9546,6462.2013
2014-10-23 14:20:00,122.08,122.13,122.06,122.13,4923.581905836496,103.9461,103.9887,103.9291,103.9887,4923.5819
2014-10-23 14:25:00,122.15,122.21,122.1,122.18,7693.096727869524,104.0057,104.0568,103.9631,104.0313,7693.0967
2014-10-23 14:30:00,122.21,122.26,122.18,122.25,4923.581905836496,104.0568,104.0994,104.0313,104.0909,4923.5819
2014-10-23 14:35:00,122.23,122.28,122.23,122.27,7693.096727869524,104.0738,104.1164,104.0738,104.1079,7693.0967
2014-10-23 14:40:00,122.27,122.32,122.25,122.26,6564.775874448661,104.1079,104.1505,104.0909,104.0994,6564.7759
2014-10-23 14:45:00,122.28,122.38,122.26,122.35,7282.798235716484,104.1164,104.2015,104.0994,104.176,7282.7982
2014-10-23 14:50:00,122.36,122.38,122.2,122.23,12103.80551851472,104.1845,104.2015,104.0483,104.0738,12103.8055
2014-10-23 14:55:00,122.22,122.22,121.83,122.13,17540.260539542516,104.0653,104.0653,103.7332,103.9887,17540.2605
2014-10-23 15:00:00,122.09,122.09,121.79,121.79,11590.932403323415,103.9546,103.9546,103.6992,103.6992,11590.9324
2014-10-23 15:05:00,121.78,121.93,121.78,121.79,11693.507026361678,103.6907,103.8184,103.6907,103.6992,11693.507
2014-10-23 15:10:00,121.77,121.9,121.73,121.76,10360.036926864292,103.6822,103.7928,103.6481,103.6736,10360.0369
2014-10-23 15:15:00,121.74,121.83,121.71,121.81,18976.30526207816,103.6566,103.7332,103.6311,103.7162,18976.3053
2014-10-23 15:20:00,121.82,121.89,121.78,121.88,16001.641193968611,103.7247,103.7843,103.6907,103.7758,16001.6412
2014-10-23 15:25:00,121.84,121.84,121.71,121.74,13437.275618012103,103.7418,103.7418,103.6311,103.6566,13437.2756
2014-10-23 15:30:00,121.73,122.08,121.73,122.06,12514.10401066776,103.6481,103.9461,103.6481,103.9291,12514.104
2014-10-23 15:35:00,122.1,122.1,121.85,121.88,11180.633911170376,103.9631,103.9631,103.7503,103.7758,11180.6339
2014-10-23 15:40:00,121.88,121.88,121.77,121.82,8923.992204328648,103.7758,103.7758,103.6822,103.7247,8923.9922
2014-10-23 15:45:00,121.83,121.9,121.83,121.88,17129.962047389476,103.7332,103.7928,103.7332,103.7758,17129.962
2014-10-23 15:50:00,121.88,121.96,121.7,121.74,27079.70048210073,103.7758,103.8439,103.6226,103.6566,27079.7005
2014-10-23 15:55:00,121.74,121.88,121.57,121.87,66263.20648271617,103.6566,103.7758,103.5119,103.7673,66263.2065
2014-10-24 09:30:00,121.93,122.17,121.86,122.02,19899.476869422502,103.8184,104.0227,103.7588,103.895,19899.4769
2014-10-24 09:35:00,122.02,122.7,121.99,122.67,9334.29069648169,103.895,104.474,103.8695,104.4485,9334.2907
2014-10-24 09:40:00,122.56,122.56,122.35,122.35,8000.820596984306,104.3548,104.3548,104.176,104.176,8000.8206
2014-10-24 09:45:00,122.35,122.42,122.08,122.09,11693.507026361678,104.176,104.2356,103.9461,103.9546,11693.507
2014-10-24 09:50:00,122.08,122.13,121.92,121.93,11488.357780285158,103.9461,103.9887,103.8099,103.8184,11488.3578
2014-10-24 09:55:00,121.93,121.99,121.88,121.91,11590.932403323415,103.8184,103.8695,103.7758,103.8014,11590.9324
2014-10-24 10:00:00,121.93,122.25,121.91,122.03,14975.894963586008,103.8184,104.0909,103.8014,103.9035,14975.895
2014-10-24 10:05:00,122.03,122.07,121.84,122.04,6154.47738229562,103.9035,103.9376,103.7418,103.9121,6154.4774
2014-10-24 10:10:00,122.01,122.12,121.96,122.09,6257.0520053338805,103.8865,103.9802,103.8439,103.9546,6257.052
2014-10-24 10:15:00,122.14,122.14,121.89,121.97,8000.820596984306,103.9972,103.9972,103.7843,103.8525,8000.8206
2014-10-24 10:20:00,121.97,122.09,121.96,122.01,7282.798235716484,103.8525,103.9546,103.8439,103.8865,7282.7982
2014-10-24 10:25:00,121.95,121.96,121.86,121.88,6462.201251410401,103.8354,103.8439,103.7588,103.7758,6462.2013
2014-10-24 10:30:00,121.89,121.99,121.89,121.97,4102.984921530413,103.7843,103.8695,103.7843,103.8525,4102.9849
2014-10-24 10:35:00,122.07,122.15,122.04,122.08,5641.604267104318,103.9376,104.0057,103.9121,103.9461,5641.6043
2014-10-24 10:40:00,122.09,122.21,122.09,122.17,4000.410298492153,103.9546,104.0568,103.9546,104.0227,4000.4103
2014-10-24 10:45:00,122.19,122.23,122.12,122.21,3897.8356754538927,104.0398,104.0738,103.9802,104.0568,3897.8357
2014-10-24 10:50:00,122.24,122.32,122.24,122.31,5436.455021027798,104.0823,104.1505,104.0823,104.1419,5436.455
2014-10-24 10:55:00,122.32,122.33,122.21,122.31,5846.753513180839,104.1505,104.159,104.0568,104.1419,5846.7535
2014-10-24 11:00:00,122.34,122.37,122.26,122.29,8000.820596984306,104.1675,104.193,104.0994,104.1249,8000.8206
2014-10-24 11:05:00,122.3,122.42,122.3,122.37,9642.014565596472,104.1334,104.2356,104.1334,104.193,9642.0146
2014-10-24 11:10:00,122.37,122.48,122.36,122.41,3795.261052415632,104.193,104.2867,104.1845,104.2271,3795.2611
2014-10-24 11:15:00,122.38,122.5,122.38,122.45,3179.8133141860703,104.2015,104.3037,104.2015,104.2612,3179.8133
2014-10-24 11:20:00,122.46,122.5,122.33,122.34,6051.902759257359,104.2697,104.3037,104.159,104.1675,6051.9028
2014-10-24 11:25:00,122.34,122.35,122.22,122.23,8821.417581290389,104.1675,104.176,104.0653,104.0738,8821.4176
2014-10-24 11:30:00,122.23,122.25,122.2,122.24,10360.036926864292,104.0738,104.0909,104.0483,104.0823,10360.0369
2014-10-24 11:35:00,122.24,122.36,122.22,122.33,25951.379628679864,104.0823,104.1845,104.0653,104.159,25951.3796
2014-10-24 11:40:00,122.33,122.42,122.25,122.42,13334.700994973842,104.159,104.2356,104.0909,104.2356,13334.701
2014-10-24 11:45:00,122.41,122.54,122.41,122.51,2564.365575956508,104.2271,104.3378,104.2271,104.3122,2564.3656
2014-10-24 11:50:00,122.5,122.52,122.45,122.48,3487.537183300851,104.3037,104.3208,104.2612,104.2867,3487.5372
2014-10-24 11:55:00,122.5,122.52,122.44,122.45,4718.432659759975,104.3037,104.3208,104.2526,104.2612,4718.4327
2014-10-24 12:00:00,122.45,122.55,122.45,122.55,4718.432659759975,104.2612,104.3463,104.2612,104.3463,4718.4327
2014-10-24 12:05:00,122.53,122.56,122.51,122.51,4205.559544568673,104.3293,104.3548,104.3122,104.3122,4205.5595
2014-10-24 12:10:00,122.49,122.58,122.49,122.58,2872.089445071289,104.2952,104.3718,104.2952,104.3718,2872.0894
2014-10-24 12:15:00,122.6,122.68,122.59,122.62,2769.514822033029,104.3889,104.457,104.3804,104.4059,2769.5148
2014-10-24 12:20:00,122.64,122.66,122.61,122.62,3487.537183300851,104.4229,104.44,104.3974,104.4059,3487.5372
2014-10-24 12:25:00,122.62,122.65,122.59,122.59,3795.261052415632,104.4059,104.4314,104.3804,104.3804,3795.2611
2014-10-24 12:30:00,122.59,122.64,122.58,122.6,5128.731151913016,104.3804,104.4229,104.3718,104.3889,5128.7312
2014-10-24 12:35:00,122.59,122.59,122.5,122.54,4102.984921530413,104.3804,104.3804,104.3037,104.3378,4102.9849
2014-10-24 12:40:00,122.49,122.5,122.45,122.45,2564.365575956508,104.2952,104.3037,104.2612,104.2612,2564.3656
2014-10-24 12:45:00,122.46,122.49,122.44,122.45,3179.8133141860703,104.2697,104.2952,104.2526,104.2612,3179.8133
2014-10-24 12:50:00,122.48,122.48,122.29,122.36,6359.626628372141,104.2867,104.2867,104.1249,104.1845,6359.6266
2014-10-24 12:55:00,122.37,122.37,122.33,122.34,2974.6640681095496,104.193,104.193,104.159,104.1675,2974.6641
2014-10-24 13:00:00,122.36,122.4,122.34,122.37,4821.007282798236,104.1845,104.2186,104.1675,104.193,4821.0073
2014-10-24 13:05:00,122.36,122.4,122.36,122.4,3692.686429377372,104.1845,104.2186,104.1845,104.2186,3692.6864
2014-10-24 13:10:00,122.41,122.41,122.26,122.34,5949.328136219099,104.2271,104.2271,104.0994,104.1675,5949.3281
2014-10-24 13:15:00,122.33,122.33,122.26,122.3,5128.731151913016,104.159,104.159,104.0994,104.1334,5128.7312
2014-10-24 13:20:00,122.29,122.3,122.26,122.26,3384.962560262591,104.1249,104.1334,104.0994,104.0994,3384.9626
2014-10-24 13:25:00,122.26,122.3,122.24,122.24,6257.0520053338805,104.0994,104.1334,104.0823,104.0823,6257.052
2014-10-24 13:30:00,122.26,122.26,122.18,122.23,7385.372858754744,104.0994,104.0994,104.0313,104.0738,7385.3729
2014-10-24 13:35:00,122.23,122.34,122.23,122.34,3590.111806339112,104.0738,104.1675,104.0738,104.1675,3590.1118
2014-10-24 13:40:00,122.33,122.35,122.27,122.29,4102.984921530413,104.159,104.176,104.1079,104.1249,4102.9849
2014-10-24 13:45:00,122.26,122.32,122.24,122.32,4923.581905836496,104.0994,104.1505,104.0823,104.1505,4923.5819
2014-10-24 13:50:00,122.34,122.36,122.29,122.32,2872.089445071289,104.1675,104.1845,104.1249,104.1505,2872.0894
2014-10-24 13:55:00,122.31,122.32,122.27,122.28,3590.111806339112,104.1419,104.1505,104.1079,104.1164,3590.1118
2014-10-24 14:00:00,122.29,122.34,122.28,122.34,3384.962560262591,104.1249,104.1675,104.1164,104.1675,3384.9626
2014-10-24 14:05:00,122.34,122.47,122.33,122.43,3897.8356754538927,104.1675,104.2782,104.159,104.2441,3897.8357
2014-10-24 14:10:00,122.4,122.47,122.37,122.38,11693.507026361678,104.2186,104.2782,104.193,104.2015,11693.507
2014-10-24 14:15:00,122.38,122.43,122.38,122.42,4513.283413683455,104.2015,104.2441,104.2015,104.2356,4513.2834
2014-10-24 14:20:00,122.43,122.54,122.42,122.54,3795.261052415632,104.2441,104.3378,104.2356,104.3378,3795.2611
2014-10-24 14:25:00,122.54,122.57,122.48,122.48,5949.328136219099,104.3378,104.3633,104.2867,104.2867,5949.3281
2014-10-24 14:30:00,122.49,122.52,122.46,122.48,7180.223612678223,104.2952,104.3208,104.2697,104.2867,7180.2236
2014-10-24 14:35:00,122.52,122.59,122.51,122.55,8513.693712175607,104.3208,104.3804,104.3122,104.3463,8513.6937
2014-10-24 14:40:00,122.58,122.67,122.58,122.66,11693.507026361678,104.3718,104.4485,104.3718,104.44,11693.507
2014-10-24 14:45:00,122.66,122.71,122.64,122.65,13744.999487126885,104.44,104.4825,104.4229,104.4314,13744.9995
2014-10-24 14:50:00,122.65,122.65,122.58,122.58,7795.671350907785,104.4314,104.4314,104.3718,104.3718,7795.6714
2014-10-24 14:55:00,122.59,122.61,122.51,122.51,5436.455021027798,104.3804,104.3974,104.3122,104.3122,5436.455
2014-10-24 15:00:00,122.52,122.57,122.5,122.53,6462.201251410401,104.3208,104.3633,104.3037,104.3293,6462.2013
2014-10-24 15:05:00,122.54,122.54,122.47,122.52,8616.268335213868,104.3378,104.3378,104.2782,104.3208,8616.2683
2014-10-24 15:10:00,122.51,122.52,122.43,122.47,8308.544466099087,104.3122,104.3208,104.2441,104.2782,8308.5445
2014-10-24 15:15:00,122.49,122.51,122.45,122.5,8205.969843060826,104.2952,104.3122,104.2612,104.3037,8205.9698
2014-10-24 15:20:00,122.49,122.5,122.45,122.48,20104.626115499024,104.2952,104.3037,104.2612,104.2867,20104.6261
2014-10-24 15:25:00,122.48,122.52,122.45,122.49,6051.902759257359,104.2867,104.3208,104.2612,104.2952,6051.9028
2014-10-24 15:30:00,122.53,122.57,122.48,122.49,10360.036926864292,104.3293,104.3633,104.2867,104.2952,10360.0369
2014-10-24 15:35:00,122.51,122.53,122.47,122.47,10770.335419017334,104.3122,104.3293,104.2782,104.2782,10770.3354
2014-10-24 15:40:00,122.47,122.54,122.45,122.54,11590.932403323415,104.2782,104.3378,104.2612,104.3378,11590.9324
2014-10-24 15:45:00,122.53,122.61,122.48,122.54,22771.5663144938,104.3293,104.3974,104.2867,104.3378,22771.5663
2014-10-24 15:50:00,122.54,122.57,122.5,122.51,22258.69319930249,104.3378,104.3633,104.3037,104.3122,22258.6932
2014-10-24 15:55:00,122.52,122.64,122.51,122.56,29131.19294286593,104.3208,104.4229,104.3122,104.3548,29131.1929
2014-10-27 09:30:00,122.39,122.69,122.29,122.66,18668.58139296338,104.2101,104.4655,104.1249,104.44,18668.5814
2014-10-27 09:35:00,122.64,122.81,122.64,122.81,5436.455021027798,104.4229,104.5677,104.4229,104.5677,5436.455
2014-10-27 09:40:00,122.82,122.91,122.59,122.68,10462.611549902556,104.5762,104.6528,104.3804,104.457,10462.6115
2014-10-27 09:45:00,122.64,122.7,122.47,122.57,4410.708790645194,104.4229,104.474,104.2782,104.3633,4410.7088
2014-10-27 09:50:00,122.51,122.51,122.34,122.48,6872.499743563442,104.3122,104.3122,104.1675,104.2867,6872.4997
2014-10-27 09:55:00,122.48,122.64,122.42,122.53,12616.67863370602,104.2867,104.4229,104.2356,104.3293,12616.6786
2014-10-27 10:00:00,122.5,122.55,122.3,122.3,8308.544466099087,104.3037,104.3463,104.1334,104.1334,8308.5445
2014-10-27 10:05:00,122.28,122.56,122.28,122.49,10360.036926864292,104.1164,104.3548,104.1164,104.2952,10360.0369
2014-10-27 10:10:00,122.5,122.74,122.5,122.65,4410.708790645194,104.3037,104.5081,104.3037,104.4314,4410.7088
2014-10-27 10:15:00,122.71,122.8,122.63,122.7,6667.350497486921,104.4825,104.5592,104.4144,104.474,6667.3505
2014-10-27 10:20:00,122.8,122.91,122.71,122.82,6154.47738229562,104.5592,104.6528,104.4825,104.5762,6154.4774
2014-10-27 10:25:00,122.8,122.84,122.7,122.75,5949.328136219099,104.5592,104.5932,104.474,104.5166,5949.3281
2014-10-27 10:30:00,122.73,122.75,122.66,122.69,7180.223612678223,104.4996,104.5166,104.44,104.4655,7180.2236
2014-10-27 10:35:00,122.7,122.73,122.6,122.66,2872.089445071289,104.474,104.4996,104.3889,104.44,2872.0894
2014-10-27 10:40:00,122.69,122.98,122.68,122.94,4821.007282798236,104.4655,104.7124,104.457,104.6784,4821.0073
2014-10-27 10:45:00,122.97,123.04,122.92,122.96,7282.798235716484,104.7039,104.7635,104.6613,104.6954,7282.7982
2014-10-27 10:50:00,123.02,123.06,122.89,122.93,2256.6417068417272,104.7465,104.7805,104.6358,104.6699,2256.6417
2014-10-27 10:55:00,122.92,122.92,122.82,122.84,6359.626628372141,104.6613,104.6613,104.5762,104.5932,6359.6266
2014-10-27 11:00:00,122.84,122.84,122.71,122.84,10770.335419017334,104.5932,104.5932,104.4825,104.5932,10770.3354
2014-10-27 11:05:00,122.81,122.89,122.79,122.81,6667.350497486921,104.5677,104.6358,104.5506,104.5677,6667.3505
2014-10-27 11:10:00,122.84,122.94,122.84,122.85,9436.86531951995,104.5932,104.6784,104.5932,104.6017,9436.8653
2014-10-27 11:15:00,122.85,122.85,122.76,122.76,3692.686429377372,104.6017,104.6017,104.5251,104.5251,3692.6864
2014-10-27 11:20:00,122.77,122.79,122.72,122.78,35901.11806339111,104.5336,104.5506,104.491,104.5421,35901.1181
2014-10-27 11:25:00,122.74,122.79,122.7,122.7,16924.812801312954,104.5081,104.5506,104.474,104.474,16924.8128
2014-10-27 11:30:00,122.71,122.79,122.71,122.76,2564.365575956508,104.4825,104.5506,104.4825,104.5251,2564.3656
2014-10-27 11:35:00,122.75,122.75,122.57,122.6,11180.633911170376,104.5166,104.5166,104.3633,104.3889,11180.6339
2014-10-27 11:40:00,122.63,122.63,122.55,122.55,2564.365575956508,104.4144,104.4144,104.3463,104.3463,2564.3656
2014-10-27 11:45:00,122.55,122.55,122.46,122.46,3077.2386911478097,104.3463,104.3463,104.2697,104.2697,3077.2387
2014-10-27 11:50:00,122.46,122.54,122.41,122.41,3590.111806339112,104.2697,104.3378,104.2271,104.2271,3590.1118
2014-10-27 11:55:00,122.44,122.49,122.42,122.45,1641.1939686121652,104.2526,104.2952,104.2356,104.2612,1641.194
2014-10-27 12:00:00,122.44,122.52,122.44,122.48,3077.2386911478097,104.2526,104.3208,104.2526,104.2867,3077.2387
2014-10-27 12:05:00,122.52,122.58,122.51,122.56,7180.223612678223,104.3208,104.3718,104.3122,104.3548,7180.2236
2014-10-27 12:10:00,122.57,122.66,122.57,122.66,5231.305774951277,104.3633,104.44,104.3633,104.44,5231.3058
2014-10-27 12:15:00,122.66,122.66,122.52,122.56,1948.9178377269463,104.44,104.44,104.3208,104.3548,1948.9178
2014-10-27 12:20:00,122.61,122.66,122.58,122.58,2256.6417068417272,104.3974,104.44,104.3718,104.3718,2256.6417
2014-10-27 12:25:00,122.57,122.62,122.54,122.56,4205.559544568673,104.3633,104.4059,104.3378,104.3548,4205.5595
2014-10-27 12:30:00,122.57,122.59,122.49,122.51,3897.8356754538927,104.3633,104.3804,104.2952,104.3122,3897.8357
2014-10-27 12:35:00,122.53,122.59,122.52,122.59,3897.8356754538927,104.3293,104.3804,104.3208,104.3804,3897.8357
2014-10-27 12:40:00,122.54,122.55,122.47,122.51,3692.686429377372,104.3378,104.3463,104.2782,104.3122,3692.6864
2014-10-27 12:45:00,122.53,122.56,122.44,122.51,4000.410298492153,104.3293,104.3548,104.2526,104.3122,4000.4103
2014-10-27 12:50:00,122.48,122.52,122.42,122.49,6154.47738229562,104.2867,104.3208,104.2356,104.2952,6154.4774
2014-10-27 12:55:00,122.5,122.54,122.48,122.5,3384.962560262591,104.3037,104.3378,104.2867,104.3037,3384.9626
2014-10-27 13:00:00,122.47,122.71,122.47,122.61,5231.305774951277,104.2782,104.4825,104.2782,104.3974,5231.3058
2014-10-27 13:05:00,122.62,122.65,122.57,122.57,3282.3879372243305,104.4059,104.4314,104.3633,104.3633,3282.3879
2014-10-27 13:10:00,122.59,122.64,122.58,122.64,7795.671350907785,104.3804,104.4229,104.3718,104.4229,7795.6714
2014-10-27 13:15:00,122.65,122.67,122.59,122.64,11180.633911170376,104.4314,104.4485,104.3804,104.4229,11180.6339
2014-10-27 13:20:00,122.63,122.67,122.57,122.6,2256.6417068417272,104.4144,104.4485,104.3633,104.3889,2256.6417
2014-10-27 13:25:00,122.57,122.57,122.48,122.52,3590.111806339112,104.3633,104.3633,104.2867,104.3208,3590.1118
2014-10-27 13:30:00,122.54,122.54,122.48,122.48,3282.3879372243305,104.3378,104.3378,104.2867,104.2867,3282.3879
2014-10-27 13:35:00,122.47,122.51,122.47,122.49,1948.9178377269463,104.2782,104.3122,104.2782,104.2952,1948.9178
2014-10-27 13:40:00,122.52,122.54,122.49,122.49,3179.8133141860703,104.3208,104.3378,104.2952,104.2952,3179.8133
2014-10-27 13:45:00,122.49,122.53,122.47,122.5,2256.6417068417272,104.2952,104.3293,104.2782,104.3037,2256.6417
2014-10-27 13:50:00,122.49,122.53,122.41,122.5,5333.880397989537,104.2952,104.3293,104.2271,104.3037,5333.8804
2014-10-27 13:55:00,122.52,122.54,122.5,122.5,2769.514822033029,104.3208,104.3378,104.3037,104.3037,2769.5148
2014-10-27 14:00:00,122.48,122.56,122.43,122.43,8000.820596984306,104.2867,104.3548,104.2441,104.2441,8000.8206
2014-10-27 14:05:00,122.43,122.5,122.4,122.5,14565.596471432968,104.2441,104.3037,104.2186,104.3037,14565.5965
2014-10-27 14:10:00,122.5,122.6,122.5,122.54,5333.880397989537,104.3037,104.3889,104.3037,104.3378,5333.8804
2014-10-27 14:15:00,122.55,122.61,122.54,122.59,6154.47738229562,104.3463,104.3974,104.3378,104.3804,6154.4774
2014-10-27 14:20:00,122.61,122.61,122.56,122.57,1743.7685916504256,104.3974,104.3974,104.3548,104.3633,1743.7686
2014-10-27 14:25:00,122.58,122.59,122.54,122.58,3692.686429377372,104.3718,104.3804,104.3378,104.3718,3692.6864
2014-10-27 14:30:00,122.56,122.66,122.53,122.66,5539.029644066058,104.3548,104.44,104.3293,104.44,5539.0296
2014-10-27 14:35:00,122.65,122.65,122.57,122.57,3179.8133141860703,104.4314,104.4314,104.3633,104.3633,3179.8133
2014-10-27 14:40:00,122.59,122.66,122.59,122.66,25438.506513488563,104.3804,104.44,104.3804,104.44,25438.5065
2014-10-27 14:45:00,122.67,122.67,122.58,122.62,28002.87208944507,104.4485,104.4485,104.3718,104.4059,28002.8721
2014-10-27 14:50:00,122.63,122.7,122.53,122.53,6462.201251410401,104.4144,104.474,104.3293,104.3293,6462.2013
2014-10-27 14:55:00,122.54,122.62,122.52,122.61,4821.007282798236,104.3378,104.4059,104.3208,104.3974,4821.0073
2014-10-27 15:00:00,122.64,122.71,122.62,122.7,7180.223612678223,104.4229,104.4825,104.4059,104.474,7180.2236
2014-10-27 15:05:00,122.72,122.73,122.68,122.7,5846.753513180839,104.491,104.4996,104.457,104.474,5846.7535
2014-10-27 15:10:00,122.71,122.73,122.64,122.66,9539.43994255821,104.4825,104.4996,104.4229,104.44,9539.4399
2014-10-27 15:15:00,122.65,122.74,122.65,122.72,8616.268335213868,104.4314,104.5081,104.4314,104.491,8616.2683
2014-10-27 15:20:00,122.72,122.72,122.62,122.65,7795.671350907785,104.491,104.491,104.4059,104.4314,7795.6714
2014-10-27 15:25:00,122.64,122.67,122.6,122.62,8513.693712175607,104.4229,104.4485,104.3889,104.4059,8513.6937
2014-10-27 15:30:00,122.6,122.6,122.54,122.59,12719.25325674428,104.3889,104.3889,104.3378,104.3804,12719.2533
2014-10-27 15:35:00,122.59,122.63,122.56,122.63,6667.350497486921,104.3804,104.4144,104.3548,104.4144,6667.3505
2014-10-27 15:40:00,122.63,122.78,122.62,122.76,10052.313057749512,104.4144,104.5421,104.4059,104.5251,10052.3131
2014-10-27 15:45:00,122.73,122.74,122.62,122.7,12616.67863370602,104.4996,104.5081,104.4059,104.474,12616.6786
2014-10-27 15:50:00,122.7,122.7,122.62,122.69,17027.387424351215,104.474,104.474,104.4059,104.4655,17027.3874
2014-10-27 15:55:00,122.68,122.73,122.63,122.66,34157.34947174069,104.457,104.4996,104.4144,104.44,34157.3495
2014-10-28 09:30:00,123.36,123.53,122.97,123.02,14975.894963586008,105.036,105.1807,104.7039,104.7465,14975.895
2014-10-28 09:35:00,123.11,123.12,122.75,122.93,23797.3125448764,104.8231,104.8316,104.5166,104.6699,23797.3125
2014-10-28 09:40:00,122.95,123.04,122.75,122.81,12308.95476459124,104.6869,104.7635,104.5166,104.5677,12308.9548
2014-10-28 09:45:00,122.82,122.93,122.72,122.83,21848.39470714945,104.5762,104.6699,104.491,104.5847,21848.3947
2014-10-28 09:50:00,122.84,122.92,122.71,122.9,11898.656272438198,104.5932,104.6613,104.4825,104.6443,11898.6563
2014-10-28 09:55:00,122.84,122.9,122.75,122.85,7693.096727869524,104.5932,104.6443,104.5166,104.6017,7693.0967
2014-10-28 10:00:00,122.87,122.97,122.79,122.86,24310.1856600677,104.6188,104.7039,104.5506,104.6102,24310.1857
2014-10-28 10:05:00,122.88,122.92,122.78,122.82,5231.305774951277,104.6273,104.6613,104.5421,104.5762,5231.3058
2014-10-28 10:10:00,122.81,122.88,122.76,122.77,2769.514822033029,104.5677,104.6273,104.5251,104.5336,2769.5148
2014-10-28 10:15:00,122.8,122.9,122.79,122.81,6051.902759257359,104.5592,104.6443,104.5506,104.5677,6051.9028
2014-10-28 10:20:00,122.8,122.85,122.77,122.82,2154.067083803467,104.5592,104.6017,104.5336,104.5762,2154.0671
2014-10-28 10:25:00,122.83,122.87,122.76,122.85,14155.297979279923,104.5847,104.6188,104.5251,104.6017,14155.298
2014-10-28 10:30:00,122.82,122.96,122.68,122.81,17335.111293465994,104.5762,104.6954,104.457,104.5677,17335.1113
2014-10-28 10:35:00,122.69,122.84,122.69,122.75,3487.537183300851,104.4655,104.5932,104.4655,104.5166,3487.5372
2014-10-28 10:40:00,122.75,122.77,122.66,122.72,1948.9178377269463,104.5166,104.5336,104.44,104.491,1948.9178
2014-10-28 10:45:00,122.68,122.69,122.61,122.66,9334.29069648169,104.457,104.4655,104.3974,104.44,9334.2907
2014-10-28 10:50:00,122.67,122.76,122.67,122.71,2461.790952918248,104.4485,104.5251,104.4485,104.4825,2461.791
2014-10-28 10:55:00,122.71,122.77,122.7,122.76,4205.559544568673,104.4825,104.5336,104.474,104.5251,4205.5595
2014-10-28 11:00:00,122.74,122.9,122.72,122.83,8411.119089137346,104.5081,104.6443,104.491,104.5847,8411.1191
2014-10-28 11:05:00,122.84,122.93,122.8,122.92,13026.977125859064,104.5932,104.6699,104.5592,104.6613,13026.9771
2014-10-28 11:10:00,122.9,122.98,122.9,122.95,14975.894963586008,104.6443,104.7124,104.6443,104.6869,14975.895
2014-10-28 11:15:00,122.96,123.15,122.96,123.09,6051.902759257359,104.6954,104.8572,104.6954,104.8061,6051.9028
2014-10-28 11:20:00,123.15,123.19,123.08,123.08,4410.708790645194,104.8572,104.8912,104.7976,104.7976,4410.7088
2014-10-28 11:25:00,123.08,123.14,123.02,123.07,4718.432659759975,104.7976,104.8487,104.7465,104.7891,4718.4327
2014-10-28 11:30:00,123.07,123.09,122.94,122.95,4308.134167606934,104.7891,104.8061,104.6784,104.6869,4308.1342
2014-10-28 11:35:00,122.93,122.98,122.93,122.94,2974.6640681095496,104.6699,104.7124,104.6699,104.6784,2974.6641
2014-10-28 11:40:00,122.96,123.04,122.87,122.91,6564.775874448661,104.6954,104.7635,104.6188,104.6528,6564.7759
2014-10-28 11:45:00,122.9,122.9,122.81,122.83,2461.790952918248,104.6443,104.6443,104.5677,104.5847,2461.791
2014-10-28 11:50:00,122.78,122.81,122.72,122.78,3590.111806339112,104.5421,104.5677,104.491,104.5421,3590.1118
2014-10-28 11:55:00,122.78,122.78,122.7,122.72,3795.261052415632,104.5421,104.5421,104.474,104.491,3795.2611
2014-10-28 12:00:00,122.67,122.77,122.67,122.77,2666.9401989947687,104.4485,104.5336,104.4485,104.5336,2666.9402
2014-10-28 12:05:00,122.76,122.82,122.7,122.82,17847.984408657296,104.5251,104.5762,104.474,104.5762,17847.9844
2014-10-28 12:10:00,122.8,122.95,122.8,122.9,12308.95476459124,104.5592,104.6869,104.5592,104.6443,12308.9548
2014-10-28 12:15:00,122.92,122.92,122.8,122.81,10360.036926864292,104.6613,104.6613,104.5592,104.5677,10360.0369
2014-10-28 12:20:00,122.81,122.84,122.78,122.78,4615.858036721715,104.5677,104.5932,104.5421,104.5421,4615.858
2014-10-28 12:25:00,122.84,122.86,122.77,122.81,6257.0520053338805,104.5932,104.6102,104.5336,104.5677,6257.052
2014-10-28 12:30:00,122.85,122.87,122.74,122.77,4615.858036721715,104.6017,104.6188,104.5081,104.5336,4615.858
2014-10-28 12:35:00,122.76,122.82,122.74,122.75,9334.29069648169,104.5251,104.5762,104.5081,104.5166,9334.2907
2014-10-28 12:40:00,122.81,122.84,122.79,122.84,1846.343214688686,104.5677,104.5932,104.5506,104.5932,1846.3432
2014-10-28 12:45:00,122.8,122.84,122.7,122.84,2461.790952918248,104.5592,104.5932,104.474,104.5932,2461.791
2014-10-28 12:50:00,122.83,122.83,122.78,122.78,3795.261052415632,104.5847,104.5847,104.5421,104.5421,3795.2611
2014-10-28 12:55:00,122.83,122.89,122.8,122.89,1948.9178377269463,104.5847,104.6358,104.5592,104.6358,1948.9178
2014-10-28 13:00:00,122.92,123.01,122.92,122.98,5026.156528874756,104.6613,104.738,104.6613,104.7124,5026.1565
2014-10-28 13:05:00,122.98,123.06,122.93,123.04,4102.984921530413,104.7124,104.7805,104.6699,104.7635,4102.9849
2014-10-28 13:10:00,123.04,123.04,122.93,122.93,7385.372858754744,104.7635,104.7635,104.6699,104.6699,7385.3729
2014-10-28 13:15:00,122.92,122.97,122.85,122.86,5231.305774951277,104.6613,104.7039,104.6017,104.6102,5231.3058
2014-10-28 13:20:00,122.85,122.91,122.79,122.82,6975.074366601702,104.6017,104.6528,104.5506,104.5762,6975.0744
2014-10-28 13:25:00,122.81,122.83,122.77,122.82,923.171607344343,104.5677,104.5847,104.5336,104.5762,923.1716
2014-10-28 13:30:00,122.82,122.84,122.81,122.84,1846.343214688686,104.5762,104.5932,104.5677,104.5932,1846.3432
2014-10-28 13:35:00,122.82,122.93,122.82,122.89,8616.268335213868,104.5762,104.6699,104.5762,104.6358,8616.2683
2014-10-28 13:40:00,122.96,123.11,122.93,123.07,5641.604267104318,104.6954,104.8231,104.6699,104.7891,5641.6043
2014-10-28 13:45:00,123.04,123.07,123.01,123.07,2359.216329879988,104.7635,104.7891,104.738,104.7891,2359.2163
2014-10-28 13:50:00,123.07,123.07,123.02,123.04,1538.6193455739049,104.7891,104.7891,104.7465,104.7635,1538.6193
2014-10-28 13:55:00,123.02,123.06,123.01,123.04,2974.6640681095496,104.7465,104.7805,104.738,104.7635,2974.6641
2014-10-28 14:00:00,123.05,123.11,123.02,123.09,3692.686429377372,104.772,104.8231,104.7465,104.8061,3692.6864
2014-10-28 14:05:00,123.07,123.11,123.07,123.08,1743.7685916504256,104.7891,104.8231,104.7891,104.7976,1743.7686
2014-10-28 14:10:00,123.09,123.13,123.08,123.1,2154.067083803467,104.8061,104.8401,104.7976,104.8146,2154.0671
2014-10-28 14:15:00,123.11,123.12,123.07,123.09,3384.962560262591,104.8231,104.8316,104.7891,104.8061,3384.9626
2014-10-28 14:20:00,123.11,123.15,123.06,123.13,4821.007282798236,104.8231,104.8572,104.7805,104.8401,4821.0073
2014-10-28 14:25:00,123.15,123.26,123.15,123.2,3590.111806339112,104.8572,104.9508,104.8572,104.8997,3590.1118
2014-10-28 14:30:00,123.22,123.23,123.2,123.23,5333.880397989537,104.9168,104.9253,104.8997,104.9253,5333.8804
2014-10-28 14:35:00,123.22,123.23,123.18,123.22,3179.8133141860703,104.9168,104.9253,104.8827,104.9168,3179.8133
2014-10-28 14:40:00,123.22,123.22,123.17,123.17,6667.350497486921,104.9168,104.9168,104.8742,104.8742,6667.3505
2014-10-28 14:45:00,123.17,123.17,123.11,123.11,4000.410298492153,104.8742,104.8742,104.8231,104.8231,4000.4103
2014-10-28 14:50:00,123.14,123.18,123.12,123.18,4205.559544568673,104.8487,104.8827,104.8316,104.8827,4205.5595
2014-10-28 14:55:00,123.18,123.18,123.14,123.14,10667.760795979077,104.8827,104.8827,104.8487,104.8487,10667.7608
2014-10-28 15:00:00,123.16,123.35,123.15,123.27,31285.2600266694,104.8657,105.0275,104.8572,104.9593,31285.26
2014-10-28 15:05:00,123.28,123.33,123.27,123.3,9129.14145040517,104.9679,105.0104,104.9593,104.9849,9129.1415
2014-10-28 15:10:00,123.3,123.35,123.27,123.32,9539.43994255821,104.9849,105.0275,104.9593,105.0019,9539.4399
2014-10-28 15:15:00,123.32,123.36,123.3,123.32,8821.417581290389,105.0019,105.036,104.9849,105.0019,8821.4176
2014-10-28 15:20:00,123.32,123.33,123.3,123.32,10257.462303826032,105.0019,105.0104,104.9849,105.0019,10257.4623
2014-10-28 15:25:00,123.32,123.36,123.31,123.32,10872.910042055595,105.0019,105.036,104.9934,105.0019,10872.91
2014-10-28 15:30:00,123.32,123.48,123.32,123.42,6769.925120525182,105.0019,105.1382,105.0019,105.0871,6769.9251
2014-10-28 15:35:00,123.4,123.44,123.39,123.41,10154.887680787771,105.07,105.1041,105.0615,105.0786,10154.8877
2014-10-28 15:40:00,123.4,123.42,123.35,123.38,9847.163811672992,105.07,105.0871,105.0275,105.053,9847.1638
2014-10-28 15:45:00,123.38,123.38,123.21,123.23,17437.685916504255,105.053,105.053,104.9083,104.9253,17437.6859
2014-10-28 15:50:00,123.23,123.33,123.23,123.32,24412.76028310596,104.9253,105.0104,104.9253,105.0019,24412.7603
2014-10-28 15:55:00,123.32,123.37,123.32,123.37,38568.058262385886,105.0019,105.0445,105.0019,105.0445,38568.0583
2014-10-29 09:30:00,123.28,123.28,122.97,123.16,14360.447225356444,104.9679,104.9679,104.7039,104.8657,14360.4472
2014-10-29 09:35:00,123.13,123.79,123.13,123.6,9744.58918863473,104.8401,105.4021,104.8401,105.2403,9744.5892
2014-10-29 09:40:00,123.65,123.68,123.39,123.39,3282.3879372243305,105.2829,105.3084,105.0615,105.0615,3282.3879
2014-10-29 09:45:00,123.39,123.51,123.25,123.25,3795.261052415632,105.0615,105.1637,104.9423,104.9423,3795.2611
2014-10-29 09:50:00,123.25,123.32,123.24,123.29,14770.745717509488,104.9423,105.0019,104.9338,104.9764,14770.7457
2014-10-29 09:55:00,123.31,123.74,123.31,123.71,4821.007282798236,104.9934,105.3595,104.9934,105.334,4821.0073
2014-10-29 10:00:00,123.74,123.78,123.6,123.67,8308.544466099087,105.3595,105.3936,105.2403,105.2999,8308.5445
2014-10-29 10:05:00,123.65,123.65,123.52,123.59,7898.245973946045,105.2829,105.2829,105.1722,105.2318,7898.246
2014-10-29 10:10:00,123.61,123.73,123.6,123.63,30874.96153451636,105.2488,105.351,105.2403,105.2659,30874.9615
2014-10-29 10:15:00,123.68,123.72,123.66,123.69,3795.261052415632,105.3084,105.3425,105.2914,105.317,3795.2611
2014-10-29 10:20:00,123.66,123.75,123.66,123.74,5539.029644066058,105.2914,105.368,105.2914,105.3595,5539.0296
2014-10-29 10:25:00,123.76,123.81,123.74,123.75,7487.947481793004,105.3766,105.4191,105.3595,105.368,7487.9475
2014-10-29 10:30:00,123.76,123.81,123.69,123.73,8000.820596984306,105.3766,105.4191,105.317,105.351,8000.8206
2014-10-29 10:35:00,123.74,123.78,123.73,123.77,6257.0520053338805,105.3595,105.3936,105.351,105.3851,6257.052
2014-10-29 10:40:00,123.78,123.78,123.71,123.77,5539.029644066058,105.3936,105.3936,105.334,105.3851,5539.0296
2014-10-29 10:45:00,123.78,123.8,123.59,123.61,10565.186172940814,105.3936,105.4106,105.2318,105.2488,10565.1862
2014-10-29 10:50:00,123.6,123.71,123.58,123.71,6975.074366601702,105.2403,105.334,105.2233,105.334,6975.0744
2014-10-29 10:55:00,123.71,123.81,123.71,123.8,8308.544466099087,105.334,105.4191,105.334,105.4106,8308.5445
2014-10-29 11:00:00,123.79,123.94,123.79,123.91,14565.596471432968,105.4021,105.5298,105.4021,105.5043,14565.5965
2014-10-29 11:05:00,123.91,123.92,123.8,123.8,12206.38014155298,105.5043,105.5128,105.4106,105.4106,12206.3801
2014-10-29 11:10:00,123.79,123.81,123.65,123.65,4205.559544568673,105.4021,105.4191,105.2829,105.2829,4205.5595
2014-10-29 11:15:00,123.64,123.69,123.61,123.69,6257.0520053338805,105.2744,105.317,105.2488,105.317,6257.052
2014-10-29 11:20:00,123.7,123.76,123.68,123.75,1538.6193455739049,105.3255,105.3766,105.3084,105.368,1538.6193
2014-10-29 11:25:00,123.75,123.94,123.75,123.89,5436.455021027798,105.368,105.5298,105.368,105.4873,5436.455
2014-10-29 11:30:00,123.85,123.85,123.75,123.79,4615.858036721715,105.4532,105.4532,105.368,105.4021,4615.858
2014-10-29 11:35:00,123.79,123.83,123.69,123.71,4102.984921530413,105.4021,105.4362,105.317,105.334,4102.9849
2014-10-29 11:40:00,123.71,123.72,123.68,123.7,4923.581905836496,105.334,105.3425,105.3084,105.3255,4923.5819
2014-10-29 11:45:00,123.68,123.74,123.68,123.73,3897.8356754538927,105.3084,105.3595,105.3084,105.351,3897.8357
2014-10-29 11:50:00,123.72,123.73,123.7,123.71,4615.858036721715,105.3425,105.351,105.3255,105.334,4615.858
2014-10-29 11:55:00,123.71,123.73,123.69,123.72,3897.8356754538927,105.334,105.351,105.317,105.3425,3897.8357
2014-10-29 12:00:00,123.72,123.73,123.58,123.58,5641.604267104318,105.3425,105.351,105.2233,105.2233,5641.6043
2014-10-29 12:05:00,123.58,123.66,123.58,123.65,3179.8133141860703,105.2233,105.2914,105.2233,105.2829,3179.8133
2014-10-29 12:10:00,123.62,123.64,123.58,123.64,3590.111806339112,105.2574,105.2744,105.2233,105.2744,3590.1118
2014-10-29 12:15:00,123.63,123.65,123.59,123.65,3795.261052415632,105.2659,105.2829,105.2318,105.2829,3795.2611
2014-10-29 12:20:00,123.67,123.67,123.57,123.61,7385.372858754744,105.2999,105.2999,105.2148,105.2488,7385.3729
2014-10-29 12:25:00,123.58,123.58,123.48,123.48,2769.514822033029,105.2233,105.2233,105.1382,105.1382,2769.5148
2014-10-29 12:30:00,123.49,123.54,123.46,123.54,3897.8356754538927,105.1467,105.1892,105.1211,105.1892,3897.8357
2014-10-29 12:35:00,123.55,123.55,123.5,123.5,3590.111806339112,105.1978,105.1978,105.1552,105.1552,3590.1118
2014-10-29 12:40:00,123.47,123.56,123.47,123.5,4821.007282798236,105.1296,105.2063,105.1296,105.1552,4821.0073
2014-10-29 12:45:00,123.5,123.5,123.41,123.47,3282.3879372243305,105.1552,105.1552,105.0786,105.1296,3282.3879
2014-10-29 12:50:00,123.49,123.53,123.47,123.53,1948.9178377269463,105.1467,105.1807,105.1296,105.1807,1948.9178
2014-10-29 12:55:00,123.48,123.54,123.48,123.5,1641.1939686121652,105.1382,105.1892,105.1382,105.1552,1641.194
2014-10-29 13:00:00,123.48,123.54,123.47,123.48,4205.559544568673,105.1382,105.1892,105.1296,105.1382,4205.5595
2014-10-29 13:05:00,123.5,123.5,123.45,123.45,1641.1939686121652,105.1552,105.1552,105.1126,105.1126,1641.194
2014-10-29 13:10:00,123.44,123.47,123.41,123.46,5436.455021027798,105.1041,105.1296,105.0786,105.1211,5436.455
2014-10-29 13:15:00,123.42,123.42,123.34,123.35,6154.47738229562,105.0871,105.0871,105.0189,105.0275,6154.4774
2014-10-29 13:20:00,123.34,123.44,123.34,123.44,3384.962560262591,105.0189,105.1041,105.0189,105.1041,3384.9626
2014-10-29 13:25:00,123.42,123.47,123.41,123.43,2051.4924607652065,105.0871,105.1296,105.0786,105.0956,2051.4925
2014-10-29 13:30:00,123.44,123.44,123.36,123.36,2256.6417068417272,105.1041,105.1041,105.036,105.036,2256.6417
2014-10-29 13:35:00,123.33,123.34,123.18,123.19,10770.335419017334,105.0104,105.0189,104.8827,104.8912,10770.3354
2014-10-29 13:40:00,123.22,123.25,123.21,123.23,6872.499743563442,104.9168,104.9423,104.9083,104.9253,6872.4997
2014-10-29 13:45:00,123.23,123.26,123.18,123.23,10770.335419017334,104.9253,104.9508,104.8827,104.9253,10770.3354
2014-10-29 13:50:00,123.24,123.25,123.16,123.22,11385.783157246897,104.9338,104.9423,104.8657,104.9168,11385.7832
2014-10-29 13:55:00,123.25,123.35,123.12,123.35,13026.977125859064,104.9423,105.0275,104.8316,105.0275,13026.9771
2014-10-29 14:00:00,123.32,123.32,122.96,123.18,13847.574110165144,105.0019,105.0019,104.6954,104.8827,13847.5741
2014-10-29 14:05:00,123.18,123.3,123.08,123.3,16104.215817006872,104.8827,104.9849,104.7976,104.9849,16104.2158
2014-10-29 14:10:00,123.23,123.36,123.13,123.13,5128.731151913016,104.9253,105.036,104.8401,104.8401,5128.7312
2014-10-29 14:15:00,123.07,123.07,122.85,123.02,8616.268335213868,104.7891,104.7891,104.6017,104.7465,8616.2683
2014-10-29 14:20:00,123.03,123.27,123.03,123.21,5128.731151913016,104.755,104.9593,104.755,104.9083,5128.7312
2014-10-29 14:25:00,123.26,123.32,123.21,123.24,5231.305774951277,104.9508,105.0019,104.9083,104.9338,5231.3058
2014-10-29 14:30:00,123.32,123.32,123.13,123.15,3384.962560262591,105.0019,105.0019,104.8401,104.8572,3384.9626
2014-10-29 14:35:00,123.29,123.33,123.21,123.22,4513.283413683455,104.9764,105.0104,104.9083,104.9168,4513.2834
2014-10-29 14:40:00,123.24,123.37,123.22,123.26,4205.559544568673,104.9338,105.0445,104.9168,104.9508,4205.5595
2014-10-29 14:45:00,123.3,123.32,123.15,123.19,4821.007282798236,104.9849,105.0019,104.8572,104.8912,4821.0073
2014-10-29 14:50:00,123.17,123.19,123.11,123.18,2872.089445071289,104.8742,104.8912,104.8231,104.8827,2872.0894
2014-10-29 14:55:00,123.19,123.39,123.17,123.32,4821.007282798236,104.8912,105.0615,104.8742,105.0019,4821.0073
2014-10-29 15:00:00,123.32,123.34,123.23,123.26,5026.156528874756,105.0019,105.0189,104.9253,104.9508,5026.1565
2014-10-29 15:05:00,123.2,123.25,123.03,123.04,7795.671350907785,104.8997,104.9423,104.755,104.7635,7795.6714
2014-10-29 15:10:00,123.06,123.22,123.01,123.17,6051.902759257359,104.7805,104.9168,104.738,104.8742,6051.9028
2014-10-29 15:15:00,123.14,123.31,123.14,123.31,4923.581905836496,104.8487,104.9934,104.8487,104.9934,4923.5819
2014-10-29 15:20:00,123.36,123.39,123.25,123.31,4821.007282798236,105.036,105.0615,104.9423,104.9934,4821.0073
2014-10-29 15:25:00,123.31,123.42,123.3,123.37,5949.328136219099,104.9934,105.0871,104.9849,105.0445,5949.3281
2014-10-29 15:30:00,123.4,123.74,123.4,123.66,10667.760795979077,105.07,105.3595,105.07,105.2914,10667.7608
2014-10-29 15:35:00,123.64,123.68,123.48,123.65,15899.06657093035,105.2744,105.3084,105.1382,105.2829,15899.0666
2014-10-29 15:40:00,123.7,123.74,123.65,123.68,10257.462303826032,105.3255,105.3595,105.2829,105.3084,10257.4623
2014-10-29 15:45:00,123.68,123.72,123.64,123.64,18053.13365473381,105.3084,105.3425,105.2744,105.2744,18053.1337
2014-10-29 15:50:00,123.62,123.63,123.54,123.54,12719.25325674428,105.2574,105.2659,105.1892,105.1892,12719.2533
2014-10-29 15:55:00,123.55,123.66,123.52,123.58,30054.36455021028,105.1978,105.2914,105.1722,105.2233,30054.3646
2014-10-30 09:30:00,123.07,123.15,122.41,122.5,18258.28290081034,104.7891,104.8572,104.2271,104.3037,18258.2829
2014-10-30 09:35:00,122.87,123.25,122.83,123.25,12616.67863370602,104.6188,104.9423,104.5847,104.9423,12616.6786
2014-10-30 09:40:00,123.33,123.45,123.19,123.36,7487.947481793004,105.0104,105.1126,104.8912,105.036,7487.9475
2014-10-30 09:45:00,123.46,123.59,123.3,123.54,5641.604267104318,105.1211,105.2318,104.9849,105.1892,5641.6043
2014-10-30 09:50:00,123.59,123.7,123.53,123.65,5231.305774951277,105.2318,105.3255,105.1807,105.2829,5231.3058
2014-10-30 09:55:00,123.69,123.74,123.37,123.47,5949.328136219099,105.317,105.3595,105.0445,105.1296,5949.3281
2014-10-30 10:00:00,123.52,123.64,123.38,123.64,13744.999487126885,105.1722,105.2744,105.053,105.2744,13744.9995
2014-10-30 10:05:00,123.61,123.76,123.57,123.73,7385.372858754744,105.2488,105.3766,105.2148,105.351,7385.3729
2014-10-30 10:10:00,123.71,123.71,123.48,123.6,18771.15601600164,105.334,105.334,105.1382,105.2403,18771.156
2014-10-30 10:15:00,123.59,123.76,123.55,123.72,5949.328136219099,105.2318,105.3766,105.1978,105.3425,5949.3281
2014-10-30 10:20:00,123.7,123.9,123.7,123.85,6564.775874448661,105.3255,105.4958,105.3255,105.4532,6564.7759
2014-10-30 10:25:00,123.85,123.95,123.81,123.88,14155.297979279923,105.4532,105.5383,105.4191,105.4787,14155.298
2014-10-30 10:30:00,123.89,123.95,123.74,123.79,8308.544466099087,105.4873,105.5383,105.3595,105.4021,8308.5445
2014-10-30 10:35:00,123.74,123.8,123.73,123.73,1128.3208534208636,105.3595,105.4106,105.351,105.351,1128.3209
2014-10-30 10:40:00,123.75,123.89,123.75,123.88,3282.3879372243305,105.368,105.4873,105.368,105.4787,3282.3879
2014-10-30 10:45:00,123.89,123.89,123.63,123.65,5436.455021027798,105.4873,105.4873,105.2659,105.2829,5436.455
2014-10-30 10:50:00,123.71,123.78,123.65,123.78,4821.007282798236,105.334,105.3936,105.2829,105.3936,4821.0073
2014-10-30 10:55:00,123.78,123.92,123.78,123.88,9642.014565596472,105.3936,105.5128,105.3936,105.4787,9642.0146
2014-10-30 11:00:00,123.86,123.94,123.82,123.82,6462.201251410401,105.4617,105.5298,105.4276,105.4276,6462.2013
2014-10-30 11:05:00,123.75,123.81,123.75,123.8,2461.790952918248,105.368,105.4191,105.368,105.4106,2461.791
2014-10-30 11:10:00,123.79,123.89,123.78,123.81,5949.328136219099,105.4021,105.4873,105.3936,105.4191,5949.3281
2014-10-30 11:15:00,123.82,123.89,123.81,123.89,3590.111806339112,105.4276,105.4873,105.4191,105.4873,3590.1118
2014-10-30 11:20:00,123.91,123.94,123.9,123.92,9129.14145040517,105.5043,105.5298,105.4958,105.5128,9129.1415
2014-10-30 11:25:00,123.92,124.01,123.9,123.99,3692.686429377372,105.5128,105.5894,105.4958,105.5724,3692.6864
2014-10-30 11:30:00,124.0,124.12,123.99,124.1,44209.66252949021,105.5809,105.6831,105.5724,105.6661,44209.6625
2014-10-30 11:35:00,124.1,124.1,123.87,123.87,8000.820596984306,105.6661,105.6661,105.4702,105.4702,8000.8206
2014-10-30 11:40:00,123.84,123.99,123.82,123.98,17642.835162580777,105.4447,105.5724,105.4276,105.5639,17642.8352
2014-10-30 11:45:00,123.98,124.12,123.98,124.08,12514.10401066776,105.5639,105.6831,105.5639,105.649,12514.104
2014-10-30 11:50:00,124.1,124.1,124.0,124.0,5846.753513180839,105.6661,105.6661,105.5809,105.5809,5846.7535
2014-10-30 11:55:00,123.99,124.17,123.93,124.03,23489.588675761617,105.5724,105.7257,105.5213,105.6065,23489.5887
2014-10-30 12:00:00,124.0,124.12,124.0,124.08,8000.820596984306,105.5809,105.6831,105.5809,105.649,8000.8206
2014-10-30 12:05:00,124.08,124.1,124.04,124.09,8103.395220022566,105.649,105.6661,105.615,105.6575,8103.3952
2014-10-30 12:10:00,124.1,124.1,124.05,124.08,5641.604267104318,105.6661,105.6661,105.6235,105.649,5641.6043
2014-10-30 12:15:00,124.1,124.11,124.03,124.1,3487.537183300851,105.6661,105.6746,105.6065,105.6661,3487.5372
2014-10-30 12:20:00,124.1,124.18,124.1,124.14,3282.3879372243305,105.6661,105.7342,105.6661,105.7001,3282.3879
2014-10-30 12:25:00,124.14,124.2,124.12,124.14,4821.007282798236,105.7001,105.7512,105.6831,105.7001,4821.0073
2014-10-30 12:30:00,124.14,124.15,124.13,124.15,3795.261052415632,105.7001,105.7086,105.6916,105.7086,3795.2611
2014-10-30 12:35:00,124.15,124.15,124.08,124.09,11590.932403323415,105.7086,105.7086,105.649,105.6575,11590.9324
2014-10-30 12:40:00,124.1,124.11,124.04,124.06,2769.514822033029,105.6661,105.6746,105.615,105.632,2769.5148
2014-10-30 12:45:00,124.07,124.16,124.07,124.15,6359.626628372141,105.6405,105.7171,105.6405,105.7086,6359.6266
2014-10-30 12:50:00,124.15,124.15,124.09,124.09,5846.753513180839,105.7086,105.7086,105.6575,105.6575,5846.7535
2014-10-30 12:55:00,124.11,124.14,124.1,124.12,2359.216329879988,105.6746,105.7001,105.6661,105.6831,2359.2163
2014-10-30 13:00:00,124.1,124.15,124.09,124.1,4000.410298492153,105.6661,105.7086,105.6575,105.6661,4000.4103
2014-10-30 13:05:00,124.1,124.14,124.1,124.12,820.5969843060826,105.6661,105.7001,105.6661,105.6831,820.597
2014-10-30 13:10:00,124.12,124.14,124.12,124.13,1538.6193455739049,105.6831,105.7001,105.6831,105.6916,1538.6193
2014-10-30 13:15:00,124.15,124.35,124.14,124.28,4923.581905836496,105.7086,105.8789,105.7001,105.8193,4923.5819
2014-10-30 13:20:00,124.28,124.28,124.14,124.14,5846.753513180839,105.8193,105.8193,105.7001,105.7001,5846.7535
2014-10-30 13:25:00,124.17,124.24,124.16,124.22,820.5969843060826,105.7257,105.7853,105.7171,105.7682,820.597
2014-10-30 13:30:00,124.21,124.21,124.16,124.17,512.8731151913016,105.7597,105.7597,105.7171,105.7257,512.8731
2014-10-30 13:35:00,124.18,124.32,124.18,124.32,6872.499743563442,105.7342,105.8534,105.7342,105.8534,6872.4997
2014-10-30 13:40:00,124.3,124.3,124.24,124.25,4410.708790645194,105.8363,105.8363,105.7853,105.7938,4410.7088
2014-10-30 13:45:00,124.24,124.28,124.17,124.2,20822.648476766848,105.7853,105.8193,105.7257,105.7512,20822.6485
2014-10-30 13:50:00,124.2,124.21,124.19,124.2,11180.633911170376,105.7512,105.7597,105.7427,105.7512,11180.6339
2014-10-30 13:55:00,124.2,124.25,124.2,124.23,22463.84244537901,105.7512,105.7938,105.7512,105.7767,22463.8424
2014-10-30 14:00:00,124.24,124.25,124.16,124.25,13129.551748897322,105.7853,105.7938,105.7171,105.7938,13129.5517
2014-10-30 14:05:00,124.25,124.27,124.23,124.26,9026.566827366907,105.7938,105.8108,105.7767,105.8023,9026.5668
2014-10-30 14:10:00,124.26,124.27,124.23,124.24,13129.551748897322,105.8023,105.8108,105.7767,105.7853,13129.5517
2014-10-30 14:15:00,124.25,124.27,124.2,124.24,23284.43942968509,105.7938,105.8108,105.7512,105.7853,23284.4394
2014-10-30 14:20:00,124.25,124.27,124.23,124.27,13950.148733203405,105.7938,105.8108,105.7767,105.8108,13950.1487
2014-10-30 14:25:00,124.27,124.27,124.15,124.18,13847.574110165144,105.8108,105.8108,105.7086,105.7342,13847.5741
2014-10-30 14:30:00,124.21,124.27,124.21,124.23,7487.947481793004,105.7597,105.8108,105.7597,105.7767,7487.9475
2014-10-30 14:35:00,124.25,124.26,124.22,124.25,7693.096727869524,105.7938,105.8023,105.7682,105.7938,7693.0967
2014-10-30 14:40:00,124.25,124.32,124.24,124.28,12821.82787978254,105.7938,105.8534,105.7853,105.8193,12821.8279
2014-10-30 14:45:00,124.29,124.3,124.21,124.22,12411.5293876295,105.8278,105.8363,105.7597,105.7682,12411.5294
2014-10-30 14:50:00,124.21,124.21,124.02,124.02,7487.947481793004,105.7597,105.7597,105.5979,105.5979,7487.9475
2014-10-30 14:55:00,124.02,124.02,123.89,123.95,6359.626628372141,105.5979,105.5979,105.4873,105.5383,6359.6266
2014-10-30 15:00:00,123.97,123.97,123.91,123.91,4102.984921530413,105.5554,105.5554,105.5043,105.5043,4102.9849
2014-10-30 15:05:00,123.92,124.04,123.91,124.0,6564.775874448661,105.5128,105.615,105.5043,105.5809,6564.7759
2014-10-30 15:10:00,124.02,124.14,124.02,124.11,3384.962560262591,105.5979,105.7001,105.5979,105.6746,3384.9626
2014-10-30 15:15:00,124.13,124.17,124.06,124.17,5539.029644066058,105.6916,105.7257,105.632,105.7257,5539.0296
2014-10-30 15:20:00,124.17,124.18,124.14,124.15,8205.969843060826,105.7257,105.7342,105.7001,105.7086,8205.9698
2014-10-30 15:25:00,124.15,124.24,124.12,124.24,33952.20022566417,105.7086,105.7853,105.6831,105.7853,33952.2002
2014-10-30 15:30:00,124.25,124.3,124.24,124.29,19694.327623345984,105.7938,105.8363,105.7853,105.8278,19694.3276
2014-10-30 15:35:00,124.29,124.3,124.25,124.28,16822.238178274692,105.8278,105.8363,105.7938,105.8193,16822.2382
2014-10-30 15:40:00,124.3,124.3,124.25,124.26,9026.566827366907,105.8363,105.8363,105.7938,105.8023,9026.5668
2014-10-30 15:45:00,124.25,124.32,124.19,124.32,36106.26730946764,105.7938,105.8534,105.7427,105.8534,36106.2673
2014-10-30 15:50:00,124.32,124.32,124.25,124.27,36824.28967073546,105.8534,105.8534,105.7938,105.8108,36824.2897
2014-10-30 15:55:00,124.27,124.34,124.24,124.33,78161.86275515438,105.8108,105.8704,105.7853,105.8619,78161.8628
2014-10-31 09:30:00,126.09,126.09,124.71,125.06,37234.588162888496,107.3605,107.3605,106.1854,106.4835,37234.5882
2014-10-31 09:35:00,124.98,125.26,124.91,125.06,25951.379628679864,106.4153,106.6538,106.3557,106.4835,25951.3796
2014-10-31 09:40:00,125.05,125.12,124.75,124.87,12514.10401066776,106.4749,106.5345,106.2195,106.3217,12514.104
2014-10-31 09:45:00,124.77,124.85,124.66,124.8,16309.365063083393,106.2365,106.3047,106.1429,106.2621,16309.3651
2014-10-31 09:50:00,124.8,124.88,124.66,124.88,5641.604267104318,106.2621,106.3302,106.1429,106.3302,5641.6043
2014-10-31 09:55:00,124.92,124.92,124.72,124.87,8205.969843060826,106.3643,106.3643,106.194,106.3217,8205.9698
2014-10-31 10:00:00,124.9,125.17,124.85,125.16,20822.648476766848,106.3472,106.5771,106.3047,106.5686,20822.6485
2014-10-31 10:05:00,125.15,125.31,125.14,125.19,6975.074366601702,106.5601,106.6963,106.5516,106.5941,6975.0744
2014-10-31 10:10:00,125.21,125.45,125.13,125.39,8411.119089137346,106.6112,106.8155,106.5431,106.7644,8411.1191
2014-10-31 10:15:00,125.37,125.37,125.2,125.23,10462.611549902556,106.7474,106.7474,106.6027,106.6282,10462.6115
2014-10-31 10:20:00,125.25,125.55,125.22,125.49,13539.850241050364,106.6452,106.9007,106.6197,106.8496,13539.8502
2014-10-31 10:25:00,125.49,125.68,125.49,125.68,13437.275618012103,106.8496,107.0114,106.8496,107.0114,13437.2756
2014-10-31 10:30:00,125.68,125.7,125.62,125.66,7180.223612678223,107.0114,107.0284,106.9603,106.9943,7180.2236
2014-10-31 10:35:00,125.66,125.73,125.65,125.65,9334.29069648169,106.9943,107.0539,106.9858,106.9858,9334.2907
2014-10-31 10:40:00,125.65,125.67,125.57,125.63,6975.074366601702,106.9858,107.0028,106.9177,106.9688,6975.0744
2014-10-31 10:45:00,125.65,125.68,125.58,125.64,7385.372858754744,106.9858,107.0114,106.9262,106.9773,7385.3729
2014-10-31 10:50:00,125.65,125.74,125.57,125.57,10360.036926864292,106.9858,107.0625,106.9177,106.9177,10360.0369
2014-10-31 10:55:00,125.53,125.61,125.53,125.59,12308.95476459124,106.8836,106.9518,106.8836,106.9347,12308.9548
2014-10-31 11:00:00,125.55,125.57,125.46,125.54,10052.313057749512,106.9007,106.9177,106.824,106.8922,10052.3131
2014-10-31 11:05:00,125.53,125.6,125.5,125.57,9231.71607344343,106.8836,106.9432,106.8581,106.9177,9231.7161
2014-10-31 11:10:00,125.56,125.62,125.54,125.59,8513.693712175607,106.9092,106.9603,106.8922,106.9347,8513.6937
2014-10-31 11:15:00,125.58,125.63,125.54,125.57,7282.798235716484,106.9262,106.9688,106.8922,106.9177,7282.7982
2014-10-31 11:20:00,125.56,125.56,125.49,125.51,9231.71607344343,106.9092,106.9092,106.8496,106.8666,9231.7161
2014-10-31 11:25:00,125.49,125.52,125.43,125.52,9949.738434711251,106.8496,106.8751,106.7985,106.8751,9949.7384
2014-10-31 11:30:00,125.54,125.55,125.52,125.52,7077.648989639963,106.8922,106.9007,106.8751,106.8751,7077.649
2014-10-31 11:35:00,125.52,125.52,125.46,125.48,9847.163811672992,106.8751,106.8751,106.824,106.8411,9847.1638
2014-10-31 11:40:00,125.46,125.47,125.42,125.47,6564.775874448661,106.824,106.8326,106.79,106.8326,6564.7759
2014-10-31 11:45:00,125.47,125.53,125.41,125.41,13539.850241050364,106.8326,106.8836,106.7815,106.7815,13539.8502
2014-10-31 11:50:00,125.42,125.44,125.36,125.38,6769.925120525182,106.79,106.807,106.7389,106.7559,6769.9251
2014-10-31 11:55:00,125.41,125.64,125.41,125.6,6154.47738229562,106.7815,106.9773,106.7815,106.9432,6154.4774
2014-10-31 12:00:00,125.64,125.66,125.59,125.66,16104.215817006872,106.9773,106.9943,106.9347,106.9943,16104.2158
2014-10-31 12:05:00,125.66,125.69,125.64,125.64,14052.723356241666,106.9943,107.0199,106.9773,106.9773,14052.7234
2014-10-31 12:10:00,125.66,125.7,125.64,125.67,7795.671350907785,106.9943,107.0284,106.9773,107.0028,7795.6714
2014-10-31 12:15:00,125.67,125.68,125.63,125.67,7385.372858754744,107.0028,107.0114,106.9688,107.0028,7385.3729
2014-10-31 12:20:00,125.67,125.72,125.67,125.67,8513.693712175607,107.0028,107.0454,107.0028,107.0028,8513.6937
2014-10-31 12:25:00,125.66,125.73,125.66,125.7,10770.335419017334,106.9943,107.0539,106.9943,107.0284,10770.3354
2014-10-31 12:30:00,125.7,125.73,125.68,125.71,4000.410298492153,107.0284,107.0539,107.0114,107.0369,4000.4103
2014-10-31 12:35:00,125.73,125.73,125.67,125.7,7487.947481793004,107.0539,107.0539,107.0028,107.0284,7487.9475
2014-10-31 12:40:00,125.71,125.74,125.64,125.66,5026.156528874756,107.0369,107.0625,106.9773,106.9943,5026.1565
2014-10-31 12:45:00,125.67,125.67,125.63,125.64,5026.156528874756,107.0028,107.0028,106.9688,106.9773,5026.1565
2014-10-31 12:50:00,125.65,125.69,125.65,125.68,5641.604267104318,106.9858,107.0199,106.9858,107.0114,5641.6043
2014-10-31 12:55:00,125.69,125.69,125.65,125.66,7282.798235716484,107.0199,107.0199,106.9858,106.9943,7282.7982
2014-10-31 13:00:00,125.7,125.71,125.66,125.67,5539.029644066058,107.0284,107.0369,106.9943,107.0028,5539.0296
2014-10-31 13:05:00,125.66,125.72,125.66,125.72,8411.119089137346,106.9943,107.0454,106.9943,107.0454,8411.1191
2014-10-31 13:10:00,125.72,125.84,125.71,125.78,7487.947481793004,107.0454,107.1476,107.0369,107.0965,7487.9475
2014-10-31 13:15:00,125.79,125.84,125.76,125.78,8616.268335213868,107.105,107.1476,107.0795,107.0965,8616.2683
2014-10-31 13:20:00,125.81,125.93,125.81,125.91,6257.0520053338805,107.1221,107.2242,107.1221,107.2072,6257.052
2014-10-31 13:25:00,125.93,125.94,125.89,125.94,11078.059288132115,107.2242,107.2327,107.1902,107.2327,11078.0593
2014-10-31 13:30:00,125.94,126.01,125.91,126.0,18668.58139296338,107.2327,107.2923,107.2072,107.2838,18668.5814
2014-10-31 13:35:00,126.0,126.03,125.99,126.02,6462.201251410401,107.2838,107.3094,107.2753,107.3009,6462.2013
2014-10-31 13:40:00,126.0,126.03,125.96,126.02,6667.350497486921,107.2838,107.3094,107.2498,107.3009,6667.3505
2014-10-31 13:45:00,126.01,126.01,125.88,125.94,8616.268335213868,107.2923,107.2923,107.1817,107.2327,8616.2683
2014-10-31 13:50:00,125.91,125.93,125.75,125.75,6769.925120525182,107.2072,107.2242,107.071,107.071,6769.9251
2014-10-31 13:55:00,125.75,125.78,125.65,125.67,10052.313057749512,107.071,107.0965,106.9858,107.0028,10052.3131
2014-10-31 14:00:00,125.69,125.79,125.68,125.77,4615.858036721715,107.0199,107.105,107.0114,107.088,4615.858
2014-10-31 14:05:00,125.76,125.77,125.67,125.67,7077.648989639963,107.0795,107.088,107.0028,107.0028,7077.649
2014-10-31 14:10:00,125.67,125.71,125.65,125.71,6975.074366601702,107.0028,107.0369,106.9858,107.0369,6975.0744
2014-10-31 14:15:00,125.71,125.81,125.68,125.75,7077.648989639963,107.0369,107.1221,107.0114,107.071,7077.649
2014-10-31 14:20:00,125.73,125.73,125.64,125.65,5949.328136219099,107.0539,107.0539,106.9773,106.9858,5949.3281
2014-10-31 14:25:00,125.66,125.69,125.64,125.65,5949.328136219099,106.9943,107.0199,106.9773,106.9858,5949.3281
2014-10-31 14:30:00,125.65,125.66,125.61,125.61,8000.820596984306,106.9858,106.9943,106.9518,106.9518,8000.8206
2014-10-31 14:35:00,125.62,125.62,125.55,125.58,4718.432659759975,106.9603,106.9603,106.9007,106.9262,4718.4327
2014-10-31 14:40:00,125.6,125.6,125.5,125.54,10154.887680787771,106.9432,106.9432,106.8581,106.8922,10154.8877
2014-10-31 14:45:00,125.55,125.56,125.51,125.52,12719.25325674428,106.9007,106.9092,106.8666,106.8751,12719.2533
2014-10-31 14:50:00,125.52,125.54,125.48,125.5,12206.38014155298,106.8751,106.8922,106.8411,106.8581,12206.3801
2014-10-31 14:55:00,125.5,125.54,125.47,125.52,13950.148733203405,106.8581,106.8922,106.8326,106.8751,13950.1487
2014-10-31 15:00:00,125.54,125.54,125.48,125.5,23181.86480664684,106.8922,106.8922,106.8411,106.8581,23181.8648
2014-10-31 15:05:00,125.5,125.55,125.5,125.52,19284.029131192943,106.8581,106.9007,106.8581,106.8751,19284.0291
2014-10-31 15:10:00,125.52,125.52,125.47,125.47,15181.044209662528,106.8751,106.8751,106.8326,106.8326,15181.0442
2014-10-31 15:15:00,125.49,125.53,125.47,125.53,10257.462303826032,106.8496,106.8836,106.8326,106.8836,10257.4623
2014-10-31 15:20:00,125.52,125.54,125.48,125.51,12411.5293876295,106.8751,106.8922,106.8411,106.8666,12411.5294
2014-10-31 15:25:00,125.52,125.55,125.48,125.52,14770.745717509488,106.8751,106.9007,106.8411,106.8751,14770.7457
2014-10-31 15:30:00,125.52,125.59,125.5,125.59,15078.46958662427,106.8751,106.9347,106.8581,106.9347,15078.4696
2014-10-31 15:35:00,125.6,125.61,125.55,125.56,9129.14145040517,106.9432,106.9518,106.9007,106.9092,9129.1415
2014-10-31 15:40:00,125.56,125.65,125.56,125.61,14360.447225356444,106.9092,106.9858,106.9092,106.9518,14360.4472
2014-10-31 15:45:00,125.59,125.64,125.55,125.62,33849.62560262591,106.9347,106.9773,106.9007,106.9603,33849.6256
2014-10-31 15:50:00,125.59,125.63,125.52,125.55,26669.401989947684,106.9347,106.9688,106.8751,106.9007,26669.402
2014-10-31 15:55:00,125.53,125.55,125.47,125.48,67288.95271309877,106.8836,106.9007,106.8326,106.8411,67288.9527
2014-11-03 09:30:00,125.31,125.45,124.91,124.91,26464.25274387117,106.6963,106.8155,106.3557,106.3557,26464.2527
2014-11-03 09:35:00,124.88,124.93,124.55,124.64,18360.8575238486,106.3302,106.3728,106.0492,106.1258,18360.8575
2014-11-03 09:40:00,124.69,125.06,124.51,124.59,18360.8575238486,106.1684,106.4835,106.0152,106.0833,18360.8575
2014-11-03 09:45:00,124.56,124.74,124.52,124.54,7282.798235716484,106.0577,106.211,106.0237,106.0407,7282.7982
2014-11-03 09:50:00,124.59,124.71,124.5,124.57,9436.86531951995,106.0833,106.1854,106.0066,106.0662,9436.8653
2014-11-03 09:55:00,124.59,124.59,124.33,124.33,7282.798235716484,106.0833,106.0833,105.8619,105.8619,7282.7982
2014-11-03 10:00:00,124.35,124.51,124.35,124.44,15796.491947892093,105.8789,106.0152,105.8789,105.9556,15796.4919
2014-11-03 10:05:00,124.41,124.43,124.21,124.22,10667.760795979077,105.93,105.947,105.7597,105.7682,10667.7608
2014-11-03 10:10:00,124.24,124.43,124.24,124.3,17540.260539542516,105.7853,105.947,105.7853,105.8363,17540.2605
2014-11-03 10:15:00,124.28,124.31,124.06,124.09,13129.551748897322,105.8193,105.8449,105.632,105.6575,13129.5517
2014-11-03 10:20:00,124.03,124.06,123.85,123.88,11180.633911170376,105.6065,105.632,105.4532,105.4787,11180.6339
2014-11-03 10:25:00,123.85,123.95,123.69,123.71,39388.65524669197,105.4532,105.5383,105.317,105.334,39388.6552
2014-11-03 10:30:00,123.71,124.04,123.71,124.04,14668.171094471229,105.334,105.615,105.334,105.615,14668.1711
2014-11-03 10:35:00,124.0,124.31,124.0,124.28,13539.850241050364,105.5809,105.8449,105.5809,105.8193,13539.8502
2014-11-03 10:40:00,124.27,124.3,124.18,124.2,7590.522104831264,105.8108,105.8363,105.7342,105.7512,7590.5221
2014-11-03 10:45:00,124.2,124.2,123.91,123.91,5949.328136219099,105.7512,105.7512,105.5043,105.5043,5949.3281
2014-11-03 10:50:00,123.95,124.21,123.9,124.21,11180.633911170376,105.5383,105.7597,105.4958,105.7597,11180.6339
2014-11-03 10:55:00,124.19,124.21,124.07,124.18,12821.82787978254,105.7427,105.7597,105.6405,105.7342,12821.8279
2014-11-03 11:00:00,124.19,124.32,124.14,124.26,11898.656272438198,105.7427,105.8534,105.7001,105.8023,11898.6563
2014-11-03 11:05:00,124.27,124.34,124.2,124.34,13129.551748897322,105.8108,105.8704,105.7512,105.8704,13129.5517
2014-11-03 11:10:00,124.34,124.34,124.22,124.25,7180.223612678223,105.8704,105.8704,105.7682,105.7938,7180.2236
2014-11-03 11:15:00,124.24,124.26,124.17,124.18,8205.969843060826,105.7853,105.8023,105.7257,105.7342,8205.9698
2014-11-03 11:20:00,124.18,124.22,124.04,124.04,5539.029644066058,105.7342,105.7682,105.615,105.615,5539.0296
2014-11-03 11:25:00,124.04,124.05,123.99,124.02,4513.283413683455,105.615,105.6235,105.5724,105.5979,4513.2834
2014-11-03 11:30:00,124.01,124.1,123.93,123.98,7180.223612678223,105.5894,105.6661,105.5213,105.5639,7180.2236
2014-11-03 11:35:00,123.99,124.09,123.96,124.08,6564.775874448661,105.5724,105.6575,105.5469,105.649,6564.7759
2014-11-03 11:40:00,124.08,124.22,124.04,124.19,28720.89445071289,105.649,105.7682,105.615,105.7427,28720.8945
2014-11-03 11:45:00,124.2,124.34,124.2,124.34,12308.95476459124,105.7512,105.8704,105.7512,105.8704,12308.9548
2014-11-03 11:50:00,124.36,124.37,124.3,124.32,5128.731151913016,105.8874,105.896,105.8363,105.8534,5128.7312
2014-11-03 11:55:00,124.32,124.4,124.32,124.37,6051.902759257359,105.8534,105.9215,105.8534,105.896,6051.9028
2014-11-03 12:00:00,124.37,124.37,124.28,124.28,7590.522104831264,105.896,105.896,105.8193,105.8193,7590.5221
2014-11-03 12:05:00,124.28,124.3,124.23,124.26,5539.029644066058,105.8193,105.8363,105.7767,105.8023,5539.0296
2014-11-03 12:10:00,124.31,124.35,124.29,124.32,5744.178890142579,105.8449,105.8789,105.8278,105.8534,5744.1789
2014-11-03 12:15:00,124.3,124.32,124.28,124.29,7385.372858754744,105.8363,105.8534,105.8193,105.8278,7385.3729
2014-11-03 12:20:00,124.29,124.31,124.27,124.31,5436.455021027798,105.8278,105.8449,105.8108,105.8449,5436.455
2014-11-03 12:25:00,124.3,124.37,124.3,124.34,5333.880397989537,105.8363,105.896,105.8363,105.8704,5333.8804
2014-11-03 12:30:00,124.33,124.38,124.28,124.29,6257.0520053338805,105.8619,105.9045,105.8193,105.8278,6257.052
2014-11-03 12:35:00,124.27,124.29,124.24,124.24,2974.6640681095496,105.8108,105.8278,105.7853,105.7853,2974.6641
2014-11-03 12:40:00,124.23,124.28,124.2,124.28,3590.111806339112,105.7767,105.8193,105.7512,105.8193,3590.1118
2014-11-03 12:45:00,124.28,124.29,124.24,124.24,3795.261052415632,105.8193,105.8278,105.7853,105.7853,3795.2611
2014-11-03 12:50:00,124.25,124.28,124.21,124.21,4821.007282798236,105.7938,105.8193,105.7597,105.7597,4821.0073
2014-11-03 12:55:00,124.21,124.23,124.13,124.14,6051.902759257359,105.7597,105.7767,105.6916,105.7001,6051.9028
2014-11-03 13:00:00,124.13,124.13,124.05,124.05,4308.134167606934,105.6916,105.6916,105.6235,105.6235,4308.1342
2014-11-03 13:05:00,124.03,124.12,124.01,124.1,9026.566827366907,105.6065,105.6831,105.5894,105.6661,9026.5668
2014-11-03 13:10:00,124.1,124.19,124.1,124.17,5231.305774951277,105.6661,105.7427,105.6661,105.7257,5231.3058
2014-11-03 13:15:00,124.19,124.31,124.18,124.31,4102.984921530413,105.7427,105.8449,105.7342,105.8449,4102.9849
2014-11-03 13:20:00,124.31,124.42,124.29,124.4,10154.887680787771,105.8449,105.9385,105.8278,105.9215,10154.8877
2014-11-03 13:25:00,124.4,124.44,124.37,124.44,6051.902759257359,105.9215,105.9556,105.896,105.9556,6051.9028
2014-11-03 13:30:00,124.44,124.57,124.43,124.43,11693.507026361678,105.9556,106.0662,105.947,105.947,11693.507
2014-11-03 13:35:00,124.44,124.44,124.33,124.33,12411.5293876295,105.9556,105.9556,105.8619,105.8619,12411.5294
2014-11-03 13:40:00,124.34,124.35,124.1,124.1,16617.088932198174,105.8704,105.8789,105.6661,105.6661,16617.0889
2014-11-03 13:45:00,124.1,124.15,124.07,124.09,5128.731151913016,105.6661,105.7086,105.6405,105.6575,5128.7312
2014-11-03 13:50:00,124.1,124.23,124.06,124.23,9847.163811672992,105.6661,105.7767,105.632,105.7767,9847.1638
2014-11-03 13:55:00,124.21,124.24,124.19,124.19,1948.9178377269463,105.7597,105.7853,105.7427,105.7427,1948.9178
2014-11-03 14:00:00,124.19,124.28,124.18,124.23,6462.201251410401,105.7427,105.8193,105.7342,105.7767,6462.2013
2014-11-03 14:05:00,124.24,124.24,124.17,124.18,7590.522104831264,105.7853,105.7853,105.7257,105.7342,7590.5221
2014-11-03 14:10:00,124.16,124.23,124.16,124.23,7693.096727869524,105.7171,105.7767,105.7171,105.7767,7693.0967
2014-11-03 14:15:00,124.23,124.27,124.22,124.27,5744.178890142579,105.7767,105.8108,105.7682,105.8108,5744.1789
2014-11-03 14:20:00,124.26,124.28,124.24,124.28,6975.074366601702,105.8023,105.8193,105.7853,105.8193,6975.0744
2014-11-03 14:25:00,124.28,124.28,124.15,124.15,3590.111806339112,105.8193,105.8193,105.7086,105.7086,3590.1118
2014-11-03 14:30:00,124.15,124.16,124.1,124.1,8411.119089137346,105.7086,105.7171,105.6661,105.6661,8411.1191
2014-11-03 14:35:00,124.1,124.18,124.1,124.16,10257.462303826032,105.6661,105.7342,105.6661,105.7171,10257.4623
2014-11-03 14:40:00,124.17,124.25,124.14,124.25,15386.193455739049,105.7257,105.7938,105.7001,105.7938,15386.1935
2014-11-03 14:45:00,124.25,124.33,124.25,124.29,6975.074366601702,105.7938,105.8619,105.7938,105.8278,6975.0744
2014-11-03 14:50:00,124.31,124.35,124.31,124.34,20002.051492460763,105.8449,105.8789,105.8449,105.8704,20002.0515
2014-11-03 14:55:00,124.33,124.41,124.33,124.34,5949.328136219099,105.8619,105.93,105.8619,105.8704,5949.3281
2014-11-03 15:00:00,124.33,124.34,124.27,124.27,6769.925120525182,105.8619,105.8704,105.8108,105.8108,6769.9251
2014-11-03 15:05:00,124.28,124.28,124.21,124.26,12103.80551851472,105.8193,105.8193,105.7597,105.8023,12103.8055
2014-11-03 15:10:00,124.26,124.26,124.16,124.18,14052.723356241666,105.8023,105.8023,105.7171,105.7342,14052.7234
2014-11-03 15:15:00,124.18,124.2,124.15,124.15,12514.10401066776,105.7342,105.7512,105.7086,105.7086,12514.104
2014-11-03 15:20:00,124.15,124.15,124.09,124.12,12821.82787978254,105.7086,105.7086,105.6575,105.6831,12821.8279
2014-11-03 15:25:00,124.13,124.13,123.92,123.93,8923.992204328648,105.6916,105.6916,105.5128,105.5213,8923.9922
2014-11-03 15:30:00,123.93,124.1,123.93,124.09,14770.745717509488,105.5213,105.6661,105.5213,105.6575,14770.7457
2014-11-03 15:35:00,124.11,124.11,124.0,124.0,13334.700994973842,105.6746,105.6746,105.5809,105.5809,13334.701
2014-11-03 15:40:00,124.0,124.12,123.96,124.08,21027.797722843367,105.5809,105.6831,105.5469,105.649,21027.7977
2014-11-03 15:45:00,124.08,124.2,124.08,124.13,18976.30526207816,105.649,105.7512,105.649,105.6916,18976.3053
2014-11-03 15:50:00,124.14,124.21,124.13,124.15,25335.9318904503,105.7001,105.7597,105.6916,105.7086,25335.9319
2014-11-03 15:55:00,124.15,124.28,124.15,124.21,40004.10298492153,105.7086,105.8193,105.7086,105.7597,40004.103
2014-11-04 09:30:00,126.24,127.86,125.23,125.23,63083.3931685301,107.4882,108.8675,106.6282,106.6282,63083.3932
2014-11-04 09:35:00,125.3,125.43,124.06,124.48,53031.08011078059,106.6878,106.7985,105.632,105.9896,53031.0801
2014-11-04 09:40:00,124.49,124.69,124.03,124.24,64006.564775874445,105.9981,106.1684,105.6065,105.7853,64006.5648
2014-11-04 09:45:00,124.35,124.77,124.01,124.59,51595.03538824495,105.8789,106.2365,105.5894,106.0833,51595.0354
2014-11-04 09:50:00,124.56,124.79,124.52,124.61,29233.767565904192,106.0577,106.2536,106.0237,106.1003,29233.7676
2014-11-04 09:55:00,124.52,124.63,124.2,124.2,13334.700994973842,106.0237,106.1173,105.7512,105.7512,13334.701
2014-11-04 10:00:00,124.09,124.23,123.89,123.99,25335.9318904503,105.6575,105.7767,105.4873,105.5724,25335.9319
2014-11-04 10:05:00,124.13,124.29,123.96,124.05,21130.372345881628,105.6916,105.8278,105.5469,105.6235,21130.3723
2014-11-04 10:10:00,124.1,124.13,123.86,123.86,14770.745717509488,105.6661,105.6916,105.4617,105.4617,14770.7457
2014-11-04 10:15:00,123.86,123.99,123.69,123.96,23592.163298799875,105.4617,105.5724,105.317,105.5469,23592.1633
2014-11-04 10:20:00,123.97,124.4,123.91,124.13,35490.81957123808,105.5554,105.9215,105.5043,105.6916,35490.8196
2014-11-04 10:25:00,124.12,124.14,123.83,123.83,12001.23089547646,105.6831,105.7001,105.4362,105.4362,12001.2309
2014-11-04 10:30:00,123.81,123.94,123.71,123.76,18258.28290081034,105.4191,105.5298,105.334,105.3766,18258.2829
2014-11-04 10:35:00,123.8,123.86,123.72,123.83,12924.402502820802,105.4106,105.4617,105.3425,105.4362,12924.4025
2014-11-04 10:40:00,123.86,123.9,123.58,123.59,13129.551748897322,105.4617,105.4958,105.2233,105.2318,13129.5517
2014-11-04 10:45:00,123.57,123.58,122.96,123.17,20617.49923069033,105.2148,105.2233,104.6954,104.8742,20617.4992
2014-11-04 10:50:00,123.15,123.28,123.07,123.07,7282.798235716484,104.8572,104.9679,104.7891,104.7891,7282.7982
2014-11-04 10:55:00,123.06,123.32,123.05,123.2,18771.15601600164,104.7805,105.0019,104.772,104.8997,18771.156
2014-11-04 11:00:00,123.21,123.28,123.15,123.15,10565.186172940814,104.9083,104.9679,104.8572,104.8572,10565.1862
2014-11-04 11:05:00,123.16,123.25,122.97,122.97,11590.932403323415,104.8657,104.9423,104.7039,104.7039,11590.9324
2014-11-04 11:10:00,122.96,123.13,122.89,123.08,6975.074366601702,104.6954,104.8401,104.6358,104.7976,6975.0744
2014-11-04 11:15:00,123.07,123.08,122.98,123.08,11898.656272438198,104.7891,104.7976,104.7124,104.7976,11898.6563
2014-11-04 11:20:00,123.08,123.29,123.01,123.29,14052.723356241666,104.7976,104.9764,104.738,104.9764,14052.7234
2014-11-04 11:25:00,123.29,123.33,123.12,123.17,25848.805005641603,104.9764,105.0104,104.8316,104.8742,25848.805
2014-11-04 11:30:00,123.18,123.21,123.1,123.21,6564.775874448661,104.8827,104.9083,104.8146,104.9083,6564.7759
2014-11-04 11:35:00,123.23,123.24,123.03,123.03,9334.29069648169,104.9253,104.9338,104.755,104.755,9334.2907
2014-11-04 11:40:00,123.03,123.03,122.87,122.92,9847.163811672992,104.755,104.755,104.6188,104.6613,9847.1638
2014-11-04 11:45:00,122.92,123.07,122.92,123.06,5949.328136219099,104.6613,104.7891,104.6613,104.7805,5949.3281
2014-11-04 11:50:00,123.07,123.11,123.04,123.1,2666.9401989947687,104.7891,104.8231,104.7635,104.8146,2666.9402
2014-11-04 11:55:00,123.1,123.1,122.89,122.91,6359.626628372141,104.8146,104.8146,104.6358,104.6528,6359.6266
2014-11-04 12:00:00,122.91,123.02,122.91,123.0,5436.455021027798,104.6528,104.7465,104.6528,104.7295,5436.455
2014-11-04 12:05:00,122.98,123.09,122.96,123.08,6051.902759257359,104.7124,104.8061,104.6954,104.7976,6051.9028
2014-11-04 12:10:00,123.09,123.11,122.96,123.09,5231.305774951277,104.8061,104.8231,104.6954,104.8061,5231.3058
2014-11-04 12:15:00,123.09,123.21,123.09,123.15,3795.261052415632,104.8061,104.9083,104.8061,104.8572,3795.2611
2014-11-04 12:20:00,123.13,123.15,123.09,123.12,2564.365575956508,104.8401,104.8572,104.8061,104.8316,2564.3656
2014-11-04 12:25:00,123.13,123.28,123.13,123.24,8205.969843060826,104.8401,104.9679,104.8401,104.9338,8205.9698
2014-11-04 12:30:00,123.24,123.24,123.13,123.13,7590.522104831264,104.9338,104.9338,104.8401,104.8401,7590.5221
2014-11-04 12:35:00,123.14,123.14,123.09,123.11,11078.059288132115,104.8487,104.8487,104.8061,104.8231,11078.0593
2014-11-04 12:40:00,123.11,123.14,123.07,123.14,7898.245973946045,104.8231,104.8487,104.7891,104.8487,7898.246
2014-11-04 12:45:00,123.19,123.23,123.09,123.09,9129.14145040517,104.8912,104.9253,104.8061,104.8061,9129.1415
2014-11-04 12:50:00,123.11,123.13,123.0,123.02,15591.34270181557,104.8231,104.8401,104.7295,104.7465,15591.3427
2014-11-04 12:55:00,123.01,123.01,122.95,122.96,4000.410298492153,104.738,104.738,104.6869,104.6954,4000.4103
2014-11-04 13:00:00,122.93,122.94,122.89,122.89,6564.775874448661,104.6699,104.6784,104.6358,104.6358,6564.7759
2014-11-04 13:05:00,122.91,122.99,122.89,122.97,24515.33490614422,104.6528,104.7209,104.6358,104.7039,24515.3349
2014-11-04 13:10:00,122.97,122.99,122.88,122.91,12924.402502820802,104.7039,104.7209,104.6273,104.6528,12924.4025
2014-11-04 13:15:00,122.92,122.97,122.85,122.85,6872.499743563442,104.6613,104.7039,104.6017,104.6017,6872.4997
2014-11-04 13:20:00,122.87,122.87,122.78,122.83,7282.798235716484,104.6188,104.6188,104.5421,104.5847,7282.7982
2014-11-04 13:25:00,122.83,122.9,122.8,122.9,6462.201251410401,104.5847,104.6443,104.5592,104.6443,6462.2013
2014-11-04 13:30:00,122.89,122.94,122.89,122.93,8821.417581290389,104.6358,104.6784,104.6358,104.6699,8821.4176
2014-11-04 13:35:00,122.93,123.02,122.93,122.96,5333.880397989537,104.6699,104.7465,104.6699,104.6954,5333.8804
2014-11-04 13:40:00,122.96,123.01,122.95,122.99,3282.3879372243305,104.6954,104.738,104.6869,104.7209,3282.3879
2014-11-04 13:45:00,122.98,123.07,122.95,123.04,4000.410298492153,104.7124,104.7891,104.6869,104.7635,4000.4103
2014-11-04 13:50:00,123.03,123.26,123.03,123.2,11590.932403323415,104.755,104.9508,104.755,104.8997,11590.9324
2014-11-04 13:55:00,123.21,123.21,123.01,123.03,14873.320340547749,104.9083,104.9083,104.738,104.755,14873.3203
2014-11-04 14:00:00,123.02,123.04,122.92,122.93,10154.887680787771,104.7465,104.7635,104.6613,104.6699,10154.8877
2014-11-04 14:05:00,122.92,123.03,122.86,123.02,8411.119089137346,104.6613,104.755,104.6102,104.7465,8411.1191
2014-11-04 14:10:00,123.04,123.13,123.04,123.05,6667.350497486921,104.7635,104.8401,104.7635,104.772,6667.3505
2014-11-04 14:15:00,123.04,123.04,122.8,122.83,37747.4612780798,104.7635,104.7635,104.5592,104.5847,37747.4613
2014-11-04 14:20:00,122.82,122.98,122.82,122.98,15386.193455739049,104.5762,104.7124,104.5762,104.7124,15386.1935
2014-11-04 14:25:00,122.97,123.08,122.97,123.02,8308.544466099087,104.7039,104.7976,104.7039,104.7465,8308.5445
2014-11-04 14:30:00,123.03,123.09,123.01,123.08,4923.581905836496,104.755,104.8061,104.738,104.7976,4923.5819
2014-11-04 14:35:00,123.08,123.12,123.0,123.01,19284.029131192943,104.7976,104.8316,104.7295,104.738,19284.0291
2014-11-04 14:40:00,123.02,123.14,122.96,123.14,14975.894963586008,104.7465,104.8487,104.6954,104.8487,14975.895
2014-11-04 14:45:00,123.14,123.26,123.11,123.21,15283.61883270079,104.8487,104.9508,104.8231,104.9083,15283.6188
2014-11-04 14:50:00,123.2,123.21,123.12,123.15,8513.693712175607,104.8997,104.9083,104.8316,104.8572,8513.6937
2014-11-04 14:55:00,123.14,123.3,123.14,123.3,6051.902759257359,104.8487,104.9849,104.8487,104.9849,6051.9028
2014-11-04 15:00:00,123.29,123.33,123.27,123.27,9231.71607344343,104.9764,105.0104,104.9593,104.9593,9231.7161
2014-11-04 15:05:00,123.24,123.3,123.22,123.3,13232.126371935585,104.9338,104.9849,104.9168,104.9849,13232.1264
2014-11-04 15:10:00,123.29,123.4,123.29,123.36,7795.671350907785,104.9764,105.07,104.9764,105.036,7795.6714
2014-11-04 15:15:00,123.34,123.44,123.34,123.43,12001.23089547646,105.0189,105.1041,105.0189,105.0956,12001.2309
2014-11-04 15:20:00,123.43,123.43,123.32,123.32,19489.17837726946,105.0956,105.0956,105.0019,105.0019,19489.1784
2014-11-04 15:25:00,123.32,123.32,123.27,123.28,9642.014565596472,105.0019,105.0019,104.9593,104.9679,9642.0146
2014-11-04 15:30:00,123.28,123.38,123.28,123.36,20002.051492460763,104.9679,105.053,104.9679,105.036,20002.0515
2014-11-04 15:35:00,123.35,123.35,123.32,123.32,11590.932403323415,105.0275,105.0275,105.0019,105.0019,11590.9324
2014-11-04 15:40:00,123.32,123.32,123.31,123.31,22771.5663144938,105.0019,105.0019,104.9934,104.9934,22771.5663
2014-11-04 15:45:00,123.3,123.3,123.21,123.24,81957.12380757001,104.9849,104.9849,104.9083,104.9338,81957.1238
2014-11-04 15:50:00,123.24,123.32,123.21,123.21,36311.41655554416,104.9338,105.0019,104.9083,104.9083,36311.4166
2014-11-04 15:55:00,123.23,123.27,123.13,123.19,83393.16853010564,104.9253,104.9593,104.8401,104.8912,83393.1685
2014-11-05 09:30:00,123.63,124.42,123.63,124.42,50979.58765001538,105.2659,105.9385,105.2659,105.9385,50979.5877
2014-11-05 09:35:00,124.48,124.98,124.37,124.85,52723.35624166581,105.9896,106.4153,105.896,106.3047,52723.3562
2014-11-05 09:40:00,124.84,124.92,124.49,124.57,26156.528874756383,106.2961,106.3643,105.9981,106.0662,26156.5289
2014-11-05 09:45:00,124.57,124.74,124.41,124.67,17232.536670427737,106.0662,106.211,105.93,106.1514,17232.5367
2014-11-05 09:50:00,124.64,125.14,124.63,124.77,24105.036413991176,106.1258,106.5516,106.1173,106.2365,24105.0364
2014-11-05 09:55:00,124.77,124.82,124.55,124.68,9129.14145040517,106.2365,106.2791,106.0492,106.1599,9129.1415
2014-11-05 10:00:00,124.72,124.73,124.07,124.48,18566.00676992512,106.194,106.2025,105.6405,105.9896,18566.0068
2014-11-05 10:05:00,124.48,124.6,124.37,124.54,9847.163811672992,105.9896,106.0918,105.896,106.0407,9847.1638
2014-11-05 10:10:00,124.52,124.62,124.46,124.48,20104.626115499024,106.0237,106.1088,105.9726,105.9896,20104.6261
2014-11-05 10:15:00,124.56,124.81,124.5,124.65,15386.193455739049,106.0577,106.2706,106.0066,106.1344,15386.1935
2014-11-05 10:20:00,124.56,124.63,124.54,124.54,7795.671350907785,106.0577,106.1173,106.0407,106.0407,7795.6714
2014-11-05 10:25:00,124.52,124.52,124.4,124.43,7898.245973946045,106.0237,106.0237,105.9215,105.947,7898.246
2014-11-05 10:30:00,124.43,124.53,124.16,124.16,7385.372858754744,105.947,106.0322,105.7171,105.7171,7385.3729
2014-11-05 10:35:00,124.21,124.21,124.04,124.04,4513.283413683455,105.7597,105.7597,105.615,105.615,4513.2834
2014-11-05 10:40:00,124.03,124.05,123.78,123.83,18360.8575238486,105.6065,105.6235,105.3936,105.4362,18360.8575
2014-11-05 10:45:00,123.84,124.08,123.76,124.03,6564.775874448661,105.4447,105.649,105.3766,105.6065,6564.7759
2014-11-05 10:50:00,124.08,124.14,124.06,124.06,5949.328136219099,105.649,105.7001,105.632,105.632,5949.3281
2014-11-05 10:55:00,124.05,124.3,124.03,124.29,9129.14145040517,105.6235,105.8363,105.6065,105.8278,9129.1415
2014-11-05 11:00:00,124.3,124.5,124.3,124.5,14565.596471432968,105.8363,106.0066,105.8363,106.0066,14565.5965
2014-11-05 11:05:00,124.49,124.51,124.42,124.44,19591.753000307723,105.9981,106.0152,105.9385,105.9556,19591.753
2014-11-05 11:10:00,124.42,124.45,124.35,124.37,10052.313057749512,105.9385,105.9641,105.8789,105.896,10052.3131
2014-11-05 11:15:00,124.36,124.42,124.22,124.22,8000.820596984306,105.8874,105.9385,105.7682,105.7682,8000.8206
2014-11-05 11:20:00,124.22,124.33,124.21,124.24,5128.731151913016,105.7682,105.8619,105.7597,105.7853,5128.7312
2014-11-05 11:25:00,124.19,124.33,124.18,124.26,7180.223612678223,105.7427,105.8619,105.7342,105.8023,7180.2236
2014-11-05 11:30:00,124.27,124.49,124.27,124.4,12616.67863370602,105.8108,105.9981,105.8108,105.9215,12616.6786
2014-11-05 11:35:00,124.42,124.45,124.22,124.25,18463.43214688686,105.9385,105.9641,105.7682,105.7938,18463.4321
2014-11-05 11:40:00,124.25,124.3,124.24,124.26,9949.738434711251,105.7938,105.8363,105.7853,105.8023,9949.7384
2014-11-05 11:45:00,124.26,124.36,124.25,124.35,7282.798235716484,105.8023,105.8874,105.7938,105.8789,7282.7982
2014-11-05 11:50:00,124.39,124.39,124.15,124.15,6667.350497486921,105.913,105.913,105.7086,105.7086,6667.3505
2014-11-05 11:55:00,124.14,124.23,124.12,124.21,6975.074366601702,105.7001,105.7767,105.6831,105.7597,6975.0744
2014-11-05 12:00:00,124.22,124.36,124.22,124.32,9539.43994255821,105.7682,105.8874,105.7682,105.8534,9539.4399
2014-11-05 12:05:00,124.32,124.32,124.21,124.21,7487.947481793004,105.8534,105.8534,105.7597,105.7597,7487.9475
2014-11-05 12:10:00,124.2,124.28,124.19,124.23,14257.872602318186,105.7512,105.8193,105.7427,105.7767,14257.8726
2014-11-05 12:15:00,124.24,124.24,124.17,124.19,4923.581905836496,105.7853,105.7853,105.7257,105.7427,4923.5819
2014-11-05 12:20:00,124.18,124.22,124.16,124.2,5641.604267104318,105.7342,105.7682,105.7171,105.7512,5641.6043
2014-11-05 12:25:00,124.21,124.22,124.19,124.2,4821.007282798236,105.7597,105.7682,105.7427,105.7512,4821.0073
2014-11-05 12:30:00,124.2,124.22,124.16,124.21,6154.47738229562,105.7512,105.7682,105.7171,105.7597,6154.4774
2014-11-05 12:35:00,124.22,124.25,124.17,124.24,6564.775874448661,105.7682,105.7938,105.7257,105.7853,6564.7759
2014-11-05 12:40:00,124.24,124.28,124.18,124.24,5641.604267104318,105.7853,105.8193,105.7342,105.7853,5641.6043
2014-11-05 12:45:00,124.24,124.29,124.21,124.23,9847.163811672992,105.7853,105.8278,105.7597,105.7767,9847.1638
2014-11-05 12:50:00,124.23,124.28,124.21,124.22,11693.507026361678,105.7767,105.8193,105.7597,105.7682,11693.507
2014-11-05 12:55:00,124.2,124.23,124.2,124.22,3384.962560262591,105.7512,105.7767,105.7512,105.7682,3384.9626
2014-11-05 13:00:00,124.22,124.24,124.21,124.21,3179.8133141860703,105.7682,105.7853,105.7597,105.7597,3179.8133
2014-11-05 13:05:00,124.22,124.28,124.22,124.28,6359.626628372141,105.7682,105.8193,105.7682,105.8193,6359.6266
2014-11-05 13:10:00,124.28,124.28,124.23,124.26,5641.604267104318,105.8193,105.8193,105.7767,105.8023,5641.6043
2014-11-05 13:15:00,124.29,124.31,124.1,124.1,8103.395220022566,105.8278,105.8449,105.6661,105.6661,8103.3952
2014-11-05 13:20:00,124.11,124.12,124.09,124.1,5744.178890142579,105.6746,105.6831,105.6575,105.6661,5744.1789
2014-11-05 13:25:00,124.1,124.12,124.08,124.11,4718.432659759975,105.6661,105.6831,105.649,105.6746,4718.4327
2014-11-05 13:30:00,124.1,124.16,124.09,124.14,7077.648989639963,105.6661,105.7171,105.6575,105.7001,7077.649
2014-11-05 13:35:00,124.13,124.15,124.09,124.1,7693.096727869524,105.6916,105.7086,105.6575,105.6661,7693.0967
2014-11-05 13:40:00,124.1,124.19,124.1,124.13,8205.969843060826,105.6661,105.7427,105.6661,105.6916,8205.9698
2014-11-05 13:45:00,124.14,124.22,124.13,124.22,5846.753513180839,105.7001,105.7682,105.6916,105.7682,5846.7535
2014-11-05 13:50:00,124.24,124.26,124.21,124.23,4923.581905836496,105.7853,105.8023,105.7597,105.7767,4923.5819
2014-11-05 13:55:00,124.24,124.3,124.24,124.28,4615.858036721715,105.7853,105.8363,105.7853,105.8193,4615.858
2014-11-05 14:00:00,124.29,124.34,124.27,124.27,8616.268335213868,105.8278,105.8704,105.8108,105.8108,8616.2683
2014-11-05 14:05:00,124.27,124.27,124.16,124.16,4308.134167606934,105.8108,105.8108,105.7171,105.7171,4308.1342
2014-11-05 14:10:00,124.16,124.24,124.16,124.19,19796.902246384245,105.7171,105.7853,105.7171,105.7427,19796.9022
2014-11-05 14:15:00,124.2,124.27,124.19,124.25,10565.186172940814,105.7512,105.8108,105.7427,105.7938,10565.1862
2014-11-05 14:20:00,124.25,124.28,124.2,124.26,9949.738434711251,105.7938,105.8193,105.7512,105.8023,9949.7384
2014-11-05 14:25:00,124.29,124.31,124.24,124.25,12103.80551851472,105.8278,105.8449,105.7853,105.7938,12103.8055
2014-11-05 14:30:00,124.23,124.27,124.22,124.24,8308.544466099087,105.7767,105.8108,105.7682,105.7853,8308.5445
2014-11-05 14:35:00,124.27,124.29,124.22,124.27,11078.059288132115,105.8108,105.8278,105.7682,105.8108,11078.0593
2014-11-05 14:40:00,124.27,124.27,124.23,124.25,5231.305774951277,105.8108,105.8108,105.7767,105.7938,5231.3058
2014-11-05 14:45:00,124.28,124.28,124.19,124.2,7385.372858754744,105.8193,105.8193,105.7427,105.7512,7385.3729
2014-11-05 14:50:00,124.2,124.26,124.2,124.26,4308.134167606934,105.7512,105.8023,105.7512,105.8023,4308.1342
2014-11-05 14:55:00,124.26,124.4,124.26,124.37,7795.671350907785,105.8023,105.9215,105.8023,105.896,7795.6714
2014-11-05 15:00:00,124.4,124.42,124.36,124.37,5333.880397989537,105.9215,105.9385,105.8874,105.896,5333.8804
2014-11-05 15:05:00,124.37,124.4,124.27,124.28,7898.245973946045,105.896,105.9215,105.8108,105.8193,7898.246
2014-11-05 15:10:00,124.27,124.27,124.21,124.27,5949.328136219099,105.8108,105.8108,105.7597,105.8108,5949.3281
2014-11-05 15:15:00,124.28,124.28,124.07,124.07,9231.71607344343,105.8193,105.8193,105.6405,105.6405,9231.7161
2014-11-05 15:20:00,124.08,124.1,123.83,123.97,16206.790440045132,105.649,105.6661,105.4362,105.5554,16206.7904
2014-11-05 15:25:00,123.97,124.07,123.97,124.03,8718.842958252128,105.5554,105.6405,105.5554,105.6065,8718.843
2014-11-05 15:30:00,124.05,124.07,123.92,124.02,13232.126371935585,105.6235,105.6405,105.5128,105.5979,13232.1264
2014-11-05 15:35:00,124.03,124.04,123.99,124.04,10360.036926864292,105.6065,105.615,105.5724,105.615,10360.0369
2014-11-05 15:40:00,124.04,124.05,123.73,123.77,43081.341676069336,105.615,105.6235,105.351,105.3851,43081.3417
2014-11-05 15:45:00,123.74,123.91,123.67,123.86,46671.45348240845,105.3595,105.5043,105.2999,105.4617,46671.4535
2014-11-05 15:50:00,123.86,124.01,123.84,123.88,48415.22207405888,105.4617,105.5894,105.4447,105.4787,48415.2221
2014-11-05 15:55:00,123.88,124.06,123.88,124.0,69648.16904297877,105.4787,105.632,105.4787,105.5809,69648.169
2014-11-06 09:30:00,124.31,124.51,123.86,123.86,17335.111293465994,105.8449,106.0152,105.4617,105.4617,17335.1113
2014-11-06 09:35:00,123.93,123.93,123.32,123.32,18668.58139296338,105.5213,105.5213,105.0019,105.0019,18668.5814
2014-11-06 09:40:00,123.47,124.13,123.47,124.09,8411.119089137346,105.1296,105.6916,105.1296,105.6575,8411.1191
2014-11-06 09:45:00,124.04,124.35,124.01,124.28,8205.969843060826,105.615,105.8789,105.5894,105.8193,8205.9698
2014-11-06 09:50:00,124.19,124.19,123.95,123.95,3897.8356754538927,105.7427,105.7427,105.5383,105.5383,3897.8357
2014-11-06 09:55:00,123.99,124.09,123.94,124.08,2974.6640681095496,105.5724,105.6575,105.5298,105.649,2974.6641
2014-11-06 10:00:00,124.01,124.08,123.84,123.91,8205.969843060826,105.5894,105.649,105.4447,105.5043,8205.9698
2014-11-06 10:05:00,123.94,124.02,123.87,123.98,7898.245973946045,105.5298,105.5979,105.4702,105.5639,7898.246
2014-11-06 10:10:00,123.98,124.0,123.87,123.94,6257.0520053338805,105.5639,105.5809,105.4702,105.5298,6257.052
2014-11-06 10:15:00,123.93,124.0,123.73,123.88,9334.29069648169,105.5213,105.5809,105.351,105.4787,9334.2907
2014-11-06 10:20:00,123.89,124.05,123.89,124.01,2666.9401989947687,105.4873,105.6235,105.4873,105.5894,2666.9402
2014-11-06 10:25:00,124.08,124.1,124.03,124.1,3897.8356754538927,105.649,105.6661,105.6065,105.6661,3897.8357
2014-11-06 10:30:00,124.12,124.12,123.99,124.03,11283.208534208636,105.6831,105.6831,105.5724,105.6065,11283.2085
2014-11-06 10:35:00,124.05,124.18,124.03,124.16,8411.119089137346,105.6235,105.7342,105.6065,105.7171,8411.1191
2014-11-06 10:40:00,124.14,124.14,124.02,124.08,11488.357780285158,105.7001,105.7001,105.5979,105.649,11488.3578
2014-11-06 10:45:00,124.03,124.17,124.02,124.14,7077.648989639963,105.6065,105.7257,105.5979,105.7001,7077.649
2014-11-06 10:50:00,124.14,124.15,124.01,124.05,9334.29069648169,105.7001,105.7086,105.5894,105.6235,9334.2907
2014-11-06 10:55:00,124.06,124.06,123.99,124.01,7487.947481793004,105.632,105.632,105.5724,105.5894,7487.9475
2014-11-06 11:00:00,123.98,124.01,123.91,123.95,33952.20022566417,105.5639,105.5894,105.5043,105.5383,33952.2002
2014-11-06 11:05:00,123.95,124.02,123.95,123.99,15488.76807877731,105.5383,105.5979,105.5383,105.5724,15488.7681
2014-11-06 11:10:00,123.97,123.97,123.91,123.95,22463.84244537901,105.5554,105.5554,105.5043,105.5383,22463.8424
2014-11-06 11:15:00,123.97,124.18,123.92,124.18,10872.910042055595,105.5554,105.7342,105.5128,105.7342,10872.91
2014-11-06 11:20:00,124.17,124.25,124.15,124.25,21745.82008411119,105.7257,105.7938,105.7086,105.7938,21745.8201
2014-11-06 11:25:00,124.26,124.34,124.23,124.34,5539.029644066058,105.8023,105.8704,105.7767,105.8704,5539.0296
2014-11-06 11:30:00,124.35,124.35,124.29,124.29,5949.328136219099,105.8789,105.8789,105.8278,105.8278,5949.3281
2014-11-06 11:35:00,124.28,124.29,124.23,124.25,5231.305774951277,105.8193,105.8278,105.7767,105.7938,5231.3058
2014-11-06 11:40:00,124.26,124.31,124.23,124.31,10872.910042055595,105.8023,105.8449,105.7767,105.8449,10872.91
2014-11-06 11:45:00,124.33,124.38,124.33,124.34,9129.14145040517,105.8619,105.9045,105.8619,105.8704,9129.1415
2014-11-06 11:50:00,124.35,124.36,124.15,124.2,6462.201251410401,105.8789,105.8874,105.7086,105.7512,6462.2013
2014-11-06 11:55:00,124.17,124.22,124.15,124.22,5744.178890142579,105.7257,105.7682,105.7086,105.7682,5744.1789
2014-11-06 12:00:00,124.24,124.24,124.16,124.19,4308.134167606934,105.7853,105.7853,105.7171,105.7427,4308.1342
2014-11-06 12:05:00,124.19,124.21,124.1,124.1,4000.410298492153,105.7427,105.7597,105.6661,105.6661,4000.4103
2014-11-06 12:10:00,124.1,124.13,124.07,124.1,5128.731151913016,105.6661,105.6916,105.6405,105.6661,5128.7312
2014-11-06 12:15:00,124.1,124.14,124.08,124.12,5846.753513180839,105.6661,105.7001,105.649,105.6831,5846.7535
2014-11-06 12:20:00,124.1,124.11,124.06,124.1,5744.178890142579,105.6661,105.6746,105.632,105.6661,5744.1789
2014-11-06 12:25:00,124.11,124.12,124.07,124.11,3692.686429377372,105.6746,105.6831,105.6405,105.6746,3692.6864
2014-11-06 12:30:00,124.08,124.17,124.08,124.17,2564.365575956508,105.649,105.7257,105.649,105.7257,2564.3656
2014-11-06 12:35:00,124.16,124.21,124.15,124.18,3897.8356754538927,105.7171,105.7597,105.7086,105.7342,3897.8357
2014-11-06 12:40:00,124.19,124.27,124.19,124.27,4615.858036721715,105.7427,105.8108,105.7427,105.8108,4615.858
2014-11-06 12:45:00,124.27,124.34,124.27,124.33,3692.686429377372,105.8108,105.8704,105.8108,105.8619,3692.6864
2014-11-06 12:50:00,124.36,124.36,124.28,124.31,2872.089445071289,105.8874,105.8874,105.8193,105.8449,2872.0894
2014-11-06 12:55:00,124.31,124.33,124.25,124.28,7385.372858754744,105.8449,105.8619,105.7938,105.8193,7385.3729
2014-11-06 13:00:00,124.29,124.37,124.29,124.37,12924.402502820802,105.8278,105.896,105.8278,105.896,12924.4025
2014-11-06 13:05:00,124.35,124.38,124.29,124.29,6257.0520053338805,105.8789,105.9045,105.8278,105.8278,6257.052
2014-11-06 13:10:00,124.32,124.34,124.25,124.25,3897.8356754538927,105.8534,105.8704,105.7938,105.7938,3897.8357
2014-11-06 13:15:00,124.24,124.27,124.2,124.2,3487.537183300851,105.7853,105.8108,105.7512,105.7512,3487.5372
2014-11-06 13:20:00,124.21,124.32,124.2,124.3,4410.708790645194,105.7597,105.8534,105.7512,105.8363,4410.7088
2014-11-06 13:25:00,124.3,124.33,124.3,124.33,4102.984921530413,105.8363,105.8619,105.8363,105.8619,4102.9849
2014-11-06 13:30:00,124.33,124.35,124.32,124.34,3384.962560262591,105.8619,105.8789,105.8534,105.8704,3384.9626
2014-11-06 13:35:00,124.33,124.34,124.28,124.31,7385.372858754744,105.8619,105.8704,105.8193,105.8449,7385.3729
2014-11-06 13:40:00,124.32,124.35,124.24,124.29,13539.850241050364,105.8534,105.8789,105.7853,105.8278,13539.8502
2014-11-06 13:45:00,124.28,124.32,124.28,124.29,6564.775874448661,105.8193,105.8534,105.8193,105.8278,6564.7759
2014-11-06 13:50:00,124.29,124.31,124.28,124.31,7180.223612678223,105.8278,105.8449,105.8193,105.8449,7180.2236
2014-11-06 13:55:00,124.31,124.4,124.31,124.4,3077.2386911478097,105.8449,105.9215,105.8449,105.9215,3077.2387
2014-11-06 14:00:00,124.4,124.45,124.4,124.44,5128.731151913016,105.9215,105.9641,105.9215,105.9556,5128.7312
2014-11-06 14:05:00,124.43,124.54,124.43,124.54,5539.029644066058,105.947,106.0407,105.947,106.0407,5539.0296
2014-11-06 14:10:00,124.54,124.59,124.52,124.58,3179.8133141860703,106.0407,106.0833,106.0237,106.0748,3179.8133
2014-11-06 14:15:00,124.56,124.58,124.55,124.55,4308.134167606934,106.0577,106.0748,106.0492,106.0492,4308.1342
2014-11-06 14:20:00,124.56,124.59,124.56,124.58,2564.365575956508,106.0577,106.0833,106.0577,106.0748,2564.3656
2014-11-06 14:25:00,124.59,124.6,124.55,124.58,4308.134167606934,106.0833,106.0918,106.0492,106.0748,4308.1342
2014-11-06 14:30:00,124.58,124.59,124.5,124.51,5641.604267104318,106.0748,106.0833,106.0066,106.0152,5641.6043
2014-11-06 14:35:00,124.49,124.51,124.47,124.48,4410.708790645194,105.9981,106.0152,105.9811,105.9896,4410.7088
2014-11-06 14:40:00,124.51,124.57,124.51,124.55,3795.261052415632,106.0152,106.0662,106.0152,106.0492,3795.2611
2014-11-06 14:45:00,124.56,124.59,124.53,124.54,9539.43994255821,106.0577,106.0833,106.0322,106.0407,9539.4399
2014-11-06 14:50:00,124.55,124.56,124.54,124.55,4102.984921530413,106.0492,106.0577,106.0407,106.0492,4102.9849
2014-11-06 14:55:00,124.55,124.57,124.45,124.48,9436.86531951995,106.0492,106.0662,105.9641,105.9896,9436.8653
2014-11-06 15:00:00,124.48,124.48,124.41,124.44,4308.134167606934,105.9896,105.9896,105.93,105.9556,4308.1342
2014-11-06 15:05:00,124.42,124.44,124.39,124.44,5539.029644066058,105.9385,105.9556,105.913,105.9556,5539.0296
2014-11-06 15:10:00,124.42,124.47,124.42,124.45,2974.6640681095496,105.9385,105.9811,105.9385,105.9641,2974.6641
2014-11-06 15:15:00,124.45,124.54,124.44,124.54,17232.536670427737,105.9641,106.0407,105.9556,106.0407,17232.5367
2014-11-06 15:20:00,124.55,124.59,124.54,124.55,5949.328136219099,106.0492,106.0833,106.0407,106.0492,5949.3281
2014-11-06 15:25:00,124.55,124.62,124.55,124.6,5949.328136219099,106.0492,106.1088,106.0492,106.0918,5949.3281
2014-11-06 15:30:00,124.61,124.64,124.61,124.61,8923.992204328648,106.1003,106.1258,106.1003,106.1003,8923.9922
2014-11-06 15:35:00,124.61,124.66,124.61,124.61,9744.58918863473,106.1003,106.1429,106.1003,106.1003,9744.5892
2014-11-06 15:40:00,124.62,124.69,124.62,124.69,10667.760795979077,106.1088,106.1684,106.1088,106.1684,10667.7608
2014-11-06 15:45:00,124.69,124.77,124.68,124.76,23079.290183608573,106.1684,106.2365,106.1599,106.228,23079.2902
2014-11-06 15:50:00,124.77,124.77,124.72,124.73,18463.43214688686,106.2365,106.2365,106.194,106.2025,18463.4321
2014-11-06 15:55:00,124.74,124.75,124.62,124.66,44722.53564468151,106.211,106.2195,106.1088,106.1429,44722.5356
2014-11-07 09:30:00,124.83,124.98,124.28,124.3,13129.551748897322,106.2876,106.4153,105.8193,105.8363,13129.5517
2014-11-07 09:35:00,124.4,124.4,123.96,124.12,11590.932403323415,105.9215,105.9215,105.5469,105.6831,11590.9324
2014-11-07 09:40:00,124.13,124.4,124.04,124.34,12103.80551851472,105.6916,105.9215,105.615,105.8704,12103.8055
2014-11-07 09:45:00,124.16,124.45,124.16,124.42,6872.499743563442,105.7171,105.9641,105.7171,105.9385,6872.4997
2014-11-07 09:50:00,124.42,124.57,124.16,124.16,11385.783157246897,105.9385,106.0662,105.7171,105.7171,11385.7832
2014-11-07 09:55:00,124.17,124.46,124.17,124.31,6154.47738229562,105.7257,105.9726,105.7257,105.8449,6154.4774
2014-11-07 10:00:00,124.36,124.42,124.06,124.16,26566.827366909427,105.8874,105.9385,105.632,105.7171,26566.8274
2014-11-07 10:05:00,124.17,124.28,124.13,124.26,10257.462303826032,105.7257,105.8193,105.6916,105.8023,10257.4623
2014-11-07 10:10:00,124.22,124.22,124.11,124.14,9026.566827366907,105.7682,105.7682,105.6746,105.7001,9026.5668
2014-11-07 10:15:00,124.12,124.2,124.09,124.16,8205.969843060826,105.6831,105.7512,105.6575,105.7171,8205.9698
2014-11-07 10:20:00,124.14,124.15,123.83,123.96,14257.872602318186,105.7001,105.7086,105.4362,105.5469,14257.8726
2014-11-07 10:25:00,123.93,123.93,123.66,123.76,14052.723356241666,105.5213,105.5213,105.2914,105.3766,14052.7234
2014-11-07 10:30:00,123.77,123.77,123.6,123.63,12103.80551851472,105.3851,105.3851,105.2403,105.2659,12103.8055
2014-11-07 10:35:00,123.65,123.8,123.65,123.78,4000.410298492153,105.2829,105.4106,105.2829,105.3936,4000.4103
2014-11-07 10:40:00,123.76,123.82,123.76,123.8,4615.858036721715,105.3766,105.4276,105.3766,105.4106,4615.858
2014-11-07 10:45:00,123.82,123.93,123.82,123.89,3282.3879372243305,105.4276,105.5213,105.4276,105.4873,3282.3879
2014-11-07 10:50:00,123.88,123.95,123.87,123.89,3897.8356754538927,105.4787,105.5383,105.4702,105.4873,3897.8357
2014-11-07 10:55:00,123.9,124.0,123.9,123.98,3077.2386911478097,105.4958,105.5809,105.4958,105.5639,3077.2387
2014-11-07 11:00:00,123.99,124.11,123.99,124.06,4308.134167606934,105.5724,105.6746,105.5724,105.632,4308.1342
2014-11-07 11:05:00,124.1,124.12,124.05,124.08,4821.007282798236,105.6661,105.6831,105.6235,105.649,4821.0073
2014-11-07 11:10:00,124.08,124.16,124.08,124.12,5641.604267104318,105.649,105.7171,105.649,105.6831,5641.6043
2014-11-07 11:15:00,124.14,124.14,123.8,123.8,21027.797722843367,105.7001,105.7001,105.4106,105.4106,21027.7977
2014-11-07 11:20:00,123.83,123.86,123.71,123.76,13950.148733203405,105.4362,105.4617,105.334,105.3766,13950.1487
2014-11-07 11:25:00,123.76,123.81,123.72,123.75,5539.029644066058,105.3766,105.4191,105.3425,105.368,5539.0296
2014-11-07 11:30:00,123.76,123.79,123.63,123.71,33029.028618319826,105.3766,105.4021,105.2659,105.334,33029.0286
2014-11-07 11:35:00,123.74,123.79,123.58,123.66,6359.626628372141,105.3595,105.4021,105.2233,105.2914,6359.6266
2014-11-07 11:40:00,123.71,123.71,123.57,123.61,3897.8356754538927,105.334,105.334,105.2148,105.2488,3897.8357
2014-11-07 11:45:00,123.61,123.62,123.57,123.6,2974.6640681095496,105.2488,105.2574,105.2148,105.2403,2974.6641
2014-11-07 11:50:00,123.57,123.68,123.53,123.6,16822.238178274692,105.2148,105.3084,105.1807,105.2403,16822.2382
2014-11-07 11:55:00,123.59,123.6,123.42,123.54,9436.86531951995,105.2318,105.2403,105.0871,105.1892,9436.8653
2014-11-07 12:00:00,123.59,123.62,123.56,123.61,4513.283413683455,105.2318,105.2574,105.2063,105.2488,4513.2834
2014-11-07 12:05:00,123.61,123.69,123.57,123.67,6769.925120525182,105.2488,105.317,105.2148,105.2999,6769.9251
2014-11-07 12:10:00,123.65,123.65,123.57,123.57,6975.074366601702,105.2829,105.2829,105.2148,105.2148,6975.0744
2014-11-07 12:15:00,123.57,123.63,123.56,123.63,4821.007282798236,105.2148,105.2659,105.2063,105.2659,4821.0073
2014-11-07 12:20:00,123.64,123.66,123.61,123.61,4615.858036721715,105.2744,105.2914,105.2488,105.2488,4615.858
2014-11-07 12:25:00,123.61,123.61,123.49,123.49,4308.134167606934,105.2488,105.2488,105.1467,105.1467,4308.1342
2014-11-07 12:30:00,123.52,123.59,123.51,123.59,3487.537183300851,105.1722,105.2318,105.1637,105.2318,3487.5372
2014-11-07 12:35:00,123.61,123.65,123.6,123.62,4410.708790645194,105.2488,105.2829,105.2403,105.2574,4410.7088
2014-11-07 12:40:00,123.63,123.67,123.59,123.61,11078.059288132115,105.2659,105.2999,105.2318,105.2488,11078.0593
2014-11-07 12:45:00,123.6,123.61,123.43,123.44,5333.880397989537,105.2403,105.2488,105.0956,105.1041,5333.8804
2014-11-07 12:50:00,123.45,123.47,123.26,123.27,11180.633911170376,105.1126,105.1296,104.9508,104.9593,11180.6339
2014-11-07 12:55:00,123.3,123.3,123.12,123.12,10872.910042055595,104.9849,104.9849,104.8316,104.8316,10872.91
2014-11-07 13:00:00,123.15,123.15,123.08,123.11,7898.245973946045,104.8572,104.8572,104.7976,104.8231,7898.246
2014-11-07 13:05:00,123.14,123.18,123.07,123.1,9642.014565596472,104.8487,104.8827,104.7891,104.8146,9642.0146
2014-11-07 13:10:00,123.09,123.21,123.09,123.09,10052.313057749512,104.8061,104.9083,104.8061,104.8061,10052.3131
2014-11-07 13:15:00,123.09,123.17,123.06,123.08,6359.626628372141,104.8061,104.8742,104.7805,104.7976,6359.6266
2014-11-07 13:20:00,123.09,123.13,123.08,123.09,4821.007282798236,104.8061,104.8401,104.7976,104.8061,4821.0073
2014-11-07 13:25:00,123.1,123.12,123.04,123.04,3897.8356754538927,104.8146,104.8316,104.7635,104.7635,3897.8357
2014-11-07 13:30:00,123.03,123.06,123.01,123.01,6359.626628372141,104.755,104.7805,104.738,104.738,6359.6266
2014-11-07 13:35:00,123.04,123.04,122.97,122.99,7077.648989639963,104.7635,104.7635,104.7039,104.7209,7077.649
2014-11-07 13:40:00,122.99,123.0,122.93,122.93,4410.708790645194,104.7209,104.7295,104.6699,104.6699,4410.7088
2014-11-07 13:45:00,122.93,122.95,122.88,122.9,6564.775874448661,104.6699,104.6869,104.6273,104.6443,6564.7759
2014-11-07 13:50:00,122.92,122.93,122.86,122.86,3590.111806339112,104.6613,104.6699,104.6102,104.6102,3590.1118
2014-11-07 13:55:00,122.88,122.9,122.86,122.88,2256.6417068417272,104.6273,104.6443,104.6102,104.6273,2256.6417
2014-11-07 14:00:00,122.88,122.94,122.88,122.93,11796.081649399935,104.6273,104.6784,104.6273,104.6699,11796.0816
2014-11-07 14:05:00,122.93,123.05,122.93,123.03,14565.596471432968,104.6699,104.772,104.6699,104.755,14565.5965
2014-11-07 14:10:00,123.06,123.09,123.04,123.05,9539.43994255821,104.7805,104.8061,104.7635,104.772,9539.4399
2014-11-07 14:15:00,123.07,123.09,122.86,122.86,10872.910042055595,104.7891,104.8061,104.6102,104.6102,10872.91
2014-11-07 14:20:00,122.86,122.86,122.76,122.76,6975.074366601702,104.6102,104.6102,104.5251,104.5251,6975.0744
2014-11-07 14:25:00,122.78,122.78,122.6,122.6,6667.350497486921,104.5421,104.5421,104.3889,104.3889,6667.3505
2014-11-07 14:30:00,122.61,122.66,122.55,122.57,13334.700994973842,104.3974,104.44,104.3463,104.3633,13334.701
2014-11-07 14:35:00,122.57,122.6,122.52,122.54,10565.186172940814,104.3633,104.3889,104.3208,104.3378,10565.1862
2014-11-07 14:40:00,122.54,122.7,122.53,122.64,19591.753000307723,104.3378,104.474,104.3293,104.4229,19591.753
2014-11-07 14:45:00,122.67,122.73,122.63,122.71,19899.476869422502,104.4485,104.4996,104.4144,104.4825,19899.4769
2014-11-07 14:50:00,122.74,122.78,122.71,122.75,15078.46958662427,104.5081,104.5421,104.4825,104.5166,15078.4696
2014-11-07 14:55:00,122.73,122.73,122.46,122.53,6564.775874448661,104.4996,104.4996,104.2697,104.3293,6564.7759
2014-11-07 15:00:00,122.53,122.54,122.47,122.47,6667.350497486921,104.3293,104.3378,104.2782,104.2782,6667.3505
2014-11-07 15:05:00,122.5,122.55,122.46,122.53,9231.71607344343,104.3037,104.3463,104.2697,104.3293,9231.7161
2014-11-07 15:10:00,122.53,122.53,122.41,122.41,8616.268335213868,104.3293,104.3293,104.2271,104.2271,8616.2683
2014-11-07 15:15:00,122.43,122.44,122.2,122.22,12411.5293876295,104.2441,104.2526,104.0483,104.0653,12411.5294
2014-11-07 15:20:00,122.22,122.38,122.22,122.38,9129.14145040517,104.0653,104.2015,104.0653,104.2015,9129.1415
2014-11-07 15:25:00,122.4,122.44,122.36,122.36,6975.074366601702,104.2186,104.2526,104.1845,104.1845,6975.0744
2014-11-07 15:30:00,122.36,122.38,122.31,122.34,16924.812801312954,104.1845,104.2015,104.1419,104.1675,16924.8128
2014-11-07 15:35:00,122.34,122.4,122.32,122.37,18463.43214688686,104.1675,104.2186,104.1505,104.193,18463.4321
2014-11-07 15:40:00,122.37,122.39,122.3,122.37,29233.767565904192,104.193,104.2101,104.1334,104.193,29233.7676
2014-11-07 15:45:00,122.38,122.53,122.34,122.35,33644.476356549385,104.2015,104.3293,104.1675,104.176,33644.4764
2014-11-07 15:50:00,122.35,122.44,122.3,122.38,24925.63339829726,104.176,104.2526,104.1334,104.2015,24925.6334
2014-11-07 15:55:00,122.4,122.42,122.24,122.39,108318.80192840291,104.2186,104.2356,104.0823,104.2101,108318.8019
2014-11-10 09:30:00,122.64,122.85,122.43,122.81,24412.76028310596,104.4229,104.6017,104.2441,104.5677,24412.7603
2014-11-10 09:35:00,122.9,122.9,122.71,122.84,4000.410298492153,104.6443,104.6443,104.4825,104.5932,4000.4103
2014-11-10 09:40:00,122.84,123.0,122.79,122.86,14975.894963586008,104.5932,104.7295,104.5506,104.6102,14975.895
2014-11-10 09:45:00,122.84,122.93,122.74,122.87,14668.171094471229,104.5932,104.6699,104.5081,104.6188,14668.1711
2014-11-10 09:50:00,122.87,122.88,122.69,122.7,9026.566827366907,104.6188,104.6273,104.4655,104.474,9026.5668
2014-11-10 09:55:00,122.7,122.82,122.7,122.82,4000.410298492153,104.474,104.5762,104.474,104.5762,4000.4103
2014-11-10 10:00:00,122.82,122.92,122.81,122.88,11283.208534208636,104.5762,104.6613,104.5677,104.6273,11283.2085
2014-11-10 10:05:00,122.9,122.97,122.78,122.82,10770.335419017334,104.6443,104.7039,104.5421,104.5762,10770.3354
2014-11-10 10:10:00,122.81,122.81,122.7,122.7,10462.611549902556,104.5677,104.5677,104.474,104.474,10462.6115
2014-11-10 10:15:00,122.72,122.99,122.68,122.95,34465.07334085547,104.491,104.7209,104.457,104.6869,34465.0733
2014-11-10 10:20:00,122.96,123.1,122.96,123.08,7180.223612678223,104.6954,104.8146,104.6954,104.7976,7180.2236
2014-11-10 10:25:00,123.05,123.1,122.93,123.05,27489.99897425377,104.772,104.8146,104.6699,104.772,27489.999
2014-11-10 10:30:00,123.08,123.27,123.05,123.11,11898.656272438198,104.7976,104.9593,104.772,104.8231,11898.6563
2014-11-10 10:35:00,123.13,123.27,123.11,123.22,5539.029644066058,104.8401,104.9593,104.8231,104.9168,5539.0296
2014-11-10 10:40:00,123.32,123.36,123.26,123.33,2974.6640681095496,105.0019,105.036,104.9508,105.0104,2974.6641
2014-11-10 10:45:00,123.44,123.48,123.41,123.48,13539.850241050364,105.1041,105.1382,105.0786,105.1382,13539.8502
2014-11-10 10:50:00,123.48,123.61,123.48,123.61,2051.4924607652065,105.1382,105.2488,105.1382,105.2488,2051.4925
2014-11-10 10:55:00,123.62,123.69,123.56,123.57,7180.223612678223,105.2574,105.317,105.2063,105.2148,7180.2236
2014-11-10 11:00:00,123.58,123.72,123.58,123.71,8205.969843060826,105.2233,105.3425,105.2233,105.334,8205.9698
2014-11-10 11:05:00,123.7,123.71,123.65,123.71,5436.455021027798,105.3255,105.334,105.2829,105.334,5436.455
2014-11-10 11:10:00,123.74,123.75,123.56,123.67,7693.096727869524,105.3595,105.368,105.2063,105.2999,7693.0967
2014-11-10 11:15:00,123.67,123.81,123.63,123.81,8205.969843060826,105.2999,105.4191,105.2659,105.4191,8205.9698
2014-11-10 11:20:00,123.82,123.85,123.82,123.83,4513.283413683455,105.4276,105.4532,105.4276,105.4362,4513.2834
2014-11-10 11:25:00,123.84,123.91,123.83,123.89,4102.984921530413,105.4447,105.5043,105.4362,105.4873,4102.9849
2014-11-10 11:30:00,123.89,123.99,123.89,123.98,5231.305774951277,105.4873,105.5724,105.4873,105.5639,5231.3058
2014-11-10 11:35:00,123.98,124.09,123.97,124.05,6564.775874448661,105.5639,105.6575,105.5554,105.6235,6564.7759
2014-11-10 11:40:00,124.06,124.14,124.06,124.13,6462.201251410401,105.632,105.7001,105.632,105.6916,6462.2013
2014-11-10 11:45:00,124.11,124.17,124.11,124.16,7795.671350907785,105.6746,105.7257,105.6746,105.7171,7795.6714
2014-11-10 11:50:00,124.17,124.27,124.16,124.25,20104.626115499024,105.7257,105.8108,105.7171,105.7938,20104.6261
2014-11-10 11:55:00,124.27,124.29,124.07,124.1,14257.872602318186,105.8108,105.8278,105.6405,105.6661,14257.8726
2014-11-10 12:00:00,124.1,124.22,124.1,124.22,4000.410298492153,105.6661,105.7682,105.6661,105.7682,4000.4103
2014-11-10 12:05:00,124.22,124.28,124.21,124.28,5026.156528874756,105.7682,105.8193,105.7597,105.8193,5026.1565
2014-11-10 12:10:00,124.27,124.28,124.18,124.21,3795.261052415632,105.8108,105.8193,105.7342,105.7597,3795.2611
2014-11-10 12:15:00,124.21,124.21,124.14,124.17,4205.559544568673,105.7597,105.7597,105.7001,105.7257,4205.5595
2014-11-10 12:20:00,124.19,124.26,124.19,124.23,5333.880397989537,105.7427,105.8023,105.7427,105.7767,5333.8804
2014-11-10 12:25:00,124.22,124.23,124.15,124.23,2359.216329879988,105.7682,105.7767,105.7086,105.7767,2359.2163
2014-11-10 12:30:00,124.25,124.25,124.19,124.25,4513.283413683455,105.7938,105.7938,105.7427,105.7938,4513.2834
2014-11-10 12:35:00,124.24,124.26,124.19,124.19,3897.8356754538927,105.7853,105.8023,105.7427,105.7427,3897.8357
2014-11-10 12:40:00,124.23,124.3,124.22,124.26,5949.328136219099,105.7767,105.8363,105.7682,105.8023,5949.3281
2014-11-10 12:45:00,124.26,124.27,124.21,124.24,8308.544466099087,105.8023,105.8108,105.7597,105.7853,8308.5445
2014-11-10 12:50:00,124.21,124.23,124.2,124.2,6769.925120525182,105.7597,105.7767,105.7512,105.7512,6769.9251
2014-11-10 12:55:00,124.2,124.2,124.09,124.12,1641.1939686121652,105.7512,105.7512,105.6575,105.6831,1641.194
2014-11-10 13:00:00,124.13,124.16,124.1,124.1,4000.410298492153,105.6916,105.7171,105.6661,105.6661,4000.4103
2014-11-10 13:05:00,124.1,124.12,124.05,124.06,3590.111806339112,105.6661,105.6831,105.6235,105.632,3590.1118
2014-11-10 13:10:00,124.05,124.06,124.01,124.01,2974.6640681095496,105.6235,105.632,105.5894,105.5894,2974.6641
2014-11-10 13:15:00,124.03,124.17,124.03,124.16,8103.395220022566,105.6065,105.7257,105.6065,105.7171,8103.3952
2014-11-10 13:20:00,124.16,124.22,124.16,124.18,6359.626628372141,105.7171,105.7682,105.7171,105.7342,6359.6266
2014-11-10 13:25:00,124.19,124.21,124.16,124.21,3077.2386911478097,105.7427,105.7597,105.7171,105.7597,3077.2387
2014-11-10 13:30:00,124.22,124.29,124.19,124.19,5026.156528874756,105.7682,105.8278,105.7427,105.7427,5026.1565
2014-11-10 13:35:00,124.2,124.26,124.19,124.26,5539.029644066058,105.7512,105.8023,105.7427,105.8023,5539.0296
2014-11-10 13:40:00,124.26,124.33,124.26,124.33,5333.880397989537,105.8023,105.8619,105.8023,105.8619,5333.8804
2014-11-10 13:45:00,124.32,124.35,124.31,124.35,6667.350497486921,105.8534,105.8789,105.8449,105.8789,6667.3505
2014-11-10 13:50:00,124.35,124.4,124.35,124.4,4615.858036721715,105.8789,105.9215,105.8789,105.9215,4615.858
2014-11-10 13:55:00,124.4,124.47,124.37,124.46,6769.925120525182,105.9215,105.9811,105.896,105.9726,6769.9251
2014-11-10 14:00:00,124.45,124.47,124.45,124.45,3179.8133141860703,105.9641,105.9811,105.9641,105.9641,3179.8133
2014-11-10 14:05:00,124.46,124.57,124.44,124.56,6667.350497486921,105.9726,106.0662,105.9556,106.0577,6667.3505
2014-11-10 14:10:00,124.58,124.59,124.55,124.55,2051.4924607652065,106.0748,106.0833,106.0492,106.0492,2051.4925
2014-11-10 14:15:00,124.56,124.57,124.54,124.55,3179.8133141860703,106.0577,106.0662,106.0407,106.0492,3179.8133
2014-11-10 14:20:00,124.55,124.69,124.55,124.68,4410.708790645194,106.0492,106.1684,106.0492,106.1599,4410.7088
2014-11-10 14:25:00,124.68,124.76,124.67,124.73,12206.38014155298,106.1599,106.228,106.1514,106.2025,12206.3801
2014-11-10 14:30:00,124.72,124.74,124.68,124.74,7077.648989639963,106.194,106.211,106.1599,106.211,7077.649
2014-11-10 14:35:00,124.74,124.84,124.74,124.83,9539.43994255821,106.211,106.2961,106.211,106.2876,9539.4399
2014-11-10 14:40:00,124.83,124.89,124.82,124.88,41029.84921530413,106.2876,106.3387,106.2791,106.3302,41029.8492
2014-11-10 14:45:00,124.88,124.96,124.87,124.87,22463.84244537901,106.3302,106.3983,106.3217,106.3217,22463.8424
2014-11-10 14:50:00,124.87,124.91,124.87,124.88,8000.820596984306,106.3217,106.3557,106.3217,106.3302,8000.8206
2014-11-10 14:55:00,124.88,124.91,124.86,124.9,12514.10401066776,106.3302,106.3557,106.3132,106.3472,12514.104
2014-11-10 15:00:00,124.88,124.9,124.87,124.9,6257.0520053338805,106.3302,106.3472,106.3217,106.3472,6257.052
2014-11-10 15:05:00,124.89,124.91,124.87,124.88,9129.14145040517,106.3387,106.3557,106.3217,106.3302,9129.1415
2014-11-10 15:10:00,124.87,124.9,124.87,124.89,7077.648989639963,106.3217,106.3472,106.3217,106.3387,7077.649
2014-11-10 15:15:00,124.89,124.95,124.87,124.88,10257.462303826032,106.3387,106.3898,106.3217,106.3302,10257.4623
2014-11-10 15:20:00,124.9,124.95,124.88,124.95,7795.671350907785,106.3472,106.3898,106.3302,106.3898,7795.6714
2014-11-10 15:25:00,124.96,124.96,124.87,124.9,8205.969843060826,106.3983,106.3983,106.3217,106.3472,8205.9698
2014-11-10 15:30:00,124.9,124.91,124.87,124.88,8103.395220022566,106.3472,106.3557,106.3217,106.3302,8103.3952
2014-11-10 15:35:00,124.88,124.99,124.87,124.96,16924.812801312954,106.3302,106.4239,106.3217,106.3983,16924.8128
2014-11-10 15:40:00,124.95,124.98,124.93,124.97,6359.626628372141,106.3898,106.4153,106.3728,106.4068,6359.6266
2014-11-10 15:45:00,124.97,125.0,124.87,124.88,20309.775361575543,106.4068,106.4324,106.3217,106.3302,20309.7754
2014-11-10 15:50:00,124.88,124.92,124.86,124.92,22874.14093753205,106.3302,106.3643,106.3132,106.3643,22874.1409
2014-11-10 15:55:00,124.92,125.11,124.89,125.1,85752.38485998564,106.3643,106.526,106.3387,106.5175,85752.3849
2014-11-11 09:30:00,125.08,125.08,124.78,124.88,16719.663555236435,106.5005,106.5005,106.245,106.3302,16719.6636
2014-11-11 09:35:00,124.91,124.91,124.53,124.55,8103.395220022566,106.3557,106.3557,106.0322,106.0492,8103.3952
2014-11-11 09:40:00,124.58,124.82,124.55,124.64,2974.6640681095496,106.0748,106.2791,106.0492,106.1258,2974.6641
2014-11-11 09:45:00,124.6,124.85,124.53,124.82,2564.365575956508,106.0918,106.3047,106.0322,106.2791,2564.3656
2014-11-11 09:50:00,124.83,124.91,124.81,124.87,5128.731151913016,106.2876,106.3557,106.2706,106.3217,5128.7312
2014-11-11 09:55:00,124.88,124.97,124.81,124.94,6667.350497486921,106.3302,106.4068,106.2706,106.3813,6667.3505
2014-11-11 10:00:00,124.94,125.1,124.79,124.85,12719.25325674428,106.3813,106.5175,106.2536,106.3047,12719.2533
2014-11-11 10:05:00,124.84,124.87,124.8,124.84,4102.984921530413,106.2961,106.3217,106.2621,106.2961,4102.9849
2014-11-11 10:10:00,124.82,124.96,124.82,124.96,8103.395220022566,106.2791,106.3983,106.2791,106.3983,8103.3952
2014-11-11 10:15:00,124.97,125.03,124.82,125.03,16001.641193968611,106.4068,106.4579,106.2791,106.4579,16001.6412
2014-11-11 10:20:00,125.03,125.26,125.02,125.25,3590.111806339112,106.4579,106.6538,106.4494,106.6452,3590.1118
2014-11-11 10:25:00,125.23,125.45,125.22,125.44,11180.633911170376,106.6282,106.8155,106.6197,106.807,11180.6339
2014-11-11 10:30:00,125.41,125.43,125.34,125.43,5744.178890142579,106.7815,106.7985,106.7219,106.7985,5744.1789
2014-11-11 10:35:00,125.42,125.53,125.4,125.53,8718.842958252128,106.79,106.8836,106.773,106.8836,8718.843
2014-11-11 10:40:00,125.49,125.63,125.49,125.63,2154.067083803467,106.8496,106.9688,106.8496,106.9688,2154.0671
2014-11-11 10:45:00,125.6,125.65,125.52,125.63,14668.171094471229,106.9432,106.9858,106.8751,106.9688,14668.1711
2014-11-11 10:50:00,125.65,125.68,125.63,125.65,16104.215817006872,106.9858,107.0114,106.9688,106.9858,16104.2158
2014-11-11 10:55:00,125.65,125.67,125.59,125.6,11898.656272438198,106.9858,107.0028,106.9347,106.9432,11898.6563
2014-11-11 11:00:00,125.58,125.58,125.45,125.5,4718.432659759975,106.9262,106.9262,106.8155,106.8581,4718.4327
2014-11-11 11:05:00,125.5,125.66,125.5,125.63,12308.95476459124,106.8581,106.9943,106.8581,106.9688,12308.9548
2014-11-11 11:10:00,125.65,125.69,125.63,125.69,7693.096727869524,106.9858,107.0199,106.9688,107.0199,7693.0967
2014-11-11 11:15:00,125.66,125.67,125.6,125.62,2154.067083803467,106.9943,107.0028,106.9432,106.9603,2154.0671
2014-11-11 11:20:00,125.63,125.64,125.56,125.56,3795.261052415632,106.9688,106.9773,106.9092,106.9092,3795.2611
2014-11-11 11:25:00,125.54,125.57,125.52,125.55,3692.686429377372,106.8922,106.9177,106.8751,106.9007,3692.6864
2014-11-11 11:30:00,125.56,125.61,125.52,125.56,12514.10401066776,106.9092,106.9518,106.8751,106.9092,12514.104
2014-11-11 11:35:00,125.55,125.57,125.52,125.52,3590.111806339112,106.9007,106.9177,106.8751,106.8751,3590.1118
2014-11-11 11:40:00,125.52,125.55,125.49,125.52,4205.559544568673,106.8751,106.9007,106.8496,106.8751,4205.5595
2014-11-11 11:45:00,125.52,125.54,125.45,125.48,2872.089445071289,106.8751,106.8922,106.8155,106.8411,2872.0894
2014-11-11 11:50:00,125.46,125.6,125.46,125.6,10770.335419017334,106.824,106.9432,106.824,106.9432,10770.3354
2014-11-11 11:55:00,125.6,125.65,125.58,125.64,5744.178890142579,106.9432,106.9858,106.9262,106.9773,5744.1789
2014-11-11 12:00:00,125.63,125.63,125.58,125.6,3795.261052415632,106.9688,106.9688,106.9262,106.9432,3795.2611
2014-11-11 12:05:00,125.6,125.65,125.55,125.55,10154.887680787771,106.9432,106.9858,106.9007,106.9007,10154.8877
2014-11-11 12:10:00,125.56,125.65,125.55,125.6,28413.17058159811,106.9092,106.9858,106.9007,106.9432,28413.1706
2014-11-11 12:15:00,125.59,125.6,125.57,125.59,2461.790952918248,106.9347,106.9432,106.9177,106.9347,2461.791
2014-11-11 12:20:00,125.59,125.59,125.53,125.53,2769.514822033029,106.9347,106.9347,106.8836,106.8836,2769.5148
2014-11-11 12:25:00,125.52,125.53,125.48,125.5,8000.820596984306,106.8751,106.8836,106.8411,106.8581,8000.8206
2014-11-11 12:30:00,125.48,125.49,125.43,125.43,4410.708790645194,106.8411,106.8496,106.7985,106.7985,4410.7088
2014-11-11 12:35:00,125.43,125.43,125.38,125.38,4718.432659759975,106.7985,106.7985,106.7559,106.7559,4718.4327
2014-11-11 12:40:00,125.38,125.38,125.33,125.34,3282.3879372243305,106.7559,106.7559,106.7134,106.7219,3282.3879
2014-11-11 12:45:00,125.32,125.36,125.31,125.34,4923.581905836496,106.7048,106.7389,106.6963,106.7219,4923.5819
2014-11-11 12:50:00,125.34,125.46,125.33,125.42,12103.80551851472,106.7219,106.824,106.7134,106.79,12103.8055
2014-11-11 12:55:00,125.42,125.43,125.4,125.41,2666.9401989947687,106.79,106.7985,106.773,106.7815,2666.9402
2014-11-11 13:00:00,125.41,125.43,125.4,125.4,4821.007282798236,106.7815,106.7985,106.773,106.773,4821.0073
2014-11-11 13:05:00,125.39,125.39,125.26,125.26,5539.029644066058,106.7644,106.7644,106.6538,106.6538,5539.0296
2014-11-11 13:10:00,125.26,125.26,125.16,125.16,4102.984921530413,106.6538,106.6538,106.5686,106.5686,4102.9849
2014-11-11 13:15:00,125.14,125.18,125.07,125.17,8205.969843060826,106.5516,106.5856,106.492,106.5771,8205.9698
2014-11-11 13:20:00,125.17,125.21,125.14,125.18,1538.6193455739049,106.5771,106.6112,106.5516,106.5856,1538.6193
2014-11-11 13:25:00,125.18,125.21,125.17,125.21,3179.8133141860703,106.5856,106.6112,106.5771,106.6112,3179.8133
2014-11-11 13:30:00,125.2,125.29,125.2,125.26,10770.335419017334,106.6027,106.6793,106.6027,106.6538,10770.3354
2014-11-11 13:35:00,125.26,125.3,125.24,125.26,6257.0520053338805,106.6538,106.6878,106.6367,106.6538,6257.052
2014-11-11 13:40:00,125.26,125.37,125.26,125.37,3795.261052415632,106.6538,106.7474,106.6538,106.7474,3795.2611
2014-11-11 13:45:00,125.35,125.35,125.27,125.29,2051.4924607652065,106.7304,106.7304,106.6623,106.6793,2051.4925
2014-11-11 13:50:00,125.3,125.3,125.26,125.29,1846.343214688686,106.6878,106.6878,106.6538,106.6793,1846.3432
2014-11-11 13:55:00,125.29,125.29,125.26,125.29,4410.708790645194,106.6793,106.6793,106.6538,106.6793,4410.7088
2014-11-11 14:00:00,125.29,125.29,125.26,125.27,4615.858036721715,106.6793,106.6793,106.6538,106.6623,4615.858
2014-11-11 14:05:00,125.26,125.32,125.26,125.32,11898.656272438198,106.6538,106.7048,106.6538,106.7048,11898.6563
2014-11-11 14:10:00,125.32,125.33,125.3,125.33,4410.708790645194,106.7048,106.7134,106.6878,106.7134,4410.7088
2014-11-11 14:15:00,125.32,125.34,125.31,125.34,3897.8356754538927,106.7048,106.7219,106.6963,106.7219,3897.8357
2014-11-11 14:20:00,125.33,125.35,125.31,125.35,3179.8133141860703,106.7134,106.7304,106.6963,106.7304,3179.8133
2014-11-11 14:25:00,125.34,125.36,125.29,125.32,1948.9178377269463,106.7219,106.7389,106.6793,106.7048,1948.9178
2014-11-11 14:30:00,125.34,125.34,125.3,125.34,7795.671350907785,106.7219,106.7219,106.6878,106.7219,7795.6714
2014-11-11 14:35:00,125.34,125.34,125.3,125.3,2461.790952918248,106.7219,106.7219,106.6878,106.6878,2461.791
2014-11-11 14:40:00,125.31,125.35,125.3,125.35,4718.432659759975,106.6963,106.7304,106.6878,106.7304,4718.4327
2014-11-11 14:45:00,125.35,125.35,125.33,125.34,1743.7685916504256,106.7304,106.7304,106.7134,106.7219,1743.7686
2014-11-11 14:50:00,125.34,125.34,125.29,125.32,5333.880397989537,106.7219,106.7219,106.6793,106.7048,5333.8804
2014-11-11 14:55:00,125.32,125.33,125.31,125.33,3077.2386911478097,106.7048,106.7134,106.6963,106.7134,3077.2387
2014-11-11 15:00:00,125.34,125.34,125.31,125.32,8411.119089137346,106.7219,106.7219,106.6963,106.7048,8411.1191
2014-11-11 15:05:00,125.32,125.34,125.31,125.33,5128.731151913016,106.7048,106.7219,106.6963,106.7134,5128.7312
2014-11-11 15:10:00,125.32,125.37,125.31,125.34,5128.731151913016,106.7048,106.7474,106.6963,106.7219,5128.7312
2014-11-11 15:15:00,125.33,125.38,125.32,125.36,7898.245973946045,106.7134,106.7559,106.7048,106.7389,7898.246
2014-11-11 15:20:00,125.37,125.37,125.35,125.36,7795.671350907785,106.7474,106.7474,106.7304,106.7389,7795.6714
2014-11-11 15:25:00,125.36,125.36,125.35,125.36,5744.178890142579,106.7389,106.7389,106.7304,106.7389,5744.1789
2014-11-11 15:30:00,125.36,125.41,125.36,125.38,6462.201251410401,106.7389,106.7815,106.7389,106.7559,6462.2013
2014-11-11 15:35:00,125.38,125.41,125.36,125.41,12411.5293876295,106.7559,106.7815,106.7389,106.7815,12411.5294
2014-11-11 15:40:00,125.41,125.46,125.4,125.45,4718.432659759975,106.7815,106.824,106.773,106.8155,4718.4327
2014-11-11 15:45:00,125.45,125.45,125.37,125.4,20720.073853728587,106.8155,106.8155,106.7474,106.773,20720.0739
2014-11-11 15:50:00,125.39,125.47,125.38,125.42,9744.58918863473,106.7644,106.8326,106.7559,106.79,9744.5892
2014-11-11 15:55:00,125.42,125.55,125.4,125.54,38260.3343932711,106.79,106.9007,106.773,106.8922,38260.3344
2014-11-12 09:30:00,125.0,125.47,125.0,125.36,25541.081136526824,106.4324,106.8326,106.4324,106.7389,25541.0811
2014-11-12 09:35:00,125.4,125.43,125.27,125.3,3282.3879372243305,106.773,106.7985,106.6623,106.6878,3282.3879
2014-11-12 09:40:00,125.41,125.41,125.26,125.26,57852.087393578826,106.7815,106.7815,106.6538,106.6538,57852.0874
2014-11-12 09:45:00,125.19,125.48,125.19,125.47,6359.626628372141,106.5941,106.8411,106.5941,106.8326,6359.6266
2014-11-12 09:50:00,125.36,125.42,125.24,125.27,5846.753513180839,106.7389,106.79,106.6367,106.6623,5846.7535
2014-11-12 09:55:00,125.27,125.44,125.22,125.3,5231.305774951277,106.6623,106.807,106.6197,106.6878,5231.3058
2014-11-12 10:00:00,125.29,125.46,125.27,125.27,8718.842958252128,106.6793,106.824,106.6623,106.6623,8718.843
2014-11-12 10:05:00,125.28,125.55,125.28,125.47,6872.499743563442,106.6708,106.9007,106.6708,106.8326,6872.4997
2014-11-12 10:10:00,125.46,125.53,125.43,125.53,3590.111806339112,106.824,106.8836,106.7985,106.8836,3590.1118
2014-11-12 10:15:00,125.52,125.66,125.49,125.64,68212.12432044312,106.8751,106.9943,106.8496,106.9773,68212.1243
2014-11-12 10:20:00,125.65,125.65,125.52,125.62,14052.723356241666,106.9858,106.9858,106.8751,106.9603,14052.7234
2014-11-12 10:25:00,125.65,125.65,125.49,125.51,6975.074366601702,106.9858,106.9858,106.8496,106.8666,6975.0744
2014-11-12 10:30:00,125.48,125.48,125.21,125.21,3384.962560262591,106.8411,106.8411,106.6112,106.6112,3384.9626
2014-11-12 10:35:00,125.26,125.26,125.13,125.19,8205.969843060826,106.6538,106.6538,106.5431,106.5941,8205.9698
2014-11-12 10:40:00,125.18,125.22,125.17,125.19,4718.432659759975,106.5856,106.6197,106.5771,106.5941,4718.4327
2014-11-12 10:45:00,125.18,125.22,125.18,125.22,3897.8356754538927,106.5856,106.6197,106.5856,106.6197,3897.8357
2014-11-12 10:50:00,125.24,125.3,125.18,125.2,10770.335419017334,106.6367,106.6878,106.5856,106.6027,10770.3354
2014-11-12 10:55:00,125.22,125.27,125.19,125.19,3795.261052415632,106.6197,106.6623,106.5941,106.5941,3795.2611
2014-11-12 11:00:00,125.2,125.21,125.17,125.17,4923.581905836496,106.6027,106.6112,106.5771,106.5771,4923.5819
2014-11-12 11:05:00,125.17,125.28,125.17,125.24,12308.95476459124,106.5771,106.6708,106.5771,106.6367,12308.9548
2014-11-12 11:10:00,125.22,125.26,125.18,125.26,8205.969843060826,106.6197,106.6538,106.5856,106.6538,8205.9698
2014-11-12 11:15:00,125.25,125.26,125.24,125.26,8411.119089137346,106.6452,106.6538,106.6367,106.6538,8411.1191
2014-11-12 11:20:00,125.26,125.34,125.26,125.28,2666.9401989947687,106.6538,106.7219,106.6538,106.6708,2666.9402
2014-11-12 11:25:00,125.27,125.32,125.26,125.32,5641.604267104318,106.6623,106.7048,106.6538,106.7048,5641.6043
2014-11-12 11:30:00,125.32,125.39,125.32,125.39,5436.455021027798,106.7048,106.7644,106.7048,106.7644,5436.455
2014-11-12 11:35:00,125.39,125.55,125.39,125.49,5641.604267104318,106.7644,106.9007,106.7644,106.8496,5641.6043
2014-11-12 11:40:00,125.49,125.55,125.46,125.55,6667.350497486921,106.8496,106.9007,106.824,106.9007,6667.3505
2014-11-12 11:45:00,125.57,125.67,125.57,125.58,8308.544466099087,106.9177,107.0028,106.9177,106.9262,8308.5445
2014-11-12 11:50:00,125.59,125.64,125.58,125.64,5539.029644066058,106.9347,106.9773,106.9262,106.9773,5539.0296
2014-11-12 11:55:00,125.63,125.66,125.63,125.66,9539.43994255821,106.9688,106.9943,106.9688,106.9943,9539.4399
2014-11-12 12:00:00,125.66,125.67,125.6,125.67,76007.7956713509,106.9943,107.0028,106.9432,107.0028,76007.7957
2014-11-12 12:05:00,125.65,125.82,125.65,125.82,4718.432659759975,106.9858,107.1306,106.9858,107.1306,4718.4327
2014-11-12 12:10:00,125.83,125.83,125.81,125.83,1641.1939686121652,107.1391,107.1391,107.1221,107.1391,1641.194
2014-11-12 12:15:00,125.82,125.85,125.78,125.84,4102.984921530413,107.1306,107.1561,107.0965,107.1476,4102.9849
2014-11-12 12:20:00,125.83,125.83,125.79,125.83,2256.6417068417272,107.1391,107.1391,107.105,107.1391,2256.6417
2014-11-12 12:25:00,125.84,125.9,125.84,125.88,1948.9178377269463,107.1476,107.1987,107.1476,107.1817,1948.9178
2014-11-12 12:30:00,125.87,125.87,125.79,125.79,5744.178890142579,107.1731,107.1731,107.105,107.105,5744.1789
2014-11-12 12:35:00,125.8,125.86,125.8,125.85,5231.305774951277,107.1135,107.1646,107.1135,107.1561,5231.3058
2014-11-12 12:40:00,125.84,125.84,125.73,125.73,4718.432659759975,107.1476,107.1476,107.0539,107.0539,4718.4327
2014-11-12 12:45:00,125.74,125.87,125.74,125.82,7898.245973946045,107.0625,107.1731,107.0625,107.1306,7898.246
2014-11-12 12:50:00,125.81,125.84,125.76,125.84,2564.365575956508,107.1221,107.1476,107.0795,107.1476,2564.3656
2014-11-12 12:55:00,125.85,125.87,125.83,125.85,7385.372858754744,107.1561,107.1731,107.1391,107.1561,7385.3729
2014-11-12 13:00:00,125.84,125.85,125.83,125.84,2974.6640681095496,107.1476,107.1561,107.1391,107.1476,2974.6641
2014-11-12 13:05:00,125.84,125.85,125.79,125.79,4410.708790645194,107.1476,107.1561,107.105,107.105,4410.7088
2014-11-12 13:10:00,125.8,125.84,125.8,125.83,2564.365575956508,107.1135,107.1476,107.1135,107.1391,2564.3656
2014-11-12 13:15:00,125.8,125.8,125.76,125.79,1948.9178377269463,107.1135,107.1135,107.0795,107.105,1948.9178
2014-11-12 13:20:00,125.8,125.8,125.76,125.8,1333.4700994973844,107.1135,107.1135,107.0795,107.1135,1333.4701
2014-11-12 13:25:00,125.85,125.86,125.8,125.81,3487.537183300851,107.1561,107.1646,107.1135,107.1221,3487.5372
2014-11-12 13:30:00,125.81,125.84,125.79,125.79,1743.7685916504256,107.1221,107.1476,107.105,107.105,1743.7686
2014-11-12 13:35:00,125.79,125.8,125.75,125.76,2359.216329879988,107.105,107.1135,107.071,107.0795,2359.2163
2014-11-12 13:40:00,125.77,125.81,125.76,125.8,4308.134167606934,107.088,107.1221,107.0795,107.1135,4308.1342
2014-11-12 13:45:00,125.78,125.79,125.75,125.78,3487.537183300851,107.0965,107.105,107.071,107.0965,3487.5372
2014-11-12 13:50:00,125.78,125.79,125.76,125.76,2564.365575956508,107.0965,107.105,107.0795,107.0795,2564.3656
2014-11-12 13:55:00,125.76,125.78,125.76,125.76,3179.8133141860703,107.0795,107.0965,107.0795,107.0795,3179.8133
2014-11-12 14:00:00,125.77,125.8,125.77,125.78,3282.3879372243305,107.088,107.1135,107.088,107.0965,3282.3879
2014-11-12 14:05:00,125.77,125.8,125.76,125.79,8513.693712175607,107.088,107.1135,107.0795,107.105,8513.6937
2014-11-12 14:10:00,125.81,125.87,125.8,125.87,5436.455021027798,107.1221,107.1731,107.1135,107.1731,5436.455
2014-11-12 14:15:00,125.9,125.99,125.89,125.97,5128.731151913016,107.1987,107.2753,107.1902,107.2583,5128.7312
2014-11-12 14:20:00,125.97,125.98,125.95,125.97,4821.007282798236,107.2583,107.2668,107.2413,107.2583,4821.0073
2014-11-12 14:25:00,125.97,126.04,125.97,126.03,4923.581905836496,107.2583,107.3179,107.2583,107.3094,4923.5819
2014-11-12 14:30:00,126.02,126.04,125.97,125.97,6359.626628372141,107.3009,107.3179,107.2583,107.2583,6359.6266
2014-11-12 14:35:00,125.96,126.01,125.95,126.0,6462.201251410401,107.2498,107.2923,107.2413,107.2838,6462.2013
2014-11-12 14:40:00,126.0,126.0,125.93,125.93,7282.798235716484,107.2838,107.2838,107.2242,107.2242,7282.7982
2014-11-12 14:45:00,125.95,125.97,125.94,125.95,6975.074366601702,107.2413,107.2583,107.2327,107.2413,6975.0744
2014-11-12 14:50:00,125.94,125.99,125.94,125.99,6975.074366601702,107.2327,107.2753,107.2327,107.2753,6975.0744
2014-11-12 14:55:00,125.98,126.01,125.97,125.98,6462.201251410401,107.2668,107.2923,107.2583,107.2668,6462.2013
2014-11-12 15:00:00,125.98,125.98,125.86,125.93,8923.992204328648,107.2668,107.2668,107.1646,107.2242,8923.9922
2014-11-12 15:05:00,125.93,126.03,125.92,126.01,8205.969843060826,107.2242,107.3094,107.2157,107.2923,8205.9698
2014-11-12 15:10:00,126.0,126.04,125.99,126.03,7282.798235716484,107.2838,107.3179,107.2753,107.3094,7282.7982
2014-11-12 15:15:00,126.03,126.06,126.03,126.05,9129.14145040517,107.3094,107.3349,107.3094,107.3264,9129.1415
2014-11-12 15:20:00,126.06,126.08,126.05,126.07,6975.074366601702,107.3349,107.3519,107.3264,107.3434,6975.0744
2014-11-12 15:25:00,126.08,126.16,126.08,126.15,13129.551748897322,107.3519,107.4201,107.3519,107.4115,13129.5517
2014-11-12 15:30:00,126.15,126.16,126.13,126.14,11693.507026361678,107.4115,107.4201,107.3945,107.403,11693.507
2014-11-12 15:35:00,126.13,126.15,126.1,126.11,17129.962047389476,107.3945,107.4115,107.369,107.3775,17129.962
2014-11-12 15:40:00,126.1,126.1,126.04,126.08,11590.932403323415,107.369,107.369,107.3179,107.3519,11590.9324
2014-11-12 15:45:00,126.1,126.16,126.07,126.09,28105.44671248333,107.369,107.4201,107.3434,107.3605,28105.4467
2014-11-12 15:50:00,126.08,126.11,126.04,126.04,16104.215817006872,107.3519,107.3775,107.3179,107.3179,16104.2158
2014-11-12 15:55:00,126.05,126.18,126.05,126.1,43696.7894142989,107.3264,107.4371,107.3264,107.369,43696.7894
2014-11-13 09:30:00,126.49,126.49,126.07,126.32,11385.783157246897,107.701,107.701,107.3434,107.5563,11385.7832
2014-11-13 09:35:00,126.32,126.43,125.97,126.04,4821.007282798236,107.5563,107.65,107.2583,107.3179,4821.0073
2014-11-13 09:40:00,126.04,126.14,125.95,125.96,7693.096727869524,107.3179,107.403,107.2413,107.2498,7693.0967
2014-11-13 09:45:00,126.04,126.04,125.83,125.93,10154.887680787771,107.3179,107.3179,107.1391,107.2242,10154.8877
2014-11-13 09:50:00,125.88,125.95,125.85,125.95,2256.6417068417272,107.1817,107.2413,107.1561,107.2413,2256.6417
2014-11-13 09:55:00,125.96,126.06,125.94,126.02,5128.731151913016,107.2498,107.3349,107.2327,107.3009,5128.7312
2014-11-13 10:00:00,126.02,126.13,125.87,125.87,13847.574110165144,107.3009,107.3945,107.1731,107.1731,13847.5741
2014-11-13 10:05:00,125.88,125.97,125.88,125.93,2769.514822033029,107.1817,107.2583,107.1817,107.2242,2769.5148
2014-11-13 10:10:00,125.88,125.93,125.82,125.89,5846.753513180839,107.1817,107.2242,107.1306,107.1902,5846.7535
2014-11-13 10:15:00,125.93,126.1,125.93,126.09,3590.111806339112,107.2242,107.369,107.2242,107.3605,3590.1118
2014-11-13 10:20:00,126.09,126.09,126.0,126.07,5333.880397989537,107.3605,107.3605,107.2838,107.3434,5333.8804
2014-11-13 10:25:00,126.05,126.13,126.04,126.11,4000.410298492153,107.3264,107.3945,107.3179,107.3775,4000.4103
2014-11-13 10:30:00,126.13,126.23,126.13,126.15,4718.432659759975,107.3945,107.4797,107.3945,107.4115,4718.4327
2014-11-13 10:35:00,126.15,126.19,126.14,126.19,2666.9401989947687,107.4115,107.4456,107.403,107.4456,2666.9402
2014-11-13 10:40:00,126.17,126.2,126.11,126.11,3795.261052415632,107.4286,107.4541,107.3775,107.3775,3795.2611
2014-11-13 10:45:00,126.1,126.13,126.07,126.12,8000.820596984306,107.369,107.3945,107.3434,107.386,8000.8206
2014-11-13 10:50:00,126.1,126.24,126.07,126.24,10154.887680787771,107.369,107.4882,107.3434,107.4882,10154.8877
2014-11-13 10:55:00,126.22,126.35,126.22,126.35,10667.760795979077,107.4712,107.5818,107.4712,107.5818,10667.7608
2014-11-13 11:00:00,126.3,126.36,126.3,126.34,10360.036926864292,107.5393,107.5904,107.5393,107.5733,10360.0369
2014-11-13 11:05:00,126.33,126.35,126.24,126.25,7898.245973946045,107.5648,107.5818,107.4882,107.4967,7898.246
2014-11-13 11:10:00,126.25,126.39,126.23,126.35,16104.215817006872,107.4967,107.6159,107.4797,107.5818,16104.2158
2014-11-13 11:15:00,126.32,126.32,126.16,126.18,7693.096727869524,107.5563,107.5563,107.4201,107.4371,7693.0967
2014-11-13 11:20:00,126.19,126.21,126.17,126.2,3590.111806339112,107.4456,107.4626,107.4286,107.4541,3590.1118
2014-11-13 11:25:00,126.21,126.26,126.2,126.23,7282.798235716484,107.4626,107.5052,107.4541,107.4797,7282.7982
2014-11-13 11:30:00,126.23,126.23,126.04,126.06,4205.559544568673,107.4797,107.4797,107.3179,107.3349,4205.5595
2014-11-13 11:35:00,126.07,126.11,126.0,126.0,5333.880397989537,107.3434,107.3775,107.2838,107.2838,5333.8804
2014-11-13 11:40:00,126.01,126.06,126.01,126.04,3487.537183300851,107.2923,107.3349,107.2923,107.3179,3487.5372
2014-11-13 11:45:00,126.04,126.12,126.04,126.09,3897.8356754538927,107.3179,107.386,107.3179,107.3605,3897.8357
2014-11-13 11:50:00,126.09,126.25,126.07,126.22,38465.48363934762,107.3605,107.4967,107.3434,107.4712,38465.4836
2014-11-13 11:55:00,126.22,126.23,126.19,126.19,3487.537183300851,107.4712,107.4797,107.4456,107.4456,3487.5372
2014-11-13 12:00:00,126.19,126.19,125.99,126.01,5949.328136219099,107.4456,107.4456,107.2753,107.2923,5949.3281
2014-11-13 12:05:00,126.02,126.14,126.01,126.13,3282.3879372243305,107.3009,107.403,107.2923,107.3945,3282.3879
2014-11-13 12:10:00,126.14,126.15,126.06,126.08,3077.2386911478097,107.403,107.4115,107.3349,107.3519,3077.2387
2014-11-13 12:15:00,126.06,126.11,126.04,126.09,4000.410298492153,107.3349,107.3775,107.3179,107.3605,4000.4103
2014-11-13 12:20:00,126.1,126.11,126.07,126.11,16001.641193968611,107.369,107.3775,107.3434,107.3775,16001.6412
2014-11-13 12:25:00,126.1,126.18,126.09,126.17,7693.096727869524,107.369,107.4371,107.3605,107.4286,7693.0967
2014-11-13 12:30:00,126.17,126.19,126.1,126.1,6257.0520053338805,107.4286,107.4456,107.369,107.369,6257.052
2014-11-13 12:35:00,126.1,126.12,126.09,126.09,2769.514822033029,107.369,107.386,107.3605,107.3605,2769.5148
2014-11-13 12:40:00,126.09,126.09,126.03,126.04,4513.283413683455,107.3605,107.3605,107.3094,107.3179,4513.2834
2014-11-13 12:45:00,126.02,126.02,125.9,125.9,5128.731151913016,107.3009,107.3009,107.1987,107.1987,5128.7312
2014-11-13 12:50:00,125.9,125.9,125.82,125.82,5026.156528874756,107.1987,107.1987,107.1306,107.1306,5026.1565
2014-11-13 12:55:00,125.82,125.98,125.82,125.93,4615.858036721715,107.1306,107.2668,107.1306,107.2242,4615.858
2014-11-13 13:00:00,125.93,125.96,125.91,125.96,615.447738229562,107.2242,107.2498,107.2072,107.2498,615.4477
2014-11-13 13:05:00,125.92,125.93,125.75,125.78,6872.499743563442,107.2157,107.2242,107.071,107.0965,6872.4997
2014-11-13 13:10:00,125.81,125.83,125.79,125.82,2256.6417068417272,107.1221,107.1391,107.105,107.1306,2256.6417
2014-11-13 13:15:00,125.8,125.96,125.8,125.91,5333.880397989537,107.1135,107.2498,107.1135,107.2072,5333.8804
2014-11-13 13:20:00,125.93,125.93,125.75,125.77,4718.432659759975,107.2242,107.2242,107.071,107.088,4718.4327
2014-11-13 13:25:00,125.75,125.8,125.75,125.8,1538.6193455739049,107.071,107.1135,107.071,107.1135,1538.6193
2014-11-13 13:30:00,125.8,125.83,125.76,125.76,6462.201251410401,107.1135,107.1391,107.0795,107.0795,6462.2013
2014-11-13 13:35:00,125.77,125.79,125.76,125.76,7180.223612678223,107.088,107.105,107.0795,107.0795,7180.2236
2014-11-13 13:40:00,125.77,125.81,125.75,125.79,8923.992204328648,107.088,107.1221,107.071,107.105,8923.9922
2014-11-13 13:45:00,125.79,125.82,125.76,125.82,7385.372858754744,107.105,107.1306,107.0795,107.1306,7385.3729
2014-11-13 13:50:00,125.81,125.84,125.79,125.81,5436.455021027798,107.1221,107.1476,107.105,107.1221,5436.455
2014-11-13 13:55:00,125.82,125.92,125.82,125.88,3179.8133141860703,107.1306,107.2157,107.1306,107.1817,3179.8133
2014-11-13 14:00:00,125.89,125.96,125.88,125.95,3795.261052415632,107.1902,107.2498,107.1817,107.2413,3795.2611
2014-11-13 14:05:00,125.96,126.04,125.95,126.04,5744.178890142579,107.2498,107.3179,107.2413,107.3179,5744.1789
2014-11-13 14:10:00,126.04,126.04,125.97,125.97,9642.014565596472,107.3179,107.3179,107.2583,107.2583,9642.0146
2014-11-13 14:15:00,125.97,126.04,125.96,126.04,5333.880397989537,107.2583,107.3179,107.2498,107.3179,5333.8804
2014-11-13 14:20:00,126.04,126.06,126.03,126.05,3179.8133141860703,107.3179,107.3349,107.3094,107.3264,3179.8133
2014-11-13 14:25:00,126.04,126.16,126.04,126.16,5641.604267104318,107.3179,107.4201,107.3179,107.4201,5641.6043
2014-11-13 14:30:00,126.16,126.18,126.14,126.16,3795.261052415632,107.4201,107.4371,107.403,107.4201,3795.2611
2014-11-13 14:35:00,126.17,126.26,126.17,126.26,5333.880397989537,107.4286,107.5052,107.4286,107.5052,5333.8804
2014-11-13 14:40:00,126.26,126.31,126.25,126.31,6667.350497486921,107.5052,107.5478,107.4967,107.5478,6667.3505
2014-11-13 14:45:00,126.35,126.38,126.27,126.29,6975.074366601702,107.5818,107.6074,107.5137,107.5308,6975.0744
2014-11-13 14:50:00,126.3,126.3,126.26,126.29,3795.261052415632,107.5393,107.5393,107.5052,107.5308,3795.2611
2014-11-13 14:55:00,126.3,126.33,126.26,126.27,3795.261052415632,107.5393,107.5648,107.5052,107.5137,3795.2611
2014-11-13 15:00:00,126.28,126.42,126.28,126.41,4308.134167606934,107.5222,107.6414,107.5222,107.6329,4308.1342
2014-11-13 15:05:00,126.42,126.52,126.41,126.51,4821.007282798236,107.6414,107.7266,107.6329,107.7181,4821.0073
2014-11-13 15:10:00,126.52,126.52,126.41,126.41,4205.559544568673,107.7266,107.7266,107.6329,107.6329,4205.5595
2014-11-13 15:15:00,126.41,126.43,126.35,126.38,5846.753513180839,107.6329,107.65,107.5818,107.6074,5846.7535
2014-11-13 15:20:00,126.4,126.43,126.35,126.43,6257.0520053338805,107.6244,107.65,107.5818,107.65,6257.052
2014-11-13 15:25:00,126.43,126.44,126.26,126.26,7693.096727869524,107.65,107.6585,107.5052,107.5052,7693.0967
2014-11-13 15:30:00,126.23,126.26,126.19,126.2,13539.850241050364,107.4797,107.5052,107.4456,107.4541,13539.8502
2014-11-13 15:35:00,126.19,126.35,126.19,126.29,15591.34270181557,107.4456,107.5818,107.4456,107.5308,15591.3427
2014-11-13 15:40:00,126.26,126.26,126.18,126.19,9436.86531951995,107.5052,107.5052,107.4371,107.4456,9436.8653
2014-11-13 15:45:00,126.18,126.2,126.11,126.13,12719.25325674428,107.4371,107.4541,107.3775,107.3945,12719.2533
2014-11-13 15:50:00,126.14,126.15,126.06,126.06,13129.551748897322,107.403,107.4115,107.3349,107.3349,13129.5517
2014-11-13 15:55:00,126.06,126.09,126.02,126.07,22361.26782234076,107.3349,107.3605,107.3009,107.3434,22361.2678
2014-11-14 09:30:00,125.84,125.98,125.65,125.72,10052.313057749512,107.1476,107.2668,106.9858,107.0454,10052.3131
2014-11-14 09:35:00,125.71,125.96,125.66,125.67,2666.9401989947687,107.0369,107.2498,106.9943,107.0028,2666.9402
2014-11-14 09:40:00,125.71,125.85,125.51,125.6,37439.73740896502,107.0369,107.1561,106.8666,106.9432,37439.7374
2014-11-14 09:45:00,125.48,125.68,125.48,125.54,5333.880397989537,106.8411,107.0114,106.8411,106.8922,5333.8804
2014-11-14 09:50:00,125.53,125.65,125.53,125.61,4205.559544568673,106.8836,106.9858,106.8836,106.9518,4205.5595
2014-11-14 09:55:00,125.67,125.71,125.63,125.66,2051.4924607652065,107.0028,107.0369,106.9688,106.9943,2051.4925
2014-11-14 10:00:00,125.62,125.83,125.62,125.73,10770.335419017334,106.9603,107.1391,106.9603,107.0539,10770.3354
2014-11-14 10:05:00,125.76,125.8,125.7,125.8,3179.8133141860703,107.0795,107.1135,107.0284,107.1135,3179.8133
2014-11-14 10:10:00,125.8,125.92,125.8,125.92,3077.2386911478097,107.1135,107.2157,107.1135,107.2157,3077.2387
2014-11-14 10:15:00,125.88,125.9,125.86,125.89,3282.3879372243305,107.1817,107.1987,107.1646,107.1902,3282.3879
2014-11-14 10:20:00,125.91,126.0,125.86,126.0,9539.43994255821,107.2072,107.2838,107.1646,107.2838,9539.4399
2014-11-14 10:25:00,126.0,126.01,125.88,125.92,5641.604267104318,107.2838,107.2923,107.1817,107.2157,5641.6043
2014-11-14 10:30:00,125.92,125.97,125.86,125.86,5026.156528874756,107.2157,107.2583,107.1646,107.1646,5026.1565
2014-11-14 10:35:00,125.86,125.86,125.72,125.82,6872.499743563442,107.1646,107.1646,107.0454,107.1306,6872.4997
2014-11-14 10:40:00,125.82,125.94,125.79,125.94,16719.663555236435,107.1306,107.2327,107.105,107.2327,16719.6636
2014-11-14 10:45:00,125.95,126.1,125.94,126.1,3897.8356754538927,107.2413,107.369,107.2327,107.369,3897.8357
2014-11-14 10:50:00,126.07,126.14,126.07,126.12,2256.6417068417272,107.3434,107.403,107.3434,107.386,2256.6417
2014-11-14 10:55:00,126.13,126.13,126.08,126.08,4718.432659759975,107.3945,107.3945,107.3519,107.3519,4718.4327
2014-11-14 11:00:00,126.1,126.31,126.08,126.3,7385.372858754744,107.369,107.5478,107.3519,107.5393,7385.3729
2014-11-14 11:05:00,126.27,126.43,126.27,126.38,6872.499743563442,107.5137,107.65,107.5137,107.6074,6872.4997
2014-11-14 11:10:00,126.32,126.37,126.25,126.32,8000.820596984306,107.5563,107.5989,107.4967,107.5563,8000.8206
2014-11-14 11:15:00,126.33,126.33,126.13,126.28,4513.283413683455,107.5648,107.5648,107.3945,107.5222,4513.2834
2014-11-14 11:20:00,126.26,126.28,126.0,126.11,5128.731151913016,107.5052,107.5222,107.2838,107.3775,5128.7312
2014-11-14 11:25:00,126.11,126.25,126.11,126.25,7898.245973946045,107.3775,107.4967,107.3775,107.4967,7898.246
2014-11-14 11:30:00,126.24,126.36,126.19,126.35,3692.686429377372,107.4882,107.5904,107.4456,107.5818,3692.6864
2014-11-14 11:35:00,126.3,126.33,126.15,126.18,6051.902759257359,107.5393,107.5648,107.4115,107.4371,6051.9028
2014-11-14 11:40:00,126.21,126.28,126.18,126.25,7077.648989639963,107.4626,107.5222,107.4371,107.4967,7077.649
2014-11-14 11:45:00,126.26,126.26,126.2,126.25,2564.365575956508,107.5052,107.5052,107.4541,107.4967,2564.3656
2014-11-14 11:50:00,126.26,126.26,126.18,126.25,4102.984921530413,107.5052,107.5052,107.4371,107.4967,4102.9849
2014-11-14 11:55:00,126.24,126.27,126.2,126.27,4615.858036721715,107.4882,107.5137,107.4541,107.5137,4615.858
2014-11-14 12:00:00,126.28,126.32,126.24,126.26,3795.261052415632,107.5222,107.5563,107.4882,107.5052,3795.2611
2014-11-14 12:05:00,126.26,126.26,126.15,126.16,3487.537183300851,107.5052,107.5052,107.4115,107.4201,3487.5372
2014-11-14 12:10:00,126.18,126.22,126.0,126.0,9949.738434711251,107.4371,107.4712,107.2838,107.2838,9949.7384
2014-11-14 12:15:00,126.0,126.02,125.87,125.9,4205.559544568673,107.2838,107.3009,107.1731,107.1987,4205.5595
2014-11-14 12:20:00,125.91,125.95,125.81,125.89,5744.178890142579,107.2072,107.2413,107.1221,107.1902,5744.1789
2014-11-14 12:25:00,125.94,126.05,125.76,126.05,8205.969843060826,107.2327,107.3264,107.0795,107.3264,8205.9698
2014-11-14 12:30:00,126.04,126.04,125.91,125.98,3384.962560262591,107.3179,107.3179,107.2072,107.2668,3384.9626
2014-11-14 12:35:00,126.01,126.07,126.01,126.07,2256.6417068417272,107.2923,107.3434,107.2923,107.3434,2256.6417
2014-11-14 12:40:00,126.06,126.07,125.98,125.99,2051.4924607652065,107.3349,107.3434,107.2668,107.2753,2051.4925
2014-11-14 12:45:00,126.01,126.01,125.87,125.87,2872.089445071289,107.2923,107.2923,107.1731,107.1731,2872.0894
2014-11-14 12:50:00,125.86,125.93,125.74,125.93,8000.820596984306,107.1646,107.2242,107.0625,107.2242,8000.8206
2014-11-14 12:55:00,125.94,126.0,125.91,125.91,4923.581905836496,107.2327,107.2838,107.2072,107.2072,4923.5819
2014-11-14 13:00:00,125.9,125.91,125.78,125.79,1846.343214688686,107.1987,107.2072,107.0965,107.105,1846.3432
2014-11-14 13:05:00,125.77,125.85,125.75,125.81,13642.424864088624,107.088,107.1561,107.071,107.1221,13642.4249
2014-11-14 13:10:00,125.81,125.86,125.79,125.85,7180.223612678223,107.1221,107.1646,107.105,107.1561,7180.2236
2014-11-14 13:15:00,125.84,125.86,125.76,125.86,7898.245973946045,107.1476,107.1646,107.0795,107.1646,7898.246
2014-11-14 13:20:00,125.85,125.89,125.84,125.86,6051.902759257359,107.1561,107.1902,107.1476,107.1646,6051.9028
2014-11-14 13:25:00,125.86,125.89,125.86,125.87,4513.283413683455,107.1646,107.1902,107.1646,107.1731,4513.2834
2014-11-14 13:30:00,125.85,125.88,125.76,125.81,11078.059288132115,107.1561,107.1817,107.0795,107.1221,11078.0593
2014-11-14 13:35:00,125.83,125.85,125.79,125.84,2666.9401989947687,107.1391,107.1561,107.105,107.1476,2666.9402
2014-11-14 13:40:00,125.85,125.92,125.83,125.9,9334.29069648169,107.1561,107.2157,107.1391,107.1987,9334.2907
2014-11-14 13:45:00,125.88,125.88,125.85,125.88,4308.134167606934,107.1817,107.1817,107.1561,107.1817,4308.1342
2014-11-14 13:50:00,125.89,125.9,125.86,125.89,5846.753513180839,107.1902,107.1987,107.1646,107.1902,5846.7535
2014-11-14 13:55:00,125.89,125.98,125.89,125.94,8308.544466099087,107.1902,107.2668,107.1902,107.2327,8308.5445
2014-11-14 14:00:00,125.94,125.95,125.9,125.93,6154.47738229562,107.2327,107.2413,107.1987,107.2242,6154.4774
2014-11-14 14:05:00,125.93,126.0,125.86,126.0,12103.80551851472,107.2242,107.2838,107.1646,107.2838,12103.8055
2014-11-14 14:10:00,126.0,126.0,125.94,125.94,4821.007282798236,107.2838,107.2838,107.2327,107.2327,4821.0073
2014-11-14 14:15:00,125.93,125.93,125.83,125.84,1948.9178377269463,107.2242,107.2242,107.1391,107.1476,1948.9178
2014-11-14 14:20:00,125.84,125.84,125.77,125.77,3692.686429377372,107.1476,107.1476,107.088,107.088,3692.6864
2014-11-14 14:25:00,125.77,125.87,125.76,125.81,4923.581905836496,107.088,107.1731,107.0795,107.1221,4923.5819
2014-11-14 14:30:00,125.81,125.85,125.81,125.83,2564.365575956508,107.1221,107.1561,107.1221,107.1391,2564.3656
2014-11-14 14:35:00,125.81,125.82,125.76,125.78,3077.2386911478097,107.1221,107.1306,107.0795,107.0965,3077.2387
2014-11-14 14:40:00,125.76,125.9,125.76,125.9,4410.708790645194,107.0795,107.1987,107.0795,107.1987,4410.7088
2014-11-14 14:45:00,125.9,125.9,125.81,125.86,4102.984921530413,107.1987,107.1987,107.1221,107.1646,4102.9849
2014-11-14 14:50:00,125.85,125.92,125.84,125.91,6872.499743563442,107.1561,107.2157,107.1476,107.2072,6872.4997
2014-11-14 14:55:00,125.91,125.96,125.9,125.93,9642.014565596472,107.2072,107.2498,107.1987,107.2242,9642.0146
2014-11-14 15:00:00,125.92,125.93,125.91,125.92,4102.984921530413,107.2157,107.2242,107.2072,107.2157,4102.9849
2014-11-14 15:05:00,125.92,125.93,125.91,125.91,3282.3879372243305,107.2157,107.2242,107.2072,107.2072,3282.3879
2014-11-14 15:10:00,125.91,125.93,125.9,125.92,10052.313057749512,107.2072,107.2242,107.1987,107.2157,10052.3131
2014-11-14 15:15:00,125.93,125.95,125.9,125.92,10770.335419017334,107.2242,107.2413,107.1987,107.2157,10770.3354
2014-11-14 15:20:00,125.92,125.92,125.87,125.88,5436.455021027798,107.2157,107.2157,107.1731,107.1817,5436.455
2014-11-14 15:25:00,125.88,125.91,125.87,125.91,6667.350497486921,107.1817,107.2072,107.1731,107.2072,6667.3505
2014-11-14 15:30:00,125.91,126.0,125.91,125.97,13642.424864088624,107.2072,107.2838,107.2072,107.2583,13642.4249
2014-11-14 15:35:00,125.99,126.04,125.97,125.99,5949.328136219099,107.2753,107.3179,107.2583,107.2753,5949.3281
2014-11-14 15:40:00,126.0,126.0,125.92,126.0,11488.357780285158,107.2838,107.2838,107.2157,107.2838,11488.3578
2014-11-14 15:45:00,126.0,126.08,126.0,126.05,17950.559031695557,107.2838,107.3519,107.2838,107.3264,17950.559
2014-11-14 15:50:00,126.05,126.09,126.03,126.03,14052.723356241666,107.3264,107.3605,107.3094,107.3094,14052.7234
2014-11-14 15:55:00,126.02,126.03,125.93,125.98,42671.0431839163,107.3009,107.3094,107.2242,107.2668,42671.0432
2014-11-17 09:30:00,125.96,126.16,125.65,125.76,18258.28290081034,107.2498,107.4201,106.9858,107.0795,18258.2829
2014-11-17 09:35:00,125.73,126.11,125.67,126.11,7898.245973946045,107.0539,107.3775,107.0028,107.3775,7898.246
2014-11-17 09:40:00,126.05,126.05,125.89,125.98,2666.9401989947687,107.3264,107.3264,107.1902,107.2668,2666.9402
2014-11-17 09:45:00,125.98,126.19,125.98,126.01,2769.514822033029,107.2668,107.4456,107.2668,107.2923,2769.5148
2014-11-17 09:50:00,126.03,126.05,125.92,125.92,2051.4924607652065,107.3094,107.3264,107.2157,107.2157,2051.4925
2014-11-17 09:55:00,125.94,126.04,125.87,126.01,4615.858036721715,107.2327,107.3179,107.1731,107.2923,4615.858
2014-11-17 10:00:00,126.03,126.09,125.94,125.97,5436.455021027798,107.3094,107.3605,107.2327,107.2583,5436.455
2014-11-17 10:05:00,125.93,126.04,125.83,125.86,6975.074366601702,107.2242,107.3179,107.1391,107.1646,6975.0744
2014-11-17 10:10:00,125.84,125.94,125.77,125.94,2769.514822033029,107.1476,107.2327,107.088,107.2327,2769.5148
2014-11-17 10:15:00,125.9,126.03,125.9,126.01,2461.790952918248,107.1987,107.3094,107.1987,107.2923,2461.791
2014-11-17 10:20:00,125.98,126.03,125.95,125.97,2872.089445071289,107.2668,107.3094,107.2413,107.2583,2872.0894
2014-11-17 10:25:00,126.04,126.08,126.04,126.06,1128.3208534208636,107.3179,107.3519,107.3179,107.3349,1128.3209
2014-11-17 10:30:00,126.04,126.04,125.85,125.87,6359.626628372141,107.3179,107.3179,107.1561,107.1731,6359.6266
2014-11-17 10:35:00,125.91,125.97,125.88,125.93,2564.365575956508,107.2072,107.2583,107.1817,107.2242,2564.3656
2014-11-17 10:40:00,125.89,125.96,125.89,125.93,3077.2386911478097,107.1902,107.2498,107.1902,107.2242,3077.2387
2014-11-17 10:45:00,125.89,125.93,125.78,125.91,4821.007282798236,107.1902,107.2242,107.0965,107.2072,4821.0073
2014-11-17 10:50:00,125.91,125.92,125.83,125.92,2666.9401989947687,107.2072,107.2157,107.1391,107.2157,2666.9402
2014-11-17 10:55:00,125.94,126.01,125.94,125.98,2974.6640681095496,107.2327,107.2923,107.2327,107.2668,2974.6641
2014-11-17 11:00:00,125.98,126.0,125.93,125.94,3384.962560262591,107.2668,107.2838,107.2242,107.2327,3384.9626
2014-11-17 11:05:00,125.94,125.94,125.89,125.9,4205.559544568673,107.2327,107.2327,107.1902,107.1987,4205.5595
2014-11-17 11:10:00,125.88,125.96,125.83,125.91,4308.134167606934,107.1817,107.2498,107.1391,107.2072,4308.1342
2014-11-17 11:15:00,125.89,125.92,125.81,125.81,8103.395220022566,107.1902,107.2157,107.1221,107.1221,8103.3952
2014-11-17 11:20:00,125.83,125.9,125.74,125.76,8308.544466099087,107.1391,107.1987,107.0625,107.0795,8308.5445
2014-11-17 11:25:00,125.75,125.83,125.75,125.79,3795.261052415632,107.071,107.1391,107.071,107.105,3795.2611
2014-11-17 11:30:00,125.77,125.79,125.73,125.76,17950.559031695557,107.088,107.105,107.0539,107.0795,17950.559
2014-11-17 11:35:00,125.75,125.82,125.72,125.76,6359.626628372141,107.071,107.1306,107.0454,107.0795,6359.6266
2014-11-17 11:40:00,125.79,125.9,125.79,125.88,923.171607344343,107.105,107.1987,107.105,107.1817,923.1716
2014-11-17 11:45:00,125.89,125.99,125.89,125.99,1333.4700994973844,107.1902,107.2753,107.1902,107.2753,1333.4701
2014-11-17 11:50:00,125.95,126.01,125.9,126.01,2974.6640681095496,107.2413,107.2923,107.1987,107.2923,2974.6641
2014-11-17 11:55:00,126.05,126.08,126.04,126.08,4205.559544568673,107.3264,107.3519,107.3179,107.3519,4205.5595
2014-11-17 12:00:00,126.07,126.14,126.04,126.04,2974.6640681095496,107.3434,107.403,107.3179,107.3179,2974.6641
2014-11-17 12:05:00,126.04,126.09,126.03,126.08,2256.6417068417272,107.3179,107.3605,107.3094,107.3519,2256.6417
2014-11-17 12:10:00,126.06,126.29,126.05,126.29,3384.962560262591,107.3349,107.5308,107.3264,107.5308,3384.9626
2014-11-17 12:15:00,126.28,126.37,126.28,126.34,615.447738229562,107.5222,107.5989,107.5222,107.5733,615.4477
2014-11-17 12:20:00,126.36,126.42,126.34,126.35,2872.089445071289,107.5904,107.6414,107.5733,107.5818,2872.0894
2014-11-17 12:25:00,126.37,126.5,126.37,126.48,1743.7685916504256,107.5989,107.7096,107.5989,107.6925,1743.7686
2014-11-17 12:30:00,126.5,126.53,126.48,126.48,2564.365575956508,107.7096,107.7351,107.6925,107.6925,2564.3656
2014-11-17 12:35:00,126.48,126.52,126.48,126.52,5539.029644066058,107.6925,107.7266,107.6925,107.7266,5539.0296
2014-11-17 12:40:00,126.53,126.65,126.52,126.64,1641.1939686121652,107.7351,107.8373,107.7266,107.8288,1641.194
2014-11-17 12:45:00,126.64,126.71,126.62,126.63,3692.686429377372,107.8288,107.8884,107.8117,107.8202,3692.6864
2014-11-17 12:50:00,126.57,126.59,126.54,126.56,1538.6193455739049,107.7692,107.7862,107.7436,107.7606,1538.6193
2014-11-17 12:55:00,126.56,126.61,126.55,126.56,2359.216329879988,107.7606,107.8032,107.7521,107.7606,2359.2163
2014-11-17 13:00:00,126.56,126.56,126.52,126.55,2154.067083803467,107.7606,107.7606,107.7266,107.7521,2154.0671
2014-11-17 13:05:00,126.54,126.56,126.49,126.49,1333.4700994973844,107.7436,107.7606,107.701,107.701,1333.4701
2014-11-17 13:10:00,126.5,126.59,126.5,126.56,3179.8133141860703,107.7096,107.7862,107.7096,107.7606,3179.8133
2014-11-17 13:15:00,126.55,126.67,126.54,126.65,31080.11078059288,107.7521,107.8543,107.7436,107.8373,31080.1108
2014-11-17 13:20:00,126.66,126.73,126.65,126.72,12001.23089547646,107.8458,107.9054,107.8373,107.8969,12001.2309
2014-11-17 13:25:00,126.72,126.72,126.6,126.62,4513.283413683455,107.8969,107.8969,107.7947,107.8117,4513.2834
2014-11-17 13:30:00,126.61,126.68,126.61,126.67,5128.731151913016,107.8032,107.8628,107.8032,107.8543,5128.7312
2014-11-17 13:35:00,126.67,126.7,126.6,126.61,7385.372858754744,107.8543,107.8799,107.7947,107.8032,7385.3729
2014-11-17 13:40:00,126.63,126.72,126.62,126.71,8308.544466099087,107.8202,107.8969,107.8117,107.8884,8308.5445
2014-11-17 13:45:00,126.71,126.82,126.67,126.7,16411.939686121652,107.8884,107.982,107.8543,107.8799,16411.9397
2014-11-17 13:50:00,126.68,126.71,126.68,126.71,3692.686429377372,107.8628,107.8884,107.8628,107.8884,3692.6864
2014-11-17 13:55:00,126.69,126.8,126.69,126.78,12103.80551851472,107.8713,107.965,107.8713,107.948,12103.8055
2014-11-17 14:00:00,126.79,126.85,126.74,126.78,27695.148220330288,107.9565,108.0076,107.9139,107.948,27695.1482
2014-11-17 14:05:00,126.73,126.75,126.56,126.58,2666.9401989947687,107.9054,107.9224,107.7606,107.7777,2666.9402
2014-11-17 14:10:00,126.57,126.59,126.55,126.56,2359.216329879988,107.7692,107.7862,107.7521,107.7606,2359.2163
2014-11-17 14:15:00,126.56,126.63,126.56,126.63,2359.216329879988,107.7606,107.8202,107.7606,107.8202,2359.2163
2014-11-17 14:20:00,126.63,126.63,126.47,126.47,31900.70776489896,107.8202,107.8202,107.684,107.684,31900.7078
2014-11-17 14:25:00,126.46,126.46,126.29,126.3,8513.693712175607,107.6755,107.6755,107.5308,107.5393,8513.6937
2014-11-17 14:30:00,126.31,126.42,126.27,126.41,7487.947481793004,107.5478,107.6414,107.5137,107.6329,7487.9475
2014-11-17 14:35:00,126.41,126.43,126.38,126.41,4205.559544568673,107.6329,107.65,107.6074,107.6329,4205.5595
2014-11-17 14:40:00,126.4,126.41,126.33,126.33,2666.9401989947687,107.6244,107.6329,107.5648,107.5648,2666.9402
2014-11-17 14:45:00,126.34,126.38,126.31,126.34,3384.962560262591,107.5733,107.6074,107.5478,107.5733,3384.9626
2014-11-17 14:50:00,126.31,126.31,126.26,126.31,3590.111806339112,107.5478,107.5478,107.5052,107.5478,3590.1118
2014-11-17 14:55:00,126.31,126.33,126.3,126.32,7693.096727869524,107.5478,107.5648,107.5393,107.5563,7693.0967
2014-11-17 15:00:00,126.31,126.35,126.22,126.27,13847.574110165144,107.5478,107.5818,107.4712,107.5137,13847.5741
2014-11-17 15:05:00,126.26,126.35,126.25,126.35,7795.671350907785,107.5052,107.5818,107.4967,107.5818,7795.6714
2014-11-17 15:10:00,126.4,126.5,126.4,126.5,9949.738434711251,107.6244,107.7096,107.6244,107.7096,9949.7384
2014-11-17 15:15:00,126.5,126.53,126.42,126.45,11693.507026361678,107.7096,107.7351,107.6414,107.667,11693.507
2014-11-17 15:20:00,126.43,126.43,126.36,126.4,4000.410298492153,107.65,107.65,107.5904,107.6244,4000.4103
2014-11-17 15:25:00,126.42,126.42,126.35,126.38,10462.611549902556,107.6414,107.6414,107.5818,107.6074,10462.6115
2014-11-17 15:30:00,126.39,126.4,126.24,126.26,11180.633911170376,107.6159,107.6244,107.4882,107.5052,11180.6339
2014-11-17 15:35:00,126.25,126.28,126.19,126.25,21643.24546107293,107.4967,107.5222,107.4456,107.4967,21643.2455
2014-11-17 15:40:00,126.26,126.26,126.18,126.18,5333.880397989537,107.5052,107.5052,107.4371,107.4371,5333.8804
2014-11-17 15:45:00,126.15,126.21,126.12,126.16,12411.5293876295,107.4115,107.4626,107.386,107.4201,12411.5294
2014-11-17 15:50:00,126.17,126.24,126.15,126.16,15488.76807877731,107.4286,107.4882,107.4115,107.4201,15488.7681
2014-11-17 15:55:00,126.16,126.35,126.15,126.3,57954.66201661708,107.4201,107.5818,107.4115,107.5393,57954.662
2014-11-18 09:30:00,126.29,126.74,126.01,126.74,18566.00676992512,107.5308,107.9139,107.2923,107.9139,18566.0068
2014-11-18 09:35:00,126.57,126.72,126.42,126.53,23899.887167914658,107.7692,107.8969,107.6414,107.7351,23899.8872
2014-11-18 09:40:00,126.64,126.84,126.53,126.81,10565.186172940814,107.8288,107.9991,107.7351,107.9735,10565.1862
2014-11-18 09:45:00,126.88,127.11,126.7,127.09,15386.193455739049,108.0331,108.2289,107.8799,108.2119,15386.1935
2014-11-18 09:50:00,127.1,127.44,127.08,127.35,8205.969843060826,108.2204,108.5099,108.2034,108.4333,8205.9698
2014-11-18 09:55:00,127.38,127.71,127.26,127.66,10154.887680787771,108.4588,108.7398,108.3567,108.6973,10154.8877
2014-11-18 10:00:00,127.7,127.73,127.58,127.71,11385.783157246897,108.7313,108.7569,108.6291,108.7398,11385.7832
2014-11-18 10:05:00,127.7,127.7,127.43,127.54,7693.096727869524,108.7313,108.7313,108.5014,108.5951,7693.0967
2014-11-18 10:10:00,127.53,127.56,127.27,127.27,39593.80449276849,108.5866,108.6121,108.3652,108.3652,39593.8045
2014-11-18 10:15:00,127.22,127.25,127.12,127.2,7487.947481793004,108.3226,108.3482,108.2375,108.3056,7487.9475
2014-11-18 10:20:00,127.2,127.4,127.2,127.33,5026.156528874756,108.3056,108.4759,108.3056,108.4163,5026.1565
2014-11-18 10:25:00,127.34,127.45,127.24,127.24,5128.731151913016,108.4248,108.5184,108.3396,108.3396,5128.7312
2014-11-18 10:30:00,127.24,127.32,127.19,127.28,3590.111806339112,108.3396,108.4078,108.2971,108.3737,3590.1118
2014-11-18 10:35:00,127.23,127.23,127.11,127.22,7590.522104831264,108.3311,108.3311,108.2289,108.3226,7590.5221
2014-11-18 10:40:00,127.24,127.26,127.19,127.24,4513.283413683455,108.3396,108.3567,108.2971,108.3396,4513.2834
2014-11-18 10:45:00,127.23,127.23,126.92,126.95,31387.83464970766,108.3311,108.3311,108.0672,108.0927,31387.8346
2014-11-18 10:50:00,126.93,127.09,126.9,127.03,10667.760795979077,108.0757,108.2119,108.0501,108.1608,10667.7608
2014-11-18 10:55:00,127.03,127.05,126.99,127.04,9642.014565596472,108.1608,108.1779,108.1268,108.1693,9642.0146
2014-11-18 11:00:00,126.99,127.06,126.99,127.02,73956.3032105857,108.1268,108.1864,108.1268,108.1523,73956.3032
2014-11-18 11:05:00,127.03,127.18,127.03,127.11,18668.58139296338,108.1608,108.2886,108.1608,108.2289,18668.5814
2014-11-18 11:10:00,127.14,127.16,127.05,127.07,6257.0520053338805,108.2545,108.2715,108.1779,108.1949,6257.052
2014-11-18 11:15:00,127.13,127.17,127.09,127.14,4615.858036721715,108.246,108.28,108.2119,108.2545,4615.858
2014-11-18 11:20:00,127.17,127.17,126.96,126.96,6667.350497486921,108.28,108.28,108.1012,108.1012,6667.3505
2014-11-18 11:25:00,126.93,127.06,126.92,127.04,5333.880397989537,108.0757,108.1864,108.0672,108.1693,5333.8804
2014-11-18 11:30:00,127.04,127.16,127.03,127.15,7693.096727869524,108.1693,108.2715,108.1608,108.263,7693.0967
2014-11-18 11:35:00,127.17,127.26,127.16,127.25,6975.074366601702,108.28,108.3567,108.2715,108.3482,6975.0744
2014-11-18 11:40:00,127.25,127.29,127.22,127.25,9949.738434711251,108.3482,108.3822,108.3226,108.3482,9949.7384
2014-11-18 11:45:00,127.24,127.26,127.19,127.22,4923.581905836496,108.3396,108.3567,108.2971,108.3226,4923.5819
2014-11-18 11:50:00,127.22,127.24,127.19,127.19,6359.626628372141,108.3226,108.3396,108.2971,108.2971,6359.6266
2014-11-18 11:55:00,127.19,127.29,127.18,127.21,11898.656272438198,108.2971,108.3822,108.2886,108.3141,11898.6563
2014-11-18 12:00:00,127.2,127.2,127.12,127.13,2666.9401989947687,108.3056,108.3056,108.2375,108.246,2666.9402
2014-11-18 12:05:00,127.13,127.19,127.07,127.19,2564.365575956508,108.246,108.2971,108.1949,108.2971,2564.3656
2014-11-18 12:10:00,127.2,127.2,127.09,127.09,11693.507026361678,108.3056,108.3056,108.2119,108.2119,11693.507
2014-11-18 12:15:00,127.1,127.13,127.09,127.13,2769.514822033029,108.2204,108.246,108.2119,108.246,2769.5148
2014-11-18 12:20:00,127.11,127.13,126.91,126.91,11590.932403323415,108.2289,108.246,108.0587,108.0587,11590.9324
2014-11-18 12:25:00,126.91,127.01,126.9,127.01,3590.111806339112,108.0587,108.1438,108.0501,108.1438,3590.1118
2014-11-18 12:30:00,127.05,127.17,127.05,127.16,820.5969843060826,108.1779,108.28,108.1779,108.2715,820.597
2014-11-18 12:35:00,127.11,127.11,127.01,127.05,1128.3208534208636,108.2289,108.2289,108.1438,108.1779,1128.3209
2014-11-18 12:40:00,127.08,127.08,126.96,126.98,4102.984921530413,108.2034,108.2034,108.1012,108.1183,4102.9849
2014-11-18 12:45:00,127.04,127.06,126.97,126.98,3282.3879372243305,108.1693,108.1864,108.1097,108.1183,3282.3879
2014-11-18 12:50:00,126.99,127.03,126.98,127.02,5641.604267104318,108.1268,108.1608,108.1183,108.1523,5641.6043
2014-11-18 12:55:00,127.02,127.11,127.02,127.08,5949.328136219099,108.1523,108.2289,108.1523,108.2034,5949.3281
2014-11-18 13:00:00,127.03,127.07,127.03,127.04,2666.9401989947687,108.1608,108.1949,108.1608,108.1693,2666.9402
2014-11-18 13:05:00,127.07,127.07,127.05,127.07,923.171607344343,108.1949,108.1949,108.1779,108.1949,923.1716
2014-11-18 13:10:00,127.11,127.11,127.0,127.03,1128.3208534208636,108.2289,108.2289,108.1353,108.1608,1128.3209
2014-11-18 13:15:00,127.04,127.08,127.04,127.07,1436.0447225356447,108.1693,108.2034,108.1693,108.1949,1436.0447
2014-11-18 13:20:00,127.1,127.19,127.1,127.19,1846.343214688686,108.2204,108.2971,108.2204,108.2971,1846.3432
2014-11-18 13:25:00,127.14,127.2,127.14,127.18,1846.343214688686,108.2545,108.3056,108.2545,108.2886,1846.3432
2014-11-18 13:30:00,127.16,127.21,127.14,127.21,2051.4924607652065,108.2715,108.3141,108.2545,108.3141,2051.4925
2014-11-18 13:35:00,127.2,127.21,127.06,127.09,2461.790952918248,108.3056,108.3141,108.1864,108.2119,2461.791
2014-11-18 13:40:00,127.1,127.1,127.09,127.09,307.723869114781,108.2204,108.2204,108.2119,108.2119,307.7239
2014-11-18 13:45:00,127.1,127.13,127.08,127.11,2974.6640681095496,108.2204,108.246,108.2034,108.2289,2974.6641
2014-11-18 13:50:00,127.13,127.2,127.12,127.19,1743.7685916504256,108.246,108.3056,108.2375,108.2971,1743.7686
2014-11-18 13:55:00,127.16,127.2,127.15,127.2,3179.8133141860703,108.2715,108.3056,108.263,108.3056,3179.8133
2014-11-18 14:00:00,127.2,127.23,127.19,127.22,23489.588675761617,108.3056,108.3311,108.2971,108.3226,23489.5887
2014-11-18 14:05:00,127.22,127.26,127.21,127.25,8411.119089137346,108.3226,108.3567,108.3141,108.3482,8411.1191
2014-11-18 14:10:00,127.26,127.38,127.26,127.36,2051.4924607652065,108.3567,108.4588,108.3567,108.4418,2051.4925
2014-11-18 14:15:00,127.41,127.46,127.39,127.45,2359.216329879988,108.4844,108.527,108.4674,108.5184,2359.2163
2014-11-18 14:20:00,127.47,127.52,127.42,127.46,3487.537183300851,108.5355,108.578,108.4929,108.527,3487.5372
2014-11-18 14:25:00,127.43,127.45,127.39,127.45,2974.6640681095496,108.5014,108.5184,108.4674,108.5184,2974.6641
2014-11-18 14:30:00,127.45,127.51,127.43,127.47,4821.007282798236,108.5184,108.5695,108.5014,108.5355,4821.0073
2014-11-18 14:35:00,127.47,127.51,127.45,127.47,4308.134167606934,108.5355,108.5695,108.5184,108.5355,4308.1342
2014-11-18 14:40:00,127.49,127.49,127.45,127.46,2051.4924607652065,108.5525,108.5525,108.5184,108.527,2051.4925
2014-11-18 14:45:00,127.45,127.47,127.4,127.42,3487.537183300851,108.5184,108.5355,108.4759,108.4929,3487.5372
2014-11-18 14:50:00,127.41,127.5,127.4,127.48,6872.499743563442,108.4844,108.561,108.4759,108.544,6872.4997
2014-11-18 14:55:00,127.49,127.63,127.47,127.63,3590.111806339112,108.5525,108.6717,108.5355,108.6717,3590.1118
2014-11-18 15:00:00,127.63,127.69,127.6,127.68,5231.305774951277,108.6717,108.7228,108.6462,108.7143,5231.3058
2014-11-18 15:05:00,127.67,127.7,127.62,127.67,11898.656272438198,108.7058,108.7313,108.6632,108.7058,11898.6563
2014-11-18 15:10:00,127.69,127.78,127.69,127.77,5846.753513180839,108.7228,108.7994,108.7228,108.7909,5846.7535
2014-11-18 15:15:00,127.77,127.83,127.76,127.82,22976.71556057032,108.7909,108.842,108.7824,108.8335,22976.7156
2014-11-18 15:20:00,127.81,127.83,127.79,127.8,18976.30526207816,108.825,108.842,108.8079,108.8165,18976.3053
2014-11-18 15:25:00,127.8,127.86,127.79,127.81,11078.059288132115,108.8165,108.8675,108.8079,108.825,11078.0593
2014-11-18 15:30:00,127.8,127.82,127.71,127.79,20207.200738537285,108.8165,108.8335,108.7398,108.8079,20207.2007
2014-11-18 15:35:00,127.78,127.8,127.75,127.76,9026.566827366907,108.7994,108.8165,108.7739,108.7824,9026.5668
2014-11-18 15:40:00,127.75,127.8,127.73,127.77,12206.38014155298,108.7739,108.8165,108.7569,108.7909,12206.3801
2014-11-18 15:45:00,127.77,127.77,127.59,127.6,18668.58139296338,108.7909,108.7909,108.6376,108.6462,18668.5814
2014-11-18 15:50:00,127.6,127.62,127.52,127.62,19386.6037542312,108.6462,108.6632,108.578,108.6632,19386.6038
2014-11-18 15:55:00,127.63,127.7,127.6,127.67,36413.991178582415,108.6717,108.7313,108.6462,108.7058,36413.9912
2014-11-19 09:30:00,127.72,127.78,127.01,127.14,33952.20022566417,108.7483,108.7994,108.1438,108.2545,33952.2002
2014-11-19 09:35:00,127.14,127.32,127.0,127.21,9026.566827366907,108.2545,108.4078,108.1353,108.3141,9026.5668
2014-11-19 09:40:00,127.22,127.3,127.01,127.07,8616.268335213868,108.3226,108.3907,108.1438,108.1949,8616.2683
2014-11-19 09:45:00,127.07,127.14,126.98,126.98,5026.156528874756,108.1949,108.2545,108.1183,108.1183,5026.1565
2014-11-19 09:50:00,126.91,126.99,126.81,126.93,16309.365063083393,108.0587,108.1268,107.9735,108.0757,16309.3651
2014-11-19 09:55:00,126.87,126.93,126.81,126.89,4308.134167606934,108.0246,108.0757,107.9735,108.0416,4308.1342
2014-11-19 10:00:00,126.86,126.96,126.8,126.95,5436.455021027798,108.0161,108.1012,107.965,108.0927,5436.455
2014-11-19 10:05:00,126.9,126.93,126.72,126.89,8411.119089137346,108.0501,108.0757,107.8969,108.0416,8411.1191
2014-11-19 10:10:00,126.86,126.91,126.81,126.86,6769.925120525182,108.0161,108.0587,107.9735,108.0161,6769.9251
2014-11-19 10:15:00,126.83,126.97,126.81,126.97,12821.82787978254,107.9905,108.1097,107.9735,108.1097,12821.8279
2014-11-19 10:20:00,126.95,127.03,126.94,127.02,5128.731151913016,108.0927,108.1608,108.0842,108.1523,5128.7312
2014-11-19 10:25:00,127.03,127.12,127.01,127.03,4615.858036721715,108.1608,108.2375,108.1438,108.1608,4615.858
2014-11-19 10:30:00,127.03,127.05,126.89,126.89,9949.738434711251,108.1608,108.1779,108.0416,108.0416,9949.7384
2014-11-19 10:35:00,126.92,127.0,126.92,126.95,6769.925120525182,108.0672,108.1353,108.0672,108.0927,6769.9251
2014-11-19 10:40:00,126.94,127.13,126.94,127.03,7795.671350907785,108.0842,108.246,108.0842,108.1608,7795.6714
2014-11-19 10:45:00,127.0,127.2,127.0,127.18,14052.723356241666,108.1353,108.3056,108.1353,108.2886,14052.7234
2014-11-19 10:50:00,127.19,127.19,127.07,127.09,10667.760795979077,108.2971,108.2971,108.1949,108.2119,10667.7608
2014-11-19 10:55:00,127.07,127.08,126.8,126.81,23079.290183608573,108.1949,108.2034,107.965,107.9735,23079.2902
2014-11-19 11:00:00,126.8,126.87,126.78,126.85,11283.208534208636,107.965,108.0246,107.948,108.0076,11283.2085
2014-11-19 11:05:00,126.85,127.05,126.81,127.0,7795.671350907785,108.0076,108.1779,107.9735,108.1353,7795.6714
2014-11-19 11:10:00,127.01,127.1,127.0,127.09,4000.410298492153,108.1438,108.2204,108.1353,108.2119,4000.4103
2014-11-19 11:15:00,127.11,127.2,127.11,127.19,4205.559544568673,108.2289,108.3056,108.2289,108.2971,4205.5595
2014-11-19 11:20:00,127.16,127.16,127.03,127.03,3179.8133141860703,108.2715,108.2715,108.1608,108.1608,3179.8133
2014-11-19 11:25:00,127.0,127.03,126.95,126.96,6872.499743563442,108.1353,108.1608,108.0927,108.1012,6872.4997
2014-11-19 11:30:00,126.97,126.97,126.81,126.81,11385.783157246897,108.1097,108.1097,107.9735,107.9735,11385.7832
2014-11-19 11:35:00,126.8,126.81,126.7,126.7,5436.455021027798,107.965,107.9735,107.8799,107.8799,5436.455
2014-11-19 11:40:00,126.71,126.77,126.68,126.68,8616.268335213868,107.8884,107.9395,107.8628,107.8628,8616.2683
2014-11-19 11:45:00,126.68,126.71,126.58,126.59,10257.462303826032,107.8628,107.8884,107.7777,107.7862,10257.4623
2014-11-19 11:50:00,126.59,126.59,126.5,126.55,7077.648989639963,107.7862,107.7862,107.7096,107.7521,7077.649
2014-11-19 11:55:00,126.53,126.64,126.53,126.62,6051.902759257359,107.7351,107.8288,107.7351,107.8117,6051.9028
2014-11-19 12:00:00,126.62,126.71,126.62,126.68,8411.119089137346,107.8117,107.8884,107.8117,107.8628,8411.1191
2014-11-19 12:05:00,126.7,126.72,126.57,126.58,13744.999487126885,107.8799,107.8969,107.7692,107.7777,13744.9995
2014-11-19 12:10:00,126.55,126.55,126.4,126.4,12308.95476459124,107.7521,107.7521,107.6244,107.6244,12308.9548
2014-11-19 12:15:00,126.39,126.43,126.31,126.42,12719.25325674428,107.6159,107.65,107.5478,107.6414,12719.2533
2014-11-19 12:20:00,126.41,126.47,126.4,126.43,8718.842958252128,107.6329,107.684,107.6244,107.65,8718.843
2014-11-19 12:25:00,126.45,126.47,126.39,126.42,5949.328136219099,107.667,107.684,107.6159,107.6414,5949.3281
2014-11-19 12:30:00,126.41,126.44,126.38,126.38,10257.462303826032,107.6329,107.6585,107.6074,107.6074,10257.4623
2014-11-19 12:35:00,126.38,126.39,126.35,126.35,1743.7685916504256,107.6074,107.6159,107.5818,107.5818,1743.7686
2014-11-19 12:40:00,126.36,126.4,126.33,126.4,5641.604267104318,107.5904,107.6244,107.5648,107.6244,5641.6043
2014-11-19 12:45:00,126.4,126.4,126.36,126.4,4308.134167606934,107.6244,107.6244,107.5904,107.6244,4308.1342
2014-11-19 12:50:00,126.4,126.4,126.3,126.31,5949.328136219099,107.6244,107.6244,107.5393,107.5478,5949.3281
2014-11-19 12:55:00,126.31,126.41,126.31,126.41,4102.984921530413,107.5478,107.6329,107.5478,107.6329,4102.9849
2014-11-19 13:00:00,126.39,126.39,126.29,126.3,3897.8356754538927,107.6159,107.6159,107.5308,107.5393,3897.8357
2014-11-19 13:05:00,126.3,126.4,126.29,126.38,2359.216329879988,107.5393,107.6244,107.5308,107.6074,2359.2163
2014-11-19 13:10:00,126.41,126.41,126.28,126.32,5744.178890142579,107.6329,107.6329,107.5222,107.5563,5744.1789
2014-11-19 13:15:00,126.33,126.33,126.19,126.2,9231.71607344343,107.5648,107.5648,107.4456,107.4541,9231.7161
2014-11-19 13:20:00,126.19,126.22,126.14,126.21,4718.432659759975,107.4456,107.4712,107.403,107.4626,4718.4327
2014-11-19 13:25:00,126.25,126.26,126.21,126.21,5641.604267104318,107.4967,107.5052,107.4626,107.4626,5641.6043
2014-11-19 13:30:00,126.22,126.23,126.19,126.22,2974.6640681095496,107.4712,107.4797,107.4456,107.4712,2974.6641
2014-11-19 13:35:00,126.22,126.28,126.22,126.25,5846.753513180839,107.4712,107.5222,107.4712,107.4967,5846.7535
2014-11-19 13:40:00,126.23,126.29,126.23,126.28,6359.626628372141,107.4797,107.5308,107.4797,107.5222,6359.6266
2014-11-19 13:45:00,126.28,126.35,126.26,126.27,6872.499743563442,107.5222,107.5818,107.5052,107.5137,6872.4997
2014-11-19 13:50:00,126.27,126.36,126.25,126.36,4513.283413683455,107.5137,107.5904,107.4967,107.5904,4513.2834
2014-11-19 13:55:00,126.39,126.43,126.27,126.29,15078.46958662427,107.6159,107.65,107.5137,107.5308,15078.4696
2014-11-19 14:00:00,126.32,126.64,126.29,126.6,12308.95476459124,107.5563,107.8288,107.5308,107.7947,12308.9548
2014-11-19 14:05:00,126.58,126.65,126.54,126.58,5128.731151913016,107.7777,107.8373,107.7436,107.7777,5128.7312
2014-11-19 14:10:00,126.57,126.71,126.56,126.63,5026.156528874756,107.7692,107.8884,107.7606,107.8202,5026.1565
2014-11-19 14:15:00,126.63,126.69,126.6,126.67,5744.178890142579,107.8202,107.8713,107.7947,107.8543,5744.1789
2014-11-19 14:20:00,126.64,126.64,126.29,126.29,8000.820596984306,107.8288,107.8288,107.5308,107.5308,8000.8206
2014-11-19 14:25:00,126.31,126.38,126.29,126.36,2461.790952918248,107.5478,107.6074,107.5308,107.5904,2461.791
2014-11-19 14:30:00,126.36,126.54,126.35,126.54,4102.984921530413,107.5904,107.7436,107.5818,107.7436,4102.9849
2014-11-19 14:35:00,126.54,126.54,126.33,126.43,7077.648989639963,107.7436,107.7436,107.5648,107.65,7077.649
2014-11-19 14:40:00,126.43,126.52,126.41,126.5,14565.596471432968,107.65,107.7266,107.6329,107.7096,14565.5965
2014-11-19 14:45:00,126.5,126.5,126.39,126.47,6769.925120525182,107.7096,107.7096,107.6159,107.684,6769.9251
2014-11-19 14:50:00,126.49,126.58,126.47,126.47,3795.261052415632,107.701,107.7777,107.684,107.684,3795.2611
2014-11-19 14:55:00,126.49,126.66,126.47,126.62,6359.626628372141,107.701,107.8458,107.684,107.8117,6359.6266
2014-11-19 15:00:00,126.6,126.69,126.58,126.62,7077.648989639963,107.7947,107.8713,107.7777,107.8117,7077.649
2014-11-19 15:05:00,126.61,126.64,126.59,126.6,7385.372858754744,107.8032,107.8288,107.7862,107.7947,7385.3729
2014-11-19 15:10:00,126.6,126.74,126.6,126.72,12103.80551851472,107.7947,107.9139,107.7947,107.8969,12103.8055
2014-11-19 15:15:00,126.69,126.86,126.69,126.86,6975.074366601702,107.8713,108.0161,107.8713,108.0161,6975.0744
2014-11-19 15:20:00,126.86,126.98,126.86,126.96,13232.126371935585,108.0161,108.1183,108.0161,108.1012,13232.1264
2014-11-19 15:25:00,126.95,126.97,126.88,126.9,7693.096727869524,108.0927,108.1097,108.0331,108.0501,7693.0967
2014-11-19 15:30:00,126.9,126.91,126.81,126.82,13437.275618012103,108.0501,108.0587,107.9735,107.982,13437.2756
2014-11-19 15:35:00,126.81,126.82,126.75,126.77,9436.86531951995,107.9735,107.982,107.9224,107.9395,9436.8653
2014-11-19 15:40:00,126.77,126.83,126.75,126.83,23797.3125448764,107.9395,107.9905,107.9224,107.9905,23797.3125
2014-11-19 15:45:00,126.83,126.92,126.82,126.89,22976.71556057032,107.9905,108.0672,107.982,108.0416,22976.7156
2014-11-19 15:50:00,126.9,126.93,126.87,126.88,16719.663555236435,108.0501,108.0757,108.0246,108.0331,16719.6636
2014-11-19 15:55:00,126.87,126.91,126.82,126.87,36824.28967073546,108.0246,108.0587,107.982,108.0246,36824.2897
2014-11-20 09:30:00,126.85,126.92,126.34,126.62,30054.36455021028,108.0076,108.0672,107.5733,107.8117,30054.3646
2014-11-20 09:35:00,126.64,126.67,126.23,126.23,13129.551748897322,107.8288,107.8543,107.4797,107.4797,13129.5517
2014-11-20 09:40:00,126.34,126.42,126.16,126.23,13232.126371935585,107.5733,107.6414,107.4201,107.4797,13232.1264
2014-11-20 09:45:00,126.2,126.2,125.8,125.89,10770.335419017334,107.4541,107.4541,107.1135,107.1902,10770.3354
2014-11-20 09:50:00,125.91,126.06,125.86,125.98,41132.4238383424,107.2072,107.3349,107.1646,107.2668,41132.4238
2014-11-20 09:55:00,126.0,126.09,125.89,125.89,19386.6037542312,107.2838,107.3605,107.1902,107.1902,19386.6038
2014-11-20 10:00:00,126.02,126.35,125.97,126.3,14668.171094471229,107.3009,107.5818,107.2583,107.5393,14668.1711
2014-11-20 10:05:00,126.21,126.53,126.18,126.49,32208.431634013745,107.4626,107.7351,107.4371,107.701,32208.4316
2014-11-20 10:10:00,126.48,126.5,126.44,126.47,4102.984921530413,107.6925,107.7096,107.6585,107.684,4102.9849
2014-11-20 10:15:00,126.52,126.54,126.42,126.48,5231.305774951277,107.7266,107.7436,107.6414,107.6925,5231.3058
2014-11-20 10:20:00,126.47,126.47,126.34,126.43,6462.201251410401,107.684,107.684,107.5733,107.65,6462.2013
2014-11-20 10:25:00,126.43,126.45,126.39,126.4,3282.3879372243305,107.65,107.667,107.6159,107.6244,3282.3879
2014-11-20 10:30:00,126.43,126.44,126.32,126.34,9231.71607344343,107.65,107.6585,107.5563,107.5733,9231.7161
2014-11-20 10:35:00,126.35,126.54,126.34,126.43,15078.46958662427,107.5818,107.7436,107.5733,107.65,15078.4696
2014-11-20 10:40:00,126.45,126.46,126.36,126.36,8616.268335213868,107.667,107.6755,107.5904,107.5904,8616.2683
2014-11-20 10:45:00,126.37,126.38,126.24,126.25,15181.044209662528,107.5989,107.6074,107.4882,107.4967,15181.0442
2014-11-20 10:50:00,126.25,126.29,126.23,126.28,5333.880397989537,107.4967,107.5308,107.4797,107.5222,5333.8804
2014-11-20 10:55:00,126.28,126.29,126.25,126.28,12103.80551851472,107.5222,107.5308,107.4967,107.5222,12103.8055
2014-11-20 11:00:00,126.28,126.29,126.26,126.26,8821.417581290389,107.5222,107.5308,107.5052,107.5052,8821.4176
2014-11-20 11:05:00,126.26,126.34,126.26,126.33,4000.410298492153,107.5052,107.5733,107.5052,107.5648,4000.4103
2014-11-20 11:10:00,126.34,126.46,126.33,126.46,5231.305774951277,107.5733,107.6755,107.5648,107.6755,5231.3058
2014-11-20 11:15:00,126.47,126.52,126.46,126.52,3487.537183300851,107.684,107.7266,107.6755,107.7266,3487.5372
2014-11-20 11:20:00,126.52,126.59,126.52,126.59,4718.432659759975,107.7266,107.7862,107.7266,107.7862,4718.4327
2014-11-20 11:25:00,126.6,126.81,126.6,126.74,9129.14145040517,107.7947,107.9735,107.7947,107.9139,9129.1415
2014-11-20 11:30:00,126.74,126.74,126.59,126.65,2872.089445071289,107.9139,107.9139,107.7862,107.8373,2872.0894
2014-11-20 11:35:00,126.68,126.68,126.5,126.53,3487.537183300851,107.8628,107.8628,107.7096,107.7351,3487.5372
2014-11-20 11:40:00,126.54,126.59,126.48,126.57,5949.328136219099,107.7436,107.7862,107.6925,107.7692,5949.3281
2014-11-20 11:45:00,126.56,126.68,126.54,126.66,5026.156528874756,107.7606,107.8628,107.7436,107.8458,5026.1565
2014-11-20 11:50:00,126.67,126.72,126.63,126.71,2154.067083803467,107.8543,107.8969,107.8202,107.8884,2154.0671
2014-11-20 11:55:00,126.71,126.71,126.61,126.62,4308.134167606934,107.8884,107.8884,107.8032,107.8117,4308.1342
2014-11-20 12:00:00,126.62,126.81,126.6,126.75,13129.551748897322,107.8117,107.9735,107.7947,107.9224,13129.5517
2014-11-20 12:05:00,126.76,126.76,126.7,126.71,2769.514822033029,107.9309,107.9309,107.8799,107.8884,2769.5148
2014-11-20 12:10:00,126.73,126.75,126.72,126.73,923.171607344343,107.9054,107.9224,107.8969,107.9054,923.1716
2014-11-20 12:15:00,126.74,126.9,126.74,126.9,3384.962560262591,107.9139,108.0501,107.9139,108.0501,3384.9626
2014-11-20 12:20:00,126.9,126.94,126.85,126.9,3795.261052415632,108.0501,108.0842,108.0076,108.0501,3795.2611
2014-11-20 12:25:00,126.92,126.93,126.87,126.87,1846.343214688686,108.0672,108.0757,108.0246,108.0246,1846.3432
2014-11-20 12:30:00,126.92,126.92,126.84,126.88,3384.962560262591,108.0672,108.0672,107.9991,108.0331,3384.9626
2014-11-20 12:35:00,126.89,126.93,126.84,126.84,3179.8133141860703,108.0416,108.0757,107.9991,107.9991,3179.8133
2014-11-20 12:40:00,126.82,126.82,126.72,126.72,2154.067083803467,107.982,107.982,107.8969,107.8969,2154.0671
2014-11-20 12:45:00,126.72,126.73,126.67,126.67,4615.858036721715,107.8969,107.9054,107.8543,107.8543,4615.858
2014-11-20 12:50:00,126.67,126.81,126.65,126.67,16924.812801312954,107.8543,107.9735,107.8373,107.8543,16924.8128
2014-11-20 12:55:00,126.65,126.71,126.64,126.71,1538.6193455739049,107.8373,107.8884,107.8288,107.8884,1538.6193
2014-11-20 13:00:00,126.71,126.87,126.71,126.81,9436.86531951995,107.8884,108.0246,107.8884,107.9735,9436.8653
2014-11-20 13:05:00,126.81,126.83,126.79,126.83,1948.9178377269463,107.9735,107.9905,107.9565,107.9905,1948.9178
2014-11-20 13:10:00,126.83,126.88,126.77,126.88,9744.58918863473,107.9905,108.0331,107.9395,108.0331,9744.5892
2014-11-20 13:15:00,126.85,126.86,126.79,126.85,3384.962560262591,108.0076,108.0161,107.9565,108.0076,3384.9626
2014-11-20 13:20:00,126.89,126.9,126.87,126.88,6051.902759257359,108.0416,108.0501,108.0246,108.0331,6051.9028
2014-11-20 13:25:00,126.9,126.98,126.9,126.97,2359.216329879988,108.0501,108.1183,108.0501,108.1097,2359.2163
2014-11-20 13:30:00,126.97,126.99,126.95,126.99,1436.0447225356447,108.1097,108.1268,108.0927,108.1268,1436.0447
2014-11-20 13:35:00,126.98,126.99,126.87,126.87,4821.007282798236,108.1183,108.1268,108.0246,108.0246,4821.0073
2014-11-20 13:40:00,126.89,126.91,126.86,126.88,2359.216329879988,108.0416,108.0587,108.0161,108.0331,2359.2163
2014-11-20 13:45:00,126.88,126.98,126.86,126.98,4102.984921530413,108.0331,108.1183,108.0161,108.1183,4102.9849
2014-11-20 13:50:00,126.98,127.0,126.88,126.96,5436.455021027798,108.1183,108.1353,108.0331,108.1012,5436.455
2014-11-20 13:55:00,126.96,126.99,126.94,126.94,1538.6193455739049,108.1012,108.1268,108.0842,108.0842,1538.6193
2014-11-20 14:00:00,126.96,126.99,126.94,126.96,2974.6640681095496,108.1012,108.1268,108.0842,108.1012,2974.6641
2014-11-20 14:05:00,126.94,126.97,126.84,126.97,8821.417581290389,108.0842,108.1097,107.9991,108.1097,8821.4176
2014-11-20 14:10:00,126.98,126.98,126.89,126.93,10872.910042055595,108.1183,108.1183,108.0416,108.0757,10872.91
2014-11-20 14:15:00,126.95,126.98,126.87,126.87,6769.925120525182,108.0927,108.1183,108.0246,108.0246,6769.9251
2014-11-20 14:20:00,126.88,126.89,126.83,126.85,3590.111806339112,108.0331,108.0416,107.9905,108.0076,3590.1118
2014-11-20 14:25:00,126.85,126.85,126.75,126.75,3590.111806339112,108.0076,108.0076,107.9224,107.9224,3590.1118
2014-11-20 14:30:00,126.76,126.78,126.69,126.69,4308.134167606934,107.9309,107.948,107.8713,107.8713,4308.1342
2014-11-20 14:35:00,126.7,126.71,126.56,126.59,6564.775874448661,107.8799,107.8884,107.7606,107.7862,6564.7759
2014-11-20 14:40:00,126.59,126.59,126.54,126.54,5128.731151913016,107.7862,107.7862,107.7436,107.7436,5128.7312
2014-11-20 14:45:00,126.54,126.58,126.51,126.52,4000.410298492153,107.7436,107.7777,107.7181,107.7266,4000.4103
2014-11-20 14:50:00,126.54,126.68,126.54,126.67,4000.410298492153,107.7436,107.8628,107.7436,107.8543,4000.4103
2014-11-20 14:55:00,126.65,126.7,126.64,126.66,16309.365063083393,107.8373,107.8799,107.8288,107.8458,16309.3651
2014-11-20 15:00:00,126.69,126.69,126.63,126.66,5231.305774951277,107.8713,107.8713,107.8202,107.8458,5231.3058
2014-11-20 15:05:00,126.66,126.66,126.57,126.64,11180.633911170376,107.8458,107.8458,107.7692,107.8288,11180.6339
2014-11-20 15:10:00,126.64,126.69,126.58,126.65,16309.365063083393,107.8288,107.8713,107.7777,107.8373,16309.3651
2014-11-20 15:15:00,126.65,126.72,126.63,126.72,4513.283413683455,107.8373,107.8969,107.8202,107.8969,4513.2834
2014-11-20 15:20:00,126.73,126.74,126.68,126.7,3590.111806339112,107.9054,107.9139,107.8628,107.8799,3590.1118
2014-11-20 15:25:00,126.71,126.89,126.69,126.86,9436.86531951995,107.8884,108.0416,107.8713,108.0161,9436.8653
2014-11-20 15:30:00,126.87,126.97,126.81,126.97,12411.5293876295,108.0246,108.1097,107.9735,108.1097,12411.5294
2014-11-20 15:35:00,126.99,127.01,126.91,126.98,11693.507026361678,108.1268,108.1438,108.0587,108.1183,11693.507
2014-11-20 15:40:00,126.96,127.04,126.96,126.99,10052.313057749512,108.1012,108.1693,108.1012,108.1268,10052.3131
2014-11-20 15:45:00,126.99,127.0,126.88,126.97,13950.148733203405,108.1268,108.1353,108.0331,108.1097,13950.1487
2014-11-20 15:50:00,126.97,127.03,126.96,127.0,17950.559031695557,108.1097,108.1608,108.1012,108.1353,17950.559
2014-11-20 15:55:00,127.01,127.15,127.01,127.13,47286.901220638014,108.1438,108.263,108.1438,108.246,47286.9012
2014-11-21 09:30:00,128.27,128.48,128.04,128.2,80008.20596984305,109.2166,109.3954,109.0208,109.157,80008.206
2014-11-21 09:35:00,128.3,128.3,127.73,127.9,7693.096727869524,109.2422,109.2422,108.7569,108.9016,7693.0967
2014-11-21 09:40:00,127.83,127.83,127.38,127.38,5436.455021027798,108.842,108.842,108.4588,108.4588,5436.455
2014-11-21 09:45:00,127.36,127.48,127.31,127.37,32208.431634013745,108.4418,108.544,108.3992,108.4503,32208.4316
2014-11-21 09:50:00,127.42,127.45,127.23,127.29,18873.7306390399,108.4929,108.5184,108.3311,108.3822,18873.7306
2014-11-21 09:55:00,127.33,127.34,127.0,127.09,5436.455021027798,108.4163,108.4248,108.1353,108.2119,5436.455
2014-11-21 10:00:00,127.02,127.22,127.0,127.0,9129.14145040517,108.1523,108.3226,108.1353,108.1353,9129.1415
2014-11-21 10:05:00,126.98,127.14,126.96,127.0,16309.365063083393,108.1183,108.2545,108.1012,108.1353,16309.3651
2014-11-21 10:10:00,126.98,127.22,126.87,127.21,11796.081649399935,108.1183,108.3226,108.0246,108.3141,11796.0816
2014-11-21 10:15:00,127.2,127.24,126.95,127.13,22566.41706841727,108.3056,108.3396,108.0927,108.246,22566.4171
2014-11-21 10:20:00,127.13,127.22,127.06,127.1,6257.0520053338805,108.246,108.3226,108.1864,108.2204,6257.052
2014-11-21 10:25:00,127.08,127.22,127.06,127.11,6769.925120525182,108.2034,108.3226,108.1864,108.2289,6769.9251
2014-11-21 10:30:00,127.09,127.12,127.0,127.02,10360.036926864292,108.2119,108.2375,108.1353,108.1523,10360.0369
2014-11-21 10:35:00,127.03,127.09,126.98,127.02,12411.5293876295,108.1608,108.2119,108.1183,108.1523,12411.5294
2014-11-21 10:40:00,127.01,127.05,126.98,127.03,6769.925120525182,108.1438,108.1779,108.1183,108.1608,6769.9251
2014-11-21 10:45:00,127.03,127.11,126.98,126.99,30464.66304236332,108.1608,108.2289,108.1183,108.1268,30464.663
2014-11-21 10:50:00,127.03,127.05,126.85,126.88,5231.305774951277,108.1608,108.1779,108.0076,108.0331,5231.3058
2014-11-21 10:55:00,126.89,127.0,126.81,126.94,4308.134167606934,108.0416,108.1353,107.9735,108.0842,4308.1342
2014-11-21 11:00:00,126.96,126.98,126.84,126.87,5846.753513180839,108.1012,108.1183,107.9991,108.0246,5846.7535
2014-11-21 11:05:00,126.83,126.84,126.74,126.74,6769.925120525182,107.9905,107.9991,107.9139,107.9139,6769.9251
2014-11-21 11:10:00,126.75,126.89,126.73,126.89,11898.656272438198,107.9224,108.0416,107.9054,108.0416,11898.6563
2014-11-21 11:15:00,126.93,127.05,126.93,127.05,2872.089445071289,108.0757,108.1779,108.0757,108.1779,2872.0894
2014-11-21 11:20:00,127.11,127.15,127.04,127.09,9436.86531951995,108.2289,108.263,108.1693,108.2119,9436.8653
2014-11-21 11:25:00,127.13,127.15,127.08,127.12,14155.297979279923,108.246,108.263,108.2034,108.2375,14155.298
2014-11-21 11:30:00,127.12,127.2,127.12,127.19,11796.081649399935,108.2375,108.3056,108.2375,108.2971,11796.0816
2014-11-21 11:35:00,127.18,127.27,127.18,127.22,14463.021848394706,108.2886,108.3652,108.2886,108.3226,14463.0218
2014-11-21 11:40:00,127.22,127.3,127.2,127.24,1641.1939686121652,108.3226,108.3907,108.3056,108.3396,1641.194
2014-11-21 11:45:00,127.23,127.35,127.19,127.34,4718.432659759975,108.3311,108.4333,108.2971,108.4248,4718.4327
2014-11-21 11:50:00,127.3,127.35,127.28,127.31,1641.1939686121652,108.3907,108.4333,108.3737,108.3992,1641.194
2014-11-21 11:55:00,127.31,127.34,127.28,127.32,10667.760795979077,108.3992,108.4248,108.3737,108.4078,10667.7608
2014-11-21 12:00:00,127.33,127.38,127.3,127.33,3795.261052415632,108.4163,108.4588,108.3907,108.4163,3795.2611
2014-11-21 12:05:00,127.3,127.39,127.3,127.36,5539.029644066058,108.3907,108.4674,108.3907,108.4418,5539.0296
2014-11-21 12:10:00,127.39,127.39,127.36,127.36,5026.156528874756,108.4674,108.4674,108.4418,108.4418,5026.1565
2014-11-21 12:15:00,127.34,127.39,127.3,127.38,5846.753513180839,108.4248,108.4674,108.3907,108.4588,5846.7535
2014-11-21 12:20:00,127.39,127.4,127.34,127.34,4410.708790645194,108.4674,108.4759,108.4248,108.4248,4410.7088
2014-11-21 12:25:00,127.36,127.39,127.29,127.29,10257.462303826032,108.4418,108.4674,108.3822,108.3822,10257.4623
2014-11-21 12:30:00,127.33,127.36,127.3,127.34,4205.559544568673,108.4163,108.4418,108.3907,108.4248,4205.5595
2014-11-21 12:35:00,127.32,127.39,127.32,127.34,1846.343214688686,108.4078,108.4674,108.4078,108.4248,1846.3432
2014-11-21 12:40:00,127.32,127.37,127.28,127.31,3384.962560262591,108.4078,108.4503,108.3737,108.3992,3384.9626
2014-11-21 12:45:00,127.34,127.34,127.27,127.3,1641.1939686121652,108.4248,108.4248,108.3652,108.3907,1641.194
2014-11-21 12:50:00,127.34,127.35,127.27,127.27,6257.0520053338805,108.4248,108.4333,108.3652,108.3652,6257.052
2014-11-21 12:55:00,127.28,127.4,127.28,127.36,1025.7462303826032,108.3737,108.4759,108.3737,108.4418,1025.7462
2014-11-21 13:00:00,127.35,127.43,127.31,127.43,29438.916811980715,108.4333,108.5014,108.3992,108.5014,29438.9168
2014-11-21 13:05:00,127.43,127.44,127.39,127.42,2461.790952918248,108.5014,108.5099,108.4674,108.4929,2461.791
2014-11-21 13:10:00,127.4,127.4,127.3,127.32,5744.178890142579,108.4759,108.4759,108.3907,108.4078,5744.1789
2014-11-21 13:15:00,127.32,127.34,127.3,127.32,2154.067083803467,108.4078,108.4248,108.3907,108.4078,2154.0671
2014-11-21 13:20:00,127.34,127.35,127.27,127.32,3590.111806339112,108.4248,108.4333,108.3652,108.4078,3590.1118
2014-11-21 13:25:00,127.31,127.33,127.25,127.33,11693.507026361678,108.3992,108.4163,108.3482,108.4163,11693.507
2014-11-21 13:30:00,127.34,127.35,127.26,127.32,6667.350497486921,108.4248,108.4333,108.3567,108.4078,6667.3505
2014-11-21 13:35:00,127.34,127.36,127.3,127.35,9847.163811672992,108.4248,108.4418,108.3907,108.4333,9847.1638
2014-11-21 13:40:00,127.32,127.36,127.28,127.31,16411.939686121652,108.4078,108.4418,108.3737,108.3992,16411.9397
2014-11-21 13:45:00,127.29,127.36,127.29,127.31,24515.33490614422,108.3822,108.4418,108.3822,108.3992,24515.3349
2014-11-21 13:50:00,127.32,127.34,127.27,127.27,15386.193455739049,108.4078,108.4248,108.3652,108.3652,15386.1935
2014-11-21 13:55:00,127.28,127.29,127.16,127.18,5641.604267104318,108.3737,108.3822,108.2715,108.2886,5641.6043
2014-11-21 14:00:00,127.18,127.3,127.18,127.29,2256.6417068417272,108.2886,108.3907,108.2886,108.3822,2256.6417
2014-11-21 14:05:00,127.23,127.25,127.19,127.2,2256.6417068417272,108.3311,108.3482,108.2971,108.3056,2256.6417
2014-11-21 14:10:00,127.21,127.21,127.03,127.03,12821.82787978254,108.3141,108.3141,108.1608,108.1608,12821.8279
2014-11-21 14:15:00,127.04,127.08,126.96,126.97,14360.447225356444,108.1693,108.2034,108.1012,108.1097,14360.4472
2014-11-21 14:20:00,126.96,126.96,126.9,126.9,7385.372858754744,108.1012,108.1012,108.0501,108.0501,7385.3729
2014-11-21 14:25:00,126.91,126.91,126.82,126.84,8000.820596984306,108.0587,108.0587,107.982,107.9991,8000.8206
2014-11-21 14:30:00,126.84,126.89,126.81,126.89,5641.604267104318,107.9991,108.0416,107.9735,108.0416,5641.6043
2014-11-21 14:35:00,126.89,126.93,126.86,126.93,3897.8356754538927,108.0416,108.0757,108.0161,108.0757,3897.8357
2014-11-21 14:40:00,126.93,127.04,126.92,127.04,4923.581905836496,108.0757,108.1693,108.0672,108.1693,4923.5819
2014-11-21 14:45:00,127.03,127.18,127.01,127.14,9744.58918863473,108.1608,108.2886,108.1438,108.2545,9744.5892
2014-11-21 14:50:00,127.13,127.19,127.13,127.13,5949.328136219099,108.246,108.2971,108.246,108.246,5949.3281
2014-11-21 14:55:00,127.13,127.15,127.04,127.09,6462.201251410401,108.246,108.263,108.1693,108.2119,6462.2013
2014-11-21 15:00:00,127.11,127.2,127.11,127.2,6257.0520053338805,108.2289,108.3056,108.2289,108.3056,6257.052
2014-11-21 15:05:00,127.19,127.27,127.17,127.24,7693.096727869524,108.2971,108.3652,108.28,108.3396,7693.0967
2014-11-21 15:10:00,127.25,127.37,127.24,127.35,5128.731151913016,108.3482,108.4503,108.3396,108.4333,5128.7312
2014-11-21 15:15:00,127.36,127.37,127.34,127.35,5846.753513180839,108.4418,108.4503,108.4248,108.4333,5846.7535
2014-11-21 15:20:00,127.35,127.39,127.34,127.37,6872.499743563442,108.4333,108.4674,108.4248,108.4503,6872.4997
2014-11-21 15:25:00,127.37,127.47,127.35,127.46,7385.372858754744,108.4503,108.5355,108.4333,108.527,7385.3729
2014-11-21 15:30:00,127.46,127.49,127.39,127.49,10462.611549902556,108.527,108.5525,108.4674,108.5525,10462.6115
2014-11-21 15:35:00,127.49,127.49,127.29,127.31,9847.163811672992,108.5525,108.5525,108.3822,108.3992,9847.1638
2014-11-21 15:40:00,127.3,127.31,127.19,127.22,7693.096727869524,108.3907,108.3992,108.2971,108.3226,7693.0967
2014-11-21 15:45:00,127.23,127.25,127.09,127.09,20412.349984613807,108.3311,108.3482,108.2119,108.2119,20412.35
2014-11-21 15:50:00,127.11,127.15,126.98,126.99,34362.49871781721,108.2289,108.263,108.1183,108.1268,34362.4987
2014-11-21 15:55:00,126.99,127.14,126.93,127.11,86778.13109036825,108.1268,108.2545,108.0757,108.2289,86778.1311
2014-11-24 09:30:00,127.55,127.57,126.82,127.05,24823.058775259,108.6036,108.6206,107.982,108.1779,24823.0588
2014-11-24 09:35:00,127.16,127.5,126.82,127.36,14463.021848394706,108.2715,108.561,107.982,108.4418,14463.0218
2014-11-24 09:40:00,127.44,127.44,127.02,127.14,15899.06657093035,108.5099,108.5099,108.1523,108.2545,15899.0666
2014-11-24 09:45:00,127.18,127.37,127.15,127.21,10257.462303826032,108.2886,108.4503,108.263,108.3141,10257.4623
2014-11-24 09:50:00,127.24,127.29,126.96,127.03,14155.297979279923,108.3396,108.3822,108.1012,108.1608,14155.298
2014-11-24 09:55:00,126.99,127.17,126.97,127.11,10667.760795979077,108.1268,108.28,108.1097,108.2289,10667.7608
2014-11-24 10:00:00,127.09,127.27,127.07,127.15,8923.992204328648,108.2119,108.3652,108.1949,108.263,8923.9922
2014-11-24 10:05:00,127.2,127.22,127.08,127.17,4205.559544568673,108.3056,108.3226,108.2034,108.28,4205.5595
2014-11-24 10:10:00,127.15,127.26,127.15,127.26,1436.0447225356447,108.263,108.3567,108.263,108.3567,1436.0447
2014-11-24 10:15:00,127.28,127.33,126.98,127.03,8821.417581290389,108.3737,108.4163,108.1183,108.1608,8821.4176
2014-11-24 10:20:00,127.02,127.03,126.93,126.93,2461.790952918248,108.1523,108.1608,108.0757,108.0757,2461.791
2014-11-24 10:25:00,126.91,126.94,126.7,126.75,15386.193455739049,108.0587,108.0842,107.8799,107.9224,15386.1935
2014-11-24 10:30:00,126.76,126.82,126.73,126.81,4410.708790645194,107.9309,107.982,107.9054,107.9735,4410.7088
2014-11-24 10:35:00,126.81,126.86,126.81,126.84,3077.2386911478097,107.9735,108.0161,107.9735,107.9991,3077.2387
2014-11-24 10:40:00,126.84,127.01,126.84,127.01,8718.842958252128,107.9991,108.1438,107.9991,108.1438,8718.843
2014-11-24 10:45:00,127.02,127.13,127.02,127.13,4000.410298492153,108.1523,108.246,108.1523,108.246,4000.4103
2014-11-24 10:50:00,127.13,127.33,127.13,127.32,8103.395220022566,108.246,108.4163,108.246,108.4078,8103.3952
2014-11-24 10:55:00,127.3,127.4,127.3,127.4,5333.880397989537,108.3907,108.4759,108.3907,108.4759,5333.8804
2014-11-24 11:00:00,127.39,127.48,127.38,127.45,7385.372858754744,108.4674,108.544,108.4588,108.5184,7385.3729
2014-11-24 11:05:00,127.46,127.47,127.39,127.44,5436.455021027798,108.527,108.5355,108.4674,108.5099,5436.455
2014-11-24 11:10:00,127.44,127.46,127.44,127.46,1948.9178377269463,108.5099,108.527,108.5099,108.527,1948.9178
2014-11-24 11:15:00,127.45,127.45,127.41,127.41,2564.365575956508,108.5184,108.5184,108.4844,108.4844,2564.3656
2014-11-24 11:20:00,127.41,127.42,127.4,127.4,2564.365575956508,108.4844,108.4929,108.4759,108.4759,2564.3656
2014-11-24 11:25:00,127.41,127.44,127.41,127.43,2256.6417068417272,108.4844,108.5099,108.4844,108.5014,2256.6417
2014-11-24 11:30:00,127.43,127.45,127.35,127.35,3795.261052415632,108.5014,108.5184,108.4333,108.4333,3795.2611
2014-11-24 11:35:00,127.33,127.33,127.25,127.25,1128.3208534208636,108.4163,108.4163,108.3482,108.3482,1128.3209
2014-11-24 11:40:00,127.22,127.27,127.22,127.26,923.171607344343,108.3226,108.3652,108.3226,108.3567,923.1716
2014-11-24 11:45:00,127.27,127.27,127.21,127.21,2154.067083803467,108.3652,108.3652,108.3141,108.3141,2154.0671
2014-11-24 11:50:00,127.21,127.26,127.2,127.23,2564.365575956508,108.3141,108.3567,108.3056,108.3311,2564.3656
2014-11-24 11:55:00,127.24,127.29,127.23,127.28,2564.365575956508,108.3396,108.3822,108.3311,108.3737,2564.3656
2014-11-24 12:00:00,127.28,127.32,127.28,127.32,2154.067083803467,108.3737,108.4078,108.3737,108.4078,2154.0671
2014-11-24 12:05:00,127.37,127.45,127.37,127.45,4205.559544568673,108.4503,108.5184,108.4503,108.5184,4205.5595
2014-11-24 12:10:00,127.44,127.48,127.44,127.47,2666.9401989947687,108.5099,108.544,108.5099,108.5355,2666.9402
2014-11-24 12:15:00,127.46,127.47,127.45,127.45,3179.8133141860703,108.527,108.5355,108.5184,108.5184,3179.8133
2014-11-24 12:20:00,127.46,127.49,127.46,127.49,3077.2386911478097,108.527,108.5525,108.527,108.5525,3077.2387
2014-11-24 12:25:00,127.47,127.49,127.47,127.48,1333.4700994973844,108.5355,108.5525,108.5355,108.544,1333.4701
2014-11-24 12:30:00,127.47,127.54,127.47,127.53,8000.820596984306,108.5355,108.5951,108.5355,108.5866,8000.8206
2014-11-24 12:35:00,127.53,127.54,127.51,127.53,6462.201251410401,108.5866,108.5951,108.5695,108.5866,6462.2013
2014-11-24 12:40:00,127.53,127.66,127.53,127.65,10975.484665093856,108.5866,108.6973,108.5866,108.6887,10975.4847
2014-11-24 12:45:00,127.67,127.73,127.66,127.72,4513.283413683455,108.7058,108.7569,108.6973,108.7483,4513.2834
2014-11-24 12:50:00,127.72,127.72,127.7,127.7,4410.708790645194,108.7483,108.7483,108.7313,108.7313,4410.7088
2014-11-24 12:55:00,127.7,127.7,127.66,127.7,6564.775874448661,108.7313,108.7313,108.6973,108.7313,6564.7759
2014-11-24 13:00:00,127.69,127.69,127.67,127.67,1333.4700994973844,108.7228,108.7228,108.7058,108.7058,1333.4701
2014-11-24 13:05:00,127.67,127.7,127.66,127.67,2872.089445071289,108.7058,108.7313,108.6973,108.7058,2872.0894
2014-11-24 13:10:00,127.66,127.71,127.65,127.68,5744.178890142579,108.6973,108.7398,108.6887,108.7143,5744.1789
2014-11-24 13:15:00,127.68,127.71,127.65,127.66,2051.4924607652065,108.7143,108.7398,108.6887,108.6973,2051.4925
2014-11-24 13:20:00,127.67,127.68,127.66,127.68,1948.9178377269463,108.7058,108.7143,108.6973,108.7143,1948.9178
2014-11-24 13:25:00,127.69,127.71,127.68,127.7,2461.790952918248,108.7228,108.7398,108.7143,108.7313,2461.791
2014-11-24 13:30:00,127.69,127.7,127.67,127.67,3282.3879372243305,108.7228,108.7313,108.7058,108.7058,3282.3879
2014-11-24 13:35:00,127.66,127.66,127.59,127.64,3282.3879372243305,108.6973,108.6973,108.6376,108.6802,3282.3879
2014-11-24 13:40:00,127.64,127.67,127.59,127.59,2461.790952918248,108.6802,108.7058,108.6376,108.6376,2461.791
2014-11-24 13:45:00,127.59,127.71,127.59,127.71,10360.036926864292,108.6376,108.7398,108.6376,108.7398,10360.0369
2014-11-24 13:50:00,127.71,127.73,127.71,127.72,5026.156528874756,108.7398,108.7569,108.7398,108.7483,5026.1565
2014-11-24 13:55:00,127.73,127.73,127.63,127.63,6051.902759257359,108.7569,108.7569,108.6717,108.6717,6051.9028
2014-11-24 14:00:00,127.63,127.63,127.59,127.63,2564.365575956508,108.6717,108.6717,108.6376,108.6717,2564.3656
2014-11-24 14:05:00,127.66,127.7,127.65,127.68,1128.3208534208636,108.6973,108.7313,108.6887,108.7143,1128.3209
2014-11-24 14:10:00,127.67,127.67,127.62,127.63,1948.9178377269463,108.7058,108.7058,108.6632,108.6717,1948.9178
2014-11-24 14:15:00,127.64,127.66,127.6,127.6,4000.410298492153,108.6802,108.6973,108.6462,108.6462,4000.4103
2014-11-24 14:20:00,127.6,127.64,127.6,127.61,1846.343214688686,108.6462,108.6802,108.6462,108.6547,1846.3432
2014-11-24 14:25:00,127.6,127.65,127.6,127.64,1333.4700994973844,108.6462,108.6887,108.6462,108.6802,1333.4701
2014-11-24 14:30:00,127.66,127.66,127.58,127.58,6154.47738229562,108.6973,108.6973,108.6291,108.6291,6154.4774
2014-11-24 14:35:00,127.59,127.62,127.58,127.6,3179.8133141860703,108.6376,108.6632,108.6291,108.6462,3179.8133
2014-11-24 14:40:00,127.61,127.63,127.59,127.61,2666.9401989947687,108.6547,108.6717,108.6376,108.6547,2666.9402
2014-11-24 14:45:00,127.64,127.7,127.64,127.7,1538.6193455739049,108.6802,108.7313,108.6802,108.7313,1538.6193
2014-11-24 14:50:00,127.69,127.72,127.67,127.67,3282.3879372243305,108.7228,108.7483,108.7058,108.7058,3282.3879
2014-11-24 14:55:00,127.67,127.67,127.56,127.59,1641.1939686121652,108.7058,108.7058,108.6121,108.6376,1641.194
2014-11-24 15:00:00,127.59,127.64,127.59,127.63,3179.8133141860703,108.6376,108.6802,108.6376,108.6717,3179.8133
2014-11-24 15:05:00,127.63,127.64,127.57,127.59,3179.8133141860703,108.6717,108.6802,108.6206,108.6376,3179.8133
2014-11-24 15:10:00,127.59,127.59,127.57,127.58,2461.790952918248,108.6376,108.6376,108.6206,108.6291,2461.791
2014-11-24 15:15:00,127.55,127.57,127.5,127.5,3282.3879372243305,108.6036,108.6206,108.561,108.561,3282.3879
2014-11-24 15:20:00,127.49,127.54,127.48,127.54,2666.9401989947687,108.5525,108.5951,108.544,108.5951,2666.9402
2014-11-24 15:25:00,127.55,127.64,127.55,127.64,4410.708790645194,108.6036,108.6802,108.6036,108.6802,4410.7088
2014-11-24 15:30:00,127.63,127.64,127.59,127.61,5026.156528874756,108.6717,108.6802,108.6376,108.6547,5026.1565
2014-11-24 15:35:00,127.61,127.72,127.61,127.7,15181.044209662528,108.6547,108.7483,108.6547,108.7313,15181.0442
2014-11-24 15:40:00,127.66,127.79,127.66,127.77,8000.820596984306,108.6973,108.8079,108.6973,108.7909,8000.8206
2014-11-24 15:45:00,127.77,127.81,127.74,127.76,11283.208534208636,108.7909,108.825,108.7654,108.7824,11283.2085
2014-11-24 15:50:00,127.75,127.85,127.75,127.83,8718.842958252128,108.7739,108.859,108.7739,108.842,8718.843
2014-11-24 15:55:00,127.82,127.85,127.78,127.83,17232.536670427737,108.8335,108.859,108.7994,108.842,17232.5367
2014-11-25 09:30:00,127.74,128.25,127.74,128.09,27797.72284336855,108.7654,109.1996,108.7654,109.0634,27797.7228
2014-11-25 09:35:00,128.02,128.85,128.02,128.74,22156.11857626423,109.0038,109.7105,109.0038,109.6168,22156.1186
2014-11-25 09:40:00,128.72,128.98,128.64,128.89,19591.753000307723,109.5998,109.8212,109.5317,109.7445,19591.753
2014-11-25 09:45:00,128.89,129.16,128.84,129.15,19899.476869422502,109.7445,109.9744,109.702,109.9659,19899.4769
2014-11-25 09:50:00,129.15,129.35,129.11,129.34,17745.40978561904,109.9659,110.1362,109.9319,110.1277,17745.4098
2014-11-25 09:55:00,129.35,129.68,129.3,129.64,34772.79720997025,110.1362,110.4172,110.0936,110.3831,34772.7972
2014-11-25 10:00:00,129.64,129.74,129.53,129.59,35798.543440352856,110.3831,110.4683,110.2895,110.3406,35798.5434
2014-11-25 10:05:00,129.59,129.9,129.56,129.87,27182.275105138982,110.3406,110.6045,110.315,110.579,27182.2751
2014-11-25 10:10:00,129.87,129.88,129.79,129.86,20207.200738537285,110.579,110.5875,110.5109,110.5705,20207.2007
2014-11-25 10:15:00,129.85,130.05,129.82,130.02,25951.379628679864,110.5619,110.7322,110.5364,110.7067,25951.3796
2014-11-25 10:20:00,130.05,130.07,129.95,130.05,62365.37080726228,110.7322,110.7493,110.6471,110.7322,62365.3708
2014-11-25 10:25:00,130.07,130.08,130.02,130.03,13026.977125859064,110.7493,110.7578,110.7067,110.7152,13026.9771
2014-11-25 10:30:00,130.03,130.03,129.85,129.94,19899.476869422502,110.7152,110.7152,110.5619,110.6386,19899.4769
2014-11-25 10:35:00,129.93,130.03,129.93,129.97,13129.551748897322,110.6301,110.7152,110.6301,110.6641,13129.5517
2014-11-25 10:40:00,129.96,130.13,129.93,130.13,13744.999487126885,110.6556,110.8004,110.6301,110.8004,13744.9995
2014-11-25 10:45:00,130.12,130.23,130.07,130.23,14975.894963586008,110.7918,110.8855,110.7493,110.8855,14975.895
2014-11-25 10:50:00,130.22,130.4,130.22,130.32,42055.59544568673,110.877,111.0302,110.877,110.9621,42055.5954
2014-11-25 10:55:00,130.31,130.44,130.29,130.44,22053.54395322597,110.9536,111.0643,110.9366,111.0643,22053.544
2014-11-25 11:00:00,130.44,130.64,130.31,130.56,35388.24494819981,111.0643,111.2346,110.9536,111.1665,35388.2449
2014-11-25 11:05:00,130.55,130.56,130.14,130.19,37234.588162888496,111.158,111.1665,110.8089,110.8514,37234.5882
2014-11-25 11:10:00,130.17,130.31,130.15,130.31,21335.52159195815,110.8344,110.9536,110.8174,110.9536,21335.5216
2014-11-25 11:15:00,130.32,130.34,130.15,130.24,27797.72284336855,110.9621,110.9792,110.8174,110.894,27797.7228
2014-11-25 11:20:00,130.29,130.31,130.01,130.3,22976.71556057032,110.9366,110.9536,110.6982,110.9451,22976.7156
2014-11-25 11:25:00,130.27,130.5,130.26,130.44,18566.00676992512,110.9196,111.1154,110.911,111.0643,18566.0068
2014-11-25 11:30:00,130.44,130.7,130.4,130.55,23181.86480664684,111.0643,111.2857,111.0302,111.158,23181.8648
2014-11-25 11:35:00,130.52,130.56,130.38,130.54,14257.872602318186,111.1324,111.1665,111.0132,111.1495,14257.8726
2014-11-25 11:40:00,130.51,130.52,130.38,130.39,6769.925120525182,111.1239,111.1324,111.0132,111.0217,6769.9251
2014-11-25 11:45:00,130.35,130.45,130.24,130.45,11796.081649399935,110.9877,111.0728,110.894,111.0728,11796.0816
2014-11-25 11:50:00,130.45,130.47,130.37,130.37,2359.216329879988,111.0728,111.0899,111.0047,111.0047,2359.2163
2014-11-25 11:55:00,130.38,130.44,130.31,130.43,9847.163811672992,111.0132,111.0643,110.9536,111.0558,9847.1638
2014-11-25 12:00:00,130.43,130.49,130.3,130.31,5333.880397989537,111.0558,111.1069,110.9451,110.9536,5333.8804
2014-11-25 12:05:00,130.31,130.34,130.29,130.33,5744.178890142579,110.9536,110.9792,110.9366,110.9706,5744.1789
2014-11-25 12:10:00,130.31,130.44,130.3,130.38,20309.775361575543,110.9536,111.0643,110.9451,111.0132,20309.7754
2014-11-25 12:15:00,130.39,130.42,130.35,130.35,5333.880397989537,111.0217,111.0473,110.9877,110.9877,5333.8804
2014-11-25 12:20:00,130.35,130.47,130.35,130.42,13744.999487126885,110.9877,111.0899,110.9877,111.0473,13744.9995
2014-11-25 12:25:00,130.4,130.43,130.32,130.37,7898.245973946045,111.0302,111.0558,110.9621,111.0047,7898.246
2014-11-25 12:30:00,130.38,130.43,130.34,130.38,10565.186172940814,111.0132,111.0558,110.9792,111.0132,10565.1862
2014-11-25 12:35:00,130.38,130.38,130.28,130.31,5539.029644066058,111.0132,111.0132,110.9281,110.9536,5539.0296
2014-11-25 12:40:00,130.31,130.38,130.28,130.38,6462.201251410401,110.9536,111.0132,110.9281,111.0132,6462.2013
2014-11-25 12:45:00,130.37,130.43,130.32,130.41,8923.992204328648,111.0047,111.0558,110.9621,111.0388,8923.9922
2014-11-25 12:50:00,130.42,130.53,130.4,130.53,4821.007282798236,111.0473,111.1409,111.0302,111.1409,4821.0073
2014-11-25 12:55:00,130.52,130.77,130.51,130.75,21643.24546107293,111.1324,111.3453,111.1239,111.3283,21643.2455
2014-11-25 13:00:00,130.76,130.76,130.6,130.61,18155.70827777208,111.3368,111.3368,111.2005,111.2091,18155.7083
2014-11-25 13:05:00,130.6,130.69,130.49,130.64,13950.148733203405,111.2005,111.2772,111.1069,111.2346,13950.1487
2014-11-25 13:10:00,130.64,130.81,130.64,130.7,13642.424864088624,111.2346,111.3793,111.2346,111.2857,13642.4249
2014-11-25 13:15:00,130.7,130.72,130.59,130.64,6154.47738229562,111.2857,111.3027,111.192,111.2346,6154.4774
2014-11-25 13:20:00,130.63,130.81,130.63,130.78,16309.365063083393,111.2261,111.3793,111.2261,111.3538,16309.3651
2014-11-25 13:25:00,130.78,130.88,130.72,130.76,13744.999487126885,111.3538,111.4389,111.3027,111.3368,13744.9995
2014-11-25 13:30:00,130.72,130.92,130.72,130.92,12924.402502820802,111.3027,111.473,111.3027,111.473,12924.4025
2014-11-25 13:35:00,130.9,130.92,130.8,130.84,7795.671350907785,111.456,111.473,111.3708,111.4049,7795.6714
2014-11-25 13:40:00,130.84,131.0,130.84,130.98,11488.357780285158,111.4049,111.5411,111.4049,111.5241,11488.3578
2014-11-25 13:45:00,130.98,131.1,130.91,130.93,17232.536670427737,111.5241,111.6263,111.4645,111.4815,17232.5367
2014-11-25 13:50:00,130.94,131.07,130.83,131.03,16206.790440045132,111.49,111.6007,111.3964,111.5667,16206.7904
2014-11-25 13:55:00,131.05,131.08,131.03,131.06,7590.522104831264,111.5837,111.6092,111.5667,111.5922,7590.5221
2014-11-25 14:00:00,131.05,131.31,131.03,131.3,18155.70827777208,111.5837,111.8051,111.5667,111.7966,18155.7083
2014-11-25 14:05:00,131.29,131.29,131.13,131.15,22566.41706841727,111.788,111.788,111.6518,111.6688,22566.4171
2014-11-25 14:10:00,131.14,131.34,131.12,131.23,14770.745717509488,111.6603,111.8306,111.6433,111.737,14770.7457
2014-11-25 14:15:00,131.24,131.46,131.24,131.4,22053.54395322597,111.7455,111.9328,111.7455,111.8817,22053.544
2014-11-25 14:20:00,131.38,131.57,131.38,131.5,19796.902246384245,111.8647,112.0265,111.8647,111.9669,19796.9022
2014-11-25 14:25:00,131.48,131.58,131.39,131.52,27592.57359729203,111.9498,112.035,111.8732,111.9839,27592.5736
2014-11-25 14:30:00,131.5,131.59,131.48,131.49,29028.61831982768,111.9669,112.0435,111.9498,111.9583,29028.6183
2014-11-25 14:35:00,131.49,131.7,131.48,131.7,39593.80449276849,111.9583,112.1371,111.9498,112.1371,39593.8045
2014-11-25 14:40:00,131.7,131.87,131.7,131.81,47594.62508975279,112.1371,112.2819,112.1371,112.2308,47594.6251
2014-11-25 14:45:00,131.78,131.81,131.56,131.57,16001.641193968611,112.2053,112.2308,112.0179,112.0265,16001.6412
2014-11-25 14:50:00,131.56,131.57,131.34,131.34,17437.685916504255,112.0179,112.0265,111.8306,111.8306,17437.6859
2014-11-25 14:55:00,131.31,131.36,131.13,131.22,13129.551748897322,111.8051,111.8476,111.6518,111.7284,13129.5517
2014-11-25 15:00:00,131.21,131.34,131.19,131.33,11078.059288132115,111.7199,111.8306,111.7029,111.8221,11078.0593
2014-11-25 15:05:00,131.31,131.41,131.18,131.19,16309.365063083393,111.8051,111.8902,111.6944,111.7029,16309.3651
2014-11-25 15:10:00,131.2,131.34,131.2,131.3,10154.887680787771,111.7114,111.8306,111.7114,111.7966,10154.8877
2014-11-25 15:15:00,131.32,131.43,131.29,131.41,17027.387424351215,111.8136,111.9073,111.788,111.8902,17027.3874
2014-11-25 15:20:00,131.43,131.48,131.32,131.34,26566.827366909427,111.9073,111.9498,111.8136,111.8306,26566.8274
2014-11-25 15:25:00,131.32,131.52,131.31,131.49,28105.44671248333,111.8136,111.9839,111.8051,111.9583,28105.4467
2014-11-25 15:30:00,131.49,131.61,131.45,131.48,46363.72961329367,111.9583,112.0605,111.9243,111.9498,46363.7296
2014-11-25 15:35:00,131.48,131.48,131.32,131.41,20617.49923069033,111.9498,111.9498,111.8136,111.8902,20617.4992
2014-11-25 15:40:00,131.42,131.51,131.3,131.3,25335.9318904503,111.8987,111.9754,111.7966,111.7966,25335.9319
2014-11-25 15:45:00,131.24,131.42,131.17,131.4,43491.64016822238,111.7455,111.8987,111.6859,111.8817,43491.6402
2014-11-25 15:50:00,131.41,131.48,131.34,131.39,62878.24392245359,111.8902,111.9498,111.8306,111.8732,62878.2439
2014-11-25 15:55:00,131.37,131.49,131.31,131.39,86470.40722125345,111.8562,111.9583,111.8051,111.8732,86470.4072
2014-11-26 09:30:00,133.51,134.95,133.36,134.83,113550.10770335418,113.6783,114.9044,113.5506,114.8022,113550.1077
2014-11-26 09:35:00,134.85,135.76,134.8,135.57,98266.4888706534,114.8192,115.5941,114.7767,115.4323,98266.4889
2014-11-26 09:40:00,135.51,136.39,135.51,136.38,50466.71453482408,115.3812,116.1305,115.3812,116.122,50466.7145
2014-11-26 09:45:00,136.39,136.47,135.36,135.5,65852.90799056314,116.1305,116.1986,115.2535,115.3727,65852.908
2014-11-26 09:50:00,135.48,135.48,134.72,134.73,40106.67760795979,115.3557,115.3557,114.7086,114.7171,40106.6776
2014-11-26 09:55:00,134.8,135.06,134.52,134.76,27489.99897425377,114.7767,114.998,114.5383,114.7426,27489.999
2014-11-26 10:00:00,134.73,135.13,134.54,134.91,34670.22258693199,114.7171,115.0577,114.5553,114.8703,34670.2226
2014-11-26 10:05:00,134.91,135.14,134.72,135.14,27797.72284336855,114.8703,115.0662,114.7086,115.0662,27797.7228
2014-11-26 10:10:00,135.17,135.33,135.01,135.18,26259.103497794644,115.0917,115.2279,114.9555,115.1002,26259.1035
2014-11-26 10:15:00,135.19,135.34,134.87,135.28,35080.52107908503,115.1087,115.2365,114.8363,115.1854,35080.5211
2014-11-26 10:20:00,135.25,135.55,135.21,135.49,22874.14093753205,115.1598,115.4153,115.1258,115.3642,22874.1409
2014-11-26 10:25:00,135.49,135.71,135.31,135.7,42876.19242999282,115.3642,115.5515,115.2109,115.543,42876.1924
2014-11-26 10:30:00,135.69,135.71,135.26,135.3,24823.058775259,115.5345,115.5515,115.1683,115.2024,24823.0588
2014-11-26 10:35:00,135.26,135.74,135.26,135.73,29746.64068109549,115.1683,115.577,115.1683,115.5685,29746.6407
2014-11-26 10:40:00,135.68,136.09,135.67,136.07,33131.60324135808,115.526,115.8751,115.5174,115.858,33131.6032
2014-11-26 10:45:00,136.07,136.09,135.88,135.88,27387.424351215508,115.858,115.8751,115.6962,115.6962,27387.4244
2014-11-26 10:50:00,135.88,136.19,135.8,136.1,23079.290183608573,115.6962,115.9602,115.6281,115.8836,23079.2902
2014-11-26 10:55:00,136.1,136.34,136.07,136.29,19796.902246384245,115.8836,116.0879,115.858,116.0453,19796.9022
2014-11-26 11:00:00,136.29,136.29,135.97,136.0,21540.670838034668,116.0453,116.0453,115.7729,115.7984,21540.6708
2014-11-26 11:05:00,136.0,136.3,136.0,136.29,22258.69319930249,115.7984,116.0539,115.7984,116.0453,22258.6932
2014-11-26 11:10:00,136.29,136.29,136.07,136.14,15181.044209662528,116.0453,116.0453,115.858,115.9176,15181.0442
2014-11-26 11:15:00,136.15,136.45,136.14,136.4,25438.506513488563,115.9261,116.1816,115.9176,116.139,25438.5065
2014-11-26 11:20:00,136.37,136.67,136.32,136.63,39593.80449276849,116.1135,116.3689,116.0709,116.3348,39593.8045
2014-11-26 11:25:00,136.65,137.05,136.63,137.04,37132.01353985024,116.3519,116.6925,116.3348,116.6839,37132.0135
2014-11-26 11:30:00,137.04,137.27,136.88,137.25,72109.959995897,116.6839,116.8798,116.5477,116.8627,72109.96
2014-11-26 11:35:00,137.23,137.62,137.15,137.49,66878.65422094574,116.8457,117.1778,116.7776,117.0671,66878.6542
2014-11-26 11:40:00,137.5,137.63,136.92,136.93,46876.60272848497,117.0756,117.1863,116.5818,116.5903,46876.6027
2014-11-26 11:45:00,136.93,137.16,136.77,137.16,24002.46179095292,116.5903,116.7861,116.454,116.7861,24002.4618
2014-11-26 11:50:00,137.14,137.4,137.02,137.38,30567.23766540158,116.7691,116.9905,116.6669,116.9734,30567.2377
2014-11-26 11:55:00,137.38,137.38,137.06,137.1,26874.551236024206,116.9734,116.9734,116.701,116.735,26874.5512
2014-11-26 12:00:00,137.09,137.1,136.84,136.9,26771.976612985945,116.7265,116.735,116.5136,116.5647,26771.9766
2014-11-26 12:05:00,136.91,137.33,136.9,137.33,30772.386911478097,116.5732,116.9309,116.5647,116.9309,30772.3869
2014-11-26 12:10:00,137.29,137.44,137.17,137.44,22463.84244537901,116.8968,117.0245,116.7946,117.0245,22463.8424
2014-11-26 12:15:00,137.39,137.44,137.26,137.33,16309.365063083393,116.9819,117.0245,116.8713,116.9309,16309.3651
2014-11-26 12:20:00,137.32,137.59,137.32,137.48,21745.82008411119,116.9223,117.1522,116.9223,117.0586,21745.8201
2014-11-26 12:25:00,137.48,137.6,137.43,137.6,10667.760795979077,117.0586,117.1608,117.016,117.1608,10667.7608
2014-11-26 12:30:00,137.58,137.81,137.54,137.66,31387.83464970766,117.1437,117.3396,117.1097,117.2118,31387.8346
2014-11-26 12:35:00,137.68,138.06,137.66,137.97,34465.07334085547,117.2289,117.5524,117.2118,117.4758,34465.0733
2014-11-26 12:40:00,137.97,138.12,137.96,137.98,29746.64068109549,117.4758,117.6035,117.4673,117.4843,29746.6407
2014-11-26 12:45:00,137.99,137.99,137.75,137.84,46261.15499025541,117.4928,117.4928,117.2885,117.3651,46261.155
2014-11-26 12:50:00,137.85,137.85,137.54,137.54,17847.984408657296,117.3736,117.3736,117.1097,117.1097,17847.9844
2014-11-26 12:55:00,137.58,137.8,137.57,137.74,14770.745717509488,117.1437,117.331,117.1352,117.28,14770.7457
2014-11-26 13:00:00,137.71,137.78,137.61,137.64,18463.43214688686,117.2544,117.314,117.1693,117.1948,18463.4321
2014-11-26 13:05:00,137.61,137.62,137.46,137.5,14873.320340547749,117.1693,117.1778,117.0415,117.0756,14873.3203
2014-11-26 13:10:00,137.5,137.56,137.36,137.45,18155.70827777208,117.0756,117.1267,116.9564,117.033,18155.7083
2014-11-26 13:15:00,137.45,137.46,137.25,137.33,23899.887167914658,117.033,117.0415,116.8627,116.9309,23899.8872
2014-11-26 13:20:00,137.33,137.41,137.3,137.34,11385.783157246897,116.9309,116.999,116.9053,116.9394,11385.7832
2014-11-26 13:25:00,137.32,137.43,137.3,137.42,9642.014565596472,116.9223,117.016,116.9053,117.0075,9642.0146
2014-11-26 13:30:00,137.42,137.61,137.4,137.51,24720.48415222074,117.0075,117.1693,116.9905,117.0841,24720.4842
2014-11-26 13:35:00,137.49,137.69,137.48,137.69,25643.65575956508,117.0671,117.2374,117.0586,117.2374,25643.6558
2014-11-26 13:40:00,137.7,137.8,137.6,137.63,32926.45399528157,117.2459,117.331,117.1608,117.1863,32926.454
2014-11-26 13:45:00,137.64,137.75,137.57,137.75,24207.61103702944,117.1948,117.2885,117.1352,117.2885,24207.611
2014-11-26 13:50:00,137.73,137.75,137.55,137.69,28413.17058159811,117.2714,117.2885,117.1182,117.2374,28413.1706
2014-11-26 13:55:00,137.68,137.72,137.58,137.65,29233.767565904192,117.2289,117.2629,117.1437,117.2033,29233.7676
2014-11-26 14:00:00,137.65,137.69,137.59,137.63,15181.044209662528,117.2033,117.2374,117.1522,117.1863,15181.0442
2014-11-26 14:05:00,137.64,137.64,137.41,137.48,17437.685916504255,117.1948,117.1948,116.999,117.0586,17437.6859
2014-11-26 14:10:00,137.45,137.46,137.25,137.4,21848.39470714945,117.033,117.0415,116.8627,116.9905,21848.3947
2014-11-26 14:15:00,137.37,137.39,137.32,137.39,4718.432659759975,116.9649,116.9819,116.9223,116.9819,4718.4327
2014-11-26 14:20:00,137.37,137.53,137.37,137.46,17335.111293465994,116.9649,117.1012,116.9649,117.0415,17335.1113
2014-11-26 14:25:00,137.45,137.64,137.41,137.6,33747.05097958765,117.033,117.1948,116.999,117.1608,33747.051
2014-11-26 14:30:00,137.6,137.63,137.5,137.52,18053.13365473381,117.1608,117.1863,117.0756,117.0926,18053.1337
2014-11-26 14:35:00,137.51,137.59,137.41,137.45,21027.797722843367,117.0841,117.1522,116.999,117.033,21027.7977
2014-11-26 14:40:00,137.45,137.61,137.44,137.52,20412.349984613807,117.033,117.1693,117.0245,117.0926,20412.35
2014-11-26 14:45:00,137.51,137.6,137.47,137.54,29849.215304133755,117.0841,117.1608,117.0501,117.1097,29849.2153
2014-11-26 14:50:00,137.53,137.62,137.52,137.58,21950.969330187712,117.1012,117.1778,117.0926,117.1437,21950.9693
2014-11-26 14:55:00,137.58,137.63,137.41,137.44,31490.40927274592,117.1437,117.1863,116.999,117.0245,31490.4093
2014-11-26 15:00:00,137.45,137.51,137.37,137.5,15386.193455739049,117.033,117.0841,116.9649,117.0756,15386.1935
2014-11-26 15:05:00,137.48,137.6,137.41,137.51,18771.15601600164,117.0586,117.1608,116.999,117.0841,18771.156
2014-11-26 15:10:00,137.52,137.6,137.46,137.53,34567.64796389373,117.0926,117.1608,117.0415,117.1012,34567.648
2014-11-26 15:15:00,137.5,137.61,137.44,137.47,28310.59595855985,117.0756,117.1693,117.0245,117.0501,28310.596
2014-11-26 15:20:00,137.49,137.52,137.46,137.47,18053.13365473381,117.0671,117.0926,117.0415,117.0501,18053.1337
2014-11-26 15:25:00,137.48,137.51,137.25,137.25,24617.90952918248,117.0586,117.0841,116.8627,116.8627,24617.9095
2014-11-26 15:30:00,137.26,137.66,137.22,137.63,80110.78059288132,116.8713,117.2118,116.8372,117.1863,80110.7806
2014-11-26 15:35:00,137.62,137.65,137.41,137.53,23592.163298799875,117.1778,117.2033,116.999,117.1012,23592.1633
2014-11-26 15:40:00,137.53,137.66,137.47,137.66,28515.74520463637,117.1012,117.2118,117.0501,117.2118,28515.7452
2014-11-26 15:45:00,137.68,137.8,137.66,137.78,39183.506000615445,117.2289,117.331,117.2118,117.314,39183.506
2014-11-26 15:50:00,137.77,137.91,137.75,137.89,56723.766540157965,117.3055,117.4247,117.2885,117.4077,56723.7665
2014-11-26 15:55:00,137.89,137.89,137.61,137.72,104933.83936814032,117.4077,117.4077,117.1693,117.2629,104933.8394
2014-11-28 09:30:00,137.97,138.42,137.72,138.42,43389.06554518412,117.4758,117.859,117.2629,117.859,43389.0655
2014-11-28 09:35:00,138.41,138.52,138.1,138.1,13334.700994973842,117.8504,117.9441,117.5865,117.5865,13334.701
2014-11-28 09:40:00,138.1,138.76,138.08,138.66,13539.850241050364,117.5865,118.1484,117.5695,118.0633,13539.8502
2014-11-28 09:45:00,138.56,138.56,138.19,138.19,8616.268335213868,117.9782,117.9782,117.6631,117.6631,8616.2683
2014-11-28 09:50:00,138.25,138.25,137.83,137.96,16924.812801312954,117.7142,117.7142,117.3566,117.4673,16924.8128
2014-11-28 09:55:00,138.03,138.03,137.44,137.66,21335.52159195815,117.5269,117.5269,117.0245,117.2118,21335.5216
2014-11-28 10:00:00,137.68,137.68,137.36,137.39,21540.670838034668,117.2289,117.2289,116.9564,116.9819,21540.6708
2014-11-28 10:05:00,137.37,137.37,137.15,137.21,26053.954251718125,116.9649,116.9649,116.7776,116.8287,26053.9543
2014-11-28 10:10:00,137.18,137.42,137.09,137.41,18771.15601600164,116.8031,117.0075,116.7265,116.999,18771.156
2014-11-28 10:15:00,137.42,137.45,137.32,137.36,15899.06657093035,117.0075,117.033,116.9223,116.9564,15899.0666
2014-11-28 10:20:00,137.35,137.46,137.25,137.45,18566.00676992512,116.9479,117.0415,116.8627,117.033,18566.0068
2014-11-28 10:25:00,137.46,137.53,137.41,137.42,8205.969843060826,117.0415,117.1012,116.999,117.0075,8205.9698
2014-11-28 10:30:00,137.46,137.59,137.37,137.59,19284.029131192943,117.0415,117.1522,116.9649,117.1522,19284.0291
2014-11-28 10:35:00,137.61,137.63,137.48,137.56,9744.58918863473,117.1693,117.1863,117.0586,117.1267,9744.5892
2014-11-28 10:40:00,137.56,137.68,137.56,137.64,11180.633911170376,117.1267,117.2289,117.1267,117.1948,11180.6339
2014-11-28 10:45:00,137.63,137.72,137.57,137.66,17847.984408657296,117.1863,117.2629,117.1352,117.2118,17847.9844
2014-11-28 10:50:00,137.63,137.76,137.6,137.72,18566.00676992512,117.1863,117.297,117.1608,117.2629,18566.0068
2014-11-28 10:55:00,137.73,137.75,137.68,137.71,7385.372858754744,117.2714,117.2885,117.2289,117.2544,7385.3729
2014-11-28 11:00:00,137.75,137.79,137.75,137.77,6769.925120525182,117.2885,117.3225,117.2885,117.3055,6769.9251
2014-11-28 11:05:00,137.76,137.77,137.63,137.63,15181.044209662528,117.297,117.3055,117.1863,117.1863,15181.0442
2014-11-28 11:10:00,137.63,137.78,137.54,137.56,16104.215817006872,117.1863,117.314,117.1097,117.1267,16104.2158
2014-11-28 11:15:00,137.55,137.57,137.36,137.38,7077.648989639963,117.1182,117.1352,116.9564,116.9734,7077.649
2014-11-28 11:20:00,137.4,137.4,137.22,137.23,5231.305774951277,116.9905,116.9905,116.8372,116.8457,5231.3058
2014-11-28 11:25:00,137.26,137.26,137.08,137.08,6154.47738229562,116.8713,116.8713,116.718,116.718,6154.4774
2014-11-28 11:30:00,137.07,137.11,136.93,136.95,11590.932403323415,116.7095,116.7435,116.5903,116.6073,11590.9324
2014-11-28 11:35:00,136.95,137.0,136.9,136.91,6051.902759257359,116.6073,116.6499,116.5647,116.5732,6051.9028
2014-11-28 11:40:00,136.91,136.92,136.78,136.82,13744.999487126885,116.5732,116.5818,116.4626,116.4966,13744.9995
2014-11-28 11:45:00,136.79,136.86,136.68,136.86,21950.969330187712,116.4711,116.5307,116.3774,116.5307,21950.9693
2014-11-28 11:50:00,136.86,136.98,136.82,136.98,15693.91732485383,116.5307,116.6328,116.4966,116.6328,15693.9173
2014-11-28 11:55:00,136.97,137.1,136.95,137.03,7487.947481793004,116.6243,116.735,116.6073,116.6754,7487.9475
2014-11-28 12:00:00,137.06,137.11,136.96,137.05,9847.163811672992,116.701,116.7435,116.6158,116.6925,9847.1638
2014-11-28 12:05:00,137.1,137.2,137.08,137.16,6769.925120525182,116.735,116.8202,116.718,116.7861,6769.9251
2014-11-28 12:10:00,137.16,137.16,137.11,137.14,8616.268335213868,116.7861,116.7861,116.7435,116.7691,8616.2683
2014-11-28 12:15:00,137.14,137.2,137.06,137.19,8205.969843060826,116.7691,116.8202,116.701,116.8117,8205.9698
2014-11-28 12:20:00,137.19,137.22,137.14,137.18,9334.29069648169,116.8117,116.8372,116.7691,116.8031,9334.2907
2014-11-28 12:25:00,137.18,137.21,137.11,137.11,11590.932403323415,116.8031,116.8287,116.7435,116.7435,11590.9324
2014-11-28 12:30:00,137.09,137.09,136.95,136.99,12308.95476459124,116.7265,116.7265,116.6073,116.6414,12308.9548
2014-11-28 12:35:00,136.98,136.99,136.91,136.91,12514.10401066776,116.6328,116.6414,116.5732,116.5732,12514.104
2014-11-28 12:40:00,136.92,136.92,136.46,136.63,35695.96881731459,116.5818,116.5818,116.1901,116.3348,35695.9688
2014-11-28 12:45:00,136.66,136.72,136.6,136.71,20412.349984613807,116.3604,116.4115,116.3093,116.403,20412.35
2014-11-28 12:50:00,136.72,136.85,136.65,136.74,28105.44671248333,116.4115,116.5222,116.3519,116.4285,28105.4467
2014-11-28 12:55:00,136.75,136.86,136.64,136.86,53133.65473381885,116.437,116.5307,116.3434,116.5307,53133.6547
2014-12-01 09:30:00,136.52,136.61,136.04,136.28,40106.67760795979,116.2412,116.3178,115.8325,116.0368,40106.6776
2014-12-01 09:35:00,136.21,136.21,135.7,136.03,19078.87988511642,115.9772,115.9772,115.543,115.824,19078.8799
2014-12-01 09:40:00,136.01,136.08,135.33,135.45,11385.783157246897,115.8069,115.8665,115.2279,115.3301,11385.7832
2014-12-01 09:45:00,135.5,136.14,135.41,136.14,9949.738434711251,115.3727,115.9176,115.2961,115.9176,9949.7384
2014-12-01 09:50:00,136.07,136.56,135.95,136.41,12821.82787978254,115.858,116.2752,115.7558,116.1475,12821.8279
2014-12-01 09:55:00,136.52,136.52,136.22,136.39,7180.223612678223,116.2412,116.2412,115.9857,116.1305,7180.2236
2014-12-01 10:00:00,136.36,136.63,136.36,136.63,4513.283413683455,116.1049,116.3348,116.1049,116.3348,4513.2834
2014-12-01 10:05:00,136.63,136.78,136.55,136.75,7693.096727869524,116.3348,116.4626,116.2667,116.437,7693.0967
2014-12-01 10:10:00,136.78,137.12,136.75,137.07,13950.148733203405,116.4626,116.7521,116.437,116.7095,13950.1487
2014-12-01 10:15:00,137.05,137.43,137.02,137.34,13437.275618012103,116.6925,117.016,116.6669,116.9394,13437.2756
2014-12-01 10:20:00,137.38,137.69,137.32,137.61,13232.126371935585,116.9734,117.2374,116.9223,117.1693,13232.1264
2014-12-01 10:25:00,137.63,137.63,137.32,137.39,13539.850241050364,117.1863,117.1863,116.9223,116.9819,13539.8502
2014-12-01 10:30:00,137.38,137.39,137.26,137.31,15796.491947892093,116.9734,116.9819,116.8713,116.9138,15796.4919
2014-12-01 10:35:00,137.3,137.3,137.06,137.18,15796.491947892093,116.9053,116.9053,116.701,116.8031,15796.4919
2014-12-01 10:40:00,137.17,137.32,137.15,137.2,14052.723356241666,116.7946,116.9223,116.7776,116.8202,14052.7234
2014-12-01 10:45:00,137.28,137.34,137.24,137.28,6051.902759257359,116.8883,116.9394,116.8542,116.8883,6051.9028
2014-12-01 10:50:00,137.3,137.3,137.04,137.06,11283.208534208636,116.9053,116.9053,116.6839,116.701,11283.2085
2014-12-01 10:55:00,137.05,137.07,136.8,136.8,28002.87208944507,116.6925,116.7095,116.4796,116.4796,28002.8721
2014-12-01 11:00:00,136.81,136.95,136.77,136.89,14463.021848394706,116.4881,116.6073,116.454,116.5562,14463.0218
2014-12-01 11:05:00,136.91,136.94,136.78,136.81,8411.119089137346,116.5732,116.5988,116.4626,116.4881,8411.1191
2014-12-01 11:10:00,136.8,136.91,136.65,136.9,19386.6037542312,116.4796,116.5732,116.3519,116.5647,19386.6038
2014-12-01 11:15:00,136.9,137.36,136.9,137.34,12411.5293876295,116.5647,116.9564,116.5647,116.9394,12411.5294
2014-12-01 11:20:00,137.36,137.64,137.36,137.63,14360.447225356444,116.9564,117.1948,116.9564,117.1863,14360.4472
2014-12-01 11:25:00,137.63,137.82,137.62,137.7,15899.06657093035,117.1863,117.3481,117.1778,117.2459,15899.0666
2014-12-01 11:30:00,137.7,138.0,137.7,137.85,15283.61883270079,117.2459,117.5013,117.2459,117.3736,15283.6188
2014-12-01 11:35:00,137.82,137.98,137.76,137.92,14770.745717509488,117.3481,117.4843,117.297,117.4332,14770.7457
2014-12-01 11:40:00,137.89,138.01,137.82,137.82,21130.372345881628,117.4077,117.5099,117.3481,117.3481,21130.3723
2014-12-01 11:45:00,137.85,137.87,137.63,137.64,24617.90952918248,117.3736,117.3906,117.1863,117.1948,24617.9095
2014-12-01 11:50:00,137.64,137.64,137.5,137.55,29541.491435018976,117.1948,117.1948,117.0756,117.1182,29541.4914
2014-12-01 11:55:00,137.55,137.55,137.43,137.55,9436.86531951995,117.1182,117.1182,117.016,117.1182,9436.8653
2014-12-01 12:00:00,137.53,137.78,137.53,137.72,7590.522104831264,117.1012,117.314,117.1012,117.2629,7590.5221
2014-12-01 12:05:00,137.78,137.83,137.61,137.62,14975.894963586008,117.314,117.3566,117.1693,117.1778,14975.895
2014-12-01 12:10:00,137.59,137.66,137.45,137.58,13539.850241050364,117.1522,117.2118,117.033,117.1437,13539.8502
2014-12-01 12:15:00,137.58,137.62,137.46,137.46,19899.476869422502,117.1437,117.1778,117.0415,117.0415,19899.4769
2014-12-01 12:20:00,137.51,137.55,137.48,137.53,7282.798235716484,117.0841,117.1182,117.0586,117.1012,7282.7982
2014-12-01 12:25:00,137.54,137.55,137.44,137.44,7795.671350907785,117.1097,117.1182,117.0245,117.0245,7795.6714
2014-12-01 12:30:00,137.42,137.56,137.4,137.48,18360.8575238486,117.0075,117.1267,116.9905,117.0586,18360.8575
2014-12-01 12:35:00,137.48,137.63,137.46,137.57,14975.894963586008,117.0586,117.1863,117.0415,117.1352,14975.895
2014-12-01 12:40:00,137.61,137.68,137.59,137.65,6462.201251410401,117.1693,117.2289,117.1522,117.2033,6462.2013
2014-12-01 12:45:00,137.68,137.68,137.42,137.42,8103.395220022566,117.2289,117.2289,117.0075,117.0075,8103.3952
2014-12-01 12:50:00,137.48,137.49,137.37,137.46,6051.902759257359,117.0586,117.0671,116.9649,117.0415,6051.9028
2014-12-01 12:55:00,137.45,137.65,137.45,137.65,5436.455021027798,117.033,117.2033,117.033,117.2033,5436.455
2014-12-01 13:00:00,137.66,137.78,137.63,137.69,9231.71607344343,117.2118,117.314,117.1863,117.2374,9231.7161
2014-12-01 13:05:00,137.68,137.7,137.54,137.54,7282.798235716484,117.2289,117.2459,117.1097,117.1097,7282.7982
2014-12-01 13:10:00,137.56,137.56,137.42,137.5,4718.432659759975,117.1267,117.1267,117.0075,117.0756,4718.4327
2014-12-01 13:15:00,137.43,137.5,137.37,137.45,7077.648989639963,117.016,117.0756,116.9649,117.033,7077.649
2014-12-01 13:20:00,137.42,137.54,137.4,137.49,5026.156528874756,117.0075,117.1097,116.9905,117.0671,5026.1565
2014-12-01 13:25:00,137.51,137.51,137.36,137.49,4205.559544568673,117.0841,117.0841,116.9564,117.0671,4205.5595
2014-12-01 13:30:00,137.51,137.69,137.51,137.69,5128.731151913016,117.0841,117.2374,117.0841,117.2374,5128.7312
2014-12-01 13:35:00,137.72,137.84,137.69,137.79,6359.626628372141,117.2629,117.3651,117.2374,117.3225,6359.6266
2014-12-01 13:40:00,137.83,137.88,137.75,137.76,6154.47738229562,117.3566,117.3992,117.2885,117.297,6154.4774
2014-12-01 13:45:00,137.77,137.86,137.76,137.76,4615.858036721715,117.3055,117.3821,117.297,117.297,4615.858
2014-12-01 13:50:00,137.76,137.76,137.53,137.57,21027.797722843367,117.297,117.297,117.1012,117.1352,21027.7977
2014-12-01 13:55:00,137.55,137.59,137.49,137.49,14668.171094471229,117.1182,117.1522,117.0671,117.0671,14668.1711
2014-12-01 14:00:00,137.48,137.54,137.46,137.51,6359.626628372141,117.0586,117.1097,117.0415,117.0841,6359.6266
2014-12-01 14:05:00,137.51,137.52,137.33,137.35,5744.178890142579,117.0841,117.0926,116.9309,116.9479,5744.1789
2014-12-01 14:10:00,137.38,137.38,137.27,137.3,6667.350497486921,116.9734,116.9734,116.8798,116.9053,6667.3505
2014-12-01 14:15:00,137.28,137.28,137.21,137.26,3795.261052415632,116.8883,116.8883,116.8287,116.8713,3795.2611
2014-12-01 14:20:00,137.24,137.24,137.11,137.11,5539.029644066058,116.8542,116.8542,116.7435,116.7435,5539.0296
2014-12-01 14:25:00,137.11,137.22,137.09,137.16,12616.67863370602,116.7435,116.8372,116.7265,116.7861,12616.6786
2014-12-01 14:30:00,137.15,137.24,137.12,137.24,7590.522104831264,116.7776,116.8542,116.7521,116.8542,7590.5221
2014-12-01 14:35:00,137.25,137.33,137.16,137.31,6667.350497486921,116.8627,116.9309,116.7861,116.9138,6667.3505
2014-12-01 14:40:00,137.31,137.42,137.31,137.36,10975.484665093856,116.9138,117.0075,116.9138,116.9564,10975.4847
2014-12-01 14:45:00,137.36,137.39,137.34,137.37,7282.798235716484,116.9564,116.9819,116.9394,116.9649,7282.7982
2014-12-01 14:50:00,137.38,137.43,137.34,137.41,6154.47738229562,116.9734,117.016,116.9394,116.999,6154.4774
2014-12-01 14:55:00,137.42,137.44,137.33,137.38,7693.096727869524,117.0075,117.0245,116.9309,116.9734,7693.0967
2014-12-01 15:00:00,137.34,137.43,137.34,137.42,8000.820596984306,116.9394,117.016,116.9394,117.0075,8000.8206
2014-12-01 15:05:00,137.43,137.47,137.39,137.45,7385.372858754744,117.016,117.0501,116.9819,117.033,7385.3729
2014-12-01 15:10:00,137.45,137.53,137.44,137.53,7487.947481793004,117.033,117.1012,117.0245,117.1012,7487.9475
2014-12-01 15:15:00,137.52,137.67,137.49,137.61,9334.29069648169,117.0926,117.2204,117.0671,117.1693,9334.2907
2014-12-01 15:20:00,137.6,137.68,137.59,137.68,9231.71607344343,117.1608,117.2289,117.1522,117.2289,9231.7161
2014-12-01 15:25:00,137.66,137.74,137.64,137.65,9744.58918863473,117.2118,117.28,117.1948,117.2033,9744.5892
2014-12-01 15:30:00,137.65,137.65,137.49,137.51,10154.887680787771,117.2033,117.2033,117.0671,117.0841,10154.8877
2014-12-01 15:35:00,137.5,137.56,137.42,137.53,32105.857010975484,117.0756,117.1267,117.0075,117.1012,32105.857
2014-12-01 15:40:00,137.53,137.76,137.53,137.74,41953.02082264848,117.1012,117.297,117.1012,117.28,41953.0208
2014-12-01 15:45:00,137.73,137.87,137.67,137.67,44209.66252949021,117.2714,117.3906,117.2204,117.2204,44209.6625
2014-12-01 15:50:00,137.69,137.75,137.61,137.69,30977.53615755462,117.2374,117.2885,117.1693,117.2374,30977.5362
2014-12-01 15:55:00,137.7,137.74,137.6,137.62,37542.31203200328,117.2459,117.28,117.1608,117.1778,37542.312
2014-12-02 09:30:00,137.58,137.93,137.27,137.74,33439.32711047287,117.1437,117.4417,116.8798,117.28,33439.3271
2014-12-02 09:35:00,137.58,138.08,137.52,137.66,6359.626628372141,117.1437,117.5695,117.0926,117.2118,6359.6266
2014-12-02 09:40:00,137.57,137.86,137.57,137.83,17335.111293465994,117.1352,117.3821,117.1352,117.3566,17335.1113
2014-12-02 09:45:00,137.82,137.82,137.64,137.65,4923.581905836496,117.3481,117.3481,117.1948,117.2033,4923.5819
2014-12-02 09:50:00,137.65,137.81,137.62,137.77,8205.969843060826,117.2033,117.3396,117.1778,117.3055,8205.9698
2014-12-02 09:55:00,137.73,138.04,137.68,137.98,38978.35675453892,117.2714,117.5354,117.2289,117.4843,38978.3568
2014-12-02 10:00:00,137.94,137.94,137.63,137.69,20207.200738537285,117.4502,117.4502,117.1863,117.2374,20207.2007
2014-12-02 10:05:00,137.66,137.73,137.64,137.66,8411.119089137346,117.2118,117.2714,117.1948,117.2118,8411.1191
2014-12-02 10:10:00,137.63,137.74,137.59,137.67,10872.910042055595,117.1863,117.28,117.1522,117.2204,10872.91
2014-12-02 10:15:00,137.66,137.67,137.39,137.58,16206.790440045132,117.2118,117.2204,116.9819,117.1437,16206.7904
2014-12-02 10:20:00,137.55,137.72,137.55,137.63,21130.372345881628,117.1182,117.2629,117.1182,117.1863,21130.3723
2014-12-02 10:25:00,137.65,137.7,137.6,137.67,8616.268335213868,117.2033,117.2459,117.1608,117.2204,8616.2683
2014-12-02 10:30:00,137.69,137.78,137.69,137.7,14770.745717509488,117.2374,117.314,117.2374,117.2459,14770.7457
2014-12-02 10:35:00,137.7,137.75,137.5,137.56,14873.320340547749,117.2459,117.2885,117.0756,117.1267,14873.3203
2014-12-02 10:40:00,137.58,137.59,137.47,137.47,8513.693712175607,117.1437,117.1522,117.0501,117.0501,8513.6937
2014-12-02 10:45:00,137.49,137.52,137.3,137.32,17847.984408657296,117.0671,117.0926,116.9053,116.9223,17847.9844
2014-12-02 10:50:00,137.31,137.34,137.19,137.19,31387.83464970766,116.9138,116.9394,116.8117,116.8117,31387.8346
2014-12-02 10:55:00,137.18,137.38,137.07,137.38,20617.49923069033,116.8031,116.9734,116.7095,116.9734,20617.4992
2014-12-02 11:00:00,137.4,137.41,137.27,137.31,10462.611549902556,116.9905,116.999,116.8798,116.9138,10462.6115
2014-12-02 11:05:00,137.32,137.32,137.11,137.11,8103.395220022566,116.9223,116.9223,116.7435,116.7435,8103.3952
2014-12-02 11:10:00,137.09,137.27,137.08,137.24,8821.417581290389,116.7265,116.8798,116.718,116.8542,8821.4176
2014-12-02 11:15:00,137.25,137.25,137.2,137.25,1743.7685916504256,116.8627,116.8627,116.8202,116.8627,1743.7686
2014-12-02 11:20:00,137.24,137.31,137.21,137.3,3897.8356754538927,116.8542,116.9138,116.8287,116.9053,3897.8357
2014-12-02 11:25:00,137.33,137.33,137.18,137.19,8616.268335213868,116.9309,116.9309,116.8031,116.8117,8616.2683
2014-12-02 11:30:00,137.2,137.22,137.14,137.17,3692.686429377372,116.8202,116.8372,116.7691,116.7946,3692.6864
2014-12-02 11:35:00,137.16,137.22,137.16,137.22,2974.6640681095496,116.7861,116.8372,116.7861,116.8372,2974.6641
2014-12-02 11:40:00,137.27,137.38,137.25,137.38,2872.089445071289,116.8798,116.9734,116.8627,116.9734,2872.0894
2014-12-02 11:45:00,137.4,137.41,137.24,137.29,6257.0520053338805,116.9905,116.999,116.8542,116.8968,6257.052
2014-12-02 11:50:00,137.31,137.32,137.17,137.17,2666.9401989947687,116.9138,116.9223,116.7946,116.7946,2666.9402
2014-12-02 11:55:00,137.12,137.18,137.01,137.13,6975.074366601702,116.7521,116.8031,116.6584,116.7606,6975.0744
2014-12-02 12:00:00,137.16,137.16,137.02,137.03,3590.111806339112,116.7861,116.7861,116.6669,116.6754,3590.1118
2014-12-02 12:05:00,137.05,137.05,136.94,136.97,3590.111806339112,116.6925,116.6925,116.5988,116.6243,3590.1118
2014-12-02 12:10:00,136.91,136.92,136.84,136.88,4513.283413683455,116.5732,116.5818,116.5136,116.5477,4513.2834
2014-12-02 12:15:00,136.85,136.85,136.7,136.75,7693.096727869524,116.5222,116.5222,116.3944,116.437,7693.0967
2014-12-02 12:20:00,136.71,136.79,136.7,136.75,3077.2386911478097,116.403,116.4711,116.3944,116.437,3077.2387
2014-12-02 12:25:00,136.77,136.78,136.7,136.73,3282.3879372243305,116.454,116.4626,116.3944,116.42,3282.3879
2014-12-02 12:30:00,136.71,136.83,136.71,136.8,5539.029644066058,116.403,116.5051,116.403,116.4796,5539.0296
2014-12-02 12:35:00,136.84,136.87,136.79,136.85,3795.261052415632,116.5136,116.5392,116.4711,116.5222,3795.2611
2014-12-02 12:40:00,136.86,136.96,136.86,136.96,3590.111806339112,116.5307,116.6158,116.5307,116.6158,3590.1118
2014-12-02 12:45:00,136.98,137.09,136.98,137.07,4923.581905836496,116.6328,116.7265,116.6328,116.7095,4923.5819
2014-12-02 12:50:00,137.08,137.09,136.99,137.0,4410.708790645194,116.718,116.7265,116.6414,116.6499,4410.7088
2014-12-02 12:55:00,137.0,137.13,137.0,137.09,6154.47738229562,116.6499,116.7606,116.6499,116.7265,6154.4774
2014-12-02 13:00:00,137.09,137.13,137.04,137.08,14975.894963586008,116.7265,116.7606,116.6839,116.718,14975.895
2014-12-02 13:05:00,137.1,137.11,137.03,137.09,16104.215817006872,116.735,116.7435,116.6754,116.7265,16104.2158
2014-12-02 13:10:00,137.11,137.12,136.99,137.05,37747.4612780798,116.7435,116.7521,116.6414,116.6925,37747.4613
2014-12-02 13:15:00,137.08,137.13,137.05,137.06,12103.80551851472,116.718,116.7606,116.6925,116.701,12103.8055
2014-12-02 13:20:00,137.05,137.07,136.98,136.98,8205.969843060826,116.6925,116.7095,116.6328,116.6328,8205.9698
2014-12-02 13:25:00,136.96,137.11,136.91,137.1,11693.507026361678,116.6158,116.7435,116.5732,116.735,11693.507
2014-12-02 13:30:00,137.11,137.24,137.02,137.09,30362.088419325057,116.7435,116.8542,116.6669,116.7265,30362.0884
2014-12-02 13:35:00,137.08,137.3,137.01,137.21,35695.96881731459,116.718,116.9053,116.6584,116.8287,35695.9688
2014-12-02 13:40:00,137.22,137.3,137.21,137.25,6769.925120525182,116.8372,116.9053,116.8287,116.8627,6769.9251
2014-12-02 13:45:00,137.23,137.27,137.16,137.25,7795.671350907785,116.8457,116.8798,116.7861,116.8627,7795.6714
2014-12-02 13:50:00,137.23,137.24,137.19,137.22,2666.9401989947687,116.8457,116.8542,116.8117,116.8372,2666.9402
2014-12-02 13:55:00,137.2,137.28,137.2,137.27,5026.156528874756,116.8202,116.8883,116.8202,116.8798,5026.1565
2014-12-02 14:00:00,137.26,137.31,137.24,137.28,7180.223612678223,116.8713,116.9138,116.8542,116.8883,7180.2236
2014-12-02 14:05:00,137.28,137.3,137.17,137.22,17642.835162580777,116.8883,116.9053,116.7946,116.8372,17642.8352
2014-12-02 14:10:00,137.2,137.24,137.17,137.17,6359.626628372141,116.8202,116.8542,116.7946,116.7946,6359.6266
2014-12-02 14:15:00,137.17,137.23,137.16,137.19,5846.753513180839,116.7946,116.8457,116.7861,116.8117,5846.7535
2014-12-02 14:20:00,137.18,137.22,137.16,137.19,6359.626628372141,116.8031,116.8372,116.7861,116.8117,6359.6266
2014-12-02 14:25:00,137.19,137.19,137.13,137.15,7898.245973946045,116.8117,116.8117,116.7606,116.7776,7898.246
2014-12-02 14:30:00,137.15,137.16,137.09,137.09,5949.328136219099,116.7776,116.7861,116.7265,116.7265,5949.3281
2014-12-02 14:35:00,137.1,137.22,137.1,137.21,9334.29069648169,116.735,116.8372,116.735,116.8287,9334.2907
2014-12-02 14:40:00,137.22,137.25,137.13,137.25,17129.962047389476,116.8372,116.8627,116.7606,116.8627,17129.962
2014-12-02 14:45:00,137.26,137.52,137.26,137.52,7077.648989639963,116.8713,117.0926,116.8713,117.0926,7077.649
2014-12-02 14:50:00,137.51,137.55,137.46,137.51,7590.522104831264,117.0841,117.1182,117.0415,117.0841,7590.5221
2014-12-02 14:55:00,137.52,137.57,137.47,137.47,8923.992204328648,117.0926,117.1352,117.0501,117.0501,8923.9922
2014-12-02 15:00:00,137.47,137.54,137.47,137.52,3487.537183300851,117.0501,117.1097,117.0501,117.0926,3487.5372
2014-12-02 15:05:00,137.52,137.53,137.48,137.53,5846.753513180839,117.0926,117.1012,117.0586,117.1012,5846.7535
2014-12-02 15:10:00,137.53,137.56,137.5,137.52,4718.432659759975,117.1012,117.1267,117.0756,117.0926,4718.4327
2014-12-02 15:15:00,137.52,137.55,137.44,137.49,21335.52159195815,117.0926,117.1182,117.0245,117.0671,21335.5216
2014-12-02 15:20:00,137.49,137.5,137.46,137.49,9744.58918863473,117.0671,117.0756,117.0415,117.0671,9744.5892
2014-12-02 15:25:00,137.48,137.58,137.48,137.58,10872.910042055595,117.0586,117.1437,117.0586,117.1437,10872.91
2014-12-02 15:30:00,137.59,137.62,137.58,137.61,12103.80551851472,117.1522,117.1778,117.1437,117.1693,12103.8055
2014-12-02 15:35:00,137.61,137.7,137.56,137.7,21950.969330187712,117.1693,117.2459,117.1267,117.2459,21950.9693
2014-12-02 15:40:00,137.69,137.79,137.69,137.76,23181.86480664684,117.2374,117.3225,117.2374,117.297,23181.8648
2014-12-02 15:45:00,137.76,137.77,137.52,137.54,27387.424351215508,117.297,117.3055,117.0926,117.1097,27387.4244
2014-12-02 15:50:00,137.55,137.55,137.4,137.4,26053.954251718125,117.1182,117.1182,116.9905,116.9905,26053.9543
2014-12-02 15:55:00,137.42,137.49,137.39,137.47,39798.953738845004,117.0075,117.0671,116.9819,117.0501,39798.9537
2014-12-03 09:30:00,137.24,137.27,136.55,136.83,27592.57359729203,116.8542,116.8798,116.2667,116.5051,27592.5736
2014-12-03 09:35:00,136.73,136.8,136.49,136.8,11180.633911170376,116.42,116.4796,116.2156,116.4796,11180.6339
2014-12-03 09:40:00,136.75,136.92,136.7,136.73,4513.283413683455,116.437,116.5818,116.3944,116.42,4513.2834
2014-12-03 09:45:00,136.73,136.94,136.64,136.81,4410.708790645194,116.42,116.5988,116.3434,116.4881,4410.7088
2014-12-03 09:50:00,136.89,136.94,136.85,136.85,5026.156528874756,116.5562,116.5988,116.5222,116.5222,5026.1565
2014-12-03 09:55:00,136.84,136.89,136.55,136.61,6462.201251410401,116.5136,116.5562,116.2667,116.3178,6462.2013
2014-12-03 10:00:00,136.68,136.81,136.64,136.78,8821.417581290389,116.3774,116.4881,116.3434,116.4626,8821.4176
2014-12-03 10:05:00,136.72,137.02,136.72,136.97,5744.178890142579,116.4115,116.6669,116.4115,116.6243,5744.1789
2014-12-03 10:10:00,136.99,137.12,136.87,137.04,11385.783157246897,116.6414,116.7521,116.5392,116.6839,11385.7832
2014-12-03 10:15:00,137.12,137.23,137.05,137.15,5128.731151913016,116.7521,116.8457,116.6925,116.7776,5128.7312
2014-12-03 10:20:00,137.11,137.17,137.02,137.11,3897.8356754538927,116.7435,116.7946,116.6669,116.7435,3897.8357
2014-12-03 10:25:00,137.09,137.11,136.9,136.92,8616.268335213868,116.7265,116.7435,116.5647,116.5818,8616.2683
2014-12-03 10:30:00,136.92,137.09,136.92,137.0,5026.156528874756,116.5818,116.7265,116.5818,116.6499,5026.1565
2014-12-03 10:35:00,137.05,137.1,136.99,137.0,6462.201251410401,116.6925,116.735,116.6414,116.6499,6462.2013
2014-12-03 10:40:00,137.02,137.13,136.99,137.13,2974.6640681095496,116.6669,116.7606,116.6414,116.7606,2974.6641
2014-12-03 10:45:00,137.14,137.24,137.11,137.21,8923.992204328648,116.7691,116.8542,116.7435,116.8287,8923.9922
2014-12-03 10:50:00,137.22,137.22,137.12,137.21,7590.522104831264,116.8372,116.8372,116.7521,116.8287,7590.5221
2014-12-03 10:55:00,137.15,137.18,137.0,137.04,2974.6640681095496,116.7776,116.8031,116.6499,116.6839,2974.6641
2014-12-03 11:00:00,137.01,137.01,136.83,136.93,8411.119089137346,116.6584,116.6584,116.5051,116.5903,8411.1191
2014-12-03 11:05:00,136.91,136.97,136.83,136.83,4410.708790645194,116.5732,116.6243,116.5051,116.5051,4410.7088
2014-12-03 11:10:00,136.81,136.85,136.56,136.57,6051.902759257359,116.4881,116.5222,116.2752,116.2838,6051.9028
2014-12-03 11:15:00,136.59,136.74,136.59,136.74,5436.455021027798,116.3008,116.4285,116.3008,116.4285,5436.455
2014-12-03 11:20:00,136.75,136.88,136.71,136.88,6359.626628372141,116.437,116.5477,116.403,116.5477,6359.6266
2014-12-03 11:25:00,136.88,136.89,136.79,136.83,6769.925120525182,116.5477,116.5562,116.4711,116.5051,6769.9251
2014-12-03 11:30:00,136.88,136.91,136.82,136.82,5641.604267104318,116.5477,116.5732,116.4966,116.4966,5641.6043
2014-12-03 11:35:00,136.82,136.82,136.7,136.71,8616.268335213868,116.4966,116.4966,116.3944,116.403,8616.2683
2014-12-03 11:40:00,136.71,136.71,136.53,136.59,10154.887680787771,116.403,116.403,116.2497,116.3008,10154.8877
2014-12-03 11:45:00,136.61,136.66,136.59,136.6,3179.8133141860703,116.3178,116.3604,116.3008,116.3093,3179.8133
2014-12-03 11:50:00,136.63,136.63,136.51,136.54,4308.134167606934,116.3348,116.3348,116.2327,116.2582,4308.1342
2014-12-03 11:55:00,136.5,136.5,136.4,136.4,8103.395220022566,116.2241,116.2241,116.139,116.139,8103.3952
2014-12-03 12:00:00,136.42,136.46,136.39,136.44,6564.775874448661,116.156,116.1901,116.1305,116.1731,6564.7759
2014-12-03 12:05:00,136.46,136.5,136.43,136.44,2359.216329879988,116.1901,116.2241,116.1645,116.1731,2359.2163
2014-12-03 12:10:00,136.41,136.49,136.41,136.46,4205.559544568673,116.1475,116.2156,116.1475,116.1901,4205.5595
2014-12-03 12:15:00,136.48,136.52,136.47,136.52,3692.686429377372,116.2071,116.2412,116.1986,116.2412,3692.6864
2014-12-03 12:20:00,136.53,136.59,136.52,136.57,1948.9178377269463,116.2497,116.3008,116.2412,116.2838,1948.9178
2014-12-03 12:25:00,136.57,136.62,136.57,136.58,4513.283413683455,116.2838,116.3263,116.2838,116.2923,4513.2834
2014-12-03 12:30:00,136.58,136.64,136.55,136.64,4821.007282798236,116.2923,116.3434,116.2667,116.3434,4821.0073
2014-12-03 12:35:00,136.65,136.73,136.57,136.58,5539.029644066058,116.3519,116.42,116.2838,116.2923,5539.0296
2014-12-03 12:40:00,136.59,136.62,136.57,136.61,5333.880397989537,116.3008,116.3263,116.2838,116.3178,5333.8804
2014-12-03 12:45:00,136.6,136.61,136.54,136.56,4308.134167606934,116.3093,116.3178,116.2582,116.2752,4308.1342
2014-12-03 12:50:00,136.55,136.69,136.55,136.59,16719.663555236435,116.2667,116.3859,116.2667,116.3008,16719.6636
2014-12-03 12:55:00,136.59,136.66,136.58,136.58,19181.45450815468,116.3008,116.3604,116.2923,116.2923,19181.4545
2014-12-03 13:00:00,136.59,136.65,136.56,136.64,10872.910042055595,116.3008,116.3519,116.2752,116.3434,10872.91
2014-12-03 13:05:00,136.63,136.86,136.63,136.84,5949.328136219099,116.3348,116.5307,116.3348,116.5136,5949.3281
2014-12-03 13:10:00,136.81,136.86,136.79,136.82,8205.969843060826,116.4881,116.5307,116.4711,116.4966,8205.9698
2014-12-03 13:15:00,136.83,136.9,136.82,136.9,4205.559544568673,116.5051,116.5647,116.4966,116.5647,4205.5595
2014-12-03 13:20:00,136.89,136.96,136.89,136.94,1641.1939686121652,116.5562,116.6158,116.5562,116.5988,1641.194
2014-12-03 13:25:00,136.97,136.97,136.9,136.94,8923.992204328648,116.6243,116.6243,116.5647,116.5988,8923.9922
2014-12-03 13:30:00,136.95,136.98,136.93,136.93,7898.245973946045,116.6073,116.6328,116.5903,116.5903,7898.246
2014-12-03 13:35:00,136.91,136.99,136.89,136.96,3487.537183300851,116.5732,116.6414,116.5562,116.6158,3487.5372
2014-12-03 13:40:00,136.95,136.97,136.92,136.94,5333.880397989537,116.6073,116.6243,116.5818,116.5988,5333.8804
2014-12-03 13:45:00,136.92,136.93,136.91,136.92,2872.089445071289,116.5818,116.5903,116.5732,116.5818,2872.0894
2014-12-03 13:50:00,136.94,136.99,136.94,136.98,3692.686429377372,116.5988,116.6414,116.5988,116.6328,3692.6864
2014-12-03 13:55:00,136.97,137.0,136.97,136.99,3692.686429377372,116.6243,116.6499,116.6243,116.6414,3692.6864
2014-12-03 14:00:00,136.98,137.07,136.97,137.07,4513.283413683455,116.6328,116.7095,116.6243,116.7095,4513.2834
2014-12-03 14:05:00,137.07,137.15,137.07,137.12,3282.3879372243305,116.7095,116.7776,116.7095,116.7521,3282.3879
2014-12-03 14:10:00,137.11,137.14,137.03,137.03,7180.223612678223,116.7435,116.7691,116.6754,116.6754,7180.2236
2014-12-03 14:15:00,137.02,137.09,137.02,137.06,11078.059288132115,116.6669,116.7265,116.6669,116.701,11078.0593
2014-12-03 14:20:00,137.07,137.09,137.04,137.09,3692.686429377372,116.7095,116.7265,116.6839,116.7265,3692.6864
2014-12-03 14:25:00,137.07,137.1,137.05,137.06,4205.559544568673,116.7095,116.735,116.6925,116.701,4205.5595
2014-12-03 14:30:00,137.06,137.07,136.97,136.99,5231.305774951277,116.701,116.7095,116.6243,116.6414,5231.3058
2014-12-03 14:35:00,136.98,137.02,136.96,136.96,49646.117550518,116.6328,116.6669,116.6158,116.6158,49646.1176
2014-12-03 14:40:00,136.96,137.08,136.96,137.08,9334.29069648169,116.6158,116.718,116.6158,116.718,9334.2907
2014-12-03 14:45:00,137.08,137.12,137.08,137.11,2666.9401989947687,116.718,116.7521,116.718,116.7435,2666.9402
2014-12-03 14:50:00,137.11,137.11,137.0,137.0,4000.410298492153,116.7435,116.7435,116.6499,116.6499,4000.4103
2014-12-03 14:55:00,137.0,137.02,136.98,136.98,3692.686429377372,116.6499,116.6669,116.6328,116.6328,3692.6864
2014-12-03 15:00:00,137.0,137.03,136.98,137.0,5846.753513180839,116.6499,116.6754,116.6328,116.6499,5846.7535
2014-12-03 15:05:00,136.98,137.02,136.98,137.01,5641.604267104318,116.6328,116.6669,116.6328,116.6584,5641.6043
2014-12-03 15:10:00,137.01,137.12,137.01,137.11,4615.858036721715,116.6584,116.7521,116.6584,116.7435,4615.858
2014-12-03 15:15:00,137.1,137.13,137.07,137.1,5641.604267104318,116.735,116.7606,116.7095,116.735,5641.6043
2014-12-03 15:20:00,137.09,137.2,137.08,137.2,5333.880397989537,116.7265,116.8202,116.718,116.8202,5333.8804
2014-12-03 15:25:00,137.21,137.23,137.16,137.21,9847.163811672992,116.8287,116.8457,116.7861,116.8287,9847.1638
2014-12-03 15:30:00,137.22,137.23,137.12,137.14,14975.894963586008,116.8372,116.8457,116.7521,116.7691,14975.895
2014-12-03 15:35:00,137.17,137.22,137.14,137.18,11078.059288132115,116.7946,116.8372,116.7691,116.8031,11078.0593
2014-12-03 15:40:00,137.18,137.18,136.97,137.0,15181.044209662528,116.8031,116.8031,116.6243,116.6499,15181.0442
2014-12-03 15:45:00,137.02,137.04,136.92,136.92,18771.15601600164,116.6669,116.6839,116.5818,116.5818,18771.156
2014-12-03 15:50:00,136.91,136.93,136.88,136.9,17950.559031695557,116.5732,116.5903,116.5477,116.5647,17950.559
2014-12-03 15:55:00,136.9,136.92,136.81,136.84,35080.52107908503,116.5647,116.5818,116.4881,116.5136,35080.5211
2014-12-04 09:30:00,137.01,137.11,136.37,136.56,14770.745717509488,116.6584,116.7435,116.1135,116.2752,14770.7457
2014-12-04 09:35:00,136.78,137.24,136.59,137.24,23079.290183608573,116.4626,116.8542,116.3008,116.8542,23079.2902
2014-12-04 09:40:00,137.25,137.4,136.97,136.97,6564.775874448661,116.8627,116.9905,116.6243,116.6243,6564.7759
2014-12-04 09:45:00,137.16,137.22,136.93,137.05,9436.86531951995,116.7861,116.8372,116.5903,116.6925,9436.8653
2014-12-04 09:50:00,136.98,137.18,136.97,136.98,6051.902759257359,116.6328,116.8031,116.6243,116.6328,6051.9028
2014-12-04 09:55:00,137.0,137.14,136.96,136.97,14975.894963586008,116.6499,116.7691,116.6158,116.6243,14975.895
2014-12-04 10:00:00,136.95,137.01,136.81,136.94,9642.014565596472,116.6073,116.6584,116.4881,116.5988,9642.0146
2014-12-04 10:05:00,136.97,137.07,136.95,137.03,21335.52159195815,116.6243,116.7095,116.6073,116.6754,21335.5216
2014-12-04 10:10:00,137.07,137.3,137.03,137.28,39798.953738845004,116.7095,116.9053,116.6754,116.8883,39798.9537
2014-12-04 10:15:00,137.25,137.26,137.1,137.24,14360.447225356444,116.8627,116.8713,116.735,116.8542,14360.4472
2014-12-04 10:20:00,137.24,137.41,137.19,137.36,8821.417581290389,116.8542,116.999,116.8117,116.9564,8821.4176
2014-12-04 10:25:00,137.37,137.49,137.37,137.4,8616.268335213868,116.9649,117.0671,116.9649,116.9905,8616.2683
2014-12-04 10:30:00,137.39,137.48,137.34,137.43,5539.029644066058,116.9819,117.0586,116.9394,117.016,5539.0296
2014-12-04 10:35:00,137.42,137.46,137.32,137.4,11488.357780285158,117.0075,117.0415,116.9223,116.9905,11488.3578
2014-12-04 10:40:00,137.39,137.46,137.32,137.32,7385.372858754744,116.9819,117.0415,116.9223,116.9223,7385.3729
2014-12-04 10:45:00,137.33,137.41,137.29,137.31,6051.902759257359,116.9309,116.999,116.8968,116.9138,6051.9028
2014-12-04 10:50:00,137.3,137.39,137.3,137.33,4513.283413683455,116.9053,116.9819,116.9053,116.9309,4513.2834
2014-12-04 10:55:00,137.32,137.62,137.31,137.58,6257.0520053338805,116.9223,117.1778,116.9138,117.1437,6257.052
2014-12-04 11:00:00,137.6,137.61,137.49,137.58,7590.522104831264,117.1608,117.1693,117.0671,117.1437,7590.5221
2014-12-04 11:05:00,137.56,137.93,137.55,137.89,17335.111293465994,117.1267,117.4417,117.1182,117.4077,17335.1113
2014-12-04 11:10:00,137.89,137.99,137.85,137.99,9436.86531951995,117.4077,117.4928,117.3736,117.4928,9436.8653
2014-12-04 11:15:00,137.96,138.12,137.96,138.12,19489.17837726946,117.4673,117.6035,117.4673,117.6035,19489.1784
2014-12-04 11:20:00,138.12,138.33,138.12,138.28,38773.2075084624,117.6035,117.7823,117.6035,117.7397,38773.2075
2014-12-04 11:25:00,138.31,138.37,138.27,138.32,37132.01353985024,117.7653,117.8164,117.7312,117.7738,37132.0135
2014-12-04 11:30:00,138.33,138.57,138.32,138.55,29028.61831982768,117.7823,117.9867,117.7738,117.9696,29028.6183
2014-12-04 11:35:00,138.52,138.8,138.51,138.77,22463.84244537901,117.9441,118.1825,117.9356,118.157,22463.8424
2014-12-04 11:40:00,138.77,138.95,138.69,138.93,13026.977125859064,118.157,118.3102,118.0888,118.2932,13026.9771
2014-12-04 11:45:00,138.9,138.98,138.83,138.97,5846.753513180839,118.2677,118.3358,118.208,118.3273,5846.7535
2014-12-04 11:50:00,138.96,138.98,138.71,138.79,16924.812801312954,118.3187,118.3358,118.1059,118.174,16924.8128
2014-12-04 11:55:00,138.75,138.91,138.74,138.82,9744.58918863473,118.1399,118.2762,118.1314,118.1995,9744.5892
2014-12-04 12:00:00,138.79,138.79,138.65,138.65,8923.992204328648,118.174,118.174,118.0548,118.0548,8923.9922
2014-12-04 12:05:00,138.64,138.81,138.63,138.79,8923.992204328648,118.0463,118.191,118.0378,118.174,8923.9922
2014-12-04 12:10:00,138.79,138.88,138.73,138.79,8718.842958252128,118.174,118.2506,118.1229,118.174,8718.843
2014-12-04 12:15:00,138.82,138.82,138.69,138.69,2666.9401989947687,118.1995,118.1995,118.0888,118.0888,2666.9402
2014-12-04 12:20:00,138.71,138.71,138.65,138.67,4923.581905836496,118.1059,118.1059,118.0548,118.0718,4923.5819
2014-12-04 12:25:00,138.66,138.66,138.58,138.58,3795.261052415632,118.0633,118.0633,117.9952,117.9952,3795.2611
2014-12-04 12:30:00,138.57,138.96,138.44,138.84,13026.977125859064,117.9867,118.3187,117.876,118.2166,13026.9771
2014-12-04 12:35:00,138.87,138.92,138.82,138.86,6051.902759257359,118.2421,118.2847,118.1995,118.2336,6051.9028
2014-12-04 12:40:00,138.86,138.86,138.75,138.76,3384.962560262591,118.2336,118.2336,118.1399,118.1484,3384.9626
2014-12-04 12:45:00,138.75,138.76,138.56,138.62,9231.71607344343,118.1399,118.1484,117.9782,118.0292,9231.7161
2014-12-04 12:50:00,138.62,138.62,138.37,138.46,5333.880397989537,118.0292,118.0292,117.8164,117.893,5333.8804
2014-12-04 12:55:00,138.45,138.45,138.29,138.33,5539.029644066058,117.8845,117.8845,117.7483,117.7823,5539.0296
2014-12-04 13:00:00,138.31,138.31,138.23,138.29,3897.8356754538927,117.7653,117.7653,117.6972,117.7483,3897.8357
2014-12-04 13:05:00,138.27,138.28,138.14,138.16,5128.731151913016,117.7312,117.7397,117.6205,117.6376,5128.7312
2014-12-04 13:10:00,138.14,138.14,138.03,138.06,4615.858036721715,117.6205,117.6205,117.5269,117.5524,4615.858
2014-12-04 13:15:00,138.07,138.08,138.04,138.06,4718.432659759975,117.5609,117.5695,117.5354,117.5524,4718.4327
2014-12-04 13:20:00,138.07,138.16,138.06,138.14,18566.00676992512,117.5609,117.6376,117.5524,117.6205,18566.0068
2014-12-04 13:25:00,138.14,138.23,138.01,138.08,16206.790440045132,117.6205,117.6972,117.5099,117.5695,16206.7904
2014-12-04 13:30:00,138.06,138.19,138.06,138.18,4102.984921530413,117.5524,117.6631,117.5524,117.6546,4102.9849
2014-12-04 13:35:00,138.18,138.18,138.11,138.11,2666.9401989947687,117.6546,117.6546,117.595,117.595,2666.9402
2014-12-04 13:40:00,138.12,138.17,138.09,138.11,4205.559544568673,117.6035,117.6461,117.578,117.595,4205.5595
2014-12-04 13:45:00,138.11,138.14,137.97,137.97,60724.17683865011,117.595,117.6205,117.4758,117.4758,60724.1768
2014-12-04 13:50:00,137.98,138.03,137.93,137.93,7180.223612678223,117.4843,117.5269,117.4417,117.4417,7180.2236
2014-12-04 13:55:00,137.93,137.93,137.9,137.91,4718.432659759975,117.4417,117.4417,117.4162,117.4247,4718.4327
2014-12-04 14:00:00,137.92,137.94,137.76,137.79,4718.432659759975,117.4332,117.4502,117.297,117.3225,4718.4327
2014-12-04 14:05:00,137.79,137.79,137.71,137.75,9847.163811672992,117.3225,117.3225,117.2544,117.2885,9847.1638
2014-12-04 14:10:00,137.77,137.77,137.74,137.74,2564.365575956508,117.3055,117.3055,117.28,117.28,2564.3656
2014-12-04 14:15:00,137.72,137.72,137.65,137.65,5231.305774951277,117.2629,117.2629,117.2033,117.2033,5231.3058
2014-12-04 14:20:00,137.66,137.67,137.61,137.61,5744.178890142579,117.2118,117.2204,117.1693,117.1693,5744.1789
2014-12-04 14:25:00,137.62,137.65,137.59,137.64,3282.3879372243305,117.1778,117.2033,117.1522,117.1948,3282.3879
2014-12-04 14:30:00,137.65,137.65,137.43,137.45,15283.61883270079,117.2033,117.2033,117.016,117.033,15283.6188
2014-12-04 14:35:00,137.43,137.43,137.32,137.38,5333.880397989537,117.016,117.016,116.9223,116.9734,5333.8804
2014-12-04 14:40:00,137.35,137.35,137.27,137.29,5949.328136219099,116.9479,116.9479,116.8798,116.8968,5949.3281
2014-12-04 14:45:00,137.3,137.3,137.14,137.15,13437.275618012103,116.9053,116.9053,116.7691,116.7776,13437.2756
2014-12-04 14:50:00,137.14,137.15,137.07,137.15,29644.06605805724,116.7691,116.7776,116.7095,116.7776,29644.0661
2014-12-04 14:55:00,137.15,137.29,137.13,137.21,12206.38014155298,116.7776,116.8968,116.7606,116.8287,12206.3801
2014-12-04 15:00:00,137.24,137.31,137.24,137.28,6564.775874448661,116.8542,116.9138,116.8542,116.8883,6564.7759
2014-12-04 15:05:00,137.29,137.37,137.29,137.3,5539.029644066058,116.8968,116.9649,116.8968,116.9053,5539.0296
2014-12-04 15:10:00,137.3,137.3,137.2,137.26,7487.947481793004,116.9053,116.9053,116.8202,116.8713,7487.9475
2014-12-04 15:15:00,137.26,137.28,137.14,137.15,6872.499743563442,116.8713,116.8883,116.7691,116.7776,6872.4997
2014-12-04 15:20:00,137.12,137.13,136.9,136.93,9436.86531951995,116.7521,116.7606,116.5647,116.5903,9436.8653
2014-12-04 15:25:00,136.92,136.94,136.88,136.9,7590.522104831264,116.5818,116.5988,116.5477,116.5647,7590.5221
2014-12-04 15:30:00,136.9,136.98,136.81,136.93,11078.059288132115,116.5647,116.6328,116.4881,116.5903,11078.0593
2014-12-04 15:35:00,136.93,136.95,136.9,136.93,9129.14145040517,116.5903,116.6073,116.5647,116.5903,9129.1415
2014-12-04 15:40:00,136.93,137.01,136.91,136.99,12924.402502820802,116.5903,116.6584,116.5732,116.6414,12924.4025
2014-12-04 15:45:00,136.99,137.06,136.98,137.0,22668.99169145553,116.6414,116.701,116.6328,116.6499,22668.9917
2014-12-04 15:50:00,137.01,137.04,137.01,137.04,13847.574110165144,116.6584,116.6839,116.6584,116.6839,13847.5741
2014-12-04 15:55:00,137.04,137.11,137.03,137.09,46568.87885937019,116.6839,116.7435,116.6754,116.7265,46568.8789
2014-12-05 09:30:00,137.08,137.19,136.78,136.8,15181.044209662528,116.718,116.8117,116.4626,116.4796,15181.0442
2014-12-05 09:35:00,136.85,137.21,136.85,136.92,1128.3208534208636,116.5222,116.8287,116.5222,116.5818,1128.3209
2014-12-05 09:40:00,136.97,137.18,136.58,136.65,17642.835162580777,116.6243,116.8031,116.2923,116.3519,17642.8352
2014-12-05 09:45:00,136.65,136.68,136.42,136.5,5641.604267104318,116.3519,116.3774,116.156,116.2241,5641.6043
2014-12-05 09:50:00,136.54,136.63,136.44,136.44,4102.984921530413,116.2582,116.3348,116.1731,116.1731,4102.9849
2014-12-05 09:55:00,136.43,136.58,136.43,136.56,1230.895476459124,116.1645,116.2923,116.1645,116.2752,1230.8955
2014-12-05 10:00:00,136.5,136.52,136.06,136.06,13642.424864088624,116.2241,116.2412,115.8495,115.8495,13642.4249
2014-12-05 10:05:00,136.1,136.19,136.06,136.14,8000.820596984306,115.8836,115.9602,115.8495,115.9176,8000.8206
2014-12-05 10:10:00,136.19,136.44,136.17,136.38,4410.708790645194,115.9602,116.1731,115.9432,116.122,4410.7088
2014-12-05 10:15:00,136.4,136.58,136.33,136.56,6667.350497486921,116.139,116.2923,116.0794,116.2752,6667.3505
2014-12-05 10:20:00,136.59,136.63,136.56,136.57,1436.0447225356447,116.3008,116.3348,116.2752,116.2838,1436.0447
2014-12-05 10:25:00,136.62,136.68,136.58,136.63,3795.261052415632,116.3263,116.3774,116.2923,116.3348,3795.2611
2014-12-05 10:30:00,136.58,136.75,136.56,136.74,5436.455021027798,116.2923,116.437,116.2752,116.4285,5436.455
2014-12-05 10:35:00,136.7,136.74,136.63,136.63,10872.910042055595,116.3944,116.4285,116.3348,116.3348,10872.91
2014-12-05 10:40:00,136.63,136.72,136.58,136.65,4615.858036721715,116.3348,116.4115,116.2923,116.3519,4615.858
2014-12-05 10:45:00,136.65,136.75,136.65,136.75,2461.790952918248,116.3519,116.437,116.3519,116.437,2461.791
2014-12-05 10:50:00,136.76,136.76,136.59,136.64,4205.559544568673,116.4455,116.4455,116.3008,116.3434,4205.5595
2014-12-05 10:55:00,136.69,136.71,136.61,136.64,8718.842958252128,116.3859,116.403,116.3178,116.3434,8718.843
2014-12-05 11:00:00,136.67,136.71,136.67,136.67,2872.089445071289,116.3689,116.403,116.3689,116.3689,2872.0894
2014-12-05 11:05:00,136.68,136.7,136.61,136.61,7077.648989639963,116.3774,116.3944,116.3178,116.3178,7077.649
2014-12-05 11:10:00,136.64,136.72,136.61,136.63,4718.432659759975,116.3434,116.4115,116.3178,116.3348,4718.4327
2014-12-05 11:15:00,136.64,136.65,136.6,136.64,4513.283413683455,116.3434,116.3519,116.3093,116.3434,4513.2834
2014-12-05 11:20:00,136.65,136.71,136.64,136.64,5744.178890142579,116.3519,116.403,116.3434,116.3434,5744.1789
2014-12-05 11:25:00,136.65,136.66,136.59,136.64,6359.626628372141,116.3519,116.3604,116.3008,116.3434,6359.6266
2014-12-05 11:30:00,136.64,136.71,136.62,136.7,2564.365575956508,116.3434,116.403,116.3263,116.3944,2564.3656
2014-12-05 11:35:00,136.69,136.73,136.67,136.73,4102.984921530413,116.3859,116.42,116.3689,116.42,4102.9849
2014-12-05 11:40:00,136.72,136.73,136.67,136.7,4102.984921530413,116.4115,116.42,116.3689,116.3944,4102.9849
2014-12-05 11:45:00,136.69,136.79,136.69,136.78,4308.134167606934,116.3859,116.4711,116.3859,116.4626,4308.1342
2014-12-05 11:50:00,136.8,136.89,136.78,136.82,5026.156528874756,116.4796,116.5562,116.4626,116.4966,5026.1565
2014-12-05 11:55:00,136.84,136.88,136.77,136.78,3487.537183300851,116.5136,116.5477,116.454,116.4626,3487.5372
2014-12-05 12:00:00,136.78,136.79,136.71,136.71,4000.410298492153,116.4626,116.4711,116.403,116.403,4000.4103
2014-12-05 12:05:00,136.71,136.72,136.52,136.52,2872.089445071289,116.403,116.4115,116.2412,116.2412,2872.0894
2014-12-05 12:10:00,136.51,136.53,136.44,136.51,3384.962560262591,116.2327,116.2497,116.1731,116.2327,3384.9626
2014-12-05 12:15:00,136.5,136.5,136.31,136.33,6564.775874448661,116.2241,116.2241,116.0624,116.0794,6564.7759
2014-12-05 12:20:00,136.31,136.31,136.14,136.14,6667.350497486921,116.0624,116.0624,115.9176,115.9176,6667.3505
2014-12-05 12:25:00,136.14,136.18,136.13,136.15,3384.962560262591,115.9176,115.9517,115.9091,115.9261,3384.9626
2014-12-05 12:30:00,136.18,136.18,136.14,136.14,4821.007282798236,115.9517,115.9517,115.9176,115.9176,4821.0073
2014-12-05 12:35:00,136.14,136.14,136.12,136.14,4718.432659759975,115.9176,115.9176,115.9006,115.9176,4718.4327
2014-12-05 12:40:00,136.13,136.13,136.03,136.1,7077.648989639963,115.9091,115.9091,115.824,115.8836,7077.649
2014-12-05 12:45:00,136.08,136.11,135.97,135.97,4923.581905836496,115.8665,115.8921,115.7729,115.7729,4923.5819
2014-12-05 12:50:00,135.97,135.97,135.87,135.87,9026.566827366907,115.7729,115.7729,115.6877,115.6877,9026.5668
2014-12-05 12:55:00,135.88,135.88,135.75,135.8,8205.969843060826,115.6962,115.6962,115.5856,115.6281,8205.9698
2014-12-05 13:00:00,135.81,135.85,135.79,135.85,5231.305774951277,115.6366,115.6707,115.6196,115.6707,5231.3058
2014-12-05 13:05:00,135.87,135.95,135.72,135.72,7077.648989639963,115.6877,115.7558,115.56,115.56,7077.649
2014-12-05 13:10:00,135.73,135.81,135.73,135.76,4923.581905836496,115.5685,115.6366,115.5685,115.5941,4923.5819
2014-12-05 13:15:00,135.75,135.83,135.74,135.78,3590.111806339112,115.5856,115.6537,115.577,115.6111,3590.1118
2014-12-05 13:20:00,135.79,135.8,135.71,135.72,7077.648989639963,115.6196,115.6281,115.5515,115.56,7077.649
2014-12-05 13:25:00,135.74,135.84,135.72,135.84,3077.2386911478097,115.577,115.6622,115.56,115.6622,3077.2387
2014-12-05 13:30:00,135.85,135.9,135.82,135.87,6872.499743563442,115.6707,115.7133,115.6452,115.6877,6872.4997
2014-12-05 13:35:00,135.9,135.97,135.89,135.93,5949.328136219099,115.7133,115.7729,115.7048,115.7388,5949.3281
2014-12-05 13:40:00,135.91,136.02,135.9,136.02,2359.216329879988,115.7218,115.8154,115.7133,115.8154,2359.2163
2014-12-05 13:45:00,136.0,136.0,135.84,135.85,3897.8356754538927,115.7984,115.7984,115.6622,115.6707,3897.8357
2014-12-05 13:50:00,135.85,135.86,135.75,135.82,6257.0520053338805,115.6707,115.6792,115.5856,115.6452,6257.052
2014-12-05 13:55:00,135.83,135.9,135.83,135.89,3179.8133141860703,115.6537,115.7133,115.6537,115.7048,3179.8133
2014-12-05 14:00:00,135.9,135.9,135.71,135.71,12308.95476459124,115.7133,115.7133,115.5515,115.5515,12308.9548
2014-12-05 14:05:00,135.71,135.76,135.64,135.76,8411.119089137346,115.5515,115.5941,115.4919,115.5941,8411.1191
2014-12-05 14:10:00,135.75,135.8,135.65,135.65,6667.350497486921,115.5856,115.6281,115.5004,115.5004,6667.3505
2014-12-05 14:15:00,135.67,135.67,135.62,135.64,6051.902759257359,115.5174,115.5174,115.4749,115.4919,6051.9028
2014-12-05 14:20:00,135.65,135.66,135.59,135.62,25233.35726741204,115.5004,115.5089,115.4493,115.4749,25233.3573
2014-12-05 14:25:00,135.64,135.79,135.63,135.76,5949.328136219099,115.4919,115.6196,115.4834,115.5941,5949.3281
2014-12-05 14:30:00,135.78,135.79,135.69,135.69,7385.372858754744,115.6111,115.6196,115.5345,115.5345,7385.3729
2014-12-05 14:35:00,135.71,135.79,135.71,135.77,26566.827366909427,115.5515,115.6196,115.5515,115.6026,26566.8274
2014-12-05 14:40:00,135.78,135.8,135.76,135.79,4615.858036721715,115.6111,115.6281,115.5941,115.6196,4615.858
2014-12-05 14:45:00,135.78,135.78,135.71,135.73,4923.581905836496,115.6111,115.6111,115.5515,115.5685,4923.5819
2014-12-05 14:50:00,135.74,135.74,135.7,135.72,4205.559544568673,115.577,115.577,115.543,115.56,4205.5595
2014-12-05 14:55:00,135.73,135.74,135.69,135.71,7385.372858754744,115.5685,115.577,115.5345,115.5515,7385.3729
2014-12-05 15:00:00,135.73,135.75,135.62,135.72,13129.551748897322,115.5685,115.5856,115.4749,115.56,13129.5517
2014-12-05 15:05:00,135.73,135.73,135.66,135.72,9744.58918863473,115.5685,115.5685,115.5089,115.56,9744.5892
2014-12-05 15:10:00,135.73,135.75,135.63,135.63,6257.0520053338805,115.5685,115.5856,115.4834,115.4834,6257.052
2014-12-05 15:15:00,135.62,135.63,135.55,135.63,8308.544466099087,115.4749,115.4834,115.4153,115.4834,8308.5445
2014-12-05 15:20:00,135.61,135.61,135.56,135.57,3795.261052415632,115.4664,115.4664,115.4238,115.4323,3795.2611
2014-12-05 15:25:00,135.55,135.59,135.51,135.53,12411.5293876295,115.4153,115.4493,115.3812,115.3982,12411.5294
2014-12-05 15:30:00,135.54,135.57,135.34,135.34,16309.365063083393,115.4067,115.4323,115.2365,115.2365,16309.3651
2014-12-05 15:35:00,135.34,135.34,135.29,135.32,12821.82787978254,115.2365,115.2365,115.1939,115.2194,12821.8279
2014-12-05 15:40:00,135.31,135.34,135.22,135.23,17232.536670427737,115.2109,115.2365,115.1343,115.1428,17232.5367
2014-12-05 15:45:00,135.24,135.47,135.22,135.33,26464.25274387117,115.1513,115.3471,115.1343,115.2279,26464.2527
2014-12-05 15:50:00,135.34,135.47,135.33,135.44,19796.902246384245,115.2365,115.3471,115.2279,115.3216,19796.9022
2014-12-05 15:55:00,135.45,135.67,135.44,135.66,42158.170068725,115.3301,115.5174,115.3216,115.5089,42158.1701
2014-12-08 09:30:00,134.42,135.82,134.27,135.29,24925.63339829726,114.9444,116.1416,114.8161,115.6883,24925.6334
2014-12-08 09:35:00,135.29,135.89,135.08,135.82,7180.223612678223,115.6883,116.2014,115.5088,116.1416,7180.2236
2014-12-08 09:40:00,135.77,136.13,135.75,135.91,21232.94696891989,116.0988,116.4066,116.0817,116.2185,21232.947
2014-12-08 09:45:00,135.93,136.17,135.93,136.14,20925.22309980511,116.2356,116.4408,116.2356,116.4152,20925.2231
2014-12-08 09:50:00,136.14,136.14,135.79,136.01,14565.596471432968,116.4152,116.4152,116.1159,116.304,14565.5965
2014-12-08 09:55:00,136.01,136.29,136.01,136.25,12924.402502820802,116.304,116.5435,116.304,116.5093,12924.4025
2014-12-08 10:00:00,136.25,136.3,136.1,136.26,17027.387424351215,116.5093,116.552,116.381,116.5178,17027.3874
2014-12-08 10:05:00,136.26,136.35,136.14,136.23,29028.61831982768,116.5178,116.5948,116.4152,116.4922,29028.6183
2014-12-08 10:10:00,136.19,136.26,136.16,136.23,9949.738434711251,116.458,116.5178,116.4323,116.4922,9949.7384
2014-12-08 10:15:00,136.26,136.37,136.16,136.37,10154.887680787771,116.5178,116.6119,116.4323,116.6119,10154.8877
2014-12-08 10:20:00,136.39,136.54,136.31,136.38,19591.753000307723,116.629,116.7572,116.5606,116.6204,19591.753
2014-12-08 10:25:00,136.38,136.69,136.37,136.69,8308.544466099087,116.6204,116.8855,116.6119,116.8855,8308.5445
2014-12-08 10:30:00,136.69,136.76,136.68,136.7,4513.283413683455,116.8855,116.9454,116.877,116.8941,4513.2834
2014-12-08 10:35:00,136.72,136.85,136.71,136.73,5846.753513180839,116.9112,117.0223,116.9026,116.9197,5846.7535
2014-12-08 10:40:00,136.72,136.78,136.67,136.78,6051.902759257359,116.9112,116.9625,116.8684,116.9625,6051.9028
2014-12-08 10:45:00,136.8,136.97,136.78,136.83,8821.417581290389,116.9796,117.1249,116.9625,117.0052,8821.4176
2014-12-08 10:50:00,136.83,136.93,136.83,136.93,4615.858036721715,117.0052,117.0907,117.0052,117.0907,4615.858
2014-12-08 10:55:00,136.93,137.02,136.87,136.95,12821.82787978254,117.0907,117.1677,117.0394,117.1078,12821.8279
2014-12-08 11:00:00,136.93,136.93,136.74,136.76,9436.86531951995,117.0907,117.0907,116.9283,116.9454,9436.8653
2014-12-08 11:05:00,136.79,136.87,136.6,136.64,9642.014565596472,116.971,117.0394,116.8085,116.8428,9642.0146
2014-12-08 11:10:00,136.64,136.91,136.63,136.81,5744.178890142579,116.8428,117.0736,116.8342,116.9881,5744.1789
2014-12-08 11:15:00,136.81,137.1,136.81,137.1,7077.648989639963,116.9881,117.2361,116.9881,117.2361,7077.649
2014-12-08 11:20:00,137.11,137.25,137.11,137.13,6564.775874448661,117.2447,117.3644,117.2447,117.2618,6564.7759
2014-12-08 11:25:00,137.15,137.19,136.91,136.92,8411.119089137346,117.2789,117.3131,117.0736,117.0822,8411.1191
2014-12-08 11:30:00,136.93,137.06,136.93,137.04,1948.9178377269463,117.0907,117.2019,117.0907,117.1848,1948.9178
2014-12-08 11:35:00,137.02,137.03,136.9,136.91,4615.858036721715,117.1677,117.1762,117.0651,117.0736,4615.858
2014-12-08 11:40:00,136.92,137.14,136.92,137.14,4410.708790645194,117.0822,117.2703,117.0822,117.2703,4410.7088
2014-12-08 11:45:00,137.14,137.27,137.11,137.27,3487.537183300851,117.2703,117.3815,117.2447,117.3815,3487.5372
2014-12-08 11:50:00,137.24,137.28,137.17,137.19,10154.887680787771,117.3558,117.39,117.296,117.3131,10154.8877
2014-12-08 11:55:00,137.21,137.21,137.08,137.1,4308.134167606934,117.3302,117.3302,117.219,117.2361,4308.1342
2014-12-08 12:00:00,137.12,137.23,137.12,137.15,9231.71607344343,117.2532,117.3473,117.2532,117.2789,9231.7161
2014-12-08 12:05:00,137.14,137.2,137.1,137.18,7590.522104831264,117.2703,117.3216,117.2361,117.3045,7590.5221
2014-12-08 12:10:00,137.16,137.18,136.75,136.75,8103.395220022566,117.2874,117.3045,116.9368,116.9368,8103.3952
2014-12-08 12:15:00,136.71,136.77,136.58,136.77,8513.693712175607,116.9026,116.9539,116.7914,116.9539,8513.6937
2014-12-08 12:20:00,136.84,136.84,136.6,136.6,5231.305774951277,117.0138,117.0138,116.8085,116.8085,5231.3058
2014-12-08 12:25:00,136.58,136.72,136.54,136.67,4718.432659759975,116.7914,116.9112,116.7572,116.8684,4718.4327
2014-12-08 12:30:00,136.65,136.78,136.59,136.73,2872.089445071289,116.8513,116.9625,116.8,116.9197,2872.0894
2014-12-08 12:35:00,136.72,136.82,136.66,136.76,5846.753513180839,116.9112,116.9967,116.8599,116.9454,5846.7535
2014-12-08 12:40:00,136.76,136.86,136.76,136.8,4000.410298492153,116.9454,117.0309,116.9454,116.9796,4000.4103
2014-12-08 12:45:00,136.79,136.81,136.73,136.73,4923.581905836496,116.971,116.9881,116.9197,116.9197,4923.5819
2014-12-08 12:50:00,136.74,136.76,136.58,136.58,3795.261052415632,116.9283,116.9454,116.7914,116.7914,3795.2611
2014-12-08 12:55:00,136.61,136.61,136.29,136.31,14052.723356241666,116.8171,116.8171,116.5435,116.5606,14052.7234
2014-12-08 13:00:00,136.33,136.5,136.3,136.45,11078.059288132115,116.5777,116.723,116.552,116.6803,11078.0593
2014-12-08 13:05:00,136.44,136.63,136.42,136.49,12821.82787978254,116.6717,116.8342,116.6546,116.7145,12821.8279
2014-12-08 13:10:00,136.46,136.5,136.4,136.4,6564.775874448661,116.6888,116.723,116.6375,116.6375,6564.7759
2014-12-08 13:15:00,136.41,136.46,136.35,136.39,8308.544466099087,116.6461,116.6888,116.5948,116.629,8308.5445
2014-12-08 13:20:00,136.41,136.41,136.19,136.19,5846.753513180839,116.6461,116.6461,116.458,116.458,5846.7535
2014-12-08 13:25:00,136.19,136.36,136.19,136.36,3384.962560262591,116.458,116.6033,116.458,116.6033,3384.9626
2014-12-08 13:30:00,136.31,136.34,136.21,136.25,5436.455021027798,116.5606,116.5862,116.4751,116.5093,5436.455
2014-12-08 13:35:00,136.22,136.22,135.91,135.92,10975.484665093856,116.4836,116.4836,116.2185,116.2271,10975.4847
2014-12-08 13:40:00,135.92,135.96,135.76,135.82,6667.350497486921,116.2271,116.2613,116.0903,116.1416,6667.3505
2014-12-08 13:45:00,135.83,135.97,135.8,135.96,12206.38014155298,116.1501,116.2698,116.1245,116.2613,12206.3801
2014-12-08 13:50:00,135.94,136.05,135.92,135.98,8205.969843060826,116.2442,116.3382,116.2271,116.2784,8205.9698
2014-12-08 13:55:00,135.97,135.99,135.9,135.9,8308.544466099087,116.2698,116.2869,116.21,116.21,8308.5445
2014-12-08 14:00:00,135.92,135.92,135.8,135.87,10565.186172940814,116.2271,116.2271,116.1245,116.1843,10565.1862
2014-12-08 14:05:00,135.87,135.99,135.8,135.94,10975.484665093856,116.1843,116.2869,116.1245,116.2442,10975.4847
2014-12-08 14:10:00,135.94,135.94,135.74,135.77,6462.201251410401,116.2442,116.2442,116.0731,116.0988,6462.2013
2014-12-08 14:15:00,135.73,135.92,135.72,135.92,4615.858036721715,116.0646,116.2271,116.056,116.2271,4615.858
2014-12-08 14:20:00,135.92,136.1,135.85,136.1,9847.163811672992,116.2271,116.381,116.1672,116.381,9847.1638
2014-12-08 14:25:00,136.07,136.15,136.06,136.12,8411.119089137346,116.3553,116.4237,116.3468,116.3981,8411.1191
2014-12-08 14:30:00,136.14,136.22,136.14,136.19,4718.432659759975,116.4152,116.4836,116.4152,116.458,4718.4327
2014-12-08 14:35:00,136.17,136.3,136.15,136.24,15693.91732485383,116.4408,116.552,116.4237,116.5007,15693.9173
2014-12-08 14:40:00,136.23,136.23,136.11,136.11,9642.014565596472,116.4922,116.4922,116.3895,116.3895,9642.0146
2014-12-08 14:45:00,136.11,136.11,135.85,135.88,9129.14145040517,116.3895,116.3895,116.1672,116.1929,9129.1415
2014-12-08 14:50:00,135.88,136.19,135.88,136.19,7898.245973946045,116.1929,116.458,116.1929,116.458,7898.246
2014-12-08 14:55:00,136.18,136.18,135.97,135.97,6564.775874448661,116.4494,116.4494,116.2698,116.2698,6564.7759
2014-12-08 15:00:00,135.97,135.99,135.85,135.85,6359.626628372141,116.2698,116.2869,116.1672,116.1672,6359.6266
2014-12-08 15:05:00,135.86,136.02,135.84,136.0,15078.46958662427,116.1758,116.3126,116.1587,116.2955,15078.4696
2014-12-08 15:10:00,136.02,136.1,135.98,136.03,4718.432659759975,116.3126,116.381,116.2784,116.3211,4718.4327
2014-12-08 15:15:00,136.01,136.18,136.0,136.11,11590.932403323415,116.304,116.4494,116.2955,116.3895,11590.9324
2014-12-08 15:20:00,136.08,136.32,136.05,136.24,11078.059288132115,116.3639,116.5691,116.3382,116.5007,11078.0593
2014-12-08 15:25:00,136.29,136.35,136.26,136.27,9436.86531951995,116.5435,116.5948,116.5178,116.5264,9436.8653
2014-12-08 15:30:00,136.27,136.33,136.16,136.24,12514.10401066776,116.5264,116.5777,116.4323,116.5007,12514.104
2014-12-08 15:35:00,136.23,136.3,136.18,136.21,8923.992204328648,116.4922,116.552,116.4494,116.4751,8923.9922
2014-12-08 15:40:00,136.24,136.3,135.97,135.99,72725.40773412658,116.5007,116.552,116.2698,116.2869,72725.4077
2014-12-08 15:45:00,135.99,136.07,135.97,136.03,30259.5137962868,116.2869,116.3553,116.2698,116.3211,30259.5138
2014-12-08 15:50:00,136.01,136.23,136.0,136.23,25335.9318904503,116.304,116.4922,116.2955,116.4922,25335.9319
2014-12-08 15:55:00,136.23,136.38,136.2,136.29,56416.04267104318,116.4922,116.6204,116.4665,116.5435,56416.0427
2014-12-09 09:30:00,134.94,135.32,134.6,135.02,30772.386911478097,115.3891,115.714,115.0983,115.4575,30772.3869
2014-12-09 09:35:00,135.12,135.45,135.03,135.37,7180.223612678223,115.543,115.8252,115.466,115.7568,7180.2236
2014-12-09 09:40:00,135.4,135.46,134.68,134.68,6154.47738229562,115.7824,115.8337,115.1667,115.1667,6154.4774
2014-12-09 09:45:00,134.66,134.69,134.0,134.4,16309.365063083393,115.1496,115.1753,114.5853,114.9273,16309.3651
2014-12-09 09:50:00,134.4,134.87,134.32,134.87,12001.23089547646,114.9273,115.3292,114.8589,115.3292,12001.2309
2014-12-09 09:55:00,134.83,134.97,134.76,134.89,5641.604267104318,115.295,115.4147,115.2351,115.3463,5641.6043
2014-12-09 10:00:00,134.97,134.97,134.52,134.65,11898.656272438198,115.4147,115.4147,115.0299,115.1411,11898.6563
2014-12-09 10:05:00,134.61,135.07,134.6,135.07,31387.83464970766,115.1069,115.5002,115.0983,115.5002,31387.8346
2014-12-09 10:10:00,135.02,135.12,134.93,135.1,17847.984408657296,115.4575,115.543,115.3805,115.5259,17847.9844
2014-12-09 10:15:00,135.08,135.19,135.05,135.12,13539.850241050364,115.5088,115.6028,115.4831,115.543,13539.8502
2014-12-09 10:20:00,135.15,135.36,135.15,135.34,31182.68540363114,115.5686,115.7482,115.5686,115.7311,31182.6854
2014-12-09 10:25:00,135.32,135.38,135.2,135.27,17027.387424351215,115.714,115.7653,115.6114,115.6712,17027.3874
2014-12-09 10:30:00,135.27,135.27,134.89,135.11,6564.775874448661,115.6712,115.6712,115.3463,115.5344,6564.7759
2014-12-09 10:35:00,135.04,135.32,135.04,135.05,6564.775874448661,115.4746,115.714,115.4746,115.4831,6564.7759
2014-12-09 10:40:00,135.05,135.4,135.04,135.34,18463.43214688686,115.4831,115.7824,115.4746,115.7311,18463.4321
2014-12-09 10:45:00,135.35,135.53,135.19,135.24,32926.45399528157,115.7397,115.8936,115.6028,115.6456,32926.454
2014-12-09 10:50:00,135.25,135.26,135.05,135.12,17129.962047389476,115.6541,115.6627,115.4831,115.543,17129.962
2014-12-09 10:55:00,135.11,135.11,134.89,135.03,23899.887167914658,115.5344,115.5344,115.3463,115.466,23899.8872
2014-12-09 11:00:00,135.06,135.08,134.76,134.76,21745.82008411119,115.4917,115.5088,115.2351,115.2351,21745.8201
2014-12-09 11:05:00,134.76,134.79,134.23,134.31,53646.52784901016,115.2351,115.2608,114.7819,114.8503,53646.5278
2014-12-09 11:10:00,134.35,134.45,134.33,134.39,9026.566827366907,114.8845,114.9701,114.8674,114.9187,9026.5668
2014-12-09 11:15:00,134.43,134.65,134.39,134.62,12719.25325674428,114.953,115.1411,114.9187,115.1154,12719.2533
2014-12-09 11:20:00,134.63,134.69,134.48,134.52,11590.932403323415,115.124,115.1753,114.9957,115.0299,11590.9324
2014-12-09 11:25:00,134.58,134.71,134.53,134.53,9949.738434711251,115.0812,115.1924,115.0385,115.0385,9949.7384
2014-12-09 11:30:00,134.56,134.57,134.39,134.41,17232.536670427737,115.0641,115.0727,114.9187,114.9358,17232.5367
2014-12-09 11:35:00,134.42,134.57,134.33,134.53,30977.53615755462,114.9444,115.0727,114.8674,115.0385,30977.5362
2014-12-09 11:40:00,134.57,134.7,134.53,134.56,11796.081649399935,115.0727,115.1838,115.0385,115.0641,11796.0816
2014-12-09 11:45:00,134.56,134.66,134.32,134.64,54774.848702431016,115.0641,115.1496,114.8589,115.1325,54774.8487
2014-12-09 11:50:00,134.67,134.83,134.63,134.82,9026.566827366907,115.1582,115.295,115.124,115.2864,9026.5668
2014-12-09 11:55:00,134.86,135.17,134.84,135.17,12514.10401066776,115.3206,115.5857,115.3035,115.5857,12514.104
2014-12-09 12:00:00,135.17,135.22,135.02,135.15,6769.925120525182,115.5857,115.6285,115.4575,115.5686,6769.9251
2014-12-09 12:05:00,135.15,135.36,135.12,135.35,7385.372858754744,115.5686,115.7482,115.543,115.7397,7385.3729
2014-12-09 12:10:00,135.36,135.52,135.33,135.45,13437.275618012103,115.7482,115.885,115.7226,115.8252,13437.2756
2014-12-09 12:15:00,135.45,135.45,135.17,135.26,8000.820596984306,115.8252,115.8252,115.5857,115.6627,8000.8206
2014-12-09 12:20:00,135.28,135.41,135.15,135.21,5949.328136219099,115.6798,115.791,115.5686,115.6199,5949.3281
2014-12-09 12:25:00,135.15,135.51,135.15,135.51,4000.410298492153,115.5686,115.8765,115.5686,115.8765,4000.4103
2014-12-09 12:30:00,135.43,135.45,135.34,135.39,4410.708790645194,115.8081,115.8252,115.7311,115.7739,4410.7088
2014-12-09 12:35:00,135.43,135.7,135.43,135.7,3384.962560262591,115.8081,116.0389,115.8081,116.0389,3384.9626
2014-12-09 12:40:00,135.67,135.74,135.65,135.68,7385.372858754744,116.0133,116.0731,115.9962,116.0218,7385.3729
2014-12-09 12:45:00,135.66,135.68,135.5,135.55,5436.455021027798,116.0047,116.0218,115.8679,115.9107,5436.455
2014-12-09 12:50:00,135.57,135.75,135.56,135.75,13334.700994973842,115.9278,116.0817,115.9192,116.0817,13334.701
2014-12-09 12:55:00,135.75,135.75,135.54,135.6,6872.499743563442,116.0817,116.0817,115.9021,115.9534,6872.4997
2014-12-09 13:00:00,135.61,135.67,135.51,135.64,6051.902759257359,115.962,116.0133,115.8765,115.9876,6051.9028
2014-12-09 13:05:00,135.7,135.75,135.59,135.62,29746.64068109549,116.0389,116.0817,115.9449,115.9705,29746.6407
2014-12-09 13:10:00,135.58,135.91,135.58,135.85,14257.872602318186,115.9363,116.2185,115.9363,116.1672,14257.8726
2014-12-09 13:15:00,135.86,135.86,135.67,135.67,3179.8133141860703,116.1758,116.1758,116.0133,116.0133,3179.8133
2014-12-09 13:20:00,135.66,135.71,135.64,135.66,5539.029644066058,116.0047,116.0475,115.9876,116.0047,5539.0296
2014-12-09 13:25:00,135.66,135.67,135.58,135.59,6257.0520053338805,116.0047,116.0133,115.9363,115.9449,6257.052
2014-12-09 13:30:00,135.6,135.71,135.58,135.71,4410.708790645194,115.9534,116.0475,115.9363,116.0475,4410.7088
2014-12-09 13:35:00,135.73,135.77,135.62,135.77,5128.731151913016,116.0646,116.0988,115.9705,116.0988,5128.7312
2014-12-09 13:40:00,135.83,135.83,135.66,135.68,3179.8133141860703,116.1501,116.1501,116.0047,116.0218,3179.8133
2014-12-09 13:45:00,135.69,135.69,135.56,135.58,4513.283413683455,116.0304,116.0304,115.9192,115.9363,4513.2834
2014-12-09 13:50:00,135.54,135.55,135.45,135.51,4513.283413683455,115.9021,115.9107,115.8252,115.8765,4513.2834
2014-12-09 13:55:00,135.51,135.56,135.47,135.56,4205.559544568673,115.8765,115.9192,115.8423,115.9192,4205.5595
2014-12-09 14:00:00,135.55,135.58,135.47,135.47,5436.455021027798,115.9107,115.9363,115.8423,115.8423,5436.455
2014-12-09 14:05:00,135.47,135.71,135.47,135.71,7385.372858754744,115.8423,116.0475,115.8423,116.0475,7385.3729
2014-12-09 14:10:00,135.7,135.75,135.64,135.64,4821.007282798236,116.0389,116.0817,115.9876,115.9876,4821.0073
2014-12-09 14:15:00,135.65,135.66,135.55,135.6,5333.880397989537,115.9962,116.0047,115.9107,115.9534,5333.8804
2014-12-09 14:20:00,135.57,135.8,135.54,135.8,4923.581905836496,115.9278,116.1245,115.9021,116.1245,4923.5819
2014-12-09 14:25:00,135.8,135.83,135.75,135.83,6667.350497486921,116.1245,116.1501,116.0817,116.1501,6667.3505
2014-12-09 14:30:00,135.84,135.84,135.64,135.66,7282.798235716484,116.1587,116.1587,115.9876,116.0047,7282.7982
2014-12-09 14:35:00,135.62,135.75,135.62,135.75,7487.947481793004,115.9705,116.0817,115.9705,116.0817,7487.9475
2014-12-09 14:40:00,135.75,135.9,135.73,135.89,6975.074366601702,116.0817,116.21,116.0646,116.2014,6975.0744
2014-12-09 14:45:00,135.9,135.99,135.89,135.98,2872.089445071289,116.21,116.2869,116.2014,116.2784,2872.0894
2014-12-09 14:50:00,135.97,136.0,135.8,135.8,5333.880397989537,116.2698,116.2955,116.1245,116.1245,5333.8804
2014-12-09 14:55:00,135.82,135.9,135.79,135.85,8513.693712175607,116.1416,116.21,116.1159,116.1672,8513.6937
2014-12-09 15:00:00,135.84,136.02,135.84,135.98,6359.626628372141,116.1587,116.3126,116.1587,116.2784,6359.6266
2014-12-09 15:05:00,135.99,136.03,135.86,135.89,3487.537183300851,116.2869,116.3211,116.1758,116.2014,3487.5372
2014-12-09 15:10:00,135.93,135.96,135.77,135.79,5539.029644066058,116.2356,116.2613,116.0988,116.1159,5539.0296
2014-12-09 15:15:00,135.81,135.84,135.73,135.73,4615.858036721715,116.133,116.1587,116.0646,116.0646,4615.858
2014-12-09 15:20:00,135.74,135.77,135.72,135.74,6257.0520053338805,116.0731,116.0988,116.056,116.0731,6257.052
2014-12-09 15:25:00,135.72,135.75,135.67,135.69,10770.335419017334,116.056,116.0817,116.0133,116.0304,10770.3354
2014-12-09 15:30:00,135.66,135.69,135.55,135.59,8411.119089137346,116.0047,116.0304,115.9107,115.9449,8411.1191
2014-12-09 15:35:00,135.59,135.75,135.59,135.69,8513.693712175607,115.9449,116.0817,115.9449,116.0304,8513.6937
2014-12-09 15:40:00,135.67,135.82,135.66,135.78,12616.67863370602,116.0133,116.1416,116.0047,116.1074,12616.6786
2014-12-09 15:45:00,135.79,135.81,135.77,135.81,20412.349984613807,116.1159,116.133,116.0988,116.133,20412.35
2014-12-09 15:50:00,135.8,135.86,135.75,135.84,18360.8575238486,116.1245,116.1758,116.0817,116.1587,18360.8575
2014-12-09 15:55:00,135.85,136.04,135.85,135.94,39593.80449276849,116.1672,116.3297,116.1672,116.2442,39593.8045
2014-12-10 09:30:00,135.64,135.82,135.49,135.49,19181.45450815468,115.9876,116.1416,115.8594,115.8594,19181.4545
2014-12-10 09:35:00,135.46,135.51,135.15,135.23,11385.783157246897,115.8337,115.8765,115.5686,115.637,11385.7832
2014-12-10 09:40:00,135.24,135.78,135.09,135.2,13744.999487126885,115.6456,116.1074,115.5173,115.6114,13744.9995
2014-12-10 09:45:00,135.12,135.28,134.97,135.2,7693.096727869524,115.543,115.6798,115.4147,115.6114,7693.0967
2014-12-10 09:50:00,135.03,135.11,134.97,135.0,3077.2386911478097,115.466,115.5344,115.4147,115.4404,3077.2387
2014-12-10 09:55:00,135.01,135.44,135.01,135.44,7693.096727869524,115.4489,115.8166,115.4489,115.8166,7693.0967
2014-12-10 10:00:00,135.44,135.63,135.43,135.56,16719.663555236435,115.8166,115.9791,115.8081,115.9192,16719.6636
2014-12-10 10:05:00,135.59,135.68,135.52,135.56,13129.551748897322,115.9449,116.0218,115.885,115.9192,13129.5517
2014-12-10 10:10:00,135.54,135.72,135.53,135.7,5333.880397989537,115.9021,116.056,115.8936,116.0389,5333.8804
2014-12-10 10:15:00,135.7,135.79,135.68,135.75,10462.611549902556,116.0389,116.1159,116.0218,116.0817,10462.6115
2014-12-10 10:20:00,135.72,135.74,135.56,135.58,9744.58918863473,116.056,116.0731,115.9192,115.9363,9744.5892
2014-12-10 10:25:00,135.58,135.64,135.51,135.55,12924.402502820802,115.9363,115.9876,115.8765,115.9107,12924.4025
2014-12-10 10:30:00,135.56,135.56,135.11,135.12,7693.096727869524,115.9192,115.9192,115.5344,115.543,7693.0967
2014-12-10 10:35:00,135.14,135.26,135.01,135.26,15078.46958662427,115.5601,115.6627,115.4489,115.6627,15078.4696
2014-12-10 10:40:00,135.28,135.29,135.15,135.18,7282.798235716484,115.6798,115.6883,115.5686,115.5943,7282.7982
2014-12-10 10:45:00,135.16,135.21,135.06,135.06,3590.111806339112,115.5772,115.6199,115.4917,115.4917,3590.1118
2014-12-10 10:50:00,135.06,135.25,135.01,135.22,7282.798235716484,115.4917,115.6541,115.4489,115.6285,7282.7982
2014-12-10 10:55:00,135.21,135.31,135.17,135.31,3282.3879372243305,115.6199,115.7055,115.5857,115.7055,3282.3879
2014-12-10 11:00:00,135.32,135.32,135.09,135.09,4615.858036721715,115.714,115.714,115.5173,115.5173,4615.858
2014-12-10 11:05:00,135.09,135.11,135.01,135.05,6462.201251410401,115.5173,115.5344,115.4489,115.4831,6462.2013
2014-12-10 11:10:00,135.02,135.12,134.88,135.12,10462.611549902556,115.4575,115.543,115.3378,115.543,10462.6115
2014-12-10 11:15:00,135.08,135.08,134.89,134.89,8103.395220022566,115.5088,115.5088,115.3463,115.3463,8103.3952
2014-12-10 11:20:00,134.82,134.87,134.7,134.7,4000.410298492153,115.2864,115.3292,115.1838,115.1838,4000.4103
2014-12-10 11:25:00,134.68,134.76,134.56,134.61,4923.581905836496,115.1667,115.2351,115.0641,115.1069,4923.5819
2014-12-10 11:30:00,134.55,134.6,134.4,134.45,3384.962560262591,115.0556,115.0983,114.9273,114.9701,3384.9626
2014-12-10 11:35:00,134.43,134.51,134.32,134.51,5231.305774951277,114.953,115.0214,114.8589,115.0214,5231.3058
2014-12-10 11:40:00,134.53,134.53,134.32,134.32,4102.984921530413,115.0385,115.0385,114.8589,114.8589,4102.9849
2014-12-10 11:45:00,134.31,134.61,134.28,134.61,7077.648989639963,114.8503,115.1069,114.8247,115.1069,7077.649
2014-12-10 11:50:00,134.61,134.81,134.61,134.75,4308.134167606934,115.1069,115.2779,115.1069,115.2266,4308.1342
2014-12-10 11:55:00,134.76,134.76,134.6,134.6,5539.029644066058,115.2351,115.2351,115.0983,115.0983,5539.0296
2014-12-10 12:00:00,134.62,134.72,134.6,134.68,5846.753513180839,115.1154,115.2009,115.0983,115.1667,5846.7535
2014-12-10 12:05:00,134.69,134.8,134.67,134.8,5333.880397989537,115.1753,115.2693,115.1582,115.2693,5333.8804
2014-12-10 12:10:00,134.81,134.94,134.75,134.9,10360.036926864292,115.2779,115.3891,115.2266,115.3549,10360.0369
2014-12-10 12:15:00,134.87,134.89,134.78,134.89,7077.648989639963,115.3292,115.3463,115.2522,115.3463,7077.649
2014-12-10 12:20:00,134.85,134.89,134.82,134.89,3897.8356754538927,115.3121,115.3463,115.2864,115.3463,3897.8357
2014-12-10 12:25:00,134.84,134.88,134.74,134.75,3384.962560262591,115.3035,115.3378,115.218,115.2266,3384.9626
2014-12-10 12:30:00,134.74,134.76,134.56,134.71,7077.648989639963,115.218,115.2351,115.0641,115.1924,7077.649
2014-12-10 12:35:00,134.71,134.79,134.71,134.71,3077.2386911478097,115.1924,115.2608,115.1924,115.1924,3077.2387
2014-12-10 12:40:00,134.69,134.73,134.63,134.72,3795.261052415632,115.1753,115.2095,115.124,115.2009,3795.2611
2014-12-10 12:45:00,134.73,134.82,134.73,134.77,4308.134167606934,115.2095,115.2864,115.2095,115.2437,4308.1342
2014-12-10 12:50:00,134.76,134.92,134.72,134.72,4615.858036721715,115.2351,115.372,115.2009,115.2009,4615.858
2014-12-10 12:55:00,134.71,134.75,134.64,134.64,4308.134167606934,115.1924,115.2266,115.1325,115.1325,4308.1342
2014-12-10 13:00:00,134.65,134.84,134.65,134.82,8923.992204328648,115.1411,115.3035,115.1411,115.2864,8923.9922
2014-12-10 13:05:00,134.81,134.86,134.74,134.78,4615.858036721715,115.2779,115.3206,115.218,115.2522,4615.858
2014-12-10 13:10:00,134.77,135.03,134.77,135.02,6462.201251410401,115.2437,115.466,115.2437,115.4575,6462.2013
2014-12-10 13:15:00,135.02,135.05,134.95,134.97,4410.708790645194,115.4575,115.4831,115.3976,115.4147,4410.7088
2014-12-10 13:20:00,134.97,134.97,134.81,134.84,3897.8356754538927,115.4147,115.4147,115.2779,115.3035,3897.8357
2014-12-10 13:25:00,134.84,134.88,134.74,134.74,3487.537183300851,115.3035,115.3378,115.218,115.218,3487.5372
2014-12-10 13:30:00,134.78,134.78,134.54,134.54,3795.261052415632,115.2522,115.2522,115.047,115.047,3795.2611
2014-12-10 13:35:00,134.58,134.62,134.56,134.57,4615.858036721715,115.0812,115.1154,115.0641,115.0727,4615.858
2014-12-10 13:40:00,134.52,134.57,134.45,134.55,5333.880397989537,115.0299,115.0727,114.9701,115.0556,5333.8804
2014-12-10 13:45:00,134.5,134.5,134.11,134.11,7282.798235716484,115.0128,115.0128,114.6793,114.6793,7282.7982
2014-12-10 13:50:00,134.09,134.23,134.05,134.17,5641.604267104318,114.6622,114.7819,114.628,114.7306,5641.6043
2014-12-10 13:55:00,134.14,134.15,134.09,134.09,3897.8356754538927,114.705,114.7135,114.6622,114.6622,3897.8357
2014-12-10 14:00:00,134.04,134.09,133.89,134.09,6257.0520053338805,114.6195,114.6622,114.4912,114.6622,6257.052
2014-12-10 14:05:00,134.09,134.19,134.05,134.19,5539.029644066058,114.6622,114.7477,114.628,114.7477,5539.0296
2014-12-10 14:10:00,134.15,134.15,133.93,134.03,9026.566827366907,114.7135,114.7135,114.5254,114.6109,9026.5668
2014-12-10 14:15:00,133.91,133.97,133.88,133.94,5539.029644066058,114.5083,114.5596,114.4826,114.5339,5539.0296
2014-12-10 14:20:00,133.91,133.93,133.56,133.57,9744.58918863473,114.5083,114.5254,114.209,114.2176,9744.5892
2014-12-10 14:25:00,133.56,133.7,133.52,133.62,5436.455021027798,114.209,114.3287,114.1748,114.2603,5436.455
2014-12-10 14:30:00,133.62,133.62,133.37,133.51,12206.38014155298,114.2603,114.2603,114.0465,114.1662,12206.3801
2014-12-10 14:35:00,133.52,133.52,133.34,133.37,3590.111806339112,114.1748,114.1748,114.0209,114.0465,3590.1118
2014-12-10 14:40:00,133.32,133.47,133.25,133.4,6154.47738229562,114.0038,114.132,113.9439,114.0722,6154.4774
2014-12-10 14:45:00,133.41,133.56,133.34,133.53,6667.350497486921,114.0807,114.209,114.0209,114.1833,6667.3505
2014-12-10 14:50:00,133.51,133.51,133.33,133.35,6462.201251410401,114.1662,114.1662,114.0123,114.0294,6462.2013
2014-12-10 14:55:00,133.38,133.42,133.25,133.3,9026.566827366907,114.0551,114.0893,113.9439,113.9867,9026.5668
2014-12-10 15:00:00,133.29,133.4,133.09,133.14,5231.305774951277,113.9781,114.0722,113.8071,113.8499,5231.3058
2014-12-10 15:05:00,133.14,133.56,133.09,133.56,15591.34270181557,113.8499,114.209,113.8071,114.209,15591.3427
2014-12-10 15:10:00,133.56,133.75,133.53,133.69,5436.455021027798,114.209,114.3715,114.1833,114.3202,5436.455
2014-12-10 15:15:00,133.69,133.81,133.57,133.81,5231.305774951277,114.3202,114.4228,114.2176,114.4228,5231.3058
2014-12-10 15:20:00,133.81,133.99,133.79,133.92,5231.305774951277,114.4228,114.5767,114.4057,114.5168,5231.3058
2014-12-10 15:25:00,133.89,133.89,133.77,133.78,7077.648989639963,114.4912,114.4912,114.3886,114.3971,7077.649
2014-12-10 15:30:00,133.83,133.92,133.63,133.92,8718.842958252128,114.4399,114.5168,114.2689,114.5168,8718.843
2014-12-10 15:35:00,133.87,133.88,133.58,133.65,7077.648989639963,114.4741,114.4826,114.2261,114.286,7077.649
2014-12-10 15:40:00,133.64,133.67,133.34,133.42,12001.23089547646,114.2774,114.3031,114.0209,114.0893,12001.2309
2014-12-10 15:45:00,133.42,133.42,133.09,133.15,25028.20802133552,114.0893,114.0893,113.8071,113.8584,25028.208
2014-12-10 15:50:00,133.16,133.33,133.09,133.32,27284.849728177247,113.867,114.0123,113.8071,114.0038,27284.8497
2014-12-10 15:55:00,133.33,133.47,133.16,133.24,49133.2444353267,114.0123,114.132,113.867,113.9354,49133.2444
2014-12-11 09:30:00,133.56,134.3,133.56,134.22,29951.789927172016,114.209,114.8418,114.209,114.7734,29951.7899
2014-12-11 09:35:00,134.39,135.15,134.21,134.81,13026.977125859064,114.9187,115.5686,114.7648,115.2779,13026.9771
2014-12-11 09:40:00,134.86,135.34,134.77,135.12,20720.073853728587,115.3206,115.7311,115.2437,115.543,20720.0739
2014-12-11 09:45:00,135.07,135.25,134.85,134.87,20002.051492460763,115.5002,115.6541,115.3121,115.3292,20002.0515
2014-12-11 09:50:00,134.91,135.05,134.85,135.03,4308.134167606934,115.3634,115.4831,115.3121,115.466,4308.1342
2014-12-11 09:55:00,134.98,135.1,134.88,134.97,1641.1939686121652,115.4233,115.5259,115.3378,115.4147,1641.194
2014-12-11 10:00:00,134.98,135.03,134.74,134.82,19078.87988511642,115.4233,115.466,115.218,115.2864,19078.8799
2014-12-11 10:05:00,134.82,134.82,134.54,134.58,16104.215817006872,115.2864,115.2864,115.047,115.0812,16104.2158
2014-12-11 10:10:00,134.58,134.58,134.44,134.44,7795.671350907785,115.0812,115.0812,114.9615,114.9615,7795.6714
2014-12-11 10:15:00,134.45,134.72,134.45,134.65,3795.261052415632,114.9701,115.2009,114.9701,115.1411,3795.2611
2014-12-11 10:20:00,134.64,134.75,134.58,134.62,5026.156528874756,115.1325,115.2266,115.0812,115.1154,5026.1565
2014-12-11 10:25:00,134.7,134.96,134.65,134.93,5026.156528874756,115.1838,115.4062,115.1411,115.3805,5026.1565
2014-12-11 10:30:00,134.89,134.94,134.78,134.84,7590.522104831264,115.3463,115.3891,115.2522,115.3035,7590.5221
2014-12-11 10:35:00,134.84,134.85,134.52,134.53,9642.014565596472,115.3035,115.3121,115.0299,115.0385,9642.0146
2014-12-11 10:40:00,134.57,134.68,134.54,134.63,6564.775874448661,115.0727,115.1667,115.047,115.124,6564.7759
2014-12-11 10:45:00,134.68,134.7,134.63,134.67,7385.372858754744,115.1667,115.1838,115.124,115.1582,7385.3729
2014-12-11 10:50:00,134.67,134.84,134.64,134.78,22976.71556057032,115.1582,115.3035,115.1325,115.2522,22976.7156
2014-12-11 10:55:00,134.79,134.94,134.76,134.92,15591.34270181557,115.2608,115.3891,115.2351,115.372,15591.3427
2014-12-11 11:00:00,134.91,135.16,134.91,135.15,18053.13365473381,115.3634,115.5772,115.3634,115.5686,18053.1337
2014-12-11 11:05:00,135.15,135.44,135.11,135.44,6975.074366601702,115.5686,115.8166,115.5344,115.8166,6975.0744
2014-12-11 11:10:00,135.41,135.76,135.39,135.75,14770.745717509488,115.791,116.0903,115.7739,116.0817,14770.7457
2014-12-11 11:15:00,135.75,135.75,135.2,135.2,21027.797722843367,116.0817,116.0817,115.6114,115.6114,21027.7977
2014-12-11 11:20:00,135.21,135.26,135.03,135.25,15591.34270181557,115.6199,115.6627,115.466,115.6541,15591.3427
2014-12-11 11:25:00,135.27,135.41,135.15,135.19,14975.894963586008,115.6712,115.791,115.5686,115.6028,14975.895
2014-12-11 11:30:00,135.17,135.24,135.09,135.15,8923.992204328648,115.5857,115.6456,115.5173,115.5686,8923.9922
2014-12-11 11:35:00,135.14,135.36,135.14,135.25,15181.044209662528,115.5601,115.7482,115.5601,115.6541,15181.0442
2014-12-11 11:40:00,135.24,135.44,135.18,135.41,13026.977125859064,115.6456,115.8166,115.5943,115.791,13026.9771
2014-12-11 11:45:00,135.41,135.51,135.36,135.36,20925.22309980511,115.791,115.8765,115.7482,115.7482,20925.2231
2014-12-11 11:50:00,135.4,135.51,135.4,135.47,12308.95476459124,115.7824,115.8765,115.7824,115.8423,12308.9548
2014-12-11 11:55:00,135.47,135.47,135.27,135.34,8103.395220022566,115.8423,115.8423,115.6712,115.7311,8103.3952
2014-12-11 12:00:00,135.34,135.36,135.23,135.23,8205.969843060826,115.7311,115.7482,115.637,115.637,8205.9698
2014-12-11 12:05:00,135.22,135.23,135.05,135.05,2872.089445071289,115.6285,115.637,115.4831,115.4831,2872.0894
2014-12-11 12:10:00,135.03,135.06,134.85,134.86,6257.0520053338805,115.466,115.4917,115.3121,115.3206,6257.052
2014-12-11 12:15:00,134.9,134.96,134.75,134.94,7693.096727869524,115.3549,115.4062,115.2266,115.3891,7693.0967
2014-12-11 12:20:00,134.94,135.08,134.92,135.05,5128.731151913016,115.3891,115.5088,115.372,115.4831,5128.7312
2014-12-11 12:25:00,135.03,135.06,134.93,134.99,6359.626628372141,115.466,115.4917,115.3805,115.4318,6359.6266
2014-12-11 12:30:00,134.99,135.08,134.97,135.05,6872.499743563442,115.4318,115.5088,115.4147,115.4831,6872.4997
2014-12-11 12:35:00,135.06,135.08,135.0,135.05,8821.417581290389,115.4917,115.5088,115.4404,115.4831,8821.4176
2014-12-11 12:40:00,135.02,135.02,134.78,134.9,18566.00676992512,115.4575,115.4575,115.2522,115.3549,18566.0068
2014-12-11 12:45:00,134.87,135.12,134.85,135.09,4718.432659759975,115.3292,115.543,115.3121,115.5173,4718.4327
2014-12-11 12:50:00,135.09,135.16,135.09,135.11,5539.029644066058,115.5173,115.5772,115.5173,115.5344,5539.0296
2014-12-11 12:55:00,135.14,135.26,135.08,135.08,7487.947481793004,115.5601,115.6627,115.5088,115.5088,7487.9475
2014-12-11 13:00:00,135.08,135.14,135.03,135.08,5128.731151913016,115.5088,115.5601,115.466,115.5088,5128.7312
2014-12-11 13:05:00,135.08,135.09,135.01,135.07,2872.089445071289,115.5088,115.5173,115.4489,115.5002,2872.0894
2014-12-11 13:10:00,135.07,135.07,134.99,135.02,2564.365575956508,115.5002,115.5002,115.4318,115.4575,2564.3656
2014-12-11 13:15:00,135.0,135.11,135.0,135.07,2461.790952918248,115.4404,115.5344,115.4404,115.5002,2461.791
2014-12-11 13:20:00,135.06,135.1,134.97,135.03,3590.111806339112,115.4917,115.5259,115.4147,115.466,3590.1118
2014-12-11 13:25:00,134.99,135.04,134.99,135.04,2256.6417068417272,115.4318,115.4746,115.4318,115.4746,2256.6417
2014-12-11 13:30:00,135.06,135.11,135.02,135.07,9847.163811672992,115.4917,115.5344,115.4575,115.5002,9847.1638
2014-12-11 13:35:00,135.08,135.09,135.02,135.02,2872.089445071289,115.5088,115.5173,115.4575,115.4575,2872.0894
2014-12-11 13:40:00,135.03,135.14,135.02,135.08,9231.71607344343,115.466,115.5601,115.4575,115.5088,9231.7161
2014-12-11 13:45:00,135.06,135.1,135.04,135.08,5949.328136219099,115.4917,115.5259,115.4746,115.5088,5949.3281
2014-12-11 13:50:00,135.09,135.13,135.06,135.12,3590.111806339112,115.5173,115.5515,115.4917,115.543,3590.1118
2014-12-11 13:55:00,135.18,135.18,134.84,134.84,11078.059288132115,115.5943,115.5943,115.3035,115.3035,11078.0593
2014-12-11 14:00:00,134.84,134.94,134.78,134.92,28002.87208944507,115.3035,115.3891,115.2522,115.372,28002.8721
2014-12-11 14:05:00,134.9,135.13,134.9,135.11,5436.455021027798,115.3549,115.5515,115.3549,115.5344,5436.455
2014-12-11 14:10:00,135.09,135.11,134.99,135.11,8205.969843060826,115.5173,115.5344,115.4318,115.5344,8205.9698
2014-12-11 14:15:00,135.13,135.13,135.01,135.07,5949.328136219099,115.5515,115.5515,115.4489,115.5002,5949.3281
2014-12-11 14:20:00,135.06,135.16,135.04,135.1,4205.559544568673,115.4917,115.5772,115.4746,115.5259,4205.5595
2014-12-11 14:25:00,135.06,135.06,134.85,134.87,6975.074366601702,115.4917,115.4917,115.3121,115.3292,6975.0744
2014-12-11 14:30:00,134.9,134.98,134.87,134.89,4000.410298492153,115.3549,115.4233,115.3292,115.3463,4000.4103
2014-12-11 14:35:00,134.88,135.06,134.86,135.05,5744.178890142579,115.3378,115.4917,115.3206,115.4831,5744.1789
2014-12-11 14:40:00,135.05,135.11,134.98,135.01,3487.537183300851,115.4831,115.5344,115.4233,115.4489,3487.5372
2014-12-11 14:45:00,135.02,135.04,134.6,134.7,16206.790440045132,115.4575,115.4746,115.0983,115.1838,16206.7904
2014-12-11 14:50:00,134.65,134.77,134.61,134.68,7077.648989639963,115.1411,115.2437,115.1069,115.1667,7077.649
2014-12-11 14:55:00,134.66,134.71,134.51,134.57,9129.14145040517,115.1496,115.1924,115.0214,115.0727,9129.1415
2014-12-11 15:00:00,134.56,134.77,134.54,134.7,13642.424864088624,115.0641,115.2437,115.047,115.1838,13642.4249
2014-12-11 15:05:00,134.73,134.95,134.73,134.89,4308.134167606934,115.2095,115.3976,115.2095,115.3463,4308.1342
2014-12-11 15:10:00,134.9,135.11,134.89,135.11,3795.261052415632,115.3549,115.5344,115.3463,115.5344,3795.2611
2014-12-11 15:15:00,135.07,135.2,135.03,135.13,9642.014565596472,115.5002,115.6114,115.466,115.5515,9642.0146
2014-12-11 15:20:00,135.13,135.2,135.05,135.15,9539.43994255821,115.5515,115.6114,115.4831,115.5686,9539.4399
2014-12-11 15:25:00,135.18,135.19,135.02,135.1,10975.484665093856,115.5943,115.6028,115.4575,115.5259,10975.4847
2014-12-11 15:30:00,135.09,135.15,134.84,134.93,12206.38014155298,115.5173,115.5686,115.3035,115.3805,12206.3801
2014-12-11 15:35:00,134.86,134.88,134.75,134.78,8103.395220022566,115.3206,115.3378,115.2266,115.2522,8103.3952
2014-12-11 15:40:00,134.82,135.04,134.66,134.69,9436.86531951995,115.2864,115.4746,115.1496,115.1753,9436.8653
2014-12-11 15:45:00,134.71,134.77,134.56,134.58,17437.685916504255,115.1924,115.2437,115.0641,115.0812,17437.6859
2014-12-11 15:50:00,134.6,134.6,134.29,134.42,20925.22309980511,115.0983,115.0983,114.8332,114.9444,20925.2231
2014-12-11 15:55:00,134.34,134.63,134.32,134.55,33029.028618319826,114.876,115.124,114.8589,115.0556,33029.0286
2014-12-12 09:30:00,133.58,133.59,133.22,133.39,26669.401989947684,114.2261,114.2347,113.9183,114.0636,26669.402
2014-12-12 09:35:00,133.45,133.87,133.34,133.44,31387.83464970766,114.1149,114.4741,114.0209,114.1064,31387.8346
2014-12-12 09:40:00,133.44,133.96,133.36,133.91,18155.70827777208,114.1064,114.551,114.038,114.5083,18155.7083
2014-12-12 09:45:00,133.87,133.87,133.6,133.76,9847.163811672992,114.4741,114.4741,114.2432,114.38,9847.1638
2014-12-12 09:50:00,133.75,134.14,133.75,134.1,4205.559544568673,114.3715,114.705,114.3715,114.6708,4205.5595
2014-12-12 09:55:00,134.14,134.5,133.91,134.49,15386.193455739049,114.705,115.0128,114.5083,115.0043,15386.1935
2014-12-12 10:00:00,134.49,134.51,134.07,134.12,21335.52159195815,115.0043,115.0214,114.6451,114.6879,21335.5216
2014-12-12 10:05:00,134.11,134.23,134.07,134.15,20412.349984613807,114.6793,114.7819,114.6451,114.7135,20412.35
2014-12-12 10:10:00,134.07,134.08,133.81,133.82,12411.5293876295,114.6451,114.6537,114.4228,114.4313,12411.5294
2014-12-12 10:15:00,133.84,133.98,133.75,133.98,8308.544466099087,114.4484,114.5681,114.3715,114.5681,8308.5445
2014-12-12 10:20:00,134.01,134.01,133.58,133.79,23387.01405272336,114.5938,114.5938,114.2261,114.4057,23387.0141
2014-12-12 10:25:00,133.78,133.95,133.76,133.95,4410.708790645194,114.3971,114.5425,114.38,114.5425,4410.7088
2014-12-12 10:30:00,133.9,134.1,133.85,134.09,10975.484665093856,114.4997,114.6708,114.457,114.6622,10975.4847
2014-12-12 10:35:00,134.04,134.15,134.03,134.06,15386.193455739049,114.6195,114.7135,114.6109,114.6366,15386.1935
2014-12-12 10:40:00,134.08,134.08,133.87,134.01,16514.514309159913,114.6537,114.6537,114.4741,114.5938,16514.5143
2014-12-12 10:45:00,134.0,134.13,133.95,134.02,10360.036926864292,114.5853,114.6964,114.5425,114.6024,10360.0369
2014-12-12 10:50:00,134.01,134.13,133.98,134.07,12514.10401066776,114.5938,114.6964,114.5681,114.6451,12514.104
2014-12-12 10:55:00,134.12,134.17,133.88,133.92,12206.38014155298,114.6879,114.7306,114.4826,114.5168,12206.3801
2014-12-12 11:00:00,133.88,133.96,133.78,133.81,6975.074366601702,114.4826,114.551,114.3971,114.4228,6975.0744
2014-12-12 11:05:00,133.82,134.07,133.8,134.02,12206.38014155298,114.4313,114.6451,114.4142,114.6024,12206.3801
2014-12-12 11:10:00,133.99,134.05,133.86,134.05,11180.633911170376,114.5767,114.628,114.4655,114.628,11180.6339
2014-12-12 11:15:00,133.99,134.04,133.8,133.8,6872.499743563442,114.5767,114.6195,114.4142,114.4142,6872.4997
2014-12-12 11:20:00,133.8,133.95,133.76,133.92,11283.208534208636,114.4142,114.5425,114.38,114.5168,11283.2085
2014-12-12 11:25:00,133.9,133.9,133.7,133.7,9539.43994255821,114.4997,114.4997,114.3287,114.3287,9539.4399
2014-12-12 11:30:00,133.73,134.0,133.7,133.92,10052.313057749512,114.3544,114.5853,114.3287,114.5168,10052.3131
2014-12-12 11:35:00,133.88,134.1,133.88,134.1,6667.350497486921,114.4826,114.6708,114.4826,114.6708,6667.3505
2014-12-12 11:40:00,134.15,134.18,134.03,134.05,7898.245973946045,114.7135,114.7392,114.6109,114.628,7898.246
2014-12-12 11:45:00,134.05,134.24,133.93,134.24,7180.223612678223,114.628,114.7905,114.5254,114.7905,7180.2236
2014-12-12 11:50:00,134.15,134.32,134.07,134.12,5333.880397989537,114.7135,114.8589,114.6451,114.6879,5333.8804
2014-12-12 11:55:00,134.14,134.18,134.0,134.1,15591.34270181557,114.705,114.7392,114.5853,114.6708,15591.3427
2014-12-12 12:00:00,134.11,134.11,133.92,133.99,10975.484665093856,114.6793,114.6793,114.5168,114.5767,10975.4847
2014-12-12 12:05:00,133.98,134.12,133.98,134.06,11078.059288132115,114.5681,114.6879,114.5681,114.6366,11078.0593
2014-12-12 12:10:00,134.09,134.1,133.95,134.07,12411.5293876295,114.6622,114.6708,114.5425,114.6451,12411.5294
2014-12-12 12:15:00,134.05,134.19,134.0,134.18,11385.783157246897,114.628,114.7477,114.5853,114.7392,11385.7832
2014-12-12 12:20:00,134.18,134.56,134.15,134.56,26874.551236024206,114.7392,115.0641,114.7135,115.0641,26874.5512
2014-12-12 12:25:00,134.58,134.72,134.53,134.72,10462.611549902556,115.0812,115.2009,115.0385,115.2009,10462.6115
2014-12-12 12:30:00,134.76,134.79,134.64,134.72,15796.491947892093,115.2351,115.2608,115.1325,115.2009,15796.4919
2014-12-12 12:35:00,134.69,134.69,134.41,134.51,31182.68540363114,115.1753,115.1753,114.9358,115.0214,31182.6854
2014-12-12 12:40:00,134.49,134.53,134.28,134.37,15796.491947892093,115.0043,115.0385,114.8247,114.9016,15796.4919
2014-12-12 12:45:00,134.44,134.73,134.44,134.68,20514.924607652065,114.9615,115.2095,114.9615,115.1667,20514.9246
2014-12-12 12:50:00,134.69,134.69,134.53,134.54,10462.611549902556,115.1753,115.1753,115.0385,115.047,10462.6115
2014-12-12 12:55:00,134.54,134.54,134.36,134.48,7180.223612678223,115.047,115.047,114.8931,114.9957,7180.2236
2014-12-12 13:00:00,134.49,134.5,134.29,134.29,5128.731151913016,115.0043,115.0128,114.8332,114.8332,5128.7312
2014-12-12 13:05:00,134.35,134.71,134.35,134.71,9231.71607344343,114.8845,115.1924,114.8845,115.1924,9231.7161
2014-12-12 13:10:00,134.7,134.95,134.63,134.95,7898.245973946045,115.1838,115.3976,115.124,115.3976,7898.246
2014-12-12 13:15:00,135.0,135.11,135.0,135.04,9334.29069648169,115.4404,115.5344,115.4404,115.4746,9334.2907
2014-12-12 13:20:00,135.03,135.11,134.93,134.93,9334.29069648169,115.466,115.5344,115.3805,115.3805,9334.2907
2014-12-12 13:25:00,134.94,134.97,134.78,134.78,11180.633911170376,115.3891,115.4147,115.2522,115.2522,11180.6339
2014-12-12 13:30:00,134.76,134.76,134.49,134.5,7590.522104831264,115.2351,115.2351,115.0043,115.0128,7590.5221
2014-12-12 13:35:00,134.47,134.61,134.41,134.61,5231.305774951277,114.9872,115.1069,114.9358,115.1069,5231.3058
2014-12-12 13:40:00,134.6,134.65,134.52,134.57,4513.283413683455,115.0983,115.1411,115.0299,115.0727,4513.2834
2014-12-12 13:45:00,134.57,134.61,134.5,134.61,3282.3879372243305,115.0727,115.1069,115.0128,115.1069,3282.3879
2014-12-12 13:50:00,134.68,134.81,134.68,134.81,3897.8356754538927,115.1667,115.2779,115.1667,115.2779,3897.8357
2014-12-12 13:55:00,134.81,134.87,134.79,134.85,3384.962560262591,115.2779,115.3292,115.2608,115.3121,3384.9626
2014-12-12 14:00:00,134.83,134.83,134.68,134.71,5128.731151913016,115.295,115.295,115.1667,115.1924,5128.7312
2014-12-12 14:05:00,134.7,134.73,134.59,134.61,3692.686429377372,115.1838,115.2095,115.0898,115.1069,3692.6864
2014-12-12 14:10:00,134.59,134.59,134.46,134.54,10565.186172940814,115.0898,115.0898,114.9786,115.047,10565.1862
2014-12-12 14:15:00,134.54,134.55,134.41,134.5,9334.29069648169,115.047,115.0556,114.9358,115.0128,9334.2907
2014-12-12 14:20:00,134.48,134.63,134.43,134.43,19899.476869422502,114.9957,115.124,114.953,114.953,19899.4769
2014-12-12 14:25:00,134.43,134.48,134.25,134.29,7180.223612678223,114.953,114.9957,114.799,114.8332,7180.2236
2014-12-12 14:30:00,134.26,134.49,134.2,134.43,9334.29069648169,114.8076,115.0043,114.7563,114.953,9334.2907
2014-12-12 14:35:00,134.4,134.4,134.22,134.26,7180.223612678223,114.9273,114.9273,114.7734,114.8076,7180.2236
2014-12-12 14:40:00,134.26,134.36,134.21,134.3,9436.86531951995,114.8076,114.8931,114.7648,114.8418,9436.8653
2014-12-12 14:45:00,134.3,134.63,134.27,134.62,52723.35624166581,114.8418,115.124,114.8161,115.1154,52723.3562
2014-12-12 14:50:00,134.61,134.74,134.55,134.66,38773.2075084624,115.1069,115.218,115.0556,115.1496,38773.2075
2014-12-12 14:55:00,134.66,134.66,134.59,134.65,4923.581905836496,115.1496,115.1496,115.0898,115.1411,4923.5819
2014-12-12 15:00:00,134.66,134.8,134.66,134.71,6257.0520053338805,115.1496,115.2693,115.1496,115.1924,6257.052
2014-12-12 15:05:00,134.7,134.78,134.63,134.77,4821.007282798236,115.1838,115.2522,115.124,115.2437,4821.0073
2014-12-12 15:10:00,134.78,134.78,134.56,134.58,7898.245973946045,115.2522,115.2522,115.0641,115.0812,7898.246
2014-12-12 15:15:00,134.59,134.67,134.53,134.59,17950.559031695557,115.0898,115.1582,115.0385,115.0898,17950.559
2014-12-12 15:20:00,134.61,134.64,134.48,134.54,9026.566827366907,115.1069,115.1325,114.9957,115.047,9026.5668
2014-12-12 15:25:00,134.52,134.59,134.42,134.54,18155.70827777208,115.0299,115.0898,114.9444,115.047,18155.7083
2014-12-12 15:30:00,134.54,134.55,134.29,134.29,31490.40927274592,115.047,115.0556,114.8332,114.8332,31490.4093
2014-12-12 15:35:00,134.28,134.31,134.06,134.06,46158.580367217146,114.8247,114.8503,114.6366,114.6366,46158.5804
2014-12-12 15:40:00,134.06,134.09,133.86,134.06,36106.26730946764,114.6366,114.6622,114.4655,114.6366,36106.2673
2014-12-12 15:45:00,134.04,134.06,133.67,133.82,34875.37183300851,114.6195,114.6366,114.3031,114.4313,34875.3718
2014-12-12 15:50:00,133.83,133.83,133.59,133.65,39798.953738845004,114.4399,114.4399,114.2347,114.286,39798.9537
2014-12-12 15:55:00,133.62,133.78,133.54,133.55,81649.39993845523,114.2603,114.3971,114.1919,114.2005,81649.3999
2014-12-15 09:30:00,134.28,134.44,133.81,133.81,18360.8575238486,114.8247,114.9615,114.4228,114.4228,18360.8575
2014-12-15 09:35:00,133.81,134.28,133.75,133.83,3487.537183300851,114.4228,114.8247,114.3715,114.4399,3487.5372
2014-12-15 09:40:00,133.9,134.13,133.85,133.87,10154.887680787771,114.4997,114.6964,114.457,114.4741,10154.8877
2014-12-15 09:45:00,133.91,133.92,133.57,133.87,4000.410298492153,114.5083,114.5168,114.2176,114.4741,4000.4103
2014-12-15 09:50:00,133.77,133.81,133.57,133.8,9847.163811672992,114.3886,114.4228,114.2176,114.4142,9847.1638
2014-12-15 09:55:00,133.77,133.97,133.67,133.97,16001.641193968611,114.3886,114.5596,114.3031,114.5596,16001.6412
2014-12-15 10:00:00,134.01,134.01,133.67,133.75,11898.656272438198,114.5938,114.5938,114.3031,114.3715,11898.6563
2014-12-15 10:05:00,133.76,133.85,133.47,133.5,19181.45450815468,114.38,114.457,114.132,114.1577,19181.4545
2014-12-15 10:10:00,133.56,133.75,133.56,133.72,13129.551748897322,114.209,114.3715,114.209,114.3458,13129.5517
2014-12-15 10:15:00,133.72,133.82,133.69,133.76,10360.036926864292,114.3458,114.4313,114.3202,114.38,10360.0369
2014-12-15 10:20:00,133.71,133.71,133.44,133.56,13744.999487126885,114.3373,114.3373,114.1064,114.209,13744.9995
2014-12-15 10:25:00,133.56,133.65,133.56,133.65,5846.753513180839,114.209,114.286,114.209,114.286,5846.7535
2014-12-15 10:30:00,133.63,133.64,133.46,133.5,14668.171094471229,114.2689,114.2774,114.1235,114.1577,14668.1711
2014-12-15 10:35:00,133.49,133.54,133.17,133.18,10770.335419017334,114.1491,114.1919,113.8755,113.8841,10770.3354
2014-12-15 10:40:00,133.19,133.23,132.85,132.91,11385.783157246897,113.8926,113.9268,113.6019,113.6532,11385.7832
2014-12-15 10:45:00,132.92,133.07,132.92,133.07,10975.484665093856,113.6617,113.79,113.6617,113.79,10975.4847
2014-12-15 10:50:00,133.09,133.38,133.09,133.35,10360.036926864292,113.8071,114.0551,113.8071,114.0294,10360.0369
2014-12-15 10:55:00,133.36,133.36,133.19,133.34,8411.119089137346,114.038,114.038,113.8926,114.0209,8411.1191
2014-12-15 11:00:00,133.31,133.31,133.14,133.2,24720.48415222074,113.9952,113.9952,113.8499,113.9012,24720.4842
2014-12-15 11:05:00,133.16,133.26,133.03,133.04,27079.70048210073,113.867,113.9525,113.7558,113.7643,27079.7005
2014-12-15 11:10:00,133.07,133.12,132.78,132.88,21950.969330187712,113.79,113.8328,113.542,113.6275,21950.9693
2014-12-15 11:15:00,132.88,132.96,132.57,132.6,28618.31982767464,113.6275,113.6959,113.3624,113.3881,28618.3198
2014-12-15 11:20:00,132.63,132.66,132.11,132.11,8308.544466099087,113.4137,113.4394,112.9691,112.9691,8308.5445
2014-12-15 11:25:00,132.13,132.14,131.86,132.04,15796.491947892093,112.9862,112.9947,112.7553,112.9092,15796.4919
2014-12-15 11:30:00,131.96,132.39,131.94,132.25,12001.23089547646,112.8408,113.2085,112.8237,113.0888,12001.2309
2014-12-15 11:35:00,132.23,132.29,131.94,131.94,12821.82787978254,113.0717,113.123,112.8237,112.8237,12821.8279
2014-12-15 11:40:00,132.01,132.05,131.86,131.89,6051.902759257359,112.8836,112.9178,112.7553,112.781,6051.9028
2014-12-15 11:45:00,131.83,132.08,131.83,132.01,6359.626628372141,112.7297,112.9434,112.7297,112.8836,6359.6266
2014-12-15 11:50:00,132.04,132.12,131.73,131.73,8821.417581290389,112.9092,112.9776,112.6441,112.6441,8821.4176
2014-12-15 11:55:00,131.76,131.81,131.64,131.71,8205.969843060826,112.6698,112.7126,112.5672,112.627,8205.9698
2014-12-15 12:00:00,131.73,131.84,131.67,131.75,22053.54395322597,112.6441,112.7382,112.5928,112.6612,22053.544
2014-12-15 12:05:00,131.75,131.81,131.67,131.81,24412.76028310596,112.6612,112.7126,112.5928,112.7126,24412.7603
2014-12-15 12:10:00,131.82,131.86,131.78,131.86,17437.685916504255,112.7211,112.7553,112.6869,112.7553,17437.6859
2014-12-15 12:15:00,131.84,131.89,131.72,131.76,12103.80551851472,112.7382,112.781,112.6356,112.6698,12103.8055
2014-12-15 12:20:00,131.79,131.98,131.77,131.83,12514.10401066776,112.6955,112.8579,112.6783,112.7297,12514.104
2014-12-15 12:25:00,131.82,131.88,131.75,131.78,26771.976612985945,112.7211,112.7724,112.6612,112.6869,26771.9766
2014-12-15 12:30:00,131.81,131.88,131.76,131.85,11693.507026361678,112.7126,112.7724,112.6698,112.7468,11693.507
2014-12-15 12:35:00,131.87,132.08,131.85,132.02,21950.969330187712,112.7639,112.9434,112.7468,112.8921,21950.9693
2014-12-15 12:40:00,132.03,132.07,131.86,132.04,6872.499743563442,112.9007,112.9349,112.7553,112.9092,6872.4997
2014-12-15 12:45:00,132.08,132.09,131.95,132.03,8308.544466099087,112.9434,112.952,112.8323,112.9007,8308.5445
2014-12-15 12:50:00,132.05,132.36,132.01,132.3,11488.357780285158,112.9178,113.1829,112.8836,113.1316,11488.3578
2014-12-15 12:55:00,132.4,132.65,132.37,132.52,11488.357780285158,113.2171,113.4308,113.1914,113.3197,11488.3578
2014-12-15 13:00:00,132.53,132.8,132.53,132.71,14975.894963586008,113.3282,113.5591,113.3282,113.4822,14975.895
2014-12-15 13:05:00,132.69,132.76,132.42,132.45,9744.58918863473,113.4651,113.5249,113.2342,113.2598,9744.5892
2014-12-15 13:10:00,132.44,132.45,131.98,132.0,5846.753513180839,113.2513,113.2598,112.8579,112.875,5846.7535
2014-12-15 13:15:00,132.01,132.04,131.87,132.03,4718.432659759975,112.8836,112.9092,112.7639,112.9007,4718.4327
2014-12-15 13:20:00,132.02,132.31,132.02,132.2,6975.074366601702,112.8921,113.1401,112.8921,113.046,6975.0744
2014-12-15 13:25:00,132.21,132.21,131.9,131.9,6154.47738229562,113.0546,113.0546,112.7895,112.7895,6154.4774
2014-12-15 13:30:00,131.94,132.03,131.86,131.96,6667.350497486921,112.8237,112.9007,112.7553,112.8408,6667.3505
2014-12-15 13:35:00,131.93,132.22,131.93,132.15,10462.611549902556,112.8152,113.0631,112.8152,113.0033,10462.6115
2014-12-15 13:40:00,132.14,132.35,132.11,132.26,5744.178890142579,112.9947,113.1743,112.9691,113.0974,5744.1789
2014-12-15 13:45:00,132.27,132.29,132.2,132.28,7282.798235716484,113.1059,113.123,113.046,113.1145,7282.7982
2014-12-15 13:50:00,132.26,132.43,132.14,132.37,14155.297979279923,113.0974,113.2427,112.9947,113.1914,14155.298
2014-12-15 13:55:00,132.35,132.47,132.33,132.42,10257.462303826032,113.1743,113.2769,113.1572,113.2342,10257.4623
2014-12-15 14:00:00,132.42,132.57,132.35,132.4,7590.522104831264,113.2342,113.3624,113.1743,113.2171,7590.5221
2014-12-15 14:05:00,132.37,132.47,132.25,132.42,7590.522104831264,113.1914,113.2769,113.0888,113.2342,7590.5221
2014-12-15 14:10:00,132.42,132.5,132.29,132.34,4205.559544568673,113.2342,113.3026,113.123,113.1658,4205.5595
2014-12-15 14:15:00,132.33,132.39,132.26,132.36,7282.798235716484,113.1572,113.2085,113.0974,113.1829,7282.7982
2014-12-15 14:20:00,132.32,132.64,132.31,132.64,8205.969843060826,113.1487,113.4223,113.1401,113.4223,8205.9698
2014-12-15 14:25:00,132.59,132.88,132.59,132.67,10360.036926864292,113.3795,113.6275,113.3795,113.448,10360.0369
2014-12-15 14:30:00,132.7,132.7,132.5,132.62,6769.925120525182,113.4736,113.4736,113.3026,113.4052,6769.9251
2014-12-15 14:35:00,132.56,132.87,132.56,132.81,10975.484665093856,113.3539,113.619,113.3539,113.5677,10975.4847
2014-12-15 14:40:00,132.83,132.85,132.48,132.48,9642.014565596472,113.5848,113.6019,113.2855,113.2855,9642.0146
2014-12-15 14:45:00,132.51,132.7,132.37,132.59,13642.424864088624,113.3111,113.4736,113.1914,113.3795,13642.4249
2014-12-15 14:50:00,132.58,132.64,132.55,132.64,10872.910042055595,113.371,113.4223,113.3453,113.4223,10872.91
2014-12-15 14:55:00,132.63,132.72,132.54,132.64,8308.544466099087,113.4137,113.4907,113.3368,113.4223,8308.5445
2014-12-15 15:00:00,132.57,132.78,132.55,132.65,8205.969843060826,113.3624,113.542,113.3453,113.4308,8205.9698
2014-12-15 15:05:00,132.66,132.81,132.6,132.79,10565.186172940814,113.4394,113.5677,113.3881,113.5506,10565.1862
2014-12-15 15:10:00,132.79,132.98,132.75,132.78,9436.86531951995,113.5506,113.713,113.5164,113.542,9436.8653
2014-12-15 15:15:00,132.79,132.83,132.64,132.67,11283.208534208636,113.5506,113.5848,113.4223,113.448,11283.2085
2014-12-15 15:20:00,132.64,132.73,132.54,132.57,13437.275618012103,113.4223,113.4993,113.3368,113.3624,13437.2756
2014-12-15 15:25:00,132.61,132.76,132.43,132.43,15283.61883270079,113.3966,113.5249,113.2427,113.2427,15283.6188
2014-12-15 15:30:00,132.43,132.48,132.34,132.34,9334.29069648169,113.2427,113.2855,113.1658,113.1658,9334.2907
2014-12-15 15:35:00,132.34,132.79,132.34,132.71,12924.402502820802,113.1658,113.5506,113.1658,113.4822,12924.4025
2014-12-15 15:40:00,132.72,132.72,132.54,132.63,15488.76807877731,113.4907,113.4907,113.3368,113.4137,15488.7681
2014-12-15 15:45:00,132.62,132.63,132.39,132.56,23899.887167914658,113.4052,113.4137,113.2085,113.3539,23899.8872
2014-12-15 15:50:00,132.54,132.62,132.46,132.47,22976.71556057032,113.3368,113.4052,113.2684,113.2769,22976.7156
2014-12-15 15:55:00,132.48,132.58,132.31,132.31,33747.05097958765,113.2855,113.371,113.1401,113.1401,33747.051
2014-12-16 09:30:00,131.92,131.92,131.27,131.57,18566.00676992512,112.8066,112.8066,112.2508,112.5073,18566.0068
2014-12-16 09:35:00,131.6,132.01,131.43,131.43,10770.335419017334,112.533,112.8836,112.3876,112.3876,10770.3354
2014-12-16 09:40:00,131.41,132.05,131.41,131.77,23489.588675761617,112.3705,112.9178,112.3705,112.6783,23489.5887
2014-12-16 09:45:00,131.86,131.96,131.75,131.9,13744.999487126885,112.7553,112.8408,112.6612,112.7895,13744.9995
2014-12-16 09:50:00,131.9,131.98,131.7,131.75,10872.910042055595,112.7895,112.8579,112.6185,112.6612,10872.91
2014-12-16 09:55:00,131.85,131.86,131.4,131.5,7077.648989639963,112.7468,112.7553,112.362,112.4475,7077.649
2014-12-16 10:00:00,131.52,131.69,131.27,131.57,9642.014565596472,112.4646,112.6099,112.2508,112.5073,9642.0146
2014-12-16 10:05:00,131.58,131.69,131.22,131.22,6051.902759257359,112.5159,112.6099,112.208,112.208,6051.9028
2014-12-16 10:10:00,131.19,131.21,130.99,131.06,9847.163811672992,112.1824,112.1995,112.0114,112.0712,9847.1638
2014-12-16 10:15:00,131.02,131.9,130.96,131.72,18053.13365473381,112.037,112.7895,111.9857,112.6356,18053.1337
2014-12-16 10:20:00,131.68,131.9,131.42,131.9,8821.417581290389,112.6014,112.7895,112.3791,112.7895,8821.4176
2014-12-16 10:25:00,131.89,131.89,131.65,131.77,10257.462303826032,112.781,112.781,112.5757,112.6783,10257.4623
2014-12-16 10:30:00,131.8,131.8,131.45,131.45,8308.544466099087,112.704,112.704,112.4047,112.4047,8308.5445
2014-12-16 10:35:00,131.41,131.74,131.31,131.74,6667.350497486921,112.3705,112.6527,112.285,112.6527,6667.3505
2014-12-16 10:40:00,131.7,131.82,131.66,131.82,11078.059288132115,112.6185,112.7211,112.5843,112.7211,11078.0593
2014-12-16 10:45:00,131.83,131.92,131.76,131.76,31387.83464970766,112.7297,112.8066,112.6698,112.6698,31387.8346
2014-12-16 10:50:00,131.73,131.97,131.72,131.95,17642.835162580777,112.6441,112.8494,112.6356,112.8323,17642.8352
2014-12-16 10:55:00,131.95,132.05,131.94,132.0,21438.09621499641,112.8323,112.9178,112.8237,112.875,21438.0962
2014-12-16 11:00:00,131.99,132.1,131.94,131.94,15386.193455739049,112.8665,112.9605,112.8237,112.8237,15386.1935
2014-12-16 11:05:00,131.93,132.04,131.83,131.83,9744.58918863473,112.8152,112.9092,112.7297,112.7297,9744.5892
2014-12-16 11:10:00,131.8,131.99,131.78,131.93,12206.38014155298,112.704,112.8665,112.6869,112.8152,12206.3801
2014-12-16 11:15:00,131.95,132.09,131.93,132.03,32003.282387937223,112.8323,112.952,112.8152,112.9007,32003.2824
2014-12-16 11:20:00,132.04,132.28,132.03,132.22,19899.476869422502,112.9092,113.1145,112.9007,113.0631,19899.4769
2014-12-16 11:25:00,132.22,132.69,132.18,132.58,30977.53615755462,113.0631,113.4651,113.0289,113.371,30977.5362
2014-12-16 11:30:00,132.54,132.64,132.38,132.38,14360.447225356444,113.3368,113.4223,113.2,113.2,14360.4472
2014-12-16 11:35:00,132.41,132.46,132.34,132.4,9949.738434711251,113.2256,113.2684,113.1658,113.2171,9949.7384
2014-12-16 11:40:00,132.4,132.46,132.32,132.37,6257.0520053338805,113.2171,113.2684,113.1487,113.1914,6257.052
2014-12-16 11:45:00,132.35,132.36,132.23,132.24,7180.223612678223,113.1743,113.1829,113.0717,113.0803,7180.2236
2014-12-16 11:50:00,132.24,132.4,132.24,132.31,5744.178890142579,113.0803,113.2171,113.0803,113.1401,5744.1789
2014-12-16 11:55:00,132.36,132.37,132.25,132.31,9539.43994255821,113.1829,113.1914,113.0888,113.1401,9539.4399
2014-12-16 12:00:00,132.34,132.42,132.23,132.31,11488.357780285158,113.1658,113.2342,113.0717,113.1401,11488.3578
2014-12-16 12:05:00,132.28,132.29,132.19,132.23,6564.775874448661,113.1145,113.123,113.0375,113.0717,6564.7759
2014-12-16 12:10:00,132.24,132.26,132.07,132.07,8411.119089137346,113.0803,113.0974,112.9349,112.9349,8411.1191
2014-12-16 12:15:00,132.04,132.21,131.98,131.99,8821.417581290389,112.9092,113.0546,112.8579,112.8665,8821.4176
2014-12-16 12:20:00,132.04,132.04,131.97,132.04,1948.9178377269463,112.9092,112.9092,112.8494,112.9092,1948.9178
2014-12-16 12:25:00,132.07,132.12,132.05,132.11,6257.0520053338805,112.9349,112.9776,112.9178,112.9691,6257.052
2014-12-16 12:30:00,132.1,132.22,132.07,132.22,3590.111806339112,112.9605,113.0631,112.9349,113.0631,3590.1118
2014-12-16 12:35:00,132.25,132.26,132.2,132.25,7590.522104831264,113.0888,113.0974,113.046,113.0888,7590.5221
2014-12-16 12:40:00,132.22,132.25,132.07,132.07,6154.47738229562,113.0631,113.0888,112.9349,112.9349,6154.4774
2014-12-16 12:45:00,132.05,132.07,131.88,132.07,3590.111806339112,112.9178,112.9349,112.7724,112.9349,3590.1118
2014-12-16 12:50:00,132.08,132.16,132.03,132.09,6154.47738229562,112.9434,113.0118,112.9007,112.952,6154.4774
2014-12-16 12:55:00,132.09,132.1,131.97,131.97,7077.648989639963,112.952,112.9605,112.8494,112.8494,7077.649
2014-12-16 13:00:00,131.93,132.18,131.91,132.09,7590.522104831264,112.8152,113.0289,112.7981,112.952,7590.5221
2014-12-16 13:05:00,132.1,132.11,131.78,131.83,5231.305774951277,112.9605,112.9691,112.6869,112.7297,5231.3058
2014-12-16 13:10:00,131.85,131.87,131.49,131.59,8103.395220022566,112.7468,112.7639,112.4389,112.5244,8103.3952
2014-12-16 13:15:00,131.58,131.71,131.3,131.44,6154.47738229562,112.5159,112.627,112.2764,112.3962,6154.4774
2014-12-16 13:20:00,131.42,131.5,131.3,131.4,7795.671350907785,112.3791,112.4475,112.2764,112.362,7795.6714
2014-12-16 13:25:00,131.37,131.56,131.3,131.51,7898.245973946045,112.3363,112.4988,112.2764,112.456,7898.246
2014-12-16 13:30:00,131.46,131.68,131.36,131.68,12206.38014155298,112.4133,112.6014,112.3278,112.6014,12206.3801
2014-12-16 13:35:00,131.7,131.88,131.7,131.81,5333.880397989537,112.6185,112.7724,112.6185,112.7126,5333.8804
2014-12-16 13:40:00,131.9,132.1,131.86,132.0,9642.014565596472,112.7895,112.9605,112.7553,112.875,9642.0146
2014-12-16 13:45:00,132.02,132.05,131.85,131.98,4615.858036721715,112.8921,112.9178,112.7468,112.8579,4615.858
2014-12-16 13:50:00,131.97,132.1,131.95,131.97,12719.25325674428,112.8494,112.9605,112.8323,112.8494,12719.2533
2014-12-16 13:55:00,131.95,132.04,131.86,131.88,10154.887680787771,112.8323,112.9092,112.7553,112.7724,10154.8877
2014-12-16 14:00:00,131.84,131.94,131.72,131.76,5641.604267104318,112.7382,112.8237,112.6356,112.6698,5641.6043
2014-12-16 14:05:00,131.76,131.88,131.76,131.86,4615.858036721715,112.6698,112.7724,112.6698,112.7553,4615.858
2014-12-16 14:10:00,131.85,131.96,131.81,131.96,6051.902759257359,112.7468,112.8408,112.7126,112.8408,6051.9028
2014-12-16 14:15:00,131.91,131.95,131.8,131.89,7282.798235716484,112.7981,112.8323,112.704,112.781,7282.7982
2014-12-16 14:20:00,131.9,132.0,131.81,131.86,8308.544466099087,112.7895,112.875,112.7126,112.7553,8308.5445
2014-12-16 14:25:00,131.86,131.9,131.77,131.88,8718.842958252128,112.7553,112.7895,112.6783,112.7724,8718.843
2014-12-16 14:30:00,131.86,131.95,131.78,131.78,14770.745717509488,112.7553,112.8323,112.6869,112.6869,14770.7457
2014-12-16 14:35:00,131.77,131.79,131.67,131.72,7180.223612678223,112.6783,112.6955,112.5928,112.6356,7180.2236
2014-12-16 14:40:00,131.74,131.91,131.72,131.88,10770.335419017334,112.6527,112.7981,112.6356,112.7724,10770.3354
2014-12-16 14:45:00,131.84,131.84,131.67,131.69,8616.268335213868,112.7382,112.7382,112.5928,112.6099,8616.2683
2014-12-16 14:50:00,131.68,131.68,131.36,131.54,16206.790440045132,112.6014,112.6014,112.3278,112.4817,16206.7904
2014-12-16 14:55:00,131.51,131.62,131.47,131.59,6872.499743563442,112.456,112.5501,112.4218,112.5244,6872.4997
2014-12-16 15:00:00,131.63,131.8,131.52,131.72,9231.71607344343,112.5586,112.704,112.4646,112.6356,9231.7161
2014-12-16 15:05:00,131.76,131.82,131.51,131.78,6154.47738229562,112.6698,112.7211,112.456,112.6869,6154.4774
2014-12-16 15:10:00,131.72,131.75,131.47,131.51,8923.992204328648,112.6356,112.6612,112.4218,112.456,8923.9922
2014-12-16 15:15:00,131.49,131.67,131.49,131.58,6667.350497486921,112.4389,112.5928,112.4389,112.5159,6667.3505
2014-12-16 15:20:00,131.6,131.64,131.38,131.42,8718.842958252128,112.533,112.5672,112.3449,112.3791,8718.843
2014-12-16 15:25:00,131.45,131.45,131.24,131.35,7590.522104831264,112.4047,112.4047,112.2251,112.3192,7590.5221
2014-12-16 15:30:00,131.29,131.61,131.25,131.48,9847.163811672992,112.2679,112.5415,112.2337,112.4304,9847.1638
2014-12-16 15:35:00,131.53,131.54,131.12,131.16,11796.081649399935,112.4731,112.4817,112.1225,112.1567,11796.0816
2014-12-16 15:40:00,131.18,131.21,130.85,131.0,10154.887680787771,112.1738,112.1995,111.8916,112.0199,10154.8877
2014-12-16 15:45:00,131.0,131.13,130.88,131.04,34567.64796389373,112.0199,112.1311,111.9173,112.0541,34567.648
2014-12-16 15:50:00,131.02,131.04,130.78,131.03,43081.341676069336,112.037,112.0541,111.8318,112.0456,43081.3417
2014-12-16 15:55:00,131.01,131.05,130.64,130.69,50774.43840393886,112.0285,112.0627,111.7121,111.7548,50774.4384
2014-12-17 09:30:00,131.66,132.07,131.1,131.9,32926.45399528157,112.5843,112.9349,112.1054,112.7895,32926.454
2014-12-17 09:35:00,131.85,132.66,131.65,132.22,32516.155503128524,112.7468,113.4394,112.5757,113.0631,32516.1555
2014-12-17 09:40:00,132.42,132.86,132.16,132.67,29541.491435018976,113.2342,113.6104,113.0118,113.448,29541.4914
2014-12-17 09:45:00,132.66,132.82,132.47,132.49,10257.462303826032,113.4394,113.5762,113.2769,113.294,10257.4623
2014-12-17 09:50:00,132.51,132.62,132.41,132.48,40414.40147707457,113.3111,113.4052,113.2256,113.2855,40414.4015
2014-12-17 09:55:00,132.49,132.86,132.49,132.86,33336.752487434605,113.294,113.6104,113.294,113.6104,33336.7525
2014-12-17 10:00:00,132.79,132.94,132.51,132.61,43183.9162991076,113.5506,113.6788,113.3111,113.3966,43183.9163
2014-12-17 10:05:00,132.57,132.61,132.39,132.4,9436.86531951995,113.3624,113.3966,113.2085,113.2171,9436.8653
2014-12-17 10:10:00,132.39,132.4,132.11,132.26,16924.812801312954,113.2085,113.2171,112.9691,113.0974,16924.8128
2014-12-17 10:15:00,132.23,132.31,132.13,132.2,7898.245973946045,113.0717,113.1401,112.9862,113.046,7898.246
2014-12-17 10:20:00,132.21,132.3,132.2,132.24,11796.081649399935,113.0546,113.1316,113.046,113.0803,11796.0816
2014-12-17 10:25:00,132.23,132.31,132.18,132.26,15283.61883270079,113.0717,113.1401,113.0289,113.0974,15283.6188
2014-12-17 10:30:00,132.27,132.28,132.08,132.17,12308.95476459124,113.1059,113.1145,112.9434,113.0204,12308.9548
2014-12-17 10:35:00,132.17,132.18,132.09,132.09,12308.95476459124,113.0204,113.0289,112.952,112.952,12308.9548
2014-12-17 10:40:00,132.12,132.14,132.06,132.13,7077.648989639963,112.9776,112.9947,112.9263,112.9862,7077.649
2014-12-17 10:45:00,132.13,132.24,132.0,132.14,13129.551748897322,112.9862,113.0803,112.875,112.9947,13129.5517
2014-12-17 10:50:00,132.13,132.18,132.04,132.13,5744.178890142579,112.9862,113.0289,112.9092,112.9862,5744.1789
2014-12-17 10:55:00,132.13,132.13,131.93,131.95,8411.119089137346,112.9862,112.9862,112.8152,112.8323,8411.1191
2014-12-17 11:00:00,131.95,132.15,131.95,132.09,11488.357780285158,112.8323,113.0033,112.8323,112.952,11488.3578
2014-12-17 11:05:00,132.1,132.14,132.03,132.11,12719.25325674428,112.9605,112.9947,112.9007,112.9691,12719.2533
2014-12-17 11:10:00,132.11,132.11,131.91,131.93,10154.887680787771,112.9691,112.9691,112.7981,112.8152,10154.8877
2014-12-17 11:15:00,131.93,132.0,131.78,131.94,11590.932403323415,112.8152,112.875,112.6869,112.8237,11590.9324
2014-12-17 11:20:00,131.97,132.07,131.96,131.99,22771.5663144938,112.8494,112.9349,112.8408,112.8665,22771.5663
2014-12-17 11:25:00,132.0,132.03,131.9,132.02,14668.171094471229,112.875,112.9007,112.7895,112.8921,14668.1711
2014-12-17 11:30:00,132.03,132.09,131.94,132.0,7590.522104831264,112.9007,112.952,112.8237,112.875,7590.5221
2014-12-17 11:35:00,132.0,132.11,131.98,132.11,26669.401989947684,112.875,112.9691,112.8579,112.9691,26669.402
2014-12-17 11:40:00,132.12,132.23,132.09,132.16,10154.887680787771,112.9776,113.0717,112.952,113.0118,10154.8877
2014-12-17 11:45:00,132.17,132.24,132.17,132.19,12719.25325674428,113.0204,113.0803,113.0204,113.0375,12719.2533
2014-12-17 11:50:00,132.22,132.27,132.18,132.26,15181.044209662528,113.0631,113.1059,113.0289,113.0974,15181.0442
2014-12-17 11:55:00,132.31,132.31,132.12,132.12,53646.52784901016,113.1401,113.1401,112.9776,112.9776,53646.5278
2014-12-17 12:00:00,132.12,132.23,132.12,132.21,8000.820596984306,112.9776,113.0717,112.9776,113.0546,8000.8206
2014-12-17 12:05:00,132.2,132.23,132.04,132.12,12206.38014155298,113.046,113.0717,112.9092,112.9776,12206.3801
2014-12-17 12:10:00,132.12,132.12,131.96,131.99,4718.432659759975,112.9776,112.9776,112.8408,112.8665,4718.4327
2014-12-17 12:15:00,131.98,131.98,131.81,131.82,3384.962560262591,112.8579,112.8579,112.7126,112.7211,3384.9626
2014-12-17 12:20:00,131.81,131.83,131.58,131.58,7487.947481793004,112.7126,112.7297,112.5159,112.5159,7487.9475
2014-12-17 12:25:00,131.6,131.6,131.47,131.52,19181.45450815468,112.533,112.533,112.4218,112.4646,19181.4545
2014-12-17 12:30:00,131.53,131.64,131.53,131.61,4718.432659759975,112.4731,112.5672,112.4731,112.5415,4718.4327
2014-12-17 12:35:00,131.62,131.7,131.52,131.52,4923.581905836496,112.5501,112.6185,112.4646,112.4646,4923.5819
2014-12-17 12:40:00,131.49,131.57,131.46,131.5,9026.566827366907,112.4389,112.5073,112.4133,112.4475,9026.5668
2014-12-17 12:45:00,131.55,131.57,131.48,131.57,3282.3879372243305,112.4902,112.5073,112.4304,112.5073,3282.3879
2014-12-17 12:50:00,131.59,131.79,131.59,131.63,4205.559544568673,112.5244,112.6955,112.5244,112.5586,4205.5595
2014-12-17 12:55:00,131.69,131.74,131.66,131.74,5949.328136219099,112.6099,112.6527,112.5843,112.6527,5949.3281
2014-12-17 13:00:00,131.75,131.8,131.73,131.76,2666.9401989947687,112.6612,112.704,112.6441,112.6698,2666.9402
2014-12-17 13:05:00,131.77,131.86,131.74,131.83,3077.2386911478097,112.6783,112.7553,112.6527,112.7297,3077.2387
2014-12-17 13:10:00,131.86,131.89,131.82,131.88,7590.522104831264,112.7553,112.781,112.7211,112.7724,7590.5221
2014-12-17 13:15:00,131.9,131.91,131.85,131.85,9847.163811672992,112.7895,112.7981,112.7468,112.7468,9847.1638
2014-12-17 13:20:00,131.88,131.99,131.81,131.82,17540.260539542516,112.7724,112.8665,112.7126,112.7211,17540.2605
2014-12-17 13:25:00,131.79,132.0,131.79,132.0,19386.6037542312,112.6955,112.875,112.6955,112.875,19386.6038
2014-12-17 13:30:00,132.02,132.07,131.91,132.04,11693.507026361678,112.8921,112.9349,112.7981,112.9092,11693.507
2014-12-17 13:35:00,132.0,132.0,131.89,131.96,4000.410298492153,112.875,112.875,112.781,112.8408,4000.4103
2014-12-17 13:40:00,131.95,132.0,131.91,131.97,4308.134167606934,112.8323,112.875,112.7981,112.8494,4308.1342
2014-12-17 13:45:00,131.95,131.95,131.75,131.88,4718.432659759975,112.8323,112.8323,112.6612,112.7724,4718.4327
2014-12-17 13:50:00,131.89,131.96,131.81,131.82,7385.372858754744,112.781,112.8408,112.7126,112.7211,7385.3729
2014-12-17 13:55:00,131.78,131.97,131.78,131.97,19284.029131192943,112.6869,112.8494,112.6869,112.8494,19284.0291
2014-12-17 14:00:00,132.01,133.42,131.92,133.19,23284.43942968509,112.8836,114.0893,112.8066,113.8926,23284.4394
2014-12-17 14:05:00,133.2,133.2,132.34,132.51,50158.9906657093,113.9012,113.9012,113.1658,113.3111,50158.9907
2014-12-17 14:10:00,132.49,132.64,132.4,132.48,32003.282387937223,113.294,113.4223,113.2171,113.2855,32003.2824
2014-12-17 14:15:00,132.52,132.52,132.43,132.5,8923.992204328648,113.3197,113.3197,113.2427,113.3026,8923.9922
2014-12-17 14:20:00,132.5,132.52,132.4,132.49,26669.401989947684,113.3026,113.3197,113.2171,113.294,26669.402
2014-12-17 14:25:00,132.56,132.66,132.49,132.59,8923.992204328648,113.3539,113.4394,113.294,113.3795,8923.9922
2014-12-17 14:30:00,132.69,132.75,132.42,132.74,9949.738434711251,113.4651,113.5164,113.2342,113.5078,9949.7384
2014-12-17 14:35:00,132.78,133.03,132.78,133.01,13539.850241050364,113.542,113.7558,113.542,113.7387,13539.8502
2014-12-17 14:40:00,133.0,133.0,132.43,132.76,17335.111293465994,113.7301,113.7301,113.2427,113.5249,17335.1113
2014-12-17 14:45:00,132.74,132.74,132.52,132.55,12924.402502820802,113.5078,113.5078,113.3197,113.3453,12924.4025
2014-12-17 14:50:00,132.51,133.02,132.51,133.02,8923.992204328648,113.3111,113.7472,113.3111,113.7472,8923.9922
2014-12-17 14:55:00,133.02,133.03,132.67,132.75,8923.992204328648,113.7472,113.7558,113.448,113.5164,8923.9922
2014-12-17 15:00:00,132.75,132.75,132.25,132.49,12001.23089547646,113.5164,113.5164,113.0888,113.294,12001.2309
2014-12-17 15:05:00,132.43,132.64,132.43,132.52,7693.096727869524,113.2427,113.4223,113.2427,113.3197,7693.0967
2014-12-17 15:10:00,132.5,132.76,132.49,132.76,10667.760795979077,113.3026,113.5249,113.294,113.5249,10667.7608
2014-12-17 15:15:00,132.79,132.87,132.61,132.86,11693.507026361678,113.5506,113.619,113.3966,113.6104,11693.507
2014-12-17 15:20:00,132.83,132.89,132.65,132.75,11898.656272438198,113.5848,113.6361,113.4308,113.5164,11898.6563
2014-12-17 15:25:00,132.76,133.32,132.73,133.28,15899.06657093035,113.5249,114.0038,113.4993,113.9696,15899.0666
2014-12-17 15:30:00,133.27,133.29,133.07,133.17,14257.872602318186,113.961,113.9781,113.79,113.8755,14257.8726
2014-12-17 15:35:00,133.17,133.3,133.1,133.25,24823.058775259,113.8755,113.9867,113.8156,113.9439,24823.0588
2014-12-17 15:40:00,133.25,133.53,133.24,133.45,27592.57359729203,113.9439,114.1833,113.9354,114.1149,27592.5736
2014-12-17 15:45:00,133.43,133.66,133.37,133.49,32003.282387937223,114.0978,114.2945,114.0465,114.1491,32003.2824
2014-12-17 15:50:00,133.51,133.56,133.27,133.27,37747.4612780798,114.1662,114.209,113.961,113.961,37747.4613
2014-12-17 15:55:00,133.27,133.41,133.26,133.4,48722.94594317365,113.961,114.0807,113.9525,114.0722,48722.9459
2014-12-18 09:30:00,134.77,134.77,134.11,134.16,19284.029131192943,115.2437,115.2437,114.6793,114.7221,19284.0291
2014-12-18 09:35:00,134.35,135.05,134.16,135.02,4718.432659759975,114.8845,115.4831,114.7221,115.4575,4718.4327
2014-12-18 09:40:00,134.81,135.13,134.81,135.13,11590.932403323415,115.2779,115.5515,115.2779,115.5515,11590.9324
2014-12-18 09:45:00,135.07,135.08,134.77,134.8,11796.081649399935,115.5002,115.5088,115.2437,115.2693,11796.0816
2014-12-18 09:50:00,134.83,134.92,134.75,134.82,7077.648989639963,115.295,115.372,115.2266,115.2864,7077.649
2014-12-18 09:55:00,134.83,135.02,134.58,135.02,19181.45450815468,115.295,115.4575,115.0812,115.4575,19181.4545
2014-12-18 10:00:00,134.97,135.02,134.74,135.01,39286.0806236537,115.4147,115.4575,115.218,115.4489,39286.0806
2014-12-18 10:05:00,135.01,135.29,134.79,135.13,15181.044209662528,115.4489,115.6883,115.2608,115.5515,15181.0442
2014-12-18 10:10:00,135.15,135.62,135.1,135.59,15796.491947892093,115.5686,115.9705,115.5259,115.9449,15796.4919
2014-12-18 10:15:00,135.58,135.8,135.58,135.71,16309.365063083393,115.9363,116.1245,115.9363,116.0475,16309.3651
2014-12-18 10:20:00,135.72,135.87,135.72,135.86,18463.43214688686,116.056,116.1843,116.056,116.1758,18463.4321
2014-12-18 10:25:00,135.86,135.95,135.78,135.9,13437.275618012103,116.1758,116.2527,116.1074,116.21,13437.2756
2014-12-18 10:30:00,135.85,135.93,135.74,135.74,17437.685916504255,116.1672,116.2356,116.0731,116.0731,17437.6859
2014-12-18 10:35:00,135.72,135.72,135.38,135.45,14360.447225356444,116.056,116.056,115.7653,115.8252,14360.4472
2014-12-18 10:40:00,135.41,135.66,135.41,135.62,8205.969843060826,115.791,116.0047,115.791,115.9705,8205.9698
2014-12-18 10:45:00,135.62,135.75,135.53,135.63,16206.790440045132,115.9705,116.0817,115.8936,115.9791,16206.7904
2014-12-18 10:50:00,135.64,135.74,135.47,135.51,7180.223612678223,115.9876,116.0731,115.8423,115.8765,7180.2236
2014-12-18 10:55:00,135.51,135.51,135.2,135.24,7693.096727869524,115.8765,115.8765,115.6114,115.6456,7693.0967
2014-12-18 11:00:00,135.18,135.18,134.92,135.08,6872.499743563442,115.5943,115.5943,115.372,115.5088,6872.4997
2014-12-18 11:05:00,135.11,135.15,134.82,134.88,4513.283413683455,115.5344,115.5686,115.2864,115.3378,4513.2834
2014-12-18 11:10:00,134.86,134.86,134.71,134.74,6154.47738229562,115.3206,115.3206,115.1924,115.218,6154.4774
2014-12-18 11:15:00,134.74,134.9,134.71,134.89,7693.096727869524,115.218,115.3549,115.1924,115.3463,7693.0967
2014-12-18 11:20:00,134.9,134.97,134.9,134.93,4410.708790645194,115.3549,115.4147,115.3549,115.3805,4410.7088
2014-12-18 11:25:00,134.93,135.12,134.83,134.85,12514.10401066776,115.3805,115.543,115.295,115.3121,12514.104
2014-12-18 11:30:00,134.87,134.89,134.67,134.78,10462.611549902556,115.3292,115.3463,115.1582,115.2522,10462.6115
2014-12-18 11:35:00,134.8,134.99,134.68,134.99,8103.395220022566,115.2693,115.4318,115.1667,115.4318,8103.3952
2014-12-18 11:40:00,134.92,135.13,134.89,135.07,16411.939686121652,115.372,115.5515,115.3463,115.5002,16411.9397
2014-12-18 11:45:00,135.05,135.14,135.02,135.09,10154.887680787771,115.4831,115.5601,115.4575,115.5173,10154.8877
2014-12-18 11:50:00,135.1,135.36,135.07,135.3,33952.20022566417,115.5259,115.7482,115.5002,115.6969,33952.2002
2014-12-18 11:55:00,135.31,135.52,135.3,135.44,20207.200738537285,115.7055,115.885,115.6969,115.8166,20207.2007
2014-12-18 12:00:00,135.44,135.57,135.36,135.42,16514.514309159913,115.8166,115.9278,115.7482,115.7995,16514.5143
2014-12-18 12:05:00,135.41,135.56,135.38,135.46,14975.894963586008,115.791,115.9192,115.7653,115.8337,14975.895
2014-12-18 12:10:00,135.43,135.57,135.42,135.48,14360.447225356444,115.8081,115.9278,115.7995,115.8508,14360.4472
2014-12-18 12:15:00,135.47,135.62,135.45,135.5,10565.186172940814,115.8423,115.9705,115.8252,115.8679,10565.1862
2014-12-18 12:20:00,135.5,135.57,135.45,135.57,14565.596471432968,115.8679,115.9278,115.8252,115.9278,14565.5965
2014-12-18 12:25:00,135.56,135.63,135.5,135.56,4821.007282798236,115.9192,115.9791,115.8679,115.9192,4821.0073
2014-12-18 12:30:00,135.56,135.56,135.36,135.36,22771.5663144938,115.9192,115.9192,115.7482,115.7482,22771.5663
2014-12-18 12:35:00,135.36,135.37,135.05,135.25,48517.79669709714,115.7482,115.7568,115.4831,115.6541,48517.7967
2014-12-18 12:40:00,135.23,135.37,135.23,135.34,4205.559544568673,115.637,115.7568,115.637,115.7311,4205.5595
2014-12-18 12:45:00,135.34,135.46,135.3,135.39,7693.096727869524,115.7311,115.8337,115.6969,115.7739,7693.0967
2014-12-18 12:50:00,135.43,135.57,135.39,135.54,9949.738434711251,115.8081,115.9278,115.7739,115.9021,9949.7384
2014-12-18 12:55:00,135.52,135.66,135.5,135.6,13950.148733203405,115.885,116.0047,115.8679,115.9534,13950.1487
2014-12-18 13:00:00,135.6,135.64,135.48,135.57,13232.126371935585,115.9534,115.9876,115.8508,115.9278,13232.1264
2014-12-18 13:05:00,135.57,135.6,135.49,135.6,13437.275618012103,115.9278,115.9534,115.8594,115.9534,13437.2756
2014-12-18 13:10:00,135.57,135.66,135.52,135.52,4923.581905836496,115.9278,116.0047,115.885,115.885,4923.5819
2014-12-18 13:15:00,135.52,135.58,135.49,135.51,4513.283413683455,115.885,115.9363,115.8594,115.8765,4513.2834
2014-12-18 13:20:00,135.54,135.68,135.54,135.55,13950.148733203405,115.9021,116.0218,115.9021,115.9107,13950.1487
2014-12-18 13:25:00,135.58,135.61,135.5,135.51,11898.656272438198,115.9363,115.962,115.8679,115.8765,11898.6563
2014-12-18 13:30:00,135.52,135.59,135.51,135.52,8923.992204328648,115.885,115.9449,115.8765,115.885,8923.9922
2014-12-18 13:35:00,135.54,135.59,135.52,135.56,7180.223612678223,115.9021,115.9449,115.885,115.9192,7180.2236
2014-12-18 13:40:00,135.55,135.58,135.49,135.58,7590.522104831264,115.9107,115.9363,115.8594,115.9363,7590.5221
2014-12-18 13:45:00,135.61,135.73,135.61,135.7,4821.007282798236,115.962,116.0646,115.962,116.0389,4821.0073
2014-12-18 13:50:00,135.7,135.76,135.68,135.73,1846.343214688686,116.0389,116.0903,116.0218,116.0646,1846.3432
2014-12-18 13:55:00,135.75,135.82,135.71,135.76,27182.275105138982,116.0817,116.1416,116.0475,116.0903,27182.2751
2014-12-18 14:00:00,135.75,135.8,135.54,135.62,18360.8575238486,116.0817,116.1245,115.9021,115.9705,18360.8575
2014-12-18 14:05:00,135.63,135.64,135.57,135.59,7487.947481793004,115.9791,115.9876,115.9278,115.9449,7487.9475
2014-12-18 14:10:00,135.6,135.69,135.56,135.69,16309.365063083393,115.9534,116.0304,115.9192,116.0304,16309.3651
2014-12-18 14:15:00,135.69,135.74,135.58,135.66,29951.789927172016,116.0304,116.0731,115.9363,116.0047,29951.7899
2014-12-18 14:20:00,135.63,135.64,135.52,135.54,7693.096727869524,115.9791,115.9876,115.885,115.9021,7693.0967
2014-12-18 14:25:00,135.56,135.64,135.41,135.41,7898.245973946045,115.9192,115.9876,115.791,115.791,7898.246
2014-12-18 14:30:00,135.44,135.56,135.36,135.56,14052.723356241666,115.8166,115.9192,115.7482,115.9192,14052.7234
2014-12-18 14:35:00,135.54,135.86,135.54,135.85,27284.849728177247,115.9021,116.1758,115.9021,116.1672,27284.8497
2014-12-18 14:40:00,135.81,135.99,135.81,135.91,12821.82787978254,116.133,116.2869,116.133,116.2185,12821.8279
2014-12-18 14:45:00,135.94,135.99,135.81,135.9,11385.783157246897,116.2442,116.2869,116.133,116.21,11385.7832
2014-12-18 14:50:00,135.9,136.17,135.89,136.16,7385.372858754744,116.21,116.4408,116.2014,116.4323,7385.3729
2014-12-18 14:55:00,136.19,136.27,136.13,136.21,15078.46958662427,116.458,116.5264,116.4066,116.4751,15078.4696
2014-12-18 15:00:00,136.19,136.49,136.19,136.41,17027.387424351215,116.458,116.7145,116.458,116.6461,17027.3874
2014-12-18 15:05:00,136.46,136.58,136.44,136.52,18668.58139296338,116.6888,116.7914,116.6717,116.7401,18668.5814
2014-12-18 15:10:00,136.54,136.56,136.46,136.54,10257.462303826032,116.7572,116.7743,116.6888,116.7572,10257.4623
2014-12-18 15:15:00,136.57,136.57,136.38,136.38,10052.313057749512,116.7829,116.7829,116.6204,116.6204,10052.3131
2014-12-18 15:20:00,136.4,136.42,136.22,136.24,11385.783157246897,116.6375,116.6546,116.4836,116.5007,11385.7832
2014-12-18 15:25:00,136.23,136.45,136.22,136.3,11180.633911170376,116.4922,116.6803,116.4836,116.552,11180.6339
2014-12-18 15:30:00,136.32,136.53,136.3,136.43,19284.029131192943,116.5691,116.7487,116.552,116.6632,19284.0291
2014-12-18 15:35:00,136.41,136.53,136.4,136.42,15488.76807877731,116.6461,116.7487,116.6375,116.6546,15488.7681
2014-12-18 15:40:00,136.42,136.52,136.37,136.37,27900.29746640681,116.6546,116.7401,116.6119,116.6119,27900.2975
2014-12-18 15:45:00,136.37,136.49,136.3,136.48,32516.155503128524,116.6119,116.7145,116.552,116.7059,32516.1555
2014-12-18 15:50:00,136.49,136.62,136.48,136.6,60621.602215611856,116.7145,116.8256,116.7059,116.8085,60621.6022
2014-12-18 15:55:00,136.58,136.91,136.58,136.9,86060.10872910042,116.7914,117.0736,116.7914,117.0651,86060.1087
2014-12-19 09:30:00,137.64,137.73,136.87,137.71,267104.3183916299,117.6979,117.7748,117.0394,117.7577,267104.3184
2014-12-19 09:35:00,137.66,137.89,137.51,137.51,4923.581905836496,117.715,117.9116,117.5867,117.5867,4923.5819
2014-12-19 09:40:00,137.4,137.43,136.54,136.54,8103.395220022566,117.4926,117.5183,116.7572,116.7572,8103.3952
2014-12-19 09:45:00,136.5,136.59,136.31,136.54,8411.119089137346,116.723,116.8,116.5606,116.7572,8411.1191
2014-12-19 09:50:00,136.4,136.43,136.0,136.0,19078.87988511642,116.6375,116.6632,116.2955,116.2955,19078.8799
2014-12-19 09:55:00,136.0,136.49,136.0,136.19,9949.738434711251,116.2955,116.7145,116.2955,116.458,9949.7384
2014-12-19 10:00:00,136.14,136.52,136.01,136.48,9026.566827366907,116.4152,116.7401,116.304,116.7059,9026.5668
2014-12-19 10:05:00,136.39,136.72,136.39,136.57,7282.798235716484,116.629,116.9112,116.629,116.7829,7282.7982
2014-12-19 10:10:00,136.51,136.6,136.37,136.54,8616.268335213868,116.7316,116.8085,116.6119,116.7572,8616.2683
2014-12-19 10:15:00,136.54,136.72,136.43,136.6,13437.275618012103,116.7572,116.9112,116.6632,116.8085,13437.2756
2014-12-19 10:20:00,136.55,136.64,136.42,136.6,7180.223612678223,116.7658,116.8428,116.6546,116.8085,7180.2236
2014-12-19 10:25:00,136.63,136.78,136.52,136.78,15078.46958662427,116.8342,116.9625,116.7401,116.9625,15078.4696
2014-12-19 10:30:00,136.81,136.83,136.24,136.24,7385.372858754744,116.9881,117.0052,116.5007,116.5007,7385.3729
2014-12-19 10:35:00,136.26,136.39,136.12,136.14,13232.126371935585,116.5178,116.629,116.3981,116.4152,13232.1264
2014-12-19 10:40:00,136.22,136.39,136.22,136.37,3692.686429377372,116.4836,116.629,116.4836,116.6119,3692.6864
2014-12-19 10:45:00,136.34,136.36,135.99,136.08,10052.313057749512,116.5862,116.6033,116.2869,116.3639,10052.3131
2014-12-19 10:50:00,136.08,136.13,136.01,136.13,9436.86531951995,116.3639,116.4066,116.304,116.4066,9436.8653
2014-12-19 10:55:00,136.14,136.44,136.12,136.44,7590.522104831264,116.4152,116.6717,116.3981,116.6717,7590.5221
2014-12-19 11:00:00,136.49,136.77,136.37,136.77,18155.70827777208,116.7145,116.9539,116.6119,116.9539,18155.7083
2014-12-19 11:05:00,136.71,136.76,136.6,136.66,8308.544466099087,116.9026,116.9454,116.8085,116.8599,8308.5445
2014-12-19 11:10:00,136.62,136.71,136.57,136.65,5128.731151913016,116.8256,116.9026,116.7829,116.8513,5128.7312
2014-12-19 11:15:00,136.6,136.61,136.4,136.4,6975.074366601702,116.8085,116.8171,116.6375,116.6375,6975.0744
2014-12-19 11:20:00,136.33,136.34,136.21,136.34,6667.350497486921,116.5777,116.5862,116.4751,116.5862,6667.3505
2014-12-19 11:25:00,136.37,136.53,136.32,136.43,8616.268335213868,116.6119,116.7487,116.5691,116.6632,8616.2683
2014-12-19 11:30:00,136.42,136.42,136.23,136.39,5744.178890142579,116.6546,116.6546,116.4922,116.629,5744.1789
2014-12-19 11:35:00,136.39,136.46,136.37,136.42,4102.984921530413,116.629,116.6888,116.6119,116.6546,4102.9849
2014-12-19 11:40:00,136.4,136.65,136.4,136.65,4923.581905836496,116.6375,116.8513,116.6375,116.8513,4923.5819
2014-12-19 11:45:00,136.65,136.73,136.58,136.73,5333.880397989537,116.8513,116.9197,116.7914,116.9197,5333.8804
2014-12-19 11:50:00,136.73,136.87,136.73,136.86,3795.261052415632,116.9197,117.0394,116.9197,117.0309,3795.2611
2014-12-19 11:55:00,136.86,136.92,136.85,136.87,5949.328136219099,117.0309,117.0822,117.0223,117.0394,5949.3281
2014-12-19 12:00:00,136.87,137.01,136.81,137.01,5539.029644066058,117.0394,117.1591,116.9881,117.1591,5539.0296
2014-12-19 12:05:00,137.01,137.04,136.96,137.02,3897.8356754538927,117.1591,117.1848,117.1164,117.1677,3897.8357
2014-12-19 12:10:00,137.01,137.11,137.01,137.05,6667.350497486921,117.1591,117.2447,117.1591,117.1933,6667.3505
2014-12-19 12:15:00,137.05,137.09,136.94,136.94,5333.880397989537,117.1933,117.2276,117.0993,117.0993,5333.8804
2014-12-19 12:20:00,136.93,136.94,136.86,136.9,4513.283413683455,117.0907,117.0993,117.0309,117.0651,4513.2834
2014-12-19 12:25:00,136.88,136.92,136.83,136.92,4102.984921530413,117.048,117.0822,117.0052,117.0822,4102.9849
2014-12-19 12:30:00,136.92,136.93,136.8,136.84,3590.111806339112,117.0822,117.0907,116.9796,117.0138,3590.1118
2014-12-19 12:35:00,136.89,136.89,136.68,136.68,5539.029644066058,117.0565,117.0565,116.877,116.877,5539.0296
2014-12-19 12:40:00,136.68,136.68,136.59,136.61,3487.537183300851,116.877,116.877,116.8,116.8171,3487.5372
2014-12-19 12:45:00,136.63,136.63,136.37,136.39,18360.8575238486,116.8342,116.8342,116.6119,116.629,18360.8575
2014-12-19 12:50:00,136.41,136.48,136.39,136.39,1436.0447225356447,116.6461,116.7059,116.629,116.629,1436.0447
2014-12-19 12:55:00,136.38,136.38,136.19,136.2,3692.686429377372,116.6204,116.6204,116.458,116.4665,3692.6864
2014-12-19 13:00:00,136.18,136.18,136.07,136.08,7590.522104831264,116.4494,116.4494,116.3553,116.3639,7590.5221
2014-12-19 13:05:00,136.07,136.11,136.0,136.02,11590.932403323415,116.3553,116.3895,116.2955,116.3126,11590.9324
2014-12-19 13:10:00,136.01,136.06,136.0,136.0,6667.350497486921,116.304,116.3468,116.2955,116.2955,6667.3505
2014-12-19 13:15:00,136.0,136.17,136.0,136.11,8205.969843060826,116.2955,116.4408,116.2955,116.3895,8205.9698
2014-12-19 13:20:00,136.13,136.26,136.06,136.21,19694.327623345984,116.4066,116.5178,116.3468,116.4751,19694.3276
2014-12-19 13:25:00,136.27,136.33,136.17,136.18,13847.574110165144,116.5264,116.5777,116.4408,116.4494,13847.5741
2014-12-19 13:30:00,136.17,136.17,136.08,136.1,13129.551748897322,116.4408,116.4408,116.3639,116.381,13129.5517
2014-12-19 13:35:00,136.14,136.19,136.11,136.18,11283.208534208636,116.4152,116.458,116.3895,116.4494,11283.2085
2014-12-19 13:40:00,136.18,136.21,136.07,136.13,8616.268335213868,116.4494,116.4751,116.3553,116.4066,8616.2683
2014-12-19 13:45:00,136.14,136.21,136.14,136.19,5231.305774951277,116.4152,116.4751,116.4152,116.458,5231.3058
2014-12-19 13:50:00,136.21,136.21,136.14,136.16,11283.208534208636,116.4751,116.4751,116.4152,116.4323,11283.2085
2014-12-19 13:55:00,136.15,136.15,136.04,136.12,4308.134167606934,116.4237,116.4237,116.3297,116.3981,4308.1342
2014-12-19 14:00:00,136.13,136.13,136.09,136.11,5539.029644066058,116.4066,116.4066,116.3724,116.3895,5539.0296
2014-12-19 14:05:00,136.12,136.43,136.12,136.43,4205.559544568673,116.3981,116.6632,116.3981,116.6632,4205.5595
2014-12-19 14:10:00,136.4,136.53,136.38,136.45,8103.395220022566,116.6375,116.7487,116.6204,116.6803,8103.3952
2014-12-19 14:15:00,136.45,136.45,136.34,136.34,20104.626115499024,116.6803,116.6803,116.5862,116.5862,20104.6261
2014-12-19 14:20:00,136.33,136.35,136.22,136.29,5231.305774951277,116.5777,116.5948,116.4836,116.5435,5231.3058
2014-12-19 14:25:00,136.3,136.31,136.18,136.2,9949.738434711251,116.552,116.5606,116.4494,116.4665,9949.7384
2014-12-19 14:30:00,136.2,136.3,136.2,136.23,7795.671350907785,116.4665,116.552,116.4665,116.4922,7795.6714
2014-12-19 14:35:00,136.21,136.25,136.13,136.14,7077.648989639963,116.4751,116.5093,116.4066,116.4152,7077.649
2014-12-19 14:40:00,136.14,136.35,136.14,136.28,7898.245973946045,116.4152,116.5948,116.4152,116.5349,7898.246
2014-12-19 14:45:00,136.28,136.39,136.28,136.39,9231.71607344343,116.5349,116.629,116.5349,116.629,9231.7161
2014-12-19 14:50:00,136.39,136.65,136.39,136.62,5846.753513180839,116.629,116.8513,116.629,116.8256,5846.7535
2014-12-19 14:55:00,136.65,136.76,136.62,136.72,13950.148733203405,116.8513,116.9454,116.8256,116.9112,13950.1487
2014-12-19 15:00:00,136.76,136.82,136.61,136.63,20412.349984613807,116.9454,116.9967,116.8171,116.8342,20412.35
2014-12-19 15:05:00,136.62,136.63,136.52,136.55,14975.894963586008,116.8256,116.8342,116.7401,116.7658,14975.895
2014-12-19 15:10:00,136.54,136.65,136.36,136.65,8616.268335213868,116.7572,116.8513,116.6033,116.8513,8616.2683
2014-12-19 15:15:00,136.7,136.73,136.64,136.69,7282.798235716484,116.8941,116.9197,116.8428,116.8855,7282.7982
2014-12-19 15:20:00,136.71,136.9,136.68,136.81,14975.894963586008,116.9026,117.0651,116.877,116.9881,14975.895
2014-12-19 15:25:00,136.82,136.82,136.74,136.78,24105.036413991176,116.9967,116.9967,116.9283,116.9625,24105.0364
2014-12-19 15:30:00,136.79,136.81,136.71,136.72,23899.887167914658,116.971,116.9881,116.9026,116.9112,23899.8872
2014-12-19 15:35:00,136.73,136.8,136.71,136.73,17540.260539542516,116.9197,116.9796,116.9026,116.9197,17540.2605
2014-12-19 15:40:00,136.75,136.8,136.54,136.57,17232.536670427737,116.9368,116.9796,116.7572,116.7829,17232.5367
2014-12-19 15:45:00,136.55,136.56,136.4,136.5,30259.5137962868,116.7658,116.7743,116.6375,116.723,30259.5138
2014-12-19 15:50:00,136.5,136.54,136.41,136.42,31182.68540363114,116.723,116.7572,116.6461,116.6546,31182.6854
2014-12-19 15:55:00,136.43,136.53,136.27,136.29,71904.81074982049,116.6632,116.7487,116.5264,116.5435,71904.8107
2014-12-22 09:30:00,135.82,136.42,135.5,136.29,17540.260539542516,116.1416,116.6546,115.8679,116.5435,17540.2605
2014-12-22 09:35:00,136.18,136.86,136.18,136.71,18258.28290081034,116.4494,117.0309,116.4494,116.9026,18258.2829
2014-12-22 09:40:00,136.64,136.64,135.93,136.37,13437.275618012103,116.8428,116.8428,116.2356,116.6119,13437.2756
2014-12-22 09:45:00,136.4,136.47,136.11,136.14,11693.507026361678,116.6375,116.6974,116.3895,116.4152,11693.507
2014-12-22 09:50:00,136.15,136.34,136.07,136.1,5846.753513180839,116.4237,116.5862,116.3553,116.381,5846.7535
2014-12-22 09:55:00,136.11,136.2,136.0,136.06,4923.581905836496,116.3895,116.4665,116.2955,116.3468,4923.5819
2014-12-22 10:00:00,136.05,136.18,136.05,136.13,8103.395220022566,116.3382,116.4494,116.3382,116.4066,8103.3952
2014-12-22 10:05:00,136.14,136.48,136.14,136.41,6667.350497486921,116.4152,116.7059,116.4152,116.6461,6667.3505
2014-12-22 10:10:00,136.4,136.49,136.4,136.46,18873.7306390399,116.6375,116.7145,116.6375,116.6888,18873.7306
2014-12-22 10:15:00,136.43,136.48,136.38,136.43,3897.8356754538927,116.6632,116.7059,116.6204,116.6632,3897.8357
2014-12-22 10:20:00,136.49,136.49,136.36,136.4,5026.156528874756,116.7145,116.7145,116.6033,116.6375,5026.1565
2014-12-22 10:25:00,136.37,136.57,136.37,136.52,7077.648989639963,116.6119,116.7829,116.6119,116.7401,7077.649
2014-12-22 10:30:00,136.52,136.55,136.42,136.42,10975.484665093856,116.7401,116.7658,116.6546,116.6546,10975.4847
2014-12-22 10:35:00,136.4,136.41,136.36,136.39,2154.067083803467,116.6375,116.6461,116.6033,116.629,2154.0671
2014-12-22 10:40:00,136.32,136.36,136.23,136.26,11180.633911170376,116.5691,116.6033,116.4922,116.5178,11180.6339
2014-12-22 10:45:00,136.21,136.32,136.18,136.18,5949.328136219099,116.4751,116.5691,116.4494,116.4494,5949.3281
2014-12-22 10:50:00,136.21,136.38,136.19,136.34,11078.059288132115,116.4751,116.6204,116.458,116.5862,11078.0593
2014-12-22 10:55:00,136.34,136.39,136.27,136.27,8513.693712175607,116.5862,116.629,116.5264,116.5264,8513.6937
2014-12-22 11:00:00,136.26,136.35,136.16,136.32,8821.417581290389,116.5178,116.5948,116.4323,116.5691,8821.4176
2014-12-22 11:05:00,136.32,136.32,136.15,136.25,3487.537183300851,116.5691,116.5691,116.4237,116.5093,3487.5372
2014-12-22 11:10:00,136.25,136.33,136.24,136.32,6359.626628372141,116.5093,116.5777,116.5007,116.5691,6359.6266
2014-12-22 11:15:00,136.28,136.3,136.2,136.28,6051.902759257359,116.5349,116.552,116.4665,116.5349,6051.9028
2014-12-22 11:20:00,136.3,136.36,136.15,136.15,2666.9401989947687,116.552,116.6033,116.4237,116.4237,2666.9402
2014-12-22 11:25:00,136.16,136.37,136.15,136.37,3590.111806339112,116.4323,116.6119,116.4237,116.6119,3590.1118
2014-12-22 11:30:00,136.34,136.37,136.32,136.33,1948.9178377269463,116.5862,116.6119,116.5691,116.5777,1948.9178
2014-12-22 11:35:00,136.36,136.39,136.32,136.35,7795.671350907785,116.6033,116.629,116.5691,116.5948,7795.6714
2014-12-22 11:40:00,136.3,136.34,136.24,136.29,2461.790952918248,116.552,116.5862,116.5007,116.5435,2461.791
2014-12-22 11:45:00,136.32,136.33,136.21,136.21,2974.6640681095496,116.5691,116.5777,116.4751,116.4751,2974.6641
2014-12-22 11:50:00,136.21,136.21,136.15,136.18,1641.1939686121652,116.4751,116.4751,116.4237,116.4494,1641.194
2014-12-22 11:55:00,136.19,136.28,136.17,136.26,1641.1939686121652,116.458,116.5349,116.4408,116.5178,1641.194
2014-12-22 12:00:00,136.29,136.36,136.28,136.29,2769.514822033029,116.5435,116.6033,116.5349,116.5435,2769.5148
2014-12-22 12:05:00,136.31,136.48,136.31,136.48,4410.708790645194,116.5606,116.7059,116.5606,116.7059,4410.7088
2014-12-22 12:10:00,136.48,136.48,136.42,136.42,2359.216329879988,116.7059,116.7059,116.6546,116.6546,2359.2163
2014-12-22 12:15:00,136.43,136.43,136.42,136.42,1025.7462303826032,116.6632,116.6632,116.6546,116.6546,1025.7462
2014-12-22 12:20:00,136.45,136.47,136.39,136.47,1846.343214688686,116.6803,116.6974,116.629,116.6974,1846.3432
2014-12-22 12:25:00,136.44,136.49,136.4,136.4,3077.2386911478097,116.6717,116.7145,116.6375,116.6375,3077.2387
2014-12-22 12:30:00,136.45,136.48,136.39,136.48,1230.895476459124,116.6803,116.7059,116.629,116.7059,1230.8955
2014-12-22 12:35:00,136.49,136.49,136.41,136.44,2256.6417068417272,116.7145,116.7145,116.6461,116.6717,2256.6417
2014-12-22 12:40:00,136.42,136.46,136.42,136.45,2154.067083803467,116.6546,116.6888,116.6546,116.6803,2154.0671
2014-12-22 12:45:00,136.44,136.46,136.41,136.46,2461.790952918248,116.6717,116.6888,116.6461,116.6888,2461.791
2014-12-22 12:50:00,136.47,136.49,136.43,136.44,11283.208534208636,116.6974,116.7145,116.6632,116.6717,11283.2085
2014-12-22 12:55:00,136.44,136.46,136.38,136.4,6359.626628372141,116.6717,116.6888,116.6204,116.6375,6359.6266
2014-12-22 13:00:00,136.41,136.41,136.39,136.39,5128.731151913016,116.6461,116.6461,116.629,116.629,5128.7312
2014-12-22 13:05:00,136.39,136.39,136.32,136.35,1230.895476459124,116.629,116.629,116.5691,116.5948,1230.8955
2014-12-22 13:10:00,136.36,136.41,136.36,136.39,1436.0447225356447,116.6033,116.6461,116.6033,116.629,1436.0447
2014-12-22 13:15:00,136.37,136.4,136.37,136.37,1025.7462303826032,116.6119,116.6375,116.6119,116.6119,1025.7462
2014-12-22 13:20:00,136.38,136.41,136.38,136.41,9436.86531951995,116.6204,116.6461,116.6204,116.6461,9436.8653
2014-12-22 13:25:00,136.41,136.44,136.4,136.43,6154.47738229562,116.6461,116.6717,116.6375,116.6632,6154.4774
2014-12-22 13:30:00,136.43,136.47,136.41,136.41,4000.410298492153,116.6632,116.6974,116.6461,116.6461,4000.4103
2014-12-22 13:35:00,136.41,136.45,136.4,136.44,1846.343214688686,116.6461,116.6803,116.6375,116.6717,1846.3432
2014-12-22 13:40:00,136.43,136.46,136.43,136.45,1743.7685916504256,116.6632,116.6888,116.6632,116.6803,1743.7686
2014-12-22 13:45:00,136.44,136.49,136.44,136.46,4000.410298492153,116.6717,116.7145,116.6717,116.6888,4000.4103
2014-12-22 13:50:00,136.46,136.49,136.4,136.4,5128.731151913016,116.6888,116.7145,116.6375,116.6375,5128.7312
2014-12-22 13:55:00,136.42,136.49,136.42,136.48,2666.9401989947687,116.6546,116.7145,116.6546,116.7059,2666.9402
2014-12-22 14:00:00,136.48,136.48,136.4,136.41,2051.4924607652065,116.7059,116.7059,116.6375,116.6461,2051.4925
2014-12-22 14:05:00,136.43,136.63,136.41,136.55,8513.693712175607,116.6632,116.8342,116.6461,116.7658,8513.6937
2014-12-22 14:10:00,136.55,136.58,136.44,136.51,17232.536670427737,116.7658,116.7914,116.6717,116.7316,17232.5367
2014-12-22 14:15:00,136.49,136.54,136.47,136.5,7693.096727869524,116.7145,116.7572,116.6974,116.723,7693.0967
2014-12-22 14:20:00,136.47,136.52,136.47,136.52,8821.417581290389,116.6974,116.7401,116.6974,116.7401,8821.4176
2014-12-22 14:25:00,136.52,136.52,136.47,136.49,8308.544466099087,116.7401,116.7401,116.6974,116.7145,8308.5445
2014-12-22 14:30:00,136.5,136.58,136.5,136.52,8411.119089137346,116.723,116.7914,116.723,116.7401,8411.1191
2014-12-22 14:35:00,136.52,136.53,136.49,136.49,7487.947481793004,116.7401,116.7487,116.7145,116.7145,7487.9475
2014-12-22 14:40:00,136.5,136.51,136.48,136.49,11283.208534208636,116.723,116.7316,116.7059,116.7145,11283.2085
2014-12-22 14:45:00,136.48,136.51,136.39,136.43,9231.71607344343,116.7059,116.7316,116.629,116.6632,9231.7161
2014-12-22 14:50:00,136.46,136.46,136.38,136.38,1436.0447225356447,116.6888,116.6888,116.6204,116.6204,1436.0447
2014-12-22 14:55:00,136.42,136.42,136.37,136.4,2666.9401989947687,116.6546,116.6546,116.6119,116.6375,2666.9402
2014-12-22 15:00:00,136.39,136.39,136.3,136.3,2769.514822033029,116.629,116.629,116.552,116.552,2769.5148
2014-12-22 15:05:00,136.33,136.37,136.28,136.37,2666.9401989947687,116.5777,116.6119,116.5349,116.6119,2666.9402
2014-12-22 15:10:00,136.34,136.38,136.29,136.29,4308.134167606934,116.5862,116.6204,116.5435,116.5435,4308.1342
2014-12-22 15:15:00,136.32,136.32,136.22,136.27,13334.700994973842,116.5691,116.5691,116.4836,116.5264,13334.701
2014-12-22 15:20:00,136.27,136.36,136.26,136.35,6359.626628372141,116.5264,116.6033,116.5178,116.5948,6359.6266
2014-12-22 15:25:00,136.36,136.46,136.36,136.46,3077.2386911478097,116.6033,116.6888,116.6033,116.6888,3077.2387
2014-12-22 15:30:00,136.44,136.53,136.41,136.52,12411.5293876295,116.6717,116.7487,116.6461,116.7401,12411.5294
2014-12-22 15:35:00,136.52,136.53,136.48,136.52,5231.305774951277,116.7401,116.7487,116.7059,116.7401,5231.3058
2014-12-22 15:40:00,136.52,136.53,136.46,136.47,11898.656272438198,116.7401,116.7487,116.6888,116.6974,11898.6563
2014-12-22 15:45:00,136.46,136.52,136.35,136.5,16206.790440045132,116.6888,116.7401,116.5948,116.723,16206.7904
2014-12-22 15:50:00,136.5,136.53,136.32,136.4,17027.387424351215,116.723,116.7487,116.5691,116.6375,17027.3874
2014-12-22 15:55:00,136.4,136.53,136.36,136.53,19181.45450815468,116.6375,116.7487,116.6033,116.7487,19181.4545
2014-12-23 09:30:00,137.42,137.42,136.96,137.29,21950.969330187712,117.5097,117.5097,117.1164,117.3986,21950.9693
2014-12-23 09:35:00,137.22,137.75,136.62,136.78,18566.00676992512,117.3387,117.7919,116.8256,116.9625,18566.0068
2014-12-23 09:40:00,136.72,137.11,136.28,136.28,9539.43994255821,116.9112,117.2447,116.5349,116.5349,9539.4399
2014-12-23 09:45:00,136.26,136.42,136.24,136.41,8103.395220022566,116.5178,116.6546,116.5007,116.6461,8103.3952
2014-12-23 09:50:00,136.45,136.62,136.29,136.34,4410.708790645194,116.6803,116.8256,116.5435,116.5862,4410.7088
2014-12-23 09:55:00,136.37,136.4,135.97,135.97,10872.910042055595,116.6119,116.6375,116.2698,116.2698,10872.91
2014-12-23 10:00:00,136.08,136.13,135.78,135.79,17642.835162580777,116.3639,116.4066,116.1074,116.1159,17642.8352
2014-12-23 10:05:00,135.78,135.79,135.59,135.71,13026.977125859064,116.1074,116.1159,115.9449,116.0475,13026.9771
2014-12-23 10:10:00,135.75,135.75,135.42,135.43,10872.910042055595,116.0817,116.0817,115.7995,115.8081,10872.91
2014-12-23 10:15:00,135.43,135.47,135.31,135.32,6564.775874448661,115.8081,115.8423,115.7055,115.714,6564.7759
2014-12-23 10:20:00,135.3,135.36,135.19,135.36,11078.059288132115,115.6969,115.7482,115.6028,115.7482,11078.0593
2014-12-23 10:25:00,135.36,135.36,135.24,135.24,7282.798235716484,115.7482,115.7482,115.6456,115.6456,7282.7982
2014-12-23 10:30:00,135.23,135.36,135.15,135.3,29849.215304133755,115.637,115.7482,115.5686,115.6969,29849.2153
2014-12-23 10:35:00,135.3,135.47,135.29,135.29,21745.82008411119,115.6969,115.8423,115.6883,115.6883,21745.8201
2014-12-23 10:40:00,135.28,135.28,135.04,135.13,7795.671350907785,115.6798,115.6798,115.4746,115.5515,7795.6714
2014-12-23 10:45:00,135.1,135.13,135.05,135.11,9539.43994255821,115.5259,115.5515,115.4831,115.5344,9539.4399
2014-12-23 10:50:00,135.1,135.35,135.09,135.32,8513.693712175607,115.5259,115.7397,115.5173,115.714,8513.6937
2014-12-23 10:55:00,135.32,135.47,135.32,135.4,6667.350497486921,115.714,115.8423,115.714,115.7824,6667.3505
2014-12-23 11:00:00,135.45,135.48,135.4,135.43,6051.902759257359,115.8252,115.8508,115.7824,115.8081,6051.9028
2014-12-23 11:05:00,135.42,135.43,135.36,135.38,7385.372858754744,115.7995,115.8081,115.7482,115.7653,7385.3729
2014-12-23 11:10:00,135.38,135.38,135.27,135.27,5231.305774951277,115.7653,115.7653,115.6712,115.6712,5231.3058
2014-12-23 11:15:00,135.27,135.27,135.13,135.13,17129.962047389476,115.6712,115.6712,115.5515,115.5515,17129.962
2014-12-23 11:20:00,135.17,135.17,134.89,134.92,8616.268335213868,115.5857,115.5857,115.3463,115.372,8616.2683
2014-12-23 11:25:00,134.9,135.5,134.89,135.48,25438.506513488563,115.3549,115.8679,115.3463,115.8508,25438.5065
2014-12-23 11:30:00,135.45,135.51,135.42,135.49,6257.0520053338805,115.8252,115.8765,115.7995,115.8594,6257.052
2014-12-23 11:35:00,135.45,135.45,135.22,135.26,3179.8133141860703,115.8252,115.8252,115.6285,115.6627,3179.8133
2014-12-23 11:40:00,135.22,135.22,134.99,135.05,6462.201251410401,115.6285,115.6285,115.4318,115.4831,6462.2013
2014-12-23 11:45:00,135.02,135.05,134.95,134.97,5333.880397989537,115.4575,115.4831,115.3976,115.4147,5333.8804
2014-12-23 11:50:00,134.96,135.01,134.94,135.0,10360.036926864292,115.4062,115.4489,115.3891,115.4404,10360.0369
2014-12-23 11:55:00,134.99,134.99,134.94,134.94,5436.455021027798,115.4318,115.4318,115.3891,115.3891,5436.455
2014-12-23 12:00:00,134.92,134.92,134.56,134.56,5949.328136219099,115.372,115.372,115.0641,115.0641,5949.3281
2014-12-23 12:05:00,134.61,134.65,134.55,134.57,9231.71607344343,115.1069,115.1411,115.0556,115.0727,9231.7161
2014-12-23 12:10:00,134.58,134.58,134.4,134.46,6462.201251410401,115.0812,115.0812,114.9273,114.9786,6462.2013
2014-12-23 12:15:00,134.47,134.56,134.45,134.55,5231.305774951277,114.9872,115.0641,114.9701,115.0556,5231.3058
2014-12-23 12:20:00,134.56,134.56,134.44,134.47,4410.708790645194,115.0641,115.0641,114.9615,114.9872,4410.7088
2014-12-23 12:25:00,134.37,134.46,134.37,134.45,5128.731151913016,114.9016,114.9786,114.9016,114.9701,5128.7312
2014-12-23 12:30:00,134.44,134.7,134.44,134.7,7693.096727869524,114.9615,115.1838,114.9615,115.1838,7693.0967
2014-12-23 12:35:00,134.69,134.83,134.68,134.76,7282.798235716484,115.1753,115.295,115.1667,115.2351,7282.7982
2014-12-23 12:40:00,134.78,135.39,134.77,135.38,17129.962047389476,115.2522,115.7739,115.2437,115.7653,17129.962
2014-12-23 12:45:00,135.4,135.43,135.21,135.21,26053.954251718125,115.7824,115.8081,115.6199,115.6199,26053.9543
2014-12-23 12:50:00,135.23,135.36,135.23,135.35,5539.029644066058,115.637,115.7482,115.637,115.7397,5539.0296
2014-12-23 12:55:00,135.36,135.36,135.29,135.31,14463.021848394706,115.7482,115.7482,115.6883,115.7055,14463.0218
2014-12-23 13:00:00,135.28,135.28,135.21,135.21,1436.0447225356447,115.6798,115.6798,115.6199,115.6199,1436.0447
2014-12-23 13:05:00,135.22,135.28,135.2,135.27,4615.858036721715,115.6285,115.6798,115.6114,115.6712,4615.858
2014-12-23 13:10:00,135.26,135.36,135.25,135.35,6359.626628372141,115.6627,115.7482,115.6541,115.7397,6359.6266
2014-12-23 13:15:00,135.35,135.36,135.33,135.35,1230.895476459124,115.7397,115.7482,115.7226,115.7397,1230.8955
2014-12-23 13:20:00,135.34,135.34,135.06,135.06,59185.55749307621,115.7311,115.7311,115.4917,115.4917,59185.5575
2014-12-23 13:25:00,135.07,135.13,135.06,135.09,5744.178890142579,115.5002,115.5515,115.4917,115.5173,5744.1789
2014-12-23 13:30:00,135.06,135.14,135.04,135.14,4513.283413683455,115.4917,115.5601,115.4746,115.5601,4513.2834
2014-12-23 13:35:00,135.16,135.32,135.11,135.29,5333.880397989537,115.5772,115.714,115.5344,115.6883,5333.8804
2014-12-23 13:40:00,135.33,135.46,135.33,135.44,6051.902759257359,115.7226,115.8337,115.7226,115.8166,6051.9028
2014-12-23 13:45:00,135.48,135.48,135.38,135.38,5949.328136219099,115.8508,115.8508,115.7653,115.7653,5949.3281
2014-12-23 13:50:00,135.39,135.41,135.32,135.32,6462.201251410401,115.7739,115.791,115.714,115.714,6462.2013
2014-12-23 13:55:00,135.33,135.4,135.29,135.32,8411.119089137346,115.7226,115.7824,115.6883,115.714,8411.1191
2014-12-23 14:00:00,135.34,135.36,135.12,135.13,8411.119089137346,115.7311,115.7482,115.543,115.5515,8411.1191
2014-12-23 14:05:00,135.11,135.16,135.1,135.14,13232.126371935585,115.5344,115.5772,115.5259,115.5601,13232.1264
2014-12-23 14:10:00,135.13,135.25,135.09,135.15,17437.685916504255,115.5515,115.6541,115.5173,115.5686,17437.6859
2014-12-23 14:15:00,135.17,135.23,135.1,135.23,20514.924607652065,115.5857,115.637,115.5259,115.637,20514.9246
2014-12-23 14:20:00,135.27,135.37,135.27,135.3,19899.476869422502,115.6712,115.7568,115.6712,115.6969,19899.4769
2014-12-23 14:25:00,135.32,135.35,135.26,135.35,6667.350497486921,115.714,115.7397,115.6627,115.7397,6667.3505
2014-12-23 14:30:00,135.36,135.42,135.25,135.33,19796.902246384245,115.7482,115.7995,115.6541,115.7226,19796.9022
2014-12-23 14:35:00,135.28,135.35,135.22,135.33,4000.410298492153,115.6798,115.7397,115.6285,115.7226,4000.4103
2014-12-23 14:40:00,135.34,135.34,135.29,135.31,4923.581905836496,115.7311,115.7311,115.6883,115.7055,4923.5819
2014-12-23 14:45:00,135.31,135.33,135.25,135.26,15796.491947892093,115.7055,115.7226,115.6541,115.6627,15796.4919
2014-12-23 14:50:00,135.24,135.26,135.23,135.23,16514.514309159913,115.6456,115.6627,115.637,115.637,16514.5143
2014-12-23 14:55:00,135.25,135.25,135.2,135.23,6051.902759257359,115.6541,115.6541,115.6114,115.637,6051.9028
2014-12-23 15:00:00,135.24,135.28,135.23,135.25,5128.731151913016,115.6456,115.6798,115.637,115.6541,5128.7312
2014-12-23 15:05:00,135.27,135.3,135.22,135.24,6051.902759257359,115.6712,115.6969,115.6285,115.6456,6051.9028
2014-12-23 15:10:00,135.24,135.26,135.2,135.22,7487.947481793004,115.6456,115.6627,115.6114,115.6285,7487.9475
2014-12-23 15:15:00,135.24,135.25,135.2,135.22,14257.872602318186,115.6456,115.6541,115.6114,115.6285,14257.8726
2014-12-23 15:20:00,135.21,135.23,135.1,135.1,8308.544466099087,115.6199,115.637,115.5259,115.5259,8308.5445
2014-12-23 15:25:00,135.13,135.24,135.11,135.21,10257.462303826032,115.5515,115.6456,115.5344,115.6199,10257.4623
2014-12-23 15:30:00,135.17,135.32,135.13,135.27,18873.7306390399,115.5857,115.714,115.5515,115.6712,18873.7306
2014-12-23 15:35:00,135.26,135.38,135.25,135.32,21438.09621499641,115.6627,115.7653,115.6541,115.714,21438.0962
2014-12-23 15:40:00,135.32,135.38,135.24,135.24,9847.163811672992,115.714,115.7653,115.6456,115.6456,9847.1638
2014-12-23 15:45:00,135.27,135.31,135.18,135.19,33849.62560262591,115.6712,115.7055,115.5943,115.6028,33849.6256
2014-12-23 15:50:00,135.2,135.28,135.1,135.11,29131.19294286593,115.6114,115.6798,115.5259,115.5344,29131.1929
2014-12-23 15:55:00,135.1,135.13,134.94,135.02,60724.17683865011,115.5259,115.5515,115.3891,115.4575,60724.1768
2014-12-24 09:30:00,135.45,135.45,135.07,135.38,9129.14145040517,115.8252,115.8252,115.5002,115.7653,9129.1415
2014-12-24 09:35:00,135.26,135.85,135.26,135.55,4308.134167606934,115.6627,116.1672,115.6627,115.9107,4308.1342
2014-12-24 09:40:00,135.7,136.14,135.7,135.93,9847.163811672992,116.0389,116.4152,116.0389,116.2356,9847.1638
2014-12-24 09:45:00,136.09,136.27,136.05,136.12,8308.544466099087,116.3724,116.5264,116.3382,116.3981,8308.5445
2014-12-24 09:50:00,136.21,136.49,136.17,136.35,6564.775874448661,116.4751,116.7145,116.4408,116.5948,6564.7759
2014-12-24 09:55:00,136.34,136.6,136.23,136.58,3897.8356754538927,116.5862,116.8085,116.4922,116.7914,3897.8357
2014-12-24 10:00:00,136.61,136.63,136.49,136.49,8308.544466099087,116.8171,116.8342,116.7145,116.7145,8308.5445
2014-12-24 10:05:00,136.51,136.61,136.51,136.57,2564.365575956508,116.7316,116.8171,116.7316,116.7829,2564.3656
2014-12-24 10:10:00,136.62,136.96,136.62,136.96,7590.522104831264,116.8256,117.1164,116.8256,117.1164,7590.5221
2014-12-24 10:15:00,136.94,137.07,136.89,137.06,4308.134167606934,117.0993,117.2105,117.0565,117.2019,4308.1342
2014-12-24 10:20:00,137.07,137.12,136.92,136.95,5539.029644066058,117.2105,117.2532,117.0822,117.1078,5539.0296
2014-12-24 10:25:00,136.97,137.29,136.97,137.14,9744.58918863473,117.1249,117.3986,117.1249,117.2703,9744.5892
2014-12-24 10:30:00,137.19,137.19,137.07,137.07,8821.417581290389,117.3131,117.3131,117.2105,117.2105,8821.4176
2014-12-24 10:35:00,137.08,137.15,136.97,137.01,6154.47738229562,117.219,117.2789,117.1249,117.1591,6154.4774
2014-12-24 10:40:00,137.01,137.51,137.0,137.46,9436.86531951995,117.1591,117.5867,117.1506,117.5439,9436.8653
2014-12-24 10:45:00,137.51,137.54,137.35,137.41,7385.372858754744,117.5867,117.6124,117.4499,117.5012,7385.3729
2014-12-24 10:50:00,137.41,137.41,137.23,137.29,3897.8356754538927,117.5012,117.5012,117.3473,117.3986,3897.8357
2014-12-24 10:55:00,137.26,137.27,137.19,137.23,4205.559544568673,117.3729,117.3815,117.3131,117.3473,4205.5595
2014-12-24 11:00:00,137.2,137.24,137.16,137.16,5744.178890142579,117.3216,117.3558,117.2874,117.2874,5744.1789
2014-12-24 11:05:00,137.17,137.19,137.02,137.06,4718.432659759975,117.296,117.3131,117.1677,117.2019,4718.4327
2014-12-24 11:10:00,137.03,137.04,136.93,136.97,3384.962560262591,117.1762,117.1848,117.0907,117.1249,3384.9626
2014-12-24 11:15:00,136.94,136.94,136.85,136.85,3692.686429377372,117.0993,117.0993,117.0223,117.0223,3692.6864
2014-12-24 11:20:00,136.87,136.88,136.76,136.76,3384.962560262591,117.0394,117.048,116.9454,116.9454,3384.9626
2014-12-24 11:25:00,136.77,136.85,136.77,136.84,2769.514822033029,116.9539,117.0223,116.9539,117.0138,2769.5148
2014-12-24 11:30:00,136.87,136.92,136.85,136.91,4718.432659759975,117.0394,117.0822,117.0223,117.0736,4718.4327
2014-12-24 11:35:00,136.86,136.93,136.86,136.93,2974.6640681095496,117.0309,117.0907,117.0309,117.0907,2974.6641
2014-12-24 11:40:00,136.94,136.98,136.91,136.96,3897.8356754538927,117.0993,117.1335,117.0736,117.1164,3897.8357
2014-12-24 11:45:00,136.96,137.07,136.94,137.05,3077.2386911478097,117.1164,117.2105,117.0993,117.1933,3077.2387
2014-12-24 11:50:00,137.1,137.1,136.92,136.92,3179.8133141860703,117.2361,117.2361,117.0822,117.0822,3179.8133
2014-12-24 11:55:00,136.92,137.04,136.89,137.03,2461.790952918248,117.0822,117.1848,117.0565,117.1762,2461.791
2014-12-24 12:00:00,137.02,137.1,136.91,136.95,4615.858036721715,117.1677,117.2361,117.0736,117.1078,4615.858
2014-12-24 12:05:00,136.94,137.01,136.9,137.0,2564.365575956508,117.0993,117.1591,117.0651,117.1506,2564.3656
2014-12-24 12:10:00,137.02,137.04,136.9,137.01,4308.134167606934,117.1677,117.1848,117.0651,117.1591,4308.1342
2014-12-24 12:15:00,136.99,136.99,136.85,136.87,4205.559544568673,117.142,117.142,117.0223,117.0394,4205.5595
2014-12-24 12:20:00,136.9,136.9,136.6,136.6,8616.268335213868,117.0651,117.0651,116.8085,116.8085,8616.2683
2014-12-24 12:25:00,136.57,136.63,136.57,136.63,1333.4700994973844,116.7829,116.8342,116.7829,116.8342,1333.4701
2014-12-24 12:30:00,136.67,136.79,136.67,136.73,2872.089445071289,116.8684,116.971,116.8684,116.9197,2872.0894
2014-12-24 12:35:00,136.73,136.74,136.69,136.71,2051.4924607652065,116.9197,116.9283,116.8855,116.9026,2051.4925
2014-12-24 12:40:00,136.73,136.78,136.57,136.64,4821.007282798236,116.9197,116.9625,116.7829,116.8428,4821.0073
2014-12-24 12:45:00,136.61,136.61,136.51,136.54,7693.096727869524,116.8171,116.8171,116.7316,116.7572,7693.0967
2014-12-24 12:50:00,136.53,136.59,136.5,136.57,7487.947481793004,116.7487,116.8,116.723,116.7829,7487.9475
2014-12-24 12:55:00,136.55,136.6,136.33,136.39,17232.536670427737,116.7658,116.8085,116.5777,116.629,17232.5367
2014-12-26 09:30:00,136.65,136.8,136.41,136.58,4308.134167606934,116.8513,116.9796,116.6461,116.7914,4308.1342
2014-12-26 09:35:00,136.57,137.21,136.57,136.97,1743.7685916504256,116.7829,117.3302,116.7829,117.1249,1743.7686
2014-12-26 09:40:00,137.0,137.07,136.54,136.68,7180.223612678223,117.1506,117.2105,116.7572,116.877,7180.2236
2014-12-26 09:45:00,136.66,137.09,136.6,137.09,17950.559031695557,116.8599,117.2276,116.8085,117.2276,17950.559
2014-12-26 09:50:00,137.18,137.44,137.18,137.35,6462.201251410401,117.3045,117.5268,117.3045,117.4499,6462.2013
2014-12-26 09:55:00,137.35,137.35,137.06,137.1,19284.029131192943,117.4499,117.4499,117.2019,117.2361,19284.0291
2014-12-26 10:00:00,137.1,137.23,136.97,136.97,13539.850241050364,117.2361,117.3473,117.1249,117.1249,13539.8502
2014-12-26 10:05:00,137.0,137.05,136.89,136.91,9436.86531951995,117.1506,117.1933,117.0565,117.0736,9436.8653
2014-12-26 10:10:00,136.91,136.97,136.62,136.62,5641.604267104318,117.0736,117.1249,116.8256,116.8256,5641.6043
2014-12-26 10:15:00,136.59,136.69,136.54,136.54,3179.8133141860703,116.8,116.8855,116.7572,116.7572,3179.8133
2014-12-26 10:20:00,136.57,136.57,136.45,136.52,2154.067083803467,116.7829,116.7829,116.6803,116.7401,2154.0671
2014-12-26 10:25:00,136.52,136.67,136.52,136.6,13129.551748897322,116.7401,116.8684,116.7401,116.8085,13129.5517
2014-12-26 10:30:00,136.6,136.66,136.52,136.63,3692.686429377372,116.8085,116.8599,116.7401,116.8342,3692.6864
2014-12-26 10:35:00,136.66,136.77,136.64,136.77,4102.984921530413,116.8599,116.9539,116.8428,116.9539,4102.9849
2014-12-26 10:40:00,136.78,137.01,136.78,137.0,3384.962560262591,116.9625,117.1591,116.9625,117.1506,3384.9626
2014-12-26 10:45:00,137.06,137.16,136.98,136.98,13129.551748897322,117.2019,117.2874,117.1335,117.1335,13129.5517
2014-12-26 10:50:00,137.01,137.1,137.01,137.1,2154.067083803467,117.1591,117.2361,117.1591,117.2361,2154.0671
2014-12-26 10:55:00,137.09,137.1,137.04,137.05,3077.2386911478097,117.2276,117.2361,117.1848,117.1933,3077.2387
2014-12-26 11:00:00,137.09,137.09,136.8,136.82,6769.925120525182,117.2276,117.2276,116.9796,116.9967,6769.9251
2014-12-26 11:05:00,136.8,136.82,136.5,136.5,4821.007282798236,116.9796,116.9967,116.723,116.723,4821.0073
2014-12-26 11:10:00,136.49,136.51,136.32,136.32,9334.29069648169,116.7145,116.7316,116.5691,116.5691,9334.2907
2014-12-26 11:15:00,136.29,136.29,136.12,136.12,4821.007282798236,116.5435,116.5435,116.3981,116.3981,4821.0073
2014-12-26 11:20:00,136.07,136.07,136.02,136.06,3897.8356754538927,116.3553,116.3553,116.3126,116.3468,3897.8357
2014-12-26 11:25:00,136.06,136.12,135.96,135.96,2974.6640681095496,116.3468,116.3981,116.2613,116.2613,2974.6641
2014-12-26 11:30:00,135.98,136.13,135.96,136.1,2461.790952918248,116.2784,116.4066,116.2613,116.381,2461.791
2014-12-26 11:35:00,136.08,136.21,136.05,136.16,13642.424864088624,116.3639,116.4751,116.3382,116.4323,13642.4249
2014-12-26 11:40:00,136.17,136.2,136.09,136.16,8000.820596984306,116.4408,116.4665,116.3724,116.4323,8000.8206
2014-12-26 11:45:00,136.18,136.2,136.12,136.14,9026.566827366907,116.4494,116.4665,116.3981,116.4152,9026.5668
2014-12-26 11:50:00,136.15,136.18,136.11,136.13,2051.4924607652065,116.4237,116.4494,116.3895,116.4066,2051.4925
2014-12-26 11:55:00,136.13,136.13,135.99,136.04,2564.365575956508,116.4066,116.4066,116.2869,116.3297,2564.3656
2014-12-26 12:00:00,136.03,136.03,136.02,136.02,205.14924607652063,116.3211,116.3211,116.3126,116.3126,205.1492
2014-12-26 12:05:00,136.09,136.13,135.92,135.92,4102.984921530413,116.3724,116.4066,116.2271,116.2271,4102.9849
2014-12-26 12:10:00,135.88,135.89,135.75,135.77,2359.216329879988,116.1929,116.2014,116.0817,116.0988,2359.2163
2014-12-26 12:15:00,135.76,135.82,135.71,135.76,4718.432659759975,116.0903,116.1416,116.0475,116.0903,4718.4327
2014-12-26 12:20:00,135.82,135.85,135.82,135.83,923.171607344343,116.1416,116.1672,116.1416,116.1501,923.1716
2014-12-26 12:25:00,135.84,135.88,135.79,135.79,1025.7462303826032,116.1587,116.1929,116.1159,116.1159,1025.7462
2014-12-26 12:30:00,135.82,135.9,135.82,135.89,1948.9178377269463,116.1416,116.21,116.1416,116.2014,1948.9178
2014-12-26 12:35:00,135.85,135.91,135.8,135.8,3384.962560262591,116.1672,116.2185,116.1245,116.1245,3384.9626
2014-12-26 12:40:00,135.83,135.91,135.83,135.86,2872.089445071289,116.1501,116.2185,116.1501,116.1758,2872.0894
2014-12-26 12:45:00,135.86,135.92,135.82,135.92,3590.111806339112,116.1758,116.2271,116.1416,116.2271,3590.1118
2014-12-26 12:50:00,135.96,135.97,135.91,135.94,1743.7685916504256,116.2613,116.2698,116.2185,116.2442,1743.7686
2014-12-26 12:55:00,135.97,136.0,135.9,136.0,7180.223612678223,116.2698,116.2955,116.21,116.2955,7180.2236
2014-12-26 13:00:00,136.01,136.11,136.01,136.02,7282.798235716484,116.304,116.3895,116.304,116.3126,7282.7982
2014-12-26 13:05:00,136.06,136.17,136.06,136.17,1025.7462303826032,116.3468,116.4408,116.3468,116.4408,1025.7462
2014-12-26 13:10:00,136.19,136.26,136.16,136.21,2769.514822033029,116.458,116.5178,116.4323,116.4751,2769.5148
2014-12-26 13:15:00,136.24,136.34,136.24,136.27,1333.4700994973844,116.5007,116.5862,116.5007,116.5264,1333.4701
2014-12-26 13:20:00,136.29,136.36,136.29,136.34,1641.1939686121652,116.5435,116.6033,116.5435,116.5862,1641.194
2014-12-26 13:25:00,136.38,136.39,136.35,136.35,1333.4700994973844,116.6204,116.629,116.5948,116.5948,1333.4701
2014-12-26 13:30:00,136.33,136.39,136.31,136.39,923.171607344343,116.5777,116.629,116.5606,116.629,923.1716
2014-12-26 13:35:00,136.4,136.46,136.25,136.25,4718.432659759975,116.6375,116.6888,116.5093,116.5093,4718.4327
2014-12-26 13:40:00,136.28,136.3,136.2,136.2,2256.6417068417272,116.5349,116.552,116.4665,116.4665,2256.6417
2014-12-26 13:45:00,136.21,136.26,136.21,136.25,718.0223612678224,116.4751,116.5178,116.4751,116.5093,718.0224
2014-12-26 13:50:00,136.28,136.28,136.16,136.16,3897.8356754538927,116.5349,116.5349,116.4323,116.4323,3897.8357
2014-12-26 13:55:00,136.18,136.2,136.17,136.2,1436.0447225356447,116.4494,116.4665,116.4408,116.4665,1436.0447
2014-12-26 14:00:00,136.17,136.25,136.14,136.23,4205.559544568673,116.4408,116.5093,116.4152,116.4922,4205.5595
2014-12-26 14:05:00,136.22,136.22,136.12,136.12,8308.544466099087,116.4836,116.4836,116.3981,116.3981,8308.5445
2014-12-26 14:10:00,136.11,136.13,136.1,136.1,1846.343214688686,116.3895,116.4066,116.381,116.381,1846.3432
2014-12-26 14:15:00,136.09,136.14,136.09,136.14,2359.216329879988,116.3724,116.4152,116.3724,116.4152,2359.2163
2014-12-26 14:20:00,136.14,136.15,136.11,136.11,1538.6193455739049,116.4152,116.4237,116.3895,116.3895,1538.6193
2014-12-26 14:25:00,136.07,136.1,136.07,136.1,1230.895476459124,116.3553,116.381,116.3553,116.381,1230.8955
2014-12-26 14:30:00,136.11,136.13,136.04,136.04,3179.8133141860703,116.3895,116.4066,116.3297,116.3297,3179.8133
2014-12-26 14:35:00,136.03,136.03,135.98,135.99,2872.089445071289,116.3211,116.3211,116.2784,116.2869,2872.0894
2014-12-26 14:40:00,136.01,136.08,136.0,136.0,1538.6193455739049,116.304,116.3639,116.2955,116.2955,1538.6193
2014-12-26 14:45:00,135.97,135.99,135.93,135.93,923.171607344343,116.2698,116.2869,116.2356,116.2356,923.1716
2014-12-26 14:50:00,135.94,135.97,135.93,135.97,1333.4700994973844,116.2442,116.2698,116.2356,116.2698,1333.4701
2014-12-26 14:55:00,135.99,136.0,135.92,135.97,2051.4924607652065,116.2869,116.2955,116.2271,116.2698,2051.4925
2014-12-26 15:00:00,135.97,136.02,135.97,136.0,1025.7462303826032,116.2698,116.3126,116.2698,116.2955,1025.7462
2014-12-26 15:05:00,135.98,135.98,135.91,135.94,2461.790952918248,116.2784,116.2784,116.2185,116.2442,2461.791
2014-12-26 15:10:00,135.93,136.03,135.91,136.03,2564.365575956508,116.2356,116.3211,116.2185,116.3211,2564.3656
2014-12-26 15:15:00,136.03,136.12,136.02,136.12,4308.134167606934,116.3211,116.3981,116.3126,116.3981,4308.1342
2014-12-26 15:20:00,136.09,136.09,136.02,136.05,2872.089445071289,116.3724,116.3724,116.3126,116.3382,2872.0894
2014-12-26 15:25:00,136.05,136.07,136.04,136.06,12514.10401066776,116.3382,116.3553,116.3297,116.3468,12514.104
2014-12-26 15:30:00,136.06,136.08,135.96,135.99,9026.566827366907,116.3468,116.3639,116.2613,116.2869,9026.5668
2014-12-26 15:35:00,135.98,136.05,135.98,136.05,3897.8356754538927,116.2784,116.3382,116.2784,116.3382,3897.8357
2014-12-26 15:40:00,136.07,136.11,136.04,136.04,4513.283413683455,116.3553,116.3895,116.3297,116.3297,4513.2834
2014-12-26 15:45:00,136.02,136.05,135.89,135.89,5539.029644066058,116.3126,116.3382,116.2014,116.2014,5539.0296
2014-12-26 15:50:00,135.87,135.92,135.84,135.84,7590.522104831264,116.1843,116.2271,116.1587,116.1587,7590.5221
2014-12-26 15:55:00,135.82,135.95,135.79,135.87,12103.80551851472,116.1416,116.2527,116.1159,116.1843,12103.8055
2014-12-29 09:30:00,135.44,136.24,135.18,135.64,13026.977125859064,115.8166,116.5007,115.5943,115.9876,13026.9771
2014-12-29 09:35:00,135.78,136.13,135.62,135.62,5949.328136219099,116.1074,116.4066,115.9705,115.9705,5949.3281
2014-12-29 09:40:00,135.6,136.07,135.57,136.07,3897.8356754538927,115.9534,116.3553,115.9278,116.3553,3897.8357
2014-12-29 09:45:00,136.02,136.12,135.85,136.07,16206.790440045132,116.3126,116.3981,116.1672,116.3553,16206.7904
2014-12-29 09:50:00,136.01,136.09,135.79,135.89,18873.7306390399,116.304,116.3724,116.1159,116.2014,18873.7306
2014-12-29 09:55:00,135.85,136.01,135.84,135.86,4410.708790645194,116.1672,116.304,116.1587,116.1758,4410.7088
2014-12-29 10:00:00,135.75,135.77,135.38,135.48,3590.111806339112,116.0817,116.0988,115.7653,115.8508,3590.1118
2014-12-29 10:05:00,135.46,135.64,135.45,135.52,6154.47738229562,115.8337,115.9876,115.8252,115.885,6154.4774
2014-12-29 10:10:00,135.55,135.84,135.55,135.8,6667.350497486921,115.9107,116.1587,115.9107,116.1245,6667.3505
2014-12-29 10:15:00,135.79,135.8,135.71,135.75,5231.305774951277,116.1159,116.1245,116.0475,116.0817,5231.3058
2014-12-29 10:20:00,135.69,135.77,135.64,135.75,4000.410298492153,116.0304,116.0988,115.9876,116.0817,4000.4103
2014-12-29 10:25:00,135.75,135.76,135.58,135.58,8308.544466099087,116.0817,116.0903,115.9363,115.9363,8308.5445
2014-12-29 10:30:00,135.6,135.67,135.46,135.54,8205.969843060826,115.9534,116.0133,115.8337,115.9021,8205.9698
2014-12-29 10:35:00,135.51,135.61,135.4,135.4,5641.604267104318,115.8765,115.962,115.7824,115.7824,5641.6043
2014-12-29 10:40:00,135.38,135.38,135.28,135.35,4000.410298492153,115.7653,115.7653,115.6798,115.7397,4000.4103
2014-12-29 10:45:00,135.28,135.39,135.28,135.36,3077.2386911478097,115.6798,115.7739,115.6798,115.7482,3077.2387
2014-12-29 10:50:00,135.36,135.37,135.3,135.31,4000.410298492153,115.7482,115.7568,115.6969,115.7055,4000.4103
2014-12-29 10:55:00,135.36,135.36,135.27,135.35,3077.2386911478097,115.7482,115.7482,115.6712,115.7397,3077.2387
2014-12-29 11:00:00,135.32,135.34,135.25,135.26,2154.067083803467,115.714,115.7311,115.6541,115.6627,2154.0671
2014-12-29 11:05:00,135.28,135.32,135.25,135.32,2256.6417068417272,115.6798,115.714,115.6541,115.714,2256.6417
2014-12-29 11:10:00,135.34,135.39,135.32,135.36,2461.790952918248,115.7311,115.7739,115.714,115.7482,2461.791
2014-12-29 11:15:00,135.36,135.36,135.26,135.27,4102.984921530413,115.7482,115.7482,115.6627,115.6712,4102.9849
2014-12-29 11:20:00,135.26,135.35,135.26,135.27,7590.522104831264,115.6627,115.7397,115.6627,115.6712,7590.5221
2014-12-29 11:25:00,135.28,135.36,135.27,135.36,2872.089445071289,115.6798,115.7482,115.6712,115.7482,2872.0894
2014-12-29 11:30:00,135.35,135.37,135.26,135.28,5846.753513180839,115.7397,115.7568,115.6627,115.6798,5846.7535
2014-12-29 11:35:00,135.26,135.33,135.26,135.32,3077.2386911478097,115.6627,115.7226,115.6627,115.714,3077.2387
2014-12-29 11:40:00,135.32,135.36,135.31,135.32,2359.216329879988,115.714,115.7482,115.7055,115.714,2359.2163
2014-12-29 11:45:00,135.3,135.33,135.25,135.27,3077.2386911478097,115.6969,115.7226,115.6541,115.6712,3077.2387
2014-12-29 11:50:00,135.32,135.33,135.27,135.29,2461.790952918248,115.714,115.7226,115.6712,115.6883,2461.791
2014-12-29 11:55:00,135.3,135.37,135.29,135.36,2154.067083803467,115.6969,115.7568,115.6883,115.7482,2154.0671
2014-12-29 12:00:00,135.36,135.4,135.32,135.38,4000.410298492153,115.7482,115.7824,115.714,115.7653,4000.4103
2014-12-29 12:05:00,135.36,135.37,135.32,135.36,3077.2386911478097,115.7482,115.7568,115.714,115.7482,3077.2387
2014-12-29 12:10:00,135.38,135.42,135.36,135.36,2564.365575956508,115.7653,115.7995,115.7482,115.7482,2564.3656
2014-12-29 12:15:00,135.36,135.47,135.36,135.43,4102.984921530413,115.7482,115.8423,115.7482,115.8081,4102.9849
2014-12-29 12:20:00,135.44,135.58,135.44,135.55,5539.029644066058,115.8166,115.9363,115.8166,115.9107,5539.0296
2014-12-29 12:25:00,135.57,135.67,135.56,135.63,3897.8356754538927,115.9278,116.0133,115.9192,115.9791,3897.8357
2014-12-29 12:30:00,135.63,135.74,135.61,135.65,8205.969843060826,115.9791,116.0731,115.962,115.9962,8205.9698
2014-12-29 12:35:00,135.63,135.68,135.62,135.65,9847.163811672992,115.9791,116.0218,115.9705,115.9962,9847.1638
2014-12-29 12:40:00,135.64,135.75,135.64,135.73,3384.962560262591,115.9876,116.0817,115.9876,116.0646,3384.9626
2014-12-29 12:45:00,135.72,135.86,135.72,135.86,2051.4924607652065,116.056,116.1758,116.056,116.1758,2051.4925
2014-12-29 12:50:00,135.87,135.87,135.68,135.68,4615.858036721715,116.1843,116.1843,116.0218,116.0218,4615.858
2014-12-29 12:55:00,135.7,135.7,135.49,135.49,4308.134167606934,116.0389,116.0389,115.8594,115.8594,4308.1342
2014-12-29 13:00:00,135.5,135.5,135.35,135.37,8616.268335213868,115.8679,115.8679,115.7397,115.7568,8616.2683
2014-12-29 13:05:00,135.38,135.49,135.34,135.49,3077.2386911478097,115.7653,115.8594,115.7311,115.8594,3077.2387
2014-12-29 13:10:00,135.54,135.62,135.54,135.62,2154.067083803467,115.9021,115.9705,115.9021,115.9705,2154.0671
2014-12-29 13:15:00,135.7,135.76,135.68,135.68,3077.2386911478097,116.0389,116.0903,116.0218,116.0218,3077.2387
2014-12-29 13:20:00,135.67,135.74,135.65,135.74,2359.216329879988,116.0133,116.0731,115.9962,116.0731,2359.2163
2014-12-29 13:25:00,135.69,135.69,135.54,135.54,6462.201251410401,116.0304,116.0304,115.9021,115.9021,6462.2013
2014-12-29 13:30:00,135.55,135.68,135.52,135.52,6564.775874448661,115.9107,116.0218,115.885,115.885,6564.7759
2014-12-29 13:35:00,135.53,135.72,135.53,135.72,3179.8133141860703,115.8936,116.056,115.8936,116.056,3179.8133
2014-12-29 13:40:00,135.73,135.85,135.73,135.85,2051.4924607652065,116.0646,116.1672,116.0646,116.1672,2051.4925
2014-12-29 13:45:00,135.86,135.94,135.86,135.94,13437.275618012103,116.1758,116.2442,116.1758,116.2442,13437.2756
2014-12-29 13:50:00,135.95,136.05,135.94,136.05,6872.499743563442,116.2527,116.3382,116.2442,116.3382,6872.4997
2014-12-29 13:55:00,136.03,136.14,136.02,136.06,17745.40978561904,116.3211,116.4152,116.3126,116.3468,17745.4098
2014-12-29 14:00:00,136.06,136.11,135.85,135.88,5744.178890142579,116.3468,116.3895,116.1672,116.1929,5744.1789
2014-12-29 14:05:00,135.87,135.87,135.78,135.8,3384.962560262591,116.1843,116.1843,116.1074,116.1245,3384.9626
2014-12-29 14:10:00,135.79,135.86,135.77,135.86,4205.559544568673,116.1159,116.1758,116.0988,116.1758,4205.5595
2014-12-29 14:15:00,135.89,136.0,135.86,135.98,8205.969843060826,116.2014,116.2955,116.1758,116.2784,8205.9698
2014-12-29 14:20:00,136.0,136.18,135.99,136.18,5641.604267104318,116.2955,116.4494,116.2869,116.4494,5641.6043
2014-12-29 14:25:00,136.18,136.2,136.17,136.18,3077.2386911478097,116.4494,116.4665,116.4408,116.4494,3077.2387
2014-12-29 14:30:00,136.18,136.24,136.16,136.18,5026.156528874756,116.4494,116.5007,116.4323,116.4494,5026.1565
2014-12-29 14:35:00,136.21,136.24,136.19,136.23,2666.9401989947687,116.4751,116.5007,116.458,116.4922,2666.9402
2014-12-29 14:40:00,136.21,136.23,136.18,136.23,2872.089445071289,116.4751,116.4922,116.4494,116.4922,2872.0894
2014-12-29 14:45:00,136.22,136.24,136.15,136.19,9847.163811672992,116.4836,116.5007,116.4237,116.458,9847.1638
2014-12-29 14:50:00,136.18,136.24,136.16,136.23,6564.775874448661,116.4494,116.5007,116.4323,116.4922,6564.7759
2014-12-29 14:55:00,136.19,136.21,136.11,136.19,6564.775874448661,116.458,116.4751,116.3895,116.458,6564.7759
2014-12-29 15:00:00,136.19,136.26,136.19,136.26,2974.6640681095496,116.458,116.5178,116.458,116.5178,2974.6641
2014-12-29 15:05:00,136.24,136.25,136.17,136.18,3384.962560262591,116.5007,116.5093,116.4408,116.4494,3384.9626
2014-12-29 15:10:00,136.21,136.21,136.16,136.2,3282.3879372243305,116.4751,116.4751,116.4323,116.4665,3282.3879
2014-12-29 15:15:00,136.21,136.27,136.19,136.26,5128.731151913016,116.4751,116.5264,116.458,116.5178,5128.7312
2014-12-29 15:20:00,136.26,136.26,136.2,136.21,2461.790952918248,116.5178,116.5178,116.4665,116.4751,2461.791
2014-12-29 15:25:00,136.2,136.2,136.19,136.19,3897.8356754538927,116.4665,116.4665,116.458,116.458,3897.8357
2014-12-29 15:30:00,136.2,136.21,136.15,136.19,8821.417581290389,116.4665,116.4751,116.4237,116.458,8821.4176
2014-12-29 15:35:00,136.19,136.22,136.03,136.03,12103.80551851472,116.458,116.4836,116.3211,116.3211,12103.8055
2014-12-29 15:40:00,135.99,136.21,135.96,136.21,20104.626115499024,116.2869,116.4751,116.2613,116.4751,20104.6261
2014-12-29 15:45:00,136.2,136.21,136.14,136.19,16924.812801312954,116.4665,116.4751,116.4152,116.458,16924.8128
2014-12-29 15:50:00,136.17,136.19,136.11,136.12,21438.09621499641,116.4408,116.458,116.3895,116.3981,21438.0962
2014-12-29 15:55:00,136.08,136.21,136.06,136.16,38773.2075084624,116.3639,116.4751,116.3468,116.4323,38773.2075
2014-12-30 09:30:00,136.04,136.49,136.04,136.34,11180.633911170376,116.3297,116.7145,116.3297,116.5862,11180.6339
2014-12-30 09:35:00,136.41,136.75,136.39,136.44,5539.029644066058,116.6461,116.9368,116.629,116.6717,5539.0296
2014-12-30 09:40:00,136.52,136.88,136.32,136.82,14155.297979279923,116.7401,117.048,116.5691,116.9967,14155.298
2014-12-30 09:45:00,136.8,136.8,136.5,136.58,4205.559544568673,116.9796,116.9796,116.723,116.7914,4205.5595
2014-12-30 09:50:00,136.57,136.59,136.34,136.37,5026.156528874756,116.7829,116.8,116.5862,116.6119,5026.1565
2014-12-30 09:55:00,136.4,136.51,136.31,136.48,12821.82787978254,116.6375,116.7316,116.5606,116.7059,12821.8279
2014-12-30 10:00:00,136.51,136.55,136.23,136.23,5436.455021027798,116.7316,116.7658,116.4922,116.4922,5436.455
2014-12-30 10:05:00,136.25,136.29,136.15,136.29,3590.111806339112,116.5093,116.5435,116.4237,116.5435,3590.1118
2014-12-30 10:10:00,136.35,136.71,136.35,136.71,1846.343214688686,116.5948,116.9026,116.5948,116.9026,1846.3432
2014-12-30 10:15:00,136.71,136.75,136.66,136.75,6667.350497486921,116.9026,116.9368,116.8599,116.9368,6667.3505
2014-12-30 10:20:00,136.75,136.83,136.69,136.8,4102.984921530413,116.9368,117.0052,116.8855,116.9796,4102.9849
2014-12-30 10:25:00,136.82,137.01,136.82,137.01,6462.201251410401,116.9967,117.1591,116.9967,117.1591,6462.2013
2014-12-30 10:30:00,136.99,137.07,136.8,136.82,16822.238178274692,117.142,117.2105,116.9796,116.9967,16822.2382
2014-12-30 10:35:00,136.83,136.85,136.81,136.83,1743.7685916504256,117.0052,117.0223,116.9881,117.0052,1743.7686
2014-12-30 10:40:00,136.86,136.91,136.84,136.91,3179.8133141860703,117.0309,117.0736,117.0138,117.0736,3179.8133
2014-12-30 10:45:00,136.91,137.05,136.9,137.05,3897.8356754538927,117.0736,117.1933,117.0651,117.1933,3897.8357
2014-12-30 10:50:00,137.08,137.22,137.06,137.1,10360.036926864292,117.219,117.3387,117.2019,117.2361,10360.0369
2014-12-30 10:55:00,137.11,137.47,137.07,137.39,27695.148220330288,117.2447,117.5525,117.2105,117.4841,27695.1482
2014-12-30 11:00:00,137.39,137.45,137.28,137.28,16719.663555236435,117.4841,117.5354,117.39,117.39,16719.6636
2014-12-30 11:05:00,137.28,137.4,137.27,137.35,4102.984921530413,117.39,117.4926,117.3815,117.4499,4102.9849
2014-12-30 11:10:00,137.36,137.36,137.21,137.25,5744.178890142579,117.4584,117.4584,117.3302,117.3644,5744.1789
2014-12-30 11:15:00,137.26,137.49,137.25,137.49,3384.962560262591,117.3729,117.5696,117.3644,117.5696,3384.9626
2014-12-30 11:20:00,137.49,137.5,137.36,137.44,7590.522104831264,117.5696,117.5782,117.4584,117.5268,7590.5221
2014-12-30 11:25:00,137.46,137.49,137.37,137.41,5539.029644066058,117.5439,117.5696,117.467,117.5012,5539.0296
2014-12-30 11:30:00,137.41,137.48,137.34,137.34,4615.858036721715,117.5012,117.561,117.4413,117.4413,4615.858
2014-12-30 11:35:00,137.37,137.48,137.34,137.37,4718.432659759975,117.467,117.561,117.4413,117.467,4718.4327
2014-12-30 11:40:00,137.34,137.48,137.33,137.46,13437.275618012103,117.4413,117.561,117.4328,117.5439,13437.2756
2014-12-30 11:45:00,137.46,137.56,137.46,137.56,2872.089445071289,117.5439,117.6295,117.5439,117.6295,2872.0894
2014-12-30 11:50:00,137.56,137.62,137.51,137.62,2564.365575956508,117.6295,117.6808,117.5867,117.6808,2564.3656
2014-12-30 11:55:00,137.58,137.61,137.57,137.6,3282.3879372243305,117.6466,117.6722,117.638,117.6637,3282.3879
2014-12-30 12:00:00,137.59,137.59,137.52,137.52,2769.514822033029,117.6551,117.6551,117.5953,117.5953,2769.5148
2014-12-30 12:05:00,137.51,137.51,137.32,137.4,5846.753513180839,117.5867,117.5867,117.4242,117.4926,5846.7535
2014-12-30 12:10:00,137.34,137.52,137.33,137.47,9129.14145040517,117.4413,117.5953,117.4328,117.5525,9129.1415
2014-12-30 12:15:00,137.43,137.49,137.43,137.46,6975.074366601702,117.5183,117.5696,117.5183,117.5439,6975.0744
2014-12-30 12:20:00,137.46,137.5,137.41,137.47,7180.223612678223,117.5439,117.5782,117.5012,117.5525,7180.2236
2014-12-30 12:25:00,137.44,137.46,137.2,137.26,6154.47738229562,117.5268,117.5439,117.3216,117.3729,6154.4774
2014-12-30 12:30:00,137.28,137.28,137.06,137.09,2974.6640681095496,117.39,117.39,117.2019,117.2276,2974.6641
2014-12-30 12:35:00,137.1,137.11,136.93,136.93,2564.365575956508,117.2361,117.2447,117.0907,117.0907,2564.3656
2014-12-30 12:40:00,136.91,136.97,136.73,136.97,7693.096727869524,117.0736,117.1249,116.9197,117.1249,7693.0967
2014-12-30 12:45:00,136.94,137.23,136.94,137.22,11180.633911170376,117.0993,117.3473,117.0993,117.3387,11180.6339
2014-12-30 12:50:00,137.19,137.33,137.14,137.22,8616.268335213868,117.3131,117.4328,117.2703,117.3387,8616.2683
2014-12-30 12:55:00,137.14,137.26,137.12,137.15,7898.245973946045,117.2703,117.3729,117.2532,117.2789,7898.246
2014-12-30 13:00:00,137.13,137.13,136.93,136.96,1948.9178377269463,117.2618,117.2618,117.0907,117.1164,1948.9178
2014-12-30 13:05:00,136.93,137.01,136.83,136.99,3590.111806339112,117.0907,117.1591,117.0052,117.142,3590.1118
2014-12-30 13:10:00,137.03,137.26,137.02,137.24,5949.328136219099,117.1762,117.3729,117.1677,117.3558,5949.3281
2014-12-30 13:15:00,137.24,137.31,137.22,137.28,4513.283413683455,117.3558,117.4157,117.3387,117.39,4513.2834
2014-12-30 13:20:00,137.32,137.38,137.3,137.36,4000.410298492153,117.4242,117.4755,117.4071,117.4584,4000.4103
2014-12-30 13:25:00,137.37,137.42,137.32,137.37,12514.10401066776,117.467,117.5097,117.4242,117.467,12514.104
2014-12-30 13:30:00,137.37,137.42,137.36,137.39,6564.775874448661,117.467,117.5097,117.4584,117.4841,6564.7759
2014-12-30 13:35:00,137.39,137.39,137.31,137.35,2872.089445071289,117.4841,117.4841,117.4157,117.4499,2872.0894
2014-12-30 13:40:00,137.33,137.33,137.03,137.04,4308.134167606934,117.4328,117.4328,117.1762,117.1848,4308.1342
2014-12-30 13:45:00,137.03,137.04,136.94,136.94,8308.544466099087,117.1762,117.1848,117.0993,117.0993,8308.5445
2014-12-30 13:50:00,136.95,137.08,136.91,137.02,22976.71556057032,117.1078,117.219,117.0736,117.1677,22976.7156
2014-12-30 13:55:00,137.01,137.14,136.92,136.92,28926.043696789413,117.1591,117.2703,117.0822,117.0822,28926.0437
2014-12-30 14:00:00,136.91,137.0,136.79,136.79,5539.029644066058,117.0736,117.1506,116.971,116.971,5539.0296
2014-12-30 14:05:00,136.78,136.78,136.62,136.65,5128.731151913016,116.9625,116.9625,116.8256,116.8513,5128.7312
2014-12-30 14:10:00,136.65,136.65,136.57,136.57,4821.007282798236,116.8513,116.8513,116.7829,116.7829,4821.0073
2014-12-30 14:15:00,136.6,136.67,136.56,136.65,3487.537183300851,116.8085,116.8684,116.7743,116.8513,3487.5372
2014-12-30 14:20:00,136.67,136.68,136.61,136.61,2154.067083803467,116.8684,116.877,116.8171,116.8171,2154.0671
2014-12-30 14:25:00,136.64,136.64,136.6,136.63,2154.067083803467,116.8428,116.8428,116.8085,116.8342,2154.0671
2014-12-30 14:30:00,136.62,136.66,136.6,136.66,4308.134167606934,116.8256,116.8599,116.8085,116.8599,4308.1342
2014-12-30 14:35:00,136.66,136.82,136.64,136.77,5026.156528874756,116.8599,116.9967,116.8428,116.9539,5026.1565
2014-12-30 14:40:00,136.79,136.89,136.79,136.89,2154.067083803467,116.971,117.0565,116.971,117.0565,2154.0671
2014-12-30 14:45:00,136.89,137.07,136.89,137.01,4205.559544568673,117.0565,117.2105,117.0565,117.1591,4205.5595
2014-12-30 14:50:00,137.01,137.14,137.0,137.13,13744.999487126885,117.1591,117.2703,117.1506,117.2618,13744.9995
2014-12-30 14:55:00,137.1,137.12,136.93,136.93,10257.462303826032,117.2361,117.2532,117.0907,117.0907,10257.4623
2014-12-30 15:00:00,136.93,136.93,136.79,136.81,5744.178890142579,117.0907,117.0907,116.971,116.9881,5744.1789
2014-12-30 15:05:00,136.83,136.91,136.83,136.89,2359.216329879988,117.0052,117.0736,117.0052,117.0565,2359.2163
2014-12-30 15:10:00,136.86,136.87,136.72,136.72,2256.6417068417272,117.0309,117.0394,116.9112,116.9112,2256.6417
2014-12-30 15:15:00,136.73,136.73,136.59,136.63,2154.067083803467,116.9197,116.9197,116.8,116.8342,2154.0671
2014-12-30 15:20:00,136.61,136.62,136.5,136.59,5539.029644066058,116.8171,116.8256,116.723,116.8,5539.0296
2014-12-30 15:25:00,136.58,136.58,136.5,136.51,3179.8133141860703,116.7914,116.7914,116.723,116.7316,3179.8133
2014-12-30 15:30:00,136.53,136.56,136.5,136.55,5026.156528874756,116.7487,116.7743,116.723,116.7658,5026.1565
2014-12-30 15:35:00,136.55,136.59,136.53,136.56,6154.47738229562,116.7658,116.8,116.7487,116.7743,6154.4774
2014-12-30 15:40:00,136.58,136.58,136.48,136.52,5333.880397989537,116.7914,116.7914,116.7059,116.7401,5333.8804
2014-12-30 15:45:00,136.51,136.51,136.44,136.49,5436.455021027798,116.7316,116.7316,116.6717,116.7145,5436.455
2014-12-30 15:50:00,136.47,136.47,136.32,136.38,8103.395220022566,116.6974,116.6974,116.5691,116.6204,8103.3952
2014-12-30 15:55:00,136.38,136.42,136.32,136.36,16719.663555236435,116.6204,116.6546,116.5691,116.6033,16719.6636
2014-12-31 09:30:00,136.71,137.2,136.5,137.09,16309.365063083393,116.9026,117.3216,116.723,117.2276,16309.3651
2014-12-31 09:35:00,137.24,137.53,137.17,137.53,3487.537183300851,117.3558,117.6038,117.296,117.6038,3487.5372
2014-12-31 09:40:00,137.57,137.9,137.54,137.73,9026.566827366907,117.638,117.9202,117.6124,117.7748,9026.5668
2014-12-31 09:45:00,137.73,137.81,137.4,137.4,5231.305774951277,117.7748,117.8432,117.4926,117.4926,5231.3058
2014-12-31 09:50:00,137.42,137.73,137.41,137.51,8821.417581290389,117.5097,117.7748,117.5012,117.5867,8821.4176
2014-12-31 09:55:00,137.53,137.56,137.43,137.5,6975.074366601702,117.6038,117.6295,117.5183,117.5782,6975.0744
2014-12-31 10:00:00,137.51,137.7,137.39,137.55,19796.902246384245,117.5867,117.7492,117.4841,117.6209,19796.9022
2014-12-31 10:05:00,137.56,137.85,137.54,137.84,6257.0520053338805,117.6295,117.8774,117.6124,117.8689,6257.052
2014-12-31 10:10:00,137.86,137.94,137.83,137.93,4615.858036721715,117.886,117.9544,117.8603,117.9458,4615.858
2014-12-31 10:15:00,137.9,138.05,137.79,137.91,9847.163811672992,117.9202,118.0485,117.8261,117.9287,9847.1638
2014-12-31 10:20:00,137.92,138.09,137.92,138.07,2256.6417068417272,117.9373,118.0827,117.9373,118.0656,2256.6417
2014-12-31 10:25:00,138.08,138.1,137.96,137.98,5949.328136219099,118.0741,118.0912,117.9715,117.9886,5949.3281
2014-12-31 10:30:00,138.02,138.03,137.88,137.91,5846.753513180839,118.0228,118.0314,117.9031,117.9287,5846.7535
2014-12-31 10:35:00,137.91,137.96,137.84,137.96,4205.559544568673,117.9287,117.9715,117.8689,117.9715,4205.5595
2014-12-31 10:40:00,137.98,138.08,137.84,137.89,5744.178890142579,117.9886,118.0741,117.8689,117.9116,5744.1789
2014-12-31 10:45:00,137.88,137.93,137.79,137.83,4205.559544568673,117.9031,117.9458,117.8261,117.8603,4205.5595
2014-12-31 10:50:00,137.86,138.05,137.85,137.99,8411.119089137346,117.886,118.0485,117.8774,117.9972,8411.1191
2014-12-31 10:55:00,138.01,138.01,137.92,137.95,2666.9401989947687,118.0143,118.0143,117.9373,117.963,2666.9402
2014-12-31 11:00:00,137.97,138.0,137.94,137.96,3795.261052415632,117.9801,118.0057,117.9544,117.9715,3795.2611
2014-12-31 11:05:00,137.97,138.0,137.92,137.99,4205.559544568673,117.9801,118.0057,117.9373,117.9972,4205.5595
2014-12-31 11:10:00,137.99,137.99,137.9,137.95,10257.462303826032,117.9972,117.9972,117.9202,117.963,10257.4623
2014-12-31 11:15:00,137.96,137.99,137.94,137.95,4410.708790645194,117.9715,117.9972,117.9544,117.963,4410.7088
2014-12-31 11:20:00,137.96,138.03,137.96,138.03,2154.067083803467,117.9715,118.0314,117.9715,118.0314,2154.0671
2014-12-31 11:25:00,138.03,138.04,138.01,138.01,3897.8356754538927,118.0314,118.0399,118.0143,118.0143,3897.8357
2014-12-31 11:30:00,138.01,138.01,137.94,137.97,4410.708790645194,118.0143,118.0143,117.9544,117.9801,4410.7088
2014-12-31 11:35:00,137.97,137.99,137.87,137.87,4923.581905836496,117.9801,117.9972,117.8945,117.8945,4923.5819
2014-12-31 11:40:00,137.9,137.94,137.9,137.94,2666.9401989947687,117.9202,117.9544,117.9202,117.9544,2666.9402
2014-12-31 11:45:00,137.96,138.0,137.94,138.0,3795.261052415632,117.9715,118.0057,117.9544,118.0057,3795.2611
2014-12-31 11:50:00,137.99,138.03,137.96,138.01,3795.261052415632,117.9972,118.0314,117.9715,118.0143,3795.2611
2014-12-31 11:55:00,138.01,138.13,137.99,138.06,5949.328136219099,118.0143,118.1169,117.9972,118.057,5949.3281
2014-12-31 12:00:00,138.08,138.1,137.92,137.92,9129.14145040517,118.0741,118.0912,117.9373,117.9373,9129.1415
2014-12-31 12:05:00,137.93,137.93,137.75,137.86,6051.902759257359,117.9458,117.9458,117.7919,117.886,6051.9028
2014-12-31 12:10:00,137.83,138.04,137.81,137.98,10975.484665093856,117.8603,118.0399,117.8432,117.9886,10975.4847
2014-12-31 12:15:00,137.95,138.03,137.95,137.99,1641.1939686121652,117.963,118.0314,117.963,117.9972,1641.194
2014-12-31 12:20:00,137.94,137.96,137.83,137.86,7180.223612678223,117.9544,117.9715,117.8603,117.886,7180.2236
2014-12-31 12:25:00,137.85,137.85,137.66,137.71,6667.350497486921,117.8774,117.8774,117.715,117.7577,6667.3505
2014-12-31 12:30:00,137.73,137.79,137.61,137.62,6462.201251410401,117.7748,117.8261,117.6722,117.6808,6462.2013
2014-12-31 12:35:00,137.62,137.63,137.51,137.52,5641.604267104318,117.6808,117.6893,117.5867,117.5953,5641.6043
2014-12-31 12:40:00,137.49,137.52,137.47,137.49,3384.962560262591,117.5696,117.5953,117.5525,117.5696,3384.9626
2014-12-31 12:45:00,137.5,137.55,137.44,137.49,24207.61103702944,117.5782,117.6209,117.5268,117.5696,24207.611
2014-12-31 12:50:00,137.51,137.51,137.32,137.4,6769.925120525182,117.5867,117.5867,117.4242,117.4926,6769.9251
2014-12-31 12:55:00,137.38,137.39,137.28,137.28,4102.984921530413,117.4755,117.4841,117.39,117.39,4102.9849
2014-12-31 13:00:00,137.3,137.43,137.26,137.4,2461.790952918248,117.4071,117.5183,117.3729,117.4926,2461.791
2014-12-31 13:05:00,137.39,137.44,137.31,137.34,6667.350497486921,117.4841,117.5268,117.4157,117.4413,6667.3505
2014-12-31 13:10:00,137.36,137.39,137.3,137.35,7385.372858754744,117.4584,117.4841,117.4071,117.4499,7385.3729
2014-12-31 13:15:00,137.36,137.43,137.34,137.43,8103.395220022566,117.4584,117.5183,117.4413,117.5183,8103.3952
2014-12-31 13:20:00,137.42,137.43,137.33,137.35,5436.455021027798,117.5097,117.5183,117.4328,117.4499,5436.455
2014-12-31 13:25:00,137.35,137.36,137.3,137.35,9949.738434711251,117.4499,117.4584,117.4071,117.4499,9949.7384
2014-12-31 13:30:00,137.35,137.39,137.29,137.3,6359.626628372141,117.4499,117.4841,117.3986,117.4071,6359.6266
2014-12-31 13:35:00,137.29,137.41,137.26,137.3,8205.969843060826,117.3986,117.5012,117.3729,117.4071,8205.9698
2014-12-31 13:40:00,137.29,137.32,137.27,137.28,3077.2386911478097,117.3986,117.4242,117.3815,117.39,3077.2387
2014-12-31 13:45:00,137.33,137.34,137.21,137.21,1846.343214688686,117.4328,117.4413,117.3302,117.3302,1846.3432
2014-12-31 13:50:00,137.2,137.2,137.06,137.07,2051.4924607652065,117.3216,117.3216,117.2019,117.2105,2051.4925
2014-12-31 13:55:00,137.06,137.06,136.93,137.05,2051.4924607652065,117.2019,117.2019,117.0907,117.1933,2051.4925
2014-12-31 14:00:00,137.02,137.03,136.95,136.95,1538.6193455739049,117.1677,117.1762,117.1078,117.1078,1538.6193
2014-12-31 14:05:00,136.93,136.93,136.67,136.77,5128.731151913016,117.0907,117.0907,116.8684,116.9539,5128.7312
2014-12-31 14:10:00,136.79,136.8,136.7,136.7,2461.790952918248,116.971,116.9796,116.8941,116.8941,2461.791
2014-12-31 14:15:00,136.69,136.69,136.52,136.61,2872.089445071289,116.8855,116.8855,116.7401,116.8171,2872.0894
2014-12-31 14:20:00,136.58,136.58,136.39,136.47,5436.455021027798,116.7914,116.7914,116.629,116.6974,5436.455
2014-12-31 14:25:00,136.52,136.52,136.43,136.43,4923.581905836496,116.7401,116.7401,116.6632,116.6632,4923.5819
2014-12-31 14:30:00,136.42,136.42,136.27,136.27,5128.731151913016,116.6546,116.6546,116.5264,116.5264,5128.7312
2014-12-31 14:35:00,136.24,136.24,135.96,135.96,7077.648989639963,116.5007,116.5007,116.2613,116.2613,7077.649
2014-12-31 14:40:00,135.97,136.08,135.89,136.06,3897.8356754538927,116.2698,116.3639,116.2014,116.3468,3897.8357
2014-12-31 14:45:00,136.02,136.06,135.98,136.01,3487.537183300851,116.3126,116.3468,116.2784,116.304,3487.5372
2014-12-31 14:50:00,136.01,136.17,136.01,136.14,6257.0520053338805,116.304,116.4408,116.304,116.4152,6257.052
2014-12-31 14:55:00,136.13,136.14,136.05,136.05,7077.648989639963,116.4066,116.4152,116.3382,116.3382,7077.649
2014-12-31 15:00:00,136.12,136.12,135.96,136.02,4102.984921530413,116.3981,116.3981,116.2613,116.3126,4102.9849
2014-12-31 15:05:00,136.04,136.07,136.0,136.07,4308.134167606934,116.3297,116.3553,116.2955,116.3553,4308.1342
2014-12-31 15:10:00,136.07,136.29,136.06,136.29,8513.693712175607,116.3553,116.5435,116.3468,116.5435,8513.6937
2014-12-31 15:15:00,136.26,136.43,136.26,136.41,5026.156528874756,116.5178,116.6632,116.5178,116.6461,5026.1565
2014-12-31 15:20:00,136.41,136.51,136.35,136.44,6051.902759257359,116.6461,116.7316,116.5948,116.6717,6051.9028
2014-12-31 15:25:00,136.44,136.45,136.32,136.42,7898.245973946045,116.6717,116.6803,116.5691,116.6546,7898.246
2014-12-31 15:30:00,136.42,136.49,136.36,136.38,19489.17837726946,116.6546,116.7145,116.6033,116.6204,19489.1784
2014-12-31 15:35:00,136.39,136.42,136.29,136.31,7795.671350907785,116.629,116.6546,116.5435,116.5606,7795.6714
2014-12-31 15:40:00,136.31,136.31,135.95,136.05,14668.171094471229,116.5606,116.5606,116.2527,116.3382,14668.1711
2014-12-31 15:45:00,136.03,136.06,135.72,135.72,24823.058775259,116.3211,116.3468,116.056,116.056,24823.0588
2014-12-31 15:50:00,135.75,135.75,135.48,135.59,30054.36455021028,116.0817,116.0817,115.8508,115.9449,30054.3646
2014-12-31 15:55:00,135.6,135.85,135.6,135.71,74776.90019489179,115.9534,116.1672,115.9534,116.0475,74776.9002
2015-01-02 09:30:00,136.75,136.9,136.42,136.53,19591.753000307723,116.9368,117.0651,116.6546,116.7487,19591.753
2015-01-02 09:35:00,136.59,137.34,136.59,137.09,27489.99897425377,116.8,117.4413,116.8,117.2276,27489.999
2015-01-02 09:40:00,137.0,137.05,136.73,136.73,9129.14145040517,117.1506,117.1933,116.9197,116.9197,9129.1415
2015-01-02 09:45:00,136.73,136.74,136.52,136.67,5744.178890142579,116.9197,116.9283,116.7401,116.8684,5744.1789
2015-01-02 09:50:00,136.68,136.93,136.45,136.47,10667.760795979077,116.877,117.0907,116.6803,116.6974,10667.7608
2015-01-02 09:55:00,136.49,136.51,136.11,136.11,8718.842958252128,116.7145,116.7316,116.3895,116.3895,8718.843
2015-01-02 10:00:00,136.07,136.35,135.95,136.31,11693.507026361678,116.3553,116.5948,116.2527,116.5606,11693.507
2015-01-02 10:05:00,136.29,136.39,136.0,136.08,9539.43994255821,116.5435,116.629,116.2955,116.3639,9539.4399
2015-01-02 10:10:00,136.08,136.21,136.05,136.19,5128.731151913016,116.3639,116.4751,116.3382,116.458,5128.7312
2015-01-02 10:15:00,136.1,136.14,135.91,135.97,10052.313057749512,116.381,116.4152,116.2185,116.2698,10052.3131
2015-01-02 10:20:00,135.97,136.19,135.97,136.14,20002.051492460763,116.2698,116.458,116.2698,116.4152,20002.0515
2015-01-02 10:25:00,136.14,136.39,136.11,136.33,52723.35624166581,116.4152,116.629,116.3895,116.5777,52723.3562
2015-01-02 10:30:00,136.39,136.52,136.3,136.5,64109.1393989127,116.629,116.7401,116.552,116.723,64109.1394
2015-01-02 10:35:00,136.5,136.54,136.25,136.38,79187.60898553698,116.723,116.7572,116.5093,116.6204,79187.609
2015-01-02 10:40:00,136.36,136.57,136.29,136.57,52518.20699558929,116.6033,116.7829,116.5435,116.7829,52518.207
2015-01-02 10:45:00,136.58,136.58,136.28,136.48,18566.00676992512,116.7914,116.7914,116.5349,116.7059,18566.0068
2015-01-02 10:50:00,136.45,136.51,136.31,136.41,25438.506513488563,116.6803,116.7316,116.5606,116.6461,25438.5065
2015-01-02 10:55:00,136.41,136.51,136.4,136.48,9129.14145040517,116.6461,116.7316,116.6375,116.7059,9129.1415
2015-01-02 11:00:00,136.44,136.76,136.35,136.7,24412.76028310596,116.6717,116.9454,116.5948,116.8941,24412.7603
2015-01-02 11:05:00,136.7,136.79,136.63,136.79,8923.992204328648,116.8941,116.971,116.8342,116.971,8923.9922
2015-01-02 11:10:00,136.78,136.78,136.38,136.55,17950.559031695557,116.9625,116.9625,116.6204,116.7658,17950.559
2015-01-02 11:15:00,136.59,136.72,136.35,136.36,23489.588675761617,116.8,116.9112,116.5948,116.6033,23489.5887
2015-01-02 11:20:00,136.32,136.34,136.07,136.13,44927.68489075803,116.5691,116.5862,116.3553,116.4066,44927.6849
2015-01-02 11:25:00,136.14,136.14,135.95,136.0,9334.29069648169,116.4152,116.4152,116.2527,116.2955,9334.2907
2015-01-02 11:30:00,136.01,136.05,135.9,135.96,6564.775874448661,116.304,116.3382,116.21,116.2613,6564.7759
2015-01-02 11:35:00,136.0,136.15,135.99,136.12,13232.126371935585,116.2955,116.4237,116.2869,116.3981,13232.1264
2015-01-02 11:40:00,136.1,136.14,136.0,136.0,6564.775874448661,116.381,116.4152,116.2955,116.2955,6564.7759
2015-01-02 11:45:00,136.01,136.06,135.99,136.0,9847.163811672992,116.304,116.3468,116.2869,116.2955,9847.1638
2015-01-02 11:50:00,136.0,136.03,135.94,136.01,20207.200738537285,116.2955,116.3211,116.2442,116.304,20207.2007
2015-01-02 11:55:00,136.0,136.07,135.93,136.01,7898.245973946045,116.2955,116.3553,116.2356,116.304,7898.246
2015-01-02 12:00:00,135.95,136.15,135.91,136.13,10872.910042055595,116.2527,116.4237,116.2185,116.4066,10872.91
2015-01-02 12:05:00,136.1,136.15,136.06,136.07,3590.111806339112,116.381,116.4237,116.3468,116.3553,3590.1118
2015-01-02 12:10:00,136.05,136.05,135.98,136.0,4102.984921530413,116.3382,116.3382,116.2784,116.2955,4102.9849
2015-01-02 12:15:00,136.0,136.14,135.97,136.14,4718.432659759975,116.2955,116.4152,116.2698,116.4152,4718.4327
2015-01-02 12:20:00,136.14,136.14,136.0,136.05,3795.261052415632,116.4152,116.4152,116.2955,116.3382,3795.2611
2015-01-02 12:25:00,136.04,136.17,136.04,136.17,4513.283413683455,116.3297,116.4408,116.3297,116.4408,4513.2834
2015-01-02 12:30:00,136.15,136.16,135.98,136.15,4205.559544568673,116.4237,116.4323,116.2784,116.4237,4205.5595
2015-01-02 12:35:00,136.15,136.15,136.04,136.11,3282.3879372243305,116.4237,116.4237,116.3297,116.3895,3282.3879
2015-01-02 12:40:00,136.1,136.11,136.06,136.06,1333.4700994973844,116.381,116.3895,116.3468,116.3468,1333.4701
2015-01-02 12:45:00,136.02,136.03,135.96,135.99,7487.947481793004,116.3126,116.3211,116.2613,116.2869,7487.9475
2015-01-02 12:50:00,135.95,136.05,135.91,136.05,5949.328136219099,116.2527,116.3382,116.2185,116.3382,5949.3281
2015-01-02 12:55:00,136.06,136.14,136.01,136.02,5231.305774951277,116.3468,116.4152,116.304,116.3126,5231.3058
2015-01-02 13:00:00,136.0,136.14,135.95,136.14,17232.536670427737,116.2955,116.4152,116.2527,116.4152,17232.5367
2015-01-02 13:05:00,136.11,136.11,136.03,136.1,9231.71607344343,116.3895,116.3895,116.3211,116.381,9231.7161
2015-01-02 13:10:00,136.1,136.13,136.05,136.08,13744.999487126885,116.381,116.4066,116.3382,116.3639,13744.9995
2015-01-02 13:15:00,136.09,136.11,136.08,136.1,5949.328136219099,116.3724,116.3895,116.3639,116.381,5949.3281
2015-01-02 13:20:00,136.09,136.13,136.06,136.12,4102.984921530413,116.3724,116.4066,116.3468,116.3981,4102.9849
2015-01-02 13:25:00,136.14,136.14,136.0,136.05,36824.28967073546,116.4152,116.4152,116.2955,116.3382,36824.2897
2015-01-02 13:30:00,136.04,136.1,135.92,136.08,44722.53564468151,116.3297,116.381,116.2271,116.3639,44722.5356
2015-01-02 13:35:00,136.09,136.15,136.06,136.07,12616.67863370602,116.3724,116.4237,116.3468,116.3553,12616.6786
2015-01-02 13:40:00,136.08,136.13,136.06,136.09,41850.44619961022,116.3639,116.4066,116.3468,116.3724,41850.4462
2015-01-02 13:45:00,136.02,136.12,135.96,136.11,18873.7306390399,116.3126,116.3981,116.2613,116.3895,18873.7306
2015-01-02 13:50:00,136.05,136.21,136.02,136.13,13129.551748897322,116.3382,116.4751,116.3126,116.4066,13129.5517
2015-01-02 13:55:00,136.13,136.14,136.09,136.12,4308.134167606934,116.4066,116.4152,116.3724,116.3981,4308.1342
2015-01-02 14:00:00,136.06,136.14,136.05,136.06,3692.686429377372,116.3468,116.4152,116.3382,116.3468,3692.6864
2015-01-02 14:05:00,136.08,136.26,136.04,136.21,2461.790952918248,116.3639,116.5178,116.3297,116.4751,2461.791
2015-01-02 14:10:00,136.23,136.29,136.23,136.28,2051.4924607652065,116.4922,116.5435,116.4922,116.5349,2051.4925
2015-01-02 14:15:00,136.26,136.26,136.13,136.13,1743.7685916504256,116.5178,116.5178,116.4066,116.4066,1743.7686
2015-01-02 14:20:00,136.09,136.09,136.0,136.07,3077.2386911478097,116.3724,116.3724,116.2955,116.3553,3077.2387
2015-01-02 14:25:00,136.09,136.3,136.09,136.19,3384.962560262591,116.3724,116.552,116.3724,116.458,3384.9626
2015-01-02 14:30:00,136.17,136.17,136.12,136.12,2872.089445071289,116.4408,116.4408,116.3981,116.3981,2872.0894
2015-01-02 14:35:00,136.11,136.2,136.1,136.2,2256.6417068417272,116.3895,116.4665,116.381,116.4665,2256.6417
2015-01-02 14:40:00,136.21,136.21,136.13,136.17,4513.283413683455,116.4751,116.4751,116.4066,116.4408,4513.2834
2015-01-02 14:45:00,136.18,136.18,136.06,136.1,3795.261052415632,116.4494,116.4494,116.3468,116.381,3795.2611
2015-01-02 14:50:00,136.13,136.14,136.04,136.04,2256.6417068417272,116.4066,116.4152,116.3297,116.3297,2256.6417
2015-01-02 14:55:00,136.07,136.08,135.96,135.96,4000.410298492153,116.3553,116.3639,116.2613,116.2613,4000.4103
2015-01-02 15:00:00,135.98,136.05,135.98,136.01,5333.880397989537,116.2784,116.3382,116.2784,116.304,5333.8804
2015-01-02 15:05:00,136.03,136.06,136.0,136.0,3692.686429377372,116.3211,116.3468,116.2955,116.2955,3692.6864
2015-01-02 15:10:00,136.0,136.04,135.87,136.04,20925.22309980511,116.2955,116.3297,116.1843,116.3297,20925.2231
2015-01-02 15:15:00,136.02,136.1,135.94,135.98,9744.58918863473,116.3126,116.381,116.2442,116.2784,9744.5892
2015-01-02 15:20:00,136.0,136.15,135.99,136.14,4821.007282798236,116.2955,116.4237,116.2869,116.4152,4821.0073
2015-01-02 15:25:00,136.12,136.2,136.07,136.12,4308.134167606934,116.3981,116.4665,116.3553,116.3981,4308.1342
2015-01-02 15:30:00,136.15,136.2,136.13,136.19,6154.47738229562,116.4237,116.4665,116.4066,116.458,6154.4774
2015-01-02 15:35:00,136.17,136.22,136.12,136.15,6154.47738229562,116.4408,116.4836,116.3981,116.4237,6154.4774
2015-01-02 15:40:00,136.16,136.25,136.15,136.22,10154.887680787771,116.4323,116.5093,116.4237,116.4836,10154.8877
2015-01-02 15:45:00,136.25,136.51,136.22,136.49,40004.10298492153,116.5093,116.7316,116.4836,116.7145,40004.103
2015-01-02 15:50:00,136.48,136.52,136.38,136.4,20514.924607652065,116.7059,116.7401,116.6204,116.6375,20514.9246
2015-01-02 15:55:00,136.4,136.49,136.39,136.43,70263.61678120833,116.6375,116.7145,116.629,116.6632,70263.6168
2015-01-05 09:30:00,136.49,137.03,136.13,136.63,29541.491435018976,116.7145,117.1762,116.4066,116.8342,29541.4914
2015-01-05 09:35:00,136.68,137.12,136.59,136.68,25233.35726741204,116.877,117.2532,116.8,116.877,25233.3573
2015-01-05 09:40:00,136.59,136.75,136.52,136.59,34465.07334085547,116.8,116.9368,116.7401,116.8,34465.0733
2015-01-05 09:45:00,136.62,137.15,136.62,137.14,41645.296953533696,116.8256,117.2789,116.8256,117.2703,41645.297
2015-01-05 09:50:00,137.04,137.19,136.89,137.03,13847.574110165144,117.1848,117.3131,117.0565,117.1762,13847.5741
2015-01-05 09:55:00,137.02,137.45,137.01,137.23,10975.484665093856,117.1677,117.5354,117.1591,117.3473,10975.4847
2015-01-05 10:00:00,137.21,137.37,136.96,137.36,24617.90952918248,117.3302,117.467,117.1164,117.4584,24617.9095
2015-01-05 10:05:00,137.33,137.54,137.25,137.25,18668.58139296338,117.4328,117.6124,117.3644,117.3644,18668.5814
2015-01-05 10:10:00,137.26,137.61,137.26,137.54,17847.984408657296,117.3729,117.6722,117.3729,117.6124,17847.9844
2015-01-05 10:15:00,137.55,137.73,137.51,137.67,22258.69319930249,117.6209,117.7748,117.5867,117.7235,22258.6932
2015-01-05 10:20:00,137.66,138.08,137.66,138.05,23387.01405272336,117.715,118.0741,117.715,118.0485,23387.0141
2015-01-05 10:25:00,138.08,138.43,137.97,138.35,44722.53564468151,118.0741,118.3734,117.9801,118.305,44722.5356
2015-01-05 10:30:00,138.35,138.35,138.15,138.19,25643.65575956508,118.305,118.305,118.134,118.1682,25643.6558
2015-01-05 10:35:00,138.15,138.2,137.98,138.2,18771.15601600164,118.134,118.1767,117.9886,118.1767,18771.156
2015-01-05 10:40:00,138.18,138.22,138.03,138.1,23592.163298799875,118.1596,118.1938,118.0314,118.0912,23592.1633
2015-01-05 10:45:00,138.08,138.69,138.08,138.62,31285.2600266694,118.0741,118.5957,118.0741,118.5359,31285.26
2015-01-05 10:50:00,138.58,138.78,138.4,138.72,14873.320340547749,118.5017,118.6727,118.3478,118.6214,14873.3203
2015-01-05 10:55:00,138.74,138.86,138.54,138.65,16206.790440045132,118.6385,118.7411,118.4675,118.5615,16206.7904
2015-01-05 11:00:00,138.53,138.53,138.28,138.28,10667.760795979077,118.4589,118.4589,118.2451,118.2451,10667.7608
2015-01-05 11:05:00,138.22,138.4,138.14,138.14,10975.484665093856,118.1938,118.3478,118.1254,118.1254,10975.4847
2015-01-05 11:10:00,138.15,138.19,138.01,138.05,7898.245973946045,118.134,118.1682,118.0143,118.0485,7898.246
2015-01-05 11:15:00,137.96,137.96,137.53,137.57,15386.193455739049,117.9715,117.9715,117.6038,117.638,15386.1935
2015-01-05 11:20:00,137.53,137.67,137.51,137.67,6257.0520053338805,117.6038,117.7235,117.5867,117.7235,6257.052
2015-01-05 11:25:00,137.63,137.69,137.54,137.55,7077.648989639963,117.6893,117.7406,117.6124,117.6209,7077.649
2015-01-05 11:30:00,137.56,137.63,137.39,137.5,6257.0520053338805,117.6295,117.6893,117.4841,117.5782,6257.052
2015-01-05 11:35:00,137.53,137.64,137.49,137.54,3179.8133141860703,117.6038,117.6979,117.5696,117.6124,3179.8133
2015-01-05 11:40:00,137.52,138.05,137.52,137.9,5026.156528874756,117.5953,118.0485,117.5953,117.9202,5026.1565
2015-01-05 11:45:00,137.92,138.46,137.9,138.39,19796.902246384245,117.9373,118.3991,117.9202,118.3392,19796.9022
2015-01-05 11:50:00,138.38,138.39,138.05,138.06,5949.328136219099,118.3307,118.3392,118.0485,118.057,5949.3281
2015-01-05 11:55:00,138.06,138.08,137.91,137.92,4615.858036721715,118.057,118.0741,117.9287,117.9373,4615.858
2015-01-05 12:00:00,137.94,138.0,137.88,137.95,3282.3879372243305,117.9544,118.0057,117.9031,117.963,3282.3879
2015-01-05 12:05:00,137.97,138.09,137.97,138.05,9334.29069648169,117.9801,118.0827,117.9801,118.0485,9334.2907
2015-01-05 12:10:00,138.06,138.1,138.04,138.1,10565.186172940814,118.057,118.0912,118.0399,118.0912,10565.1862
2015-01-05 12:15:00,138.09,138.09,138.05,138.08,10462.611549902556,118.0827,118.0827,118.0485,118.0741,10462.6115
2015-01-05 12:20:00,138.07,138.11,137.89,137.93,10462.611549902556,118.0656,118.0998,117.9116,117.9458,10462.6115
2015-01-05 12:25:00,137.88,137.89,137.55,137.55,2564.365575956508,117.9031,117.9116,117.6209,117.6209,2564.3656
2015-01-05 12:30:00,137.56,137.56,137.4,137.44,7385.372858754744,117.6295,117.6295,117.4926,117.5268,7385.3729
2015-01-05 12:35:00,137.42,137.68,137.37,137.68,16206.790440045132,117.5097,117.7321,117.467,117.7321,16206.7904
2015-01-05 12:40:00,137.67,137.77,137.62,137.64,4205.559544568673,117.7235,117.809,117.6808,117.6979,4205.5595
2015-01-05 12:45:00,137.63,137.64,137.39,137.43,7487.947481793004,117.6893,117.6979,117.4841,117.5183,7487.9475
2015-01-05 12:50:00,137.41,137.54,137.39,137.46,6257.0520053338805,117.5012,117.6124,117.4841,117.5439,6257.052
2015-01-05 12:55:00,137.5,137.56,137.38,137.55,4615.858036721715,117.5782,117.6295,117.4755,117.6209,4615.858
2015-01-05 13:00:00,137.55,137.63,137.46,137.57,9949.738434711251,117.6209,117.6893,117.5439,117.638,9949.7384
2015-01-05 13:05:00,137.6,137.79,137.55,137.76,8308.544466099087,117.6637,117.8261,117.6209,117.8005,8308.5445
2015-01-05 13:10:00,137.72,137.72,137.56,137.59,19181.45450815468,117.7663,117.7663,117.6295,117.6551,19181.4545
2015-01-05 13:15:00,137.57,137.57,137.47,137.47,15591.34270181557,117.638,117.638,117.5525,117.5525,15591.3427
2015-01-05 13:20:00,137.5,137.61,137.46,137.51,7487.947481793004,117.5782,117.6722,117.5439,117.5867,7487.9475
2015-01-05 13:25:00,137.5,137.51,137.36,137.45,11385.783157246897,117.5782,117.5867,117.4584,117.5354,11385.7832
2015-01-05 13:30:00,137.45,137.62,137.42,137.61,4410.708790645194,117.5354,117.6808,117.5097,117.6722,4410.7088
2015-01-05 13:35:00,137.64,137.79,137.49,137.51,6051.902759257359,117.6979,117.8261,117.5696,117.5867,6051.9028
2015-01-05 13:40:00,137.49,137.52,137.29,137.31,8000.820596984306,117.5696,117.5953,117.3986,117.4157,8000.8206
2015-01-05 13:45:00,137.3,137.46,137.25,137.45,9847.163811672992,117.4071,117.5439,117.3644,117.5354,9847.1638
2015-01-05 13:50:00,137.49,137.54,137.42,137.47,11796.081649399935,117.5696,117.6124,117.5097,117.5525,11796.0816
2015-01-05 13:55:00,137.45,137.63,137.42,137.5,14463.021848394706,117.5354,117.6893,117.5097,117.5782,14463.0218
2015-01-05 14:00:00,137.52,137.52,137.32,137.33,7282.798235716484,117.5953,117.5953,117.4242,117.4328,7282.7982
2015-01-05 14:05:00,137.3,137.42,137.3,137.34,8821.417581290389,117.4071,117.5097,117.4071,117.4413,8821.4176
2015-01-05 14:10:00,137.33,137.41,137.26,137.26,6667.350497486921,117.4328,117.5012,117.3729,117.3729,6667.3505
2015-01-05 14:15:00,137.25,137.29,137.14,137.17,7487.947481793004,117.3644,117.3986,117.2703,117.296,7487.9475
2015-01-05 14:20:00,137.23,137.36,137.18,137.34,3384.962560262591,117.3473,117.4584,117.3045,117.4413,3384.9626
2015-01-05 14:25:00,137.29,137.31,137.17,137.21,4205.559544568673,117.3986,117.4157,117.296,117.3302,4205.5595
2015-01-05 14:30:00,137.15,137.18,137.02,137.18,9847.163811672992,117.2789,117.3045,117.1677,117.3045,9847.1638
2015-01-05 14:35:00,137.19,137.31,137.19,137.28,6462.201251410401,117.3131,117.4157,117.3131,117.39,6462.2013
2015-01-05 14:40:00,137.28,137.38,137.28,137.32,11488.357780285158,117.39,117.4755,117.39,117.4242,11488.3578
2015-01-05 14:45:00,137.28,137.38,137.27,137.38,8718.842958252128,117.39,117.4755,117.3815,117.4755,8718.843
2015-01-05 14:50:00,137.39,137.45,137.33,137.42,14052.723356241666,117.4841,117.5354,117.4328,117.5097,14052.7234
2015-01-05 14:55:00,137.44,137.5,137.26,137.26,9847.163811672992,117.5268,117.5782,117.3729,117.3729,9847.1638
2015-01-05 15:00:00,137.26,137.26,137.12,137.12,8821.417581290389,117.3729,117.3729,117.2532,117.2532,8821.4176
2015-01-05 15:05:00,137.13,137.31,137.08,137.09,10462.611549902556,117.2618,117.4157,117.219,117.2276,10462.6115
2015-01-05 15:10:00,137.14,137.28,137.11,137.17,6769.925120525182,117.2703,117.39,117.2447,117.296,6769.9251
2015-01-05 15:15:00,137.16,137.17,137.08,137.16,6667.350497486921,117.2874,117.296,117.219,117.2874,6667.3505
2015-01-05 15:20:00,137.14,137.21,137.02,137.21,7180.223612678223,117.2703,117.3302,117.1677,117.3302,7180.2236
2015-01-05 15:25:00,137.13,137.18,137.05,137.05,5026.156528874756,117.2618,117.3045,117.1933,117.1933,5026.1565
2015-01-05 15:30:00,137.09,137.1,136.96,136.99,9949.738434711251,117.2276,117.2361,117.1164,117.142,9949.7384
2015-01-05 15:35:00,137.04,137.17,136.94,137.13,10360.036926864292,117.1848,117.296,117.0993,117.2618,10360.0369
2015-01-05 15:40:00,137.09,137.28,137.05,137.14,9744.58918863473,117.2276,117.39,117.1933,117.2703,9744.5892
2015-01-05 15:45:00,137.14,137.3,137.01,137.3,28105.44671248333,117.2703,117.4071,117.1591,117.4071,28105.4467
2015-01-05 15:50:00,137.3,137.52,137.25,137.44,31592.983895784186,117.4071,117.5953,117.3644,117.5268,31592.9839
2015-01-05 15:55:00,137.44,137.45,137.18,137.22,64827.16176018053,117.5268,117.5354,117.3045,117.3387,64827.1618
2015-01-06 09:30:00,137.95,138.27,137.41,137.42,46774.02810544671,117.963,118.2366,117.5012,117.5097,46774.0281
2015-01-06 09:35:00,137.42,137.92,137.42,137.48,22668.99169145553,117.5097,117.9373,117.5097,117.561,22668.9917
2015-01-06 09:40:00,137.47,137.71,137.39,137.61,21950.969330187712,117.5525,117.7577,117.4841,117.6722,21950.9693
2015-01-06 09:45:00,137.51,137.88,137.43,137.57,35593.394194276334,117.5867,117.9031,117.5183,117.638,35593.3942
2015-01-06 09:50:00,137.62,138.08,137.49,137.76,19078.87988511642,117.6808,118.0741,117.5696,117.8005,19078.8799
2015-01-06 09:55:00,137.73,138.08,137.71,138.04,12411.5293876295,117.7748,118.0741,117.7577,118.0399,12411.5294
2015-01-06 10:00:00,138.09,138.25,137.76,137.88,15899.06657093035,118.0827,118.2195,117.8005,117.9031,15899.0666
2015-01-06 10:05:00,137.79,138.11,137.68,137.75,12924.402502820802,117.8261,118.0998,117.7321,117.7919,12924.4025
2015-01-06 10:10:00,137.74,137.97,137.64,137.81,20104.626115499024,117.7834,117.9801,117.6979,117.8432,20104.6261
2015-01-06 10:15:00,137.83,137.95,137.69,137.81,24617.90952918248,117.8603,117.963,117.7406,117.8432,24617.9095
2015-01-06 10:20:00,137.81,137.84,137.69,137.75,28926.043696789413,117.8432,117.8689,117.7406,117.7919,28926.0437
2015-01-06 10:25:00,137.71,137.98,137.7,137.81,23899.887167914658,117.7577,117.9886,117.7492,117.8432,23899.8872
2015-01-06 10:30:00,137.75,137.84,137.69,137.73,11488.357780285158,117.7919,117.8689,117.7406,117.7748,11488.3578
2015-01-06 10:35:00,137.73,137.84,137.66,137.77,12514.10401066776,117.7748,117.8689,117.715,117.809,12514.104
2015-01-06 10:40:00,137.72,137.74,137.42,137.49,46876.60272848497,117.7663,117.7834,117.5097,117.5696,46876.6027
2015-01-06 10:45:00,137.5,137.52,137.23,137.34,74264.02707970048,117.5782,117.5953,117.3473,117.4413,74264.0271
2015-01-06 10:50:00,137.39,137.5,137.36,137.37,12001.23089547646,117.4841,117.5782,117.4584,117.467,12001.2309
2015-01-06 10:55:00,137.41,137.43,137.28,137.35,11283.208534208636,117.5012,117.5183,117.39,117.4499,11283.2085
2015-01-06 11:00:00,137.35,137.35,136.81,136.82,19591.753000307723,117.4499,117.4499,116.9881,116.9967,19591.753
2015-01-06 11:05:00,136.76,136.88,136.7,136.83,13950.148733203405,116.9454,117.048,116.8941,117.0052,13950.1487
2015-01-06 11:10:00,136.83,136.83,136.7,136.81,13642.424864088624,117.0052,117.0052,116.8941,116.9881,13642.4249
2015-01-06 11:15:00,136.82,136.82,136.48,136.57,17437.685916504255,116.9967,116.9967,116.7059,116.7829,17437.6859
2015-01-06 11:20:00,136.56,136.61,136.41,136.58,20207.200738537285,116.7743,116.8171,116.6461,116.7914,20207.2007
2015-01-06 11:25:00,136.52,136.65,136.44,136.53,14668.171094471229,116.7401,116.8513,116.6717,116.7487,14668.1711
2015-01-06 11:30:00,136.51,136.56,136.19,136.42,17745.40978561904,116.7316,116.7743,116.458,116.6546,17745.4098
2015-01-06 11:35:00,136.42,136.42,136.14,136.15,10462.611549902556,116.6546,116.6546,116.4152,116.4237,10462.6115
2015-01-06 11:40:00,136.2,136.39,136.14,136.21,39798.953738845004,116.4665,116.629,116.4152,116.4751,39798.9537
2015-01-06 11:45:00,136.23,136.46,136.18,136.46,20720.073853728587,116.4922,116.6888,116.4494,116.6888,20720.0739
2015-01-06 11:50:00,136.43,136.46,136.24,136.27,11488.357780285158,116.6632,116.6888,116.5007,116.5264,11488.3578
2015-01-06 11:55:00,136.25,136.32,136.16,136.2,16514.514309159913,116.5093,116.5691,116.4323,116.4665,16514.5143
2015-01-06 12:00:00,136.16,136.22,136.0,136.05,33029.028618319826,116.4323,116.4836,116.2955,116.3382,33029.0286
2015-01-06 12:05:00,136.04,136.1,135.93,136.05,29028.61831982768,116.3297,116.381,116.2356,116.3382,29028.6183
2015-01-06 12:10:00,136.09,136.16,135.83,136.13,8308.544466099087,116.3724,116.4323,116.1501,116.4066,8308.5445
2015-01-06 12:15:00,136.17,136.17,136.0,136.01,9231.71607344343,116.4408,116.4408,116.2955,116.304,9231.7161
2015-01-06 12:20:00,136.0,136.16,135.96,136.08,13026.977125859064,116.2955,116.4323,116.2613,116.3639,13026.9771
2015-01-06 12:25:00,136.06,136.15,136.0,136.06,10154.887680787771,116.3468,116.4237,116.2955,116.3468,10154.8877
2015-01-06 12:30:00,136.03,136.11,135.99,136.06,9744.58918863473,116.3211,116.3895,116.2869,116.3468,9744.5892
2015-01-06 12:35:00,136.04,136.27,136.04,136.27,6667.350497486921,116.3297,116.5264,116.3297,116.5264,6667.3505
2015-01-06 12:40:00,136.28,136.28,136.04,136.06,8718.842958252128,116.5349,116.5349,116.3297,116.3468,8718.843
2015-01-06 12:45:00,136.04,136.11,135.97,136.1,14463.021848394706,116.3297,116.3895,116.2698,116.381,14463.0218
2015-01-06 12:50:00,136.12,136.14,136.04,136.12,12103.80551851472,116.3981,116.4152,116.3297,116.3981,12103.8055
2015-01-06 12:55:00,136.11,136.13,135.98,136.01,13334.700994973842,116.3895,116.4066,116.2784,116.304,13334.701
2015-01-06 13:00:00,136.03,136.22,135.99,136.14,36413.991178582415,116.3211,116.4836,116.2869,116.4152,36413.9912
2015-01-06 13:05:00,136.14,136.2,136.01,136.04,14257.872602318186,116.4152,116.4665,116.304,116.3297,14257.8726
2015-01-06 13:10:00,136.08,136.09,135.99,136.09,13232.126371935585,116.3639,116.3724,116.2869,116.3724,13232.1264
2015-01-06 13:15:00,136.07,136.07,135.9,135.92,49543.54292747974,116.3553,116.3553,116.21,116.2271,49543.5429
2015-01-06 13:20:00,135.91,136.0,135.84,135.84,15796.491947892093,116.2185,116.2955,116.1587,116.1587,15796.4919
2015-01-06 13:25:00,135.86,136.08,135.75,135.99,12514.10401066776,116.1758,116.3639,116.0817,116.2869,12514.104
2015-01-06 13:30:00,135.95,136.1,135.87,135.94,30977.53615755462,116.2527,116.381,116.1843,116.2442,30977.5362
2015-01-06 13:35:00,135.9,136.24,135.87,136.15,5436.455021027798,116.21,116.5007,116.1843,116.4237,5436.455
2015-01-06 13:40:00,136.18,136.18,135.89,135.89,4410.708790645194,116.4494,116.4494,116.2014,116.2014,4410.7088
2015-01-06 13:45:00,135.94,136.17,135.94,136.13,6462.201251410401,116.2442,116.4408,116.2442,116.4066,6462.2013
2015-01-06 13:50:00,136.18,136.38,136.1,136.33,6872.499743563442,116.4494,116.6204,116.381,116.5777,6872.4997
2015-01-06 13:55:00,136.24,136.47,136.1,136.47,9334.29069648169,116.5007,116.6974,116.381,116.6974,9334.2907
2015-01-06 14:00:00,136.49,136.64,136.43,136.64,7487.947481793004,116.7145,116.8428,116.6632,116.8428,7487.9475
2015-01-06 14:05:00,136.59,136.64,136.42,136.47,7077.648989639963,116.8,116.8428,116.6546,116.6974,7077.649
2015-01-06 14:10:00,136.47,136.5,136.22,136.25,7282.798235716484,116.6974,116.723,116.4836,116.5093,7282.7982
2015-01-06 14:15:00,136.23,136.41,136.2,136.4,8000.820596984306,116.4922,116.6461,116.4665,116.6375,8000.8206
2015-01-06 14:20:00,136.41,136.63,136.37,136.51,20617.49923069033,116.6461,116.8342,116.6119,116.7316,20617.4992
2015-01-06 14:25:00,136.52,136.55,136.35,136.51,13950.148733203405,116.7401,116.7658,116.5948,116.7316,13950.1487
2015-01-06 14:30:00,136.56,136.69,136.47,136.54,13232.126371935585,116.7743,116.8855,116.6974,116.7572,13232.1264
2015-01-06 14:35:00,136.49,136.68,136.49,136.66,11078.059288132115,116.7145,116.877,116.7145,116.8599,11078.0593
2015-01-06 14:40:00,136.63,136.76,136.55,136.7,11590.932403323415,116.8342,116.9454,116.7658,116.8941,11590.9324
2015-01-06 14:45:00,136.7,136.74,136.56,136.59,14155.297979279923,116.8941,116.9283,116.7743,116.8,14155.298
2015-01-06 14:50:00,136.63,136.78,136.54,136.65,10975.484665093856,116.8342,116.9625,116.7572,116.8513,10975.4847
2015-01-06 14:55:00,136.61,136.61,136.39,136.46,8000.820596984306,116.8171,116.8171,116.629,116.6888,8000.8206
2015-01-06 15:00:00,136.46,136.54,136.33,136.42,7077.648989639963,116.6888,116.7572,116.5777,116.6546,7077.649
2015-01-06 15:05:00,136.42,136.49,136.29,136.36,9129.14145040517,116.6546,116.7145,116.5435,116.6033,9129.1415
2015-01-06 15:10:00,136.36,136.72,136.35,136.61,22668.99169145553,116.6033,116.9112,116.5948,116.8171,22668.9917
2015-01-06 15:15:00,136.58,136.91,136.58,136.88,22976.71556057032,116.7914,117.0736,116.7914,117.048,22976.7156
2015-01-06 15:20:00,136.9,137.07,136.75,136.87,28002.87208944507,117.0651,117.2105,116.9368,117.0394,28002.8721
2015-01-06 15:25:00,136.91,136.96,136.81,136.91,21848.39470714945,117.0736,117.1164,116.9881,117.0736,21848.3947
2015-01-06 15:30:00,136.91,136.94,136.71,136.74,40516.97610011283,117.0736,117.0993,116.9026,116.9283,40516.9761
2015-01-06 15:35:00,136.74,136.79,136.67,136.73,61955.07231510924,116.9283,116.971,116.8684,116.9197,61955.0723
2015-01-06 15:40:00,136.73,136.9,136.68,136.88,28105.44671248333,116.9197,117.0651,116.877,117.048,28105.4467
2015-01-06 15:45:00,136.87,136.98,136.74,136.76,30362.088419325057,117.0394,117.1335,116.9283,116.9454,30362.0884
2015-01-06 15:50:00,136.75,136.9,136.7,136.85,64724.58713714227,116.9368,117.0651,116.8941,117.0223,64724.5871
2015-01-06 15:55:00,136.84,136.95,136.65,136.76,149861.52425889834,117.0138,117.1078,116.8513,116.9454,149861.5243
2015-01-07 09:30:00,137.38,139.5,137.38,138.85,45645.70725202584,117.4755,119.2884,117.4755,118.7326,45645.7073
2015-01-07 09:35:00,138.87,139.64,138.43,138.43,17642.835162580777,118.7497,119.4081,118.3734,118.3734,17642.8352
2015-01-07 09:40:00,138.46,139.17,138.46,138.96,9949.738434711251,118.3991,119.0062,118.3991,118.8266,9949.7384
2015-01-07 09:45:00,138.98,139.28,138.9,139.12,7898.245973946045,118.8437,119.1003,118.7753,118.9634,7898.246
2015-01-07 09:50:00,139.1,139.3,139.1,139.19,8923.992204328648,118.9463,119.1174,118.9463,119.0233,8923.9922
2015-01-07 09:55:00,139.16,139.17,138.6,138.65,37234.588162888496,118.9976,119.0062,118.5188,118.5615,37234.5882
2015-01-07 10:00:00,138.65,139.24,138.65,139.21,13847.574110165144,118.5615,119.066,118.5615,119.0404,13847.5741
2015-01-07 10:05:00,139.21,139.21,138.43,138.74,46056.00574417889,119.0404,119.0404,118.3734,118.6385,46056.0057
2015-01-07 10:10:00,138.84,138.84,138.35,138.35,13642.424864088624,118.724,118.724,118.305,118.305,13642.4249
2015-01-07 10:15:00,138.35,138.47,138.26,138.43,17335.111293465994,118.305,118.4076,118.228,118.3734,17335.1113
2015-01-07 10:20:00,138.44,138.47,138.31,138.31,4821.007282798236,118.382,118.4076,118.2708,118.2708,4821.0073
2015-01-07 10:25:00,138.35,138.45,138.24,138.44,14360.447225356444,118.305,118.3905,118.2109,118.382,14360.4472
2015-01-07 10:30:00,138.43,138.5,138.2,138.49,55698.02030977536,118.3734,118.4333,118.1767,118.4247,55698.0203
2015-01-07 10:35:00,138.49,138.67,138.25,138.25,13847.574110165144,118.4247,118.5786,118.2195,118.2195,13847.5741
2015-01-07 10:40:00,138.3,138.5,138.14,138.46,8205.969843060826,118.2622,118.4333,118.1254,118.3991,8205.9698
2015-01-07 10:45:00,138.47,138.83,138.47,138.83,5949.328136219099,118.4076,118.7155,118.4076,118.7155,5949.3281
2015-01-07 10:50:00,138.78,139.03,138.77,138.92,6154.47738229562,118.6727,118.8865,118.6641,118.7924,6154.4774
2015-01-07 10:55:00,138.93,138.97,138.69,138.72,4000.410298492153,118.801,118.8352,118.5957,118.6214,4000.4103
2015-01-07 11:00:00,138.69,138.84,138.58,138.63,6462.201251410401,118.5957,118.724,118.5017,118.5444,6462.2013
2015-01-07 11:05:00,138.61,138.64,138.14,138.21,23592.163298799875,118.5273,118.553,118.1254,118.1853,23592.1633
2015-01-07 11:10:00,138.26,138.31,138.06,138.11,11898.656272438198,118.228,118.2708,118.057,118.0998,11898.6563
2015-01-07 11:15:00,138.15,138.26,137.94,138.13,12719.25325674428,118.134,118.228,117.9544,118.1169,12719.2533
2015-01-07 11:20:00,138.11,138.31,138.07,138.27,8000.820596984306,118.0998,118.2708,118.0656,118.2366,8000.8206
2015-01-07 11:25:00,138.28,138.4,138.18,138.4,6564.775874448661,118.2451,118.3478,118.1596,118.3478,6564.7759
2015-01-07 11:30:00,138.48,138.8,138.48,138.8,3487.537183300851,118.4162,118.6898,118.4162,118.6898,3487.5372
2015-01-07 11:35:00,138.76,138.76,138.52,138.73,5641.604267104318,118.6556,118.6556,118.4504,118.6299,5641.6043
2015-01-07 11:40:00,138.69,138.92,138.69,138.9,13334.700994973842,118.5957,118.7924,118.5957,118.7753,13334.701
2015-01-07 11:45:00,138.91,138.94,138.86,138.92,23284.43942968509,118.7839,118.8095,118.7411,118.7924,23284.4394
2015-01-07 11:50:00,138.92,139.35,138.92,139.35,8718.842958252128,118.7924,119.1601,118.7924,119.1601,8718.843
2015-01-07 11:55:00,139.29,139.61,139.29,139.49,7898.245973946045,119.1088,119.3824,119.1088,119.2798,7898.246
2015-01-07 12:00:00,139.56,139.79,139.45,139.45,6667.350497486921,119.3397,119.5364,119.2456,119.2456,6667.3505
2015-01-07 12:05:00,139.42,139.82,139.33,139.67,10052.313057749512,119.22,119.562,119.143,119.4337,10052.3131
2015-01-07 12:10:00,139.49,139.55,139.4,139.52,4000.410298492153,119.2798,119.3311,119.2029,119.3055,4000.4103
2015-01-07 12:15:00,139.49,139.9,139.49,139.88,19489.17837726946,119.2798,119.6304,119.2798,119.6133,19489.1784
2015-01-07 12:20:00,139.87,139.88,139.69,139.73,4615.858036721715,119.6048,119.6133,119.4508,119.4851,4615.858
2015-01-07 12:25:00,139.67,139.84,139.67,139.76,9026.566827366907,119.4337,119.5791,119.4337,119.5107,9026.5668
2015-01-07 12:30:00,139.72,139.87,139.65,139.79,18873.7306390399,119.4765,119.6048,119.4166,119.5364,18873.7306
2015-01-07 12:35:00,139.78,140.14,139.78,140.09,17642.835162580777,119.5278,119.8357,119.5278,119.7929,17642.8352
2015-01-07 12:40:00,140.08,140.08,139.91,140.04,12308.95476459124,119.7843,119.7843,119.639,119.7501,12308.9548
2015-01-07 12:45:00,140.03,140.05,139.75,139.86,11796.081649399935,119.7416,119.7587,119.5022,119.5962,11796.0816
2015-01-07 12:50:00,139.87,140.03,139.86,139.97,7898.245973946045,119.6048,119.7416,119.5962,119.6903,7898.246
2015-01-07 12:55:00,139.94,140.01,139.84,139.91,17745.40978561904,119.6646,119.7245,119.5791,119.639,17745.4098
2015-01-07 13:00:00,139.91,140.06,139.83,139.84,16514.514309159913,119.639,119.7672,119.5706,119.5791,16514.5143
2015-01-07 13:05:00,139.82,139.85,139.61,139.61,8411.119089137346,119.562,119.5877,119.3824,119.3824,8411.1191
2015-01-07 13:10:00,139.61,139.68,139.53,139.56,17437.685916504255,119.3824,119.4423,119.314,119.3397,17437.6859
2015-01-07 13:15:00,139.56,139.74,139.55,139.74,6462.201251410401,119.3397,119.4936,119.3311,119.4936,6462.2013
2015-01-07 13:20:00,139.7,139.88,139.67,139.67,6462.201251410401,119.4594,119.6133,119.4337,119.4337,6462.2013
2015-01-07 13:25:00,139.68,139.75,139.59,139.74,7282.798235716484,119.4423,119.5022,119.3653,119.4936,7282.7982
2015-01-07 13:30:00,139.75,139.94,139.75,139.94,6769.925120525182,119.5022,119.6646,119.5022,119.6646,6769.9251
2015-01-07 13:35:00,139.96,140.22,139.94,140.13,8308.544466099087,119.6817,119.9041,119.6646,119.8271,8308.5445
2015-01-07 13:40:00,140.07,140.24,140.04,140.18,4821.007282798236,119.7758,119.9212,119.7501,119.8699,4821.0073
2015-01-07 13:45:00,140.17,140.36,140.16,140.29,9334.29069648169,119.8613,120.0238,119.8528,119.9639,9334.2907
2015-01-07 13:50:00,140.29,140.31,140.12,140.18,12103.80551851472,119.9639,119.981,119.8185,119.8699,12103.8055
2015-01-07 13:55:00,140.19,140.2,139.96,139.96,17129.962047389476,119.8784,119.887,119.6817,119.6817,17129.962
2015-01-07 14:00:00,139.93,140.11,139.53,140.01,44619.96102164324,119.6561,119.81,119.314,119.7245,44619.961
2015-01-07 14:05:00,140.02,140.07,139.92,140.04,6154.47738229562,119.733,119.7758,119.6475,119.7501,6154.4774
2015-01-07 14:10:00,140.08,140.17,139.89,139.93,5231.305774951277,119.7843,119.8613,119.6219,119.6561,5231.3058
2015-01-07 14:15:00,139.89,139.94,139.75,139.83,4923.581905836496,119.6219,119.6646,119.5022,119.5706,4923.5819
2015-01-07 14:20:00,139.84,140.0,139.63,139.73,12719.25325674428,119.5791,119.7159,119.3995,119.4851,12719.2533
2015-01-07 14:25:00,139.77,139.86,139.74,139.8,4000.410298492153,119.5193,119.5962,119.4936,119.5449,4000.4103
2015-01-07 14:30:00,139.82,139.91,139.75,139.89,9642.014565596472,119.562,119.639,119.5022,119.6219,9642.0146
2015-01-07 14:35:00,139.88,139.95,139.77,139.78,10052.313057749512,119.6133,119.6732,119.5193,119.5278,10052.3131
2015-01-07 14:40:00,139.75,139.83,139.67,139.78,11180.633911170376,119.5022,119.5706,119.4337,119.5278,11180.6339
2015-01-07 14:45:00,139.75,139.97,139.69,139.96,7077.648989639963,119.5022,119.6903,119.4508,119.6817,7077.649
2015-01-07 14:50:00,139.94,139.97,139.72,139.74,12514.10401066776,119.6646,119.6903,119.4765,119.4936,12514.104
2015-01-07 14:55:00,139.74,139.75,139.62,139.65,8103.395220022566,119.4936,119.5022,119.391,119.4166,8103.3952
2015-01-07 15:00:00,139.71,139.86,139.62,139.63,11385.783157246897,119.468,119.5962,119.391,119.3995,11385.7832
2015-01-07 15:05:00,139.63,139.98,139.63,139.98,11693.507026361678,119.3995,119.6988,119.3995,119.6988,11693.507
2015-01-07 15:10:00,139.96,140.01,139.92,139.97,13129.551748897322,119.6817,119.7245,119.6475,119.6903,13129.5517
2015-01-07 15:15:00,139.92,140.05,139.85,140.01,20309.775361575543,119.6475,119.7587,119.5877,119.7245,20309.7754
2015-01-07 15:20:00,140.01,140.02,139.79,139.82,12411.5293876295,119.7245,119.733,119.5364,119.562,12411.5294
2015-01-07 15:25:00,139.8,140.02,139.75,140.02,10462.611549902556,119.5449,119.733,119.5022,119.733,10462.6115
2015-01-07 15:30:00,140.0,140.03,139.79,139.92,19078.87988511642,119.7159,119.7416,119.5364,119.6475,19078.8799
2015-01-07 15:35:00,139.88,139.88,139.79,139.88,14360.447225356444,119.6133,119.6133,119.5364,119.6133,14360.4472
2015-01-07 15:40:00,139.88,139.89,139.72,139.79,27592.57359729203,119.6133,119.6219,119.4765,119.5364,27592.5736
2015-01-07 15:45:00,139.83,139.98,139.76,139.81,27182.275105138982,119.5706,119.6988,119.5107,119.5535,27182.2751
2015-01-07 15:50:00,139.85,139.92,139.77,139.89,20822.648476766848,119.5877,119.6475,119.5193,119.6219,20822.6485
2015-01-07 15:55:00,139.9,140.15,139.9,140.14,52313.057749512765,119.6304,119.8442,119.6304,119.8357,52313.0577
2015-01-08 09:30:00,141.34,142.04,141.06,141.95,28002.87208944507,120.8618,121.4604,120.6224,121.3834,28002.8721
2015-01-08 09:35:00,141.94,142.36,141.82,141.84,33644.476356549385,121.3749,121.734,121.2722,121.2893,33644.4764
2015-01-08 09:40:00,141.99,142.15,141.65,142.02,14360.447225356444,121.4176,121.5544,121.1269,121.4433,14360.4472
2015-01-08 09:45:00,142.01,142.48,141.95,142.47,26566.827366909427,121.4347,121.8366,121.3834,121.8281,26566.8274
2015-01-08 09:50:00,142.47,142.57,142.34,142.42,30567.23766540158,121.8281,121.9136,121.7169,121.7853,30567.2377
2015-01-08 09:55:00,142.42,142.5,142.13,142.43,49748.69217355626,121.7853,121.8537,121.5373,121.7939,49748.6922
2015-01-08 10:00:00,142.41,142.42,142.27,142.33,44517.38639860498,121.7768,121.7853,121.657,121.7083,44517.3864
2015-01-08 10:05:00,142.33,142.37,142.12,142.24,12719.25325674428,121.7083,121.7426,121.5288,121.6314,12719.2533
2015-01-08 10:10:00,142.33,142.34,142.16,142.25,13437.275618012103,121.7083,121.7169,121.563,121.6399,13437.2756
2015-01-08 10:15:00,142.34,142.36,142.27,142.36,14257.872602318186,121.7169,121.734,121.657,121.734,14257.8726
2015-01-08 10:20:00,142.34,142.38,142.25,142.34,15078.46958662427,121.7169,121.7511,121.6399,121.7169,15078.4696
2015-01-08 10:25:00,142.34,142.35,142.26,142.29,13437.275618012103,121.7169,121.7255,121.6485,121.6741,13437.2756
2015-01-08 10:30:00,142.29,142.35,142.21,142.25,10770.335419017334,121.6741,121.7255,121.6057,121.6399,10770.3354
2015-01-08 10:35:00,142.25,142.34,142.1,142.22,15078.46958662427,121.6399,121.7169,121.5117,121.6143,15078.4696
2015-01-08 10:40:00,142.22,142.24,142.03,142.1,12821.82787978254,121.6143,121.6314,121.4518,121.5117,12821.8279
2015-01-08 10:45:00,142.11,142.16,142.04,142.1,4923.581905836496,121.5202,121.563,121.4604,121.5117,4923.5819
2015-01-08 10:50:00,142.08,142.16,141.89,142.16,17027.387424351215,121.4946,121.563,121.3321,121.563,17027.3874
2015-01-08 10:55:00,142.15,142.36,142.15,142.35,13437.275618012103,121.5544,121.734,121.5544,121.7255,13437.2756
2015-01-08 11:00:00,142.4,142.54,142.35,142.4,7590.522104831264,121.7682,121.8879,121.7255,121.7682,7590.5221
2015-01-08 11:05:00,142.41,142.51,142.35,142.38,5846.753513180839,121.7768,121.8623,121.7255,121.7511,5846.7535
2015-01-08 11:10:00,142.4,142.52,142.33,142.51,6051.902759257359,121.7682,121.8708,121.7083,121.8623,6051.9028
2015-01-08 11:15:00,142.5,142.51,142.34,142.34,23079.290183608573,121.8537,121.8623,121.7169,121.7169,23079.2902
2015-01-08 11:20:00,142.34,142.42,142.27,142.42,16206.790440045132,121.7169,121.7853,121.657,121.7853,16206.7904
2015-01-08 11:25:00,142.42,142.42,142.09,142.16,13026.977125859064,121.7853,121.7853,121.5031,121.563,13026.9771
2015-01-08 11:30:00,142.18,142.29,142.18,142.2,4410.708790645194,121.5801,121.6741,121.5801,121.5972,4410.7088
2015-01-08 11:35:00,142.21,142.25,142.06,142.14,4923.581905836496,121.6057,121.6399,121.4775,121.5459,4923.5819
2015-01-08 11:40:00,142.19,142.23,142.09,142.23,4821.007282798236,121.5886,121.6228,121.5031,121.6228,4821.0073
2015-01-08 11:45:00,142.21,142.38,142.18,142.36,4923.581905836496,121.6057,121.7511,121.5801,121.734,4923.5819
2015-01-08 11:50:00,142.36,142.36,142.25,142.32,4513.283413683455,121.734,121.734,121.6399,121.6998,4513.2834
2015-01-08 11:55:00,142.33,142.33,142.14,142.14,7795.671350907785,121.7083,121.7083,121.5459,121.5459,7795.6714
2015-01-08 12:00:00,142.12,142.16,142.06,142.07,3077.2386911478097,121.5288,121.563,121.4775,121.486,3077.2387
2015-01-08 12:05:00,142.07,142.08,142.03,142.04,3897.8356754538927,121.486,121.4946,121.4518,121.4604,3897.8357
2015-01-08 12:10:00,142.06,142.08,141.94,142.04,7487.947481793004,121.4775,121.4946,121.3749,121.4604,7487.9475
2015-01-08 12:15:00,142.02,142.13,142.01,142.13,8411.119089137346,121.4433,121.5373,121.4347,121.5373,8411.1191
2015-01-08 12:20:00,142.12,142.2,142.12,142.15,8000.820596984306,121.5288,121.5972,121.5288,121.5544,8000.8206
2015-01-08 12:25:00,142.15,142.22,142.15,142.18,6769.925120525182,121.5544,121.6143,121.5544,121.5801,6769.9251
2015-01-08 12:30:00,142.18,142.26,142.18,142.25,9436.86531951995,121.5801,121.6485,121.5801,121.6399,9436.8653
2015-01-08 12:35:00,142.25,142.26,142.19,142.23,8411.119089137346,121.6399,121.6485,121.5886,121.6228,8411.1191
2015-01-08 12:40:00,142.23,142.26,142.19,142.22,6154.47738229562,121.6228,121.6485,121.5886,121.6143,6154.4774
2015-01-08 12:45:00,142.22,142.31,142.16,142.31,4513.283413683455,121.6143,121.6912,121.563,121.6912,4513.2834
2015-01-08 12:50:00,142.33,142.38,142.23,142.29,6975.074366601702,121.7083,121.7511,121.6228,121.6741,6975.0744
2015-01-08 12:55:00,142.28,142.34,142.28,142.33,6257.0520053338805,121.6656,121.7169,121.6656,121.7083,6257.052
2015-01-08 13:00:00,142.32,142.47,142.25,142.43,5846.753513180839,121.6998,121.8281,121.6399,121.7939,5846.7535
2015-01-08 13:05:00,142.42,142.57,142.37,142.57,10154.887680787771,121.7853,121.9136,121.7426,121.9136,10154.8877
2015-01-08 13:10:00,142.55,142.57,142.44,142.44,5949.328136219099,121.8965,121.9136,121.8024,121.8024,5949.3281
2015-01-08 13:15:00,142.42,142.45,142.38,142.4,3384.962560262591,121.7853,121.811,121.7511,121.7682,3384.9626
2015-01-08 13:20:00,142.4,142.41,142.35,142.41,6462.201251410401,121.7682,121.7768,121.7255,121.7768,6462.2013
2015-01-08 13:25:00,142.4,142.57,142.39,142.39,5846.753513180839,121.7682,121.9136,121.7597,121.7597,5846.7535
2015-01-08 13:30:00,142.36,142.38,142.33,142.35,4821.007282798236,121.734,121.7511,121.7083,121.7255,4821.0073
2015-01-08 13:35:00,142.35,142.35,142.32,142.35,5231.305774951277,121.7255,121.7255,121.6998,121.7255,5231.3058
2015-01-08 13:40:00,142.35,142.39,142.35,142.36,5128.731151913016,121.7255,121.7597,121.7255,121.734,5128.7312
2015-01-08 13:45:00,142.36,142.39,142.33,142.34,9231.71607344343,121.734,121.7597,121.7083,121.7169,9231.7161
2015-01-08 13:50:00,142.35,142.38,142.34,142.37,7795.671350907785,121.7255,121.7511,121.7169,121.7426,7795.6714
2015-01-08 13:55:00,142.37,142.37,142.13,142.2,16822.238178274692,121.7426,121.7426,121.5373,121.5972,16822.2382
2015-01-08 14:00:00,142.22,142.22,142.16,142.21,8308.544466099087,121.6143,121.6143,121.563,121.6057,8308.5445
2015-01-08 14:05:00,142.2,142.28,142.2,142.24,7180.223612678223,121.5972,121.6656,121.5972,121.6314,7180.2236
2015-01-08 14:10:00,142.24,142.32,142.24,142.28,8616.268335213868,121.6314,121.6998,121.6314,121.6656,8616.2683
2015-01-08 14:15:00,142.3,142.46,142.26,142.46,6257.0520053338805,121.6827,121.8195,121.6485,121.8195,6257.052
2015-01-08 14:20:00,142.46,142.57,142.46,142.5,9026.566827366907,121.8195,121.9136,121.8195,121.8537,9026.5668
2015-01-08 14:25:00,142.53,142.57,142.47,142.53,6564.775874448661,121.8794,121.9136,121.8281,121.8794,6564.7759
2015-01-08 14:30:00,142.54,142.69,142.53,142.65,9231.71607344343,121.8879,122.0162,121.8794,121.982,9231.7161
2015-01-08 14:35:00,142.69,142.74,142.65,142.74,6564.775874448661,122.0162,122.0589,121.982,122.0589,6564.7759
2015-01-08 14:40:00,142.76,142.88,142.74,142.88,8616.268335213868,122.076,122.1787,122.0589,122.1787,8616.2683
2015-01-08 14:45:00,142.86,143.0,142.86,142.97,17847.984408657296,122.1616,122.2813,122.1616,122.2556,17847.9844
2015-01-08 14:50:00,142.94,143.05,142.93,143.03,18360.8575238486,122.23,122.324,122.2214,122.3069,18360.8575
2015-01-08 14:55:00,143.01,143.06,142.85,142.85,14565.596471432968,122.2898,122.3326,122.153,122.153,14565.5965
2015-01-08 15:00:00,142.85,142.92,142.81,142.84,16411.939686121652,122.153,122.2129,122.1188,122.1445,16411.9397
2015-01-08 15:05:00,142.82,142.84,142.63,142.63,7385.372858754744,122.1274,122.1445,121.9649,121.9649,7385.3729
2015-01-08 15:10:00,142.61,142.69,142.53,142.58,11796.081649399935,121.9478,122.0162,121.8794,121.9221,11796.0816
2015-01-08 15:15:00,142.59,142.6,142.5,142.57,6257.0520053338805,121.9307,121.9392,121.8537,121.9136,6257.052
2015-01-08 15:20:00,142.6,142.66,142.56,142.63,8821.417581290389,121.9392,121.9905,121.905,121.9649,8821.4176
2015-01-08 15:25:00,142.63,142.64,142.48,142.59,12103.80551851472,121.9649,121.9734,121.8366,121.9307,12103.8055
2015-01-08 15:30:00,142.59,142.69,142.56,142.67,9231.71607344343,121.9307,122.0162,121.905,121.9991,9231.7161
2015-01-08 15:35:00,142.7,142.72,142.62,142.69,9642.014565596472,122.0247,122.0418,121.9563,122.0162,9642.0146
2015-01-08 15:40:00,142.68,142.69,142.48,142.48,11078.059288132115,122.0076,122.0162,121.8366,121.8366,11078.0593
2015-01-08 15:45:00,142.48,142.6,142.48,142.53,23592.163298799875,121.8366,121.9392,121.8366,121.8794,23592.1633
2015-01-08 15:50:00,142.53,142.55,142.5,142.55,22874.14093753205,121.8794,121.8965,121.8537,121.8965,22874.1409
2015-01-08 15:55:00,142.56,142.71,142.52,142.69,49235.81905836496,121.905,122.0333,121.8708,122.0162,49235.8191
2015-01-09 09:30:00,141.47,142.19,141.47,141.91,37439.73740896502,120.973,121.5886,120.973,121.3492,37439.7374
2015-01-09 09:35:00,142.01,142.01,141.39,141.64,11693.507026361678,121.4347,121.4347,120.9045,121.1183,11693.507
2015-01-09 09:40:00,141.62,141.78,141.53,141.58,9949.738434711251,121.1012,121.238,121.0243,121.067,9949.7384
2015-01-09 09:45:00,141.6,141.77,141.46,141.55,24925.63339829726,121.0841,121.2295,120.9644,121.0414,24925.6334
2015-01-09 09:50:00,141.53,141.67,141.49,141.62,7590.522104831264,121.0243,121.144,120.9901,121.1012,7590.5221
2015-01-09 09:55:00,141.66,141.66,141.41,141.62,7898.245973946045,121.1354,121.1354,120.9216,121.1012,7898.246
2015-01-09 10:00:00,141.63,141.74,141.5,141.56,10154.887680787771,121.1098,121.2038,120.9986,121.0499,10154.8877
2015-01-09 10:05:00,141.53,141.61,141.4,141.46,9949.738434711251,121.0243,121.0927,120.9131,120.9644,9949.7384
2015-01-09 10:10:00,141.48,141.54,141.38,141.41,18053.13365473381,120.9815,121.0328,120.896,120.9216,18053.1337
2015-01-09 10:15:00,141.39,141.44,141.1,141.14,32516.155503128524,120.9045,120.9473,120.6566,120.6908,32516.1555
2015-01-09 10:20:00,141.14,141.27,141.07,141.18,12308.95476459124,120.6908,120.8019,120.6309,120.725,12308.9548
2015-01-09 10:25:00,141.17,141.2,140.97,141.13,16001.641193968611,120.7164,120.7421,120.5454,120.6822,16001.6412
2015-01-09 10:30:00,141.12,141.14,140.78,140.8,10770.335419017334,120.6737,120.6908,120.3829,120.4,10770.3354
2015-01-09 10:35:00,140.82,141.05,140.81,140.98,6462.201251410401,120.4171,120.6138,120.4086,120.5539,6462.2013
2015-01-09 10:40:00,140.99,141.03,140.81,140.97,7898.245973946045,120.5625,120.5967,120.4086,120.5454,7898.246
2015-01-09 10:45:00,140.95,141.19,140.93,141.12,5436.455021027798,120.5283,120.7335,120.5112,120.6737,5436.455
2015-01-09 10:50:00,141.14,141.34,141.11,141.26,7487.947481793004,120.6908,120.8618,120.6651,120.7934,7487.9475
2015-01-09 10:55:00,141.21,141.33,141.21,141.25,4000.410298492153,120.7506,120.8532,120.7506,120.7848,4000.4103
2015-01-09 11:00:00,141.25,141.26,141.07,141.17,8308.544466099087,120.7848,120.7934,120.6309,120.7164,8308.5445
2015-01-09 11:05:00,141.2,141.2,141.02,141.02,7487.947481793004,120.7421,120.7421,120.5882,120.5882,7487.9475
2015-01-09 11:10:00,141.03,141.09,140.8,140.86,6359.626628372141,120.5967,120.648,120.4,120.4513,6359.6266
2015-01-09 11:15:00,140.87,140.87,140.79,140.82,5744.178890142579,120.4599,120.4599,120.3915,120.4171,5744.1789
2015-01-09 11:20:00,140.86,140.94,140.77,140.91,7385.372858754744,120.4513,120.5197,120.3744,120.4941,7385.3729
2015-01-09 11:25:00,140.92,140.96,140.82,140.85,3897.8356754538927,120.5026,120.5368,120.4171,120.4428,3897.8357
2015-01-09 11:30:00,140.86,141.05,140.73,141.05,8821.417581290389,120.4513,120.6138,120.3402,120.6138,8821.4176
2015-01-09 11:35:00,141.04,141.16,140.98,141.02,4000.410298492153,120.6053,120.7079,120.5539,120.5882,4000.4103
2015-01-09 11:40:00,141.0,141.13,140.9,141.13,14257.872602318186,120.571,120.6822,120.4855,120.6822,14257.8726
2015-01-09 11:45:00,141.15,141.31,141.14,141.21,5641.604267104318,120.6993,120.8361,120.6908,120.7506,5641.6043
2015-01-09 11:50:00,141.19,141.35,141.17,141.3,10052.313057749512,120.7335,120.8703,120.7164,120.8276,10052.3131
2015-01-09 11:55:00,141.28,141.4,141.2,141.4,6051.902759257359,120.8105,120.9131,120.7421,120.9131,6051.9028
2015-01-09 12:00:00,141.4,141.43,141.34,141.39,3384.962560262591,120.9131,120.9387,120.8618,120.9045,3384.9626
2015-01-09 12:05:00,141.37,141.44,141.27,141.43,6564.775874448661,120.8874,120.9473,120.8019,120.9387,6564.7759
2015-01-09 12:10:00,141.42,141.5,141.38,141.5,8513.693712175607,120.9302,120.9986,120.896,120.9986,8513.6937
2015-01-09 12:15:00,141.51,141.54,141.44,141.53,2769.514822033029,121.0072,121.0328,120.9473,121.0243,2769.5148
2015-01-09 12:20:00,141.51,141.57,141.37,141.39,9744.58918863473,121.0072,121.0585,120.8874,120.9045,9744.5892
2015-01-09 12:25:00,141.36,141.36,141.15,141.2,7590.522104831264,120.8789,120.8789,120.6993,120.7421,7590.5221
2015-01-09 12:30:00,141.19,141.41,141.14,141.14,5436.455021027798,120.7335,120.9216,120.6908,120.6908,5436.455
2015-01-09 12:35:00,141.14,141.19,141.1,141.18,4102.984921530413,120.6908,120.7335,120.6566,120.725,4102.9849
2015-01-09 12:40:00,141.2,141.2,141.11,141.2,5231.305774951277,120.7421,120.7421,120.6651,120.7421,5231.3058
2015-01-09 12:45:00,141.15,141.21,141.12,141.21,5436.455021027798,120.6993,120.7506,120.6737,120.7506,5436.455
2015-01-09 12:50:00,141.22,141.25,141.04,141.09,6359.626628372141,120.7592,120.7848,120.6053,120.648,6359.6266
2015-01-09 12:55:00,141.12,141.19,141.05,141.05,4821.007282798236,120.6737,120.7335,120.6138,120.6138,4821.0073
2015-01-09 13:00:00,141.05,141.05,140.87,140.92,4000.410298492153,120.6138,120.6138,120.4599,120.5026,4000.4103
2015-01-09 13:05:00,140.91,140.96,140.86,140.89,4923.581905836496,120.4941,120.5368,120.4513,120.477,4923.5819
2015-01-09 13:10:00,140.88,141.15,140.85,141.15,6154.47738229562,120.4684,120.6993,120.4428,120.6993,6154.4774
2015-01-09 13:15:00,141.15,141.28,141.15,141.26,3077.2386911478097,120.6993,120.8105,120.6993,120.7934,3077.2387
2015-01-09 13:20:00,141.37,141.41,141.29,141.33,6564.775874448661,120.8874,120.9216,120.819,120.8532,6564.7759
2015-01-09 13:25:00,141.31,141.36,141.17,141.19,4308.134167606934,120.8361,120.8789,120.7164,120.7335,4308.1342
2015-01-09 13:30:00,141.21,141.3,141.21,141.3,4102.984921530413,120.7506,120.8276,120.7506,120.8276,4102.9849
2015-01-09 13:35:00,141.28,141.32,141.22,141.24,4513.283413683455,120.8105,120.8447,120.7592,120.7763,4513.2834
2015-01-09 13:40:00,141.29,141.31,141.08,141.15,5539.029644066058,120.819,120.8361,120.6395,120.6993,5539.0296
2015-01-09 13:45:00,141.11,141.13,141.0,141.09,8718.842958252128,120.6651,120.6822,120.571,120.648,8718.843
2015-01-09 13:50:00,141.09,141.17,141.06,141.09,5744.178890142579,120.648,120.7164,120.6224,120.648,5744.1789
2015-01-09 13:55:00,141.09,141.15,141.01,141.07,4205.559544568673,120.648,120.6993,120.5796,120.6309,4205.5595
2015-01-09 14:00:00,141.07,141.07,140.91,140.94,5026.156528874756,120.6309,120.6309,120.4941,120.5197,5026.1565
2015-01-09 14:05:00,140.99,141.12,140.97,141.11,10360.036926864292,120.5625,120.6737,120.5454,120.6651,10360.0369
2015-01-09 14:10:00,141.07,141.13,141.07,141.1,1128.3208534208636,120.6309,120.6822,120.6309,120.6566,1128.3209
2015-01-09 14:15:00,141.08,141.13,141.03,141.13,2461.790952918248,120.6395,120.6822,120.5967,120.6822,2461.791
2015-01-09 14:20:00,141.11,141.13,141.06,141.13,4513.283413683455,120.6651,120.6822,120.6224,120.6822,4513.2834
2015-01-09 14:25:00,141.13,141.13,141.04,141.07,5744.178890142579,120.6822,120.6822,120.6053,120.6309,5744.1789
2015-01-09 14:30:00,141.08,141.09,140.97,141.07,7385.372858754744,120.6395,120.648,120.5454,120.6309,7385.3729
2015-01-09 14:35:00,141.09,141.27,141.08,141.27,4923.581905836496,120.648,120.8019,120.6395,120.8019,4923.5819
2015-01-09 14:40:00,141.3,141.38,141.24,141.24,2564.365575956508,120.8276,120.896,120.7763,120.7763,2564.3656
2015-01-09 14:45:00,141.23,141.28,141.15,141.15,7385.372858754744,120.7677,120.8105,120.6993,120.6993,7385.3729
2015-01-09 14:50:00,141.13,141.21,141.11,141.19,5436.455021027798,120.6822,120.7506,120.6651,120.7335,5436.455
2015-01-09 14:55:00,141.19,141.28,141.15,141.28,5949.328136219099,120.7335,120.8105,120.6993,120.8105,5949.3281
2015-01-09 15:00:00,141.27,141.36,141.25,141.36,4821.007282798236,120.8019,120.8789,120.7848,120.8789,4821.0073
2015-01-09 15:05:00,141.37,141.37,141.3,141.3,7385.372858754744,120.8874,120.8874,120.8276,120.8276,7385.3729
2015-01-09 15:10:00,141.31,141.47,141.29,141.43,6051.902759257359,120.8361,120.973,120.819,120.9387,6051.9028
2015-01-09 15:15:00,141.44,141.46,141.37,141.4,4923.581905836496,120.9473,120.9644,120.8874,120.9131,4923.5819
2015-01-09 15:20:00,141.43,141.46,141.36,141.4,5333.880397989537,120.9387,120.9644,120.8789,120.9131,5333.8804
2015-01-09 15:25:00,141.39,141.46,141.22,141.25,9026.566827366907,120.9045,120.9644,120.7592,120.7848,9026.5668
2015-01-09 15:30:00,141.26,141.29,141.11,141.21,7795.671350907785,120.7934,120.819,120.6651,120.7506,7795.6714
2015-01-09 15:35:00,141.19,141.25,141.1,141.25,11180.633911170376,120.7335,120.7848,120.6566,120.7848,11180.6339
2015-01-09 15:40:00,141.24,141.39,141.24,141.36,8616.268335213868,120.7763,120.9045,120.7763,120.8789,8616.2683
2015-01-09 15:45:00,141.36,141.36,141.22,141.24,9436.86531951995,120.8789,120.8789,120.7592,120.7763,9436.8653
2015-01-09 15:50:00,141.26,141.28,141.12,141.15,11283.208534208636,120.7934,120.8105,120.6737,120.6993,11283.2085
2015-01-09 15:55:00,141.15,141.17,140.96,141.04,25130.78264437378,120.6993,120.7164,120.5368,120.6053,25130.7826
2015-01-12 09:30:00,141.17,141.38,141.06,141.28,15899.06657093035,120.7164,120.896,120.6224,120.8105,15899.0666
2015-01-12 09:35:00,141.36,141.36,140.4,140.79,18258.28290081034,120.8789,120.8789,120.058,120.3915,18258.2829
2015-01-12 09:40:00,140.66,140.72,140.09,140.39,20002.051492460763,120.2803,120.3316,119.7929,120.0494,20002.0515
2015-01-12 09:45:00,140.35,140.41,140.14,140.28,11693.507026361678,120.0152,120.0665,119.8357,119.9554,11693.507
2015-01-12 09:50:00,140.24,140.34,140.2,140.22,6257.0520053338805,119.9212,120.0067,119.887,119.9041,6257.052
2015-01-12 09:55:00,140.25,140.3,140.05,140.26,5744.178890142579,119.9297,119.9725,119.7587,119.9383,5744.1789
2015-01-12 10:00:00,140.3,140.55,140.26,140.55,2256.6417068417272,119.9725,120.1862,119.9383,120.1862,2256.6417
2015-01-12 10:05:00,140.65,140.66,140.39,140.39,16001.641193968611,120.2718,120.2803,120.0494,120.0494,16001.6412
2015-01-12 10:10:00,140.41,140.61,140.24,140.3,4718.432659759975,120.0665,120.2376,119.9212,119.9725,4718.4327
2015-01-12 10:15:00,140.29,140.42,140.22,140.32,12001.23089547646,119.9639,120.0751,119.9041,119.9896,12001.2309
2015-01-12 10:20:00,140.33,140.33,139.98,140.11,5744.178890142579,119.9981,119.9981,119.6988,119.81,5744.1789
2015-01-12 10:25:00,140.05,140.32,140.05,140.06,4821.007282798236,119.7587,119.9896,119.7587,119.7672,4821.0073
2015-01-12 10:30:00,140.11,140.2,140.01,140.05,12103.80551851472,119.81,119.887,119.7245,119.7587,12103.8055
2015-01-12 10:35:00,140.05,140.09,139.9,140.09,3384.962560262591,119.7587,119.7929,119.6304,119.7929,3384.9626
2015-01-12 10:40:00,140.1,140.11,140.01,140.01,21745.82008411119,119.8014,119.81,119.7245,119.7245,21745.8201
2015-01-12 10:45:00,140.06,140.06,139.8,139.9,7795.671350907785,119.7672,119.7672,119.5449,119.6304,7795.6714
2015-01-12 10:50:00,139.87,139.87,139.53,139.53,11283.208534208636,119.6048,119.6048,119.314,119.314,11283.2085
2015-01-12 10:55:00,139.59,139.67,139.38,139.62,53749.10247204841,119.3653,119.4337,119.1858,119.391,53749.1025
2015-01-12 11:00:00,139.63,140.02,139.51,139.95,16822.238178274692,119.3995,119.733,119.2969,119.6732,16822.2382
2015-01-12 11:05:00,140.02,140.06,139.88,139.88,8923.992204328648,119.733,119.7672,119.6133,119.6133,8923.9922
2015-01-12 11:10:00,139.87,139.93,139.77,139.78,6154.47738229562,119.6048,119.6561,119.5193,119.5278,6154.4774
2015-01-12 11:15:00,139.77,139.8,139.63,139.69,4205.559544568673,119.5193,119.5449,119.3995,119.4508,4205.5595
2015-01-12 11:20:00,139.76,139.92,139.58,139.92,3077.2386911478097,119.5107,119.6475,119.3568,119.6475,3077.2387
2015-01-12 11:25:00,139.82,139.89,139.75,139.87,4205.559544568673,119.562,119.6219,119.5022,119.6048,4205.5595
2015-01-12 11:30:00,139.87,139.97,139.86,139.87,3179.8133141860703,119.6048,119.6903,119.5962,119.6048,3179.8133
2015-01-12 11:35:00,139.93,140.14,139.93,140.14,4102.984921530413,119.6561,119.8357,119.6561,119.8357,4102.9849
2015-01-12 11:40:00,140.12,140.15,140.08,140.12,8411.119089137346,119.8185,119.8442,119.7843,119.8185,8411.1191
2015-01-12 11:45:00,140.09,140.16,139.96,140.02,4718.432659759975,119.7929,119.8528,119.6817,119.733,4718.4327
2015-01-12 11:50:00,139.9,139.94,139.9,139.91,2154.067083803467,119.6304,119.6646,119.6304,119.639,2154.0671
2015-01-12 11:55:00,139.9,140.04,139.9,140.02,3282.3879372243305,119.6304,119.7501,119.6304,119.733,3282.3879
2015-01-12 12:00:00,140.03,140.19,140.03,140.19,2359.216329879988,119.7416,119.8784,119.7416,119.8784,2359.2163
2015-01-12 12:05:00,140.17,140.27,140.17,140.27,1230.895476459124,119.8613,119.9468,119.8613,119.9468,1230.8955
2015-01-12 12:10:00,140.28,140.29,140.19,140.22,3179.8133141860703,119.9554,119.9639,119.8784,119.9041,3179.8133
2015-01-12 12:15:00,140.22,140.25,140.12,140.15,2359.216329879988,119.9041,119.9297,119.8185,119.8442,2359.2163
2015-01-12 12:20:00,140.2,140.3,140.2,140.26,1846.343214688686,119.887,119.9725,119.887,119.9383,1846.3432
2015-01-12 12:25:00,140.23,140.24,140.17,140.23,923.171607344343,119.9126,119.9212,119.8613,119.9126,923.1716
2015-01-12 12:30:00,140.22,140.38,140.22,140.34,2256.6417068417272,119.9041,120.0409,119.9041,120.0067,2256.6417
2015-01-12 12:35:00,140.32,140.38,140.3,140.37,1948.9178377269463,119.9896,120.0409,119.9725,120.0323,1948.9178
2015-01-12 12:40:00,140.37,140.37,140.16,140.23,3179.8133141860703,120.0323,120.0323,119.8528,119.9126,3179.8133
2015-01-12 12:45:00,140.19,140.26,140.1,140.1,1743.7685916504256,119.8784,119.9383,119.8014,119.8014,1743.7686
2015-01-12 12:50:00,140.09,140.15,140.02,140.06,1538.6193455739049,119.7929,119.8442,119.733,119.7672,1538.6193
2015-01-12 12:55:00,140.07,140.15,139.97,140.02,3897.8356754538927,119.7758,119.8442,119.6903,119.733,3897.8357
2015-01-12 13:00:00,140.02,140.07,139.98,139.98,5128.731151913016,119.733,119.7758,119.6988,119.6988,5128.7312
2015-01-12 13:05:00,139.99,140.01,139.82,139.9,4000.410298492153,119.7074,119.7245,119.562,119.6304,4000.4103
2015-01-12 13:10:00,139.89,139.91,139.77,139.91,4308.134167606934,119.6219,119.639,119.5193,119.639,4308.1342
2015-01-12 13:15:00,139.92,139.92,139.81,139.81,1743.7685916504256,119.6475,119.6475,119.5535,119.5535,1743.7686
2015-01-12 13:20:00,139.82,139.83,139.69,139.72,2974.6640681095496,119.562,119.5706,119.4508,119.4765,2974.6641
2015-01-12 13:25:00,139.68,139.85,139.68,139.76,3077.2386911478097,119.4423,119.5877,119.4423,119.5107,3077.2387
2015-01-12 13:30:00,139.71,139.78,139.7,139.77,3795.261052415632,119.468,119.5278,119.4594,119.5193,3795.2611
2015-01-12 13:35:00,139.77,139.93,139.77,139.9,4205.559544568673,119.5193,119.6561,119.5193,119.6304,4205.5595
2015-01-12 13:40:00,139.85,139.95,139.82,139.86,7898.245973946045,119.5877,119.6732,119.562,119.5962,7898.246
2015-01-12 13:45:00,139.89,139.91,139.81,139.91,12206.38014155298,119.6219,119.639,119.5535,119.639,12206.3801
2015-01-12 13:50:00,139.9,139.93,139.89,139.9,9129.14145040517,119.6304,119.6561,119.6219,119.6304,9129.1415
2015-01-12 13:55:00,139.92,139.93,139.89,139.92,4000.410298492153,119.6475,119.6561,119.6219,119.6475,4000.4103
2015-01-12 14:00:00,139.92,140.09,139.91,139.98,14052.723356241666,119.6475,119.7929,119.639,119.6988,14052.7234
2015-01-12 14:05:00,139.97,139.97,139.71,139.73,10565.186172940814,119.6903,119.6903,119.468,119.4851,10565.1862
2015-01-12 14:10:00,139.79,139.92,139.73,139.9,5436.455021027798,119.5364,119.6475,119.4851,119.6304,5436.455
2015-01-12 14:15:00,139.89,139.94,139.86,139.93,6564.775874448661,119.6219,119.6646,119.5962,119.6561,6564.7759
2015-01-12 14:20:00,139.91,139.97,139.9,139.9,18360.8575238486,119.639,119.6903,119.6304,119.6304,18360.8575
2015-01-12 14:25:00,139.91,140.04,139.91,139.93,3795.261052415632,119.639,119.7501,119.639,119.6561,3795.2611
2015-01-12 14:30:00,139.96,139.98,139.78,139.84,4308.134167606934,119.6817,119.6988,119.5278,119.5791,4308.1342
2015-01-12 14:35:00,139.87,139.91,139.73,139.75,7282.798235716484,119.6048,119.639,119.4851,119.5022,7282.7982
2015-01-12 14:40:00,139.75,139.83,139.73,139.82,6257.0520053338805,119.5022,119.5706,119.4851,119.562,6257.052
2015-01-12 14:45:00,139.8,139.92,139.75,139.89,8718.842958252128,119.5449,119.6475,119.5022,119.6219,8718.843
2015-01-12 14:50:00,139.85,139.9,139.78,139.9,8411.119089137346,119.5877,119.6304,119.5278,119.6304,8411.1191
2015-01-12 14:55:00,139.9,140.11,139.89,140.03,3692.686429377372,119.6304,119.81,119.6219,119.7416,3692.6864
2015-01-12 15:00:00,140.01,140.14,140.01,140.08,2564.365575956508,119.7245,119.8357,119.7245,119.7843,2564.3656
2015-01-12 15:05:00,140.06,140.1,140.04,140.08,4102.984921530413,119.7672,119.8014,119.7501,119.7843,4102.9849
2015-01-12 15:10:00,140.07,140.17,140.04,140.11,3487.537183300851,119.7758,119.8613,119.7501,119.81,3487.5372
2015-01-12 15:15:00,140.08,140.23,140.06,140.08,6257.0520053338805,119.7843,119.9126,119.7672,119.7843,6257.052
2015-01-12 15:20:00,140.09,140.16,139.99,140.01,6359.626628372141,119.7929,119.8528,119.7074,119.7245,6359.6266
2015-01-12 15:25:00,139.99,140.05,139.82,139.9,9744.58918863473,119.7074,119.7587,119.562,119.6304,9744.5892
2015-01-12 15:30:00,139.89,139.98,139.85,139.85,9949.738434711251,119.6219,119.6988,119.5877,119.5877,9949.7384
2015-01-12 15:35:00,139.74,139.8,139.65,139.77,9744.58918863473,119.4936,119.5449,119.4166,119.5193,9744.5892
2015-01-12 15:40:00,139.8,139.91,139.8,139.9,11796.081649399935,119.5449,119.639,119.5449,119.6304,11796.0816
2015-01-12 15:45:00,139.93,140.3,139.9,140.2,32413.580880090263,119.6561,119.9725,119.6304,119.887,32413.5809
2015-01-12 15:50:00,140.2,140.21,139.98,140.07,21540.670838034668,119.887,119.8955,119.6988,119.7758,21540.6708
2015-01-12 15:55:00,140.08,140.11,139.87,139.93,30156.93917324854,119.7843,119.81,119.6048,119.6561,30156.9392
2015-01-13 09:30:00,141.39,141.99,140.58,141.98,23284.43942968509,120.9045,121.4176,120.2119,121.4091,23284.4394
2015-01-13 09:35:00,141.95,141.99,141.37,141.58,22566.41706841727,121.3834,121.4176,120.8874,121.067,22566.4171
2015-01-13 09:40:00,141.57,141.88,141.36,141.45,20925.22309980511,121.0585,121.3235,120.8789,120.9558,20925.2231
2015-01-13 09:45:00,141.46,141.49,141.2,141.34,6975.074366601702,120.9644,120.9901,120.7421,120.8618,6975.0744
2015-01-13 09:50:00,141.2,141.26,140.73,140.85,7898.245973946045,120.7421,120.7934,120.3402,120.4428,7898.246
2015-01-13 09:55:00,140.85,140.89,140.61,140.62,6667.350497486921,120.4428,120.477,120.2376,120.2461,6667.3505
2015-01-13 10:00:00,140.63,140.8,140.56,140.66,20207.200738537285,120.2547,120.4,120.1948,120.2803,20207.2007
2015-01-13 10:05:00,140.63,140.78,140.5,140.78,17335.111293465994,120.2547,120.3829,120.1435,120.3829,17335.1113
2015-01-13 10:10:00,140.83,141.14,140.83,140.98,7898.245973946045,120.4257,120.6908,120.4257,120.5539,7898.246
2015-01-13 10:15:00,140.98,141.14,140.94,141.08,10257.462303826032,120.5539,120.6908,120.5197,120.6395,10257.4623
2015-01-13 10:20:00,141.06,141.07,140.74,140.74,10052.313057749512,120.6224,120.6309,120.3487,120.3487,10052.3131
2015-01-13 10:25:00,140.71,140.76,140.27,140.29,24002.46179095292,120.3231,120.3658,119.9468,119.9639,24002.4618
2015-01-13 10:30:00,140.3,140.34,140.18,140.3,11693.507026361678,119.9725,120.0067,119.8699,119.9725,11693.507
2015-01-13 10:35:00,140.31,140.31,140.08,140.08,6975.074366601702,119.981,119.981,119.7843,119.7843,6975.0744
2015-01-13 10:40:00,140.06,140.1,139.85,139.85,21232.94696891989,119.7672,119.8014,119.5877,119.5877,21232.947
2015-01-13 10:45:00,139.89,139.94,139.85,139.88,21745.82008411119,119.6219,119.6646,119.5877,119.6133,21745.8201
2015-01-13 10:50:00,139.86,140.08,139.86,140.02,20002.051492460763,119.5962,119.7843,119.5962,119.733,20002.0515
2015-01-13 10:55:00,140.04,140.06,139.98,140.0,14975.894963586008,119.7501,119.7672,119.6988,119.7159,14975.895
2015-01-13 11:00:00,140.02,140.02,139.91,139.93,9744.58918863473,119.733,119.733,119.639,119.6561,9744.5892
2015-01-13 11:05:00,139.94,140.0,139.91,139.95,8616.268335213868,119.6646,119.7159,119.639,119.6732,8616.2683
2015-01-13 11:10:00,139.95,140.03,139.95,139.99,11898.656272438198,119.6732,119.7416,119.6732,119.7074,11898.6563
2015-01-13 11:15:00,140.03,140.14,140.02,140.02,7898.245973946045,119.7416,119.8357,119.733,119.733,7898.246
2015-01-13 11:20:00,140.02,140.04,139.97,140.01,13334.700994973842,119.733,119.7501,119.6903,119.7245,13334.701
2015-01-13 11:25:00,139.99,140.04,139.82,139.86,12924.402502820802,119.7074,119.7501,119.562,119.5962,12924.4025
2015-01-13 11:30:00,139.89,140.02,139.81,139.96,90573.39214278386,119.6219,119.733,119.5535,119.6817,90573.3921
2015-01-13 11:35:00,139.97,140.32,139.97,140.25,6462.201251410401,119.6903,119.9896,119.6903,119.9297,6462.2013
2015-01-13 11:40:00,140.3,140.3,140.14,140.14,13026.977125859064,119.9725,119.9725,119.8357,119.8357,13026.9771
2015-01-13 11:45:00,140.14,140.21,140.1,140.16,11898.656272438198,119.8357,119.8955,119.8014,119.8528,11898.6563
2015-01-13 11:50:00,140.15,140.2,140.07,140.07,6872.499743563442,119.8442,119.887,119.7758,119.7758,6872.4997
2015-01-13 11:55:00,140.06,140.07,139.92,139.92,8103.395220022566,119.7672,119.7758,119.6475,119.6475,8103.3952
2015-01-13 12:00:00,139.92,139.94,139.77,139.88,11180.633911170376,119.6475,119.6646,119.5193,119.6133,11180.6339
2015-01-13 12:05:00,139.87,139.87,139.66,139.66,8205.969843060826,119.6048,119.6048,119.4252,119.4252,8205.9698
2015-01-13 12:10:00,139.65,139.67,139.61,139.63,4615.858036721715,119.4166,119.4337,119.3824,119.3995,4615.858
2015-01-13 12:15:00,139.61,139.61,139.46,139.46,6564.775874448661,119.3824,119.3824,119.2542,119.2542,6564.7759
2015-01-13 12:20:00,139.47,139.48,139.12,139.15,10565.186172940814,119.2627,119.2713,118.9634,118.9891,10565.1862
2015-01-13 12:25:00,139.14,139.22,139.07,139.07,4000.410298492153,118.9805,119.0489,118.9207,118.9207,4000.4103
2015-01-13 12:30:00,139.09,139.09,138.95,139.0,10667.760795979077,118.9378,118.9378,118.8181,118.8608,10667.7608
2015-01-13 12:35:00,139.05,139.06,139.01,139.04,10360.036926864292,118.9036,118.9121,118.8694,118.895,10360.0369
2015-01-13 12:40:00,139.03,139.03,138.82,138.86,37747.4612780798,118.8865,118.8865,118.7069,118.7411,37747.4613
2015-01-13 12:45:00,138.83,139.02,138.77,139.02,9949.738434711251,118.7155,118.8779,118.6641,118.8779,9949.7384
2015-01-13 12:50:00,139.03,139.1,139.0,139.0,4000.410298492153,118.8865,118.9463,118.8608,118.8608,4000.4103
2015-01-13 12:55:00,139.0,139.18,138.87,139.18,8821.417581290389,118.8608,119.0147,118.7497,119.0147,8821.4176
2015-01-13 13:00:00,139.26,139.49,139.26,139.44,14873.320340547749,119.0832,119.2798,119.0832,119.2371,14873.3203
2015-01-13 13:05:00,139.42,139.53,139.41,139.41,5026.156528874756,119.22,119.314,119.2114,119.2114,5026.1565
2015-01-13 13:10:00,139.37,139.45,139.34,139.36,4513.283413683455,119.1772,119.2456,119.1516,119.1687,4513.2834
2015-01-13 13:15:00,139.35,139.36,139.24,139.26,4923.581905836496,119.1601,119.1687,119.066,119.0832,4923.5819
2015-01-13 13:20:00,139.24,139.24,138.79,138.87,5333.880397989537,119.066,119.066,118.6812,118.7497,5333.8804
2015-01-13 13:25:00,138.89,138.89,138.62,138.71,13950.148733203405,118.7668,118.7668,118.5359,118.6128,13950.1487
2015-01-13 13:30:00,138.71,138.72,138.4,138.58,9539.43994255821,118.6128,118.6214,118.3478,118.5017,9539.4399
2015-01-13 13:35:00,138.6,138.6,138.32,138.32,10360.036926864292,118.5188,118.5188,118.2793,118.2793,10360.0369
2015-01-13 13:40:00,138.27,138.29,138.12,138.26,7487.947481793004,118.2366,118.2537,118.1083,118.228,7487.9475
2015-01-13 13:45:00,138.2,138.21,137.96,137.97,9642.014565596472,118.1767,118.1853,117.9715,117.9801,9642.0146
2015-01-13 13:50:00,137.96,137.96,137.2,137.31,25028.20802133552,117.9715,117.9715,117.3216,117.4157,25028.208
2015-01-13 13:55:00,137.32,137.66,137.32,137.66,7282.798235716484,117.4242,117.715,117.4242,117.715,7282.7982
2015-01-13 14:00:00,137.61,137.68,137.44,137.67,7795.671350907785,117.6722,117.7321,117.5268,117.7235,7795.6714
2015-01-13 14:05:00,137.66,137.66,137.37,137.58,10462.611549902556,117.715,117.715,117.467,117.6466,10462.6115
2015-01-13 14:10:00,137.61,137.65,137.3,137.45,11283.208534208636,117.6722,117.7064,117.4071,117.5354,11283.2085
2015-01-13 14:15:00,137.42,137.61,137.39,137.57,5744.178890142579,117.5097,117.6722,117.4841,117.638,5744.1789
2015-01-13 14:20:00,137.51,137.71,137.5,137.7,8103.395220022566,117.5867,117.7577,117.5782,117.7492,8103.3952
2015-01-13 14:25:00,137.69,137.96,137.68,137.93,7282.798235716484,117.7406,117.9715,117.7321,117.9458,7282.7982
2015-01-13 14:30:00,137.93,138.04,137.87,137.98,8923.992204328648,117.9458,118.0399,117.8945,117.9886,8923.9922
2015-01-13 14:35:00,138.0,138.13,137.93,138.09,33336.752487434605,118.0057,118.1169,117.9458,118.0827,33336.7525
2015-01-13 14:40:00,138.13,138.14,137.98,138.08,12411.5293876295,118.1169,118.1254,117.9886,118.0741,12411.5294
2015-01-13 14:45:00,138.04,138.08,137.93,137.98,8205.969843060826,118.0399,118.0741,117.9458,117.9886,8205.9698
2015-01-13 14:50:00,137.96,138.0,137.9,137.91,6872.499743563442,117.9715,118.0057,117.9202,117.9287,6872.4997
2015-01-13 14:55:00,137.92,137.93,137.4,137.4,8000.820596984306,117.9373,117.9458,117.4926,117.4926,8000.8206
2015-01-13 15:00:00,137.39,137.48,137.38,137.48,14155.297979279923,117.4841,117.561,117.4755,117.561,14155.298
2015-01-13 15:05:00,137.47,137.52,137.35,137.36,11693.507026361678,117.5525,117.5953,117.4499,117.4584,11693.507
2015-01-13 15:10:00,137.35,137.85,137.32,137.84,10360.036926864292,117.4499,117.8774,117.4242,117.8689,10360.0369
2015-01-13 15:15:00,137.81,137.99,137.76,137.81,10462.611549902556,117.8432,117.9972,117.8005,117.8432,10462.6115
2015-01-13 15:20:00,137.87,138.02,137.81,138.01,10770.335419017334,117.8945,118.0228,117.8432,118.0143,10770.3354
2015-01-13 15:25:00,138.02,138.09,137.75,137.75,11898.656272438198,118.0228,118.0827,117.7919,117.7919,11898.6563
2015-01-13 15:30:00,137.77,138.14,137.73,138.02,17847.984408657296,117.809,118.1254,117.7748,118.0228,17847.9844
2015-01-13 15:35:00,138.07,138.3,138.0,138.3,50877.013026977125,118.0656,118.2622,118.0057,118.2622,50877.013
2015-01-13 15:40:00,138.3,138.51,138.3,138.41,24105.036413991176,118.2622,118.4418,118.2622,118.3563,24105.0364
2015-01-13 15:45:00,138.43,138.43,138.23,138.25,33849.62560262591,118.3734,118.3734,118.2024,118.2195,33849.6256
2015-01-13 15:50:00,138.27,138.29,138.03,138.14,52005.33388039799,118.2366,118.2537,118.0314,118.1254,52005.3339
2015-01-13 15:55:00,138.09,138.27,138.04,138.19,65442.60949841009,118.0827,118.2366,118.0399,118.1682,65442.6095
2015-01-14 09:30:00,136.85,137.67,136.21,136.75,22361.26782234076,117.0223,117.7235,116.4751,116.9368,22361.2678
2015-01-14 09:35:00,136.75,137.11,136.11,136.54,17540.260539542516,116.9368,117.2447,116.3895,116.7572,17540.2605
2015-01-14 09:40:00,136.63,136.64,136.21,136.29,7693.096727869524,116.8342,116.8428,116.4751,116.5435,7693.0967
2015-01-14 09:45:00,136.29,136.94,136.29,136.91,22874.14093753205,116.5435,117.0993,116.5435,117.0736,22874.1409
2015-01-14 09:50:00,136.94,137.13,136.88,137.13,10872.910042055595,117.0993,117.2618,117.048,117.2618,10872.91
2015-01-14 09:55:00,137.13,137.38,137.13,137.37,6564.775874448661,117.2618,117.4755,117.2618,117.467,6564.7759
2015-01-14 10:00:00,137.37,137.49,137.09,137.28,15591.34270181557,117.467,117.5696,117.2276,117.39,15591.3427
2015-01-14 10:05:00,137.25,137.51,137.13,137.3,11488.357780285158,117.3644,117.5867,117.2618,117.4071,11488.3578
2015-01-14 10:10:00,137.3,137.44,137.16,137.21,16617.088932198174,117.4071,117.5268,117.2874,117.3302,16617.0889
2015-01-14 10:15:00,137.27,137.33,136.83,136.84,9642.014565596472,117.3815,117.4328,117.0052,117.0138,9642.0146
2015-01-14 10:20:00,136.85,137.01,136.77,136.77,10257.462303826032,117.0223,117.1591,116.9539,116.9539,10257.4623
2015-01-14 10:25:00,136.8,136.88,136.68,136.85,12821.82787978254,116.9796,117.048,116.877,117.0223,12821.8279
2015-01-14 10:30:00,136.82,136.85,136.42,136.58,21745.82008411119,116.9967,117.0223,116.6546,116.7914,21745.8201
2015-01-14 10:35:00,136.53,136.53,136.16,136.23,15283.61883270079,116.7487,116.7487,116.4323,116.4922,15283.6188
2015-01-14 10:40:00,136.29,136.6,136.13,136.59,14155.297979279923,116.5435,116.8085,116.4066,116.8,14155.298
2015-01-14 10:45:00,136.58,136.87,136.57,136.79,6564.775874448661,116.7914,117.0394,116.7829,116.971,6564.7759
2015-01-14 10:50:00,136.74,136.83,136.54,136.55,19694.327623345984,116.9283,117.0052,116.7572,116.7658,19694.3276
2015-01-14 10:55:00,136.59,136.59,136.41,136.48,13744.999487126885,116.8,116.8,116.6461,116.7059,13744.9995
2015-01-14 11:00:00,136.53,136.53,136.12,136.14,11385.783157246897,116.7487,116.7487,116.3981,116.4152,11385.7832
2015-01-14 11:05:00,136.14,136.14,135.7,135.83,20514.924607652065,116.4152,116.4152,116.0389,116.1501,20514.9246
2015-01-14 11:10:00,135.86,136.04,135.78,135.78,9847.163811672992,116.1758,116.3297,116.1074,116.1074,9847.1638
2015-01-14 11:15:00,135.79,135.95,135.76,135.86,11488.357780285158,116.1159,116.2527,116.0903,116.1758,11488.3578
2015-01-14 11:20:00,135.82,136.01,135.8,135.99,14975.894963586008,116.1416,116.304,116.1245,116.2869,14975.895
2015-01-14 11:25:00,135.98,136.02,135.75,135.78,26464.25274387117,116.2784,116.3126,116.0817,116.1074,26464.2527
2015-01-14 11:30:00,135.75,136.0,135.74,135.8,9436.86531951995,116.0817,116.2955,116.0731,116.1245,9436.8653
2015-01-14 11:35:00,135.84,136.14,135.82,136.14,10667.760795979077,116.1587,116.4152,116.1416,116.4152,10667.7608
2015-01-14 11:40:00,136.15,136.44,136.14,136.36,5744.178890142579,116.4237,116.6717,116.4152,116.6033,5744.1789
2015-01-14 11:45:00,136.39,136.41,136.16,136.16,4205.559544568673,116.629,116.6461,116.4323,116.4323,4205.5595
2015-01-14 11:50:00,136.16,136.34,135.93,135.96,11488.357780285158,116.4323,116.5862,116.2356,116.2613,11488.3578
2015-01-14 11:55:00,135.97,136.16,135.97,136.11,21643.24546107293,116.2698,116.4323,116.2698,116.3895,21643.2455
2015-01-14 12:00:00,136.04,136.05,135.87,135.95,13334.700994973842,116.3297,116.3382,116.1843,116.2527,13334.701
2015-01-14 12:05:00,135.94,135.94,135.62,135.62,7282.798235716484,116.2442,116.2442,115.9705,115.9705,7282.7982
2015-01-14 12:10:00,135.62,135.69,135.5,135.67,9129.14145040517,115.9705,116.0304,115.8679,116.0133,9129.1415
2015-01-14 12:15:00,135.62,135.69,135.49,135.52,9436.86531951995,115.9705,116.0304,115.8594,115.885,9436.8653
2015-01-14 12:20:00,135.54,135.96,135.53,135.85,8718.842958252128,115.9021,116.2613,115.8936,116.1672,8718.843
2015-01-14 12:25:00,135.77,135.78,135.57,135.62,9642.014565596472,116.0988,116.1074,115.9278,115.9705,9642.0146
2015-01-14 12:30:00,135.61,135.88,135.58,135.77,6667.350497486921,115.962,116.1929,115.9363,116.0988,6667.3505
2015-01-14 12:35:00,135.76,135.86,135.64,135.8,40516.97610011283,116.0903,116.1758,115.9876,116.1245,40516.9761
2015-01-14 12:40:00,135.83,135.94,135.7,135.7,9949.738434711251,116.1501,116.2442,116.0389,116.0389,9949.7384
2015-01-14 12:45:00,135.68,135.85,135.62,135.81,7693.096727869524,116.0218,116.1672,115.9705,116.133,7693.0967
2015-01-14 12:50:00,135.81,135.83,135.6,135.61,5846.753513180839,116.133,116.1501,115.9534,115.962,5846.7535
2015-01-14 12:55:00,135.68,135.94,135.68,135.93,4923.581905836496,116.0218,116.2442,116.0218,116.2356,4923.5819
2015-01-14 13:00:00,135.94,136.15,135.94,136.14,4205.559544568673,116.2442,116.4237,116.2442,116.4152,4205.5595
2015-01-14 13:05:00,136.07,136.14,135.87,135.92,4410.708790645194,116.3553,116.4152,116.1843,116.2271,4410.7088
2015-01-14 13:10:00,135.91,136.04,135.79,136.0,4102.984921530413,116.2185,116.3297,116.1159,116.2955,4102.9849
2015-01-14 13:15:00,135.99,136.18,135.94,136.18,7180.223612678223,116.2869,116.4494,116.2442,116.4494,7180.2236
2015-01-14 13:20:00,136.18,136.25,136.06,136.15,13129.551748897322,116.4494,116.5093,116.3468,116.4237,13129.5517
2015-01-14 13:25:00,136.13,136.4,136.11,136.37,9026.566827366907,116.4066,116.6375,116.3895,116.6119,9026.5668
2015-01-14 13:30:00,136.38,136.41,136.19,136.4,8616.268335213868,116.6204,116.6461,116.458,116.6375,8616.2683
2015-01-14 13:35:00,136.4,136.67,136.33,136.49,45953.43112114063,116.6375,116.8684,116.5777,116.7145,45953.4311
2015-01-14 13:40:00,136.5,136.59,136.22,136.59,38055.185147194585,116.723,116.8,116.4836,116.8,38055.1851
2015-01-14 13:45:00,136.5,136.88,136.5,136.82,52928.50548774233,116.723,117.048,116.723,116.9967,52928.5055
2015-01-14 13:50:00,136.74,136.74,136.48,136.59,8821.417581290389,116.9283,116.9283,116.7059,116.8,8821.4176
2015-01-14 13:55:00,136.56,136.63,136.42,136.62,10462.611549902556,116.7743,116.8342,116.6546,116.8256,10462.6115
2015-01-14 14:00:00,136.62,137.04,136.62,137.01,17335.111293465994,116.8256,117.1848,116.8256,117.1591,17335.1113
2015-01-14 14:05:00,137.04,137.11,136.97,137.06,8821.417581290389,117.1848,117.2447,117.1249,117.2019,8821.4176
2015-01-14 14:10:00,136.97,137.69,136.97,137.67,50466.71453482408,117.1249,117.7406,117.1249,117.7235,50466.7145
2015-01-14 14:15:00,137.61,137.69,137.53,137.65,9744.58918863473,117.6722,117.7406,117.6038,117.7064,9744.5892
2015-01-14 14:20:00,137.7,137.77,137.49,137.66,20412.349984613807,117.7492,117.809,117.5696,117.715,20412.35
2015-01-14 14:25:00,137.66,138.08,137.61,138.0,35798.543440352856,117.715,118.0741,117.6722,118.0057,35798.5434
2015-01-14 14:30:00,137.93,138.08,137.87,137.87,8308.544466099087,117.9458,118.0741,117.8945,117.8945,8308.5445
2015-01-14 14:35:00,137.83,137.89,137.51,137.79,18668.58139296338,117.8603,117.9116,117.5867,117.8261,18668.5814
2015-01-14 14:40:00,137.8,137.85,137.48,137.58,11693.507026361678,117.8347,117.8774,117.561,117.6466,11693.507
2015-01-14 14:45:00,137.58,137.68,137.49,137.55,16104.215817006872,117.6466,117.7321,117.5696,117.6209,16104.2158
2015-01-14 14:50:00,137.52,137.52,137.26,137.27,9744.58918863473,117.5953,117.5953,117.3729,117.3815,9744.5892
2015-01-14 14:55:00,137.25,137.27,137.01,137.03,8923.992204328648,117.3644,117.3815,117.1591,117.1762,8923.9922
2015-01-14 15:00:00,137.03,137.23,137.03,137.15,9744.58918863473,117.1762,117.3473,117.1762,117.2789,9744.5892
2015-01-14 15:05:00,137.21,137.26,137.03,137.13,17437.685916504255,117.3302,117.3729,117.1762,117.2618,17437.6859
2015-01-14 15:10:00,137.18,137.26,136.99,137.19,10770.335419017334,117.3045,117.3729,117.142,117.3131,10770.3354
2015-01-14 15:15:00,137.22,137.64,137.21,137.52,12411.5293876295,117.3387,117.6979,117.3302,117.5953,12411.5294
2015-01-14 15:20:00,137.48,137.66,137.41,137.49,21335.52159195815,117.561,117.715,117.5012,117.5696,21335.5216
2015-01-14 15:25:00,137.49,137.56,137.28,137.45,23592.163298799875,117.5696,117.6295,117.39,117.5354,23592.1633
2015-01-14 15:30:00,137.46,137.56,137.14,137.31,23489.588675761617,117.5439,117.6295,117.2703,117.4157,23489.5887
2015-01-14 15:35:00,137.3,137.36,137.19,137.31,16514.514309159913,117.4071,117.4584,117.3131,117.4157,16514.5143
2015-01-14 15:40:00,137.33,137.46,137.23,137.28,22156.11857626423,117.4328,117.5439,117.3473,117.39,22156.1186
2015-01-14 15:45:00,137.3,137.5,137.26,137.34,44312.23715252846,117.4071,117.5782,117.3729,117.4413,44312.2372
2015-01-14 15:50:00,137.35,137.45,137.29,137.3,33234.17786439635,117.4499,117.5354,117.3986,117.4071,33234.1779
2015-01-14 15:55:00,137.31,137.32,137.24,137.28,65340.03487537183,117.4157,117.4242,117.3558,117.39,65340.0349
2015-01-15 09:30:00,138.0,138.53,137.94,138.49,15283.61883270079,118.0057,118.4589,117.9544,118.4247,15283.6188
2015-01-15 09:35:00,138.48,138.5,138.11,138.16,11488.357780285158,118.4162,118.4333,118.0998,118.1425,11488.3578
2015-01-15 09:40:00,138.16,138.18,137.89,138.05,12206.38014155298,118.1425,118.1596,117.9116,118.0485,12206.3801
2015-01-15 09:45:00,138.01,138.15,137.44,137.58,14668.171094471229,118.0143,118.134,117.5268,117.6466,14668.1711
2015-01-15 09:50:00,137.57,137.73,137.37,137.47,10462.611549902556,117.638,117.7748,117.467,117.5525,10462.6115
2015-01-15 09:55:00,137.46,137.49,137.24,137.46,8103.395220022566,117.5439,117.5696,117.3558,117.5439,8103.3952
2015-01-15 10:00:00,137.38,137.53,137.16,137.49,19284.029131192943,117.4755,117.6038,117.2874,117.5696,19284.0291
2015-01-15 10:05:00,137.46,137.86,137.3,137.63,16719.663555236435,117.5439,117.886,117.4071,117.6893,16719.6636
2015-01-15 10:10:00,137.64,137.8,137.41,137.57,12308.95476459124,117.6979,117.8347,117.5012,117.638,12308.9548
2015-01-15 10:15:00,137.65,137.77,137.55,137.69,9642.014565596472,117.7064,117.809,117.6209,117.7406,9642.0146
2015-01-15 10:20:00,137.65,137.81,137.56,137.81,12821.82787978254,117.7064,117.8432,117.6295,117.8432,12821.8279
2015-01-15 10:25:00,137.84,138.02,137.7,137.91,13026.977125859064,117.8689,118.0228,117.7492,117.9287,13026.9771
2015-01-15 10:30:00,137.92,138.34,137.91,138.25,11488.357780285158,117.9373,118.2964,117.9287,118.2195,11488.3578
2015-01-15 10:35:00,138.2,138.3,138.13,138.21,7077.648989639963,118.1767,118.2622,118.1169,118.1853,7077.649
2015-01-15 10:40:00,138.16,138.3,138.12,138.17,13026.977125859064,118.1425,118.2622,118.1083,118.1511,13026.9771
2015-01-15 10:45:00,138.25,138.27,137.95,137.97,6359.626628372141,118.2195,118.2366,117.963,117.9801,6359.6266
2015-01-15 10:50:00,138.01,138.19,138.01,138.12,10565.186172940814,118.0143,118.1682,118.0143,118.1083,10565.1862
2015-01-15 10:55:00,138.09,138.16,137.89,137.89,8103.395220022566,118.0827,118.1425,117.9116,117.9116,8103.3952
2015-01-15 11:00:00,137.94,138.02,137.87,137.9,7898.245973946045,117.9544,118.0228,117.8945,117.9202,7898.246
2015-01-15 11:05:00,137.89,137.99,137.82,137.99,10154.887680787771,117.9116,117.9972,117.8518,117.9972,10154.8877
2015-01-15 11:10:00,138.02,138.14,137.98,138.08,14873.320340547749,118.0228,118.1254,117.9886,118.0741,14873.3203
2015-01-15 11:15:00,138.08,138.08,137.8,137.8,7898.245973946045,118.0741,118.0741,117.8347,117.8347,7898.246
2015-01-15 11:20:00,137.84,137.85,137.64,137.64,9847.163811672992,117.8689,117.8774,117.6979,117.6979,9847.1638
2015-01-15 11:25:00,137.64,137.7,137.48,137.53,16104.215817006872,117.6979,117.7492,117.561,117.6038,16104.2158
2015-01-15 11:30:00,137.51,137.75,137.38,137.7,32926.45399528157,117.5867,117.7919,117.4755,117.7492,32926.454
2015-01-15 11:35:00,137.7,137.75,137.18,137.39,14975.894963586008,117.7492,117.7919,117.3045,117.4841,14975.895
2015-01-15 11:40:00,137.4,137.72,137.29,137.69,14360.447225356444,117.4926,117.7663,117.3986,117.7406,14360.4472
2015-01-15 11:45:00,137.65,137.85,137.52,137.61,16924.812801312954,117.7064,117.8774,117.5953,117.6722,16924.8128
2015-01-15 11:50:00,137.63,137.68,137.52,137.64,4923.581905836496,117.6893,117.7321,117.5953,117.6979,4923.5819
2015-01-15 11:55:00,137.69,137.69,137.48,137.6,11898.656272438198,117.7406,117.7406,117.561,117.6637,11898.6563
2015-01-15 12:00:00,137.61,137.78,137.56,137.66,11796.081649399935,117.6722,117.8176,117.6295,117.715,11796.0816
2015-01-15 12:05:00,137.61,137.95,137.59,137.88,11488.357780285158,117.6722,117.963,117.6551,117.9031,11488.3578
2015-01-15 12:10:00,137.86,137.92,137.79,137.79,14668.171094471229,117.886,117.9373,117.8261,117.8261,14668.1711
2015-01-15 12:15:00,137.79,137.83,137.62,137.69,13232.126371935585,117.8261,117.8603,117.6808,117.7406,13232.1264
2015-01-15 12:20:00,137.7,137.81,137.69,137.77,9539.43994255821,117.7492,117.8432,117.7406,117.809,9539.4399
2015-01-15 12:25:00,137.77,137.9,137.74,137.79,13950.148733203405,117.809,117.9202,117.7834,117.8261,13950.1487
2015-01-15 12:30:00,137.78,137.78,137.46,137.63,12001.23089547646,117.8176,117.8176,117.5439,117.6893,12001.2309
2015-01-15 12:35:00,137.64,137.68,137.42,137.68,8411.119089137346,117.6979,117.7321,117.5097,117.7321,8411.1191
2015-01-15 12:40:00,137.65,137.66,137.39,137.42,7282.798235716484,117.7064,117.715,117.4841,117.5097,7282.7982
2015-01-15 12:45:00,137.42,137.43,137.32,137.32,11796.081649399935,117.5097,117.5183,117.4242,117.4242,11796.0816
2015-01-15 12:50:00,137.36,137.53,137.31,137.53,7487.947481793004,117.4584,117.6038,117.4157,117.6038,7487.9475
2015-01-15 12:55:00,137.52,137.56,137.34,137.38,10975.484665093856,117.5953,117.6295,117.4413,117.4755,10975.4847
2015-01-15 13:00:00,137.41,137.7,137.33,137.67,9436.86531951995,117.5012,117.7492,117.4328,117.7235,9436.8653
2015-01-15 13:05:00,137.7,137.78,137.53,137.64,7180.223612678223,117.7492,117.8176,117.6038,117.6979,7180.2236
2015-01-15 13:10:00,137.65,137.71,137.55,137.68,8821.417581290389,117.7064,117.7577,117.6209,117.7321,8821.4176
2015-01-15 13:15:00,137.7,137.85,137.67,137.74,7180.223612678223,117.7492,117.8774,117.7235,117.7834,7180.2236
2015-01-15 13:20:00,137.72,137.74,137.32,137.34,31695.558518822443,117.7663,117.7834,117.4242,117.4413,31695.5585
2015-01-15 13:25:00,137.34,137.5,137.28,137.3,13642.424864088624,117.4413,117.5782,117.39,117.4071,13642.4249
2015-01-15 13:30:00,137.27,137.56,137.18,137.56,9642.014565596472,117.3815,117.6295,117.3045,117.6295,9642.0146
2015-01-15 13:35:00,137.52,137.58,137.37,137.37,15283.61883270079,117.5953,117.6466,117.467,117.467,15283.6188
2015-01-15 13:40:00,137.41,137.51,137.37,137.45,11283.208534208636,117.5012,117.5867,117.467,117.5354,11283.2085
2015-01-15 13:45:00,137.44,137.58,137.35,137.51,8821.417581290389,117.5268,117.6466,117.4499,117.5867,8821.4176
2015-01-15 13:50:00,137.51,137.99,137.5,137.85,12308.95476459124,117.5867,117.9972,117.5782,117.8774,12308.9548
2015-01-15 13:55:00,137.85,137.9,137.75,137.83,6769.925120525182,117.8774,117.9202,117.7919,117.8603,6769.9251
2015-01-15 14:00:00,137.83,137.86,137.7,137.85,9949.738434711251,117.8603,117.886,117.7492,117.8774,9949.7384
2015-01-15 14:05:00,137.82,137.85,137.64,137.79,4821.007282798236,117.8518,117.8774,117.6979,117.8261,4821.0073
2015-01-15 14:10:00,137.77,137.77,137.61,137.65,6257.0520053338805,117.809,117.809,117.6722,117.7064,6257.052
2015-01-15 14:15:00,137.64,137.69,137.56,137.68,14052.723356241666,117.6979,117.7406,117.6295,117.7321,14052.7234
2015-01-15 14:20:00,137.66,137.66,137.47,137.58,5744.178890142579,117.715,117.715,117.5525,117.6466,5744.1789
2015-01-15 14:25:00,137.56,137.64,137.56,137.64,10154.887680787771,117.6295,117.6979,117.6295,117.6979,10154.8877
2015-01-15 14:30:00,137.59,137.74,137.55,137.74,15796.491947892093,117.6551,117.7834,117.6209,117.7834,15796.4919
2015-01-15 14:35:00,137.75,137.82,137.75,137.82,19078.87988511642,117.7919,117.8518,117.7919,117.8518,19078.8799
2015-01-15 14:40:00,137.82,137.84,137.77,137.78,19284.029131192943,117.8518,117.8689,117.809,117.8176,19284.0291
2015-01-15 14:45:00,137.75,137.82,137.65,137.65,8513.693712175607,117.7919,117.8518,117.7064,117.7064,8513.6937
2015-01-15 14:50:00,137.59,137.71,137.58,137.64,1641.1939686121652,117.6551,117.7577,117.6466,117.6979,1641.194
2015-01-15 14:55:00,137.68,137.95,137.67,137.88,8308.544466099087,117.7321,117.963,117.7235,117.9031,8308.5445
2015-01-15 15:00:00,137.87,137.94,137.76,137.76,6257.0520053338805,117.8945,117.9544,117.8005,117.8005,6257.052
2015-01-15 15:05:00,137.83,137.83,137.65,137.73,7180.223612678223,117.8603,117.8603,117.7064,117.7748,7180.2236
2015-01-15 15:10:00,137.7,137.74,137.45,137.51,4718.432659759975,117.7492,117.7834,117.5354,117.5867,4718.4327
2015-01-15 15:15:00,137.56,137.62,137.49,137.61,5231.305774951277,117.6295,117.6808,117.5696,117.6722,5231.3058
2015-01-15 15:20:00,137.55,137.56,137.43,137.51,3897.8356754538927,117.6209,117.6295,117.5183,117.5867,3897.8357
2015-01-15 15:25:00,137.59,137.74,137.55,137.73,8718.842958252128,117.6551,117.7834,117.6209,117.7748,8718.843
2015-01-15 15:30:00,137.69,137.85,137.53,137.82,13539.850241050364,117.7406,117.8774,117.6038,117.8518,13539.8502
2015-01-15 15:35:00,137.79,137.79,137.56,137.66,6975.074366601702,117.8261,117.8261,117.6295,117.715,6975.0744
2015-01-15 15:40:00,137.59,137.65,137.48,137.57,8205.969843060826,117.6551,117.7064,117.561,117.638,8205.9698
2015-01-15 15:45:00,137.52,137.52,137.33,137.5,15386.193455739049,117.5953,117.5953,117.4328,117.5782,15386.1935
2015-01-15 15:50:00,137.5,137.5,137.1,137.13,24515.33490614422,117.5782,117.5782,117.2361,117.2618,24515.3349
2015-01-15 15:55:00,137.14,137.27,136.94,137.18,35695.96881731459,117.2703,117.3815,117.0993,117.3045,35695.9688
2015-01-16 09:30:00,136.87,136.87,136.22,136.41,68622.42281259617,117.0394,117.0394,116.4836,116.6461,68622.4228
2015-01-16 09:35:00,136.39,136.91,136.39,136.72,18360.8575238486,116.629,117.0736,116.629,116.9112,18360.8575
2015-01-16 09:40:00,136.75,137.13,136.72,136.73,5744.178890142579,116.9368,117.2618,116.9112,116.9197,5744.1789
2015-01-16 09:45:00,136.85,136.85,136.6,136.79,16719.663555236435,117.0223,117.0223,116.8085,116.971,16719.6636
2015-01-16 09:50:00,136.73,136.8,136.13,136.21,19591.753000307723,116.9197,116.9796,116.4066,116.4751,19591.753
2015-01-16 09:55:00,136.19,136.35,136.19,136.34,7487.947481793004,116.458,116.5948,116.458,116.5862,7487.9475
2015-01-16 10:00:00,136.35,136.79,136.21,136.44,9949.738434711251,116.5948,116.971,116.4751,116.6717,9949.7384
2015-01-16 10:05:00,136.34,136.35,136.0,136.03,15899.06657093035,116.5862,116.5948,116.2955,116.3211,15899.0666
2015-01-16 10:10:00,136.06,136.09,135.68,135.72,12103.80551851472,116.3468,116.3724,116.0218,116.056,12103.8055
2015-01-16 10:15:00,135.76,136.01,135.6,136.01,9026.566827366907,116.0903,116.304,115.9534,116.304,9026.5668
2015-01-16 10:20:00,136.0,136.21,135.84,136.18,6975.074366601702,116.2955,116.4751,116.1587,116.4494,6975.0744
2015-01-16 10:25:00,136.2,136.33,136.14,136.32,11796.081649399935,116.4665,116.5777,116.4152,116.5691,11796.0816
2015-01-16 10:30:00,136.26,136.5,136.23,136.38,6257.0520053338805,116.5178,116.723,116.4922,116.6204,6257.052
2015-01-16 10:35:00,136.37,136.45,136.21,136.37,7693.096727869524,116.6119,116.6803,116.4751,116.6119,7693.0967
2015-01-16 10:40:00,136.36,136.67,136.36,136.61,11590.932403323415,116.6033,116.8684,116.6033,116.8171,11590.9324
2015-01-16 10:45:00,136.65,136.74,136.46,136.5,11180.633911170376,116.8513,116.9283,116.6888,116.723,11180.6339
2015-01-16 10:50:00,136.52,136.94,136.47,136.93,12411.5293876295,116.7401,117.0993,116.6974,117.0907,12411.5294
2015-01-16 10:55:00,136.91,137.25,136.88,137.18,5128.731151913016,117.0736,117.3644,117.048,117.3045,5128.7312
2015-01-16 11:00:00,137.19,137.36,137.19,137.2,6872.499743563442,117.3131,117.4584,117.3131,117.3216,6872.4997
2015-01-16 11:05:00,137.14,137.14,136.97,137.07,4102.984921530413,117.2703,117.2703,117.1249,117.2105,4102.9849
2015-01-16 11:10:00,137.06,137.13,136.88,137.06,10975.484665093856,117.2019,117.2618,117.048,117.2019,10975.4847
2015-01-16 11:15:00,137.02,137.02,136.83,136.85,22258.69319930249,117.1677,117.1677,117.0052,117.0223,22258.6932
2015-01-16 11:20:00,136.85,136.91,136.8,136.9,6872.499743563442,117.0223,117.0736,116.9796,117.0651,6872.4997
2015-01-16 11:25:00,136.86,136.86,136.53,136.53,10462.611549902556,117.0309,117.0309,116.7487,116.7487,10462.6115
2015-01-16 11:30:00,136.59,136.68,136.44,136.44,18976.30526207816,116.8,116.877,116.6717,116.6717,18976.3053
2015-01-16 11:35:00,136.46,136.67,136.42,136.65,15796.491947892093,116.6888,116.8684,116.6546,116.8513,15796.4919
2015-01-16 11:40:00,136.61,136.77,136.57,136.62,14155.297979279923,116.8171,116.9539,116.7829,116.8256,14155.298
2015-01-16 11:45:00,136.64,136.67,136.43,136.44,7180.223612678223,116.8428,116.8684,116.6632,116.6717,7180.2236
2015-01-16 11:50:00,136.42,136.42,136.14,136.14,9129.14145040517,116.6546,116.6546,116.4152,116.4152,9129.1415
2015-01-16 11:55:00,136.13,136.2,136.12,136.17,7487.947481793004,116.4066,116.4665,116.3981,116.4408,7487.9475
2015-01-16 12:00:00,136.2,136.3,136.11,136.27,17129.962047389476,116.4665,116.552,116.3895,116.5264,17129.962
2015-01-16 12:05:00,136.29,136.37,136.23,136.31,10052.313057749512,116.5435,116.6119,116.4922,116.5606,10052.3131
2015-01-16 12:10:00,136.33,136.46,136.28,136.38,5949.328136219099,116.5777,116.6888,116.5349,116.6204,5949.3281
2015-01-16 12:15:00,136.39,136.46,136.28,136.39,8513.693712175607,116.629,116.6888,116.5349,116.629,8513.6937
2015-01-16 12:20:00,136.37,136.4,136.15,136.24,11283.208534208636,116.6119,116.6375,116.4237,116.5007,11283.2085
2015-01-16 12:25:00,136.24,136.58,136.24,136.44,21130.372345881628,116.5007,116.7914,116.5007,116.6717,21130.3723
2015-01-16 12:30:00,136.4,136.57,136.4,136.57,7077.648989639963,116.6375,116.7829,116.6375,116.7829,7077.649
2015-01-16 12:35:00,136.56,136.67,136.52,136.67,4718.432659759975,116.7743,116.8684,116.7401,116.8684,4718.4327
2015-01-16 12:40:00,136.71,137.03,136.7,136.97,22361.26782234076,116.9026,117.1762,116.8941,117.1249,22361.2678
2015-01-16 12:45:00,136.97,137.01,136.88,136.92,5026.156528874756,117.1249,117.1591,117.048,117.0822,5026.1565
2015-01-16 12:50:00,136.91,137.0,136.82,136.89,12206.38014155298,117.0736,117.1506,116.9967,117.0565,12206.3801
2015-01-16 12:55:00,136.85,136.86,136.72,136.83,4308.134167606934,117.0223,117.0309,116.9112,117.0052,4308.1342
2015-01-16 13:00:00,136.83,136.84,136.67,136.67,4308.134167606934,117.0052,117.0138,116.8684,116.8684,4308.1342
2015-01-16 13:05:00,136.69,136.85,136.68,136.81,4718.432659759975,116.8855,117.0223,116.877,116.9881,4718.4327
2015-01-16 13:10:00,136.85,136.85,136.78,136.79,2461.790952918248,117.0223,117.0223,116.9625,116.971,2461.791
2015-01-16 13:15:00,136.78,136.79,136.58,136.58,7077.648989639963,116.9625,116.971,116.7914,116.7914,7077.649
2015-01-16 13:20:00,136.61,136.68,136.55,136.6,7898.245973946045,116.8171,116.877,116.7658,116.8085,7898.246
2015-01-16 13:25:00,136.61,136.63,136.43,136.45,8923.992204328648,116.8171,116.8342,116.6632,116.6803,8923.9922
2015-01-16 13:30:00,136.47,136.48,136.36,136.45,7180.223612678223,116.6974,116.7059,116.6033,116.6803,7180.2236
2015-01-16 13:35:00,136.47,136.6,136.46,136.6,6359.626628372141,116.6974,116.8085,116.6888,116.8085,6359.6266
2015-01-16 13:40:00,136.54,136.56,136.51,136.56,5949.328136219099,116.7572,116.7743,116.7316,116.7743,5949.3281
2015-01-16 13:45:00,136.54,136.61,136.49,136.52,5539.029644066058,116.7572,116.8171,116.7145,116.7401,5539.0296
2015-01-16 13:50:00,136.52,136.57,136.46,136.54,6257.0520053338805,116.7401,116.7829,116.6888,116.7572,6257.052
2015-01-16 13:55:00,136.55,136.61,136.52,136.61,4410.708790645194,116.7658,116.8171,116.7401,116.8171,4410.7088
2015-01-16 14:00:00,136.61,136.67,136.51,136.54,7590.522104831264,116.8171,116.8684,116.7316,116.7572,7590.5221
2015-01-16 14:05:00,136.56,136.56,136.35,136.36,4102.984921530413,116.7743,116.7743,116.5948,116.6033,4102.9849
2015-01-16 14:10:00,136.33,136.37,136.2,136.3,12514.10401066776,116.5777,116.6119,116.4665,116.552,12514.104
2015-01-16 14:15:00,136.29,136.32,136.24,136.29,4718.432659759975,116.5435,116.5691,116.5007,116.5435,4718.4327
2015-01-16 14:20:00,136.25,136.38,136.24,136.35,7180.223612678223,116.5093,116.6204,116.5007,116.5948,7180.2236
2015-01-16 14:25:00,136.32,136.37,136.23,136.26,5949.328136219099,116.5691,116.6119,116.4922,116.5178,5949.3281
2015-01-16 14:30:00,136.26,136.26,136.07,136.1,9744.58918863473,116.5178,116.5178,116.3553,116.381,9744.5892
2015-01-16 14:35:00,136.1,136.13,136.01,136.02,9744.58918863473,116.381,116.4066,116.304,116.3126,9744.5892
2015-01-16 14:40:00,136.01,136.19,136.0,136.14,12001.23089547646,116.304,116.458,116.2955,116.4152,12001.2309
2015-01-16 14:45:00,136.12,136.13,135.99,136.02,6154.47738229562,116.3981,116.4066,116.2869,116.3126,6154.4774
2015-01-16 14:50:00,136.03,136.29,136.03,136.24,12411.5293876295,116.3211,116.5435,116.3211,116.5007,12411.5294
2015-01-16 14:55:00,136.25,136.48,136.25,136.48,4923.581905836496,116.5093,116.7059,116.5093,116.7059,4923.5819
2015-01-16 15:00:00,136.44,136.52,136.35,136.52,7077.648989639963,116.6717,116.7401,116.5948,116.7401,7077.649
2015-01-16 15:05:00,136.55,136.55,136.42,136.44,8513.693712175607,116.7658,116.7658,116.6546,116.6717,8513.6937
2015-01-16 15:10:00,136.45,136.45,136.33,136.35,9026.566827366907,116.6803,116.6803,116.5777,116.5948,9026.5668
2015-01-16 15:15:00,136.36,136.52,136.35,136.47,7077.648989639963,116.6033,116.7401,116.5948,116.6974,7077.649
2015-01-16 15:20:00,136.49,136.62,136.49,136.62,9847.163811672992,116.7145,116.8256,116.7145,116.8256,9847.1638
2015-01-16 15:25:00,136.61,136.7,136.59,136.67,8718.842958252128,116.8171,116.8941,116.8,116.8684,8718.843
2015-01-16 15:30:00,136.62,136.72,136.57,136.69,10565.186172940814,116.8256,116.9112,116.7829,116.8855,10565.1862
2015-01-16 15:35:00,136.69,136.93,136.68,136.93,37132.01353985024,116.8855,117.0907,116.877,117.0907,37132.0135
2015-01-16 15:40:00,136.91,136.91,136.8,136.9,27489.99897425377,117.0736,117.0736,116.9796,117.0651,27489.999
2015-01-16 15:45:00,136.91,136.96,136.84,136.87,39491.22986973023,117.0736,117.1164,117.0138,117.0394,39491.2299
2015-01-16 15:50:00,136.86,136.97,136.85,136.97,40311.82685403631,117.0309,117.1249,117.0223,117.1249,40311.8269
2015-01-16 15:55:00,136.95,136.97,136.61,136.77,115704.17478715764,117.1078,117.1249,116.8171,116.9539,115704.1748
2015-01-20 09:30:00,137.76,138.47,137.75,138.17,42363.31931480152,117.8005,118.4076,117.7919,118.1511,42363.3193
2015-01-20 09:35:00,138.19,138.32,137.73,137.75,11590.932403323415,118.1682,118.2793,117.7748,117.7919,11590.9324
2015-01-20 09:40:00,137.92,137.93,137.15,137.17,29233.767565904192,117.9373,117.9458,117.2789,117.296,29233.7676
2015-01-20 09:45:00,137.29,137.48,136.87,136.97,8821.417581290389,117.3986,117.561,117.0394,117.1249,8821.4176
2015-01-20 09:50:00,136.87,136.95,136.58,136.76,21232.94696891989,117.0394,117.1078,116.7914,116.9454,21232.947
2015-01-20 09:55:00,136.69,136.78,136.37,136.39,9231.71607344343,116.8855,116.9625,116.6119,116.629,9231.7161
2015-01-20 10:00:00,136.47,136.48,136.23,136.36,24207.61103702944,116.6974,116.7059,116.4922,116.6033,24207.611
2015-01-20 10:05:00,136.34,136.45,136.21,136.42,19899.476869422502,116.5862,116.6803,116.4751,116.6546,19899.4769
2015-01-20 10:10:00,136.4,136.65,136.34,136.52,29028.61831982768,116.6375,116.8513,116.5862,116.7401,29028.6183
2015-01-20 10:15:00,136.52,136.58,136.06,136.14,16411.939686121652,116.7401,116.7914,116.3468,116.4152,16411.9397
2015-01-20 10:20:00,136.14,136.24,136.07,136.23,10462.611549902556,116.4152,116.5007,116.3553,116.4922,10462.6115
2015-01-20 10:25:00,136.23,136.33,136.14,136.26,11488.357780285158,116.4922,116.5777,116.4152,116.5178,11488.3578
2015-01-20 10:30:00,136.3,136.33,135.97,136.02,13642.424864088624,116.552,116.5777,116.2698,116.3126,13642.4249
2015-01-20 10:35:00,136.02,136.11,135.85,135.85,7487.947481793004,116.3126,116.3895,116.1672,116.1672,7487.9475
2015-01-20 10:40:00,135.8,135.9,135.74,135.88,39593.80449276849,116.1245,116.21,116.0731,116.1929,39593.8045
2015-01-20 10:45:00,135.85,136.49,135.84,136.49,20514.924607652065,116.1672,116.7145,116.1587,116.7145,20514.9246
2015-01-20 10:50:00,136.38,136.6,136.32,136.41,12103.80551851472,116.6204,116.8085,116.5691,116.6461,12103.8055
2015-01-20 10:55:00,136.42,136.43,136.19,136.37,9642.014565596472,116.6546,116.6632,116.458,116.6119,9642.0146
2015-01-20 11:00:00,136.36,136.56,136.31,136.47,26053.954251718125,116.6033,116.7743,116.5606,116.6974,26053.9543
2015-01-20 11:05:00,136.44,136.57,136.38,136.52,21027.797722843367,116.6717,116.7829,116.6204,116.7401,21027.7977
2015-01-20 11:10:00,136.49,136.54,136.41,136.47,6154.47738229562,116.7145,116.7572,116.6461,116.6974,6154.4774
2015-01-20 11:15:00,136.48,136.48,136.24,136.34,6769.925120525182,116.7059,116.7059,116.5007,116.5862,6769.9251
2015-01-20 11:20:00,136.39,136.47,136.29,136.35,8000.820596984306,116.629,116.6974,116.5435,116.5948,8000.8206
2015-01-20 11:25:00,136.36,136.38,136.19,136.3,7590.522104831264,116.6033,116.6204,116.458,116.552,7590.5221
2015-01-20 11:30:00,136.27,136.35,136.22,136.27,5846.753513180839,116.5264,116.5948,116.4836,116.5264,5846.7535
2015-01-20 11:35:00,136.31,136.32,136.12,136.14,4410.708790645194,116.5606,116.5691,116.3981,116.4152,4410.7088
2015-01-20 11:40:00,136.13,136.13,135.97,135.99,6154.47738229562,116.4066,116.4066,116.2698,116.2869,6154.4774
2015-01-20 11:45:00,135.99,136.01,135.61,135.67,17847.984408657296,116.2869,116.304,115.962,116.0133,17847.9844
2015-01-20 11:50:00,135.6,135.72,135.6,135.64,6872.499743563442,115.9534,116.056,115.9534,115.9876,6872.4997
2015-01-20 11:55:00,135.65,135.68,135.61,135.66,9026.566827366907,115.9962,116.0218,115.962,116.0047,9026.5668
2015-01-20 12:00:00,135.69,135.77,135.6,135.74,14463.021848394706,116.0304,116.0988,115.9534,116.0731,14463.0218
2015-01-20 12:05:00,135.75,136.03,135.75,136.01,8308.544466099087,116.0817,116.3211,116.0817,116.304,8308.5445
2015-01-20 12:10:00,135.98,136.06,135.98,136.01,2974.6640681095496,116.2784,116.3468,116.2784,116.304,2974.6641
2015-01-20 12:15:00,136.03,136.24,135.87,136.24,30772.386911478097,116.3211,116.5007,116.1843,116.5007,30772.3869
2015-01-20 12:20:00,136.23,136.41,136.2,136.35,14668.171094471229,116.4922,116.6461,116.4665,116.5948,14668.1711
2015-01-20 12:25:00,136.36,136.52,136.35,136.51,18053.13365473381,116.6033,116.7401,116.5948,116.7316,18053.1337
2015-01-20 12:30:00,136.49,136.54,136.14,136.17,8103.395220022566,116.7145,116.7572,116.4152,116.4408,8103.3952
2015-01-20 12:35:00,136.17,136.25,136.08,136.12,8411.119089137346,116.4408,116.5093,116.3639,116.3981,8411.1191
2015-01-20 12:40:00,136.15,136.35,136.14,136.32,5641.604267104318,116.4237,116.5948,116.4152,116.5691,5641.6043
2015-01-20 12:45:00,136.35,136.5,136.34,136.4,2461.790952918248,116.5948,116.723,116.5862,116.6375,2461.791
2015-01-20 12:50:00,136.34,136.42,136.24,136.24,3897.8356754538927,116.5862,116.6546,116.5007,116.5007,3897.8357
2015-01-20 12:55:00,136.26,136.4,136.26,136.4,5846.753513180839,116.5178,116.6375,116.5178,116.6375,5846.7535
2015-01-20 13:00:00,136.4,136.5,136.35,136.5,2974.6640681095496,116.6375,116.723,116.5948,116.723,2974.6641
2015-01-20 13:05:00,136.46,136.52,136.33,136.44,18771.15601600164,116.6888,116.7401,116.5777,116.6717,18771.156
2015-01-20 13:10:00,136.41,136.59,136.37,136.53,20617.49923069033,116.6461,116.8,116.6119,116.7487,20617.4992
2015-01-20 13:15:00,136.52,136.61,136.51,136.53,8718.842958252128,116.7401,116.8171,116.7316,116.7487,8718.843
2015-01-20 13:20:00,136.56,136.89,136.56,136.77,11180.633911170376,116.7743,117.0565,116.7743,116.9539,11180.6339
2015-01-20 13:25:00,136.79,136.85,136.75,136.81,5744.178890142579,116.971,117.0223,116.9368,116.9881,5744.1789
2015-01-20 13:30:00,136.8,136.85,136.76,136.79,8718.842958252128,116.9796,117.0223,116.9454,116.971,8718.843
2015-01-20 13:35:00,136.81,136.83,136.72,136.76,8000.820596984306,116.9881,117.0052,116.9112,116.9454,8000.8206
2015-01-20 13:40:00,136.75,136.75,136.61,136.75,6051.902759257359,116.9368,116.9368,116.8171,116.9368,6051.9028
2015-01-20 13:45:00,136.71,136.81,136.65,136.75,5436.455021027798,116.9026,116.9881,116.8513,116.9368,5436.455
2015-01-20 13:50:00,136.77,136.81,136.73,136.77,9129.14145040517,116.9539,116.9881,116.9197,116.9539,9129.1415
2015-01-20 13:55:00,136.79,136.82,136.63,136.67,4000.410298492153,116.971,116.9967,116.8342,116.8684,4000.4103
2015-01-20 14:00:00,136.68,136.79,136.65,136.69,16822.238178274692,116.877,116.971,116.8513,116.8855,16822.2382
2015-01-20 14:05:00,136.67,136.74,136.65,136.73,10975.484665093856,116.8684,116.9283,116.8513,116.9197,10975.4847
2015-01-20 14:10:00,136.73,136.75,136.54,136.55,6769.925120525182,116.9197,116.9368,116.7572,116.7658,6769.9251
2015-01-20 14:15:00,136.52,136.54,136.33,136.34,8718.842958252128,116.7401,116.7572,116.5777,116.5862,8718.843
2015-01-20 14:20:00,136.35,136.36,136.25,136.29,3282.3879372243305,116.5948,116.6033,116.5093,116.5435,3282.3879
2015-01-20 14:25:00,136.3,136.35,136.28,136.35,5333.880397989537,116.552,116.5948,116.5349,116.5948,5333.8804
2015-01-20 14:30:00,136.33,136.58,136.33,136.56,6872.499743563442,116.5777,116.7914,116.5777,116.7743,6872.4997
2015-01-20 14:35:00,136.58,136.74,136.58,136.73,5026.156528874756,116.7914,116.9283,116.7914,116.9197,5026.1565
2015-01-20 14:40:00,136.73,136.91,136.73,136.89,10975.484665093856,116.9197,117.0736,116.9197,117.0565,10975.4847
2015-01-20 14:45:00,136.89,136.98,136.88,136.97,17437.685916504255,117.0565,117.1335,117.048,117.1249,17437.6859
2015-01-20 14:50:00,136.96,136.98,136.76,136.76,7590.522104831264,117.1164,117.1335,116.9454,116.9454,7590.5221
2015-01-20 14:55:00,136.74,136.78,136.72,136.78,5641.604267104318,116.9283,116.9625,116.9112,116.9625,5641.6043
2015-01-20 15:00:00,136.81,136.85,136.74,136.85,4308.134167606934,116.9881,117.0223,116.9283,117.0223,4308.1342
2015-01-20 15:05:00,136.8,136.92,136.78,136.89,12514.10401066776,116.9796,117.0822,116.9625,117.0565,12514.104
2015-01-20 15:10:00,136.9,136.9,136.82,136.87,6769.925120525182,117.0651,117.0651,116.9967,117.0394,6769.9251
2015-01-20 15:15:00,136.86,136.94,136.78,136.93,15693.91732485383,117.0309,117.0993,116.9625,117.0907,15693.9173
2015-01-20 15:20:00,136.94,136.95,136.79,136.86,5128.731151913016,117.0993,117.1078,116.971,117.0309,5128.7312
2015-01-20 15:25:00,136.9,136.97,136.84,136.84,9949.738434711251,117.0651,117.1249,117.0138,117.0138,9949.7384
2015-01-20 15:30:00,136.87,137.01,136.84,136.84,38157.75977023284,117.0394,117.1591,117.0138,117.0138,38157.7598
2015-01-20 15:35:00,136.85,136.95,136.84,136.88,13744.999487126885,117.0223,117.1078,117.0138,117.048,13744.9995
2015-01-20 15:40:00,136.89,137.02,136.88,136.91,11385.783157246897,117.0565,117.1677,117.048,117.0736,11385.7832
2015-01-20 15:45:00,136.91,136.93,136.81,136.81,10462.611549902556,117.0736,117.0907,116.9881,116.9881,10462.6115
2015-01-20 15:50:00,136.81,136.85,136.6,136.63,17540.260539542516,116.9881,117.0223,116.8085,116.8342,17540.2605
2015-01-20 15:55:00,136.64,136.79,136.64,136.78,31592.983895784186,116.8428,116.971,116.8428,116.9625,31592.9839
2015-01-21 09:30:00,138.06,138.06,136.92,137.24,42671.0431839163,118.057,118.057,117.0822,117.3558,42671.0432
2015-01-21 09:35:00,137.17,137.94,137.03,137.94,6564.775874448661,117.296,117.9544,117.1762,117.9544,6564.7759
2015-01-21 09:40:00,137.84,138.32,137.73,137.93,10052.313057749512,117.8689,118.2793,117.7748,117.9458,10052.3131
2015-01-21 09:45:00,138.09,138.09,137.39,137.63,17745.40978561904,118.0827,118.0827,117.4841,117.6893,17745.4098
2015-01-21 09:50:00,137.58,137.9,137.45,137.88,11796.081649399935,117.6466,117.9202,117.5354,117.9031,11796.0816
2015-01-21 09:55:00,137.9,138.08,137.61,138.08,23899.887167914658,117.9202,118.0741,117.6722,118.0741,23899.8872
2015-01-21 10:00:00,138.07,138.52,138.07,138.26,21540.670838034668,118.0656,118.4504,118.0656,118.228,21540.6708
2015-01-21 10:05:00,138.34,138.76,138.28,138.3,22976.71556057032,118.2964,118.6556,118.2451,118.2622,22976.7156
2015-01-21 10:10:00,138.29,138.37,138.09,138.37,9436.86531951995,118.2537,118.3221,118.0827,118.3221,9436.8653
2015-01-21 10:15:00,138.43,138.61,138.31,138.49,3897.8356754538927,118.3734,118.5273,118.2708,118.4247,3897.8357
2015-01-21 10:20:00,138.53,138.69,138.49,138.67,14565.596471432968,118.4589,118.5957,118.4247,118.5786,14565.5965
2015-01-21 10:25:00,138.64,138.68,138.45,138.55,9231.71607344343,118.553,118.5872,118.3905,118.476,9231.7161
2015-01-21 10:30:00,138.55,138.56,138.25,138.32,10257.462303826032,118.476,118.4846,118.2195,118.2793,10257.4623
2015-01-21 10:35:00,138.35,138.39,138.1,138.23,11078.059288132115,118.305,118.3392,118.0912,118.2024,11078.0593
2015-01-21 10:40:00,138.19,138.48,138.19,138.48,3692.686429377372,118.1682,118.4162,118.1682,118.4162,3692.6864
2015-01-21 10:45:00,138.51,139.06,138.49,139.06,12514.10401066776,118.4418,118.9121,118.4247,118.9121,12514.104
2015-01-21 10:50:00,139.07,139.52,138.98,139.51,21335.52159195815,118.9207,119.3055,118.8437,119.2969,21335.5216
2015-01-21 10:55:00,139.43,139.51,139.19,139.2,18668.58139296338,119.2285,119.2969,119.0233,119.0318,18668.5814
2015-01-21 11:00:00,139.27,139.39,139.25,139.27,12719.25325674428,119.0917,119.1943,119.0746,119.0917,12719.2533
2015-01-21 11:05:00,139.29,139.34,139.24,139.27,9847.163811672992,119.1088,119.1516,119.066,119.0917,9847.1638
2015-01-21 11:10:00,139.29,139.41,139.26,139.28,41132.4238383424,119.1088,119.2114,119.0832,119.1003,41132.4238
2015-01-21 11:15:00,139.26,139.26,139.09,139.19,6564.775874448661,119.0832,119.0832,118.9378,119.0233,6564.7759
2015-01-21 11:20:00,139.17,139.25,139.06,139.24,15899.06657093035,119.0062,119.0746,118.9121,119.066,15899.0666
2015-01-21 11:25:00,139.19,139.25,139.14,139.24,5539.029644066058,119.0233,119.0746,118.9805,119.066,5539.0296
2015-01-21 11:30:00,139.24,139.24,139.04,139.11,6359.626628372141,119.066,119.066,118.895,118.9549,6359.6266
2015-01-21 11:35:00,139.12,139.19,139.06,139.12,9129.14145040517,118.9634,119.0233,118.9121,118.9634,9129.1415
2015-01-21 11:40:00,139.12,139.16,139.07,139.13,10052.313057749512,118.9634,118.9976,118.9207,118.972,10052.3131
2015-01-21 11:45:00,139.13,139.21,139.12,139.17,13129.551748897322,118.972,119.0404,118.9634,119.0062,13129.5517
2015-01-21 11:50:00,139.2,139.2,139.12,139.12,7180.223612678223,119.0318,119.0318,118.9634,118.9634,7180.2236
2015-01-21 11:55:00,139.12,139.13,138.93,138.93,3282.3879372243305,118.9634,118.972,118.801,118.801,3282.3879
2015-01-21 12:00:00,138.94,138.94,138.75,138.75,4923.581905836496,118.8095,118.8095,118.647,118.647,4923.5819
2015-01-21 12:05:00,138.72,138.76,138.57,138.57,7590.522104831264,118.6214,118.6556,118.4931,118.4931,7590.5221
2015-01-21 12:10:00,138.56,138.86,138.54,138.86,12514.10401066776,118.4846,118.7411,118.4675,118.7411,12514.104
2015-01-21 12:15:00,138.84,138.92,138.81,138.81,3897.8356754538927,118.724,118.7924,118.6983,118.6983,3897.8357
2015-01-21 12:20:00,138.78,138.81,138.64,138.74,5949.328136219099,118.6727,118.6983,118.553,118.6385,5949.3281
2015-01-21 12:25:00,138.75,138.89,138.69,138.89,6359.626628372141,118.647,118.7668,118.5957,118.7668,6359.6266
2015-01-21 12:30:00,138.92,138.98,138.75,138.83,5744.178890142579,118.7924,118.8437,118.647,118.7155,5744.1789
2015-01-21 12:35:00,138.79,138.82,138.76,138.82,6359.626628372141,118.6812,118.7069,118.6556,118.7069,6359.6266
2015-01-21 12:40:00,138.83,138.96,138.83,138.96,8000.820596984306,118.7155,118.8266,118.7155,118.8266,8000.8206
2015-01-21 12:45:00,138.91,138.98,138.87,138.91,10154.887680787771,118.7839,118.8437,118.7497,118.7839,10154.8877
2015-01-21 12:50:00,138.9,138.94,138.51,138.61,6975.074366601702,118.7753,118.8095,118.4418,118.5273,6975.0744
2015-01-21 12:55:00,138.63,138.76,138.61,138.76,9129.14145040517,118.5444,118.6556,118.5273,118.6556,9129.1415
2015-01-21 13:00:00,138.75,138.85,138.66,138.84,6359.626628372141,118.647,118.7326,118.5701,118.724,6359.6266
2015-01-21 13:05:00,138.83,138.86,138.76,138.84,5026.156528874756,118.7155,118.7411,118.6556,118.724,5026.1565
2015-01-21 13:10:00,138.84,138.86,138.78,138.86,7385.372858754744,118.724,118.7411,118.6727,118.7411,7385.3729
2015-01-21 13:15:00,138.88,138.99,138.87,138.92,7077.648989639963,118.7582,118.8523,118.7497,118.7924,7077.649
2015-01-21 13:20:00,138.98,139.0,138.86,138.94,4821.007282798236,118.8437,118.8608,118.7411,118.8095,4821.0073
2015-01-21 13:25:00,138.94,138.99,138.69,138.82,20617.49923069033,118.8095,118.8523,118.5957,118.7069,20617.4992
2015-01-21 13:30:00,138.82,138.84,138.69,138.74,14975.894963586008,118.7069,118.724,118.5957,118.6385,14975.895
2015-01-21 13:35:00,138.74,138.86,138.66,138.86,11385.783157246897,118.6385,118.7411,118.5701,118.7411,11385.7832
2015-01-21 13:40:00,138.85,138.9,138.81,138.9,4410.708790645194,118.7326,118.7753,118.6983,118.7753,4410.7088
2015-01-21 13:45:00,138.89,138.91,138.79,138.82,5744.178890142579,118.7668,118.7839,118.6812,118.7069,5744.1789
2015-01-21 13:50:00,138.83,138.86,138.78,138.8,9231.71607344343,118.7155,118.7411,118.6727,118.6898,9231.7161
2015-01-21 13:55:00,138.8,138.81,138.63,138.71,24207.61103702944,118.6898,118.6983,118.5444,118.6128,24207.611
2015-01-21 14:00:00,138.71,138.71,138.53,138.66,9744.58918863473,118.6128,118.6128,118.4589,118.5701,9744.5892
2015-01-21 14:05:00,138.67,138.73,138.59,138.69,6257.0520053338805,118.5786,118.6299,118.5102,118.5957,6257.052
2015-01-21 14:10:00,138.69,138.8,138.61,138.8,8513.693712175607,118.5957,118.6898,118.5273,118.6898,8513.6937
2015-01-21 14:15:00,138.83,138.95,138.74,138.76,17027.387424351215,118.7155,118.8181,118.6385,118.6556,17027.3874
2015-01-21 14:20:00,138.7,138.82,138.7,138.8,4308.134167606934,118.6043,118.7069,118.6043,118.6898,4308.1342
2015-01-21 14:25:00,138.8,138.82,138.7,138.77,2564.365575956508,118.6898,118.7069,118.6043,118.6641,2564.3656
2015-01-21 14:30:00,138.79,138.82,138.69,138.69,7180.223612678223,118.6812,118.7069,118.5957,118.5957,7180.2236
2015-01-21 14:35:00,138.67,138.67,138.62,138.62,12308.95476459124,118.5786,118.5786,118.5359,118.5359,12308.9548
2015-01-21 14:40:00,138.58,138.71,138.55,138.71,3692.686429377372,118.5017,118.6128,118.476,118.6128,3692.6864
2015-01-21 14:45:00,138.72,138.86,138.71,138.86,4205.559544568673,118.6214,118.7411,118.6128,118.7411,4205.5595
2015-01-21 14:50:00,138.87,138.94,138.87,138.94,8513.693712175607,118.7497,118.8095,118.7497,118.8095,8513.6937
2015-01-21 14:55:00,138.91,139.1,138.9,139.1,20925.22309980511,118.7839,118.9463,118.7753,118.9463,20925.2231
2015-01-21 15:00:00,139.09,139.24,139.09,139.18,10770.335419017334,118.9378,119.066,118.9378,119.0147,10770.3354
2015-01-21 15:05:00,139.15,139.15,138.97,138.98,5026.156528874756,118.9891,118.9891,118.8352,118.8437,5026.1565
2015-01-21 15:10:00,138.97,139.02,138.91,138.98,5231.305774951277,118.8352,118.8779,118.7839,118.8437,5231.3058
2015-01-21 15:15:00,139.0,139.28,138.94,139.28,8718.842958252128,118.8608,119.1003,118.8095,119.1003,8718.843
2015-01-21 15:20:00,139.26,139.44,139.22,139.44,20207.200738537285,119.0832,119.2371,119.0489,119.2371,20207.2007
2015-01-21 15:25:00,139.42,139.44,139.32,139.37,23181.86480664684,119.22,119.2371,119.1345,119.1772,23181.8648
2015-01-21 15:30:00,139.34,139.51,139.27,139.49,20104.626115499024,119.1516,119.2969,119.0917,119.2798,20104.6261
2015-01-21 15:35:00,139.52,139.53,139.37,139.43,17027.387424351215,119.3055,119.314,119.1772,119.2285,17027.3874
2015-01-21 15:40:00,139.45,139.5,139.4,139.48,17027.387424351215,119.2456,119.2884,119.2029,119.2713,17027.3874
2015-01-21 15:45:00,139.48,139.48,139.41,139.44,23797.3125448764,119.2713,119.2713,119.2114,119.2371,23797.3125
2015-01-21 15:50:00,139.43,139.45,139.36,139.43,25335.9318904503,119.2285,119.2456,119.1687,119.2285,25335.9319
2015-01-21 15:55:00,139.42,139.5,139.18,139.3,63493.69166068314,119.22,119.2884,119.0147,119.1174,63493.6917
2015-01-22 09:30:00,139.26,140.39,139.18,139.89,32311.006257052,119.0832,120.0494,119.0147,119.6219,32311.0063
2015-01-22 09:35:00,139.67,139.87,139.52,139.56,7282.798235716484,119.4337,119.6048,119.3055,119.3397,7282.7982
2015-01-22 09:40:00,139.66,139.67,139.17,139.63,11180.633911170376,119.4252,119.4337,119.0062,119.3995,11180.6339
2015-01-22 09:45:00,139.41,139.56,138.81,139.11,5333.880397989537,119.2114,119.3397,118.6983,118.9549,5333.8804
2015-01-22 09:50:00,139.14,139.22,138.91,139.05,11078.059288132115,118.9805,119.0489,118.7839,118.9036,11078.0593
2015-01-22 09:55:00,139.05,139.29,138.86,139.04,10565.186172940814,118.9036,119.1088,118.7411,118.895,10565.1862
2015-01-22 10:00:00,139.04,139.51,139.04,139.36,11898.656272438198,118.895,119.2969,118.895,119.1687,11898.6563
2015-01-22 10:05:00,139.38,139.63,139.31,139.6,12308.95476459124,119.1858,119.3995,119.1259,119.3739,12308.9548
2015-01-22 10:10:00,139.51,139.78,139.43,139.6,20207.200738537285,119.2969,119.5278,119.2285,119.3739,20207.2007
2015-01-22 10:15:00,139.69,139.89,139.49,139.72,16001.641193968611,119.4508,119.6219,119.2798,119.4765,16001.6412
2015-01-22 10:20:00,139.73,139.9,139.72,139.88,7385.372858754744,119.4851,119.6304,119.4765,119.6133,7385.3729
2015-01-22 10:25:00,139.81,139.81,139.49,139.69,10154.887680787771,119.5535,119.5535,119.2798,119.4508,10154.8877
2015-01-22 10:30:00,139.74,139.74,139.59,139.63,17950.559031695557,119.4936,119.4936,119.3653,119.3995,17950.559
2015-01-22 10:35:00,139.65,139.78,139.6,139.76,7590.522104831264,119.4166,119.5278,119.3739,119.5107,7590.5221
2015-01-22 10:40:00,139.69,140.23,139.68,140.15,17232.536670427737,119.4508,119.9126,119.4423,119.8442,17232.5367
2015-01-22 10:45:00,140.23,140.44,140.13,140.38,9744.58918863473,119.9126,120.0922,119.8271,120.0409,9744.5892
2015-01-22 10:50:00,140.39,140.57,140.38,140.51,7077.648989639963,120.0494,120.2033,120.0409,120.152,7077.649
2015-01-22 10:55:00,140.47,140.78,140.47,140.75,12103.80551851472,120.1178,120.3829,120.1178,120.3573,12103.8055
2015-01-22 11:00:00,140.8,140.92,140.63,140.68,5744.178890142579,120.4,120.5026,120.2547,120.2974,5744.1789
2015-01-22 11:05:00,140.68,140.69,140.41,140.41,6051.902759257359,120.2974,120.306,120.0665,120.0665,6051.9028
2015-01-22 11:10:00,140.41,140.49,140.27,140.49,11180.633911170376,120.0665,120.1349,119.9468,120.1349,11180.6339
2015-01-22 11:15:00,140.45,140.52,140.41,140.5,4513.283413683455,120.1007,120.1606,120.0665,120.1435,4513.2834
2015-01-22 11:20:00,140.5,140.58,140.4,140.58,11078.059288132115,120.1435,120.2119,120.058,120.2119,11078.0593
2015-01-22 11:25:00,140.59,140.59,140.46,140.5,8308.544466099087,120.2205,120.2205,120.1093,120.1435,8308.5445
2015-01-22 11:30:00,140.48,140.56,140.43,140.54,6257.0520053338805,120.1264,120.1948,120.0836,120.1777,6257.052
2015-01-22 11:35:00,140.56,140.63,140.45,140.6,5846.753513180839,120.1948,120.2547,120.1007,120.229,5846.7535
2015-01-22 11:40:00,140.62,140.85,140.62,140.84,10462.611549902556,120.2461,120.4428,120.2461,120.4342,10462.6115
2015-01-22 11:45:00,140.83,140.91,140.83,140.9,9539.43994255821,120.4257,120.4941,120.4257,120.4855,9539.4399
2015-01-22 11:50:00,140.89,140.89,140.76,140.8,6462.201251410401,120.477,120.477,120.3658,120.4,6462.2013
2015-01-22 11:55:00,140.78,141.02,140.77,141.02,13847.574110165144,120.3829,120.5882,120.3744,120.5882,13847.5741
2015-01-22 12:00:00,141.04,141.06,140.87,141.06,14155.297979279923,120.6053,120.6224,120.4599,120.6224,14155.298
2015-01-22 12:05:00,141.03,141.18,140.99,141.09,12001.23089547646,120.5967,120.725,120.5625,120.648,12001.2309
2015-01-22 12:10:00,141.11,141.31,141.06,141.25,17950.559031695557,120.6651,120.8361,120.6224,120.7848,17950.559
2015-01-22 12:15:00,141.25,141.36,141.23,141.31,15386.193455739049,120.7848,120.8789,120.7677,120.8361,15386.1935
2015-01-22 12:20:00,141.36,141.47,141.3,141.33,11385.783157246897,120.8789,120.973,120.8276,120.8532,11385.7832
2015-01-22 12:25:00,141.34,141.5,141.34,141.43,8205.969843060826,120.8618,120.9986,120.8618,120.9387,8205.9698
2015-01-22 12:30:00,141.43,141.46,141.33,141.41,9129.14145040517,120.9387,120.9644,120.8532,120.9216,9129.1415
2015-01-22 12:35:00,141.42,141.43,141.3,141.39,8718.842958252128,120.9302,120.9387,120.8276,120.9045,8718.843
2015-01-22 12:40:00,141.37,141.37,141.19,141.25,7077.648989639963,120.8874,120.8874,120.7335,120.7848,7077.649
2015-01-22 12:45:00,141.19,141.28,141.15,141.22,7385.372858754744,120.7335,120.8105,120.6993,120.7592,7385.3729
2015-01-22 12:50:00,141.22,141.22,140.91,140.93,12103.80551851472,120.7592,120.7592,120.4941,120.5112,12103.8055
2015-01-22 12:55:00,140.97,141.11,140.96,141.11,4205.559544568673,120.5454,120.6651,120.5368,120.6651,4205.5595
2015-01-22 13:00:00,141.14,141.45,141.12,141.45,13334.700994973842,120.6908,120.9558,120.6737,120.9558,13334.701
2015-01-22 13:05:00,141.45,141.53,141.32,141.47,9334.29069648169,120.9558,121.0243,120.8447,120.973,9334.2907
2015-01-22 13:10:00,141.49,141.57,141.49,141.49,7693.096727869524,120.9901,121.0585,120.9901,120.9901,7693.0967
2015-01-22 13:15:00,141.48,141.51,141.33,141.37,5744.178890142579,120.9815,121.0072,120.8532,120.8874,5744.1789
2015-01-22 13:20:00,141.39,141.51,141.33,141.49,5846.753513180839,120.9045,121.0072,120.8532,120.9901,5846.7535
2015-01-22 13:25:00,141.49,141.49,141.28,141.28,14052.723356241666,120.9901,120.9901,120.8105,120.8105,14052.7234
2015-01-22 13:30:00,141.28,141.33,141.22,141.22,6257.0520053338805,120.8105,120.8532,120.7592,120.7592,6257.052
2015-01-22 13:35:00,141.21,141.21,141.1,141.11,4410.708790645194,120.7506,120.7506,120.6566,120.6651,4410.7088
2015-01-22 13:40:00,141.12,141.26,141.11,141.2,5949.328136219099,120.6737,120.7934,120.6651,120.7421,5949.3281
2015-01-22 13:45:00,141.19,141.22,141.11,141.12,3077.2386911478097,120.7335,120.7592,120.6651,120.6737,3077.2387
2015-01-22 13:50:00,141.11,141.12,141.05,141.06,3897.8356754538927,120.6651,120.6737,120.6138,120.6224,3897.8357
2015-01-22 13:55:00,141.06,141.06,141.01,141.05,6769.925120525182,120.6224,120.6224,120.5796,120.6138,6769.9251
2015-01-22 14:00:00,141.08,141.27,141.08,141.27,6769.925120525182,120.6395,120.8019,120.6395,120.8019,6769.9251
2015-01-22 14:05:00,141.23,141.23,141.02,141.1,6051.902759257359,120.7677,120.7677,120.5882,120.6566,6051.9028
2015-01-22 14:10:00,141.11,141.19,141.08,141.12,6564.775874448661,120.6651,120.7335,120.6395,120.6737,6564.7759
2015-01-22 14:15:00,141.14,141.23,141.09,141.23,6462.201251410401,120.6908,120.7677,120.648,120.7677,6462.2013
2015-01-22 14:20:00,141.2,141.21,141.04,141.16,7898.245973946045,120.7421,120.7506,120.6053,120.7079,7898.246
2015-01-22 14:25:00,141.14,141.18,141.13,141.15,3179.8133141860703,120.6908,120.725,120.6822,120.6993,3179.8133
2015-01-22 14:30:00,141.16,141.52,141.16,141.51,10360.036926864292,120.7079,121.0157,120.7079,121.0072,10360.0369
2015-01-22 14:35:00,141.51,141.51,141.31,141.34,11078.059288132115,121.0072,121.0072,120.8361,120.8618,11078.0593
2015-01-22 14:40:00,141.35,141.37,141.26,141.32,5641.604267104318,120.8703,120.8874,120.7934,120.8447,5641.6043
2015-01-22 14:45:00,141.31,141.57,141.3,141.48,10667.760795979077,120.8361,121.0585,120.8276,120.9815,10667.7608
2015-01-22 14:50:00,141.48,141.59,141.43,141.59,3077.2386911478097,120.9815,121.0756,120.9387,121.0756,3077.2387
2015-01-22 14:55:00,141.62,141.82,141.58,141.73,6667.350497486921,121.1012,121.2722,121.067,121.1953,6667.3505
2015-01-22 15:00:00,141.74,141.89,141.73,141.81,5846.753513180839,121.2038,121.3321,121.1953,121.2637,5846.7535
2015-01-22 15:05:00,141.81,141.83,141.78,141.83,2974.6640681095496,121.2637,121.2808,121.238,121.2808,2974.6641
2015-01-22 15:10:00,141.81,141.83,141.69,141.74,8103.395220022566,121.2637,121.2808,121.1611,121.2038,8103.3952
2015-01-22 15:15:00,141.74,141.85,141.73,141.79,8923.992204328648,121.2038,121.2979,121.1953,121.2466,8923.9922
2015-01-22 15:20:00,141.78,141.82,141.53,141.53,20104.626115499024,121.238,121.2722,121.0243,121.0243,20104.6261
2015-01-22 15:25:00,141.53,141.6,141.37,141.57,20002.051492460763,121.0243,121.0841,120.8874,121.0585,20002.0515
2015-01-22 15:30:00,141.58,141.66,141.53,141.54,10154.887680787771,121.067,121.1354,121.0243,121.0328,10154.8877
2015-01-22 15:35:00,141.54,141.54,141.37,141.46,16617.088932198174,121.0328,121.0328,120.8874,120.9644,16617.0889
2015-01-22 15:40:00,141.45,141.46,141.33,141.36,9949.738434711251,120.9558,120.9644,120.8532,120.8789,9949.7384
2015-01-22 15:45:00,141.38,141.43,141.36,141.43,11693.507026361678,120.896,120.9387,120.8789,120.9387,11693.507
2015-01-22 15:50:00,141.41,141.41,141.27,141.36,21643.24546107293,120.9216,120.9216,120.8019,120.8789,21643.2455
2015-01-22 15:55:00,141.35,141.55,141.31,141.51,28823.469073751152,120.8703,121.0414,120.8361,121.0072,28823.4691
2015-01-23 09:30:00,140.62,140.86,140.26,140.69,31387.83464970766,120.2461,120.4513,119.9383,120.306,31387.8346
2015-01-23 09:35:00,140.67,140.68,140.0,140.01,8411.119089137346,120.2889,120.2974,119.7159,119.7245,8411.1191
2015-01-23 09:40:00,140.05,140.69,140.02,140.69,3692.686429377372,119.7587,120.306,119.733,120.306,3692.6864
2015-01-23 09:45:00,140.65,140.83,140.53,140.53,6051.902759257359,120.2718,120.4257,120.1691,120.1691,6051.9028
2015-01-23 09:50:00,140.52,140.71,140.28,140.61,11180.633911170376,120.1606,120.3231,119.9554,120.2376,11180.6339
2015-01-23 09:55:00,140.64,140.79,140.56,140.71,5539.029644066058,120.2632,120.3915,120.1948,120.3231,5539.0296
2015-01-23 10:00:00,140.8,140.8,140.46,140.48,8205.969843060826,120.4,120.4,120.1093,120.1264,8205.9698
2015-01-23 10:05:00,140.5,140.55,140.25,140.25,9949.738434711251,120.1435,120.1862,119.9297,119.9297,9949.7384
2015-01-23 10:10:00,140.29,140.38,140.1,140.23,20104.626115499024,119.9639,120.0409,119.8014,119.9126,20104.6261
2015-01-23 10:15:00,140.22,140.4,140.15,140.32,5641.604267104318,119.9041,120.058,119.8442,119.9896,5641.6043
2015-01-23 10:20:00,140.4,140.54,140.35,140.41,4205.559544568673,120.058,120.1777,120.0152,120.0665,4205.5595
2015-01-23 10:25:00,140.39,140.39,140.22,140.23,4205.559544568673,120.0494,120.0494,119.9041,119.9126,4205.5595
2015-01-23 10:30:00,140.2,140.25,140.02,140.09,5949.328136219099,119.887,119.9297,119.733,119.7929,5949.3281
2015-01-23 10:35:00,140.05,140.08,139.93,139.98,3795.261052415632,119.7587,119.7843,119.6561,119.6988,3795.2611
2015-01-23 10:40:00,139.99,140.06,139.87,139.87,7385.372858754744,119.7074,119.7672,119.6048,119.6048,7385.3729
2015-01-23 10:45:00,139.87,139.92,139.73,139.89,8821.417581290389,119.6048,119.6475,119.4851,119.6219,8821.4176
2015-01-23 10:50:00,140.01,140.41,139.97,140.41,5539.029644066058,119.7245,120.0665,119.6903,120.0665,5539.0296
2015-01-23 10:55:00,140.41,140.74,140.41,140.7,6051.902759257359,120.0665,120.3487,120.0665,120.3145,6051.9028
2015-01-23 11:00:00,140.63,140.73,140.52,140.71,8205.969843060826,120.2547,120.3402,120.1606,120.3231,8205.9698
2015-01-23 11:05:00,140.66,140.66,140.39,140.41,5231.305774951277,120.2803,120.2803,120.0494,120.0665,5231.3058
2015-01-23 11:10:00,140.43,140.44,140.08,140.13,4718.432659759975,120.0836,120.0922,119.7843,119.8271,4718.4327
2015-01-23 11:15:00,140.11,140.38,140.1,140.34,6462.201251410401,119.81,120.0409,119.8014,120.0067,6462.2013
2015-01-23 11:20:00,140.31,140.39,140.31,140.35,2461.790952918248,119.981,120.0494,119.981,120.0152,2461.791
2015-01-23 11:25:00,140.36,140.53,140.3,140.51,7795.671350907785,120.0238,120.1691,119.9725,120.152,7795.6714
2015-01-23 11:30:00,140.48,140.51,140.36,140.38,2974.6640681095496,120.1264,120.152,120.0238,120.0409,2974.6641
2015-01-23 11:35:00,140.4,140.43,140.35,140.35,3692.686429377372,120.058,120.0836,120.0152,120.0152,3692.6864
2015-01-23 11:40:00,140.33,140.37,140.09,140.17,17642.835162580777,119.9981,120.0323,119.7929,119.8613,17642.8352
2015-01-23 11:45:00,140.23,140.3,140.23,140.23,2461.790952918248,119.9126,119.9725,119.9126,119.9126,2461.791
2015-01-23 11:50:00,140.21,140.3,140.17,140.18,3384.962560262591,119.8955,119.9725,119.8613,119.8699,3384.9626
2015-01-23 11:55:00,140.18,140.25,140.13,140.15,4102.984921530413,119.8699,119.9297,119.8271,119.8442,4102.9849
2015-01-23 12:00:00,140.14,140.21,140.09,140.16,2154.067083803467,119.8357,119.8955,119.7929,119.8528,2154.0671
2015-01-23 12:05:00,140.15,140.26,140.15,140.26,3077.2386911478097,119.8442,119.9383,119.8442,119.9383,3077.2387
2015-01-23 12:10:00,140.27,140.46,140.27,140.4,2872.089445071289,119.9468,120.1093,119.9468,120.058,2872.0894
2015-01-23 12:15:00,140.38,140.38,140.16,140.16,2359.216329879988,120.0409,120.0409,119.8528,119.8528,2359.2163
2015-01-23 12:20:00,140.14,140.28,140.12,140.28,3282.3879372243305,119.8357,119.9554,119.8185,119.9554,3282.3879
2015-01-23 12:25:00,140.3,140.34,140.2,140.2,2666.9401989947687,119.9725,120.0067,119.887,119.887,2666.9402
2015-01-23 12:30:00,140.18,140.22,140.18,140.19,3590.111806339112,119.8699,119.9041,119.8699,119.8784,3590.1118
2015-01-23 12:35:00,140.17,140.18,140.07,140.1,6462.201251410401,119.8613,119.8699,119.7758,119.8014,6462.2013
2015-01-23 12:40:00,140.14,140.18,140.03,140.04,8923.992204328648,119.8357,119.8699,119.7416,119.7501,8923.9922
2015-01-23 12:45:00,140.06,140.15,140.05,140.14,6154.47738229562,119.7672,119.8442,119.7587,119.8357,6154.4774
2015-01-23 12:50:00,140.14,140.17,140.1,140.14,7693.096727869524,119.8357,119.8613,119.8014,119.8357,7693.0967
2015-01-23 12:55:00,140.12,140.25,140.11,140.23,9949.738434711251,119.8185,119.9297,119.81,119.9126,9949.7384
2015-01-23 13:00:00,140.22,140.22,140.02,140.03,4821.007282798236,119.9041,119.9041,119.733,119.7416,4821.0073
2015-01-23 13:05:00,140.07,140.11,140.02,140.02,3487.537183300851,119.7758,119.81,119.733,119.733,3487.5372
2015-01-23 13:10:00,140.03,140.04,139.91,139.91,5846.753513180839,119.7416,119.7501,119.639,119.639,5846.7535
2015-01-23 13:15:00,139.92,139.93,139.74,139.8,5949.328136219099,119.6475,119.6561,119.4936,119.5449,5949.3281
2015-01-23 13:20:00,139.82,139.94,139.82,139.94,2051.4924607652065,119.562,119.6646,119.562,119.6646,2051.4925
2015-01-23 13:25:00,140.0,140.03,139.92,140.03,4718.432659759975,119.7159,119.7416,119.6475,119.7416,4718.4327
2015-01-23 13:30:00,140.06,140.07,140.01,140.03,1333.4700994973844,119.7672,119.7758,119.7245,119.7416,1333.4701
2015-01-23 13:35:00,140.02,140.22,140.02,140.22,3077.2386911478097,119.733,119.9041,119.733,119.9041,3077.2387
2015-01-23 13:40:00,140.2,140.28,140.16,140.28,3590.111806339112,119.887,119.9554,119.8528,119.9554,3590.1118
2015-01-23 13:45:00,140.22,140.32,140.18,140.32,4000.410298492153,119.9041,119.9896,119.8699,119.9896,4000.4103
2015-01-23 13:50:00,140.33,140.37,140.32,140.34,3692.686429377372,119.9981,120.0323,119.9896,120.0067,3692.6864
2015-01-23 13:55:00,140.33,140.35,140.22,140.29,5128.731151913016,119.9981,120.0152,119.9041,119.9639,5128.7312
2015-01-23 14:00:00,140.31,140.31,140.23,140.23,8000.820596984306,119.981,119.981,119.9126,119.9126,8000.8206
2015-01-23 14:05:00,140.23,140.25,140.16,140.19,2769.514822033029,119.9126,119.9297,119.8528,119.8784,2769.5148
2015-01-23 14:10:00,140.18,140.23,140.16,140.18,4000.410298492153,119.8699,119.9126,119.8528,119.8699,4000.4103
2015-01-23 14:15:00,140.2,140.2,140.07,140.13,4718.432659759975,119.887,119.887,119.7758,119.8271,4718.4327
2015-01-23 14:20:00,140.13,140.13,140.02,140.05,2872.089445071289,119.8271,119.8271,119.733,119.7587,2872.0894
2015-01-23 14:25:00,140.05,140.16,140.02,140.09,4102.984921530413,119.7587,119.8528,119.733,119.7929,4102.9849
2015-01-23 14:30:00,140.12,140.17,140.02,140.05,4615.858036721715,119.8185,119.8613,119.733,119.7587,4615.858
2015-01-23 14:35:00,140.06,140.06,139.91,139.98,4615.858036721715,119.7672,119.7672,119.639,119.6988,4615.858
2015-01-23 14:40:00,139.93,139.96,139.83,139.83,3590.111806339112,119.6561,119.6817,119.5706,119.5706,3590.1118
2015-01-23 14:45:00,139.81,139.86,139.66,139.71,8718.842958252128,119.5535,119.5962,119.4252,119.468,8718.843
2015-01-23 14:50:00,139.71,139.75,139.67,139.68,3897.8356754538927,119.468,119.5022,119.4337,119.4423,3897.8357
2015-01-23 14:55:00,139.68,139.76,139.62,139.62,5231.305774951277,119.4423,119.5107,119.391,119.391,5231.3058
2015-01-23 15:00:00,139.61,139.82,139.61,139.76,4205.559544568673,119.3824,119.562,119.3824,119.5107,4205.5595
2015-01-23 15:05:00,139.77,139.8,139.65,139.72,3282.3879372243305,119.5193,119.5449,119.4166,119.4765,3282.3879
2015-01-23 15:10:00,139.79,139.85,139.77,139.77,1948.9178377269463,119.5364,119.5877,119.5193,119.5193,1948.9178
2015-01-23 15:15:00,139.75,139.79,139.67,139.72,9642.014565596472,119.5022,119.5364,119.4337,119.4765,9642.0146
2015-01-23 15:20:00,139.73,139.77,139.67,139.77,2564.365575956508,119.4851,119.5193,119.4337,119.5193,2564.3656
2015-01-23 15:25:00,139.75,139.77,139.69,139.75,7693.096727869524,119.5022,119.5193,119.4508,119.5022,7693.0967
2015-01-23 15:30:00,139.78,139.78,139.61,139.63,5128.731151913016,119.5278,119.5278,119.3824,119.3995,5128.7312
2015-01-23 15:35:00,139.63,139.7,139.55,139.55,8821.417581290389,119.3995,119.4594,119.3311,119.3311,8821.4176
2015-01-23 15:40:00,139.61,139.8,139.61,139.8,15693.91732485383,119.3824,119.5449,119.3824,119.5449,15693.9173
2015-01-23 15:45:00,139.79,139.87,139.72,139.83,29644.06605805724,119.5364,119.6048,119.4765,119.5706,29644.0661
2015-01-23 15:50:00,139.81,139.81,139.7,139.77,25028.20802133552,119.5535,119.5535,119.4594,119.5193,25028.208
2015-01-23 15:55:00,139.77,139.82,139.66,139.77,62365.37080726228,119.5193,119.562,119.4252,119.5193,62365.3708
2015-01-26 09:30:00,139.18,139.18,138.32,138.32,21540.670838034668,119.0147,119.0147,118.2793,118.2793,21540.6708
2015-01-26 09:35:00,138.38,138.49,138.11,138.41,10154.887680787771,118.3307,118.4247,118.0998,118.3563,10154.8877
2015-01-26 09:40:00,138.38,139.11,138.37,139.11,19386.6037542312,118.3307,118.9549,118.3221,118.9549,19386.6038
2015-01-26 09:45:00,139.08,139.08,138.56,138.68,13847.574110165144,118.9292,118.9292,118.4846,118.5872,13847.5741
2015-01-26 09:50:00,138.69,138.75,138.61,138.73,7487.947481793004,118.5957,118.647,118.5273,118.6299,7487.9475
2015-01-26 09:55:00,138.66,138.83,138.56,138.83,4923.581905836496,118.5701,118.7155,118.4846,118.7155,4923.5819
2015-01-26 10:00:00,138.78,139.09,138.78,138.96,13232.126371935585,118.6727,118.9378,118.6727,118.8266,13232.1264
2015-01-26 10:05:00,138.96,139.22,138.96,139.11,2564.365575956508,118.8266,119.0489,118.8266,118.9549,2564.3656
2015-01-26 10:10:00,139.07,139.19,139.04,139.19,5026.156528874756,118.9207,119.0233,118.895,119.0233,5026.1565
2015-01-26 10:15:00,139.24,139.24,139.15,139.19,7795.671350907785,119.066,119.066,118.9891,119.0233,7795.6714
2015-01-26 10:20:00,139.22,139.22,138.92,138.99,9642.014565596472,119.0489,119.0489,118.7924,118.8523,9642.0146
2015-01-26 10:25:00,138.94,138.95,138.83,138.85,8205.969843060826,118.8095,118.8181,118.7155,118.7326,8205.9698
2015-01-26 10:30:00,138.85,138.87,138.76,138.85,3282.3879372243305,118.7326,118.7497,118.6556,118.7326,3282.3879
2015-01-26 10:35:00,138.85,138.89,138.62,138.73,17540.260539542516,118.7326,118.7668,118.5359,118.6299,17540.2605
2015-01-26 10:40:00,138.77,138.79,138.58,138.64,8821.417581290389,118.6641,118.6812,118.5017,118.553,8821.4176
2015-01-26 10:45:00,138.62,138.79,138.61,138.61,7795.671350907785,118.5359,118.6812,118.5273,118.5273,7795.6714
2015-01-26 10:50:00,138.63,138.66,138.52,138.55,10975.484665093856,118.5444,118.5701,118.4504,118.476,10975.4847
2015-01-26 10:55:00,138.58,138.67,138.57,138.59,9231.71607344343,118.5017,118.5786,118.4931,118.5102,9231.7161
2015-01-26 11:00:00,138.59,138.61,138.49,138.61,10770.335419017334,118.5102,118.5273,118.4247,118.5273,10770.3354
2015-01-26 11:05:00,138.61,138.75,138.61,138.61,2461.790952918248,118.5273,118.647,118.5273,118.5273,2461.791
2015-01-26 11:10:00,138.62,138.9,138.59,138.9,5333.880397989537,118.5359,118.7753,118.5102,118.7753,5333.8804
2015-01-26 11:15:00,138.88,139.05,138.87,139.04,8616.268335213868,118.7582,118.9036,118.7497,118.895,8616.2683
2015-01-26 11:20:00,139.06,139.1,139.02,139.06,4102.984921530413,118.9121,118.9463,118.8779,118.9121,4102.9849
2015-01-26 11:25:00,139.03,139.14,138.99,139.14,13847.574110165144,118.8865,118.9805,118.8523,118.9805,13847.5741
2015-01-26 11:30:00,139.12,139.18,139.01,139.02,6359.626628372141,118.9634,119.0147,118.8694,118.8779,6359.6266
2015-01-26 11:35:00,138.97,139.02,138.82,138.82,8821.417581290389,118.8352,118.8779,118.7069,118.7069,8821.4176
2015-01-26 11:40:00,138.82,139.0,138.82,139.0,2461.790952918248,118.7069,118.8608,118.7069,118.8608,2461.791
2015-01-26 11:45:00,139.1,139.1,138.99,139.06,2256.6417068417272,118.9463,118.9463,118.8523,118.9121,2256.6417
2015-01-26 11:50:00,139.06,139.4,139.06,139.4,7693.096727869524,118.9121,119.2029,118.9121,119.2029,7693.0967
2015-01-26 11:55:00,139.41,139.41,139.3,139.31,3692.686429377372,119.2114,119.2114,119.1174,119.1259,3692.6864
2015-01-26 12:00:00,139.34,139.34,139.24,139.24,923.171607344343,119.1516,119.1516,119.066,119.066,923.1716
2015-01-26 12:05:00,139.24,139.35,139.21,139.35,2461.790952918248,119.066,119.1601,119.0404,119.1601,2461.791
2015-01-26 12:10:00,139.36,139.51,139.26,139.26,5641.604267104318,119.1687,119.2969,119.0832,119.0832,5641.6043
2015-01-26 12:15:00,139.23,139.23,139.17,139.2,2051.4924607652065,119.0575,119.0575,119.0062,119.0318,2051.4925
2015-01-26 12:20:00,139.24,139.31,139.09,139.1,4821.007282798236,119.066,119.1259,118.9378,118.9463,4821.0073
2015-01-26 12:25:00,139.15,139.23,139.15,139.16,1230.895476459124,118.9891,119.0575,118.9891,118.9976,1230.8955
2015-01-26 12:30:00,139.14,139.14,139.06,139.06,2051.4924607652065,118.9805,118.9805,118.9121,118.9121,2051.4925
2015-01-26 12:35:00,139.02,139.02,138.79,138.86,4205.559544568673,118.8779,118.8779,118.6812,118.7411,4205.5595
2015-01-26 12:40:00,138.83,138.86,138.79,138.83,2769.514822033029,118.7155,118.7411,118.6812,118.7155,2769.5148
2015-01-26 12:45:00,138.82,138.82,138.72,138.72,2051.4924607652065,118.7069,118.7069,118.6214,118.6214,2051.4925
2015-01-26 12:50:00,138.75,138.93,138.75,138.89,2564.365575956508,118.647,118.801,118.647,118.7668,2564.3656
2015-01-26 12:55:00,138.87,138.87,138.84,138.86,1846.343214688686,118.7497,118.7497,118.724,118.7411,1846.3432
2015-01-26 13:00:00,138.86,138.94,138.86,138.93,2154.067083803467,118.7411,118.8095,118.7411,118.801,2154.0671
2015-01-26 13:05:00,139.03,139.2,139.02,139.2,5026.156528874756,118.8865,119.0318,118.8779,119.0318,5026.1565
2015-01-26 13:10:00,139.23,139.26,139.18,139.18,1641.1939686121652,119.0575,119.0832,119.0147,119.0147,1641.194
2015-01-26 13:15:00,139.2,139.33,139.2,139.3,2359.216329879988,119.0318,119.143,119.0318,119.1174,2359.2163
2015-01-26 13:20:00,139.27,139.33,139.24,139.26,3590.111806339112,119.0917,119.143,119.066,119.0832,3590.1118
2015-01-26 13:25:00,139.26,139.38,139.26,139.32,2769.514822033029,119.0832,119.1858,119.0832,119.1345,2769.5148
2015-01-26 13:30:00,139.33,139.54,139.31,139.47,3282.3879372243305,119.143,119.3226,119.1259,119.2627,3282.3879
2015-01-26 13:35:00,139.47,139.51,139.44,139.47,2564.365575956508,119.2627,119.2969,119.2371,119.2627,2564.3656
2015-01-26 13:40:00,139.49,139.53,139.39,139.39,3282.3879372243305,119.2798,119.314,119.1943,119.1943,3282.3879
2015-01-26 13:45:00,139.39,139.8,139.38,139.77,18976.30526207816,119.1943,119.5449,119.1858,119.5193,18976.3053
2015-01-26 13:50:00,139.75,139.75,139.66,139.67,1641.1939686121652,119.5022,119.5022,119.4252,119.4337,1641.194
2015-01-26 13:55:00,139.64,139.7,139.64,139.64,3897.8356754538927,119.4081,119.4594,119.4081,119.4081,3897.8357
2015-01-26 14:00:00,139.65,139.69,139.58,139.63,2564.365575956508,119.4166,119.4508,119.3568,119.3995,2564.3656
2015-01-26 14:05:00,139.64,139.64,139.6,139.63,4000.410298492153,119.4081,119.4081,119.3739,119.3995,4000.4103
2015-01-26 14:10:00,139.61,139.63,139.54,139.54,4102.984921530413,119.3824,119.3995,119.3226,119.3226,4102.9849
2015-01-26 14:15:00,139.57,139.62,139.53,139.59,6051.902759257359,119.3482,119.391,119.314,119.3653,6051.9028
2015-01-26 14:20:00,139.59,139.63,139.55,139.6,10052.313057749512,119.3653,119.3995,119.3311,119.3739,10052.3131
2015-01-26 14:25:00,139.6,139.64,139.58,139.64,6462.201251410401,119.3739,119.4081,119.3568,119.4081,6462.2013
2015-01-26 14:30:00,139.63,139.67,139.62,139.63,5026.156528874756,119.3995,119.4337,119.391,119.3995,5026.1565
2015-01-26 14:35:00,139.63,139.65,139.62,139.63,3077.2386911478097,119.3995,119.4166,119.391,119.3995,3077.2387
2015-01-26 14:40:00,139.62,139.67,139.6,139.61,9642.014565596472,119.391,119.4337,119.3739,119.3824,9642.0146
2015-01-26 14:45:00,139.61,139.65,139.56,139.63,10052.313057749512,119.3824,119.4166,119.3397,119.3995,10052.3131
2015-01-26 14:50:00,139.63,139.63,139.58,139.62,3179.8133141860703,119.3995,119.3995,119.3568,119.391,3179.8133
2015-01-26 14:55:00,139.61,139.65,139.61,139.63,4102.984921530413,119.3824,119.4166,119.3824,119.3995,4102.9849
2015-01-26 15:00:00,139.63,139.66,139.61,139.63,4923.581905836496,119.3995,119.4252,119.3824,119.3995,4923.5819
2015-01-26 15:05:00,139.64,139.73,139.63,139.67,4513.283413683455,119.4081,119.4851,119.3995,119.4337,4513.2834
2015-01-26 15:10:00,139.69,139.8,139.69,139.74,6667.350497486921,119.4508,119.5449,119.4508,119.4936,6667.3505
2015-01-26 15:15:00,139.72,139.72,139.59,139.6,5949.328136219099,119.4765,119.4765,119.3653,119.3739,5949.3281
2015-01-26 15:20:00,139.63,139.66,139.59,139.63,6359.626628372141,119.3995,119.4252,119.3653,119.3995,6359.6266
2015-01-26 15:25:00,139.65,139.65,139.55,139.59,8411.119089137346,119.4166,119.4166,119.3311,119.3653,8411.1191
2015-01-26 15:30:00,139.58,139.63,139.51,139.6,4000.410298492153,119.3568,119.3995,119.2969,119.3739,4000.4103
2015-01-26 15:35:00,139.56,139.71,139.56,139.69,5949.328136219099,119.3397,119.468,119.3397,119.4508,5949.3281
2015-01-26 15:40:00,139.71,139.8,139.71,139.74,6975.074366601702,119.468,119.5449,119.468,119.4936,6975.0744
2015-01-26 15:45:00,139.75,139.75,139.66,139.69,10770.335419017334,119.5022,119.5022,119.4252,119.4508,10770.3354
2015-01-26 15:50:00,139.71,139.76,139.68,139.75,10360.036926864292,119.468,119.5107,119.4423,119.5022,10360.0369
2015-01-26 15:55:00,139.75,139.97,139.73,139.88,24310.1856600677,119.5022,119.6903,119.4851,119.6133,24310.1857
2015-01-27 09:30:00,138.72,139.19,138.36,138.67,15283.61883270079,118.6214,119.0233,118.3135,118.5786,15283.6188
2015-01-27 09:35:00,138.95,138.95,138.27,138.78,4923.581905836496,118.8181,118.8181,118.2366,118.6727,4923.5819
2015-01-27 09:40:00,138.79,138.92,138.37,138.48,3487.537183300851,118.6812,118.7924,118.3221,118.4162,3487.5372
2015-01-27 09:45:00,138.37,138.82,138.35,138.77,9334.29069648169,118.3221,118.7069,118.305,118.6641,9334.2907
2015-01-27 09:50:00,138.86,138.86,138.53,138.71,4615.858036721715,118.7411,118.7411,118.4589,118.6128,4615.858
2015-01-27 09:55:00,138.76,138.85,138.71,138.82,3282.3879372243305,118.6556,118.7326,118.6128,118.7069,3282.3879
2015-01-27 10:00:00,138.84,139.04,138.59,138.99,9642.014565596472,118.724,118.895,118.5102,118.8523,9642.0146
2015-01-27 10:05:00,138.99,139.23,138.9,138.93,15181.044209662528,118.8523,119.0575,118.7753,118.801,15181.0442
2015-01-27 10:10:00,139.0,139.04,138.68,138.73,4102.984921530413,118.8608,118.895,118.5872,118.6299,4102.9849
2015-01-27 10:15:00,138.69,138.84,138.62,138.84,3897.8356754538927,118.5957,118.724,118.5359,118.724,3897.8357
2015-01-27 10:20:00,138.84,138.87,138.56,138.62,7385.372858754744,118.724,118.7497,118.4846,118.5359,7385.3729
2015-01-27 10:25:00,138.62,139.0,138.59,138.87,5846.753513180839,118.5359,118.8608,118.5102,118.7497,5846.7535
2015-01-27 10:30:00,138.8,138.84,138.45,138.45,5128.731151913016,118.6898,118.724,118.3905,118.3905,5128.7312
2015-01-27 10:35:00,138.44,138.45,138.3,138.32,10257.462303826032,118.382,118.3905,118.2622,118.2793,10257.4623
2015-01-27 10:40:00,138.29,138.29,137.75,137.75,6769.925120525182,118.2537,118.2537,117.7919,117.7919,6769.9251
2015-01-27 10:45:00,137.72,137.76,137.6,137.7,17129.962047389476,117.7663,117.8005,117.6637,117.7492,17129.962
2015-01-27 10:50:00,137.69,137.76,137.59,137.66,10052.313057749512,117.7406,117.8005,117.6551,117.715,10052.3131
2015-01-27 10:55:00,137.69,137.81,137.6,137.76,15488.76807877731,117.7406,117.8432,117.6637,117.8005,15488.7681
2015-01-27 11:00:00,137.72,137.86,137.69,137.69,8205.969843060826,117.7663,117.886,117.7406,117.7406,8205.9698
2015-01-27 11:05:00,137.72,137.83,137.69,137.75,7385.372858754744,117.7663,117.8603,117.7406,117.7919,7385.3729
2015-01-27 11:10:00,137.79,137.83,137.73,137.73,9436.86531951995,117.8261,117.8603,117.7748,117.7748,9436.8653
2015-01-27 11:15:00,137.78,137.83,137.73,137.79,7487.947481793004,117.8176,117.8603,117.7748,117.8261,7487.9475
2015-01-27 11:20:00,137.8,137.87,137.56,137.59,15386.193455739049,117.8347,117.8945,117.6295,117.6551,15386.1935
2015-01-27 11:25:00,137.61,137.83,137.5,137.83,4410.708790645194,117.6722,117.8603,117.5782,117.8603,4410.7088
2015-01-27 11:30:00,137.86,138.13,137.84,138.08,4615.858036721715,117.886,118.1169,117.8689,118.0741,4615.858
2015-01-27 11:35:00,138.06,138.08,137.97,138.05,15386.193455739049,118.057,118.0741,117.9801,118.0485,15386.1935
2015-01-27 11:40:00,137.98,138.07,137.91,138.05,13437.275618012103,117.9886,118.0656,117.9287,118.0485,13437.2756
2015-01-27 11:45:00,138.17,138.4,138.17,138.38,1846.343214688686,118.1511,118.3478,118.1511,118.3307,1846.3432
2015-01-27 11:50:00,138.36,138.36,138.22,138.22,2666.9401989947687,118.3135,118.3135,118.1938,118.1938,2666.9402
2015-01-27 11:55:00,138.18,138.21,138.09,138.09,4410.708790645194,118.1596,118.1853,118.0827,118.0827,4410.7088
2015-01-27 12:00:00,138.14,138.38,138.14,138.3,16617.088932198174,118.1254,118.3307,118.1254,118.2622,16617.0889
2015-01-27 12:05:00,138.29,138.46,138.27,138.44,29131.19294286593,118.2537,118.3991,118.2366,118.382,29131.1929
2015-01-27 12:10:00,138.42,138.44,138.34,138.41,6872.499743563442,118.3649,118.382,118.2964,118.3563,6872.4997
2015-01-27 12:15:00,138.4,138.47,138.34,138.39,15283.61883270079,118.3478,118.4076,118.2964,118.3392,15283.6188
2015-01-27 12:20:00,138.4,138.47,138.4,138.42,5846.753513180839,118.3478,118.4076,118.3478,118.3649,5846.7535
2015-01-27 12:25:00,138.48,138.7,138.48,138.7,3795.261052415632,118.4162,118.6043,118.4162,118.6043,3795.2611
2015-01-27 12:30:00,138.7,138.86,138.7,138.86,10975.484665093856,118.6043,118.7411,118.6043,118.7411,10975.4847
2015-01-27 12:35:00,138.9,138.97,138.83,138.86,11283.208534208636,118.7753,118.8352,118.7155,118.7411,11283.2085
2015-01-27 12:40:00,138.85,138.97,138.85,138.86,13950.148733203405,118.7326,118.8352,118.7326,118.7411,13950.1487
2015-01-27 12:45:00,138.79,138.86,138.78,138.79,7487.947481793004,118.6812,118.7411,118.6727,118.6812,7487.9475
2015-01-27 12:50:00,138.78,138.93,138.6,138.67,33234.17786439635,118.6727,118.801,118.5188,118.5786,33234.1779
2015-01-27 12:55:00,138.63,138.86,138.63,138.86,1128.3208534208636,118.5444,118.7411,118.5444,118.7411,1128.3209
2015-01-27 13:00:00,138.92,138.95,138.72,138.72,2769.514822033029,118.7924,118.8181,118.6214,118.6214,2769.5148
2015-01-27 13:05:00,138.74,138.79,138.72,138.79,820.5969843060826,118.6385,118.6812,118.6214,118.6812,820.597
2015-01-27 13:10:00,138.77,138.81,138.77,138.77,307.723869114781,118.6641,118.6983,118.6641,118.6641,307.7239
2015-01-27 13:15:00,138.82,138.97,138.82,138.92,2666.9401989947687,118.7069,118.8352,118.7069,118.7924,2666.9402
2015-01-27 13:20:00,138.94,139.13,138.94,139.09,1538.6193455739049,118.8095,118.972,118.8095,118.9378,1538.6193
2015-01-27 13:25:00,139.08,139.11,139.05,139.11,923.171607344343,118.9292,118.9549,118.9036,118.9549,923.1716
2015-01-27 13:30:00,139.15,139.16,138.96,139.03,2666.9401989947687,118.9891,118.9976,118.8266,118.8865,2666.9402
2015-01-27 13:35:00,138.98,139.01,138.97,138.99,410.2984921530413,118.8437,118.8694,118.8352,118.8523,410.2985
2015-01-27 13:40:00,139.01,139.01,138.75,138.76,1641.1939686121652,118.8694,118.8694,118.647,118.6556,1641.194
2015-01-27 13:45:00,138.73,138.85,138.73,138.81,1538.6193455739049,118.6299,118.7326,118.6299,118.6983,1538.6193
2015-01-27 13:50:00,138.85,138.85,138.76,138.8,1230.895476459124,118.7326,118.7326,118.6556,118.6898,1230.8955
2015-01-27 13:55:00,138.8,138.9,138.77,138.9,1743.7685916504256,118.6898,118.7753,118.6641,118.7753,1743.7686
2015-01-27 14:00:00,138.89,138.97,138.89,138.96,2359.216329879988,118.7668,118.8352,118.7668,118.8266,2359.2163
2015-01-27 14:05:00,138.93,139.03,138.91,139.02,2359.216329879988,118.801,118.8865,118.7839,118.8779,2359.2163
2015-01-27 14:10:00,139.0,139.03,138.97,138.97,1743.7685916504256,118.8608,118.8865,118.8352,118.8352,1743.7686
2015-01-27 14:15:00,138.95,139.2,138.91,139.17,3179.8133141860703,118.8181,119.0318,118.7839,119.0062,3179.8133
2015-01-27 14:20:00,139.18,139.28,139.16,139.24,5026.156528874756,119.0147,119.1003,118.9976,119.066,5026.1565
2015-01-27 14:25:00,139.28,139.34,139.25,139.25,1538.6193455739049,119.1003,119.1516,119.0746,119.0746,1538.6193
2015-01-27 14:30:00,139.24,139.24,139.18,139.21,2256.6417068417272,119.066,119.066,119.0147,119.0404,2256.6417
2015-01-27 14:35:00,139.18,139.18,139.1,139.16,3077.2386911478097,119.0147,119.0147,118.9463,118.9976,3077.2387
2015-01-27 14:40:00,139.14,139.19,139.08,139.15,5949.328136219099,118.9805,119.0233,118.9292,118.9891,5949.3281
2015-01-27 14:45:00,139.2,139.39,139.16,139.37,8513.693712175607,119.0318,119.1943,118.9976,119.1772,8513.6937
2015-01-27 14:50:00,139.31,139.41,139.13,139.13,6975.074366601702,119.1259,119.2114,118.972,118.972,6975.0744
2015-01-27 14:55:00,139.13,139.14,138.9,138.92,5026.156528874756,118.972,118.9805,118.7753,118.7924,5026.1565
2015-01-27 15:00:00,139.0,139.15,139.0,139.15,4308.134167606934,118.8608,118.9891,118.8608,118.9891,4308.1342
2015-01-27 15:05:00,139.15,139.16,138.98,139.14,2769.514822033029,118.9891,118.9976,118.8437,118.9805,2769.5148
2015-01-27 15:10:00,139.15,139.27,139.15,139.24,2974.6640681095496,118.9891,119.0917,118.9891,119.066,2974.6641
2015-01-27 15:15:00,139.18,139.21,138.98,139.01,12001.23089547646,119.0147,119.0404,118.8437,118.8694,12001.2309
2015-01-27 15:20:00,138.93,138.94,138.74,138.8,3590.111806339112,118.801,118.8095,118.6385,118.6898,3590.1118
2015-01-27 15:25:00,138.8,138.81,138.58,138.61,4513.283413683455,118.6898,118.6983,118.5017,118.5273,4513.2834
2015-01-27 15:30:00,138.59,138.72,138.59,138.71,4923.581905836496,118.5102,118.6214,118.5102,118.6128,4923.5819
2015-01-27 15:35:00,138.71,138.74,138.47,138.56,5026.156528874756,118.6128,118.6385,118.4076,118.4846,5026.1565
2015-01-27 15:40:00,138.56,138.77,138.51,138.76,5846.753513180839,118.4846,118.6641,118.4418,118.6556,5846.7535
2015-01-27 15:45:00,138.76,138.85,138.69,138.7,12616.67863370602,118.6556,118.7326,118.5957,118.6043,12616.6786
2015-01-27 15:50:00,138.73,138.73,138.52,138.54,11488.357780285158,118.6299,118.6299,118.4504,118.4675,11488.3578
2015-01-27 15:55:00,138.55,138.68,138.55,138.64,25028.20802133552,118.476,118.5872,118.476,118.553,25028.208
2015-01-28 09:30:00,139.29,139.76,139.13,139.59,26259.103497794644,119.1088,119.5107,118.972,119.3653,26259.1035
2015-01-28 09:35:00,139.58,139.96,139.28,139.64,7180.223612678223,119.3568,119.6817,119.1003,119.4081,7180.2236
2015-01-28 09:40:00,139.63,139.94,139.42,139.79,7282.798235716484,119.3995,119.6646,119.22,119.5364,7282.7982
2015-01-28 09:45:00,139.65,139.9,139.48,139.48,15488.76807877731,119.4166,119.6304,119.2713,119.2713,15488.7681
2015-01-28 09:50:00,139.52,139.89,139.51,139.83,7180.223612678223,119.3055,119.6219,119.2969,119.5706,7180.2236
2015-01-28 09:55:00,139.89,139.99,139.68,139.71,8923.992204328648,119.6219,119.7074,119.4423,119.468,8923.9922
2015-01-28 10:00:00,139.62,139.7,139.54,139.6,6667.350497486921,119.391,119.4594,119.3226,119.3739,6667.3505
2015-01-28 10:05:00,139.63,139.71,139.51,139.51,3897.8356754538927,119.3995,119.468,119.2969,119.2969,3897.8357
2015-01-28 10:10:00,139.52,139.63,139.46,139.48,19899.476869422502,119.3055,119.3995,119.2542,119.2713,19899.4769
2015-01-28 10:15:00,139.42,139.42,139.19,139.34,8821.417581290389,119.22,119.22,119.0233,119.1516,8821.4176
2015-01-28 10:20:00,139.35,139.5,139.32,139.5,2564.365575956508,119.1601,119.2884,119.1345,119.2884,2564.3656
2015-01-28 10:25:00,139.42,139.65,139.32,139.56,10770.335419017334,119.22,119.4166,119.1345,119.3397,10770.3354
2015-01-28 10:30:00,139.52,139.54,139.26,139.28,4410.708790645194,119.3055,119.3226,119.0832,119.1003,4410.7088
2015-01-28 10:35:00,139.17,139.22,138.78,138.8,8821.417581290389,119.0062,119.0489,118.6727,118.6898,8821.4176
2015-01-28 10:40:00,138.72,138.8,138.56,138.58,5333.880397989537,118.6214,118.6898,118.4846,118.5017,5333.8804
2015-01-28 10:45:00,138.44,138.5,138.27,138.42,3795.261052415632,118.382,118.4333,118.2366,118.3649,3795.2611
2015-01-28 10:50:00,138.41,138.53,138.31,138.33,4205.559544568673,118.3563,118.4589,118.2708,118.2879,4205.5595
2015-01-28 10:55:00,138.24,138.29,138.08,138.16,6872.499743563442,118.2109,118.2537,118.0741,118.1425,6872.4997
2015-01-28 11:00:00,138.18,138.46,138.11,138.46,5641.604267104318,118.1596,118.3991,118.0998,118.3991,5641.6043
2015-01-28 11:05:00,138.49,138.65,138.37,138.65,5539.029644066058,118.4247,118.5615,118.3221,118.5615,5539.0296
2015-01-28 11:10:00,138.61,138.62,138.37,138.37,7077.648989639963,118.5273,118.5359,118.3221,118.3221,7077.649
2015-01-28 11:15:00,138.4,138.4,138.13,138.19,6257.0520053338805,118.3478,118.3478,118.1169,118.1682,6257.052
2015-01-28 11:20:00,138.22,138.32,138.01,138.32,4410.708790645194,118.1938,118.2793,118.0143,118.2793,4410.7088
2015-01-28 11:25:00,138.26,138.5,138.26,138.48,4000.410298492153,118.228,118.4333,118.228,118.4162,4000.4103
2015-01-28 11:30:00,138.47,138.66,138.47,138.61,2154.067083803467,118.4076,118.5701,118.4076,118.5273,2154.0671
2015-01-28 11:35:00,138.72,138.86,138.69,138.83,4000.410298492153,118.6214,118.7411,118.5957,118.7155,4000.4103
2015-01-28 11:40:00,138.84,139.01,138.8,139.0,4615.858036721715,118.724,118.8694,118.6898,118.8608,4615.858
2015-01-28 11:45:00,138.97,139.17,138.92,139.12,4923.581905836496,118.8352,119.0062,118.7924,118.9634,4923.5819
2015-01-28 11:50:00,139.13,139.28,139.11,139.28,25951.379628679864,118.972,119.1003,118.9549,119.1003,25951.3796
2015-01-28 11:55:00,139.26,139.41,138.81,138.86,42465.89393783978,119.0832,119.2114,118.6983,118.7411,42465.8939
2015-01-28 12:00:00,138.86,138.97,138.83,138.94,10257.462303826032,118.7411,118.8352,118.7155,118.8095,10257.4623
2015-01-28 12:05:00,138.95,139.02,138.88,139.01,6872.499743563442,118.8181,118.8779,118.7582,118.8694,6872.4997
2015-01-28 12:10:00,139.03,139.03,138.83,138.87,5641.604267104318,118.8865,118.8865,118.7155,118.7497,5641.6043
2015-01-28 12:15:00,138.86,139.12,138.85,139.11,5846.753513180839,118.7411,118.9634,118.7326,118.9549,5846.7535
2015-01-28 12:20:00,139.11,139.14,139.07,139.08,4821.007282798236,118.9549,118.9805,118.9207,118.9292,4821.0073
2015-01-28 12:25:00,139.07,139.12,138.98,139.06,5026.156528874756,118.9207,118.9634,118.8437,118.9121,5026.1565
2015-01-28 12:30:00,139.08,139.08,138.88,138.92,7487.947481793004,118.9292,118.9292,118.7582,118.7924,7487.9475
2015-01-28 12:35:00,138.89,139.05,138.86,139.02,16411.939686121652,118.7668,118.9036,118.7411,118.8779,16411.9397
2015-01-28 12:40:00,139.04,139.13,139.02,139.11,3795.261052415632,118.895,118.972,118.8779,118.9549,3795.2611
2015-01-28 12:45:00,139.14,139.2,139.03,139.03,11283.208534208636,118.9805,119.0318,118.8865,118.8865,11283.2085
2015-01-28 12:50:00,139.07,139.08,138.93,138.96,5846.753513180839,118.9207,118.9292,118.801,118.8266,5846.7535
2015-01-28 12:55:00,138.94,139.13,138.94,139.13,14155.297979279923,118.8095,118.972,118.8095,118.972,14155.298
2015-01-28 13:00:00,139.1,139.19,138.79,138.82,18668.58139296338,118.9463,119.0233,118.6812,118.7069,18668.5814
2015-01-28 13:05:00,138.79,138.87,138.79,138.87,2872.089445071289,118.6812,118.7497,118.6812,118.7497,2872.0894
2015-01-28 13:10:00,138.86,138.86,138.68,138.76,9026.566827366907,118.7411,118.7411,118.5872,118.6556,9026.5668
2015-01-28 13:15:00,138.77,138.92,138.77,138.87,10462.611549902556,118.6641,118.7924,118.6641,118.7497,10462.6115
2015-01-28 13:20:00,138.88,138.94,138.84,138.88,7385.372858754744,118.7582,118.8095,118.724,118.7582,7385.3729
2015-01-28 13:25:00,138.89,138.9,138.66,138.66,6462.201251410401,118.7668,118.7753,118.5701,118.5701,6462.2013
2015-01-28 13:30:00,138.65,138.86,138.59,138.85,5641.604267104318,118.5615,118.7411,118.5102,118.7326,5641.6043
2015-01-28 13:35:00,138.85,138.86,138.74,138.75,9026.566827366907,118.7326,118.7411,118.6385,118.647,9026.5668
2015-01-28 13:40:00,138.73,138.82,138.69,138.82,7590.522104831264,118.6299,118.7069,118.5957,118.7069,7590.5221
2015-01-28 13:45:00,138.83,138.95,138.8,138.93,8103.395220022566,118.7155,118.8181,118.6898,118.801,8103.3952
2015-01-28 13:50:00,138.92,139.03,138.91,139.01,4923.581905836496,118.7924,118.8865,118.7839,118.8694,4923.5819
2015-01-28 13:55:00,139.01,139.01,138.69,138.69,5539.029644066058,118.8694,118.8694,118.5957,118.5957,5539.0296
2015-01-28 14:00:00,138.8,139.28,138.7,138.94,23489.588675761617,118.6898,119.1003,118.6043,118.8095,23489.5887
2015-01-28 14:05:00,138.95,138.95,138.44,138.44,10667.760795979077,118.8181,118.8181,118.382,118.382,10667.7608
2015-01-28 14:10:00,138.42,138.47,138.19,138.44,10360.036926864292,118.3649,118.4076,118.1682,118.382,10360.0369
2015-01-28 14:15:00,138.41,138.56,138.26,138.49,8923.992204328648,118.3563,118.4846,118.228,118.4247,8923.9922
2015-01-28 14:20:00,138.49,138.64,138.33,138.49,8923.992204328648,118.4247,118.553,118.2879,118.4247,8923.9922
2015-01-28 14:25:00,138.49,138.49,137.93,138.04,13950.148733203405,118.4247,118.4247,117.9458,118.0399,13950.1487
2015-01-28 14:30:00,138.04,138.08,137.88,137.98,12206.38014155298,118.0399,118.0741,117.9031,117.9886,12206.3801
2015-01-28 14:35:00,138.01,138.38,137.95,138.29,7590.522104831264,118.0143,118.3307,117.963,118.2537,7590.5221
2015-01-28 14:40:00,138.28,138.49,138.13,138.49,6154.47738229562,118.2451,118.4247,118.1169,118.4247,6154.4774
2015-01-28 14:45:00,138.47,138.72,138.45,138.49,5539.029644066058,118.4076,118.6214,118.3905,118.4247,5539.0296
2015-01-28 14:50:00,138.53,138.87,138.47,138.85,7795.671350907785,118.4589,118.7497,118.4076,118.7326,7795.6714
2015-01-28 14:55:00,138.85,138.9,138.77,138.81,14975.894963586008,118.7326,118.7753,118.6641,118.6983,14975.895
2015-01-28 15:00:00,138.82,138.89,138.75,138.78,11283.208534208636,118.7069,118.7668,118.647,118.6727,11283.2085
2015-01-28 15:05:00,138.75,138.79,138.45,138.56,7795.671350907785,118.647,118.6812,118.3905,118.4846,7795.6714
2015-01-28 15:10:00,138.56,138.59,138.3,138.3,7795.671350907785,118.4846,118.5102,118.2622,118.2622,7795.6714
2015-01-28 15:15:00,138.29,138.29,137.98,138.08,9026.566827366907,118.2537,118.2537,117.9886,118.0741,9026.5668
2015-01-28 15:20:00,138.03,138.21,137.94,138.03,10257.462303826032,118.0314,118.1853,117.9544,118.0314,10257.4623
2015-01-28 15:25:00,138.06,138.06,137.8,138.06,12514.10401066776,118.057,118.057,117.8347,118.057,12514.104
2015-01-28 15:30:00,138.08,138.12,137.61,137.67,12514.10401066776,118.0741,118.1083,117.6722,117.7235,12514.104
2015-01-28 15:35:00,137.62,137.74,137.51,137.52,13437.275618012103,117.6808,117.7834,117.5867,117.5953,13437.2756
2015-01-28 15:40:00,137.49,137.49,137.18,137.26,24823.058775259,117.5696,117.5696,117.3045,117.3729,24823.0588
2015-01-28 15:45:00,137.25,137.36,137.01,137.28,45030.259513796285,117.3644,117.4584,117.1591,117.39,45030.2595
2015-01-28 15:50:00,137.26,137.45,137.12,137.35,33644.476356549385,117.3729,117.5354,117.2532,117.4499,33644.4764
2015-01-28 15:55:00,137.38,137.45,137.27,137.29,45440.55800594933,117.4755,117.5354,117.3815,117.3986,45440.558
2015-01-29 09:30:00,137.07,137.12,136.6,136.87,19591.753000307723,117.2105,117.2532,116.8085,117.0394,19591.753
2015-01-29 09:35:00,136.78,137.07,135.76,135.76,22566.41706841727,116.9625,117.2105,116.0903,116.0903,22566.4171
2015-01-29 09:40:00,135.76,136.31,135.76,136.31,8103.395220022566,116.0903,116.5606,116.0903,116.5606,8103.3952
2015-01-29 09:45:00,136.2,136.25,135.32,135.65,11078.059288132115,116.4665,116.5093,115.714,115.9962,11078.0593
2015-01-29 09:50:00,135.73,135.81,135.42,135.75,10154.887680787771,116.0646,116.133,115.7995,116.0817,10154.8877
2015-01-29 09:55:00,135.72,135.92,135.49,135.8,22771.5663144938,116.056,116.2271,115.8594,116.1245,22771.5663
2015-01-29 10:00:00,135.79,136.41,135.73,136.38,61544.7738229562,116.1159,116.6461,116.0646,116.6204,61544.7738
2015-01-29 10:05:00,136.28,136.31,136.01,136.11,18668.58139296338,116.5349,116.5606,116.304,116.3895,18668.5814
2015-01-29 10:10:00,136.22,136.47,136.17,136.37,17745.40978561904,116.4836,116.6974,116.4408,116.6119,17745.4098
2015-01-29 10:15:00,136.31,136.31,136.11,136.19,15181.044209662528,116.5606,116.5606,116.3895,116.458,15181.0442
2015-01-29 10:20:00,136.18,136.25,135.73,135.78,8308.544466099087,116.4494,116.5093,116.0646,116.1074,8308.5445
2015-01-29 10:25:00,135.78,136.23,135.78,136.16,22566.41706841727,116.1074,116.4922,116.1074,116.4323,22566.4171
2015-01-29 10:30:00,136.14,136.39,136.12,136.23,6154.47738229562,116.4152,116.629,116.3981,116.4922,6154.4774
2015-01-29 10:35:00,136.2,136.2,135.93,136.09,8616.268335213868,116.4665,116.4665,116.2356,116.3724,8616.2683
2015-01-29 10:40:00,136.08,136.12,135.63,135.63,9642.014565596472,116.3639,116.3981,115.9791,115.9791,9642.0146
2015-01-29 10:45:00,135.61,135.73,135.52,135.73,9334.29069648169,115.962,116.0646,115.885,116.0646,9334.2907
2015-01-29 10:50:00,135.75,135.81,135.31,135.45,17847.984408657296,116.0817,116.133,115.7055,115.8252,17847.9844
2015-01-29 10:55:00,135.46,135.75,135.45,135.72,9949.738434711251,115.8337,116.0817,115.8252,116.056,9949.7384
2015-01-29 11:00:00,135.75,135.75,135.31,135.31,14257.872602318186,116.0817,116.0817,115.7055,115.7055,14257.8726
2015-01-29 11:05:00,135.35,135.55,135.27,135.55,9436.86531951995,115.7397,115.9107,115.6712,115.9107,9436.8653
2015-01-29 11:10:00,135.59,135.62,135.47,135.6,4308.134167606934,115.9449,115.9705,115.8423,115.9534,4308.1342
2015-01-29 11:15:00,135.64,135.89,135.61,135.69,10770.335419017334,115.9876,116.2014,115.962,116.0304,10770.3354
2015-01-29 11:20:00,135.74,135.99,135.69,135.89,5744.178890142579,116.0731,116.2869,116.0304,116.2014,5744.1789
2015-01-29 11:25:00,135.89,135.89,135.6,135.77,11796.081649399935,116.2014,116.2014,115.9534,116.0988,11796.0816
2015-01-29 11:30:00,135.78,135.99,135.78,135.9,8103.395220022566,116.1074,116.2869,116.1074,116.21,8103.3952
2015-01-29 11:35:00,135.85,135.85,135.56,135.73,11898.656272438198,116.1672,116.1672,115.9192,116.0646,11898.6563
2015-01-29 11:40:00,135.76,135.81,135.72,135.79,5333.880397989537,116.0903,116.133,116.056,116.1159,5333.8804
2015-01-29 11:45:00,135.78,135.85,135.67,135.72,5231.305774951277,116.1074,116.1672,116.0133,116.056,5231.3058
2015-01-29 11:50:00,135.75,136.0,135.71,135.89,6667.350497486921,116.0817,116.2955,116.0475,116.2014,6667.3505
2015-01-29 11:55:00,135.86,135.95,135.69,135.7,6769.925120525182,116.1758,116.2527,116.0304,116.0389,6769.9251
2015-01-29 12:00:00,135.72,136.01,135.67,135.99,8411.119089137346,116.056,116.304,116.0133,116.2869,8411.1191
2015-01-29 12:05:00,135.95,136.07,135.94,135.99,8411.119089137346,116.2527,116.3553,116.2442,116.2869,8411.1191
2015-01-29 12:10:00,136.0,136.04,135.79,135.84,6564.775874448661,116.2955,116.3297,116.1159,116.1587,6564.7759
2015-01-29 12:15:00,135.79,135.86,135.75,135.79,8103.395220022566,116.1159,116.1758,116.0817,116.1159,8103.3952
2015-01-29 12:20:00,135.79,135.87,135.59,135.74,9539.43994255821,116.1159,116.1843,115.9449,116.0731,9539.4399
2015-01-29 12:25:00,135.81,136.0,135.79,136.0,5846.753513180839,116.133,116.2955,116.1159,116.2955,5846.7535
2015-01-29 12:30:00,136.01,136.01,135.76,135.79,4718.432659759975,116.304,116.304,116.0903,116.1159,4718.4327
2015-01-29 12:35:00,135.78,135.86,135.67,135.71,7077.648989639963,116.1074,116.1758,116.0133,116.0475,7077.649
2015-01-29 12:40:00,135.71,135.76,135.63,135.67,5539.029644066058,116.0475,116.0903,115.9791,116.0133,5539.0296
2015-01-29 12:45:00,135.62,135.77,135.5,135.69,8103.395220022566,115.9705,116.0988,115.8679,116.0304,8103.3952
2015-01-29 12:50:00,135.67,135.78,135.61,135.77,3179.8133141860703,116.0133,116.1074,115.962,116.0988,3179.8133
2015-01-29 12:55:00,135.8,136.02,135.72,136.0,3795.261052415632,116.1245,116.3126,116.056,116.2955,3795.2611
2015-01-29 13:00:00,136.02,136.03,135.83,135.95,5641.604267104318,116.3126,116.3211,116.1501,116.2527,5641.6043
2015-01-29 13:05:00,135.94,135.94,135.73,135.86,5128.731151913016,116.2442,116.2442,116.0646,116.1758,5128.7312
2015-01-29 13:10:00,135.85,135.99,135.85,135.92,3077.2386911478097,116.1672,116.2869,116.1672,116.2271,3077.2387
2015-01-29 13:15:00,135.96,136.14,135.96,136.08,3077.2386911478097,116.2613,116.4152,116.2613,116.3639,3077.2387
2015-01-29 13:20:00,136.11,136.31,136.11,136.26,2974.6640681095496,116.3895,116.5606,116.3895,116.5178,2974.6641
2015-01-29 13:25:00,136.25,136.41,136.23,136.37,9231.71607344343,116.5093,116.6461,116.4922,116.6119,9231.7161
2015-01-29 13:30:00,136.34,136.37,136.33,136.34,2769.514822033029,116.5862,116.6119,116.5777,116.5862,2769.5148
2015-01-29 13:35:00,136.35,136.48,136.35,136.48,5231.305774951277,116.5948,116.7059,116.5948,116.7059,5231.3058
2015-01-29 13:40:00,136.46,136.51,136.34,136.38,4410.708790645194,116.6888,116.7316,116.5862,116.6204,4410.7088
2015-01-29 13:45:00,136.34,136.6,136.33,136.6,3590.111806339112,116.5862,116.8085,116.5777,116.8085,3590.1118
2015-01-29 13:50:00,136.63,136.67,136.43,136.45,15591.34270181557,116.8342,116.8684,116.6632,116.6803,15591.3427
2015-01-29 13:55:00,136.49,136.52,136.4,136.42,8411.119089137346,116.7145,116.7401,116.6375,116.6546,8411.1191
2015-01-29 14:00:00,136.42,136.49,136.41,136.49,6154.47738229562,116.6546,116.7145,116.6461,116.7145,6154.4774
2015-01-29 14:05:00,136.49,136.51,136.36,136.36,6257.0520053338805,116.7145,116.7316,116.6033,116.6033,6257.052
2015-01-29 14:10:00,136.35,136.35,136.19,136.21,6667.350497486921,116.5948,116.5948,116.458,116.4751,6667.3505
2015-01-29 14:15:00,136.24,136.31,136.15,136.15,5436.455021027798,116.5007,116.5606,116.4237,116.4237,5436.455
2015-01-29 14:20:00,136.2,136.41,136.16,136.4,6975.074366601702,116.4665,116.6461,116.4323,116.6375,6975.0744
2015-01-29 14:25:00,136.39,136.58,136.37,136.57,12103.80551851472,116.629,116.7914,116.6119,116.7829,12103.8055
2015-01-29 14:30:00,136.61,136.72,136.6,136.72,19284.029131192943,116.8171,116.9112,116.8085,116.9112,19284.0291
2015-01-29 14:35:00,136.74,136.81,136.71,136.79,7693.096727869524,116.9283,116.9881,116.9026,116.971,7693.0967
2015-01-29 14:40:00,136.79,136.83,136.76,136.79,7077.648989639963,116.971,117.0052,116.9454,116.971,7077.649
2015-01-29 14:45:00,136.79,136.82,136.56,136.58,11488.357780285158,116.971,116.9967,116.7743,116.7914,11488.3578
2015-01-29 14:50:00,136.54,136.63,136.51,136.53,16411.939686121652,116.7572,116.8342,116.7316,116.7487,16411.9397
2015-01-29 14:55:00,136.55,136.61,136.49,136.59,2769.514822033029,116.7658,116.8171,116.7145,116.8,2769.5148
2015-01-29 15:00:00,136.61,136.68,136.55,136.55,5539.029644066058,116.8171,116.877,116.7658,116.7658,5539.0296
2015-01-29 15:05:00,136.56,136.63,136.48,136.63,25848.805005641603,116.7743,116.8342,116.7059,116.8342,25848.805
2015-01-29 15:10:00,136.64,136.66,136.48,136.5,11078.059288132115,116.8428,116.8599,116.7059,116.723,11078.0593
2015-01-29 15:15:00,136.48,136.62,136.47,136.6,21643.24546107293,116.7059,116.8256,116.6974,116.8085,21643.2455
2015-01-29 15:20:00,136.59,136.82,136.56,136.82,17745.40978561904,116.8,116.9967,116.7743,116.9967,17745.4098
2015-01-29 15:25:00,136.79,136.83,136.68,136.68,20412.349984613807,116.971,117.0052,116.877,116.877,20412.35
2015-01-29 15:30:00,136.7,136.72,136.55,136.56,23694.737921838136,116.8941,116.9112,116.7658,116.7743,23694.7379
2015-01-29 15:35:00,136.56,136.8,136.55,136.72,25233.35726741204,116.7743,116.9796,116.7658,116.9112,25233.3573
2015-01-29 15:40:00,136.73,136.76,136.64,136.66,27182.275105138982,116.9197,116.9454,116.8428,116.8599,27182.2751
2015-01-29 15:45:00,136.66,136.66,136.53,136.64,26771.976612985945,116.8599,116.8599,116.7487,116.8428,26771.9766
2015-01-29 15:50:00,136.66,136.79,136.63,136.79,20002.051492460763,116.8599,116.971,116.8342,116.971,20002.0515
2015-01-29 15:55:00,136.79,136.83,136.63,136.83,54364.55021027797,116.971,117.0052,116.8342,117.0052,54364.5502
2015-01-30 09:30:00,135.56,136.12,135.36,136.12,18873.7306390399,115.9192,116.3981,115.7482,116.3981,18873.7306
2015-01-30 09:35:00,136.08,136.26,135.75,135.75,9334.29069648169,116.3639,116.5178,116.0817,116.0817,9334.2907
2015-01-30 09:40:00,135.77,136.37,135.75,136.12,8821.417581290389,116.0988,116.6119,116.0817,116.3981,8821.4176
2015-01-30 09:45:00,136.14,136.48,135.89,135.99,10565.186172940814,116.4152,116.7059,116.2014,116.2869,10565.1862
2015-01-30 09:50:00,135.97,136.08,135.8,135.83,5231.305774951277,116.2698,116.3639,116.1245,116.1501,5231.3058
2015-01-30 09:55:00,135.86,135.98,135.68,135.71,24412.76028310596,116.1758,116.2784,116.0218,116.0475,24412.7603
2015-01-30 10:00:00,135.69,136.03,135.58,135.99,9744.58918863473,116.0304,116.3211,115.9363,116.2869,9744.5892
2015-01-30 10:05:00,136.05,136.14,135.7,135.79,6564.775874448661,116.3382,116.4152,116.0389,116.1159,6564.7759
2015-01-30 10:10:00,135.76,135.78,135.62,135.67,4410.708790645194,116.0903,116.1074,115.9705,116.0133,4410.7088
2015-01-30 10:15:00,135.63,135.7,135.48,135.59,5846.753513180839,115.9791,116.0389,115.8508,115.9449,5846.7535
2015-01-30 10:20:00,135.51,135.57,135.14,135.18,7795.671350907785,115.8765,115.9278,115.5601,115.5943,7795.6714
2015-01-30 10:25:00,135.19,135.26,135.15,135.17,5744.178890142579,115.6028,115.6627,115.5686,115.5857,5744.1789
2015-01-30 10:30:00,135.13,135.14,134.91,134.94,8205.969843060826,115.5515,115.5601,115.3634,115.3891,8205.9698
2015-01-30 10:35:00,134.91,134.94,134.67,134.87,21643.24546107293,115.3634,115.3891,115.1582,115.3292,21643.2455
2015-01-30 10:40:00,134.87,134.9,134.65,134.68,22258.69319930249,115.3292,115.3549,115.1411,115.1667,22258.6932
2015-01-30 10:45:00,134.67,134.72,134.58,134.65,22976.71556057032,115.1582,115.2009,115.0812,115.1411,22976.7156
2015-01-30 10:50:00,134.63,134.78,134.58,134.62,71084.2137655144,115.124,115.2522,115.0812,115.1154,71084.2138
2015-01-30 10:55:00,134.61,134.79,134.58,134.79,18258.28290081034,115.1069,115.2608,115.0812,115.2608,18258.2829
2015-01-30 11:00:00,134.8,135.18,134.76,135.12,23797.3125448764,115.2693,115.5943,115.2351,115.543,23797.3125
2015-01-30 11:05:00,135.11,135.24,135.07,135.1,10462.611549902556,115.5344,115.6456,115.5002,115.5259,10462.6115
2015-01-30 11:10:00,135.11,135.15,134.76,134.85,11590.932403323415,115.5344,115.5686,115.2351,115.3121,11590.9324
2015-01-30 11:15:00,134.84,134.9,134.62,134.9,6051.902759257359,115.3035,115.3549,115.1154,115.3549,6051.9028
2015-01-30 11:20:00,134.94,135.15,134.89,135.15,11385.783157246897,115.3891,115.5686,115.3463,115.5686,11385.7832
2015-01-30 11:25:00,135.08,135.38,135.07,135.36,8308.544466099087,115.5088,115.7653,115.5002,115.7482,8308.5445
2015-01-30 11:30:00,135.36,135.41,135.23,135.26,7590.522104831264,115.7482,115.791,115.637,115.6627,7590.5221
2015-01-30 11:35:00,135.29,135.31,135.14,135.2,4513.283413683455,115.6883,115.7055,115.5601,115.6114,4513.2834
2015-01-30 11:40:00,135.2,135.23,134.76,135.01,9026.566827366907,115.6114,115.637,115.2351,115.4489,9026.5668
2015-01-30 11:45:00,135.05,135.37,135.05,135.33,3384.962560262591,115.4831,115.7568,115.4831,115.7226,3384.9626
2015-01-30 11:50:00,135.29,135.39,135.18,135.21,10154.887680787771,115.6883,115.7739,115.5943,115.6199,10154.8877
2015-01-30 11:55:00,135.21,135.78,135.21,135.72,11180.633911170376,115.6199,116.1074,115.6199,116.056,11180.6339
2015-01-30 12:00:00,135.79,136.0,135.76,135.76,9847.163811672992,116.1159,116.2955,116.0903,116.0903,9847.1638
2015-01-30 12:05:00,135.76,135.9,135.76,135.76,11590.932403323415,116.0903,116.21,116.0903,116.0903,11590.9324
2015-01-30 12:10:00,135.8,136.27,135.8,136.27,6564.775874448661,116.1245,116.5264,116.1245,116.5264,6564.7759
2015-01-30 12:15:00,136.25,136.28,136.09,136.1,11385.783157246897,116.5093,116.5349,116.3724,116.381,11385.7832
2015-01-30 12:20:00,136.09,136.23,136.05,136.14,6257.0520053338805,116.3724,116.4922,116.3382,116.4152,6257.052
2015-01-30 12:25:00,136.13,136.2,136.07,136.19,4308.134167606934,116.4066,116.4665,116.3553,116.458,4308.1342
2015-01-30 12:30:00,136.14,136.23,136.08,136.08,5231.305774951277,116.4152,116.4922,116.3639,116.3639,5231.3058
2015-01-30 12:35:00,136.13,136.13,135.77,135.77,5949.328136219099,116.4066,116.4066,116.0988,116.0988,5949.3281
2015-01-30 12:40:00,135.85,135.95,135.84,135.88,3384.962560262591,116.1672,116.2527,116.1587,116.1929,3384.9626
2015-01-30 12:45:00,135.87,135.87,135.78,135.82,4308.134167606934,116.1843,116.1843,116.1074,116.1416,4308.1342
2015-01-30 12:50:00,135.79,135.84,135.53,135.61,9436.86531951995,116.1159,116.1587,115.8936,115.962,9436.8653
2015-01-30 12:55:00,135.55,135.55,135.24,135.29,9744.58918863473,115.9107,115.9107,115.6456,115.6883,9744.5892
2015-01-30 13:00:00,135.31,135.53,135.31,135.53,2564.365575956508,115.7055,115.8936,115.7055,115.8936,2564.3656
2015-01-30 13:05:00,135.56,135.57,135.43,135.48,4102.984921530413,115.9192,115.9278,115.8081,115.8508,4102.9849
2015-01-30 13:10:00,135.46,135.46,135.11,135.12,4718.432659759975,115.8337,115.8337,115.5344,115.543,4718.4327
2015-01-30 13:15:00,135.14,135.14,134.96,135.08,3384.962560262591,115.5601,115.5601,115.4062,115.5088,3384.9626
2015-01-30 13:20:00,135.09,135.25,135.08,135.08,2359.216329879988,115.5173,115.6541,115.5088,115.5088,2359.2163
2015-01-30 13:25:00,135.07,135.36,135.03,135.36,4410.708790645194,115.5002,115.7482,115.466,115.7482,4410.7088
2015-01-30 13:30:00,135.28,135.36,135.21,135.34,5641.604267104318,115.6798,115.7482,115.6199,115.7311,5641.6043
2015-01-30 13:35:00,135.38,135.38,135.27,135.28,3590.111806339112,115.7653,115.7653,115.6712,115.6798,3590.1118
2015-01-30 13:40:00,135.33,135.58,135.26,135.57,3384.962560262591,115.7226,115.9363,115.6627,115.9278,3384.9626
2015-01-30 13:45:00,135.6,135.81,135.58,135.8,2359.216329879988,115.9534,116.133,115.9363,116.1245,2359.2163
2015-01-30 13:50:00,135.78,135.81,135.7,135.8,6257.0520053338805,116.1074,116.133,116.0389,116.1245,6257.052
2015-01-30 13:55:00,135.82,135.97,135.75,135.86,3590.111806339112,116.1416,116.2698,116.0817,116.1758,3590.1118
2015-01-30 14:00:00,135.88,135.88,135.73,135.83,4102.984921530413,116.1929,116.1929,116.0646,116.1501,4102.9849
2015-01-30 14:05:00,135.8,135.95,135.72,135.95,5333.880397989537,116.1245,116.2527,116.056,116.2527,5333.8804
2015-01-30 14:10:00,135.92,135.93,135.7,135.73,5231.305774951277,116.2271,116.2356,116.0389,116.0646,5231.3058
2015-01-30 14:15:00,135.71,135.99,135.65,135.97,7180.223612678223,116.0475,116.2869,115.9962,116.2698,7180.2236
2015-01-30 14:20:00,135.98,136.03,135.93,136.03,7077.648989639963,116.2784,116.3211,116.2356,116.3211,7077.649
2015-01-30 14:25:00,136.03,136.34,136.02,136.34,14155.297979279923,116.3211,116.5862,116.3126,116.5862,14155.298
2015-01-30 14:30:00,136.36,136.48,136.32,136.36,7487.947481793004,116.6033,116.7059,116.5691,116.6033,7487.9475
2015-01-30 14:35:00,136.35,136.41,136.25,136.31,11898.656272438198,116.5948,116.6461,116.5093,116.5606,11898.6563
2015-01-30 14:40:00,136.32,136.4,136.07,136.12,8000.820596984306,116.5691,116.6375,116.3553,116.3981,8000.8206
2015-01-30 14:45:00,136.08,136.08,135.65,135.71,9334.29069648169,116.3639,116.3639,115.9962,116.0475,9334.2907
2015-01-30 14:50:00,135.7,135.75,135.5,135.65,8103.395220022566,116.0389,116.0817,115.8679,115.9962,8103.3952
2015-01-30 14:55:00,135.59,135.59,135.26,135.27,8205.969843060826,115.9449,115.9449,115.6627,115.6712,8205.9698
2015-01-30 15:00:00,135.24,135.42,135.15,135.21,13437.275618012103,115.6456,115.7995,115.5686,115.6199,13437.2756
2015-01-30 15:05:00,135.22,135.32,134.87,134.97,9231.71607344343,115.6285,115.714,115.3292,115.4147,9231.7161
2015-01-30 15:10:00,135.01,135.31,134.97,135.31,5641.604267104318,115.4489,115.7055,115.4147,115.7055,5641.6043
2015-01-30 15:15:00,135.3,135.3,134.89,134.98,10770.335419017334,115.6969,115.6969,115.3463,115.4233,10770.3354
2015-01-30 15:20:00,134.97,134.97,134.64,134.97,11180.633911170376,115.4147,115.4147,115.1325,115.4147,11180.6339
2015-01-30 15:25:00,134.97,135.1,134.76,135.02,15181.044209662528,115.4147,115.5259,115.2351,115.4575,15181.0442
2015-01-30 15:30:00,135.01,135.01,134.76,134.9,16309.365063083393,115.4489,115.4489,115.2351,115.3549,16309.3651
2015-01-30 15:35:00,134.87,135.19,134.81,135.0,32516.155503128524,115.3292,115.6028,115.2779,115.4404,32516.1555
2015-01-30 15:40:00,134.98,134.98,134.61,134.75,26977.125859062467,115.4233,115.4233,115.1069,115.2266,26977.1259
2015-01-30 15:45:00,134.83,134.99,134.78,134.81,56416.04267104318,115.295,115.4318,115.2522,115.2779,56416.0427
2015-01-30 15:50:00,134.82,134.95,134.74,134.76,81136.52682326392,115.2864,115.3976,115.218,115.2351,81136.5268
2015-01-30 15:55:00,134.78,134.86,134.55,134.64,119191.7119704585,115.2522,115.3206,115.0556,115.1325,119191.712
2015-02-02 09:30:00,134.06,134.97,133.61,134.67,72109.959995897,114.6366,115.4147,114.2518,115.1582,72109.96
2015-02-02 09:35:00,134.42,135.09,134.27,134.53,17642.835162580777,114.9444,115.5173,114.8161,115.0385,17642.8352
2015-02-02 09:40:00,134.51,134.51,133.67,133.83,14052.723356241666,115.0214,115.0214,114.3031,114.4399,14052.7234
2015-02-02 09:45:00,133.96,133.96,133.6,133.64,19694.327623345984,114.551,114.551,114.2432,114.2774,19694.3276
2015-02-02 09:50:00,133.56,133.56,133.19,133.41,20207.200738537285,114.209,114.209,113.8926,114.0807,20207.2007
2015-02-02 09:55:00,133.4,133.49,132.73,132.82,17540.260539542516,114.0722,114.1491,113.4993,113.5762,17540.2605
2015-02-02 10:00:00,132.9,133.04,132.62,132.98,18976.30526207816,113.6446,113.7643,113.4052,113.713,18976.3053
2015-02-02 10:05:00,132.93,132.97,132.61,132.78,16514.514309159913,113.6703,113.7045,113.3966,113.542,16514.5143
2015-02-02 10:10:00,132.73,133.4,132.61,133.34,21335.52159195815,113.4993,114.0722,113.3966,114.0209,21335.5216
2015-02-02 10:15:00,133.27,133.27,132.99,133.09,12616.67863370602,113.961,113.961,113.7216,113.8071,12616.6786
2015-02-02 10:20:00,133.09,133.28,133.09,133.13,12308.95476459124,113.8071,113.9696,113.8071,113.8413,12308.9548
2015-02-02 10:25:00,133.15,133.36,133.15,133.19,22566.41706841727,113.8584,114.038,113.8584,113.8926,22566.4171
2015-02-02 10:30:00,133.18,133.21,132.91,133.21,15181.044209662528,113.8841,113.9097,113.6532,113.9097,15181.0442
2015-02-02 10:35:00,133.14,133.7,133.14,133.61,11078.059288132115,113.8499,114.3287,113.8499,114.2518,11078.0593
2015-02-02 10:40:00,133.65,133.94,133.65,133.82,9231.71607344343,114.286,114.5339,114.286,114.4313,9231.7161
2015-02-02 10:45:00,133.82,133.92,133.7,133.77,14770.745717509488,114.4313,114.5168,114.3287,114.3886,14770.7457
2015-02-02 10:50:00,133.8,134.27,133.8,134.11,12103.80551851472,114.4142,114.8161,114.4142,114.6793,12103.8055
2015-02-02 10:55:00,134.15,134.19,134.02,134.16,9334.29069648169,114.7135,114.7477,114.6024,114.7221,9334.2907
2015-02-02 11:00:00,134.14,134.54,134.12,134.5,10667.760795979077,114.705,115.047,114.6879,115.0128,10667.7608
2015-02-02 11:05:00,134.53,134.73,134.48,134.73,11283.208534208636,115.0385,115.2095,114.9957,115.2095,11283.2085
2015-02-02 11:10:00,134.76,134.83,134.64,134.64,12001.23089547646,115.2351,115.295,115.1325,115.1325,12001.2309
2015-02-02 11:15:00,134.65,134.69,134.4,134.4,9231.71607344343,115.1411,115.1753,114.9273,114.9273,9231.7161
2015-02-02 11:20:00,134.4,134.48,134.35,134.42,12206.38014155298,114.9273,114.9957,114.8845,114.9444,12206.3801
2015-02-02 11:25:00,134.42,134.8,134.29,134.8,14873.320340547749,114.9444,115.2693,114.8332,115.2693,14873.3203
2015-02-02 11:30:00,134.84,135.15,134.81,135.12,7795.671350907785,115.3035,115.5686,115.2779,115.543,7795.6714
2015-02-02 11:35:00,135.11,135.31,135.03,135.21,8205.969843060826,115.5344,115.7055,115.466,115.6199,8205.9698
2015-02-02 11:40:00,135.19,135.19,135.06,135.08,7590.522104831264,115.6028,115.6028,115.4917,115.5088,7590.5221
2015-02-02 11:45:00,135.05,135.15,134.89,134.89,7282.798235716484,115.4831,115.5686,115.3463,115.3463,7282.7982
2015-02-02 11:50:00,134.85,134.9,134.73,134.9,8718.842958252128,115.3121,115.3549,115.2095,115.3549,8718.843
2015-02-02 11:55:00,134.9,134.93,134.77,134.86,13026.977125859064,115.3549,115.3805,115.2437,115.3206,13026.9771
2015-02-02 12:00:00,134.85,134.89,134.57,134.75,15078.46958662427,115.3121,115.3463,115.0727,115.2266,15078.4696
2015-02-02 12:05:00,134.76,134.85,134.58,134.67,13232.126371935585,115.2351,115.3121,115.0812,115.1582,13232.1264
2015-02-02 12:10:00,134.66,134.66,134.51,134.51,11385.783157246897,115.1496,115.1496,115.0214,115.0214,11385.7832
2015-02-02 12:15:00,134.48,134.64,134.48,134.6,12514.10401066776,114.9957,115.1325,114.9957,115.0983,12514.104
2015-02-02 12:20:00,134.6,134.62,134.13,134.13,15386.193455739049,115.0983,115.1154,114.6964,114.6964,15386.1935
2015-02-02 12:25:00,134.16,134.4,134.09,134.4,11283.208534208636,114.7221,114.9273,114.6622,114.9273,11283.2085
2015-02-02 12:30:00,134.43,134.53,134.33,134.53,8411.119089137346,114.953,115.0385,114.8674,115.0385,8411.1191
2015-02-02 12:35:00,134.53,134.88,134.52,134.88,13539.850241050364,115.0385,115.3378,115.0299,115.3378,13539.8502
2015-02-02 12:40:00,134.93,134.99,134.74,134.89,8513.693712175607,115.3805,115.4318,115.218,115.3463,8513.6937
2015-02-02 12:45:00,134.89,134.89,134.32,134.41,10257.462303826032,115.3463,115.3463,114.8589,114.9358,10257.4623
2015-02-02 12:50:00,134.37,134.51,134.36,134.51,5128.731151913016,114.9016,115.0214,114.8931,115.0214,5128.7312
2015-02-02 12:55:00,134.5,134.52,134.24,134.25,14975.894963586008,115.0128,115.0299,114.7905,114.799,14975.895
2015-02-02 13:00:00,134.29,134.3,134.19,134.23,5026.156528874756,114.8332,114.8418,114.7477,114.7819,5026.1565
2015-02-02 13:05:00,134.27,134.4,134.21,134.37,7795.671350907785,114.8161,114.9273,114.7648,114.9016,7795.6714
2015-02-02 13:10:00,134.37,134.5,134.28,134.36,13129.551748897322,114.9016,115.0128,114.8247,114.8931,13129.5517
2015-02-02 13:15:00,134.33,134.33,134.15,134.24,12616.67863370602,114.8674,114.8674,114.7135,114.7905,12616.6786
2015-02-02 13:20:00,134.21,134.71,134.21,134.63,7077.648989639963,114.7648,115.1924,114.7648,115.124,7077.649
2015-02-02 13:25:00,134.68,134.68,134.55,134.66,7180.223612678223,115.1667,115.1667,115.0556,115.1496,7180.2236
2015-02-02 13:30:00,134.65,134.81,134.63,134.63,10462.611549902556,115.1411,115.2779,115.124,115.124,10462.6115
2015-02-02 13:35:00,134.6,134.6,134.39,134.4,9847.163811672992,115.0983,115.0983,114.9187,114.9273,9847.1638
2015-02-02 13:40:00,134.36,134.44,134.19,134.24,11078.059288132115,114.8931,114.9615,114.7477,114.7905,11078.0593
2015-02-02 13:45:00,134.21,134.35,134.15,134.25,9539.43994255821,114.7648,114.8845,114.7135,114.799,9539.4399
2015-02-02 13:50:00,134.29,134.32,134.14,134.2,11796.081649399935,114.8332,114.8589,114.705,114.7563,11796.0816
2015-02-02 13:55:00,134.2,134.2,133.92,133.92,10667.760795979077,114.7563,114.7563,114.5168,114.5168,10667.7608
2015-02-02 14:00:00,133.9,134.26,133.78,134.19,17335.111293465994,114.4997,114.8076,114.3971,114.7477,17335.1113
2015-02-02 14:05:00,134.18,134.5,134.14,134.46,6257.0520053338805,114.7392,115.0128,114.705,114.9786,6257.052
2015-02-02 14:10:00,134.46,134.48,134.38,134.48,7282.798235716484,114.9786,114.9957,114.9102,114.9957,7282.7982
2015-02-02 14:15:00,134.49,134.8,134.49,134.78,9436.86531951995,115.0043,115.2693,115.0043,115.2522,9436.8653
2015-02-02 14:20:00,134.77,134.84,134.68,134.82,15181.044209662528,115.2437,115.3035,115.1667,115.2864,15181.0442
2015-02-02 14:25:00,134.76,134.88,134.67,134.88,7795.671350907785,115.2351,115.3378,115.1582,115.3378,7795.6714
2015-02-02 14:30:00,134.89,135.05,134.66,134.88,33029.028618319826,115.3463,115.4831,115.1496,115.3378,33029.0286
2015-02-02 14:35:00,134.89,134.95,134.54,134.55,5333.880397989537,115.3463,115.3976,115.047,115.0556,5333.8804
2015-02-02 14:40:00,134.57,134.75,134.57,134.68,8821.417581290389,115.0727,115.2266,115.0727,115.1667,8821.4176
2015-02-02 14:45:00,134.69,134.8,134.48,134.54,9231.71607344343,115.1753,115.2693,114.9957,115.047,9231.7161
2015-02-02 14:50:00,134.56,134.97,134.56,134.96,11898.656272438198,115.0641,115.4147,115.0641,115.4062,11898.6563
2015-02-02 14:55:00,134.93,134.93,134.72,134.87,14770.745717509488,115.3805,115.3805,115.2009,115.3292,14770.7457
2015-02-02 15:00:00,134.82,134.87,134.75,134.86,7898.245973946045,115.2864,115.3292,115.2266,115.3206,7898.246
2015-02-02 15:05:00,134.87,135.04,134.7,134.98,12001.23089547646,115.3292,115.4746,115.1838,115.4233,12001.2309
2015-02-02 15:10:00,134.99,135.43,134.98,135.34,21130.372345881628,115.4318,115.8081,115.4233,115.7311,21130.3723
2015-02-02 15:15:00,135.35,135.45,134.98,135.07,17745.40978561904,115.7397,115.8252,115.4233,115.5002,17745.4098
2015-02-02 15:20:00,135.11,135.41,135.09,135.36,8308.544466099087,115.5344,115.791,115.5173,115.7482,8308.5445
2015-02-02 15:25:00,135.36,135.36,135.17,135.27,8103.395220022566,115.7482,115.7482,115.5857,115.6712,8103.3952
2015-02-02 15:30:00,135.29,135.35,135.21,135.24,13642.424864088624,115.6883,115.7397,115.6199,115.6456,13642.4249
2015-02-02 15:35:00,135.23,135.94,135.16,135.94,23694.737921838136,115.637,116.2442,115.5772,116.2442,23694.7379
2015-02-02 15:40:00,135.9,136.28,135.9,136.15,25233.35726741204,116.21,116.5349,116.21,116.4237,25233.3573
2015-02-02 15:45:00,136.15,136.29,135.84,136.1,36516.56580162068,116.4237,116.5435,116.1587,116.381,36516.5658
2015-02-02 15:50:00,136.1,136.13,135.89,135.91,28618.31982767464,116.381,116.4066,116.2014,116.2185,28618.3198
2015-02-02 15:55:00,135.92,136.07,135.81,136.06,47902.34895886757,116.2271,116.3553,116.133,116.3468,47902.349
2015-02-03 09:30:00,137.17,137.96,136.63,137.96,34157.34947174069,117.296,117.9715,116.8342,117.9715,34157.3495
2015-02-03 09:35:00,137.9,138.2,137.8,138.14,27900.29746640681,117.9202,118.1767,117.8347,118.1254,27900.2975
2015-02-03 09:40:00,138.14,138.28,137.58,137.98,31285.2600266694,118.1254,118.2451,117.6466,117.9886,31285.26
2015-02-03 09:45:00,138.04,138.27,137.76,137.86,8411.119089137346,118.0399,118.2366,117.8005,117.886,8411.1191
2015-02-03 09:50:00,137.86,137.86,137.59,137.6,20104.626115499024,117.886,117.886,117.6551,117.6637,20104.6261
2015-02-03 09:55:00,137.69,137.97,137.6,137.69,6667.350497486921,117.7406,117.9801,117.6637,117.7406,6667.3505
2015-02-03 10:00:00,137.67,137.76,137.38,137.38,18668.58139296338,117.7235,117.8005,117.4755,117.4755,18668.5814
2015-02-03 10:05:00,137.34,137.47,137.25,137.25,12308.95476459124,117.4413,117.5525,117.3644,117.3644,12308.9548
2015-02-03 10:10:00,137.23,137.36,137.2,137.33,11283.208534208636,117.3473,117.4584,117.3216,117.4328,11283.2085
2015-02-03 10:15:00,137.33,137.6,137.33,137.46,8308.544466099087,117.4328,117.6637,117.4328,117.5439,8308.5445
2015-02-03 10:20:00,137.46,137.69,137.42,137.57,7180.223612678223,117.5439,117.7406,117.5097,117.638,7180.2236
2015-02-03 10:25:00,137.56,137.77,137.56,137.71,5539.029644066058,117.6295,117.809,117.6295,117.7577,5539.0296
2015-02-03 10:30:00,137.8,137.8,137.28,137.3,20514.924607652065,117.8347,117.8347,117.39,117.4071,20514.9246
2015-02-03 10:35:00,137.3,137.39,137.17,137.31,20514.924607652065,117.4071,117.4841,117.296,117.4157,20514.9246
2015-02-03 10:40:00,137.36,137.42,137.2,137.24,20002.051492460763,117.4584,117.5097,117.3216,117.3558,20002.0515
2015-02-03 10:45:00,137.24,137.33,137.08,137.09,14873.320340547749,117.3558,117.4328,117.219,117.2276,14873.3203
2015-02-03 10:50:00,137.12,137.28,137.04,137.23,10872.910042055595,117.2532,117.39,117.1848,117.3473,10872.91
2015-02-03 10:55:00,137.19,137.24,136.97,137.03,16411.939686121652,117.3131,117.3558,117.1249,117.1762,16411.9397
2015-02-03 11:00:00,137.0,137.15,136.98,137.14,9026.566827366907,117.1506,117.2789,117.1335,117.2703,9026.5668
2015-02-03 11:05:00,137.09,137.3,137.07,137.3,8205.969843060826,117.2276,117.4071,117.2105,117.4071,8205.9698
2015-02-03 11:10:00,137.32,137.36,137.22,137.29,9334.29069648169,117.4242,117.4584,117.3387,117.3986,9334.2907
2015-02-03 11:15:00,137.29,137.4,137.26,137.31,5231.305774951277,117.3986,117.4926,117.3729,117.4157,5231.3058
2015-02-03 11:20:00,137.34,137.37,137.17,137.19,7180.223612678223,117.4413,117.467,117.296,117.3131,7180.2236
2015-02-03 11:25:00,137.17,137.43,136.97,136.97,12103.80551851472,117.296,117.5183,117.1249,117.1249,12103.8055
2015-02-03 11:30:00,136.97,137.03,136.91,136.97,15078.46958662427,117.1249,117.1762,117.0736,117.1249,15078.4696
2015-02-03 11:35:00,136.97,137.19,136.87,137.18,5641.604267104318,117.1249,117.3131,117.0394,117.3045,5641.6043
2015-02-03 11:40:00,137.17,137.24,137.02,137.13,8000.820596984306,117.296,117.3558,117.1677,117.2618,8000.8206
2015-02-03 11:45:00,137.19,137.19,136.96,136.97,13437.275618012103,117.3131,117.3131,117.1164,117.1249,13437.2756
2015-02-03 11:50:00,136.97,137.01,136.75,136.78,13744.999487126885,117.1249,117.1591,116.9368,116.9625,13744.9995
2015-02-03 11:55:00,136.79,136.82,136.52,136.58,7385.372858754744,116.971,116.9967,116.7401,116.7914,7385.3729
2015-02-03 12:00:00,136.59,136.65,136.52,136.65,4513.283413683455,116.8,116.8513,116.7401,116.8513,4513.2834
2015-02-03 12:05:00,136.63,136.8,136.61,136.77,9026.566827366907,116.8342,116.9796,116.8171,116.9539,9026.5668
2015-02-03 12:10:00,136.77,136.98,136.77,136.93,4615.858036721715,116.9539,117.1335,116.9539,117.0907,4615.858
2015-02-03 12:15:00,136.94,136.94,136.72,136.73,19489.17837726946,117.0993,117.0993,116.9112,116.9197,19489.1784
2015-02-03 12:20:00,136.76,136.81,136.73,136.73,2256.6417068417272,116.9454,116.9881,116.9197,116.9197,2256.6417
2015-02-03 12:25:00,136.74,136.82,136.71,136.8,6667.350497486921,116.9283,116.9967,116.9026,116.9796,6667.3505
2015-02-03 12:30:00,136.74,136.74,136.52,136.57,5539.029644066058,116.9283,116.9283,116.7401,116.7829,5539.0296
2015-02-03 12:35:00,136.5,136.65,136.42,136.58,7385.372858754744,116.723,116.8513,116.6546,116.7914,7385.3729
2015-02-03 12:40:00,136.59,136.82,136.54,136.82,3692.686429377372,116.8,116.9967,116.7572,116.9967,3692.6864
2015-02-03 12:45:00,136.82,136.93,136.8,136.82,5744.178890142579,116.9967,117.0907,116.9796,116.9967,5744.1789
2015-02-03 12:50:00,136.78,136.79,136.55,136.6,4615.858036721715,116.9625,116.971,116.7658,116.8085,4615.858
2015-02-03 12:55:00,136.63,136.75,136.55,136.63,4410.708790645194,116.8342,116.9368,116.7658,116.8342,4410.7088
2015-02-03 13:00:00,136.59,136.71,136.59,136.68,1948.9178377269463,116.8,116.9026,116.8,116.877,1948.9178
2015-02-03 13:05:00,136.68,136.72,136.64,136.71,2974.6640681095496,116.877,116.9112,116.8428,116.9026,2974.6641
2015-02-03 13:10:00,136.61,136.93,136.57,136.85,7795.671350907785,116.8171,117.0907,116.7829,117.0223,7795.6714
2015-02-03 13:15:00,136.83,136.92,136.8,136.91,3897.8356754538927,117.0052,117.0822,116.9796,117.0736,3897.8357
2015-02-03 13:20:00,136.89,137.16,136.89,137.07,4615.858036721715,117.0565,117.2874,117.0565,117.2105,4615.858
2015-02-03 13:25:00,137.12,137.25,137.03,137.03,2256.6417068417272,117.2532,117.3644,117.1762,117.1762,2256.6417
2015-02-03 13:30:00,137.02,137.22,137.02,137.11,14975.894963586008,117.1677,117.3387,117.1677,117.2447,14975.895
2015-02-03 13:35:00,137.1,137.19,136.91,136.91,5231.305774951277,117.2361,117.3131,117.0736,117.0736,5231.3058
2015-02-03 13:40:00,136.9,137.01,136.81,136.82,5846.753513180839,117.0651,117.1591,116.9881,116.9967,5846.7535
2015-02-03 13:45:00,136.83,136.95,136.75,136.91,3384.962560262591,117.0052,117.1078,116.9368,117.0736,3384.9626
2015-02-03 13:50:00,136.96,137.15,136.9,137.14,3795.261052415632,117.1164,117.2789,117.0651,117.2703,3795.2611
2015-02-03 13:55:00,137.19,137.27,137.18,137.27,3897.8356754538927,117.3131,117.3815,117.3045,117.3815,3897.8357
2015-02-03 14:00:00,137.32,137.52,137.14,137.14,7693.096727869524,117.4242,117.5953,117.2703,117.2703,7693.0967
2015-02-03 14:05:00,137.15,137.28,137.11,137.11,6257.0520053338805,117.2789,117.39,117.2447,117.2447,6257.052
2015-02-03 14:10:00,137.09,137.1,136.99,137.04,12616.67863370602,117.2276,117.2361,117.142,117.1848,12616.6786
2015-02-03 14:15:00,137.11,137.23,137.08,137.18,5539.029644066058,117.2447,117.3473,117.219,117.3045,5539.0296
2015-02-03 14:20:00,137.2,137.34,137.2,137.23,5846.753513180839,117.3216,117.4413,117.3216,117.3473,5846.7535
2015-02-03 14:25:00,137.16,137.16,136.95,137.06,2666.9401989947687,117.2874,117.2874,117.1078,117.2019,2666.9402
2015-02-03 14:30:00,137.07,137.1,136.93,137.04,6051.902759257359,117.2105,117.2361,117.0907,117.1848,6051.9028
2015-02-03 14:35:00,137.06,137.11,136.87,137.09,7898.245973946045,117.2019,117.2447,117.0394,117.2276,7898.246
2015-02-03 14:40:00,137.09,137.26,137.09,137.26,5128.731151913016,117.2276,117.3729,117.2276,117.3729,5128.7312
2015-02-03 14:45:00,137.23,137.33,137.21,137.3,3590.111806339112,117.3473,117.4328,117.3302,117.4071,3590.1118
2015-02-03 14:50:00,137.3,137.3,137.22,137.25,3590.111806339112,117.4071,117.4071,117.3387,117.3644,3590.1118
2015-02-03 14:55:00,137.25,137.34,137.21,137.34,6564.775874448661,117.3644,117.4413,117.3302,117.4413,6564.7759
2015-02-03 15:00:00,137.34,137.41,137.3,137.37,8718.842958252128,117.4413,117.5012,117.4071,117.467,8718.843
2015-02-03 15:05:00,137.34,137.36,137.16,137.3,6872.499743563442,117.4413,117.4584,117.2874,117.4071,6872.4997
2015-02-03 15:10:00,137.31,137.32,137.17,137.3,4615.858036721715,117.4157,117.4242,117.296,117.4071,4615.858
2015-02-03 15:15:00,137.31,137.33,137.22,137.22,5333.880397989537,117.4157,117.4328,117.3387,117.3387,5333.8804
2015-02-03 15:20:00,137.21,137.37,137.21,137.37,4205.559544568673,117.3302,117.467,117.3302,117.467,4205.5595
2015-02-03 15:25:00,137.38,137.4,137.23,137.34,6154.47738229562,117.4755,117.4926,117.3473,117.4413,6154.4774
2015-02-03 15:30:00,137.39,137.48,137.26,137.26,9129.14145040517,117.4841,117.561,117.3729,117.3729,9129.1415
2015-02-03 15:35:00,137.29,137.5,137.28,137.5,10360.036926864292,117.3986,117.5782,117.39,117.5782,10360.0369
2015-02-03 15:40:00,137.5,137.64,137.45,137.55,9026.566827366907,117.5782,117.6979,117.5354,117.6209,9026.5668
2015-02-03 15:45:00,137.59,137.7,137.43,137.52,14770.745717509488,117.6551,117.7492,117.5183,117.5953,14770.7457
2015-02-03 15:50:00,137.5,137.68,137.5,137.67,22361.26782234076,117.5782,117.7321,117.5782,117.7235,22361.2678
2015-02-03 15:55:00,137.67,137.72,137.62,137.65,34157.34947174069,117.7235,117.7663,117.6808,117.7064,34157.3495
2015-02-04 09:30:00,137.11,137.58,137.07,137.38,33131.60324135808,117.2447,117.6466,117.2105,117.4755,33131.6032
2015-02-04 09:35:00,137.3,137.46,136.92,136.96,28515.74520463637,117.4071,117.5439,117.0822,117.1164,28515.7452
2015-02-04 09:40:00,136.97,136.99,135.9,135.9,23694.737921838136,117.1249,117.142,116.21,116.21,23694.7379
2015-02-04 09:45:00,135.84,136.08,135.76,136.04,31695.558518822443,116.1587,116.3639,116.0903,116.3297,31695.5585
2015-02-04 09:50:00,136.08,136.08,135.67,135.75,17847.984408657296,116.3639,116.3639,116.0133,116.0817,17847.9844
2015-02-04 09:55:00,135.76,135.8,135.64,135.75,12103.80551851472,116.0903,116.1245,115.9876,116.0817,12103.8055
2015-02-04 10:00:00,135.69,136.05,135.69,135.97,57134.065032311,116.0304,116.3382,116.0304,116.2698,57134.065
2015-02-04 10:05:00,136.01,136.06,135.84,135.94,10360.036926864292,116.304,116.3468,116.1587,116.2442,10360.0369
2015-02-04 10:10:00,135.93,136.03,135.65,135.75,19489.17837726946,116.2356,116.3211,115.9962,116.0817,19489.1784
2015-02-04 10:15:00,135.77,136.02,135.75,135.9,17027.387424351215,116.0988,116.3126,116.0817,116.21,17027.3874
2015-02-04 10:20:00,135.91,135.98,135.61,135.75,18053.13365473381,116.2185,116.2784,115.962,116.0817,18053.1337
2015-02-04 10:25:00,135.79,135.87,135.69,135.73,11385.783157246897,116.1159,116.1843,116.0304,116.0646,11385.7832
2015-02-04 10:30:00,135.74,136.14,135.69,135.83,13744.999487126885,116.0731,116.4152,116.0304,116.1501,13744.9995
2015-02-04 10:35:00,135.88,136.28,135.7,136.22,14257.872602318186,116.1929,116.5349,116.0389,116.4836,14257.8726
2015-02-04 10:40:00,136.22,136.51,136.14,136.4,25130.78264437378,116.4836,116.7316,116.4152,116.6375,25130.7826
2015-02-04 10:45:00,136.38,136.38,136.15,136.37,8718.842958252128,116.6204,116.6204,116.4237,116.6119,8718.843
2015-02-04 10:50:00,136.31,136.48,136.3,136.33,13129.551748897322,116.5606,116.7059,116.552,116.5777,13129.5517
2015-02-04 10:55:00,136.32,136.32,136.05,136.13,18566.00676992512,116.5691,116.5691,116.3382,116.4066,18566.0068
2015-02-04 11:00:00,136.1,136.58,136.05,136.54,9539.43994255821,116.381,116.7914,116.3382,116.7572,9539.4399
2015-02-04 11:05:00,136.53,136.59,136.43,136.51,11488.357780285158,116.7487,116.8,116.6632,116.7316,11488.3578
2015-02-04 11:10:00,136.51,136.53,136.31,136.53,8718.842958252128,116.7316,116.7487,116.5606,116.7487,8718.843
2015-02-04 11:15:00,136.5,136.63,136.39,136.49,8718.842958252128,116.723,116.8342,116.629,116.7145,8718.843
2015-02-04 11:20:00,136.53,136.99,136.53,136.99,10462.611549902556,116.7487,117.142,116.7487,117.142,10462.6115
2015-02-04 11:25:00,136.99,137.07,136.86,137.07,10360.036926864292,117.142,117.2105,117.0309,117.2105,10360.0369
2015-02-04 11:30:00,137.09,137.31,137.09,137.27,11693.507026361678,117.2276,117.4157,117.2276,117.3815,11693.507
2015-02-04 11:35:00,137.31,137.41,137.26,137.36,22258.69319930249,117.4157,117.5012,117.3729,117.4584,22258.6932
2015-02-04 11:40:00,137.31,137.31,136.97,136.97,7282.798235716484,117.4157,117.4157,117.1249,117.1249,7282.7982
2015-02-04 11:45:00,136.99,136.99,136.79,136.79,12001.23089547646,117.142,117.142,116.971,116.971,12001.2309
2015-02-04 11:50:00,136.78,136.85,136.6,136.84,10462.611549902556,116.9625,117.0223,116.8085,117.0138,10462.6115
2015-02-04 11:55:00,136.81,136.85,136.7,136.76,11283.208534208636,116.9881,117.0223,116.8941,116.9454,11283.2085
2015-02-04 12:00:00,136.77,136.9,136.74,136.82,8000.820596984306,116.9539,117.0651,116.9283,116.9967,8000.8206
2015-02-04 12:05:00,136.79,137.13,136.78,137.12,11488.357780285158,116.971,117.2618,116.9625,117.2532,11488.3578
2015-02-04 12:10:00,137.16,137.21,136.98,136.99,9129.14145040517,117.2874,117.3302,117.1335,117.142,9129.1415
2015-02-04 12:15:00,136.99,137.01,136.85,136.86,3692.686429377372,117.142,117.1591,117.0223,117.0309,3692.6864
2015-02-04 12:20:00,136.84,136.96,136.83,136.95,7590.522104831264,117.0138,117.1164,117.0052,117.1078,7590.5221
2015-02-04 12:25:00,136.95,136.95,136.63,136.63,10462.611549902556,117.1078,117.1078,116.8342,116.8342,10462.6115
2015-02-04 12:30:00,136.5,136.68,136.46,136.66,5231.305774951277,116.723,116.877,116.6888,116.8599,5231.3058
2015-02-04 12:35:00,136.67,136.69,136.48,136.49,8000.820596984306,116.8684,116.8855,116.7059,116.7145,8000.8206
2015-02-04 12:40:00,136.5,136.58,136.47,136.5,14360.447225356444,116.723,116.7914,116.6974,116.723,14360.4472
2015-02-04 12:45:00,136.51,136.53,136.45,136.52,12308.95476459124,116.7316,116.7487,116.6803,116.7401,12308.9548
2015-02-04 12:50:00,136.54,136.61,136.49,136.51,6257.0520053338805,116.7572,116.8171,116.7145,116.7316,6257.052
2015-02-04 12:55:00,136.51,136.66,136.51,136.66,1333.4700994973844,116.7316,116.8599,116.7316,116.8599,1333.4701
2015-02-04 13:00:00,136.66,136.77,136.59,136.71,9847.163811672992,116.8599,116.9539,116.8,116.9026,9847.1638
2015-02-04 13:05:00,136.67,136.93,136.65,136.93,5231.305774951277,116.8684,117.0907,116.8513,117.0907,5231.3058
2015-02-04 13:10:00,136.91,136.92,136.75,136.75,4718.432659759975,117.0736,117.0822,116.9368,116.9368,4718.4327
2015-02-04 13:15:00,136.79,136.83,136.74,136.74,3692.686429377372,116.971,117.0052,116.9283,116.9283,3692.6864
2015-02-04 13:20:00,136.74,136.85,136.66,136.85,4718.432659759975,116.9283,117.0223,116.8599,117.0223,4718.4327
2015-02-04 13:25:00,136.87,137.0,136.79,136.84,14360.447225356444,117.0394,117.1506,116.971,117.0138,14360.4472
2015-02-04 13:30:00,136.84,136.91,136.82,136.9,9642.014565596472,117.0138,117.0736,116.9967,117.0651,9642.0146
2015-02-04 13:35:00,136.9,137.08,136.89,137.08,14770.745717509488,117.0651,117.219,117.0565,117.219,14770.7457
2015-02-04 13:40:00,137.08,137.28,137.08,137.21,15078.46958662427,117.219,117.39,117.219,117.3302,15078.4696
2015-02-04 13:45:00,137.21,137.21,137.08,137.09,12616.67863370602,117.3302,117.3302,117.219,117.2276,12616.6786
2015-02-04 13:50:00,137.09,137.11,137.01,137.11,8000.820596984306,117.2276,117.2447,117.1591,117.2447,8000.8206
2015-02-04 13:55:00,137.11,137.11,136.93,137.08,4718.432659759975,117.2447,117.2447,117.0907,117.219,4718.4327
2015-02-04 14:00:00,137.08,137.23,137.08,137.23,14975.894963586008,117.219,117.3473,117.219,117.3473,14975.895
2015-02-04 14:05:00,137.19,137.22,136.9,136.96,10154.887680787771,117.3131,117.3387,117.0651,117.1164,10154.8877
2015-02-04 14:10:00,136.96,137.01,136.68,136.71,25233.35726741204,117.1164,117.1591,116.877,116.9026,25233.3573
2015-02-04 14:15:00,136.73,136.89,136.68,136.71,15283.61883270079,116.9197,117.0565,116.877,116.9026,15283.6188
2015-02-04 14:20:00,136.73,136.9,136.73,136.8,8000.820596984306,116.9197,117.0651,116.9197,116.9796,8000.8206
2015-02-04 14:25:00,136.77,136.93,136.75,136.79,10360.036926864292,116.9539,117.0907,116.9368,116.971,10360.0369
2015-02-04 14:30:00,136.79,136.84,136.71,136.78,6462.201251410401,116.971,117.0138,116.9026,116.9625,6462.2013
2015-02-04 14:35:00,136.8,136.88,136.76,136.85,7180.223612678223,116.9796,117.048,116.9454,117.0223,7180.2236
2015-02-04 14:40:00,136.86,136.89,136.83,136.84,10052.313057749512,117.0309,117.0565,117.0052,117.0138,10052.3131
2015-02-04 14:45:00,136.87,136.96,136.85,136.94,3692.686429377372,117.0394,117.1164,117.0223,117.0993,3692.6864
2015-02-04 14:50:00,136.92,136.92,136.74,136.86,9436.86531951995,117.0822,117.0822,116.9283,117.0309,9436.8653
2015-02-04 14:55:00,136.84,136.89,136.78,136.86,9847.163811672992,117.0138,117.0565,116.9625,117.0309,9847.1638
2015-02-04 15:00:00,136.87,136.87,136.71,136.79,9949.738434711251,117.0394,117.0394,116.9026,116.971,9949.7384
2015-02-04 15:05:00,136.8,136.89,136.8,136.88,11898.656272438198,116.9796,117.0565,116.9796,117.048,11898.6563
2015-02-04 15:10:00,136.87,136.93,136.87,136.92,13642.424864088624,117.0394,117.0907,117.0394,117.0822,13642.4249
2015-02-04 15:15:00,136.92,137.0,136.87,136.9,15386.193455739049,117.0822,117.1506,117.0394,117.0651,15386.1935
2015-02-04 15:20:00,136.89,136.94,136.79,136.93,10052.313057749512,117.0565,117.0993,116.971,117.0907,10052.3131
2015-02-04 15:25:00,136.95,137.01,136.89,136.98,18668.58139296338,117.1078,117.1591,117.0565,117.1335,18668.5814
2015-02-04 15:30:00,136.97,137.17,136.97,137.03,15796.491947892093,117.1249,117.296,117.1249,117.1762,15796.4919
2015-02-04 15:35:00,137.03,137.04,136.53,136.53,25643.65575956508,117.1762,117.1848,116.7487,116.7487,25643.6558
2015-02-04 15:40:00,136.54,136.62,136.25,136.38,40106.67760795979,116.7572,116.8256,116.5093,116.6204,40106.6776
2015-02-04 15:45:00,136.38,136.42,136.11,136.37,59595.85598522925,116.6204,116.6546,116.3895,116.6119,59595.856
2015-02-04 15:50:00,136.39,136.4,136.09,136.11,38362.90901630936,116.629,116.6375,116.3724,116.3895,38362.909
2015-02-04 15:55:00,136.12,136.22,136.07,136.22,86367.8325982152,116.3981,116.4836,116.3553,116.4836,86367.8326
2015-02-05 09:30:00,140.15,142.23,139.48,139.98,75494.9225561596,119.8442,121.6228,119.2713,119.6988,75494.9226
2015-02-05 09:35:00,140.15,140.75,139.89,140.59,17847.984408657296,119.8442,120.3573,119.6219,120.2205,17847.9844
2015-02-05 09:40:00,140.66,141.64,140.56,141.63,23079.290183608573,120.2803,121.1183,120.1948,121.1098,23079.2902
2015-02-05 09:45:00,141.64,141.86,141.24,141.58,27489.99897425377,121.1183,121.3064,120.7763,121.067,27489.999
2015-02-05 09:50:00,141.57,141.97,141.26,141.55,21027.797722843367,121.0585,121.4005,120.7934,121.0414,21027.7977
2015-02-05 09:55:00,141.5,141.84,141.3,141.79,14463.021848394706,120.9986,121.2893,120.8276,121.2466,14463.0218
2015-02-05 10:00:00,141.73,141.85,141.56,141.71,27797.72284336855,121.1953,121.2979,121.0499,121.1782,27797.7228
2015-02-05 10:05:00,141.71,142.15,141.7,141.9,45132.83413683454,121.1782,121.5544,121.1696,121.3407,45132.8341
2015-02-05 10:10:00,141.85,141.85,141.37,141.46,15283.61883270079,121.2979,121.2979,120.8874,120.9644,15283.6188
2015-02-05 10:15:00,141.51,141.6,141.14,141.16,36208.84193250589,121.0072,121.0841,120.6908,120.7079,36208.8419
2015-02-05 10:20:00,141.18,141.38,141.18,141.35,23181.86480664684,120.725,120.896,120.725,120.8703,23181.8648
2015-02-05 10:25:00,141.34,141.36,141.22,141.29,10770.335419017334,120.8618,120.8789,120.7592,120.819,10770.3354
2015-02-05 10:30:00,141.29,141.35,141.2,141.29,22156.11857626423,120.819,120.8703,120.7421,120.819,22156.1186
2015-02-05 10:35:00,141.25,141.62,141.2,141.61,37132.01353985024,120.7848,121.1012,120.7421,121.0927,37132.0135
2015-02-05 10:40:00,141.65,142.1,141.65,141.81,29541.491435018976,121.1269,121.5117,121.1269,121.2637,29541.4914
2015-02-05 10:45:00,141.83,142.4,141.83,142.12,23694.737921838136,121.2808,121.7682,121.2808,121.5288,23694.7379
2015-02-05 10:50:00,142.15,142.32,141.98,142.25,15181.044209662528,121.5544,121.6998,121.4091,121.6399,15181.0442
2015-02-05 10:55:00,142.28,142.56,142.11,142.42,29644.06605805724,121.6656,121.905,121.5202,121.7853,29644.0661
2015-02-05 11:00:00,142.42,142.43,141.98,142.08,13744.999487126885,121.7853,121.7939,121.4091,121.4946,13744.9995
2015-02-05 11:05:00,142.08,142.16,142.02,142.02,6564.775874448661,121.4946,121.563,121.4433,121.4433,6564.7759
2015-02-05 11:10:00,142.04,142.26,142.02,142.15,9231.71607344343,121.4604,121.6485,121.4433,121.5544,9231.7161
2015-02-05 11:15:00,142.11,142.19,141.76,141.76,12411.5293876295,121.5202,121.5886,121.2209,121.2209,12411.5294
2015-02-05 11:20:00,141.81,141.88,141.71,141.74,7898.245973946045,121.2637,121.3235,121.1782,121.2038,7898.246
2015-02-05 11:25:00,141.76,141.85,141.72,141.76,7795.671350907785,121.2209,121.2979,121.1867,121.2209,7795.6714
2015-02-05 11:30:00,141.8,141.95,141.63,141.73,11488.357780285158,121.2551,121.3834,121.1098,121.1953,11488.3578
2015-02-05 11:35:00,141.78,141.78,141.58,141.63,5949.328136219099,121.238,121.238,121.067,121.1098,5949.3281
2015-02-05 11:40:00,141.57,141.74,141.56,141.7,7898.245973946045,121.0585,121.2038,121.0499,121.1696,7898.246
2015-02-05 11:45:00,141.72,141.9,141.67,141.89,5026.156528874756,121.1867,121.3407,121.144,121.3321,5026.1565
2015-02-05 11:50:00,141.9,142.02,141.88,141.97,12411.5293876295,121.3407,121.4433,121.3235,121.4005,12411.5294
2015-02-05 11:55:00,142.0,142.03,141.83,141.84,12924.402502820802,121.4262,121.4518,121.2808,121.2893,12924.4025
2015-02-05 12:00:00,141.82,141.84,141.39,141.42,22463.84244537901,121.2722,121.2893,120.9045,120.9302,22463.8424
2015-02-05 12:05:00,141.45,141.45,141.24,141.38,46466.30423633193,120.9558,120.9558,120.7763,120.896,46466.3042
2015-02-05 12:10:00,141.38,141.45,141.3,141.38,14155.297979279923,120.896,120.9558,120.8276,120.896,14155.298
2015-02-05 12:15:00,141.36,141.6,141.36,141.6,3692.686429377372,120.8789,121.0841,120.8789,121.0841,3692.6864
2015-02-05 12:20:00,141.63,141.79,141.45,141.54,21848.39470714945,121.1098,121.2466,120.9558,121.0328,21848.3947
2015-02-05 12:25:00,141.56,141.67,141.49,141.62,3384.962560262591,121.0499,121.144,120.9901,121.1012,3384.9626
2015-02-05 12:30:00,141.65,141.67,141.33,141.37,10872.910042055595,121.1269,121.144,120.8532,120.8874,10872.91
2015-02-05 12:35:00,141.37,141.5,141.34,141.49,7487.947481793004,120.8874,120.9986,120.8618,120.9901,7487.9475
2015-02-05 12:40:00,141.46,141.53,141.43,141.49,14873.320340547749,120.9644,121.0243,120.9387,120.9901,14873.3203
2015-02-05 12:45:00,141.5,141.58,141.45,141.45,8718.842958252128,120.9986,121.067,120.9558,120.9558,8718.843
2015-02-05 12:50:00,141.45,141.51,141.4,141.42,7898.245973946045,120.9558,121.0072,120.9131,120.9302,7898.246
2015-02-05 12:55:00,141.42,141.5,141.39,141.5,6667.350497486921,120.9302,120.9986,120.9045,120.9986,6667.3505
2015-02-05 13:00:00,141.49,141.56,141.43,141.47,9026.566827366907,120.9901,121.0499,120.9387,120.973,9026.5668
2015-02-05 13:05:00,141.47,141.52,141.28,141.28,11385.783157246897,120.973,121.0157,120.8105,120.8105,11385.7832
2015-02-05 13:10:00,141.24,141.39,141.24,141.37,6872.499743563442,120.7763,120.9045,120.7763,120.8874,6872.4997
2015-02-05 13:15:00,141.41,141.61,141.4,141.57,9334.29069648169,120.9216,121.0927,120.9131,121.0585,9334.2907
2015-02-05 13:20:00,141.55,141.68,141.53,141.53,8821.417581290389,121.0414,121.1525,121.0243,121.0243,8821.4176
2015-02-05 13:25:00,141.56,141.59,141.47,141.51,21438.09621499641,121.0499,121.0756,120.973,121.0072,21438.0962
2015-02-05 13:30:00,141.54,141.7,141.54,141.62,27695.148220330288,121.0328,121.1696,121.0328,121.1012,27695.1482
2015-02-05 13:35:00,141.67,141.69,141.61,141.62,11693.507026361678,121.144,121.1611,121.0927,121.1012,11693.507
2015-02-05 13:40:00,141.69,141.69,141.63,141.69,8718.842958252128,121.1611,121.1611,121.1098,121.1611,8718.843
2015-02-05 13:45:00,141.69,141.96,141.69,141.95,4102.984921530413,121.1611,121.392,121.1611,121.3834,4102.9849
2015-02-05 13:50:00,141.96,142.05,141.91,141.91,16514.514309159913,121.392,121.4689,121.3492,121.3492,16514.5143
2015-02-05 13:55:00,141.89,141.9,141.77,141.8,27284.849728177247,121.3321,121.3407,121.2295,121.2551,27284.8497
2015-02-05 14:00:00,141.8,141.86,141.69,141.85,10257.462303826032,121.2551,121.3064,121.1611,121.2979,10257.4623
2015-02-05 14:05:00,141.84,141.85,141.67,141.75,10565.186172940814,121.2893,121.2979,121.144,121.2124,10565.1862
2015-02-05 14:10:00,141.75,142.0,141.73,141.83,13437.275618012103,121.2124,121.4262,121.1953,121.2808,13437.2756
2015-02-05 14:15:00,141.84,141.97,141.81,141.97,37747.4612780798,121.2893,121.4005,121.2637,121.4005,37747.4613
2015-02-05 14:20:00,141.97,141.98,141.91,141.95,6872.499743563442,121.4005,121.4091,121.3492,121.3834,6872.4997
2015-02-05 14:25:00,141.95,141.96,141.77,141.85,7590.522104831264,121.3834,121.392,121.2295,121.2979,7590.5221
2015-02-05 14:30:00,141.85,141.92,141.79,141.86,11796.081649399935,121.2979,121.3578,121.2466,121.3064,11796.0816
2015-02-05 14:35:00,141.88,141.9,141.82,141.86,39080.93137757719,121.3235,121.3407,121.2722,121.3064,39080.9314
2015-02-05 14:40:00,141.87,141.9,141.78,141.85,12411.5293876295,121.315,121.3407,121.238,121.2979,12411.5294
2015-02-05 14:45:00,141.85,141.88,141.83,141.85,8411.119089137346,121.2979,121.3235,121.2808,121.2979,8411.1191
2015-02-05 14:50:00,141.87,141.89,141.53,141.53,27387.424351215508,121.315,121.3321,121.0243,121.0243,27387.4244
2015-02-05 14:55:00,141.5,141.54,141.33,141.36,48107.498204944095,120.9986,121.0328,120.8532,120.8789,48107.4982
2015-02-05 15:00:00,141.38,141.44,141.24,141.24,19386.6037542312,120.896,120.9473,120.7763,120.7763,19386.6038
2015-02-05 15:05:00,141.25,141.39,141.25,141.32,10154.887680787771,120.7848,120.9045,120.7848,120.8447,10154.8877
2015-02-05 15:10:00,141.36,141.36,140.94,141.12,17027.387424351215,120.8789,120.8789,120.5197,120.6737,17027.3874
2015-02-05 15:15:00,141.15,141.21,141.1,141.15,9847.163811672992,120.6993,120.7506,120.6566,120.6993,9847.1638
2015-02-05 15:20:00,141.18,141.21,141.0,141.08,19899.476869422502,120.725,120.7506,120.571,120.6395,19899.4769
2015-02-05 15:25:00,141.07,141.25,141.04,141.16,20720.073853728587,120.6309,120.7848,120.6053,120.7079,20720.0739
2015-02-05 15:30:00,141.19,141.21,140.98,141.19,18873.7306390399,120.7335,120.7506,120.5539,120.7335,18873.7306
2015-02-05 15:35:00,141.2,141.33,140.99,141.3,28720.89445071289,120.7421,120.8532,120.5625,120.8276,28720.8945
2015-02-05 15:40:00,141.32,141.43,141.27,141.34,23284.43942968509,120.8447,120.9387,120.8019,120.8618,23284.4394
2015-02-05 15:45:00,141.34,141.38,141.19,141.35,44722.53564468151,120.8618,120.896,120.7335,120.8703,44722.5356
2015-02-05 15:50:00,141.37,141.5,141.36,141.49,29131.19294286593,120.8874,120.9986,120.8789,120.9901,29131.1929
2015-02-05 15:55:00,141.5,141.65,141.49,141.64,64519.43789106575,120.9986,121.1269,120.9901,121.1183,64519.4379
2015-02-06 09:30:00,141.75,142.1,141.19,141.81,42158.170068725,121.2124,121.5117,120.7335,121.2637,42158.1701
2015-02-06 09:35:00,141.85,141.87,140.97,141.34,29541.491435018976,121.2979,121.315,120.5454,120.8618,29541.4914
2015-02-06 09:40:00,141.33,141.39,141.13,141.2,33747.05097958765,120.8532,120.9045,120.6822,120.7421,33747.051
2015-02-06 09:45:00,141.24,141.29,140.91,141.28,23694.737921838136,120.7763,120.819,120.4941,120.8105,23694.7379
2015-02-06 09:50:00,141.25,141.49,141.21,141.37,18053.13365473381,120.7848,120.9901,120.7506,120.8874,18053.1337
2015-02-06 09:55:00,141.41,141.7,141.34,141.69,20412.349984613807,120.9216,121.1696,120.8618,121.1611,20412.35
2015-02-06 10:00:00,141.67,141.69,141.55,141.62,30362.088419325057,121.144,121.1611,121.0414,121.1012,30362.0884
2015-02-06 10:05:00,141.64,141.97,141.61,141.92,24515.33490614422,121.1183,121.4005,121.0927,121.3578,24515.3349
2015-02-06 10:10:00,141.97,142.39,141.94,142.37,29131.19294286593,121.4005,121.7597,121.3749,121.7426,29131.1929
2015-02-06 10:15:00,142.34,142.52,142.27,142.35,38773.2075084624,121.7169,121.8708,121.657,121.7255,38773.2075
2015-02-06 10:20:00,142.31,142.51,142.27,142.48,12206.38014155298,121.6912,121.8623,121.657,121.8366,12206.3801
2015-02-06 10:25:00,142.49,142.84,142.36,142.53,92419.73535747256,121.8452,122.1445,121.734,121.8794,92419.7354
2015-02-06 10:30:00,142.49,142.49,141.84,141.86,27695.148220330288,121.8452,121.8452,121.2893,121.3064,27695.1482
2015-02-06 10:35:00,141.85,141.96,141.73,141.77,37747.4612780798,121.2979,121.392,121.1953,121.2295,37747.4613
2015-02-06 10:40:00,141.74,141.92,141.56,141.92,41747.87157657195,121.2038,121.3578,121.0499,121.3578,41747.8716
2015-02-06 10:45:00,141.95,142.11,141.87,141.93,32105.857010975484,121.3834,121.5202,121.315,121.3663,32105.857
2015-02-06 10:50:00,141.91,141.94,141.44,141.52,24925.63339829726,121.3492,121.3749,120.9473,121.0157,24925.6334
2015-02-06 10:55:00,141.52,141.78,141.52,141.69,17847.984408657296,121.0157,121.238,121.0157,121.1611,17847.9844
2015-02-06 11:00:00,141.68,141.7,141.53,141.53,23592.163298799875,121.1525,121.1696,121.0243,121.0243,23592.1633
2015-02-06 11:05:00,141.58,141.68,141.46,141.5,12308.95476459124,121.067,121.1525,120.9644,120.9986,12308.9548
2015-02-06 11:10:00,141.5,141.61,141.44,141.6,6359.626628372141,120.9986,121.0927,120.9473,121.0841,6359.6266
2015-02-06 11:15:00,141.56,141.61,141.48,141.61,14668.171094471229,121.0499,121.0927,120.9815,121.0927,14668.1711
2015-02-06 11:20:00,141.65,141.7,141.6,141.65,12514.10401066776,121.1269,121.1696,121.0841,121.1269,12514.104
2015-02-06 11:25:00,141.63,141.64,141.46,141.58,10872.910042055595,121.1098,121.1183,120.9644,121.067,10872.91
2015-02-06 11:30:00,141.53,141.53,141.21,141.21,19899.476869422502,121.0243,121.0243,120.7506,120.7506,19899.4769
2015-02-06 11:35:00,141.19,141.21,140.9,141.12,10154.887680787771,120.7335,120.7506,120.4855,120.6737,10154.8877
2015-02-06 11:40:00,141.15,141.15,140.85,140.87,9334.29069648169,120.6993,120.6993,120.4428,120.4599,9334.2907
2015-02-06 11:45:00,140.87,141.04,140.8,140.96,6769.925120525182,120.4599,120.6053,120.4,120.5368,6769.9251
2015-02-06 11:50:00,140.92,141.01,140.8,140.95,20412.349984613807,120.5026,120.5796,120.4,120.5283,20412.35
2015-02-06 11:55:00,140.93,140.94,140.64,140.64,9847.163811672992,120.5112,120.5197,120.2632,120.2632,9847.1638
2015-02-06 12:00:00,140.67,140.85,140.67,140.79,5231.305774951277,120.2889,120.4428,120.2889,120.3915,5231.3058
2015-02-06 12:05:00,140.76,140.86,140.76,140.83,4923.581905836496,120.3658,120.4513,120.3658,120.4257,4923.5819
2015-02-06 12:10:00,140.86,140.9,140.77,140.83,9847.163811672992,120.4513,120.4855,120.3744,120.4257,9847.1638
2015-02-06 12:15:00,140.83,140.83,140.65,140.65,5231.305774951277,120.4257,120.4257,120.2718,120.2718,5231.3058
2015-02-06 12:20:00,140.68,140.68,140.52,140.54,2872.089445071289,120.2974,120.2974,120.1606,120.1777,2872.0894
2015-02-06 12:25:00,140.57,140.57,140.26,140.26,8000.820596984306,120.2033,120.2033,119.9383,119.9383,8000.8206
2015-02-06 12:30:00,140.26,140.35,140.11,140.11,7590.522104831264,119.9383,120.0152,119.81,119.81,7590.5221
2015-02-06 12:35:00,140.13,140.21,139.96,140.01,12103.80551851472,119.8271,119.8955,119.6817,119.7245,12103.8055
2015-02-06 12:40:00,139.97,140.11,139.87,139.91,19284.029131192943,119.6903,119.81,119.6048,119.639,19284.0291
2015-02-06 12:45:00,139.86,140.03,139.72,139.99,9129.14145040517,119.5962,119.7416,119.4765,119.7074,9129.1415
2015-02-06 12:50:00,139.99,140.2,139.91,140.11,11180.633911170376,119.7074,119.887,119.639,119.81,11180.6339
2015-02-06 12:55:00,140.14,140.38,140.14,140.32,6769.925120525182,119.8357,120.0409,119.8357,119.9896,6769.9251
2015-02-06 13:00:00,140.37,140.43,140.33,140.4,8616.268335213868,120.0323,120.0836,119.9981,120.058,8616.2683
2015-02-06 13:05:00,140.4,140.41,140.29,140.41,13744.999487126885,120.058,120.0665,119.9639,120.0665,13744.9995
2015-02-06 13:10:00,140.41,140.44,140.36,140.42,6257.0520053338805,120.0665,120.0922,120.0238,120.0751,6257.052
2015-02-06 13:15:00,140.42,140.52,140.35,140.37,10052.313057749512,120.0751,120.1606,120.0152,120.0323,10052.3131
2015-02-06 13:20:00,140.39,140.45,140.26,140.31,8718.842958252128,120.0494,120.1007,119.9383,119.981,8718.843
2015-02-06 13:25:00,140.25,140.25,139.93,139.99,3897.8356754538927,119.9297,119.9297,119.6561,119.7074,3897.8357
2015-02-06 13:30:00,139.97,139.97,139.7,139.88,4821.007282798236,119.6903,119.6903,119.4594,119.6133,4821.0073
2015-02-06 13:35:00,139.85,139.85,139.68,139.79,4615.858036721715,119.5877,119.5877,119.4423,119.5364,4615.858
2015-02-06 13:40:00,139.76,139.76,139.61,139.61,9642.014565596472,119.5107,119.5107,119.3824,119.3824,9642.0146
2015-02-06 13:45:00,139.6,139.66,139.54,139.63,8923.992204328648,119.3739,119.4252,119.3226,119.3995,8923.9922
2015-02-06 13:50:00,139.63,139.93,139.63,139.78,6667.350497486921,119.3995,119.6561,119.3995,119.5278,6667.3505
2015-02-06 13:55:00,139.76,139.86,139.74,139.85,9642.014565596472,119.5107,119.5962,119.4936,119.5877,9642.0146
2015-02-06 14:00:00,139.85,139.85,139.7,139.83,8718.842958252128,119.5877,119.5877,119.4594,119.5706,8718.843
2015-02-06 14:05:00,139.88,140.24,139.87,140.24,31592.983895784186,119.6133,119.9212,119.6048,119.9212,31592.9839
2015-02-06 14:10:00,140.24,140.4,140.15,140.39,17027.387424351215,119.9212,120.058,119.8442,120.0494,17027.3874
2015-02-06 14:15:00,140.39,140.41,140.35,140.39,8000.820596984306,120.0494,120.0665,120.0152,120.0494,8000.8206
2015-02-06 14:20:00,140.37,140.47,140.34,140.44,11385.783157246897,120.0323,120.1178,120.0067,120.0922,11385.7832
2015-02-06 14:25:00,140.45,140.45,140.33,140.36,9334.29069648169,120.1007,120.1007,119.9981,120.0238,9334.2907
2015-02-06 14:30:00,140.37,140.42,140.33,140.39,21232.94696891989,120.0323,120.0751,119.9981,120.0494,21232.947
2015-02-06 14:35:00,140.38,140.43,140.38,140.41,14668.171094471229,120.0409,120.0836,120.0409,120.0665,14668.1711
2015-02-06 14:40:00,140.41,140.43,140.23,140.23,11488.357780285158,120.0665,120.0836,119.9126,119.9126,11488.3578
2015-02-06 14:45:00,140.22,140.23,140.03,140.2,14155.297979279923,119.9041,119.9126,119.7416,119.887,14155.298
2015-02-06 14:50:00,140.22,140.24,139.79,139.8,14257.872602318186,119.9041,119.9212,119.5364,119.5449,14257.8726
2015-02-06 14:55:00,139.83,139.86,139.57,139.59,7795.671350907785,119.5706,119.5962,119.3482,119.3653,7795.6714
2015-02-06 15:00:00,139.55,139.57,139.31,139.32,15078.46958662427,119.3311,119.3482,119.1259,119.1345,15078.4696
2015-02-06 15:05:00,139.32,139.58,139.32,139.56,13334.700994973842,119.1345,119.3568,119.1345,119.3397,13334.701
2015-02-06 15:10:00,139.54,139.81,139.48,139.75,26566.827366909427,119.3226,119.5535,119.2713,119.5022,26566.8274
2015-02-06 15:15:00,139.72,139.84,139.48,139.5,17129.962047389476,119.4765,119.5791,119.2713,119.2884,17129.962
2015-02-06 15:20:00,139.42,139.62,139.32,139.49,18258.28290081034,119.22,119.391,119.1345,119.2798,18258.2829
2015-02-06 15:25:00,139.48,139.54,139.22,139.22,17027.387424351215,119.2713,119.3226,119.0489,119.0489,17027.3874
2015-02-06 15:30:00,139.24,139.33,139.11,139.32,13232.126371935585,119.066,119.143,118.9549,119.1345,13232.1264
2015-02-06 15:35:00,139.32,139.34,139.19,139.29,15591.34270181557,119.1345,119.1516,119.0233,119.1088,15591.3427
2015-02-06 15:40:00,139.29,139.3,139.03,139.05,21540.670838034668,119.1088,119.1174,118.8865,118.9036,21540.6708
2015-02-06 15:45:00,139.07,139.19,139.03,139.13,26669.401989947684,118.9207,119.0233,118.8865,118.972,26669.402
2015-02-06 15:50:00,139.14,139.56,139.14,139.54,33849.62560262591,118.9805,119.3397,118.9805,119.3226,33849.6256
2015-02-06 15:55:00,139.54,139.74,139.46,139.72,58159.811262693605,119.3226,119.4936,119.2542,119.4765,58159.8113
2015-02-09 09:30:00,139.63,139.63,138.58,138.58,15283.61883270079,119.3995,119.3995,118.5017,118.5017,15283.6188
2015-02-09 09:35:00,138.59,138.63,137.99,138.35,14668.171094471229,118.5102,118.5444,117.9972,118.305,14668.1711
2015-02-09 09:40:00,138.45,138.58,138.39,138.57,14565.596471432968,118.3905,118.5017,118.3392,118.4931,14565.5965
2015-02-09 09:45:00,138.64,139.04,138.63,138.78,8205.969843060826,118.553,118.895,118.5444,118.6727,8205.9698
2015-02-09 09:50:00,138.78,138.95,138.57,138.86,14770.745717509488,118.6727,118.8181,118.4931,118.7411,14770.7457
2015-02-09 09:55:00,138.88,138.97,138.75,138.83,9334.29069648169,118.7582,118.8352,118.647,118.7155,9334.2907
2015-02-09 10:00:00,138.77,138.89,138.62,138.71,14565.596471432968,118.6641,118.7668,118.5359,118.6128,14565.5965
2015-02-09 10:05:00,138.64,138.78,138.58,138.78,30567.23766540158,118.553,118.6727,118.5017,118.6727,30567.2377
2015-02-09 10:10:00,138.75,138.83,138.71,138.83,11180.633911170376,118.647,118.7155,118.6128,118.7155,11180.6339
2015-02-09 10:15:00,138.83,138.91,138.68,138.8,12514.10401066776,118.7155,118.7839,118.5872,118.6898,12514.104
2015-02-09 10:20:00,138.74,138.76,138.61,138.73,17437.685916504255,118.6385,118.6556,118.5273,118.6299,17437.6859
2015-02-09 10:25:00,138.77,138.84,138.72,138.84,15899.06657093035,118.6641,118.724,118.6214,118.724,15899.0666
2015-02-09 10:30:00,138.81,138.82,138.62,138.75,12103.80551851472,118.6983,118.7069,118.5359,118.647,12103.8055
2015-02-09 10:35:00,138.78,138.95,138.74,138.74,9539.43994255821,118.6727,118.8181,118.6385,118.6385,9539.4399
2015-02-09 10:40:00,138.71,138.79,138.61,138.76,8000.820596984306,118.6128,118.6812,118.5273,118.6556,8000.8206
2015-02-09 10:45:00,138.76,138.76,138.59,138.71,11078.059288132115,118.6556,118.6556,118.5102,118.6128,11078.0593
2015-02-09 10:50:00,138.67,138.73,138.54,138.66,14770.745717509488,118.5786,118.6299,118.4675,118.5701,14770.7457
2015-02-09 10:55:00,138.57,138.63,138.44,138.47,18053.13365473381,118.4931,118.5444,118.382,118.4076,18053.1337
2015-02-09 11:00:00,138.47,138.62,138.43,138.6,6051.902759257359,118.4076,118.5359,118.3734,118.5188,6051.9028
2015-02-09 11:05:00,138.54,138.57,138.36,138.57,10462.611549902556,118.4675,118.4931,118.3135,118.4931,10462.6115
2015-02-09 11:10:00,138.54,138.54,138.42,138.45,8513.693712175607,118.4675,118.4675,118.3649,118.3905,8513.6937
2015-02-09 11:15:00,138.45,138.68,138.44,138.65,6975.074366601702,118.3905,118.5872,118.382,118.5615,6975.0744
2015-02-09 11:20:00,138.7,138.7,138.52,138.52,15488.76807877731,118.6043,118.6043,118.4504,118.4504,15488.7681
2015-02-09 11:25:00,138.5,138.54,138.39,138.49,11488.357780285158,118.4333,118.4675,118.3392,118.4247,11488.3578
2015-02-09 11:30:00,138.47,138.51,138.39,138.46,14668.171094471229,118.4076,118.4418,118.3392,118.3991,14668.1711
2015-02-09 11:35:00,138.43,138.45,138.2,138.21,14873.320340547749,118.3734,118.3905,118.1767,118.1853,14873.3203
2015-02-09 11:40:00,138.24,138.29,138.15,138.15,6359.626628372141,118.2109,118.2537,118.134,118.134,6359.6266
2015-02-09 11:45:00,138.16,138.28,138.11,138.17,6975.074366601702,118.1425,118.2451,118.0998,118.1511,6975.0744
2015-02-09 11:50:00,138.2,138.2,138.05,138.08,6051.902759257359,118.1767,118.1767,118.0485,118.0741,6051.9028
2015-02-09 11:55:00,138.03,138.05,137.96,137.96,7693.096727869524,118.0314,118.0485,117.9715,117.9715,7693.0967
2015-02-09 12:00:00,137.98,138.11,137.95,138.11,10872.910042055595,117.9886,118.0998,117.963,118.0998,10872.91
2015-02-09 12:05:00,138.12,138.3,138.09,138.28,5333.880397989537,118.1083,118.2622,118.0827,118.2451,5333.8804
2015-02-09 12:10:00,138.31,138.31,138.13,138.14,3897.8356754538927,118.2708,118.2708,118.1169,118.1254,3897.8357
2015-02-09 12:15:00,138.18,138.19,137.96,138.08,8205.969843060826,118.1596,118.1682,117.9715,118.0741,8205.9698
2015-02-09 12:20:00,138.08,138.11,138.03,138.03,5436.455021027798,118.0741,118.0998,118.0314,118.0314,5436.455
2015-02-09 12:25:00,138.08,138.11,138.0,138.11,3590.111806339112,118.0741,118.0998,118.0057,118.0998,3590.1118
2015-02-09 12:30:00,138.14,138.19,138.07,138.07,6051.902759257359,118.1254,118.1682,118.0656,118.0656,6051.9028
2015-02-09 12:35:00,138.08,138.1,137.94,138.05,18053.13365473381,118.0741,118.0912,117.9544,118.0485,18053.1337
2015-02-09 12:40:00,138.04,138.04,137.86,137.88,5231.305774951277,118.0399,118.0399,117.886,117.9031,5231.3058
2015-02-09 12:45:00,137.89,137.92,137.73,137.79,5744.178890142579,117.9116,117.9373,117.7748,117.8261,5744.1789
2015-02-09 12:50:00,137.77,137.87,137.74,137.87,2256.6417068417272,117.809,117.8945,117.7834,117.8945,2256.6417
2015-02-09 12:55:00,137.86,137.88,137.71,137.76,3077.2386911478097,117.886,117.9031,117.7577,117.8005,3077.2387
2015-02-09 13:00:00,137.75,137.77,137.58,137.63,6257.0520053338805,117.7919,117.809,117.6466,117.6893,6257.052
2015-02-09 13:05:00,137.63,137.85,137.61,137.79,10565.186172940814,117.6893,117.8774,117.6722,117.8261,10565.1862
2015-02-09 13:10:00,137.78,137.82,137.75,137.81,3897.8356754538927,117.8176,117.8518,117.7919,117.8432,3897.8357
2015-02-09 13:15:00,137.81,137.85,137.71,137.75,6051.902759257359,117.8432,117.8774,117.7577,117.7919,6051.9028
2015-02-09 13:20:00,137.72,137.73,137.7,137.72,2256.6417068417272,117.7663,117.7748,117.7492,117.7663,2256.6417
2015-02-09 13:25:00,137.75,137.76,137.65,137.66,7487.947481793004,117.7919,117.8005,117.7064,117.715,7487.9475
2015-02-09 13:30:00,137.6,137.6,137.46,137.54,3897.8356754538927,117.6637,117.6637,117.5439,117.6124,3897.8357
2015-02-09 13:35:00,137.58,137.58,137.48,137.52,4410.708790645194,117.6466,117.6466,117.561,117.5953,4410.7088
2015-02-09 13:40:00,137.51,137.58,137.32,137.33,6462.201251410401,117.5867,117.6466,117.4242,117.4328,6462.2013
2015-02-09 13:45:00,137.28,137.3,137.2,137.22,9949.738434711251,117.39,117.4071,117.3216,117.3387,9949.7384
2015-02-09 13:50:00,137.23,137.37,137.23,137.37,7385.372858754744,117.3473,117.467,117.3473,117.467,7385.3729
2015-02-09 13:55:00,137.38,137.38,137.27,137.29,3487.537183300851,117.4755,117.4755,117.3815,117.3986,3487.5372
2015-02-09 14:00:00,137.29,137.29,137.14,137.18,6462.201251410401,117.3986,117.3986,117.2703,117.3045,6462.2013
2015-02-09 14:05:00,137.2,137.22,137.08,137.17,10667.760795979077,117.3216,117.3387,117.219,117.296,10667.7608
2015-02-09 14:10:00,137.17,137.46,137.15,137.3,26566.827366909427,117.296,117.5439,117.2789,117.4071,26566.8274
2015-02-09 14:15:00,137.31,137.69,137.31,137.57,92830.0338496256,117.4157,117.7406,117.4157,117.638,92830.0338
2015-02-09 14:20:00,137.58,137.7,137.51,137.7,4205.559544568673,117.6466,117.7492,117.5867,117.7492,4205.5595
2015-02-09 14:25:00,137.71,137.87,137.71,137.87,15283.61883270079,117.7577,117.8945,117.7577,117.8945,15283.6188
2015-02-09 14:30:00,137.84,137.84,137.52,137.62,8103.395220022566,117.8689,117.8689,117.5953,117.6808,8103.3952
2015-02-09 14:35:00,137.6,137.69,137.5,137.68,6667.350497486921,117.6637,117.7406,117.5782,117.7321,6667.3505
2015-02-09 14:40:00,137.67,137.69,137.52,137.56,9231.71607344343,117.7235,117.7406,117.5953,117.6295,9231.7161
2015-02-09 14:45:00,137.55,137.57,137.21,137.24,12924.402502820802,117.6209,117.638,117.3302,117.3558,12924.4025
2015-02-09 14:50:00,137.26,137.31,137.18,137.21,5949.328136219099,117.3729,117.4157,117.3045,117.3302,5949.3281
2015-02-09 14:55:00,137.23,137.3,137.17,137.2,7487.947481793004,117.3473,117.4071,117.296,117.3216,7487.9475
2015-02-09 15:00:00,137.21,137.26,137.01,137.08,14975.894963586008,117.3302,117.3729,117.1591,117.219,14975.895
2015-02-09 15:05:00,137.03,137.03,136.81,136.87,14463.021848394706,117.1762,117.1762,116.9881,117.0394,14463.0218
2015-02-09 15:10:00,136.87,137.21,136.84,137.2,13334.700994973842,117.0394,117.3302,117.0138,117.3216,13334.701
2015-02-09 15:15:00,137.13,137.14,136.91,136.91,5949.328136219099,117.2618,117.2703,117.0736,117.0736,5949.3281
2015-02-09 15:20:00,136.88,137.28,136.88,137.27,6359.626628372141,117.048,117.39,117.048,117.3815,6359.6266
2015-02-09 15:25:00,137.28,137.28,137.11,137.24,10052.313057749512,117.39,117.39,117.2447,117.3558,10052.3131
2015-02-09 15:30:00,137.26,137.3,137.04,137.21,10975.484665093856,117.3729,117.4071,117.1848,117.3302,10975.4847
2015-02-09 15:35:00,137.16,137.21,137.0,137.14,14975.894963586008,117.2874,117.3302,117.1506,117.2703,14975.895
2015-02-09 15:40:00,137.13,137.56,137.1,137.49,22156.11857626423,117.2618,117.6295,117.2361,117.5696,22156.1186
2015-02-09 15:45:00,137.47,137.57,137.31,137.52,14565.596471432968,117.5525,117.638,117.4157,117.5953,14565.5965
2015-02-09 15:50:00,137.5,137.53,137.3,137.32,17540.260539542516,117.5782,117.6038,117.4071,117.4242,17540.2605
2015-02-09 15:55:00,137.35,137.49,137.3,137.37,38670.632885424144,117.4499,117.5696,117.4071,117.467,38670.6329
2015-02-10 09:30:00,137.84,138.33,137.74,138.24,16411.939686121652,117.8689,118.2879,117.7834,118.2109,16411.9397
2015-02-10 09:35:00,138.23,138.39,137.99,138.22,16206.790440045132,118.2024,118.3392,117.9972,118.1938,16206.7904
2015-02-10 09:40:00,138.06,138.31,137.71,137.95,28720.89445071289,118.057,118.2708,117.7577,117.963,28720.8945
2015-02-10 09:45:00,137.95,138.18,137.87,138.08,5436.455021027798,117.963,118.1596,117.8945,118.0741,5436.455
2015-02-10 09:50:00,138.08,138.49,138.02,138.37,49851.26679659452,118.0741,118.4247,118.0228,118.3221,49851.2668
2015-02-10 09:55:00,138.25,138.35,138.14,138.14,3795.261052415632,118.2195,118.305,118.1254,118.1254,3795.2611
2015-02-10 10:00:00,138.11,138.17,138.02,138.09,15283.61883270079,118.0998,118.1511,118.0228,118.0827,15283.6188
2015-02-10 10:05:00,138.13,138.18,138.04,138.12,6975.074366601702,118.1169,118.1596,118.0399,118.1083,6975.0744
2015-02-10 10:10:00,138.17,138.28,138.09,138.09,2154.067083803467,118.1511,118.2451,118.0827,118.0827,2154.0671
2015-02-10 10:15:00,138.08,138.3,138.06,138.06,5641.604267104318,118.0741,118.2622,118.057,118.057,5641.6043
2015-02-10 10:20:00,138.07,138.07,137.96,138.04,5744.178890142579,118.0656,118.0656,117.9715,118.0399,5744.1789
2015-02-10 10:25:00,137.99,138.15,137.98,138.12,3282.3879372243305,117.9972,118.134,117.9886,118.1083,3282.3879
2015-02-10 10:30:00,138.12,138.21,137.93,138.08,33644.476356549385,118.1083,118.1853,117.9458,118.0741,33644.4764
2015-02-10 10:35:00,138.08,138.12,137.9,137.94,4000.410298492153,118.0741,118.1083,117.9202,117.9544,4000.4103
2015-02-10 10:40:00,137.94,137.98,137.89,137.9,5744.178890142579,117.9544,117.9886,117.9116,117.9202,5744.1789
2015-02-10 10:45:00,137.86,137.93,137.68,137.68,10257.462303826032,117.886,117.9458,117.7321,117.7321,10257.4623
2015-02-10 10:50:00,137.62,137.66,137.57,137.59,5128.731151913016,117.6808,117.715,117.638,117.6551,5128.7312
2015-02-10 10:55:00,137.61,137.76,137.61,137.73,13847.574110165144,117.6722,117.8005,117.6722,117.7748,13847.5741
2015-02-10 11:00:00,137.71,137.76,137.58,137.58,6154.47738229562,117.7577,117.8005,117.6466,117.6466,6154.4774
2015-02-10 11:05:00,137.58,137.73,137.53,137.73,8103.395220022566,117.6466,117.7748,117.6038,117.7748,8103.3952
2015-02-10 11:10:00,137.81,137.9,137.81,137.83,6462.201251410401,117.8432,117.9202,117.8432,117.8603,6462.2013
2015-02-10 11:15:00,137.9,138.16,137.82,138.12,11078.059288132115,117.9202,118.1425,117.8518,118.1083,11078.0593
2015-02-10 11:20:00,138.08,138.2,137.93,138.14,21027.797722843367,118.0741,118.1767,117.9458,118.1254,21027.7977
2015-02-10 11:25:00,138.13,138.42,138.13,138.39,4821.007282798236,118.1169,118.3649,118.1169,118.3392,4821.0073
2015-02-10 11:30:00,138.41,138.58,138.34,138.47,16719.663555236435,118.3563,118.5017,118.2964,118.4076,16719.6636
2015-02-10 11:35:00,138.52,138.72,138.52,138.71,3384.962560262591,118.4504,118.6214,118.4504,118.6128,3384.9626
2015-02-10 11:40:00,138.74,138.81,138.58,138.58,9539.43994255821,118.6385,118.6983,118.5017,118.5017,9539.4399
2015-02-10 11:45:00,138.55,138.55,138.39,138.44,6769.925120525182,118.476,118.476,118.3392,118.382,6769.9251
2015-02-10 11:50:00,138.44,138.44,138.15,138.21,10052.313057749512,118.382,118.382,118.134,118.1853,10052.3131
2015-02-10 11:55:00,138.2,138.24,138.17,138.19,6359.626628372141,118.1767,118.2109,118.1511,118.1682,6359.6266
2015-02-10 12:00:00,138.16,138.16,137.94,137.98,5436.455021027798,118.1425,118.1425,117.9544,117.9886,5436.455
2015-02-10 12:05:00,137.95,138.0,137.79,137.79,5846.753513180839,117.963,118.0057,117.8261,117.8261,5846.7535
2015-02-10 12:10:00,137.85,138.08,137.82,138.08,4205.559544568673,117.8774,118.0741,117.8518,118.0741,4205.5595
2015-02-10 12:15:00,138.06,138.07,137.93,138.01,4923.581905836496,118.057,118.0656,117.9458,118.0143,4923.5819
2015-02-10 12:20:00,138.02,138.02,137.9,137.95,3590.111806339112,118.0228,118.0228,117.9202,117.963,3590.1118
2015-02-10 12:25:00,137.91,137.95,137.77,137.77,2461.790952918248,117.9287,117.963,117.809,117.809,2461.791
2015-02-10 12:30:00,137.8,137.81,137.72,137.73,3795.261052415632,117.8347,117.8432,117.7663,117.7748,3795.2611
2015-02-10 12:35:00,137.74,137.77,137.69,137.77,2872.089445071289,117.7834,117.809,117.7406,117.809,2872.0894
2015-02-10 12:40:00,137.78,137.83,137.72,137.81,3795.261052415632,117.8176,117.8603,117.7663,117.8432,3795.2611
2015-02-10 12:45:00,137.82,137.87,137.72,137.87,3795.261052415632,117.8518,117.8945,117.7663,117.8945,3795.2611
2015-02-10 12:50:00,137.84,138.03,137.83,137.94,3384.962560262591,117.8689,118.0314,117.8603,117.9544,3384.9626
2015-02-10 12:55:00,137.89,138.05,137.89,138.05,3590.111806339112,117.9116,118.0485,117.9116,118.0485,3590.1118
2015-02-10 13:00:00,138.06,138.12,137.98,138.08,9847.163811672992,118.057,118.1083,117.9886,118.0741,9847.1638
2015-02-10 13:05:00,138.08,138.15,138.06,138.08,2769.514822033029,118.0741,118.134,118.057,118.0741,2769.5148
2015-02-10 13:10:00,138.07,138.08,138.01,138.06,2564.365575956508,118.0656,118.0741,118.0143,118.057,2564.3656
2015-02-10 13:15:00,138.06,138.06,137.95,137.97,2666.9401989947687,118.057,118.057,117.963,117.9801,2666.9402
2015-02-10 13:20:00,137.94,137.94,137.84,137.85,1948.9178377269463,117.9544,117.9544,117.8689,117.8774,1948.9178
2015-02-10 13:25:00,137.84,138.04,137.84,138.0,4102.984921530413,117.8689,118.0399,117.8689,118.0057,4102.9849
2015-02-10 13:30:00,137.99,138.02,137.91,137.91,4615.858036721715,117.9972,118.0228,117.9287,117.9287,4615.858
2015-02-10 13:35:00,137.9,137.97,137.86,137.93,4000.410298492153,117.9202,117.9801,117.886,117.9458,4000.4103
2015-02-10 13:40:00,137.94,137.94,137.81,137.88,1948.9178377269463,117.9544,117.9544,117.8432,117.9031,1948.9178
2015-02-10 13:45:00,137.83,137.93,137.83,137.93,5333.880397989537,117.8603,117.9458,117.8603,117.9458,5333.8804
2015-02-10 13:50:00,137.98,138.01,137.88,137.88,2872.089445071289,117.9886,118.0143,117.9031,117.9031,2872.0894
2015-02-10 13:55:00,137.87,137.98,137.87,137.97,3897.8356754538927,117.8945,117.9886,117.8945,117.9801,3897.8357
2015-02-10 14:00:00,138.0,138.11,137.96,138.09,5333.880397989537,118.0057,118.0998,117.9715,118.0827,5333.8804
2015-02-10 14:05:00,138.08,138.2,138.08,138.17,2051.4924607652065,118.0741,118.1767,118.0741,118.1511,2051.4925
2015-02-10 14:10:00,138.22,138.31,138.18,138.26,4615.858036721715,118.1938,118.2708,118.1596,118.228,4615.858
2015-02-10 14:15:00,138.25,138.31,138.11,138.13,4615.858036721715,118.2195,118.2708,118.0998,118.1169,4615.858
2015-02-10 14:20:00,138.14,138.18,138.14,138.14,1641.1939686121652,118.1254,118.1596,118.1254,118.1254,1641.194
2015-02-10 14:25:00,138.16,138.3,138.14,138.3,4821.007282798236,118.1425,118.2622,118.1254,118.2622,4821.0073
2015-02-10 14:30:00,138.28,138.4,138.19,138.35,5539.029644066058,118.2451,118.3478,118.1682,118.305,5539.0296
2015-02-10 14:35:00,138.35,138.47,138.34,138.44,4205.559544568673,118.305,118.4076,118.2964,118.382,4205.5595
2015-02-10 14:40:00,138.46,138.57,138.46,138.51,2154.067083803467,118.3991,118.4931,118.3991,118.4418,2154.0671
2015-02-10 14:45:00,138.49,138.65,138.47,138.59,17129.962047389476,118.4247,118.5615,118.4076,118.5102,17129.962
2015-02-10 14:50:00,138.57,138.57,138.43,138.43,2974.6640681095496,118.4931,118.4931,118.3734,118.3734,2974.6641
2015-02-10 14:55:00,138.44,138.86,138.44,138.86,8616.268335213868,118.382,118.7411,118.382,118.7411,8616.2683
2015-02-10 15:00:00,138.77,138.82,138.65,138.65,7077.648989639963,118.6641,118.7069,118.5615,118.5615,7077.649
2015-02-10 15:05:00,138.71,138.73,138.6,138.72,3384.962560262591,118.6128,118.6299,118.5188,118.6214,3384.9626
2015-02-10 15:10:00,138.77,138.82,138.71,138.74,5641.604267104318,118.6641,118.7069,118.6128,118.6385,5641.6043
2015-02-10 15:15:00,138.8,138.81,138.63,138.64,8411.119089137346,118.6898,118.6983,118.5444,118.553,8411.1191
2015-02-10 15:20:00,138.65,138.67,138.48,138.51,6872.499743563442,118.5615,118.5786,118.4162,118.4418,6872.4997
2015-02-10 15:25:00,138.51,138.64,138.37,138.64,30464.66304236332,118.4418,118.553,118.3221,118.553,30464.663
2015-02-10 15:30:00,138.61,138.64,138.42,138.51,14975.894963586008,118.5273,118.553,118.3649,118.4418,14975.895
2015-02-10 15:35:00,138.52,138.56,138.44,138.48,8411.119089137346,118.4504,118.4846,118.382,118.4162,8411.1191
2015-02-10 15:40:00,138.47,138.72,138.46,138.69,15283.61883270079,118.4076,118.6214,118.3991,118.5957,15283.6188
2015-02-10 15:45:00,138.65,138.69,138.36,138.36,27489.99897425377,118.5615,118.5957,118.3135,118.3135,27489.999
2015-02-10 15:50:00,138.36,138.42,138.29,138.32,30874.96153451636,118.3135,118.3649,118.2537,118.2793,30874.9615
2015-02-10 15:55:00,138.31,138.36,138.14,138.25,69648.16904297877,118.2708,118.3135,118.1254,118.2195,69648.169
2015-02-11 09:30:00,138.51,138.88,138.45,138.88,14565.596471432968,118.4418,118.7582,118.3905,118.7582,14565.5965
2015-02-11 09:35:00,138.78,138.78,138.32,138.32,2154.067083803467,118.6727,118.6727,118.2793,118.2793,2154.0671
2015-02-11 09:40:00,138.74,139.07,138.6,138.75,9744.58918863473,118.6385,118.9207,118.5188,118.647,9744.5892
2015-02-11 09:45:00,138.73,138.82,138.63,138.64,2154.067083803467,118.6299,118.7069,118.5444,118.553,2154.0671
2015-02-11 09:50:00,138.67,138.81,138.61,138.79,8821.417581290389,118.5786,118.6983,118.5273,118.6812,8821.4176
2015-02-11 09:55:00,138.75,139.05,138.75,138.99,18258.28290081034,118.647,118.9036,118.647,118.8523,18258.2829
2015-02-11 10:00:00,138.9,139.04,138.7,138.73,10872.910042055595,118.7753,118.895,118.6043,118.6299,10872.91
2015-02-11 10:05:00,138.73,138.74,138.5,138.65,5744.178890142579,118.6299,118.6385,118.4333,118.5615,5744.1789
2015-02-11 10:10:00,138.57,138.71,138.54,138.59,3384.962560262591,118.4931,118.6128,118.4675,118.5102,3384.9626
2015-02-11 10:15:00,138.55,138.63,138.44,138.47,5128.731151913016,118.476,118.5444,118.382,118.4076,5128.7312
2015-02-11 10:20:00,138.47,138.65,138.47,138.62,6051.902759257359,118.4076,118.5615,118.4076,118.5359,6051.9028
2015-02-11 10:25:00,138.61,138.72,138.59,138.69,8411.119089137346,118.5273,118.6214,118.5102,118.5957,8411.1191
2015-02-11 10:30:00,138.69,138.74,138.56,138.56,11898.656272438198,118.5957,118.6385,118.4846,118.4846,11898.6563
2015-02-11 10:35:00,138.6,138.75,138.55,138.75,20309.775361575543,118.5188,118.647,118.476,118.647,20309.7754
2015-02-11 10:40:00,138.74,138.99,138.74,138.93,10667.760795979077,118.6385,118.8523,118.6385,118.801,10667.7608
2015-02-11 10:45:00,138.87,138.92,138.74,138.74,2256.6417068417272,118.7497,118.7924,118.6385,118.6385,2256.6417
2015-02-11 10:50:00,138.73,138.81,138.64,138.64,4000.410298492153,118.6299,118.6983,118.553,118.553,4000.4103
2015-02-11 10:55:00,138.7,138.75,138.59,138.66,5744.178890142579,118.6043,118.647,118.5102,118.5701,5744.1789
2015-02-11 11:00:00,138.68,138.77,138.62,138.65,8205.969843060826,118.5872,118.6641,118.5359,118.5615,8205.9698
2015-02-11 11:05:00,138.66,138.66,138.53,138.56,6769.925120525182,118.5701,118.5701,118.4589,118.4846,6769.9251
2015-02-11 11:10:00,138.54,138.68,138.37,138.37,9539.43994255821,118.4675,118.5872,118.3221,118.3221,9539.4399
2015-02-11 11:15:00,138.38,138.43,138.19,138.28,9642.014565596472,118.3307,118.3734,118.1682,118.2451,9642.0146
2015-02-11 11:20:00,138.23,138.28,138.2,138.27,3692.686429377372,118.2024,118.2451,118.1767,118.2366,3692.6864
2015-02-11 11:25:00,138.29,138.29,138.04,138.04,10975.484665093856,118.2537,118.2537,118.0399,118.0399,10975.4847
2015-02-11 11:30:00,138.0,138.08,137.98,138.03,7282.798235716484,118.0057,118.0741,117.9886,118.0314,7282.7982
2015-02-11 11:35:00,138.06,138.14,138.04,138.14,4102.984921530413,118.057,118.1254,118.0399,118.1254,4102.9849
2015-02-11 11:40:00,138.14,138.35,138.1,138.35,5744.178890142579,118.1254,118.305,118.0912,118.305,5744.1789
2015-02-11 11:45:00,138.36,138.4,138.25,138.39,11283.208534208636,118.3135,118.3478,118.2195,118.3392,11283.2085
2015-02-11 11:50:00,138.43,138.48,138.36,138.36,4821.007282798236,118.3734,118.4162,118.3135,118.3135,4821.0073
2015-02-11 11:55:00,138.3,138.31,138.13,138.13,3795.261052415632,118.2622,118.2708,118.1169,118.1169,3795.2611
2015-02-11 12:00:00,138.08,138.09,137.95,137.95,6359.626628372141,118.0741,118.0827,117.963,117.963,6359.6266
2015-02-11 12:05:00,137.98,137.99,137.9,137.93,4000.410298492153,117.9886,117.9972,117.9202,117.9458,4000.4103
2015-02-11 12:10:00,137.93,137.93,137.86,137.92,3487.537183300851,117.9458,117.9458,117.886,117.9373,3487.5372
2015-02-11 12:15:00,137.93,137.93,137.79,137.86,5333.880397989537,117.9458,117.9458,117.8261,117.886,5333.8804
2015-02-11 12:20:00,137.84,137.89,137.76,137.79,4718.432659759975,117.8689,117.9116,117.8005,117.8261,4718.4327
2015-02-11 12:25:00,137.79,137.9,137.79,137.9,5539.029644066058,117.8261,117.9202,117.8261,117.9202,5539.0296
2015-02-11 12:30:00,137.89,137.9,137.79,137.83,4615.858036721715,117.9116,117.9202,117.8261,117.8603,4615.858
2015-02-11 12:35:00,137.81,137.84,137.78,137.8,4923.581905836496,117.8432,117.8689,117.8176,117.8347,4923.5819
2015-02-11 12:40:00,137.77,137.77,137.58,137.58,8000.820596984306,117.809,117.809,117.6466,117.6466,8000.8206
2015-02-11 12:45:00,137.54,137.6,137.43,137.53,11796.081649399935,117.6124,117.6637,117.5183,117.6038,11796.0816
2015-02-11 12:50:00,137.54,137.62,137.53,137.61,3590.111806339112,117.6124,117.6808,117.6038,117.6722,3590.1118
2015-02-11 12:55:00,137.57,137.57,137.27,137.27,3692.686429377372,117.638,117.638,117.3815,117.3815,3692.6864
2015-02-11 13:00:00,137.3,137.45,137.3,137.39,6667.350497486921,117.4071,117.5354,117.4071,117.4841,6667.3505
2015-02-11 13:05:00,137.43,137.45,137.34,137.43,3795.261052415632,117.5183,117.5354,117.4413,117.5183,3795.2611
2015-02-11 13:10:00,137.41,137.44,137.13,137.13,4923.581905836496,117.5012,117.5268,117.2618,117.2618,4923.5819
2015-02-11 13:15:00,137.14,137.15,137.11,137.12,5846.753513180839,117.2703,117.2789,117.2447,117.2532,5846.7535
2015-02-11 13:20:00,137.14,137.32,137.04,137.3,8308.544466099087,117.2703,117.4242,117.1848,117.4071,8308.5445
2015-02-11 13:25:00,137.29,137.3,137.16,137.29,4821.007282798236,117.3986,117.4071,117.2874,117.3986,4821.0073
2015-02-11 13:30:00,137.3,137.33,137.2,137.26,4513.283413683455,117.4071,117.4328,117.3216,117.3729,4513.2834
2015-02-11 13:35:00,137.24,137.3,137.14,137.3,5846.753513180839,117.3558,117.4071,117.2703,117.4071,5846.7535
2015-02-11 13:40:00,137.28,137.39,137.24,137.32,6462.201251410401,117.39,117.4841,117.3558,117.4242,6462.2013
2015-02-11 13:45:00,137.32,137.36,137.24,137.35,7180.223612678223,117.4242,117.4584,117.3558,117.4499,7180.2236
2015-02-11 13:50:00,137.37,137.55,137.36,137.44,7180.223612678223,117.467,117.6209,117.4584,117.5268,7180.2236
2015-02-11 13:55:00,137.41,137.69,137.3,137.56,6975.074366601702,117.5012,117.7406,117.4071,117.6295,6975.0744
2015-02-11 14:00:00,137.65,137.7,137.54,137.6,3897.8356754538927,117.7064,117.7492,117.6124,117.6637,3897.8357
2015-02-11 14:05:00,137.59,137.91,137.58,137.91,8513.693712175607,117.6551,117.9287,117.6466,117.9287,8513.6937
2015-02-11 14:10:00,137.91,137.94,137.85,137.91,5949.328136219099,117.9287,117.9544,117.8774,117.9287,5949.3281
2015-02-11 14:15:00,137.85,137.93,137.76,137.89,16822.238178274692,117.8774,117.9458,117.8005,117.9116,16822.2382
2015-02-11 14:20:00,137.92,137.96,137.84,137.91,13642.424864088624,117.9373,117.9715,117.8689,117.9287,13642.4249
2015-02-11 14:25:00,137.89,137.94,137.76,137.94,24105.036413991176,117.9116,117.9544,117.8005,117.9544,24105.0364
2015-02-11 14:30:00,137.93,138.09,137.93,138.09,7180.223612678223,117.9458,118.0827,117.9458,118.0827,7180.2236
2015-02-11 14:35:00,138.1,138.2,138.1,138.2,8103.395220022566,118.0912,118.1767,118.0912,118.1767,8103.3952
2015-02-11 14:40:00,138.2,138.37,138.2,138.24,15181.044209662528,118.1767,118.3221,118.1767,118.2109,15181.0442
2015-02-11 14:45:00,138.21,138.21,138.08,138.12,5641.604267104318,118.1853,118.1853,118.0741,118.1083,5641.6043
2015-02-11 14:50:00,138.1,138.12,137.99,138.06,6975.074366601702,118.0912,118.1083,117.9972,118.057,6975.0744
2015-02-11 14:55:00,138.0,138.04,137.98,138.02,9129.14145040517,118.0057,118.0399,117.9886,118.0228,9129.1415
2015-02-11 15:00:00,138.04,138.22,138.04,138.08,10154.887680787771,118.0399,118.1938,118.0399,118.0741,10154.8877
2015-02-11 15:05:00,138.1,138.11,137.96,137.99,3897.8356754538927,118.0912,118.0998,117.9715,117.9972,3897.8357
2015-02-11 15:10:00,137.99,138.06,137.93,137.94,12821.82787978254,117.9972,118.057,117.9458,117.9544,12821.8279
2015-02-11 15:15:00,137.94,137.99,137.87,137.97,8513.693712175607,117.9544,117.9972,117.8945,117.9801,8513.6937
2015-02-11 15:20:00,137.93,138.09,137.89,138.03,8923.992204328648,117.9458,118.0827,117.9116,118.0314,8923.9922
2015-02-11 15:25:00,138.06,138.39,138.06,138.25,11180.633911170376,118.057,118.3392,118.057,118.2195,11180.6339
2015-02-11 15:30:00,138.27,138.32,138.03,138.07,17232.536670427737,118.2366,118.2793,118.0314,118.0656,17232.5367
2015-02-11 15:35:00,138.09,138.24,138.08,138.19,8000.820596984306,118.0827,118.2109,118.0741,118.1682,8000.8206
2015-02-11 15:40:00,138.21,138.3,138.09,138.18,10770.335419017334,118.1853,118.2622,118.0827,118.1596,10770.3354
2015-02-11 15:45:00,138.21,138.24,138.0,138.0,22874.14093753205,118.1853,118.2109,118.0057,118.0057,22874.1409
2015-02-11 15:50:00,138.02,138.11,137.96,138.08,21027.797722843367,118.0228,118.0998,117.9715,118.0741,21027.7977
2015-02-11 15:55:00,138.09,138.32,138.08,138.29,60313.87834649708,118.0827,118.2793,118.0741,118.2537,60313.8783
2015-02-12 09:30:00,140.65,141.08,140.27,140.5,50877.013026977125,120.2718,120.6395,119.9468,120.1435,50877.013
2015-02-12 09:35:00,140.62,140.66,139.94,139.97,13847.574110165144,120.2461,120.2803,119.6646,119.6903,13847.5741
2015-02-12 09:40:00,139.89,139.96,139.57,139.92,22361.26782234076,119.6219,119.6817,119.3482,119.6475,22361.2678
2015-02-12 09:45:00,139.91,140.43,139.91,140.15,9231.71607344343,119.639,120.0836,119.639,119.8442,9231.7161
2015-02-12 09:50:00,140.08,140.4,140.03,140.28,16719.663555236435,119.7843,120.058,119.7416,119.9554,16719.6636
2015-02-12 09:55:00,140.08,140.33,140.02,140.33,7180.223612678223,119.7843,119.9981,119.733,119.9981,7180.2236
2015-02-12 10:00:00,140.37,140.52,140.21,140.43,14873.320340547749,120.0323,120.1606,119.8955,120.0836,14873.3203
2015-02-12 10:05:00,140.38,140.42,140.22,140.29,20822.648476766848,120.0409,120.0751,119.9041,119.9639,20822.6485
2015-02-12 10:10:00,140.26,140.3,140.0,140.04,16514.514309159913,119.9383,119.9725,119.7159,119.7501,16514.5143
2015-02-12 10:15:00,140.08,140.19,140.0,140.01,9129.14145040517,119.7843,119.8784,119.7159,119.7245,9129.1415
2015-02-12 10:20:00,140.01,140.02,139.66,139.72,19489.17837726946,119.7245,119.733,119.4252,119.4765,19489.1784
2015-02-12 10:25:00,139.7,139.93,139.67,139.92,18155.70827777208,119.4594,119.6561,119.4337,119.6475,18155.7083
2015-02-12 10:30:00,139.93,140.12,139.83,139.9,18360.8575238486,119.6561,119.8185,119.5706,119.6304,18360.8575
2015-02-12 10:35:00,139.86,139.87,139.64,139.72,26874.551236024206,119.5962,119.6048,119.4081,119.4765,26874.5512
2015-02-12 10:40:00,139.68,139.76,139.56,139.62,11385.783157246897,119.4423,119.5107,119.3397,119.391,11385.7832
2015-02-12 10:45:00,139.6,139.77,139.6,139.72,17232.536670427737,119.3739,119.5193,119.3739,119.4765,17232.5367
2015-02-12 10:50:00,139.74,139.74,139.4,139.41,10872.910042055595,119.4936,119.4936,119.2029,119.2114,10872.91
2015-02-12 10:55:00,139.44,139.58,139.31,139.4,12308.95476459124,119.2371,119.3568,119.1259,119.2029,12308.9548
2015-02-12 11:00:00,139.41,139.41,139.23,139.26,11898.656272438198,119.2114,119.2114,119.0575,119.0832,11898.6563
2015-02-12 11:05:00,139.28,139.39,139.24,139.24,8821.417581290389,119.1003,119.1943,119.066,119.066,8821.4176
2015-02-12 11:10:00,139.25,139.25,139.08,139.18,11693.507026361678,119.0746,119.0746,118.9292,119.0147,11693.507
2015-02-12 11:15:00,139.19,139.19,138.88,138.95,9847.163811672992,119.0233,119.0233,118.7582,118.8181,9847.1638
2015-02-12 11:20:00,138.96,138.97,138.74,138.74,7795.671350907785,118.8266,118.8352,118.6385,118.6385,7795.6714
2015-02-12 11:25:00,138.76,138.79,138.71,138.72,6975.074366601702,118.6556,118.6812,118.6128,118.6214,6975.0744
2015-02-12 11:30:00,138.73,138.83,138.61,138.67,11590.932403323415,118.6299,118.7155,118.5273,118.5786,11590.9324
2015-02-12 11:35:00,138.65,138.84,138.65,138.84,8000.820596984306,118.5615,118.724,118.5615,118.724,8000.8206
2015-02-12 11:40:00,138.84,138.84,138.75,138.76,4102.984921530413,118.724,118.724,118.647,118.6556,4102.9849
2015-02-12 11:45:00,138.78,138.93,138.78,138.86,17437.685916504255,118.6727,118.801,118.6727,118.7411,17437.6859
2015-02-12 11:50:00,138.91,139.3,138.91,139.27,4513.283413683455,118.7839,119.1174,118.7839,119.0917,4513.2834
2015-02-12 11:55:00,139.22,139.28,139.12,139.15,3384.962560262591,119.0489,119.1003,118.9634,118.9891,3384.9626
2015-02-12 12:00:00,139.17,139.41,139.15,139.41,18053.13365473381,119.0062,119.2114,118.9891,119.2114,18053.1337
2015-02-12 12:05:00,139.4,139.41,139.34,139.4,5539.029644066058,119.2029,119.2114,119.1516,119.2029,5539.0296
2015-02-12 12:10:00,139.43,139.53,139.42,139.43,6769.925120525182,119.2285,119.314,119.22,119.2285,6769.9251
2015-02-12 12:15:00,139.45,139.45,139.3,139.34,4205.559544568673,119.2456,119.2456,119.1174,119.1516,4205.5595
2015-02-12 12:20:00,139.3,139.31,139.2,139.31,5436.455021027798,119.1174,119.1259,119.0318,119.1259,5436.455
2015-02-12 12:25:00,139.29,139.41,139.29,139.41,4410.708790645194,119.1088,119.2114,119.1088,119.2114,4410.7088
2015-02-12 12:30:00,139.41,139.59,139.41,139.51,8205.969843060826,119.2114,119.3653,119.2114,119.2969,8205.9698
2015-02-12 12:35:00,139.49,139.49,139.34,139.42,4308.134167606934,119.2798,119.2798,119.1516,119.22,4308.1342
2015-02-12 12:40:00,139.39,139.57,139.36,139.55,7487.947481793004,119.1943,119.3482,119.1687,119.3311,7487.9475
2015-02-12 12:45:00,139.52,139.55,139.24,139.29,3897.8356754538927,119.3055,119.3311,119.066,119.1088,3897.8357
2015-02-12 12:50:00,139.24,139.45,139.24,139.45,2872.089445071289,119.066,119.2456,119.066,119.2456,2872.0894
2015-02-12 12:55:00,139.42,139.5,139.37,139.49,11283.208534208636,119.22,119.2884,119.1772,119.2798,11283.2085
2015-02-12 13:00:00,139.49,139.49,139.33,139.35,5539.029644066058,119.2798,119.2798,119.143,119.1601,5539.0296
2015-02-12 13:05:00,139.34,139.44,139.34,139.37,4513.283413683455,119.1516,119.2371,119.1516,119.1772,4513.2834
2015-02-12 13:10:00,139.34,139.5,139.31,139.39,3282.3879372243305,119.1516,119.2884,119.1259,119.1943,3282.3879
2015-02-12 13:15:00,139.41,139.49,139.37,139.45,3795.261052415632,119.2114,119.2798,119.1772,119.2456,3795.2611
2015-02-12 13:20:00,139.49,139.63,139.33,139.37,6975.074366601702,119.2798,119.3995,119.143,119.1772,6975.0744
2015-02-12 13:25:00,139.39,139.47,139.38,139.39,5744.178890142579,119.1943,119.2627,119.1858,119.1943,5744.1789
2015-02-12 13:30:00,139.41,139.48,139.38,139.48,8308.544466099087,119.2114,119.2713,119.1858,119.2713,8308.5445
2015-02-12 13:35:00,139.46,139.58,139.39,139.55,25541.081136526824,119.2542,119.3568,119.1943,119.3311,25541.0811
2015-02-12 13:40:00,139.59,139.64,139.57,139.63,5128.731151913016,119.3653,119.4081,119.3482,119.3995,5128.7312
2015-02-12 13:45:00,139.56,139.7,139.51,139.56,8718.842958252128,119.3397,119.4594,119.2969,119.3397,8718.843
2015-02-12 13:50:00,139.57,139.57,139.45,139.53,3692.686429377372,119.3482,119.3482,119.2456,119.314,3692.6864
2015-02-12 13:55:00,139.5,139.54,139.42,139.54,5949.328136219099,119.2884,119.3226,119.22,119.3226,5949.3281
2015-02-12 14:00:00,139.48,139.53,139.27,139.27,5333.880397989537,119.2713,119.314,119.0917,119.0917,5333.8804
2015-02-12 14:05:00,139.29,139.32,139.23,139.32,5641.604267104318,119.1088,119.1345,119.0575,119.1345,5641.6043
2015-02-12 14:10:00,139.31,139.31,139.1,139.12,5744.178890142579,119.1259,119.1259,118.9463,118.9634,5744.1789
2015-02-12 14:15:00,139.14,139.14,138.99,139.07,6564.775874448661,118.9805,118.9805,118.8523,118.9207,6564.7759
2015-02-12 14:20:00,139.08,139.17,138.98,139.17,18873.7306390399,118.9292,119.0062,118.8437,119.0062,18873.7306
2015-02-12 14:25:00,139.16,139.24,139.16,139.16,4000.410298492153,118.9976,119.066,118.9976,118.9976,4000.4103
2015-02-12 14:30:00,139.15,139.18,139.07,139.13,9539.43994255821,118.9891,119.0147,118.9207,118.972,9539.4399
2015-02-12 14:35:00,139.12,139.15,139.06,139.13,8103.395220022566,118.9634,118.9891,118.9121,118.972,8103.3952
2015-02-12 14:40:00,139.12,139.31,139.12,139.25,6975.074366601702,118.9634,119.1259,118.9634,119.0746,6975.0744
2015-02-12 14:45:00,139.22,139.22,139.1,139.12,5846.753513180839,119.0489,119.0489,118.9463,118.9634,5846.7535
2015-02-12 14:50:00,139.15,139.19,139.12,139.17,6462.201251410401,118.9891,119.0233,118.9634,119.0062,6462.2013
2015-02-12 14:55:00,139.16,139.2,139.04,139.05,7487.947481793004,118.9976,119.0318,118.895,118.9036,7487.9475
2015-02-12 15:00:00,139.07,139.33,139.04,139.26,15899.06657093035,118.9207,119.143,118.895,119.0832,15899.0666
2015-02-12 15:05:00,139.26,139.39,139.2,139.32,10462.611549902556,119.0832,119.1943,119.0318,119.1345,10462.6115
2015-02-12 15:10:00,139.32,139.39,139.24,139.26,9949.738434711251,119.1345,119.1943,119.066,119.0832,9949.7384
2015-02-12 15:15:00,139.28,139.36,139.2,139.35,12206.38014155298,119.1003,119.1687,119.0318,119.1601,12206.3801
2015-02-12 15:20:00,139.37,139.44,139.3,139.3,9539.43994255821,119.1772,119.2371,119.1174,119.1174,9539.4399
2015-02-12 15:25:00,139.32,139.35,139.19,139.29,12514.10401066776,119.1345,119.1601,119.0233,119.1088,12514.104
2015-02-12 15:30:00,139.28,139.32,139.04,139.13,17027.387424351215,119.1003,119.1345,118.895,118.972,17027.3874
2015-02-12 15:35:00,139.15,139.27,139.1,139.16,15591.34270181557,118.9891,119.0917,118.9463,118.9976,15591.3427
2015-02-12 15:40:00,139.17,139.26,139.15,139.19,25130.78264437378,119.0062,119.0832,118.9891,119.0233,25130.7826
2015-02-12 15:45:00,139.19,139.34,139.18,139.3,31080.11078059288,119.0233,119.1516,119.0147,119.1174,31080.1108
2015-02-12 15:50:00,139.32,139.37,139.26,139.26,30156.93917324854,119.1345,119.1772,119.0832,119.0832,30156.9392
2015-02-12 15:55:00,139.27,139.41,139.25,139.36,44619.96102164324,119.0917,119.2114,119.0746,119.1687,44619.961
2015-02-13 09:30:00,139.05,139.29,138.65,138.66,12308.95476459124,118.9036,119.1088,118.5615,118.5701,12308.9548
2015-02-13 09:35:00,138.62,139.3,138.51,139.3,5539.029644066058,118.5359,119.1174,118.4418,119.1174,5539.0296
2015-02-13 09:40:00,139.3,139.31,138.94,139.16,8411.119089137346,119.1174,119.1259,118.8095,118.9976,8411.1191
2015-02-13 09:45:00,139.2,139.32,139.05,139.1,4205.559544568673,119.0318,119.1345,118.9036,118.9463,4205.5595
2015-02-13 09:50:00,139.16,139.16,138.86,139.07,22463.84244537901,118.9976,118.9976,118.7411,118.9207,22463.8424
2015-02-13 09:55:00,138.97,139.16,138.97,139.03,2769.514822033029,118.8352,118.9976,118.8352,118.8865,2769.5148
2015-02-13 10:00:00,139.03,139.14,138.89,138.97,9847.163811672992,118.8865,118.9805,118.7668,118.8352,9847.1638
2015-02-13 10:05:00,138.83,139.01,138.82,138.86,13744.999487126885,118.7155,118.8694,118.7069,118.7411,13744.9995
2015-02-13 10:10:00,138.99,139.17,138.96,139.17,3077.2386911478097,118.8523,119.0062,118.8266,119.0062,3077.2387
2015-02-13 10:15:00,139.22,139.24,139.12,139.24,3077.2386911478097,119.0489,119.066,118.9634,119.066,3077.2387
2015-02-13 10:20:00,139.2,139.49,139.2,139.49,8513.693712175607,119.0318,119.2798,119.0318,119.2798,8513.6937
2015-02-13 10:25:00,139.5,139.89,139.5,139.88,6667.350497486921,119.2884,119.6219,119.2884,119.6133,6667.3505
2015-02-13 10:30:00,139.94,139.99,139.63,139.63,5744.178890142579,119.6646,119.7074,119.3995,119.3995,5744.1789
2015-02-13 10:35:00,139.55,139.7,139.55,139.67,7077.648989639963,119.3311,119.4594,119.3311,119.4337,7077.649
2015-02-13 10:40:00,139.64,139.75,139.51,139.57,4718.432659759975,119.4081,119.5022,119.2969,119.3482,4718.4327
2015-02-13 10:45:00,139.59,139.67,139.49,139.6,20207.200738537285,119.3653,119.4337,119.2798,119.3739,20207.2007
2015-02-13 10:50:00,139.63,139.63,139.47,139.6,5333.880397989537,119.3995,119.3995,119.2627,119.3739,5333.8804
2015-02-13 10:55:00,139.61,139.68,139.57,139.68,3282.3879372243305,119.3824,119.4423,119.3482,119.4423,3282.3879
2015-02-13 11:00:00,139.63,139.84,139.58,139.8,5231.305774951277,119.3995,119.5791,119.3568,119.5449,5231.3058
2015-02-13 11:05:00,139.77,139.91,139.75,139.81,5744.178890142579,119.5193,119.639,119.5022,119.5535,5744.1789
2015-02-13 11:10:00,139.78,140.11,139.72,140.11,6667.350497486921,119.5278,119.81,119.4765,119.81,6667.3505
2015-02-13 11:15:00,140.09,140.13,140.01,140.07,4410.708790645194,119.7929,119.8271,119.7245,119.7758,4410.7088
2015-02-13 11:20:00,140.1,140.1,139.9,139.91,7898.245973946045,119.8014,119.8014,119.6304,119.639,7898.246
2015-02-13 11:25:00,139.93,139.93,139.82,139.84,3384.962560262591,119.6561,119.6561,119.562,119.5791,3384.9626
2015-02-13 11:30:00,139.86,139.92,139.86,139.87,4923.581905836496,119.5962,119.6475,119.5962,119.6048,4923.5819
2015-02-13 11:35:00,139.88,139.88,139.63,139.63,4615.858036721715,119.6133,119.6133,119.3995,119.3995,4615.858
2015-02-13 11:40:00,139.65,139.73,139.59,139.63,4410.708790645194,119.4166,119.4851,119.3653,119.3995,4410.7088
2015-02-13 11:45:00,139.62,139.86,139.53,139.81,5744.178890142579,119.391,119.5962,119.314,119.5535,5744.1789
2015-02-13 11:50:00,139.79,139.79,139.7,139.74,1333.4700994973844,119.5364,119.5364,119.4594,119.4936,1333.4701
2015-02-13 11:55:00,139.74,139.87,139.66,139.82,5744.178890142579,119.4936,119.6048,119.4252,119.562,5744.1789
2015-02-13 12:00:00,139.77,139.79,139.72,139.79,2256.6417068417272,119.5193,119.5364,119.4765,119.5364,2256.6417
2015-02-13 12:05:00,139.75,139.88,139.71,139.86,5949.328136219099,119.5022,119.6133,119.468,119.5962,5949.3281
2015-02-13 12:10:00,139.86,139.89,139.81,139.89,2872.089445071289,119.5962,119.6219,119.5535,119.6219,2872.0894
2015-02-13 12:15:00,139.89,139.91,139.85,139.91,2461.790952918248,119.6219,119.639,119.5877,119.639,2461.791
2015-02-13 12:20:00,139.87,139.91,139.85,139.9,1538.6193455739049,119.6048,119.639,119.5877,119.6304,1538.6193
2015-02-13 12:25:00,139.92,139.98,139.81,139.86,7795.671350907785,119.6475,119.6988,119.5535,119.5962,7795.6714
2015-02-13 12:30:00,139.84,139.84,139.77,139.84,10565.186172940814,119.5791,119.5791,119.5193,119.5791,10565.1862
2015-02-13 12:35:00,139.81,139.82,139.62,139.66,2154.067083803467,119.5535,119.562,119.391,119.4252,2154.0671
2015-02-13 12:40:00,139.63,139.69,139.61,139.61,1743.7685916504256,119.3995,119.4508,119.3824,119.3824,1743.7686
2015-02-13 12:45:00,139.6,139.61,139.51,139.6,3692.686429377372,119.3739,119.3824,119.2969,119.3739,3692.6864
2015-02-13 12:50:00,139.61,139.73,139.61,139.69,7795.671350907785,119.3824,119.4851,119.3824,119.4508,7795.6714
2015-02-13 12:55:00,139.69,139.69,139.52,139.52,2461.790952918248,119.4508,119.4508,119.3055,119.3055,2461.791
2015-02-13 13:00:00,139.52,139.68,139.52,139.62,3282.3879372243305,119.3055,119.4423,119.3055,119.391,3282.3879
2015-02-13 13:05:00,139.63,139.71,139.6,139.65,3590.111806339112,119.3995,119.468,119.3739,119.4166,3590.1118
2015-02-13 13:10:00,139.68,139.68,139.63,139.64,2051.4924607652065,119.4423,119.4423,119.3995,119.4081,2051.4925
2015-02-13 13:15:00,139.6,139.7,139.6,139.67,2154.067083803467,119.3739,119.4594,119.3739,119.4337,2154.0671
2015-02-13 13:20:00,139.67,139.67,139.56,139.59,18360.8575238486,119.4337,119.4337,119.3397,119.3653,18360.8575
2015-02-13 13:25:00,139.63,139.65,139.53,139.64,3897.8356754538927,119.3995,119.4166,119.314,119.4081,3897.8357
2015-02-13 13:30:00,139.62,139.63,139.54,139.58,3897.8356754538927,119.391,119.3995,119.3226,119.3568,3897.8357
2015-02-13 13:35:00,139.58,139.64,139.51,139.62,4615.858036721715,119.3568,119.4081,119.2969,119.391,4615.858
2015-02-13 13:40:00,139.59,139.62,139.52,139.52,2461.790952918248,119.3653,119.391,119.3055,119.3055,2461.791
2015-02-13 13:45:00,139.52,139.67,139.52,139.64,5436.455021027798,119.3055,119.4337,119.3055,119.4081,5436.455
2015-02-13 13:50:00,139.58,139.68,139.56,139.63,2974.6640681095496,119.3568,119.4423,119.3397,119.3995,2974.6641
2015-02-13 13:55:00,139.66,139.67,139.58,139.67,3179.8133141860703,119.4252,119.4337,119.3568,119.4337,3179.8133
2015-02-13 14:00:00,139.62,139.66,139.59,139.59,2666.9401989947687,119.391,119.4252,119.3653,119.3653,2666.9402
2015-02-13 14:05:00,139.62,139.67,139.56,139.56,4205.559544568673,119.391,119.4337,119.3397,119.3397,4205.5595
2015-02-13 14:10:00,139.56,139.61,139.52,139.55,4308.134167606934,119.3397,119.3824,119.3055,119.3311,4308.1342
2015-02-13 14:15:00,139.6,139.69,139.57,139.64,4821.007282798236,119.3739,119.4508,119.3482,119.4081,4821.0073
2015-02-13 14:20:00,139.66,139.79,139.64,139.74,3179.8133141860703,119.4252,119.5364,119.4081,119.4936,3179.8133
2015-02-13 14:25:00,139.72,139.84,139.72,139.8,3384.962560262591,119.4765,119.5791,119.4765,119.5449,3384.9626
2015-02-13 14:30:00,139.83,139.85,139.77,139.78,5231.305774951277,119.5706,119.5877,119.5193,119.5278,5231.3058
2015-02-13 14:35:00,139.78,139.85,139.75,139.75,3282.3879372243305,119.5278,119.5877,119.5022,119.5022,3282.3879
2015-02-13 14:40:00,139.75,139.98,139.74,139.94,4923.581905836496,119.5022,119.6988,119.4936,119.6646,4923.5819
2015-02-13 14:45:00,139.96,140.08,139.93,140.02,6154.47738229562,119.6817,119.7843,119.6561,119.733,6154.4774
2015-02-13 14:50:00,140.02,140.07,139.96,140.05,4000.410298492153,119.733,119.7758,119.6817,119.7587,4000.4103
2015-02-13 14:55:00,140.04,140.15,140.04,140.15,5436.455021027798,119.7501,119.8442,119.7501,119.8442,5436.455
2015-02-13 15:00:00,140.17,140.17,139.92,139.99,4615.858036721715,119.8613,119.8613,119.6475,119.7074,4615.858
2015-02-13 15:05:00,140.03,140.19,140.03,140.07,5231.305774951277,119.7416,119.8784,119.7416,119.7758,5231.3058
2015-02-13 15:10:00,140.07,140.21,140.05,140.2,5128.731151913016,119.7758,119.8955,119.7587,119.887,5128.7312
2015-02-13 15:15:00,140.17,140.19,140.1,140.1,4513.283413683455,119.8613,119.8784,119.8014,119.8014,4513.2834
2015-02-13 15:20:00,140.1,140.19,140.03,140.19,9642.014565596472,119.8014,119.8784,119.7416,119.8784,9642.0146
2015-02-13 15:25:00,140.18,140.24,140.15,140.19,5333.880397989537,119.8699,119.9212,119.8442,119.8784,5333.8804
2015-02-13 15:30:00,140.21,140.21,140.12,140.14,8308.544466099087,119.8955,119.8955,119.8185,119.8357,8308.5445
2015-02-13 15:35:00,140.14,140.22,140.13,140.13,8923.992204328648,119.8357,119.9041,119.8271,119.8271,8923.9922
2015-02-13 15:40:00,140.16,140.17,140.05,140.13,19796.902246384245,119.8528,119.8613,119.7587,119.8271,19796.9022
2015-02-13 15:45:00,140.05,140.12,140.01,140.1,25951.379628679864,119.7587,119.8185,119.7245,119.8014,25951.3796
2015-02-13 15:50:00,140.1,140.14,140.05,140.11,32413.580880090263,119.8014,119.8357,119.7587,119.81,32413.5809
2015-02-13 15:55:00,140.1,140.14,140.06,140.1,59185.55749307621,119.8014,119.8357,119.7672,119.8014,59185.5575
2015-02-17 09:30:00,140.08,140.28,139.67,140.25,20002.051492460763,119.7843,119.9554,119.4337,119.9297,20002.0515
2015-02-17 09:35:00,140.18,140.4,140.15,140.3,3897.8356754538927,119.8699,120.058,119.8442,119.9725,3897.8357
2015-02-17 09:40:00,140.39,140.39,140.01,140.15,5949.328136219099,120.0494,120.0494,119.7245,119.8442,5949.3281
2015-02-17 09:45:00,140.14,140.16,139.96,140.01,3795.261052415632,119.8357,119.8528,119.6817,119.7245,3795.2611
2015-02-17 09:50:00,140.02,140.22,139.99,140.22,6051.902759257359,119.733,119.9041,119.7074,119.9041,6051.9028
2015-02-17 09:55:00,140.22,140.3,140.02,140.23,4205.559544568673,119.9041,119.9725,119.733,119.9126,4205.5595
2015-02-17 10:00:00,140.2,140.38,140.07,140.1,4513.283413683455,119.887,120.0409,119.7758,119.8014,4513.2834
2015-02-17 10:05:00,140.13,140.36,140.13,140.25,6154.47738229562,119.8271,120.0238,119.8271,119.9297,6154.4774
2015-02-17 10:10:00,140.25,140.33,140.23,140.24,2769.514822033029,119.9297,119.9981,119.9126,119.9212,2769.5148
2015-02-17 10:15:00,140.24,140.35,140.16,140.16,3692.686429377372,119.9212,120.0152,119.8528,119.8528,3692.6864
2015-02-17 10:20:00,140.21,140.29,140.08,140.12,5128.731151913016,119.8955,119.9639,119.7843,119.8185,5128.7312
2015-02-17 10:25:00,140.13,140.28,140.07,140.2,5231.305774951277,119.8271,119.9554,119.7758,119.887,5231.3058
2015-02-17 10:30:00,140.18,140.33,140.14,140.21,6769.925120525182,119.8699,119.9981,119.8357,119.8955,6769.9251
2015-02-17 10:35:00,140.21,140.26,140.1,140.26,8205.969843060826,119.8955,119.9383,119.8014,119.9383,8205.9698
2015-02-17 10:40:00,140.24,140.47,140.24,140.26,8000.820596984306,119.9212,120.1178,119.9212,119.9383,8000.8206
2015-02-17 10:45:00,140.24,140.28,140.14,140.22,4102.984921530413,119.9212,119.9554,119.8357,119.9041,4102.9849
2015-02-17 10:50:00,140.29,140.34,140.12,140.12,6051.902759257359,119.9639,120.0067,119.8185,119.8185,6051.9028
2015-02-17 10:55:00,140.1,140.18,140.03,140.12,8308.544466099087,119.8014,119.8699,119.7416,119.8185,8308.5445
2015-02-17 11:00:00,140.12,140.12,139.91,140.06,7590.522104831264,119.8185,119.8185,119.639,119.7672,7590.5221
2015-02-17 11:05:00,140.11,140.12,140.02,140.03,4308.134167606934,119.81,119.8185,119.733,119.7416,4308.1342
2015-02-17 11:10:00,140.08,140.19,140.08,140.1,6154.47738229562,119.7843,119.8784,119.7843,119.8014,6154.4774
2015-02-17 11:15:00,140.11,140.29,140.07,140.1,7487.947481793004,119.81,119.9639,119.7758,119.8014,7487.9475
2015-02-17 11:20:00,140.13,140.15,140.02,140.06,7282.798235716484,119.8271,119.8442,119.733,119.7672,7282.7982
2015-02-17 11:25:00,140.07,140.15,140.07,140.12,2974.6640681095496,119.7758,119.8442,119.7758,119.8185,2974.6641
2015-02-17 11:30:00,140.09,140.13,140.04,140.12,8103.395220022566,119.7929,119.8271,119.7501,119.8185,8103.3952
2015-02-17 11:35:00,140.12,140.12,140.02,140.05,7282.798235716484,119.8185,119.8185,119.733,119.7587,7282.7982
2015-02-17 11:40:00,140.06,140.07,139.92,139.92,3384.962560262591,119.7672,119.7758,119.6475,119.6475,3384.9626
2015-02-17 11:45:00,139.94,140.24,139.94,140.17,17232.536670427737,119.6646,119.9212,119.6646,119.8613,17232.5367
2015-02-17 11:50:00,140.17,140.17,140.04,140.12,3590.111806339112,119.8613,119.8613,119.7501,119.8185,3590.1118
2015-02-17 11:55:00,140.14,140.3,140.13,140.26,5436.455021027798,119.8357,119.9725,119.8271,119.9383,5436.455
2015-02-17 12:00:00,140.28,140.37,140.24,140.28,4718.432659759975,119.9554,120.0323,119.9212,119.9554,4718.4327
2015-02-17 12:05:00,140.28,140.41,140.21,140.37,4205.559544568673,119.9554,120.0665,119.8955,120.0323,4205.5595
2015-02-17 12:10:00,140.39,140.4,140.25,140.34,2051.4924607652065,120.0494,120.058,119.9297,120.0067,2051.4925
2015-02-17 12:15:00,140.33,140.39,140.28,140.38,3077.2386911478097,119.9981,120.0494,119.9554,120.0409,3077.2387
2015-02-17 12:20:00,140.39,140.4,140.25,140.33,3590.111806339112,120.0494,120.058,119.9297,119.9981,3590.1118
2015-02-17 12:25:00,140.35,140.45,140.29,140.45,5333.880397989537,120.0152,120.1007,119.9639,120.1007,5333.8804
2015-02-17 12:30:00,140.45,140.65,140.45,140.6,3179.8133141860703,120.1007,120.2718,120.1007,120.229,3179.8133
2015-02-17 12:35:00,140.56,140.6,140.52,140.53,2872.089445071289,120.1948,120.229,120.1606,120.1691,2872.0894
2015-02-17 12:40:00,140.53,140.53,140.44,140.53,3282.3879372243305,120.1691,120.1691,120.0922,120.1691,3282.3879
2015-02-17 12:45:00,140.53,140.57,140.42,140.42,7385.372858754744,120.1691,120.2033,120.0751,120.0751,7385.3729
2015-02-17 12:50:00,140.47,140.47,140.39,140.41,5333.880397989537,120.1178,120.1178,120.0494,120.0665,5333.8804
2015-02-17 12:55:00,140.4,140.42,140.35,140.37,3384.962560262591,120.058,120.0751,120.0152,120.0323,3384.9626
2015-02-17 13:00:00,140.43,140.48,140.35,140.44,9231.71607344343,120.0836,120.1264,120.0152,120.0922,9231.7161
2015-02-17 13:05:00,140.46,140.46,140.39,140.43,6872.499743563442,120.1093,120.1093,120.0494,120.0836,6872.4997
2015-02-17 13:10:00,140.44,140.46,140.39,140.41,6359.626628372141,120.0922,120.1093,120.0494,120.0665,6359.6266
2015-02-17 13:15:00,140.39,140.42,140.36,140.36,5539.029644066058,120.0494,120.0751,120.0238,120.0238,5539.0296
2015-02-17 13:20:00,140.37,140.49,140.33,140.41,8308.544466099087,120.0323,120.1349,119.9981,120.0665,8308.5445
2015-02-17 13:25:00,140.41,140.65,140.41,140.58,5539.029644066058,120.0665,120.2718,120.0665,120.2119,5539.0296
2015-02-17 13:30:00,140.62,140.62,140.55,140.55,5333.880397989537,120.2461,120.2461,120.1862,120.1862,5333.8804
2015-02-17 13:35:00,140.5,140.52,140.42,140.47,3590.111806339112,120.1435,120.1606,120.0751,120.1178,3590.1118
2015-02-17 13:40:00,140.46,140.54,140.46,140.52,4308.134167606934,120.1093,120.1777,120.1093,120.1606,4308.1342
2015-02-17 13:45:00,140.53,140.59,140.49,140.51,3487.537183300851,120.1691,120.2205,120.1349,120.152,3487.5372
2015-02-17 13:50:00,140.49,140.5,140.44,140.47,2872.089445071289,120.1349,120.1435,120.0922,120.1178,2872.0894
2015-02-17 13:55:00,140.46,140.54,140.41,140.54,4513.283413683455,120.1093,120.1777,120.0665,120.1777,4513.2834
2015-02-17 14:00:00,140.52,140.53,140.39,140.42,4615.858036721715,120.1606,120.1691,120.0494,120.0751,4615.858
2015-02-17 14:05:00,140.41,140.59,140.41,140.53,5026.156528874756,120.0665,120.2205,120.0665,120.1691,5026.1565
2015-02-17 14:10:00,140.47,140.53,140.38,140.4,3897.8356754538927,120.1178,120.1691,120.0409,120.058,3897.8357
2015-02-17 14:15:00,140.38,140.4,140.34,140.36,5846.753513180839,120.0409,120.058,120.0067,120.0238,5846.7535
2015-02-17 14:20:00,140.36,140.41,140.34,140.34,4513.283413683455,120.0238,120.0665,120.0067,120.0067,4513.2834
2015-02-17 14:25:00,140.37,140.41,140.34,140.41,5128.731151913016,120.0323,120.0665,120.0067,120.0665,5128.7312
2015-02-17 14:30:00,140.41,140.44,140.35,140.44,5231.305774951277,120.0665,120.0922,120.0152,120.0922,5231.3058
2015-02-17 14:35:00,140.44,140.53,140.43,140.47,5333.880397989537,120.0922,120.1691,120.0836,120.1178,5333.8804
2015-02-17 14:40:00,140.51,140.54,140.49,140.51,5436.455021027798,120.152,120.1777,120.1349,120.152,5436.455
2015-02-17 14:45:00,140.5,140.51,140.47,140.49,6872.499743563442,120.1435,120.152,120.1178,120.1349,6872.4997
2015-02-17 14:50:00,140.46,140.48,140.25,140.27,4513.283413683455,120.1093,120.1264,119.9297,119.9468,4513.2834
2015-02-17 14:55:00,140.27,140.38,140.27,140.29,6051.902759257359,119.9468,120.0409,119.9468,119.9639,6051.9028
2015-02-17 15:00:00,140.28,140.42,140.27,140.42,5231.305774951277,119.9554,120.0751,119.9468,120.0751,5231.3058
2015-02-17 15:05:00,140.38,140.41,140.34,140.36,5846.753513180839,120.0409,120.0665,120.0067,120.0238,5846.7535
2015-02-17 15:10:00,140.38,140.42,140.36,140.36,5333.880397989537,120.0409,120.0751,120.0238,120.0238,5333.8804
2015-02-17 15:15:00,140.4,140.43,140.33,140.37,7180.223612678223,120.058,120.0836,119.9981,120.0323,7180.2236
2015-02-17 15:20:00,140.37,140.37,140.32,140.36,11590.932403323415,120.0323,120.0323,119.9896,120.0238,11590.9324
2015-02-17 15:25:00,140.37,140.4,140.34,140.39,5231.305774951277,120.0323,120.058,120.0067,120.0494,5231.3058
2015-02-17 15:30:00,140.38,140.39,140.14,140.17,11693.507026361678,120.0409,120.0494,119.8357,119.8613,11693.507
2015-02-17 15:35:00,140.18,140.31,140.16,140.3,13642.424864088624,119.8699,119.981,119.8528,119.9725,13642.4249
2015-02-17 15:40:00,140.3,140.33,140.23,140.26,11898.656272438198,119.9725,119.9981,119.9126,119.9383,11898.6563
2015-02-17 15:45:00,140.24,140.25,140.13,140.15,26669.401989947684,119.9212,119.9297,119.8271,119.8442,26669.402
2015-02-17 15:50:00,140.18,140.2,140.14,140.19,27284.849728177247,119.8699,119.887,119.8357,119.8784,27284.8497
2015-02-17 15:55:00,140.18,140.23,140.15,140.2,51082.16227305365,119.8699,119.9126,119.8442,119.887,51082.1623
2015-02-18 09:30:00,140.21,140.21,139.54,139.84,22976.71556057032,119.8955,119.8955,119.3226,119.5791,22976.7156
2015-02-18 09:35:00,139.96,139.96,139.71,139.71,10565.186172940814,119.6817,119.6817,119.468,119.468,10565.1862
2015-02-18 09:40:00,139.75,139.87,139.67,139.78,7282.798235716484,119.5022,119.6048,119.4337,119.5278,7282.7982
2015-02-18 09:45:00,139.79,139.82,139.41,139.64,20617.49923069033,119.5364,119.562,119.2114,119.4081,20617.4992
2015-02-18 09:50:00,139.62,139.66,139.45,139.51,5231.305774951277,119.391,119.4252,119.2456,119.2969,5231.3058
2015-02-18 09:55:00,139.43,139.72,139.42,139.72,6769.925120525182,119.2285,119.4765,119.22,119.4765,6769.9251
2015-02-18 10:00:00,139.76,139.8,139.43,139.53,8923.992204328648,119.5107,119.5449,119.2285,119.314,8923.9922
2015-02-18 10:05:00,139.6,139.66,139.51,139.63,6051.902759257359,119.3739,119.4252,119.2969,119.3995,6051.9028
2015-02-18 10:10:00,139.66,139.66,139.52,139.61,3077.2386911478097,119.4252,119.4252,119.3055,119.3824,3077.2387
2015-02-18 10:15:00,139.56,139.69,139.54,139.69,7282.798235716484,119.3397,119.4508,119.3226,119.4508,7282.7982
2015-02-18 10:20:00,139.65,139.78,139.62,139.75,7077.648989639963,119.4166,119.5278,119.391,119.5022,7077.649
2015-02-18 10:25:00,139.72,139.75,139.62,139.66,6667.350497486921,119.4765,119.5022,119.391,119.4252,6667.3505
2015-02-18 10:30:00,139.66,139.69,139.59,139.59,4205.559544568673,119.4252,119.4508,119.3653,119.3653,4205.5595
2015-02-18 10:35:00,139.63,139.64,139.55,139.55,6051.902759257359,119.3995,119.4081,119.3311,119.3311,6051.9028
2015-02-18 10:40:00,139.58,139.64,139.51,139.51,6154.47738229562,119.3568,119.4081,119.2969,119.2969,6154.4774
2015-02-18 10:45:00,139.49,139.51,139.41,139.51,5641.604267104318,119.2798,119.2969,119.2114,119.2969,5641.6043
2015-02-18 10:50:00,139.48,139.62,139.48,139.51,9847.163811672992,119.2713,119.391,119.2713,119.2969,9847.1638
2015-02-18 10:55:00,139.48,139.66,139.48,139.62,7590.522104831264,119.2713,119.4252,119.2713,119.391,7590.5221
2015-02-18 11:00:00,139.65,139.68,139.59,139.61,3179.8133141860703,119.4166,119.4423,119.3653,119.3824,3179.8133
2015-02-18 11:05:00,139.6,139.71,139.57,139.57,8000.820596984306,119.3739,119.468,119.3482,119.3482,8000.8206
2015-02-18 11:10:00,139.59,139.6,139.53,139.55,2974.6640681095496,119.3653,119.3739,119.314,119.3311,2974.6641
2015-02-18 11:15:00,139.5,139.51,139.35,139.38,3692.686429377372,119.2884,119.2969,119.1601,119.1858,3692.6864
2015-02-18 11:20:00,139.37,139.49,139.37,139.46,9436.86531951995,119.1772,119.2798,119.1772,119.2542,9436.8653
2015-02-18 11:25:00,139.45,139.59,139.42,139.54,10360.036926864292,119.2456,119.3653,119.22,119.3226,10360.0369
2015-02-18 11:30:00,139.55,139.63,139.55,139.56,3487.537183300851,119.3311,119.3995,119.3311,119.3397,3487.5372
2015-02-18 11:35:00,139.57,139.6,139.55,139.56,6154.47738229562,119.3482,119.3739,119.3311,119.3397,6154.4774
2015-02-18 11:40:00,139.56,139.65,139.55,139.61,4513.283413683455,119.3397,119.4166,119.3311,119.3824,4513.2834
2015-02-18 11:45:00,139.6,139.65,139.56,139.65,3487.537183300851,119.3739,119.4166,119.3397,119.4166,3487.5372
2015-02-18 11:50:00,139.66,139.85,139.66,139.85,2256.6417068417272,119.4252,119.5877,119.4252,119.5877,2256.6417
2015-02-18 11:55:00,139.83,139.83,139.72,139.72,3487.537183300851,119.5706,119.5706,119.4765,119.4765,3487.5372
2015-02-18 12:00:00,139.75,139.92,139.74,139.88,4718.432659759975,119.5022,119.6475,119.4936,119.6133,4718.4327
2015-02-18 12:05:00,139.93,139.99,139.93,139.99,1641.1939686121652,119.6561,119.7074,119.6561,119.7074,1641.194
2015-02-18 12:10:00,139.99,139.99,139.89,139.91,2564.365575956508,119.7074,119.7074,119.6219,119.639,2564.3656
2015-02-18 12:15:00,139.9,140.03,139.9,140.02,2974.6640681095496,119.6304,119.7416,119.6304,119.733,2974.6641
2015-02-18 12:20:00,140.02,140.02,139.91,139.91,2666.9401989947687,119.733,119.733,119.639,119.639,2666.9402
2015-02-18 12:25:00,139.92,139.93,139.87,139.92,3282.3879372243305,119.6475,119.6561,119.6048,119.6475,3282.3879
2015-02-18 12:30:00,139.87,139.91,139.86,139.87,2256.6417068417272,119.6048,119.639,119.5962,119.6048,2256.6417
2015-02-18 12:35:00,139.89,139.93,139.75,139.79,6257.0520053338805,119.6219,119.6561,119.5022,119.5364,6257.052
2015-02-18 12:40:00,139.75,139.76,139.67,139.7,3384.962560262591,119.5022,119.5107,119.4337,119.4594,3384.9626
2015-02-18 12:45:00,139.75,139.8,139.71,139.75,3590.111806339112,119.5022,119.5449,119.468,119.5022,3590.1118
2015-02-18 12:50:00,139.73,139.77,139.72,139.74,5333.880397989537,119.4851,119.5193,119.4765,119.4936,5333.8804
2015-02-18 12:55:00,139.72,139.72,139.65,139.68,3179.8133141860703,119.4765,119.4765,119.4166,119.4423,3179.8133
2015-02-18 13:00:00,139.68,139.68,139.59,139.6,3077.2386911478097,119.4423,119.4423,119.3653,119.3739,3077.2387
2015-02-18 13:05:00,139.59,139.61,139.56,139.58,1230.895476459124,119.3653,119.3824,119.3397,119.3568,1230.8955
2015-02-18 13:10:00,139.57,139.57,139.43,139.43,4821.007282798236,119.3482,119.3482,119.2285,119.2285,4821.0073
2015-02-18 13:15:00,139.44,139.5,139.44,139.44,2359.216329879988,119.2371,119.2884,119.2371,119.2371,2359.2163
2015-02-18 13:20:00,139.43,139.47,139.43,139.44,3384.962560262591,119.2285,119.2627,119.2285,119.2371,3384.9626
2015-02-18 13:25:00,139.42,139.58,139.39,139.58,3795.261052415632,119.22,119.3568,119.1943,119.3568,3795.2611
2015-02-18 13:30:00,139.61,139.77,139.61,139.73,6564.775874448661,119.3824,119.5193,119.3824,119.4851,6564.7759
2015-02-18 13:35:00,139.7,139.73,139.67,139.72,1128.3208534208636,119.4594,119.4851,119.4337,119.4765,1128.3209
2015-02-18 13:40:00,139.76,139.77,139.68,139.68,2359.216329879988,119.5107,119.5193,119.4423,119.4423,2359.2163
2015-02-18 13:45:00,139.69,139.75,139.68,139.68,1743.7685916504256,119.4508,119.5022,119.4423,119.4423,1743.7686
2015-02-18 13:50:00,139.68,139.73,139.6,139.6,4410.708790645194,119.4423,119.4851,119.3739,119.3739,4410.7088
2015-02-18 13:55:00,139.62,139.65,139.61,139.61,2666.9401989947687,119.391,119.4166,119.3824,119.3824,2666.9402
2015-02-18 14:00:00,139.64,139.89,139.63,139.72,9334.29069648169,119.4081,119.6219,119.3995,119.4765,9334.2907
2015-02-18 14:05:00,139.74,139.85,139.71,139.83,16309.365063083393,119.4936,119.5877,119.468,119.5706,16309.3651
2015-02-18 14:10:00,139.84,140.01,139.84,140.01,2051.4924607652065,119.5791,119.7245,119.5791,119.7245,2051.4925
2015-02-18 14:15:00,139.98,140.05,139.94,140.02,2974.6640681095496,119.6988,119.7587,119.6646,119.733,2974.6641
2015-02-18 14:20:00,140.02,140.02,139.9,139.95,2359.216329879988,119.733,119.733,119.6304,119.6732,2359.2163
2015-02-18 14:25:00,139.97,139.99,139.83,139.91,18873.7306390399,119.6903,119.7074,119.5706,119.639,18873.7306
2015-02-18 14:30:00,139.91,139.98,139.89,139.97,3795.261052415632,119.639,119.6988,119.6219,119.6903,3795.2611
2015-02-18 14:35:00,139.93,140.02,139.93,140.0,3282.3879372243305,119.6561,119.733,119.6561,119.7159,3282.3879
2015-02-18 14:40:00,140.0,140.16,140.0,140.16,12103.80551851472,119.7159,119.8528,119.7159,119.8528,12103.8055
2015-02-18 14:45:00,140.18,140.21,140.05,140.1,9744.58918863473,119.8699,119.8955,119.7587,119.8014,9744.5892
2015-02-18 14:50:00,140.13,140.16,140.06,140.08,4923.581905836496,119.8271,119.8528,119.7672,119.7843,4923.5819
2015-02-18 14:55:00,140.07,140.15,140.07,140.13,7180.223612678223,119.7758,119.8442,119.7758,119.8271,7180.2236
2015-02-18 15:00:00,140.16,140.18,140.1,140.13,8205.969843060826,119.8528,119.8699,119.8014,119.8271,8205.9698
2015-02-18 15:05:00,140.13,140.26,140.09,140.14,10052.313057749512,119.8271,119.9383,119.7929,119.8357,10052.3131
2015-02-18 15:10:00,140.16,140.16,140.05,140.15,8616.268335213868,119.8528,119.8528,119.7587,119.8442,8616.2683
2015-02-18 15:15:00,140.13,140.35,140.1,140.35,6564.775874448661,119.8271,120.0152,119.8014,120.0152,6564.7759
2015-02-18 15:20:00,140.36,140.39,140.19,140.22,5436.455021027798,120.0238,120.0494,119.8784,119.9041,5436.455
2015-02-18 15:25:00,140.21,140.23,140.17,140.17,6051.902759257359,119.8955,119.9126,119.8613,119.8613,6051.9028
2015-02-18 15:30:00,140.19,140.2,140.1,140.15,8718.842958252128,119.8784,119.887,119.8014,119.8442,8718.843
2015-02-18 15:35:00,140.19,140.19,140.07,140.19,6257.0520053338805,119.8784,119.8784,119.7758,119.8784,6257.052
2015-02-18 15:40:00,140.16,140.17,140.05,140.05,24720.48415222074,119.8528,119.8613,119.7587,119.7587,24720.4842
2015-02-18 15:45:00,140.07,140.16,140.05,140.07,8103.395220022566,119.7758,119.8528,119.7587,119.7758,8103.3952
2015-02-18 15:50:00,140.06,140.14,140.06,140.09,13026.977125859064,119.7672,119.8357,119.7672,119.7929,13026.9771
2015-02-18 15:55:00,140.1,140.25,140.1,140.24,24412.76028310596,119.8014,119.9297,119.8014,119.9212,24412.7603
2015-02-19 09:30:00,139.84,139.92,139.44,139.44,22361.26782234076,119.5791,119.6475,119.2371,119.2371,22361.2678
2015-02-19 09:35:00,139.46,139.51,139.1,139.32,22361.26782234076,119.2542,119.2969,118.9463,119.1345,22361.2678
2015-02-19 09:40:00,139.27,139.59,139.21,139.4,22156.11857626423,119.0917,119.3653,119.0404,119.2029,22156.1186
2015-02-19 09:45:00,139.4,139.77,139.4,139.7,30874.96153451636,119.2029,119.5193,119.2029,119.4594,30874.9615
2015-02-19 09:50:00,139.66,139.75,139.54,139.64,14565.596471432968,119.4252,119.5022,119.3226,119.4081,14565.5965
2015-02-19 09:55:00,139.62,139.83,139.56,139.64,9129.14145040517,119.391,119.5706,119.3397,119.4081,9129.1415
2015-02-19 10:00:00,139.64,139.87,139.53,139.66,18873.7306390399,119.4081,119.6048,119.314,119.4252,18873.7306
2015-02-19 10:05:00,139.65,139.65,139.49,139.52,18873.7306390399,119.4166,119.4166,119.2798,119.3055,18873.7306
2015-02-19 10:10:00,139.54,139.72,139.54,139.65,18668.58139296338,119.3226,119.4765,119.3226,119.4166,18668.5814
2015-02-19 10:15:00,139.66,139.76,139.66,139.7,8718.842958252128,119.4252,119.5107,119.4252,119.4594,8718.843
2015-02-19 10:20:00,139.73,139.76,139.63,139.65,8821.417581290389,119.4851,119.5107,119.3995,119.4166,8821.4176
2015-02-19 10:25:00,139.64,139.77,139.63,139.7,7487.947481793004,119.4081,119.5193,119.3995,119.4594,7487.9475
2015-02-19 10:30:00,139.69,139.69,139.59,139.6,18155.70827777208,119.4508,119.4508,119.3653,119.3739,18155.7083
2015-02-19 10:35:00,139.6,139.61,139.48,139.5,9949.738434711251,119.3739,119.3824,119.2713,119.2884,9949.7384
2015-02-19 10:40:00,139.53,139.65,139.51,139.62,10360.036926864292,119.314,119.4166,119.2969,119.391,10360.0369
2015-02-19 10:45:00,139.6,139.67,139.59,139.59,10052.313057749512,119.3739,119.4337,119.3653,119.3653,10052.3131
2015-02-19 10:50:00,139.62,139.63,139.42,139.53,19078.87988511642,119.391,119.3995,119.22,119.314,19078.8799
2015-02-19 10:55:00,139.53,139.63,139.51,139.62,11590.932403323415,119.314,119.3995,119.2969,119.391,11590.9324
2015-02-19 11:00:00,139.63,139.7,139.55,139.56,13437.275618012103,119.3995,119.4594,119.3311,119.3397,13437.2756
2015-02-19 11:05:00,139.59,139.64,139.52,139.59,8616.268335213868,119.3653,119.4081,119.3055,119.3653,8616.2683
2015-02-19 11:10:00,139.59,139.7,139.54,139.68,8616.268335213868,119.3653,119.4594,119.3226,119.4423,8616.2683
2015-02-19 11:15:00,139.67,139.77,139.53,139.77,27182.275105138982,119.4337,119.5193,119.314,119.5193,27182.2751
2015-02-19 11:20:00,139.77,139.9,139.74,139.83,10257.462303826032,119.5193,119.6304,119.4936,119.5706,10257.4623
2015-02-19 11:25:00,139.83,139.92,139.81,139.87,11488.357780285158,119.5706,119.6475,119.5535,119.6048,11488.3578
2015-02-19 11:30:00,139.9,139.97,139.69,139.72,8923.992204328648,119.6304,119.6903,119.4508,119.4765,8923.9922
2015-02-19 11:35:00,139.75,139.78,139.7,139.78,2769.514822033029,119.5022,119.5278,119.4594,119.5278,2769.5148
2015-02-19 11:40:00,139.79,139.88,139.78,139.84,4513.283413683455,119.5364,119.6133,119.5278,119.5791,4513.2834
2015-02-19 11:45:00,139.84,139.93,139.78,139.92,18463.43214688686,119.5791,119.6561,119.5278,119.6475,18463.4321
2015-02-19 11:50:00,139.92,140.0,139.91,139.96,14155.297979279923,119.6475,119.7159,119.639,119.6817,14155.298
2015-02-19 11:55:00,139.95,139.97,139.89,139.93,6769.925120525182,119.6732,119.6903,119.6219,119.6561,6769.9251
2015-02-19 12:00:00,139.92,139.92,139.77,139.81,9642.014565596472,119.6475,119.6475,119.5193,119.5535,9642.0146
2015-02-19 12:05:00,139.76,139.78,139.66,139.66,3692.686429377372,119.5107,119.5278,119.4252,119.4252,3692.6864
2015-02-19 12:10:00,139.63,139.7,139.63,139.7,5846.753513180839,119.3995,119.4594,119.3995,119.4594,5846.7535
2015-02-19 12:15:00,139.7,139.8,139.66,139.78,13334.700994973842,119.4594,119.5449,119.4252,119.5278,13334.701
2015-02-19 12:20:00,139.78,139.8,139.74,139.74,15386.193455739049,119.5278,119.5449,119.4936,119.4936,15386.1935
2015-02-19 12:25:00,139.72,139.72,139.66,139.69,5128.731151913016,119.4765,119.4765,119.4252,119.4508,5128.7312
2015-02-19 12:30:00,139.66,139.72,139.63,139.63,7795.671350907785,119.4252,119.4765,119.3995,119.3995,7795.6714
2015-02-19 12:35:00,139.63,139.63,139.49,139.57,4923.581905836496,119.3995,119.3995,119.2798,119.3482,4923.5819
2015-02-19 12:40:00,139.57,139.64,139.57,139.62,3692.686429377372,119.3482,119.4081,119.3482,119.391,3692.6864
2015-02-19 12:45:00,139.61,139.72,139.55,139.61,27387.424351215508,119.3824,119.4765,119.3311,119.3824,27387.4244
2015-02-19 12:50:00,139.61,139.62,139.51,139.51,6359.626628372141,119.3824,119.391,119.2969,119.2969,6359.6266
2015-02-19 12:55:00,139.47,139.49,139.35,139.49,4102.984921530413,119.2627,119.2798,119.1601,119.2798,4102.9849
2015-02-19 13:00:00,139.48,139.52,139.34,139.34,3590.111806339112,119.2713,119.3055,119.1516,119.1516,3590.1118
2015-02-19 13:05:00,139.36,139.42,139.32,139.4,11180.633911170376,119.1687,119.22,119.1345,119.2029,11180.6339
2015-02-19 13:10:00,139.39,139.52,139.39,139.44,4205.559544568673,119.1943,119.3055,119.1943,119.2371,4205.5595
2015-02-19 13:15:00,139.48,139.5,139.39,139.47,16309.365063083393,119.2713,119.2884,119.1943,119.2627,16309.3651
2015-02-19 13:20:00,139.46,139.59,139.44,139.53,6975.074366601702,119.2542,119.3653,119.2371,119.314,6975.0744
2015-02-19 13:25:00,139.52,139.62,139.45,139.56,4923.581905836496,119.3055,119.391,119.2456,119.3397,4923.5819
2015-02-19 13:30:00,139.55,139.61,139.51,139.56,5231.305774951277,119.3311,119.3824,119.2969,119.3397,5231.3058
2015-02-19 13:35:00,139.58,139.65,139.55,139.61,7898.245973946045,119.3568,119.4166,119.3311,119.3824,7898.246
2015-02-19 13:40:00,139.57,139.64,139.56,139.64,3897.8356754538927,119.3482,119.4081,119.3397,119.4081,3897.8357
2015-02-19 13:45:00,139.64,139.64,139.56,139.57,27797.72284336855,119.4081,119.4081,119.3397,119.3482,27797.7228
2015-02-19 13:50:00,139.55,139.57,139.49,139.49,4923.581905836496,119.3311,119.3482,119.2798,119.2798,4923.5819
2015-02-19 13:55:00,139.52,139.54,139.44,139.48,5641.604267104318,119.3055,119.3226,119.2371,119.2713,5641.6043
2015-02-19 14:00:00,139.47,139.59,139.47,139.56,5333.880397989537,119.2627,119.3653,119.2627,119.3397,5333.8804
2015-02-19 14:05:00,139.55,139.63,139.53,139.56,10770.335419017334,119.3311,119.3995,119.314,119.3397,10770.3354
2015-02-19 14:10:00,139.56,139.63,139.56,139.58,22874.14093753205,119.3397,119.3995,119.3397,119.3568,22874.1409
2015-02-19 14:15:00,139.58,139.6,139.53,139.56,3590.111806339112,119.3568,119.3739,119.314,119.3397,3590.1118
2015-02-19 14:20:00,139.57,139.66,139.53,139.56,16104.215817006872,119.3482,119.4252,119.314,119.3397,16104.2158
2015-02-19 14:25:00,139.52,139.55,139.44,139.44,8821.417581290389,119.3055,119.3311,119.2371,119.2371,8821.4176
2015-02-19 14:30:00,139.46,139.6,139.44,139.56,4923.581905836496,119.2542,119.3739,119.2371,119.3397,4923.5819
2015-02-19 14:35:00,139.59,139.59,139.44,139.55,18771.15601600164,119.3653,119.3653,119.2371,119.3311,18771.156
2015-02-19 14:40:00,139.62,139.65,139.52,139.61,23387.01405272336,119.391,119.4166,119.3055,119.3824,23387.0141
2015-02-19 14:45:00,139.61,139.64,139.52,139.57,7898.245973946045,119.3824,119.4081,119.3055,119.3482,7898.246
2015-02-19 14:50:00,139.56,139.62,139.52,139.59,13847.574110165144,119.3397,119.391,119.3055,119.3653,13847.5741
2015-02-19 14:55:00,139.6,139.6,139.52,139.54,9334.29069648169,119.3739,119.3739,119.3055,119.3226,9334.2907
2015-02-19 15:00:00,139.55,139.6,139.53,139.53,6975.074366601702,119.3311,119.3739,119.314,119.314,6975.0744
2015-02-19 15:05:00,139.56,139.61,139.53,139.53,17335.111293465994,119.3397,119.3824,119.314,119.314,17335.1113
2015-02-19 15:10:00,139.52,139.61,139.51,139.61,10257.462303826032,119.3055,119.3824,119.2969,119.3824,10257.4623
2015-02-19 15:15:00,139.62,139.66,139.59,139.59,13744.999487126885,119.391,119.4252,119.3653,119.3653,13744.9995
2015-02-19 15:20:00,139.61,139.69,139.61,139.66,8513.693712175607,119.3824,119.4508,119.3824,119.4252,8513.6937
2015-02-19 15:25:00,139.66,139.75,139.64,139.68,13539.850241050364,119.4252,119.5022,119.4081,119.4423,13539.8502
2015-02-19 15:30:00,139.69,139.71,139.62,139.63,9334.29069648169,119.4508,119.468,119.391,119.3995,9334.2907
2015-02-19 15:35:00,139.63,139.71,139.61,139.63,24515.33490614422,119.3995,119.468,119.3824,119.3995,24515.3349
2015-02-19 15:40:00,139.64,139.68,139.59,139.62,14257.872602318186,119.4081,119.4423,119.3653,119.391,14257.8726
2015-02-19 15:45:00,139.61,139.68,139.61,139.64,14257.872602318186,119.3824,119.4423,119.3824,119.4081,14257.8726
2015-02-19 15:50:00,139.64,139.68,139.59,139.66,22361.26782234076,119.4081,119.4423,119.3653,119.4252,22361.2678
2015-02-19 15:55:00,139.68,139.84,139.67,139.79,56313.46804800492,119.4423,119.5791,119.4337,119.5364,56313.468
2015-02-20 09:30:00,139.6,140.61,139.42,140.27,85957.53410606216,119.3739,120.2376,119.22,119.9468,85957.5341
2015-02-20 09:35:00,140.27,140.59,139.92,139.98,16924.812801312954,119.9468,120.2205,119.6475,119.6988,16924.8128
2015-02-20 09:40:00,139.69,139.94,139.61,139.7,8718.842958252128,119.4508,119.6646,119.3824,119.4594,8718.843
2015-02-20 09:45:00,139.7,139.98,139.55,139.72,10975.484665093856,119.4594,119.6988,119.3311,119.4765,10975.4847
2015-02-20 09:50:00,139.73,140.04,139.61,139.91,14770.745717509488,119.4851,119.7501,119.3824,119.639,14770.7457
2015-02-20 09:55:00,139.96,140.01,139.7,139.73,15283.61883270079,119.6817,119.7245,119.4594,119.4851,15283.6188
2015-02-20 10:00:00,139.79,139.91,139.71,139.77,28720.89445071289,119.5364,119.639,119.468,119.5193,28720.8945
2015-02-20 10:05:00,139.84,139.89,139.67,139.88,17745.40978561904,119.5791,119.6219,119.4337,119.6133,17745.4098
2015-02-20 10:10:00,139.89,140.04,139.85,139.99,5949.328136219099,119.6219,119.7501,119.5877,119.7074,5949.3281
2015-02-20 10:15:00,139.91,139.97,139.82,139.95,10565.186172940814,119.639,119.6903,119.562,119.6732,10565.1862
2015-02-20 10:20:00,139.9,140.0,139.86,140.0,26156.528874756383,119.6304,119.7159,119.5962,119.7159,26156.5289
2015-02-20 10:25:00,140.03,140.18,140.03,140.03,3077.2386911478097,119.7416,119.8699,119.7416,119.7416,3077.2387
2015-02-20 10:30:00,140.01,140.01,139.85,139.93,9436.86531951995,119.7245,119.7245,119.5877,119.6561,9436.8653
2015-02-20 10:35:00,140.01,140.33,140.01,140.33,4718.432659759975,119.7245,119.9981,119.7245,119.9981,4718.4327
2015-02-20 10:40:00,140.29,140.29,140.08,140.1,1948.9178377269463,119.9639,119.9639,119.7843,119.8014,1948.9178
2015-02-20 10:45:00,140.15,140.34,140.15,140.27,3795.261052415632,119.8442,120.0067,119.8442,119.9468,3795.2611
2015-02-20 10:50:00,140.22,140.24,140.04,140.1,3897.8356754538927,119.9041,119.9212,119.7501,119.8014,3897.8357
2015-02-20 10:55:00,140.17,140.2,140.08,140.13,8923.992204328648,119.8613,119.887,119.7843,119.8271,8923.9922
2015-02-20 11:00:00,140.12,140.31,140.1,140.19,4410.708790645194,119.8185,119.981,119.8014,119.8784,4410.7088
2015-02-20 11:05:00,140.19,140.31,140.17,140.3,9744.58918863473,119.8784,119.981,119.8613,119.9725,9744.5892
2015-02-20 11:10:00,140.29,140.4,140.26,140.36,12616.67863370602,119.9639,120.058,119.9383,120.0238,12616.6786
2015-02-20 11:15:00,140.39,140.47,140.39,140.41,3282.3879372243305,120.0494,120.1178,120.0494,120.0665,3282.3879
2015-02-20 11:20:00,140.4,140.4,140.33,140.36,2564.365575956508,120.058,120.058,119.9981,120.0238,2564.3656
2015-02-20 11:25:00,140.34,140.42,140.33,140.4,3487.537183300851,120.0067,120.0751,119.9981,120.058,3487.5372
2015-02-20 11:30:00,140.41,140.43,140.39,140.42,3795.261052415632,120.0665,120.0836,120.0494,120.0751,3795.2611
2015-02-20 11:35:00,140.46,140.47,140.31,140.32,4000.410298492153,120.1093,120.1178,119.981,119.9896,4000.4103
2015-02-20 11:40:00,140.31,140.35,140.19,140.2,2461.790952918248,119.981,120.0152,119.8784,119.887,2461.791
2015-02-20 11:45:00,140.19,140.25,140.09,140.25,10770.335419017334,119.8784,119.9297,119.7929,119.9297,10770.3354
2015-02-20 11:50:00,140.22,140.24,140.18,140.21,2872.089445071289,119.9041,119.9212,119.8699,119.8955,2872.0894
2015-02-20 11:55:00,140.19,140.22,140.16,140.18,4102.984921530413,119.8784,119.9041,119.8528,119.8699,4102.9849
2015-02-20 12:00:00,140.18,140.36,140.18,140.36,2256.6417068417272,119.8699,120.0238,119.8699,120.0238,2256.6417
2015-02-20 12:05:00,140.36,140.46,140.33,140.46,7385.372858754744,120.0238,120.1093,119.9981,120.1093,7385.3729
2015-02-20 12:10:00,140.42,140.6,140.42,140.54,10872.910042055595,120.0751,120.229,120.0751,120.1777,10872.91
2015-02-20 12:15:00,140.57,140.74,140.57,140.74,2051.4924607652065,120.2033,120.3487,120.2033,120.3487,2051.4925
2015-02-20 12:20:00,140.77,140.8,140.76,140.8,2974.6640681095496,120.3744,120.4,120.3658,120.4,2974.6641
2015-02-20 12:25:00,140.72,140.8,140.7,140.8,1743.7685916504256,120.3316,120.4,120.3145,120.4,1743.7686
2015-02-20 12:30:00,140.8,140.8,140.58,140.62,2769.514822033029,120.4,120.4,120.2119,120.2461,2769.5148
2015-02-20 12:35:00,140.69,141.02,140.69,140.78,4513.283413683455,120.306,120.5882,120.306,120.3829,4513.2834
2015-02-20 12:40:00,140.85,140.97,140.8,140.85,2974.6640681095496,120.4428,120.5454,120.4,120.4428,2974.6641
2015-02-20 12:45:00,140.85,140.9,140.8,140.85,2256.6417068417272,120.4428,120.4855,120.4,120.4428,2256.6417
2015-02-20 12:50:00,140.86,140.92,140.8,140.8,2974.6640681095496,120.4513,120.5026,120.4,120.4,2974.6641
2015-02-20 12:55:00,140.79,140.92,140.74,140.92,7795.671350907785,120.3915,120.5026,120.3487,120.5026,7795.6714
2015-02-20 13:00:00,140.9,140.96,140.88,140.91,2256.6417068417272,120.4855,120.5368,120.4684,120.4941,2256.6417
2015-02-20 13:05:00,140.93,140.93,140.82,140.93,5026.156528874756,120.5112,120.5112,120.4171,120.5112,5026.1565
2015-02-20 13:10:00,140.91,141.0,140.91,140.96,2974.6640681095496,120.4941,120.571,120.4941,120.5368,2974.6641
2015-02-20 13:15:00,140.97,140.99,140.93,140.96,2154.067083803467,120.5454,120.5625,120.5112,120.5368,2154.0671
2015-02-20 13:20:00,140.93,141.04,140.93,140.99,923.171607344343,120.5112,120.6053,120.5112,120.5625,923.1716
2015-02-20 13:25:00,141.02,141.02,140.92,140.92,1538.6193455739049,120.5882,120.5882,120.5026,120.5026,1538.6193
2015-02-20 13:30:00,140.92,140.94,140.87,140.92,2051.4924607652065,120.5026,120.5197,120.4599,120.5026,2051.4925
2015-02-20 13:35:00,140.9,140.94,140.84,140.87,9642.014565596472,120.4855,120.5197,120.4342,120.4599,9642.0146
2015-02-20 13:40:00,140.87,140.97,140.84,140.96,4102.984921530413,120.4599,120.5454,120.4342,120.5368,4102.9849
2015-02-20 13:45:00,140.96,141.04,140.96,141.04,1743.7685916504256,120.5368,120.6053,120.5368,120.6053,1743.7686
2015-02-20 13:50:00,141.02,141.04,140.99,141.04,3282.3879372243305,120.5882,120.6053,120.5625,120.6053,3282.3879
2015-02-20 13:55:00,141.01,141.14,140.99,141.09,3179.8133141860703,120.5796,120.6908,120.5625,120.648,3179.8133
2015-02-20 14:00:00,141.04,141.1,141.04,141.06,5846.753513180839,120.6053,120.6566,120.6053,120.6224,5846.7535
2015-02-20 14:05:00,141.09,141.24,141.09,141.24,3795.261052415632,120.648,120.7763,120.648,120.7763,3795.2611
2015-02-20 14:10:00,141.23,141.23,141.05,141.1,8103.395220022566,120.7677,120.7677,120.6138,120.6566,8103.3952
2015-02-20 14:15:00,141.08,141.12,141.04,141.12,3795.261052415632,120.6395,120.6737,120.6053,120.6737,3795.2611
2015-02-20 14:20:00,141.12,141.17,141.11,141.17,2769.514822033029,120.6737,120.7164,120.6651,120.7164,2769.5148
2015-02-20 14:25:00,141.19,141.21,141.14,141.14,2974.6640681095496,120.7335,120.7506,120.6908,120.6908,2974.6641
2015-02-20 14:30:00,141.13,141.26,141.12,141.26,10154.887680787771,120.6822,120.7934,120.6737,120.7934,10154.8877
2015-02-20 14:35:00,141.24,141.34,141.24,141.32,8513.693712175607,120.7763,120.8618,120.7763,120.8447,8513.6937
2015-02-20 14:40:00,141.27,141.32,141.22,141.27,6667.350497486921,120.8019,120.8447,120.7592,120.8019,6667.3505
2015-02-20 14:45:00,141.26,141.43,141.22,141.42,10975.484665093856,120.7934,120.9387,120.7592,120.9302,10975.4847
2015-02-20 14:50:00,141.43,141.5,141.42,141.44,3897.8356754538927,120.9387,120.9986,120.9302,120.9473,3897.8357
2015-02-20 14:55:00,141.43,141.5,141.37,141.46,8103.395220022566,120.9387,120.9986,120.8874,120.9644,8103.3952
2015-02-20 15:00:00,141.46,141.65,141.42,141.51,6872.499743563442,120.9644,121.1269,120.9302,121.0072,6872.4997
2015-02-20 15:05:00,141.49,141.65,141.49,141.63,10154.887680787771,120.9901,121.1269,120.9901,121.1098,10154.8877
2015-02-20 15:10:00,141.6,141.68,141.48,141.53,7795.671350907785,121.0841,121.1525,120.9815,121.0243,7795.6714
2015-02-20 15:15:00,141.48,141.48,141.35,141.36,6257.0520053338805,120.9815,120.9815,120.8703,120.8789,6257.052
2015-02-20 15:20:00,141.41,141.45,141.22,141.35,19181.45450815468,120.9216,120.9558,120.7592,120.8703,19181.4545
2015-02-20 15:25:00,141.33,141.41,141.3,141.34,17642.835162580777,120.8532,120.9216,120.8276,120.8618,17642.8352
2015-02-20 15:30:00,141.37,141.39,141.23,141.3,17847.984408657296,120.8874,120.9045,120.7677,120.8276,17847.9844
2015-02-20 15:35:00,141.3,141.45,141.29,141.43,11078.059288132115,120.8276,120.9558,120.819,120.9387,11078.0593
2015-02-20 15:40:00,141.45,141.47,141.35,141.4,18873.7306390399,120.9558,120.973,120.8703,120.9131,18873.7306
2015-02-20 15:45:00,141.44,141.7,141.43,141.47,39080.93137757719,120.9473,121.1696,120.9387,120.973,39080.9314
2015-02-20 15:50:00,141.48,141.58,141.44,141.58,27592.57359729203,120.9815,121.067,120.9473,121.067,27592.5736
2015-02-20 15:55:00,141.61,141.87,141.58,141.83,129962.04738947585,121.0927,121.315,121.067,121.2808,129962.0474
2015-02-23 09:30:00,141.81,142.01,141.6,141.86,19694.327623345984,121.2637,121.4347,121.0841,121.3064,19694.3276
2015-02-23 09:35:00,141.98,143.14,141.9,143.13,13539.850241050364,121.4091,122.401,121.3407,122.3924,13539.8502
2015-02-23 09:40:00,143.13,143.63,143.03,143.33,28310.59595855985,122.3924,122.82,122.3069,122.5635,28310.596
2015-02-23 09:45:00,143.31,143.32,143.04,143.04,13026.977125859064,122.5464,122.5549,122.3155,122.3155,13026.9771
2015-02-23 09:50:00,142.87,143.07,142.82,143.07,13334.700994973842,122.1701,122.3411,122.1274,122.3411,13334.701
2015-02-23 09:55:00,143.07,143.12,142.96,142.97,6564.775874448661,122.3411,122.3839,122.2471,122.2556,6564.7759
2015-02-23 10:00:00,142.91,143.08,142.82,143.08,26156.528874756383,122.2043,122.3497,122.1274,122.3497,26156.5289
2015-02-23 10:05:00,143.06,143.15,143.04,143.12,11898.656272438198,122.3326,122.4095,122.3155,122.3839,11898.6563
2015-02-23 10:10:00,143.15,143.6,143.12,143.58,26259.103497794644,122.4095,122.7943,122.3839,122.7772,26259.1035
2015-02-23 10:15:00,143.58,143.7,143.43,143.69,9026.566827366907,122.7772,122.8799,122.649,122.8713,9026.5668
2015-02-23 10:20:00,143.7,143.8,143.66,143.77,10360.036926864292,122.8799,122.9654,122.8457,122.9397,10360.0369
2015-02-23 10:25:00,143.71,143.71,143.51,143.64,8923.992204328648,122.8884,122.8884,122.7174,122.8285,8923.9922
2015-02-23 10:30:00,143.62,143.69,143.51,143.51,22566.41706841727,122.8114,122.8713,122.7174,122.7174,22566.4171
2015-02-23 10:35:00,143.52,143.53,143.42,143.44,5436.455021027798,122.7259,122.7345,122.6404,122.6575,5436.455
2015-02-23 10:40:00,143.44,143.53,143.41,143.48,9436.86531951995,122.6575,122.7345,122.6319,122.6917,9436.8653
2015-02-23 10:45:00,143.41,143.47,143.36,143.36,5026.156528874756,122.6319,122.6832,122.5891,122.5891,5026.1565
2015-02-23 10:50:00,143.41,143.52,143.31,143.46,5539.029644066058,122.6319,122.7259,122.5464,122.6746,5539.0296
2015-02-23 10:55:00,143.46,143.49,143.34,143.36,7795.671350907785,122.6746,122.7003,122.572,122.5891,7795.6714
2015-02-23 11:00:00,143.4,143.41,143.2,143.28,33747.05097958765,122.6233,122.6319,122.4523,122.5207,33747.051
2015-02-23 11:05:00,143.26,143.29,143.19,143.2,18873.7306390399,122.5036,122.5293,122.4437,122.4523,18873.7306
2015-02-23 11:10:00,143.22,143.22,143.02,143.04,3795.261052415632,122.4694,122.4694,122.2984,122.3155,3795.2611
2015-02-23 11:15:00,143.07,143.28,143.0,143.28,21130.372345881628,122.3411,122.5207,122.2813,122.5207,21130.3723
2015-02-23 11:20:00,143.23,143.39,143.23,143.34,14360.447225356444,122.478,122.6148,122.478,122.572,14360.4472
2015-02-23 11:25:00,143.34,143.42,143.27,143.33,5846.753513180839,122.572,122.6404,122.5122,122.5635,5846.7535
2015-02-23 11:30:00,143.36,143.49,143.35,143.47,5744.178890142579,122.5891,122.7003,122.5806,122.6832,5744.1789
2015-02-23 11:35:00,143.51,143.56,143.49,143.52,3692.686429377372,122.7174,122.7601,122.7003,122.7259,3692.6864
2015-02-23 11:40:00,143.51,143.54,143.44,143.45,2974.6640681095496,122.7174,122.743,122.6575,122.6661,2974.6641
2015-02-23 11:45:00,143.43,143.44,143.3,143.31,2564.365575956508,122.649,122.6575,122.5378,122.5464,2564.3656
2015-02-23 11:50:00,143.34,143.37,143.21,143.21,6975.074366601702,122.572,122.5977,122.4609,122.4609,6975.0744
2015-02-23 11:55:00,143.18,143.34,143.13,143.31,9129.14145040517,122.4352,122.572,122.3924,122.5464,9129.1415
2015-02-23 12:00:00,143.32,143.49,143.31,143.48,2872.089445071289,122.5549,122.7003,122.5464,122.6917,2872.0894
2015-02-23 12:05:00,143.51,143.65,143.5,143.59,10052.313057749512,122.7174,122.8371,122.7088,122.7858,10052.3131
2015-02-23 12:10:00,143.58,143.6,143.5,143.5,6667.350497486921,122.7772,122.7943,122.7088,122.7088,6667.3505
2015-02-23 12:15:00,143.47,143.47,143.37,143.4,4410.708790645194,122.6832,122.6832,122.5977,122.6233,4410.7088
2015-02-23 12:20:00,143.4,143.42,143.37,143.39,4410.708790645194,122.6233,122.6404,122.5977,122.6148,4410.7088
2015-02-23 12:25:00,143.39,143.39,143.32,143.37,6667.350497486921,122.6148,122.6148,122.5549,122.5977,6667.3505
2015-02-23 12:30:00,143.34,143.39,143.31,143.36,5744.178890142579,122.572,122.6148,122.5464,122.5891,5744.1789
2015-02-23 12:35:00,143.41,143.49,143.26,143.31,4923.581905836496,122.6319,122.7003,122.5036,122.5464,4923.5819
2015-02-23 12:40:00,143.31,143.41,143.31,143.35,2666.9401989947687,122.5464,122.6319,122.5464,122.5806,2666.9402
2015-02-23 12:45:00,143.3,143.34,143.22,143.24,5231.305774951277,122.5378,122.572,122.4694,122.4865,5231.3058
2015-02-23 12:50:00,143.2,143.23,143.13,143.22,2051.4924607652065,122.4523,122.478,122.3924,122.4694,2051.4925
2015-02-23 12:55:00,143.21,143.25,143.17,143.25,4102.984921530413,122.4609,122.4951,122.4266,122.4951,4102.9849
2015-02-23 13:00:00,143.25,143.29,143.22,143.26,6359.626628372141,122.4951,122.5293,122.4694,122.5036,6359.6266
2015-02-23 13:05:00,143.26,143.26,143.2,143.25,6975.074366601702,122.5036,122.5036,122.4523,122.4951,6975.0744
2015-02-23 13:10:00,143.26,143.43,143.26,143.38,9436.86531951995,122.5036,122.649,122.5036,122.6062,9436.8653
2015-02-23 13:15:00,143.39,143.4,143.23,143.25,2461.790952918248,122.6148,122.6233,122.478,122.4951,2461.791
2015-02-23 13:20:00,143.22,143.22,143.11,143.12,2564.365575956508,122.4694,122.4694,122.3753,122.3839,2564.3656
2015-02-23 13:25:00,143.1,143.12,142.99,142.99,4615.858036721715,122.3668,122.3839,122.2727,122.2727,4615.858
2015-02-23 13:30:00,142.98,143.11,142.94,142.95,2666.9401989947687,122.2642,122.3753,122.23,122.2385,2666.9402
2015-02-23 13:35:00,142.94,142.95,142.87,142.9,3077.2386911478097,122.23,122.2385,122.1701,122.1958,3077.2387
2015-02-23 13:40:00,142.91,142.94,142.82,142.82,2769.514822033029,122.2043,122.23,122.1274,122.1274,2769.5148
2015-02-23 13:45:00,142.82,142.86,142.73,142.78,2359.216329879988,122.1274,122.1616,122.0504,122.0932,2359.2163
2015-02-23 13:50:00,142.82,142.83,142.77,142.81,4513.283413683455,122.1274,122.1359,122.0846,122.1188,4513.2834
2015-02-23 13:55:00,142.8,142.89,142.76,142.79,6667.350497486921,122.1103,122.1872,122.076,122.1017,6667.3505
2015-02-23 14:00:00,142.81,142.9,142.74,142.89,2872.089445071289,122.1188,122.1958,122.0589,122.1872,2872.0894
2015-02-23 14:05:00,142.87,142.91,142.85,142.87,1846.343214688686,122.1701,122.2043,122.153,122.1701,1846.3432
2015-02-23 14:10:00,142.88,142.9,142.86,142.87,11898.656272438198,122.1787,122.1958,122.1616,122.1701,11898.6563
2015-02-23 14:15:00,142.85,142.85,142.8,142.81,2461.790952918248,122.153,122.153,122.1103,122.1188,2461.791
2015-02-23 14:20:00,142.84,142.88,142.73,142.73,2666.9401989947687,122.1445,122.1787,122.0504,122.0504,2666.9402
2015-02-23 14:25:00,142.72,142.78,142.65,142.7,6872.499743563442,122.0418,122.0932,121.982,122.0247,6872.4997
2015-02-23 14:30:00,142.68,142.77,142.66,142.77,6769.925120525182,122.0076,122.0846,121.9905,122.0846,6769.9251
2015-02-23 14:35:00,142.78,142.78,142.65,142.66,8308.544466099087,122.0932,122.0932,121.982,121.9905,8308.5445
2015-02-23 14:40:00,142.71,142.71,142.65,142.71,5026.156528874756,122.0333,122.0333,121.982,122.0333,5026.1565
2015-02-23 14:45:00,142.71,142.91,142.7,142.88,3692.686429377372,122.0333,122.2043,122.0247,122.1787,3692.6864
2015-02-23 14:50:00,142.88,142.89,142.84,142.86,4102.984921530413,122.1787,122.1872,122.1445,122.1616,4102.9849
2015-02-23 14:55:00,142.88,142.88,142.77,142.83,9231.71607344343,122.1787,122.1787,122.0846,122.1359,9231.7161
2015-02-23 15:00:00,142.83,142.98,142.82,142.9,5949.328136219099,122.1359,122.2642,122.1274,122.1958,5949.3281
2015-02-23 15:05:00,142.89,142.92,142.81,142.89,5949.328136219099,122.1872,122.2129,122.1188,122.1872,5949.3281
2015-02-23 15:10:00,142.88,142.93,142.84,142.93,5539.029644066058,122.1787,122.2214,122.1445,122.2214,5539.0296
2015-02-23 15:15:00,142.93,143.0,142.9,142.92,13437.275618012103,122.2214,122.2813,122.1958,122.2129,13437.2756
2015-02-23 15:20:00,142.93,143.05,142.92,142.95,10565.186172940814,122.2214,122.324,122.2129,122.2385,10565.1862
2015-02-23 15:25:00,142.94,143.04,142.94,143.01,8821.417581290389,122.23,122.3155,122.23,122.2898,8821.4176
2015-02-23 15:30:00,143.01,143.04,142.93,143.0,9436.86531951995,122.2898,122.3155,122.2214,122.2813,9436.8653
2015-02-23 15:35:00,143.02,143.13,142.99,142.99,8103.395220022566,122.2984,122.3924,122.2727,122.2727,8103.3952
2015-02-23 15:40:00,143.0,143.13,142.94,143.1,11693.507026361678,122.2813,122.3924,122.23,122.3668,11693.507
2015-02-23 15:45:00,143.06,143.1,142.9,142.9,12001.23089547646,122.3326,122.3668,122.1958,122.1958,12001.2309
2015-02-23 15:50:00,142.91,143.1,142.91,143.07,27387.424351215508,122.2043,122.3668,122.2043,122.3411,27387.4244
2015-02-23 15:55:00,143.07,143.29,143.03,143.24,70161.04215817006,122.3411,122.5293,122.3069,122.4865,70161.0422
2015-02-24 09:30:00,143.43,143.86,143.21,143.79,23694.737921838136,122.649,123.0167,122.4609,122.9568,23694.7379
2015-02-24 09:35:00,143.8,143.9,143.27,143.81,22361.26782234076,122.9654,123.0509,122.5122,122.9739,22361.2678
2015-02-24 09:40:00,143.85,143.89,143.45,143.54,12001.23089547646,123.0081,123.0423,122.6661,122.743,12001.2309
2015-02-24 09:45:00,143.49,143.55,143.44,143.54,4923.581905836496,122.7003,122.7516,122.6575,122.743,4923.5819
2015-02-24 09:50:00,143.55,143.63,143.33,143.58,16104.215817006872,122.7516,122.82,122.5635,122.7772,16104.2158
2015-02-24 09:55:00,143.58,143.86,143.58,143.81,10052.313057749512,122.7772,123.0167,122.7772,122.9739,10052.3131
2015-02-24 10:00:00,143.8,143.88,143.52,143.74,15386.193455739049,122.9654,123.0338,122.7259,122.9141,15386.1935
2015-02-24 10:05:00,143.74,143.84,143.51,143.79,11078.059288132115,122.9141,122.9996,122.7174,122.9568,11078.0593
2015-02-24 10:10:00,143.79,143.81,143.51,143.54,12001.23089547646,122.9568,122.9739,122.7174,122.743,12001.2309
2015-02-24 10:15:00,143.53,143.7,143.41,143.69,20412.349984613807,122.7345,122.8799,122.6319,122.8713,20412.35
2015-02-24 10:20:00,143.67,143.79,143.52,143.66,11796.081649399935,122.8542,122.9568,122.7259,122.8457,11796.0816
2015-02-24 10:25:00,143.52,143.64,143.52,143.6,12719.25325674428,122.7259,122.8285,122.7259,122.7943,12719.2533
2015-02-24 10:30:00,143.59,143.59,143.44,143.48,8103.395220022566,122.7858,122.7858,122.6575,122.6917,8103.3952
2015-02-24 10:35:00,143.46,143.48,143.23,143.31,13847.574110165144,122.6746,122.6917,122.478,122.5464,13847.5741
2015-02-24 10:40:00,143.25,143.47,143.24,143.34,10770.335419017334,122.4951,122.6832,122.4865,122.572,10770.3354
2015-02-24 10:45:00,143.41,143.44,143.34,143.41,8616.268335213868,122.6319,122.6575,122.572,122.6319,8616.2683
2015-02-24 10:50:00,143.43,143.52,143.33,143.33,8513.693712175607,122.649,122.7259,122.5635,122.5635,8513.6937
2015-02-24 10:55:00,143.3,143.34,143.28,143.32,9026.566827366907,122.5378,122.572,122.5207,122.5549,9026.5668
2015-02-24 11:00:00,143.31,143.37,143.29,143.33,8205.969843060826,122.5464,122.5977,122.5293,122.5635,8205.9698
2015-02-24 11:05:00,143.37,143.5,143.33,143.49,9436.86531951995,122.5977,122.7088,122.5635,122.7003,9436.8653
2015-02-24 11:10:00,143.43,143.5,143.36,143.42,13847.574110165144,122.649,122.7088,122.5891,122.6404,13847.5741
2015-02-24 11:15:00,143.43,143.68,143.36,143.68,9436.86531951995,122.649,122.8628,122.5891,122.8628,9436.8653
2015-02-24 11:20:00,143.7,143.71,143.59,143.71,5949.328136219099,122.8799,122.8884,122.7858,122.8884,5949.3281
2015-02-24 11:25:00,143.75,143.78,143.64,143.68,8000.820596984306,122.9226,122.9483,122.8285,122.8628,8000.8206
2015-02-24 11:30:00,143.65,143.68,143.58,143.66,8821.417581290389,122.8371,122.8628,122.7772,122.8457,8821.4176
2015-02-24 11:35:00,143.63,143.82,143.63,143.81,16411.939686121652,122.82,122.9825,122.82,122.9739,16411.9397
2015-02-24 11:40:00,143.81,143.92,143.77,143.92,13026.977125859064,122.9739,123.068,122.9397,123.068,13026.9771
2015-02-24 11:45:00,143.91,143.99,143.85,143.98,7795.671350907785,123.0594,123.1278,123.0081,123.1193,7795.6714
2015-02-24 11:50:00,143.97,143.98,143.8,143.86,18360.8575238486,123.1107,123.1193,122.9654,123.0167,18360.8575
2015-02-24 11:55:00,143.85,144.02,143.8,143.98,11283.208534208636,123.0081,123.1535,122.9654,123.1193,11283.2085
2015-02-24 12:00:00,143.99,144.12,143.96,144.04,12514.10401066776,123.1278,123.239,123.1022,123.1706,12514.104
2015-02-24 12:05:00,144.05,144.18,144.03,144.18,8205.969843060826,123.1791,123.2903,123.162,123.2903,8205.9698
2015-02-24 12:10:00,144.15,144.17,144.07,144.16,4102.984921530413,123.2647,123.2818,123.1962,123.2732,4102.9849
2015-02-24 12:15:00,144.17,144.17,144.05,144.14,6257.0520053338805,123.2818,123.2818,123.1791,123.2561,6257.052
2015-02-24 12:20:00,144.13,144.28,144.07,144.14,17847.984408657296,123.2476,123.3758,123.1962,123.2561,17847.9844
2015-02-24 12:25:00,144.12,144.35,144.1,144.29,22053.54395322597,123.239,123.4357,123.2219,123.3844,22053.544
2015-02-24 12:30:00,144.23,144.29,143.92,144.15,24617.90952918248,123.3331,123.3844,123.068,123.2647,24617.9095
2015-02-24 12:35:00,144.17,144.2,144.09,144.12,9026.566827366907,123.2818,123.3074,123.2134,123.239,9026.5668
2015-02-24 12:40:00,144.13,144.32,144.13,144.31,8103.395220022566,123.2476,123.41,123.2476,123.4015,8103.3952
2015-02-24 12:45:00,144.29,144.29,144.11,144.13,7385.372858754744,123.3844,123.3844,123.2305,123.2476,7385.3729
2015-02-24 12:50:00,144.14,144.21,144.09,144.18,9642.014565596472,123.2561,123.316,123.2134,123.2903,9642.0146
2015-02-24 12:55:00,144.18,144.3,144.18,144.2,5128.731151913016,123.2903,123.3929,123.2903,123.3074,5128.7312
2015-02-24 13:00:00,144.18,144.18,144.04,144.13,7693.096727869524,123.2903,123.2903,123.1706,123.2476,7693.0967
2015-02-24 13:05:00,144.13,144.16,144.09,144.16,8718.842958252128,123.2476,123.2732,123.2134,123.2732,8718.843
2015-02-24 13:10:00,144.15,144.29,144.14,144.27,7693.096727869524,123.2647,123.3844,123.2561,123.3673,7693.0967
2015-02-24 13:15:00,144.27,144.42,144.27,144.4,12206.38014155298,123.3673,123.4955,123.3673,123.4784,12206.3801
2015-02-24 13:20:00,144.37,144.42,144.32,144.38,5539.029644066058,123.4528,123.4955,123.41,123.4613,5539.0296
2015-02-24 13:25:00,144.4,144.53,144.34,144.4,8821.417581290389,123.4784,123.5896,123.4271,123.4784,8821.4176
2015-02-24 13:30:00,144.39,144.43,144.34,144.38,6975.074366601702,123.4699,123.5041,123.4271,123.4613,6975.0744
2015-02-24 13:35:00,144.36,144.4,144.31,144.32,5128.731151913016,123.4442,123.4784,123.4015,123.41,5128.7312
2015-02-24 13:40:00,144.33,144.55,144.29,144.53,17745.40978561904,123.4186,123.6067,123.3844,123.5896,17745.4098
2015-02-24 13:45:00,144.57,144.64,144.49,144.61,10872.910042055595,123.6238,123.6837,123.5554,123.658,10872.91
2015-02-24 13:50:00,144.57,144.74,144.57,144.74,12308.95476459124,123.6238,123.7692,123.6238,123.7692,12308.9548
2015-02-24 13:55:00,144.71,144.76,144.62,144.73,15899.06657093035,123.7435,123.7863,123.6666,123.7606,15899.0666
2015-02-24 14:00:00,144.75,144.76,144.7,144.72,14463.021848394706,123.7777,123.7863,123.735,123.7521,14463.0218
2015-02-24 14:05:00,144.74,144.8,144.61,144.66,15488.76807877731,123.7692,123.8205,123.658,123.7008,15488.7681
2015-02-24 14:10:00,144.63,144.63,144.44,144.57,11385.783157246897,123.6751,123.6751,123.5126,123.6238,11385.7832
2015-02-24 14:15:00,144.5,144.55,144.49,144.52,9129.14145040517,123.5639,123.6067,123.5554,123.581,9129.1415
2015-02-24 14:20:00,144.5,144.69,144.5,144.53,7487.947481793004,123.5639,123.7264,123.5639,123.5896,7487.9475
2015-02-24 14:25:00,144.54,144.58,144.49,144.58,6051.902759257359,123.5982,123.6324,123.5554,123.6324,6051.9028
2015-02-24 14:30:00,144.54,144.62,144.48,144.5,10565.186172940814,123.5982,123.6666,123.5468,123.5639,10565.1862
2015-02-24 14:35:00,144.48,144.64,144.48,144.6,7795.671350907785,123.5468,123.6837,123.5468,123.6495,7795.6714
2015-02-24 14:40:00,144.61,145.01,144.61,145.01,25130.78264437378,123.658,124.0001,123.658,124.0001,25130.7826
2015-02-24 14:45:00,145.01,145.05,144.99,145.04,12411.5293876295,124.0001,124.0343,123.983,124.0257,12411.5294
2015-02-24 14:50:00,145.04,145.15,145.01,145.13,17950.559031695557,124.0257,124.1198,124.0001,124.1027,17950.559
2015-02-24 14:55:00,145.11,145.26,145.07,145.25,23489.588675761617,124.0856,124.2138,124.0514,124.2053,23489.5887
2015-02-24 15:00:00,145.26,145.27,145.19,145.19,12821.82787978254,124.2138,124.2224,124.154,124.154,12821.8279
2015-02-24 15:05:00,145.19,145.33,145.19,145.33,20002.051492460763,124.154,124.2737,124.154,124.2737,20002.0515
2015-02-24 15:10:00,145.32,145.39,145.28,145.35,18463.43214688686,124.2651,124.325,124.2309,124.2908,18463.4321
2015-02-24 15:15:00,145.35,145.4,145.23,145.26,18463.43214688686,124.2908,124.3335,124.1882,124.2138,18463.4321
2015-02-24 15:20:00,145.25,145.29,145.22,145.25,13129.551748897322,124.2053,124.2395,124.1796,124.2053,13129.5517
2015-02-24 15:25:00,145.24,145.26,145.12,145.12,12308.95476459124,124.1967,124.2138,124.0941,124.0941,12308.9548
2015-02-24 15:30:00,145.12,145.13,144.98,145.01,14565.596471432968,124.0941,124.1027,123.9744,124.0001,14565.5965
2015-02-24 15:35:00,145.04,145.18,144.97,145.18,27900.29746640681,124.0257,124.1454,123.9659,124.1454,27900.2975
2015-02-24 15:40:00,145.15,145.17,145.03,145.03,13026.977125859064,124.1198,124.1369,124.0172,124.0172,13026.9771
2015-02-24 15:45:00,145.04,145.04,144.88,145.01,45953.43112114063,124.0257,124.0257,123.8889,124.0001,45953.4311
2015-02-24 15:50:00,144.98,145.03,144.88,144.9,25541.081136526824,123.9744,124.0172,123.8889,123.906,25541.0811
2015-02-24 15:55:00,144.89,145.04,144.88,144.97,54364.55021027797,123.8974,124.0257,123.8889,123.9659,54364.5502
2015-02-25 09:30:00,144.97,145.1,144.45,144.98,13847.574110165144,123.9659,124.077,123.5212,123.9744,13847.5741
2015-02-25 09:35:00,144.82,144.94,144.43,144.51,13026.977125859064,123.8376,123.9402,123.5041,123.5725,13026.9771
2015-02-25 09:40:00,144.51,144.59,144.16,144.45,8513.693712175607,123.5725,123.6409,123.2732,123.5212,8513.6937
2015-02-25 09:45:00,144.4,144.43,144.2,144.34,7693.096727869524,123.4784,123.5041,123.3074,123.4271,7693.0967
2015-02-25 09:50:00,144.33,144.64,144.33,144.43,15796.491947892093,123.4186,123.6837,123.4186,123.5041,15796.4919
2015-02-25 09:55:00,144.47,144.47,144.34,144.46,7795.671350907785,123.5383,123.5383,123.4271,123.5297,7795.6714
2015-02-25 10:00:00,144.46,144.56,144.35,144.42,6667.350497486921,123.5297,123.6153,123.4357,123.4955,6667.3505
2015-02-25 10:05:00,144.44,144.55,144.31,144.53,16514.514309159913,123.5126,123.6067,123.4015,123.5896,16514.5143
2015-02-25 10:10:00,144.5,144.59,144.42,144.46,9744.58918863473,123.5639,123.6409,123.4955,123.5297,9744.5892
2015-02-25 10:15:00,144.5,144.58,144.35,144.47,7590.522104831264,123.5639,123.6324,123.4357,123.5383,7590.5221
2015-02-25 10:20:00,144.49,144.54,144.4,144.4,2256.6417068417272,123.5554,123.5982,123.4784,123.4784,2256.6417
2015-02-25 10:25:00,144.35,144.44,144.29,144.38,10565.186172940814,123.4357,123.5126,123.3844,123.4613,10565.1862
2015-02-25 10:30:00,144.4,144.47,144.34,144.43,8205.969843060826,123.4784,123.5383,123.4271,123.5041,8205.9698
2015-02-25 10:35:00,144.43,144.43,144.26,144.29,7693.096727869524,123.5041,123.5041,123.3587,123.3844,7693.0967
2015-02-25 10:40:00,144.27,144.32,144.18,144.26,9026.566827366907,123.3673,123.41,123.2903,123.3587,9026.5668
2015-02-25 10:45:00,144.26,144.29,144.21,144.27,8103.395220022566,123.3587,123.3844,123.316,123.3673,8103.3952
2015-02-25 10:50:00,144.29,144.32,144.24,144.29,6154.47738229562,123.3844,123.41,123.3416,123.3844,6154.4774
2015-02-25 10:55:00,144.31,144.36,144.28,144.29,5846.753513180839,123.4015,123.4442,123.3758,123.3844,5846.7535
2015-02-25 11:00:00,144.29,144.33,144.25,144.26,11488.357780285158,123.3844,123.4186,123.3502,123.3587,11488.3578
2015-02-25 11:05:00,144.27,144.29,144.23,144.29,6769.925120525182,123.3673,123.3844,123.3331,123.3844,6769.9251
2015-02-25 11:10:00,144.25,144.29,144.2,144.23,7898.245973946045,123.3502,123.3844,123.3074,123.3331,7898.246
2015-02-25 11:15:00,144.2,144.27,144.2,144.25,14155.297979279923,123.3074,123.3673,123.3074,123.3502,14155.298
2015-02-25 11:20:00,144.26,144.34,144.26,144.34,12616.67863370602,123.3587,123.4271,123.3587,123.4271,12616.6786
2015-02-25 11:25:00,144.33,144.41,144.3,144.4,8000.820596984306,123.4186,123.487,123.3929,123.4784,8000.8206
2015-02-25 11:30:00,144.4,144.4,144.32,144.39,3487.537183300851,123.4784,123.4784,123.41,123.4699,3487.5372
2015-02-25 11:35:00,144.38,144.41,144.28,144.29,5641.604267104318,123.4613,123.487,123.3758,123.3844,5641.6043
2015-02-25 11:40:00,144.32,144.34,144.23,144.23,7385.372858754744,123.41,123.4271,123.3331,123.3331,7385.3729
2015-02-25 11:45:00,144.19,144.21,144.08,144.1,6769.925120525182,123.2989,123.316,123.2048,123.2219,6769.9251
2015-02-25 11:50:00,144.1,144.22,144.03,144.2,14668.171094471229,123.2219,123.3245,123.162,123.3074,14668.1711
2015-02-25 11:55:00,144.18,144.19,144.13,144.13,4513.283413683455,123.2903,123.2989,123.2476,123.2476,4513.2834
2015-02-25 12:00:00,144.14,144.15,144.05,144.08,3179.8133141860703,123.2561,123.2647,123.1791,123.2048,3179.8133
2015-02-25 12:05:00,144.06,144.12,144.06,144.09,4410.708790645194,123.1877,123.239,123.1877,123.2134,4410.7088
2015-02-25 12:10:00,144.08,144.12,144.06,144.11,3179.8133141860703,123.2048,123.239,123.1877,123.2305,3179.8133
2015-02-25 12:15:00,144.08,144.12,144.04,144.07,4923.581905836496,123.2048,123.239,123.1706,123.1962,4923.5819
2015-02-25 12:20:00,144.08,144.2,144.07,144.2,8513.693712175607,123.2048,123.3074,123.1962,123.3074,8513.6937
2015-02-25 12:25:00,144.21,144.22,144.11,144.15,4205.559544568673,123.316,123.3245,123.2305,123.2647,4205.5595
2015-02-25 12:30:00,144.14,144.22,144.11,144.22,2256.6417068417272,123.2561,123.3245,123.2305,123.3245,2256.6417
2015-02-25 12:35:00,144.21,144.29,144.2,144.27,5641.604267104318,123.316,123.3844,123.3074,123.3673,5641.6043
2015-02-25 12:40:00,144.26,144.36,144.23,144.32,4821.007282798236,123.3587,123.4442,123.3331,123.41,4821.0073
2015-02-25 12:45:00,144.32,144.38,144.32,144.37,6564.775874448661,123.41,123.4613,123.41,123.4528,6564.7759
2015-02-25 12:50:00,144.37,144.38,144.29,144.31,4308.134167606934,123.4528,123.4613,123.3844,123.4015,4308.1342
2015-02-25 12:55:00,144.3,144.31,144.27,144.29,4205.559544568673,123.3929,123.4015,123.3673,123.3844,4205.5595
2015-02-25 13:00:00,144.3,144.37,144.27,144.34,3795.261052415632,123.3929,123.4528,123.3673,123.4271,3795.2611
2015-02-25 13:05:00,144.34,144.38,144.29,144.29,3795.261052415632,123.4271,123.4613,123.3844,123.3844,3795.2611
2015-02-25 13:10:00,144.29,144.37,144.29,144.35,3487.537183300851,123.3844,123.4528,123.3844,123.4357,3487.5372
2015-02-25 13:15:00,144.36,144.37,144.29,144.3,2974.6640681095496,123.4442,123.4528,123.3844,123.3929,2974.6641
2015-02-25 13:20:00,144.3,144.3,144.25,144.29,6872.499743563442,123.3929,123.3929,123.3502,123.3844,6872.4997
2015-02-25 13:25:00,144.29,144.32,144.26,144.29,3590.111806339112,123.3844,123.41,123.3587,123.3844,3590.1118
2015-02-25 13:30:00,144.31,144.38,144.29,144.36,7385.372858754744,123.4015,123.4613,123.3844,123.4442,7385.3729
2015-02-25 13:35:00,144.34,144.36,144.29,144.32,7795.671350907785,123.4271,123.4442,123.3844,123.41,7795.6714
2015-02-25 13:40:00,144.29,144.35,144.25,144.25,9539.43994255821,123.3844,123.4357,123.3502,123.3502,9539.4399
2015-02-25 13:45:00,144.25,144.26,144.21,144.24,2974.6640681095496,123.3502,123.3587,123.316,123.3416,2974.6641
2015-02-25 13:50:00,144.23,144.26,144.14,144.26,10975.484665093856,123.3331,123.3587,123.2561,123.3587,10975.4847
2015-02-25 13:55:00,144.27,144.29,144.16,144.26,10052.313057749512,123.3673,123.3844,123.2732,123.3587,10052.3131
2015-02-25 14:00:00,144.26,144.27,144.21,144.22,3384.962560262591,123.3587,123.3673,123.316,123.3245,3384.9626
2015-02-25 14:05:00,144.23,144.25,144.15,144.19,5846.753513180839,123.3331,123.3502,123.2647,123.2989,5846.7535
2015-02-25 14:10:00,144.12,144.15,144.04,144.05,10462.611549902556,123.239,123.2647,123.1706,123.1791,10462.6115
2015-02-25 14:15:00,144.04,144.11,144.0,144.07,12103.80551851472,123.1706,123.2305,123.1364,123.1962,12103.8055
2015-02-25 14:20:00,144.09,144.13,144.06,144.06,12514.10401066776,123.2134,123.2476,123.1877,123.1877,12514.104
2015-02-25 14:25:00,144.07,144.14,144.03,144.09,21130.372345881628,123.1962,123.2561,123.162,123.2134,21130.3723
2015-02-25 14:30:00,144.08,144.21,144.06,144.11,23284.43942968509,123.2048,123.316,123.1877,123.2305,23284.4394
2015-02-25 14:35:00,144.11,144.12,143.94,144.02,14975.894963586008,123.2305,123.239,123.0851,123.1535,14975.895
2015-02-25 14:40:00,144.01,144.15,144.0,144.04,25028.20802133552,123.1449,123.2647,123.1364,123.1706,25028.208
2015-02-25 14:45:00,144.06,144.13,144.02,144.09,11283.208534208636,123.1877,123.2476,123.1535,123.2134,11283.2085
2015-02-25 14:50:00,144.11,144.16,143.97,144.11,16617.088932198174,123.2305,123.2732,123.1107,123.2305,16617.0889
2015-02-25 14:55:00,144.16,144.3,144.16,144.25,13744.999487126885,123.2732,123.3929,123.2732,123.3502,13744.9995
2015-02-25 15:00:00,144.22,144.29,144.08,144.08,17232.536670427737,123.3245,123.3844,123.2048,123.2048,17232.5367
2015-02-25 15:05:00,144.11,144.17,144.06,144.17,13026.977125859064,123.2305,123.2818,123.1877,123.2818,13026.9771
2015-02-25 15:10:00,144.17,144.21,144.07,144.13,20002.051492460763,123.2818,123.316,123.1962,123.2476,20002.0515
2015-02-25 15:15:00,144.14,144.16,144.05,144.12,14155.297979279923,123.2561,123.2732,123.1791,123.239,14155.298
2015-02-25 15:20:00,144.12,144.2,144.1,144.17,22771.5663144938,123.239,123.3074,123.2219,123.2818,22771.5663
2015-02-25 15:25:00,144.18,144.21,144.15,144.19,15078.46958662427,123.2903,123.316,123.2647,123.2989,15078.4696
2015-02-25 15:30:00,144.19,144.37,144.18,144.34,13129.551748897322,123.2989,123.4528,123.2903,123.4271,13129.5517
2015-02-25 15:35:00,144.34,144.37,144.27,144.29,8103.395220022566,123.4271,123.4528,123.3673,123.3844,8103.3952
2015-02-25 15:40:00,144.29,144.38,144.26,144.38,15488.76807877731,123.3844,123.4613,123.3587,123.4613,15488.7681
2015-02-25 15:45:00,144.36,144.37,144.26,144.35,25130.78264437378,123.4442,123.4528,123.3587,123.4357,25130.7826
2015-02-25 15:50:00,144.37,144.41,144.31,144.41,43081.341676069336,123.4528,123.487,123.4015,123.487,43081.3417
2015-02-25 15:55:00,144.41,144.55,144.39,144.39,51184.73689609191,123.487,123.6067,123.4699,123.4699,51184.7369
2015-02-26 09:30:00,144.38,144.38,143.91,143.92,16104.215817006872,123.4613,123.4613,123.0594,123.068,16104.2158
2015-02-26 09:35:00,144.03,144.52,143.97,144.45,15181.044209662528,123.162,123.581,123.1107,123.5212,15181.0442
2015-02-26 09:40:00,144.49,144.58,144.42,144.43,4513.283413683455,123.5554,123.6324,123.4955,123.5041,4513.2834
2015-02-26 09:45:00,144.49,144.6,144.32,144.54,37234.588162888496,123.5554,123.6495,123.41,123.5982,37234.5882
2015-02-26 09:50:00,144.54,144.58,144.4,144.48,9436.86531951995,123.5982,123.6324,123.4784,123.5468,9436.8653
2015-02-26 09:55:00,144.48,144.48,143.77,143.92,12616.67863370602,123.5468,123.5468,122.9397,123.068,12616.6786
2015-02-26 10:00:00,143.93,144.28,143.91,144.27,5436.455021027798,123.0765,123.3758,123.0594,123.3673,5436.455
2015-02-26 10:05:00,144.31,144.62,144.26,144.46,14770.745717509488,123.4015,123.6666,123.3587,123.5297,14770.7457
2015-02-26 10:10:00,144.46,144.57,144.43,144.57,2974.6640681095496,123.5297,123.6238,123.5041,123.6238,2974.6641
2015-02-26 10:15:00,144.57,144.63,144.51,144.51,4410.708790645194,123.6238,123.6751,123.5725,123.5725,4410.7088
2015-02-26 10:20:00,144.52,144.7,144.5,144.7,7487.947481793004,123.581,123.735,123.5639,123.735,7487.9475
2015-02-26 10:25:00,144.66,144.9,144.61,144.89,9539.43994255821,123.7008,123.906,123.658,123.8974,9539.4399
2015-02-26 10:30:00,144.86,144.88,144.68,144.73,7385.372858754744,123.8718,123.8889,123.7179,123.7606,7385.3729
2015-02-26 10:35:00,144.77,144.87,144.71,144.73,7590.522104831264,123.7948,123.8803,123.7435,123.7606,7590.5221
2015-02-26 10:40:00,144.69,144.82,144.6,144.81,20720.073853728587,123.7264,123.8376,123.6495,123.829,20720.0739
2015-02-26 10:45:00,144.83,144.89,144.72,144.81,29746.64068109549,123.8461,123.8974,123.7521,123.829,29746.6407
2015-02-26 10:50:00,144.78,144.84,144.7,144.77,11693.507026361678,123.8034,123.8547,123.735,123.7948,11693.507
2015-02-26 10:55:00,144.77,144.85,144.72,144.82,12308.95476459124,123.7948,123.8632,123.7521,123.8376,12308.9548
2015-02-26 11:00:00,144.8,145.02,144.78,144.95,5333.880397989537,123.8205,124.0086,123.8034,123.9487,5333.8804
2015-02-26 11:05:00,144.94,144.94,144.75,144.82,22463.84244537901,123.9402,123.9402,123.7777,123.8376,22463.8424
2015-02-26 11:10:00,144.82,144.84,144.74,144.75,8923.992204328648,123.8376,123.8547,123.7692,123.7777,8923.9922
2015-02-26 11:15:00,144.79,144.85,144.69,144.69,2974.6640681095496,123.8119,123.8632,123.7264,123.7264,2974.6641
2015-02-26 11:20:00,144.68,144.68,144.5,144.6,10154.887680787771,123.7179,123.7179,123.5639,123.6495,10154.8877
2015-02-26 11:25:00,144.6,144.72,144.6,144.67,2666.9401989947687,123.6495,123.7521,123.6495,123.7093,2666.9402
2015-02-26 11:30:00,144.7,144.7,144.52,144.52,3795.261052415632,123.735,123.735,123.581,123.581,3795.2611
2015-02-26 11:35:00,144.55,144.68,144.47,144.68,8821.417581290389,123.6067,123.7179,123.5383,123.7179,8821.4176
2015-02-26 11:40:00,144.68,144.75,144.64,144.64,6564.775874448661,123.7179,123.7777,123.6837,123.6837,6564.7759
2015-02-26 11:45:00,144.65,144.81,144.64,144.81,3384.962560262591,123.6922,123.829,123.6837,123.829,3384.9626
2015-02-26 11:50:00,144.78,144.8,144.72,144.77,9642.014565596472,123.8034,123.8205,123.7521,123.7948,9642.0146
2015-02-26 11:55:00,144.75,144.8,144.7,144.75,6359.626628372141,123.7777,123.8205,123.735,123.7777,6359.6266
2015-02-26 12:00:00,144.74,144.8,144.71,144.79,12514.10401066776,123.7692,123.8205,123.7435,123.8119,12514.104
2015-02-26 12:05:00,144.75,144.79,144.73,144.79,2872.089445071289,123.7777,123.8119,123.7606,123.8119,2872.0894
2015-02-26 12:10:00,144.73,144.8,144.72,144.78,4718.432659759975,123.7606,123.8205,123.7521,123.8034,4718.4327
2015-02-26 12:15:00,144.77,144.78,144.65,144.65,6564.775874448661,123.7948,123.8034,123.6922,123.6922,6564.7759
2015-02-26 12:20:00,144.57,144.57,144.49,144.54,6872.499743563442,123.6238,123.6238,123.5554,123.5982,6872.4997
2015-02-26 12:25:00,144.55,144.68,144.55,144.63,3487.537183300851,123.6067,123.7179,123.6067,123.6751,3487.5372
2015-02-26 12:30:00,144.62,144.68,144.61,144.68,2769.514822033029,123.6666,123.7179,123.658,123.7179,2769.5148
2015-02-26 12:35:00,144.68,144.75,144.61,144.7,4205.559544568673,123.7179,123.7777,123.658,123.735,4205.5595
2015-02-26 12:40:00,144.68,144.69,144.64,144.67,10770.335419017334,123.7179,123.7264,123.6837,123.7093,10770.3354
2015-02-26 12:45:00,144.65,144.93,144.65,144.8,7077.648989639963,123.6922,123.9316,123.6922,123.8205,7077.649
2015-02-26 12:50:00,144.77,144.78,144.71,144.71,2154.067083803467,123.7948,123.8034,123.7435,123.7435,2154.0671
2015-02-26 12:55:00,144.74,144.74,144.68,144.74,3795.261052415632,123.7692,123.7692,123.7179,123.7692,3795.2611
2015-02-26 13:00:00,144.74,144.82,144.72,144.81,4718.432659759975,123.7692,123.8376,123.7521,123.829,4718.4327
2015-02-26 13:05:00,144.8,144.8,144.71,144.73,2666.9401989947687,123.8205,123.8205,123.7435,123.7606,2666.9402
2015-02-26 13:10:00,144.71,144.75,144.67,144.71,4923.581905836496,123.7435,123.7777,123.7093,123.7435,4923.5819
2015-02-26 13:15:00,144.77,144.79,144.7,144.7,5539.029644066058,123.7948,123.8119,123.735,123.735,5539.0296
2015-02-26 13:20:00,144.7,144.76,144.62,144.71,28720.89445071289,123.735,123.7863,123.6666,123.7435,28720.8945
2015-02-26 13:25:00,144.74,144.74,144.66,144.66,6667.350497486921,123.7692,123.7692,123.7008,123.7008,6667.3505
2015-02-26 13:30:00,144.68,144.71,144.59,144.67,8923.992204328648,123.7179,123.7435,123.6409,123.7093,8923.9922
2015-02-26 13:35:00,144.67,144.67,144.62,144.63,4513.283413683455,123.7093,123.7093,123.6666,123.6751,4513.2834
2015-02-26 13:40:00,144.64,144.81,144.6,144.72,7898.245973946045,123.6837,123.829,123.6495,123.7521,7898.246
2015-02-26 13:45:00,144.7,144.71,144.59,144.63,4102.984921530413,123.735,123.7435,123.6409,123.6751,4102.9849
2015-02-26 13:50:00,144.64,144.67,144.62,144.67,3897.8356754538927,123.6837,123.7093,123.6666,123.7093,3897.8357
2015-02-26 13:55:00,144.68,144.71,144.61,144.71,9334.29069648169,123.7179,123.7435,123.658,123.7435,9334.2907
2015-02-26 14:00:00,144.72,144.8,144.7,144.7,6154.47738229562,123.7521,123.8205,123.735,123.735,6154.4774
2015-02-26 14:05:00,144.69,144.74,144.62,144.74,5846.753513180839,123.7264,123.7692,123.6666,123.7692,5846.7535
2015-02-26 14:10:00,144.74,144.82,144.71,144.82,2461.790952918248,123.7692,123.8376,123.7435,123.8376,2461.791
2015-02-26 14:15:00,144.8,144.86,144.66,144.66,3077.2386911478097,123.8205,123.8718,123.7008,123.7008,3077.2387
2015-02-26 14:20:00,144.7,144.7,144.57,144.58,3795.261052415632,123.735,123.735,123.6238,123.6324,3795.2611
2015-02-26 14:25:00,144.56,144.58,144.43,144.48,4513.283413683455,123.6153,123.6324,123.5041,123.5468,4513.2834
2015-02-26 14:30:00,144.47,144.54,144.47,144.5,4513.283413683455,123.5383,123.5982,123.5383,123.5639,4513.2834
2015-02-26 14:35:00,144.47,144.56,144.45,144.53,5026.156528874756,123.5383,123.6153,123.5212,123.5896,5026.1565
2015-02-26 14:40:00,144.53,144.63,144.49,144.54,6564.775874448661,123.5896,123.6751,123.5554,123.5982,6564.7759
2015-02-26 14:45:00,144.51,144.58,144.48,144.51,5846.753513180839,123.5725,123.6324,123.5468,123.5725,5846.7535
2015-02-26 14:50:00,144.51,144.58,144.48,144.54,7795.671350907785,123.5725,123.6324,123.5468,123.5982,7795.6714
2015-02-26 14:55:00,144.55,144.59,144.47,144.56,13744.999487126885,123.6067,123.6409,123.5383,123.6153,13744.9995
2015-02-26 15:00:00,144.57,144.58,144.37,144.38,12821.82787978254,123.6238,123.6324,123.4528,123.4613,12821.8279
2015-02-26 15:05:00,144.36,144.52,144.32,144.52,8923.992204328648,123.4442,123.581,123.41,123.581,8923.9922
2015-02-26 15:10:00,144.46,144.6,144.44,144.52,4821.007282798236,123.5297,123.6495,123.5126,123.581,4821.0073
2015-02-26 15:15:00,144.57,144.59,144.42,144.58,19386.6037542312,123.6238,123.6409,123.4955,123.6324,19386.6038
2015-02-26 15:20:00,144.55,144.68,144.49,144.68,27284.849728177247,123.6067,123.7179,123.5554,123.7179,27284.8497
2015-02-26 15:25:00,144.69,144.73,144.62,144.69,8616.268335213868,123.7264,123.7606,123.6666,123.7264,8616.2683
2015-02-26 15:30:00,144.7,144.76,144.64,144.73,12719.25325674428,123.735,123.7863,123.6837,123.7606,12719.2533
2015-02-26 15:35:00,144.73,144.76,144.64,144.69,9026.566827366907,123.7606,123.7863,123.6837,123.7264,9026.5668
2015-02-26 15:40:00,144.7,144.88,144.7,144.86,12924.402502820802,123.735,123.8889,123.735,123.8718,12924.4025
2015-02-26 15:45:00,144.84,144.88,144.81,144.85,15181.044209662528,123.8547,123.8889,123.829,123.8632,15181.0442
2015-02-26 15:50:00,144.86,144.97,144.79,144.94,24617.90952918248,123.8718,123.9659,123.8119,123.9402,24617.9095
2015-02-26 15:55:00,144.94,144.95,144.78,144.88,49338.39368140322,123.9402,123.9487,123.8034,123.8889,49338.3937
2015-02-27 09:30:00,145.16,145.16,144.44,144.79,26464.25274387117,124.1283,124.1283,123.5126,123.8119,26464.2527
2015-02-27 09:35:00,144.65,144.79,144.42,144.51,9539.43994255821,123.6922,123.8119,123.4955,123.5725,9539.4399
2015-02-27 09:40:00,144.49,144.73,144.37,144.41,12616.67863370602,123.5554,123.7606,123.4528,123.487,12616.6786
2015-02-27 09:45:00,144.49,144.49,144.04,144.1,98676.78736280644,123.5554,123.5554,123.1706,123.2219,98676.7874
2015-02-27 09:50:00,144.1,144.17,143.89,143.9,14155.297979279923,123.2219,123.2818,123.0423,123.0509,14155.298
2015-02-27 09:55:00,143.87,143.93,143.65,143.81,7795.671350907785,123.0252,123.0765,122.8371,122.9739,7795.6714
2015-02-27 10:00:00,143.88,144.27,143.8,143.96,18360.8575238486,123.0338,123.3673,122.9654,123.1022,18360.8575
2015-02-27 10:05:00,143.93,144.0,143.75,143.8,5539.029644066058,123.0765,123.1364,122.9226,122.9654,5539.0296
2015-02-27 10:10:00,143.69,143.93,143.61,143.67,9642.014565596472,122.8713,123.0765,122.8029,122.8542,9642.0146
2015-02-27 10:15:00,143.62,143.7,143.54,143.65,20720.073853728587,122.8114,122.8799,122.743,122.8371,20720.0739
2015-02-27 10:20:00,143.65,143.73,143.65,143.66,16104.215817006872,122.8371,122.9055,122.8371,122.8457,16104.2158
2015-02-27 10:25:00,143.68,143.68,143.57,143.65,5641.604267104318,122.8628,122.8628,122.7687,122.8371,5641.6043
2015-02-27 10:30:00,143.67,143.71,143.5,143.55,14257.872602318186,122.8542,122.8884,122.7088,122.7516,14257.8726
2015-02-27 10:35:00,143.59,143.62,143.52,143.58,2769.514822033029,122.7858,122.8114,122.7259,122.7772,2769.5148
2015-02-27 10:40:00,143.61,143.63,143.54,143.54,2769.514822033029,122.8029,122.82,122.743,122.743,2769.5148
2015-02-27 10:45:00,143.61,143.66,143.58,143.61,7487.947481793004,122.8029,122.8457,122.7772,122.8029,7487.9475
2015-02-27 10:50:00,143.59,143.67,143.57,143.59,11078.059288132115,122.7858,122.8542,122.7687,122.7858,11078.0593
2015-02-27 10:55:00,143.61,143.67,143.53,143.62,9436.86531951995,122.8029,122.8542,122.7345,122.8114,9436.8653
2015-02-27 11:00:00,143.62,143.63,143.47,143.49,14360.447225356444,122.8114,122.82,122.6832,122.7003,14360.4472
2015-02-27 11:05:00,143.51,143.52,143.4,143.51,11283.208534208636,122.7174,122.7259,122.6233,122.7174,11283.2085
2015-02-27 11:10:00,143.51,143.51,143.42,143.42,8308.544466099087,122.7174,122.7174,122.6404,122.6404,8308.5445
2015-02-27 11:15:00,143.4,143.45,143.33,143.35,13539.850241050364,122.6233,122.6661,122.5635,122.5806,13539.8502
2015-02-27 11:20:00,143.32,143.34,143.25,143.28,11180.633911170376,122.5549,122.572,122.4951,122.5207,11180.6339
2015-02-27 11:25:00,143.28,143.32,143.15,143.22,14975.894963586008,122.5207,122.5549,122.4095,122.4694,14975.895
2015-02-27 11:30:00,143.24,143.42,143.18,143.18,9847.163811672992,122.4865,122.6404,122.4352,122.4352,9847.1638
2015-02-27 11:35:00,143.17,143.22,143.12,143.12,6462.201251410401,122.4266,122.4694,122.3839,122.3839,6462.2013
2015-02-27 11:40:00,143.1,143.12,143.01,143.05,6257.0520053338805,122.3668,122.3839,122.2898,122.324,6257.052
2015-02-27 11:45:00,143.05,143.08,143.0,143.03,11283.208534208636,122.324,122.3497,122.2813,122.3069,11283.2085
2015-02-27 11:50:00,143.03,143.05,142.95,142.98,7385.372858754744,122.3069,122.324,122.2385,122.2642,7385.3729
2015-02-27 11:55:00,142.95,142.96,142.8,142.8,15078.46958662427,122.2385,122.2471,122.1103,122.1103,15078.4696
2015-02-27 12:00:00,142.81,142.85,142.79,142.81,10565.186172940814,122.1188,122.153,122.1017,122.1188,10565.1862
2015-02-27 12:05:00,142.8,142.9,142.79,142.87,6667.350497486921,122.1103,122.1958,122.1017,122.1701,6667.3505
2015-02-27 12:10:00,142.89,143.0,142.89,142.98,4308.134167606934,122.1872,122.2813,122.1872,122.2642,4308.1342
2015-02-27 12:15:00,143.0,143.12,142.95,143.04,7487.947481793004,122.2813,122.3839,122.2385,122.3155,7487.9475
2015-02-27 12:20:00,143.05,143.13,143.05,143.13,3897.8356754538927,122.324,122.3924,122.324,122.3924,3897.8357
2015-02-27 12:25:00,143.15,143.23,143.15,143.17,5846.753513180839,122.4095,122.478,122.4095,122.4266,5846.7535
2015-02-27 12:30:00,143.16,143.18,143.13,143.18,3179.8133141860703,122.4181,122.4352,122.3924,122.4352,3179.8133
2015-02-27 12:35:00,143.17,143.17,143.06,143.06,3692.686429377372,122.4266,122.4266,122.3326,122.3326,3692.6864
2015-02-27 12:40:00,143.05,143.07,143.02,143.04,6359.626628372141,122.324,122.3411,122.2984,122.3155,6359.6266
2015-02-27 12:45:00,143.03,143.11,143.03,143.08,8411.119089137346,122.3069,122.3753,122.3069,122.3497,8411.1191
2015-02-27 12:50:00,143.08,143.14,143.07,143.11,4923.581905836496,122.3497,122.401,122.3411,122.3753,4923.5819
2015-02-27 12:55:00,143.15,143.15,143.07,143.07,3692.686429377372,122.4095,122.4095,122.3411,122.3411,3692.6864
2015-02-27 13:00:00,143.07,143.07,142.96,142.97,4000.410298492153,122.3411,122.3411,122.2471,122.2556,4000.4103
2015-02-27 13:05:00,142.96,143.13,142.95,143.03,11693.507026361678,122.2471,122.3924,122.2385,122.3069,11693.507
2015-02-27 13:10:00,143.04,143.09,143.01,143.09,5333.880397989537,122.3155,122.3582,122.2898,122.3582,5333.8804
2015-02-27 13:15:00,143.09,143.09,143.04,143.09,4000.410298492153,122.3582,122.3582,122.3155,122.3582,4000.4103
2015-02-27 13:20:00,143.09,143.14,143.08,143.12,12206.38014155298,122.3582,122.401,122.3497,122.3839,12206.3801
2015-02-27 13:25:00,143.12,143.19,143.07,143.17,9949.738434711251,122.3839,122.4437,122.3411,122.4266,9949.7384
2015-02-27 13:30:00,143.19,143.19,143.08,143.18,2564.365575956508,122.4437,122.4437,122.3497,122.4352,2564.3656
2015-02-27 13:35:00,143.14,143.16,143.05,143.11,4821.007282798236,122.401,122.4181,122.324,122.3753,4821.0073
2015-02-27 13:40:00,143.12,143.18,143.11,143.16,4205.559544568673,122.3839,122.4352,122.3753,122.4181,4205.5595
2015-02-27 13:45:00,143.19,143.23,143.12,143.13,4718.432659759975,122.4437,122.478,122.3839,122.3924,4718.4327
2015-02-27 13:50:00,143.2,143.28,143.17,143.17,2974.6640681095496,122.4523,122.5207,122.4266,122.4266,2974.6641
2015-02-27 13:55:00,143.14,143.42,143.13,143.41,20822.648476766848,122.401,122.6404,122.3924,122.6319,20822.6485
2015-02-27 14:00:00,143.41,143.42,143.3,143.33,6462.201251410401,122.6319,122.6404,122.5378,122.5635,6462.2013
2015-02-27 14:05:00,143.34,143.43,143.33,143.33,5333.880397989537,122.572,122.649,122.5635,122.5635,5333.8804
2015-02-27 14:10:00,143.3,143.37,143.28,143.3,5231.305774951277,122.5378,122.5977,122.5207,122.5378,5231.3058
2015-02-27 14:15:00,143.32,143.38,143.28,143.37,6667.350497486921,122.5549,122.6062,122.5207,122.5977,6667.3505
2015-02-27 14:20:00,143.39,143.42,143.29,143.37,26874.551236024206,122.6148,122.6404,122.5293,122.5977,26874.5512
2015-02-27 14:25:00,143.4,143.41,143.23,143.37,4821.007282798236,122.6233,122.6319,122.478,122.5977,4821.0073
2015-02-27 14:30:00,143.35,143.4,143.35,143.4,3179.8133141860703,122.5806,122.6233,122.5806,122.6233,3179.8133
2015-02-27 14:35:00,143.4,143.4,143.05,143.12,8923.992204328648,122.6233,122.6233,122.324,122.3839,8923.9922
2015-02-27 14:40:00,143.13,143.17,143.05,143.07,8308.544466099087,122.3924,122.4266,122.324,122.3411,8308.5445
2015-02-27 14:45:00,143.09,143.14,142.97,143.12,10257.462303826032,122.3582,122.401,122.2556,122.3839,10257.4623
2015-02-27 14:50:00,143.14,143.14,142.97,143.07,4821.007282798236,122.401,122.401,122.2556,122.3411,4821.0073
2015-02-27 14:55:00,143.04,143.07,142.98,143.04,4000.410298492153,122.3155,122.3411,122.2642,122.3155,4000.4103
2015-02-27 15:00:00,143.04,143.09,142.96,143.06,6154.47738229562,122.3155,122.3582,122.2471,122.3326,6154.4774
2015-02-27 15:05:00,143.06,143.12,143.04,143.09,3692.686429377372,122.3326,122.3839,122.3155,122.3582,3692.6864
2015-02-27 15:10:00,143.09,143.13,143.04,143.07,3897.8356754538927,122.3582,122.3924,122.3155,122.3411,3897.8357
2015-02-27 15:15:00,143.08,143.12,142.97,143.04,9949.738434711251,122.3497,122.3839,122.2556,122.3155,9949.7384
2015-02-27 15:20:00,143.04,143.1,142.96,143.09,13744.999487126885,122.3155,122.3668,122.2471,122.3582,13744.9995
2015-02-27 15:25:00,143.1,143.27,143.1,143.25,23899.887167914658,122.3668,122.5122,122.3668,122.4951,23899.8872
2015-02-27 15:30:00,143.26,143.26,143.05,143.07,12616.67863370602,122.5036,122.5036,122.324,122.3411,12616.6786
2015-02-27 15:35:00,143.07,143.09,142.96,143.0,10052.313057749512,122.3411,122.3582,122.2471,122.2813,10052.3131
2015-02-27 15:40:00,142.97,143.0,142.91,142.95,11488.357780285158,122.2556,122.2813,122.2043,122.2385,11488.3578
2015-02-27 15:45:00,142.95,143.14,142.93,143.11,22668.99169145553,122.2385,122.401,122.2214,122.3753,22668.9917
2015-02-27 15:50:00,143.11,143.13,143.04,143.04,20207.200738537285,122.3753,122.3924,122.3155,122.3155,20207.2007
2015-02-27 15:55:00,143.07,143.13,143.02,143.04,55185.14719458406,122.3411,122.3924,122.2984,122.3155,55185.1472
2015-03-02 09:30:00,143.24,143.66,143.05,143.52,30054.36455021028,122.4865,122.8457,122.324,122.7259,30054.3646
2015-03-02 09:35:00,143.63,144.14,143.53,144.14,12616.67863370602,122.82,123.2561,122.7345,123.2561,12616.6786
2015-03-02 09:40:00,144.02,144.08,143.66,143.67,14052.723356241666,123.1535,123.2048,122.8457,122.8542,14052.7234
2015-03-02 09:45:00,143.78,144.33,143.76,144.24,14975.894963586008,122.9483,123.4186,122.9312,123.3416,14975.895
2015-03-02 09:50:00,144.35,144.35,143.94,144.04,24002.46179095292,123.4357,123.4357,123.0851,123.1706,24002.4618
2015-03-02 09:55:00,144.04,144.1,143.88,143.9,8000.820596984306,123.1706,123.2219,123.0338,123.0509,8000.8206
2015-03-02 10:00:00,143.98,144.05,143.91,144.03,6359.626628372141,123.1193,123.1791,123.0594,123.162,6359.6266
2015-03-02 10:05:00,144.0,144.02,143.9,143.9,3179.8133141860703,123.1364,123.1535,123.0509,123.0509,3179.8133
2015-03-02 10:10:00,143.92,144.04,143.92,143.94,4410.708790645194,123.068,123.1706,123.068,123.0851,4410.7088
2015-03-02 10:15:00,143.95,144.06,143.91,143.98,15488.76807877731,123.0936,123.1877,123.0594,123.1193,15488.7681
2015-03-02 10:20:00,143.98,144.05,143.87,144.04,5333.880397989537,123.1193,123.1791,123.0252,123.1706,5333.8804
2015-03-02 10:25:00,143.99,144.13,143.98,144.08,7282.798235716484,123.1278,123.2476,123.1193,123.2048,7282.7982
2015-03-02 10:30:00,144.09,144.16,143.96,144.15,6257.0520053338805,123.2134,123.2732,123.1022,123.2647,6257.052
2015-03-02 10:35:00,144.13,144.17,144.03,144.16,5641.604267104318,123.2476,123.2818,123.162,123.2732,5641.6043
2015-03-02 10:40:00,144.14,144.16,144.08,144.13,7385.372858754744,123.2561,123.2732,123.2048,123.2476,7385.3729
2015-03-02 10:45:00,144.17,144.23,144.15,144.17,5333.880397989537,123.2818,123.3331,123.2647,123.2818,5333.8804
2015-03-02 10:50:00,144.17,144.28,144.12,144.22,4923.581905836496,123.2818,123.3758,123.239,123.3245,4923.5819
2015-03-02 10:55:00,144.21,144.32,144.2,144.25,7693.096727869524,123.316,123.41,123.3074,123.3502,7693.0967
2015-03-02 11:00:00,144.29,144.38,144.29,144.33,3282.3879372243305,123.3844,123.4613,123.3844,123.4186,3282.3879
2015-03-02 11:05:00,144.36,144.36,144.18,144.2,5846.753513180839,123.4442,123.4442,123.2903,123.3074,5846.7535
2015-03-02 11:10:00,144.24,144.24,144.13,144.19,4308.134167606934,123.3416,123.3416,123.2476,123.2989,4308.1342
2015-03-02 11:15:00,144.17,144.23,144.15,144.16,6462.201251410401,123.2818,123.3331,123.2647,123.2732,6462.2013
2015-03-02 11:20:00,144.19,144.21,144.13,144.14,8103.395220022566,123.2989,123.316,123.2476,123.2561,8103.3952
2015-03-02 11:25:00,144.18,144.19,144.05,144.12,5026.156528874756,123.2903,123.2989,123.1791,123.239,5026.1565
2015-03-02 11:30:00,144.11,144.43,144.08,144.43,12206.38014155298,123.2305,123.5041,123.2048,123.5041,12206.3801
2015-03-02 11:35:00,144.4,144.56,144.39,144.5,6975.074366601702,123.4784,123.6153,123.4699,123.5639,6975.0744
2015-03-02 11:40:00,144.46,144.61,144.46,144.61,2666.9401989947687,123.5297,123.658,123.5297,123.658,2666.9402
2015-03-02 11:45:00,144.57,144.68,144.55,144.6,9744.58918863473,123.6238,123.7179,123.6067,123.6495,9744.5892
2015-03-02 11:50:00,144.59,144.65,144.57,144.63,2461.790952918248,123.6409,123.6922,123.6238,123.6751,2461.791
2015-03-02 11:55:00,144.6,144.61,144.48,144.54,16206.790440045132,123.6495,123.658,123.5468,123.5982,16206.7904
2015-03-02 12:00:00,144.56,144.56,144.48,144.52,1230.895476459124,123.6153,123.6153,123.5468,123.581,1230.8955
2015-03-02 12:05:00,144.49,144.5,144.48,144.48,10872.910042055595,123.5554,123.5639,123.5468,123.5468,10872.91
2015-03-02 12:10:00,144.53,144.53,144.33,144.33,16719.663555236435,123.5896,123.5896,123.4186,123.4186,16719.6636
2015-03-02 12:15:00,144.35,144.35,144.33,144.33,1025.7462303826032,123.4357,123.4357,123.4186,123.4186,1025.7462
2015-03-02 12:20:00,144.33,144.33,144.2,144.21,718.0223612678224,123.4186,123.4186,123.3074,123.316,718.0224
2015-03-02 12:25:00,144.21,144.22,144.01,144.04,7693.096727869524,123.316,123.3245,123.1449,123.1706,7693.0967
2015-03-02 12:30:00,144.03,144.05,143.98,143.98,3590.111806339112,123.162,123.1791,123.1193,123.1193,3590.1118
2015-03-02 12:35:00,143.96,143.98,143.92,143.97,1436.0447225356447,123.1022,123.1193,123.068,123.1107,1436.0447
2015-03-02 12:40:00,143.96,143.96,143.9,143.91,7077.648989639963,123.1022,123.1022,123.0509,123.0594,7077.649
2015-03-02 12:45:00,143.91,143.91,143.87,143.88,1846.343214688686,123.0594,123.0594,123.0252,123.0338,1846.3432
2015-03-02 12:50:00,143.9,143.91,143.83,143.87,4205.559544568673,123.0509,123.0594,122.991,123.0252,4205.5595
2015-03-02 12:55:00,143.9,143.92,143.82,143.83,4000.410298492153,123.0509,123.068,122.9825,122.991,4000.4103
2015-03-02 13:00:00,143.82,143.88,143.8,143.81,4410.708790645194,122.9825,123.0338,122.9654,122.9739,4410.7088
2015-03-02 13:05:00,143.81,143.9,143.77,143.87,6154.47738229562,122.9739,123.0509,122.9397,123.0252,6154.4774
2015-03-02 13:10:00,143.9,143.9,143.8,143.8,4615.858036721715,123.0509,123.0509,122.9654,122.9654,4615.858
2015-03-02 13:15:00,143.8,144.08,143.8,144.08,12308.95476459124,122.9654,123.2048,122.9654,123.2048,12308.9548
2015-03-02 13:20:00,144.08,144.13,144.08,144.13,4205.559544568673,123.2048,123.2476,123.2048,123.2476,4205.5595
2015-03-02 13:25:00,144.11,144.13,144.06,144.1,4923.581905836496,123.2305,123.2476,123.1877,123.2219,4923.5819
2015-03-02 13:30:00,144.14,144.21,144.03,144.03,4308.134167606934,123.2561,123.316,123.162,123.162,4308.1342
2015-03-02 13:35:00,144.01,144.16,144.01,144.11,2461.790952918248,123.1449,123.2732,123.1449,123.2305,2461.791
2015-03-02 13:40:00,144.11,144.11,144.02,144.07,3077.2386911478097,123.2305,123.2305,123.1535,123.1962,3077.2387
2015-03-02 13:45:00,144.02,144.18,143.97,144.18,3384.962560262591,123.1535,123.2903,123.1107,123.2903,3384.9626
2015-03-02 13:50:00,144.16,144.17,144.08,144.08,4205.559544568673,123.2732,123.2818,123.2048,123.2048,4205.5595
2015-03-02 13:55:00,144.09,144.16,144.03,144.06,9539.43994255821,123.2134,123.2732,123.162,123.1877,9539.4399
2015-03-02 14:00:00,144.03,144.15,144.01,144.09,23079.290183608573,123.162,123.2647,123.1449,123.2134,23079.2902
2015-03-02 14:05:00,144.11,144.13,144.02,144.04,3795.261052415632,123.2305,123.2476,123.1535,123.1706,3795.2611
2015-03-02 14:10:00,144.04,144.09,144.01,144.01,5436.455021027798,123.1706,123.2134,123.1449,123.1449,5436.455
2015-03-02 14:15:00,144.0,144.02,143.94,143.95,3795.261052415632,123.1364,123.1535,123.0851,123.0936,3795.2611
2015-03-02 14:20:00,143.94,144.04,143.94,143.96,4000.410298492153,123.0851,123.1706,123.0851,123.1022,4000.4103
2015-03-02 14:25:00,144.0,144.0,143.9,143.9,4308.134167606934,123.1364,123.1364,123.0509,123.0509,4308.1342
2015-03-02 14:30:00,143.9,143.92,143.84,143.86,6667.350497486921,123.0509,123.068,122.9996,123.0167,6667.3505
2015-03-02 14:35:00,143.88,143.9,143.8,143.8,6462.201251410401,123.0338,123.0509,122.9654,122.9654,6462.2013
2015-03-02 14:40:00,143.78,143.79,143.73,143.74,9231.71607344343,122.9483,122.9568,122.9055,122.9141,9231.7161
2015-03-02 14:45:00,143.75,143.81,143.74,143.76,4718.432659759975,122.9226,122.9739,122.9141,122.9312,4718.4327
2015-03-02 14:50:00,143.79,143.85,143.75,143.85,9129.14145040517,122.9568,123.0081,122.9226,123.0081,9129.1415
2015-03-02 14:55:00,143.85,143.96,143.85,143.93,2769.514822033029,123.0081,123.1022,123.0081,123.0765,2769.5148
2015-03-02 15:00:00,143.96,143.97,143.92,143.97,3384.962560262591,123.1022,123.1107,123.068,123.1107,3384.9626
2015-03-02 15:05:00,143.98,144.01,143.9,144.0,6667.350497486921,123.1193,123.1449,123.0509,123.1364,6667.3505
2015-03-02 15:10:00,144.01,144.08,143.99,144.06,9847.163811672992,123.1449,123.2048,123.1278,123.1877,9847.1638
2015-03-02 15:15:00,144.06,144.12,143.99,144.12,10154.887680787771,123.1877,123.239,123.1278,123.239,10154.8877
2015-03-02 15:20:00,144.13,144.17,144.05,144.07,11078.059288132115,123.2476,123.2818,123.1791,123.1962,11078.0593
2015-03-02 15:25:00,144.05,144.05,144.0,144.04,2974.6640681095496,123.1791,123.1791,123.1364,123.1706,2974.6641
2015-03-02 15:30:00,144.06,144.16,144.06,144.11,7795.671350907785,123.1877,123.2732,123.1877,123.2305,7795.6714
2015-03-02 15:35:00,144.11,144.16,144.07,144.12,7590.522104831264,123.2305,123.2732,123.1962,123.239,7590.5221
2015-03-02 15:40:00,144.1,144.15,144.06,144.14,9026.566827366907,123.2219,123.2647,123.1877,123.2561,9026.5668
2015-03-02 15:45:00,144.15,144.36,144.15,144.3,19591.753000307723,123.2647,123.4442,123.2647,123.3929,19591.753
2015-03-02 15:50:00,144.3,144.37,144.22,144.23,10975.484665093856,123.3929,123.4528,123.3245,123.3331,10975.4847
2015-03-02 15:55:00,144.24,144.39,144.2,144.3,34259.92409477895,123.3416,123.4699,123.3074,123.3929,34259.9241
2015-03-03 09:30:00,143.73,143.73,143.17,143.35,25028.20802133552,122.9055,122.9055,122.4266,122.5806,25028.208
2015-03-03 09:35:00,143.3,143.4,143.01,143.15,18155.70827777208,122.5378,122.6233,122.2898,122.4095,18155.7083
2015-03-03 09:40:00,143.12,143.16,142.61,142.61,17642.835162580777,122.3839,122.4181,121.9478,121.9478,17642.8352
2015-03-03 09:45:00,142.6,142.67,142.42,142.47,14155.297979279923,121.9392,121.9991,121.7853,121.8281,14155.298
2015-03-03 09:50:00,142.39,142.39,142.04,142.31,13642.424864088624,121.7597,121.7597,121.4604,121.6912,13642.4249
2015-03-03 09:55:00,142.2,142.25,141.97,141.97,4923.581905836496,121.5972,121.6399,121.4005,121.4005,4923.5819
2015-03-03 10:00:00,141.97,142.4,141.97,142.14,8000.820596984306,121.4005,121.7682,121.4005,121.5459,8000.8206
2015-03-03 10:05:00,142.23,142.23,141.99,141.99,5846.753513180839,121.6228,121.6228,121.4176,121.4176,5846.7535
2015-03-03 10:10:00,142.02,142.19,141.98,142.12,14360.447225356444,121.4433,121.5886,121.4091,121.5288,14360.4472
2015-03-03 10:15:00,142.09,142.33,142.06,142.33,7077.648989639963,121.5031,121.7083,121.4775,121.7083,7077.649
2015-03-03 10:20:00,142.35,142.38,142.3,142.34,2051.4924607652065,121.7255,121.7511,121.6827,121.7169,2051.4925
2015-03-03 10:25:00,142.33,142.43,142.2,142.32,11385.783157246897,121.7083,121.7939,121.5972,121.6998,11385.7832
2015-03-03 10:30:00,142.32,142.54,142.31,142.54,1230.895476459124,121.6998,121.8879,121.6912,121.8879,1230.8955
2015-03-03 10:35:00,142.58,142.58,142.47,142.54,6462.201251410401,121.9221,121.9221,121.8281,121.8879,6462.2013
2015-03-03 10:40:00,142.6,142.64,142.55,142.64,6257.0520053338805,121.9392,121.9734,121.8965,121.9734,6257.052
2015-03-03 10:45:00,142.65,142.8,142.6,142.74,5231.305774951277,121.982,122.1103,121.9392,122.0589,5231.3058
2015-03-03 10:50:00,142.74,142.82,142.73,142.81,4513.283413683455,122.0589,122.1274,122.0504,122.1188,4513.2834
2015-03-03 10:55:00,142.81,142.81,142.66,142.7,2872.089445071289,122.1188,122.1188,121.9905,122.0247,2872.0894
2015-03-03 11:00:00,142.68,142.71,142.54,142.54,8000.820596984306,122.0076,122.0333,121.8879,121.8879,8000.8206
2015-03-03 11:05:00,142.57,142.64,142.54,142.6,11796.081649399935,121.9136,121.9734,121.8879,121.9392,11796.0816
2015-03-03 11:10:00,142.58,142.61,142.51,142.55,4000.410298492153,121.9221,121.9478,121.8623,121.8965,4000.4103
2015-03-03 11:15:00,142.59,142.7,142.59,142.69,4000.410298492153,121.9307,122.0247,121.9307,122.0162,4000.4103
2015-03-03 11:20:00,142.69,142.69,142.51,142.55,9949.738434711251,122.0162,122.0162,121.8623,121.8965,9949.7384
2015-03-03 11:25:00,142.55,142.6,142.44,142.47,4821.007282798236,121.8965,121.9392,121.8024,121.8281,4821.0073
2015-03-03 11:30:00,142.48,142.48,142.14,142.25,9334.29069648169,121.8366,121.8366,121.5459,121.6399,9334.2907
2015-03-03 11:35:00,142.23,142.28,142.1,142.18,3179.8133141860703,121.6228,121.6656,121.5117,121.5801,3179.8133
2015-03-03 11:40:00,142.1,142.27,142.1,142.24,20822.648476766848,121.5117,121.657,121.5117,121.6314,20822.6485
2015-03-03 11:45:00,142.27,142.32,142.24,142.29,3795.261052415632,121.657,121.6998,121.6314,121.6741,3795.2611
2015-03-03 11:50:00,142.29,142.45,142.28,142.45,3487.537183300851,121.6741,121.811,121.6656,121.811,3487.5372
2015-03-03 11:55:00,142.47,142.48,142.22,142.3,7385.372858754744,121.8281,121.8366,121.6143,121.6827,7385.3729
2015-03-03 12:00:00,142.29,142.35,142.21,142.29,7077.648989639963,121.6741,121.7255,121.6057,121.6741,7077.649
2015-03-03 12:05:00,142.26,142.38,142.25,142.31,4615.858036721715,121.6485,121.7511,121.6399,121.6912,4615.858
2015-03-03 12:10:00,142.33,142.33,142.24,142.32,4000.410298492153,121.7083,121.7083,121.6314,121.6998,4000.4103
2015-03-03 12:15:00,142.24,142.26,142.23,142.26,1025.7462303826032,121.6314,121.6485,121.6228,121.6485,1025.7462
2015-03-03 12:20:00,142.26,142.28,142.19,142.19,2564.365575956508,121.6485,121.6656,121.5886,121.5886,2564.3656
2015-03-03 12:25:00,142.19,142.2,142.1,142.15,15591.34270181557,121.5886,121.5972,121.5117,121.5544,15591.3427
2015-03-03 12:30:00,142.15,142.22,142.12,142.19,6257.0520053338805,121.5544,121.6143,121.5288,121.5886,6257.052
2015-03-03 12:35:00,142.22,142.23,142.16,142.16,2666.9401989947687,121.6143,121.6228,121.563,121.563,2666.9402
2015-03-03 12:40:00,142.15,142.17,142.05,142.16,7282.798235716484,121.5544,121.5715,121.4689,121.563,7282.7982
2015-03-03 12:45:00,142.13,142.16,142.08,142.08,7180.223612678223,121.5373,121.563,121.4946,121.4946,7180.2236
2015-03-03 12:50:00,142.1,142.2,142.1,142.16,1743.7685916504256,121.5117,121.5972,121.5117,121.563,1743.7686
2015-03-03 12:55:00,142.15,142.3,142.15,142.3,3179.8133141860703,121.5544,121.6827,121.5544,121.6827,3179.8133
2015-03-03 13:00:00,142.25,142.38,142.25,142.35,6051.902759257359,121.6399,121.7511,121.6399,121.7255,6051.9028
2015-03-03 13:05:00,142.3,142.3,142.22,142.28,2666.9401989947687,121.6827,121.6827,121.6143,121.6656,2666.9402
2015-03-03 13:10:00,142.25,142.25,142.19,142.21,307.723869114781,121.6399,121.6399,121.5886,121.6057,307.7239
2015-03-03 13:15:00,142.17,142.17,142.06,142.11,2769.514822033029,121.5715,121.5715,121.4775,121.5202,2769.5148
2015-03-03 13:20:00,142.07,142.12,142.06,142.12,5744.178890142579,121.486,121.5288,121.4775,121.5288,5744.1789
2015-03-03 13:25:00,142.13,142.17,142.13,142.13,1948.9178377269463,121.5373,121.5715,121.5373,121.5373,1948.9178
2015-03-03 13:30:00,142.17,142.23,142.15,142.15,3282.3879372243305,121.5715,121.6228,121.5544,121.5544,3282.3879
2015-03-03 13:35:00,142.17,142.17,142.08,142.15,3487.537183300851,121.5715,121.5715,121.4946,121.5544,3487.5372
2015-03-03 13:40:00,142.16,142.19,142.1,142.12,2769.514822033029,121.563,121.5886,121.5117,121.5288,2769.5148
2015-03-03 13:45:00,142.09,142.19,142.09,142.14,2564.365575956508,121.5031,121.5886,121.5031,121.5459,2564.3656
2015-03-03 13:50:00,142.14,142.35,142.13,142.35,11385.783157246897,121.5459,121.7255,121.5373,121.7255,11385.7832
2015-03-03 13:55:00,142.37,142.41,142.31,142.31,4923.581905836496,121.7426,121.7768,121.6912,121.6912,4923.5819
2015-03-03 14:00:00,142.31,142.4,142.28,142.28,6667.350497486921,121.6912,121.7682,121.6656,121.6656,6667.3505
2015-03-03 14:05:00,142.24,142.38,142.24,142.38,6564.775874448661,121.6314,121.7511,121.6314,121.7511,6564.7759
2015-03-03 14:10:00,142.4,142.46,142.38,142.41,8411.119089137346,121.7682,121.8195,121.7511,121.7768,8411.1191
2015-03-03 14:15:00,142.4,142.41,142.34,142.4,10360.036926864292,121.7682,121.7768,121.7169,121.7682,10360.0369
2015-03-03 14:20:00,142.36,142.58,142.36,142.58,5744.178890142579,121.734,121.9221,121.734,121.9221,5744.1789
2015-03-03 14:25:00,142.6,142.68,142.6,142.68,2872.089445071289,121.9392,122.0076,121.9392,122.0076,2872.0894
2015-03-03 14:30:00,142.64,142.69,142.62,142.68,9334.29069648169,121.9734,122.0162,121.9563,122.0076,9334.2907
2015-03-03 14:35:00,142.69,142.74,142.67,142.71,10052.313057749512,122.0162,122.0589,121.9991,122.0333,10052.3131
2015-03-03 14:40:00,142.73,142.74,142.52,142.59,7385.372858754744,122.0504,122.0589,121.8708,121.9307,7385.3729
2015-03-03 14:45:00,142.57,142.7,142.55,142.7,4205.559544568673,121.9136,122.0247,121.8965,122.0247,4205.5595
2015-03-03 14:50:00,142.7,142.78,142.66,142.75,5436.455021027798,122.0247,122.0932,121.9905,122.0675,5436.455
2015-03-03 14:55:00,142.74,142.75,142.71,142.71,1230.895476459124,122.0589,122.0675,122.0333,122.0333,1230.8955
2015-03-03 15:00:00,142.74,142.76,142.67,142.76,3590.111806339112,122.0589,122.076,121.9991,122.076,3590.1118
2015-03-03 15:05:00,142.73,142.73,142.55,142.56,3590.111806339112,122.0504,122.0504,121.8965,121.905,3590.1118
2015-03-03 15:10:00,142.56,142.64,142.55,142.55,8103.395220022566,121.905,121.9734,121.8965,121.8965,8103.3952
2015-03-03 15:15:00,142.58,142.63,142.54,142.57,4000.410298492153,121.9221,121.9649,121.8879,121.9136,4000.4103
2015-03-03 15:20:00,142.55,142.66,142.54,142.66,2974.6640681095496,121.8965,121.9905,121.8879,121.9905,2974.6641
2015-03-03 15:25:00,142.67,142.73,142.67,142.69,3590.111806339112,121.9991,122.0504,121.9991,122.0162,3590.1118
2015-03-03 15:30:00,142.72,142.76,142.72,142.73,4308.134167606934,122.0418,122.076,122.0418,122.0504,4308.1342
2015-03-03 15:35:00,142.78,142.78,142.64,142.68,4000.410298492153,122.0932,122.0932,121.9734,122.0076,4000.4103
2015-03-03 15:40:00,142.68,142.69,142.57,142.63,7693.096727869524,122.0076,122.0162,121.9136,121.9649,7693.0967
2015-03-03 15:45:00,142.6,142.63,142.56,142.63,6667.350497486921,121.9392,121.9649,121.905,121.9649,6667.3505
2015-03-03 15:50:00,142.64,142.67,142.58,142.62,12001.23089547646,121.9734,121.9991,121.9221,121.9563,12001.2309
2015-03-03 15:55:00,142.61,142.66,142.55,142.61,31900.70776489896,121.9478,121.9905,121.8965,121.9478,31900.7078
2015-03-04 09:30:00,142.59,142.74,142.18,142.48,32003.282387937223,121.9307,122.0589,121.5801,121.8366,32003.2824
2015-03-04 09:35:00,142.45,142.6,141.99,142.59,21232.94696891989,121.811,121.9392,121.4176,121.9307,21232.947
2015-03-04 09:40:00,142.59,142.77,142.4,142.58,18360.8575238486,121.9307,122.0846,121.7682,121.9221,18360.8575
2015-03-04 09:45:00,142.6,142.67,142.35,142.49,8103.395220022566,121.9392,121.9991,121.7255,121.8452,8103.3952
2015-03-04 09:50:00,142.46,142.63,142.25,142.61,10360.036926864292,121.8195,121.9649,121.6399,121.9478,10360.0369
2015-03-04 09:55:00,142.57,143.0,142.47,143.0,11488.357780285158,121.9136,122.2813,121.8281,122.2813,11488.3578
2015-03-04 10:00:00,143.04,143.23,142.93,143.13,37952.61052415632,122.3155,122.478,122.2214,122.3924,37952.6105
2015-03-04 10:05:00,143.14,143.29,143.08,143.18,21027.797722843367,122.401,122.5293,122.3497,122.4352,21027.7977
2015-03-04 10:10:00,143.24,143.28,142.98,143.13,46363.72961329367,122.4865,122.5207,122.2642,122.3924,46363.7296
2015-03-04 10:15:00,143.13,143.13,142.83,142.91,14873.320340547749,122.3924,122.3924,122.1359,122.2043,14873.3203
2015-03-04 10:20:00,142.94,142.94,142.8,142.84,10360.036926864292,122.23,122.23,122.1103,122.1445,10360.0369
2015-03-04 10:25:00,142.81,142.87,142.7,142.72,7077.648989639963,122.1188,122.1701,122.0247,122.0418,7077.649
2015-03-04 10:30:00,142.71,142.91,142.71,142.91,13334.700994973842,122.0333,122.2043,122.0333,122.2043,13334.701
2015-03-04 10:35:00,142.88,143.19,142.88,143.15,7180.223612678223,122.1787,122.4437,122.1787,122.4095,7180.2236
2015-03-04 10:40:00,143.19,143.53,143.13,143.52,9847.163811672992,122.4437,122.7345,122.3924,122.7259,9847.1638
2015-03-04 10:45:00,143.53,143.72,143.46,143.46,17950.559031695557,122.7345,122.897,122.6746,122.6746,17950.559
2015-03-04 10:50:00,143.47,143.52,143.4,143.41,7282.798235716484,122.6832,122.7259,122.6233,122.6319,7282.7982
2015-03-04 10:55:00,143.4,143.49,143.38,143.49,6564.775874448661,122.6233,122.7003,122.6062,122.7003,6564.7759
2015-03-04 11:00:00,143.49,143.66,143.48,143.65,8411.119089137346,122.7003,122.8457,122.6917,122.8371,8411.1191
2015-03-04 11:05:00,143.67,143.96,143.64,143.96,12206.38014155298,122.8542,123.1022,122.8285,123.1022,12206.3801
2015-03-04 11:10:00,143.96,144.1,143.91,143.93,10360.036926864292,123.1022,123.2219,123.0594,123.0765,10360.0369
2015-03-04 11:15:00,143.94,144.37,143.94,144.28,22976.71556057032,123.0851,123.4528,123.0851,123.3758,22976.7156
2015-03-04 11:20:00,144.24,144.29,144.18,144.21,9436.86531951995,123.3416,123.3844,123.2903,123.316,9436.8653
2015-03-04 11:25:00,144.2,144.38,144.2,144.33,11078.059288132115,123.3074,123.4613,123.3074,123.4186,11078.0593
2015-03-04 11:30:00,144.39,144.54,144.33,144.52,12001.23089547646,123.4699,123.5982,123.4186,123.581,12001.2309
2015-03-04 11:35:00,144.52,144.62,144.49,144.53,6975.074366601702,123.581,123.6666,123.5554,123.5896,6975.0744
2015-03-04 11:40:00,144.53,144.68,144.48,144.61,12308.95476459124,123.5896,123.7179,123.5468,123.658,12308.9548
2015-03-04 11:45:00,144.59,144.63,144.46,144.59,8411.119089137346,123.6409,123.6751,123.5297,123.6409,8411.1191
2015-03-04 11:50:00,144.59,144.63,144.44,144.46,10154.887680787771,123.6409,123.6751,123.5126,123.5297,10154.8877
2015-03-04 11:55:00,144.47,144.55,144.41,144.53,15488.76807877731,123.5383,123.6067,123.487,123.5896,15488.7681
2015-03-04 12:00:00,144.53,144.6,144.46,144.55,9847.163811672992,123.5896,123.6495,123.5297,123.6067,9847.1638
2015-03-04 12:05:00,144.56,144.59,144.45,144.58,24925.63339829726,123.6153,123.6409,123.5212,123.6324,24925.6334
2015-03-04 12:10:00,144.58,144.63,144.37,144.45,84213.76551441173,123.6324,123.6751,123.4528,123.5212,84213.7655
2015-03-04 12:15:00,144.47,144.63,144.37,144.57,19181.45450815468,123.5383,123.6751,123.4528,123.6238,19181.4545
2015-03-04 12:20:00,144.57,144.68,144.51,144.64,5949.328136219099,123.6238,123.7179,123.5725,123.6837,5949.3281
2015-03-04 12:25:00,144.61,144.62,144.34,144.34,4000.410298492153,123.658,123.6666,123.4271,123.4271,4000.4103
2015-03-04 12:30:00,144.32,144.38,144.26,144.29,6051.902759257359,123.41,123.4613,123.3587,123.3844,6051.9028
2015-03-04 12:35:00,144.24,144.32,144.24,144.29,3077.2386911478097,123.3416,123.41,123.3416,123.3844,3077.2387
2015-03-04 12:40:00,144.29,144.36,144.25,144.28,2666.9401989947687,123.3844,123.4442,123.3502,123.3758,2666.9402
2015-03-04 12:45:00,144.29,144.29,144.16,144.18,3487.537183300851,123.3844,123.3844,123.2732,123.2903,3487.5372
2015-03-04 12:50:00,144.2,144.74,144.17,144.58,45748.28187506411,123.3074,123.7692,123.2818,123.6324,45748.2819
2015-03-04 12:55:00,144.5,144.5,144.36,144.37,9744.58918863473,123.5639,123.5639,123.4442,123.4528,9744.5892
2015-03-04 13:00:00,144.39,144.7,144.39,144.66,8513.693712175607,123.4699,123.735,123.4699,123.7008,8513.6937
2015-03-04 13:05:00,144.66,144.82,144.62,144.72,24823.058775259,123.7008,123.8376,123.6666,123.7521,24823.0588
2015-03-04 13:10:00,144.71,144.72,144.61,144.62,3795.261052415632,123.7435,123.7521,123.658,123.6666,3795.2611
2015-03-04 13:15:00,144.64,144.69,144.62,144.64,4923.581905836496,123.6837,123.7264,123.6666,123.6837,4923.5819
2015-03-04 13:20:00,144.6,144.89,144.6,144.78,22156.11857626423,123.6495,123.8974,123.6495,123.8034,22156.1186
2015-03-04 13:25:00,144.74,144.83,144.72,144.82,7898.245973946045,123.7692,123.8461,123.7521,123.8376,7898.246
2015-03-04 13:30:00,144.82,144.97,144.81,144.95,14052.723356241666,123.8376,123.9659,123.829,123.9487,14052.7234
2015-03-04 13:35:00,144.95,144.97,144.81,144.81,13437.275618012103,123.9487,123.9659,123.829,123.829,13437.2756
2015-03-04 13:40:00,144.84,144.96,144.77,144.8,7590.522104831264,123.8547,123.9573,123.7948,123.8205,7590.5221
2015-03-04 13:45:00,144.78,144.82,144.67,144.7,9026.566827366907,123.8034,123.8376,123.7093,123.735,9026.5668
2015-03-04 13:50:00,144.64,144.64,144.45,144.46,3692.686429377372,123.6837,123.6837,123.5212,123.5297,3692.6864
2015-03-04 13:55:00,144.41,144.41,144.29,144.29,18873.7306390399,123.487,123.487,123.3844,123.3844,18873.7306
2015-03-04 14:00:00,144.31,144.35,144.29,144.29,11283.208534208636,123.4015,123.4357,123.3844,123.3844,11283.2085
2015-03-04 14:05:00,144.32,144.35,144.29,144.35,15488.76807877731,123.41,123.4357,123.3844,123.4357,15488.7681
2015-03-04 14:10:00,144.34,144.36,144.29,144.29,26977.125859062467,123.4271,123.4442,123.3844,123.3844,26977.1259
2015-03-04 14:15:00,144.29,144.46,144.29,144.33,16514.514309159913,123.3844,123.5297,123.3844,123.4186,16514.5143
2015-03-04 14:20:00,144.33,144.37,144.31,144.34,12206.38014155298,123.4186,123.4528,123.4015,123.4271,12206.3801
2015-03-04 14:25:00,144.32,144.36,144.3,144.31,11385.783157246897,123.41,123.4442,123.3929,123.4015,11385.7832
2015-03-04 14:30:00,144.3,144.36,144.29,144.29,12103.80551851472,123.3929,123.4442,123.3844,123.3844,12103.8055
2015-03-04 14:35:00,144.29,144.33,144.29,144.29,10154.887680787771,123.3844,123.4186,123.3844,123.3844,10154.8877
2015-03-04 14:40:00,144.29,144.39,144.28,144.35,14565.596471432968,123.3844,123.4699,123.3758,123.4357,14565.5965
2015-03-04 14:45:00,144.34,144.34,144.29,144.29,11078.059288132115,123.4271,123.4271,123.3844,123.3844,11078.0593
2015-03-04 14:50:00,144.3,144.31,144.29,144.29,5846.753513180839,123.3929,123.4015,123.3844,123.3844,5846.7535
2015-03-04 14:55:00,144.29,144.38,144.29,144.29,16514.514309159913,123.3844,123.4613,123.3844,123.3844,16514.5143
2015-03-04 15:00:00,144.31,144.32,144.29,144.29,11898.656272438198,123.4015,123.41,123.3844,123.3844,11898.6563
2015-03-04 15:05:00,144.29,144.33,144.27,144.31,29541.491435018976,123.3844,123.4186,123.3673,123.4015,29541.4914
2015-03-04 15:10:00,144.31,144.37,144.27,144.3,12411.5293876295,123.4015,123.4528,123.3673,123.3929,12411.5294
2015-03-04 15:15:00,144.31,144.37,144.25,144.29,13539.850241050364,123.4015,123.4528,123.3502,123.3844,13539.8502
2015-03-04 15:20:00,144.29,144.41,144.28,144.38,18360.8575238486,123.3844,123.487,123.3758,123.4613,18360.8575
2015-03-04 15:25:00,144.38,144.39,144.29,144.38,8821.417581290389,123.4613,123.4699,123.3844,123.4613,8821.4176
2015-03-04 15:30:00,144.4,144.59,144.39,144.49,11180.633911170376,123.4784,123.6409,123.4699,123.5554,11180.6339
2015-03-04 15:35:00,144.49,144.52,144.41,144.49,11590.932403323415,123.5554,123.581,123.487,123.5554,11590.9324
2015-03-04 15:40:00,144.48,144.48,144.38,144.42,16206.790440045132,123.5468,123.5468,123.4613,123.4955,16206.7904
2015-03-04 15:45:00,144.41,144.46,144.36,144.44,25541.081136526824,123.487,123.5297,123.4442,123.5126,25541.0811
2015-03-04 15:50:00,144.45,144.47,144.37,144.42,29746.64068109549,123.5212,123.5383,123.4528,123.4955,29746.6407
2015-03-04 15:55:00,144.42,144.71,144.39,144.64,112319.21222689506,123.4955,123.7435,123.4699,123.6837,112319.2122
2015-03-05 09:30:00,145.02,145.35,144.76,144.76,19796.902246384245,124.0086,124.2908,123.7863,123.7863,19796.9022
2015-03-05 09:35:00,144.92,145.43,144.91,145.32,21232.94696891989,123.9231,124.3592,123.9145,124.2651,21232.947
2015-03-05 09:40:00,145.26,145.46,145.25,145.46,21232.94696891989,124.2138,124.3849,124.2053,124.3849,21232.947
2015-03-05 09:45:00,145.42,145.54,145.26,145.54,2974.6640681095496,124.3507,124.4533,124.2138,124.4533,2974.6641
2015-03-05 09:50:00,145.63,145.9,145.62,145.9,5641.604267104318,124.5302,124.7611,124.5217,124.7611,5641.6043
2015-03-05 09:55:00,145.9,146.03,145.85,145.92,14873.320340547749,124.7611,124.8723,124.7184,124.7782,14873.3203
2015-03-05 10:00:00,145.97,145.97,145.85,145.95,9129.14145040517,124.821,124.821,124.7184,124.8039,9129.1415
2015-03-05 10:05:00,145.95,146.06,145.87,146.05,15386.193455739049,124.8039,124.8979,124.7355,124.8894,15386.1935
2015-03-05 10:10:00,146.02,146.11,146.0,146.11,13334.700994973842,124.8637,124.9407,124.8466,124.9407,13334.701
2015-03-05 10:15:00,146.11,146.22,145.87,145.87,22668.99169145553,124.9407,125.0347,124.7355,124.7355,22668.9917
2015-03-05 10:20:00,145.89,146.04,145.88,145.97,7590.522104831264,124.7526,124.8808,124.744,124.821,7590.5221
2015-03-05 10:25:00,145.99,146.07,145.78,145.78,44209.66252949021,124.8381,124.9065,124.6585,124.6585,44209.6625
2015-03-05 10:30:00,145.81,145.83,145.64,145.66,6257.0520053338805,124.6841,124.7012,124.5388,124.5559,6257.052
2015-03-05 10:35:00,145.64,145.84,145.6,145.7,17745.40978561904,124.5388,124.7098,124.5046,124.5901,17745.4098
2015-03-05 10:40:00,145.75,145.81,145.68,145.79,6154.47738229562,124.6328,124.6841,124.573,124.667,6154.4774
2015-03-05 10:45:00,145.79,145.92,145.64,145.77,11283.208534208636,124.667,124.7782,124.5388,124.6499,11283.2085
2015-03-05 10:50:00,145.76,145.84,145.71,145.79,6359.626628372141,124.6414,124.7098,124.5986,124.667,6359.6266
2015-03-05 10:55:00,145.79,145.87,145.78,145.86,7898.245973946045,124.667,124.7355,124.6585,124.7269,7898.246
2015-03-05 11:00:00,145.83,145.85,145.53,145.53,15386.193455739049,124.7012,124.7184,124.4447,124.4447,15386.1935
2015-03-05 11:05:00,145.55,145.6,145.38,145.4,10975.484665093856,124.4618,124.5046,124.3164,124.3335,10975.4847
2015-03-05 11:10:00,145.39,145.46,145.31,145.38,9129.14145040517,124.325,124.3849,124.2566,124.3164,9129.1415
2015-03-05 11:15:00,145.4,145.42,145.17,145.18,26361.678120832905,124.3335,124.3507,124.1369,124.1454,26361.6781
2015-03-05 11:20:00,145.19,145.2,145.15,145.15,1538.6193455739049,124.154,124.1625,124.1198,124.1198,1538.6193
2015-03-05 11:25:00,145.16,145.16,144.99,144.99,6359.626628372141,124.1283,124.1283,123.983,123.983,6359.6266
2015-03-05 11:30:00,145.03,145.14,145.01,145.11,4205.559544568673,124.0172,124.1112,124.0001,124.0856,4205.5595
2015-03-05 11:35:00,145.14,145.21,145.07,145.14,7590.522104831264,124.1112,124.1711,124.0514,124.1112,7590.5221
2015-03-05 11:40:00,145.14,145.14,145.03,145.1,5744.178890142579,124.1112,124.1112,124.0172,124.077,5744.1789
2015-03-05 11:45:00,145.09,145.26,145.09,145.26,5744.178890142579,124.0685,124.2138,124.0685,124.2138,5744.1789
2015-03-05 11:50:00,145.21,145.35,145.21,145.35,4102.984921530413,124.1711,124.2908,124.1711,124.2908,4102.9849
2015-03-05 11:55:00,145.4,145.43,145.35,145.39,2154.067083803467,124.3335,124.3592,124.2908,124.325,2154.0671
2015-03-05 12:00:00,145.37,145.38,145.26,145.31,4102.984921530413,124.3079,124.3164,124.2138,124.2566,4102.9849
2015-03-05 12:05:00,145.36,145.46,145.32,145.35,5539.029644066058,124.2993,124.3849,124.2651,124.2908,5539.0296
2015-03-05 12:10:00,145.37,145.45,145.28,145.28,11590.932403323415,124.3079,124.3763,124.2309,124.2309,11590.9324
2015-03-05 12:15:00,145.27,145.27,145.15,145.15,4718.432659759975,124.2224,124.2224,124.1198,124.1198,4718.4327
2015-03-05 12:20:00,145.14,145.14,145.01,145.03,5846.753513180839,124.1112,124.1112,124.0001,124.0172,5846.7535
2015-03-05 12:25:00,145.02,145.08,144.98,145.02,4821.007282798236,124.0086,124.0599,123.9744,124.0086,4821.0073
2015-03-05 12:30:00,145.01,145.13,144.98,145.04,7385.372858754744,124.0001,124.1027,123.9744,124.0257,7385.3729
2015-03-05 12:35:00,145.06,145.18,145.01,145.17,10360.036926864292,124.0428,124.1454,124.0001,124.1369,10360.0369
2015-03-05 12:40:00,145.17,145.27,145.15,145.22,5744.178890142579,124.1369,124.2224,124.1198,124.1796,5744.1789
2015-03-05 12:45:00,145.21,145.34,145.16,145.34,3384.962560262591,124.1711,124.2822,124.1283,124.2822,3384.9626
2015-03-05 12:50:00,145.25,145.31,145.15,145.17,11898.656272438198,124.2053,124.2566,124.1198,124.1369,11898.6563
2015-03-05 12:55:00,145.12,145.12,144.98,145.08,6257.0520053338805,124.0941,124.0941,123.9744,124.0599,6257.052
2015-03-05 13:00:00,145.08,145.25,145.04,145.18,6462.201251410401,124.0599,124.2053,124.0257,124.1454,6462.2013
2015-03-05 13:05:00,145.18,145.26,145.13,145.13,7385.372858754744,124.1454,124.2138,124.1027,124.1027,7385.3729
2015-03-05 13:10:00,145.12,145.12,145.07,145.08,5949.328136219099,124.0941,124.0941,124.0514,124.0599,5949.3281
2015-03-05 13:15:00,145.09,145.13,145.04,145.05,5436.455021027798,124.0685,124.1027,124.0257,124.0343,5436.455
2015-03-05 13:20:00,145.04,145.04,144.87,145.02,13437.275618012103,124.0257,124.0257,123.8803,124.0086,13437.2756
2015-03-05 13:25:00,145.13,145.34,145.13,145.19,15181.044209662528,124.1027,124.2822,124.1027,124.154,15181.0442
2015-03-05 13:30:00,145.18,145.2,145.11,145.11,3179.8133141860703,124.1454,124.1625,124.0856,124.0856,3179.8133
2015-03-05 13:35:00,145.11,145.13,145.07,145.11,2359.216329879988,124.0856,124.1027,124.0514,124.0856,2359.2163
2015-03-05 13:40:00,145.12,145.17,145.07,145.12,4615.858036721715,124.0941,124.1369,124.0514,124.0941,4615.858
2015-03-05 13:45:00,145.15,145.29,145.15,145.19,5539.029644066058,124.1198,124.2395,124.1198,124.154,5539.0296
2015-03-05 13:50:00,145.18,145.21,145.13,145.16,6154.47738229562,124.1454,124.1711,124.1027,124.1283,6154.4774
2015-03-05 13:55:00,145.19,145.32,145.19,145.29,3077.2386911478097,124.154,124.2651,124.154,124.2395,3077.2387
2015-03-05 14:00:00,145.3,145.49,145.3,145.39,6667.350497486921,124.248,124.4105,124.248,124.325,6667.3505
2015-03-05 14:05:00,145.37,145.44,145.3,145.32,6975.074366601702,124.3079,124.3678,124.248,124.2651,6975.0744
2015-03-05 14:10:00,145.3,145.34,145.25,145.25,3384.962560262591,124.248,124.2822,124.2053,124.2053,3384.9626
2015-03-05 14:15:00,145.24,145.33,145.2,145.32,7590.522104831264,124.1967,124.2737,124.1625,124.2651,7590.5221
2015-03-05 14:20:00,145.31,145.43,145.29,145.35,3077.2386911478097,124.2566,124.3592,124.2395,124.2908,3077.2387
2015-03-05 14:25:00,145.35,145.38,145.25,145.25,4000.410298492153,124.2908,124.3164,124.2053,124.2053,4000.4103
2015-03-05 14:30:00,145.3,145.42,145.3,145.4,9436.86531951995,124.248,124.3507,124.248,124.3335,9436.8653
2015-03-05 14:35:00,145.43,145.45,145.27,145.35,4410.708790645194,124.3592,124.3763,124.2224,124.2908,4410.7088
2015-03-05 14:40:00,145.4,145.52,145.4,145.5,7180.223612678223,124.3335,124.4362,124.3335,124.4191,7180.2236
2015-03-05 14:45:00,145.47,145.47,145.33,145.34,4410.708790645194,124.3934,124.3934,124.2737,124.2822,4410.7088
2015-03-05 14:50:00,145.36,145.72,145.36,145.72,4410.708790645194,124.2993,124.6072,124.2993,124.6072,4410.7088
2015-03-05 14:55:00,145.7,145.74,145.65,145.74,4923.581905836496,124.5901,124.6243,124.5473,124.6243,4923.5819
2015-03-05 15:00:00,145.73,145.73,145.45,145.45,7898.245973946045,124.6157,124.6157,124.3763,124.3763,7898.246
2015-03-05 15:05:00,145.47,145.57,145.44,145.51,8205.969843060826,124.3934,124.4789,124.3678,124.4276,8205.9698
2015-03-05 15:10:00,145.51,145.61,145.41,145.56,13232.126371935585,124.4276,124.5131,124.3421,124.4704,13232.1264
2015-03-05 15:15:00,145.52,145.68,145.51,145.6,11078.059288132115,124.4362,124.573,124.4276,124.5046,11078.0593
2015-03-05 15:20:00,145.57,145.68,145.52,145.68,6769.925120525182,124.4789,124.573,124.4362,124.573,6769.9251
2015-03-05 15:25:00,145.71,145.82,145.69,145.82,10052.313057749512,124.5986,124.6927,124.5815,124.6927,10052.3131
2015-03-05 15:30:00,145.8,145.8,145.65,145.73,12924.402502820802,124.6756,124.6756,124.5473,124.6157,12924.4025
2015-03-05 15:35:00,145.75,145.84,145.75,145.8,7693.096727869524,124.6328,124.7098,124.6328,124.6756,7693.0967
2015-03-05 15:40:00,145.8,145.82,145.68,145.71,14770.745717509488,124.6756,124.6927,124.573,124.5986,14770.7457
2015-03-05 15:45:00,145.74,145.79,145.68,145.77,18360.8575238486,124.6243,124.667,124.573,124.6499,18360.8575
2015-03-05 15:50:00,145.76,145.78,145.68,145.68,25848.805005641603,124.6414,124.6585,124.573,124.573,25848.805
2015-03-05 15:55:00,145.71,145.85,145.69,145.8,47286.901220638014,124.5986,124.7184,124.5815,124.6756,47286.9012
2015-03-06 09:30:00,144.48,144.48,143.68,144.23,33644.476356549385,124.0585,124.0585,123.3716,123.8438,33644.4764
2015-03-06 09:35:00,144.25,144.25,143.5,143.72,15899.06657093035,123.861,123.861,123.217,123.4059,15899.0666
2015-03-06 09:40:00,143.71,143.83,143.27,143.56,15078.46958662427,123.3973,123.5004,123.0195,123.2685,15078.4696
2015-03-06 09:45:00,143.49,143.76,143.49,143.61,8411.119089137346,123.2084,123.4403,123.2084,123.3115,8411.1191
2015-03-06 09:50:00,143.62,143.66,143.23,143.33,21745.82008411119,123.3201,123.3544,122.9852,123.071,21745.8201
2015-03-06 09:55:00,143.34,143.44,143.26,143.33,37337.16278592676,123.0796,123.1655,123.0109,123.071,37337.1628
2015-03-06 10:00:00,143.28,143.38,143.18,143.31,20207.200738537285,123.0281,123.114,122.9422,123.0539,20207.2007
2015-03-06 10:05:00,143.31,143.71,143.21,143.71,16514.514309159913,123.0539,123.3973,122.968,123.3973,16514.5143
2015-03-06 10:10:00,143.65,143.72,143.5,143.54,18258.28290081034,123.3458,123.4059,123.217,123.2514,18258.2829
2015-03-06 10:15:00,143.55,143.55,143.3,143.43,9744.58918863473,123.2599,123.2599,123.0453,123.1569,9744.5892
2015-03-06 10:20:00,143.44,143.65,143.38,143.55,16411.939686121652,123.1655,123.3458,123.114,123.2599,16411.9397
2015-03-06 10:25:00,143.57,143.6,143.49,143.54,6257.0520053338805,123.2771,123.3029,123.2084,123.2514,6257.052
2015-03-06 10:30:00,143.53,143.6,143.47,143.58,8103.395220022566,123.2428,123.3029,123.1913,123.2857,8103.3952
2015-03-06 10:35:00,143.56,143.56,143.32,143.32,5949.328136219099,123.2685,123.2685,123.0625,123.0625,5949.3281
2015-03-06 10:40:00,143.36,143.44,143.28,143.44,11488.357780285158,123.0968,123.1655,123.0281,123.1655,11488.3578
2015-03-06 10:45:00,143.47,143.52,143.37,143.5,12719.25325674428,123.1913,123.2342,123.1054,123.217,12719.2533
2015-03-06 10:50:00,143.45,143.51,143.4,143.42,5744.178890142579,123.1741,123.2256,123.1311,123.1483,5744.1789
2015-03-06 10:55:00,143.47,143.53,143.4,143.44,8513.693712175607,123.1913,123.2428,123.1311,123.1655,8513.6937
2015-03-06 11:00:00,143.48,143.51,143.31,143.31,6564.775874448661,123.1998,123.2256,123.0539,123.0539,6564.7759
2015-03-06 11:05:00,143.29,143.38,143.16,143.2,16617.088932198174,123.0367,123.114,122.9251,122.9594,16617.0889
2015-03-06 11:10:00,143.15,143.23,142.89,142.97,11693.507026361678,122.9165,122.9852,122.6932,122.7619,11693.507
2015-03-06 11:15:00,142.86,142.91,142.69,142.88,13129.551748897322,122.6675,122.7104,122.5215,122.6846,13129.5517
2015-03-06 11:20:00,142.91,143.01,142.79,142.87,9642.014565596472,122.7104,122.7963,122.6074,122.6761,9642.0146
2015-03-06 11:25:00,142.88,142.88,142.68,142.83,8000.820596984306,122.6846,122.6846,122.5129,122.6417,8000.8206
2015-03-06 11:30:00,142.78,142.82,142.45,142.46,18463.43214688686,122.5988,122.6331,122.3154,122.324,18463.4321
2015-03-06 11:35:00,142.49,142.51,142.24,142.42,13744.999487126885,122.3498,122.3669,122.1351,122.2897,13744.9995
2015-03-06 11:40:00,142.45,142.48,142.22,142.35,22258.69319930249,122.3154,122.3412,122.1179,122.2296,22258.6932
2015-03-06 11:45:00,142.36,142.43,142.19,142.19,7385.372858754744,122.2381,122.2983,122.0922,122.0922,7385.3729
2015-03-06 11:50:00,142.19,142.23,142.11,142.14,22976.71556057032,122.0922,122.1265,122.0235,122.0492,22976.7156
2015-03-06 11:55:00,142.14,142.17,141.95,142.07,23284.43942968509,122.0492,122.075,121.8861,121.9891,23284.4394
2015-03-06 12:00:00,142.13,142.32,142.12,142.3,9334.29069648169,122.0407,122.2038,122.0321,122.1866,9334.2907
2015-03-06 12:05:00,142.28,142.33,142.11,142.15,9436.86531951995,122.1695,122.2124,122.0235,122.0578,9436.8653
2015-03-06 12:10:00,142.11,142.23,142.11,142.13,8000.820596984306,122.0235,122.1265,122.0235,122.0407,8000.8206
2015-03-06 12:15:00,142.1,142.15,141.84,141.87,12308.95476459124,122.0149,122.0578,121.7916,121.8174,12308.9548
2015-03-06 12:20:00,141.87,141.87,141.68,141.72,6564.775874448661,121.8174,121.8174,121.6543,121.6886,6564.7759
2015-03-06 12:25:00,141.73,141.81,141.71,141.8,5641.604267104318,121.6972,121.7659,121.68,121.7573,5641.6043
2015-03-06 12:30:00,141.8,141.9,141.75,141.86,8205.969843060826,121.7573,121.8432,121.7144,121.8088,8205.9698
2015-03-06 12:35:00,141.78,141.87,141.75,141.87,4205.559544568673,121.7401,121.8174,121.7144,121.8174,4205.5595
2015-03-06 12:40:00,141.87,142.08,141.87,142.04,8000.820596984306,121.8174,121.9977,121.8174,121.9634,8000.8206
2015-03-06 12:45:00,142.04,142.17,142.04,142.17,5026.156528874756,121.9634,122.075,121.9634,122.075,5026.1565
2015-03-06 12:50:00,142.17,142.22,141.9,141.91,24515.33490614422,122.075,122.1179,121.8432,121.8518,24515.3349
2015-03-06 12:55:00,141.9,142.03,141.85,142.03,12308.95476459124,121.8432,121.9548,121.8002,121.9548,12308.9548
2015-03-06 13:00:00,142.04,142.24,142.04,142.11,12514.10401066776,121.9634,122.1351,121.9634,122.0235,12514.104
2015-03-06 13:05:00,142.11,142.25,142.04,142.05,5333.880397989537,122.0235,122.1437,121.9634,121.972,5333.8804
2015-03-06 13:10:00,142.13,142.21,142.08,142.2,3795.261052415632,122.0407,122.1093,121.9977,122.1008,3795.2611
2015-03-06 13:15:00,142.19,142.25,142.1,142.12,6257.0520053338805,122.0922,122.1437,122.0149,122.0321,6257.052
2015-03-06 13:20:00,142.16,142.22,142.06,142.11,7180.223612678223,122.0664,122.1179,121.9806,122.0235,7180.2236
2015-03-06 13:25:00,142.09,142.14,142.03,142.09,5949.328136219099,122.0063,122.0492,121.9548,122.0063,5949.3281
2015-03-06 13:30:00,142.11,142.14,141.93,141.94,17540.260539542516,122.0235,122.0492,121.8689,121.8775,17540.2605
2015-03-06 13:35:00,141.9,141.94,141.87,141.89,4000.410298492153,121.8432,121.8775,121.8174,121.8346,4000.4103
2015-03-06 13:40:00,141.88,141.91,141.76,141.78,4205.559544568673,121.826,121.8518,121.723,121.7401,4205.5595
2015-03-06 13:45:00,141.78,141.86,141.77,141.85,9949.738434711251,121.7401,121.8088,121.7315,121.8002,9949.7384
2015-03-06 13:50:00,141.84,141.87,141.8,141.81,6769.925120525182,121.7916,121.8174,121.7573,121.7659,6769.9251
2015-03-06 13:55:00,141.83,141.85,141.79,141.83,4615.858036721715,121.7831,121.8002,121.7487,121.7831,4615.858
2015-03-06 14:00:00,141.82,141.87,141.79,141.8,12308.95476459124,121.7745,121.8174,121.7487,121.7573,12308.9548
2015-03-06 14:05:00,141.8,141.87,141.8,141.84,16514.514309159913,121.7573,121.8174,121.7573,121.7916,16514.5143
2015-03-06 14:10:00,141.82,141.84,141.67,141.69,9026.566827366907,121.7745,121.7916,121.6457,121.6628,9026.5668
2015-03-06 14:15:00,141.71,141.85,141.71,141.84,8718.842958252128,121.68,121.8002,121.68,121.7916,8718.843
2015-03-06 14:20:00,141.84,141.85,141.52,141.71,14360.447225356444,121.7916,121.8002,121.5169,121.68,14360.4472
2015-03-06 14:25:00,141.73,141.75,141.6,141.63,9231.71607344343,121.6972,121.7144,121.5856,121.6113,9231.7161
2015-03-06 14:30:00,141.63,141.77,141.6,141.73,6667.350497486921,121.6113,121.7315,121.5856,121.6972,6667.3505
2015-03-06 14:35:00,141.7,141.7,141.38,141.38,7077.648989639963,121.6714,121.6714,121.3967,121.3967,7077.649
2015-03-06 14:40:00,141.37,141.46,141.35,141.42,13744.999487126885,121.3881,121.4654,121.3709,121.431,13744.9995
2015-03-06 14:45:00,141.41,141.46,141.33,141.35,11283.208534208636,121.4224,121.4654,121.3537,121.3709,11283.2085
2015-03-06 14:50:00,141.35,141.39,141.3,141.36,9026.566827366907,121.3709,121.4053,121.328,121.3795,9026.5668
2015-03-06 14:55:00,141.34,141.34,141.2,141.2,6359.626628372141,121.3623,121.3623,121.2421,121.2421,6359.6266
2015-03-06 15:00:00,141.19,141.45,141.18,141.39,13334.700994973842,121.2335,121.4568,121.2249,121.4053,13334.701
2015-03-06 15:05:00,141.4,141.44,141.36,141.36,21643.24546107293,121.4138,121.4482,121.3795,121.3795,21643.2455
2015-03-06 15:10:00,141.39,141.42,141.23,141.28,12001.23089547646,121.4053,121.431,121.2679,121.3108,12001.2309
2015-03-06 15:15:00,141.28,141.42,141.23,141.42,13026.977125859064,121.3108,121.431,121.2679,121.431,13026.9771
2015-03-06 15:20:00,141.43,141.43,141.31,141.39,12103.80551851472,121.4396,121.4396,121.3366,121.4053,12103.8055
2015-03-06 15:25:00,141.4,141.4,141.19,141.27,12616.67863370602,121.4138,121.4138,121.2335,121.3022,12616.6786
2015-03-06 15:30:00,141.26,141.34,141.1,141.14,16617.088932198174,121.2936,121.3623,121.1562,121.1906,16617.0889
2015-03-06 15:35:00,141.16,141.17,141.03,141.03,14770.745717509488,121.2078,121.2163,121.0961,121.0961,14770.7457
2015-03-06 15:40:00,141.01,141.1,140.94,140.98,14463.021848394706,121.079,121.1562,121.0189,121.0532,14463.0218
2015-03-06 15:45:00,140.95,141.06,140.88,140.98,46671.45348240845,121.0274,121.1219,120.9673,121.0532,46671.4535
2015-03-06 15:50:00,140.97,141.02,140.91,140.98,58159.811262693605,121.0446,121.0875,120.9931,121.0532,58159.8113
2015-03-06 15:55:00,140.98,141.28,140.97,141.25,96009.84716381168,121.0532,121.3108,121.0446,121.285,96009.8472
2015-03-09 09:30:00,141.53,141.98,141.27,141.52,16309.365063083393,121.5255,121.9119,121.3022,121.5169,16309.3651
2015-03-09 09:35:00,141.52,141.57,141.46,141.55,16001.641193968611,121.5169,121.5598,121.4654,121.5426,16001.6412
2015-03-09 09:40:00,141.55,141.96,141.54,141.8,32721.304749205046,121.5426,121.8947,121.5341,121.7573,32721.3047
2015-03-09 09:45:00,141.79,141.92,141.67,141.84,20002.051492460763,121.7487,121.8603,121.6457,121.7916,20002.0515
2015-03-09 09:50:00,141.85,141.88,141.72,141.73,18053.13365473381,121.8002,121.826,121.6886,121.6972,18053.1337
2015-03-09 09:55:00,141.8,141.85,141.73,141.73,14873.320340547749,121.7573,121.8002,121.6972,121.6972,14873.3203
2015-03-09 10:00:00,141.71,142.02,141.55,142.02,19078.87988511642,121.68,121.9462,121.5426,121.9462,19078.8799
2015-03-09 10:05:00,141.96,142.17,141.72,141.82,26874.551236024206,121.8947,122.075,121.6886,121.7745,26874.5512
2015-03-09 10:10:00,141.8,141.91,141.67,141.81,27489.99897425377,121.7573,121.8518,121.6457,121.7659,27489.999
2015-03-09 10:15:00,141.81,141.82,141.56,141.56,13026.977125859064,121.7659,121.7745,121.5512,121.5512,13026.9771
2015-03-09 10:20:00,141.55,141.69,141.49,141.62,14155.297979279923,121.5426,121.6628,121.4911,121.6027,14155.298
2015-03-09 10:25:00,141.6,141.66,141.54,141.66,27079.70048210073,121.5856,121.6371,121.5341,121.6371,27079.7005
2015-03-09 10:30:00,141.69,141.95,141.64,141.71,17027.387424351215,121.6628,121.8861,121.6199,121.68,17027.3874
2015-03-09 10:35:00,141.74,141.74,141.51,141.51,13232.126371935585,121.7058,121.7058,121.5083,121.5083,13232.1264
2015-03-09 10:40:00,141.55,141.56,141.28,141.28,16514.514309159913,121.5426,121.5512,121.3108,121.3108,16514.5143
2015-03-09 10:45:00,141.22,141.28,141.19,141.23,13129.551748897322,121.2593,121.3108,121.2335,121.2679,13129.5517
2015-03-09 10:50:00,141.27,141.27,141.02,141.07,7693.096727869524,121.3022,121.3022,121.0875,121.1305,7693.0967
2015-03-09 10:55:00,141.03,141.12,140.9,140.9,8000.820596984306,121.0961,121.1734,120.9845,120.9845,8000.8206
2015-03-09 11:00:00,140.94,140.96,140.65,140.73,15283.61883270079,121.0189,121.036,120.7698,120.8385,15283.6188
2015-03-09 11:05:00,140.74,140.9,140.72,140.9,9026.566827366907,120.8471,120.9845,120.83,120.9845,9026.5668
2015-03-09 11:10:00,140.89,140.99,140.87,140.91,8821.417581290389,120.9759,121.0618,120.9588,120.9931,8821.4176
2015-03-09 11:15:00,140.9,140.93,140.73,140.73,16514.514309159913,120.9845,121.0103,120.8385,120.8385,16514.5143
2015-03-09 11:20:00,140.73,140.74,140.65,140.71,10872.910042055595,120.8385,120.8471,120.7698,120.8214,10872.91
2015-03-09 11:25:00,140.69,141.3,140.69,141.3,12719.25325674428,120.8042,121.328,120.8042,121.328,12719.2533
2015-03-09 11:30:00,141.27,141.3,141.13,141.15,10770.335419017334,121.3022,121.328,121.182,121.1992,10770.3354
2015-03-09 11:35:00,141.1,141.1,140.88,140.89,5539.029644066058,121.1562,121.1562,120.9673,120.9759,5539.0296
2015-03-09 11:40:00,140.86,141.1,140.86,141.1,10360.036926864292,120.9502,121.1562,120.9502,121.1562,10360.0369
2015-03-09 11:45:00,141.1,141.11,141.0,141.0,8616.268335213868,121.1562,121.1648,121.0704,121.0704,8616.2683
2015-03-09 11:50:00,141.04,141.18,141.03,141.03,9949.738434711251,121.1047,121.2249,121.0961,121.0961,9949.7384
2015-03-09 11:55:00,141.02,141.12,140.96,141.12,7795.671350907785,121.0875,121.1734,121.036,121.1734,7795.6714
2015-03-09 12:00:00,141.12,141.12,140.89,140.91,20309.775361575543,121.1734,121.1734,120.9759,120.9931,20309.7754
2015-03-09 12:05:00,140.87,140.99,140.87,140.95,2974.6640681095496,120.9588,121.0618,120.9588,121.0274,2974.6641
2015-03-09 12:10:00,140.96,141.12,140.94,141.06,10462.611549902556,121.036,121.1734,121.0189,121.1219,10462.6115
2015-03-09 12:15:00,141.03,141.03,140.89,140.98,6564.775874448661,121.0961,121.0961,120.9759,121.0532,6564.7759
2015-03-09 12:20:00,141.03,141.04,140.85,140.96,4923.581905836496,121.0961,121.1047,120.9416,121.036,4923.5819
2015-03-09 12:25:00,140.96,140.98,140.92,140.98,2564.365575956508,121.036,121.0532,121.0017,121.0532,2564.3656
2015-03-09 12:30:00,140.98,141.11,140.97,141.09,3590.111806339112,121.0532,121.1648,121.0446,121.1477,3590.1118
2015-03-09 12:35:00,141.12,141.34,141.11,141.33,4821.007282798236,121.1734,121.3623,121.1648,121.3537,4821.0073
2015-03-09 12:40:00,141.31,141.5,141.28,141.5,6769.925120525182,121.3366,121.4997,121.3108,121.4997,6769.9251
2015-03-09 12:45:00,141.49,141.58,141.47,141.58,5333.880397989537,121.4911,121.5684,121.4739,121.5684,5333.8804
2015-03-09 12:50:00,141.58,141.61,141.51,141.54,7795.671350907785,121.5684,121.5942,121.5083,121.5341,7795.6714
2015-03-09 12:55:00,141.57,141.58,141.51,141.54,4718.432659759975,121.5598,121.5684,121.5083,121.5341,4718.4327
2015-03-09 13:00:00,141.57,141.59,141.48,141.48,4410.708790645194,121.5598,121.577,121.4825,121.4825,4410.7088
2015-03-09 13:05:00,141.44,141.5,141.4,141.49,2154.067083803467,121.4482,121.4997,121.4138,121.4911,2154.0671
2015-03-09 13:10:00,141.49,141.5,141.43,141.49,4615.858036721715,121.4911,121.4997,121.4396,121.4911,4615.858
2015-03-09 13:15:00,141.5,141.54,141.43,141.48,5846.753513180839,121.4997,121.5341,121.4396,121.4825,5846.7535
2015-03-09 13:20:00,141.49,141.49,141.34,141.34,7795.671350907785,121.4911,121.4911,121.3623,121.3623,7795.6714
2015-03-09 13:25:00,141.33,141.57,141.33,141.57,5128.731151913016,121.3537,121.5598,121.3537,121.5598,5128.7312
2015-03-09 13:30:00,141.58,141.58,141.52,141.57,5744.178890142579,121.5684,121.5684,121.5169,121.5598,5744.1789
2015-03-09 13:35:00,141.58,141.58,141.54,141.57,8308.544466099087,121.5684,121.5684,121.5341,121.5598,8308.5445
2015-03-09 13:40:00,141.57,141.59,141.54,141.57,8411.119089137346,121.5598,121.577,121.5341,121.5598,8411.1191
2015-03-09 13:45:00,141.57,141.57,141.52,141.56,2564.365575956508,121.5598,121.5598,121.5169,121.5512,2564.3656
2015-03-09 13:50:00,141.58,141.59,141.56,141.57,14463.021848394706,121.5684,121.577,121.5512,121.5598,14463.0218
2015-03-09 13:55:00,141.58,141.59,141.52,141.58,17745.40978561904,121.5684,121.577,121.5169,121.5684,17745.4098
2015-03-09 14:00:00,141.58,141.6,141.57,141.58,17437.685916504255,121.5684,121.5856,121.5598,121.5684,17437.6859
2015-03-09 14:05:00,141.58,141.58,141.53,141.54,8205.969843060826,121.5684,121.5684,121.5255,121.5341,8205.9698
2015-03-09 14:10:00,141.53,141.58,141.51,141.55,4205.559544568673,121.5255,121.5684,121.5083,121.5426,4205.5595
2015-03-09 14:15:00,141.55,141.57,141.49,141.51,6667.350497486921,121.5426,121.5598,121.4911,121.5083,6667.3505
2015-03-09 14:20:00,141.52,141.55,141.43,141.47,7795.671350907785,121.5169,121.5426,121.4396,121.4739,7795.6714
2015-03-09 14:25:00,141.48,141.55,141.48,141.5,5949.328136219099,121.4825,121.5426,121.4825,121.4997,5949.3281
2015-03-09 14:30:00,141.49,141.58,141.4,141.56,5539.029644066058,121.4911,121.5684,121.4138,121.5512,5539.0296
2015-03-09 14:35:00,141.57,141.58,141.54,141.58,4410.708790645194,121.5598,121.5684,121.5341,121.5684,4410.7088
2015-03-09 14:40:00,141.57,141.58,141.54,141.55,9642.014565596472,121.5598,121.5684,121.5341,121.5426,9642.0146
2015-03-09 14:45:00,141.57,141.61,141.56,141.56,13950.148733203405,121.5598,121.5942,121.5512,121.5512,13950.1487
2015-03-09 14:50:00,141.57,141.61,141.56,141.57,21950.969330187712,121.5598,121.5942,121.5512,121.5598,21950.9693
2015-03-09 14:55:00,141.57,141.59,141.57,141.58,34157.34947174069,121.5598,121.577,121.5598,121.5684,34157.3495
2015-03-09 15:00:00,141.59,141.6,141.56,141.56,10667.760795979077,121.577,121.5856,121.5512,121.5512,10667.7608
2015-03-09 15:05:00,141.55,141.58,141.52,141.58,10565.186172940814,121.5426,121.5684,121.5169,121.5684,10565.1862
2015-03-09 15:10:00,141.58,141.58,141.52,141.58,9949.738434711251,121.5684,121.5684,121.5169,121.5684,9949.7384
2015-03-09 15:15:00,141.58,141.58,141.53,141.53,8616.268335213868,121.5684,121.5684,121.5255,121.5255,8616.2683
2015-03-09 15:20:00,141.52,141.57,141.41,141.43,6051.902759257359,121.5169,121.5598,121.4224,121.4396,6051.9028
2015-03-09 15:25:00,141.43,141.58,141.43,141.54,6769.925120525182,121.4396,121.5684,121.4396,121.5341,6769.9251
2015-03-09 15:30:00,141.5,141.59,141.5,141.56,10667.760795979077,121.4997,121.577,121.4997,121.5512,10667.7608
2015-03-09 15:35:00,141.56,141.57,141.43,141.51,10770.335419017334,121.5512,121.5598,121.4396,121.5083,10770.3354
2015-03-09 15:40:00,141.51,141.59,141.51,141.55,20514.924607652065,121.5083,121.577,121.5083,121.5426,20514.9246
2015-03-09 15:45:00,141.56,141.59,141.49,141.54,25335.9318904503,121.5512,121.577,121.4911,121.5341,25335.9319
2015-03-09 15:50:00,141.55,141.59,141.52,141.58,28310.59595855985,121.5426,121.577,121.5169,121.5684,28310.596
2015-03-09 15:55:00,141.58,141.59,141.56,141.57,37132.01353985024,121.5684,121.577,121.5512,121.5598,37132.0135
2015-03-10 09:30:00,140.41,140.5,140.05,140.2,17950.559031695557,120.5638,120.641,120.2547,120.3835,17950.559
2015-03-10 09:35:00,140.13,140.36,139.84,139.99,13539.850241050364,120.3233,120.5208,120.0743,120.2031,13539.8502
2015-03-10 09:40:00,140.06,140.19,139.5,139.54,22566.41706841727,120.2632,120.3749,119.7824,119.8167,22566.4171
2015-03-10 09:45:00,139.57,140.16,139.57,140.09,24823.058775259,119.8425,120.3491,119.8425,120.289,24823.0588
2015-03-10 09:50:00,140.09,140.35,139.84,140.23,24002.46179095292,120.289,120.5123,120.0743,120.4092,24002.4618
2015-03-10 09:55:00,140.31,140.65,140.21,140.5,29233.767565904192,120.4779,120.7698,120.392,120.641,29233.7676
2015-03-10 10:00:00,140.49,140.52,140.36,140.38,13744.999487126885,120.6325,120.6582,120.5208,120.538,13744.9995
2015-03-10 10:05:00,140.39,140.41,140.23,140.23,15796.491947892093,120.5466,120.5638,120.4092,120.4092,15796.4919
2015-03-10 10:10:00,140.28,140.44,140.28,140.39,12411.5293876295,120.4521,120.5895,120.4521,120.5466,12411.5294
2015-03-10 10:15:00,140.39,140.41,140.11,140.2,38260.3343932711,120.5466,120.5638,120.3062,120.3835,38260.3344
2015-03-10 10:20:00,140.12,140.17,140.08,140.08,8103.395220022566,120.3148,120.3577,120.2804,120.2804,8103.3952
2015-03-10 10:25:00,140.08,140.09,139.87,140.05,42978.76705303108,120.2804,120.289,120.1001,120.2547,42978.7671
2015-03-10 10:30:00,140.11,140.26,140.05,140.19,5026.156528874756,120.3062,120.435,120.2547,120.3749,5026.1565
2015-03-10 10:35:00,140.16,140.41,140.14,140.41,13539.850241050364,120.3491,120.5638,120.3319,120.5638,13539.8502
2015-03-10 10:40:00,140.4,140.6,140.31,140.31,9334.29069648169,120.5552,120.7269,120.4779,120.4779,9334.2907
2015-03-10 10:45:00,140.34,140.39,140.14,140.17,12821.82787978254,120.5037,120.5466,120.3319,120.3577,12821.8279
2015-03-10 10:50:00,140.21,140.3,140.2,140.27,8616.268335213868,120.392,120.4693,120.3835,120.4436,8616.2683
2015-03-10 10:55:00,140.31,140.48,140.31,140.41,20207.200738537285,120.4779,120.6239,120.4779,120.5638,20207.2007
2015-03-10 11:00:00,140.42,140.6,140.4,140.56,8103.395220022566,120.5724,120.7269,120.5552,120.6926,8103.3952
2015-03-10 11:05:00,140.54,140.56,140.29,140.29,29541.491435018976,120.6754,120.6926,120.4607,120.4607,29541.4914
2015-03-10 11:10:00,140.35,140.42,140.31,140.37,8411.119089137346,120.5123,120.5724,120.4779,120.5294,8411.1191
2015-03-10 11:15:00,140.38,140.44,140.35,140.39,3795.261052415632,120.538,120.5895,120.5123,120.5466,3795.2611
2015-03-10 11:20:00,140.37,140.4,140.27,140.27,9436.86531951995,120.5294,120.5552,120.4436,120.4436,9436.8653
2015-03-10 11:25:00,140.3,140.32,140.06,140.09,15283.61883270079,120.4693,120.4865,120.2632,120.289,15283.6188
2015-03-10 11:30:00,140.09,140.21,140.07,140.12,23079.290183608573,120.289,120.392,120.2718,120.3148,23079.2902
2015-03-10 11:35:00,140.13,140.19,140.0,140.07,41542.72233049543,120.3233,120.3749,120.2117,120.2718,41542.7223
2015-03-10 11:40:00,140.09,140.11,140.01,140.02,9026.566827366907,120.289,120.3062,120.2203,120.2289,9026.5668
2015-03-10 11:45:00,139.97,139.97,139.87,139.9,4308.134167606934,120.186,120.186,120.1001,120.1259,4308.1342
2015-03-10 11:50:00,139.89,139.96,139.77,139.79,8205.969843060826,120.1173,120.1774,120.0142,120.0314,8205.9698
2015-03-10 11:55:00,139.78,139.94,139.67,139.67,5436.455021027798,120.0228,120.1602,119.9284,119.9284,5436.455
2015-03-10 12:00:00,139.68,139.73,139.56,139.71,7180.223612678223,119.937,119.9799,119.8339,119.9627,7180.2236
2015-03-10 12:05:00,139.72,139.99,139.62,139.99,4615.858036721715,119.9713,120.2031,119.8854,120.2031,4615.858
2015-03-10 12:10:00,139.94,140.02,139.9,139.92,3282.3879372243305,120.1602,120.2289,120.1259,120.143,3282.3879
2015-03-10 12:15:00,140.0,140.03,139.84,139.89,3590.111806339112,120.2117,120.2375,120.0743,120.1173,3590.1118
2015-03-10 12:20:00,139.93,139.93,139.71,139.72,4513.283413683455,120.1516,120.1516,119.9627,119.9713,4513.2834
2015-03-10 12:25:00,139.72,140.02,139.7,139.95,3692.686429377372,119.9713,120.2289,119.9541,120.1688,3692.6864
2015-03-10 12:30:00,139.85,139.85,139.66,139.66,9847.163811672992,120.0829,120.0829,119.9198,119.9198,9847.1638
2015-03-10 12:35:00,139.75,139.95,139.73,139.95,1538.6193455739049,119.9971,120.1688,119.9799,120.1688,1538.6193
2015-03-10 12:40:00,139.94,140.04,139.94,139.99,3897.8356754538927,120.1602,120.2461,120.1602,120.2031,3897.8357
2015-03-10 12:45:00,139.94,140.0,139.84,139.99,7282.798235716484,120.1602,120.2117,120.0743,120.2031,7282.7982
2015-03-10 12:50:00,139.93,139.96,139.8,139.84,7385.372858754744,120.1516,120.1774,120.04,120.0743,7385.3729
2015-03-10 12:55:00,139.81,139.94,139.79,139.83,3282.3879372243305,120.0486,120.1602,120.0314,120.0657,3282.3879
2015-03-10 13:00:00,139.8,139.95,139.79,139.92,2974.6640681095496,120.04,120.1688,120.0314,120.143,2974.6641
2015-03-10 13:05:00,139.97,140.04,139.83,139.96,5539.029644066058,120.186,120.2461,120.0657,120.1774,5539.0296
2015-03-10 13:10:00,139.89,139.93,139.76,139.81,6257.0520053338805,120.1173,120.1516,120.0056,120.0486,6257.052
2015-03-10 13:15:00,139.84,139.91,139.77,139.91,14873.320340547749,120.0743,120.1344,120.0142,120.1344,14873.3203
2015-03-10 13:20:00,139.88,140.09,139.88,140.0,5539.029644066058,120.1087,120.289,120.1087,120.2117,5539.0296
2015-03-10 13:25:00,140.02,140.04,139.87,139.89,25335.9318904503,120.2289,120.2461,120.1001,120.1173,25335.9319
2015-03-10 13:30:00,139.88,139.9,139.78,139.78,3384.962560262591,120.1087,120.1259,120.0228,120.0228,3384.9626
2015-03-10 13:35:00,139.77,139.8,139.65,139.71,5949.328136219099,120.0142,120.04,119.9112,119.9627,5949.3281
2015-03-10 13:40:00,139.71,139.85,139.67,139.85,3077.2386911478097,119.9627,120.0829,119.9284,120.0829,3077.2387
2015-03-10 13:45:00,139.84,139.87,139.78,139.81,6257.0520053338805,120.0743,120.1001,120.0228,120.0486,6257.052
2015-03-10 13:50:00,139.79,139.84,139.74,139.77,4718.432659759975,120.0314,120.0743,119.9885,120.0142,4718.4327
2015-03-10 13:55:00,139.77,139.81,139.71,139.78,5539.029644066058,120.0142,120.0486,119.9627,120.0228,5539.0296
2015-03-10 14:00:00,139.81,139.9,139.69,139.9,5744.178890142579,120.0486,120.1259,119.9455,120.1259,5744.1789
2015-03-10 14:05:00,139.96,140.02,139.89,139.92,13129.551748897322,120.1774,120.2289,120.1173,120.143,13129.5517
2015-03-10 14:10:00,139.95,139.95,139.44,139.46,11488.357780285158,120.1688,120.1688,119.7309,119.748,11488.3578
2015-03-10 14:15:00,139.5,139.53,139.34,139.38,8205.969843060826,119.7824,119.8082,119.645,119.6794,8205.9698
2015-03-10 14:20:00,139.35,139.35,139.14,139.18,10462.611549902556,119.6536,119.6536,119.4733,119.5076,10462.6115
2015-03-10 14:25:00,139.2,139.35,139.17,139.23,6257.0520053338805,119.5248,119.6536,119.499,119.5506,6257.052
2015-03-10 14:30:00,139.24,139.35,139.24,139.31,5846.753513180839,119.5591,119.6536,119.5591,119.6192,5846.7535
2015-03-10 14:35:00,139.35,139.4,139.29,139.33,5744.178890142579,119.6536,119.6965,119.6021,119.6364,5744.1789
2015-03-10 14:40:00,139.31,139.43,139.31,139.38,8000.820596984306,119.6192,119.7223,119.6192,119.6794,8000.8206
2015-03-10 14:45:00,139.43,139.46,139.28,139.3,10975.484665093856,119.7223,119.748,119.5935,119.6107,10975.4847
2015-03-10 14:50:00,139.32,139.32,139.05,139.05,6154.47738229562,119.6278,119.6278,119.396,119.396,6154.4774
2015-03-10 14:55:00,139.07,139.12,139.05,139.07,5436.455021027798,119.4132,119.4561,119.396,119.4132,5436.455
2015-03-10 15:00:00,139.08,139.19,139.03,139.09,17540.260539542516,119.4218,119.5162,119.3788,119.4303,17540.2605
2015-03-10 15:05:00,139.13,139.28,139.1,139.25,13437.275618012103,119.4647,119.5935,119.4389,119.5677,13437.2756
2015-03-10 15:10:00,139.25,139.32,139.18,139.27,8000.820596984306,119.5677,119.6278,119.5076,119.5849,8000.8206
2015-03-10 15:15:00,139.23,139.37,139.2,139.36,11078.059288132115,119.5506,119.6708,119.5248,119.6622,11078.0593
2015-03-10 15:20:00,139.36,139.47,139.33,139.45,10360.036926864292,119.6622,119.7566,119.6364,119.7395,10360.0369
2015-03-10 15:25:00,139.44,139.47,139.18,139.2,12924.402502820802,119.7309,119.7566,119.5076,119.5248,12924.4025
2015-03-10 15:30:00,139.21,139.21,139.11,139.17,17950.559031695557,119.5334,119.5334,119.4475,119.499,17950.559
2015-03-10 15:35:00,139.15,139.3,139.15,139.18,17027.387424351215,119.4819,119.6107,119.4819,119.5076,17027.3874
2015-03-10 15:40:00,139.18,139.31,139.15,139.24,18360.8575238486,119.5076,119.6192,119.4819,119.5591,18360.8575
2015-03-10 15:45:00,139.22,139.27,139.13,139.25,24105.036413991176,119.542,119.5849,119.4647,119.5677,24105.0364
2015-03-10 15:50:00,139.24,139.25,139.11,139.14,29233.767565904192,119.5591,119.5677,119.4475,119.4733,29233.7676
2015-03-10 15:55:00,139.13,139.13,138.87,138.9,68519.8481895579,119.4647,119.4647,119.2414,119.2672,68519.8482
2015-03-11 09:30:00,138.77,139.16,138.56,139.16,14873.320340547749,119.1556,119.4905,118.9753,119.4905,14873.3203
2015-03-11 09:35:00,139.1,139.1,138.63,138.71,10770.335419017334,119.4389,119.4389,119.0354,119.1041,10770.3354
2015-03-11 09:40:00,138.73,139.28,138.68,139.23,4410.708790645194,119.1212,119.5935,119.0783,119.5506,4410.7088
2015-03-11 09:45:00,139.22,139.42,138.97,139.11,7795.671350907785,119.542,119.7137,119.3273,119.4475,7795.6714
2015-03-11 09:50:00,139.08,139.41,139.08,139.19,15181.044209662528,119.4218,119.7051,119.4218,119.5162,15181.0442
2015-03-11 09:55:00,139.18,139.35,139.12,139.2,17027.387424351215,119.5076,119.6536,119.4561,119.5248,17027.3874
2015-03-11 10:00:00,139.26,139.33,139.11,139.11,6051.902759257359,119.5763,119.6364,119.4475,119.4475,6051.9028
2015-03-11 10:05:00,139.1,139.21,139.02,139.07,12514.10401066776,119.4389,119.5334,119.3702,119.4132,12514.104
2015-03-11 10:10:00,139.08,139.08,138.71,138.8,17232.536670427737,119.4218,119.4218,119.1041,119.1813,17232.5367
2015-03-11 10:15:00,138.79,138.79,138.51,138.56,9642.014565596472,119.1727,119.1727,118.9323,118.9753,9642.0146
2015-03-11 10:20:00,138.56,138.64,138.46,138.61,17642.835162580777,118.9753,119.044,118.8894,119.0182,17642.8352
2015-03-11 10:25:00,138.57,138.64,138.43,138.5,20104.626115499024,118.9838,119.044,118.8636,118.9237,20104.6261
2015-03-11 10:30:00,138.51,138.61,138.27,138.28,18976.30526207816,118.9323,119.0182,118.7262,118.7348,18976.3053
2015-03-11 10:35:00,138.25,138.39,138.23,138.33,16411.939686121652,118.7091,118.8293,118.6919,118.7778,16411.9397
2015-03-11 10:40:00,138.28,138.28,137.97,137.98,15181.044209662528,118.7348,118.7348,118.4687,118.4772,15181.0442
2015-03-11 10:45:00,137.95,138.08,137.87,138.0,16104.215817006872,118.4515,118.5631,118.3828,118.4944,16104.2158
2015-03-11 10:50:00,137.95,138.05,137.83,137.83,19796.902246384245,118.4515,118.5373,118.3484,118.3484,19796.9022
2015-03-11 10:55:00,137.83,137.87,137.67,137.7,29951.789927172016,118.3484,118.3828,118.2111,118.2368,29951.7899
2015-03-11 11:00:00,137.67,137.72,137.58,137.62,18668.58139296338,118.2111,118.254,118.1338,118.1681,18668.5814
2015-03-11 11:05:00,137.62,137.63,137.46,137.5,12616.67863370602,118.1681,118.1767,118.0307,118.0651,12616.6786
2015-03-11 11:10:00,137.52,137.76,137.5,137.69,13232.126371935585,118.0823,118.2883,118.0651,118.2282,13232.1264
2015-03-11 11:15:00,137.71,137.72,137.53,137.54,11898.656272438198,118.2454,118.254,118.0908,118.0994,11898.6563
2015-03-11 11:20:00,137.52,137.56,137.33,137.36,20104.626115499024,118.0823,118.1166,117.9191,117.9449,20104.6261
2015-03-11 11:25:00,137.34,137.53,137.33,137.48,13026.977125859064,117.9277,118.0908,117.9191,118.0479,13026.9771
2015-03-11 11:30:00,137.55,137.86,137.47,137.81,9026.566827366907,118.108,118.3742,118.0393,118.3313,9026.5668
2015-03-11 11:35:00,137.84,137.86,137.75,137.75,31080.11078059288,118.357,118.3742,118.2797,118.2797,31080.1108
2015-03-11 11:40:00,137.74,137.76,137.55,137.61,15386.193455739049,118.2712,118.2883,118.108,118.1595,15386.1935
2015-03-11 11:45:00,137.63,137.73,137.61,137.71,9744.58918863473,118.1767,118.2626,118.1595,118.2454,9744.5892
2015-03-11 11:50:00,137.72,137.99,137.7,137.98,6872.499743563442,118.254,118.4858,118.2368,118.4772,6872.4997
2015-03-11 11:55:00,137.97,137.97,137.77,137.86,12821.82787978254,118.4687,118.4687,118.2969,118.3742,12821.8279
2015-03-11 12:00:00,137.85,138.01,137.75,137.79,13744.999487126885,118.3656,118.503,118.2797,118.3141,13744.9995
2015-03-11 12:05:00,137.76,137.77,137.73,137.75,4718.432659759975,118.2883,118.2969,118.2626,118.2797,4718.4327
2015-03-11 12:10:00,137.73,137.76,137.67,137.76,7795.671350907785,118.2626,118.2883,118.2111,118.2883,7795.6714
2015-03-11 12:15:00,137.75,137.96,137.72,137.95,5026.156528874756,118.2797,118.4601,118.254,118.4515,5026.1565
2015-03-11 12:20:00,137.97,137.97,137.65,137.69,13847.574110165144,118.4687,118.4687,118.1939,118.2282,13847.5741
2015-03-11 12:25:00,137.7,137.7,137.52,137.56,36106.26730946764,118.2368,118.2368,118.0823,118.1166,36106.2673
2015-03-11 12:30:00,137.59,137.77,137.54,137.61,17232.536670427737,118.1424,118.2969,118.0994,118.1595,17232.5367
2015-03-11 12:35:00,137.62,137.9,137.62,137.9,11590.932403323415,118.1681,118.4085,118.1681,118.4085,11590.9324
2015-03-11 12:40:00,137.88,137.89,137.81,137.82,4205.559544568673,118.3914,118.4,118.3313,118.3399,4205.5595
2015-03-11 12:45:00,137.84,137.97,137.84,137.84,18463.43214688686,118.357,118.4687,118.357,118.357,18463.4321
2015-03-11 12:50:00,137.87,137.96,137.85,137.89,8616.268335213868,118.3828,118.4601,118.3656,118.4,8616.2683
2015-03-11 12:55:00,137.95,137.95,137.81,137.88,5231.305774951277,118.4515,118.4515,118.3313,118.3914,5231.3058
2015-03-11 13:00:00,137.87,137.89,137.8,137.81,5128.731151913016,118.3828,118.4,118.3227,118.3313,5128.7312
2015-03-11 13:05:00,137.82,137.84,137.73,137.76,8411.119089137346,118.3399,118.357,118.2626,118.2883,8411.1191
2015-03-11 13:10:00,137.77,137.87,137.74,137.85,5744.178890142579,118.2969,118.3828,118.2712,118.3656,5744.1789
2015-03-11 13:15:00,137.84,137.92,137.82,137.85,4615.858036721715,118.357,118.4257,118.3399,118.3656,4615.858
2015-03-11 13:20:00,137.82,137.89,137.8,137.86,5539.029644066058,118.3399,118.4,118.3227,118.3742,5539.0296
2015-03-11 13:25:00,137.92,137.99,137.74,137.97,8000.820596984306,118.4257,118.4858,118.2712,118.4687,8000.8206
2015-03-11 13:30:00,137.98,138.01,137.69,137.74,10154.887680787771,118.4772,118.503,118.2282,118.2712,10154.8877
2015-03-11 13:35:00,137.74,137.77,137.68,137.76,6154.47738229562,118.2712,118.2969,118.2196,118.2883,6154.4774
2015-03-11 13:40:00,137.77,137.78,137.51,137.68,18155.70827777208,118.2969,118.3055,118.0737,118.2196,18155.7083
2015-03-11 13:45:00,137.67,137.7,137.57,137.64,17335.111293465994,118.2111,118.2368,118.1252,118.1853,17335.1113
2015-03-11 13:50:00,137.63,137.76,137.63,137.73,3179.8133141860703,118.1767,118.2883,118.1767,118.2626,3179.8133
2015-03-11 13:55:00,137.73,137.78,137.69,137.76,42055.59544568673,118.2626,118.3055,118.2282,118.2883,42055.5954
2015-03-11 14:00:00,137.76,137.95,137.74,137.9,10257.462303826032,118.2883,118.4515,118.2712,118.4085,10257.4623
2015-03-11 14:05:00,137.9,137.93,137.82,137.89,5436.455021027798,118.4085,118.4343,118.3399,118.4,5436.455
2015-03-11 14:10:00,137.9,137.97,137.84,137.86,5231.305774951277,118.4085,118.4687,118.357,118.3742,5231.3058
2015-03-11 14:15:00,137.87,138.08,137.85,137.99,9949.738434711251,118.3828,118.5631,118.3656,118.4858,9949.7384
2015-03-11 14:20:00,138.03,138.11,138.01,138.02,4718.432659759975,118.5202,118.5889,118.503,118.5116,4718.4327
2015-03-11 14:25:00,138.03,138.06,137.8,137.84,14770.745717509488,118.5202,118.5459,118.3227,118.357,14770.7457
2015-03-11 14:30:00,137.87,137.88,137.68,137.7,10360.036926864292,118.3828,118.3914,118.2196,118.2368,10360.0369
2015-03-11 14:35:00,137.7,137.9,137.69,137.86,5333.880397989537,118.2368,118.4085,118.2282,118.3742,5333.8804
2015-03-11 14:40:00,137.86,137.86,137.73,137.79,12308.95476459124,118.3742,118.3742,118.2626,118.3141,12308.9548
2015-03-11 14:45:00,137.79,137.85,137.73,137.81,28105.44671248333,118.3141,118.3656,118.2626,118.3313,28105.4467
2015-03-11 14:50:00,137.81,137.85,137.74,137.79,5949.328136219099,118.3313,118.3656,118.2712,118.3141,5949.3281
2015-03-11 14:55:00,137.83,137.96,137.8,137.96,44825.11026771976,118.3484,118.4601,118.3227,118.4601,44825.1103
2015-03-11 15:00:00,137.93,137.95,137.79,137.83,7077.648989639963,118.4343,118.4515,118.3141,118.3484,7077.649
2015-03-11 15:05:00,137.84,137.89,137.77,137.77,7385.372858754744,118.357,118.4,118.2969,118.2969,7385.3729
2015-03-11 15:10:00,137.77,137.82,137.74,137.79,14873.320340547749,118.2969,118.3399,118.2712,118.3141,14873.3203
2015-03-11 15:15:00,137.79,137.83,137.79,137.79,13642.424864088624,118.3141,118.3484,118.3141,118.3141,13642.4249
2015-03-11 15:20:00,137.79,137.8,137.53,137.54,18463.43214688686,118.3141,118.3227,118.0908,118.0994,18463.4321
2015-03-11 15:25:00,137.57,137.66,137.5,137.5,10565.186172940814,118.1252,118.2025,118.0651,118.0651,10565.1862
2015-03-11 15:30:00,137.51,137.56,137.47,137.5,22361.26782234076,118.0737,118.1166,118.0393,118.0651,22361.2678
2015-03-11 15:35:00,137.52,137.57,137.4,137.46,21643.24546107293,118.0823,118.1252,117.9792,118.0307,21643.2455
2015-03-11 15:40:00,137.45,137.52,137.33,137.52,17642.835162580777,118.0222,118.0823,117.9191,118.0823,17642.8352
2015-03-11 15:45:00,137.49,137.49,137.35,137.38,20309.775361575543,118.0565,118.0565,117.9363,117.962,20309.7754
2015-03-11 15:50:00,137.37,137.49,137.3,137.47,52928.50548774233,117.9535,118.0565,117.8934,118.0393,52928.5055
2015-03-11 15:55:00,137.46,137.59,137.39,137.45,71699.66150374398,118.0307,118.1424,117.9706,118.0222,71699.6615
2015-03-12 09:30:00,137.97,138.39,137.75,138.06,17437.685916504255,118.4687,118.8293,118.2797,118.5459,17437.6859
2015-03-12 09:35:00,138.11,138.35,137.89,138.25,24105.036413991176,118.5889,118.7949,118.4,118.7091,24105.0364
2015-03-12 09:40:00,138.25,138.91,138.14,138.91,10872.910042055595,118.7091,119.2758,118.6146,119.2758,10872.91
2015-03-12 09:45:00,138.83,139.05,138.83,138.94,5333.880397989537,119.2071,119.396,119.2071,119.3015,5333.8804
2015-03-12 09:50:00,139.06,139.17,139.02,139.17,4102.984921530413,119.4046,119.499,119.3702,119.499,4102.9849
2015-03-12 09:55:00,139.11,139.26,139.06,139.15,5026.156528874756,119.4475,119.5763,119.4046,119.4819,5026.1565
2015-03-12 10:00:00,139.15,139.33,138.98,139.09,9129.14145040517,119.4819,119.6364,119.3359,119.4303,9129.1415
2015-03-12 10:05:00,139.02,139.05,138.72,138.8,7693.096727869524,119.3702,119.396,119.1126,119.1813,7693.0967
2015-03-12 10:10:00,138.85,139.15,138.79,139.09,10052.313057749512,119.2243,119.4819,119.1727,119.4303,10052.3131
2015-03-12 10:15:00,139.03,139.18,138.95,139.02,9231.71607344343,119.3788,119.5076,119.3101,119.3702,9231.7161
2015-03-12 10:20:00,139.09,139.29,139.08,139.22,8308.544466099087,119.4303,119.6021,119.4218,119.542,8308.5445
2015-03-12 10:25:00,139.22,139.36,139.16,139.16,8718.842958252128,119.542,119.6622,119.4905,119.4905,8718.843
2015-03-12 10:30:00,139.21,139.24,139.16,139.24,7487.947481793004,119.5334,119.5591,119.4905,119.5591,7487.9475
2015-03-12 10:35:00,139.24,139.29,139.16,139.23,10154.887680787771,119.5591,119.6021,119.4905,119.5506,10154.8877
2015-03-12 10:40:00,139.23,139.26,138.99,139.1,13026.977125859064,119.5506,119.5763,119.3445,119.4389,13026.9771
2015-03-12 10:45:00,139.02,139.13,139.0,139.12,5128.731151913016,119.3702,119.4647,119.3531,119.4561,5128.7312
2015-03-12 10:50:00,139.12,139.24,139.1,139.19,8308.544466099087,119.4561,119.5591,119.4389,119.5162,8308.5445
2015-03-12 10:55:00,139.16,139.21,139.08,139.08,7077.648989639963,119.4905,119.5334,119.4218,119.4218,7077.649
2015-03-12 11:00:00,139.08,139.13,138.97,138.99,13232.126371935585,119.4218,119.4647,119.3273,119.3445,13232.1264
2015-03-12 11:05:00,139.02,139.15,139.0,139.13,5333.880397989537,119.3702,119.4819,119.3531,119.4647,5333.8804
2015-03-12 11:10:00,139.16,139.24,139.11,139.2,8411.119089137346,119.4905,119.5591,119.4475,119.5248,8411.1191
2015-03-12 11:15:00,139.19,139.31,139.13,139.25,10667.760795979077,119.5162,119.6192,119.4647,119.5677,10667.7608
2015-03-12 11:20:00,139.24,139.33,139.1,139.29,15181.044209662528,119.5591,119.6364,119.4389,119.6021,15181.0442
2015-03-12 11:25:00,139.24,139.28,139.1,139.17,7590.522104831264,119.5591,119.5935,119.4389,119.499,7590.5221
2015-03-12 11:30:00,139.16,139.24,139.1,139.11,9436.86531951995,119.4905,119.5591,119.4389,119.4475,9436.8653
2015-03-12 11:35:00,139.18,139.3,139.18,139.24,6154.47738229562,119.5076,119.6107,119.5076,119.5591,6154.4774
2015-03-12 11:40:00,139.25,139.29,139.18,139.24,8923.992204328648,119.5677,119.6021,119.5076,119.5591,8923.9922
2015-03-12 11:45:00,139.28,139.5,139.26,139.5,4410.708790645194,119.5935,119.7824,119.5763,119.7824,4410.7088
2015-03-12 11:50:00,139.5,139.5,139.34,139.35,7282.798235716484,119.7824,119.7824,119.645,119.6536,7282.7982
2015-03-12 11:55:00,139.31,139.38,139.26,139.26,10052.313057749512,119.6192,119.6794,119.5763,119.5763,10052.3131
2015-03-12 12:00:00,139.26,139.4,139.25,139.38,7898.245973946045,119.5763,119.6965,119.5677,119.6794,7898.246
2015-03-12 12:05:00,139.41,139.43,139.21,139.22,6359.626628372141,119.7051,119.7223,119.5334,119.542,6359.6266
2015-03-12 12:10:00,139.23,139.26,139.14,139.18,5949.328136219099,119.5506,119.5763,119.4733,119.5076,5949.3281
2015-03-12 12:15:00,139.14,139.17,139.09,139.12,7180.223612678223,119.4733,119.499,119.4303,119.4561,7180.2236
2015-03-12 12:20:00,139.14,139.24,139.05,139.23,6975.074366601702,119.4733,119.5591,119.396,119.5506,6975.0744
2015-03-12 12:25:00,139.24,139.28,139.19,139.24,11796.081649399935,119.5591,119.5935,119.5162,119.5591,11796.0816
2015-03-12 12:30:00,139.27,139.28,139.19,139.2,5128.731151913016,119.5849,119.5935,119.5162,119.5248,5128.7312
2015-03-12 12:35:00,139.22,139.25,139.18,139.19,4615.858036721715,119.542,119.5677,119.5076,119.5162,4615.858
2015-03-12 12:40:00,139.19,139.25,139.17,139.21,5436.455021027798,119.5162,119.5677,119.499,119.5334,5436.455
2015-03-12 12:45:00,139.22,139.25,139.16,139.25,3384.962560262591,119.542,119.5677,119.4905,119.5677,3384.9626
2015-03-12 12:50:00,139.25,139.25,139.11,139.12,17335.111293465994,119.5677,119.5677,119.4475,119.4561,17335.1113
2015-03-12 12:55:00,139.12,139.15,139.04,139.09,5539.029644066058,119.4561,119.4819,119.3874,119.4303,5539.0296
2015-03-12 13:00:00,139.1,139.11,138.96,138.96,9949.738434711251,119.4389,119.4475,119.3187,119.3187,9949.7384
2015-03-12 13:05:00,138.97,139.13,138.96,139.06,17950.559031695557,119.3273,119.4647,119.3187,119.4046,17950.559
2015-03-12 13:10:00,139.07,139.12,139.0,139.0,3897.8356754538927,119.4132,119.4561,119.3531,119.3531,3897.8357
2015-03-12 13:15:00,139.03,139.14,139.0,139.13,6564.775874448661,119.3788,119.4733,119.3531,119.4647,6564.7759
2015-03-12 13:20:00,139.14,139.17,139.08,139.17,3384.962560262591,119.4733,119.499,119.4218,119.499,3384.9626
2015-03-12 13:25:00,139.17,139.2,139.11,139.15,10667.760795979077,119.499,119.5248,119.4475,119.4819,10667.7608
2015-03-12 13:30:00,139.16,139.2,139.06,139.12,14463.021848394706,119.4905,119.5248,119.4046,119.4561,14463.0218
2015-03-12 13:35:00,139.13,139.26,139.13,139.24,6975.074366601702,119.4647,119.5763,119.4647,119.5591,6975.0744
2015-03-12 13:40:00,139.22,139.34,139.18,139.34,13950.148733203405,119.542,119.645,119.5076,119.645,13950.1487
2015-03-12 13:45:00,139.35,139.42,139.32,139.41,4821.007282798236,119.6536,119.7137,119.6278,119.7051,4821.0073
2015-03-12 13:50:00,139.42,139.47,139.26,139.27,11488.357780285158,119.7137,119.7566,119.5763,119.5849,11488.3578
2015-03-12 13:55:00,139.3,139.46,139.17,139.17,17642.835162580777,119.6107,119.748,119.499,119.499,17642.8352
2015-03-12 14:00:00,139.24,139.28,139.13,139.17,7487.947481793004,119.5591,119.5935,119.4647,119.499,7487.9475
2015-03-12 14:05:00,139.2,139.23,139.07,139.22,6667.350497486921,119.5248,119.5506,119.4132,119.542,6667.3505
2015-03-12 14:10:00,139.24,139.35,139.24,139.34,5539.029644066058,119.5591,119.6536,119.5591,119.645,5539.0296
2015-03-12 14:15:00,139.3,139.42,139.3,139.4,6051.902759257359,119.6107,119.7137,119.6107,119.6965,6051.9028
2015-03-12 14:20:00,139.4,139.43,139.23,139.23,6872.499743563442,119.6965,119.7223,119.5506,119.5506,6872.4997
2015-03-12 14:25:00,139.23,139.28,139.16,139.16,5333.880397989537,119.5506,119.5935,119.4905,119.4905,5333.8804
2015-03-12 14:30:00,139.17,139.25,139.16,139.16,6257.0520053338805,119.499,119.5677,119.4905,119.4905,6257.052
2015-03-12 14:35:00,139.17,139.21,139.15,139.18,5231.305774951277,119.499,119.5334,119.4819,119.5076,5231.3058
2015-03-12 14:40:00,139.19,139.21,139.12,139.2,9231.71607344343,119.5162,119.5334,119.4561,119.5248,9231.7161
2015-03-12 14:45:00,139.2,139.31,139.2,139.31,7180.223612678223,119.5248,119.6192,119.5248,119.6192,7180.2236
2015-03-12 14:50:00,139.31,139.31,139.2,139.21,7898.245973946045,119.6192,119.6192,119.5248,119.5334,7898.246
2015-03-12 14:55:00,139.23,139.51,139.23,139.51,9129.14145040517,119.5506,119.791,119.5506,119.791,9129.1415
2015-03-12 15:00:00,139.5,139.63,139.49,139.63,6975.074366601702,119.7824,119.894,119.7738,119.894,6975.0744
2015-03-12 15:05:00,139.63,139.66,139.55,139.56,9744.58918863473,119.894,119.9198,119.8253,119.8339,9744.5892
2015-03-12 15:10:00,139.55,139.74,139.51,139.67,12719.25325674428,119.8253,119.9885,119.791,119.9284,12719.2533
2015-03-12 15:15:00,139.65,139.72,139.63,139.68,10872.910042055595,119.9112,119.9713,119.894,119.937,10872.91
2015-03-12 15:20:00,139.66,139.69,139.54,139.54,10052.313057749512,119.9198,119.9455,119.8167,119.8167,10052.3131
2015-03-12 15:25:00,139.55,139.63,139.53,139.61,12206.38014155298,119.8253,119.894,119.8082,119.8768,12206.3801
2015-03-12 15:30:00,139.61,139.62,139.54,139.55,13744.999487126885,119.8768,119.8854,119.8167,119.8253,13744.9995
2015-03-12 15:35:00,139.54,139.57,139.45,139.46,27592.57359729203,119.8167,119.8425,119.7395,119.748,27592.5736
2015-03-12 15:40:00,139.45,139.54,139.41,139.51,22668.99169145553,119.7395,119.8167,119.7051,119.791,22668.9917
2015-03-12 15:45:00,139.53,139.59,139.41,139.46,29336.342188942454,119.8082,119.8597,119.7051,119.748,29336.3422
2015-03-12 15:50:00,139.46,139.59,139.41,139.54,27900.29746640681,119.748,119.8597,119.7051,119.8167,27900.2975
2015-03-12 15:55:00,139.55,139.56,139.42,139.46,41440.14770745717,119.8253,119.8339,119.7137,119.748,41440.1477
2015-03-13 09:30:00,139.45,139.61,138.75,138.78,8616.268335213868,119.7395,119.8768,119.1384,119.1642,8616.2683
2015-03-13 09:35:00,138.8,139.54,138.65,139.39,2564.365575956508,119.1813,119.8167,119.0525,119.6879,2564.3656
2015-03-13 09:40:00,139.34,139.54,139.31,139.44,3077.2386911478097,119.645,119.8167,119.6192,119.7309,3077.2387
2015-03-13 09:45:00,139.28,139.7,139.28,139.35,11693.507026361678,119.5935,119.9541,119.5935,119.6536,11693.507
2015-03-13 09:50:00,139.28,139.4,139.11,139.26,8000.820596984306,119.5935,119.6965,119.4475,119.5763,8000.8206
2015-03-13 09:55:00,139.16,139.16,139.05,139.05,1538.6193455739049,119.4905,119.4905,119.396,119.396,1538.6193
2015-03-13 10:00:00,139.06,139.14,138.83,138.92,5026.156528874756,119.4046,119.4733,119.2071,119.2844,5026.1565
2015-03-13 10:05:00,138.89,138.9,138.35,138.41,11590.932403323415,119.2586,119.2672,118.7949,118.8465,11590.9324
2015-03-13 10:10:00,138.38,138.79,138.38,138.67,14770.745717509488,118.8207,119.1727,118.8207,119.0697,14770.7457
2015-03-13 10:15:00,138.65,139.18,138.63,139.18,12719.25325674428,119.0525,119.5076,119.0354,119.5076,12719.2533
2015-03-13 10:20:00,139.17,139.24,139.0,139.0,9847.163811672992,119.499,119.5591,119.3531,119.3531,9847.1638
2015-03-13 10:25:00,139.05,139.05,138.78,138.97,14155.297979279923,119.396,119.396,119.1642,119.3273,14155.298
2015-03-13 10:30:00,138.91,139.07,138.85,139.0,17847.984408657296,119.2758,119.4132,119.2243,119.3531,17847.9844
2015-03-13 10:35:00,139.09,139.09,138.66,138.9,7282.798235716484,119.4303,119.4303,119.0611,119.2672,7282.7982
2015-03-13 10:40:00,138.9,139.03,138.42,138.43,16514.514309159913,119.2672,119.3788,118.855,118.8636,16514.5143
2015-03-13 10:45:00,138.39,138.5,138.33,138.35,6154.47738229562,118.8293,118.9237,118.7778,118.7949,6154.4774
2015-03-13 10:50:00,138.39,138.39,138.08,138.08,8205.969843060826,118.8293,118.8293,118.5631,118.5631,8205.9698
2015-03-13 10:55:00,138.06,138.08,137.8,137.81,8821.417581290389,118.5459,118.5631,118.3227,118.3313,8821.4176
2015-03-13 11:00:00,137.85,137.97,137.72,137.93,5846.753513180839,118.3656,118.4687,118.254,118.4343,5846.7535
2015-03-13 11:05:00,137.93,138.08,137.88,138.08,4410.708790645194,118.4343,118.5631,118.3914,118.5631,4410.7088
2015-03-13 11:10:00,138.03,138.2,138.03,138.2,3590.111806339112,118.5202,118.6661,118.5202,118.6661,3590.1118
2015-03-13 11:15:00,138.19,138.22,137.86,137.86,8103.395220022566,118.6576,118.6833,118.3742,118.3742,8103.3952
2015-03-13 11:20:00,137.84,137.87,137.68,137.73,4308.134167606934,118.357,118.3828,118.2196,118.2626,4308.1342
2015-03-13 11:25:00,137.72,137.73,137.49,137.58,7385.372858754744,118.254,118.2626,118.0565,118.1338,7385.3729
2015-03-13 11:30:00,137.56,137.57,137.3,137.43,10667.760795979077,118.1166,118.1252,117.8934,118.005,10667.7608
2015-03-13 11:35:00,137.43,137.56,137.31,137.47,4615.858036721715,118.005,118.1166,117.9019,118.0393,4615.858
2015-03-13 11:40:00,137.53,137.59,137.46,137.59,5641.604267104318,118.0908,118.1424,118.0307,118.1424,5641.6043
2015-03-13 11:45:00,137.59,137.6,137.36,137.55,14360.447225356444,118.1424,118.1509,117.9449,118.108,14360.4472
2015-03-13 11:50:00,137.57,137.86,137.57,137.86,5333.880397989537,118.1252,118.3742,118.1252,118.3742,5333.8804
2015-03-13 11:55:00,137.86,137.94,137.8,137.92,5231.305774951277,118.3742,118.4429,118.3227,118.4257,5231.3058
2015-03-13 12:00:00,137.94,137.98,137.78,137.91,11590.932403323415,118.4429,118.4772,118.3055,118.4171,11590.9324
2015-03-13 12:05:00,137.97,138.09,137.91,137.99,2872.089445071289,118.4687,118.5717,118.4171,118.4858,2872.0894
2015-03-13 12:10:00,138.08,138.09,137.97,138.07,5128.731151913016,118.5631,118.5717,118.4687,118.5545,5128.7312
2015-03-13 12:15:00,138.02,138.03,137.77,137.91,10154.887680787771,118.5116,118.5202,118.2969,118.4171,10154.8877
2015-03-13 12:20:00,137.93,138.05,137.88,138.0,2051.4924607652065,118.4343,118.5373,118.3914,118.4944,2051.4925
2015-03-13 12:25:00,138.01,138.11,138.0,138.08,6564.775874448661,118.503,118.5889,118.4944,118.5631,6564.7759
2015-03-13 12:30:00,138.09,138.09,138.06,138.08,1743.7685916504256,118.5717,118.5717,118.5459,118.5631,1743.7686
2015-03-13 12:35:00,138.08,138.25,138.05,138.09,18053.13365473381,118.5631,118.7091,118.5373,118.5717,18053.1337
2015-03-13 12:40:00,138.1,138.29,138.1,138.29,2256.6417068417272,118.5803,118.7434,118.5803,118.7434,2256.6417
2015-03-13 12:45:00,138.25,138.27,138.05,138.08,2974.6640681095496,118.7091,118.7262,118.5373,118.5631,2974.6641
2015-03-13 12:50:00,138.11,138.11,137.91,137.94,2461.790952918248,118.5889,118.5889,118.4171,118.4429,2461.791
2015-03-13 12:55:00,137.95,138.14,137.92,138.13,9744.58918863473,118.4515,118.6146,118.4257,118.606,9744.5892
2015-03-13 13:00:00,138.08,138.11,138.02,138.02,6872.499743563442,118.5631,118.5889,118.5116,118.5116,6872.4997
2015-03-13 13:05:00,138.03,138.13,137.98,138.02,4923.581905836496,118.5202,118.606,118.4772,118.5116,4923.5819
2015-03-13 13:10:00,138.02,138.02,137.92,137.97,1846.343214688686,118.5116,118.5116,118.4257,118.4687,1846.3432
2015-03-13 13:15:00,137.9,137.9,137.74,137.86,2359.216329879988,118.4085,118.4085,118.2712,118.3742,2359.2163
2015-03-13 13:20:00,137.86,137.86,137.72,137.75,3795.261052415632,118.3742,118.3742,118.254,118.2797,3795.2611
2015-03-13 13:25:00,137.75,137.75,137.51,137.51,6872.499743563442,118.2797,118.2797,118.0737,118.0737,6872.4997
2015-03-13 13:30:00,137.52,137.55,137.32,137.34,13232.126371935585,118.0823,118.108,117.9105,117.9277,13232.1264
2015-03-13 13:35:00,137.38,137.5,137.38,137.44,8103.395220022566,117.962,118.0651,117.962,118.0136,8103.3952
2015-03-13 13:40:00,137.44,137.79,137.44,137.79,2051.4924607652065,118.0136,118.3141,118.0136,118.3141,2051.4925
2015-03-13 13:45:00,137.78,137.84,137.68,137.69,3179.8133141860703,118.3055,118.357,118.2196,118.2282,3179.8133
2015-03-13 13:50:00,137.68,137.76,137.64,137.76,1641.1939686121652,118.2196,118.2883,118.1853,118.2883,1641.194
2015-03-13 13:55:00,137.7,137.7,137.6,137.6,1948.9178377269463,118.2368,118.2368,118.1509,118.1509,1948.9178
2015-03-13 14:00:00,137.63,137.65,137.46,137.57,4410.708790645194,118.1767,118.1939,118.0307,118.1252,4410.7088
2015-03-13 14:05:00,137.55,137.59,137.49,137.49,3077.2386911478097,118.108,118.1424,118.0565,118.0565,3077.2387
2015-03-13 14:10:00,137.52,137.61,137.35,137.6,9744.58918863473,118.0823,118.1595,117.9363,118.1509,9744.5892
2015-03-13 14:15:00,137.61,137.76,137.61,137.7,7077.648989639963,118.1595,118.2883,118.1595,118.2368,7077.649
2015-03-13 14:20:00,137.71,137.73,137.58,137.6,35695.96881731459,118.2454,118.2626,118.1338,118.1509,35695.9688
2015-03-13 14:25:00,137.69,137.72,137.59,137.72,5333.880397989537,118.2282,118.254,118.1424,118.254,5333.8804
2015-03-13 14:30:00,137.73,137.78,137.71,137.76,4923.581905836496,118.2626,118.3055,118.2454,118.2883,4923.5819
2015-03-13 14:35:00,137.73,137.73,137.35,137.42,5641.604267104318,118.2626,118.2626,117.9363,117.9964,5641.6043
2015-03-13 14:40:00,137.42,137.46,137.32,137.44,7693.096727869524,117.9964,118.0307,117.9105,118.0136,7693.0967
2015-03-13 14:45:00,137.44,137.6,137.42,137.43,5744.178890142579,118.0136,118.1509,117.9964,118.005,5744.1789
2015-03-13 14:50:00,137.46,137.66,137.46,137.57,8616.268335213868,118.0307,118.2025,118.0307,118.1252,8616.2683
2015-03-13 14:55:00,137.48,137.78,137.47,137.78,4000.410298492153,118.0479,118.3055,118.0393,118.3055,4000.4103
2015-03-13 15:00:00,137.81,137.82,137.63,137.63,3795.261052415632,118.3313,118.3399,118.1767,118.1767,3795.2611
2015-03-13 15:05:00,137.68,137.85,137.68,137.77,2256.6417068417272,118.2196,118.3656,118.2196,118.2969,2256.6417
2015-03-13 15:10:00,137.8,137.92,137.8,137.91,3692.686429377372,118.3227,118.4257,118.3227,118.4171,3692.6864
2015-03-13 15:15:00,137.93,138.07,137.93,138.01,4102.984921530413,118.4343,118.5545,118.4343,118.503,4102.9849
2015-03-13 15:20:00,137.97,138.2,137.91,138.2,8205.969843060826,118.4687,118.6661,118.4171,118.6661,8205.9698
2015-03-13 15:25:00,138.21,138.38,138.11,138.34,8513.693712175607,118.6747,118.8207,118.5889,118.7864,8513.6937
2015-03-13 15:30:00,138.36,138.38,138.17,138.21,7385.372858754744,118.8035,118.8207,118.6404,118.6747,7385.3729
2015-03-13 15:35:00,138.21,138.32,138.18,138.28,7282.798235716484,118.6747,118.7692,118.649,118.7348,7282.7982
2015-03-13 15:40:00,138.3,138.45,138.2,138.2,13539.850241050364,118.752,118.8808,118.6661,118.6661,13539.8502
2015-03-13 15:45:00,138.21,138.24,138.12,138.24,12103.80551851472,118.6747,118.7005,118.5974,118.7005,12103.8055
2015-03-13 15:50:00,138.24,138.47,138.23,138.47,22053.54395322597,118.7005,118.898,118.6919,118.898,22053.544
2015-03-13 15:55:00,138.45,138.53,138.31,138.32,26361.678120832905,118.8808,118.9495,118.7606,118.7692,26361.6781
2015-03-16 09:30:00,138.93,140.17,138.93,139.82,14257.872602318186,119.293,120.3577,119.293,120.0572,14257.8726
2015-03-16 09:35:00,139.8,140.39,139.65,140.31,11796.081649399935,120.04,120.5466,119.9112,120.4779,11796.0816
2015-03-16 09:40:00,140.24,140.65,140.15,140.55,27695.148220330288,120.4178,120.7698,120.3405,120.684,27695.1482
2015-03-16 09:45:00,140.64,140.64,140.2,140.31,15283.61883270079,120.7613,120.7613,120.3835,120.4779,15283.6188
2015-03-16 09:50:00,140.38,140.64,140.37,140.47,37439.73740896502,120.538,120.7613,120.5294,120.6153,37439.7374
2015-03-16 09:55:00,140.46,140.57,140.34,140.43,10052.313057749512,120.6067,120.7012,120.5037,120.5809,10052.3131
2015-03-16 10:00:00,140.45,140.5,140.31,140.35,10360.036926864292,120.5981,120.641,120.4779,120.5123,10360.0369
2015-03-16 10:05:00,140.38,140.62,140.37,140.61,13437.275618012103,120.538,120.7441,120.5294,120.7355,13437.2756
2015-03-16 10:10:00,140.6,140.87,140.54,140.65,37132.01353985024,120.7269,120.9588,120.6754,120.7698,37132.0135
2015-03-16 10:15:00,140.66,140.8,140.55,140.64,9642.014565596472,120.7784,120.8986,120.684,120.7613,9642.0146
2015-03-16 10:20:00,140.69,140.73,140.53,140.54,10770.335419017334,120.8042,120.8385,120.6668,120.6754,10770.3354
2015-03-16 10:25:00,140.54,140.76,140.54,140.76,13847.574110165144,120.6754,120.8643,120.6754,120.8643,13847.5741
2015-03-16 10:30:00,140.71,140.74,140.46,140.51,11078.059288132115,120.8214,120.8471,120.6067,120.6496,11078.0593
2015-03-16 10:35:00,140.48,140.51,140.29,140.29,9847.163811672992,120.6239,120.6496,120.4607,120.4607,9847.1638
2015-03-16 10:40:00,140.34,140.42,140.16,140.18,10565.186172940814,120.5037,120.5724,120.3491,120.3663,10565.1862
2015-03-16 10:45:00,140.14,140.2,139.99,140.16,11488.357780285158,120.3319,120.3835,120.2031,120.3491,11488.3578
2015-03-16 10:50:00,140.14,140.32,140.13,140.27,6564.775874448661,120.3319,120.4865,120.3233,120.4436,6564.7759
2015-03-16 10:55:00,140.26,140.39,140.26,140.38,3179.8133141860703,120.435,120.5466,120.435,120.538,3179.8133
2015-03-16 11:00:00,140.4,140.62,140.36,140.53,10257.462303826032,120.5552,120.7441,120.5208,120.6668,10257.4623
2015-03-16 11:05:00,140.51,140.51,140.32,140.32,15796.491947892093,120.6496,120.6496,120.4865,120.4865,15796.4919
2015-03-16 11:10:00,140.37,140.51,140.37,140.41,13539.850241050364,120.5294,120.6496,120.5294,120.5638,13539.8502
2015-03-16 11:15:00,140.41,140.43,140.24,140.34,15181.044209662528,120.5638,120.5809,120.4178,120.5037,15181.0442
2015-03-16 11:20:00,140.35,140.5,140.29,140.41,22361.26782234076,120.5123,120.641,120.4607,120.5638,22361.2678
2015-03-16 11:25:00,140.39,140.53,140.31,140.38,11283.208534208636,120.5466,120.6668,120.4779,120.538,11283.2085
2015-03-16 11:30:00,140.38,140.41,140.15,140.15,14668.171094471229,120.538,120.5638,120.3405,120.3405,14668.1711
2015-03-16 11:35:00,140.15,140.15,139.96,139.99,13950.148733203405,120.3405,120.3405,120.1774,120.2031,13950.1487
2015-03-16 11:40:00,139.97,140.07,139.95,140.01,7693.096727869524,120.186,120.2718,120.1688,120.2203,7693.0967
2015-03-16 11:45:00,140.02,140.09,140.02,140.06,7795.671350907785,120.2289,120.289,120.2289,120.2632,7795.6714
2015-03-16 11:50:00,140.04,140.06,139.93,139.93,9539.43994255821,120.2461,120.2632,120.1516,120.1516,9539.4399
2015-03-16 11:55:00,139.93,139.95,139.83,139.86,6872.499743563442,120.1516,120.1688,120.0657,120.0915,6872.4997
2015-03-16 12:00:00,139.85,139.85,139.65,139.8,14873.320340547749,120.0829,120.0829,119.9112,120.04,14873.3203
2015-03-16 12:05:00,139.8,139.87,139.8,139.86,3487.537183300851,120.04,120.1001,120.04,120.0915,3487.5372
2015-03-16 12:10:00,139.87,139.96,139.84,139.94,4000.410298492153,120.1001,120.1774,120.0743,120.1602,4000.4103
2015-03-16 12:15:00,140.01,140.01,139.95,140.01,3897.8356754538927,120.2203,120.2203,120.1688,120.2203,3897.8357
2015-03-16 12:20:00,139.97,139.98,139.86,139.86,6154.47738229562,120.186,120.1945,120.0915,120.0915,6154.4774
2015-03-16 12:25:00,139.8,140.02,139.79,139.94,4513.283413683455,120.04,120.2289,120.0314,120.1602,4513.2834
2015-03-16 12:30:00,139.9,139.93,139.83,139.88,5744.178890142579,120.1259,120.1516,120.0657,120.1087,5744.1789
2015-03-16 12:35:00,139.89,140.06,139.89,139.99,3897.8356754538927,120.1173,120.2632,120.1173,120.2031,3897.8357
2015-03-16 12:40:00,139.99,140.12,139.99,140.01,6359.626628372141,120.2031,120.3148,120.2031,120.2203,6359.6266
2015-03-16 12:45:00,139.99,140.08,139.97,140.02,3487.537183300851,120.2031,120.2804,120.186,120.2289,3487.5372
2015-03-16 12:50:00,140.0,140.19,139.98,140.17,3795.261052415632,120.2117,120.3749,120.1945,120.3577,3795.2611
2015-03-16 12:55:00,140.17,140.28,140.17,140.28,5026.156528874756,120.3577,120.4521,120.3577,120.4521,5026.1565
2015-03-16 13:00:00,140.25,140.26,140.01,140.05,9129.14145040517,120.4264,120.435,120.2203,120.2547,9129.1415
2015-03-16 13:05:00,140.03,140.15,140.03,140.15,4718.432659759975,120.2375,120.3405,120.2375,120.3405,4718.4327
2015-03-16 13:10:00,140.13,140.33,140.13,140.31,8411.119089137346,120.3233,120.4951,120.3233,120.4779,8411.1191
2015-03-16 13:15:00,140.28,140.32,140.2,140.2,9744.58918863473,120.4521,120.4865,120.3835,120.3835,9744.5892
2015-03-16 13:20:00,140.18,140.27,140.11,140.13,5641.604267104318,120.3663,120.4436,120.3062,120.3233,5641.6043
2015-03-16 13:25:00,140.16,140.25,140.13,140.18,5436.455021027798,120.3491,120.4264,120.3233,120.3663,5436.455
2015-03-16 13:30:00,140.1,140.19,140.1,140.1,5436.455021027798,120.2976,120.3749,120.2976,120.2976,5436.455
2015-03-16 13:35:00,140.13,140.35,140.13,140.34,4513.283413683455,120.3233,120.5123,120.3233,120.5037,4513.2834
2015-03-16 13:40:00,140.31,140.31,140.18,140.25,5231.305774951277,120.4779,120.4779,120.3663,120.4264,5231.3058
2015-03-16 13:45:00,140.2,140.28,140.13,140.13,4615.858036721715,120.3835,120.4521,120.3233,120.3233,4615.858
2015-03-16 13:50:00,140.11,140.12,140.1,140.11,3692.686429377372,120.3062,120.3148,120.2976,120.3062,3692.6864
2015-03-16 13:55:00,140.1,140.14,139.98,139.98,5846.753513180839,120.2976,120.3319,120.1945,120.1945,5846.7535
2015-03-16 14:00:00,139.98,140.08,139.97,140.02,5641.604267104318,120.1945,120.2804,120.186,120.2289,5641.6043
2015-03-16 14:05:00,140.01,140.1,140.0,140.1,3692.686429377372,120.2203,120.2976,120.2117,120.2976,3692.6864
2015-03-16 14:10:00,140.07,140.1,139.91,140.04,4410.708790645194,120.2718,120.2976,120.1344,120.2461,4410.7088
2015-03-16 14:15:00,140.06,140.17,140.06,140.14,7487.947481793004,120.2632,120.3577,120.2632,120.3319,7487.9475
2015-03-16 14:20:00,140.13,140.27,140.12,140.14,6051.902759257359,120.3233,120.4436,120.3148,120.3319,6051.9028
2015-03-16 14:25:00,140.11,140.15,140.09,140.13,6975.074366601702,120.3062,120.3405,120.289,120.3233,6975.0744
2015-03-16 14:30:00,140.15,140.22,140.11,140.22,7282.798235716484,120.3405,120.4006,120.3062,120.4006,7282.7982
2015-03-16 14:35:00,140.21,140.22,140.17,140.21,7282.798235716484,120.392,120.4006,120.3577,120.392,7282.7982
2015-03-16 14:40:00,140.2,140.41,140.2,140.34,9436.86531951995,120.3835,120.5638,120.3835,120.5037,9436.8653
2015-03-16 14:45:00,140.31,140.4,140.27,140.29,6462.201251410401,120.4779,120.5552,120.4436,120.4607,6462.2013
2015-03-16 14:50:00,140.26,140.28,140.2,140.24,4000.410298492153,120.435,120.4521,120.3835,120.4178,4000.4103
2015-03-16 14:55:00,140.23,140.36,140.23,140.32,6257.0520053338805,120.4092,120.5208,120.4092,120.4865,6257.052
2015-03-16 15:00:00,140.32,140.46,140.31,140.39,9129.14145040517,120.4865,120.6067,120.4779,120.5466,9129.1415
2015-03-16 15:05:00,140.39,140.39,140.31,140.31,7282.798235716484,120.5466,120.5466,120.4779,120.4779,7282.7982
2015-03-16 15:10:00,140.3,140.34,140.28,140.3,12001.23089547646,120.4693,120.5037,120.4521,120.4693,12001.2309
2015-03-16 15:15:00,140.3,140.33,140.15,140.19,9026.566827366907,120.4693,120.4951,120.3405,120.3749,9026.5668
2015-03-16 15:20:00,140.15,140.16,139.63,139.88,29951.789927172016,120.3405,120.3491,119.894,120.1087,29951.7899
2015-03-16 15:25:00,139.88,139.89,139.73,139.75,16104.215817006872,120.1087,120.1173,119.9799,119.9971,16104.2158
2015-03-16 15:30:00,139.77,139.92,139.76,139.84,33131.60324135808,120.0142,120.143,120.0056,120.0743,33131.6032
2015-03-16 15:35:00,139.84,139.84,139.53,139.59,34977.946456046775,120.0743,120.0743,119.8082,119.8597,34977.9465
2015-03-16 15:40:00,139.57,139.68,139.45,139.46,25028.20802133552,119.8425,119.937,119.7395,119.748,25028.208
2015-03-16 15:45:00,139.45,139.63,139.44,139.52,41645.296953533696,119.7395,119.894,119.7309,119.7996,41645.297
2015-03-16 15:50:00,139.53,139.64,139.43,139.44,76828.392655657,119.8082,119.9026,119.7223,119.7309,76828.3927
2015-03-16 15:55:00,139.43,139.44,138.73,138.75,369678.9414298902,119.7223,119.7309,119.1212,119.1384,369678.9414
2015-03-17 09:30:00,138.43,138.51,137.83,138.11,35183.09570212329,118.8636,118.9323,118.3484,118.5889,35183.0957
2015-03-17 09:35:00,138.15,138.49,138.08,138.17,17847.984408657296,118.6232,118.9152,118.5631,118.6404,17847.9844
2015-03-17 09:40:00,138.18,138.36,138.11,138.27,24002.46179095292,118.649,118.8035,118.5889,118.7262,24002.4618
2015-03-17 09:45:00,138.25,138.35,137.85,137.85,12411.5293876295,118.7091,118.7949,118.3656,118.3656,12411.5294
2015-03-17 09:50:00,137.83,137.85,137.57,137.7,12514.10401066776,118.3484,118.3656,118.1252,118.2368,12514.104
2015-03-17 09:55:00,137.77,137.88,137.67,137.88,28105.44671248333,118.2969,118.3914,118.2111,118.3914,28105.4467
2015-03-17 10:00:00,137.89,138.19,137.89,138.19,21745.82008411119,118.4,118.6576,118.4,118.6576,21745.8201
2015-03-17 10:05:00,138.2,138.47,138.11,138.4,24105.036413991176,118.6661,118.898,118.5889,118.8379,24105.0364
2015-03-17 10:10:00,138.4,138.68,138.22,138.25,18155.70827777208,118.8379,119.0783,118.6833,118.7091,18155.7083
2015-03-17 10:15:00,138.31,138.49,138.27,138.49,7487.947481793004,118.7606,118.9152,118.7262,118.9152,7487.9475
2015-03-17 10:20:00,138.52,138.57,138.32,138.41,18155.70827777208,118.9409,118.9838,118.7692,118.8465,18155.7083
2015-03-17 10:25:00,138.44,138.54,138.37,138.48,10770.335419017334,118.8722,118.9581,118.8121,118.9066,10770.3354
2015-03-17 10:30:00,138.49,138.81,138.48,138.68,17027.387424351215,118.9152,119.1899,118.9066,119.0783,17027.3874
2015-03-17 10:35:00,138.68,138.68,138.47,138.5,18771.15601600164,119.0783,119.0783,118.898,118.9237,18771.156
2015-03-17 10:40:00,138.47,138.47,138.32,138.34,15181.044209662528,118.898,118.898,118.7692,118.7864,15181.0442
2015-03-17 10:45:00,138.33,138.44,138.22,138.25,12924.402502820802,118.7778,118.8722,118.6833,118.7091,12924.4025
2015-03-17 10:50:00,138.22,138.29,138.08,138.19,17540.260539542516,118.6833,118.7434,118.5631,118.6576,17540.2605
2015-03-17 10:55:00,138.17,138.27,138.08,138.08,10154.887680787771,118.6404,118.7262,118.5631,118.5631,10154.8877
2015-03-17 11:00:00,138.07,138.08,137.8,137.87,9642.014565596472,118.5545,118.5631,118.3227,118.3828,9642.0146
2015-03-17 11:05:00,137.84,137.92,137.8,137.91,14565.596471432968,118.357,118.4257,118.3227,118.4171,14565.5965
2015-03-17 11:10:00,137.9,137.94,137.8,137.89,9539.43994255821,118.4085,118.4429,118.3227,118.4,9539.4399
2015-03-17 11:15:00,137.91,137.94,137.78,137.89,70981.63914247615,118.4171,118.4429,118.3055,118.4,70981.6391
2015-03-17 11:20:00,137.92,137.96,137.36,137.36,114781.00317981331,118.4257,118.4601,117.9449,117.9449,114781.0032
2015-03-17 11:25:00,137.4,137.48,137.38,137.48,24515.33490614422,117.9792,118.0479,117.962,118.0479,24515.3349
2015-03-17 11:30:00,137.47,137.68,137.45,137.6,24310.1856600677,118.0393,118.2196,118.0222,118.1509,24310.1857
2015-03-17 11:35:00,137.63,137.66,137.41,137.42,26874.551236024206,118.1767,118.2025,117.9878,117.9964,26874.5512
2015-03-17 11:40:00,137.42,137.56,137.36,137.54,8923.992204328648,117.9964,118.1166,117.9449,118.0994,8923.9922
2015-03-17 11:45:00,137.5,137.58,137.44,137.46,3897.8356754538927,118.0651,118.1338,118.0136,118.0307,3897.8357
2015-03-17 11:50:00,137.44,137.46,137.3,137.43,8308.544466099087,118.0136,118.0307,117.8934,118.005,8308.5445
2015-03-17 11:55:00,137.47,137.64,137.43,137.54,21130.372345881628,118.0393,118.1853,118.005,118.0994,21130.3723
2015-03-17 12:00:00,137.53,137.59,137.45,137.52,4718.432659759975,118.0908,118.1424,118.0222,118.0823,4718.4327
2015-03-17 12:05:00,137.5,137.5,137.38,137.42,8205.969843060826,118.0651,118.0651,117.962,117.9964,8205.9698
2015-03-17 12:10:00,137.45,137.5,137.23,137.29,9744.58918863473,118.0222,118.0651,117.8332,117.8848,9744.5892
2015-03-17 12:15:00,137.29,137.4,137.24,137.31,4923.581905836496,117.8848,117.9792,117.8418,117.9019,4923.5819
2015-03-17 12:20:00,137.28,137.35,137.27,137.3,3384.962560262591,117.8762,117.9363,117.8676,117.8934,3384.9626
2015-03-17 12:25:00,137.28,137.48,137.28,137.41,7282.798235716484,117.8762,118.0479,117.8762,117.9878,7282.7982
2015-03-17 12:30:00,137.41,137.46,137.32,137.41,9642.014565596472,117.9878,118.0307,117.9105,117.9878,9642.0146
2015-03-17 12:35:00,137.41,137.5,137.38,137.5,11898.656272438198,117.9878,118.0651,117.962,118.0651,11898.6563
2015-03-17 12:40:00,137.49,137.6,137.45,137.55,18155.70827777208,118.0565,118.1509,118.0222,118.108,18155.7083
2015-03-17 12:45:00,137.53,137.56,137.46,137.47,3897.8356754538927,118.0908,118.1166,118.0307,118.0393,3897.8357
2015-03-17 12:50:00,137.46,137.61,137.45,137.6,6872.499743563442,118.0307,118.1595,118.0222,118.1509,6872.4997
2015-03-17 12:55:00,137.6,137.73,137.55,137.72,8103.395220022566,118.1509,118.2626,118.108,118.254,8103.3952
2015-03-17 13:00:00,137.78,137.83,137.73,137.83,4513.283413683455,118.3055,118.3484,118.2626,118.3484,4513.2834
2015-03-17 13:05:00,137.81,137.86,137.79,137.85,22566.41706841727,118.3313,118.3742,118.3141,118.3656,22566.4171
2015-03-17 13:10:00,137.84,137.95,137.67,137.76,120012.30895476458,118.357,118.4515,118.2111,118.2883,120012.309
2015-03-17 13:15:00,137.77,137.91,137.68,137.91,17847.984408657296,118.2969,118.4171,118.2196,118.4171,17847.9844
2015-03-17 13:20:00,137.91,137.91,137.77,137.8,9642.014565596472,118.4171,118.4171,118.2969,118.3227,9642.0146
2015-03-17 13:25:00,137.8,138.04,137.8,138.04,15693.91732485383,118.3227,118.5288,118.3227,118.5288,15693.9173
2015-03-17 13:30:00,138.02,138.06,138.02,138.06,9949.738434711251,118.5116,118.5459,118.5116,118.5459,9949.7384
2015-03-17 13:35:00,138.04,138.06,137.97,138.04,12719.25325674428,118.5288,118.5459,118.4687,118.5288,12719.2533
2015-03-17 13:40:00,138.01,138.16,138.01,138.11,13744.999487126885,118.503,118.6318,118.503,118.5889,13744.9995
2015-03-17 13:45:00,138.13,138.31,138.13,138.27,32105.857010975484,118.606,118.7606,118.606,118.7262,32105.857
2015-03-17 13:50:00,138.27,138.32,138.24,138.25,11898.656272438198,118.7262,118.7692,118.7005,118.7091,11898.6563
2015-03-17 13:55:00,138.27,138.39,138.27,138.38,24207.61103702944,118.7262,118.8293,118.7262,118.8207,24207.611
2015-03-17 14:00:00,138.36,138.5,138.33,138.46,9436.86531951995,118.8035,118.9237,118.7778,118.8894,9436.8653
2015-03-17 14:05:00,138.44,138.46,138.25,138.3,8616.268335213868,118.8722,118.8894,118.7091,118.752,8616.2683
2015-03-17 14:10:00,138.36,138.39,138.31,138.38,6051.902759257359,118.8035,118.8293,118.7606,118.8207,6051.9028
2015-03-17 14:15:00,138.39,138.39,138.27,138.35,5846.753513180839,118.8293,118.8293,118.7262,118.7949,5846.7535
2015-03-17 14:20:00,138.38,138.43,138.27,138.27,7077.648989639963,118.8207,118.8636,118.7262,118.7262,7077.649
2015-03-17 14:25:00,138.28,138.36,138.25,138.32,5539.029644066058,118.7348,118.8035,118.7091,118.7692,5539.0296
2015-03-17 14:30:00,138.33,138.33,138.08,138.08,13437.275618012103,118.7778,118.7778,118.5631,118.5631,13437.2756
2015-03-17 14:35:00,138.1,138.24,138.02,138.19,18873.7306390399,118.5803,118.7005,118.5116,118.6576,18873.7306
2015-03-17 14:40:00,138.18,138.26,138.16,138.21,5333.880397989537,118.649,118.7177,118.6318,118.6747,5333.8804
2015-03-17 14:45:00,138.22,138.29,138.03,138.08,16411.939686121652,118.6833,118.7434,118.5202,118.5631,16411.9397
2015-03-17 14:50:00,138.05,138.17,137.95,138.17,9949.738434711251,118.5373,118.6404,118.4515,118.6404,9949.7384
2015-03-17 14:55:00,138.18,138.3,138.07,138.08,8821.417581290389,118.649,118.752,118.5545,118.5631,8821.4176
2015-03-17 15:00:00,138.08,138.22,138.07,138.22,10667.760795979077,118.5631,118.6833,118.5545,118.6833,10667.7608
2015-03-17 15:05:00,138.24,138.24,138.17,138.19,4410.708790645194,118.7005,118.7005,118.6404,118.6576,4410.7088
2015-03-17 15:10:00,138.2,138.36,138.19,138.25,7898.245973946045,118.6661,118.8035,118.6576,118.7091,7898.246
2015-03-17 15:15:00,138.22,138.35,138.19,138.25,12821.82787978254,118.6833,118.7949,118.6576,118.7091,12821.8279
2015-03-17 15:20:00,138.23,138.23,138.15,138.21,14052.723356241666,118.6919,118.6919,118.6232,118.6747,14052.7234
2015-03-17 15:25:00,138.21,138.29,138.2,138.22,14155.297979279923,118.6747,118.7434,118.6661,118.6833,14155.298
2015-03-17 15:30:00,138.21,138.21,138.12,138.16,14565.596471432968,118.6747,118.6747,118.5974,118.6318,14565.5965
2015-03-17 15:35:00,138.15,138.18,138.05,138.12,18360.8575238486,118.6232,118.649,118.5373,118.5974,18360.8575
2015-03-17 15:40:00,138.09,138.1,137.99,138.04,15488.76807877731,118.5717,118.5803,118.4858,118.5288,15488.7681
2015-03-17 15:45:00,138.05,138.24,137.98,138.24,25541.081136526824,118.5373,118.7005,118.4772,118.7005,25541.0811
2015-03-17 15:50:00,138.23,138.28,138.16,138.27,29541.491435018976,118.6919,118.7348,118.6318,118.7262,29541.4914
2015-03-17 15:55:00,138.24,138.24,138.04,138.05,70161.04215817006,118.7005,118.7005,118.5288,118.5373,70161.0422
2015-03-18 09:30:00,137.32,137.46,136.65,137.01,53543.95322597189,117.9105,118.0307,117.3352,117.6443,53543.9532
2015-03-18 09:35:00,137.04,137.29,136.97,137.29,20822.648476766848,117.6701,117.8848,117.61,117.8848,20822.6485
2015-03-18 09:40:00,137.17,137.4,137.14,137.14,15693.91732485383,117.7817,117.9792,117.756,117.756,15693.9173
2015-03-18 09:45:00,137.14,137.37,137.13,137.33,33029.028618319826,117.756,117.9535,117.7474,117.9191,33029.0286
2015-03-18 09:50:00,137.33,138.24,137.32,138.18,54877.42332546927,117.9191,118.7005,117.9105,118.649,54877.4233
2015-03-18 09:55:00,138.19,138.19,137.86,137.92,36003.69268642938,118.6576,118.6576,118.3742,118.4257,36003.6927
2015-03-18 10:00:00,137.91,138.16,137.91,138.02,51800.18463432146,118.4171,118.6318,118.4171,118.5116,51800.1846
2015-03-18 10:05:00,138.01,138.04,137.73,138.02,22156.11857626423,118.503,118.5288,118.2626,118.5116,22156.1186
2015-03-18 10:10:00,138.0,138.13,137.86,138.08,22874.14093753205,118.4944,118.606,118.3742,118.5631,22874.1409
2015-03-18 10:15:00,138.05,138.28,138.03,138.19,23079.290183608573,118.5373,118.7348,118.5202,118.6576,23079.2902
2015-03-18 10:20:00,138.25,138.43,138.24,138.41,10154.887680787771,118.7091,118.8636,118.7005,118.8465,10154.8877
2015-03-18 10:25:00,138.4,138.46,138.13,138.14,17540.260539542516,118.8379,118.8894,118.606,118.6146,17540.2605
2015-03-18 10:30:00,138.16,138.24,138.08,138.16,11693.507026361678,118.6318,118.7005,118.5631,118.6318,11693.507
2015-03-18 10:35:00,138.2,138.32,138.17,138.28,12924.402502820802,118.6661,118.7692,118.6404,118.7348,12924.4025
2015-03-18 10:40:00,138.26,138.26,138.08,138.13,16514.514309159913,118.7177,118.7177,118.5631,118.606,16514.5143
2015-03-18 10:45:00,138.1,138.19,138.1,138.14,9539.43994255821,118.5803,118.6576,118.5803,118.6146,9539.4399
2015-03-18 10:50:00,138.14,138.31,138.14,138.27,11180.633911170376,118.6146,118.7606,118.6146,118.7262,11180.6339
2015-03-18 10:55:00,138.24,138.26,138.1,138.19,14873.320340547749,118.7005,118.7177,118.5803,118.6576,14873.3203
2015-03-18 11:00:00,138.2,138.37,138.2,138.28,6051.902759257359,118.6661,118.8121,118.6661,118.7348,6051.9028
2015-03-18 11:05:00,138.31,138.49,138.31,138.46,12103.80551851472,118.7606,118.9152,118.7606,118.8894,12103.8055
2015-03-18 11:10:00,138.49,138.51,138.38,138.46,19284.029131192943,118.9152,118.9323,118.8207,118.8894,19284.0291
2015-03-18 11:15:00,138.46,138.51,138.44,138.49,8923.992204328648,118.8894,118.9323,118.8722,118.9152,8923.9922
2015-03-18 11:20:00,138.48,138.52,138.4,138.41,18360.8575238486,118.9066,118.9409,118.8379,118.8465,18360.8575
2015-03-18 11:25:00,138.36,138.53,138.27,138.36,17540.260539542516,118.8035,118.9495,118.7262,118.8035,17540.2605
2015-03-18 11:30:00,138.4,138.45,138.37,138.45,24720.48415222074,118.8379,118.8808,118.8121,118.8808,24720.4842
2015-03-18 11:35:00,138.48,138.49,138.38,138.39,14668.171094471229,118.9066,118.9152,118.8207,118.8293,14668.1711
2015-03-18 11:40:00,138.42,138.53,138.39,138.44,16924.812801312954,118.855,118.9495,118.8293,118.8722,16924.8128
2015-03-18 11:45:00,138.46,138.46,138.15,138.27,22361.26782234076,118.8894,118.8894,118.6232,118.7262,22361.2678
2015-03-18 11:50:00,138.29,138.38,138.24,138.34,30156.93917324854,118.7434,118.8207,118.7005,118.7864,30156.9392
2015-03-18 11:55:00,138.36,138.43,138.3,138.38,9129.14145040517,118.8035,118.8636,118.752,118.8207,9129.1415
2015-03-18 12:00:00,138.34,138.4,138.3,138.4,6257.0520053338805,118.7864,118.8379,118.752,118.8379,6257.052
2015-03-18 12:05:00,138.41,138.47,138.34,138.47,14873.320340547749,118.8465,118.898,118.7864,118.898,14873.3203
2015-03-18 12:10:00,138.44,138.49,138.35,138.45,23079.290183608573,118.8722,118.9152,118.7949,118.8808,23079.2902
2015-03-18 12:15:00,138.44,138.47,138.35,138.43,10462.611549902556,118.8722,118.898,118.7949,118.8636,10462.6115
2015-03-18 12:20:00,138.4,138.44,138.28,138.32,13847.574110165144,118.8379,118.8722,118.7348,118.7692,13847.5741
2015-03-18 12:25:00,138.34,138.36,138.26,138.26,8000.820596984306,118.7864,118.8035,118.7177,118.7177,8000.8206
2015-03-18 12:30:00,138.24,138.27,138.14,138.18,13232.126371935585,118.7005,118.7262,118.6146,118.649,13232.1264
2015-03-18 12:35:00,138.21,138.24,138.15,138.2,10154.887680787771,118.6747,118.7005,118.6232,118.6661,10154.8877
2015-03-18 12:40:00,138.19,138.22,138.14,138.22,27695.148220330288,118.6576,118.6833,118.6146,118.6833,27695.1482
2015-03-18 12:45:00,138.21,138.22,137.97,138.21,8205.969843060826,118.6747,118.6833,118.4687,118.6747,8205.9698
2015-03-18 12:50:00,138.17,138.25,138.17,138.24,5539.029644066058,118.6404,118.7091,118.6404,118.7005,5539.0296
2015-03-18 12:55:00,138.24,138.31,138.16,138.17,7590.522104831264,118.7005,118.7606,118.6318,118.6404,7590.5221
2015-03-18 13:00:00,138.15,138.23,138.09,138.09,5231.305774951277,118.6232,118.6919,118.5717,118.5717,5231.3058
2015-03-18 13:05:00,138.07,138.08,137.92,137.95,6257.0520053338805,118.5545,118.5631,118.4257,118.4515,6257.052
2015-03-18 13:10:00,137.97,138.0,137.9,137.99,5436.455021027798,118.4687,118.4944,118.4085,118.4858,5436.455
2015-03-18 13:15:00,137.99,138.01,137.89,137.98,6667.350497486921,118.4858,118.503,118.4,118.4772,6667.3505
2015-03-18 13:20:00,137.96,138.0,137.9,137.93,6667.350497486921,118.4601,118.4944,118.4085,118.4343,6667.3505
2015-03-18 13:25:00,137.93,137.98,137.84,137.86,6359.626628372141,118.4343,118.4772,118.357,118.3742,6359.6266
2015-03-18 13:30:00,137.85,137.99,137.85,137.99,15693.91732485383,118.3656,118.4858,118.3656,118.4858,15693.9173
2015-03-18 13:35:00,137.98,138.03,137.81,137.91,10154.887680787771,118.4772,118.5202,118.3313,118.4171,10154.8877
2015-03-18 13:40:00,137.92,138.08,137.89,138.04,13847.574110165144,118.4257,118.5631,118.4,118.5288,13847.5741
2015-03-18 13:45:00,138.06,138.15,138.01,138.11,24002.46179095292,118.5459,118.6232,118.503,118.5889,24002.4618
2015-03-18 13:50:00,138.08,138.17,138.04,138.07,8821.417581290389,118.5631,118.6404,118.5288,118.5545,8821.4176
2015-03-18 13:55:00,138.06,138.63,138.01,138.52,6975.074366601702,118.5459,119.0354,118.503,118.9409,6975.0744
2015-03-18 14:00:00,138.56,139.88,138.56,139.48,20617.49923069033,118.9753,120.1087,118.9753,119.7652,20617.4992
2015-03-18 14:05:00,139.39,139.95,139.26,139.85,21848.39470714945,119.6879,120.1688,119.5763,120.0829,21848.3947
2015-03-18 14:10:00,139.81,140.19,139.8,140.19,17847.984408657296,120.0486,120.3749,120.04,120.3749,17847.9844
2015-03-18 14:15:00,140.23,140.41,140.15,140.18,18976.30526207816,120.4092,120.5638,120.3405,120.3663,18976.3053
2015-03-18 14:20:00,140.18,140.25,139.78,139.95,16309.365063083393,120.3663,120.4264,120.0228,120.1688,16309.3651
2015-03-18 14:25:00,139.95,139.95,139.53,139.74,15181.044209662528,120.1688,120.1688,119.8082,119.9885,15181.0442
2015-03-18 14:30:00,139.83,140.33,139.7,140.25,50979.58765001538,120.0657,120.4951,119.9541,120.4264,50979.5877
2015-03-18 14:35:00,140.22,140.32,140.02,140.17,21950.969330187712,120.4006,120.4865,120.2289,120.3577,21950.9693
2015-03-18 14:40:00,140.14,140.27,140.08,140.15,15386.193455739049,120.3319,120.4436,120.2804,120.3405,15386.1935
2015-03-18 14:45:00,140.02,140.11,139.86,139.92,15899.06657093035,120.2289,120.3062,120.0915,120.143,15899.0666
2015-03-18 14:50:00,139.87,140.15,139.86,140.09,20309.775361575543,120.1001,120.3405,120.0915,120.289,20309.7754
2015-03-18 14:55:00,140.11,140.28,140.02,140.27,14155.297979279923,120.3062,120.4521,120.2289,120.4436,14155.298
2015-03-18 15:00:00,140.31,140.95,140.19,140.94,33029.028618319826,120.4779,121.0274,120.3749,121.0189,33029.0286
2015-03-18 15:05:00,140.95,140.95,140.71,140.72,21438.09621499641,121.0274,121.0274,120.8214,120.83,21438.0962
2015-03-18 15:10:00,140.74,141.09,140.72,141.09,14463.021848394706,120.8471,121.1477,120.83,121.1477,14463.0218
2015-03-18 15:15:00,141.03,141.4,140.97,141.33,27592.57359729203,121.0961,121.4138,121.0446,121.3537,27592.5736
2015-03-18 15:20:00,141.3,141.45,141.27,141.45,24925.63339829726,121.328,121.4568,121.3022,121.4568,24925.6334
2015-03-18 15:25:00,141.42,141.43,141.12,141.13,34157.34947174069,121.431,121.4396,121.1734,121.182,34157.3495
2015-03-18 15:30:00,141.13,141.17,141.06,141.09,25643.65575956508,121.182,121.2163,121.1219,121.1477,25643.6558
2015-03-18 15:35:00,141.09,141.16,140.95,141.1,22156.11857626423,121.1477,121.2078,121.0274,121.1562,22156.1186
2015-03-18 15:40:00,141.07,141.15,140.89,140.94,29951.789927172016,121.1305,121.1992,120.9759,121.0189,29951.7899
2015-03-18 15:45:00,140.95,140.95,140.75,140.84,38465.48363934762,121.0274,121.0274,120.8557,120.933,38465.4836
2015-03-18 15:50:00,140.81,140.81,140.72,140.74,57236.63965534927,120.9072,120.9072,120.83,120.8471,57236.6397
2015-03-18 15:55:00,140.75,140.93,140.62,140.85,71904.81074982049,120.8557,121.0103,120.7441,120.9416,71904.8107
2015-03-19 09:30:00,141.2,141.2,140.57,140.87,25028.20802133552,121.2421,121.2421,120.7012,120.9588,25028.208
2015-03-19 09:35:00,140.89,140.95,140.48,140.62,22361.26782234076,120.9759,121.0274,120.6239,120.7441,22361.2678
2015-03-19 09:40:00,140.69,140.84,140.54,140.81,16822.238178274692,120.8042,120.933,120.6754,120.9072,16822.2382
2015-03-19 09:45:00,140.73,140.84,140.5,140.64,9231.71607344343,120.8385,120.933,120.641,120.7613,9231.7161
2015-03-19 09:50:00,140.66,140.96,140.65,140.93,25233.35726741204,120.7784,121.036,120.7698,121.0103,25233.3573
2015-03-19 09:55:00,140.91,141.21,140.81,141.2,20002.051492460763,120.9931,121.2507,120.9072,121.2421,20002.0515
2015-03-19 10:00:00,141.15,141.21,140.9,141.1,12514.10401066776,121.1992,121.2507,120.9845,121.1562,12514.104
2015-03-19 10:05:00,141.06,141.08,140.72,141.08,32311.006257052,121.1219,121.1391,120.83,121.1391,32311.0063
2015-03-19 10:10:00,141.0,141.36,140.94,141.24,15591.34270181557,121.0704,121.3795,121.0189,121.2765,15591.3427
2015-03-19 10:15:00,141.24,141.36,141.23,141.33,13744.999487126885,121.2765,121.3795,121.2679,121.3537,13744.9995
2015-03-19 10:20:00,141.28,141.33,141.02,141.03,20309.775361575543,121.3108,121.3537,121.0875,121.0961,20309.7754
2015-03-19 10:25:00,141.02,141.27,141.02,141.17,17027.387424351215,121.0875,121.3022,121.0875,121.2163,17027.3874
2015-03-19 10:30:00,141.18,141.23,141.1,141.16,12719.25325674428,121.2249,121.2679,121.1562,121.2078,12719.2533
2015-03-19 10:35:00,141.13,141.24,141.09,141.22,16104.215817006872,121.182,121.2765,121.1477,121.2593,16104.2158
2015-03-19 10:40:00,141.21,141.25,141.1,141.14,23899.887167914658,121.2507,121.285,121.1562,121.1906,23899.8872
2015-03-19 10:45:00,141.12,141.26,141.1,141.19,38978.35675453892,121.1734,121.2936,121.1562,121.2335,38978.3568
2015-03-19 10:50:00,141.19,141.19,141.01,141.01,10872.910042055595,121.2335,121.2335,121.079,121.079,10872.91
2015-03-19 10:55:00,140.98,141.01,140.81,140.83,22668.99169145553,121.0532,121.079,120.9072,120.9244,22668.9917
2015-03-19 11:00:00,140.83,140.9,140.77,140.78,17540.260539542516,120.9244,120.9845,120.8729,120.8815,17540.2605
2015-03-19 11:05:00,140.79,140.79,140.59,140.72,20207.200738537285,120.8901,120.8901,120.7183,120.83,20207.2007
2015-03-19 11:10:00,140.69,140.8,140.57,140.62,6564.775874448661,120.8042,120.8986,120.7012,120.7441,6564.7759
2015-03-19 11:15:00,140.64,140.68,140.57,140.57,15693.91732485383,120.7613,120.7956,120.7012,120.7012,15693.9173
2015-03-19 11:20:00,140.58,140.72,140.58,140.7,7077.648989639963,120.7097,120.83,120.7097,120.8128,7077.649
2015-03-19 11:25:00,140.7,140.87,140.7,140.82,24412.76028310596,120.8128,120.9588,120.8128,120.9158,24412.7603
2015-03-19 11:30:00,140.83,140.89,140.61,140.63,24617.90952918248,120.9244,120.9759,120.7355,120.7527,24617.9095
2015-03-19 11:35:00,140.62,140.72,140.54,140.63,15488.76807877731,120.7441,120.83,120.6754,120.7527,15488.7681
2015-03-19 11:40:00,140.66,140.69,140.47,140.53,14360.447225356444,120.7784,120.8042,120.6153,120.6668,14360.4472
2015-03-19 11:45:00,140.49,140.69,140.41,140.57,18053.13365473381,120.6325,120.8042,120.5638,120.7012,18053.1337
2015-03-19 11:50:00,140.54,140.54,140.43,140.49,6462.201251410401,120.6754,120.6754,120.5809,120.6325,6462.2013
2015-03-19 11:55:00,140.5,140.59,140.48,140.56,13847.574110165144,120.641,120.7183,120.6239,120.6926,13847.5741
2015-03-19 12:00:00,140.53,140.55,140.39,140.45,14463.021848394706,120.6668,120.684,120.5466,120.5981,14463.0218
2015-03-19 12:05:00,140.47,140.54,140.38,140.45,10872.910042055595,120.6153,120.6754,120.538,120.5981,10872.91
2015-03-19 12:10:00,140.43,140.43,140.34,140.34,6769.925120525182,120.5809,120.5809,120.5037,120.5037,6769.9251
2015-03-19 12:15:00,140.34,140.44,140.32,140.44,12001.23089547646,120.5037,120.5895,120.4865,120.5895,12001.2309
2015-03-19 12:20:00,140.45,140.58,140.38,140.48,16514.514309159913,120.5981,120.7097,120.538,120.6239,16514.5143
2015-03-19 12:25:00,140.45,140.57,140.4,140.46,9949.738434711251,120.5981,120.7012,120.5552,120.6067,9949.7384
2015-03-19 12:30:00,140.42,140.5,140.39,140.45,5333.880397989537,120.5724,120.641,120.5466,120.5981,5333.8804
2015-03-19 12:35:00,140.39,140.44,140.36,140.44,8411.119089137346,120.5466,120.5895,120.5208,120.5895,8411.1191
2015-03-19 12:40:00,140.43,140.59,140.41,140.57,23387.01405272336,120.5809,120.7183,120.5638,120.7012,23387.0141
2015-03-19 12:45:00,140.57,140.57,140.48,140.52,6975.074366601702,120.7012,120.7012,120.6239,120.6582,6975.0744
2015-03-19 12:50:00,140.52,140.56,140.4,140.43,7590.522104831264,120.6582,120.6926,120.5552,120.5809,7590.5221
2015-03-19 12:55:00,140.45,140.56,140.44,140.46,8103.395220022566,120.5981,120.6926,120.5895,120.6067,8103.3952
2015-03-19 13:00:00,140.44,140.57,140.41,140.54,6975.074366601702,120.5895,120.7012,120.5638,120.6754,6975.0744
2015-03-19 13:05:00,140.54,140.57,140.48,140.54,6872.499743563442,120.6754,120.7012,120.6239,120.6754,6872.4997
2015-03-19 13:10:00,140.53,140.55,140.5,140.52,5333.880397989537,120.6668,120.684,120.641,120.6582,5333.8804
2015-03-19 13:15:00,140.52,140.65,140.48,140.64,20207.200738537285,120.6582,120.7698,120.6239,120.7613,20207.2007
2015-03-19 13:20:00,140.64,140.7,140.56,140.6,12924.402502820802,120.7613,120.8128,120.6926,120.7269,12924.4025
2015-03-19 13:25:00,140.6,140.81,140.58,140.75,6154.47738229562,120.7269,120.9072,120.7097,120.8557,6154.4774
2015-03-19 13:30:00,140.74,140.82,140.72,140.82,6462.201251410401,120.8471,120.9158,120.83,120.9158,6462.2013
2015-03-19 13:35:00,140.85,140.86,140.75,140.75,2666.9401989947687,120.9416,120.9502,120.8557,120.8557,2666.9402
2015-03-19 13:40:00,140.75,140.82,140.63,140.82,6975.074366601702,120.8557,120.9158,120.7527,120.9158,6975.0744
2015-03-19 13:45:00,140.82,140.88,140.81,140.85,6769.925120525182,120.9158,120.9673,120.9072,120.9416,6769.9251
2015-03-19 13:50:00,140.86,140.89,140.65,140.8,11078.059288132115,120.9502,120.9759,120.7698,120.8986,11078.0593
2015-03-19 13:55:00,140.81,140.87,140.67,140.71,10975.484665093856,120.9072,120.9588,120.787,120.8214,10975.4847
2015-03-19 14:00:00,140.74,140.88,140.74,140.86,10154.887680787771,120.8471,120.9673,120.8471,120.9502,10154.8877
2015-03-19 14:05:00,140.86,140.9,140.8,140.82,15488.76807877731,120.9502,120.9845,120.8986,120.9158,15488.7681
2015-03-19 14:10:00,140.86,141.05,140.86,140.96,8411.119089137346,120.9502,121.1133,120.9502,121.036,8411.1191
2015-03-19 14:15:00,140.95,140.98,140.88,140.95,8513.693712175607,121.0274,121.0532,120.9673,121.0274,8513.6937
2015-03-19 14:20:00,140.95,140.99,140.85,140.97,5641.604267104318,121.0274,121.0618,120.9416,121.0446,5641.6043
2015-03-19 14:25:00,140.99,141.08,140.97,140.98,10052.313057749512,121.0618,121.1391,121.0446,121.0532,10052.3131
2015-03-19 14:30:00,140.98,141.0,140.89,140.91,8821.417581290389,121.0532,121.0704,120.9759,120.9931,8821.4176
2015-03-19 14:35:00,140.93,140.99,140.86,140.98,7385.372858754744,121.0103,121.0618,120.9502,121.0532,7385.3729
2015-03-19 14:40:00,140.99,141.12,140.99,141.12,6462.201251410401,121.0618,121.1734,121.0618,121.1734,6462.2013
2015-03-19 14:45:00,141.12,141.12,141.02,141.03,6257.0520053338805,121.1734,121.1734,121.0875,121.0961,6257.052
2015-03-19 14:50:00,141.06,141.16,140.99,140.99,11488.357780285158,121.1219,121.2078,121.0618,121.0618,11488.3578
2015-03-19 14:55:00,140.97,141.26,140.95,141.26,8103.395220022566,121.0446,121.2936,121.0274,121.2936,8103.3952
2015-03-19 15:00:00,141.26,141.46,141.15,141.31,13437.275618012103,121.2936,121.4654,121.1992,121.3366,13437.2756
2015-03-19 15:05:00,141.37,141.45,141.26,141.38,11693.507026361678,121.3881,121.4568,121.2936,121.3967,11693.507
2015-03-19 15:10:00,141.39,141.44,141.26,141.38,9129.14145040517,121.4053,121.4482,121.2936,121.3967,9129.1415
2015-03-19 15:15:00,141.39,141.41,141.36,141.37,11283.208534208636,121.4053,121.4224,121.3795,121.3881,11283.2085
2015-03-19 15:20:00,141.37,141.37,141.26,141.28,20002.051492460763,121.3881,121.3881,121.2936,121.3108,20002.0515
2015-03-19 15:25:00,141.29,141.37,141.29,141.33,24002.46179095292,121.3194,121.3881,121.3194,121.3537,24002.4618
2015-03-19 15:30:00,141.32,141.56,141.28,141.54,17950.559031695557,121.3451,121.5512,121.3108,121.5341,17950.559
2015-03-19 15:35:00,141.56,141.57,141.49,141.55,20002.051492460763,121.5512,121.5598,121.4911,121.5426,20002.0515
2015-03-19 15:40:00,141.56,141.56,141.39,141.4,18463.43214688686,121.5512,121.5512,121.4053,121.4138,18463.4321
2015-03-19 15:45:00,141.38,141.41,141.28,141.37,24002.46179095292,121.3967,121.4224,121.3108,121.3881,24002.4618
2015-03-19 15:50:00,141.39,141.43,141.32,141.38,28515.74520463637,121.4053,121.4396,121.3451,121.3967,28515.7452
2015-03-19 15:55:00,141.36,141.37,141.3,141.34,61442.19919991794,121.3795,121.3881,121.328,121.3623,61442.1992
2015-03-20 09:30:00,142.15,142.26,141.36,142.13,198687.04482511024,122.0578,122.1523,121.3795,122.0407,198687.0448
2015-03-20 09:35:00,142.22,142.22,141.91,141.94,4205.559544568673,122.1179,122.1179,121.8518,121.8775,4205.5595
2015-03-20 09:40:00,141.99,142.02,141.67,141.97,4718.432659759975,121.9204,121.9462,121.6457,121.9033,4718.4327
2015-03-20 09:45:00,141.99,142.58,141.92,142.48,14770.745717509488,121.9204,122.4271,121.8603,122.3412,14770.7457
2015-03-20 09:50:00,142.48,142.8,142.48,142.7,12411.5293876295,122.3412,122.616,122.3412,122.5301,12411.5294
2015-03-20 09:55:00,142.76,142.77,142.5,142.57,13437.275618012103,122.5816,122.5902,122.3584,122.4185,13437.2756
2015-03-20 10:00:00,142.55,142.8,142.51,142.59,17847.984408657296,122.4013,122.616,122.3669,122.4356,17847.9844
2015-03-20 10:05:00,142.58,142.63,142.49,142.55,7590.522104831264,122.4271,122.47,122.3498,122.4013,7590.5221
2015-03-20 10:10:00,142.59,142.67,142.48,142.5,5231.305774951277,122.4356,122.5043,122.3412,122.3584,5231.3058
2015-03-20 10:15:00,142.52,142.57,142.48,142.55,4513.283413683455,122.3755,122.4185,122.3412,122.4013,4513.2834
2015-03-20 10:20:00,142.55,142.61,142.43,142.47,7898.245973946045,122.4013,122.4528,122.2983,122.3326,7898.246
2015-03-20 10:25:00,142.46,142.54,142.34,142.42,35183.09570212329,122.324,122.3927,122.221,122.2897,35183.0957
2015-03-20 10:30:00,142.41,142.47,142.14,142.22,18976.30526207816,122.2811,122.3326,122.0492,122.1179,18976.3053
2015-03-20 10:35:00,142.21,142.43,142.14,142.26,17540.260539542516,122.1093,122.2983,122.0492,122.1523,17540.2605
2015-03-20 10:40:00,142.27,142.27,142.23,142.26,4000.410298492153,122.1609,122.1609,122.1265,122.1523,4000.4103
2015-03-20 10:45:00,142.25,142.27,142.01,142.01,9436.86531951995,122.1437,122.1609,121.9376,121.9376,9436.8653
2015-03-20 10:50:00,141.96,142.17,141.96,142.12,12924.402502820802,121.8947,122.075,121.8947,122.0321,12924.4025
2015-03-20 10:55:00,142.15,142.27,142.14,142.27,9642.014565596472,122.0578,122.1609,122.0492,122.1609,9642.0146
2015-03-20 11:00:00,142.26,142.37,142.25,142.37,19181.45450815468,122.1523,122.2467,122.1437,122.2467,19181.4545
2015-03-20 11:05:00,142.38,142.38,141.9,141.9,38978.35675453892,122.2553,122.2553,121.8432,121.8432,38978.3568
2015-03-20 11:10:00,141.89,141.9,141.57,141.69,69955.89291209355,121.8346,121.8432,121.5598,121.6628,69955.8929
2015-03-20 11:15:00,141.7,141.76,141.46,141.56,33952.20022566417,121.6714,121.723,121.4654,121.5512,33952.2002
2015-03-20 11:20:00,141.57,141.68,141.54,141.62,3077.2386911478097,121.5598,121.6543,121.5341,121.6027,3077.2387
2015-03-20 11:25:00,141.63,141.74,141.56,141.62,9129.14145040517,121.6113,121.7058,121.5512,121.6027,9129.1415
2015-03-20 11:30:00,141.61,141.69,141.53,141.59,29541.491435018976,121.5942,121.6628,121.5255,121.577,29541.4914
2015-03-20 11:35:00,141.6,141.69,141.59,141.67,14975.894963586008,121.5856,121.6628,121.577,121.6457,14975.895
2015-03-20 11:40:00,141.67,141.67,141.56,141.62,5436.455021027798,121.6457,121.6457,121.5512,121.6027,5436.455
2015-03-20 11:45:00,141.62,141.62,141.6,141.62,615.447738229562,121.6027,121.6027,121.5856,121.6027,615.4477
2015-03-20 11:50:00,141.65,141.7,141.58,141.58,8513.693712175607,121.6285,121.6714,121.5684,121.5684,8513.6937
2015-03-20 11:55:00,141.59,141.63,141.55,141.55,43799.36403733716,121.577,121.6113,121.5426,121.5426,43799.364
2015-03-20 12:00:00,141.57,141.62,141.54,141.57,12001.23089547646,121.5598,121.6027,121.5341,121.5598,12001.2309
2015-03-20 12:05:00,141.55,141.65,141.55,141.62,8718.842958252128,121.5426,121.6285,121.5426,121.6027,8718.843
2015-03-20 12:10:00,141.61,141.62,141.53,141.54,3282.3879372243305,121.5942,121.6027,121.5255,121.5341,3282.3879
2015-03-20 12:15:00,141.55,141.59,141.5,141.53,13642.424864088624,121.5426,121.577,121.4997,121.5255,13642.4249
2015-03-20 12:20:00,141.52,141.56,141.45,141.5,26771.976612985945,121.5169,121.5512,121.4568,121.4997,26771.9766
2015-03-20 12:25:00,141.46,141.46,141.22,141.26,9334.29069648169,121.4654,121.4654,121.2593,121.2936,9334.2907
2015-03-20 12:30:00,141.25,141.32,141.19,141.32,10154.887680787771,121.285,121.3451,121.2335,121.3451,10154.8877
2015-03-20 12:35:00,141.26,141.36,141.26,141.31,6975.074366601702,121.2936,121.3795,121.2936,121.3366,6975.0744
2015-03-20 12:40:00,141.33,141.38,141.33,141.36,10565.186172940814,121.3537,121.3967,121.3537,121.3795,10565.1862
2015-03-20 12:45:00,141.35,141.35,141.31,141.31,2974.6640681095496,121.3709,121.3709,121.3366,121.3366,2974.6641
2015-03-20 12:50:00,141.37,141.44,141.32,141.42,6051.902759257359,121.3881,121.4482,121.3451,121.431,6051.9028
2015-03-20 12:55:00,141.45,141.47,141.41,141.44,6462.201251410401,121.4568,121.4739,121.4224,121.4482,6462.2013
2015-03-20 13:00:00,141.48,141.52,141.32,141.47,14770.745717509488,121.4825,121.5169,121.3451,121.4739,14770.7457
2015-03-20 13:05:00,141.44,141.44,141.36,141.38,3384.962560262591,121.4482,121.4482,121.3795,121.3967,3384.9626
2015-03-20 13:10:00,141.35,141.38,141.28,141.28,4000.410298492153,121.3709,121.3967,121.3108,121.3108,4000.4103
2015-03-20 13:15:00,141.29,141.49,141.29,141.42,13642.424864088624,121.3194,121.4911,121.3194,121.431,13642.4249
2015-03-20 13:20:00,141.44,141.46,141.35,141.35,16822.238178274692,121.4482,121.4654,121.3709,121.3709,16822.2382
2015-03-20 13:25:00,141.32,141.34,141.27,141.33,2666.9401989947687,121.3451,121.3623,121.3022,121.3537,2666.9402
2015-03-20 13:30:00,141.33,141.62,141.32,141.62,7898.245973946045,121.3537,121.6027,121.3451,121.6027,7898.246
2015-03-20 13:35:00,141.58,141.72,141.57,141.68,4000.410298492153,121.5684,121.6886,121.5598,121.6543,4000.4103
2015-03-20 13:40:00,141.63,141.65,141.56,141.65,4000.410298492153,121.6113,121.6285,121.5512,121.6285,4000.4103
2015-03-20 13:45:00,141.65,141.71,141.6,141.68,5641.604267104318,121.6285,121.68,121.5856,121.6543,5641.6043
2015-03-20 13:50:00,141.7,141.7,141.61,141.68,3487.537183300851,121.6714,121.6714,121.5942,121.6543,3487.5372
2015-03-20 13:55:00,141.66,141.67,141.56,141.56,2974.6640681095496,121.6371,121.6457,121.5512,121.5512,2974.6641
2015-03-20 14:00:00,141.56,141.58,141.46,141.48,6564.775874448661,121.5512,121.5684,121.4654,121.4825,6564.7759
2015-03-20 14:05:00,141.48,141.68,141.42,141.68,5026.156528874756,121.4825,121.6543,121.431,121.6543,5026.1565
2015-03-20 14:10:00,141.64,141.65,141.53,141.54,4410.708790645194,121.6199,121.6285,121.5255,121.5341,4410.7088
2015-03-20 14:15:00,141.56,141.76,141.56,141.64,8513.693712175607,121.5512,121.723,121.5512,121.6199,8513.6937
2015-03-20 14:20:00,141.65,141.67,141.53,141.56,1743.7685916504256,121.6285,121.6457,121.5255,121.5512,1743.7686
2015-03-20 14:25:00,141.56,141.56,141.33,141.33,5744.178890142579,121.5512,121.5512,121.3537,121.3537,5744.1789
2015-03-20 14:30:00,141.34,141.41,141.34,141.37,4102.984921530413,121.3623,121.4224,121.3623,121.3881,4102.9849
2015-03-20 14:35:00,141.36,141.36,141.23,141.26,4102.984921530413,121.3795,121.3795,121.2679,121.2936,4102.9849
2015-03-20 14:40:00,141.25,141.33,141.21,141.31,7693.096727869524,121.285,121.3537,121.2507,121.3366,7693.0967
2015-03-20 14:45:00,141.33,141.35,141.16,141.24,5846.753513180839,121.3537,121.3709,121.2078,121.2765,5846.7535
2015-03-20 14:50:00,141.25,141.4,141.21,141.39,7180.223612678223,121.285,121.4138,121.2507,121.4053,7180.2236
2015-03-20 14:55:00,141.41,141.42,141.31,141.42,7795.671350907785,121.4224,121.431,121.3366,121.431,7795.6714
2015-03-20 15:00:00,141.49,141.52,141.41,141.49,5128.731151913016,121.4911,121.5169,121.4224,121.4911,5128.7312
2015-03-20 15:05:00,141.49,141.52,141.37,141.41,7487.947481793004,121.4911,121.5169,121.3881,121.4224,7487.9475
2015-03-20 15:10:00,141.41,141.57,141.41,141.53,11385.783157246897,121.4224,121.5598,121.4224,121.5255,11385.7832
2015-03-20 15:15:00,141.54,141.6,141.28,141.28,40004.10298492153,121.5341,121.5856,121.3108,121.3108,40004.103
2015-03-20 15:20:00,141.29,141.29,141.18,141.23,56723.766540157965,121.3194,121.3194,121.2249,121.2679,56723.7665
2015-03-20 15:25:00,141.22,141.23,141.05,141.13,25951.379628679864,121.2593,121.2679,121.1133,121.182,25951.3796
2015-03-20 15:30:00,141.1,141.19,141.1,141.18,25848.805005641603,121.1562,121.2335,121.1562,121.2249,25848.805
2015-03-20 15:35:00,141.19,141.3,141.16,141.26,42363.31931480152,121.2335,121.328,121.2078,121.2936,42363.3193
2015-03-20 15:40:00,141.26,141.42,141.26,141.38,24105.036413991176,121.2936,121.431,121.2936,121.3967,24105.0364
2015-03-20 15:45:00,141.36,141.36,141.19,141.32,47492.050466714536,121.3795,121.3795,121.2335,121.3451,47492.0505
2015-03-20 15:50:00,141.33,141.39,141.28,141.3,31490.40927274592,121.3537,121.4053,121.3108,121.328,31490.4093
2015-03-20 15:55:00,141.28,141.32,141.12,141.12,131398.09211201148,121.3108,121.3451,121.1734,121.1734,131398.0921
2015-03-23 09:30:00,141.26,141.26,140.75,141.06,32105.857010975484,121.2936,121.2936,120.8557,121.1219,32105.857
2015-03-23 09:35:00,140.96,141.18,140.86,141.1,4615.858036721715,121.036,121.2249,120.9502,121.1562,4615.858
2015-03-23 09:40:00,141.17,141.25,141.08,141.13,4718.432659759975,121.2163,121.285,121.1391,121.182,4718.4327
2015-03-23 09:45:00,141.11,141.11,140.82,141.07,5949.328136219099,121.1648,121.1648,120.9158,121.1305,5949.3281
2015-03-23 09:50:00,141.16,141.25,141.11,141.25,11590.932403323415,121.2078,121.285,121.1648,121.285,11590.9324
2015-03-23 09:55:00,141.23,141.55,141.23,141.47,6975.074366601702,121.2679,121.5426,121.2679,121.4739,6975.0744
2015-03-23 10:00:00,141.5,141.57,141.49,141.57,6462.201251410401,121.4997,121.5598,121.4911,121.5598,6462.2013
2015-03-23 10:05:00,141.57,141.57,141.38,141.55,2769.514822033029,121.5598,121.5598,121.3967,121.5426,2769.5148
2015-03-23 10:10:00,141.49,141.74,141.49,141.72,6154.47738229562,121.4911,121.7058,121.4911,121.6886,6154.4774
2015-03-23 10:15:00,141.78,141.78,141.54,141.69,6154.47738229562,121.7401,121.7401,121.5341,121.6628,6154.4774
2015-03-23 10:20:00,141.7,141.71,141.59,141.69,7077.648989639963,121.6714,121.68,121.577,121.6628,7077.649
2015-03-23 10:25:00,141.7,141.74,141.56,141.56,4410.708790645194,121.6714,121.7058,121.5512,121.5512,4410.7088
2015-03-23 10:30:00,141.56,141.76,141.56,141.76,5846.753513180839,121.5512,121.723,121.5512,121.723,5846.7535
2015-03-23 10:35:00,141.75,141.75,141.6,141.68,7282.798235716484,121.7144,121.7144,121.5856,121.6543,7282.7982
2015-03-23 10:40:00,141.69,141.71,141.57,141.69,6564.775874448661,121.6628,121.68,121.5598,121.6628,6564.7759
2015-03-23 10:45:00,141.7,141.73,141.58,141.6,15899.06657093035,121.6714,121.6972,121.5684,121.5856,15899.0666
2015-03-23 10:50:00,141.6,141.66,141.57,141.65,5231.305774951277,121.5856,121.6371,121.5598,121.6285,5231.3058
2015-03-23 10:55:00,141.65,141.72,141.6,141.7,7795.671350907785,121.6285,121.6886,121.5856,121.6714,7795.6714
2015-03-23 11:00:00,141.74,141.89,141.7,141.89,12206.38014155298,121.7058,121.8346,121.6714,121.8346,12206.3801
2015-03-23 11:05:00,141.89,142.0,141.85,141.96,9642.014565596472,121.8346,121.929,121.8002,121.8947,9642.0146
2015-03-23 11:10:00,141.97,141.97,141.84,141.91,4718.432659759975,121.9033,121.9033,121.7916,121.8518,4718.4327
2015-03-23 11:15:00,141.87,141.95,141.8,141.94,6051.902759257359,121.8174,121.8861,121.7573,121.8775,6051.9028
2015-03-23 11:20:00,141.94,141.94,141.81,141.85,5949.328136219099,121.8775,121.8775,121.7659,121.8002,5949.3281
2015-03-23 11:25:00,141.82,141.86,141.78,141.78,4205.559544568673,121.7745,121.8088,121.7401,121.7401,4205.5595
2015-03-23 11:30:00,141.77,141.79,141.62,141.65,13129.551748897322,121.7315,121.7487,121.6027,121.6285,13129.5517
2015-03-23 11:35:00,141.63,141.77,141.63,141.77,12001.23089547646,121.6113,121.7315,121.6113,121.7315,12001.2309
2015-03-23 11:40:00,141.8,141.8,141.52,141.52,12206.38014155298,121.7573,121.7573,121.5169,121.5169,12206.3801
2015-03-23 11:45:00,141.57,141.65,141.52,141.62,2666.9401989947687,121.5598,121.6285,121.5169,121.6027,2666.9402
2015-03-23 11:50:00,141.66,141.69,141.63,141.65,5539.029644066058,121.6371,121.6628,121.6113,121.6285,5539.0296
2015-03-23 11:55:00,141.7,141.75,141.62,141.73,6872.499743563442,121.6714,121.7144,121.6027,121.6972,6872.4997
2015-03-23 12:00:00,141.6,141.69,141.58,141.68,3590.111806339112,121.5856,121.6628,121.5684,121.6543,3590.1118
2015-03-23 12:05:00,141.68,141.68,141.56,141.67,4513.283413683455,121.6543,121.6543,121.5512,121.6457,4513.2834
2015-03-23 12:10:00,141.62,141.72,141.6,141.72,10565.186172940814,121.6027,121.6886,121.5856,121.6886,10565.1862
2015-03-23 12:15:00,141.7,141.72,141.57,141.57,7180.223612678223,121.6714,121.6886,121.5598,121.5598,7180.2236
2015-03-23 12:20:00,141.55,141.59,141.52,141.59,9026.566827366907,121.5426,121.577,121.5169,121.577,9026.5668
2015-03-23 12:25:00,141.6,141.61,141.57,141.57,2051.4924607652065,121.5856,121.5942,121.5598,121.5598,2051.4925
2015-03-23 12:30:00,141.6,141.81,141.6,141.81,2769.514822033029,121.5856,121.7659,121.5856,121.7659,2769.5148
2015-03-23 12:35:00,141.78,141.81,141.71,141.76,4513.283413683455,121.7401,121.7659,121.68,121.723,4513.2834
2015-03-23 12:40:00,141.77,141.82,141.77,141.82,10770.335419017334,121.7315,121.7745,121.7315,121.7745,10770.3354
2015-03-23 12:45:00,141.82,141.82,141.73,141.75,5231.305774951277,121.7745,121.7745,121.6972,121.7144,5231.3058
2015-03-23 12:50:00,141.75,141.77,141.7,141.75,18360.8575238486,121.7144,121.7315,121.6714,121.7144,18360.8575
2015-03-23 12:55:00,141.74,141.85,141.74,141.85,10462.611549902556,121.7058,121.8002,121.7058,121.8002,10462.6115
2015-03-23 13:00:00,141.84,141.85,141.73,141.8,3692.686429377372,121.7916,121.8002,121.6972,121.7573,3692.6864
2015-03-23 13:05:00,141.8,141.84,141.79,141.8,2359.216329879988,121.7573,121.7916,121.7487,121.7573,2359.2163
2015-03-23 13:10:00,141.85,141.94,141.8,141.93,4410.708790645194,121.8002,121.8775,121.7573,121.8689,4410.7088
2015-03-23 13:15:00,141.94,142.14,141.91,142.13,9847.163811672992,121.8775,122.0492,121.8518,122.0407,9847.1638
2015-03-23 13:20:00,142.12,142.15,142.12,142.13,2051.4924607652065,122.0321,122.0578,122.0321,122.0407,2051.4925
2015-03-23 13:25:00,142.16,142.16,142.04,142.04,2564.365575956508,122.0664,122.0664,121.9634,121.9634,2564.3656
2015-03-23 13:30:00,141.98,141.98,141.9,141.93,3077.2386911478097,121.9119,121.9119,121.8432,121.8689,3077.2387
2015-03-23 13:35:00,141.93,141.96,141.88,141.95,3282.3879372243305,121.8689,121.8947,121.826,121.8861,3282.3879
2015-03-23 13:40:00,141.94,141.97,141.92,141.95,3384.962560262591,121.8775,121.9033,121.8603,121.8861,3384.9626
2015-03-23 13:45:00,141.93,141.94,141.88,141.9,3692.686429377372,121.8689,121.8775,121.826,121.8432,3692.6864
2015-03-23 13:50:00,141.88,141.89,141.8,141.82,2769.514822033029,121.826,121.8346,121.7573,121.7745,2769.5148
2015-03-23 13:55:00,141.82,141.89,141.81,141.88,3282.3879372243305,121.7745,121.8346,121.7659,121.826,3282.3879
2015-03-23 14:00:00,141.84,141.95,141.83,141.89,3795.261052415632,121.7916,121.8861,121.7831,121.8346,3795.2611
2015-03-23 14:05:00,141.93,142.03,141.93,142.03,5949.328136219099,121.8689,121.9548,121.8689,121.9548,5949.3281
2015-03-23 14:10:00,142.04,142.12,142.03,142.08,4000.410298492153,121.9634,122.0321,121.9548,121.9977,4000.4103
2015-03-23 14:15:00,142.06,142.17,142.05,142.16,6769.925120525182,121.9806,122.075,121.972,122.0664,6769.9251
2015-03-23 14:20:00,142.17,142.25,142.17,142.23,16206.790440045132,122.075,122.1437,122.075,122.1265,16206.7904
2015-03-23 14:25:00,142.23,142.31,142.18,142.26,15693.91732485383,122.1265,122.1952,122.0836,122.1523,15693.9173
2015-03-23 14:30:00,142.24,142.25,141.99,142.02,12616.67863370602,122.1351,122.1437,121.9204,121.9462,12616.6786
2015-03-23 14:35:00,142.0,142.03,141.94,141.94,4923.581905836496,121.929,121.9548,121.8775,121.8775,4923.5819
2015-03-23 14:40:00,141.94,142.18,141.94,142.18,8103.395220022566,121.8775,122.0836,121.8775,122.0836,8103.3952
2015-03-23 14:45:00,142.18,142.18,141.89,141.89,4615.858036721715,122.0836,122.0836,121.8346,121.8346,4615.858
2015-03-23 14:50:00,141.86,142.0,141.84,141.98,9539.43994255821,121.8088,121.929,121.7916,121.9119,9539.4399
2015-03-23 14:55:00,141.99,142.09,141.97,141.99,11590.932403323415,121.9204,122.0063,121.9033,121.9204,11590.9324
2015-03-23 15:00:00,141.97,142.03,141.96,142.03,7693.096727869524,121.9033,121.9548,121.8947,121.9548,7693.0967
2015-03-23 15:05:00,142.03,142.13,142.02,142.09,13334.700994973842,121.9548,122.0407,121.9462,122.0063,13334.701
2015-03-23 15:10:00,142.09,142.09,141.96,142.0,6872.499743563442,122.0063,122.0063,121.8947,121.929,6872.4997
2015-03-23 15:15:00,142.0,142.0,141.93,141.97,7282.798235716484,121.929,121.929,121.8689,121.9033,7282.7982
2015-03-23 15:20:00,141.98,142.03,141.97,142.01,13026.977125859064,121.9119,121.9548,121.9033,121.9376,13026.9771
2015-03-23 15:25:00,142.01,142.05,141.99,142.04,11898.656272438198,121.9376,121.972,121.9204,121.9634,11898.6563
2015-03-23 15:30:00,142.05,142.07,142.02,142.06,28926.043696789413,121.972,121.9891,121.9462,121.9806,28926.0437
2015-03-23 15:35:00,142.06,142.09,142.04,142.09,13539.850241050364,121.9806,122.0063,121.9634,122.0063,13539.8502
2015-03-23 15:40:00,142.09,142.12,142.07,142.12,10975.484665093856,122.0063,122.0321,121.9891,122.0321,10975.4847
2015-03-23 15:45:00,142.13,142.16,142.09,142.12,18668.58139296338,122.0407,122.0664,122.0063,122.0321,18668.5814
2015-03-23 15:50:00,142.12,142.14,142.08,142.12,20822.648476766848,122.0321,122.0492,121.9977,122.0321,20822.6485
2015-03-23 15:55:00,142.13,142.14,141.83,141.84,57646.938147502304,122.0407,122.0492,121.7831,121.7916,57646.9381
2015-03-24 09:30:00,142.5,142.65,141.93,142.52,31490.40927274592,122.3584,122.4872,121.8689,122.3755,31490.4093
2015-03-24 09:35:00,142.43,142.93,142.38,142.78,22976.71556057032,122.2983,122.7276,122.2553,122.5988,22976.7156
2015-03-24 09:40:00,142.7,143.05,142.7,143.0,8103.395220022566,122.5301,122.8306,122.5301,122.7877,8103.3952
2015-03-24 09:45:00,143.03,143.58,142.94,143.58,10257.462303826032,122.8134,123.2857,122.7362,123.2857,10257.4623
2015-03-24 09:50:00,143.56,143.74,143.44,143.6,13744.999487126885,123.2685,123.4231,123.1655,123.3029,13744.9995
2015-03-24 09:55:00,143.6,143.9,143.55,143.75,9642.014565596472,123.3029,123.5605,123.2599,123.4317,9642.0146
2015-03-24 10:00:00,143.8,144.01,143.7,143.94,18873.7306390399,123.4746,123.6549,123.3887,123.5948,18873.7306
2015-03-24 10:05:00,143.94,144.01,143.86,143.9,11283.208534208636,123.5948,123.6549,123.5261,123.5605,11283.2085
2015-03-24 10:10:00,143.95,144.01,143.87,143.96,9436.86531951995,123.6034,123.6549,123.5347,123.612,9436.8653
2015-03-24 10:15:00,143.96,144.12,143.91,144.06,12206.38014155298,123.612,123.7494,123.5691,123.6979,12206.3801
2015-03-24 10:20:00,144.07,144.16,144.01,144.09,37029.43891681198,123.7064,123.7837,123.6549,123.7236,37029.4389
2015-03-24 10:25:00,144.04,144.08,143.98,144.05,5949.328136219099,123.6807,123.715,123.6292,123.6893,5949.3281
2015-03-24 10:30:00,144.07,144.21,144.02,144.17,23181.86480664684,123.7064,123.8267,123.6635,123.7923,23181.8648
2015-03-24 10:35:00,144.15,144.23,144.12,144.16,15488.76807877731,123.7751,123.8438,123.7494,123.7837,15488.7681
2015-03-24 10:40:00,144.16,144.17,143.86,143.9,13026.977125859064,123.7837,123.7923,123.5261,123.5605,13026.9771
2015-03-24 10:45:00,143.88,143.9,143.79,143.8,20104.626115499024,123.5433,123.5605,123.466,123.4746,20104.6261
2015-03-24 10:50:00,143.8,143.83,143.52,143.54,15693.91732485383,123.4746,123.5004,123.2342,123.2514,15693.9173
2015-03-24 10:55:00,143.58,143.58,143.29,143.32,11078.059288132115,123.2857,123.2857,123.0367,123.0625,11078.0593
2015-03-24 11:00:00,143.32,143.72,143.31,143.72,32105.857010975484,123.0625,123.4059,123.0539,123.4059,32105.857
2015-03-24 11:05:00,143.72,144.0,143.65,143.98,14975.894963586008,123.4059,123.6463,123.3458,123.6292,14975.895
2015-03-24 11:10:00,144.06,144.06,143.95,143.97,7693.096727869524,123.6979,123.6979,123.6034,123.6206,7693.0967
2015-03-24 11:15:00,143.97,144.07,143.87,143.87,6872.499743563442,123.6206,123.7064,123.5347,123.5347,6872.4997
2015-03-24 11:20:00,143.88,143.88,143.52,143.53,4718.432659759975,123.5433,123.5433,123.2342,123.2428,4718.4327
2015-03-24 11:25:00,143.52,143.57,143.31,143.34,21335.52159195815,123.2342,123.2771,123.0539,123.0796,21335.5216
2015-03-24 11:30:00,143.31,143.34,143.06,143.1,35080.52107908503,123.0539,123.0796,122.8392,122.8736,35080.5211
2015-03-24 11:35:00,143.08,143.13,143.0,143.04,20617.49923069033,122.8564,122.8993,122.7877,122.822,20617.4992
2015-03-24 11:40:00,142.98,143.2,142.98,143.11,36824.28967073546,122.7705,122.9594,122.7705,122.8821,36824.2897
2015-03-24 11:45:00,143.12,143.14,143.1,143.1,14873.320340547749,122.8907,122.9079,122.8736,122.8736,14873.3203
2015-03-24 11:50:00,143.1,143.12,142.95,142.97,32208.431634013745,122.8736,122.8907,122.7448,122.7619,32208.4316
2015-03-24 11:55:00,142.99,143.16,142.98,142.99,12206.38014155298,122.7791,122.9251,122.7705,122.7791,12206.3801
2015-03-24 12:00:00,142.96,142.96,142.79,142.79,7385.372858754744,122.7533,122.7533,122.6074,122.6074,7385.3729
2015-03-24 12:05:00,142.79,142.84,142.76,142.81,4923.581905836496,122.6074,122.6503,122.5816,122.6245,4923.5819
2015-03-24 12:10:00,142.78,142.83,142.74,142.76,13334.700994973842,122.5988,122.6417,122.5644,122.5816,13334.701
2015-03-24 12:15:00,142.74,142.74,142.43,142.43,8103.395220022566,122.5644,122.5644,122.2983,122.2983,8103.3952
2015-03-24 12:20:00,142.44,142.45,142.2,142.24,13437.275618012103,122.3068,122.3154,122.1008,122.1351,13437.2756
2015-03-24 12:25:00,142.23,142.27,142.0,142.0,8000.820596984306,122.1265,122.1609,121.929,121.929,8000.8206
2015-03-24 12:30:00,142.03,142.08,141.84,141.96,15693.91732485383,121.9548,121.9977,121.7916,121.8947,15693.9173
2015-03-24 12:35:00,141.97,142.07,141.85,141.99,4102.984921530413,121.9033,121.9891,121.8002,121.9204,4102.9849
2015-03-24 12:40:00,141.93,142.06,141.92,141.97,4615.858036721715,121.8689,121.9806,121.8603,121.9033,4615.858
2015-03-24 12:45:00,142.01,142.01,141.81,141.82,3590.111806339112,121.9376,121.9376,121.7659,121.7745,3590.1118
2015-03-24 12:50:00,141.83,141.99,141.81,141.91,6154.47738229562,121.7831,121.9204,121.7659,121.8518,6154.4774
2015-03-24 12:55:00,141.92,141.92,141.67,141.67,9539.43994255821,121.8603,121.8603,121.6457,121.6457,9539.4399
2015-03-24 13:00:00,141.67,141.9,141.67,141.87,3795.261052415632,121.6457,121.8432,121.6457,121.8174,3795.2611
2015-03-24 13:05:00,141.85,141.89,141.69,141.81,12821.82787978254,121.8002,121.8346,121.6628,121.7659,12821.8279
2015-03-24 13:10:00,141.78,141.85,141.77,141.83,6872.499743563442,121.7401,121.8002,121.7315,121.7831,6872.4997
2015-03-24 13:15:00,141.83,141.92,141.78,141.85,7693.096727869524,121.7831,121.8603,121.7401,121.8002,7693.0967
2015-03-24 13:20:00,141.83,141.83,141.75,141.77,6154.47738229562,121.7831,121.7831,121.7144,121.7315,6154.4774
2015-03-24 13:25:00,141.75,141.75,141.32,141.42,13642.424864088624,121.7144,121.7144,121.3451,121.431,13642.4249
2015-03-24 13:30:00,141.44,141.44,141.34,141.43,2256.6417068417272,121.4482,121.4482,121.3623,121.4396,2256.6417
2015-03-24 13:35:00,141.41,141.49,141.41,141.47,3384.962560262591,121.4224,121.4911,121.4224,121.4739,3384.9626
2015-03-24 13:40:00,141.47,141.64,141.44,141.64,2974.6640681095496,121.4739,121.6199,121.4482,121.6199,2974.6641
2015-03-24 13:45:00,141.65,141.69,141.54,141.62,4205.559544568673,121.6285,121.6628,121.5341,121.6027,4205.5595
2015-03-24 13:50:00,141.62,141.74,141.61,141.74,3487.537183300851,121.6027,121.7058,121.5942,121.7058,3487.5372
2015-03-24 13:55:00,141.69,141.73,141.6,141.61,7898.245973946045,121.6628,121.6972,121.5856,121.5942,7898.246
2015-03-24 14:00:00,141.58,141.61,141.41,141.44,15386.193455739049,121.5684,121.5942,121.4224,121.4482,15386.1935
2015-03-24 14:05:00,141.45,141.55,141.29,141.55,9231.71607344343,121.4568,121.5426,121.3194,121.5426,9231.7161
2015-03-24 14:10:00,141.56,141.57,141.35,141.35,4923.581905836496,121.5512,121.5598,121.3709,121.3709,4923.5819
2015-03-24 14:15:00,141.34,141.37,141.14,141.19,4923.581905836496,121.3623,121.3881,121.1906,121.2335,4923.5819
2015-03-24 14:20:00,141.16,141.21,141.15,141.19,3384.962560262591,121.2078,121.2507,121.1992,121.2335,3384.9626
2015-03-24 14:25:00,141.19,141.22,141.15,141.22,3077.2386911478097,121.2335,121.2593,121.1992,121.2593,3077.2387
2015-03-24 14:30:00,141.24,141.25,141.04,141.16,9026.566827366907,121.2765,121.285,121.1047,121.2078,9026.5668
2015-03-24 14:35:00,141.16,141.4,141.11,141.4,5026.156528874756,121.2078,121.4138,121.1648,121.4138,5026.1565
2015-03-24 14:40:00,141.43,141.54,141.43,141.53,4102.984921530413,121.4396,121.5341,121.4396,121.5255,4102.9849
2015-03-24 14:45:00,141.53,141.53,141.36,141.36,5846.753513180839,121.5255,121.5255,121.3795,121.3795,5846.7535
2015-03-24 14:50:00,141.37,141.37,141.21,141.27,5539.029644066058,121.3881,121.3881,121.2507,121.3022,5539.0296
2015-03-24 14:55:00,141.24,141.24,141.15,141.18,4205.559544568673,121.2765,121.2765,121.1992,121.2249,4205.5595
2015-03-24 15:00:00,141.17,141.3,141.17,141.25,5436.455021027798,121.2163,121.328,121.2163,121.285,5436.455
2015-03-24 15:05:00,141.24,141.33,141.24,141.3,9334.29069648169,121.2765,121.3537,121.2765,121.328,9334.2907
2015-03-24 15:10:00,141.3,141.34,141.25,141.25,8411.119089137346,121.328,121.3623,121.285,121.285,8411.1191
2015-03-24 15:15:00,141.24,141.34,141.22,141.33,4513.283413683455,121.2765,121.3623,121.2593,121.3537,4513.2834
2015-03-24 15:20:00,141.3,141.3,140.78,140.78,22566.41706841727,121.328,121.328,120.8815,120.8815,22566.4171
2015-03-24 15:25:00,140.78,140.9,140.78,140.79,14360.447225356444,120.8815,120.9845,120.8815,120.8901,14360.4472
2015-03-24 15:30:00,140.79,140.95,140.79,140.94,8000.820596984306,120.8901,121.0274,120.8901,121.0189,8000.8206
2015-03-24 15:35:00,140.94,140.99,140.67,140.67,16924.812801312954,121.0189,121.0618,120.787,120.787,16924.8128
2015-03-24 15:40:00,140.64,140.68,140.54,140.6,32516.155503128524,120.7613,120.7956,120.6754,120.7269,32516.1555
2015-03-24 15:45:00,140.6,140.84,140.6,140.66,18976.30526207816,120.7269,120.933,120.7269,120.7784,18976.3053
2015-03-24 15:50:00,140.65,140.74,140.54,140.68,37850.03590111806,120.7698,120.8471,120.6754,120.7956,37850.0359
2015-03-24 15:55:00,140.67,140.77,140.52,140.57,54261.97558723972,120.787,120.8729,120.6582,120.7012,54261.9756
2015-03-25 09:30:00,140.88,141.34,140.78,141.14,26053.954251718125,120.9673,121.3623,120.8815,121.1906,26053.9543
2015-03-25 09:35:00,141.26,141.63,141.05,141.38,28105.44671248333,121.2936,121.6113,121.1133,121.3967,28105.4467
2015-03-25 09:40:00,141.22,141.42,141.14,141.24,8718.842958252128,121.2593,121.431,121.1906,121.2765,8718.843
2015-03-25 09:45:00,141.27,141.29,140.73,140.8,6975.074366601702,121.3022,121.3194,120.8385,120.8986,6975.0744
2015-03-25 09:50:00,140.78,140.84,140.57,140.57,5333.880397989537,120.8815,120.933,120.7012,120.7012,5333.8804
2015-03-25 09:55:00,140.57,140.62,140.29,140.62,4308.134167606934,120.7012,120.7441,120.4607,120.7441,4308.1342
2015-03-25 10:00:00,140.56,140.79,140.4,140.72,11796.081649399935,120.6926,120.8901,120.5552,120.83,11796.0816
2015-03-25 10:05:00,140.67,141.06,140.67,140.95,7487.947481793004,120.787,121.1219,120.787,121.0274,7487.9475
2015-03-25 10:10:00,140.94,141.17,140.89,141.17,18258.28290081034,121.0189,121.2163,120.9759,121.2163,18258.2829
2015-03-25 10:15:00,141.06,141.17,141.01,141.04,5641.604267104318,121.1219,121.2163,121.079,121.1047,5641.6043
2015-03-25 10:20:00,141.01,141.27,141.0,141.25,7590.522104831264,121.079,121.3022,121.0704,121.285,7590.5221
2015-03-25 10:25:00,141.24,141.27,141.04,141.04,12821.82787978254,121.2765,121.3022,121.1047,121.1047,12821.8279
2015-03-25 10:30:00,141.04,141.36,141.02,141.36,9436.86531951995,121.1047,121.3795,121.0875,121.3795,9436.8653
2015-03-25 10:35:00,141.36,141.4,141.17,141.19,10360.036926864292,121.3795,121.4138,121.2163,121.2335,10360.0369
2015-03-25 10:40:00,141.19,141.21,140.81,140.87,8205.969843060826,121.2335,121.2507,120.9072,120.9588,8205.9698
2015-03-25 10:45:00,140.9,140.9,140.74,140.8,8718.842958252128,120.9845,120.9845,120.8471,120.8986,8718.843
2015-03-25 10:50:00,140.79,140.81,140.7,140.74,4308.134167606934,120.8901,120.9072,120.8128,120.8471,4308.1342
2015-03-25 10:55:00,140.72,140.81,140.71,140.79,6667.350497486921,120.83,120.9072,120.8214,120.8901,6667.3505
2015-03-25 11:00:00,140.8,140.95,140.78,140.85,3384.962560262591,120.8986,121.0274,120.8815,120.9416,3384.9626
2015-03-25 11:05:00,140.85,140.95,140.76,140.81,6975.074366601702,120.9416,121.0274,120.8643,120.9072,6975.0744
2015-03-25 11:10:00,140.83,140.89,140.7,140.73,4821.007282798236,120.9244,120.9759,120.8128,120.8385,4821.0073
2015-03-25 11:15:00,140.7,140.72,140.45,140.58,5026.156528874756,120.8128,120.83,120.5981,120.7097,5026.1565
2015-03-25 11:20:00,140.58,140.62,140.49,140.6,5231.305774951277,120.7097,120.7441,120.6325,120.7269,5231.3058
2015-03-25 11:25:00,140.59,140.81,140.53,140.81,11590.932403323415,120.7183,120.9072,120.6668,120.9072,11590.9324
2015-03-25 11:30:00,140.65,140.73,140.36,140.36,10565.186172940814,120.7698,120.8385,120.5208,120.5208,10565.1862
2015-03-25 11:35:00,140.39,140.44,139.89,139.9,9231.71607344343,120.5466,120.5895,120.1173,120.1259,9231.7161
2015-03-25 11:40:00,139.88,139.93,139.7,139.77,7693.096727869524,120.1087,120.1516,119.9541,120.0142,7693.0967
2015-03-25 11:45:00,139.76,139.83,139.69,139.81,5949.328136219099,120.0056,120.0657,119.9455,120.0486,5949.3281
2015-03-25 11:50:00,139.81,139.95,139.75,139.85,7385.372858754744,120.0486,120.1688,119.9971,120.0829,7385.3729
2015-03-25 11:55:00,139.85,139.98,139.73,139.98,5641.604267104318,120.0829,120.1945,119.9799,120.1945,5641.6043
2015-03-25 12:00:00,139.96,139.99,139.79,139.88,5846.753513180839,120.1774,120.2031,120.0314,120.1087,5846.7535
2015-03-25 12:05:00,139.87,140.02,139.86,139.92,3795.261052415632,120.1001,120.2289,120.0915,120.143,3795.2611
2015-03-25 12:10:00,139.97,140.24,139.9,140.24,8205.969843060826,120.186,120.4178,120.1259,120.4178,8205.9698
2015-03-25 12:15:00,140.27,140.34,140.05,140.1,12821.82787978254,120.4436,120.5037,120.2547,120.2976,12821.8279
2015-03-25 12:20:00,140.06,140.07,139.82,139.87,10462.611549902556,120.2632,120.2718,120.0572,120.1001,10462.6115
2015-03-25 12:25:00,139.78,140.08,139.78,140.08,8308.544466099087,120.0228,120.2804,120.0228,120.2804,8308.5445
2015-03-25 12:30:00,140.06,140.06,139.68,139.79,5949.328136219099,120.2632,120.2632,119.937,120.0314,5949.3281
2015-03-25 12:35:00,139.82,139.82,139.67,139.82,2564.365575956508,120.0572,120.0572,119.9284,120.0572,2564.3656
2015-03-25 12:40:00,139.76,139.76,139.5,139.5,6462.201251410401,120.0056,120.0056,119.7824,119.7824,6462.2013
2015-03-25 12:45:00,139.55,139.63,139.52,139.63,6257.0520053338805,119.8253,119.894,119.7996,119.894,6257.052
2015-03-25 12:50:00,139.61,139.64,139.53,139.59,7180.223612678223,119.8768,119.9026,119.8082,119.8597,7180.2236
2015-03-25 12:55:00,139.62,139.68,139.53,139.67,3179.8133141860703,119.8854,119.937,119.8082,119.9284,3179.8133
2015-03-25 13:00:00,139.64,139.79,139.62,139.79,4923.581905836496,119.9026,120.0314,119.8854,120.0314,4923.5819
2015-03-25 13:05:00,139.81,139.81,139.71,139.77,6462.201251410401,120.0486,120.0486,119.9627,120.0142,6462.2013
2015-03-25 13:10:00,139.81,139.81,139.46,139.54,5641.604267104318,120.0486,120.0486,119.748,119.8167,5641.6043
2015-03-25 13:15:00,139.52,139.55,139.36,139.47,13437.275618012103,119.7996,119.8253,119.6622,119.7566,13437.2756
2015-03-25 13:20:00,139.47,139.52,139.34,139.46,49338.39368140322,119.7566,119.7996,119.645,119.748,49338.3937
2015-03-25 13:25:00,139.45,139.49,139.35,139.39,17950.559031695557,119.7395,119.7738,119.6536,119.6879,17950.559
2015-03-25 13:30:00,139.41,139.41,139.3,139.31,12308.95476459124,119.7051,119.7051,119.6107,119.6192,12308.9548
2015-03-25 13:35:00,139.31,139.31,139.03,139.26,12103.80551851472,119.6192,119.6192,119.3788,119.5763,12103.8055
2015-03-25 13:40:00,139.28,139.43,139.26,139.39,6872.499743563442,119.5935,119.7223,119.5763,119.6879,6872.4997
2015-03-25 13:45:00,139.38,139.38,139.2,139.25,12308.95476459124,119.6794,119.6794,119.5248,119.5677,12308.9548
2015-03-25 13:50:00,139.27,139.34,139.23,139.24,21027.797722843367,119.5849,119.645,119.5506,119.5591,21027.7977
2015-03-25 13:55:00,139.24,139.31,139.18,139.18,14360.447225356444,119.5591,119.6192,119.5076,119.5076,14360.4472
2015-03-25 14:00:00,139.15,139.44,139.15,139.44,6975.074366601702,119.4819,119.7309,119.4819,119.7309,6975.0744
2015-03-25 14:05:00,139.41,139.43,139.29,139.29,4821.007282798236,119.7051,119.7223,119.6021,119.6021,4821.0073
2015-03-25 14:10:00,139.3,139.55,139.3,139.55,11385.783157246897,119.6107,119.8253,119.6107,119.8253,11385.7832
2015-03-25 14:15:00,139.53,139.74,139.51,139.65,8616.268335213868,119.8082,119.9885,119.791,119.9112,8616.2683
2015-03-25 14:20:00,139.66,139.92,139.64,139.92,10667.760795979077,119.9198,120.143,119.9026,120.143,10667.7608
2015-03-25 14:25:00,139.92,140.08,139.85,140.02,9847.163811672992,120.143,120.2804,120.0829,120.2289,9847.1638
2015-03-25 14:30:00,140.02,140.03,139.77,139.8,10257.462303826032,120.2289,120.2375,120.0142,120.04,10257.4623
2015-03-25 14:35:00,139.79,139.87,139.68,139.75,6154.47738229562,120.0314,120.1001,119.937,119.9971,6154.4774
2015-03-25 14:40:00,139.73,139.75,139.46,139.54,11796.081649399935,119.9799,119.9971,119.748,119.8167,11796.0816
2015-03-25 14:45:00,139.47,139.59,139.43,139.58,7180.223612678223,119.7566,119.8597,119.7223,119.8511,7180.2236
2015-03-25 14:50:00,139.61,139.7,139.57,139.62,3692.686429377372,119.8768,119.9541,119.8425,119.8854,3692.6864
2015-03-25 14:55:00,139.63,139.76,139.58,139.67,12001.23089547646,119.894,120.0056,119.8511,119.9284,12001.2309
2015-03-25 15:00:00,139.68,139.7,139.56,139.56,17642.835162580777,119.937,119.9541,119.8339,119.8339,17642.8352
2015-03-25 15:05:00,139.55,139.59,139.5,139.54,14873.320340547749,119.8253,119.8597,119.7824,119.8167,14873.3203
2015-03-25 15:10:00,139.51,139.57,139.42,139.54,19181.45450815468,119.791,119.8425,119.7137,119.8167,19181.4545
2015-03-25 15:15:00,139.54,139.56,139.47,139.47,20514.924607652065,119.8167,119.8339,119.7566,119.7566,20514.9246
2015-03-25 15:20:00,139.49,139.51,139.36,139.46,17950.559031695557,119.7738,119.791,119.6622,119.748,17950.559
2015-03-25 15:25:00,139.46,139.48,139.34,139.34,16206.790440045132,119.748,119.7652,119.645,119.645,16206.7904
2015-03-25 15:30:00,139.33,139.4,139.23,139.4,14052.723356241666,119.6364,119.6965,119.5506,119.6965,14052.7234
2015-03-25 15:35:00,139.39,139.46,139.32,139.41,14565.596471432968,119.6879,119.748,119.6278,119.7051,14565.5965
2015-03-25 15:40:00,139.4,139.45,139.27,139.4,14975.894963586008,119.6965,119.7395,119.5849,119.6965,14975.895
2015-03-25 15:45:00,139.36,139.39,139.07,139.16,41645.296953533696,119.6622,119.6879,119.4132,119.4905,41645.297
2015-03-25 15:50:00,139.15,139.16,139.1,139.13,41337.57308441892,119.4819,119.4905,119.4389,119.4647,41337.5731
2015-03-25 15:55:00,139.12,139.2,139.02,139.04,69032.7213047492,119.4561,119.5248,119.3702,119.3874,69032.7213
2015-03-26 09:30:00,138.68,138.82,138.44,138.81,30464.66304236332,119.0783,119.1985,118.8722,119.1899,30464.663
2015-03-26 09:35:00,138.86,139.28,138.71,138.92,16411.939686121652,119.2329,119.5935,119.1041,119.2844,16411.9397
2015-03-26 09:40:00,138.86,138.99,138.7,138.87,10565.186172940814,119.2329,119.3445,119.0955,119.2414,10565.1862
2015-03-26 09:45:00,138.88,139.33,138.81,139.04,27797.72284336855,119.25,119.6364,119.1899,119.3874,27797.7228
2015-03-26 09:50:00,139.15,139.41,139.05,139.16,11180.633911170376,119.4819,119.7051,119.396,119.4905,11180.6339
2015-03-26 09:55:00,139.24,139.24,138.9,139.09,6051.902759257359,119.5591,119.5591,119.2672,119.4303,6051.9028
2015-03-26 10:00:00,139.07,139.31,139.07,139.27,13437.275618012103,119.4132,119.6192,119.4132,119.5849,13437.2756
2015-03-26 10:05:00,139.27,139.27,138.94,139.02,13026.977125859064,119.5849,119.5849,119.3015,119.3702,13026.9771
2015-03-26 10:10:00,138.89,138.95,138.72,138.91,10052.313057749512,119.2586,119.3101,119.1126,119.2758,10052.3131
2015-03-26 10:15:00,138.9,139.05,138.86,139.03,18873.7306390399,119.2672,119.396,119.2329,119.3788,18873.7306
2015-03-26 10:20:00,138.94,139.27,138.94,139.21,13950.148733203405,119.3015,119.5849,119.3015,119.5334,13950.1487
2015-03-26 10:25:00,139.21,139.41,139.18,139.33,6667.350497486921,119.5334,119.7051,119.5076,119.6364,6667.3505
2015-03-26 10:30:00,139.35,139.52,139.23,139.37,8616.268335213868,119.6536,119.7996,119.5506,119.6708,8616.2683
2015-03-26 10:35:00,139.39,139.81,139.38,139.72,9334.29069648169,119.6879,120.0486,119.6794,119.9713,9334.2907
2015-03-26 10:40:00,139.73,139.81,139.62,139.81,8718.842958252128,119.9799,120.0486,119.8854,120.0486,8718.843
2015-03-26 10:45:00,139.83,139.95,139.6,139.76,13334.700994973842,120.0657,120.1688,119.8683,120.0056,13334.701
2015-03-26 10:50:00,139.79,139.92,139.7,139.72,12411.5293876295,120.0314,120.143,119.9541,119.9713,12411.5294
2015-03-26 10:55:00,139.72,139.87,139.7,139.87,8821.417581290389,119.9713,120.1001,119.9541,120.1001,8821.4176
2015-03-26 11:00:00,139.9,139.91,139.39,139.42,11180.633911170376,120.1259,120.1344,119.6879,119.7137,11180.6339
2015-03-26 11:05:00,139.46,139.7,139.43,139.61,9334.29069648169,119.748,119.9541,119.7223,119.8768,9334.2907
2015-03-26 11:10:00,139.6,139.6,139.39,139.4,45953.43112114063,119.8683,119.8683,119.6879,119.6965,45953.4311
2015-03-26 11:15:00,139.39,139.63,139.39,139.39,10257.462303826032,119.6879,119.894,119.6879,119.6879,10257.4623
2015-03-26 11:20:00,139.39,139.62,139.28,139.62,15693.91732485383,119.6879,119.8854,119.5935,119.8854,15693.9173
2015-03-26 11:25:00,139.53,139.73,139.38,139.66,9231.71607344343,119.8082,119.9799,119.6794,119.9198,9231.7161
2015-03-26 11:30:00,139.65,139.78,139.55,139.74,4513.283413683455,119.9112,120.0228,119.8253,119.9885,4513.2834
2015-03-26 11:35:00,139.75,139.82,139.61,139.64,12924.402502820802,119.9971,120.0572,119.8768,119.9026,12924.4025
2015-03-26 11:40:00,139.63,139.76,139.59,139.76,23079.290183608573,119.894,120.0056,119.8597,120.0056,23079.2902
2015-03-26 11:45:00,139.76,139.79,139.62,139.67,12308.95476459124,120.0056,120.0314,119.8854,119.9284,12308.9548
2015-03-26 11:50:00,139.67,139.71,139.57,139.69,3692.686429377372,119.9284,119.9627,119.8425,119.9455,3692.6864
2015-03-26 11:55:00,139.66,139.86,139.65,139.77,4923.581905836496,119.9198,120.0915,119.9112,120.0142,4923.5819
2015-03-26 12:00:00,139.78,139.85,139.7,139.7,4513.283413683455,120.0228,120.0829,119.9541,119.9541,4513.2834
2015-03-26 12:05:00,139.69,139.79,139.58,139.62,10872.910042055595,119.9455,120.0314,119.8511,119.8854,10872.91
2015-03-26 12:10:00,139.59,139.75,139.59,139.72,8923.992204328648,119.8597,119.9971,119.8597,119.9713,8923.9922
2015-03-26 12:15:00,139.74,139.84,139.69,139.83,5949.328136219099,119.9885,120.0743,119.9455,120.0657,5949.3281
2015-03-26 12:20:00,139.79,139.87,139.63,139.63,8000.820596984306,120.0314,120.1001,119.894,119.894,8000.8206
2015-03-26 12:25:00,139.68,139.76,139.67,139.72,5744.178890142579,119.937,120.0056,119.9284,119.9713,5744.1789
2015-03-26 12:30:00,139.76,139.87,139.72,139.85,8205.969843060826,120.0056,120.1001,119.9713,120.0829,8205.9698
2015-03-26 12:35:00,139.88,139.91,139.77,139.83,2461.790952918248,120.1087,120.1344,120.0142,120.0657,2461.791
2015-03-26 12:40:00,139.79,139.84,139.67,139.75,7590.522104831264,120.0314,120.0743,119.9284,119.9971,7590.5221
2015-03-26 12:45:00,139.75,139.96,139.73,139.91,3179.8133141860703,119.9971,120.1774,119.9799,120.1344,3179.8133
2015-03-26 12:50:00,139.9,140.21,139.9,140.21,3487.537183300851,120.1259,120.392,120.1259,120.392,3487.5372
2015-03-26 12:55:00,140.16,140.16,140.04,140.12,2154.067083803467,120.3491,120.3491,120.2461,120.3148,2154.0671
2015-03-26 13:00:00,140.18,140.22,140.04,140.06,2872.089445071289,120.3663,120.4006,120.2461,120.2632,2872.0894
2015-03-26 13:05:00,140.14,140.18,140.04,140.11,2769.514822033029,120.3319,120.3663,120.2461,120.3062,2769.5148
2015-03-26 13:10:00,140.15,140.22,139.79,139.87,5846.753513180839,120.3405,120.4006,120.0314,120.1001,5846.7535
2015-03-26 13:15:00,139.82,139.89,139.69,139.86,5026.156528874756,120.0572,120.1173,119.9455,120.0915,5026.1565
2015-03-26 13:20:00,139.9,139.94,139.77,139.89,2666.9401989947687,120.1259,120.1602,120.0142,120.1173,2666.9402
2015-03-26 13:25:00,139.88,140.0,139.86,139.99,10052.313057749512,120.1087,120.2117,120.0915,120.2031,10052.3131
2015-03-26 13:30:00,139.96,140.13,139.91,139.99,2769.514822033029,120.1774,120.3233,120.1344,120.2031,2769.5148
2015-03-26 13:35:00,140.03,140.05,139.98,140.01,5128.731151913016,120.2375,120.2547,120.1945,120.2203,5128.7312
2015-03-26 13:40:00,140.04,140.36,140.01,140.32,25233.35726741204,120.2461,120.5208,120.2203,120.4865,25233.3573
2015-03-26 13:45:00,140.41,140.47,140.38,140.44,7693.096727869524,120.5638,120.6153,120.538,120.5895,7693.0967
2015-03-26 13:50:00,140.42,140.58,140.37,140.58,5641.604267104318,120.5724,120.7097,120.5294,120.7097,5641.6043
2015-03-26 13:55:00,140.59,140.59,140.46,140.5,4205.559544568673,120.7183,120.7183,120.6067,120.641,4205.5595
2015-03-26 14:00:00,140.43,140.45,140.2,140.21,2051.4924607652065,120.5809,120.5981,120.3835,120.392,2051.4925
2015-03-26 14:05:00,140.22,140.22,139.89,139.94,5436.455021027798,120.4006,120.4006,120.1173,120.1602,5436.455
2015-03-26 14:10:00,139.94,140.06,139.69,139.84,16206.790440045132,120.1602,120.2632,119.9455,120.0743,16206.7904
2015-03-26 14:15:00,139.8,139.94,139.8,139.94,3179.8133141860703,120.04,120.1602,120.04,120.1602,3179.8133
2015-03-26 14:20:00,139.97,139.98,139.78,139.79,3179.8133141860703,120.186,120.1945,120.0228,120.0314,3179.8133
2015-03-26 14:25:00,139.79,139.83,139.76,139.76,10257.462303826032,120.0314,120.0657,120.0056,120.0056,10257.4623
2015-03-26 14:30:00,139.72,139.9,139.72,139.9,11283.208534208636,119.9713,120.1259,119.9713,120.1259,11283.2085
2015-03-26 14:35:00,139.93,140.08,139.88,140.03,13437.275618012103,120.1516,120.2804,120.1087,120.2375,13437.2756
2015-03-26 14:40:00,140.03,140.09,140.0,140.0,5744.178890142579,120.2375,120.289,120.2117,120.2117,5744.1789
2015-03-26 14:45:00,139.99,140.0,139.86,139.88,4000.410298492153,120.2031,120.2117,120.0915,120.1087,4000.4103
2015-03-26 14:50:00,139.72,139.82,139.69,139.82,3897.8356754538927,119.9713,120.0572,119.9455,120.0572,3897.8357
2015-03-26 14:55:00,139.76,139.81,139.63,139.65,17950.559031695557,120.0056,120.0486,119.894,119.9112,17950.559
2015-03-26 15:00:00,139.67,139.83,139.63,139.76,16001.641193968611,119.9284,120.0657,119.894,120.0056,16001.6412
2015-03-26 15:05:00,139.78,139.78,139.68,139.68,6872.499743563442,120.0228,120.0228,119.937,119.937,6872.4997
2015-03-26 15:10:00,139.72,139.77,139.67,139.77,15283.61883270079,119.9713,120.0142,119.9284,120.0142,15283.6188
2015-03-26 15:15:00,139.75,139.83,139.71,139.74,5641.604267104318,119.9971,120.0657,119.9627,119.9885,5641.6043
2015-03-26 15:20:00,139.74,139.85,139.71,139.77,8000.820596984306,119.9885,120.0829,119.9627,120.0142,8000.8206
2015-03-26 15:25:00,139.76,139.9,139.75,139.86,4000.410298492153,120.0056,120.1259,119.9971,120.0915,4000.4103
2015-03-26 15:30:00,139.81,139.89,139.72,139.89,8205.969843060826,120.0486,120.1173,119.9713,120.1173,8205.9698
2015-03-26 15:35:00,139.9,139.97,139.75,139.76,6462.201251410401,120.1259,120.186,119.9971,120.0056,6462.2013
2015-03-26 15:40:00,139.75,139.75,139.57,139.63,7693.096727869524,119.9971,119.9971,119.8425,119.894,7693.0967
2015-03-26 15:45:00,139.66,139.72,139.6,139.69,19078.87988511642,119.9198,119.9713,119.8683,119.9455,19078.8799
2015-03-26 15:50:00,139.69,139.8,139.6,139.63,14463.021848394706,119.9455,120.04,119.8683,119.894,14463.0218
2015-03-26 15:55:00,139.64,139.67,139.55,139.6,32208.431634013745,119.9026,119.9284,119.8253,119.8683,32208.4316
2015-03-27 09:30:00,139.99,140.71,139.93,140.69,17232.536670427737,120.2031,120.8214,120.1516,120.8042,17232.5367
2015-03-27 09:35:00,140.69,141.23,140.66,140.89,8616.268335213868,120.8042,121.2679,120.7784,120.9759,8616.2683
2015-03-27 09:40:00,140.91,140.95,140.5,140.61,2974.6640681095496,120.9931,121.0274,120.641,120.7355,2974.6641
2015-03-27 09:45:00,140.61,140.75,140.47,140.67,10257.462303826032,120.7355,120.8557,120.6153,120.787,10257.4623
2015-03-27 09:50:00,140.69,140.98,140.66,140.9,5436.455021027798,120.8042,121.0532,120.7784,120.9845,5436.455
2015-03-27 09:55:00,140.86,140.87,140.75,140.81,5231.305774951277,120.9502,120.9588,120.8557,120.9072,5231.3058
2015-03-27 10:00:00,140.75,141.21,140.68,141.21,12821.82787978254,120.8557,121.2507,120.7956,121.2507,12821.8279
2015-03-27 10:05:00,141.39,141.4,140.86,140.87,4821.007282798236,121.4053,121.4138,120.9502,120.9588,4821.0073
2015-03-27 10:10:00,140.9,140.95,140.37,140.49,9334.29069648169,120.9845,121.0274,120.5294,120.6325,9334.2907
2015-03-27 10:15:00,140.48,140.49,140.33,140.43,8616.268335213868,120.6239,120.6325,120.4951,120.5809,8616.2683
2015-03-27 10:20:00,140.43,140.57,140.36,140.57,9026.566827366907,120.5809,120.7012,120.5208,120.7012,9026.5668
2015-03-27 10:25:00,140.49,140.54,140.45,140.5,4718.432659759975,120.6325,120.6754,120.5981,120.641,4718.4327
2015-03-27 10:30:00,140.55,140.6,140.44,140.49,20309.775361575543,120.684,120.7269,120.5895,120.6325,20309.7754
2015-03-27 10:35:00,140.49,140.75,140.45,140.75,19078.87988511642,120.6325,120.8557,120.5981,120.8557,19078.8799
2015-03-27 10:40:00,140.93,140.97,140.81,140.83,15078.46958662427,121.0103,121.0446,120.9072,120.9244,15078.4696
2015-03-27 10:45:00,140.83,141.06,140.76,141.06,24925.63339829726,120.9244,121.1219,120.8643,121.1219,24925.6334
2015-03-27 10:50:00,141.09,141.21,140.95,141.05,13744.999487126885,121.1477,121.2507,121.0274,121.1133,13744.9995
2015-03-27 10:55:00,141.04,141.15,140.99,141.1,6359.626628372141,121.1047,121.1992,121.0618,121.1562,6359.6266
2015-03-27 11:00:00,141.07,141.19,140.99,141.11,14463.021848394706,121.1305,121.2335,121.0618,121.1648,14463.0218
2015-03-27 11:05:00,141.11,141.31,141.11,141.31,8000.820596984306,121.1648,121.3366,121.1648,121.3366,8000.8206
2015-03-27 11:10:00,141.28,141.36,141.21,141.33,15078.46958662427,121.3108,121.3795,121.2507,121.3537,15078.4696
2015-03-27 11:15:00,141.33,141.36,141.24,141.26,30669.81228843984,121.3537,121.3795,121.2765,121.2936,30669.8123
2015-03-27 11:20:00,141.26,141.36,141.25,141.34,18566.00676992512,121.2936,121.3795,121.285,121.3623,18566.0068
2015-03-27 11:25:00,141.35,141.36,141.27,141.33,10462.611549902556,121.3709,121.3795,121.3022,121.3537,10462.6115
2015-03-27 11:30:00,141.36,141.55,141.36,141.55,3590.111806339112,121.3795,121.5426,121.3795,121.5426,3590.1118
2015-03-27 11:35:00,141.54,141.54,141.26,141.27,10770.335419017334,121.5341,121.5341,121.2936,121.3022,10770.3354
2015-03-27 11:40:00,141.28,141.29,141.14,141.18,4718.432659759975,121.3108,121.3194,121.1906,121.2249,4718.4327
2015-03-27 11:45:00,141.19,141.26,141.14,141.17,6564.775874448661,121.2335,121.2936,121.1906,121.2163,6564.7759
2015-03-27 11:50:00,141.14,141.17,140.9,140.95,5231.305774951277,121.1906,121.2163,120.9845,121.0274,5231.3058
2015-03-27 11:55:00,140.89,141.01,140.77,140.94,6975.074366601702,120.9759,121.079,120.8729,121.0189,6975.0744
2015-03-27 12:00:00,141.03,141.03,140.85,140.97,3179.8133141860703,121.0961,121.0961,120.9416,121.0446,3179.8133
2015-03-27 12:05:00,140.95,141.07,140.93,141.02,2666.9401989947687,121.0274,121.1305,121.0103,121.0875,2666.9402
2015-03-27 12:10:00,141.02,141.08,140.91,141.0,4000.410298492153,121.0875,121.1391,120.9931,121.0704,4000.4103
2015-03-27 12:15:00,141.03,141.04,140.88,140.93,25130.78264437378,121.0961,121.1047,120.9673,121.0103,25130.7826
2015-03-27 12:20:00,140.88,141.01,140.88,141.01,2769.514822033029,120.9673,121.079,120.9673,121.079,2769.5148
2015-03-27 12:25:00,140.92,141.01,140.84,140.85,5333.880397989537,121.0017,121.079,120.933,120.9416,5333.8804
2015-03-27 12:30:00,140.85,141.05,140.85,141.01,4718.432659759975,120.9416,121.1133,120.9416,121.079,4718.4327
2015-03-27 12:35:00,140.97,140.98,140.87,140.91,4308.134167606934,121.0446,121.0532,120.9588,120.9931,4308.1342
2015-03-27 12:40:00,140.89,140.98,140.85,140.87,5128.731151913016,120.9759,121.0532,120.9416,120.9588,5128.7312
2015-03-27 12:45:00,140.83,140.93,140.81,140.92,9129.14145040517,120.9244,121.0103,120.9072,121.0017,9129.1415
2015-03-27 12:50:00,140.89,140.97,140.87,140.96,3590.111806339112,120.9759,121.0446,120.9588,121.036,3590.1118
2015-03-27 12:55:00,140.98,140.98,140.85,140.93,2564.365575956508,121.0532,121.0532,120.9416,121.0103,2564.3656
2015-03-27 13:00:00,140.99,141.0,140.93,140.97,2359.216329879988,121.0618,121.0704,121.0103,121.0446,2359.2163
2015-03-27 13:05:00,140.98,140.98,140.78,140.8,5539.029644066058,121.0532,121.0532,120.8815,120.8986,5539.0296
2015-03-27 13:10:00,140.81,140.87,140.76,140.87,9026.566827366907,120.9072,120.9588,120.8643,120.9588,9026.5668
2015-03-27 13:15:00,140.87,140.92,140.79,140.92,8718.842958252128,120.9588,121.0017,120.8901,121.0017,8718.843
2015-03-27 13:20:00,140.99,140.99,140.86,140.94,4513.283413683455,121.0618,121.0618,120.9502,121.0189,4513.2834
2015-03-27 13:25:00,140.93,140.97,140.78,140.78,5436.455021027798,121.0103,121.0446,120.8815,120.8815,5436.455
2015-03-27 13:30:00,140.8,141.03,140.8,140.97,4615.858036721715,120.8986,121.0961,120.8986,121.0446,4615.858
2015-03-27 13:35:00,140.98,140.98,140.78,140.8,6359.626628372141,121.0532,121.0532,120.8815,120.8986,6359.6266
2015-03-27 13:40:00,140.82,140.85,140.74,140.76,3590.111806339112,120.9158,120.9416,120.8471,120.8643,3590.1118
2015-03-27 13:45:00,140.71,140.84,140.65,140.67,4000.410298492153,120.8214,120.933,120.7698,120.787,4000.4103
2015-03-27 13:50:00,140.67,140.94,140.67,140.94,2051.4924607652065,120.787,121.0189,120.787,121.0189,2051.4925
2015-03-27 13:55:00,140.99,141.03,140.81,140.81,5744.178890142579,121.0618,121.0961,120.9072,120.9072,5744.1789
2015-03-27 14:00:00,140.81,141.05,140.81,140.9,2974.6640681095496,120.9072,121.1133,120.9072,120.9845,2974.6641
2015-03-27 14:05:00,140.91,140.97,140.81,140.87,4821.007282798236,120.9931,121.0446,120.9072,120.9588,4821.0073
2015-03-27 14:10:00,140.98,141.08,140.95,141.06,7898.245973946045,121.0532,121.1391,121.0274,121.1219,7898.246
2015-03-27 14:15:00,141.04,141.04,140.85,140.9,6975.074366601702,121.1047,121.1047,120.9416,120.9845,6975.0744
2015-03-27 14:20:00,140.86,140.93,140.86,140.88,1025.7462303826032,120.9502,121.0103,120.9502,120.9673,1025.7462
2015-03-27 14:25:00,140.9,140.94,140.83,140.85,19796.902246384245,120.9845,121.0189,120.9244,120.9416,19796.9022
2015-03-27 14:30:00,140.9,140.92,140.87,140.9,10360.036926864292,120.9845,121.0017,120.9588,120.9845,10360.0369
2015-03-27 14:35:00,140.91,140.91,140.81,140.81,10565.186172940814,120.9931,120.9931,120.9072,120.9072,10565.1862
2015-03-27 14:40:00,140.82,140.87,140.79,140.84,8205.969843060826,120.9158,120.9588,120.8901,120.933,8205.9698
2015-03-27 14:45:00,140.82,140.9,140.81,140.83,5539.029644066058,120.9158,120.9845,120.9072,120.9244,5539.0296
2015-03-27 14:50:00,140.87,140.95,140.85,140.93,2666.9401989947687,120.9588,121.0274,120.9416,121.0103,2666.9402
2015-03-27 14:55:00,140.93,140.95,140.88,140.93,5128.731151913016,121.0103,121.0274,120.9673,121.0103,5128.7312
2015-03-27 15:00:00,140.97,141.11,140.97,141.07,3282.3879372243305,121.0446,121.1648,121.0446,121.1305,3282.3879
2015-03-27 15:05:00,141.12,141.25,141.01,141.01,4821.007282798236,121.1734,121.285,121.079,121.079,4821.0073
2015-03-27 15:10:00,140.99,141.04,140.96,140.96,4821.007282798236,121.0618,121.1047,121.036,121.036,4821.0073
2015-03-27 15:15:00,140.96,140.99,140.89,140.92,7077.648989639963,121.036,121.0618,120.9759,121.0017,7077.649
2015-03-27 15:20:00,140.93,141.07,140.92,140.93,6975.074366601702,121.0103,121.1305,121.0017,121.0103,6975.0744
2015-03-27 15:25:00,140.92,141.01,140.9,140.99,10360.036926864292,121.0017,121.079,120.9845,121.0618,10360.0369
2015-03-27 15:30:00,140.97,141.06,140.91,141.01,19386.6037542312,121.0446,121.1219,120.9931,121.079,19386.6038
2015-03-27 15:35:00,141.01,141.24,141.0,141.18,8411.119089137346,121.079,121.2765,121.0704,121.2249,8411.1191
2015-03-27 15:40:00,141.19,141.23,141.06,141.07,9436.86531951995,121.2335,121.2679,121.1219,121.1305,9436.8653
2015-03-27 15:45:00,141.04,141.04,140.78,140.95,34157.34947174069,121.1047,121.1047,120.8815,121.0274,34157.3495
2015-03-27 15:50:00,140.96,140.96,140.8,140.88,24617.90952918248,121.036,121.036,120.8986,120.9673,24617.9095
2015-03-27 15:55:00,140.86,141.09,140.84,140.94,69545.5944199405,120.9502,121.1477,120.933,121.0189,69545.5944
2015-03-30 09:30:00,141.53,141.79,141.46,141.47,8513.693712175607,121.5255,121.7487,121.4654,121.4739,8513.6937
2015-03-30 09:35:00,141.55,141.86,141.48,141.85,3692.686429377372,121.5426,121.8088,121.4825,121.8002,3692.6864
2015-03-30 09:40:00,141.77,141.95,141.66,141.73,6051.902759257359,121.7315,121.8861,121.6371,121.6972,6051.9028
2015-03-30 09:45:00,141.71,141.83,141.67,141.71,6462.201251410401,121.68,121.7831,121.6457,121.68,6462.2013
2015-03-30 09:50:00,141.79,142.01,141.69,141.84,10667.760795979077,121.7487,121.9376,121.6628,121.7916,10667.7608
2015-03-30 09:55:00,141.92,141.92,141.71,141.79,7693.096727869524,121.8603,121.8603,121.68,121.7487,7693.0967
2015-03-30 10:00:00,141.88,142.07,141.8,141.85,9026.566827366907,121.826,121.9891,121.7573,121.8002,9026.5668
2015-03-30 10:05:00,141.85,141.93,141.63,141.68,4205.559544568673,121.8002,121.8689,121.6113,121.6543,4205.5595
2015-03-30 10:10:00,141.74,141.82,141.62,141.76,2769.514822033029,121.7058,121.7745,121.6027,121.723,2769.5148
2015-03-30 10:15:00,141.69,141.77,141.58,141.67,4615.858036721715,121.6628,121.7315,121.5684,121.6457,4615.858
2015-03-30 10:20:00,141.71,141.74,141.55,141.61,4205.559544568673,121.68,121.7058,121.5426,121.5942,4205.5595
2015-03-30 10:25:00,141.61,141.61,141.41,141.51,9949.738434711251,121.5942,121.5942,121.4224,121.5083,9949.7384
2015-03-30 10:30:00,141.55,141.68,141.49,141.59,26977.125859062467,121.5426,121.6543,121.4911,121.577,26977.1259
2015-03-30 10:35:00,141.6,141.73,141.56,141.66,1948.9178377269463,121.5856,121.6972,121.5512,121.6371,1948.9178
2015-03-30 10:40:00,141.63,141.63,141.47,141.52,6359.626628372141,121.6113,121.6113,121.4739,121.5169,6359.6266
2015-03-30 10:45:00,141.54,141.59,141.48,141.55,6257.0520053338805,121.5341,121.577,121.4825,121.5426,6257.052
2015-03-30 10:50:00,141.54,141.55,141.49,141.55,15181.044209662528,121.5341,121.5426,121.4911,121.5426,15181.0442
2015-03-30 10:55:00,141.53,141.55,141.46,141.47,1230.895476459124,121.5255,121.5426,121.4654,121.4739,1230.8955
2015-03-30 11:00:00,141.48,141.51,141.32,141.33,9436.86531951995,121.4825,121.5083,121.3451,121.3537,9436.8653
2015-03-30 11:05:00,141.32,141.36,141.26,141.35,7898.245973946045,121.3451,121.3795,121.2936,121.3709,7898.246
2015-03-30 11:10:00,141.39,141.39,141.32,141.39,45748.28187506411,121.4053,121.4053,121.3451,121.4053,45748.2819
2015-03-30 11:15:00,141.38,141.51,141.3,141.4,15796.491947892093,121.3967,121.5083,121.328,121.4138,15796.4919
2015-03-30 11:20:00,141.37,141.53,141.37,141.53,3384.962560262591,121.3881,121.5255,121.3881,121.5255,3384.9626
2015-03-30 11:25:00,141.53,141.74,141.53,141.69,2461.790952918248,121.5255,121.7058,121.5255,121.6628,2461.791
2015-03-30 11:30:00,141.67,141.69,141.63,141.63,2359.216329879988,121.6457,121.6628,121.6113,121.6113,2359.2163
2015-03-30 11:35:00,141.58,141.7,141.58,141.7,1743.7685916504256,121.5684,121.6714,121.5684,121.6714,1743.7686
2015-03-30 11:40:00,141.65,141.7,141.63,141.63,1948.9178377269463,121.6285,121.6714,121.6113,121.6113,1948.9178
2015-03-30 11:45:00,141.71,141.81,141.71,141.81,1025.7462303826032,121.68,121.7659,121.68,121.7659,1025.7462
2015-03-30 11:50:00,141.78,141.78,141.61,141.69,820.5969843060826,121.7401,121.7401,121.5942,121.6628,820.597
2015-03-30 11:55:00,141.65,141.73,141.63,141.71,1948.9178377269463,121.6285,121.6972,121.6113,121.68,1948.9178
2015-03-30 12:00:00,141.73,141.82,141.7,141.75,4923.581905836496,121.6972,121.7745,121.6714,121.7144,4923.5819
2015-03-30 12:05:00,141.72,141.85,141.71,141.85,3795.261052415632,121.6886,121.8002,121.68,121.8002,3795.2611
2015-03-30 12:10:00,141.77,141.9,141.73,141.89,2461.790952918248,121.7315,121.8432,121.6972,121.8346,2461.791
2015-03-30 12:15:00,141.85,142.13,141.85,142.08,1436.0447225356447,121.8002,122.0407,121.8002,121.9977,1436.0447
2015-03-30 12:20:00,142.06,142.07,141.9,142.07,2256.6417068417272,121.9806,121.9891,121.8432,121.9891,2256.6417
2015-03-30 12:25:00,142.05,142.13,142.04,142.04,2051.4924607652065,121.972,122.0407,121.9634,121.9634,2051.4925
2015-03-30 12:30:00,142.04,142.06,141.96,142.03,1025.7462303826032,121.9634,121.9806,121.8947,121.9548,1025.7462
2015-03-30 12:35:00,142.09,142.09,141.97,141.97,4923.581905836496,122.0063,122.0063,121.9033,121.9033,4923.5819
2015-03-30 12:40:00,142.02,142.09,141.97,142.09,1641.1939686121652,121.9462,122.0063,121.9033,122.0063,1641.194
2015-03-30 12:45:00,142.08,142.09,142.0,142.08,1948.9178377269463,121.9977,122.0063,121.929,121.9977,1948.9178
2015-03-30 12:50:00,142.06,142.09,141.98,141.98,3692.686429377372,121.9806,122.0063,121.9119,121.9119,3692.6864
2015-03-30 12:55:00,141.99,142.16,141.99,142.16,9949.738434711251,121.9204,122.0664,121.9204,122.0664,9949.7384
2015-03-30 13:00:00,142.06,142.17,142.06,142.12,1230.895476459124,121.9806,122.075,121.9806,122.0321,1230.8955
2015-03-30 13:05:00,142.13,142.17,142.1,142.17,1538.6193455739049,122.0407,122.075,122.0149,122.075,1538.6193
2015-03-30 13:10:00,142.17,142.25,142.15,142.24,7487.947481793004,122.075,122.1437,122.0578,122.1351,7487.9475
2015-03-30 13:15:00,142.24,142.26,142.17,142.2,8923.992204328648,122.1351,122.1523,122.075,122.1008,8923.9922
2015-03-30 13:20:00,142.21,142.28,142.21,142.24,2666.9401989947687,122.1093,122.1695,122.1093,122.1351,2666.9402
2015-03-30 13:25:00,142.25,142.28,142.16,142.28,5539.029644066058,122.1437,122.1695,122.0664,122.1695,5539.0296
2015-03-30 13:30:00,142.26,142.28,142.21,142.24,1948.9178377269463,122.1523,122.1695,122.1093,122.1351,1948.9178
2015-03-30 13:35:00,142.23,142.27,142.11,142.11,3282.3879372243305,122.1265,122.1609,122.0235,122.0235,3282.3879
2015-03-30 13:40:00,142.1,142.22,142.08,142.18,4513.283413683455,122.0149,122.1179,121.9977,122.0836,4513.2834
2015-03-30 13:45:00,142.13,142.14,142.12,142.12,1743.7685916504256,122.0407,122.0492,122.0321,122.0321,1743.7686
2015-03-30 13:50:00,142.12,142.13,141.95,142.0,5744.178890142579,122.0321,122.0407,121.8861,121.929,5744.1789
2015-03-30 13:55:00,142.04,142.08,142.04,142.06,1436.0447225356447,121.9634,121.9977,121.9634,121.9806,1436.0447
2015-03-30 14:00:00,142.09,142.19,142.09,142.18,1641.1939686121652,122.0063,122.0922,122.0063,122.0836,1641.194
2015-03-30 14:05:00,142.17,142.31,142.17,142.3,2872.089445071289,122.075,122.1952,122.075,122.1866,2872.0894
2015-03-30 14:10:00,142.27,142.29,142.25,142.26,2769.514822033029,122.1609,122.178,122.1437,122.1523,2769.5148
2015-03-30 14:15:00,142.29,142.34,142.22,142.22,4000.410298492153,122.178,122.221,122.1179,122.1179,4000.4103
2015-03-30 14:20:00,142.18,142.2,142.14,142.19,3692.686429377372,122.0836,122.1008,122.0492,122.0922,3692.6864
2015-03-30 14:25:00,142.16,142.17,142.12,142.14,4000.410298492153,122.0664,122.075,122.0321,122.0492,4000.4103
2015-03-30 14:30:00,142.16,142.22,142.16,142.18,1538.6193455739049,122.0664,122.1179,122.0664,122.0836,1538.6193
2015-03-30 14:35:00,142.11,142.13,142.1,142.12,1333.4700994973844,122.0235,122.0407,122.0149,122.0321,1333.4701
2015-03-30 14:40:00,142.1,142.12,141.97,142.12,4308.134167606934,122.0149,122.0321,121.9033,122.0321,4308.1342
2015-03-30 14:45:00,142.12,142.2,142.11,142.15,2666.9401989947687,122.0321,122.1008,122.0235,122.0578,2666.9402
2015-03-30 14:50:00,142.17,142.18,142.15,142.16,1743.7685916504256,122.075,122.0836,122.0578,122.0664,1743.7686
2015-03-30 14:55:00,142.15,142.3,142.15,142.29,5231.305774951277,122.0578,122.1866,122.0578,122.178,5231.3058
2015-03-30 15:00:00,142.29,142.3,142.24,142.26,3692.686429377372,122.178,122.1866,122.1351,122.1523,3692.6864
2015-03-30 15:05:00,142.23,142.31,142.23,142.3,2974.6640681095496,122.1265,122.1952,122.1265,122.1866,2974.6641
2015-03-30 15:10:00,142.3,142.34,142.27,142.28,4821.007282798236,122.1866,122.221,122.1609,122.1695,4821.0073
2015-03-30 15:15:00,142.28,142.35,142.22,142.33,4615.858036721715,122.1695,122.2296,122.1179,122.2124,4615.858
2015-03-30 15:20:00,142.32,142.33,142.12,142.17,3282.3879372243305,122.2038,122.2124,122.0321,122.075,3282.3879
2015-03-30 15:25:00,142.15,142.18,142.07,142.18,5128.731151913016,122.0578,122.0836,121.9891,122.0836,5128.7312
2015-03-30 15:30:00,142.17,142.17,142.04,142.09,9026.566827366907,122.075,122.075,121.9634,122.0063,9026.5668
2015-03-30 15:35:00,142.15,142.16,142.01,142.01,7180.223612678223,122.0578,122.0664,121.9376,121.9376,7180.2236
2015-03-30 15:40:00,142.03,142.09,142.03,142.06,9539.43994255821,121.9548,122.0063,121.9548,121.9806,9539.4399
2015-03-30 15:45:00,142.02,142.05,141.96,141.98,10667.760795979077,121.9462,121.972,121.8947,121.9119,10667.7608
2015-03-30 15:50:00,141.99,142.03,141.96,141.99,14463.021848394706,121.9204,121.9548,121.8947,121.9204,14463.0218
2015-03-30 15:55:00,141.98,142.06,141.94,142.0,25848.805005641603,121.9119,121.9806,121.8775,121.929,25848.805
2015-03-31 09:30:00,141.71,142.01,141.1,141.85,22463.84244537901,121.68,121.9376,121.1562,121.8002,22463.8424
2015-03-31 09:35:00,141.87,141.98,141.58,141.81,17335.111293465994,121.8174,121.9119,121.5684,121.7659,17335.1113
2015-03-31 09:40:00,141.76,141.79,141.45,141.57,7693.096727869524,121.723,121.7487,121.4568,121.5598,7693.0967
2015-03-31 09:45:00,141.57,142.18,141.57,142.04,16719.663555236435,121.5598,122.0836,121.5598,121.9634,16719.6636
2015-03-31 09:50:00,142.04,142.18,141.93,142.18,5846.753513180839,121.9634,122.0836,121.8689,122.0836,5846.7535
2015-03-31 09:55:00,142.17,142.27,142.12,142.21,4000.410298492153,122.075,122.1609,122.0321,122.1093,4000.4103
2015-03-31 10:00:00,142.15,142.26,142.09,142.24,4718.432659759975,122.0578,122.1523,122.0063,122.1351,4718.4327
2015-03-31 10:05:00,142.2,142.27,142.11,142.15,7898.245973946045,122.1008,122.1609,122.0235,122.0578,7898.246
2015-03-31 10:10:00,142.2,142.24,142.12,142.19,9129.14145040517,122.1008,122.1351,122.0321,122.0922,9129.1415
2015-03-31 10:15:00,142.18,142.29,142.14,142.24,11796.081649399935,122.0836,122.178,122.0492,122.1351,11796.0816
2015-03-31 10:20:00,142.21,142.39,142.18,142.36,5744.178890142579,122.1093,122.2639,122.0836,122.2381,5744.1789
2015-03-31 10:25:00,142.33,142.33,142.17,142.28,13232.126371935585,122.2124,122.2124,122.075,122.1695,13232.1264
2015-03-31 10:30:00,142.18,142.4,142.17,142.19,6359.626628372141,122.0836,122.2725,122.075,122.0922,6359.6266
2015-03-31 10:35:00,142.16,142.29,142.08,142.09,7693.096727869524,122.0664,122.178,121.9977,122.0063,7693.0967
2015-03-31 10:40:00,142.14,142.33,142.14,142.22,6154.47738229562,122.0492,122.2124,122.0492,122.1179,6154.4774
2015-03-31 10:45:00,142.22,142.25,142.07,142.1,6359.626628372141,122.1179,122.1437,121.9891,122.0149,6359.6266
2015-03-31 10:50:00,142.01,142.01,141.76,141.77,5641.604267104318,121.9376,121.9376,121.723,121.7315,5641.6043
2015-03-31 10:55:00,141.78,141.96,141.78,141.85,12616.67863370602,121.7401,121.8947,121.7401,121.8002,12616.6786
2015-03-31 11:00:00,141.84,141.99,141.83,141.9,12411.5293876295,121.7916,121.9204,121.7831,121.8432,12411.5294
2015-03-31 11:05:00,141.92,142.05,141.75,142.04,10667.760795979077,121.8603,121.972,121.7144,121.9634,10667.7608
2015-03-31 11:10:00,142.04,142.21,142.02,142.21,4513.283413683455,121.9634,122.1093,121.9462,122.1093,4513.2834
2015-03-31 11:15:00,142.25,142.31,142.22,142.25,6051.902759257359,122.1437,122.1952,122.1179,122.1437,6051.9028
2015-03-31 11:20:00,142.21,142.23,142.03,142.11,7590.522104831264,122.1093,122.1265,121.9548,122.0235,7590.5221
2015-03-31 11:25:00,142.06,142.09,141.96,141.96,7487.947481793004,121.9806,122.0063,121.8947,121.8947,7487.9475
2015-03-31 11:30:00,141.94,142.02,141.8,141.89,14668.171094471229,121.8775,121.9462,121.7573,121.8346,14668.1711
2015-03-31 11:35:00,141.89,142.04,141.81,142.04,6564.775874448661,121.8346,121.9634,121.7659,121.9634,6564.7759
2015-03-31 11:40:00,142.05,142.05,141.82,141.92,6564.775874448661,121.972,121.972,121.7745,121.8603,6564.7759
2015-03-31 11:45:00,141.86,141.96,141.85,141.92,6769.925120525182,121.8088,121.8947,121.8002,121.8603,6769.9251
2015-03-31 11:50:00,141.9,141.9,141.62,141.8,7282.798235716484,121.8432,121.8432,121.6027,121.7573,7282.7982
2015-03-31 11:55:00,141.72,141.72,141.57,141.57,5231.305774951277,121.6886,121.6886,121.5598,121.5598,5231.3058
2015-03-31 12:00:00,141.53,141.57,141.38,141.52,6975.074366601702,121.5255,121.5598,121.3967,121.5169,6975.0744
2015-03-31 12:05:00,141.41,141.55,141.37,141.44,11078.059288132115,121.4224,121.5426,121.3881,121.4482,11078.0593
2015-03-31 12:10:00,141.35,141.52,141.31,141.45,6257.0520053338805,121.3709,121.5169,121.3366,121.4568,6257.052
2015-03-31 12:15:00,141.39,141.45,141.34,141.34,3179.8133141860703,121.4053,121.4568,121.3623,121.3623,3179.8133
2015-03-31 12:20:00,141.34,141.48,141.32,141.48,3897.8356754538927,121.3623,121.4825,121.3451,121.4825,3897.8357
2015-03-31 12:25:00,141.4,141.48,141.36,141.4,4102.984921530413,121.4138,121.4825,121.3795,121.4138,4102.9849
2015-03-31 12:30:00,141.4,141.5,141.34,141.41,3795.261052415632,121.4138,121.4997,121.3623,121.4224,3795.2611
2015-03-31 12:35:00,141.44,141.56,141.38,141.45,1948.9178377269463,121.4482,121.5512,121.3967,121.4568,1948.9178
2015-03-31 12:40:00,141.47,141.57,141.41,141.53,2769.514822033029,121.4739,121.5598,121.4224,121.5255,2769.5148
2015-03-31 12:45:00,141.49,141.55,141.44,141.45,3077.2386911478097,121.4911,121.5426,121.4482,121.4568,3077.2387
2015-03-31 12:50:00,141.44,141.47,141.35,141.35,4923.581905836496,121.4482,121.4739,121.3709,121.3709,4923.5819
2015-03-31 12:55:00,141.32,141.37,141.22,141.22,2872.089445071289,121.3451,121.3881,121.2593,121.2593,2872.0894
2015-03-31 13:00:00,141.24,141.44,141.24,141.4,6667.350497486921,121.2765,121.4482,121.2765,121.4138,6667.3505
2015-03-31 13:05:00,141.43,141.44,141.39,141.39,2666.9401989947687,121.4396,121.4482,121.4053,121.4053,2666.9402
2015-03-31 13:10:00,141.44,141.44,141.33,141.43,6051.902759257359,121.4482,121.4482,121.3537,121.4396,6051.9028
2015-03-31 13:15:00,141.45,141.46,141.34,141.39,5231.305774951277,121.4568,121.4654,121.3623,121.4053,5231.3058
2015-03-31 13:20:00,141.38,141.45,141.34,141.44,4102.984921530413,121.3967,121.4568,121.3623,121.4482,4102.9849
2015-03-31 13:25:00,141.46,141.46,141.29,141.3,3077.2386911478097,121.4654,121.4654,121.3194,121.328,3077.2387
2015-03-31 13:30:00,141.31,141.47,141.29,141.45,3077.2386911478097,121.3366,121.4739,121.3194,121.4568,3077.2387
2015-03-31 13:35:00,141.46,141.47,141.4,141.4,4718.432659759975,121.4654,121.4739,121.4138,121.4138,4718.4327
2015-03-31 13:40:00,141.45,141.5,141.42,141.49,3077.2386911478097,121.4568,121.4997,121.431,121.4911,3077.2387
2015-03-31 13:45:00,141.46,141.48,141.32,141.34,6975.074366601702,121.4654,121.4825,121.3451,121.3623,6975.0744
2015-03-31 13:50:00,141.38,141.38,141.15,141.15,4821.007282798236,121.3967,121.3967,121.1992,121.1992,4821.0073
2015-03-31 13:55:00,141.12,141.12,141.03,141.08,5436.455021027798,121.1734,121.1734,121.0961,121.1391,5436.455
2015-03-31 14:00:00,141.09,141.15,141.01,141.07,2461.790952918248,121.1477,121.1992,121.079,121.1305,2461.791
2015-03-31 14:05:00,141.08,141.16,141.07,141.07,2564.365575956508,121.1391,121.2078,121.1305,121.1305,2564.3656
2015-03-31 14:10:00,141.09,141.1,140.99,141.05,4308.134167606934,121.1477,121.1562,121.0618,121.1133,4308.1342
2015-03-31 14:15:00,141.05,141.05,140.94,141.02,15796.491947892093,121.1133,121.1133,121.0189,121.0875,15796.4919
2015-03-31 14:20:00,141.01,141.11,140.87,141.07,7180.223612678223,121.079,121.1648,120.9588,121.1305,7180.2236
2015-03-31 14:25:00,141.09,141.09,140.98,141.01,4410.708790645194,121.1477,121.1477,121.0532,121.079,4410.7088
2015-03-31 14:30:00,140.99,140.99,140.86,140.9,4308.134167606934,121.0618,121.0618,120.9502,120.9845,4308.1342
2015-03-31 14:35:00,140.9,141.04,140.89,141.02,3795.261052415632,120.9845,121.1047,120.9759,121.0875,3795.2611
2015-03-31 14:40:00,140.98,140.98,140.85,140.87,4821.007282798236,121.0532,121.0532,120.9416,120.9588,4821.0073
2015-03-31 14:45:00,140.87,140.97,140.8,140.97,3384.962560262591,120.9588,121.0446,120.8986,121.0446,3384.9626
2015-03-31 14:50:00,140.95,140.97,140.87,140.97,7693.096727869524,121.0274,121.0446,120.9588,121.0446,7693.0967
2015-03-31 14:55:00,140.96,141.04,140.94,141.01,7795.671350907785,121.036,121.1047,121.0189,121.079,7795.6714
2015-03-31 15:00:00,140.99,141.0,140.66,140.7,5949.328136219099,121.0618,121.0704,120.7784,120.8128,5949.3281
2015-03-31 15:05:00,140.7,140.71,140.51,140.53,5231.305774951277,120.8128,120.8214,120.6496,120.6668,5231.3058
2015-03-31 15:10:00,140.53,140.63,140.4,140.4,8000.820596984306,120.6668,120.7527,120.5552,120.5552,8000.8206
2015-03-31 15:15:00,140.39,140.39,140.2,140.2,6975.074366601702,120.5466,120.5466,120.3835,120.3835,6975.0744
2015-03-31 15:20:00,140.2,140.33,140.11,140.15,11180.633911170376,120.3835,120.4951,120.3062,120.3405,11180.6339
2015-03-31 15:25:00,140.18,140.35,140.18,140.29,7077.648989639963,120.3663,120.5123,120.3663,120.4607,7077.649
2015-03-31 15:30:00,140.29,140.29,140.12,140.27,10462.611549902556,120.4607,120.4607,120.3148,120.4436,10462.6115
2015-03-31 15:35:00,140.27,140.34,140.24,140.28,25028.20802133552,120.4436,120.5037,120.4178,120.4521,25028.208
2015-03-31 15:40:00,140.27,140.29,140.12,140.16,15796.491947892093,120.4436,120.4607,120.3148,120.3491,15796.4919
2015-03-31 15:45:00,140.12,140.32,140.02,140.24,37747.4612780798,120.3148,120.4865,120.2289,120.4178,37747.4613
2015-03-31 15:50:00,140.24,140.25,139.98,139.98,30567.23766540158,120.4178,120.4264,120.1945,120.1945,30567.2377
2015-03-31 15:55:00,139.97,140.19,139.95,139.99,85034.36249871782,120.186,120.3749,120.1688,120.2031,85034.3625
2015-04-01 09:30:00,140.02,140.02,138.87,138.92,22668.99169145553,120.2289,120.2289,119.2414,119.2844,22668.9917
2015-04-01 09:35:00,138.9,139.53,138.59,138.59,16924.812801312954,119.2672,119.8082,119.001,119.001,16924.8128
2015-04-01 09:40:00,138.86,138.91,138.58,138.74,9744.58918863473,119.2329,119.2758,118.9924,119.1298,9744.5892
2015-04-01 09:45:00,138.62,138.73,138.09,138.28,28310.59595855985,119.0268,119.1212,118.5717,118.7348,28310.596
2015-04-01 09:50:00,138.17,138.25,137.93,137.93,41542.72233049543,118.6404,118.7091,118.4343,118.4343,41542.7223
2015-04-01 09:55:00,137.95,138.23,137.85,138.15,16001.641193968611,118.4515,118.6919,118.3656,118.6232,16001.6412
2015-04-01 10:00:00,138.09,138.24,137.98,138.14,34670.22258693199,118.5717,118.7005,118.4772,118.6146,34670.2226
2015-04-01 10:05:00,138.12,138.2,138.0,138.2,7693.096727869524,118.5974,118.6661,118.4944,118.6661,7693.0967
2015-04-01 10:10:00,138.19,138.33,137.96,137.98,9847.163811672992,118.6576,118.7778,118.4601,118.4772,9847.1638
2015-04-01 10:15:00,137.96,138.08,137.83,138.06,13437.275618012103,118.4601,118.5631,118.3484,118.5459,13437.2756
2015-04-01 10:20:00,138.08,138.26,137.66,137.77,18155.70827777208,118.5631,118.7177,118.2025,118.2969,18155.7083
2015-04-01 10:25:00,137.77,137.9,137.65,137.65,9129.14145040517,118.2969,118.4085,118.1939,118.1939,9129.1415
2015-04-01 10:30:00,137.66,137.73,137.48,137.49,6872.499743563442,118.2025,118.2626,118.0479,118.0565,6872.4997
2015-04-01 10:35:00,137.54,137.54,137.33,137.39,13744.999487126885,118.0994,118.0994,117.9191,117.9706,13744.9995
2015-04-01 10:40:00,137.48,137.8,137.47,137.5,9026.566827366907,118.0479,118.3227,118.0393,118.0651,9026.5668
2015-04-01 10:45:00,137.6,137.79,137.6,137.79,2974.6640681095496,118.1509,118.3141,118.1509,118.3141,2974.6641
2015-04-01 10:50:00,137.84,138.16,137.83,138.1,9642.014565596472,118.357,118.6318,118.3484,118.5803,9642.0146
2015-04-01 10:55:00,138.06,138.14,138.0,138.09,5128.731151913016,118.5459,118.6146,118.4944,118.5717,5128.7312
2015-04-01 11:00:00,138.15,138.22,137.89,137.95,9949.738434711251,118.6232,118.6833,118.4,118.4515,9949.7384
2015-04-01 11:05:00,137.96,138.07,137.92,138.07,3077.2386911478097,118.4601,118.5545,118.4257,118.5545,3077.2387
2015-04-01 11:10:00,138.14,138.15,137.97,138.14,9231.71607344343,118.6146,118.6232,118.4687,118.6146,9231.7161
2015-04-01 11:15:00,138.11,138.28,138.11,138.23,4513.283413683455,118.5889,118.7348,118.5889,118.6919,4513.2834
2015-04-01 11:20:00,138.19,138.2,138.08,138.08,5436.455021027798,118.6576,118.6661,118.5631,118.5631,5436.455
2015-04-01 11:25:00,138.02,138.07,137.96,137.99,2461.790952918248,118.5116,118.5545,118.4601,118.4858,2461.791
2015-04-01 11:30:00,138.09,138.18,137.88,137.94,4923.581905836496,118.5717,118.649,118.3914,118.4429,4923.5819
2015-04-01 11:35:00,137.96,138.08,137.96,138.03,3384.962560262591,118.4601,118.5631,118.4601,118.5202,3384.9626
2015-04-01 11:40:00,138.07,138.31,138.05,138.31,10154.887680787771,118.5545,118.7606,118.5373,118.7606,10154.8877
2015-04-01 11:45:00,138.27,138.45,138.27,138.37,7282.798235716484,118.7262,118.8808,118.7262,118.8121,7282.7982
2015-04-01 11:50:00,138.3,138.35,138.24,138.32,2256.6417068417272,118.752,118.7949,118.7005,118.7692,2256.6417
2015-04-01 11:55:00,138.29,138.31,137.9,137.94,6154.47738229562,118.7434,118.7606,118.4085,118.4429,6154.4774
2015-04-01 12:00:00,137.96,138.07,137.87,137.87,4000.410298492153,118.4601,118.5545,118.3828,118.3828,4000.4103
2015-04-01 12:05:00,137.89,137.91,137.83,137.89,4615.858036721715,118.4,118.4171,118.3484,118.4,4615.858
2015-04-01 12:10:00,137.89,137.91,137.57,137.76,5846.753513180839,118.4,118.4171,118.1252,118.2883,5846.7535
2015-04-01 12:15:00,137.73,137.79,137.7,137.74,2461.790952918248,118.2626,118.3141,118.2368,118.2712,2461.791
2015-04-01 12:20:00,137.72,137.78,137.65,137.69,4821.007282798236,118.254,118.3055,118.1939,118.2282,4821.0073
2015-04-01 12:25:00,137.72,137.9,137.72,137.89,5539.029644066058,118.254,118.4085,118.254,118.4,5539.0296
2015-04-01 12:30:00,137.86,137.86,137.42,137.61,13129.551748897322,118.3742,118.3742,117.9964,118.1595,13129.5517
2015-04-01 12:35:00,137.6,137.61,137.39,137.46,6667.350497486921,118.1509,118.1595,117.9706,118.0307,6667.3505
2015-04-01 12:40:00,137.46,137.58,137.45,137.56,5744.178890142579,118.0307,118.1338,118.0222,118.1166,5744.1789
2015-04-01 12:45:00,137.54,137.63,137.44,137.63,6051.902759257359,118.0994,118.1767,118.0136,118.1767,6051.9028
2015-04-01 12:50:00,137.66,137.89,137.59,137.82,3384.962560262591,118.2025,118.4,118.1424,118.3399,3384.9626
2015-04-01 12:55:00,137.9,137.9,137.66,137.66,7795.671350907785,118.4085,118.4085,118.2025,118.2025,7795.6714
2015-04-01 13:00:00,137.59,137.64,137.56,137.59,2769.514822033029,118.1424,118.1853,118.1166,118.1424,2769.5148
2015-04-01 13:05:00,137.63,137.73,137.58,137.73,7282.798235716484,118.1767,118.2626,118.1338,118.2626,7282.7982
2015-04-01 13:10:00,137.71,137.86,137.71,137.84,5333.880397989537,118.2454,118.3742,118.2454,118.357,5333.8804
2015-04-01 13:15:00,137.87,137.98,137.76,137.78,4513.283413683455,118.3828,118.4772,118.2883,118.3055,4513.2834
2015-04-01 13:20:00,137.74,137.79,137.66,137.71,5333.880397989537,118.2712,118.3141,118.2025,118.2454,5333.8804
2015-04-01 13:25:00,137.71,137.8,137.69,137.78,3179.8133141860703,118.2454,118.3227,118.2282,118.3055,3179.8133
2015-04-01 13:30:00,137.8,137.84,137.69,137.77,4410.708790645194,118.3227,118.357,118.2282,118.2969,4410.7088
2015-04-01 13:35:00,137.79,137.8,137.67,137.75,4308.134167606934,118.3141,118.3227,118.2111,118.2797,4308.1342
2015-04-01 13:40:00,137.76,137.86,137.76,137.76,1333.4700994973844,118.2883,118.3742,118.2883,118.2883,1333.4701
2015-04-01 13:45:00,137.76,137.93,137.76,137.88,5641.604267104318,118.2883,118.4343,118.2883,118.3914,5641.6043
2015-04-01 13:50:00,137.89,137.98,137.89,137.94,9334.29069648169,118.4,118.4772,118.4,118.4429,9334.2907
2015-04-01 13:55:00,137.98,138.0,137.79,137.79,5949.328136219099,118.4772,118.4944,118.3141,118.3141,5949.3281
2015-04-01 14:00:00,137.79,137.88,137.79,137.84,2872.089445071289,118.3141,118.3914,118.3141,118.357,2872.0894
2015-04-01 14:05:00,137.85,137.87,137.77,137.86,4923.581905836496,118.3656,118.3828,118.2969,118.3742,4923.5819
2015-04-01 14:10:00,137.82,137.95,137.67,137.68,7795.671350907785,118.3399,118.4515,118.2111,118.2196,7795.6714
2015-04-01 14:15:00,137.66,137.69,137.55,137.6,3384.962560262591,118.2025,118.2282,118.108,118.1509,3384.9626
2015-04-01 14:20:00,137.6,137.7,137.54,137.69,3897.8356754538927,118.1509,118.2368,118.0994,118.2282,3897.8357
2015-04-01 14:25:00,137.66,137.69,137.46,137.55,10462.611549902556,118.2025,118.2282,118.0307,118.108,10462.6115
2015-04-01 14:30:00,137.52,137.52,137.37,137.47,14257.872602318186,118.0823,118.0823,117.9535,118.0393,14257.8726
2015-04-01 14:35:00,137.48,137.72,137.48,137.72,37337.16278592676,118.0479,118.254,118.0479,118.254,37337.1628
2015-04-01 14:40:00,137.73,137.77,137.59,137.73,9436.86531951995,118.2626,118.2969,118.1424,118.2626,9436.8653
2015-04-01 14:45:00,137.73,137.98,137.69,137.98,3590.111806339112,118.2626,118.4772,118.2282,118.4772,3590.1118
2015-04-01 14:50:00,137.94,137.94,137.81,137.88,6359.626628372141,118.4429,118.4429,118.3313,118.3914,6359.6266
2015-04-01 14:55:00,137.87,138.0,137.85,138.0,12206.38014155298,118.3828,118.4944,118.3656,118.4944,12206.3801
2015-04-01 15:00:00,137.99,138.05,137.94,138.03,12924.402502820802,118.4858,118.5373,118.4429,118.5202,12924.4025
2015-04-01 15:05:00,138.04,138.08,137.9,137.92,15899.06657093035,118.5288,118.5631,118.4085,118.4257,15899.0666
2015-04-01 15:10:00,137.92,138.03,137.89,137.92,10667.760795979077,118.4257,118.5202,118.4,118.4257,10667.7608
2015-04-01 15:15:00,137.95,138.01,137.84,137.92,8718.842958252128,118.4515,118.503,118.357,118.4257,8718.843
2015-04-01 15:20:00,137.94,138.09,137.92,138.07,14155.297979279923,118.4429,118.5717,118.4257,118.5545,14155.298
2015-04-01 15:25:00,138.06,138.06,137.96,138.02,9949.738434711251,118.5459,118.5459,118.4601,118.5116,9949.7384
2015-04-01 15:30:00,138.01,138.08,137.91,138.08,11693.507026361678,118.503,118.5631,118.4171,118.5631,11693.507
2015-04-01 15:35:00,138.09,138.3,138.09,138.24,22771.5663144938,118.5717,118.752,118.5717,118.7005,22771.5663
2015-04-01 15:40:00,138.25,138.26,138.0,138.0,18155.70827777208,118.7091,118.7177,118.4944,118.4944,18155.7083
2015-04-01 15:45:00,138.03,138.23,137.99,138.08,20309.775361575543,118.5202,118.6919,118.4858,118.5631,20309.7754
2015-04-01 15:50:00,138.1,138.27,138.09,138.14,27489.99897425377,118.5803,118.7262,118.5717,118.6146,27489.999
2015-04-01 15:55:00,138.15,138.39,138.15,138.37,50364.139911785824,118.6232,118.8293,118.6232,118.8121,50364.1399
2015-04-02 09:30:00,138.63,138.63,137.86,138.06,20002.051492460763,119.0354,119.0354,118.3742,118.5459,20002.0515
2015-04-02 09:35:00,138.24,138.38,137.86,137.9,28310.59595855985,118.7005,118.8207,118.3742,118.4085,28310.596
2015-04-02 09:40:00,137.89,138.06,137.49,137.97,16617.088932198174,118.4,118.5459,118.0565,118.4687,16617.0889
2015-04-02 09:45:00,137.98,138.77,137.92,138.72,15078.46958662427,118.4772,119.1556,118.4257,119.1126,15078.4696
2015-04-02 09:50:00,138.87,139.24,138.85,139.16,5744.178890142579,119.2414,119.5591,119.2243,119.4905,5744.1789
2015-04-02 09:55:00,139.21,139.25,138.89,139.05,5026.156528874756,119.5334,119.5677,119.2586,119.396,5026.1565
2015-04-02 10:00:00,138.95,139.32,138.95,139.24,9436.86531951995,119.3101,119.6278,119.3101,119.5591,9436.8653
2015-04-02 10:05:00,139.28,139.28,138.98,139.03,4821.007282798236,119.5935,119.5935,119.3359,119.3788,4821.0073
2015-04-02 10:10:00,139.1,139.21,139.03,139.15,10462.611549902556,119.4389,119.5334,119.3788,119.4819,10462.6115
2015-04-02 10:15:00,139.13,139.21,138.67,138.67,39491.22986973023,119.4647,119.5334,119.0697,119.0697,39491.2299
2015-04-02 10:20:00,138.66,138.88,138.51,138.64,13642.424864088624,119.0611,119.25,118.9323,119.044,13642.4249
2015-04-02 10:25:00,138.59,138.67,138.5,138.59,8205.969843060826,119.001,119.0697,118.9237,119.001,8205.9698
2015-04-02 10:30:00,138.57,138.7,138.4,138.53,11796.081649399935,118.9838,119.0955,118.8379,118.9495,11796.0816
2015-04-02 10:35:00,138.6,138.75,138.56,138.62,5641.604267104318,119.0096,119.1384,118.9753,119.0268,5641.6043
2015-04-02 10:40:00,138.66,138.82,138.51,138.59,6462.201251410401,119.0611,119.1985,118.9323,119.001,6462.2013
2015-04-02 10:45:00,138.61,138.75,138.53,138.71,9436.86531951995,119.0182,119.1384,118.9495,119.1041,9436.8653
2015-04-02 10:50:00,138.71,138.76,138.64,138.74,8616.268335213868,119.1041,119.147,119.044,119.1298,8616.2683
2015-04-02 10:55:00,138.7,138.73,138.52,138.65,18668.58139296338,119.0955,119.1212,118.9409,119.0525,18668.5814
2015-04-02 11:00:00,138.65,138.79,138.62,138.72,6769.925120525182,119.0525,119.1727,119.0268,119.1126,6769.9251
2015-04-02 11:05:00,138.7,138.81,138.69,138.74,2359.216329879988,119.0955,119.1899,119.0869,119.1298,2359.2163
2015-04-02 11:10:00,138.75,138.96,138.72,138.84,12616.67863370602,119.1384,119.3187,119.1126,119.2157,12616.6786
2015-04-02 11:15:00,138.76,139.05,138.67,138.67,24617.90952918248,119.147,119.396,119.0697,119.0697,24617.9095
2015-04-02 11:20:00,138.73,138.87,138.7,138.81,3384.962560262591,119.1212,119.2414,119.0955,119.1899,3384.9626
2015-04-02 11:25:00,138.84,138.87,138.73,138.8,6667.350497486921,119.2157,119.2414,119.1212,119.1813,6667.3505
2015-04-02 11:30:00,138.8,138.83,138.65,138.72,8000.820596984306,119.1813,119.2071,119.0525,119.1126,8000.8206
2015-04-02 11:35:00,138.79,138.83,138.74,138.77,1846.343214688686,119.1727,119.2071,119.1298,119.1556,1846.3432
2015-04-02 11:40:00,138.74,138.74,138.47,138.47,3590.111806339112,119.1298,119.1298,118.898,118.898,3590.1118
2015-04-02 11:45:00,138.47,138.47,138.34,138.35,4615.858036721715,118.898,118.898,118.7864,118.7949,4615.858
2015-04-02 11:50:00,138.38,138.52,138.29,138.43,5539.029644066058,118.8207,118.9409,118.7434,118.8636,5539.0296
2015-04-02 11:55:00,138.28,138.33,138.19,138.26,3384.962560262591,118.7348,118.7778,118.6576,118.7177,3384.9626
2015-04-02 12:00:00,138.09,138.21,138.07,138.08,2051.4924607652065,118.5717,118.6747,118.5545,118.5631,2051.4925
2015-04-02 12:05:00,138.05,138.08,137.88,137.92,7487.947481793004,118.5373,118.5631,118.3914,118.4257,7487.9475
2015-04-02 12:10:00,137.92,137.98,137.78,137.78,7590.522104831264,118.4257,118.4772,118.3055,118.3055,7590.5221
2015-04-02 12:15:00,137.78,137.84,137.69,137.74,6872.499743563442,118.3055,118.357,118.2282,118.2712,6872.4997
2015-04-02 12:20:00,137.71,137.8,137.66,137.75,6462.201251410401,118.2454,118.3227,118.2025,118.2797,6462.2013
2015-04-02 12:25:00,137.8,137.85,137.7,137.7,3590.111806339112,118.3227,118.3656,118.2368,118.2368,3590.1118
2015-04-02 12:30:00,137.7,137.84,137.68,137.84,6667.350497486921,118.2368,118.357,118.2196,118.357,6667.3505
2015-04-02 12:35:00,137.81,137.98,137.81,137.95,6667.350497486921,118.3313,118.4772,118.3313,118.4515,6667.3505
2015-04-02 12:40:00,137.93,138.12,137.93,138.08,4205.559544568673,118.4343,118.5974,118.4343,118.5631,4205.5595
2015-04-02 12:45:00,138.08,138.08,137.9,137.96,4205.559544568673,118.5631,118.5631,118.4085,118.4601,4205.5595
2015-04-02 12:50:00,137.98,138.05,137.93,137.96,3897.8356754538927,118.4772,118.5373,118.4343,118.4601,3897.8357
2015-04-02 12:55:00,137.98,138.0,137.87,137.99,4102.984921530413,118.4772,118.4944,118.3828,118.4858,4102.9849
2015-04-02 13:00:00,137.9,137.94,137.81,137.91,5539.029644066058,118.4085,118.4429,118.3313,118.4171,5539.0296
2015-04-02 13:05:00,137.93,137.99,137.88,137.91,2359.216329879988,118.4343,118.4858,118.3914,118.4171,2359.2163
2015-04-02 13:10:00,137.87,138.04,137.87,138.0,4821.007282798236,118.3828,118.5288,118.3828,118.4944,4821.0073
2015-04-02 13:15:00,138.05,138.28,138.05,138.21,3692.686429377372,118.5373,118.7348,118.5373,118.6747,3692.6864
2015-04-02 13:20:00,138.26,138.26,138.12,138.13,6359.626628372141,118.7177,118.7177,118.5974,118.606,6359.6266
2015-04-02 13:25:00,138.12,138.16,138.09,138.16,2564.365575956508,118.5974,118.6318,118.5717,118.6318,2564.3656
2015-04-02 13:30:00,138.11,138.14,137.99,138.09,6051.902759257359,118.5889,118.6146,118.4858,118.5717,6051.9028
2015-04-02 13:35:00,138.13,138.16,138.11,138.14,3282.3879372243305,118.606,118.6318,118.5889,118.6146,3282.3879
2015-04-02 13:40:00,138.14,138.15,138.04,138.1,4718.432659759975,118.6146,118.6232,118.5288,118.5803,4718.4327
2015-04-02 13:45:00,138.08,138.16,138.04,138.08,5128.731151913016,118.5631,118.6318,118.5288,118.5631,5128.7312
2015-04-02 13:50:00,138.08,138.09,137.93,137.93,7385.372858754744,118.5631,118.5717,118.4343,118.4343,7385.3729
2015-04-02 13:55:00,137.94,138.01,137.92,137.97,9436.86531951995,118.4429,118.503,118.4257,118.4687,9436.8653
2015-04-02 14:00:00,137.97,137.98,137.88,137.91,12001.23089547646,118.4687,118.4772,118.3914,118.4171,12001.2309
2015-04-02 14:05:00,137.97,138.12,137.95,138.04,6154.47738229562,118.4687,118.5974,118.4515,118.5288,6154.4774
2015-04-02 14:10:00,138.08,138.12,138.03,138.07,5231.305774951277,118.5631,118.5974,118.5202,118.5545,5231.3058
2015-04-02 14:15:00,138.06,138.25,138.06,138.23,6667.350497486921,118.5459,118.7091,118.5459,118.6919,6667.3505
2015-04-02 14:20:00,138.23,138.23,137.92,137.99,16617.088932198174,118.6919,118.6919,118.4257,118.4858,16617.0889
2015-04-02 14:25:00,138.01,138.01,137.87,137.88,6564.775874448661,118.503,118.503,118.3828,118.3914,6564.7759
2015-04-02 14:30:00,137.93,138.0,137.85,137.85,7795.671350907785,118.4343,118.4944,118.3656,118.3656,7795.6714
2015-04-02 14:35:00,137.88,137.89,137.69,137.69,18155.70827777208,118.3914,118.4,118.2282,118.2282,18155.7083
2015-04-02 14:40:00,137.69,137.77,137.55,137.55,45850.85649810237,118.2282,118.2969,118.108,118.108,45850.8565
2015-04-02 14:45:00,137.59,137.73,137.53,137.65,7180.223612678223,118.1424,118.2626,118.0908,118.1939,7180.2236
2015-04-02 14:50:00,137.65,137.69,137.56,137.64,7590.522104831264,118.1939,118.2282,118.1166,118.1853,7590.5221
2015-04-02 14:55:00,137.64,137.65,137.54,137.55,8616.268335213868,118.1853,118.1939,118.0994,118.108,8616.2683
2015-04-02 15:00:00,137.55,137.75,137.53,137.72,9949.738434711251,118.108,118.2797,118.0908,118.254,9949.7384
2015-04-02 15:05:00,137.7,137.83,137.7,137.77,6667.350497486921,118.2368,118.3484,118.2368,118.2969,6667.3505
2015-04-02 15:10:00,137.79,137.8,137.58,137.59,13026.977125859064,118.3141,118.3227,118.1338,118.1424,13026.9771
2015-04-02 15:15:00,137.61,137.68,137.61,137.63,4410.708790645194,118.1595,118.2196,118.1595,118.1767,4410.7088
2015-04-02 15:20:00,137.6,137.68,137.6,137.67,5128.731151913016,118.1509,118.2196,118.1509,118.2111,5128.7312
2015-04-02 15:25:00,137.68,137.78,137.61,137.75,13744.999487126885,118.2196,118.3055,118.1595,118.2797,13744.9995
2015-04-02 15:30:00,137.74,137.76,137.69,137.71,13847.574110165144,118.2712,118.2883,118.2282,118.2454,13847.5741
2015-04-02 15:35:00,137.74,137.82,137.73,137.76,13642.424864088624,118.2712,118.3399,118.2626,118.2883,13642.4249
2015-04-02 15:40:00,137.77,137.77,137.58,137.61,23797.3125448764,118.2969,118.2969,118.1338,118.1595,23797.3125
2015-04-02 15:45:00,137.63,137.85,137.61,137.8,34567.64796389373,118.1767,118.3656,118.1595,118.3227,34567.648
2015-04-02 15:50:00,137.81,137.82,137.67,137.68,23387.01405272336,118.3313,118.3399,118.2111,118.2196,23387.0141
2015-04-02 15:55:00,137.69,137.79,137.63,137.64,51492.46076520669,118.2282,118.3141,118.1767,118.1853,51492.4608
2015-04-06 09:30:00,136.6,136.91,136.29,136.45,62057.646938147496,117.2923,117.5585,117.0261,117.1635,62057.6469
2015-04-06 09:35:00,136.51,137.07,136.47,136.93,31080.11078059288,117.215,117.6959,117.1807,117.5756,31080.1108
2015-04-06 09:40:00,136.89,137.3,136.89,137.28,12924.402502820802,117.5413,117.8934,117.5413,117.8762,12924.4025
2015-04-06 09:45:00,137.29,137.64,137.17,137.46,34259.92409477895,117.8848,118.1853,117.7817,118.0307,34259.9241
2015-04-06 09:50:00,137.45,137.6,137.3,137.46,22053.54395322597,118.0222,118.1509,117.8934,118.0307,22053.544
2015-04-06 09:55:00,137.47,137.5,137.31,137.4,28208.02133552159,118.0393,118.0651,117.9019,117.9792,28208.0213
2015-04-06 10:00:00,137.44,137.71,137.21,137.21,20207.200738537285,118.0136,118.2454,117.8161,117.8161,20207.2007
2015-04-06 10:05:00,137.17,137.54,137.17,137.34,14155.297979279923,117.7817,118.0994,117.7817,117.9277,14155.298
2015-04-06 10:10:00,137.39,137.44,137.35,137.4,7898.245973946045,117.9706,118.0136,117.9363,117.9792,7898.246
2015-04-06 10:15:00,137.44,137.55,137.39,137.5,12514.10401066776,118.0136,118.108,117.9706,118.0651,12514.104
2015-04-06 10:20:00,137.47,137.8,137.42,137.79,5949.328136219099,118.0393,118.3227,117.9964,118.3141,5949.3281
2015-04-06 10:25:00,137.85,137.85,137.69,137.82,5641.604267104318,118.3656,118.3656,118.2282,118.3399,5641.6043
2015-04-06 10:30:00,137.92,138.09,137.92,137.97,5539.029644066058,118.4257,118.5717,118.4257,118.4687,5539.0296
2015-04-06 10:35:00,137.97,138.13,137.96,137.96,9436.86531951995,118.4687,118.606,118.4601,118.4601,9436.8653
2015-04-06 10:40:00,137.96,137.98,137.73,137.76,8103.395220022566,118.4601,118.4772,118.2626,118.2883,8103.3952
2015-04-06 10:45:00,137.8,137.8,137.59,137.64,10770.335419017334,118.3227,118.3227,118.1424,118.1853,10770.3354
2015-04-06 10:50:00,137.64,137.69,137.6,137.69,4102.984921530413,118.1853,118.2282,118.1509,118.2282,4102.9849
2015-04-06 10:55:00,137.66,137.68,137.59,137.59,14873.320340547749,118.2025,118.2196,118.1424,118.1424,14873.3203
2015-04-06 11:00:00,137.62,137.64,137.52,137.54,17335.111293465994,118.1681,118.1853,118.0823,118.0994,17335.1113
2015-04-06 11:05:00,137.57,137.72,137.54,137.67,28413.17058159811,118.1252,118.254,118.0994,118.2111,28413.1706
2015-04-06 11:10:00,137.7,137.7,137.48,137.51,13847.574110165144,118.2368,118.2368,118.0479,118.0737,13847.5741
2015-04-06 11:15:00,137.51,137.59,137.47,137.59,12103.80551851472,118.0737,118.1424,118.0393,118.1424,12103.8055
2015-04-06 11:20:00,137.58,137.64,137.55,137.6,7898.245973946045,118.1338,118.1853,118.108,118.1509,7898.246
2015-04-06 11:25:00,137.59,137.64,137.56,137.64,9231.71607344343,118.1424,118.1853,118.1166,118.1853,9231.7161
2015-04-06 11:30:00,137.64,137.64,137.49,137.51,10975.484665093856,118.1853,118.1853,118.0565,118.0737,10975.4847
2015-04-06 11:35:00,137.49,137.67,137.49,137.64,9026.566827366907,118.0565,118.2111,118.0565,118.1853,9026.5668
2015-04-06 11:40:00,137.67,137.74,137.59,137.71,8616.268335213868,118.2111,118.2712,118.1424,118.2454,8616.2683
2015-04-06 11:45:00,137.72,137.88,137.71,137.83,4102.984921530413,118.254,118.3914,118.2454,118.3484,4102.9849
2015-04-06 11:50:00,137.81,137.9,137.77,137.85,4513.283413683455,118.3313,118.4085,118.2969,118.3656,4513.2834
2015-04-06 11:55:00,137.89,138.0,137.84,138.0,2872.089445071289,118.4,118.4944,118.357,118.4944,2872.0894
2015-04-06 12:00:00,137.98,138.11,137.98,138.08,4000.410298492153,118.4772,118.5889,118.4772,118.5631,4000.4103
2015-04-06 12:05:00,138.09,138.13,138.08,138.1,4923.581905836496,118.5717,118.606,118.5631,118.5803,4923.5819
2015-04-06 12:10:00,138.08,138.09,137.92,137.98,6359.626628372141,118.5631,118.5717,118.4257,118.4772,6359.6266
2015-04-06 12:15:00,137.96,138.1,137.96,138.1,4513.283413683455,118.4601,118.5803,118.4601,118.5803,4513.2834
2015-04-06 12:20:00,138.1,138.22,138.1,138.2,2461.790952918248,118.5803,118.6833,118.5803,118.6661,2461.791
2015-04-06 12:25:00,138.2,138.26,138.06,138.19,7385.372858754744,118.6661,118.7177,118.5459,118.6576,7385.3729
2015-04-06 12:30:00,138.23,138.23,138.15,138.19,5436.455021027798,118.6919,118.6919,118.6232,118.6576,5436.455
2015-04-06 12:35:00,138.2,138.2,138.1,138.13,4410.708790645194,118.6661,118.6661,118.5803,118.606,4410.7088
2015-04-06 12:40:00,138.13,138.26,138.13,138.14,4102.984921530413,118.606,118.7177,118.606,118.6146,4102.9849
2015-04-06 12:45:00,138.16,138.46,138.16,138.46,13129.551748897322,118.6318,118.8894,118.6318,118.8894,13129.5517
2015-04-06 12:50:00,138.46,138.51,138.39,138.51,9539.43994255821,118.8894,118.9323,118.8293,118.9323,9539.4399
2015-04-06 12:55:00,138.55,138.65,138.55,138.63,4821.007282798236,118.9667,119.0525,118.9667,119.0354,4821.0073
2015-04-06 13:00:00,138.67,138.76,138.62,138.66,9949.738434711251,119.0697,119.147,119.0268,119.0611,9949.7384
2015-04-06 13:05:00,138.68,138.77,138.66,138.71,7487.947481793004,119.0783,119.1556,119.0611,119.1041,7487.9475
2015-04-06 13:10:00,138.73,138.8,138.66,138.74,15899.06657093035,119.1212,119.1813,119.0611,119.1298,15899.0666
2015-04-06 13:15:00,138.75,138.77,138.63,138.77,8923.992204328648,119.1384,119.1556,119.0354,119.1556,8923.9922
2015-04-06 13:20:00,138.79,138.88,138.79,138.88,3795.261052415632,119.1727,119.25,119.1727,119.25,3795.2611
2015-04-06 13:25:00,138.86,138.86,138.7,138.78,9231.71607344343,119.2329,119.2329,119.0955,119.1642,9231.7161
2015-04-06 13:30:00,138.82,138.9,138.76,138.76,4923.581905836496,119.1985,119.2672,119.147,119.147,4923.5819
2015-04-06 13:35:00,138.76,138.76,138.5,138.5,5436.455021027798,119.147,119.147,118.9237,118.9237,5436.455
2015-04-06 13:40:00,138.49,138.51,138.42,138.42,7795.671350907785,118.9152,118.9323,118.855,118.855,7795.6714
2015-04-06 13:45:00,138.41,138.46,138.39,138.42,4615.858036721715,118.8465,118.8894,118.8293,118.855,4615.858
2015-04-06 13:50:00,138.4,138.43,138.34,138.41,5026.156528874756,118.8379,118.8636,118.7864,118.8465,5026.1565
2015-04-06 13:55:00,138.43,138.46,138.34,138.35,6154.47738229562,118.8636,118.8894,118.7864,118.7949,6154.4774
2015-04-06 14:00:00,138.39,138.39,138.29,138.3,2461.790952918248,118.8293,118.8293,118.7434,118.752,2461.791
2015-04-06 14:05:00,138.28,138.28,138.13,138.15,5436.455021027798,118.7348,118.7348,118.606,118.6232,5436.455
2015-04-06 14:10:00,138.12,138.14,138.08,138.12,10565.186172940814,118.5974,118.6146,118.5631,118.5974,10565.1862
2015-04-06 14:15:00,138.13,138.2,138.06,138.2,7590.522104831264,118.606,118.6661,118.5459,118.6661,7590.5221
2015-04-06 14:20:00,138.18,138.2,138.04,138.04,2769.514822033029,118.649,118.6661,118.5288,118.5288,2769.5148
2015-04-06 14:25:00,138.02,138.07,137.93,137.93,7898.245973946045,118.5116,118.5545,118.4343,118.4343,7898.246
2015-04-06 14:30:00,137.95,138.11,137.94,138.11,6975.074366601702,118.4515,118.5889,118.4429,118.5889,6975.0744
2015-04-06 14:35:00,138.13,138.21,138.1,138.21,3077.2386911478097,118.606,118.6747,118.5803,118.6747,3077.2387
2015-04-06 14:40:00,138.21,138.24,138.13,138.2,6462.201251410401,118.6747,118.7005,118.606,118.6661,6462.2013
2015-04-06 14:45:00,138.23,138.23,138.12,138.12,1641.1939686121652,118.6919,118.6919,118.5974,118.5974,1641.194
2015-04-06 14:50:00,138.16,138.21,138.12,138.21,4615.858036721715,118.6318,118.6747,118.5974,118.6747,4615.858
2015-04-06 14:55:00,138.22,138.23,138.13,138.18,4205.559544568673,118.6833,118.6919,118.606,118.649,4205.5595
2015-04-06 15:00:00,138.16,138.25,138.15,138.23,9026.566827366907,118.6318,118.7091,118.6232,118.6919,9026.5668
2015-04-06 15:05:00,138.26,138.28,138.0,138.03,11283.208534208636,118.7177,118.7348,118.4944,118.5202,11283.2085
2015-04-06 15:10:00,138.02,138.11,138.01,138.11,4308.134167606934,118.5116,118.5889,118.503,118.5889,4308.1342
2015-04-06 15:15:00,138.1,138.11,137.98,138.0,7795.671350907785,118.5803,118.5889,118.4772,118.4944,7795.6714
2015-04-06 15:20:00,138.01,138.15,137.99,138.11,7282.798235716484,118.503,118.6232,118.4858,118.5889,7282.7982
2015-04-06 15:25:00,138.1,138.17,138.07,138.07,5026.156528874756,118.5803,118.6404,118.5545,118.5545,5026.1565
2015-04-06 15:30:00,138.06,138.13,138.06,138.08,15386.193455739049,118.5459,118.606,118.5459,118.5631,15386.1935
2015-04-06 15:35:00,138.08,138.09,137.9,137.9,18873.7306390399,118.5631,118.5717,118.4085,118.4085,18873.7306
2015-04-06 15:40:00,137.9,137.91,137.71,137.78,32618.730126166785,118.4085,118.4171,118.2454,118.3055,32618.7301
2015-04-06 15:45:00,137.77,137.8,137.64,137.79,48517.79669709714,118.2969,118.3227,118.1853,118.3141,48517.7967
2015-04-06 15:50:00,137.77,137.79,137.72,137.77,55185.14719458406,118.2969,118.3141,118.254,118.2969,55185.1472
2015-04-06 15:55:00,137.77,137.97,137.7,137.86,95394.3994255821,118.2969,118.4687,118.2368,118.3742,95394.3994
2015-04-07 09:30:00,138.7,138.84,138.48,138.84,29131.19294286593,119.0955,119.2157,118.9066,119.2157,29131.1929
2015-04-07 09:35:00,138.77,139.09,138.7,138.9,4615.858036721715,119.1556,119.4303,119.0955,119.2672,4615.858
2015-04-07 09:40:00,138.97,139.3,138.92,139.14,16924.812801312954,119.3273,119.6107,119.2844,119.4733,16924.8128
2015-04-07 09:45:00,139.2,139.41,139.1,139.11,12001.23089547646,119.5248,119.7051,119.4389,119.4475,12001.2309
2015-04-07 09:50:00,139.14,139.19,139.04,139.19,1846.343214688686,119.4733,119.5162,119.3874,119.5162,1846.3432
2015-04-07 09:55:00,139.19,139.24,138.72,138.73,16514.514309159913,119.5162,119.5591,119.1126,119.1212,16514.5143
2015-04-07 10:00:00,138.83,138.86,138.42,138.42,9026.566827366907,119.2071,119.2329,118.855,118.855,9026.5668
2015-04-07 10:05:00,138.39,138.5,138.33,138.35,4410.708790645194,118.8293,118.9237,118.7778,118.7949,4410.7088
2015-04-07 10:10:00,138.3,138.62,138.24,138.57,8308.544466099087,118.752,119.0268,118.7005,118.9838,8308.5445
2015-04-07 10:15:00,138.52,138.52,138.36,138.36,6667.350497486921,118.9409,118.9409,118.8035,118.8035,6667.3505
2015-04-07 10:20:00,138.44,138.62,138.42,138.49,8718.842958252128,118.8722,119.0268,118.855,118.9152,8718.843
2015-04-07 10:25:00,138.45,138.57,138.44,138.55,18873.7306390399,118.8808,118.9838,118.8722,118.9667,18873.7306
2015-04-07 10:30:00,138.51,138.71,138.51,138.65,8513.693712175607,118.9323,119.1041,118.9323,119.0525,8513.6937
2015-04-07 10:35:00,138.66,138.77,138.58,138.61,11385.783157246897,119.0611,119.1556,118.9924,119.0182,11385.7832
2015-04-07 10:40:00,138.62,138.62,138.47,138.52,2564.365575956508,119.0268,119.0268,118.898,118.9409,2564.3656
2015-04-07 10:45:00,138.59,138.76,138.5,138.51,7795.671350907785,119.001,119.147,118.9237,118.9323,7795.6714
2015-04-07 10:50:00,138.47,138.47,138.34,138.35,8308.544466099087,118.898,118.898,118.7864,118.7949,8308.5445
2015-04-07 10:55:00,138.35,138.35,138.15,138.15,4308.134167606934,118.7949,118.7949,118.6232,118.6232,4308.1342
2015-04-07 11:00:00,138.15,138.21,138.08,138.12,11078.059288132115,118.6232,118.6747,118.5631,118.5974,11078.0593
2015-04-07 11:05:00,138.08,138.11,138.0,138.01,10257.462303826032,118.5631,118.5889,118.4944,118.503,10257.4623
2015-04-07 11:10:00,138.01,138.07,137.86,137.88,17335.111293465994,118.503,118.5545,118.3742,118.3914,17335.1113
2015-04-07 11:15:00,137.89,137.89,137.6,137.61,6667.350497486921,118.4,118.4,118.1509,118.1595,6667.3505
2015-04-07 11:20:00,137.56,137.66,137.53,137.53,10770.335419017334,118.1166,118.2025,118.0908,118.0908,10770.3354
2015-04-07 11:25:00,137.54,137.69,137.42,137.67,19591.753000307723,118.0994,118.2282,117.9964,118.2111,19591.753
2015-04-07 11:30:00,137.67,137.81,137.67,137.81,3897.8356754538927,118.2111,118.3313,118.2111,118.3313,3897.8357
2015-04-07 11:35:00,137.79,137.82,137.73,137.79,2256.6417068417272,118.3141,118.3399,118.2626,118.3141,2256.6417
2015-04-07 11:40:00,137.78,137.83,137.73,137.77,4308.134167606934,118.3055,118.3484,118.2626,118.2969,4308.1342
2015-04-07 11:45:00,137.8,137.8,137.69,137.71,4821.007282798236,118.3227,118.3227,118.2282,118.2454,4821.0073
2015-04-07 11:50:00,137.69,137.78,137.65,137.66,4308.134167606934,118.2282,118.3055,118.1939,118.2025,4308.1342
2015-04-07 11:55:00,137.67,137.71,137.54,137.58,9949.738434711251,118.2111,118.2454,118.0994,118.1338,9949.7384
2015-04-07 12:00:00,137.61,137.71,137.58,137.71,5641.604267104318,118.1595,118.2454,118.1338,118.2454,5641.6043
2015-04-07 12:05:00,137.69,137.77,137.69,137.72,4615.858036721715,118.2282,118.2969,118.2282,118.254,4615.858
2015-04-07 12:10:00,137.72,137.77,137.7,137.75,5333.880397989537,118.254,118.2969,118.2368,118.2797,5333.8804
2015-04-07 12:15:00,137.75,137.75,137.67,137.68,4718.432659759975,118.2797,118.2797,118.2111,118.2196,4718.4327
2015-04-07 12:20:00,137.7,137.78,137.7,137.72,6051.902759257359,118.2368,118.3055,118.2368,118.254,6051.9028
2015-04-07 12:25:00,137.72,137.77,137.59,137.64,27797.72284336855,118.254,118.2969,118.1424,118.1853,27797.7228
2015-04-07 12:30:00,137.63,137.69,137.6,137.6,7282.798235716484,118.1767,118.2282,118.1509,118.1509,7282.7982
2015-04-07 12:35:00,137.6,137.68,137.59,137.68,4410.708790645194,118.1509,118.2196,118.1424,118.2196,4410.7088
2015-04-07 12:40:00,137.64,137.64,137.48,137.5,4718.432659759975,118.1853,118.1853,118.0479,118.0651,4718.4327
2015-04-07 12:45:00,137.5,137.51,137.4,137.42,4513.283413683455,118.0651,118.0737,117.9792,117.9964,4513.2834
2015-04-07 12:50:00,137.45,137.5,137.4,137.46,4718.432659759975,118.0222,118.0651,117.9792,118.0307,4718.4327
2015-04-07 12:55:00,137.46,137.51,137.43,137.46,4821.007282798236,118.0307,118.0737,118.005,118.0307,4821.0073
2015-04-07 13:00:00,137.46,137.48,137.46,137.48,2666.9401989947687,118.0307,118.0479,118.0307,118.0479,2666.9402
2015-04-07 13:05:00,137.49,137.64,137.49,137.64,11898.656272438198,118.0565,118.1853,118.0565,118.1853,11898.6563
2015-04-07 13:10:00,137.64,137.82,137.63,137.78,10154.887680787771,118.1853,118.3399,118.1767,118.3055,10154.8877
2015-04-07 13:15:00,137.8,137.88,137.8,137.88,3590.111806339112,118.3227,118.3914,118.3227,118.3914,3590.1118
2015-04-07 13:20:00,137.89,138.0,137.89,137.98,4513.283413683455,118.4,118.4944,118.4,118.4772,4513.2834
2015-04-07 13:25:00,138.02,138.12,138.0,138.09,5026.156528874756,118.5116,118.5974,118.4944,118.5717,5026.1565
2015-04-07 13:30:00,138.08,138.08,137.98,138.01,5641.604267104318,118.5631,118.5631,118.4772,118.503,5641.6043
2015-04-07 13:35:00,138.01,138.11,138.0,138.04,6462.201251410401,118.503,118.5889,118.4944,118.5288,6462.2013
2015-04-07 13:40:00,138.03,138.12,138.03,138.05,3897.8356754538927,118.5202,118.5974,118.5202,118.5373,3897.8357
2015-04-07 13:45:00,138.05,138.08,137.99,138.01,3897.8356754538927,118.5373,118.5631,118.4858,118.503,3897.8357
2015-04-07 13:50:00,137.99,138.08,137.96,137.98,6257.0520053338805,118.4858,118.5631,118.4601,118.4772,6257.052
2015-04-07 13:55:00,137.99,138.03,137.92,137.93,10975.484665093856,118.4858,118.5202,118.4257,118.4343,10975.4847
2015-04-07 14:00:00,137.95,137.95,137.85,137.86,8205.969843060826,118.4515,118.4515,118.3656,118.3742,8205.9698
2015-04-07 14:05:00,137.86,137.87,137.77,137.77,3590.111806339112,118.3742,118.3828,118.2969,118.2969,3590.1118
2015-04-07 14:10:00,137.79,137.85,137.77,137.78,2564.365575956508,118.3141,118.3656,118.2969,118.3055,2564.3656
2015-04-07 14:15:00,137.79,137.82,137.79,137.8,2769.514822033029,118.3141,118.3399,118.3141,118.3227,2769.5148
2015-04-07 14:20:00,137.78,137.78,137.69,137.69,6769.925120525182,118.3055,118.3055,118.2282,118.2282,6769.9251
2015-04-07 14:25:00,137.68,137.76,137.67,137.76,3179.8133141860703,118.2196,118.2883,118.2111,118.2883,3179.8133
2015-04-07 14:30:00,137.75,137.78,137.73,137.73,3179.8133141860703,118.2797,118.3055,118.2626,118.2626,3179.8133
2015-04-07 14:35:00,137.73,137.76,137.68,137.7,8513.693712175607,118.2626,118.2883,118.2196,118.2368,8513.6937
2015-04-07 14:40:00,137.69,137.72,137.66,137.66,4205.559544568673,118.2282,118.254,118.2025,118.2025,4205.5595
2015-04-07 14:45:00,137.65,137.8,137.61,137.79,10770.335419017334,118.1939,118.3227,118.1595,118.3141,10770.3354
2015-04-07 14:50:00,137.77,137.79,137.73,137.76,8821.417581290389,118.2969,118.3141,118.2626,118.2883,8821.4176
2015-04-07 14:55:00,137.75,137.75,137.61,137.61,6359.626628372141,118.2797,118.2797,118.1595,118.1595,6359.6266
2015-04-07 15:00:00,137.64,137.69,137.61,137.63,6257.0520053338805,118.1853,118.2282,118.1595,118.1767,6257.052
2015-04-07 15:05:00,137.63,137.65,137.6,137.61,4615.858036721715,118.1767,118.1939,118.1509,118.1595,4615.858
2015-04-07 15:10:00,137.59,137.59,137.48,137.48,6051.902759257359,118.1424,118.1424,118.0479,118.0479,6051.9028
2015-04-07 15:15:00,137.47,137.52,137.46,137.51,5641.604267104318,118.0393,118.0823,118.0307,118.0737,5641.6043
2015-04-07 15:20:00,137.49,137.52,137.35,137.43,11590.932403323415,118.0565,118.0823,117.9363,118.005,11590.9324
2015-04-07 15:25:00,137.44,137.52,137.43,137.46,6257.0520053338805,118.0136,118.0823,118.005,118.0307,6257.052
2015-04-07 15:30:00,137.48,137.53,137.43,137.45,10872.910042055595,118.0479,118.0908,118.005,118.0222,10872.91
2015-04-07 15:35:00,137.44,137.46,137.24,137.26,16309.365063083393,118.0136,118.0307,117.8418,117.859,16309.3651
2015-04-07 15:40:00,137.26,137.28,137.13,137.28,11488.357780285158,117.859,117.8762,117.7474,117.8762,11488.3578
2015-04-07 15:45:00,137.3,137.36,137.21,137.26,19796.902246384245,117.8934,117.9449,117.8161,117.859,19796.9022
2015-04-07 15:50:00,137.25,137.29,137.12,137.16,19591.753000307723,117.8504,117.8848,117.7388,117.7731,19591.753
2015-04-07 15:55:00,137.16,137.27,137.15,137.15,40209.25223099805,117.7731,117.8676,117.7646,117.7646,40209.2522
2015-04-08 09:30:00,138.03,138.03,137.29,137.29,24412.76028310596,118.5202,118.5202,117.8848,117.8848,24412.7603
2015-04-08 09:35:00,137.41,137.95,137.41,137.89,6154.47738229562,117.9878,118.4515,117.9878,118.4,6154.4774
2015-04-08 09:40:00,137.93,138.39,137.93,138.36,5128.731151913016,118.4343,118.8293,118.4343,118.8035,5128.7312
2015-04-08 09:45:00,138.47,138.5,138.36,138.48,8821.417581290389,118.898,118.9237,118.8035,118.9066,8821.4176
2015-04-08 09:50:00,138.48,138.48,137.82,137.97,8821.417581290389,118.9066,118.9066,118.3399,118.4687,8821.4176
2015-04-08 09:55:00,138.05,138.25,138.0,138.25,4102.984921530413,118.5373,118.7091,118.4944,118.7091,4102.9849
2015-04-08 10:00:00,138.29,138.35,137.94,137.96,5744.178890142579,118.7434,118.7949,118.4429,118.4601,5744.1789
2015-04-08 10:05:00,137.98,138.06,137.95,137.95,1948.9178377269463,118.4772,118.5459,118.4515,118.4515,1948.9178
2015-04-08 10:10:00,137.9,137.95,137.72,137.72,2461.790952918248,118.4085,118.4515,118.254,118.254,2461.791
2015-04-08 10:15:00,137.77,137.88,137.68,137.71,2461.790952918248,118.2969,118.3914,118.2196,118.2454,2461.791
2015-04-08 10:20:00,137.79,137.9,137.63,137.85,6769.925120525182,118.3141,118.4085,118.1767,118.3656,6769.9251
2015-04-08 10:25:00,137.78,137.91,137.78,137.91,4923.581905836496,118.3055,118.4171,118.3055,118.4171,4923.5819
2015-04-08 10:30:00,137.91,137.95,137.78,137.79,5539.029644066058,118.4171,118.4515,118.3055,118.3141,5539.0296
2015-04-08 10:35:00,137.83,137.83,137.5,137.5,10872.910042055595,118.3484,118.3484,118.0651,118.0651,10872.91
2015-04-08 10:40:00,137.41,137.5,137.21,137.26,4000.410298492153,117.9878,118.0651,117.8161,117.859,4000.4103
2015-04-08 10:45:00,137.23,137.55,137.13,137.55,5436.455021027798,117.8332,118.108,117.7474,118.108,5436.455
2015-04-08 10:50:00,137.49,137.55,137.37,137.49,2564.365575956508,118.0565,118.108,117.9535,118.0565,2564.3656
2015-04-08 10:55:00,137.38,137.55,137.3,137.41,3692.686429377372,117.962,118.108,117.8934,117.9878,3692.6864
2015-04-08 11:00:00,137.43,137.49,137.34,137.43,5128.731151913016,118.005,118.0565,117.9277,118.005,5128.7312
2015-04-08 11:05:00,137.46,137.49,137.35,137.37,3487.537183300851,118.0307,118.0565,117.9363,117.9535,3487.5372
2015-04-08 11:10:00,137.42,137.44,137.36,137.42,2154.067083803467,117.9964,118.0136,117.9449,117.9964,2154.0671
2015-04-08 11:15:00,137.46,137.59,137.4,137.54,6564.775874448661,118.0307,118.1424,117.9792,118.0994,6564.7759
2015-04-08 11:20:00,137.52,137.56,137.32,137.32,13026.977125859064,118.0823,118.1166,117.9105,117.9105,13026.9771
2015-04-08 11:25:00,137.33,137.56,137.3,137.55,5539.029644066058,117.9191,118.1166,117.8934,118.108,5539.0296
2015-04-08 11:30:00,137.57,137.87,137.57,137.8,5026.156528874756,118.1252,118.3828,118.1252,118.3227,5026.1565
2015-04-08 11:35:00,137.77,137.95,137.67,137.69,5641.604267104318,118.2969,118.4515,118.2111,118.2282,5641.6043
2015-04-08 11:40:00,137.67,137.87,137.64,137.73,17642.835162580777,118.2111,118.3828,118.1853,118.2626,17642.8352
2015-04-08 11:45:00,137.72,137.91,137.71,137.86,5641.604267104318,118.254,118.4171,118.2454,118.3742,5641.6043
2015-04-08 11:50:00,137.85,137.9,137.62,137.66,16411.939686121652,118.3656,118.4085,118.1681,118.2025,16411.9397
2015-04-08 11:55:00,137.67,137.77,137.67,137.71,2051.4924607652065,118.2111,118.2969,118.2111,118.2454,2051.4925
2015-04-08 12:00:00,137.69,137.71,137.5,137.51,5231.305774951277,118.2282,118.2454,118.0651,118.0737,5231.3058
2015-04-08 12:05:00,137.58,137.58,137.38,137.44,10770.335419017334,118.1338,118.1338,117.962,118.0136,10770.3354
2015-04-08 12:10:00,137.4,137.4,137.36,137.38,2666.9401989947687,117.9792,117.9792,117.9449,117.962,2666.9402
2015-04-08 12:15:00,137.38,137.44,137.34,137.42,3384.962560262591,117.962,118.0136,117.9277,117.9964,3384.9626
2015-04-08 12:20:00,137.45,137.52,137.4,137.4,2359.216329879988,118.0222,118.0823,117.9792,117.9792,2359.2163
2015-04-08 12:25:00,137.41,137.49,137.41,137.45,1538.6193455739049,117.9878,118.0565,117.9878,118.0222,1538.6193
2015-04-08 12:30:00,137.47,137.51,137.47,137.5,1333.4700994973844,118.0393,118.0737,118.0393,118.0651,1333.4701
2015-04-08 12:35:00,137.58,137.62,137.55,137.58,410.2984921530413,118.1338,118.1681,118.108,118.1338,410.2985
2015-04-08 12:40:00,137.6,137.64,137.55,137.61,820.5969843060826,118.1509,118.1853,118.108,118.1595,820.597
2015-04-08 12:45:00,137.61,137.79,137.58,137.79,5231.305774951277,118.1595,118.3141,118.1338,118.3141,5231.3058
2015-04-08 12:50:00,137.77,137.82,137.55,137.55,2769.514822033029,118.2969,118.3399,118.108,118.108,2769.5148
2015-04-08 12:55:00,137.56,137.72,137.56,137.64,2359.216329879988,118.1166,118.254,118.1166,118.1853,2359.2163
2015-04-08 13:00:00,137.67,137.8,137.6,137.79,13950.148733203405,118.2111,118.3227,118.1509,118.3141,13950.1487
2015-04-08 13:05:00,137.81,137.85,137.81,137.84,512.8731151913016,118.3313,118.3656,118.3313,118.357,512.8731
2015-04-08 13:10:00,137.88,137.97,137.76,137.84,7282.798235716484,118.3914,118.4687,118.2883,118.357,7282.7982
2015-04-08 13:15:00,137.82,137.88,137.79,137.88,18258.28290081034,118.3399,118.3914,118.3141,118.3914,18258.2829
2015-04-08 13:20:00,137.9,137.99,137.86,137.91,4923.581905836496,118.4085,118.4858,118.3742,118.4171,4923.5819
2015-04-08 13:25:00,137.93,137.99,137.91,137.97,3282.3879372243305,118.4343,118.4858,118.4171,118.4687,3282.3879
2015-04-08 13:30:00,137.96,138.07,137.93,138.04,4615.858036721715,118.4601,118.5545,118.4343,118.5288,4615.858
2015-04-08 13:35:00,138.0,138.02,137.95,137.95,1846.343214688686,118.4944,118.5116,118.4515,118.4515,1846.3432
2015-04-08 13:40:00,137.94,137.94,137.88,137.92,1641.1939686121652,118.4429,118.4429,118.3914,118.4257,1641.194
2015-04-08 13:45:00,137.89,137.95,137.86,137.91,2974.6640681095496,118.4,118.4515,118.3742,118.4171,2974.6641
2015-04-08 13:50:00,137.91,138.07,137.91,138.07,1641.1939686121652,118.4171,118.5545,118.4171,118.5545,1641.194
2015-04-08 13:55:00,138.07,138.07,137.92,137.96,1333.4700994973844,118.5545,118.5545,118.4257,118.4601,1333.4701
2015-04-08 14:00:00,137.94,137.94,137.69,137.72,5026.156528874756,118.4429,118.4429,118.2282,118.254,5026.1565
2015-04-08 14:05:00,137.8,137.83,137.42,137.43,3384.962560262591,118.3227,118.3484,117.9964,118.005,3384.9626
2015-04-08 14:10:00,137.42,137.86,137.25,137.86,6051.902759257359,117.9964,118.3742,117.8504,118.3742,6051.9028
2015-04-08 14:15:00,137.86,138.03,137.79,137.91,3179.8133141860703,118.3742,118.5202,118.3141,118.4171,3179.8133
2015-04-08 14:20:00,137.9,138.13,137.9,137.91,3077.2386911478097,118.4085,118.606,118.4085,118.4171,3077.2387
2015-04-08 14:25:00,137.86,137.86,137.69,137.76,3795.261052415632,118.3742,118.3742,118.2282,118.2883,3795.2611
2015-04-08 14:30:00,137.71,137.9,137.69,137.9,2051.4924607652065,118.2454,118.4085,118.2282,118.4085,2051.4925
2015-04-08 14:35:00,137.9,137.94,137.7,137.72,3179.8133141860703,118.4085,118.4429,118.2368,118.254,3179.8133
2015-04-08 14:40:00,137.71,137.71,137.49,137.6,2564.365575956508,118.2454,118.2454,118.0565,118.1509,2564.3656
2015-04-08 14:45:00,137.63,137.78,137.63,137.78,2256.6417068417272,118.1767,118.3055,118.1767,118.3055,2256.6417
2015-04-08 14:50:00,137.79,137.83,137.5,137.53,5128.731151913016,118.3141,118.3484,118.0651,118.0908,5128.7312
2015-04-08 14:55:00,137.57,137.63,137.53,137.59,2872.089445071289,118.1252,118.1767,118.0908,118.1424,2872.0894
2015-04-08 15:00:00,137.65,137.74,137.63,137.71,2564.365575956508,118.1939,118.2712,118.1767,118.2454,2564.3656
2015-04-08 15:05:00,137.81,137.81,137.7,137.73,3384.962560262591,118.3313,118.3313,118.2368,118.2626,3384.9626
2015-04-08 15:10:00,137.71,137.74,137.58,137.58,4615.858036721715,118.2454,118.2712,118.1338,118.1338,4615.858
2015-04-08 15:15:00,137.61,137.69,137.54,137.61,5949.328136219099,118.1595,118.2282,118.0994,118.1595,5949.3281
2015-04-08 15:20:00,137.62,137.65,137.46,137.49,4410.708790645194,118.1681,118.1939,118.0307,118.0565,4410.7088
2015-04-08 15:25:00,137.52,137.68,137.52,137.53,6051.902759257359,118.0823,118.2196,118.0823,118.0908,6051.9028
2015-04-08 15:30:00,137.57,137.57,137.46,137.53,7077.648989639963,118.1252,118.1252,118.0307,118.0908,7077.649
2015-04-08 15:35:00,137.53,137.58,137.51,137.57,7282.798235716484,118.0908,118.1338,118.0737,118.1252,7282.7982
2015-04-08 15:40:00,137.56,137.75,137.54,137.65,10667.760795979077,118.1166,118.2797,118.0994,118.1939,10667.7608
2015-04-08 15:45:00,137.74,137.76,137.62,137.62,12514.10401066776,118.2712,118.2883,118.1681,118.1681,12514.104
2015-04-08 15:50:00,137.63,137.73,137.63,137.73,13026.977125859064,118.1767,118.2626,118.1767,118.2626,13026.9771
2015-04-08 15:55:00,137.73,137.82,137.69,137.79,22976.71556057032,118.2626,118.3399,118.2282,118.3141,22976.7156
2015-04-09 09:30:00,137.61,138.47,137.61,138.47,14565.596471432968,118.1595,118.898,118.1595,118.898,14565.5965
2015-04-09 09:35:00,138.47,138.59,137.93,138.11,6051.902759257359,118.898,119.001,118.4343,118.5889,6051.9028
2015-04-09 09:40:00,137.92,138.05,137.57,137.57,4923.581905836496,118.4257,118.5373,118.1252,118.1252,4923.5819
2015-04-09 09:45:00,137.55,137.59,137.35,137.54,6154.47738229562,118.108,118.1424,117.9363,118.0994,6154.4774
2015-04-09 09:50:00,137.41,137.58,137.2,137.58,5436.455021027798,117.9878,118.1338,117.8075,118.1338,5436.455
2015-04-09 09:55:00,137.58,137.94,137.52,137.93,2872.089445071289,118.1338,118.4429,118.0823,118.4343,2872.0894
2015-04-09 10:00:00,137.91,138.01,137.86,137.95,8205.969843060826,118.4171,118.503,118.3742,118.4515,8205.9698
2015-04-09 10:05:00,137.89,137.89,137.61,137.66,25438.506513488563,118.4,118.4,118.1595,118.2025,25438.5065
2015-04-09 10:10:00,137.63,137.83,137.49,137.75,5539.029644066058,118.1767,118.3484,118.0565,118.2797,5539.0296
2015-04-09 10:15:00,137.75,137.75,137.34,137.34,3077.2386911478097,118.2797,118.2797,117.9277,117.9277,3077.2387
2015-04-09 10:20:00,137.45,137.5,137.3,137.47,3282.3879372243305,118.0222,118.0651,117.8934,118.0393,3282.3879
2015-04-09 10:25:00,137.4,137.42,137.31,137.38,2051.4924607652065,117.9792,117.9964,117.9019,117.962,2051.4925
2015-04-09 10:30:00,137.52,137.69,137.34,137.47,16822.238178274692,118.0823,118.2282,117.9277,118.0393,16822.2382
2015-04-09 10:35:00,137.49,137.66,137.47,137.6,15591.34270181557,118.0565,118.2025,118.0393,118.1509,15591.3427
2015-04-09 10:40:00,137.59,137.65,137.51,137.65,11488.357780285158,118.1424,118.1939,118.0737,118.1939,11488.3578
2015-04-09 10:45:00,137.61,137.66,137.53,137.53,3795.261052415632,118.1595,118.2025,118.0908,118.0908,3795.2611
2015-04-09 10:50:00,137.5,137.58,137.44,137.52,6154.47738229562,118.0651,118.1338,118.0136,118.0823,6154.4774
2015-04-09 10:55:00,137.47,137.53,137.43,137.49,4513.283413683455,118.0393,118.0908,118.005,118.0565,4513.2834
2015-04-09 11:00:00,137.46,137.51,137.39,137.46,7898.245973946045,118.0307,118.0737,117.9706,118.0307,7898.246
2015-04-09 11:05:00,137.45,137.49,137.38,137.42,7282.798235716484,118.0222,118.0565,117.962,117.9964,7282.7982
2015-04-09 11:10:00,137.37,137.51,137.3,137.46,14155.297979279923,117.9535,118.0737,117.8934,118.0307,14155.298
2015-04-09 11:15:00,137.49,137.5,137.36,137.39,6154.47738229562,118.0565,118.0651,117.9449,117.9706,6154.4774
2015-04-09 11:20:00,137.41,137.44,137.3,137.38,7795.671350907785,117.9878,118.0136,117.8934,117.962,7795.6714
2015-04-09 11:25:00,137.43,137.67,137.4,137.64,14155.297979279923,118.005,118.2111,117.9792,118.1853,14155.298
2015-04-09 11:30:00,137.62,137.71,137.62,137.69,6769.925120525182,118.1681,118.2454,118.1681,118.2282,6769.9251
2015-04-09 11:35:00,137.72,137.77,137.7,137.74,2359.216329879988,118.254,118.2969,118.2368,118.2712,2359.2163
2015-04-09 11:40:00,137.74,137.91,137.73,137.89,3179.8133141860703,118.2712,118.4171,118.2626,118.4,3179.8133
2015-04-09 11:45:00,137.9,137.93,137.76,137.76,1948.9178377269463,118.4085,118.4343,118.2883,118.2883,1948.9178
2015-04-09 11:50:00,137.76,137.83,137.75,137.81,2051.4924607652065,118.2883,118.3484,118.2797,118.3313,2051.4925
2015-04-09 11:55:00,137.84,137.86,137.72,137.85,8821.417581290389,118.357,118.3742,118.254,118.3656,8821.4176
2015-04-09 12:00:00,137.87,137.92,137.85,137.91,2256.6417068417272,118.3828,118.4257,118.3656,118.4171,2256.6417
2015-04-09 12:05:00,137.86,137.89,137.85,137.85,718.0223612678224,118.3742,118.4,118.3656,118.3656,718.0224
2015-04-09 12:10:00,137.87,137.91,137.87,137.88,1230.895476459124,118.3828,118.4171,118.3828,118.3914,1230.8955
2015-04-09 12:15:00,137.91,137.96,137.85,137.92,2256.6417068417272,118.4171,118.4601,118.3656,118.4257,2256.6417
2015-04-09 12:20:00,137.89,137.89,137.81,137.83,5436.455021027798,118.4,118.4,118.3313,118.3484,5436.455
2015-04-09 12:25:00,137.89,137.99,137.89,137.99,1025.7462303826032,118.4,118.4858,118.4,118.4858,1025.7462
2015-04-09 12:30:00,137.99,138.06,137.97,138.04,2769.514822033029,118.4858,118.5459,118.4687,118.5288,2769.5148
2015-04-09 12:35:00,138.06,138.19,138.06,138.18,1641.1939686121652,118.5459,118.6576,118.5459,118.649,1641.194
2015-04-09 12:40:00,138.2,138.32,138.2,138.26,6051.902759257359,118.6661,118.7692,118.6661,118.7177,6051.9028
2015-04-09 12:45:00,138.23,138.29,138.23,138.29,2769.514822033029,118.6919,118.7434,118.6919,118.7434,2769.5148
2015-04-09 12:50:00,138.27,138.4,138.26,138.4,4615.858036721715,118.7262,118.8379,118.7177,118.8379,4615.858
2015-04-09 12:55:00,138.42,138.57,138.41,138.57,5744.178890142579,118.855,118.9838,118.8465,118.9838,5744.1789
2015-04-09 13:00:00,138.55,138.56,138.39,138.39,3384.962560262591,118.9667,118.9753,118.8293,118.8293,3384.9626
2015-04-09 13:05:00,138.38,138.41,138.34,138.41,2974.6640681095496,118.8207,118.8465,118.7864,118.8465,2974.6641
2015-04-09 13:10:00,138.4,138.5,138.38,138.47,5539.029644066058,118.8379,118.9237,118.8207,118.898,5539.0296
2015-04-09 13:15:00,138.43,138.47,138.39,138.47,1641.1939686121652,118.8636,118.898,118.8293,118.898,1641.194
2015-04-09 13:20:00,138.5,138.59,138.47,138.57,4205.559544568673,118.9237,119.001,118.898,118.9838,4205.5595
2015-04-09 13:25:00,138.52,138.53,138.43,138.43,3487.537183300851,118.9409,118.9495,118.8636,118.8636,3487.5372
2015-04-09 13:30:00,138.4,138.4,138.28,138.28,2564.365575956508,118.8379,118.8379,118.7348,118.7348,2564.3656
2015-04-09 13:35:00,138.25,138.25,138.08,138.08,2051.4924607652065,118.7091,118.7091,118.5631,118.5631,2051.4925
2015-04-09 13:40:00,138.09,138.19,138.0,138.14,3282.3879372243305,118.5717,118.6576,118.4944,118.6146,3282.3879
2015-04-09 13:45:00,138.21,138.31,138.21,138.23,6667.350497486921,118.6747,118.7606,118.6747,118.6919,6667.3505
2015-04-09 13:50:00,138.28,138.32,138.27,138.27,1333.4700994973844,118.7348,118.7692,118.7262,118.7262,1333.4701
2015-04-09 13:55:00,138.25,138.3,138.24,138.24,1538.6193455739049,118.7091,118.752,118.7005,118.7005,1538.6193
2015-04-09 14:00:00,138.24,138.32,138.19,138.29,1743.7685916504256,118.7005,118.7692,118.6576,118.7434,1743.7686
2015-04-09 14:05:00,138.28,138.28,138.19,138.19,1230.895476459124,118.7348,118.7348,118.6576,118.6576,1230.8955
2015-04-09 14:10:00,138.22,138.27,138.18,138.18,3179.8133141860703,118.6833,118.7262,118.649,118.649,3179.8133
2015-04-09 14:15:00,138.23,138.23,138.1,138.1,3795.261052415632,118.6919,118.6919,118.5803,118.5803,3795.2611
2015-04-09 14:20:00,138.1,138.1,137.96,137.98,3487.537183300851,118.5803,118.5803,118.4601,118.4772,3487.5372
2015-04-09 14:25:00,137.96,138.06,137.93,138.06,4410.708790645194,118.4601,118.5459,118.4343,118.5459,4410.7088
2015-04-09 14:30:00,138.02,138.08,138.0,138.06,2666.9401989947687,118.5116,118.5631,118.4944,118.5459,2666.9402
2015-04-09 14:35:00,138.07,138.36,138.06,138.29,4205.559544568673,118.5545,118.8035,118.5459,118.7434,4205.5595
2015-04-09 14:40:00,138.36,138.42,138.34,138.36,4615.858036721715,118.8035,118.855,118.7864,118.8035,4615.858
2015-04-09 14:45:00,138.37,138.45,138.37,138.38,2564.365575956508,118.8121,118.8808,118.8121,118.8207,2564.3656
2015-04-09 14:50:00,138.37,138.44,138.37,138.43,4205.559544568673,118.8121,118.8722,118.8121,118.8636,4205.5595
2015-04-09 14:55:00,138.43,138.49,138.4,138.45,3897.8356754538927,118.8636,118.9152,118.8379,118.8808,3897.8357
2015-04-09 15:00:00,138.5,138.69,138.49,138.62,7282.798235716484,118.9237,119.0869,118.9152,119.0268,7282.7982
2015-04-09 15:05:00,138.63,138.69,138.61,138.69,5026.156528874756,119.0354,119.0869,119.0182,119.0869,5026.1565
2015-04-09 15:10:00,138.68,138.97,138.67,138.91,10462.611549902556,119.0783,119.3273,119.0697,119.2758,10462.6115
2015-04-09 15:15:00,138.89,138.97,138.88,138.89,4000.410298492153,119.2586,119.3273,119.25,119.2586,4000.4103
2015-04-09 15:20:00,138.9,138.95,138.87,138.89,6769.925120525182,119.2672,119.3101,119.2414,119.2586,6769.9251
2015-04-09 15:25:00,138.9,138.97,138.86,138.95,7898.245973946045,119.2672,119.3273,119.2329,119.3101,7898.246
2015-04-09 15:30:00,138.92,138.98,138.84,138.84,12308.95476459124,119.2844,119.3359,119.2157,119.2157,12308.9548
2015-04-09 15:35:00,138.86,138.87,138.79,138.84,9334.29069648169,119.2329,119.2414,119.1727,119.2157,9334.2907
2015-04-09 15:40:00,138.83,138.84,138.68,138.68,6564.775874448661,119.2071,119.2157,119.0783,119.0783,6564.7759
2015-04-09 15:45:00,138.66,138.78,138.52,138.73,22566.41706841727,119.0611,119.1642,118.9409,119.1212,22566.4171
2015-04-09 15:50:00,138.74,138.88,138.73,138.83,9231.71607344343,119.1298,119.25,119.1212,119.2071,9231.7161
2015-04-09 15:55:00,138.82,139.04,138.8,138.92,40722.12534618935,119.1985,119.3874,119.1813,119.2844,40722.1253
2015-04-10 09:30:00,138.89,139.2,138.62,139.1,35798.543440352856,119.2586,119.5248,119.0268,119.4389,35798.5434
2015-04-10 09:35:00,139.19,139.41,139.19,139.33,3384.962560262591,119.5162,119.7051,119.5162,119.6364,3384.9626
2015-04-10 09:40:00,139.33,139.34,138.95,138.95,6564.775874448661,119.6364,119.645,119.3101,119.3101,6564.7759
2015-04-10 09:45:00,139.03,139.38,138.92,139.33,5231.305774951277,119.3788,119.6794,119.2844,119.6364,5231.3058
2015-04-10 09:50:00,139.24,139.64,139.24,139.64,5026.156528874756,119.5591,119.9026,119.5591,119.9026,5026.1565
2015-04-10 09:55:00,139.6,139.63,139.43,139.6,7898.245973946045,119.8683,119.894,119.7223,119.8683,7898.246
2015-04-10 10:00:00,139.61,139.69,139.53,139.65,4615.858036721715,119.8768,119.9455,119.8082,119.9112,4615.858
2015-04-10 10:05:00,139.65,139.65,139.33,139.4,8000.820596984306,119.9112,119.9112,119.6364,119.6965,8000.8206
2015-04-10 10:10:00,139.46,139.52,139.33,139.48,7898.245973946045,119.748,119.7996,119.6364,119.7652,7898.246
2015-04-10 10:15:00,139.48,139.49,139.36,139.36,15078.46958662427,119.7652,119.7738,119.6622,119.6622,15078.4696
2015-04-10 10:20:00,139.35,139.38,139.25,139.27,12308.95476459124,119.6536,119.6794,119.5677,119.5849,12308.9548
2015-04-10 10:25:00,139.24,139.27,139.03,139.2,8308.544466099087,119.5591,119.5849,119.3788,119.5248,8308.5445
2015-04-10 10:30:00,139.25,139.42,139.25,139.41,4000.410298492153,119.5677,119.7137,119.5677,119.7051,4000.4103
2015-04-10 10:35:00,139.43,139.58,139.43,139.49,4102.984921530413,119.7223,119.8511,119.7223,119.7738,4102.9849
2015-04-10 10:40:00,139.48,139.5,139.36,139.44,4102.984921530413,119.7652,119.7824,119.6622,119.7309,4102.9849
2015-04-10 10:45:00,139.5,139.6,139.49,139.6,6975.074366601702,119.7824,119.8683,119.7738,119.8683,6975.0744
2015-04-10 10:50:00,139.63,139.86,139.63,139.83,8308.544466099087,119.894,120.0915,119.894,120.0657,8308.5445
2015-04-10 10:55:00,139.89,139.97,139.86,139.92,8411.119089137346,120.1173,120.186,120.0915,120.143,8411.1191
2015-04-10 11:00:00,139.89,139.89,139.72,139.72,3795.261052415632,120.1173,120.1173,119.9713,119.9713,3795.2611
2015-04-10 11:05:00,139.73,139.88,139.69,139.87,4000.410298492153,119.9799,120.1087,119.9455,120.1001,4000.4103
2015-04-10 11:10:00,139.88,140.02,139.77,140.02,8103.395220022566,120.1087,120.2289,120.0142,120.2289,8103.3952
2015-04-10 11:15:00,140.02,140.02,139.89,139.89,5231.305774951277,120.2289,120.2289,120.1173,120.1173,5231.3058
2015-04-10 11:20:00,139.89,139.94,139.85,139.86,5949.328136219099,120.1173,120.1602,120.0829,120.0915,5949.3281
2015-04-10 11:25:00,139.85,140.07,139.85,140.06,5333.880397989537,120.0829,120.2718,120.0829,120.2632,5333.8804
2015-04-10 11:30:00,140.06,140.15,140.03,140.15,5333.880397989537,120.2632,120.3405,120.2375,120.3405,5333.8804
2015-04-10 11:35:00,140.15,140.36,140.15,140.29,12103.80551851472,120.3405,120.5208,120.3405,120.4607,12103.8055
2015-04-10 11:40:00,140.29,140.44,140.24,140.43,6462.201251410401,120.4607,120.5895,120.4178,120.5809,6462.2013
2015-04-10 11:45:00,140.41,140.44,140.33,140.33,4102.984921530413,120.5638,120.5895,120.4951,120.4951,4102.9849
2015-04-10 11:50:00,140.3,140.42,140.26,140.41,6769.925120525182,120.4693,120.5724,120.435,120.5638,6769.9251
2015-04-10 11:55:00,140.41,140.44,140.3,140.3,4821.007282798236,120.5638,120.5895,120.4693,120.4693,4821.0073
2015-04-10 12:00:00,140.26,140.28,140.23,140.23,2461.790952918248,120.435,120.4521,120.4092,120.4092,2461.791
2015-04-10 12:05:00,140.21,140.21,140.09,140.13,2872.089445071289,120.392,120.392,120.289,120.3233,2872.0894
2015-04-10 12:10:00,140.14,140.21,140.1,140.11,4000.410298492153,120.3319,120.392,120.2976,120.3062,4000.4103
2015-04-10 12:15:00,140.13,140.2,140.05,140.17,3487.537183300851,120.3233,120.3835,120.2547,120.3577,3487.5372
2015-04-10 12:20:00,140.17,140.17,140.02,140.09,2974.6640681095496,120.3577,120.3577,120.2289,120.289,2974.6641
2015-04-10 12:25:00,140.12,140.15,140.08,140.14,3282.3879372243305,120.3148,120.3405,120.2804,120.3319,3282.3879
2015-04-10 12:30:00,140.14,140.19,140.12,140.15,3077.2386911478097,120.3319,120.3749,120.3148,120.3405,3077.2387
2015-04-10 12:35:00,140.17,140.21,140.13,140.19,1743.7685916504256,120.3577,120.392,120.3233,120.3749,1743.7686
2015-04-10 12:40:00,140.17,140.24,140.08,140.24,2872.089445071289,120.3577,120.4178,120.2804,120.4178,2872.0894
2015-04-10 12:45:00,140.27,140.27,140.05,140.08,2461.790952918248,120.4436,120.4436,120.2547,120.2804,2461.791
2015-04-10 12:50:00,140.1,140.13,140.05,140.05,4615.858036721715,120.2976,120.3233,120.2547,120.2547,4615.858
2015-04-10 12:55:00,140.06,140.08,140.01,140.05,2359.216329879988,120.2632,120.2804,120.2203,120.2547,2359.2163
2015-04-10 13:00:00,140.11,140.14,140.06,140.1,5026.156528874756,120.3062,120.3319,120.2632,120.2976,5026.1565
2015-04-10 13:05:00,140.13,140.14,140.02,140.06,3487.537183300851,120.3233,120.3319,120.2289,120.2632,3487.5372
2015-04-10 13:10:00,140.0,140.05,139.86,139.86,5949.328136219099,120.2117,120.2547,120.0915,120.0915,5949.3281
2015-04-10 13:15:00,139.86,139.93,139.82,139.88,2564.365575956508,120.0915,120.1516,120.0572,120.1087,2564.3656
2015-04-10 13:20:00,139.9,139.9,139.77,139.88,3590.111806339112,120.1259,120.1259,120.0142,120.1087,3590.1118
2015-04-10 13:25:00,139.91,139.99,139.87,139.91,6462.201251410401,120.1344,120.2031,120.1001,120.1344,6462.2013
2015-04-10 13:30:00,139.93,140.04,139.91,139.91,5231.305774951277,120.1516,120.2461,120.1344,120.1344,5231.3058
2015-04-10 13:35:00,139.89,140.09,139.87,140.02,6359.626628372141,120.1173,120.289,120.1001,120.2289,6359.6266
2015-04-10 13:40:00,140.06,140.07,140.02,140.07,3487.537183300851,120.2632,120.2718,120.2289,120.2718,3487.5372
2015-04-10 13:45:00,140.08,140.16,140.07,140.13,4513.283413683455,120.2804,120.3491,120.2718,120.3233,4513.2834
2015-04-10 13:50:00,140.11,140.14,140.06,140.1,14155.297979279923,120.3062,120.3319,120.2632,120.2976,14155.298
2015-04-10 13:55:00,140.11,140.18,140.1,140.17,4923.581905836496,120.3062,120.3663,120.2976,120.3577,4923.5819
2015-04-10 14:00:00,140.18,140.26,140.16,140.26,5744.178890142579,120.3663,120.435,120.3491,120.435,5744.1789
2015-04-10 14:05:00,140.26,140.26,140.15,140.23,8103.395220022566,120.435,120.435,120.3405,120.4092,8103.3952
2015-04-10 14:10:00,140.24,140.24,140.17,140.18,8923.992204328648,120.4178,120.4178,120.3577,120.3663,8923.9922
2015-04-10 14:15:00,140.18,140.21,140.04,140.05,6667.350497486921,120.3663,120.392,120.2461,120.2547,6667.3505
2015-04-10 14:20:00,140.05,140.07,139.95,139.95,2256.6417068417272,120.2547,120.2718,120.1688,120.1688,2256.6417
2015-04-10 14:25:00,139.98,139.98,139.83,139.83,4821.007282798236,120.1945,120.1945,120.0657,120.0657,4821.0073
2015-04-10 14:30:00,139.82,139.95,139.77,139.89,3282.3879372243305,120.0572,120.1688,120.0142,120.1173,3282.3879
2015-04-10 14:35:00,139.88,139.96,139.85,139.96,2154.067083803467,120.1087,120.1774,120.0829,120.1774,2154.0671
2015-04-10 14:40:00,139.98,139.98,139.85,139.9,3077.2386911478097,120.1945,120.1945,120.0829,120.1259,3077.2387
2015-04-10 14:45:00,139.9,139.94,139.88,139.93,2564.365575956508,120.1259,120.1602,120.1087,120.1516,2564.3656
2015-04-10 14:50:00,139.94,139.94,139.79,139.79,4615.858036721715,120.1602,120.1602,120.0314,120.0314,4615.858
2015-04-10 14:55:00,139.81,139.86,139.74,139.74,5128.731151913016,120.0486,120.0915,119.9885,119.9885,5128.7312
2015-04-10 15:00:00,139.73,139.79,139.65,139.65,5231.305774951277,119.9799,120.0314,119.9112,119.9112,5231.3058
2015-04-10 15:05:00,139.65,139.73,139.65,139.68,5026.156528874756,119.9112,119.9799,119.9112,119.937,5026.1565
2015-04-10 15:10:00,139.68,139.7,139.64,139.65,5846.753513180839,119.937,119.9541,119.9026,119.9112,5846.7535
2015-04-10 15:15:00,139.66,139.68,139.53,139.6,8616.268335213868,119.9198,119.937,119.8082,119.8683,8616.2683
2015-04-10 15:20:00,139.6,139.62,139.56,139.58,6667.350497486921,119.8683,119.8854,119.8339,119.8511,6667.3505
2015-04-10 15:25:00,139.6,139.69,139.54,139.69,12821.82787978254,119.8683,119.9455,119.8167,119.9455,12821.8279
2015-04-10 15:30:00,139.69,139.7,139.61,139.69,9129.14145040517,119.9455,119.9541,119.8768,119.9455,9129.1415
2015-04-10 15:35:00,139.7,139.72,139.63,139.64,11590.932403323415,119.9541,119.9713,119.894,119.9026,11590.9324
2015-04-10 15:40:00,139.63,139.71,139.6,139.71,19591.753000307723,119.894,119.9627,119.8683,119.9627,19591.753
2015-04-10 15:45:00,139.72,139.76,139.63,139.66,22874.14093753205,119.9713,120.0056,119.894,119.9198,22874.1409
2015-04-10 15:50:00,139.63,139.64,139.59,139.61,22566.41706841727,119.894,119.9026,119.8597,119.8768,22566.4171
2015-04-10 15:55:00,139.61,139.67,139.51,139.64,41953.02082264848,119.8768,119.9284,119.791,119.9026,41953.0208
2015-04-13 09:30:00,139.62,140.24,139.53,139.99,15283.61883270079,119.8854,120.4178,119.8082,120.2031,15283.6188
2015-04-13 09:35:00,140.19,140.37,140.02,140.33,9334.29069648169,120.3749,120.5294,120.2289,120.4951,9334.2907
2015-04-13 09:40:00,140.45,140.53,140.34,140.53,9026.566827366907,120.5981,120.6668,120.5037,120.6668,9026.5668
2015-04-13 09:45:00,140.53,140.54,140.37,140.48,13950.148733203405,120.6668,120.6754,120.5294,120.6239,13950.1487
2015-04-13 09:50:00,140.5,140.55,140.41,140.47,4410.708790645194,120.641,120.684,120.5638,120.6153,4410.7088
2015-04-13 09:55:00,140.5,140.57,140.46,140.55,4718.432659759975,120.641,120.7012,120.6067,120.684,4718.4327
2015-04-13 10:00:00,140.6,140.64,140.51,140.59,6975.074366601702,120.7269,120.7613,120.6496,120.7183,6975.0744
2015-04-13 10:05:00,140.59,140.65,140.53,140.62,5949.328136219099,120.7183,120.7698,120.6668,120.7441,5949.3281
2015-04-13 10:10:00,140.64,140.76,140.58,140.7,9231.71607344343,120.7613,120.8643,120.7097,120.8128,9231.7161
2015-04-13 10:15:00,140.65,140.71,140.59,140.65,5436.455021027798,120.7698,120.8214,120.7183,120.7698,5436.455
2015-04-13 10:20:00,140.66,140.86,140.61,140.79,6462.201251410401,120.7784,120.9502,120.7355,120.8901,6462.2013
2015-04-13 10:25:00,140.76,140.84,140.74,140.8,4513.283413683455,120.8643,120.933,120.8471,120.8986,4513.2834
2015-04-13 10:30:00,140.74,140.83,140.47,140.47,9026.566827366907,120.8471,120.9244,120.6153,120.6153,9026.5668
2015-04-13 10:35:00,140.51,140.65,140.44,140.62,15283.61883270079,120.6496,120.7698,120.5895,120.7441,15283.6188
2015-04-13 10:40:00,140.6,140.7,140.53,140.64,15488.76807877731,120.7269,120.8128,120.6668,120.7613,15488.7681
2015-04-13 10:45:00,140.59,140.62,140.33,140.33,20207.200738537285,120.7183,120.7441,120.4951,120.4951,20207.2007
2015-04-13 10:50:00,140.31,140.6,140.3,140.6,72930.5569802031,120.4779,120.7269,120.4693,120.7269,72930.557
2015-04-13 10:55:00,140.58,140.73,140.56,140.71,17232.536670427737,120.7097,120.8385,120.6926,120.8214,17232.5367
2015-04-13 11:00:00,140.7,140.73,140.44,140.46,13026.977125859064,120.8128,120.8385,120.5895,120.6067,13026.9771
2015-04-13 11:05:00,140.47,140.48,140.31,140.36,5846.753513180839,120.6153,120.6239,120.4779,120.5208,5846.7535
2015-04-13 11:10:00,140.3,140.32,140.11,140.32,5231.305774951277,120.4693,120.4865,120.3062,120.4865,5231.3058
2015-04-13 11:15:00,140.25,140.29,140.05,140.07,3282.3879372243305,120.4264,120.4607,120.2547,120.2718,3282.3879
2015-04-13 11:20:00,140.07,140.13,140.02,140.13,8308.544466099087,120.2718,120.3233,120.2289,120.3233,8308.5445
2015-04-13 11:25:00,140.09,140.19,140.02,140.04,4410.708790645194,120.289,120.3749,120.2289,120.2461,4410.7088
2015-04-13 11:30:00,140.04,140.25,140.04,140.2,4718.432659759975,120.2461,120.4264,120.2461,120.3835,4718.4327
2015-04-13 11:35:00,140.24,140.26,140.15,140.16,3487.537183300851,120.4178,120.435,120.3405,120.3491,3487.5372
2015-04-13 11:40:00,140.14,140.41,140.11,140.41,3590.111806339112,120.3319,120.5638,120.3062,120.5638,3590.1118
2015-04-13 11:45:00,140.39,140.43,140.27,140.28,2051.4924607652065,120.5466,120.5809,120.4436,120.4521,2051.4925
2015-04-13 11:50:00,140.24,140.32,140.1,140.17,5949.328136219099,120.4178,120.4865,120.2976,120.3577,5949.3281
2015-04-13 11:55:00,140.15,140.18,140.07,140.11,4615.858036721715,120.3405,120.3663,120.2718,120.3062,4615.858
2015-04-13 12:00:00,140.09,140.22,140.03,140.1,4513.283413683455,120.289,120.4006,120.2375,120.2976,4513.2834
2015-04-13 12:05:00,140.01,140.04,139.87,139.87,3077.2386911478097,120.2203,120.2461,120.1001,120.1001,3077.2387
2015-04-13 12:10:00,139.86,139.87,139.63,139.64,5026.156528874756,120.0915,120.1001,119.894,119.9026,5026.1565
2015-04-13 12:15:00,139.68,139.76,139.65,139.65,3282.3879372243305,119.937,120.0056,119.9112,119.9112,3282.3879
2015-04-13 12:20:00,139.65,139.74,139.64,139.68,1743.7685916504256,119.9112,119.9885,119.9026,119.937,1743.7686
2015-04-13 12:25:00,139.67,139.67,139.51,139.53,6257.0520053338805,119.9284,119.9284,119.791,119.8082,6257.052
2015-04-13 12:30:00,139.51,139.55,139.44,139.44,4821.007282798236,119.791,119.8253,119.7309,119.7309,4821.0073
2015-04-13 12:35:00,139.45,139.56,139.45,139.47,4615.858036721715,119.7395,119.8339,119.7395,119.7566,4615.858
2015-04-13 12:40:00,139.47,139.47,139.39,139.44,3590.111806339112,119.7566,119.7566,119.6879,119.7309,3590.1118
2015-04-13 12:45:00,139.44,139.55,139.44,139.55,1538.6193455739049,119.7309,119.8253,119.7309,119.8253,1538.6193
2015-04-13 12:50:00,139.52,139.52,139.42,139.49,2666.9401989947687,119.7996,119.7996,119.7137,119.7738,2666.9402
2015-04-13 12:55:00,139.49,139.54,139.41,139.45,2974.6640681095496,119.7738,119.8167,119.7051,119.7395,2974.6641
2015-04-13 13:00:00,139.41,139.41,139.32,139.32,3692.686429377372,119.7051,119.7051,119.6278,119.6278,3692.6864
2015-04-13 13:05:00,139.31,139.31,139.06,139.11,6564.775874448661,119.6192,119.6192,119.4046,119.4475,6564.7759
2015-04-13 13:10:00,139.11,139.24,139.09,139.24,2564.365575956508,119.4475,119.5591,119.4303,119.5591,2564.3656
2015-04-13 13:15:00,139.24,139.24,139.15,139.21,2872.089445071289,119.5591,119.5591,119.4819,119.5334,2872.0894
2015-04-13 13:20:00,139.2,139.2,138.94,138.94,4718.432659759975,119.5248,119.5248,119.3015,119.3015,4718.4327
2015-04-13 13:25:00,138.86,138.96,138.83,138.87,12206.38014155298,119.2329,119.3187,119.2071,119.2414,12206.3801
2015-04-13 13:30:00,138.88,138.95,138.87,138.9,6051.902759257359,119.25,119.3101,119.2414,119.2672,6051.9028
2015-04-13 13:35:00,138.92,139.06,138.91,139.06,16719.663555236435,119.2844,119.4046,119.2758,119.4046,16719.6636
2015-04-13 13:40:00,139.09,139.09,138.95,139.09,4000.410298492153,119.4303,119.4303,119.3101,119.4303,4000.4103
2015-04-13 13:45:00,139.1,139.18,139.1,139.14,2359.216329879988,119.4389,119.5076,119.4389,119.4733,2359.2163
2015-04-13 13:50:00,139.13,139.24,139.04,139.21,4102.984921530413,119.4647,119.5591,119.3874,119.5334,4102.9849
2015-04-13 13:55:00,139.22,139.32,139.22,139.32,3487.537183300851,119.542,119.6278,119.542,119.6278,3487.5372
2015-04-13 14:00:00,139.35,139.35,139.24,139.24,3384.962560262591,119.6536,119.6536,119.5591,119.5591,3384.9626
2015-04-13 14:05:00,139.28,139.31,139.17,139.26,6667.350497486921,119.5935,119.6192,119.499,119.5763,6667.3505
2015-04-13 14:10:00,139.23,139.3,139.14,139.14,2974.6640681095496,119.5506,119.6107,119.4733,119.4733,2974.6641
2015-04-13 14:15:00,139.12,139.21,139.05,139.19,2051.4924607652065,119.4561,119.5334,119.396,119.5162,2051.4925
2015-04-13 14:20:00,139.2,139.29,139.2,139.23,2872.089445071289,119.5248,119.6021,119.5248,119.5506,2872.0894
2015-04-13 14:25:00,139.19,139.35,139.19,139.29,5026.156528874756,119.5162,119.6536,119.5162,119.6021,5026.1565
2015-04-13 14:30:00,139.31,139.36,139.23,139.31,4615.858036721715,119.6192,119.6622,119.5506,119.6192,4615.858
2015-04-13 14:35:00,139.28,139.38,139.27,139.37,2872.089445071289,119.5935,119.6794,119.5849,119.6708,2872.0894
2015-04-13 14:40:00,139.35,139.46,139.35,139.4,2769.514822033029,119.6536,119.748,119.6536,119.6965,2769.5148
2015-04-13 14:45:00,139.37,139.37,139.11,139.13,5231.305774951277,119.6708,119.6708,119.4475,119.4647,5231.3058
2015-04-13 14:50:00,139.19,139.23,138.92,139.11,4513.283413683455,119.5162,119.5506,119.2844,119.4475,4513.2834
2015-04-13 14:55:00,139.21,139.28,139.1,139.18,2564.365575956508,119.5334,119.5935,119.4389,119.5076,2564.3656
2015-04-13 15:00:00,139.17,139.18,139.03,139.08,2769.514822033029,119.499,119.5076,119.3788,119.4218,2769.5148
2015-04-13 15:05:00,139.07,139.25,138.99,139.12,5026.156528874756,119.4132,119.5677,119.3445,119.4561,5026.1565
2015-04-13 15:10:00,139.12,139.14,139.0,139.04,5231.305774951277,119.4561,119.4733,119.3531,119.3874,5231.3058
2015-04-13 15:15:00,139.02,139.09,138.98,139.09,3692.686429377372,119.3702,119.4303,119.3359,119.4303,3692.6864
2015-04-13 15:20:00,139.1,139.1,138.88,138.91,6564.775874448661,119.4389,119.4389,119.25,119.2758,6564.7759
2015-04-13 15:25:00,138.86,138.9,138.74,138.78,8308.544466099087,119.2329,119.2672,119.1298,119.1642,8308.5445
2015-04-13 15:30:00,138.77,138.86,138.71,138.83,11693.507026361678,119.1556,119.2329,119.1041,119.2071,11693.507
2015-04-13 15:35:00,138.84,138.91,138.83,138.87,5949.328136219099,119.2157,119.2758,119.2071,119.2414,5949.3281
2015-04-13 15:40:00,138.86,138.97,138.86,138.92,11693.507026361678,119.2329,119.3273,119.2329,119.2844,11693.507
2015-04-13 15:45:00,138.93,138.97,138.73,138.8,13026.977125859064,119.293,119.3273,119.1212,119.1813,13026.9771
2015-04-13 15:50:00,138.77,138.86,138.71,138.8,17437.685916504255,119.1556,119.2329,119.1041,119.1813,17437.6859
2015-04-13 15:55:00,138.82,138.97,138.81,138.86,27900.29746640681,119.1985,119.3273,119.1899,119.2329,27900.2975
2015-04-14 09:30:00,138.68,139.13,138.47,139.02,18566.00676992512,119.0783,119.4647,118.898,119.3702,18566.0068
2015-04-14 09:35:00,139.07,139.07,138.48,138.67,8103.395220022566,119.4132,119.4132,118.9066,119.0697,8103.3952
2015-04-14 09:40:00,138.66,138.69,138.48,138.69,6154.47738229562,119.0611,119.0869,118.9066,119.0869,6154.4774
2015-04-14 09:45:00,138.71,138.75,137.91,138.08,12924.402502820802,119.1041,119.1384,118.4171,118.5631,12924.4025
2015-04-14 09:50:00,138.08,138.27,137.8,137.8,4923.581905836496,118.5631,118.7262,118.3227,118.3227,4923.5819
2015-04-14 09:55:00,137.85,137.97,137.7,137.7,7898.245973946045,118.3656,118.4687,118.2368,118.2368,7898.246
2015-04-14 10:00:00,137.81,137.94,137.61,137.61,11898.656272438198,118.3313,118.4429,118.1595,118.1595,11898.6563
2015-04-14 10:05:00,137.59,137.73,137.43,137.49,11488.357780285158,118.1424,118.2626,118.005,118.0565,11488.3578
2015-04-14 10:10:00,137.49,137.6,137.3,137.5,13539.850241050364,118.0565,118.1509,117.8934,118.0651,13539.8502
2015-04-14 10:15:00,137.5,137.67,137.46,137.48,5846.753513180839,118.0651,118.2111,118.0307,118.0479,5846.7535
2015-04-14 10:20:00,137.46,137.51,137.28,137.42,7590.522104831264,118.0307,118.0737,117.8762,117.9964,7590.5221
2015-04-14 10:25:00,137.42,137.43,137.24,137.43,6769.925120525182,117.9964,118.005,117.8418,118.005,6769.9251
2015-04-14 10:30:00,137.42,137.42,137.17,137.17,8616.268335213868,117.9964,117.9964,117.7817,117.7817,8616.2683
2015-04-14 10:35:00,137.23,137.23,136.89,136.99,29028.61831982768,117.8332,117.8332,117.5413,117.6272,29028.6183
2015-04-14 10:40:00,136.96,137.01,136.89,136.97,26771.976612985945,117.6014,117.6443,117.5413,117.61,26771.9766
2015-04-14 10:45:00,136.97,137.18,136.9,137.14,26771.976612985945,117.61,117.7903,117.5499,117.756,26771.9766
2015-04-14 10:50:00,137.19,137.29,137.04,137.21,11385.783157246897,117.7989,117.8848,117.6701,117.8161,11385.7832
2015-04-14 10:55:00,137.25,137.33,137.15,137.31,10975.484665093856,117.8504,117.9191,117.7646,117.9019,10975.4847
2015-04-14 11:00:00,137.34,137.5,137.29,137.46,15796.491947892093,117.9277,118.0651,117.8848,118.0307,15796.4919
2015-04-14 11:05:00,137.5,137.61,137.47,137.55,6359.626628372141,118.0651,118.1595,118.0393,118.108,6359.6266
2015-04-14 11:10:00,137.55,137.79,137.51,137.61,25848.805005641603,118.108,118.3141,118.0737,118.1595,25848.805
2015-04-14 11:15:00,137.62,137.9,137.55,137.84,27695.148220330288,118.1681,118.4085,118.108,118.357,27695.1482
2015-04-14 11:20:00,137.85,137.96,137.83,137.87,5846.753513180839,118.3656,118.4601,118.3484,118.3828,5846.7535
2015-04-14 11:25:00,137.85,137.9,137.74,137.75,10667.760795979077,118.3656,118.4085,118.2712,118.2797,10667.7608
2015-04-14 11:30:00,137.75,137.78,137.72,137.72,11078.059288132115,118.2797,118.3055,118.254,118.254,11078.0593
2015-04-14 11:35:00,137.73,137.75,137.6,137.69,4923.581905836496,118.2626,118.2797,118.1509,118.2282,4923.5819
2015-04-14 11:40:00,137.71,137.86,137.71,137.77,9744.58918863473,118.2454,118.3742,118.2454,118.2969,9744.5892
2015-04-14 11:45:00,137.75,137.84,137.75,137.77,5026.156528874756,118.2797,118.357,118.2797,118.2969,5026.1565
2015-04-14 11:50:00,137.76,137.76,137.67,137.71,15181.044209662528,118.2883,118.2883,118.2111,118.2454,15181.0442
2015-04-14 11:55:00,137.76,137.78,137.69,137.78,3590.111806339112,118.2883,118.3055,118.2282,118.3055,3590.1118
2015-04-14 12:00:00,137.79,137.86,137.78,137.81,5949.328136219099,118.3141,118.3742,118.3055,118.3313,5949.3281
2015-04-14 12:05:00,137.83,138.07,137.77,137.87,10667.760795979077,118.3484,118.5545,118.2969,118.3828,10667.7608
2015-04-14 12:10:00,137.86,137.9,137.73,137.81,3384.962560262591,118.3742,118.4085,118.2626,118.3313,3384.9626
2015-04-14 12:15:00,137.84,137.9,137.63,137.65,12103.80551851472,118.357,118.4085,118.1767,118.1939,12103.8055
2015-04-14 12:20:00,137.72,137.73,137.66,137.66,2256.6417068417272,118.254,118.2626,118.2025,118.2025,2256.6417
2015-04-14 12:25:00,137.69,137.77,137.66,137.7,5539.029644066058,118.2282,118.2969,118.2025,118.2368,5539.0296
2015-04-14 12:30:00,137.72,137.78,137.69,137.71,10975.484665093856,118.254,118.3055,118.2282,118.2454,10975.4847
2015-04-14 12:35:00,137.75,137.87,137.72,137.72,7693.096727869524,118.2797,118.3828,118.254,118.254,7693.0967
2015-04-14 12:40:00,137.75,137.77,137.59,137.7,10667.760795979077,118.2797,118.2969,118.1424,118.2368,10667.7608
2015-04-14 12:45:00,137.66,137.7,137.62,137.67,5539.029644066058,118.2025,118.2368,118.1681,118.2111,5539.0296
2015-04-14 12:50:00,137.66,137.68,137.59,137.64,6051.902759257359,118.2025,118.2196,118.1424,118.1853,6051.9028
2015-04-14 12:55:00,137.62,137.62,137.46,137.49,14565.596471432968,118.1681,118.1681,118.0307,118.0565,14565.5965
2015-04-14 13:00:00,137.5,137.5,137.4,137.45,5744.178890142579,118.0651,118.0651,117.9792,118.0222,5744.1789
2015-04-14 13:05:00,137.47,137.48,137.42,137.46,5539.029644066058,118.0393,118.0479,117.9964,118.0307,5539.0296
2015-04-14 13:10:00,137.46,137.46,137.35,137.38,8205.969843060826,118.0307,118.0307,117.9363,117.962,8205.9698
2015-04-14 13:15:00,137.39,137.39,137.13,137.25,8000.820596984306,117.9706,117.9706,117.7474,117.8504,8000.8206
2015-04-14 13:20:00,137.23,137.43,137.2,137.43,6051.902759257359,117.8332,118.005,117.8075,118.005,6051.9028
2015-04-14 13:25:00,137.43,137.56,137.39,137.56,3795.261052415632,118.005,118.1166,117.9706,118.1166,3795.2611
2015-04-14 13:30:00,137.6,137.69,137.57,137.6,5846.753513180839,118.1509,118.2282,118.1252,118.1509,5846.7535
2015-04-14 13:35:00,137.59,137.69,137.59,137.66,7180.223612678223,118.1424,118.2282,118.1424,118.2025,7180.2236
2015-04-14 13:40:00,137.68,137.75,137.64,137.71,3487.537183300851,118.2196,118.2797,118.1853,118.2454,3487.5372
2015-04-14 13:45:00,137.69,137.72,137.57,137.58,7282.798235716484,118.2282,118.254,118.1252,118.1338,7282.7982
2015-04-14 13:50:00,137.56,137.56,137.42,137.44,10360.036926864292,118.1166,118.1166,117.9964,118.0136,10360.0369
2015-04-14 13:55:00,137.43,137.46,137.36,137.36,5744.178890142579,118.005,118.0307,117.9449,117.9449,5744.1789
2015-04-14 14:00:00,137.38,137.42,137.3,137.4,4000.410298492153,117.962,117.9964,117.8934,117.9792,4000.4103
2015-04-14 14:05:00,137.43,137.6,137.42,137.56,7077.648989639963,118.005,118.1509,117.9964,118.1166,7077.649
2015-04-14 14:10:00,137.55,137.57,137.51,137.53,5846.753513180839,118.108,118.1252,118.0737,118.0908,5846.7535
2015-04-14 14:15:00,137.53,137.57,137.51,137.52,6257.0520053338805,118.0908,118.1252,118.0737,118.0823,6257.052
2015-04-14 14:20:00,137.52,137.53,137.47,137.48,3487.537183300851,118.0823,118.0908,118.0393,118.0479,3487.5372
2015-04-14 14:25:00,137.51,137.55,137.5,137.51,7385.372858754744,118.0737,118.108,118.0651,118.0737,7385.3729
2015-04-14 14:30:00,137.51,137.54,137.47,137.51,3282.3879372243305,118.0737,118.0994,118.0393,118.0737,3282.3879
2015-04-14 14:35:00,137.5,137.54,137.47,137.5,6564.775874448661,118.0651,118.0994,118.0393,118.0651,6564.7759
2015-04-14 14:40:00,137.49,137.56,137.49,137.53,6667.350497486921,118.0565,118.1166,118.0565,118.0908,6667.3505
2015-04-14 14:45:00,137.55,137.55,137.49,137.49,5744.178890142579,118.108,118.108,118.0565,118.0565,5744.1789
2015-04-14 14:50:00,137.51,137.55,137.5,137.51,6975.074366601702,118.0737,118.108,118.0651,118.0737,6975.0744
2015-04-14 14:55:00,137.51,137.56,137.5,137.53,11693.507026361678,118.0737,118.1166,118.0651,118.0908,11693.507
2015-04-14 15:00:00,137.54,137.67,137.52,137.56,17950.559031695557,118.0994,118.2111,118.0823,118.1166,17950.559
2015-04-14 15:05:00,137.56,137.63,137.53,137.57,7693.096727869524,118.1166,118.1767,118.0908,118.1252,7693.0967
2015-04-14 15:10:00,137.6,137.76,137.59,137.76,4308.134167606934,118.1509,118.2883,118.1424,118.2883,4308.1342
2015-04-14 15:15:00,137.75,137.77,137.73,137.76,8205.969843060826,118.2797,118.2969,118.2626,118.2883,8205.9698
2015-04-14 15:20:00,137.75,137.75,137.61,137.61,9436.86531951995,118.2797,118.2797,118.1595,118.1595,9436.8653
2015-04-14 15:25:00,137.64,137.67,137.55,137.65,8000.820596984306,118.1853,118.2111,118.108,118.1939,8000.8206
2015-04-14 15:30:00,137.66,137.72,137.66,137.69,9642.014565596472,118.2025,118.254,118.2025,118.2282,9642.0146
2015-04-14 15:35:00,137.67,137.69,137.63,137.69,12924.402502820802,118.2111,118.2282,118.1767,118.2282,12924.4025
2015-04-14 15:40:00,137.69,137.86,137.69,137.85,18360.8575238486,118.2282,118.3742,118.2282,118.3656,18360.8575
2015-04-14 15:45:00,137.85,137.95,137.82,137.84,30156.93917324854,118.3656,118.4515,118.3399,118.357,30156.9392
2015-04-14 15:50:00,137.83,137.83,137.72,137.72,20412.349984613807,118.3484,118.3484,118.254,118.254,20412.35
2015-04-14 15:55:00,137.72,137.75,137.56,137.75,38670.632885424144,118.254,118.2797,118.1166,118.2797,38670.6329
2015-04-15 09:30:00,138.21,138.63,138.05,138.38,22361.26782234076,118.6747,119.0354,118.5373,118.8207,22361.2678
2015-04-15 09:35:00,138.44,138.76,138.31,138.65,4718.432659759975,118.8722,119.147,118.7606,119.0525,4718.4327
2015-04-15 09:40:00,138.65,138.68,138.47,138.53,7590.522104831264,119.0525,119.0783,118.898,118.9495,7590.5221
2015-04-15 09:45:00,138.53,138.57,138.3,138.45,9539.43994255821,118.9495,118.9838,118.752,118.8808,9539.4399
2015-04-15 09:50:00,138.49,138.49,138.3,138.44,6975.074366601702,118.9152,118.9152,118.752,118.8722,6975.0744
2015-04-15 09:55:00,138.46,138.47,138.23,138.25,16514.514309159913,118.8894,118.898,118.6919,118.7091,16514.5143
2015-04-15 10:00:00,138.25,138.39,138.15,138.19,5333.880397989537,118.7091,118.8293,118.6232,118.6576,5333.8804
2015-04-15 10:05:00,138.19,138.3,138.16,138.22,10154.887680787771,118.6576,118.752,118.6318,118.6833,10154.8877
2015-04-15 10:10:00,138.24,138.25,138.15,138.16,4923.581905836496,118.7005,118.7091,118.6232,118.6318,4923.5819
2015-04-15 10:15:00,138.18,138.31,138.15,138.19,6359.626628372141,118.649,118.7606,118.6232,118.6576,6359.6266
2015-04-15 10:20:00,138.18,138.28,138.14,138.25,5846.753513180839,118.649,118.7348,118.6146,118.7091,5846.7535
2015-04-15 10:25:00,138.26,138.36,138.13,138.2,6154.47738229562,118.7177,118.8035,118.606,118.6661,6154.4774
2015-04-15 10:30:00,138.21,138.25,138.03,138.11,5436.455021027798,118.6747,118.7091,118.5202,118.5889,5436.455
2015-04-15 10:35:00,138.11,138.16,138.02,138.1,4205.559544568673,118.5889,118.6318,118.5116,118.5803,4205.5595
2015-04-15 10:40:00,138.09,138.13,137.88,137.88,2461.790952918248,118.5717,118.606,118.3914,118.3914,2461.791
2015-04-15 10:45:00,137.89,137.98,137.78,137.78,3897.8356754538927,118.4,118.4772,118.3055,118.3055,3897.8357
2015-04-15 10:50:00,137.82,137.93,137.82,137.92,3179.8133141860703,118.3399,118.4343,118.3399,118.4257,3179.8133
2015-04-15 10:55:00,137.88,137.93,137.72,137.93,3692.686429377372,118.3914,118.4343,118.254,118.4343,3692.6864
2015-04-15 11:00:00,137.95,137.95,137.83,137.83,4000.410298492153,118.4515,118.4515,118.3484,118.3484,4000.4103
2015-04-15 11:05:00,137.78,137.8,137.73,137.8,1333.4700994973844,118.3055,118.3227,118.2626,118.3227,1333.4701
2015-04-15 11:10:00,137.72,137.73,137.64,137.64,3590.111806339112,118.254,118.2626,118.1853,118.1853,3590.1118
2015-04-15 11:15:00,137.62,137.62,137.41,137.41,7180.223612678223,118.1681,118.1681,117.9878,117.9878,7180.2236
2015-04-15 11:20:00,137.41,137.53,137.34,137.44,8103.395220022566,117.9878,118.0908,117.9277,118.0136,8103.3952
2015-04-15 11:25:00,137.42,137.46,137.38,137.45,4513.283413683455,117.9964,118.0307,117.962,118.0222,4513.2834
2015-04-15 11:30:00,137.44,137.45,137.29,137.36,3282.3879372243305,118.0136,118.0222,117.8848,117.9449,3282.3879
2015-04-15 11:35:00,137.4,137.46,137.32,137.33,3487.537183300851,117.9792,118.0307,117.9105,117.9191,3487.5372
2015-04-15 11:40:00,137.31,137.56,137.3,137.5,6975.074366601702,117.9019,118.1166,117.8934,118.0651,6975.0744
2015-04-15 11:45:00,137.5,137.69,137.5,137.69,2666.9401989947687,118.0651,118.2282,118.0651,118.2282,2666.9402
2015-04-15 11:50:00,137.7,137.76,137.67,137.67,3077.2386911478097,118.2368,118.2883,118.2111,118.2111,3077.2387
2015-04-15 11:55:00,137.69,137.8,137.69,137.72,3282.3879372243305,118.2282,118.3227,118.2282,118.254,3282.3879
2015-04-15 12:00:00,137.7,137.83,137.64,137.69,4513.283413683455,118.2368,118.3484,118.1853,118.2282,4513.2834
2015-04-15 12:05:00,137.67,137.72,137.59,137.62,3077.2386911478097,118.2111,118.254,118.1424,118.1681,3077.2387
2015-04-15 12:10:00,137.64,137.66,137.58,137.59,2461.790952918248,118.1853,118.2025,118.1338,118.1424,2461.791
2015-04-15 12:15:00,137.58,137.63,137.54,137.55,2359.216329879988,118.1338,118.1767,118.0994,118.108,2359.2163
2015-04-15 12:20:00,137.57,137.59,137.36,137.36,13026.977125859064,118.1252,118.1424,117.9449,117.9449,13026.9771
2015-04-15 12:25:00,137.34,137.39,137.32,137.36,6564.775874448661,117.9277,117.9706,117.9105,117.9449,6564.7759
2015-04-15 12:30:00,137.37,137.39,137.24,137.24,6769.925120525182,117.9535,117.9706,117.8418,117.8418,6769.9251
2015-04-15 12:35:00,137.21,137.24,137.16,137.17,10360.036926864292,117.8161,117.8418,117.7731,117.7817,10360.0369
2015-04-15 12:40:00,137.17,137.2,137.15,137.17,9436.86531951995,117.7817,117.8075,117.7646,117.7817,9436.8653
2015-04-15 12:45:00,137.16,137.21,137.16,137.19,12616.67863370602,117.7731,117.8161,117.7731,117.7989,12616.6786
2015-04-15 12:50:00,137.19,137.31,137.17,137.25,14257.872602318186,117.7989,117.9019,117.7817,117.8504,14257.8726
2015-04-15 12:55:00,137.21,137.28,137.14,137.17,18463.43214688686,117.8161,117.8762,117.756,117.7817,18463.4321
2015-04-15 13:00:00,137.17,137.33,137.16,137.29,17232.536670427737,117.7817,117.9191,117.7731,117.8848,17232.5367
2015-04-15 13:05:00,137.3,137.49,137.28,137.43,5539.029644066058,117.8934,118.0565,117.8762,118.005,5539.0296
2015-04-15 13:10:00,137.45,137.55,137.42,137.5,6667.350497486921,118.0222,118.108,117.9964,118.0651,6667.3505
2015-04-15 13:15:00,137.54,137.61,137.5,137.56,5333.880397989537,118.0994,118.1595,118.0651,118.1166,5333.8804
2015-04-15 13:20:00,137.54,137.54,137.39,137.46,7180.223612678223,118.0994,118.0994,117.9706,118.0307,7180.2236
2015-04-15 13:25:00,137.44,137.56,137.41,137.55,28720.89445071289,118.0136,118.1166,117.9878,118.108,28720.8945
2015-04-15 13:30:00,137.55,137.61,137.4,137.46,13437.275618012103,118.108,118.1595,117.9792,118.0307,13437.2756
2015-04-15 13:35:00,137.48,137.52,137.4,137.47,10565.186172940814,118.0479,118.0823,117.9792,118.0393,10565.1862
2015-04-15 13:40:00,137.46,137.5,137.45,137.46,13129.551748897322,118.0307,118.0651,118.0222,118.0307,13129.5517
2015-04-15 13:45:00,137.45,137.51,137.43,137.49,7693.096727869524,118.0222,118.0737,118.005,118.0565,7693.0967
2015-04-15 13:50:00,137.48,137.53,137.45,137.53,6462.201251410401,118.0479,118.0908,118.0222,118.0908,6462.2013
2015-04-15 13:55:00,137.49,137.59,137.46,137.49,11385.783157246897,118.0565,118.1424,118.0307,118.0565,11385.7832
2015-04-15 14:00:00,137.51,137.59,137.47,137.53,6257.0520053338805,118.0737,118.1424,118.0393,118.0908,6257.052
2015-04-15 14:05:00,137.55,137.63,137.51,137.63,4205.559544568673,118.108,118.1767,118.0737,118.1767,4205.5595
2015-04-15 14:10:00,137.61,137.66,137.56,137.59,4615.858036721715,118.1595,118.2025,118.1166,118.1424,4615.858
2015-04-15 14:15:00,137.62,137.62,137.49,137.49,3282.3879372243305,118.1681,118.1681,118.0565,118.0565,3282.3879
2015-04-15 14:20:00,137.48,137.5,137.28,137.3,5641.604267104318,118.0479,118.0651,117.8762,117.8934,5641.6043
2015-04-15 14:25:00,137.3,137.41,137.3,137.38,5128.731151913016,117.8934,117.9878,117.8934,117.962,5128.7312
2015-04-15 14:30:00,137.38,137.45,137.38,137.4,8205.969843060826,117.962,118.0222,117.962,117.9792,8205.9698
2015-04-15 14:35:00,137.39,137.44,137.31,137.43,8000.820596984306,117.9706,118.0136,117.9019,118.005,8000.8206
2015-04-15 14:40:00,137.46,137.59,137.46,137.54,7795.671350907785,118.0307,118.1424,118.0307,118.0994,7795.6714
2015-04-15 14:45:00,137.55,137.58,137.46,137.55,8308.544466099087,118.108,118.1338,118.0307,118.108,8308.5445
2015-04-15 14:50:00,137.56,137.56,137.47,137.47,6462.201251410401,118.1166,118.1166,118.0393,118.0393,6462.2013
2015-04-15 14:55:00,137.48,137.49,137.42,137.43,3795.261052415632,118.0479,118.0565,117.9964,118.005,3795.2611
2015-04-15 15:00:00,137.41,137.5,137.36,137.47,14565.596471432968,117.9878,118.0651,117.9449,118.0393,14565.5965
2015-04-15 15:05:00,137.49,137.52,137.41,137.48,10872.910042055595,118.0565,118.0823,117.9878,118.0479,10872.91
2015-04-15 15:10:00,137.49,137.55,137.43,137.43,9642.014565596472,118.0565,118.108,118.005,118.005,9642.0146
2015-04-15 15:15:00,137.46,137.52,137.42,137.48,7590.522104831264,118.0307,118.0823,117.9964,118.0479,7590.5221
2015-04-15 15:20:00,137.44,137.52,137.41,137.46,9129.14145040517,118.0136,118.0823,117.9878,118.0307,9129.1415
2015-04-15 15:25:00,137.46,137.49,137.38,137.43,10257.462303826032,118.0307,118.0565,117.962,118.005,10257.4623
2015-04-15 15:30:00,137.41,137.47,137.4,137.45,12308.95476459124,117.9878,118.0393,117.9792,118.0222,12308.9548
2015-04-15 15:35:00,137.47,137.49,137.33,137.33,12001.23089547646,118.0393,118.0565,117.9191,117.9191,12001.2309
2015-04-15 15:40:00,137.3,137.34,137.18,137.3,21027.797722843367,117.8934,117.9277,117.7903,117.8934,21027.7977
2015-04-15 15:45:00,137.28,137.3,137.13,137.15,28413.17058159811,117.8762,117.8934,117.7474,117.7646,28413.1706
2015-04-15 15:50:00,137.15,137.18,137.11,137.16,27079.70048210073,117.7646,117.7903,117.7302,117.7731,27079.7005
2015-04-15 15:55:00,137.15,137.29,137.05,137.25,67288.95271309877,117.7646,117.8848,117.6787,117.8504,67288.9527
2015-04-16 09:30:00,137.27,138.0,137.27,137.69,36824.28967073546,117.8676,118.4944,117.8676,118.2282,36824.2897
2015-04-16 09:35:00,137.75,138.09,137.69,138.0,18463.43214688686,118.2797,118.5717,118.2282,118.4944,18463.4321
2015-04-16 09:40:00,138.01,138.38,137.96,138.16,8411.119089137346,118.503,118.8207,118.4601,118.6318,8411.1191
2015-04-16 09:45:00,138.09,138.15,137.79,137.97,7898.245973946045,118.5717,118.6232,118.3141,118.4687,7898.246
2015-04-16 09:50:00,137.92,137.98,137.76,137.9,25335.9318904503,118.4257,118.4772,118.2883,118.4085,25335.9319
2015-04-16 09:55:00,137.9,138.28,137.83,138.28,19796.902246384245,118.4085,118.7348,118.3484,118.7348,19796.9022
2015-04-16 10:00:00,138.29,138.37,138.16,138.3,21130.372345881628,118.7434,118.8121,118.6318,118.752,21130.3723
2015-04-16 10:05:00,138.28,138.53,138.26,138.32,23387.01405272336,118.7348,118.9495,118.7177,118.7692,23387.0141
2015-04-16 10:10:00,138.35,138.61,138.3,138.46,10667.760795979077,118.7949,119.0182,118.752,118.8894,10667.7608
2015-04-16 10:15:00,138.42,138.49,138.34,138.47,23694.737921838136,118.855,118.9152,118.7864,118.898,23694.7379
2015-04-16 10:20:00,138.47,138.54,138.25,138.36,15591.34270181557,118.898,118.9581,118.7091,118.8035,15591.3427
2015-04-16 10:25:00,138.4,138.47,138.18,138.31,7487.947481793004,118.8379,118.898,118.649,118.7606,7487.9475
2015-04-16 10:30:00,138.26,138.36,138.18,138.24,6975.074366601702,118.7177,118.8035,118.649,118.7005,6975.0744
2015-04-16 10:35:00,138.27,138.68,138.26,138.68,16206.790440045132,118.7262,119.0783,118.7177,119.0783,16206.7904
2015-04-16 10:40:00,138.69,138.83,138.65,138.77,46158.580367217146,119.0869,119.2071,119.0525,119.1556,46158.5804
2015-04-16 10:45:00,138.79,138.84,138.63,138.73,18463.43214688686,119.1727,119.2157,119.0354,119.1212,18463.4321
2015-04-16 10:50:00,138.73,138.83,138.69,138.83,8103.395220022566,119.1212,119.2071,119.0869,119.2071,8103.3952
2015-04-16 10:55:00,138.8,138.97,138.8,138.84,8718.842958252128,119.1813,119.3273,119.1813,119.2157,8718.843
2015-04-16 11:00:00,138.84,138.99,138.84,138.96,5846.753513180839,119.2157,119.3445,119.2157,119.3187,5846.7535
2015-04-16 11:05:00,138.99,139.17,138.95,139.17,19489.17837726946,119.3445,119.499,119.3101,119.499,19489.1784
2015-04-16 11:10:00,139.16,139.29,139.02,139.02,13642.424864088624,119.4905,119.6021,119.3702,119.3702,13642.4249
2015-04-16 11:15:00,139.02,139.04,138.95,138.96,7898.245973946045,119.3702,119.3874,119.3101,119.3187,7898.246
2015-04-16 11:20:00,138.95,139.11,138.95,139.07,6257.0520053338805,119.3101,119.4475,119.3101,119.4132,6257.052
2015-04-16 11:25:00,139.07,139.16,139.04,139.12,9949.738434711251,119.4132,119.4905,119.3874,119.4561,9949.7384
2015-04-16 11:30:00,139.05,139.14,139.05,139.13,4205.559544568673,119.396,119.4733,119.396,119.4647,4205.5595
2015-04-16 11:35:00,139.15,139.29,139.14,139.25,6872.499743563442,119.4819,119.6021,119.4733,119.5677,6872.4997
2015-04-16 11:40:00,139.25,139.25,139.17,139.17,7898.245973946045,119.5677,119.5677,119.499,119.499,7898.246
2015-04-16 11:45:00,139.19,139.19,138.99,139.1,9129.14145040517,119.5162,119.5162,119.3445,119.4389,9129.1415
2015-04-16 11:50:00,139.09,139.09,138.92,138.99,10975.484665093856,119.4303,119.4303,119.2844,119.3445,10975.4847
2015-04-16 11:55:00,138.99,139.08,138.9,139.05,26566.827366909427,119.3445,119.4218,119.2672,119.396,26566.8274
2015-04-16 12:00:00,139.07,139.2,139.06,139.18,10360.036926864292,119.4132,119.5248,119.4046,119.5076,10360.0369
2015-04-16 12:05:00,139.16,139.2,139.08,139.08,6975.074366601702,119.4905,119.5248,119.4218,119.4218,6975.0744
2015-04-16 12:10:00,139.05,139.11,138.97,139.09,18873.7306390399,119.396,119.4475,119.3273,119.4303,18873.7306
2015-04-16 12:15:00,139.09,139.24,139.05,139.19,19078.87988511642,119.4303,119.5591,119.396,119.5162,19078.8799
2015-04-16 12:20:00,139.17,139.31,139.16,139.31,5846.753513180839,119.499,119.6192,119.4905,119.6192,5846.7535
2015-04-16 12:25:00,139.3,139.39,139.3,139.38,6051.902759257359,119.6107,119.6879,119.6107,119.6794,6051.9028
2015-04-16 12:30:00,139.38,139.55,139.37,139.54,12206.38014155298,119.6794,119.8253,119.6708,119.8167,12206.3801
2015-04-16 12:35:00,139.55,139.59,139.41,139.41,18360.8575238486,119.8253,119.8597,119.7051,119.7051,18360.8575
2015-04-16 12:40:00,139.38,139.41,139.24,139.3,6359.626628372141,119.6794,119.7051,119.5591,119.6107,6359.6266
2015-04-16 12:45:00,139.29,139.31,139.24,139.28,7487.947481793004,119.6021,119.6192,119.5591,119.5935,7487.9475
2015-04-16 12:50:00,139.28,139.4,139.24,139.36,10462.611549902556,119.5935,119.6965,119.5591,119.6622,10462.6115
2015-04-16 12:55:00,139.35,139.35,139.25,139.27,8616.268335213868,119.6536,119.6536,119.5677,119.5849,8616.2683
2015-04-16 13:00:00,139.27,139.3,139.24,139.27,7693.096727869524,119.5849,119.6107,119.5591,119.5849,7693.0967
2015-04-16 13:05:00,139.28,139.37,139.26,139.27,6051.902759257359,119.5935,119.6708,119.5763,119.5849,6051.9028
2015-04-16 13:10:00,139.24,139.24,139.12,139.13,5128.731151913016,119.5591,119.5591,119.4561,119.4647,5128.7312
2015-04-16 13:15:00,139.13,139.3,139.11,139.3,7795.671350907785,119.4647,119.6107,119.4475,119.6107,7795.6714
2015-04-16 13:20:00,139.27,139.27,139.08,139.08,8411.119089137346,119.5849,119.5849,119.4218,119.4218,8411.1191
2015-04-16 13:25:00,139.07,139.07,138.94,138.97,5744.178890142579,119.4132,119.4132,119.3015,119.3273,5744.1789
2015-04-16 13:30:00,138.94,138.94,138.87,138.88,5128.731151913016,119.3015,119.3015,119.2414,119.25,5128.7312
2015-04-16 13:35:00,138.85,138.91,138.81,138.86,16617.088932198174,119.2243,119.2758,119.1899,119.2329,16617.0889
2015-04-16 13:40:00,138.86,138.9,138.78,138.9,9642.014565596472,119.2329,119.2672,119.1642,119.2672,9642.0146
2015-04-16 13:45:00,138.93,139.11,138.91,139.04,5436.455021027798,119.293,119.4475,119.2758,119.3874,5436.455
2015-04-16 13:50:00,139.03,139.07,139.01,139.07,2256.6417068417272,119.3788,119.4132,119.3617,119.4132,2256.6417
2015-04-16 13:55:00,139.04,139.17,139.04,139.1,6769.925120525182,119.3874,119.499,119.3874,119.4389,6769.9251
2015-04-16 14:00:00,139.1,139.16,138.95,139.01,11898.656272438198,119.4389,119.4905,119.3101,119.3617,11898.6563
2015-04-16 14:05:00,138.99,139.03,138.86,138.86,8000.820596984306,119.3445,119.3788,119.2329,119.2329,8000.8206
2015-04-16 14:10:00,138.86,138.9,138.84,138.88,5744.178890142579,119.2329,119.2672,119.2157,119.25,5744.1789
2015-04-16 14:15:00,138.86,138.86,138.8,138.81,6564.775874448661,119.2329,119.2329,119.1813,119.1899,6564.7759
2015-04-16 14:20:00,138.81,138.92,138.77,138.86,12719.25325674428,119.1899,119.2844,119.1556,119.2329,12719.2533
2015-04-16 14:25:00,138.86,138.89,138.8,138.85,20514.924607652065,119.2329,119.2586,119.1813,119.2243,20514.9246
2015-04-16 14:30:00,138.85,138.88,138.71,138.74,11385.783157246897,119.2243,119.25,119.1041,119.1298,11385.7832
2015-04-16 14:35:00,138.74,138.86,138.72,138.81,15693.91732485383,119.1298,119.2329,119.1126,119.1899,15693.9173
2015-04-16 14:40:00,138.81,138.86,138.78,138.8,11796.081649399935,119.1899,119.2329,119.1642,119.1813,11796.0816
2015-04-16 14:45:00,138.79,138.8,138.74,138.75,7693.096727869524,119.1727,119.1813,119.1298,119.1384,7693.0967
2015-04-16 14:50:00,138.74,138.76,138.71,138.73,8308.544466099087,119.1298,119.147,119.1041,119.1212,8308.5445
2015-04-16 14:55:00,138.73,138.85,138.67,138.75,16104.215817006872,119.1212,119.2243,119.0697,119.1384,16104.2158
2015-04-16 15:00:00,138.73,138.76,138.61,138.61,11693.507026361678,119.1212,119.147,119.0182,119.0182,11693.507
2015-04-16 15:05:00,138.6,138.77,138.53,138.77,6975.074366601702,119.0096,119.1556,118.9495,119.1556,6975.0744
2015-04-16 15:10:00,138.77,138.79,138.7,138.75,10257.462303826032,119.1556,119.1727,119.0955,119.1384,10257.4623
2015-04-16 15:15:00,138.77,138.84,138.73,138.74,18053.13365473381,119.1556,119.2157,119.1212,119.1298,18053.1337
2015-04-16 15:20:00,138.71,138.72,138.61,138.63,8513.693712175607,119.1041,119.1126,119.0182,119.0354,8513.6937
2015-04-16 15:25:00,138.67,138.67,138.54,138.59,9847.163811672992,119.0697,119.0697,118.9581,119.001,9847.1638
2015-04-16 15:30:00,138.6,138.79,138.6,138.79,15796.491947892093,119.0096,119.1727,119.0096,119.1727,15796.4919
2015-04-16 15:35:00,138.79,138.92,138.78,138.89,18566.00676992512,119.1727,119.2844,119.1642,119.2586,18566.0068
2015-04-16 15:40:00,138.89,138.9,138.71,138.8,22566.41706841727,119.2586,119.2672,119.1041,119.1813,22566.4171
2015-04-16 15:45:00,138.81,138.83,138.61,138.69,27797.72284336855,119.1899,119.2071,119.0182,119.0869,27797.7228
2015-04-16 15:50:00,138.71,138.71,138.62,138.68,21745.82008411119,119.1041,119.1041,119.0268,119.0783,21745.8201
2015-04-16 15:55:00,138.68,138.85,138.68,138.81,37542.31203200328,119.0783,119.2243,119.0783,119.1899,37542.312
2015-04-17 09:30:00,137.61,138.33,137.61,138.05,73443.43009539439,118.1595,118.7778,118.1595,118.5373,73443.4301
2015-04-17 09:35:00,138.18,138.4,137.89,137.89,6462.201251410401,118.649,118.8379,118.4,118.4,6462.2013
2015-04-17 09:40:00,137.89,137.89,137.3,137.45,12821.82787978254,118.4,118.4,117.8934,118.0222,12821.8279
2015-04-17 09:45:00,137.33,137.71,137.07,137.68,12514.10401066776,117.9191,118.2454,117.6959,118.2196,12514.104
2015-04-17 09:50:00,137.65,137.69,137.52,137.59,6564.775874448661,118.1939,118.2282,118.0823,118.1424,6564.7759
2015-04-17 09:55:00,137.65,137.65,137.31,137.31,10667.760795979077,118.1939,118.1939,117.9019,117.9019,10667.7608
2015-04-17 10:00:00,137.33,137.49,137.25,137.34,10975.484665093856,117.9191,118.0565,117.8504,117.9277,10975.4847
2015-04-17 10:05:00,137.31,137.41,137.2,137.2,3384.962560262591,117.9019,117.9878,117.8075,117.8075,3384.9626
2015-04-17 10:10:00,137.22,137.48,137.18,137.43,10154.887680787771,117.8247,118.0479,117.7903,118.005,10154.8877
2015-04-17 10:15:00,137.43,137.56,137.36,137.48,13539.850241050364,118.005,118.1166,117.9449,118.0479,13539.8502
2015-04-17 10:20:00,137.47,137.55,137.33,137.48,7693.096727869524,118.0393,118.108,117.9191,118.0479,7693.0967
2015-04-17 10:25:00,137.49,137.69,137.42,137.66,5846.753513180839,118.0565,118.2282,117.9964,118.2025,5846.7535
2015-04-17 10:30:00,137.61,137.86,137.52,137.76,10667.760795979077,118.1595,118.3742,118.0823,118.2883,10667.7608
2015-04-17 10:35:00,137.77,137.8,137.63,137.69,12308.95476459124,118.2969,118.3227,118.1767,118.2282,12308.9548
2015-04-17 10:40:00,137.67,137.8,137.63,137.68,16104.215817006872,118.2111,118.3227,118.1767,118.2196,16104.2158
2015-04-17 10:45:00,137.67,137.85,137.64,137.69,6667.350497486921,118.2111,118.3656,118.1853,118.2282,6667.3505
2015-04-17 10:50:00,137.66,137.66,137.43,137.44,3590.111806339112,118.2025,118.2025,118.005,118.0136,3590.1118
2015-04-17 10:55:00,137.45,137.53,137.35,137.47,6462.201251410401,118.0222,118.0908,117.9363,118.0393,6462.2013
2015-04-17 11:00:00,137.45,137.48,137.28,137.3,4615.858036721715,118.0222,118.0479,117.8762,117.8934,4615.858
2015-04-17 11:05:00,137.29,137.52,137.26,137.52,4000.410298492153,117.8848,118.0823,117.859,118.0823,4000.4103
2015-04-17 11:10:00,137.5,137.52,137.4,137.43,4615.858036721715,118.0651,118.0823,117.9792,118.005,4615.858
2015-04-17 11:15:00,137.43,137.55,137.42,137.5,3487.537183300851,118.005,118.108,117.9964,118.0651,3487.5372
2015-04-17 11:20:00,137.56,137.6,137.53,137.54,2974.6640681095496,118.1166,118.1509,118.0908,118.0994,2974.6641
2015-04-17 11:25:00,137.51,137.66,137.5,137.62,7282.798235716484,118.0737,118.2025,118.0651,118.1681,7282.7982
2015-04-17 11:30:00,137.59,137.65,137.52,137.56,6051.902759257359,118.1424,118.1939,118.0823,118.1166,6051.9028
2015-04-17 11:35:00,137.57,137.62,137.46,137.54,5231.305774951277,118.1252,118.1681,118.0307,118.0994,5231.3058
2015-04-17 11:40:00,137.55,137.55,137.42,137.54,7180.223612678223,118.108,118.108,117.9964,118.0994,7180.2236
2015-04-17 11:45:00,137.54,137.73,137.54,137.71,5026.156528874756,118.0994,118.2626,118.0994,118.2454,5026.1565
2015-04-17 11:50:00,137.74,137.87,137.7,137.87,8000.820596984306,118.2712,118.3828,118.2368,118.3828,8000.8206
2015-04-17 11:55:00,137.88,137.94,137.77,137.78,5231.305774951277,118.3914,118.4429,118.2969,118.3055,5231.3058
2015-04-17 12:00:00,137.74,137.83,137.7,137.73,3282.3879372243305,118.2712,118.3484,118.2368,118.2626,3282.3879
2015-04-17 12:05:00,137.76,137.81,137.72,137.79,3282.3879372243305,118.2883,118.3313,118.254,118.3141,3282.3879
2015-04-17 12:10:00,137.74,138.0,137.74,137.97,6564.775874448661,118.2712,118.4944,118.2712,118.4687,6564.7759
2015-04-17 12:15:00,137.91,137.98,137.84,137.9,3077.2386911478097,118.4171,118.4772,118.357,118.4085,3077.2387
2015-04-17 12:20:00,137.9,137.97,137.9,137.94,4513.283413683455,118.4085,118.4687,118.4085,118.4429,4513.2834
2015-04-17 12:25:00,137.93,137.94,137.76,137.76,3590.111806339112,118.4343,118.4429,118.2883,118.2883,3590.1118
2015-04-17 12:30:00,137.78,137.84,137.67,137.8,5641.604267104318,118.3055,118.357,118.2111,118.3227,5641.6043
2015-04-17 12:35:00,137.82,137.97,137.8,137.91,4410.708790645194,118.3399,118.4687,118.3227,118.4171,4410.7088
2015-04-17 12:40:00,137.95,137.95,137.78,137.78,3692.686429377372,118.4515,118.4515,118.3055,118.3055,3692.6864
2015-04-17 12:45:00,137.79,137.82,137.73,137.77,5128.731151913016,118.3141,118.3399,118.2626,118.2969,5128.7312
2015-04-17 12:50:00,137.75,137.81,137.67,137.67,3897.8356754538927,118.2797,118.3313,118.2111,118.2111,3897.8357
2015-04-17 12:55:00,137.69,137.82,137.69,137.78,5846.753513180839,118.2282,118.3399,118.2282,118.3055,5846.7535
2015-04-17 13:00:00,137.77,137.77,137.69,137.76,5128.731151913016,118.2969,118.2969,118.2282,118.2883,5128.7312
2015-04-17 13:05:00,137.78,137.81,137.69,137.81,5026.156528874756,118.3055,118.3313,118.2282,118.3313,5026.1565
2015-04-17 13:10:00,137.78,137.87,137.76,137.83,9026.566827366907,118.3055,118.3828,118.2883,118.3484,9026.5668
2015-04-17 13:15:00,137.82,137.92,137.79,137.92,5846.753513180839,118.3399,118.4257,118.3141,118.4257,5846.7535
2015-04-17 13:20:00,137.91,137.93,137.86,137.92,6359.626628372141,118.4171,118.4343,118.3742,118.4257,6359.6266
2015-04-17 13:25:00,137.84,137.85,137.77,137.8,5436.455021027798,118.357,118.3656,118.2969,118.3227,5436.455
2015-04-17 13:30:00,137.8,137.8,137.56,137.56,4615.858036721715,118.3227,118.3227,118.1166,118.1166,4615.858
2015-04-17 13:35:00,137.58,137.58,137.45,137.53,4821.007282798236,118.1338,118.1338,118.0222,118.0908,4821.0073
2015-04-17 13:40:00,137.5,137.53,137.45,137.51,3897.8356754538927,118.0651,118.0908,118.0222,118.0737,3897.8357
2015-04-17 13:45:00,137.47,137.47,137.4,137.43,14052.723356241666,118.0393,118.0393,117.9792,118.005,14052.7234
2015-04-17 13:50:00,137.43,137.44,137.12,137.12,10770.335419017334,118.005,118.0136,117.7388,117.7388,10770.3354
2015-04-17 13:55:00,137.08,137.15,136.98,137.01,4513.283413683455,117.7044,117.7646,117.6186,117.6443,4513.2834
2015-04-17 14:00:00,137.1,137.11,137.01,137.03,6872.499743563442,117.7216,117.7302,117.6443,117.6615,6872.4997
2015-04-17 14:05:00,137.02,137.04,136.86,136.95,7282.798235716484,117.6529,117.6701,117.5155,117.5928,7282.7982
2015-04-17 14:10:00,136.91,136.99,136.87,136.87,8103.395220022566,117.5585,117.6272,117.5241,117.5241,8103.3952
2015-04-17 14:15:00,136.89,137.05,136.73,137.05,17437.685916504255,117.5413,117.6787,117.4039,117.6787,17437.6859
2015-04-17 14:20:00,137.06,137.21,137.0,137.21,5436.455021027798,117.6873,117.8161,117.6358,117.8161,5436.455
2015-04-17 14:25:00,137.2,137.29,137.15,137.22,4923.581905836496,117.8075,117.8848,117.7646,117.8247,4923.5819
2015-04-17 14:30:00,137.17,137.2,137.02,137.04,6257.0520053338805,117.7817,117.8075,117.6529,117.6701,6257.052
2015-04-17 14:35:00,137.03,137.12,136.93,137.08,10360.036926864292,117.6615,117.7388,117.5756,117.7044,10360.0369
2015-04-17 14:40:00,137.02,137.17,137.01,137.04,5539.029644066058,117.6529,117.7817,117.6443,117.6701,5539.0296
2015-04-17 14:45:00,137.04,137.07,136.93,136.97,6051.902759257359,117.6701,117.6959,117.5756,117.61,6051.9028
2015-04-17 14:50:00,136.96,137.04,136.91,137.03,6769.925120525182,117.6014,117.6701,117.5585,117.6615,6769.9251
2015-04-17 14:55:00,137.01,137.11,136.99,137.05,7487.947481793004,117.6443,117.7302,117.6272,117.6787,7487.9475
2015-04-17 15:00:00,137.02,137.12,137.01,137.08,7795.671350907785,117.6529,117.7388,117.6443,117.7044,7795.6714
2015-04-17 15:05:00,137.1,137.12,137.05,137.06,6769.925120525182,117.7216,117.7388,117.6787,117.6873,6769.9251
2015-04-17 15:10:00,137.06,137.2,137.04,137.18,8103.395220022566,117.6873,117.8075,117.6701,117.7903,8103.3952
2015-04-17 15:15:00,137.2,137.22,137.15,137.16,7282.798235716484,117.8075,117.8247,117.7646,117.7731,7282.7982
2015-04-17 15:20:00,137.17,137.17,136.93,137.06,12924.402502820802,117.7817,117.7817,117.5756,117.6873,12924.4025
2015-04-17 15:25:00,137.05,137.19,137.04,137.19,13642.424864088624,117.6787,117.7989,117.6701,117.7989,13642.4249
2015-04-17 15:30:00,137.19,137.53,137.19,137.48,27592.57359729203,117.7989,118.0908,117.7989,118.0479,27592.5736
2015-04-17 15:35:00,137.47,137.59,137.44,137.56,18566.00676992512,118.0393,118.1424,118.0136,118.1166,18566.0068
2015-04-17 15:40:00,137.54,137.75,137.5,137.73,30874.96153451636,118.0994,118.2797,118.0651,118.2626,30874.9615
2015-04-17 15:45:00,137.77,137.89,137.73,137.76,42055.59544568673,118.2969,118.4,118.2626,118.2883,42055.5954
2015-04-17 15:50:00,137.75,137.89,137.73,137.86,50569.289157862346,118.2797,118.4,118.2626,118.3742,50569.2892
2015-04-17 15:55:00,137.87,138.04,137.85,137.97,83495.7431531439,118.3828,118.5288,118.3656,118.4687,83495.7432
2015-04-20 09:30:00,138.89,140.09,138.84,139.7,41132.4238383424,119.2586,120.289,119.2157,119.9541,41132.4238
2015-04-20 09:35:00,139.63,139.68,139.39,139.46,19899.476869422502,119.894,119.937,119.6879,119.748,19899.4769
2015-04-20 09:40:00,139.36,139.52,139.33,139.39,11180.633911170376,119.6622,119.7996,119.6364,119.6879,11180.6339
2015-04-20 09:45:00,139.35,139.56,139.32,139.36,5333.880397989537,119.6536,119.8339,119.6278,119.6622,5333.8804
2015-04-20 09:50:00,139.43,139.52,139.26,139.26,4718.432659759975,119.7223,119.7996,119.5763,119.5763,4718.4327
2015-04-20 09:55:00,139.29,139.41,139.24,139.27,6051.902759257359,119.6021,119.7051,119.5591,119.5849,6051.9028
2015-04-20 10:00:00,139.31,139.31,138.9,139.01,6051.902759257359,119.6192,119.6192,119.2672,119.3617,6051.9028
2015-04-20 10:05:00,139.01,139.22,138.95,139.08,9334.29069648169,119.3617,119.542,119.3101,119.4218,9334.2907
2015-04-20 10:10:00,139.15,139.15,139.04,139.13,4000.410298492153,119.4819,119.4819,119.3874,119.4647,4000.4103
2015-04-20 10:15:00,139.11,139.29,139.11,139.28,8616.268335213868,119.4475,119.6021,119.4475,119.5935,8616.2683
2015-04-20 10:20:00,139.27,139.44,139.19,139.37,5949.328136219099,119.5849,119.7309,119.5162,119.6708,5949.3281
2015-04-20 10:25:00,139.37,139.63,139.37,139.63,5436.455021027798,119.6708,119.894,119.6708,119.894,5436.455
2015-04-20 10:30:00,139.64,139.89,139.64,139.87,25438.506513488563,119.9026,120.1173,119.9026,120.1001,25438.5065
2015-04-20 10:35:00,139.89,140.06,139.77,139.77,12616.67863370602,120.1173,120.2632,120.0142,120.0142,12616.6786
2015-04-20 10:40:00,139.78,139.95,139.77,139.95,11180.633911170376,120.0228,120.1688,120.0142,120.1688,11180.6339
2015-04-20 10:45:00,139.93,140.02,139.9,139.99,8411.119089137346,120.1516,120.2289,120.1259,120.2031,8411.1191
2015-04-20 10:50:00,140.03,140.1,140.02,140.05,6667.350497486921,120.2375,120.2976,120.2289,120.2547,6667.3505
2015-04-20 10:55:00,140.06,140.3,140.06,140.2,7898.245973946045,120.2632,120.4693,120.2632,120.3835,7898.246
2015-04-20 11:00:00,140.23,140.34,140.23,140.27,5744.178890142579,120.4092,120.5037,120.4092,120.4436,5744.1789
2015-04-20 11:05:00,140.3,140.35,140.23,140.34,6051.902759257359,120.4693,120.5123,120.4092,120.5037,6051.9028
2015-04-20 11:10:00,140.35,140.35,140.28,140.31,5231.305774951277,120.5123,120.5123,120.4521,120.4779,5231.3058
2015-04-20 11:15:00,140.34,140.38,140.24,140.25,14770.745717509488,120.5037,120.538,120.4178,120.4264,14770.7457
2015-04-20 11:20:00,140.25,140.28,140.16,140.19,12924.402502820802,120.4264,120.4521,120.3491,120.3749,12924.4025
2015-04-20 11:25:00,140.16,140.19,140.11,140.19,7077.648989639963,120.3491,120.3749,120.3062,120.3749,7077.649
2015-04-20 11:30:00,140.17,140.24,140.15,140.18,6257.0520053338805,120.3577,120.4178,120.3405,120.3663,6257.052
2015-04-20 11:35:00,140.21,140.32,140.21,140.25,8205.969843060826,120.392,120.4865,120.392,120.4264,8205.9698
2015-04-20 11:40:00,140.28,140.45,140.28,140.45,6359.626628372141,120.4521,120.5981,120.4521,120.5981,6359.6266
2015-04-20 11:45:00,140.47,140.48,140.41,140.45,6462.201251410401,120.6153,120.6239,120.5638,120.5981,6462.2013
2015-04-20 11:50:00,140.44,140.49,140.43,140.47,3795.261052415632,120.5895,120.6325,120.5809,120.6153,3795.2611
2015-04-20 11:55:00,140.48,140.61,140.48,140.56,7487.947481793004,120.6239,120.7355,120.6239,120.6926,7487.9475
2015-04-20 12:00:00,140.55,140.56,140.41,140.45,7590.522104831264,120.684,120.6926,120.5638,120.5981,7590.5221
2015-04-20 12:05:00,140.43,140.45,140.34,140.37,11796.081649399935,120.5809,120.5981,120.5037,120.5294,11796.0816
2015-04-20 12:10:00,140.32,140.37,140.25,140.27,5436.455021027798,120.4865,120.5294,120.4264,120.4436,5436.455
2015-04-20 12:15:00,140.26,140.33,140.2,140.3,4923.581905836496,120.435,120.4951,120.3835,120.4693,4923.5819
2015-04-20 12:20:00,140.31,140.4,140.29,140.33,17642.835162580777,120.4779,120.5552,120.4607,120.4951,17642.8352
2015-04-20 12:25:00,140.35,140.39,140.33,140.39,2872.089445071289,120.5123,120.5466,120.4951,120.5466,2872.0894
2015-04-20 12:30:00,140.38,140.38,140.22,140.22,9436.86531951995,120.538,120.538,120.4006,120.4006,9436.8653
2015-04-20 12:35:00,140.24,140.37,140.2,140.3,18566.00676992512,120.4178,120.5294,120.3835,120.4693,18566.0068
2015-04-20 12:40:00,140.26,140.28,140.22,140.25,3590.111806339112,120.435,120.4521,120.4006,120.4264,3590.1118
2015-04-20 12:45:00,140.23,140.29,140.23,140.27,5744.178890142579,120.4092,120.4607,120.4092,120.4436,5744.1789
2015-04-20 12:50:00,140.29,140.36,140.27,140.27,7487.947481793004,120.4607,120.5208,120.4436,120.4436,7487.9475
2015-04-20 12:55:00,140.27,140.36,140.23,140.29,6359.626628372141,120.4436,120.5208,120.4092,120.4607,6359.6266
2015-04-20 13:00:00,140.29,140.33,140.28,140.3,6769.925120525182,120.4607,120.4951,120.4521,120.4693,6769.9251
2015-04-20 13:05:00,140.28,140.4,140.28,140.39,11693.507026361678,120.4521,120.5552,120.4521,120.5466,11693.507
2015-04-20 13:10:00,140.37,140.52,140.35,140.5,7282.798235716484,120.5294,120.6582,120.5123,120.641,7282.7982
2015-04-20 13:15:00,140.47,140.6,140.43,140.58,23387.01405272336,120.6153,120.7269,120.5809,120.7097,23387.0141
2015-04-20 13:20:00,140.59,140.59,140.41,140.55,18566.00676992512,120.7183,120.7183,120.5638,120.684,18566.0068
2015-04-20 13:25:00,140.53,140.56,140.38,140.43,18360.8575238486,120.6668,120.6926,120.538,120.5809,18360.8575
2015-04-20 13:30:00,140.41,140.45,140.37,140.39,9642.014565596472,120.5638,120.5981,120.5294,120.5466,9642.0146
2015-04-20 13:35:00,140.39,140.42,140.32,140.4,11385.783157246897,120.5466,120.5724,120.4865,120.5552,11385.7832
2015-04-20 13:40:00,140.41,140.44,140.35,140.36,9642.014565596472,120.5638,120.5895,120.5123,120.5208,9642.0146
2015-04-20 13:45:00,140.36,140.45,140.36,140.41,7590.522104831264,120.5208,120.5981,120.5208,120.5638,7590.5221
2015-04-20 13:50:00,140.4,140.43,140.31,140.35,9847.163811672992,120.5552,120.5809,120.4779,120.5123,9847.1638
2015-04-20 13:55:00,140.35,140.43,140.34,140.39,5539.029644066058,120.5123,120.5809,120.5037,120.5466,5539.0296
2015-04-20 14:00:00,140.39,140.45,140.36,140.45,7282.798235716484,120.5466,120.5981,120.5208,120.5981,7282.7982
2015-04-20 14:05:00,140.46,140.53,140.43,140.49,12616.67863370602,120.6067,120.6668,120.5809,120.6325,12616.6786
2015-04-20 14:10:00,140.45,140.53,140.42,140.46,16822.238178274692,120.5981,120.6668,120.5724,120.6067,16822.2382
2015-04-20 14:15:00,140.46,140.53,140.44,140.44,4102.984921530413,120.6067,120.6668,120.5895,120.5895,4102.9849
2015-04-20 14:20:00,140.44,140.53,140.44,140.53,9642.014565596472,120.5895,120.6668,120.5895,120.6668,9642.0146
2015-04-20 14:25:00,140.49,140.51,140.45,140.47,14873.320340547749,120.6325,120.6496,120.5981,120.6153,14873.3203
2015-04-20 14:30:00,140.46,140.49,140.41,140.41,16514.514309159913,120.6067,120.6325,120.5638,120.5638,16514.5143
2015-04-20 14:35:00,140.42,140.52,140.42,140.46,18463.43214688686,120.5724,120.6582,120.5724,120.6067,18463.4321
2015-04-20 14:40:00,140.48,140.54,140.44,140.5,6564.775874448661,120.6239,120.6754,120.5895,120.641,6564.7759
2015-04-20 14:45:00,140.52,140.57,140.45,140.46,7795.671350907785,120.6582,120.7012,120.5981,120.6067,7795.6714
2015-04-20 14:50:00,140.47,140.5,140.29,140.38,9231.71607344343,120.6153,120.641,120.4607,120.538,9231.7161
2015-04-20 14:55:00,140.37,140.42,140.31,140.37,4205.559544568673,120.5294,120.5724,120.4779,120.5294,4205.5595
2015-04-20 15:00:00,140.42,140.47,140.33,140.47,6462.201251410401,120.5724,120.6153,120.4951,120.6153,6462.2013
2015-04-20 15:05:00,140.46,140.63,140.46,140.63,5333.880397989537,120.6067,120.7527,120.6067,120.7527,5333.8804
2015-04-20 15:10:00,140.64,140.65,140.47,140.55,15488.76807877731,120.7613,120.7698,120.6153,120.684,15488.7681
2015-04-20 15:15:00,140.53,140.67,140.51,140.63,23694.737921838136,120.6668,120.787,120.6496,120.7527,23694.7379
2015-04-20 15:20:00,140.64,140.66,140.52,140.53,11078.059288132115,120.7613,120.7784,120.6582,120.6668,11078.0593
2015-04-20 15:25:00,140.53,140.54,140.44,140.5,8411.119089137346,120.6668,120.6754,120.5895,120.641,8411.1191
2015-04-20 15:30:00,140.5,140.54,140.42,140.44,16617.088932198174,120.641,120.6754,120.5724,120.5895,16617.0889
2015-04-20 15:35:00,140.44,140.46,140.28,140.31,16206.790440045132,120.5895,120.6067,120.4521,120.4779,16206.7904
2015-04-20 15:40:00,140.29,140.35,140.22,140.26,16617.088932198174,120.4607,120.5123,120.4006,120.435,16617.0889
2015-04-20 15:45:00,140.28,140.48,140.27,140.48,41234.99846138065,120.4521,120.6239,120.4436,120.6239,41234.9985
2015-04-20 15:50:00,140.47,140.59,140.45,140.58,45030.259513796285,120.6153,120.7183,120.5981,120.7097,45030.2595
2015-04-20 15:55:00,140.58,140.64,140.5,140.57,106267.30946763772,120.7097,120.7613,120.641,120.7012,106267.3095
2015-04-21 09:30:00,140.99,141.54,140.88,141.48,60519.02759257359,121.0618,121.5341,120.9673,121.4825,60519.0276
2015-04-21 09:35:00,141.47,141.69,140.99,141.53,29849.215304133755,121.4739,121.6628,121.0618,121.5255,29849.2153
2015-04-21 09:40:00,141.44,141.58,141.04,141.12,34670.22258693199,121.4482,121.5684,121.1047,121.1734,34670.2226
2015-04-21 09:45:00,141.14,141.28,141.06,141.15,7693.096727869524,121.1906,121.3108,121.1219,121.1992,7693.0967
2015-04-21 09:50:00,141.16,141.25,141.09,141.21,71391.93763462918,121.2078,121.285,121.1477,121.2507,71391.9376
2015-04-21 09:55:00,141.19,141.19,140.87,140.9,14565.596471432968,121.2335,121.2335,120.9588,120.9845,14565.5965
2015-04-21 10:00:00,140.91,141.11,140.85,140.87,15488.76807877731,120.9931,121.1648,120.9416,120.9588,15488.7681
2015-04-21 10:05:00,140.84,140.84,140.66,140.79,13642.424864088624,120.933,120.933,120.7784,120.8901,13642.4249
2015-04-21 10:10:00,140.79,141.01,140.72,140.96,11590.932403323415,120.8901,121.079,120.83,121.036,11590.9324
2015-04-21 10:15:00,140.94,141.17,140.84,141.14,10770.335419017334,121.0189,121.2163,120.933,121.1906,10770.3354
2015-04-21 10:20:00,141.13,141.29,141.03,141.24,11796.081649399935,121.182,121.3194,121.0961,121.2765,11796.0816
2015-04-21 10:25:00,141.25,141.25,140.95,141.09,7693.096727869524,121.285,121.285,121.0274,121.1477,7693.0967
2015-04-21 10:30:00,140.99,141.14,140.84,141.06,9436.86531951995,121.0618,121.1906,120.933,121.1219,9436.8653
2015-04-21 10:35:00,141.05,141.31,141.05,141.18,12411.5293876295,121.1133,121.3366,121.1133,121.2249,12411.5294
2015-04-21 10:40:00,141.18,141.28,141.03,141.23,15078.46958662427,121.2249,121.3108,121.0961,121.2679,15078.4696
2015-04-21 10:45:00,141.29,141.41,141.22,141.32,11796.081649399935,121.3194,121.4224,121.2593,121.3451,11796.0816
2015-04-21 10:50:00,141.3,141.44,141.29,141.37,4205.559544568673,121.328,121.4482,121.3194,121.3881,4205.5595
2015-04-21 10:55:00,141.37,141.57,141.29,141.53,13232.126371935585,121.3881,121.5598,121.3194,121.5255,13232.1264
2015-04-21 11:00:00,141.53,141.68,141.42,141.57,11488.357780285158,121.5255,121.6543,121.431,121.5598,11488.3578
2015-04-21 11:05:00,141.55,142.03,141.55,141.99,24105.036413991176,121.5426,121.9548,121.5426,121.9204,24105.0364
2015-04-21 11:10:00,141.98,142.23,141.95,142.17,34670.22258693199,121.9119,122.1265,121.8861,122.075,34670.2226
2015-04-21 11:15:00,142.22,142.3,142.05,142.17,18463.43214688686,122.1179,122.1866,121.972,122.075,18463.4321
2015-04-21 11:20:00,142.14,142.27,142.09,142.23,17129.962047389476,122.0492,122.1609,122.0063,122.1265,17129.962
2015-04-21 11:25:00,142.24,142.34,142.13,142.26,11283.208534208636,122.1351,122.221,122.0407,122.1523,11283.2085
2015-04-21 11:30:00,142.23,142.28,142.15,142.23,19591.753000307723,122.1265,122.1695,122.0578,122.1265,19591.753
2015-04-21 11:35:00,142.24,142.42,142.19,142.25,49646.117550518,122.1351,122.2897,122.0922,122.1437,49646.1176
2015-04-21 11:40:00,142.25,142.25,141.93,142.01,13744.999487126885,122.1437,122.1437,121.8689,121.9376,13744.9995
2015-04-21 11:45:00,141.97,142.01,141.9,142.01,10462.611549902556,121.9033,121.9376,121.8432,121.9376,10462.6115
2015-04-21 11:50:00,142.01,142.05,141.86,142.05,9129.14145040517,121.9376,121.972,121.8088,121.972,9129.1415
2015-04-21 11:55:00,142.05,142.1,141.98,142.05,8923.992204328648,121.972,122.0149,121.9119,121.972,8923.9922
2015-04-21 12:00:00,142.05,142.23,142.0,142.19,24515.33490614422,121.972,122.1265,121.929,122.0922,24515.3349
2015-04-21 12:05:00,142.22,142.22,142.06,142.18,10462.611549902556,122.1179,122.1179,121.9806,122.0836,10462.6115
2015-04-21 12:10:00,142.2,142.2,142.08,142.14,4923.581905836496,122.1008,122.1008,121.9977,122.0492,4923.5819
2015-04-21 12:15:00,142.14,142.23,142.11,142.2,10872.910042055595,122.0492,122.1265,122.0235,122.1008,10872.91
2015-04-21 12:20:00,142.23,142.27,142.2,142.2,6564.775874448661,122.1265,122.1609,122.1008,122.1008,6564.7759
2015-04-21 12:25:00,142.21,142.26,142.17,142.23,6462.201251410401,122.1093,122.1523,122.075,122.1265,6462.2013
2015-04-21 12:30:00,142.23,142.26,142.1,142.18,6769.925120525182,122.1265,122.1523,122.0149,122.0836,6769.9251
2015-04-21 12:35:00,142.16,142.27,142.16,142.24,5128.731151913016,122.0664,122.1609,122.0664,122.1351,5128.7312
2015-04-21 12:40:00,142.23,142.24,142.1,142.11,8000.820596984306,122.1265,122.1351,122.0149,122.0235,8000.8206
2015-04-21 12:45:00,142.11,142.12,141.89,141.92,6872.499743563442,122.0235,122.0321,121.8346,121.8603,6872.4997
2015-04-21 12:50:00,141.93,142.06,141.93,142.06,6872.499743563442,121.8689,121.9806,121.8689,121.9806,6872.4997
2015-04-21 12:55:00,142.06,142.23,142.06,142.14,8923.992204328648,121.9806,122.1265,121.9806,122.0492,8923.9922
2015-04-21 13:00:00,142.13,142.27,142.09,142.23,12616.67863370602,122.0407,122.1609,122.0063,122.1265,12616.6786
2015-04-21 13:05:00,142.21,142.24,142.13,142.15,12308.95476459124,122.1093,122.1351,122.0407,122.0578,12308.9548
2015-04-21 13:10:00,142.15,142.3,142.15,142.3,8923.992204328648,122.0578,122.1866,122.0578,122.1866,8923.9922
2015-04-21 13:15:00,142.27,142.3,142.12,142.24,16104.215817006872,122.1609,122.1866,122.0321,122.1351,16104.2158
2015-04-21 13:20:00,142.24,142.27,142.14,142.24,12308.95476459124,122.1351,122.1609,122.0492,122.1351,12308.9548
2015-04-21 13:25:00,142.25,142.26,142.16,142.22,17335.111293465994,122.1437,122.1523,122.0664,122.1179,17335.1113
2015-04-21 13:30:00,142.23,142.24,142.16,142.24,13437.275618012103,122.1265,122.1351,122.0664,122.1351,13437.2756
2015-04-21 13:35:00,142.22,142.22,141.96,142.13,9436.86531951995,122.1179,122.1179,121.8947,122.0407,9436.8653
2015-04-21 13:40:00,142.11,142.11,141.96,142.02,20822.648476766848,122.0235,122.0235,121.8947,121.9462,20822.6485
2015-04-21 13:45:00,142.01,142.01,141.84,141.94,16617.088932198174,121.9376,121.9376,121.7916,121.8775,16617.0889
2015-04-21 13:50:00,141.94,142.0,141.94,141.99,32413.580880090263,121.8775,121.929,121.8775,121.9204,32413.5809
2015-04-21 13:55:00,141.96,141.96,141.78,141.8,11488.357780285158,121.8947,121.8947,121.7401,121.7573,11488.3578
2015-04-21 14:00:00,141.78,142.04,141.76,141.99,15386.193455739049,121.7401,121.9634,121.723,121.9204,15386.1935
2015-04-21 14:05:00,142.01,142.01,141.85,141.9,4205.559544568673,121.9376,121.9376,121.8002,121.8432,4205.5595
2015-04-21 14:10:00,141.92,142.09,141.91,142.04,9129.14145040517,121.8603,122.0063,121.8518,121.9634,9129.1415
2015-04-21 14:15:00,142.02,142.13,141.96,141.98,8718.842958252128,121.9462,122.0407,121.8947,121.9119,8718.843
2015-04-21 14:20:00,141.96,142.07,141.95,142.02,14873.320340547749,121.8947,121.9891,121.8861,121.9462,14873.3203
2015-04-21 14:25:00,142.04,142.22,141.94,141.98,23079.290183608573,121.9634,122.1179,121.8775,121.9119,23079.2902
2015-04-21 14:30:00,141.99,142.04,141.95,142.0,8821.417581290389,121.9204,121.9634,121.8861,121.929,8821.4176
2015-04-21 14:35:00,141.97,142.0,141.96,141.96,7385.372858754744,121.9033,121.929,121.8947,121.8947,7385.3729
2015-04-21 14:40:00,141.96,142.07,141.92,142.04,12821.82787978254,121.8947,121.9891,121.8603,121.9634,12821.8279
2015-04-21 14:45:00,142.02,142.05,141.96,142.04,6872.499743563442,121.9462,121.972,121.8947,121.9634,6872.4997
2015-04-21 14:50:00,142.0,142.05,141.97,142.04,4718.432659759975,121.929,121.972,121.9033,121.9634,4718.4327
2015-04-21 14:55:00,142.04,142.04,141.92,141.99,11283.208534208636,121.9634,121.9634,121.8603,121.9204,11283.2085
2015-04-21 15:00:00,141.98,141.99,141.91,141.97,12206.38014155298,121.9119,121.9204,121.8518,121.9033,12206.3801
2015-04-21 15:05:00,141.96,142.02,141.95,141.98,9539.43994255821,121.8947,121.9462,121.8861,121.9119,9539.4399
2015-04-21 15:10:00,141.98,142.02,141.96,142.0,8923.992204328648,121.9119,121.9462,121.8947,121.929,8923.9922
2015-04-21 15:15:00,141.99,142.03,141.93,142.02,14565.596471432968,121.9204,121.9548,121.8689,121.9462,14565.5965
2015-04-21 15:20:00,142.0,142.06,141.94,142.02,18258.28290081034,121.929,121.9806,121.8775,121.9462,18258.2829
2015-04-21 15:25:00,142.02,142.04,141.93,141.98,18053.13365473381,121.9462,121.9634,121.8689,121.9119,18053.1337
2015-04-21 15:30:00,141.97,141.99,141.85,141.85,33439.32711047287,121.9033,121.9204,121.8002,121.8002,33439.3271
2015-04-21 15:35:00,141.85,141.89,141.81,141.88,22258.69319930249,121.8002,121.8346,121.7659,121.826,22258.6932
2015-04-21 15:40:00,141.88,141.93,141.83,141.86,26874.551236024206,121.826,121.8689,121.7831,121.8088,26874.5512
2015-04-21 15:45:00,141.82,141.85,141.76,141.78,42876.19242999282,121.7745,121.8002,121.723,121.7401,42876.1924
2015-04-21 15:50:00,141.78,141.94,141.77,141.94,43901.93866037543,121.7401,121.8775,121.7315,121.8775,43901.9387
2015-04-21 15:55:00,141.94,142.05,141.87,141.91,83188.01928402913,121.8775,121.972,121.8174,121.8518,83188.0193
2015-04-22 09:30:00,141.73,141.75,141.39,141.65,38055.185147194585,121.6972,121.7144,121.4053,121.6285,38055.1851
2015-04-22 09:35:00,141.65,142.02,141.37,141.96,25028.20802133552,121.6285,121.9462,121.3881,121.8947,25028.208
2015-04-22 09:40:00,141.99,142.04,141.75,141.86,20309.775361575543,121.9204,121.9634,121.7144,121.8088,20309.7754
2015-04-22 09:45:00,141.87,141.87,141.63,141.63,18668.58139296338,121.8174,121.8174,121.6113,121.6113,18668.5814
2015-04-22 09:50:00,141.72,141.73,141.38,141.38,7385.372858754744,121.6886,121.6972,121.3967,121.3967,7385.3729
2015-04-22 09:55:00,141.36,141.42,141.28,141.34,5231.305774951277,121.3795,121.431,121.3108,121.3623,5231.3058
2015-04-22 10:00:00,141.36,141.36,140.71,140.79,14770.745717509488,121.3795,121.3795,120.8214,120.8901,14770.7457
2015-04-22 10:05:00,140.78,140.98,140.78,140.85,20514.924607652065,120.8815,121.0532,120.8815,120.9416,20514.9246
2015-04-22 10:10:00,140.81,140.96,140.65,140.75,16617.088932198174,120.9072,121.036,120.7698,120.8557,16617.0889
2015-04-22 10:15:00,140.73,140.73,140.34,140.55,8411.119089137346,120.8385,120.8385,120.5037,120.684,8411.1191
2015-04-22 10:20:00,140.51,140.54,140.34,140.4,9744.58918863473,120.6496,120.6754,120.5037,120.5552,9744.5892
2015-04-22 10:25:00,140.45,140.65,140.44,140.51,8616.268335213868,120.5981,120.7698,120.5895,120.6496,8616.2683
2015-04-22 10:30:00,140.47,140.6,140.35,140.6,12308.95476459124,120.6153,120.7269,120.5123,120.7269,12308.9548
2015-04-22 10:35:00,140.58,140.61,140.45,140.58,8821.417581290389,120.7097,120.7355,120.5981,120.7097,8821.4176
2015-04-22 10:40:00,140.59,140.87,140.58,140.78,10667.760795979077,120.7183,120.9588,120.7097,120.8815,10667.7608
2015-04-22 10:45:00,140.85,140.86,140.69,140.78,8103.395220022566,120.9416,120.9502,120.8042,120.8815,8103.3952
2015-04-22 10:50:00,140.8,140.88,140.63,140.63,15693.91732485383,120.8986,120.9673,120.7527,120.7527,15693.9173
2015-04-22 10:55:00,140.67,140.76,140.51,140.64,9231.71607344343,120.787,120.8643,120.6496,120.7613,9231.7161
2015-04-22 11:00:00,140.7,140.78,140.54,140.57,7795.671350907785,120.8128,120.8815,120.6754,120.7012,7795.6714
2015-04-22 11:05:00,140.56,140.66,140.54,140.55,6667.350497486921,120.6926,120.7784,120.6754,120.684,6667.3505
2015-04-22 11:10:00,140.57,140.74,140.51,140.52,6462.201251410401,120.7012,120.8471,120.6496,120.6582,6462.2013
2015-04-22 11:15:00,140.54,140.78,140.5,140.56,10872.910042055595,120.6754,120.8815,120.641,120.6926,10872.91
2015-04-22 11:20:00,140.5,140.59,140.43,140.48,12308.95476459124,120.641,120.7183,120.5809,120.6239,12308.9548
2015-04-22 11:25:00,140.49,140.51,140.38,140.4,6462.201251410401,120.6325,120.6496,120.538,120.5552,6462.2013
2015-04-22 11:30:00,140.43,140.6,140.42,140.56,7898.245973946045,120.5809,120.7269,120.5724,120.6926,7898.246
2015-04-22 11:35:00,140.61,140.61,140.44,140.55,6051.902759257359,120.7355,120.7355,120.5895,120.684,6051.9028
2015-04-22 11:40:00,140.58,140.59,140.4,140.5,4718.432659759975,120.7097,120.7183,120.5552,120.641,4718.4327
2015-04-22 11:45:00,140.54,140.72,140.54,140.55,4000.410298492153,120.6754,120.83,120.6754,120.684,4000.4103
2015-04-22 11:50:00,140.51,140.54,140.41,140.44,4410.708790645194,120.6496,120.6754,120.5638,120.5895,4410.7088
2015-04-22 11:55:00,140.41,140.57,140.38,140.57,3897.8356754538927,120.5638,120.7012,120.538,120.7012,3897.8357
2015-04-22 12:00:00,140.62,140.62,140.42,140.59,14257.872602318186,120.7441,120.7441,120.5724,120.7183,14257.8726
2015-04-22 12:05:00,140.54,140.6,140.41,140.56,14052.723356241666,120.6754,120.7269,120.5638,120.6926,14052.7234
2015-04-22 12:10:00,140.56,140.69,140.54,140.67,5026.156528874756,120.6926,120.8042,120.6754,120.787,5026.1565
2015-04-22 12:15:00,140.65,140.67,140.51,140.52,5744.178890142579,120.7698,120.787,120.6496,120.6582,5744.1789
2015-04-22 12:20:00,140.53,140.64,140.52,140.63,4821.007282798236,120.6668,120.7613,120.6582,120.7527,4821.0073
2015-04-22 12:25:00,140.61,140.62,140.46,140.54,8616.268335213868,120.7355,120.7441,120.6067,120.6754,8616.2683
2015-04-22 12:30:00,140.58,140.59,140.3,140.33,5333.880397989537,120.7097,120.7183,120.4693,120.4951,5333.8804
2015-04-22 12:35:00,140.33,140.44,140.32,140.41,2666.9401989947687,120.4951,120.5895,120.4865,120.5638,2666.9402
2015-04-22 12:40:00,140.42,140.42,140.33,140.34,4821.007282798236,120.5724,120.5724,120.4951,120.5037,4821.0073
2015-04-22 12:45:00,140.34,140.46,140.27,140.31,5436.455021027798,120.5037,120.6067,120.4436,120.4779,5436.455
2015-04-22 12:50:00,140.28,140.47,140.27,140.4,5641.604267104318,120.4521,120.6153,120.4436,120.5552,5641.6043
2015-04-22 12:55:00,140.42,140.6,140.37,140.52,20720.073853728587,120.5724,120.7269,120.5294,120.6582,20720.0739
2015-04-22 13:00:00,140.55,140.56,140.41,140.41,4410.708790645194,120.684,120.6926,120.5638,120.5638,4410.7088
2015-04-22 13:05:00,140.46,140.5,140.35,140.36,3897.8356754538927,120.6067,120.641,120.5123,120.5208,3897.8357
2015-04-22 13:10:00,140.36,140.51,140.36,140.43,9231.71607344343,120.5208,120.6496,120.5208,120.5809,9231.7161
2015-04-22 13:15:00,140.43,140.51,140.37,140.41,5026.156528874756,120.5809,120.6496,120.5294,120.5638,5026.1565
2015-04-22 13:20:00,140.42,140.64,140.41,140.62,13232.126371935585,120.5724,120.7613,120.5638,120.7441,13232.1264
2015-04-22 13:25:00,140.65,140.67,140.6,140.6,4102.984921530413,120.7698,120.787,120.7269,120.7269,4102.9849
2015-04-22 13:30:00,140.59,140.62,140.54,140.6,2872.089445071289,120.7183,120.7441,120.6754,120.7269,2872.0894
2015-04-22 13:35:00,140.58,140.59,140.51,140.57,6154.47738229562,120.7097,120.7183,120.6496,120.7012,6154.4774
2015-04-22 13:40:00,140.58,140.78,140.58,140.72,4821.007282798236,120.7097,120.8815,120.7097,120.83,4821.0073
2015-04-22 13:45:00,140.69,140.77,140.66,140.66,5949.328136219099,120.8042,120.8729,120.7784,120.7784,5949.3281
2015-04-22 13:50:00,140.64,140.66,140.53,140.55,9539.43994255821,120.7613,120.7784,120.6668,120.684,9539.4399
2015-04-22 13:55:00,140.58,140.64,140.56,140.58,5231.305774951277,120.7097,120.7613,120.6926,120.7097,5231.3058
2015-04-22 14:00:00,140.58,140.58,140.51,140.55,8000.820596984306,120.7097,120.7097,120.6496,120.684,8000.8206
2015-04-22 14:05:00,140.56,140.82,140.56,140.81,5436.455021027798,120.6926,120.9158,120.6926,120.9072,5436.455
2015-04-22 14:10:00,140.85,140.94,140.85,140.88,2564.365575956508,120.9416,121.0189,120.9416,120.9673,2564.3656
2015-04-22 14:15:00,140.87,140.89,140.66,140.69,6872.499743563442,120.9588,120.9759,120.7784,120.8042,6872.4997
2015-04-22 14:20:00,140.69,140.77,140.67,140.68,8616.268335213868,120.8042,120.8729,120.787,120.7956,8616.2683
2015-04-22 14:25:00,140.68,140.7,140.58,140.68,9949.738434711251,120.7956,120.8128,120.7097,120.7956,9949.7384
2015-04-22 14:30:00,140.69,140.71,140.65,140.69,5744.178890142579,120.8042,120.8214,120.7698,120.8042,5744.1789
2015-04-22 14:35:00,140.7,140.71,140.62,140.7,13539.850241050364,120.8128,120.8214,120.7441,120.8128,13539.8502
2015-04-22 14:40:00,140.67,140.7,140.63,140.64,6154.47738229562,120.787,120.8128,120.7527,120.7613,6154.4774
2015-04-22 14:45:00,140.64,140.67,140.61,140.63,4923.581905836496,120.7613,120.787,120.7355,120.7527,4923.5819
2015-04-22 14:50:00,140.63,140.64,140.51,140.58,15181.044209662528,120.7527,120.7613,120.6496,120.7097,15181.0442
2015-04-22 14:55:00,140.57,140.67,140.56,140.61,15488.76807877731,120.7012,120.787,120.6926,120.7355,15488.7681
2015-04-22 15:00:00,140.62,140.69,140.59,140.6,8923.992204328648,120.7441,120.8042,120.7183,120.7269,8923.9922
2015-04-22 15:05:00,140.6,140.66,140.54,140.58,13950.148733203405,120.7269,120.7784,120.6754,120.7097,13950.1487
2015-04-22 15:10:00,140.59,140.64,140.48,140.54,7180.223612678223,120.7183,120.7613,120.6239,120.6754,7180.2236
2015-04-22 15:15:00,140.57,140.59,140.49,140.49,7693.096727869524,120.7012,120.7183,120.6325,120.6325,7693.0967
2015-04-22 15:20:00,140.48,140.65,140.45,140.64,10872.910042055595,120.6239,120.7698,120.5981,120.7613,10872.91
2015-04-22 15:25:00,140.6,140.65,140.56,140.61,12411.5293876295,120.7269,120.7698,120.6926,120.7355,12411.5294
2015-04-22 15:30:00,140.64,140.69,140.55,140.55,16924.812801312954,120.7613,120.8042,120.684,120.684,16924.8128
2015-04-22 15:35:00,140.55,140.65,140.51,140.65,24823.058775259,120.684,120.7698,120.6496,120.7698,24823.0588
2015-04-22 15:40:00,140.61,140.65,140.53,140.59,12103.80551851472,120.7355,120.7698,120.6668,120.7183,12103.8055
2015-04-22 15:45:00,140.6,140.71,140.59,140.67,21027.797722843367,120.7269,120.8214,120.7183,120.787,21027.7977
2015-04-22 15:50:00,140.66,140.76,140.66,140.75,26464.25274387117,120.7784,120.8643,120.7784,120.8557,26464.2527
2015-04-22 15:55:00,140.75,140.76,140.62,140.71,59185.55749307621,120.8557,120.8643,120.7441,120.8214,59185.5575
2015-04-23 09:30:00,139.84,140.3,139.84,140.08,35798.543440352856,120.0743,120.4693,120.0743,120.2804,35798.5434
2015-04-23 09:35:00,140.21,140.37,140.03,140.14,6462.201251410401,120.392,120.5294,120.2375,120.3319,6462.2013
2015-04-23 09:40:00,140.02,140.28,140.02,140.17,4102.984921530413,120.2289,120.4521,120.2289,120.3577,4102.9849
2015-04-23 09:45:00,140.2,140.33,140.14,140.27,2359.216329879988,120.3835,120.4951,120.3319,120.4436,2359.2163
2015-04-23 09:50:00,140.3,140.41,140.26,140.33,3897.8356754538927,120.4693,120.5638,120.435,120.4951,3897.8357
2015-04-23 09:55:00,140.32,140.46,140.23,140.28,4923.581905836496,120.4865,120.6067,120.4092,120.4521,4923.5819
2015-04-23 10:00:00,140.31,140.41,140.22,140.35,5539.029644066058,120.4779,120.5638,120.4006,120.5123,5539.0296
2015-04-23 10:05:00,140.36,140.36,140.14,140.18,4615.858036721715,120.5208,120.5208,120.3319,120.3663,4615.858
2015-04-23 10:10:00,140.14,140.18,140.0,140.07,6769.925120525182,120.3319,120.3663,120.2117,120.2718,6769.9251
2015-04-23 10:15:00,140.08,140.18,139.63,139.71,25233.35726741204,120.2804,120.3663,119.894,119.9627,25233.3573
2015-04-23 10:20:00,139.75,139.92,139.63,139.9,7180.223612678223,119.9971,120.143,119.894,120.1259,7180.2236
2015-04-23 10:25:00,139.79,140.05,139.79,140.01,4410.708790645194,120.0314,120.2547,120.0314,120.2203,4410.7088
2015-04-23 10:30:00,140.1,140.26,140.1,140.18,9642.014565596472,120.2976,120.435,120.2976,120.3663,9642.0146
2015-04-23 10:35:00,140.16,140.2,140.12,140.18,4205.559544568673,120.3491,120.3835,120.3148,120.3663,4205.5595
2015-04-23 10:40:00,140.16,140.34,140.13,140.34,8718.842958252128,120.3491,120.5037,120.3233,120.5037,8718.843
2015-04-23 10:45:00,140.31,140.31,140.14,140.19,6257.0520053338805,120.4779,120.4779,120.3319,120.3749,6257.052
2015-04-23 10:50:00,140.22,140.27,140.09,140.25,12719.25325674428,120.4006,120.4436,120.289,120.4264,12719.2533
2015-04-23 10:55:00,140.28,140.33,140.2,140.22,5026.156528874756,120.4521,120.4951,120.3835,120.4006,5026.1565
2015-04-23 11:00:00,140.25,140.38,140.25,140.37,6257.0520053338805,120.4264,120.538,120.4264,120.5294,6257.052
2015-04-23 11:05:00,140.36,140.45,140.33,140.36,4000.410298492153,120.5208,120.5981,120.4951,120.5208,4000.4103
2015-04-23 11:10:00,140.35,140.41,140.33,140.4,3590.111806339112,120.5123,120.5638,120.4951,120.5552,3590.1118
2015-04-23 11:15:00,140.38,140.41,140.28,140.32,6462.201251410401,120.538,120.5638,120.4521,120.4865,6462.2013
2015-04-23 11:20:00,140.28,140.34,140.2,140.33,5026.156528874756,120.4521,120.5037,120.3835,120.4951,5026.1565
2015-04-23 11:25:00,140.41,140.49,140.32,140.43,4718.432659759975,120.5638,120.6325,120.4865,120.5809,4718.4327
2015-04-23 11:30:00,140.41,140.42,140.31,140.39,5641.604267104318,120.5638,120.5724,120.4779,120.5466,5641.6043
2015-04-23 11:35:00,140.42,140.47,140.39,140.4,2564.365575956508,120.5724,120.6153,120.5466,120.5552,2564.3656
2015-04-23 11:40:00,140.4,140.44,140.22,140.23,7693.096727869524,120.5552,120.5895,120.4006,120.4092,7693.0967
2015-04-23 11:45:00,140.27,140.3,140.19,140.19,2666.9401989947687,120.4436,120.4693,120.3749,120.3749,2666.9402
2015-04-23 11:50:00,140.22,140.69,140.21,140.63,8821.417581290389,120.4006,120.8042,120.392,120.7527,8821.4176
2015-04-23 11:55:00,140.68,140.7,140.59,140.65,6154.47738229562,120.7956,120.8128,120.7183,120.7698,6154.4774
2015-04-23 12:00:00,140.67,140.69,140.52,140.62,2974.6640681095496,120.787,120.8042,120.6582,120.7441,2974.6641
2015-04-23 12:05:00,140.58,140.68,140.55,140.68,2872.089445071289,120.7097,120.7956,120.684,120.7956,2872.0894
2015-04-23 12:10:00,140.67,140.78,140.65,140.73,3384.962560262591,120.787,120.8815,120.7698,120.8385,3384.9626
2015-04-23 12:15:00,140.75,141.13,140.73,141.04,26361.678120832905,120.8557,121.182,120.8385,121.1047,26361.6781
2015-04-23 12:20:00,141.01,141.08,140.94,140.95,4923.581905836496,121.079,121.1391,121.0189,121.0274,4923.5819
2015-04-23 12:25:00,140.93,141.02,140.91,140.96,5641.604267104318,121.0103,121.0875,120.9931,121.036,5641.6043
2015-04-23 12:30:00,140.93,140.94,140.83,140.87,3179.8133141860703,121.0103,121.0189,120.9244,120.9588,3179.8133
2015-04-23 12:35:00,140.93,141.18,140.9,141.16,4923.581905836496,121.0103,121.2249,120.9845,121.2078,4923.5819
2015-04-23 12:40:00,141.16,141.33,141.16,141.2,1641.1939686121652,121.2078,121.3537,121.2078,121.2421,1641.194
2015-04-23 12:45:00,141.16,141.16,140.96,140.98,7282.798235716484,121.2078,121.2078,121.036,121.0532,7282.7982
2015-04-23 12:50:00,140.98,141.08,140.98,141.08,5128.731151913016,121.0532,121.1391,121.0532,121.1391,5128.7312
2015-04-23 12:55:00,141.09,141.11,141.04,141.08,4205.559544568673,121.1477,121.1648,121.1047,121.1391,4205.5595
2015-04-23 13:00:00,141.06,141.06,140.92,140.93,4410.708790645194,121.1219,121.1219,121.0017,121.0103,4410.7088
2015-04-23 13:05:00,140.93,140.93,140.81,140.82,4821.007282798236,121.0103,121.0103,120.9072,120.9158,4821.0073
2015-04-23 13:10:00,140.81,140.86,140.8,140.8,3590.111806339112,120.9072,120.9502,120.8986,120.8986,3590.1118
2015-04-23 13:15:00,140.8,140.81,140.67,140.73,6051.902759257359,120.8986,120.9072,120.787,120.8385,6051.9028
2015-04-23 13:20:00,140.74,140.92,140.74,140.84,3795.261052415632,120.8471,121.0017,120.8471,120.933,3795.2611
2015-04-23 13:25:00,140.82,140.9,140.79,140.84,3692.686429377372,120.9158,120.9845,120.8901,120.933,3692.6864
2015-04-23 13:30:00,140.84,140.97,140.84,140.93,4000.410298492153,120.933,121.0446,120.933,121.0103,4000.4103
2015-04-23 13:35:00,140.97,140.97,140.87,140.9,2974.6640681095496,121.0446,121.0446,120.9588,120.9845,2974.6641
2015-04-23 13:40:00,140.92,140.97,140.83,140.83,2051.4924607652065,121.0017,121.0446,120.9244,120.9244,2051.4925
2015-04-23 13:45:00,140.8,140.87,140.8,140.83,2359.216329879988,120.8986,120.9588,120.8986,120.9244,2359.2163
2015-04-23 13:50:00,140.83,140.86,140.79,140.85,4615.858036721715,120.9244,120.9502,120.8901,120.9416,4615.858
2015-04-23 13:55:00,140.83,140.88,140.79,140.82,6872.499743563442,120.9244,120.9673,120.8901,120.9158,6872.4997
2015-04-23 14:00:00,140.86,141.04,140.85,141.04,5231.305774951277,120.9502,121.1047,120.9416,121.1047,5231.3058
2015-04-23 14:05:00,141.04,141.13,141.02,141.13,4102.984921530413,121.1047,121.182,121.0875,121.182,4102.9849
2015-04-23 14:10:00,141.09,141.25,141.09,141.25,3077.2386911478097,121.1477,121.285,121.1477,121.285,3077.2387
2015-04-23 14:15:00,141.21,141.22,141.11,141.11,2974.6640681095496,121.2507,121.2593,121.1648,121.1648,2974.6641
2015-04-23 14:20:00,141.13,141.13,140.8,140.81,7282.798235716484,121.182,121.182,120.8986,120.9072,7282.7982
2015-04-23 14:25:00,140.81,140.82,140.73,140.78,5949.328136219099,120.9072,120.9158,120.8385,120.8815,5949.3281
2015-04-23 14:30:00,140.77,140.77,140.67,140.7,8103.395220022566,120.8729,120.8729,120.787,120.8128,8103.3952
2015-04-23 14:35:00,140.74,140.74,140.65,140.7,3487.537183300851,120.8471,120.8471,120.7698,120.8128,3487.5372
2015-04-23 14:40:00,140.72,140.84,140.72,140.84,1846.343214688686,120.83,120.933,120.83,120.933,1846.3432
2015-04-23 14:45:00,140.84,140.88,140.84,140.86,5436.455021027798,120.933,120.9673,120.933,120.9502,5436.455
2015-04-23 14:50:00,140.87,140.89,140.82,140.84,3897.8356754538927,120.9588,120.9759,120.9158,120.933,3897.8357
2015-04-23 14:55:00,140.84,140.93,140.76,140.79,12308.95476459124,120.933,121.0103,120.8643,120.8901,12308.9548
2015-04-23 15:00:00,140.75,140.81,140.72,140.81,5333.880397989537,120.8557,120.9072,120.83,120.9072,5333.8804
2015-04-23 15:05:00,140.81,140.81,140.74,140.77,6257.0520053338805,120.9072,120.9072,120.8471,120.8729,6257.052
2015-04-23 15:10:00,140.77,140.9,140.77,140.9,5539.029644066058,120.8729,120.9845,120.8729,120.9845,5539.0296
2015-04-23 15:15:00,140.93,141.02,140.92,140.99,8923.992204328648,121.0103,121.0875,121.0017,121.0618,8923.9922
2015-04-23 15:20:00,140.96,141.01,140.93,141.01,9744.58918863473,121.036,121.079,121.0103,121.079,9744.5892
2015-04-23 15:25:00,141.02,141.09,140.98,141.08,6975.074366601702,121.0875,121.1477,121.0532,121.1391,6975.0744
2015-04-23 15:30:00,141.08,141.09,140.96,140.98,16514.514309159913,121.1391,121.1477,121.036,121.0532,16514.5143
2015-04-23 15:35:00,140.98,141.07,140.97,141.04,19489.17837726946,121.0532,121.1305,121.0446,121.1047,19489.1784
2015-04-23 15:40:00,141.04,141.11,141.03,141.05,24310.1856600677,121.1047,121.1648,121.0961,121.1133,24310.1857
2015-04-23 15:45:00,141.05,141.08,140.94,140.94,30669.81228843984,121.1133,121.1391,121.0189,121.0189,30669.8123
2015-04-23 15:50:00,140.9,140.93,140.82,140.82,27797.72284336855,120.9845,121.0103,120.9158,120.9158,27797.7228
2015-04-23 15:55:00,140.81,140.81,140.67,140.73,32516.155503128524,120.9072,120.9072,120.787,120.8385,32516.1555
2015-04-24 09:30:00,140.57,140.57,139.77,140.04,26361.678120832905,120.7012,120.7012,120.0142,120.2461,26361.6781
2015-04-24 09:35:00,140.05,140.33,140.02,140.3,3077.2386911478097,120.2547,120.4951,120.2289,120.4693,3077.2387
2015-04-24 09:40:00,140.3,140.43,139.99,140.13,3282.3879372243305,120.4693,120.5809,120.2031,120.3233,3282.3879
2015-04-24 09:45:00,140.2,140.58,140.15,140.42,10770.335419017334,120.3835,120.7097,120.3405,120.5724,10770.3354
2015-04-24 09:50:00,140.43,140.97,140.43,140.58,6154.47738229562,120.5809,121.0446,120.5809,120.7097,6154.4774
2015-04-24 09:55:00,140.57,141.32,140.57,141.29,2256.6417068417272,120.7012,121.3451,120.7012,121.3194,2256.6417
2015-04-24 10:00:00,141.2,141.3,140.96,140.96,6975.074366601702,121.2421,121.328,121.036,121.036,6975.0744
2015-04-24 10:05:00,140.97,141.04,140.69,140.93,16822.238178274692,121.0446,121.1047,120.8042,121.0103,16822.2382
2015-04-24 10:10:00,140.86,141.07,140.8,140.92,8103.395220022566,120.9502,121.1305,120.8986,121.0017,8103.3952
2015-04-24 10:15:00,140.89,141.17,140.87,141.17,9436.86531951995,120.9759,121.2163,120.9588,121.2163,9436.8653
2015-04-24 10:20:00,141.14,141.25,141.13,141.18,3282.3879372243305,121.1906,121.285,121.182,121.2249,3282.3879
2015-04-24 10:25:00,141.17,141.36,141.17,141.27,9949.738434711251,121.2163,121.3795,121.2163,121.3022,9949.7384
2015-04-24 10:30:00,141.29,141.37,141.13,141.13,4410.708790645194,121.3194,121.3881,121.182,121.182,4410.7088
2015-04-24 10:35:00,141.17,141.28,141.15,141.28,2872.089445071289,121.2163,121.3108,121.1992,121.3108,2872.0894
2015-04-24 10:40:00,141.31,141.35,141.23,141.35,1743.7685916504256,121.3366,121.3709,121.2679,121.3709,1743.7686
2015-04-24 10:45:00,141.37,141.37,141.14,141.16,7693.096727869524,121.3881,121.3881,121.1906,121.2078,7693.0967
2015-04-24 10:50:00,141.22,141.37,141.21,141.34,3897.8356754538927,121.2593,121.3881,121.2507,121.3623,3897.8357
2015-04-24 10:55:00,141.31,141.44,141.31,141.37,2256.6417068417272,121.3366,121.4482,121.3366,121.3881,2256.6417
2015-04-24 11:00:00,141.41,141.49,141.33,141.45,6462.201251410401,121.4224,121.4911,121.3537,121.4568,6462.2013
2015-04-24 11:05:00,141.5,141.53,141.38,141.38,4102.984921530413,121.4997,121.5255,121.3967,121.3967,4102.9849
2015-04-24 11:10:00,141.43,141.46,141.29,141.29,3179.8133141860703,121.4396,121.4654,121.3194,121.3194,3179.8133
2015-04-24 11:15:00,141.26,141.26,141.17,141.26,2051.4924607652065,121.2936,121.2936,121.2163,121.2936,2051.4925
2015-04-24 11:20:00,141.25,141.25,141.18,141.2,2154.067083803467,121.285,121.285,121.2249,121.2421,2154.0671
2015-04-24 11:25:00,141.16,141.17,140.93,141.09,7898.245973946045,121.2078,121.2163,121.0103,121.1477,7898.246
2015-04-24 11:30:00,141.09,141.11,140.91,140.91,2359.216329879988,121.1477,121.1648,120.9931,120.9931,2359.2163
2015-04-24 11:35:00,140.94,141.04,140.94,141.04,1641.1939686121652,121.0189,121.1047,121.0189,121.1047,1641.194
2015-04-24 11:40:00,141.03,141.06,140.81,140.81,10052.313057749512,121.0961,121.1219,120.9072,120.9072,10052.3131
2015-04-24 11:45:00,140.84,140.85,140.76,140.76,2461.790952918248,120.933,120.9416,120.8643,120.8643,2461.791
2015-04-24 11:50:00,140.74,140.75,140.68,140.7,3487.537183300851,120.8471,120.8557,120.7956,120.8128,3487.5372
2015-04-24 11:55:00,140.73,140.96,140.73,140.96,1230.895476459124,120.8385,121.036,120.8385,121.036,1230.8955
2015-04-24 12:00:00,140.94,140.94,140.84,140.88,1333.4700994973844,121.0189,121.0189,120.933,120.9673,1333.4701
2015-04-24 12:05:00,140.87,140.89,140.82,140.83,2256.6417068417272,120.9588,120.9759,120.9158,120.9244,2256.6417
2015-04-24 12:10:00,140.82,140.97,140.81,140.97,1333.4700994973844,120.9158,121.0446,120.9072,121.0446,1333.4701
2015-04-24 12:15:00,140.97,141.02,140.94,140.99,1743.7685916504256,121.0446,121.0875,121.0189,121.0618,1743.7686
2015-04-24 12:20:00,140.99,141.05,140.95,140.95,1743.7685916504256,121.0618,121.1133,121.0274,121.0274,1743.7686
2015-04-24 12:25:00,140.95,141.0,140.94,140.94,1538.6193455739049,121.0274,121.0704,121.0189,121.0189,1538.6193
2015-04-24 12:30:00,140.96,141.0,140.93,140.99,1641.1939686121652,121.036,121.0704,121.0103,121.0618,1641.194
2015-04-24 12:35:00,140.99,140.99,140.82,140.82,1641.1939686121652,121.0618,121.0618,120.9158,120.9158,1641.194
2015-04-24 12:40:00,140.88,140.88,140.82,140.83,1436.0447225356447,120.9673,120.9673,120.9158,120.9244,1436.0447
2015-04-24 12:45:00,140.8,140.8,140.74,140.8,1333.4700994973844,120.8986,120.8986,120.8471,120.8986,1333.4701
2015-04-24 12:50:00,140.84,140.88,140.83,140.86,1333.4700994973844,120.933,120.9673,120.9244,120.9502,1333.4701
2015-04-24 12:55:00,140.85,140.85,140.77,140.77,1641.1939686121652,120.9416,120.9416,120.8729,120.8729,1641.194
2015-04-24 13:00:00,140.72,140.82,140.72,140.8,923.171607344343,120.83,120.9158,120.83,120.8986,923.1716
2015-04-24 13:05:00,140.81,140.83,140.76,140.79,2666.9401989947687,120.9072,120.9244,120.8643,120.8901,2666.9402
2015-04-24 13:10:00,140.84,140.86,140.78,140.84,1948.9178377269463,120.933,120.9502,120.8815,120.933,1948.9178
2015-04-24 13:15:00,140.86,140.9,140.86,140.9,820.5969843060826,120.9502,120.9845,120.9502,120.9845,820.597
2015-04-24 13:20:00,140.88,140.88,140.73,140.77,3179.8133141860703,120.9673,120.9673,120.8385,120.8729,3179.8133
2015-04-24 13:25:00,140.77,140.78,140.74,140.78,1436.0447225356447,120.8729,120.8815,120.8471,120.8815,1436.0447
2015-04-24 13:30:00,140.76,140.84,140.71,140.8,2974.6640681095496,120.8643,120.933,120.8214,120.8986,2974.6641
2015-04-24 13:35:00,140.8,140.83,140.77,140.81,1436.0447225356447,120.8986,120.9244,120.8729,120.9072,1436.0447
2015-04-24 13:40:00,140.81,140.85,140.78,140.85,2461.790952918248,120.9072,120.9416,120.8815,120.9416,2461.791
2015-04-24 13:45:00,140.88,140.92,140.84,140.84,2564.365575956508,120.9673,121.0017,120.933,120.933,2564.3656
2015-04-24 13:50:00,140.81,140.83,140.76,140.81,2461.790952918248,120.9072,120.9244,120.8643,120.9072,2461.791
2015-04-24 13:55:00,140.81,140.93,140.81,140.93,1128.3208534208636,120.9072,121.0103,120.9072,121.0103,1128.3209
2015-04-24 14:00:00,140.92,140.92,140.87,140.9,2769.514822033029,121.0017,121.0017,120.9588,120.9845,2769.5148
2015-04-24 14:05:00,140.9,140.9,140.82,140.84,3384.962560262591,120.9845,120.9845,120.9158,120.933,3384.9626
2015-04-24 14:10:00,140.83,140.88,140.82,140.85,1230.895476459124,120.9244,120.9673,120.9158,120.9416,1230.8955
2015-04-24 14:15:00,140.83,140.83,140.71,140.71,3282.3879372243305,120.9244,120.9244,120.8214,120.8214,3282.3879
2015-04-24 14:20:00,140.72,140.77,140.71,140.75,1846.343214688686,120.83,120.8729,120.8214,120.8557,1846.3432
2015-04-24 14:25:00,140.75,140.77,140.67,140.77,3179.8133141860703,120.8557,120.8729,120.787,120.8729,3179.8133
2015-04-24 14:30:00,140.78,140.78,140.73,140.77,3487.537183300851,120.8815,120.8815,120.8385,120.8729,3487.5372
2015-04-24 14:35:00,140.8,140.8,140.72,140.8,2564.365575956508,120.8986,120.8986,120.83,120.8986,2564.3656
2015-04-24 14:40:00,140.81,140.87,140.75,140.81,3795.261052415632,120.9072,120.9588,120.8557,120.9072,3795.2611
2015-04-24 14:45:00,140.81,140.84,140.72,140.74,2051.4924607652065,120.9072,120.933,120.83,120.8471,2051.4925
2015-04-24 14:50:00,140.77,140.79,140.46,140.46,5949.328136219099,120.8729,120.8901,120.6067,120.6067,5949.3281
2015-04-24 14:55:00,140.53,140.57,140.39,140.44,1846.343214688686,120.6668,120.7012,120.5466,120.5895,1846.3432
2015-04-24 15:00:00,140.47,140.52,140.41,140.48,2974.6640681095496,120.6153,120.6582,120.5638,120.6239,2974.6641
2015-04-24 15:05:00,140.48,140.61,140.43,140.58,5026.156528874756,120.6239,120.7355,120.5809,120.7097,5026.1565
2015-04-24 15:10:00,140.6,140.63,140.56,140.62,3897.8356754538927,120.7269,120.7527,120.6926,120.7441,3897.8357
2015-04-24 15:15:00,140.61,140.64,140.51,140.51,1846.343214688686,120.7355,120.7613,120.6496,120.6496,1846.3432
2015-04-24 15:20:00,140.56,140.67,140.55,140.6,6257.0520053338805,120.6926,120.787,120.684,120.7269,6257.052
2015-04-24 15:25:00,140.61,140.61,140.55,140.59,3590.111806339112,120.7355,120.7355,120.684,120.7183,3590.1118
2015-04-24 15:30:00,140.59,140.62,140.53,140.55,5436.455021027798,120.7183,120.7441,120.6668,120.684,5436.455
2015-04-24 15:35:00,140.55,140.61,140.51,140.53,8616.268335213868,120.684,120.7355,120.6496,120.6668,8616.2683
2015-04-24 15:40:00,140.54,140.62,140.52,140.55,7385.372858754744,120.6754,120.7441,120.6582,120.684,7385.3729
2015-04-24 15:45:00,140.55,140.7,140.55,140.66,16001.641193968611,120.684,120.8128,120.684,120.7784,16001.6412
2015-04-24 15:50:00,140.65,140.71,140.62,140.7,12001.23089547646,120.7698,120.8214,120.7441,120.8128,12001.2309
2015-04-24 15:55:00,140.72,140.75,140.61,140.71,31182.68540363114,120.83,120.8557,120.7355,120.8214,31182.6854
2015-04-27 09:30:00,140.9,140.96,140.51,140.52,9539.43994255821,120.9845,121.036,120.6496,120.6582,9539.4399
2015-04-27 09:35:00,140.41,140.49,140.29,140.38,1128.3208534208636,120.5638,120.6325,120.4607,120.538,1128.3209
2015-04-27 09:40:00,140.36,140.55,140.36,140.45,1333.4700994973844,120.5208,120.684,120.5208,120.5981,1333.4701
2015-04-27 09:45:00,140.47,140.7,140.35,140.44,6769.925120525182,120.6153,120.8128,120.5123,120.5895,6769.9251
2015-04-27 09:50:00,140.47,140.81,140.43,140.81,5539.029644066058,120.6153,120.9072,120.5809,120.9072,5539.0296
2015-04-27 09:55:00,140.85,140.87,140.76,140.77,1948.9178377269463,120.9416,120.9588,120.8643,120.8729,1948.9178
2015-04-27 10:00:00,140.77,140.77,140.39,140.39,5026.156528874756,120.8729,120.8729,120.5466,120.5466,5026.1565
2015-04-27 10:05:00,140.41,140.48,140.29,140.38,2769.514822033029,120.5638,120.6239,120.4607,120.538,2769.5148
2015-04-27 10:10:00,140.39,140.41,140.23,140.27,3282.3879372243305,120.5466,120.5638,120.4092,120.4436,3282.3879
2015-04-27 10:15:00,140.32,140.54,140.32,140.54,1436.0447225356447,120.4865,120.6754,120.4865,120.6754,1436.0447
2015-04-27 10:20:00,140.51,140.55,140.33,140.33,3384.962560262591,120.6496,120.684,120.4951,120.4951,3384.9626
2015-04-27 10:25:00,140.36,140.63,140.36,140.59,6667.350497486921,120.5208,120.7527,120.5208,120.7183,6667.3505
2015-04-27 10:30:00,140.57,140.61,140.44,140.48,4410.708790645194,120.7012,120.7355,120.5895,120.6239,4410.7088
2015-04-27 10:35:00,140.49,140.53,140.33,140.33,5128.731151913016,120.6325,120.6668,120.4951,120.4951,5128.7312
2015-04-27 10:40:00,140.31,140.49,140.28,140.44,5436.455021027798,120.4779,120.6325,120.4521,120.5895,5436.455
2015-04-27 10:45:00,140.51,140.53,140.31,140.31,4000.410298492153,120.6496,120.6668,120.4779,120.4779,4000.4103
2015-04-27 10:50:00,140.29,140.32,140.15,140.29,5949.328136219099,120.4607,120.4865,120.3405,120.4607,5949.3281
2015-04-27 10:55:00,140.28,140.28,140.19,140.2,14873.320340547749,120.4521,120.4521,120.3749,120.3835,14873.3203
2015-04-27 11:00:00,140.16,140.28,140.1,140.21,7693.096727869524,120.3491,120.4521,120.2976,120.392,7693.0967
2015-04-27 11:05:00,140.26,140.29,140.12,140.24,8000.820596984306,120.435,120.4607,120.3148,120.4178,8000.8206
2015-04-27 11:10:00,140.21,140.29,140.16,140.24,4000.410298492153,120.392,120.4607,120.3491,120.4178,4000.4103
2015-04-27 11:15:00,140.26,140.37,140.24,140.36,4205.559544568673,120.435,120.5294,120.4178,120.5208,4205.5595
2015-04-27 11:20:00,140.37,140.4,140.33,140.39,4718.432659759975,120.5294,120.5552,120.4951,120.5466,4718.4327
2015-04-27 11:25:00,140.37,140.37,140.28,140.31,4205.559544568673,120.5294,120.5294,120.4521,120.4779,4205.5595
2015-04-27 11:30:00,140.3,140.41,140.15,140.26,5128.731151913016,120.4693,120.5638,120.3405,120.435,5128.7312
2015-04-27 11:35:00,140.25,140.33,140.22,140.27,2256.6417068417272,120.4264,120.4951,120.4006,120.4436,2256.6417
2015-04-27 11:40:00,140.23,140.24,140.09,140.11,5436.455021027798,120.4092,120.4178,120.289,120.3062,5436.455
2015-04-27 11:45:00,140.14,140.15,139.96,140.02,2564.365575956508,120.3319,120.3405,120.1774,120.2289,2564.3656
2015-04-27 11:50:00,139.99,140.01,139.69,139.69,3590.111806339112,120.2031,120.2203,119.9455,119.9455,3590.1118
2015-04-27 11:55:00,139.74,139.78,139.52,139.53,3692.686429377372,119.9885,120.0228,119.7996,119.8082,3692.6864
2015-04-27 12:00:00,139.58,139.63,139.45,139.46,11590.932403323415,119.8511,119.894,119.7395,119.748,11590.9324
2015-04-27 12:05:00,139.5,139.5,139.28,139.34,11078.059288132115,119.7824,119.7824,119.5935,119.645,11078.0593
2015-04-27 12:10:00,139.31,139.31,139.01,139.15,10565.186172940814,119.6192,119.6192,119.3617,119.4819,10565.1862
2015-04-27 12:15:00,139.12,139.12,138.82,138.83,9539.43994255821,119.4561,119.4561,119.1985,119.2071,9539.4399
2015-04-27 12:20:00,138.83,138.86,138.64,138.86,8923.992204328648,119.2071,119.2329,119.044,119.2329,8923.9922
2015-04-27 12:25:00,138.86,138.96,138.82,138.86,5333.880397989537,119.2329,119.3187,119.1985,119.2329,5333.8804
2015-04-27 12:30:00,138.86,139.07,138.86,139.04,8821.417581290389,119.2329,119.4132,119.2329,119.3874,8821.4176
2015-04-27 12:35:00,139.03,139.18,139.0,139.18,9744.58918863473,119.3788,119.5076,119.3531,119.5076,9744.5892
2015-04-27 12:40:00,139.13,139.14,139.0,139.0,8513.693712175607,119.4647,119.4733,119.3531,119.3531,8513.6937
2015-04-27 12:45:00,139.01,139.17,138.96,139.17,8718.842958252128,119.3617,119.499,119.3187,119.499,8718.843
2015-04-27 12:50:00,139.15,139.17,138.96,138.99,8103.395220022566,119.4819,119.499,119.3187,119.3445,8103.3952
2015-04-27 12:55:00,138.98,138.98,138.81,138.92,7898.245973946045,119.3359,119.3359,119.1899,119.2844,7898.246
2015-04-27 13:00:00,138.89,138.98,138.89,138.98,5641.604267104318,119.2586,119.3359,119.2586,119.3359,5641.6043
2015-04-27 13:05:00,138.98,139.04,138.94,138.98,16104.215817006872,119.3359,119.3874,119.3015,119.3359,16104.2158
2015-04-27 13:10:00,138.97,139.02,138.86,138.89,14873.320340547749,119.3273,119.3702,119.2329,119.2586,14873.3203
2015-04-27 13:15:00,138.91,138.91,138.65,138.7,7693.096727869524,119.2758,119.2758,119.0525,119.0955,7693.0967
2015-04-27 13:20:00,138.67,138.73,138.61,138.7,5333.880397989537,119.0697,119.1212,119.0182,119.0955,5333.8804
2015-04-27 13:25:00,138.68,138.91,138.56,138.88,12103.80551851472,119.0783,119.2758,118.9753,119.25,12103.8055
2015-04-27 13:30:00,138.88,138.89,138.8,138.83,6257.0520053338805,119.25,119.2586,119.1813,119.2071,6257.052
2015-04-27 13:35:00,138.85,138.95,138.83,138.91,6359.626628372141,119.2243,119.3101,119.2071,119.2758,6359.6266
2015-04-27 13:40:00,138.89,138.97,138.86,138.92,4205.559544568673,119.2586,119.3273,119.2329,119.2844,4205.5595
2015-04-27 13:45:00,138.89,138.9,138.8,138.85,4308.134167606934,119.2586,119.2672,119.1813,119.2243,4308.1342
2015-04-27 13:50:00,138.85,138.88,138.77,138.8,5436.455021027798,119.2243,119.25,119.1556,119.1813,5436.455
2015-04-27 13:55:00,138.82,138.95,138.82,138.86,3897.8356754538927,119.1985,119.3101,119.1985,119.2329,3897.8357
2015-04-27 14:00:00,138.88,138.88,138.7,138.73,7385.372858754744,119.25,119.25,119.0955,119.1212,7385.3729
2015-04-27 14:05:00,138.76,138.78,138.58,138.58,7693.096727869524,119.147,119.1642,118.9924,118.9924,7693.0967
2015-04-27 14:10:00,138.58,138.69,138.58,138.58,6051.902759257359,118.9924,119.0869,118.9924,118.9924,6051.9028
2015-04-27 14:15:00,138.56,138.6,138.5,138.59,4821.007282798236,118.9753,119.0096,118.9237,119.001,4821.0073
2015-04-27 14:20:00,138.59,138.59,138.49,138.5,5846.753513180839,119.001,119.001,118.9152,118.9237,5846.7535
2015-04-27 14:25:00,138.51,138.63,138.51,138.61,5231.305774951277,118.9323,119.0354,118.9323,119.0182,5231.3058
2015-04-27 14:30:00,138.6,138.62,138.49,138.52,11078.059288132115,119.0096,119.0268,118.9152,118.9409,11078.0593
2015-04-27 14:35:00,138.53,138.64,138.47,138.54,33234.17786439635,118.9495,119.044,118.898,118.9581,33234.1779
2015-04-27 14:40:00,138.52,138.54,138.37,138.4,10462.611549902556,118.9409,118.9581,118.8121,118.8379,10462.6115
2015-04-27 14:45:00,138.39,138.47,138.38,138.45,4821.007282798236,118.8293,118.898,118.8207,118.8808,4821.0073
2015-04-27 14:50:00,138.47,138.47,138.29,138.33,9129.14145040517,118.898,118.898,118.7434,118.7778,9129.1415
2015-04-27 14:55:00,138.31,138.41,138.27,138.27,5333.880397989537,118.7606,118.8465,118.7262,118.7262,5333.8804
2015-04-27 15:00:00,138.28,138.54,138.27,138.51,8616.268335213868,118.7348,118.9581,118.7262,118.9323,8616.2683
2015-04-27 15:05:00,138.56,138.56,138.48,138.54,5641.604267104318,118.9753,118.9753,118.9066,118.9581,5641.6043
2015-04-27 15:10:00,138.56,138.61,138.47,138.47,7282.798235716484,118.9753,119.0182,118.898,118.898,7282.7982
2015-04-27 15:15:00,138.5,138.51,138.22,138.25,7385.372858754744,118.9237,118.9323,118.6833,118.7091,7385.3729
2015-04-27 15:20:00,138.26,138.35,138.25,138.31,5436.455021027798,118.7177,118.7949,118.7091,118.7606,5436.455
2015-04-27 15:25:00,138.33,138.35,138.24,138.25,8308.544466099087,118.7778,118.7949,118.7005,118.7091,8308.5445
2015-04-27 15:30:00,138.25,138.32,138.15,138.2,9231.71607344343,118.7091,118.7692,118.6232,118.6661,9231.7161
2015-04-27 15:35:00,138.19,138.22,138.11,138.22,10360.036926864292,118.6576,118.6833,118.5889,118.6833,10360.0369
2015-04-27 15:40:00,138.21,138.25,138.14,138.25,11590.932403323415,118.6747,118.7091,118.6146,118.7091,11590.9324
2015-04-27 15:45:00,138.27,138.31,138.18,138.31,20412.349984613807,118.7262,118.7606,118.649,118.7606,20412.35
2015-04-27 15:50:00,138.31,138.35,138.26,138.33,20002.051492460763,118.7606,118.7949,118.7177,118.7778,20002.0515
2015-04-27 15:55:00,138.34,138.49,138.3,138.47,30054.36455021028,118.7864,118.9152,118.752,118.898,30054.3646
2015-04-28 09:30:00,138.47,138.5,137.91,138.0,20822.648476766848,118.898,118.9237,118.4171,118.4944,20822.6485
2015-04-28 09:35:00,138.03,138.82,137.88,138.52,13744.999487126885,118.5202,119.1985,118.3914,118.9409,13744.9995
2015-04-28 09:40:00,138.44,138.79,138.28,138.56,15899.06657093035,118.8722,119.1727,118.7348,118.9753,15899.0666
2015-04-28 09:45:00,138.54,138.74,138.08,138.08,4000.410298492153,118.9581,119.1298,118.5631,118.5631,4000.4103
2015-04-28 09:50:00,138.04,138.53,137.94,138.53,5846.753513180839,118.5288,118.9495,118.4429,118.9495,5846.7535
2015-04-28 09:55:00,138.58,138.62,137.92,138.04,17335.111293465994,118.9924,119.0268,118.4257,118.5288,17335.1113
2015-04-28 10:00:00,138.0,138.05,137.25,137.32,11898.656272438198,118.4944,118.5373,117.8504,117.9105,11898.6563
2015-04-28 10:05:00,137.36,137.54,137.04,137.07,10154.887680787771,117.9449,118.0994,117.6701,117.6959,10154.8877
2015-04-28 10:10:00,137.07,137.1,136.54,136.67,29849.215304133755,117.6959,117.7216,117.2408,117.3524,29849.2153
2015-04-28 10:15:00,136.77,137.01,136.51,136.74,50261.56528874756,117.4383,117.6443,117.215,117.4125,50261.5653
2015-04-28 10:20:00,136.83,137.13,136.82,137.13,8513.693712175607,117.4898,117.7474,117.4812,117.7474,8513.6937
2015-04-28 10:25:00,137.25,137.54,137.19,137.47,16822.238178274692,117.8504,118.0994,117.7989,118.0393,16822.2382
2015-04-28 10:30:00,137.46,137.55,137.16,137.54,12719.25325674428,118.0307,118.108,117.7731,118.0994,12719.2533
2015-04-28 10:35:00,137.59,137.66,137.48,137.52,9744.58918863473,118.1424,118.2025,118.0479,118.0823,9744.5892
2015-04-28 10:40:00,137.58,137.9,137.57,137.85,9642.014565596472,118.1338,118.4085,118.1252,118.3656,9642.0146
2015-04-28 10:45:00,137.84,138.09,137.79,138.04,8205.969843060826,118.357,118.5717,118.3141,118.5288,8205.9698
2015-04-28 10:50:00,138.05,138.42,138.04,138.13,5436.455021027798,118.5373,118.855,118.5288,118.606,5436.455
2015-04-28 10:55:00,138.13,138.45,138.12,138.32,6051.902759257359,118.606,118.8808,118.5974,118.7692,6051.9028
2015-04-28 11:00:00,138.33,138.7,138.31,138.66,5846.753513180839,118.7778,119.0955,118.7606,119.0611,5846.7535
2015-04-28 11:05:00,138.69,138.83,138.62,138.75,4000.410298492153,119.0869,119.2071,119.0268,119.1384,4000.4103
2015-04-28 11:10:00,138.78,139.08,138.78,139.01,5231.305774951277,119.1642,119.4218,119.1642,119.3617,5231.3058
2015-04-28 11:15:00,138.99,138.99,138.81,138.95,3795.261052415632,119.3445,119.3445,119.1899,119.3101,3795.2611
2015-04-28 11:20:00,138.97,139.02,138.87,138.96,3487.537183300851,119.3273,119.3702,119.2414,119.3187,3487.5372
2015-04-28 11:25:00,139.04,139.21,138.96,138.96,5641.604267104318,119.3874,119.5334,119.3187,119.3187,5641.6043
2015-04-28 11:30:00,138.97,138.98,138.81,138.85,8308.544466099087,119.3273,119.3359,119.1899,119.2243,8308.5445
2015-04-28 11:35:00,138.87,139.2,138.81,139.17,9847.163811672992,119.2414,119.5248,119.1899,119.499,9847.1638
2015-04-28 11:40:00,139.11,139.16,138.93,139.06,6257.0520053338805,119.4475,119.4905,119.293,119.4046,6257.052
2015-04-28 11:45:00,139.06,139.34,139.02,139.34,8923.992204328648,119.4046,119.645,119.3702,119.645,8923.9922
2015-04-28 11:50:00,139.34,139.34,139.03,139.21,5949.328136219099,119.645,119.645,119.3788,119.5334,5949.3281
2015-04-28 11:55:00,139.18,139.2,138.93,139.13,5333.880397989537,119.5076,119.5248,119.293,119.4647,5333.8804
2015-04-28 12:00:00,139.12,139.3,139.12,139.26,6257.0520053338805,119.4561,119.6107,119.4561,119.5763,6257.052
2015-04-28 12:05:00,139.29,139.54,139.24,139.49,5333.880397989537,119.6021,119.8167,119.5591,119.7738,5333.8804
2015-04-28 12:10:00,139.42,139.46,139.28,139.29,6462.201251410401,119.7137,119.748,119.5935,119.6021,6462.2013
2015-04-28 12:15:00,139.3,139.41,139.22,139.29,4308.134167606934,119.6107,119.7051,119.542,119.6021,4308.1342
2015-04-28 12:20:00,139.23,139.45,139.23,139.24,3077.2386911478097,119.5506,119.7395,119.5506,119.5591,3077.2387
2015-04-28 12:25:00,139.29,139.57,139.29,139.43,6462.201251410401,119.6021,119.8425,119.6021,119.7223,6462.2013
2015-04-28 12:30:00,139.41,139.42,139.29,139.29,2666.9401989947687,119.7051,119.7137,119.6021,119.6021,2666.9402
2015-04-28 12:35:00,139.25,139.29,139.13,139.13,3384.962560262591,119.5677,119.6021,119.4647,119.4647,3384.9626
2015-04-28 12:40:00,139.14,139.28,139.14,139.26,7077.648989639963,119.4733,119.5935,119.4733,119.5763,7077.649
2015-04-28 12:45:00,139.29,139.32,139.22,139.24,2564.365575956508,119.6021,119.6278,119.542,119.5591,2564.3656
2015-04-28 12:50:00,139.24,139.61,139.24,139.52,3179.8133141860703,119.5591,119.8768,119.5591,119.7996,3179.8133
2015-04-28 12:55:00,139.5,139.51,139.35,139.37,2564.365575956508,119.7824,119.791,119.6536,119.6708,2564.3656
2015-04-28 13:00:00,139.36,139.41,139.27,139.37,3179.8133141860703,119.6622,119.7051,119.5849,119.6708,3179.8133
2015-04-28 13:05:00,139.33,139.34,139.13,139.16,5128.731151913016,119.6364,119.645,119.4647,119.4905,5128.7312
2015-04-28 13:10:00,139.15,139.19,139.08,139.19,2461.790952918248,119.4819,119.5162,119.4218,119.5162,2461.791
2015-04-28 13:15:00,139.21,139.38,139.14,139.38,5539.029644066058,119.5334,119.6794,119.4733,119.6794,5539.0296
2015-04-28 13:20:00,139.39,139.39,139.31,139.31,3795.261052415632,119.6879,119.6879,119.6192,119.6192,3795.2611
2015-04-28 13:25:00,139.3,139.3,139.2,139.2,2154.067083803467,119.6107,119.6107,119.5248,119.5248,2154.0671
2015-04-28 13:30:00,139.22,139.25,139.13,139.24,3897.8356754538927,119.542,119.5677,119.4647,119.5591,3897.8357
2015-04-28 13:35:00,139.21,139.24,139.09,139.17,2154.067083803467,119.5334,119.5591,119.4303,119.499,2154.0671
2015-04-28 13:40:00,139.17,139.38,139.17,139.38,7590.522104831264,119.499,119.6794,119.499,119.6794,7590.5221
2015-04-28 13:45:00,139.31,139.36,139.24,139.24,2564.365575956508,119.6192,119.6622,119.5591,119.5591,2564.3656
2015-04-28 13:50:00,139.24,139.41,139.24,139.32,6769.925120525182,119.5591,119.7051,119.5591,119.6278,6769.9251
2015-04-28 13:55:00,139.29,139.31,139.23,139.25,3282.3879372243305,119.6021,119.6192,119.5506,119.5677,3282.3879
2015-04-28 14:00:00,139.21,139.29,139.11,139.21,4718.432659759975,119.5334,119.6021,119.4475,119.5334,4718.4327
2015-04-28 14:05:00,139.21,139.28,139.18,139.18,5949.328136219099,119.5334,119.5935,119.5076,119.5076,5949.3281
2015-04-28 14:10:00,139.18,139.26,139.16,139.21,6975.074366601702,119.5076,119.5763,119.4905,119.5334,6975.0744
2015-04-28 14:15:00,139.24,139.34,138.97,139.21,21745.82008411119,119.5591,119.645,119.3273,119.5334,21745.8201
2015-04-28 14:20:00,139.21,139.28,139.12,139.28,5333.880397989537,119.5334,119.5935,119.4561,119.5935,5333.8804
2015-04-28 14:25:00,139.24,139.33,139.2,139.3,6667.350497486921,119.5591,119.6364,119.5248,119.6107,6667.3505
2015-04-28 14:30:00,139.32,139.46,139.25,139.44,6564.775874448661,119.6278,119.748,119.5677,119.7309,6564.7759
2015-04-28 14:35:00,139.44,139.48,139.38,139.48,4205.559544568673,119.7309,119.7652,119.6794,119.7652,4205.5595
2015-04-28 14:40:00,139.48,139.57,139.46,139.52,5949.328136219099,119.7652,119.8425,119.748,119.7996,5949.3281
2015-04-28 14:45:00,139.54,139.64,139.54,139.56,7590.522104831264,119.8167,119.9026,119.8167,119.8339,7590.5221
2015-04-28 14:50:00,139.56,139.58,139.52,139.58,9334.29069648169,119.8339,119.8511,119.7996,119.8511,9334.2907
2015-04-28 14:55:00,139.57,139.63,139.52,139.56,6051.902759257359,119.8425,119.894,119.7996,119.8339,6051.9028
2015-04-28 15:00:00,139.56,139.69,139.52,139.69,5949.328136219099,119.8339,119.9455,119.7996,119.9455,5949.3281
2015-04-28 15:05:00,139.72,139.72,139.51,139.51,6564.775874448661,119.9713,119.9713,119.791,119.791,6564.7759
2015-04-28 15:10:00,139.51,139.59,139.49,139.5,2564.365575956508,119.791,119.8597,119.7738,119.7824,2564.3656
2015-04-28 15:15:00,139.52,139.52,139.42,139.43,10257.462303826032,119.7996,119.7996,119.7137,119.7223,10257.4623
2015-04-28 15:20:00,139.46,139.55,139.45,139.49,5333.880397989537,119.748,119.8253,119.7395,119.7738,5333.8804
2015-04-28 15:25:00,139.5,139.5,139.39,139.46,13437.275618012103,119.7824,119.7824,119.6879,119.748,13437.2756
2015-04-28 15:30:00,139.46,139.56,139.45,139.51,11180.633911170376,119.748,119.8339,119.7395,119.791,11180.6339
2015-04-28 15:35:00,139.51,139.6,139.48,139.6,15488.76807877731,119.791,119.8683,119.7652,119.8683,15488.7681
2015-04-28 15:40:00,139.59,139.61,139.5,139.51,16001.641193968611,119.8597,119.8768,119.7824,119.791,16001.6412
2015-04-28 15:45:00,139.52,139.57,139.48,139.5,23181.86480664684,119.7996,119.8425,119.7652,119.7824,23181.8648
2015-04-28 15:50:00,139.51,139.62,139.48,139.57,21232.94696891989,119.791,119.8854,119.7652,119.8425,21232.947
2015-04-28 15:55:00,139.56,139.69,139.51,139.67,41953.02082264848,119.8339,119.9455,119.791,119.9284,41953.0208
2015-04-29 09:30:00,138.78,139.29,138.58,139.06,25438.506513488563,119.1642,119.6021,118.9924,119.4046,25438.5065
2015-04-29 09:35:00,139.07,139.32,139.02,139.32,5539.029644066058,119.4132,119.6278,119.3702,119.6278,5539.0296
2015-04-29 09:40:00,139.33,139.44,139.1,139.22,2666.9401989947687,119.6364,119.7309,119.4389,119.542,2666.9402
2015-04-29 09:45:00,139.22,139.48,139.14,139.14,13232.126371935585,119.542,119.7652,119.4733,119.4733,13232.1264
2015-04-29 09:50:00,139.17,139.42,139.14,139.32,8513.693712175607,119.499,119.7137,119.4733,119.6278,8513.6937
2015-04-29 09:55:00,139.36,139.56,139.07,139.08,47492.050466714536,119.6622,119.8339,119.4132,119.4218,47492.0505
2015-04-29 10:00:00,139.09,139.26,138.98,139.16,10565.186172940814,119.4303,119.5763,119.3359,119.4905,10565.1862
2015-04-29 10:05:00,139.11,139.24,138.93,139.14,28310.59595855985,119.4475,119.5591,119.293,119.4733,28310.596
2015-04-29 10:10:00,139.2,139.24,138.66,139.07,7385.372858754744,119.5248,119.5591,119.0611,119.4132,7385.3729
2015-04-29 10:15:00,139.07,139.16,138.87,138.96,10257.462303826032,119.4132,119.4905,119.2414,119.3187,10257.4623
2015-04-29 10:20:00,139.07,139.07,138.84,138.91,17950.559031695557,119.4132,119.4132,119.2157,119.2758,17950.559
2015-04-29 10:25:00,138.9,139.13,138.88,138.96,4308.134167606934,119.2672,119.4647,119.25,119.3187,4308.1342
2015-04-29 10:30:00,138.99,139.07,138.91,138.97,6975.074366601702,119.3445,119.4132,119.2758,119.3273,6975.0744
2015-04-29 10:35:00,139.0,139.02,138.86,139.01,8513.693712175607,119.3531,119.3702,119.2329,119.3617,8513.6937
2015-04-29 10:40:00,139.02,139.06,138.87,138.99,19489.17837726946,119.3702,119.4046,119.2414,119.3445,19489.1784
2015-04-29 10:45:00,138.99,139.0,138.82,138.82,5436.455021027798,119.3445,119.3531,119.1985,119.1985,5436.455
2015-04-29 10:50:00,138.86,138.87,138.63,138.67,4718.432659759975,119.2329,119.2414,119.0354,119.0697,4718.4327
2015-04-29 10:55:00,138.65,138.79,138.62,138.77,13950.148733203405,119.0525,119.1727,119.0268,119.1556,13950.1487
2015-04-29 11:00:00,138.77,139.2,138.71,139.09,17437.685916504255,119.1556,119.5248,119.1041,119.4303,17437.6859
2015-04-29 11:05:00,139.03,139.09,138.9,139.09,2564.365575956508,119.3788,119.4303,119.2672,119.4303,2564.3656
2015-04-29 11:10:00,139.08,139.08,138.71,138.75,3590.111806339112,119.4218,119.4218,119.1041,119.1384,3590.1118
2015-04-29 11:15:00,138.76,138.82,138.71,138.74,5641.604267104318,119.147,119.1985,119.1041,119.1298,5641.6043
2015-04-29 11:20:00,138.78,138.79,138.67,138.73,7898.245973946045,119.1642,119.1727,119.0697,119.1212,7898.246
2015-04-29 11:25:00,138.75,138.76,138.64,138.73,10667.760795979077,119.1384,119.147,119.044,119.1212,10667.7608
2015-04-29 11:30:00,138.78,138.8,138.69,138.76,7590.522104831264,119.1642,119.1813,119.0869,119.147,7590.5221
2015-04-29 11:35:00,138.76,138.78,138.68,138.7,4821.007282798236,119.147,119.1642,119.0783,119.0955,4821.0073
2015-04-29 11:40:00,138.7,138.74,138.67,138.68,5128.731151913016,119.0955,119.1298,119.0697,119.0783,5128.7312
2015-04-29 11:45:00,138.68,138.75,138.61,138.73,7795.671350907785,119.0783,119.1384,119.0182,119.1212,7795.6714
2015-04-29 11:50:00,138.71,138.74,138.62,138.67,4102.984921530413,119.1041,119.1298,119.0268,119.0697,4102.9849
2015-04-29 11:55:00,138.7,138.74,138.6,138.66,6462.201251410401,119.0955,119.1298,119.0096,119.0611,6462.2013
2015-04-29 12:00:00,138.61,138.71,138.51,138.51,7180.223612678223,119.0182,119.1041,118.9323,118.9323,7180.2236
2015-04-29 12:05:00,138.49,138.49,138.4,138.41,4308.134167606934,118.9152,118.9152,118.8379,118.8465,4308.1342
2015-04-29 12:10:00,138.43,138.47,138.37,138.44,23797.3125448764,118.8636,118.898,118.8121,118.8722,23797.3125
2015-04-29 12:15:00,138.42,138.49,138.37,138.4,8411.119089137346,118.855,118.9152,118.8121,118.8379,8411.1191
2015-04-29 12:20:00,138.31,138.31,138.1,138.1,4821.007282798236,118.7606,118.7606,118.5803,118.5803,4821.0073
2015-04-29 12:25:00,138.08,138.08,137.83,137.89,6872.499743563442,118.5631,118.5631,118.3484,118.4,6872.4997
2015-04-29 12:30:00,137.89,137.9,137.72,137.84,9231.71607344343,118.4,118.4085,118.254,118.357,9231.7161
2015-04-29 12:35:00,137.85,137.89,137.73,137.74,5641.604267104318,118.3656,118.4,118.2626,118.2712,5641.6043
2015-04-29 12:40:00,137.75,138.04,137.75,138.0,4718.432659759975,118.2797,118.5288,118.2797,118.4944,4718.4327
2015-04-29 12:45:00,137.98,138.07,137.97,138.06,2256.6417068417272,118.4772,118.5545,118.4687,118.5459,2256.6417
2015-04-29 12:50:00,138.04,138.04,137.88,137.89,2769.514822033029,118.5288,118.5288,118.3914,118.4,2769.5148
2015-04-29 12:55:00,137.86,138.05,137.84,137.97,3897.8356754538927,118.3742,118.5373,118.357,118.4687,3897.8357
2015-04-29 13:00:00,137.98,138.07,137.93,137.93,3897.8356754538927,118.4772,118.5545,118.4343,118.4343,3897.8357
2015-04-29 13:05:00,137.92,137.92,137.62,137.7,6975.074366601702,118.4257,118.4257,118.1681,118.2368,6975.0744
2015-04-29 13:10:00,137.7,137.75,137.5,137.67,12719.25325674428,118.2368,118.2797,118.0651,118.2111,12719.2533
2015-04-29 13:15:00,137.7,137.74,137.53,137.65,5333.880397989537,118.2368,118.2712,118.0908,118.1939,5333.8804
2015-04-29 13:20:00,137.55,137.57,137.43,137.54,2872.089445071289,118.108,118.1252,118.005,118.0994,2872.0894
2015-04-29 13:25:00,137.59,137.59,137.48,137.55,2564.365575956508,118.1424,118.1424,118.0479,118.108,2564.3656
2015-04-29 13:30:00,137.55,137.6,137.52,137.54,1743.7685916504256,118.108,118.1509,118.0823,118.0994,1743.7686
2015-04-29 13:35:00,137.55,137.72,137.55,137.72,2872.089445071289,118.108,118.254,118.108,118.254,2872.0894
2015-04-29 13:40:00,137.77,137.97,137.71,137.97,2974.6640681095496,118.2969,118.4687,118.2454,118.4687,2974.6641
2015-04-29 13:45:00,137.95,138.03,137.95,138.02,2666.9401989947687,118.4515,118.5202,118.4515,118.5116,2666.9402
2015-04-29 13:50:00,138.09,138.1,137.95,138.09,4102.984921530413,118.5717,118.5803,118.4515,118.5717,4102.9849
2015-04-29 13:55:00,138.2,138.2,138.06,138.18,2666.9401989947687,118.6661,118.6661,118.5459,118.649,2666.9402
2015-04-29 14:00:00,138.18,138.36,137.75,138.2,13026.977125859064,118.649,118.8035,118.2797,118.6661,13026.9771
2015-04-29 14:05:00,138.15,138.37,138.04,138.08,5231.305774951277,118.6232,118.8121,118.5288,118.5631,5231.3058
2015-04-29 14:10:00,138.15,138.26,137.86,137.98,6975.074366601702,118.6232,118.7177,118.3742,118.4772,6975.0744
2015-04-29 14:15:00,137.98,138.26,137.97,138.21,5539.029644066058,118.4772,118.7177,118.4687,118.6747,5539.0296
2015-04-29 14:20:00,138.21,138.55,138.21,138.45,4513.283413683455,118.6747,118.9667,118.6747,118.8808,4513.2834
2015-04-29 14:25:00,138.46,138.61,138.32,138.52,5231.305774951277,118.8894,119.0182,118.7692,118.9409,5231.3058
2015-04-29 14:30:00,138.55,138.59,138.4,138.57,6872.499743563442,118.9667,119.001,118.8379,118.9838,6872.4997
2015-04-29 14:35:00,138.49,138.86,138.49,138.83,39798.953738845004,118.9152,119.2329,118.9152,119.2071,39798.9537
2015-04-29 14:40:00,138.85,139.05,138.75,139.02,19694.327623345984,119.2243,119.396,119.1384,119.3702,19694.3276
2015-04-29 14:45:00,139.07,139.13,138.82,138.86,26361.678120832905,119.4132,119.4647,119.1985,119.2329,26361.6781
2015-04-29 14:50:00,138.83,138.94,138.82,138.86,25335.9318904503,119.2071,119.3015,119.1985,119.2329,25335.9319
2015-04-29 14:55:00,138.89,138.93,138.84,138.87,30772.386911478097,119.2586,119.293,119.2157,119.2414,30772.3869
2015-04-29 15:00:00,138.86,138.99,138.76,138.79,35695.96881731459,119.2329,119.3445,119.147,119.1727,35695.9688
2015-04-29 15:05:00,138.84,138.85,138.77,138.82,27900.29746640681,119.2157,119.2243,119.1556,119.1985,27900.2975
2015-04-29 15:10:00,138.83,138.84,138.52,138.73,48107.498204944095,119.2071,119.2157,118.9409,119.1212,48107.4982
2015-04-29 15:15:00,138.74,138.86,138.7,138.84,18258.28290081034,119.1298,119.2329,119.0955,119.2157,18258.2829
2015-04-29 15:20:00,138.81,138.89,138.77,138.81,8616.268335213868,119.1899,119.2586,119.1556,119.1899,8616.2683
2015-04-29 15:25:00,138.81,139.02,138.7,139.02,19181.45450815468,119.1899,119.3702,119.0955,119.3702,19181.4545
2015-04-29 15:30:00,138.94,138.95,138.76,138.79,10360.036926864292,119.3015,119.3101,119.147,119.1727,10360.0369
2015-04-29 15:35:00,138.79,138.97,138.79,138.95,23181.86480664684,119.1727,119.3273,119.1727,119.3101,23181.8648
2015-04-29 15:40:00,138.92,138.97,138.59,138.65,21848.39470714945,119.2844,119.3273,119.001,119.0525,21848.3947
2015-04-29 15:45:00,138.65,138.75,138.59,138.75,31182.68540363114,119.0525,119.1384,119.001,119.1384,31182.6854
2015-04-29 15:50:00,138.75,138.75,138.57,138.57,18155.70827777208,119.1384,119.1384,118.9838,118.9838,18155.7083
2015-04-29 15:55:00,138.58,138.68,138.57,138.62,31798.1331418607,118.9924,119.0783,118.9838,119.0268,31798.1331
2015-04-30 09:30:00,138.61,138.61,137.92,137.98,36721.7150476972,119.0182,119.0182,118.4257,118.4772,36721.715
2015-04-30 09:35:00,138.11,138.6,138.03,138.56,5949.328136219099,118.5889,119.0096,118.5202,118.9753,5949.3281
2015-04-30 09:40:00,138.47,138.54,137.54,137.54,11078.059288132115,118.898,118.9581,118.0994,118.0994,11078.0593
2015-04-30 09:45:00,137.64,138.44,137.59,138.07,19078.87988511642,118.1853,118.8722,118.1424,118.5545,19078.8799
2015-04-30 09:50:00,138.03,138.03,137.65,137.7,9334.29069648169,118.5202,118.5202,118.1939,118.2368,9334.2907
2015-04-30 09:55:00,137.68,138.08,137.3,137.33,34157.34947174069,118.2196,118.5631,117.8934,117.9191,34157.3495
2015-04-30 10:00:00,137.27,137.37,136.76,136.88,9026.566827366907,117.8676,117.9535,117.4297,117.5327,9026.5668
2015-04-30 10:05:00,136.96,137.62,136.91,137.33,22976.71556057032,117.6014,118.1681,117.5585,117.9191,22976.7156
2015-04-30 10:10:00,137.38,137.66,137.29,137.55,3590.111806339112,117.962,118.2025,117.8848,118.108,3590.1118
2015-04-30 10:15:00,137.56,137.6,137.34,137.44,4718.432659759975,118.1166,118.1509,117.9277,118.0136,4718.4327
2015-04-30 10:20:00,137.53,137.56,137.29,137.34,9129.14145040517,118.0908,118.1166,117.8848,117.9277,9129.1415
2015-04-30 10:25:00,137.37,137.64,137.36,137.64,3487.537183300851,117.9535,118.1853,117.9449,118.1853,3487.5372
2015-04-30 10:30:00,137.62,137.64,137.45,137.53,16001.641193968611,118.1681,118.1853,118.0222,118.0908,16001.6412
2015-04-30 10:35:00,137.5,137.58,137.23,137.23,7282.798235716484,118.0651,118.1338,117.8332,117.8332,7282.7982
2015-04-30 10:40:00,137.16,137.54,137.15,137.37,37337.16278592676,117.7731,118.0994,117.7646,117.9535,37337.1628
2015-04-30 10:45:00,137.34,137.56,137.24,137.51,25233.35726741204,117.9277,118.1166,117.8418,118.0737,25233.3573
2015-04-30 10:50:00,137.54,137.69,137.46,137.54,6462.201251410401,118.0994,118.2282,118.0307,118.0994,6462.2013
2015-04-30 10:55:00,137.5,137.76,137.43,137.72,12514.10401066776,118.0651,118.2883,118.005,118.254,12514.104
2015-04-30 11:00:00,137.7,137.89,137.68,137.84,6872.499743563442,118.2368,118.4,118.2196,118.357,6872.4997
2015-04-30 11:05:00,137.89,137.93,137.84,137.92,30567.23766540158,118.4,118.4343,118.357,118.4257,30567.2377
2015-04-30 11:10:00,137.89,138.31,137.89,138.31,7487.947481793004,118.4,118.7606,118.4,118.7606,7487.9475
2015-04-30 11:15:00,138.32,138.32,138.07,138.07,5231.305774951277,118.7692,118.7692,118.5545,118.5545,5231.3058
2015-04-30 11:20:00,138.08,138.14,137.95,138.08,3179.8133141860703,118.5631,118.6146,118.4515,118.5631,3179.8133
2015-04-30 11:25:00,138.0,138.12,137.92,138.08,4923.581905836496,118.4944,118.5974,118.4257,118.5631,4923.5819
2015-04-30 11:30:00,138.05,138.16,138.05,138.08,2051.4924607652065,118.5373,118.6318,118.5373,118.5631,2051.4925
2015-04-30 11:35:00,138.11,138.11,137.89,137.94,4410.708790645194,118.5889,118.5889,118.4,118.4429,4410.7088
2015-04-30 11:40:00,137.95,138.0,137.88,137.88,4615.858036721715,118.4515,118.4944,118.3914,118.3914,4615.858
2015-04-30 11:45:00,137.93,138.11,137.9,137.97,4821.007282798236,118.4343,118.5889,118.4085,118.4687,4821.0073
2015-04-30 11:50:00,137.97,137.99,137.82,137.9,4000.410298492153,118.4687,118.4858,118.3399,118.4085,4000.4103
2015-04-30 11:55:00,137.9,137.9,137.44,137.44,7795.671350907785,118.4085,118.4085,118.0136,118.0136,7795.6714
2015-04-30 12:00:00,137.48,137.65,137.48,137.65,1948.9178377269463,118.0479,118.1939,118.0479,118.1939,1948.9178
2015-04-30 12:05:00,137.65,137.65,137.48,137.49,1948.9178377269463,118.1939,118.1939,118.0479,118.0565,1948.9178
2015-04-30 12:10:00,137.47,137.64,137.4,137.64,12924.402502820802,118.0393,118.1853,117.9792,118.1853,12924.4025
2015-04-30 12:15:00,137.64,137.66,137.56,137.59,3282.3879372243305,118.1853,118.2025,118.1166,118.1424,3282.3879
2015-04-30 12:20:00,137.62,137.67,137.56,137.64,7180.223612678223,118.1681,118.2111,118.1166,118.1853,7180.2236
2015-04-30 12:25:00,137.61,137.7,137.59,137.66,9539.43994255821,118.1595,118.2368,118.1424,118.2025,9539.4399
2015-04-30 12:30:00,137.66,137.74,137.56,137.74,6667.350497486921,118.2025,118.2712,118.1166,118.2712,6667.3505
2015-04-30 12:35:00,137.69,137.8,137.66,137.73,51492.46076520669,118.2282,118.3227,118.2025,118.2626,51492.4608
2015-04-30 12:40:00,137.74,137.87,137.64,137.68,4000.410298492153,118.2712,118.3828,118.1853,118.2196,4000.4103
2015-04-30 12:45:00,137.51,137.51,137.3,137.42,4308.134167606934,118.0737,118.0737,117.8934,117.9964,4308.1342
2015-04-30 12:50:00,137.46,137.48,137.15,137.24,2769.514822033029,118.0307,118.0479,117.7646,117.8418,2769.5148
2015-04-30 12:55:00,137.18,137.3,137.18,137.3,1743.7685916504256,117.7903,117.8934,117.7903,117.8934,1743.7686
2015-04-30 13:00:00,137.31,137.51,137.31,137.51,2666.9401989947687,117.9019,118.0737,117.9019,118.0737,2666.9402
2015-04-30 13:05:00,137.53,137.55,137.28,137.5,6975.074366601702,118.0908,118.108,117.8762,118.0651,6975.0744
2015-04-30 13:10:00,137.54,137.54,137.35,137.36,1948.9178377269463,118.0994,118.0994,117.9363,117.9449,1948.9178
2015-04-30 13:15:00,137.35,137.47,137.25,137.34,2769.514822033029,117.9363,118.0393,117.8504,117.9277,2769.5148
2015-04-30 13:20:00,137.33,137.33,137.19,137.27,820.5969843060826,117.9191,117.9191,117.7989,117.8676,820.597
2015-04-30 13:25:00,137.27,137.39,137.09,137.39,3590.111806339112,117.8676,117.9706,117.713,117.9706,3590.1118
2015-04-30 13:30:00,137.33,137.36,137.22,137.36,2974.6640681095496,117.9191,117.9449,117.8247,117.9449,2974.6641
2015-04-30 13:35:00,137.4,137.4,137.21,137.22,2154.067083803467,117.9792,117.9792,117.8161,117.8247,2154.0671
2015-04-30 13:40:00,137.23,137.31,137.16,137.29,2769.514822033029,117.8332,117.9019,117.7731,117.8848,2769.5148
2015-04-30 13:45:00,137.23,137.26,137.12,137.12,3590.111806339112,117.8332,117.859,117.7388,117.7388,3590.1118
2015-04-30 13:50:00,137.11,137.15,137.07,137.09,1436.0447225356447,117.7302,117.7646,117.6959,117.713,1436.0447
2015-04-30 13:55:00,136.99,137.22,136.99,137.05,4410.708790645194,117.6272,117.8247,117.6272,117.6787,4410.7088
2015-04-30 14:00:00,137.04,137.08,136.99,137.03,9436.86531951995,117.6701,117.7044,117.6272,117.6615,9436.8653
2015-04-30 14:05:00,137.01,137.01,136.8,136.83,12821.82787978254,117.6443,117.6443,117.464,117.4898,12821.8279
2015-04-30 14:10:00,136.84,137.11,136.84,137.09,6051.902759257359,117.4984,117.7302,117.4984,117.713,6051.9028
2015-04-30 14:15:00,137.1,137.11,136.98,136.98,3590.111806339112,117.7216,117.7302,117.6186,117.6186,3590.1118
2015-04-30 14:20:00,136.96,137.04,136.7,136.7,9642.014565596472,117.6014,117.6701,117.3782,117.3782,9642.0146
2015-04-30 14:25:00,136.63,136.93,136.63,136.83,8411.119089137346,117.3181,117.5756,117.3181,117.4898,8411.1191
2015-04-30 14:30:00,136.84,136.92,136.71,136.87,8411.119089137346,117.4984,117.5671,117.3867,117.5241,8411.1191
2015-04-30 14:35:00,136.91,137.08,136.86,137.08,12001.23089547646,117.5585,117.7044,117.5155,117.7044,12001.2309
2015-04-30 14:40:00,137.08,137.18,137.04,137.18,19078.87988511642,117.7044,117.7903,117.6701,117.7903,19078.8799
2015-04-30 14:45:00,137.19,137.22,137.1,137.21,16514.514309159913,117.7989,117.8247,117.7216,117.8161,16514.5143
2015-04-30 14:50:00,137.21,137.42,137.15,137.29,28823.469073751152,117.8161,117.9964,117.7646,117.8848,28823.4691
2015-04-30 14:55:00,137.27,137.29,137.18,137.2,12924.402502820802,117.8676,117.8848,117.7903,117.8075,12924.4025
2015-04-30 15:00:00,137.2,137.2,136.77,136.91,8513.693712175607,117.8075,117.8075,117.4383,117.5585,8513.6937
2015-04-30 15:05:00,136.91,136.92,136.64,136.67,3590.111806339112,117.5585,117.5671,117.3266,117.3524,3590.1118
2015-04-30 15:10:00,136.64,136.82,136.53,136.82,9744.58918863473,117.3266,117.4812,117.2322,117.4812,9744.5892
2015-04-30 15:15:00,136.85,137.06,136.85,137.0,5846.753513180839,117.507,117.6873,117.507,117.6358,5846.7535
2015-04-30 15:20:00,136.98,137.12,136.86,136.97,7282.798235716484,117.6186,117.7388,117.5155,117.61,7282.7982
2015-04-30 15:25:00,136.94,136.94,136.59,136.75,13437.275618012103,117.5842,117.5842,117.2837,117.4211,13437.2756
2015-04-30 15:30:00,136.74,137.04,136.69,136.96,11898.656272438198,117.4125,117.6701,117.3696,117.6014,11898.6563
2015-04-30 15:35:00,136.96,137.28,136.88,137.16,19694.327623345984,117.6014,117.8762,117.5327,117.7731,19694.3276
2015-04-30 15:40:00,137.12,137.24,137.06,137.18,27284.849728177247,117.7388,117.8418,117.6873,117.7903,27284.8497
2015-04-30 15:45:00,137.13,137.25,136.98,137.23,54877.42332546927,117.7474,117.8504,117.6186,117.8332,54877.4233
2015-04-30 15:50:00,137.19,137.36,137.06,137.36,40106.67760795979,117.7989,117.9449,117.6873,117.9449,40106.6776
2015-04-30 15:55:00,137.34,137.44,137.27,137.3,73956.3032105857,117.9277,118.0136,117.8676,117.8934,73956.3032
2015-05-01 09:30:00,137.51,137.89,137.51,137.72,42158.170068725,118.0737,118.4,118.0737,118.254,42158.1701
2015-05-01 09:35:00,137.61,138.38,137.6,138.04,9642.014565596472,118.1595,118.8207,118.1509,118.5288,9642.0146
2015-05-01 09:40:00,137.95,138.5,137.95,138.5,2461.790952918248,118.4515,118.9237,118.4515,118.9237,2461.791
2015-05-01 09:45:00,138.45,138.77,138.43,138.53,11693.507026361678,118.8808,119.1556,118.8636,118.9495,11693.507
2015-05-01 09:50:00,138.59,138.59,138.12,138.18,12308.95476459124,119.001,119.001,118.5974,118.649,12308.9548
2015-05-01 09:55:00,138.16,138.42,138.12,138.19,5539.029644066058,118.6318,118.855,118.5974,118.6576,5539.0296
2015-05-01 10:00:00,138.05,138.34,138.05,138.13,22156.11857626423,118.5373,118.7864,118.5373,118.606,22156.1186
2015-05-01 10:05:00,138.13,138.15,137.93,138.12,4821.007282798236,118.606,118.6232,118.4343,118.5974,4821.0073
2015-05-01 10:10:00,138.2,138.32,138.08,138.15,7487.947481793004,118.6661,118.7692,118.5631,118.6232,7487.9475
2015-05-01 10:15:00,138.19,138.31,138.01,138.31,4308.134167606934,118.6576,118.7606,118.503,118.7606,4308.1342
2015-05-01 10:20:00,138.36,138.42,138.19,138.28,5231.305774951277,118.8035,118.855,118.6576,118.7348,5231.3058
2015-05-01 10:25:00,138.28,138.37,138.16,138.16,6564.775874448661,118.7348,118.8121,118.6318,118.6318,6564.7759
2015-05-01 10:30:00,138.13,138.26,138.07,138.07,5641.604267104318,118.606,118.7177,118.5545,118.5545,5641.6043
2015-05-01 10:35:00,138.03,138.12,137.93,138.12,9231.71607344343,118.5202,118.5974,118.4343,118.5974,9231.7161
2015-05-01 10:40:00,138.04,138.08,137.89,138.06,11590.932403323415,118.5288,118.5631,118.4,118.5459,11590.9324
2015-05-01 10:45:00,138.08,138.14,137.97,138.05,14052.723356241666,118.5631,118.6146,118.4687,118.5373,14052.7234
2015-05-01 10:50:00,138.09,138.29,138.09,138.29,1230.895476459124,118.5717,118.7434,118.5717,118.7434,1230.8955
2015-05-01 10:55:00,138.24,138.29,138.05,138.17,5846.753513180839,118.7005,118.7434,118.5373,118.6404,5846.7535
2015-05-01 11:00:00,138.22,138.36,138.16,138.3,2051.4924607652065,118.6833,118.8035,118.6318,118.752,2051.4925
2015-05-01 11:05:00,138.22,138.29,138.09,138.09,8103.395220022566,118.6833,118.7434,118.5717,118.5717,8103.3952
2015-05-01 11:10:00,138.19,138.31,138.14,138.31,2564.365575956508,118.6576,118.7606,118.6146,118.7606,2564.3656
2015-05-01 11:15:00,138.25,138.26,138.11,138.22,9436.86531951995,118.7091,118.7177,118.5889,118.6833,9436.8653
2015-05-01 11:20:00,138.28,138.29,138.1,138.14,3384.962560262591,118.7348,118.7434,118.5803,118.6146,3384.9626
2015-05-01 11:25:00,138.11,138.34,138.11,138.22,2974.6640681095496,118.5889,118.7864,118.5889,118.6833,2974.6641
2015-05-01 11:30:00,138.23,138.29,138.06,138.11,6975.074366601702,118.6919,118.7434,118.5459,118.5889,6975.0744
2015-05-01 11:35:00,138.14,138.17,138.08,138.15,9026.566827366907,118.6146,118.6404,118.5631,118.6232,9026.5668
2015-05-01 11:40:00,138.15,138.19,138.06,138.08,3487.537183300851,118.6232,118.6576,118.5459,118.5631,3487.5372
2015-05-01 11:45:00,138.09,138.1,137.83,137.87,5026.156528874756,118.5717,118.5803,118.3484,118.3828,5026.1565
2015-05-01 11:50:00,137.69,137.75,137.68,137.71,5333.880397989537,118.2282,118.2797,118.2196,118.2454,5333.8804
2015-05-01 11:55:00,137.7,137.97,137.7,137.93,2051.4924607652065,118.2368,118.4687,118.2368,118.4343,2051.4925
2015-05-01 12:00:00,137.86,137.91,137.77,137.91,3384.962560262591,118.3742,118.4171,118.2969,118.4171,3384.9626
2015-05-01 12:05:00,137.85,137.85,137.69,137.75,14463.021848394706,118.3656,118.3656,118.2282,118.2797,14463.0218
2015-05-01 12:10:00,137.69,137.83,137.64,137.73,10257.462303826032,118.2282,118.3484,118.1853,118.2626,10257.4623
2015-05-01 12:15:00,137.76,137.84,137.69,137.8,5846.753513180839,118.2883,118.357,118.2282,118.3227,5846.7535
2015-05-01 12:20:00,137.81,137.95,137.73,137.88,5128.731151913016,118.3313,118.4515,118.2626,118.3914,5128.7312
2015-05-01 12:25:00,137.88,138.01,137.84,137.98,5333.880397989537,118.3914,118.503,118.357,118.4772,5333.8804
2015-05-01 12:30:00,138.0,138.08,137.98,138.07,2051.4924607652065,118.4944,118.5631,118.4772,118.5545,2051.4925
2015-05-01 12:35:00,138.04,138.08,137.95,138.07,3282.3879372243305,118.5288,118.5631,118.4515,118.5545,3282.3879
2015-05-01 12:40:00,138.0,138.06,137.99,138.06,615.447738229562,118.4944,118.5459,118.4858,118.5459,615.4477
2015-05-01 12:45:00,138.08,138.15,137.96,138.1,5231.305774951277,118.5631,118.6232,118.4601,118.5803,5231.3058
2015-05-01 12:50:00,138.08,138.11,138.01,138.01,2359.216329879988,118.5631,118.5889,118.503,118.503,2359.2163
2015-05-01 12:55:00,138.0,138.16,138.0,138.16,1948.9178377269463,118.4944,118.6318,118.4944,118.6318,1948.9178
2015-05-01 13:00:00,138.14,138.17,137.99,138.04,4000.410298492153,118.6146,118.6404,118.4858,118.5288,4000.4103
2015-05-01 13:05:00,138.06,138.1,137.97,138.08,2256.6417068417272,118.5459,118.5803,118.4687,118.5631,2256.6417
2015-05-01 13:10:00,138.03,138.08,138.02,138.08,1641.1939686121652,118.5202,118.5631,118.5116,118.5631,1641.194
2015-05-01 13:15:00,138.12,138.23,138.12,138.14,5436.455021027798,118.5974,118.6919,118.5974,118.6146,5436.455
2015-05-01 13:20:00,138.15,138.2,138.08,138.09,3077.2386911478097,118.6232,118.6661,118.5631,118.5717,3077.2387
2015-05-01 13:25:00,138.09,138.19,138.09,138.17,4821.007282798236,118.5717,118.6576,118.5717,118.6404,4821.0073
2015-05-01 13:30:00,138.17,138.23,138.13,138.13,2256.6417068417272,118.6404,118.6919,118.606,118.606,2256.6417
2015-05-01 13:35:00,138.08,138.21,138.08,138.16,4205.559544568673,118.5631,118.6747,118.5631,118.6318,4205.5595
2015-05-01 13:40:00,138.2,138.26,138.19,138.24,2974.6640681095496,118.6661,118.7177,118.6576,118.7005,2974.6641
2015-05-01 13:45:00,138.22,138.34,138.21,138.3,3282.3879372243305,118.6833,118.7864,118.6747,118.752,3282.3879
2015-05-01 13:50:00,138.32,138.56,138.32,138.53,6975.074366601702,118.7692,118.9753,118.7692,118.9495,6975.0744
2015-05-01 13:55:00,138.54,138.58,138.51,138.55,5949.328136219099,118.9581,118.9924,118.9323,118.9667,5949.3281
2015-05-01 14:00:00,138.62,138.64,138.56,138.58,4718.432659759975,119.0268,119.044,118.9753,118.9924,4718.4327
2015-05-01 14:05:00,138.58,138.67,138.54,138.58,4102.984921530413,118.9924,119.0697,118.9581,118.9924,4102.9849
2015-05-01 14:10:00,138.62,138.67,138.51,138.53,5128.731151913016,119.0268,119.0697,118.9323,118.9495,5128.7312
2015-05-01 14:15:00,138.52,138.67,138.52,138.63,8205.969843060826,118.9409,119.0697,118.9409,119.0354,8205.9698
2015-05-01 14:20:00,138.62,138.63,138.52,138.6,5641.604267104318,119.0268,119.0354,118.9409,119.0096,5641.6043
2015-05-01 14:25:00,138.61,138.67,138.57,138.67,5436.455021027798,119.0182,119.0697,118.9838,119.0697,5436.455
2015-05-01 14:30:00,138.67,138.67,138.51,138.55,4205.559544568673,119.0697,119.0697,118.9323,118.9667,4205.5595
2015-05-01 14:35:00,138.53,138.65,138.5,138.62,4102.984921530413,118.9495,119.0525,118.9237,119.0268,4102.9849
2015-05-01 14:40:00,138.61,138.61,138.47,138.47,4410.708790645194,119.0182,119.0182,118.898,118.898,4410.7088
2015-05-01 14:45:00,138.48,138.58,138.48,138.58,3282.3879372243305,118.9066,118.9924,118.9066,118.9924,3282.3879
2015-05-01 14:50:00,138.55,138.55,138.28,138.37,4308.134167606934,118.9667,118.9667,118.7348,118.8121,4308.1342
2015-05-01 14:55:00,138.38,138.4,138.32,138.4,2974.6640681095496,118.8207,118.8379,118.7692,118.8379,2974.6641
2015-05-01 15:00:00,138.37,138.49,138.35,138.49,8205.969843060826,118.8121,118.9152,118.7949,118.9152,8205.9698
2015-05-01 15:05:00,138.47,138.58,138.47,138.54,4205.559544568673,118.898,118.9924,118.898,118.9581,4205.5595
2015-05-01 15:10:00,138.46,138.51,138.41,138.49,9436.86531951995,118.8894,118.9323,118.8465,118.9152,9436.8653
2015-05-01 15:15:00,138.47,138.49,138.43,138.43,5846.753513180839,118.898,118.9152,118.8636,118.8636,5846.7535
2015-05-01 15:20:00,138.43,138.47,138.33,138.41,8616.268335213868,118.8636,118.898,118.7778,118.8465,8616.2683
2015-05-01 15:25:00,138.39,138.42,138.25,138.3,7487.947481793004,118.8293,118.855,118.7091,118.752,7487.9475
2015-05-01 15:30:00,138.32,138.47,138.32,138.47,10565.186172940814,118.7692,118.898,118.7692,118.898,10565.1862
2015-05-01 15:35:00,138.49,138.55,138.47,138.48,9744.58918863473,118.9152,118.9667,118.898,118.9066,9744.5892
2015-05-01 15:40:00,138.47,138.58,138.36,138.36,13437.275618012103,118.898,118.9924,118.8035,118.8035,13437.2756
2015-05-01 15:45:00,138.39,138.48,138.38,138.42,23694.737921838136,118.8293,118.9066,118.8207,118.855,23694.7379
2015-05-01 15:50:00,138.44,138.56,138.44,138.49,23592.163298799875,118.8722,118.9753,118.8722,118.9152,23592.1633
2015-05-01 15:55:00,138.49,138.67,138.49,138.62,36619.14042465894,118.9152,119.0697,118.9152,119.0268,36619.1404
2015-05-04 09:30:00,139.27,139.6,139.12,139.48,27284.849728177247,119.5849,119.8683,119.4561,119.7652,27284.8497
2015-05-04 09:35:00,139.48,139.64,139.44,139.57,6462.201251410401,119.7652,119.9026,119.7309,119.8425,6462.2013
2015-05-04 09:40:00,139.49,139.64,139.32,139.38,6462.201251410401,119.7738,119.9026,119.6278,119.6794,6462.2013
2015-05-04 09:45:00,139.52,139.53,139.24,139.53,6564.775874448661,119.7996,119.8082,119.5591,119.8082,6564.7759
2015-05-04 09:50:00,139.5,139.96,139.45,139.96,11590.932403323415,119.7824,120.1774,119.7395,120.1774,11590.9324
2015-05-04 09:55:00,139.91,140.18,139.83,139.98,8000.820596984306,120.1344,120.3663,120.0657,120.1945,8000.8206
2015-05-04 10:00:00,140.1,140.43,140.01,140.39,16104.215817006872,120.2976,120.5809,120.2203,120.5466,16104.2158
2015-05-04 10:05:00,140.39,140.47,140.37,140.46,20104.626115499024,120.5466,120.6153,120.5294,120.6067,20104.6261
2015-05-04 10:10:00,140.46,140.46,140.24,140.31,12308.95476459124,120.6067,120.6067,120.4178,120.4779,12308.9548
2015-05-04 10:15:00,140.3,140.37,140.12,140.37,11078.059288132115,120.4693,120.5294,120.3148,120.5294,11078.0593
2015-05-04 10:20:00,140.38,140.59,140.25,140.53,10257.462303826032,120.538,120.7183,120.4264,120.6668,10257.4623
2015-05-04 10:25:00,140.58,140.93,140.45,140.88,18566.00676992512,120.7097,121.0103,120.5981,120.9673,18566.0068
2015-05-04 10:30:00,140.84,140.91,140.72,140.73,12821.82787978254,120.933,120.9931,120.83,120.8385,12821.8279
2015-05-04 10:35:00,140.76,140.77,140.61,140.65,10565.186172940814,120.8643,120.8729,120.7355,120.7698,10565.1862
2015-05-04 10:40:00,140.61,140.67,140.49,140.67,13129.551748897322,120.7355,120.787,120.6325,120.787,13129.5517
2015-05-04 10:45:00,140.68,140.68,140.39,140.49,11078.059288132115,120.7956,120.7956,120.5466,120.6325,11078.0593
2015-05-04 10:50:00,140.46,140.5,140.36,140.41,24412.76028310596,120.6067,120.641,120.5208,120.5638,24412.7603
2015-05-04 10:55:00,140.39,140.41,140.28,140.32,2256.6417068417272,120.5466,120.5638,120.4521,120.4865,2256.6417
2015-05-04 11:00:00,140.37,140.58,140.34,140.58,8821.417581290389,120.5294,120.7097,120.5037,120.7097,8821.4176
2015-05-04 11:05:00,140.57,140.63,140.39,140.39,15796.491947892093,120.7012,120.7527,120.5466,120.5466,15796.4919
2015-05-04 11:10:00,140.4,140.51,140.35,140.49,13642.424864088624,120.5552,120.6496,120.5123,120.6325,13642.4249
2015-05-04 11:15:00,140.45,140.47,140.25,140.25,10872.910042055595,120.5981,120.6153,120.4264,120.4264,10872.91
2015-05-04 11:20:00,140.29,140.34,140.11,140.12,5231.305774951277,120.4607,120.5037,120.3062,120.3148,5231.3058
2015-05-04 11:25:00,140.2,140.26,140.09,140.18,3795.261052415632,120.3835,120.435,120.289,120.3663,3795.2611
2015-05-04 11:30:00,140.17,140.18,140.09,140.11,3590.111806339112,120.3577,120.3663,120.289,120.3062,3590.1118
2015-05-04 11:35:00,140.16,140.23,140.11,140.16,3590.111806339112,120.3491,120.4092,120.3062,120.3491,3590.1118
2015-05-04 11:40:00,140.12,140.16,140.09,140.13,2461.790952918248,120.3148,120.3491,120.289,120.3233,2461.791
2015-05-04 11:45:00,140.14,140.19,140.04,140.19,4102.984921530413,120.3319,120.3749,120.2461,120.3749,4102.9849
2015-05-04 11:50:00,140.2,140.24,140.03,140.12,6769.925120525182,120.3835,120.4178,120.2375,120.3148,6769.9251
2015-05-04 11:55:00,140.15,140.23,140.15,140.23,3077.2386911478097,120.3405,120.4092,120.3405,120.4092,3077.2387
2015-05-04 12:00:00,140.2,140.32,140.15,140.28,5436.455021027798,120.3835,120.4865,120.3405,120.4521,5436.455
2015-05-04 12:05:00,140.24,140.41,140.21,140.29,4923.581905836496,120.4178,120.5638,120.392,120.4607,4923.5819
2015-05-04 12:10:00,140.29,140.47,140.29,140.32,5128.731151913016,120.4607,120.6153,120.4607,120.4865,5128.7312
2015-05-04 12:15:00,140.36,140.51,140.36,140.47,3487.537183300851,120.5208,120.6496,120.5208,120.6153,3487.5372
2015-05-04 12:20:00,140.44,140.49,140.36,140.42,4513.283413683455,120.5895,120.6325,120.5208,120.5724,4513.2834
2015-05-04 12:25:00,140.42,140.57,140.4,140.55,2051.4924607652065,120.5724,120.7012,120.5552,120.684,2051.4925
2015-05-04 12:30:00,140.57,140.57,140.34,140.46,6872.499743563442,120.7012,120.7012,120.5037,120.6067,6872.4997
2015-05-04 12:35:00,140.47,140.52,140.43,140.44,5744.178890142579,120.6153,120.6582,120.5809,120.5895,5744.1789
2015-05-04 12:40:00,140.43,140.44,140.29,140.38,6257.0520053338805,120.5809,120.5895,120.4607,120.538,6257.052
2015-05-04 12:45:00,140.43,140.48,140.37,140.39,2666.9401989947687,120.5809,120.6239,120.5294,120.5466,2666.9402
2015-05-04 12:50:00,140.36,140.48,140.36,140.41,4000.410298492153,120.5208,120.6239,120.5208,120.5638,4000.4103
2015-05-04 12:55:00,140.39,140.41,140.26,140.26,6462.201251410401,120.5466,120.5638,120.435,120.435,6462.2013
2015-05-04 13:00:00,140.29,140.31,140.17,140.19,3487.537183300851,120.4607,120.4779,120.3577,120.3749,3487.5372
2015-05-04 13:05:00,140.21,140.21,140.02,140.02,6564.775874448661,120.392,120.392,120.2289,120.2289,6564.7759
2015-05-04 13:10:00,140.01,140.05,139.94,140.01,2974.6640681095496,120.2203,120.2547,120.1602,120.2203,2974.6641
2015-05-04 13:15:00,139.98,140.01,139.9,140.01,4923.581905836496,120.1945,120.2203,120.1259,120.2203,4923.5819
2015-05-04 13:20:00,140.09,140.14,139.96,140.11,10154.887680787771,120.289,120.3319,120.1774,120.3062,10154.8877
2015-05-04 13:25:00,140.11,140.29,140.11,140.24,5128.731151913016,120.3062,120.4607,120.3062,120.4178,5128.7312
2015-05-04 13:30:00,140.24,140.26,140.16,140.26,3897.8356754538927,120.4178,120.435,120.3491,120.435,3897.8357
2015-05-04 13:35:00,140.24,140.24,140.17,140.2,4615.858036721715,120.4178,120.4178,120.3577,120.3835,4615.858
2015-05-04 13:40:00,140.22,140.38,140.22,140.38,3282.3879372243305,120.4006,120.538,120.4006,120.538,3282.3879
2015-05-04 13:45:00,140.32,140.32,140.16,140.16,3282.3879372243305,120.4865,120.4865,120.3491,120.3491,3282.3879
2015-05-04 13:50:00,140.13,140.35,140.13,140.28,3179.8133141860703,120.3233,120.5123,120.3233,120.4521,3179.8133
2015-05-04 13:55:00,140.28,140.31,140.22,140.24,21540.670838034668,120.4521,120.4779,120.4006,120.4178,21540.6708
2015-05-04 14:00:00,140.24,140.48,140.24,140.45,80418.5044619961,120.4178,120.6239,120.4178,120.5981,80418.5045
2015-05-04 14:05:00,140.49,140.49,140.27,140.38,8000.820596984306,120.6325,120.6325,120.4436,120.538,8000.8206
2015-05-04 14:10:00,140.33,140.33,140.11,140.11,7385.372858754744,120.4951,120.4951,120.3062,120.3062,7385.3729
2015-05-04 14:15:00,140.13,140.41,140.13,140.41,5128.731151913016,120.3233,120.5638,120.3233,120.5638,5128.7312
2015-05-04 14:20:00,140.41,140.42,140.17,140.19,8513.693712175607,120.5638,120.5724,120.3577,120.3749,8513.6937
2015-05-04 14:25:00,140.2,140.23,140.15,140.19,6154.47738229562,120.3835,120.4092,120.3405,120.3749,6154.4774
2015-05-04 14:30:00,140.18,140.23,140.06,140.17,8513.693712175607,120.3663,120.4092,120.2632,120.3577,8513.6937
2015-05-04 14:35:00,140.13,140.21,140.12,140.19,4102.984921530413,120.3233,120.392,120.3148,120.3749,4102.9849
2015-05-04 14:40:00,140.2,140.24,140.16,140.19,4000.410298492153,120.3835,120.4178,120.3491,120.3749,4000.4103
2015-05-04 14:45:00,140.2,140.23,140.08,140.11,4205.559544568673,120.3835,120.4092,120.2804,120.3062,4205.5595
2015-05-04 14:50:00,140.1,140.16,140.07,140.12,2974.6640681095496,120.2976,120.3491,120.2718,120.3148,2974.6641
2015-05-04 14:55:00,140.09,140.15,140.06,140.07,4615.858036721715,120.289,120.3405,120.2632,120.2718,4615.858
2015-05-04 15:00:00,140.08,140.15,140.05,140.1,6462.201251410401,120.2804,120.3405,120.2547,120.2976,6462.2013
2015-05-04 15:05:00,140.07,140.15,140.05,140.11,6667.350497486921,120.2718,120.3405,120.2547,120.3062,6667.3505
2015-05-04 15:10:00,140.08,140.16,140.05,140.16,5539.029644066058,120.2804,120.3491,120.2547,120.3491,5539.0296
2015-05-04 15:15:00,140.12,140.31,140.09,140.16,6462.201251410401,120.3148,120.4779,120.289,120.3491,6462.2013
2015-05-04 15:20:00,140.2,140.23,140.16,140.21,8513.693712175607,120.3835,120.4092,120.3491,120.392,8513.6937
2015-05-04 15:25:00,140.18,140.35,140.15,140.28,9539.43994255821,120.3663,120.5123,120.3405,120.4521,9539.4399
2015-05-04 15:30:00,140.28,140.48,140.27,140.43,17847.984408657296,120.4521,120.6239,120.4436,120.5809,17847.9844
2015-05-04 15:35:00,140.41,140.41,140.3,140.34,25746.230382603346,120.5638,120.5638,120.4693,120.5037,25746.2304
2015-05-04 15:40:00,140.34,140.39,140.3,140.39,25746.230382603346,120.5037,120.5466,120.4693,120.5466,25746.2304
2015-05-04 15:45:00,140.38,140.42,140.31,140.34,27182.275105138982,120.538,120.5724,120.4779,120.5037,27182.2751
2015-05-04 15:50:00,140.35,140.45,140.35,140.37,40106.67760795979,120.5123,120.5981,120.5123,120.5294,40106.6776
2015-05-04 15:55:00,140.37,140.41,140.28,140.32,38465.48363934762,120.5294,120.5638,120.4521,120.4865,38465.4836
2015-05-05 09:30:00,140.39,140.39,139.75,139.96,44722.53564468151,120.5466,120.5466,119.9971,120.1774,44722.5356
2015-05-05 09:35:00,139.75,139.75,139.15,139.16,7795.671350907785,119.9971,119.9971,119.4819,119.4905,7795.6714
2015-05-05 09:40:00,139.12,139.2,138.83,139.03,6257.0520053338805,119.4561,119.5248,119.2071,119.3788,6257.052
2015-05-05 09:45:00,139.03,139.41,138.86,139.13,9949.738434711251,119.3788,119.7051,119.2329,119.4647,9949.7384
2015-05-05 09:50:00,139.02,139.06,138.9,138.95,2461.790952918248,119.3702,119.4046,119.2672,119.3101,2461.791
2015-05-05 09:55:00,138.84,138.95,138.77,138.9,4410.708790645194,119.2157,119.3101,119.1556,119.2672,4410.7088
2015-05-05 10:00:00,138.78,138.9,138.68,138.77,9642.014565596472,119.1642,119.2672,119.0783,119.1556,9642.0146
2015-05-05 10:05:00,138.75,139.31,138.7,139.23,9231.71607344343,119.1384,119.6192,119.0955,119.5506,9231.7161
2015-05-05 10:10:00,139.28,139.28,138.73,138.74,6975.074366601702,119.5935,119.5935,119.1212,119.1298,6975.0744
2015-05-05 10:15:00,138.72,138.95,138.72,138.85,6051.902759257359,119.1126,119.3101,119.1126,119.2243,6051.9028
2015-05-05 10:20:00,138.84,139.33,138.77,139.22,5641.604267104318,119.2157,119.6364,119.1556,119.542,5641.6043
2015-05-05 10:25:00,139.25,139.63,139.18,139.41,7487.947481793004,119.5677,119.894,119.5076,119.7051,7487.9475
2015-05-05 10:30:00,139.42,139.47,139.11,139.18,5949.328136219099,119.7137,119.7566,119.4475,119.5076,5949.3281
2015-05-05 10:35:00,139.22,139.47,139.14,139.21,3590.111806339112,119.542,119.7566,119.4733,119.5334,3590.1118
2015-05-05 10:40:00,139.23,139.31,138.92,139.31,5333.880397989537,119.5506,119.6192,119.2844,119.6192,5333.8804
2015-05-05 10:45:00,139.29,139.46,139.16,139.26,5333.880397989537,119.6021,119.748,119.4905,119.5763,5333.8804
2015-05-05 10:50:00,139.26,139.37,139.03,139.13,8923.992204328648,119.5763,119.6708,119.3788,119.4647,8923.9922
2015-05-05 10:55:00,139.14,139.16,138.79,138.89,12616.67863370602,119.4733,119.4905,119.1727,119.2586,12616.6786
2015-05-05 11:00:00,138.92,138.92,138.59,138.59,5333.880397989537,119.2844,119.2844,119.001,119.001,5333.8804
2015-05-05 11:05:00,138.56,138.56,138.39,138.52,5846.753513180839,118.9753,118.9753,118.8293,118.9409,5846.7535
2015-05-05 11:10:00,138.49,138.58,138.39,138.57,4410.708790645194,118.9152,118.9924,118.8293,118.9838,4410.7088
2015-05-05 11:15:00,138.52,138.55,138.38,138.43,12206.38014155298,118.9409,118.9667,118.8207,118.8636,12206.3801
2015-05-05 11:20:00,138.41,138.52,138.32,138.34,10565.186172940814,118.8465,118.9409,118.7692,118.7864,10565.1862
2015-05-05 11:25:00,138.43,138.52,138.32,138.34,8000.820596984306,118.8636,118.9409,118.7692,118.7864,8000.8206
2015-05-05 11:30:00,138.32,138.54,138.3,138.54,12103.80551851472,118.7692,118.9581,118.752,118.9581,12103.8055
2015-05-05 11:35:00,138.5,138.63,138.41,138.44,3384.962560262591,118.9237,119.0354,118.8465,118.8722,3384.9626
2015-05-05 11:40:00,138.49,138.86,138.49,138.72,3590.111806339112,118.9152,119.2329,118.9152,119.1126,3590.1118
2015-05-05 11:45:00,138.7,138.72,138.55,138.71,7590.522104831264,119.0955,119.1126,118.9667,119.1041,7590.5221
2015-05-05 11:50:00,138.67,138.77,138.62,138.73,2154.067083803467,119.0697,119.1556,119.0268,119.1212,2154.0671
2015-05-05 11:55:00,138.72,138.8,138.64,138.74,8923.992204328648,119.1126,119.1813,119.044,119.1298,8923.9922
2015-05-05 12:00:00,138.8,138.84,138.68,138.77,4205.559544568673,119.1813,119.2157,119.0783,119.1556,4205.5595
2015-05-05 12:05:00,138.71,138.84,138.61,138.73,4923.581905836496,119.1041,119.2157,119.0182,119.1212,4923.5819
2015-05-05 12:10:00,138.74,138.8,138.63,138.71,6154.47738229562,119.1298,119.1813,119.0354,119.1041,6154.4774
2015-05-05 12:15:00,138.7,138.81,138.61,138.71,5846.753513180839,119.0955,119.1899,119.0182,119.1041,5846.7535
2015-05-05 12:20:00,138.75,138.79,138.63,138.64,3179.8133141860703,119.1384,119.1727,119.0354,119.044,3179.8133
2015-05-05 12:25:00,138.65,138.69,138.4,138.47,14770.745717509488,119.0525,119.0869,118.8379,118.898,14770.7457
2015-05-05 12:30:00,138.47,138.56,138.33,138.52,8000.820596984306,118.898,118.9753,118.7778,118.9409,8000.8206
2015-05-05 12:35:00,138.52,138.56,138.4,138.42,4205.559544568673,118.9409,118.9753,118.8379,118.855,4205.5595
2015-05-05 12:40:00,138.43,138.53,138.33,138.47,4308.134167606934,118.8636,118.9495,118.7778,118.898,4308.1342
2015-05-05 12:45:00,138.46,138.48,138.37,138.44,5231.305774951277,118.8894,118.9066,118.8121,118.8722,5231.3058
2015-05-05 12:50:00,138.47,138.54,138.26,138.31,4308.134167606934,118.898,118.9581,118.7177,118.7606,4308.1342
2015-05-05 12:55:00,138.41,138.42,138.31,138.37,2872.089445071289,118.8465,118.855,118.7606,118.8121,2872.0894
2015-05-05 13:00:00,138.41,138.41,138.28,138.33,3590.111806339112,118.8465,118.8465,118.7348,118.7778,3590.1118
2015-05-05 13:05:00,138.32,138.36,138.24,138.25,4410.708790645194,118.7692,118.8035,118.7005,118.7091,4410.7088
2015-05-05 13:10:00,138.25,138.29,138.14,138.17,4718.432659759975,118.7091,118.7434,118.6146,118.6404,4718.4327
2015-05-05 13:15:00,138.08,138.15,138.06,138.11,2769.514822033029,118.5631,118.6232,118.5459,118.5889,2769.5148
2015-05-05 13:20:00,138.14,138.17,138.0,138.17,34054.77484870243,118.6146,118.6404,118.4944,118.6404,34054.7748
2015-05-05 13:25:00,138.15,138.26,138.07,138.23,43594.21479126064,118.6232,118.7177,118.5545,118.6919,43594.2148
2015-05-05 13:30:00,138.23,138.25,138.11,138.17,3692.686429377372,118.6919,118.7091,118.5889,118.6404,3692.6864
2015-05-05 13:35:00,138.18,138.49,138.18,138.47,5539.029644066058,118.649,118.9152,118.649,118.898,5539.0296
2015-05-05 13:40:00,138.45,138.48,138.36,138.38,6154.47738229562,118.8808,118.9066,118.8035,118.8207,6154.4774
2015-05-05 13:45:00,138.44,138.47,138.35,138.42,6359.626628372141,118.8722,118.898,118.7949,118.855,6359.6266
2015-05-05 13:50:00,138.46,138.52,138.41,138.51,6359.626628372141,118.8894,118.9409,118.8465,118.9323,6359.6266
2015-05-05 13:55:00,138.52,138.56,138.46,138.56,10257.462303826032,118.9409,118.9753,118.8894,118.9753,10257.4623
2015-05-05 14:00:00,138.53,138.61,138.44,138.53,14873.320340547749,118.9495,119.0182,118.8722,118.9495,14873.3203
2015-05-05 14:05:00,138.56,138.7,138.56,138.66,5949.328136219099,118.9753,119.0955,118.9753,119.0611,5949.3281
2015-05-05 14:10:00,138.7,138.88,138.7,138.86,5744.178890142579,119.0955,119.25,119.0955,119.2329,5744.1789
2015-05-05 14:15:00,138.82,138.87,138.78,138.86,1846.343214688686,119.1985,119.2414,119.1642,119.2329,1846.3432
2015-05-05 14:20:00,138.88,138.95,138.82,138.9,9847.163811672992,119.25,119.3101,119.1985,119.2672,9847.1638
2015-05-05 14:25:00,138.9,138.92,138.81,138.81,6667.350497486921,119.2672,119.2844,119.1899,119.1899,6667.3505
2015-05-05 14:30:00,138.8,138.87,138.72,138.86,10154.887680787771,119.1813,119.2414,119.1126,119.2329,10154.8877
2015-05-05 14:35:00,138.84,138.91,138.76,138.81,7385.372858754744,119.2157,119.2758,119.147,119.1899,7385.3729
2015-05-05 14:40:00,138.81,138.81,138.61,138.62,8718.842958252128,119.1899,119.1899,119.0182,119.0268,8718.843
2015-05-05 14:45:00,138.64,138.79,138.56,138.66,9744.58918863473,119.044,119.1727,118.9753,119.0611,9744.5892
2015-05-05 14:50:00,138.6,138.67,138.5,138.66,9436.86531951995,119.0096,119.0697,118.9237,119.0611,9436.8653
2015-05-05 14:55:00,138.67,138.84,138.66,138.82,5744.178890142579,119.0697,119.2157,119.0611,119.1985,5744.1789
2015-05-05 15:00:00,138.8,138.94,138.79,138.85,20002.051492460763,119.1813,119.3015,119.1727,119.2243,20002.0515
2015-05-05 15:05:00,138.85,138.89,138.6,138.6,33029.028618319826,119.2243,119.2586,119.0096,119.0096,33029.0286
2015-05-05 15:10:00,138.6,138.71,138.6,138.71,11898.656272438198,119.0096,119.1041,119.0096,119.1041,11898.6563
2015-05-05 15:15:00,138.7,138.72,138.62,138.64,14770.745717509488,119.0955,119.1126,119.0268,119.044,14770.7457
2015-05-05 15:20:00,138.64,138.68,138.56,138.66,10565.186172940814,119.044,119.0783,118.9753,119.0611,10565.1862
2015-05-05 15:25:00,138.64,138.76,138.64,138.67,14052.723356241666,119.044,119.147,119.044,119.0697,14052.7234
2015-05-05 15:30:00,138.67,138.69,138.58,138.68,10154.887680787771,119.0697,119.0869,118.9924,119.0783,10154.8877
2015-05-05 15:35:00,138.65,138.73,138.61,138.63,16309.365063083393,119.0525,119.1212,119.0182,119.0354,16309.3651
2015-05-05 15:40:00,138.62,138.68,138.56,138.62,15386.193455739049,119.0268,119.0783,118.9753,119.0268,15386.1935
2015-05-05 15:45:00,138.64,138.64,138.49,138.53,23079.290183608573,119.044,119.044,118.9152,118.9495,23079.2902
2015-05-05 15:50:00,138.51,138.58,138.49,138.54,27182.275105138982,118.9323,118.9924,118.9152,118.9581,27182.2751
2015-05-05 15:55:00,138.54,138.59,138.4,138.44,40414.40147707457,118.9581,119.001,118.8379,118.8722,40414.4015
2015-05-06 09:30:00,138.61,138.95,138.44,138.57,14975.894963586008,119.0182,119.3101,118.8722,118.9838,14975.895
2015-05-06 09:35:00,138.43,138.51,137.89,137.89,3795.261052415632,118.8636,118.9323,118.4,118.4,3795.2611
2015-05-06 09:40:00,137.94,137.97,137.46,137.5,3590.111806339112,118.4429,118.4687,118.0307,118.0651,3590.1118
2015-05-06 09:45:00,137.59,138.22,137.58,138.22,6462.201251410401,118.1424,118.6833,118.1338,118.6833,6462.2013
2015-05-06 09:50:00,138.15,138.55,137.9,138.04,9231.71607344343,118.6232,118.9667,118.4085,118.5288,9231.7161
2015-05-06 09:55:00,138.08,138.42,138.04,138.19,2359.216329879988,118.5631,118.855,118.5288,118.6576,2359.2163
2015-05-06 10:00:00,138.19,138.44,137.99,138.39,18771.15601600164,118.6576,118.8722,118.4858,118.8293,18771.156
2015-05-06 10:05:00,138.36,138.52,138.2,138.34,54774.848702431016,118.8035,118.9409,118.6661,118.7864,54774.8487
2015-05-06 10:10:00,138.32,138.54,138.14,138.54,21950.969330187712,118.7692,118.9581,118.6146,118.9581,21950.9693
2015-05-06 10:15:00,138.47,138.6,138.41,138.47,10360.036926864292,118.898,119.0096,118.8465,118.898,10360.0369
2015-05-06 10:20:00,138.48,138.86,138.48,138.71,25028.20802133552,118.9066,119.2329,118.9066,119.1041,25028.208
2015-05-06 10:25:00,138.65,138.85,138.54,138.74,16514.514309159913,119.0525,119.2243,118.9581,119.1298,16514.5143
2015-05-06 10:30:00,138.7,138.78,138.28,138.33,27592.57359729203,119.0955,119.1642,118.7348,118.7778,27592.5736
2015-05-06 10:35:00,138.27,138.4,138.04,138.4,8821.417581290389,118.7262,118.8379,118.5288,118.8379,8821.4176
2015-05-06 10:40:00,138.4,138.59,138.31,138.31,8411.119089137346,118.8379,119.001,118.7606,118.7606,8411.1191
2015-05-06 10:45:00,138.35,138.63,138.32,138.55,18668.58139296338,118.7949,119.0354,118.7692,118.9667,18668.5814
2015-05-06 10:50:00,138.52,138.62,138.44,138.47,27489.99897425377,118.9409,119.0268,118.8722,118.898,27489.999
2015-05-06 10:55:00,138.46,138.61,138.42,138.61,26053.954251718125,118.8894,119.0182,118.855,119.0182,26053.9543
2015-05-06 11:00:00,138.6,138.68,138.57,138.59,7795.671350907785,119.0096,119.0783,118.9838,119.001,7795.6714
2015-05-06 11:05:00,138.59,138.59,138.05,138.11,44209.66252949021,119.001,119.001,118.5373,118.5889,44209.6625
2015-05-06 11:10:00,138.11,138.19,137.89,138.05,10360.036926864292,118.5889,118.6576,118.4,118.5373,10360.0369
2015-05-06 11:15:00,138.03,138.26,138.03,138.26,3077.2386911478097,118.5202,118.7177,118.5202,118.7177,3077.2387
2015-05-06 11:20:00,138.16,138.21,137.97,138.11,8000.820596984306,118.6318,118.6747,118.4687,118.5889,8000.8206
2015-05-06 11:25:00,138.08,138.33,138.08,138.25,6257.0520053338805,118.5631,118.7778,118.5631,118.7091,6257.052
2015-05-06 11:30:00,138.32,138.47,138.3,138.47,5128.731151913016,118.7692,118.898,118.752,118.898,5128.7312
2015-05-06 11:35:00,138.41,138.43,138.29,138.42,4000.410298492153,118.8465,118.8636,118.7434,118.855,4000.4103
2015-05-06 11:40:00,138.42,138.49,138.34,138.49,13642.424864088624,118.855,118.9152,118.7864,118.9152,13642.4249
2015-05-06 11:45:00,138.46,138.47,138.32,138.34,5949.328136219099,118.8894,118.898,118.7692,118.7864,5949.3281
2015-05-06 11:50:00,138.28,138.49,138.28,138.43,4205.559544568673,118.7348,118.9152,118.7348,118.8636,4205.5595
2015-05-06 11:55:00,138.43,138.44,138.3,138.4,8718.842958252128,118.8636,118.8722,118.752,118.8379,8718.843
2015-05-06 12:00:00,138.43,138.43,138.19,138.31,6154.47738229562,118.8636,118.8636,118.6576,118.7606,6154.4774
2015-05-06 12:05:00,138.25,138.31,138.11,138.16,5128.731151913016,118.7091,118.7606,118.5889,118.6318,5128.7312
2015-05-06 12:10:00,138.16,138.19,137.97,137.98,2666.9401989947687,118.6318,118.6576,118.4687,118.4772,2666.9402
2015-05-06 12:15:00,137.98,138.08,137.97,138.06,1948.9178377269463,118.4772,118.5631,118.4687,118.5459,1948.9178
2015-05-06 12:20:00,138.09,138.11,138.03,138.06,1025.7462303826032,118.5717,118.5889,118.5202,118.5459,1025.7462
2015-05-06 12:25:00,138.09,138.09,137.88,137.98,2359.216329879988,118.5717,118.5717,118.3914,118.4772,2359.2163
2015-05-06 12:30:00,137.96,138.1,137.88,138.1,3282.3879372243305,118.4601,118.5803,118.3914,118.5803,3282.3879
2015-05-06 12:35:00,138.1,138.18,138.01,138.11,3590.111806339112,118.5803,118.649,118.503,118.5889,3590.1118
2015-05-06 12:40:00,138.02,138.11,137.91,137.91,3590.111806339112,118.5116,118.5889,118.4171,118.4171,3590.1118
2015-05-06 12:45:00,137.94,138.04,137.86,137.94,3487.537183300851,118.4429,118.5288,118.3742,118.4429,3487.5372
2015-05-06 12:50:00,137.96,137.97,137.78,137.78,4205.559544568673,118.4601,118.4687,118.3055,118.3055,4205.5595
2015-05-06 12:55:00,137.81,137.85,137.65,137.69,8923.992204328648,118.3313,118.3656,118.1939,118.2282,8923.9922
2015-05-06 13:00:00,137.62,137.67,137.38,137.42,12821.82787978254,118.1681,118.2111,117.962,117.9964,12821.8279
2015-05-06 13:05:00,137.44,137.55,137.43,137.49,11180.633911170376,118.0136,118.108,118.005,118.0565,11180.6339
2015-05-06 13:10:00,137.49,137.58,137.42,137.52,8411.119089137346,118.0565,118.1338,117.9964,118.0823,8411.1191
2015-05-06 13:15:00,137.52,137.57,137.43,137.54,9744.58918863473,118.0823,118.1252,118.005,118.0994,9744.5892
2015-05-06 13:20:00,137.57,137.75,137.56,137.75,14770.745717509488,118.1252,118.2797,118.1166,118.2797,14770.7457
2015-05-06 13:25:00,137.76,137.8,137.69,137.75,9744.58918863473,118.2883,118.3227,118.2282,118.2797,9744.5892
2015-05-06 13:30:00,137.76,137.85,137.67,137.68,6975.074366601702,118.2883,118.3656,118.2111,118.2196,6975.0744
2015-05-06 13:35:00,137.69,137.69,137.4,137.51,11488.357780285158,118.2282,118.2282,117.9792,118.0737,11488.3578
2015-05-06 13:40:00,137.56,137.68,137.48,137.52,4000.410298492153,118.1166,118.2196,118.0479,118.0823,4000.4103
2015-05-06 13:45:00,137.5,137.56,137.29,137.36,3590.111806339112,118.0651,118.1166,117.8848,117.9449,3590.1118
2015-05-06 13:50:00,137.33,137.36,137.22,137.26,12821.82787978254,117.9191,117.9449,117.8247,117.859,12821.8279
2015-05-06 13:55:00,137.3,137.4,137.27,137.3,3487.537183300851,117.8934,117.9792,117.8676,117.8934,3487.5372
2015-05-06 14:00:00,137.28,137.38,137.25,137.26,5231.305774951277,117.8762,117.962,117.8504,117.859,5231.3058
2015-05-06 14:05:00,137.28,137.46,137.28,137.34,4000.410298492153,117.8762,118.0307,117.8762,117.9277,4000.4103
2015-05-06 14:10:00,137.34,137.34,137.23,137.24,7282.798235716484,117.9277,117.9277,117.8332,117.8418,7282.7982
2015-05-06 14:15:00,137.26,137.39,137.26,137.38,4000.410298492153,117.859,117.9706,117.859,117.962,4000.4103
2015-05-06 14:20:00,137.35,137.36,137.23,137.25,4205.559544568673,117.9363,117.9449,117.8332,117.8504,4205.5595
2015-05-06 14:25:00,137.23,137.28,137.15,137.19,7282.798235716484,117.8332,117.8762,117.7646,117.7989,7282.7982
2015-05-06 14:30:00,137.15,137.19,137.08,137.11,6564.775874448661,117.7646,117.7989,117.7044,117.7302,6564.7759
2015-05-06 14:35:00,137.1,137.13,136.99,137.08,10872.910042055595,117.7216,117.7474,117.6272,117.7044,10872.91
2015-05-06 14:40:00,137.05,137.11,136.99,137.11,12616.67863370602,117.6787,117.7302,117.6272,117.7302,12616.6786
2015-05-06 14:45:00,137.11,137.27,137.01,137.27,10872.910042055595,117.7302,117.8676,117.6443,117.8676,10872.91
2015-05-06 14:50:00,137.25,137.36,137.18,137.31,7487.947481793004,117.8504,117.9449,117.7903,117.9019,7487.9475
2015-05-06 14:55:00,137.3,137.53,137.29,137.47,9334.29069648169,117.8934,118.0908,117.8848,118.0393,9334.2907
2015-05-06 15:00:00,137.49,137.52,137.37,137.44,14463.021848394706,118.0565,118.0823,117.9535,118.0136,14463.0218
2015-05-06 15:05:00,137.45,137.57,137.35,137.56,36106.26730946764,118.0222,118.1252,117.9363,118.1166,36106.2673
2015-05-06 15:10:00,137.55,137.56,137.29,137.29,32208.431634013745,118.108,118.1166,117.8848,117.8848,32208.4316
2015-05-06 15:15:00,137.31,137.32,137.13,137.23,15181.044209662528,117.9019,117.9105,117.7474,117.8332,15181.0442
2015-05-06 15:20:00,137.25,137.4,137.23,137.37,19284.029131192943,117.8504,117.9792,117.8332,117.9535,19284.0291
2015-05-06 15:25:00,137.37,137.44,137.3,137.38,16309.365063083393,117.9535,118.0136,117.8934,117.962,16309.3651
2015-05-06 15:30:00,137.38,137.44,137.36,137.38,18463.43214688686,117.962,118.0136,117.9449,117.962,18463.4321
2015-05-06 15:35:00,137.38,137.56,137.38,137.55,30977.53615755462,117.962,118.1166,117.962,118.108,30977.5362
2015-05-06 15:40:00,137.54,137.65,137.46,137.49,25541.081136526824,118.0994,118.1939,118.0307,118.0565,25541.0811
2015-05-06 15:45:00,137.47,137.73,137.36,137.7,41132.4238383424,118.0393,118.2626,117.9449,118.2368,41132.4238
2015-05-06 15:50:00,137.7,137.71,137.42,137.47,57646.938147502304,118.2368,118.2454,117.9964,118.0393,57646.9381
2015-05-06 15:55:00,137.47,137.65,137.42,137.63,96625.29490204123,118.0393,118.1939,117.9964,118.1767,96625.2949
2015-05-07 09:30:00,137.95,139.23,137.95,138.92,37337.16278592676,118.4515,119.5506,118.4515,119.2844,37337.1628
2015-05-07 09:35:00,138.92,139.77,138.8,139.77,24412.76028310596,119.2844,120.0142,119.1813,120.0142,24412.7603
2015-05-07 09:40:00,139.8,141.12,139.55,140.87,41234.99846138065,120.04,121.1734,119.8253,120.9588,41234.9985
2015-05-07 09:45:00,140.87,140.88,140.46,140.74,7385.372858754744,120.9588,120.9673,120.6067,120.8471,7385.3729
2015-05-07 09:50:00,140.64,140.72,139.93,139.93,19078.87988511642,120.7613,120.83,120.1516,120.1516,19078.8799
2015-05-07 09:55:00,140.0,140.0,139.44,139.54,20412.349984613807,120.2117,120.2117,119.7309,119.8167,20412.35
2015-05-07 10:00:00,139.48,139.51,139.02,139.08,29951.789927172016,119.7652,119.791,119.3702,119.4218,29951.7899
2015-05-07 10:05:00,139.04,139.63,138.79,139.49,26053.954251718125,119.3874,119.894,119.1727,119.7738,26053.9543
2015-05-07 10:10:00,139.37,140.15,139.37,140.0,13950.148733203405,119.6708,120.3405,119.6708,120.2117,13950.1487
2015-05-07 10:15:00,140.14,140.57,140.0,140.15,8923.992204328648,120.3319,120.7012,120.2117,120.3405,8923.9922
2015-05-07 10:20:00,140.19,140.38,140.06,140.28,4923.581905836496,120.3749,120.538,120.2632,120.4521,4923.5819
2015-05-07 10:25:00,140.33,140.43,139.94,140.23,9539.43994255821,120.4951,120.5809,120.1602,120.4092,9539.4399
2015-05-07 10:30:00,140.29,140.48,139.9,139.95,13744.999487126885,120.4607,120.6239,120.1259,120.1688,13744.9995
2015-05-07 10:35:00,140.1,140.28,139.7,139.89,9436.86531951995,120.2976,120.4521,119.9541,120.1173,9436.8653
2015-05-07 10:40:00,139.95,140.37,139.79,140.37,8821.417581290389,120.1688,120.5294,120.0314,120.5294,8821.4176
2015-05-07 10:45:00,140.23,140.46,140.06,140.31,9231.71607344343,120.4092,120.6067,120.2632,120.4779,9231.7161
2015-05-07 10:50:00,140.33,140.62,140.33,140.44,3795.261052415632,120.4951,120.7441,120.4951,120.5895,3795.2611
2015-05-07 10:55:00,140.55,140.57,140.28,140.31,9949.738434711251,120.684,120.7012,120.4521,120.4779,9949.7384
2015-05-07 11:00:00,140.32,140.59,140.32,140.42,11180.633911170376,120.4865,120.7183,120.4865,120.5724,11180.6339
2015-05-07 11:05:00,140.37,140.63,140.34,140.45,24925.63339829726,120.5294,120.7527,120.5037,120.5981,24925.6334
2015-05-07 11:10:00,140.45,140.61,140.41,140.46,17129.962047389476,120.5981,120.7355,120.5638,120.6067,17129.962
2015-05-07 11:15:00,140.48,140.56,139.98,140.07,9026.566827366907,120.6239,120.6926,120.1945,120.2718,9026.5668
2015-05-07 11:20:00,140.05,140.19,139.76,140.09,7795.671350907785,120.2547,120.3749,120.0056,120.289,7795.6714
2015-05-07 11:25:00,140.07,140.39,139.94,140.34,19284.029131192943,120.2718,120.5466,120.1602,120.5037,19284.0291
2015-05-07 11:30:00,140.42,140.47,140.39,140.47,4923.581905836496,120.5724,120.6153,120.5466,120.6153,4923.5819
2015-05-07 11:35:00,140.47,140.49,139.99,140.02,7180.223612678223,120.6153,120.6325,120.2031,120.2289,7180.2236
2015-05-07 11:40:00,140.05,140.33,140.05,140.13,5026.156528874756,120.2547,120.4951,120.2547,120.3233,5026.1565
2015-05-07 11:45:00,140.15,140.23,139.94,140.02,10360.036926864292,120.3405,120.4092,120.1602,120.2289,10360.0369
2015-05-07 11:50:00,140.04,140.05,139.59,139.61,6975.074366601702,120.2461,120.2547,119.8597,119.8768,6975.0744
2015-05-07 11:55:00,139.62,139.82,139.54,139.82,4615.858036721715,119.8854,120.0572,119.8167,120.0572,4615.858
2015-05-07 12:00:00,139.88,139.94,139.59,139.63,3384.962560262591,120.1087,120.1602,119.8597,119.894,3384.9626
2015-05-07 12:05:00,139.59,139.59,139.11,139.11,8821.417581290389,119.8597,119.8597,119.4475,119.4475,8821.4176
2015-05-07 12:10:00,139.15,139.48,139.14,139.27,5744.178890142579,119.4819,119.7652,119.4733,119.5849,5744.1789
2015-05-07 12:15:00,139.34,139.6,139.31,139.55,14052.723356241666,119.645,119.8683,119.6192,119.8253,14052.7234
2015-05-07 12:20:00,139.55,139.65,139.47,139.65,7795.671350907785,119.8253,119.9112,119.7566,119.9112,7795.6714
2015-05-07 12:25:00,139.64,139.87,139.54,139.87,4513.283413683455,119.9026,120.1001,119.8167,120.1001,4513.2834
2015-05-07 12:30:00,139.9,140.01,139.75,139.75,6154.47738229562,120.1259,120.2203,119.9971,119.9971,6154.4774
2015-05-07 12:35:00,139.72,139.82,139.71,139.75,6359.626628372141,119.9713,120.0572,119.9627,119.9971,6359.6266
2015-05-07 12:40:00,139.81,139.87,139.74,139.79,8000.820596984306,120.0486,120.1001,119.9885,120.0314,8000.8206
2015-05-07 12:45:00,139.87,139.95,139.79,139.89,5333.880397989537,120.1001,120.1688,120.0314,120.1173,5333.8804
2015-05-07 12:50:00,139.85,139.95,139.75,139.76,10770.335419017334,120.0829,120.1688,119.9971,120.0056,10770.3354
2015-05-07 12:55:00,139.73,139.74,139.63,139.63,6975.074366601702,119.9799,119.9885,119.894,119.894,6975.0744
2015-05-07 13:00:00,139.65,140.01,139.64,139.74,14873.320340547749,119.9112,120.2203,119.9026,119.9885,14873.3203
2015-05-07 13:05:00,139.77,139.9,139.74,139.87,5744.178890142579,120.0142,120.1259,119.9885,120.1001,5744.1789
2015-05-07 13:10:00,139.79,140.0,139.75,140.0,11693.507026361678,120.0314,120.2117,119.9971,120.2117,11693.507
2015-05-07 13:15:00,140.0,140.09,139.93,140.02,3487.537183300851,120.2117,120.289,120.1516,120.2289,3487.5372
2015-05-07 13:20:00,140.01,140.01,139.85,139.85,2359.216329879988,120.2203,120.2203,120.0829,120.0829,2359.2163
2015-05-07 13:25:00,139.84,139.9,139.74,139.76,6667.350497486921,120.0743,120.1259,119.9885,120.0056,6667.3505
2015-05-07 13:30:00,139.74,140.06,139.73,139.81,6051.902759257359,119.9885,120.2632,119.9799,120.0486,6051.9028
2015-05-07 13:35:00,139.73,139.77,139.63,139.66,5539.029644066058,119.9799,120.0142,119.894,119.9198,5539.0296
2015-05-07 13:40:00,139.64,139.78,139.56,139.69,11898.656272438198,119.9026,120.0228,119.8339,119.9455,11898.6563
2015-05-07 13:45:00,139.69,139.74,139.42,139.56,5641.604267104318,119.9455,119.9885,119.7137,119.8339,5641.6043
2015-05-07 13:50:00,139.56,139.6,139.52,139.6,3487.537183300851,119.8339,119.8683,119.7996,119.8683,3487.5372
2015-05-07 13:55:00,139.63,139.7,139.56,139.56,3897.8356754538927,119.894,119.9541,119.8339,119.8339,3897.8357
2015-05-07 14:00:00,139.59,139.59,139.43,139.5,10360.036926864292,119.8597,119.8597,119.7223,119.7824,10360.0369
2015-05-07 14:05:00,139.49,139.49,139.21,139.32,7385.372858754744,119.7738,119.7738,119.5334,119.6278,7385.3729
2015-05-07 14:10:00,139.31,139.41,139.29,139.29,5333.880397989537,119.6192,119.7051,119.6021,119.6021,5333.8804
2015-05-07 14:15:00,139.31,139.34,139.18,139.24,8616.268335213868,119.6192,119.645,119.5076,119.5591,8616.2683
2015-05-07 14:20:00,139.24,139.27,139.16,139.24,2666.9401989947687,119.5591,119.5849,119.4905,119.5591,2666.9402
2015-05-07 14:25:00,139.24,139.37,139.2,139.31,3179.8133141860703,119.5591,119.6708,119.5248,119.6192,3179.8133
2015-05-07 14:30:00,139.36,139.57,139.32,139.33,5949.328136219099,119.6622,119.8425,119.6278,119.6364,5949.3281
2015-05-07 14:35:00,139.33,139.42,139.21,139.41,7282.798235716484,119.6364,119.7137,119.5334,119.7051,7282.7982
2015-05-07 14:40:00,139.38,139.44,139.25,139.33,5128.731151913016,119.6794,119.7309,119.5677,119.6364,5128.7312
2015-05-07 14:45:00,139.3,139.68,139.3,139.53,6667.350497486921,119.6107,119.937,119.6107,119.8082,6667.3505
2015-05-07 14:50:00,139.49,139.76,139.49,139.71,4410.708790645194,119.7738,120.0056,119.7738,119.9627,4410.7088
2015-05-07 14:55:00,139.7,139.77,139.61,139.69,4410.708790645194,119.9541,120.0142,119.8768,119.9455,4410.7088
2015-05-07 15:00:00,139.7,139.7,139.43,139.48,8205.969843060826,119.9541,119.9541,119.7223,119.7652,8205.9698
2015-05-07 15:05:00,139.46,139.48,139.36,139.43,5026.156528874756,119.748,119.7652,119.6622,119.7223,5026.1565
2015-05-07 15:10:00,139.38,139.46,139.14,139.23,8513.693712175607,119.6794,119.748,119.4733,119.5506,8513.6937
2015-05-07 15:15:00,139.28,139.29,139.03,139.23,10360.036926864292,119.5935,119.6021,119.3788,119.5506,10360.0369
2015-05-07 15:20:00,139.17,139.18,138.64,138.66,23694.737921838136,119.499,119.5076,119.044,119.0611,23694.7379
2015-05-07 15:25:00,138.66,139.01,138.61,139.01,20720.073853728587,119.0611,119.3617,119.0182,119.3617,20720.0739
2015-05-07 15:30:00,138.98,139.1,138.82,139.1,25951.379628679864,119.3359,119.4389,119.1985,119.4389,25951.3796
2015-05-07 15:35:00,139.1,139.3,139.09,139.3,18155.70827777208,119.4389,119.6107,119.4303,119.6107,18155.7083
2015-05-07 15:40:00,139.31,139.43,139.21,139.25,19181.45450815468,119.6192,119.7223,119.5334,119.5677,19181.4545
2015-05-07 15:45:00,139.26,139.37,139.24,139.3,22258.69319930249,119.5763,119.6708,119.5591,119.6107,22258.6932
2015-05-07 15:50:00,139.27,139.43,139.23,139.43,27284.849728177247,119.5849,119.7223,119.5506,119.7223,27284.8497
2015-05-07 15:55:00,139.45,139.47,139.14,139.19,101446.30218483949,119.7395,119.7566,119.4733,119.5162,101446.3022
2015-05-08 09:30:00,139.57,139.57,138.49,139.3,92624.88460354909,119.8425,119.8425,118.9152,119.6107,92624.8846
2015-05-08 09:35:00,139.35,139.9,139.24,139.54,50979.58765001538,119.6536,120.1259,119.5591,119.8167,50979.5877
2015-05-08 09:40:00,139.43,139.76,139.38,139.62,14873.320340547749,119.7223,120.0056,119.6794,119.8854,14873.3203
2015-05-08 09:45:00,139.63,139.74,139.52,139.53,11078.059288132115,119.894,119.9885,119.7996,119.8082,11078.0593
2015-05-08 09:50:00,139.54,139.54,138.85,139.02,47799.77433582932,119.8167,119.8167,119.2243,119.3702,47799.7743
2015-05-08 09:55:00,139.02,139.18,138.84,138.99,14873.320340547749,119.3702,119.5076,119.2157,119.3445,14873.3203
2015-05-08 10:00:00,139.14,139.32,139.0,139.24,12719.25325674428,119.4733,119.6278,119.3531,119.5591,12719.2533
2015-05-08 10:05:00,139.18,139.49,139.07,139.33,16924.812801312954,119.5076,119.7738,119.4132,119.6364,16924.8128
2015-05-08 10:10:00,139.37,139.46,139.23,139.35,18976.30526207816,119.6708,119.748,119.5506,119.6536,18976.3053
2015-05-08 10:15:00,139.33,139.53,139.31,139.53,13026.977125859064,119.6364,119.8082,119.6192,119.8082,13026.9771
2015-05-08 10:20:00,139.55,139.56,139.32,139.39,9436.86531951995,119.8253,119.8339,119.6278,119.6879,9436.8653
2015-05-08 10:25:00,139.41,139.53,139.29,139.53,23387.01405272336,119.7051,119.8082,119.6021,119.8082,23387.0141
2015-05-08 10:30:00,139.53,139.6,139.32,139.33,5846.753513180839,119.8082,119.8683,119.6278,119.6364,5846.7535
2015-05-08 10:35:00,139.38,139.54,139.34,139.42,5744.178890142579,119.6794,119.8167,119.645,119.7137,5744.1789
2015-05-08 10:40:00,139.46,139.64,139.43,139.49,11693.507026361678,119.748,119.9026,119.7223,119.7738,11693.507
2015-05-08 10:45:00,139.53,139.62,139.44,139.56,10462.611549902556,119.8082,119.8854,119.7309,119.8339,10462.6115
2015-05-08 10:50:00,139.63,139.91,139.62,139.66,21848.39470714945,119.894,120.1344,119.8854,119.9198,21848.3947
2015-05-08 10:55:00,139.65,139.77,139.48,139.73,21745.82008411119,119.9112,120.0142,119.7652,119.9799,21745.8201
2015-05-08 11:00:00,139.73,139.86,139.69,139.72,6975.074366601702,119.9799,120.0915,119.9455,119.9713,6975.0744
2015-05-08 11:05:00,139.77,139.83,139.63,139.78,7180.223612678223,120.0142,120.0657,119.894,120.0228,7180.2236
2015-05-08 11:10:00,139.77,139.81,139.58,139.79,18873.7306390399,120.0142,120.0486,119.8511,120.0314,18873.7306
2015-05-08 11:15:00,139.73,139.79,139.55,139.63,10257.462303826032,119.9799,120.0314,119.8253,119.894,10257.4623
2015-05-08 11:20:00,139.63,139.63,139.28,139.32,8103.395220022566,119.894,119.894,119.5935,119.6278,8103.3952
2015-05-08 11:25:00,139.28,139.3,139.08,139.28,21232.94696891989,119.5935,119.6107,119.4218,119.5935,21232.947
2015-05-08 11:30:00,139.28,139.56,139.28,139.49,6359.626628372141,119.5935,119.8339,119.5935,119.7738,6359.6266
2015-05-08 11:35:00,139.45,139.5,139.19,139.23,7590.522104831264,119.7395,119.7824,119.5162,119.5506,7590.5221
2015-05-08 11:40:00,139.2,139.24,139.09,139.1,8000.820596984306,119.5248,119.5591,119.4303,119.4389,8000.8206
2015-05-08 11:45:00,139.1,139.34,139.1,139.23,15488.76807877731,119.4389,119.645,119.4389,119.5506,15488.7681
2015-05-08 11:50:00,139.24,139.39,139.11,139.23,9847.163811672992,119.5591,119.6879,119.4475,119.5506,9847.1638
2015-05-08 11:55:00,139.23,139.28,139.09,139.28,24105.036413991176,119.5506,119.5935,119.4303,119.5935,24105.0364
2015-05-08 12:00:00,139.29,139.33,139.17,139.17,10770.335419017334,119.6021,119.6364,119.499,119.499,10770.3354
2015-05-08 12:05:00,139.2,139.21,138.97,138.99,4923.581905836496,119.5248,119.5334,119.3273,119.3445,4923.5819
2015-05-08 12:10:00,138.97,139.0,138.85,138.86,7898.245973946045,119.3273,119.3531,119.2243,119.2329,7898.246
2015-05-08 12:15:00,138.84,138.86,138.56,138.63,22258.69319930249,119.2157,119.2329,118.9753,119.0354,22258.6932
2015-05-08 12:20:00,138.64,138.7,138.43,138.43,5846.753513180839,119.044,119.0955,118.8636,118.8636,5846.7535
2015-05-08 12:25:00,138.45,138.45,138.37,138.41,8616.268335213868,118.8808,118.8808,118.8121,118.8465,8616.2683
2015-05-08 12:30:00,138.42,138.52,138.41,138.45,6462.201251410401,118.855,118.9409,118.8465,118.8808,6462.2013
2015-05-08 12:35:00,138.44,138.52,138.41,138.48,10565.186172940814,118.8722,118.9409,118.8465,118.9066,10565.1862
2015-05-08 12:40:00,138.49,138.62,138.49,138.55,5744.178890142579,118.9152,119.0268,118.9152,118.9667,5744.1789
2015-05-08 12:45:00,138.52,138.67,138.5,138.6,4102.984921530413,118.9409,119.0697,118.9237,119.0096,4102.9849
2015-05-08 12:50:00,138.6,138.64,138.5,138.51,5333.880397989537,119.0096,119.044,118.9237,118.9323,5333.8804
2015-05-08 12:55:00,138.48,138.63,138.48,138.62,2872.089445071289,118.9066,119.0354,118.9066,119.0268,2872.0894
2015-05-08 13:00:00,138.62,138.68,138.6,138.64,6462.201251410401,119.0268,119.0783,119.0096,119.044,6462.2013
2015-05-08 13:05:00,138.67,138.89,138.66,138.8,5744.178890142579,119.0697,119.2586,119.0611,119.1813,5744.1789
2015-05-08 13:10:00,138.77,138.86,138.71,138.72,3692.686429377372,119.1556,119.2329,119.1041,119.1126,3692.6864
2015-05-08 13:15:00,138.72,138.78,138.69,138.74,4102.984921530413,119.1126,119.1642,119.0869,119.1298,4102.9849
2015-05-08 13:20:00,138.74,138.76,138.66,138.66,5539.029644066058,119.1298,119.147,119.0611,119.0611,5539.0296
2015-05-08 13:25:00,138.65,138.65,138.57,138.57,5641.604267104318,119.0525,119.0525,118.9838,118.9838,5641.6043
2015-05-08 13:30:00,138.56,138.62,138.46,138.47,4000.410298492153,118.9753,119.0268,118.8894,118.898,4000.4103
2015-05-08 13:35:00,138.45,138.48,138.3,138.3,6564.775874448661,118.8808,118.9066,118.752,118.752,6564.7759
2015-05-08 13:40:00,138.29,138.48,138.25,138.48,7693.096727869524,118.7434,118.9066,118.7091,118.9066,7693.0967
2015-05-08 13:45:00,138.51,138.53,138.18,138.18,12308.95476459124,118.9323,118.9495,118.649,118.649,12308.9548
2015-05-08 13:50:00,138.22,138.27,138.08,138.15,27079.70048210073,118.6833,118.7262,118.5631,118.6232,27079.7005
2015-05-08 13:55:00,138.09,138.19,137.92,138.01,38157.75977023284,118.5717,118.6576,118.4257,118.503,38157.7598
2015-05-08 14:00:00,138.01,138.08,137.97,137.99,6257.0520053338805,118.503,118.5631,118.4687,118.4858,6257.052
2015-05-08 14:05:00,137.99,138.05,137.96,137.97,5846.753513180839,118.4858,118.5373,118.4601,118.4687,5846.7535
2015-05-08 14:10:00,137.98,138.0,137.86,137.9,7795.671350907785,118.4772,118.4944,118.3742,118.4085,7795.6714
2015-05-08 14:15:00,137.92,137.96,137.86,137.93,12001.23089547646,118.4257,118.4601,118.3742,118.4343,12001.2309
2015-05-08 14:20:00,137.95,137.96,137.8,137.82,12411.5293876295,118.4515,118.4601,118.3227,118.3399,12411.5294
2015-05-08 14:25:00,137.83,137.83,137.73,137.74,8718.842958252128,118.3484,118.3484,118.2626,118.2712,8718.843
2015-05-08 14:30:00,137.74,137.85,137.73,137.82,10462.611549902556,118.2712,118.3656,118.2626,118.3399,10462.6115
2015-05-08 14:35:00,137.81,137.86,137.73,137.82,6872.499743563442,118.3313,118.3742,118.2626,118.3399,6872.4997
2015-05-08 14:40:00,137.81,138.01,137.81,138.01,16719.663555236435,118.3313,118.503,118.3313,118.503,16719.6636
2015-05-08 14:45:00,138.02,138.16,137.94,138.11,11078.059288132115,118.5116,118.6318,118.4429,118.5889,11078.0593
2015-05-08 14:50:00,138.12,138.36,138.09,138.32,34670.22258693199,118.5974,118.8035,118.5717,118.7692,34670.2226
2015-05-08 14:55:00,138.35,138.41,138.26,138.41,9436.86531951995,118.7949,118.8465,118.7177,118.8465,9436.8653
2015-05-08 15:00:00,138.41,138.44,138.22,138.24,22053.54395322597,118.8465,118.8722,118.6833,118.7005,22053.544
2015-05-08 15:05:00,138.25,138.34,138.23,138.33,25541.081136526824,118.7091,118.7864,118.6919,118.7778,25541.0811
2015-05-08 15:10:00,138.32,138.45,138.32,138.37,33131.60324135808,118.7692,118.8808,118.7692,118.8121,33131.6032
2015-05-08 15:15:00,138.4,138.42,138.29,138.31,11796.081649399935,118.8379,118.855,118.7434,118.7606,11796.0816
2015-05-08 15:20:00,138.28,138.36,138.21,138.23,26566.827366909427,118.7348,118.8035,118.6747,118.6919,26566.8274
2015-05-08 15:25:00,138.22,138.33,138.22,138.28,26361.678120832905,118.6833,118.7778,118.6833,118.7348,26361.6781
2015-05-08 15:30:00,138.32,138.37,138.25,138.35,26874.551236024206,118.7692,118.8121,118.7091,118.7949,26874.5512
2015-05-08 15:35:00,138.37,138.41,138.33,138.41,18463.43214688686,118.8121,118.8465,118.7778,118.8465,18463.4321
2015-05-08 15:40:00,138.4,138.41,138.31,138.4,24310.1856600677,118.8379,118.8465,118.7606,118.8379,24310.1857
2015-05-08 15:45:00,138.41,138.44,138.37,138.41,29849.215304133755,118.8465,118.8722,118.8121,118.8465,29849.2153
2015-05-08 15:50:00,138.41,138.44,138.38,138.38,51389.88614216843,118.8465,118.8722,118.8207,118.8207,51389.8861
2015-05-08 15:55:00,138.4,138.5,138.37,138.37,94471.22781823776,118.8379,118.9237,118.8121,118.8121,94471.2278
2015-05-11 09:30:00,137.88,138.43,137.88,138.32,18771.15601600164,118.3914,118.8636,118.3914,118.7692,18771.156
2015-05-11 09:35:00,138.21,138.21,137.78,137.92,18360.8575238486,118.6747,118.6747,118.3055,118.4257,18360.8575
2015-05-11 09:40:00,137.86,138.35,137.74,138.24,23284.43942968509,118.3742,118.7949,118.2712,118.7005,23284.4394
2015-05-11 09:45:00,138.24,138.66,138.23,138.61,15283.61883270079,118.7005,119.0611,118.6919,119.0182,15283.6188
2015-05-11 09:50:00,138.62,138.74,138.25,138.25,9334.29069648169,119.0268,119.1298,118.7091,118.7091,9334.2907
2015-05-11 09:55:00,138.26,138.47,138.24,138.46,10257.462303826032,118.7177,118.898,118.7005,118.8894,10257.4623
2015-05-11 10:00:00,138.56,138.84,138.43,138.81,19284.029131192943,118.9753,119.2157,118.8636,119.1899,19284.0291
2015-05-11 10:05:00,138.83,138.88,138.58,138.83,22053.54395322597,119.2071,119.25,118.9924,119.2071,22053.544
2015-05-11 10:10:00,138.83,138.91,138.73,138.81,14770.745717509488,119.2071,119.2758,119.1212,119.1899,14770.7457
2015-05-11 10:15:00,138.77,138.82,138.45,138.45,12411.5293876295,119.1556,119.1985,118.8808,118.8808,12411.5294
2015-05-11 10:20:00,138.38,138.74,138.38,138.59,12924.402502820802,118.8207,119.1298,118.8207,119.001,12924.4025
2015-05-11 10:25:00,138.63,138.76,138.5,138.56,12821.82787978254,119.0354,119.147,118.9237,118.9753,12821.8279
2015-05-11 10:30:00,138.63,138.63,138.36,138.6,22258.69319930249,119.0354,119.0354,118.8035,119.0096,22258.6932
2015-05-11 10:35:00,138.6,138.62,138.3,138.38,26259.103497794644,119.0096,119.0268,118.752,118.8207,26259.1035
2015-05-11 10:40:00,138.39,138.59,138.39,138.59,9129.14145040517,118.8293,119.001,118.8293,119.001,9129.1415
2015-05-11 10:45:00,138.55,138.59,138.24,138.28,8411.119089137346,118.9667,119.001,118.7005,118.7348,8411.1191
2015-05-11 10:50:00,138.28,138.38,138.18,138.31,53851.67709508667,118.7348,118.8207,118.649,118.7606,53851.6771
2015-05-11 10:55:00,138.34,138.36,138.14,138.23,12001.23089547646,118.7864,118.8035,118.6146,118.6919,12001.2309
2015-05-11 11:00:00,138.27,138.28,138.09,138.09,11078.059288132115,118.7262,118.7348,118.5717,118.5717,11078.0593
2015-05-11 11:05:00,138.09,138.29,138.04,138.28,15078.46958662427,118.5717,118.7434,118.5288,118.7348,15078.4696
2015-05-11 11:10:00,138.28,138.47,138.28,138.47,9026.566827366907,118.7348,118.898,118.7348,118.898,9026.5668
2015-05-11 11:15:00,138.45,138.45,138.21,138.37,10257.462303826032,118.8808,118.8808,118.6747,118.8121,10257.4623
2015-05-11 11:20:00,138.37,138.4,138.24,138.37,9436.86531951995,118.8121,118.8379,118.7005,118.8121,9436.8653
2015-05-11 11:25:00,138.34,138.38,138.12,138.12,10257.462303826032,118.7864,118.8207,118.5974,118.5974,10257.4623
2015-05-11 11:30:00,138.13,138.32,138.13,138.29,13026.977125859064,118.606,118.7692,118.606,118.7434,13026.9771
2015-05-11 11:35:00,138.28,138.28,138.17,138.25,9129.14145040517,118.7348,118.7348,118.6404,118.7091,9129.1415
2015-05-11 11:40:00,138.27,138.36,138.08,138.09,19181.45450815468,118.7262,118.8035,118.5631,118.5717,19181.4545
2015-05-11 11:45:00,138.1,138.18,138.09,138.16,10257.462303826032,118.5803,118.649,118.5717,118.6318,10257.4623
2015-05-11 11:50:00,138.18,138.18,137.94,137.94,15796.491947892093,118.649,118.649,118.4429,118.4429,15796.4919
2015-05-11 11:55:00,137.98,137.98,137.82,137.92,18771.15601600164,118.4772,118.4772,118.3399,118.4257,18771.156
2015-05-11 12:00:00,137.9,137.97,137.79,137.87,17129.962047389476,118.4085,118.4687,118.3141,118.3828,17129.962
2015-05-11 12:05:00,137.88,138.01,137.86,137.9,15181.044209662528,118.3914,118.503,118.3742,118.4085,15181.0442
2015-05-11 12:10:00,137.91,137.91,137.81,137.86,17642.835162580777,118.4171,118.4171,118.3313,118.3742,17642.8352
2015-05-11 12:15:00,137.84,137.92,137.79,137.92,17642.835162580777,118.357,118.4257,118.3141,118.4257,17642.8352
2015-05-11 12:20:00,137.92,137.93,137.72,137.72,17950.559031695557,118.4257,118.4343,118.254,118.254,17950.559
2015-05-11 12:25:00,137.76,137.88,137.76,137.82,8205.969843060826,118.2883,118.3914,118.2883,118.3399,8205.9698
2015-05-11 12:30:00,137.82,137.83,137.71,137.72,11898.656272438198,118.3399,118.3484,118.2454,118.254,11898.6563
2015-05-11 12:35:00,137.73,137.82,137.71,137.82,8923.992204328648,118.2626,118.3399,118.2454,118.3399,8923.9922
2015-05-11 12:40:00,137.88,138.04,137.88,137.93,6872.499743563442,118.3914,118.5288,118.3914,118.4343,6872.4997
2015-05-11 12:45:00,137.95,137.99,137.82,137.87,8718.842958252128,118.4515,118.4858,118.3399,118.3828,8718.843
2015-05-11 12:50:00,137.86,137.91,137.77,137.85,11180.633911170376,118.3742,118.4171,118.2969,118.3656,11180.6339
2015-05-11 12:55:00,137.84,137.85,137.71,137.71,8923.992204328648,118.357,118.3656,118.2454,118.2454,8923.9922
2015-05-11 13:00:00,137.75,137.92,137.74,137.92,6154.47738229562,118.2797,118.4257,118.2712,118.4257,6154.4774
2015-05-11 13:05:00,137.92,137.92,137.74,137.76,9436.86531951995,118.4257,118.4257,118.2712,118.2883,9436.8653
2015-05-11 13:10:00,137.81,137.92,137.79,137.86,6975.074366601702,118.3313,118.4257,118.3141,118.3742,6975.0744
2015-05-11 13:15:00,137.84,138.1,137.84,138.02,7180.223612678223,118.357,118.5803,118.357,118.5116,7180.2236
2015-05-11 13:20:00,138.03,138.1,138.01,138.08,7795.671350907785,118.5202,118.5803,118.503,118.5631,7795.6714
2015-05-11 13:25:00,138.09,138.24,138.08,138.22,8308.544466099087,118.5717,118.7005,118.5631,118.6833,8308.5445
2015-05-11 13:30:00,138.23,138.27,138.19,138.24,5744.178890142579,118.6919,118.7262,118.6576,118.7005,5744.1789
2015-05-11 13:35:00,138.27,138.27,138.17,138.22,10462.611549902556,118.7262,118.7262,118.6404,118.6833,10462.6115
2015-05-11 13:40:00,138.23,138.28,138.2,138.22,6257.0520053338805,118.6919,118.7348,118.6661,118.6833,6257.052
2015-05-11 13:45:00,138.23,138.28,138.06,138.06,5333.880397989537,118.6919,118.7348,118.5459,118.5459,5333.8804
2015-05-11 13:50:00,138.04,138.14,138.0,138.1,7898.245973946045,118.5288,118.6146,118.4944,118.5803,7898.246
2015-05-11 13:55:00,138.08,138.09,137.84,137.84,7795.671350907785,118.5631,118.5717,118.357,118.357,7795.6714
2015-05-11 14:00:00,137.84,138.0,137.82,137.99,6975.074366601702,118.357,118.4944,118.3399,118.4858,6975.0744
2015-05-11 14:05:00,137.95,137.96,137.78,137.78,6769.925120525182,118.4515,118.4601,118.3055,118.3055,6769.9251
2015-05-11 14:10:00,137.79,137.83,137.71,137.71,8513.693712175607,118.3141,118.3484,118.2454,118.2454,8513.6937
2015-05-11 14:15:00,137.73,137.76,137.7,137.75,7282.798235716484,118.2626,118.2883,118.2368,118.2797,7282.7982
2015-05-11 14:20:00,137.73,137.79,137.71,137.74,8821.417581290389,118.2626,118.3141,118.2454,118.2712,8821.4176
2015-05-11 14:25:00,137.72,137.85,137.7,137.84,6564.775874448661,118.254,118.3656,118.2368,118.357,6564.7759
2015-05-11 14:30:00,137.82,137.87,137.73,137.85,10770.335419017334,118.3399,118.3828,118.2626,118.3656,10770.3354
2015-05-11 14:35:00,137.82,137.82,137.71,137.8,10565.186172940814,118.3399,118.3399,118.2454,118.3227,10565.1862
2015-05-11 14:40:00,137.81,138.0,137.81,137.87,6667.350497486921,118.3313,118.4944,118.3313,118.3828,6667.3505
2015-05-11 14:45:00,137.85,137.85,137.71,137.77,15386.193455739049,118.3656,118.3656,118.2454,118.2969,15386.1935
2015-05-11 14:50:00,137.76,137.89,137.69,137.69,19591.753000307723,118.2883,118.4,118.2282,118.2282,19591.753
2015-05-11 14:55:00,137.69,137.76,137.67,137.75,8411.119089137346,118.2282,118.2883,118.2111,118.2797,8411.1191
2015-05-11 15:00:00,137.73,137.75,137.57,137.61,15796.491947892093,118.2626,118.2797,118.1252,118.1595,15796.4919
2015-05-11 15:05:00,137.61,137.79,137.58,137.76,17745.40978561904,118.1595,118.3141,118.1338,118.2883,17745.4098
2015-05-11 15:10:00,137.76,137.81,137.69,137.81,23592.163298799875,118.2883,118.3313,118.2282,118.3313,23592.1633
2015-05-11 15:15:00,137.81,137.9,137.78,137.85,8821.417581290389,118.3313,118.4085,118.3055,118.3656,8821.4176
2015-05-11 15:20:00,137.84,137.87,137.76,137.86,22771.5663144938,118.357,118.3828,118.2883,118.3742,22771.5663
2015-05-11 15:25:00,137.87,137.97,137.82,137.97,28618.31982767464,118.3828,118.4687,118.3399,118.4687,28618.3198
2015-05-11 15:30:00,137.97,138.03,137.93,137.97,26874.551236024206,118.4687,118.5202,118.4343,118.4687,26874.5512
2015-05-11 15:35:00,137.95,138.13,137.93,138.13,33541.90173351113,118.4515,118.606,118.4343,118.606,33541.9017
2015-05-11 15:40:00,138.14,139.61,138.09,138.29,48722.94594317365,118.6146,119.8768,118.5717,118.7434,48722.9459
2015-05-11 15:45:00,138.29,138.29,137.98,138.07,26156.528874756383,118.7434,118.7434,118.4772,118.5545,26156.5289
2015-05-11 15:50:00,138.07,138.24,138.03,138.16,67083.80346702226,118.5545,118.7005,118.5202,118.6318,67083.8035
2015-05-11 15:55:00,138.19,138.19,137.96,138.0,60724.17683865011,118.6576,118.6576,118.4601,118.4944,60724.1768
2015-05-12 09:30:00,136.84,137.71,136.7,137.06,51595.03538824495,117.4984,118.2454,117.3782,117.6873,51595.0354
2015-05-12 09:35:00,137.12,137.57,136.92,136.92,7282.798235716484,117.7388,118.1252,117.5671,117.5671,7282.7982
2015-05-12 09:40:00,136.75,136.75,136.3,136.31,15078.46958662427,117.4211,117.4211,117.0347,117.0433,15078.4696
2015-05-12 09:45:00,136.3,136.66,136.3,136.63,5846.753513180839,117.0347,117.3438,117.0347,117.3181,5846.7535
2015-05-12 09:50:00,136.76,136.99,136.62,136.87,10257.462303826032,117.4297,117.6272,117.3095,117.5241,10257.4623
2015-05-12 09:55:00,136.87,136.87,136.47,136.51,30772.386911478097,117.5241,117.5241,117.1807,117.215,30772.3869
2015-05-12 10:00:00,136.52,136.74,136.46,136.63,37952.61052415632,117.2236,117.4125,117.1721,117.3181,37952.6105
2015-05-12 10:05:00,136.54,136.86,136.45,136.79,33131.60324135808,117.2408,117.5155,117.1635,117.4554,33131.6032
2015-05-12 10:10:00,136.79,136.83,136.51,136.51,14360.447225356444,117.4554,117.4898,117.215,117.215,14360.4472
2015-05-12 10:15:00,136.51,136.64,136.12,136.25,21027.797722843367,117.215,117.3266,116.8801,116.9918,21027.7977
2015-05-12 10:20:00,136.3,136.38,136.15,136.26,6154.47738229562,117.0347,117.1034,116.9059,117.0004,6154.4774
2015-05-12 10:25:00,136.21,136.43,136.15,136.32,7282.798235716484,116.9574,117.1463,116.9059,117.0519,7282.7982
2015-05-12 10:30:00,136.34,136.45,136.1,136.38,27797.72284336855,117.069,117.1635,116.863,117.1034,27797.7228
2015-05-12 10:35:00,136.41,136.59,136.37,136.59,21950.969330187712,117.1291,117.2837,117.0948,117.2837,21950.9693
2015-05-12 10:40:00,136.52,136.64,136.48,136.52,35080.52107908503,117.2236,117.3266,117.1893,117.2236,35080.5211
2015-05-12 10:45:00,136.56,136.68,136.51,136.52,30156.93917324854,117.2579,117.361,117.215,117.2236,30156.9392
2015-05-12 10:50:00,136.49,136.57,136.44,136.52,17232.536670427737,117.1978,117.2665,117.1549,117.2236,17232.5367
2015-05-12 10:55:00,136.5,136.53,136.41,136.51,16924.812801312954,117.2064,117.2322,117.1291,117.215,16924.8128
2015-05-12 11:00:00,136.51,136.58,136.49,136.58,16514.514309159913,117.215,117.2751,117.1978,117.2751,16514.5143
2015-05-12 11:05:00,136.58,136.82,136.57,136.68,27182.275105138982,117.2751,117.4812,117.2665,117.361,27182.2751
2015-05-12 11:10:00,136.71,136.78,136.52,136.52,15181.044209662528,117.3867,117.4469,117.2236,117.2236,15181.0442
2015-05-12 11:15:00,136.52,136.56,136.39,136.44,28618.31982767464,117.2236,117.2579,117.112,117.1549,28618.3198
2015-05-12 11:20:00,136.48,136.53,136.43,136.44,10052.313057749512,117.1893,117.2322,117.1463,117.1549,10052.3131
2015-05-12 11:25:00,136.43,136.5,136.41,136.44,13539.850241050364,117.1463,117.2064,117.1291,117.1549,13539.8502
2015-05-12 11:30:00,136.48,136.53,136.46,136.49,25233.35726741204,117.1893,117.2322,117.1721,117.1978,25233.3573
2015-05-12 11:35:00,136.47,136.61,136.47,136.51,8308.544466099087,117.1807,117.3009,117.1807,117.215,8308.5445
2015-05-12 11:40:00,136.53,136.58,136.49,136.52,7795.671350907785,117.2322,117.2751,117.1978,117.2236,7795.6714
2015-05-12 11:45:00,136.49,136.54,136.43,136.5,18360.8575238486,117.1978,117.2408,117.1463,117.2064,18360.8575
2015-05-12 11:50:00,136.51,136.51,136.37,136.49,13539.850241050364,117.215,117.215,117.0948,117.1978,13539.8502
2015-05-12 11:55:00,136.47,136.53,136.43,136.45,12514.10401066776,117.1807,117.2322,117.1463,117.1635,12514.104
2015-05-12 12:00:00,136.49,136.53,136.35,136.4,13539.850241050364,117.1978,117.2322,117.0776,117.1206,13539.8502
2015-05-12 12:05:00,136.37,136.43,136.25,136.27,9026.566827366907,117.0948,117.1463,116.9918,117.0089,9026.5668
2015-05-12 12:10:00,136.25,136.35,136.24,136.31,8308.544466099087,116.9918,117.0776,116.9832,117.0433,8308.5445
2015-05-12 12:15:00,136.29,136.37,136.28,136.32,7487.947481793004,117.0261,117.0948,117.0175,117.0519,7487.9475
2015-05-12 12:20:00,136.29,136.37,136.28,136.32,8103.395220022566,117.0261,117.0948,117.0175,117.0519,8103.3952
2015-05-12 12:25:00,136.31,136.34,136.25,136.25,7077.648989639963,117.0433,117.069,116.9918,116.9918,7077.649
2015-05-12 12:30:00,136.26,136.32,136.25,136.31,5231.305774951277,117.0004,117.0519,116.9918,117.0433,5231.3058
2015-05-12 12:35:00,136.31,136.5,136.31,136.47,38978.35675453892,117.0433,117.2064,117.0433,117.1807,38978.3568
2015-05-12 12:40:00,136.47,136.49,136.41,136.44,8411.119089137346,117.1807,117.1978,117.1291,117.1549,8411.1191
2015-05-12 12:45:00,136.43,136.43,136.31,136.31,5026.156528874756,117.1463,117.1463,117.0433,117.0433,5026.1565
2015-05-12 12:50:00,136.32,136.38,136.28,136.31,7898.245973946045,117.0519,117.1034,117.0175,117.0433,7898.246
2015-05-12 12:55:00,136.31,136.36,136.25,136.36,7693.096727869524,117.0433,117.0862,116.9918,117.0862,7693.0967
2015-05-12 13:00:00,136.37,136.44,136.25,136.25,14975.894963586008,117.0948,117.1549,116.9918,116.9918,14975.895
2015-05-12 13:05:00,136.23,136.27,136.14,136.24,9026.566827366907,116.9746,117.0089,116.8973,116.9832,9026.5668
2015-05-12 13:10:00,136.27,136.31,136.2,136.24,17335.111293465994,117.0089,117.0433,116.9488,116.9832,17335.1113
2015-05-12 13:15:00,136.24,136.26,135.83,135.95,31080.11078059288,116.9832,117.0004,116.6311,116.7342,31080.1108
2015-05-12 13:20:00,135.95,136.11,135.93,136.11,11693.507026361678,116.7342,116.8716,116.717,116.8716,11693.507
2015-05-12 13:25:00,136.09,136.14,136.09,136.12,6051.902759257359,116.8544,116.8973,116.8544,116.8801,6051.9028
2015-05-12 13:30:00,136.14,136.14,136.09,136.11,13232.126371935585,116.8973,116.8973,116.8544,116.8716,13232.1264
2015-05-12 13:35:00,136.14,136.25,136.11,136.24,11488.357780285158,116.8973,116.9918,116.8716,116.9832,11488.3578
2015-05-12 13:40:00,136.23,136.24,136.16,136.17,8718.842958252128,116.9746,116.9832,116.9145,116.9231,8718.843
2015-05-12 13:45:00,136.15,136.17,136.0,136.03,8308.544466099087,116.9059,116.9231,116.7771,116.8029,8308.5445
2015-05-12 13:50:00,136.05,136.05,135.87,135.91,20720.073853728587,116.82,116.82,116.6655,116.6998,20720.0739
2015-05-12 13:55:00,135.94,135.94,135.71,135.71,28515.74520463637,116.7256,116.7256,116.5281,116.5281,28515.7452
2015-05-12 14:00:00,135.72,135.84,135.72,135.83,8923.992204328648,116.5367,116.6397,116.5367,116.6311,8923.9922
2015-05-12 14:05:00,135.83,135.84,135.75,135.78,14668.171094471229,116.6311,116.6397,116.5624,116.5882,14668.1711
2015-05-12 14:10:00,135.81,135.86,135.74,135.75,13334.700994973842,116.614,116.6569,116.5539,116.5624,13334.701
2015-05-12 14:15:00,135.76,135.78,135.7,135.71,14873.320340547749,116.571,116.5882,116.5195,116.5281,14873.3203
2015-05-12 14:20:00,135.71,135.9,135.71,135.83,7898.245973946045,116.5281,116.6912,116.5281,116.6311,7898.246
2015-05-12 14:25:00,135.81,135.86,135.79,135.81,16206.790440045132,116.614,116.6569,116.5968,116.614,16206.7904
2015-05-12 14:30:00,135.82,135.89,135.78,135.85,12411.5293876295,116.6225,116.6826,116.5882,116.6483,12411.5294
2015-05-12 14:35:00,135.83,135.96,135.82,135.9,13232.126371935585,116.6311,116.7428,116.6225,116.6912,13232.1264
2015-05-12 14:40:00,135.92,135.97,135.9,135.94,17847.984408657296,116.7084,116.7513,116.6912,116.7256,17847.9844
2015-05-12 14:45:00,135.94,135.95,135.88,135.94,11488.357780285158,116.7256,116.7342,116.6741,116.7256,11488.3578
2015-05-12 14:50:00,135.95,135.99,135.89,135.91,19591.753000307723,116.7342,116.7685,116.6826,116.6998,19591.753
2015-05-12 14:55:00,135.91,135.91,135.79,135.83,13026.977125859064,116.6998,116.6998,116.5968,116.6311,13026.9771
2015-05-12 15:00:00,135.86,135.88,135.81,135.81,10257.462303826032,116.6569,116.6741,116.614,116.614,10257.4623
2015-05-12 15:05:00,135.81,135.81,135.58,135.66,24105.036413991176,116.614,116.614,116.4165,116.4852,24105.0364
2015-05-12 15:10:00,135.66,135.75,135.6,135.6,24515.33490614422,116.4852,116.5624,116.4336,116.4336,24515.3349
2015-05-12 15:15:00,135.6,135.7,135.55,135.59,20720.073853728587,116.4336,116.5195,116.3907,116.4251,20720.0739
2015-05-12 15:20:00,135.59,135.75,135.58,135.65,23181.86480664684,116.4251,116.5624,116.4165,116.4766,23181.8648
2015-05-12 15:25:00,135.66,135.76,135.59,135.76,18155.70827777208,116.4852,116.571,116.4251,116.571,18155.7083
2015-05-12 15:30:00,135.75,135.86,135.62,135.62,19591.753000307723,116.5624,116.6569,116.4508,116.4508,19591.753
2015-05-12 15:35:00,135.59,135.77,135.59,135.72,23797.3125448764,116.4251,116.5796,116.4251,116.5367,23797.3125
2015-05-12 15:40:00,135.71,135.72,135.56,135.63,25848.805005641603,116.5281,116.5367,116.3993,116.4594,25848.805
2015-05-12 15:45:00,135.65,135.82,135.64,135.82,38465.48363934762,116.4766,116.6225,116.468,116.6225,38465.4836
2015-05-12 15:50:00,135.8,135.89,135.79,135.88,45543.13262898759,116.6054,116.6826,116.5968,116.6741,45543.1326
2015-05-12 15:55:00,135.88,135.88,135.61,135.64,49851.26679659452,116.6741,116.6741,116.4422,116.468,49851.2668
2015-05-13 09:30:00,136.5,136.5,135.57,135.84,30977.53615755462,117.2064,117.2064,116.4079,116.6397,30977.5362
2015-05-13 09:35:00,136.02,136.37,135.79,135.88,10462.611549902556,116.7943,117.0948,116.5968,116.6741,10462.6115
2015-05-13 09:40:00,135.92,136.43,135.9,136.16,10872.910042055595,116.7084,117.1463,116.6912,116.9145,10872.91
2015-05-13 09:45:00,136.21,136.22,135.96,136.09,25130.78264437378,116.9574,116.966,116.7428,116.8544,25130.7826
2015-05-13 09:50:00,136.14,136.14,135.94,135.97,17950.559031695557,116.8973,116.8973,116.7256,116.7513,17950.559
2015-05-13 09:55:00,135.98,135.98,135.71,135.71,6564.775874448661,116.7599,116.7599,116.5281,116.5281,6564.7759
2015-05-13 10:00:00,135.69,135.69,135.42,135.6,11385.783157246897,116.5109,116.5109,116.2791,116.4336,11385.7832
2015-05-13 10:05:00,135.64,135.67,135.45,135.58,8000.820596984306,116.468,116.4937,116.3048,116.4165,8000.8206
2015-05-13 10:10:00,135.59,135.59,135.44,135.44,5949.328136219099,116.4251,116.4251,116.2963,116.2963,5949.3281
2015-05-13 10:15:00,135.48,135.48,135.11,135.11,15181.044209662528,116.3306,116.3306,116.0129,116.0129,15181.0442
2015-05-13 10:20:00,135.1,135.49,135.1,135.46,6769.925120525182,116.0043,116.3392,116.0043,116.3134,6769.9251
2015-05-13 10:25:00,135.46,135.46,135.28,135.29,2974.6640681095496,116.3134,116.3134,116.1589,116.1675,2974.6641
2015-05-13 10:30:00,135.2,135.22,135.04,135.1,20514.924607652065,116.0902,116.1073,115.9528,116.0043,20514.9246
2015-05-13 10:35:00,135.1,135.13,135.03,135.07,12308.95476459124,116.0043,116.0301,115.9442,115.9786,12308.9548
2015-05-13 10:40:00,135.11,135.13,135.04,135.07,11283.208534208636,116.0129,116.0301,115.9528,115.9786,11283.2085
2015-05-13 10:45:00,135.04,135.14,135.02,135.05,14565.596471432968,115.9528,116.0387,115.9356,115.9614,14565.5965
2015-05-13 10:50:00,135.05,135.09,135.02,135.02,15181.044209662528,115.9614,115.9957,115.9356,115.9356,15181.0442
2015-05-13 10:55:00,135.02,135.05,134.84,134.87,13334.700994973842,115.9356,115.9614,115.7811,115.8068,13334.701
2015-05-13 11:00:00,134.83,134.91,134.78,134.86,34259.92409477895,115.7725,115.8412,115.7295,115.7982,34259.9241
2015-05-13 11:05:00,134.83,134.97,134.83,134.97,9949.738434711251,115.7725,115.8927,115.7725,115.8927,9949.7384
2015-05-13 11:10:00,135.01,135.11,134.96,134.96,8718.842958252128,115.927,116.0129,115.8841,115.8841,8718.843
2015-05-13 11:15:00,134.97,135.12,134.88,135.09,9642.014565596472,115.8927,116.0215,115.8154,115.9957,9642.0146
2015-05-13 11:20:00,135.04,135.11,134.91,135.11,3590.111806339112,115.9528,116.0129,115.8412,116.0129,3590.1118
2015-05-13 11:25:00,135.08,135.12,134.98,135.05,2872.089445071289,115.9871,116.0215,115.9013,115.9614,2872.0894
2015-05-13 11:30:00,135.02,135.02,134.88,135.02,3179.8133141860703,115.9356,115.9356,115.8154,115.9356,3179.8133
2015-05-13 11:35:00,135.0,135.0,134.92,134.95,4821.007282798236,115.9184,115.9184,115.8498,115.8755,4821.0073
2015-05-13 11:40:00,134.97,134.99,134.87,134.9,28720.89445071289,115.8927,115.9099,115.8068,115.8326,28720.8945
2015-05-13 11:45:00,134.9,134.97,134.89,134.96,4718.432659759975,115.8326,115.8927,115.824,115.8841,4718.4327
2015-05-13 11:50:00,134.96,134.96,134.85,134.93,10667.760795979077,115.8841,115.8841,115.7896,115.8583,10667.7608
2015-05-13 11:55:00,134.98,135.06,134.94,135.01,7898.245973946045,115.9013,115.97,115.8669,115.927,7898.246
2015-05-13 12:00:00,135.0,135.08,134.98,135.04,12514.10401066776,115.9184,115.9871,115.9013,115.9528,12514.104
2015-05-13 12:05:00,135.08,135.15,134.94,134.94,7693.096727869524,115.9871,116.0472,115.8669,115.8669,7693.0967
2015-05-13 12:10:00,134.93,134.99,134.83,134.9,6257.0520053338805,115.8583,115.9099,115.7725,115.8326,6257.052
2015-05-13 12:15:00,134.97,135.0,134.91,134.98,2461.790952918248,115.8927,115.9184,115.8412,115.9013,2461.791
2015-05-13 12:20:00,135.05,135.05,134.86,134.86,4102.984921530413,115.9614,115.9614,115.7982,115.7982,4102.9849
2015-05-13 12:25:00,134.87,134.91,134.76,134.87,5641.604267104318,115.8068,115.8412,115.7124,115.8068,5641.6043
2015-05-13 12:30:00,134.86,135.03,134.76,135.03,34362.49871781721,115.7982,115.9442,115.7124,115.9442,34362.4987
2015-05-13 12:35:00,135.04,135.23,135.04,135.18,8411.119089137346,115.9528,116.1159,115.9528,116.073,8411.1191
2015-05-13 12:40:00,135.16,135.16,134.92,134.94,9231.71607344343,116.0558,116.0558,115.8498,115.8669,9231.7161
2015-05-13 12:45:00,134.96,135.01,134.87,135.01,5128.731151913016,115.8841,115.927,115.8068,115.927,5128.7312
2015-05-13 12:50:00,134.97,134.97,134.78,134.86,14565.596471432968,115.8927,115.8927,115.7295,115.7982,14565.5965
2015-05-13 12:55:00,134.81,134.87,134.68,134.81,7590.522104831264,115.7553,115.8068,115.6437,115.7553,7590.5221
2015-05-13 13:00:00,134.87,135.01,134.81,134.99,6154.47738229562,115.8068,115.927,115.7553,115.9099,6154.4774
2015-05-13 13:05:00,134.95,134.97,134.89,134.92,7590.522104831264,115.8755,115.8927,115.824,115.8498,7590.5221
2015-05-13 13:10:00,134.9,135.02,134.89,134.98,7898.245973946045,115.8326,115.9356,115.824,115.9013,7898.246
2015-05-13 13:15:00,134.99,135.01,134.94,134.95,4308.134167606934,115.9099,115.927,115.8669,115.8755,4308.1342
2015-05-13 13:20:00,134.95,134.98,134.86,134.96,7795.671350907785,115.8755,115.9013,115.7982,115.8841,7795.6714
2015-05-13 13:25:00,134.96,134.96,134.82,134.95,9334.29069648169,115.8841,115.8841,115.7639,115.8755,9334.2907
2015-05-13 13:30:00,134.97,134.99,134.88,134.91,7590.522104831264,115.8927,115.9099,115.8154,115.8412,7590.5221
2015-05-13 13:35:00,134.95,134.95,134.9,134.93,6564.775874448661,115.8755,115.8755,115.8326,115.8583,6564.7759
2015-05-13 13:40:00,134.92,135.04,134.92,134.98,7385.372858754744,115.8498,115.9528,115.8498,115.9013,7385.3729
2015-05-13 13:45:00,134.96,135.03,134.92,134.99,36516.56580162068,115.8841,115.9442,115.8498,115.9099,36516.5658
2015-05-13 13:50:00,135.0,135.03,134.8,134.88,17335.111293465994,115.9184,115.9442,115.7467,115.8154,17335.1113
2015-05-13 13:55:00,134.86,134.87,134.73,134.77,13232.126371935585,115.7982,115.8068,115.6866,115.721,13232.1264
2015-05-13 14:00:00,134.78,134.81,134.74,134.76,12103.80551851472,115.7295,115.7553,115.6952,115.7124,12103.8055
2015-05-13 14:05:00,134.75,134.79,134.64,134.75,12308.95476459124,115.7038,115.7381,115.6093,115.7038,12308.9548
2015-05-13 14:10:00,134.75,134.79,134.67,134.77,10975.484665093856,115.7038,115.7381,115.6351,115.721,10975.4847
2015-05-13 14:15:00,134.77,134.83,134.69,134.82,14360.447225356444,115.721,115.7725,115.6523,115.7639,14360.4472
2015-05-13 14:20:00,134.79,134.81,134.7,134.77,8000.820596984306,115.7381,115.7553,115.6608,115.721,8000.8206
2015-05-13 14:25:00,134.76,134.91,134.74,134.91,6667.350497486921,115.7124,115.8412,115.6952,115.8412,6667.3505
2015-05-13 14:30:00,134.9,135.01,134.88,135.01,24617.90952918248,115.8326,115.927,115.8154,115.927,24617.9095
2015-05-13 14:35:00,135.02,135.17,134.97,135.08,33849.62560262591,115.9356,116.0644,115.8927,115.9871,33849.6256
2015-05-13 14:40:00,135.1,135.12,135.02,135.06,15796.491947892093,116.0043,116.0215,115.9356,115.97,15796.4919
2015-05-13 14:45:00,135.06,135.19,135.06,135.18,16309.365063083393,115.97,116.0816,115.97,116.073,16309.3651
2015-05-13 14:50:00,135.18,135.25,135.15,135.2,24823.058775259,116.073,116.1331,116.0472,116.0902,24823.0588
2015-05-13 14:55:00,135.21,135.23,135.09,135.11,7385.372858754744,116.0988,116.1159,115.9957,116.0129,7385.3729
2015-05-13 15:00:00,135.11,135.14,135.01,135.11,26874.551236024206,116.0129,116.0387,115.927,116.0129,26874.5512
2015-05-13 15:05:00,135.11,135.2,135.06,135.2,12821.82787978254,116.0129,116.0902,115.97,116.0902,12821.8279
2015-05-13 15:10:00,135.2,135.32,135.19,135.27,13642.424864088624,116.0902,116.1932,116.0816,116.1503,13642.4249
2015-05-13 15:15:00,135.27,135.27,135.1,135.11,13232.126371935585,116.1503,116.1503,116.0043,116.0129,13232.1264
2015-05-13 15:20:00,135.12,135.18,135.0,135.16,23489.588675761617,116.0215,116.073,115.9184,116.0558,23489.5887
2015-05-13 15:25:00,135.16,135.22,135.07,135.1,19386.6037542312,116.0558,116.1073,115.9786,116.0043,19386.6038
2015-05-13 15:30:00,135.1,135.19,135.06,135.11,29746.64068109549,116.0043,116.0816,115.97,116.0129,29746.6407
2015-05-13 15:35:00,135.08,135.16,135.02,135.08,17027.387424351215,115.9871,116.0558,115.9356,115.9871,17027.3874
2015-05-13 15:40:00,135.06,135.19,135.01,135.13,22771.5663144938,115.97,116.0816,115.927,116.0301,22771.5663
2015-05-13 15:45:00,135.08,135.3,135.05,135.3,30464.66304236332,115.9871,116.176,115.9614,116.176,30464.663
2015-05-13 15:50:00,135.27,135.36,135.27,135.36,78982.45973946045,116.1503,116.2276,116.1503,116.2276,78982.4597
2015-05-13 15:55:00,135.35,135.39,135.33,135.35,50056.41604267104,116.219,116.2533,116.2018,116.219,50056.416
2015-05-14 09:30:00,136.25,136.47,136.17,136.47,16309.365063083393,116.9918,117.1807,116.9231,117.1807,16309.3651
2015-05-14 09:35:00,136.31,136.44,136.04,136.04,4615.858036721715,117.0433,117.1549,116.8114,116.8114,4615.858
2015-05-14 09:40:00,136.07,136.08,135.65,135.9,10154.887680787771,116.8372,116.8458,116.4766,116.6912,10154.8877
2015-05-14 09:45:00,135.9,135.99,135.63,135.75,14257.872602318186,116.6912,116.7685,116.4594,116.5624,14257.8726
2015-05-14 09:50:00,135.82,135.99,135.75,135.98,13642.424864088624,116.6225,116.7685,116.5624,116.7599,13642.4249
2015-05-14 09:55:00,135.99,136.04,135.73,135.73,6154.47738229562,116.7685,116.8114,116.5453,116.5453,6154.4774
2015-05-14 10:00:00,135.75,136.0,135.65,136.0,3487.537183300851,116.5624,116.7771,116.4766,116.7771,3487.5372
2015-05-14 10:05:00,135.95,136.05,135.94,136.03,3077.2386911478097,116.7342,116.82,116.7256,116.8029,3077.2387
2015-05-14 10:10:00,136.1,136.25,136.06,136.23,17335.111293465994,116.863,116.9918,116.8286,116.9746,17335.1113
2015-05-14 10:15:00,136.33,136.36,136.2,136.32,12514.10401066776,117.0605,117.0862,116.9488,117.0519,12514.104
2015-05-14 10:20:00,136.32,136.35,136.14,136.35,16001.641193968611,117.0519,117.0776,116.8973,117.0776,16001.6412
2015-05-14 10:25:00,136.35,136.38,136.15,136.15,21335.52159195815,117.0776,117.1034,116.9059,116.9059,21335.5216
2015-05-14 10:30:00,136.21,136.27,136.14,136.26,9847.163811672992,116.9574,117.0089,116.8973,117.0004,9847.1638
2015-05-14 10:35:00,136.29,136.4,136.25,136.37,9642.014565596472,117.0261,117.1206,116.9918,117.0948,9642.0146
2015-05-14 10:40:00,136.37,136.47,136.34,136.44,5641.604267104318,117.0948,117.1807,117.069,117.1549,5641.6043
2015-05-14 10:45:00,136.44,136.47,136.37,136.41,8821.417581290389,117.1549,117.1807,117.0948,117.1291,8821.4176
2015-05-14 10:50:00,136.43,136.47,136.39,136.47,5026.156528874756,117.1463,117.1807,117.112,117.1807,5026.1565
2015-05-14 10:55:00,136.47,136.53,136.47,136.5,3590.111806339112,117.1807,117.2322,117.1807,117.2064,3590.1118
2015-05-14 11:00:00,136.46,136.58,136.46,136.58,5026.156528874756,117.1721,117.2751,117.1721,117.2751,5026.1565
2015-05-14 11:05:00,136.59,136.64,136.53,136.61,7077.648989639963,117.2837,117.3266,117.2322,117.3009,7077.649
2015-05-14 11:10:00,136.62,136.63,136.55,136.58,7385.372858754744,117.3095,117.3181,117.2494,117.2751,7385.3729
2015-05-14 11:15:00,136.59,136.6,136.53,136.57,5026.156528874756,117.2837,117.2923,117.2322,117.2665,5026.1565
2015-05-14 11:20:00,136.58,136.63,136.56,136.61,6257.0520053338805,117.2751,117.3181,117.2579,117.3009,6257.052
2015-05-14 11:25:00,136.63,136.68,136.61,136.68,7590.522104831264,117.3181,117.361,117.3009,117.361,7590.5221
2015-05-14 11:30:00,136.69,136.71,136.59,136.6,3590.111806339112,117.3696,117.3867,117.2837,117.2923,3590.1118
2015-05-14 11:35:00,136.58,136.58,136.48,136.58,8718.842958252128,117.2751,117.2751,117.1893,117.2751,8718.843
2015-05-14 11:40:00,136.57,136.63,136.55,136.62,6462.201251410401,117.2665,117.3181,117.2494,117.3095,6462.2013
2015-05-14 11:45:00,136.64,136.71,136.64,136.71,1230.895476459124,117.3266,117.3867,117.3266,117.3867,1230.8955
2015-05-14 11:50:00,136.73,136.82,136.68,136.74,4205.559544568673,117.4039,117.4812,117.361,117.4125,4205.5595
2015-05-14 11:55:00,136.74,136.78,136.63,136.71,15181.044209662528,117.4125,117.4469,117.3181,117.3867,15181.0442
2015-05-14 12:00:00,136.69,136.7,136.61,136.61,5436.455021027798,117.3696,117.3782,117.3009,117.3009,5436.455
2015-05-14 12:05:00,136.63,136.75,136.63,136.65,3795.261052415632,117.3181,117.4211,117.3181,117.3352,3795.2611
2015-05-14 12:10:00,136.64,136.71,136.64,136.69,1641.1939686121652,117.3266,117.3867,117.3266,117.3696,1641.194
2015-05-14 12:15:00,136.7,136.75,136.68,136.75,1948.9178377269463,117.3782,117.4211,117.361,117.4211,1948.9178
2015-05-14 12:20:00,136.75,136.81,136.74,136.75,4308.134167606934,117.4211,117.4726,117.4125,117.4211,4308.1342
2015-05-14 12:25:00,136.75,136.76,136.67,136.76,2872.089445071289,117.4211,117.4297,117.3524,117.4297,2872.0894
2015-05-14 12:30:00,136.75,136.89,136.74,136.89,1230.895476459124,117.4211,117.5413,117.4125,117.5413,1230.8955
2015-05-14 12:35:00,136.89,136.91,136.79,136.79,2461.790952918248,117.5413,117.5585,117.4554,117.4554,2461.791
2015-05-14 12:40:00,136.81,136.85,136.79,136.81,1846.343214688686,117.4726,117.507,117.4554,117.4726,1846.3432
2015-05-14 12:45:00,136.84,136.92,136.84,136.92,2666.9401989947687,117.4984,117.5671,117.4984,117.5671,2666.9402
2015-05-14 12:50:00,136.93,137.04,136.93,137.04,2769.514822033029,117.5756,117.6701,117.5756,117.6701,2769.5148
2015-05-14 12:55:00,137.04,137.15,137.03,137.13,2872.089445071289,117.6701,117.7646,117.6615,117.7474,2872.0894
2015-05-14 13:00:00,137.17,137.3,137.17,137.29,11385.783157246897,117.7817,117.8934,117.7817,117.8848,11385.7832
2015-05-14 13:05:00,137.3,137.38,137.3,137.36,9231.71607344343,117.8934,117.962,117.8934,117.9449,9231.7161
2015-05-14 13:10:00,137.39,137.42,137.34,137.37,4821.007282798236,117.9706,117.9964,117.9277,117.9535,4821.0073
2015-05-14 13:15:00,137.37,137.37,137.34,137.37,4821.007282798236,117.9535,117.9535,117.9277,117.9535,4821.0073
2015-05-14 13:20:00,137.37,137.4,137.32,137.32,4923.581905836496,117.9535,117.9792,117.9105,117.9105,4923.5819
2015-05-14 13:25:00,137.31,137.37,137.3,137.37,2359.216329879988,117.9019,117.9535,117.8934,117.9535,2359.2163
2015-05-14 13:30:00,137.38,137.49,137.36,137.46,9539.43994255821,117.962,118.0565,117.9449,118.0307,9539.4399
2015-05-14 13:35:00,137.45,137.51,137.38,137.47,4821.007282798236,118.0222,118.0737,117.962,118.0393,4821.0073
2015-05-14 13:40:00,137.45,137.52,137.45,137.51,3077.2386911478097,118.0222,118.0823,118.0222,118.0737,3077.2387
2015-05-14 13:45:00,137.46,137.55,137.46,137.53,5641.604267104318,118.0307,118.108,118.0307,118.0908,5641.6043
2015-05-14 13:50:00,137.51,137.55,137.49,137.54,4205.559544568673,118.0737,118.108,118.0565,118.0994,4205.5595
2015-05-14 13:55:00,137.55,137.58,137.48,137.56,12103.80551851472,118.108,118.1338,118.0479,118.1166,12103.8055
2015-05-14 14:00:00,137.56,137.56,137.28,137.31,5949.328136219099,118.1166,118.1166,117.8762,117.9019,5949.3281
2015-05-14 14:05:00,137.32,137.35,137.27,137.28,3795.261052415632,117.9105,117.9363,117.8676,117.8762,3795.2611
2015-05-14 14:10:00,137.29,137.41,137.25,137.37,22771.5663144938,117.8848,117.9878,117.8504,117.9535,22771.5663
2015-05-14 14:15:00,137.33,137.42,137.32,137.36,4410.708790645194,117.9191,117.9964,117.9105,117.9449,4410.7088
2015-05-14 14:20:00,137.36,137.39,137.29,137.29,3282.3879372243305,117.9449,117.9706,117.8848,117.8848,3282.3879
2015-05-14 14:25:00,137.28,137.3,137.25,137.26,4308.134167606934,117.8762,117.8934,117.8504,117.859,4308.1342
2015-05-14 14:30:00,137.26,137.31,137.26,137.3,4410.708790645194,117.859,117.9019,117.859,117.8934,4410.7088
2015-05-14 14:35:00,137.31,137.34,137.29,137.33,5231.305774951277,117.9019,117.9277,117.8848,117.9191,5231.3058
2015-05-14 14:40:00,137.32,137.34,137.3,137.3,3077.2386911478097,117.9105,117.9277,117.8934,117.8934,3077.2387
2015-05-14 14:45:00,137.32,137.32,137.27,137.3,5641.604267104318,117.9105,117.9105,117.8676,117.8934,5641.6043
2015-05-14 14:50:00,137.31,137.38,137.31,137.37,4923.581905836496,117.9019,117.962,117.9019,117.9535,4923.5819
2015-05-14 14:55:00,137.36,137.42,137.34,137.41,5436.455021027798,117.9449,117.9964,117.9277,117.9878,5436.455
2015-05-14 15:00:00,137.42,137.45,137.35,137.43,7487.947481793004,117.9964,118.0222,117.9363,118.005,7487.9475
2015-05-14 15:05:00,137.42,137.49,137.41,137.44,6462.201251410401,117.9964,118.0565,117.9878,118.0136,6462.2013
2015-05-14 15:10:00,137.44,137.49,137.43,137.46,6154.47738229562,118.0136,118.0565,118.005,118.0307,6154.4774
2015-05-14 15:15:00,137.45,137.47,137.38,137.4,6359.626628372141,118.0222,118.0393,117.962,117.9792,6359.6266
2015-05-14 15:20:00,137.4,137.43,137.4,137.42,5846.753513180839,117.9792,118.005,117.9792,117.9964,5846.7535
2015-05-14 15:25:00,137.42,137.42,137.37,137.39,7180.223612678223,117.9964,117.9964,117.9535,117.9706,7180.2236
2015-05-14 15:30:00,137.37,137.43,137.37,137.38,9744.58918863473,117.9535,118.005,117.9535,117.962,9744.5892
2015-05-14 15:35:00,137.39,137.46,137.39,137.45,9949.738434711251,117.9706,118.0307,117.9706,118.0222,9949.7384
2015-05-14 15:40:00,137.45,137.46,137.38,137.4,11693.507026361678,118.0222,118.0307,117.962,117.9792,11693.507
2015-05-14 15:45:00,137.41,137.48,137.4,137.46,24002.46179095292,117.9878,118.0479,117.9792,118.0307,24002.4618
2015-05-14 15:50:00,137.44,137.47,137.43,137.43,17437.685916504255,118.0136,118.0393,118.005,118.005,17437.6859
2015-05-14 15:55:00,137.43,137.57,137.42,137.45,53749.10247204841,118.005,118.1252,117.9964,118.0222,53749.1025
2015-05-15 09:30:00,137.45,137.91,137.02,137.63,68212.12432044312,118.0222,118.4171,117.6529,118.1767,68212.1243
2015-05-15 09:35:00,137.57,137.6,137.31,137.5,8000.820596984306,118.1252,118.1509,117.9019,118.0651,8000.8206
2015-05-15 09:40:00,137.51,137.6,137.44,137.46,9129.14145040517,118.0737,118.1509,118.0136,118.0307,9129.1415
2015-05-15 09:45:00,137.39,137.71,137.39,137.71,23592.163298799875,117.9706,118.2454,117.9706,118.2454,23592.1633
2015-05-15 09:50:00,137.71,137.93,137.66,137.73,4102.984921530413,118.2454,118.4343,118.2025,118.2626,4102.9849
2015-05-15 09:55:00,137.74,137.74,137.62,137.67,6667.350497486921,118.2712,118.2712,118.1681,118.2111,6667.3505
2015-05-15 10:00:00,137.63,137.76,137.51,137.51,9744.58918863473,118.1767,118.2883,118.0737,118.0737,9744.5892
2015-05-15 10:05:00,137.51,137.74,137.48,137.65,8103.395220022566,118.0737,118.2712,118.0479,118.1939,8103.3952
2015-05-15 10:10:00,137.68,137.82,137.63,137.74,4821.007282798236,118.2196,118.3399,118.1767,118.2712,4821.0073
2015-05-15 10:15:00,137.78,137.85,137.56,137.59,4718.432659759975,118.3055,118.3656,118.1166,118.1424,4718.4327
2015-05-15 10:20:00,137.63,137.89,137.63,137.79,9026.566827366907,118.1767,118.4,118.1767,118.3141,9026.5668
2015-05-15 10:25:00,137.79,137.84,137.71,137.72,3384.962560262591,118.3141,118.357,118.2454,118.254,3384.9626
2015-05-15 10:30:00,137.75,137.75,137.54,137.59,7898.245973946045,118.2797,118.2797,118.0994,118.1424,7898.246
2015-05-15 10:35:00,137.62,137.68,137.51,137.66,3795.261052415632,118.1681,118.2196,118.0737,118.2025,3795.2611
2015-05-15 10:40:00,137.69,137.7,137.58,137.58,3282.3879372243305,118.2282,118.2368,118.1338,118.1338,3282.3879
2015-05-15 10:45:00,137.55,137.61,137.5,137.54,3384.962560262591,118.108,118.1595,118.0651,118.0994,3384.9626
2015-05-15 10:50:00,137.47,137.56,137.47,137.51,2359.216329879988,118.0393,118.1166,118.0393,118.0737,2359.2163
2015-05-15 10:55:00,137.5,137.54,137.46,137.5,3487.537183300851,118.0651,118.0994,118.0307,118.0651,3487.5372
2015-05-15 11:00:00,137.48,137.54,137.46,137.54,5949.328136219099,118.0479,118.0994,118.0307,118.0994,5949.3281
2015-05-15 11:05:00,137.55,137.56,137.47,137.51,2872.089445071289,118.108,118.1166,118.0393,118.0737,2872.0894
2015-05-15 11:10:00,137.48,137.55,137.47,137.55,3590.111806339112,118.0479,118.108,118.0393,118.108,3590.1118
2015-05-15 11:15:00,137.53,137.64,137.48,137.48,3384.962560262591,118.0908,118.1853,118.0479,118.0479,3384.9626
2015-05-15 11:20:00,137.47,137.66,137.47,137.63,4513.283413683455,118.0393,118.2025,118.0393,118.1767,4513.2834
2015-05-15 11:25:00,137.61,137.72,137.6,137.63,4821.007282798236,118.1595,118.254,118.1509,118.1767,4821.0073
2015-05-15 11:30:00,137.63,137.7,137.6,137.7,3692.686429377372,118.1767,118.2368,118.1509,118.2368,3692.6864
2015-05-15 11:35:00,137.7,137.7,137.57,137.57,8923.992204328648,118.2368,118.2368,118.1252,118.1252,8923.9922
2015-05-15 11:40:00,137.56,137.61,137.49,137.58,6154.47738229562,118.1166,118.1595,118.0565,118.1338,6154.4774
2015-05-15 11:45:00,137.58,137.58,137.53,137.54,6154.47738229562,118.1338,118.1338,118.0908,118.0994,6154.4774
2015-05-15 11:50:00,137.54,137.63,137.53,137.63,2051.4924607652065,118.0994,118.1767,118.0908,118.1767,2051.4925
2015-05-15 11:55:00,137.64,137.7,137.64,137.7,8513.693712175607,118.1853,118.2368,118.1853,118.2368,8513.6937
2015-05-15 12:00:00,137.7,137.7,137.47,137.55,7180.223612678223,118.2368,118.2368,118.0393,118.108,7180.2236
2015-05-15 12:05:00,137.52,137.54,137.41,137.44,12103.80551851472,118.0823,118.0994,117.9878,118.0136,12103.8055
2015-05-15 12:10:00,137.45,137.51,137.45,137.49,4513.283413683455,118.0222,118.0737,118.0222,118.0565,4513.2834
2015-05-15 12:15:00,137.48,137.52,137.4,137.46,7180.223612678223,118.0479,118.0823,117.9792,118.0307,7180.2236
2015-05-15 12:20:00,137.46,137.62,137.44,137.62,2974.6640681095496,118.0307,118.1681,118.0136,118.1681,2974.6641
2015-05-15 12:25:00,137.6,137.61,137.58,137.58,1743.7685916504256,118.1509,118.1595,118.1338,118.1338,1743.7686
2015-05-15 12:30:00,137.58,137.58,137.52,137.56,3897.8356754538927,118.1338,118.1338,118.0823,118.1166,3897.8357
2015-05-15 12:35:00,137.58,137.65,137.55,137.65,5128.731151913016,118.1338,118.1939,118.108,118.1939,5128.7312
2015-05-15 12:40:00,137.64,137.74,137.62,137.71,9334.29069648169,118.1853,118.2712,118.1681,118.2454,9334.2907
2015-05-15 12:45:00,137.74,137.75,137.6,137.65,5026.156528874756,118.2712,118.2797,118.1509,118.1939,5026.1565
2015-05-15 12:50:00,137.63,137.66,137.58,137.59,2666.9401989947687,118.1767,118.2025,118.1338,118.1424,2666.9402
2015-05-15 12:55:00,137.6,137.61,137.54,137.57,2872.089445071289,118.1509,118.1595,118.0994,118.1252,2872.0894
2015-05-15 13:00:00,137.59,137.64,137.56,137.61,2666.9401989947687,118.1424,118.1853,118.1166,118.1595,2666.9402
2015-05-15 13:05:00,137.6,137.65,137.58,137.62,2564.365575956508,118.1509,118.1939,118.1338,118.1681,2564.3656
2015-05-15 13:10:00,137.62,137.62,137.58,137.6,2974.6640681095496,118.1681,118.1681,118.1338,118.1509,2974.6641
2015-05-15 13:15:00,137.58,137.58,137.45,137.48,9539.43994255821,118.1338,118.1338,118.0222,118.0479,9539.4399
2015-05-15 13:20:00,137.48,137.5,137.45,137.49,5026.156528874756,118.0479,118.0651,118.0222,118.0565,5026.1565
2015-05-15 13:25:00,137.48,137.48,137.45,137.47,4102.984921530413,118.0479,118.0479,118.0222,118.0393,4102.9849
2015-05-15 13:30:00,137.46,137.49,137.35,137.35,9334.29069648169,118.0307,118.0565,117.9363,117.9363,9334.2907
2015-05-15 13:35:00,137.35,137.46,137.32,137.46,8411.119089137346,117.9363,118.0307,117.9105,118.0307,8411.1191
2015-05-15 13:40:00,137.47,137.53,137.47,137.53,4718.432659759975,118.0393,118.0908,118.0393,118.0908,4718.4327
2015-05-15 13:45:00,137.55,137.56,137.51,137.56,4615.858036721715,118.108,118.1166,118.0737,118.1166,4615.858
2015-05-15 13:50:00,137.55,137.55,137.49,137.49,4410.708790645194,118.108,118.108,118.0565,118.0565,4410.7088
2015-05-15 13:55:00,137.47,137.5,137.43,137.43,7385.372858754744,118.0393,118.0651,118.005,118.005,7385.3729
2015-05-15 14:00:00,137.45,137.51,137.45,137.51,3487.537183300851,118.0222,118.0737,118.0222,118.0737,3487.5372
2015-05-15 14:05:00,137.51,137.51,137.44,137.49,4513.283413683455,118.0737,118.0737,118.0136,118.0565,4513.2834
2015-05-15 14:10:00,137.49,137.56,137.49,137.55,3179.8133141860703,118.0565,118.1166,118.0565,118.108,3179.8133
2015-05-15 14:15:00,137.55,137.62,137.54,137.61,4410.708790645194,118.108,118.1681,118.0994,118.1595,4410.7088
2015-05-15 14:20:00,137.6,137.6,137.54,137.58,1743.7685916504256,118.1509,118.1509,118.0994,118.1338,1743.7686
2015-05-15 14:25:00,137.57,137.63,137.57,137.59,6359.626628372141,118.1252,118.1767,118.1252,118.1424,6359.6266
2015-05-15 14:30:00,137.57,137.61,137.56,137.61,2564.365575956508,118.1252,118.1595,118.1166,118.1595,2564.3656
2015-05-15 14:35:00,137.62,137.68,137.62,137.68,4102.984921530413,118.1681,118.2196,118.1681,118.2196,4102.9849
2015-05-15 14:40:00,137.69,137.8,137.69,137.8,3692.686429377372,118.2282,118.3227,118.2282,118.3227,3692.6864
2015-05-15 14:45:00,137.79,137.85,137.79,137.81,5846.753513180839,118.3141,118.3656,118.3141,118.3313,5846.7535
2015-05-15 14:50:00,137.81,137.81,137.69,137.7,7590.522104831264,118.3313,118.3313,118.2282,118.2368,7590.5221
2015-05-15 14:55:00,137.69,137.73,137.67,137.69,3487.537183300851,118.2282,118.2626,118.2111,118.2282,3487.5372
2015-05-15 15:00:00,137.69,137.73,137.68,137.73,5128.731151913016,118.2282,118.2626,118.2196,118.2626,5128.7312
2015-05-15 15:05:00,137.72,137.79,137.7,137.73,7487.947481793004,118.254,118.3141,118.2368,118.2626,7487.9475
2015-05-15 15:10:00,137.73,137.77,137.73,137.77,4513.283413683455,118.2626,118.2969,118.2626,118.2969,4513.2834
2015-05-15 15:15:00,137.74,137.8,137.74,137.78,6975.074366601702,118.2712,118.3227,118.2712,118.3055,6975.0744
2015-05-15 15:20:00,137.78,137.82,137.73,137.73,9744.58918863473,118.3055,118.3399,118.2626,118.2626,9744.5892
2015-05-15 15:25:00,137.73,137.75,137.7,137.71,9744.58918863473,118.2626,118.2797,118.2368,118.2454,9744.5892
2015-05-15 15:30:00,137.7,137.76,137.67,137.71,10770.335419017334,118.2368,118.2883,118.2111,118.2454,10770.3354
2015-05-15 15:35:00,137.72,137.78,137.72,137.76,10052.313057749512,118.254,118.3055,118.254,118.2883,10052.3131
2015-05-15 15:40:00,137.76,137.83,137.76,137.82,13232.126371935585,118.2883,118.3484,118.2883,118.3399,13232.1264
2015-05-15 15:45:00,137.83,137.86,137.79,137.83,18976.30526207816,118.3484,118.3742,118.3141,118.3484,18976.3053
2015-05-15 15:50:00,137.83,137.85,137.78,137.83,26566.827366909427,118.3484,118.3656,118.3055,118.3484,26566.8274
2015-05-15 15:55:00,137.82,137.92,137.8,137.88,41645.296953533696,118.3399,118.4257,118.3227,118.3914,41645.297
2015-05-18 09:30:00,137.8,138.14,137.47,138.13,19489.17837726946,118.3227,118.6146,118.0393,118.606,19489.1784
2015-05-18 09:35:00,138.13,138.19,138.0,138.0,6257.0520053338805,118.606,118.6576,118.4944,118.4944,6257.052
2015-05-18 09:40:00,138.01,138.08,137.51,137.52,11590.932403323415,118.503,118.5631,118.0737,118.0823,11590.9324
2015-05-18 09:45:00,137.57,137.63,137.41,137.56,10052.313057749512,118.1252,118.1767,117.9878,118.1166,10052.3131
2015-05-18 09:50:00,137.56,137.89,137.54,137.69,5436.455021027798,118.1166,118.4,118.0994,118.2282,5436.455
2015-05-18 09:55:00,137.69,137.74,137.59,137.73,7487.947481793004,118.2282,118.2712,118.1424,118.2626,7487.9475
2015-05-18 10:00:00,137.72,137.89,137.53,137.53,5231.305774951277,118.254,118.4,118.0908,118.0908,5231.3058
2015-05-18 10:05:00,137.51,137.67,137.48,137.5,4513.283413683455,118.0737,118.2111,118.0479,118.0651,4513.2834
2015-05-18 10:10:00,137.47,137.53,137.34,137.46,7898.245973946045,118.0393,118.0908,117.9277,118.0307,7898.246
2015-05-18 10:15:00,137.41,137.54,137.41,137.54,2461.790952918248,117.9878,118.0994,117.9878,118.0994,2461.791
2015-05-18 10:20:00,137.5,137.56,137.43,137.47,11283.208534208636,118.0651,118.1166,118.005,118.0393,11283.2085
2015-05-18 10:25:00,137.51,137.63,137.4,137.56,5231.305774951277,118.0737,118.1767,117.9792,118.1166,5231.3058
2015-05-18 10:30:00,137.57,137.66,137.51,137.53,5641.604267104318,118.1252,118.2025,118.0737,118.0908,5641.6043
2015-05-18 10:35:00,137.56,137.61,137.45,137.46,8205.969843060826,118.1166,118.1595,118.0222,118.0307,8205.9698
2015-05-18 10:40:00,137.43,137.56,137.43,137.49,8205.969843060826,118.005,118.1166,118.005,118.0565,8205.9698
2015-05-18 10:45:00,137.51,137.67,137.47,137.67,6154.47738229562,118.0737,118.2111,118.0393,118.2111,6154.4774
2015-05-18 10:50:00,137.67,137.79,137.63,137.72,9129.14145040517,118.2111,118.3141,118.1767,118.254,9129.1415
2015-05-18 10:55:00,137.75,137.86,137.68,137.86,5231.305774951277,118.2797,118.3742,118.2196,118.3742,5231.3058
2015-05-18 11:00:00,137.86,138.03,137.81,138.03,2666.9401989947687,118.3742,118.5202,118.3313,118.5202,2666.9402
2015-05-18 11:05:00,138.03,138.03,137.91,137.95,4718.432659759975,118.5202,118.5202,118.4171,118.4515,4718.4327
2015-05-18 11:10:00,138.0,138.11,137.91,138.1,4718.432659759975,118.4944,118.5889,118.4171,118.5803,4718.4327
2015-05-18 11:15:00,138.12,138.12,138.01,138.07,7590.522104831264,118.5974,118.5974,118.503,118.5545,7590.5221
2015-05-18 11:20:00,138.1,138.2,138.07,138.18,10872.910042055595,118.5803,118.6661,118.5545,118.649,10872.91
2015-05-18 11:25:00,138.11,138.25,138.1,138.25,5231.305774951277,118.5889,118.7091,118.5803,118.7091,5231.3058
2015-05-18 11:30:00,138.29,138.42,138.25,138.39,9231.71607344343,118.7434,118.855,118.7091,118.8293,9231.7161
2015-05-18 11:35:00,138.44,138.45,138.37,138.38,9539.43994255821,118.8722,118.8808,118.8121,118.8207,9539.4399
2015-05-18 11:40:00,138.42,138.44,138.33,138.35,9026.566827366907,118.855,118.8722,118.7778,118.7949,9026.5668
2015-05-18 11:45:00,138.38,138.42,138.3,138.34,9436.86531951995,118.8207,118.855,118.752,118.7864,9436.8653
2015-05-18 11:50:00,138.38,138.46,138.3,138.46,8000.820596984306,118.8207,118.8894,118.752,118.8894,8000.8206
2015-05-18 11:55:00,138.41,138.47,138.36,138.47,8308.544466099087,118.8465,118.898,118.8035,118.898,8308.5445
2015-05-18 12:00:00,138.49,138.54,138.42,138.45,8616.268335213868,118.9152,118.9581,118.855,118.8808,8616.2683
2015-05-18 12:05:00,138.45,138.47,138.42,138.42,4410.708790645194,118.8808,118.898,118.855,118.855,4410.7088
2015-05-18 12:10:00,138.41,138.43,138.24,138.24,3487.537183300851,118.8465,118.8636,118.7005,118.7005,3487.5372
2015-05-18 12:15:00,138.29,138.3,138.23,138.24,2666.9401989947687,118.7434,118.752,118.6919,118.7005,2666.9402
2015-05-18 12:20:00,138.25,138.25,138.18,138.22,3077.2386911478097,118.7091,118.7091,118.649,118.6833,3077.2387
2015-05-18 12:25:00,138.16,138.31,138.16,138.21,3077.2386911478097,118.6318,118.7606,118.6318,118.6747,3077.2387
2015-05-18 12:30:00,138.21,138.26,138.15,138.15,2461.790952918248,118.6747,118.7177,118.6232,118.6232,2461.791
2015-05-18 12:35:00,138.16,138.25,138.16,138.25,1846.343214688686,118.6318,118.7091,118.6318,118.7091,1846.3432
2015-05-18 12:40:00,138.27,138.31,138.18,138.27,3487.537183300851,118.7262,118.7606,118.649,118.7262,3487.5372
2015-05-18 12:45:00,138.27,138.29,138.2,138.21,4718.432659759975,118.7262,118.7434,118.6661,118.6747,4718.4327
2015-05-18 12:50:00,138.2,138.26,138.17,138.17,4513.283413683455,118.6661,118.7177,118.6404,118.6404,4513.2834
2015-05-18 12:55:00,138.16,138.16,138.05,138.08,4000.410298492153,118.6318,118.6318,118.5373,118.5631,4000.4103
2015-05-18 13:00:00,138.1,138.12,138.09,138.1,3897.8356754538927,118.5803,118.5974,118.5717,118.5803,3897.8357
2015-05-18 13:05:00,138.1,138.1,138.0,138.0,2154.067083803467,118.5803,118.5803,118.4944,118.4944,2154.0671
2015-05-18 13:10:00,138.01,138.04,137.96,138.03,4513.283413683455,118.503,118.5288,118.4601,118.5202,4513.2834
2015-05-18 13:15:00,138.01,138.01,137.93,137.98,4821.007282798236,118.503,118.503,118.4343,118.4772,4821.0073
2015-05-18 13:20:00,137.97,138.0,137.92,137.93,6872.499743563442,118.4687,118.4944,118.4257,118.4343,6872.4997
2015-05-18 13:25:00,137.95,137.96,137.85,137.95,7077.648989639963,118.4515,118.4601,118.3656,118.4515,7077.649
2015-05-18 13:30:00,137.97,138.07,137.97,138.04,6154.47738229562,118.4687,118.5545,118.4687,118.5288,6154.4774
2015-05-18 13:35:00,138.06,138.22,138.06,138.22,4923.581905836496,118.5459,118.6833,118.5459,118.6833,4923.5819
2015-05-18 13:40:00,138.21,138.26,138.19,138.21,5539.029644066058,118.6747,118.7177,118.6576,118.6747,5539.0296
2015-05-18 13:45:00,138.24,138.25,138.13,138.13,7077.648989639963,118.7005,118.7091,118.606,118.606,7077.649
2015-05-18 13:50:00,138.15,138.15,138.08,138.08,4923.581905836496,118.6232,118.6232,118.5631,118.5631,4923.5819
2015-05-18 13:55:00,138.08,138.08,138.01,138.05,8205.969843060826,118.5631,118.5631,118.503,118.5373,8205.9698
2015-05-18 14:00:00,138.07,138.14,138.04,138.14,4923.581905836496,118.5545,118.6146,118.5288,118.6146,4923.5819
2015-05-18 14:05:00,138.14,138.19,138.13,138.16,4102.984921530413,118.6146,118.6576,118.606,118.6318,4102.9849
2015-05-18 14:10:00,138.15,138.23,138.07,138.13,6975.074366601702,118.6232,118.6919,118.5545,118.606,6975.0744
2015-05-18 14:15:00,138.12,138.12,137.97,137.97,3384.962560262591,118.5974,118.5974,118.4687,118.4687,3384.9626
2015-05-18 14:20:00,137.96,137.97,137.89,137.89,7077.648989639963,118.4601,118.4687,118.4,118.4,7077.649
2015-05-18 14:25:00,137.91,137.98,137.89,137.93,4615.858036721715,118.4171,118.4772,118.4,118.4343,4615.858
2015-05-18 14:30:00,137.92,138.01,137.92,137.99,5333.880397989537,118.4257,118.503,118.4257,118.4858,5333.8804
2015-05-18 14:35:00,137.99,138.04,137.93,138.0,13744.999487126885,118.4858,118.5288,118.4343,118.4944,13744.9995
2015-05-18 14:40:00,138.02,138.07,138.0,138.05,4410.708790645194,118.5116,118.5545,118.4944,118.5373,4410.7088
2015-05-18 14:45:00,138.07,138.08,137.96,138.07,6359.626628372141,118.5545,118.5631,118.4601,118.5545,6359.6266
2015-05-18 14:50:00,138.07,138.14,138.03,138.11,7180.223612678223,118.5545,118.6146,118.5202,118.5889,7180.2236
2015-05-18 14:55:00,138.13,138.17,138.08,138.15,8308.544466099087,118.606,118.6404,118.5631,118.6232,8308.5445
2015-05-18 15:00:00,138.19,138.22,138.15,138.15,10052.313057749512,118.6576,118.6833,118.6232,118.6232,10052.3131
2015-05-18 15:05:00,138.15,138.2,138.12,138.19,8205.969843060826,118.6232,118.6661,118.5974,118.6576,8205.9698
2015-05-18 15:10:00,138.19,138.26,138.17,138.23,8103.395220022566,118.6576,118.7177,118.6404,118.6919,8103.3952
2015-05-18 15:15:00,138.23,138.34,138.23,138.34,8308.544466099087,118.6919,118.7864,118.6919,118.7864,8308.5445
2015-05-18 15:20:00,138.34,138.34,138.23,138.28,12514.10401066776,118.7864,118.7864,118.6919,118.7348,12514.104
2015-05-18 15:25:00,138.29,138.29,138.19,138.19,9642.014565596472,118.7434,118.7434,118.6576,118.6576,9642.0146
2015-05-18 15:30:00,138.19,138.22,138.1,138.16,21027.797722843367,118.6576,118.6833,118.5803,118.6318,21027.7977
2015-05-18 15:35:00,138.17,138.2,138.09,138.12,15078.46958662427,118.6404,118.6661,118.5717,118.5974,15078.4696
2015-05-18 15:40:00,138.14,138.2,138.12,138.19,12206.38014155298,118.6146,118.6661,118.5974,118.6576,12206.3801
2015-05-18 15:45:00,138.21,138.21,138.07,138.11,22668.99169145553,118.6747,118.6747,118.5545,118.5889,22668.9917
2015-05-18 15:50:00,138.11,138.13,138.06,138.08,21130.372345881628,118.5889,118.606,118.5459,118.5631,21130.3723
2015-05-18 15:55:00,138.08,138.12,138.06,138.07,24207.61103702944,118.5631,118.5974,118.5459,118.5545,24207.611
2015-05-19 09:30:00,137.8,138.19,137.8,137.96,19078.87988511642,118.3227,118.6576,118.3227,118.4601,19078.8799
2015-05-19 09:35:00,137.94,138.04,137.63,137.77,2154.067083803467,118.4429,118.5288,118.1767,118.2969,2154.0671
2015-05-19 09:40:00,137.92,138.17,137.81,137.81,9539.43994255821,118.4257,118.6404,118.3313,118.3313,9539.4399
2015-05-19 09:45:00,137.88,137.94,137.66,137.68,4410.708790645194,118.3914,118.4429,118.2025,118.2196,4410.7088
2015-05-19 09:50:00,137.69,137.97,137.69,137.87,5539.029644066058,118.2282,118.4687,118.2282,118.3828,5539.0296
2015-05-19 09:55:00,137.96,137.97,137.77,137.87,1743.7685916504256,118.4601,118.4687,118.2969,118.3828,1743.7686
2015-05-19 10:00:00,137.92,138.01,137.82,137.83,5949.328136219099,118.4257,118.503,118.3399,118.3484,5949.3281
2015-05-19 10:05:00,137.82,137.84,137.7,137.84,7487.947481793004,118.3399,118.357,118.2368,118.357,7487.9475
2015-05-19 10:10:00,137.74,137.85,137.73,137.84,1230.895476459124,118.2712,118.3656,118.2626,118.357,1230.8955
2015-05-19 10:15:00,137.88,138.07,137.86,138.02,6257.0520053338805,118.3914,118.5545,118.3742,118.5116,6257.052
2015-05-19 10:20:00,138.04,138.07,137.87,138.07,4205.559544568673,118.5288,118.5545,118.3828,118.5545,4205.5595
2015-05-19 10:25:00,138.05,138.28,138.0,138.28,5436.455021027798,118.5373,118.7348,118.4944,118.7348,5436.455
2015-05-19 10:30:00,138.28,138.29,138.23,138.25,820.5969843060826,118.7348,118.7434,118.6919,118.7091,820.597
2015-05-19 10:35:00,138.29,138.38,138.24,138.38,9129.14145040517,118.7434,118.8207,118.7005,118.8207,9129.1415
2015-05-19 10:40:00,138.42,138.44,138.37,138.44,4615.858036721715,118.855,118.8722,118.8121,118.8722,4615.858
2015-05-19 10:45:00,138.41,138.44,138.38,138.43,5026.156528874756,118.8465,118.8722,118.8207,118.8636,5026.1565
2015-05-19 10:50:00,138.43,138.44,138.22,138.22,4821.007282798236,118.8636,118.8722,118.6833,118.6833,4821.0073
2015-05-19 10:55:00,138.22,138.26,138.16,138.23,5949.328136219099,118.6833,118.7177,118.6318,118.6919,5949.3281
2015-05-19 11:00:00,138.23,138.27,137.97,138.02,4000.410298492153,118.6919,118.7262,118.4687,118.5116,4000.4103
2015-05-19 11:05:00,137.98,138.1,137.95,138.02,7180.223612678223,118.4772,118.5803,118.4515,118.5116,7180.2236
2015-05-19 11:10:00,138.01,138.12,138.01,138.09,7077.648989639963,118.503,118.5974,118.503,118.5717,7077.649
2015-05-19 11:15:00,138.12,138.17,138.08,138.17,5333.880397989537,118.5974,118.6404,118.5631,118.6404,5333.8804
2015-05-19 11:20:00,138.13,138.23,138.11,138.17,9231.71607344343,118.606,118.6919,118.5889,118.6404,9231.7161
2015-05-19 11:25:00,138.21,138.32,138.21,138.3,3692.686429377372,118.6747,118.7692,118.6747,118.752,3692.6864
2015-05-19 11:30:00,138.33,138.47,138.29,138.46,47492.050466714536,118.7778,118.898,118.7434,118.8894,47492.0505
2015-05-19 11:35:00,138.46,138.46,138.44,138.45,30874.96153451636,118.8894,118.8894,118.8722,118.8808,30874.9615
2015-05-19 11:40:00,138.44,138.45,138.36,138.41,28515.74520463637,118.8722,118.8808,118.8035,118.8465,28515.7452
2015-05-19 11:45:00,138.37,138.41,138.37,138.39,2666.9401989947687,118.8121,118.8465,118.8121,118.8293,2666.9402
2015-05-19 11:50:00,138.4,138.41,138.34,138.34,4102.984921530413,118.8379,118.8465,118.7864,118.7864,4102.9849
2015-05-19 11:55:00,138.39,138.39,138.26,138.33,3179.8133141860703,118.8293,118.8293,118.7177,118.7778,3179.8133
2015-05-19 12:00:00,138.33,138.41,138.28,138.41,2872.089445071289,118.7778,118.8465,118.7348,118.8465,2872.0894
2015-05-19 12:05:00,138.37,138.37,138.32,138.34,1846.343214688686,118.8121,118.8121,118.7692,118.7864,1846.3432
2015-05-19 12:10:00,138.31,138.33,138.26,138.31,3282.3879372243305,118.7606,118.7778,118.7177,118.7606,3282.3879
2015-05-19 12:15:00,138.28,138.28,138.22,138.23,1948.9178377269463,118.7348,118.7348,118.6833,118.6919,1948.9178
2015-05-19 12:20:00,138.23,138.28,138.12,138.12,3179.8133141860703,118.6919,118.7348,118.5974,118.5974,3179.8133
2015-05-19 12:25:00,138.12,138.18,138.08,138.08,7795.671350907785,118.5974,118.649,118.5631,118.5631,7795.6714
2015-05-19 12:30:00,138.09,138.1,138.0,138.08,29951.789927172016,118.5717,118.5803,118.4944,118.5631,29951.7899
2015-05-19 12:35:00,138.06,138.09,138.04,138.07,3897.8356754538927,118.5459,118.5717,118.5288,118.5545,3897.8357
2015-05-19 12:40:00,138.09,138.09,138.03,138.04,2051.4924607652065,118.5717,118.5717,118.5202,118.5288,2051.4925
2015-05-19 12:45:00,138.04,138.08,138.03,138.03,4923.581905836496,118.5288,118.5631,118.5202,118.5202,4923.5819
2015-05-19 12:50:00,138.05,138.06,138.01,138.03,2872.089445071289,118.5373,118.5459,118.503,118.5202,2872.0894
2015-05-19 12:55:00,138.04,138.04,137.97,138.01,3692.686429377372,118.5288,118.5288,118.4687,118.503,3692.6864
2015-05-19 13:00:00,138.01,138.06,137.95,138.06,2666.9401989947687,118.503,118.5459,118.4515,118.5459,2666.9402
2015-05-19 13:05:00,138.07,138.11,138.04,138.11,1743.7685916504256,118.5545,118.5889,118.5288,118.5889,1743.7686
2015-05-19 13:10:00,138.07,138.21,138.06,138.2,5333.880397989537,118.5545,118.6747,118.5459,118.6661,5333.8804
2015-05-19 13:15:00,138.17,138.29,138.17,138.28,5026.156528874756,118.6404,118.7434,118.6404,118.7348,5026.1565
2015-05-19 13:20:00,138.29,138.34,138.29,138.31,3179.8133141860703,118.7434,118.7864,118.7434,118.7606,3179.8133
2015-05-19 13:25:00,138.3,138.4,138.28,138.37,3795.261052415632,118.752,118.8379,118.7348,118.8121,3795.2611
2015-05-19 13:30:00,138.38,138.45,138.38,138.44,2564.365575956508,118.8207,118.8808,118.8207,118.8722,2564.3656
2015-05-19 13:35:00,138.45,138.5,138.42,138.46,3077.2386911478097,118.8808,118.9237,118.855,118.8894,3077.2387
2015-05-19 13:40:00,138.47,138.55,138.41,138.53,3077.2386911478097,118.898,118.9667,118.8465,118.9495,3077.2387
2015-05-19 13:45:00,138.53,138.56,138.48,138.54,3590.111806339112,118.9495,118.9753,118.9066,118.9581,3590.1118
2015-05-19 13:50:00,138.53,138.56,138.45,138.46,3384.962560262591,118.9495,118.9753,118.8808,118.8894,3384.9626
2015-05-19 13:55:00,138.45,138.45,138.39,138.42,2359.216329879988,118.8808,118.8808,118.8293,118.855,2359.2163
2015-05-19 14:00:00,138.41,138.42,138.34,138.35,2359.216329879988,118.8465,118.855,118.7864,118.7949,2359.2163
2015-05-19 14:05:00,138.36,138.39,138.34,138.36,3487.537183300851,118.8035,118.8293,118.7864,118.8035,3487.5372
2015-05-19 14:10:00,138.37,138.37,138.28,138.32,2974.6640681095496,118.8121,118.8121,118.7348,118.7692,2974.6641
2015-05-19 14:15:00,138.3,138.31,138.23,138.23,5641.604267104318,118.752,118.7606,118.6919,118.6919,5641.6043
2015-05-19 14:20:00,138.22,138.27,138.2,138.26,10257.462303826032,118.6833,118.7262,118.6661,118.7177,10257.4623
2015-05-19 14:25:00,138.28,138.29,138.18,138.21,5949.328136219099,118.7348,118.7434,118.649,118.6747,5949.3281
2015-05-19 14:30:00,138.21,138.23,138.2,138.2,6667.350497486921,118.6747,118.6919,118.6661,118.6661,6667.3505
2015-05-19 14:35:00,138.21,138.24,138.06,138.11,10975.484665093856,118.6747,118.7005,118.5459,118.5889,10975.4847
2015-05-19 14:40:00,138.08,138.24,138.08,138.23,10154.887680787771,118.5631,118.7005,118.5631,118.6919,10154.8877
2015-05-19 14:45:00,138.22,138.29,138.21,138.27,4308.134167606934,118.6833,118.7434,118.6747,118.7262,4308.1342
2015-05-19 14:50:00,138.23,138.26,138.16,138.17,5026.156528874756,118.6919,118.7177,118.6318,118.6404,5026.1565
2015-05-19 14:55:00,138.15,138.16,138.12,138.16,5128.731151913016,118.6232,118.6318,118.5974,118.6318,5128.7312
2015-05-19 15:00:00,138.15,138.15,138.01,138.03,16309.365063083393,118.6232,118.6232,118.503,118.5202,16309.3651
2015-05-19 15:05:00,138.02,138.02,137.81,137.85,10154.887680787771,118.5116,118.5116,118.3313,118.3656,10154.8877
2015-05-19 15:10:00,137.79,137.79,137.69,137.7,12411.5293876295,118.3141,118.3141,118.2282,118.2368,12411.5294
2015-05-19 15:15:00,137.7,137.7,137.59,137.62,13847.574110165144,118.2368,118.2368,118.1424,118.1681,13847.5741
2015-05-19 15:20:00,137.65,137.69,137.62,137.63,10257.462303826032,118.1939,118.2282,118.1681,118.1767,10257.4623
2015-05-19 15:25:00,137.62,137.67,137.55,137.65,12001.23089547646,118.1681,118.2111,118.108,118.1939,12001.2309
2015-05-19 15:30:00,137.65,137.72,137.63,137.69,9949.738434711251,118.1939,118.254,118.1767,118.2282,9949.7384
2015-05-19 15:35:00,137.69,137.77,137.68,137.69,12924.402502820802,118.2282,118.2969,118.2196,118.2282,12924.4025
2015-05-19 15:40:00,137.7,137.76,137.7,137.71,14975.894963586008,118.2368,118.2883,118.2368,118.2454,14975.895
2015-05-19 15:45:00,137.72,137.79,137.69,137.77,21130.372345881628,118.254,118.3141,118.2282,118.2969,21130.3723
2015-05-19 15:50:00,137.77,137.8,137.73,137.77,15386.193455739049,118.2969,118.3227,118.2626,118.2969,15386.1935
2015-05-19 15:55:00,137.76,137.93,137.75,137.89,43389.06554518412,118.2883,118.4343,118.2797,118.4,43389.0655
2015-05-20 09:30:00,137.71,138.33,137.66,138.31,19899.476869422502,118.2454,118.7778,118.2025,118.7606,19899.4769
2015-05-20 09:35:00,138.21,138.21,137.63,137.82,12821.82787978254,118.6747,118.6747,118.1767,118.3399,12821.8279
2015-05-20 09:40:00,137.82,138.11,137.51,138.11,14155.297979279923,118.3399,118.5889,118.0737,118.5889,14155.298
2015-05-20 09:45:00,138.08,138.21,138.02,138.21,4513.283413683455,118.5631,118.6747,118.5116,118.6747,4513.2834
2015-05-20 09:50:00,138.21,138.37,138.21,138.34,4410.708790645194,118.6747,118.8121,118.6747,118.7864,4410.7088
2015-05-20 09:55:00,138.35,138.43,138.31,138.38,7282.798235716484,118.7949,118.8636,118.7606,118.8207,7282.7982
2015-05-20 10:00:00,138.36,138.43,138.26,138.35,2974.6640681095496,118.8035,118.8636,118.7177,118.7949,2974.6641
2015-05-20 10:05:00,138.38,138.45,138.34,138.45,8000.820596984306,118.8207,118.8808,118.7864,118.8808,8000.8206
2015-05-20 10:10:00,138.44,138.47,138.39,138.4,7282.798235716484,118.8722,118.898,118.8293,118.8379,7282.7982
2015-05-20 10:15:00,138.38,138.43,138.35,138.43,3179.8133141860703,118.8207,118.8636,118.7949,118.8636,3179.8133
2015-05-20 10:20:00,138.44,138.46,138.21,138.26,9334.29069648169,118.8722,118.8894,118.6747,118.7177,9334.2907
2015-05-20 10:25:00,138.25,138.28,138.14,138.16,5436.455021027798,118.7091,118.7348,118.6146,118.6318,5436.455
2015-05-20 10:30:00,138.17,138.21,138.01,138.11,8411.119089137346,118.6404,118.6747,118.503,118.5889,8411.1191
2015-05-20 10:35:00,138.15,138.45,138.15,138.45,4308.134167606934,118.6232,118.8808,118.6232,118.8808,4308.1342
2015-05-20 10:40:00,138.35,138.35,138.22,138.28,10667.760795979077,118.7949,118.7949,118.6833,118.7348,10667.7608
2015-05-20 10:45:00,138.31,138.31,138.12,138.12,3795.261052415632,118.7606,118.7606,118.5974,118.5974,3795.2611
2015-05-20 10:50:00,138.19,138.19,138.03,138.06,5026.156528874756,118.6576,118.6576,118.5202,118.5459,5026.1565
2015-05-20 10:55:00,138.03,138.18,138.0,138.18,9539.43994255821,118.5202,118.649,118.4944,118.649,9539.4399
2015-05-20 11:00:00,138.21,138.31,138.21,138.27,5436.455021027798,118.6747,118.7606,118.6747,118.7262,5436.455
2015-05-20 11:05:00,138.29,138.41,138.29,138.4,1436.0447225356447,118.7434,118.8465,118.7434,118.8379,1436.0447
2015-05-20 11:10:00,138.43,138.49,138.4,138.46,2666.9401989947687,118.8636,118.9152,118.8379,118.8894,2666.9402
2015-05-20 11:15:00,138.46,138.48,138.27,138.38,3487.537183300851,118.8894,118.9066,118.7262,118.8207,3487.5372
2015-05-20 11:20:00,138.41,138.45,138.3,138.36,7898.245973946045,118.8465,118.8808,118.752,118.8035,7898.246
2015-05-20 11:25:00,138.32,138.36,138.14,138.14,3487.537183300851,118.7692,118.8035,118.6146,118.6146,3487.5372
2015-05-20 11:30:00,138.16,138.28,138.13,138.25,8000.820596984306,118.6318,118.7348,118.606,118.7091,8000.8206
2015-05-20 11:35:00,138.22,138.27,138.22,138.26,2256.6417068417272,118.6833,118.7262,118.6833,118.7177,2256.6417
2015-05-20 11:40:00,138.29,138.37,138.28,138.34,1436.0447225356447,118.7434,118.8121,118.7348,118.7864,1436.0447
2015-05-20 11:45:00,138.35,138.37,138.16,138.19,3897.8356754538927,118.7949,118.8121,118.6318,118.6576,3897.8357
2015-05-20 11:50:00,138.14,138.15,138.06,138.14,3077.2386911478097,118.6146,118.6232,118.5459,118.6146,3077.2387
2015-05-20 11:55:00,138.2,138.29,138.19,138.28,1846.343214688686,118.6661,118.7434,118.6576,118.7348,1846.3432
2015-05-20 12:00:00,138.21,138.23,138.13,138.2,2359.216329879988,118.6747,118.6919,118.606,118.6661,2359.2163
2015-05-20 12:05:00,138.21,138.23,138.19,138.2,923.171607344343,118.6747,118.6919,118.6576,118.6661,923.1716
2015-05-20 12:10:00,138.18,138.21,138.1,138.12,2256.6417068417272,118.649,118.6747,118.5803,118.5974,2256.6417
2015-05-20 12:15:00,138.12,138.12,138.05,138.09,4821.007282798236,118.5974,118.5974,118.5373,118.5717,4821.0073
2015-05-20 12:20:00,138.08,138.1,137.96,137.96,1436.0447225356447,118.5631,118.5803,118.4601,118.4601,1436.0447
2015-05-20 12:25:00,138.03,138.04,137.92,137.99,3795.261052415632,118.5202,118.5288,118.4257,118.4858,3795.2611
2015-05-20 12:30:00,138.01,138.06,138.01,138.04,1128.3208534208636,118.503,118.5459,118.503,118.5288,1128.3209
2015-05-20 12:35:00,138.05,138.07,138.0,138.07,1025.7462303826032,118.5373,118.5545,118.4944,118.5545,1025.7462
2015-05-20 12:40:00,138.08,138.1,138.03,138.08,2564.365575956508,118.5631,118.5803,118.5202,118.5631,2564.3656
2015-05-20 12:45:00,138.12,138.12,138.05,138.09,1128.3208534208636,118.5974,118.5974,118.5373,118.5717,1128.3209
2015-05-20 12:50:00,138.12,138.13,138.08,138.12,2256.6417068417272,118.5974,118.606,118.5631,118.5974,2256.6417
2015-05-20 12:55:00,138.09,138.12,138.05,138.08,1846.343214688686,118.5717,118.5974,118.5373,118.5631,1846.3432
2015-05-20 13:00:00,138.11,138.14,138.08,138.14,1948.9178377269463,118.5889,118.6146,118.5631,118.6146,1948.9178
2015-05-20 13:05:00,138.12,138.12,138.02,138.08,4000.410298492153,118.5974,118.5974,118.5116,118.5631,4000.4103
2015-05-20 13:10:00,138.05,138.12,138.03,138.12,2769.514822033029,118.5373,118.5974,118.5202,118.5974,2769.5148
2015-05-20 13:15:00,138.07,138.11,138.03,138.04,3384.962560262591,118.5545,118.5889,118.5202,118.5288,3384.9626
2015-05-20 13:20:00,138.04,138.08,138.01,138.07,2666.9401989947687,118.5288,118.5631,118.503,118.5545,2666.9402
2015-05-20 13:25:00,138.06,138.11,138.06,138.08,923.171607344343,118.5459,118.5889,118.5459,118.5631,923.1716
2015-05-20 13:30:00,138.13,138.19,138.11,138.15,1948.9178377269463,118.606,118.6576,118.5889,118.6232,1948.9178
2015-05-20 13:35:00,138.13,138.2,138.12,138.12,2974.6640681095496,118.606,118.6661,118.5974,118.5974,2974.6641
2015-05-20 13:40:00,138.09,138.11,138.04,138.04,3077.2386911478097,118.5717,118.5889,118.5288,118.5288,3077.2387
2015-05-20 13:45:00,138.07,138.08,138.04,138.06,718.0223612678224,118.5545,118.5631,118.5288,118.5459,718.0224
2015-05-20 13:50:00,138.02,138.06,137.99,138.04,3384.962560262591,118.5116,118.5459,118.4858,118.5288,3384.9626
2015-05-20 13:55:00,138.05,138.05,138.0,138.05,1948.9178377269463,118.5373,118.5373,118.4944,118.5373,1948.9178
2015-05-20 14:00:00,138.04,138.28,138.04,138.09,13334.700994973842,118.5288,118.7348,118.5288,118.5717,13334.701
2015-05-20 14:05:00,138.08,138.3,138.08,138.17,3795.261052415632,118.5631,118.752,118.5631,118.6404,3795.2611
2015-05-20 14:10:00,138.2,138.27,138.19,138.27,1641.1939686121652,118.6661,118.7262,118.6576,118.7262,1641.194
2015-05-20 14:15:00,138.28,138.43,138.25,138.37,3384.962560262591,118.7348,118.8636,118.7091,118.8121,3384.9626
2015-05-20 14:20:00,138.28,138.37,138.28,138.35,2154.067083803467,118.7348,118.8121,118.7348,118.7949,2154.0671
2015-05-20 14:25:00,138.36,138.47,138.32,138.4,18053.13365473381,118.8035,118.898,118.7692,118.8379,18053.1337
2015-05-20 14:30:00,138.4,138.44,138.35,138.38,11796.081649399935,118.8379,118.8722,118.7949,118.8207,11796.0816
2015-05-20 14:35:00,138.4,138.4,138.37,138.39,2051.4924607652065,118.8379,118.8379,118.8121,118.8293,2051.4925
2015-05-20 14:40:00,138.36,138.38,138.32,138.37,4102.984921530413,118.8035,118.8207,118.7692,118.8121,4102.9849
2015-05-20 14:45:00,138.38,138.41,138.3,138.3,5026.156528874756,118.8207,118.8465,118.752,118.752,5026.1565
2015-05-20 14:50:00,138.34,138.38,138.29,138.38,4205.559544568673,118.7864,118.8207,118.7434,118.8207,4205.5595
2015-05-20 14:55:00,138.41,138.42,138.37,138.39,6051.902759257359,118.8465,118.855,118.8121,118.8293,6051.9028
2015-05-20 15:00:00,138.39,138.4,138.29,138.31,3897.8356754538927,118.8293,118.8379,118.7434,118.7606,3897.8357
2015-05-20 15:05:00,138.36,138.39,138.33,138.35,3590.111806339112,118.8035,118.8293,118.7778,118.7949,3590.1118
2015-05-20 15:10:00,138.36,138.37,138.27,138.27,6872.499743563442,118.8035,118.8121,118.7262,118.7262,6872.4997
2015-05-20 15:15:00,138.22,138.23,137.96,137.96,4821.007282798236,118.6833,118.6919,118.4601,118.4601,4821.0073
2015-05-20 15:20:00,137.93,138.02,137.81,137.95,6359.626628372141,118.4343,118.5116,118.3313,118.4515,6359.6266
2015-05-20 15:25:00,137.91,138.08,137.9,138.08,4718.432659759975,118.4171,118.5631,118.4085,118.5631,4718.4327
2015-05-20 15:30:00,138.05,138.05,137.93,138.02,6051.902759257359,118.5373,118.5373,118.4343,118.5116,6051.9028
2015-05-20 15:35:00,138.01,138.03,137.93,137.97,10872.910042055595,118.503,118.5202,118.4343,118.4687,10872.91
2015-05-20 15:40:00,137.97,138.07,137.93,137.99,10975.484665093856,118.4687,118.5545,118.4343,118.4858,10975.4847
2015-05-20 15:45:00,137.99,138.05,137.91,138.05,12411.5293876295,118.4858,118.5373,118.4171,118.5373,12411.5294
2015-05-20 15:50:00,138.03,138.03,137.9,137.98,12821.82787978254,118.5202,118.5202,118.4085,118.4772,12821.8279
2015-05-20 15:55:00,137.97,137.99,137.85,137.85,52107.90850343625,118.4687,118.4858,118.3656,118.3656,52107.9085
2015-05-21 09:30:00,137.69,137.93,137.41,137.93,18771.15601600164,118.2282,118.4343,117.9878,118.4343,18771.156
2015-05-21 09:35:00,137.85,137.9,137.64,137.89,5641.604267104318,118.3656,118.4085,118.1853,118.4,5641.6043
2015-05-21 09:40:00,137.89,138.1,137.81,138.09,1641.1939686121652,118.4,118.5803,118.3313,118.5717,1641.194
2015-05-21 09:45:00,137.97,138.08,137.81,137.95,15591.34270181557,118.4687,118.5631,118.3313,118.4515,15591.3427
2015-05-21 09:50:00,137.98,138.2,137.9,138.2,6257.0520053338805,118.4772,118.6661,118.4085,118.6661,6257.052
2015-05-21 09:55:00,138.2,138.44,138.19,138.44,9642.014565596472,118.6661,118.8722,118.6576,118.8722,9642.0146
2015-05-21 10:00:00,138.44,138.55,138.33,138.55,18873.7306390399,118.8722,118.9667,118.7778,118.9667,18873.7306
2015-05-21 10:05:00,138.54,138.68,138.44,138.44,11180.633911170376,118.9581,119.0783,118.8722,118.8722,11180.6339
2015-05-21 10:10:00,138.46,138.62,138.43,138.54,6564.775874448661,118.8894,119.0268,118.8636,118.9581,6564.7759
2015-05-21 10:15:00,138.59,138.59,138.43,138.53,11078.059288132115,119.001,119.001,118.8636,118.9495,11078.0593
2015-05-21 10:20:00,138.55,138.66,138.45,138.52,2872.089445071289,118.9667,119.0611,118.8808,118.9409,2872.0894
2015-05-21 10:25:00,138.53,138.55,138.27,138.27,5231.305774951277,118.9495,118.9667,118.7262,118.7262,5231.3058
2015-05-21 10:30:00,138.3,138.4,138.11,138.11,14873.320340547749,118.752,118.8379,118.5889,118.5889,14873.3203
2015-05-21 10:35:00,138.14,138.23,138.13,138.19,2359.216329879988,118.6146,118.6919,118.606,118.6576,2359.2163
2015-05-21 10:40:00,138.18,138.28,138.16,138.28,4615.858036721715,118.649,118.7348,118.6318,118.7348,4615.858
2015-05-21 10:45:00,138.26,138.26,138.11,138.11,4615.858036721715,118.7177,118.7177,118.5889,118.5889,4615.858
2015-05-21 10:50:00,138.14,138.28,138.09,138.09,7590.522104831264,118.6146,118.7348,118.5717,118.5717,7590.5221
2015-05-21 10:55:00,138.11,138.17,138.07,138.11,4410.708790645194,118.5889,118.6404,118.5545,118.5889,4410.7088
2015-05-21 11:00:00,138.15,138.25,138.15,138.15,2872.089445071289,118.6232,118.7091,118.6232,118.6232,2872.0894
2015-05-21 11:05:00,138.16,138.41,138.16,138.4,5949.328136219099,118.6318,118.8465,118.6318,118.8379,5949.3281
2015-05-21 11:10:00,138.4,138.46,138.39,138.46,7077.648989639963,118.8379,118.8894,118.8293,118.8894,7077.649
2015-05-21 11:15:00,138.43,138.51,138.43,138.48,5539.029644066058,118.8636,118.9323,118.8636,118.9066,5539.0296
2015-05-21 11:20:00,138.43,138.53,138.38,138.42,7487.947481793004,118.8636,118.9495,118.8207,118.855,7487.9475
2015-05-21 11:25:00,138.47,138.53,138.31,138.44,5744.178890142579,118.898,118.9495,118.7606,118.8722,5744.1789
2015-05-21 11:30:00,138.43,138.47,138.43,138.45,4410.708790645194,118.8636,118.898,118.8636,118.8808,4410.7088
2015-05-21 11:35:00,138.47,138.58,138.42,138.46,3795.261052415632,118.898,118.9924,118.855,118.8894,3795.2611
2015-05-21 11:40:00,138.5,138.5,138.35,138.39,6051.902759257359,118.9237,118.9237,118.7949,118.8293,6051.9028
2015-05-21 11:45:00,138.41,138.55,138.38,138.42,6462.201251410401,118.8465,118.9667,118.8207,118.855,6462.2013
2015-05-21 11:50:00,138.36,138.55,138.36,138.5,2564.365575956508,118.8035,118.9667,118.8035,118.9237,2564.3656
2015-05-21 11:55:00,138.53,138.55,138.44,138.46,6769.925120525182,118.9495,118.9667,118.8722,118.8894,6769.9251
2015-05-21 12:00:00,138.45,138.45,138.34,138.41,10154.887680787771,118.8808,118.8808,118.7864,118.8465,10154.8877
2015-05-21 12:05:00,138.39,138.44,138.36,138.39,6359.626628372141,118.8293,118.8722,118.8035,118.8293,6359.6266
2015-05-21 12:10:00,138.41,138.46,138.38,138.4,2974.6640681095496,118.8465,118.8894,118.8207,118.8379,2974.6641
2015-05-21 12:15:00,138.42,138.5,138.39,138.5,5641.604267104318,118.855,118.9237,118.8293,118.9237,5641.6043
2015-05-21 12:20:00,138.48,138.48,138.41,138.44,2154.067083803467,118.9066,118.9066,118.8465,118.8722,2154.0671
2015-05-21 12:25:00,138.44,138.49,138.43,138.44,6564.775874448661,118.8722,118.9152,118.8636,118.8722,6564.7759
2015-05-21 12:30:00,138.46,138.49,138.43,138.48,5026.156528874756,118.8894,118.9152,118.8636,118.9066,5026.1565
2015-05-21 12:35:00,138.47,138.47,138.36,138.36,3692.686429377372,118.898,118.898,118.8035,118.8035,3692.6864
2015-05-21 12:40:00,138.35,138.52,138.35,138.52,4000.410298492153,118.7949,118.9409,118.7949,118.9409,4000.4103
2015-05-21 12:45:00,138.5,138.51,138.38,138.38,4410.708790645194,118.9237,118.9323,118.8207,118.8207,4410.7088
2015-05-21 12:50:00,138.37,138.43,138.36,138.39,3384.962560262591,118.8121,118.8636,118.8035,118.8293,3384.9626
2015-05-21 12:55:00,138.41,138.54,138.4,138.54,4308.134167606934,118.8465,118.9581,118.8379,118.9581,4308.1342
2015-05-21 13:00:00,138.53,138.62,138.52,138.6,6975.074366601702,118.9495,119.0268,118.9409,119.0096,6975.0744
2015-05-21 13:05:00,138.61,138.64,138.59,138.59,4308.134167606934,119.0182,119.044,119.001,119.001,4308.1342
2015-05-21 13:10:00,138.64,138.74,138.64,138.74,4615.858036721715,119.044,119.1298,119.044,119.1298,4615.858
2015-05-21 13:15:00,138.74,138.74,138.44,138.62,21438.09621499641,119.1298,119.1298,118.8722,119.0268,21438.0962
2015-05-21 13:20:00,138.64,138.67,138.6,138.6,2154.067083803467,119.044,119.0697,119.0096,119.0096,2154.0671
2015-05-21 13:25:00,138.63,138.71,138.62,138.69,2974.6640681095496,119.0354,119.1041,119.0268,119.0869,2974.6641
2015-05-21 13:30:00,138.7,138.73,138.61,138.68,4923.581905836496,119.0955,119.1212,119.0182,119.0783,4923.5819
2015-05-21 13:35:00,138.68,138.68,138.58,138.59,2564.365575956508,119.0783,119.0783,118.9924,119.001,2564.3656
2015-05-21 13:40:00,138.57,138.57,138.43,138.46,3692.686429377372,118.9838,118.9838,118.8636,118.8894,3692.6864
2015-05-21 13:45:00,138.5,138.55,138.48,138.53,5744.178890142579,118.9237,118.9667,118.9066,118.9495,5744.1789
2015-05-21 13:50:00,138.53,138.6,138.53,138.6,4513.283413683455,118.9495,119.0096,118.9495,119.0096,4513.2834
2015-05-21 13:55:00,138.61,138.62,138.56,138.62,18053.13365473381,119.0182,119.0268,118.9753,119.0268,18053.1337
2015-05-21 14:00:00,138.61,138.63,138.54,138.61,6667.350497486921,119.0182,119.0354,118.9581,119.0182,6667.3505
2015-05-21 14:05:00,138.59,138.62,138.57,138.57,4000.410298492153,119.001,119.0268,118.9838,118.9838,4000.4103
2015-05-21 14:10:00,138.59,138.66,138.59,138.66,2461.790952918248,119.001,119.0611,119.001,119.0611,2461.791
2015-05-21 14:15:00,138.67,138.77,138.66,138.77,6051.902759257359,119.0697,119.1556,119.0611,119.1556,6051.9028
2015-05-21 14:20:00,138.76,138.86,138.74,138.86,12001.23089547646,119.147,119.2329,119.1298,119.2329,12001.2309
2015-05-21 14:25:00,138.84,138.85,138.75,138.79,5846.753513180839,119.2157,119.2243,119.1384,119.1727,5846.7535
2015-05-21 14:30:00,138.78,138.84,138.76,138.82,4308.134167606934,119.1642,119.2157,119.147,119.1985,4308.1342
2015-05-21 14:35:00,138.83,138.92,138.83,138.83,6872.499743563442,119.2071,119.2844,119.2071,119.2071,6872.4997
2015-05-21 14:40:00,138.83,138.85,138.8,138.83,3897.8356754538927,119.2071,119.2243,119.1813,119.2071,3897.8357
2015-05-21 14:45:00,138.83,138.89,138.8,138.89,11898.656272438198,119.2071,119.2586,119.1813,119.2586,11898.6563
2015-05-21 14:50:00,138.89,138.92,138.87,138.9,6051.902759257359,119.2586,119.2844,119.2414,119.2672,6051.9028
2015-05-21 14:55:00,138.9,138.9,138.82,138.82,4718.432659759975,119.2672,119.2672,119.1985,119.1985,4718.4327
2015-05-21 15:00:00,138.81,138.84,138.78,138.78,3384.962560262591,119.1899,119.2157,119.1642,119.1642,3384.9626
2015-05-21 15:05:00,138.79,138.83,138.77,138.78,10872.910042055595,119.1727,119.2071,119.1556,119.1642,10872.91
2015-05-21 15:10:00,138.78,138.78,138.62,138.64,9744.58918863473,119.1642,119.1642,119.0268,119.044,9744.5892
2015-05-21 15:15:00,138.66,138.66,138.53,138.54,5846.753513180839,119.0611,119.0611,118.9495,118.9581,5846.7535
2015-05-21 15:20:00,138.54,138.58,138.54,138.55,5744.178890142579,118.9581,118.9924,118.9581,118.9667,5744.1789
2015-05-21 15:25:00,138.54,138.63,138.52,138.62,13847.574110165144,118.9581,119.0354,118.9409,119.0268,13847.5741
2015-05-21 15:30:00,138.62,138.63,138.54,138.59,12821.82787978254,119.0268,119.0354,118.9581,119.001,12821.8279
2015-05-21 15:35:00,138.6,138.78,138.6,138.77,10770.335419017334,119.0096,119.1642,119.0096,119.1556,10770.3354
2015-05-21 15:40:00,138.78,138.97,138.77,138.95,26053.954251718125,119.1642,119.3273,119.1556,119.3101,26053.9543
2015-05-21 15:45:00,138.95,139.1,138.95,139.1,44312.23715252846,119.3101,119.4389,119.3101,119.4389,44312.2372
2015-05-21 15:50:00,139.1,139.11,138.95,139.04,49030.66981228844,119.4389,119.4475,119.3101,119.3874,49030.6698
2015-05-21 15:55:00,139.05,139.06,138.79,138.85,47799.77433582932,119.396,119.4046,119.1727,119.2243,47799.7743
2015-05-22 09:30:00,138.71,138.97,138.42,138.95,19181.45450815468,119.1041,119.3273,118.855,119.3101,19181.4545
2015-05-22 09:35:00,138.82,138.95,138.65,138.72,18360.8575238486,119.1985,119.3101,119.0525,119.1126,18360.8575
2015-05-22 09:40:00,138.65,138.72,138.06,138.21,10565.186172940814,119.0525,119.1126,118.5459,118.6747,10565.1862
2015-05-22 09:45:00,138.08,138.42,138.08,138.31,3179.8133141860703,118.5631,118.855,118.5631,118.7606,3179.8133
2015-05-22 09:50:00,138.32,138.32,138.13,138.21,2872.089445071289,118.7692,118.7692,118.606,118.6747,2872.0894
2015-05-22 09:55:00,138.21,138.52,138.17,138.52,13232.126371935585,118.6747,118.9409,118.6404,118.9409,13232.1264
2015-05-22 10:00:00,138.51,139.09,138.51,138.94,13950.148733203405,118.9323,119.4303,118.9323,119.3015,13950.1487
2015-05-22 10:05:00,138.92,138.97,138.7,138.77,7590.522104831264,119.2844,119.3273,119.0955,119.1556,7590.5221
2015-05-22 10:10:00,138.7,138.94,138.7,138.9,6154.47738229562,119.0955,119.3015,119.0955,119.2672,6154.4774
2015-05-22 10:15:00,138.93,139.03,138.86,138.98,6564.775874448661,119.293,119.3788,119.2329,119.3359,6564.7759
2015-05-22 10:20:00,138.94,138.94,138.81,138.94,6564.775874448661,119.3015,119.3015,119.1899,119.3015,6564.7759
2015-05-22 10:25:00,138.92,139.13,138.92,139.12,5641.604267104318,119.2844,119.4647,119.2844,119.4561,5641.6043
2015-05-22 10:30:00,139.06,139.14,139.03,139.12,15488.76807877731,119.4046,119.4733,119.3788,119.4561,15488.7681
2015-05-22 10:35:00,139.14,139.31,139.09,139.27,8103.395220022566,119.4733,119.6192,119.4303,119.5849,8103.3952
2015-05-22 10:40:00,139.28,139.41,139.28,139.34,9129.14145040517,119.5935,119.7051,119.5935,119.645,9129.1415
2015-05-22 10:45:00,139.37,139.37,139.31,139.32,5949.328136219099,119.6708,119.6708,119.6192,119.6278,5949.3281
2015-05-22 10:50:00,139.34,139.34,139.18,139.23,13026.977125859064,119.645,119.645,119.5076,119.5506,13026.9771
2015-05-22 10:55:00,139.18,139.18,139.01,139.02,7077.648989639963,119.5076,119.5076,119.3617,119.3702,7077.649
2015-05-22 11:00:00,139.03,139.13,139.03,139.13,6257.0520053338805,119.3788,119.4647,119.3788,119.4647,6257.052
2015-05-22 11:05:00,139.14,139.15,139.0,139.11,10257.462303826032,119.4733,119.4819,119.3531,119.4475,10257.4623
2015-05-22 11:10:00,139.14,139.14,138.88,138.89,13847.574110165144,119.4733,119.4733,119.25,119.2586,13847.5741
2015-05-22 11:15:00,138.89,138.96,138.87,138.9,4615.858036721715,119.2586,119.3187,119.2414,119.2672,4615.858
2015-05-22 11:20:00,138.92,139.04,138.9,139.04,4821.007282798236,119.2844,119.3874,119.2672,119.3874,4821.0073
2015-05-22 11:25:00,139.04,139.04,138.86,138.87,8000.820596984306,119.3874,119.3874,119.2329,119.2414,8000.8206
2015-05-22 11:30:00,138.81,138.99,138.8,138.87,10770.335419017334,119.1899,119.3445,119.1813,119.2414,10770.3354
2015-05-22 11:35:00,138.86,138.91,138.81,138.89,5026.156528874756,119.2329,119.2758,119.1899,119.2586,5026.1565
2015-05-22 11:40:00,138.85,138.88,138.85,138.88,2666.9401989947687,119.2243,119.25,119.2243,119.25,2666.9402
2015-05-22 11:45:00,138.87,138.87,138.82,138.84,4718.432659759975,119.2414,119.2414,119.1985,119.2157,4718.4327
2015-05-22 11:50:00,138.86,138.99,138.85,138.95,3077.2386911478097,119.2329,119.3445,119.2243,119.3101,3077.2387
2015-05-22 11:55:00,138.96,138.96,138.83,138.87,8923.992204328648,119.3187,119.3187,119.2071,119.2414,8923.9922
2015-05-22 12:00:00,138.86,138.87,138.85,138.87,10154.887680787771,119.2329,119.2414,119.2243,119.2414,10154.8877
2015-05-22 12:05:00,138.87,139.05,138.85,139.05,5436.455021027798,119.2414,119.396,119.2243,119.396,5436.455
2015-05-22 12:10:00,139.04,139.04,138.92,138.92,4410.708790645194,119.3874,119.3874,119.2844,119.2844,4410.7088
2015-05-22 12:15:00,138.92,139.02,138.92,138.96,3692.686429377372,119.2844,119.3702,119.2844,119.3187,3692.6864
2015-05-22 12:20:00,139.01,139.01,138.92,138.99,4308.134167606934,119.3617,119.3617,119.2844,119.3445,4308.1342
2015-05-22 12:25:00,138.98,139.05,138.96,139.05,4923.581905836496,119.3359,119.396,119.3187,119.396,4923.5819
2015-05-22 12:30:00,139.06,139.16,139.06,139.16,4513.283413683455,119.4046,119.4905,119.4046,119.4905,4513.2834
2015-05-22 12:35:00,139.17,139.24,139.16,139.21,3487.537183300851,119.499,119.5591,119.4905,119.5334,3487.5372
2015-05-22 12:40:00,139.22,139.24,139.14,139.18,2256.6417068417272,119.542,119.5591,119.4733,119.5076,2256.6417
2015-05-22 12:45:00,139.14,139.16,139.1,139.12,2666.9401989947687,119.4733,119.4905,119.4389,119.4561,2666.9402
2015-05-22 12:50:00,139.12,139.13,139.06,139.09,6975.074366601702,119.4561,119.4647,119.4046,119.4303,6975.0744
2015-05-22 12:55:00,139.13,139.23,139.06,139.19,7590.522104831264,119.4647,119.5506,119.4046,119.5162,7590.5221
2015-05-22 13:00:00,139.17,139.22,138.98,139.17,25643.65575956508,119.499,119.542,119.3359,119.499,25643.6558
2015-05-22 13:05:00,139.17,139.17,138.98,139.08,10154.887680787771,119.499,119.499,119.3359,119.4218,10154.8877
2015-05-22 13:10:00,139.0,139.04,138.86,138.86,7282.798235716484,119.3531,119.3874,119.2329,119.2329,7282.7982
2015-05-22 13:15:00,138.89,138.95,138.84,138.86,3077.2386911478097,119.2586,119.3101,119.2157,119.2329,3077.2387
2015-05-22 13:20:00,138.86,138.94,138.82,138.9,14770.745717509488,119.2329,119.3015,119.1985,119.2672,14770.7457
2015-05-22 13:25:00,138.88,138.95,138.87,138.95,2666.9401989947687,119.25,119.3101,119.2414,119.3101,2666.9402
2015-05-22 13:30:00,138.96,139.0,138.9,138.94,3384.962560262591,119.3187,119.3531,119.2672,119.3015,3384.9626
2015-05-22 13:35:00,138.91,138.94,138.82,138.87,3487.537183300851,119.2758,119.3015,119.1985,119.2414,3487.5372
2015-05-22 13:40:00,138.85,138.91,138.82,138.88,3384.962560262591,119.2243,119.2758,119.1985,119.25,3384.9626
2015-05-22 13:45:00,138.89,138.89,138.83,138.88,2051.4924607652065,119.2586,119.2586,119.2071,119.25,2051.4925
2015-05-22 13:50:00,138.89,138.94,138.89,138.9,3897.8356754538927,119.2586,119.3015,119.2586,119.2672,3897.8357
2015-05-22 13:55:00,138.86,138.91,138.71,138.77,4513.283413683455,119.2329,119.2758,119.1041,119.1556,4513.2834
2015-05-22 14:00:00,138.79,138.79,138.65,138.73,5231.305774951277,119.1727,119.1727,119.0525,119.1212,5231.3058
2015-05-22 14:05:00,138.74,138.76,138.67,138.74,2051.4924607652065,119.1298,119.147,119.0697,119.1298,2051.4925
2015-05-22 14:10:00,138.73,138.76,138.68,138.73,5333.880397989537,119.1212,119.147,119.0783,119.1212,5333.8804
2015-05-22 14:15:00,138.74,138.77,138.69,138.7,2051.4924607652065,119.1298,119.1556,119.0869,119.0955,2051.4925
2015-05-22 14:20:00,138.71,138.77,138.66,138.71,3179.8133141860703,119.1041,119.1556,119.0611,119.1041,3179.8133
2015-05-22 14:25:00,138.7,138.76,138.68,138.72,3487.537183300851,119.0955,119.147,119.0783,119.1126,3487.5372
2015-05-22 14:30:00,138.75,138.75,138.65,138.65,2872.089445071289,119.1384,119.1384,119.0525,119.0525,2872.0894
2015-05-22 14:35:00,138.67,138.81,138.67,138.73,2154.067083803467,119.0697,119.1899,119.0697,119.1212,2154.0671
2015-05-22 14:40:00,138.74,138.74,138.62,138.62,2974.6640681095496,119.1298,119.1298,119.0268,119.0268,2974.6641
2015-05-22 14:45:00,138.61,138.66,138.61,138.64,3282.3879372243305,119.0182,119.0611,119.0182,119.044,3282.3879
2015-05-22 14:50:00,138.68,138.71,138.67,138.68,1333.4700994973844,119.0783,119.1041,119.0697,119.0783,1333.4701
2015-05-22 14:55:00,138.72,138.72,138.63,138.64,2256.6417068417272,119.1126,119.1126,119.0354,119.044,2256.6417
2015-05-22 15:00:00,138.64,138.67,138.6,138.62,5128.731151913016,119.044,119.0697,119.0096,119.0268,5128.7312
2015-05-22 15:05:00,138.63,138.63,138.56,138.57,4410.708790645194,119.0354,119.0354,118.9753,118.9838,4410.7088
2015-05-22 15:10:00,138.59,138.68,138.54,138.57,4923.581905836496,119.001,119.0783,118.9581,118.9838,4923.5819
2015-05-22 15:15:00,138.58,138.65,138.58,138.65,4615.858036721715,118.9924,119.0525,118.9924,119.0525,4615.858
2015-05-22 15:20:00,138.66,138.83,138.65,138.69,8308.544466099087,119.0611,119.2071,119.0525,119.0869,8308.5445
2015-05-22 15:25:00,138.71,138.75,138.66,138.66,4205.559544568673,119.1041,119.1384,119.0611,119.0611,4205.5595
2015-05-22 15:30:00,138.68,138.75,138.66,138.67,8821.417581290389,119.0783,119.1384,119.0611,119.0697,8821.4176
2015-05-22 15:35:00,138.68,138.68,138.61,138.68,13744.999487126885,119.0783,119.0783,119.0182,119.0783,13744.9995
2015-05-22 15:40:00,138.66,138.71,138.66,138.68,24002.46179095292,119.0611,119.1041,119.0611,119.0783,24002.4618
2015-05-22 15:45:00,138.67,138.68,138.49,138.51,38568.058262385886,119.0697,119.0783,118.9152,118.9323,38568.0583
2015-05-22 15:50:00,138.51,138.51,138.39,138.44,30567.23766540158,118.9323,118.9323,118.8293,118.8722,30567.2377
2015-05-22 15:55:00,138.43,138.46,138.38,138.41,35901.11806339111,118.8636,118.8894,118.8207,118.8465,35901.1181
2015-05-26 09:30:00,137.96,138.37,137.87,137.92,72725.40773412658,118.4601,118.8121,118.3828,118.4257,72725.4077
2015-05-26 09:35:00,137.93,137.93,137.53,137.62,7590.522104831264,118.4343,118.4343,118.0908,118.1681,7590.5221
2015-05-26 09:40:00,137.61,138.01,137.5,137.65,6975.074366601702,118.1595,118.503,118.0651,118.1939,6975.0744
2015-05-26 09:45:00,137.75,138.02,137.61,138.01,10872.910042055595,118.2797,118.5116,118.1595,118.503,10872.91
2015-05-26 09:50:00,138.02,138.02,137.64,137.76,10565.186172940814,118.5116,118.5116,118.1853,118.2883,10565.1862
2015-05-26 09:55:00,137.78,137.78,137.46,137.55,6667.350497486921,118.3055,118.3055,118.0307,118.108,6667.3505
2015-05-26 10:00:00,137.49,137.72,137.49,137.63,8923.992204328648,118.0565,118.254,118.0565,118.1767,8923.9922
2015-05-26 10:05:00,137.58,137.76,137.51,137.65,7077.648989639963,118.1338,118.2883,118.0737,118.1939,7077.649
2015-05-26 10:10:00,137.59,137.9,137.58,137.9,11180.633911170376,118.1424,118.4085,118.1338,118.4085,11180.6339
2015-05-26 10:15:00,137.92,137.92,137.57,137.57,7385.372858754744,118.4257,118.4257,118.1252,118.1252,7385.3729
2015-05-26 10:20:00,137.57,137.74,137.55,137.68,5539.029644066058,118.1252,118.2712,118.108,118.2196,5539.0296
2015-05-26 10:25:00,137.61,137.8,137.6,137.79,7077.648989639963,118.1595,118.3227,118.1509,118.3141,7077.649
2015-05-26 10:30:00,137.8,137.83,137.47,137.47,9231.71607344343,118.3227,118.3484,118.0393,118.0393,9231.7161
2015-05-26 10:35:00,137.52,137.74,137.46,137.59,11180.633911170376,118.0823,118.2712,118.0307,118.1424,11180.6339
2015-05-26 10:40:00,137.62,137.8,137.56,137.69,10154.887680787771,118.1681,118.3227,118.1166,118.2282,10154.8877
2015-05-26 10:45:00,137.69,137.75,137.65,137.69,11898.656272438198,118.2282,118.2797,118.1939,118.2282,11898.6563
2015-05-26 10:50:00,137.67,137.75,137.5,137.65,20309.775361575543,118.2111,118.2797,118.0651,118.1939,20309.7754
2015-05-26 10:55:00,137.65,137.69,137.55,137.62,8821.417581290389,118.1939,118.2282,118.108,118.1681,8821.4176
2015-05-26 11:00:00,137.62,137.62,137.33,137.41,24105.036413991176,118.1681,118.1681,117.9191,117.9878,24105.0364
2015-05-26 11:05:00,137.4,137.47,137.29,137.29,19181.45450815468,117.9792,118.0393,117.8848,117.8848,19181.4545
2015-05-26 11:10:00,137.28,137.55,137.22,137.45,12616.67863370602,117.8762,118.108,117.8247,118.0222,12616.6786
2015-05-26 11:15:00,137.39,137.54,137.34,137.39,8616.268335213868,117.9706,118.0994,117.9277,117.9706,8616.2683
2015-05-26 11:20:00,137.41,137.51,137.4,137.42,9334.29069648169,117.9878,118.0737,117.9792,117.9964,9334.2907
2015-05-26 11:25:00,137.37,137.49,137.33,137.43,8411.119089137346,117.9535,118.0565,117.9191,118.005,8411.1191
2015-05-26 11:30:00,137.42,137.66,137.4,137.54,6667.350497486921,117.9964,118.2025,117.9792,118.0994,6667.3505
2015-05-26 11:35:00,137.6,137.62,137.5,137.52,6975.074366601702,118.1509,118.1681,118.0651,118.0823,6975.0744
2015-05-26 11:40:00,137.57,137.57,137.45,137.5,4308.134167606934,118.1252,118.1252,118.0222,118.0651,4308.1342
2015-05-26 11:45:00,137.52,137.52,137.38,137.5,8923.992204328648,118.0823,118.0823,117.962,118.0651,8923.9922
2015-05-26 11:50:00,137.45,137.53,137.41,137.46,8923.992204328648,118.0222,118.0908,117.9878,118.0307,8923.9922
2015-05-26 11:55:00,137.45,137.52,137.36,137.4,7385.372858754744,118.0222,118.0823,117.9449,117.9792,7385.3729
2015-05-26 12:00:00,137.41,137.49,137.31,137.39,6975.074366601702,117.9878,118.0565,117.9019,117.9706,6975.0744
2015-05-26 12:05:00,137.37,137.4,137.3,137.38,6257.0520053338805,117.9535,117.9792,117.8934,117.962,6257.052
2015-05-26 12:10:00,137.37,137.44,137.29,137.35,7180.223612678223,117.9535,118.0136,117.8848,117.9363,7180.2236
2015-05-26 12:15:00,137.36,137.36,137.24,137.34,4410.708790645194,117.9449,117.9449,117.8418,117.9277,4410.7088
2015-05-26 12:20:00,137.37,137.39,137.32,137.39,7282.798235716484,117.9535,117.9706,117.9105,117.9706,7282.7982
2015-05-26 12:25:00,137.36,137.39,137.32,137.36,6051.902759257359,117.9449,117.9706,117.9105,117.9449,6051.9028
2015-05-26 12:30:00,137.34,137.34,137.29,137.3,4000.410298492153,117.9277,117.9277,117.8848,117.8934,4000.4103
2015-05-26 12:35:00,137.32,137.37,137.24,137.34,9539.43994255821,117.9105,117.9535,117.8418,117.9277,9539.4399
2015-05-26 12:40:00,137.35,137.38,137.28,137.37,2564.365575956508,117.9363,117.962,117.8762,117.9535,2564.3656
2015-05-26 12:45:00,137.36,137.36,137.26,137.33,8923.992204328648,117.9449,117.9449,117.859,117.9191,8923.9922
2015-05-26 12:50:00,137.33,137.36,137.26,137.27,4615.858036721715,117.9191,117.9449,117.859,117.8676,4615.858
2015-05-26 12:55:00,137.28,137.34,137.24,137.25,2769.514822033029,117.8762,117.9277,117.8418,117.8504,2769.5148
2015-05-26 13:00:00,137.25,137.26,137.18,137.21,1948.9178377269463,117.8504,117.859,117.7903,117.8161,1948.9178
2015-05-26 13:05:00,137.21,137.21,137.04,137.06,4205.559544568673,117.8161,117.8161,117.6701,117.6873,4205.5595
2015-05-26 13:10:00,137.11,137.19,137.07,137.18,5026.156528874756,117.7302,117.7989,117.6959,117.7903,5026.1565
2015-05-26 13:15:00,137.17,137.17,137.05,137.05,8513.693712175607,117.7817,117.7817,117.6787,117.6787,8513.6937
2015-05-26 13:20:00,137.04,137.1,137.0,137.1,3487.537183300851,117.6701,117.7216,117.6358,117.7216,3487.5372
2015-05-26 13:25:00,137.12,137.26,137.12,137.21,5436.455021027798,117.7388,117.859,117.7388,117.8161,5436.455
2015-05-26 13:30:00,137.18,137.18,136.96,136.96,3590.111806339112,117.7903,117.7903,117.6014,117.6014,3590.1118
2015-05-26 13:35:00,137.01,137.08,136.95,137.01,4718.432659759975,117.6443,117.7044,117.5928,117.6443,4718.4327
2015-05-26 13:40:00,137.0,137.06,136.92,136.92,5436.455021027798,117.6358,117.6873,117.5671,117.5671,5436.455
2015-05-26 13:45:00,136.92,137.09,136.9,137.0,11180.633911170376,117.5671,117.713,117.5499,117.6358,11180.6339
2015-05-26 13:50:00,136.99,136.99,136.83,136.92,3282.3879372243305,117.6272,117.6272,117.4898,117.5671,3282.3879
2015-05-26 13:55:00,136.94,136.95,136.69,136.76,6462.201251410401,117.5842,117.5928,117.3696,117.4297,6462.2013
2015-05-26 14:00:00,136.76,136.79,136.67,136.67,5949.328136219099,117.4297,117.4554,117.3524,117.3524,5949.3281
2015-05-26 14:05:00,136.64,136.74,136.56,136.74,5641.604267104318,117.3266,117.4125,117.2579,117.4125,5641.6043
2015-05-26 14:10:00,136.73,136.81,136.71,136.77,3795.261052415632,117.4039,117.4726,117.3867,117.4383,3795.2611
2015-05-26 14:15:00,136.71,136.93,136.69,136.9,6462.201251410401,117.3867,117.5756,117.3696,117.5499,6462.2013
2015-05-26 14:20:00,136.9,136.93,136.73,136.73,5539.029644066058,117.5499,117.5756,117.4039,117.4039,5539.0296
2015-05-26 14:25:00,136.78,136.86,136.64,136.64,3795.261052415632,117.4469,117.5155,117.3266,117.3266,3795.2611
2015-05-26 14:30:00,136.65,136.72,136.65,136.66,4102.984921530413,117.3352,117.3953,117.3352,117.3438,4102.9849
2015-05-26 14:35:00,136.66,136.77,136.58,136.73,8000.820596984306,117.3438,117.4383,117.2751,117.4039,8000.8206
2015-05-26 14:40:00,136.78,136.8,136.67,136.74,9129.14145040517,117.4469,117.464,117.3524,117.4125,9129.1415
2015-05-26 14:45:00,136.77,136.82,136.68,136.72,6564.775874448661,117.4383,117.4812,117.361,117.3953,6564.7759
2015-05-26 14:50:00,136.67,136.67,136.5,136.5,3795.261052415632,117.3524,117.3524,117.2064,117.2064,3795.2611
2015-05-26 14:55:00,136.51,136.52,136.42,136.45,12103.80551851472,117.215,117.2236,117.1377,117.1635,12103.8055
2015-05-26 15:00:00,136.42,136.63,136.42,136.63,8616.268335213868,117.1377,117.3181,117.1377,117.3181,8616.2683
2015-05-26 15:05:00,136.63,136.74,136.57,136.68,8205.969843060826,117.3181,117.4125,117.2665,117.361,8205.9698
2015-05-26 15:10:00,136.68,136.69,136.6,136.66,7282.798235716484,117.361,117.3696,117.2923,117.3438,7282.7982
2015-05-26 15:15:00,136.66,136.83,136.66,136.7,40619.55072315109,117.3438,117.4898,117.3438,117.3782,40619.5507
2015-05-26 15:20:00,136.72,136.92,136.64,136.85,14565.596471432968,117.3953,117.5671,117.3266,117.507,14565.5965
2015-05-26 15:25:00,136.83,136.93,136.69,136.76,13744.999487126885,117.4898,117.5756,117.3696,117.4297,13744.9995
2015-05-26 15:30:00,136.78,136.81,136.65,136.79,15796.491947892093,117.4469,117.4726,117.3352,117.4554,15796.4919
2015-05-26 15:35:00,136.81,136.82,136.69,136.78,22361.26782234076,117.4726,117.4812,117.3696,117.4469,22361.2678
2015-05-26 15:40:00,136.78,136.88,136.77,136.83,30259.5137962868,117.4469,117.5327,117.4383,117.4898,30259.5138
2015-05-26 15:45:00,136.83,136.83,136.69,136.82,30977.53615755462,117.4898,117.4898,117.3696,117.4812,30977.5362
2015-05-26 15:50:00,136.81,136.87,136.73,136.85,40209.25223099805,117.4726,117.5241,117.4039,117.507,40209.2522
2015-05-26 15:55:00,136.85,136.86,136.73,136.77,62160.22156118576,117.507,117.5155,117.4039,117.4383,62160.2216
2015-05-27 09:30:00,136.82,137.02,136.39,136.57,20207.200738537285,117.4812,117.6529,117.112,117.2665,20207.2007
2015-05-27 09:35:00,136.53,136.92,136.52,136.92,1230.895476459124,117.2322,117.5671,117.2236,117.5671,1230.8955
2015-05-27 09:40:00,136.7,136.84,136.58,136.58,4821.007282798236,117.3782,117.4984,117.2751,117.2751,4821.0073
2015-05-27 09:45:00,136.65,136.66,136.43,136.66,12821.82787978254,117.3352,117.3438,117.1463,117.3438,12821.8279
2015-05-27 09:50:00,136.83,137.07,136.81,136.95,1948.9178377269463,117.4898,117.6959,117.4726,117.5928,1948.9178
2015-05-27 09:55:00,136.89,136.99,136.88,136.99,11898.656272438198,117.5413,117.6272,117.5327,117.6272,11898.6563
2015-05-27 10:00:00,137.09,137.35,137.09,137.27,6667.350497486921,117.713,117.9363,117.713,117.8676,6667.3505
2015-05-27 10:05:00,137.3,137.37,137.21,137.21,2666.9401989947687,117.8934,117.9535,117.8161,117.8161,2666.9402
2015-05-27 10:10:00,137.34,137.52,137.31,137.38,4205.559544568673,117.9277,118.0823,117.9019,117.962,4205.5595
2015-05-27 10:15:00,137.35,137.35,137.19,137.27,6872.499743563442,117.9363,117.9363,117.7989,117.8676,6872.4997
2015-05-27 10:20:00,137.3,137.62,137.3,137.6,8103.395220022566,117.8934,118.1681,117.8934,118.1509,8103.3952
2015-05-27 10:25:00,137.59,137.78,137.56,137.78,12206.38014155298,118.1424,118.3055,118.1166,118.3055,12206.3801
2015-05-27 10:30:00,137.81,137.96,137.75,137.96,12821.82787978254,118.3313,118.4601,118.2797,118.4601,12821.8279
2015-05-27 10:35:00,137.92,137.94,137.75,137.75,8821.417581290389,118.4257,118.4429,118.2797,118.2797,8821.4176
2015-05-27 10:40:00,137.75,137.81,137.68,137.81,3590.111806339112,118.2797,118.3313,118.2196,118.3313,3590.1118
2015-05-27 10:45:00,137.83,137.93,137.83,137.93,6257.0520053338805,118.3484,118.4343,118.3484,118.4343,6257.052
2015-05-27 10:50:00,137.93,138.18,137.93,138.05,5026.156528874756,118.4343,118.649,118.4343,118.5373,5026.1565
2015-05-27 10:55:00,138.05,138.19,138.05,138.07,7693.096727869524,118.5373,118.6576,118.5373,118.5545,7693.0967
2015-05-27 11:00:00,138.07,138.35,138.07,138.34,17027.387424351215,118.5545,118.7949,118.5545,118.7864,17027.3874
2015-05-27 11:05:00,138.32,138.33,138.11,138.11,4923.581905836496,118.7692,118.7778,118.5889,118.5889,4923.5819
2015-05-27 11:10:00,138.15,138.15,137.99,138.08,3282.3879372243305,118.6232,118.6232,118.4858,118.5631,3282.3879
2015-05-27 11:15:00,138.03,138.03,137.89,137.95,1948.9178377269463,118.5202,118.5202,118.4,118.4515,1948.9178
2015-05-27 11:20:00,137.91,137.91,137.83,137.86,2154.067083803467,118.4171,118.4171,118.3484,118.3742,2154.0671
2015-05-27 11:25:00,137.89,137.95,137.81,137.92,3282.3879372243305,118.4,118.4515,118.3313,118.4257,3282.3879
2015-05-27 11:30:00,137.92,137.93,137.85,137.91,3487.537183300851,118.4257,118.4343,118.3656,118.4171,3487.5372
2015-05-27 11:35:00,137.91,138.01,137.88,138.01,5333.880397989537,118.4171,118.503,118.3914,118.503,5333.8804
2015-05-27 11:40:00,138.05,138.18,138.05,138.13,5231.305774951277,118.5373,118.649,118.5373,118.606,5231.3058
2015-05-27 11:45:00,138.09,138.23,138.03,138.19,13642.424864088624,118.5717,118.6919,118.5202,118.6576,13642.4249
2015-05-27 11:50:00,138.12,138.19,138.11,138.15,1846.343214688686,118.5974,118.6576,118.5889,118.6232,1846.3432
2015-05-27 11:55:00,138.15,138.15,138.11,138.11,410.2984921530413,118.6232,118.6232,118.5889,118.5889,410.2985
2015-05-27 12:00:00,137.95,137.95,137.77,137.79,5949.328136219099,118.4515,118.4515,118.2969,118.3141,5949.3281
2015-05-27 12:05:00,137.79,137.83,137.76,137.83,2256.6417068417272,118.3141,118.3484,118.2883,118.3484,2256.6417
2015-05-27 12:10:00,137.84,137.84,137.72,137.77,8205.969843060826,118.357,118.357,118.254,118.2969,8205.9698
2015-05-27 12:15:00,137.76,137.82,137.75,137.77,6154.47738229562,118.2883,118.3399,118.2797,118.2969,6154.4774
2015-05-27 12:20:00,137.72,137.8,137.72,137.77,1025.7462303826032,118.254,118.3227,118.254,118.2969,1025.7462
2015-05-27 12:25:00,137.72,137.79,137.71,137.74,1641.1939686121652,118.254,118.3141,118.2454,118.2712,1641.194
2015-05-27 12:30:00,137.73,137.81,137.73,137.81,1436.0447225356447,118.2626,118.3313,118.2626,118.3313,1436.0447
2015-05-27 12:35:00,137.78,137.79,137.7,137.7,1128.3208534208636,118.3055,118.3141,118.2368,118.2368,1128.3209
2015-05-27 12:40:00,137.7,137.71,137.69,137.7,3590.111806339112,118.2368,118.2454,118.2282,118.2368,3590.1118
2015-05-27 12:45:00,137.73,137.73,137.59,137.6,1846.343214688686,118.2626,118.2626,118.1424,118.1509,1846.3432
2015-05-27 12:50:00,137.6,137.62,137.55,137.55,2461.790952918248,118.1509,118.1681,118.108,118.108,2461.791
2015-05-27 12:55:00,137.56,137.62,137.54,137.55,4102.984921530413,118.1166,118.1681,118.0994,118.108,4102.9849
2015-05-27 13:00:00,137.6,137.66,137.59,137.66,1230.895476459124,118.1509,118.2025,118.1424,118.2025,1230.8955
2015-05-27 13:05:00,137.62,137.71,137.59,137.68,5128.731151913016,118.1681,118.2454,118.1424,118.2196,5128.7312
2015-05-27 13:10:00,137.69,137.76,137.69,137.71,1948.9178377269463,118.2282,118.2883,118.2282,118.2454,1948.9178
2015-05-27 13:15:00,137.71,137.71,137.69,137.69,1436.0447225356447,118.2454,118.2454,118.2282,118.2282,1436.0447
2015-05-27 13:20:00,137.68,137.76,137.67,137.73,4513.283413683455,118.2196,118.2883,118.2111,118.2626,4513.2834
2015-05-27 13:25:00,137.72,137.74,137.72,137.74,820.5969843060826,118.254,118.2712,118.254,118.2712,820.597
2015-05-27 13:30:00,137.75,137.75,137.7,137.73,2051.4924607652065,118.2797,118.2797,118.2368,118.2626,2051.4925
2015-05-27 13:35:00,137.71,137.74,137.7,137.71,3384.962560262591,118.2454,118.2712,118.2368,118.2454,3384.9626
2015-05-27 13:40:00,137.72,137.73,137.67,137.7,3179.8133141860703,118.254,118.2626,118.2111,118.2368,3179.8133
2015-05-27 13:45:00,137.76,137.79,137.73,137.73,3487.537183300851,118.2883,118.3141,118.2626,118.2626,3487.5372
2015-05-27 13:50:00,137.77,137.82,137.75,137.79,3692.686429377372,118.2969,118.3399,118.2797,118.3141,3692.6864
2015-05-27 13:55:00,137.82,137.86,137.79,137.8,4513.283413683455,118.3399,118.3742,118.3141,118.3227,4513.2834
2015-05-27 14:00:00,137.8,137.84,137.76,137.8,4308.134167606934,118.3227,118.357,118.2883,118.3227,4308.1342
2015-05-27 14:05:00,137.79,137.79,137.69,137.69,10257.462303826032,118.3141,118.3141,118.2282,118.2282,10257.4623
2015-05-27 14:10:00,137.7,137.76,137.69,137.73,2051.4924607652065,118.2368,118.2883,118.2282,118.2626,2051.4925
2015-05-27 14:15:00,137.72,137.81,137.72,137.77,1846.343214688686,118.254,118.3313,118.254,118.2969,1846.3432
2015-05-27 14:20:00,137.73,137.74,137.67,137.69,3282.3879372243305,118.2626,118.2712,118.2111,118.2282,3282.3879
2015-05-27 14:25:00,137.72,137.77,137.71,137.76,3384.962560262591,118.254,118.2969,118.2454,118.2883,3384.9626
2015-05-27 14:30:00,137.8,137.82,137.76,137.79,6564.775874448661,118.3227,118.3399,118.2883,118.3141,6564.7759
2015-05-27 14:35:00,137.77,137.84,137.77,137.78,10052.313057749512,118.2969,118.357,118.2969,118.3055,10052.3131
2015-05-27 14:40:00,137.75,137.81,137.7,137.78,6667.350497486921,118.2797,118.3313,118.2368,118.3055,6667.3505
2015-05-27 14:45:00,137.78,137.83,137.76,137.81,8411.119089137346,118.3055,118.3484,118.2883,118.3313,8411.1191
2015-05-27 14:50:00,137.78,137.88,137.78,137.88,2256.6417068417272,118.3055,118.3914,118.3055,118.3914,2256.6417
2015-05-27 14:55:00,137.89,137.91,137.85,137.85,1333.4700994973844,118.4,118.4171,118.3656,118.3656,1333.4701
2015-05-27 15:00:00,137.88,137.93,137.86,137.88,4821.007282798236,118.3914,118.4343,118.3742,118.3914,4821.0073
2015-05-27 15:05:00,137.88,137.98,137.85,137.96,3795.261052415632,118.3914,118.4772,118.3656,118.4601,3795.2611
2015-05-27 15:10:00,137.95,138.01,137.94,138.0,2974.6640681095496,118.4515,118.503,118.4429,118.4944,2974.6641
2015-05-27 15:15:00,138.01,138.08,138.01,138.06,4308.134167606934,118.503,118.5631,118.503,118.5459,4308.1342
2015-05-27 15:20:00,138.0,138.01,137.9,137.95,4821.007282798236,118.4944,118.503,118.4085,118.4515,4821.0073
2015-05-27 15:25:00,137.93,137.94,137.86,137.89,3487.537183300851,118.4343,118.4429,118.3742,118.4,3487.5372
2015-05-27 15:30:00,137.91,137.97,137.89,137.95,8411.119089137346,118.4171,118.4687,118.4,118.4515,8411.1191
2015-05-27 15:35:00,137.98,138.01,137.95,138.01,5846.753513180839,118.4772,118.503,118.4515,118.503,5846.7535
2015-05-27 15:40:00,138.02,138.06,137.94,137.96,8616.268335213868,118.5116,118.5459,118.4429,118.4601,8616.2683
2015-05-27 15:45:00,137.98,138.03,137.95,137.99,8411.119089137346,118.4772,118.5202,118.4515,118.4858,8411.1191
2015-05-27 15:50:00,137.99,138.1,137.99,138.03,14257.872602318186,118.4858,118.5803,118.4858,118.5202,14257.8726
2015-05-27 15:55:00,138.04,138.14,137.99,137.99,25951.379628679864,118.5288,118.6146,118.4858,118.4858,25951.3796
2015-05-28 09:30:00,137.71,138.49,137.71,138.46,11283.208534208636,118.2454,118.9152,118.2454,118.8894,11283.2085
2015-05-28 09:35:00,138.46,138.49,138.07,138.21,11590.932403323415,118.8894,118.9152,118.5545,118.6747,11590.9324
2015-05-28 09:40:00,138.29,138.46,138.1,138.34,45748.28187506411,118.7434,118.8894,118.5803,118.7864,45748.2819
2015-05-28 09:45:00,138.28,138.77,138.28,138.41,25643.65575956508,118.7348,119.1556,118.7348,118.8465,25643.6558
2015-05-28 09:50:00,138.41,138.41,137.97,138.09,5128.731151913016,118.8465,118.8465,118.4687,118.5717,5128.7312
2015-05-28 09:55:00,138.0,138.02,137.67,137.79,51492.46076520669,118.4944,118.5116,118.2111,118.3141,51492.4608
2015-05-28 10:00:00,137.8,138.04,137.69,137.96,12206.38014155298,118.3227,118.5288,118.2282,118.4601,12206.3801
2015-05-28 10:05:00,137.99,138.01,137.9,137.98,2359.216329879988,118.4858,118.503,118.4085,118.4772,2359.2163
2015-05-28 10:10:00,138.01,138.01,137.58,137.58,12206.38014155298,118.503,118.503,118.1338,118.1338,12206.3801
2015-05-28 10:15:00,137.58,137.71,137.49,137.63,8616.268335213868,118.1338,118.2454,118.0565,118.1767,8616.2683
2015-05-28 10:20:00,137.62,137.62,137.34,137.45,3282.3879372243305,118.1681,118.1681,117.9277,118.0222,3282.3879
2015-05-28 10:25:00,137.42,137.59,137.33,137.59,3282.3879372243305,117.9964,118.1424,117.9191,118.1424,3282.3879
2015-05-28 10:30:00,137.54,137.54,137.35,137.37,3897.8356754538927,118.0994,118.0994,117.9363,117.9535,3897.8357
2015-05-28 10:35:00,137.33,137.39,137.22,137.38,2872.089445071289,117.9191,117.9706,117.8247,117.962,2872.0894
2015-05-28 10:40:00,137.31,137.39,137.18,137.39,3692.686429377372,117.9019,117.9706,117.7903,117.9706,3692.6864
2015-05-28 10:45:00,137.39,137.48,137.34,137.45,4102.984921530413,117.9706,118.0479,117.9277,118.0222,4102.9849
2015-05-28 10:50:00,137.48,137.58,137.4,137.43,8103.395220022566,118.0479,118.1338,117.9792,118.005,8103.3952
2015-05-28 10:55:00,137.53,137.58,137.41,137.44,1538.6193455739049,118.0908,118.1338,117.9878,118.0136,1538.6193
2015-05-28 11:00:00,137.46,137.49,137.37,137.41,2769.514822033029,118.0307,118.0565,117.9535,117.9878,2769.5148
2015-05-28 11:05:00,137.39,137.57,137.39,137.46,8000.820596984306,117.9706,118.1252,117.9706,118.0307,8000.8206
2015-05-28 11:10:00,137.44,137.55,137.39,137.52,9847.163811672992,118.0136,118.108,117.9706,118.0823,9847.1638
2015-05-28 11:15:00,137.52,137.6,137.48,137.48,2872.089445071289,118.0823,118.1509,118.0479,118.0479,2872.0894
2015-05-28 11:20:00,137.53,137.57,137.43,137.45,5333.880397989537,118.0908,118.1252,118.005,118.0222,5333.8804
2015-05-28 11:25:00,137.45,137.6,137.42,137.6,3179.8133141860703,118.0222,118.1509,117.9964,118.1509,3179.8133
2015-05-28 11:30:00,137.63,137.78,137.55,137.73,6975.074366601702,118.1767,118.3055,118.108,118.2626,6975.0744
2015-05-28 11:35:00,137.69,137.77,137.6,137.67,1743.7685916504256,118.2282,118.2969,118.1509,118.2111,1743.7686
2015-05-28 11:40:00,137.7,137.7,137.56,137.57,2769.514822033029,118.2368,118.2368,118.1166,118.1252,2769.5148
2015-05-28 11:45:00,137.53,137.59,137.46,137.5,11590.932403323415,118.0908,118.1424,118.0307,118.0651,11590.9324
2015-05-28 11:50:00,137.47,137.53,137.47,137.53,2461.790952918248,118.0393,118.0908,118.0393,118.0908,2461.791
2015-05-28 11:55:00,137.55,137.55,137.48,137.54,2359.216329879988,118.108,118.108,118.0479,118.0994,2359.2163
2015-05-28 12:00:00,137.51,137.6,137.47,137.6,2154.067083803467,118.0737,118.1509,118.0393,118.1509,2154.0671
2015-05-28 12:05:00,137.64,138.41,136.86,137.57,67596.67658221356,118.1853,118.8465,117.5155,118.1252,67596.6766
2015-05-28 12:10:00,137.62,137.85,137.51,137.51,10872.910042055595,118.1681,118.3656,118.0737,118.0737,10872.91
2015-05-28 12:15:00,137.52,137.7,137.52,137.7,9539.43994255821,118.0823,118.2368,118.0823,118.2368,9539.4399
2015-05-28 12:20:00,137.7,137.97,137.7,137.97,6051.902759257359,118.2368,118.4687,118.2368,118.4687,6051.9028
2015-05-28 12:25:00,137.97,138.0,137.83,137.89,4000.410298492153,118.4687,118.4944,118.3484,118.4,4000.4103
2015-05-28 12:30:00,137.85,137.85,137.7,137.7,3897.8356754538927,118.3656,118.3656,118.2368,118.2368,3897.8357
2015-05-28 12:35:00,137.7,137.8,137.65,137.79,5539.029644066058,118.2368,118.3227,118.1939,118.3141,5539.0296
2015-05-28 12:40:00,137.75,137.85,137.74,137.84,2564.365575956508,118.2797,118.3656,118.2712,118.357,2564.3656
2015-05-28 12:45:00,137.82,137.85,137.73,137.85,1948.9178377269463,118.3399,118.3656,118.2626,118.3656,1948.9178
2015-05-28 12:50:00,137.86,137.89,137.74,137.75,2051.4924607652065,118.3742,118.4,118.2712,118.2797,2051.4925
2015-05-28 12:55:00,137.81,137.87,137.81,137.87,1230.895476459124,118.3313,118.3828,118.3313,118.3828,1230.8955
2015-05-28 13:00:00,137.89,137.97,137.89,137.93,3179.8133141860703,118.4,118.4687,118.4,118.4343,3179.8133
2015-05-28 13:05:00,137.93,138.05,137.93,138.01,2769.514822033029,118.4343,118.5373,118.4343,118.503,2769.5148
2015-05-28 13:10:00,138.04,138.06,137.9,137.9,3179.8133141860703,118.5288,118.5459,118.4085,118.4085,3179.8133
2015-05-28 13:15:00,137.96,138.0,137.78,137.89,2872.089445071289,118.4601,118.4944,118.3055,118.4,2872.0894
2015-05-28 13:20:00,137.9,137.9,137.82,137.84,2872.089445071289,118.4085,118.4085,118.3399,118.357,2872.0894
2015-05-28 13:25:00,137.85,137.89,137.74,137.74,1025.7462303826032,118.3656,118.4,118.2712,118.2712,1025.7462
2015-05-28 13:30:00,137.81,137.85,137.75,137.76,1436.0447225356447,118.3313,118.3656,118.2797,118.2883,1436.0447
2015-05-28 13:35:00,137.82,137.9,137.78,137.83,2256.6417068417272,118.3399,118.4085,118.3055,118.3484,2256.6417
2015-05-28 13:40:00,137.84,137.94,137.82,137.85,2051.4924607652065,118.357,118.4429,118.3399,118.3656,2051.4925
2015-05-28 13:45:00,137.82,137.94,137.82,137.94,1436.0447225356447,118.3399,118.4429,118.3399,118.4429,1436.0447
2015-05-28 13:50:00,137.99,138.04,137.95,137.98,1743.7685916504256,118.4858,118.5288,118.4515,118.4772,1743.7686
2015-05-28 13:55:00,137.99,138.0,137.85,137.85,5539.029644066058,118.4858,118.4944,118.3656,118.3656,5539.0296
2015-05-28 14:00:00,137.9,137.97,137.9,137.92,2359.216329879988,118.4085,118.4687,118.4085,118.4257,2359.2163
2015-05-28 14:05:00,137.89,137.93,137.86,137.87,2359.216329879988,118.4,118.4343,118.3742,118.3828,2359.2163
2015-05-28 14:10:00,137.89,137.92,137.84,137.87,1436.0447225356447,118.4,118.4257,118.357,118.3828,1436.0447
2015-05-28 14:15:00,137.91,138.02,137.91,137.99,5846.753513180839,118.4171,118.5116,118.4171,118.4858,5846.7535
2015-05-28 14:20:00,138.01,138.13,138.01,138.05,2872.089445071289,118.503,118.606,118.503,118.5373,2872.0894
2015-05-28 14:25:00,138.01,138.12,138.01,138.07,2872.089445071289,118.503,118.5974,118.503,118.5545,2872.0894
2015-05-28 14:30:00,138.09,138.09,137.97,137.97,1436.0447225356447,118.5717,118.5717,118.4687,118.4687,1436.0447
2015-05-28 14:35:00,137.97,138.06,137.97,137.98,1333.4700994973844,118.4687,118.5459,118.4687,118.4772,1333.4701
2015-05-28 14:40:00,137.96,137.98,137.94,137.96,3179.8133141860703,118.4601,118.4772,118.4429,118.4601,3179.8133
2015-05-28 14:45:00,137.96,138.02,137.93,137.98,10462.611549902556,118.4601,118.5116,118.4343,118.4772,10462.6115
2015-05-28 14:50:00,137.97,138.0,137.94,138.0,4513.283413683455,118.4687,118.4944,118.4429,118.4944,4513.2834
2015-05-28 14:55:00,138.02,138.04,137.96,138.01,4410.708790645194,118.5116,118.5288,118.4601,118.503,4410.7088
2015-05-28 15:00:00,138.03,138.15,138.01,138.11,7077.648989639963,118.5202,118.6232,118.503,118.5889,7077.649
2015-05-28 15:05:00,138.15,138.15,138.07,138.11,2872.089445071289,118.6232,118.6232,118.5545,118.5889,2872.0894
2015-05-28 15:10:00,138.1,138.12,138.06,138.11,3282.3879372243305,118.5803,118.5974,118.5459,118.5889,3282.3879
2015-05-28 15:15:00,138.12,138.19,138.06,138.07,6359.626628372141,118.5974,118.6576,118.5459,118.5545,6359.6266
2015-05-28 15:20:00,138.06,138.15,138.05,138.15,13539.850241050364,118.5459,118.6232,118.5373,118.6232,13539.8502
2015-05-28 15:25:00,138.13,138.16,138.09,138.12,9436.86531951995,118.606,118.6318,118.5717,118.5974,9436.8653
2015-05-28 15:30:00,138.14,138.16,138.09,138.11,11693.507026361678,118.6146,118.6318,118.5717,118.5889,11693.507
2015-05-28 15:35:00,138.12,138.13,138.03,138.09,8308.544466099087,118.5974,118.606,118.5202,118.5717,8308.5445
2015-05-28 15:40:00,138.1,138.13,137.98,137.98,8308.544466099087,118.5803,118.606,118.4772,118.4772,8308.5445
2015-05-28 15:45:00,137.97,138.06,137.89,137.96,18258.28290081034,118.4687,118.5459,118.4,118.4601,18258.2829
2015-05-28 15:50:00,137.97,138.07,137.96,138.07,22361.26782234076,118.4687,118.5545,118.4601,118.5545,22361.2678
2015-05-28 15:55:00,138.07,138.12,137.93,137.95,78059.28813211611,118.5545,118.5974,118.4343,118.4515,78059.2881
2015-05-29 09:30:00,137.8,138.15,137.39,138.15,18534.20863678326,118.3227,118.6232,117.9706,118.6232,18534.2086
2015-05-29 09:35:00,137.79,137.91,137.63,137.72,8133.141860703661,118.3141,118.4171,118.1767,118.254,8133.1419
2015-05-29 09:40:00,137.84,138.09,137.69,138.08,11606.318596779156,118.357,118.5717,118.2282,118.5631,11606.3186
2015-05-29 09:45:00,138.0,138.08,137.72,138.08,8392.65565699046,118.4944,118.5631,118.254,118.5631,8392.6557
2015-05-29 09:50:00,138.03,138.44,138.02,138.38,11341.676069340445,118.5202,118.8722,118.5116,118.8207,11341.6761
2015-05-29 09:55:00,138.37,138.49,138.23,138.32,6502.2053543953225,118.8121,118.9152,118.6919,118.7692,6502.2054
2015-05-29 10:00:00,138.36,138.37,138.04,138.08,5215.919581495537,118.8035,118.8121,118.5288,118.5631,5215.9196
2015-05-29 10:05:00,138.08,138.15,137.91,137.98,14283.51625807775,118.5631,118.6232,118.4171,118.4772,14283.5163
2015-05-29 10:10:00,137.97,137.97,137.73,137.73,4051.697610011283,118.4687,118.4687,118.2626,118.2626,4051.6976
2015-05-29 10:15:00,137.73,137.78,137.66,137.66,4626.115499025541,118.2626,118.3055,118.2025,118.2025,4626.1155
2015-05-29 10:20:00,137.68,137.82,137.51,137.51,6154.47738229562,118.2196,118.3399,118.0737,118.0737,6154.4774
2015-05-29 10:25:00,137.51,137.75,137.35,137.37,8107.498204944097,118.0737,118.2797,117.9363,117.9535,8107.4982
2015-05-29 10:30:00,137.38,137.45,137.27,137.44,3554.2106882757203,117.962,118.0222,117.8676,118.0136,3554.2107
2015-05-29 10:35:00,137.48,137.48,137.3,137.37,6257.0520053338805,118.0479,118.0479,117.8934,117.9535,6257.052
2015-05-29 10:40:00,137.35,137.42,137.11,137.11,5334.90614421992,117.9363,117.9964,117.7302,117.7302,5334.9061
2015-05-29 10:45:00,137.05,137.1,136.92,136.95,8684.993332649503,117.6787,117.7216,117.5671,117.5928,8684.9933
2015-05-29 10:50:00,136.92,137.08,136.86,137.08,7898.245973946045,117.5671,117.7044,117.5155,117.7044,7898.246
2015-05-29 10:55:00,137.02,137.06,136.74,136.92,23262.89875884706,117.6529,117.6873,117.4125,117.5671,23262.8988
2015-05-29 11:00:00,136.89,136.91,136.73,136.83,7055.082572571546,117.5413,117.5585,117.4039,117.4898,7055.0826
2015-05-29 11:05:00,136.85,136.91,136.76,136.88,4016.8222381782734,117.507,117.5585,117.4297,117.5327,4016.8222
2015-05-29 11:10:00,136.86,137.04,136.81,136.94,4423.017745409786,117.5155,117.6701,117.4726,117.5842,4423.0177
2015-05-29 11:15:00,136.96,137.33,136.95,137.27,8735.25489793825,117.6014,117.9191,117.5928,117.8676,8735.2549
2015-05-29 11:20:00,137.29,137.3,137.27,137.29,6521.694532772592,117.8848,117.8934,117.8676,117.8848,6521.6945
2015-05-29 11:25:00,137.29,137.34,137.21,137.21,9796.902246384245,117.8848,117.9277,117.8161,117.8161,9796.9022
2015-05-29 11:30:00,137.13,137.22,137.1,137.21,6172.940814442507,117.7474,117.8247,117.7216,117.8161,6172.9408
2015-05-29 11:35:00,137.22,137.24,137.05,137.2,7949.533285465175,117.8247,117.8418,117.6787,117.8075,7949.5333
2015-05-29 11:40:00,137.22,137.53,137.21,137.52,11433.99323007488,117.8247,118.0908,117.8161,118.0823,11433.9932
2015-05-29 11:45:00,137.48,137.73,137.46,137.69,2923.3767565904195,118.0479,118.2626,118.0307,118.2282,2923.3768
2015-05-29 11:50:00,137.68,137.7,137.58,137.61,3270.078982459739,118.2196,118.2368,118.1338,118.1595,3270.079
2015-05-29 11:55:00,137.63,137.63,137.42,137.54,6195.507231510924,118.1767,118.1767,117.9964,118.0994,6195.5072
2015-05-29 12:00:00,137.57,137.74,137.57,137.67,2452.5592368448047,118.1252,118.2712,118.1252,118.2111,2452.5592
2015-05-29 12:05:00,137.67,137.7,137.57,137.68,5694.943071084213,118.2111,118.2368,118.1252,118.2196,5694.9431
2015-05-29 12:10:00,137.69,137.69,137.52,137.52,1501.6924812801312,118.2282,118.2282,118.0823,118.0823,1501.6925
2015-05-29 12:15:00,137.56,137.61,137.41,137.49,4842.54795363627,118.1166,118.1595,117.9878,118.0565,4842.548
2015-05-29 12:20:00,137.51,137.64,137.46,137.53,9754.846650938558,118.0737,118.1853,118.0307,118.0908,9754.8467
2015-05-29 12:25:00,137.61,137.62,137.54,137.6,2459.739460457483,118.1595,118.1681,118.0994,118.1509,2459.7395
2015-05-29 12:30:00,137.63,137.79,137.63,137.79,4385.065134885629,118.1767,118.3141,118.1767,118.3141,4385.0651
2015-05-29 12:35:00,137.73,137.73,137.62,137.65,2692.583854754333,118.2626,118.2626,118.1681,118.1939,2692.5839
2015-05-29 12:40:00,137.69,137.73,137.59,137.62,3288.542414606626,118.2282,118.2626,118.1424,118.1681,3288.5424
2015-05-29 12:45:00,137.65,137.69,137.58,137.58,2820.802133552159,118.1939,118.2282,118.1338,118.1338,2820.8021
2015-05-29 12:50:00,137.59,137.6,137.46,137.46,2811.570417478716,118.1424,118.1509,118.0307,118.0307,2811.5704
2015-05-29 12:55:00,137.51,137.59,137.47,137.51,4718.432659759975,118.0737,118.1424,118.0393,118.0737,4718.4327
2015-05-29 13:00:00,137.53,137.56,137.46,137.51,7817.21202174582,118.0908,118.1166,118.0307,118.0737,7817.212
2015-05-29 13:05:00,137.51,137.59,137.46,137.59,3333.6752487434605,118.0737,118.1424,118.0307,118.1424,3333.6752
2015-05-29 13:10:00,137.62,137.84,137.59,137.77,7385.372858754744,118.1681,118.357,118.1424,118.2969,7385.3729
2015-05-29 13:15:00,137.8,137.95,137.75,137.88,3128.5260026669403,118.3227,118.4515,118.2797,118.3914,3128.526
2015-05-29 13:20:00,137.85,138.0,137.84,137.88,5147.194584059904,118.3656,118.4944,118.357,118.3914,5147.1946
2015-05-29 13:25:00,137.9,138.0,137.9,137.94,3795.261052415632,118.4085,118.4944,118.4085,118.4429,3795.2611
2015-05-29 13:30:00,137.98,138.0,137.71,137.71,4864.088624474305,118.4772,118.4944,118.2454,118.2454,4864.0886
2015-05-29 13:35:00,137.71,137.71,137.62,137.64,4533.798338291107,118.2454,118.2454,118.1681,118.1853,4533.7983
2015-05-29 13:40:00,137.69,137.74,137.63,137.7,3473.176736075495,118.2282,118.2712,118.1767,118.2368,3473.1767
2015-05-29 13:45:00,137.72,137.76,137.68,137.69,4664.0681095496975,118.254,118.2883,118.2196,118.2282,4664.0681
2015-05-29 13:50:00,137.68,137.68,137.6,137.62,2159.19581495538,118.2196,118.2196,118.1509,118.1681,2159.1958
2015-05-29 13:55:00,137.6,137.67,137.58,137.59,4423.017745409786,118.1509,118.2111,118.1338,118.1424,4423.0177
2015-05-29 14:00:00,137.6,137.6,137.41,137.41,11281.15704174787,118.1509,118.1509,117.9878,117.9878,11281.157
2015-05-29 14:05:00,137.38,137.6,137.28,137.3,15843.676274489691,117.962,118.1509,117.8762,117.8934,15843.6763
2015-05-29 14:10:00,137.32,137.32,136.97,136.97,19694.327623345984,117.9105,117.9105,117.61,117.61,19694.3276
2015-05-29 14:15:00,137.04,137.05,136.9,136.97,13093.65063083393,117.6701,117.6787,117.5499,117.61,13093.6506
2015-05-29 14:20:00,136.96,137.0,136.66,136.73,8376.243717304338,117.6014,117.6358,117.3438,117.4039,8376.2437
2015-05-29 14:25:00,136.73,136.96,136.73,136.94,7139.193763462919,117.4039,117.6014,117.4039,117.5842,7139.1938
2015-05-29 14:30:00,136.9,137.1,136.9,137.08,7132.013539850241,117.5499,117.7216,117.5499,117.7044,7132.0135
2015-05-29 14:35:00,137.04,137.15,136.96,137.05,8230.587752590009,117.6701,117.7646,117.6014,117.6787,8230.5878
2015-05-29 14:40:00,137.06,137.09,136.9,137.02,6736.075494922556,117.6873,117.713,117.5499,117.6529,6736.0755
2015-05-29 14:45:00,136.99,136.99,136.69,136.77,15206.687865422096,117.6272,117.6272,117.3696,117.4383,15206.6879
2015-05-29 14:50:00,136.76,136.95,136.72,136.92,7231.510924197353,117.4297,117.5928,117.3953,117.5671,7231.5109
2015-05-29 14:55:00,136.92,137.06,136.79,136.98,25892.912093548057,117.5671,117.6873,117.4554,117.6186,25892.9121
2015-05-29 15:00:00,136.98,137.24,136.98,137.18,46485.7934147092,117.6186,117.8418,117.6186,117.7903,46485.7934
2015-05-29 15:05:00,137.19,137.33,137.14,137.33,15802.646425274386,117.7989,117.9191,117.756,117.9191,15802.6464
2015-05-29 15:10:00,137.34,137.43,137.18,137.33,16786.337060211303,117.9277,118.005,117.7903,117.9191,16786.3371
2015-05-29 15:15:00,137.35,137.35,137.17,137.17,9505.590316955584,117.9363,117.9363,117.7817,117.7817,9505.5903
2015-05-29 15:20:00,137.17,137.26,137.15,137.26,8539.337367935172,117.7817,117.859,117.7646,117.859,8539.3374
2015-05-29 15:25:00,137.29,137.39,137.22,137.36,23317.26330905734,117.8848,117.9706,117.8247,117.9449,23317.2633
2015-05-29 15:30:00,137.38,137.44,137.22,137.27,12069.955892912092,117.962,118.0136,117.8247,117.8676,12069.9559
2015-05-29 15:35:00,137.28,137.3,137.21,137.25,9946.661196020104,117.8762,117.8934,117.8161,117.8504,9946.6612
2015-05-29 15:40:00,137.26,137.33,137.24,137.29,15599.548671658633,117.859,117.9191,117.8418,117.8848,15599.5487
2015-05-29 15:45:00,137.29,137.29,137.03,137.03,44304.0311826854,117.8848,117.8848,117.6615,117.6615,44304.0312
2015-05-29 15:50:00,137.03,137.17,136.98,137.1,64006.564775874445,117.6615,117.7817,117.6186,117.7216,64006.5648
2015-05-29 15:55:00,137.09,137.17,136.97,137.01,97255.10308749614,117.713,117.7817,117.61,117.6443,97255.1031
2015-06-01 09:30:00,137.85,138.36,136.97,137.0,30862.652579751768,118.3656,118.8035,117.61,117.6358,30862.6526
2015-06-01 09:35:00,136.89,137.3,136.88,137.22,15342.086367832597,117.5413,117.8934,117.5327,117.8247,15342.0864
2015-06-01 09:40:00,137.03,137.03,136.49,136.49,17327.93106985332,117.6615,117.6615,117.1978,117.1978,17327.9311
2015-06-01 09:45:00,136.49,136.8,136.49,136.56,12385.885731869936,117.1978,117.464,117.1978,117.2579,12385.8857
2015-06-01 09:50:00,136.54,136.67,136.32,136.67,10300.543645502104,117.2408,117.3524,117.0519,117.3524,10300.5436
2015-06-01 09:55:00,136.64,136.73,136.49,136.52,5827.264334803569,117.3266,117.4039,117.1978,117.2236,5827.2643
2015-06-01 10:00:00,136.54,137.04,136.54,136.9,13929.633808595752,117.2408,117.6701,117.2408,117.5499,13929.6338
2015-06-01 10:05:00,136.91,137.02,136.8,137.02,19300.441070879064,117.5585,117.6529,117.464,117.6529,19300.4411
2015-06-01 10:10:00,137.02,137.02,136.6,136.6,4752.282285362601,117.6529,117.6529,117.2923,117.2923,4752.2823
2015-06-01 10:15:00,136.54,136.54,136.29,136.37,6529.900502615653,117.2408,117.2408,117.0261,117.0948,6529.9005
2015-06-01 10:20:00,136.34,136.74,136.28,136.7,6407.836701200123,117.069,117.4125,117.0175,117.3782,6407.8367
2015-06-01 10:25:00,136.67,136.73,136.53,136.72,7281.772489486101,117.3524,117.4039,117.2322,117.3953,7281.7725
2015-06-01 10:30:00,136.63,136.82,136.52,136.79,4974.869217355626,117.3181,117.4812,117.2236,117.4554,4974.8692
2015-06-01 10:35:00,136.74,136.96,136.65,136.87,7347.420248230587,117.4125,117.6014,117.3352,117.5241,7347.4202
2015-06-01 10:40:00,136.75,136.87,136.71,136.71,5005.641604267104,117.4211,117.5241,117.3867,117.3867,5005.6416
2015-06-01 10:45:00,136.72,136.91,136.66,136.86,22020.72007385373,117.3953,117.5585,117.3438,117.5155,22020.7201
2015-06-01 10:50:00,136.83,137.13,136.83,136.91,8578.315724689712,117.4898,117.7474,117.4898,117.5585,8578.3157
2015-06-01 10:55:00,136.91,137.3,136.89,137.23,11016.51451430916,117.5585,117.8934,117.5413,117.8332,11016.5145
2015-06-01 11:00:00,137.27,137.36,137.27,137.29,5074.366601702738,117.8676,117.9449,117.8676,117.8848,5074.3666
2015-06-01 11:05:00,137.28,137.36,137.25,137.25,5121.5509283003385,117.8762,117.9449,117.8504,117.8504,5121.5509
2015-06-01 11:10:00,137.29,137.3,137.22,137.28,4951.277054056826,117.8848,117.8934,117.8247,117.8762,4951.2771
2015-06-01 11:15:00,137.27,137.33,137.25,137.3,5828.290081033952,117.8676,117.9191,117.8504,117.8934,5828.2901
2015-06-01 11:20:00,137.28,137.49,137.26,137.44,5574.930762129449,117.8762,118.0565,117.859,118.0136,5574.9308
2015-06-01 11:25:00,137.44,137.5,137.28,137.29,5669.299415324648,118.0136,118.0651,117.8762,117.8848,5669.2994
2015-06-01 11:30:00,137.27,137.3,137.16,137.21,2475.125653913222,117.8676,117.8934,117.7731,117.8161,2475.1257
2015-06-01 11:35:00,137.23,137.23,136.98,137.0,16408.862447430503,117.8332,117.8332,117.6186,117.6358,16408.8624
2015-06-01 11:40:00,137.03,137.2,136.99,137.18,5459.021438096215,117.6615,117.8075,117.6272,117.7903,5459.0214
2015-06-01 11:45:00,137.21,137.21,136.98,137.07,5744.178890142579,117.8161,117.8161,117.6186,117.6959,5744.1789
2015-06-01 11:50:00,137.02,137.07,136.99,137.02,5314.391219612267,117.6529,117.6959,117.6272,117.6529,5314.3912
2015-06-01 11:55:00,137.01,137.05,136.93,137.05,4926.659144527644,117.6443,117.6787,117.5756,117.6787,4926.6591
2015-06-01 12:00:00,137.05,137.29,137.03,137.28,6530.926248846035,117.6787,117.8848,117.6615,117.8762,6530.9262
2015-06-01 12:05:00,137.3,137.34,137.23,137.34,5157.452046363729,117.8934,117.9277,117.8332,117.9277,5157.452
2015-06-01 12:10:00,137.34,137.37,137.25,137.28,3664.9912811570416,117.9277,117.9535,117.8504,117.8762,3664.9913
2015-06-01 12:15:00,137.33,137.59,137.33,137.59,5404.656887885937,117.9191,118.1424,117.9191,118.1424,5404.6569
2015-06-01 12:20:00,137.58,137.61,137.53,137.55,3450.6103190070776,118.1338,118.1595,118.0908,118.108,3450.6103
2015-06-01 12:25:00,137.53,137.63,137.51,137.61,6064.211714021951,118.0908,118.1767,118.0737,118.1595,6064.2117
2015-06-01 12:30:00,137.66,137.66,137.48,137.59,6173.9665606728895,118.2025,118.2025,118.0479,118.1424,6173.9666
2015-06-01 12:35:00,137.54,137.59,137.5,137.59,3008.513693712176,118.0994,118.1424,118.0651,118.1424,3008.5137
2015-06-01 12:40:00,137.57,137.59,137.44,137.44,5497.9997948507535,118.1252,118.1424,118.0136,118.0136,5497.9998
2015-06-01 12:45:00,137.47,137.51,137.41,137.41,3563.442404349164,118.0393,118.0737,117.9878,117.9878,3563.4424
2015-06-01 12:50:00,137.43,137.48,137.37,137.46,7395.63032105857,118.005,118.0479,117.9535,118.0307,7395.6303
2015-06-01 12:55:00,137.45,137.63,137.41,137.58,4921.530413375731,118.0222,118.1767,117.9878,118.1338,4921.5304
2015-06-01 13:00:00,137.61,137.66,137.59,137.6,4952.302800287209,118.1595,118.2025,118.1424,118.1509,4952.3028
2015-06-01 13:05:00,137.62,137.63,137.52,137.58,9485.075392347931,118.1681,118.1767,118.0823,118.1338,9485.0754
2015-06-01 13:10:00,137.61,137.63,137.32,137.4,22240.229767155604,118.1595,118.1767,117.9105,117.9792,22240.2298
2015-06-01 13:15:00,137.4,137.52,137.39,137.39,8659.349676889937,117.9792,118.0823,117.9706,117.9706,8659.3497
2015-06-01 13:20:00,137.36,137.53,137.34,137.35,12206.38014155298,117.9449,118.0908,117.9277,117.9363,12206.3801
2015-06-01 13:25:00,137.35,137.42,137.3,137.4,3536.773002359216,117.9363,117.9964,117.8934,117.9792,3536.773
2015-06-01 13:30:00,137.42,137.42,137.24,137.27,7668.4788183403425,117.9964,117.9964,117.8418,117.8676,7668.4788
2015-06-01 13:35:00,137.21,137.31,137.2,137.3,5436.455021027798,117.8161,117.9019,117.8075,117.8934,5436.455
2015-06-01 13:40:00,137.3,137.33,137.26,137.33,3809.621499640989,117.8934,117.9191,117.859,117.9191,3809.6215
2015-06-01 13:45:00,137.35,137.43,137.35,137.36,3191.0965227202787,117.9363,118.005,117.9363,117.9449,3191.0965
2015-06-01 13:50:00,137.33,137.33,137.25,137.33,5273.361370396963,117.9191,117.9191,117.8504,117.9191,5273.3614
2015-06-01 13:55:00,137.36,137.48,137.32,137.48,8350.600061544774,117.9449,118.0479,117.9105,118.0479,8350.6001
2015-06-01 14:00:00,137.48,137.6,137.48,137.55,4955.380038978356,118.0479,118.1509,118.0479,118.108,4955.38
2015-06-01 14:05:00,137.56,137.63,137.51,137.61,11308.852189968202,118.1166,118.1767,118.0737,118.1595,11308.8522
2015-06-01 14:10:00,137.6,137.61,137.47,137.48,6361.678120832906,118.1509,118.1595,118.0393,118.0479,6361.6781
2015-06-01 14:15:00,137.48,137.62,137.48,137.58,3996.307313570623,118.0479,118.1681,118.0479,118.1338,3996.3073
2015-06-01 14:20:00,137.6,137.66,137.57,137.61,6660.170273874243,118.1509,118.2025,118.1252,118.1595,6660.1703
2015-06-01 14:25:00,137.63,137.72,137.61,137.63,12295.620063596263,118.1767,118.254,118.1595,118.1767,12295.6201
2015-06-01 14:30:00,137.62,137.73,137.62,137.66,7444.866140116935,118.1681,118.2626,118.1681,118.2025,7444.8661
2015-06-01 14:35:00,137.65,137.66,137.58,137.58,7584.367627448969,118.1939,118.2025,118.1338,118.1338,7584.3676
2015-06-01 14:40:00,137.57,137.58,137.5,137.57,8535.234383013641,118.1252,118.1338,118.0651,118.1252,8535.2344
2015-06-01 14:45:00,137.57,137.69,137.56,137.6,7747.461278079802,118.1252,118.2282,118.1166,118.1509,7747.4613
2015-06-01 14:50:00,137.62,137.62,137.48,137.62,6121.653502923376,118.1681,118.1681,118.0479,118.1681,6121.6535
2015-06-01 14:55:00,137.65,137.65,137.54,137.58,2833.1110883167503,118.1939,118.1939,118.0994,118.1338,2833.1111
2015-06-01 15:00:00,137.6,137.7,137.52,137.53,35622.11508872705,118.1509,118.2368,118.0823,118.0908,35622.1151
2015-06-01 15:05:00,137.52,137.65,137.5,137.57,6164.734844599446,118.0823,118.1939,118.0651,118.1252,6164.7348
2015-06-01 15:10:00,137.56,137.64,137.53,137.57,8574.212739768182,118.1166,118.1853,118.0908,118.1252,8574.2127
2015-06-01 15:15:00,137.58,137.59,137.51,137.51,6575.033336752487,118.1338,118.1424,118.0737,118.0737,6575.0333
2015-06-01 15:20:00,137.51,137.53,137.48,137.5,9038.8757821315,118.0737,118.0908,118.0479,118.0651,9038.8758
2015-06-01 15:25:00,137.49,137.51,137.42,137.48,12758.23161349882,118.0565,118.0737,117.9964,118.0479,12758.2316
2015-06-01 15:30:00,137.49,137.49,137.33,137.36,8197.763873217766,118.0565,118.0565,117.9191,117.9449,8197.7639
2015-06-01 15:35:00,137.39,137.46,137.36,137.37,8975.279515847778,117.9706,118.0307,117.9449,117.9535,8975.2795
2015-06-01 15:40:00,137.38,137.45,137.34,137.41,17961.842240229766,117.962,118.0222,117.9277,117.9878,17961.8422
2015-06-01 15:45:00,137.41,137.42,137.26,137.32,21815.570827777206,117.9878,117.9964,117.859,117.9105,21815.5708
2015-06-01 15:50:00,137.34,137.35,137.22,137.28,29859.472766437582,117.9277,117.9363,117.8247,117.8762,29859.4728
2015-06-01 15:55:00,137.28,137.39,137.25,137.31,58280.849317878754,117.8762,117.9706,117.8504,117.9019,58280.8493
2015-06-02 09:30:00,136.5,136.81,136.21,136.21,52528.46445789312,117.2064,117.4726,116.9574,116.9574,52528.4645
2015-06-02 09:35:00,136.24,136.38,135.62,135.89,19074.77690019489,116.9832,117.1034,116.4508,116.6826,19074.7769
2015-06-02 09:40:00,135.9,136.05,135.81,135.95,13305.98010052313,116.6912,116.82,116.614,116.7342,13305.9801
2015-06-02 09:45:00,136.02,136.24,135.91,136.04,17601.805313365472,116.7943,116.9832,116.6998,116.8114,17601.8053
2015-06-02 09:50:00,135.98,136.19,135.94,136.14,7276.643758334188,116.7599,116.9402,116.7256,116.8973,7276.6438
2015-06-02 09:55:00,136.19,136.55,136.15,136.5,10147.707457175096,116.9402,117.2494,116.9059,117.2064,10147.7075
2015-06-02 10:00:00,136.46,136.56,136.27,136.46,7637.706431428865,117.1721,117.2579,117.0089,117.1721,7637.7064
2015-06-02 10:05:00,136.44,136.64,136.35,136.62,4560.467740281054,117.1549,117.3266,117.0776,117.3095,4560.4677
2015-06-02 10:10:00,136.65,136.84,136.64,136.67,2999.281977638732,117.3352,117.4984,117.3266,117.3524,2999.282
2015-06-02 10:15:00,136.66,136.71,136.49,136.6,7975.17694122474,117.3438,117.3867,117.1978,117.2923,7975.1769
2015-06-02 10:20:00,136.62,136.78,136.56,136.72,7821.31500666735,117.3095,117.4469,117.2579,117.3953,7821.315
2015-06-02 10:25:00,136.75,136.75,136.56,136.66,4257.872602318186,117.4211,117.4211,117.2579,117.3438,4257.8726
2015-06-02 10:30:00,136.67,136.75,136.58,136.67,6731.9725100010255,117.3524,117.4211,117.2751,117.3524,6731.9725
2015-06-02 10:35:00,136.68,136.91,136.66,136.79,14955.380038978356,117.361,117.5585,117.3438,117.4554,14955.38
2015-06-02 10:40:00,136.73,136.74,136.66,136.74,9563.03210585701,117.4039,117.4125,117.3438,117.4125,9563.0321
2015-06-02 10:45:00,136.79,136.85,136.72,136.81,7605.908298287003,117.4554,117.507,117.3953,117.4726,7605.9083
2015-06-02 10:50:00,136.81,136.86,136.79,136.85,9786.644784080418,117.4726,117.5155,117.4554,117.507,9786.6448
2015-06-02 10:55:00,136.82,136.88,136.82,136.83,10406.19550723151,117.4812,117.5327,117.4812,117.4898,10406.1955
2015-06-02 11:00:00,136.82,136.89,136.74,136.82,11078.059288132115,117.4812,117.5413,117.4125,117.4812,11078.0593
2015-06-02 11:05:00,136.82,137.0,136.77,136.98,24034.25992409478,117.4812,117.6358,117.4383,117.6186,24034.2599
2015-06-02 11:10:00,136.94,137.16,136.93,137.13,15917.530003077238,117.5842,117.7731,117.5756,117.7474,15917.53
2015-06-02 11:15:00,137.13,137.14,136.92,136.95,7038.670632885423,117.7474,117.756,117.5671,117.5928,7038.6706
2015-06-02 11:20:00,136.96,137.0,136.89,136.96,5992.4094778951685,117.6014,117.6358,117.5413,117.6014,5992.4095
2015-06-02 11:25:00,136.97,137.23,136.94,137.2,13129.551748897322,117.61,117.8332,117.5842,117.8075,13129.5517
2015-06-02 11:30:00,137.2,137.24,137.17,137.23,2328.4439429685094,117.8075,117.8418,117.7817,117.8332,2328.4439
2015-06-02 11:35:00,137.25,137.26,137.11,137.24,10991.896604779977,117.8504,117.859,117.7302,117.8418,10991.8966
2015-06-02 11:40:00,137.25,137.29,137.15,137.16,5497.9997948507535,117.8504,117.8848,117.7646,117.7731,5497.9998
2015-06-02 11:45:00,137.19,137.22,137.08,137.1,5021.027797722843,117.7989,117.8247,117.7044,117.7216,5021.0278
2015-06-02 11:50:00,137.11,137.15,137.08,137.11,7133.039286080623,117.7302,117.7646,117.7044,117.7302,7133.0393
2015-06-02 11:55:00,137.06,137.11,136.99,137.03,3934.7625397476654,117.6873,117.7302,117.6272,117.6615,3934.7625
2015-06-02 12:00:00,137.05,137.34,137.0,137.31,12621.807364857934,117.6787,117.9277,117.6358,117.9019,12621.8074
2015-06-02 12:05:00,137.3,137.42,137.3,137.36,9269.668683967586,117.8934,117.9964,117.8934,117.9449,9269.6687
2015-06-02 12:10:00,137.39,137.44,137.22,137.22,7327.931069853318,117.9706,118.0136,117.8247,117.8247,7327.9311
2015-06-02 12:15:00,137.22,137.41,137.2,137.38,15468.253154169655,117.8247,117.9878,117.8075,117.962,15468.2532
2015-06-02 12:20:00,137.37,137.49,137.35,137.37,7308.441891476048,117.9535,118.0565,117.9363,117.9535,7308.4419
2015-06-02 12:25:00,137.39,137.46,137.3,137.31,3553.1849420453377,117.9706,118.0307,117.8934,117.9019,3553.1849
2015-06-02 12:30:00,137.35,137.37,137.3,137.3,5233.357267412042,117.9363,117.9535,117.8934,117.8934,5233.3573
2015-06-02 12:35:00,137.27,137.34,137.24,137.34,3384.962560262591,117.8676,117.9277,117.8418,117.9277,3384.9626
2015-06-02 12:40:00,137.37,137.4,137.31,137.4,4248.640886244742,117.9535,117.9792,117.9019,117.9792,4248.6409
2015-06-02 12:45:00,137.37,137.57,137.37,137.57,4168.6326802749,117.9535,118.1252,117.9535,118.1252,4168.6327
2015-06-02 12:50:00,137.55,137.65,137.54,137.54,5395.425171812493,118.108,118.1939,118.0994,118.0994,5395.4252
2015-06-02 12:55:00,137.57,137.66,137.53,137.55,5005.641604267104,118.1252,118.2025,118.0908,118.108,5005.6416
2015-06-02 13:00:00,137.54,137.62,137.5,137.54,15696.99456354498,118.0994,118.1681,118.0651,118.0994,15696.9946
2015-06-02 13:05:00,137.55,137.56,137.47,137.48,4512.257667453072,118.108,118.1166,118.0393,118.0479,4512.2577
2015-06-02 13:10:00,137.46,137.57,137.44,137.46,4410.708790645194,118.0307,118.1252,118.0136,118.0307,4410.7088
2015-06-02 13:15:00,137.47,137.65,137.46,137.54,19746.640681095498,118.0393,118.1939,118.0307,118.0994,19746.6407
2015-06-02 13:20:00,137.55,137.68,137.48,137.48,13765.514411734535,118.108,118.2196,118.0479,118.0479,13765.5144
2015-06-02 13:25:00,137.5,137.64,137.44,137.58,22259.71894553288,118.0651,118.1853,118.0136,118.1338,22259.7189
2015-06-02 13:30:00,137.62,137.62,137.56,137.56,28273.66909426608,118.1681,118.1681,118.1166,118.1166,28273.6691
2015-06-02 13:35:00,137.57,137.6,137.56,137.56,23456.76479638937,118.1252,118.1509,118.1166,118.1166,23456.7648
2015-06-02 13:40:00,137.56,137.66,137.56,137.66,5523.643450610319,118.1166,118.2025,118.1166,118.2025,5523.6435
2015-06-02 13:45:00,137.62,137.64,137.56,137.64,18447.020207200738,118.1681,118.1853,118.1166,118.1853,18447.0202
2015-06-02 13:50:00,137.62,137.64,137.56,137.58,11447.327931069853,118.1681,118.1853,118.1166,118.1338,11447.3279
2015-06-02 13:55:00,137.59,137.63,137.55,137.57,7343.317263309057,118.1424,118.1767,118.108,118.1252,7343.3173
2015-06-02 14:00:00,137.56,137.57,137.44,137.45,3480.356959688173,118.1166,118.1252,118.0136,118.0222,3480.357
2015-06-02 14:05:00,137.45,137.5,137.39,137.39,6089.855369781516,118.0222,118.0651,117.9706,117.9706,6089.8554
2015-06-02 14:10:00,137.39,137.39,137.28,137.28,6105.241563237255,117.9706,117.9706,117.8762,117.8762,6105.2416
2015-06-02 14:15:00,137.29,137.33,137.23,137.29,8277.772079187609,117.8848,117.9191,117.8332,117.8848,8277.7721
2015-06-02 14:20:00,137.27,137.31,137.25,137.3,13744.999487126885,117.8676,117.9019,117.8504,117.8934,13744.9995
2015-06-02 14:25:00,137.3,137.3,137.2,137.23,4935.890860601087,117.8934,117.8934,117.8075,117.8332,4935.8909
2015-06-02 14:30:00,137.24,137.3,137.21,137.25,4149.14350189763,117.8418,117.8934,117.8161,117.8504,4149.1435
2015-06-02 14:35:00,137.25,137.29,137.11,137.18,8975.279515847778,117.8504,117.8848,117.7302,117.7903,8975.2795
2015-06-02 14:40:00,137.17,137.21,137.12,137.12,11018.566006769925,117.7817,117.8161,117.7388,117.7388,11018.566
2015-06-02 14:45:00,137.1,137.21,137.09,137.11,11840.18873730639,117.7216,117.8161,117.713,117.7302,11840.1887
2015-06-02 14:50:00,137.06,137.18,137.06,137.15,4641.50169248128,117.6873,117.7903,117.6873,117.7646,4641.5017
2015-06-02 14:55:00,137.16,137.28,137.16,137.28,10809.313775771874,117.7731,117.8762,117.7731,117.8762,10809.3138
2015-06-02 15:00:00,137.27,137.31,137.24,137.27,33793.20955995486,117.8676,117.9019,117.8418,117.8676,33793.2096
2015-06-02 15:05:00,137.26,137.3,137.17,137.25,37907.477690019485,117.859,117.8934,117.7817,117.8504,37907.4777
2015-06-02 15:10:00,137.26,137.31,137.2,137.24,9731.254487639755,117.859,117.9019,117.8075,117.8418,9731.2545
2015-06-02 15:15:00,137.23,137.29,137.22,137.28,8747.56385270284,117.8332,117.8848,117.8247,117.8762,8747.5639
2015-06-02 15:20:00,137.27,137.35,137.13,137.14,13211.61144732793,117.8676,117.9363,117.7474,117.756,13211.6114
2015-06-02 15:25:00,137.12,137.17,137.06,137.1,8330.085136937121,117.7388,117.7817,117.6873,117.7216,8330.0851
2015-06-02 15:30:00,137.09,137.17,137.02,137.11,9504.564570725202,117.713,117.7817,117.6529,117.7302,9504.5646
2015-06-02 15:35:00,137.14,137.16,137.04,137.04,10896.502205354394,117.756,117.7731,117.6701,117.6701,10896.5022
2015-06-02 15:40:00,137.05,137.13,137.01,137.01,11129.346599651246,117.6787,117.7474,117.6443,117.6443,11129.3466
2015-06-02 15:45:00,137.01,137.1,136.91,137.08,18066.4683557288,117.6443,117.7216,117.5585,117.7044,18066.4684
2015-06-02 15:50:00,137.06,137.07,136.99,137.02,19450.200020514923,117.6873,117.6959,117.6272,117.6529,19450.2
2015-06-02 15:55:00,137.03,137.06,136.98,137.0,35698.02030977536,117.6615,117.6873,117.6186,117.6358,35698.0203
2015-06-03 09:30:00,137.03,137.5,136.83,136.83,13683.454713303929,117.6615,118.0651,117.4898,117.4898,13683.4547
2015-06-03 09:35:00,136.73,137.05,136.73,137.05,1671.9663555236434,117.4039,117.6787,117.4039,117.6787,1671.9664
2015-06-03 09:40:00,137.03,137.16,137.03,137.15,1436.0447225356447,117.6615,117.7731,117.6615,117.7646,1436.0447
2015-06-03 09:45:00,136.97,137.19,136.56,136.65,5512.36024207611,117.61,117.7989,117.2579,117.3352,5512.3602
2015-06-03 09:50:00,136.75,136.92,136.55,136.74,6297.056108318801,117.4211,117.5671,117.2494,117.4125,6297.0561
2015-06-03 09:55:00,136.69,136.79,136.59,136.59,2947.994666119602,117.3696,117.4554,117.2837,117.2837,2947.9947
2015-06-03 10:00:00,136.65,136.74,136.3,136.63,20464.66304236332,117.3352,117.4125,117.0347,117.3181,20464.663
2015-06-03 10:05:00,136.65,136.71,136.46,136.57,7417.170991896604,117.3352,117.3867,117.1721,117.2665,7417.171
2015-06-03 10:10:00,136.63,136.84,136.6,136.84,2215.611857626423,117.3181,117.4984,117.2923,117.4984,2215.6119
2015-06-03 10:15:00,136.9,136.9,136.68,136.7,1641.1939686121652,117.5499,117.5499,117.361,117.3782,1641.194
2015-06-03 10:20:00,136.68,136.77,136.56,136.61,9911.785824187096,117.361,117.4383,117.2579,117.3009,9911.7858
2015-06-03 10:25:00,136.58,136.72,136.46,136.69,36654.01579649195,117.2751,117.3953,117.1721,117.3696,36654.0158
2015-06-03 10:30:00,136.73,136.82,136.63,136.73,2461.790952918248,117.4039,117.4812,117.3181,117.4039,2461.791
2015-06-03 10:35:00,136.78,136.86,136.75,136.75,8318.801928402912,117.4469,117.5155,117.4211,117.4211,8318.8019
2015-06-03 10:40:00,136.73,136.81,136.68,136.79,3031.080110780593,117.4039,117.4726,117.361,117.4554,3031.0801
2015-06-03 10:45:00,136.78,136.83,136.77,136.81,3102.882346907375,117.4469,117.4898,117.4383,117.4726,3102.8823
2015-06-03 10:50:00,136.81,136.86,136.79,136.83,4443.532670017437,117.4726,117.5155,117.4554,117.4898,4443.5327
2015-06-03 10:55:00,136.82,136.82,136.66,136.68,4858.959893322392,117.4812,117.4812,117.3438,117.361,4858.9599
2015-06-03 11:00:00,136.63,136.89,136.61,136.75,8821.417581290389,117.3181,117.5413,117.3009,117.4211,8821.4176
2015-06-03 11:05:00,136.81,136.88,136.78,136.88,8923.992204328648,117.4726,117.5327,117.4469,117.5327,8923.9922
2015-06-03 11:10:00,136.86,136.97,136.83,136.97,6602.728484972818,117.5155,117.61,117.4898,117.61,6602.7285
2015-06-03 11:15:00,136.97,136.98,136.86,136.91,7099.189660477998,117.61,117.6186,117.5155,117.5585,7099.1897
2015-06-03 11:20:00,136.91,136.91,136.83,136.85,1576.5719560980613,117.5585,117.5585,117.4898,117.507,1576.572
2015-06-03 11:25:00,136.77,136.85,136.71,136.76,8468.560878038772,117.4383,117.507,117.3867,117.4297,8468.5609
2015-06-03 11:30:00,136.81,136.92,136.81,136.83,13560.365165658017,117.4726,117.5671,117.4726,117.4898,13560.3652
2015-06-03 11:35:00,136.83,136.88,136.7,136.72,4564.570725202585,117.4898,117.5327,117.3782,117.3953,4564.5707
2015-06-03 11:40:00,136.69,136.76,136.56,136.61,4102.984921530413,117.3696,117.4297,117.2579,117.3009,4102.9849
2015-06-03 11:45:00,136.61,136.61,136.48,136.52,5089.752795158478,117.3009,117.3009,117.1893,117.2236,5089.7528
2015-06-03 11:50:00,136.52,136.77,136.47,136.73,14470.202072007383,117.2236,117.4383,117.1807,117.4039,14470.2021
2015-06-03 11:55:00,136.79,136.84,136.73,136.76,7795.671350907785,117.4554,117.4984,117.4039,117.4297,7795.6714
2015-06-03 12:00:00,136.75,136.8,136.71,136.76,4746.127807980305,117.4211,117.464,117.3867,117.4297,4746.1278
2015-06-03 12:05:00,136.77,136.77,136.57,136.66,4767.66847881834,117.4383,117.4383,117.2665,117.3438,4767.6685
2015-06-03 12:10:00,136.7,136.84,136.66,136.7,6761.719150682121,117.3782,117.4984,117.3438,117.3782,6761.7192
2015-06-03 12:15:00,136.71,136.77,136.62,136.62,8129.038875782131,117.3867,117.4383,117.3095,117.3095,8129.0389
2015-06-03 12:20:00,136.64,136.73,136.62,136.73,1350.9077854138886,117.3266,117.4039,117.3095,117.4039,1350.9078
2015-06-03 12:25:00,136.7,136.77,136.65,136.68,3691.660683146989,117.3782,117.4383,117.3352,117.361,3691.6607
2015-06-03 12:30:00,136.65,136.71,136.58,136.58,5243.614729715868,117.3352,117.3867,117.2751,117.2751,5243.6147
2015-06-03 12:35:00,136.59,136.7,136.58,136.7,3905.015899066571,117.2837,117.3782,117.2751,117.3782,3905.0159
2015-06-03 12:40:00,136.67,136.67,136.52,136.58,1948.9178377269463,117.3524,117.3524,117.2236,117.2751,1948.9178
2015-06-03 12:45:00,136.54,136.66,136.54,136.66,3405.4774848702427,117.2408,117.3438,117.2408,117.3438,3405.4775
2015-06-03 12:50:00,136.68,136.74,136.61,136.73,5491.845317468458,117.361,117.4125,117.3009,117.4039,5491.8453
2015-06-03 12:55:00,136.73,136.81,136.69,136.75,6728.895271309878,117.4039,117.4726,117.3696,117.4211,6728.8953
2015-06-03 13:00:00,136.73,136.76,136.58,136.62,6539.132218689096,117.4039,117.4297,117.2751,117.3095,6539.1322
2015-06-03 13:05:00,136.61,136.73,136.6,136.71,18929.12093548056,117.3009,117.4039,117.2923,117.3867,18929.1209
2015-06-03 13:10:00,136.71,136.79,136.71,136.73,10852.395117447944,117.3867,117.4554,117.3867,117.4039,10852.3951
2015-06-03 13:15:00,136.75,136.81,136.73,136.78,4564.570725202585,117.4211,117.4726,117.4039,117.4469,4564.5707
2015-06-03 13:20:00,136.79,136.81,136.65,136.71,5722.638219304544,117.4554,117.4726,117.3352,117.3867,5722.6382
2015-06-03 13:25:00,136.73,136.82,136.7,136.79,3949.122986973023,117.4039,117.4812,117.3782,117.4554,3949.123
2015-06-03 13:30:00,136.78,136.86,136.73,136.86,2147.9126064211714,117.4469,117.5155,117.4039,117.5155,2147.9126
2015-06-03 13:35:00,136.88,136.9,136.7,136.76,4552.261770437994,117.5327,117.5499,117.3782,117.4297,4552.2618
2015-06-03 13:40:00,136.77,136.83,136.77,136.8,2184.839470714945,117.4383,117.4898,117.4383,117.464,2184.8395
2015-06-03 13:45:00,136.79,136.8,136.74,136.79,3834.2394091701713,117.4554,117.464,117.4125,117.4554,3834.2394
2015-06-03 13:50:00,136.78,136.79,136.74,136.79,4981.023694737922,117.4469,117.4554,117.4125,117.4554,4981.0237
2015-06-03 13:55:00,136.8,136.81,136.74,136.76,4205.559544568673,117.464,117.4726,117.4125,117.4297,4205.5595
2015-06-03 14:00:00,136.79,136.82,136.71,136.79,10749.820494409683,117.4554,117.4812,117.3867,117.4554,10749.8205
2015-06-03 14:05:00,136.78,136.85,136.77,136.85,6585.2907990563135,117.4469,117.507,117.4383,117.507,6585.2908
2015-06-03 14:10:00,136.86,136.91,136.85,136.88,6043.696789414299,117.5155,117.5585,117.507,117.5327,6043.6968
2015-06-03 14:15:00,136.88,136.89,136.82,136.82,14179.915888809108,117.5327,117.5413,117.4812,117.4812,14179.9159
2015-06-03 14:20:00,136.83,136.85,136.77,136.81,16589.393783977845,117.4898,117.507,117.4383,117.4726,16589.3938
2015-06-03 14:25:00,136.82,136.86,136.8,136.84,67315.62211508873,117.4812,117.5155,117.464,117.4984,67315.6221
2015-06-03 14:30:00,136.86,136.95,136.84,136.87,16781.20832905939,117.5155,117.5928,117.4984,117.5241,16781.2083
2015-06-03 14:35:00,136.87,136.92,136.87,136.88,12388.962970561082,117.5241,117.5671,117.5241,117.5327,12388.963
2015-06-03 14:40:00,136.88,136.95,136.87,136.9,6701.200123089548,117.5327,117.5928,117.5241,117.5499,6701.2001
2015-06-03 14:45:00,136.9,136.98,136.88,136.93,9744.58918863473,117.5499,117.6186,117.5327,117.5756,9744.5892
2015-06-03 14:50:00,136.91,136.97,136.91,136.96,7910.554928710637,117.5585,117.61,117.5585,117.6014,7910.5549
2015-06-03 14:55:00,136.97,136.98,136.94,136.95,3706.021130372346,117.61,117.6186,117.5842,117.5928,3706.0211
2015-06-03 15:00:00,136.96,136.98,136.79,136.83,9849.215304133755,117.6014,117.6186,117.4554,117.4898,9849.2153
2015-06-03 15:05:00,136.82,136.88,136.82,136.88,5345.163606523746,117.4812,117.5327,117.4812,117.5327,5345.1636
2015-06-03 15:10:00,136.89,136.92,136.88,136.9,7180.223612678223,117.5413,117.5671,117.5327,117.5499,7180.2236
2015-06-03 15:15:00,136.89,136.89,136.76,136.8,9872.807467432556,117.5413,117.5413,117.4297,117.464,9872.8075
2015-06-03 15:20:00,136.81,136.87,136.79,136.86,8252.128423428043,117.4726,117.5241,117.4554,117.5155,8252.1284
2015-06-03 15:25:00,136.87,136.89,136.77,136.77,8170.068724997435,117.5241,117.5413,117.4383,117.4383,8170.0687
2015-06-03 15:30:00,136.77,136.8,136.74,136.8,11265.770848292132,117.4383,117.464,117.4125,117.464,11265.7708
2015-06-03 15:35:00,136.81,136.85,136.79,136.84,11529.38762950046,117.4726,117.507,117.4554,117.4984,11529.3876
2015-06-03 15:40:00,136.84,136.91,136.81,136.9,16868.396758641913,117.4984,117.5585,117.4726,117.5499,16868.3968
2015-06-03 15:45:00,136.88,137.07,136.88,136.98,25136.93712175608,117.5327,117.6959,117.5327,117.6186,25136.9371
2015-06-03 15:50:00,136.98,137.12,136.95,137.1,30803.15929838958,117.6186,117.7388,117.5928,117.7216,30803.1593
2015-06-03 15:55:00,137.12,137.15,136.97,137.11,67170.99189660477,117.7388,117.7646,117.61,117.7302,67170.9919
2015-06-04 09:30:00,136.33,137.26,136.33,137.12,24757.41101651452,117.0605,117.859,117.0605,117.7388,24757.411
2015-06-04 09:35:00,136.97,136.97,136.21,136.22,14282.490511847369,117.61,117.61,116.9574,116.966,14282.4905
2015-06-04 09:40:00,136.38,136.91,136.24,136.64,17516.668376243717,117.1034,117.5585,116.9832,117.3266,17516.6684
2015-06-04 09:45:00,136.64,136.74,136.31,136.31,4840.496461175505,117.3266,117.4125,117.0433,117.0433,4840.4965
2015-06-04 09:50:00,136.45,136.9,136.3,136.72,7139.193763462919,117.1635,117.5499,117.0347,117.3953,7139.1938
2015-06-04 09:55:00,136.83,136.84,136.5,136.5,4752.282285362601,117.4898,117.4984,117.2064,117.2064,4752.2823
2015-06-04 10:00:00,136.5,136.76,136.46,136.72,7348.44599446097,117.2064,117.4297,117.1721,117.3953,7348.446
2015-06-04 10:05:00,136.67,137.05,136.67,137.05,6929.941532464868,117.3524,117.6787,117.3524,117.6787,6929.9415
2015-06-04 10:10:00,136.98,137.02,136.68,136.7,4891.783772694635,117.6186,117.6529,117.361,117.3782,4891.7838
2015-06-04 10:15:00,136.68,136.86,136.6,136.69,5116.422197148425,117.361,117.5155,117.2923,117.3696,5116.4222
2015-06-04 10:20:00,136.69,136.72,136.66,136.68,2037.13201353985,117.3696,117.3953,117.3438,117.361,2037.132
2015-06-04 10:25:00,136.67,136.7,136.5,136.57,5036.413991178582,117.3524,117.3782,117.2064,117.2665,5036.414
2015-06-04 10:30:00,136.58,136.58,136.32,136.42,4379.936403733716,117.2751,117.2751,117.0519,117.1377,4379.9364
2015-06-04 10:35:00,136.34,136.42,136.2,136.33,7678.736280644168,117.069,117.1377,116.9488,117.0605,7678.7363
2015-06-04 10:40:00,136.37,136.52,136.37,136.47,2912.0935480562107,117.0948,117.2236,117.0948,117.1807,2912.0935
2015-06-04 10:45:00,136.49,136.6,136.3,136.51,8318.801928402912,117.1978,117.2923,117.0347,117.215,8318.8019
2015-06-04 10:50:00,136.5,136.52,136.39,136.5,10647.245871371422,117.2064,117.2236,117.112,117.2064,10647.2459
2015-06-04 10:55:00,136.45,136.63,136.44,136.49,7007.898245973945,117.1635,117.3181,117.1549,117.1978,7007.8982
2015-06-04 11:00:00,136.54,136.54,136.33,136.37,2564.365575956508,117.2408,117.2408,117.0605,117.0948,2564.3656
2015-06-04 11:05:00,136.29,136.4,136.24,136.31,18293.158272643348,117.0261,117.1206,116.9832,117.0433,18293.1583
2015-06-04 11:10:00,136.29,136.59,136.26,136.56,18365.98625500052,117.0261,117.2837,117.0004,117.2579,18365.9863
2015-06-04 11:15:00,136.54,136.58,136.25,136.42,9617.396656067289,117.2408,117.2751,116.9918,117.1377,9617.3967
2015-06-04 11:20:00,136.41,136.53,136.38,136.46,3914.247615140014,117.1291,117.2322,117.1034,117.1721,3914.2476
2015-06-04 11:25:00,136.42,136.63,136.42,136.58,3141.8607036619137,117.1377,117.3181,117.1377,117.2751,3141.8607
2015-06-04 11:30:00,136.54,136.56,136.43,136.48,6079.59790747769,117.2408,117.2579,117.1463,117.1893,6079.5979
2015-06-04 11:35:00,136.47,136.53,136.38,136.48,4619.961021643246,117.1807,117.2322,117.1034,117.1893,4619.961
2015-06-04 11:40:00,136.48,136.54,136.42,136.43,3320.340547748487,117.1893,117.2408,117.1377,117.1463,3320.3405
2015-06-04 11:45:00,136.43,136.44,136.31,136.39,4270.1815570827775,117.1463,117.1549,117.0433,117.112,4270.1816
2015-06-04 11:50:00,136.48,136.58,136.45,136.46,6756.590419530208,117.1893,117.2751,117.1635,117.1721,6756.5904
2015-06-04 11:55:00,136.48,136.69,136.48,136.66,4300.953943994256,117.1893,117.3696,117.1893,117.3438,4300.9539
2015-06-04 12:00:00,136.62,136.68,136.55,136.59,3859.883064929736,117.3095,117.361,117.2494,117.2837,3859.8831
2015-06-04 12:05:00,136.55,136.64,136.51,136.63,2154.067083803467,117.2494,117.3266,117.215,117.3181,2154.0671
2015-06-04 12:10:00,136.57,136.65,136.54,136.59,1965.329777413068,117.2665,117.3352,117.2408,117.2837,1965.3298
2015-06-04 12:15:00,136.55,136.66,136.54,136.65,3872.192019694328,117.2494,117.3438,117.2408,117.3352,3872.192
2015-06-04 12:20:00,136.61,136.61,136.52,136.57,2387.9372243307007,117.3009,117.3009,117.2236,117.2665,2387.9372
2015-06-04 12:25:00,136.56,136.59,136.49,136.49,2666.9401989947687,117.2579,117.2837,117.1978,117.1978,2666.9402
2015-06-04 12:30:00,136.48,136.57,136.44,136.52,3497.794645604677,117.1893,117.2665,117.1549,117.2236,3497.7946
2015-06-04 12:35:00,136.53,136.56,136.43,136.47,1101.651451430916,117.2322,117.2579,117.1463,117.1807,1101.6515
2015-06-04 12:40:00,136.42,136.43,136.37,136.4,1436.0447225356447,117.1377,117.1463,117.0948,117.1206,1436.0447
2015-06-04 12:45:00,136.45,136.58,136.41,136.49,2894.655862139706,117.1635,117.2751,117.1291,117.1978,2894.6559
2015-06-04 12:50:00,136.51,136.52,136.41,136.46,3384.962560262591,117.215,117.2236,117.1291,117.1721,3384.9626
2015-06-04 12:55:00,136.53,136.54,136.44,136.46,4543.03005436455,117.2322,117.2408,117.1549,117.1721,4543.0301
2015-06-04 13:00:00,136.39,136.41,136.31,136.36,2154.067083803467,117.112,117.1291,117.0433,117.0862,2154.0671
2015-06-04 13:05:00,136.41,136.42,136.19,136.19,4410.708790645194,117.1291,117.1377,116.9402,116.9402,4410.7088
2015-06-04 13:10:00,136.3,136.43,136.3,136.41,2666.9401989947687,117.0347,117.1463,117.0347,117.1291,2666.9402
2015-06-04 13:15:00,136.37,136.37,136.1,136.1,5247.717714637399,117.0948,117.0948,116.863,116.863,5247.7177
2015-06-04 13:20:00,136.11,136.16,136.0,136.16,2382.808493178788,116.8716,116.9145,116.7771,116.9145,2382.8085
2015-06-04 13:25:00,136.16,136.22,136.16,136.17,5221.048312647451,116.9145,116.966,116.9145,116.9231,5221.0483
2015-06-04 13:30:00,136.16,136.28,136.14,136.27,14371.730433890654,116.9145,117.0175,116.8973,117.0089,14371.7304
2015-06-04 13:35:00,136.3,136.39,136.22,136.37,3156.22115088727,117.0347,117.112,116.966,117.0948,3156.2212
2015-06-04 13:40:00,136.35,136.38,136.25,136.31,3179.8133141860703,117.0776,117.1034,116.9918,117.0433,3179.8133
2015-06-04 13:45:00,136.28,136.31,136.23,136.25,2745.922658734229,117.0175,117.0433,116.9746,116.9918,2745.9227
2015-06-04 13:50:00,136.26,136.29,136.19,136.24,3897.8356754538927,117.0004,117.0261,116.9402,116.9832,3897.8357
2015-06-04 13:55:00,136.26,136.26,136.17,136.2,4898.963996307313,117.0004,117.0004,116.9231,116.9488,4898.964
2015-06-04 14:00:00,136.19,136.25,136.12,136.25,9260.436967894142,116.9402,116.9918,116.8801,116.9918,9260.437
2015-06-04 14:05:00,136.24,136.29,136.22,136.29,14897.93825007693,116.9832,117.0261,116.966,117.0261,14897.9383
2015-06-04 14:10:00,136.29,136.41,136.24,136.38,14763.56549389681,117.0261,117.1291,116.9832,117.1034,14763.5655
2015-06-04 14:15:00,136.38,136.43,136.37,136.39,8091.086265257974,117.1034,117.1463,117.0948,117.112,8091.0863
2015-06-04 14:20:00,136.43,136.6,136.43,136.58,11556.057031490407,117.1463,117.2923,117.1463,117.2751,11556.057
2015-06-04 14:25:00,136.53,136.6,136.52,136.55,7730.023592163298,117.2322,117.2923,117.2236,117.2494,7730.0236
2015-06-04 14:30:00,136.53,136.6,136.49,136.52,10113.857831572468,117.2322,117.2923,117.1978,117.2236,10113.8578
2015-06-04 14:35:00,136.52,136.55,136.45,136.52,9975.382090470815,117.2236,117.2494,117.1635,117.2236,9975.3821
2015-06-04 14:40:00,136.53,136.6,136.5,136.56,6441.686326802749,117.2322,117.2923,117.2064,117.2579,6441.6863
2015-06-04 14:45:00,136.53,136.56,136.47,136.55,4537.901323212637,117.2322,117.2579,117.1807,117.2494,4537.9013
2015-06-04 14:50:00,136.57,136.62,136.52,136.55,6667.350497486921,117.2665,117.3095,117.2236,117.2494,6667.3505
2015-06-04 14:55:00,136.55,136.65,136.54,136.54,4627.141245255923,117.2494,117.3352,117.2408,117.2408,4627.1412
2015-06-04 15:00:00,136.56,136.65,136.55,136.61,3641.399117858242,117.2579,117.3352,117.2494,117.3009,3641.3991
2015-06-04 15:05:00,136.64,136.64,136.52,136.61,6040.619550723151,117.3266,117.3266,117.2236,117.3009,6040.6196
2015-06-04 15:10:00,136.59,136.62,136.54,136.61,7238.691147810032,117.2837,117.3095,117.2408,117.3009,7238.6911
2015-06-04 15:15:00,136.59,136.62,136.44,136.46,10076.930967278697,117.2837,117.3095,117.1549,117.1721,10076.931
2015-06-04 15:20:00,136.51,136.52,136.43,136.43,10431.839162991077,117.215,117.2236,117.1463,117.1463,10431.8392
2015-06-04 15:25:00,136.41,136.54,136.4,136.49,7399.7333059801,117.1291,117.2408,117.1206,117.1978,7399.7333
2015-06-04 15:30:00,136.5,136.56,136.48,136.56,36833.521386808905,117.2064,117.2579,117.1893,117.2579,36833.5214
2015-06-04 15:35:00,136.54,136.54,136.48,136.53,15461.07293055698,117.2408,117.2408,117.1893,117.2322,15461.0729
2015-06-04 15:40:00,136.53,136.58,136.51,136.52,15005.641604267104,117.2322,117.2751,117.215,117.2236,15005.6416
2015-06-04 15:45:00,136.52,136.58,136.5,136.54,20369.26864293773,117.2236,117.2751,117.2064,117.2408,20369.2686
2015-06-04 15:50:00,136.52,136.56,136.49,136.55,26118.576264232222,117.2236,117.2579,117.1978,117.2494,26118.5763
2015-06-04 15:55:00,136.55,136.74,136.52,136.71,41480.1518104421,117.2494,117.4125,117.2236,117.3867,41480.1518
2015-06-05 09:30:00,135.95,136.48,135.52,135.67,34006.564775874445,117.2343,117.6914,116.8635,116.9929,34006.5648
2015-06-05 09:35:00,135.66,135.95,135.51,135.55,30028.72089445071,116.9843,117.2343,116.8549,116.8894,30028.7209
2015-06-05 09:40:00,135.53,135.96,135.53,135.75,33117.24279413273,116.8722,117.243,116.8722,117.0619,33117.2428
2015-06-05 09:45:00,135.75,136.0,135.64,135.89,29487.1268848087,117.0619,117.2775,116.967,117.1826,29487.1269
2015-06-05 09:50:00,135.81,135.87,135.6,135.87,16656.067288952712,117.1136,117.1654,116.9325,117.1654,16656.0673
2015-06-05 09:55:00,135.74,136.07,135.61,135.83,29175.300030772385,117.0533,117.3378,116.9412,117.1309,29175.3
2015-06-05 10:00:00,135.87,136.33,135.87,136.07,15838.547543337778,117.1654,117.562,117.1654,117.3378,15838.5475
2015-06-05 10:05:00,136.13,136.13,135.79,135.86,16503.231100625704,117.3896,117.3896,117.0964,117.1567,16503.2311
2015-06-05 10:10:00,135.8,135.96,135.74,135.91,6363.729613293671,117.105,117.243,117.0533,117.1999,6363.7296
2015-06-05 10:15:00,135.95,136.17,135.95,136.07,14945.12257667453,117.2343,117.4241,117.2343,117.3378,14945.1226
2015-06-05 10:20:00,136.04,136.15,135.99,136.15,4460.970355933941,117.312,117.4068,117.2688,117.4068,4460.9704
2015-06-05 10:25:00,136.15,136.32,136.14,136.2,20641.091393989125,117.4068,117.5534,117.3982,117.4499,20641.0914
2015-06-05 10:30:00,136.2,136.42,136.18,136.36,7217.150476971997,117.4499,117.6396,117.4327,117.5879,7217.1505
2015-06-05 10:35:00,136.39,136.42,136.15,136.23,16871.473997333058,117.6138,117.6396,117.4068,117.4758,16871.474
2015-06-05 10:40:00,136.29,136.39,136.16,136.22,20659.554826136013,117.5275,117.6138,117.4154,117.4672,20659.5548
2015-06-05 10:45:00,136.22,136.27,136.15,136.19,9743.56344240435,117.4672,117.5103,117.4068,117.4413,9743.5634
2015-06-05 10:50:00,136.24,136.24,135.94,135.97,8222.381782746948,117.4844,117.4844,117.2257,117.2516,8222.3818
2015-06-05 10:55:00,135.95,136.14,135.92,136.04,7105.344137860293,117.2343,117.3982,117.2085,117.312,7105.3441
2015-06-05 11:00:00,136.08,136.14,135.98,136.14,3166.4786131910964,117.3465,117.3982,117.2602,117.3982,3166.4786
2015-06-05 11:05:00,136.1,136.29,136.07,136.18,12611.549902554108,117.3637,117.5275,117.3378,117.4327,12611.5499
2015-06-05 11:10:00,136.19,136.24,136.18,136.22,1333.4700994973844,117.4413,117.4844,117.4327,117.4672,1333.4701
2015-06-05 11:15:00,136.26,136.26,136.14,136.2,2257.6674530721098,117.5017,117.5017,117.3982,117.4499,2257.6675
2015-06-05 11:20:00,136.15,136.23,136.15,136.2,3385.9883064929736,117.4068,117.4758,117.4068,117.4499,3385.9883
2015-06-05 11:25:00,136.16,136.24,136.04,136.15,4356.344240434916,117.4154,117.4844,117.312,117.4068,4356.3442
2015-06-05 11:30:00,136.15,136.23,136.07,136.07,2753.102882346908,117.4068,117.4758,117.3378,117.3378,2753.1029
2015-06-05 11:35:00,136.07,136.07,136.0,136.0,5846.753513180839,117.3378,117.3378,117.2775,117.2775,5846.7535
2015-06-05 11:40:00,136.03,136.18,136.03,136.18,4546.1072930556975,117.3033,117.4327,117.3033,117.4327,4546.1073
2015-06-05 11:45:00,136.13,136.22,136.04,136.21,3882.4494819981537,117.3896,117.4672,117.312,117.4586,3882.4495
2015-06-05 11:50:00,136.21,136.31,136.11,136.2,10525.182069955892,117.4586,117.5448,117.3723,117.4499,10525.1821
2015-06-05 11:55:00,136.21,136.28,136.14,136.21,9384.552261770436,117.4586,117.5189,117.3982,117.4586,9384.5523
2015-06-05 12:00:00,136.23,136.23,136.08,136.14,8411.119089137346,117.4758,117.4758,117.3465,117.3982,8411.1191
2015-06-05 12:05:00,136.09,136.21,136.08,136.21,8745.512360242075,117.3551,117.4586,117.3465,117.4586,8745.5124
2015-06-05 12:10:00,136.24,136.24,136.12,136.19,3723.45881628885,117.4844,117.4844,117.3809,117.4413,3723.4588
2015-06-05 12:15:00,136.21,136.28,136.18,136.24,4368.653195199508,117.4586,117.5189,117.4327,117.4844,4368.6532
2015-06-05 12:20:00,136.24,136.25,136.12,136.19,4043.491640168222,117.4844,117.4931,117.3809,117.4413,4043.4916
2015-06-05 12:25:00,136.22,136.22,136.07,136.12,4102.984921530413,117.4672,117.4672,117.3378,117.3809,4102.9849
2015-06-05 12:30:00,136.12,136.17,136.03,136.17,13832.187916709405,117.3809,117.4241,117.3033,117.4241,13832.1879
2015-06-05 12:35:00,136.11,136.13,136.06,136.12,4970.766232434095,117.3723,117.3896,117.3292,117.3809,4970.7662
2015-06-05 12:40:00,136.06,136.27,135.99,136.23,8302.389988716792,117.3292,117.5103,117.2688,117.4758,8302.39
2015-06-05 12:45:00,136.25,136.28,136.2,136.28,4441.481177556672,117.4931,117.5189,117.4499,117.5189,4441.4812
2015-06-05 12:50:00,136.3,136.45,136.28,136.39,5846.753513180839,117.5362,117.6655,117.5189,117.6138,5846.7535
2015-06-05 12:55:00,136.39,136.41,136.32,136.39,3350.0871884295825,117.6138,117.631,117.5534,117.6138,3350.0872
2015-06-05 13:00:00,136.39,136.4,136.27,136.3,4162.478202892604,117.6138,117.6224,117.5103,117.5362,4162.4782
2015-06-05 13:05:00,136.29,136.39,136.29,136.35,5274.387116627347,117.5275,117.6138,117.5275,117.5793,5274.3871
2015-06-05 13:10:00,136.32,136.37,136.28,136.3,17573.08441891476,117.5534,117.5965,117.5189,117.5362,17573.0844
2015-06-05 13:15:00,136.33,136.33,136.25,136.32,15308.236742229972,117.562,117.562,117.4931,117.5534,15308.2367
2015-06-05 13:20:00,136.3,136.3,136.26,136.27,2599.2409477895167,117.5362,117.5362,117.5017,117.5103,2599.2409
2015-06-05 13:25:00,136.27,136.33,136.25,136.25,18166.991486306288,117.5103,117.562,117.4931,117.4931,18166.9915
2015-06-05 13:30:00,136.27,136.4,136.27,136.39,4020.925223099805,117.5103,117.6224,117.5103,117.6138,4020.9252
2015-06-05 13:35:00,136.35,136.41,136.33,136.41,3916.2991076007793,117.5793,117.631,117.562,117.631,3916.2991
2015-06-05 13:40:00,136.37,136.37,136.28,136.33,2974.6640681095496,117.5965,117.5965,117.5189,117.562,2974.6641
2015-06-05 13:45:00,136.33,136.44,136.31,136.34,21043.183916299105,117.562,117.6569,117.5448,117.5707,21043.1839
2015-06-05 13:50:00,136.34,136.38,136.32,136.36,8235.716483741922,117.5707,117.6052,117.5534,117.5879,8235.7165
2015-06-05 13:55:00,136.37,136.38,136.31,136.35,3950.148733203405,117.5965,117.6052,117.5448,117.5793,3950.1487
2015-06-05 14:00:00,136.35,136.41,136.31,136.41,8519.848189557903,117.5793,117.631,117.5448,117.631,8519.8482
2015-06-05 14:05:00,136.41,136.44,136.4,136.44,2236.126782234075,117.631,117.6569,117.6224,117.6569,2236.1268
2015-06-05 14:10:00,136.43,136.45,136.4,136.45,2996.204738947584,117.6483,117.6655,117.6224,117.6655,2996.2047
2015-06-05 14:15:00,136.46,136.54,136.44,136.52,15126.679659452251,117.6741,117.7431,117.6569,117.7259,15126.6797
2015-06-05 14:20:00,136.52,136.52,136.47,136.49,6461.175505180018,117.7259,117.7259,117.6828,117.7,6461.1755
2015-06-05 14:25:00,136.49,136.49,136.38,136.44,10822.648476766848,117.7,117.7,117.6052,117.6569,10822.6485
2015-06-05 14:30:00,136.41,136.45,136.33,136.45,10050.261565288749,117.631,117.6655,117.562,117.6655,10050.2616
2015-06-05 14:35:00,136.42,136.48,136.41,136.45,5385.167709508667,117.6396,117.6914,117.631,117.6655,5385.1677
2015-06-05 14:40:00,136.46,136.48,136.39,136.39,7861.319109652271,117.6741,117.6914,117.6138,117.6138,7861.3191
2015-06-05 14:45:00,136.4,136.48,136.37,136.48,10821.622730536465,117.6224,117.6914,117.5965,117.6914,10821.6227
2015-06-05 14:50:00,136.49,136.58,136.45,136.58,5558.518822443328,117.7,117.7776,117.6655,117.7776,5558.5188
2015-06-05 14:55:00,136.6,136.61,136.51,136.51,5116.422197148425,117.7949,117.8035,117.7173,117.7173,5116.4222
2015-06-05 15:00:00,136.53,136.56,136.45,136.49,13316.237562826956,117.7345,117.7604,117.6655,117.7,13316.2376
2015-06-05 15:05:00,136.5,136.52,136.47,136.48,9576.366806851984,117.7086,117.7259,117.6828,117.6914,9576.3668
2015-06-05 15:10:00,136.5,136.51,136.46,136.5,9945.63544978972,117.7086,117.7173,117.6741,117.7086,9945.6354
2015-06-05 15:15:00,136.5,136.52,136.48,136.49,8717.817212021746,117.7086,117.7259,117.6914,117.7,8717.8172
2015-06-05 15:20:00,136.49,136.51,136.45,136.48,10393.88655246692,117.7,117.7173,117.6655,117.6914,10393.8866
2015-06-05 15:25:00,136.46,136.48,136.43,136.46,10539.54251718125,117.6741,117.6914,117.6483,117.6741,10539.5425
2015-06-05 15:30:00,136.45,136.6,136.44,136.6,17421.273976818135,117.6655,117.7949,117.6569,117.7949,17421.274
2015-06-05 15:35:00,136.58,136.59,136.43,136.5,16116.524771771465,117.7776,117.7862,117.6483,117.7086,16116.5248
2015-06-05 15:40:00,136.48,136.54,136.46,136.51,16316.545286696071,117.6914,117.7431,117.6741,117.7173,16316.5453
2015-06-05 15:45:00,136.51,136.65,136.49,136.65,24098.881936608883,117.7173,117.838,117.7,117.838,24098.8819
2015-06-05 15:50:00,136.62,136.62,136.52,136.58,19265.565699046056,117.8121,117.8121,117.7259,117.7776,19265.5657
2015-06-05 15:55:00,136.57,136.64,136.52,136.55,34481.485280541594,117.769,117.8294,117.7259,117.7518,34481.4853
2015-06-08 09:30:00,136.81,137.2,136.68,137.17,19850.24105036414,117.976,118.3123,117.8639,118.2864,19850.2411
2015-06-08 09:35:00,137.19,137.4,136.84,136.84,7827.469484049646,118.3036,118.4847,118.0018,118.0018,7827.4695
2015-06-08 09:40:00,136.85,136.91,136.78,136.81,10390.809313775771,118.0105,118.0622,117.9501,117.976,10390.8093
2015-06-08 09:45:00,136.78,137.02,136.74,136.75,8110.5754436352445,117.9501,118.157,117.9156,117.9242,8110.5754
2015-06-08 09:50:00,136.74,136.77,136.4,136.42,9105.549287106369,117.9156,117.9415,117.6224,117.6396,9105.5493
2015-06-08 09:55:00,136.44,136.56,136.44,136.56,3407.5289773310083,117.6569,117.7604,117.6569,117.7604,3407.529
2015-06-08 10:00:00,136.53,136.59,136.38,136.54,8916.811980715971,117.7345,117.7862,117.6052,117.7431,8916.812
2015-06-08 10:05:00,136.58,136.62,136.45,136.45,6719.663555236434,117.7776,117.8121,117.6655,117.6655,6719.6636
2015-06-08 10:10:00,136.45,136.59,136.41,136.55,4126.577084829213,117.6655,117.7862,117.631,117.7518,4126.5771
2015-06-08 10:15:00,136.54,136.61,136.43,136.43,7177.146373987075,117.7431,117.8035,117.6483,117.6483,7177.1464
2015-06-08 10:20:00,136.46,136.58,136.44,136.53,7639.75792388963,117.6741,117.7776,117.6569,117.7345,7639.7579
2015-06-08 10:25:00,136.56,136.56,136.44,136.47,3949.122986973023,117.7604,117.7604,117.6569,117.6828,3949.123
2015-06-08 10:30:00,136.49,136.58,136.4,136.54,5515.4374807672575,117.7,117.7776,117.6224,117.7431,5515.4375
2015-06-08 10:35:00,136.52,136.59,136.49,136.55,10783.670120012308,117.7259,117.7862,117.7,117.7518,10783.6701
2015-06-08 10:40:00,136.53,136.63,136.52,136.53,4151.194994358396,117.7345,117.8207,117.7259,117.7345,4151.195
2015-06-08 10:45:00,136.54,136.6,136.45,136.54,23189.04503025952,117.7431,117.7949,117.6655,117.7431,23189.045
2015-06-08 10:50:00,136.52,136.61,136.5,136.58,5108.216227305365,117.7259,117.8035,117.7086,117.7776,5108.2162
2015-06-08 10:55:00,136.54,136.63,136.51,136.57,15224.1255513386,117.7431,117.8207,117.7173,117.769,15224.1256
2015-06-08 11:00:00,136.55,136.59,136.42,136.5,16259.103497794646,117.7518,117.7862,117.6396,117.7086,16259.1035
2015-06-08 11:05:00,136.49,136.56,136.38,136.53,5026.156528874756,117.7,117.7604,117.6052,117.7345,5026.1565
2015-06-08 11:10:00,136.46,136.52,136.37,136.45,13421.889424556364,117.6741,117.7259,117.5965,117.6655,13421.8894
2015-06-08 11:15:00,136.48,136.58,136.45,136.56,5666.222176633501,117.6914,117.7776,117.6655,117.7604,5666.2222
2015-06-08 11:20:00,136.55,136.66,136.55,136.57,7977.2284336855055,117.7518,117.8466,117.7518,117.769,7977.2284
2015-06-08 11:25:00,136.57,136.66,136.5,136.53,9797.927992614626,117.769,117.8466,117.7086,117.7345,9797.928
2015-06-08 11:30:00,136.5,136.61,136.49,136.61,3045.440558005949,117.7086,117.8035,117.7,117.8035,3045.4406
2015-06-08 11:35:00,136.59,136.59,136.51,136.52,6853.010565186172,117.7862,117.7862,117.7173,117.7259,6853.0106
2015-06-08 11:40:00,136.5,136.58,136.47,136.58,6667.350497486921,117.7086,117.7776,117.6828,117.7776,6667.3505
2015-06-08 11:45:00,136.57,136.59,136.43,136.5,13238.280849317878,117.769,117.7862,117.6483,117.7086,13238.2808
2015-06-08 11:50:00,136.5,136.5,136.35,136.45,7487.947481793004,117.7086,117.7086,117.5793,117.6655,7487.9475
2015-06-08 11:55:00,136.45,136.5,136.42,136.45,5282.593086470407,117.6655,117.7086,117.6396,117.6655,5282.5931
2015-06-08 12:00:00,136.49,136.52,136.4,136.48,10985.742127397682,117.7,117.7259,117.6224,117.6914,10985.7421
2015-06-08 12:05:00,136.47,136.54,136.42,136.51,4513.283413683455,117.6828,117.7431,117.6396,117.7173,4513.2834
2015-06-08 12:10:00,136.53,136.61,136.51,136.55,5130.782644373781,117.7345,117.8035,117.7173,117.7518,5130.7826
2015-06-08 12:15:00,136.6,136.62,136.55,136.57,3826.033439327112,117.7949,117.8121,117.7518,117.769,3826.0334
2015-06-08 12:20:00,136.54,136.58,136.5,136.55,6725.81803261873,117.7431,117.7776,117.7086,117.7518,6725.818
2015-06-08 12:25:00,136.52,136.52,136.44,136.51,3408.554723561391,117.7259,117.7259,117.6569,117.7173,3408.5547
2015-06-08 12:30:00,136.47,136.53,136.41,136.52,6410.91393989127,117.6828,117.7345,117.631,117.7259,6410.9139
2015-06-08 12:35:00,136.52,136.56,136.45,136.5,3282.3879372243305,117.7259,117.7604,117.6655,117.7086,3282.3879
2015-06-08 12:40:00,136.47,136.49,136.42,136.42,1333.4700994973844,117.6828,117.7,117.6396,117.6396,1333.4701
2015-06-08 12:45:00,136.45,136.46,136.39,136.45,6823.263924505077,117.6655,117.6741,117.6138,117.6655,6823.2639
2015-06-08 12:50:00,136.45,136.48,136.42,136.46,7794.645604677403,117.6655,117.6914,117.6396,117.6741,7794.6456
2015-06-08 12:55:00,136.47,136.48,136.38,136.41,5333.880397989537,117.6828,117.6914,117.6052,117.631,5333.8804
2015-06-08 13:00:00,136.43,136.43,136.37,136.42,9626.628372140733,117.6483,117.6483,117.5965,117.6396,9626.6284
2015-06-08 13:05:00,136.4,136.49,136.39,136.48,11626.833521386809,117.6224,117.7,117.6138,117.6914,11626.8335
2015-06-08 13:10:00,136.5,136.54,136.46,136.49,6536.054979997948,117.7086,117.7431,117.6741,117.7,6536.055
2015-06-08 13:15:00,136.51,136.56,136.49,136.56,2438.198789619448,117.7173,117.7604,117.7,117.7604,2438.1988
2015-06-08 13:20:00,136.55,136.57,136.52,136.56,3222.89465586214,117.7518,117.769,117.7259,117.7604,3222.8947
2015-06-08 13:25:00,136.54,136.56,136.5,136.52,70590.82982870037,117.7431,117.7604,117.7086,117.7259,70590.8298
2015-06-08 13:30:00,136.5,136.52,136.46,136.46,3949.122986973023,117.7086,117.7259,117.6741,117.6741,3949.123
2015-06-08 13:35:00,136.48,136.48,136.39,136.41,5125.653913221869,117.6914,117.6914,117.6138,117.631,5125.6539
2015-06-08 13:40:00,136.44,136.47,136.41,136.46,2670.0174376859163,117.6569,117.6828,117.631,117.6741,2670.0174
2015-06-08 13:45:00,136.48,136.52,136.47,136.5,2584.88050056416,117.6914,117.7259,117.6828,117.7086,2584.8805
2015-06-08 13:50:00,136.5,136.55,136.47,136.55,4384.039388655247,117.7086,117.7518,117.6828,117.7518,4384.0394
2015-06-08 13:55:00,136.57,136.57,136.51,136.53,3899.8871679146578,117.769,117.769,117.7173,117.7345,3899.8872
2015-06-08 14:00:00,136.53,136.58,136.51,136.55,4671.248333162375,117.7345,117.7776,117.7173,117.7518,4671.2483
2015-06-08 14:05:00,136.55,136.56,136.47,136.52,6275.515437480767,117.7518,117.7604,117.6828,117.7259,6275.5154
2015-06-08 14:10:00,136.53,136.53,136.44,136.46,10202.072007385372,117.7345,117.7345,117.6569,117.6741,10202.072
2015-06-08 14:15:00,136.43,136.51,136.39,136.51,16416.042671043182,117.6483,117.7173,117.6138,117.7173,16416.0427
2015-06-08 14:20:00,136.49,136.53,136.48,136.52,2564.365575956508,117.7,117.7345,117.6914,117.7259,2564.3656
2015-06-08 14:25:00,136.54,136.54,136.47,136.51,4319.417376141142,117.7431,117.7431,117.6828,117.7173,4319.4174
2015-06-08 14:30:00,136.52,136.57,136.51,136.55,34682.53154169658,117.7259,117.769,117.7173,117.7518,34682.5315
2015-06-08 14:35:00,136.55,136.55,136.48,136.48,11344.753308031592,117.7518,117.7518,117.6914,117.6914,11344.7533
2015-06-08 14:40:00,136.49,136.55,136.49,136.52,10507.744384039388,117.7,117.7518,117.7,117.7259,10507.7444
2015-06-08 14:45:00,136.53,136.53,136.5,136.5,4603.549081957123,117.7345,117.7345,117.7086,117.7086,4603.5491
2015-06-08 14:50:00,136.49,136.54,136.49,136.52,12748.999897425376,117.7,117.7431,117.7,117.7259,12748.9999
2015-06-08 14:55:00,136.51,136.52,136.49,136.5,6644.784080418504,117.7173,117.7259,117.7,117.7086,6644.7841
2015-06-08 15:00:00,136.51,136.51,136.36,136.38,47071.49451225767,117.7173,117.7173,117.5879,117.6052,47071.4945
2015-06-08 15:05:00,136.37,136.46,136.36,136.4,13731.66478613191,117.5965,117.6741,117.5879,117.6224,13731.6648
2015-06-08 15:10:00,136.39,136.45,136.34,136.45,6919.684070161042,117.6138,117.6655,117.5707,117.6655,6919.6841
2015-06-08 15:15:00,136.47,136.51,136.44,136.49,6773.00235921633,117.6828,117.7173,117.6569,117.7,6773.0024
2015-06-08 15:20:00,136.48,136.48,136.36,136.36,10741.61452456662,117.6914,117.6914,117.5879,117.5879,10741.6145
2015-06-08 15:25:00,136.32,136.39,136.28,136.38,10401.066776079597,117.5534,117.6138,117.5189,117.6052,10401.0668
2015-06-08 15:30:00,136.39,136.44,136.37,136.38,12819.776387321775,117.6138,117.6569,117.5965,117.6052,12819.7764
2015-06-08 15:35:00,136.37,136.4,136.26,136.31,16291.927377166889,117.5965,117.6224,117.5017,117.5448,16291.9274
2015-06-08 15:40:00,136.29,136.34,136.29,136.32,16428.351625807776,117.5275,117.5707,117.5275,117.5534,16428.3516
2015-06-08 15:45:00,136.33,136.35,136.26,136.28,57849.01015488768,117.562,117.5793,117.5017,117.5189,57849.0102
2015-06-08 15:50:00,136.28,136.3,136.2,136.21,38430.60826751462,117.5189,117.5362,117.4499,117.4586,38430.6083
2015-06-08 15:55:00,136.23,136.24,135.97,136.08,91161.14473279312,117.4758,117.4844,117.2516,117.3465,91161.1447
2015-06-09 09:30:00,135.8,136.22,135.58,136.11,19247.102266899168,117.105,117.4672,116.9153,117.3723,19247.1023
2015-06-09 09:35:00,135.99,136.05,135.8,136.01,15286.696071391936,117.2688,117.3206,117.105,117.2861,15286.6961
2015-06-09 09:40:00,135.82,135.86,135.51,135.51,9948.71268848087,117.1222,117.1567,116.8549,116.8549,9948.7127
2015-06-09 09:45:00,135.42,135.52,135.32,135.46,5004.615858036722,116.7773,116.8635,116.6911,116.8118,5004.6159
2015-06-09 09:50:00,135.35,135.4,135.28,135.39,6558.621397066366,116.7169,116.7601,116.6566,116.7514,6558.6214
2015-06-09 09:55:00,135.44,135.6,135.41,135.55,12086.367832598216,116.7946,116.9325,116.7687,116.8894,12086.3678
2015-06-09 10:00:00,135.55,135.68,135.32,135.49,8219.3045440558,116.8894,117.0015,116.6911,116.8377,8219.3045
2015-06-09 10:05:00,135.53,135.61,135.43,135.54,5545.184121448354,116.8722,116.9412,116.7859,116.8808,5545.1841
2015-06-09 10:10:00,135.55,135.72,135.47,135.65,6154.47738229562,116.8894,117.036,116.8204,116.9756,6154.4774
2015-06-09 10:15:00,135.72,135.72,135.4,135.4,20321.058570109755,117.036,117.036,116.7601,116.7601,20321.0586
2015-06-09 10:20:00,135.39,135.63,135.29,135.41,12801.31295517489,116.7514,116.9584,116.6652,116.7687,12801.313
2015-06-09 10:25:00,135.4,135.41,135.28,135.28,8996.820186685814,116.7601,116.7687,116.6566,116.6566,8996.8202
2015-06-09 10:30:00,135.28,135.38,135.16,135.21,14956.40578520874,116.6566,116.7428,116.5531,116.5962,14956.4058
2015-06-09 10:35:00,135.23,135.25,135.09,135.16,14995.384141963275,116.6135,116.6307,116.4927,116.5531,14995.3841
2015-06-09 10:40:00,135.14,135.28,135.1,135.23,3816.8017232536654,116.5359,116.6566,116.5014,116.6135,3816.8017
2015-06-09 10:45:00,135.27,135.28,135.11,135.17,19550.723151092418,116.648,116.6566,116.51,116.5617,19550.7232
2015-06-09 10:50:00,135.2,135.26,135.18,135.22,2865.9349676889938,116.5876,116.6393,116.5704,116.6048,2865.935
2015-06-09 10:55:00,135.19,135.37,135.1,135.37,6819.160939583547,116.579,116.7342,116.5014,116.7342,6819.1609
2015-06-09 11:00:00,135.37,135.53,135.37,135.48,4154.272233049544,116.7342,116.8722,116.7342,116.8291,4154.2722
2015-06-09 11:05:00,135.39,135.56,135.39,135.43,9272.745922658734,116.7514,116.898,116.7514,116.7859,9272.7459
2015-06-09 11:10:00,135.43,135.47,135.31,135.31,5445.686737101241,116.7859,116.8204,116.6825,116.6825,5445.6867
2015-06-09 11:15:00,135.33,135.35,135.13,135.15,5353.369576366807,116.6997,116.7169,116.5272,116.5445,5353.3696
2015-06-09 11:20:00,135.16,135.25,135.13,135.25,6550.4154272233045,116.5531,116.6307,116.5272,116.6307,6550.4154
2015-06-09 11:25:00,135.26,135.26,135.1,135.24,12226.89506616063,116.6393,116.6393,116.5014,116.6221,12226.8951
2015-06-09 11:30:00,135.25,135.39,135.23,135.28,5382.090470817519,116.6307,116.7514,116.6135,116.6566,5382.0905
2015-06-09 11:35:00,135.27,135.33,135.24,135.25,6896.091906862242,116.648,116.6997,116.6221,116.6307,6896.0919
2015-06-09 11:40:00,135.27,135.29,135.19,135.25,4495.84572776695,116.648,116.6652,116.579,116.6307,4495.8457
2015-06-09 11:45:00,135.24,135.31,135.21,135.22,4635.347215098985,116.6221,116.6825,116.5962,116.6048,4635.3472
2015-06-09 11:50:00,135.21,135.24,135.13,135.13,8053.133654733819,116.5962,116.6221,116.5272,116.5272,8053.1337
2015-06-09 11:55:00,135.14,135.16,135.09,135.13,14823.058775259,116.5359,116.5531,116.4927,116.5272,14823.0588
2015-06-09 12:00:00,135.18,135.18,134.98,135.04,23780.90060519028,116.5704,116.5704,116.3979,116.4496,23780.9006
2015-06-09 12:05:00,135.04,135.07,134.99,135.02,7024.310185660067,116.4496,116.4755,116.4065,116.4324,7024.3102
2015-06-09 12:10:00,135.05,135.08,135.01,135.08,4597.394604574828,116.4582,116.4841,116.4238,116.4841,4597.3946
2015-06-09 12:15:00,135.09,135.11,135.0,135.03,3472.150989845112,116.4927,116.51,116.4151,116.441,3472.151
2015-06-09 12:20:00,135.03,135.1,135.02,135.1,3510.1036003692684,116.441,116.5014,116.4324,116.5014,3510.1036
2015-06-09 12:25:00,135.08,135.13,135.02,135.04,2363.319314801518,116.4841,116.5272,116.4324,116.4496,2363.3193
2015-06-09 12:30:00,135.07,135.09,135.05,135.06,3017.745409785619,116.4755,116.4927,116.4582,116.4669,3017.7454
2015-06-09 12:35:00,135.05,135.08,135.04,135.06,3045.440558005949,116.4582,116.4841,116.4496,116.4669,3045.4406
2015-06-09 12:40:00,135.07,135.09,135.01,135.06,2783.8752692583853,116.4755,116.4927,116.4238,116.4669,2783.8753
2015-06-09 12:45:00,135.03,135.03,134.95,134.98,3897.8356754538927,116.441,116.441,116.372,116.3979,3897.8357
2015-06-09 12:50:00,134.99,135.04,134.98,135.01,2780.7980305672377,116.4065,116.4496,116.3979,116.4238,2780.798
2015-06-09 12:55:00,135.02,135.02,134.92,134.99,4003.487537183301,116.4324,116.4324,116.3461,116.4065,4003.4875
2015-06-09 13:00:00,135.06,135.15,135.06,135.08,3480.356959688173,116.4669,116.5445,116.4669,116.4841,3480.357
2015-06-09 13:05:00,135.09,135.11,134.97,135.01,12197.148425479536,116.4927,116.51,116.3893,116.4238,12197.1484
2015-06-09 13:10:00,135.02,135.19,135.02,135.19,6154.47738229562,116.4324,116.579,116.4324,116.579,6154.4774
2015-06-09 13:15:00,135.22,135.25,135.17,135.25,5084.624064006564,116.6048,116.6307,116.5617,116.6307,5084.6241
2015-06-09 13:20:00,135.26,135.35,135.24,135.3,4938.968099292235,116.6393,116.7169,116.6221,116.6738,4938.9681
2015-06-09 13:25:00,135.25,135.36,135.25,135.34,5904.195302082265,116.6307,116.7256,116.6307,116.7083,5904.1953
2015-06-09 13:30:00,135.33,135.35,134.96,134.96,5026.156528874756,116.6997,116.7169,116.3806,116.3806,5026.1565
2015-06-09 13:35:00,135.02,135.14,134.98,135.0,8595.753410606216,116.4324,116.5359,116.3979,116.4151,8595.7534
2015-06-09 13:40:00,135.01,135.02,134.82,134.82,6419.119909734332,116.4238,116.4324,116.2599,116.2599,6419.1199
2015-06-09 13:45:00,134.8,134.81,134.56,134.57,18344.44558416248,116.2427,116.2513,116.0357,116.0443,18344.4456
2015-06-09 13:50:00,134.57,134.69,134.51,134.62,23765.514411734537,116.0443,116.1478,115.9926,116.0874,23765.5144
2015-06-09 13:55:00,134.61,134.61,134.51,134.57,11496.563750128218,116.0788,116.0788,115.9926,116.0443,11496.5638
2015-06-09 14:00:00,134.55,134.66,134.54,134.64,5491.845317468458,116.0271,116.1219,116.0185,116.1047,5491.8453
2015-06-09 14:05:00,134.63,134.73,134.61,134.63,13729.613293671146,116.0961,116.1823,116.0788,116.0961,13729.6133
2015-06-09 14:10:00,134.63,134.65,134.52,134.54,6935.070263616781,116.0961,116.1133,116.0012,116.0185,6935.0703
2015-06-09 14:15:00,134.56,134.63,134.54,134.6,6675.556467329982,116.0357,116.0961,116.0185,116.0702,6675.5565
2015-06-09 14:20:00,134.64,134.73,134.64,134.7,2885.424146066263,116.1047,116.1823,116.1047,116.1564,2885.4241
2015-06-09 14:25:00,134.72,134.75,134.68,134.73,6679.659452251512,116.1737,116.1995,116.1392,116.1823,6679.6595
2015-06-09 14:30:00,134.75,134.76,134.66,134.72,18120.83290593907,116.1995,116.2082,116.1219,116.1737,18120.8329
2015-06-09 14:35:00,134.73,134.89,134.72,134.88,8362.909016309364,116.1823,116.3203,116.1737,116.3117,8362.909
2015-06-09 14:40:00,134.86,134.89,134.78,134.84,15187.198687044824,116.2944,116.3203,116.2254,116.2772,15187.1987
2015-06-09 14:45:00,134.85,134.86,134.74,134.74,11771.463739870756,116.2858,116.2944,116.1909,116.1909,11771.4637
2015-06-09 14:50:00,134.76,134.82,134.67,134.7,32729.510719048107,116.2082,116.2599,116.1306,116.1564,32729.5107
2015-06-09 14:55:00,134.7,134.75,134.68,134.75,8477.792594112216,116.1564,116.1995,116.1392,116.1995,8477.7926
2015-06-09 15:00:00,134.74,134.76,134.63,134.68,11811.467842855676,116.1909,116.2082,116.0961,116.1392,11811.4678
2015-06-09 15:05:00,134.69,134.72,134.59,134.62,29712.79105549287,116.1478,116.1737,116.0616,116.0874,29712.7911
2015-06-09 15:10:00,134.62,134.71,134.59,134.62,15224.1255513386,116.0874,116.1651,116.0616,116.0874,15224.1256
2015-06-09 15:15:00,134.6,134.61,134.5,134.57,7515.642630013334,116.0702,116.0788,115.984,116.0443,7515.6426
2015-06-09 15:20:00,134.56,134.62,134.56,134.62,12619.755872397169,116.0357,116.0874,116.0357,116.0874,12619.7559
2015-06-09 15:25:00,134.61,134.62,134.47,134.51,16394.50200020515,116.0788,116.0874,115.9581,115.9926,16394.502
2015-06-09 15:30:00,134.55,134.55,134.36,134.48,23477.279720997023,116.0271,116.0271,115.8632,115.9667,23477.2797
2015-06-09 15:35:00,134.47,134.58,134.46,134.52,16168.837829520977,115.9581,116.053,115.9495,116.0012,16168.8378
2015-06-09 15:40:00,134.51,134.6,134.45,134.56,32039.18350600061,115.9926,116.0702,115.9408,116.0357,32039.1835
2015-06-09 15:45:00,134.58,134.61,134.44,134.52,35611.85762642322,116.053,116.0788,115.9322,116.0012,35611.8576
2015-06-09 15:50:00,134.52,134.6,134.5,134.5,50252.33357267412,116.0012,116.0702,115.984,115.984,50252.3336
2015-06-09 15:55:00,134.52,134.63,134.47,134.56,141112.93465996513,116.0012,116.0961,115.9581,116.0357,141112.9347
2015-06-10 09:30:00,134.64,134.95,134.41,134.59,22024.82305877526,116.1047,116.372,115.9064,116.0616,22024.8231
2015-06-10 09:35:00,134.94,135.13,134.81,135.02,9352.754128628578,116.3634,116.5272,116.2513,116.4324,9352.7541
2015-06-10 09:40:00,134.97,135.09,134.92,135.05,8513.693712175607,116.3893,116.4927,116.3461,116.4582,8513.6937
2015-06-10 09:45:00,135.05,135.22,135.05,135.1,8409.067596676581,116.4582,116.6048,116.4582,116.5014,8409.0676
2015-06-10 09:50:00,135.06,135.12,134.97,135.06,64768.69422504872,116.4669,116.5186,116.3893,116.4669,64768.6942
2015-06-10 09:55:00,135.07,135.12,134.96,135.01,6969.94563544979,116.4755,116.5186,116.3806,116.4238,6969.9456
2015-06-10 10:00:00,135.07,135.18,135.03,135.09,9220.43286490922,116.4755,116.5704,116.441,116.4927,9220.4329
2015-06-10 10:05:00,135.11,135.12,134.88,134.99,61659.657400759046,116.51,116.5186,116.3117,116.4065,61659.6574
2015-06-10 10:10:00,134.99,135.18,134.95,135.08,32440.25028208021,116.4065,116.5704,116.372,116.4841,32440.2503
2015-06-10 10:15:00,135.08,135.14,134.94,135.01,20612.37049953841,116.4841,116.5359,116.3634,116.4238,20612.3705
2015-06-10 10:20:00,135.02,135.07,134.96,134.98,39614.31941737614,116.4324,116.4755,116.3806,116.3979,39614.3194
2015-06-10 10:25:00,135.03,135.1,134.98,135.06,14096.830444148118,116.441,116.5014,116.3979,116.4669,14096.8304
2015-06-10 10:30:00,135.1,135.16,134.99,135.16,6755.564673299826,116.5014,116.5531,116.4065,116.5531,6755.5647
2015-06-10 10:35:00,135.23,135.35,135.11,135.18,20888.29623551133,116.6135,116.7169,116.51,116.5704,20888.2962
2015-06-10 10:40:00,135.2,135.23,135.11,135.17,9481.998153656785,116.5876,116.6135,116.51,116.5617,9481.9982
2015-06-10 10:45:00,135.14,135.22,135.14,135.18,4601.497589496358,116.5359,116.6048,116.5359,116.5704,4601.4976
2015-06-10 10:50:00,135.19,135.25,135.14,135.18,4044.5173863986047,116.579,116.6307,116.5359,116.5704,4044.5174
2015-06-10 10:55:00,135.22,135.33,135.17,135.23,6866.345266181146,116.6048,116.6997,116.5617,116.6135,6866.3453
2015-06-10 11:00:00,135.23,135.33,135.21,135.23,18668.58139296338,116.6135,116.6997,116.5962,116.6135,18668.5814
2015-06-10 11:05:00,135.24,135.34,135.24,135.27,6650.9385578008,116.6221,116.7083,116.6221,116.648,6650.9386
2015-06-10 11:10:00,135.27,135.58,135.27,135.46,53666.01702738743,116.648,116.9153,116.648,116.8118,53666.017
2015-06-10 11:15:00,135.49,135.77,135.46,135.62,10934.454815878553,116.8377,117.0791,116.8118,116.9498,10934.4548
2015-06-10 11:20:00,135.6,135.62,135.43,135.46,5398.502410503641,116.9325,116.9498,116.7859,116.8118,5398.5024
2015-06-10 11:25:00,135.48,135.67,135.38,135.6,4923.581905836496,116.8291,116.9929,116.7428,116.9325,4923.5819
2015-06-10 11:30:00,135.64,135.74,135.58,135.74,10570.314904092727,116.967,117.0533,116.9153,117.0533,10570.3149
2015-06-10 11:35:00,135.75,136.01,135.75,136.0,17305.3646527849,117.0619,117.2861,117.0619,117.2775,17305.3647
2015-06-10 11:40:00,136.04,136.04,135.88,135.94,7025.33593189045,117.312,117.312,117.174,117.2257,7025.3359
2015-06-10 11:45:00,136.01,136.08,135.97,136.08,3902.964406605805,117.2861,117.3465,117.2516,117.3465,3902.9644
2015-06-10 11:50:00,136.06,136.23,136.06,136.23,19625.60262591035,117.3292,117.4758,117.3292,117.4758,19625.6026
2015-06-10 11:55:00,136.23,136.26,136.19,136.23,6359.626628372141,117.4758,117.5017,117.4413,117.4758,6359.6266
2015-06-10 12:00:00,136.23,136.33,136.23,136.3,6895.066160631859,117.4758,117.562,117.4758,117.5362,6895.0662
2015-06-10 12:05:00,136.3,136.45,136.3,136.36,5885.731869935377,117.5362,117.6655,117.5362,117.5879,5885.7319
2015-06-10 12:10:00,136.39,136.5,136.38,136.49,8153.656785311314,117.6138,117.7086,117.6052,117.7,8153.6568
2015-06-10 12:15:00,136.48,136.54,136.46,136.51,8681.916093958354,117.6914,117.7431,117.6741,117.7173,8681.9161
2015-06-10 12:20:00,136.51,136.6,136.51,136.51,5883.680377474612,117.7173,117.7949,117.7173,117.7173,5883.6804
2015-06-10 12:25:00,136.51,136.52,136.4,136.4,7815.1605292850545,117.7173,117.7259,117.6224,117.6224,7815.1605
2015-06-10 12:30:00,136.43,136.45,136.39,136.39,5744.178890142579,117.6483,117.6655,117.6138,117.6138,5744.1789
2015-06-10 12:35:00,136.39,136.4,136.22,136.24,6259.103497794646,117.6138,117.6224,117.4672,117.4844,6259.1035
2015-06-10 12:40:00,136.24,136.32,136.24,136.29,6669.401989947687,117.4844,117.5534,117.4844,117.5275,6669.402
2015-06-10 12:45:00,136.29,136.3,136.21,136.27,6816.083700892399,117.5275,117.5362,117.4586,117.5103,6816.0837
2015-06-10 12:50:00,136.25,136.28,136.23,136.27,8190.583649605087,117.4931,117.5189,117.4758,117.5103,8190.5836
2015-06-10 12:55:00,136.28,136.34,136.26,136.31,8718.842958252128,117.5189,117.5707,117.5017,117.5448,8718.843
2015-06-10 13:00:00,136.3,136.39,136.29,136.35,7694.122474099908,117.5362,117.6138,117.5275,117.5793,7694.1225
2015-06-10 13:05:00,136.39,136.5,136.39,136.42,8158.785516463226,117.6138,117.7086,117.6138,117.6396,8158.7855
2015-06-10 13:10:00,136.43,136.43,136.34,136.34,7180.223612678223,117.6483,117.6483,117.5707,117.5707,7180.2236
2015-06-10 13:15:00,136.37,136.4,136.22,136.25,8000.820596984306,117.5965,117.6224,117.4672,117.4931,8000.8206
2015-06-10 13:20:00,136.28,136.39,136.28,136.32,8364.96050877013,117.5189,117.6138,117.5189,117.5534,8364.9605
2015-06-10 13:25:00,136.31,136.37,136.29,136.36,3795.261052415632,117.5448,117.5965,117.5275,117.5879,3795.2611
2015-06-10 13:30:00,136.35,136.36,136.19,136.33,9975.382090470815,117.5793,117.5879,117.4413,117.562,9975.3821
2015-06-10 13:35:00,136.33,136.39,136.32,136.32,12411.5293876295,117.562,117.6138,117.5534,117.5534,12411.5294
2015-06-10 13:40:00,136.33,136.35,136.22,136.33,6850.959072725407,117.562,117.5793,117.4672,117.562,6850.9591
2015-06-10 13:45:00,136.33,136.36,136.26,136.34,8318.801928402912,117.562,117.5879,117.5017,117.5707,8318.8019
2015-06-10 13:50:00,136.34,136.34,136.27,136.3,6690.942660785721,117.5707,117.5707,117.5103,117.5362,6690.9427
2015-06-10 13:55:00,136.31,136.36,136.31,136.32,6943.276233459842,117.5448,117.5879,117.5448,117.5534,6943.2762
2015-06-10 14:00:00,136.34,136.53,136.33,136.53,11202.17458200841,117.5707,117.7345,117.562,117.7345,11202.1746
2015-06-10 14:05:00,136.52,136.55,136.49,136.54,9026.566827366907,117.7259,117.7518,117.7,117.7431,9026.5668
2015-06-10 14:10:00,136.54,136.62,136.52,136.59,7350.497486921735,117.7431,117.8121,117.7259,117.7862,7350.4975
2015-06-10 14:15:00,136.6,136.68,136.58,136.68,3292.6453995281568,117.7949,117.8639,117.7776,117.8639,3292.6454
2015-06-10 14:20:00,136.67,136.73,136.64,136.71,10124.115293876295,117.8552,117.907,117.8294,117.8897,10124.1153
2015-06-10 14:25:00,136.7,136.72,136.67,136.7,6011.898656272438,117.8811,117.8983,117.8552,117.8811,6011.8987
2015-06-10 14:30:00,136.72,136.72,136.56,136.59,14046.568878859369,117.8983,117.8983,117.7604,117.7862,14046.5689
2015-06-10 14:35:00,136.59,136.67,136.56,136.66,16286.798646014977,117.7862,117.8552,117.7604,117.8466,16286.7986
2015-06-10 14:40:00,136.65,136.67,136.62,136.65,7104.31839162991,117.838,117.8552,117.8121,117.838,7104.3184
2015-06-10 14:45:00,136.66,136.71,136.65,136.69,10445.173863986049,117.8466,117.8897,117.838,117.8725,10445.1739
2015-06-10 14:50:00,136.72,136.73,136.65,136.73,6068.314698943481,117.8983,117.907,117.838,117.907,6068.3147
2015-06-10 14:55:00,136.73,136.74,136.7,136.73,6298.081854549184,117.907,117.9156,117.8811,117.907,6298.0819
2015-06-10 15:00:00,136.75,136.76,136.7,136.74,8842.958252128423,117.9242,117.9328,117.8811,117.9156,8842.9583
2015-06-10 15:05:00,136.73,136.73,136.5,136.56,15874.44866140117,117.907,117.907,117.7086,117.7604,15874.4487
2015-06-10 15:10:00,136.55,136.57,136.51,136.52,8757.821315006668,117.7518,117.769,117.7173,117.7259,8757.8213
2015-06-10 15:15:00,136.52,136.61,136.52,136.55,23333.67524874346,117.7259,117.8035,117.7259,117.7518,23333.6752
2015-06-10 15:20:00,136.55,136.57,136.52,136.54,18084.93178787568,117.7518,117.769,117.7259,117.7431,18084.9318
2015-06-10 15:25:00,136.53,136.54,136.5,136.51,16443.737819263515,117.7345,117.7431,117.7086,117.7173,16443.7378
2015-06-10 15:30:00,136.51,136.51,136.47,136.51,22168.42753102882,117.7173,117.7173,117.6828,117.7173,22168.4275
2015-06-10 15:35:00,136.52,136.53,136.47,136.49,21570.417478715764,117.7259,117.7345,117.6828,117.7,21570.4175
2015-06-10 15:40:00,136.5,136.53,136.47,136.52,26623.243409580467,117.7086,117.7345,117.6828,117.7259,26623.2434
2015-06-10 15:45:00,136.55,136.59,136.53,136.53,50715.97086880705,117.7518,117.7862,117.7345,117.7345,50715.9709
2015-06-10 15:50:00,136.52,136.54,136.48,136.51,30107.703354190173,117.7259,117.7431,117.6914,117.7173,30107.7034
2015-06-10 15:55:00,136.51,136.68,136.48,136.53,107921.83813724483,117.7173,117.8639,117.6914,117.7345,107921.8381
2015-06-11 09:30:00,137.09,137.4,136.91,137.05,10870.85854959483,118.2174,118.4847,118.0622,118.1829,10870.8585
2015-06-11 09:35:00,137.13,137.13,136.63,136.98,6064.211714021951,118.2519,118.2519,117.8207,118.1226,6064.2117
2015-06-11 09:40:00,137.04,137.12,136.62,136.85,46273.46394502,118.1743,118.2433,117.8121,118.0105,46273.4639
2015-06-11 09:45:00,137.05,137.4,137.05,137.38,9436.86531951995,118.1829,118.4847,118.1829,118.4675,9436.8653
2015-06-11 09:50:00,137.38,137.4,137.22,137.37,9171.197045850857,118.4675,118.4847,118.3295,118.4589,9171.197
2015-06-11 09:55:00,137.37,137.6,137.34,137.6,6510.411324238383,118.4589,118.6572,118.433,118.6572,6510.4113
2015-06-11 10:00:00,137.45,137.59,137.32,137.41,9020.412349984614,118.5279,118.6486,118.4157,118.4934,9020.4123
2015-06-11 10:05:00,137.42,137.56,137.34,137.46,19353.77987485896,118.502,118.6227,118.433,118.5365,19353.7799
2015-06-11 10:10:00,137.54,137.62,137.47,137.56,15421.06882757206,118.6055,118.6744,118.5451,118.6227,15421.0688
2015-06-11 10:15:00,137.61,137.74,137.61,137.69,6818.135193353164,118.6658,118.7779,118.6658,118.7348,6818.1352
2015-06-11 10:20:00,137.71,137.74,137.6,137.61,9237.870550825724,118.7521,118.7779,118.6572,118.6658,9237.8706
2015-06-11 10:25:00,137.58,137.65,137.58,137.61,6391.424761514001,118.64,118.7003,118.64,118.6658,6391.4248
2015-06-11 10:30:00,137.57,137.61,137.42,137.51,14320.443122371526,118.6313,118.6658,118.502,118.5796,14320.4431
2015-06-11 10:35:00,137.5,137.57,137.36,137.45,12834.136834547133,118.571,118.6313,118.4502,118.5279,12834.1368
2015-06-11 10:40:00,137.45,137.6,137.42,137.52,4924.607652066879,118.5279,118.6572,118.502,118.5882,4924.6077
2015-06-11 10:45:00,137.52,137.63,137.43,137.63,4078.367012001231,118.5882,118.6831,118.5106,118.6831,4078.367
2015-06-11 10:50:00,137.63,137.63,137.48,137.51,6064.211714021951,118.6831,118.6831,118.5537,118.5796,6064.2117
2015-06-11 10:55:00,137.47,137.54,137.39,137.39,7345.368755769822,118.5451,118.6055,118.4761,118.4761,7345.3688
2015-06-11 11:00:00,137.36,137.5,137.36,137.41,6209.86767873628,118.4502,118.571,118.4502,118.4934,6209.8677
2015-06-11 11:05:00,137.41,137.46,137.34,137.46,8205.969843060826,118.4934,118.5365,118.433,118.5365,8205.9698
2015-06-11 11:10:00,137.46,137.56,137.44,137.49,3089.547645912401,118.5365,118.6227,118.5192,118.5623,3089.5476
2015-06-11 11:15:00,137.47,137.51,137.43,137.49,6123.7049953841415,118.5451,118.5796,118.5106,118.5623,6123.705
2015-06-11 11:20:00,137.46,137.51,137.36,137.36,10703.661914042465,118.5365,118.5796,118.4502,118.4502,10703.6619
2015-06-11 11:25:00,137.37,137.37,137.19,137.25,5016.924812801312,118.4589,118.4589,118.3036,118.3554,5016.9248
2015-06-11 11:30:00,137.27,137.31,137.23,137.31,3795.261052415632,118.3726,118.4071,118.3381,118.4071,3795.2611
2015-06-11 11:35:00,137.3,137.35,137.26,137.3,11446.302184839473,118.3985,118.4416,118.364,118.3985,11446.3022
2015-06-11 11:40:00,137.28,137.28,137.17,137.17,5573.905015899067,118.3813,118.3813,118.2864,118.2864,5573.905
2015-06-11 11:45:00,137.19,137.31,137.17,137.31,9598.9332239204,118.3036,118.4071,118.2864,118.4071,9598.9332
2015-06-11 11:50:00,137.31,137.36,137.27,137.33,9816.391424761514,118.4071,118.4502,118.3726,118.4244,9816.3914
2015-06-11 11:55:00,137.31,137.39,137.26,137.39,5973.946045748282,118.4071,118.4761,118.364,118.4761,5973.946
2015-06-11 12:00:00,137.33,137.4,137.33,137.36,4718.432659759975,118.4244,118.4847,118.4244,118.4502,4718.4327
2015-06-11 12:05:00,137.36,137.36,137.32,137.34,3897.8356754538927,118.4502,118.4502,118.4157,118.433,3897.8357
2015-06-11 12:10:00,137.34,137.4,137.34,137.37,6870.448251102677,118.433,118.4847,118.433,118.4589,6870.4483
2015-06-11 12:15:00,137.32,137.33,137.27,137.29,3726.536054979998,118.4157,118.4244,118.3726,118.3899,3726.5361
2015-06-11 12:20:00,137.28,137.29,137.16,137.16,4324.546107293056,118.3813,118.3899,118.2778,118.2778,4324.5461
2015-06-11 12:25:00,137.16,137.23,137.15,137.21,7676.684788183403,118.2778,118.3381,118.2692,118.3209,7676.6848
2015-06-11 12:30:00,137.21,137.27,137.18,137.27,7282.798235716484,118.3209,118.3726,118.295,118.3726,7282.7982
2015-06-11 12:35:00,137.26,137.34,137.26,137.32,5231.305774951277,118.364,118.433,118.364,118.4157,5231.3058
2015-06-11 12:40:00,137.31,137.49,137.31,137.46,12473.074161452456,118.4071,118.5623,118.4071,118.5365,12473.0742
2015-06-11 12:45:00,137.47,137.51,137.38,137.44,12912.093548056211,118.5451,118.5796,118.4675,118.5192,12912.0935
2015-06-11 12:50:00,137.43,137.43,137.34,137.38,6154.47738229562,118.5106,118.5106,118.433,118.4675,6154.4774
2015-06-11 12:55:00,137.37,137.46,137.37,137.44,6843.778849112729,118.4589,118.5365,118.4589,118.5192,6843.7788
2015-06-11 13:00:00,137.46,137.46,137.38,137.41,12925.428249051183,118.5365,118.5365,118.4675,118.4934,12925.4282
2015-06-11 13:05:00,137.41,137.46,137.4,137.41,5038.465483639347,118.4934,118.5365,118.4847,118.4934,5038.4655
2015-06-11 13:10:00,137.4,137.44,137.38,137.42,7083.803467022259,118.4847,118.5192,118.4675,118.502,7083.8035
2015-06-11 13:15:00,137.42,137.46,137.4,137.41,6436.557595650836,118.502,118.5365,118.4847,118.4934,6436.5576
2015-06-11 13:20:00,137.42,137.44,137.37,137.39,6734.024002461791,118.502,118.5192,118.4589,118.4761,6734.024
2015-06-11 13:25:00,137.38,137.47,137.36,137.41,8411.119089137346,118.4675,118.5451,118.4502,118.4934,8411.1191
2015-06-11 13:30:00,137.41,137.44,137.39,137.39,7087.906451943789,118.4934,118.5192,118.4761,118.4761,7087.9065
2015-06-11 13:35:00,137.38,137.47,137.38,137.41,21540.670838034668,118.4675,118.5451,118.4675,118.4934,21540.6708
2015-06-11 13:40:00,137.42,137.48,137.41,137.46,7507.436660170273,118.502,118.5537,118.4934,118.5365,7507.4367
2015-06-11 13:45:00,137.46,137.55,137.44,137.53,10253.359318904502,118.5365,118.6141,118.5192,118.5968,10253.3593
2015-06-11 13:50:00,137.53,137.53,137.44,137.44,3590.111806339112,118.5968,118.5968,118.5192,118.5192,3590.1118
2015-06-11 13:55:00,137.44,137.48,137.42,137.46,16120.627756692991,118.5192,118.5537,118.502,118.5365,16120.6278
2015-06-11 14:00:00,137.44,137.49,137.37,137.39,6564.775874448661,118.5192,118.5623,118.4589,118.4761,6564.7759
2015-06-11 14:05:00,137.39,137.52,137.39,137.49,8413.170581598113,118.4761,118.5882,118.4761,118.5623,8413.1706
2015-06-11 14:10:00,137.48,137.51,137.46,137.46,5025.1307826443735,118.5537,118.5796,118.5365,118.5365,5025.1308
2015-06-11 14:15:00,137.47,137.52,137.47,137.52,16792.4915375936,118.5451,118.5882,118.5451,118.5882,16792.4915
2015-06-11 14:20:00,137.49,137.58,137.49,137.55,12198.174171709918,118.5623,118.64,118.5623,118.6141,12198.1742
2015-06-11 14:25:00,137.52,137.56,137.51,137.55,6655.041542722331,118.5882,118.6227,118.5796,118.6141,6655.0415
2015-06-11 14:30:00,137.57,137.61,137.55,137.6,8171.094471227818,118.6313,118.6658,118.6141,118.6572,8171.0945
2015-06-11 14:35:00,137.59,137.66,137.58,137.65,10973.43317263309,118.6486,118.7089,118.64,118.7003,10973.4332
2015-06-11 14:40:00,137.63,137.65,137.56,137.58,7095.086675556467,118.6831,118.7003,118.6227,118.64,7095.0867
2015-06-11 14:45:00,137.56,137.65,137.56,137.63,6085.752384859986,118.6227,118.7003,118.6227,118.6831,6085.7524
2015-06-11 14:50:00,137.61,137.63,137.51,137.51,15386.193455739049,118.6658,118.6831,118.5796,118.5796,15386.1935
2015-06-11 14:55:00,137.49,137.51,137.41,137.41,16541.18371114986,118.5623,118.5796,118.4934,118.4934,16541.1837
2015-06-11 15:00:00,137.39,137.46,137.36,137.45,10403.118268540362,118.4761,118.5365,118.4502,118.5279,10403.1183
2015-06-11 15:05:00,137.46,137.48,137.43,137.47,8445.994460970356,118.5365,118.5537,118.5106,118.5451,8445.9945
2015-06-11 15:10:00,137.46,137.47,137.43,137.46,8566.00676992512,118.5365,118.5451,118.5106,118.5365,8566.0068
2015-06-11 15:15:00,137.46,137.48,137.4,137.4,9847.163811672992,118.5365,118.5537,118.4847,118.4847,9847.1638
2015-06-11 15:20:00,137.4,137.49,137.4,137.45,12411.5293876295,118.4847,118.5623,118.4847,118.5279,12411.5294
2015-06-11 15:25:00,137.44,137.47,137.39,137.42,26347.317673607547,118.5192,118.5451,118.4761,118.502,26347.3177
2015-06-11 15:30:00,137.42,137.44,137.4,137.42,12997.230485177966,118.502,118.5192,118.4847,118.502,12997.2305
2015-06-11 15:35:00,137.43,137.45,137.38,137.44,16925.83854754334,118.5106,118.5279,118.4675,118.5192,16925.8385
2015-06-11 15:40:00,137.44,137.44,137.34,137.39,17248.948610113857,118.5192,118.5192,118.433,118.4761,17248.9486
2015-06-11 15:45:00,137.38,137.38,137.25,137.26,16351.42065852908,118.4675,118.4675,118.3554,118.364,16351.4207
2015-06-11 15:50:00,137.25,137.31,137.22,137.3,23109.03682428967,118.3554,118.4071,118.3295,118.3985,23109.0368
2015-06-11 15:55:00,137.3,137.36,137.21,137.34,43482.408452148935,118.3985,118.4502,118.3209,118.433,43482.4085
2015-06-12 09:30:00,136.76,137.03,136.34,136.56,13878.346497076622,117.9328,118.1657,117.5707,117.7604,13878.3465
2015-06-12 09:35:00,136.41,136.62,136.39,136.56,15097.958765001538,117.631,117.8121,117.6138,117.7604,15097.9588
2015-06-12 09:40:00,136.44,136.69,136.3,136.63,13168.530105651862,117.6569,117.8725,117.5362,117.8207,13168.5301
2015-06-12 09:45:00,136.57,136.63,136.35,136.52,8896.297056108318,117.769,117.8207,117.5793,117.7259,8896.2971
2015-06-12 09:50:00,136.49,136.56,136.42,136.52,10655.451841214484,117.7,117.7604,117.6396,117.7259,10655.4518
2015-06-12 09:55:00,136.45,136.58,136.42,136.47,5846.753513180839,117.6655,117.7776,117.6396,117.6828,5846.7535
2015-06-12 10:00:00,136.46,136.52,136.39,136.52,11267.822340752897,117.6741,117.7259,117.6138,117.7259,11267.8223
2015-06-12 10:05:00,136.53,136.56,136.45,136.51,7232.536670427736,117.7345,117.7604,117.6655,117.7173,7232.5367
2015-06-12 10:10:00,136.49,136.56,136.42,136.53,7756.692994153246,117.7,117.7604,117.6396,117.7345,7756.693
2015-06-12 10:15:00,136.56,136.61,136.48,136.51,10128.218278797824,117.7604,117.8035,117.6914,117.7173,10128.2183
2015-06-12 10:20:00,136.52,136.55,136.44,136.52,8012.103805518514,117.7259,117.7518,117.6569,117.7259,8012.1038
2015-06-12 10:25:00,136.51,136.56,136.35,136.35,5562.621807364858,117.7173,117.7604,117.5793,117.5793,5562.6218
2015-06-12 10:30:00,136.39,136.43,136.36,136.43,9638.937326905325,117.6138,117.6483,117.5879,117.6483,9638.9373
2015-06-12 10:35:00,136.37,136.42,136.27,136.42,10341.573494717406,117.5965,117.6396,117.5103,117.6396,10341.5735
2015-06-12 10:40:00,136.38,136.41,136.34,136.39,12969.535336957637,117.6052,117.631,117.5707,117.6138,12969.5353
2015-06-12 10:45:00,136.39,136.39,136.33,136.38,6391.424761514001,117.6138,117.6138,117.562,117.6052,6391.4248
2015-06-12 10:50:00,136.38,136.43,136.34,136.39,6553.492665914452,117.6052,117.6483,117.5707,117.6138,6553.4927
2015-06-12 10:55:00,136.42,136.42,136.23,136.29,11141.655554415836,117.6396,117.6396,117.4758,117.5275,11141.6556
2015-06-12 11:00:00,136.27,136.28,136.23,136.23,3688.583444455841,117.5103,117.5189,117.4758,117.4758,3688.5834
2015-06-12 11:05:00,136.24,136.24,136.18,136.21,8113.652682326392,117.4844,117.4844,117.4327,117.4586,8113.6527
2015-06-12 11:10:00,136.2,136.41,136.14,136.41,17359.72920299518,117.4499,117.631,117.3982,117.631,17359.7292
2015-06-12 11:15:00,136.41,136.49,136.32,136.49,3384.962560262591,117.631,117.7,117.5534,117.7,3384.9626
2015-06-12 11:20:00,136.5,136.63,136.49,136.63,6181.146784285567,117.7086,117.8207,117.7,117.8207,6181.1468
2015-06-12 11:25:00,136.61,136.76,136.61,136.68,6075.49492255616,117.8035,117.9328,117.8035,117.8639,6075.4949
2015-06-12 11:30:00,136.65,136.65,136.54,136.56,4411.734536875577,117.838,117.838,117.7431,117.7604,4411.7345
2015-06-12 11:35:00,136.57,136.58,136.53,136.56,5852.907990563134,117.769,117.7776,117.7345,117.7604,5852.908
2015-06-12 11:40:00,136.59,136.59,136.43,136.49,45517.48897322802,117.7862,117.7862,117.6483,117.7,45517.489
2015-06-12 11:45:00,136.49,136.54,136.45,136.51,7817.21202174582,117.7,117.7431,117.6655,117.7173,7817.212
2015-06-12 11:50:00,136.52,136.52,136.48,136.52,2005.3338803979896,117.7259,117.7259,117.6914,117.7259,2005.3339
2015-06-12 11:55:00,136.48,136.6,136.47,136.55,9498.410093342907,117.6914,117.7949,117.6828,117.7518,9498.4101
2015-06-12 12:00:00,136.56,136.58,136.49,136.49,3282.3879372243305,117.7604,117.7776,117.7,117.7,3282.3879
2015-06-12 12:05:00,136.49,136.53,136.46,136.48,59213.25264129654,117.7,117.7345,117.6741,117.6914,59213.2526
2015-06-12 12:10:00,136.49,136.56,136.46,136.51,7123.80757000718,117.7,117.7604,117.6741,117.7173,7123.8076
2015-06-12 12:15:00,136.49,136.56,136.47,136.56,2249.461483229049,117.7,117.7604,117.6828,117.7604,2249.4615
2015-06-12 12:20:00,136.55,136.59,136.53,136.55,5038.465483639347,117.7518,117.7862,117.7345,117.7518,5038.4655
2015-06-12 12:25:00,136.55,136.58,136.52,136.55,5971.894553287517,117.7518,117.7776,117.7259,117.7518,5971.8946
2015-06-12 12:30:00,136.52,136.53,136.5,136.53,2712.073033131603,117.7259,117.7345,117.7086,117.7345,2712.073
2015-06-12 12:35:00,136.54,136.56,136.51,136.55,4527.643860908811,117.7431,117.7604,117.7173,117.7518,4527.6439
2015-06-12 12:40:00,136.56,136.56,136.51,136.55,5992.4094778951685,117.7604,117.7604,117.7173,117.7518,5992.4095
2015-06-12 12:45:00,136.55,136.58,136.54,136.55,5549.287106369884,117.7518,117.7776,117.7431,117.7518,5549.2871
2015-06-12 12:50:00,136.58,136.58,136.55,136.56,5825.212842342804,117.7776,117.7776,117.7518,117.7604,5825.2128
2015-06-12 12:55:00,136.56,136.68,136.56,136.67,12936.711457585392,117.7604,117.8639,117.7604,117.8552,12936.7115
2015-06-12 13:00:00,136.67,136.71,136.61,136.71,11270.899579444043,117.8552,117.8897,117.8035,117.8897,11270.8996
2015-06-12 13:05:00,136.66,136.68,136.6,136.62,4864.088624474305,117.8466,117.8639,117.7949,117.8121,4864.0886
2015-06-12 13:10:00,136.61,136.61,136.56,136.56,11004.205559544567,117.8035,117.8035,117.7604,117.7604,11004.2056
2015-06-12 13:15:00,136.56,136.6,136.56,136.57,7630.526207816186,117.7604,117.7949,117.7604,117.769,7630.5262
2015-06-12 13:20:00,136.57,136.62,136.56,136.61,10267.71976612986,117.769,117.8121,117.7604,117.8035,10267.7198
2015-06-12 13:25:00,136.62,136.62,136.57,136.57,6667.350497486921,117.8121,117.8121,117.769,117.769,6667.3505
2015-06-12 13:30:00,136.58,136.65,136.58,136.63,5875.474407631552,117.7776,117.838,117.7776,117.8207,5875.4744
2015-06-12 13:35:00,136.63,136.64,136.57,136.57,6925.838547543338,117.8207,117.8294,117.769,117.769,6925.8385
2015-06-12 13:40:00,136.57,136.57,136.5,136.52,6652.990050261565,117.769,117.769,117.7086,117.7259,6652.9901
2015-06-12 13:45:00,136.49,136.52,136.47,136.48,4141.963278284952,117.7,117.7259,117.6828,117.6914,4141.9633
2015-06-12 13:50:00,136.48,136.55,136.48,136.54,12737.716688891169,117.6914,117.7518,117.6914,117.7431,12737.7167
2015-06-12 13:55:00,136.56,136.58,136.54,136.58,6088.829623551133,117.7604,117.7776,117.7431,117.7776,6088.8296
2015-06-12 14:00:00,136.59,136.59,136.48,136.49,8425.479536362704,117.7862,117.7862,117.6914,117.7,8425.4795
2015-06-12 14:05:00,136.5,136.5,136.42,136.43,7834.649707662324,117.7086,117.7086,117.6396,117.6483,7834.6497
2015-06-12 14:10:00,136.43,136.48,136.42,136.42,6032.41358088009,117.6483,117.6914,117.6396,117.6396,6032.4136
2015-06-12 14:15:00,136.42,136.44,136.38,136.44,10242.076110370292,117.6396,117.6569,117.6052,117.6569,10242.0761
2015-06-12 14:20:00,136.43,136.44,136.41,136.43,5035.3882449482,117.6483,117.6569,117.631,117.6483,5035.3882
2015-06-12 14:25:00,136.44,136.44,136.41,136.43,4806.646835572879,117.6569,117.6569,117.631,117.6483,4806.6468
2015-06-12 14:30:00,136.41,136.41,136.2,136.2,11624.782028926043,117.631,117.631,117.4499,117.4499,11624.782
2015-06-12 14:35:00,136.18,136.18,136.08,136.09,12505.8980408247,117.4327,117.4327,117.3465,117.3551,12505.898
2015-06-12 14:40:00,136.09,136.14,136.08,136.13,8799.876910452354,117.3551,117.3982,117.3465,117.3896,8799.8769
2015-06-12 14:45:00,136.14,136.15,136.09,136.14,8288.029541491434,117.3982,117.4068,117.3551,117.3982,8288.0295
2015-06-12 14:50:00,136.15,136.16,136.06,136.08,5958.559852292543,117.4068,117.4154,117.3292,117.3465,5958.5599
2015-06-12 14:55:00,136.09,136.13,136.04,136.11,14052.723356241666,117.3551,117.3896,117.312,117.3723,14052.7234
2015-06-12 15:00:00,136.11,136.19,136.07,136.18,15238.485998563954,117.3723,117.4413,117.3378,117.4327,15238.486
2015-06-12 15:05:00,136.19,136.2,136.09,136.2,10675.966765822135,117.4413,117.4499,117.3551,117.4499,10675.9668
2015-06-12 15:10:00,136.2,136.25,136.18,136.18,15317.468458303416,117.4499,117.4931,117.4327,117.4327,15317.4685
2015-06-12 15:15:00,136.17,136.23,136.17,136.23,8502.410503641398,117.4241,117.4758,117.4241,117.4758,8502.4105
2015-06-12 15:20:00,136.23,136.34,136.23,136.31,11788.90142578726,117.4758,117.5707,117.4758,117.5448,11788.9014
2015-06-12 15:25:00,136.33,136.33,136.23,136.28,8351.625807775155,117.562,117.562,117.4758,117.5189,8351.6258
2015-06-12 15:30:00,136.28,136.31,136.16,136.18,20283.1059595856,117.5189,117.5448,117.4154,117.4327,20283.106
2015-06-12 15:35:00,136.17,136.19,136.11,136.12,12379.73125448764,117.4241,117.4413,117.3723,117.3809,12379.7313
2015-06-12 15:40:00,136.12,136.26,136.11,136.22,17396.656067288954,117.3809,117.5017,117.3723,117.4672,17396.6561
2015-06-12 15:45:00,136.18,136.23,136.16,136.2,21157.04174787157,117.4327,117.4758,117.4154,117.4499,21157.0417
2015-06-12 15:50:00,136.19,136.2,136.14,136.19,15266.181146784284,117.4413,117.4499,117.3982,117.4413,15266.1811
2015-06-12 15:55:00,136.18,136.19,136.11,136.12,50196.943276233455,117.4327,117.4413,117.3723,117.3809,50196.9433
2015-06-15 09:30:00,135.41,136.23,135.17,135.42,12262.796184224022,116.7687,117.4758,116.5617,116.7773,12262.7962
2015-06-15 09:35:00,135.41,135.41,134.95,134.95,22673.094676377063,116.7687,116.7687,116.372,116.372,22673.0947
2015-06-15 09:40:00,134.89,135.1,134.86,135.01,19506.616063185968,116.3203,116.5014,116.2944,116.4238,19506.6161
2015-06-15 09:45:00,135.0,135.01,134.41,134.41,32915.17078674736,116.4151,116.4238,115.9064,115.9064,32915.1708
2015-06-15 09:50:00,134.41,134.67,134.24,134.67,15593.394194276336,115.9064,116.1306,115.7598,116.1306,15593.3942
2015-06-15 09:55:00,134.59,134.78,134.54,134.54,25130.78264437378,116.0616,116.2254,116.0185,116.0185,25130.7826
2015-06-15 10:00:00,134.59,134.97,134.51,134.9,32802.33870140527,116.0616,116.3893,115.9926,116.3289,32802.3387
2015-06-15 10:05:00,134.89,134.93,134.61,134.64,21298.59472766437,116.3203,116.3548,116.0788,116.1047,21298.5947
2015-06-15 10:10:00,134.67,134.99,134.63,134.87,39314.80151810442,116.1306,116.4065,116.0961,116.303,39314.8015
2015-06-15 10:15:00,134.9,134.95,134.8,134.86,51210.38055185147,116.3289,116.372,116.2427,116.2944,51210.3806
2015-06-15 10:20:00,134.86,135.08,134.86,134.96,7710.534413786029,116.2944,116.4841,116.2944,116.3806,7710.5344
2015-06-15 10:25:00,134.98,135.13,134.97,135.07,9264.539952815672,116.3979,116.5272,116.3893,116.4755,9264.54
2015-06-15 10:30:00,135.08,135.16,135.02,135.16,6207.816186275515,116.4841,116.5531,116.4324,116.5531,6207.8162
2015-06-15 10:35:00,135.12,135.22,135.12,135.21,10482.100728279824,116.5186,116.6048,116.5186,116.5962,10482.1007
2015-06-15 10:40:00,135.22,135.22,135.07,135.07,8205.969843060826,116.6048,116.6048,116.4755,116.4755,8205.9698
2015-06-15 10:45:00,135.13,135.18,135.04,135.04,8011.078059288132,116.5272,116.5704,116.4496,116.4496,8011.0781
2015-06-15 10:50:00,135.06,135.07,134.97,135.06,11855.574930762128,116.4669,116.4755,116.3893,116.4669,11855.5749
2015-06-15 10:55:00,135.05,135.14,135.02,135.13,5549.287106369884,116.4582,116.5359,116.4324,116.5272,5549.2871
2015-06-15 11:00:00,135.18,135.47,135.18,135.4,7692.070981639142,116.5704,116.8204,116.5704,116.7601,7692.071
2015-06-15 11:05:00,135.42,135.56,135.4,135.49,7103.292645399528,116.7773,116.898,116.7601,116.8377,7103.2926
2015-06-15 11:10:00,135.51,135.69,135.51,135.66,12140.732382808492,116.8549,117.0101,116.8549,116.9843,12140.7324
2015-06-15 11:15:00,135.67,135.67,135.48,135.5,8891.168324956405,116.9929,116.9929,116.8291,116.8463,8891.1683
2015-06-15 11:20:00,135.51,135.54,135.38,135.42,6625.294902041234,116.8549,116.8808,116.7428,116.7773,6625.2949
2015-06-15 11:25:00,135.4,135.44,135.3,135.3,7077.648989639963,116.7601,116.7946,116.6738,116.6738,7077.649
2015-06-15 11:30:00,135.35,135.41,135.32,135.36,5506.205764693815,116.7169,116.7687,116.6911,116.7256,5506.2058
2015-06-15 11:35:00,135.35,135.41,135.31,135.33,9927.172017642835,116.7169,116.7687,116.6825,116.6997,9927.172
2015-06-15 11:40:00,135.31,135.49,135.31,135.47,7385.372858754744,116.6825,116.8377,116.6825,116.8204,7385.3729
2015-06-15 11:45:00,135.45,135.54,135.43,135.54,7097.138168017233,116.8032,116.8808,116.7859,116.8808,7097.1382
2015-06-15 11:50:00,135.56,135.65,135.56,135.61,5422.094573802441,116.898,116.9756,116.898,116.9412,5422.0946
2015-06-15 11:55:00,135.56,135.62,135.49,135.5,5846.753513180839,116.898,116.9498,116.8377,116.8463,5846.7535
2015-06-15 12:00:00,135.55,135.68,135.52,135.65,8613.19109652272,116.8894,117.0015,116.8635,116.9756,8613.1911
2015-06-15 12:05:00,135.65,135.69,135.57,135.68,10559.03169555852,116.9756,117.0101,116.9067,117.0015,10559.0317
2015-06-15 12:10:00,135.65,135.65,135.53,135.54,6023.181864806646,116.9756,116.9756,116.8722,116.8808,6023.1819
2015-06-15 12:15:00,135.57,135.57,135.49,135.54,10975.484665093856,116.9067,116.9067,116.8377,116.8808,10975.4847
2015-06-15 12:20:00,135.54,135.58,135.43,135.44,14692.78900400041,116.8808,116.9153,116.7859,116.7946,14692.789
2015-06-15 12:25:00,135.44,135.48,135.32,135.35,11449.379423530618,116.7946,116.8291,116.6911,116.7169,11449.3794
2015-06-15 12:30:00,135.35,135.38,135.31,135.33,7145.348240845215,116.7169,116.7428,116.6825,116.6997,7145.3482
2015-06-15 12:35:00,135.33,135.33,135.22,135.29,9400.96420145656,116.6997,116.6997,116.6048,116.6652,9400.9642
2015-06-15 12:40:00,135.25,135.4,135.25,135.4,6516.565801620679,116.6307,116.7601,116.6307,116.7601,6516.5658
2015-06-15 12:45:00,135.36,135.4,135.32,135.37,9534.311211406295,116.7256,116.7601,116.6911,116.7342,9534.3112
2015-06-15 12:50:00,135.36,135.42,135.34,135.4,15342.086367832597,116.7256,116.7773,116.7083,116.7601,15342.0864
2015-06-15 12:55:00,135.39,135.44,135.39,135.41,18031.59298389578,116.7514,116.7946,116.7514,116.7687,18031.593
2015-06-15 13:00:00,135.4,135.47,135.36,135.47,3487.537183300851,116.7601,116.8204,116.7256,116.8204,3487.5372
2015-06-15 13:05:00,135.47,135.51,135.44,135.51,5701.09754846651,116.8204,116.8549,116.7946,116.8549,5701.0975
2015-06-15 13:10:00,135.47,135.53,135.47,135.53,5178.992717201764,116.8204,116.8722,116.8204,116.8722,5178.9927
2015-06-15 13:15:00,135.54,135.56,135.49,135.53,5057.954662016617,116.8808,116.898,116.8377,116.8722,5057.9547
2015-06-15 13:20:00,135.51,135.51,135.36,135.37,7064.314288644989,116.8549,116.8549,116.7256,116.7342,7064.3143
2015-06-15 13:25:00,135.36,135.36,135.29,135.29,5021.027797722843,116.7256,116.7256,116.6652,116.6652,5021.0278
2015-06-15 13:30:00,135.3,135.31,135.21,135.24,10897.527951584778,116.6738,116.6825,116.5962,116.6221,10897.528
2015-06-15 13:35:00,135.25,135.27,135.2,135.2,6147.297158682942,116.6307,116.648,116.5876,116.5876,6147.2972
2015-06-15 13:40:00,135.19,135.21,135.09,135.14,7213.047492050467,116.579,116.5962,116.4927,116.5359,7213.0475
2015-06-15 13:45:00,135.16,135.26,135.16,135.2,6783.259821520156,116.5531,116.6393,116.5531,116.5876,6783.2598
2015-06-15 13:50:00,135.25,135.55,135.16,135.25,18535.23438301364,116.6307,116.8894,116.5531,116.6307,18535.2344
2015-06-15 13:55:00,135.26,135.31,135.12,135.2,7590.522104831264,116.6393,116.6825,116.5186,116.5876,7590.5221
2015-06-15 14:00:00,135.22,135.24,135.16,135.22,10349.779464560468,116.6048,116.6221,116.5531,116.6048,10349.7795
2015-06-15 14:05:00,135.22,135.25,135.18,135.21,11275.002564365575,116.6048,116.6307,116.5704,116.5962,11275.0026
2015-06-15 14:10:00,135.22,135.33,135.2,135.28,14879.474817930044,116.6048,116.6997,116.5876,116.6566,14879.4748
2015-06-15 14:15:00,135.28,135.42,135.27,135.38,12197.148425479536,116.6566,116.7773,116.648,116.7428,12197.1484
2015-06-15 14:20:00,135.42,135.44,135.39,135.44,4351.215509283004,116.7773,116.7946,116.7514,116.7946,4351.2155
2015-06-15 14:25:00,135.45,135.49,135.42,135.46,7506.410913939891,116.8032,116.8377,116.7773,116.8118,7506.4109
2015-06-15 14:30:00,135.47,135.51,135.43,135.43,8228.536260129244,116.8204,116.8549,116.7859,116.7859,8228.5363
2015-06-15 14:35:00,135.43,135.49,135.4,135.45,9558.92912093548,116.7859,116.8377,116.7601,116.8032,9558.9291
2015-06-15 14:40:00,135.46,135.46,135.37,135.42,7377.166888911683,116.8118,116.8118,116.7342,116.7773,7377.1669
2015-06-15 14:45:00,135.43,135.44,135.37,135.38,14655.862139706636,116.7859,116.7946,116.7342,116.7428,14655.8621
2015-06-15 14:50:00,135.37,135.38,135.24,135.28,10012.30895476459,116.7342,116.7428,116.6221,116.6566,10012.309
2015-06-15 14:55:00,135.28,135.29,135.14,135.21,9459.431736588367,116.6566,116.6652,116.5359,116.5962,9459.4317
2015-06-15 15:00:00,135.2,135.22,135.12,135.14,10508.770130269771,116.5876,116.6048,116.5186,116.5359,10508.7701
2015-06-15 15:05:00,135.14,135.17,135.09,135.12,8833.726536054979,116.5359,116.5617,116.4927,116.5186,8833.7265
2015-06-15 15:10:00,135.17,135.19,135.11,135.19,8715.76571956098,116.5617,116.579,116.51,116.579,8715.7657
2015-06-15 15:15:00,135.18,135.18,135.08,135.13,16146.27141245256,116.5704,116.5704,116.4841,116.5272,16146.2714
2015-06-15 15:20:00,135.12,135.21,135.1,135.14,9184.53174684583,116.5186,116.5962,116.5014,116.5359,9184.5317
2015-06-15 15:25:00,135.14,135.23,135.12,135.16,19788.696276541184,116.5359,116.6135,116.5186,116.5531,19788.6963
2015-06-15 15:30:00,135.16,135.19,135.14,135.18,20570.314904092727,116.5531,116.579,116.5359,116.5704,20570.3149
2015-06-15 15:35:00,135.19,135.24,135.16,135.22,20432.86490922146,116.579,116.6221,116.5531,116.6048,20432.8649
2015-06-15 15:40:00,135.22,135.29,135.2,135.28,33433.17263309057,116.6048,116.6652,116.5876,116.6566,33433.1726
2015-06-15 15:45:00,135.27,135.28,135.21,135.21,64816.9042978767,116.648,116.6566,116.5962,116.5962,64816.9043
2015-06-15 15:50:00,135.21,135.36,135.19,135.3,68719.8687044825,116.5962,116.7256,116.579,116.6738,68719.8687
2015-06-15 15:55:00,135.29,135.29,135.04,135.12,110200.0205149246,116.6652,116.6652,116.4496,116.5186,110200.0205
2015-06-16 09:30:00,134.95,135.0,134.35,134.44,21398.092112011487,116.372,116.4151,115.8546,115.9322,21398.0921
2015-06-16 09:35:00,134.52,135.26,134.52,135.15,17956.713509077854,116.0012,116.6393,116.0012,116.5445,17956.7135
2015-06-16 09:40:00,135.14,135.21,134.96,134.98,12308.95476459124,116.5359,116.5962,116.3806,116.3979,12308.9548
2015-06-16 09:45:00,134.98,135.33,134.98,135.18,9334.29069648169,116.3979,116.6997,116.3979,116.5704,9334.2907
2015-06-16 09:50:00,135.16,135.28,135.16,135.28,10206.174992306904,116.5531,116.6566,116.5531,116.6566,10206.175
2015-06-16 09:55:00,135.28,135.53,135.13,135.19,16167.812083290592,116.6566,116.8722,116.5272,116.579,16167.8121
2015-06-16 10:00:00,135.26,135.3,135.18,135.26,4124.525592368448,116.6393,116.6738,116.5704,116.6393,4124.5256
2015-06-16 10:05:00,135.25,135.29,135.07,135.07,9744.58918863473,116.6307,116.6652,116.4755,116.4755,9744.5892
2015-06-16 10:10:00,135.03,135.1,134.77,134.77,5736.9986665299,116.441,116.5014,116.2168,116.2168,5736.9987
2015-06-16 10:15:00,134.77,134.92,134.75,134.87,7847.9844086572975,116.2168,116.3461,116.1995,116.303,7847.9844
2015-06-16 10:20:00,134.88,134.92,134.75,134.91,4513.283413683455,116.3117,116.3461,116.1995,116.3375,4513.2834
2015-06-16 10:25:00,134.92,134.94,134.73,134.86,6836.598625500051,116.3461,116.3634,116.1823,116.2944,6836.5986
2015-06-16 10:30:00,134.84,134.95,134.78,134.78,8265.463124423017,116.2772,116.372,116.2254,116.2254,8265.4631
2015-06-16 10:35:00,134.78,134.84,134.69,134.78,5217.971073956303,116.2254,116.2772,116.1478,116.2254,5217.9711
2015-06-16 10:40:00,134.78,135.03,134.78,134.89,6154.47738229562,116.2254,116.441,116.2254,116.3203,6154.4774
2015-06-16 10:45:00,134.89,134.93,134.79,134.86,4681.505795466202,116.3203,116.3548,116.234,116.2944,4681.5058
2015-06-16 10:50:00,134.84,134.85,134.71,134.83,4205.559544568673,116.2772,116.2858,116.1651,116.2685,4205.5595
2015-06-16 10:55:00,134.85,134.89,134.72,134.73,6769.925120525182,116.2858,116.3203,116.1737,116.1823,6769.9251
2015-06-16 11:00:00,134.75,134.82,134.7,134.76,8210.072827982356,116.1995,116.2599,116.1564,116.2082,8210.0728
2015-06-16 11:05:00,134.8,134.87,134.78,134.78,6564.775874448661,116.2427,116.303,116.2254,116.2254,6564.7759
2015-06-16 11:10:00,134.81,134.98,134.81,134.98,6718.637809006052,116.2513,116.3979,116.2513,116.3979,6718.6378
2015-06-16 11:15:00,134.99,135.03,134.93,134.94,6732.998256231408,116.4065,116.441,116.3548,116.3634,6732.9983
2015-06-16 11:20:00,134.97,135.03,134.94,134.97,5883.680377474612,116.3893,116.441,116.3634,116.3893,5883.6804
2015-06-16 11:25:00,134.99,135.02,134.89,134.91,8378.295209765103,116.4065,116.4324,116.3203,116.3375,8378.2952
2015-06-16 11:30:00,134.9,134.96,134.89,134.96,5945.225151297569,116.3289,116.3806,116.3203,116.3806,5945.2252
2015-06-16 11:35:00,134.97,135.03,134.94,134.96,8893.21981741717,116.3893,116.441,116.3634,116.3806,8893.2198
2015-06-16 11:40:00,134.97,135.0,134.96,134.99,2924.402502820802,116.3893,116.4151,116.3806,116.4065,2924.4025
2015-06-16 11:45:00,134.99,135.0,134.96,134.99,5733.921427838753,116.4065,116.4151,116.3806,116.4065,5733.9214
2015-06-16 11:50:00,134.99,135.02,134.91,134.97,15567.75053851677,116.4065,116.4324,116.3375,116.3893,15567.7505
2015-06-16 11:55:00,134.98,135.1,134.96,135.1,9453.277259206072,116.3979,116.5014,116.3806,116.5014,9453.2773
2015-06-16 12:00:00,135.1,135.14,135.05,135.14,7282.798235716484,116.5014,116.5359,116.4582,116.5359,7282.7982
2015-06-16 12:05:00,135.15,135.2,135.15,135.16,6119.602010462611,116.5445,116.5876,116.5445,116.5531,6119.602
2015-06-16 12:10:00,135.16,135.29,135.16,135.29,7880.808288029541,116.5531,116.6652,116.5531,116.6652,7880.8083
2015-06-16 12:15:00,135.26,135.36,135.26,135.29,7077.648989639963,116.6393,116.7256,116.6393,116.6652,7077.649
2015-06-16 12:20:00,135.29,135.34,135.27,135.33,5691.865832393066,116.6652,116.7083,116.648,116.6997,5691.8658
2015-06-16 12:25:00,135.33,135.36,135.29,135.31,4717.406913529592,116.6997,116.7256,116.6652,116.6825,4717.4069
2015-06-16 12:30:00,135.31,135.42,135.31,135.37,8053.133654733819,116.6825,116.7773,116.6825,116.7342,8053.1337
2015-06-16 12:35:00,135.4,135.48,135.36,135.38,11147.810031798132,116.7601,116.8291,116.7256,116.7428,11147.81
2015-06-16 12:40:00,135.41,135.46,135.36,135.39,7844.90716996615,116.7687,116.8118,116.7256,116.7514,7844.9072
2015-06-16 12:45:00,135.4,135.51,135.37,135.51,4949.225561596061,116.7601,116.8549,116.7342,116.8549,4949.2256
2015-06-16 12:50:00,135.52,135.54,135.36,135.5,29514.822033029028,116.8635,116.8808,116.7256,116.8463,29514.822
2015-06-16 12:55:00,135.46,135.53,135.46,135.53,3538.8244948199813,116.8118,116.8722,116.8118,116.8722,3538.8245
2015-06-16 13:00:00,135.55,135.71,135.55,135.71,8739.35788285978,116.8894,117.0274,116.8894,117.0274,8739.3579
2015-06-16 13:05:00,135.71,135.71,135.62,135.68,5432.352036106267,117.0274,117.0274,116.9498,117.0015,5432.352
2015-06-16 13:10:00,135.69,135.7,135.58,135.66,8180.326187301262,117.0101,117.0188,116.9153,116.9843,8180.3262
2015-06-16 13:15:00,135.63,135.71,135.63,135.66,8656.27243819879,116.9584,117.0274,116.9584,116.9843,8656.2724
2015-06-16 13:20:00,135.65,135.72,135.63,135.66,5385.167709508667,116.9756,117.036,116.9584,116.9843,5385.1677
2015-06-16 13:25:00,135.65,135.71,135.63,135.67,12727.459226587342,116.9756,117.0274,116.9584,116.9929,12727.4592
2015-06-16 13:30:00,135.7,135.75,135.68,135.75,10765.206687865422,117.0188,117.0619,117.0015,117.0619,10765.2067
2015-06-16 13:35:00,135.75,135.83,135.71,135.78,12835.162580777514,117.0619,117.1309,117.0274,117.0878,12835.1626
2015-06-16 13:40:00,135.79,135.93,135.79,135.84,7329.982562314083,117.0964,117.2171,117.0964,117.1395,7329.9826
2015-06-16 13:45:00,135.84,135.86,135.79,135.82,2974.6640681095496,117.1395,117.1567,117.0964,117.1222,2974.6641
2015-06-16 13:50:00,135.81,135.86,135.81,135.82,6145.245666222177,117.1136,117.1567,117.1136,117.1222,6145.2457
2015-06-16 13:55:00,135.81,135.83,135.68,135.68,8216.227305364653,117.1136,117.1309,117.0015,117.0015,8216.2273
2015-06-16 14:00:00,135.71,135.76,135.71,135.76,5632.372551030875,117.0274,117.0705,117.0274,117.0705,5632.3726
2015-06-16 14:05:00,135.78,135.85,135.75,135.85,5587.239716894041,117.0878,117.1481,117.0619,117.1481,5587.2397
2015-06-16 14:10:00,135.82,135.82,135.72,135.72,7077.648989639963,117.1222,117.1222,117.036,117.036,7077.649
2015-06-16 14:15:00,135.72,135.78,135.71,135.75,6047.799774335829,117.036,117.0878,117.0274,117.0619,6047.7998
2015-06-16 14:20:00,135.76,135.76,135.73,135.74,5317.468458303416,117.0705,117.0705,117.0446,117.0533,5317.4685
2015-06-16 14:25:00,135.72,135.75,135.7,135.72,5333.880397989537,117.036,117.0619,117.0188,117.036,5333.8804
2015-06-16 14:30:00,135.71,135.75,135.69,135.73,9334.29069648169,117.0274,117.0619,117.0101,117.0446,9334.2907
2015-06-16 14:35:00,135.73,135.75,135.61,135.63,7029.438916811981,117.0446,117.0619,116.9412,116.9584,7029.4389
2015-06-16 14:40:00,135.63,135.68,135.51,135.55,8205.969843060826,116.9584,117.0015,116.8549,116.8894,8205.9698
2015-06-16 14:45:00,135.55,135.62,135.54,135.62,7833.623961431941,116.8894,116.9498,116.8808,116.9498,7833.624
2015-06-16 14:50:00,135.63,135.71,135.62,135.68,7213.047492050467,116.9584,117.0274,116.9498,117.0015,7213.0475
2015-06-16 14:55:00,135.71,135.75,135.62,135.65,8302.389988716792,117.0274,117.0619,116.9498,116.9756,8302.39
2015-06-16 15:00:00,135.67,135.72,135.64,135.7,6976.100112832085,116.9929,117.036,116.967,117.0188,6976.1001
2015-06-16 15:05:00,135.72,135.76,135.67,135.68,10465.6887885937,117.036,117.0705,116.9929,117.0015,10465.6888
2015-06-16 15:10:00,135.69,135.75,135.67,135.68,10408.246999692275,117.0101,117.0619,116.9929,117.0015,10408.247
2015-06-16 15:15:00,135.7,135.74,135.7,135.73,11667.863370602112,117.0188,117.0533,117.0188,117.0446,11667.8634
2015-06-16 15:20:00,135.73,135.81,135.72,135.81,13497.794645604676,117.0446,117.1136,117.036,117.1136,13497.7946
2015-06-16 15:25:00,135.81,135.89,135.8,135.89,21324.23838342394,117.1136,117.1826,117.105,117.1826,21324.2384
2015-06-16 15:30:00,135.9,135.98,135.9,135.92,17477.69001948918,117.1912,117.2602,117.1912,117.2085,17477.69
2015-06-16 15:35:00,135.92,135.94,135.82,135.83,13189.045030259513,117.2085,117.2257,117.1222,117.1309,13189.045
2015-06-16 15:40:00,135.84,135.86,135.7,135.72,17454.09785619038,117.1395,117.1567,117.0188,117.036,17454.0979
2015-06-16 15:45:00,135.71,135.85,135.7,135.83,24018.87373063904,117.0274,117.1481,117.0188,117.1309,24018.8737
2015-06-16 15:50:00,135.83,135.84,135.75,135.78,25520.56621191917,117.1309,117.1395,117.0619,117.0878,25520.5662
2015-06-16 15:55:00,135.78,135.81,135.72,135.76,40654.4260949841,117.0878,117.1136,117.036,117.0705,40654.4261
2015-06-17 09:30:00,136.24,136.41,135.97,136.4,11341.676069340445,117.4844,117.631,117.2516,117.6224,11341.6761
2015-06-17 09:35:00,136.16,136.4,136.16,136.32,4062.980818545492,117.4154,117.6224,117.4154,117.5534,4062.9808
2015-06-17 09:40:00,136.35,136.36,136.21,136.25,3550.10770335419,117.5793,117.5879,117.4586,117.4931,3550.1077
2015-06-17 09:45:00,136.35,136.53,136.27,136.37,4438.403938865525,117.5793,117.7345,117.5103,117.5965,4438.4039
2015-06-17 09:50:00,136.31,136.39,136.17,136.21,4718.432659759975,117.5448,117.6138,117.4241,117.4586,4718.4327
2015-06-17 09:55:00,136.17,136.38,136.14,136.25,4102.984921530413,117.4241,117.6052,117.3982,117.4931,4102.9849
2015-06-17 10:00:00,136.29,136.57,136.29,136.41,7712.585906246794,117.5275,117.769,117.5275,117.631,7712.5859
2015-06-17 10:05:00,136.4,136.49,136.29,136.42,8893.21981741717,117.6224,117.7,117.5275,117.6396,8893.2198
2015-06-17 10:10:00,136.41,136.41,136.34,136.4,1743.7685916504256,117.631,117.631,117.5707,117.6224,1743.7686
2015-06-17 10:15:00,136.4,136.4,136.27,136.31,2330.4954354292745,117.6224,117.6224,117.5103,117.5448,2330.4954
2015-06-17 10:20:00,136.3,136.38,136.23,136.38,9229.664580982664,117.5362,117.6052,117.4758,117.6052,9229.6646
2015-06-17 10:25:00,136.33,136.34,136.18,136.24,2636.1678120832903,117.562,117.5707,117.4327,117.4844,2636.1678
2015-06-17 10:30:00,136.24,136.3,136.21,136.3,6669.401989947687,117.4844,117.5362,117.4586,117.5362,6669.402
2015-06-17 10:35:00,136.32,136.4,136.27,136.27,4226.074469176326,117.5534,117.6224,117.5103,117.5103,4226.0745
2015-06-17 10:40:00,136.27,136.29,136.23,136.29,1742.742845420043,117.5103,117.5275,117.4758,117.5275,1742.7428
2015-06-17 10:45:00,136.33,136.38,136.29,136.37,3205.456969945635,117.562,117.6052,117.5275,117.5965,3205.457
2015-06-17 10:50:00,136.38,136.4,136.2,136.21,5872.397168940404,117.6052,117.6224,117.4499,117.4586,5872.3972
2015-06-17 10:55:00,136.21,136.29,136.2,136.29,3391.1170376448863,117.4586,117.5275,117.4499,117.5275,3391.117
2015-06-17 11:00:00,136.34,136.34,136.22,136.23,1847.3689609190685,117.5707,117.5707,117.4672,117.4758,1847.369
2015-06-17 11:05:00,136.22,136.3,136.15,136.3,4584.059903579854,117.4672,117.5362,117.4068,117.5362,4584.0599
2015-06-17 11:10:00,136.29,136.33,136.22,136.27,44447.63565493897,117.5275,117.562,117.4672,117.5103,44447.6357
2015-06-17 11:15:00,136.27,136.45,136.25,136.45,4585.085649810237,117.5103,117.6655,117.4931,117.6655,4585.0856
2015-06-17 11:20:00,136.45,136.51,136.43,136.51,3322.392040209252,117.6655,117.7173,117.6483,117.7173,3322.392
2015-06-17 11:25:00,136.47,136.51,136.4,136.48,5789.311724279413,117.6828,117.7173,117.6224,117.6914,5789.3117
2015-06-17 11:30:00,136.49,136.54,136.44,136.54,6643.758334188122,117.7,117.7431,117.6569,117.7431,6643.7583
2015-06-17 11:35:00,136.55,136.6,136.46,136.49,3715.252846445789,117.7518,117.7949,117.6741,117.7,3715.2528
2015-06-17 11:40:00,136.44,136.49,136.42,136.42,2256.6417068417272,117.6569,117.7,117.6396,117.6396,2256.6417
2015-06-17 11:45:00,136.41,136.41,136.29,136.33,2154.067083803467,117.631,117.631,117.5275,117.562,2154.0671
2015-06-17 11:50:00,136.36,136.45,136.33,136.38,10734.434300953944,117.5879,117.6655,117.562,117.6052,10734.4343
2015-06-17 11:55:00,136.36,136.38,136.3,136.34,2179.710739563032,117.5879,117.6052,117.5362,117.5707,2179.7107
2015-06-17 12:00:00,136.33,136.39,136.28,136.38,1649.3999384552262,117.562,117.6138,117.5189,117.6052,1649.3999
2015-06-17 12:05:00,136.36,136.42,136.14,136.21,3133.654733818853,117.5879,117.6396,117.3982,117.4586,3133.6547
2015-06-17 12:10:00,136.21,136.22,136.13,136.14,3518.309570212329,117.4586,117.4672,117.3896,117.3982,3518.3096
2015-06-17 12:15:00,136.13,136.13,136.04,136.06,2979.7927992614627,117.3896,117.3896,117.312,117.3292,2979.7928
2015-06-17 12:20:00,136.07,136.13,136.05,136.05,1333.4700994973844,117.3378,117.3896,117.3206,117.3206,1333.4701
2015-06-17 12:25:00,136.08,136.12,136.06,136.08,1743.7685916504256,117.3465,117.3809,117.3292,117.3465,1743.7686
2015-06-17 12:30:00,136.06,136.1,136.04,136.05,1384.7574110165144,117.3292,117.3637,117.312,117.3206,1384.7574
2015-06-17 12:35:00,136.09,136.1,136.06,136.08,2020.7200738537283,117.3551,117.3637,117.3292,117.3465,2020.7201
2015-06-17 12:40:00,136.07,136.08,135.83,135.9,3795.261052415632,117.3378,117.3465,117.1309,117.1912,3795.2611
2015-06-17 12:45:00,135.87,135.87,135.85,135.85,840.0861626833521,117.1654,117.1654,117.1481,117.1481,840.0862
2015-06-17 12:50:00,135.89,135.89,135.67,135.72,2769.514822033029,117.1826,117.1826,116.9929,117.036,2769.5148
2015-06-17 12:55:00,135.68,135.75,135.68,135.72,2018.6685813929632,117.0015,117.0619,117.0015,117.036,2018.6686
2015-06-17 13:00:00,135.78,135.78,135.68,135.74,3337.778233664991,117.0878,117.0878,117.0015,117.0533,3337.7782
2015-06-17 13:05:00,135.74,135.75,135.67,135.71,2051.4924607652065,117.0533,117.0619,116.9929,117.0274,2051.4925
2015-06-17 13:10:00,135.73,135.78,135.65,135.68,2769.514822033029,117.0446,117.0878,116.9756,117.0015,2769.5148
2015-06-17 13:15:00,135.69,135.72,135.67,135.71,410.2984921530413,117.0101,117.036,116.9929,117.0274,410.2985
2015-06-17 13:20:00,135.71,135.77,135.69,135.77,3565.493896809929,117.0274,117.0791,117.0101,117.0791,3565.4939
2015-06-17 13:25:00,135.76,135.77,135.71,135.71,3651.656580162068,117.0705,117.0791,117.0274,117.0274,3651.6566
2015-06-17 13:30:00,135.68,135.74,135.65,135.71,2256.6417068417272,117.0015,117.0533,116.9756,117.0274,2256.6417
2015-06-17 13:35:00,135.72,135.72,135.64,135.71,2593.086470407221,117.036,117.036,116.967,117.0274,2593.0865
2015-06-17 13:40:00,135.72,135.73,135.67,135.67,3058.775259000923,117.036,117.0446,116.9929,116.9929,3058.7753
2015-06-17 13:45:00,135.65,135.75,135.61,135.71,5486.716586316545,116.9756,117.0619,116.9412,117.0274,5486.7166
2015-06-17 13:50:00,135.73,135.84,135.73,135.84,1784.7984408657298,117.0446,117.1395,117.0446,117.1395,1784.7984
2015-06-17 13:55:00,135.87,135.96,135.87,135.96,4000.410298492153,117.1654,117.243,117.1654,117.243,4000.4103
2015-06-17 14:00:00,135.9,136.35,135.59,136.18,13986.049851266796,117.1912,117.5793,116.9239,117.4327,13986.0499
2015-06-17 14:05:00,136.39,136.4,136.12,136.31,7225.356446815058,117.6138,117.6224,117.3809,117.5448,7225.3564
2015-06-17 14:10:00,136.31,136.4,136.24,136.35,4102.984921530413,117.5448,117.6224,117.4844,117.5793,4102.9849
2015-06-17 14:15:00,136.42,136.47,136.29,136.29,5393.373679351728,117.6396,117.6828,117.5275,117.5275,5393.3737
2015-06-17 14:20:00,136.29,136.31,136.04,136.06,4506.103190070777,117.5275,117.5448,117.312,117.3292,4506.1032
2015-06-17 14:25:00,136.12,136.21,136.08,136.12,3487.537183300851,117.3809,117.4586,117.3465,117.3809,3487.5372
2015-06-17 14:30:00,136.1,136.32,136.1,136.29,4557.390501589906,117.3637,117.5534,117.3637,117.5275,4557.3905
2015-06-17 14:35:00,136.29,136.44,136.28,136.4,5485.690840086162,117.5275,117.6569,117.5189,117.6224,5485.6908
2015-06-17 14:40:00,136.43,136.63,136.41,136.48,27309.46763770643,117.6483,117.8207,117.631,117.6914,27309.4676
2015-06-17 14:45:00,136.52,136.57,136.44,136.48,14282.490511847369,117.7259,117.769,117.6569,117.6914,14282.4905
2015-06-17 14:50:00,136.49,136.52,136.45,136.49,9993.845522617705,117.7,117.7259,117.6655,117.7,9993.8455
2015-06-17 14:55:00,136.52,136.53,136.47,136.48,12747.974151194994,117.7259,117.7345,117.6828,117.6914,12747.9742
2015-06-17 15:00:00,136.5,136.51,136.4,136.42,5827.264334803569,117.7086,117.7173,117.6224,117.6396,5827.2643
2015-06-17 15:05:00,136.43,136.43,136.3,136.3,5545.184121448354,117.6483,117.6483,117.5362,117.5362,5545.1841
2015-06-17 15:10:00,136.33,136.44,136.3,136.38,5501.077033541901,117.562,117.6569,117.5362,117.6052,5501.077
2015-06-17 15:15:00,136.42,136.48,136.37,136.37,18126.987383321364,117.6396,117.6914,117.5965,117.5965,18126.9874
2015-06-17 15:20:00,136.38,136.5,136.37,136.42,8287.003795261053,117.6052,117.7086,117.5965,117.6396,8287.0038
2015-06-17 15:25:00,136.4,136.52,136.4,136.49,21949.943583957327,117.6224,117.7259,117.6224,117.7,21949.9436
2015-06-17 15:30:00,136.49,136.53,136.39,136.52,9847.163811672992,117.7,117.7345,117.6138,117.7259,9847.1638
2015-06-17 15:35:00,136.51,136.54,136.47,136.47,10424.658939378398,117.7173,117.7431,117.6828,117.6828,10424.6589
2015-06-17 15:40:00,136.46,136.46,136.33,136.33,11771.463739870756,117.6741,117.6741,117.562,117.562,11771.4637
2015-06-17 15:45:00,136.33,136.37,136.26,136.31,13619.858447020206,117.562,117.5965,117.5017,117.5448,13619.8584
2015-06-17 15:50:00,136.3,136.37,136.28,136.28,16928.915786234484,117.5362,117.5965,117.5189,117.5189,16928.9158
2015-06-17 15:55:00,136.28,136.35,136.23,136.26,34697.917735152325,117.5189,117.5793,117.4758,117.5017,34697.9177
2015-06-18 09:30:00,136.54,137.27,136.54,137.24,15197.45614934865,117.7431,118.3726,117.7431,118.3468,15197.4561
2015-06-18 09:35:00,137.12,137.26,137.05,137.08,6385.270284131706,118.2433,118.364,118.1829,118.2088,6385.2703
2015-06-18 09:40:00,137.12,137.65,137.12,137.21,8717.817212021746,118.2433,118.7003,118.2433,118.3209,8717.8172
2015-06-18 09:45:00,137.38,137.66,137.21,137.52,8205.969843060826,118.4675,118.7089,118.3209,118.5882,8205.9698
2015-06-18 09:50:00,137.57,137.66,137.27,137.27,16231.408349574314,118.6313,118.7089,118.3726,118.3726,16231.4083
2015-06-18 09:55:00,137.33,137.4,137.09,137.15,8718.842958252128,118.4244,118.4847,118.2174,118.2692,8718.843
2015-06-18 10:00:00,137.21,137.58,137.2,137.5,33418.812185865216,118.3209,118.64,118.3123,118.571,33418.8122
2015-06-18 10:05:00,137.41,137.63,137.39,137.63,6790.440045132834,118.4934,118.6831,118.4761,118.6831,6790.44
2015-06-18 10:10:00,137.56,137.66,137.49,137.58,11167.299210175404,118.6227,118.7089,118.5623,118.64,11167.2992
2015-06-18 10:15:00,137.59,137.69,137.39,137.43,8311.621704790234,118.6486,118.7348,118.4761,118.5106,8311.6217
2015-06-18 10:20:00,137.45,137.67,137.44,137.66,12898.758847061235,118.5279,118.7176,118.5192,118.7089,12898.7588
2015-06-18 10:25:00,137.61,137.66,137.46,137.54,8241.870961124218,118.6658,118.7089,118.5365,118.6055,8241.871
2015-06-18 10:30:00,137.55,137.68,137.37,137.37,4821.007282798236,118.6141,118.7262,118.4589,118.4589,4821.0073
2015-06-18 10:35:00,137.36,137.37,137.27,137.29,8112.62693609601,118.4502,118.4589,118.3726,118.3899,8112.6269
2015-06-18 10:40:00,137.29,137.39,137.24,137.39,7577.18740383629,118.3899,118.4761,118.3468,118.4761,7577.1874
2015-06-18 10:45:00,137.43,137.55,137.36,137.36,11772.489486101138,118.5106,118.6141,118.4502,118.4502,11772.4895
2015-06-18 10:50:00,137.39,137.46,137.33,137.38,8641.911990973433,118.4761,118.5365,118.4244,118.4675,8641.912
2015-06-18 10:55:00,137.38,137.46,137.36,137.46,4464.04759462509,118.4675,118.5365,118.4502,118.5365,4464.0476
2015-06-18 11:00:00,137.46,137.46,137.33,137.38,8391.629910760077,118.5365,118.5365,118.4244,118.4675,8391.6299
2015-06-18 11:05:00,137.39,137.47,137.35,137.43,6024.207611037029,118.4761,118.5451,118.4416,118.5106,6024.2076
2015-06-18 11:10:00,137.45,137.55,137.44,137.55,4154.272233049544,118.5279,118.6141,118.5192,118.6141,4154.2722
2015-06-18 11:15:00,137.56,137.58,137.41,137.45,11162.170479023487,118.6227,118.64,118.4934,118.5279,11162.1705
2015-06-18 11:20:00,137.42,137.51,137.42,137.45,2667.9659452251512,118.502,118.5796,118.502,118.5279,2667.9659
2015-06-18 11:25:00,137.46,137.49,137.42,137.42,2871.0636988409065,118.5365,118.5623,118.502,118.502,2871.0637
2015-06-18 11:30:00,137.47,137.55,137.45,137.49,6566.827366909426,118.5451,118.6141,118.5279,118.5623,6566.8274
2015-06-18 11:35:00,137.49,137.58,137.46,137.58,4337.88080828803,118.5623,118.64,118.5365,118.64,4337.8808
2015-06-18 11:40:00,137.58,137.64,137.52,137.55,10076.930967278697,118.64,118.6917,118.5882,118.6141,10076.931
2015-06-18 11:45:00,137.54,137.58,137.49,137.53,5656.990460560057,118.6055,118.64,118.5623,118.5968,5656.9905
2015-06-18 11:50:00,137.49,137.57,137.49,137.53,3160.3241358088007,118.5623,118.6313,118.5623,118.5968,3160.3241
2015-06-18 11:55:00,137.5,137.52,137.27,137.4,10869.832803364448,118.571,118.5882,118.3726,118.4847,10869.8328
2015-06-18 12:00:00,137.38,137.4,137.32,137.36,8476.766847881834,118.4675,118.4847,118.4157,118.4502,8476.7668
2015-06-18 12:05:00,137.38,137.41,137.34,137.4,5022.053543953226,118.4675,118.4934,118.433,118.4847,5022.0535
2015-06-18 12:10:00,137.38,137.4,137.29,137.35,9303.518309570212,118.4675,118.4847,118.3899,118.4416,9303.5183
2015-06-18 12:15:00,137.31,137.41,137.31,137.33,4277.361780695455,118.4071,118.4934,118.4071,118.4244,4277.3618
2015-06-18 12:20:00,137.33,137.58,137.33,137.55,6435.531849420453,118.4244,118.64,118.4244,118.6141,6435.5318
2015-06-18 12:25:00,137.51,137.53,137.45,137.48,7821.31500666735,118.5796,118.5968,118.5279,118.5537,7821.315
2015-06-18 12:30:00,137.52,137.72,137.52,137.62,10250.282080213356,118.5882,118.7607,118.5882,118.6744,10250.2821
2015-06-18 12:35:00,137.65,137.67,137.47,137.51,16737.101241152937,118.7003,118.7176,118.5451,118.5796,16737.1012
2015-06-18 12:40:00,137.51,137.51,137.41,137.42,4528.669607139193,118.5796,118.5796,118.4934,118.502,4528.6696
2015-06-18 12:45:00,137.39,137.52,137.39,137.41,11257.564878449071,118.4761,118.5882,118.4761,118.4934,11257.5649
2015-06-18 12:50:00,137.41,137.43,137.38,137.42,10388.757821315006,118.4934,118.5106,118.4675,118.502,10388.7578
2015-06-18 12:55:00,137.43,137.48,137.39,137.39,6983.280336444764,118.5106,118.5537,118.4761,118.4761,6983.2803
2015-06-18 13:00:00,137.42,137.45,137.4,137.4,3726.536054979998,118.502,118.5279,118.4847,118.4847,3726.5361
2015-06-18 13:05:00,137.39,137.39,137.3,137.3,5570.827777207918,118.4761,118.4761,118.3985,118.3985,5570.8278
2015-06-18 13:10:00,137.28,137.38,137.28,137.35,6249.871781721202,118.3813,118.4675,118.3813,118.4416,6249.8718
2015-06-18 13:15:00,137.33,137.33,137.28,137.3,4308.134167606934,118.4244,118.4244,118.3813,118.3985,4308.1342
2015-06-18 13:20:00,137.3,137.35,137.2,137.26,7238.691147810032,118.3985,118.4416,118.3123,118.364,7238.6911
2015-06-18 13:25:00,137.27,137.28,137.24,137.25,4445.584162478202,118.3726,118.3813,118.3468,118.3554,4445.5842
2015-06-18 13:30:00,137.24,137.34,137.24,137.27,6313.468048004924,118.3468,118.433,118.3468,118.3726,6313.468
2015-06-18 13:35:00,137.28,137.39,137.28,137.33,5964.714329674838,118.3813,118.4761,118.3813,118.4244,5964.7143
2015-06-18 13:40:00,137.35,137.36,137.3,137.32,5170.786747358703,118.4416,118.4502,118.3985,118.4157,5170.7867
2015-06-18 13:45:00,137.34,137.37,137.29,137.3,11057.544363524465,118.433,118.4589,118.3899,118.3985,11057.5444
2015-06-18 13:50:00,137.31,137.32,137.2,137.2,6923.787055082572,118.4071,118.4157,118.3123,118.3123,6923.7871
2015-06-18 13:55:00,137.2,137.29,137.19,137.19,8679.86460149759,118.3123,118.3899,118.3036,118.3036,8679.8646
2015-06-18 14:00:00,137.19,137.34,137.16,137.3,14001.436044722535,118.3036,118.433,118.2778,118.3985,14001.436
2015-06-18 14:05:00,137.28,137.32,137.26,137.26,5026.156528874756,118.3813,118.4157,118.364,118.364,5026.1565
2015-06-18 14:10:00,137.25,137.29,137.25,137.26,2751.0513898861423,118.3554,118.3899,118.3554,118.364,2751.0514
2015-06-18 14:15:00,137.28,137.34,137.25,137.26,8821.417581290389,118.3813,118.433,118.3554,118.364,8821.4176
2015-06-18 14:20:00,137.28,137.37,137.27,137.34,7035.593394194276,118.3813,118.4589,118.3726,118.433,7035.5934
2015-06-18 14:25:00,137.32,137.35,137.29,137.29,9932.300748794749,118.4157,118.4416,118.3899,118.3899,9932.3007
2015-06-18 14:30:00,137.3,137.36,137.3,137.32,8331.110883167505,118.3985,118.4502,118.3985,118.4157,8331.1109
2015-06-18 14:35:00,137.32,137.32,137.29,137.31,5025.1307826443735,118.4157,118.4157,118.3899,118.4071,5025.1308
2015-06-18 14:40:00,137.31,137.44,137.31,137.44,11842.240229767154,118.4071,118.5192,118.4071,118.5192,11842.2402
2015-06-18 14:45:00,137.42,137.43,137.4,137.42,8103.395220022566,118.502,118.5106,118.4847,118.502,8103.3952
2015-06-18 14:50:00,137.43,137.45,137.39,137.39,9903.579854344034,118.5106,118.5279,118.4761,118.4761,9903.5799
2015-06-18 14:55:00,137.4,137.4,137.34,137.38,10485.17796697097,118.4847,118.4847,118.433,118.4675,10485.178
2015-06-18 15:00:00,137.39,137.42,137.33,137.34,10187.711560160016,118.4761,118.502,118.4244,118.433,10187.7116
2015-06-18 15:05:00,137.34,137.34,137.29,137.3,8054.159400964201,118.433,118.433,118.3899,118.3985,8054.1594
2015-06-18 15:10:00,137.27,137.32,137.27,137.3,8555.749307621294,118.3726,118.4157,118.3726,118.3985,8555.7493
2015-06-18 15:15:00,137.28,137.31,137.26,137.28,19632.782849523028,118.3813,118.4071,118.364,118.3813,19632.7828
2015-06-18 15:20:00,137.29,137.33,137.29,137.31,13411.63196225254,118.3899,118.4244,118.3899,118.4071,13411.632
2015-06-18 15:25:00,137.32,137.39,137.3,137.35,14408.65729818443,118.4157,118.4761,118.3985,118.4416,14408.6573
2015-06-18 15:30:00,137.35,137.43,137.33,137.42,16375.01282182788,118.4416,118.5106,118.4244,118.502,16375.0128
2015-06-18 15:35:00,137.41,137.42,137.27,137.3,12038.157759770233,118.4934,118.502,118.3726,118.3985,12038.1578
2015-06-18 15:40:00,137.3,137.42,137.29,137.42,16464.252743871166,118.3985,118.502,118.3899,118.502,16464.2527
2015-06-18 15:45:00,137.41,137.44,137.31,137.32,23148.015181044208,118.4934,118.5192,118.4071,118.4157,23148.0152
2015-06-18 15:50:00,137.33,137.36,137.27,137.28,16083.70089239922,118.4244,118.4502,118.3726,118.3813,16083.7009
2015-06-18 15:55:00,137.27,137.32,137.24,137.29,38468.56087803877,118.3726,118.4157,118.3468,118.3899,38468.5609
2015-06-19 09:30:00,137.16,137.91,137.16,137.91,170785.72161247308,118.2778,118.9245,118.2778,118.9245,170785.7216
2015-06-19 09:35:00,137.69,137.9,137.2,137.2,9391.732485383116,118.7348,118.9159,118.3123,118.3123,9391.7325
2015-06-19 09:40:00,137.29,137.54,137.29,137.54,3892.70694430198,118.3899,118.6055,118.3899,118.6055,3892.7069
2015-06-19 09:45:00,137.55,137.55,137.42,137.44,4615.858036721715,118.6141,118.6141,118.502,118.5192,4615.858
2015-06-19 09:50:00,137.37,137.63,137.37,137.5,3548.056210893425,118.4589,118.6831,118.4589,118.571,3548.0562
2015-06-19 09:55:00,137.47,137.54,137.47,137.52,4165.555441583752,118.5451,118.6055,118.5451,118.5882,4165.5554
2015-06-19 10:00:00,137.56,137.65,137.47,137.64,3206.482716176018,118.6227,118.7003,118.5451,118.6917,3206.4827
2015-06-19 10:05:00,137.62,137.74,137.59,137.59,4305.056928915786,118.6744,118.7779,118.6486,118.6486,4305.0569
2015-06-19 10:10:00,137.64,137.73,137.61,137.69,4019.8994768694224,118.6917,118.7693,118.6658,118.7348,4019.8995
2015-06-19 10:15:00,137.69,137.82,137.69,137.82,5915.478510616474,118.7348,118.8469,118.7348,118.8469,5915.4785
2015-06-19 10:20:00,137.85,138.08,137.85,138.0,4412.760283105959,118.8728,119.0711,118.8728,119.0021,4412.7603
2015-06-19 10:25:00,137.96,138.0,137.75,137.86,4793.312134577905,118.9676,119.0021,118.7866,118.8814,4793.3121
2015-06-19 10:30:00,137.92,137.92,137.83,137.85,3909.118883988101,118.9331,118.9331,118.8555,118.8728,3909.1189
2015-06-19 10:35:00,137.84,138.0,137.8,137.8,7749.512770540567,118.8642,119.0021,118.8297,118.8297,7749.5128
2015-06-19 10:40:00,137.82,137.85,137.76,137.76,6507.334085547235,118.8469,118.8728,118.7952,118.7952,6507.3341
2015-06-19 10:45:00,137.76,138.01,137.76,137.98,5152.323315211816,118.7952,119.0108,118.7952,118.9849,5152.3233
2015-06-19 10:50:00,138.01,138.12,137.96,138.12,9198.892194071186,119.0108,119.1056,118.9676,119.1056,9198.8922
2015-06-19 10:55:00,138.09,138.18,138.07,138.1,7282.798235716484,119.0797,119.1574,119.0625,119.0884,7282.7982
2015-06-19 11:00:00,138.13,138.13,138.06,138.08,5443.635244640475,119.1142,119.1142,119.0539,119.0711,5443.6352
2015-06-19 11:05:00,138.09,138.13,138.03,138.08,6480.664683557287,119.0797,119.1142,119.028,119.0711,6480.6647
2015-06-19 11:10:00,138.1,138.15,138.07,138.14,6758.641911990973,119.0884,119.1315,119.0625,119.1229,6758.6419
2015-06-19 11:15:00,138.18,138.18,138.13,138.18,3509.077854138886,119.1574,119.1574,119.1142,119.1574,3509.0779
2015-06-19 11:20:00,138.18,138.2,138.08,138.16,7737.203815775977,119.1574,119.1746,119.0711,119.1401,7737.2038
2015-06-19 11:25:00,138.18,138.24,138.14,138.24,4123.499846138066,119.1574,119.2091,119.1229,119.2091,4123.4998
2015-06-19 11:30:00,138.24,138.41,138.24,138.41,7633.603446507333,119.2091,119.3557,119.2091,119.3557,7633.6034
2015-06-19 11:35:00,138.39,138.39,138.26,138.26,6588.368037747461,119.3384,119.3384,119.2263,119.2263,6588.368
2015-06-19 11:40:00,138.22,138.28,138.19,138.26,3730.639039901528,119.1918,119.2436,119.166,119.2263,3730.639
2015-06-19 11:45:00,138.23,138.26,138.18,138.22,5419.0173351112935,119.2005,119.2263,119.1574,119.1918,5419.0173
2015-06-19 11:50:00,138.22,138.26,138.13,138.19,5647.758744486614,119.1918,119.2263,119.1142,119.166,5647.7587
2015-06-19 11:55:00,138.28,138.32,138.27,138.32,3002.35921632988,119.2436,119.2781,119.235,119.2781,3002.3592
2015-06-19 12:00:00,138.32,138.36,138.3,138.36,7282.798235716484,119.2781,119.3126,119.2608,119.3126,7282.7982
2015-06-19 12:05:00,138.37,138.38,138.32,138.37,4697.917735152323,119.3212,119.3298,119.2781,119.3212,4697.9177
2015-06-19 12:10:00,138.35,138.43,138.32,138.39,7584.367627448969,119.304,119.3729,119.2781,119.3384,7584.3676
2015-06-19 12:15:00,138.38,138.39,138.32,138.34,5331.828905528772,119.3298,119.3384,119.2781,119.2953,5331.8289
2015-06-19 12:20:00,138.34,138.37,138.26,138.32,6562.724381987896,119.2953,119.3212,119.2263,119.2781,6562.7244
2015-06-19 12:25:00,138.32,138.36,138.25,138.26,7304.338906554518,119.2781,119.3126,119.2177,119.2263,7304.3389
2015-06-19 12:30:00,138.24,138.31,138.19,138.31,5931.890450302595,119.2091,119.2695,119.166,119.2695,5931.8905
2015-06-19 12:35:00,138.32,138.32,138.27,138.28,5993.435224125551,119.2781,119.2781,119.235,119.2436,5993.4352
2015-06-19 12:40:00,138.27,138.3,138.21,138.21,3692.686429377372,119.235,119.2608,119.1832,119.1832,3692.6864
2015-06-19 12:45:00,138.18,138.27,138.17,138.26,5380.038978356754,119.1574,119.235,119.1487,119.2263,5380.039
2015-06-19 12:50:00,138.27,138.29,138.21,138.22,6467.3299825623135,119.235,119.2522,119.1832,119.1918,6467.33
2015-06-19 12:55:00,138.21,138.25,138.21,138.22,2735.665196430403,119.1832,119.2177,119.1832,119.1918,2735.6652
2015-06-19 13:00:00,138.25,138.28,138.22,138.27,4180.941635039491,119.2177,119.2436,119.1918,119.235,4180.9416
2015-06-19 13:05:00,138.26,138.27,138.16,138.16,5231.305774951277,119.2263,119.235,119.1401,119.1401,5231.3058
2015-06-19 13:10:00,138.15,138.29,138.14,138.23,14451.738639860498,119.1315,119.2522,119.1229,119.2005,14451.7386
2015-06-19 13:15:00,138.23,138.23,138.15,138.23,3510.1036003692684,119.2005,119.2005,119.1315,119.2005,3510.1036
2015-06-19 13:20:00,138.23,138.26,138.19,138.24,4307.108421376552,119.2005,119.2263,119.166,119.2091,4307.1084
2015-06-19 13:25:00,138.24,138.28,138.18,138.27,4428.146476561698,119.2091,119.2436,119.1574,119.235,4428.1465
2015-06-19 13:30:00,138.28,138.43,138.28,138.4,4902.041234998461,119.2436,119.3729,119.2436,119.3471,4902.0412
2015-06-19 13:35:00,138.37,138.43,138.37,138.43,2552.056621191917,119.3212,119.3729,119.3212,119.3729,2552.0566
2015-06-19 13:40:00,138.43,138.49,138.42,138.45,8470.612370499539,119.3729,119.4247,119.3643,119.3902,8470.6124
2015-06-19 13:45:00,138.47,138.49,138.44,138.47,7998.769104523541,119.4074,119.4247,119.3816,119.4074,7998.7691
2015-06-19 13:50:00,138.47,138.52,138.42,138.47,10282.080213355215,119.4074,119.4505,119.3643,119.4074,10282.0802
2015-06-19 13:55:00,138.45,138.47,138.38,138.44,5529.797927992614,119.3902,119.4074,119.3298,119.3816,5529.7979
2015-06-19 14:00:00,138.43,138.45,138.37,138.38,7233.562416658118,119.3729,119.3902,119.3212,119.3298,7233.5624
2015-06-19 14:05:00,138.39,138.44,138.35,138.35,9893.322392040209,119.3384,119.3816,119.304,119.304,9893.3224
2015-06-19 14:10:00,138.34,138.45,138.33,138.45,8546.51759154785,119.2953,119.3902,119.2867,119.3902,8546.5176
2015-06-19 14:15:00,138.44,138.45,138.36,138.4,6462.201251410401,119.3816,119.3902,119.3126,119.3471,6462.2013
2015-06-19 14:20:00,138.4,138.41,138.17,138.24,10539.54251718125,119.3471,119.3557,119.1487,119.2091,10539.5425
2015-06-19 14:25:00,138.19,138.22,138.12,138.18,19518.92501795056,119.166,119.1918,119.1056,119.1574,19518.925
2015-06-19 14:30:00,138.18,138.24,138.15,138.23,11679.14657913632,119.1574,119.2091,119.1315,119.2005,11679.1466
2015-06-19 14:35:00,138.22,138.33,138.22,138.33,12149.964098881936,119.1918,119.2867,119.1918,119.2867,12149.9641
2015-06-19 14:40:00,138.33,138.35,138.24,138.29,8250.076930967278,119.2867,119.304,119.2091,119.2522,8250.0769
2015-06-19 14:45:00,138.27,138.38,138.26,138.36,9262.488460354907,119.235,119.3298,119.2263,119.3126,9262.4885
2015-06-19 14:50:00,138.36,138.36,138.23,138.25,9413.27315622115,119.3126,119.3126,119.2005,119.2177,9413.2732
2015-06-19 14:55:00,138.23,138.34,138.22,138.32,10317.981331418609,119.2005,119.2953,119.1918,119.2781,10317.9813
2015-06-19 15:00:00,138.31,138.32,138.15,138.29,9850.24105036414,119.2695,119.2781,119.1315,119.2522,9850.2411
2015-06-19 15:05:00,138.29,138.36,138.26,138.31,12439.22453584983,119.2522,119.3126,119.2263,119.2695,12439.2245
2015-06-19 15:10:00,138.31,138.35,138.24,138.26,10823.67422299723,119.2695,119.304,119.2091,119.2263,10823.6742
2015-06-19 15:15:00,138.26,138.3,138.18,138.3,10945.73802441276,119.2263,119.2608,119.1574,119.2608,10945.738
2015-06-19 15:20:00,138.27,138.36,138.24,138.29,13968.612165350292,119.235,119.3126,119.2091,119.2522,13968.6122
2015-06-19 15:25:00,138.27,138.29,138.08,138.08,21315.00666735049,119.235,119.2522,119.0711,119.0711,21315.0067
2015-06-19 15:30:00,138.1,138.29,138.07,138.28,41936.60888296236,119.0884,119.2522,119.0625,119.2436,41936.6089
2015-06-19 15:35:00,138.28,138.3,138.18,138.19,18562.92953123397,119.2436,119.2608,119.1574,119.166,18562.9295
2015-06-19 15:40:00,138.2,138.36,138.19,138.26,24067.08380346702,119.1746,119.3126,119.166,119.2263,24067.0838
2015-06-19 15:45:00,138.42,138.7,138.27,138.68,60793.92758231613,119.3643,119.6058,119.235,119.5885,60793.9276
2015-06-19 15:50:00,138.67,138.79,138.67,138.78,63559.33941942763,119.5799,119.6834,119.5799,119.6748,63559.3394
2015-06-19 15:55:00,138.77,138.82,138.29,138.35,220084.11119089136,119.6661,119.7092,119.2522,119.304,220084.1112
2015-06-22 09:30:00,139.36,139.4,139.07,139.4,15898.040824699969,120.1749,120.2094,119.9248,120.2094,15898.0408
2015-06-22 09:35:00,139.4,139.4,138.86,139.04,6200.635962662837,120.2094,120.2094,119.7437,119.899,6200.636
2015-06-22 09:40:00,138.98,139.26,138.96,139.23,3240.332341778644,119.8472,120.0887,119.83,120.0628,3240.3323
2015-06-22 09:45:00,139.24,139.36,139.24,139.27,2985.9472766437584,120.0714,120.1749,120.0714,120.0973,2985.9473
2015-06-22 09:50:00,139.26,139.31,139.12,139.12,2978.76705303108,120.0887,120.1318,119.9679,119.9679,2978.7671
2015-06-22 09:55:00,139.08,139.18,139.03,139.18,12293.5685711355,119.9335,120.0197,119.8903,120.0197,12293.5686
2015-06-22 10:00:00,139.19,139.35,139.18,139.27,4694.840496461176,120.0283,120.1663,120.0197,120.0973,4694.8405
2015-06-22 10:05:00,139.33,139.41,139.28,139.39,8744.486614011694,120.149,120.218,120.1059,120.2008,8744.4866
2015-06-22 10:10:00,139.4,139.41,139.31,139.35,2910.0420555954456,120.2094,120.218,120.1318,120.1663,2910.0421
2015-06-22 10:15:00,139.36,139.39,139.3,139.39,2154.067083803467,120.1749,120.2008,120.1232,120.2008,2154.0671
2015-06-22 10:20:00,139.35,139.38,139.17,139.22,7677.710534413785,120.1663,120.1922,120.0111,120.0542,7677.7105
2015-06-22 10:25:00,139.23,139.26,139.2,139.25,5264.12965432352,120.0628,120.0887,120.0369,120.0801,5264.1297
2015-06-22 10:30:00,139.26,139.31,139.26,139.27,5216.945327725921,120.0887,120.1318,120.0887,120.0973,5216.9453
2015-06-22 10:35:00,139.24,139.38,139.24,139.38,8055.185147194584,120.0714,120.1922,120.0714,120.1922,8055.1851
2015-06-22 10:40:00,139.39,139.48,139.36,139.47,29450.200020514923,120.2008,120.2784,120.1749,120.2698,29450.2
2015-06-22 10:45:00,139.47,139.61,139.46,139.56,8974.253769617397,120.2698,120.3905,120.2611,120.3474,8974.2538
2015-06-22 10:50:00,139.47,139.52,139.43,139.46,6051.902759257359,120.2698,120.3129,120.2353,120.2611,6051.9028
2015-06-22 10:55:00,139.46,139.52,139.45,139.5,7465.381064724586,120.2611,120.3129,120.2525,120.2956,7465.3811
2015-06-22 11:00:00,139.5,139.63,139.48,139.61,8518.82244332752,120.2956,120.4077,120.2784,120.3905,8518.8224
2015-06-22 11:05:00,139.61,139.82,139.61,139.79,8483.947071494513,120.3905,120.5716,120.3905,120.5457,8483.9471
2015-06-22 11:10:00,139.83,139.86,139.78,139.83,5407.734126577085,120.5802,120.6061,120.5371,120.5802,5407.7341
2015-06-22 11:15:00,139.84,139.86,139.75,139.75,6603.7542312032,120.5888,120.6061,120.5112,120.5112,6603.7542
2015-06-22 11:20:00,139.78,139.93,139.74,139.93,7057.134065032311,120.5371,120.6664,120.5026,120.6664,7057.1341
2015-06-22 11:25:00,139.9,139.9,139.79,139.82,5026.156528874756,120.6406,120.6406,120.5457,120.5716,5026.1565
2015-06-22 11:30:00,139.83,139.88,139.77,139.77,6959.688173145963,120.5802,120.6233,120.5285,120.5285,6959.6882
2015-06-22 11:35:00,139.77,139.79,139.7,139.76,8271.617601805314,120.5285,120.5457,120.4681,120.5198,8271.6176
2015-06-22 11:40:00,139.76,139.76,139.68,139.72,5195.404656887886,120.5198,120.5198,120.4509,120.4854,5195.4047
2015-06-22 11:45:00,139.7,139.78,139.68,139.68,7287.926966868396,120.4681,120.5371,120.4509,120.4509,7287.927
2015-06-22 11:50:00,139.7,139.79,139.69,139.75,9653.29777413068,120.4681,120.5457,120.4595,120.5112,9653.2978
2015-06-22 11:55:00,139.75,139.75,139.42,139.42,8905.528772181762,120.5112,120.5112,120.2267,120.2267,8905.5288
2015-06-22 12:00:00,139.43,139.44,139.35,139.35,12032.003282387936,120.2353,120.2439,120.1663,120.1663,12032.0033
2015-06-22 12:05:00,139.35,139.37,139.24,139.24,7598.728074674325,120.1663,120.1835,120.0714,120.0714,7598.7281
2015-06-22 12:10:00,139.23,139.23,139.16,139.18,15946.25089752795,120.0628,120.0628,120.0024,120.0197,15946.2509
2015-06-22 12:15:00,139.17,139.23,139.13,139.2,4102.984921530413,120.0111,120.0628,119.9766,120.0369,4102.9849
2015-06-22 12:20:00,139.2,139.23,139.06,139.06,3444.455841624782,120.0369,120.0628,119.9162,119.9162,3444.4558
2015-06-22 12:25:00,139.02,139.08,138.99,139.01,3282.3879372243305,119.8817,119.9335,119.8558,119.8731,3282.3879
2015-06-22 12:30:00,139.03,139.13,139.0,139.13,2916.1965329777413,119.8903,119.9766,119.8645,119.9766,2916.1965
2015-06-22 12:35:00,139.12,139.25,139.12,139.25,15002.564365575956,119.9679,120.0801,119.9679,120.0801,15002.5644
2015-06-22 12:40:00,139.26,139.29,139.24,139.24,4732.793106985331,120.0887,120.1145,120.0714,120.0714,4732.7931
2015-06-22 12:45:00,139.25,139.31,139.24,139.29,7337.162785926761,120.0801,120.1318,120.0714,120.1145,7337.1628
2015-06-22 12:50:00,139.28,139.43,139.23,139.28,22591.034977946456,120.1059,120.2353,120.0628,120.1059,22591.035
2015-06-22 12:55:00,139.27,139.28,139.17,139.2,4029.1311929428657,120.0973,120.1059,120.0111,120.0369,4029.1312
2015-06-22 13:00:00,139.2,139.22,139.16,139.22,1829.931275002564,120.0369,120.0542,120.0024,120.0542,1829.9313
2015-06-22 13:05:00,139.2,139.2,139.07,139.07,2564.365575956508,120.0369,120.0369,119.9248,119.9248,2564.3656
2015-06-22 13:10:00,139.05,139.08,138.99,138.99,3128.5260026669403,119.9076,119.9335,119.8558,119.8558,3128.526
2015-06-22 13:15:00,138.97,139.09,138.91,139.05,14990.255410811364,119.8386,119.9421,119.7869,119.9076,14990.2554
2015-06-22 13:20:00,139.06,139.1,139.03,139.04,4814.85280541594,119.9162,119.9507,119.8903,119.899,4814.8528
2015-06-22 13:25:00,139.06,139.06,138.98,139.0,6188.327007898246,119.9162,119.9162,119.8472,119.8645,6188.327
2015-06-22 13:30:00,138.99,139.0,138.92,138.96,3477.2797209970254,119.8558,119.8645,119.7955,119.83,3477.2797
2015-06-22 13:35:00,138.95,139.03,138.92,139.03,4210.688275720587,119.8214,119.8903,119.7955,119.8903,4210.6883
2015-06-22 13:40:00,139.03,139.14,139.03,139.13,2256.6417068417272,119.8903,119.9852,119.8903,119.9766,2256.6417
2015-06-22 13:45:00,139.1,139.18,139.07,139.1,7339.214278387527,119.9507,120.0197,119.9248,119.9507,7339.2143
2015-06-22 13:50:00,139.06,139.14,139.06,139.14,4138.8860395938045,119.9162,119.9852,119.9162,119.9852,4138.886
2015-06-22 13:55:00,139.1,139.22,139.1,139.2,4709.200943686532,119.9507,120.0542,119.9507,120.0369,4709.2009
2015-06-22 14:00:00,139.2,139.22,139.15,139.16,4679.4543030054365,120.0369,120.0542,119.9938,120.0024,4679.4543
2015-06-22 14:05:00,139.18,139.22,139.17,139.19,6471.432967483845,120.0197,120.0542,120.0111,120.0283,6471.433
2015-06-22 14:10:00,139.21,139.22,139.15,139.17,3767.5659041953018,120.0456,120.0542,119.9938,120.0111,3767.5659
2015-06-22 14:15:00,139.16,139.16,139.12,139.16,3886.552466919684,120.0024,120.0024,119.9679,120.0024,3886.5525
2015-06-22 14:20:00,139.13,139.13,139.06,139.1,2051.4924607652065,119.9766,119.9766,119.9162,119.9507,2051.4925
2015-06-22 14:25:00,139.1,139.12,139.01,139.06,3912.196122679249,119.9507,119.9679,119.8731,119.9162,3912.1961
2015-06-22 14:30:00,139.04,139.09,139.01,139.07,7069.443019796902,119.899,119.9421,119.8731,119.9248,7069.443
2015-06-22 14:35:00,139.08,139.17,139.08,139.15,4054.774848702431,119.9335,120.0111,119.9335,119.9938,4054.7748
2015-06-22 14:40:00,139.16,139.2,139.15,139.18,4113.242383834239,120.0024,120.0369,119.9938,120.0197,4113.2424
2015-06-22 14:45:00,139.17,139.23,139.16,139.21,68626.5257975177,120.0111,120.0628,120.0024,120.0456,68626.5258
2015-06-22 14:50:00,139.22,139.22,139.19,139.21,4532.772592060724,120.0542,120.0542,120.0283,120.0456,4532.7726
2015-06-22 14:55:00,139.21,139.23,139.15,139.15,9077.85413888604,120.0456,120.0628,119.9938,119.9938,9077.8541
2015-06-22 15:00:00,139.16,139.2,139.15,139.2,5790.337470509796,120.0024,120.0369,119.9938,120.0369,5790.3375
2015-06-22 15:05:00,139.2,139.22,139.18,139.2,3753.205456969945,120.0369,120.0542,120.0197,120.0369,3753.2055
2015-06-22 15:10:00,139.2,139.23,139.2,139.2,9909.734331726331,120.0369,120.0628,120.0369,120.0369,9909.7343
2015-06-22 15:15:00,139.2,139.21,139.13,139.2,11295.517488973228,120.0369,120.0456,119.9766,120.0369,11295.5175
2015-06-22 15:20:00,139.21,139.22,139.17,139.21,6154.47738229562,120.0456,120.0542,120.0111,120.0456,6154.4774
2015-06-22 15:25:00,139.21,139.22,139.15,139.15,9783.56754538927,120.0456,120.0542,119.9938,119.9938,9783.5675
2015-06-22 15:30:00,139.15,139.22,139.15,139.21,9068.622422812596,119.9938,120.0542,119.9938,120.0456,9068.6224
2015-06-22 15:35:00,139.21,139.22,139.07,139.07,11437.070468766027,120.0456,120.0542,119.9248,119.9248,11437.0705
2015-06-22 15:40:00,139.07,139.18,139.06,139.18,14092.727459226588,119.9248,120.0197,119.9162,120.0197,14092.7275
2015-06-22 15:45:00,139.21,139.27,139.17,139.24,49568.16083700892,120.0456,120.0973,120.0111,120.0714,49568.1608
2015-06-22 15:50:00,139.25,139.36,139.22,139.34,61429.89024515334,120.0801,120.1749,120.0542,120.1577,61429.8902
2015-06-22 15:55:00,139.34,139.43,139.3,139.34,160931.3775771874,120.1577,120.2353,120.1232,120.1577,160931.3776
2015-06-23 09:30:00,139.49,140.09,139.33,139.98,21508.87270489281,120.287,120.8044,120.149,120.7096,21508.8727
2015-06-23 09:35:00,139.98,139.98,139.56,139.81,13254.692789004,120.7096,120.7096,120.3474,120.563,13254.6928
2015-06-23 09:40:00,139.89,140.23,139.88,140.08,16683.76243717304,120.6319,120.9251,120.6233,120.7958,16683.7624
2015-06-23 09:45:00,140.05,140.05,139.9,139.94,9478.920914965636,120.7699,120.7699,120.6406,120.6751,9478.9209
2015-06-23 09:50:00,139.97,140.17,139.94,140.1,12780.798030567235,120.7009,120.8734,120.6751,120.813,12780.798
2015-06-23 09:55:00,140.1,140.21,139.89,140.17,12503.846548363934,120.813,120.9079,120.6319,120.8734,12503.8465
2015-06-23 10:00:00,140.16,140.21,139.82,139.85,25619.0378500359,120.8648,120.9079,120.5716,120.5975,25619.0379
2015-06-23 10:05:00,139.87,139.9,139.78,139.88,7139.193763462919,120.6147,120.6406,120.5371,120.6233,7139.1938
2015-06-23 10:10:00,139.89,140.05,139.89,140.05,10614.42199199918,120.6319,120.7699,120.6319,120.7699,10614.422
2015-06-23 10:15:00,140.01,140.01,139.73,139.77,7187.403836290901,120.7354,120.7354,120.494,120.5285,7187.4038
2015-06-23 10:20:00,139.77,139.77,139.55,139.6,5348.240845214894,120.5285,120.5285,120.3388,120.3819,5348.2408
2015-06-23 10:25:00,139.57,139.58,139.39,139.41,5864.191199097343,120.356,120.3646,120.2008,120.218,5864.1912
2015-06-23 10:30:00,139.43,139.63,139.43,139.6,7685.916504256847,120.2353,120.4077,120.2353,120.3819,7685.9165
2015-06-23 10:35:00,139.61,139.61,139.44,139.44,13129.551748897322,120.3905,120.3905,120.2439,120.2439,13129.5517
2015-06-23 10:40:00,139.44,139.44,139.35,139.37,3795.261052415632,120.2439,120.2439,120.1663,120.1835,3795.2611
2015-06-23 10:45:00,139.38,139.47,139.38,139.42,4576.879679967176,120.1922,120.2698,120.1922,120.2267,4576.8797
2015-06-23 10:50:00,139.42,139.5,139.42,139.5,4082.469996922761,120.2267,120.2956,120.2267,120.2956,4082.47
2015-06-23 10:55:00,139.49,139.54,139.47,139.52,1892.5017950559031,120.287,120.3301,120.2698,120.3129,1892.5018
2015-06-23 11:00:00,139.52,139.54,139.43,139.54,5069.237870550825,120.3129,120.3301,120.2353,120.3301,5069.2379
2015-06-23 11:05:00,139.49,139.65,139.49,139.62,7495.127705405683,120.287,120.425,120.287,120.3991,7495.1277
2015-06-23 11:10:00,139.62,139.63,139.53,139.59,5993.435224125551,120.3991,120.4077,120.3215,120.3732,5993.4352
2015-06-23 11:15:00,139.58,139.6,139.45,139.5,5236.43450610319,120.3646,120.3819,120.2525,120.2956,5236.4345
2015-06-23 11:20:00,139.52,139.52,139.43,139.47,3666.017027387424,120.3129,120.3129,120.2353,120.2698,3666.017
2015-06-23 11:25:00,139.46,139.5,139.37,139.38,11627.85926761719,120.2611,120.2956,120.1835,120.1922,11627.8593
2015-06-23 11:30:00,139.37,139.49,139.3,139.39,8517.796697097137,120.1835,120.287,120.1232,120.2008,8517.7967
2015-06-23 11:35:00,139.38,139.56,139.38,139.49,9334.29069648169,120.1922,120.3474,120.1922,120.287,9334.2907
2015-06-23 11:40:00,139.51,139.51,139.4,139.49,6947.379218381372,120.3043,120.3043,120.2094,120.287,6947.3792
2015-06-23 11:45:00,139.47,139.61,139.47,139.57,6769.925120525182,120.2698,120.3905,120.2698,120.356,6769.9251
2015-06-23 11:50:00,139.57,139.62,139.55,139.6,5903.169555851882,120.356,120.3991,120.3388,120.3819,5903.1696
2015-06-23 11:55:00,139.6,139.71,139.56,139.66,21271.925325674427,120.3819,120.4767,120.3474,120.4336,21271.9253
2015-06-23 12:00:00,139.67,139.68,139.48,139.52,10156.939173248538,120.4422,120.4509,120.2784,120.3129,10156.9392
2015-06-23 12:05:00,139.46,139.47,139.37,139.47,8832.700789824597,120.2611,120.2698,120.1835,120.2698,8832.7008
2015-06-23 12:10:00,139.45,139.48,139.41,139.42,4771.77146373987,120.2525,120.2784,120.218,120.2267,4771.7715
2015-06-23 12:15:00,139.41,139.47,139.41,139.43,4718.432659759975,120.218,120.2698,120.218,120.2353,4718.4327
2015-06-23 12:20:00,139.44,139.44,139.24,139.24,7823.366499128116,120.2439,120.2439,120.0714,120.0714,7823.3665
2015-06-23 12:25:00,139.26,139.32,139.26,139.32,4464.04759462509,120.0887,120.1404,120.0887,120.1404,4464.0476
2015-06-23 12:30:00,139.33,139.34,139.26,139.29,6474.510206174992,120.149,120.1577,120.0887,120.1145,6474.5102
2015-06-23 12:35:00,139.28,139.35,139.27,139.27,8322.904913324443,120.1059,120.1663,120.0973,120.0973,8322.9049
2015-06-23 12:40:00,139.25,139.41,139.25,139.37,10659.554826136013,120.0801,120.218,120.0801,120.1835,10659.5548
2015-06-23 12:45:00,139.35,139.35,139.24,139.24,2740.793927582316,120.1663,120.1663,120.0714,120.0714,2740.7939
2015-06-23 12:50:00,139.24,139.24,139.21,139.22,3282.3879372243305,120.0714,120.0714,120.0456,120.0542,3282.3879
2015-06-23 12:55:00,139.24,139.25,139.19,139.19,4513.283413683455,120.0714,120.0801,120.0283,120.0283,4513.2834
2015-06-23 13:00:00,139.19,139.24,139.19,139.23,5744.178890142579,120.0283,120.0714,120.0283,120.0628,5744.1789
2015-06-23 13:05:00,139.21,139.23,139.18,139.22,5688.788593701918,120.0456,120.0628,120.0197,120.0542,5688.7886
2015-06-23 13:10:00,139.24,139.24,139.18,139.18,8933.223920402092,120.0714,120.0714,120.0197,120.0197,8933.2239
2015-06-23 13:15:00,139.18,139.27,139.17,139.24,4941.019591753,120.0197,120.0973,120.0111,120.0714,4941.0196
2015-06-23 13:20:00,139.25,139.26,139.23,139.23,6717.612062775669,120.0801,120.0887,120.0628,120.0628,6717.6121
2015-06-23 13:25:00,139.23,139.28,139.22,139.25,6667.350497486921,120.0628,120.1059,120.0542,120.0801,6667.3505
2015-06-23 13:30:00,139.24,139.26,139.22,139.22,5949.328136219099,120.0714,120.0887,120.0542,120.0542,5949.3281
2015-06-23 13:35:00,139.24,139.28,139.23,139.28,5539.029644066058,120.0714,120.1059,120.0628,120.1059,5539.0296
2015-06-23 13:40:00,139.28,139.35,139.28,139.35,8119.807159708687,120.1059,120.1663,120.1059,120.1663,8119.8072
2015-06-23 13:45:00,139.36,139.36,139.32,139.34,4719.458405990358,120.1749,120.1749,120.1404,120.1577,4719.4584
2015-06-23 13:50:00,139.33,139.36,139.29,139.31,5301.0565186172935,120.149,120.1749,120.1145,120.1318,5301.0565
2015-06-23 13:55:00,139.3,139.34,139.29,139.34,6639.655349266591,120.1232,120.1577,120.1145,120.1577,6639.6553
2015-06-23 14:00:00,139.33,139.4,139.32,139.4,6913.5295927787465,120.149,120.2094,120.1404,120.2094,6913.5296
2015-06-23 14:05:00,139.39,139.41,139.31,139.32,9728.17724894861,120.2008,120.218,120.1318,120.1404,9728.1772
2015-06-23 14:10:00,139.31,139.35,139.3,139.3,4410.708790645194,120.1318,120.1663,120.1232,120.1232,4410.7088
2015-06-23 14:15:00,139.3,139.33,139.29,139.31,6174.992306903272,120.1232,120.149,120.1145,120.1318,6174.9923
2015-06-23 14:20:00,139.31,139.35,139.3,139.34,6200.635962662837,120.1318,120.1663,120.1232,120.1577,6200.636
2015-06-23 14:25:00,139.33,139.41,139.33,139.39,7979.279926146271,120.149,120.218,120.149,120.2008,7979.2799
2015-06-23 14:30:00,139.38,139.4,139.3,139.36,8702.431018566007,120.1922,120.2094,120.1232,120.1749,8702.431
2015-06-23 14:35:00,139.34,139.55,139.31,139.5,13560.365165658017,120.1577,120.3388,120.1318,120.2956,13560.3652
2015-06-23 14:40:00,139.51,139.61,139.51,139.61,6807.877731049338,120.3043,120.3905,120.3043,120.3905,6807.8777
2015-06-23 14:45:00,139.61,139.64,139.55,139.55,10503.641399117858,120.3905,120.4164,120.3388,120.3388,10503.6414
2015-06-23 14:50:00,139.55,139.57,139.51,139.56,9357.88285978049,120.3388,120.356,120.3043,120.3474,9357.8829
2015-06-23 14:55:00,139.57,139.63,139.53,139.62,12201.251410401066,120.356,120.4077,120.3215,120.3991,12201.2514
2015-06-23 15:00:00,139.62,139.62,139.53,139.53,9455.328751666835,120.3991,120.3991,120.3215,120.3215,9455.3288
2015-06-23 15:05:00,139.53,139.53,139.43,139.47,9013.232126371937,120.3215,120.3215,120.2353,120.2698,9013.2321
2015-06-23 15:10:00,139.48,139.55,139.48,139.54,9551.748897322805,120.2784,120.3388,120.2784,120.3301,9551.7489
2015-06-23 15:15:00,139.54,139.59,139.54,139.59,12096.62529490204,120.3301,120.3732,120.3301,120.3732,12096.6253
2015-06-23 15:20:00,139.6,139.63,139.58,139.63,14069.135295927788,120.3819,120.4077,120.3646,120.4077,14069.1353
2015-06-23 15:25:00,139.62,139.63,139.59,139.59,18053.13365473381,120.3991,120.4077,120.3732,120.3732,18053.1337
2015-06-23 15:30:00,139.59,139.63,139.55,139.63,13456.764796389372,120.3732,120.4077,120.3388,120.4077,13456.7648
2015-06-23 15:35:00,139.62,139.63,139.58,139.6,25506.20576469381,120.3991,120.4077,120.3646,120.3819,25506.2058
2015-06-23 15:40:00,139.61,139.67,139.61,139.67,18301.36424248641,120.3905,120.4422,120.3905,120.4422,18301.3642
2015-06-23 15:45:00,139.65,139.66,139.6,139.61,17226.38219304544,120.425,120.4336,120.3819,120.3905,17226.3822
2015-06-23 15:50:00,139.61,139.64,139.59,139.6,18378.295209765103,120.3905,120.4164,120.3732,120.3819,18378.2952
2015-06-23 15:55:00,139.6,139.61,139.56,139.6,31204.22607446917,120.3819,120.3905,120.3474,120.3819,31204.2261
2015-06-24 09:30:00,139.23,139.23,138.83,139.03,9354.805621089345,120.0628,120.0628,119.7179,119.8903,9354.8056
2015-06-24 09:35:00,138.99,139.28,138.84,139.06,18270.59185557493,119.8558,120.1059,119.7265,119.9162,18270.5919
2015-06-24 09:40:00,139.01,139.15,138.99,139.08,12460.765206687864,119.8731,119.9938,119.8558,119.9335,12460.7652
2015-06-24 09:45:00,139.0,139.0,138.54,138.62,10114.883577802852,119.8645,119.8645,119.4678,119.5368,10114.8836
2015-06-24 09:50:00,138.63,138.63,138.37,138.45,12762.33459842035,119.5454,119.5454,119.3212,119.3902,12762.3346
2015-06-24 09:55:00,138.46,138.63,138.37,138.63,19815.36567853113,119.3988,119.5454,119.3212,119.5454,19815.3657
2015-06-24 10:00:00,138.61,139.09,138.59,138.83,22641.296543235203,119.5282,119.9421,119.5109,119.7179,22641.2965
2015-06-24 10:05:00,138.82,138.94,138.62,138.69,10052.313057749512,119.7092,119.8127,119.5368,119.5971,10052.3131
2015-06-24 10:10:00,138.7,138.74,138.6,138.73,12025.84880500564,119.6058,119.6403,119.5195,119.6316,12025.8488
2015-06-24 10:15:00,138.71,138.79,138.67,138.77,14083.495743153144,119.6144,119.6834,119.5799,119.6661,14083.4957
2015-06-24 10:20:00,138.78,138.8,138.63,138.66,15867.26843778849,119.6748,119.692,119.5454,119.5713,15867.2684
2015-06-24 10:25:00,138.65,139.02,138.65,138.99,16425.274387116628,119.5627,119.8817,119.5627,119.8558,16425.2744
2015-06-24 10:30:00,139.02,139.18,138.85,138.85,21357.062262796186,119.8817,120.0197,119.7351,119.7351,21357.0623
2015-06-24 10:35:00,138.86,138.96,138.85,138.91,8419.325058980408,119.7437,119.83,119.7351,119.7869,8419.3251
2015-06-24 10:40:00,138.95,139.15,138.95,139.13,5971.894553287517,119.8214,119.9938,119.8214,119.9766,5971.8946
2015-06-24 10:45:00,139.12,139.15,138.96,138.96,7128.936301159093,119.9679,119.9938,119.83,119.83,7128.9363
2015-06-24 10:50:00,138.97,139.0,138.83,138.84,6769.925120525182,119.8386,119.8645,119.7179,119.7265,6769.9251
2015-06-24 10:55:00,138.87,138.94,138.79,138.93,7667.45307210996,119.7524,119.8127,119.6834,119.8041,7667.4531
2015-06-24 11:00:00,138.91,138.91,138.76,138.76,3490.614421991999,119.7869,119.7869,119.6575,119.6575,3490.6144
2015-06-24 11:05:00,138.76,138.85,138.74,138.85,3620.8841932505898,119.6575,119.7351,119.6403,119.7351,3620.8842
2015-06-24 11:10:00,138.83,139.05,138.81,139.01,14596.368858344444,119.7179,119.9076,119.7006,119.8731,14596.3689
2015-06-24 11:15:00,139.01,139.06,138.93,139.03,7644.886655041542,119.8731,119.9162,119.8041,119.8903,7644.8867
2015-06-24 11:20:00,139.06,139.12,139.03,139.05,8561.90378500359,119.9162,119.9679,119.8903,119.9076,8561.9038
2015-06-24 11:25:00,139.05,139.24,139.03,139.24,7186.378090060519,119.9076,120.0714,119.8903,120.0714,7186.3781
2015-06-24 11:30:00,139.24,139.4,139.24,139.32,7432.557185352343,120.0714,120.2094,120.0714,120.1404,7432.5572
2015-06-24 11:35:00,139.29,139.29,139.13,139.2,3908.093137757719,120.1145,120.1145,119.9766,120.0369,3908.0931
2015-06-24 11:40:00,139.14,139.3,139.1,139.28,6507.334085547235,119.9852,120.1232,119.9507,120.1059,6507.3341
2015-06-24 11:45:00,139.24,139.25,139.18,139.19,6498.102369473792,120.0714,120.0801,120.0197,120.0283,6498.1024
2015-06-24 11:50:00,139.18,139.37,139.14,139.3,12103.80551851472,120.0197,120.1835,119.9852,120.1232,12103.8055
2015-06-24 11:55:00,139.26,139.3,139.17,139.2,5345.163606523746,120.0887,120.1232,120.0111,120.0369,5345.1636
2015-06-24 12:00:00,139.17,139.17,138.93,139.02,5662.11919171197,120.0111,120.0111,119.8041,119.8817,5662.1192
2015-06-24 12:05:00,139.04,139.11,139.01,139.09,10052.313057749512,119.899,119.9593,119.8731,119.9421,10052.3131
2015-06-24 12:10:00,139.09,139.34,138.98,139.33,11220.638014155298,119.9421,120.1577,119.8472,120.149,11220.638
2015-06-24 12:15:00,139.3,139.33,139.12,139.13,11762.232023797313,120.1232,120.149,119.9679,119.9766,11762.232
2015-06-24 12:20:00,139.12,139.13,139.03,139.04,7908.503436249872,119.9679,119.9766,119.8903,119.899,7908.5034
2015-06-24 12:25:00,139.05,139.05,138.91,138.94,6125.756487844907,119.9076,119.9076,119.7869,119.8127,6125.7565
2015-06-24 12:30:00,138.9,138.95,138.88,138.91,7132.013539850241,119.7782,119.8214,119.761,119.7869,7132.0135
2015-06-24 12:35:00,138.89,138.96,138.87,138.92,5643.655759565083,119.7696,119.83,119.7524,119.7955,5643.6558
2015-06-24 12:40:00,138.91,138.91,138.87,138.87,5533.900912914145,119.7869,119.7869,119.7524,119.7524,5533.9009
2015-06-24 12:45:00,138.86,138.95,138.85,138.95,8358.806031387834,119.7437,119.8214,119.7351,119.8214,8358.806
2015-06-24 12:50:00,138.96,138.96,138.84,138.86,6841.727356651964,119.83,119.83,119.7265,119.7437,6841.7274
2015-06-24 12:55:00,138.9,138.96,138.9,138.96,5546.209867678736,119.7782,119.83,119.7782,119.83,5546.2099
2015-06-24 13:00:00,138.94,138.97,138.83,138.84,8343.419837932095,119.8127,119.8386,119.7179,119.7265,8343.4198
2015-06-24 13:05:00,138.82,138.86,138.82,138.85,4297.876705303108,119.7092,119.7437,119.7092,119.7351,4297.8767
2015-06-24 13:10:00,138.84,138.88,138.82,138.88,4821.007282798236,119.7265,119.761,119.7092,119.761,4821.0073
2015-06-24 13:15:00,138.86,138.86,138.77,138.77,3236.229356857113,119.7437,119.7437,119.6661,119.6661,3236.2294
2015-06-24 13:20:00,138.79,138.8,138.66,138.66,6661.196020104626,119.6834,119.692,119.5713,119.5713,6661.196
2015-06-24 13:25:00,138.65,138.69,138.56,138.59,3575.751359113755,119.5627,119.5971,119.485,119.5109,3575.7514
2015-06-24 13:30:00,138.56,138.68,138.54,138.68,3495.743153143912,119.485,119.5885,119.4678,119.5885,3495.7432
2015-06-24 13:35:00,138.69,138.71,138.65,138.67,4205.559544568673,119.5971,119.6144,119.5627,119.5799,4205.5595
2015-06-24 13:40:00,138.66,138.7,138.6,138.7,6827.366909426608,119.5713,119.6058,119.5195,119.6058,6827.3669
2015-06-24 13:45:00,138.69,138.72,138.67,138.7,5969.843060826751,119.5971,119.623,119.5799,119.6058,5969.8431
2015-06-24 13:50:00,138.68,138.69,138.65,138.68,3948.09724074264,119.5885,119.5971,119.5627,119.5885,3948.0972
2015-06-24 13:55:00,138.67,138.77,138.66,138.77,9101.44630218484,119.5799,119.6661,119.5713,119.6661,9101.4463
2015-06-24 14:00:00,138.78,138.79,138.72,138.74,6011.898656272438,119.6748,119.6834,119.623,119.6403,6011.8987
2015-06-24 14:05:00,138.73,138.74,138.68,138.71,9758.949635860088,119.6316,119.6403,119.5885,119.6144,9758.9496
2015-06-24 14:10:00,138.72,138.72,138.68,138.69,11995.076418094162,119.623,119.623,119.5885,119.5971,11995.0764
2015-06-24 14:15:00,138.68,138.71,138.66,138.69,16859.165042568467,119.5885,119.6144,119.5713,119.5971,16859.165
2015-06-24 14:20:00,138.68,138.71,138.68,138.7,8384.4496871474,119.5885,119.6144,119.5885,119.6058,8384.4497
2015-06-24 14:25:00,138.69,138.69,138.63,138.65,9728.17724894861,119.5971,119.5971,119.5454,119.5627,9728.1772
2015-06-24 14:30:00,138.65,138.72,138.64,138.69,10897.527951584778,119.5627,119.623,119.554,119.5971,10897.528
2015-06-24 14:35:00,138.68,138.85,138.64,138.82,10871.884295825212,119.5885,119.7351,119.554,119.7092,10871.8843
2015-06-24 14:40:00,138.8,138.82,138.78,138.78,3815.775977023284,119.692,119.7092,119.6748,119.6748,3815.776
2015-06-24 14:45:00,138.79,138.8,138.76,138.76,6416.042671043184,119.6834,119.692,119.6575,119.6575,6416.0427
2015-06-24 14:50:00,138.76,138.86,138.71,138.85,10327.21304749205,119.6575,119.7437,119.6144,119.7351,10327.213
2015-06-24 14:55:00,138.85,138.86,138.77,138.77,5439.532259718945,119.7351,119.7437,119.6661,119.6661,5439.5323
2015-06-24 15:00:00,138.76,138.83,138.73,138.76,13357.26741204226,119.6575,119.7179,119.6316,119.6575,13357.2674
2015-06-24 15:05:00,138.76,138.76,138.64,138.64,8141.347830546722,119.6575,119.6575,119.554,119.554,8141.3478
2015-06-24 15:10:00,138.65,138.65,138.57,138.62,11521.1816596574,119.5627,119.5627,119.4937,119.5368,11521.1817
2015-06-24 15:15:00,138.6,138.64,138.59,138.64,5129.756898143399,119.5195,119.554,119.5109,119.554,5129.7569
2015-06-24 15:20:00,138.64,138.71,138.61,138.66,12600.2666940199,119.554,119.6144,119.5282,119.5713,12600.2667
2015-06-24 15:25:00,138.67,138.74,138.67,138.72,9921.017540260538,119.5799,119.6403,119.5799,119.623,9921.0175
2015-06-24 15:30:00,138.72,138.72,138.65,138.66,10988.819366088828,119.623,119.623,119.5627,119.5713,10988.8194
2015-06-24 15:35:00,138.67,138.67,138.45,138.48,14044.517386398604,119.5799,119.5799,119.3902,119.4161,14044.5174
2015-06-24 15:40:00,138.46,138.48,138.41,138.44,16025.23335726741,119.3988,119.4161,119.3557,119.3816,16025.2334
2015-06-24 15:45:00,138.45,138.45,138.22,138.22,21216.535029233768,119.3902,119.3902,119.1918,119.1918,21216.535
2015-06-24 15:50:00,138.23,138.27,138.19,138.22,34907.16996615037,119.2005,119.235,119.166,119.1918,34907.17
2015-06-24 15:55:00,138.22,138.29,138.19,138.19,58400.86162683352,119.1918,119.2522,119.166,119.166,58400.8616
2015-06-25 09:30:00,138.23,138.41,138.06,138.17,14308.134167606931,119.2005,119.3557,119.0539,119.1487,14308.1342
2015-06-25 09:35:00,138.08,138.19,137.96,138.0,3933.736793517284,119.0711,119.166,118.9676,119.0021,3933.7368
2015-06-25 09:40:00,137.84,137.97,137.75,137.91,1841.2144835367728,118.8642,118.9763,118.7866,118.9245,1841.2145
2015-06-25 09:45:00,137.91,137.92,137.64,137.73,4206.585290799057,118.9245,118.9331,118.6917,118.7693,4206.5853
2015-06-25 09:50:00,137.81,137.91,137.7,137.78,1743.7685916504256,118.8383,118.9245,118.7434,118.8124,1743.7686
2015-06-25 09:55:00,137.78,137.89,137.7,137.76,10032.823879372245,118.8124,118.9073,118.7434,118.7952,10032.8239
2015-06-25 10:00:00,137.82,137.92,137.75,137.87,7002.769514822033,118.8469,118.9331,118.7866,118.89,7002.7695
2015-06-25 10:05:00,137.82,137.86,137.55,137.81,14872.294594317364,118.8469,118.8814,118.6141,118.8383,14872.2946
2015-06-25 10:10:00,137.93,138.55,137.93,138.55,6019.078879885116,118.9418,119.4764,118.9418,119.4764,6019.0789
2015-06-25 10:15:00,138.49,138.54,138.37,138.48,5111.293465996512,119.4247,119.4678,119.3212,119.4161,5111.2935
2015-06-25 10:20:00,138.44,138.55,138.43,138.55,3399.3230074879475,119.3816,119.4764,119.3729,119.4764,3399.323
2015-06-25 10:25:00,138.53,138.53,138.32,138.39,6067.288952713098,119.4592,119.4592,119.2781,119.3384,6067.289
2015-06-25 10:30:00,138.44,138.46,138.29,138.41,8248.025438506513,119.3816,119.3988,119.2522,119.3557,8248.0254
2015-06-25 10:35:00,138.43,138.44,138.33,138.42,9365.063083393168,119.3729,119.3816,119.2867,119.3643,9365.0631
2015-06-25 10:40:00,138.38,138.44,138.33,138.44,14488.66550415427,119.3298,119.3816,119.2867,119.3816,14488.6655
2015-06-25 10:45:00,138.44,138.44,138.35,138.36,29438.916811980715,119.3816,119.3816,119.304,119.3126,29438.9168
2015-06-25 10:50:00,138.41,138.44,138.36,138.42,7121.756077546414,119.3557,119.3816,119.3126,119.3643,7121.7561
2015-06-25 10:55:00,138.4,138.53,138.4,138.53,8501.384757411017,119.3471,119.4592,119.3471,119.4592,8501.3848
2015-06-25 11:00:00,138.54,138.7,138.53,138.65,10640.065647758744,119.4678,119.6058,119.4592,119.5627,10640.0656
2015-06-25 11:05:00,138.66,138.66,138.49,138.51,23951.174479433783,119.5713,119.5713,119.4247,119.4419,23951.1745
2015-06-25 11:10:00,138.53,138.79,138.51,138.68,4290.696481690429,119.4592,119.6834,119.4419,119.5885,4290.6965
2015-06-25 11:15:00,138.68,138.73,138.59,138.6,6821.212432044312,119.5885,119.6316,119.5109,119.5195,6821.2124
2015-06-25 11:20:00,138.59,138.65,138.59,138.61,5428.249051184736,119.5109,119.5627,119.5109,119.5282,5428.2491
2015-06-25 11:25:00,138.59,138.68,138.58,138.67,10671.863780900603,119.5109,119.5885,119.5023,119.5799,10671.8638
2015-06-25 11:30:00,138.64,138.69,138.6,138.6,13768.591650425684,119.554,119.5971,119.5195,119.5195,13768.5917
2015-06-25 11:35:00,138.58,138.6,138.46,138.48,3948.09724074264,119.5023,119.5195,119.3988,119.4161,3948.0972
2015-06-25 11:40:00,138.49,138.49,138.44,138.48,6534.003487537183,119.4247,119.4247,119.3816,119.4161,6534.0035
2015-06-25 11:45:00,138.47,138.48,138.45,138.47,2359.216329879988,119.4074,119.4161,119.3902,119.4074,2359.2163
2015-06-25 11:50:00,138.47,138.47,138.41,138.41,2489.4861011385783,119.4074,119.4074,119.3557,119.3557,2489.4861
2015-06-25 11:55:00,138.45,138.5,138.45,138.47,2690.5323622935684,119.3902,119.4333,119.3902,119.4074,2690.5324
2015-06-25 12:00:00,138.47,138.51,138.38,138.41,4654.836393476254,119.4074,119.4419,119.3298,119.3557,4654.8364
2015-06-25 12:05:00,138.41,138.45,138.4,138.44,3219.817417170992,119.3557,119.3902,119.3471,119.3816,3219.8174
2015-06-25 12:10:00,138.43,138.46,138.4,138.42,10650.32311006257,119.3729,119.3988,119.3471,119.3643,10650.3231
2015-06-25 12:15:00,138.43,138.46,138.41,138.43,3072.109959995897,119.3729,119.3988,119.3557,119.3729,3072.11
2015-06-25 12:20:00,138.43,138.44,138.39,138.41,10508.770130269771,119.3729,119.3816,119.3384,119.3557,10508.7701
2015-06-25 12:25:00,138.39,138.43,138.39,138.42,2872.089445071289,119.3384,119.3729,119.3384,119.3643,2872.0894
2015-06-25 12:30:00,138.41,138.47,138.39,138.47,3849.6256026259102,119.3557,119.4074,119.3384,119.4074,3849.6256
2015-06-25 12:35:00,138.46,138.51,138.42,138.49,1795.0559031695557,119.3988,119.4419,119.3643,119.4247,1795.0559
2015-06-25 12:40:00,138.48,138.51,138.4,138.4,18493.178787567955,119.4161,119.4419,119.3471,119.3471,18493.1788
2015-06-25 12:45:00,138.4,138.46,138.39,138.46,1948.9178377269463,119.3471,119.3988,119.3384,119.3988,1948.9178
2015-06-25 12:50:00,138.45,138.47,138.41,138.44,2979.7927992614627,119.3902,119.4074,119.3557,119.3816,2979.7928
2015-06-25 12:55:00,138.44,138.44,138.4,138.4,4513.283413683455,119.3816,119.3816,119.3471,119.3471,4513.2834
2015-06-25 13:00:00,138.4,138.4,138.3,138.32,6982.254590214381,119.3471,119.3471,119.2608,119.2781,6982.2546
2015-06-25 13:05:00,138.33,138.4,138.32,138.38,9435.839573289568,119.2867,119.3471,119.2781,119.3298,9435.8396
2015-06-25 13:10:00,138.41,138.55,138.4,138.54,5646.732998256231,119.3557,119.4764,119.3471,119.4678,5646.733
2015-06-25 13:15:00,138.55,138.66,138.54,138.63,9539.43994255821,119.4764,119.5713,119.4678,119.5454,9539.4399
2015-06-25 13:20:00,138.63,138.63,138.47,138.48,3014.668171094472,119.5454,119.5454,119.4074,119.4161,3014.6682
2015-06-25 13:25:00,138.49,138.51,138.47,138.5,2256.6417068417272,119.4247,119.4419,119.4074,119.4333,2256.6417
2015-06-25 13:30:00,138.49,138.49,138.44,138.45,5778.0285157452045,119.4247,119.4247,119.3816,119.3902,5778.0285
2015-06-25 13:35:00,138.45,138.47,138.42,138.47,5728.792696686839,119.3902,119.4074,119.3643,119.4074,5728.7927
2015-06-25 13:40:00,138.47,138.56,138.41,138.54,7810.031798133142,119.4074,119.485,119.3557,119.4678,7810.0318
2015-06-25 13:45:00,138.56,138.61,138.54,138.61,4734.844599446097,119.485,119.5282,119.4678,119.5282,4734.8446
2015-06-25 13:50:00,138.59,138.6,138.5,138.54,4329.674838444968,119.5109,119.5195,119.4333,119.4678,4329.6748
2015-06-25 13:55:00,138.56,138.57,138.53,138.57,3392.1427838752693,119.485,119.4937,119.4592,119.4937,3392.1428
2015-06-25 14:00:00,138.59,138.59,138.47,138.47,10718.022361267822,119.5109,119.5109,119.4074,119.4074,10718.0224
2015-06-25 14:05:00,138.46,138.47,138.4,138.43,4001.436044722536,119.3988,119.4074,119.3471,119.3729,4001.436
2015-06-25 14:10:00,138.41,138.41,138.24,138.29,12321.263719355831,119.3557,119.3557,119.2091,119.2522,12321.2637
2015-06-25 14:15:00,138.29,138.39,138.28,138.38,5744.178890142579,119.2522,119.3384,119.2436,119.3298,5744.1789
2015-06-25 14:20:00,138.38,138.38,138.31,138.33,7784.388142373577,119.3298,119.3298,119.2695,119.2867,7784.3881
2015-06-25 14:25:00,138.31,138.31,138.08,138.09,9627.654118371114,119.2695,119.2695,119.0711,119.0797,9627.6541
2015-06-25 14:30:00,138.08,138.1,138.04,138.08,9124.012719253256,119.0711,119.0884,119.0366,119.0711,9124.0127
2015-06-25 14:35:00,138.08,138.13,138.02,138.11,13765.514411734535,119.0711,119.1142,119.0194,119.097,13765.5144
2015-06-25 14:40:00,138.11,138.26,138.11,138.26,7718.74038362909,119.097,119.2263,119.097,119.2263,7718.7404
2015-06-25 14:45:00,138.26,138.3,138.22,138.3,12947.9946661196,119.2263,119.2608,119.1918,119.2608,12947.9947
2015-06-25 14:50:00,138.29,138.29,138.18,138.22,8652.169453277258,119.2522,119.2522,119.1574,119.1918,8652.1695
2015-06-25 14:55:00,138.21,138.28,138.17,138.23,11590.932403323415,119.1832,119.2436,119.1487,119.2005,11590.9324
2015-06-25 15:00:00,138.23,138.35,138.18,138.35,16432.454610729306,119.2005,119.304,119.1574,119.304,16432.4546
2015-06-25 15:05:00,138.35,138.46,138.32,138.46,8923.992204328648,119.304,119.3988,119.2781,119.3988,8923.9922
2015-06-25 15:10:00,138.45,138.45,138.38,138.41,8161.862755154374,119.3902,119.3902,119.3298,119.3557,8161.8628
2015-06-25 15:15:00,138.38,138.43,138.31,138.37,12161.247307416144,119.3298,119.3729,119.2695,119.3212,12161.2473
2015-06-25 15:20:00,138.38,138.49,138.38,138.49,8471.63811672992,119.3298,119.4247,119.3298,119.4247,8471.6381
2015-06-25 15:25:00,138.49,138.51,138.45,138.48,8699.353779874858,119.4247,119.4419,119.3902,119.4161,8699.3538
2015-06-25 15:30:00,138.47,138.5,138.41,138.41,15329.777413068006,119.4074,119.4333,119.3557,119.3557,15329.7774
2015-06-25 15:35:00,138.42,138.42,138.4,138.41,10177.454097856187,119.3643,119.3643,119.3471,119.3557,10177.4541
2015-06-25 15:40:00,138.41,138.54,138.4,138.52,43709.09836906349,119.3557,119.4678,119.3471,119.4505,43709.0984
2015-06-25 15:45:00,138.51,138.55,138.48,138.51,17150.476971997126,119.4419,119.4764,119.4161,119.4419,17150.477
2015-06-25 15:50:00,138.52,138.52,138.43,138.44,29603.03620884193,119.4505,119.4505,119.3729,119.3816,29603.0362
2015-06-25 15:55:00,138.43,138.49,138.35,138.35,60635.96266283721,119.3729,119.4247,119.304,119.304,60635.9627
2015-06-26 09:30:00,138.73,138.89,138.26,138.88,6769.925120525182,119.6316,119.7696,119.2263,119.761,6769.9251
2015-06-26 09:35:00,138.6,138.7,138.13,138.22,5642.6300133347,119.5195,119.6058,119.1142,119.1918,5642.63
2015-06-26 09:40:00,138.34,138.76,138.34,138.61,3925.530823674223,119.2953,119.6575,119.2953,119.5282,3925.5308
2015-06-26 09:45:00,138.67,138.79,138.62,138.72,2410.503641399118,119.5799,119.6834,119.5368,119.623,2410.5036
2015-06-26 09:50:00,138.7,138.7,138.62,138.63,1589.9066570930352,119.6058,119.6058,119.5368,119.5454,1589.9067
2015-06-26 09:55:00,138.64,138.78,138.53,138.71,7945.430300543645,119.554,119.6748,119.4592,119.6144,7945.4303
2015-06-26 10:00:00,138.74,138.93,138.65,138.67,6161.657605908298,119.6403,119.8041,119.5627,119.5799,6161.6576
2015-06-26 10:05:00,138.74,138.74,138.53,138.64,6889.937429479946,119.6403,119.6403,119.4592,119.554,6889.9374
2015-06-26 10:10:00,138.6,138.63,138.51,138.51,3056.7237665401576,119.5195,119.5454,119.4419,119.4419,3056.7238
2015-06-26 10:15:00,138.55,138.7,138.52,138.59,11899.68201866858,119.4764,119.6058,119.4505,119.5109,11899.682
2015-06-26 10:20:00,138.54,138.67,138.44,138.44,4211.714021950969,119.4678,119.5799,119.3816,119.3816,4211.714
2015-06-26 10:25:00,138.48,138.74,138.43,138.62,4031.182685403631,119.4161,119.6403,119.3729,119.5368,4031.1827
2015-06-26 10:30:00,138.64,138.72,138.52,138.52,2051.4924607652065,119.554,119.623,119.4505,119.4505,2051.4925
2015-06-26 10:35:00,138.56,138.7,138.56,138.66,3138.783464970766,119.485,119.6058,119.485,119.5713,3138.7835
2015-06-26 10:40:00,138.61,138.64,138.52,138.53,7077.648989639963,119.5282,119.554,119.4505,119.4592,7077.649
2015-06-26 10:45:00,138.55,138.55,138.41,138.41,1446.3021848394706,119.4764,119.4764,119.3557,119.3557,1446.3022
2015-06-26 10:50:00,138.47,138.5,138.44,138.48,1437.0704687660273,119.4074,119.4333,119.3816,119.4161,1437.0705
2015-06-26 10:55:00,138.48,138.48,138.26,138.36,4405.580059493282,119.4161,119.4161,119.2263,119.3126,4405.5801
2015-06-26 11:00:00,138.3,138.46,138.3,138.39,7281.772489486101,119.2608,119.3988,119.2608,119.3384,7281.7725
2015-06-26 11:05:00,138.33,138.5,138.33,138.5,1847.3689609190685,119.2867,119.4333,119.2867,119.4333,1847.369
2015-06-26 11:10:00,138.51,138.6,138.49,138.57,13384.962560262593,119.4419,119.5195,119.4247,119.4937,13384.9626
2015-06-26 11:15:00,138.57,138.65,138.56,138.58,2368.448045953431,119.4937,119.5627,119.485,119.5023,2368.448
2015-06-26 11:20:00,138.58,138.58,138.38,138.38,1025.7462303826032,119.5023,119.5023,119.3298,119.3298,1025.7462
2015-06-26 11:25:00,138.46,138.49,138.42,138.42,2212.5346189352754,119.3988,119.4247,119.3643,119.3643,2212.5346
2015-06-26 11:30:00,138.44,138.45,138.32,138.34,2217.6633500871885,119.3816,119.3902,119.2781,119.2953,2217.6634
2015-06-26 11:35:00,138.39,138.4,138.3,138.3,422.60744691763256,119.3384,119.3471,119.2608,119.2608,422.6074
2015-06-26 11:40:00,138.33,138.36,138.21,138.22,2537.6961739665608,119.2867,119.3126,119.1832,119.1918,2537.6962
2015-06-26 11:45:00,138.23,138.29,138.21,138.26,2711.047286901221,119.2005,119.2522,119.1832,119.2263,2711.0473
2015-06-26 11:50:00,138.2,138.24,138.09,138.17,4115.293876295004,119.1746,119.2091,119.0797,119.1487,4115.2939
2015-06-26 11:55:00,138.2,138.2,138.16,138.17,820.5969843060826,119.1746,119.1746,119.1401,119.1487,820.597
2015-06-26 12:00:00,138.24,138.31,138.24,138.29,2564.365575956508,119.2091,119.2695,119.2091,119.2522,2564.3656
2015-06-26 12:05:00,138.24,138.38,138.24,138.38,1846.343214688686,119.2091,119.3298,119.2091,119.3298,1846.3432
2015-06-26 12:10:00,138.38,138.41,138.35,138.35,2256.6417068417272,119.3298,119.3557,119.304,119.304,2256.6417
2015-06-26 12:15:00,138.39,138.41,138.37,138.37,2317.160734434301,119.3384,119.3557,119.3212,119.3212,2317.1607
2015-06-26 12:20:00,138.41,138.41,138.25,138.25,2387.9372243307007,119.3557,119.3557,119.2177,119.2177,2387.9372
2015-06-26 12:25:00,138.28,138.4,138.28,138.36,2829.00810339522,119.2436,119.3471,119.2436,119.3126,2829.0081
2015-06-26 12:30:00,138.33,138.37,138.23,138.24,2974.6640681095496,119.2867,119.3212,119.2005,119.2091,2974.6641
2015-06-26 12:35:00,138.22,138.27,138.04,138.08,3731.664786131911,119.1918,119.235,119.0366,119.0711,3731.6648
2015-06-26 12:40:00,138.09,138.09,137.98,137.99,1230.895476459124,119.0797,119.0797,118.9849,118.9935,1230.8955
2015-06-26 12:45:00,137.95,137.98,137.87,137.97,3218.791670940609,118.959,118.9849,118.89,118.9763,3218.7917
2015-06-26 12:50:00,137.94,137.97,137.87,137.89,3507.026361678121,118.9504,118.9763,118.89,118.9073,3507.0264
2015-06-26 12:55:00,137.89,137.89,137.75,137.77,3544.978972202277,118.9073,118.9073,118.7866,118.8038,3544.979
2015-06-26 13:00:00,137.74,138.0,137.73,137.98,2154.067083803467,118.7779,119.0021,118.7693,118.9849,2154.0671
2015-06-26 13:05:00,137.91,137.91,137.82,137.88,1494.512257667453,118.9245,118.9245,118.8469,118.8987,1494.5123
2015-06-26 13:10:00,137.89,137.93,137.81,137.88,9537.388450097444,118.9073,118.9418,118.8383,118.8987,9537.3885
2015-06-26 13:15:00,137.87,137.95,137.77,137.9,10488.25520566212,118.89,118.959,118.8038,118.9159,10488.2552
2015-06-26 13:20:00,137.88,137.91,137.77,137.91,1846.343214688686,118.8987,118.9245,118.8038,118.9245,1846.3432
2015-06-26 13:25:00,137.9,138.07,137.9,138.06,7914.657913632167,118.9159,119.0625,118.9159,119.0539,7914.6579
2015-06-26 13:30:00,138.06,138.06,137.92,137.99,1334.495845727767,119.0539,119.0539,118.9331,118.9935,1334.4958
2015-06-26 13:35:00,138.01,138.08,137.99,138.08,2373.5767771053443,119.0108,119.0711,118.9935,119.0711,2373.5768
2015-06-26 13:40:00,138.08,138.33,138.08,138.23,3077.2386911478097,119.0711,119.2867,119.0711,119.2005,3077.2387
2015-06-26 13:45:00,138.28,138.33,138.14,138.18,1948.9178377269463,119.2436,119.2867,119.1229,119.1574,1948.9178
2015-06-26 13:50:00,138.21,138.22,138.16,138.16,1646.3226997640784,119.1832,119.1918,119.1401,119.1401,1646.3227
2015-06-26 13:55:00,138.14,138.16,138.1,138.1,1605.292850548774,119.1229,119.1401,119.0884,119.0884,1605.2929
2015-06-26 14:00:00,138.05,138.12,138.03,138.1,3725.510308749615,119.0453,119.1056,119.028,119.0884,3725.5103
2015-06-26 14:05:00,138.05,138.07,138.01,138.04,2837.214073238281,119.0453,119.0625,119.0108,119.0366,2837.2141
2015-06-26 14:10:00,138.06,138.06,137.93,137.99,3805.5185147194575,119.0539,119.0539,118.9418,118.9935,3805.5185
2015-06-26 14:15:00,138.02,138.14,138.02,138.06,3524.464047594625,119.0194,119.1229,119.0194,119.0539,3524.464
2015-06-26 14:20:00,138.06,138.06,138.02,138.05,512.8731151913016,119.0539,119.0539,119.0194,119.0453,512.8731
2015-06-26 14:25:00,138.03,138.15,138.01,138.15,2171.504769719971,119.028,119.1315,119.0108,119.1315,2171.5048
2015-06-26 14:30:00,138.1,138.12,138.06,138.12,1883.27007898246,119.0884,119.1056,119.0539,119.1056,1883.2701
2015-06-26 14:35:00,138.11,138.16,138.08,138.16,4298.90245153349,119.097,119.1401,119.0711,119.1401,4298.9025
2015-06-26 14:40:00,138.15,138.15,138.04,138.04,4203.508052107908,119.1315,119.1315,119.0366,119.0366,4203.5081
2015-06-26 14:45:00,137.99,138.08,137.99,138.02,1486.3062878243925,118.9935,119.0711,118.9935,119.0194,1486.3063
2015-06-26 14:50:00,138.08,138.08,138.03,138.07,1600.1641193968612,119.0711,119.0711,119.028,119.0625,1600.1641
2015-06-26 14:55:00,138.07,138.08,137.98,138.06,6825.315416965842,119.0625,119.0711,118.9849,119.0539,6825.3154
2015-06-26 15:00:00,138.03,138.22,138.03,138.22,5877.525900092317,119.028,119.1918,119.028,119.1918,5877.5259
2015-06-26 15:05:00,138.28,138.33,138.24,138.28,3388.0397989537387,119.2436,119.2867,119.2091,119.2436,3388.0398
2015-06-26 15:10:00,138.32,138.34,138.21,138.21,2051.4924607652065,119.2781,119.2953,119.1832,119.1832,2051.4925
2015-06-26 15:15:00,138.23,138.31,138.21,138.31,7415.119499435839,119.2005,119.2695,119.1832,119.2695,7415.1195
2015-06-26 15:20:00,138.35,138.35,138.19,138.31,6344.240434916402,119.304,119.304,119.166,119.2695,6344.2404
2015-06-26 15:25:00,138.33,138.37,138.25,138.34,4408.657298184429,119.2867,119.3212,119.2177,119.2953,4408.6573
2015-06-26 15:30:00,138.34,138.41,138.32,138.37,12222.7920812391,119.2953,119.3557,119.2781,119.3212,12222.7921
2015-06-26 15:35:00,138.34,138.37,138.18,138.18,10164.119396861215,119.2953,119.3212,119.1574,119.1574,10164.1194
2015-06-26 15:40:00,138.23,138.31,138.19,138.31,10974.458918863473,119.2005,119.2695,119.166,119.2695,10974.4589
2015-06-26 15:45:00,138.31,138.36,138.22,138.24,19081.95712380757,119.2695,119.3126,119.1918,119.2091,19081.9571
2015-06-26 15:50:00,138.25,138.42,138.24,138.42,28176.22320237973,119.2177,119.3643,119.2091,119.3643,28176.2232
2015-06-26 15:55:00,138.41,138.56,138.36,138.47,66074.46917632577,119.3557,119.485,119.3126,119.4074,66074.4692
2015-06-29 09:30:00,138.92,138.92,138.16,138.63,45748.28187506411,119.7955,119.7955,119.1401,119.5454,45748.2819
2015-06-29 09:35:00,138.62,138.89,138.44,138.7,12550.00512873115,119.5368,119.7696,119.3816,119.6058,12550.0051
2015-06-29 09:40:00,138.72,139.13,138.72,139.04,63121.34577905426,119.623,119.9766,119.623,119.899,63121.3458
2015-06-29 09:45:00,139.03,139.39,139.0,139.33,30999.07682839265,119.8903,120.2008,119.8645,120.149,30999.0768
2015-06-29 09:50:00,139.35,139.35,139.12,139.31,20306.6981228844,120.1663,120.1663,119.9679,120.1318,20306.6981
2015-06-29 09:55:00,139.3,139.3,139.12,139.22,9266.59144527644,120.1232,120.1232,119.9679,120.0542,9266.5914
2015-06-29 10:00:00,139.23,139.35,139.18,139.34,11130.372345881628,120.0628,120.1663,120.0197,120.1577,11130.3723
2015-06-29 10:05:00,139.26,139.4,139.19,139.2,10595.958559852292,120.0887,120.2094,120.0283,120.0369,10595.9586
2015-06-29 10:10:00,139.23,139.42,139.14,139.41,8039.798953738845,120.0628,120.2267,119.9852,120.218,8039.799
2015-06-29 10:15:00,139.4,139.69,139.39,139.41,11124.217868499332,120.2094,120.4595,120.2008,120.218,11124.2179
2015-06-29 10:20:00,139.44,139.7,139.36,139.7,9551.748897322805,120.2439,120.4681,120.1749,120.4681,9551.7489
2015-06-29 10:25:00,139.7,139.7,139.57,139.6,4592.265873422915,120.4681,120.4681,120.356,120.3819,4592.2659
2015-06-29 10:30:00,139.64,139.74,139.46,139.74,6736.075494922556,120.4164,120.5026,120.2611,120.5026,6736.0755
2015-06-29 10:35:00,139.75,139.93,139.72,139.78,8737.306390399015,120.5112,120.6664,120.4854,120.5371,8737.3064
2015-06-29 10:40:00,139.73,139.94,139.73,139.94,9488.15263103908,120.494,120.6751,120.494,120.6751,9488.1526
2015-06-29 10:45:00,139.92,140.14,139.92,139.98,7283.823981946866,120.6578,120.8475,120.6578,120.7096,7283.824
2015-06-29 10:50:00,139.89,139.94,139.82,139.89,4982.049440968304,120.6319,120.6751,120.5716,120.6319,4982.0494
2015-06-29 10:55:00,139.91,139.91,139.72,139.72,5734.947174069135,120.6492,120.6492,120.4854,120.4854,5734.9472
2015-06-29 11:00:00,139.69,139.74,139.61,139.62,13940.91701712996,120.4595,120.5026,120.3905,120.3991,13940.917
2015-06-29 11:05:00,139.64,139.64,139.53,139.55,8158.785516463226,120.4164,120.4164,120.3215,120.3388,8158.7855
2015-06-29 11:10:00,139.49,139.51,139.39,139.39,8642.937737203816,120.287,120.3043,120.2008,120.2008,8642.9377
2015-06-29 11:15:00,139.39,139.54,139.37,139.37,10879.06451943789,120.2008,120.3301,120.1835,120.1835,10879.0645
2015-06-29 11:20:00,139.34,139.58,139.34,139.48,5843.676274489691,120.1577,120.3646,120.1577,120.2784,5843.6763
2015-06-29 11:25:00,139.47,139.47,139.28,139.38,5436.455021027798,120.2698,120.2698,120.1059,120.1922,5436.455
2015-06-29 11:30:00,139.42,139.43,139.22,139.24,6207.816186275515,120.2267,120.2353,120.0542,120.0714,6207.8162
2015-06-29 11:35:00,139.26,139.37,139.23,139.25,4414.8117755667245,120.0887,120.1835,120.0628,120.0801,4414.8118
2015-06-29 11:40:00,139.26,139.26,139.04,139.1,7827.469484049646,120.0887,120.0887,119.899,119.9507,7827.4695
2015-06-29 11:45:00,139.08,139.08,138.97,139.03,6869.422504872295,119.9335,119.9335,119.8386,119.8903,6869.4225
2015-06-29 11:50:00,139.01,139.04,138.9,138.94,8189.557903374704,119.8731,119.899,119.7782,119.8127,8189.5579
2015-06-29 11:55:00,138.93,138.97,138.9,138.91,7178.172120217458,119.8041,119.8386,119.7782,119.7869,7178.1721
2015-06-29 12:00:00,138.95,139.07,138.93,139.03,7909.529182480254,119.8214,119.9248,119.8041,119.8903,7909.5292
2015-06-29 12:05:00,139.03,139.27,139.03,139.27,7865.422094573802,119.8903,120.0973,119.8903,120.0973,7865.4221
2015-06-29 12:10:00,139.25,139.33,139.24,139.29,11622.730536465278,120.0801,120.149,120.0714,120.1145,11622.7305
2015-06-29 12:15:00,139.28,139.34,139.26,139.34,8313.673197251,120.1059,120.1577,120.0887,120.1577,8313.6732
2015-06-29 12:20:00,139.34,139.39,139.29,139.38,9462.508975279516,120.1577,120.2008,120.1145,120.1922,9462.509
2015-06-29 12:25:00,139.37,139.43,139.34,139.43,4110.165145143092,120.1835,120.2353,120.1577,120.2353,4110.1651
2015-06-29 12:30:00,139.38,139.59,139.38,139.58,10011.283208534209,120.1922,120.3732,120.1922,120.3646,10011.2832
2015-06-29 12:35:00,139.52,139.56,139.51,139.55,1128.3208534208636,120.3129,120.3474,120.3043,120.3388,1128.3209
2015-06-29 12:40:00,139.52,139.6,139.52,139.53,6321.674017847984,120.3129,120.3819,120.3129,120.3215,6321.674
2015-06-29 12:45:00,139.52,139.62,139.52,139.57,8991.6914555339,120.3129,120.3991,120.3129,120.356,8991.6915
2015-06-29 12:50:00,139.59,139.67,139.52,139.64,13321.366293978868,120.3732,120.4422,120.3129,120.4164,13321.3663
2015-06-29 12:55:00,139.66,139.68,139.61,139.66,5970.868807057133,120.4336,120.4509,120.3905,120.4336,5970.8688
2015-06-29 13:00:00,139.65,139.67,139.55,139.58,5533.900912914145,120.425,120.4422,120.3388,120.3646,5533.9009
2015-06-29 13:05:00,139.56,139.57,139.52,139.52,3595.2405374910245,120.3474,120.356,120.3129,120.3129,3595.2405
2015-06-29 13:10:00,139.53,139.55,139.38,139.38,7299.210175402605,120.3215,120.3388,120.1922,120.1922,7299.2102
2015-06-29 13:15:00,139.37,139.54,139.37,139.52,5405.68263411632,120.1835,120.3301,120.1835,120.3129,5405.6826
2015-06-29 13:20:00,139.51,139.6,139.5,139.52,5949.328136219099,120.3043,120.3819,120.2956,120.3129,5949.3281
2015-06-29 13:25:00,139.53,139.53,139.47,139.48,5718.535234383014,120.3215,120.3215,120.2698,120.2784,5718.5352
2015-06-29 13:30:00,139.51,139.59,139.47,139.49,5548.261360139501,120.3043,120.3732,120.2698,120.287,5548.2614
2015-06-29 13:35:00,139.5,139.5,139.38,139.46,5890.860601087291,120.2956,120.2956,120.1922,120.2611,5890.8606
2015-06-29 13:40:00,139.45,139.47,139.28,139.31,5490.819571238076,120.2525,120.2698,120.1059,120.1318,5490.8196
2015-06-29 13:45:00,139.29,139.4,139.27,139.38,9051.184736896092,120.1145,120.2094,120.0973,120.1922,9051.1847
2015-06-29 13:50:00,139.37,139.37,139.3,139.3,5188.224433275207,120.1835,120.1835,120.1232,120.1232,5188.2244
2015-06-29 13:55:00,139.33,139.47,139.29,139.42,8814.23735767771,120.149,120.2698,120.1145,120.2267,8814.2374
2015-06-29 14:00:00,139.41,139.43,139.36,139.36,2798.2357164837417,120.218,120.2353,120.1749,120.1749,2798.2357
2015-06-29 14:05:00,139.34,139.35,139.27,139.29,5685.71135501077,120.1577,120.1663,120.0973,120.1145,5685.7114
2015-06-29 14:10:00,139.28,139.28,139.14,139.14,6009.8471638116725,120.1059,120.1059,119.9852,119.9852,6009.8472
2015-06-29 14:15:00,139.17,139.21,139.1,139.12,9162.991076007796,120.0111,120.0456,119.9507,119.9679,9162.9911
2015-06-29 14:20:00,139.1,139.11,138.98,139.0,6142.168427531029,119.9507,119.9593,119.8472,119.8645,6142.1684
2015-06-29 14:25:00,139.02,139.02,138.88,138.89,9026.566827366907,119.8817,119.8817,119.761,119.7696,9026.5668
2015-06-29 14:30:00,138.9,138.9,138.68,138.69,5980.100523130577,119.7782,119.7782,119.5885,119.5971,5980.1005
2015-06-29 14:35:00,138.71,138.99,138.71,138.98,13869.11478100318,119.6144,119.8558,119.6144,119.8472,13869.1148
2015-06-29 14:40:00,138.97,139.0,138.89,138.99,8657.298184429172,119.8386,119.8645,119.7696,119.8558,8657.2982
2015-06-29 14:45:00,139.02,139.21,138.99,139.0,17895.168735254898,119.8817,120.0456,119.8558,119.8645,17895.1687
2015-06-29 14:50:00,139.0,139.03,138.96,138.97,5226.177043799364,119.8645,119.8903,119.83,119.8386,5226.177
2015-06-29 14:55:00,138.94,138.98,138.83,138.85,6487.844907169966,119.8127,119.8472,119.7179,119.7351,6487.8449
2015-06-29 15:00:00,138.83,138.87,138.74,138.74,6499.128115704175,119.7179,119.7524,119.6403,119.6403,6499.1281
2015-06-29 15:05:00,138.73,138.79,138.71,138.72,7891.065750333367,119.6316,119.6834,119.6144,119.623,7891.0658
2015-06-29 15:10:00,138.72,138.92,138.71,138.9,25214.89383526516,119.623,119.7955,119.6144,119.7782,25214.8938
2015-06-29 15:15:00,138.88,138.96,138.73,138.92,17419.222484357368,119.761,119.83,119.6316,119.7955,17419.2225
2015-06-29 15:20:00,138.92,139.12,138.87,139.07,19075.80264642528,119.7955,119.9679,119.7524,119.9248,19075.8026
2015-06-29 15:25:00,139.09,139.09,138.86,138.86,14089.65022053544,119.9421,119.9421,119.7437,119.7437,14089.6502
2015-06-29 15:30:00,138.83,138.94,138.69,138.86,28083.906041645296,119.7179,119.8127,119.5971,119.7437,28083.906
2015-06-29 15:35:00,138.86,138.88,138.7,138.71,27769.00194891784,119.7437,119.761,119.6058,119.6144,27769.0019
2015-06-29 15:40:00,138.72,138.72,138.48,138.48,17922.863883475227,119.623,119.623,119.4161,119.4161,17922.8639
2015-06-29 15:45:00,138.47,138.48,138.23,138.45,31404.246589393784,119.4074,119.4161,119.2005,119.3902,31404.2466
2015-06-29 15:50:00,138.44,138.61,138.43,138.44,24623.0382603344,119.3816,119.5282,119.3729,119.3816,24623.0383
2015-06-29 15:55:00,138.44,138.44,138.19,138.23,54395.32259718945,119.3816,119.3816,119.166,119.2005,54395.3226
2015-06-30 09:30:00,139.41,139.41,138.68,139.17,25189.25017950559,120.218,120.218,119.5885,120.0111,25189.2502
2015-06-30 09:35:00,138.86,139.28,138.85,138.97,6391.424761514001,119.7437,120.1059,119.7351,119.8386,6391.4248
2015-06-30 09:40:00,138.97,139.36,138.97,139.29,13724.484562519232,119.8386,120.1749,119.8386,120.1145,13724.4846
2015-06-30 09:45:00,139.3,139.41,138.86,138.86,11055.492871063698,120.1232,120.218,119.7437,119.7437,11055.4929
2015-06-30 09:50:00,138.86,139.13,138.61,138.61,6564.775874448661,119.7437,119.9766,119.5282,119.5282,6564.7759
2015-06-30 09:55:00,138.59,138.65,138.32,138.33,2943.891681198072,119.5109,119.5627,119.2781,119.2867,2943.8917
2015-06-30 10:00:00,138.43,138.54,138.2,138.43,13706.021130372344,119.3729,119.4678,119.1746,119.3729,13706.0211
2015-06-30 10:05:00,138.43,138.57,138.36,138.36,5744.178890142579,119.3729,119.4937,119.3126,119.3126,5744.1789
2015-06-30 10:10:00,138.37,138.42,138.23,138.42,5692.891578623448,119.3212,119.3643,119.2005,119.3643,5692.8916
2015-06-30 10:15:00,138.36,138.38,138.2,138.2,2885.424146066263,119.3126,119.3298,119.1746,119.1746,2885.4241
2015-06-30 10:20:00,138.17,138.23,138.07,138.16,3952.2002256641695,119.1487,119.2005,119.0625,119.1401,3952.2002
2015-06-30 10:25:00,138.2,138.53,138.19,138.45,5846.753513180839,119.1746,119.4592,119.166,119.3902,5846.7535
2015-06-30 10:30:00,138.45,138.47,138.24,138.27,8059.288132116114,119.3902,119.4074,119.2091,119.235,8059.2881
2015-06-30 10:35:00,138.28,138.28,138.1,138.22,6068.314698943481,119.2436,119.2436,119.0884,119.1918,6068.3147
2015-06-30 10:40:00,138.2,138.26,138.1,138.23,4679.4543030054365,119.1746,119.2263,119.0884,119.2005,4679.4543
2015-06-30 10:45:00,138.28,138.33,137.93,138.06,4402.502820802133,119.2436,119.2867,118.9418,119.0539,4402.5028
2015-06-30 10:50:00,138.08,138.19,137.86,138.12,7803.877320750846,119.0711,119.166,118.8814,119.1056,7803.8773
2015-06-30 10:55:00,138.11,138.37,138.02,138.31,5313.365473381885,119.097,119.3212,119.0194,119.2695,5313.3655
2015-06-30 11:00:00,138.27,138.37,138.12,138.31,6350.394912298697,119.235,119.3212,119.1056,119.2695,6350.3949
2015-06-30 11:05:00,138.33,138.42,138.24,138.37,20204.123499846137,119.2867,119.3643,119.2091,119.3212,20204.1235
2015-06-30 11:10:00,138.43,138.53,138.29,138.45,7818.237767976202,119.3729,119.4592,119.2522,119.3902,7818.2378
2015-06-30 11:15:00,138.52,138.73,138.52,138.63,5895.989332239204,119.4505,119.6316,119.4505,119.5454,5895.9893
2015-06-30 11:20:00,138.68,138.74,138.55,138.56,6150.374397374089,119.5885,119.6403,119.4764,119.485,6150.3744
2015-06-30 11:25:00,138.66,138.66,138.43,138.43,6944.3019796902245,119.5713,119.5713,119.3729,119.3729,6944.302
2015-06-30 11:30:00,138.45,138.47,138.15,138.15,6648.8870653400345,119.3902,119.4074,119.1315,119.1315,6648.8871
2015-06-30 11:35:00,138.19,138.32,138.19,138.32,7390.501589906657,119.166,119.2781,119.166,119.2781,7390.5016
2015-06-30 11:40:00,138.33,138.39,138.2,138.29,3801.415529797928,119.2867,119.3384,119.1746,119.2522,3801.4155
2015-06-30 11:45:00,138.3,138.36,138.24,138.36,3820.904708175197,119.2608,119.3126,119.2091,119.3126,3820.9047
2015-06-30 11:50:00,138.31,138.37,138.18,138.32,4309.159913837317,119.2695,119.3212,119.1574,119.2781,4309.1599
2015-06-30 11:55:00,138.29,138.31,138.18,138.18,10291.31192942866,119.2522,119.2695,119.1574,119.1574,10291.3119
2015-06-30 12:00:00,138.16,138.26,138.16,138.17,2889.527130987793,119.1401,119.2263,119.1401,119.1487,2889.5271
2015-06-30 12:05:00,138.17,138.31,138.13,138.24,9355.831367319724,119.1487,119.2695,119.1142,119.2091,9355.8314
2015-06-30 12:10:00,138.2,138.22,138.12,138.12,2196.122679249154,119.1746,119.1918,119.1056,119.1056,2196.1227
2015-06-30 12:15:00,138.1,138.18,138.1,138.18,3873.21776592471,119.0884,119.1574,119.0884,119.1574,3873.2178
2015-06-30 12:20:00,138.13,138.13,137.98,138.07,7487.947481793004,119.1142,119.1142,118.9849,119.0625,7487.9475
2015-06-30 12:25:00,138.11,138.12,137.95,137.97,6815.0579546620165,119.097,119.1056,118.959,118.9763,6815.058
2015-06-30 12:30:00,137.95,138.03,137.9,137.99,8277.772079187609,118.959,119.028,118.9159,118.9935,8277.7721
2015-06-30 12:35:00,138.03,138.03,137.82,137.9,5794.440455431326,119.028,119.028,118.8469,118.9159,5794.4405
2015-06-30 12:40:00,137.93,137.93,137.87,137.88,1809.416350394912,118.9418,118.9418,118.89,118.8987,1809.4164
2015-06-30 12:45:00,137.87,137.91,137.78,137.87,3935.788285978049,118.89,118.9245,118.8124,118.89,3935.7883
2015-06-30 12:50:00,137.96,137.98,137.82,137.91,2674.120422607447,118.9676,118.9849,118.8469,118.9245,2674.1204
2015-06-30 12:55:00,137.91,138.03,137.91,138.03,718.0223612678224,118.9245,119.028,118.9245,119.028,718.0224
2015-06-30 13:00:00,137.99,138.08,137.89,138.08,5207.713611652477,118.9935,119.0711,118.9073,119.0711,5207.7136
2015-06-30 13:05:00,137.97,137.97,137.79,137.82,5130.782644373781,118.9763,118.9763,118.821,118.8469,5130.7826
2015-06-30 13:10:00,137.85,137.9,137.84,137.87,5779.054261975587,118.8728,118.9159,118.8642,118.89,5779.0543
2015-06-30 13:15:00,137.88,137.93,137.8,137.8,6946.35347215099,118.8987,118.9418,118.8297,118.8297,6946.3535
2015-06-30 13:20:00,137.88,137.91,137.82,137.91,4032.208431634014,118.8987,118.9245,118.8469,118.9245,4032.2084
2015-06-30 13:25:00,137.89,138.09,137.87,138.07,3861.9345573905016,118.9073,119.0797,118.89,119.0625,3861.9346
2015-06-30 13:30:00,138.05,138.16,137.99,138.14,3591.1375525694943,119.0453,119.1401,118.9935,119.1229,3591.1376
2015-06-30 13:35:00,138.15,138.31,138.11,138.28,4324.546107293056,119.1315,119.2695,119.097,119.2436,4324.5461
2015-06-30 13:40:00,138.26,138.34,138.22,138.25,3307.005846753513,119.2263,119.2953,119.1918,119.2177,3307.0058
2015-06-30 13:45:00,138.24,138.38,138.22,138.37,3675.248743460867,119.2091,119.3298,119.1918,119.3212,3675.2487
2015-06-30 13:50:00,138.38,138.58,138.38,138.43,5777.002769514822,119.3298,119.5023,119.3298,119.3729,5777.0028
2015-06-30 13:55:00,138.42,138.42,138.26,138.29,3282.3879372243305,119.3643,119.3643,119.2263,119.2522,3282.3879
2015-06-30 14:00:00,138.27,138.42,138.27,138.41,4990.255410811365,119.235,119.3643,119.235,119.3557,4990.2554
2015-06-30 14:05:00,138.39,138.86,138.33,138.64,9481.998153656785,119.3384,119.7437,119.2867,119.554,9481.9982
2015-06-30 14:10:00,138.65,138.78,138.62,138.68,4002.461790952918,119.5627,119.6748,119.5368,119.5885,4002.4618
2015-06-30 14:15:00,138.7,138.71,138.52,138.57,5263.103908093138,119.6058,119.6144,119.4505,119.4937,5263.1039
2015-06-30 14:20:00,138.58,138.59,138.35,138.38,5287.72181762232,119.5023,119.5109,119.304,119.3298,5287.7218
2015-06-30 14:25:00,138.37,138.48,138.29,138.32,8071.597086880705,119.3212,119.4161,119.2522,119.2781,8071.5971
2015-06-30 14:30:00,138.32,138.34,138.22,138.3,6920.709816391424,119.2781,119.2953,119.1918,119.2608,6920.7098
2015-06-30 14:35:00,138.34,138.47,138.31,138.42,3923.4793312134575,119.2953,119.4074,119.2695,119.3643,3923.4793
2015-06-30 14:40:00,138.36,138.4,138.19,138.26,3817.827469484049,119.3126,119.3471,119.166,119.2263,3817.8275
2015-06-30 14:45:00,138.29,138.29,138.11,138.18,7396.656067288953,119.2522,119.2522,119.097,119.1574,7396.6561
2015-06-30 14:50:00,138.19,138.2,138.02,138.03,6194.481485280541,119.166,119.1746,119.0194,119.028,6194.4815
2015-06-30 14:55:00,138.02,138.11,137.99,138.0,9797.927992614626,119.0194,119.097,118.9935,119.0021,9797.928
2015-06-30 15:00:00,137.99,138.14,137.94,138.07,18234.69073751154,118.9935,119.1229,118.9504,119.0625,18234.6907
2015-06-30 15:05:00,138.06,138.15,138.03,138.06,11675.04359421479,119.0539,119.1315,119.028,119.0539,11675.0436
2015-06-30 15:10:00,138.11,138.11,137.87,137.9,9933.32649502513,119.097,119.097,118.89,118.9159,9933.3265
2015-06-30 15:15:00,137.88,138.08,137.87,137.97,21939.686121653504,118.8987,119.0711,118.89,118.9763,21939.6861
2015-06-30 15:20:00,137.98,138.02,137.87,137.91,19016.309365063084,118.9849,119.0194,118.89,118.9245,19016.3094
2015-06-30 15:25:00,137.96,138.04,137.92,138.02,12613.601395014874,118.9676,119.0366,118.9331,119.0194,12613.6014
2015-06-30 15:30:00,138.02,138.13,138.0,138.13,22117.140219509693,119.0194,119.1142,119.0021,119.1142,22117.1402
2015-06-30 15:35:00,138.11,138.11,138.04,138.06,12092.52230998051,119.097,119.097,119.0366,119.0539,12092.5223
2015-06-30 15:40:00,138.04,138.04,137.89,137.99,20127.19253256744,119.0366,119.0366,118.9073,118.9935,20127.1925
2015-06-30 15:45:00,137.97,138.2,137.94,138.19,19038.8757821315,118.9763,119.1746,118.9504,119.166,19038.8758
2015-06-30 15:50:00,138.19,138.25,138.08,138.23,35782.131500666736,119.166,119.2177,119.0711,119.2005,35782.1315
2015-06-30 15:55:00,138.23,138.31,138.08,138.1,111204.22607446916,119.2005,119.2695,119.0711,119.0884,111204.2261
2015-07-01 09:30:00,139.47,140.05,138.97,139.59,29795.87650015386,120.2698,120.7699,119.8386,120.3732,29795.8765
2015-07-01 09:35:00,139.64,139.67,139.44,139.46,9236.844804595345,120.4164,120.4422,120.2439,120.2611,9236.8448
2015-07-01 09:40:00,139.46,139.5,139.25,139.29,3173.658836803774,120.2611,120.2956,120.0801,120.1145,3173.6588
2015-07-01 09:45:00,139.34,139.55,139.24,139.31,8676.78736280644,120.1577,120.3388,120.0714,120.1318,8676.7874
2015-07-01 09:50:00,139.31,139.64,139.31,139.36,12166.376038568058,120.1318,120.4164,120.1318,120.1749,12166.376
2015-07-01 09:55:00,139.41,139.49,139.35,139.42,14016.822238178274,120.218,120.287,120.1663,120.2267,14016.8222
2015-07-01 10:00:00,139.39,139.57,139.39,139.57,12290.491332444351,120.2008,120.356,120.2008,120.356,12290.4913
2015-07-01 10:05:00,139.59,139.79,139.54,139.79,17072.52025848805,120.3732,120.5457,120.3301,120.5457,17072.5203
2015-07-01 10:10:00,139.79,139.79,139.55,139.63,10926.24884603549,120.5457,120.5457,120.3388,120.4077,10926.2488
2015-07-01 10:15:00,139.66,139.71,139.47,139.48,8564.981023694738,120.4336,120.4767,120.2698,120.2784,8564.981
2015-07-01 10:20:00,139.51,139.54,139.44,139.54,7044.82511026772,120.3043,120.3301,120.2439,120.3301,7044.8251
2015-07-01 10:25:00,139.53,139.59,139.47,139.49,6122.679249153759,120.3215,120.3732,120.2698,120.287,6122.6792
2015-07-01 10:30:00,139.49,139.51,139.12,139.38,11222.689506616063,120.287,120.3043,119.9679,120.1922,11222.6895
2015-07-01 10:35:00,139.38,139.4,139.22,139.3,12785.92676171915,120.1922,120.2094,120.0542,120.1232,12785.9268
2015-07-01 10:40:00,139.26,139.38,139.25,139.26,6622.217663350087,120.0887,120.1922,120.0801,120.0887,6622.2177
2015-07-01 10:45:00,139.28,139.28,138.96,139.06,9898.451123192122,120.1059,120.1059,119.83,119.9162,9898.4511
2015-07-01 10:50:00,139.07,139.11,138.99,139.04,12308.95476459124,119.9248,119.9593,119.8558,119.899,12308.9548
2015-07-01 10:55:00,139.04,139.23,139.02,139.22,12930.556980203097,119.899,120.0628,119.8817,120.0542,12930.557
2015-07-01 11:00:00,139.24,139.25,139.15,139.21,7273.56651964304,120.0714,120.0801,119.9938,120.0456,7273.5665
2015-07-01 11:05:00,139.2,139.21,139.11,139.13,3390.091291414504,120.0369,120.0456,119.9593,119.9766,3390.0913
2015-07-01 11:10:00,139.14,139.21,139.12,139.17,4632.269976407836,119.9852,120.0456,119.9679,120.0111,4632.27
2015-07-01 11:15:00,139.18,139.25,139.18,139.24,6992.512052518207,120.0197,120.0801,120.0197,120.0714,6992.5121
2015-07-01 11:20:00,139.18,139.35,139.15,139.35,9201.969432762337,120.0197,120.1663,119.9938,120.1663,9201.9694
2015-07-01 11:25:00,139.33,139.34,139.27,139.31,11143.7070468766,120.149,120.1577,120.0973,120.1318,11143.707
2015-07-01 11:30:00,139.29,139.39,139.27,139.39,4846.6509385578,120.1145,120.2008,120.0973,120.2008,4846.6509
2015-07-01 11:35:00,139.35,139.4,139.26,139.26,6549.389680992922,120.1663,120.2094,120.0887,120.0887,6549.3897
2015-07-01 11:40:00,139.27,139.43,139.24,139.24,9446.097035593391,120.0973,120.2353,120.0714,120.0714,9446.097
2015-07-01 11:45:00,139.24,139.4,139.21,139.37,3303.928608062365,120.0714,120.2094,120.0456,120.1835,3303.9286
2015-07-01 11:50:00,139.4,139.43,139.28,139.34,5061.031900707765,120.2094,120.2353,120.1059,120.1577,5061.0319
2015-07-01 11:55:00,139.26,139.33,139.24,139.27,7339.214278387527,120.0887,120.149,120.0714,120.0973,7339.2143
2015-07-01 12:00:00,139.27,139.27,139.16,139.2,5213.868089034772,120.0973,120.0973,120.0024,120.0369,5213.8681
2015-07-01 12:05:00,139.22,139.29,139.21,139.24,7417.170991896604,120.0542,120.1145,120.0456,120.0714,7417.171
2015-07-01 12:10:00,139.24,139.32,139.23,139.3,7840.80418504462,120.0714,120.1404,120.0628,120.1232,7840.8042
2015-07-01 12:15:00,139.29,139.37,139.29,139.31,8094.163503949123,120.1145,120.1835,120.1145,120.1318,8094.1635
2015-07-01 12:20:00,139.27,139.32,139.2,139.24,18222.381782746947,120.0973,120.1404,120.0369,120.0714,18222.3818
2015-07-01 12:25:00,139.24,139.27,139.2,139.24,6257.0520053338805,120.0714,120.0973,120.0369,120.0714,6257.052
2015-07-01 12:30:00,139.23,139.27,139.15,139.22,5231.305774951277,120.0628,120.0973,119.9938,120.0542,5231.3058
2015-07-01 12:35:00,139.24,139.28,139.07,139.28,8254.179915888808,120.0714,120.1059,119.9248,120.1059,8254.1799
2015-07-01 12:40:00,139.25,139.25,138.88,138.91,5026.156528874756,120.0801,120.0801,119.761,119.7869,5026.1565
2015-07-01 12:45:00,138.89,139.08,138.89,139.03,5641.604267104318,119.7696,119.9335,119.7696,119.8903,5641.6043
2015-07-01 12:50:00,139.02,139.02,138.93,139.0,3487.537183300851,119.8817,119.8817,119.8041,119.8645,3487.5372
2015-07-01 12:55:00,138.94,138.94,138.76,138.83,3235.203610626731,119.8127,119.8127,119.6575,119.7179,3235.2036
2015-07-01 13:00:00,138.78,138.78,138.59,138.64,6455.021027797722,119.6748,119.6748,119.5109,119.554,6455.021
2015-07-01 13:05:00,138.68,138.81,138.67,138.79,7693.096727869524,119.5885,119.7006,119.5799,119.6834,7693.0967
2015-07-01 13:10:00,138.81,138.83,138.72,138.8,1538.6193455739049,119.7006,119.7179,119.623,119.692,1538.6193
2015-07-01 13:15:00,138.77,138.96,138.76,138.96,6051.902759257359,119.6661,119.83,119.6575,119.83,6051.9028
2015-07-01 13:20:00,138.93,139.09,138.93,139.0,2872.089445071289,119.8041,119.9421,119.8041,119.8645,2872.0894
2015-07-01 13:25:00,138.99,139.04,138.86,138.88,1538.6193455739049,119.8558,119.899,119.7437,119.761,1538.6193
2015-07-01 13:30:00,138.88,138.98,138.88,138.93,3173.658836803774,119.761,119.8472,119.761,119.8041,3173.6588
2015-07-01 13:35:00,138.88,138.99,138.86,138.9,3172.633090573392,119.761,119.8558,119.7437,119.7782,3172.6331
2015-07-01 13:40:00,138.9,139.02,138.87,139.02,12396.14319417376,119.7782,119.8817,119.7524,119.8817,12396.1432
2015-07-01 13:45:00,139.05,139.09,139.03,139.07,2934.659965124628,119.9076,119.9421,119.8903,119.9248,2934.66
2015-07-01 13:50:00,139.07,139.09,139.02,139.04,3458.8162888501383,119.9248,119.9421,119.8817,119.899,3458.8163
2015-07-01 13:55:00,139.04,139.04,138.86,138.86,2178.6849933326494,119.899,119.899,119.7437,119.7437,2178.685
2015-07-01 14:00:00,138.85,138.91,138.61,138.69,6912.503846548364,119.7351,119.7869,119.5282,119.5971,6912.5038
2015-07-01 14:05:00,138.66,138.84,138.66,138.79,5958.559852292543,119.5713,119.7265,119.5713,119.6834,5958.5599
2015-07-01 14:10:00,138.85,138.98,138.84,138.96,6427.325879577393,119.7351,119.8472,119.7265,119.83,6427.3259
2015-07-01 14:15:00,138.92,138.94,138.87,138.87,5339.00912914145,119.7955,119.8127,119.7524,119.7524,5339.0091
2015-07-01 14:20:00,138.93,138.94,138.79,138.79,2966.458098266489,119.8041,119.8127,119.6834,119.6834,2966.4581
2015-07-01 14:25:00,138.79,138.89,138.77,138.87,6412.965432352036,119.6834,119.7696,119.6661,119.7524,6412.9654
2015-07-01 14:30:00,138.85,138.88,138.76,138.81,6777.10534413786,119.7351,119.761,119.6575,119.7006,6777.1053
2015-07-01 14:35:00,138.82,138.86,138.79,138.8,8131.090368242896,119.7092,119.7437,119.6834,119.692,8131.0904
2015-07-01 14:40:00,138.79,138.87,138.78,138.87,3047.4920504667143,119.6834,119.7524,119.6748,119.7524,3047.4921
2015-07-01 14:45:00,138.84,138.97,138.79,138.97,9081.95712380757,119.7265,119.8386,119.6834,119.8386,9081.9571
2015-07-01 14:50:00,138.96,139.04,138.91,139.04,3326.4950251307823,119.83,119.899,119.7869,119.899,3326.495
2015-07-01 14:55:00,139.01,139.07,139.01,139.07,5030.259513796286,119.8731,119.9248,119.8731,119.9248,5030.2595
2015-07-01 15:00:00,139.06,139.09,139.04,139.09,7497.179197866448,119.9162,119.9421,119.899,119.9421,7497.1792
2015-07-01 15:05:00,139.09,139.13,139.06,139.07,8283.926556569904,119.9421,119.9766,119.9162,119.9248,8283.9266
2015-07-01 15:10:00,139.07,139.22,139.06,139.22,12022.771566314494,119.9248,120.0542,119.9162,120.0542,12022.7716
2015-07-01 15:15:00,139.19,139.25,139.19,139.25,8473.689609190686,120.0283,120.0801,120.0283,120.0801,8473.6896
2015-07-01 15:20:00,139.24,139.38,139.24,139.38,16782.234075289773,120.0714,120.1922,120.0714,120.1922,16782.2341
2015-07-01 15:25:00,139.4,139.4,139.3,139.33,11796.081649399935,120.2094,120.2094,120.1232,120.149,11796.0816
2015-07-01 15:30:00,139.35,139.39,139.26,139.3,22258.69319930249,120.1663,120.2008,120.0887,120.1232,22258.6932
2015-07-01 15:35:00,139.31,139.36,139.25,139.36,12308.95476459124,120.1318,120.1749,120.0801,120.1749,12308.9548
2015-07-01 15:40:00,139.38,139.46,139.31,139.45,31224.74099907683,120.1922,120.2611,120.1318,120.2525,31224.741
2015-07-01 15:45:00,139.45,139.54,139.42,139.54,36887.88593701918,120.2525,120.3301,120.2267,120.3301,36887.8859
2015-07-01 15:50:00,139.54,139.64,139.48,139.63,55673.402400246174,120.3301,120.4164,120.2784,120.4077,55673.4024
2015-07-01 15:55:00,139.63,139.75,139.55,139.64,78265.46312442301,120.4077,120.5112,120.3388,120.4164,78265.4631
2015-07-02 09:30:00,140.25,140.37,139.63,139.68,23285.46517591548,120.9424,121.0459,120.4077,120.4509,23285.4652
2015-07-02 09:35:00,139.63,140.02,139.62,139.65,13317.263309057338,120.4077,120.7441,120.3991,120.425,13317.2633
2015-07-02 09:40:00,139.64,139.66,139.34,139.56,11799.158888091086,120.4164,120.4336,120.1577,120.3474,11799.1589
2015-07-02 09:45:00,139.62,139.63,139.12,139.2,5334.90614421992,120.3991,120.4077,119.9679,120.0369,5334.9061
2015-07-02 09:50:00,139.12,139.19,138.87,138.87,11797.10739563032,119.9679,120.0283,119.7524,119.7524,11797.1074
2015-07-02 09:55:00,138.84,138.93,138.82,138.86,4000.410298492153,119.7265,119.8041,119.7092,119.7437,4000.4103
2015-07-02 10:00:00,138.86,138.91,138.74,138.86,3897.8356754538927,119.7437,119.7869,119.6403,119.7437,3897.8357
2015-07-02 10:05:00,138.86,138.9,138.63,138.67,7146.373987075597,119.7437,119.7782,119.5454,119.5799,7146.374
2015-07-02 10:10:00,138.65,138.8,138.64,138.78,7685.916504256847,119.5627,119.692,119.554,119.6748,7685.9165
2015-07-02 10:15:00,138.71,138.96,138.71,138.81,5439.532259718945,119.6144,119.83,119.6144,119.7006,5439.5323
2015-07-02 10:20:00,138.8,139.05,138.79,138.87,14594.31736588368,119.692,119.9076,119.6834,119.7524,14594.3174
2015-07-02 10:25:00,138.92,139.16,138.92,139.13,12062.775669299415,119.7955,120.0024,119.7955,119.9766,12062.7757
2015-07-02 10:30:00,139.1,139.13,138.94,139.08,8386.501179608165,119.9507,119.9766,119.8127,119.9335,8386.5012
2015-07-02 10:35:00,139.06,139.06,138.81,138.88,18609.088111601188,119.9162,119.9162,119.7006,119.761,18609.0881
2015-07-02 10:40:00,138.91,139.2,138.91,139.16,20705.71340650323,119.7869,120.0369,119.7869,120.0024,20705.7134
2015-07-02 10:45:00,139.19,139.21,138.88,138.88,3575.751359113755,120.0283,120.0456,119.761,119.761,3575.7514
2015-07-02 10:50:00,138.86,139.12,138.82,139.01,11289.363011590933,119.7437,119.9679,119.7092,119.8731,11289.363
2015-07-02 10:55:00,138.99,139.04,138.92,139.04,6121.653502923376,119.8558,119.899,119.7955,119.899,6121.6535
2015-07-02 11:00:00,138.99,138.99,138.83,138.96,7630.526207816186,119.8558,119.8558,119.7179,119.83,7630.5262
2015-07-02 11:05:00,138.97,139.02,138.82,138.91,8337.2653605498,119.8386,119.8817,119.7092,119.7869,8337.2654
2015-07-02 11:10:00,138.85,139.06,138.78,139.06,5621.089342496666,119.7351,119.9162,119.6748,119.9162,5621.0893
2015-07-02 11:15:00,139.01,139.05,138.87,138.88,6462.201251410401,119.8731,119.9076,119.7524,119.761,6462.2013
2015-07-02 11:20:00,138.88,138.91,138.83,138.88,5033.336752487435,119.761,119.7869,119.7179,119.761,5033.3368
2015-07-02 11:25:00,138.92,138.98,138.89,138.9,10053.338803979896,119.7955,119.8472,119.7696,119.7782,10053.3388
2015-07-02 11:30:00,138.88,138.92,138.8,138.91,5556.467329982562,119.761,119.7955,119.692,119.7869,5556.4673
2015-07-02 11:35:00,138.86,138.99,138.86,138.95,10872.910042055595,119.7437,119.8558,119.7437,119.8214,10872.91
2015-07-02 11:40:00,138.97,139.0,138.86,138.86,3385.9883064929736,119.8386,119.8645,119.7437,119.7437,3385.9883
2015-07-02 11:45:00,138.86,138.88,138.8,138.8,2872.089445071289,119.7437,119.761,119.692,119.692,2872.0894
2015-07-02 11:50:00,138.83,138.85,138.68,138.69,6872.499743563442,119.7179,119.7351,119.5885,119.5971,6872.4997
2015-07-02 11:55:00,138.69,138.83,138.59,138.81,13385.988306492973,119.5971,119.7179,119.5109,119.7006,13385.9883
2015-07-02 12:00:00,138.87,138.9,138.7,138.77,6257.0520053338805,119.7524,119.7782,119.6058,119.6661,6257.052
2015-07-02 12:05:00,138.76,138.92,138.74,138.79,14732.793106985331,119.6575,119.7955,119.6403,119.6834,14732.7931
2015-07-02 12:10:00,138.74,138.79,138.7,138.72,5790.337470509796,119.6403,119.6834,119.6058,119.623,5790.3375
2015-07-02 12:15:00,138.74,138.78,138.65,138.66,6205.76469381475,119.6403,119.6748,119.5627,119.5713,6205.7647
2015-07-02 12:20:00,138.66,138.81,138.65,138.79,8205.969843060826,119.5713,119.7006,119.5627,119.6834,8205.9698
2015-07-02 12:25:00,138.73,138.82,138.64,138.82,11078.059288132115,119.6316,119.7092,119.554,119.7092,11078.0593
2015-07-02 12:30:00,138.77,138.87,138.71,138.86,13543.953225971894,119.6661,119.7524,119.6144,119.7437,13543.9532
2015-07-02 12:35:00,138.84,138.88,138.64,138.67,5281.567340240024,119.7265,119.761,119.554,119.5799,5281.5673
2015-07-02 12:40:00,138.62,138.75,138.58,138.65,8718.842958252128,119.5368,119.6489,119.5023,119.5627,8718.843
2015-07-02 12:45:00,138.71,138.88,138.7,138.86,7809.006051902759,119.6144,119.761,119.6058,119.7437,7809.0061
2015-07-02 12:50:00,138.86,138.86,138.8,138.82,2051.4924607652065,119.7437,119.7437,119.692,119.7092,2051.4925
2015-07-02 12:55:00,138.85,138.92,138.83,138.86,3051.595035388245,119.7351,119.7955,119.7179,119.7437,3051.595
2015-07-02 13:00:00,138.86,138.88,138.7,138.75,6674.5307210996,119.7437,119.761,119.6058,119.6489,6674.5307
2015-07-02 13:05:00,138.74,138.78,138.73,138.75,3813.724484562519,119.6403,119.6748,119.6316,119.6489,3813.7245
2015-07-02 13:10:00,138.72,138.79,138.69,138.7,9298.3895784183,119.623,119.6834,119.5971,119.6058,9298.3896
2015-07-02 13:15:00,138.7,138.79,138.68,138.75,4513.283413683455,119.6058,119.6834,119.5885,119.6489,4513.2834
2015-07-02 13:20:00,138.7,138.8,138.69,138.79,5446.712483331624,119.6058,119.692,119.5971,119.6834,5446.7125
2015-07-02 13:25:00,138.77,138.96,138.74,138.92,16029.336342188944,119.6661,119.83,119.6403,119.7955,16029.3363
2015-07-02 13:30:00,138.92,138.98,138.89,138.94,5247.717714637399,119.7955,119.8472,119.7696,119.8127,5247.7177
2015-07-02 13:35:00,138.93,138.94,138.85,138.9,7067.391527336137,119.8041,119.8127,119.7351,119.7782,7067.3915
2015-07-02 13:40:00,138.88,138.88,138.83,138.86,1450.4051697610012,119.761,119.761,119.7179,119.7437,1450.4052
2015-07-02 13:45:00,138.86,138.96,138.86,138.95,5146.168837829521,119.7437,119.83,119.7437,119.8214,5146.1688
2015-07-02 13:50:00,138.96,139.02,138.94,139.0,13446.507334085549,119.83,119.8817,119.8127,119.8645,13446.5073
2015-07-02 13:55:00,138.96,139.02,138.83,138.83,12434.095804697918,119.83,119.8817,119.7179,119.7179,12434.0958
2015-07-02 14:00:00,138.84,138.86,138.79,138.84,7823.366499128116,119.7265,119.7437,119.6834,119.7265,7823.3665
2015-07-02 14:05:00,138.85,139.09,138.75,138.86,26470.40722125346,119.7351,119.9421,119.6489,119.7437,26470.4072
2015-07-02 14:10:00,138.84,138.86,138.75,138.77,6319.622525387219,119.7265,119.7437,119.6489,119.6661,6319.6225
2015-07-02 14:15:00,138.78,138.86,138.71,138.79,6257.0520053338805,119.6748,119.7437,119.6144,119.6834,6257.052
2015-07-02 14:20:00,138.78,139.0,138.78,138.97,8531.131398092111,119.6748,119.8645,119.6748,119.8386,8531.1314
2015-07-02 14:25:00,138.94,139.01,138.93,138.96,8422.402297671555,119.8127,119.8731,119.8041,119.83,8422.4023
2015-07-02 14:30:00,138.97,139.01,138.91,139.01,9490.204123499843,119.8386,119.8731,119.7869,119.8731,9490.2041
2015-07-02 14:35:00,139.02,139.09,138.98,139.07,14636.372961329367,119.8817,119.9421,119.8472,119.9248,14636.373
2015-07-02 14:40:00,139.06,139.11,139.01,139.1,15984.203508052107,119.9162,119.9593,119.8731,119.9507,15984.2035
2015-07-02 14:45:00,139.04,139.11,139.03,139.1,9923.069032721303,119.899,119.9593,119.8903,119.9507,9923.069
2015-07-02 14:50:00,139.11,139.11,138.96,139.02,12180.736485793414,119.9593,119.9593,119.83,119.8817,12180.7365
2015-07-02 14:55:00,139.0,139.22,139.0,139.2,19086.0601087291,119.8645,120.0542,119.8645,120.0369,19086.0601
2015-07-02 15:00:00,139.22,139.4,139.2,139.4,44288.64498922967,120.0542,120.2094,120.0369,120.2094,44288.645
2015-07-02 15:05:00,139.39,139.39,139.28,139.3,24982.049440968305,120.2008,120.2008,120.1059,120.1232,24982.0494
2015-07-02 15:10:00,139.3,139.43,139.29,139.41,20456.457072520257,120.1232,120.2353,120.1145,120.218,20456.4571
2015-07-02 15:15:00,139.42,139.42,139.37,139.41,20668.78654220946,120.2267,120.2267,120.1835,120.218,20668.7865
2015-07-02 15:20:00,139.4,139.49,139.36,139.47,19255.30823674223,120.2094,120.287,120.1749,120.2698,19255.3082
2015-07-02 15:25:00,139.48,139.65,139.47,139.6,19353.77987485896,120.2784,120.425,120.2698,120.3819,19353.7799
2015-07-02 15:30:00,139.61,139.68,139.5,139.68,37398.70755974972,120.3905,120.4509,120.2956,120.4509,37398.7076
2015-07-02 15:35:00,139.67,139.67,139.47,139.49,16999.692276130885,120.4422,120.4422,120.2698,120.287,16999.6923
2015-07-02 15:40:00,139.49,139.64,139.49,139.64,21078.05928813212,120.287,120.4164,120.287,120.4164,21078.0593
2015-07-02 15:45:00,139.64,139.71,139.58,139.68,25257.975176941225,120.4164,120.4767,120.3646,120.4509,25257.9752
2015-07-02 15:50:00,139.7,139.8,139.65,139.65,32330.495435429275,120.4681,120.5543,120.425,120.425,32330.4954
2015-07-02 15:55:00,139.65,139.8,139.55,139.57,62733.61370396963,120.425,120.5543,120.3388,120.356,62733.6137
2015-07-06 09:30:00,138.25,138.92,138.05,138.38,16838.650117960817,119.2177,119.7955,119.0453,119.3298,16838.6501
2015-07-06 09:35:00,138.51,139.32,138.25,138.77,5824.187096112421,119.4419,120.1404,119.2177,119.6661,5824.1871
2015-07-06 09:40:00,138.65,138.95,138.65,138.81,6257.0520053338805,119.5627,119.8214,119.5627,119.7006,6257.052
2015-07-06 09:45:00,138.84,138.85,138.63,138.8,12001.23089547646,119.7265,119.7351,119.5454,119.692,12001.2309
2015-07-06 09:50:00,138.78,138.91,138.72,138.77,7314.596368858344,119.6748,119.7869,119.623,119.6661,7314.5964
2015-07-06 09:55:00,138.8,139.24,138.64,139.19,21120.1148835778,119.692,120.0714,119.554,120.0283,21120.1149
2015-07-06 10:00:00,139.24,139.34,138.86,139.19,13264.950251307826,120.0714,120.1577,119.7437,120.0283,13264.9503
2015-07-06 10:05:00,139.21,139.42,139.1,139.39,10966.252949020412,120.0456,120.2267,119.9507,120.2008,10966.2529
2015-07-06 10:10:00,139.37,139.47,139.34,139.38,12441.276028310596,120.1835,120.2698,120.1577,120.1922,12441.276
2015-07-06 10:15:00,139.45,139.46,139.37,139.38,3752.179710739563,120.2525,120.2611,120.1835,120.1922,3752.1797
2015-07-06 10:20:00,139.38,139.51,139.36,139.51,5064.109139398913,120.1922,120.3043,120.1749,120.3043,5064.1091
2015-07-06 10:25:00,139.44,139.61,139.43,139.54,6760.693404451738,120.2439,120.3905,120.2353,120.3301,6760.6934
2015-07-06 10:30:00,139.5,139.59,139.38,139.51,4207.611037029439,120.2956,120.3732,120.1922,120.3043,4207.611
2015-07-06 10:35:00,139.54,139.73,139.33,139.41,22335.624166581187,120.3301,120.494,120.149,120.218,22335.6242
2015-07-06 10:40:00,139.35,139.79,139.32,139.79,5955.482613601394,120.1663,120.5457,120.1404,120.5457,5955.4826
2015-07-06 10:45:00,139.75,139.94,139.69,139.7,7230.485177966971,120.5112,120.6751,120.4595,120.4681,7230.4852
2015-07-06 10:50:00,139.68,139.69,139.43,139.43,16523.746025233355,120.4509,120.4595,120.2353,120.2353,16523.746
2015-07-06 10:55:00,139.44,139.44,139.34,139.34,3077.2386911478097,120.2439,120.2439,120.1577,120.1577,3077.2387
2015-07-06 11:00:00,139.36,139.46,139.24,139.35,10802.133552159195,120.1749,120.2611,120.0714,120.1663,10802.1336
2015-07-06 11:05:00,139.4,139.49,139.24,139.24,29699.456354497896,120.2094,120.287,120.0714,120.0714,29699.4564
2015-07-06 11:10:00,139.24,139.47,139.23,139.47,16213.97066365781,120.0714,120.2698,120.0628,120.2698,16213.9707
2015-07-06 11:15:00,139.39,139.4,139.25,139.38,5133.85988306493,120.2008,120.2094,120.0801,120.1922,5133.8599
2015-07-06 11:20:00,139.32,139.46,139.32,139.36,2727.459226587342,120.1404,120.2611,120.1404,120.1749,2727.4592
2015-07-06 11:25:00,139.36,139.36,139.22,139.22,2154.067083803467,120.1749,120.1749,120.0542,120.0542,2154.0671
2015-07-06 11:30:00,139.22,139.23,138.92,139.09,108255.2056621192,120.0542,120.0628,119.7955,119.9421,108255.2057
2015-07-06 11:35:00,139.06,139.33,139.03,139.31,39465.58621397066,119.9162,120.149,119.8903,120.1318,39465.5862
2015-07-06 11:40:00,139.32,139.32,138.92,139.24,109847.163811673,120.1404,120.1404,119.7955,120.0714,109847.1638
2015-07-06 11:45:00,139.26,139.26,139.2,139.24,3179.8133141860703,120.0887,120.0887,120.0369,120.0714,3179.8133
2015-07-06 11:50:00,139.27,139.27,139.02,139.18,15129.756898143398,120.0973,120.0973,119.8817,120.0197,15129.7569
2015-07-06 11:55:00,139.17,139.32,139.16,139.32,3738.845009744589,120.0111,120.1404,120.0024,120.1404,3738.845
2015-07-06 12:00:00,139.34,139.35,139.23,139.23,3079.290183608576,120.1577,120.1663,120.0628,120.0628,3079.2902
2015-07-06 12:05:00,139.21,139.27,139.16,139.21,3590.111806339112,120.0456,120.0973,120.0024,120.0456,3590.1118
2015-07-06 12:10:00,139.24,139.31,139.23,139.28,4516.360652374602,120.0714,120.1318,120.0628,120.1059,4516.3607
2015-07-06 12:15:00,139.31,139.34,139.25,139.32,12411.5293876295,120.1318,120.1577,120.0801,120.1404,12411.5294
2015-07-06 12:20:00,139.31,139.33,139.27,139.27,9067.596676582214,120.1318,120.149,120.0973,120.0973,9067.5967
2015-07-06 12:25:00,139.27,139.29,139.22,139.24,3636.2703867063287,120.0973,120.1145,120.0542,120.0714,3636.2704
2015-07-06 12:30:00,139.23,139.24,139.06,139.06,1885.321571443225,120.0628,120.0714,119.9162,119.9162,1885.3216
2015-07-06 12:35:00,139.09,139.11,139.03,139.04,4079.392758231613,119.9421,119.9593,119.8903,119.899,4079.3928
2015-07-06 12:40:00,139.04,139.1,139.03,139.1,3179.8133141860703,119.899,119.9507,119.8903,119.9507,3179.8133
2015-07-06 12:45:00,139.11,139.16,139.1,139.13,3949.122986973023,119.9593,120.0024,119.9507,119.9766,3949.123
2015-07-06 12:50:00,139.09,139.11,139.01,139.05,3485.485690840086,119.9421,119.9593,119.8731,119.9076,3485.4857
2015-07-06 12:55:00,139.03,139.12,139.0,139.09,2642.322289465586,119.8903,119.9679,119.8645,119.9421,2642.3223
2015-07-06 13:00:00,139.1,139.12,139.09,139.12,820.5969843060826,119.9507,119.9679,119.9421,119.9679,820.597
2015-07-06 13:05:00,139.17,139.21,139.17,139.18,2179.710739563032,120.0111,120.0456,120.0111,120.0197,2179.7107
2015-07-06 13:10:00,139.15,139.21,139.12,139.14,1641.1939686121652,119.9938,120.0456,119.9679,119.9852,1641.194
2015-07-06 13:15:00,139.12,139.12,138.76,138.81,10972.407426402708,119.9679,119.9679,119.6575,119.7006,10972.4074
2015-07-06 13:20:00,138.75,138.79,138.68,138.69,4078.367012001231,119.6489,119.6834,119.5885,119.5971,4078.367
2015-07-06 13:25:00,138.68,138.71,138.61,138.61,2570.520053338804,119.5885,119.6144,119.5282,119.5282,2570.5201
2015-07-06 13:30:00,138.66,138.66,138.56,138.62,3358.293158272644,119.5713,119.5713,119.485,119.5368,3358.2932
2015-07-06 13:35:00,138.57,138.64,138.55,138.6,3692.686429377372,119.4937,119.554,119.4764,119.5195,3692.6864
2015-07-06 13:40:00,138.57,138.57,138.47,138.57,2154.067083803467,119.4937,119.4937,119.4074,119.4937,2154.0671
2015-07-06 13:45:00,138.57,138.58,138.44,138.55,5860.088214175813,119.4937,119.5023,119.3816,119.4764,5860.0882
2015-07-06 13:50:00,138.5,138.66,138.49,138.64,18579.34147092009,119.4333,119.5713,119.4247,119.554,18579.3415
2015-07-06 13:55:00,138.63,138.68,138.56,138.6,11468.868601907889,119.5454,119.5885,119.485,119.5195,11468.8686
2015-07-06 14:00:00,138.59,138.59,138.43,138.49,3218.791670940609,119.5109,119.5109,119.3729,119.4247,3218.7917
2015-07-06 14:05:00,138.5,138.57,138.45,138.57,4205.559544568673,119.4333,119.4937,119.3902,119.4937,4205.5595
2015-07-06 14:10:00,138.54,138.68,138.54,138.66,4135.808800902657,119.4678,119.5885,119.4678,119.5713,4135.8088
2015-07-06 14:15:00,138.65,138.65,138.54,138.56,5651.861729408144,119.5627,119.5627,119.4678,119.485,5651.8617
2015-07-06 14:20:00,138.56,138.63,138.54,138.54,2982.8700379526103,119.485,119.5454,119.4678,119.4678,2982.87
2015-07-06 14:25:00,138.54,138.55,138.44,138.46,5956.508359831777,119.4678,119.4764,119.3816,119.3988,5956.5084
2015-07-06 14:30:00,138.45,138.45,138.39,138.43,6194.481485280541,119.3902,119.3902,119.3384,119.3729,6194.4815
2015-07-06 14:35:00,138.45,138.47,138.41,138.44,8528.054159400965,119.3902,119.4074,119.3557,119.3816,8528.0542
2015-07-06 14:40:00,138.45,138.45,138.27,138.27,5230.280028720894,119.3902,119.3902,119.235,119.235,5230.28
2015-07-06 14:45:00,138.29,138.54,138.29,138.53,8559.852292542824,119.2522,119.4678,119.2522,119.4592,8559.8523
2015-07-06 14:50:00,138.52,138.57,138.44,138.48,6231.408349574315,119.4505,119.4937,119.3816,119.4161,6231.4083
2015-07-06 14:55:00,138.5,138.5,138.43,138.45,7590.522104831264,119.4333,119.4333,119.3729,119.3902,7590.5221
2015-07-06 15:00:00,138.47,138.57,138.44,138.48,13448.558826546312,119.4074,119.4937,119.3816,119.4161,13448.5588
2015-07-06 15:05:00,138.51,138.58,138.48,138.57,7651.0411324238385,119.4419,119.5023,119.4161,119.4937,7651.0411
2015-07-06 15:10:00,138.59,138.67,138.58,138.66,8407.016104215816,119.5109,119.5799,119.5023,119.5713,8407.0161
2015-07-06 15:15:00,138.68,138.78,138.66,138.66,11826.854036311415,119.5885,119.6748,119.5713,119.5713,11826.854
2015-07-06 15:20:00,138.72,138.82,138.67,138.77,8099.292235101036,119.623,119.7092,119.5799,119.6661,8099.2922
2015-07-06 15:25:00,138.77,138.86,138.77,138.82,6051.902759257359,119.6661,119.7437,119.6661,119.7092,6051.9028
2015-07-06 15:30:00,138.85,139.07,138.79,139.03,11565.288747563853,119.7351,119.9248,119.6834,119.8903,11565.2887
2015-07-06 15:35:00,139.02,139.1,138.99,139.03,8611.139604061955,119.8817,119.9507,119.8558,119.8903,8611.1396
2015-07-06 15:40:00,139.05,139.05,138.93,138.94,9768.181351933532,119.9076,119.9076,119.8041,119.8127,9768.1814
2015-07-06 15:45:00,138.97,138.99,138.9,138.94,12990.050261565288,119.8386,119.8558,119.7782,119.8127,12990.0503
2015-07-06 15:50:00,138.93,138.99,138.89,138.9,32739.76818135193,119.8041,119.8558,119.7696,119.7782,32739.7682
2015-07-06 15:55:00,138.91,139.06,138.87,139.02,73122.37152528465,119.7869,119.9162,119.7524,119.8817,73122.3715
2015-07-07 09:30:00,139.44,139.89,139.27,139.6,14141.963278284951,120.2439,120.6319,120.0973,120.3819,14141.9633
2015-07-07 09:35:00,139.38,139.51,139.07,139.2,11204.226074469176,120.1922,120.3043,119.9248,120.0369,11204.2261
2015-07-07 09:40:00,139.19,139.31,139.1,139.31,4000.410298492153,120.0283,120.1318,119.9507,120.1318,4000.4103
2015-07-07 09:45:00,139.32,139.39,139.2,139.39,6949.430710842137,120.1404,120.2008,120.0369,120.2008,6949.4307
2015-07-07 09:50:00,139.24,139.42,139.2,139.35,4768.694225048723,120.0714,120.2267,120.0369,120.1663,4768.6942
2015-07-07 09:55:00,139.38,139.43,139.09,139.09,7018.155708277772,120.1922,120.2353,119.9421,119.9421,7018.1557
2015-07-07 10:00:00,139.18,139.24,139.09,139.18,11495.538003897836,120.0197,120.0714,119.9421,120.0197,11495.538
2015-07-07 10:05:00,139.12,139.19,138.98,139.16,19335.316442712072,119.9679,120.0283,119.8472,120.0024,19335.3164
2015-07-07 10:10:00,139.14,139.5,139.14,139.29,10268.74551236024,119.9852,120.2956,119.9852,120.1145,10268.7455
2015-07-07 10:15:00,139.28,139.44,138.83,139.05,46502.20535439532,120.1059,120.2439,119.7179,119.9076,46502.2054
2015-07-07 10:20:00,139.0,139.08,138.68,139.08,17962.867986460147,119.8645,119.9335,119.5885,119.9335,17962.868
2015-07-07 10:25:00,139.1,139.1,138.94,139.0,20368.24289670736,119.9507,119.9507,119.8127,119.8645,20368.2429
2015-07-07 10:30:00,139.0,139.12,138.92,139.07,29988.71679146579,119.8645,119.9679,119.7955,119.9248,29988.7168
2015-07-07 10:35:00,139.0,139.14,138.91,138.91,18350.600061544774,119.8645,119.9852,119.7869,119.7869,18350.6001
2015-07-07 10:40:00,138.94,138.94,138.46,138.57,11723.253667042773,119.8127,119.8127,119.3988,119.4937,11723.2537
2015-07-07 10:45:00,138.57,138.92,138.56,138.85,3897.8356754538927,119.4937,119.7955,119.485,119.7351,3897.8357
2015-07-07 10:50:00,138.73,138.97,138.73,138.97,5630.32105857011,119.6316,119.8386,119.6316,119.8386,5630.3211
2015-07-07 10:55:00,138.93,138.94,138.72,138.85,3391.1170376448863,119.8041,119.8127,119.623,119.7351,3391.117
2015-07-07 11:00:00,138.8,138.81,138.51,138.51,1854.5491845317467,119.692,119.7006,119.4419,119.4419,1854.5492
2015-07-07 11:05:00,138.5,138.52,138.34,138.41,3488.5629295312337,119.4333,119.4505,119.2953,119.3557,3488.5629
2015-07-07 11:10:00,138.45,138.56,138.38,138.38,4344.035285670325,119.3902,119.485,119.3298,119.3298,4344.0353
2015-07-07 11:15:00,138.34,138.45,138.32,138.33,3258.7957739255307,119.2953,119.3902,119.2781,119.2867,3258.7958
2015-07-07 11:20:00,138.28,138.3,138.08,138.1,6322.699764078367,119.2436,119.2608,119.0711,119.0884,6322.6998
2015-07-07 11:25:00,138.08,138.16,137.84,137.97,5454.918453174684,119.0711,119.1401,118.8642,118.9763,5454.9185
2015-07-07 11:30:00,137.94,138.11,137.91,137.94,3795.261052415632,118.9504,119.097,118.9245,118.9504,3795.2611
2015-07-07 11:35:00,137.93,138.31,137.9,138.31,4826.1360139501485,118.9418,119.2695,118.9159,119.2695,4826.136
2015-07-07 11:40:00,138.3,138.59,138.25,138.58,4801.518104420966,119.2608,119.5109,119.2177,119.5023,4801.5181
2015-07-07 11:45:00,138.58,138.66,138.49,138.58,5932.916196532978,119.5023,119.5713,119.4247,119.5023,5932.9162
2015-07-07 11:50:00,138.61,138.64,138.46,138.54,4620.986767873628,119.5282,119.554,119.3988,119.4678,4620.9868
2015-07-07 11:55:00,138.56,138.98,138.56,138.92,5412.862857728997,119.485,119.8472,119.485,119.7955,5412.8629
2015-07-07 12:00:00,138.91,139.01,138.84,138.98,3697.815160529285,119.7869,119.8731,119.7265,119.8472,3697.8152
2015-07-07 12:05:00,138.97,138.98,138.83,138.92,3568.5711355010767,119.8386,119.8472,119.7179,119.7955,3568.5711
2015-07-07 12:10:00,138.88,138.92,138.73,138.81,3897.8356754538927,119.761,119.7955,119.6316,119.7006,3897.8357
2015-07-07 12:15:00,138.84,138.95,138.8,138.92,4821.007282798236,119.7265,119.8214,119.692,119.7955,4821.0073
2015-07-07 12:20:00,138.86,139.0,138.8,138.8,6096.009847163811,119.7437,119.8645,119.692,119.692,6096.0098
2015-07-07 12:25:00,138.79,138.84,138.76,138.81,3550.10770335419,119.6834,119.7265,119.6575,119.7006,3550.1077
2015-07-07 12:30:00,138.77,138.87,138.75,138.84,3532.6700174376856,119.6661,119.7524,119.6489,119.7265,3532.67
2015-07-07 12:35:00,138.87,138.96,138.75,138.92,4803.569596881731,119.7524,119.83,119.6489,119.7955,4803.5696
2015-07-07 12:40:00,138.89,138.96,138.82,138.87,4398.399835880603,119.7696,119.83,119.7092,119.7524,4398.3998
2015-07-07 12:45:00,139.01,139.13,138.94,138.94,2960.303620884193,119.8731,119.9766,119.8127,119.8127,2960.3036
2015-07-07 12:50:00,139.0,139.1,138.94,139.08,5621.089342496666,119.8645,119.9507,119.8127,119.9335,5621.0893
2015-07-07 12:55:00,139.09,139.21,138.97,139.04,5876.500153861934,119.9421,120.0456,119.8386,119.899,5876.5002
2015-07-07 13:00:00,139.08,139.1,138.91,138.98,4481.485280541594,119.9335,119.9507,119.7869,119.8472,4481.4853
2015-07-07 13:05:00,139.03,139.13,138.89,139.13,4987.178172120217,119.8903,119.9766,119.7696,119.9766,4987.1782
2015-07-07 13:10:00,139.05,139.31,138.97,139.27,6717.612062775669,119.9076,120.1318,119.8386,120.0973,6717.6121
2015-07-07 13:15:00,139.24,139.24,138.91,138.99,7319.725100010257,120.0714,120.0714,119.7869,119.8558,7319.7251
2015-07-07 13:20:00,139.07,139.07,138.8,138.93,9295.312339727152,119.9248,119.9248,119.692,119.8041,9295.3123
2015-07-07 13:25:00,138.92,138.99,138.88,138.97,5026.156528874756,119.7955,119.8558,119.761,119.8386,5026.1565
2015-07-07 13:30:00,139.03,139.06,138.84,138.92,4766.642732587958,119.8903,119.9162,119.7265,119.7955,4766.6427
2015-07-07 13:35:00,138.97,138.99,138.86,138.86,3077.2386911478097,119.8386,119.8558,119.7437,119.7437,3077.2387
2015-07-07 13:40:00,138.91,138.96,138.75,138.89,7026.361678120833,119.7869,119.83,119.6489,119.7696,7026.3617
2015-07-07 13:45:00,138.91,138.93,138.81,138.85,5940.096420145655,119.7869,119.8041,119.7006,119.7351,5940.0964
2015-07-07 13:50:00,138.86,138.91,138.76,138.82,4588.162888501384,119.7437,119.7869,119.6575,119.7092,4588.1629
2015-07-07 13:55:00,138.82,138.84,138.67,138.72,8094.163503949123,119.7092,119.7265,119.5799,119.623,8094.1635
2015-07-07 14:00:00,138.72,138.82,138.7,138.74,5508.25725715458,119.623,119.7092,119.6058,119.6403,5508.2573
2015-07-07 14:05:00,138.76,138.78,138.69,138.75,5621.089342496666,119.6575,119.6748,119.5971,119.6489,5621.0893
2015-07-07 14:10:00,138.75,138.8,138.72,138.72,14401.47707457175,119.6489,119.692,119.623,119.623,14401.4771
2015-07-07 14:15:00,138.69,138.74,138.44,138.44,5424.146066263206,119.5971,119.6403,119.3816,119.3816,5424.1461
2015-07-07 14:20:00,138.43,138.51,138.33,138.4,4628.166991486306,119.3729,119.4419,119.2867,119.3471,4628.167
2015-07-07 14:25:00,138.4,138.56,138.39,138.47,5752.384859985639,119.3471,119.485,119.3384,119.4074,5752.3849
2015-07-07 14:30:00,138.48,138.67,138.47,138.65,9349.67688993743,119.4161,119.5799,119.4074,119.5627,9349.6769
2015-07-07 14:35:00,138.65,138.84,138.64,138.77,6642.732587957739,119.5627,119.7265,119.554,119.6661,6642.7326
2015-07-07 14:40:00,138.76,139.25,138.75,139.2,10538.516770950866,119.6575,120.0801,119.6489,120.0369,10538.5168
2015-07-07 14:45:00,139.18,139.39,139.07,139.14,6692.994153246486,120.0197,120.2008,119.9248,119.9852,6692.9942
2015-07-07 14:50:00,139.15,139.35,139.13,139.25,5748.281875064109,119.9938,120.1663,119.9766,120.0801,5748.2819
2015-07-07 14:55:00,139.25,139.52,139.19,139.44,6051.902759257359,120.0801,120.3129,120.0283,120.2439,6051.9028
2015-07-07 15:00:00,139.49,139.56,139.32,139.32,8761.924299928198,120.287,120.3474,120.1404,120.1404,8761.9243
2015-07-07 15:05:00,139.4,139.44,139.19,139.34,14073.238280849317,120.2094,120.2439,120.0283,120.1577,14073.2383
2015-07-07 15:10:00,139.35,139.47,139.31,139.45,13137.757718740382,120.1663,120.2698,120.1318,120.2525,13137.7577
2015-07-07 15:15:00,139.48,139.62,139.48,139.62,18612.165350292336,120.2784,120.3991,120.2784,120.3991,18612.1654
2015-07-07 15:20:00,139.63,139.69,139.53,139.66,23340.85547235614,120.4077,120.4595,120.3215,120.4336,23340.8555
2015-07-07 15:25:00,139.67,139.81,139.57,139.57,10865.729818442916,120.4422,120.563,120.356,120.356,10865.7298
2015-07-07 15:30:00,139.58,139.71,139.55,139.64,8489.075802646425,120.3646,120.4767,120.3388,120.4164,8489.0758
2015-07-07 15:35:00,139.67,139.68,139.49,139.52,11949.943583957329,120.4422,120.4509,120.287,120.3129,11949.9436
2015-07-07 15:40:00,139.47,139.5,139.36,139.4,12527.438711662737,120.2698,120.2956,120.1749,120.2094,12527.4387
2015-07-07 15:45:00,139.39,139.47,139.36,139.38,27441.788901425785,120.2008,120.2698,120.1749,120.1922,27441.7889
2015-07-07 15:50:00,139.4,139.74,139.4,139.6,24901.01548876808,120.2094,120.5026,120.2094,120.3819,24901.0155
2015-07-07 15:55:00,139.57,139.69,139.53,139.68,42363.31931480152,120.356,120.4595,120.3215,120.4509,42363.3193
2015-07-08 09:30:00,138.96,139.29,138.6,139.29,11563.237255103088,119.83,120.1145,119.5195,120.1145,11563.2373
2015-07-08 09:35:00,138.99,139.4,138.99,139.33,3452.6618114678427,119.8558,120.2094,119.8558,120.149,3452.6618
2015-07-08 09:40:00,139.17,139.29,138.49,138.61,3333.6752487434605,120.0111,120.1145,119.4247,119.5282,3333.6752
2015-07-08 09:45:00,138.64,138.86,138.47,138.57,5350.292337675659,119.554,119.7437,119.4074,119.4937,5350.2923
2015-07-08 09:50:00,138.52,138.71,138.4,138.7,6905.323622935685,119.4505,119.6144,119.3471,119.6058,6905.3236
2015-07-08 09:55:00,138.71,138.71,138.29,138.41,10924.197353574726,119.6144,119.6144,119.2522,119.3557,10924.1974
2015-07-08 10:00:00,138.41,138.41,138.14,138.19,5419.0173351112935,119.3557,119.3557,119.1229,119.166,5419.0173
2015-07-08 10:05:00,138.21,138.53,138.11,138.38,14770.745717509488,119.1832,119.4592,119.097,119.3298,14770.7457
2015-07-08 10:10:00,138.33,138.47,138.28,138.39,9915.888809108626,119.2867,119.4074,119.2436,119.3384,9915.8888
2015-07-08 10:15:00,138.38,138.71,138.27,138.7,37519.74561493487,119.3298,119.6144,119.235,119.6058,37519.7456
2015-07-08 10:20:00,138.68,138.97,138.65,138.95,14565.596471432968,119.5885,119.8386,119.5627,119.8214,14565.5965
2015-07-08 10:25:00,138.94,138.95,138.69,138.74,8616.268335213868,119.8127,119.8214,119.5971,119.6403,8616.2683
2015-07-08 10:30:00,138.74,138.75,138.4,138.4,27616.16576059083,119.6403,119.6489,119.3471,119.3471,27616.1658
2015-07-08 10:35:00,138.47,138.59,138.39,138.44,39534.3112114063,119.4074,119.5109,119.3384,119.3816,39534.3112
2015-07-08 10:40:00,138.47,138.7,138.42,138.7,12166.376038568058,119.4074,119.6058,119.3643,119.6058,12166.376
2015-07-08 10:45:00,138.7,138.91,138.68,138.89,12160.221561185765,119.6058,119.7869,119.5885,119.7696,12160.2216
2015-07-08 10:50:00,138.87,138.97,138.77,138.91,16399.63073135706,119.7524,119.8386,119.6661,119.7869,16399.6307
2015-07-08 10:55:00,138.92,139.21,138.92,139.1,16497.076623243407,119.7955,120.0456,119.7955,119.9507,16497.0766
2015-07-08 11:00:00,139.09,139.09,138.89,138.91,11321.161144732792,119.9421,119.9421,119.7696,119.7869,11321.1611
2015-07-08 11:05:00,138.9,138.92,138.78,138.78,12577.700276951482,119.7782,119.7955,119.6748,119.6748,12577.7003
2015-07-08 11:10:00,138.74,139.03,138.74,138.86,26190.37850035901,119.6403,119.8903,119.6403,119.7437,26190.3785
2015-07-08 11:15:00,138.89,138.91,138.8,138.88,4087.598728074674,119.7696,119.7869,119.692,119.761,4087.5987
2015-07-08 11:20:00,138.93,138.93,138.75,138.8,10872.910042055595,119.8041,119.8041,119.6489,119.692,10872.91
2015-07-08 11:25:00,138.81,138.87,138.75,138.81,5128.731151913016,119.7006,119.7524,119.6489,119.7006,5128.7312
2015-07-08 11:30:00,138.8,138.91,138.71,138.77,7693.096727869524,119.692,119.7869,119.6144,119.6661,7693.0967
2015-07-08 11:35:00,138.71,138.78,138.56,138.75,7241.7683865011795,119.6144,119.6748,119.485,119.6489,7241.7684
2015-07-08 11:40:00,138.75,138.75,138.47,138.57,7554.620986767874,119.6489,119.6489,119.4074,119.4937,7554.621
2015-07-08 11:45:00,138.63,138.66,138.43,138.43,9539.43994255821,119.5454,119.5713,119.3729,119.3729,9539.4399
2015-07-08 11:50:00,138.38,138.51,138.31,138.46,12361.267822340753,119.3298,119.4419,119.2695,119.3988,12361.2678
2015-07-08 11:55:00,138.46,138.46,138.18,138.38,7718.74038362909,119.3988,119.3988,119.1574,119.3298,7718.7404
2015-07-08 12:00:00,138.46,138.53,138.37,138.52,6359.626628372141,119.3988,119.4592,119.3212,119.4505,6359.6266
2015-07-08 12:05:00,138.49,138.52,138.47,138.48,4456.867371012411,119.4247,119.4505,119.4074,119.4161,4456.8674
2015-07-08 12:10:00,138.47,138.47,138.34,138.45,6051.902759257359,119.4074,119.4074,119.2953,119.3902,6051.9028
2015-07-08 12:15:00,138.45,138.45,138.27,138.38,4513.283413683455,119.3902,119.3902,119.235,119.3298,4513.2834
2015-07-08 12:20:00,138.35,138.5,138.29,138.3,6771.976612985947,119.304,119.4333,119.2522,119.2608,6771.9766
2015-07-08 12:25:00,138.29,138.34,138.12,138.12,11029.849215304132,119.2522,119.2953,119.1056,119.1056,11029.8492
2015-07-08 12:30:00,138.12,138.29,138.09,138.28,16052.928505487742,119.1056,119.2522,119.0797,119.2436,16052.9285
2015-07-08 12:35:00,138.27,138.3,138.22,138.28,5620.063596266284,119.235,119.2608,119.1918,119.2436,5620.0636
2015-07-08 12:40:00,138.28,138.29,138.21,138.23,14800.492358190582,119.2436,119.2522,119.1832,119.2005,14800.4924
2015-07-08 12:45:00,138.21,138.36,138.21,138.36,6359.626628372141,119.1832,119.3126,119.1832,119.3126,6359.6266
2015-07-08 12:50:00,138.4,138.46,138.35,138.46,4338.906554518412,119.3471,119.3988,119.304,119.3988,4338.9066
2015-07-08 12:55:00,138.43,138.61,138.42,138.6,8271.617601805314,119.3729,119.5282,119.3643,119.5195,8271.6176
2015-07-08 13:00:00,138.6,138.6,138.41,138.41,9125.03846548364,119.5195,119.5195,119.3557,119.3557,9125.0385
2015-07-08 13:05:00,138.4,138.42,138.33,138.39,2564.365575956508,119.3471,119.3643,119.2867,119.3384,2564.3656
2015-07-08 13:10:00,138.4,138.59,138.38,138.49,4539.952815673402,119.3471,119.5109,119.3298,119.4247,4539.9528
2015-07-08 13:15:00,138.5,138.55,138.4,138.49,4513.283413683455,119.4333,119.4764,119.3471,119.4247,4513.2834
2015-07-08 13:20:00,138.47,138.49,138.29,138.29,3666.017027387424,119.4074,119.4247,119.2522,119.2522,3666.017
2015-07-08 13:25:00,138.35,138.55,138.3,138.52,4660.990870858549,119.304,119.4764,119.2608,119.4505,4660.9909
2015-07-08 13:30:00,138.48,138.55,138.38,138.38,3277.2592060724173,119.4161,119.4764,119.3298,119.3298,3277.2592
2015-07-08 13:35:00,138.4,138.46,138.37,138.4,5095.907272540773,119.3471,119.3988,119.3212,119.3471,5095.9073
2015-07-08 13:40:00,138.45,138.54,138.4,138.4,5800.594932813622,119.3902,119.4678,119.3471,119.3471,5800.5949
2015-07-08 13:45:00,138.39,138.46,138.39,138.44,9847.163811672992,119.3384,119.3988,119.3384,119.3816,9847.1638
2015-07-08 13:50:00,138.41,138.44,138.37,138.44,5604.677402810545,119.3557,119.3816,119.3212,119.3816,5604.6774
2015-07-08 13:55:00,138.42,138.44,138.38,138.44,8019.284029131192,119.3643,119.3816,119.3298,119.3816,8019.284
2015-07-08 14:00:00,138.4,138.43,138.18,138.22,7697.199712791055,119.3471,119.3729,119.1574,119.1918,7697.1997
2015-07-08 14:05:00,138.35,138.44,138.0,138.11,5651.861729408144,119.304,119.3816,119.0021,119.097,5651.8617
2015-07-08 14:10:00,138.09,138.43,138.09,138.43,5553.390091291414,119.0797,119.3729,119.0797,119.3729,5553.3901
2015-07-08 14:15:00,138.36,138.44,138.15,138.15,7603.856805826238,119.3126,119.3816,119.1315,119.1315,7603.8568
2015-07-08 14:20:00,138.13,138.23,138.11,138.16,3795.261052415632,119.1142,119.2005,119.097,119.1401,3795.2611
2015-07-08 14:25:00,138.15,138.29,138.03,138.26,7457.175094881526,119.1315,119.2522,119.028,119.2263,7457.1751
2015-07-08 14:30:00,138.24,138.24,138.07,138.11,6075.49492255616,119.2091,119.2091,119.0625,119.097,6075.4949
2015-07-08 14:35:00,138.1,138.15,137.95,137.95,11901.733511129349,119.0884,119.1315,118.959,118.959,11901.7335
2015-07-08 14:40:00,137.97,137.99,137.73,137.8,10038.978356754538,118.9763,118.9935,118.7693,118.8297,10038.9784
2015-07-08 14:45:00,137.82,137.82,137.3,137.3,22769.514822033027,118.8469,118.8469,118.3985,118.3985,22769.5148
2015-07-08 14:50:00,137.34,137.49,137.24,137.38,7589.496358600882,118.433,118.5623,118.3468,118.4675,7589.4964
2015-07-08 14:55:00,137.43,137.72,137.4,137.41,9226.587342291516,118.5106,118.7607,118.4847,118.4934,9226.5873
2015-07-08 15:00:00,137.41,137.75,137.41,137.63,8334.188121858651,118.4934,118.7866,118.4934,118.6831,8334.1881
2015-07-08 15:05:00,137.69,137.96,137.69,137.94,12341.778643963484,118.7348,118.9676,118.7348,118.9504,12341.7786
2015-07-08 15:10:00,137.86,138.0,137.86,137.93,8761.924299928198,118.8814,119.0021,118.8814,118.9418,8761.9243
2015-07-08 15:15:00,137.93,137.98,137.75,137.75,8129.038875782131,118.9418,118.9849,118.7866,118.7866,8129.0389
2015-07-08 15:20:00,137.78,137.91,137.75,137.85,25757.51359113755,118.8124,118.9245,118.7866,118.8728,25757.5136
2015-07-08 15:25:00,137.87,137.9,137.5,137.54,12172.530515950351,118.89,118.9159,118.571,118.6055,12172.5305
2015-07-08 15:30:00,137.5,137.84,137.5,137.69,11167.299210175404,118.571,118.8642,118.571,118.7348,11167.2992
2015-07-08 15:35:00,137.66,137.78,137.56,137.7,14309.159913837317,118.7089,118.8124,118.6227,118.7434,14309.1599
2015-07-08 15:40:00,137.7,137.96,137.7,137.86,19491.22986973023,118.7434,118.9676,118.7434,118.8814,19491.2299
2015-07-08 15:45:00,137.87,137.94,137.65,137.9,24366.601702738742,118.89,118.9504,118.7003,118.9159,24366.6017
2015-07-08 15:50:00,137.89,137.94,137.77,137.94,25196.43040311827,118.9073,118.9504,118.8038,118.9504,25196.4304
2015-07-08 15:55:00,137.95,137.95,137.57,137.63,69547.64591240126,118.959,118.959,118.6313,118.6831,69547.6459
2015-07-09 09:30:00,139.16,139.72,138.82,139.54,31583.752179710737,120.0024,120.4854,119.7092,120.3301,31583.7522
2015-07-09 09:35:00,139.22,139.24,138.71,138.85,6977.125859062468,120.0542,120.0714,119.6144,119.7351,6977.1259
2015-07-09 09:40:00,139.0,139.27,138.96,138.97,3807.570007180224,119.8645,120.0973,119.83,119.8386,3807.57
2015-07-09 09:45:00,139.15,139.32,138.9,139.07,11964.304031182684,119.9938,120.1404,119.7782,119.9248,11964.304
2015-07-09 09:50:00,139.0,139.01,138.86,138.97,8103.395220022566,119.8645,119.8731,119.7437,119.8386,8103.3952
2015-07-09 09:55:00,138.98,139.1,138.89,139.04,5598.5229254282485,119.8472,119.9507,119.7696,119.899,5598.5229
2015-07-09 10:00:00,139.02,139.08,138.87,138.89,7391.527336137039,119.8817,119.9335,119.7524,119.7696,7391.5273
2015-07-09 10:05:00,138.9,139.03,138.86,139.02,6976.100112832085,119.7782,119.8903,119.7437,119.8817,6976.1001
2015-07-09 10:10:00,139.01,139.24,139.01,139.24,6921.735562621807,119.8731,120.0714,119.8731,120.0714,6921.7356
2015-07-09 10:15:00,139.24,139.29,139.06,139.11,7621.294491742742,120.0714,120.1145,119.9162,119.9593,7621.2945
2015-07-09 10:20:00,139.12,139.25,139.07,139.21,7956.713509077854,119.9679,120.0801,119.9248,120.0456,7956.7135
2015-07-09 10:25:00,139.16,139.26,138.99,138.99,12422.812596163709,120.0024,120.0887,119.8558,119.8558,12422.8126
2015-07-09 10:30:00,138.99,139.11,138.99,139.11,6645.809826648887,119.8558,119.9593,119.8558,119.9593,6645.8098
2015-07-09 10:35:00,139.05,139.09,138.97,138.99,11051.389886142168,119.9076,119.9421,119.8386,119.8558,11051.3899
2015-07-09 10:40:00,138.97,139.13,138.97,139.05,12037.13201353985,119.8386,119.9766,119.8386,119.9076,12037.132
2015-07-09 10:45:00,139.02,139.17,138.99,139.08,6092.932608472664,119.8817,120.0111,119.8558,119.9335,6092.9326
2015-07-09 10:50:00,139.06,139.13,138.98,139.12,14361.472971586829,119.9162,119.9766,119.8472,119.9679,14361.473
2015-07-09 10:55:00,139.15,139.22,139.06,139.17,10508.770130269771,119.9938,120.0542,119.9162,120.0111,10508.7701
2015-07-09 11:00:00,139.18,139.23,139.13,139.16,4228.125961637091,120.0197,120.0628,119.9766,120.0024,4228.126
2015-07-09 11:05:00,139.14,139.34,139.13,139.33,5543.132628987588,119.9852,120.1577,119.9766,120.149,5543.1326
2015-07-09 11:10:00,139.34,139.52,139.34,139.42,3712.1756077546415,120.1577,120.3129,120.1577,120.2267,3712.1756
2015-07-09 11:15:00,139.41,139.53,139.41,139.43,2580.77751564263,120.218,120.3215,120.218,120.2353,2580.7775
2015-07-09 11:20:00,139.43,139.49,139.37,139.4,2769.514822033029,120.2353,120.287,120.1835,120.2094,2769.5148
2015-07-09 11:25:00,139.43,139.43,139.34,139.37,5247.717714637399,120.2353,120.2353,120.1577,120.1835,5247.7177
2015-07-09 11:30:00,139.34,139.4,139.26,139.27,4155.297979279926,120.1577,120.2094,120.0887,120.0973,4155.298
2015-07-09 11:35:00,139.23,139.27,139.17,139.23,4615.858036721715,120.0628,120.0973,120.0111,120.0628,4615.858
2015-07-09 11:40:00,139.27,139.28,139.18,139.21,3338.8039798953737,120.0973,120.1059,120.0197,120.0456,3338.804
2015-07-09 11:45:00,139.17,139.17,139.01,139.01,6203.713201353985,120.0111,120.0111,119.8731,119.8731,6203.7132
2015-07-09 11:50:00,138.98,139.1,138.92,139.09,4595.343112114063,119.8472,119.9507,119.7955,119.9421,4595.3431
2015-07-09 11:55:00,139.09,139.09,138.91,138.91,3752.179710739563,119.9421,119.9421,119.7869,119.7869,3752.1797
2015-07-09 12:00:00,138.91,139.05,138.9,139.05,9539.43994255821,119.7869,119.9076,119.7782,119.9076,9539.4399
2015-07-09 12:05:00,139.03,139.06,138.94,139.03,16180.121038055184,119.8903,119.9162,119.8127,119.8903,16180.121
2015-07-09 12:10:00,139.02,139.08,138.91,138.97,14410.708790645194,119.8817,119.9335,119.7869,119.8386,14410.7088
2015-07-09 12:15:00,138.94,139.09,138.93,139.06,6800.69750743666,119.8127,119.9421,119.8041,119.9162,6800.6975
2015-07-09 12:20:00,139.02,139.05,139.0,139.0,820.5969843060826,119.8817,119.9076,119.8645,119.8645,820.597
2015-07-09 12:25:00,139.0,139.01,138.88,138.88,6718.637809006052,119.8645,119.8731,119.761,119.761,6718.6378
2015-07-09 12:30:00,138.83,138.94,138.82,138.94,1230.895476459124,119.7179,119.8127,119.7092,119.8127,1230.8955
2015-07-09 12:35:00,138.9,138.9,138.72,138.72,4615.858036721715,119.7782,119.7782,119.623,119.623,4615.858
2015-07-09 12:40:00,138.77,138.83,138.72,138.83,3400.34875371833,119.6661,119.7179,119.623,119.7179,3400.3488
2015-07-09 12:45:00,138.83,138.89,138.75,138.76,4633.29572263822,119.7179,119.7696,119.6489,119.6575,4633.2957
2015-07-09 12:50:00,138.77,138.86,138.74,138.85,2483.3316237562826,119.6661,119.7437,119.6403,119.7351,2483.3316
2015-07-09 12:55:00,138.86,138.96,138.81,138.86,1641.1939686121652,119.7437,119.83,119.7006,119.7437,1641.194
2015-07-09 13:00:00,138.86,138.92,138.85,138.9,7180.223612678223,119.7437,119.7955,119.7351,119.7782,7180.2236
2015-07-09 13:05:00,138.92,138.92,138.79,138.84,7338.188532157144,119.7955,119.7955,119.6834,119.7265,7338.1885
2015-07-09 13:10:00,138.86,138.93,138.8,138.91,14774.848702431018,119.7437,119.8041,119.692,119.7869,14774.8487
2015-07-09 13:15:00,138.87,138.89,138.67,138.67,5323.622935685711,119.7524,119.7696,119.5799,119.5799,5323.6229
2015-07-09 13:20:00,138.67,138.71,138.57,138.71,4004.513283413683,119.5799,119.6144,119.4937,119.6144,4004.5133
2015-07-09 13:25:00,138.67,138.72,138.56,138.64,8131.090368242896,119.5799,119.623,119.485,119.554,8131.0904
2015-07-09 13:30:00,138.65,138.69,138.49,138.53,16068.31469894348,119.5627,119.5971,119.4247,119.4592,16068.3147
2015-07-09 13:35:00,138.53,138.72,138.53,138.69,5922.658734229151,119.4592,119.623,119.4592,119.5971,5922.6587
2015-07-09 13:40:00,138.68,138.68,138.56,138.59,1979.6902246384243,119.5885,119.5885,119.485,119.5109,1979.6902
2015-07-09 13:45:00,138.64,138.7,138.61,138.69,3007.487947481793,119.554,119.6058,119.5282,119.5971,3007.4879
2015-07-09 13:50:00,138.65,138.66,138.58,138.6,1112.9346599651246,119.5627,119.5713,119.5023,119.5195,1112.9347
2015-07-09 13:55:00,138.59,138.74,138.57,138.74,2277.15663144938,119.5109,119.6403,119.4937,119.6403,2277.1566
2015-07-09 14:00:00,138.7,138.75,138.69,138.71,2202.277156631449,119.6058,119.6489,119.5971,119.6144,2202.2772
2015-07-09 14:05:00,138.71,138.71,138.58,138.62,5231.305774951277,119.6144,119.6144,119.5023,119.5368,5231.3058
2015-07-09 14:10:00,138.6,138.67,138.55,138.55,1569.391732485383,119.5195,119.5799,119.4764,119.4764,1569.3917
2015-07-09 14:15:00,138.56,138.56,138.46,138.47,2079.187608985537,119.485,119.485,119.3988,119.4074,2079.1876
2015-07-09 14:20:00,138.52,138.53,138.48,138.53,2055.595445686737,119.4505,119.4592,119.4161,119.4592,2055.5954
2015-07-09 14:25:00,138.44,138.48,138.41,138.48,2720.279002974664,119.3816,119.4161,119.3557,119.4161,2720.279
2015-07-09 14:30:00,138.46,138.46,138.35,138.41,2405.3749102472048,119.3988,119.3988,119.304,119.3557,2405.3749
2015-07-09 14:35:00,138.41,138.48,138.39,138.43,3777.823366499128,119.3557,119.4161,119.3384,119.3729,3777.8234
2015-07-09 14:40:00,138.43,138.45,138.38,138.44,3590.111806339112,119.3729,119.3902,119.3298,119.3816,3590.1118
2015-07-09 14:45:00,138.45,138.47,138.36,138.44,3325.4692789004,119.3902,119.4074,119.3126,119.3816,3325.4693
2015-07-09 14:50:00,138.43,138.63,138.43,138.63,4148.117755667247,119.3729,119.5454,119.3729,119.5454,4148.1178
2015-07-09 14:55:00,138.61,138.72,138.58,138.64,3179.8133141860703,119.5282,119.623,119.5023,119.554,3179.8133
2015-07-09 15:00:00,138.59,138.74,138.58,138.71,3513.1808390604165,119.5109,119.6403,119.5023,119.6144,3513.1808
2015-07-09 15:05:00,138.68,138.82,138.65,138.78,6137.039696379115,119.5885,119.7092,119.5627,119.6748,6137.0397
2015-07-09 15:10:00,138.77,138.8,138.67,138.75,6137.039696379115,119.6661,119.692,119.5799,119.6489,6137.0397
2015-07-09 15:15:00,138.75,138.82,138.73,138.79,15690.840086162683,119.6489,119.7092,119.6316,119.6834,15690.8401
2015-07-09 15:20:00,138.78,138.79,138.66,138.71,10495.435429274798,119.6748,119.6834,119.5713,119.6144,10495.4354
2015-07-09 15:25:00,138.72,138.74,138.53,138.54,10397.98953738845,119.623,119.6403,119.4592,119.4678,10397.9895
2015-07-09 15:30:00,138.56,138.64,138.44,138.48,6172.940814442507,119.485,119.554,119.3816,119.4161,6172.9408
2015-07-09 15:35:00,138.47,138.49,138.37,138.48,5550.3128526002665,119.4074,119.4247,119.3212,119.4161,5550.3129
2015-07-09 15:40:00,138.48,138.6,138.45,138.54,6667.350497486921,119.4161,119.5195,119.3902,119.4678,6667.3505
2015-07-09 15:45:00,138.52,138.54,138.48,138.52,10550.825725715458,119.4505,119.4678,119.4161,119.4505,10550.8257
2015-07-09 15:50:00,138.51,138.52,138.44,138.44,11813.51933531644,119.4419,119.4505,119.3816,119.3816,11813.5193
2015-07-09 15:55:00,138.43,138.48,138.23,138.23,53395.22002256641,119.3729,119.4161,119.2005,119.2005,53395.22
2015-07-10 09:30:00,139.61,139.67,139.12,139.67,11734.53687557698,120.3905,120.4422,119.9679,120.4422,11734.5369
2015-07-10 09:35:00,139.5,139.97,139.48,139.86,9161.965329777411,120.2956,120.7009,120.2784,120.6061,9161.9653
2015-07-10 09:40:00,139.84,140.04,139.4,139.43,9399.938455226176,120.5888,120.7613,120.2094,120.2353,9399.9385
2015-07-10 09:45:00,139.47,139.62,139.28,139.57,4466.099087085855,120.2698,120.3991,120.1059,120.356,4466.0991
2015-07-10 09:50:00,139.63,139.7,139.55,139.69,1743.7685916504256,120.4077,120.4681,120.3388,120.4595,1743.7686
2015-07-10 09:55:00,139.69,139.71,139.34,139.34,14739.97333059801,120.4595,120.4767,120.1577,120.1577,14739.9733
2015-07-10 10:00:00,139.46,139.46,139.32,139.39,2154.067083803467,120.2611,120.2611,120.1404,120.2008,2154.0671
2015-07-10 10:05:00,139.46,139.74,139.46,139.6,13781.926351420658,120.2611,120.5026,120.2611,120.3819,13781.9264
2015-07-10 10:10:00,139.49,139.6,139.35,139.6,13065.9554826136,120.287,120.3819,120.1663,120.3819,13065.9555
2015-07-10 10:15:00,139.56,139.62,139.48,139.5,2666.9401989947687,120.3474,120.3991,120.2784,120.2956,2666.9402
2015-07-10 10:20:00,139.58,139.6,139.47,139.57,3422.9151707867472,120.3646,120.3819,120.2698,120.356,3422.9152
2015-07-10 10:25:00,139.62,139.63,139.54,139.63,2666.9401989947687,120.3991,120.4077,120.3301,120.4077,2666.9402
2015-07-10 10:30:00,139.63,139.66,139.55,139.55,3701.9181454508152,120.4077,120.4336,120.3388,120.3388,3701.9181
2015-07-10 10:35:00,139.56,139.68,139.53,139.59,5555.441583752179,120.3474,120.4509,120.3215,120.3732,5555.4416
2015-07-10 10:40:00,139.53,139.56,139.41,139.56,3282.3879372243305,120.3215,120.3474,120.218,120.3474,3282.3879
2015-07-10 10:45:00,139.55,139.62,139.51,139.56,6407.836701200123,120.3388,120.3991,120.3043,120.3474,6407.8367
2015-07-10 10:50:00,139.55,139.61,139.54,139.57,3927.582316134988,120.3388,120.3905,120.3301,120.356,3927.5823
2015-07-10 10:55:00,139.57,139.71,139.57,139.66,6112.421786849933,120.356,120.4767,120.356,120.4336,6112.4218
2015-07-10 11:00:00,139.62,139.76,139.59,139.61,5436.455021027798,120.3991,120.5198,120.3732,120.3905,5436.455
2015-07-10 11:05:00,139.61,139.73,139.61,139.69,13367.524874346089,120.3905,120.494,120.3905,120.4595,13367.5249
2015-07-10 11:10:00,139.66,139.85,139.66,139.79,9793.825007693096,120.4336,120.5975,120.4336,120.5457,9793.825
2015-07-10 11:15:00,139.78,139.82,139.75,139.8,7744.384039388655,120.5371,120.5716,120.5112,120.5543,7744.384
2015-07-10 11:20:00,139.82,139.87,139.75,139.79,8066.468355728793,120.5716,120.6147,120.5112,120.5457,8066.4684
2015-07-10 11:25:00,139.79,139.85,139.75,139.79,6905.323622935685,120.5457,120.5975,120.5112,120.5457,6905.3236
2015-07-10 11:30:00,139.83,139.83,139.71,139.82,3692.686429377372,120.5802,120.5802,120.4767,120.5716,3692.6864
2015-07-10 11:35:00,139.83,139.95,139.79,139.91,4973.843471125243,120.5802,120.6837,120.5457,120.6492,4973.8435
2015-07-10 11:40:00,139.93,140.04,139.89,140.04,10246.179095291824,120.6664,120.7613,120.6319,120.7613,10246.1791
2015-07-10 11:45:00,140.06,140.07,139.97,140.03,6004.71843265976,120.7785,120.7872,120.7009,120.7527,6004.7184
2015-07-10 11:50:00,140.08,140.08,139.93,139.99,6359.626628372141,120.7958,120.7958,120.6664,120.7182,6359.6266
2015-07-10 11:55:00,140.0,140.02,139.91,139.97,5084.624064006564,120.7268,120.7441,120.6492,120.7009,5084.6241
2015-07-10 12:00:00,139.97,140.02,139.93,139.97,2974.6640681095496,120.7009,120.7441,120.6664,120.7009,2974.6641
2015-07-10 12:05:00,139.94,140.09,139.93,140.06,4256.846856087804,120.6751,120.8044,120.6664,120.7785,4256.8469
2015-07-10 12:10:00,140.03,140.17,140.03,140.04,6391.424761514001,120.7527,120.8734,120.7527,120.7613,6391.4248
2015-07-10 12:15:00,140.05,140.14,140.04,140.05,7263.309057339214,120.7699,120.8475,120.7613,120.7699,7263.3091
2015-07-10 12:20:00,140.1,140.14,140.04,140.09,4982.049440968304,120.813,120.8475,120.7613,120.8044,4982.0494
2015-07-10 12:25:00,140.05,140.11,140.03,140.05,3487.537183300851,120.7699,120.8217,120.7527,120.7699,3487.5372
2015-07-10 12:30:00,140.04,140.04,139.88,139.89,3384.962560262591,120.7613,120.7613,120.6233,120.6319,3384.9626
2015-07-10 12:35:00,139.9,139.92,139.85,139.9,6903.27213047492,120.6406,120.6578,120.5975,120.6406,6903.2721
2015-07-10 12:40:00,139.9,139.94,139.83,139.9,8469.586624269155,120.6406,120.6751,120.5802,120.6406,8469.5866
2015-07-10 12:45:00,139.92,140.02,139.89,140.01,4308.134167606934,120.6578,120.7441,120.6319,120.7354,4308.1342
2015-07-10 12:50:00,140.01,140.05,139.98,139.99,7473.587034567648,120.7354,120.7699,120.7096,120.7182,7473.587
2015-07-10 12:55:00,139.96,139.99,139.91,139.93,7433.582931582726,120.6923,120.7182,120.6492,120.6664,7433.5829
2015-07-10 13:00:00,139.93,139.98,139.89,139.92,3733.716278592676,120.6664,120.7096,120.6319,120.6578,3733.7163
2015-07-10 13:05:00,139.92,140.03,139.89,139.97,4205.559544568673,120.6578,120.7527,120.6319,120.7009,4205.5595
2015-07-10 13:10:00,139.93,140.03,139.91,140.01,6274.489691250385,120.6664,120.7527,120.6492,120.7354,6274.4897
2015-07-10 13:15:00,140.01,140.03,139.94,139.98,6272.43819878962,120.7354,120.7527,120.6751,120.7096,6272.4382
2015-07-10 13:20:00,139.98,140.07,139.96,140.05,6079.59790747769,120.7096,120.7872,120.6923,120.7699,6079.5979
2015-07-10 13:25:00,140.04,140.08,140.04,140.06,2564.365575956508,120.7613,120.7958,120.7613,120.7785,2564.3656
2015-07-10 13:30:00,140.07,140.12,140.05,140.05,3069.032721304749,120.7872,120.8303,120.7699,120.7699,3069.0327
2015-07-10 13:35:00,140.11,140.11,140.06,140.08,1230.895476459124,120.8217,120.8217,120.7785,120.7958,1230.8955
2015-07-10 13:40:00,140.05,140.12,139.97,140.12,9129.14145040517,120.7699,120.8303,120.7009,120.8303,9129.1415
2015-07-10 13:45:00,140.09,140.11,140.04,140.05,5499.025541081136,120.8044,120.8217,120.7613,120.7699,5499.0255
2015-07-10 13:50:00,140.05,140.1,140.02,140.05,7007.898245973945,120.7699,120.813,120.7441,120.7699,7007.8982
2015-07-10 13:55:00,140.03,140.14,140.02,140.11,6876.602728484972,120.7527,120.8475,120.7441,120.8217,6876.6027
2015-07-10 14:00:00,140.1,140.21,140.08,140.2,9138.373166478612,120.813,120.9079,120.7958,120.8993,9138.3732
2015-07-10 14:05:00,140.21,140.25,140.17,140.22,9847.163811672992,120.9079,120.9424,120.8734,120.9165,9847.1638
2015-07-10 14:10:00,140.26,140.31,140.21,140.27,9077.85413888604,120.951,120.9941,120.9079,120.9596,9077.8541
2015-07-10 14:15:00,140.31,140.39,140.25,140.34,11728.382398194686,120.9941,121.0631,120.9424,121.02,11728.3824
2015-07-10 14:20:00,140.38,140.39,140.3,140.31,6704.277361780695,121.0545,121.0631,120.9855,120.9941,6704.2774
2015-07-10 14:25:00,140.3,140.33,140.2,140.23,4906.144219919992,120.9855,121.0114,120.8993,120.9251,4906.1442
2015-07-10 14:30:00,140.24,140.35,140.19,140.35,8573.186993537798,120.9338,121.0286,120.8906,121.0286,8573.187
2015-07-10 14:35:00,140.34,140.45,140.33,140.44,14463.021848394706,121.02,121.1149,121.0114,121.1062,14463.0218
2015-07-10 14:40:00,140.44,140.7,140.44,140.7,19041.95302082265,121.1062,121.3304,121.1062,121.3304,19041.953
2015-07-10 14:45:00,140.72,140.78,140.69,140.76,18017.232536670428,121.3477,121.3994,121.3218,121.3822,18017.2325
2015-07-10 14:50:00,140.77,140.96,140.75,140.95,40331.31603241358,121.3908,121.5546,121.3736,121.546,40331.316
2015-07-10 14:55:00,140.96,141.28,140.78,140.79,94972.81772489486,121.5546,121.8306,121.3994,121.408,94972.8177
2015-07-10 15:00:00,140.77,140.83,140.64,140.69,22984.921530413376,121.3908,121.4425,121.2787,121.3218,22984.9215
2015-07-10 15:05:00,140.65,140.73,140.62,140.63,8000.820596984306,121.2873,121.3563,121.2615,121.2701,8000.8206
2015-07-10 15:10:00,140.64,140.78,140.63,140.78,12186.89096317571,121.2787,121.3994,121.2701,121.3994,12186.891
2015-07-10 15:15:00,140.78,140.85,140.76,140.81,13425.992409477894,121.3994,121.4598,121.3822,121.4253,13425.9924
2015-07-10 15:20:00,140.8,140.86,140.79,140.86,10565.186172940814,121.4167,121.4684,121.408,121.4684,10565.1862
2015-07-10 15:25:00,140.85,140.86,140.69,140.74,13821.93045440558,121.4598,121.4684,121.3218,121.3649,13821.9305
2015-07-10 15:30:00,140.72,140.79,140.68,140.68,19930.249256333984,121.3477,121.408,121.3132,121.3132,19930.2493
2015-07-10 15:35:00,140.68,140.71,140.63,140.68,16165.760590829828,121.3132,121.3391,121.2701,121.3132,16165.7606
2015-07-10 15:40:00,140.67,140.73,140.64,140.69,16530.926248846034,121.3046,121.3563,121.2787,121.3218,16530.9262
2015-07-10 15:45:00,140.66,140.7,140.59,140.63,25841.624782028925,121.2959,121.3304,121.2356,121.2701,25841.6248
2015-07-10 15:50:00,140.62,140.74,140.62,140.7,20190.788798851165,121.2615,121.3649,121.2615,121.3304,20190.7888
2015-07-10 15:55:00,140.69,140.78,140.62,140.63,84240.43491640167,121.3218,121.3994,121.2615,121.2701,84240.4349
2015-07-13 09:30:00,140.98,141.92,140.98,141.74,63135.70622627962,121.5719,122.3825,121.5719,122.2273,63135.7062
2015-07-13 09:35:00,141.74,142.33,141.74,141.82,21892.5017950559,122.2273,122.736,122.2273,122.2963,21892.5018
2015-07-13 09:40:00,142.01,142.01,141.61,141.61,11294.491742742845,122.4601,122.4601,122.1152,122.1152,11294.4917
2015-07-13 09:45:00,141.66,142.01,141.66,141.8,13539.850241050364,122.1583,122.4601,122.1583,122.279,13539.8502
2015-07-13 09:50:00,141.81,142.01,141.69,141.69,4089.65022053544,122.2876,122.4601,122.1841,122.1841,4089.6502
2015-07-13 09:55:00,141.68,141.96,141.65,141.96,8129.038875782131,122.1755,122.417,122.1497,122.417,8129.0389
2015-07-13 10:00:00,141.93,142.01,141.66,141.73,20007.18022361268,122.3911,122.4601,122.1583,122.2186,20007.1802
2015-07-13 10:05:00,141.66,141.7,141.52,141.58,13826.03343932711,122.1583,122.1928,122.0376,122.0893,13826.0334
2015-07-13 10:10:00,141.61,141.69,141.55,141.59,7502.30792901836,122.1152,122.1841,122.0634,122.0979,7502.3079
2015-07-13 10:15:00,141.65,141.72,141.54,141.54,7343.317263309057,122.1497,122.21,122.0548,122.0548,7343.3173
2015-07-13 10:20:00,141.55,141.59,141.3,141.31,9775.361575546209,122.0634,122.0979,121.8478,121.8565,9775.3616
2015-07-13 10:25:00,141.3,141.43,141.15,141.19,10823.67422299723,121.8478,121.9599,121.7185,121.753,10823.6742
2015-07-13 10:30:00,141.17,141.19,141.05,141.05,5898.040824699969,121.7357,121.753,121.6323,121.6323,5898.0408
2015-07-13 10:35:00,141.04,141.05,140.95,141.04,10872.910042055595,121.6236,121.6323,121.546,121.6236,10872.91
2015-07-13 10:40:00,141.06,141.09,140.96,140.98,7741.306800697507,121.6409,121.6667,121.5546,121.5719,7741.3068
2015-07-13 10:45:00,140.99,141.04,140.92,141.04,5812.903887578213,121.5805,121.6236,121.5202,121.6236,5812.9039
2015-07-13 10:50:00,141.03,141.08,141.01,141.01,8873.7306390399,121.615,121.6581,121.5978,121.5978,8873.7306
2015-07-13 10:55:00,141.03,141.05,141.0,141.0,3179.8133141860703,121.615,121.6323,121.5891,121.5891,3179.8133
2015-07-13 11:00:00,140.99,141.11,140.98,141.07,3692.686429377372,121.5805,121.684,121.5719,121.6495,3692.6864
2015-07-13 11:05:00,141.06,141.12,140.98,141.05,11015.488768078776,121.6409,121.6926,121.5719,121.6323,11015.4888
2015-07-13 11:10:00,141.07,141.07,140.84,140.84,7461.278079803056,121.6495,121.6495,121.4512,121.4512,7461.2781
2015-07-13 11:15:00,140.88,140.88,140.78,140.79,7025.33593189045,121.4857,121.4857,121.3994,121.408,7025.3359
2015-07-13 11:20:00,140.8,140.91,140.8,140.84,6769.925120525182,121.4167,121.5115,121.4167,121.4512,6769.9251
2015-07-13 11:25:00,140.83,140.83,140.65,140.77,8157.759770232844,121.4425,121.4425,121.2873,121.3908,8157.7598
2015-07-13 11:30:00,140.8,140.95,140.74,140.92,4322.494614832291,121.4167,121.546,121.3649,121.5202,4322.4946
2015-07-13 11:35:00,140.88,141.0,140.88,140.96,5846.753513180839,121.4857,121.5891,121.4857,121.5546,5846.7535
2015-07-13 11:40:00,140.98,140.98,140.89,140.93,5767.771053441378,121.5719,121.5719,121.4943,121.5288,5767.7711
2015-07-13 11:45:00,140.94,140.96,140.8,140.84,12042.260744691765,121.5374,121.5546,121.4167,121.4512,12042.2607
2015-07-13 11:50:00,140.82,140.87,140.7,140.78,14818.95579033747,121.4339,121.477,121.3304,121.3994,14818.9558
2015-07-13 11:55:00,140.8,140.8,140.73,140.79,2085.3420863678325,121.4167,121.4167,121.3563,121.408,2085.3421
2015-07-13 12:00:00,140.8,140.97,140.78,140.95,11583.752179710738,121.4167,121.5633,121.3994,121.546,11583.7522
2015-07-13 12:05:00,140.94,141.07,140.91,141.07,9473.792183813724,121.5374,121.6495,121.5115,121.6495,9473.7922
2015-07-13 12:10:00,141.07,141.18,141.04,141.18,10405.169761001129,121.6495,121.7444,121.6236,121.7444,10405.1698
2015-07-13 12:15:00,141.19,141.23,141.14,141.16,5169.7610011283205,121.753,121.7875,121.7099,121.7271,5169.761
2015-07-13 12:20:00,141.13,141.24,141.12,141.2,2825.930864704072,121.7012,121.7961,121.6926,121.7616,2825.9309
2015-07-13 12:25:00,141.23,141.35,141.22,141.35,4432.2494614832285,121.7875,121.891,121.7789,121.891,4432.2495
2015-07-13 12:30:00,141.34,141.35,141.22,141.23,8239.819468663452,121.8823,121.891,121.7789,121.7875,8239.8195
2015-07-13 12:35:00,141.25,141.25,141.12,141.17,9084.008616268336,121.8047,121.8047,121.6926,121.7357,9084.0086
2015-07-13 12:40:00,141.14,141.19,141.08,141.12,7077.648989639963,121.7099,121.753,121.6581,121.6926,7077.649
2015-07-13 12:45:00,141.13,141.24,141.13,141.21,7447.943378808082,121.7012,121.7961,121.7012,121.7702,7447.9434
2015-07-13 12:50:00,141.21,141.22,141.15,141.15,3083.3931685301054,121.7702,121.7789,121.7185,121.7185,3083.3932
2015-07-13 12:55:00,141.15,141.22,141.12,141.19,4102.984921530413,121.7185,121.7789,121.6926,121.753,4102.9849
2015-07-13 13:00:00,141.19,141.24,141.19,141.2,4733.818853215715,121.753,121.7961,121.753,121.7616,4733.8189
2015-07-13 13:05:00,141.22,141.31,141.22,141.29,4794.337880808288,121.7789,121.8565,121.7789,121.8392,4794.3379
2015-07-13 13:10:00,141.29,141.39,141.26,141.39,9522.002256641706,121.8392,121.9254,121.8133,121.9254,9522.0023
2015-07-13 13:15:00,141.38,141.51,141.38,141.45,4031.182685403631,121.9168,122.0289,121.9168,121.9772,4031.1827
2015-07-13 13:20:00,141.48,141.5,141.34,141.43,21044.20966252949,122.0031,122.0203,121.8823,121.9599,21044.2097
2015-07-13 13:25:00,141.41,141.44,141.39,141.39,2765.4118371114987,121.9427,121.9686,121.9254,121.9254,2765.4118
2015-07-13 13:30:00,141.39,141.41,141.35,141.35,5265.155400553903,121.9254,121.9427,121.891,121.891,5265.1554
2015-07-13 13:35:00,141.34,141.43,141.34,141.43,4464.04759462509,121.8823,121.9599,121.8823,121.9599,4464.0476
2015-07-13 13:40:00,141.43,141.44,141.39,141.4,4585.085649810237,121.9599,121.9686,121.9254,121.9341,4585.0856
2015-07-13 13:45:00,141.4,141.47,141.39,141.43,6592.471022668991,121.9341,121.9944,121.9254,121.9599,6592.471
2015-07-13 13:50:00,141.43,141.56,141.42,141.51,22216.637603856805,121.9599,122.072,121.9513,122.0289,22216.6376
2015-07-13 13:55:00,141.51,141.56,141.49,141.56,4862.03713201354,122.0289,122.072,122.0117,122.072,4862.0371
2015-07-13 14:00:00,141.57,141.59,141.54,141.57,5829.315827264335,122.0807,122.0979,122.0548,122.0807,5829.3158
2015-07-13 14:05:00,141.57,141.67,141.57,141.67,9861.524258898347,122.0807,122.1669,122.0807,122.1669,9861.5243
2015-07-13 14:10:00,141.67,141.72,141.65,141.65,7296.132936711458,122.1669,122.21,122.1497,122.1497,7296.1329
2015-07-13 14:15:00,141.66,141.67,141.6,141.67,4671.248333162375,122.1583,122.1669,122.1065,122.1669,4671.2483
2015-07-13 14:20:00,141.68,141.74,141.68,141.74,3336.7524874346086,122.1755,122.2273,122.1755,122.2273,3336.7525
2015-07-13 14:25:00,141.74,141.75,141.67,141.69,7147.39973330598,122.2273,122.2359,122.1669,122.1841,7147.3997
2015-07-13 14:30:00,141.69,141.76,141.69,141.76,6024.207611037029,122.1841,122.2445,122.1841,122.2445,6024.2076
2015-07-13 14:35:00,141.76,141.87,141.74,141.85,14297.876705303108,122.2445,122.3394,122.2273,122.3221,14297.8767
2015-07-13 14:40:00,141.85,141.88,141.77,141.77,9787.6705303108,122.3221,122.348,122.2531,122.2531,9787.6705
2015-07-13 14:45:00,141.78,141.8,141.76,141.8,5185.147194584059,122.2618,122.279,122.2445,122.279,5185.1472
2015-07-13 14:50:00,141.79,141.95,141.79,141.93,15168.735254897938,122.2704,122.4084,122.2704,122.3911,15168.7353
2015-07-13 14:55:00,141.95,142.04,141.93,142.02,7556.672479228639,122.4084,122.486,122.3911,122.4687,7556.6725
2015-07-13 15:00:00,142.01,142.08,141.99,142.02,18322.904913324444,122.4601,122.5205,122.4428,122.4687,18322.9049
2015-07-13 15:05:00,142.03,142.03,141.91,141.95,6003.692686429377,122.4773,122.4773,122.3739,122.4084,6003.6927
2015-07-13 15:10:00,141.96,142.06,141.96,142.05,9050.158990665708,122.417,122.5032,122.417,122.4946,9050.159
2015-07-13 15:15:00,142.03,142.05,141.97,141.98,8945.532875166684,122.4773,122.4946,122.4256,122.4342,8945.5329
2015-07-13 15:20:00,141.97,142.09,141.95,142.06,15453.892706944302,122.4256,122.5291,122.4084,122.5032,15453.8927
2015-07-13 15:25:00,142.05,142.15,142.05,142.15,10804.18504461996,122.4946,122.5808,122.4946,122.5808,10804.185
2015-07-13 15:30:00,142.14,142.15,142.03,142.15,13726.536054979995,122.5722,122.5808,122.4773,122.5808,13726.5361
2015-07-13 15:35:00,142.12,142.2,142.11,142.18,10864.704072212537,122.555,122.6239,122.5463,122.6067,10864.7041
2015-07-13 15:40:00,142.18,142.27,142.18,142.27,23340.85547235614,122.6067,122.6843,122.6067,122.6843,23340.8555
2015-07-13 15:45:00,142.26,142.32,142.22,142.23,14366.601702738742,122.6757,122.7274,122.6412,122.6498,14366.6017
2015-07-13 15:50:00,142.24,142.33,142.22,142.3,17711.560160016412,122.6584,122.736,122.6412,122.7102,17711.5602
2015-07-13 15:55:00,142.29,142.4,142.25,142.25,59559.95486716586,122.7015,122.7964,122.6671,122.6671,59559.9549
2015-07-14 09:30:00,142.63,142.98,142.13,142.98,25583.13673197251,122.9947,123.2966,122.5636,123.2966,25583.1367
2015-07-14 09:35:00,142.94,143.26,142.84,143.24,15727.766950456456,123.2621,123.538,123.1758,123.5208,15727.767
2015-07-14 09:40:00,143.15,143.46,143.12,143.25,22980.81854549185,123.4432,123.7105,123.4173,123.5294,22980.8185
2015-07-14 09:45:00,143.25,143.43,143.24,143.38,19527.13098779362,123.5294,123.6846,123.5208,123.6415,19527.131
2015-07-14 09:50:00,143.37,143.43,143.33,143.4,14126.577084829212,123.6329,123.6846,123.5984,123.6587,14126.5771
2015-07-14 09:55:00,143.39,143.43,143.36,143.37,7818.237767976202,123.6501,123.6846,123.6242,123.6329,7818.2378
2015-07-14 10:00:00,143.37,143.43,143.3,143.32,18004.923581905834,123.6329,123.6846,123.5725,123.5898,18004.9236
2015-07-14 10:05:00,143.31,143.31,143.03,143.03,12781.82377679762,123.5811,123.5811,123.3397,123.3397,12781.8238
2015-07-14 10:10:00,143.01,143.06,142.81,142.92,9413.27315622115,123.3224,123.3655,123.15,123.2448,9413.2732
2015-07-14 10:15:00,142.97,143.01,142.87,142.9,5544.15837521797,123.2879,123.3224,123.2017,123.2276,5544.1584
2015-07-14 10:20:00,142.94,143.08,142.79,142.79,9539.43994255821,123.2621,123.3828,123.1327,123.1327,9539.4399
2015-07-14 10:25:00,142.84,143.03,142.77,143.03,6862.242281259616,123.1758,123.3397,123.1155,123.3397,6862.2423
2015-07-14 10:30:00,143.02,143.04,142.88,143.04,3502.92337675659,123.3311,123.3483,123.2103,123.3483,3502.9234
2015-07-14 10:35:00,143.04,143.07,142.96,143.02,5543.132628987588,123.3483,123.3742,123.2793,123.3311,5543.1326
2015-07-14 10:40:00,143.04,143.06,142.92,142.94,6462.201251410401,123.3483,123.3655,123.2448,123.2621,6462.2013
2015-07-14 10:45:00,142.93,142.96,142.89,142.9,8262.38588573187,123.2534,123.2793,123.219,123.2276,8262.3859
2015-07-14 10:50:00,142.89,142.98,142.84,142.98,5490.819571238076,123.219,123.2966,123.1758,123.2966,5490.8196
2015-07-14 10:55:00,142.98,143.05,142.82,142.83,9493.281362190994,123.2966,123.3569,123.1586,123.1672,9493.2814
2015-07-14 11:00:00,142.83,142.87,142.77,142.77,5676.479638937327,123.1672,123.2017,123.1155,123.1155,5676.4796
2015-07-14 11:05:00,142.78,142.79,142.67,142.76,4718.432659759975,123.1241,123.1327,123.0292,123.1068,4718.4327
2015-07-14 11:10:00,142.77,143.02,142.77,143.02,7052.005333880397,123.1155,123.3311,123.1155,123.3311,7052.0053
2015-07-14 11:15:00,143.0,143.09,143.0,143.06,2520.2584880500563,123.3138,123.3914,123.3138,123.3655,2520.2585
2015-07-14 11:20:00,143.05,143.06,143.0,143.02,3030.0543645502103,123.3569,123.3655,123.3138,123.3311,3030.0544
2015-07-14 11:25:00,143.03,143.21,143.01,143.21,9723.048517796697,123.3397,123.4949,123.3224,123.4949,9723.0485
2015-07-14 11:30:00,143.17,143.24,143.16,143.21,7830.5467227407935,123.4604,123.5208,123.4518,123.4949,7830.5467
2015-07-14 11:35:00,143.21,143.24,143.17,143.21,4818.955790337471,123.4949,123.5208,123.4604,123.4949,4818.9558
2015-07-14 11:40:00,143.24,143.31,143.2,143.3,5662.11919171197,123.5208,123.5811,123.4863,123.5725,5662.1192
2015-07-14 11:45:00,143.28,143.31,143.16,143.21,10330.290286183195,123.5553,123.5811,123.4518,123.4949,10330.2903
2015-07-14 11:50:00,143.16,143.38,143.16,143.3,13642.424864088624,123.4518,123.6415,123.4518,123.5725,13642.4249
2015-07-14 11:55:00,143.3,143.33,143.26,143.31,7405.887783362396,123.5725,123.5984,123.538,123.5811,7405.8878
2015-07-14 12:00:00,143.3,143.34,143.23,143.23,6811.980715970869,123.5725,123.607,123.5121,123.5121,6811.9807
2015-07-14 12:05:00,143.23,143.24,143.15,143.19,5544.15837521797,123.5121,123.5208,123.4432,123.4777,5544.1584
2015-07-14 12:10:00,143.18,143.21,143.14,143.14,3622.935685711355,123.469,123.4949,123.4345,123.4345,3622.9357
2015-07-14 12:15:00,143.13,143.17,143.11,143.12,2982.8700379526103,123.4259,123.4604,123.4087,123.4173,2982.87
2015-07-14 12:20:00,143.12,143.15,143.05,143.11,7349.471740691352,123.4173,123.4432,123.3569,123.4087,7349.4717
2015-07-14 12:25:00,143.1,143.12,143.09,143.09,4376.859165042568,123.4,123.4173,123.3914,123.3914,4376.8592
2015-07-14 12:30:00,143.09,143.21,143.09,143.13,9631.757103292644,123.3914,123.4949,123.3914,123.4259,9631.7571
2015-07-14 12:35:00,143.13,143.15,143.11,143.15,11699.661503743971,123.4259,123.4432,123.4087,123.4432,11699.6615
2015-07-14 12:40:00,143.12,143.18,143.03,143.03,21278.079803056724,123.4173,123.469,123.3397,123.3397,21278.0798
2015-07-14 12:45:00,143.04,143.14,143.04,143.14,2461.790952918248,123.3483,123.4345,123.3483,123.4345,2461.791
2015-07-14 12:50:00,143.13,143.15,143.1,143.11,17000.718022361267,123.4259,123.4432,123.4,123.4087,17000.718
2015-07-14 12:55:00,143.11,143.23,143.1,143.22,2916.1965329777413,123.4087,123.5121,123.4,123.5035,2916.1965
2015-07-14 13:00:00,143.27,143.27,143.19,143.22,4231.203200328238,123.5466,123.5466,123.4777,123.5035,4231.2032
2015-07-14 13:05:00,143.28,143.31,143.28,143.29,2046.3637296132936,123.5553,123.5811,123.5553,123.5639,2046.3637
2015-07-14 13:10:00,143.29,143.38,143.28,143.35,3763.462919273772,123.5639,123.6415,123.5553,123.6156,3763.4629
2015-07-14 13:15:00,143.35,143.36,143.28,143.33,2423.838342394092,123.6156,123.6242,123.5553,123.5984,2423.8383
2015-07-14 13:20:00,143.3,143.3,143.2,143.2,4657.913632167401,123.5725,123.5725,123.4863,123.4863,4657.9136
2015-07-14 13:25:00,143.19,143.24,143.16,143.24,4269.155810852395,123.4777,123.5208,123.4518,123.5208,4269.1558
2015-07-14 13:30:00,143.22,143.22,143.18,143.19,2017.6428351625807,123.5035,123.5035,123.469,123.4777,2017.6428
2015-07-14 13:35:00,143.18,143.21,143.16,143.21,2702.84131705816,123.469,123.4949,123.4518,123.4949,2702.8413
2015-07-14 13:40:00,143.19,143.2,143.13,143.13,4145.0405169761,123.4777,123.4863,123.4259,123.4259,4145.0405
2015-07-14 13:45:00,143.13,143.17,143.13,143.15,4299.928197763873,123.4259,123.4604,123.4259,123.4432,4299.9282
2015-07-14 13:50:00,143.15,143.16,143.13,143.16,2785.9267617191504,123.4432,123.4518,123.4259,123.4518,2785.9268
2015-07-14 13:55:00,143.15,143.17,143.15,143.17,2359.216329879988,123.4432,123.4604,123.4432,123.4604,2359.2163
2015-07-14 14:00:00,143.16,143.18,143.13,143.13,6079.59790747769,123.4518,123.469,123.4259,123.4259,6079.5979
2015-07-14 14:05:00,143.13,143.26,143.13,143.25,5463.124423017745,123.4259,123.538,123.4259,123.5294,5463.1244
2015-07-14 14:10:00,143.29,143.31,143.23,143.25,4539.952815673402,123.5639,123.5811,123.5121,123.5294,4539.9528
2015-07-14 14:15:00,143.24,143.37,143.24,143.37,7578.213150066673,123.5208,123.6329,123.5208,123.6329,7578.2132
2015-07-14 14:20:00,143.39,143.4,143.27,143.37,10773.412657708484,123.6501,123.6587,123.5466,123.6329,10773.4127
2015-07-14 14:25:00,143.36,143.43,143.32,143.4,11471.945840599035,123.6242,123.6846,123.5898,123.6587,11471.9458
2015-07-14 14:30:00,143.41,143.53,143.41,143.43,9166.068314698943,123.6674,123.7708,123.6674,123.6846,9166.0683
2015-07-14 14:35:00,143.44,143.51,143.42,143.48,4929.736383218791,123.6932,123.7536,123.676,123.7277,4929.7364
2015-07-14 14:40:00,143.5,143.53,143.49,143.52,6198.584470202071,123.745,123.7708,123.7364,123.7622,6198.5845
2015-07-14 14:45:00,143.52,143.52,143.46,143.46,3719.35583136732,123.7622,123.7622,123.7105,123.7105,3719.3558
2015-07-14 14:50:00,143.45,143.5,143.42,143.5,4896.912503846548,123.7019,123.745,123.676,123.745,4896.9125
2015-07-14 14:55:00,143.49,143.52,143.47,143.47,4963.586008821418,123.7364,123.7622,123.7191,123.7191,4963.586
2015-07-14 15:00:00,143.51,143.61,143.5,143.61,8701.405272335624,123.7536,123.8398,123.745,123.8398,8701.4053
2015-07-14 15:05:00,143.62,143.62,143.52,143.55,3487.537183300851,123.8485,123.8485,123.7622,123.7881,3487.5372
2015-07-14 15:10:00,143.55,143.6,143.52,143.54,5160.529285054878,123.7881,123.8312,123.7622,123.7795,5160.5293
2015-07-14 15:15:00,143.54,143.61,143.53,143.59,7764.898963996307,123.7795,123.8398,123.7708,123.8226,7764.899
2015-07-14 15:20:00,143.6,143.64,143.58,143.6,8849.112729510718,123.8312,123.8657,123.814,123.8312,8849.1127
2015-07-14 15:25:00,143.64,143.65,143.53,143.53,7138.168017232536,123.8657,123.8743,123.7708,123.7708,7138.168
2015-07-14 15:30:00,143.52,143.65,143.52,143.63,12930.556980203097,123.7622,123.8743,123.7622,123.8571,12930.557
2015-07-14 15:35:00,143.61,143.64,143.51,143.53,10950.866755564672,123.8398,123.8657,123.7536,123.7708,10950.8668
2015-07-14 15:40:00,143.51,143.53,143.45,143.45,7025.33593189045,123.7536,123.7708,123.7019,123.7019,7025.3359
2015-07-14 15:45:00,143.46,143.5,143.45,143.49,14625.089752795158,123.7105,123.745,123.7019,123.7364,14625.0898
2015-07-14 15:50:00,143.49,143.52,143.43,143.51,13322.392040209252,123.7364,123.7622,123.6846,123.7536,13322.392
2015-07-14 15:55:00,143.52,143.59,143.47,143.52,35725.71545799569,123.7622,123.8226,123.7191,123.7622,35725.7155
2015-07-15 09:30:00,143.63,143.91,143.03,143.91,24156.32372551031,123.8571,124.0985,123.3397,124.0985,24156.3237
2015-07-15 09:35:00,143.55,143.98,143.55,143.85,10976.510411324238,123.7881,124.1589,123.7881,124.0468,10976.5104
2015-07-15 09:40:00,143.98,144.06,143.75,143.88,7429.479946661196,124.1589,124.2279,123.9606,124.0727,7429.4799
2015-07-15 09:45:00,143.92,143.92,143.52,143.52,5154.3748076725815,124.1072,124.1072,123.7622,123.7622,5154.3748
2015-07-15 09:50:00,143.49,143.78,143.48,143.78,7093.0351830957015,123.7364,123.9864,123.7277,123.9864,7093.0352
2015-07-15 09:55:00,143.77,144.0,143.7,143.99,4713.303928608062,123.9778,124.1761,123.9174,124.1675,4713.3039
2015-07-15 10:00:00,143.99,143.99,143.8,143.84,6618.1146784285565,124.1675,124.1675,124.0037,124.0382,6618.1147
2015-07-15 10:05:00,143.79,143.86,143.74,143.79,2481.280131295517,123.9951,124.0554,123.9519,123.9951,2481.2801
2015-07-15 10:10:00,143.85,143.88,143.68,143.88,6311.416555544158,124.0468,124.0727,123.9002,124.0727,6311.4166
2015-07-15 10:15:00,143.88,144.05,143.85,144.05,5025.1307826443735,124.0727,124.2193,124.0468,124.2193,5025.1308
2015-07-15 10:20:00,144.05,144.17,143.9,144.01,12327.418196738126,124.2193,124.3227,124.0899,124.1848,12327.4182
2015-07-15 10:25:00,144.02,144.28,144.02,144.24,6365.781105754436,124.1934,124.4176,124.1934,124.3831,6365.7811
2015-07-15 10:30:00,144.21,144.27,144.12,144.16,13691.660683146987,124.3572,124.409,124.2796,124.3141,13691.6607
2015-07-15 10:35:00,144.23,144.24,144.12,144.12,6815.0579546620165,124.3745,124.3831,124.2796,124.2796,6815.058
2015-07-15 10:40:00,144.12,144.16,143.98,144.04,12893.630115909324,124.2796,124.3141,124.1589,124.2106,12893.6301
2015-07-15 10:45:00,144.03,144.09,143.92,143.92,7817.21202174582,124.202,124.2538,124.1072,124.1072,7817.212
2015-07-15 10:50:00,143.92,144.07,143.9,144.0,3019.796902246384,124.1072,124.2365,124.0899,124.1761,3019.7969
2015-07-15 10:55:00,144.0,144.01,143.92,143.98,6257.0520053338805,124.1761,124.1848,124.1072,124.1589,6257.052
2015-07-15 11:00:00,143.96,144.01,143.84,143.9,4246.589393783977,124.1416,124.1848,124.0382,124.0899,4246.5894
2015-07-15 11:05:00,143.92,144.03,143.86,143.96,8557.80080008206,124.1072,124.202,124.0554,124.1416,8557.8008
2015-07-15 11:10:00,143.98,144.04,143.85,143.85,9703.559339419427,124.1589,124.2106,124.0468,124.0468,9703.5593
2015-07-15 11:15:00,143.82,144.05,143.8,144.03,6225.253872192019,124.0209,124.2193,124.0037,124.202,6225.2539
2015-07-15 11:20:00,144.01,144.09,143.99,144.02,8548.569084008615,124.1848,124.2538,124.1675,124.1934,8548.5691
2015-07-15 11:25:00,144.01,144.01,143.75,143.75,19236.84480459534,124.1848,124.1848,123.9606,123.9606,19236.8448
2015-07-15 11:30:00,143.75,143.79,143.72,143.75,2646.4252743871166,123.9606,123.9951,123.9347,123.9606,2646.4253
2015-07-15 11:35:00,143.72,143.82,143.71,143.77,8616.268335213868,123.9347,124.0209,123.9261,123.9778,8616.2683
2015-07-15 11:40:00,143.77,143.79,143.75,143.76,2769.514822033029,123.9778,123.9951,123.9606,123.9692,2769.5148
2015-07-15 11:45:00,143.78,143.78,143.66,143.66,10783.670120012308,123.9864,123.9864,123.8829,123.8829,10783.6701
2015-07-15 11:50:00,143.66,143.81,143.63,143.8,9612.267924915375,123.8829,124.0123,123.8571,124.0037,9612.2679
2015-07-15 11:55:00,143.79,143.85,143.72,143.81,3486.5114370704687,123.9951,124.0468,123.9347,124.0123,3486.5114
2015-07-15 12:00:00,143.77,143.89,143.77,143.89,2974.6640681095496,123.9778,124.0813,123.9778,124.0813,2974.6641
2015-07-15 12:05:00,143.89,143.89,143.75,143.75,5349.266591445276,124.0813,124.0813,123.9606,123.9606,5349.2666
2015-07-15 12:10:00,143.8,143.81,143.72,143.76,2879.269668683968,124.0037,124.0123,123.9347,123.9692,2879.2697
2015-07-15 12:15:00,143.78,143.79,143.7,143.71,3030.0543645502103,123.9864,123.9951,123.9174,123.9261,3030.0544
2015-07-15 12:20:00,143.72,143.72,143.64,143.65,3309.0573392142783,123.9347,123.9347,123.8657,123.8743,3309.0573
2015-07-15 12:25:00,143.65,143.69,143.6,143.64,3714.227100215407,123.8743,123.9088,123.8312,123.8657,3714.2271
2015-07-15 12:30:00,143.64,143.65,143.54,143.54,1783.772694635347,123.8657,123.8743,123.7795,123.7795,1783.7727
2015-07-15 12:35:00,143.53,143.6,143.53,143.6,1652.4771771463738,123.7708,123.8312,123.7708,123.8312,1652.4772
2015-07-15 12:40:00,143.64,143.65,143.57,143.61,2873.115191301672,123.8657,123.8743,123.8053,123.8398,2873.1152
2015-07-15 12:45:00,143.57,143.62,143.55,143.59,4634.321468868602,123.8053,123.8485,123.7881,123.8226,4634.3215
2015-07-15 12:50:00,143.56,143.56,143.38,143.46,2712.073033131603,123.7967,123.7967,123.6415,123.7105,2712.073
2015-07-15 12:55:00,143.39,143.48,143.3,143.46,8599.856395527746,123.6501,123.7277,123.5725,123.7105,8599.8564
2015-07-15 13:00:00,143.41,143.49,143.3,143.37,1743.7685916504256,123.6674,123.7364,123.5725,123.6329,1743.7686
2015-07-15 13:05:00,143.39,143.47,143.39,143.47,718.0223612678224,123.6501,123.7191,123.6501,123.7191,718.0224
2015-07-15 13:10:00,143.44,143.54,143.44,143.52,2000.2051492460764,123.6932,123.7795,123.6932,123.7622,2000.2051
2015-07-15 13:15:00,143.55,143.55,143.47,143.51,3385.9883064929736,123.7881,123.7881,123.7191,123.7536,3385.9883
2015-07-15 13:20:00,143.55,143.55,143.45,143.54,1743.7685916504256,123.7881,123.7881,123.7019,123.7795,1743.7686
2015-07-15 13:25:00,143.52,143.52,143.44,143.44,1903.785003590112,123.7622,123.7622,123.6932,123.6932,1903.785
2015-07-15 13:30:00,143.43,143.57,143.43,143.57,1641.1939686121652,123.6846,123.8053,123.6846,123.8053,1641.194
2015-07-15 13:35:00,143.58,143.58,143.48,143.5,2395.117447943379,123.814,123.814,123.7277,123.745,2395.1174
2015-07-15 13:40:00,143.48,143.54,143.43,143.46,4935.890860601087,123.7277,123.7795,123.6846,123.7105,4935.8909
2015-07-15 13:45:00,143.47,143.53,143.46,143.51,3179.8133141860703,123.7191,123.7708,123.7105,123.7536,3179.8133
2015-07-15 13:50:00,143.49,143.52,143.47,143.47,3791.158067494102,123.7364,123.7622,123.7191,123.7191,3791.1581
2015-07-15 13:55:00,143.5,143.51,143.44,143.47,3215.7144322494614,123.745,123.7536,123.6932,123.7191,3215.7144
2015-07-15 14:00:00,143.45,143.48,143.43,143.47,4364.550210277977,123.7019,123.7277,123.6846,123.7191,4364.5502
2015-07-15 14:05:00,143.48,143.49,143.42,143.48,4117.345368755769,123.7277,123.7364,123.676,123.7277,4117.3454
2015-07-15 14:10:00,143.49,143.51,143.46,143.46,1857.6264232228943,123.7364,123.7536,123.7105,123.7105,1857.6264
2015-07-15 14:15:00,143.48,143.54,143.45,143.54,4190.173351112934,123.7277,123.7795,123.7019,123.7795,4190.1734
2015-07-15 14:20:00,143.53,143.53,143.47,143.53,1466.817109447123,123.7708,123.7708,123.7191,123.7708,1466.8171
2015-07-15 14:25:00,143.49,143.52,143.46,143.51,923.171607344343,123.7364,123.7622,123.7105,123.7536,923.1716
2015-07-15 14:30:00,143.49,143.49,143.36,143.39,4667.145348240845,123.7364,123.7364,123.6242,123.6501,4667.1453
2015-07-15 14:35:00,143.37,143.38,143.2,143.24,5031.285260026669,123.6329,123.6415,123.4863,123.5208,5031.2853
2015-07-15 14:40:00,143.27,143.32,143.14,143.14,3839.368140322084,123.5466,123.5898,123.4345,123.4345,3839.3681
2015-07-15 14:45:00,143.13,143.13,143.03,143.11,2950.046158580367,123.4259,123.4259,123.3397,123.4087,2950.0462
2015-07-15 14:50:00,143.1,143.1,142.99,143.03,4968.71473997333,123.4,123.4,123.3052,123.3397,4968.7147
2015-07-15 14:55:00,143.03,143.07,142.91,143.03,5015.89906657093,123.3397,123.3742,123.2362,123.3397,5015.8991
2015-07-15 15:00:00,143.06,143.11,142.98,143.09,4918.453174684583,123.3655,123.4087,123.2966,123.3914,4918.4532
2015-07-15 15:05:00,143.06,143.08,142.97,143.01,4020.925223099805,123.3655,123.3828,123.2879,123.3224,4020.9252
2015-07-15 15:10:00,143.0,143.05,142.94,142.96,4718.432659759975,123.3138,123.3569,123.2621,123.2793,4718.4327
2015-07-15 15:15:00,142.98,143.05,142.98,143.05,3409.5804697917733,123.2966,123.3569,123.2966,123.3569,3409.5805
2015-07-15 15:20:00,143.05,143.06,142.97,143.0,8236.742229972304,123.3569,123.3655,123.2879,123.3138,8236.7422
2015-07-15 15:25:00,143.0,143.09,142.98,143.05,5701.09754846651,123.3138,123.3914,123.2966,123.3569,5701.0975
2015-07-15 15:30:00,143.07,143.15,143.02,143.14,15782.131500666734,123.3742,123.4432,123.3311,123.4345,15782.1315
2015-07-15 15:35:00,143.14,143.18,143.08,143.13,10414.40147707457,123.4345,123.469,123.3828,123.4259,10414.4015
2015-07-15 15:40:00,143.13,143.17,143.05,143.11,12979.792799261462,123.4259,123.4604,123.3569,123.4087,12979.7928
2015-07-15 15:45:00,143.08,143.09,142.99,143.08,13909.118883988102,123.3828,123.3914,123.3052,123.3828,13909.1189
2015-07-15 15:50:00,143.08,143.13,143.05,143.12,24434.30095394399,123.3828,123.4259,123.3569,123.4173,24434.301
2015-07-15 15:55:00,143.11,143.12,143.0,143.07,71949.94358395733,123.4087,123.4173,123.3138,123.3742,71949.9436
2015-07-16 09:30:00,143.69,143.95,143.5,143.68,13621.909939480973,123.9088,124.133,123.745,123.9002,13621.9099
2015-07-16 09:35:00,143.44,143.51,143.21,143.42,4470.202072007385,123.6932,123.7536,123.4949,123.676,4470.2021
2015-07-16 09:40:00,143.26,143.95,143.26,143.94,2364.3450610319005,123.538,124.133,123.538,124.1244,2364.3451
2015-07-16 09:45:00,144.0,144.04,143.69,143.72,5433.37778233665,124.1761,124.2106,123.9088,123.9347,5433.3778
2015-07-16 09:50:00,143.79,143.89,143.68,143.76,7219.201969432762,123.9951,124.0813,123.9002,123.9692,7219.202
2015-07-16 09:55:00,143.73,143.94,143.6,143.86,6769.925120525182,123.9433,124.1244,123.8312,124.0554,6769.9251
2015-07-16 10:00:00,143.79,144.08,143.78,143.94,8632.680274899989,123.9951,124.2451,123.9864,124.1244,8632.6803
2015-07-16 10:05:00,143.98,144.06,143.8,143.88,11646.322699764078,124.1589,124.2279,124.0037,124.0727,11646.3227
2015-07-16 10:10:00,143.9,143.9,143.73,143.75,10334.39327110473,124.0899,124.0899,123.9433,123.9606,10334.3933
2015-07-16 10:15:00,143.75,143.85,143.7,143.85,3999.3845522617694,123.9606,124.0468,123.9174,124.0468,3999.3846
2015-07-16 10:20:00,143.83,144.13,143.83,144.08,21024.72048415222,124.0295,124.2882,124.0295,124.2451,21024.7205
2015-07-16 10:25:00,144.1,144.12,144.0,144.04,6031.387834649708,124.2624,124.2796,124.1761,124.2106,6031.3878
2015-07-16 10:30:00,144.08,144.1,143.94,143.96,2899.78459329162,124.2451,124.2624,124.1244,124.1416,2899.7846
2015-07-16 10:35:00,143.95,144.01,143.94,143.96,2666.9401989947687,124.133,124.1848,124.1244,124.1416,2666.9402
2015-07-16 10:40:00,143.98,144.01,143.94,143.98,5231.305774951277,124.1589,124.1848,124.1244,124.1589,5231.3058
2015-07-16 10:45:00,143.97,143.97,143.88,143.9,6564.775874448661,124.1503,124.1503,124.0727,124.0899,6564.7759
2015-07-16 10:50:00,143.91,143.95,143.85,143.88,1984.8189557903368,124.0985,124.133,124.0468,124.0727,1984.819
2015-07-16 10:55:00,143.89,143.91,143.78,143.84,4447.635654938968,124.0813,124.0985,123.9864,124.0382,4447.6357
2015-07-16 11:00:00,143.85,143.85,143.79,143.83,2618.7301261667862,124.0468,124.0468,123.9951,124.0295,2618.7301
2015-07-16 11:05:00,143.82,143.82,143.77,143.81,5506.205764693815,124.0209,124.0209,123.9778,124.0123,5506.2058
2015-07-16 11:10:00,143.78,143.8,143.74,143.74,4694.840496461176,123.9864,124.0037,123.9519,123.9519,4694.8405
2015-07-16 11:15:00,143.74,143.74,143.58,143.63,4854.856908400861,123.9519,123.9519,123.814,123.8571,4854.8569
2015-07-16 11:20:00,143.59,143.61,143.55,143.55,4068.109549697405,123.8226,123.8398,123.7881,123.7881,4068.1095
2015-07-16 11:25:00,143.57,143.64,143.57,143.63,4167.606934044517,123.8053,123.8657,123.8053,123.8571,4167.6069
2015-07-16 11:30:00,143.63,143.69,143.6,143.6,3873.21776592471,123.8571,123.9088,123.8312,123.8312,3873.2178
2015-07-16 11:35:00,143.64,143.66,143.61,143.66,5590.316955585188,123.8657,123.8829,123.8398,123.8829,5590.317
2015-07-16 11:40:00,143.64,143.68,143.61,143.64,5375.935993435224,123.8657,123.9002,123.8398,123.8657,5375.936
2015-07-16 11:45:00,143.65,143.68,143.63,143.64,3463.9450200020515,123.8743,123.9002,123.8571,123.8657,3463.945
2015-07-16 11:50:00,143.67,143.67,143.54,143.55,3927.582316134988,123.8916,123.8916,123.7795,123.7881,3927.5823
2015-07-16 11:55:00,143.55,143.58,143.52,143.55,1052.415632372551,123.7881,123.814,123.7622,123.7881,1052.4156
2015-07-16 12:00:00,143.58,143.61,143.56,143.59,1758.129038875782,123.814,123.8398,123.7967,123.8226,1758.129
2015-07-16 12:05:00,143.58,143.61,143.56,143.59,3282.3879372243305,123.814,123.8398,123.7967,123.8226,3282.3879
2015-07-16 12:10:00,143.6,143.62,143.58,143.6,4744.07631551954,123.8312,123.8485,123.814,123.8312,4744.0763
2015-07-16 12:15:00,143.61,143.71,143.57,143.71,8710.636988409067,123.8398,123.9261,123.8053,123.9261,8710.637
2015-07-16 12:20:00,143.74,143.85,143.74,143.85,4177.864396348344,123.9519,124.0468,123.9519,124.0468,4177.8644
2015-07-16 12:25:00,143.88,143.9,143.87,143.88,2051.4924607652065,124.0727,124.0899,124.064,124.0727,2051.4925
2015-07-16 12:30:00,143.89,143.91,143.87,143.9,2397.168940404144,124.0813,124.0985,124.064,124.0899,2397.1689
2015-07-16 12:35:00,143.9,143.97,143.9,143.9,3858.8573186993535,124.0899,124.1503,124.0899,124.0899,3858.8573
2015-07-16 12:40:00,143.94,144.03,143.94,144.03,1025.7462303826032,124.1244,124.202,124.1244,124.202,1025.7462
2015-07-16 12:45:00,144.02,144.09,143.99,144.09,2461.790952918248,124.1934,124.2538,124.1675,124.2538,2461.791
2015-07-16 12:50:00,144.08,144.08,143.98,144.01,3782.952097651041,124.2451,124.2451,124.1589,124.1848,3782.9521
2015-07-16 12:55:00,144.01,144.02,143.98,143.99,1020.6174992306904,124.1848,124.1934,124.1589,124.1675,1020.6175
2015-07-16 13:00:00,143.98,144.02,143.93,144.02,1846.343214688686,124.1589,124.1934,124.1158,124.1934,1846.3432
2015-07-16 13:05:00,144.05,144.1,144.02,144.03,4604.574828187506,124.2193,124.2624,124.1934,124.202,4604.5748
2015-07-16 13:10:00,144.04,144.07,144.02,144.07,1671.9663555236434,124.2106,124.2365,124.1934,124.2365,1671.9664
2015-07-16 13:15:00,144.07,144.11,144.06,144.08,5049.748692173556,124.2365,124.271,124.2279,124.2451,5049.7487
2015-07-16 13:20:00,144.09,144.14,144.07,144.13,6472.458713714227,124.2538,124.2969,124.2365,124.2882,6472.4587
2015-07-16 13:25:00,144.13,144.18,144.12,144.15,3909.118883988101,124.2882,124.3314,124.2796,124.3055,3909.1189
2015-07-16 13:30:00,144.1,144.1,144.04,144.05,2770.5405682634114,124.2624,124.2624,124.2106,124.2193,2770.5406
2015-07-16 13:35:00,144.05,144.09,144.03,144.07,2829.00810339522,124.2193,124.2538,124.202,124.2365,2829.0081
2015-07-16 13:40:00,144.04,144.19,144.04,144.14,8388.55267206893,124.2106,124.34,124.2106,124.2969,8388.5527
2015-07-16 13:45:00,144.2,144.48,144.19,144.39,25879.57739255308,124.3486,124.5901,124.34,124.5125,25879.5774
2015-07-16 13:50:00,144.34,144.34,144.27,144.29,2769.514822033029,124.4693,124.4693,124.409,124.4262,2769.5148
2015-07-16 13:55:00,144.32,144.37,144.3,144.33,6263.206482716176,124.4521,124.4952,124.4348,124.4607,6263.2065
2015-07-16 14:00:00,144.32,144.39,144.32,144.38,6038.568058262385,124.4521,124.5125,124.4521,124.5038,6038.5681
2015-07-16 14:05:00,144.39,144.39,144.32,144.34,5846.753513180839,124.5125,124.5125,124.4521,124.4693,5846.7535
2015-07-16 14:10:00,144.34,144.41,144.33,144.39,17379.218381372448,124.4693,124.5297,124.4607,124.5125,17379.2184
2015-07-16 14:15:00,144.41,144.42,144.35,144.35,3898.8614216842752,124.5297,124.5383,124.478,124.478,3898.8614
2015-07-16 14:20:00,144.34,144.41,144.34,144.37,3336.7524874346086,124.4693,124.5297,124.4693,124.4952,3336.7525
2015-07-16 14:25:00,144.39,144.41,144.36,144.37,1735.5626218073648,124.5125,124.5297,124.4866,124.4952,1735.5626
2015-07-16 14:30:00,144.37,144.48,144.35,144.45,7816.186275515437,124.4952,124.5901,124.478,124.5642,7816.1863
2015-07-16 14:35:00,144.45,144.61,144.39,144.53,17627.44896912504,124.5642,124.7022,124.5125,124.6332,17627.449
2015-07-16 14:40:00,144.54,144.58,144.52,144.55,9497.384347112524,124.6418,124.6763,124.6246,124.6504,9497.3843
2015-07-16 14:45:00,144.55,144.55,144.48,144.49,5710.329264539952,124.6504,124.6504,124.5901,124.5987,5710.3293
2015-07-16 14:50:00,144.5,144.5,144.37,144.4,11509.898451123192,124.6073,124.6073,124.4952,124.5211,11509.8985
2015-07-16 14:55:00,144.36,144.39,144.29,144.32,10684.172735665195,124.4866,124.5125,124.4262,124.4521,10684.1727
2015-07-16 15:00:00,144.32,144.38,144.3,144.33,6884.808698328034,124.4521,124.5038,124.4348,124.4607,6884.8087
2015-07-16 15:05:00,144.34,144.36,144.3,144.3,8000.820596984306,124.4693,124.4866,124.4348,124.4348,8000.8206
2015-07-16 15:10:00,144.3,144.43,144.3,144.34,11813.51933531644,124.4348,124.5469,124.4348,124.4693,11813.5193
2015-07-16 15:15:00,144.35,144.41,144.34,144.36,6601.702738742435,124.478,124.5297,124.4693,124.4866,6601.7027
2015-07-16 15:20:00,144.36,144.41,144.33,144.38,11292.44025028208,124.4866,124.5297,124.4607,124.5038,11292.4403
2015-07-16 15:25:00,144.36,144.43,144.34,144.4,5436.455021027798,124.4866,124.5469,124.4693,124.5211,5436.455
2015-07-16 15:30:00,144.4,144.41,144.32,144.36,8920.914965637501,124.5211,124.5297,124.4521,124.4866,8920.915
2015-07-16 15:35:00,144.35,144.44,144.34,144.42,7185.352343830136,124.478,124.5556,124.4693,124.5383,7185.3523
2015-07-16 15:40:00,144.42,144.42,144.32,144.37,9329.161965329777,124.5383,124.5383,124.4521,124.4952,9329.162
2015-07-16 15:45:00,144.37,144.37,144.28,144.3,11676.069340445174,124.4952,124.4952,124.4176,124.4348,11676.0693
2015-07-16 15:50:00,144.31,144.36,144.29,144.36,8622.422812596164,124.4435,124.4866,124.4262,124.4866,8622.4228
2015-07-16 15:55:00,144.36,144.38,144.27,144.3,21873.012616678632,124.4866,124.5038,124.409,124.4348,21873.0126
2015-07-17 09:30:00,144.29,144.44,143.58,144.43,51285.2600266694,124.4262,124.5556,123.814,124.5469,51285.26
2015-07-17 09:35:00,144.44,144.44,144.09,144.27,5774.951277054057,124.5556,124.5556,124.2538,124.409,5774.9513
2015-07-17 09:40:00,144.27,144.51,144.25,144.5,7385.372858754744,124.409,124.6159,124.3917,124.6073,7385.3729
2015-07-17 09:45:00,144.51,144.51,144.09,144.09,9948.71268848087,124.6159,124.6159,124.2538,124.2538,9948.7127
2015-07-17 09:50:00,144.08,144.22,144.01,144.07,3799.364037337162,124.2451,124.3659,124.1848,124.2365,3799.364
2015-07-17 09:55:00,144.09,144.09,144.02,144.07,1436.0447225356447,124.2538,124.2538,124.1934,124.2365,1436.0447
2015-07-17 10:00:00,144.09,144.19,144.05,144.14,5920.607241768386,124.2538,124.34,124.2193,124.2969,5920.6072
2015-07-17 10:05:00,144.16,144.19,144.02,144.02,7487.947481793004,124.3141,124.34,124.1934,124.1934,7487.9475
2015-07-17 10:10:00,144.04,144.1,143.97,143.97,7652.066878654221,124.2106,124.2624,124.1503,124.1503,7652.0669
2015-07-17 10:15:00,143.94,144.01,143.9,143.93,6564.775874448661,124.1244,124.1848,124.0899,124.1158,6564.7759
2015-07-17 10:20:00,143.97,144.01,143.87,144.01,12226.89506616063,124.1503,124.1848,124.064,124.1848,12226.8951
2015-07-17 10:25:00,144.02,144.04,143.95,143.97,10507.744384039388,124.1934,124.2106,124.133,124.1503,10507.7444
2015-07-17 10:30:00,143.99,144.0,143.84,143.88,6690.942660785721,124.1675,124.1761,124.0382,124.0727,6690.9427
2015-07-17 10:35:00,143.88,143.88,143.7,143.74,3692.686429377372,124.0727,124.0727,123.9174,123.9519,3692.6864
2015-07-17 10:40:00,143.73,143.79,143.69,143.75,2055.595445686737,123.9433,123.9951,123.9088,123.9606,2055.5954
2015-07-17 10:45:00,143.75,143.81,143.69,143.69,2299.7230485177965,123.9606,124.0123,123.9088,123.9088,2299.723
2015-07-17 10:50:00,143.72,143.74,143.66,143.71,2484.357369986665,123.9347,123.9519,123.8829,123.9261,2484.3574
2015-07-17 10:55:00,143.73,143.82,143.71,143.82,4685.608780387732,123.9433,124.0209,123.9261,124.0209,4685.6088
2015-07-17 11:00:00,143.81,143.81,143.75,143.75,4000.410298492153,124.0123,124.0123,123.9606,123.9606,4000.4103
2015-07-17 11:05:00,143.76,143.76,143.68,143.68,5381.064724587137,123.9692,123.9692,123.9002,123.9002,5381.0647
2015-07-17 11:10:00,143.7,143.71,143.67,143.7,3611.652477177146,123.9174,123.9261,123.8916,123.9174,3611.6525
2015-07-17 11:15:00,143.71,143.83,143.68,143.83,2359.216329879988,123.9261,124.0295,123.9002,124.0295,2359.2163
2015-07-17 11:20:00,143.83,143.9,143.83,143.87,5419.0173351112935,124.0295,124.0899,124.0295,124.064,5419.0173
2015-07-17 11:25:00,143.89,143.91,143.85,143.85,3819.878961944815,124.0813,124.0985,124.0468,124.0468,3819.879
2015-07-17 11:30:00,143.89,143.97,143.88,143.96,2974.6640681095496,124.0813,124.1503,124.0727,124.1416,2974.6641
2015-07-17 11:35:00,143.96,143.97,143.93,143.96,3821.93045440558,124.1416,124.1503,124.1158,124.1416,3821.9305
2015-07-17 11:40:00,143.97,144.02,143.96,143.98,2791.0554928710635,124.1503,124.1934,124.1416,124.1589,2791.0555
2015-07-17 11:45:00,144.0,144.02,144.0,144.01,2312.032003282388,124.1761,124.1934,124.1761,124.1848,2312.032
2015-07-17 11:50:00,144.01,144.05,144.0,144.04,3897.8356754538927,124.1848,124.2193,124.1761,124.2106,3897.8357
2015-07-17 11:55:00,144.03,144.11,144.01,144.1,4308.134167606934,124.202,124.271,124.1848,124.2624,4308.1342
2015-07-17 12:00:00,144.1,144.12,143.98,144.0,4359.421479126064,124.2624,124.2796,124.1589,124.1761,4359.4215
2015-07-17 12:05:00,144.01,144.06,144.01,144.03,2359.216329879988,124.1848,124.2279,124.1848,124.202,2359.2163
2015-07-17 12:10:00,143.99,144.02,143.98,144.01,3231.1006257052004,124.1675,124.1934,124.1589,124.1848,3231.1006
2015-07-17 12:15:00,144.0,144.08,144.0,144.06,3487.537183300851,124.1761,124.2451,124.1761,124.2279,3487.5372
2015-07-17 12:20:00,144.07,144.08,144.02,144.05,1907.887988511642,124.2365,124.2451,124.1934,124.2193,1907.888
2015-07-17 12:25:00,144.05,144.1,144.04,144.1,3282.3879372243305,124.2193,124.2624,124.2106,124.2624,3282.3879
2015-07-17 12:30:00,144.07,144.08,143.95,143.97,5744.178890142579,124.2365,124.2451,124.133,124.1503,5744.1789
2015-07-17 12:35:00,143.99,144.0,143.95,144.0,5333.880397989537,124.1675,124.1761,124.133,124.1761,5333.8804
2015-07-17 12:40:00,144.03,144.03,143.96,143.96,2494.6148322904914,124.202,124.202,124.1416,124.1416,2494.6148
2015-07-17 12:45:00,143.98,144.03,143.97,144.0,4124.525592368448,124.1589,124.202,124.1503,124.1761,4124.5256
2015-07-17 12:50:00,144.02,144.05,143.98,144.0,4154.272233049544,124.1934,124.2193,124.1589,124.1761,4154.2722
2015-07-17 12:55:00,144.03,144.03,143.94,143.99,8768.078777310493,124.202,124.202,124.1244,124.1675,8768.0788
2015-07-17 13:00:00,144.0,144.06,143.97,144.05,4206.585290799057,124.1761,124.2279,124.1503,124.2193,4206.5853
2015-07-17 13:05:00,144.08,144.08,144.06,144.08,747.7690019489178,124.2451,124.2451,124.2279,124.2451,747.769
2015-07-17 13:10:00,144.08,144.12,144.08,144.1,1754.0260539542517,124.2451,124.2796,124.2451,124.2624,1754.0261
2015-07-17 13:15:00,144.09,144.14,144.08,144.13,820.5969843060826,124.2538,124.2969,124.2451,124.2882,820.597
2015-07-17 13:20:00,144.13,144.13,144.1,144.1,1128.3208534208636,124.2882,124.2882,124.2624,124.2624,1128.3209
2015-07-17 13:25:00,144.09,144.11,144.03,144.04,2769.514822033029,124.2538,124.271,124.202,124.2106,2769.5148
2015-07-17 13:30:00,144.05,144.05,143.98,143.99,1993.0249256333984,124.2193,124.2193,124.1589,124.1675,1993.0249
2015-07-17 13:35:00,143.97,144.05,143.97,144.01,3292.6453995281568,124.1503,124.2193,124.1503,124.1848,3292.6454
2015-07-17 13:40:00,144.02,144.03,144.0,144.02,1436.0447225356447,124.1934,124.202,124.1761,124.1934,1436.0447
2015-07-17 13:45:00,144.02,144.02,143.87,143.87,11947.892091496564,124.1934,124.1934,124.064,124.064,11947.8921
2015-07-17 13:50:00,143.85,143.9,143.79,143.82,22387.9372243307,124.0468,124.0899,123.9951,124.0209,22387.9372
2015-07-17 13:55:00,143.8,143.9,143.8,143.9,10411.324238383424,124.0037,124.0899,124.0037,124.0899,10411.3242
2015-07-17 14:00:00,143.89,143.95,143.89,143.91,615.447738229562,124.0813,124.133,124.0813,124.0985,615.4477
2015-07-17 14:05:00,143.93,144.09,143.9,144.09,4869.217355626218,124.1158,124.2538,124.0899,124.2538,4869.2174
2015-07-17 14:10:00,144.09,144.14,144.08,144.08,4096.830444148118,124.2538,124.2969,124.2451,124.2451,4096.8304
2015-07-17 14:15:00,144.06,144.15,144.06,144.15,1128.3208534208636,124.2279,124.3055,124.2279,124.3055,1128.3209
2015-07-17 14:20:00,144.17,144.19,144.11,144.15,1902.7592573597287,124.3227,124.34,124.271,124.3055,1902.7593
2015-07-17 14:25:00,144.17,144.23,144.16,144.17,2150.989845112319,124.3227,124.3745,124.3141,124.3227,2150.9898
2015-07-17 14:30:00,144.19,144.19,144.1,144.15,3293.67114575854,124.34,124.34,124.2624,124.3055,3293.6711
2015-07-17 14:35:00,144.18,144.23,144.16,144.21,2412.555133859883,124.3314,124.3745,124.3141,124.3572,2412.5551
2015-07-17 14:40:00,144.21,144.23,144.09,144.15,16397.579238896295,124.3572,124.3745,124.2538,124.3055,16397.5792
2015-07-17 14:45:00,144.17,144.25,144.16,144.25,4904.092727459227,124.3227,124.3917,124.3141,124.3917,4904.0927
2015-07-17 14:50:00,144.25,144.25,144.16,144.19,1779.6697097138167,124.3917,124.3917,124.3141,124.34,1779.6697
2015-07-17 14:55:00,144.16,144.17,144.07,144.14,3487.537183300851,124.3141,124.3227,124.2365,124.2969,3487.5372
2015-07-17 15:00:00,144.15,144.15,144.07,144.08,3327.5207713611653,124.3055,124.3055,124.2365,124.2451,3327.5208
2015-07-17 15:05:00,144.09,144.18,144.07,144.18,2461.790952918248,124.2538,124.3314,124.2365,124.3314,2461.791
2015-07-17 15:10:00,144.16,144.19,144.11,144.18,4457.893117242794,124.3141,124.34,124.271,124.3314,4457.8931
2015-07-17 15:15:00,144.17,144.19,144.14,144.18,4205.559544568673,124.3227,124.34,124.2969,124.3314,4205.5595
2015-07-17 15:20:00,144.2,144.2,144.1,144.17,5275.412862857729,124.3486,124.3486,124.2624,124.3227,5275.4129
2015-07-17 15:25:00,144.15,144.29,144.15,144.28,4718.432659759975,124.3055,124.4262,124.3055,124.4176,4718.4327
2015-07-17 15:30:00,144.22,144.33,144.22,144.29,12137.655144117343,124.3659,124.4607,124.3659,124.4262,12137.6551
2015-07-17 15:35:00,144.31,144.36,144.29,144.32,3303.928608062365,124.4435,124.4866,124.4262,124.4521,3303.9286
2015-07-17 15:40:00,144.31,144.34,144.28,144.32,3077.2386911478097,124.4435,124.4693,124.4176,124.4521,3077.2387
2015-07-17 15:45:00,144.32,144.49,144.32,144.43,17973.125448763974,124.4521,124.5987,124.4521,124.5469,17973.1254
2015-07-17 15:50:00,144.43,144.47,144.36,144.39,9763.052620781618,124.5469,124.5814,124.4866,124.5125,9763.0526
2015-07-17 15:55:00,144.42,144.42,144.3,144.34,24529.69535336957,124.5383,124.5383,124.4348,124.4693,24529.6954
2015-07-20 09:30:00,144.72,144.72,144.31,144.49,12879.269668683966,124.797,124.797,124.4435,124.5987,12879.2697
2015-07-20 09:35:00,144.6,144.63,144.24,144.57,4199.405067186378,124.6935,124.7194,124.3831,124.6677,4199.4051
2015-07-20 09:40:00,144.58,144.58,144.2,144.22,3487.537183300851,124.6763,124.6763,124.3486,124.3659,3487.5372
2015-07-20 09:45:00,144.26,144.43,144.22,144.36,2923.3767565904195,124.4003,124.5469,124.3659,124.4866,2923.3768
2015-07-20 09:50:00,144.4,144.43,144.27,144.41,4092.727459226587,124.5211,124.5469,124.409,124.5297,4092.7275
2015-07-20 09:55:00,144.35,144.42,143.87,143.91,19419.427633603445,124.478,124.5383,124.064,124.0985,19419.4276
2015-07-20 10:00:00,143.9,144.23,143.9,144.14,8271.617601805314,124.0899,124.3745,124.0899,124.2969,8271.6176
2015-07-20 10:05:00,144.16,144.25,144.08,144.23,4766.642732587958,124.3141,124.3917,124.2451,124.3745,4766.6427
2015-07-20 10:10:00,144.19,144.27,144.14,144.14,3512.155092830033,124.34,124.409,124.2969,124.2969,3512.1551
2015-07-20 10:15:00,144.14,144.14,143.84,143.84,5539.029644066058,124.2969,124.2969,124.0382,124.0382,5539.0296
2015-07-20 10:20:00,143.8,143.88,143.68,143.82,4028.105446712483,124.0037,124.0727,123.9002,124.0209,4028.1054
2015-07-20 10:25:00,143.85,143.94,143.85,143.92,1138.5783157246897,124.0468,124.1244,124.0468,124.1072,1138.5783
2015-07-20 10:30:00,143.84,143.9,143.79,143.81,2705.9185557493074,124.0382,124.0899,123.9951,124.0123,2705.9186
2015-07-20 10:35:00,143.79,143.8,143.71,143.75,2564.365575956508,123.9951,124.0037,123.9261,123.9606,2564.3656
2015-07-20 10:40:00,143.76,143.83,143.76,143.8,4060.929326084727,123.9692,124.0295,123.9692,124.0037,4060.9293
2015-07-20 10:45:00,143.8,143.86,143.8,143.82,1230.895476459124,124.0037,124.0554,124.0037,124.0209,1230.8955
2015-07-20 10:50:00,143.86,143.86,143.76,143.78,3123.397271515027,124.0554,124.0554,123.9692,123.9864,3123.3973
2015-07-20 10:55:00,143.82,143.9,143.78,143.9,3077.2386911478097,124.0209,124.0899,123.9864,124.0899,3077.2387
2015-07-20 11:00:00,143.87,143.9,143.85,143.9,512.8731151913016,124.064,124.0899,124.0468,124.0899,512.8731
2015-07-20 11:05:00,143.92,143.95,143.89,143.9,1596.0611344753308,124.1072,124.133,124.0813,124.0899,1596.0611
2015-07-20 11:10:00,143.92,143.92,143.86,143.91,1538.6193455739049,124.1072,124.1072,124.0554,124.0985,1538.6193
2015-07-20 11:15:00,143.91,143.96,143.86,143.9,2457.6879679967174,124.0985,124.1416,124.0554,124.0899,2457.688
2015-07-20 11:20:00,143.92,144.02,143.91,144.01,3179.8133141860703,124.1072,124.1934,124.0985,124.1848,3179.8133
2015-07-20 11:25:00,144.03,144.16,144.03,144.04,5205.662119191712,124.202,124.3141,124.202,124.2106,5205.6621
2015-07-20 11:30:00,144.0,144.1,144.0,144.03,2461.790952918248,124.1761,124.2624,124.1761,124.202,2461.791
2015-07-20 11:35:00,144.02,144.21,144.02,144.21,4538.92706944302,124.1934,124.3572,124.1934,124.3572,4538.9271
2015-07-20 11:40:00,144.21,144.35,144.18,144.35,6744.281464765617,124.3572,124.478,124.3314,124.478,6744.2815
2015-07-20 11:45:00,144.3,144.4,144.23,144.24,7641.809416350395,124.4348,124.5211,124.3745,124.3831,7641.8094
2015-07-20 11:50:00,144.18,144.24,144.12,144.12,7641.809416350395,124.3314,124.3831,124.2796,124.2796,7641.8094
2015-07-20 11:55:00,144.14,144.14,144.08,144.11,2938.7629500461585,124.2969,124.2969,124.2451,124.271,2938.763
2015-07-20 12:00:00,144.12,144.23,144.12,144.21,2573.597292029952,124.2796,124.3745,124.2796,124.3572,2573.5973
2015-07-20 12:05:00,144.19,144.19,144.11,144.15,2051.4924607652065,124.34,124.34,124.271,124.3055,2051.4925
2015-07-20 12:10:00,144.23,144.24,144.19,144.23,1210.380551851472,124.3745,124.3831,124.34,124.3745,1210.3806
2015-07-20 12:15:00,144.23,144.26,144.18,144.18,1029.8492153041336,124.3745,124.4003,124.3314,124.3314,1029.8492
2015-07-20 12:20:00,144.19,144.24,144.19,144.19,2051.4924607652065,124.34,124.3831,124.34,124.34,2051.4925
2015-07-20 12:25:00,144.24,144.32,144.19,144.31,3535.7472561288337,124.3831,124.4521,124.34,124.4435,3535.7473
2015-07-20 12:30:00,144.33,144.41,144.32,144.41,1436.0447225356447,124.4607,124.5297,124.4521,124.5297,1436.0447
2015-07-20 12:35:00,144.39,144.49,144.37,144.43,3546.0047184326595,124.5125,124.5987,124.4952,124.5469,3546.0047
2015-07-20 12:40:00,144.43,144.49,144.43,144.47,1230.895476459124,124.5469,124.5987,124.5469,124.5814,1230.8955
2015-07-20 12:45:00,144.5,144.5,144.35,144.35,1647.348445994461,124.6073,124.6073,124.478,124.478,1647.3484
2015-07-20 12:50:00,144.4,144.42,144.36,144.41,718.0223612678224,124.5211,124.5383,124.4866,124.5297,718.0224
2015-07-20 12:55:00,144.41,144.49,144.41,144.47,2666.9401989947687,124.5297,124.5987,124.5297,124.5814,2666.9402
2015-07-20 13:00:00,144.45,144.6,144.45,144.57,3653.708072622833,124.5642,124.6935,124.5642,124.6677,3653.7081
2015-07-20 13:05:00,144.55,144.57,144.5,144.57,1778.6439634834342,124.6504,124.6677,124.6073,124.6677,1778.644
2015-07-20 13:10:00,144.55,144.6,144.51,144.55,2154.067083803467,124.6504,124.6935,124.6159,124.6504,2154.0671
2015-07-20 13:15:00,144.53,144.58,144.52,144.54,2666.9401989947687,124.6332,124.6763,124.6246,124.6418,2666.9402
2015-07-20 13:20:00,144.5,144.53,144.49,144.49,2974.6640681095496,124.6073,124.6332,124.5987,124.5987,2974.6641
2015-07-20 13:25:00,144.52,144.57,144.51,144.52,1148.8357780285155,124.6246,124.6677,124.6159,124.6246,1148.8358
2015-07-20 13:30:00,144.52,144.54,144.48,144.52,3282.3879372243305,124.6246,124.6418,124.5901,124.6246,3282.3879
2015-07-20 13:35:00,144.53,144.53,144.51,144.53,1436.0447225356447,124.6332,124.6332,124.6159,124.6332,1436.0447
2015-07-20 13:40:00,144.46,144.52,144.43,144.46,5071.289363011591,124.5728,124.6246,124.5469,124.5728,5071.2894
2015-07-20 13:45:00,144.48,144.48,144.29,144.33,3282.3879372243305,124.5901,124.5901,124.4262,124.4607,3282.3879
2015-07-20 13:50:00,144.32,144.35,144.31,144.31,1333.4700994973844,124.4521,124.478,124.4435,124.4435,1333.4701
2015-07-20 13:55:00,144.31,144.33,144.26,144.29,5030.259513796286,124.4435,124.4607,124.4003,124.4262,5030.2595
2015-07-20 14:00:00,144.29,144.33,144.28,144.32,2872.089445071289,124.4262,124.4607,124.4176,124.4521,2872.0894
2015-07-20 14:05:00,144.31,144.33,144.29,144.29,2371.5252846445787,124.4435,124.4607,124.4262,124.4262,2371.5253
2015-07-20 14:10:00,144.3,144.33,144.29,144.31,2974.6640681095496,124.4348,124.4607,124.4262,124.4435,2974.6641
2015-07-20 14:15:00,144.32,144.37,144.28,144.29,4769.719971279105,124.4521,124.4952,124.4176,124.4262,4769.72
2015-07-20 14:20:00,144.31,144.35,144.3,144.32,2770.5405682634114,124.4435,124.478,124.4348,124.4521,2770.5406
2015-07-20 14:25:00,144.33,144.5,144.33,144.43,4102.984921530413,124.4607,124.6073,124.4607,124.5469,4102.9849
2015-07-20 14:30:00,144.44,144.55,144.44,144.53,1846.343214688686,124.5556,124.6504,124.5556,124.6332,1846.3432
2015-07-20 14:35:00,144.52,144.53,144.44,144.46,2974.6640681095496,124.6246,124.6332,124.5556,124.5728,2974.6641
2015-07-20 14:40:00,144.48,144.53,144.46,144.5,2974.6640681095496,124.5901,124.6332,124.5728,124.6073,2974.6641
2015-07-20 14:45:00,144.52,144.58,144.5,144.54,3179.8133141860703,124.6246,124.6763,124.6073,124.6418,3179.8133
2015-07-20 14:50:00,144.51,144.51,144.43,144.51,5560.570314904093,124.6159,124.6159,124.5469,124.6159,5560.5703
2015-07-20 14:55:00,144.51,144.56,144.51,144.54,1902.7592573597287,124.6159,124.659,124.6159,124.6418,1902.7593
2015-07-20 15:00:00,144.53,144.55,144.47,144.49,5026.156528874756,124.6332,124.6504,124.5814,124.5987,5026.1565
2015-07-20 15:05:00,144.49,144.6,144.46,144.6,10522.104831264744,124.5987,124.6935,124.5728,124.6935,10522.1048
2015-07-20 15:10:00,144.64,144.65,144.59,144.62,3538.8244948199813,124.728,124.7367,124.6849,124.7108,3538.8245
2015-07-20 15:15:00,144.62,144.62,144.48,144.48,7617.191506821212,124.7108,124.7108,124.5901,124.5901,7617.1915
2015-07-20 15:20:00,144.49,144.53,144.44,144.47,6588.368037747461,124.5987,124.6332,124.5556,124.5814,6588.368
2015-07-20 15:25:00,144.5,144.54,144.46,144.48,6025.233357267412,124.6073,124.6418,124.5728,124.5901,6025.2334
2015-07-20 15:30:00,144.48,144.5,144.44,144.47,5949.328136219099,124.5901,124.6073,124.5556,124.5814,5949.3281
2015-07-20 15:35:00,144.47,144.5,144.41,144.42,13435.224125551338,124.5814,124.6073,124.5297,124.5383,13435.2241
2015-07-20 15:40:00,144.41,144.44,144.33,144.38,7543.337778233665,124.5297,124.5556,124.4607,124.5038,7543.3378
2015-07-20 15:45:00,144.38,144.41,144.34,144.38,10764.18094163504,124.5038,124.5297,124.4693,124.5038,10764.1809
2015-07-20 15:50:00,144.38,144.42,144.35,144.35,12706.944301979687,124.5038,124.5383,124.478,124.478,12706.9443
2015-07-20 15:55:00,144.36,144.52,144.35,144.42,27236.639655349267,124.4866,124.6246,124.478,124.5383,27236.6397
2015-07-21 09:30:00,144.28,144.71,144.01,144.51,62814.64765616986,124.4176,124.7884,124.1848,124.6159,62814.6477
2015-07-21 09:35:00,144.63,145.15,144.51,145.13,11398.092112011487,124.7194,125.1678,124.6159,125.1506,11398.0921
2015-07-21 09:40:00,145.13,145.19,144.72,144.76,16499.128115704174,125.1506,125.2023,124.797,124.8315,16499.1281
2015-07-21 09:45:00,144.76,144.83,144.65,144.65,1959.1753000307724,124.8315,124.8919,124.7367,124.7367,1959.1753
2015-07-21 09:50:00,144.73,144.73,144.43,144.43,2872.089445071289,124.8056,124.8056,124.5469,124.5469,2872.0894
2015-07-21 09:55:00,144.56,144.56,144.4,144.44,2113.037234588163,124.659,124.659,124.5211,124.5556,2113.0372
2015-07-21 10:00:00,144.48,144.5,144.35,144.39,8475.74110165145,124.5901,124.6073,124.478,124.5125,8475.7411
2015-07-21 10:05:00,144.39,144.43,144.28,144.29,5934.967688993743,124.5125,124.5469,124.4176,124.4262,5934.9677
2015-07-21 10:10:00,144.35,144.42,144.24,144.4,9178.377269463534,124.478,124.5383,124.3831,124.5211,9178.3773
2015-07-21 10:15:00,144.38,144.4,144.29,144.3,1128.3208534208636,124.5038,124.5211,124.4262,124.4348,1128.3209
2015-07-21 10:20:00,144.28,144.29,144.08,144.12,1578.6234485588266,124.4176,124.4262,124.2451,124.2796,1578.6234
2015-07-21 10:25:00,144.13,144.13,144.02,144.06,1641.1939686121652,124.2882,124.2882,124.1934,124.2279,1641.194
2015-07-21 10:30:00,144.0,144.02,143.91,143.93,2359.216329879988,124.1761,124.1934,124.0985,124.1158,2359.2163
2015-07-21 10:35:00,143.92,144.01,143.9,143.95,6083.70089239922,124.1072,124.1848,124.0899,124.133,6083.7009
2015-07-21 10:40:00,143.93,143.96,143.72,143.72,4308.134167606934,124.1158,124.1416,123.9347,123.9347,4308.1342
2015-07-21 10:45:00,143.7,143.79,143.68,143.72,1436.0447225356447,123.9174,123.9951,123.9002,123.9347,1436.0447
2015-07-21 10:50:00,143.71,143.71,143.48,143.55,4438.403938865525,123.9261,123.9261,123.7277,123.7881,4438.4039
2015-07-21 10:55:00,143.53,143.62,143.51,143.57,2091.496563750128,123.7708,123.8485,123.7536,123.8053,2091.4966
2015-07-21 11:00:00,143.58,143.68,143.58,143.62,1538.6193455739049,123.814,123.9002,123.814,123.8485,1538.6193
2015-07-21 11:05:00,143.56,143.56,143.5,143.56,1545.799569186583,123.7967,123.7967,123.745,123.7967,1545.7996
2015-07-21 11:10:00,143.64,143.65,143.54,143.62,3764.488665504154,123.8657,123.8743,123.7795,123.8485,3764.4887
2015-07-21 11:15:00,143.58,143.58,143.34,143.36,3086.470407221253,123.814,123.814,123.607,123.6242,3086.4704
2015-07-21 11:20:00,143.31,143.38,143.28,143.38,3042.363319314801,123.5811,123.6415,123.5553,123.6415,3042.3633
2015-07-21 11:25:00,143.42,143.47,143.37,143.47,2941.840188737306,123.676,123.7191,123.6329,123.7191,2941.8402
2015-07-21 11:30:00,143.47,143.47,143.35,143.47,2256.6417068417272,123.7191,123.7191,123.6156,123.7191,2256.6417
2015-07-21 11:35:00,143.49,143.49,143.23,143.24,6152.425889834854,123.7364,123.7364,123.5121,123.5208,6152.4259
2015-07-21 11:40:00,143.25,143.32,143.2,143.3,2359.216329879988,123.5294,123.5898,123.4863,123.5725,2359.2163
2015-07-21 11:45:00,143.35,143.41,143.34,143.38,4483.536773002359,123.6156,123.6674,123.607,123.6415,4483.5368
2015-07-21 11:50:00,143.37,143.45,143.35,143.39,12612.57564878449,123.6329,123.7019,123.6156,123.6501,12612.5756
2015-07-21 11:55:00,143.42,143.44,143.36,143.36,11172.427941327314,123.676,123.6932,123.6242,123.6242,11172.4279
2015-07-21 12:00:00,143.37,143.41,143.36,143.36,8104.420966252948,123.6329,123.6674,123.6242,123.6242,8104.421
2015-07-21 12:05:00,143.38,143.41,143.26,143.31,13796.286798646017,123.6415,123.6674,123.538,123.5811,13796.2868
2015-07-21 12:10:00,143.29,143.3,143.24,143.28,1948.9178377269463,123.5639,123.5725,123.5208,123.5553,1948.9178
2015-07-21 12:15:00,143.29,143.29,143.22,143.23,1147.8100317981332,123.5639,123.5639,123.5035,123.5121,1147.81
2015-07-21 12:20:00,143.19,143.19,143.12,143.13,1230.895476459124,123.4777,123.4777,123.4173,123.4259,1230.8955
2015-07-21 12:25:00,143.14,143.38,143.14,143.34,5174.889732280234,123.4345,123.6415,123.4345,123.607,5174.8897
2015-07-21 12:30:00,143.33,143.42,143.29,143.29,9867.678736280644,123.5984,123.676,123.5639,123.5639,9867.6787
2015-07-21 12:35:00,143.31,143.31,143.22,143.27,1760.1805313365471,123.5811,123.5811,123.5035,123.5466,1760.1805
2015-07-21 12:40:00,143.27,143.34,143.27,143.31,2256.6417068417272,123.5466,123.607,123.5466,123.5811,2256.6417
2015-07-21 12:45:00,143.32,143.36,143.24,143.25,1948.9178377269463,123.5898,123.6242,123.5208,123.5294,1948.9178
2015-07-21 12:50:00,143.25,143.27,143.16,143.16,2195.096933018771,123.5294,123.5466,123.4518,123.4518,2195.0969
2015-07-21 12:55:00,143.17,143.26,143.17,143.26,1436.0447225356447,123.4604,123.538,123.4604,123.538,1436.0447
2015-07-21 13:00:00,143.22,143.22,143.14,143.19,1641.1939686121652,123.5035,123.5035,123.4345,123.4777,1641.194
2015-07-21 13:05:00,143.16,143.29,143.14,143.25,1542.7223304954357,123.4518,123.5639,123.4345,123.5294,1542.7223
2015-07-21 13:10:00,143.22,143.25,143.19,143.25,940.6092932608472,123.5035,123.5294,123.4777,123.5294,940.6093
2015-07-21 13:15:00,143.31,143.33,143.24,143.24,5036.413991178582,123.5811,123.5984,123.5208,123.5208,5036.414
2015-07-21 13:20:00,143.26,143.31,143.22,143.31,7252.025848805005,123.538,123.5811,123.5035,123.5811,7252.0258
2015-07-21 13:25:00,143.31,143.36,143.31,143.33,5809.826648887065,123.5811,123.6242,123.5811,123.5984,5809.8266
2015-07-21 13:30:00,143.35,143.36,143.28,143.31,4872.294594317365,123.6156,123.6242,123.5553,123.5811,4872.2946
2015-07-21 13:35:00,143.31,143.34,143.27,143.31,11283.208534208636,123.5811,123.607,123.5466,123.5811,11283.2085
2015-07-21 13:40:00,143.31,143.41,143.25,143.34,13629.09016309365,123.5811,123.6674,123.5294,123.607,13629.0902
2015-07-21 13:45:00,143.33,143.42,143.29,143.32,23655.7595650836,123.5984,123.676,123.5639,123.5898,23655.7596
2015-07-21 13:50:00,143.31,143.34,143.26,143.31,6359.626628372141,123.5811,123.607,123.538,123.5811,6359.6266
2015-07-21 13:55:00,143.33,143.33,143.29,143.31,7411.016514514309,123.5984,123.5984,123.5639,123.5811,7411.0165
2015-07-21 14:00:00,143.33,143.34,143.24,143.33,7485.895989332239,123.5984,123.607,123.5208,123.5984,7485.896
2015-07-21 14:05:00,143.34,143.35,143.29,143.31,11923.27418196738,123.607,123.6156,123.5639,123.5811,11923.2742
2015-07-21 14:10:00,143.29,143.33,143.25,143.3,7867.473587034568,123.5639,123.5984,123.5294,123.5725,7867.4736
2015-07-21 14:15:00,143.29,143.35,143.29,143.33,9744.58918863473,123.5639,123.6156,123.5639,123.5984,9744.5892
2015-07-21 14:20:00,143.36,143.36,143.3,143.34,35829.315827264334,123.6242,123.6242,123.5725,123.607,35829.3158
2015-07-21 14:25:00,143.34,143.39,143.3,143.39,53534.721509898445,123.607,123.6501,123.5725,123.6501,53534.7215
2015-07-21 14:30:00,143.42,143.67,143.37,143.67,11132.423838342394,123.676,123.8916,123.6329,123.8916,11132.4238
2015-07-21 14:35:00,143.7,143.85,143.7,143.81,11295.517488973228,123.9174,124.0468,123.9174,124.0123,11295.5175
2015-07-21 14:40:00,143.82,143.86,143.77,143.83,7487.947481793004,124.0209,124.0554,123.9778,124.0295,7487.9475
2015-07-21 14:45:00,143.82,143.85,143.7,143.77,11244.230177454096,124.0209,124.0468,123.9174,123.9778,11244.2302
2015-07-21 14:50:00,143.73,143.81,143.65,143.78,6985.331828905529,123.9433,124.0123,123.8743,123.9864,6985.3318
2015-07-21 14:55:00,143.78,143.82,143.76,143.82,4668.171094471228,123.9864,124.0209,123.9692,124.0209,4668.1711
2015-07-21 15:00:00,143.84,143.84,143.68,143.73,6270.386706328854,124.0382,124.0382,123.9002,123.9433,6270.3867
2015-07-21 15:05:00,143.8,143.84,143.73,143.82,5999.589701507846,124.0037,124.0382,123.9433,124.0209,5999.5897
2015-07-21 15:10:00,143.81,143.94,143.76,143.9,9283.00338496256,124.0123,124.1244,123.9692,124.0899,9283.0034
2015-07-21 15:15:00,143.9,144.02,143.87,143.99,7805.928813211611,124.0899,124.1934,124.064,124.1675,7805.9288
2015-07-21 15:20:00,143.9,143.94,143.82,143.82,6760.693404451738,124.0899,124.1244,124.0209,124.0209,6760.6934
2015-07-21 15:25:00,143.78,143.9,143.76,143.9,3077.2386911478097,123.9864,124.0899,123.9692,124.0899,3077.2387
2015-07-21 15:30:00,143.9,143.92,143.8,143.9,6627.346394502,124.0899,124.1072,124.0037,124.0899,6627.3464
2015-07-21 15:35:00,143.88,144.0,143.78,143.85,23123.397271515027,124.0727,124.1761,123.9864,124.0468,23123.3973
2015-07-21 15:40:00,143.84,143.86,143.8,143.82,7510.513898861422,124.0382,124.0554,124.0037,124.0209,7510.5139
2015-07-21 15:45:00,143.8,143.85,143.75,143.82,14141.963278284951,124.0037,124.0468,123.9606,124.0209,14141.9633
2015-07-21 15:50:00,143.81,143.85,143.73,143.73,13006.46220125141,124.0123,124.0468,123.9433,123.9433,13006.4622
2015-07-21 15:55:00,143.72,143.85,143.69,143.78,66802.74899989742,123.9347,124.0468,123.9088,123.9864,66802.749
2015-07-22 09:30:00,143.9,144.52,143.9,144.03,38610.11385783157,124.0899,124.6246,124.0899,124.202,38610.1139
2015-07-22 09:35:00,144.26,144.26,144.11,144.11,820.5969843060826,124.4003,124.4003,124.271,124.271,820.597
2015-07-22 09:40:00,144.11,144.5,144.11,144.41,3963.483434198379,124.271,124.6073,124.271,124.5297,3963.4834
2015-07-22 09:45:00,144.41,144.59,144.41,144.5,2051.4924607652065,124.5297,124.6849,124.5297,124.6073,2051.4925
2015-07-22 09:50:00,144.29,144.56,144.29,144.4,11190.891373474202,124.4262,124.659,124.4262,124.5211,11190.8914
2015-07-22 09:55:00,144.43,144.53,144.34,144.48,4513.283413683455,124.5469,124.6332,124.4693,124.5901,4513.2834
2015-07-22 10:00:00,144.48,144.58,144.37,144.46,6154.47738229562,124.5901,124.6763,124.4952,124.5728,6154.4774
2015-07-22 10:05:00,144.48,144.58,144.34,144.37,10919.068622422812,124.5901,124.6763,124.4693,124.4952,10919.0686
2015-07-22 10:10:00,144.36,144.41,144.29,144.32,9331.213457790542,124.4866,124.5297,124.4262,124.4521,9331.2135
2015-07-22 10:15:00,144.41,144.41,144.32,144.32,7072.52025848805,124.5297,124.5297,124.4521,124.4521,7072.5203
2015-07-22 10:20:00,144.35,144.48,144.35,144.36,5559.54456867371,124.478,124.5901,124.478,124.4866,5559.5446
2015-07-22 10:25:00,144.34,144.4,144.27,144.29,4288.644989229664,124.4693,124.5211,124.409,124.4262,4288.645
2015-07-22 10:30:00,144.3,144.3,144.17,144.19,1363.2167401784798,124.4348,124.4348,124.3227,124.34,1363.2167
2015-07-22 10:35:00,144.21,144.22,144.12,144.15,2983.895784182993,124.3572,124.3659,124.2796,124.3055,2983.8958
2015-07-22 10:40:00,144.21,144.29,144.21,144.24,2457.6879679967174,124.3572,124.4262,124.3572,124.3831,2457.688
2015-07-22 10:45:00,144.19,144.22,144.07,144.22,7980.305672376654,124.34,124.3659,124.2365,124.3659,7980.3057
2015-07-22 10:50:00,144.26,144.27,144.22,144.23,830.8544466099087,124.4003,124.409,124.3659,124.3745,830.8544
2015-07-22 10:55:00,144.22,144.22,144.11,144.14,2040.209252230998,124.3659,124.3659,124.271,124.2969,2040.2093
2015-07-22 11:00:00,144.15,144.15,144.04,144.07,5950.353882449482,124.3055,124.3055,124.2106,124.2365,5950.3539
2015-07-22 11:05:00,144.04,144.11,144.04,144.11,4648.681916093959,124.2106,124.271,124.2106,124.271,4648.6819
2015-07-22 11:10:00,144.13,144.2,144.11,144.18,1230.895476459124,124.2882,124.3486,124.271,124.3314,1230.8955
2015-07-22 11:15:00,144.18,144.21,144.08,144.08,4564.570725202585,124.3314,124.3572,124.2451,124.2451,4564.5707
2015-07-22 11:20:00,144.11,144.15,143.92,143.92,3160.3241358088007,124.271,124.3055,124.1072,124.1072,3160.3241
2015-07-22 11:25:00,143.92,143.92,143.82,143.9,2154.067083803467,124.1072,124.1072,124.0209,124.0899,2154.0671
2015-07-22 11:30:00,143.87,143.87,143.78,143.8,8442.917222279208,124.064,124.064,123.9864,124.0037,8442.9172
2015-07-22 11:35:00,143.8,143.84,143.77,143.81,4513.283413683455,124.0037,124.0382,123.9778,124.0123,4513.2834
2015-07-22 11:40:00,143.84,143.84,143.78,143.82,5231.305774951277,124.0382,124.0382,123.9864,124.0209,5231.3058
2015-07-22 11:45:00,143.81,143.84,143.79,143.81,6359.626628372141,124.0123,124.0382,123.9951,124.0123,6359.6266
2015-07-22 11:50:00,143.81,143.99,143.81,143.97,18547.543337778232,124.0123,124.1675,124.0123,124.1503,18547.5433
2015-07-22 11:55:00,143.99,144.09,143.89,144.09,4613.8065442609495,124.1675,124.2538,124.0813,124.2538,4613.8065
2015-07-22 12:00:00,144.15,144.15,144.1,144.12,1025.7462303826032,124.3055,124.3055,124.2624,124.2796,1025.7462
2015-07-22 12:05:00,144.13,144.18,144.08,144.1,4399.4255821109855,124.2882,124.3314,124.2451,124.2624,4399.4256
2015-07-22 12:10:00,144.14,144.23,144.11,144.17,2691.558108523951,124.2969,124.3745,124.271,124.3227,2691.5581
2015-07-22 12:15:00,144.13,144.18,144.05,144.05,3309.0573392142783,124.2882,124.3314,124.2193,124.2193,3309.0573
2015-07-22 12:20:00,144.12,144.23,144.11,144.2,2666.9401989947687,124.2796,124.3745,124.271,124.3486,2666.9402
2015-07-22 12:25:00,144.24,144.24,144.11,144.11,2698.738332136629,124.3831,124.3831,124.271,124.271,2698.7383
2015-07-22 12:30:00,144.13,144.15,143.98,143.98,24821.00728279824,124.2882,124.3055,124.1589,124.1589,24821.0073
2015-07-22 12:35:00,144.01,144.03,143.94,143.94,4427.120730331316,124.1848,124.202,124.1244,124.1244,4427.1207
2015-07-22 12:40:00,144.02,144.13,144.01,144.1,1641.1939686121652,124.1934,124.2882,124.1848,124.2624,1641.194
2015-07-22 12:45:00,144.13,144.19,144.09,144.09,6992.512052518207,124.2882,124.34,124.2538,124.2538,6992.5121
2015-07-22 12:50:00,144.12,144.19,144.12,144.17,2051.4924607652065,124.2796,124.34,124.2796,124.3227,2051.4925
2015-07-22 12:55:00,144.17,144.23,144.1,144.11,8331.110883167505,124.3227,124.3745,124.2624,124.271,8331.1109
2015-07-22 13:00:00,144.11,144.18,144.1,144.14,5360.549799979485,124.271,124.3314,124.2624,124.2969,5360.5498
2015-07-22 13:05:00,144.14,144.16,144.1,144.13,5942.1479126064205,124.2969,124.3141,124.2624,124.2882,5942.1479
2015-07-22 13:10:00,144.13,144.14,144.08,144.09,4574.82818750641,124.2882,124.2969,124.2451,124.2538,4574.8282
2015-07-22 13:15:00,144.09,144.14,144.07,144.11,4205.559544568673,124.2538,124.2969,124.2365,124.271,4205.5595
2015-07-22 13:20:00,144.11,144.17,144.08,144.12,4513.283413683455,124.271,124.3227,124.2451,124.2796,4513.2834
2015-07-22 13:25:00,144.13,144.24,144.11,144.22,2461.790952918248,124.2882,124.3831,124.271,124.3659,2461.791
2015-07-22 13:30:00,144.22,144.22,144.17,144.17,4681.505795466202,124.3659,124.3659,124.3227,124.3227,4681.5058
2015-07-22 13:35:00,144.16,144.21,144.12,144.18,3436.249871781721,124.3141,124.3572,124.2796,124.3314,3436.2499
2015-07-22 13:40:00,144.19,144.19,144.14,144.14,1913.016719663556,124.34,124.34,124.2969,124.2969,1913.0167
2015-07-22 13:45:00,144.13,144.18,144.09,144.12,5231.305774951277,124.2882,124.3314,124.2538,124.2796,5231.3058
2015-07-22 13:50:00,144.09,144.12,144.04,144.1,5986.255000512873,124.2538,124.2796,124.2106,124.2624,5986.255
2015-07-22 13:55:00,144.09,144.1,144.06,144.1,2564.365575956508,124.2538,124.2624,124.2279,124.2624,2564.3656
2015-07-22 14:00:00,144.09,144.15,144.08,144.13,4000.410298492153,124.2538,124.3055,124.2451,124.2882,4000.4103
2015-07-22 14:05:00,144.12,144.15,144.09,144.13,7195.609806133963,124.2796,124.3055,124.2538,124.2882,7195.6098
2015-07-22 14:10:00,144.13,144.19,144.12,144.12,4784.080418504462,124.2882,124.34,124.2796,124.2796,4784.0804
2015-07-22 14:15:00,144.13,144.18,144.08,144.17,6621.191917119704,124.2882,124.3314,124.2451,124.3227,6621.1919
2015-07-22 14:20:00,144.17,144.17,144.08,144.14,8088.009026566827,124.3227,124.3227,124.2451,124.2969,8088.009
2015-07-22 14:25:00,144.15,144.25,144.13,144.2,3384.962560262591,124.3055,124.3917,124.2882,124.3486,3384.9626
2015-07-22 14:30:00,144.2,144.22,144.15,144.22,6161.657605908298,124.3486,124.3659,124.3055,124.3659,6161.6576
2015-07-22 14:35:00,144.23,144.23,144.15,144.15,6741.204226074469,124.3745,124.3745,124.3055,124.3055,6741.2042
2015-07-22 14:40:00,144.14,144.16,144.08,144.14,4304.031182685403,124.2969,124.3141,124.2451,124.2969,4304.0312
2015-07-22 14:45:00,144.12,144.21,144.12,144.18,3156.22115088727,124.2796,124.3572,124.2796,124.3314,3156.2212
2015-07-22 14:50:00,144.19,144.21,144.13,144.18,4626.115499025541,124.34,124.3572,124.2882,124.3314,4626.1155
2015-07-22 14:55:00,144.18,144.24,144.12,144.19,11656.580162067905,124.3314,124.3831,124.2796,124.34,11656.5802
2015-07-22 15:00:00,144.16,144.23,144.15,144.19,7775.156426300133,124.3141,124.3745,124.3055,124.34,7775.1564
2015-07-22 15:05:00,144.2,144.21,144.16,144.17,8620.371320135398,124.3486,124.3572,124.3141,124.3227,8620.3713
2015-07-22 15:10:00,144.18,144.18,143.98,143.98,4964.6117550518,124.3314,124.3314,124.1589,124.1589,4964.6118
2015-07-22 15:15:00,143.98,144.07,143.98,144.07,6156.528874756385,124.1589,124.2365,124.1589,124.2365,6156.5289
2015-07-22 15:20:00,144.07,144.16,144.03,144.06,7060.2113037234585,124.2365,124.3141,124.202,124.2279,7060.2113
2015-07-22 15:25:00,144.1,144.14,144.0,144.0,4429.172222792081,124.2624,124.2969,124.1761,124.1761,4429.1722
2015-07-22 15:30:00,144.0,144.03,143.92,143.93,7444.866140116935,124.1761,124.202,124.1072,124.1158,7444.8661
2015-07-22 15:35:00,143.93,143.96,143.83,143.89,11105.754436352448,124.1158,124.1416,124.0295,124.0813,11105.7544
2015-07-22 15:40:00,143.88,144.04,143.88,144.02,13192.12226895066,124.0727,124.2106,124.0727,124.1934,13192.1223
2015-07-22 15:45:00,144.01,144.16,143.98,144.15,10296.440660580573,124.1848,124.3141,124.1589,124.3055,10296.4407
2015-07-22 15:50:00,144.12,144.16,144.08,144.14,8218.278797825418,124.2796,124.3141,124.2451,124.2969,8218.2788
2015-07-22 15:55:00,144.16,144.29,144.15,144.27,32896.70735460047,124.3141,124.4262,124.3055,124.409,32896.7074
2015-07-23 09:30:00,144.46,144.46,143.83,143.83,30809.313775771872,124.5728,124.5728,124.0295,124.0295,30809.3138
2015-07-23 09:35:00,143.92,144.41,143.92,144.12,10093.342906964815,124.1072,124.5297,124.1072,124.2796,10093.3429
2015-07-23 09:40:00,143.98,144.0,143.9,143.91,1333.4700994973844,124.1589,124.1761,124.0899,124.0985,1333.4701
2015-07-23 09:45:00,144.06,144.18,143.87,144.17,10997.02533593189,124.2279,124.3314,124.064,124.3227,10997.0253
2015-07-23 09:50:00,144.13,144.13,143.92,143.92,1333.4700994973844,124.2882,124.2882,124.1072,124.1072,1333.4701
2015-07-23 09:55:00,144.11,144.29,144.11,144.16,3384.962560262591,124.271,124.4262,124.271,124.3141,3384.9626
2015-07-23 10:00:00,144.16,144.25,143.97,144.17,8205.969843060826,124.3141,124.3917,124.1503,124.3227,8205.9698
2015-07-23 10:05:00,144.16,144.24,144.13,144.18,1743.7685916504256,124.3141,124.3831,124.2882,124.3314,1743.7686
2015-07-23 10:10:00,144.19,144.4,144.14,144.37,5597.497179197866,124.34,124.5211,124.2969,124.4952,5597.4972
2015-07-23 10:15:00,144.33,144.42,144.25,144.4,8258.28290081034,124.4607,124.5383,124.3917,124.5211,8258.2829
2015-07-23 10:20:00,144.4,144.57,144.4,144.53,2795.158477792594,124.5211,124.6677,124.5211,124.6332,2795.1585
2015-07-23 10:25:00,144.53,144.85,144.53,144.83,7366.909426607857,124.6332,124.9091,124.6332,124.8919,7366.9094
2015-07-23 10:30:00,144.88,144.88,144.64,144.79,3405.4774848702427,124.935,124.935,124.728,124.8574,3405.4775
2015-07-23 10:35:00,144.78,145.03,144.74,144.99,14692.78900400041,124.8488,125.0643,124.8143,125.0299,14692.789
2015-07-23 10:40:00,144.99,145.1,144.99,145.07,5566.724792286388,125.0299,125.1247,125.0299,125.0988,5566.7248
2015-07-23 10:45:00,145.07,145.11,144.92,144.92,6863.268027489999,125.0988,125.1333,124.9695,124.9695,6863.268
2015-07-23 10:50:00,145.02,145.09,144.92,145.08,8513.693712175607,125.0557,125.1161,124.9695,125.1075,8513.6937
2015-07-23 10:55:00,145.08,145.19,145.07,145.17,8308.544466099087,125.1075,125.2023,125.0988,125.1851,8308.5445
2015-07-23 11:00:00,145.1,145.17,145.01,145.06,4000.410298492153,125.1247,125.1851,125.0471,125.0902,4000.4103
2015-07-23 11:05:00,145.01,145.06,144.94,144.95,4178.890142578726,125.0471,125.0902,124.9867,124.9954,4178.8901
2015-07-23 11:10:00,144.92,144.94,144.82,144.89,1395.0148733203405,124.9695,124.9867,124.8833,124.9436,1395.0149
2015-07-23 11:15:00,144.92,144.92,144.83,144.86,3028.0028720894447,124.9695,124.9695,124.8919,124.9177,3028.0029
2015-07-23 11:20:00,144.86,145.16,144.85,144.98,6462.201251410401,124.9177,125.1764,124.9091,125.0212,6462.2013
2015-07-23 11:25:00,144.97,144.97,144.7,144.71,7101.241152938763,125.0126,125.0126,124.7798,124.7884,7101.2412
2015-07-23 11:30:00,144.68,144.71,144.54,144.54,4615.858036721715,124.7625,124.7884,124.6418,124.6418,4615.858
2015-07-23 11:35:00,144.53,144.62,144.49,144.51,2769.514822033029,124.6332,124.7108,124.5987,124.6159,2769.5148
2015-07-23 11:40:00,144.55,144.68,144.53,144.62,3436.249871781721,124.6504,124.7625,124.6332,124.7108,3436.2499
2015-07-23 11:45:00,144.64,144.64,144.52,144.56,1641.1939686121652,124.728,124.728,124.6246,124.659,1641.194
2015-07-23 11:50:00,144.52,144.61,144.49,144.49,4769.719971279105,124.6246,124.7022,124.5987,124.5987,4769.72
2015-07-23 11:55:00,144.52,144.7,144.49,144.67,3920.40209252231,124.6246,124.7798,124.5987,124.7539,3920.4021
2015-07-23 12:00:00,144.73,144.73,144.56,144.59,4205.559544568673,124.8056,124.8056,124.659,124.6849,4205.5595
2015-07-23 12:05:00,144.59,144.64,144.52,144.57,3792.183813724485,124.6849,124.728,124.6246,124.6677,3792.1838
2015-07-23 12:10:00,144.57,144.62,144.52,144.57,2461.790952918248,124.6677,124.7108,124.6246,124.6677,2461.791
2015-07-23 12:15:00,144.58,144.65,144.51,144.62,2668.991691455534,124.6763,124.7367,124.6159,124.7108,2668.9917
2015-07-23 12:20:00,144.55,144.63,144.51,144.58,1641.1939686121652,124.6504,124.7194,124.6159,124.6763,1641.194
2015-07-23 12:25:00,144.54,144.58,144.51,144.55,923.171607344343,124.6418,124.6763,124.6159,124.6504,923.1716
2015-07-23 12:30:00,144.49,144.59,144.49,144.49,4667.145348240845,124.5987,124.6849,124.5987,124.5987,4667.1453
2015-07-23 12:35:00,144.49,144.64,144.48,144.49,3021.848394707149,124.5987,124.728,124.5901,124.5987,3021.8484
2015-07-23 12:40:00,144.51,144.52,144.46,144.51,1039.0809313775771,124.6159,124.6246,124.5728,124.6159,1039.0809
2015-07-23 12:45:00,144.48,144.49,144.34,144.34,1025.7462303826032,124.5901,124.5987,124.4693,124.4693,1025.7462
2015-07-23 12:50:00,144.37,144.44,144.35,144.42,2723.356241665812,124.4952,124.5556,124.478,124.5383,2723.3562
2015-07-23 12:55:00,144.45,144.47,144.42,144.43,1923.274181967381,124.5642,124.5814,124.5383,124.5469,1923.2742
2015-07-23 13:00:00,144.43,144.47,144.41,144.43,2615.652887475638,124.5469,124.5814,124.5297,124.5469,2615.6529
2015-07-23 13:05:00,144.47,144.5,144.38,144.4,4486.614011693507,124.5814,124.6073,124.5038,124.5211,4486.614
2015-07-23 13:10:00,144.35,144.35,144.28,144.28,1230.895476459124,124.478,124.478,124.4176,124.4176,1230.8955
2015-07-23 13:15:00,144.28,144.29,144.24,144.24,4553.287516668376,124.4176,124.4262,124.3831,124.3831,4553.2875
2015-07-23 13:20:00,144.23,144.24,144.19,144.22,3046.466304236332,124.3745,124.3831,124.34,124.3659,3046.4663
2015-07-23 13:25:00,144.18,144.31,144.14,144.31,6713.509077854139,124.3314,124.4435,124.2969,124.4435,6713.5091
2015-07-23 13:30:00,144.29,144.31,144.26,144.28,2051.4924607652065,124.4262,124.4435,124.4003,124.4176,2051.4925
2015-07-23 13:35:00,144.25,144.32,144.22,144.31,4102.984921530413,124.3917,124.4521,124.3659,124.4435,4102.9849
2015-07-23 13:40:00,144.29,144.34,144.27,144.31,4000.410298492153,124.4262,124.4693,124.409,124.4435,4000.4103
2015-07-23 13:45:00,144.34,144.37,144.29,144.34,3487.537183300851,124.4693,124.4952,124.4262,124.4693,3487.5372
2015-07-23 13:50:00,144.35,144.49,144.33,144.46,7572.058672684378,124.478,124.5987,124.4607,124.5728,7572.0587
2015-07-23 13:55:00,144.48,144.49,144.42,144.42,4513.283413683455,124.5901,124.5987,124.5383,124.5383,4513.2834
2015-07-23 14:00:00,144.4,144.44,144.39,144.43,6705.303108011078,124.5211,124.5556,124.5125,124.5469,6705.3031
2015-07-23 14:05:00,144.44,144.56,144.44,144.53,6788.388552672069,124.5556,124.659,124.5556,124.6332,6788.3886
2015-07-23 14:10:00,144.56,144.58,144.46,144.57,4641.50169248128,124.659,124.6763,124.5728,124.6677,4641.5017
2015-07-23 14:15:00,144.59,144.63,144.58,144.58,4441.481177556672,124.6849,124.7194,124.6763,124.6763,4441.4812
2015-07-23 14:20:00,144.56,144.56,144.49,144.53,4000.410298492153,124.659,124.659,124.5987,124.6332,4000.4103
2015-07-23 14:25:00,144.55,144.55,144.44,144.47,3118.268540363114,124.6504,124.6504,124.5556,124.5814,3118.2685
2015-07-23 14:30:00,144.44,144.47,144.42,144.46,7246.897117653092,124.5556,124.5814,124.5383,124.5728,7246.8971
2015-07-23 14:35:00,144.43,144.45,144.39,144.45,4645.60467740281,124.5469,124.5642,124.5125,124.5642,4645.6047
2015-07-23 14:40:00,144.44,144.53,144.44,144.48,4985.126679659452,124.5556,124.6332,124.5556,124.5901,4985.1267
2015-07-23 14:45:00,144.45,144.48,144.41,144.48,6923.787055082572,124.5642,124.5901,124.5297,124.5901,6923.7871
2015-07-23 14:50:00,144.47,144.47,144.32,144.36,13539.850241050364,124.5814,124.5814,124.4521,124.4866,13539.8502
2015-07-23 14:55:00,144.36,144.4,144.33,144.39,4911.272951071905,124.4866,124.5211,124.4607,124.5125,4911.273
2015-07-23 15:00:00,144.33,144.38,144.32,144.36,18057.236639655348,124.4607,124.5038,124.4521,124.4866,18057.2366
2015-07-23 15:05:00,144.34,144.41,144.32,144.35,13473.176736075497,124.4693,124.5297,124.4521,124.478,13473.1767
2015-07-23 15:10:00,144.35,144.39,144.29,144.36,12002.25664170684,124.478,124.5125,124.4262,124.4866,12002.2566
2015-07-23 15:15:00,144.34,144.43,144.34,144.39,7058.159811262693,124.4693,124.5469,124.4693,124.5125,7058.1598
2015-07-23 15:20:00,144.37,144.37,144.32,144.36,8136.21909939481,124.4952,124.4952,124.4521,124.4866,8136.2191
2015-07-23 15:25:00,144.37,144.42,144.33,144.39,5846.753513180839,124.4952,124.5383,124.4607,124.5125,5846.7535
2015-07-23 15:30:00,144.4,144.42,144.32,144.36,12844.394296850958,124.5211,124.5383,124.4521,124.4866,12844.3943
2015-07-23 15:35:00,144.37,144.48,144.36,144.46,18735.254897938248,124.4952,124.5901,124.4866,124.5728,18735.2549
2015-07-23 15:40:00,144.45,144.55,144.43,144.46,18896.29705610832,124.5642,124.6504,124.5469,124.5728,18896.2971
2015-07-23 15:45:00,144.45,144.47,144.33,144.47,30731.3570622628,124.5642,124.5814,124.4607,124.5814,30731.3571
2015-07-23 15:50:00,144.46,144.49,144.4,144.44,37809.00605190276,124.5728,124.5987,124.5211,124.5556,37809.0061
2015-07-23 15:55:00,144.44,144.53,144.37,144.46,34139.91178582419,124.5556,124.6332,124.4952,124.5728,34139.9118
2015-07-24 09:30:00,144.0,144.54,143.9,144.38,23404.45173863986,124.1761,124.6418,124.0899,124.5038,23404.4517
2015-07-24 09:35:00,144.67,144.75,144.1,144.19,7975.17694122474,124.7539,124.8229,124.2624,124.34,7975.1769
2015-07-24 09:40:00,144.19,144.35,144.11,144.35,4638.424453790132,124.34,124.478,124.271,124.478,4638.4245
2015-07-24 09:45:00,144.56,144.58,144.33,144.33,7139.193763462919,124.659,124.6763,124.4607,124.4607,7139.1938
2015-07-24 09:50:00,144.4,144.48,144.38,144.48,2058.6726843778847,124.5211,124.5901,124.5038,124.5901,2058.6727
2015-07-24 09:55:00,144.49,144.74,144.49,144.58,5568.776284747153,124.5987,124.8143,124.5987,124.6763,5568.7763
2015-07-24 10:00:00,144.49,144.53,144.3,144.43,5678.531131398092,124.5987,124.6332,124.4348,124.5469,5678.5311
2015-07-24 10:05:00,144.43,144.74,144.43,144.71,3384.962560262591,124.5469,124.8143,124.5469,124.7884,3384.9626
2015-07-24 10:10:00,144.69,144.79,144.62,144.7,17905.42619755872,124.7712,124.8574,124.7108,124.7798,17905.4262
2015-07-24 10:15:00,144.71,144.76,144.6,144.76,10882.14175812904,124.7884,124.8315,124.6935,124.8315,10882.1418
2015-07-24 10:20:00,144.71,144.81,144.64,144.8,4241.460662632065,124.7884,124.8746,124.728,124.866,4241.4607
2015-07-24 10:25:00,144.82,144.85,144.76,144.76,3537.7987485895987,124.8833,124.9091,124.8315,124.8315,3537.7987
2015-07-24 10:30:00,144.76,144.76,144.65,144.68,5497.9997948507535,124.8315,124.8315,124.7367,124.7625,5497.9998
2015-07-24 10:35:00,144.63,144.67,144.63,144.67,1230.895476459124,124.7194,124.7539,124.7194,124.7539,1230.8955
2015-07-24 10:40:00,144.64,144.68,144.59,144.62,4308.134167606934,124.728,124.7625,124.6849,124.7108,4308.1342
2015-07-24 10:45:00,144.61,144.66,144.6,144.66,4667.145348240845,124.7022,124.7453,124.6935,124.7453,4667.1453
2015-07-24 10:50:00,144.62,144.69,144.54,144.55,4832.290491332444,124.7108,124.7712,124.6418,124.6504,4832.2905
2015-07-24 10:55:00,144.51,144.56,144.37,144.4,8258.28290081034,124.6159,124.659,124.4952,124.5211,8258.2829
2015-07-24 11:00:00,144.37,144.57,144.37,144.57,5364.652784901015,124.4952,124.6677,124.4952,124.6677,5364.6528
2015-07-24 11:05:00,144.59,144.67,144.58,144.66,3498.82039183506,124.6849,124.7539,124.6763,124.7453,3498.8204
2015-07-24 11:10:00,144.67,144.67,144.41,144.41,4410.708790645194,124.7539,124.7539,124.5297,124.5297,4410.7088
2015-07-24 11:15:00,144.39,144.47,144.38,144.4,3723.45881628885,124.5125,124.5814,124.5038,124.5211,3723.4588
2015-07-24 11:20:00,144.44,144.45,144.34,144.34,4350.189763052621,124.5556,124.5642,124.4693,124.4693,4350.1898
2015-07-24 11:25:00,144.38,144.38,144.32,144.33,7212.021745820084,124.5038,124.5038,124.4521,124.4607,7212.0217
2015-07-24 11:30:00,144.32,144.38,144.28,144.28,6862.242281259616,124.4521,124.5038,124.4176,124.4176,6862.2423
2015-07-24 11:35:00,144.28,144.32,144.17,144.32,6385.270284131706,124.4176,124.4521,124.3227,124.4521,6385.2703
2015-07-24 11:40:00,144.29,144.38,144.29,144.37,6792.491537593599,124.4262,124.5038,124.4262,124.4952,6792.4915
2015-07-24 11:45:00,144.38,144.38,144.29,144.29,5912.401271925325,124.5038,124.5038,124.4262,124.4262,5912.4013
2015-07-24 11:50:00,144.31,144.37,144.28,144.3,7467.432557185352,124.4435,124.4952,124.4176,124.4348,7467.4326
2015-07-24 11:55:00,144.33,144.41,144.3,144.41,13334.700994973842,124.4607,124.5297,124.4348,124.5297,13334.701
2015-07-24 12:00:00,144.39,144.47,144.37,144.42,2102.779772284337,124.5125,124.5814,124.4952,124.5383,2102.7798
2015-07-24 12:05:00,144.37,144.56,144.37,144.56,1929.4286593496768,124.4952,124.659,124.4952,124.659,1929.4287
2015-07-24 12:10:00,144.54,144.67,144.5,144.64,7113.550107703354,124.6418,124.7539,124.6073,124.728,7113.5501
2015-07-24 12:15:00,144.61,144.83,144.6,144.83,6464.252743871166,124.7022,124.8919,124.6935,124.8919,6464.2527
2015-07-24 12:20:00,144.91,144.91,144.7,144.74,13085.44466099087,124.9609,124.9609,124.7798,124.8143,13085.4447
2015-07-24 12:25:00,144.7,144.78,144.68,144.78,3015.693917324854,124.7798,124.8488,124.7625,124.8488,3015.6939
2015-07-24 12:30:00,144.77,144.9,144.77,144.87,5743.153143912195,124.8401,124.9522,124.8401,124.9264,5743.1531
2015-07-24 12:35:00,144.87,144.92,144.69,144.69,3077.2386911478097,124.9264,124.9695,124.7712,124.7712,3077.2387
2015-07-24 12:40:00,144.68,144.7,144.61,144.68,3230.074879474818,124.7625,124.7798,124.7022,124.7625,3230.0749
2015-07-24 12:45:00,144.62,144.63,144.47,144.55,4076.3155195404656,124.7108,124.7194,124.5814,124.6504,4076.3155
2015-07-24 12:50:00,144.55,144.64,144.55,144.62,3258.7957739255307,124.6504,124.728,124.6504,124.7108,3258.7958
2015-07-24 12:55:00,144.57,144.59,144.47,144.47,2923.3767565904195,124.6677,124.6849,124.5814,124.5814,2923.3768
2015-07-24 13:00:00,144.56,144.65,144.53,144.62,3650.630833931685,124.659,124.7367,124.6332,124.7108,3650.6308
2015-07-24 13:05:00,144.65,144.65,144.56,144.56,3897.8356754538927,124.7367,124.7367,124.659,124.659,3897.8357
2015-07-24 13:10:00,144.55,144.55,144.42,144.45,4514.309159913837,124.6504,124.6504,124.5383,124.5642,4514.3092
2015-07-24 13:15:00,144.42,144.47,144.35,144.46,4102.984921530413,124.5383,124.5814,124.478,124.5728,4102.9849
2015-07-24 13:20:00,144.46,144.51,144.38,144.43,3179.8133141860703,124.5728,124.6159,124.5038,124.5469,3179.8133
2015-07-24 13:25:00,144.42,144.47,144.37,144.43,3590.111806339112,124.5383,124.5814,124.4952,124.5469,3590.1118
2015-07-24 13:30:00,144.42,144.52,144.37,144.4,2564.365575956508,124.5383,124.6246,124.4952,124.5211,2564.3656
2015-07-24 13:35:00,144.35,144.37,144.26,144.28,4308.134167606934,124.478,124.4952,124.4003,124.4176,4308.1342
2015-07-24 13:40:00,144.29,144.29,144.22,144.23,5744.178890142579,124.4262,124.4262,124.3659,124.3745,5744.1789
2015-07-24 13:45:00,144.22,144.38,144.15,144.32,9266.59144527644,124.3659,124.5038,124.3055,124.4521,9266.5914
2015-07-24 13:50:00,144.35,144.48,144.35,144.43,4410.708790645194,124.478,124.5901,124.478,124.5469,4410.7088
2015-07-24 13:55:00,144.37,144.46,144.31,144.39,3742.94799466612,124.4952,124.5728,124.4435,124.5125,3742.948
2015-07-24 14:00:00,144.33,144.35,144.22,144.26,6889.937429479946,124.4607,124.478,124.3659,124.4003,6889.9374
2015-07-24 14:05:00,144.23,144.26,144.15,144.2,6112.421786849933,124.3745,124.4003,124.3055,124.3486,6112.4218
2015-07-24 14:10:00,144.19,144.26,144.16,144.19,3692.686429377372,124.34,124.4003,124.3141,124.34,3692.6864
2015-07-24 14:15:00,144.15,144.18,144.0,144.02,7641.809416350395,124.3055,124.3314,124.1761,124.1934,7641.8094
2015-07-24 14:20:00,144.05,144.05,143.84,143.9,6257.0520053338805,124.2193,124.2193,124.0382,124.0899,6257.052
2015-07-24 14:25:00,143.91,144.04,143.91,144.01,5340.034875371833,124.0985,124.2106,124.0985,124.1848,5340.0349
2015-07-24 14:30:00,143.99,144.04,143.91,143.92,3589.086060108729,124.1675,124.2106,124.0985,124.1072,3589.0861
2015-07-24 14:35:00,143.94,144.02,143.9,144.01,10565.186172940814,124.1244,124.1934,124.0899,124.1848,10565.1862
2015-07-24 14:40:00,144.02,144.1,143.98,144.06,10710.842137655143,124.1934,124.2624,124.1589,124.2279,10710.8421
2015-07-24 14:45:00,144.03,144.03,143.94,143.98,7433.582931582726,124.202,124.202,124.1244,124.1589,7433.5829
2015-07-24 14:50:00,143.99,143.99,143.83,143.87,6485.793414709201,124.1675,124.1675,124.0295,124.064,6485.7934
2015-07-24 14:55:00,143.87,143.96,143.87,143.96,5487.742332546928,124.064,124.1416,124.064,124.1416,5487.7423
2015-07-24 15:00:00,143.93,143.96,143.82,143.95,14799.4666119602,124.1158,124.1416,124.0209,124.133,14799.4666
2015-07-24 15:05:00,143.98,144.02,143.95,144.01,6971.997127910555,124.1589,124.1934,124.133,124.1848,6971.9971
2015-07-24 15:10:00,143.99,144.02,143.93,143.95,7180.223612678223,124.1675,124.1934,124.1158,124.133,7180.2236
2015-07-24 15:15:00,143.94,144.0,143.92,143.95,8179.300441070879,124.1244,124.1761,124.1072,124.133,8179.3004
2015-07-24 15:20:00,143.94,143.97,143.88,143.9,6359.626628372141,124.1244,124.1503,124.0727,124.0899,6359.6266
2015-07-24 15:25:00,143.9,143.93,143.66,143.66,9195.81495538004,124.0899,124.1158,123.8829,123.8829,9195.815
2015-07-24 15:30:00,143.68,143.75,143.58,143.61,11218.586521694531,123.9002,123.9606,123.814,123.8398,11218.5865
2015-07-24 15:35:00,143.64,143.64,143.52,143.52,11046.261154990256,123.8657,123.8657,123.7622,123.7622,11046.2612
2015-07-24 15:40:00,143.51,143.53,143.46,143.52,15449.789722022771,123.7536,123.7708,123.7105,123.7622,15449.7897
2015-07-24 15:45:00,143.47,143.65,143.43,143.61,18305.46722740794,123.7191,123.8743,123.6846,123.8398,18305.4672
2015-07-24 15:50:00,143.61,143.73,143.57,143.72,16596.57400759052,123.8398,123.9433,123.8053,123.9347,16596.574
2015-07-24 15:55:00,143.71,143.71,143.56,143.64,34585.08564981024,123.9261,123.9261,123.7967,123.8657,34585.0856
2015-07-27 09:30:00,143.38,143.46,143.11,143.23,12065.852907990562,123.6415,123.7105,123.4087,123.5121,12065.8529
2015-07-27 09:35:00,143.12,143.23,142.61,142.76,9020.412349984614,123.4173,123.5121,122.9775,123.1068,9020.4123
2015-07-27 09:40:00,142.78,142.93,142.54,142.92,4387.116627346394,123.1241,123.2534,122.9171,123.2448,4387.1166
2015-07-27 09:45:00,142.91,143.03,142.79,143.01,10462.611549902556,123.2362,123.3397,123.1327,123.3224,10462.6115
2015-07-27 09:50:00,143.06,143.44,143.06,143.38,14122.474099907682,123.3655,123.6932,123.3655,123.6415,14122.4741
2015-07-27 09:55:00,143.38,143.38,143.02,143.04,13980.921120114885,123.6415,123.6415,123.3311,123.3483,13980.9211
2015-07-27 10:00:00,143.05,143.13,142.82,142.96,12285.36260129244,123.3569,123.4259,123.1586,123.2793,12285.3626
2015-07-27 10:05:00,142.94,143.16,142.88,142.96,5031.285260026669,123.2621,123.4518,123.2103,123.2793,5031.2853
2015-07-27 10:10:00,142.97,143.03,142.71,142.73,7614.114268130064,123.2879,123.3397,123.0637,123.081,7614.1143
2015-07-27 10:15:00,142.68,142.99,142.68,142.95,3161.349882039184,123.0379,123.3052,123.0379,123.2707,3161.3499
2015-07-27 10:20:00,142.88,142.88,142.52,142.7,7643.86090881116,123.2103,123.2103,122.8999,123.0551,7643.8609
2015-07-27 10:25:00,142.66,142.84,142.58,142.84,10289.260436967894,123.0206,123.1758,122.9516,123.1758,10289.2604
2015-07-27 10:30:00,142.83,142.98,142.8,142.95,5435.429274797415,123.1672,123.2966,123.1413,123.2707,5435.4293
2015-07-27 10:35:00,142.95,143.12,142.9,143.04,8056.210893424966,123.2707,123.4173,123.2276,123.3483,8056.2109
2015-07-27 10:40:00,143.04,143.28,142.95,143.04,18771.15601600164,123.3483,123.5553,123.2707,123.3483,18771.156
2015-07-27 10:45:00,143.08,143.18,143.02,143.06,14582.008411119088,123.3828,123.469,123.3311,123.3655,14582.0084
2015-07-27 10:50:00,143.11,143.11,142.92,143.07,14466.099087085857,123.4087,123.4087,123.2448,123.3742,14466.0991
2015-07-27 10:55:00,143.01,143.28,143.0,143.19,6313.468048004924,123.3224,123.5553,123.3138,123.4777,6313.468
2015-07-27 11:00:00,143.19,143.26,143.09,143.22,3333.6752487434605,123.4777,123.538,123.3914,123.5035,3333.6752
2015-07-27 11:05:00,143.15,143.43,143.12,143.26,15781.105754436352,123.4432,123.6846,123.4173,123.538,15781.1058
2015-07-27 11:10:00,143.27,143.35,143.05,143.13,18607.036619140425,123.5466,123.6156,123.3569,123.4259,18607.0366
2015-07-27 11:15:00,143.09,143.27,142.88,143.04,8157.759770232844,123.3914,123.5466,123.2103,123.3483,8157.7598
2015-07-27 11:20:00,142.99,143.09,142.87,142.99,16311.416555544158,123.3052,123.3914,123.2017,123.3052,16311.4166
2015-07-27 11:25:00,143.05,143.13,142.79,142.79,3487.537183300851,123.3569,123.4259,123.1327,123.1327,3487.5372
2015-07-27 11:30:00,142.81,142.87,142.64,142.65,11697.610011283208,123.15,123.2017,123.0034,123.012,11697.61
2015-07-27 11:35:00,142.64,142.74,142.59,142.69,3727.561801210381,123.0034,123.0896,122.9602,123.0465,3727.5618
2015-07-27 11:40:00,142.67,142.83,142.61,142.63,3692.686429377372,123.0292,123.1672,122.9775,122.9947,3692.6864
2015-07-27 11:45:00,142.68,142.79,142.61,142.66,6898.143399323008,123.0379,123.1327,122.9775,123.0206,6898.1434
2015-07-27 11:50:00,142.7,142.86,142.67,142.79,11755.051800184634,123.0551,123.1931,123.0292,123.1327,11755.0518
2015-07-27 11:55:00,142.86,143.05,142.79,142.88,5846.753513180839,123.1931,123.3569,123.1327,123.2103,5846.7535
2015-07-27 12:00:00,142.91,142.96,142.81,142.94,6846.856087803877,123.2362,123.2793,123.15,123.2621,6846.8561
2015-07-27 12:05:00,142.89,142.91,142.75,142.75,5595.445686737101,123.219,123.2362,123.0982,123.0982,5595.4457
2015-07-27 12:10:00,142.74,142.79,142.7,142.71,3692.686429377372,123.0896,123.1327,123.0551,123.0637,3692.6864
2015-07-27 12:15:00,142.68,142.82,142.68,142.78,2974.6640681095496,123.0379,123.1586,123.0379,123.1241,2974.6641
2015-07-27 12:20:00,142.79,142.86,142.68,142.75,5508.25725715458,123.1327,123.1931,123.0379,123.0982,5508.2573
2015-07-27 12:25:00,142.77,142.79,142.56,142.56,3641.399117858242,123.1155,123.1327,122.9344,122.9344,3641.3991
2015-07-27 12:30:00,142.64,142.73,142.64,142.69,3419.8379320956,123.0034,123.081,123.0034,123.0465,3419.8379
2015-07-27 12:35:00,142.67,142.72,142.67,142.69,2282.2853626012925,123.0292,123.0724,123.0292,123.0465,2282.2854
2015-07-27 12:40:00,142.66,142.77,142.66,142.76,2051.4924607652065,123.0206,123.1155,123.0206,123.1068,2051.4925
2015-07-27 12:45:00,142.76,142.76,142.6,142.69,3569.59688173146,123.1068,123.1068,122.9689,123.0465,3569.5969
2015-07-27 12:50:00,142.59,142.66,142.55,142.58,2461.790952918248,122.9602,123.0206,122.9258,122.9516,2461.791
2015-07-27 12:55:00,142.56,142.63,142.56,142.63,923.171607344343,122.9344,122.9947,122.9344,122.9947,923.1716
2015-07-27 13:00:00,142.61,142.66,142.55,142.66,1333.4700994973844,122.9775,123.0206,122.9258,123.0206,1333.4701
2015-07-27 13:05:00,142.6,142.64,142.57,142.57,1436.0447225356447,122.9689,123.0034,122.943,122.943,1436.0447
2015-07-27 13:10:00,142.61,142.65,142.5,142.63,2872.089445071289,122.9775,123.012,122.8826,122.9947,2872.0894
2015-07-27 13:15:00,142.71,142.72,142.59,142.62,2666.9401989947687,123.0637,123.0724,122.9602,122.9861,2666.9402
2015-07-27 13:20:00,142.61,142.68,142.51,142.59,6840.701610421582,122.9775,123.0379,122.8913,122.9602,6840.7016
2015-07-27 13:25:00,142.59,142.72,142.58,142.72,10872.910042055595,122.9602,123.0724,122.9516,123.0724,10872.91
2015-07-27 13:30:00,142.74,142.77,142.64,142.65,6872.499743563442,123.0896,123.1155,123.0034,123.012,6872.4997
2015-07-27 13:35:00,142.64,142.66,142.5,142.62,11149.861524258898,123.0034,123.0206,122.8826,122.9861,11149.8615
2015-07-27 13:40:00,142.61,142.69,142.55,142.69,5440.558005949328,122.9775,123.0465,122.9258,123.0465,5440.558
2015-07-27 13:45:00,142.72,142.72,142.59,142.64,14824.084521489383,123.0724,123.0724,122.9602,123.0034,14824.0845
2015-07-27 13:50:00,142.61,142.71,142.56,142.65,11369.371217560774,122.9775,123.0637,122.9344,123.012,11369.3712
2015-07-27 13:55:00,142.71,142.74,142.62,142.69,7929.0183608575235,123.0637,123.0896,122.9861,123.0465,7929.0184
2015-07-27 14:00:00,142.69,142.69,142.59,142.63,7693.096727869524,123.0465,123.0465,122.9602,122.9947,7693.0967
2015-07-27 14:05:00,142.63,142.75,142.63,142.64,3897.8356754538927,122.9947,123.0982,122.9947,123.0034,3897.8357
2015-07-27 14:10:00,142.62,142.69,142.59,142.69,3390.091291414504,122.9861,123.0465,122.9602,123.0465,3390.0913
2015-07-27 14:15:00,142.68,142.82,142.64,142.78,3606.523746025233,123.0379,123.1586,123.0034,123.1241,3606.5237
2015-07-27 14:20:00,142.82,142.9,142.69,142.69,7622.320237973125,123.1586,123.2276,123.0465,123.0465,7622.3202
2015-07-27 14:25:00,142.65,142.74,142.65,142.67,5949.328136219099,123.012,123.0896,123.012,123.0292,5949.3281
2015-07-27 14:30:00,142.68,142.71,142.45,142.54,6154.47738229562,123.0379,123.0637,122.8395,122.9171,6154.4774
2015-07-27 14:35:00,142.55,142.76,142.55,142.72,5934.967688993743,122.9258,123.1068,122.9258,123.0724,5934.9677
2015-07-27 14:40:00,142.72,142.77,142.54,142.55,6719.663555236434,123.0724,123.1155,122.9171,122.9258,6719.6636
2015-07-27 14:45:00,142.56,142.64,142.54,142.6,9955.892912093548,122.9344,123.0034,122.9171,122.9689,9955.8929
2015-07-27 14:50:00,142.56,142.59,142.46,142.47,5138.9886142168425,122.9344,122.9602,122.8481,122.8568,5138.9886
2015-07-27 14:55:00,142.44,142.47,142.35,142.4,6019.078879885116,122.8309,122.8568,122.7533,122.7964,6019.0789
2015-07-27 15:00:00,142.35,142.45,142.34,142.41,18347.522822853625,122.7533,122.8395,122.7447,122.805,18347.5228
2015-07-27 15:05:00,142.45,142.52,142.38,142.5,17272.540773412657,122.8395,122.8999,122.7792,122.8826,17272.5408
2015-07-27 15:10:00,142.53,142.64,142.51,142.6,37919.78664478408,122.9085,123.0034,122.8913,122.9689,37919.7866
2015-07-27 15:15:00,142.65,142.65,142.45,142.48,9723.048517796697,123.012,123.012,122.8395,122.8654,9723.0485
2015-07-27 15:20:00,142.49,142.6,142.47,142.53,15979.074776900194,122.874,122.9689,122.8568,122.9085,15979.0748
2015-07-27 15:25:00,142.55,142.56,142.46,142.52,6475.535952405375,122.9258,122.9344,122.8481,122.8999,6475.536
2015-07-27 15:30:00,142.47,142.51,142.36,142.51,15653.913221868908,122.8568,122.8913,122.7619,122.8913,15653.9132
2015-07-27 15:35:00,142.48,142.56,142.46,142.49,11082.162273053646,122.8654,122.9344,122.8481,122.874,11082.1623
2015-07-27 15:40:00,142.47,142.51,142.36,142.45,16708.380346702226,122.8568,122.8913,122.7619,122.8395,16708.3803
2015-07-27 15:45:00,142.48,142.58,142.38,142.57,22022.77156631449,122.8654,122.9516,122.7792,122.943,22022.7716
2015-07-27 15:50:00,142.58,142.61,142.53,142.6,26689.91691455534,122.9516,122.9775,122.9085,122.9689,26689.9169
2015-07-27 15:55:00,142.58,142.73,142.56,142.68,44632.26997640784,122.9516,123.081,122.9344,123.0379,44632.27
2015-07-28 09:30:00,143.49,143.6,142.91,143.5,22056.62119191712,123.7364,123.8312,123.2362,123.745,22056.6212
2015-07-28 09:35:00,143.37,143.42,143.15,143.31,7084.829213252641,123.6329,123.676,123.4432,123.5811,7084.8292
2015-07-28 09:40:00,143.42,143.58,143.2,143.48,7183.300851369371,123.676,123.814,123.4863,123.7277,7183.3009
2015-07-28 09:45:00,143.43,143.53,143.29,143.53,4256.846856087804,123.6846,123.7708,123.5639,123.7708,4256.8469
2015-07-28 09:50:00,143.5,143.91,143.31,143.86,7180.223612678223,123.745,124.0985,123.5811,124.0554,7180.2236
2015-07-28 09:55:00,143.85,143.98,143.79,143.98,3282.3879372243305,124.0468,124.1589,123.9951,124.1589,3282.3879
2015-07-28 10:00:00,143.98,144.07,143.73,143.92,9998.974253769617,124.1589,124.2365,123.9433,124.1072,9998.9743
2015-07-28 10:05:00,143.9,143.9,143.61,143.72,6769.925120525182,124.0899,124.0899,123.8398,123.9347,6769.9251
2015-07-28 10:10:00,143.69,143.96,143.63,143.96,9384.552261770436,123.9088,124.1416,123.8571,124.1416,9384.5523
2015-07-28 10:15:00,143.97,144.02,143.74,143.83,4830.238998871679,124.1503,124.1934,123.9519,124.0295,4830.239
2015-07-28 10:20:00,143.85,143.85,143.67,143.75,2311.0062570520054,124.0468,124.0468,123.8916,123.9606,2311.0063
2015-07-28 10:25:00,143.72,143.75,143.55,143.55,4122.474099907683,123.9347,123.9606,123.7881,123.7881,4122.4741
2015-07-28 10:30:00,143.52,143.78,143.48,143.66,24026.05395425172,123.7622,123.9864,123.7277,123.8829,24026.054
2015-07-28 10:35:00,143.66,143.79,143.63,143.63,3830.1364242486407,123.8829,123.9951,123.8571,123.8571,3830.1364
2015-07-28 10:40:00,143.64,143.69,143.46,143.58,6916.606831469894,123.8657,123.9088,123.7105,123.814,6916.6068
2015-07-28 10:45:00,143.63,143.71,143.48,143.55,4825.110267719766,123.8571,123.9261,123.7277,123.7881,4825.1103
2015-07-28 10:50:00,143.58,143.76,143.43,143.7,12575.648784490715,123.814,123.9692,123.6846,123.9174,12575.6488
2015-07-28 10:55:00,143.75,143.9,143.75,143.9,8377.269463534722,123.9606,124.0899,123.9606,124.0899,8377.2695
2015-07-28 11:00:00,143.91,143.95,143.84,143.95,7614.114268130064,124.0985,124.133,124.0382,124.133,7614.1143
2015-07-28 11:05:00,143.96,144.03,143.9,143.93,8416.24782028926,124.1416,124.202,124.0899,124.1158,8416.2478
2015-07-28 11:10:00,143.9,144.01,143.9,143.98,5586.213970663657,124.0899,124.1848,124.0899,124.1589,5586.214
2015-07-28 11:15:00,144.01,144.21,143.97,144.17,19883.06492973638,124.1848,124.3572,124.1503,124.3227,19883.0649
2015-07-28 11:20:00,144.14,144.37,144.14,144.31,26313.46804800492,124.2969,124.4952,124.2969,124.4435,26313.468
2015-07-28 11:25:00,144.36,144.38,144.29,144.37,10795.9790747769,124.4866,124.5038,124.4262,124.4952,10795.9791
2015-07-28 11:30:00,144.38,144.43,144.34,144.43,8428.556775053852,124.5038,124.5469,124.4693,124.5469,8428.5568
2015-07-28 11:35:00,144.43,144.43,144.32,144.36,3487.537183300851,124.5469,124.5469,124.4521,124.4866,3487.5372
2015-07-28 11:40:00,144.33,144.43,144.33,144.37,3821.93045440558,124.4607,124.5469,124.4607,124.4952,3821.9305
2015-07-28 11:45:00,144.41,144.49,144.4,144.47,6436.557595650836,124.5297,124.5987,124.5211,124.5814,6436.5576
2015-07-28 11:50:00,144.44,144.48,144.42,144.44,5735.972920299518,124.5556,124.5901,124.5383,124.5556,5735.9729
2015-07-28 11:55:00,144.48,144.54,144.44,144.48,7570.0071802236125,124.5901,124.6418,124.5556,124.5901,7570.0072
2015-07-28 12:00:00,144.49,144.62,144.47,144.6,7924.915375935993,124.5987,124.7108,124.5814,124.6935,7924.9154
2015-07-28 12:05:00,144.62,144.79,144.59,144.71,12412.555133859883,124.7108,124.8574,124.6849,124.7884,12412.5551
2015-07-28 12:10:00,144.71,144.79,144.7,144.77,5757.513591137552,124.7884,124.8574,124.7798,124.8401,5757.5136
2015-07-28 12:15:00,144.77,144.97,144.77,144.93,6108.3188019284025,124.8401,125.0126,124.8401,124.9781,6108.3188
2015-07-28 12:20:00,144.95,144.99,144.92,144.99,3996.307313570623,124.9954,125.0299,124.9695,125.0299,3996.3073
2015-07-28 12:25:00,144.97,145.07,144.94,145.04,8254.179915888808,125.0126,125.0988,124.9867,125.073,8254.1799
2015-07-28 12:30:00,145.03,145.04,144.94,144.98,7596.67658221356,125.0643,125.073,124.9867,125.0212,7596.6766
2015-07-28 12:35:00,144.96,144.98,144.89,144.96,6154.47738229562,125.004,125.0212,124.9436,125.004,6154.4774
2015-07-28 12:40:00,144.97,145.0,144.92,144.98,6164.734844599446,125.0126,125.0385,124.9695,125.0212,6164.7348
2015-07-28 12:45:00,144.99,145.05,144.97,145.05,21595.03538824495,125.0299,125.0816,125.0126,125.0816,21595.0354
2015-07-28 12:50:00,145.05,145.13,145.05,145.1,6122.679249153759,125.0816,125.1506,125.0816,125.1247,6122.6792
2015-07-28 12:55:00,145.14,145.14,145.05,145.05,10586.726843778848,125.1592,125.1592,125.0816,125.0816,10586.7268
2015-07-28 13:00:00,145.09,145.13,145.05,145.1,15802.646425274386,125.1161,125.1506,125.0816,125.1247,15802.6464
2015-07-28 13:05:00,145.11,145.37,145.11,145.37,15278.490101548876,125.1333,125.3575,125.1333,125.3575,15278.4901
2015-07-28 13:10:00,145.36,145.43,145.34,145.42,8653.195199507642,125.3489,125.4093,125.3317,125.4007,8653.1952
2015-07-28 13:15:00,145.4,145.44,145.37,145.43,4693.814750230793,125.3834,125.4179,125.3575,125.4093,4693.8148
2015-07-28 13:20:00,145.4,145.48,145.39,145.48,9119.909734331726,125.3834,125.4524,125.3748,125.4524,9119.9097
2015-07-28 13:25:00,145.47,145.52,145.46,145.51,9344.548158785516,125.4438,125.4869,125.4351,125.4783,9344.5482
2015-07-28 13:30:00,145.5,145.5,145.33,145.34,9286.080623653708,125.4696,125.4696,125.323,125.3317,9286.0806
2015-07-28 13:35:00,145.35,145.38,145.32,145.34,9226.587342291516,125.3403,125.3662,125.3144,125.3317,9226.5873
2015-07-28 13:40:00,145.33,145.34,145.24,145.25,12190.99394809724,125.323,125.3317,125.2454,125.2541,12190.9939
2015-07-28 13:45:00,145.25,145.29,145.18,145.28,11078.059288132115,125.2541,125.2886,125.1937,125.2799,11078.0593
2015-07-28 13:50:00,145.28,145.28,145.22,145.23,6639.655349266591,125.2799,125.2799,125.2282,125.2368,6639.6553
2015-07-28 13:55:00,145.23,145.28,145.22,145.26,23637.29613293671,125.2368,125.2799,125.2282,125.2627,23637.2961
2015-07-28 14:00:00,145.25,145.31,145.24,145.3,20841.111908913736,125.2541,125.3058,125.2454,125.2972,20841.1119
2015-07-28 14:05:00,145.32,145.34,145.25,145.32,27803.87732075085,125.3144,125.3317,125.2541,125.3144,27803.8773
2015-07-28 14:10:00,145.31,145.34,145.29,145.32,11098.574212739768,125.3058,125.3317,125.2886,125.3144,11098.5742
2015-07-28 14:15:00,145.31,145.46,145.29,145.46,8877.833623961431,125.3058,125.4351,125.2886,125.4351,8877.8336
2015-07-28 14:20:00,145.49,145.66,145.46,145.65,12643.348035695968,125.461,125.6076,125.4351,125.599,12643.348
2015-07-28 14:25:00,145.64,145.68,145.62,145.67,10775.464150169248,125.5904,125.6249,125.5731,125.6162,10775.4642
2015-07-28 14:30:00,145.64,145.68,145.46,145.46,8642.937737203816,125.5904,125.6249,125.4351,125.4351,8642.9377
2015-07-28 14:35:00,145.46,145.53,145.45,145.48,7026.361678120833,125.4351,125.4955,125.4265,125.4524,7026.3617
2015-07-28 14:40:00,145.5,145.57,145.49,145.56,11273.976818135194,125.4696,125.53,125.461,125.5214,11273.9768
2015-07-28 14:45:00,145.53,145.55,145.45,145.49,20188.7373063904,125.4955,125.5128,125.4265,125.461,20188.7373
2015-07-28 14:50:00,145.46,145.65,145.46,145.65,8947.584367627449,125.4351,125.599,125.4351,125.599,8947.5844
2015-07-28 14:55:00,145.65,145.65,145.6,145.63,5888.809108626526,125.599,125.599,125.5559,125.5817,5888.8091
2015-07-28 15:00:00,145.61,145.61,145.46,145.49,32618.730126166785,125.5645,125.5645,125.4351,125.461,32618.7301
2015-07-28 15:05:00,145.5,145.56,145.47,145.55,11767.360754949224,125.4696,125.5214,125.4438,125.5128,11767.3608
2015-07-28 15:10:00,145.55,145.56,145.5,145.53,14928.710636988408,125.5128,125.5214,125.4696,125.4955,14928.7106
2015-07-28 15:15:00,145.52,145.71,145.52,145.65,11062.673094676376,125.4869,125.6507,125.4869,125.599,11062.6731
2015-07-28 15:20:00,145.64,145.65,145.59,145.59,9923.069032721303,125.5904,125.599,125.5473,125.5473,9923.069
2015-07-28 15:25:00,145.6,145.63,145.56,145.57,14932.81362190994,125.5559,125.5817,125.5214,125.53,14932.8136
2015-07-28 15:30:00,145.59,145.71,145.57,145.69,20668.78654220946,125.5473,125.6507,125.53,125.6335,20668.7865
2015-07-28 15:35:00,145.7,145.81,145.7,145.8,18360.8575238486,125.6421,125.737,125.6421,125.7283,18360.8575
2015-07-28 15:40:00,145.81,145.85,145.77,145.83,25457.99569186583,125.737,125.7715,125.7025,125.7542,25457.9957
2015-07-28 15:45:00,145.78,146.02,145.78,146.02,40328.238793722434,125.7111,125.9181,125.7111,125.9181,40328.2388
2015-07-28 15:50:00,145.98,146.14,145.94,146.14,46425.274387116624,125.8836,126.0215,125.8491,126.0215,46425.2744
2015-07-28 15:55:00,146.14,146.2,146.07,146.12,62724.3819878962,126.0215,126.0733,125.9612,126.0043,62724.382
2015-07-29 09:30:00,146.23,146.24,145.93,145.93,23038.26033439327,126.0991,126.1078,125.8404,125.8404,23038.2603
2015-07-29 09:35:00,145.9,146.33,145.89,145.97,14989.229664580982,125.8146,126.1854,125.806,125.8749,14989.2297
2015-07-29 09:40:00,146.0,146.18,145.85,145.93,8045.95343112114,125.9008,126.056,125.7715,125.8404,8045.9534
2015-07-29 09:45:00,145.91,146.14,145.85,146.12,4282.490511847369,125.8232,126.0215,125.7715,126.0043,4282.4905
2015-07-29 09:50:00,146.12,146.37,146.04,146.33,7276.643758334188,126.0043,126.2199,125.9353,126.1854,7276.6438
2015-07-29 09:55:00,146.34,146.71,146.26,146.7,13021.848394707147,126.194,126.5131,126.125,126.5044,13021.8484
2015-07-29 10:00:00,146.71,146.88,146.67,146.78,16937.121756077544,126.5131,126.6597,126.4786,126.5734,16937.1218
2015-07-29 10:05:00,146.81,146.95,146.62,146.95,9005.026156528875,126.5993,126.72,126.4355,126.72,9005.0262
2015-07-29 10:10:00,146.91,146.98,146.85,146.87,13845.52261770438,126.6855,126.7459,126.6338,126.651,13845.5226
2015-07-29 10:15:00,146.86,147.02,146.74,147.01,7908.503436249872,126.6424,126.7804,126.5389,126.7718,7908.5034
2015-07-29 10:20:00,147.01,147.21,146.99,147.16,28700.37952610524,126.7718,126.9442,126.7545,126.9011,28700.3795
2015-07-29 10:25:00,147.16,147.3,147.0,147.14,97152.5284644579,126.9011,127.0218,126.7631,126.8839,97152.5285
2015-07-29 10:30:00,147.14,147.26,147.09,147.21,45097.95876500154,126.8839,126.9874,126.8408,126.9442,45097.9588
2015-07-29 10:35:00,147.18,147.23,147.01,147.23,14224.02297671556,126.9184,126.9615,126.7718,126.9615,14224.023
2015-07-29 10:40:00,147.22,147.39,147.18,147.31,15301.056518617292,126.9529,127.0995,126.9184,127.0305,15301.0565
2015-07-29 10:45:00,147.27,147.36,147.19,147.36,37486.92173556262,126.996,127.0736,126.927,127.0736,37486.9217
2015-07-29 10:50:00,147.32,147.4,147.32,147.39,7385.372858754744,127.0391,127.1081,127.0391,127.0995,7385.3729
2015-07-29 10:55:00,147.38,147.4,147.19,147.21,12325.36670427736,127.0908,127.1081,126.927,126.9442,12325.3667
2015-07-29 11:00:00,147.23,147.24,147.01,147.12,7693.096727869524,126.9615,126.9701,126.7718,126.8666,7693.0967
2015-07-29 11:05:00,147.13,147.29,147.12,147.14,13261.873012616676,126.8752,127.0132,126.8666,126.8839,13261.873
2015-07-29 11:10:00,147.07,147.34,147.07,147.3,19977.433582931582,126.8235,127.0563,126.8235,127.0218,19977.4336
2015-07-29 11:15:00,147.31,147.4,147.31,147.38,9455.328751666835,127.0305,127.1081,127.0305,127.0908,9455.3288
2015-07-29 11:20:00,147.35,147.41,147.21,147.22,32328.443942968508,127.065,127.1167,126.9442,126.9529,32328.4439
2015-07-29 11:25:00,147.23,147.27,147.17,147.26,17857.21612473074,126.9615,126.996,126.9097,126.9874,17857.2161
2015-07-29 11:30:00,147.22,147.27,147.18,147.25,21600.16411939686,126.9529,126.996,126.9184,126.9787,21600.1641
2015-07-29 11:35:00,147.23,147.35,147.22,147.32,5159.503538824494,126.9615,127.065,126.9529,127.0391,5159.5035
2015-07-29 11:40:00,147.33,147.34,147.28,147.28,5779.054261975587,127.0477,127.0563,127.0046,127.0046,5779.0543
2015-07-29 11:45:00,147.25,147.26,147.19,147.2,3225.971894553288,126.9787,126.9874,126.927,126.9356,3225.9719
2015-07-29 11:50:00,147.18,147.25,147.18,147.18,8357.780285157452,126.9184,126.9787,126.9184,126.9184,8357.7803
2015-07-29 11:55:00,147.18,147.21,147.15,147.19,3897.8356754538927,126.9184,126.9442,126.8925,126.927,3897.8357
2015-07-29 12:00:00,147.18,147.22,147.14,147.14,8950.661606318596,126.9184,126.9529,126.8839,126.8839,8950.6616
2015-07-29 12:05:00,147.13,147.19,147.12,147.19,3102.882346907375,126.8752,126.927,126.8666,126.927,3102.8823
2015-07-29 12:10:00,147.21,147.22,147.18,147.18,3938.865524669197,126.9442,126.9529,126.9184,126.9184,3938.8655
2015-07-29 12:15:00,147.18,147.2,147.05,147.1,5129.756898143399,126.9184,126.9356,126.8063,126.8494,5129.7569
2015-07-29 12:20:00,147.07,147.13,147.06,147.06,2990.050261565289,126.8235,126.8752,126.8149,126.8149,2990.0503
2015-07-29 12:25:00,147.11,147.22,147.1,147.21,17022.258693199303,126.858,126.9529,126.8494,126.9442,17022.2587
2015-07-29 12:30:00,147.21,147.33,147.21,147.27,3754.231203200328,126.9442,127.0477,126.9442,126.996,3754.2312
2015-07-29 12:35:00,147.24,147.3,147.2,147.3,6755.564673299826,126.9701,127.0218,126.9356,127.0218,6755.5647
2015-07-29 12:40:00,147.27,147.3,147.24,147.29,1025.7462303826032,126.996,127.0218,126.9701,127.0132,1025.7462
2015-07-29 12:45:00,147.32,147.37,147.32,147.37,4743.0505692891575,127.0391,127.0822,127.0391,127.0822,4743.0506
2015-07-29 12:50:00,147.33,147.33,147.18,147.18,3935.788285978049,127.0477,127.0477,126.9184,126.9184,3935.7883
2015-07-29 12:55:00,147.2,147.28,147.17,147.28,3815.775977023284,126.9356,127.0046,126.9097,127.0046,3815.776
2015-07-29 13:00:00,147.27,147.28,147.19,147.23,4420.966252949021,126.996,127.0046,126.927,126.9615,4420.9663
2015-07-29 13:05:00,147.21,147.29,147.2,147.29,4362.498717817211,126.9442,127.0132,126.9356,127.0132,4362.4987
2015-07-29 13:10:00,147.27,147.28,147.24,147.28,8252.128423428043,126.996,127.0046,126.9701,127.0046,8252.1284
2015-07-29 13:15:00,147.29,147.36,147.27,147.36,4523.540875987281,127.0132,127.0736,126.996,127.0736,4523.5409
2015-07-29 13:20:00,147.36,147.36,147.29,147.32,3613.703969637912,127.0736,127.0736,127.0132,127.0391,3613.704
2015-07-29 13:25:00,147.31,147.32,147.23,147.26,3179.8133141860703,127.0305,127.0391,126.9615,126.9874,3179.8133
2015-07-29 13:30:00,147.26,147.31,147.22,147.28,5066.160631859678,126.9874,127.0305,126.9529,127.0046,5066.1606
2015-07-29 13:35:00,147.27,147.31,147.26,147.29,4205.559544568673,126.996,127.0305,126.9874,127.0132,4205.5595
2015-07-29 13:40:00,147.3,147.4,147.28,147.38,9949.738434711251,127.0218,127.1081,127.0046,127.0908,9949.7384
2015-07-29 13:45:00,147.4,147.4,147.29,147.3,8702.431018566007,127.1081,127.1081,127.0132,127.0218,8702.431
2015-07-29 13:50:00,147.29,147.31,147.23,147.27,10629.808185454918,127.0132,127.0305,126.9615,126.996,10629.8082
2015-07-29 13:55:00,147.27,147.41,147.27,147.4,10093.342906964815,126.996,127.1167,126.996,127.1081,10093.3429
2015-07-29 14:00:00,147.38,147.7,147.33,147.45,28766.02728484973,127.0908,127.3668,127.0477,127.1512,28766.0273
2015-07-29 14:05:00,147.38,147.55,147.29,147.33,7995.691865832393,127.0908,127.2374,127.0132,127.0477,7995.6919
2015-07-29 14:10:00,147.4,147.69,147.4,147.59,11306.800697507437,127.1081,127.3582,127.1081,127.2719,11306.8007
2015-07-29 14:15:00,147.63,147.9,147.6,147.83,19337.36793517284,127.3064,127.5392,127.2805,127.4789,19337.3679
2015-07-29 14:20:00,147.88,147.92,147.62,147.63,14358.39573289568,127.522,127.5565,127.2978,127.3064,14358.3957
2015-07-29 14:25:00,147.63,147.66,147.52,147.65,7022.258693199302,127.3064,127.3323,127.2116,127.3237,7022.2587
2015-07-29 14:30:00,147.65,147.74,147.63,147.73,8831.675043594214,127.3237,127.4013,127.3064,127.3926,8831.675
2015-07-29 14:35:00,147.72,147.72,147.61,147.69,8620.371320135398,127.384,127.384,127.2892,127.3582,8620.3713
2015-07-29 14:40:00,147.69,147.76,147.65,147.7,22439.22453584983,127.3582,127.4185,127.3237,127.3668,22439.2245
2015-07-29 14:45:00,147.73,148.08,147.7,148.02,35206.68786542209,127.3926,127.6945,127.3668,127.6427,35206.6879
2015-07-29 14:50:00,148.01,148.08,147.95,148.02,20914.96563750128,127.6341,127.6945,127.5824,127.6427,20914.9656
2015-07-29 14:55:00,148.02,148.13,147.98,148.0,16460.149758949636,127.6427,127.7376,127.6082,127.6255,16460.1498
2015-07-29 15:00:00,147.99,148.01,147.93,148.0,24146.06626320648,127.6169,127.6341,127.5651,127.6255,24146.0663
2015-07-29 15:05:00,148.0,148.16,148.0,148.08,24595.34311211406,127.6255,127.7635,127.6255,127.6945,24595.3431
2015-07-29 15:10:00,148.08,148.25,148.07,148.21,29339.4194276336,127.6945,127.8411,127.6858,127.8066,29339.4194
2015-07-29 15:15:00,148.19,148.19,148.09,148.14,9408.144425069237,127.7893,127.7893,127.7031,127.7462,9408.1444
2015-07-29 15:20:00,148.14,148.2,148.1,148.11,14534.82408452149,127.7462,127.7979,127.7117,127.7203,14534.8241
2015-07-29 15:25:00,148.09,148.16,148.01,148.03,12365.370807262285,127.7031,127.7635,127.6341,127.6513,12365.3708
2015-07-29 15:30:00,148.03,148.03,147.75,147.79,18914.760488255204,127.6513,127.6513,127.4099,127.4444,18914.7605
2015-07-29 15:35:00,147.8,147.92,147.79,147.92,11061.647348445997,127.453,127.5565,127.4444,127.5565,11061.6473
2015-07-29 15:40:00,147.93,148.12,147.93,148.11,26424.24864088624,127.5651,127.729,127.5651,127.7203,26424.2486
2015-07-29 15:45:00,148.18,148.2,148.09,148.1,32353.06185249769,127.7807,127.7979,127.7031,127.7117,32353.0619
2015-07-29 15:50:00,148.1,148.15,148.02,148.05,39780.49030669812,127.7117,127.7548,127.6427,127.6686,39780.4903
2015-07-29 15:55:00,148.05,148.26,148.05,148.16,75833.41881218586,127.6686,127.8497,127.6686,127.7635,75833.4188
2015-07-30 09:30:00,147.96,148.57,147.96,148.14,19758.949635860088,127.591,128.117,127.591,127.7462,19758.9496
2015-07-30 09:35:00,148.13,148.28,147.73,147.85,9266.59144527644,127.7376,127.8669,127.3926,127.4961,9266.5914
2015-07-30 09:40:00,147.8,148.17,147.8,148.16,26180.121038055186,127.453,127.7721,127.453,127.7635,26180.121
2015-07-30 09:45:00,148.13,148.51,148.13,148.18,14218.894245563646,127.7376,128.0653,127.7376,127.7807,14218.8942
2015-07-30 09:50:00,148.18,148.66,148.11,148.59,10899.579444045545,127.7807,128.1946,127.7203,128.1343,10899.5794
2015-07-30 09:55:00,148.65,148.65,148.14,148.14,20566.2119191712,128.186,128.186,127.7462,127.7462,20566.2119
2015-07-30 10:00:00,148.13,148.17,147.89,147.93,17123.80757000718,127.7376,127.7721,127.5306,127.5651,17123.8076
2015-07-30 10:05:00,147.9,147.9,147.76,147.76,8282.90081033952,127.5392,127.5392,127.4185,127.4185,8282.9008
2015-07-30 10:10:00,147.77,147.85,147.62,147.85,15620.063596266284,127.4271,127.4961,127.2978,127.4961,15620.0636
2015-07-30 10:15:00,147.89,147.89,147.77,147.77,10628.782439224537,127.5306,127.5306,127.4271,127.4271,10628.7824
2015-07-30 10:20:00,147.78,148.01,147.77,147.9,32040.209252231,127.4358,127.6341,127.4271,127.5392,32040.2093
2015-07-30 10:25:00,147.83,147.94,147.8,147.91,11091.39398912709,127.4789,127.5737,127.453,127.5479,11091.394
2015-07-30 10:30:00,147.94,148.2,147.94,148.01,6986.357575135911,127.5737,127.7979,127.5737,127.6341,6986.3576
2015-07-30 10:35:00,148.04,148.16,148.04,148.11,10354.90819571238,127.66,127.7635,127.66,127.7203,10354.9082
2015-07-30 10:40:00,148.05,148.27,148.02,148.27,3581.9058364960506,127.6686,127.8583,127.6427,127.8583,3581.9058
2015-07-30 10:45:00,148.26,148.39,148.12,148.16,10821.622730536465,127.8497,127.9618,127.729,127.7635,10821.6227
2015-07-30 10:50:00,148.16,148.21,148.0,148.21,3982.972612575649,127.7635,127.8066,127.6255,127.8066,3982.9726
2015-07-30 10:55:00,148.14,148.2,147.8,147.8,15238.485998563954,127.7462,127.7979,127.453,127.453,15238.486
2015-07-30 11:00:00,147.79,147.85,147.67,147.74,7743.358293158272,127.4444,127.4961,127.3409,127.4013,7743.3583
2015-07-30 11:05:00,147.78,147.79,147.64,147.77,10957.021232946969,127.4358,127.4444,127.315,127.4271,10957.0212
2015-07-30 11:10:00,147.76,147.9,147.72,147.86,14772.797209970253,127.4185,127.5392,127.384,127.5048,14772.7972
2015-07-30 11:15:00,147.87,148.06,147.87,147.93,4134.7830546722735,127.5134,127.6772,127.5134,127.5651,4134.7831
2015-07-30 11:20:00,147.96,148.17,147.96,148.15,5396.450918042876,127.591,127.7721,127.591,127.7548,5396.4509
2015-07-30 11:25:00,148.15,148.3,148.11,148.11,24802.54385065135,127.7548,127.8842,127.7203,127.7203,24802.5439
2015-07-30 11:30:00,148.09,148.18,148.08,148.17,4000.410298492153,127.7031,127.7807,127.6945,127.7721,4000.4103
2015-07-30 11:35:00,148.15,148.24,148.09,148.23,2338.701405272336,127.7548,127.8324,127.7031,127.8238,2338.7014
2015-07-30 11:40:00,148.24,148.24,148.18,148.21,6780.182582829008,127.8324,127.8324,127.7807,127.8066,6780.1826
2015-07-30 11:45:00,148.2,148.25,148.13,148.25,6143.194173761412,127.7979,127.8411,127.7376,127.8411,6143.1942
2015-07-30 11:50:00,148.26,148.35,148.23,148.28,6311.416555544158,127.8497,127.9273,127.8238,127.8669,6311.4166
2015-07-30 11:55:00,148.26,148.35,148.22,148.28,4361.472971586829,127.8497,127.9273,127.8152,127.8669,4361.473
2015-07-30 12:00:00,148.28,148.38,148.26,148.31,4464.04759462509,127.8669,127.9532,127.8497,127.8928,4464.0476
2015-07-30 12:05:00,148.29,148.36,148.25,148.36,3543.9532259718944,127.8756,127.9359,127.8411,127.9359,3543.9532
2015-07-30 12:10:00,148.31,148.51,148.28,148.5,6358.600882141758,127.8928,128.0653,127.8669,128.0566,6358.6009
2015-07-30 12:15:00,148.47,148.58,148.47,148.51,8676.78736280644,128.0308,128.1256,128.0308,128.0653,8676.7874
2015-07-30 12:20:00,148.48,148.54,148.46,148.53,2211.508872704893,128.0394,128.0911,128.0222,128.0825,2211.5089
2015-07-30 12:25:00,148.48,148.6,148.48,148.56,5028.208021335521,128.0394,128.1429,128.0394,128.1084,5028.208
2015-07-30 12:30:00,148.5,148.54,148.44,148.44,2035.080521079085,128.0566,128.0911,128.0049,128.0049,2035.0805
2015-07-30 12:35:00,148.43,148.44,148.37,148.4,4821.007282798236,127.9963,128.0049,127.9445,127.9704,4821.0073
2015-07-30 12:40:00,148.41,148.41,148.3,148.37,3257.770027695148,127.979,127.979,127.8842,127.9445,3257.77
2015-07-30 12:45:00,148.37,148.4,148.34,148.35,4205.559544568673,127.9445,127.9704,127.9187,127.9273,4205.5595
2015-07-30 12:50:00,148.38,148.43,148.37,148.38,5307.21099599959,127.9532,127.9963,127.9445,127.9532,5307.211
2015-07-30 12:55:00,148.37,148.39,148.33,148.39,3361.370396963791,127.9445,127.9618,127.91,127.9618,3361.3704
2015-07-30 13:00:00,148.41,148.45,148.33,148.39,3366.499128115704,127.979,128.0135,127.91,127.9618,3366.4991
2015-07-30 13:05:00,148.36,148.38,148.31,148.38,3855.780080008206,127.9359,127.9532,127.8928,127.9532,3855.7801
2015-07-30 13:10:00,148.38,148.42,148.32,148.34,5128.731151913016,127.9532,127.9877,127.9014,127.9187,5128.7312
2015-07-30 13:15:00,148.34,148.36,148.26,148.27,7593.599343522412,127.9187,127.9359,127.8497,127.8583,7593.5993
2015-07-30 13:20:00,148.22,148.25,148.09,148.09,2452.5592368448047,127.8152,127.8411,127.7031,127.7031,2452.5592
2015-07-30 13:25:00,148.11,148.13,148.03,148.06,7254.077341265771,127.7203,127.7376,127.6513,127.6772,7254.0773
2015-07-30 13:30:00,148.09,148.18,147.97,147.97,8513.693712175607,127.7031,127.7807,127.5996,127.5996,8513.6937
2015-07-30 13:35:00,147.99,148.0,147.8,147.84,12802.338701405271,127.6169,127.6255,127.453,127.4875,12802.3387
2015-07-30 13:40:00,147.83,147.96,147.78,147.91,4604.574828187506,127.4789,127.591,127.4358,127.5479,4604.5748
2015-07-30 13:45:00,147.91,148.02,147.88,147.95,9463.534721509895,127.5479,127.6427,127.522,127.5824,9463.5347
2015-07-30 13:50:00,147.99,148.06,147.95,148.06,23036.208841932505,127.6169,127.6772,127.5824,127.6772,23036.2088
2015-07-30 13:55:00,148.07,148.16,148.03,148.1,4918.453174684583,127.6858,127.7635,127.6513,127.7117,4918.4532
2015-07-30 14:00:00,148.06,148.27,148.04,148.22,3149.040927274592,127.6772,127.8583,127.66,127.8152,3149.0409
2015-07-30 14:05:00,148.19,148.22,148.16,148.19,3120.320032823879,127.7893,127.8152,127.7635,127.7893,3120.32
2015-07-30 14:10:00,148.19,148.21,148.13,148.15,9165.04256846856,127.7893,127.8066,127.7376,127.7548,9165.0426
2015-07-30 14:15:00,148.15,148.26,148.08,148.14,11642.219714842548,127.7548,127.8497,127.6945,127.7462,11642.2197
2015-07-30 14:20:00,148.19,148.3,148.11,148.19,33702.9438916812,127.7893,127.8842,127.7203,127.7893,33702.9439
2015-07-30 14:25:00,148.24,148.28,148.12,148.16,10969.33018771156,127.8324,127.8669,127.729,127.7635,10969.3302
2015-07-30 14:30:00,148.15,148.15,148.04,148.04,6052.928505487742,127.7548,127.7548,127.66,127.66,6052.9285
2015-07-30 14:35:00,148.08,148.1,148.03,148.05,3338.8039798953737,127.6945,127.7117,127.6513,127.6686,3338.804
2015-07-30 14:40:00,148.05,148.08,147.98,148.0,6951.482203302902,127.6686,127.6945,127.6082,127.6255,6951.4822
2015-07-30 14:45:00,147.96,148.03,147.96,148.01,4818.955790337471,127.591,127.6513,127.591,127.6341,4818.9558
2015-07-30 14:50:00,148.0,148.01,147.91,147.93,5439.532259718945,127.6255,127.6341,127.5479,127.5651,5439.5323
2015-07-30 14:55:00,147.93,148.08,147.93,148.07,5723.663965534926,127.5651,127.6945,127.5651,127.6858,5723.664
2015-07-30 15:00:00,148.09,148.13,148.06,148.09,14018.87373063904,127.7031,127.7376,127.6772,127.7031,14018.8737
2015-07-30 15:05:00,148.1,148.23,148.1,148.15,9675.864191199096,127.7117,127.8238,127.7117,127.7548,9675.8642
2015-07-30 15:10:00,148.16,148.16,148.12,148.15,7696.173966560673,127.7635,127.7635,127.729,127.7548,7696.174
2015-07-30 15:15:00,148.14,148.21,148.12,148.14,8770.130269771258,127.7462,127.8066,127.729,127.7462,8770.1303
2015-07-30 15:20:00,148.16,148.18,148.04,148.08,6602.728484972818,127.7635,127.7807,127.66,127.6945,6602.7285
2015-07-30 15:25:00,148.1,148.22,148.1,148.18,6872.499743563442,127.7117,127.8152,127.7117,127.7807,6872.4997
2015-07-30 15:30:00,148.17,148.2,148.12,148.13,8222.381782746948,127.7721,127.7979,127.729,127.7376,8222.3818
2015-07-30 15:35:00,148.11,148.14,148.06,148.09,14058.87783362396,127.7203,127.7462,127.6772,127.7031,14058.8778
2015-07-30 15:40:00,148.09,148.1,147.97,148.03,32855.67750538517,127.7031,127.7117,127.5996,127.6513,32855.6775
2015-07-30 15:45:00,148.0,148.0,147.93,147.98,33647.55359524053,127.6255,127.6255,127.5651,127.6082,33647.5536
2015-07-30 15:50:00,147.97,148.03,147.94,148.0,20716.99661503744,127.5996,127.6513,127.5737,127.6255,20716.9966
2015-07-30 15:55:00,147.99,148.21,147.96,148.19,71211.40629808186,127.6169,127.8066,127.591,127.7893,71211.4063
2015-07-31 09:30:00,148.78,148.78,148.07,148.07,11820.69955892912,128.2981,128.2981,127.6858,127.6858,11820.6996
2015-07-31 09:35:00,148.09,148.5,148.08,148.5,2416.6581187814136,127.7031,128.0566,127.6945,128.0566,2416.6581
2015-07-31 09:40:00,148.68,148.68,148.51,148.59,718.0223612678224,128.2119,128.2119,128.0653,128.1343,718.0224
2015-07-31 09:45:00,148.67,148.99,148.46,148.46,3673.1972510001024,128.2032,128.4792,128.0222,128.0222,3673.1973
2015-07-31 09:50:00,148.47,148.63,148.36,148.57,11944.814852805415,128.0308,128.1687,127.9359,128.117,11944.8149
2015-07-31 09:55:00,148.65,148.66,148.5,148.53,2564.365575956508,128.186,128.1946,128.0566,128.0825,2564.3656
2015-07-31 10:00:00,148.66,148.67,148.53,148.57,9334.29069648169,128.1946,128.2032,128.0825,128.117,9334.2907
2015-07-31 10:05:00,148.57,148.8,148.56,148.73,11935.583136731972,128.117,128.3153,128.1084,128.255,11935.5831
2015-07-31 10:10:00,148.7,148.88,148.68,148.75,11238.075700071802,128.2291,128.3843,128.2119,128.2722,11238.0757
2015-07-31 10:15:00,148.78,149.04,148.73,148.83,4000.410298492153,128.2981,128.5223,128.255,128.3412,4000.4103
2015-07-31 10:20:00,148.9,148.9,148.67,148.75,32934.65996512463,128.4016,128.4016,128.2032,128.2722,32934.66
2015-07-31 10:25:00,148.72,148.76,148.48,148.51,4410.708790645194,128.2464,128.2809,128.0394,128.0653,4410.7088
2015-07-31 10:30:00,148.52,148.52,148.32,148.35,13395.220022566416,128.0739,128.0739,127.9014,127.9273,13395.22
2015-07-31 10:35:00,148.34,148.57,148.28,148.42,7600.77956713509,127.9187,128.117,127.8669,127.9877,7600.7796
2015-07-31 10:40:00,148.36,148.48,148.31,148.45,3692.686429377372,127.9359,128.0394,127.8928,128.0135,3692.6864
2015-07-31 10:45:00,148.44,148.44,148.25,148.34,7449.994871268847,128.0049,128.0049,127.8411,127.9187,7449.9949
2015-07-31 10:50:00,148.31,148.38,148.21,148.26,10919.068622422812,127.8928,127.9532,127.8066,127.8497,10919.0686
2015-07-31 10:55:00,148.31,148.54,148.25,148.43,5805.723663965535,127.8928,128.0911,127.8411,127.9963,5805.7237
2015-07-31 11:00:00,148.42,148.5,148.39,148.41,2063.801415529798,127.9877,128.0566,127.9618,127.979,2063.8014
2015-07-31 11:05:00,148.46,148.5,148.26,148.26,7173.043389065545,128.0222,128.0566,127.8497,127.8497,7173.0434
2015-07-31 11:10:00,148.3,148.3,148.2,148.23,2000.2051492460764,127.8842,127.8842,127.7979,127.8238,2000.2051
2015-07-31 11:15:00,148.26,148.37,148.26,148.33,1743.7685916504256,127.8497,127.9445,127.8497,127.91,1743.7686
2015-07-31 11:20:00,148.35,148.38,148.28,148.28,5539.029644066058,127.9273,127.9532,127.8669,127.8669,5539.0296
2015-07-31 11:25:00,148.28,148.4,148.26,148.26,4269.155810852395,127.8669,127.9704,127.8497,127.8497,4269.1558
2015-07-31 11:30:00,148.26,148.38,148.26,148.32,3732.690532362293,127.8497,127.9532,127.8497,127.9014,3732.6905
2015-07-31 11:35:00,148.3,148.34,148.26,148.34,2693.609600984716,127.8842,127.9187,127.8497,127.9187,2693.6096
2015-07-31 11:40:00,148.34,148.36,148.3,148.32,3286.490922145861,127.9187,127.9359,127.8842,127.9014,3286.4909
2015-07-31 11:45:00,148.3,148.35,148.29,148.34,2648.4767668478817,127.8842,127.9273,127.8756,127.9187,2648.4768
2015-07-31 11:50:00,148.34,148.34,148.27,148.32,2257.6674530721098,127.9187,127.9187,127.8583,127.9014,2257.6675
2015-07-31 11:55:00,148.28,148.46,148.28,148.46,4637.39870755975,127.8669,128.0222,127.8669,128.0222,4637.3987
2015-07-31 12:00:00,148.41,148.45,148.4,148.45,1179.6081649399937,127.979,128.0135,127.9704,128.0135,1179.6082
2015-07-31 12:05:00,148.44,148.64,148.43,148.64,2147.9126064211714,128.0049,128.1774,127.9963,128.1774,2147.9126
2015-07-31 12:10:00,148.65,148.7,148.62,148.7,1897.630526207816,128.186,128.2291,128.1601,128.2291,1897.6305
2015-07-31 12:15:00,148.71,148.72,148.6,148.63,11140.629808185457,128.2377,128.2464,128.1429,128.1687,11140.6298
2015-07-31 12:20:00,148.61,148.62,148.56,148.58,1103.7029438916811,128.1515,128.1601,128.1084,128.1256,1103.7029
2015-07-31 12:25:00,148.55,148.6,148.53,148.6,1825.8282900810336,128.0998,128.1429,128.0825,128.1429,1825.8283
2015-07-31 12:30:00,148.57,148.57,148.49,148.51,2051.4924607652065,128.117,128.117,128.048,128.0653,2051.4925
2015-07-31 12:35:00,148.48,148.51,148.41,148.5,2826.9566109344546,128.0394,128.0653,127.979,128.0566,2826.9566
2015-07-31 12:40:00,148.49,148.56,148.46,148.46,718.0223612678224,128.048,128.1084,128.0222,128.0222,718.0224
2015-07-31 12:45:00,148.44,148.52,148.41,148.45,2564.365575956508,128.0049,128.0739,127.979,128.0135,2564.3656
2015-07-31 12:50:00,148.47,148.57,148.45,148.57,1230.895476459124,128.0308,128.117,128.0135,128.117,1230.8955
2015-07-31 12:55:00,148.61,148.61,148.49,148.54,2461.790952918248,128.1515,128.1515,128.048,128.0911,2461.791
2015-07-31 13:00:00,148.51,148.58,148.48,148.58,4125.551338598831,128.0653,128.1256,128.0394,128.1256,4125.5513
2015-07-31 13:05:00,148.55,148.59,148.51,148.59,3206.482716176018,128.0998,128.1343,128.0653,128.1343,3206.4827
2015-07-31 13:10:00,148.59,148.62,148.57,148.59,5001.538619345573,128.1343,128.1601,128.117,128.1343,5001.5386
2015-07-31 13:15:00,148.59,148.67,148.55,148.66,11796.081649399935,128.1343,128.2032,128.0998,128.1946,11796.0816
2015-07-31 13:20:00,148.64,148.67,148.59,148.67,10565.186172940814,128.1774,128.2032,128.1343,128.2032,10565.1862
2015-07-31 13:25:00,148.67,148.67,148.61,148.67,8519.848189557903,128.2032,128.2032,128.1515,128.2032,8519.8482
2015-07-31 13:30:00,148.61,148.67,148.55,148.67,15530.823674222996,128.1515,128.2032,128.0998,128.2032,15530.8237
2015-07-31 13:35:00,148.62,148.65,148.54,148.56,12890.552877218175,128.1601,128.186,128.0911,128.1084,12890.5529
2015-07-31 13:40:00,148.55,148.66,148.54,148.55,5844.702020720074,128.0998,128.1946,128.0911,128.0998,5844.702
2015-07-31 13:45:00,148.56,148.63,148.54,148.55,5999.589701507846,128.1084,128.1687,128.0911,128.0998,5999.5897
2015-07-31 13:50:00,148.57,148.64,148.54,148.57,4109.139398912709,128.117,128.1774,128.0911,128.117,4109.1394
2015-07-31 13:55:00,148.57,148.59,148.54,148.59,718.0223612678224,128.117,128.1343,128.0911,128.1343,718.0224
2015-07-31 14:00:00,148.56,148.62,148.51,148.6,9977.433582931582,128.1084,128.1601,128.0653,128.1429,9977.4336
2015-07-31 14:05:00,148.61,148.67,148.56,148.57,14194.276336034463,128.1515,128.2032,128.1084,128.117,14194.2763
2015-07-31 14:10:00,148.56,148.57,148.51,148.55,8112.62693609601,128.1084,128.117,128.0653,128.0998,8112.6269
2015-07-31 14:15:00,148.54,148.57,148.51,148.51,2855.6775053851675,128.0911,128.117,128.0653,128.0653,2855.6775
2015-07-31 14:20:00,148.56,148.56,148.37,148.5,37246.89711765309,128.1084,128.1084,127.9445,128.0566,37246.8971
2015-07-31 14:25:00,148.51,148.67,148.49,148.64,24543.03005436455,128.0653,128.2032,128.048,128.1774,24543.0301
2015-07-31 14:30:00,148.62,148.67,148.58,148.64,16101.138578315724,128.1601,128.2032,128.1256,128.1774,16101.1386
2015-07-31 14:35:00,148.6,148.63,148.52,148.59,12101.754026053954,128.1429,128.1687,128.0739,128.1343,12101.754
2015-07-31 14:40:00,148.56,148.59,148.46,148.57,8611.139604061955,128.1084,128.1343,128.0222,128.117,8611.1396
2015-07-31 14:45:00,148.57,148.59,148.38,148.52,13642.424864088624,128.117,128.1343,127.9532,128.0739,13642.4249
2015-07-31 14:50:00,148.49,148.54,148.44,148.51,5633.3982972612575,128.048,128.0911,128.0049,128.0653,5633.3983
2015-07-31 14:55:00,148.52,148.52,148.43,148.44,1589.9066570930352,128.0739,128.0739,127.9963,128.0049,1589.9067
2015-07-31 15:00:00,148.42,148.55,148.37,148.51,4113.242383834239,127.9877,128.0998,127.9445,128.0653,4113.2424
2015-07-31 15:05:00,148.51,148.52,148.41,148.44,4819.981536567853,128.0653,128.0739,127.979,128.0049,4819.9815
2015-07-31 15:10:00,148.4,148.49,148.35,148.4,3793.209559954867,127.9704,128.048,127.9273,127.9704,3793.2096
2015-07-31 15:15:00,148.37,148.51,148.37,148.51,7552.569494307108,127.9445,128.0653,127.9445,128.0653,7552.5695
2015-07-31 15:20:00,148.48,148.48,148.33,148.4,5889.834854856908,128.0394,128.0394,127.91,127.9704,5889.8349
2015-07-31 15:25:00,148.38,148.39,148.18,148.22,10348.753718330085,127.9532,127.9618,127.7807,127.8152,10348.7537
2015-07-31 15:30:00,148.25,148.34,148.24,148.29,8078.777310493384,127.8411,127.9187,127.8324,127.8756,8078.7773
2015-07-31 15:35:00,148.29,148.33,148.25,148.31,11416.555544158377,127.8756,127.91,127.8411,127.8928,11416.5555
2015-07-31 15:40:00,148.31,148.37,148.23,148.34,10546.722740793926,127.8928,127.9445,127.8238,127.9187,10546.7227
2015-07-31 15:45:00,148.31,148.33,148.22,148.29,35072.31510924197,127.8928,127.91,127.8152,127.8756,35072.3151
2015-07-31 15:50:00,148.27,148.34,148.19,148.34,48496.2560262591,127.8583,127.9187,127.7893,127.9187,48496.256
2015-07-31 15:55:00,148.33,148.44,148.22,148.39,106018.05313365471,127.91,128.0049,127.8152,127.9618,106018.0531
2015-08-03 09:30:00,147.98,148.84,147.98,148.6,41764.28351625808,127.6082,128.3498,127.6082,128.1429,41764.2835
2015-08-03 09:35:00,148.59,148.66,147.94,148.08,17082.777720791877,128.1343,128.1946,127.5737,127.6945,17082.7777
2015-08-03 09:40:00,148.14,148.17,147.83,147.94,41028.82346907375,127.7462,127.7721,127.4789,127.5737,41028.8235
2015-08-03 09:45:00,147.92,148.32,147.69,148.32,6154.47738229562,127.5565,127.9014,127.3582,127.9014,6154.4774
2015-08-03 09:50:00,148.4,148.61,148.39,148.59,3384.962560262591,127.9704,128.1515,127.9618,128.1343,3384.9626
2015-08-03 09:55:00,148.55,148.77,148.54,148.67,5333.880397989537,128.0998,128.2895,128.0911,128.2032,5333.8804
2015-08-03 10:00:00,148.7,148.76,148.48,148.5,5652.887475638527,128.2291,128.2809,128.0394,128.0566,5652.8875
2015-08-03 10:05:00,148.58,148.76,148.52,148.57,16526.823263924503,128.1256,128.2809,128.0739,128.117,16526.8233
2015-08-03 10:10:00,148.63,148.93,148.63,148.65,4872.294594317365,128.1687,128.4274,128.1687,128.186,4872.2946
2015-08-03 10:15:00,148.58,148.66,148.42,148.47,5828.290081033952,128.1256,128.1946,127.9877,128.0308,5828.2901
2015-08-03 10:20:00,148.5,148.53,148.37,148.5,4395.322597189455,128.0566,128.0825,127.9445,128.0566,4395.3226
2015-08-03 10:25:00,148.48,148.59,148.36,148.59,7630.526207816186,128.0394,128.1343,127.9359,128.1343,7630.5262
2015-08-03 10:30:00,148.56,148.56,148.23,148.48,13154.169658426505,128.1084,128.1084,127.8238,128.0394,13154.1697
2015-08-03 10:35:00,148.42,148.55,148.37,148.41,11986.870448251102,127.9877,128.0998,127.9445,127.979,11986.8704
2015-08-03 10:40:00,148.35,148.46,148.32,148.41,3644.4763565493895,127.9273,128.0222,127.9014,127.979,3644.4764
2015-08-03 10:45:00,148.38,148.5,148.23,148.44,6986.357575135911,127.9532,128.0566,127.8238,128.0049,6986.3576
2015-08-03 10:50:00,148.43,148.43,148.25,148.27,6224.228125961637,127.9963,127.9963,127.8411,127.8583,6224.2281
2015-08-03 10:55:00,148.28,148.34,148.21,148.29,4851.779669709714,127.8669,127.9187,127.8066,127.8756,4851.7797
2015-08-03 11:00:00,148.28,148.33,148.16,148.2,7090.9836906349365,127.8669,127.91,127.7635,127.7979,7090.9837
2015-08-03 11:05:00,148.18,148.33,148.08,148.28,4352.241255513386,127.7807,127.91,127.6945,127.8669,4352.2413
2015-08-03 11:10:00,148.31,148.5,148.26,148.43,6274.489691250385,127.8928,128.0566,127.8497,127.9963,6274.4897
2015-08-03 11:15:00,148.43,148.54,148.43,148.5,5781.105754436352,127.9963,128.0911,127.9963,128.0566,5781.1058
2015-08-03 11:20:00,148.47,148.64,148.38,148.59,9497.384347112524,128.0308,128.1774,127.9532,128.1343,9497.3843
2015-08-03 11:25:00,148.6,148.65,148.45,148.5,4718.432659759975,128.1429,128.186,128.0135,128.0566,4718.4327
2015-08-03 11:30:00,148.53,148.83,148.53,148.59,34858.95989332239,128.0825,128.3412,128.0825,128.1343,34858.9599
2015-08-03 11:35:00,148.56,148.6,148.4,148.4,3590.111806339112,128.1084,128.1429,127.9704,127.9704,3590.1118
2015-08-03 11:40:00,148.41,148.48,148.39,148.48,2365.370807262283,127.979,128.0394,127.9618,128.0394,2365.3708
2015-08-03 11:45:00,148.51,148.55,148.43,148.47,5180.018463432147,128.0653,128.0998,127.9963,128.0308,5180.0185
2015-08-03 11:50:00,148.4,148.41,148.32,148.37,4667.145348240845,127.9704,127.979,127.9014,127.9445,4667.1453
2015-08-03 11:55:00,148.35,148.4,148.29,148.36,4455.841624782029,127.9273,127.9704,127.8756,127.9359,4455.8416
2015-08-03 12:00:00,148.36,148.57,148.29,148.31,86896.09190686223,127.9359,128.117,127.8756,127.8928,86896.0919
2015-08-03 12:05:00,148.29,148.32,148.24,148.24,2872.089445071289,127.8756,127.9014,127.8324,127.8324,2872.0894
2015-08-03 12:10:00,148.24,148.44,148.22,148.29,3736.793517283824,127.8324,128.0049,127.8152,127.8756,3736.7935
2015-08-03 12:15:00,148.32,148.34,148.15,148.17,5172.838239819468,127.9014,127.9187,127.7548,127.7721,5172.8382
2015-08-03 12:20:00,148.19,148.2,148.14,148.14,3894.7584367627446,127.7893,127.7979,127.7462,127.7462,3894.7584
2015-08-03 12:25:00,148.15,148.18,148.1,148.18,2923.3767565904195,127.7548,127.7807,127.7117,127.7807,2923.3768
2015-08-03 12:30:00,148.13,148.13,147.85,147.92,6796.594522515129,127.7376,127.7376,127.4961,127.5565,6796.5945
2015-08-03 12:35:00,147.92,147.94,147.74,147.82,4102.984921530413,127.5565,127.5737,127.4013,127.4703,4102.9849
2015-08-03 12:40:00,147.78,147.83,147.71,147.82,5948.302389988717,127.4358,127.4789,127.3754,127.4703,5948.3024
2015-08-03 12:45:00,147.81,147.81,147.66,147.75,12560.262591034978,127.4616,127.4616,127.3323,127.4099,12560.2626
2015-08-03 12:50:00,147.75,147.75,147.53,147.61,9008.10339522002,127.4099,127.4099,127.2202,127.2892,9008.1034
2015-08-03 12:55:00,147.63,147.72,147.45,147.64,12996.204738947585,127.3064,127.384,127.1512,127.315,12996.2047
2015-08-03 13:00:00,147.62,147.75,147.6,147.72,26012.92440250282,127.2978,127.4099,127.2805,127.384,26012.9244
2015-08-03 13:05:00,147.74,147.8,147.7,147.73,27249.97435634424,127.4013,127.453,127.3668,127.3926,27249.9744
2015-08-03 13:10:00,147.71,147.82,147.55,147.64,105262.07816186277,127.3754,127.4703,127.2374,127.315,105262.0782
2015-08-03 13:15:00,147.65,147.7,147.6,147.66,1948.9178377269463,127.3237,127.3668,127.2805,127.3323,1948.9178
2015-08-03 13:20:00,147.69,147.82,147.67,147.7,15745.20463637296,127.3582,127.4703,127.3409,127.3668,15745.2046
2015-08-03 13:25:00,147.7,147.73,147.58,147.64,7431.531439121961,127.3668,127.3926,127.2633,127.315,7431.5314
2015-08-03 13:30:00,147.61,147.65,147.48,147.65,4821.007282798236,127.2892,127.3237,127.1771,127.3237,4821.0073
2015-08-03 13:35:00,147.6,147.63,147.38,147.4,9350.70263616781,127.2805,127.3064,127.0908,127.1081,9350.7026
2015-08-03 13:40:00,147.41,147.46,147.26,147.46,6348.343419837932,127.1167,127.1598,126.9874,127.1598,6348.3434
2015-08-03 13:45:00,147.48,147.61,147.39,147.61,6963.791158067494,127.1771,127.2892,127.0995,127.2892,6963.7912
2015-08-03 13:50:00,147.62,147.71,147.53,147.58,12643.348035695968,127.2978,127.3754,127.2202,127.2633,12643.348
2015-08-03 13:55:00,147.61,147.86,147.6,147.79,83870.14052723355,127.2892,127.5048,127.2805,127.4444,83870.1405
2015-08-03 14:00:00,147.79,147.92,147.76,147.9,38099.29223510104,127.4444,127.5565,127.4185,127.5392,38099.2922
2015-08-03 14:05:00,147.9,148.03,147.87,148.01,30233.87014052724,127.5392,127.6513,127.5134,127.6341,30233.8701
2015-08-03 14:10:00,148.01,148.11,147.93,148.09,44866.140116935065,127.6341,127.7203,127.5651,127.7031,44866.1401
2015-08-03 14:15:00,148.07,148.09,147.75,147.79,42366.39655349266,127.6858,127.7031,127.4099,127.4444,42366.3966
2015-08-03 14:20:00,147.79,147.81,147.73,147.81,1948.9178377269463,127.4444,127.4616,127.3926,127.4616,1948.9178
2015-08-03 14:25:00,147.84,147.86,147.77,147.82,6929.941532464868,127.4875,127.5048,127.4271,127.4703,6929.9415
2015-08-03 14:30:00,147.79,147.8,147.71,147.76,4821.007282798236,127.4444,127.453,127.3754,127.4185,4821.0073
2015-08-03 14:35:00,147.77,147.92,147.71,147.92,8091.086265257974,127.4271,127.5565,127.3754,127.5565,8091.0863
2015-08-03 14:40:00,147.95,147.95,147.85,147.9,12668.991691455534,127.5824,127.5824,127.4961,127.5392,12668.9917
2015-08-03 14:45:00,147.94,147.97,147.88,147.92,11396.040619550722,127.5737,127.5996,127.522,127.5565,11396.0406
2015-08-03 14:50:00,147.92,147.99,147.89,147.91,25337.98338291107,127.5565,127.6169,127.5306,127.5479,25337.9834
2015-08-03 14:55:00,147.9,147.97,147.88,147.95,18712.68848086983,127.5392,127.5996,127.522,127.5824,18712.6885
2015-08-03 15:00:00,147.96,148.16,147.85,148.03,43365.47338188532,127.591,127.7635,127.4961,127.6513,43365.4734
2015-08-03 15:05:00,148.02,148.02,147.79,147.91,14479.433788080829,127.6427,127.6427,127.4444,127.5479,14479.4338
2015-08-03 15:10:00,147.88,147.96,147.79,147.85,9650.220535439532,127.522,127.591,127.4444,127.4961,9650.2205
2015-08-03 15:15:00,147.87,147.96,147.8,147.96,9533.285465175915,127.5134,127.591,127.453,127.591,9533.2855
2015-08-03 15:20:00,147.92,148.21,147.92,148.16,16052.928505487742,127.5565,127.8066,127.5565,127.7635,16052.9285
2015-08-03 15:25:00,148.16,148.18,148.09,148.17,9755.87239716894,127.7635,127.7807,127.7031,127.7721,9755.8724
2015-08-03 15:30:00,148.18,148.18,148.05,148.16,11369.371217560774,127.7807,127.7807,127.6686,127.7635,11369.3712
2015-08-03 15:35:00,148.17,148.38,148.14,148.36,14006.564775874447,127.7721,127.9532,127.7462,127.9359,14006.5648
2015-08-03 15:40:00,148.36,148.54,148.32,148.54,13395.220022566416,127.9359,128.0911,127.9014,128.0911,13395.22
2015-08-03 15:45:00,148.45,148.49,148.38,148.43,13368.550620576469,128.0135,128.048,127.9532,127.9963,13368.5506
2015-08-03 15:50:00,148.43,148.51,148.4,148.44,24958.457277669502,127.9963,128.0653,127.9704,128.0049,24958.4573
2015-08-03 15:55:00,148.41,148.65,148.39,148.61,43562.41665811878,127.979,128.186,127.9618,128.1515,43562.4167
2015-08-04 09:30:00,148.69,148.76,147.86,147.99,25343.11211406298,128.2205,128.2809,127.5048,127.6169,25343.1121
2015-08-04 09:35:00,147.89,148.18,147.79,148.07,6435.531849420453,127.5306,127.7807,127.4444,127.6858,6435.5318
2015-08-04 09:40:00,148.09,148.18,147.66,148.12,11020.61749923069,127.7031,127.7807,127.3323,127.729,11020.6175
2015-08-04 09:45:00,148.09,148.21,147.91,148.19,12922.351010360037,127.7031,127.8066,127.5479,127.7893,12922.351
2015-08-04 09:50:00,148.17,148.42,148.16,148.42,11554.005539029644,127.7721,127.9877,127.7635,127.9877,11554.0055
2015-08-04 09:55:00,148.37,148.49,148.28,148.49,5744.178890142579,127.9445,128.048,127.8669,128.048,5744.1789
2015-08-04 10:00:00,148.49,148.52,148.37,148.49,17407.93927582316,128.048,128.0739,127.9445,128.048,17407.9393
2015-08-04 10:05:00,148.44,148.56,148.39,148.54,10462.611549902556,128.0049,128.1084,127.9618,128.0911,10462.6115
2015-08-04 10:10:00,148.52,148.86,148.44,148.8,6172.940814442507,128.0739,128.3671,128.0049,128.3153,6172.9408
2015-08-04 10:15:00,148.81,148.98,148.72,148.92,3400.34875371833,128.324,128.4706,128.2464,128.4188,3400.3488
2015-08-04 10:20:00,148.92,148.95,148.77,148.92,9124.012719253256,128.4188,128.4447,128.2895,128.4188,9124.0127
2015-08-04 10:25:00,148.92,149.2,148.9,149.01,8068.519848189558,128.4188,128.6603,128.4016,128.4964,8068.5198
2015-08-04 10:30:00,149.03,149.09,148.95,149.0,4130.680069750743,128.5137,128.5654,128.4447,128.4878,4130.6801
2015-08-04 10:35:00,148.98,149.02,148.86,148.86,3590.111806339112,128.4706,128.5051,128.3671,128.3671,3590.1118
2015-08-04 10:40:00,148.93,148.98,148.7,148.8,4461.996102164324,128.4274,128.4706,128.2291,128.3153,4461.9961
2015-08-04 10:45:00,148.86,148.99,148.79,148.99,4923.581905836496,128.3671,128.4792,128.3067,128.4792,4923.5819
2015-08-04 10:50:00,148.92,148.92,148.73,148.83,4815.878551646322,128.4188,128.4188,128.255,128.3412,4815.8786
2015-08-04 10:55:00,148.83,148.83,148.63,148.79,7835.675453892706,128.3412,128.3412,128.1687,128.3067,7835.6755
2015-08-04 11:00:00,148.76,148.83,148.7,148.72,3383.936814032208,128.2809,128.3412,128.2291,128.2464,3383.9368
2015-08-04 11:05:00,148.73,148.94,148.73,148.79,6667.350497486921,128.255,128.4361,128.255,128.3067,6667.3505
2015-08-04 11:10:00,148.77,148.86,148.7,148.8,7461.278079803056,128.2895,128.3671,128.2291,128.3153,7461.2781
2015-08-04 11:15:00,148.8,148.82,148.69,148.77,6333.982972612575,128.3153,128.3326,128.2205,128.2895,6333.983
2015-08-04 11:20:00,148.77,148.79,148.66,148.67,21356.0365165658,128.2895,128.3067,128.1946,128.2032,21356.0365
2015-08-04 11:25:00,148.65,148.74,148.65,148.74,3020.8226484767665,128.186,128.2636,128.186,128.2636,3020.8226
2015-08-04 11:30:00,148.72,148.83,148.64,148.71,6036.51656580162,128.2464,128.3412,128.1774,128.2377,6036.5166
2015-08-04 11:35:00,148.75,148.78,148.71,148.78,4001.436044722536,128.2722,128.2981,128.2377,128.2981,4001.436
2015-08-04 11:40:00,148.78,148.89,148.78,148.86,4626.115499025541,128.2981,128.393,128.2981,128.3671,4626.1155
2015-08-04 11:45:00,148.84,148.84,148.65,148.66,2256.6417068417272,128.3498,128.3498,128.186,128.1946,2256.6417
2015-08-04 11:50:00,148.61,148.74,148.61,148.66,6312.44230177454,128.1515,128.2636,128.1515,128.1946,6312.4423
2015-08-04 11:55:00,148.67,148.68,148.6,148.66,3716.278592676172,128.2032,128.2119,128.1429,128.1946,3716.2786
2015-08-04 12:00:00,148.61,148.7,148.61,148.66,2881.3211611447327,128.1515,128.2291,128.1515,128.1946,2881.3212
2015-08-04 12:05:00,148.67,148.81,148.66,148.73,3364.447635654939,128.2032,128.324,128.1946,128.255,3364.4476
2015-08-04 12:10:00,148.73,148.79,148.73,148.76,2403.32341778644,128.255,128.3067,128.255,128.2809,2403.3234
2015-08-04 12:15:00,148.75,148.81,148.75,148.81,1793.0044107087906,128.2722,128.324,128.2722,128.324,1793.0044
2015-08-04 12:20:00,148.8,148.88,148.76,148.76,2359.216329879988,128.3153,128.3843,128.2809,128.2809,2359.2163
2015-08-04 12:25:00,148.76,148.82,148.7,148.7,8734.229151707867,128.2809,128.3326,128.2291,128.2291,8734.2292
2015-08-04 12:30:00,148.69,148.77,148.68,148.71,3204.4312237152526,128.2205,128.2895,128.2119,128.2377,3204.4312
2015-08-04 12:35:00,148.72,148.77,148.69,148.75,5282.593086470407,128.2464,128.2895,128.2205,128.2722,5282.5931
2015-08-04 12:40:00,148.72,148.74,148.59,148.6,6761.719150682121,128.2464,128.2636,128.1343,128.1429,6761.7192
2015-08-04 12:45:00,148.61,148.72,148.59,148.72,4592.265873422915,128.1515,128.2464,128.1343,128.2464,4592.2659
2015-08-04 12:50:00,148.74,148.74,148.6,148.62,3891.681198071597,128.2636,128.2636,128.1429,128.1601,3891.6812
2015-08-04 12:55:00,148.63,148.66,148.61,148.63,2913.119294286593,128.1687,128.1946,128.1515,128.1687,2913.1193
2015-08-04 13:00:00,148.63,148.66,148.56,148.61,2718.227510513899,128.1687,128.1946,128.1084,128.1515,2718.2275
2015-08-04 13:05:00,148.61,148.75,148.61,148.69,3986.049851266797,128.1515,128.2722,128.1515,128.2205,3986.0499
2015-08-04 13:10:00,148.67,148.77,148.67,148.77,3756.282695661093,128.2032,128.2895,128.2032,128.2895,3756.2827
2015-08-04 13:15:00,148.77,148.93,148.77,148.93,4410.708790645194,128.2895,128.4274,128.2895,128.4274,4410.7088
2015-08-04 13:20:00,148.91,149.01,148.91,148.97,9399.938455226176,128.4102,128.4964,128.4102,128.4619,9399.9385
2015-08-04 13:25:00,148.96,148.97,148.89,148.89,3743.973740896502,128.4533,128.4619,128.393,128.393,3743.9737
2015-08-04 13:30:00,148.91,148.93,148.4,148.43,81971.48425479536,128.4102,128.4274,127.9704,127.9963,81971.4843
2015-08-04 13:35:00,148.43,148.76,148.32,148.72,77469.48404964611,127.9963,128.2809,127.9014,128.2464,77469.484
2015-08-04 13:40:00,148.7,148.74,148.58,148.58,8123.910144630218,128.2291,128.2636,128.1256,128.1256,8123.9101
2015-08-04 13:45:00,148.57,148.58,148.31,148.35,5199.507641809416,128.117,128.1256,127.8928,127.9273,5199.5076
2015-08-04 13:50:00,148.32,148.37,148.08,148.11,9254.282490511849,127.9014,127.9445,127.6945,127.7203,9254.2825
2015-08-04 13:55:00,148.16,148.46,148.07,148.46,48322.90491332444,127.7635,128.0222,127.6858,128.0222,48322.9049
2015-08-04 14:00:00,148.41,148.57,148.41,148.47,10985.742127397682,127.979,128.117,127.979,128.0308,10985.7421
2015-08-04 14:05:00,148.43,148.44,148.24,148.28,9568.160837008923,127.9963,128.0049,127.8324,127.8669,9568.1608
2015-08-04 14:10:00,148.18,148.18,148.06,148.12,4935.890860601087,127.7807,127.7807,127.6772,127.729,4935.8909
2015-08-04 14:15:00,148.09,148.21,148.09,148.21,4420.966252949021,127.7031,127.8066,127.7031,127.8066,4420.9663
2015-08-04 14:20:00,148.18,148.22,148.12,148.16,5176.941224740999,127.7807,127.8152,127.729,127.7635,5176.9412
2015-08-04 14:25:00,148.16,148.27,148.15,148.26,17306.390399015283,127.7635,127.8583,127.7548,127.8497,17306.3904
2015-08-04 14:30:00,148.23,148.24,148.12,148.23,5333.880397989537,127.8238,127.8324,127.729,127.8238,5333.8804
2015-08-04 14:35:00,148.24,148.37,148.18,148.35,5171.8124935890855,127.8324,127.9445,127.7807,127.9273,5171.8125
2015-08-04 14:40:00,148.38,148.46,148.34,148.45,5615.9606113447535,127.9532,128.0222,127.9187,128.0135,5615.9606
2015-08-04 14:45:00,148.46,148.58,148.44,148.57,5231.305774951277,128.0222,128.1256,128.0049,128.117,5231.3058
2015-08-04 14:50:00,148.57,148.59,148.49,148.58,6376.038568058262,128.117,128.1343,128.048,128.1256,6376.0386
2015-08-04 14:55:00,148.57,148.64,148.49,148.61,18588.573186993537,128.117,128.1774,128.048,128.1515,18588.5732
2015-08-04 15:00:00,148.62,148.64,148.52,148.55,7361.780695455944,128.1601,128.1774,128.0739,128.0998,7361.7807
2015-08-04 15:05:00,148.53,148.55,148.47,148.52,10293.363421889424,128.0825,128.0998,128.0308,128.0739,10293.3634
2015-08-04 15:10:00,148.52,148.52,148.39,148.45,9234.793312134578,128.0739,128.0739,127.9618,128.0135,9234.7933
2015-08-04 15:15:00,148.46,148.59,148.42,148.52,15377.987485895988,128.0222,128.1343,127.9877,128.0739,15377.9875
2015-08-04 15:20:00,148.54,148.56,148.43,148.54,9774.335829315827,128.0911,128.1084,127.9963,128.0911,9774.3358
2015-08-04 15:25:00,148.54,148.54,148.42,148.46,10681.095496974049,128.0911,128.0911,127.9877,128.0222,10681.0955
2015-08-04 15:30:00,148.46,148.55,148.42,148.48,22492.563339829725,128.0222,128.0998,127.9877,128.0394,22492.5633
2015-08-04 15:35:00,148.47,148.58,148.47,148.48,13470.099497384346,128.0308,128.1256,128.0308,128.0394,13470.0995
2015-08-04 15:40:00,148.48,148.48,148.32,148.36,10653.400348753716,128.0394,128.0394,127.9014,127.9359,10653.4003
2015-08-04 15:45:00,148.42,148.44,148.35,148.44,13414.709200943686,127.9877,128.0049,127.9273,128.0049,13414.7092
2015-08-04 15:50:00,148.42,148.48,148.37,148.48,16589.393783977845,127.9877,128.0394,127.9445,128.0394,16589.3938
2015-08-04 15:55:00,148.48,148.57,148.38,148.52,34415.837521797104,128.0394,128.117,127.9532,128.0739,34415.8375
2015-08-05 09:30:00,149.96,151.09,149.58,149.62,42615.65288747563,129.3157,130.2901,128.988,129.0225,42615.6529
2015-08-05 09:35:00,149.64,149.73,149.39,149.46,27021.23294696892,129.0397,129.1173,128.8241,128.8845,27021.2329
2015-08-05 09:40:00,149.43,149.73,149.08,149.13,15975.997538209049,128.8586,129.1173,128.5568,128.5999,15975.9975
2015-08-05 09:45:00,149.07,149.4,149.03,149.16,39040.92727459226,128.5482,128.8327,128.5137,128.6258,39040.9273
2015-08-05 09:50:00,149.21,149.24,149.02,149.03,10193.866037542311,128.6689,128.6948,128.5051,128.5137,10193.866
2015-08-05 09:55:00,149.05,149.15,148.94,148.95,5246.691968407016,128.5309,128.6172,128.4361,128.4447,5246.692
2015-08-05 10:00:00,148.94,149.09,148.94,149.09,14527.64386090881,128.4361,128.5654,128.4361,128.5654,14527.6439
2015-08-05 10:05:00,149.05,149.08,148.87,148.96,6360.652374602523,128.5309,128.5568,128.3757,128.4533,6360.6524
2015-08-05 10:10:00,148.95,148.98,148.67,148.76,10862.65257975177,128.4447,128.4706,128.2032,128.2809,10862.6526
2015-08-05 10:15:00,148.76,148.88,148.66,148.68,15014.873320340546,128.2809,128.3843,128.1946,128.2119,15014.8733
2015-08-05 10:20:00,148.73,148.73,148.53,148.62,16764.796389373267,128.255,128.255,128.0825,128.1601,16764.7964
2015-08-05 10:25:00,148.59,148.77,148.27,148.27,16782.234075289773,128.1343,128.2895,127.8583,127.8583,16782.2341
2015-08-05 10:30:00,148.29,148.73,148.25,148.66,19523.028002872088,127.8756,128.255,127.8411,128.1946,19523.028
2015-08-05 10:35:00,148.7,148.76,148.61,148.71,14857.934147092008,128.2291,128.2809,128.1515,128.2377,14857.9341
2015-08-05 10:40:00,148.72,149.0,148.65,148.92,44164.52969535337,128.2464,128.4878,128.186,128.4188,44164.5297
2015-08-05 10:45:00,148.95,149.06,148.92,148.94,8753.718330085136,128.4447,128.5396,128.4188,128.4361,8753.7183
2015-08-05 10:50:00,148.95,149.06,148.95,149.06,11887.37306390399,128.4447,128.5396,128.4447,128.5396,11887.3731
2015-08-05 10:55:00,149.06,149.2,148.94,149.12,16893.014668171094,128.5396,128.6603,128.4361,128.5913,16893.0147
2015-08-05 11:00:00,149.17,149.34,149.15,149.22,10838.034670222589,128.6344,128.781,128.6172,128.6775,10838.0347
2015-08-05 11:05:00,149.28,149.4,149.2,149.34,14565.596471432968,128.7293,128.8327,128.6603,128.781,14565.5965
2015-08-05 11:10:00,149.39,149.47,149.34,149.42,11059.595855985228,128.8241,128.8931,128.781,128.85,11059.5959
2015-08-05 11:15:00,149.39,149.47,149.29,149.34,9866.65299005026,128.8241,128.8931,128.7379,128.781,9866.653
2015-08-05 11:20:00,149.33,149.45,149.22,149.36,7818.237767976202,128.7724,128.8759,128.6775,128.7983,7818.2378
2015-08-05 11:25:00,149.33,149.41,149.28,149.41,3503.9491229869727,128.7724,128.8414,128.7293,128.8414,3503.9491
2015-08-05 11:30:00,149.37,149.51,149.32,149.42,13725.510308749615,128.8069,128.9276,128.7638,128.85,13725.5103
2015-08-05 11:35:00,149.39,149.44,149.34,149.37,4944.096830444148,128.8241,128.8672,128.781,128.8069,4944.0968
2015-08-05 11:40:00,149.43,149.54,149.41,149.46,6564.775874448661,128.8586,128.9535,128.8414,128.8845,6564.7759
2015-08-05 11:45:00,149.43,149.51,149.36,149.41,5436.455021027798,128.8586,128.9276,128.7983,128.8414,5436.455
2015-08-05 11:50:00,149.41,149.46,149.34,149.35,6154.47738229562,128.8414,128.8845,128.781,128.7896,6154.4774
2015-08-05 11:55:00,149.34,149.39,149.15,149.17,4345.061031900707,128.781,128.8241,128.6172,128.6344,4345.061
2015-08-05 12:00:00,149.12,149.17,149.03,149.16,7128.936301159093,128.5913,128.6344,128.5137,128.6258,7128.9363
2015-08-05 12:05:00,149.16,149.17,149.07,149.09,8934.249666632475,128.6258,128.6344,128.5482,128.5654,8934.2497
2015-08-05 12:10:00,149.09,149.18,149.09,149.15,3077.2386911478097,128.5654,128.643,128.5654,128.6172,3077.2387
2015-08-05 12:15:00,149.08,149.08,148.94,148.94,4253.769617396656,128.5568,128.5568,128.4361,128.4361,4253.7696
2015-08-05 12:20:00,148.92,149.03,148.83,148.95,8411.119089137346,128.4188,128.5137,128.3412,128.4447,8411.1191
2015-08-05 12:25:00,149.03,149.03,148.93,148.99,4513.283413683455,128.5137,128.5137,128.4274,128.4792,4513.2834
2015-08-05 12:30:00,149.02,149.11,148.96,149.1,5135.911375525695,128.5051,128.5827,128.4533,128.574,5135.9114
2015-08-05 12:35:00,149.1,149.27,149.07,149.16,4308.134167606934,128.574,128.7206,128.5482,128.6258,4308.1342
2015-08-05 12:40:00,149.19,149.19,149.0,149.04,3853.72858754744,128.6517,128.6517,128.4878,128.5223,3853.7286
2015-08-05 12:45:00,149.05,149.19,149.01,149.13,3897.8356754538927,128.5309,128.6517,128.4964,128.5999,3897.8357
2015-08-05 12:50:00,149.16,149.2,149.05,149.2,3646.5278490101546,128.6258,128.6603,128.5309,128.6603,3646.5278
2015-08-05 12:55:00,149.2,149.27,149.15,149.22,11386.808903477278,128.6603,128.7206,128.6172,128.6775,11386.8089
2015-08-05 13:00:00,149.23,149.26,149.13,149.15,7214.073238280849,128.6861,128.712,128.5999,128.6172,7214.0732
2015-08-05 13:05:00,149.16,149.26,149.13,149.18,25792.38896297056,128.6258,128.712,128.5999,128.643,25792.389
2015-08-05 13:10:00,149.17,149.17,148.91,148.94,8982.459739460457,128.6344,128.6344,128.4102,128.4361,8982.4597
2015-08-05 13:15:00,148.89,148.98,148.79,148.82,7404.862037132013,128.393,128.4706,128.3067,128.3326,7404.862
2015-08-05 13:20:00,148.77,148.82,148.74,148.81,3521.386808903477,128.2895,128.3326,128.2636,128.324,3521.3868
2015-08-05 13:25:00,148.82,148.98,148.82,148.97,5077.443840393887,128.3326,128.4706,128.3326,128.4619,5077.4438
2015-08-05 13:30:00,149.01,149.37,148.93,149.24,19238.896297056108,128.4964,128.8069,128.4274,128.6948,19238.8963
2015-08-05 13:35:00,149.25,149.4,149.25,149.31,8603.959380449276,128.7034,128.8327,128.7034,128.7551,8603.9594
2015-08-05 13:40:00,149.3,149.34,149.2,149.29,8986.562724381987,128.7465,128.781,128.6603,128.7379,8986.5627
2015-08-05 13:45:00,149.3,149.34,149.08,149.08,7773.104933839368,128.7465,128.781,128.5568,128.5568,7773.1049
2015-08-05 13:50:00,149.13,149.24,149.07,149.14,6393.476253974766,128.5999,128.6948,128.5482,128.6085,6393.4763
2015-08-05 13:55:00,149.19,149.29,149.17,149.27,5005.641604267104,128.6517,128.7379,128.6344,128.7206,5005.6416
2015-08-05 14:00:00,149.22,149.31,149.18,149.27,7231.510924197353,128.6775,128.7551,128.643,128.7206,7231.5109
2015-08-05 14:05:00,149.27,149.31,149.21,149.21,8151.605292850549,128.7206,128.7551,128.6689,128.6689,8151.6053
2015-08-05 14:10:00,149.21,149.32,149.18,149.3,6168.837829520976,128.6689,128.7638,128.643,128.7465,6168.8378
2015-08-05 14:15:00,149.3,149.37,149.26,149.37,10112.832085342086,128.7465,128.8069,128.712,128.8069,10112.8321
2015-08-05 14:20:00,149.39,149.4,149.34,149.37,20000.0,128.8241,128.8327,128.781,128.8069,20000.0
2015-08-05 14:25:00,149.39,149.55,149.36,149.5,7662.324340958046,128.8241,128.9621,128.7983,128.919,7662.3243
2015-08-05 14:30:00,149.52,149.54,149.45,149.5,7949.533285465175,128.9362,128.9535,128.8759,128.919,7949.5333
2015-08-05 14:35:00,149.52,149.55,149.5,149.52,11076.00779567135,128.9362,128.9621,128.919,128.9362,11076.0078
2015-08-05 14:40:00,149.53,149.53,149.36,149.37,9341.470920094367,128.9448,128.9448,128.7983,128.8069,9341.4709
2015-08-05 14:45:00,149.37,149.5,149.34,149.5,5497.9997948507535,128.8069,128.919,128.781,128.919,5497.9998
2015-08-05 14:50:00,149.53,149.53,149.43,149.49,6002.666940198995,128.9448,128.9448,128.8586,128.9104,6002.6669
2015-08-05 14:55:00,149.5,149.52,149.38,149.47,12821.82787978254,128.919,128.9362,128.8155,128.8931,12821.8279
2015-08-05 15:00:00,149.5,149.73,149.47,149.73,8017.232536670427,128.919,129.1173,128.8931,129.1173,8017.2325
2015-08-05 15:05:00,149.76,149.94,149.74,149.93,14144.014770745716,129.1432,129.2984,129.1259,129.2898,14144.0148
2015-08-05 15:10:00,149.94,150.02,149.92,150.01,10326.187301261669,129.2984,129.3674,129.2812,129.3588,10326.1873
2015-08-05 15:15:00,150.01,150.01,149.84,149.87,16489.896399630732,129.3588,129.3588,129.2122,129.238,16489.8964
2015-08-05 15:20:00,149.86,150.03,149.81,149.98,16941.224740999078,129.2294,129.376,129.1863,129.3329,16941.2247
2015-08-05 15:25:00,149.97,150.01,149.84,149.84,16326.802748999897,129.3243,129.3588,129.2122,129.2122,16326.8027
2015-08-05 15:30:00,149.82,149.85,149.76,149.77,10928.300338496256,129.1949,129.2208,129.1432,129.1518,10928.3003
2015-08-05 15:35:00,149.79,149.85,149.75,149.83,15693.91732485383,129.1691,129.2208,129.1346,129.2036,15693.9173
2015-08-05 15:40:00,149.84,149.85,149.74,149.76,30946.76377064314,129.2122,129.2208,129.1259,129.1432,30946.7638
2015-08-05 15:45:00,149.78,149.85,149.72,149.72,25748.28187506411,129.1604,129.2208,129.1087,129.1087,25748.2819
2015-08-05 15:50:00,149.73,149.82,149.59,149.8,61178.58241870961,129.1173,129.1949,128.9966,129.1777,61178.5824
2015-08-05 15:55:00,149.78,150.17,149.77,149.98,91404.24658939378,129.1604,129.4967,129.1518,129.3329,91404.2466
2015-08-06 09:30:00,149.42,149.51,148.52,149.02,56622.217663350086,128.85,128.9276,128.0739,128.5051,56622.2177
2015-08-06 09:35:00,149.43,149.47,148.63,149.04,12578.726023181864,128.8586,128.8931,128.1687,128.5223,12578.726
2015-08-06 09:40:00,149.04,149.04,148.42,148.62,11739.665606728897,128.5223,128.5223,127.9877,128.1601,11739.6656
2015-08-06 09:45:00,148.5,149.1,148.45,148.81,17469.48404964612,128.0566,128.574,128.0135,128.324,17469.484
2015-08-06 09:50:00,148.8,148.87,148.57,148.76,17950.559031695557,128.3153,128.3757,128.117,128.2809,17950.559
2015-08-06 09:55:00,148.75,148.84,148.58,148.76,16926.86429377372,128.2722,128.3498,128.1256,128.2809,16926.8643
2015-08-06 10:00:00,148.74,149.0,148.68,148.93,14205.559544568672,128.2636,128.4878,128.2119,128.4274,14205.5595
2015-08-06 10:05:00,148.89,149.07,148.78,148.98,26806.85198481896,128.393,128.5482,128.2981,128.4706,26806.852
2015-08-06 10:10:00,148.92,149.18,148.78,148.78,36305.26207816186,128.4188,128.643,128.2981,128.2981,36305.2621
2015-08-06 10:15:00,148.83,148.98,148.66,148.77,27960.816493999384,128.3412,128.4706,128.1946,128.2895,27960.8165
2015-08-06 10:20:00,148.76,148.84,148.42,148.52,17343.317263309058,128.2809,128.3498,127.9877,128.0739,17343.3173
2015-08-06 10:25:00,148.52,148.55,148.05,148.07,20350.805210790848,128.0739,128.0998,127.6686,127.6858,20350.8052
2015-08-06 10:30:00,148.11,148.16,147.62,147.77,20377.4746127808,127.7203,127.7635,127.2978,127.4271,20377.4746
2015-08-06 10:35:00,147.79,147.8,147.68,147.71,11206.27756692994,127.4444,127.453,127.3495,127.3754,11206.2776
2015-08-06 10:40:00,147.7,147.72,147.55,147.67,9843.060826751462,127.3668,127.384,127.2374,127.3409,9843.0608
2015-08-06 10:45:00,147.65,147.67,147.46,147.59,13415.734947174067,127.3237,127.3409,127.1598,127.2719,13415.7349
2015-08-06 10:50:00,147.54,147.54,147.11,147.13,5239.511744794338,127.2288,127.2288,126.858,126.8752,5239.5117
2015-08-06 10:55:00,147.15,147.16,147.01,147.04,10136.424248640886,126.8925,126.9011,126.7718,126.7976,10136.4242
2015-08-06 11:00:00,147.01,147.04,146.83,146.86,12670.017437685916,126.7718,126.7976,126.6165,126.6424,12670.0174
2015-08-06 11:05:00,146.87,147.73,146.84,147.45,41332.444353267,126.651,127.3926,126.6252,127.1512,41332.4444
2015-08-06 11:10:00,147.51,147.52,146.96,147.1,51676.06934044517,127.2029,127.2116,126.7287,126.8494,51676.0693
2015-08-06 11:15:00,146.89,147.03,146.77,146.81,10205.14924607652,126.6683,126.789,126.5648,126.5993,10205.1492
2015-08-06 11:20:00,146.86,146.86,146.43,146.53,18918.86347317673,126.6424,126.6424,126.2716,126.3578,18918.8635
2015-08-06 11:25:00,146.47,146.52,146.33,146.34,11147.810031798132,126.3061,126.3492,126.1854,126.194,11147.81
2015-08-06 11:30:00,146.39,146.92,146.33,146.75,24305.056928915787,126.2371,126.6942,126.1854,126.5476,24305.0569
2015-08-06 11:35:00,146.65,146.81,146.16,146.28,59569.1865832393,126.4613,126.5993,126.0388,126.1423,59569.1866
2015-08-06 11:40:00,146.28,146.57,146.28,146.48,6180.121038055185,126.1423,126.3923,126.1423,126.3147,6180.121
2015-08-06 11:45:00,146.48,146.52,146.14,146.31,8158.785516463226,126.3147,126.3492,126.0215,126.1681,8158.7855
2015-08-06 11:50:00,146.31,146.97,146.2,146.24,15200.533388039798,126.1681,126.7373,126.0733,126.1078,15200.5334
2015-08-06 11:55:00,146.24,146.24,145.8,146.15,13449.584572776694,126.1078,126.1078,125.7283,126.0302,13449.5846
2015-08-06 12:00:00,146.1,146.3,146.1,146.29,7436.6601702738735,125.987,126.1595,125.987,126.1509,7436.6602
2015-08-06 12:05:00,146.29,146.48,146.22,146.43,4123.499846138066,126.1509,126.3147,126.0905,126.2716,4123.4998
2015-08-06 12:10:00,146.42,146.57,146.35,146.38,25836.496050877013,126.263,126.3923,126.2026,126.2285,25836.4961
2015-08-06 12:15:00,146.41,146.48,146.24,146.42,11043.183916299107,126.2544,126.3147,126.1078,126.263,11043.1839
2015-08-06 12:20:00,146.38,146.59,146.24,146.51,45646.73299825623,126.2285,126.4096,126.1078,126.3406,45646.733
2015-08-06 12:25:00,146.51,146.57,146.27,146.37,32444.35326700174,126.3406,126.3923,126.1336,126.2199,32444.3533
2015-08-06 12:30:00,146.42,146.51,146.21,146.21,24513.283413683454,126.263,126.3406,126.0819,126.0819,24513.2834
2015-08-06 12:35:00,146.13,146.13,145.65,145.67,12931.58272643348,126.0129,126.0129,125.599,125.6162,12931.5827
2015-08-06 12:40:00,145.73,146.18,145.6,145.65,28906.554518412144,125.668,126.056,125.5559,125.599,28906.5545
2015-08-06 12:45:00,145.64,145.69,145.29,145.53,65904.19530208225,125.5904,125.6335,125.2886,125.4955,65904.1953
2015-08-06 12:50:00,145.53,145.99,145.34,145.5,14472.25356446815,125.4955,125.8922,125.3317,125.4696,14472.2536
2015-08-06 12:55:00,145.5,145.5,144.95,145.21,7528.977331008308,125.4696,125.4696,124.9954,125.2196,7528.9773
2015-08-06 13:00:00,145.22,145.81,145.07,145.76,46306.287824392246,125.2282,125.737,125.0988,125.6938,46306.2878
2015-08-06 13:05:00,145.78,146.31,145.72,146.3,14251.718124935893,125.7111,126.1681,125.6594,126.1595,14251.7181
2015-08-06 13:10:00,146.24,146.45,146.21,146.24,16706.32885424146,126.1078,126.2889,126.0819,126.1078,16706.3289
2015-08-06 13:15:00,146.24,146.41,146.18,146.37,12212.534618935277,126.1078,126.2544,126.056,126.2199,12212.5346
2015-08-06 13:20:00,146.42,146.54,146.24,146.39,13421.889424556364,126.263,126.3665,126.1078,126.2371,13421.8894
2015-08-06 13:25:00,146.36,146.48,146.29,146.47,7970.048210072828,126.2113,126.3147,126.1509,126.3061,7970.0482
2015-08-06 13:30:00,146.49,146.57,146.43,146.54,10456.457072520256,126.3234,126.3923,126.2716,126.3665,10456.4571
2015-08-06 13:35:00,146.56,146.9,146.56,146.82,17157.657195609805,126.3837,126.6769,126.3837,126.6079,17157.6572
2015-08-06 13:40:00,146.83,146.83,146.32,146.33,12065.852907990562,126.6165,126.6165,126.1768,126.1854,12065.8529
2015-08-06 13:45:00,146.33,146.33,146.09,146.15,19126.06421171402,126.1854,126.1854,125.9784,126.0302,19126.0642
2015-08-06 13:50:00,146.14,146.23,145.87,145.97,7284.849728177249,126.0215,126.0991,125.7887,125.8749,7284.8497
2015-08-06 13:55:00,145.96,145.96,145.65,145.65,7138.168017232536,125.8663,125.8663,125.599,125.599,7138.168
2015-08-06 14:00:00,145.65,145.99,145.64,145.83,9052.210483126471,125.599,125.8922,125.5904,125.7542,9052.2105
2015-08-06 14:05:00,145.87,146.14,145.86,146.01,9358.908606010871,125.7887,126.0215,125.7801,125.9094,9358.9086
2015-08-06 14:10:00,146.02,146.17,145.86,146.07,14707.149451225769,125.9181,126.0474,125.7801,125.9612,14707.1495
2015-08-06 14:15:00,146.06,146.21,145.97,146.13,8938.352651554005,125.9525,126.0819,125.8749,126.0129,8938.3527
2015-08-06 14:20:00,146.14,146.46,146.14,146.4,4955.380038978356,126.0215,126.2975,126.0215,126.2457,4955.38
2015-08-06 14:25:00,146.4,146.69,146.36,146.62,8893.21981741717,126.2457,126.4958,126.2113,126.4355,8893.2198
2015-08-06 14:30:00,146.62,146.62,146.43,146.57,6906.349369166068,126.4355,126.4355,126.2716,126.3923,6906.3494
2015-08-06 14:35:00,146.55,146.78,146.55,146.78,7282.798235716484,126.3751,126.5734,126.3751,126.5734,7282.7982
2015-08-06 14:40:00,146.81,146.83,146.61,146.61,7139.193763462919,126.5993,126.6165,126.4268,126.4268,7139.1938
2015-08-06 14:45:00,146.66,146.66,146.41,146.53,9853.318289055287,126.47,126.47,126.2544,126.3578,9853.3183
2015-08-06 14:50:00,146.59,146.6,146.37,146.47,9329.161965329777,126.4096,126.4182,126.2199,126.3061,9329.162
2015-08-06 14:55:00,146.5,146.55,146.45,146.53,8121.858652169453,126.332,126.3751,126.2889,126.3578,8121.8587
2015-08-06 15:00:00,146.54,146.7,146.49,146.69,14061.955072315108,126.3665,126.5044,126.3234,126.4958,14061.9551
2015-08-06 15:05:00,146.69,146.82,146.66,146.75,16223.202379731254,126.4958,126.6079,126.47,126.5476,16223.2024
2015-08-06 15:10:00,146.75,146.77,146.57,146.62,13135.706226279615,126.5476,126.5648,126.3923,126.4355,13135.7062
2015-08-06 15:15:00,146.59,146.68,146.44,146.48,12287.414093753205,126.4096,126.4872,126.2802,126.3147,12287.4141
2015-08-06 15:20:00,146.52,146.55,146.2,146.39,18230.587752590007,126.3492,126.3751,126.0733,126.2371,18230.5878
2015-08-06 15:25:00,146.42,146.43,146.25,146.38,10169.248128013129,126.263,126.2716,126.1164,126.2285,10169.2481
2015-08-06 15:30:00,146.38,146.38,146.17,146.24,28561.90378500359,126.2285,126.2285,126.0474,126.1078,28561.9038
2015-08-06 15:35:00,146.28,146.42,146.19,146.42,21347.83054672274,126.1423,126.263,126.0647,126.263,21347.8305
2015-08-06 15:40:00,146.41,146.63,146.41,146.63,22808.49317878757,126.2544,126.4441,126.2544,126.4441,22808.4932
2015-08-06 15:45:00,146.62,146.81,146.62,146.69,28414.196327828493,126.4355,126.5993,126.4355,126.4958,28414.1963
2015-08-06 15:50:00,146.69,146.74,146.6,146.61,32662.837214073235,126.4958,126.5389,126.4182,126.4268,32662.8372
2015-08-06 15:55:00,146.62,146.64,146.36,146.5,74995.38414196328,126.4355,126.4527,126.2113,126.332,74995.3841
2015-08-07 09:30:00,146.19,146.19,145.47,145.47,31891.47604882552,126.0647,126.0647,125.4438,125.4438,31891.476
2015-08-07 09:35:00,145.56,145.59,144.85,145.03,5337.983382911068,125.5214,125.5473,124.9091,125.0643,5337.9834
2015-08-07 09:40:00,145.07,145.41,144.99,145.26,36973.02287414094,125.0988,125.392,125.0299,125.2627,36973.0229
2015-08-07 09:45:00,145.26,145.26,144.06,144.31,22505.8980408247,125.2627,125.2627,124.2279,124.4435,22505.898
2015-08-07 09:50:00,144.28,145.06,144.24,144.99,26636.578110575443,124.4176,125.0902,124.3831,125.0299,26636.5781
2015-08-07 09:55:00,144.99,144.99,144.46,144.63,23773.7203815776,125.0299,125.0299,124.5728,124.7194,23773.7204
2015-08-07 10:00:00,144.63,144.67,144.22,144.36,12829.00810339522,124.7194,124.7539,124.3659,124.4866,12829.0081
2015-08-07 10:05:00,144.26,144.56,144.26,144.44,14519.43789106575,124.4003,124.659,124.4003,124.5556,14519.4379
2015-08-07 10:10:00,144.42,144.43,144.02,144.1,12278.18237767976,124.5383,124.5469,124.1934,124.2624,12278.1824
2015-08-07 10:15:00,144.08,144.14,143.9,143.9,6359.626628372141,124.2451,124.2969,124.0899,124.0899,6359.6266
2015-08-07 10:20:00,143.81,143.9,143.53,143.54,13954.251718124937,124.0123,124.0899,123.7708,123.7795,13954.2517
2015-08-07 10:25:00,143.57,143.74,143.36,143.52,13457.790542619756,123.8053,123.9519,123.6242,123.7622,13457.7905
2015-08-07 10:30:00,143.52,143.67,143.39,143.67,21697.610011283206,123.7622,123.8916,123.6501,123.8916,21697.61
2015-08-07 10:35:00,143.63,144.22,143.61,144.2,30446.19961021643,123.8571,124.3659,123.8398,124.3486,30446.1996
2015-08-07 10:40:00,144.2,144.3,144.03,144.29,39860.49851266797,124.3486,124.4348,124.202,124.4262,39860.4985
2015-08-07 10:45:00,144.29,144.6,144.06,144.06,69818.44291722227,124.4262,124.6935,124.2279,124.2279,69818.4429
2015-08-07 10:50:00,144.1,144.22,143.86,143.9,21057.544363524463,124.2624,124.3659,124.0554,124.0899,21057.5444
2015-08-07 10:55:00,143.85,143.96,143.77,143.88,9933.32649502513,124.0468,124.1416,123.9778,124.0727,9933.3265
2015-08-07 11:00:00,143.82,143.99,143.76,143.81,9621.49964098882,124.0209,124.1675,123.9692,124.0123,9621.4996
2015-08-07 11:05:00,143.85,143.92,143.68,143.68,11105.754436352448,124.0468,124.1072,123.9002,123.9002,11105.7544
2015-08-07 11:10:00,143.68,143.8,143.55,143.64,9130.167196635552,123.9002,124.0037,123.7881,123.8657,9130.1672
2015-08-07 11:15:00,143.55,143.6,143.18,143.24,9679.967176120628,123.7881,123.8312,123.469,123.5208,9679.9672
2015-08-07 11:20:00,143.24,143.32,143.21,143.23,5738.024412760283,123.5208,123.5898,123.4949,123.5121,5738.0244
2015-08-07 11:25:00,143.2,143.86,143.18,143.83,30146.68171094471,123.4863,124.0554,123.469,124.0295,30146.6817
2015-08-07 11:30:00,143.84,143.84,143.37,143.41,10041.029849215303,124.0382,124.0382,123.6329,123.6674,10041.0298
2015-08-07 11:35:00,143.35,143.37,143.11,143.12,12431.01856600677,123.6156,123.6329,123.4087,123.4173,12431.0186
2015-08-07 11:40:00,143.12,143.17,143.06,143.13,14259.924094778951,123.4173,123.4604,123.3655,123.4259,14259.9241
2015-08-07 11:45:00,143.09,143.27,143.03,143.25,16724.792286388347,123.3914,123.5466,123.3397,123.5294,16724.7923
2015-08-07 11:50:00,143.25,143.35,143.18,143.18,17904.40045132834,123.5294,123.6156,123.469,123.469,17904.4005
2015-08-07 11:55:00,143.18,143.37,143.12,143.33,18788.593701918144,123.469,123.6329,123.4173,123.5984,18788.5937
2015-08-07 12:00:00,143.34,143.5,143.32,143.41,8002.872089445071,123.607,123.745,123.5898,123.6674,8002.8721
2015-08-07 12:05:00,143.38,143.46,143.33,143.46,13348.035695968816,123.6415,123.7105,123.5984,123.7105,13348.0357
2015-08-07 12:10:00,143.48,143.54,143.46,143.52,7897.220227715663,123.7277,123.7795,123.7105,123.7622,7897.2202
2015-08-07 12:15:00,143.54,143.62,143.46,143.62,4856.908400861626,123.7795,123.8485,123.7105,123.8485,4856.9084
2015-08-07 12:20:00,143.58,143.94,143.51,143.92,10733.40855472356,123.814,124.1244,123.7536,124.1072,10733.4086
2015-08-07 12:25:00,144.0,144.12,144.0,144.08,4461.996102164324,124.1761,124.2796,124.1761,124.2451,4461.9961
2015-08-07 12:30:00,144.07,144.15,143.89,144.15,4205.559544568673,124.2365,124.3055,124.0813,124.3055,4205.5595
2015-08-07 12:35:00,144.14,144.17,144.01,144.17,4390.193866037542,124.2969,124.3227,124.1848,124.3227,4390.1939
2015-08-07 12:40:00,144.13,144.29,144.13,144.2,3206.482716176018,124.2882,124.4262,124.2882,124.3486,3206.4827
2015-08-07 12:45:00,144.16,144.21,144.12,144.16,2108.934249666632,124.3141,124.3572,124.2796,124.3141,2108.9342
2015-08-07 12:50:00,144.18,144.28,144.15,144.15,5539.029644066058,124.3314,124.4176,124.3055,124.3055,5539.0296
2015-08-07 12:55:00,144.18,144.29,144.13,144.29,3692.686429377372,124.3314,124.4262,124.2882,124.4262,3692.6864
2015-08-07 13:00:00,144.28,144.29,144.14,144.25,4320.4431223715255,124.4176,124.4262,124.2969,124.3917,4320.4431
2015-08-07 13:05:00,144.23,144.3,144.22,144.3,1538.6193455739049,124.3745,124.4348,124.3659,124.4348,1538.6193
2015-08-07 13:10:00,144.31,144.31,144.14,144.23,6813.006462201251,124.4435,124.4435,124.2969,124.3745,6813.0065
2015-08-07 13:15:00,144.22,144.29,144.19,144.29,4949.225561596061,124.3659,124.4262,124.34,124.4262,4949.2256
2015-08-07 13:20:00,144.23,144.28,144.13,144.2,12997.230485177966,124.3745,124.4176,124.2882,124.3486,12997.2305
2015-08-07 13:25:00,144.19,144.25,144.13,144.14,3795.261052415632,124.34,124.3917,124.2882,124.2969,3795.2611
2015-08-07 13:30:00,144.13,144.26,144.13,144.26,6257.0520053338805,124.2882,124.4003,124.2882,124.4003,6257.052
2015-08-07 13:35:00,144.26,144.38,144.26,144.29,5499.025541081136,124.4003,124.5038,124.4003,124.4262,5499.0255
2015-08-07 13:40:00,144.29,144.29,144.1,144.17,10360.036926864292,124.4262,124.4262,124.2624,124.3227,10360.0369
2015-08-07 13:45:00,144.17,144.29,144.17,144.19,8329.05939070674,124.3227,124.4262,124.3227,124.34,8329.0594
2015-08-07 13:50:00,144.22,144.24,143.97,143.97,7693.096727869524,124.3659,124.3831,124.1503,124.1503,7693.0967
2015-08-07 13:55:00,143.95,143.97,143.81,143.81,8421.376551441173,124.133,124.1503,124.0123,124.0123,8421.3766
2015-08-07 14:00:00,143.86,143.88,143.81,143.85,5312.339727151502,124.0554,124.0727,124.0123,124.0468,5312.3397
2015-08-07 14:05:00,143.82,143.88,143.79,143.83,12654.631244230177,124.0209,124.0727,123.9951,124.0295,12654.6312
2015-08-07 14:10:00,143.87,144.04,143.85,144.04,4615.858036721715,124.064,124.2106,124.0468,124.2106,4615.858
2015-08-07 14:15:00,144.06,144.17,144.06,144.13,6474.510206174992,124.2279,124.3227,124.2279,124.2882,6474.5102
2015-08-07 14:20:00,144.17,144.19,144.05,144.13,3555.236434506104,124.3227,124.34,124.2193,124.2882,3555.2364
2015-08-07 14:25:00,144.12,144.28,144.12,144.2,6975.074366601702,124.2796,124.4176,124.2796,124.3486,6975.0744
2015-08-07 14:30:00,144.23,144.31,144.22,144.29,4513.283413683455,124.3745,124.4435,124.3659,124.4262,4513.2834
2015-08-07 14:35:00,144.29,144.57,144.29,144.5,7340.240024617909,124.4262,124.6677,124.4262,124.6073,7340.24
2015-08-07 14:40:00,144.48,144.57,144.42,144.54,4891.783772694635,124.5901,124.6677,124.5383,124.6418,4891.7838
2015-08-07 14:45:00,144.56,144.59,144.46,144.59,4718.432659759975,124.659,124.6849,124.5728,124.6849,4718.4327
2015-08-07 14:50:00,144.58,144.64,144.52,144.55,8771.156016001642,124.6763,124.728,124.6246,124.6504,8771.156
2015-08-07 14:55:00,144.56,144.62,144.49,144.58,5640.578520873935,124.659,124.7108,124.5987,124.6763,5640.5785
2015-08-07 15:00:00,144.64,144.68,144.61,144.65,6051.902759257359,124.728,124.7625,124.7022,124.7367,6051.9028
2015-08-07 15:05:00,144.66,144.92,144.49,144.92,20931.3775771874,124.7453,124.9695,124.5987,124.9695,20931.3776
2015-08-07 15:10:00,144.92,144.94,144.8,144.87,40765.20668786542,124.9695,124.9867,124.866,124.9264,40765.2067
2015-08-07 15:15:00,144.86,145.11,144.86,145.1,40972.40742640271,124.9177,125.1333,124.9177,125.1247,40972.4074
2015-08-07 15:20:00,145.12,145.69,145.12,145.63,76284.74715355421,125.142,125.6335,125.142,125.5817,76284.7472
2015-08-07 15:25:00,145.65,145.77,145.35,145.43,50469.79177351523,125.599,125.7025,125.3403,125.4093,50469.7918
2015-08-07 15:30:00,145.43,145.56,145.33,145.48,20332.341778643964,125.4093,125.5214,125.323,125.4524,20332.3418
2015-08-07 15:35:00,145.53,145.58,145.36,145.41,21843.265975997536,125.4955,125.5386,125.3489,125.392,21843.266
2015-08-07 15:40:00,145.36,145.44,145.2,145.25,25221.04831264745,125.3489,125.4179,125.2109,125.2541,25221.0483
2015-08-07 15:45:00,145.22,145.31,145.15,145.28,27645.91240127193,125.2282,125.3058,125.1678,125.2799,27645.9124
2015-08-07 15:50:00,145.26,145.37,145.22,145.26,38333.16237562827,125.2627,125.3575,125.2282,125.2627,38333.1624
2015-08-07 15:55:00,145.25,145.26,145.09,145.19,63131.60324135808,125.2541,125.2627,125.1161,125.2023,63131.6032
2015-08-10 09:30:00,146.62,146.65,145.99,146.51,45269.25838547544,126.4355,126.4613,125.8922,126.3406,45269.2584
2015-08-10 09:35:00,146.53,146.94,146.52,146.79,11687.352548979385,126.3578,126.7114,126.3492,126.5821,11687.3525
2015-08-10 09:40:00,146.77,146.79,146.59,146.62,11350.907785413889,126.5648,126.5821,126.4096,126.4355,11350.9078
2015-08-10 09:45:00,146.69,146.77,146.62,146.66,9814.339932300749,126.4958,126.5648,126.4355,126.47,9814.3399
2015-08-10 09:50:00,146.67,146.86,146.49,146.71,14688.68601907888,126.4786,126.6424,126.3234,126.5131,14688.686
2015-08-10 09:55:00,146.75,146.8,146.53,146.8,15183.095702123292,126.5476,126.5907,126.3578,126.5907,15183.0957
2015-08-10 10:00:00,146.78,146.85,146.69,146.79,8555.749307621294,126.5734,126.6338,126.4958,126.5821,8555.7493
2015-08-10 10:05:00,146.77,146.98,146.61,146.61,8892.194071186788,126.5648,126.7459,126.4268,126.4268,8892.1941
2015-08-10 10:10:00,146.59,146.75,146.45,146.5,21057.544363524463,126.4096,126.5476,126.2889,126.332,21057.5444
2015-08-10 10:15:00,146.48,146.51,146.27,146.36,12441.276028310596,126.3147,126.3406,126.1336,126.2113,12441.276
2015-08-10 10:20:00,146.32,146.74,146.32,146.61,12734.63945020002,126.1768,126.5389,126.1768,126.4268,12734.6395
2015-08-10 10:25:00,146.64,146.75,146.59,146.6,10402.09252230998,126.4527,126.5476,126.4096,126.4182,10402.0925
2015-08-10 10:30:00,146.54,146.66,146.48,146.52,10770.335419017334,126.3665,126.47,126.3147,126.3492,10770.3354
2015-08-10 10:35:00,146.52,146.55,146.08,146.15,15700.071802236123,126.3492,126.3751,125.9698,126.0302,15700.0718
2015-08-10 10:40:00,146.12,146.15,146.05,146.14,10586.726843778848,126.0043,126.0302,125.9439,126.0215,10586.7268
2015-08-10 10:45:00,146.16,146.26,146.05,146.15,20129.24402502821,126.0388,126.125,125.9439,126.0302,20129.244
2015-08-10 10:50:00,146.16,146.24,146.04,146.09,12107.908503436249,126.0388,126.1078,125.9353,125.9784,12107.9085
2015-08-10 10:55:00,146.12,146.21,146.09,146.21,8374.192224843573,126.0043,126.0819,125.9784,126.0819,8374.1922
2015-08-10 11:00:00,146.18,146.21,145.99,146.07,12883.372653605498,126.056,126.0819,125.8922,125.9612,12883.3727
2015-08-10 11:05:00,146.06,146.18,146.04,146.18,4615.858036721715,125.9525,126.056,125.9353,126.056,4615.858
2015-08-10 11:10:00,146.19,146.33,146.14,146.2,12643.348035695968,126.0647,126.1854,126.0215,126.0733,12643.348
2015-08-10 11:15:00,146.23,146.29,146.22,146.24,7077.648989639963,126.0991,126.1509,126.0905,126.1078,7077.649
2015-08-10 11:20:00,146.22,146.32,146.09,146.18,8347.522822853625,126.0905,126.1768,125.9784,126.056,8347.5228
2015-08-10 11:25:00,146.19,146.27,146.05,146.1,7043.799364037337,126.0647,126.1336,125.9439,125.987,7043.7994
2015-08-10 11:30:00,146.11,146.21,146.1,146.2,9557.903374705098,125.9957,126.0819,125.987,126.0733,9557.9034
2015-08-10 11:35:00,146.2,146.2,146.1,146.1,12313.05774951277,126.0733,126.0733,125.987,125.987,12313.0577
2015-08-10 11:40:00,146.13,146.16,145.85,145.88,15585.188224433274,126.0129,126.0388,125.7715,125.7973,15585.1882
2015-08-10 11:45:00,145.91,145.91,145.85,145.91,17023.284439429684,125.8232,125.8232,125.7715,125.8232,17023.2844
2015-08-10 11:50:00,145.92,146.14,145.92,146.09,4647.656169863576,125.8318,126.0215,125.8318,125.9784,4647.6562
2015-08-10 11:55:00,146.08,146.08,145.94,145.95,18081.854549184533,125.9698,125.9698,125.8491,125.8577,18081.8545
2015-08-10 12:00:00,145.97,146.11,145.96,146.09,4308.134167606934,125.8749,125.9957,125.8663,125.9784,4308.1342
2015-08-10 12:05:00,146.12,146.28,146.08,146.28,16389.373269053234,126.0043,126.1423,125.9698,126.1423,16389.3733
2015-08-10 12:10:00,146.25,146.43,146.25,146.43,4725.612883372653,126.1164,126.2716,126.1164,126.2716,4725.6129
2015-08-10 12:15:00,146.41,146.42,146.27,146.27,6678.63370602113,126.2544,126.263,126.1336,126.1336,6678.6337
2015-08-10 12:20:00,146.22,146.43,146.22,146.39,7585.393373679351,126.0905,126.2716,126.0905,126.2371,7585.3934
2015-08-10 12:25:00,146.39,146.42,146.38,146.38,6344.240434916402,126.2371,126.263,126.2285,126.2285,6344.2404
2015-08-10 12:30:00,146.38,146.38,146.23,146.23,5598.5229254282485,126.2285,126.2285,126.0991,126.0991,5598.5229
2015-08-10 12:35:00,146.24,146.24,146.16,146.16,16200.635962662836,126.1078,126.1078,126.0388,126.0388,16200.636
2015-08-10 12:40:00,146.16,146.23,146.11,146.22,35813.92963380859,126.0388,126.0991,125.9957,126.0905,35813.9296
2015-08-10 12:45:00,146.24,146.35,146.23,146.33,5950.353882449482,126.1078,126.2026,126.0991,126.1854,5950.3539
2015-08-10 12:50:00,146.36,146.36,146.23,146.3,6848.907580264642,126.2113,126.2113,126.0991,126.1595,6848.9076
2015-08-10 12:55:00,146.28,146.28,146.17,146.24,18557.80080008206,126.1423,126.1423,126.0474,126.1078,18557.8008
2015-08-10 13:00:00,146.24,146.39,146.24,146.39,7990.563134680479,126.1078,126.2371,126.1078,126.2371,7990.5631
2015-08-10 13:05:00,146.38,146.53,146.37,146.53,15462.098676787362,126.2285,126.3578,126.2199,126.3578,15462.0987
2015-08-10 13:10:00,146.51,146.65,146.48,146.61,17844.90716996615,126.3406,126.4613,126.3147,126.4268,17844.9072
2015-08-10 13:15:00,146.64,146.75,146.59,146.75,12897.733100830854,126.4527,126.5476,126.4096,126.5476,12897.7331
2015-08-10 13:20:00,146.75,146.8,146.72,146.78,6499.128115704175,126.5476,126.5907,126.5217,126.5734,6499.1281
2015-08-10 13:25:00,146.76,146.87,146.75,146.81,18664.47840804185,126.5562,126.651,126.5476,126.5993,18664.4784
2015-08-10 13:30:00,146.8,146.93,146.78,146.93,6564.775874448661,126.5907,126.7028,126.5734,126.7028,6564.7759
2015-08-10 13:35:00,146.94,146.94,146.82,146.87,12007.385372858756,126.7114,126.7114,126.6079,126.651,12007.3854
2015-08-10 13:40:00,146.87,146.87,146.77,146.8,9383.526515540056,126.651,126.651,126.5648,126.5907,9383.5265
2015-08-10 13:45:00,146.81,146.97,146.8,146.97,20263.61678120833,126.5993,126.7373,126.5907,126.7373,20263.6168
2015-08-10 13:50:00,146.97,147.03,146.96,147.01,10616.473484459944,126.7373,126.789,126.7287,126.7718,10616.4735
2015-08-10 13:55:00,147.01,147.05,146.9,146.92,10212.3294696892,126.7718,126.8063,126.6769,126.6942,10212.3295
2015-08-10 14:00:00,146.93,146.93,146.73,146.8,13746.025233357266,126.7028,126.7028,126.5303,126.5907,13746.0252
2015-08-10 14:05:00,146.8,146.86,146.73,146.74,6151.400143604472,126.5907,126.6424,126.5303,126.5389,6151.4001
2015-08-10 14:10:00,146.76,146.76,146.62,146.65,4536.875576982255,126.5562,126.5562,126.4355,126.4613,4536.8756
2015-08-10 14:15:00,146.63,146.71,146.58,146.58,10276.951482203302,126.4441,126.5131,126.401,126.401,10276.9515
2015-08-10 14:20:00,146.54,146.62,146.45,146.45,5529.797927992614,126.3665,126.4355,126.2889,126.2889,5529.7979
2015-08-10 14:25:00,146.43,146.43,146.3,146.32,4721.509898451123,126.2716,126.2716,126.1595,126.1768,4721.5099
2015-08-10 14:30:00,146.31,146.31,146.24,146.26,14969.740486203713,126.1681,126.1681,126.1078,126.125,14969.7405
2015-08-10 14:35:00,146.27,146.32,146.24,146.32,8542.41460662632,126.1336,126.1768,126.1078,126.1768,8542.4146
2015-08-10 14:40:00,146.31,146.38,146.31,146.35,5744.178890142579,126.1681,126.2285,126.1681,126.2026,5744.1789
2015-08-10 14:45:00,146.34,146.36,146.3,146.32,6825.315416965842,126.194,126.2113,126.1595,126.1768,6825.3154
2015-08-10 14:50:00,146.3,146.3,146.17,146.17,10288.23469073751,126.1595,126.1595,126.0474,126.0474,10288.2347
2015-08-10 14:55:00,146.16,146.18,146.05,146.05,8071.597086880705,126.0388,126.056,125.9439,125.9439,8071.5971
2015-08-10 15:00:00,146.07,146.24,146.04,146.2,10154.887680787771,125.9612,126.1078,125.9353,126.0733,10154.8877
2015-08-10 15:05:00,146.19,146.23,146.14,146.14,5425.171812493589,126.0647,126.0991,126.0215,126.0215,5425.1718
2015-08-10 15:10:00,146.17,146.24,146.14,146.24,19249.15375935993,126.0474,126.1078,126.0215,126.1078,19249.1538
2015-08-10 15:15:00,146.24,146.27,146.19,146.21,8048.004923581905,126.1078,126.1336,126.0647,126.0819,8048.0049
2015-08-10 15:20:00,146.22,146.28,146.2,146.25,6670.42773617807,126.0905,126.1423,126.0733,126.1164,6670.4277
2015-08-10 15:25:00,146.24,146.26,146.2,146.21,11617.601805313365,126.1078,126.125,126.0733,126.0819,11617.6018
2015-08-10 15:30:00,146.22,146.33,146.21,146.32,22839.265565699046,126.0905,126.1854,126.0819,126.1768,22839.2656
2015-08-10 15:35:00,146.32,146.34,146.25,146.28,15190.275925735972,126.1768,126.194,126.1164,126.1423,15190.2759
2015-08-10 15:40:00,146.28,146.32,146.27,146.28,15093.855780080008,126.1423,126.1768,126.1336,126.1423,15093.8558
2015-08-10 15:45:00,146.29,146.39,146.28,146.28,17110.472869012207,126.1509,126.2371,126.1423,126.1423,17110.4729
2015-08-10 15:50:00,146.3,146.36,146.3,146.33,18337.2653605498,126.1595,126.2113,126.1595,126.1854,18337.2654
2015-08-10 15:55:00,146.33,146.52,146.33,146.52,36526.8232639245,126.1854,126.3492,126.1854,126.3492,36526.8233
2015-08-11 09:30:00,145.41,145.97,145.22,145.97,15048.722945943173,125.392,125.8749,125.2282,125.8749,15048.7229
2015-08-11 09:35:00,145.9,146.13,145.3,145.3,7323.828084931788,125.8146,126.0129,125.2972,125.2972,7323.8281
2015-08-11 09:40:00,145.33,145.93,145.28,145.89,3518.309570212329,125.323,125.8404,125.2799,125.806,3518.3096
2015-08-11 09:45:00,145.87,146.01,145.66,146.01,92318.18648066468,125.7887,125.9094,125.6076,125.9094,92318.1865
2015-08-11 09:50:00,145.95,146.06,145.51,145.51,4988.203918350599,125.8577,125.9525,125.4783,125.4783,4988.2039
2015-08-11 09:55:00,145.57,145.66,145.29,145.32,11583.752179710738,125.53,125.6076,125.2886,125.3144,11583.7522
2015-08-11 10:00:00,145.38,145.38,145.06,145.06,8737.306390399015,125.3662,125.3662,125.0902,125.0902,8737.3064
2015-08-11 10:05:00,145.07,145.21,144.95,144.95,20459.53431121141,125.0988,125.2196,124.9954,124.9954,20459.5343
2015-08-11 10:10:00,145.0,145.06,144.91,145.0,8205.969843060826,125.0385,125.0902,124.9609,125.0385,8205.9698
2015-08-11 10:15:00,145.08,145.21,145.0,145.21,13395.220022566416,125.1075,125.2196,125.0385,125.2196,13395.22
2015-08-11 10:20:00,145.18,145.45,145.18,145.29,3803.467022258693,125.1937,125.4265,125.1937,125.2886,3803.467
2015-08-11 10:25:00,145.33,145.38,145.08,145.08,3743.973740896502,125.323,125.3662,125.1075,125.1075,3743.9737
2015-08-11 10:30:00,145.1,145.11,144.91,144.91,29126.06421171402,125.1247,125.1333,124.9609,124.9609,29126.0642
2015-08-11 10:35:00,144.96,145.02,144.74,144.81,9400.96420145656,125.004,125.0557,124.8143,124.8746,9400.9642
2015-08-11 10:40:00,144.78,145.08,144.76,145.07,7594.625089752795,124.8488,125.1075,124.8315,125.0988,7594.6251
2015-08-11 10:45:00,145.06,145.18,145.05,145.07,7242.794132731562,125.0902,125.1937,125.0816,125.0988,7242.7941
2015-08-11 10:50:00,145.07,145.21,145.04,145.18,10323.11006257052,125.0988,125.2196,125.073,125.1937,10323.1101
2015-08-11 10:55:00,145.18,145.18,145.03,145.07,4389.168119807159,125.1937,125.1937,125.0643,125.0988,4389.1681
2015-08-11 11:00:00,145.06,145.08,144.88,144.92,5436.455021027798,125.0902,125.1075,124.935,124.9695,5436.455
2015-08-11 11:05:00,144.92,144.92,144.62,144.63,7013.026977125859,124.9695,124.9695,124.7108,124.7194,7013.027
2015-08-11 11:10:00,144.65,144.75,144.63,144.75,8720.894450712893,124.7367,124.8229,124.7194,124.8229,8720.8945
2015-08-11 11:15:00,144.71,144.75,144.54,144.54,5967.791568365986,124.7884,124.8229,124.6418,124.6418,5967.7916
2015-08-11 11:20:00,144.54,144.65,144.47,144.53,7316.647861319109,124.6418,124.7367,124.5814,124.6332,7316.6479
2015-08-11 11:25:00,144.52,144.52,144.42,144.48,9283.00338496256,124.6246,124.6246,124.5383,124.5901,9283.0034
2015-08-11 11:30:00,144.5,144.6,144.49,144.53,8341.36834547133,124.6073,124.6935,124.5987,124.6332,8341.3683
2015-08-11 11:35:00,144.49,144.5,144.3,144.3,6872.499743563442,124.5987,124.6073,124.4348,124.4348,6872.4997
2015-08-11 11:40:00,144.29,144.29,144.02,144.02,11254.487639757925,124.4262,124.4262,124.1934,124.1934,11254.4876
2015-08-11 11:45:00,144.04,144.18,143.84,143.9,11385.783157246897,124.2106,124.3314,124.0382,124.0899,11385.7832
2015-08-11 11:50:00,143.86,144.02,143.86,143.94,9860.498512667966,124.0554,124.1934,124.0554,124.1244,9860.4985
2015-08-11 11:55:00,143.94,143.94,143.83,143.93,22797.20997025336,124.1244,124.1244,124.0295,124.1158,22797.21
2015-08-11 12:00:00,143.95,143.97,143.85,143.88,16579.136321674017,124.133,124.1503,124.0468,124.0727,16579.1363
2015-08-11 12:05:00,143.88,143.9,143.75,143.77,9371.217560775463,124.0727,124.0899,123.9606,123.9778,9371.2176
2015-08-11 12:10:00,143.8,144.01,143.79,143.87,12145.861113960404,124.0037,124.1848,123.9951,124.064,12145.8611
2015-08-11 12:15:00,143.86,143.9,143.72,143.75,6359.626628372141,124.0554,124.0899,123.9347,123.9606,6359.6266
2015-08-11 12:20:00,143.75,143.78,143.62,143.65,9744.58918863473,123.9606,123.9864,123.8485,123.8743,9744.5892
2015-08-11 12:25:00,143.62,143.9,143.61,143.89,9162.991076007796,123.8485,124.0899,123.8398,124.0813,9162.9911
2015-08-11 12:30:00,143.9,144.02,143.88,144.02,8308.544466099087,124.0899,124.1934,124.0727,124.1934,8308.5445
2015-08-11 12:35:00,144.01,144.16,144.01,144.13,8569.084008616268,124.1848,124.3141,124.1848,124.2882,8569.084
2015-08-11 12:40:00,144.15,144.27,144.13,144.23,8786.54220945738,124.3055,124.409,124.2882,124.3745,8786.5422
2015-08-11 12:45:00,144.18,144.29,144.18,144.28,7385.372858754744,124.3314,124.4262,124.3314,124.4176,7385.3729
2015-08-11 12:50:00,144.27,144.28,144.21,144.21,4777.925941122167,124.409,124.4176,124.3572,124.3572,4777.9259
2015-08-11 12:55:00,144.17,144.23,144.07,144.09,17984.408657298183,124.3227,124.3745,124.2365,124.2538,17984.4087
2015-08-11 13:00:00,144.1,144.13,143.94,143.94,7497.179197866448,124.2624,124.2882,124.1244,124.1244,7497.1792
2015-08-11 13:05:00,143.96,143.98,143.75,143.77,9574.31531439122,124.1416,124.1589,123.9606,123.9778,9574.3153
2015-08-11 13:10:00,143.83,143.83,143.69,143.7,7711.560160016412,124.0295,124.0295,123.9088,123.9174,7711.5602
2015-08-11 13:15:00,143.74,143.76,143.66,143.73,5514.411734536875,123.9519,123.9692,123.8829,123.9433,5514.4117
2015-08-11 13:20:00,143.72,143.74,143.6,143.67,11202.17458200841,123.9347,123.9519,123.8312,123.8916,11202.1746
2015-08-11 13:25:00,143.71,143.73,143.59,143.62,14747.153554210689,123.9261,123.9433,123.8226,123.8485,14747.1536
2015-08-11 13:30:00,143.59,143.62,143.56,143.61,20371.320135398502,123.8226,123.8485,123.7967,123.8398,20371.3201
2015-08-11 13:35:00,143.62,143.82,143.58,143.81,10048.210072827982,123.8485,124.0209,123.814,124.0123,10048.2101
2015-08-11 13:40:00,143.83,143.9,143.78,143.78,6455.021027797722,124.0295,124.0899,123.9864,123.9864,6455.021
2015-08-11 13:45:00,143.76,143.8,143.73,143.76,7385.372858754744,123.9692,124.0037,123.9433,123.9692,7385.3729
2015-08-11 13:50:00,143.77,143.83,143.75,143.78,10196.94327623346,123.9778,124.0295,123.9606,123.9864,10196.9433
2015-08-11 13:55:00,143.77,143.85,143.77,143.85,8814.23735767771,123.9778,124.0468,123.9778,124.0468,8814.2374
2015-08-11 14:00:00,143.86,143.99,143.86,143.91,6287.824392245359,124.0554,124.1675,124.0554,124.0985,6287.8244
2015-08-11 14:05:00,143.94,144.23,143.91,144.21,4923.581905836496,124.1244,124.3745,124.0985,124.3572,4923.5819
2015-08-11 14:10:00,144.22,144.23,143.92,143.93,9280.951892501796,124.3659,124.3745,124.1072,124.1158,9280.9519
2015-08-11 14:15:00,143.95,144.0,143.9,143.98,4436.35244640476,124.133,124.1761,124.0899,124.1589,4436.3524
2015-08-11 14:20:00,144.0,144.04,143.91,143.96,12330.495435429277,124.1761,124.2106,124.0985,124.1416,12330.4954
2015-08-11 14:25:00,143.96,144.09,143.95,144.05,6196.532977741306,124.1416,124.2538,124.133,124.2193,6196.533
2015-08-11 14:30:00,144.06,144.11,144.0,144.01,8104.420966252948,124.2279,124.271,124.1761,124.1848,8104.421
2015-08-11 14:35:00,144.0,144.03,143.92,144.03,7484.870243101856,124.1761,124.202,124.1072,124.202,7484.8702
2015-08-11 14:40:00,144.04,144.05,144.0,144.03,6118.576264232229,124.2106,124.2193,124.1761,124.202,6118.5763
2015-08-11 14:45:00,144.05,144.07,144.02,144.07,11664.786131910963,124.2193,124.2365,124.1934,124.2365,11664.7861
2015-08-11 14:50:00,144.06,144.09,144.06,144.06,7778.23366499128,124.2279,124.2538,124.2279,124.2279,7778.2337
2015-08-11 14:55:00,144.07,144.27,144.07,144.22,7582.316134988204,124.2365,124.409,124.2365,124.3659,7582.3161
2015-08-11 15:00:00,144.22,144.29,144.15,144.21,9159.913837316648,124.3659,124.4262,124.3055,124.3572,9159.9138
2015-08-11 15:05:00,144.2,144.28,144.12,144.12,8476.766847881834,124.3486,124.4176,124.2796,124.2796,8476.7668
2015-08-11 15:10:00,144.12,144.41,144.08,144.38,9096.317571032929,124.2796,124.5297,124.2451,124.5038,9096.3176
2015-08-11 15:15:00,144.39,144.44,144.35,144.37,10680.069750743663,124.5125,124.5556,124.478,124.4952,10680.0698
2015-08-11 15:20:00,144.32,144.4,144.32,144.4,8868.601907887989,124.4521,124.5211,124.4521,124.5211,8868.6019
2015-08-11 15:25:00,144.42,144.65,144.4,144.65,8668.58139296338,124.5383,124.7367,124.5211,124.7367,8668.5814
2015-08-11 15:30:00,144.68,144.68,144.57,144.59,10826.751461688378,124.7625,124.7625,124.6677,124.6849,10826.7515
2015-08-11 15:35:00,144.59,144.87,144.59,144.85,14131.705815981126,124.6849,124.9264,124.6849,124.9091,14131.7058
2015-08-11 15:40:00,144.85,144.96,144.79,144.94,14713.303928608062,124.9091,125.004,124.8574,124.9867,14713.3039
2015-08-11 15:45:00,144.94,145.0,144.82,144.83,25979.0747769002,124.9867,125.0385,124.8833,124.8919,25979.0748
2015-08-11 15:50:00,144.8,145.01,144.79,145.01,34867.16586316545,124.866,125.0471,124.8574,125.0471,34867.1659
2015-08-11 15:55:00,145.0,145.03,144.88,144.93,49436.86531951995,125.0385,125.0643,124.935,124.9781,49436.8653
2015-08-12 09:30:00,144.57,144.58,142.89,142.98,30837.0089239922,124.6677,124.6763,123.219,123.2966,30837.0089
2015-08-12 09:35:00,143.0,143.13,142.62,143.04,15206.687865422096,123.3138,123.4259,122.9861,123.3483,15206.6879
2015-08-12 09:40:00,143.12,143.43,143.05,143.3,8185.454918453174,123.4173,123.6846,123.3569,123.5725,8185.4549
2015-08-12 09:45:00,143.33,143.8,143.33,143.76,11825.828290081034,123.5984,124.0037,123.5984,123.9692,11825.8283
2015-08-12 09:50:00,143.71,144.25,143.71,143.91,16596.57400759052,123.9261,124.3917,123.9261,124.0985,16596.574
2015-08-12 09:55:00,143.97,144.08,143.88,143.98,8612.165350292338,124.1503,124.2451,124.0727,124.1589,8612.1654
2015-08-12 10:00:00,143.92,144.11,143.92,144.07,6156.528874756385,124.1072,124.271,124.1072,124.2365,6156.5289
2015-08-12 10:05:00,144.04,144.06,143.73,143.8,17187.4038362909,124.2106,124.2279,123.9433,124.0037,17187.4038
2015-08-12 10:10:00,143.75,143.83,143.5,143.5,14306.082675146168,123.9606,124.0295,123.745,123.745,14306.0827
2015-08-12 10:15:00,143.52,143.55,143.31,143.31,5204.6363729613295,123.7622,123.7881,123.5811,123.5811,5204.6364
2015-08-12 10:20:00,143.31,143.46,142.74,142.76,6078.572161247307,123.5811,123.7105,123.0896,123.1068,6078.5722
2015-08-12 10:25:00,142.74,142.85,142.73,142.78,13775.771874038364,123.0896,123.1845,123.081,123.1241,13775.7719
2015-08-12 10:30:00,142.75,143.16,142.75,143.15,9947.686942250486,123.0982,123.4518,123.0982,123.4432,9947.6869
2015-08-12 10:35:00,143.12,143.14,142.96,143.06,12702.84131705816,123.4173,123.4345,123.2793,123.3655,12702.8413
2015-08-12 10:40:00,143.05,143.18,142.97,143.02,8587.547440763155,123.3569,123.469,123.2879,123.3311,8587.5474
2015-08-12 10:45:00,142.99,143.01,142.87,142.94,12913.119294286593,123.3052,123.3224,123.2017,123.2621,12913.1193
2015-08-12 10:50:00,142.87,142.94,142.69,142.69,21427.838752692584,123.2017,123.2621,123.0465,123.0465,21427.8388
2015-08-12 10:55:00,142.76,142.9,142.69,142.89,16456.046774028106,123.1068,123.2276,123.0465,123.219,16456.0468
2015-08-12 11:00:00,142.87,143.09,142.85,143.08,16036.51656580162,123.2017,123.3914,123.1845,123.3828,16036.5166
2015-08-12 11:05:00,143.01,143.14,142.89,143.1,13007.487947481792,123.3224,123.4345,123.219,123.4,13007.4879
2015-08-12 11:10:00,143.14,143.18,142.94,142.97,10310.801107805928,123.4345,123.469,123.2621,123.2879,10310.8011
2015-08-12 11:15:00,143.01,143.2,143.01,143.13,11032.926453995282,123.3224,123.4863,123.3224,123.4259,11032.9265
2015-08-12 11:20:00,143.14,143.15,142.84,142.84,7472.561288337265,123.4345,123.4432,123.1758,123.1758,7472.5613
2015-08-12 11:25:00,142.86,143.1,142.85,143.07,11026.771976612985,123.1931,123.4,123.1845,123.3742,11026.772
2015-08-12 11:30:00,143.0,143.08,142.76,142.77,16140.116935070262,123.3138,123.3828,123.1068,123.1155,16140.1169
2015-08-12 11:35:00,142.77,142.79,142.62,142.64,20638.014155297977,123.1155,123.1327,122.9861,123.0034,20638.0142
2015-08-12 11:40:00,142.64,142.68,142.47,142.47,21940.711867883885,123.0034,123.0379,122.8568,122.8568,21940.7119
2015-08-12 11:45:00,142.47,142.47,142.31,142.31,28264.43737819264,122.8568,122.8568,122.7188,122.7188,28264.4374
2015-08-12 11:50:00,142.31,142.35,142.15,142.22,14672.274079392757,122.7188,122.7533,122.5808,122.6412,14672.2741
2015-08-12 11:55:00,142.22,142.24,142.11,142.13,6769.925120525182,122.6412,122.6584,122.5463,122.5636,6769.9251
2015-08-12 12:00:00,142.1,142.19,142.05,142.14,9045.030259513796,122.5377,122.6153,122.4946,122.5722,9045.0303
2015-08-12 12:05:00,142.17,142.26,142.12,142.15,6625.294902041234,122.5981,122.6757,122.555,122.5808,6625.2949
2015-08-12 12:10:00,142.19,142.45,142.17,142.37,10655.451841214484,122.6153,122.8395,122.5981,122.7705,10655.4518
2015-08-12 12:15:00,142.37,142.54,142.37,142.5,5707.252025848805,122.7705,122.9171,122.7705,122.8826,5707.252
2015-08-12 12:20:00,142.5,142.56,142.44,142.55,8435.736998666529,122.8826,122.9344,122.8309,122.9258,8435.737
2015-08-12 12:25:00,142.55,142.74,142.47,142.73,10481.07498204944,122.9258,123.0896,122.8568,123.081,10481.075
2015-08-12 12:30:00,142.74,143.02,142.72,143.01,6678.63370602113,123.0896,123.3311,123.0724,123.3224,6678.6337
2015-08-12 12:35:00,143.01,143.07,143.01,143.07,9980.51082162273,123.3224,123.3742,123.3224,123.3742,9980.5108
2015-08-12 12:40:00,143.07,143.07,142.9,143.02,13316.237562826956,123.3742,123.3742,123.2276,123.3311,13316.2376
2015-08-12 12:45:00,143.06,143.07,142.8,142.84,14387.116627346391,123.3655,123.3742,123.1413,123.1758,14387.1166
2015-08-12 12:50:00,142.84,142.87,142.76,142.86,11455.533900912911,123.1758,123.2017,123.1068,123.1931,11455.5339
2015-08-12 12:55:00,142.86,142.89,142.77,142.87,19421.47912606421,123.1931,123.219,123.1155,123.2017,19421.4791
2015-08-12 13:00:00,142.89,143.05,142.88,142.92,43765.51441173453,123.219,123.3569,123.2103,123.2448,43765.5144
2015-08-12 13:05:00,142.92,143.0,142.82,142.83,32747.974151194994,123.2448,123.3138,123.1586,123.1672,32747.9742
2015-08-12 13:10:00,142.87,142.89,142.74,142.83,14134.783054672274,123.2017,123.219,123.0896,123.1672,14134.7831
2015-08-12 13:15:00,142.81,142.91,142.77,142.86,20514.924607652065,123.15,123.2362,123.1155,123.1931,20514.9246
2015-08-12 13:20:00,142.84,142.92,142.75,142.82,17738.22956200636,123.1758,123.2448,123.0982,123.1586,17738.2296
2015-08-12 13:25:00,142.82,142.83,142.64,142.65,16197.558723971688,123.1586,123.1672,123.0034,123.012,16197.5587
2015-08-12 13:30:00,142.65,142.74,142.48,142.49,21350.90778541389,123.012,123.0896,122.8654,122.874,21350.9078
2015-08-12 13:35:00,142.53,142.61,142.52,142.61,7898.245973946045,122.9085,122.9775,122.8999,122.9775,7898.246
2015-08-12 13:40:00,142.61,142.82,142.6,142.82,14575.853933736793,122.9775,123.1586,122.9689,123.1586,14575.8539
2015-08-12 13:45:00,142.82,142.89,142.79,142.87,13054.672274079392,123.1586,123.219,123.1327,123.2017,13054.6723
2015-08-12 13:50:00,142.85,143.06,142.78,143.06,24765.61698635757,123.1845,123.3655,123.1241,123.3655,24765.617
2015-08-12 13:55:00,143.07,143.1,142.95,143.08,56360.65237460252,123.3742,123.4,123.2707,123.3828,56360.6524
2015-08-12 14:00:00,143.08,143.12,142.95,143.01,26989.43481382705,123.3828,123.4173,123.2707,123.3224,26989.4348
2015-08-12 14:05:00,143.01,143.09,142.88,143.09,16823.263924505078,123.3224,123.3914,123.2103,123.3914,16823.2639
2015-08-12 14:10:00,143.11,143.25,143.09,143.1,6872.499743563442,123.4087,123.5294,123.3914,123.4,6872.4997
2015-08-12 14:15:00,143.1,143.14,142.9,143.13,34600.47184326597,123.4,123.4345,123.2276,123.4259,34600.4718
2015-08-12 14:20:00,143.11,143.13,142.9,143.02,56765.82213560365,123.4087,123.4259,123.2276,123.3311,56765.8221
2015-08-12 14:25:00,143.0,143.04,142.88,143.02,35526.720689301466,123.3138,123.3483,123.2103,123.3311,35526.7207
2015-08-12 14:30:00,143.03,143.03,142.71,142.72,22844.39429685096,123.3397,123.3397,123.0637,123.0724,22844.3943
2015-08-12 14:35:00,142.73,142.98,142.73,142.95,22676.17191506821,123.081,123.2966,123.081,123.2707,22676.1719
2015-08-12 14:40:00,142.96,143.22,142.94,143.19,9836.906349369166,123.2793,123.5035,123.2621,123.4777,9836.9063
2015-08-12 14:45:00,143.22,143.27,143.05,143.25,39807.15970868807,123.5035,123.5466,123.3569,123.5294,39807.1597
2015-08-12 14:50:00,143.29,143.37,143.24,143.32,12719.25325674428,123.5639,123.6329,123.5208,123.5898,12719.2533
2015-08-12 14:55:00,143.31,143.36,143.28,143.34,10241.050364139912,123.5811,123.6242,123.5553,123.607,10241.0504
2015-08-12 15:00:00,143.35,143.58,143.33,143.43,10070.7764898964,123.6156,123.814,123.5984,123.6846,10070.7765
2015-08-12 15:05:00,143.4,143.45,143.34,143.41,11891.47604882552,123.6587,123.7019,123.607,123.6674,11891.476
2015-08-12 15:10:00,143.41,143.41,143.25,143.32,18770.130269771256,123.6674,123.6674,123.5294,123.5898,18770.1303
2015-08-12 15:15:00,143.31,143.42,143.26,143.41,14387.116627346391,123.5811,123.676,123.538,123.6674,14387.1166
2015-08-12 15:20:00,143.42,143.71,143.41,143.69,7846.958662426915,123.676,123.9261,123.6674,123.9088,7846.9587
2015-08-12 15:25:00,143.71,143.9,143.64,143.9,15188.224433275209,123.9261,124.0899,123.8657,124.0899,15188.2244
2015-08-12 15:30:00,143.9,143.98,143.85,143.98,17028.413170581596,124.0899,124.1589,124.0468,124.1589,17028.4132
2015-08-12 15:35:00,143.99,144.0,143.93,143.97,19684.07016104216,124.1675,124.1761,124.1158,124.1503,19684.0702
2015-08-12 15:40:00,143.97,144.02,143.94,144.01,33137.75771874038,124.1503,124.1934,124.1244,124.1848,33137.7577
2015-08-12 15:45:00,144.02,144.12,143.99,144.05,32325.36670427736,124.1934,124.2796,124.1675,124.2193,32325.3667
2015-08-12 15:50:00,144.02,144.17,144.0,144.13,31911.99097343317,124.1934,124.3227,124.1761,124.2882,31911.991
2015-08-12 15:55:00,144.14,144.22,144.12,144.21,74564.57072520257,124.2969,124.3659,124.2796,124.3572,74564.5707
2015-08-13 09:30:00,144.07,144.29,143.79,144.01,12189.968201866855,124.2365,124.4262,123.9951,124.1848,12189.9682
2015-08-13 09:35:00,143.99,144.18,143.73,143.79,7820.289260436967,124.1675,124.3314,123.9433,123.9951,7820.2893
2015-08-13 09:40:00,143.53,143.68,143.34,143.34,18570.10975484665,123.7708,123.9002,123.607,123.607,18570.1098
2015-08-13 09:45:00,143.4,143.47,143.07,143.4,7506.410913939891,123.6587,123.7191,123.3742,123.6587,7506.4109
2015-08-13 09:50:00,143.52,143.79,143.52,143.71,2785.9267617191504,123.7622,123.9951,123.7622,123.9261,2785.9268
2015-08-13 09:55:00,143.79,143.92,143.66,143.8,2461.790952918248,123.9951,124.1072,123.8829,124.0037,2461.791
2015-08-13 10:00:00,143.71,143.82,143.66,143.66,1846.343214688686,123.9261,124.0209,123.8829,123.8829,1846.3432
2015-08-13 10:05:00,143.66,143.92,143.65,143.81,10575.44363524464,123.8829,124.1072,123.8743,124.0123,10575.4436
2015-08-13 10:10:00,143.88,143.9,143.71,143.76,3913.221868909632,124.0727,124.0899,123.9261,123.9692,3913.2219
2015-08-13 10:15:00,143.67,143.87,143.56,143.76,4338.906554518412,123.8916,124.064,123.7967,123.9692,4338.9066
2015-08-13 10:20:00,143.8,143.88,143.73,143.8,2154.067083803467,124.0037,124.0727,123.9433,124.0037,2154.0671
2015-08-13 10:25:00,143.77,144.04,143.77,143.96,2259.718945532876,123.9778,124.2106,123.9778,124.1416,2259.7189
2015-08-13 10:30:00,143.94,144.12,143.91,143.98,4308.134167606934,124.1244,124.2796,124.0985,124.1589,4308.1342
2015-08-13 10:35:00,143.89,144.22,143.89,144.22,6038.568058262385,124.0813,124.3659,124.0813,124.3659,6038.5681
2015-08-13 10:40:00,144.24,144.29,144.03,144.05,4584.059903579854,124.3831,124.4262,124.202,124.2193,4584.0599
2015-08-13 10:45:00,144.08,144.12,144.02,144.05,6888.911683249564,124.2451,124.2796,124.1934,124.2193,6888.9117
2015-08-13 10:50:00,144.01,144.13,143.91,143.99,9621.49964098882,124.1848,124.2882,124.0985,124.1675,9621.4996
2015-08-13 10:55:00,144.02,144.02,143.79,143.85,11386.808903477278,124.1934,124.1934,123.9951,124.0468,11386.8089
2015-08-13 11:00:00,143.87,143.92,143.69,143.83,6931.993024925633,124.064,124.1072,123.9088,124.0295,6931.993
2015-08-13 11:05:00,143.82,143.86,143.6,143.61,5070.263616781208,124.0209,124.0554,123.8312,123.8398,5070.2636
2015-08-13 11:10:00,143.64,143.77,143.55,143.77,2572.571545799569,123.8657,123.9778,123.7881,123.9778,2572.5715
2015-08-13 11:15:00,143.87,144.08,143.86,144.08,3521.386808903477,124.064,124.2451,124.0554,124.2451,3521.3868
2015-08-13 11:20:00,144.07,144.09,143.91,143.91,2353.061852497692,124.2365,124.2538,124.0985,124.0985,2353.0619
2015-08-13 11:25:00,143.94,143.98,143.83,143.87,4128.628577289978,124.1244,124.1589,124.0295,124.064,4128.6286
2015-08-13 11:30:00,143.93,143.99,143.82,143.99,2401.271925325674,124.1158,124.1675,124.0209,124.1675,2401.2719
2015-08-13 11:35:00,143.99,144.07,143.94,144.02,2766.437583341881,124.1675,124.2365,124.1244,124.1934,2766.4376
2015-08-13 11:40:00,144.03,144.25,144.03,144.2,3186.9935377987485,124.202,124.3917,124.202,124.3486,3186.9935
2015-08-13 11:45:00,144.24,144.38,144.22,144.36,3436.249871781721,124.3831,124.5038,124.3659,124.4866,3436.2499
2015-08-13 11:50:00,144.33,144.34,144.24,144.26,4172.73566519643,124.4607,124.4693,124.3831,124.4003,4172.7357
2015-08-13 11:55:00,144.22,144.24,144.03,144.1,2977.741306800697,124.3659,124.3831,124.202,124.2624,2977.7413
2015-08-13 12:00:00,144.11,144.39,144.1,144.33,1902.7592573597287,124.271,124.5125,124.2624,124.4607,1902.7593
2015-08-13 12:05:00,144.35,144.35,144.26,144.3,1538.6193455739049,124.478,124.478,124.4003,124.4348,1538.6193
2015-08-13 12:10:00,144.29,144.57,144.29,144.4,4001.436044722536,124.4262,124.6677,124.4262,124.5211,4001.436
2015-08-13 12:15:00,144.38,144.38,144.17,144.18,2779.772284336855,124.5038,124.5038,124.3227,124.3314,2779.7723
2015-08-13 12:20:00,144.2,144.22,144.04,144.04,4155.297979279926,124.3486,124.3659,124.2106,124.2106,4155.298
2015-08-13 12:25:00,144.09,144.31,144.06,144.28,6872.499743563442,124.2538,124.4435,124.2279,124.4176,6872.4997
2015-08-13 12:30:00,144.29,144.34,144.23,144.23,1128.3208534208636,124.4262,124.4693,124.3745,124.3745,1128.3209
2015-08-13 12:35:00,144.36,144.36,144.18,144.18,1743.7685916504256,124.4866,124.4866,124.3314,124.3314,1743.7686
2015-08-13 12:40:00,144.17,144.22,144.09,144.09,1025.7462303826032,124.3227,124.3659,124.2538,124.2538,1025.7462
2015-08-13 12:45:00,144.15,144.18,144.07,144.11,2000.2051492460764,124.3055,124.3314,124.2365,124.271,2000.2051
2015-08-13 12:50:00,144.19,144.26,144.16,144.17,2564.365575956508,124.34,124.4003,124.3141,124.3227,2564.3656
2015-08-13 12:55:00,144.25,144.25,144.13,144.14,923.171607344343,124.3917,124.3917,124.2882,124.2969,923.1716
2015-08-13 13:00:00,144.17,144.25,144.13,144.2,4239.4091701713,124.3227,124.3917,124.2882,124.3486,4239.4092
2015-08-13 13:05:00,144.2,144.27,144.08,144.19,4797.415119499436,124.3486,124.409,124.2451,124.34,4797.4151
2015-08-13 13:10:00,144.25,144.3,144.23,144.27,2252.5387219201966,124.3917,124.4348,124.3745,124.409,2252.5387
2015-08-13 13:15:00,144.25,144.25,144.05,144.05,3951.174479433788,124.3917,124.3917,124.2193,124.2193,3951.1745
2015-08-13 13:20:00,144.1,144.22,144.1,144.22,1230.895476459124,124.2624,124.3659,124.2624,124.3659,1230.8955
2015-08-13 13:25:00,144.21,144.21,144.12,144.13,3297.774130680069,124.3572,124.3572,124.2796,124.2882,3297.7741
2015-08-13 13:30:00,144.14,144.18,144.1,144.1,2872.089445071289,124.2969,124.3314,124.2624,124.2624,2872.0894
2015-08-13 13:35:00,144.09,144.09,144.01,144.03,1496.5637501282183,124.2538,124.2538,124.1848,124.202,1496.5638
2015-08-13 13:40:00,144.02,144.07,143.94,143.94,2872.089445071289,124.1934,124.2365,124.1244,124.1244,2872.0894
2015-08-13 13:45:00,144.02,144.12,144.01,144.12,3152.11816596574,124.1934,124.2796,124.1848,124.2796,3152.1182
2015-08-13 13:50:00,144.07,144.13,143.83,143.96,4258.898348548569,124.2365,124.2882,124.0295,124.1416,4258.8983
2015-08-13 13:55:00,143.94,144.03,143.93,144.03,1557.082777720792,124.1244,124.202,124.1158,124.202,1557.0828
2015-08-13 14:00:00,144.04,144.13,143.95,144.1,1949.9435839573289,124.2106,124.2882,124.133,124.2624,1949.9436
2015-08-13 14:05:00,144.07,144.15,144.07,144.12,1641.1939686121652,124.2365,124.3055,124.2365,124.2796,1641.194
2015-08-13 14:10:00,144.12,144.18,144.07,144.15,3814.7502307929017,124.2796,124.3314,124.2365,124.3055,3814.7502
2015-08-13 14:15:00,144.17,144.2,144.12,144.17,4735.87034567648,124.3227,124.3486,124.2796,124.3227,4735.8703
2015-08-13 14:20:00,144.21,144.36,144.13,144.26,21803.261873012616,124.3572,124.4866,124.2882,124.4003,21803.2619
2015-08-13 14:25:00,144.26,144.4,144.24,144.29,7143.2967483844495,124.4003,124.5211,124.3831,124.4262,7143.2967
2015-08-13 14:30:00,144.29,144.36,144.27,144.28,5231.305774951277,124.4262,124.4866,124.409,124.4176,5231.3058
2015-08-13 14:35:00,144.29,144.32,144.26,144.29,5136.937121756077,124.4262,124.4521,124.4003,124.4262,5136.9371
2015-08-13 14:40:00,144.26,144.27,144.21,144.21,4570.72520258488,124.4003,124.409,124.3572,124.3572,4570.7252
2015-08-13 14:45:00,144.24,144.3,144.2,144.27,14816.904297876705,124.3831,124.4348,124.3486,124.409,14816.9043
2015-08-13 14:50:00,144.28,144.33,144.27,144.33,2494.6148322904914,124.4176,124.4607,124.409,124.4607,2494.6148
2015-08-13 14:55:00,144.33,144.35,144.25,144.25,3693.7121756077545,124.4607,124.478,124.3917,124.3917,3693.7122
2015-08-13 15:00:00,144.27,144.35,144.23,144.23,5684.685608780387,124.409,124.478,124.3745,124.3745,5684.6856
2015-08-13 15:05:00,144.23,144.23,144.05,144.13,6493.999384552261,124.3745,124.3745,124.2193,124.2882,6493.9994
2015-08-13 15:10:00,144.1,144.12,143.95,144.1,6380.141552979792,124.2624,124.2796,124.133,124.2624,6380.1416
2015-08-13 15:15:00,144.07,144.15,144.04,144.1,3692.686429377372,124.2365,124.3055,124.2106,124.2624,3692.6864
2015-08-13 15:20:00,144.1,144.13,143.96,143.98,6998.666529900503,124.2624,124.2882,124.1416,124.1589,6998.6665
2015-08-13 15:25:00,143.96,144.06,143.95,143.95,6977.125859062468,124.1416,124.2279,124.133,124.133,6977.1259
2015-08-13 15:30:00,143.94,143.94,143.7,143.73,9848.189557903372,124.1244,124.1244,123.9174,123.9433,9848.1896
2015-08-13 15:35:00,143.75,143.79,143.61,143.79,14692.78900400041,123.9606,123.9951,123.8398,123.9951,14692.789
2015-08-13 15:40:00,143.76,143.91,143.68,143.75,11746.845830341574,123.9692,124.0985,123.9002,123.9606,11746.8458
2015-08-13 15:45:00,143.76,143.92,143.67,143.86,19816.39142476152,123.9692,124.1072,123.8916,124.0554,19816.3914
2015-08-13 15:50:00,143.85,143.93,143.78,143.91,16339.111703764487,124.0468,124.1158,123.9864,124.0985,16339.1117
2015-08-13 15:55:00,143.91,143.99,143.8,143.98,103821.93045440558,124.0985,124.1675,124.0037,124.1589,103821.9305
2015-08-14 09:30:00,143.71,143.79,143.21,143.63,14768.694225048725,123.9261,123.9951,123.4949,123.8571,14768.6942
2015-08-14 09:35:00,143.35,143.86,143.35,143.64,16860.19078879885,123.6156,124.0554,123.6156,123.8657,16860.1908
2015-08-14 09:40:00,143.61,144.06,143.61,144.06,1230.895476459124,123.8398,124.2279,123.8398,124.2279,1230.8955
2015-08-14 09:45:00,144.01,144.02,143.72,143.74,3253.6670427736176,124.1848,124.1934,123.9347,123.9519,3253.667
2015-08-14 09:50:00,143.78,144.15,143.78,144.15,2872.089445071289,123.9864,124.3055,123.9864,124.3055,2872.0894
2015-08-14 09:55:00,144.15,144.29,144.15,144.28,3694.737921838137,124.3055,124.4262,124.3055,124.4176,3694.7379
2015-08-14 10:00:00,144.19,144.23,144.14,144.22,1472.9715868294184,124.34,124.3745,124.2969,124.3659,1472.9716
2015-08-14 10:05:00,144.21,144.21,143.95,144.07,1641.1939686121652,124.3572,124.3572,124.133,124.2365,1641.194
2015-08-14 10:10:00,144.1,144.11,143.96,144.08,4769.719971279105,124.2624,124.271,124.1416,124.2451,4769.72
2015-08-14 10:15:00,144.14,144.28,144.14,144.27,1296.5432352036105,124.2969,124.4176,124.2969,124.409,1296.5432
2015-08-14 10:20:00,144.25,144.28,144.03,144.2,4000.410298492153,124.3917,124.4176,124.202,124.3486,4000.4103
2015-08-14 10:25:00,144.14,144.14,144.02,144.09,3077.2386911478097,124.2969,124.2969,124.1934,124.2538,3077.2387
2015-08-14 10:30:00,144.13,144.25,144.02,144.05,5762.6423222894655,124.2882,124.3917,124.1934,124.2193,5762.6423
2015-08-14 10:35:00,144.07,144.12,144.04,144.12,5385.167709508667,124.2365,124.2796,124.2106,124.2796,5385.1677
2015-08-14 10:40:00,144.13,144.23,144.12,144.19,1800.1846343214688,124.2882,124.3745,124.2796,124.34,1800.1846
2015-08-14 10:45:00,144.16,144.16,143.92,144.1,10160.016411939683,124.3141,124.3141,124.1072,124.2624,10160.0164
2015-08-14 10:50:00,144.06,144.18,144.06,144.12,3166.4786131910964,124.2279,124.3314,124.2279,124.2796,3166.4786
2015-08-14 10:55:00,144.12,144.22,144.07,144.19,10097.445891886347,124.2796,124.3659,124.2365,124.34,10097.4459
2015-08-14 11:00:00,144.15,144.2,144.1,144.13,18463.43214688686,124.3055,124.3486,124.2624,124.2882,18463.4321
2015-08-14 11:05:00,144.15,144.17,143.9,143.99,27767.97620268745,124.3055,124.3227,124.0899,124.1675,27767.9762
2015-08-14 11:10:00,143.94,144.16,143.9,144.03,11057.544363524465,124.1244,124.3141,124.0899,124.202,11057.5444
2015-08-14 11:15:00,144.04,144.07,143.9,144.07,3278.2849523028003,124.2106,124.2365,124.0899,124.2365,3278.285
2015-08-14 11:20:00,144.07,144.12,144.01,144.1,4410.708790645194,124.2365,124.2796,124.1848,124.2624,4410.7088
2015-08-14 11:25:00,144.09,144.12,144.06,144.06,1128.3208534208636,124.2538,124.2796,124.2279,124.2279,1128.3209
2015-08-14 11:30:00,144.06,144.1,144.06,144.1,5641.604267104318,124.2279,124.2624,124.2279,124.2624,5641.6043
2015-08-14 11:35:00,144.1,144.34,144.09,144.33,4428.146476561698,124.2624,124.4693,124.2538,124.4607,4428.1465
2015-08-14 11:40:00,144.3,144.5,144.3,144.5,2461.790952918248,124.4348,124.6073,124.4348,124.6073,2461.791
2015-08-14 11:45:00,144.47,144.49,144.29,144.29,2343.8301364242484,124.5814,124.5987,124.4262,124.4262,2343.8301
2015-08-14 11:50:00,144.29,144.36,144.29,144.36,2051.4924607652065,124.4262,124.4866,124.4262,124.4866,2051.4925
2015-08-14 11:55:00,144.49,144.51,144.42,144.45,3077.2386911478097,124.5987,124.6159,124.5383,124.5642,3077.2387
2015-08-14 12:00:00,144.43,144.49,144.38,144.38,2000.2051492460764,124.5469,124.5987,124.5038,124.5038,2000.2051
2015-08-14 12:05:00,144.38,144.41,144.25,144.25,923.171607344343,124.5038,124.5297,124.3917,124.3917,923.1716
2015-08-14 12:10:00,144.27,144.29,144.25,144.29,3282.3879372243305,124.409,124.4262,124.3917,124.4262,3282.3879
2015-08-14 12:15:00,144.29,144.43,144.24,144.43,5230.280028720894,124.4262,124.5469,124.3831,124.5469,5230.28
2015-08-14 12:20:00,144.44,144.48,144.37,144.37,5304.133757308442,124.5556,124.5901,124.4952,124.4952,5304.1338
2015-08-14 12:25:00,144.38,144.48,144.37,144.46,4935.890860601087,124.5038,124.5901,124.4952,124.5728,4935.8909
2015-08-14 12:30:00,144.46,144.68,144.45,144.63,8441.891476048826,124.5728,124.7625,124.5642,124.7194,8441.8915
2015-08-14 12:35:00,144.63,144.64,144.52,144.54,3654.733818853216,124.7194,124.728,124.6246,124.6418,3654.7338
2015-08-14 12:40:00,144.54,144.58,144.5,144.58,2244.332752077136,124.6418,124.6763,124.6073,124.6763,2244.3328
2015-08-14 12:45:00,144.57,144.57,144.34,144.37,5178.992717201764,124.6677,124.6677,124.4693,124.4952,5178.9927
2015-08-14 12:50:00,144.34,144.42,144.34,144.36,2912.0935480562107,124.4693,124.5383,124.4693,124.4866,2912.0935
2015-08-14 12:55:00,144.41,144.43,144.35,144.38,9505.590316955584,124.5297,124.5469,124.478,124.5038,9505.5903
2015-08-14 13:00:00,144.43,144.48,144.41,144.48,5012.821827879782,124.5469,124.5901,124.5297,124.5901,5012.8218
2015-08-14 13:05:00,144.48,144.52,144.46,144.46,2461.790952918248,124.5901,124.6246,124.5728,124.5728,2461.791
2015-08-14 13:10:00,144.45,144.63,144.41,144.63,3806.544260949841,124.5642,124.7194,124.5297,124.7194,3806.5443
2015-08-14 13:15:00,144.61,144.64,144.5,144.5,2600.266694019899,124.7022,124.728,124.6073,124.6073,2600.2667
2015-08-14 13:20:00,144.52,144.59,144.47,144.47,2873.115191301672,124.6246,124.6849,124.5814,124.5814,2873.1152
2015-08-14 13:25:00,144.51,144.52,144.47,144.51,2340.752897733101,124.6159,124.6246,124.5814,124.6159,2340.7529
2015-08-14 13:30:00,144.57,144.68,144.57,144.59,3112.1140629808183,124.6677,124.7625,124.6677,124.6849,3112.1141
2015-08-14 13:35:00,144.59,144.63,144.48,144.53,2692.583854754333,124.6849,124.7194,124.5901,124.6332,2692.5839
2015-08-14 13:40:00,144.52,144.52,144.36,144.36,3491.640168222382,124.6246,124.6246,124.4866,124.4866,3491.6402
2015-08-14 13:45:00,144.35,144.42,144.27,144.35,23979.8953738845,124.478,124.5383,124.409,124.478,23979.8954
2015-08-14 13:50:00,144.42,144.45,144.36,144.4,2256.6417068417272,124.5383,124.5642,124.4866,124.5211,2256.6417
2015-08-14 13:55:00,144.43,144.54,144.41,144.53,6465.278490101548,124.5469,124.6418,124.5297,124.6332,6465.2785
2015-08-14 14:00:00,144.5,144.51,144.4,144.45,3333.6752487434605,124.6073,124.6159,124.5211,124.5642,3333.6752
2015-08-14 14:05:00,144.46,144.47,144.38,144.44,1797.107395630321,124.5728,124.5814,124.5038,124.5556,1797.1074
2015-08-14 14:10:00,144.44,144.49,144.41,144.46,3496.7688993742945,124.5556,124.5987,124.5297,124.5728,3496.7689
2015-08-14 14:15:00,144.46,144.46,144.37,144.4,3183.9162991076005,124.5728,124.5728,124.4952,124.5211,3183.9163
2015-08-14 14:20:00,144.39,144.41,144.29,144.32,2583.8547543337777,124.5125,124.5297,124.4262,124.4521,2583.8548
2015-08-14 14:25:00,144.32,144.33,144.25,144.28,4561.4934865114365,124.4521,124.4607,124.3917,124.4176,4561.4935
2015-08-14 14:30:00,144.26,144.47,144.23,144.41,4503.025951379628,124.4003,124.5814,124.3745,124.5297,4503.026
2015-08-14 14:35:00,144.42,144.48,144.4,144.42,3170.5815981126266,124.5383,124.5901,124.5211,124.5383,3170.5816
2015-08-14 14:40:00,144.44,144.49,144.41,144.45,7644.886655041542,124.5556,124.5987,124.5297,124.5642,7644.8867
2015-08-14 14:45:00,144.45,144.47,144.41,144.47,2260.744691763258,124.5642,124.5814,124.5297,124.5814,2260.7447
2015-08-14 14:50:00,144.45,144.45,144.35,144.4,3570.622627961842,124.5642,124.5642,124.478,124.5211,3570.6226
2015-08-14 14:55:00,144.43,144.43,144.39,144.39,2113.037234588163,124.5469,124.5469,124.5125,124.5125,2113.0372
2015-08-14 15:00:00,144.39,144.58,144.39,144.58,5730.844189147605,124.5125,124.6763,124.5125,124.6763,5730.8442
2015-08-14 15:05:00,144.6,144.63,144.58,144.59,2718.227510513899,124.6935,124.7194,124.6763,124.6849,2718.2275
2015-08-14 15:10:00,144.59,144.65,144.59,144.62,3906.0416452969534,124.6849,124.7367,124.6849,124.7108,3906.0416
2015-08-14 15:15:00,144.63,144.65,144.6,144.61,4168.6326802749,124.7194,124.7367,124.6935,124.7022,4168.6327
2015-08-14 15:20:00,144.62,144.7,144.59,144.67,25807.77515642629,124.7108,124.7798,124.6849,124.7539,25807.7752
2015-08-14 15:25:00,144.65,144.65,144.53,144.56,9012.206380141552,124.7367,124.7367,124.6332,124.659,9012.2064
2015-08-14 15:30:00,144.56,144.61,144.49,144.49,11130.372345881628,124.659,124.7022,124.5987,124.5987,11130.3723
2015-08-14 15:35:00,144.55,144.65,144.55,144.62,30534.41378602933,124.6504,124.7367,124.6504,124.7108,30534.4138
2015-08-14 15:40:00,144.61,144.69,144.57,144.68,4311.211406298082,124.7022,124.7712,124.6677,124.7625,4311.2114
2015-08-14 15:45:00,144.68,144.76,144.61,144.7,14481.485280541594,124.7625,124.8315,124.7022,124.7798,14481.4853
2015-08-14 15:50:00,144.68,144.69,144.57,144.6,18590.624679454304,124.7625,124.7712,124.6677,124.6935,18590.6247
2015-08-14 15:55:00,144.57,144.64,144.53,144.59,40132.32126371936,124.6677,124.728,124.6332,124.6849,40132.3213
2015-08-17 09:30:00,143.94,143.94,143.31,143.32,31958.149553800387,124.1244,124.1244,123.5811,123.5898,31958.1496
2015-08-17 09:35:00,143.52,144.06,143.32,143.92,13861.9345573905,123.7622,124.2279,123.5898,124.1072,13861.9346
2015-08-17 09:40:00,144.06,144.06,143.82,143.97,4139.911785824187,124.2279,124.2279,124.0209,124.1503,4139.9118
2015-08-17 09:45:00,143.88,143.99,143.67,143.99,9194.789209149656,124.0727,124.1675,123.8916,124.1675,9194.7892
2015-08-17 09:50:00,143.89,144.16,143.88,144.15,3645.502102779772,124.0813,124.3141,124.0727,124.3055,3645.5021
2015-08-17 09:55:00,144.03,144.03,143.54,143.7,15388.244948199816,124.202,124.202,123.7795,123.9174,15388.2449
2015-08-17 10:00:00,143.74,143.83,143.61,143.83,1748.8973228023383,123.9519,124.0295,123.8398,124.0295,1748.8973
2015-08-17 10:05:00,143.8,143.84,143.71,143.83,1878.1413478305467,124.0037,124.0382,123.9261,124.0295,1878.1413
2015-08-17 10:10:00,143.81,143.88,143.73,143.84,16182.172530515949,124.0123,124.0727,123.9433,124.0382,16182.1725
2015-08-17 10:15:00,143.83,144.14,143.79,144.1,23337.77823366499,124.0295,124.2969,123.9951,124.2624,23337.7782
2015-08-17 10:20:00,144.14,144.24,144.14,144.19,1495.5380038978356,124.2969,124.3831,124.2969,124.34,1495.538
2015-08-17 10:25:00,144.16,144.2,143.94,144.01,9248.128013129552,124.3141,124.3486,124.1244,124.1848,9248.128
2015-08-17 10:30:00,143.96,144.17,143.89,144.08,3590.111806339112,124.1416,124.3227,124.0813,124.2451,3590.1118
2015-08-17 10:35:00,144.09,144.15,143.88,143.88,2974.6640681095496,124.2538,124.3055,124.0727,124.0727,2974.6641
2015-08-17 10:40:00,143.87,143.94,143.87,143.94,2938.7629500461585,124.064,124.1244,124.064,124.1244,2938.763
2015-08-17 10:45:00,143.94,144.07,143.9,143.9,3687.557698225459,124.1244,124.2365,124.0899,124.0899,3687.5577
2015-08-17 10:50:00,143.94,144.09,143.94,144.05,3758.3341881218585,124.1244,124.2538,124.1244,124.2193,3758.3342
2015-08-17 10:55:00,144.1,144.17,144.05,144.07,9590.72725407734,124.2624,124.3227,124.2193,124.2365,9590.7273
2015-08-17 11:00:00,144.1,144.42,144.07,144.4,5948.302389988717,124.2624,124.5383,124.2365,124.5211,5948.3024
2015-08-17 11:05:00,144.36,144.42,144.32,144.38,3948.09724074264,124.4866,124.5383,124.4521,124.5038,3948.0972
2015-08-17 11:10:00,144.42,144.47,144.26,144.26,2120.217458200841,124.5383,124.5814,124.4003,124.4003,2120.2175
2015-08-17 11:15:00,144.23,144.34,144.14,144.34,5066.160631859678,124.3745,124.4693,124.2969,124.4693,5066.1606
2015-08-17 11:20:00,144.3,144.31,144.05,144.15,4205.559544568673,124.4348,124.4435,124.2193,124.3055,4205.5595
2015-08-17 11:25:00,144.17,144.2,144.04,144.11,5929.83895784183,124.3227,124.3486,124.2106,124.271,5929.839
2015-08-17 11:30:00,144.12,144.2,144.03,144.08,7138.168017232536,124.2796,124.3486,124.202,124.2451,7138.168
2015-08-17 11:35:00,144.2,144.21,144.06,144.06,1641.1939686121652,124.3486,124.3572,124.2279,124.2279,1641.194
2015-08-17 11:40:00,144.07,144.18,144.06,144.14,3487.537183300851,124.2365,124.3314,124.2279,124.2969,3487.5372
2015-08-17 11:45:00,144.11,144.24,144.11,144.17,1333.4700994973844,124.271,124.3831,124.271,124.3227,1333.4701
2015-08-17 11:50:00,144.25,144.25,143.94,143.94,13610.626730946764,124.3917,124.3917,124.1244,124.1244,13610.6267
2015-08-17 11:55:00,143.92,144.04,143.9,144.0,5513.385988306492,124.1072,124.2106,124.0899,124.1761,5513.386
2015-08-17 12:00:00,144.12,144.12,144.05,144.07,2205.354395322597,124.2796,124.2796,124.2193,124.2365,2205.3544
2015-08-17 12:05:00,144.08,144.26,144.08,144.26,1128.3208534208636,124.2451,124.4003,124.2451,124.4003,1128.3209
2015-08-17 12:10:00,144.28,144.28,144.16,144.16,2408.4521489383524,124.4176,124.4176,124.3141,124.3141,2408.4521
2015-08-17 12:15:00,144.19,144.25,143.94,143.94,4560.467740281054,124.34,124.3917,124.1244,124.1244,4560.4677
2015-08-17 12:20:00,143.99,144.11,143.98,144.11,1948.9178377269463,124.1675,124.271,124.1589,124.271,1948.9178
2015-08-17 12:25:00,144.07,144.27,144.07,144.07,4485.588265463124,124.2365,124.409,124.2365,124.2365,4485.5883
2015-08-17 12:30:00,144.04,144.11,144.01,144.11,3692.686429377372,124.2106,124.271,124.1848,124.271,3692.6864
2015-08-17 12:35:00,144.15,144.29,144.15,144.25,1641.1939686121652,124.3055,124.4262,124.3055,124.3917,1641.194
2015-08-17 12:40:00,144.26,144.29,144.21,144.24,2564.365575956508,124.4003,124.4262,124.3572,124.3831,2564.3656
2015-08-17 12:45:00,144.29,144.37,144.29,144.33,3469.073751153964,124.4262,124.4952,124.4262,124.4607,3469.0738
2015-08-17 12:50:00,144.34,144.36,144.23,144.3,2461.790952918248,124.4693,124.4866,124.3745,124.4348,2461.791
2015-08-17 12:55:00,144.38,144.46,144.36,144.46,3487.537183300851,124.5038,124.5728,124.4866,124.5728,3487.5372
2015-08-17 13:00:00,144.44,144.5,144.41,144.49,1815.570827777208,124.5556,124.6073,124.5297,124.5987,1815.5708
2015-08-17 13:05:00,144.46,144.49,144.41,144.45,1846.343214688686,124.5728,124.5987,124.5297,124.5642,1846.3432
2015-08-17 13:10:00,144.49,144.49,144.42,144.43,3918.350600061545,124.5987,124.5987,124.5383,124.5469,3918.3506
2015-08-17 13:15:00,144.46,144.52,144.4,144.43,4012.719253256744,124.5728,124.6246,124.5211,124.5469,4012.7193
2015-08-17 13:20:00,144.44,144.55,144.42,144.53,5136.937121756077,124.5556,124.6504,124.5383,124.6332,5136.9371
2015-08-17 13:25:00,144.53,144.53,144.38,144.39,13425.992409477894,124.6332,124.6332,124.5038,124.5125,13425.9924
2015-08-17 13:30:00,144.4,144.45,144.37,144.45,1948.9178377269463,124.5211,124.5642,124.4952,124.5642,1948.9178
2015-08-17 13:35:00,144.45,144.5,144.4,144.42,4493.794235306185,124.5642,124.6073,124.5211,124.5383,4493.7942
2015-08-17 13:40:00,144.41,144.5,144.41,144.48,2051.4924607652065,124.5297,124.6073,124.5297,124.5901,2051.4925
2015-08-17 13:45:00,144.44,144.53,144.38,144.52,5353.369576366807,124.5556,124.6332,124.5038,124.6246,5353.3696
2015-08-17 13:50:00,144.51,144.54,144.42,144.49,1948.9178377269463,124.6159,124.6418,124.5383,124.5987,1948.9178
2015-08-17 13:55:00,144.52,144.54,144.44,144.44,2154.067083803467,124.6246,124.6418,124.5556,124.5556,2154.0671
2015-08-17 14:00:00,144.47,144.6,144.47,144.55,4554.313262898759,124.5814,124.6935,124.5814,124.6504,4554.3133
2015-08-17 14:05:00,144.53,144.6,144.38,144.44,8715.76571956098,124.6332,124.6935,124.5038,124.5556,8715.7657
2015-08-17 14:10:00,144.44,144.46,144.44,144.45,1329.367114575854,124.5556,124.5728,124.5556,124.5642,1329.3671
2015-08-17 14:15:00,144.41,144.41,144.34,144.4,1641.1939686121652,124.5297,124.5297,124.4693,124.5211,1641.194
2015-08-17 14:20:00,144.37,144.42,144.31,144.42,5043.59421479126,124.4952,124.5383,124.4435,124.5383,5043.5942
2015-08-17 14:25:00,144.38,144.38,144.28,144.3,2051.4924607652065,124.5038,124.5038,124.4176,124.4348,2051.4925
2015-08-17 14:30:00,144.29,144.44,144.29,144.44,5454.918453174684,124.4262,124.5556,124.4262,124.5556,5454.9185
2015-08-17 14:35:00,144.48,144.5,144.43,144.48,1743.7685916504256,124.5901,124.6073,124.5469,124.5901,1743.7686
2015-08-17 14:40:00,144.5,144.51,144.45,144.46,2581.8032618730126,124.6073,124.6159,124.5642,124.5728,2581.8033
2015-08-17 14:45:00,144.46,144.51,144.44,144.48,11076.00779567135,124.5728,124.6159,124.5556,124.5901,11076.0078
2015-08-17 14:50:00,144.47,144.48,144.42,144.45,3590.111806339112,124.5814,124.5901,124.5383,124.5642,3590.1118
2015-08-17 14:55:00,144.45,144.64,144.45,144.59,4771.77146373987,124.5642,124.728,124.5642,124.6849,4771.7715
2015-08-17 15:00:00,144.6,144.62,144.56,144.62,3692.686429377372,124.6935,124.7108,124.659,124.7108,3692.6864
2015-08-17 15:05:00,144.65,144.65,144.57,144.63,5904.195302082265,124.7367,124.7367,124.6677,124.7194,5904.1953
2015-08-17 15:10:00,144.63,144.66,144.54,144.55,6458.098266488871,124.7194,124.7453,124.6418,124.6504,6458.0983
2015-08-17 15:15:00,144.54,144.59,144.48,144.57,7023.284439429684,124.6418,124.6849,124.5901,124.6677,7023.2844
2015-08-17 15:20:00,144.6,144.6,144.52,144.54,2588.983485485691,124.6935,124.6935,124.6246,124.6418,2588.9835
2015-08-17 15:25:00,144.53,144.54,144.47,144.53,5956.508359831777,124.6332,124.6418,124.5814,124.6332,5956.5084
2015-08-17 15:30:00,144.53,144.68,144.52,144.68,10415.427223304954,124.6332,124.7625,124.6246,124.7625,10415.4272
2015-08-17 15:35:00,144.67,144.69,144.6,144.61,9936.40373371628,124.7539,124.7712,124.6935,124.7022,9936.4037
2015-08-17 15:40:00,144.61,144.78,144.61,144.78,9749.717919786644,124.7022,124.8488,124.7022,124.8488,9749.7179
2015-08-17 15:45:00,144.77,144.77,144.62,144.62,8830.649297363832,124.8401,124.8401,124.7108,124.7108,8830.6493
2015-08-17 15:50:00,144.64,144.8,144.64,144.78,13566.519643040312,124.728,124.866,124.728,124.8488,13566.5196
2015-08-17 15:55:00,144.79,144.92,144.78,144.88,32033.02902861832,124.8574,124.9695,124.8488,124.935,32033.029
2015-08-18 09:30:00,144.38,144.55,144.09,144.37,28790.64519437891,124.5038,124.6504,124.2538,124.4952,28790.6452
2015-08-18 09:35:00,144.44,144.74,144.21,144.21,10843.1634013745,124.5556,124.8143,124.3572,124.3572,10843.1634
2015-08-18 09:40:00,144.29,144.35,144.06,144.16,15421.06882757206,124.4262,124.478,124.2279,124.3141,15421.0688
2015-08-18 09:45:00,144.1,144.68,144.1,144.68,7465.381064724586,124.2624,124.7625,124.2624,124.7625,7465.3811
2015-08-18 09:50:00,144.74,144.74,144.49,144.59,7496.153451636065,124.8143,124.8143,124.5987,124.6849,7496.1535
2015-08-18 09:55:00,144.64,144.71,144.29,144.29,6128.833726536055,124.728,124.7884,124.4262,124.4262,6128.8337
2015-08-18 10:00:00,144.31,144.46,144.23,144.25,15785.208739357882,124.4435,124.5728,124.3745,124.3917,15785.2087
2015-08-18 10:05:00,144.25,144.3,144.0,144.02,27866.447840804183,124.3917,124.4348,124.1761,124.1934,27866.4478
2015-08-18 10:10:00,144.03,144.03,143.9,143.99,14320.443122371526,124.202,124.202,124.0899,124.1675,14320.4431
2015-08-18 10:15:00,143.97,143.97,143.85,143.93,6650.9385578008,124.1503,124.1503,124.0468,124.1158,6650.9386
2015-08-18 10:20:00,143.98,144.19,143.98,144.19,6087.803877320751,124.1589,124.34,124.1589,124.34,6087.8039
2015-08-18 10:25:00,144.16,144.17,144.07,144.07,5128.731151913016,124.3141,124.3227,124.2365,124.2365,5128.7312
2015-08-18 10:30:00,144.04,144.04,143.72,143.76,5766.745307210996,124.2106,124.2106,123.9347,123.9692,5766.7453
2015-08-18 10:35:00,143.78,143.8,143.57,143.57,5078.469586624269,123.9864,124.0037,123.8053,123.8053,5078.4696
2015-08-18 10:40:00,143.57,143.85,143.57,143.85,10753.923479331212,123.8053,124.0468,123.8053,124.0468,10753.9235
2015-08-18 10:45:00,143.82,143.84,143.71,143.84,7581.290388757821,124.0209,124.0382,123.9261,124.0382,7581.2904
2015-08-18 10:50:00,143.83,144.07,143.78,144.07,16919.68407016104,124.0295,124.2365,123.9864,124.2365,16919.6841
2015-08-18 10:55:00,144.08,144.31,144.08,144.28,6154.47738229562,124.2451,124.4435,124.2451,124.4176,6154.4774
2015-08-18 11:00:00,144.31,144.4,144.25,144.35,19076.828392655658,124.4435,124.5211,124.3917,124.478,19076.8284
2015-08-18 11:05:00,144.36,144.6,144.36,144.56,2666.9401989947687,124.4866,124.6935,124.4866,124.659,2666.9402
2015-08-18 11:10:00,144.55,144.55,144.3,144.35,9626.628372140733,124.6504,124.6504,124.4348,124.478,9626.6284
2015-08-18 11:15:00,144.36,144.36,144.04,144.05,9564.057852087391,124.4866,124.4866,124.2106,124.2193,9564.0579
2015-08-18 11:20:00,144.05,144.05,143.84,143.85,11824.80254385065,124.2193,124.2193,124.0382,124.0468,11824.8025
2015-08-18 11:25:00,143.85,143.85,143.66,143.69,20319.00707764899,124.0468,124.0468,123.8829,123.9088,20319.0071
2015-08-18 11:30:00,143.7,143.72,143.54,143.62,13590.111806339111,123.9174,123.9347,123.7795,123.8485,13590.1118
2015-08-18 11:35:00,143.61,143.66,143.49,143.5,2581.8032618730126,123.8398,123.8829,123.7364,123.745,2581.8033
2015-08-18 11:40:00,143.52,143.65,143.47,143.57,9851.266796594522,123.7622,123.8743,123.7191,123.8053,9851.2668
2015-08-18 11:45:00,143.55,143.56,143.47,143.47,7751.564263001333,123.7881,123.7967,123.7191,123.7191,7751.5643
2015-08-18 11:50:00,143.5,143.58,143.48,143.53,11309.877936198583,123.745,123.814,123.7277,123.7708,11309.8779
2015-08-18 11:55:00,143.49,143.49,143.4,143.42,11191.917119704583,123.7364,123.7364,123.6587,123.676,11191.9171
2015-08-18 12:00:00,143.46,143.56,143.46,143.47,6702.22586931993,123.7105,123.7967,123.7105,123.7191,6702.2259
2015-08-18 12:05:00,143.47,143.73,143.47,143.66,10616.473484459944,123.7191,123.9433,123.7191,123.8829,10616.4735
2015-08-18 12:10:00,143.65,143.68,143.6,143.6,4408.657298184429,123.8743,123.9002,123.8312,123.8312,4408.6573
2015-08-18 12:15:00,143.6,143.62,143.44,143.46,6779.156836598625,123.8312,123.8485,123.6932,123.7105,6779.1568
2015-08-18 12:20:00,143.43,143.53,143.42,143.45,5027.182275105139,123.6846,123.7708,123.676,123.7019,5027.1823
2015-08-18 12:25:00,143.52,143.53,143.42,143.45,6409.888193660888,123.7622,123.7708,123.676,123.7019,6409.8882
2015-08-18 12:30:00,143.48,143.48,143.4,143.4,2574.6230382603344,123.7277,123.7277,123.6587,123.6587,2574.623
2015-08-18 12:35:00,143.4,143.51,143.37,143.45,8022.361267822341,123.6587,123.7536,123.6329,123.7019,8022.3613
2015-08-18 12:40:00,143.45,143.45,143.36,143.36,2633.0905733921427,123.7019,123.7019,123.6242,123.6242,2633.0906
2015-08-18 12:45:00,143.39,143.4,143.24,143.31,9564.057852087391,123.6501,123.6587,123.5208,123.5811,9564.0579
2015-08-18 12:50:00,143.29,143.44,143.29,143.37,9736.38321879167,123.5639,123.6932,123.5639,123.6329,9736.3832
2015-08-18 12:55:00,143.38,143.38,143.19,143.22,5885.731869935377,123.6415,123.6415,123.4777,123.5035,5885.7319
2015-08-18 13:00:00,143.18,143.24,143.06,143.07,19051.18473689609,123.469,123.5208,123.3655,123.3742,19051.1847
2015-08-18 13:05:00,143.06,143.09,143.03,143.07,10646.22012514104,123.3655,123.3914,123.3397,123.3742,10646.2201
2015-08-18 13:10:00,143.07,143.26,143.06,143.2,19148.63062878244,123.3742,123.538,123.3655,123.4863,19148.6306
2015-08-18 13:15:00,143.19,143.3,143.19,143.29,4447.635654938968,123.4777,123.5725,123.4777,123.5639,4447.6357
2015-08-18 13:20:00,143.28,143.29,143.25,143.27,4146.066263206482,123.5553,123.5639,123.5294,123.5466,4146.0663
2015-08-18 13:25:00,143.26,143.47,143.26,143.39,5570.827777207918,123.538,123.7191,123.538,123.6501,5570.8278
2015-08-18 13:30:00,143.39,143.39,143.22,143.31,4718.432659759975,123.6501,123.6501,123.5035,123.5811,4718.4327
2015-08-18 13:35:00,143.35,143.4,143.32,143.36,3610.626730946764,123.6156,123.6587,123.5898,123.6242,3610.6267
2015-08-18 13:40:00,143.35,143.48,143.34,143.42,6258.077751564263,123.6156,123.7277,123.607,123.676,6258.0778
2015-08-18 13:45:00,143.41,143.45,143.24,143.24,5064.109139398913,123.6674,123.7019,123.5208,123.5208,5064.1091
2015-08-18 13:50:00,143.26,143.31,143.21,143.28,4403.528567032516,123.538,123.5811,123.4949,123.5553,4403.5286
2015-08-18 13:55:00,143.27,143.38,143.27,143.35,4172.73566519643,123.5466,123.6415,123.5466,123.6156,4172.7357
2015-08-18 14:00:00,143.33,143.38,143.28,143.31,7866.447840804185,123.5984,123.6415,123.5553,123.5811,7866.4478
2015-08-18 14:05:00,143.3,143.32,143.26,143.28,6136.013950148733,123.5725,123.5898,123.538,123.5553,6136.014
2015-08-18 14:10:00,143.31,143.45,143.31,143.42,6434.506103190071,123.5811,123.7019,123.5811,123.676,6434.5061
2015-08-18 14:15:00,143.44,143.49,143.38,143.49,3128.5260026669403,123.6932,123.7364,123.6415,123.7364,3128.526
2015-08-18 14:20:00,143.48,143.51,143.4,143.48,3856.805826238589,123.7277,123.7536,123.6587,123.7277,3856.8058
2015-08-18 14:25:00,143.47,143.51,143.47,143.48,3416.760693404452,123.7191,123.7536,123.7191,123.7277,3416.7607
2015-08-18 14:30:00,143.48,143.5,143.47,143.49,6703.251615550313,123.7277,123.745,123.7191,123.7364,6703.2516
2015-08-18 14:35:00,143.48,143.56,143.44,143.45,8966.047799774335,123.7277,123.7967,123.6932,123.7019,8966.0478
2015-08-18 14:40:00,143.48,143.53,143.4,143.4,5750.333367524874,123.7277,123.7708,123.6587,123.6587,5750.3334
2015-08-18 14:45:00,143.42,143.48,143.34,143.41,6655.041542722331,123.676,123.7277,123.607,123.6674,6655.0415
2015-08-18 14:50:00,143.41,143.41,143.23,143.29,7276.643758334188,123.6674,123.6674,123.5121,123.5639,7276.6438
2015-08-18 14:55:00,143.27,143.3,143.22,143.24,4440.45543132629,123.5466,123.5725,123.5035,123.5208,4440.4554
2015-08-18 15:00:00,143.24,143.37,143.23,143.32,8006.975074366602,123.5208,123.6329,123.5121,123.5898,8006.9751
2015-08-18 15:05:00,143.32,143.4,143.31,143.33,7307.416145245666,123.5898,123.6587,123.5811,123.5984,7307.4161
2015-08-18 15:10:00,143.33,143.38,143.22,143.32,8020.309775361575,123.5984,123.6415,123.5035,123.5898,8020.3098
2015-08-18 15:15:00,143.33,143.35,143.21,143.24,7869.525079495333,123.5984,123.6156,123.4949,123.5208,7869.5251
2015-08-18 15:20:00,143.26,143.34,143.19,143.19,8972.202277156632,123.538,123.607,123.4777,123.4777,8972.2023
2015-08-18 15:25:00,143.18,143.34,143.18,143.33,8073.64857934147,123.469,123.607,123.469,123.5984,8073.6486
2015-08-18 15:30:00,143.35,143.35,143.29,143.34,9089.137347420248,123.6156,123.6156,123.5639,123.607,9089.1373
2015-08-18 15:35:00,143.34,143.42,143.33,143.39,9124.012719253256,123.607,123.676,123.5984,123.6501,9124.0127
2015-08-18 15:40:00,143.38,143.43,143.36,143.38,9723.048517796697,123.6415,123.6846,123.6242,123.6415,9723.0485
2015-08-18 15:45:00,143.35,143.56,143.3,143.54,14332.752077136116,123.6156,123.7967,123.5725,123.7795,14332.7521
2015-08-18 15:50:00,143.54,143.56,143.52,143.53,24910.24720484152,123.7795,123.7967,123.7622,123.7708,24910.2472
2015-08-18 15:55:00,143.54,143.55,143.39,143.41,44916.40168222382,123.7795,123.7881,123.6501,123.6674,44916.4017
2015-08-19 09:30:00,142.9,143.31,142.24,142.25,23990.152836188325,123.2276,123.5811,122.6584,122.6671,23990.1528
2015-08-19 09:35:00,142.34,142.42,142.11,142.29,15184.121448353677,122.7447,122.8137,122.5463,122.7015,15184.1214
2015-08-19 09:40:00,142.34,142.46,142.24,142.33,28869.62765411837,122.7447,122.8481,122.6584,122.736,28869.6277
2015-08-19 09:45:00,142.47,142.74,142.42,142.42,5652.887475638527,122.8568,123.0896,122.8137,122.8137,5652.8875
2015-08-19 09:50:00,142.26,142.55,142.26,142.42,3036.208841932506,122.6757,122.9258,122.6757,122.8137,3036.2088
2015-08-19 09:55:00,142.45,142.66,142.42,142.48,4718.432659759975,122.8395,123.0206,122.8137,122.8654,4718.4327
2015-08-19 10:00:00,142.47,142.86,142.34,142.86,5128.731151913016,122.8568,123.1931,122.7447,123.1931,5128.7312
2015-08-19 10:05:00,142.87,143.03,142.84,142.99,18061.33962457688,123.2017,123.3397,123.1758,123.3052,18061.3396
2015-08-19 10:10:00,142.94,142.96,142.82,142.82,5852.907990563134,123.2621,123.2793,123.1586,123.1586,5852.908
2015-08-19 10:15:00,142.8,142.88,142.74,142.81,2256.6417068417272,123.1413,123.2103,123.0896,123.15,2256.6417
2015-08-19 10:20:00,142.73,142.79,142.62,142.65,13962.457687967995,123.081,123.1327,122.9861,123.012,13962.4577
2015-08-19 10:25:00,142.66,142.71,142.56,142.56,3282.3879372243305,123.0206,123.0637,122.9344,122.9344,3282.3879
2015-08-19 10:30:00,142.53,142.61,142.47,142.61,6000.61544773823,122.9085,122.9775,122.8568,122.9775,6000.6154
2015-08-19 10:35:00,142.57,142.64,142.39,142.39,5199.507641809416,122.943,123.0034,122.7878,122.7878,5199.5076
2015-08-19 10:40:00,142.44,142.46,142.05,142.05,15659.041953020822,122.8309,122.8481,122.4946,122.4946,15659.042
2015-08-19 10:45:00,142.08,142.26,141.95,142.22,11488.357780285158,122.5205,122.6757,122.4084,122.6412,11488.3578
2015-08-19 10:50:00,142.24,142.24,141.98,142.05,6575.033336752487,122.6584,122.6584,122.4342,122.4946,6575.0333
2015-08-19 10:55:00,142.08,142.21,142.01,142.16,2256.6417068417272,122.5205,122.6326,122.4601,122.5894,2256.6417
2015-08-19 11:00:00,142.19,142.28,142.13,142.13,19792.799261462715,122.6153,122.6929,122.5636,122.5636,19792.7993
2015-08-19 11:05:00,142.15,142.15,142.03,142.07,3333.6752487434605,122.5808,122.5808,122.4773,122.5118,3333.6752
2015-08-19 11:10:00,142.06,142.13,141.96,142.01,15228.228536260129,122.5032,122.5636,122.417,122.4601,15228.2285
2015-08-19 11:15:00,142.01,142.03,141.92,141.92,8252.128423428043,122.4601,122.4773,122.3825,122.3825,8252.1284
2015-08-19 11:20:00,141.92,142.02,141.91,141.92,13541.90173351113,122.3825,122.4687,122.3739,122.3825,13541.9017
2015-08-19 11:25:00,141.93,141.93,141.63,141.88,17800.800082059697,122.3911,122.3911,122.1324,122.348,17800.8001
2015-08-19 11:30:00,141.85,141.85,141.71,141.74,3138.783464970766,122.3221,122.3221,122.2014,122.2273,3138.7835
2015-08-19 11:35:00,141.79,142.08,141.74,142.07,7103.292645399528,122.2704,122.5205,122.2273,122.5118,7103.2926
2015-08-19 11:40:00,142.09,142.09,141.84,141.89,12486.40886244743,122.5291,122.5291,122.3135,122.3566,12486.4089
2015-08-19 11:45:00,141.85,141.87,141.52,141.57,14437.378192635142,122.3221,122.3394,122.0376,122.0807,14437.3782
2015-08-19 11:50:00,141.55,141.75,141.55,141.74,6141.142681300646,122.0634,122.2359,122.0634,122.2273,6141.1427
2015-08-19 11:55:00,141.77,142.05,141.77,141.94,7931.069853318289,122.2531,122.4946,122.2531,122.3997,7931.0699
2015-08-19 12:00:00,141.96,142.03,141.84,141.84,20154.88768078777,122.417,122.4773,122.3135,122.3135,20154.8877
2015-08-19 12:05:00,141.83,141.9,141.81,141.85,6871.47399733306,122.3049,122.3652,122.2876,122.3221,6871.474
2015-08-19 12:10:00,141.88,141.95,141.77,141.9,21877.11560160016,122.348,122.4084,122.2531,122.3652,21877.1156
2015-08-19 12:15:00,141.87,141.97,141.79,141.97,8835.778028515744,122.3394,122.4256,122.2704,122.4256,8835.778
2015-08-19 12:20:00,141.96,142.17,141.95,142.12,6257.0520053338805,122.417,122.5981,122.4084,122.555,6257.052
2015-08-19 12:25:00,142.12,142.25,142.12,142.25,1475.0230792901834,122.555,122.6671,122.555,122.6671,1475.0231
2015-08-19 12:30:00,142.24,142.46,142.24,142.45,17199.712791055492,122.6584,122.8481,122.6584,122.8395,17199.7128
2015-08-19 12:35:00,142.46,142.59,142.44,142.59,6105.241563237255,122.8481,122.9602,122.8309,122.9602,6105.2416
2015-08-19 12:40:00,142.58,142.77,142.58,142.68,5780.0800082059695,122.9516,123.1155,122.9516,123.0379,5780.08
2015-08-19 12:45:00,142.68,142.76,142.63,142.76,5436.455021027798,123.0379,123.1068,122.9947,123.1068,5436.455
2015-08-19 12:50:00,142.74,142.74,142.63,142.71,3084.418914760488,123.0896,123.0896,122.9947,123.0637,3084.4189
2015-08-19 12:55:00,142.74,142.74,142.5,142.56,4616.883782952097,123.0896,123.0896,122.8826,122.9344,4616.8838
2015-08-19 13:00:00,142.54,142.58,142.49,142.58,1948.9178377269463,122.9171,122.9516,122.874,122.9516,1948.9178
2015-08-19 13:05:00,142.59,142.64,142.52,142.58,6705.303108011078,122.9602,123.0034,122.8999,122.9516,6705.3031
2015-08-19 13:10:00,142.58,142.74,142.58,142.69,16092.932608472664,122.9516,123.0896,122.9516,123.0465,16092.9326
2015-08-19 13:15:00,142.75,142.82,142.69,142.79,3384.962560262591,123.0982,123.1586,123.0465,123.1327,3384.9626
2015-08-19 13:20:00,142.79,142.83,142.62,142.7,5641.604267104318,123.1327,123.1672,122.9861,123.0551,5641.6043
2015-08-19 13:25:00,142.65,142.71,142.38,142.38,5630.32105857011,123.012,123.0637,122.7792,122.7792,5630.3211
2015-08-19 13:30:00,142.38,142.67,142.38,142.64,5026.156528874756,122.7792,123.0292,122.7792,123.0034,5026.1565
2015-08-19 13:35:00,142.65,142.77,142.57,142.67,8692.17355626218,123.012,123.1155,122.943,123.0292,8692.1736
2015-08-19 13:40:00,142.63,142.79,142.53,142.74,7428.454200430813,122.9947,123.1327,122.9085,123.0896,7428.4542
2015-08-19 13:45:00,142.71,142.97,142.56,142.93,8515.745204636372,123.0637,123.2879,122.9344,123.2534,8515.7452
2015-08-19 13:50:00,142.91,142.96,142.83,142.96,3481.3827059185555,123.2362,123.2793,123.1672,123.2793,3481.3827
2015-08-19 13:55:00,142.94,142.95,142.7,142.74,3481.3827059185555,123.2621,123.2707,123.0551,123.0896,3481.3827
2015-08-19 14:00:00,142.73,143.11,142.73,143.07,4725.612883372653,123.081,123.4087,123.081,123.3742,4725.6129
2015-08-19 14:05:00,143.09,143.49,143.02,143.43,7626.423222894656,123.3914,123.7364,123.3311,123.6846,7626.4232
2015-08-19 14:10:00,143.35,143.69,143.35,143.56,6564.775874448661,123.6156,123.9088,123.6156,123.7967,6564.7759
2015-08-19 14:15:00,143.52,143.6,143.4,143.41,9984.61380654426,123.7622,123.8312,123.6587,123.6674,9984.6138
2015-08-19 14:20:00,143.41,143.44,143.3,143.31,13009.539439942557,123.6674,123.6932,123.5725,123.5811,13009.5394
2015-08-19 14:25:00,143.29,143.3,142.89,142.95,24674.32557185352,123.5639,123.5725,123.219,123.2707,24674.3256
2015-08-19 14:30:00,143.05,143.07,142.91,142.91,6296.030362088419,123.3569,123.3742,123.2362,123.2362,6296.0304
2015-08-19 14:35:00,143.02,143.25,143.02,143.11,12181.762232023795,123.3311,123.5294,123.3311,123.4087,12181.7622
2015-08-19 14:40:00,143.2,143.25,142.88,142.88,8823.469073751154,123.4863,123.5294,123.2103,123.2103,8823.4691
2015-08-19 14:45:00,142.86,143.07,142.72,143.07,7725.920607241768,123.1931,123.3742,123.0724,123.3742,7725.9206
2015-08-19 14:50:00,143.04,143.04,142.89,142.89,6674.5307210996,123.3483,123.3483,123.219,123.219,6674.5307
2015-08-19 14:55:00,142.87,142.87,142.54,142.56,6394.502000205149,123.2017,123.2017,122.9171,122.9344,6394.502
2015-08-19 15:00:00,142.49,142.65,142.42,142.55,7843.881423735767,122.874,123.012,122.8137,122.9258,7843.8814
2015-08-19 15:05:00,142.54,142.79,142.53,142.76,15573.905015899069,122.9171,123.1327,122.9085,123.1068,15573.905
2015-08-19 15:10:00,142.76,142.83,142.74,142.83,5772.899784593292,123.1068,123.1672,123.0896,123.1672,5772.8998
2015-08-19 15:15:00,142.79,142.79,142.66,142.76,9752.795158477791,123.1327,123.1327,123.0206,123.1068,9752.7952
2015-08-19 15:20:00,142.78,143.03,142.74,142.9,8429.582521284234,123.1241,123.3397,123.0896,123.2276,8429.5825
2015-08-19 15:25:00,142.94,142.94,142.82,142.9,14679.454303005436,123.2621,123.2621,123.1586,123.2276,14679.4543
2015-08-19 15:30:00,142.92,143.07,142.89,142.97,14809.724074264026,123.2448,123.3742,123.219,123.2879,14809.7241
2015-08-19 15:35:00,142.98,143.02,142.81,142.88,11550.928300338495,123.2966,123.3311,123.15,123.2103,11550.9283
2015-08-19 15:40:00,142.85,143.08,142.85,143.07,14215.8170068725,123.1845,123.3828,123.1845,123.3742,14215.817
2015-08-19 15:45:00,143.09,143.21,143.03,143.21,19273.77166888912,123.3914,123.4949,123.3397,123.4949,19273.7717
2015-08-19 15:50:00,143.18,143.27,143.11,143.23,19868.704482511024,123.469,123.5466,123.4087,123.5121,19868.7045
2015-08-19 15:55:00,143.19,143.22,142.81,142.81,46172.9408144425,123.4777,123.5035,123.15,123.15,46172.9408
2015-08-20 09:30:00,142.0,142.08,141.42,141.75,33040.311826854035,122.4515,122.5205,121.9513,122.2359,33040.3118
2015-08-20 09:35:00,141.77,142.12,141.7,142.01,24166.58118781413,122.2531,122.555,122.1928,122.4601,24166.5812
2015-08-20 09:40:00,141.98,142.07,141.81,141.88,6120.627756692994,122.4342,122.5118,122.2876,122.348,6120.6278
2015-08-20 09:45:00,141.88,142.01,141.62,141.89,18066.4683557288,122.348,122.4601,122.1238,122.3566,18066.4684
2015-08-20 09:50:00,141.85,141.94,141.75,141.85,10726.228331110882,122.3221,122.3997,122.2359,122.3221,10726.2283
2015-08-20 09:55:00,141.81,142.13,141.81,142.04,13560.365165658017,122.2876,122.5636,122.2876,122.486,13560.3652
2015-08-20 10:00:00,142.0,142.12,141.68,141.87,14551.23602420761,122.4515,122.555,122.1755,122.3394,14551.236
2015-08-20 10:05:00,141.85,141.89,141.65,141.85,22755.15437480768,122.3221,122.3566,122.1497,122.3221,22755.1544
2015-08-20 10:10:00,141.8,141.92,141.68,141.92,6744.281464765617,122.279,122.3825,122.1755,122.3825,6744.2815
2015-08-20 10:15:00,141.86,141.91,141.82,141.85,7182.275105138989,122.3307,122.3739,122.2963,122.3221,7182.2751
2015-08-20 10:20:00,141.79,141.85,141.44,141.44,20928.30033849625,122.2704,122.3221,121.9686,121.9686,20928.3003
2015-08-20 10:25:00,141.45,141.49,141.36,141.45,15736.9986665299,121.9772,122.0117,121.8996,121.9772,15736.9987
2015-08-20 10:30:00,141.46,141.48,141.31,141.36,16700.174376859166,121.9858,122.0031,121.8565,121.8996,16700.1744
2015-08-20 10:35:00,141.36,141.44,141.31,141.37,27973.12544876397,121.8996,121.9686,121.8565,121.9082,27973.1254
2015-08-20 10:40:00,141.36,141.41,141.32,141.41,15380.038978356752,121.8996,121.9427,121.8651,121.9427,15380.039
2015-08-20 10:45:00,141.4,141.72,141.39,141.67,37483.84449687148,121.9341,122.21,121.9254,122.1669,37483.8445
2015-08-20 10:50:00,141.67,141.78,141.64,141.78,2974.6640681095496,122.1669,122.2618,122.141,122.2618,2974.6641
2015-08-20 10:55:00,141.72,141.73,141.52,141.55,3477.2797209970254,122.21,122.2186,122.0376,122.0634,3477.2797
2015-08-20 11:00:00,141.49,141.58,141.43,141.48,5742.127397681813,122.0117,122.0893,121.9599,122.0031,5742.1274
2015-08-20 11:05:00,141.43,141.46,141.33,141.39,13026.977125859064,121.9599,121.9858,121.8737,121.9254,13026.9771
2015-08-20 11:10:00,141.41,141.45,141.35,141.43,7949.533285465175,121.9427,121.9772,121.891,121.9599,7949.5333
2015-08-20 11:15:00,141.45,141.45,141.15,141.23,14172.73566519643,121.9772,121.9772,121.7185,121.7875,14172.7357
2015-08-20 11:20:00,141.21,141.33,141.18,141.31,12555.133859883064,121.7702,121.8737,121.7444,121.8565,12555.1339
2015-08-20 11:25:00,141.36,141.55,141.26,141.26,9453.277259206072,121.8996,122.0634,121.8133,121.8133,9453.2773
2015-08-20 11:30:00,141.31,141.31,141.17,141.25,11124.217868499332,121.8565,121.8565,121.7357,121.8047,11124.2179
2015-08-20 11:35:00,141.27,141.36,141.18,141.29,16755.564673299825,121.822,121.8996,121.7444,121.8392,16755.5647
2015-08-20 11:40:00,141.25,141.29,141.17,141.2,15839.57328956816,121.8047,121.8392,121.7357,121.7616,15839.5733
2015-08-20 11:45:00,141.23,141.32,141.2,141.2,6460.149758949636,121.7875,121.8651,121.7616,121.7616,6460.1498
2015-08-20 11:50:00,141.19,141.21,141.17,141.19,10711.867883885528,121.753,121.7702,121.7357,121.753,10711.8679
2015-08-20 11:55:00,141.19,141.43,141.19,141.38,6269.360960098471,121.753,121.9599,121.753,121.9168,6269.361
2015-08-20 12:00:00,141.4,141.47,141.19,141.22,6518.617294081444,121.9341,121.9944,121.753,121.7789,6518.6173
2015-08-20 12:05:00,141.25,141.4,141.15,141.36,8288.029541491434,121.8047,121.9341,121.7185,121.8996,8288.0295
2015-08-20 12:10:00,141.33,141.46,141.33,141.36,29497.38434711252,121.8737,121.9858,121.8737,121.8996,29497.3843
2015-08-20 12:15:00,141.35,141.49,141.27,141.44,31599.13837316648,121.891,122.0117,121.822,121.9686,31599.1384
2015-08-20 12:20:00,141.43,141.43,141.23,141.28,11462.714124525592,121.9599,121.9599,121.7875,121.8306,11462.7141
2015-08-20 12:25:00,141.26,141.42,141.19,141.4,14265.052825930865,121.8133,121.9513,121.753,121.9341,14265.0528
2015-08-20 12:30:00,141.38,141.53,141.34,141.36,5590.316955585188,121.9168,122.0462,121.8823,121.8996,5590.317
2015-08-20 12:35:00,141.32,141.53,141.31,141.37,5676.479638937327,121.8651,122.0462,121.8565,121.9082,5676.4796
2015-08-20 12:40:00,141.37,141.45,141.32,141.36,8468.560878038772,121.9082,121.9772,121.8651,121.8996,8468.5609
2015-08-20 12:45:00,141.32,141.32,141.15,141.22,4123.499846138066,121.8651,121.8651,121.7185,121.7789,4123.4998
2015-08-20 12:50:00,141.21,141.21,141.1,141.15,12387.9372243307,121.7702,121.7702,121.6754,121.7185,12387.9372
2015-08-20 12:55:00,141.13,141.14,140.91,140.91,11796.081649399935,121.7012,121.7099,121.5115,121.5115,11796.0816
2015-08-20 13:00:00,140.93,140.98,140.84,140.87,8497.281772489485,121.5288,121.5719,121.4512,121.477,8497.2818
2015-08-20 13:05:00,140.88,140.92,140.8,140.8,5693.917324853831,121.4857,121.5202,121.4167,121.4167,5693.9173
2015-08-20 13:10:00,140.81,140.94,140.74,140.82,6300.13334700995,121.4253,121.5374,121.3649,121.4339,6300.1333
2015-08-20 13:15:00,140.85,141.25,140.85,141.25,11644.271207303313,121.4598,121.8047,121.4598,121.8047,11644.2712
2015-08-20 13:20:00,141.27,141.41,141.24,141.41,8262.38588573187,121.822,121.9427,121.7961,121.9427,8262.3859
2015-08-20 13:25:00,141.39,141.52,141.3,141.43,12022.771566314494,121.9254,122.0376,121.8478,121.9599,12022.7716
2015-08-20 13:30:00,141.49,141.53,141.36,141.36,8935.275412862857,122.0117,122.0462,121.8996,121.8996,8935.2754
2015-08-20 13:35:00,141.42,141.52,141.34,141.39,9313.775771874038,121.9513,122.0376,121.8823,121.9254,9313.7758
2015-08-20 13:40:00,141.36,141.45,141.3,141.35,5759.565083598318,121.8996,121.9772,121.8478,121.891,5759.5651
2015-08-20 13:45:00,141.41,141.6,141.34,141.59,11096.522720279005,121.9427,122.1065,121.8823,122.0979,11096.5227
2015-08-20 13:50:00,141.64,141.67,141.54,141.62,5544.15837521797,122.141,122.1669,122.0548,122.1238,5544.1584
2015-08-20 13:55:00,141.59,141.66,141.56,141.64,6803.774746127808,122.0979,122.1583,122.072,122.141,6803.7747
2015-08-20 14:00:00,141.65,141.68,141.39,141.43,8909.631757103292,122.1497,122.1755,121.9254,121.9599,8909.6318
2015-08-20 14:05:00,141.39,141.44,141.24,141.26,7552.569494307108,121.9254,121.9686,121.7961,121.8133,7552.5695
2015-08-20 14:10:00,141.14,141.34,141.14,141.15,12850.548774233252,121.7099,121.8823,121.7099,121.7185,12850.5488
2015-08-20 14:15:00,141.15,141.17,141.03,141.05,9567.135090778542,121.7185,121.7357,121.615,121.6323,9567.1351
2015-08-20 14:20:00,141.05,141.2,140.98,141.11,9804.082469996922,121.6323,121.7616,121.5719,121.684,9804.0825
2015-08-20 14:25:00,141.14,141.14,140.87,140.87,7144.322494614832,121.7099,121.7099,121.477,121.477,7144.3225
2015-08-20 14:30:00,140.87,140.96,140.82,140.85,12411.5293876295,121.477,121.5546,121.4339,121.4598,12411.5294
2015-08-20 14:35:00,140.85,140.91,140.78,140.8,12086.367832598216,121.4598,121.5115,121.3994,121.4167,12086.3678
2015-08-20 14:40:00,140.85,140.87,140.65,140.84,12276.130885218996,121.4598,121.477,121.2873,121.4512,12276.1309
2015-08-20 14:45:00,140.85,140.85,140.49,140.49,49712.79105549287,121.4598,121.4598,121.1493,121.1493,49712.7911
2015-08-20 14:50:00,140.49,140.58,140.45,140.48,29151.707867473586,121.1493,121.227,121.1149,121.1407,29151.7079
2015-08-20 14:55:00,140.47,140.56,140.41,140.51,18871.679146579136,121.1321,121.2097,121.0804,121.1666,18871.6791
2015-08-20 15:00:00,140.47,140.58,140.41,140.55,23711.149861524256,121.1321,121.227,121.0804,121.2011,23711.1499
2015-08-20 15:05:00,140.54,140.57,140.48,140.56,14939.993845522617,121.1925,121.2183,121.1407,121.2097,14939.9938
2015-08-20 15:10:00,140.57,140.58,140.42,140.43,15956.508359831776,121.2183,121.227,121.089,121.0976,15956.5084
2015-08-20 15:15:00,140.45,140.46,140.23,140.28,23042.3633193148,121.1149,121.1235,120.9251,120.9683,23042.3633
2015-08-20 15:20:00,140.3,140.51,140.25,140.49,34229.15170786747,120.9855,121.1666,120.9424,121.1493,34229.1517
2015-08-20 15:25:00,140.49,140.58,140.34,140.36,35946.25089752795,121.1493,121.227,121.02,121.0372,35946.2509
2015-08-20 15:30:00,140.36,140.7,140.36,140.65,48762.95004615858,121.0372,121.3304,121.0372,121.2873,48762.95
2015-08-20 15:35:00,140.63,140.7,140.49,140.5,30064.622012514104,121.2701,121.3304,121.1493,121.158,30064.622
2015-08-20 15:40:00,140.5,140.76,140.4,140.73,63175.71032926454,121.158,121.3822,121.0717,121.3563,63175.7103
2015-08-20 15:45:00,140.71,140.73,140.48,140.55,62797.20997025336,121.3391,121.3563,121.1407,121.2011,62797.21
2015-08-20 15:50:00,140.53,140.53,140.21,140.24,30144.630218483944,121.1838,121.1838,120.9079,120.9338,30144.6302
2015-08-20 15:55:00,140.21,140.22,139.92,140.02,66795.56877628474,120.9079,120.9165,120.6578,120.7441,66795.5688
2015-08-21 09:30:00,139.2,139.84,138.32,138.52,74526.61811467842,120.0369,120.5888,119.2781,119.4505,74526.6181
2015-08-21 09:35:00,138.78,139.2,138.45,139.14,8490.101548876808,119.6748,120.0369,119.3902,119.9852,8490.1015
2015-08-21 09:40:00,139.2,139.31,138.98,139.0,7472.561288337265,120.0369,120.1318,119.8472,119.8645,7472.5613
2015-08-21 09:45:00,139.02,139.31,138.79,139.27,16821.21243204431,119.8817,120.1318,119.6834,120.0973,16821.2124
2015-08-21 09:50:00,139.26,139.41,139.05,139.28,26846.85608780388,120.0887,120.218,119.9076,120.1059,26846.8561
2015-08-21 09:55:00,139.24,139.39,139.18,139.31,20126.16678633706,120.0714,120.2008,120.0197,120.1318,20126.1668
2015-08-21 10:00:00,139.31,139.69,139.26,139.62,18322.904913324444,120.1318,120.4595,120.0887,120.3991,18322.9049
2015-08-21 10:05:00,139.61,139.78,139.42,139.52,8737.306390399015,120.3905,120.5371,120.2267,120.3129,8737.3064
2015-08-21 10:10:00,139.49,139.49,139.25,139.26,11301.671966355523,120.287,120.287,120.0801,120.0887,11301.672
2015-08-21 10:15:00,139.3,139.46,139.21,139.35,4605.600574417889,120.1232,120.2611,120.0456,120.1663,4605.6006
2015-08-21 10:20:00,139.35,139.63,139.29,139.62,7392.553082367422,120.1663,120.4077,120.1145,120.3991,7392.5531
2015-08-21 10:25:00,139.51,139.61,139.41,139.41,8713.714227100216,120.3043,120.3905,120.218,120.218,8713.7142
2015-08-21 10:30:00,139.39,139.59,139.28,139.31,12455.636475535952,120.2008,120.3732,120.1059,120.1318,12455.6365
2015-08-21 10:35:00,139.31,139.32,138.97,139.07,30928.30033849625,120.1318,120.1404,119.8386,119.9248,30928.3003
2015-08-21 10:40:00,139.07,139.16,139.02,139.05,18776.28474715356,119.9248,120.0024,119.8817,119.9076,18776.2847
2015-08-21 10:45:00,139.01,139.17,138.9,138.9,6212.944917427428,119.8731,120.0111,119.7782,119.7782,6212.9449
2015-08-21 10:50:00,138.9,139.21,138.9,139.18,18050.05641604267,119.7782,120.0456,119.7782,120.0197,18050.0564
2015-08-21 10:55:00,139.22,139.25,139.0,139.18,16764.796389373267,120.0542,120.0801,119.8645,120.0197,16764.7964
2015-08-21 11:00:00,139.14,139.22,138.95,138.97,24827.16176018053,119.9852,120.0542,119.8214,119.8386,24827.1618
2015-08-21 11:05:00,138.95,139.03,138.7,138.96,21611.44732793107,119.8214,119.8903,119.6058,119.83,21611.4473
2015-08-21 11:10:00,138.9,138.93,138.35,138.67,11851.471945840598,119.7782,119.8041,119.304,119.5799,11851.4719
2015-08-21 11:15:00,138.73,139.09,138.7,139.09,11067.80182582829,119.6316,119.9421,119.6058,119.9421,11067.8018
2015-08-21 11:20:00,139.07,139.12,138.68,138.72,28779.361985844705,119.9248,119.9679,119.5885,119.623,28779.362
2015-08-21 11:25:00,138.73,138.92,138.69,138.73,19761.00112832085,119.6316,119.7955,119.5971,119.6316,19761.0011
2015-08-21 11:30:00,138.7,138.84,138.62,138.63,18170.06872499744,119.6058,119.7265,119.5368,119.5454,18170.0687
2015-08-21 11:35:00,138.72,138.74,138.47,138.55,15006.667350497486,119.623,119.6403,119.4074,119.4764,15006.6674
2015-08-21 11:40:00,138.51,138.57,138.38,138.42,41114.98615242589,119.4419,119.4937,119.3298,119.3643,41114.9862
2015-08-21 11:45:00,138.4,138.8,138.4,138.8,11769.41224740999,119.3471,119.692,119.3471,119.692,11769.4122
2015-08-21 11:50:00,138.82,138.97,138.75,138.89,14171.709918966048,119.7092,119.8386,119.6489,119.7696,14171.7099
2015-08-21 11:55:00,138.96,139.33,138.96,139.28,5565.6990460560055,119.83,120.149,119.83,120.1059,5565.699
2015-08-21 12:00:00,139.3,139.54,139.15,139.54,6836.598625500051,120.1232,120.3301,119.9938,120.3301,6836.5986
2015-08-21 12:05:00,139.51,139.67,139.4,139.67,12609.498410093342,120.3043,120.4422,120.2094,120.4422,12609.4984
2015-08-21 12:10:00,139.6,139.85,139.47,139.48,20983.69063493692,120.3819,120.5975,120.2698,120.2784,20983.6906
2015-08-21 12:15:00,139.45,139.45,139.08,139.27,9318.904503025951,120.2525,120.2525,119.9335,120.0973,9318.9045
2015-08-21 12:20:00,139.27,139.4,139.21,139.25,20243.101856600675,120.0973,120.2094,120.0456,120.0801,20243.1019
2015-08-21 12:25:00,139.24,139.35,139.24,139.28,5054.877423325469,120.0714,120.1663,120.0714,120.1059,5054.8774
2015-08-21 12:30:00,139.32,139.54,139.32,139.39,8594.727664375832,120.1404,120.3301,120.1404,120.2008,8594.7277
2015-08-21 12:35:00,139.39,139.5,139.34,139.43,8310.595958559852,120.2008,120.2956,120.1577,120.2353,8310.596
2015-08-21 12:40:00,139.39,139.39,139.03,139.12,8538.31162170479,120.2008,120.2008,119.8903,119.9679,8538.3116
2015-08-21 12:45:00,139.04,139.24,138.96,139.16,8316.750435942147,119.899,120.0714,119.83,120.0024,8316.7504
2015-08-21 12:50:00,139.2,139.23,138.87,139.02,12520.258488050056,120.0369,120.0628,119.7524,119.8817,12520.2585
2015-08-21 12:55:00,138.97,139.0,138.76,138.76,9541.491435018976,119.8386,119.8645,119.6575,119.6575,9541.4914
2015-08-21 13:00:00,138.73,138.91,138.66,138.78,9833.829110678018,119.6316,119.7869,119.5713,119.6748,9833.8291
2015-08-21 13:05:00,138.74,138.94,138.64,138.94,5681.60837008924,119.6403,119.8127,119.554,119.8127,5681.6084
2015-08-21 13:10:00,138.9,139.23,138.85,139.18,10822.648476766848,119.7782,120.0628,119.7351,120.0197,10822.6485
2015-08-21 13:15:00,139.16,139.27,139.04,139.16,12278.18237767976,120.0024,120.0973,119.899,120.0024,12278.1824
2015-08-21 13:20:00,139.16,139.58,139.16,139.58,5247.717714637399,120.0024,120.3646,120.0024,120.3646,5247.7177
2015-08-21 13:25:00,139.65,139.83,139.57,139.81,14418.914760488256,120.425,120.5802,120.356,120.563,14418.9148
2015-08-21 13:30:00,139.86,139.87,139.65,139.69,12494.61483229049,120.6061,120.6147,120.425,120.4595,12494.6148
2015-08-21 13:35:00,139.67,139.91,139.59,139.79,7831.572468971176,120.4422,120.6492,120.3732,120.5457,7831.5725
2015-08-21 13:40:00,139.79,139.86,139.76,139.79,2564.365575956508,120.5457,120.6061,120.5198,120.5457,2564.3656
2015-08-21 13:45:00,139.82,139.92,139.69,139.75,20784.69586624269,120.5716,120.6578,120.4595,120.5112,20784.6959
2015-08-21 13:50:00,139.8,139.8,139.61,139.65,6191.404246589394,120.5543,120.5543,120.3905,120.425,6191.4042
2015-08-21 13:55:00,139.69,140.13,139.67,140.08,6918.658323930659,120.4595,120.8389,120.4422,120.7958,6918.6583
2015-08-21 14:00:00,140.08,140.31,140.05,140.25,12539.747666427324,120.7958,120.9941,120.7699,120.9424,12539.7477
2015-08-21 14:05:00,140.28,140.29,140.02,140.09,21681.19807159709,120.9683,120.9769,120.7441,120.8044,21681.1981
2015-08-21 14:10:00,140.07,140.19,140.02,140.14,40847.266386296025,120.7872,120.8906,120.7441,120.8475,40847.2664
2015-08-21 14:15:00,140.17,140.28,139.76,139.93,22068.93014668171,120.8734,120.9683,120.5198,120.6664,22068.9301
2015-08-21 14:20:00,139.97,140.05,139.78,139.86,12975.689814339932,120.7009,120.7699,120.5371,120.6061,12975.6898
2015-08-21 14:25:00,139.82,139.96,139.8,139.87,14770.745717509488,120.5716,120.6923,120.5543,120.6147,14770.7457
2015-08-21 14:30:00,139.93,140.06,139.86,139.92,12734.63945020002,120.6664,120.7785,120.6061,120.6578,12734.6395
2015-08-21 14:35:00,139.87,139.87,139.53,139.56,23460.867781310903,120.6147,120.6147,120.3215,120.3474,23460.8678
2015-08-21 14:40:00,139.57,139.61,139.36,139.36,26094.984100933427,120.356,120.3905,120.1749,120.1749,26094.9841
2015-08-21 14:45:00,139.34,139.41,139.24,139.3,39294.28659349677,120.1577,120.218,120.0714,120.1232,39294.2866
2015-08-21 14:50:00,139.26,139.26,139.05,139.16,13451.63606523746,120.0887,120.0887,119.9076,120.0024,13451.6361
2015-08-21 14:55:00,139.1,139.37,139.1,139.29,11649.399938455226,119.9507,120.1835,119.9507,120.1145,11649.3999
2015-08-21 15:00:00,139.29,139.33,139.17,139.28,12054.569699456351,120.1145,120.149,120.0111,120.1059,12054.5697
2015-08-21 15:05:00,139.25,139.29,138.97,138.98,11211.406298081854,120.0801,120.1145,119.8386,119.8472,11211.4063
2015-08-21 15:10:00,138.98,139.02,138.66,138.69,21204.22607446917,119.8472,119.8817,119.5713,119.5971,21204.2261
2015-08-21 15:15:00,138.7,139.05,138.51,139.05,17303.313160324135,119.6058,119.9076,119.4419,119.9076,17303.3132
2015-08-21 15:20:00,139.03,139.13,138.88,139.11,22522.30998051082,119.8903,119.9766,119.761,119.9593,22522.31
2015-08-21 15:25:00,139.08,139.1,138.83,138.97,23116.217047902348,119.9335,119.9507,119.7179,119.8386,23116.217
2015-08-21 15:30:00,138.93,138.94,138.54,138.59,20968.304441481177,119.8041,119.8127,119.4678,119.5109,20968.3044
2015-08-21 15:35:00,138.55,138.88,138.45,138.82,31759.15478510616,119.4764,119.761,119.3902,119.7092,31759.1548
2015-08-21 15:40:00,138.84,139.22,138.84,139.13,26658.11878141348,119.7265,120.0542,119.7265,119.9766,26658.1188
2015-08-21 15:45:00,139.08,139.13,138.8,139.1,41746.84583034157,119.9335,119.9766,119.692,119.9507,41746.8458
2015-08-21 15:50:00,139.08,139.24,138.68,138.68,53731.66478613191,119.9335,120.0714,119.5885,119.5885,53731.6648
2015-08-21 15:55:00,138.67,138.72,138.36,138.39,110295.4149143502,119.5799,119.623,119.3126,119.3384,110295.4149
2015-08-24 09:30:00,134.99,134.99,132.7,133.76,2152.0155913427016,116.4065,116.4065,114.4318,115.3458,2152.0156
2015-08-24 09:35:00,133.36,133.49,130.15,131.18,97206.89301466817,115.0009,115.113,112.2328,113.121,97206.893
2015-08-24 09:40:00,131.55,134.58,131.37,134.46,52110.98574212739,113.4401,116.053,113.2849,115.9495,52110.9857
2015-08-24 09:45:00,134.54,134.66,133.31,133.38,54814.85280541594,116.0185,116.1219,114.9578,115.0182,54814.8528
2015-08-24 09:50:00,133.56,133.8,132.92,133.38,37185.35234383013,115.1734,115.3803,114.6215,115.0182,37185.3523
2015-08-24 09:55:00,133.38,134.01,133.03,133.79,67117.65309262488,115.0182,115.5614,114.7163,115.3717,67117.6531
2015-08-24 10:00:00,134.01,134.69,133.64,134.64,67568.98143399322,115.5614,116.1478,115.2424,116.1047,67568.9814
2015-08-24 10:05:00,134.64,135.02,134.3,134.86,109132.2186890963,116.1047,116.4324,115.8115,116.2944,109132.2187
2015-08-24 10:10:00,134.76,135.02,134.46,134.74,29388.655246691967,116.2082,116.4324,115.9495,116.1909,29388.6552
2015-08-24 10:15:00,134.65,135.68,134.61,135.63,58341.368345471325,116.1133,117.0015,116.0788,116.9584,58341.3683
2015-08-24 10:20:00,135.62,136.41,135.48,136.39,29190.686224228124,116.9498,117.631,116.8291,117.6138,29190.6862
2015-08-24 10:25:00,136.48,136.48,135.25,135.44,47684.890758026464,117.6914,117.6914,116.6307,116.7946,47684.8908
2015-08-24 10:30:00,135.51,135.66,135.15,135.16,75440.55800594932,116.8549,116.9843,116.5445,116.5531,75440.558
2015-08-24 10:35:00,135.27,136.43,135.18,136.23,27653.0926248846,116.648,117.6483,116.5704,117.4758,27653.0926
2015-08-24 10:40:00,136.14,136.35,135.72,135.96,36795.568776284745,117.3982,117.5793,117.036,117.243,36795.5688
2015-08-24 10:45:00,135.92,136.16,135.79,135.83,19453.277259206072,117.2085,117.4154,117.0964,117.1309,19453.2773
2015-08-24 10:50:00,135.9,136.14,135.76,136.02,27284.849728177247,117.1912,117.3982,117.0705,117.2947,27284.8497
2015-08-24 10:55:00,136.03,136.11,135.64,135.93,18925.01795055903,117.3033,117.3723,116.967,117.2171,18925.018
2015-08-24 11:00:00,136.0,136.0,135.73,135.76,13726.536054979995,117.2775,117.2775,117.0446,117.0705,13726.5361
2015-08-24 11:05:00,135.74,135.8,135.44,135.55,30250.28208021336,117.0533,117.105,116.7946,116.8894,30250.2821
2015-08-24 11:10:00,135.51,135.73,135.39,135.73,33968.61216535029,116.8549,117.0446,116.7514,117.0446,33968.6122
2015-08-24 11:15:00,135.8,135.8,135.3,135.58,17020.207200738536,117.105,117.105,116.6738,116.9153,17020.2072
2015-08-24 11:20:00,135.57,135.61,135.28,135.44,14685.60878038773,116.9067,116.9412,116.6566,116.7946,14685.6088
2015-08-24 11:25:00,135.51,135.82,135.44,135.59,10793.927582316135,116.8549,117.1222,116.7946,116.9239,10793.9276
2015-08-24 11:30:00,135.62,135.77,135.47,135.65,15313.365473381884,116.9498,117.0791,116.8204,116.9756,15313.3655
2015-08-24 11:35:00,135.62,136.16,135.5,136.02,9335.316442712072,116.9498,117.4154,116.8463,117.2947,9335.3164
2015-08-24 11:40:00,136.1,136.49,136.01,136.47,29694.327623345984,117.3637,117.7,117.2861,117.6828,29694.3276
2015-08-24 11:45:00,136.47,136.72,136.41,136.41,33580.880090265666,117.6828,117.8983,117.631,117.631,33580.8801
2015-08-24 11:50:00,136.41,137.26,136.38,137.26,25510.308749615346,117.631,118.364,117.6052,118.364,25510.3087
2015-08-24 11:55:00,137.18,137.34,136.89,137.26,12747.974151194994,118.295,118.433,118.0449,118.364,12747.9742
2015-08-24 12:00:00,137.28,137.36,136.61,136.68,18665.504154272232,118.3813,118.4502,117.8035,117.8639,18665.5042
2015-08-24 12:05:00,136.61,136.7,136.14,136.48,88093.13775771874,117.8035,117.8811,117.3982,117.6914,88093.1378
2015-08-24 12:10:00,136.52,136.77,136.39,136.52,14213.765514411734,117.7259,117.9415,117.6138,117.7259,14213.7655
2015-08-24 12:15:00,136.47,136.7,136.22,136.58,13415.734947174067,117.6828,117.8811,117.4672,117.7776,13415.7349
2015-08-24 12:20:00,136.55,136.82,136.45,136.82,8205.969843060826,117.7518,117.9846,117.6655,117.9846,8205.9698
2015-08-24 12:25:00,136.79,136.96,136.72,136.88,9161.965329777411,117.9587,118.1053,117.8983,118.0363,9161.9653
2015-08-24 12:30:00,136.92,136.96,136.45,136.64,33915.2733613704,118.0708,118.1053,117.6655,117.8294,33915.2734
2015-08-24 12:35:00,136.57,136.79,136.49,136.73,40888.29623551133,117.769,117.9587,117.7,117.907,40888.2962
2015-08-24 12:40:00,136.72,136.92,136.63,136.82,4308.134167606934,117.8983,118.0708,117.8207,117.9846,4308.1342
2015-08-24 12:45:00,136.9,136.95,136.34,136.42,6865.319519950764,118.0536,118.0967,117.5707,117.6396,6865.3195
2015-08-24 12:50:00,136.53,136.79,136.31,136.72,7750.53851677095,117.7345,117.9587,117.5448,117.8983,7750.5385
2015-08-24 12:55:00,136.8,136.9,136.41,136.54,11186.788388552672,117.9673,118.0536,117.631,117.7431,11186.7884
2015-08-24 13:00:00,136.54,136.83,136.52,136.63,5838.547543337778,117.7431,117.9932,117.7259,117.8207,5838.5475
2015-08-24 13:05:00,136.68,137.0,136.62,137.0,3661.914042465894,117.8639,118.1398,117.8121,118.1398,3661.914
2015-08-24 13:10:00,136.98,137.08,136.71,136.86,6524.771771463739,118.1226,118.2088,117.8897,118.0191,6524.7718
2015-08-24 13:15:00,136.81,136.86,136.58,136.78,6925.838547543338,117.976,118.0191,117.7776,117.9501,6925.8385
2015-08-24 13:20:00,136.76,136.8,136.32,136.32,17284.849728177247,117.9328,117.9673,117.5534,117.5534,17284.8497
2015-08-24 13:25:00,136.31,136.34,136.04,136.34,30313.87834649708,117.5448,117.5707,117.312,117.5707,30313.8783
2015-08-24 13:30:00,136.37,136.44,136.01,136.03,10722.125346189352,117.5965,117.6569,117.2861,117.3033,10722.1253
2015-08-24 13:35:00,136.0,136.0,135.53,135.64,16487.844907169965,117.2775,117.2775,116.8722,116.967,16487.8449
2015-08-24 13:40:00,135.59,135.78,135.55,135.67,9617.396656067289,116.9239,117.0878,116.8894,116.9929,9617.3967
2015-08-24 13:45:00,135.67,136.2,135.61,136.19,13910.144630218483,116.9929,117.4499,116.9412,117.4413,13910.1446
2015-08-24 13:50:00,136.19,136.21,135.81,135.9,20248.23058775259,117.4413,117.4586,117.1136,117.1912,20248.2306
2015-08-24 13:55:00,135.87,135.89,135.53,135.53,46771.97661298594,117.1654,117.1826,116.8722,116.8722,46771.9766
2015-08-24 14:00:00,135.59,135.6,135.17,135.37,21341.676069340443,116.9239,116.9325,116.5617,116.7342,21341.6761
2015-08-24 14:05:00,135.3,135.3,134.98,135.0,17043.799364037335,116.6738,116.6738,116.3979,116.4151,17043.7994
2015-08-24 14:10:00,134.97,135.07,134.55,134.55,21777.61821725305,116.3893,116.4755,116.0271,116.0271,21777.6182
2015-08-24 14:15:00,134.54,135.19,134.41,135.1,18627.551543748075,116.0185,116.579,115.9064,116.5014,18627.5515
2015-08-24 14:20:00,135.15,135.31,134.91,134.97,13122.371525284643,116.5445,116.6825,116.3375,116.3893,13122.3715
2015-08-24 14:25:00,134.91,134.93,134.64,134.75,11122.166376038567,116.3375,116.3548,116.1047,116.1995,11122.1664
2015-08-24 14:30:00,134.77,135.12,134.7,135.11,11991.999179403016,116.2168,116.5186,116.1564,116.51,11991.9992
2015-08-24 14:35:00,134.99,135.4,134.99,135.28,13268.027489998974,116.4065,116.7601,116.4065,116.6566,13268.0275
2015-08-24 14:40:00,135.3,135.3,134.7,134.73,13792.183813724483,116.6738,116.6738,116.1564,116.1823,13792.1838
2015-08-24 14:45:00,134.66,134.78,134.06,134.35,40190.788798851165,116.1219,116.2254,115.6045,115.8546,40190.7888
2015-08-24 14:50:00,134.36,134.44,134.15,134.29,88731.15191301671,115.8632,115.9322,115.6821,115.8029,88731.1519
2015-08-24 14:55:00,134.22,134.41,133.87,133.87,43925.53082367422,115.7425,115.9064,115.4407,115.4407,43925.5308
2015-08-24 15:00:00,133.87,133.99,133.32,133.88,23375.730844189147,115.4407,115.5442,114.9664,115.4493,23375.7308
2015-08-24 15:05:00,133.93,134.67,133.92,134.61,19073.75115396451,115.4924,116.1306,115.4838,116.0788,19073.7512
2015-08-24 15:10:00,134.6,134.65,134.27,134.38,54396.34834341984,116.0702,116.1133,115.7856,115.8805,54396.3483
2015-08-24 15:15:00,134.32,134.46,134.03,134.07,51473.9973330598,115.8287,115.9495,115.5787,115.6132,51473.9973
2015-08-24 15:20:00,134.08,134.24,133.79,134.2,61823.77679762027,115.6218,115.7598,115.3717,115.7253,61823.7768
2015-08-24 15:25:00,134.24,134.49,133.73,133.89,39048.10749820494,115.7598,115.9753,115.32,115.4579,39048.1075
2015-08-24 15:30:00,133.92,134.52,133.83,134.48,62333.57267412042,115.4838,116.0012,115.4062,115.9667,62333.5727
2015-08-24 15:35:00,134.54,135.62,134.52,135.57,39356.8571135501,116.0185,116.9498,116.0012,116.9067,39356.8571
2015-08-24 15:40:00,135.5,136.29,134.97,136.29,26631.449379423528,116.8463,117.5275,116.3893,117.5275,26631.4494
2015-08-24 15:45:00,136.19,136.49,135.47,135.47,47581.29038875782,117.4413,117.7,116.8204,116.8204,47581.2904
2015-08-24 15:50:00,135.55,136.11,135.41,135.99,67172.01764283516,116.8894,117.3723,116.7687,117.2688,67172.0176
2015-08-24 15:55:00,136.0,136.0,134.72,134.75,120223.6126782234,117.2775,117.2775,116.1737,116.1995,120223.6127
2015-08-25 09:30:00,137.53,138.32,136.12,136.32,87178.17212021745,118.5968,119.2781,117.3809,117.5534,87178.1721
2015-08-25 09:35:00,136.32,136.91,136.25,136.72,20440.045132834137,117.5534,118.0622,117.4931,117.8983,20440.0451
2015-08-25 09:40:00,136.74,136.74,135.71,136.02,22965.432352036107,117.9156,117.9156,117.0274,117.2947,22965.4324
2015-08-25 09:45:00,136.07,136.44,135.96,136.39,11820.69955892912,117.3378,117.6569,117.243,117.6138,11820.6996
2015-08-25 09:50:00,136.37,136.49,135.82,135.82,24912.298697302285,117.5965,117.7,117.1222,117.1222,24912.2987
2015-08-25 09:55:00,135.82,136.58,135.69,136.4,28875.782131500662,117.1222,117.7776,117.0101,117.6224,28875.7821
2015-08-25 10:00:00,136.42,136.47,135.64,135.64,39027.59257359729,117.6396,117.6828,116.967,116.967,39027.5926
2015-08-25 10:05:00,135.69,135.82,135.43,135.75,14439.429685095907,117.0101,117.1222,116.7859,117.0619,14439.4297
2015-08-25 10:10:00,135.69,135.71,135.43,135.66,25608.78038773208,117.0101,117.0274,116.7859,116.9843,25608.7804
2015-08-25 10:15:00,135.7,135.99,135.65,135.74,22155.09283003385,117.0188,117.2688,116.9756,117.0533,22155.0928
2015-08-25 10:20:00,135.81,135.9,135.5,135.51,22794.13273156221,117.1136,117.1912,116.8463,116.8549,22794.1327
2015-08-25 10:25:00,135.59,135.59,135.26,135.51,14671.248333162375,116.9239,116.9239,116.6393,116.8549,14671.2483
2015-08-25 10:30:00,135.51,135.51,135.05,135.36,12327.418196738126,116.8549,116.8549,116.4582,116.7256,12327.4182
2015-08-25 10:35:00,135.36,135.62,135.33,135.57,18089.034772797208,116.7256,116.9498,116.6997,116.9067,18089.0348
2015-08-25 10:40:00,135.57,135.82,135.56,135.69,11252.436147297158,116.9067,117.1222,116.898,117.0101,11252.4361
2015-08-25 10:45:00,135.73,135.81,135.37,135.43,8223.40752897733,117.0446,117.1136,116.7342,116.7859,8223.4075
2015-08-25 10:50:00,135.5,135.62,135.44,135.51,12640.27079700482,116.8463,116.9498,116.7946,116.8549,12640.2708
2015-08-25 10:55:00,135.42,135.64,135.39,135.64,6160.631859677916,116.7773,116.967,116.7514,116.967,6160.6319
2015-08-25 11:00:00,135.67,136.01,135.66,135.97,11706.841727356652,116.9929,117.2861,116.9843,117.2516,11706.8417
2015-08-25 11:05:00,135.98,136.14,135.98,136.12,11646.322699764078,117.2602,117.3982,117.2602,117.3809,11646.3227
2015-08-25 11:10:00,136.22,136.56,136.18,136.47,10244.12760283106,117.4672,117.7604,117.4327,117.6828,10244.1276
2015-08-25 11:15:00,136.54,136.66,136.45,136.48,18624.474305056927,117.7431,117.8466,117.6655,117.6914,18624.4743
2015-08-25 11:20:00,136.5,136.73,136.45,136.49,16205.76469381475,117.7086,117.907,117.6655,117.7,16205.7647
2015-08-25 11:25:00,136.44,136.51,136.34,136.38,8066.468355728793,117.6569,117.7173,117.5707,117.6052,8066.4684
2015-08-25 11:30:00,136.29,136.29,136.04,136.23,10061.544773822956,117.5275,117.5275,117.312,117.4758,10061.5448
2015-08-25 11:35:00,136.33,136.35,136.05,136.19,17806.954559441994,117.562,117.5793,117.3206,117.4413,17806.9546
2015-08-25 11:40:00,136.17,136.33,136.04,136.06,19380.449276848907,117.4241,117.562,117.312,117.3292,19380.4493
2015-08-25 11:45:00,136.07,136.31,136.04,136.24,17866.447840804183,117.3378,117.5448,117.312,117.4844,17866.4478
2015-08-25 11:50:00,136.29,136.29,136.06,136.06,9465.586213970662,117.5275,117.5275,117.3292,117.3292,9465.5862
2015-08-25 11:55:00,136.06,136.16,136.02,136.16,8082.880295414914,117.3292,117.4154,117.2947,117.4154,8082.8803
2015-08-25 12:00:00,136.17,136.21,136.02,136.1,19047.08175197456,117.4241,117.4586,117.2947,117.3637,19047.0818
2015-08-25 12:05:00,136.11,136.34,136.1,136.24,13279.31069853318,117.3723,117.5707,117.3637,117.4844,13279.3107
2015-08-25 12:10:00,136.23,136.35,136.14,136.29,10954.969740486204,117.4758,117.5793,117.3982,117.5275,10954.9697
2015-08-25 12:15:00,136.29,136.36,136.1,136.29,13241.358088009029,117.5275,117.5879,117.3637,117.5275,13241.3581
2015-08-25 12:20:00,136.29,136.65,136.25,136.56,16700.174376859166,117.5275,117.838,117.4931,117.7604,16700.1744
2015-08-25 12:25:00,136.59,136.67,136.51,136.66,12148.938352651554,117.7862,117.8552,117.7173,117.8466,12148.9384
2015-08-25 12:30:00,136.6,136.88,136.6,136.88,15292.850548774231,117.7949,118.0363,117.7949,118.0363,15292.8505
2015-08-25 12:35:00,136.87,136.88,136.44,136.55,15026.156528874755,118.0277,118.0363,117.6569,117.7518,15026.1565
2015-08-25 12:40:00,136.55,136.86,136.52,136.86,10740.58877833624,117.7518,118.0191,117.7259,118.0191,10740.5888
2015-08-25 12:45:00,136.76,136.86,136.73,136.79,35302.082264847675,117.9328,118.0191,117.907,117.9587,35302.0823
2015-08-25 12:50:00,136.81,137.0,136.8,136.87,19865.62724381988,117.976,118.1398,117.9673,118.0277,19865.6272
2015-08-25 12:55:00,136.8,136.99,136.79,136.79,24330.70058467535,117.9673,118.1312,117.9587,117.9587,24330.7006
2015-08-25 13:00:00,136.79,136.83,136.56,136.74,6127.807980305672,117.9587,117.9932,117.7604,117.9156,6127.808
2015-08-25 13:05:00,136.74,136.91,136.74,136.76,16563.75012821828,117.9156,118.0622,117.9156,117.9328,16563.7501
2015-08-25 13:10:00,136.78,136.85,136.61,136.75,16900.194891783773,117.9501,118.0105,117.8035,117.9242,16900.1949
2015-08-25 13:15:00,136.72,136.81,136.65,136.69,31205.25182069956,117.8983,117.976,117.838,117.8725,31205.2518
2015-08-25 13:20:00,136.67,136.83,136.63,136.69,31906.86224228126,117.8552,117.9932,117.8207,117.8725,31906.8622
2015-08-25 13:25:00,136.61,136.61,135.77,135.78,20559.03169555852,117.8035,117.8035,117.0791,117.0878,20559.0317
2015-08-25 13:30:00,135.76,136.09,135.76,135.84,14947.174069135295,117.0705,117.3551,117.0705,117.1395,14947.1741
2015-08-25 13:35:00,135.9,136.23,135.87,136.18,22485.383116217046,117.1912,117.4758,117.1654,117.4327,22485.3831
2015-08-25 13:40:00,136.16,136.16,135.58,135.58,25295.92778746538,117.4154,117.4154,116.9153,116.9153,25295.9278
2015-08-25 13:45:00,135.65,135.96,135.59,135.94,24163.503949122987,116.9756,117.243,116.9239,117.2257,24163.5039
2015-08-25 13:50:00,135.92,136.3,135.88,136.21,14363.524464047594,117.2085,117.5362,117.174,117.4586,14363.5245
2015-08-25 13:55:00,136.23,136.55,136.23,136.38,17110.472869012207,117.4758,117.7518,117.4758,117.6052,17110.4729
2015-08-25 14:00:00,136.34,136.48,136.16,136.24,12713.098779361986,117.5707,117.6914,117.4154,117.4844,12713.0988
2015-08-25 14:05:00,136.28,136.28,136.0,136.0,13829.110678018258,117.5189,117.5189,117.2775,117.2775,13829.1107
2015-08-25 14:10:00,136.05,136.22,135.95,135.99,15904.195302082264,117.3206,117.4672,117.2343,117.2688,15904.1953
2015-08-25 14:15:00,136.09,136.53,136.0,136.52,17694.122474099906,117.3551,117.7345,117.2775,117.7259,17694.1225
2015-08-25 14:20:00,136.49,136.74,136.39,136.39,11220.638014155298,117.7,117.9156,117.6138,117.6138,11220.638
2015-08-25 14:25:00,136.42,136.63,136.32,136.6,21007.28279823572,117.6396,117.8207,117.5534,117.7949,21007.2828
2015-08-25 14:30:00,136.62,136.81,136.55,136.65,19093.24033234178,117.8121,117.976,117.7518,117.838,19093.2403
2015-08-25 14:35:00,136.68,136.76,136.32,136.48,16393.476253974764,117.8639,117.9328,117.5534,117.6914,16393.4763
2015-08-25 14:40:00,136.5,136.65,136.31,136.36,17288.952713098777,117.7086,117.838,117.5448,117.5879,17288.9527
2015-08-25 14:45:00,136.42,136.85,136.34,136.84,10367.217150476972,117.6396,118.0105,117.5707,118.0018,10367.2172
2015-08-25 14:50:00,136.87,137.16,136.69,136.79,16235.511334495844,118.0277,118.2778,117.8725,117.9587,16235.5113
2015-08-25 14:55:00,136.8,137.01,136.79,136.9,10108.729100420556,117.9673,118.1484,117.9587,118.0536,10108.7291
2015-08-25 15:00:00,136.88,137.02,136.83,136.85,13949.12298697302,118.0363,118.157,117.9932,118.0105,13949.123
2015-08-25 15:05:00,136.79,136.91,136.61,136.74,15483.639347625396,117.9587,118.0622,117.8035,117.9156,15483.6393
2015-08-25 15:10:00,136.7,136.83,136.64,136.65,15325.674428146476,117.8811,117.9932,117.8294,117.838,15325.6744
2015-08-25 15:15:00,136.62,136.62,136.17,136.24,26488.870653400347,117.8121,117.8121,117.4241,117.4844,26488.8707
2015-08-25 15:20:00,136.17,136.29,135.92,135.98,22335.624166581187,117.4241,117.5275,117.2085,117.2602,22335.6242
2015-08-25 15:25:00,136.0,136.08,135.75,135.93,38185.45491845317,117.2775,117.3465,117.0619,117.2171,38185.4549
2015-08-25 15:30:00,135.86,135.99,135.4,135.7,59941.53246486819,117.1567,117.2688,116.7601,117.0188,59941.5325
2015-08-25 15:35:00,135.71,135.88,135.15,135.18,57031.490409272745,117.0274,117.174,116.5445,116.5704,57031.4904
2015-08-25 15:40:00,135.17,135.56,134.92,135.23,52625.91034977946,116.5617,116.898,116.3461,116.6135,52625.9103
2015-08-25 15:45:00,135.22,135.26,134.27,134.67,51079.0850343625,116.6048,116.6393,115.7856,116.1306,51079.085
2015-08-25 15:50:00,134.65,135.42,134.43,135.31,69413.27315622114,116.1133,116.7773,115.9236,116.6825,69413.2732
2015-08-25 15:55:00,135.28,135.34,134.18,134.19,156966.86839675863,116.6566,116.7083,115.708,115.7166,156966.8684
2015-08-26 09:30:00,136.25,136.81,135.87,136.46,30633.911170376447,117.4931,117.976,117.1654,117.6741,30633.9112
2015-08-26 09:35:00,136.41,136.41,136.0,136.16,8428.556775053852,117.631,117.631,117.2775,117.4154,8428.5568
2015-08-26 09:40:00,136.39,136.39,135.69,135.78,10116.935070263617,117.6138,117.6138,117.0101,117.0878,10116.9351
2015-08-26 09:45:00,135.88,136.21,135.8,136.19,4364.550210277977,117.174,117.4586,117.105,117.4413,4364.5502
2015-08-26 09:50:00,136.19,136.19,135.56,135.56,8990.665709303517,117.4413,117.4413,116.898,116.898,8990.6657
2015-08-26 09:55:00,135.58,135.93,135.58,135.78,12165.350292337676,116.9153,117.2171,116.9153,117.0878,12165.3503
2015-08-26 10:00:00,135.92,136.08,135.55,136.08,27992.614627141244,117.2085,117.3465,116.8894,117.3465,27992.6146
2015-08-26 10:05:00,135.92,136.16,135.73,135.75,19668.683967586418,117.2085,117.4154,117.0446,117.0619,19668.684
2015-08-26 10:10:00,135.77,135.87,135.43,135.74,9803.05672376654,117.0791,117.1654,116.7859,117.0533,9803.0567
2015-08-26 10:15:00,135.64,135.64,134.64,134.65,14736.89609190686,116.967,116.967,116.1047,116.1133,14736.8961
2015-08-26 10:20:00,134.56,135.08,134.49,134.92,10771.361165247718,116.0357,116.4841,115.9753,116.3461,10771.3612
2015-08-26 10:25:00,134.86,135.15,134.75,134.98,7038.670632885423,116.2944,116.5445,116.1995,116.3979,7038.6706
2015-08-26 10:30:00,134.91,135.49,134.67,135.33,13323.417786439635,116.3375,116.8377,116.1306,116.6997,13323.4178
2015-08-26 10:35:00,135.28,135.33,134.88,135.08,7916.709406092932,116.6566,116.6997,116.3117,116.4841,7916.7094
2015-08-26 10:40:00,134.95,135.13,134.79,134.97,7539.234793312135,116.372,116.5272,116.234,116.3893,7539.2348
2015-08-26 10:45:00,134.93,134.97,134.58,134.81,6350.394912298697,116.3548,116.3893,116.053,116.2513,6350.3949
2015-08-26 10:50:00,134.85,135.27,134.83,135.15,6564.775874448661,116.2858,116.648,116.2685,116.5445,6564.7759
2015-08-26 10:55:00,135.22,135.22,134.58,134.63,7715.663144937942,116.6048,116.6048,116.053,116.0961,7715.6631
2015-08-26 11:00:00,134.62,134.64,134.3,134.55,18697.30228741409,116.0874,116.1047,115.8115,116.0271,18697.3023
2015-08-26 11:05:00,134.55,134.68,134.37,134.37,22533.59318904503,116.0271,116.1392,115.8719,115.8719,22533.5932
2015-08-26 11:10:00,134.36,134.51,134.19,134.29,15162.580777515645,115.8632,115.9926,115.7166,115.8029,15162.5808
2015-08-26 11:15:00,134.32,134.6,134.32,134.5,17519.745614934865,115.8287,116.0702,115.8287,115.984,17519.7456
2015-08-26 11:20:00,134.49,134.58,134.32,134.32,13604.472253564469,115.9753,116.053,115.8287,115.8287,13604.4723
2015-08-26 11:25:00,134.38,134.47,134.25,134.27,10792.901836085752,115.8805,115.9581,115.7684,115.7856,10792.9018
2015-08-26 11:30:00,134.39,134.62,134.13,134.14,26566.827366909427,115.8891,116.0874,115.6649,115.6735,26566.8274
2015-08-26 11:35:00,134.19,134.22,133.79,133.84,10225.664170684173,115.7166,115.7425,115.3717,115.4148,10225.6642
2015-08-26 11:40:00,133.94,134.42,133.94,134.35,6616.063185967792,115.5011,115.915,115.5011,115.8546,6616.0632
2015-08-26 11:45:00,134.35,134.44,133.96,134.35,14512.257667453072,115.8546,115.9322,115.5183,115.8546,14512.2577
2015-08-26 11:50:00,134.41,134.55,134.08,134.3,21053.441378602933,115.9064,116.0271,115.6218,115.8115,21053.4414
2015-08-26 11:55:00,134.33,134.38,134.12,134.16,23288.542414606625,115.8374,115.8805,115.6563,115.6908,23288.5424
2015-08-26 12:00:00,134.19,134.29,133.95,133.95,33332.64950251308,115.7166,115.8029,115.5097,115.5097,33332.6495
2015-08-26 12:05:00,134.0,134.25,133.9,134.11,5552.364345061032,115.5528,115.7684,115.4666,115.6477,5552.3643
2015-08-26 12:10:00,134.06,134.13,133.99,134.0,4425.069237870551,115.6045,115.6649,115.5442,115.5528,4425.0692
2015-08-26 12:15:00,133.97,134.2,133.91,134.14,8538.31162170479,115.5269,115.7253,115.4752,115.6735,8538.3116
2015-08-26 12:20:00,134.16,134.19,133.77,133.87,5769.822545902143,115.6908,115.7166,115.3545,115.4407,5769.8225
2015-08-26 12:25:00,133.81,133.88,133.58,133.58,11669.914863062875,115.389,115.4493,115.1906,115.1906,11669.9149
2015-08-26 12:30:00,133.58,133.75,133.45,133.5,10564.160426710432,115.1906,115.3372,115.0785,115.1216,10564.1604
2015-08-26 12:35:00,133.47,133.64,133.44,133.44,3692.686429377372,115.0958,115.2424,115.0699,115.0699,3692.6864
2015-08-26 12:40:00,133.39,133.63,133.32,133.54,4132.731562211508,115.0268,115.2337,114.9664,115.1561,4132.7316
2015-08-26 12:45:00,133.57,133.91,133.51,133.75,3282.3879372243305,115.182,115.4752,115.1303,115.3372,3282.3879
2015-08-26 12:50:00,133.74,133.91,133.54,133.91,5340.034875371833,115.3286,115.4752,115.1561,115.4752,5340.0349
2015-08-26 12:55:00,133.91,134.22,133.83,134.22,4482.5110267719765,115.4752,115.7425,115.4062,115.7425,4482.511
2015-08-26 13:00:00,134.19,134.56,134.19,134.31,12367.422299723048,115.7166,116.0357,115.7166,115.8201,12367.4223
2015-08-26 13:05:00,134.25,134.31,133.8,133.88,26839.6758641912,115.7684,115.8201,115.3803,115.4493,26839.6759
2015-08-26 13:10:00,133.84,134.21,133.74,133.89,16857.113550107704,115.4148,115.7339,115.3286,115.4579,16857.1136
2015-08-26 13:15:00,133.83,134.0,133.77,133.83,15152.323315211815,115.4062,115.5528,115.3545,115.4062,15152.3233
2015-08-26 13:20:00,133.83,134.46,133.81,134.33,23655.7595650836,115.4062,115.9495,115.389,115.8374,23655.7596
2015-08-26 13:25:00,134.35,134.39,134.21,134.38,9740.4862037132,115.8546,115.8891,115.7339,115.8805,9740.4862
2015-08-26 13:30:00,134.39,134.48,134.23,134.48,9722.022771566317,115.8891,115.9667,115.7511,115.9667,9722.0228
2015-08-26 13:35:00,134.5,134.88,134.45,134.81,8321.87916709406,115.984,116.3117,115.9408,116.2513,8321.8792
2015-08-26 13:40:00,134.77,134.81,134.38,134.43,19002.974664068108,116.2168,116.2513,115.8805,115.9236,19002.9747
2015-08-26 13:45:00,134.46,134.65,134.26,134.37,7541.2862857729,115.9495,116.1133,115.777,115.8719,7541.2863
2015-08-26 13:50:00,134.38,134.67,134.35,134.62,6832.495640578521,115.8805,116.1306,115.8546,116.0874,6832.4956
2015-08-26 13:55:00,134.64,134.89,134.44,134.71,11994.05067186378,116.1047,116.3203,115.9322,116.1651,11994.0507
2015-08-26 14:00:00,134.75,134.84,134.3,134.47,13294.69689198892,116.1995,116.2772,115.8115,115.9581,13294.6969
2015-08-26 14:05:00,134.43,134.71,134.42,134.54,4719.458405990358,115.9236,116.1651,115.915,116.0185,4719.4584
2015-08-26 14:10:00,134.63,134.78,134.37,134.42,10302.595137962868,116.0961,116.2254,115.8719,115.915,10302.5951
2015-08-26 14:15:00,134.38,134.48,134.13,134.2,8154.682531541696,115.8805,115.9667,115.6649,115.7253,8154.6825
2015-08-26 14:20:00,134.2,134.52,134.1,134.37,10821.622730536465,115.7253,116.0012,115.639,115.8719,10821.6227
2015-08-26 14:25:00,134.38,134.65,134.36,134.57,9087.085854959483,115.8805,116.1133,115.8632,116.0443,9087.0859
2015-08-26 14:30:00,134.53,134.82,134.39,134.75,11647.34844599446,116.0098,116.2599,115.8891,116.1995,11647.3484
2015-08-26 14:35:00,134.83,135.09,134.76,135.06,9026.566827366907,116.2685,116.4927,116.2082,116.4669,9026.5668
2015-08-26 14:40:00,135.14,135.36,135.12,135.29,11089.342496666324,116.5359,116.7256,116.5186,116.6652,11089.3425
2015-08-26 14:45:00,135.3,135.51,135.13,135.16,10257.462303826032,116.6738,116.8549,116.5272,116.5531,10257.4623
2015-08-26 14:50:00,135.18,135.47,135.16,135.33,8851.164221971483,116.5704,116.8204,116.5531,116.6997,8851.1642
2015-08-26 14:55:00,135.3,135.47,135.16,135.43,9910.760077956713,116.6738,116.8204,116.5531,116.7859,9910.7601
2015-08-26 15:00:00,135.4,135.44,135.25,135.29,10193.866037542311,116.7601,116.7946,116.6307,116.6652,10193.866
2015-08-26 15:05:00,135.35,135.93,135.35,135.93,14431.223715252843,116.7169,117.2171,116.7169,117.2171,14431.2237
2015-08-26 15:10:00,135.94,136.45,135.94,136.38,17612.0627756693,117.2257,117.6655,117.2257,117.6052,17612.0628
2015-08-26 15:15:00,136.33,136.46,135.96,136.29,16413.99117858242,117.562,117.6741,117.243,117.5275,16413.9912
2015-08-26 15:20:00,136.41,136.53,136.18,136.24,14670.222586931992,117.631,117.7345,117.4327,117.4844,14670.2226
2015-08-26 15:25:00,136.28,136.33,135.98,136.05,10725.2025848805,117.5189,117.562,117.2602,117.3206,10725.2026
2015-08-26 15:30:00,136.07,136.42,136.02,136.37,29078.87988511642,117.3378,117.6396,117.2947,117.5965,29078.8799
2015-08-26 15:35:00,136.3,136.3,135.96,135.99,24135.80880090265,117.5362,117.5362,117.243,117.2688,24135.8088
2015-08-26 15:40:00,136.03,136.61,135.99,136.49,31132.423838342394,117.3033,117.8035,117.2688,117.7,31132.4238
2015-08-26 15:45:00,136.46,136.55,136.08,136.21,34210.68827572058,117.6741,117.7518,117.3465,117.4586,34210.6883
2015-08-26 15:50:00,136.19,136.64,136.17,136.59,59333.26495025131,117.4413,117.8294,117.4241,117.7862,59333.265
2015-08-26 15:55:00,136.59,136.59,136.12,136.42,149741.51194994358,117.7862,117.7862,117.3809,117.6396,149741.5119
2015-08-27 09:30:00,137.62,137.77,136.96,137.52,19676.88993742948,118.6744,118.8038,118.1053,118.5882,19676.8899
2015-08-27 09:35:00,137.68,137.78,137.2,137.77,8827.572058672684,118.7262,118.8124,118.3123,118.8038,8827.5721
2015-08-27 09:40:00,137.78,137.87,137.63,137.78,6391.424761514001,118.8124,118.89,118.6831,118.8124,6391.4248
2015-08-27 09:45:00,137.75,137.86,137.4,137.54,19492.25561596061,118.7866,118.8814,118.4847,118.6055,19492.2556
2015-08-27 09:50:00,137.58,137.87,137.52,137.64,16582.213560365166,118.64,118.89,118.5882,118.6917,16582.2136
2015-08-27 09:55:00,137.54,137.63,137.31,137.42,14952.302800287209,118.6055,118.6831,118.4071,118.502,14952.3028
2015-08-27 10:00:00,137.32,137.6,137.28,137.36,8228.536260129244,118.4157,118.6572,118.3813,118.4502,8228.5363
2015-08-27 10:05:00,137.3,137.5,137.21,137.5,10703.661914042465,118.3985,118.571,118.3209,118.571,10703.6619
2015-08-27 10:10:00,137.59,137.78,137.55,137.57,8863.473176736075,118.6486,118.8124,118.6141,118.6313,8863.4732
2015-08-27 10:15:00,137.57,137.75,137.46,137.64,6400.656477587445,118.6313,118.7866,118.5365,118.6917,6400.6565
2015-08-27 10:20:00,137.62,137.95,137.49,137.95,6755.564673299826,118.6744,118.959,118.5623,118.959,6755.5647
2015-08-27 10:25:00,137.88,137.99,137.7,137.89,12397.168940404144,118.8987,118.9935,118.7434,118.9073,12397.1689
2015-08-27 10:30:00,137.88,137.93,137.39,137.59,13616.78120832906,118.8987,118.9418,118.4761,118.6486,13616.7812
2015-08-27 10:35:00,137.65,138.06,137.65,137.83,25509.28300338496,118.7003,119.0539,118.7003,118.8555,25509.283
2015-08-27 10:40:00,137.83,137.95,137.61,137.7,4065.032311006257,118.8555,118.959,118.6658,118.7434,4065.0323
2015-08-27 10:45:00,137.78,138.16,137.75,138.16,5496.974048620371,118.8124,119.1401,118.7866,119.1401,5496.974
2015-08-27 10:50:00,138.15,138.15,137.93,137.99,5729.818442917223,119.1315,119.1315,118.9418,118.9935,5729.8184
2015-08-27 10:55:00,138.04,138.05,137.86,138.03,3613.703969637912,119.0366,119.0453,118.8814,119.028,3613.704
2015-08-27 11:00:00,137.97,138.22,137.93,138.09,3532.6700174376856,118.9763,119.1918,118.9418,119.0797,3532.67
2015-08-27 11:05:00,138.08,138.24,138.04,138.04,3692.686429377372,119.0711,119.2091,119.0366,119.0366,3692.6864
2015-08-27 11:10:00,138.02,138.12,137.85,137.85,17696.173966560673,119.0194,119.1056,118.8728,118.8728,17696.174
2015-08-27 11:15:00,137.84,137.92,137.75,137.81,13056.723766540155,118.8642,118.9331,118.7866,118.8383,13056.7238
2015-08-27 11:20:00,137.75,138.03,137.69,138.03,5965.740075905221,118.7866,119.028,118.7348,119.028,5965.7401
2015-08-27 11:25:00,138.0,138.08,137.82,137.93,4215.817006872499,119.0021,119.0711,118.8469,118.9418,4215.817
2015-08-27 11:30:00,137.99,138.01,137.81,137.9,4519.437891065751,118.9935,119.0108,118.8383,118.9159,4519.4379
2015-08-27 11:35:00,137.92,137.92,137.75,137.75,10174.376859165042,118.9331,118.9331,118.7866,118.7866,10174.3769
2015-08-27 11:40:00,137.75,137.85,137.73,137.82,7746.43553184942,118.7866,118.8728,118.7693,118.8469,7746.4355
2015-08-27 11:45:00,137.85,138.17,137.85,138.17,4787.157657195609,118.8728,119.1487,118.8728,119.1487,4787.1577
2015-08-27 11:50:00,138.2,138.25,138.14,138.25,4549.184531746846,119.1746,119.2177,119.1229,119.2177,4549.1845
2015-08-27 11:55:00,138.2,138.24,138.04,138.13,5193.353164427121,119.1746,119.2091,119.0366,119.1142,5193.3532
2015-08-27 12:00:00,138.19,138.36,138.14,138.22,6564.775874448661,119.166,119.3126,119.1229,119.1918,6564.7759
2015-08-27 12:05:00,138.3,138.64,138.16,138.44,15421.06882757206,119.2608,119.554,119.1401,119.3816,15421.0688
2015-08-27 12:10:00,138.47,138.59,138.41,138.52,9053.236229356857,119.4074,119.5109,119.3557,119.4505,9053.2362
2015-08-27 12:15:00,138.48,138.65,138.41,138.62,3937.839778438814,119.4161,119.5627,119.3557,119.5368,3937.8398
2015-08-27 12:20:00,138.57,138.62,138.51,138.55,3727.561801210381,119.4937,119.5368,119.4419,119.4764,3727.5618
2015-08-27 12:25:00,138.53,138.72,138.53,138.72,3384.962560262591,119.4592,119.623,119.4592,119.623,3384.9626
2015-08-27 12:30:00,138.75,138.85,138.68,138.76,4412.760283105959,119.6489,119.7351,119.5885,119.6575,4412.7603
2015-08-27 12:35:00,138.74,139.03,138.71,138.97,16112.421786849933,119.6403,119.8903,119.6144,119.8386,16112.4218
2015-08-27 12:40:00,138.98,138.98,138.65,138.8,24210.688275720586,119.8472,119.8472,119.5627,119.692,24210.6883
2015-08-27 12:45:00,138.76,138.97,138.68,138.92,5789.311724279413,119.6575,119.8386,119.5885,119.7955,5789.3117
2015-08-27 12:50:00,138.99,139.22,138.94,139.13,4975.894963586009,119.8558,120.0542,119.8127,119.9766,4975.895
2015-08-27 12:55:00,139.19,139.19,138.95,139.17,7439.737408965022,120.0283,120.0283,119.8214,120.0111,7439.7374
2015-08-27 13:00:00,139.22,139.22,138.89,138.93,6160.631859677916,120.0542,120.0542,119.7696,119.8041,6160.6319
2015-08-27 13:05:00,138.92,139.07,138.86,139.07,3897.8356754538927,119.7955,119.9248,119.7437,119.9248,3897.8357
2015-08-27 13:10:00,139.06,139.17,138.98,139.01,3644.4763565493895,119.9162,120.0111,119.8472,119.8731,3644.4764
2015-08-27 13:15:00,139.04,139.23,139.0,139.05,5539.029644066058,119.899,120.0628,119.8645,119.9076,5539.0296
2015-08-27 13:20:00,139.03,139.11,138.94,138.96,5227.202790029746,119.8903,119.9593,119.8127,119.83,5227.2028
2015-08-27 13:25:00,139.0,139.11,138.92,139.1,7128.936301159093,119.8645,119.9593,119.7955,119.9507,7128.9363
2015-08-27 13:30:00,139.06,139.21,138.91,138.91,6377.064314288645,119.9162,120.0456,119.7869,119.7869,6377.0643
2015-08-27 13:35:00,138.9,138.94,138.69,138.72,10026.669401989948,119.7782,119.8127,119.5971,119.623,10026.6694
2015-08-27 13:40:00,138.69,139.07,138.68,139.01,7256.128833726536,119.5971,119.9248,119.5885,119.8731,7256.1288
2015-08-27 13:45:00,139.0,139.04,138.61,138.71,8932.19817417171,119.8645,119.899,119.5282,119.6144,8932.1982
2015-08-27 13:50:00,138.78,138.87,138.64,138.84,9714.842547953636,119.6748,119.7524,119.554,119.7265,9714.8425
2015-08-27 13:55:00,138.82,139.06,138.81,139.06,4667.145348240845,119.7092,119.9162,119.7006,119.9162,4667.1453
2015-08-27 14:00:00,139.08,139.1,138.95,139.1,4836.393476253975,119.9335,119.9507,119.8214,119.9507,4836.3935
2015-08-27 14:05:00,139.02,139.06,138.85,138.85,5996.512462816699,119.8817,119.9162,119.7351,119.7351,5996.5125
2015-08-27 14:10:00,138.85,138.98,138.77,138.83,4519.437891065751,119.7351,119.8472,119.6661,119.7179,4519.4379
2015-08-27 14:15:00,138.81,138.81,138.36,138.54,7178.172120217458,119.7006,119.7006,119.3126,119.4678,7178.1721
2015-08-27 14:20:00,138.47,138.63,138.36,138.47,4955.380038978356,119.4074,119.5454,119.3126,119.4074,4955.38
2015-08-27 14:25:00,138.5,138.58,138.05,138.18,17526.925838547544,119.4333,119.5023,119.0453,119.1574,17526.9258
2015-08-27 14:30:00,138.19,138.33,138.06,138.1,8409.067596676581,119.166,119.2867,119.0539,119.0884,8409.0676
2015-08-27 14:35:00,138.07,138.5,138.06,138.43,8965.022053543953,119.0625,119.4333,119.0539,119.3729,8965.0221
2015-08-27 14:40:00,138.36,138.47,138.08,138.08,12264.847676684789,119.3126,119.4074,119.0711,119.0711,12264.8477
2015-08-27 14:45:00,138.15,138.34,137.95,137.95,16137.039696379115,119.1315,119.2953,118.959,118.959,16137.0397
2015-08-27 14:50:00,137.98,138.29,137.93,138.15,11949.943583957329,118.9849,119.2522,118.9418,119.1315,11949.9436
2015-08-27 14:55:00,138.1,138.13,137.51,137.61,40710.84213765514,119.0884,119.1142,118.5796,118.6658,40710.8421
2015-08-27 15:00:00,137.67,137.9,137.25,137.33,19305.569802030976,118.7176,118.9159,118.3554,118.4244,19305.5698
2015-08-27 15:05:00,137.25,137.75,137.01,137.75,29659.452251512976,118.3554,118.7866,118.1484,118.7866,29659.4523
2015-08-27 15:10:00,137.76,137.76,137.36,137.5,16587.342291517078,118.7952,118.7952,118.4502,118.571,16587.3423
2015-08-27 15:15:00,137.46,138.04,137.4,137.85,26636.578110575443,118.5365,119.0366,118.4847,118.8728,26636.5781
2015-08-27 15:20:00,137.84,137.84,137.51,137.67,15453.892706944302,118.8642,118.8642,118.5796,118.7176,15453.8927
2015-08-27 15:25:00,137.63,138.27,137.53,138.15,15036.413991178582,118.6831,119.235,118.5968,119.1315,15036.414
2015-08-27 15:30:00,138.16,138.65,137.98,138.45,16984.306082675146,119.1401,119.5627,118.9849,119.3902,16984.3061
2015-08-27 15:35:00,138.45,138.51,138.22,138.32,10632.885424146065,119.3902,119.4419,119.1918,119.2781,10632.8854
2015-08-27 15:40:00,138.31,138.69,138.18,138.68,14821.007282798237,119.2695,119.5971,119.1574,119.5885,14821.0073
2015-08-27 15:45:00,138.72,138.98,138.7,138.96,18390.604164529694,119.623,119.8472,119.6058,119.83,18390.6042
2015-08-27 15:50:00,138.95,139.03,138.81,138.89,18859.370191814545,119.8214,119.8903,119.7006,119.7696,18859.3702
2015-08-27 15:55:00,138.91,139.35,138.9,139.32,64822.033029028615,119.7869,120.1663,119.7782,120.1404,64822.033
2015-08-28 09:30:00,138.86,139.36,138.7,139.25,20521.07908503436,119.7437,120.1749,119.6058,120.0801,20521.0791
2015-08-28 09:35:00,139.25,139.25,138.75,138.87,5228.228536260129,120.0801,120.0801,119.6489,119.7524,5228.2285
2015-08-28 09:40:00,138.82,138.96,138.59,138.84,6808.90347727972,119.7092,119.83,119.5109,119.7265,6808.9035
2015-08-28 09:45:00,138.82,139.02,138.75,138.89,5962.662837214073,119.7092,119.8817,119.6489,119.7696,5962.6628
2015-08-28 09:50:00,138.64,139.09,138.63,138.96,5014.873320340547,119.554,119.9421,119.5454,119.83,5014.8733
2015-08-28 09:55:00,138.96,139.41,138.67,139.41,13274.18196738127,119.83,120.218,119.5799,120.218,13274.182
2015-08-28 10:00:00,139.22,139.27,138.52,138.54,10257.462303826032,120.0542,120.0973,119.4505,119.4678,10257.4623
2015-08-28 10:05:00,138.63,138.68,138.29,138.44,11811.467842855676,119.5454,119.5885,119.2522,119.3816,11811.4678
2015-08-28 10:10:00,138.47,138.77,138.39,138.46,6501.17960816494,119.4074,119.6661,119.3384,119.3988,6501.1796
2015-08-28 10:15:00,138.58,138.6,138.34,138.34,4487.639757923889,119.5023,119.5195,119.2953,119.2953,4487.6398
2015-08-28 10:20:00,138.3,138.31,137.98,138.08,5762.6423222894655,119.2608,119.2695,118.9849,119.0711,5762.6423
2015-08-28 10:25:00,138.16,138.36,138.13,138.21,6045.748281875064,119.1401,119.3126,119.1142,119.1832,6045.7483
2015-08-28 10:30:00,138.29,138.63,138.2,138.5,4894.861011385783,119.2522,119.5454,119.1746,119.4333,4894.861
2015-08-28 10:35:00,138.47,138.62,138.44,138.59,6257.0520053338805,119.4074,119.5368,119.3816,119.5109,6257.052
2015-08-28 10:40:00,138.59,138.69,138.38,138.63,11119.08913734742,119.5109,119.5971,119.3298,119.5454,11119.0891
2015-08-28 10:45:00,138.64,138.73,138.32,138.54,9927.172017642835,119.554,119.6316,119.2781,119.4678,9927.172
2015-08-28 10:50:00,138.59,138.68,138.52,138.62,10579.546620166171,119.5109,119.5885,119.4505,119.5368,10579.5466
2015-08-28 10:55:00,138.7,138.72,138.49,138.61,8478.8183403426,119.6058,119.623,119.4247,119.5282,8478.8183
2015-08-28 11:00:00,138.57,138.85,138.57,138.78,10238.998871679149,119.4937,119.7351,119.4937,119.6748,10238.9989
2015-08-28 11:05:00,138.73,138.89,138.7,138.89,9079.905631346805,119.6316,119.7696,119.6058,119.7696,9079.9056
2015-08-28 11:10:00,138.89,139.03,138.86,138.97,5423.120320032824,119.7696,119.8903,119.7437,119.8386,5423.1203
2015-08-28 11:15:00,138.97,138.99,138.87,138.95,3924.50507744384,119.8386,119.8558,119.7524,119.8214,3924.5051
2015-08-28 11:20:00,138.97,139.21,138.93,139.21,8093.13775771874,119.8386,120.0456,119.8041,120.0456,8093.1378
2015-08-28 11:25:00,139.21,139.38,139.18,139.38,6051.902759257359,120.0456,120.1922,120.0197,120.1922,6051.9028
2015-08-28 11:30:00,139.35,139.52,139.29,139.41,9507.64180941635,120.1663,120.3129,120.1145,120.218,9507.6418
2015-08-28 11:35:00,139.43,139.43,139.23,139.3,8275.720586726844,120.2353,120.2353,120.0628,120.1232,8275.7206
2015-08-28 11:40:00,139.23,139.27,139.03,139.06,17719.766129859472,120.0628,120.0973,119.8903,119.9162,17719.7661
2015-08-28 11:45:00,139.04,139.04,138.67,138.83,5892.912093548056,119.899,119.899,119.5799,119.7179,5892.9121
2015-08-28 11:50:00,138.73,138.94,138.56,138.56,5978.049030669812,119.6316,119.8127,119.485,119.485,5978.049
2015-08-28 11:55:00,138.52,138.58,138.31,138.38,8927.069443019796,119.4505,119.5023,119.2695,119.3298,8927.0694
2015-08-28 12:00:00,138.37,138.47,138.31,138.38,9129.14145040517,119.3212,119.4074,119.2695,119.3298,9129.1415
2015-08-28 12:05:00,138.36,138.54,138.25,138.29,14088.624474305056,119.3126,119.4678,119.2177,119.2522,14088.6245
2015-08-28 12:10:00,138.26,138.5,138.12,138.45,6829.418401887373,119.2263,119.4333,119.1056,119.3902,6829.4184
2015-08-28 12:15:00,138.51,138.69,138.43,138.68,2872.089445071289,119.4419,119.5971,119.3729,119.5885,2872.0894
2015-08-28 12:20:00,138.57,138.62,138.29,138.29,2974.6640681095496,119.4937,119.5368,119.2522,119.2522,2974.6641
2015-08-28 12:25:00,138.36,138.53,138.34,138.47,2256.6417068417272,119.3126,119.4592,119.2953,119.4074,2256.6417
2015-08-28 12:30:00,138.44,138.61,138.39,138.43,2154.067083803467,119.3816,119.5282,119.3384,119.3729,2154.0671
2015-08-28 12:35:00,138.48,138.52,138.17,138.17,3758.3341881218585,119.4161,119.4505,119.1487,119.1487,3758.3342
2015-08-28 12:40:00,138.24,138.44,138.24,138.42,4026.053954251718,119.2091,119.3816,119.2091,119.3643,4026.054
2015-08-28 12:45:00,138.42,138.49,138.27,138.46,3915.2733613703967,119.3643,119.4247,119.235,119.3988,3915.2734
2015-08-28 12:50:00,138.42,138.51,138.24,138.24,3077.2386911478097,119.3643,119.4419,119.2091,119.2091,3077.2387
2015-08-28 12:55:00,138.32,138.34,138.23,138.31,2380.7570007180225,119.2781,119.2953,119.2005,119.2695,2380.757
2015-08-28 13:00:00,138.31,138.34,138.18,138.28,2453.584983075187,119.2695,119.2953,119.1574,119.2436,2453.585
2015-08-28 13:05:00,138.33,138.45,138.32,138.36,2769.514822033029,119.2867,119.3902,119.2781,119.3126,2769.5148
2015-08-28 13:10:00,138.41,138.51,138.37,138.39,2989.024515334906,119.3557,119.4419,119.3212,119.3384,2989.0245
2015-08-28 13:15:00,138.45,138.71,138.35,138.63,4587.137142271002,119.3902,119.6144,119.304,119.5454,4587.1371
2015-08-28 13:20:00,138.67,138.67,138.5,138.6,4410.708790645194,119.5799,119.5799,119.4333,119.5195,4410.7088
2015-08-28 13:25:00,138.56,138.56,138.26,138.28,3534.721509898451,119.485,119.485,119.2263,119.2436,3534.7215
2015-08-28 13:30:00,138.29,138.4,138.26,138.26,2769.514822033029,119.2522,119.3471,119.2263,119.2263,2769.5148
2015-08-28 13:35:00,138.31,138.33,138.08,138.22,10360.036926864292,119.2695,119.2867,119.0711,119.1918,10360.0369
2015-08-28 13:40:00,138.17,138.4,138.1,138.34,7678.736280644168,119.1487,119.3471,119.0884,119.2953,7678.7363
2015-08-28 13:45:00,138.34,138.58,138.34,138.43,4102.984921530413,119.2953,119.5023,119.2953,119.3729,4102.9849
2015-08-28 13:50:00,138.47,138.58,138.47,138.57,2974.6640681095496,119.4074,119.5023,119.4074,119.4937,2974.6641
2015-08-28 13:55:00,138.52,138.64,138.44,138.48,3340.8554723561388,119.4505,119.554,119.3816,119.4161,3340.8555
2015-08-28 14:00:00,138.5,138.72,138.48,138.63,3179.8133141860703,119.4333,119.623,119.4161,119.5454,3179.8133
2015-08-28 14:05:00,138.66,138.74,138.59,138.69,3031.080110780593,119.5713,119.6403,119.5109,119.5971,3031.0801
2015-08-28 14:10:00,138.66,138.68,138.45,138.46,2656.6827366909424,119.5713,119.5885,119.3902,119.3988,2656.6827
2015-08-28 14:15:00,138.49,138.64,138.42,138.47,5100.010257462303,119.4247,119.554,119.3643,119.4074,5100.0103
2015-08-28 14:20:00,138.47,138.73,138.47,138.66,2051.4924607652065,119.4074,119.6316,119.4074,119.5713,2051.4925
2015-08-28 14:25:00,138.61,138.74,138.56,138.68,3939.89127089958,119.5282,119.6403,119.485,119.5885,3939.8913
2015-08-28 14:30:00,138.72,138.76,138.57,138.62,2974.6640681095496,119.623,119.6575,119.4937,119.5368,2974.6641
2015-08-28 14:35:00,138.62,138.7,138.49,138.7,5582.110985742127,119.5368,119.6058,119.4247,119.6058,5582.111
2015-08-28 14:40:00,138.73,138.79,138.62,138.66,4092.727459226587,119.6316,119.6834,119.5368,119.5713,4092.7275
2015-08-28 14:45:00,138.69,138.98,138.69,138.95,5026.156528874756,119.5971,119.8472,119.5971,119.8214,5026.1565
2015-08-28 14:50:00,138.94,138.94,138.7,138.85,3852.702841317058,119.8127,119.8127,119.6058,119.7351,3852.7028
2015-08-28 14:55:00,138.83,139.06,138.81,139.05,9642.014565596472,119.7179,119.9162,119.7006,119.9076,9642.0146
2015-08-28 15:00:00,139.05,139.07,138.85,139.01,8103.395220022566,119.9076,119.9248,119.7351,119.8731,8103.3952
2015-08-28 15:05:00,139.0,139.14,138.87,139.01,11186.788388552672,119.8645,119.9852,119.7524,119.8731,11186.7884
2015-08-28 15:10:00,138.98,139.08,138.91,138.95,10661.60631859678,119.8472,119.9335,119.7869,119.8214,10661.6063
2015-08-28 15:15:00,139.01,139.12,138.92,138.95,8067.494101959175,119.8731,119.9679,119.7955,119.8214,8067.4941
2015-08-28 15:20:00,138.91,139.03,138.71,138.71,8762.95004615858,119.7869,119.8903,119.6144,119.6144,8762.95
2015-08-28 15:25:00,138.69,138.9,138.58,138.77,9090.16309365063,119.5971,119.7782,119.5023,119.6661,9090.1631
2015-08-28 15:30:00,138.78,138.94,138.73,138.78,9560.980613396245,119.6748,119.8127,119.6316,119.6748,9560.9806
2015-08-28 15:35:00,138.78,138.81,138.49,138.6,12794.132731562211,119.6748,119.7006,119.4247,119.5195,12794.1327
2015-08-28 15:40:00,138.58,138.69,138.36,138.67,12876.19242999282,119.5023,119.5971,119.3126,119.5799,12876.1924
2015-08-28 15:45:00,138.69,138.81,138.59,138.76,15009.744589188636,119.5971,119.7006,119.5109,119.6575,15009.7446
2015-08-28 15:50:00,138.79,139.17,138.79,138.93,16558.621397066367,119.6834,120.0111,119.6834,119.8041,16558.6214
2015-08-28 15:55:00,138.96,139.31,138.92,139.24,59227.613088521895,119.83,120.1318,119.7955,120.0714,59227.6131
2015-08-31 09:30:00,139.14,139.75,138.97,139.48,27249.97435634424,119.9852,120.5112,119.8386,120.2784,27249.9744
2015-08-31 09:35:00,139.41,140.01,139.33,139.6,24088.624474305056,120.218,120.7354,120.149,120.3819,24088.6245
2015-08-31 09:40:00,139.64,140.02,139.55,139.55,11852.49769207098,120.4164,120.7441,120.3388,120.3388,11852.4977
2015-08-31 09:45:00,139.44,139.68,139.27,139.6,22452.559236844805,120.2439,120.4509,120.0973,120.3819,22452.5592
2015-08-31 09:50:00,139.5,139.69,139.35,139.49,6874.551236024207,120.2956,120.4595,120.1663,120.287,6874.5512
2015-08-31 09:55:00,139.38,139.4,138.96,139.09,16109.344548158784,120.1922,120.2094,119.83,119.9421,16109.3445
2015-08-31 10:00:00,139.06,139.09,138.82,138.82,12926.453995281568,119.9162,119.9421,119.7092,119.7092,12926.454
2015-08-31 10:05:00,138.82,139.0,138.69,138.99,9861.524258898347,119.7092,119.8645,119.5971,119.8558,9861.5243
2015-08-31 10:10:00,138.98,139.13,138.86,139.07,8835.778028515744,119.8472,119.9766,119.7437,119.9248,8835.778
2015-08-31 10:15:00,139.04,139.2,139.02,139.06,4713.303928608062,119.899,120.0369,119.8817,119.9162,4713.3039
2015-08-31 10:20:00,139.15,139.21,139.04,139.12,2154.067083803467,119.9938,120.0456,119.899,119.9679,2154.0671
2015-08-31 10:25:00,139.12,139.5,139.09,139.45,7900.297466406811,119.9679,120.2956,119.9421,120.2525,7900.2975
2015-08-31 10:30:00,139.46,139.5,139.19,139.36,8098.266488870653,120.2611,120.2956,120.0283,120.1749,8098.2665
2015-08-31 10:35:00,139.42,139.56,139.29,139.47,6303.210585701097,120.2267,120.3474,120.1145,120.2698,6303.2106
2015-08-31 10:40:00,139.42,139.48,139.3,139.32,3767.5659041953018,120.2267,120.2784,120.1232,120.1404,3767.5659
2015-08-31 10:45:00,139.31,139.31,139.01,139.07,7720.791876089855,120.1318,120.1318,119.8731,119.9248,7720.7919
2015-08-31 10:50:00,139.15,139.24,139.02,139.24,5757.513591137552,119.9938,120.0714,119.8817,120.0714,5757.5136
2015-08-31 10:55:00,139.27,139.27,139.02,139.06,10363.114165555442,120.0973,120.0973,119.8817,119.9162,10363.1142
2015-08-31 11:00:00,139.08,139.12,138.99,139.07,33216.74017847984,119.9335,119.9679,119.8558,119.9248,33216.7402
2015-08-31 11:05:00,139.07,139.14,138.92,139.07,15098.98451123192,119.9248,119.9852,119.7955,119.9248,15098.9845
2015-08-31 11:10:00,139.04,139.17,138.99,139.14,7113.550107703354,119.899,120.0111,119.8558,119.9852,7113.5501
2015-08-31 11:15:00,139.18,139.24,139.13,139.16,7726.946353472151,120.0197,120.0714,119.9766,120.0024,7726.9464
2015-08-31 11:20:00,139.13,139.13,138.97,139.03,5846.753513180839,119.9766,119.9766,119.8386,119.8903,5846.7535
2015-08-31 11:25:00,138.98,139.2,138.98,139.15,5732.89568160837,119.8472,120.0369,119.8472,119.9938,5732.8957
2015-08-31 11:30:00,139.08,139.09,138.96,139.08,11698.63575751359,119.9335,119.9421,119.83,119.9335,11698.6358
2015-08-31 11:35:00,139.08,139.1,138.95,139.08,8744.486614011694,119.9335,119.9507,119.8214,119.9335,8744.4866
2015-08-31 11:40:00,139.13,139.45,139.12,139.41,2447.4305056928915,119.9766,120.2525,119.9679,120.218,2447.4305
2015-08-31 11:45:00,139.25,139.25,138.92,138.92,6451.943789106575,120.0801,120.0801,119.7955,119.7955,6451.9438
2015-08-31 11:50:00,138.93,138.93,138.71,138.8,7240.742640270797,119.8041,119.8041,119.6144,119.692,7240.7426
2015-08-31 11:55:00,138.77,138.85,138.69,138.79,4863.062878243923,119.6661,119.7351,119.5971,119.6834,4863.0629
2015-08-31 12:00:00,138.8,138.89,138.72,138.81,2666.9401989947687,119.692,119.7696,119.623,119.7006,2666.9402
2015-08-31 12:05:00,138.78,138.78,138.52,138.52,4983.075187198687,119.6748,119.6748,119.4505,119.4505,4983.0752
2015-08-31 12:10:00,138.47,138.52,138.36,138.46,1846.343214688686,119.4074,119.4505,119.3126,119.3988,1846.3432
2015-08-31 12:15:00,138.44,138.44,138.29,138.34,5022.053543953226,119.3816,119.3816,119.2522,119.2953,5022.0535
2015-08-31 12:20:00,138.31,138.31,138.12,138.19,6872.499743563442,119.2695,119.2695,119.1056,119.166,6872.4997
2015-08-31 12:25:00,138.21,138.41,138.21,138.39,1795.0559031695557,119.1832,119.3557,119.1832,119.3384,1795.0559
2015-08-31 12:30:00,138.38,138.47,138.29,138.29,2359.216329879988,119.3298,119.4074,119.2522,119.2522,2359.2163
2015-08-31 12:35:00,138.34,138.41,138.32,138.41,2256.6417068417272,119.2953,119.3557,119.2781,119.3557,2256.6417
2015-08-31 12:40:00,138.38,138.39,138.27,138.29,1025.7462303826032,119.3298,119.3384,119.235,119.2522,1025.7462
2015-08-31 12:45:00,138.25,138.27,138.18,138.25,3656.785311313981,119.2177,119.235,119.1574,119.2177,3656.7853
2015-08-31 12:50:00,138.23,138.44,138.19,138.42,2235.101036003693,119.2005,119.3816,119.166,119.3643,2235.101
2015-08-31 12:55:00,138.42,138.45,138.31,138.32,3141.8607036619137,119.3643,119.3902,119.2695,119.2781,3141.8607
2015-08-31 13:00:00,138.29,138.37,138.25,138.3,1743.7685916504256,119.2522,119.3212,119.2177,119.2608,1743.7686
2015-08-31 13:05:00,138.29,138.4,138.29,138.29,3323.4177864396347,119.2522,119.3471,119.2522,119.2522,3323.4178
2015-08-31 13:10:00,138.31,138.31,138.15,138.16,5398.502410503641,119.2695,119.2695,119.1315,119.1401,5398.5024
2015-08-31 13:15:00,138.17,138.21,137.96,137.98,8898.348548569084,119.1487,119.1832,118.9676,118.9849,8898.3485
2015-08-31 13:20:00,137.96,137.99,137.76,137.76,4412.760283105959,118.9676,118.9935,118.7952,118.7952,4412.7603
2015-08-31 13:25:00,137.83,137.94,137.8,137.91,3333.6752487434605,118.8555,118.9504,118.8297,118.9245,3333.6752
2015-08-31 13:30:00,137.91,137.96,137.66,137.69,6022.156118576264,118.9245,118.9676,118.7089,118.7348,6022.1561
2015-08-31 13:35:00,137.73,137.9,137.68,137.89,4638.424453790132,118.7693,118.9159,118.7262,118.9073,4638.4245
2015-08-31 13:40:00,137.89,138.02,137.83,137.94,2461.790952918248,118.9073,119.0194,118.8555,118.9504,2461.791
2015-08-31 13:45:00,137.89,137.89,137.69,137.69,1948.9178377269463,118.9073,118.9073,118.7348,118.7348,1948.9178
2015-08-31 13:50:00,137.65,137.82,137.65,137.82,4517.386398604985,118.7003,118.8469,118.7003,118.8469,4517.3864
2015-08-31 13:55:00,137.8,137.92,137.74,137.85,3826.033439327112,118.8297,118.9331,118.7779,118.8728,3826.0334
2015-08-31 14:00:00,137.82,137.95,137.8,137.81,3729.6132936711456,118.8469,118.959,118.8297,118.8383,3729.6133
2015-08-31 14:05:00,137.78,137.79,137.63,137.69,5846.753513180839,118.8124,118.821,118.6831,118.7348,5846.7535
2015-08-31 14:10:00,137.7,137.7,137.47,137.49,5847.779259411222,118.7434,118.7434,118.5451,118.5623,5847.7793
2015-08-31 14:15:00,137.48,137.49,137.33,137.41,6105.241563237255,118.5537,118.5623,118.4244,118.4934,6105.2416
2015-08-31 14:20:00,137.35,137.42,137.31,137.35,7184.326597599754,118.4416,118.502,118.4071,118.4416,7184.3266
2015-08-31 14:25:00,137.39,137.5,137.33,137.43,7633.603446507333,118.4761,118.571,118.4244,118.5106,7633.6034
2015-08-31 14:30:00,137.43,137.6,137.39,137.55,8892.194071186788,118.5106,118.6572,118.4761,118.6141,8892.1941
2015-08-31 14:35:00,137.54,137.54,137.35,137.37,7657.195609806134,118.6055,118.6055,118.4416,118.4589,7657.1956
2015-08-31 14:40:00,137.35,137.38,137.3,137.3,7149.451225766745,118.4416,118.4675,118.3985,118.3985,7149.4512
2015-08-31 14:45:00,137.22,137.25,137.12,137.16,5390.296440660581,118.3295,118.3554,118.2433,118.2778,5390.2964
2015-08-31 14:50:00,137.14,137.18,136.98,137.03,11471.945840599035,118.2605,118.295,118.1226,118.1657,11471.9458
2015-08-31 14:55:00,136.99,137.02,136.87,136.95,19133.2444353267,118.1312,118.157,118.0277,118.0967,19133.2444
2015-08-31 15:00:00,136.95,137.11,136.94,137.1,9207.098163914246,118.0967,118.2347,118.0881,118.226,9207.0982
2015-08-31 15:05:00,137.09,137.27,137.06,137.26,8526.002666940198,118.2174,118.3726,118.1915,118.364,8526.0027
2015-08-31 15:10:00,137.28,137.32,137.22,137.26,7851.061647348446,118.3813,118.4157,118.3295,118.364,7851.0616
2015-08-31 15:15:00,137.26,137.26,137.1,137.14,12666.940198994767,118.364,118.364,118.226,118.2605,12666.9402
2015-08-31 15:20:00,137.13,137.32,137.09,137.32,10336.444763565494,118.2519,118.4157,118.2174,118.4157,10336.4448
2015-08-31 15:25:00,137.29,137.32,137.23,137.29,22002.25664170684,118.3899,118.4157,118.3381,118.3899,22002.2566
2015-08-31 15:30:00,137.28,137.66,137.27,137.61,17104.31839162991,118.3813,118.7089,118.3726,118.6658,17104.3184
2015-08-31 15:35:00,137.6,137.6,137.41,137.49,19193.76346291928,118.6572,118.6572,118.4934,118.5623,19193.7635
2015-08-31 15:40:00,137.5,137.84,137.47,137.79,20187.711560160016,118.571,118.8642,118.5451,118.821,20187.7116
2015-08-31 15:45:00,137.87,137.94,137.63,137.69,29504.5645707252,118.89,118.9504,118.6831,118.7348,29504.5646
2015-08-31 15:50:00,137.69,137.76,137.65,137.68,16691.968407016102,118.7348,118.7952,118.7003,118.7262,16691.9684
2015-08-31 15:55:00,137.69,137.78,137.42,137.46,55813.92963380859,118.7348,118.8124,118.502,118.5365,55813.9296
2015-09-01 09:30:00,135.02,135.74,134.31,134.79,37166.88891168325,116.4324,117.0533,115.8201,116.234,37166.8889
2015-09-01 09:35:00,135.14,135.14,134.23,134.42,24843.57369986665,116.5359,116.5359,115.7511,115.915,24843.5737
2015-09-01 09:40:00,134.29,134.91,134.26,134.47,20008.20596984306,115.8029,116.3375,115.777,115.9581,20008.206
2015-09-01 09:45:00,134.44,134.96,134.32,134.35,28787.56795568776,115.9322,116.3806,115.8287,115.8546,28787.568
2015-09-01 09:50:00,134.31,134.65,134.07,134.3,39568.16083700892,115.8201,116.1133,115.6132,115.8115,39568.1608
2015-09-01 09:55:00,134.18,134.5,134.07,134.25,14239.4091701713,115.708,115.984,115.6132,115.7684,14239.4092
2015-09-01 10:00:00,134.28,134.33,134.06,134.07,29586.62426915581,115.7943,115.8374,115.6045,115.6132,29586.6243
2015-09-01 10:05:00,134.07,134.1,133.56,133.99,41806.33911170376,115.6132,115.639,115.1734,115.5442,41806.3391
2015-09-01 10:10:00,134.02,134.35,133.99,134.28,26319.62252538721,115.57,115.8546,115.5442,115.7943,26319.6225
2015-09-01 10:15:00,134.19,134.45,134.19,134.3,16472.458713714226,115.7166,115.9408,115.7166,115.8115,16472.4587
2015-09-01 10:20:00,134.28,134.33,134.04,134.19,20095.394399425582,115.7943,115.8374,115.5873,115.7166,20095.3944
2015-09-01 10:25:00,134.19,134.56,134.13,134.56,23869.11478100318,115.7166,116.0357,115.6649,116.0357,23869.1148
2015-09-01 10:30:00,134.48,134.56,134.17,134.47,17159.708688070572,115.9667,116.0357,115.6994,115.9581,17159.7087
2015-09-01 10:35:00,134.5,134.73,134.17,134.2,18393.68140322084,115.984,116.1823,115.6994,115.7253,18393.6814
2015-09-01 10:40:00,134.25,134.25,133.81,133.81,19755.87239716894,115.7684,115.7684,115.389,115.389,19755.8724
2015-09-01 10:45:00,133.86,134.15,133.86,134.02,19471.74069135296,115.4321,115.6821,115.4321,115.57,19471.7407
2015-09-01 10:50:00,133.98,134.1,133.92,134.06,15496.97404862037,115.5356,115.639,115.4838,115.6045,15496.974
2015-09-01 10:55:00,134.02,134.25,133.95,134.25,8718.842958252128,115.57,115.7684,115.5097,115.7684,8718.843
2015-09-01 11:00:00,134.29,134.39,134.02,134.11,6536.054979997948,115.8029,115.8891,115.57,115.6477,6536.055
2015-09-01 11:05:00,134.07,134.09,133.75,133.85,38900.40004102985,115.6132,115.6304,115.3372,115.4234,38900.4
2015-09-01 11:10:00,133.86,134.08,133.86,133.91,10300.543645502104,115.4321,115.6218,115.4321,115.4752,10300.5436
2015-09-01 11:15:00,133.9,134.13,133.8,133.91,9378.397784388142,115.4666,115.6649,115.3803,115.4752,9378.3978
2015-09-01 11:20:00,133.9,134.02,133.81,133.96,8523.951174479433,115.4666,115.57,115.389,115.5183,8523.9512
2015-09-01 11:25:00,133.95,133.97,133.78,133.97,8443.942968509591,115.5097,115.5269,115.3631,115.5269,8443.943
2015-09-01 11:30:00,133.95,134.29,133.94,134.18,8181.351933531644,115.5097,115.8029,115.5011,115.708,8181.3519
2015-09-01 11:35:00,134.16,134.35,134.04,134.19,5775.977023284439,115.6908,115.8546,115.5873,115.7166,5775.977
2015-09-01 11:40:00,134.12,134.12,133.85,134.04,6028.31059595856,115.6563,115.6563,115.4234,115.5873,6028.3106
2015-09-01 11:45:00,133.98,134.29,133.92,134.29,5795.4662016617085,115.5356,115.8029,115.4838,115.8029,5795.4662
2015-09-01 11:50:00,134.29,134.34,133.93,133.98,12891.57862344856,115.8029,115.846,115.4924,115.5356,12891.5786
2015-09-01 11:55:00,133.95,134.02,133.78,133.9,14247.61514001436,115.5097,115.57,115.3631,115.4666,14247.6151
2015-09-01 12:00:00,133.91,133.94,133.45,133.6,13452.661811467842,115.4752,115.5011,115.0785,115.2079,13452.6618
2015-09-01 12:05:00,133.51,133.58,133.42,133.42,9505.590316955584,115.1303,115.1906,115.0526,115.0526,9505.5903
2015-09-01 12:10:00,133.37,133.46,133.37,133.39,7549.49225561596,115.0095,115.0871,115.0095,115.0268,7549.4923
2015-09-01 12:15:00,133.4,133.47,133.23,133.34,9887.167914657914,115.0354,115.0958,114.8888,114.9837,9887.1679
2015-09-01 12:20:00,133.3,133.3,133.03,133.14,4299.928197763873,114.9492,114.9492,114.7163,114.8112,4299.9282
2015-09-01 12:25:00,133.14,133.14,132.92,133.03,9545.594419940506,114.8112,114.8112,114.6215,114.7163,9545.5944
2015-09-01 12:30:00,132.96,132.98,132.79,132.92,10992.92235101036,114.656,114.6732,114.5094,114.6215,10992.9224
2015-09-01 12:35:00,132.88,132.93,132.65,132.79,8089.034772797209,114.587,114.6301,114.3886,114.5094,8089.0348
2015-09-01 12:40:00,132.81,132.83,132.18,132.56,38046.97917735152,114.5266,114.5439,113.9833,114.311,38046.9792
2015-09-01 12:45:00,132.61,132.69,132.48,132.53,10748.7947481793,114.3542,114.4231,114.242,114.2852,10748.7947
2015-09-01 12:50:00,132.57,132.61,132.31,132.57,14463.021848394706,114.3197,114.3542,114.0955,114.3197,14463.0218
2015-09-01 12:55:00,132.52,132.52,132.05,132.05,17623.345984203508,114.2765,114.2765,113.8712,113.8712,17623.346
2015-09-01 13:00:00,132.05,132.32,132.0,132.3,25526.720689301463,113.8712,114.1041,113.8281,114.0868,25526.7207
2015-09-01 13:05:00,132.31,132.35,131.92,131.98,10805.210790850344,114.0955,114.1299,113.7591,113.8109,10805.2108
2015-09-01 13:10:00,131.9,132.12,131.7,131.87,14031.18268540363,113.7419,113.9316,113.5694,113.716,14031.1827
2015-09-01 13:15:00,131.94,132.36,131.93,132.09,17540.260539542516,113.7764,114.1386,113.7678,113.9057,17540.2605
2015-09-01 13:20:00,132.01,132.19,131.96,132.18,13132.62898758847,113.8368,113.992,113.7936,113.9833,13132.629
2015-09-01 13:25:00,132.16,132.48,132.13,132.46,5282.593086470407,113.9661,114.242,113.9402,114.2248,5282.5931
2015-09-01 13:30:00,132.37,132.54,132.28,132.47,5618.012103805519,114.1472,114.2938,114.0696,114.2334,5618.0121
2015-09-01 13:35:00,132.43,132.52,132.32,132.34,5777.002769514822,114.1989,114.2765,114.1041,114.1213,5777.0028
2015-09-01 13:40:00,132.34,132.57,132.23,132.56,6358.600882141758,114.1213,114.3197,114.0265,114.311,6358.6009
2015-09-01 13:45:00,132.62,132.63,132.43,132.43,4314.288644989229,114.3628,114.3714,114.1989,114.1989,4314.2886
2015-09-01 13:50:00,132.46,132.64,132.45,132.62,9019.38660375423,114.2248,114.38,114.2162,114.3628,9019.3866
2015-09-01 13:55:00,132.58,132.6,132.46,132.51,3702.943891681198,114.3283,114.3455,114.2248,114.2679,3702.9439
2015-09-01 14:00:00,132.49,132.49,132.16,132.25,12096.62529490204,114.2507,114.2507,113.9661,114.0437,12096.6253
2015-09-01 14:05:00,132.22,132.25,131.99,132.03,8513.693712175607,114.0178,114.0437,113.8195,113.854,8513.6937
2015-09-01 14:10:00,132.0,132.14,131.91,132.01,8253.154169658426,113.8281,113.9489,113.7505,113.8368,8253.1542
2015-09-01 14:15:00,132.09,132.09,131.86,131.87,9542.51718124936,113.9057,113.9057,113.7074,113.716,9542.5172
2015-09-01 14:20:00,131.86,132.11,131.8,132.02,13508.052107908505,113.7074,113.923,113.6557,113.8454,13508.0521
2015-09-01 14:25:00,132.08,132.16,131.98,132.0,7714.637398707559,113.8971,113.9661,113.8109,113.8281,7714.6374
2015-09-01 14:30:00,131.98,132.31,131.86,132.31,12876.19242999282,113.8109,114.0955,113.7074,114.0955,12876.1924
2015-09-01 14:35:00,132.23,132.42,132.2,132.37,28573.1869935378,114.0265,114.1903,114.0006,114.1472,28573.187
2015-09-01 14:40:00,132.4,132.49,132.15,132.15,9684.070161042158,114.1731,114.2507,113.9575,113.9575,9684.0702
2015-09-01 14:45:00,132.13,132.3,132.04,132.08,10203.097753615755,113.9402,114.0868,113.8626,113.8971,10203.0978
2015-09-01 14:50:00,132.14,132.39,131.93,131.94,7181.249358908606,113.9489,114.1644,113.7678,113.7764,7181.2494
2015-09-01 14:55:00,131.97,132.11,131.85,131.85,6070.366191404246,113.8023,113.923,113.6988,113.6988,6070.3662
2015-09-01 15:00:00,131.86,132.05,131.76,131.93,12179.710739563032,113.7074,113.8712,113.6212,113.7678,12179.7107
2015-09-01 15:05:00,131.89,132.05,131.82,131.94,20527.23356241666,113.7333,113.8712,113.6729,113.7764,20527.2336
2015-09-01 15:10:00,131.88,131.95,131.76,131.86,24804.595343112112,113.7246,113.785,113.6212,113.7074,24804.5953
2015-09-01 15:15:00,131.85,131.94,131.78,131.8,11507.846958662429,113.6988,113.7764,113.6384,113.6557,11507.847
2015-09-01 15:20:00,131.76,131.93,131.73,131.86,24504.05169761001,113.6212,113.7678,113.5953,113.7074,24504.0517
2015-09-01 15:25:00,131.86,131.9,131.62,131.63,26440.660580572367,113.7074,113.7419,113.5004,113.5091,26440.6606
2015-09-01 15:30:00,131.64,131.79,131.63,131.71,22411.5293876295,113.5177,113.647,113.5091,113.5781,22411.5294
2015-09-01 15:35:00,131.71,131.72,131.41,131.48,35022.053543953225,113.5781,113.5867,113.3194,113.3797,35022.0535
2015-09-01 15:40:00,131.49,131.49,130.92,131.25,25108.21622730536,113.3883,113.3883,112.8968,113.1814,25108.2162
2015-09-01 15:45:00,131.21,131.39,131.02,131.26,47366.909426607854,113.1469,113.3021,112.983,113.19,47366.9094
2015-09-01 15:50:00,131.29,131.48,131.18,131.37,58548.56908400862,113.2159,113.3797,113.121,113.2849,58548.5691
2015-09-01 15:55:00,131.38,131.86,131.19,131.53,155157.45204636373,113.2935,113.7074,113.1296,113.4228,155157.452
2015-09-02 09:30:00,132.81,133.56,131.72,131.86,45391.32218689096,114.5266,115.1734,113.5867,113.7074,45391.3222
2015-09-02 09:35:00,131.92,132.59,131.72,132.44,14587.137142271002,113.7591,114.3369,113.5867,114.2076,14587.1371
2015-09-02 09:40:00,132.42,132.57,132.25,132.47,9337.367935172835,114.1903,114.3197,114.0437,114.2334,9337.3679
2015-09-02 09:45:00,132.27,132.34,131.87,132.06,21226.79249153759,114.061,114.1213,113.716,113.8799,21226.7925
2015-09-02 09:50:00,132.02,132.11,131.88,132.06,6473.48445994461,113.8454,113.923,113.7246,113.8799,6473.4845
2015-09-02 09:55:00,132.07,132.07,131.68,131.8,18073.64857934147,113.8885,113.8885,113.5522,113.6557,18073.6486
2015-09-02 10:00:00,131.83,132.29,131.8,132.03,10488.25520566212,113.6815,114.0782,113.6557,113.854,10488.2552
2015-09-02 10:05:00,132.01,132.48,132.0,132.39,10416.452969535336,113.8368,114.242,113.8281,114.1644,10416.453
2015-09-02 10:10:00,132.32,132.34,132.02,132.14,12087.393578828598,114.1041,114.1213,113.8454,113.9489,12087.3936
2015-09-02 10:15:00,132.15,132.15,131.67,131.69,10441.07087906452,113.9575,113.9575,113.5436,113.5608,10441.0709
2015-09-02 10:20:00,131.63,131.89,131.61,131.89,7103.292645399528,113.5091,113.7333,113.4918,113.7333,7103.2926
2015-09-02 10:25:00,131.81,131.81,131.55,131.65,5534.926659144528,113.6643,113.6643,113.4401,113.5263,5534.9267
2015-09-02 10:30:00,131.58,131.78,131.42,131.74,9434.813827059184,113.4659,113.6384,113.328,113.6039,9434.8138
2015-09-02 10:35:00,131.79,131.84,131.65,131.7,11745.82008411119,113.647,113.6902,113.5263,113.5694,11745.8201
2015-09-02 10:40:00,131.69,131.8,131.64,131.68,15063.08339316853,113.5608,113.6557,113.5177,113.5522,15063.0834
2015-09-02 10:45:00,131.61,131.66,131.45,131.5,4995.384141963278,113.4918,113.5349,113.3538,113.397,4995.3841
2015-09-02 10:50:00,131.51,131.62,131.35,131.5,17438.71166273464,113.4056,113.5004,113.2676,113.397,17438.7117
2015-09-02 10:55:00,131.51,131.79,131.51,131.73,5055.903169555852,113.4056,113.647,113.4056,113.5953,5055.9032
2015-09-02 11:00:00,131.68,131.75,131.52,131.54,7830.5467227407935,113.5522,113.6125,113.4142,113.4315,7830.5467
2015-09-02 11:05:00,131.61,131.78,131.54,131.7,10345.676479638936,113.4918,113.6384,113.4315,113.5694,10345.6765
2015-09-02 11:10:00,131.66,131.69,131.49,131.49,6283.721407323827,113.5349,113.5608,113.3883,113.3883,6283.7214
2015-09-02 11:15:00,131.5,131.78,131.49,131.65,11052.415632372553,113.397,113.6384,113.3883,113.5263,11052.4156
2015-09-02 11:20:00,131.61,131.69,131.49,131.66,5993.435224125551,113.4918,113.5608,113.3883,113.5349,5993.4352
2015-09-02 11:25:00,131.68,131.91,131.64,131.86,13039.286080623651,113.5522,113.7505,113.5177,113.7074,13039.2861
2015-09-02 11:30:00,131.92,131.93,131.82,131.83,9726.125756487843,113.7591,113.7678,113.6729,113.6815,9726.1258
2015-09-02 11:35:00,131.86,131.86,131.74,131.82,13445.481587855164,113.7074,113.7074,113.6039,113.6729,13445.4816
2015-09-02 11:40:00,131.84,131.89,131.77,131.84,11509.898451123192,113.6902,113.7333,113.6298,113.6902,11509.8985
2015-09-02 11:45:00,131.77,131.82,131.6,131.64,3436.249871781721,113.6298,113.6729,113.4832,113.5177,3436.2499
2015-09-02 11:50:00,131.48,131.6,131.39,131.54,12876.19242999282,113.3797,113.4832,113.3021,113.4315,12876.1924
2015-09-02 11:55:00,131.54,131.81,131.51,131.7,19574.31531439122,113.4315,113.6643,113.4056,113.5694,19574.3153
2015-09-02 12:00:00,131.7,131.86,131.66,131.78,4615.858036721715,113.5694,113.7074,113.5349,113.6384,4615.858
2015-09-02 12:05:00,131.8,131.83,131.61,131.66,4100.933429069648,113.6557,113.6815,113.4918,113.5349,4100.9334
2015-09-02 12:10:00,131.65,131.71,131.61,131.68,1948.9178377269463,113.5263,113.5781,113.4918,113.5522,1948.9178
2015-09-02 12:15:00,131.7,131.75,131.58,131.62,5760.5908298287,113.5694,113.6125,113.4659,113.5004,5760.5908
2015-09-02 12:20:00,131.62,131.8,131.61,131.8,8185.454918453174,113.5004,113.6557,113.4918,113.6557,8185.4549
2015-09-02 12:25:00,131.76,131.85,131.73,131.84,5641.604267104318,113.6212,113.6988,113.5953,113.6902,5641.6043
2015-09-02 12:30:00,131.84,131.89,131.69,131.69,18895.27130987793,113.6902,113.7333,113.5608,113.5608,18895.2713
2015-09-02 12:35:00,131.69,131.88,131.67,131.88,3536.773002359216,113.5608,113.7246,113.5436,113.7246,3536.773
2015-09-02 12:40:00,131.78,131.88,131.73,131.88,1743.7685916504256,113.6384,113.7246,113.5953,113.7246,1743.7686
2015-09-02 12:45:00,131.88,132.02,131.75,131.97,5688.788593701918,113.7246,113.8454,113.6125,113.8023,5688.7886
2015-09-02 12:50:00,131.94,131.95,131.82,131.9,3949.122986973023,113.7764,113.785,113.6729,113.7419,3949.123
2015-09-02 12:55:00,131.89,131.92,131.83,131.85,24706.12370499538,113.7333,113.7591,113.6815,113.6988,24706.1237
2015-09-02 13:00:00,131.84,131.86,131.72,131.84,4923.581905836496,113.6902,113.7074,113.5867,113.6902,4923.5819
2015-09-02 13:05:00,131.89,131.9,131.8,131.89,5756.487844907169,113.7333,113.7419,113.6557,113.7333,5756.4878
2015-09-02 13:10:00,131.89,132.11,131.89,132.1,6644.784080418504,113.7333,113.923,113.7333,113.9144,6644.7841
2015-09-02 13:15:00,132.07,132.21,132.06,132.13,4931.787875679556,113.8885,114.0092,113.8799,113.9402,4931.7879
2015-09-02 13:20:00,132.18,132.4,132.15,132.4,4038.362909016309,113.9833,114.1731,113.9575,114.1731,4038.3629
2015-09-02 13:25:00,132.28,132.34,132.08,132.18,15068.212124320442,114.0696,114.1213,113.8971,113.9833,15068.2121
2015-09-02 13:30:00,132.18,132.19,132.03,132.07,6059.082982870038,113.9833,113.992,113.854,113.8885,6059.083
2015-09-02 13:35:00,132.15,132.15,132.01,132.03,8483.947071494513,113.9575,113.9575,113.8368,113.854,8483.9471
2015-09-02 13:40:00,132.04,132.14,132.04,132.06,8704.482511026772,113.8626,113.9489,113.8626,113.8799,8704.4825
2015-09-02 13:45:00,132.1,132.16,132.05,132.06,2872.089445071289,113.9144,113.9661,113.8712,113.8799,2872.0894
2015-09-02 13:50:00,132.06,132.06,131.9,132.03,4148.117755667247,113.8799,113.8799,113.7419,113.854,4148.1178
2015-09-02 13:55:00,132.01,132.04,131.95,132.01,8677.813109036824,113.8368,113.8626,113.785,113.8368,8677.8131
2015-09-02 14:00:00,132.07,132.14,131.85,131.98,12569.494307108422,113.8885,113.9489,113.6988,113.8109,12569.4943
2015-09-02 14:05:00,132.04,132.16,132.0,132.11,5980.100523130577,113.8626,113.9661,113.8281,113.923,5980.1005
2015-09-02 14:10:00,132.12,132.44,132.12,132.3,7917.735152323315,113.9316,114.2076,113.9316,114.0868,7917.7352
2015-09-02 14:15:00,132.26,132.31,132.18,132.23,11750.948815263104,114.0523,114.0955,113.9833,114.0265,11750.9488
2015-09-02 14:20:00,132.22,132.23,132.09,132.21,22858.75474407632,114.0178,114.0265,113.9057,114.0092,22858.7547
2015-09-02 14:25:00,132.23,132.28,132.1,132.2,9437.891065750331,114.0265,114.0696,113.9144,114.0006,9437.8911
2015-09-02 14:30:00,132.19,132.27,132.05,132.25,14773.822956200636,113.992,114.061,113.8712,114.0437,14773.823
2015-09-02 14:35:00,132.26,132.33,132.02,132.04,8759.872807467433,114.0523,114.1127,113.8454,113.8626,8759.8728
2015-09-02 14:40:00,132.12,132.18,132.0,132.01,10771.361165247718,113.9316,113.9833,113.8281,113.8368,10771.3612
2015-09-02 14:45:00,132.02,132.1,131.98,132.03,5705.20053338804,113.8454,113.9144,113.8109,113.854,5705.2005
2015-09-02 14:50:00,132.05,132.24,132.05,132.16,3987.075597497179,113.8712,114.0351,113.8712,113.9661,3987.0756
2015-09-02 14:55:00,132.1,132.21,132.03,132.17,9985.639552774644,113.9144,114.0092,113.854,113.9747,9985.6396
2015-09-02 15:00:00,132.15,132.35,132.15,132.34,9248.128013129552,113.9575,114.1299,113.9575,114.1213,9248.128
2015-09-02 15:05:00,132.38,132.47,132.34,132.39,22583.854754333777,114.1558,114.2334,114.1213,114.1644,22583.8548
2015-09-02 15:10:00,132.36,132.39,132.13,132.13,25700.071802236125,114.1386,114.1644,113.9402,113.9402,25700.0718
2015-09-02 15:15:00,132.15,132.25,132.05,132.22,13609.60098471638,113.9575,114.0437,113.8712,114.0178,13609.601
2015-09-02 15:20:00,132.24,132.25,132.13,132.24,28279.82357164837,114.0351,114.0437,113.9402,114.0351,28279.8236
2015-09-02 15:25:00,132.27,132.51,132.26,132.45,9272.745922658734,114.061,114.2679,114.0523,114.2162,9272.7459
2015-09-02 15:30:00,132.44,132.49,132.34,132.4,30088.214175812904,114.2076,114.2507,114.1213,114.1731,30088.2142
2015-09-02 15:35:00,132.44,132.65,132.41,132.57,19279.926146271413,114.2076,114.3886,114.1817,114.3197,19279.9261
2015-09-02 15:40:00,132.57,132.65,132.5,132.63,22770.54056826341,114.3197,114.3886,114.2593,114.3714,22770.5406
2015-09-02 15:45:00,132.63,132.87,132.61,132.66,36849.93332649503,114.3714,114.5784,114.3542,114.3973,36849.9333
2015-09-02 15:50:00,132.67,132.93,132.67,132.87,26226.279618422403,114.4059,114.6301,114.4059,114.5784,26226.2796
2015-09-02 15:55:00,132.87,133.31,132.87,133.27,70384.65483639347,114.5784,114.9578,114.5784,114.9233,70384.6548
2015-09-03 09:30:00,133.56,134.46,133.46,134.46,29315.827264334803,115.1734,115.9495,115.0871,115.9495,29315.8273
2015-09-03 09:35:00,134.48,134.48,134.06,134.47,10966.252949020412,115.9667,115.9667,115.6045,115.9581,10966.2529
2015-09-03 09:40:00,134.38,134.52,134.21,134.39,15052.825930864705,115.8805,116.0012,115.7339,115.8891,15052.8259
2015-09-03 09:45:00,134.39,134.49,133.95,133.97,8103.395220022566,115.8891,115.9753,115.5097,115.5269,8103.3952
2015-09-03 09:50:00,134.05,134.41,134.05,134.16,12628.987588470613,115.5959,115.9064,115.5959,115.6908,12628.9876
2015-09-03 09:55:00,134.16,134.3,133.91,133.91,9832.803364447636,115.6908,115.8115,115.4752,115.4752,9832.8034
2015-09-03 10:00:00,133.99,134.0,133.7,133.7,27923.88962970561,115.5442,115.5528,115.2941,115.2941,27923.8896
2015-09-03 10:05:00,133.79,133.98,133.79,133.88,15581.085239511744,115.3717,115.5356,115.3717,115.4493,15581.0852
2015-09-03 10:10:00,133.87,133.93,133.7,133.92,8585.49594830239,115.4407,115.4924,115.2941,115.4838,8585.4959
2015-09-03 10:15:00,133.92,133.98,133.64,133.9,10441.07087906452,115.4838,115.5356,115.2424,115.4666,10441.0709
2015-09-03 10:20:00,133.97,133.98,133.82,133.89,13400.34875371833,115.5269,115.5356,115.3976,115.4579,13400.3488
2015-09-03 10:25:00,133.86,134.0,133.85,133.92,8472.663862960304,115.4321,115.5528,115.4234,115.4838,8472.6639
2015-09-03 10:30:00,133.95,134.14,133.95,133.98,27841.829931275,115.5097,115.6735,115.5097,115.5356,27841.8299
2015-09-03 10:35:00,134.03,134.22,133.95,134.07,6556.569904605601,115.5787,115.7425,115.5097,115.6132,6556.5699
2015-09-03 10:40:00,134.05,134.25,134.05,134.22,3897.8356754538927,115.5959,115.7684,115.5959,115.7425,3897.8357
2015-09-03 10:45:00,134.22,134.35,134.06,134.34,5028.208021335521,115.7425,115.8546,115.6045,115.846,5028.208
2015-09-03 10:50:00,134.28,134.54,134.26,134.4,11930.45440558006,115.7943,116.0185,115.777,115.8977,11930.4544
2015-09-03 10:55:00,134.46,134.73,134.46,134.69,12924.402502820802,115.9495,116.1823,115.9495,116.1478,12924.4025
2015-09-03 11:00:00,134.73,134.76,134.46,134.59,7335.111293465996,116.1823,116.2082,115.9495,116.0616,7335.1113
2015-09-03 11:05:00,134.58,134.74,134.58,134.65,15495.948302389988,116.053,116.1909,116.053,116.1133,15495.9483
2015-09-03 11:10:00,134.7,134.74,134.48,134.48,8754.74407631552,116.1564,116.1909,115.9667,115.9667,8754.7441
2015-09-03 11:15:00,134.53,134.57,134.2,134.24,12663.86296030362,116.0098,116.0443,115.7253,115.7598,12663.863
2015-09-03 11:20:00,134.28,134.28,134.02,134.02,7674.633295722638,115.7943,115.7943,115.57,115.57,7674.6333
2015-09-03 11:25:00,134.02,134.17,133.9,133.97,6077.546415016925,115.57,115.6994,115.4666,115.5269,6077.5464
2015-09-03 11:30:00,134.03,134.15,133.9,134.02,11811.467842855676,115.5787,115.6821,115.4666,115.57,11811.4678
2015-09-03 11:35:00,134.04,134.11,133.89,134.02,5385.167709508667,115.5873,115.6477,115.4579,115.57,5385.1677
2015-09-03 11:40:00,133.99,134.1,133.94,134.03,8000.820596984306,115.5442,115.639,115.5011,115.5787,8000.8206
2015-09-03 11:45:00,134.03,134.13,133.86,133.86,4386.090881116012,115.5787,115.6649,115.4321,115.4321,4386.0909
2015-09-03 11:50:00,133.83,133.87,133.71,133.87,3795.261052415632,115.4062,115.4407,115.3027,115.4407,3795.2611
2015-09-03 11:55:00,133.82,134.01,133.82,133.93,4821.007282798236,115.3976,115.5614,115.3976,115.4924,4821.0073
2015-09-03 12:00:00,133.94,134.01,133.79,133.89,7736.178069545594,115.5011,115.5614,115.3717,115.4579,7736.1781
2015-09-03 12:05:00,133.85,133.88,133.7,133.7,9896.399630731356,115.4234,115.4493,115.2941,115.2941,9896.3996
2015-09-03 12:10:00,133.68,133.68,133.58,133.67,3598.317776182173,115.2769,115.2769,115.1906,115.2682,3598.3178
2015-09-03 12:15:00,133.7,133.8,133.69,133.8,3656.785311313981,115.2941,115.3803,115.2855,115.3803,3656.7853
2015-09-03 12:20:00,133.85,133.88,133.76,133.85,4728.690122063801,115.4234,115.4493,115.3458,115.4234,4728.6901
2015-09-03 12:25:00,133.85,133.91,133.73,133.83,4899.989742537696,115.4234,115.4752,115.32,115.4062,4899.9897
2015-09-03 12:30:00,133.79,133.81,133.61,133.68,3098.7793619858444,115.3717,115.389,115.2165,115.2769,3098.7794
2015-09-03 12:35:00,133.61,133.71,133.57,133.57,2227.9208123910144,115.2165,115.3027,115.182,115.182,2227.9208
2015-09-03 12:40:00,133.51,133.51,133.29,133.43,3549.081957123808,115.1303,115.1303,114.9405,115.0613,3549.082
2015-09-03 12:45:00,133.47,133.53,133.35,133.5,4472.25356446815,115.0958,115.1475,114.9923,115.1216,4472.2536
2015-09-03 12:50:00,133.52,133.55,133.3,133.43,2564.365575956508,115.1389,115.1647,114.9492,115.0613,2564.3656
2015-09-03 12:55:00,133.49,133.49,133.27,133.38,3459.842035080521,115.113,115.113,114.9233,115.0182,3459.842
2015-09-03 13:00:00,133.31,133.38,133.25,133.31,9600.984716381166,114.9578,115.0182,114.906,114.9578,9600.9847
2015-09-03 13:05:00,133.29,133.33,132.81,132.94,13786.029336342188,114.9405,114.975,114.5266,114.6387,13786.0293
2015-09-03 13:10:00,132.9,132.97,132.85,132.94,7385.372858754744,114.6042,114.6646,114.5611,114.6387,7385.3729
2015-09-03 13:15:00,132.86,133.08,132.86,133.08,5692.891578623448,114.5697,114.7595,114.5697,114.7595,5692.8916
2015-09-03 13:20:00,133.06,133.12,133.01,133.11,5772.899784593292,114.7422,114.7939,114.6991,114.7853,5772.8998
2015-09-03 13:25:00,133.09,133.32,133.06,133.22,5128.731151913016,114.7681,114.9664,114.7422,114.8802,5128.7312
2015-09-03 13:30:00,133.26,133.31,133.06,133.28,10072.827982357165,114.9147,114.9578,114.7422,114.9319,10072.828
2015-09-03 13:35:00,133.25,133.29,133.14,133.25,4769.719971279105,114.906,114.9405,114.8112,114.906,4769.72
2015-09-03 13:40:00,133.24,133.27,133.07,133.15,5209.765104113242,114.8974,114.9233,114.7508,114.8198,5209.7651
2015-09-03 13:45:00,133.19,133.37,133.17,133.36,6564.775874448661,114.8543,115.0095,114.8371,115.0009,6564.7759
2015-09-03 13:50:00,133.41,133.41,133.11,133.27,9026.566827366907,115.044,115.044,114.7853,114.9233,9026.5668
2015-09-03 13:55:00,133.27,133.27,133.01,133.01,2964.406605805724,114.9233,114.9233,114.6991,114.6991,2964.4066
2015-09-03 14:00:00,133.07,133.08,132.89,132.93,6480.664683557287,114.7508,114.7595,114.5956,114.6301,6480.6647
2015-09-03 14:05:00,132.94,133.03,132.68,132.68,13900.91291414504,114.6387,114.7163,114.4145,114.4145,13900.9129
2015-09-03 14:10:00,132.68,132.86,132.68,132.8,3795.261052415632,114.4145,114.5697,114.4145,114.518,3795.2611
2015-09-03 14:15:00,132.83,133.02,132.83,132.98,4971.791978664478,114.5439,114.7077,114.5439,114.6732,4971.792
2015-09-03 14:20:00,133.02,133.1,132.9,133.05,5239.511744794338,114.7077,114.7767,114.6042,114.7336,5239.5117
2015-09-03 14:25:00,133.11,133.23,133.04,133.12,7401.784798440865,114.7853,114.8888,114.725,114.7939,7401.7848
2015-09-03 14:30:00,133.1,133.28,133.04,133.04,6096.009847163811,114.7767,114.9319,114.725,114.725,6096.0098
2015-09-03 14:35:00,133.07,133.42,133.01,133.37,5895.989332239204,114.7508,115.0526,114.6991,115.0095,5895.9893
2015-09-03 14:40:00,133.41,133.41,133.26,133.38,5769.822545902143,115.044,115.044,114.9147,115.0182,5769.8225
2015-09-03 14:45:00,133.48,133.48,133.34,133.46,4308.134167606934,115.1044,115.1044,114.9837,115.0871,4308.1342
2015-09-03 14:50:00,133.44,133.49,133.31,133.42,7362.806441686326,115.0699,115.113,114.9578,115.0526,7362.8064
2015-09-03 14:55:00,133.39,133.41,133.22,133.41,5128.731151913016,115.0268,115.044,114.8802,115.044,5128.7312
2015-09-03 15:00:00,133.38,133.52,133.34,133.44,7395.63032105857,115.0182,115.1389,114.9837,115.0699,7395.6303
2015-09-03 15:05:00,133.45,133.5,132.98,132.98,10209.25223099805,115.0785,115.1216,114.6732,114.6732,10209.2522
2015-09-03 15:10:00,133.03,133.2,132.97,133.16,9868.704482511026,114.7163,114.8629,114.6646,114.8284,9868.7045
2015-09-03 15:15:00,133.14,133.3,133.1,133.22,11226.792491537592,114.8112,114.9492,114.7767,114.8802,11226.7925
2015-09-03 15:20:00,133.19,133.3,133.13,133.13,7698.225459021438,114.8543,114.9492,114.8026,114.8026,7698.2255
2015-09-03 15:25:00,133.11,133.16,132.94,133.06,9251.205251820698,114.7853,114.8284,114.6387,114.7422,9251.2053
2015-09-03 15:30:00,133.03,133.05,132.92,132.96,7077.648989639963,114.7163,114.7336,114.6215,114.656,7077.649
2015-09-03 15:35:00,133.03,133.03,132.61,132.83,22322.28946558621,114.7163,114.7163,114.3542,114.5439,22322.2895
2015-09-03 15:40:00,132.82,132.96,132.68,132.79,15439.532259718944,114.5352,114.656,114.4145,114.5094,15439.5323
2015-09-03 15:45:00,132.79,133.15,132.79,133.02,23678.32598215201,114.5094,114.8198,114.5094,114.7077,23678.326
2015-09-03 15:50:00,133.03,133.26,133.01,133.19,26766.84788183404,114.7163,114.9147,114.6991,114.8543,26766.8479
2015-09-03 15:55:00,133.22,133.42,133.05,133.09,88503.43624987178,114.8802,115.0526,114.7336,114.7681,88503.4362
2015-09-04 09:30:00,132.02,132.55,130.93,131.4,41496.56375012822,114.3539,114.813,113.4098,113.8169,41496.5638
2015-09-04 09:35:00,131.4,131.98,131.4,131.89,13565.493896809929,113.8169,114.3193,113.8169,114.2413,13565.4939
2015-09-04 09:40:00,131.86,132.39,131.83,132.31,17698.225459021436,114.2153,114.6744,114.1893,114.6051,17698.2255
2015-09-04 09:45:00,132.26,132.32,131.99,132.09,16408.862447430503,114.5618,114.6138,114.3279,114.4146,16408.8624
2015-09-04 09:50:00,132.02,132.18,131.64,131.74,17389.475843676275,114.3539,114.4925,114.0248,114.1114,17389.4758
2015-09-04 09:55:00,131.64,132.16,131.63,132.16,15851.882244332752,114.0248,114.4752,114.0161,114.4752,15851.8822
2015-09-04 10:00:00,132.13,132.29,131.98,132.14,11197.045850856495,114.4492,114.5878,114.3193,114.4579,11197.0459
2015-09-04 10:05:00,132.02,132.23,131.97,132.23,5239.511744794338,114.3539,114.5358,114.3106,114.5358,5239.5117
2015-09-04 10:10:00,132.17,132.27,132.07,132.27,5226.177043799364,114.4838,114.5705,114.3972,114.5705,5226.177
2015-09-04 10:15:00,132.25,132.53,132.18,132.26,3873.21776592471,114.5531,114.7957,114.4925,114.5618,3873.2178
2015-09-04 10:20:00,132.32,132.42,132.09,132.12,5141.040106677608,114.6138,114.7004,114.4146,114.4405,5141.0401
2015-09-04 10:25:00,132.12,132.42,131.98,132.42,11940.711867883883,114.4405,114.7004,114.3193,114.7004,11940.7119
2015-09-04 10:30:00,132.37,132.57,132.37,132.42,50628.78243922453,114.6571,114.8303,114.6571,114.7004,50628.7824
2015-09-04 10:35:00,132.37,132.42,132.25,132.42,2769.514822033029,114.6571,114.7004,114.5531,114.7004,2769.5148
2015-09-04 10:40:00,132.38,132.44,131.97,132.04,4267.10431839163,114.6657,114.7177,114.3106,114.3712,4267.1043
2015-09-04 10:45:00,132.06,132.13,131.8,131.81,2359.216329879988,114.3886,114.4492,114.1634,114.172,2359.2163
2015-09-04 10:50:00,131.74,131.82,131.69,131.69,4393.27110472869,114.1114,114.1807,114.0681,114.0681,4393.2711
2015-09-04 10:55:00,131.66,131.69,131.52,131.52,6975.074366601702,114.0421,114.0681,113.9208,113.9208,6975.0744
2015-09-04 11:00:00,131.61,131.73,131.49,131.49,4837.419222484357,113.9988,114.1027,113.8948,113.8948,4837.4192
2015-09-04 11:05:00,131.53,131.75,131.53,131.63,17687.967996717613,113.9295,114.12,113.9295,114.0161,17687.968
2015-09-04 11:10:00,131.59,131.82,131.5,131.76,19527.13098779362,113.9815,114.1807,113.9035,114.1287,19527.131
2015-09-04 11:15:00,131.82,131.91,131.77,131.77,2909.016309365063,114.1807,114.2586,114.1374,114.1374,2909.0163
2015-09-04 11:20:00,131.75,131.85,131.68,131.81,10474.920504667143,114.12,114.2067,114.0594,114.172,10474.9205
2015-09-04 11:25:00,131.82,131.84,131.51,131.61,22302.800287208946,114.1807,114.198,113.9122,113.9988,22302.8003
2015-09-04 11:30:00,131.57,131.61,131.46,131.52,9251.205251820698,113.9641,113.9988,113.8689,113.9208,9251.2053
2015-09-04 11:35:00,131.5,131.55,131.42,131.42,9939.480972407426,113.9035,113.9468,113.8342,113.8342,9939.481
2015-09-04 11:40:00,131.42,131.48,131.35,131.42,29689.19889219407,113.8342,113.8862,113.7736,113.8342,29689.1989
2015-09-04 11:45:00,131.42,131.55,131.37,131.49,14439.429685095907,113.8342,113.9468,113.7909,113.8948,14439.4297
2015-09-04 11:50:00,131.52,131.52,131.31,131.31,3057.7495127705406,113.9208,113.9208,113.7389,113.7389,3057.7495
2015-09-04 11:55:00,131.33,131.38,131.24,131.25,3059.8010052313057,113.7562,113.7996,113.6783,113.687,3059.801
2015-09-04 12:00:00,131.22,131.22,131.11,131.17,2359.216329879988,113.661,113.661,113.5657,113.6177,2359.2163
2015-09-04 12:05:00,131.13,131.16,131.03,131.09,11083.188019284027,113.583,113.609,113.4964,113.5484,11083.188
2015-09-04 12:10:00,131.09,131.16,130.87,130.94,4680.480049235819,113.5484,113.609,113.3578,113.4184,4680.48
2015-09-04 12:15:00,130.92,131.05,130.83,130.83,2918.2480254385064,113.4011,113.5137,113.3232,113.3232,2918.248
2015-09-04 12:20:00,130.79,130.87,130.7,130.7,3384.962560262591,113.2885,113.3578,113.2106,113.2106,3384.9626
2015-09-04 12:25:00,130.73,130.73,130.58,130.61,7549.49225561596,113.2365,113.2365,113.1066,113.1326,7549.4923
2015-09-04 12:30:00,130.61,130.73,130.54,130.7,8947.584367627449,113.1326,113.2365,113.072,113.2106,8947.5844
2015-09-04 12:35:00,130.69,130.76,130.64,130.66,5756.487844907169,113.2019,113.2625,113.1586,113.1759,5756.4878
2015-09-04 12:40:00,130.67,130.68,130.5,130.58,3795.261052415632,113.1846,113.1932,113.0373,113.1066,3795.2611
2015-09-04 12:45:00,130.58,130.69,130.53,130.67,3590.111806339112,113.1066,113.2019,113.0633,113.1846,3590.1118
2015-09-04 12:50:00,130.62,130.67,130.58,130.67,3795.261052415632,113.1413,113.1846,113.1066,113.1846,3795.2611
2015-09-04 12:55:00,130.64,130.64,130.42,130.45,5725.715457995691,113.1586,113.1586,112.968,112.994,5725.7155
2015-09-04 13:00:00,130.5,130.51,130.24,130.27,7000.718022361268,113.0373,113.046,112.8121,112.8381,7000.718
2015-09-04 13:05:00,130.24,130.34,130.21,130.21,12524.361472971586,112.8121,112.8987,112.7861,112.7861,12524.3615
2015-09-04 13:10:00,130.24,130.29,130.1,130.1,4102.984921530413,112.8121,112.8554,112.6908,112.6908,4102.9849
2015-09-04 13:15:00,130.12,130.21,130.11,130.14,5957.53410606216,112.7082,112.7861,112.6995,112.7255,5957.5341
2015-09-04 13:20:00,130.14,130.14,129.84,129.92,10895.476459124013,112.7255,112.7255,112.4656,112.5349,10895.4765
2015-09-04 13:25:00,129.96,130.11,129.89,130.04,3953.225971894553,112.5696,112.6995,112.5089,112.6389,3953.226
2015-09-04 13:30:00,130.09,130.33,130.05,130.33,9151.707867473586,112.6822,112.8901,112.6475,112.8901,9151.7079
2015-09-04 13:35:00,130.33,130.33,130.18,130.25,4562.51923274182,112.8901,112.8901,112.7601,112.8208,4562.5192
2015-09-04 13:40:00,130.28,130.44,130.22,130.3,12118.165965740076,112.8468,112.9853,112.7948,112.8641,12118.166
2015-09-04 13:45:00,130.32,130.42,130.3,130.3,5267.206893014668,112.8814,112.968,112.8641,112.8641,5267.2069
2015-09-04 13:50:00,130.29,130.43,130.29,130.33,5641.604267104318,112.8554,112.9767,112.8554,112.8901,5641.6043
2015-09-04 13:55:00,130.3,130.62,130.28,130.61,24191.19909734332,112.8641,113.1413,112.8468,113.1326,24191.1991
2015-09-04 14:00:00,130.57,130.63,130.36,130.38,13334.700994973842,113.0979,113.1499,112.916,112.9334,13334.701
2015-09-04 14:05:00,130.4,130.42,130.25,130.31,7396.656067288953,112.9507,112.968,112.8208,112.8727,7396.6561
2015-09-04 14:10:00,130.32,130.53,130.27,130.5,10698.533182890553,112.8814,113.0633,112.8381,113.0373,10698.5332
2015-09-04 14:15:00,130.47,130.56,130.44,130.53,9376.346291927375,113.0113,113.0893,112.9853,113.0633,9376.3463
2015-09-04 14:20:00,130.51,130.7,130.51,130.64,24345.061031900703,113.046,113.2106,113.046,113.1586,24345.061
2015-09-04 14:25:00,130.62,130.75,130.56,130.61,10049.235819058364,113.1413,113.2539,113.0893,113.1326,10049.2358
2015-09-04 14:30:00,130.55,130.6,130.32,130.32,5569.802030977536,113.0806,113.1239,112.8814,112.8814,5569.802
2015-09-04 14:35:00,130.33,130.44,130.26,130.4,7352.548979382501,112.8901,112.9853,112.8294,112.9507,7352.549
2015-09-04 14:40:00,130.39,130.6,130.36,130.6,5142.06585290799,112.942,113.1239,112.916,113.1239,5142.0659
2015-09-04 14:45:00,130.59,130.78,130.56,130.73,4720.484152220741,113.1153,113.2798,113.0893,113.2365,4720.4842
2015-09-04 14:50:00,130.73,130.95,130.68,130.88,18057.236639655348,113.2365,113.4271,113.1932,113.3665,18057.2366
2015-09-04 14:55:00,130.85,130.99,130.72,130.99,5826.2385885731865,113.3405,113.4617,113.2279,113.4617,5826.2386
2015-09-04 15:00:00,130.99,131.07,130.86,130.86,8413.170581598113,113.4617,113.531,113.3491,113.3491,8413.1706
2015-09-04 15:05:00,130.92,131.03,130.89,130.94,7731.049338393681,113.4011,113.4964,113.3751,113.4184,7731.0493
2015-09-04 15:10:00,130.94,130.94,130.7,130.91,9510.719048107498,113.4184,113.4184,113.2106,113.3925,9510.719
2015-09-04 15:15:00,130.85,130.86,130.68,130.72,12425.889834854856,113.3405,113.3491,113.1932,113.2279,12425.8898
2015-09-04 15:20:00,130.78,130.8,130.66,130.74,6769.925120525182,113.2798,113.2972,113.1759,113.2452,6769.9251
2015-09-04 15:25:00,130.72,130.92,130.64,130.92,7190.481074982049,113.2279,113.4011,113.1586,113.4011,7190.4811
2015-09-04 15:30:00,130.91,131.19,130.81,131.09,9741.511949943584,113.3925,113.635,113.3058,113.5484,9741.5119
2015-09-04 15:35:00,131.08,131.28,131.06,131.07,11951.995076418094,113.5397,113.7129,113.5224,113.531,11951.9951
2015-09-04 15:40:00,131.05,131.31,131.05,131.14,16849.933326495026,113.5137,113.7389,113.5137,113.5917,16849.9333
2015-09-04 15:45:00,131.17,131.69,131.15,131.69,29611.24217868499,113.6177,114.0681,113.6003,114.0681,29611.2422
2015-09-04 15:50:00,131.63,131.67,131.28,131.43,31962.25253872192,114.0161,114.0508,113.7129,113.8429,31962.2525
2015-09-04 15:55:00,131.46,131.48,130.95,130.95,100821.62273053646,113.8689,113.8862,113.4271,113.4271,100821.6227
2015-09-08 09:30:00,132.34,132.89,132.18,132.52,26873.525489793825,114.6311,115.1075,114.4925,114.787,26873.5255
2015-09-08 09:35:00,132.8,133.02,132.71,132.76,14469.176325777002,115.0295,115.2201,114.9516,114.9949,14469.1763
2015-09-08 09:40:00,132.69,132.93,132.59,132.8,9359.934352241256,114.9343,115.1421,114.8476,115.0295,9359.9344
2015-09-08 09:45:00,132.78,132.95,132.77,132.8,17377.16688891168,115.0122,115.1595,115.0036,115.0295,17377.1669
2015-09-08 09:50:00,132.84,132.91,132.49,132.55,16138.065442609495,115.0642,115.1248,114.761,114.813,16138.0654
2015-09-08 09:55:00,132.5,132.55,132.35,132.44,8038.773207508462,114.7697,114.813,114.6398,114.7177,8038.7732
2015-09-08 10:00:00,132.35,132.45,132.28,132.28,5918.555749307621,114.6398,114.7264,114.5791,114.5791,5918.5557
2015-09-08 10:05:00,132.32,132.49,132.18,132.3,20657.50333367525,114.6138,114.761,114.4925,114.5964,20657.5033
2015-09-08 10:10:00,132.3,132.43,132.23,132.3,10673.91527336137,114.5964,114.7091,114.5358,114.5964,10673.9153
2015-09-08 10:15:00,132.31,132.34,132.23,132.25,8103.395220022566,114.6051,114.6311,114.5358,114.5531,8103.3952
2015-09-08 10:20:00,132.19,132.24,132.02,132.1,13010.56518617294,114.5012,114.5445,114.3539,114.4232,13010.5652
2015-09-08 10:25:00,132.1,132.25,131.99,132.2,24389.16811980716,114.4232,114.5531,114.3279,114.5098,24389.1681
2015-09-08 10:30:00,132.21,132.26,131.98,132.03,9386.603754231202,114.5185,114.5618,114.3193,114.3626,9386.6038
2015-09-08 10:35:00,132.12,132.18,132.04,132.04,11444.250692378704,114.4405,114.4925,114.3712,114.3712,11444.2507
2015-09-08 10:40:00,132.07,132.12,131.88,132.08,12978.76705303108,114.3972,114.4405,114.2327,114.4059,12978.7671
2015-09-08 10:45:00,132.07,132.1,131.9,132.1,4400.451328341368,114.3972,114.4232,114.25,114.4232,4400.4513
2015-09-08 10:50:00,132.11,132.15,132.0,132.01,9384.552261770436,114.4319,114.4665,114.3366,114.3453,9384.5523
2015-09-08 10:55:00,131.98,132.22,131.89,132.22,9607.139193763462,114.3193,114.5272,114.2413,114.5272,9607.1392
2015-09-08 11:00:00,132.19,132.21,132.0,132.02,12102.779772284335,114.5012,114.5185,114.3366,114.3539,12102.7798
2015-09-08 11:05:00,132.03,132.04,131.86,131.86,11504.769719971278,114.3626,114.3712,114.2153,114.2153,11504.7697
2015-09-08 11:10:00,131.9,132.12,131.9,131.97,10548.774233254691,114.25,114.4405,114.25,114.3106,10548.7742
2015-09-08 11:15:00,131.99,132.15,131.99,132.14,4670.222586931993,114.3279,114.4665,114.3279,114.4579,4670.2226
2015-09-08 11:20:00,132.13,132.38,132.12,132.31,8365.986255000513,114.4492,114.6657,114.4405,114.6051,8365.9863
2015-09-08 11:25:00,132.25,132.4,132.25,132.29,3434.198379320956,114.5531,114.6831,114.5531,114.5878,3434.1984
2015-09-08 11:30:00,132.28,132.28,132.09,132.13,8258.28290081034,114.5791,114.5791,114.4146,114.4492,8258.2829
2015-09-08 11:35:00,132.13,132.34,132.12,132.16,5724.689711765309,114.4492,114.6311,114.4405,114.4752,5724.6897
2015-09-08 11:40:00,132.05,132.25,132.04,132.23,13542.927479741513,114.3799,114.5531,114.3712,114.5358,13542.9275
2015-09-08 11:45:00,132.24,132.27,132.18,132.19,4311.211406298082,114.5445,114.5705,114.4925,114.5012,4311.2114
2015-09-08 11:50:00,132.22,132.26,132.11,132.13,4131.705815981126,114.5272,114.5618,114.4319,114.4492,4131.7058
2015-09-08 11:55:00,132.13,132.21,132.04,132.21,7323.828084931788,114.4492,114.5185,114.3712,114.5185,7323.8281
2015-09-08 12:00:00,132.14,132.18,132.08,132.13,15002.564365575956,114.4579,114.4925,114.4059,114.4492,15002.5644
2015-09-08 12:05:00,132.16,132.34,132.16,132.28,3285.4651759154785,114.4752,114.6311,114.4752,114.5791,3285.4652
2015-09-08 12:10:00,132.3,132.45,132.3,132.45,9663.555236434506,114.5964,114.7264,114.5964,114.7264,9663.5552
2015-09-08 12:15:00,132.48,132.56,132.37,132.5,5938.04492768489,114.7524,114.8217,114.6571,114.7697,5938.0449
2015-09-08 12:20:00,132.53,132.57,132.45,132.56,6614.011693507026,114.7957,114.8303,114.7264,114.8217,6614.0117
2015-09-08 12:25:00,132.59,132.68,132.5,132.68,6801.723253667043,114.8476,114.9256,114.7697,114.9256,6801.7233
2015-09-08 12:30:00,132.71,132.71,132.53,132.61,18441.891476048822,114.9516,114.9516,114.7957,114.865,18441.8915
2015-09-08 12:35:00,132.55,132.81,132.55,132.77,15129.756898143398,114.813,115.0382,114.813,115.0036,15129.7569
2015-09-08 12:40:00,132.76,133.0,132.76,132.89,8759.872807467433,114.9949,115.2028,114.9949,115.1075,8759.8728
2015-09-08 12:45:00,132.9,133.02,132.86,133.02,3547.030464663042,115.1162,115.2201,115.0815,115.2201,3547.0305
2015-09-08 12:50:00,133.02,133.14,132.95,133.1,10292.337675659042,115.2201,115.324,115.1595,115.2894,10292.3377
2015-09-08 12:55:00,133.12,133.14,133.0,133.07,18313.673197251,115.3067,115.324,115.2028,115.2634,18313.6732
2015-09-08 13:00:00,133.06,133.13,132.96,132.98,14227.100215406708,115.2548,115.3154,115.1681,115.1855,14227.1002
2015-09-08 13:05:00,132.99,133.05,132.95,133.05,8147.502307929018,115.1941,115.2461,115.1595,115.2461,8147.5023
2015-09-08 13:10:00,133.04,133.13,133.04,133.11,5124.628166991486,115.2374,115.3154,115.2374,115.2981,5124.6282
2015-09-08 13:15:00,133.08,133.15,133.04,133.04,7718.74038362909,115.2721,115.3327,115.2374,115.2374,7718.7404
2015-09-08 13:20:00,133.02,133.1,132.97,133.09,6157.554620986768,115.2201,115.2894,115.1768,115.2807,6157.5546
2015-09-08 13:25:00,133.11,133.18,133.07,133.15,8196.738126987382,115.2981,115.3587,115.2634,115.3327,8196.7381
2015-09-08 13:30:00,133.16,133.17,133.02,133.12,5416.965842650528,115.3414,115.35,115.2201,115.3067,5416.9658
2015-09-08 13:35:00,133.13,133.27,133.12,133.27,5468.253154169658,115.3154,115.4367,115.3067,115.4367,5468.2532
2015-09-08 13:40:00,133.27,133.34,133.26,133.32,6929.941532464868,115.4367,115.4973,115.428,115.48,6929.9415
2015-09-08 13:45:00,133.34,133.4,133.29,133.34,7551.543748076726,115.4973,115.5493,115.454,115.4973,7551.5437
2015-09-08 13:50:00,133.34,133.47,133.31,133.42,7295.107190481075,115.4973,115.6099,115.4713,115.5666,7295.1072
2015-09-08 13:55:00,133.44,133.61,133.41,133.61,11012.41152938763,115.5839,115.7312,115.5579,115.7312,11012.4115
2015-09-08 14:00:00,133.61,133.65,133.49,133.61,23638.32187916709,115.7312,115.7658,115.6272,115.7312,23638.3219
2015-09-08 14:05:00,133.59,133.61,133.49,133.57,6836.598625500051,115.7138,115.7312,115.6272,115.6965,6836.5986
2015-09-08 14:10:00,133.54,133.58,133.49,133.55,13828.084931787876,115.6705,115.7052,115.6272,115.6792,13828.0849
2015-09-08 14:15:00,133.56,133.78,133.52,133.77,19590.72725407734,115.6878,115.8784,115.6532,115.8697,19590.7273
2015-09-08 14:20:00,133.79,133.83,133.77,133.82,16039.593804492768,115.8871,115.9217,115.8697,115.9131,16039.5938
2015-09-08 14:25:00,133.82,133.88,133.8,133.83,13883.475228228535,115.9131,115.965,115.8957,115.9217,13883.4752
2015-09-08 14:30:00,133.85,134.01,133.85,133.99,11494.512257667451,115.939,116.0776,115.939,116.0603,11494.5123
2015-09-08 14:35:00,134.01,134.21,133.99,134.08,13379.833829110676,116.0776,116.2509,116.0603,116.1383,13379.8338
2015-09-08 14:40:00,134.04,134.16,134.04,134.16,12105.857010975484,116.1036,116.2076,116.1036,116.2076,12105.857
2015-09-08 14:45:00,134.16,134.21,134.1,134.15,10720.073853728589,116.2076,116.2509,116.1556,116.1989,10720.0739
2015-09-08 14:50:00,134.15,134.21,134.11,134.21,10024.617909529185,116.1989,116.2509,116.1642,116.2509,10024.6179
2015-09-08 14:55:00,134.2,134.26,133.96,134.0,9219.40711867884,116.2422,116.2942,116.0343,116.069,9219.4071
2015-09-08 15:00:00,133.96,134.24,133.96,134.1,25166.683762437173,116.0343,116.2769,116.0343,116.1556,25166.6838
2015-09-08 15:05:00,134.09,134.09,133.92,133.98,8577.289978459328,116.1469,116.1469,115.9997,116.0516,8577.29
2015-09-08 15:10:00,133.99,134.12,133.99,134.01,9885.116422197148,116.0603,116.1729,116.0603,116.0776,9885.1164
2015-09-08 15:15:00,134.01,134.08,133.93,134.06,9541.491435018976,116.0776,116.1383,116.0083,116.1209,9541.4914
2015-09-08 15:20:00,134.04,134.05,133.9,133.94,12168.427531028825,116.1036,116.1123,115.9823,116.017,12168.4275
2015-09-08 15:25:00,133.91,134.15,133.9,134.09,13366.499128115704,115.991,116.1989,115.9823,116.1469,13366.4991
2015-09-08 15:30:00,134.11,134.12,134.03,134.06,15288.747563852705,116.1642,116.1729,116.095,116.1209,15288.7476
2015-09-08 15:35:00,134.07,134.32,134.06,134.25,15163.606523746024,116.1296,116.3461,116.1209,116.2855,15163.6065
2015-09-08 15:40:00,134.25,134.27,134.14,134.19,12459.739460457482,116.2855,116.3028,116.1902,116.2335,12459.7395
2015-09-08 15:45:00,134.19,134.42,134.19,134.39,32140.73238280849,116.2335,116.4328,116.2335,116.4068,32140.7324
2015-09-08 15:50:00,134.4,134.54,134.28,134.5,26542.20945738024,116.4154,116.5367,116.3115,116.5021,26542.2095
2015-09-08 15:55:00,134.52,134.57,134.39,134.54,62966.458098266485,116.5194,116.5627,116.4068,116.5367,62966.4581
2015-09-09 09:30:00,135.73,136.47,134.88,136.28,27740.281054467123,117.5675,118.2084,116.8312,118.0439,27740.2811
2015-09-09 09:35:00,135.83,135.91,135.43,135.48,15336.957636680683,117.6541,117.7234,117.3076,117.3509,15336.9576
2015-09-09 09:40:00,135.37,135.45,134.94,134.95,9738.434711252436,117.2556,117.3249,116.8832,116.8918,9738.4347
2015-09-09 09:45:00,134.96,135.25,134.91,135.01,13950.148733203405,116.9005,117.1517,116.8572,116.9438,13950.1487
2015-09-09 09:50:00,135.06,135.09,134.87,135.02,16341.163196225254,116.9871,117.0131,116.8225,116.9525,16341.1632
2015-09-09 09:55:00,134.99,135.04,134.79,134.9,11736.588368037746,116.9265,116.9698,116.7533,116.8485,11736.5884
2015-09-09 10:00:00,134.9,135.21,134.8,135.03,15560.570314904093,116.8485,117.1171,116.7619,116.9611,15560.5703
2015-09-09 10:05:00,134.97,135.22,134.95,134.99,27278.69525079496,116.9092,117.1257,116.8918,116.9265,27278.6953
2015-09-09 10:10:00,134.97,135.11,134.85,135.03,9894.348138270592,116.9092,117.0304,116.8052,116.9611,9894.3481
2015-09-09 10:15:00,135.04,135.05,134.89,134.99,7337.162785926761,116.9698,116.9785,116.8399,116.9265,7337.1628
2015-09-09 10:20:00,134.95,135.16,134.91,135.09,5998.563955277464,116.8918,117.0737,116.8572,117.0131,5998.564
2015-09-09 10:25:00,135.06,135.07,134.9,134.9,2920.2995178992715,116.9871,116.9958,116.8485,116.8485,2920.2995
2015-09-09 10:30:00,134.89,135.0,134.69,134.72,6007.795671350908,116.8399,116.9352,116.6666,116.6926,6007.7957
2015-09-09 10:35:00,134.63,134.77,134.48,134.59,6398.60498512668,116.6147,116.7359,116.4847,116.58,6398.605
2015-09-09 10:40:00,134.58,134.77,134.51,134.77,4615.858036721715,116.5714,116.7359,116.5107,116.7359,4615.858
2015-09-09 10:45:00,134.64,134.83,134.64,134.8,3436.249871781721,116.6233,116.7879,116.6233,116.7619,3436.2499
2015-09-09 10:50:00,134.74,134.74,134.54,134.54,4031.182685403631,116.7099,116.7099,116.5367,116.5367,4031.1827
2015-09-09 10:55:00,134.58,134.63,134.54,134.63,6718.637809006052,116.5714,116.6147,116.5367,116.6147,6718.6378
2015-09-09 11:00:00,134.59,134.71,134.54,134.69,6490.922145861114,116.58,116.684,116.5367,116.6666,6490.9221
2015-09-09 11:05:00,134.69,134.72,134.6,134.72,3852.702841317058,116.6666,116.6926,116.5887,116.6926,3852.7028
2015-09-09 11:10:00,134.7,134.76,134.7,134.74,7693.096727869524,116.6753,116.7273,116.6753,116.7099,7693.0967
2015-09-09 11:15:00,134.77,134.83,134.73,134.73,4491.74274284542,116.7359,116.7879,116.7013,116.7013,4491.7427
2015-09-09 11:20:00,134.73,134.74,134.53,134.57,2875.166683762437,116.7013,116.7099,116.528,116.5627,2875.1667
2015-09-09 11:25:00,134.6,134.6,134.47,134.52,5438.506513488563,116.5887,116.5887,116.4761,116.5194,5438.5065
2015-09-09 11:30:00,134.55,134.73,134.55,134.64,9465.586213970662,116.5454,116.7013,116.5454,116.6233,9465.5862
2015-09-09 11:35:00,134.65,134.8,134.62,134.62,3460.8677813109034,116.632,116.7619,116.606,116.606,3460.8678
2015-09-09 11:40:00,134.61,134.64,134.54,134.58,2769.514822033029,116.5973,116.6233,116.5367,116.5714,2769.5148
2015-09-09 11:45:00,134.58,134.63,134.49,134.49,2974.6640681095496,116.5714,116.6147,116.4934,116.4934,2974.6641
2015-09-09 11:50:00,134.49,134.58,134.48,134.56,12096.62529490204,116.4934,116.5714,116.4847,116.554,12096.6253
2015-09-09 11:55:00,134.58,134.71,134.52,134.54,5144.117345368755,116.5714,116.684,116.5194,116.5367,5144.1173
2015-09-09 12:00:00,134.58,134.6,134.46,134.5,2993.1275002564366,116.5714,116.5887,116.4674,116.5021,2993.1275
2015-09-09 12:05:00,134.47,134.62,134.39,134.5,2291.517078674736,116.4761,116.606,116.4068,116.5021,2291.5171
2015-09-09 12:10:00,134.58,134.66,134.47,134.52,4720.484152220741,116.5714,116.6406,116.4761,116.5194,4720.4842
2015-09-09 12:15:00,134.57,134.65,134.57,134.64,2872.089445071289,116.5627,116.632,116.5627,116.6233,2872.0894
2015-09-09 12:20:00,134.69,134.72,134.65,134.7,1790.9529182480253,116.6666,116.6926,116.632,116.6753,1790.9529
2015-09-09 12:25:00,134.66,134.67,134.56,134.67,1641.1939686121652,116.6406,116.6493,116.554,116.6493,1641.194
2015-09-09 12:30:00,134.67,134.71,134.54,134.54,3041.337573084418,116.6493,116.684,116.5367,116.5367,3041.3376
2015-09-09 12:35:00,134.51,134.6,134.48,134.55,4588.162888501384,116.5107,116.5887,116.4847,116.5454,4588.1629
2015-09-09 12:40:00,134.63,134.65,134.54,134.62,6872.499743563442,116.6147,116.632,116.5367,116.606,6872.4997
2015-09-09 12:45:00,134.64,134.73,134.64,134.67,3515.232331521181,116.6233,116.7013,116.6233,116.6493,3515.2323
2015-09-09 12:50:00,134.53,134.64,134.5,134.64,3044.4148117755667,116.528,116.6233,116.5021,116.6233,3044.4148
2015-09-09 12:55:00,134.53,134.58,134.53,134.58,1743.7685916504256,116.528,116.5714,116.528,116.5714,1743.7686
2015-09-09 13:00:00,134.55,134.63,134.53,134.61,2461.790952918248,116.5454,116.6147,116.528,116.5973,2461.791
2015-09-09 13:05:00,134.63,134.63,134.51,134.55,5130.782644373781,116.6147,116.6147,116.5107,116.5454,5130.7826
2015-09-09 13:10:00,134.57,134.61,134.52,134.59,4351.215509283004,116.5627,116.5973,116.5194,116.58,4351.2155
2015-09-09 13:15:00,134.59,134.68,134.57,134.68,9121.961226792491,116.58,116.658,116.5627,116.658,9121.9612
2015-09-09 13:20:00,134.67,134.68,134.6,134.62,5057.954662016617,116.6493,116.658,116.5887,116.606,5057.9547
2015-09-09 13:25:00,134.59,134.59,134.5,134.57,9949.738434711251,116.58,116.58,116.5021,116.5627,9949.7384
2015-09-09 13:30:00,134.54,134.62,134.45,134.58,40852.39511744794,116.5367,116.606,116.4587,116.5714,40852.3951
2015-09-09 13:35:00,134.56,134.56,134.22,134.22,5968.817314596368,116.554,116.554,116.2595,116.2595,5968.8173
2015-09-09 13:40:00,134.19,134.25,134.12,134.12,2641.2965432352034,116.2335,116.2855,116.1729,116.1729,2641.2965
2015-09-09 13:45:00,134.11,134.16,134.07,134.07,2215.611857626423,116.1642,116.2076,116.1296,116.1296,2215.6119
2015-09-09 13:50:00,134.01,134.08,133.84,134.06,4821.007282798236,116.0776,116.1383,115.9304,116.1209,4821.0073
2015-09-09 13:55:00,134.09,134.09,133.92,133.96,4724.587137142271,116.1469,116.1469,115.9997,116.0343,4724.5871
2015-09-09 14:00:00,133.94,134.08,133.93,134.05,4393.27110472869,116.017,116.1383,116.0083,116.1123,4393.2711
2015-09-09 14:05:00,134.04,134.21,134.0,134.15,14073.238280849317,116.1036,116.2509,116.069,116.1989,14073.2383
2015-09-09 14:10:00,134.17,134.26,134.16,134.2,3487.537183300851,116.2162,116.2942,116.2076,116.2422,3487.5372
2015-09-09 14:15:00,134.18,134.18,134.03,134.05,3087.496153451636,116.2249,116.2249,116.095,116.1123,3087.4962
2015-09-09 14:20:00,134.08,134.08,133.96,134.06,14360.447225356444,116.1383,116.1383,116.0343,116.1209,14360.4472
2015-09-09 14:25:00,134.06,134.1,133.98,134.05,43006.46220125141,116.1209,116.1556,116.0516,116.1123,43006.4622
2015-09-09 14:30:00,134.03,134.1,133.78,133.79,5195.404656887886,116.095,116.1556,115.8784,115.8871,5195.4047
2015-09-09 14:35:00,133.83,133.95,133.79,133.79,2984.9215304133754,115.9217,116.0257,115.8871,115.8871,2984.9215
2015-09-09 14:40:00,133.77,133.77,133.46,133.52,6205.76469381475,115.8697,115.8697,115.6012,115.6532,6205.7647
2015-09-09 14:45:00,133.49,133.55,133.48,133.54,3032.105857010976,115.6272,115.6792,115.6185,115.6705,3032.1059
2015-09-09 14:50:00,133.54,133.66,133.48,133.6,5434.4035285670325,115.6705,115.7745,115.6185,115.7225,5434.4035
2015-09-09 14:55:00,133.58,133.64,133.54,133.6,5267.206893014668,115.7052,115.7571,115.6705,115.7225,5267.2069
2015-09-09 15:00:00,133.55,133.67,133.38,133.65,3615.7554620986766,115.6792,115.7831,115.5319,115.7658,3615.7555
2015-09-09 15:05:00,133.68,133.79,133.63,133.74,4308.134167606934,115.7918,115.8871,115.7485,115.8438,4308.1342
2015-09-09 15:10:00,133.74,133.79,133.46,133.66,4410.708790645194,115.8438,115.8871,115.6012,115.7745,4410.7088
2015-09-09 15:15:00,133.59,133.9,133.53,133.86,7986.460149758949,115.7138,115.9823,115.6619,115.9477,7986.4601
2015-09-09 15:20:00,133.85,133.91,133.76,133.8,3626.0129244025024,115.939,115.991,115.8611,115.8957,3626.0129
2015-09-09 15:25:00,133.78,133.81,133.39,133.49,9337.367935172835,115.8784,115.9044,115.5406,115.6272,9337.3679
2015-09-09 15:30:00,133.45,133.45,133.12,133.17,9971.279105549287,115.5926,115.5926,115.3067,115.35,9971.2791
2015-09-09 15:35:00,133.14,133.22,132.96,132.96,16219.099394809724,115.324,115.3933,115.1681,115.1681,16219.0994
2015-09-09 15:40:00,132.95,132.95,132.61,132.61,9414.298902451534,115.1595,115.1595,114.865,114.865,9414.2989
2015-09-09 15:45:00,132.6,132.69,132.41,132.51,16224.228125961636,114.8563,114.9343,114.6917,114.7783,16224.2281
2015-09-09 15:50:00,132.45,132.6,132.3,132.34,18342.39409170172,114.7264,114.8563,114.5964,114.6311,18342.3941
2015-09-09 15:55:00,132.31,132.55,132.23,132.5,33658.83680377474,114.6051,114.813,114.5358,114.7697,33658.8368
2015-09-10 09:30:00,132.67,132.84,132.51,132.71,14782.028926043697,114.9169,115.0642,114.7783,114.9516,14782.0289
2015-09-10 09:35:00,132.5,132.57,132.07,132.39,2564.365575956508,114.7697,114.8303,114.3972,114.6744,2564.3656
2015-09-10 09:40:00,132.37,132.66,132.25,132.25,9971.279105549287,114.6571,114.9083,114.5531,114.5531,9971.2791
2015-09-10 09:45:00,132.45,132.6,132.33,132.48,4264.027079700482,114.7264,114.8563,114.6224,114.7524,4264.0271
2015-09-10 09:50:00,132.45,132.62,132.34,132.5,7963.893732690532,114.7264,114.8736,114.6311,114.7697,7963.8937
2015-09-10 09:55:00,132.5,132.57,132.39,132.55,6352.446404759462,114.7697,114.8303,114.6744,114.813,6352.4464
2015-09-10 10:00:00,132.54,132.54,132.27,132.37,9857.421273976815,114.8043,114.8043,114.5705,114.6571,9857.4213
2015-09-10 10:05:00,132.46,132.55,132.38,132.45,10217.45820084111,114.735,114.813,114.6657,114.7264,10217.4582
2015-09-10 10:10:00,132.45,132.45,132.14,132.14,6876.602728484972,114.7264,114.7264,114.4579,114.4579,6876.6027
2015-09-10 10:15:00,132.18,132.19,131.74,131.93,21519.13016719664,114.4925,114.5012,114.1114,114.276,21519.1302
2015-09-10 10:20:00,131.89,132.03,131.84,131.88,4546.1072930556975,114.2413,114.3626,114.198,114.2327,4546.1073
2015-09-10 10:25:00,131.86,131.94,131.79,131.92,10793.927582316135,114.2153,114.2846,114.1547,114.2673,10793.9276
2015-09-10 10:30:00,131.93,132.08,131.82,132.05,11247.307416145246,114.276,114.4059,114.1807,114.3799,11247.3074
2015-09-10 10:35:00,132.13,132.37,132.11,132.25,35234.38301364242,114.4492,114.6571,114.4319,114.5531,35234.383
2015-09-10 10:40:00,132.36,132.43,132.26,132.26,21164.22197148425,114.6484,114.7091,114.5618,114.5618,21164.222
2015-09-10 10:45:00,132.29,132.38,132.26,132.35,19996.92276130885,114.5878,114.6657,114.5618,114.6398,19996.9228
2015-09-10 10:50:00,132.34,132.54,132.23,132.54,18285.97804903067,114.6311,114.8043,114.5358,114.8043,18285.978
2015-09-10 10:55:00,132.55,132.96,132.55,132.96,8798.851164221971,114.813,115.1681,114.813,115.1681,8798.8512
2015-09-10 11:00:00,133.0,133.11,132.88,132.97,8172.1202174582,115.2028,115.2981,115.0988,115.1768,8172.1202
2015-09-10 11:05:00,133.03,133.03,132.79,132.85,13334.700994973842,115.2288,115.2288,115.0209,115.0729,13334.701
2015-09-10 11:10:00,132.87,132.89,132.5,132.55,12730.53646527849,115.0902,115.1075,114.7697,114.813,12730.5365
2015-09-10 11:15:00,132.57,132.64,132.28,132.3,17331.008308544464,114.8303,114.891,114.5791,114.5964,17331.0083
2015-09-10 11:20:00,132.29,132.37,132.2,132.34,6837.624371730433,114.5878,114.6571,114.5098,114.6311,6837.6244
2015-09-10 11:25:00,132.35,132.38,132.2,132.31,16696.071391937632,114.6398,114.6657,114.5098,114.6051,16696.0714
2015-09-10 11:30:00,132.31,132.38,132.05,132.09,11488.357780285158,114.6051,114.6657,114.3799,114.4146,11488.3578
2015-09-10 11:35:00,132.11,132.21,132.04,132.16,7182.275105138989,114.4319,114.5185,114.3712,114.4752,7182.2751
2015-09-10 11:40:00,132.19,132.29,132.09,132.1,13026.977125859064,114.5012,114.5878,114.4146,114.4232,13026.9771
2015-09-10 11:45:00,132.1,132.12,131.92,131.94,15232.33152118166,114.4232,114.4405,114.2673,114.2846,15232.3315
2015-09-10 11:50:00,131.95,131.96,131.69,131.82,12578.726023181864,114.2933,114.3019,114.0681,114.1807,12578.726
2015-09-10 11:55:00,131.85,131.96,131.74,131.93,10382.603343932711,114.2067,114.3019,114.1114,114.276,10382.6033
2015-09-10 12:00:00,131.96,132.17,131.9,132.17,6190.378500359011,114.3019,114.4838,114.25,114.4838,6190.3785
2015-09-10 12:05:00,132.18,132.45,132.11,132.42,8272.643348035695,114.4925,114.7264,114.4319,114.7004,8272.6433
2015-09-10 12:10:00,132.37,132.38,132.21,132.21,4000.410298492153,114.6571,114.6657,114.5185,114.5185,4000.4103
2015-09-10 12:15:00,132.2,132.3,132.02,132.04,5333.880397989537,114.5098,114.5964,114.3539,114.3712,5333.8804
2015-09-10 12:20:00,132.01,132.1,131.91,132.0,4308.134167606934,114.3453,114.4232,114.2586,114.3366,4308.1342
2015-09-10 12:25:00,132.01,132.01,131.77,131.89,4718.432659759975,114.3453,114.3453,114.1374,114.2413,4718.4327
2015-09-10 12:30:00,131.89,132.04,131.83,131.99,4115.293876295004,114.2413,114.3712,114.1893,114.3279,4115.2939
2015-09-10 12:35:00,132.04,132.18,132.02,132.1,4308.134167606934,114.3712,114.4925,114.3539,114.4232,4308.1342
2015-09-10 12:40:00,132.12,132.12,132.02,132.05,3538.8244948199813,114.4405,114.4405,114.3539,114.3799,3538.8245
2015-09-10 12:45:00,132.06,132.19,132.0,132.16,5446.712483331624,114.3886,114.5012,114.3366,114.4752,5446.7125
2015-09-10 12:50:00,132.19,132.22,132.12,132.19,3771.668889116832,114.5012,114.5272,114.4405,114.5012,3771.6689
2015-09-10 12:55:00,132.16,132.32,132.09,132.1,5197.456149348651,114.4752,114.6138,114.4146,114.4232,5197.4561
2015-09-10 13:00:00,132.11,132.11,131.8,131.8,4926.659144527644,114.4319,114.4319,114.1634,114.1634,4926.6591
2015-09-10 13:05:00,131.84,132.05,131.84,132.0,5872.397168940404,114.198,114.3799,114.198,114.3366,5872.3972
2015-09-10 13:10:00,131.97,132.06,131.82,131.96,18104.420966252947,114.3106,114.3886,114.1807,114.3019,18104.421
2015-09-10 13:15:00,131.99,132.05,131.96,132.03,8422.402297671555,114.3279,114.3799,114.3019,114.3626,8422.4023
2015-09-10 13:20:00,132.02,132.27,132.02,132.26,3384.962560262591,114.3539,114.5705,114.3539,114.5618,3384.9626
2015-09-10 13:25:00,132.26,132.42,132.25,132.42,29024.515334906144,114.5618,114.7004,114.5531,114.7004,29024.5153
2015-09-10 13:30:00,132.44,132.82,132.44,132.68,8265.463124423017,114.7177,115.0469,114.7177,114.9256,8265.4631
2015-09-10 13:35:00,132.66,132.69,132.53,132.64,17078.674735870343,114.9083,114.9343,114.7957,114.891,17078.6747
2015-09-10 13:40:00,132.6,132.67,132.56,132.65,7282.798235716484,114.8563,114.9169,114.8217,114.8996,7282.7982
2015-09-10 13:45:00,132.64,132.69,132.4,132.6,8938.352651554005,114.891,114.9343,114.6831,114.8563,8938.3527
2015-09-10 13:50:00,132.58,132.66,132.34,132.37,6975.074366601702,114.839,114.9083,114.6311,114.6571,6975.0744
2015-09-10 13:55:00,132.35,132.54,132.35,132.53,4286.593496768899,114.6398,114.8043,114.6398,114.7957,4286.5935
2015-09-10 14:00:00,132.59,132.65,132.36,132.4,4692.78900400041,114.8476,114.8996,114.6484,114.6831,4692.789
2015-09-10 14:05:00,132.54,132.59,132.49,132.49,10699.558929120934,114.8043,114.8476,114.761,114.761,10699.5589
2015-09-10 14:10:00,132.54,132.67,132.48,132.61,4929.736383218791,114.8043,114.9169,114.7524,114.865,4929.7364
2015-09-10 14:15:00,132.58,132.59,132.38,132.43,4748.179300441071,114.839,114.8476,114.6657,114.7091,4748.1793
2015-09-10 14:20:00,132.47,132.61,132.41,132.53,5028.208021335521,114.7437,114.865,114.6917,114.7957,5028.208
2015-09-10 14:25:00,132.56,132.56,132.43,132.49,5761.616576059083,114.8217,114.8217,114.7091,114.761,5761.6166
2015-09-10 14:30:00,132.55,132.62,132.5,132.5,2666.9401989947687,114.813,114.8736,114.7697,114.7697,2666.9402
2015-09-10 14:35:00,132.49,132.63,132.48,132.57,7731.049338393681,114.761,114.8823,114.7524,114.8303,7731.0493
2015-09-10 14:40:00,132.56,132.63,132.48,132.48,13590.111806339111,114.8217,114.8823,114.7524,114.7524,13590.1118
2015-09-10 14:45:00,132.5,132.56,132.34,132.34,7406.913529592778,114.7697,114.8217,114.6311,114.6311,7406.9135
2015-09-10 14:50:00,132.39,132.42,132.28,132.28,14025.028208021336,114.6744,114.7004,114.5791,114.5791,14025.0282
2015-09-10 14:55:00,132.3,132.31,132.03,132.03,7616.165760590829,114.5964,114.6051,114.3626,114.3626,7616.1658
2015-09-10 15:00:00,132.03,132.03,131.79,131.83,7231.510924197353,114.3626,114.3626,114.1547,114.1893,7231.5109
2015-09-10 15:05:00,131.86,132.07,131.83,131.92,5983.177761821725,114.2153,114.3972,114.1893,114.2673,5983.1778
2015-09-10 15:10:00,131.99,131.99,131.81,131.88,10373.371627859267,114.3279,114.3279,114.172,114.2327,10373.3716
2015-09-10 15:15:00,131.94,132.0,131.68,131.73,21940.711867883885,114.2846,114.3366,114.0594,114.1027,21940.7119
2015-09-10 15:20:00,131.73,131.9,131.64,131.66,15318.494204533798,114.1027,114.25,114.0248,114.0421,15318.4942
2015-09-10 15:25:00,131.69,131.69,131.5,131.62,10429.78767053031,114.0681,114.0681,113.9035,114.0074,10429.7877
2015-09-10 15:30:00,131.57,131.61,131.42,131.53,13398.297261257563,113.9641,113.9988,113.8342,113.9295,13398.2973
2015-09-10 15:35:00,131.53,131.64,131.45,131.61,23387.01405272336,113.9295,114.0248,113.8602,113.9988,23387.0141
2015-09-10 15:40:00,131.59,131.59,131.42,131.55,14445.584162478202,113.9815,113.9815,113.8342,113.9468,14445.5842
2015-09-10 15:45:00,131.55,131.78,131.46,131.74,15986.255000512872,113.9468,114.146,113.8689,114.1114,15986.255
2015-09-10 15:50:00,131.79,131.86,131.52,131.64,28848.086983280336,114.1547,114.2153,113.9208,114.0248,28848.087
2015-09-10 15:55:00,131.62,131.91,131.6,131.86,72875.16668376244,114.0074,114.2586,113.9901,114.2153,72875.1667
2015-09-11 09:30:00,131.58,132.38,130.95,132.04,42791.05549287106,113.9728,114.6657,113.4271,114.3712,42791.0555
2015-09-11 09:35:00,131.93,132.0,131.25,131.75,13350.08718842958,114.276,114.3366,113.687,114.12,13350.0872
2015-09-11 09:40:00,131.91,132.07,131.65,131.91,8159.811262693609,114.2586,114.3972,114.0334,114.2586,8159.8113
2015-09-11 09:45:00,131.78,131.83,131.31,131.44,25371.83300851369,114.146,114.1893,113.7389,113.8515,25371.833
2015-09-11 09:50:00,131.4,131.76,131.4,131.65,12116.114473279313,113.8169,114.1287,113.8169,114.0334,12116.1145
2015-09-11 09:55:00,131.66,131.72,131.56,131.63,10144.630218483946,114.0421,114.0941,113.9555,114.0161,10144.6302
2015-09-11 10:00:00,131.61,131.85,131.58,131.74,11194.994358395732,113.9988,114.2067,113.9728,114.1114,11194.9944
2015-09-11 10:05:00,131.73,132.02,131.73,131.99,12719.25325674428,114.1027,114.3539,114.1027,114.3279,12719.2533
2015-09-11 10:10:00,131.94,132.04,131.9,131.99,11587.85516463227,114.2846,114.3712,114.25,114.3279,11587.8552
2015-09-11 10:15:00,131.97,132.18,131.88,132.16,5898.040824699969,114.3106,114.4925,114.2327,114.4752,5898.0408
2015-09-11 10:20:00,132.14,132.28,132.07,132.07,7080.72622833111,114.4579,114.5791,114.3972,114.3972,7080.7262
2015-09-11 10:25:00,132.1,132.29,132.08,132.12,11041.132423838342,114.4232,114.5878,114.4059,114.4405,11041.1324
2015-09-11 10:30:00,132.16,132.23,132.09,132.14,10719.048107498204,114.4752,114.5358,114.4146,114.4579,10719.0481
2015-09-11 10:35:00,132.18,132.29,132.07,132.29,13334.700994973842,114.4925,114.5878,114.3972,114.5878,13334.701
2015-09-11 10:40:00,132.3,132.49,132.21,132.49,4390.193866037542,114.5964,114.761,114.5185,114.761,4390.1939
2015-09-11 10:45:00,132.49,132.64,132.45,132.58,9348.651143707046,114.761,114.891,114.7264,114.839,9348.6511
2015-09-11 10:50:00,132.48,132.61,132.45,132.48,13334.700994973842,114.7524,114.865,114.7264,114.7524,13334.701
2015-09-11 10:55:00,132.46,132.56,132.4,132.44,11081.136526823264,114.735,114.8217,114.6831,114.7177,11081.1365
2015-09-11 11:00:00,132.39,132.43,132.25,132.33,13154.169658426505,114.6744,114.7091,114.5531,114.6224,13154.1697
2015-09-11 11:05:00,132.32,132.42,132.25,132.33,5015.89906657093,114.6138,114.7004,114.5531,114.6224,5015.8991
2015-09-11 11:10:00,132.35,132.37,132.24,132.26,3082.367422299723,114.6398,114.6571,114.5445,114.5618,3082.3674
2015-09-11 11:15:00,132.26,132.42,132.21,132.39,2674.120422607447,114.5618,114.7004,114.5185,114.6744,2674.1204
2015-09-11 11:20:00,132.41,132.47,132.25,132.47,3190.070776489896,114.6917,114.7437,114.5531,114.7437,3190.0708
2015-09-11 11:25:00,132.39,132.57,132.35,132.57,4146.066263206482,114.6744,114.8303,114.6398,114.8303,4146.0663
2015-09-11 11:30:00,132.58,132.61,132.41,132.44,3754.231203200328,114.839,114.865,114.6917,114.7177,3754.2312
2015-09-11 11:35:00,132.36,132.59,132.31,132.59,7973.125448763975,114.6484,114.8476,114.6051,114.8476,7973.1254
2015-09-11 11:40:00,132.66,132.69,132.53,132.54,4304.031182685403,114.9083,114.9343,114.7957,114.8043,4304.0312
2015-09-11 11:45:00,132.57,132.57,132.35,132.42,4031.182685403631,114.8303,114.8303,114.6398,114.7004,4031.1827
2015-09-11 11:50:00,132.43,132.72,132.41,132.64,3958.354703046466,114.7091,114.9602,114.6917,114.891,3958.3547
2015-09-11 11:55:00,132.64,132.76,132.52,132.73,5026.156528874756,114.891,114.9949,114.787,114.9689,5026.1565
2015-09-11 12:00:00,132.71,132.99,132.69,132.93,6224.228125961637,114.9516,115.1941,114.9343,115.1421,6224.2281
2015-09-11 12:05:00,132.86,132.89,132.76,132.76,4636.372961329367,115.0815,115.1075,114.9949,114.9949,4636.373
2015-09-11 12:10:00,132.89,132.96,132.8,132.96,4613.8065442609495,115.1075,115.1681,115.0295,115.1681,4613.8065
2015-09-11 12:15:00,132.98,133.12,132.9,133.08,5262.078161862755,115.1855,115.3067,115.1162,115.2721,5262.0782
2015-09-11 12:20:00,133.11,133.32,133.04,133.24,6316.545286696071,115.2981,115.48,115.2374,115.4107,6316.5453
2015-09-11 12:25:00,133.16,133.27,133.1,133.23,3066.981228843984,115.3414,115.4367,115.2894,115.402,3066.9812
2015-09-11 12:30:00,133.35,133.35,133.13,133.23,3419.8379320956,115.5059,115.5059,115.3154,115.402,3419.8379
2015-09-11 12:35:00,133.26,133.32,133.15,133.18,5605.703149040927,115.428,115.48,115.3327,115.3587,5605.7031
2015-09-11 12:40:00,133.19,133.31,133.16,133.22,5675.453892706944,115.3674,115.4713,115.3414,115.3933,5675.4539
2015-09-11 12:45:00,133.24,133.24,133.12,133.22,4229.151707867473,115.4107,115.4107,115.3067,115.3933,4229.1517
2015-09-11 12:50:00,133.22,133.24,133.04,133.06,7163.811672992101,115.3933,115.4107,115.2374,115.2548,7163.8117
2015-09-11 12:55:00,133.1,133.11,132.98,133.06,5026.156528874756,115.2894,115.2981,115.1855,115.2548,5026.1565
2015-09-11 13:00:00,133.08,133.1,132.98,132.99,6063.185967791568,115.2721,115.2894,115.1855,115.1941,6063.186
2015-09-11 13:05:00,132.97,133.06,132.83,132.89,4667.145348240845,115.1768,115.2548,115.0555,115.1075,4667.1453
2015-09-11 13:10:00,132.93,133.0,132.9,132.95,4821.007282798236,115.1421,115.2028,115.1162,115.1595,4821.0073
2015-09-11 13:15:00,132.97,132.97,132.79,132.83,7564.878449071699,115.1768,115.1768,115.0209,115.0555,7564.8784
2015-09-11 13:20:00,132.84,132.9,132.65,132.69,6728.895271309878,115.0642,115.1162,114.8996,114.9343,6728.8953
2015-09-11 13:25:00,132.71,132.81,132.64,132.66,5150.271822751051,114.9516,115.0382,114.891,114.9083,5150.2718
2015-09-11 13:30:00,132.64,132.68,132.54,132.54,7953.636270386706,114.891,114.9256,114.8043,114.8043,7953.6363
2015-09-11 13:35:00,132.59,132.59,132.44,132.54,8149.553800389784,114.8476,114.8476,114.7177,114.8043,8149.5538
2015-09-11 13:40:00,132.53,132.56,132.47,132.56,3704.9953841419633,114.7957,114.8217,114.7437,114.8217,3704.9954
2015-09-11 13:45:00,132.49,132.49,132.42,132.45,2017.6428351625807,114.761,114.761,114.7004,114.7264,2017.6428
2015-09-11 13:50:00,132.45,132.49,132.18,132.29,33523.438301364244,114.7264,114.761,114.4925,114.5878,33523.4383
2015-09-11 13:55:00,132.34,132.34,132.21,132.21,2154.067083803467,114.6311,114.6311,114.5185,114.5185,2154.0671
2015-09-11 14:00:00,132.25,132.25,132.04,132.04,3918.350600061545,114.5531,114.5531,114.3712,114.3712,3918.3506
2015-09-11 14:05:00,132.07,132.13,132.0,132.06,6564.775874448661,114.3972,114.4492,114.3366,114.3886,6564.7759
2015-09-11 14:10:00,132.08,132.18,132.06,132.09,4318.39162991076,114.4059,114.4925,114.3886,114.4146,4318.3916
2015-09-11 14:15:00,132.09,132.23,132.08,132.17,2872.089445071289,114.4146,114.5358,114.4059,114.4838,2872.0894
2015-09-11 14:20:00,132.19,132.35,132.19,132.27,8044.927684890757,114.5012,114.6398,114.5012,114.5705,8044.9277
2015-09-11 14:25:00,132.27,132.31,132.11,132.15,20663.657811057543,114.5705,114.6051,114.4319,114.4665,20663.6578
2015-09-11 14:30:00,132.19,132.36,132.19,132.26,12383.83423940917,114.5012,114.6484,114.5012,114.5618,12383.8342
2015-09-11 14:35:00,132.25,132.4,132.23,132.29,4548.158785516464,114.5531,114.6831,114.5358,114.5878,4548.1588
2015-09-11 14:40:00,132.26,132.33,132.24,132.28,4795.363627038671,114.5618,114.6224,114.5445,114.5791,4795.3636
2015-09-11 14:45:00,132.31,132.37,132.23,132.29,5128.731151913016,114.6051,114.6571,114.5358,114.5878,5128.7312
2015-09-11 14:50:00,132.32,132.32,132.17,132.27,12862.857728997846,114.6138,114.6138,114.4838,114.5705,12862.8577
2015-09-11 14:55:00,132.27,132.31,132.2,132.29,4579.956918658324,114.5705,114.6051,114.5098,114.5878,4579.9569
2015-09-11 15:00:00,132.26,132.37,132.25,132.28,10011.283208534209,114.5618,114.6571,114.5531,114.5791,10011.2832
2015-09-11 15:05:00,132.3,132.43,132.25,132.31,28213.150066673505,114.5964,114.7091,114.5531,114.6051,28213.1501
2015-09-11 15:10:00,132.32,132.43,132.29,132.3,18878.85937019181,114.6138,114.7091,114.5878,114.5964,18878.8594
2015-09-11 15:15:00,132.3,132.44,132.24,132.24,27931.069853318288,114.5964,114.7177,114.5445,114.5445,27931.0699
2015-09-11 15:20:00,132.25,132.28,132.19,132.25,6497.076623243409,114.5531,114.5791,114.5012,114.5531,6497.0766
2015-09-11 15:25:00,132.25,132.31,132.2,132.28,5714.432249461483,114.5531,114.6051,114.5098,114.5791,5714.4322
2015-09-11 15:30:00,132.31,132.31,132.13,132.2,11671.966355523642,114.6051,114.6051,114.4492,114.5098,11671.9664
2015-09-11 15:35:00,132.23,132.31,132.23,132.28,5744.178890142579,114.5358,114.6051,114.5358,114.5791,5744.1789
2015-09-11 15:40:00,132.33,132.33,132.17,132.25,8726.023181864806,114.6224,114.6224,114.4838,114.5531,8726.0232
2015-09-11 15:45:00,132.25,132.35,132.25,132.27,14469.176325777002,114.5531,114.6398,114.5531,114.5705,14469.1763
2015-09-11 15:50:00,132.3,132.36,132.29,132.32,15858.036721715049,114.5964,114.6484,114.5878,114.6138,15858.0367
2015-09-11 15:55:00,132.33,132.66,132.33,132.56,59645.091804287615,114.6224,114.9083,114.6224,114.8217,59645.0918
2015-09-14 09:30:00,132.2,132.93,132.2,132.83,12057.646938147502,114.5098,115.1421,114.5098,115.0555,12057.6469
2015-09-14 09:35:00,132.83,132.97,132.54,132.81,7596.67658221356,115.0555,115.1768,114.8043,115.0382,7596.6766
2015-09-14 09:40:00,132.73,132.87,132.6,132.77,2574.6230382603344,114.9689,115.0902,114.8563,115.0036,2574.623
2015-09-14 09:45:00,132.73,132.73,132.19,132.28,3077.2386911478097,114.9689,114.9689,114.5012,114.5791,3077.2387
2015-09-14 09:50:00,132.06,132.39,132.01,132.22,7069.443019796902,114.3886,114.6744,114.3453,114.5272,7069.443
2015-09-14 09:55:00,132.22,132.34,132.18,132.33,24504.05169761001,114.5272,114.6311,114.4925,114.6224,24504.0517
2015-09-14 10:00:00,132.33,132.44,132.29,132.43,15249.769207098165,114.6224,114.7177,114.5878,114.7091,15249.7692
2015-09-14 10:05:00,132.45,132.45,132.24,132.26,9328.136219099397,114.7264,114.7264,114.5445,114.5618,9328.1362
2015-09-14 10:10:00,132.28,132.39,132.24,132.33,29336.342188942454,114.5791,114.6744,114.5445,114.6224,29336.3422
2015-09-14 10:15:00,132.39,132.54,132.32,132.32,3794.2353061852496,114.6744,114.8043,114.6138,114.6138,3794.2353
2015-09-14 10:20:00,132.37,132.41,132.26,132.41,6207.816186275515,114.6571,114.6917,114.5618,114.6917,6207.8162
2015-09-14 10:25:00,132.39,132.49,132.34,132.45,12124.320443122371,114.6744,114.761,114.6311,114.7264,12124.3204
2015-09-14 10:30:00,132.43,132.57,132.41,132.53,4546.1072930556975,114.7091,114.8303,114.6917,114.7957,4546.1073
2015-09-14 10:35:00,132.52,132.53,132.38,132.44,4306.082675146169,114.787,114.7957,114.6657,114.7177,4306.0827
2015-09-14 10:40:00,132.44,132.55,132.39,132.45,11796.081649399935,114.7177,114.813,114.6744,114.7264,11796.0816
2015-09-14 10:45:00,132.48,132.61,132.38,132.49,14839.470714945122,114.7524,114.865,114.6657,114.761,14839.4707
2015-09-14 10:50:00,132.46,132.46,132.3,132.36,9559.954867165863,114.735,114.735,114.5964,114.6484,9559.9549
2015-09-14 10:55:00,132.35,132.44,132.31,132.35,25541.081136526824,114.6398,114.7177,114.6051,114.6398,25541.0811
2015-09-14 11:00:00,132.33,132.35,132.1,132.16,3841.4196327828495,114.6224,114.6398,114.4232,114.4752,3841.4196
2015-09-14 11:05:00,132.16,132.18,132.01,132.01,4000.410298492153,114.4752,114.4925,114.3453,114.3453,4000.4103
2015-09-14 11:10:00,132.06,132.08,131.86,131.93,8976.305262078162,114.3886,114.4059,114.2153,114.276,8976.3053
2015-09-14 11:15:00,131.92,131.99,131.85,131.97,10682.12124320443,114.2673,114.3279,114.2067,114.3106,10682.1212
2015-09-14 11:20:00,131.98,132.03,131.94,132.0,10349.779464560468,114.3193,114.3626,114.2846,114.3366,10349.7795
2015-09-14 11:25:00,132.0,132.12,131.98,132.09,12740.793927582316,114.3366,114.4405,114.3193,114.4146,12740.7939
2015-09-14 11:30:00,132.09,132.1,132.01,132.07,11122.166376038567,114.4146,114.4232,114.3453,114.3972,11122.1664
2015-09-14 11:35:00,132.09,132.21,132.04,132.19,10052.313057749512,114.4146,114.5185,114.3712,114.5012,10052.3131
2015-09-14 11:40:00,132.16,132.25,132.0,132.01,7686.942250487229,114.4752,114.5531,114.3366,114.3453,7686.9423
2015-09-14 11:45:00,131.97,132.22,131.92,132.16,8851.164221971483,114.3106,114.5272,114.2673,114.4752,8851.1642
2015-09-14 11:50:00,132.12,132.29,132.01,132.27,6322.699764078367,114.4405,114.5878,114.3453,114.5705,6322.6998
2015-09-14 11:55:00,132.29,132.34,132.14,132.14,8674.735870345676,114.5878,114.6311,114.4579,114.4579,8674.7359
2015-09-14 12:00:00,132.21,132.31,132.2,132.26,13149.040927274593,114.5185,114.6051,114.5098,114.5618,13149.0409
2015-09-14 12:05:00,132.29,132.29,132.23,132.28,7636.680685198481,114.5878,114.5878,114.5358,114.5791,7636.6807
2015-09-14 12:10:00,132.26,132.26,132.12,132.17,6410.91393989127,114.5618,114.5618,114.4405,114.4838,6410.9139
2015-09-14 12:15:00,132.19,132.3,132.17,132.28,8134.167606934044,114.5012,114.5964,114.4838,114.5791,8134.1676
2015-09-14 12:20:00,132.27,132.39,132.27,132.39,8193.660888296235,114.5705,114.6744,114.5705,114.6744,8193.6609
2015-09-14 12:25:00,132.44,132.48,132.36,132.45,7503.333675248743,114.7177,114.7524,114.6484,114.7264,7503.3337
2015-09-14 12:30:00,132.44,132.49,132.37,132.39,15848.805005641603,114.7177,114.761,114.6571,114.6744,15848.805
2015-09-14 12:35:00,132.41,132.45,132.18,132.18,5061.031900707765,114.6917,114.7264,114.4925,114.4925,5061.0319
2015-09-14 12:40:00,132.14,132.21,131.99,131.99,4726.638629603036,114.4579,114.5185,114.3279,114.3279,4726.6386
2015-09-14 12:45:00,132.03,132.09,131.97,132.09,7383.321366293979,114.3626,114.4146,114.3106,114.4146,7383.3214
2015-09-14 12:50:00,132.11,132.25,132.04,132.17,5317.468458303416,114.4319,114.5531,114.3712,114.4838,5317.4685
2015-09-14 12:55:00,132.18,132.39,132.18,132.31,5039.49122986973,114.4925,114.6744,114.4925,114.6051,5039.4912
2015-09-14 13:00:00,132.34,132.36,132.16,132.16,6874.551236024207,114.6311,114.6484,114.4752,114.4752,6874.5512
2015-09-14 13:05:00,132.19,132.24,132.1,132.12,8070.571340650323,114.5012,114.5445,114.4232,114.4405,8070.5713
2015-09-14 13:10:00,132.11,132.14,131.98,132.05,7221.253461893527,114.4319,114.4579,114.3193,114.3799,7221.2535
2015-09-14 13:15:00,132.04,132.18,132.0,132.18,5986.255000512873,114.3712,114.4925,114.3366,114.4925,5986.255
2015-09-14 13:20:00,132.17,132.19,132.08,132.08,8121.858652169453,114.4838,114.5012,114.4059,114.4059,8121.8587
2015-09-14 13:25:00,132.04,132.22,132.0,132.2,6702.22586931993,114.3712,114.5272,114.3366,114.5098,6702.2259
2015-09-14 13:30:00,132.2,132.31,132.17,132.25,8457.277669504565,114.5098,114.6051,114.4838,114.5531,8457.2777
2015-09-14 13:35:00,132.27,132.32,132.21,132.32,12666.940198994767,114.5705,114.6138,114.5185,114.6138,12666.9402
2015-09-14 13:40:00,132.36,132.6,132.36,132.59,7776.182172530515,114.6484,114.8563,114.6484,114.8476,7776.1822
2015-09-14 13:45:00,132.59,132.65,132.56,132.59,32212.534618935275,114.8476,114.8996,114.8217,114.8476,32212.5346
2015-09-14 13:50:00,132.56,132.59,132.41,132.44,15630.321058570107,114.8217,114.8476,114.6917,114.7177,15630.3211
2015-09-14 13:55:00,132.42,132.61,132.4,132.61,9660.477997743355,114.7004,114.865,114.6831,114.865,9660.478
2015-09-14 14:00:00,132.6,132.64,132.52,132.6,9465.586213970662,114.8563,114.891,114.787,114.8563,9465.5862
2015-09-14 14:05:00,132.59,132.7,132.59,132.67,17497.179197866448,114.8476,114.9429,114.8476,114.9169,17497.1792
2015-09-14 14:10:00,132.7,132.85,132.65,132.78,14662.016617088932,114.9429,115.0729,114.8996,115.0122,14662.0166
2015-09-14 14:15:00,132.78,132.8,132.73,132.75,8064.416863268028,115.0122,115.0295,114.9689,114.9862,8064.4169
2015-09-14 14:20:00,132.75,132.87,132.75,132.78,11431.941737614114,114.9862,115.0902,114.9862,115.0122,11431.9417
2015-09-14 14:25:00,132.78,132.94,132.78,132.86,9318.904503025951,115.0122,115.1508,115.0122,115.0815,9318.9045
2015-09-14 14:30:00,132.85,132.88,132.72,132.72,13093.65063083393,115.0729,115.0988,114.9602,114.9602,13093.6506
2015-09-14 14:35:00,132.73,132.73,132.62,132.68,8300.338496256027,114.9689,114.9689,114.8736,114.9256,8300.3385
2015-09-14 14:40:00,132.65,132.68,132.55,132.55,8477.792594112216,114.8996,114.9256,114.813,114.813,8477.7926
2015-09-14 14:45:00,132.57,132.66,132.54,132.54,11731.459636885837,114.8303,114.9083,114.8043,114.8043,11731.4596
2015-09-14 14:50:00,132.52,132.61,132.49,132.61,9913.83731664786,114.787,114.865,114.761,114.865,9913.8373
2015-09-14 14:55:00,132.61,132.77,132.61,132.68,9780.490306698122,114.865,115.0036,114.865,114.9256,9780.4903
2015-09-14 15:00:00,132.66,132.68,132.62,132.63,10929.326084726636,114.9083,114.9256,114.8736,114.8823,10929.3261
2015-09-14 15:05:00,132.63,132.63,132.54,132.54,13433.172633090571,114.8823,114.8823,114.8043,114.8043,13433.1726
2015-09-14 15:10:00,132.54,132.7,132.54,132.68,17302.287414093753,114.8043,114.9429,114.8043,114.9256,17302.2874
2015-09-14 15:15:00,132.67,132.79,132.67,132.77,11223.715252846445,114.9169,115.0209,114.9169,115.0036,11223.7153
2015-09-14 15:20:00,132.78,132.87,132.75,132.82,15700.071802236123,115.0122,115.0902,114.9862,115.0469,15700.0718
2015-09-14 15:25:00,132.82,132.83,132.69,132.72,15233.357267412042,115.0469,115.0555,114.9343,114.9602,15233.3573
2015-09-14 15:30:00,132.75,132.77,132.64,132.64,14030.156939173248,114.9862,115.0036,114.891,114.891,14030.1569
2015-09-14 15:35:00,132.64,132.64,132.48,132.51,18154.682531541697,114.891,114.891,114.7524,114.7783,18154.6825
2015-09-14 15:40:00,132.5,132.55,132.45,132.54,20674.94101959175,114.7697,114.813,114.7264,114.8043,20674.941
2015-09-14 15:45:00,132.54,132.74,132.48,132.69,55171.81249358908,114.8043,114.9776,114.7524,114.9343,55171.8125
2015-09-14 15:50:00,132.7,132.78,132.64,132.65,24325.57185352344,114.9429,115.0122,114.891,114.8996,24325.5719
2015-09-14 15:55:00,132.65,132.92,132.64,132.79,69685.09590727254,114.8996,115.1335,114.891,115.0209,69685.0959
2015-09-15 09:30:00,132.98,133.55,132.6,132.89,15963.688583444457,115.1855,115.6792,114.8563,115.1075,15963.6886
2015-09-15 09:35:00,132.93,133.02,132.9,132.98,2598.215201559134,115.1421,115.2201,115.1162,115.1855,2598.2152
2015-09-15 09:40:00,132.95,133.03,132.87,133.03,7385.372858754744,115.1595,115.2288,115.0902,115.2288,7385.3729
2015-09-15 09:45:00,132.96,133.03,132.8,133.03,1774.5409785619038,115.1681,115.2288,115.0295,115.2288,1774.541
2015-09-15 09:50:00,132.95,133.02,132.89,132.97,5629.295312339727,115.1595,115.2201,115.1075,115.1768,5629.2953
2015-09-15 09:55:00,132.97,133.12,132.96,133.08,8513.693712175607,115.1768,115.3067,115.1681,115.2721,8513.6937
2015-09-15 10:00:00,133.04,133.19,133.03,133.11,5844.702020720074,115.2374,115.3674,115.2288,115.2981,5844.702
2015-09-15 10:05:00,133.06,133.18,133.05,133.07,4410.708790645194,115.2548,115.3587,115.2461,115.2634,4410.7088
2015-09-15 10:10:00,133.06,133.08,132.82,132.82,8190.583649605087,115.2548,115.2721,115.0469,115.0469,8190.5836
2015-09-15 10:15:00,132.79,132.81,132.58,132.59,4634.321468868602,115.0209,115.0382,114.839,114.8476,4634.3215
2015-09-15 10:20:00,132.57,132.81,132.57,132.8,5380.038978356754,114.8303,115.0382,114.8303,115.0295,5380.039
2015-09-15 10:25:00,132.75,132.85,132.64,132.64,4496.871473997333,114.9862,115.0729,114.891,114.891,4496.8715
2015-09-15 10:30:00,132.69,133.05,132.69,132.96,12026.874551236024,114.9343,115.2461,114.9343,115.1681,12026.8746
2015-09-15 10:35:00,132.92,133.1,132.85,132.85,5682.634116319622,115.1335,115.2894,115.0729,115.0729,5682.6341
2015-09-15 10:40:00,132.94,133.09,132.94,133.06,6934.044517386398,115.1508,115.2807,115.1508,115.2548,6934.0445
2015-09-15 10:45:00,133.08,133.18,132.86,132.86,6056.0057441788895,115.2721,115.3587,115.0815,115.0815,6056.0057
2015-09-15 10:50:00,132.94,133.03,132.8,132.92,2872.089445071289,115.1508,115.2288,115.0295,115.1335,2872.0894
2015-09-15 10:55:00,132.98,133.03,132.86,132.99,3641.399117858242,115.1855,115.2288,115.0815,115.1941,3641.3991
2015-09-15 11:00:00,133.01,133.08,132.92,132.98,4840.496461175505,115.2114,115.2721,115.1335,115.1855,4840.4965
2015-09-15 11:05:00,133.04,133.05,132.9,132.96,7328.956816083701,115.2374,115.2461,115.1162,115.1681,7328.9568
2015-09-15 11:10:00,132.92,132.95,132.83,132.89,9493.281362190994,115.1335,115.1595,115.0555,115.1075,9493.2814
2015-09-15 11:15:00,132.9,132.95,132.76,132.77,5398.502410503641,115.1162,115.1595,114.9949,115.0036,5398.5024
2015-09-15 11:20:00,132.87,132.87,132.74,132.75,1436.0447225356447,115.0902,115.0902,114.9776,114.9862,1436.0447
2015-09-15 11:25:00,132.73,132.94,132.73,132.91,1769.4122474099906,114.9689,115.1508,114.9689,115.1248,1769.4122
2015-09-15 11:30:00,132.98,132.98,132.73,132.73,2769.514822033029,115.1855,115.1855,114.9689,114.9689,2769.5148
2015-09-15 11:35:00,132.7,132.88,132.7,132.78,1846.343214688686,114.9429,115.0988,114.9429,115.0122,1846.3432
2015-09-15 11:40:00,132.77,132.96,132.77,132.92,948.815263103908,115.0036,115.1681,115.0036,115.1335,948.8153
2015-09-15 11:45:00,132.98,133.03,132.92,132.98,4831.264745102061,115.1855,115.2288,115.1335,115.1855,4831.2647
2015-09-15 11:50:00,133.01,133.07,132.93,132.93,4834.34198379321,115.2114,115.2634,115.1421,115.1421,4834.342
2015-09-15 11:55:00,132.95,132.95,132.83,132.86,2134.577905426197,115.1595,115.1595,115.0555,115.0815,2134.5779
2015-09-15 12:00:00,133.02,133.02,132.85,132.85,2104.831264745102,115.2201,115.2201,115.0729,115.0729,2104.8313
2015-09-15 12:05:00,132.89,132.98,132.83,132.98,4325.571853523438,115.1075,115.1855,115.0555,115.1855,4325.5719
2015-09-15 12:10:00,132.98,133.05,132.92,132.98,11283.208534208636,115.1855,115.2461,115.1335,115.1855,11283.2085
2015-09-15 12:15:00,133.06,133.06,132.91,132.95,2138.680890347728,115.2548,115.2548,115.1248,115.1595,2138.6809
2015-09-15 12:20:00,132.91,132.91,132.85,132.87,2105.8570109754846,115.1248,115.1248,115.0729,115.0902,2105.857
2015-09-15 12:25:00,132.87,132.95,132.82,132.94,2021.745820084111,115.0902,115.1595,115.0469,115.1508,2021.7458
2015-09-15 12:30:00,132.94,133.06,132.92,133.06,3124.4230177454097,115.1508,115.2548,115.1335,115.2548,3124.423
2015-09-15 12:35:00,133.1,133.18,132.97,133.18,14823.058775259,115.2894,115.3587,115.1768,115.3587,14823.0588
2015-09-15 12:40:00,133.12,133.21,133.11,133.18,5231.305774951277,115.3067,115.3847,115.2981,115.3587,5231.3058
2015-09-15 12:45:00,133.18,133.24,133.17,133.24,2680.2748999897426,115.3587,115.4107,115.35,115.4107,2680.2749
2015-09-15 12:50:00,133.23,133.36,133.22,133.22,2456.662221766335,115.402,115.5146,115.3933,115.3933,2456.6622
2015-09-15 12:55:00,133.26,133.35,133.26,133.26,3837.316647861319,115.428,115.5059,115.428,115.428,3837.3166
2015-09-15 13:00:00,133.3,133.3,133.23,133.28,1921.222689506616,115.4626,115.4626,115.402,115.4453,1921.2227
2015-09-15 13:05:00,133.31,133.34,133.29,133.33,3086.470407221253,115.4713,115.4973,115.454,115.4886,3086.4704
2015-09-15 13:10:00,133.3,133.45,133.26,133.43,4970.766232434095,115.4626,115.5926,115.428,115.5752,4970.7662
2015-09-15 13:15:00,133.48,133.57,133.46,133.56,6246.794543030054,115.6185,115.6965,115.6012,115.6878,6246.7945
2015-09-15 13:20:00,133.57,133.67,133.53,133.66,4775.874448661401,115.6965,115.7831,115.6619,115.7745,4775.8744
2015-09-15 13:25:00,133.69,133.84,133.68,133.76,4734.844599446097,115.8004,115.9304,115.7918,115.8611,4734.8446
2015-09-15 13:30:00,133.8,134.05,133.8,133.99,6667.350497486921,115.8957,116.1123,115.8957,116.0603,6667.3505
2015-09-15 13:35:00,133.94,133.95,133.85,133.94,2333.5726741204226,116.017,116.0257,115.939,116.017,2333.5727
2015-09-15 13:40:00,134.02,134.05,133.96,134.01,2483.3316237562826,116.0863,116.1123,116.0343,116.0776,2483.3316
2015-09-15 13:45:00,134.03,134.08,133.89,133.89,2683.35213868089,116.095,116.1383,115.9737,115.9737,2683.3521
2015-09-15 13:50:00,133.86,133.89,133.79,133.81,2872.089445071289,115.9477,115.9737,115.8871,115.9044,2872.0894
2015-09-15 13:55:00,133.81,133.84,133.75,133.8,3326.4950251307823,115.9044,115.9304,115.8524,115.8957,3326.495
2015-09-15 14:00:00,133.77,133.81,133.77,133.79,709.8163914247615,115.8697,115.9044,115.8697,115.8871,709.8164
2015-09-15 14:05:00,133.81,133.98,133.78,133.98,4624.064006564776,115.9044,116.0516,115.8784,116.0516,4624.064
2015-09-15 14:10:00,133.98,134.12,133.98,133.99,6493.999384552261,116.0516,116.1729,116.0516,116.0603,6493.9994
2015-09-15 14:15:00,133.99,134.07,133.96,133.98,4304.031182685403,116.0603,116.1296,116.0343,116.0516,4304.0312
2015-09-15 14:20:00,133.97,133.97,133.8,133.87,5436.455021027798,116.043,116.043,115.8957,115.9564,5436.455
2015-09-15 14:25:00,133.75,133.91,133.75,133.88,2500.7693096727867,115.8524,115.991,115.8524,115.965,2500.7693
2015-09-15 14:30:00,133.91,133.96,133.84,133.93,2743.871166273464,115.991,116.0343,115.9304,116.0083,2743.8712
2015-09-15 14:35:00,133.96,134.0,133.92,133.94,3795.261052415632,116.0343,116.069,115.9997,116.017,3795.2611
2015-09-15 14:40:00,133.96,134.04,133.9,133.9,4585.085649810237,116.0343,116.1036,115.9823,115.9823,4585.0856
2015-09-15 14:45:00,133.95,134.16,133.94,134.11,3179.8133141860703,116.0257,116.2076,116.017,116.1642,3179.8133
2015-09-15 14:50:00,134.1,134.16,133.97,134.09,5035.3882449482,116.1556,116.2076,116.043,116.1469,5035.3882
2015-09-15 14:55:00,134.07,134.19,134.07,134.09,3354.1901733511127,116.1296,116.2335,116.1296,116.1469,3354.1902
2015-09-15 15:00:00,134.15,134.25,134.1,134.12,5352.343830136424,116.1989,116.2855,116.1556,116.1729,5352.3438
2015-09-15 15:05:00,134.16,134.29,134.16,134.2,5359.524053749103,116.2076,116.3202,116.2076,116.2422,5359.5241
2015-09-15 15:10:00,134.29,134.36,134.27,134.29,3223.920402092522,116.3202,116.3808,116.3028,116.3202,3223.9204
2015-09-15 15:15:00,134.28,134.3,134.13,134.15,3302.9028618319826,116.3115,116.3288,116.1816,116.1989,3302.9029
2015-09-15 15:20:00,134.12,134.19,134.07,134.12,4498.922966458098,116.1729,116.2335,116.1296,116.1729,4498.923
2015-09-15 15:25:00,134.13,134.16,133.98,134.0,9124.012719253256,116.1816,116.2076,116.0516,116.069,9124.0127
2015-09-15 15:30:00,134.04,134.12,134.0,134.05,6392.450507744384,116.1036,116.1729,116.069,116.1123,6392.4505
2015-09-15 15:35:00,134.03,134.05,133.83,133.87,11571.443224946148,116.095,116.1123,115.9217,115.9564,11571.4432
2015-09-15 15:40:00,133.83,133.91,133.76,133.91,8524.976920709816,115.9217,115.991,115.8611,115.991,8524.9769
2015-09-15 15:45:00,133.85,133.91,133.73,133.81,16346.291927377166,115.939,115.991,115.8351,115.9044,16346.2919
2015-09-15 15:50:00,133.82,133.87,133.74,133.81,9556.877628474716,115.9131,115.9564,115.8438,115.9044,9556.8776
2015-09-15 15:55:00,133.79,133.87,133.73,133.75,18405.99035798544,115.8871,115.9564,115.8351,115.8524,18405.9904
2015-09-16 09:30:00,134.05,134.62,134.05,134.62,17023.284439429684,116.1123,116.606,116.1123,116.606,17023.2844
2015-09-16 09:35:00,134.47,134.65,133.96,134.03,4585.085649810237,116.4761,116.632,116.0343,116.095,4585.0856
2015-09-16 09:40:00,134.04,134.04,133.78,133.78,5769.822545902143,116.1036,116.1036,115.8784,115.8784,5769.8225
2015-09-16 09:45:00,133.78,133.89,133.7,133.81,3406.5032311006257,115.8784,115.9737,115.8091,115.9044,3406.5032
2015-09-16 09:50:00,133.89,134.16,133.85,134.13,3590.111806339112,115.9737,116.2076,115.939,116.1816,3590.1118
2015-09-16 09:55:00,134.09,134.23,134.09,134.16,6092.932608472664,116.1469,116.2682,116.1469,116.2076,6092.9326
2015-09-16 10:00:00,134.13,134.2,133.92,134.07,6741.204226074469,116.1816,116.2422,115.9997,116.1296,6741.2042
2015-09-16 10:05:00,134.03,134.31,134.03,134.21,7021.232946968919,116.095,116.3375,116.095,116.2509,7021.2329
2015-09-16 10:10:00,134.17,134.42,134.17,134.31,3553.1849420453377,116.2162,116.4328,116.2162,116.3375,3553.1849
2015-09-16 10:15:00,134.33,134.57,134.3,134.48,8385.475433377782,116.3548,116.5627,116.3288,116.4847,8385.4754
2015-09-16 10:20:00,134.51,134.57,134.39,134.48,14494.819981536568,116.5107,116.5627,116.4068,116.4847,14494.82
2015-09-16 10:25:00,134.44,134.58,134.4,134.44,9938.455226177044,116.4501,116.5714,116.4154,116.4501,9938.4552
2015-09-16 10:30:00,134.36,134.53,134.35,134.45,8362.909016309364,116.3808,116.528,116.3721,116.4587,8362.909
2015-09-16 10:35:00,134.48,134.54,134.39,134.41,17109.44712278182,116.4847,116.5367,116.4068,116.4241,17109.4471
2015-09-16 10:40:00,134.42,134.42,134.13,134.15,4102.984921530413,116.4328,116.4328,116.1816,116.1989,4102.9849
2015-09-16 10:45:00,134.11,134.29,134.11,134.18,5641.604267104318,116.1642,116.3202,116.1642,116.2249,5641.6043
2015-09-16 10:50:00,134.17,134.3,134.15,134.19,8331.110883167505,116.2162,116.3288,116.1989,116.2335,8331.1109
2015-09-16 10:55:00,134.25,134.42,134.24,134.34,6391.424761514001,116.2855,116.4328,116.2769,116.3635,6391.4248
2015-09-16 11:00:00,134.38,134.38,134.19,134.2,5436.455021027798,116.3981,116.3981,116.2335,116.2422,5436.455
2015-09-16 11:05:00,134.21,134.37,134.19,134.35,5716.483741922249,116.2509,116.3895,116.2335,116.3721,5716.4837
2015-09-16 11:10:00,134.39,134.55,134.37,134.55,5333.880397989537,116.4068,116.5454,116.3895,116.5454,5333.8804
2015-09-16 11:15:00,134.59,134.75,134.58,134.68,12047.389475843676,116.58,116.7186,116.5714,116.658,12047.3895
2015-09-16 11:20:00,134.64,134.84,134.64,134.73,4725.612883372653,116.6233,116.7966,116.6233,116.7013,4725.6129
2015-09-16 11:25:00,134.67,134.84,134.67,134.83,3487.537183300851,116.6493,116.7966,116.6493,116.7879,3487.5372
2015-09-16 11:30:00,134.8,134.86,134.73,134.73,2849.523028002872,116.7619,116.8139,116.7013,116.7013,2849.523
2015-09-16 11:35:00,134.71,134.79,134.58,134.58,7804.903066981228,116.684,116.7533,116.5714,116.5714,7804.9031
2015-09-16 11:40:00,134.63,134.74,134.56,134.63,10257.462303826032,116.6147,116.7099,116.554,116.6147,10257.4623
2015-09-16 11:45:00,134.62,134.66,134.6,134.62,4102.984921530413,116.606,116.6406,116.5887,116.606,4102.9849
2015-09-16 11:50:00,134.62,134.65,134.54,134.62,3599.343522412555,116.606,116.632,116.5367,116.606,3599.3435
2015-09-16 11:55:00,134.66,134.8,134.63,134.8,5669.299415324648,116.6406,116.7619,116.6147,116.7619,5669.2994
2015-09-16 12:00:00,134.82,134.92,134.79,134.89,5717.509488152631,116.7792,116.8659,116.7533,116.8399,5717.5095
2015-09-16 12:05:00,134.88,134.94,134.82,134.9,4973.843471125243,116.8312,116.8832,116.7792,116.8485,4973.8435
2015-09-16 12:10:00,134.97,134.97,134.85,134.91,5333.880397989537,116.9092,116.9092,116.8052,116.8572,5333.8804
2015-09-16 12:15:00,134.93,134.98,134.9,134.93,5847.779259411222,116.8745,116.9178,116.8485,116.8745,5847.7793
2015-09-16 12:20:00,134.96,135.02,134.9,134.93,6308.33931685301,116.9005,116.9525,116.8485,116.8745,6308.3393
2015-09-16 12:25:00,134.93,135.01,134.91,135.01,3169.555851882244,116.8745,116.9438,116.8572,116.9438,3169.5559
2015-09-16 12:30:00,135.01,135.24,134.96,135.2,9077.85413888604,116.9438,117.143,116.9005,117.1084,9077.8541
2015-09-16 12:35:00,135.23,135.35,135.11,135.27,8042.876192429992,117.1344,117.2383,117.0304,117.169,8042.8762
2015-09-16 12:40:00,135.31,135.31,135.17,135.19,4313.262898758847,117.2037,117.2037,117.0824,117.0997,4313.2629
2015-09-16 12:45:00,135.21,135.27,135.1,135.13,8738.332136629397,117.1171,117.169,117.0218,117.0478,8738.3321
2015-09-16 12:50:00,135.11,135.14,134.97,134.97,9995.89701507847,117.0304,117.0564,116.9092,116.9092,9995.897
2015-09-16 12:55:00,135.0,135.26,134.99,135.26,6013.950148733203,116.9352,117.1604,116.9265,117.1604,6013.9501
2015-09-16 13:00:00,135.2,135.22,135.02,135.04,7118.678838855267,117.1084,117.1257,116.9525,116.9698,7118.6788
2015-09-16 13:05:00,135.03,135.05,134.92,135.0,4513.283413683455,116.9611,116.9785,116.8659,116.9352,4513.2834
2015-09-16 13:10:00,134.99,135.01,134.91,134.94,6883.782952097651,116.9265,116.9438,116.8572,116.8832,6883.783
2015-09-16 13:15:00,134.94,134.98,134.92,134.95,5333.880397989537,116.8832,116.9178,116.8659,116.8918,5333.8804
2015-09-16 13:20:00,134.97,135.02,134.87,135.01,6819.160939583547,116.9092,116.9525,116.8225,116.9438,6819.1609
2015-09-16 13:25:00,135.02,135.13,135.0,135.08,7590.522104831264,116.9525,117.0478,116.9352,117.0044,7590.5221
2015-09-16 13:30:00,135.07,135.16,135.02,135.02,5846.753513180839,116.9958,117.0737,116.9525,116.9525,5846.7535
2015-09-16 13:35:00,135.05,135.18,135.04,135.06,6266.283721407323,116.9785,117.0911,116.9698,116.9871,6266.2837
2015-09-16 13:40:00,135.08,135.11,135.0,135.01,8141.347830546722,117.0044,117.0304,116.9352,116.9438,8141.3478
2015-09-16 13:45:00,134.99,135.09,134.98,135.08,4615.858036721715,116.9265,117.0131,116.9178,117.0044,4615.858
2015-09-16 13:50:00,135.1,135.18,135.1,135.12,7723.869114781003,117.0218,117.0911,117.0218,117.0391,7723.8691
2015-09-16 13:55:00,135.1,135.2,135.1,135.12,2730.53646527849,117.0218,117.1084,117.0218,117.0391,2730.5365
2015-09-16 14:00:00,135.12,135.12,134.99,135.06,10046.158580367215,117.0391,117.0391,116.9265,116.9871,10046.1586
2015-09-16 14:05:00,135.05,135.06,134.9,134.95,6707.354600471843,116.9785,116.9871,116.8485,116.8918,6707.3546
2015-09-16 14:10:00,134.97,135.02,134.85,134.95,6187.301261667863,116.9092,116.9525,116.8052,116.8918,6187.3013
2015-09-16 14:15:00,134.95,134.97,134.76,134.86,8405.990357985434,116.8918,116.9092,116.7273,116.8139,8405.9904
2015-09-16 14:20:00,134.87,134.87,134.67,134.7,7417.170991896604,116.8225,116.8225,116.6493,116.6753,7417.171
2015-09-16 14:25:00,134.7,134.86,134.67,134.82,9310.698533182893,116.6753,116.8139,116.6493,116.7792,9310.6985
2015-09-16 14:30:00,134.83,134.89,134.77,134.8,5445.686737101241,116.7879,116.8399,116.7359,116.7619,5445.6867
2015-09-16 14:35:00,134.88,134.88,134.74,134.82,6641.706841727357,116.8312,116.8312,116.7099,116.7792,6641.7068
2015-09-16 14:40:00,134.79,134.94,134.79,134.93,8456.251923274182,116.7533,116.8832,116.7533,116.8745,8456.2519
2015-09-16 14:45:00,134.94,135.08,134.94,134.99,9862.55000512873,116.8832,117.0044,116.8832,116.9265,9862.55
2015-09-16 14:50:00,135.01,135.07,134.95,135.03,6325.777002769514,116.9438,116.9958,116.8918,116.9611,6325.777
2015-09-16 14:55:00,135.03,135.35,135.02,135.3,8103.395220022566,116.9611,117.2383,116.9525,117.195,8103.3952
2015-09-16 15:00:00,135.27,135.33,135.13,135.26,13617.80695455944,117.169,117.221,117.0478,117.1604,13617.807
2015-09-16 15:05:00,135.27,135.37,135.27,135.34,10006.154477382295,117.169,117.2556,117.169,117.2297,10006.1545
2015-09-16 15:10:00,135.3,135.42,135.25,135.38,9976.4078367012,117.195,117.299,117.1517,117.2643,9976.4078
2015-09-16 15:15:00,135.36,135.41,135.24,135.3,10625.705200533388,117.247,117.2903,117.143,117.195,10625.7052
2015-09-16 15:20:00,135.32,135.5,135.27,135.41,16793.51728382398,117.2123,117.3682,117.169,117.2903,16793.5173
2015-09-16 15:25:00,135.41,135.48,135.3,135.43,17883.88552672069,117.2903,117.3509,117.195,117.3076,17883.8855
2015-09-16 15:30:00,135.44,135.56,135.41,135.54,31749.92306903272,117.3163,117.4202,117.2903,117.4029,31749.9231
2015-09-16 15:35:00,135.52,135.58,135.47,135.53,17503.33367524874,117.3856,117.4375,117.3423,117.3942,17503.3337
2015-09-16 15:40:00,135.56,135.67,135.54,135.57,19808.185454918454,117.4202,117.5155,117.4029,117.4289,19808.1855
2015-09-16 15:45:00,135.57,135.59,135.48,135.54,23776.797620268742,117.4289,117.4462,117.3509,117.4029,23776.7976
2015-09-16 15:50:00,135.55,135.62,135.44,135.52,22590.009231716074,117.4116,117.4722,117.3163,117.3856,22590.0092
2015-09-16 15:55:00,135.52,135.61,135.36,135.38,61466.81710944712,117.3856,117.4635,117.247,117.2643,61466.8171
2015-09-17 09:30:00,135.33,136.0,135.17,135.64,15038.465483639347,117.221,117.8013,117.0824,117.4895,15038.4655
2015-09-17 09:35:00,135.76,135.83,135.49,135.67,4421.991999179403,117.5935,117.6541,117.3596,117.5155,4421.992
2015-09-17 09:40:00,135.66,135.83,135.44,135.81,5264.12965432352,117.5068,117.6541,117.3163,117.6368,5264.1297
2015-09-17 09:45:00,135.69,135.82,135.56,135.81,8837.82952097651,117.5328,117.6454,117.4202,117.6368,8837.8295
2015-09-17 09:50:00,135.75,135.76,135.64,135.71,2911.067801825828,117.5848,117.5935,117.4895,117.5501,2911.0678
2015-09-17 09:55:00,135.63,135.75,135.53,135.64,5609.806133962457,117.4808,117.5848,117.3942,117.4895,5609.8061
2015-09-17 10:00:00,135.53,135.67,135.38,135.6,7852.087393578829,117.3942,117.5155,117.2643,117.4549,7852.0874
2015-09-17 10:05:00,135.57,135.59,135.45,135.46,9077.85413888604,117.4289,117.4462,117.3249,117.3336,9077.8541
2015-09-17 10:10:00,135.46,135.59,135.45,135.48,11586.829418401889,117.3336,117.4462,117.3249,117.3509,11586.8294
2015-09-17 10:15:00,135.49,135.62,135.41,135.58,10195.917530003077,117.3596,117.4722,117.2903,117.4375,10195.9175
2015-09-17 10:20:00,135.6,135.7,135.5,135.58,10053.338803979896,117.4549,117.5415,117.3682,117.4375,10053.3388
2015-09-17 10:25:00,135.6,135.66,135.42,135.42,7181.249358908606,117.4549,117.5068,117.299,117.299,7181.2494
2015-09-17 10:30:00,135.41,135.47,135.35,135.45,5188.224433275207,117.2903,117.3423,117.2383,117.3249,5188.2244
2015-09-17 10:35:00,135.47,135.63,135.46,135.62,7978.254179915888,117.3423,117.4808,117.3336,117.4722,7978.2542
2015-09-17 10:40:00,135.62,135.84,135.55,135.84,22514.10401066776,117.4722,117.6627,117.4116,117.6627,22514.104
2015-09-17 10:45:00,135.8,135.87,135.67,135.75,12396.14319417376,117.6281,117.6887,117.5155,117.5848,12396.1432
2015-09-17 10:50:00,135.78,135.86,135.75,135.85,7607.959790747768,117.6108,117.6801,117.5848,117.6714,7607.9598
2015-09-17 10:55:00,135.82,136.15,135.81,136.02,17114.575853933737,117.6454,117.9313,117.6368,117.8187,17114.5759
2015-09-17 11:00:00,136.0,136.03,135.93,136.0,10853.420863678326,117.8013,117.8273,117.7407,117.8013,10853.4209
2015-09-17 11:05:00,135.98,135.98,135.56,135.63,9817.417170991896,117.784,117.784,117.4202,117.4808,9817.4172
2015-09-17 11:10:00,135.64,135.73,135.52,135.57,12572.571545799568,117.4895,117.5675,117.3856,117.4289,12572.5715
2015-09-17 11:15:00,135.65,135.93,135.58,135.91,29193.76346291928,117.4982,117.7407,117.4375,117.7234,29193.7635
2015-09-17 11:20:00,135.96,136.11,135.96,136.11,5607.754641501692,117.7667,117.8966,117.7667,117.8966,5607.7546
2015-09-17 11:25:00,136.1,136.1,135.88,135.89,5128.731151913016,117.888,117.888,117.6974,117.7061,5128.7312
2015-09-17 11:30:00,135.92,135.92,135.74,135.77,5870.345676479638,117.732,117.732,117.5761,117.6021,5870.3457
2015-09-17 11:35:00,135.79,135.79,135.61,135.68,4663.042363319315,117.6194,117.6194,117.4635,117.5242,4663.0424
2015-09-17 11:40:00,135.7,135.72,135.59,135.63,7504.359421479126,117.5415,117.5588,117.4462,117.4808,7504.3594
2015-09-17 11:45:00,135.59,135.72,135.52,135.65,5333.880397989537,117.4462,117.5588,117.3856,117.4982,5333.8804
2015-09-17 11:50:00,135.65,135.69,135.54,135.62,4614.832290491332,117.4982,117.5328,117.4029,117.4722,4614.8323
2015-09-17 11:55:00,135.64,135.69,135.57,135.67,3436.249871781721,117.4895,117.5328,117.4289,117.5155,3436.2499
2015-09-17 12:00:00,135.66,135.68,135.6,135.64,2564.365575956508,117.5068,117.5242,117.4549,117.4895,2564.3656
2015-09-17 12:05:00,135.66,135.77,135.63,135.72,2769.514822033029,117.5068,117.6021,117.4808,117.5588,2769.5148
2015-09-17 12:10:00,135.69,135.79,135.66,135.78,3179.8133141860703,117.5328,117.6194,117.5068,117.6108,3179.8133
2015-09-17 12:15:00,135.76,135.96,135.74,135.75,7862.344855882654,117.5935,117.7667,117.5761,117.5848,7862.3449
2015-09-17 12:20:00,135.77,135.85,135.67,135.75,6679.659452251512,117.6021,117.6714,117.5155,117.5848,6679.6595
2015-09-17 12:25:00,135.75,135.79,135.68,135.74,6800.69750743666,117.5848,117.6194,117.5242,117.5761,6800.6975
2015-09-17 12:30:00,135.74,135.85,135.66,135.67,5333.880397989537,117.5761,117.6714,117.5068,117.5155,5333.8804
2015-09-17 12:35:00,135.71,135.77,135.69,135.72,6523.746025233357,117.5501,117.6021,117.5328,117.5588,6523.746
2015-09-17 12:40:00,135.71,135.78,135.68,135.77,21325.26412965432,117.5501,117.6108,117.5242,117.6021,21325.2641
2015-09-17 12:45:00,135.77,135.79,135.68,135.75,11806.339111703765,117.6021,117.6194,117.5242,117.5848,11806.3391
2015-09-17 12:50:00,135.72,135.79,135.68,135.75,9468.66345266181,117.5588,117.6194,117.5242,117.5848,9468.6635
2015-09-17 12:55:00,135.75,135.9,135.75,135.8,6165.760590829828,117.5848,117.7147,117.5848,117.6281,6165.7606
2015-09-17 13:00:00,135.83,135.83,135.75,135.75,4626.115499025541,117.6541,117.6541,117.5848,117.5848,4626.1155
2015-09-17 13:05:00,135.78,135.82,135.71,135.71,3282.3879372243305,117.6108,117.6454,117.5501,117.5501,3282.3879
2015-09-17 13:10:00,135.71,135.81,135.67,135.72,8960.919068622423,117.5501,117.6368,117.5155,117.5588,8960.9191
2015-09-17 13:15:00,135.83,135.96,135.75,135.83,42758.23161349882,117.6541,117.7667,117.5848,117.6541,42758.2316
2015-09-17 13:20:00,135.85,135.95,135.76,135.88,59456.35449789722,117.6714,117.758,117.5935,117.6974,59456.3545
2015-09-17 13:25:00,135.87,136.14,135.78,136.05,48134.16760693404,117.6887,117.9226,117.6108,117.8446,48134.1676
2015-09-17 13:30:00,136.09,136.28,136.09,136.28,3395.220022566417,117.8793,118.0439,117.8793,118.0439,3395.22
2015-09-17 13:35:00,136.27,136.27,136.06,136.11,7482.818750641091,118.0352,118.0352,117.8533,117.8966,7482.8188
2015-09-17 13:40:00,136.07,136.22,135.98,135.98,3796.286798646015,117.862,117.9919,117.784,117.784,3796.2868
2015-09-17 13:45:00,136.02,136.12,135.87,135.91,3099.8051082162274,117.8187,117.9053,117.6887,117.7234,3099.8051
2015-09-17 13:50:00,135.97,136.03,135.88,135.97,3511.129346599651,117.7754,117.8273,117.6974,117.7754,3511.1293
2015-09-17 13:55:00,135.99,136.17,135.92,136.14,5026.156528874756,117.7927,117.9486,117.732,117.9226,5026.1565
2015-09-17 14:00:00,136.14,136.49,135.5,135.9,28505.487742332545,117.9226,118.2258,117.3682,117.7147,28505.4877
2015-09-17 14:05:00,135.82,136.11,135.71,136.11,11707.867473587034,117.6454,117.8966,117.5501,117.8966,11707.8675
2015-09-17 14:10:00,136.1,136.55,136.09,136.29,4923.581905836496,117.888,118.2777,117.8793,118.0525,4923.5819
2015-09-17 14:15:00,136.3,136.73,136.3,136.47,6163.709098369063,118.0612,118.4337,118.0612,118.2084,6163.7091
2015-09-17 14:20:00,136.51,136.57,136.33,136.51,4254.795363627039,118.2431,118.2951,118.0872,118.2431,4254.7954
2015-09-17 14:25:00,136.52,136.72,136.42,136.44,4410.708790645194,118.2518,118.425,118.1651,118.1825,4410.7088
2015-09-17 14:30:00,136.49,136.78,136.48,136.65,12451.533490614422,118.2258,118.477,118.2171,118.3644,12451.5335
2015-09-17 14:35:00,136.64,136.73,136.52,136.53,10131.295517488972,118.3557,118.4337,118.2518,118.2604,10131.2955
2015-09-17 14:40:00,136.7,137.14,136.69,137.14,5861.113960406196,118.4077,118.7888,118.399,118.7888,5861.114
2015-09-17 14:45:00,137.07,137.78,137.06,137.65,18421.37655144117,118.7282,119.3432,118.7195,119.2305,18421.3766
2015-09-17 14:50:00,137.56,137.64,137.46,137.56,5872.397168940404,119.1526,119.2219,119.066,119.1526,5872.3972
2015-09-17 14:55:00,137.63,137.66,137.42,137.58,8838.855267206893,119.2132,119.2392,119.0313,119.1699,8838.8553
2015-09-17 15:00:00,137.58,137.73,137.39,137.43,10530.310801107806,119.1699,119.2998,119.0053,119.04,10530.3108
2015-09-17 15:05:00,137.4,137.45,137.08,137.08,9527.13098779362,119.014,119.0573,118.7368,118.7368,9527.131
2015-09-17 15:10:00,137.07,137.25,136.71,136.71,10256.43655759565,118.7282,118.8841,118.4163,118.4163,10256.4366
2015-09-17 15:15:00,136.75,136.92,136.69,136.82,13860.908811160118,118.451,118.5982,118.399,118.5116,13860.9088
2015-09-17 15:20:00,136.74,136.74,136.0,136.37,14504.05169761001,118.4423,118.4423,117.8013,118.1218,14504.0517
2015-09-17 15:25:00,136.33,136.68,136.33,136.61,19411.221663760385,118.0872,118.3903,118.0872,118.3297,19411.2217
2015-09-17 15:30:00,136.58,136.75,136.44,136.67,13939.89127089958,118.3037,118.451,118.1825,118.3817,13939.8913
2015-09-17 15:35:00,136.6,136.66,136.41,136.54,43166.478613191095,118.3211,118.373,118.1565,118.2691,43166.4786
2015-09-17 15:40:00,136.55,136.7,136.43,136.43,13088.52189968202,118.2777,118.4077,118.1738,118.1738,13088.5219
2015-09-17 15:45:00,136.41,136.59,136.41,136.53,18267.514616883785,118.1565,118.3124,118.1565,118.2604,18267.5146
2015-09-17 15:50:00,136.53,136.55,136.06,136.1,17950.559031695557,118.2604,118.2777,117.8533,117.888,17950.559
2015-09-17 15:55:00,136.09,136.31,136.02,136.29,39668.68396758642,117.8793,118.0699,117.8187,118.0525,39668.684
2015-09-18 09:30:00,135.11,135.66,134.87,135.17,189620.47389475844,117.0304,117.5068,116.8225,117.0824,189620.4739
2015-09-18 09:35:00,135.06,135.61,134.91,135.31,6835.572879269668,116.9871,117.4635,116.8572,117.2037,6835.5729
2015-09-18 09:40:00,135.31,135.65,135.26,135.29,11519.130167196636,117.2037,117.4982,117.1604,117.1863,11519.1302
2015-09-18 09:45:00,135.24,135.5,135.12,135.27,13394.194276336031,117.143,117.3682,117.0391,117.169,13394.1943
2015-09-18 09:50:00,135.27,135.27,134.94,135.01,2872.089445071289,117.169,117.169,116.8832,116.9438,2872.0894
2015-09-18 09:55:00,134.97,135.08,134.89,135.03,4718.432659759975,116.9092,117.0044,116.8399,116.9611,4718.4327
2015-09-18 10:00:00,134.89,135.06,134.86,134.92,8686.019078879885,116.8399,116.9871,116.8139,116.8659,8686.0191
2015-09-18 10:05:00,134.89,135.11,134.89,135.06,4504.051697610011,116.8399,117.0304,116.8399,116.9871,4504.0517
2015-09-18 10:10:00,135.11,135.38,135.11,135.3,4704.072212534618,117.0304,117.2643,117.0304,117.195,4704.0722
2015-09-18 10:15:00,135.25,135.34,135.08,135.12,5046.671453482409,117.1517,117.2297,117.0044,117.0391,5046.6715
2015-09-18 10:20:00,135.03,135.25,135.03,135.22,2914.145040516976,116.9611,117.1517,116.9611,117.1257,2914.145
2015-09-18 10:25:00,135.26,135.43,135.23,135.33,12752.077136116524,117.1604,117.3076,117.1344,117.221,12752.0771
2015-09-18 10:30:00,135.34,135.37,135.25,135.37,2925.4282490511846,117.2297,117.2556,117.1517,117.2556,2925.4282
2015-09-18 10:35:00,135.32,135.34,135.14,135.19,26908.40086162684,117.2123,117.2297,117.0564,117.0997,26908.4009
2015-09-18 10:40:00,135.12,135.26,135.07,135.07,3384.962560262591,117.0391,117.1604,116.9958,116.9958,3384.9626
2015-09-18 10:45:00,135.11,135.18,134.97,135.09,2993.1275002564366,117.0304,117.0911,116.9092,117.0131,2993.1275
2015-09-18 10:50:00,135.18,135.23,135.08,135.11,1995.0764180941635,117.0911,117.1344,117.0044,117.0304,1995.0764
2015-09-18 10:55:00,135.06,135.19,135.04,135.17,3556.262180736486,116.9871,117.0997,116.9698,117.0824,3556.2622
2015-09-18 11:00:00,135.15,135.32,135.12,135.31,5327.725920607241,117.0651,117.2123,117.0391,117.2037,5327.7259
2015-09-18 11:05:00,135.3,135.4,135.15,135.27,4172.73566519643,117.195,117.2816,117.0651,117.169,4172.7357
2015-09-18 11:10:00,135.26,135.26,135.11,135.25,1462.7141245255923,117.1604,117.1604,117.0304,117.1517,1462.7141
2015-09-18 11:15:00,135.22,135.27,135.08,135.25,4651.759154785106,117.1257,117.169,117.0044,117.1517,4651.7592
2015-09-18 11:20:00,135.25,135.26,135.13,135.26,2256.6417068417272,117.1517,117.1604,117.0478,117.1604,2256.6417
2015-09-18 11:25:00,135.31,135.35,135.03,135.05,3135.7062262796185,117.2037,117.2383,116.9611,116.9785,3135.7062
2015-09-18 11:30:00,134.97,135.2,134.97,135.12,7095.086675556467,116.9092,117.1084,116.9092,117.0391,7095.0867
2015-09-18 11:35:00,135.15,135.29,135.12,135.29,3506.0006154477383,117.0651,117.1863,117.0391,117.1863,3506.0006
2015-09-18 11:40:00,135.27,135.36,135.22,135.32,2756.180121038055,117.169,117.247,117.1257,117.2123,2756.1801
2015-09-18 11:45:00,135.33,135.57,135.29,135.57,4102.984921530413,117.221,117.4289,117.1863,117.4289,4102.9849
2015-09-18 11:50:00,135.65,135.65,135.39,135.5,2826.9566109344546,117.4982,117.4982,117.273,117.3682,2826.9566
2015-09-18 11:55:00,135.55,135.77,135.55,135.75,16887.885937019182,117.4116,117.6021,117.4116,117.5848,16887.8859
2015-09-18 12:00:00,135.77,135.8,135.72,135.73,7687.967996717612,117.6021,117.6281,117.5588,117.5675,7687.968
2015-09-18 12:05:00,135.76,135.76,135.51,135.58,4616.883782952097,117.5935,117.5935,117.3769,117.4375,4616.8838
2015-09-18 12:10:00,135.54,135.54,135.34,135.39,2359.216329879988,117.4029,117.4029,117.2297,117.273,2359.2163
2015-09-18 12:15:00,135.33,135.41,135.28,135.31,2667.9659452251512,117.221,117.2903,117.1777,117.2037,2667.9659
2015-09-18 12:20:00,135.26,135.3,135.06,135.14,2806.4416863268025,117.1604,117.195,116.9871,117.0564,2806.4417
2015-09-18 12:25:00,135.18,135.24,135.08,135.24,2032.003282387937,117.0911,117.143,117.0044,117.143,2032.0033
2015-09-18 12:30:00,135.23,135.26,135.06,135.26,4331.726330905733,117.1344,117.1604,116.9871,117.1604,4331.7263
2015-09-18 12:35:00,135.31,135.36,135.28,135.35,2256.6417068417272,117.2037,117.247,117.1777,117.2383,2256.6417
2015-09-18 12:40:00,135.31,135.31,135.12,135.12,4241.460662632065,117.2037,117.2037,117.0391,117.0391,4241.4607
2015-09-18 12:45:00,135.17,135.33,135.06,135.33,3120.320032823879,117.0824,117.221,116.9871,117.221,3120.32
2015-09-18 12:50:00,135.35,135.43,135.33,135.43,6766.847881834034,117.2383,117.3076,117.221,117.3076,6766.8479
2015-09-18 12:55:00,135.41,135.54,135.37,135.42,4511.231921222689,117.2903,117.4029,117.2556,117.299,4511.2319
2015-09-18 13:00:00,135.34,135.76,135.34,135.76,8681.916093958354,117.2297,117.5935,117.2297,117.5935,8681.9161
2015-09-18 13:05:00,135.72,135.89,135.67,135.87,5574.930762129449,117.5588,117.7061,117.5155,117.6887,5574.9308
2015-09-18 13:10:00,135.82,135.85,135.71,135.71,5609.806133962457,117.6454,117.6714,117.5501,117.5501,5609.8061
2015-09-18 13:15:00,135.74,135.83,135.68,135.75,3338.8039798953737,117.5761,117.6541,117.5242,117.5848,3338.804
2015-09-18 13:20:00,135.81,135.81,135.55,135.55,6476.561698635757,117.6368,117.6368,117.4116,117.4116,6476.5617
2015-09-18 13:25:00,135.57,135.75,135.57,135.73,3882.4494819981537,117.4289,117.5848,117.4289,117.5675,3882.4495
2015-09-18 13:30:00,135.75,135.77,135.63,135.72,6241.665811878141,117.5848,117.6021,117.4808,117.5588,6241.6658
2015-09-18 13:35:00,135.66,135.66,135.6,135.64,3252.641296543235,117.5068,117.5068,117.4549,117.4895,3252.6413
2015-09-18 13:40:00,135.65,135.8,135.65,135.8,4232.228946558621,117.4982,117.6281,117.4982,117.6281,4232.2289
2015-09-18 13:45:00,135.82,135.87,135.71,135.75,4144.014770745717,117.6454,117.6887,117.5501,117.5848,4144.0148
2015-09-18 13:50:00,135.72,135.72,135.51,135.61,14607.652066878654,117.5588,117.5588,117.3769,117.4635,14607.6521
2015-09-18 13:55:00,135.53,135.57,135.38,135.41,7586.419119909734,117.3942,117.4289,117.2643,117.2903,7586.4191
2015-09-18 14:00:00,135.37,135.57,135.34,135.54,3897.8356754538927,117.2556,117.4289,117.2297,117.4029,3897.8357
2015-09-18 14:05:00,135.54,135.71,135.5,135.63,3538.8244948199813,117.4029,117.5501,117.3682,117.4808,3538.8245
2015-09-18 14:10:00,135.59,135.72,135.5,135.68,4139.911785824187,117.4462,117.5588,117.3682,117.5242,4139.9118
2015-09-18 14:15:00,135.67,135.79,135.63,135.67,5846.753513180839,117.5155,117.6194,117.4808,117.5155,5846.7535
2015-09-18 14:20:00,135.7,135.83,135.64,135.82,14438.403938865524,117.5415,117.6541,117.4895,117.6454,14438.4039
2015-09-18 14:25:00,135.78,135.78,135.68,135.68,16430.40311826854,117.6108,117.6108,117.5242,117.5242,16430.4031
2015-09-18 14:30:00,135.65,135.66,135.53,135.53,6547.338188532157,117.4982,117.5068,117.3942,117.3942,6547.3382
2015-09-18 14:35:00,135.51,135.51,135.4,135.51,9364.037337162785,117.3769,117.3769,117.2816,117.3769,9364.0373
2015-09-18 14:40:00,135.52,135.62,135.41,135.46,4668.171094471228,117.3856,117.4722,117.2903,117.3336,4668.1711
2015-09-18 14:45:00,135.46,135.51,135.31,135.31,9541.491435018976,117.3336,117.3769,117.2037,117.2037,9541.4914
2015-09-18 14:50:00,135.26,135.26,135.09,135.17,8602.933634218894,117.1604,117.1604,117.0131,117.0824,8602.9336
2015-09-18 14:55:00,135.16,135.52,135.16,135.46,8590.624679454302,117.0737,117.3856,117.0737,117.3336,8590.6247
2015-09-18 15:00:00,135.55,135.59,135.27,135.3,10920.094368653195,117.4116,117.4462,117.169,117.195,10920.0944
2015-09-18 15:05:00,135.27,135.35,135.15,135.17,6607.85721612473,117.169,117.2383,117.0651,117.0824,6607.8572
2015-09-18 15:10:00,135.21,135.45,135.17,135.38,8364.96050877013,117.1171,117.3249,117.0824,117.2643,8364.9605
2015-09-18 15:15:00,135.38,135.38,135.13,135.18,8632.680274899989,117.2643,117.2643,117.0478,117.0911,8632.6803
2015-09-18 15:20:00,135.16,135.19,135.02,135.19,10556.980203097752,117.0737,117.0997,116.9525,117.0997,10556.9802
2015-09-18 15:25:00,135.19,135.35,135.13,135.26,19456.35449789722,117.0997,117.2383,117.0478,117.1604,19456.3545
2015-09-18 15:30:00,135.24,135.26,135.12,135.16,18452.14893835265,117.143,117.1604,117.0391,117.0737,18452.1489
2015-09-18 15:35:00,135.12,135.12,135.01,135.06,15959.585598522925,117.0391,117.0391,116.9438,116.9871,15959.5856
2015-09-18 15:40:00,135.05,135.06,134.83,134.84,22074.058877833624,116.9785,116.9871,116.7879,116.7966,22074.0589
2015-09-18 15:45:00,134.81,134.95,134.65,134.92,64725.612883372654,116.7706,116.8918,116.632,116.8659,64725.6129
2015-09-18 15:50:00,134.9,135.19,134.76,135.11,71018.56600676992,116.8485,117.0997,116.7273,117.0304,71018.566
2015-09-18 15:55:00,135.1,135.12,134.82,134.97,202934.65996512465,117.0218,117.0391,116.7792,116.9092,202934.66
2015-09-21 09:30:00,135.58,136.34,135.53,135.85,23539.850241050364,117.4375,118.0958,117.3942,117.6714,23539.8502
2015-09-21 09:35:00,136.08,136.6,136.07,136.32,10823.67422299723,117.8706,118.3211,117.862,118.0785,10823.6742
2015-09-21 09:40:00,136.28,136.45,136.14,136.4,24926.659144527643,118.0439,118.1911,117.9226,118.1478,24926.6591
2015-09-21 09:45:00,136.4,136.59,136.39,136.5,12866.960713919376,118.1478,118.3124,118.1392,118.2344,12866.9607
2015-09-21 09:50:00,136.5,136.62,136.43,136.45,14358.39573289568,118.2344,118.3384,118.1738,118.1911,14358.3957
2015-09-21 09:55:00,136.49,136.5,136.26,136.32,20334.393271104727,118.2258,118.2344,118.0265,118.0785,20334.3933
2015-09-21 10:00:00,136.34,136.38,136.18,136.35,17458.20084111191,118.0958,118.1305,117.9573,118.1045,17458.2008
2015-09-21 10:05:00,136.33,136.41,136.22,136.32,14556.364755359524,118.0872,118.1565,117.9919,118.0785,14556.3648
2015-09-21 10:10:00,136.3,136.38,136.07,136.07,24197.35357472561,118.0612,118.1305,117.862,117.862,24197.3536
2015-09-21 10:15:00,136.04,136.05,135.84,135.86,8359.831777618218,117.836,117.8446,117.6627,117.6801,8359.8318
2015-09-21 10:20:00,135.83,136.06,135.83,136.04,8308.544466099087,117.6541,117.8533,117.6541,117.836,8308.5445
2015-09-21 10:25:00,136.0,136.14,135.98,136.06,4600.471843265976,117.8013,117.9226,117.784,117.8533,4600.4718
2015-09-21 10:30:00,136.06,136.26,136.06,136.26,5677.505385167709,117.8533,118.0265,117.8533,118.0265,5677.5054
2015-09-21 10:35:00,136.21,136.43,136.2,136.39,2974.6640681095496,117.9832,118.1738,117.9746,118.1392,2974.6641
2015-09-21 10:40:00,136.38,136.52,136.34,136.52,11165.247717714636,118.1305,118.2518,118.0958,118.2518,11165.2477
2015-09-21 10:45:00,136.52,136.67,136.52,136.63,10377.474612780798,118.2518,118.3817,118.2518,118.347,10377.4746
2015-09-21 10:50:00,136.68,136.76,136.64,136.69,5641.604267104318,118.3903,118.4596,118.3557,118.399,5641.6043
2015-09-21 10:55:00,136.69,136.75,136.58,136.59,7253.051595035388,118.399,118.451,118.3037,118.3124,7253.0516
2015-09-21 11:00:00,136.61,136.68,136.56,136.58,4000.410298492153,118.3297,118.3903,118.2864,118.3037,4000.4103
2015-09-21 11:05:00,136.62,136.71,136.61,136.66,4324.546107293056,118.3384,118.4163,118.3297,118.373,4324.5461
2015-09-21 11:10:00,136.66,136.72,136.55,136.72,5654.938968099292,118.373,118.425,118.2777,118.425,5654.939
2015-09-21 11:15:00,136.72,136.74,136.53,136.61,5116.422197148425,118.425,118.4423,118.2604,118.3297,5116.4222
2015-09-21 11:20:00,136.62,136.62,136.49,136.58,12001.23089547646,118.3384,118.3384,118.2258,118.3037,12001.2309
2015-09-21 11:25:00,136.59,136.7,136.49,136.49,7589.496358600882,118.3124,118.4077,118.2258,118.2258,7589.4964
2015-09-21 11:30:00,136.51,136.51,136.15,136.15,22491.537593599343,118.2431,118.2431,117.9313,117.9313,22491.5376
2015-09-21 11:35:00,136.14,136.14,135.77,135.77,4718.432659759975,117.9226,117.9226,117.6021,117.6021,4718.4327
2015-09-21 11:40:00,135.77,135.94,135.75,135.89,11990.973433172632,117.6021,117.7494,117.5848,117.7061,11990.9734
2015-09-21 11:45:00,135.91,136.01,135.79,135.93,10419.530208226484,117.7234,117.81,117.6194,117.7407,10419.5302
2015-09-21 11:50:00,135.97,135.98,135.85,135.89,4615.858036721715,117.7754,117.784,117.6714,117.7061,4615.858
2015-09-21 11:55:00,135.81,135.81,135.56,135.64,6557.595650835983,117.6368,117.6368,117.4202,117.4895,6557.5957
2015-09-21 12:00:00,135.62,135.67,135.41,135.5,40822.648476766844,117.4722,117.5155,117.2903,117.3682,40822.6485
2015-09-21 12:05:00,135.47,135.61,135.43,135.61,14079.392758231614,117.3423,117.4635,117.3076,117.4635,14079.3928
2015-09-21 12:10:00,135.57,135.59,135.44,135.52,5446.712483331624,117.4289,117.4462,117.3163,117.3856,5446.7125
2015-09-21 12:15:00,135.56,135.64,135.45,135.49,6441.686326802749,117.4202,117.4895,117.3249,117.3596,6441.6863
2015-09-21 12:20:00,135.51,135.6,135.5,135.55,5128.731151913016,117.3769,117.4549,117.3682,117.4116,5128.7312
2015-09-21 12:25:00,135.53,135.66,135.45,135.63,13989.127089957943,117.3942,117.5068,117.3249,117.4808,13989.1271
2015-09-21 12:30:00,135.63,135.64,135.31,135.39,8693.199302492563,117.4808,117.4895,117.2037,117.273,8693.1993
2015-09-21 12:35:00,135.33,135.36,135.2,135.32,8103.395220022566,117.221,117.247,117.1084,117.2123,8103.3952
2015-09-21 12:40:00,135.32,135.48,135.3,135.47,6102.164324546107,117.2123,117.3509,117.195,117.3423,6102.1643
2015-09-21 12:45:00,135.45,135.5,135.37,135.41,14514.309159913835,117.3249,117.3682,117.2556,117.2903,14514.3092
2015-09-21 12:50:00,135.37,135.4,135.02,135.15,13370.602113037234,117.2556,117.2816,116.9525,117.0651,13370.6021
2015-09-21 12:55:00,135.14,135.18,135.05,135.1,12721.304749205046,117.0564,117.0911,116.9785,117.0218,12721.3047
2015-09-21 13:00:00,135.08,135.15,135.03,135.13,12728.484972817723,117.0044,117.0651,116.9611,117.0478,12728.485
2015-09-21 13:05:00,135.14,135.31,135.14,135.3,5456.969945635449,117.0564,117.2037,117.0564,117.195,5456.9699
2015-09-21 13:10:00,135.28,135.36,135.14,135.35,8000.820596984306,117.1777,117.247,117.0564,117.2383,8000.8206
2015-09-21 13:15:00,135.3,135.72,135.27,135.65,13061.85249769207,117.195,117.5588,117.169,117.4982,13061.8525
2015-09-21 13:20:00,135.61,135.75,135.6,135.63,6328.854241460663,117.4635,117.5848,117.4549,117.4808,6328.8542
2015-09-21 13:25:00,135.68,135.92,135.68,135.85,12194.071186788387,117.5242,117.732,117.5242,117.6714,12194.0712
2015-09-21 13:30:00,135.85,135.86,135.63,135.67,6890.963175710329,117.6714,117.6801,117.4808,117.5155,6890.9632
2015-09-21 13:35:00,135.69,135.96,135.69,135.92,9876.910452354086,117.5328,117.7667,117.5328,117.732,9876.9105
2015-09-21 13:40:00,135.94,136.05,135.88,136.05,7196.635552364345,117.7494,117.8446,117.6974,117.8446,7196.6356
2015-09-21 13:45:00,135.99,136.02,135.86,135.86,6886.860190788799,117.7927,117.8187,117.6801,117.6801,6886.8602
2015-09-21 13:50:00,135.88,135.9,135.78,135.9,15488.76807877731,117.6974,117.7147,117.6108,117.7147,15488.7681
2015-09-21 13:55:00,135.86,135.89,135.68,135.73,7086.880705713406,117.6801,117.7061,117.5242,117.5675,7086.8807
2015-09-21 14:00:00,135.7,135.86,135.68,135.8,9186.583239306596,117.5415,117.6801,117.5242,117.6281,9186.5832
2015-09-21 14:05:00,135.77,135.79,135.62,135.69,7865.422094573802,117.6021,117.6194,117.4722,117.5328,7865.4221
2015-09-21 14:10:00,135.68,135.7,135.57,135.65,12532.567442814649,117.5242,117.5415,117.4289,117.4982,12532.5674
2015-09-21 14:15:00,135.59,135.75,135.59,135.64,5145.143091599138,117.4462,117.5848,117.4462,117.4895,5145.1431
2015-09-21 14:20:00,135.64,135.75,135.61,135.7,7927.992614627141,117.4895,117.5848,117.4635,117.5415,7927.9926
2015-09-21 14:25:00,135.74,135.82,135.66,135.71,7852.087393578829,117.5761,117.6454,117.5068,117.5501,7852.0874
2015-09-21 14:30:00,135.75,135.75,135.64,135.71,8341.36834547133,117.5848,117.5848,117.4895,117.5501,8341.3683
2015-09-21 14:35:00,135.74,135.87,135.71,135.87,6318.596779156836,117.5761,117.6887,117.5501,117.6887,6318.5968
2015-09-21 14:40:00,135.9,135.93,135.84,135.93,7854.138886039594,117.7147,117.7407,117.6627,117.7407,7854.1389
2015-09-21 14:45:00,135.94,136.06,135.85,136.06,11495.538003897836,117.7494,117.8533,117.6714,117.8533,11495.538
2015-09-21 14:50:00,136.05,136.33,136.05,136.29,8308.544466099087,117.8446,118.0872,117.8446,118.0525,8308.5445
2015-09-21 14:55:00,136.3,136.34,136.22,136.28,5723.663965534926,118.0612,118.0958,117.9919,118.0439,5723.664
2015-09-21 15:00:00,136.29,136.29,136.13,136.18,17214.07323828085,118.0525,118.0525,117.9139,117.9573,17214.0732
2015-09-21 15:05:00,136.18,136.18,136.03,136.05,7531.028823469073,117.9573,117.9573,117.8273,117.8446,7531.0288
2015-09-21 15:10:00,136.05,136.1,135.89,136.04,8510.616473484459,117.8446,117.888,117.7061,117.836,8510.6165
2015-09-21 15:15:00,136.0,136.07,135.92,135.94,9476.869422504871,117.8013,117.862,117.732,117.7494,9476.8694
2015-09-21 15:20:00,135.93,136.02,135.77,135.77,14748.17930044107,117.7407,117.8187,117.6021,117.6021,14748.1793
2015-09-21 15:25:00,135.78,135.87,135.71,135.83,8464.457893117242,117.6108,117.6887,117.5501,117.6541,8464.4579
2015-09-21 15:30:00,135.86,135.91,135.47,135.54,11262.693609600983,117.6801,117.7234,117.3423,117.4029,11262.6936
2015-09-21 15:35:00,135.49,135.52,135.3,135.36,13798.33829110678,117.3596,117.3856,117.195,117.247,13798.3383
2015-09-21 15:40:00,135.35,135.43,135.32,135.36,13496.768899374294,117.2383,117.3076,117.2123,117.247,13496.7689
2015-09-21 15:45:00,135.4,135.56,135.37,135.48,18313.673197251,117.2816,117.4202,117.2556,117.3509,18313.6732
2015-09-21 15:50:00,135.44,135.44,135.35,135.35,32236.126782234074,117.3163,117.3163,117.2383,117.2383,32236.1268
2015-09-21 15:55:00,135.36,135.68,135.36,135.64,37741.30680069751,117.247,117.5242,117.247,117.4895,37741.3068
2015-09-22 09:30:00,134.19,134.87,133.65,134.66,14350.18976305262,116.2335,116.8225,115.7658,116.6406,14350.1898
2015-09-22 09:35:00,134.77,134.8,134.37,134.8,14434.300953943994,116.7359,116.7619,116.3895,116.7619,14434.301
2015-09-22 09:40:00,134.72,135.02,134.58,134.64,12087.393578828598,116.6926,116.9525,116.5714,116.6233,12087.3936
2015-09-22 09:45:00,134.55,134.81,134.47,134.47,7019.181454508154,116.5454,116.7706,116.4761,116.4761,7019.1815
2015-09-22 09:50:00,134.5,134.54,134.36,134.37,9668.68396758642,116.5021,116.5367,116.3808,116.3895,9668.684
2015-09-22 09:55:00,134.37,134.48,134.23,134.29,5995.486716586316,116.3895,116.4847,116.2682,116.3202,5995.4867
2015-09-22 10:00:00,134.29,134.66,134.29,134.64,10532.36229356857,116.3202,116.6406,116.3202,116.6233,10532.3623
2015-09-22 10:05:00,134.67,134.67,134.47,134.5,7905.426197558723,116.6493,116.6493,116.4761,116.5021,7905.4262
2015-09-22 10:10:00,134.5,134.59,134.44,134.53,6134.98820391835,116.5021,116.58,116.4501,116.528,6134.9882
2015-09-22 10:15:00,134.52,134.61,134.43,134.54,6975.074366601702,116.5194,116.5973,116.4414,116.5367,6975.0744
2015-09-22 10:20:00,134.54,134.6,134.39,134.39,9872.807467432556,116.5367,116.5887,116.4068,116.4068,9872.8075
2015-09-22 10:25:00,134.36,134.58,134.36,134.57,7181.249358908606,116.3808,116.5714,116.3808,116.5627,7181.2494
2015-09-22 10:30:00,134.53,134.54,134.37,134.4,6667.350497486921,116.528,116.5367,116.3895,116.4154,6667.3505
2015-09-22 10:35:00,134.39,134.46,134.21,134.21,7367.93517283824,116.4068,116.4674,116.2509,116.2509,7367.9352
2015-09-22 10:40:00,134.18,134.23,134.08,134.2,6762.744896912504,116.2249,116.2682,116.1383,116.2422,6762.7449
2015-09-22 10:45:00,134.14,134.19,134.04,134.05,12115.088727048927,116.1902,116.2335,116.1036,116.1123,12115.0887
2015-09-22 10:50:00,134.07,134.28,134.07,134.25,7112.524361472972,116.1296,116.3115,116.1296,116.2855,7112.5244
2015-09-22 10:55:00,134.29,134.31,134.03,134.05,5857.010975484664,116.3202,116.3375,116.095,116.1123,5857.011
2015-09-22 11:00:00,134.09,134.19,133.99,134.12,5282.593086470407,116.1469,116.2335,116.0603,116.1729,5282.5931
2015-09-22 11:05:00,134.16,134.21,134.04,134.07,4513.283413683455,116.2076,116.2509,116.1036,116.1296,4513.2834
2015-09-22 11:10:00,134.01,134.29,134.01,134.18,5980.100523130577,116.0776,116.3202,116.0776,116.2249,5980.1005
2015-09-22 11:15:00,134.14,134.2,133.92,134.19,4794.337880808288,116.1902,116.2422,115.9997,116.2335,4794.3379
2015-09-22 11:20:00,134.19,134.19,133.95,133.96,8680.890347727971,116.2335,116.2335,116.0257,116.0343,8680.8903
2015-09-22 11:25:00,133.92,134.05,133.92,133.95,2989.024515334906,115.9997,116.1123,115.9997,116.0257,2989.0245
2015-09-22 11:30:00,133.94,134.05,133.91,133.98,3590.111806339112,116.017,116.1123,115.991,116.0516,3590.1118
2015-09-22 11:35:00,133.94,133.97,133.89,133.9,5333.880397989537,116.017,116.043,115.9737,115.9823,5333.8804
2015-09-22 11:40:00,133.92,134.0,133.86,133.9,2856.70325161555,115.9997,116.069,115.9477,115.9823,2856.7033
2015-09-22 11:45:00,133.89,134.05,133.88,134.04,4090.675966765822,115.9737,116.1123,115.965,116.1036,4090.676
2015-09-22 11:50:00,134.05,134.2,134.01,134.19,5949.328136219099,116.1123,116.2422,116.0776,116.2335,5949.3281
2015-09-22 11:55:00,134.19,134.19,134.1,134.1,2872.089445071289,116.2335,116.2335,116.1556,116.1556,2872.0894
2015-09-22 12:00:00,134.0,134.02,133.88,133.95,3649.605087701303,116.069,116.0863,115.965,116.0257,3649.6051
2015-09-22 12:05:00,133.93,134.39,133.9,134.39,4390.193866037542,116.0083,116.4068,115.9823,116.4068,4390.1939
2015-09-22 12:10:00,134.46,134.46,134.26,134.27,5181.044209662529,116.4674,116.4674,116.2942,116.3028,5181.0442
2015-09-22 12:15:00,134.29,134.3,134.13,134.24,5389.270694430198,116.3202,116.3288,116.1816,116.2769,5389.2707
2015-09-22 12:20:00,134.34,134.38,134.18,134.21,4321.468868601908,116.3635,116.3981,116.2249,116.2509,4321.4689
2015-09-22 12:25:00,134.22,134.22,134.03,134.05,3538.8244948199813,116.2595,116.2595,116.095,116.1123,3538.8245
2015-09-22 12:30:00,134.05,134.12,134.0,134.01,2754.12862857729,116.1123,116.1729,116.069,116.0776,2754.1286
2015-09-22 12:35:00,134.01,134.14,133.98,134.1,6433.480356959688,116.0776,116.1902,116.0516,116.1556,6433.4804
2015-09-22 12:40:00,134.14,134.2,134.11,134.2,3231.1006257052004,116.1902,116.2422,116.1642,116.2422,3231.1006
2015-09-22 12:45:00,134.19,134.26,133.95,134.01,7303.313160324135,116.2335,116.2942,116.0257,116.0776,7303.3132
2015-09-22 12:50:00,133.96,133.96,133.67,133.71,5539.029644066058,116.0343,116.0343,115.7831,115.8178,5539.0296
2015-09-22 12:55:00,133.73,133.74,133.61,133.67,4102.984921530413,115.8351,115.8438,115.7312,115.7831,4102.9849
2015-09-22 13:00:00,133.66,133.94,133.66,133.94,4142.989024515335,115.7745,116.017,115.7745,116.017,4142.989
2015-09-22 13:05:00,133.99,133.99,133.89,133.92,2461.790952918248,116.0603,116.0603,115.9737,115.9997,2461.791
2015-09-22 13:10:00,133.93,134.03,133.9,133.92,4331.726330905733,116.0083,116.095,115.9823,115.9997,4331.7263
2015-09-22 13:15:00,133.94,133.96,133.84,133.96,2666.9401989947687,116.017,116.0343,115.9304,116.0343,2666.9402
2015-09-22 13:20:00,133.95,133.95,133.84,133.87,4205.559544568673,116.0257,116.0257,115.9304,115.9564,4205.5595
2015-09-22 13:25:00,133.86,133.86,133.72,133.74,3461.893527541286,115.9477,115.9477,115.8264,115.8438,3461.8935
2015-09-22 13:30:00,133.72,133.82,133.7,133.8,6042.6710431839165,115.8264,115.9131,115.8091,115.8957,6042.671
2015-09-22 13:35:00,133.76,133.89,133.75,133.79,3487.537183300851,115.8611,115.9737,115.8524,115.8871,3487.5372
2015-09-22 13:40:00,133.81,134.0,133.78,134.0,3883.475228228536,115.9044,116.069,115.8784,116.069,3883.4752
2015-09-22 13:45:00,133.98,134.02,133.89,133.99,5026.156528874756,116.0516,116.0863,115.9737,116.0603,5026.1565
2015-09-22 13:50:00,133.94,133.94,133.81,133.82,4428.146476561698,116.017,116.017,115.9044,115.9131,4428.1465
2015-09-22 13:55:00,133.84,133.93,133.83,133.85,2365.370807262283,115.9304,116.0083,115.9217,115.939,2365.3708
2015-09-22 14:00:00,133.84,133.95,133.69,133.95,8302.389988716792,115.9304,116.0257,115.8004,116.0257,8302.39
2015-09-22 14:05:00,133.93,133.97,133.78,133.78,6368.858344445584,116.0083,116.043,115.8784,115.8784,6368.8583
2015-09-22 14:10:00,133.7,133.79,133.61,133.79,3549.081957123808,115.8091,115.8871,115.7312,115.8871,3549.082
2015-09-22 14:15:00,133.83,133.9,133.73,133.82,5392.347933121346,115.9217,115.9823,115.8351,115.9131,5392.3479
2015-09-22 14:20:00,133.81,133.86,133.75,133.76,4718.432659759975,115.9044,115.9477,115.8524,115.8611,4718.4327
2015-09-22 14:25:00,133.74,133.9,133.74,133.9,5077.443840393887,115.8438,115.9823,115.8438,115.9823,5077.4438
2015-09-22 14:30:00,133.89,134.19,133.83,134.19,13009.539439942557,115.9737,116.2335,115.9217,116.2335,13009.5394
2015-09-22 14:35:00,134.18,134.3,134.05,134.22,6729.92101754026,116.2249,116.3288,116.1123,116.2595,6729.921
2015-09-22 14:40:00,134.21,134.3,134.16,134.2,6202.687455123602,116.2509,116.3288,116.2076,116.2422,6202.6875
2015-09-22 14:45:00,134.21,134.29,133.96,134.04,9270.69443019797,116.2509,116.3202,116.0343,116.1036,9270.6944
2015-09-22 14:50:00,134.03,134.15,134.01,134.11,4013.744999487127,116.095,116.1989,116.0776,116.1642,4013.745
2015-09-22 14:55:00,134.13,134.35,134.06,134.35,10411.324238383424,116.1816,116.3721,116.1209,116.3721,10411.3242
2015-09-22 15:00:00,134.34,134.34,134.23,134.26,11837.111498615242,116.3635,116.3635,116.2682,116.2942,11837.1115
2015-09-22 15:05:00,134.29,134.39,134.15,134.19,12677.197661298596,116.3202,116.4068,116.1989,116.2335,12677.1977
2015-09-22 15:10:00,134.2,134.25,134.11,134.21,7180.223612678223,116.2422,116.2855,116.1642,116.2509,7180.2236
2015-09-22 15:15:00,134.25,134.38,134.25,134.29,9539.43994255821,116.2855,116.3981,116.2855,116.3202,9539.4399
2015-09-22 15:20:00,134.29,134.4,134.23,134.33,10062.570520053338,116.3202,116.4154,116.2682,116.3548,10062.5705
2015-09-22 15:25:00,134.36,134.59,134.36,134.59,9298.3895784183,116.3808,116.58,116.3808,116.58,9298.3896
2015-09-22 15:30:00,134.6,134.86,134.58,134.86,10576.469381475024,116.5887,116.8139,116.5714,116.8139,10576.4694
2015-09-22 15:35:00,134.92,134.96,134.73,134.84,12862.857728997846,116.8659,116.9005,116.7013,116.7966,12862.8577
2015-09-22 15:40:00,134.84,134.95,134.77,134.87,16548.36393476254,116.7966,116.8918,116.7359,116.8225,16548.3639
2015-09-22 15:45:00,134.88,134.89,134.69,134.71,16471.432967483845,116.8312,116.8399,116.6666,116.684,16471.433
2015-09-22 15:50:00,134.71,134.74,134.59,134.71,15962.662837214071,116.684,116.7099,116.58,116.684,15962.6628
2015-09-22 15:55:00,134.7,135.0,134.65,134.77,40041.0298492153,116.6753,116.9352,116.632,116.7359,40041.0298
2015-09-23 09:30:00,134.59,135.06,134.01,134.67,11830.957021232947,116.58,116.9871,116.0776,116.6493,11830.957
2015-09-23 09:35:00,134.9,135.22,134.61,134.8,3786.029336342189,116.8485,117.1257,116.5973,116.7619,3786.0293
2015-09-23 09:40:00,134.81,134.85,134.7,134.85,1743.7685916504256,116.7706,116.8052,116.6753,116.8052,1743.7686
2015-09-23 09:45:00,134.86,134.86,134.45,134.56,6111.39604061955,116.8139,116.8139,116.4587,116.554,6111.396
2015-09-23 09:50:00,134.56,134.6,134.5,134.57,1671.9663555236434,116.554,116.5887,116.5021,116.5627,1671.9664
2015-09-23 09:55:00,134.46,134.66,134.41,134.49,4407.631551954047,116.4674,116.6406,116.4241,116.4934,4407.6316
2015-09-23 10:00:00,134.55,134.64,134.54,134.6,2359.216329879988,116.5454,116.6233,116.5367,116.5887,2359.2163
2015-09-23 10:05:00,134.63,134.78,134.58,134.58,3692.686429377372,116.6147,116.7446,116.5714,116.5714,3692.6864
2015-09-23 10:10:00,134.52,134.72,134.47,134.69,2030.9775361575544,116.5194,116.6926,116.4761,116.6666,2030.9775
2015-09-23 10:15:00,134.7,134.92,134.63,134.86,14283.51625807775,116.6753,116.8659,116.6147,116.8139,14283.5163
2015-09-23 10:20:00,134.87,134.97,134.64,134.76,8042.876192429992,116.8225,116.9092,116.6233,116.7273,8042.8762
2015-09-23 10:25:00,134.74,134.97,134.73,134.89,6933.018771156016,116.7099,116.9092,116.7013,116.8399,6933.0188
2015-09-23 10:30:00,134.86,135.0,134.83,135.0,9237.870550825724,116.8139,116.9352,116.7879,116.9352,9237.8706
2015-09-23 10:35:00,134.99,135.15,134.93,134.97,7917.735152323315,116.9265,117.0651,116.8745,116.9092,7917.7352
2015-09-23 10:40:00,134.92,134.99,134.83,134.91,7602.831059595856,116.8659,116.9265,116.7879,116.8572,7602.8311
2015-09-23 10:45:00,134.89,135.16,134.85,135.08,5754.436352446404,116.8399,117.0737,116.8052,117.0044,5754.4364
2015-09-23 10:50:00,135.12,135.43,135.12,135.43,10360.036926864292,117.0391,117.3076,117.0391,117.3076,10360.0369
2015-09-23 10:55:00,135.4,135.65,135.38,135.55,18210.07282798236,117.2816,117.4982,117.2643,117.4116,18210.0728
2015-09-23 11:00:00,135.6,135.8,135.54,135.64,7750.53851677095,117.4549,117.6281,117.4029,117.4895,7750.5385
2015-09-23 11:05:00,135.64,135.86,135.63,135.81,22478.202892604368,117.4895,117.6801,117.4808,117.6368,22478.2029
2015-09-23 11:10:00,135.81,135.95,135.5,135.68,108015.18104420966,117.6368,117.758,117.3682,117.5242,108015.181
2015-09-23 11:15:00,135.6,135.76,135.6,135.72,22622.833111088315,117.4549,117.5935,117.4549,117.5588,22622.8331
2015-09-23 11:20:00,135.66,135.72,135.51,135.57,10462.611549902556,117.5068,117.5588,117.3769,117.4289,10462.6115
2015-09-23 11:25:00,135.56,135.57,135.48,135.56,9568.160837008923,117.4202,117.4289,117.3509,117.4202,9568.1608
2015-09-23 11:30:00,135.58,135.58,135.42,135.47,9888.193660888295,117.4375,117.4375,117.299,117.3423,9888.1937
2015-09-23 11:35:00,135.48,135.64,135.48,135.64,5791.363216740178,117.3509,117.4895,117.3509,117.4895,5791.3632
2015-09-23 11:40:00,135.67,135.68,135.26,135.26,8329.05939070674,117.5155,117.5242,117.1604,117.1604,8329.0594
2015-09-23 11:45:00,135.26,135.28,135.18,135.22,9910.760077956713,117.1604,117.1777,117.0911,117.1257,9910.7601
2015-09-23 11:50:00,135.25,135.32,135.08,135.14,11596.06113447533,117.1517,117.2123,117.0044,117.0564,11596.0611
2015-09-23 11:55:00,135.13,135.33,135.12,135.33,3823.981946866345,117.0478,117.221,117.0391,117.221,3823.9819
2015-09-23 12:00:00,135.33,135.33,135.1,135.1,5574.930762129449,117.221,117.221,117.0218,117.0218,5574.9308
2015-09-23 12:05:00,135.08,135.11,134.99,135.04,7655.144117345369,117.0044,117.0304,116.9265,116.9698,7655.1441
2015-09-23 12:10:00,135.03,135.19,135.01,135.18,3568.5711355010767,116.9611,117.0997,116.9438,117.0911,3568.5711
2015-09-23 12:15:00,135.13,135.14,135.02,135.07,6960.713919376346,117.0478,117.0564,116.9525,116.9958,6960.7139
2015-09-23 12:20:00,135.1,135.2,135.02,135.17,8564.981023694738,117.0218,117.1084,116.9525,117.0824,8564.981
2015-09-23 12:25:00,135.17,135.3,135.16,135.16,6359.626628372141,117.0824,117.195,117.0737,117.0737,6359.6266
2015-09-23 12:30:00,135.16,135.2,135.12,135.19,6462.201251410401,117.0737,117.1084,117.0391,117.0997,6462.2013
2015-09-23 12:35:00,135.15,135.17,135.05,135.07,5333.880397989537,117.0651,117.0824,116.9785,116.9958,5333.8804
2015-09-23 12:40:00,135.08,135.21,135.07,135.21,4943.071084213765,117.0044,117.1171,116.9958,117.1171,4943.0711
2015-09-23 12:45:00,135.2,135.21,135.07,135.07,5744.178890142579,117.1084,117.1171,116.9958,116.9958,5744.1789
2015-09-23 12:50:00,135.06,135.23,135.06,135.17,5128.731151913016,116.9871,117.1344,116.9871,117.0824,5128.7312
2015-09-23 12:55:00,135.14,135.22,135.09,135.16,2692.583854754333,117.0564,117.1257,117.0131,117.0737,2692.5839
2015-09-23 13:00:00,135.15,135.16,135.06,135.11,5402.605395425172,117.0651,117.0737,116.9871,117.0304,5402.6054
2015-09-23 13:05:00,135.1,135.31,135.09,135.28,2872.089445071289,117.0218,117.2037,117.0131,117.1777,2872.0894
2015-09-23 13:10:00,135.22,135.27,135.11,135.18,4173.761411426813,117.1257,117.169,117.0304,117.0911,4173.7614
2015-09-23 13:15:00,135.18,135.22,135.13,135.22,4839.470714945122,117.0911,117.1257,117.0478,117.1257,4839.4707
2015-09-23 13:20:00,135.25,135.29,135.16,135.18,5231.305774951277,117.1517,117.1863,117.0737,117.0911,5231.3058
2015-09-23 13:25:00,135.18,135.19,135.02,135.08,10158.990665709303,117.0911,117.0997,116.9525,117.0044,10158.9907
2015-09-23 13:30:00,135.13,135.23,135.09,135.22,3313.160324135809,117.0478,117.1344,117.0131,117.1257,3313.1603
2015-09-23 13:35:00,135.24,135.25,135.16,135.25,5249.769207098164,117.143,117.1517,117.0737,117.1517,5249.7692
2015-09-23 13:40:00,135.23,135.52,135.21,135.48,3464.970766232434,117.1344,117.3856,117.1171,117.3509,3464.9708
2015-09-23 13:45:00,135.49,135.53,135.47,135.47,4308.134167606934,117.3596,117.3942,117.3423,117.3423,4308.1342
2015-09-23 13:50:00,135.5,135.5,135.26,135.29,3184.9420453379835,117.3682,117.3682,117.1604,117.1863,3184.942
2015-09-23 13:55:00,135.34,135.39,135.3,135.39,6138.065442609498,117.2297,117.273,117.195,117.273,6138.0654
2015-09-23 14:00:00,135.41,135.57,135.37,135.57,19609.19068622423,117.2903,117.4289,117.2556,117.4289,19609.1907
2015-09-23 14:05:00,135.6,135.71,135.49,135.49,7571.032926453995,117.4549,117.5501,117.3596,117.3596,7571.0329
2015-09-23 14:10:00,135.46,135.61,135.46,135.49,6359.626628372141,117.3336,117.4635,117.3336,117.3596,6359.6266
2015-09-23 14:15:00,135.42,135.47,135.4,135.45,4369.67894142989,117.299,117.3423,117.2816,117.3249,4369.6789
2015-09-23 14:20:00,135.46,135.49,135.36,135.49,12998.25623140835,117.3336,117.3596,117.247,117.3596,12998.2562
2015-09-23 14:25:00,135.53,135.56,135.4,135.41,8891.168324956405,117.3942,117.4202,117.2816,117.2903,8891.1683
2015-09-23 14:30:00,135.42,135.55,135.42,135.49,12619.755872397169,117.299,117.4116,117.299,117.3596,12619.7559
2015-09-23 14:35:00,135.52,135.52,135.4,135.41,23629.09016309365,117.3856,117.3856,117.2816,117.2903,23629.0902
2015-09-23 14:40:00,135.42,135.47,135.4,135.43,31895.57903374705,117.299,117.3423,117.2816,117.3076,31895.579
2015-09-23 14:45:00,135.42,135.48,135.41,135.48,15383.116217047902,117.299,117.3509,117.2903,117.3509,15383.1162
2015-09-23 14:50:00,135.45,135.47,135.39,135.43,23840.393886552465,117.3249,117.3423,117.273,117.3076,23840.3939
2015-09-23 14:55:00,135.42,135.53,135.41,135.46,12755.154374807673,117.299,117.3942,117.2903,117.3336,12755.1544
2015-09-23 15:00:00,135.44,135.64,135.42,135.57,12569.494307108422,117.3163,117.4895,117.299,117.4289,12569.4943
2015-09-23 15:05:00,135.55,135.62,135.51,135.62,10881.116011898655,117.4116,117.4722,117.3769,117.4722,10881.116
2015-09-23 15:10:00,135.62,135.65,135.52,135.54,19683.04441481177,117.4722,117.4982,117.3856,117.4029,19683.0444
2015-09-23 15:15:00,135.52,135.56,135.36,135.5,11383.731664786132,117.3856,117.4202,117.247,117.3682,11383.7317
2015-09-23 15:20:00,135.5,135.63,135.43,135.46,11922.248435736998,117.3682,117.4808,117.3076,117.3336,11922.2484
2015-09-23 15:25:00,135.44,135.58,135.42,135.54,17439.737408965022,117.3163,117.4375,117.299,117.4029,17439.7374
2015-09-23 15:30:00,135.58,135.64,135.47,135.59,13232.126371935585,117.4375,117.4895,117.3423,117.4462,13232.1264
2015-09-23 15:35:00,135.59,135.75,135.52,135.75,23166.47861319109,117.4462,117.5848,117.3856,117.5848,23166.4786
2015-09-23 15:40:00,135.72,135.86,135.69,135.83,15001.538619345572,117.5588,117.6801,117.5328,117.6541,15001.5386
2015-09-23 15:45:00,135.79,135.85,135.76,135.81,18223.40752897733,117.6194,117.6714,117.5935,117.6368,18223.4075
2015-09-23 15:50:00,135.82,135.87,135.75,135.79,29220.43286490922,117.6454,117.6887,117.5848,117.6194,29220.4329
2015-09-23 15:55:00,135.79,135.94,135.77,135.77,45742.12739768181,117.6194,117.7494,117.6021,117.6021,45742.1274
2015-09-24 09:30:00,134.76,135.62,134.32,134.76,14413.78602933634,116.7273,117.4722,116.3461,116.7273,14413.786
2015-09-24 09:35:00,134.81,134.81,134.26,134.44,28716.79146579136,116.7706,116.7706,116.2942,116.4501,28716.7915
2015-09-24 09:40:00,134.49,134.52,134.27,134.44,14537.901323212636,116.4934,116.5194,116.3028,116.4501,14537.9013
2015-09-24 09:45:00,134.43,134.63,134.24,134.45,28415.22207405888,116.4414,116.6147,116.2769,116.4587,28415.2221
2015-09-24 09:50:00,134.39,134.96,134.39,134.88,10752.89773310083,116.4068,116.9005,116.4068,116.8312,10752.8977
2015-09-24 09:55:00,134.82,134.89,134.69,134.89,4072.212534618935,116.7792,116.8399,116.6666,116.8399,4072.2125
2015-09-24 10:00:00,134.95,134.96,134.42,134.63,11110.883167504358,116.8918,116.9005,116.4328,116.6147,11110.8832
2015-09-24 10:05:00,134.71,134.83,134.51,134.83,7898.245973946045,116.684,116.7879,116.5107,116.7879,7898.246
2015-09-24 10:10:00,134.8,135.0,134.79,134.98,13641.399117858242,116.7619,116.9352,116.7533,116.9178,13641.3991
2015-09-24 10:15:00,134.93,135.16,134.91,135.16,11599.138373166476,116.8745,117.0737,116.8572,117.0737,11599.1384
2015-09-24 10:20:00,135.17,135.21,134.87,134.9,19186.5832393066,117.0824,117.1171,116.8225,116.8485,19186.5832
2015-09-24 10:25:00,134.87,135.0,134.79,134.89,32188.94245563648,116.8225,116.9352,116.7533,116.8399,32188.9425
2015-09-24 10:30:00,134.89,135.0,134.83,134.89,9513.796286798646,116.8399,116.9352,116.7879,116.8399,9513.7963
2015-09-24 10:35:00,134.89,135.05,134.86,134.93,20249.25633398297,116.8399,116.9785,116.8139,116.8745,20249.2563
2015-09-24 10:40:00,134.93,135.11,134.88,134.95,16687.865422094572,116.8745,117.0304,116.8312,116.8918,16687.8654
2015-09-24 10:45:00,134.95,135.04,134.9,135.0,7641.809416350395,116.8918,116.9698,116.8485,116.9352,7641.8094
2015-09-24 10:50:00,134.92,135.02,134.9,134.92,7693.096727869524,116.8659,116.9525,116.8485,116.8659,7693.0967
2015-09-24 10:55:00,134.91,135.04,134.9,134.98,12067.904400451327,116.8572,116.9698,116.8485,116.9178,12067.9044
2015-09-24 11:00:00,134.94,135.08,134.91,134.95,17356.65196430403,116.8832,117.0044,116.8572,116.8918,17356.652
2015-09-24 11:05:00,134.94,135.24,134.93,135.19,14669.19684070161,116.8832,117.143,116.8745,117.0997,14669.1968
2015-09-24 11:10:00,135.16,135.27,134.95,134.96,7237.665401579648,117.0737,117.169,116.8918,116.9005,7237.6654
2015-09-24 11:15:00,134.99,135.14,134.97,135.05,7601.805313365473,116.9265,117.0564,116.9092,116.9785,7601.8053
2015-09-24 11:20:00,135.03,135.22,134.99,135.03,5949.328136219099,116.9611,117.1257,116.9265,116.9611,5949.3281
2015-09-24 11:25:00,135.05,135.14,135.03,135.04,14668.171094471229,116.9785,117.0564,116.9611,116.9698,14668.1711
2015-09-24 11:30:00,135.05,135.27,135.04,135.11,15999.589701507846,116.9785,117.169,116.9698,117.0304,15999.5897
2015-09-24 11:35:00,135.09,135.26,135.04,135.26,24275.31028823469,117.0131,117.1604,116.9698,117.1604,24275.3103
2015-09-24 11:40:00,135.27,135.29,135.12,135.29,24226.074469176325,117.169,117.1863,117.0391,117.1863,24226.0745
2015-09-24 11:45:00,135.25,135.3,135.15,135.21,13071.084213765516,117.1517,117.195,117.0651,117.1171,13071.0842
2015-09-24 11:50:00,135.23,135.29,135.18,135.19,14773.822956200636,117.1344,117.1863,117.0911,117.0997,14773.823
2015-09-24 11:55:00,135.19,135.48,135.19,135.36,13247.512565391322,117.0997,117.3509,117.0997,117.247,13247.5126
2015-09-24 12:00:00,135.36,135.43,135.25,135.38,9782.541799158887,117.247,117.3076,117.1517,117.2643,9782.5418
2015-09-24 12:05:00,135.41,135.48,135.25,135.26,6347.317673607549,117.2903,117.3509,117.1517,117.1604,6347.3177
2015-09-24 12:10:00,135.25,135.3,135.04,135.08,4615.858036721715,117.1517,117.195,116.9698,117.0044,4615.858
2015-09-24 12:15:00,135.12,135.17,135.02,135.02,3283.413683454713,117.0391,117.0824,116.9525,116.9525,3283.4137
2015-09-24 12:20:00,134.98,135.17,134.97,135.02,4102.984921530413,116.9178,117.0824,116.9092,116.9525,4102.9849
2015-09-24 12:25:00,135.05,135.06,134.95,134.99,1983.793209559955,116.9785,116.9871,116.8918,116.9265,1983.7932
2015-09-24 12:30:00,134.99,135.47,134.99,135.4,6872.499743563442,116.9265,117.3423,116.9265,117.2816,6872.4997
2015-09-24 12:35:00,135.39,135.39,135.24,135.26,3341.8812185865218,117.273,117.273,117.143,117.1604,3341.8812
2015-09-24 12:40:00,135.27,135.41,135.27,135.41,7917.735152323315,117.169,117.2903,117.169,117.2903,7917.7352
2015-09-24 12:45:00,135.44,135.44,135.3,135.33,2564.365575956508,117.3163,117.3163,117.195,117.221,2564.3656
2015-09-24 12:50:00,135.35,135.41,135.15,135.16,5702.123294696892,117.2383,117.2903,117.0651,117.0737,5702.1233
2015-09-24 12:55:00,135.16,135.16,134.8,134.84,1436.0447225356447,117.0737,117.0737,116.7619,116.7966,1436.0447
2015-09-24 13:00:00,134.87,134.96,134.82,134.83,5169.7610011283205,116.8225,116.9005,116.7792,116.7879,5169.761
2015-09-24 13:05:00,134.8,134.97,134.74,134.96,8857.31869935378,116.7619,116.9092,116.7099,116.9005,8857.3187
2015-09-24 13:10:00,134.93,135.02,134.88,135.02,4308.134167606934,116.8745,116.9525,116.8312,116.9525,4308.1342
2015-09-24 13:15:00,134.96,134.97,134.68,134.79,38978.35675453892,116.9005,116.9092,116.658,116.7533,38978.3568
2015-09-24 13:20:00,134.83,134.83,134.75,134.82,2815.6734024002462,116.7879,116.7879,116.7186,116.7792,2815.6734
2015-09-24 13:25:00,134.79,134.99,134.59,134.9,26646.83557287927,116.7533,116.9265,116.58,116.8485,26646.8356
2015-09-24 13:30:00,134.85,134.97,134.75,134.95,5239.511744794338,116.8052,116.9092,116.7186,116.8918,5239.5117
2015-09-24 13:35:00,134.93,134.93,134.76,134.83,9631.757103292644,116.8745,116.8745,116.7273,116.7879,9631.7571
2015-09-24 13:40:00,134.86,134.96,134.8,134.94,3282.3879372243305,116.8139,116.9005,116.7619,116.8832,3282.3879
2015-09-24 13:45:00,134.81,135.01,134.81,134.97,3384.962560262591,116.7706,116.9438,116.7706,116.9092,3384.9626
2015-09-24 13:50:00,135.05,135.08,134.88,134.88,8929.120935480561,116.9785,117.0044,116.8312,116.8312,8929.1209
2015-09-24 13:55:00,134.93,134.93,134.67,134.67,3077.2386911478097,116.8745,116.8745,116.6493,116.6493,3077.2387
2015-09-24 14:00:00,134.67,134.67,134.51,134.54,7077.648989639963,116.6493,116.6493,116.5107,116.5367,7077.649
2015-09-24 14:05:00,134.52,134.56,134.47,134.5,12972.612575648784,116.5194,116.554,116.4761,116.5021,12972.6126
2015-09-24 14:10:00,134.48,134.51,134.24,134.24,8253.154169658426,116.4847,116.5107,116.2769,116.2769,8253.1542
2015-09-24 14:15:00,134.23,134.62,134.23,134.62,19505.590316955582,116.2682,116.606,116.2682,116.606,19505.5903
2015-09-24 14:20:00,134.62,134.93,134.57,134.82,5721.612473074161,116.606,116.8745,116.5627,116.7792,5721.6125
2015-09-24 14:25:00,134.8,134.92,134.74,134.74,4152.220740588778,116.7619,116.8659,116.7099,116.7099,4152.2207
2015-09-24 14:30:00,134.77,134.78,134.58,134.69,9095.291824802543,116.7359,116.7446,116.5714,116.6666,9095.2918
2015-09-24 14:35:00,134.68,134.72,134.62,134.72,21257.56487844907,116.658,116.6926,116.606,116.6926,21257.5649
2015-09-24 14:40:00,134.72,134.96,134.64,134.87,18998.871679146578,116.6926,116.9005,116.6233,116.8225,18998.8717
2015-09-24 14:45:00,134.9,135.27,134.66,135.27,27407.93927582316,116.8485,117.169,116.6406,117.169,27407.9393
2015-09-24 14:50:00,135.3,135.36,135.06,135.14,16397.579238896295,117.195,117.247,116.9871,117.0564,16397.5792
2015-09-24 14:55:00,135.13,135.44,135.13,135.24,29980.51082162273,117.0478,117.3163,117.0478,117.143,29980.5108
2015-09-24 15:00:00,135.27,135.36,134.97,134.97,7992.614627141245,117.169,117.247,116.9092,116.9092,7992.6146
2015-09-24 15:05:00,134.97,135.05,134.76,134.83,13470.099497384346,116.9092,116.9785,116.7273,116.7879,13470.0995
2015-09-24 15:10:00,134.83,135.01,134.77,134.91,18580.36721715048,116.7879,116.9438,116.7359,116.8572,18580.3672
2015-09-24 15:15:00,134.89,135.17,134.89,135.17,10936.506308339316,116.8399,117.0824,116.8399,117.0824,10936.5063
2015-09-24 15:20:00,135.16,135.33,135.16,135.27,8026.464252743871,117.0737,117.221,117.0737,117.169,8026.4643
2015-09-24 15:25:00,135.24,135.41,135.23,135.38,8121.858652169453,117.143,117.2903,117.1344,117.2643,8121.8587
2015-09-24 15:30:00,135.32,135.42,135.29,135.36,8760.898553697814,117.2123,117.299,117.1863,117.247,8760.8986
2015-09-24 15:35:00,135.34,135.36,135.28,135.32,29453.277259206072,117.2297,117.247,117.1777,117.2123,29453.2773
2015-09-24 15:40:00,135.33,135.5,135.31,135.34,16709.406092932608,117.221,117.3682,117.2037,117.2297,16709.4061
2015-09-24 15:45:00,135.36,135.41,135.29,135.31,17335.111293465994,117.247,117.2903,117.1863,117.2037,17335.1113
2015-09-24 15:50:00,135.32,135.43,135.29,135.34,62197.148425479536,117.2123,117.3076,117.1863,117.2297,62197.1484
2015-09-24 15:55:00,135.32,135.55,135.27,135.36,39076.82839265565,117.2123,117.4116,117.169,117.247,39076.8284
2015-09-25 09:30:00,135.74,136.22,135.54,135.87,24497.897220227715,117.5761,117.9919,117.4029,117.6887,24497.8972
2015-09-25 09:35:00,136.05,136.07,135.62,135.87,10926.24884603549,117.8446,117.862,117.4722,117.6887,10926.2488
2015-09-25 09:40:00,135.67,135.91,135.47,135.52,7590.522104831264,117.5155,117.7234,117.3423,117.3856,7590.5221
2015-09-25 09:45:00,135.59,135.73,135.5,135.61,5847.779259411222,117.4462,117.5675,117.3682,117.4635,5847.7793
2015-09-25 09:50:00,135.66,136.12,135.66,136.12,7258.180326187301,117.5068,117.9053,117.5068,117.9053,7258.1803
2015-09-25 09:55:00,135.97,136.17,135.78,136.13,15399.528156734024,117.7754,117.9486,117.6108,117.9139,15399.5282
2015-09-25 10:00:00,136.09,136.2,135.9,135.94,16678.63370602113,117.8793,117.9746,117.7147,117.7494,16678.6337
2015-09-25 10:05:00,135.9,136.09,135.83,136.03,12019.694327623343,117.7147,117.8793,117.6541,117.8273,12019.6943
2015-09-25 10:10:00,136.02,136.22,135.89,136.15,12252.538721920197,117.8187,117.9919,117.7061,117.9313,12252.5387
2015-09-25 10:15:00,136.12,136.25,136.06,136.14,4821.007282798236,117.9053,118.0179,117.8533,117.9226,4821.0073
2015-09-25 10:20:00,136.14,136.34,136.02,136.08,6187.301261667863,117.9226,118.0958,117.8187,117.8706,6187.3013
2015-09-25 10:25:00,136.11,136.23,136.03,136.12,6332.957226382193,117.8966,118.0006,117.8273,117.9053,6332.9572
2015-09-25 10:30:00,136.11,136.21,135.87,135.94,4515.33490614422,117.8966,117.9832,117.6887,117.7494,4515.3349
2015-09-25 10:35:00,135.99,136.33,135.91,136.23,4173.761411426813,117.7927,118.0872,117.7234,118.0006,4173.7614
2015-09-25 10:40:00,136.32,136.32,136.21,136.3,3790.13232126372,118.0785,118.0785,117.9832,118.0612,3790.1323
2015-09-25 10:45:00,136.31,136.41,136.16,136.3,4513.283413683455,118.0699,118.1565,117.9399,118.0612,4513.2834
2015-09-25 10:50:00,136.35,136.48,136.31,136.48,2570.520053338804,118.1045,118.2171,118.0699,118.2171,2570.5201
2015-09-25 10:55:00,136.47,136.7,136.47,136.7,5724.689711765309,118.2084,118.4077,118.2084,118.4077,5724.6897
2015-09-25 11:00:00,136.67,136.84,136.57,136.65,16960.713919376347,118.3817,118.5289,118.2951,118.3644,16960.7139
2015-09-25 11:05:00,136.67,136.88,136.64,136.88,74638.42445379012,118.3817,118.5636,118.3557,118.5636,74638.4245
2015-09-25 11:10:00,136.91,136.93,136.81,136.91,59181.45450815468,118.5896,118.6069,118.5029,118.5896,59181.4545
2015-09-25 11:15:00,136.88,136.9,136.56,136.56,6882.757205867269,118.5636,118.5809,118.2864,118.2864,6882.7572
2015-09-25 11:20:00,136.49,136.49,136.33,136.41,18268.540363114163,118.2258,118.2258,118.0872,118.1565,18268.5404
2015-09-25 11:25:00,136.41,136.49,136.31,136.35,5964.714329674838,118.1565,118.2258,118.0699,118.1045,5964.7143
2015-09-25 11:30:00,136.39,136.41,136.26,136.26,4179.915888809109,118.1392,118.1565,118.0265,118.0265,4179.9159
2015-09-25 11:35:00,136.26,136.34,136.14,136.14,4622.012514104011,118.0265,118.0958,117.9226,117.9226,4622.0125
2015-09-25 11:40:00,136.14,136.22,136.1,136.15,3902.964406605805,117.9226,117.9919,117.888,117.9313,3902.9644
2015-09-25 11:45:00,136.18,136.34,136.1,136.29,5815.981126269361,117.9573,118.0958,117.888,118.0525,5815.9811
2015-09-25 11:50:00,136.33,136.44,136.33,136.36,4959.483023899887,118.0872,118.1825,118.0872,118.1132,4959.483
2015-09-25 11:55:00,136.37,136.47,136.22,136.45,3897.8356754538927,118.1218,118.2084,117.9919,118.1911,3897.8357
2015-09-25 12:00:00,136.39,136.44,136.26,136.32,6769.925120525182,118.1392,118.1825,118.0265,118.0785,6769.9251
2015-09-25 12:05:00,136.32,136.45,136.3,136.33,5472.356139091188,118.0785,118.1911,118.0612,118.0872,5472.3561
2015-09-25 12:10:00,136.33,136.49,136.33,136.39,8611.139604061955,118.0872,118.2258,118.0872,118.1392,8611.1396
2015-09-25 12:15:00,136.35,136.35,136.17,136.23,3059.8010052313057,118.1045,118.1045,117.9486,118.0006,3059.801
2015-09-25 12:20:00,136.24,136.3,136.16,136.3,4236.331931480152,118.0092,118.0612,117.9399,118.0612,4236.3319
2015-09-25 12:25:00,136.33,136.33,136.08,136.09,1641.1939686121652,118.0872,118.0872,117.8706,117.8793,1641.194
2015-09-25 12:30:00,136.09,136.15,136.04,136.05,3911.1703764488666,117.8793,117.9313,117.836,117.8446,3911.1704
2015-09-25 12:35:00,136.05,136.05,135.76,135.83,5133.85988306493,117.8446,117.8446,117.5935,117.6541,5133.8599
2015-09-25 12:40:00,135.76,135.88,135.75,135.85,3829.110678018258,117.5935,117.6974,117.5848,117.6714,3829.1107
2015-09-25 12:45:00,135.85,135.91,135.75,135.77,3282.3879372243305,117.6714,117.7234,117.5848,117.6021,3282.3879
2015-09-25 12:50:00,135.74,135.79,135.68,135.79,3611.652477177146,117.5761,117.6194,117.5242,117.6194,3611.6525
2015-09-25 12:55:00,135.87,135.88,135.78,135.79,1641.1939686121652,117.6887,117.6974,117.6108,117.6194,1641.194
2015-09-25 13:00:00,135.82,136.03,135.82,135.93,3692.686429377372,117.6454,117.8273,117.6454,117.7407,3692.6864
2015-09-25 13:05:00,135.96,136.17,135.91,136.1,7898.245973946045,117.7667,117.9486,117.7234,117.888,7898.246
2015-09-25 13:10:00,136.09,136.12,136.05,136.08,3179.8133141860703,117.8793,117.9053,117.8446,117.8706,3179.8133
2015-09-25 13:15:00,136.1,136.1,135.94,135.96,2615.652887475638,117.888,117.888,117.7494,117.7667,2615.6529
2015-09-25 13:20:00,135.95,135.96,135.66,135.66,7666.427325879577,117.758,117.7667,117.5068,117.5068,7666.4273
2015-09-25 13:25:00,135.69,135.69,135.62,135.65,3844.496871473997,117.5328,117.5328,117.4722,117.4982,3844.4969
2015-09-25 13:30:00,135.65,135.65,135.47,135.53,11385.783157246897,117.4982,117.4982,117.3423,117.3942,11385.7832
2015-09-25 13:35:00,135.56,135.57,135.4,135.54,7148.425479536362,117.4202,117.4289,117.2816,117.4029,7148.4255
2015-09-25 13:40:00,135.59,135.6,135.37,135.38,12844.394296850958,117.4462,117.4549,117.2556,117.2643,12844.3943
2015-09-25 13:45:00,135.38,135.43,135.23,135.38,6605.805723663965,117.2643,117.3076,117.1344,117.2643,6605.8057
2015-09-25 13:50:00,135.38,135.38,135.22,135.22,6923.787055082572,117.2643,117.2643,117.1257,117.1257,6923.7871
2015-09-25 13:55:00,135.26,135.35,134.96,134.97,7487.947481793004,117.1604,117.2383,116.9005,116.9092,7487.9475
2015-09-25 14:00:00,134.96,135.06,134.91,134.92,5667.247922863883,116.9005,116.9871,116.8572,116.8659,5667.2479
2015-09-25 14:05:00,134.89,134.93,134.71,134.71,28237.76797620269,116.8399,116.8745,116.684,116.684,28237.768
2015-09-25 14:10:00,134.69,134.7,134.32,134.32,7097.138168017233,116.6666,116.6753,116.3461,116.3461,7097.1382
2015-09-25 14:15:00,134.33,134.33,134.02,134.02,5949.328136219099,116.3548,116.3548,116.0863,116.0863,5949.3281
2015-09-25 14:20:00,133.96,133.98,133.7,133.7,6975.074366601702,116.0343,116.0516,115.8091,115.8091,6975.0744
2015-09-25 14:25:00,133.74,133.81,133.38,133.46,15198.481895579032,115.8438,115.9044,115.5319,115.6012,15198.4819
2015-09-25 14:30:00,133.49,133.52,133.31,133.49,10975.484665093856,115.6272,115.6532,115.4713,115.6272,10975.4847
2015-09-25 14:35:00,133.44,133.56,133.39,133.39,11229.86973022874,115.5839,115.6878,115.5406,115.5406,11229.8697
2015-09-25 14:40:00,133.34,133.34,132.69,132.69,14259.924094778951,115.4973,115.4973,114.9343,114.9343,14259.9241
2015-09-25 14:45:00,132.76,132.9,132.64,132.64,16093.958354703043,114.9949,115.1162,114.891,114.891,16093.9584
2015-09-25 14:50:00,132.69,132.81,132.47,132.8,21425.787260231817,114.9343,115.0382,114.7437,115.0295,21425.7873
2015-09-25 14:55:00,132.82,132.88,132.58,132.88,19041.95302082265,115.0469,115.0988,114.839,115.0988,19041.953
2015-09-25 15:00:00,132.89,132.89,132.62,132.62,38995.79444045543,115.1075,115.1075,114.8736,114.8736,38995.7944
2015-09-25 15:05:00,132.6,132.64,132.22,132.27,11022.668991691457,114.8563,114.891,114.5272,114.5705,11022.669
2015-09-25 15:10:00,132.32,132.36,132.11,132.14,11175.505180018465,114.6138,114.6484,114.4319,114.4579,11175.5052
2015-09-25 15:15:00,132.1,132.26,132.01,132.18,12239.204020925225,114.4232,114.5618,114.3453,114.4925,12239.204
2015-09-25 15:20:00,132.14,132.38,132.07,132.35,8616.268335213868,114.4579,114.6657,114.3972,114.6398,8616.2683
2015-09-25 15:25:00,132.35,132.6,132.27,132.49,9041.953020822648,114.6398,114.8563,114.5705,114.761,9041.953
2015-09-25 15:30:00,132.49,132.97,132.48,132.92,13129.551748897322,114.761,115.1768,114.7524,115.1335,13129.5517
2015-09-25 15:35:00,132.92,133.03,132.58,132.63,10506.718637809006,115.1335,115.2288,114.839,114.8823,10506.7186
2015-09-25 15:40:00,132.6,132.75,132.55,132.75,11164.221971484254,114.8563,114.9862,114.813,114.9862,11164.222
2015-09-25 15:45:00,132.69,132.99,132.62,132.84,18519.848189557903,114.9343,115.1941,114.8736,115.0642,18519.8482
2015-09-25 15:50:00,132.82,132.85,132.6,132.79,21422.71002154067,115.0469,115.0729,114.8563,115.0209,21422.71
2015-09-25 15:55:00,132.77,132.9,132.71,132.73,47204.8415222074,115.0036,115.1162,114.9516,114.9689,47204.8415
2015-09-28 09:30:00,132.03,132.04,131.29,131.29,19492.25561596061,114.3626,114.3712,113.7216,113.7216,19492.2556
2015-09-28 09:35:00,131.28,131.51,131.1,131.31,9913.83731664786,113.7129,113.9122,113.557,113.7389,9913.8373
2015-09-28 09:40:00,131.21,131.24,130.97,130.97,10791.87608985537,113.6523,113.6783,113.4444,113.4444,10791.8761
2015-09-28 09:45:00,131.08,131.12,130.71,130.76,6272.43819878962,113.5397,113.5743,113.2192,113.2625,6272.4382
2015-09-28 09:50:00,130.7,131.07,130.63,130.71,5748.281875064109,113.2106,113.531,113.1499,113.2192,5748.2819
2015-09-28 09:55:00,130.76,130.85,130.39,130.5,8398.810134372756,113.2625,113.3405,112.942,113.0373,8398.8101
2015-09-28 10:00:00,130.5,130.62,130.34,130.41,9050.158990665708,113.0373,113.1413,112.8987,112.9594,9050.159
2015-09-28 10:05:00,130.4,130.45,130.06,130.21,12528.464457893117,112.9507,112.994,112.6562,112.7861,12528.4645
2015-09-28 10:10:00,130.19,130.21,129.82,129.82,11615.5503128526,112.7688,112.7861,112.4483,112.4483,11615.5503
2015-09-28 10:15:00,129.82,130.01,129.76,130.01,13819.878961944814,112.4483,112.6129,112.3963,112.6129,13819.879
2015-09-28 10:20:00,130.03,130.24,129.88,130.24,11619.65329777413,112.6302,112.8121,112.5003,112.8121,11619.6533
2015-09-28 10:25:00,130.23,130.24,129.94,130.06,6051.902759257359,112.8034,112.8121,112.5522,112.6562,6051.9028
2015-09-28 10:30:00,130.18,130.19,129.74,129.8,7200.738537285875,112.7601,112.7688,112.379,112.431,7200.7385
2015-09-28 10:35:00,129.74,130.03,129.71,129.84,13192.12226895066,112.379,112.6302,112.353,112.4656,13192.1223
2015-09-28 10:40:00,129.84,129.96,129.63,129.96,10262.591034977946,112.4656,112.5696,112.2837,112.5696,10262.591
2015-09-28 10:45:00,129.97,129.98,129.65,129.82,14625.089752795158,112.5782,112.5869,112.3011,112.4483,14625.0898
2015-09-28 10:50:00,129.81,129.87,129.65,129.8,15231.305774951275,112.4396,112.4916,112.3011,112.431,15231.3058
2015-09-28 10:55:00,129.78,129.93,129.67,129.78,49092.2145861114,112.4137,112.5436,112.3184,112.4137,49092.2146
2015-09-28 11:00:00,129.88,129.89,129.7,129.73,38887.06534003488,112.5003,112.5089,112.3444,112.3704,38887.0653
2015-09-28 11:05:00,129.78,129.99,129.67,129.75,9623.551133449584,112.4137,112.5956,112.3184,112.3877,9623.5511
2015-09-28 11:10:00,129.69,129.75,129.33,129.34,11312.955174889732,112.3357,112.3877,112.0239,112.0325,11312.9552
2015-09-28 11:15:00,129.34,129.42,128.99,129.01,12024.82305877526,112.0325,112.1018,111.7294,111.7467,12024.8231
2015-09-28 11:20:00,129.0,129.14,128.85,128.99,12257.66745307211,111.738,111.8593,111.6081,111.7294,12257.6675
2015-09-28 11:25:00,128.9,128.91,128.42,128.55,20352.85670325161,111.6514,111.6601,111.2356,111.3483,20352.8567
2015-09-28 11:30:00,128.59,128.73,128.37,128.49,14918.453174684582,111.3829,111.5042,111.1923,111.2963,14918.4532
2015-09-28 11:35:00,128.54,128.66,128.41,128.55,8744.486614011694,111.3396,111.4435,111.227,111.3483,8744.4866
2015-09-28 11:40:00,128.49,128.56,128.23,128.23,12055.595445686737,111.2963,111.3569,111.0711,111.0711,12055.5954
2015-09-28 11:45:00,128.23,128.45,128.18,128.27,10244.12760283106,111.0711,111.2616,111.0278,111.1057,10244.1276
2015-09-28 11:50:00,128.28,128.32,128.16,128.32,8651.143707046876,111.1144,111.149,111.0104,111.149,8651.1437
2015-09-28 11:55:00,128.32,128.32,127.99,128.07,18556.77505385168,111.149,111.149,110.8632,110.9325,18556.7751
2015-09-28 12:00:00,128.02,128.02,127.78,127.82,18655.246691968405,110.8892,110.8892,110.6813,110.7159,18655.2467
2015-09-28 12:05:00,127.85,127.88,127.59,127.87,17188.429582521283,110.7419,110.7679,110.5167,110.7592,17188.4296
2015-09-28 12:10:00,127.89,128.01,127.84,127.94,15391.322186890962,110.7766,110.8805,110.7333,110.8199,15391.3222
2015-09-28 12:15:00,127.95,127.98,127.72,127.74,5206.687865422095,110.8285,110.8545,110.6293,110.6466,5206.6879
2015-09-28 12:20:00,127.75,127.79,127.58,127.59,27142.271002154062,110.6553,110.6899,110.508,110.5167,27142.271
2015-09-28 12:25:00,127.59,127.73,127.55,127.55,14881.52631039081,110.5167,110.638,110.4821,110.4821,14881.5263
2015-09-28 12:30:00,127.53,127.58,127.25,127.32,12468.971176530926,110.4647,110.508,110.2222,110.2828,12468.9712
2015-09-28 12:35:00,127.31,127.37,127.21,127.32,7118.678838855267,110.2742,110.3262,110.1876,110.2828,7118.6788
2015-09-28 12:40:00,127.36,127.42,127.02,127.02,9545.594419940506,110.3175,110.3695,110.023,110.023,9545.5944
2015-09-28 12:45:00,127.02,127.06,126.75,126.91,13303.928608062364,110.023,110.0576,109.7891,109.9277,13303.9286
2015-09-28 12:50:00,126.94,126.94,126.77,126.84,9906.657093035185,109.9537,109.9537,109.8064,109.8671,9906.6571
2015-09-28 12:55:00,126.82,126.82,126.29,126.32,35473.38188532157,109.8497,109.8497,109.3907,109.4167,35473.3819
2015-09-28 13:00:00,126.28,126.51,126.24,126.5,24221.971484254795,109.382,109.5812,109.3474,109.5726,24221.9715
2015-09-28 13:05:00,126.47,127.05,126.47,127.05,12405.374910247205,109.5466,110.049,109.5466,110.049,12405.3749
2015-09-28 13:10:00,127.04,127.07,126.68,126.74,9640.988819366088,110.0403,110.0663,109.7285,109.7805,9640.9888
2015-09-28 13:15:00,126.74,126.74,126.42,126.49,16824.28967073546,109.7805,109.7805,109.5033,109.5639,16824.2897
2015-09-28 13:20:00,126.51,126.64,126.46,126.48,19998.97425376961,109.5812,109.6938,109.5379,109.5552,19998.9743
2015-09-28 13:25:00,126.44,126.73,126.43,126.6,21566.314493794234,109.5206,109.7718,109.5119,109.6592,21566.3145
2015-09-28 13:30:00,126.61,126.8,126.58,126.68,18494.204533798336,109.6678,109.8324,109.6419,109.7285,18494.2045
2015-09-28 13:35:00,126.67,126.85,126.55,126.78,10817.519745614934,109.7198,109.8757,109.6159,109.8151,10817.5197
2015-09-28 13:40:00,126.7,126.97,126.6,126.86,18253.154169658425,109.7458,109.9797,109.6592,109.8844,18253.1542
2015-09-28 13:45:00,126.82,126.86,126.63,126.63,15747.256128833726,109.8497,109.8844,109.6852,109.6852,15747.2561
2015-09-28 13:50:00,126.64,126.76,126.42,126.44,12621.807364857934,109.6938,109.7978,109.5033,109.5206,12621.8074
2015-09-28 13:55:00,126.44,126.48,126.08,126.14,31296.543235203608,109.5206,109.5552,109.2088,109.2607,31296.5432
2015-09-28 14:00:00,126.15,126.15,125.89,125.93,18581.39296338086,109.2694,109.2694,109.0442,109.0788,18581.393
2015-09-28 14:05:00,125.87,126.07,125.77,126.0,24565.596471432968,109.0269,109.2001,108.9403,109.1395,24565.5965
2015-09-28 14:10:00,125.95,126.07,125.82,125.88,24584.05990357985,109.0962,109.2001,108.9836,109.0355,24584.0599
2015-09-28 14:15:00,125.83,125.83,125.64,125.76,25852.907990563133,108.9922,108.9922,108.8276,108.9316,25852.908
2015-09-28 14:20:00,125.76,126.08,125.65,126.08,16605.805723663965,108.9316,109.2088,108.8363,109.2088,16605.8057
2015-09-28 14:25:00,126.1,126.49,126.02,126.49,22256.641706841725,109.2261,109.5639,109.1568,109.5639,22256.6417
2015-09-28 14:30:00,126.49,126.49,126.26,126.36,19516.873525489795,109.5639,109.5639,109.3647,109.4513,19516.8735
2015-09-28 14:35:00,126.34,126.73,126.28,126.7,26401.682223817825,109.434,109.7718,109.382,109.7458,26401.6822
2015-09-28 14:40:00,126.72,126.84,126.6,126.74,21635.03949122987,109.7631,109.8671,109.6592,109.7805,21635.0395
2015-09-28 14:45:00,126.78,126.87,126.73,126.81,36386.296030362086,109.8151,109.8931,109.7718,109.8411,36386.296
2015-09-28 14:50:00,126.82,126.88,126.69,126.8,38125.96163709098,109.8497,109.9017,109.7371,109.8324,38125.9616
2015-09-28 14:55:00,126.81,127.12,126.7,127.12,34987.17817212021,109.8411,110.1096,109.7458,110.1096,34987.1782
2015-09-28 15:00:00,127.02,127.02,126.63,126.81,19225.56159606113,110.023,110.023,109.6852,109.8411,19225.5616
2015-09-28 15:05:00,126.8,126.8,126.6,126.74,38987.58847061237,109.8324,109.8324,109.6592,109.7805,38987.5885
2015-09-28 15:10:00,126.75,126.96,126.67,126.86,51019.59175300031,109.7891,109.971,109.7198,109.8844,51019.5918
2015-09-28 15:15:00,126.85,127.0,126.71,126.98,24627.141245255923,109.8757,110.0057,109.7545,109.9883,24627.1412
2015-09-28 15:20:00,126.99,127.04,126.78,126.81,32891.57862344856,109.997,110.0403,109.8151,109.8411,32891.5786
2015-09-28 15:25:00,126.82,126.96,126.64,126.73,19826.648887065337,109.8497,109.971,109.6938,109.7718,19826.6489
2015-09-28 15:30:00,126.72,127.14,126.68,127.11,24141.96327828495,109.7631,110.1269,109.7285,110.1009,24141.9633
2015-09-28 15:35:00,127.14,127.45,127.14,127.21,40794.95332854652,110.1269,110.3954,110.1269,110.1876,40794.9533
2015-09-28 15:40:00,127.2,127.52,127.2,127.38,32436.14729715868,110.1789,110.4561,110.1789,110.3348,32436.1473
2015-09-28 15:45:00,127.35,127.55,127.25,127.55,43454.713303928605,110.3088,110.4821,110.2222,110.4821,43454.7133
2015-09-28 15:50:00,127.54,127.59,127.29,127.39,65012.82182787978,110.4734,110.5167,110.2569,110.3435,65012.8218
2015-09-28 15:55:00,127.4,127.45,127.04,127.07,100097.44589188634,110.3521,110.3954,110.0403,110.0663,100097.4459
2015-09-29 09:30:00,126.64,127.6,126.43,126.81,39740.4862037132,109.6938,110.5254,109.5119,109.8411,39740.4862
2015-09-29 09:35:00,126.8,127.32,126.65,126.68,10998.051082162272,109.8324,110.2828,109.7025,109.7285,10998.0511
2015-09-29 09:40:00,126.66,126.71,126.08,126.22,28003.89783567545,109.7112,109.7545,109.2088,109.33,28003.8978
2015-09-29 09:45:00,126.22,126.29,125.77,125.77,20731.3570622628,109.33,109.3907,108.9403,108.9403,20731.3571
2015-09-29 09:50:00,125.78,126.25,125.71,126.19,40397.98953738845,108.9489,109.356,108.8883,109.3041,40397.9895
2015-09-29 09:55:00,126.2,127.07,126.15,126.98,26965.84265052826,109.3127,110.0663,109.2694,109.9883,26965.8427
2015-09-29 10:00:00,127.09,127.24,126.54,126.82,25739.050158990663,110.0836,110.2135,109.6072,109.8497,25739.0502
2015-09-29 10:05:00,126.9,127.14,126.81,126.9,64012.71925325674,109.919,110.1269,109.8411,109.919,64012.7193
2015-09-29 10:10:00,126.89,127.77,126.89,127.71,11113.960406195509,109.9104,110.6726,109.9104,110.6207,11113.9604
2015-09-29 10:15:00,127.66,128.27,127.58,127.98,45056.92891578623,110.5773,111.1057,110.508,110.8545,45056.9289
2015-09-29 10:20:00,127.95,128.21,127.68,127.81,20880.09026566828,110.8285,111.0537,110.5947,110.7073,20880.0903
2015-09-29 10:25:00,127.79,128.47,127.79,128.34,11647.34844599446,110.6899,111.279,110.6899,111.1664,11647.3484
2015-09-29 10:30:00,128.41,128.47,128.0,128.2,11377.577187403836,111.227,111.279,110.8718,111.0451,11377.5772
2015-09-29 10:35:00,128.17,128.49,127.99,128.06,18305.46722740794,111.0191,111.2963,110.8632,110.9238,18305.4672
2015-09-29 10:40:00,127.95,127.98,127.54,127.54,15323.622935685711,110.8285,110.8545,110.4734,110.4734,15323.6229
2015-09-29 10:45:00,127.54,127.64,127.2,127.33,19100.420555954457,110.4734,110.56,110.1789,110.2915,19100.4206
2015-09-29 10:50:00,127.26,127.52,127.13,127.43,22623.858857318697,110.2309,110.4561,110.1183,110.3781,22623.8589
2015-09-29 10:55:00,127.44,127.63,127.32,127.41,8622.422812596164,110.3868,110.5514,110.2828,110.3608,8622.4228
2015-09-29 11:00:00,127.4,127.72,127.31,127.65,9823.571648374193,110.3521,110.6293,110.2742,110.5687,9823.5716
2015-09-29 11:05:00,127.66,127.79,127.57,127.59,7952.610524156324,110.5773,110.6899,110.4994,110.5167,7952.6105
2015-09-29 11:10:00,127.6,127.68,126.89,127.05,10435.942147912609,110.5254,110.5947,109.9104,110.049,10435.9421
2015-09-29 11:15:00,127.06,127.19,126.7,126.83,11018.566006769925,110.0576,110.1702,109.7458,109.8584,11018.566
2015-09-29 11:20:00,126.84,126.91,126.61,126.73,15325.674428146476,109.8671,109.9277,109.6678,109.7718,15325.6744
2015-09-29 11:25:00,126.7,127.24,126.63,127.13,9102.472048415222,109.7458,110.2135,109.6852,110.1183,9102.472
2015-09-29 11:30:00,127.16,127.16,126.81,126.91,10067.699251205251,110.1443,110.1443,109.8411,109.9277,10067.6993
2015-09-29 11:35:00,126.87,127.19,126.82,127.16,6358.600882141758,109.8931,110.1702,109.8497,110.1443,6358.6009
2015-09-29 11:40:00,127.22,127.37,127.02,127.02,5722.638219304544,110.1962,110.3262,110.023,110.023,5722.6382
2015-09-29 11:45:00,126.93,127.49,126.88,127.43,7196.635552364345,109.945,110.4301,109.9017,110.3781,7196.6356
2015-09-29 11:50:00,127.44,127.85,127.39,127.73,10233.870140527231,110.3868,110.7419,110.3435,110.638,10233.8701
2015-09-29 11:55:00,127.66,127.72,127.2,127.2,5482.613601395015,110.5773,110.6293,110.1789,110.1789,5482.6136
2015-09-29 12:00:00,127.17,127.37,127.0,127.09,10029.746640681096,110.1529,110.3262,110.0057,110.0836,10029.7466
2015-09-29 12:05:00,127.2,127.36,126.97,127.07,5590.316955585188,110.1789,110.3175,109.9797,110.0663,5590.317
2015-09-29 12:10:00,127.02,127.09,126.81,127.09,11180.633911170376,110.023,110.0836,109.8411,110.0836,11180.6339
2015-09-29 12:15:00,127.0,127.18,126.91,126.98,7049.953841419632,110.0057,110.1616,109.9277,109.9883,7049.9538
2015-09-29 12:20:00,126.93,127.31,126.93,127.26,14020.925223099804,109.945,110.2742,109.945,110.2309,14020.9252
2015-09-29 12:25:00,127.23,127.45,127.22,127.43,8355.728792696687,110.2049,110.3954,110.1962,110.3781,8355.7288
2015-09-29 12:30:00,127.34,127.45,127.27,127.42,4410.708790645194,110.3002,110.3954,110.2395,110.3695,4410.7088
2015-09-29 12:35:00,127.39,127.39,127.02,127.02,5031.285260026669,110.3435,110.3435,110.023,110.023,5031.2853
2015-09-29 12:40:00,127.0,127.28,126.94,127.27,6975.074366601702,110.0057,110.2482,109.9537,110.2395,6975.0744
2015-09-29 12:45:00,127.24,127.35,126.91,127.08,8925.017950559031,110.2135,110.3088,109.9277,110.075,8925.018
2015-09-29 12:50:00,127.08,127.13,126.92,127.02,8965.022053543953,110.075,110.1183,109.9364,110.023,8965.0221
2015-09-29 12:55:00,126.98,127.14,126.91,126.98,13329.57226382193,109.9883,110.1269,109.9277,109.9883,13329.5723
2015-09-29 13:00:00,127.02,127.29,126.99,127.23,5809.826648887065,110.023,110.2569,109.997,110.2049,5809.8266
2015-09-29 13:05:00,127.18,127.41,127.18,127.2,6052.928505487742,110.1616,110.3608,110.1616,110.1789,6052.9285
2015-09-29 13:10:00,127.16,127.49,127.16,127.41,4643.553184942045,110.1443,110.4301,110.1443,110.3608,4643.5532
2015-09-29 13:15:00,127.36,127.68,127.26,127.6,6529.900502615653,110.3175,110.5947,110.2309,110.5254,6529.9005
2015-09-29 13:20:00,127.54,127.83,127.54,127.61,4923.581905836496,110.4734,110.7246,110.4734,110.534,4923.5819
2015-09-29 13:25:00,127.6,127.7,127.5,127.59,6193.455739050159,110.5254,110.612,110.4388,110.5167,6193.4557
2015-09-29 13:30:00,127.59,127.66,127.44,127.52,3692.686429377372,110.5167,110.5773,110.3868,110.4561,3692.6864
2015-09-29 13:35:00,127.54,127.55,127.39,127.48,4885.629295312339,110.4734,110.4821,110.3435,110.4214,4885.6293
2015-09-29 13:40:00,127.49,127.66,127.48,127.64,5302.082264847676,110.4301,110.5773,110.4214,110.56,5302.0823
2015-09-29 13:45:00,127.65,127.74,127.46,127.46,4102.984921530413,110.5687,110.6466,110.4041,110.4041,4102.9849
2015-09-29 13:50:00,127.46,127.49,127.25,127.28,5792.388962970561,110.4041,110.4301,110.2222,110.2482,5792.389
2015-09-29 13:55:00,127.3,127.62,127.3,127.56,8324.956405785208,110.2655,110.5427,110.2655,110.4907,8324.9564
2015-09-29 14:00:00,127.56,127.56,127.14,127.22,8258.28290081034,110.4907,110.4907,110.1269,110.1962,8258.2829
2015-09-29 14:05:00,127.17,127.25,126.98,127.11,14194.276336034463,110.1529,110.2222,109.9883,110.1009,14194.2763
2015-09-29 14:10:00,127.12,127.19,126.98,127.0,7435.634424043491,110.1096,110.1702,109.9883,110.0057,7435.6344
2015-09-29 14:15:00,127.01,127.01,126.78,126.85,9077.85413888604,110.0143,110.0143,109.8151,109.8757,9077.8541
2015-09-29 14:20:00,126.9,126.99,126.75,126.81,6684.788183403426,109.919,109.997,109.7891,109.8411,6684.7882
2015-09-29 14:25:00,126.82,127.41,126.82,127.36,8325.982152015591,109.8497,110.3608,109.8497,110.3175,8325.9822
2015-09-29 14:30:00,127.37,127.51,127.16,127.17,12089.445071289363,110.3262,110.4474,110.1443,110.1529,12089.4451
2015-09-29 14:35:00,127.21,127.25,127.02,127.25,9916.914555339008,110.1876,110.2222,110.023,110.2222,9916.9146
2015-09-29 14:40:00,127.3,127.46,127.16,127.26,12442.301774540978,110.2655,110.4041,110.1443,110.2309,12442.3018
2015-09-29 14:45:00,127.31,127.37,127.16,127.21,25386.19345573905,110.2742,110.3262,110.1443,110.1876,25386.1935
2015-09-29 14:50:00,127.17,127.29,127.1,127.18,15810.852395117448,110.1529,110.2569,110.0923,110.1616,15810.8524
2015-09-29 14:55:00,127.19,127.4,127.07,127.16,15295.92778746538,110.1702,110.3521,110.0663,110.1443,15295.9278
2015-09-29 15:00:00,127.09,127.19,126.98,127.1,15032.311006257052,110.0836,110.1702,109.9883,110.0923,15032.311
2015-09-29 15:05:00,127.1,127.31,126.98,126.98,10000.0,110.0923,110.2742,109.9883,109.9883,10000.0
2015-09-29 15:10:00,126.95,127.13,126.87,126.96,8729.100420555955,109.9624,110.1183,109.8931,109.971,8729.1004
2015-09-29 15:15:00,126.98,127.06,126.79,126.79,13335.726741204226,109.9883,110.0576,109.8238,109.8238,13335.7267
2015-09-29 15:20:00,126.83,126.85,126.58,126.67,12304.851779669709,109.8584,109.8757,109.6419,109.7198,12304.8518
2015-09-29 15:25:00,126.63,126.71,126.53,126.6,16673.504974869218,109.6852,109.7545,109.5986,109.6592,16673.505
2015-09-29 15:30:00,126.63,127.11,126.63,126.94,21969.4327623346,109.6852,110.1009,109.6852,109.9537,21969.4328
2015-09-29 15:35:00,126.99,127.37,126.98,127.2,13511.129346599651,109.997,110.3262,109.9883,110.1789,13511.1293
2015-09-29 15:40:00,127.15,127.2,126.94,127.15,20826.75146168838,110.1356,110.1789,109.9537,110.1356,20826.7515
2015-09-29 15:45:00,127.18,127.52,127.05,127.52,33707.046876602726,110.1616,110.4561,110.049,110.4561,33707.0469
2015-09-29 15:50:00,127.56,127.75,127.48,127.7,35761.61657605908,110.4907,110.6553,110.4214,110.612,35761.6166
2015-09-29 15:55:00,127.74,127.89,127.59,127.6,72399.22043286491,110.6466,110.7766,110.5167,110.5254,72399.2204
2015-09-30 09:30:00,128.96,129.78,128.82,129.56,19169.14555339009,111.7034,112.4137,111.5821,112.2231,19169.1456
2015-09-30 09:35:00,129.26,130.14,129.06,129.85,15109.241973535747,111.9632,112.7255,111.79,112.4743,15109.242
2015-09-30 09:40:00,129.85,130.31,129.7,129.85,18156.73402400246,112.4743,112.8727,112.3444,112.4743,18156.734
2015-09-30 09:45:00,129.53,129.77,129.31,129.7,19027.59257359729,112.1971,112.405,112.0066,112.3444,19027.5926
2015-09-30 09:50:00,129.8,129.81,129.48,129.54,12792.081239101446,112.431,112.4396,112.1538,112.2058,12792.0812
2015-09-30 09:55:00,129.61,129.73,129.18,129.29,9231.71607344343,112.2664,112.3704,111.8939,111.9892,9231.7161
2015-09-30 10:00:00,129.29,129.31,129.12,129.12,3610.626730946764,111.9892,112.0066,111.842,111.842,3610.6267
2015-09-30 10:05:00,129.1,129.51,128.86,129.45,5392.347933121346,111.8247,112.1798,111.6168,112.1278,5392.3479
2015-09-30 10:10:00,129.39,129.5,129.34,129.36,7338.188532157144,112.0758,112.1711,112.0325,112.0499,7338.1885
2015-09-30 10:15:00,129.47,129.51,129.23,129.47,7771.053441378603,112.1451,112.1798,111.9373,112.1451,7771.0534
2015-09-30 10:20:00,129.44,129.57,129.32,129.4,8920.914965637501,112.1192,112.2318,112.0152,112.0845,8920.915
2015-09-30 10:25:00,129.4,129.47,129.14,129.21,4785.106164734844,112.0845,112.1451,111.8593,111.9199,4785.1062
2015-09-30 10:30:00,129.15,129.44,129.15,129.38,9228.638834752282,111.868,112.1192,111.868,112.0672,9228.6388
2015-09-30 10:35:00,129.38,129.65,129.38,129.56,3897.8356754538927,112.0672,112.3011,112.0672,112.2231,3897.8357
2015-09-30 10:40:00,129.55,129.55,129.24,129.29,6359.626628372141,112.2144,112.2144,111.9459,111.9892,6359.6266
2015-09-30 10:45:00,129.32,129.42,129.24,129.29,6434.506103190071,112.0152,112.1018,111.9459,111.9892,6434.5061
2015-09-30 10:50:00,129.27,129.34,129.02,129.1,16096.00984716381,111.9719,112.0325,111.7554,111.8247,16096.0098
2015-09-30 10:55:00,129.15,129.15,128.82,128.82,4041.440147707457,111.868,111.868,111.5821,111.5821,4041.4401
2015-09-30 11:00:00,128.88,128.88,128.53,128.78,5205.662119191712,111.6341,111.6341,111.3309,111.5475,5205.6621
2015-09-30 11:05:00,128.8,128.91,128.71,128.71,2564.365575956508,111.5648,111.6601,111.4868,111.4868,2564.3656
2015-09-30 11:10:00,128.85,128.99,128.81,128.84,3644.4763565493895,111.6081,111.7294,111.5735,111.5994,3644.4764
2015-09-30 11:15:00,128.79,128.86,128.62,128.82,4397.37408965022,111.5561,111.6168,111.4089,111.5821,4397.3741
2015-09-30 11:20:00,128.97,128.97,128.59,128.65,3692.686429377372,111.712,111.712,111.3829,111.4349,3692.6864
2015-09-30 11:25:00,128.62,128.88,128.58,128.82,4124.525592368448,111.4089,111.6341,111.3742,111.5821,4124.5256
2015-09-30 11:30:00,128.82,128.86,128.75,128.86,5709.30351830957,111.5821,111.6168,111.5215,111.6168,5709.3035
2015-09-30 11:35:00,128.84,128.84,128.64,128.73,4461.996102164324,111.5994,111.5994,111.4262,111.5042,4461.9961
2015-09-30 11:40:00,128.71,128.74,128.31,128.31,7539.234793312135,111.4868,111.5128,111.1404,111.1404,7539.2348
2015-09-30 11:45:00,128.36,128.6,128.36,128.56,4623.038260334393,111.1837,111.3916,111.1837,111.3569,4623.0383
2015-09-30 11:50:00,128.64,128.72,128.54,128.55,2769.514822033029,111.4262,111.4955,111.3396,111.3483,2769.5148
2015-09-30 11:55:00,128.66,128.69,128.44,128.6,2576.6745307210995,111.4435,111.4695,111.253,111.3916,2576.6745
2015-09-30 12:00:00,128.67,128.77,128.61,128.77,6906.349369166068,111.4522,111.5388,111.4002,111.5388,6906.3494
2015-09-30 12:05:00,128.62,128.72,128.42,128.51,5128.731151913016,111.4089,111.4955,111.2356,111.3136,5128.7312
2015-09-30 12:10:00,128.41,128.48,128.36,128.36,2564.365575956508,111.227,111.2876,111.1837,111.1837,2564.3656
2015-09-30 12:15:00,128.31,128.47,128.23,128.35,5231.305774951277,111.1404,111.279,111.0711,111.175,5231.3058
2015-09-30 12:20:00,128.29,128.39,128.14,128.29,4845.625192327418,111.123,111.2097,110.9931,111.123,4845.6252
2015-09-30 12:25:00,128.3,128.35,128.17,128.2,3681.403220843163,111.1317,111.175,111.0191,111.0451,3681.4032
2015-09-30 12:30:00,128.19,128.4,128.14,128.37,3208.534208636783,111.0364,111.2183,110.9931,111.1923,3208.5342
2015-09-30 12:35:00,128.32,128.36,128.22,128.31,3000.307723869115,111.149,111.1837,111.0624,111.1404,3000.3077
2015-09-30 12:40:00,128.31,128.48,128.26,128.42,5231.305774951277,111.1404,111.2876,111.0971,111.2356,5231.3058
2015-09-30 12:45:00,128.44,128.47,128.1,128.2,9638.937326905325,111.253,111.279,110.9585,111.0451,9638.9373
2015-09-30 12:50:00,128.24,128.45,128.2,128.43,5642.6300133347,111.0797,111.2616,111.0451,111.2443,5642.63
2015-09-30 12:55:00,128.4,128.51,128.39,128.49,3333.6752487434605,111.2183,111.3136,111.2097,111.2963,3333.6752
2015-09-30 13:00:00,128.53,128.71,128.44,128.69,3615.7554620986766,111.3309,111.4868,111.253,111.4695,3615.7555
2015-09-30 13:05:00,128.67,128.69,128.56,128.56,7846.958662426915,111.4522,111.4695,111.3569,111.3569,7846.9587
2015-09-30 13:10:00,128.6,128.69,128.57,128.66,4513.283413683455,111.3916,111.4695,111.3656,111.4435,4513.2834
2015-09-30 13:15:00,128.68,128.93,128.67,128.93,3300.851369371217,111.4609,111.6774,111.4522,111.6774,3300.8514
2015-09-30 13:20:00,128.97,128.97,128.83,128.86,3798.33829110678,111.712,111.712,111.5908,111.6168,3798.3383
2015-09-30 13:25:00,128.84,128.96,128.78,128.93,4615.858036721715,111.5994,111.7034,111.5475,111.6774,4615.858
2015-09-30 13:30:00,128.89,128.93,128.73,128.73,5641.604267104318,111.6428,111.6774,111.5042,111.5042,5641.6043
2015-09-30 13:35:00,128.76,128.93,128.73,128.82,3154.169658426505,111.5301,111.6774,111.5042,111.5821,3154.1697
2015-09-30 13:40:00,128.89,129.24,128.89,129.19,2769.514822033029,111.6428,111.9459,111.6428,111.9026,2769.5148
2015-09-30 13:45:00,129.18,129.22,129.13,129.17,3097.753615755462,111.8939,111.9286,111.8506,111.8853,3097.7536
2015-09-30 13:50:00,129.17,129.43,129.15,129.43,5539.029644066058,111.8853,112.1105,111.868,112.1105,5539.0296
2015-09-30 13:55:00,129.42,129.52,129.4,129.42,6883.782952097651,112.1018,112.1885,112.0845,112.1018,6883.783
2015-09-30 14:00:00,129.43,129.43,129.33,129.41,14990.255410811364,112.1105,112.1105,112.0239,112.0932,14990.2554
2015-09-30 14:05:00,129.4,129.4,129.23,129.25,5385.167709508667,112.0845,112.0845,111.9373,111.9546,5385.1677
2015-09-30 14:10:00,129.25,129.32,129.13,129.15,3948.09724074264,111.9546,112.0152,111.8506,111.868,3948.0972
2015-09-30 14:15:00,129.14,129.35,129.1,129.28,3847.574110165145,111.8593,112.0412,111.8247,111.9806,3847.5741
2015-09-30 14:20:00,129.37,129.41,129.28,129.4,3282.3879372243305,112.0585,112.0932,111.9806,112.0845,3282.3879
2015-09-30 14:25:00,129.41,129.47,129.36,129.44,2502.820802133552,112.0932,112.1451,112.0499,112.1192,2502.8208
2015-09-30 14:30:00,129.5,129.54,128.9,128.96,5770.848292132526,112.1711,112.2058,111.6514,111.7034,5770.8483
2015-09-30 14:35:00,128.99,129.06,128.93,128.98,5128.731151913016,111.7294,111.79,111.6774,111.7207,5128.7312
2015-09-30 14:40:00,128.93,129.15,128.93,129.12,16437.583341881218,111.6774,111.868,111.6774,111.842,16437.5833
2015-09-30 14:45:00,129.11,129.14,128.98,129.02,10065.647758744486,111.8333,111.8593,111.7207,111.7554,10065.6478
2015-09-30 14:50:00,129.0,129.06,128.85,128.97,14350.18976305262,111.738,111.79,111.6081,111.712,14350.1898
2015-09-30 14:55:00,129.05,129.21,129.05,129.19,3785.0035901118063,111.7813,111.9199,111.7813,111.9026,3785.0036
2015-09-30 15:00:00,129.21,129.24,128.91,129.0,7595.650835983178,111.9199,111.9459,111.6601,111.738,7595.6508
2015-09-30 15:05:00,129.02,129.2,129.0,129.15,8665.504154272232,111.7554,111.9113,111.738,111.868,8665.5042
2015-09-30 15:10:00,129.18,129.25,129.04,129.25,5279.515847779259,111.8939,111.9546,111.7727,111.9546,5279.5158
2015-09-30 15:15:00,129.17,129.17,128.87,129.08,4620.986767873628,111.8853,111.8853,111.6254,111.8073,4620.9868
2015-09-30 15:20:00,129.1,129.23,128.99,128.99,5664.170684172736,111.8247,111.9373,111.7294,111.7294,5664.1707
2015-09-30 15:25:00,129.03,129.21,128.93,129.2,4159.400964201456,111.764,111.9199,111.6774,111.9113,4159.401
2015-09-30 15:30:00,129.19,129.52,129.18,129.49,7086.880705713406,111.9026,112.1885,111.8939,112.1625,7086.8807
2015-09-30 15:35:00,129.54,129.59,129.37,129.47,13590.111806339111,112.2058,112.2491,112.0585,112.1451,13590.1118
2015-09-30 15:40:00,129.46,129.49,129.35,129.45,8606.010872910041,112.1365,112.1625,112.0412,112.1278,8606.0109
2015-09-30 15:45:00,129.47,129.57,129.24,129.37,16490.922145861114,112.1451,112.2318,111.9459,112.0585,16490.9221
2015-09-30 15:50:00,129.4,129.47,129.27,129.37,22328.443942968508,112.0845,112.1451,111.9719,112.0585,22328.4439
2015-09-30 15:55:00,129.42,129.45,129.23,129.3,70613.39624576879,112.1018,112.1278,111.9373,111.9979,70613.3962
2015-10-01 09:30:00,129.16,129.5,128.48,129.33,25508.25725715458,111.8766,112.1711,111.2876,112.0239,25508.2573
2015-10-01 09:35:00,129.21,129.24,128.39,128.52,12783.875269258386,111.9199,111.9459,111.2097,111.3223,12783.8753
2015-10-01 09:40:00,128.52,128.62,128.11,128.31,11514.001436044722,111.3223,111.4089,110.9671,111.1404,11514.0014
2015-10-01 09:45:00,128.31,128.31,128.05,128.18,28309.57021232947,111.1404,111.1404,110.9152,111.0278,28309.5702
2015-10-01 09:50:00,128.26,128.53,128.18,128.4,25966.765822135603,111.0971,111.3309,111.0278,111.2183,25966.7658
2015-10-01 09:55:00,128.33,128.38,127.93,128.02,103722.43307005848,111.1577,111.201,110.8112,110.8892,103722.4331
2015-10-01 10:00:00,128.01,128.29,127.87,128.05,17885.937019181452,110.8805,111.123,110.7592,110.9152,17885.937
2015-10-01 10:05:00,128.05,128.63,128.05,128.63,16481.690429787668,110.9152,111.4175,110.9152,111.4175,16481.6904
2015-10-01 10:10:00,128.61,128.79,128.44,128.44,9152.73361370397,111.4002,111.5561,111.253,111.253,9152.7336
2015-10-01 10:15:00,128.6,128.95,128.52,128.75,10410.29849215304,111.3916,111.6947,111.3223,111.5215,10410.2985
2015-10-01 10:20:00,128.83,128.85,128.38,128.4,14095.804697917734,111.5908,111.6081,111.201,111.2183,14095.8047
2015-10-01 10:25:00,128.47,128.93,128.37,128.84,9865.62724381988,111.279,111.6774,111.1923,111.5994,9865.6272
2015-10-01 10:30:00,128.87,128.94,128.43,128.43,11898.656272438198,111.6254,111.6861,111.2443,111.2443,11898.6563
2015-10-01 10:35:00,128.52,128.8,128.42,128.62,15739.050158990663,111.3223,111.5648,111.2356,111.4089,15739.0502
2015-10-01 10:40:00,128.66,128.93,128.32,128.44,19009.129141450405,111.4435,111.6774,111.149,111.253,19009.1291
2015-10-01 10:45:00,128.48,128.91,128.48,128.7,13678.325982152017,111.2876,111.6601,111.2876,111.4782,13678.326
2015-10-01 10:50:00,128.85,128.85,128.29,128.32,8825.520566211919,111.6081,111.6081,111.123,111.149,8825.5206
2015-10-01 10:55:00,128.27,128.44,128.1,128.13,6323.725510308749,111.1057,111.253,110.9585,110.9845,6323.7255
2015-10-01 11:00:00,128.09,128.33,128.08,128.24,5165.65801620679,110.9498,111.1577,110.9411,111.0797,5165.658
2015-10-01 11:05:00,128.23,128.42,128.06,128.26,5125.653913221869,111.0711,111.2356,110.9238,111.0971,5125.6539
2015-10-01 11:10:00,128.26,128.47,128.04,128.08,14095.804697917734,111.0971,111.279,110.9065,110.9411,14095.8047
2015-10-01 11:15:00,128.08,128.18,127.78,127.85,8455.2261770438,110.9411,111.0278,110.6813,110.7419,8455.2262
2015-10-01 11:20:00,127.82,127.85,127.59,127.59,10370.29438916812,110.7159,110.7419,110.5167,110.5167,10370.2944
2015-10-01 11:25:00,127.64,127.8,127.52,127.53,6453.99528156734,110.56,110.6986,110.4561,110.4647,6453.9953
2015-10-01 11:30:00,127.57,127.72,127.53,127.58,5672.376654015797,110.4994,110.6293,110.4647,110.508,5672.3767
2015-10-01 11:35:00,127.57,127.69,127.43,127.58,9431.736588368038,110.4994,110.6033,110.3781,110.508,9431.7366
2015-10-01 11:40:00,127.59,127.59,127.31,127.52,10180.531336547338,110.5167,110.5167,110.2742,110.4561,10180.5313
2015-10-01 11:45:00,127.51,127.51,127.24,127.31,6872.499743563442,110.4474,110.4474,110.2135,110.2742,6872.4997
2015-10-01 11:50:00,127.34,127.43,127.14,127.2,4918.453174684583,110.3002,110.3781,110.1269,110.1789,4918.4532
2015-10-01 11:55:00,127.12,127.29,126.95,127.22,7579.238896297055,110.1096,110.2569,109.9624,110.1962,7579.2389
2015-10-01 12:00:00,127.2,127.21,127.07,127.1,3149.040927274592,110.1789,110.1876,110.0663,110.0923,3149.0409
2015-10-01 12:05:00,127.07,127.14,126.98,127.07,6090.8811160118985,110.0663,110.1269,109.9883,110.0663,6090.8811
2015-10-01 12:10:00,127.08,127.25,127.06,127.19,6413.991178582419,110.075,110.2222,110.0576,110.1702,6413.9912
2015-10-01 12:15:00,127.2,127.27,127.1,127.2,8639.860498512668,110.1789,110.2395,110.0923,110.1789,8639.8605
2015-10-01 12:20:00,127.2,127.23,127.03,127.03,5345.163606523746,110.1789,110.2049,110.0316,110.0316,5345.1636
2015-10-01 12:25:00,127.01,127.28,127.01,127.27,14426.094984100931,110.0143,110.2482,110.0143,110.2395,14426.095
2015-10-01 12:30:00,127.22,127.29,127.18,127.27,28843.983998358806,110.1962,110.2569,110.1616,110.2395,28843.984
2015-10-01 12:35:00,127.23,127.48,127.22,127.48,12241.255513385988,110.2049,110.4214,110.1962,110.4214,12241.2555
2015-10-01 12:40:00,127.41,127.41,127.31,127.35,2615.652887475638,110.3608,110.3608,110.2742,110.3088,2615.6529
2015-10-01 12:45:00,127.33,127.33,127.22,127.25,13264.950251307826,110.2915,110.2915,110.1962,110.2222,13264.9503
2015-10-01 12:50:00,127.26,127.41,127.22,127.3,9676.88993742948,110.2309,110.3608,110.1962,110.2655,9676.8899
2015-10-01 12:55:00,127.33,127.52,127.3,127.4,3795.261052415632,110.2915,110.4561,110.2655,110.3521,3795.2611
2015-10-01 13:00:00,127.39,127.42,127.09,127.14,6667.350497486921,110.3435,110.3695,110.0836,110.1269,6667.3505
2015-10-01 13:05:00,127.16,127.24,127.16,127.24,5499.025541081136,110.1443,110.2135,110.1443,110.2135,5499.0255
2015-10-01 13:10:00,127.22,127.24,126.98,126.99,27080.72622833111,110.1962,110.2135,109.9883,109.997,27080.7262
2015-10-01 13:15:00,126.99,127.35,126.99,127.34,14608.677813109036,109.997,110.3088,109.997,110.3002,14608.6778
2015-10-01 13:20:00,127.27,127.27,127.1,127.2,10841.111908913734,110.2395,110.2395,110.0923,110.1789,10841.1119
2015-10-01 13:25:00,127.2,127.39,127.16,127.21,6364.755359524053,110.1789,110.3435,110.1443,110.1876,6364.7554
2015-10-01 13:30:00,127.29,127.5,127.27,127.35,5436.455021027798,110.2569,110.4388,110.2395,110.3088,5436.455
2015-10-01 13:35:00,127.35,127.59,127.35,127.42,13341.88121858652,110.3088,110.5167,110.3088,110.3695,13341.8812
2015-10-01 13:40:00,127.45,127.48,127.33,127.46,4222.997230485178,110.3954,110.4214,110.2915,110.4041,4222.9972
2015-10-01 13:45:00,127.46,127.63,127.44,127.63,3795.261052415632,110.4041,110.5514,110.3868,110.5514,3795.2611
2015-10-01 13:50:00,127.62,127.75,127.49,127.7,3801.415529797928,110.5427,110.6553,110.4301,110.612,3801.4155
2015-10-01 13:55:00,127.65,127.8,127.65,127.78,5678.531131398092,110.5687,110.6986,110.5687,110.6813,5678.5311
2015-10-01 14:00:00,127.86,127.86,127.62,127.62,4732.793106985331,110.7506,110.7506,110.5427,110.5427,4732.7931
2015-10-01 14:05:00,127.64,127.86,127.62,127.77,17279.720997025335,110.56,110.7506,110.5427,110.6726,17279.721
2015-10-01 14:10:00,127.87,128.01,127.82,127.94,5641.604267104318,110.7592,110.8805,110.7159,110.8199,5641.6043
2015-10-01 14:15:00,127.99,128.15,127.98,128.08,4395.322597189455,110.8632,111.0018,110.8545,110.9411,4395.3226
2015-10-01 14:20:00,128.15,128.21,127.97,127.98,11868.909631757102,111.0018,111.0537,110.8459,110.8545,11868.9096
2015-10-01 14:25:00,127.98,127.98,127.79,127.88,28926.043696789413,110.8545,110.8545,110.6899,110.7679,28926.0437
2015-10-01 14:30:00,127.9,128.06,127.85,127.93,28044.92768489076,110.7852,110.9238,110.7419,110.8112,28044.9277
2015-10-01 14:35:00,127.89,128.15,127.87,128.13,4923.581905836496,110.7766,111.0018,110.7592,110.9845,4923.5819
2015-10-01 14:40:00,128.11,128.18,128.04,128.05,4359.421479126064,110.9671,111.0278,110.9065,110.9152,4359.4215
2015-10-01 14:45:00,128.09,128.24,127.94,127.99,6206.7904400451325,110.9498,111.0797,110.8199,110.8632,6206.7904
2015-10-01 14:50:00,127.95,128.18,127.88,128.16,6412.965432352036,110.8285,111.0278,110.7679,111.0104,6412.9654
2015-10-01 14:55:00,128.24,128.47,128.24,128.37,5744.178890142579,111.0797,111.279,111.0797,111.1923,5744.1789
2015-10-01 15:00:00,128.4,128.66,128.35,128.53,7283.823981946866,111.2183,111.4435,111.175,111.3309,7283.824
2015-10-01 15:05:00,128.54,128.63,128.38,128.47,19923.069032721305,111.3396,111.4175,111.201,111.279,19923.069
2015-10-01 15:10:00,128.46,128.76,128.46,128.72,9672.78695250795,111.2703,111.5301,111.2703,111.4955,9672.787
2015-10-01 15:15:00,128.76,128.76,128.5,128.5,9409.17017129962,111.5301,111.5301,111.3049,111.3049,9409.1702
2015-10-01 15:20:00,128.43,128.52,128.26,128.33,24433.27520771361,111.2443,111.3223,111.0971,111.1577,24433.2752
2015-10-01 15:25:00,128.33,128.37,128.1,128.18,6896.091906862242,111.1577,111.1923,110.9585,111.0278,6896.0919
2015-10-01 15:30:00,128.2,128.37,128.16,128.35,15261.052415632372,111.0451,111.1923,111.0104,111.175,15261.0524
2015-10-01 15:35:00,128.35,128.35,127.9,127.94,15690.840086162683,111.175,111.175,110.7852,110.8199,15690.8401
2015-10-01 15:40:00,127.94,128.28,127.9,128.25,11737.61411426813,110.8199,111.1144,110.7852,111.0884,11737.6141
2015-10-01 15:45:00,128.28,128.53,128.28,128.53,28357.78028515745,111.1144,111.3309,111.1144,111.3309,28357.7803
2015-10-01 15:50:00,128.56,128.66,128.5,128.61,20017.437685916502,111.3569,111.4435,111.3049,111.4002,20017.4377
2015-10-01 15:55:00,128.62,128.93,128.62,128.86,61499.64098881937,111.4089,111.6774,111.4089,111.6168,61499.641
2015-10-02 09:30:00,127.66,127.66,126.93,127.39,12448.456251923271,110.5773,110.5773,109.945,110.3435,12448.4563
2015-10-02 09:35:00,127.49,127.91,127.46,127.7,2742.845420043081,110.4301,110.7939,110.4041,110.612,2742.8454
2015-10-02 09:40:00,128.0,128.0,127.4,127.4,18637.809006051903,110.8718,110.8718,110.3521,110.3521,18637.809
2015-10-02 09:45:00,127.46,127.6,127.01,127.36,13778.849112729513,110.4041,110.5254,110.0143,110.3175,13778.8491
2015-10-02 09:50:00,127.28,127.38,127.1,127.29,5861.113960406196,110.2482,110.3348,110.0923,110.2569,5861.114
2015-10-02 09:55:00,127.48,127.8,127.39,127.59,25007.693096727868,110.4214,110.6986,110.3435,110.5167,25007.6931
2015-10-02 10:00:00,127.59,127.66,127.27,127.34,23767.5659041953,110.5167,110.5773,110.2395,110.3002,23767.5659
2015-10-02 10:05:00,127.3,127.68,127.29,127.6,11290.388757821314,110.2655,110.5947,110.2569,110.5254,11290.3888
2015-10-02 10:10:00,127.59,128.06,127.59,128.06,11927.377166888911,110.5167,110.9238,110.5167,110.9238,11927.3772
2015-10-02 10:15:00,128.13,128.48,128.12,128.12,10090.265668273669,110.9845,111.2876,110.9758,110.9758,10090.2657
2015-10-02 10:20:00,128.18,128.61,128.17,128.51,21584.77792594112,111.0278,111.4002,111.0191,111.3136,21584.7779
2015-10-02 10:25:00,128.45,128.79,128.4,128.64,19046.05600574418,111.2616,111.5561,111.2183,111.4262,19046.056
2015-10-02 10:30:00,128.7,129.14,128.49,129.11,32236.126782234074,111.4782,111.8593,111.2963,111.8333,32236.1268
2015-10-02 10:35:00,129.15,129.36,128.97,129.33,7427.428454200431,111.868,112.0499,111.712,112.0239,7427.4285
2015-10-02 10:40:00,129.35,129.93,129.29,129.93,7898.245973946045,112.0412,112.5436,111.9892,112.5436,7898.246
2015-10-02 10:45:00,129.92,130.08,129.92,130.05,10878.038773207509,112.5349,112.6735,112.5349,112.6475,10878.0388
2015-10-02 10:50:00,130.16,130.16,129.72,129.72,9847.163811672992,112.7428,112.7428,112.3617,112.3617,9847.1638
2015-10-02 10:55:00,129.77,129.95,129.62,129.66,10093.342906964815,112.405,112.5609,112.2751,112.3097,10093.3429
2015-10-02 11:00:00,129.79,129.99,129.66,129.8,8181.351933531644,112.4223,112.5956,112.3097,112.431,8181.3519
2015-10-02 11:05:00,129.89,130.14,129.84,130.02,12029.951789927172,112.5089,112.7255,112.4656,112.6215,12029.9518
2015-10-02 11:10:00,130.05,130.07,129.77,129.78,10708.790645194378,112.6475,112.6649,112.405,112.4137,10708.7906
2015-10-02 11:15:00,129.78,129.87,129.54,129.65,7265.360549799979,112.4137,112.4916,112.2058,112.3011,7265.3605
2015-10-02 11:20:00,129.72,129.79,129.5,129.57,10550.825725715458,112.3617,112.4223,112.1711,112.2318,10550.8257
2015-10-02 11:25:00,129.53,130.02,129.53,129.97,8746.538106472459,112.1971,112.6215,112.1971,112.5782,8746.5381
2015-10-02 11:30:00,129.97,130.17,129.92,130.12,10323.11006257052,112.5782,112.7515,112.5349,112.7082,10323.1101
2015-10-02 11:35:00,130.1,130.2,129.98,130.01,17293.055698020307,112.6908,112.7775,112.5869,112.6129,17293.0557
2015-10-02 11:40:00,130.01,130.08,129.86,129.89,20440.045132834137,112.6129,112.6735,112.483,112.5089,20440.0451
2015-10-02 11:45:00,129.85,130.07,129.82,130.05,5055.903169555852,112.4743,112.6649,112.4483,112.6475,5055.9032
2015-10-02 11:50:00,129.97,130.13,129.9,130.12,6728.895271309878,112.5782,112.7168,112.5176,112.7082,6728.8953
2015-10-02 11:55:00,130.12,130.22,130.01,130.09,4081.4442506923774,112.7082,112.7948,112.6129,112.6822,4081.4443
2015-10-02 12:00:00,130.12,130.17,129.96,130.1,10001.025746230382,112.7082,112.7515,112.5696,112.6908,10001.0257
2015-10-02 12:05:00,130.12,130.26,130.06,130.22,3897.8356754538927,112.7082,112.8294,112.6562,112.7948,3897.8357
2015-10-02 12:10:00,130.2,130.35,130.17,130.28,38270.59185557493,112.7775,112.9074,112.7515,112.8468,38270.5919
2015-10-02 12:15:00,130.23,130.29,130.1,130.2,2465.893937839778,112.8034,112.8554,112.6908,112.7775,2465.8939
2015-10-02 12:20:00,130.18,130.33,130.12,130.13,9350.70263616781,112.7601,112.8901,112.7082,112.7168,9350.7026
2015-10-02 12:25:00,130.14,130.27,130.12,130.24,4718.432659759975,112.7255,112.8381,112.7082,112.8121,4718.4327
2015-10-02 12:30:00,130.28,130.61,130.28,130.34,11137.552569494306,112.8468,113.1326,112.8468,112.8987,11137.5526
2015-10-02 12:35:00,130.44,130.44,130.12,130.12,4564.570725202585,112.9853,112.9853,112.7082,112.7082,4564.5707
2015-10-02 12:40:00,130.13,130.28,130.12,130.21,2872.089445071289,112.7168,112.8468,112.7082,112.7861,2872.0894
2015-10-02 12:45:00,130.27,130.49,130.25,130.35,3282.3879372243305,112.8381,113.0287,112.8208,112.9074,3282.3879
2015-10-02 12:50:00,130.36,130.7,130.33,130.56,6913.5295927787465,112.916,113.2106,112.8901,113.0893,6913.5296
2015-10-02 12:55:00,130.56,130.64,130.49,130.56,4309.159913837317,113.0893,113.1586,113.0287,113.0893,4309.1599
2015-10-02 13:00:00,130.6,130.7,130.49,130.51,4944.096830444148,113.1239,113.2106,113.0287,113.046,4944.0968
2015-10-02 13:05:00,130.52,130.57,130.4,130.48,4872.294594317365,113.0546,113.0979,112.9507,113.02,4872.2946
2015-10-02 13:10:00,130.51,130.7,130.51,130.61,6605.805723663965,113.046,113.2106,113.046,113.1326,6605.8057
2015-10-02 13:15:00,130.64,130.73,130.53,130.7,5951.379628679864,113.1586,113.2365,113.0633,113.2106,5951.3796
2015-10-02 13:20:00,130.69,130.79,130.56,130.67,6953.533695763668,113.2019,113.2885,113.0893,113.1846,6953.5337
2015-10-02 13:25:00,130.67,130.82,130.64,130.67,5692.891578623448,113.1846,113.3145,113.1586,113.1846,5692.8916
2015-10-02 13:30:00,130.7,130.93,130.7,130.83,5550.3128526002665,113.2106,113.4098,113.2106,113.3232,5550.3129
2015-10-02 13:35:00,130.81,130.81,130.5,130.5,7424.351215509283,113.3058,113.3058,113.0373,113.0373,7424.3512
2015-10-02 13:40:00,130.5,130.57,130.4,130.51,6267.309467637706,113.0373,113.0979,112.9507,113.046,6267.3095
2015-10-02 13:45:00,130.42,130.64,130.42,130.5,3439.3271104728688,112.968,113.1586,112.968,113.0373,3439.3271
2015-10-02 13:50:00,130.5,130.53,130.36,130.39,10502.615652887474,113.0373,113.0633,112.916,112.942,10502.6157
2015-10-02 13:55:00,130.36,130.59,130.34,130.41,9487.126884808698,112.916,113.1153,112.8987,112.9594,9487.1269
2015-10-02 14:00:00,130.41,130.54,130.29,130.36,5335.931890450303,112.9594,113.072,112.8554,112.916,5335.9319
2015-10-02 14:05:00,130.36,130.64,130.31,130.63,7285.875474407631,112.916,113.1586,112.8727,113.1499,7285.8755
2015-10-02 14:10:00,130.61,130.62,130.39,130.47,8224.433275207713,113.1326,113.1413,112.942,113.0113,8224.4333
2015-10-02 14:15:00,130.45,130.57,130.35,130.35,63144.93794235306,112.994,113.0979,112.9074,112.9074,63144.9379
2015-10-02 14:20:00,130.31,130.54,130.27,130.49,8103.395220022566,112.8727,113.072,112.8381,113.0287,8103.3952
2015-10-02 14:25:00,130.53,130.78,130.48,130.78,9297.363832187915,113.0633,113.2798,113.02,113.2798,9297.3638
2015-10-02 14:30:00,130.81,130.94,130.76,130.76,6025.233357267412,113.3058,113.4184,113.2625,113.2625,6025.2334
2015-10-02 14:35:00,130.73,130.89,130.69,130.88,5180.018463432147,113.2365,113.3751,113.2019,113.3665,5180.0185
2015-10-02 14:40:00,130.89,130.89,130.66,130.84,6837.624371730433,113.3751,113.3751,113.1759,113.3318,6837.6244
2015-10-02 14:45:00,130.86,130.88,130.65,130.69,6013.950148733203,113.3491,113.3665,113.1672,113.2019,6013.9501
2015-10-02 14:50:00,130.73,130.86,130.64,130.7,6754.538927069443,113.2365,113.3491,113.1586,113.2106,6754.5389
2015-10-02 14:55:00,130.73,130.81,130.6,130.64,22312.032003282387,113.2365,113.3058,113.1239,113.1586,22312.032
2015-10-02 15:00:00,130.65,130.69,130.49,130.58,18771.15601600164,113.1672,113.2019,113.0287,113.1066,18771.156
2015-10-02 15:05:00,130.57,130.58,130.36,130.54,36402.707970048206,113.0979,113.1066,112.916,113.072,36402.708
2015-10-02 15:10:00,130.52,130.57,130.39,130.53,21850.44619961021,113.0546,113.0979,112.942,113.0633,21850.4462
2015-10-02 15:15:00,130.55,130.96,130.52,130.93,17015.078469586624,113.0806,113.4358,113.0546,113.4098,17015.0785
2015-10-02 15:20:00,130.9,131.15,130.87,131.02,32206.38014155297,113.3838,113.6003,113.3578,113.4877,32206.3801
2015-10-02 15:25:00,131.06,131.35,131.0,131.32,15372.858754744077,113.5224,113.7736,113.4704,113.7476,15372.8588
2015-10-02 15:30:00,131.37,131.38,131.16,131.33,18012.103805518513,113.7909,113.7996,113.609,113.7562,18012.1038
2015-10-02 15:35:00,131.34,131.47,131.26,131.32,14332.752077136116,113.7649,113.8775,113.6956,113.7476,14332.7521
2015-10-02 15:40:00,131.34,131.49,131.31,131.41,18954.764591240128,113.7649,113.8948,113.7389,113.8255,18954.7646
2015-10-02 15:45:00,131.42,131.58,131.4,131.58,20988.81936608883,113.8342,113.9728,113.8169,113.9728,20988.8194
2015-10-02 15:50:00,131.6,131.79,131.48,131.78,38922.96645809826,113.9901,114.1547,113.8862,114.146,38922.9665
2015-10-02 15:55:00,131.76,132.0,131.61,131.95,109317.87875679556,114.1287,114.3366,113.9988,114.2933,109317.8788
2015-10-05 09:30:00,132.9,133.3,132.73,133.05,18059.288132116115,115.1162,115.4626,114.9689,115.2461,18059.2881
2015-10-05 09:35:00,133.3,133.53,133.07,133.23,9023.48958867576,115.4626,115.6619,115.2634,115.402,9023.4896
2015-10-05 09:40:00,133.14,133.33,133.05,133.05,8815.263103908093,115.324,115.4886,115.2461,115.2461,8815.2631
2015-10-05 09:45:00,133.15,133.26,133.01,133.17,4481.485280541594,115.3327,115.428,115.2114,115.35,4481.4853
2015-10-05 09:50:00,133.2,133.44,133.15,133.44,4115.293876295004,115.376,115.5839,115.3327,115.5839,4115.2939
2015-10-05 09:55:00,133.34,133.69,133.34,133.55,7000.718022361268,115.4973,115.8004,115.4973,115.6792,7000.718
2015-10-05 10:00:00,133.61,133.61,133.22,133.27,8305.467227407938,115.7312,115.7312,115.3933,115.4367,8305.4672
2015-10-05 10:05:00,133.32,133.54,133.32,133.51,9392.758231613498,115.48,115.6705,115.48,115.6445,9392.7582
2015-10-05 10:10:00,133.48,133.66,133.48,133.65,5335.931890450303,115.6185,115.7745,115.6185,115.7658,5335.9319
2015-10-05 10:15:00,133.72,133.85,133.67,133.69,7245.87137142271,115.8264,115.939,115.7831,115.8004,7245.8714
2015-10-05 10:20:00,133.67,133.73,133.57,133.73,5586.213970663657,115.7831,115.8351,115.6965,115.8351,5586.214
2015-10-05 10:25:00,133.72,133.76,133.56,133.64,7527.951584777926,115.8264,115.8611,115.6878,115.7571,7527.9516
2015-10-05 10:30:00,133.61,133.68,133.4,133.41,8562.929531233973,115.7312,115.7918,115.5493,115.5579,8562.9295
2015-10-05 10:35:00,133.38,133.56,133.31,133.37,5852.907990563134,115.5319,115.6878,115.4713,115.5233,5852.908
2015-10-05 10:40:00,133.32,133.42,133.22,133.28,4718.432659759975,115.48,115.5666,115.3933,115.4453,4718.4327
2015-10-05 10:45:00,133.26,133.47,133.26,133.41,8923.992204328648,115.428,115.6099,115.428,115.5579,8923.9922
2015-10-05 10:50:00,133.43,133.48,133.26,133.48,3693.7121756077545,115.5752,115.6185,115.428,115.6185,3693.7122
2015-10-05 10:55:00,133.43,133.43,133.21,133.3,4509.180428761924,115.5752,115.5752,115.3847,115.4626,4509.1804
2015-10-05 11:00:00,133.26,133.37,133.23,133.33,3893.732690532362,115.428,115.5233,115.402,115.4886,3893.7327
2015-10-05 11:05:00,133.35,133.36,133.24,133.31,6318.596779156836,115.5059,115.5146,115.4107,115.4713,6318.5968
2015-10-05 11:10:00,133.31,133.46,133.27,133.35,8625.50005128731,115.4713,115.6012,115.4367,115.5059,8625.5001
2015-10-05 11:15:00,133.39,133.42,133.24,133.29,10662.63206482716,115.5406,115.5666,115.4107,115.454,10662.6321
2015-10-05 11:20:00,133.28,133.38,133.19,133.24,7624.371730433891,115.4453,115.5319,115.3674,115.4107,7624.3717
2015-10-05 11:25:00,133.22,133.31,132.86,132.86,14680.48004923582,115.3933,115.4713,115.0815,115.0815,14680.48
2015-10-05 11:30:00,132.84,133.03,132.79,132.8,7669.504564570725,115.0642,115.2288,115.0209,115.0295,7669.5046
2015-10-05 11:35:00,132.81,132.84,132.66,132.66,6119.602010462611,115.0382,115.0642,114.9083,114.9083,6119.602
2015-10-05 11:40:00,132.69,132.81,132.61,132.61,2974.6640681095496,114.9343,115.0382,114.865,114.865,2974.6641
2015-10-05 11:45:00,132.63,132.7,132.61,132.67,4453.790132321264,114.8823,114.9429,114.865,114.9169,4453.7901
2015-10-05 11:50:00,132.69,132.73,132.58,132.71,5333.880397989537,114.9343,114.9689,114.839,114.9516,5333.8804
2015-10-05 11:55:00,132.72,132.86,132.64,132.86,5641.604267104318,114.9602,115.0815,114.891,115.0815,5641.6043
2015-10-05 12:00:00,132.83,132.83,132.75,132.8,1279.1055492871062,115.0555,115.0555,114.9862,115.0295,1279.1055
2015-10-05 12:05:00,132.84,133.04,132.84,132.98,3692.686429377372,115.0642,115.2374,115.0642,115.1855,3692.6864
2015-10-05 12:10:00,132.99,133.03,132.87,132.94,7485.895989332239,115.1941,115.2288,115.0902,115.1508,7485.896
2015-10-05 12:15:00,132.94,133.09,132.9,132.98,6609.908708585495,115.1508,115.2807,115.1162,115.1855,6609.9087
2015-10-05 12:20:00,132.95,132.96,132.88,132.92,14626.11549902554,115.1595,115.1681,115.0988,115.1335,14626.1155
2015-10-05 12:25:00,132.93,133.02,132.9,133.0,3584.9830751871987,115.1421,115.2201,115.1162,115.2028,3584.9831
2015-10-05 12:30:00,132.97,133.02,132.88,132.89,4133.757308441891,115.1768,115.2201,115.0988,115.1075,4133.7573
2015-10-05 12:35:00,132.86,132.92,132.83,132.9,6503.231100625705,115.0815,115.1335,115.0555,115.1162,6503.2311
2015-10-05 12:40:00,132.89,132.91,132.72,132.84,4433.275207713611,115.1075,115.1248,114.9602,115.0642,4433.2752
2015-10-05 12:45:00,132.8,132.91,132.72,132.85,4929.736383218791,115.0295,115.1248,114.9602,115.0729,4929.7364
2015-10-05 12:50:00,132.88,132.92,132.6,132.6,13730.639039901527,115.0988,115.1335,114.8563,114.8563,13730.639
2015-10-05 12:55:00,132.59,132.64,132.44,132.64,5540.05539029644,114.8476,114.891,114.7177,114.891,5540.0554
2015-10-05 13:00:00,132.67,132.81,132.67,132.76,3384.962560262591,114.9169,115.0382,114.9169,114.9949,3384.9626
2015-10-05 13:05:00,132.7,132.76,132.64,132.71,5649.810236947379,114.9429,114.9949,114.891,114.9516,5649.8102
2015-10-05 13:10:00,132.68,132.71,132.59,132.71,4314.288644989229,114.9256,114.9516,114.8476,114.9516,4314.2886
2015-10-05 13:15:00,132.64,132.8,132.64,132.77,4938.968099292235,114.891,115.0295,114.891,115.0036,4938.9681
2015-10-05 13:20:00,132.75,132.79,132.63,132.67,10320.032823879372,114.9862,115.0209,114.8823,114.9169,10320.0328
2015-10-05 13:25:00,132.69,132.78,132.68,132.74,8250.076930967278,114.9343,115.0122,114.9256,114.9776,8250.0769
2015-10-05 13:30:00,132.69,132.83,132.69,132.74,5510.308749615345,114.9343,115.0555,114.9343,114.9776,5510.3087
2015-10-05 13:35:00,132.73,132.79,132.72,132.73,3183.9162991076005,114.9689,115.0209,114.9602,114.9689,3183.9163
2015-10-05 13:40:00,132.77,132.86,132.73,132.86,7592.573597292029,115.0036,115.0815,114.9689,115.0815,7592.5736
2015-10-05 13:45:00,132.82,132.99,132.82,132.92,2551.030874961534,115.0469,115.1941,115.0469,115.1335,2551.0309
2015-10-05 13:50:00,132.91,132.92,132.79,132.9,7349.471740691352,115.1248,115.1335,115.0209,115.1162,7349.4717
2015-10-05 13:55:00,132.88,132.91,132.84,132.88,4324.546107293056,115.0988,115.1248,115.0642,115.0988,4324.5461
2015-10-05 14:00:00,132.87,132.97,132.85,132.85,7956.713509077854,115.0902,115.1768,115.0729,115.0729,7956.7135
2015-10-05 14:05:00,132.87,132.97,132.86,132.86,5550.3128526002665,115.0902,115.1768,115.0815,115.0815,5550.3129
2015-10-05 14:10:00,132.87,132.92,132.65,132.7,7223.304954354292,115.0902,115.1335,114.8996,114.9429,7223.305
2015-10-05 14:15:00,132.64,132.86,132.63,132.79,8945.532875166684,114.891,115.0815,114.8823,115.0209,8945.5329
2015-10-05 14:20:00,132.79,132.89,132.75,132.78,5232.33152118166,115.0209,115.1075,114.9862,115.0122,5232.3315
2015-10-05 14:25:00,132.79,132.88,132.75,132.77,10433.890655451842,115.0209,115.0988,114.9862,115.0036,10433.8907
2015-10-05 14:30:00,132.79,132.94,132.79,132.88,8048.004923581905,115.0209,115.1508,115.0209,115.0988,8048.0049
2015-10-05 14:35:00,132.81,132.88,132.73,132.86,6947.379218381372,115.0382,115.0988,114.9689,115.0815,6947.3792
2015-10-05 14:40:00,132.89,132.94,132.78,132.78,3931.6853010565183,115.1075,115.1508,115.0122,115.0122,3931.6853
2015-10-05 14:45:00,132.78,132.87,132.72,132.72,7726.946353472151,115.0122,115.0902,114.9602,114.9602,7726.9464
2015-10-05 14:50:00,132.72,132.84,132.7,132.72,10736.48579341471,114.9602,115.0642,114.9429,114.9602,10736.4858
2015-10-05 14:55:00,132.72,132.79,132.68,132.77,6567.853113139809,114.9602,115.0209,114.9256,115.0036,6567.8531
2015-10-05 15:00:00,132.77,133.0,132.73,133.0,8929.120935480561,115.0036,115.2028,114.9689,115.2028,8929.1209
2015-10-05 15:05:00,132.95,133.27,132.94,133.22,22457.68796799672,115.1595,115.4367,115.1508,115.3933,22457.688
2015-10-05 15:10:00,133.22,133.24,133.06,133.14,12050.466714534825,115.3933,115.4107,115.2548,115.324,12050.4667
2015-10-05 15:15:00,133.13,133.21,133.08,133.15,18803.979895373883,115.3154,115.3847,115.2721,115.3327,18803.9799
2015-10-05 15:20:00,133.15,133.21,133.11,133.2,31432.96748384449,115.3327,115.3847,115.2981,115.376,31432.9675
2015-10-05 15:25:00,133.22,133.27,133.21,133.23,12431.01856600677,115.3933,115.4367,115.3847,115.402,12431.0186
2015-10-05 15:30:00,133.2,133.42,133.17,133.36,14789.209149656372,115.376,115.5666,115.35,115.5146,14789.2091
2015-10-05 15:35:00,133.35,133.41,133.27,133.35,15424.146066263203,115.5059,115.5579,115.4367,115.5059,15424.1461
2015-10-05 15:40:00,133.29,133.41,133.28,133.37,24304.0311826854,115.454,115.5579,115.4453,115.5233,24304.0312
2015-10-05 15:45:00,133.37,133.4,133.27,133.37,60551.85147194584,115.5233,115.5493,115.4367,115.5233,60551.8515
2015-10-05 15:50:00,133.37,133.57,133.36,133.51,33263.92450507744,115.5233,115.6965,115.5146,115.6445,33263.9245
2015-10-05 15:55:00,133.49,133.65,133.48,133.55,76971.99712791055,115.6272,115.7658,115.6185,115.6792,76971.9971
2015-10-06 09:30:00,133.36,133.46,132.74,132.74,20297.466406810952,115.5146,115.6012,114.9776,114.9776,20297.4664
2015-10-06 09:35:00,132.84,132.88,132.23,132.64,12370.499538414197,115.0642,115.0988,114.5358,114.891,12370.4995
2015-10-06 09:40:00,132.73,132.73,132.17,132.48,9226.587342291516,114.9689,114.9689,114.4838,114.7524,9226.5873
2015-10-06 09:45:00,132.28,133.0,132.27,132.64,6009.8471638116725,114.5791,115.2028,114.5705,114.891,6009.8472
2015-10-06 09:50:00,132.64,132.99,132.64,132.99,4404.554313262898,114.891,115.1941,114.891,115.1941,4404.5543
2015-10-06 09:55:00,132.81,133.11,132.81,133.11,5604.677402810545,115.0382,115.2981,115.0382,115.2981,5604.6774
2015-10-06 10:00:00,133.06,133.06,132.8,132.86,23706.021130372344,115.2548,115.2548,115.0295,115.0815,23706.0211
2015-10-06 10:05:00,132.79,132.86,132.61,132.79,11169.350702636168,115.0209,115.0815,114.865,115.0209,11169.3507
2015-10-06 10:10:00,132.8,132.93,132.61,132.78,8154.682531541696,115.0295,115.1421,114.865,115.0122,8154.6825
2015-10-06 10:15:00,132.74,132.74,132.45,132.59,12944.917427428454,114.9776,114.9776,114.7264,114.8476,12944.9174
2015-10-06 10:20:00,132.52,132.54,132.27,132.41,7186.378090060519,114.787,114.8043,114.5705,114.6917,7186.3781
2015-10-06 10:25:00,132.41,132.47,132.17,132.29,11135.50107703354,114.6917,114.7437,114.4838,114.5878,11135.5011
2015-10-06 10:30:00,132.35,132.52,132.26,132.52,11039.080931377575,114.6398,114.787,114.5618,114.787,11039.0809
2015-10-06 10:35:00,132.51,132.55,132.33,132.48,6790.440045132834,114.7783,114.813,114.6224,114.7524,6790.44
2015-10-06 10:40:00,132.49,132.54,132.31,132.36,7334.085547235613,114.761,114.8043,114.6051,114.6484,7334.0855
2015-10-06 10:45:00,132.37,132.37,132.17,132.18,5476.459124012719,114.6571,114.6571,114.4838,114.4925,5476.4591
2015-10-06 10:50:00,132.06,132.17,131.99,132.07,10899.579444045545,114.3886,114.4838,114.3279,114.3972,10899.5794
2015-10-06 10:55:00,131.92,131.93,131.81,131.92,13408.55472356139,114.2673,114.276,114.172,114.2673,13408.5547
2015-10-06 11:00:00,131.83,131.91,131.68,131.7,12858.754744076316,114.1893,114.2586,114.0594,114.0767,12858.7547
2015-10-06 11:05:00,131.7,131.85,131.59,131.81,31966.355523643448,114.0767,114.2067,113.9815,114.172,31966.3555
2015-10-06 11:10:00,131.84,131.84,131.48,131.71,55729.81844291722,114.198,114.198,113.8862,114.0854,55729.8184
2015-10-06 11:15:00,131.77,131.78,131.24,131.3,65749.30762129449,114.1374,114.146,113.6783,113.7303,65749.3076
2015-10-06 11:20:00,131.27,131.41,131.15,131.33,12642.322289465586,113.7043,113.8255,113.6003,113.7562,12642.3223
2015-10-06 11:25:00,131.32,131.35,130.93,131.07,32592.06072417684,113.7476,113.7736,113.4098,113.531,32592.0607
2015-10-06 11:30:00,131.06,131.06,130.57,130.68,47576.16165760591,113.5224,113.5224,113.0979,113.1932,47576.1617
2015-10-06 11:35:00,130.61,130.68,130.27,130.36,6923.787055082572,113.1326,113.1932,112.8381,112.916,6923.7871
2015-10-06 11:40:00,130.3,130.45,130.16,130.16,7898.245973946045,112.8641,112.994,112.7428,112.7428,7898.246
2015-10-06 11:45:00,130.14,130.35,130.01,130.01,5210.790850343625,112.7255,112.9074,112.6129,112.6129,5210.7909
2015-10-06 11:50:00,130.04,130.17,129.92,130.01,4719.458405990358,112.6389,112.7515,112.5349,112.6129,4719.4584
2015-10-06 11:55:00,129.98,129.98,129.59,129.8,13996.307313570622,112.5869,112.5869,112.2491,112.431,13996.3073
2015-10-06 12:00:00,129.77,130.03,129.67,130.03,3816.8017232536654,112.405,112.6302,112.3184,112.6302,3816.8017
2015-10-06 12:05:00,130.0,130.31,129.96,130.27,4227.100215406708,112.6042,112.8727,112.5696,112.8381,4227.1002
2015-10-06 12:10:00,130.24,130.3,129.99,130.14,4126.577084829213,112.8121,112.8641,112.5956,112.7255,4126.5771
2015-10-06 12:15:00,130.12,130.13,129.92,129.92,2133.552159195815,112.7082,112.7168,112.5349,112.5349,2133.5522
2015-10-06 12:20:00,130.0,130.27,129.98,130.16,5238.485998563955,112.6042,112.8381,112.5869,112.7428,5238.486
2015-10-06 12:25:00,129.99,130.1,129.82,129.87,10593.907067391528,112.5956,112.6908,112.4483,112.4916,10593.9071
2015-10-06 12:30:00,129.83,129.92,129.79,129.81,24981.02369473792,112.457,112.5349,112.4223,112.4396,24981.0237
2015-10-06 12:35:00,129.79,129.85,129.7,129.79,9847.163811672992,112.4223,112.4743,112.3444,112.4223,9847.1638
2015-10-06 12:40:00,129.8,130.03,129.79,130.01,14704.072212534618,112.431,112.6302,112.4223,112.6129,14704.0722
2015-10-06 12:45:00,130.03,130.03,129.85,129.89,4308.134167606934,112.6302,112.6302,112.4743,112.5089,4308.1342
2015-10-06 12:50:00,129.78,130.03,129.78,130.03,6975.074366601702,112.4137,112.6302,112.4137,112.6302,6975.0744
2015-10-06 12:55:00,130.01,130.44,130.01,130.44,23445.481587855164,112.6129,112.9853,112.6129,112.9853,23445.4816
2015-10-06 13:00:00,130.41,130.55,130.36,130.4,4615.858036721715,112.9594,113.0806,112.916,112.9507,4615.858
2015-10-06 13:05:00,130.34,130.6,130.32,130.6,8460.354908195712,112.8987,113.1239,112.8814,113.1239,8460.3549
2015-10-06 13:10:00,130.58,131.2,130.58,131.15,10673.91527336137,113.1066,113.6436,113.1066,113.6003,10673.9153
2015-10-06 13:15:00,131.18,131.31,131.14,131.23,12363.319314801518,113.6263,113.7389,113.5917,113.6696,12363.3193
2015-10-06 13:20:00,131.24,131.38,131.19,131.25,13914.247615140011,113.6783,113.7996,113.635,113.687,13914.2476
2015-10-06 13:25:00,131.31,131.43,131.23,131.23,17822.340752897733,113.7389,113.8429,113.6696,113.6696,17822.3408
2015-10-06 13:30:00,131.2,131.24,131.01,131.04,12477.177146373986,113.6436,113.6783,113.4791,113.5051,12477.1771
2015-10-06 13:35:00,130.97,131.02,130.9,130.98,5948.302389988717,113.4444,113.4877,113.3838,113.4531,5948.3024
2015-10-06 13:40:00,130.94,131.15,130.94,131.03,17204.841522207404,113.4184,113.6003,113.4184,113.4964,17204.8415
2015-10-06 13:45:00,131.07,131.13,130.95,131.09,7168.940404144015,113.531,113.583,113.4271,113.5484,7168.9404
2015-10-06 13:50:00,131.11,131.39,131.1,131.36,16475.535952405375,113.5657,113.8082,113.557,113.7822,16475.536
2015-10-06 13:55:00,131.33,131.51,131.22,131.46,10514.924607652069,113.7562,113.9122,113.661,113.8689,10514.9246
2015-10-06 14:00:00,131.45,131.63,131.39,131.51,19722.02277156632,113.8602,114.0161,113.8082,113.9122,19722.0228
2015-10-06 14:05:00,131.52,131.59,131.34,131.47,9026.566827366907,113.9208,113.9815,113.7649,113.8775,9026.5668
2015-10-06 14:10:00,131.4,131.87,131.4,131.87,13700.892399220433,113.8169,114.224,113.8169,114.224,13700.8924
2015-10-06 14:15:00,131.87,132.04,131.78,131.84,8566.00676992512,114.224,114.3712,114.146,114.198,8566.0068
2015-10-06 14:20:00,131.82,131.82,131.63,131.67,17666.427325879577,114.1807,114.1807,114.0161,114.0508,17666.4273
2015-10-06 14:25:00,131.67,131.73,131.56,131.65,24700.99497384347,114.0508,114.1027,113.9555,114.0334,24700.995
2015-10-06 14:30:00,131.61,131.7,131.48,131.63,13222.89465586214,113.9988,114.0767,113.8862,114.0161,13222.8947
2015-10-06 14:35:00,131.61,131.71,131.51,131.68,10526.207816186276,113.9988,114.0854,113.9122,114.0594,10526.2078
2015-10-06 14:40:00,131.65,131.66,131.41,131.45,6599.65124628167,114.0334,114.0421,113.8255,113.8602,6599.6512
2015-10-06 14:45:00,131.42,131.43,131.27,131.34,16822.238178274692,113.8342,113.8429,113.7043,113.7649,16822.2382
2015-10-06 14:50:00,131.36,131.43,131.2,131.31,11090.368242896708,113.7822,113.8429,113.6436,113.7389,11090.3682
2015-10-06 14:55:00,131.34,131.34,131.12,131.12,18742.435121550927,113.7649,113.7649,113.5743,113.5743,18742.4351
2015-10-06 15:00:00,131.1,131.13,130.89,130.97,24391.219612267923,113.557,113.583,113.3751,113.4444,24391.2196
2015-10-06 15:05:00,130.99,131.23,130.96,131.17,11793.00441070879,113.4617,113.6696,113.4358,113.6177,11793.0044
2015-10-06 15:10:00,131.14,131.22,130.96,130.97,5972.920299517899,113.5917,113.661,113.4358,113.4444,5972.9203
2015-10-06 15:15:00,130.92,131.24,130.89,131.17,10462.611549902556,113.4011,113.6783,113.3751,113.6177,10462.6115
2015-10-06 15:20:00,131.17,131.43,131.05,131.34,11847.368960919068,113.6177,113.8429,113.5137,113.7649,11847.369
2015-10-06 15:25:00,131.34,131.4,131.17,131.34,12580.777515642629,113.7649,113.8169,113.6177,113.7649,12580.7775
2015-10-06 15:30:00,131.34,131.54,131.34,131.42,12887.475638527028,113.7649,113.9381,113.7649,113.8342,12887.4756
2015-10-06 15:35:00,131.44,131.44,131.21,131.3,15398.50241050364,113.8515,113.8515,113.6523,113.7303,15398.5024
2015-10-06 15:40:00,131.27,131.36,131.15,131.28,15923.684480459531,113.7043,113.7822,113.6003,113.7129,15923.6845
2015-10-06 15:45:00,131.27,131.33,131.22,131.24,27256.128833726536,113.7043,113.7562,113.661,113.6783,27256.1288
2015-10-06 15:50:00,131.23,131.37,131.12,131.35,27987.48589598933,113.6696,113.7909,113.5743,113.7736,27987.4859
2015-10-06 15:55:00,131.31,131.33,131.05,131.26,103646.52784901016,113.7389,113.7562,113.5137,113.6956,103646.5278
2015-10-07 09:30:00,132.1,132.2,131.27,131.4,18125.961637090983,114.4232,114.5098,113.7043,113.8169,18125.9616
2015-10-07 09:35:00,131.22,131.34,130.8,131.21,11742.742845420042,113.661,113.7649,113.2972,113.6523,11742.7428
2015-10-07 09:40:00,131.18,131.53,131.1,131.45,3718.3300851369368,113.6263,113.9295,113.557,113.8602,3718.3301
2015-10-07 09:45:00,131.51,131.94,131.49,131.93,4230.177454097856,113.9122,114.2846,113.8948,114.276,4230.1775
2015-10-07 09:50:00,131.93,132.25,131.86,131.86,5387.219201969432,114.276,114.5531,114.2153,114.2153,5387.2192
2015-10-07 09:55:00,131.89,132.01,131.77,131.89,3312.134577905426,114.2413,114.3453,114.1374,114.2413,3312.1346
2015-10-07 10:00:00,131.74,132.04,131.64,131.71,5552.364345061032,114.1114,114.3712,114.0248,114.0854,5552.3643
2015-10-07 10:05:00,131.64,131.74,131.56,131.7,4494.819981536568,114.0248,114.1114,113.9555,114.0767,4494.82
2015-10-07 10:10:00,131.64,132.31,131.64,132.25,7201.764283516258,114.0248,114.6051,114.0248,114.5531,7201.7643
2015-10-07 10:15:00,132.37,132.37,132.12,132.12,2263.821930454405,114.6571,114.6571,114.4405,114.4405,2263.8219
2015-10-07 10:20:00,131.96,132.15,131.94,131.98,5966.765822135603,114.3019,114.4665,114.2846,114.3193,5966.7658
2015-10-07 10:25:00,132.03,132.17,131.93,131.93,9801.005231305777,114.3626,114.4838,114.276,114.276,9801.0052
2015-10-07 10:30:00,131.96,132.38,131.96,132.27,10260.53954251718,114.3019,114.6657,114.3019,114.5705,10260.5395
2015-10-07 10:35:00,132.26,132.65,132.26,132.38,7752.590009231716,114.5618,114.8996,114.5618,114.6657,7752.59
2015-10-07 10:40:00,132.3,132.56,132.24,132.56,35494.9225561596,114.5964,114.8217,114.5445,114.8217,35494.9226
2015-10-07 10:45:00,132.55,132.68,132.23,132.38,9678.941429890245,114.813,114.9256,114.5358,114.6657,9678.9414
2015-10-07 10:50:00,132.38,132.38,131.99,132.17,5085.649810236947,114.6657,114.6657,114.3279,114.4838,5085.6498
2015-10-07 10:55:00,132.16,132.19,131.97,132.02,6872.499743563442,114.4752,114.5012,114.3106,114.3539,6872.4997
2015-10-07 11:00:00,131.97,132.14,131.94,132.12,12798.23571648374,114.3106,114.4579,114.2846,114.4405,12798.2357
2015-10-07 11:05:00,132.1,132.22,131.89,132.09,8667.555646732997,114.4232,114.5272,114.2413,114.4146,8667.5556
2015-10-07 11:10:00,132.1,132.14,131.73,131.96,8476.766847881834,114.4232,114.4579,114.1027,114.3019,8476.7668
2015-10-07 11:15:00,131.98,132.15,131.94,132.09,6538.106472458713,114.3193,114.4665,114.2846,114.4146,6538.1065
2015-10-07 11:20:00,131.99,132.12,131.86,131.87,4513.283413683455,114.3279,114.4405,114.2153,114.224,4513.2834
2015-10-07 11:25:00,131.86,132.06,131.83,132.03,13309.057339214278,114.2153,114.3886,114.1893,114.3626,13309.0573
2015-10-07 11:30:00,131.94,132.42,131.94,132.25,5026.156528874756,114.2846,114.7004,114.2846,114.5531,5026.1565
2015-10-07 11:35:00,132.17,132.28,132.13,132.28,3421.8894245563647,114.4838,114.5791,114.4492,114.5791,3421.8894
2015-10-07 11:40:00,132.25,132.28,132.07,132.19,9216.32987998769,114.5531,114.5791,114.3972,114.5012,9216.3299
2015-10-07 11:45:00,132.14,132.34,132.09,132.23,4359.421479126064,114.4579,114.6311,114.4146,114.5358,4359.4215
2015-10-07 11:50:00,132.23,132.53,132.23,132.51,7741.306800697507,114.5358,114.7957,114.5358,114.7783,7741.3068
2015-10-07 11:55:00,132.51,132.57,132.4,132.5,5466.201661708893,114.7783,114.8303,114.6831,114.7697,5466.2017
2015-10-07 12:00:00,132.41,132.52,132.22,132.22,4730.741614524566,114.6917,114.787,114.5272,114.5272,4730.7416
2015-10-07 12:05:00,132.15,132.35,132.04,132.09,4613.8065442609495,114.4665,114.6398,114.3712,114.4146,4613.8065
2015-10-07 12:10:00,132.07,132.09,131.84,131.86,6162.683352138681,114.3972,114.4146,114.198,114.2153,6162.6834
2015-10-07 12:15:00,131.88,132.25,131.86,132.25,3077.2386911478097,114.2327,114.5531,114.2153,114.5531,3077.2387
2015-10-07 12:20:00,132.27,132.3,132.1,132.1,4073.2382808493176,114.5705,114.5964,114.4232,114.4232,4073.2383
2015-10-07 12:25:00,132.11,132.17,131.96,132.02,2998.2562314083493,114.4319,114.4838,114.3019,114.3539,2998.2562
2015-10-07 12:30:00,132.04,132.22,132.0,132.1,4362.498717817211,114.3712,114.5272,114.3366,114.4232,4362.4987
2015-10-07 12:35:00,132.14,132.33,132.14,132.29,6412.965432352036,114.4579,114.6224,114.4579,114.5878,6412.9654
2015-10-07 12:40:00,132.25,132.42,132.06,132.35,10591.855574930762,114.5531,114.7004,114.3886,114.6398,10591.8556
2015-10-07 12:45:00,132.41,132.41,132.19,132.27,4759.462508975279,114.6917,114.6917,114.5012,114.5705,4759.4625
2015-10-07 12:50:00,132.26,132.34,132.14,132.27,6154.47738229562,114.5618,114.6311,114.4579,114.5705,6154.4774
2015-10-07 12:55:00,132.21,132.26,132.1,132.22,7015.078469586624,114.5185,114.5618,114.4232,114.5272,7015.0785
2015-10-07 13:00:00,132.25,132.32,132.1,132.19,5403.6311416555545,114.5531,114.6138,114.4232,114.5012,5403.6311
2015-10-07 13:05:00,132.22,132.38,132.22,132.36,5436.455021027798,114.5272,114.6657,114.5272,114.6484,5436.455
2015-10-07 13:10:00,132.41,132.46,132.28,132.34,4615.858036721715,114.6917,114.735,114.5791,114.6311,4615.858
2015-10-07 13:15:00,132.38,132.43,132.25,132.25,4359.421479126064,114.6657,114.7091,114.5531,114.5531,4359.4215
2015-10-07 13:20:00,132.28,132.4,132.17,132.4,5685.71135501077,114.5791,114.6831,114.4838,114.6831,5685.7114
2015-10-07 13:25:00,132.39,132.51,132.28,132.39,3425.992409477895,114.6744,114.7783,114.5791,114.6744,3425.9924
2015-10-07 13:30:00,132.44,132.68,132.38,132.68,4878.4490716996615,114.7177,114.9256,114.6657,114.9256,4878.4491
2015-10-07 13:35:00,132.69,132.78,132.69,132.78,8194.686634526617,114.9343,115.0122,114.9343,115.0122,8194.6866
2015-10-07 13:40:00,132.81,132.93,132.64,132.9,17530.00307723869,115.0382,115.1421,114.891,115.1162,17530.0031
2015-10-07 13:45:00,132.87,132.92,132.79,132.87,13827.059185557491,115.0902,115.1335,115.0209,115.0902,13827.0592
2015-10-07 13:50:00,132.85,132.86,132.68,132.86,5354.395322597189,115.0729,115.0815,114.9256,115.0815,5354.3953
2015-10-07 13:55:00,132.85,133.03,132.67,132.94,12332.54692789004,115.0729,115.2288,114.9169,115.1508,12332.5469
2015-10-07 14:00:00,132.92,133.48,132.92,133.42,15564.673299825625,115.1335,115.6185,115.1335,115.5666,15564.6733
2015-10-07 14:05:00,133.47,133.62,133.37,133.61,20251.30782644373,115.6099,115.7398,115.5233,115.7312,20251.3078
2015-10-07 14:10:00,133.56,133.61,133.36,133.43,17120.73033131603,115.6878,115.7312,115.5146,115.5752,17120.7303
2015-10-07 14:15:00,133.43,133.51,133.17,133.17,10580.572366396553,115.5752,115.6445,115.35,115.35,10580.5724
2015-10-07 14:20:00,133.03,133.03,132.88,132.91,3751.15396450918,115.2288,115.2288,115.0988,115.1248,3751.154
2015-10-07 14:25:00,132.92,133.27,132.87,133.27,5775.977023284439,115.1335,115.4367,115.0902,115.4367,5775.977
2015-10-07 14:30:00,133.24,133.41,133.11,133.12,7815.1605292850545,115.4107,115.5579,115.2981,115.3067,7815.1605
2015-10-07 14:35:00,133.16,133.28,133.08,133.14,9280.951892501796,115.3414,115.4453,115.2721,115.324,9280.9519
2015-10-07 14:40:00,133.08,133.22,133.05,133.09,3997.333059801005,115.2721,115.3933,115.2461,115.2807,3997.3331
2015-10-07 14:45:00,133.11,133.14,132.98,132.99,6564.775874448661,115.2981,115.324,115.1855,115.1941,6564.7759
2015-10-07 14:50:00,133.04,133.1,132.93,133.0,8266.4888706534,115.2374,115.2894,115.1421,115.2028,8266.4889
2015-10-07 14:55:00,133.0,133.1,132.97,133.02,11171.402195096933,115.2028,115.2894,115.1768,115.2201,11171.4022
2015-10-07 15:00:00,132.93,133.21,132.91,133.12,8712.688480869832,115.1421,115.3847,115.1248,115.3067,8712.6885
2015-10-07 15:05:00,133.1,133.17,133.01,133.01,14693.814750230791,115.2894,115.35,115.2114,115.2114,14693.8148
2015-10-07 15:10:00,132.99,133.24,132.99,133.17,16258.077751564262,115.1941,115.4107,115.1941,115.35,16258.0778
2015-10-07 15:15:00,133.19,133.56,133.16,133.44,29021.438096214995,115.3674,115.6878,115.3414,115.5839,29021.4381
2015-10-07 15:20:00,133.29,133.33,133.17,133.26,13431.121140629808,115.454,115.4886,115.35,115.428,13431.1211
2015-10-07 15:25:00,133.25,133.3,133.06,133.15,18265.46312442302,115.4193,115.4626,115.2548,115.3327,18265.4631
2015-10-07 15:30:00,133.2,133.33,133.16,133.21,13847.574110165144,115.376,115.4886,115.3414,115.3847,13847.5741
2015-10-07 15:35:00,133.2,133.34,133.18,133.34,6435.531849420453,115.376,115.4973,115.3587,115.4973,6435.5318
2015-10-07 15:40:00,133.3,133.56,133.27,133.51,17411.016514514307,115.4626,115.6878,115.4367,115.6445,17411.0165
2015-10-07 15:45:00,133.53,133.53,133.3,133.38,18272.643348035694,115.6619,115.6619,115.4626,115.5319,18272.6433
2015-10-07 15:50:00,133.36,133.61,133.36,133.6,59024.515334906144,115.5146,115.7312,115.5146,115.7225,59024.5153
2015-10-07 15:55:00,133.6,133.82,133.59,133.8,81911.99097343317,115.7225,115.9131,115.7138,115.8957,81911.991
2015-10-08 09:30:00,133.45,133.5,132.94,133.05,16259.103497794646,115.5926,115.6359,115.1508,115.2461,16259.1035
2015-10-08 09:35:00,132.89,132.89,132.3,132.68,9740.4862037132,115.1075,115.1075,114.5964,114.9256,9740.4862
2015-10-08 09:40:00,132.57,132.83,132.46,132.79,3747.0509795876496,114.8303,115.0555,114.735,115.0209,3747.051
2015-10-08 09:45:00,132.64,133.03,132.64,132.71,7079.700482100728,114.891,115.2288,114.891,114.9516,7079.7005
2015-10-08 09:50:00,132.79,132.9,132.59,132.73,6708.380346702225,115.0209,115.1162,114.8476,114.9689,6708.3803
2015-10-08 09:55:00,132.6,132.78,132.59,132.68,4527.643860908811,114.8563,115.0122,114.8476,114.9256,4527.6439
2015-10-08 10:00:00,132.73,132.88,132.64,132.85,5736.9986665299,114.9689,115.0988,114.891,115.0729,5736.9987
2015-10-08 10:05:00,132.88,133.0,132.79,133.0,4332.752077136116,115.0988,115.2028,115.0209,115.2028,4332.7521
2015-10-08 10:10:00,133.01,133.08,132.88,132.99,8928.09518925018,115.2114,115.2721,115.0988,115.1941,8928.0952
2015-10-08 10:15:00,132.99,133.03,132.83,132.88,7485.895989332239,115.1941,115.2288,115.0555,115.0988,7485.896
2015-10-08 10:20:00,132.84,132.91,132.77,132.87,4268.1300646220125,115.0642,115.1248,115.0036,115.0902,4268.1301
2015-10-08 10:25:00,132.87,133.1,132.84,132.87,5071.289363011591,115.0902,115.2894,115.0642,115.0902,5071.2894
2015-10-08 10:30:00,132.89,133.08,132.88,133.0,5692.891578623448,115.1075,115.2721,115.0988,115.2028,5692.8916
2015-10-08 10:35:00,132.96,133.15,132.96,133.15,5412.862857728997,115.1681,115.3327,115.1681,115.3327,5412.8629
2015-10-08 10:40:00,133.15,133.17,132.97,133.0,4615.858036721715,115.3327,115.35,115.1768,115.2028,4615.858
2015-10-08 10:45:00,133.03,133.16,132.92,133.02,6024.207611037029,115.2288,115.3414,115.1335,115.2201,6024.2076
2015-10-08 10:50:00,132.91,132.91,132.69,132.69,3590.111806339112,115.1248,115.1248,114.9343,114.9343,3590.1118
2015-10-08 10:55:00,132.69,132.81,132.61,132.69,3587.034567647964,114.9343,115.0382,114.865,114.9343,3587.0346
2015-10-08 11:00:00,132.66,132.76,132.38,132.44,5860.088214175813,114.9083,114.9949,114.6657,114.7177,5860.0882
2015-10-08 11:05:00,132.45,132.45,132.28,132.37,5802.646425274387,114.7264,114.7264,114.5791,114.6571,5802.6464
2015-10-08 11:10:00,132.33,132.37,132.04,132.04,3815.775977023284,114.6224,114.6571,114.3712,114.3712,3815.776
2015-10-08 11:15:00,132.03,132.26,132.03,132.25,15311.31398092112,114.3626,114.5618,114.3626,114.5531,15311.314
2015-10-08 11:20:00,132.29,132.29,132.02,132.02,2769.514822033029,114.5878,114.5878,114.3539,114.3539,2769.5148
2015-10-08 11:25:00,132.05,132.17,132.02,132.06,5695.968817314596,114.3799,114.4838,114.3539,114.3886,5695.9688
2015-10-08 11:30:00,132.1,132.18,131.99,132.07,5555.441583752179,114.4232,114.4925,114.3279,114.3972,5555.4416
2015-10-08 11:35:00,132.0,132.04,131.93,131.99,2489.4861011385783,114.3366,114.3712,114.276,114.3279,2489.4861
2015-10-08 11:40:00,131.88,132.24,131.88,132.24,5994.460970355934,114.2327,114.5445,114.2327,114.5445,5994.461
2015-10-08 11:45:00,132.16,132.25,132.11,132.22,3344.9584572776694,114.4752,114.5531,114.4319,114.5272,3344.9585
2015-10-08 11:50:00,132.36,132.49,132.33,132.38,2410.503641399118,114.6484,114.761,114.6224,114.6657,2410.5036
2015-10-08 11:55:00,132.33,132.49,132.29,132.41,6201.66170889322,114.6224,114.761,114.5878,114.6917,6201.6617
2015-10-08 12:00:00,132.39,132.48,132.34,132.48,11899.68201866858,114.6744,114.7524,114.6311,114.7524,11899.682
2015-10-08 12:05:00,132.5,132.55,132.32,132.33,6872.499743563442,114.7697,114.813,114.6138,114.6224,6872.4997
2015-10-08 12:10:00,132.3,132.35,132.24,132.28,4102.984921530413,114.5964,114.6398,114.5445,114.5791,4102.9849
2015-10-08 12:15:00,132.29,132.44,132.25,132.25,3848.599856395528,114.5878,114.7177,114.5531,114.5531,3848.5999
2015-10-08 12:20:00,132.3,132.34,132.22,132.27,4549.184531746846,114.5964,114.6311,114.5272,114.5705,4549.1845
2015-10-08 12:25:00,132.25,132.25,132.07,132.08,2872.089445071289,114.5531,114.5531,114.3972,114.4059,2872.0894
2015-10-08 12:30:00,132.11,132.33,132.11,132.33,2462.8166991486305,114.4319,114.6224,114.4319,114.6224,2462.8167
2015-10-08 12:35:00,132.32,132.4,132.32,132.39,512.8731151913016,114.6138,114.6831,114.6138,114.6744,512.8731
2015-10-08 12:40:00,132.37,132.52,132.36,132.36,2886.449892296646,114.6571,114.787,114.6484,114.6484,2886.4499
2015-10-08 12:45:00,132.38,132.41,132.04,132.05,4080.418504461996,114.6657,114.6917,114.3712,114.3799,4080.4185
2015-10-08 12:50:00,132.05,132.06,131.88,131.94,3500.871884295825,114.3799,114.3886,114.2327,114.2846,3500.8719
2015-10-08 12:55:00,131.89,131.98,131.78,131.78,4102.984921530413,114.2413,114.3193,114.146,114.146,4102.9849
2015-10-08 13:00:00,131.8,131.86,131.74,131.74,5128.731151913016,114.1634,114.2153,114.1114,114.1114,5128.7312
2015-10-08 13:05:00,131.82,131.88,131.75,131.79,3506.0006154477383,114.1807,114.2327,114.12,114.1547,3506.0006
2015-10-08 13:10:00,131.75,131.92,131.75,131.89,3577.8028515745204,114.12,114.2673,114.12,114.2413,3577.8029
2015-10-08 13:15:00,131.77,131.94,131.73,131.86,2051.4924607652065,114.1374,114.2846,114.1027,114.2153,2051.4925
2015-10-08 13:20:00,131.85,132.0,131.84,132.0,2774.643553184942,114.2067,114.3366,114.198,114.3366,2774.6436
2015-10-08 13:25:00,132.01,132.04,131.91,131.91,4338.906554518412,114.3453,114.3712,114.2586,114.2586,4338.9066
2015-10-08 13:30:00,131.96,132.17,131.95,132.11,4295.825212842343,114.3019,114.4838,114.2933,114.4319,4295.8252
2015-10-08 13:35:00,132.14,132.23,132.04,132.2,5603.651656580162,114.4579,114.5358,114.3712,114.5098,5603.6517
2015-10-08 13:40:00,132.19,132.23,132.13,132.2,2291.517078674736,114.5012,114.5358,114.4492,114.5098,2291.5171
2015-10-08 13:45:00,132.19,132.32,132.17,132.27,5519.540465688789,114.5012,114.6138,114.4838,114.5705,5519.5405
2015-10-08 13:50:00,132.25,132.28,132.18,132.26,5494.922556159606,114.5531,114.5791,114.4925,114.5618,5494.9226
2015-10-08 13:55:00,132.25,132.35,132.25,132.25,2256.6417068417272,114.5531,114.6398,114.5531,114.5531,2256.6417
2015-10-08 14:00:00,132.25,132.73,132.25,132.64,14985.126679659452,114.5531,114.9689,114.5531,114.891,14985.1267
2015-10-08 14:05:00,132.6,132.6,132.27,132.6,7487.947481793004,114.8563,114.8563,114.5705,114.8563,7487.9475
2015-10-08 14:10:00,132.57,132.82,132.51,132.78,7399.7333059801,114.8303,115.0469,114.7783,115.0122,7399.7333
2015-10-08 14:15:00,132.68,132.72,132.53,132.56,2461.790952918248,114.9256,114.9602,114.7957,114.8217,2461.791
2015-10-08 14:20:00,132.55,132.78,132.48,132.78,4256.846856087804,114.813,115.0122,114.7524,115.0122,4256.8469
2015-10-08 14:25:00,132.73,132.77,132.54,132.61,2154.067083803467,114.9689,115.0036,114.8043,114.865,2154.0671
2015-10-08 14:30:00,132.71,132.97,132.66,132.91,3893.732690532362,114.9516,115.1768,114.9083,115.1248,3893.7327
2015-10-08 14:35:00,132.9,133.01,132.82,132.98,3281.362190993948,115.1162,115.2114,115.0469,115.1855,3281.3622
2015-10-08 14:40:00,132.97,133.15,132.96,133.06,5846.753513180839,115.1768,115.3327,115.1681,115.2548,5846.7535
2015-10-08 14:45:00,133.08,133.08,132.92,132.97,4381.987896194481,115.2721,115.2721,115.1335,115.1768,4381.9879
2015-10-08 14:50:00,132.98,132.99,132.66,132.75,5128.731151913016,115.1855,115.1941,114.9083,114.9862,5128.7312
2015-10-08 14:55:00,132.75,133.18,132.75,133.16,6462.201251410401,114.9862,115.3587,114.9862,115.3414,6462.2013
2015-10-08 15:00:00,133.17,133.38,133.14,133.22,3179.8133141860703,115.35,115.5319,115.324,115.3933,3179.8133
2015-10-08 15:05:00,133.23,133.48,133.18,133.39,9796.902246384245,115.402,115.6185,115.3587,115.5406,9796.9022
2015-10-08 15:10:00,133.45,133.56,133.42,133.5,6191.404246589394,115.5926,115.6878,115.5666,115.6359,6191.4042
2015-10-08 15:15:00,133.52,133.72,133.51,133.7,6362.703867063288,115.6532,115.8264,115.6445,115.8091,6362.7039
2015-10-08 15:20:00,133.75,133.87,133.57,133.62,13897.835675453893,115.8524,115.9564,115.6965,115.7398,13897.8357
2015-10-08 15:25:00,133.62,133.75,133.47,133.6,6252.9490204123495,115.7398,115.8524,115.6099,115.7225,6252.949
2015-10-08 15:30:00,133.57,133.71,133.48,133.48,13440.352856703252,115.6965,115.8178,115.6185,115.6185,13440.3529
2015-10-08 15:35:00,133.48,133.63,133.4,133.4,12368.44804595343,115.6185,115.7485,115.5493,115.5493,12368.448
2015-10-08 15:40:00,133.4,133.6,133.38,133.57,9975.382090470815,115.5493,115.7225,115.5319,115.6965,9975.3821
2015-10-08 15:45:00,133.56,133.77,133.53,133.66,14144.014770745716,115.6878,115.8697,115.6619,115.7745,14144.0148
2015-10-08 15:50:00,133.68,133.81,133.63,133.81,21251.410401066776,115.7918,115.9044,115.7485,115.9044,21251.4104
2015-10-08 15:55:00,133.77,133.81,133.62,133.68,34211.71402195097,115.8697,115.9044,115.7398,115.7918,34211.714
2015-10-09 09:30:00,133.66,133.9,133.57,133.57,8424.45379013232,115.7745,115.9823,115.6965,115.6965,8424.4538
2015-10-09 09:35:00,133.66,133.94,133.42,133.85,7367.93517283824,115.7745,116.017,115.5666,115.939,7367.9352
2015-10-09 09:40:00,133.92,134.27,133.75,134.15,4349.164016822238,115.9997,116.3028,115.8524,116.1989,4349.164
2015-10-09 09:45:00,134.43,134.58,134.36,134.58,4975.894963586009,116.4414,116.5714,116.3808,116.5714,4975.895
2015-10-09 09:50:00,134.58,134.78,134.45,134.71,4308.134167606934,116.5714,116.7446,116.4587,116.684,4308.1342
2015-10-09 09:55:00,134.71,134.71,134.16,134.54,3788.080828802954,116.684,116.684,116.2076,116.5367,3788.0808
2015-10-09 10:00:00,134.63,134.74,134.34,134.34,6927.890040004103,116.6147,116.7099,116.3635,116.3635,6927.89
2015-10-09 10:05:00,134.38,134.42,134.19,134.42,5395.425171812493,116.3981,116.4328,116.2335,116.4328,5395.4252
2015-10-09 10:10:00,134.32,134.45,134.19,134.35,6378.090060519027,116.3461,116.4587,116.2335,116.3721,6378.0901
2015-10-09 10:15:00,134.28,134.56,134.28,134.4,3020.8226484767665,116.3115,116.554,116.3115,116.4154,3020.8226
2015-10-09 10:20:00,134.46,134.56,134.32,134.38,9331.213457790542,116.4674,116.554,116.3461,116.3981,9331.2135
2015-10-09 10:25:00,134.4,134.42,134.22,134.26,8398.810134372756,116.4154,116.4328,116.2595,116.2942,8398.8101
2015-10-09 10:30:00,134.26,134.38,134.12,134.14,16903.27213047492,116.2942,116.3981,116.1729,116.1902,16903.2721
2015-10-09 10:35:00,134.19,134.22,133.99,134.09,6071.391937634629,116.2335,116.2595,116.0603,116.1469,6071.3919
2015-10-09 10:40:00,134.12,134.4,134.08,134.4,7502.30792901836,116.1729,116.4154,116.1383,116.4154,7502.3079
2015-10-09 10:45:00,134.41,134.51,134.24,134.27,3713.201353985024,116.4241,116.5107,116.2769,116.3028,3713.2014
2015-10-09 10:50:00,134.22,134.22,133.97,134.02,7565.904195302082,116.2595,116.2595,116.043,116.0863,7565.9042
2015-10-09 10:55:00,134.01,134.36,134.01,134.36,4665.09385578008,116.0776,116.3808,116.0776,116.3808,4665.0939
2015-10-09 11:00:00,134.37,134.41,134.22,134.22,4151.194994358396,116.3895,116.4241,116.2595,116.2595,4151.195
2015-10-09 11:05:00,134.19,134.43,134.19,134.43,2843.368550620577,116.2335,116.4414,116.2335,116.4414,2843.3686
2015-10-09 11:10:00,134.38,134.44,134.24,134.34,5689.814339932301,116.3981,116.4501,116.2769,116.3635,5689.8143
2015-10-09 11:15:00,134.24,134.36,134.23,134.34,3676.2744896912495,116.2769,116.3808,116.2682,116.3635,3676.2745
2015-10-09 11:20:00,134.38,134.47,134.23,134.23,2513.078264437378,116.3981,116.4761,116.2682,116.2682,2513.0783
2015-10-09 11:25:00,134.19,134.27,134.04,134.04,6462.201251410401,116.2335,116.3028,116.1036,116.1036,6462.2013
2015-10-09 11:30:00,134.14,134.14,133.83,133.83,3093.650630833932,116.1902,116.1902,115.9217,115.9217,3093.6506
2015-10-09 11:35:00,133.81,133.98,133.77,133.98,5965.740075905221,115.9044,116.0516,115.8697,116.0516,5965.7401
2015-10-09 11:40:00,133.98,133.98,133.76,133.82,4928.710636988409,116.0516,116.0516,115.8611,115.9131,4928.7106
2015-10-09 11:45:00,133.76,133.97,133.7,133.91,4910.247204841522,115.8611,116.043,115.8091,115.991,4910.2472
2015-10-09 11:50:00,133.94,134.09,133.94,133.96,4634.321468868602,116.017,116.1469,116.017,116.0343,4634.3215
2015-10-09 11:55:00,134.04,134.19,134.04,134.19,2755.1543748076724,116.1036,116.2335,116.1036,116.2335,2755.1544
2015-10-09 12:00:00,134.19,134.45,134.18,134.45,5038.465483639347,116.2335,116.4587,116.2249,116.4587,5038.4655
2015-10-09 12:05:00,134.39,134.39,134.29,134.3,7898.245973946045,116.4068,116.4068,116.3202,116.3288,7898.246
2015-10-09 12:10:00,134.32,134.35,134.17,134.2,8386.501179608165,116.3461,116.3721,116.2162,116.2422,8386.5012
2015-10-09 12:15:00,134.17,134.19,133.95,134.14,3615.7554620986766,116.2162,116.2335,116.0257,116.1902,3615.7555
2015-10-09 12:20:00,134.14,134.14,134.04,134.06,2974.6640681095496,116.1902,116.1902,116.1036,116.1209,2974.6641
2015-10-09 12:25:00,134.09,134.15,134.03,134.15,3228.023387014053,116.1469,116.1989,116.095,116.1989,3228.0234
2015-10-09 12:30:00,134.11,134.14,133.84,133.95,3897.8356754538927,116.1642,116.1902,115.9304,116.0257,3897.8357
2015-10-09 12:35:00,133.92,133.95,133.79,133.86,24046.56887885937,115.9997,116.0257,115.8871,115.9477,24046.5689
2015-10-09 12:40:00,133.86,133.89,133.71,133.78,4199.405067186378,115.9477,115.9737,115.8178,115.8784,4199.4051
2015-10-09 12:45:00,133.78,133.93,133.75,133.93,1841.2144835367728,115.8784,116.0083,115.8524,116.0083,1841.2145
2015-10-09 12:50:00,133.98,134.1,133.9,134.1,4205.559544568673,116.0516,116.1556,115.9823,116.1556,4205.5595
2015-10-09 12:55:00,134.1,134.19,133.93,133.93,6154.47738229562,116.1556,116.2335,116.0083,116.0083,6154.4774
2015-10-09 13:00:00,133.88,134.04,133.88,133.94,2154.067083803467,115.965,116.1036,115.965,116.017,2154.0671
2015-10-09 13:05:00,133.94,134.03,133.91,133.91,3906.0416452969534,116.017,116.095,115.991,115.991,3906.0416
2015-10-09 13:10:00,133.89,133.92,133.75,133.87,4154.272233049544,115.9737,115.9997,115.8524,115.9564,4154.2722
2015-10-09 13:15:00,133.88,134.04,133.88,134.01,3452.6618114678427,115.965,116.1036,115.965,116.0776,3452.6618
2015-10-09 13:20:00,134.01,134.04,133.95,133.99,3326.4950251307823,116.0776,116.1036,116.0257,116.0603,3326.495
2015-10-09 13:25:00,134.04,134.08,133.89,133.94,4569.699456354498,116.1036,116.1383,115.9737,116.017,4569.6995
2015-10-09 13:30:00,133.88,134.05,133.88,133.96,6259.103497794646,115.965,116.1123,115.965,116.0343,6259.1035
2015-10-09 13:35:00,133.95,134.19,133.95,134.12,3836.290901630936,116.0257,116.2335,116.0257,116.1729,3836.2909
2015-10-09 13:40:00,134.15,134.25,134.11,134.23,2929.531233972715,116.1989,116.2855,116.1642,116.2682,2929.5312
2015-10-09 13:45:00,134.2,134.27,134.18,134.19,3897.8356754538927,116.2422,116.3028,116.2249,116.2335,3897.8357
2015-10-09 13:50:00,134.23,134.23,134.08,134.15,7204.841522207405,116.2682,116.2682,116.1383,116.1989,7204.8415
2015-10-09 13:55:00,134.11,134.24,134.09,134.09,4523.540875987281,116.1642,116.2769,116.1469,116.1469,4523.5409
2015-10-09 14:00:00,134.16,134.19,134.02,134.13,5744.178890142579,116.2076,116.2335,116.0863,116.1816,5744.1789
2015-10-09 14:05:00,134.05,134.13,133.93,134.06,7637.706431428865,116.1123,116.1816,116.0083,116.1209,7637.7064
2015-10-09 14:10:00,134.06,134.15,134.05,134.11,4444.55841624782,116.1209,116.1989,116.1123,116.1642,4444.5584
2015-10-09 14:15:00,134.08,134.1,133.86,133.98,5026.156528874756,116.1383,116.1556,115.9477,116.0516,5026.1565
2015-10-09 14:20:00,133.93,134.05,133.87,133.99,3599.343522412555,116.0083,116.1123,115.9564,116.0603,3599.3435
2015-10-09 14:25:00,133.94,134.07,133.91,134.01,6563.750128218278,116.017,116.1296,115.991,116.0776,6563.7501
2015-10-09 14:30:00,134.03,134.03,133.83,133.91,5453.892706944302,116.095,116.095,115.9217,115.991,5453.8927
2015-10-09 14:35:00,133.86,133.95,133.81,133.95,3283.413683454713,115.9477,116.0257,115.9044,116.0257,3283.4137
2015-10-09 14:40:00,133.98,134.01,133.9,133.97,2974.6640681095496,116.0516,116.0776,115.9823,116.043,2974.6641
2015-10-09 14:45:00,134.0,134.09,133.91,134.09,4175.812903887578,116.069,116.1469,115.991,116.1469,4175.8129
2015-10-09 14:50:00,134.09,134.14,133.95,134.1,3889.629705610832,116.1469,116.1902,116.0257,116.1556,3889.6297
2015-10-09 14:55:00,134.04,134.08,133.97,134.04,6100.112832085342,116.1036,116.1383,116.043,116.1036,6100.1128
2015-10-09 15:00:00,134.07,134.19,133.99,134.19,9096.317571032929,116.1296,116.2335,116.0603,116.2335,9096.3176
2015-10-09 15:05:00,134.19,134.31,134.18,134.27,6427.325879577393,116.2335,116.3375,116.2249,116.3028,6427.3259
2015-10-09 15:10:00,134.27,134.31,134.11,134.24,8411.119089137346,116.3028,116.3375,116.1642,116.2769,8411.1191
2015-10-09 15:15:00,134.21,134.27,134.17,134.21,6564.775874448661,116.2509,116.3028,116.2162,116.2509,6564.7759
2015-10-09 15:20:00,134.23,134.31,134.23,134.23,7180.223612678223,116.2682,116.3375,116.2682,116.2682,7180.2236
2015-10-09 15:25:00,134.25,134.29,134.19,134.24,6154.47738229562,116.2855,116.3202,116.2335,116.2769,6154.4774
2015-10-09 15:30:00,134.24,134.34,134.18,134.23,13499.846138065444,116.2769,116.3635,116.2249,116.2682,13499.8461
2015-10-09 15:35:00,134.24,134.34,134.15,134.18,14765.616986357574,116.2769,116.3635,116.1989,116.2249,14765.617
2015-10-09 15:40:00,134.19,134.27,134.13,134.26,9458.405990357986,116.2335,116.3028,116.1816,116.2942,9458.406
2015-10-09 15:45:00,134.28,134.38,134.23,134.28,20945.73802441276,116.3115,116.3981,116.2682,116.3115,20945.738
2015-10-09 15:50:00,134.3,134.31,134.18,134.21,16244.743050569288,116.3288,116.3375,116.2249,116.2509,16244.7431
2015-10-09 15:55:00,134.22,134.39,134.2,134.27,34495.84572776695,116.2595,116.4068,116.2422,116.3028,34495.8457
2015-10-12 09:30:00,134.06,134.24,133.94,134.14,6898.143399323008,116.1209,116.2769,116.017,116.1902,6898.1434
2015-10-12 09:35:00,134.11,134.16,133.88,133.97,2663.8629603036206,116.1642,116.2076,115.965,116.043,2663.863
2015-10-12 09:40:00,133.96,134.46,133.96,134.32,2289.4655862139707,116.0343,116.4674,116.0343,116.3461,2289.4656
2015-10-12 09:45:00,134.5,134.66,134.25,134.25,2049.4409683044414,116.5021,116.6406,116.2855,116.2855,2049.441
2015-10-12 09:50:00,134.26,134.33,133.97,134.04,1846.343214688686,116.2942,116.3548,116.043,116.1036,1846.3432
2015-10-12 09:55:00,134.0,134.08,133.82,133.91,1871.986870448251,116.069,116.1383,115.9131,115.991,1871.9869
2015-10-12 10:00:00,133.96,133.99,133.86,133.93,2256.6417068417272,116.0343,116.0603,115.9477,116.0083,2256.6417
2015-10-12 10:05:00,133.86,134.04,133.86,133.99,1025.7462303826032,115.9477,116.1036,115.9477,116.0603,1025.7462
2015-10-12 10:10:00,134.17,134.39,134.17,134.24,1532.4648681916094,116.2162,116.4068,116.2162,116.2769,1532.4649
2015-10-12 10:15:00,134.26,134.26,134.09,134.23,1679.1465791363216,116.2942,116.2942,116.1469,116.2682,1679.1466
2015-10-12 10:20:00,134.24,134.27,134.15,134.26,1333.4700994973844,116.2769,116.3028,116.1989,116.2942,1333.4701
2015-10-12 10:25:00,134.28,134.45,134.28,134.45,6797.6202687455125,116.3115,116.4587,116.3115,116.4587,6797.6203
2015-10-12 10:30:00,134.56,134.56,134.38,134.46,4349.164016822238,116.554,116.554,116.3981,116.4674,4349.164
2015-10-12 10:35:00,134.46,134.72,134.44,134.72,6728.895271309878,116.4674,116.6926,116.4501,116.6926,6728.8953
2015-10-12 10:40:00,134.76,134.94,134.69,134.94,5045.645707252025,116.7273,116.8832,116.6666,116.8832,5045.6457
2015-10-12 10:45:00,134.92,135.06,134.84,135.06,5586.213970663657,116.8659,116.9871,116.7966,116.9871,5586.214
2015-10-12 10:50:00,135.16,135.18,134.97,134.97,3716.278592676172,117.0737,117.0911,116.9092,116.9092,3716.2786
2015-10-12 10:55:00,135.1,135.14,134.99,135.12,1333.4700994973844,117.0218,117.0564,116.9265,117.0391,1333.4701
2015-10-12 11:00:00,135.09,135.27,135.08,135.21,4375.833418812185,117.0131,117.169,117.0044,117.1171,4375.8334
2015-10-12 11:05:00,135.13,135.26,135.05,135.26,3692.686429377372,117.0478,117.1604,116.9785,117.1604,3692.6864
2015-10-12 11:10:00,135.22,135.25,134.99,135.02,3894.7584367627446,117.1257,117.1517,116.9265,116.9525,3894.7584
2015-10-12 11:15:00,134.91,134.91,134.67,134.67,1589.9066570930352,116.8572,116.8572,116.6493,116.6493,1589.9067
2015-10-12 11:20:00,134.69,134.87,134.69,134.87,2461.790952918248,116.6666,116.8225,116.6666,116.8225,2461.791
2015-10-12 11:25:00,134.88,135.01,134.82,135.01,1878.1413478305467,116.8312,116.9438,116.7792,116.9438,1878.1413
2015-10-12 11:30:00,135.11,135.16,134.9,134.94,6333.982972612575,117.0304,117.0737,116.8485,116.8832,6333.983
2015-10-12 11:35:00,134.98,135.06,134.92,134.94,2666.9401989947687,116.9178,116.9871,116.8659,116.8832,2666.9402
2015-10-12 11:40:00,134.91,135.12,134.86,135.07,2981.844291722228,116.8572,117.0391,116.8139,116.9958,2981.8443
2015-10-12 11:45:00,135.01,135.08,134.96,134.99,2418.7096112421787,116.9438,117.0044,116.9005,116.9265,2418.7096
2015-10-12 11:50:00,135.03,135.08,134.93,135.06,2026.874551236024,116.9611,117.0044,116.8745,116.9871,2026.8746
2015-10-12 11:55:00,134.94,134.94,134.84,134.87,538.5167709508668,116.8832,116.8832,116.7966,116.8225,538.5168
2015-10-12 12:00:00,134.95,135.13,134.95,135.13,1230.895476459124,116.8918,117.0478,116.8918,117.0478,1230.8955
2015-10-12 12:05:00,135.1,135.15,135.01,135.15,2000.2051492460764,117.0218,117.0651,116.9438,117.0651,2000.2051
2015-10-12 12:10:00,135.13,135.13,135.05,135.05,682.1212432044312,117.0478,117.0478,116.9785,116.9785,682.1212
2015-10-12 12:15:00,135.12,135.2,135.09,135.09,2309.980510821623,117.0391,117.1084,117.0131,117.0131,2309.9805
2015-10-12 12:20:00,135.15,135.19,134.98,135.01,3484.459944609704,117.0651,117.0997,116.9178,116.9438,3484.4599
2015-10-12 12:25:00,135.01,135.05,134.96,134.98,2193.045440558006,116.9438,116.9785,116.9005,116.9178,2193.0454
2015-10-12 12:30:00,135.0,135.0,134.89,134.99,2461.790952918248,116.9352,116.9352,116.8399,116.9265,2461.791
2015-10-12 12:35:00,134.88,135.0,134.88,134.97,972.407426402708,116.8312,116.9352,116.8312,116.9092,972.4074
2015-10-12 12:40:00,135.02,135.02,134.83,134.83,1709.9189660477998,116.9525,116.9525,116.7879,116.7879,1709.919
2015-10-12 12:45:00,134.89,134.93,134.82,134.84,1782.7469484049643,116.8399,116.8745,116.7792,116.7966,1782.7469
2015-10-12 12:50:00,134.83,134.89,134.82,134.82,2932.608472663863,116.7879,116.8399,116.7792,116.7792,2932.6085
2015-10-12 12:55:00,134.91,134.94,134.88,134.92,769.3096727869524,116.8572,116.8832,116.8312,116.8659,769.3097
2015-10-12 13:00:00,134.96,135.08,134.96,135.03,3617.8069545594417,116.9005,117.0044,116.9005,116.9611,3617.807
2015-10-12 13:05:00,135.01,135.04,134.91,135.04,3597.2920299517896,116.9438,116.9698,116.8572,116.9698,3597.292
2015-10-12 13:10:00,135.01,135.18,135.01,135.18,2479.228638834752,116.9438,117.0911,116.9438,117.0911,2479.2286
2015-10-12 13:15:00,135.14,135.22,135.09,135.22,2461.790952918248,117.0564,117.1257,117.0131,117.1257,2461.791
2015-10-12 13:20:00,135.22,135.32,135.22,135.28,3748.0767258180326,117.1257,117.2123,117.1257,117.1777,3748.0767
2015-10-12 13:25:00,135.31,135.31,135.22,135.24,2256.6417068417272,117.2037,117.2037,117.1257,117.143,2256.6417
2015-10-12 13:30:00,135.28,135.37,135.27,135.36,3795.261052415632,117.1777,117.2556,117.169,117.247,3795.2611
2015-10-12 13:35:00,135.34,135.36,135.26,135.36,1337.5730844189147,117.2297,117.247,117.1604,117.247,1337.5731
2015-10-12 13:40:00,135.32,135.37,135.24,135.35,4008.6162683352136,117.2123,117.2556,117.143,117.2383,4008.6163
2015-10-12 13:45:00,135.35,135.46,135.27,135.27,7502.30792901836,117.2383,117.3336,117.169,117.169,7502.3079
2015-10-12 13:50:00,135.26,135.27,135.08,135.13,4308.134167606934,117.1604,117.169,117.0044,117.0478,4308.1342
2015-10-12 13:55:00,135.21,135.22,135.06,135.06,2887.4756385270284,117.1171,117.1257,116.9871,116.9871,2887.4756
2015-10-12 14:00:00,135.05,135.05,134.92,134.97,4000.410298492153,116.9785,116.9785,116.8659,116.9092,4000.4103
2015-10-12 14:05:00,135.0,135.07,134.99,135.01,8749.615345163606,116.9352,116.9958,116.9265,116.9438,8749.6153
2015-10-12 14:10:00,135.0,135.03,134.88,134.92,2603.343932711048,116.9352,116.9611,116.8312,116.8659,2603.3439
2015-10-12 14:15:00,134.91,135.02,134.84,134.99,4263.001333470099,116.8572,116.9525,116.7966,116.9265,4263.0013
2015-10-12 14:20:00,134.97,135.02,134.9,134.92,5692.891578623448,116.9092,116.9525,116.8485,116.8659,5692.8916
2015-10-12 14:25:00,134.96,134.96,134.86,134.89,2890.552877218176,116.9005,116.9005,116.8139,116.8399,2890.5529
2015-10-12 14:30:00,134.89,134.93,134.83,134.93,1641.1939686121652,116.8399,116.8745,116.7879,116.8745,1641.194
2015-10-12 14:35:00,134.89,135.02,134.84,135.02,9287.10636988409,116.8399,116.9525,116.7966,116.9525,9287.1064
2015-10-12 14:40:00,135.02,135.03,134.83,134.87,5128.731151913016,116.9525,116.9611,116.7879,116.8225,5128.7312
2015-10-12 14:45:00,134.91,134.98,134.88,134.9,2887.4756385270284,116.8572,116.9178,116.8312,116.8485,2887.4756
2015-10-12 14:50:00,134.91,135.02,134.89,134.97,9266.59144527644,116.8572,116.9525,116.8399,116.9092,9266.5914
2015-10-12 14:55:00,134.99,134.99,134.82,134.82,2564.365575956508,116.9265,116.9265,116.7792,116.7792,2564.3656
2015-10-12 15:00:00,134.86,134.86,134.76,134.76,1538.6193455739049,116.8139,116.8139,116.7273,116.7273,1538.6193
2015-10-12 15:05:00,134.74,134.86,134.72,134.86,4012.719253256744,116.7099,116.8139,116.6926,116.8139,4012.7193
2015-10-12 15:10:00,134.81,134.92,134.81,134.92,3336.7524874346086,116.7706,116.8659,116.7706,116.8659,3336.7525
2015-10-12 15:15:00,134.92,134.97,134.88,134.97,4510.206174992307,116.8659,116.9092,116.8312,116.9092,4510.2062
2015-10-12 15:20:00,134.99,135.02,134.94,134.99,5306.185249769207,116.9265,116.9525,116.8832,116.9265,5306.1852
2015-10-12 15:25:00,134.99,135.02,134.95,134.98,6745.307210995999,116.9265,116.9525,116.8918,116.9178,6745.3072
2015-10-12 15:30:00,135.01,135.01,134.95,134.99,4722.535644681506,116.9438,116.9438,116.8918,116.9265,4722.5356
2015-10-12 15:35:00,135.01,135.05,134.96,135.02,5795.4662016617085,116.9438,116.9785,116.9005,116.9525,5795.4662
2015-10-12 15:40:00,135.01,135.01,134.88,134.88,6462.201251410401,116.9438,116.9438,116.8312,116.8312,6462.2013
2015-10-12 15:45:00,134.87,134.97,134.82,134.94,16473.484459944608,116.8225,116.9092,116.7792,116.8832,16473.4845
2015-10-12 15:50:00,134.96,134.96,134.85,134.85,7804.903066981228,116.9005,116.9005,116.8052,116.8052,7804.9031
2015-10-12 15:55:00,134.85,134.95,134.8,134.92,18656.27243819879,116.8052,116.8918,116.7619,116.8659,18656.2724
2015-10-13 09:30:00,134.13,134.66,133.86,134.66,8423.428043901939,116.1816,116.6406,115.9477,116.6406,8423.428
2015-10-13 09:35:00,134.73,134.73,134.2,134.2,3083.3931685301054,116.7013,116.7013,116.2422,116.2422,3083.3932
2015-10-13 09:40:00,134.52,134.78,134.5,134.67,1230.895476459124,116.5194,116.7446,116.5021,116.6493,1230.8955
2015-10-13 09:45:00,134.59,134.66,134.22,134.22,5744.178890142579,116.58,116.6406,116.2595,116.2595,5744.1789
2015-10-13 09:50:00,134.1,134.53,134.09,134.41,10685.19848189558,116.1556,116.528,116.1469,116.4241,10685.1985
2015-10-13 09:55:00,134.22,134.22,134.13,134.17,2157.1443224946147,116.2595,116.2595,116.1816,116.2162,2157.1443
2015-10-13 10:00:00,134.18,134.27,134.01,134.25,6421.171402195097,116.2249,116.3028,116.0776,116.2855,6421.1714
2015-10-13 10:05:00,134.19,134.38,134.19,134.34,1875.0641091393989,116.2335,116.3981,116.2335,116.3635,1875.0641
2015-10-13 10:10:00,134.38,134.44,134.18,134.18,4002.461790952918,116.3981,116.4501,116.2249,116.2249,4002.4618
2015-10-13 10:15:00,134.15,134.39,134.13,134.24,4308.134167606934,116.1989,116.4068,116.1816,116.2769,4308.1342
2015-10-13 10:20:00,134.32,134.45,134.25,134.42,4612.780798030567,116.3461,116.4587,116.2855,116.4328,4612.7808
2015-10-13 10:25:00,134.34,134.53,134.32,134.34,2332.54692789004,116.3635,116.528,116.3461,116.3635,2332.5469
2015-10-13 10:30:00,134.37,134.44,134.31,134.37,2461.790952918248,116.3895,116.4501,116.3375,116.3895,2461.791
2015-10-13 10:35:00,134.31,134.39,134.23,134.27,2414.606626320648,116.3375,116.4068,116.2682,116.3028,2414.6066
2015-10-13 10:40:00,134.27,134.52,134.27,134.48,3897.8356754538927,116.3028,116.5194,116.3028,116.4847,3897.8357
2015-10-13 10:45:00,134.56,134.71,134.53,134.55,2547.9536362703866,116.554,116.684,116.528,116.5454,2547.9536
2015-10-13 10:50:00,134.5,134.75,134.5,134.7,6446.815057954662,116.5021,116.7186,116.5021,116.6753,6446.8151
2015-10-13 10:55:00,134.74,134.97,134.65,134.93,12060.72417683865,116.7099,116.9092,116.632,116.8745,12060.7242
2015-10-13 11:00:00,134.87,134.88,134.71,134.71,1230.895476459124,116.8225,116.8312,116.684,116.684,1230.8955
2015-10-13 11:05:00,134.68,134.96,134.68,134.88,3967.586419119909,116.658,116.9005,116.658,116.8312,3967.5864
2015-10-13 11:10:00,134.89,135.01,134.8,134.89,2959.2778746538106,116.8399,116.9438,116.7619,116.8399,2959.2779
2015-10-13 11:15:00,134.89,134.93,134.78,134.81,4616.883782952097,116.8399,116.8745,116.7446,116.7706,4616.8838
2015-10-13 11:20:00,134.8,134.97,134.78,134.8,2980.8185454918453,116.7619,116.9092,116.7446,116.7619,2980.8185
2015-10-13 11:25:00,134.76,134.83,134.69,134.72,10191.814545081546,116.7273,116.7879,116.6666,116.6926,10191.8145
2015-10-13 11:30:00,134.71,134.87,134.63,134.64,6121.653502923376,116.684,116.8225,116.6147,116.6233,6121.6535
2015-10-13 11:35:00,134.64,134.68,134.54,134.68,4718.432659759975,116.6233,116.658,116.5367,116.658,4718.4327
2015-10-13 11:40:00,134.62,134.62,134.43,134.5,5231.305774951277,116.606,116.606,116.4414,116.5021,5231.3058
2015-10-13 11:45:00,134.5,134.58,134.33,134.4,5128.731151913016,116.5021,116.5714,116.3548,116.4154,5128.7312
2015-10-13 11:50:00,134.36,134.36,134.19,134.24,5131.808390604165,116.3808,116.3808,116.2335,116.2769,5131.8084
2015-10-13 11:55:00,134.22,134.26,134.16,134.19,8512.667965945226,116.2595,116.2942,116.2076,116.2335,8512.668
2015-10-13 12:00:00,134.2,134.35,134.18,134.26,2238.17827469484,116.2422,116.3721,116.2249,116.2942,2238.1783
2015-10-13 12:05:00,134.27,134.32,134.19,134.27,3335.726741204226,116.3028,116.3461,116.2335,116.3028,3335.7267
2015-10-13 12:10:00,134.29,134.31,134.2,134.27,1948.9178377269463,116.3202,116.3375,116.2422,116.3028,1948.9178
2015-10-13 12:15:00,134.31,134.41,134.3,134.32,2205.354395322597,116.3375,116.4241,116.3288,116.3461,2205.3544
2015-10-13 12:20:00,134.31,134.32,134.19,134.26,3179.8133141860703,116.3375,116.3461,116.2335,116.2942,3179.8133
2015-10-13 12:25:00,134.26,134.36,134.22,134.22,4331.726330905733,116.2942,116.3808,116.2595,116.2595,4331.7263
2015-10-13 12:30:00,134.26,134.4,134.26,134.4,2327.418196738127,116.2942,116.4154,116.2942,116.4154,2327.4182
2015-10-13 12:35:00,134.39,134.46,134.3,134.42,3795.261052415632,116.4068,116.4674,116.3288,116.4328,3795.2611
2015-10-13 12:40:00,134.4,134.44,134.34,134.35,1948.9178377269463,116.4154,116.4501,116.3635,116.3721,1948.9178
2015-10-13 12:45:00,134.37,134.4,134.19,134.2,4486.614011693507,116.3895,116.4154,116.2335,116.2422,4486.614
2015-10-13 12:50:00,134.17,134.21,134.09,134.19,3384.962560262591,116.2162,116.2509,116.1469,116.2335,3384.9626
2015-10-13 12:55:00,134.2,134.2,134.09,134.13,6051.902759257359,116.2422,116.2422,116.1469,116.1816,6051.9028
2015-10-13 13:00:00,134.13,134.19,134.08,134.15,6709.406092932608,116.1816,116.2335,116.1383,116.1989,6709.4061
2015-10-13 13:05:00,134.1,134.15,134.06,134.1,2344.855882654631,116.1556,116.1989,116.1209,116.1556,2344.8559
2015-10-13 13:10:00,134.06,134.28,134.06,134.21,2595.1379628679865,116.1209,116.3115,116.1209,116.2509,2595.138
2015-10-13 13:15:00,134.23,134.32,134.19,134.3,1680.1723253667042,116.2682,116.3461,116.2335,116.3288,1680.1723
2015-10-13 13:20:00,134.32,134.32,134.19,134.19,1948.9178377269463,116.3461,116.3461,116.2335,116.2335,1948.9178
2015-10-13 13:25:00,134.17,134.2,134.1,134.17,3739.8707559749714,116.2162,116.2422,116.1556,116.2162,3739.8708
2015-10-13 13:30:00,134.19,134.19,134.04,134.04,2164.324546107293,116.2335,116.2335,116.1036,116.1036,2164.3245
2015-10-13 13:35:00,134.02,134.05,133.92,134.01,2461.790952918248,116.0863,116.1123,115.9997,116.0776,2461.791
2015-10-13 13:40:00,133.96,134.05,133.88,133.88,4169.6584265052825,116.0343,116.1123,115.965,115.965,4169.6584
2015-10-13 13:45:00,133.9,134.05,133.89,133.97,2503.8465483639347,115.9823,116.1123,115.9737,116.043,2503.8465
2015-10-13 13:50:00,133.95,133.99,133.8,133.87,9736.38321879167,116.0257,116.0603,115.8957,115.9564,9736.3832
2015-10-13 13:55:00,133.88,134.01,133.88,133.96,3179.8133141860703,115.965,116.0776,115.965,116.0343,3179.8133
2015-10-13 14:00:00,133.97,134.02,133.87,134.02,2487.434608677813,116.043,116.0863,115.9564,116.0863,2487.4346
2015-10-13 14:05:00,133.96,134.09,133.94,134.08,3692.686429377372,116.0343,116.1469,116.017,116.1383,3692.6864
2015-10-13 14:10:00,134.11,134.19,134.1,134.15,1846.343214688686,116.1642,116.2335,116.1556,116.1989,1846.3432
2015-10-13 14:15:00,134.12,134.17,134.07,134.13,2742.845420043081,116.1729,116.2162,116.1296,116.1816,2742.8454
2015-10-13 14:20:00,134.14,134.16,134.01,134.05,2487.434608677813,116.1902,116.2076,116.0776,116.1123,2487.4346
2015-10-13 14:25:00,134.02,134.07,133.94,133.98,6129.859472766438,116.0863,116.1296,116.017,116.0516,6129.8595
2015-10-13 14:30:00,133.95,133.98,133.81,133.86,4716.38116729921,116.0257,116.0516,115.9044,115.9477,4716.3812
2015-10-13 14:35:00,133.9,133.98,133.81,133.87,2816.6991486306288,115.9823,116.0516,115.9044,115.9564,2816.6991
2015-10-13 14:40:00,133.9,133.91,133.81,133.85,3457.790542619756,115.9823,115.991,115.9044,115.939,3457.7905
2015-10-13 14:45:00,133.87,134.08,133.86,134.06,4000.410298492153,115.9564,116.1383,115.9477,116.1209,4000.4103
2015-10-13 14:50:00,134.05,134.1,133.93,134.1,4051.697610011283,116.1123,116.1556,116.0083,116.1556,4051.6976
2015-10-13 14:55:00,134.03,134.14,133.98,134.14,3620.8841932505898,116.095,116.1902,116.0516,116.1902,3620.8842
2015-10-13 15:00:00,134.08,134.08,133.92,133.92,3598.317776182173,116.1383,116.1383,115.9997,115.9997,3598.3178
2015-10-13 15:05:00,133.92,133.94,133.87,133.92,5134.885629295312,115.9997,116.017,115.9564,115.9997,5134.8856
2015-10-13 15:10:00,133.93,134.01,133.8,133.88,4200.43081341676,116.0083,116.0776,115.8957,115.965,4200.4308
2015-10-13 15:15:00,133.84,133.84,133.66,133.72,5949.328136219099,115.9304,115.9304,115.7745,115.8264,5949.3281
2015-10-13 15:20:00,133.7,133.7,133.51,133.52,6268.335213868088,115.8091,115.8091,115.6445,115.6532,6268.3352
2015-10-13 15:25:00,133.55,133.61,133.43,133.53,9543.54292747974,115.6792,115.7312,115.5752,115.6619,9543.5429
2015-10-13 15:30:00,133.54,133.63,133.44,133.46,11846.343214688686,115.6705,115.7485,115.5839,115.6012,11846.3432
2015-10-13 15:35:00,133.45,133.45,133.28,133.28,8616.268335213868,115.5926,115.5926,115.4453,115.4453,8616.2683
2015-10-13 15:40:00,133.28,133.34,133.2,133.2,8455.2261770438,115.4453,115.4973,115.376,115.376,8455.2262
2015-10-13 15:45:00,133.2,133.34,133.19,133.34,10861.626833521386,115.376,115.4973,115.3674,115.4973,10861.6268
2015-10-13 15:50:00,133.3,133.4,133.24,133.33,17423.3254692789,115.4626,115.5493,115.4107,115.4886,17423.3255
2015-10-13 15:55:00,133.32,133.49,133.31,133.47,24718.432659759976,115.48,115.6272,115.4713,115.6099,24718.4327
2015-10-14 09:30:00,133.35,133.89,133.35,133.72,11833.008513693712,115.5059,115.9737,115.5059,115.8264,11833.0085
2015-10-14 09:35:00,133.84,133.98,133.71,133.98,5840.599035798543,115.9304,116.0516,115.8178,116.0516,5840.599
2015-10-14 09:40:00,134.05,134.27,133.93,134.23,7705.405682634116,116.1123,116.3028,116.0083,116.2682,7705.4057
2015-10-14 09:45:00,134.18,134.23,133.87,134.11,5528.772181762231,116.2249,116.2682,115.9564,116.1642,5528.7722
2015-10-14 09:50:00,134.15,134.27,133.97,134.04,4822.033029028618,116.1989,116.3028,116.043,116.1036,4822.033
2015-10-14 09:55:00,134.1,134.35,134.03,134.35,6092.932608472664,116.1556,116.3721,116.095,116.3721,6092.9326
2015-10-14 10:00:00,134.31,134.31,134.0,134.09,7385.372858754744,116.3375,116.3375,116.069,116.1469,7385.3729
2015-10-14 10:05:00,134.16,134.17,133.93,134.06,5653.913221868909,116.2076,116.2162,116.0083,116.1209,5653.9132
2015-10-14 10:10:00,134.07,134.07,133.88,133.89,1436.0447225356447,116.1296,116.1296,115.965,115.9737,1436.0447
2015-10-14 10:15:00,133.91,133.91,133.44,133.53,6939.173248538311,115.991,115.991,115.5839,115.6619,6939.1732
2015-10-14 10:20:00,133.54,133.64,133.29,133.34,7098.163914247615,115.6705,115.7571,115.454,115.4973,7098.1639
2015-10-14 10:25:00,133.41,133.55,133.24,133.28,6124.730741614524,115.5579,115.6792,115.4107,115.4453,6124.7307
2015-10-14 10:30:00,133.29,133.38,133.07,133.19,6835.572879269668,115.454,115.5319,115.2634,115.3674,6835.5729
2015-10-14 10:35:00,133.25,133.3,133.2,133.22,2769.514822033029,115.4193,115.4626,115.376,115.3933,2769.5148
2015-10-14 10:40:00,133.27,133.69,133.17,133.5,6667.350497486921,115.4367,115.8004,115.35,115.6359,6667.3505
2015-10-14 10:45:00,133.44,133.44,133.19,133.3,3014.668171094472,115.5839,115.5839,115.3674,115.4626,3014.6682
2015-10-14 10:50:00,133.29,133.58,133.26,133.51,5180.018463432147,115.454,115.7052,115.428,115.6445,5180.0185
2015-10-14 10:55:00,133.61,133.64,133.43,133.47,2609.498410093343,115.7312,115.7571,115.5752,115.6099,2609.4984
2015-10-14 11:00:00,133.48,133.72,133.34,133.72,2862.8577289978457,115.6185,115.8264,115.4973,115.8264,2862.8577
2015-10-14 11:05:00,133.62,133.66,133.42,133.47,2769.514822033029,115.7398,115.7745,115.5666,115.6099,2769.5148
2015-10-14 11:10:00,133.49,133.51,133.31,133.31,1641.1939686121652,115.6272,115.6445,115.4713,115.4713,1641.194
2015-10-14 11:15:00,133.36,133.39,133.18,133.22,2154.067083803467,115.5146,115.5406,115.3587,115.3933,2154.0671
2015-10-14 11:20:00,133.2,133.3,133.18,133.25,1664.7861319109652,115.376,115.4626,115.3587,115.4193,1664.7861
2015-10-14 11:25:00,133.29,133.48,133.24,133.4,2051.4924607652065,115.454,115.6185,115.4107,115.5493,2051.4925
2015-10-14 11:30:00,133.36,133.39,133.19,133.24,2244.332752077136,115.5146,115.5406,115.3674,115.4107,2244.3328
2015-10-14 11:35:00,133.28,133.47,133.28,133.46,2051.4924607652065,115.4453,115.6099,115.4453,115.6012,2051.4925
2015-10-14 11:40:00,133.52,133.53,133.29,133.29,3602.4207611037027,115.6532,115.6619,115.454,115.454,3602.4208
2015-10-14 11:45:00,133.28,133.28,133.11,133.11,1025.7462303826032,115.4453,115.4453,115.2981,115.2981,1025.7462
2015-10-14 11:50:00,133.07,133.28,133.07,133.21,4889.73228023387,115.2634,115.4453,115.2634,115.3847,4889.7323
2015-10-14 11:55:00,133.09,133.26,133.02,133.25,2256.6417068417272,115.2807,115.428,115.2201,115.4193,2256.6417
2015-10-14 12:00:00,133.28,133.28,133.03,133.03,2995.1789927172017,115.4453,115.4453,115.2288,115.2288,2995.179
2015-10-14 12:05:00,132.95,133.04,132.86,132.93,3435.2241255513386,115.1595,115.2374,115.0815,115.1421,3435.2241
2015-10-14 12:10:00,132.92,133.07,132.92,133.01,1334.495845727767,115.1335,115.2634,115.1335,115.2114,1334.4958
2015-10-14 12:15:00,132.99,133.09,132.86,133.05,3077.2386911478097,115.1941,115.2807,115.0815,115.2461,3077.2387
2015-10-14 12:20:00,133.02,133.18,132.95,133.18,2943.891681198072,115.2201,115.3587,115.1595,115.3587,2943.8917
2015-10-14 12:25:00,133.21,133.23,132.99,133.0,2770.5405682634114,115.3847,115.402,115.1941,115.2028,2770.5406
2015-10-14 12:30:00,133.03,133.11,132.92,133.06,3384.962560262591,115.2288,115.2981,115.1335,115.2548,3384.9626
2015-10-14 12:35:00,133.12,133.18,133.01,133.09,3461.893527541286,115.3067,115.3587,115.2114,115.2807,3461.8935
2015-10-14 12:40:00,133.08,133.27,133.08,133.19,7180.223612678223,115.2721,115.4367,115.2721,115.3674,7180.2236
2015-10-14 12:45:00,133.25,133.37,133.25,133.31,3221.868909631757,115.4193,115.5233,115.4193,115.4713,3221.8689
2015-10-14 12:50:00,133.3,133.52,133.3,133.48,2984.9215304133754,115.4626,115.6532,115.4626,115.6185,2984.9215
2015-10-14 12:55:00,133.48,133.57,133.39,133.41,2615.652887475638,115.6185,115.6965,115.5406,115.5579,2615.6529
2015-10-14 13:00:00,133.49,133.55,133.41,133.44,1773.515232331521,115.6272,115.6792,115.5579,115.5839,1773.5152
2015-10-14 13:05:00,133.35,133.44,133.2,133.2,3471.1252436147297,115.5059,115.5839,115.376,115.376,3471.1252
2015-10-14 13:10:00,133.25,133.39,133.25,133.39,512.8731151913016,115.4193,115.5406,115.4193,115.5406,512.8731
2015-10-14 13:15:00,133.42,133.42,133.14,133.22,4425.069237870551,115.5666,115.5666,115.324,115.3933,4425.0692
2015-10-14 13:20:00,133.3,133.3,133.1,133.14,1128.3208534208636,115.4626,115.4626,115.2894,115.324,1128.3209
2015-10-14 13:25:00,133.13,133.22,133.13,133.18,1846.343214688686,115.3154,115.3933,115.3154,115.3587,1846.3432
2015-10-14 13:30:00,133.11,133.15,133.07,133.15,1230.895476459124,115.2981,115.3327,115.2634,115.3327,1230.8955
2015-10-14 13:35:00,133.22,133.3,133.1,133.3,13614.729715868294,115.3933,115.4626,115.2894,115.4626,13614.7297
2015-10-14 13:40:00,133.3,133.3,133.12,133.27,2769.514822033029,115.4626,115.4626,115.3067,115.4367,2769.5148
2015-10-14 13:45:00,133.3,133.38,133.25,133.31,2051.4924607652065,115.4626,115.5319,115.4193,115.4713,2051.4925
2015-10-14 13:50:00,133.23,133.26,133.1,133.22,2974.6640681095496,115.402,115.428,115.2894,115.3933,2974.6641
2015-10-14 13:55:00,133.16,133.16,133.03,133.07,3090.573392142784,115.3414,115.3414,115.2288,115.2634,3090.5734
2015-10-14 14:00:00,133.18,133.31,133.16,133.2,2461.790952918248,115.3587,115.4713,115.3414,115.376,2461.791
2015-10-14 14:05:00,133.07,133.11,132.88,132.88,6495.025130782644,115.2634,115.2981,115.0988,115.0988,6495.0251
2015-10-14 14:10:00,133.0,133.34,132.89,133.29,4102.984921530413,115.2028,115.4973,115.1075,115.454,4102.9849
2015-10-14 14:15:00,133.29,133.34,133.18,133.25,2497.692070981639,115.454,115.4973,115.3587,115.4193,2497.6921
2015-10-14 14:20:00,133.28,133.43,133.25,133.32,3916.2991076007793,115.4453,115.5752,115.4193,115.48,3916.2991
2015-10-14 14:25:00,133.33,133.5,133.27,133.27,8859.370191814545,115.4886,115.6359,115.4367,115.4367,8859.3702
2015-10-14 14:30:00,133.32,133.43,133.21,133.32,3819.878961944815,115.48,115.5752,115.3847,115.48,3819.879
2015-10-14 14:35:00,133.29,133.39,133.26,133.31,4128.628577289978,115.454,115.5406,115.428,115.4713,4128.6286
2015-10-14 14:40:00,133.3,133.36,133.11,133.11,3321.3662939788696,115.4626,115.5146,115.2981,115.2981,3321.3663
2015-10-14 14:45:00,133.07,133.14,132.97,132.97,3100.83085444661,115.2634,115.324,115.1768,115.1768,3100.8309
2015-10-14 14:50:00,133.0,133.0,132.8,132.88,2979.7927992614627,115.2028,115.2028,115.0295,115.0988,2979.7928
2015-10-14 14:55:00,132.84,132.88,132.54,132.68,40269.77125859063,115.0642,115.0988,114.8043,114.9256,40269.7713
2015-10-14 15:00:00,132.68,132.77,132.64,132.77,4431.223715252846,114.9256,115.0036,114.891,115.0036,4431.2237
2015-10-14 15:05:00,132.72,132.75,132.63,132.71,2641.2965432352034,114.9602,114.9862,114.8823,114.9516,2641.2965
2015-10-14 15:10:00,132.7,132.87,132.67,132.67,3193.148015181044,114.9429,115.0902,114.9169,114.9169,3193.148
2015-10-14 15:15:00,132.65,132.75,132.37,132.37,6136.013950148733,114.8996,114.9862,114.6571,114.6571,6136.014
2015-10-14 15:20:00,132.37,132.54,132.34,132.51,7724.894861011386,114.6571,114.8043,114.6311,114.7783,7724.8949
2015-10-14 15:25:00,132.46,132.66,132.43,132.64,4897.938250076931,114.735,114.9083,114.7091,114.891,4897.9383
2015-10-14 15:30:00,132.69,132.89,132.69,132.73,6192.429992819776,114.9343,115.1075,114.9343,114.9689,6192.43
2015-10-14 15:35:00,132.73,132.73,132.58,132.64,4973.843471125243,114.9689,114.9689,114.839,114.891,4973.8435
2015-10-14 15:40:00,132.64,132.73,132.53,132.53,8057.236639655349,114.891,114.9689,114.7957,114.7957,8057.2366
2015-10-14 15:45:00,132.53,132.55,132.36,132.36,9007.07764898964,114.7957,114.813,114.6484,114.6484,9007.0776
2015-10-14 15:50:00,132.34,132.42,132.2,132.25,23669.09426607857,114.6311,114.7004,114.5098,114.5531,23669.0943
2015-10-14 15:55:00,132.25,132.41,132.18,132.35,33940.91701712996,114.5531,114.6917,114.4925,114.6398,33940.917
2015-10-15 09:30:00,133.15,133.15,132.36,132.83,12693.609600984715,115.3327,115.3327,114.6484,115.0555,12693.6096
2015-10-15 09:35:00,132.98,133.37,132.89,133.21,9604.061955072317,115.1855,115.5233,115.1075,115.3847,9604.062
2015-10-15 09:40:00,133.23,133.4,133.2,133.27,3506.0006154477383,115.402,115.5493,115.376,115.4367,3506.0006
2015-10-15 09:45:00,133.36,133.36,132.93,132.95,5175.915478510617,115.5146,115.5146,115.1421,115.1595,5175.9155
2015-10-15 09:50:00,132.92,133.17,132.84,133.03,7777.207918760898,115.1335,115.35,115.0642,115.2288,7777.2079
2015-10-15 09:55:00,133.03,133.03,132.67,132.71,2359.216329879988,115.2288,115.2288,114.9169,114.9516,2359.2163
2015-10-15 10:00:00,132.8,132.81,132.5,132.58,5176.941224740999,115.0295,115.0382,114.7697,114.839,5176.9412
2015-10-15 10:05:00,132.51,132.83,132.51,132.64,2256.6417068417272,114.7783,115.0555,114.7783,114.891,2256.6417
2015-10-15 10:10:00,132.73,132.78,132.62,132.69,15181.044209662528,114.9689,115.0122,114.8736,114.9343,15181.0442
2015-10-15 10:15:00,132.63,132.68,132.48,132.48,1538.6193455739049,114.8823,114.9256,114.7524,114.7524,1538.6193
2015-10-15 10:20:00,132.58,132.58,132.29,132.29,4929.736383218791,114.839,114.839,114.5878,114.5878,4929.7364
2015-10-15 10:25:00,132.25,132.33,132.17,132.19,9520.976510411325,114.5531,114.6224,114.4838,114.5012,9520.9765
2015-10-15 10:30:00,132.14,132.25,132.09,132.18,3256.7442814647657,114.4579,114.5531,114.4146,114.4925,3256.7443
2015-10-15 10:35:00,132.15,132.35,132.14,132.3,6341.163196225253,114.4665,114.6398,114.4579,114.5964,6341.1632
2015-10-15 10:40:00,132.3,132.44,132.26,132.32,8679.86460149759,114.5964,114.7177,114.5618,114.6138,8679.8646
2015-10-15 10:45:00,132.3,132.47,132.29,132.43,13098.779361985844,114.5964,114.7437,114.5878,114.7091,13098.7794
2015-10-15 10:50:00,132.45,132.51,132.33,132.37,11007.282798235716,114.7264,114.7783,114.6224,114.6571,11007.2828
2015-10-15 10:55:00,132.38,132.4,132.3,132.38,2263.821930454405,114.6657,114.6831,114.5964,114.6657,2263.8219
2015-10-15 11:00:00,132.4,132.46,132.34,132.45,16514.514309159913,114.6831,114.735,114.6311,114.7264,16514.5143
2015-10-15 11:05:00,132.42,132.47,132.3,132.43,12820.80213355216,114.7004,114.7437,114.5964,114.7091,12820.8021
2015-10-15 11:10:00,132.42,132.46,132.25,132.25,7830.5467227407935,114.7004,114.735,114.5531,114.5531,7830.5467
2015-10-15 11:15:00,132.37,132.37,132.23,132.3,2359.216329879988,114.6571,114.6571,114.5358,114.5964,2359.2163
2015-10-15 11:20:00,132.31,132.43,132.24,132.35,28006.9750743666,114.6051,114.7091,114.5445,114.6398,28006.9751
2015-10-15 11:25:00,132.35,132.47,132.33,132.44,12965.432352036103,114.6398,114.7437,114.6224,114.7177,12965.4324
2015-10-15 11:30:00,132.47,132.48,132.34,132.47,16599.651246281668,114.7437,114.7524,114.6311,114.7437,16599.6512
2015-10-15 11:35:00,132.45,132.52,132.38,132.4,9749.717919786644,114.7264,114.787,114.6657,114.6831,9749.7179
2015-10-15 11:40:00,132.42,132.5,132.42,132.49,1948.9178377269463,114.7004,114.7697,114.7004,114.761,1948.9178
2015-10-15 11:45:00,132.49,132.68,132.47,132.54,2689.506616063186,114.761,114.9256,114.7437,114.8043,2689.5066
2015-10-15 11:50:00,132.55,132.55,132.34,132.44,2256.6417068417272,114.813,114.813,114.6311,114.7177,2256.6417
2015-10-15 11:55:00,132.39,132.39,132.26,132.37,2845.4200430813416,114.6744,114.6744,114.5618,114.6571,2845.42
2015-10-15 12:00:00,132.35,132.54,132.33,132.5,4007.590522104831,114.6398,114.8043,114.6224,114.7697,4007.5905
2015-10-15 12:05:00,132.49,132.52,132.34,132.39,1025.7462303826032,114.761,114.787,114.6311,114.6744,1025.7462
2015-10-15 12:10:00,132.42,132.5,132.32,132.41,5949.328136219099,114.7004,114.7697,114.6138,114.6917,5949.3281
2015-10-15 12:15:00,132.43,132.55,132.4,132.55,3462.919273771669,114.7091,114.813,114.6831,114.813,3462.9193
2015-10-15 12:20:00,132.49,132.72,132.49,132.72,615.447738229562,114.761,114.9602,114.761,114.9602,615.4477
2015-10-15 12:25:00,132.68,132.74,132.63,132.74,1743.7685916504256,114.9256,114.9776,114.8823,114.9776,1743.7686
2015-10-15 12:30:00,132.78,132.83,132.67,132.75,2625.9103497794645,115.0122,115.0555,114.9169,114.9862,2625.9103
2015-10-15 12:35:00,132.75,132.83,132.72,132.82,2769.514822033029,114.9862,115.0555,114.9602,115.0469,2769.5148
2015-10-15 12:40:00,132.81,132.89,132.64,132.84,1641.1939686121652,115.0382,115.1075,114.891,115.0642,1641.194
2015-10-15 12:45:00,132.9,132.91,132.63,132.64,13859.883064929736,115.1162,115.1248,114.8823,114.891,13859.8831
2015-10-15 12:50:00,132.63,132.65,132.53,132.59,12657.708482921324,114.8823,114.8996,114.7957,114.8476,12657.7085
2015-10-15 12:55:00,132.59,132.59,132.52,132.52,8103.395220022566,114.8476,114.8476,114.787,114.787,8103.3952
2015-10-15 13:00:00,132.47,132.51,132.34,132.42,28224.43327520772,114.7437,114.7783,114.6311,114.7004,28224.4333
2015-10-15 13:05:00,132.44,132.65,132.44,132.59,13642.424864088624,114.7177,114.8996,114.7177,114.8476,13642.4249
2015-10-15 13:10:00,132.58,132.86,132.58,132.85,5688.788593701918,114.839,115.0815,114.839,115.0729,5688.7886
2015-10-15 13:15:00,132.89,133.14,132.89,133.1,6424.248640886244,115.1075,115.324,115.1075,115.2894,6424.2486
2015-10-15 13:20:00,133.09,133.09,132.92,132.98,10015.38619345574,115.2807,115.2807,115.1335,115.1855,10015.3862
2015-10-15 13:25:00,132.98,133.07,132.97,133.01,6009.8471638116725,115.1855,115.2634,115.1768,115.2114,6009.8472
2015-10-15 13:30:00,132.99,133.03,132.95,132.97,8960.919068622423,115.1941,115.2288,115.1595,115.1768,8960.9191
2015-10-15 13:35:00,133.01,133.1,133.01,133.07,11502.718227510511,115.2114,115.2894,115.2114,115.2634,11502.7182
2015-10-15 13:40:00,133.07,133.1,132.93,133.0,7898.245973946045,115.2634,115.2894,115.1421,115.2028,7898.246
2015-10-15 13:45:00,132.97,133.07,132.96,133.05,6000.61544773823,115.1768,115.2634,115.1681,115.2461,6000.6154
2015-10-15 13:50:00,133.06,133.24,133.03,133.24,6723.766540157964,115.2548,115.4107,115.2288,115.4107,6723.7665
2015-10-15 13:55:00,133.29,133.46,133.29,133.42,6419.119909734332,115.454,115.6012,115.454,115.5666,6419.1199
2015-10-15 14:00:00,133.47,133.65,133.46,133.65,8000.820596984306,115.6099,115.7658,115.6012,115.7658,8000.8206
2015-10-15 14:05:00,133.62,133.62,133.39,133.39,5303.10801107806,115.7398,115.7398,115.5406,115.5406,5303.108
2015-10-15 14:10:00,133.43,133.52,133.4,133.41,10154.887680787771,115.5752,115.6532,115.5493,115.5579,10154.8877
2015-10-15 14:15:00,133.43,133.46,133.35,133.39,8417.273566519643,115.5752,115.6012,115.5059,115.5406,8417.2736
2015-10-15 14:20:00,133.38,133.42,133.24,133.24,10196.94327623346,115.5319,115.5666,115.4107,115.4107,10196.9433
2015-10-15 14:25:00,133.26,133.28,133.14,133.21,7361.780695455944,115.428,115.4453,115.324,115.3847,7361.7807
2015-10-15 14:30:00,133.22,133.33,133.16,133.28,13476.25397476664,115.3933,115.4886,115.3414,115.4453,13476.254
2015-10-15 14:35:00,133.31,133.33,133.23,133.28,10139.501487332034,115.4713,115.4886,115.402,115.4453,10139.5015
2015-10-15 14:40:00,133.32,133.38,133.27,133.34,17107.395630321058,115.48,115.5319,115.4367,115.4973,17107.3956
2015-10-15 14:45:00,133.37,133.4,133.2,133.28,10479.023489588675,115.5233,115.5493,115.376,115.4453,10479.0235
2015-10-15 14:50:00,133.23,133.36,133.19,133.36,6986.357575135911,115.402,115.5146,115.3674,115.5146,6986.3576
2015-10-15 14:55:00,133.28,133.44,133.28,133.37,8739.35788285978,115.4453,115.5839,115.4453,115.5233,8739.3579
2015-10-15 15:00:00,133.38,133.51,133.36,133.42,10872.910042055595,115.5319,115.6445,115.5146,115.5666,10872.91
2015-10-15 15:05:00,133.44,133.44,133.25,133.31,9593.804492768488,115.5839,115.5839,115.4193,115.4713,9593.8045
2015-10-15 15:10:00,133.3,133.35,133.24,133.32,7015.078469586624,115.4626,115.5059,115.4107,115.48,7015.0785
2015-10-15 15:15:00,133.34,133.42,133.31,133.31,9509.693301877116,115.4973,115.5666,115.4713,115.4713,9509.6933
2015-10-15 15:20:00,133.34,133.57,133.34,133.48,18081.854549184533,115.4973,115.6965,115.4973,115.6185,18081.8545
2015-10-15 15:25:00,133.47,133.54,133.41,133.48,13949.12298697302,115.6099,115.6705,115.5579,115.6185,13949.123
2015-10-15 15:30:00,133.45,133.49,133.32,133.35,16913.529592778745,115.5926,115.6272,115.48,115.5059,16913.5296
2015-10-15 15:35:00,133.35,133.41,133.31,133.34,17259.206072417684,115.5059,115.5579,115.4713,115.4973,17259.2061
2015-10-15 15:40:00,133.33,133.37,133.21,133.25,19520.976510411325,115.4886,115.5233,115.3847,115.4193,19520.9765
2015-10-15 15:45:00,133.28,133.52,133.25,133.45,25129.7568981434,115.4453,115.6532,115.4193,115.5926,25129.7569
2015-10-15 15:50:00,133.45,133.62,133.45,133.59,38014.15529797928,115.5926,115.7398,115.5926,115.7138,38014.1553
2015-10-15 15:55:00,133.6,133.64,133.46,133.62,58281.87506410914,115.7225,115.7571,115.6012,115.7398,58281.8751
2015-10-16 09:30:00,134.39,134.58,133.75,134.42,69876.91045235409,116.4068,116.5714,115.8524,116.4328,69876.9105
2015-10-16 09:35:00,134.57,134.97,134.57,134.61,6706.32885424146,116.5627,116.9092,116.5627,116.5973,6706.3289
2015-10-16 09:40:00,134.61,134.96,134.54,134.96,4191.199097343317,116.5973,116.9005,116.5367,116.9005,4191.1991
2015-10-16 09:45:00,135.06,135.26,134.99,135.21,8298.28700379526,116.9871,117.1604,116.9265,117.1171,8298.287
2015-10-16 09:50:00,135.33,135.33,135.12,135.13,5971.894553287517,117.221,117.221,117.0391,117.0478,5971.8946
2015-10-16 09:55:00,135.19,135.59,134.97,135.59,6154.47738229562,117.0997,117.4462,116.9092,117.4462,6154.4774
2015-10-16 10:00:00,135.57,135.79,135.31,135.64,8497.281772489485,117.4289,117.6194,117.2037,117.4895,8497.2818
2015-10-16 10:05:00,135.58,135.6,135.34,135.41,7016.104215817007,117.4375,117.4549,117.2297,117.2903,7016.1042
2015-10-16 10:10:00,135.35,135.41,135.09,135.09,7898.245973946045,117.2383,117.2903,117.0131,117.0131,7898.246
2015-10-16 10:15:00,135.09,135.25,134.86,134.92,16425.274387116628,117.0131,117.1517,116.8139,116.8659,16425.2744
2015-10-16 10:20:00,134.93,135.16,134.93,134.99,3003.3849625602625,116.8745,117.0737,116.8745,116.9265,3003.385
2015-10-16 10:25:00,135.01,135.01,134.7,134.78,6975.074366601702,116.9438,116.9438,116.6753,116.7446,6975.0744
2015-10-16 10:30:00,134.71,134.77,134.59,134.75,18229.562006359625,116.684,116.7359,116.58,116.7186,18229.562
2015-10-16 10:35:00,134.81,134.97,134.81,134.9,3014.668171094472,116.7706,116.9092,116.7706,116.8485,3014.6682
2015-10-16 10:40:00,134.97,135.02,134.89,134.97,6906.349369166068,116.9092,116.9525,116.8399,116.9092,6906.3494
2015-10-16 10:45:00,134.99,135.16,134.98,135.04,11391.937634629192,116.9265,117.0737,116.9178,116.9698,11391.9376
2015-10-16 10:50:00,135.03,135.29,134.93,135.29,35433.37778233665,116.9611,117.1863,116.8745,117.1863,35433.3778
2015-10-16 10:55:00,135.29,135.3,135.08,135.09,19682.0186685814,117.1863,117.195,117.0044,117.0131,19682.0187
2015-10-16 11:00:00,135.19,135.23,135.1,135.1,3467.022258693199,117.0997,117.1344,117.0218,117.0218,3467.0223
2015-10-16 11:05:00,135.07,135.2,134.97,135.2,5051.800184634321,116.9958,117.1084,116.9092,117.1084,5051.8002
2015-10-16 11:10:00,135.22,135.35,135.22,135.33,3809.621499640989,117.1257,117.2383,117.1257,117.221,3809.6215
2015-10-16 11:15:00,135.35,135.5,135.34,135.5,4943.071084213765,117.2383,117.3682,117.2297,117.3682,4943.0711
2015-10-16 11:20:00,135.48,135.5,135.33,135.36,3897.8356754538927,117.3509,117.3682,117.221,117.247,3897.8357
2015-10-16 11:25:00,135.44,135.5,135.26,135.3,7693.096727869524,117.3163,117.3682,117.1604,117.195,7693.0967
2015-10-16 11:30:00,135.27,135.54,135.26,135.52,3632.167401784798,117.169,117.4029,117.1604,117.3856,3632.1674
2015-10-16 11:35:00,135.56,135.56,135.36,135.44,3590.111806339112,117.4202,117.4202,117.247,117.3163,3590.1118
2015-10-16 11:40:00,135.48,135.64,135.42,135.42,3482.408452148938,117.3509,117.4895,117.299,117.299,3482.4085
2015-10-16 11:45:00,135.4,135.67,135.4,135.66,1230.895476459124,117.2816,117.5155,117.2816,117.5068,1230.8955
2015-10-16 11:50:00,135.64,135.78,135.62,135.74,1948.9178377269463,117.4895,117.6108,117.4722,117.5761,1948.9178
2015-10-16 11:55:00,135.68,135.71,135.64,135.68,923.171607344343,117.5242,117.5501,117.4895,117.5242,923.1716
2015-10-16 12:00:00,135.69,135.72,135.5,135.55,2461.790952918248,117.5328,117.5588,117.3682,117.4116,2461.791
2015-10-16 12:05:00,135.47,135.47,135.36,135.36,2888.501384757411,117.3423,117.3423,117.247,117.247,2888.5014
2015-10-16 12:10:00,135.38,135.49,135.31,135.49,2466.919684070161,117.2643,117.3596,117.2037,117.3596,2466.9197
2015-10-16 12:15:00,135.44,135.53,135.34,135.53,1530.413375730844,117.3163,117.3942,117.2297,117.3942,1530.4134
2015-10-16 12:20:00,135.46,135.47,135.43,135.43,1025.7462303826032,117.3336,117.3423,117.3076,117.3076,1025.7462
2015-10-16 12:25:00,135.42,135.55,135.42,135.48,2333.5726741204226,117.299,117.4116,117.299,117.3509,2333.5727
2015-10-16 12:30:00,135.45,135.58,135.45,135.58,6851.98481895579,117.3249,117.4375,117.3249,117.4375,6851.9848
2015-10-16 12:35:00,135.55,135.55,135.39,135.45,1301.6719663555236,117.4116,117.4116,117.273,117.3249,1301.672
2015-10-16 12:40:00,135.46,135.46,135.33,135.33,1025.7462303826032,117.3336,117.3336,117.221,117.221,1025.7462
2015-10-16 12:45:00,135.31,135.48,135.31,135.43,1605.292850548774,117.2037,117.3509,117.2037,117.3076,1605.2929
2015-10-16 12:50:00,135.49,135.5,135.39,135.49,645.1943789106575,117.3596,117.3682,117.273,117.3596,645.1944
2015-10-16 12:55:00,135.51,135.58,135.49,135.58,1230.895476459124,117.3769,117.4375,117.3596,117.4375,1230.8955
2015-10-16 13:00:00,135.57,135.57,135.41,135.41,718.0223612678224,117.4289,117.4289,117.2903,117.2903,718.0224
2015-10-16 13:05:00,135.41,135.45,135.23,135.3,2336.64991281157,117.2903,117.3249,117.1344,117.195,2336.6499
2015-10-16 13:10:00,135.36,135.45,135.33,135.35,1230.895476459124,117.247,117.3249,117.221,117.2383,1230.8955
2015-10-16 13:15:00,135.35,135.4,135.33,135.33,1333.4700994973844,117.2383,117.2816,117.221,117.221,1333.4701
2015-10-16 13:20:00,135.32,135.37,135.28,135.36,2263.821930454405,117.2123,117.2556,117.1777,117.247,2263.8219
2015-10-16 13:25:00,135.35,135.36,135.23,135.23,1957.123807570007,117.2383,117.247,117.1344,117.1344,1957.1238
2015-10-16 13:30:00,135.23,135.32,135.2,135.26,4038.362909016309,117.1344,117.2123,117.1084,117.1604,4038.3629
2015-10-16 13:35:00,135.26,135.32,135.21,135.29,3528.5670325161555,117.1604,117.2123,117.1171,117.1863,3528.567
2015-10-16 13:40:00,135.28,135.33,135.23,135.31,1436.0447225356447,117.1777,117.221,117.1344,117.2037,1436.0447
2015-10-16 13:45:00,135.26,135.33,135.08,135.12,2666.9401989947687,117.1604,117.221,117.0044,117.0391,2666.9402
2015-10-16 13:50:00,135.12,135.21,135.11,135.17,2143.809621499641,117.0391,117.1171,117.0304,117.0824,2143.8096
2015-10-16 13:55:00,135.18,135.18,135.05,135.05,4261.975587239716,117.0911,117.0911,116.9785,116.9785,4261.9756
2015-10-16 14:00:00,135.07,135.13,134.96,135.03,4718.432659759975,116.9958,117.0478,116.9005,116.9611,4718.4327
2015-10-16 14:05:00,134.97,135.11,134.97,135.05,2929.531233972715,116.9092,117.0304,116.9092,116.9785,2929.5312
2015-10-16 14:10:00,135.08,135.27,135.07,135.27,2666.9401989947687,117.0044,117.169,116.9958,117.169,2666.9402
2015-10-16 14:15:00,135.29,135.39,135.29,135.32,39075.80264642528,117.1863,117.273,117.1863,117.2123,39075.8026
2015-10-16 14:20:00,135.32,135.35,135.23,135.35,2252.5387219201966,117.2123,117.2383,117.1344,117.2383,2252.5387
2015-10-16 14:25:00,135.47,135.62,135.43,135.55,2801.31295517489,117.3423,117.4722,117.3076,117.4116,2801.313
2015-10-16 14:30:00,135.53,135.53,135.37,135.49,1846.343214688686,117.3942,117.3942,117.2556,117.3596,1846.3432
2015-10-16 14:35:00,135.48,135.63,135.48,135.63,4000.410298492153,117.3509,117.4808,117.3509,117.4808,4000.4103
2015-10-16 14:40:00,135.62,135.72,135.62,135.7,4495.84572776695,117.4722,117.5588,117.4722,117.5415,4495.8457
2015-10-16 14:45:00,135.71,135.72,135.53,135.54,4202.4823058775255,117.5501,117.5588,117.3942,117.4029,4202.4823
2015-10-16 14:50:00,135.54,135.68,135.53,135.57,19666.63247512565,117.4029,117.5242,117.3942,117.4289,19666.6325
2015-10-16 14:55:00,135.58,135.65,135.53,135.54,17355.62621807365,117.4375,117.4982,117.3942,117.4029,17355.6262
2015-10-16 15:00:00,135.53,135.63,135.53,135.6,3872.192019694328,117.3942,117.4808,117.3942,117.4549,3872.192
2015-10-16 15:05:00,135.6,135.6,135.46,135.53,3441.3786029336343,117.4549,117.4549,117.3336,117.3942,3441.3786
2015-10-16 15:10:00,135.52,135.52,135.43,135.43,3492.6659144527644,117.3856,117.3856,117.3076,117.3076,3492.6659
2015-10-16 15:15:00,135.43,135.7,135.43,135.7,4491.74274284542,117.3076,117.5415,117.3076,117.5415,4491.7427
2015-10-16 15:20:00,135.71,135.71,135.65,135.68,5128.731151913016,117.5501,117.5501,117.4982,117.5242,5128.7312
2015-10-16 15:25:00,135.74,135.79,135.65,135.74,5081.546825315417,117.5761,117.6194,117.4982,117.5761,5081.5468
2015-10-16 15:30:00,135.74,135.91,135.74,135.82,8040.824699969227,117.5761,117.7234,117.5761,117.6454,8040.8247
2015-10-16 15:35:00,135.81,135.92,135.78,135.84,5648.7844907169965,117.6368,117.732,117.6108,117.6627,5648.7845
2015-10-16 15:40:00,135.82,135.94,135.78,135.92,8641.911990973433,117.6454,117.7494,117.6108,117.732,8641.912
2015-10-16 15:45:00,135.88,135.88,135.71,135.83,9252.230998051082,117.6974,117.6974,117.5501,117.6541,9252.231
2015-10-16 15:50:00,135.87,136.0,135.83,135.99,21783.772694635347,117.6887,117.8013,117.6541,117.7927,21783.7727
2015-10-16 15:55:00,135.97,136.14,135.96,136.05,27420.24823058776,117.7754,117.9226,117.7667,117.8446,27420.2482
2015-10-19 09:30:00,135.9,136.06,135.77,135.92,8035.695968817315,117.7147,117.8533,117.6021,117.732,8035.696
2015-10-19 09:35:00,136.02,136.12,135.91,136.08,6171.915068212124,117.8187,117.9053,117.7234,117.8706,6171.9151
2015-10-19 09:40:00,136.02,136.39,135.93,136.31,6576.05908298287,117.8187,118.1392,117.7407,118.0699,6576.0591
2015-10-19 09:45:00,136.22,136.38,136.13,136.22,4923.581905836496,117.9919,118.1305,117.9139,117.9919,4923.5819
2015-10-19 09:50:00,136.19,136.29,136.12,136.2,2609.498410093343,117.9659,118.0525,117.9053,117.9746,2609.4984
2015-10-19 09:55:00,136.24,136.32,136.02,136.13,7180.223612678223,118.0092,118.0785,117.8187,117.9139,7180.2236
2015-10-19 10:00:00,136.18,136.3,136.17,136.24,6258.077751564263,117.9573,118.0612,117.9486,118.0092,6258.0778
2015-10-19 10:05:00,136.24,136.25,136.01,136.09,2205.354395322597,118.0092,118.0179,117.81,117.8793,2205.3544
2015-10-19 10:10:00,136.01,136.16,135.97,136.16,2769.514822033029,117.81,117.9399,117.7754,117.9399,2769.5148
2015-10-19 10:15:00,136.15,136.26,136.15,136.23,10412.349984613806,117.9313,118.0265,117.9313,118.0006,10412.35
2015-10-19 10:20:00,136.24,136.24,135.94,135.94,2359.216329879988,118.0092,118.0092,117.7494,117.7494,2359.2163
2015-10-19 10:25:00,136.01,136.02,135.76,135.76,3073.13570622628,117.81,117.8187,117.5935,117.5935,3073.1357
2015-10-19 10:30:00,135.71,135.73,135.52,135.54,1948.9178377269463,117.5501,117.5675,117.3856,117.4029,1948.9178
2015-10-19 10:35:00,135.47,135.56,135.39,135.51,1436.0447225356447,117.3423,117.4202,117.273,117.3769,1436.0447
2015-10-19 10:40:00,135.58,135.87,135.58,135.87,3410.606216022156,117.4375,117.6887,117.4375,117.6887,3410.6062
2015-10-19 10:45:00,135.95,136.13,135.87,136.05,3468.0480049235816,117.758,117.9139,117.6887,117.8446,3468.048
2015-10-19 10:50:00,135.99,136.12,135.94,136.09,8008.000820596984,117.7927,117.9053,117.7494,117.8793,8008.0008
2015-10-19 10:55:00,136.17,136.28,136.07,136.28,3256.7442814647657,117.9486,118.0439,117.862,118.0439,3256.7443
2015-10-19 11:00:00,136.3,136.3,136.14,136.19,4444.55841624782,118.0612,118.0612,117.9226,117.9659,4444.5584
2015-10-19 11:05:00,136.17,136.4,136.17,136.4,4497.897220227716,117.9486,118.1478,117.9486,118.1478,4497.8972
2015-10-19 11:10:00,136.46,136.46,136.32,136.41,2057.646938147502,118.1998,118.1998,118.0785,118.1565,2057.6469
2015-10-19 11:15:00,136.45,136.48,136.39,136.44,2909.016309365063,118.1911,118.2171,118.1392,118.1825,2909.0163
2015-10-19 11:20:00,136.44,136.48,136.37,136.41,2359.216329879988,118.1825,118.2171,118.1218,118.1565,2359.2163
2015-10-19 11:25:00,136.38,136.4,136.3,136.33,5067.18637809006,118.1305,118.1478,118.0612,118.0872,5067.1864
2015-10-19 11:30:00,136.35,136.46,136.33,136.44,2820.802133552159,118.1045,118.1998,118.0872,118.1825,2820.8021
2015-10-19 11:35:00,136.39,136.47,136.39,136.44,1128.3208534208636,118.1392,118.2084,118.1392,118.1825,1128.3209
2015-10-19 11:40:00,136.41,136.44,136.32,136.35,1703.764488665504,118.1565,118.1825,118.0785,118.1045,1703.7645
2015-10-19 11:45:00,136.38,136.49,136.36,136.48,4154.272233049544,118.1305,118.2258,118.1132,118.2171,4154.2722
2015-10-19 11:50:00,136.49,136.53,136.43,136.43,4434.3009539439945,118.2258,118.2604,118.1738,118.1738,4434.301
2015-10-19 11:55:00,136.33,136.46,136.33,136.46,2154.067083803467,118.0872,118.1998,118.0872,118.1998,2154.0671
2015-10-19 12:00:00,136.49,136.53,136.32,136.32,3389.065545184121,118.2258,118.2604,118.0785,118.0785,3389.0655
2015-10-19 12:05:00,136.21,136.25,136.14,136.14,1159.0932403323418,117.9832,118.0179,117.9226,117.9226,1159.0932
2015-10-19 12:10:00,136.22,136.22,136.14,136.15,718.0223612678224,117.9919,117.9919,117.9226,117.9313,718.0224
2015-10-19 12:15:00,136.14,136.22,135.99,135.99,3995.28156734024,117.9226,117.9919,117.7927,117.7927,3995.2816
2015-10-19 12:20:00,135.99,136.02,135.85,135.89,2051.4924607652065,117.7927,117.8187,117.6714,117.7061,2051.4925
2015-10-19 12:25:00,135.92,135.93,135.84,135.85,3223.920402092522,117.732,117.7407,117.6627,117.6714,3223.9204
2015-10-19 12:30:00,135.85,135.9,135.79,135.84,3133.654733818853,117.6714,117.7147,117.6194,117.6627,3133.6547
2015-10-19 12:35:00,135.84,135.94,135.84,135.93,1230.895476459124,117.6627,117.7494,117.6627,117.7407,1230.8955
2015-10-19 12:40:00,136.0,136.21,136.0,136.2,2461.790952918248,117.8013,117.9832,117.8013,117.9746,2461.791
2015-10-19 12:45:00,136.2,136.2,135.98,136.06,2162.273053646528,117.9746,117.9746,117.784,117.8533,2162.2731
2015-10-19 12:50:00,135.98,135.98,135.88,135.88,820.5969843060826,117.784,117.784,117.6974,117.6974,820.597
2015-10-19 12:55:00,135.9,135.96,135.9,135.96,536.4652784901016,117.7147,117.7667,117.7147,117.7667,536.4653
2015-10-19 13:00:00,136.0,136.14,135.99,136.04,4925.633398297261,117.8013,117.9226,117.7927,117.836,4925.6334
2015-10-19 13:05:00,135.96,135.96,135.8,135.8,1347.8305467227408,117.7667,117.7667,117.6281,117.6281,1347.8305
2015-10-19 13:10:00,135.85,135.9,135.69,135.74,5027.182275105139,117.6714,117.7147,117.5328,117.5761,5027.1823
2015-10-19 13:15:00,135.73,135.85,135.71,135.72,1965.329777413068,117.5675,117.6714,117.5501,117.5588,1965.3298
2015-10-19 13:20:00,135.75,135.89,135.74,135.89,4718.432659759975,117.5848,117.7061,117.5761,117.7061,4718.4327
2015-10-19 13:25:00,135.89,135.89,135.66,135.66,2347.933121345779,117.7061,117.7061,117.5068,117.5068,2347.9331
2015-10-19 13:30:00,135.63,135.63,135.46,135.48,1538.6193455739049,117.4808,117.4808,117.3336,117.3509,1538.6193
2015-10-19 13:35:00,135.43,135.52,135.35,135.49,4323.520361062673,117.3076,117.3856,117.2383,117.3596,4323.5204
2015-10-19 13:40:00,135.47,135.71,135.47,135.65,3492.6659144527644,117.3423,117.5501,117.3423,117.4982,3492.6659
2015-10-19 13:45:00,135.54,135.62,135.51,135.57,1743.7685916504256,117.4029,117.4722,117.3769,117.4289,1743.7686
2015-10-19 13:50:00,135.58,135.7,135.58,135.69,2886.449892296646,117.4375,117.5415,117.4375,117.5328,2886.4499
2015-10-19 13:55:00,135.65,135.81,135.62,135.77,2666.9401989947687,117.4982,117.6368,117.4722,117.6021,2666.9402
2015-10-19 14:00:00,135.83,135.96,135.79,135.93,6181.146784285567,117.6541,117.7667,117.6194,117.7407,6181.1468
2015-10-19 14:05:00,135.98,136.03,135.84,135.92,3423.94091701713,117.784,117.8273,117.6627,117.732,3423.9409
2015-10-19 14:10:00,135.93,136.03,135.89,136.01,3594.214791260642,117.7407,117.8273,117.7061,117.81,3594.2148
2015-10-19 14:15:00,136.06,136.06,135.91,136.01,1666.8376243717305,117.8533,117.8533,117.7234,117.81,1666.8376
2015-10-19 14:20:00,136.0,136.03,135.89,135.97,3282.3879372243305,117.8013,117.8273,117.7061,117.7754,3282.3879
2015-10-19 14:25:00,135.98,136.02,135.94,135.98,2051.4924607652065,117.784,117.8187,117.7494,117.784,2051.4925
2015-10-19 14:30:00,136.03,136.07,136.0,136.04,2460.765206687865,117.8273,117.862,117.8013,117.836,2460.7652
2015-10-19 14:35:00,136.03,136.17,136.03,136.14,2251.512975689814,117.8273,117.9486,117.8273,117.9226,2251.513
2015-10-19 14:40:00,136.16,136.16,136.08,136.13,2295.6200635962664,117.9399,117.9399,117.8706,117.9139,2295.6201
2015-10-19 14:45:00,136.04,136.11,136.03,136.07,4723.561390911888,117.836,117.8966,117.8273,117.862,4723.5614
2015-10-19 14:50:00,136.07,136.19,136.07,136.09,2974.6640681095496,117.862,117.9659,117.862,117.8793,2974.6641
2015-10-19 14:55:00,136.06,136.19,136.06,136.19,3384.962560262591,117.8533,117.9659,117.8533,117.9659,3384.9626
2015-10-19 15:00:00,136.16,136.27,136.08,136.26,4687.660272848497,117.9399,118.0352,117.8706,118.0265,4687.6603
2015-10-19 15:05:00,136.21,136.22,136.05,136.05,928.300338496256,117.9832,117.9919,117.8446,117.8446,928.3003
2015-10-19 15:10:00,136.05,136.18,136.0,136.14,6008.82141758129,117.8446,117.9573,117.8013,117.9226,6008.8214
2015-10-19 15:15:00,136.16,136.21,136.09,136.14,4667.145348240845,117.9399,117.9832,117.8793,117.9226,4667.1453
2015-10-19 15:20:00,136.14,136.45,136.14,136.41,6143.194173761412,117.9226,118.1911,117.9226,118.1565,6143.1942
2015-10-19 15:25:00,136.4,136.47,136.31,136.32,5337.983382911068,118.1478,118.2084,118.0699,118.0785,5337.9834
2015-10-19 15:30:00,136.32,136.4,136.17,136.2,6699.148630628783,118.0785,118.1478,117.9486,117.9746,6699.1486
2015-10-19 15:35:00,136.19,136.25,136.1,136.1,6521.694532772592,117.9659,118.0179,117.888,117.888,6521.6945
2015-10-19 15:40:00,136.12,136.23,136.1,136.18,8225.459021438095,117.9053,118.0006,117.888,117.9573,8225.459
2015-10-19 15:45:00,136.15,136.25,136.14,136.18,8432.659759975382,117.9313,118.0179,117.9226,117.9573,8432.6598
2015-10-19 15:50:00,136.2,136.31,136.14,136.31,14779.977433582932,117.9746,118.0699,117.9226,118.0699,14779.9774
2015-10-19 15:55:00,136.25,136.57,136.23,136.51,18698.32803364448,118.0179,118.2951,118.0006,118.2431,18698.328
2015-10-20 09:30:00,135.8,136.47,135.8,136.46,11246.281669914864,117.6281,118.2084,117.6281,118.1998,11246.2817
2015-10-20 09:35:00,136.24,136.36,135.81,136.36,5679.5568776284745,118.0092,118.1132,117.6368,118.1132,5679.5569
2015-10-20 09:40:00,136.35,136.55,136.24,136.35,2182.78797825418,118.1045,118.2777,118.0092,118.1045,2182.788
2015-10-20 09:45:00,136.28,136.37,136.21,136.28,2872.089445071289,118.0439,118.1218,117.9832,118.0439,2872.0894
2015-10-20 09:50:00,136.37,136.39,136.18,136.3,5382.090470817519,118.1218,118.1392,117.9573,118.0612,5382.0905
2015-10-20 09:55:00,136.48,136.59,136.42,136.59,1436.0447225356447,118.2171,118.3124,118.1651,118.3124,1436.0447
2015-10-20 10:00:00,136.56,136.62,136.39,136.52,13706.021130372344,118.2864,118.3384,118.1392,118.2518,13706.0211
2015-10-20 10:05:00,136.48,136.58,136.44,136.54,7196.635552364345,118.2171,118.3037,118.1825,118.2691,7196.6356
2015-10-20 10:10:00,136.52,136.66,136.5,136.66,4127.602831059596,118.2518,118.373,118.2344,118.373,4127.6028
2015-10-20 10:15:00,136.66,136.97,136.65,136.9,6750.435942147912,118.373,118.6415,118.3644,118.5809,6750.4359
2015-10-20 10:20:00,136.91,136.91,136.69,136.69,2461.790952918248,118.5896,118.5896,118.399,118.399,2461.791
2015-10-20 10:25:00,136.65,136.81,136.6,136.81,6026.259103497794,118.3644,118.5029,118.3211,118.5029,6026.2591
2015-10-20 10:30:00,136.84,136.88,136.55,136.71,20931.3775771874,118.5289,118.5636,118.2777,118.4163,20931.3776
2015-10-20 10:35:00,136.74,136.93,136.73,136.78,6662.221766335008,118.4423,118.6069,118.4337,118.477,6662.2218
2015-10-20 10:40:00,136.81,136.95,136.8,136.85,2800.287208944507,118.5029,118.6242,118.4943,118.5376,2800.2872
2015-10-20 10:45:00,136.93,137.01,136.85,136.88,6229.35685711355,118.6069,118.6762,118.5376,118.5636,6229.3569
2015-10-20 10:50:00,136.92,136.92,136.74,136.78,3487.537183300851,118.5982,118.5982,118.4423,118.477,3487.5372
2015-10-20 10:55:00,136.74,136.9,136.74,136.9,4708.175197456149,118.4423,118.5809,118.4423,118.5809,4708.1752
2015-10-20 11:00:00,136.85,136.86,136.69,136.69,10175.402605395424,118.5376,118.5463,118.399,118.399,10175.4026
2015-10-20 11:05:00,136.57,136.68,136.49,136.65,5949.328136219099,118.2951,118.3903,118.2258,118.3644,5949.3281
2015-10-20 11:10:00,136.69,136.79,136.63,136.67,14865.114370704689,118.399,118.4856,118.347,118.3817,14865.1144
2015-10-20 11:15:00,136.7,136.78,136.5,136.66,19391.73248538312,118.4077,118.477,118.2344,118.373,19391.7325
2015-10-20 11:20:00,136.56,136.85,136.56,136.73,2461.790952918248,118.2864,118.5376,118.2864,118.4337,2461.791
2015-10-20 11:25:00,136.85,136.94,136.78,136.94,2729.510719048108,118.5376,118.6156,118.477,118.6156,2729.5107
2015-10-20 11:30:00,136.95,136.95,136.68,136.68,4892.809518925018,118.6242,118.6242,118.3903,118.3903,4892.8095
2015-10-20 11:35:00,136.65,136.73,136.64,136.71,5018.976305262078,118.3644,118.4337,118.3557,118.4163,5018.9763
2015-10-20 11:40:00,136.68,136.69,136.5,136.56,9370.191814545082,118.3903,118.399,118.2344,118.2864,9370.1918
2015-10-20 11:45:00,136.54,136.66,136.52,136.63,846.2406400656478,118.2691,118.373,118.2518,118.347,846.2406
2015-10-20 11:50:00,136.57,136.68,136.53,136.57,3735.767771053441,118.2951,118.3903,118.2604,118.2951,3735.7678
2015-10-20 11:55:00,136.53,136.54,136.43,136.48,7385.372858754744,118.2604,118.2691,118.1738,118.2171,7385.3729
2015-10-20 12:00:00,136.39,136.45,136.29,136.35,3487.537183300851,118.1392,118.1911,118.0525,118.1045,3487.5372
2015-10-20 12:05:00,136.32,136.42,136.28,136.38,9338.39368140322,118.0785,118.1651,118.0439,118.1305,9338.3937
2015-10-20 12:10:00,136.42,136.42,136.33,136.39,3723.45881628885,118.1651,118.1651,118.0872,118.1392,3723.4588
2015-10-20 12:15:00,136.3,136.39,136.24,136.25,4688.686019078879,118.0612,118.1392,118.0092,118.0179,4688.686
2015-10-20 12:20:00,136.28,136.4,136.26,136.3,3179.8133141860703,118.0439,118.1478,118.0265,118.0612,3179.8133
2015-10-20 12:25:00,136.3,136.49,136.3,136.4,5539.029644066058,118.0612,118.2258,118.0612,118.1478,5539.0296
2015-10-20 12:30:00,136.41,136.41,136.14,136.14,1538.6193455739049,118.1565,118.1565,117.9226,117.9226,1538.6193
2015-10-20 12:35:00,136.18,136.23,136.04,136.09,4845.625192327418,117.9573,118.0006,117.836,117.8793,4845.6252
2015-10-20 12:40:00,136.04,136.21,136.02,136.18,4935.890860601087,117.836,117.9832,117.8187,117.9573,4935.8909
2015-10-20 12:45:00,136.21,136.3,136.17,136.17,3692.686429377372,117.9832,118.0612,117.9486,117.9486,3692.6864
2015-10-20 12:50:00,136.15,136.32,136.15,136.29,4615.858036721715,117.9313,118.0785,117.9313,118.0525,4615.858
2015-10-20 12:55:00,136.3,136.35,136.19,136.31,3899.8871679146578,118.0612,118.1045,117.9659,118.0699,3899.8872
2015-10-20 13:00:00,136.3,136.3,136.11,136.11,1978.6644784080413,118.0612,118.0612,117.8966,117.8966,1978.6645
2015-10-20 13:05:00,136.12,136.14,136.02,136.08,5026.156528874756,117.9053,117.9226,117.8187,117.8706,5026.1565
2015-10-20 13:10:00,136.08,136.19,136.05,136.15,2725.407734126577,117.8706,117.9659,117.8446,117.9313,2725.4077
2015-10-20 13:15:00,136.22,136.39,136.2,136.25,4138.8860395938045,117.9919,118.1392,117.9746,118.0179,4138.886
2015-10-20 13:20:00,136.22,136.31,136.22,136.22,2252.5387219201966,117.9919,118.0699,117.9919,117.9919,2252.5387
2015-10-20 13:25:00,136.21,136.22,136.1,136.15,2615.652887475638,117.9832,117.9919,117.888,117.9313,2615.6529
2015-10-20 13:30:00,136.14,136.26,136.1,136.19,9147.604882552056,117.9226,118.0265,117.888,117.9659,9147.6049
2015-10-20 13:35:00,136.19,136.26,136.1,136.17,4863.062878243923,117.9659,118.0265,117.888,117.9486,4863.0629
2015-10-20 13:40:00,136.19,136.26,136.14,136.16,4622.012514104011,117.9659,118.0265,117.9226,117.9399,4622.0125
2015-10-20 13:45:00,136.19,136.19,136.02,136.07,6308.33931685301,117.9659,117.9659,117.8187,117.862,6308.3393
2015-10-20 13:50:00,136.05,136.11,135.99,136.11,5279.515847779259,117.8446,117.8966,117.7927,117.8966,5279.5158
2015-10-20 13:55:00,136.13,136.14,136.05,136.12,2769.514822033029,117.9139,117.9226,117.8446,117.9053,2769.5148
2015-10-20 14:00:00,136.14,136.14,135.95,135.97,6560.672889527131,117.9226,117.9226,117.758,117.7754,6560.6729
2015-10-20 14:05:00,135.94,136.08,135.94,136.03,2466.919684070161,117.7494,117.8706,117.7494,117.8273,2466.9197
2015-10-20 14:10:00,136.09,136.22,136.09,136.22,2192.019694327624,117.8793,117.9919,117.8793,117.9919,2192.0197
2015-10-20 14:15:00,136.24,136.33,136.2,136.33,2897.7331008308543,118.0092,118.0872,117.9746,118.0872,2897.7331
2015-10-20 14:20:00,136.36,136.4,136.28,136.3,4892.809518925018,118.1132,118.1478,118.0439,118.0612,4892.8095
2015-10-20 14:25:00,136.34,136.42,136.33,136.34,2359.216329879988,118.0958,118.1651,118.0872,118.0958,2359.2163
2015-10-20 14:30:00,136.39,136.47,136.3,136.3,6183.198276746332,118.1392,118.2084,118.0612,118.0612,6183.1983
2015-10-20 14:35:00,136.32,136.45,136.31,136.45,2051.4924607652065,118.0785,118.1911,118.0699,118.1911,2051.4925
2015-10-20 14:40:00,136.43,136.5,136.34,136.42,3751.15396450918,118.1738,118.2344,118.0958,118.1651,3751.154
2015-10-20 14:45:00,136.43,136.47,136.34,136.38,6635.552364345061,118.1738,118.2084,118.0958,118.1305,6635.5524
2015-10-20 14:50:00,136.39,136.54,136.39,136.48,2710.021540670838,118.1392,118.2691,118.1392,118.2171,2710.0215
2015-10-20 14:55:00,136.47,136.5,136.39,136.48,2154.067083803467,118.2084,118.2344,118.1392,118.2171,2154.0671
2015-10-20 15:00:00,136.52,136.56,136.49,136.51,5134.885629295312,118.2518,118.2864,118.2258,118.2431,5134.8856
2015-10-20 15:05:00,136.52,136.52,136.43,136.44,5966.765822135603,118.2518,118.2518,118.1738,118.1825,5966.7658
2015-10-20 15:10:00,136.45,136.52,136.45,136.45,5217.971073956303,118.1911,118.2518,118.1911,118.1911,5217.9711
2015-10-20 15:15:00,136.44,136.5,136.32,136.32,4923.581905836496,118.1825,118.2344,118.0785,118.0785,4923.5819
2015-10-20 15:20:00,136.35,136.48,136.35,136.47,5351.3180839060415,118.1045,118.2171,118.1045,118.2084,5351.3181
2015-10-20 15:25:00,136.47,136.51,136.38,136.43,6689.916914555339,118.2084,118.2431,118.1305,118.1738,6689.9169
2015-10-20 15:30:00,136.46,136.49,136.34,136.39,5539.029644066058,118.1998,118.2258,118.0958,118.1392,5539.0296
2015-10-20 15:35:00,136.42,136.48,136.35,136.44,9049.133244435328,118.1651,118.2171,118.1045,118.1825,9049.1332
2015-10-20 15:40:00,136.45,136.45,136.33,136.35,7590.522104831264,118.1911,118.1911,118.0872,118.1045,7590.5221
2015-10-20 15:45:00,136.34,136.36,136.17,136.25,7197.661298594728,118.0958,118.1132,117.9486,118.0179,7197.6613
2015-10-20 15:50:00,136.26,136.31,136.21,136.31,13021.848394707147,118.0265,118.0699,117.9832,118.0699,13021.8484
2015-10-20 15:55:00,136.3,136.32,136.2,136.29,28483.94707149452,118.0612,118.0785,117.9746,118.0525,28483.9471
2015-10-21 09:30:00,136.99,137.23,135.98,136.86,13912.196122679248,118.6589,118.8667,117.784,118.5463,13912.1961
2015-10-21 09:35:00,136.93,136.95,136.78,136.92,2235.101036003693,118.6069,118.6242,118.477,118.5982,2235.101
2015-10-21 09:40:00,136.76,137.02,136.59,137.02,4836.393476253975,118.4596,118.6848,118.3124,118.6848,4836.3935
2015-10-21 09:45:00,137.0,137.1,136.77,136.91,5128.731151913016,118.6675,118.7541,118.4683,118.5896,5128.7312
2015-10-21 09:50:00,136.94,136.95,136.65,136.72,2769.514822033029,118.6156,118.6242,118.3644,118.425,2769.5148
2015-10-21 09:55:00,136.7,136.93,136.7,136.82,1948.9178377269463,118.4077,118.6069,118.4077,118.5116,1948.9178
2015-10-21 10:00:00,136.8,136.8,136.19,136.19,11122.166376038567,118.4943,118.4943,117.9659,117.9659,11122.1664
2015-10-21 10:05:00,136.2,136.26,135.93,136.09,5231.305774951277,117.9746,118.0265,117.7407,117.8793,5231.3058
2015-10-21 10:10:00,136.18,136.26,136.04,136.08,2795.158477792594,117.9573,118.0265,117.836,117.8706,2795.1585
2015-10-21 10:15:00,135.99,136.14,135.82,136.0,4846.6509385578,117.7927,117.9226,117.6454,117.8013,4846.6509
2015-10-21 10:20:00,135.99,136.02,135.69,135.73,4667.145348240845,117.7927,117.8187,117.5328,117.5675,4667.1453
2015-10-21 10:25:00,135.7,135.97,135.56,135.87,3487.537183300851,117.5415,117.7754,117.4202,117.6887,3487.5372
2015-10-21 10:30:00,135.79,136.04,135.79,135.9,5205.662119191712,117.6194,117.836,117.6194,117.7147,5205.6621
2015-10-21 10:35:00,135.87,136.16,135.79,135.9,6521.694532772592,117.6887,117.9399,117.6194,117.7147,6521.6945
2015-10-21 10:40:00,135.91,136.2,135.91,136.19,3778.849112729511,117.7234,117.9746,117.7234,117.9659,3778.8491
2015-10-21 10:45:00,136.17,136.25,135.99,135.99,3212.6371935583134,117.9486,118.0179,117.7927,117.7927,3212.6372
2015-10-21 10:50:00,136.04,136.08,135.81,135.94,3711.1498615242585,117.836,117.8706,117.6368,117.7494,3711.1499
2015-10-21 10:55:00,136.02,136.17,135.98,136.04,3743.973740896502,117.8187,117.9486,117.784,117.836,3743.9737
2015-10-21 11:00:00,135.97,135.97,135.68,135.79,3777.823366499128,117.7754,117.7754,117.5242,117.6194,3777.8234
2015-10-21 11:05:00,135.74,135.79,135.44,135.51,10045.132834136832,117.5761,117.6194,117.3163,117.3769,10045.1328
2015-10-21 11:10:00,135.43,135.44,135.3,135.39,5897.015078469586,117.3076,117.3163,117.195,117.273,5897.0151
2015-10-21 11:15:00,135.39,135.53,135.3,135.45,6258.077751564263,117.273,117.3942,117.195,117.3249,6258.0778
2015-10-21 11:20:00,135.39,135.75,135.36,135.75,4567.647963893733,117.273,117.5848,117.247,117.5848,4567.648
2015-10-21 11:25:00,135.81,135.89,135.78,135.78,4579.956918658324,117.6368,117.7061,117.6108,117.6108,4579.9569
2015-10-21 11:30:00,135.8,136.22,135.78,136.22,8072.622833111088,117.6281,117.9919,117.6108,117.9919,8072.6228
2015-10-21 11:35:00,136.23,136.49,136.17,136.37,6309.365063083393,118.0006,118.2258,117.9486,118.1218,6309.3651
2015-10-21 11:40:00,136.35,136.44,136.19,136.44,3776.7976202687455,118.1045,118.1825,117.9659,118.1825,3776.7976
2015-10-21 11:45:00,136.41,136.44,136.28,136.3,1265.7708482921323,118.1565,118.1825,118.0439,118.0612,1265.7708
2015-10-21 11:50:00,136.26,136.29,136.14,136.18,12237.152528464458,118.0265,118.0525,117.9226,117.9573,12237.1525
2015-10-21 11:55:00,136.14,136.14,135.89,136.03,4283.516258077751,117.9226,117.9226,117.7061,117.8273,4283.5163
2015-10-21 12:00:00,136.07,136.09,135.82,135.85,3476.2539747666424,117.862,117.8793,117.6454,117.6714,3476.254
2015-10-21 12:05:00,135.84,136.05,135.81,135.87,4381.987896194481,117.6627,117.8446,117.6368,117.6887,4381.9879
2015-10-21 12:10:00,135.84,135.98,135.75,135.97,3282.3879372243305,117.6627,117.784,117.5848,117.7754,3282.3879
2015-10-21 12:15:00,135.94,135.94,135.78,135.8,4072.212534618935,117.7494,117.7494,117.6108,117.6281,4072.2125
2015-10-21 12:20:00,135.82,136.03,135.82,135.98,2154.067083803467,117.6454,117.8273,117.6454,117.784,2154.0671
2015-10-21 12:25:00,135.95,135.96,135.81,135.95,2513.078264437378,117.758,117.7667,117.6368,117.758,2513.0783
2015-10-21 12:30:00,135.91,136.02,135.88,135.88,2748.9998974253767,117.7234,117.8187,117.6974,117.6974,2748.9999
2015-10-21 12:35:00,135.86,136.0,135.83,135.91,1846.343214688686,117.6801,117.8013,117.6541,117.7234,1846.3432
2015-10-21 12:40:00,135.95,135.95,135.75,135.75,2106.882757205867,117.758,117.758,117.5848,117.5848,2106.8828
2015-10-21 12:45:00,135.75,135.79,135.74,135.78,3287.516668376244,117.5848,117.6194,117.5761,117.6108,3287.5167
2015-10-21 12:50:00,135.77,135.77,135.62,135.75,8776.284747153553,117.6021,117.6021,117.4722,117.5848,8776.2847
2015-10-21 12:55:00,135.75,135.75,135.52,135.52,7526.925838547543,117.5848,117.5848,117.3856,117.3856,7526.9258
2015-10-21 13:00:00,135.41,135.43,135.2,135.21,3077.2386911478097,117.2903,117.3076,117.1084,117.1171,3077.2387
2015-10-21 13:05:00,135.24,135.24,135.04,135.14,3600.3692686429376,117.143,117.143,116.9698,117.0564,3600.3693
2015-10-21 13:10:00,135.12,135.15,135.04,135.09,3498.82039183506,117.0391,117.0651,116.9698,117.0131,3498.8204
2015-10-21 13:15:00,135.03,135.06,134.83,134.89,3844.496871473997,116.9611,116.9871,116.7879,116.8399,3844.4969
2015-10-21 13:20:00,134.79,135.08,134.79,135.05,7684.890758026464,116.7533,117.0044,116.7533,116.9785,7684.8908
2015-10-21 13:25:00,135.04,135.09,134.77,134.78,3908.093137757719,116.9698,117.0131,116.7359,116.7446,3908.0931
2015-10-21 13:30:00,134.82,134.88,134.64,134.84,3761.411426813007,116.7792,116.8312,116.6233,116.7966,3761.4114
2015-10-21 13:35:00,134.81,135.11,134.81,134.99,5251.820699558929,116.7706,117.0304,116.7706,116.9265,5251.8207
2015-10-21 13:40:00,134.99,135.38,134.96,135.38,2927.4797415119497,116.9265,117.2643,116.9005,117.2643,2927.4797
2015-10-21 13:45:00,135.35,135.36,135.2,135.28,3782.952097651041,117.2383,117.247,117.1084,117.1777,3782.9521
2015-10-21 13:50:00,135.24,135.46,135.12,135.41,2986.973022874141,117.143,117.3336,117.0391,117.2903,2986.973
2015-10-21 13:55:00,135.44,135.47,135.2,135.26,8878.859370191814,117.3163,117.3423,117.1084,117.1604,8878.8594
2015-10-21 14:00:00,135.3,135.38,135.17,135.32,4757.411016514514,117.195,117.2643,117.0824,117.2123,4757.411
2015-10-21 14:05:00,135.28,135.6,135.23,135.6,4000.410298492153,117.1777,117.4549,117.1344,117.4549,4000.4103
2015-10-21 14:10:00,135.6,135.74,135.52,135.73,4039.388655246692,117.4549,117.5761,117.3856,117.5675,4039.3887
2015-10-21 14:15:00,135.68,135.85,135.62,135.85,4770.745717509488,117.5242,117.6714,117.4722,117.6714,4770.7457
2015-10-21 14:20:00,135.89,135.89,135.69,135.77,4687.660272848497,117.7061,117.7061,117.5328,117.6021,4687.6603
2015-10-21 14:25:00,135.8,136.12,135.8,136.02,9046.056005744178,117.6281,117.9053,117.6281,117.8187,9046.056
2015-10-21 14:30:00,136.02,136.17,135.96,136.08,7676.684788183403,117.8187,117.9486,117.7667,117.8706,7676.6848
2015-10-21 14:35:00,136.09,136.56,136.08,136.45,9518.925017950558,117.8793,118.2864,117.8706,118.1911,9518.925
2015-10-21 14:40:00,136.45,136.58,136.45,136.53,7811.057544363524,118.1911,118.3037,118.1911,118.2604,7811.0575
2015-10-21 14:45:00,136.56,136.67,136.44,136.5,14203.508052107907,118.2864,118.3817,118.1825,118.2344,14203.5081
2015-10-21 14:50:00,136.52,136.7,136.52,136.67,9174.274284542003,118.2518,118.4077,118.2518,118.3817,9174.2743
2015-10-21 14:55:00,136.66,136.76,136.52,136.52,10862.65257975177,118.373,118.4596,118.2518,118.2518,10862.6526
2015-10-21 15:00:00,136.51,136.8,136.51,136.8,10462.611549902556,118.2431,118.4943,118.2431,118.4943,10462.6115
2015-10-21 15:05:00,136.78,136.8,136.67,136.78,22494.61483229049,118.477,118.4943,118.3817,118.477,22494.6148
2015-10-21 15:10:00,136.82,136.84,136.48,136.56,13732.690532362292,118.5116,118.5289,118.2171,118.2864,13732.6905
2015-10-21 15:15:00,136.51,136.52,136.28,136.3,11208.329059390706,118.2431,118.2518,118.0439,118.0612,11208.3291
2015-10-21 15:20:00,136.28,136.49,136.2,136.4,14470.202072007383,118.0439,118.2258,117.9746,118.1478,14470.2021
2015-10-21 15:25:00,136.42,136.51,136.29,136.44,12474.09990768284,118.1651,118.2431,118.0525,118.1825,12474.0999
2015-10-21 15:30:00,136.4,136.56,136.27,136.51,14231.203200328238,118.1478,118.2864,118.0352,118.2431,14231.2032
2015-10-21 15:35:00,136.52,136.54,136.43,136.49,16432.454610729306,118.2518,118.2691,118.1738,118.2258,16432.4546
2015-10-21 15:40:00,136.5,136.5,136.13,136.19,13015.693917324854,118.2344,118.2344,117.9139,117.9659,13015.6939
2015-10-21 15:45:00,136.19,136.25,136.07,136.21,17904.40045132834,117.9659,118.0179,117.862,117.9832,17904.4005
2015-10-21 15:50:00,136.16,136.2,136.07,136.18,18379.320955995485,117.9399,117.9746,117.862,117.9573,18379.321
2015-10-21 15:55:00,136.18,136.29,136.06,136.24,29105.54928710637,117.9573,118.0525,117.8533,118.0092,29105.5493
2015-10-22 09:30:00,136.8,137.62,136.18,136.24,17596.67658221356,118.4943,119.2046,117.9573,118.0092,17596.6766
2015-10-22 09:35:00,136.14,136.14,135.03,135.43,12093.548056210891,117.9226,117.9226,116.9611,117.3076,12093.5481
2015-10-22 09:40:00,135.56,135.95,135.47,135.65,2930.5569802030977,117.4202,117.758,117.3423,117.4982,2930.557
2015-10-22 09:45:00,135.69,135.94,135.63,135.78,4979.997948507539,117.5328,117.7494,117.4808,117.6108,4979.9979
2015-10-22 09:50:00,135.82,136.31,135.82,136.3,4590.214380962149,117.6454,118.0699,117.6454,118.0612,4590.2144
2015-10-22 09:55:00,136.25,136.26,135.87,135.91,3139.8092112011486,118.0179,118.0265,117.6887,117.7234,3139.8092
2015-10-22 10:00:00,135.94,136.3,135.78,136.2,3489.5886757616163,117.7494,118.0612,117.6108,117.9746,3489.5887
2015-10-22 10:05:00,136.37,136.37,135.93,136.07,1025.7462303826032,118.1218,118.1218,117.7407,117.862,1025.7462
2015-10-22 10:10:00,136.05,136.28,136.05,136.27,1641.1939686121652,117.8446,118.0439,117.8446,118.0352,1641.194
2015-10-22 10:15:00,136.28,136.64,136.11,136.58,8452.148938352651,118.0439,118.3557,117.8966,118.3037,8452.1489
2015-10-22 10:20:00,136.52,136.7,136.39,136.59,11469.89434813827,118.2518,118.4077,118.1392,118.3124,11469.8943
2015-10-22 10:25:00,136.53,136.58,136.37,136.45,7509.488152631039,118.2604,118.3037,118.1218,118.1911,7509.4882
2015-10-22 10:30:00,136.47,136.58,136.35,136.49,11615.5503128526,118.2084,118.3037,118.1045,118.2258,11615.5503
2015-10-22 10:35:00,136.51,136.6,136.36,136.49,5641.604267104318,118.2431,118.3211,118.1132,118.2258,5641.6043
2015-10-22 10:40:00,136.49,136.49,136.27,136.43,2771.566314493794,118.2258,118.2258,118.0352,118.1738,2771.5663
2015-10-22 10:45:00,136.48,136.62,136.39,136.48,6746.332957226382,118.2171,118.3384,118.1392,118.2171,6746.333
2015-10-22 10:50:00,136.57,136.57,136.39,136.41,9042.978767053031,118.2951,118.2951,118.1392,118.1565,9042.9788
2015-10-22 10:55:00,136.41,136.49,136.23,136.3,56295.00461585804,118.1565,118.2258,118.0006,118.0612,56295.0046
2015-10-22 11:00:00,136.26,136.39,136.11,136.31,17823.366499128115,118.0265,118.1392,117.8966,118.0699,17823.3665
2015-10-22 11:05:00,136.26,136.3,135.88,135.92,22881.321161144733,118.0265,118.0612,117.6974,117.732,22881.3212
2015-10-22 11:10:00,135.9,136.0,135.64,135.96,32804.390193866035,117.7147,117.8013,117.4895,117.7667,32804.3902
2015-10-22 11:15:00,136.0,136.08,135.75,135.76,2273.0536465278487,117.8013,117.8706,117.5848,117.5935,2273.0536
2015-10-22 11:20:00,135.63,135.7,135.57,135.63,4146.066263206482,117.4808,117.5415,117.4289,117.4808,4146.0663
2015-10-22 11:25:00,135.66,135.66,135.34,135.44,11782.746948404963,117.5068,117.5068,117.2297,117.3163,11782.7469
2015-10-22 11:30:00,135.47,135.48,135.11,135.11,3351.112934659965,117.3423,117.3509,117.0304,117.0304,3351.1129
2015-10-22 11:35:00,135.19,135.24,134.97,135.07,5579.033747050979,117.0997,117.143,116.9092,116.9958,5579.0337
2015-10-22 11:40:00,135.11,135.17,134.97,135.05,2666.9401989947687,117.0304,117.0824,116.9092,116.9785,2666.9402
2015-10-22 11:45:00,135.01,135.19,134.94,135.13,6359.626628372141,116.9438,117.0997,116.8832,117.0478,6359.6266
2015-10-22 11:50:00,135.17,135.21,135.06,135.07,4616.883782952097,117.0824,117.1171,116.9871,116.9958,4616.8838
2015-10-22 11:55:00,135.08,135.15,134.97,135.11,7179.19786644784,117.0044,117.0651,116.9092,117.0304,7179.1979
2015-10-22 12:00:00,135.09,135.14,134.97,135.14,6211.919171197045,117.0131,117.0564,116.9092,117.0564,6211.9192
2015-10-22 12:05:00,135.14,135.17,135.04,135.14,4020.925223099805,117.0564,117.0824,116.9698,117.0564,4020.9252
2015-10-22 12:10:00,135.13,135.19,135.07,135.15,2154.067083803467,117.0478,117.0997,116.9958,117.0651,2154.0671
2015-10-22 12:15:00,135.15,135.58,135.15,135.5,6359.626628372141,117.0651,117.4375,117.0651,117.3682,6359.6266
2015-10-22 12:20:00,135.55,135.58,135.32,135.5,12514.10401066776,117.4116,117.4375,117.2123,117.3682,12514.104
2015-10-22 12:25:00,135.31,135.59,135.31,135.51,19337.36793517284,117.2037,117.4462,117.2037,117.3769,19337.3679
2015-10-22 12:30:00,135.51,135.58,135.44,135.44,8211.09857421274,117.3769,117.4375,117.3163,117.3163,8211.0986
2015-10-22 12:35:00,135.44,135.7,135.44,135.68,3825.007693096728,117.3163,117.5415,117.3163,117.5242,3825.0077
2015-10-22 12:40:00,135.74,135.88,135.7,135.74,4511.231921222689,117.5761,117.6974,117.5415,117.5761,4511.2319
2015-10-22 12:45:00,135.68,135.73,135.58,135.67,4514.309159913837,117.5242,117.5675,117.4375,117.5155,4514.3092
2015-10-22 12:50:00,135.58,135.6,135.27,135.27,3181.8648066468354,117.4375,117.4549,117.169,117.169,3181.8648
2015-10-22 12:55:00,135.25,135.45,135.2,135.45,4004.513283413683,117.1517,117.3249,117.1084,117.3249,4004.5133
2015-10-22 13:00:00,135.46,135.49,135.17,135.21,4828.187506410914,117.3336,117.3596,117.0824,117.1171,4828.1875
2015-10-22 13:05:00,135.18,135.38,135.06,135.3,8458.303415734947,117.0911,117.2643,116.9871,117.195,8458.3034
2015-10-22 13:10:00,135.23,135.28,135.13,135.27,5208.73935788286,117.1344,117.1777,117.0478,117.169,5208.7394
2015-10-22 13:15:00,135.27,135.33,135.12,135.13,4589.188634731767,117.169,117.221,117.0391,117.0478,4589.1886
2015-10-22 13:20:00,135.18,135.35,135.13,135.15,2974.6640681095496,117.0911,117.2383,117.0478,117.0651,2974.6641
2015-10-22 13:25:00,135.14,135.3,135.14,135.23,2379.7312544876395,117.0564,117.195,117.0564,117.1344,2379.7313
2015-10-22 13:30:00,135.23,135.25,135.16,135.18,5642.6300133347,117.1344,117.1517,117.0737,117.0911,5642.63
2015-10-22 13:35:00,135.23,135.27,135.15,135.27,3282.3879372243305,117.1344,117.169,117.0651,117.169,3282.3879
2015-10-22 13:40:00,135.25,135.28,135.1,135.13,5876.500153861934,117.1517,117.1777,117.0218,117.0478,5876.5002
2015-10-22 13:45:00,135.1,135.15,134.9,134.9,2095.5995486716583,117.0218,117.0651,116.8485,116.8485,2095.5995
2015-10-22 13:50:00,134.88,134.97,134.74,134.82,2102.779772284337,116.8312,116.9092,116.7099,116.7792,2102.7798
2015-10-22 13:55:00,134.87,134.98,134.58,134.58,4812.801312955175,116.8225,116.9178,116.5714,116.5714,4812.8013
2015-10-22 14:00:00,134.55,134.59,134.34,134.5,6576.05908298287,116.5454,116.58,116.3635,116.5021,6576.0591
2015-10-22 14:05:00,134.48,134.52,134.19,134.36,4076.3155195404656,116.4847,116.5194,116.2335,116.3808,4076.3155
2015-10-22 14:10:00,134.4,134.6,134.4,134.53,4675.351318083905,116.4154,116.5887,116.4154,116.528,4675.3513
2015-10-22 14:15:00,134.54,134.57,134.33,134.4,6045.748281875064,116.5367,116.5627,116.3548,116.4154,6045.7483
2015-10-22 14:20:00,134.32,134.32,134.21,134.22,5497.9997948507535,116.3461,116.3461,116.2509,116.2595,5497.9998
2015-10-22 14:25:00,134.19,134.75,134.19,134.64,9312.750025643656,116.2335,116.7186,116.2335,116.6233,9312.75
2015-10-22 14:30:00,134.6,134.6,134.43,134.5,5710.329264539952,116.5887,116.5887,116.4414,116.5021,5710.3293
2015-10-22 14:35:00,134.56,134.75,134.53,134.73,5296.953533695763,116.554,116.7186,116.528,116.7013,5296.9535
2015-10-22 14:40:00,134.77,134.85,134.68,134.84,6667.350497486921,116.7359,116.8052,116.658,116.7966,6667.3505
2015-10-22 14:45:00,134.83,135.26,134.83,134.98,9129.14145040517,116.7879,117.1604,116.7879,116.9178,9129.1415
2015-10-22 14:50:00,135.1,135.23,135.02,135.1,6267.309467637706,117.0218,117.1344,116.9525,117.0218,6267.3095
2015-10-22 14:55:00,135.14,135.29,135.05,135.11,8114.678428556775,117.0564,117.1863,116.9785,117.0304,8114.6784
2015-10-22 15:00:00,135.1,135.15,134.8,134.94,8435.736998666529,117.0218,117.0651,116.7619,116.8832,8435.737
2015-10-22 15:05:00,134.94,135.03,134.7,134.85,6462.201251410401,116.8832,116.9611,116.6753,116.8052,6462.2013
2015-10-22 15:10:00,134.81,135.01,134.61,134.88,9122.986973022871,116.7706,116.9438,116.5973,116.8312,9122.987
2015-10-22 15:15:00,134.86,135.11,134.83,134.89,9666.632475125654,116.8139,117.0304,116.7879,116.8399,9666.6325
2015-10-22 15:20:00,134.89,135.11,134.69,134.93,14076.315519540463,116.8399,117.0304,116.6666,116.8745,14076.3155
2015-10-22 15:25:00,134.87,135.32,134.75,135.25,7590.522104831264,116.8225,117.2123,116.7186,117.1517,7590.5221
2015-10-22 15:30:00,135.27,135.4,135.18,135.18,23341.88121858652,117.169,117.2816,117.0911,117.0911,23341.8812
2015-10-22 15:35:00,135.21,135.22,135.0,135.09,8485.998563955278,117.1171,117.1257,116.9352,117.0131,8485.9986
2015-10-22 15:40:00,135.13,135.25,135.05,135.15,20045.132834136835,117.0478,117.1517,116.9785,117.0651,20045.1328
2015-10-22 15:45:00,135.19,135.35,135.08,135.09,19784.59329161965,117.0997,117.2383,117.0044,117.0131,19784.5933
2015-10-22 15:50:00,135.09,135.13,134.93,134.94,27155.60570314904,117.0131,117.0478,116.8745,116.8832,27155.6057
2015-10-22 15:55:00,134.97,135.04,134.89,134.97,75350.29233767565,116.9092,116.9698,116.8399,116.9092,75350.2923
2015-10-23 09:30:00,135.45,136.29,135.04,135.41,25415.940096420145,117.3249,118.0525,116.9698,117.2903,25415.9401
2015-10-23 09:35:00,135.38,135.45,134.72,135.01,15517.488973228024,117.2643,117.3249,116.6926,116.9438,15517.489
2015-10-23 09:40:00,135.06,135.71,134.97,135.53,10757.00071802236,116.9871,117.5501,116.9092,117.3942,10757.0007
2015-10-23 09:45:00,135.51,135.7,135.36,135.6,17882.859780490307,117.3769,117.5415,117.247,117.4549,17882.8598
2015-10-23 09:50:00,135.71,135.81,135.28,135.58,14689.71176530926,117.5501,117.6368,117.1777,117.4375,14689.7118
2015-10-23 09:55:00,135.59,135.65,134.95,135.26,38909.63175710329,117.4462,117.4982,116.8918,117.1604,38909.6318
2015-10-23 10:00:00,135.32,135.51,135.01,135.48,16984.306082675146,117.2123,117.3769,116.9438,117.3509,16984.3061
2015-10-23 10:05:00,135.45,135.45,134.92,135.2,19603.03620884193,117.3249,117.3249,116.8659,117.1084,19603.0362
2015-10-23 10:10:00,135.36,135.42,134.67,134.72,21508.87270489281,117.247,117.299,116.6493,116.6926,21508.8727
2015-10-23 10:15:00,134.73,134.83,134.44,134.48,10901.630936506308,116.7013,116.7879,116.4501,116.4847,10901.6309
2015-10-23 10:20:00,134.61,134.81,134.5,134.61,12738.74243512155,116.5973,116.7706,116.5021,116.5973,12738.7424
2015-10-23 10:25:00,134.64,134.75,134.46,134.58,27200.73853728588,116.6233,116.7186,116.4674,116.5714,27200.7385
2015-10-23 10:30:00,134.54,134.83,134.51,134.63,11693.507026361678,116.5367,116.7879,116.5107,116.6147,11693.507
2015-10-23 10:35:00,134.55,134.98,134.55,134.88,7261.257564878449,116.5454,116.9178,116.5454,116.8312,7261.2576
2015-10-23 10:40:00,134.93,134.99,134.83,134.95,13744.999487126885,116.8745,116.9265,116.7879,116.8918,13744.9995
2015-10-23 10:45:00,134.99,135.08,134.82,134.95,9329.161965329777,116.9265,117.0044,116.7792,116.8918,9329.162
2015-10-23 10:50:00,134.96,135.04,134.9,135.01,5641.604267104318,116.9005,116.9698,116.8485,116.9438,5641.6043
2015-10-23 10:55:00,134.95,135.06,134.86,135.0,7632.577700276951,116.8918,116.9871,116.8139,116.9352,7632.5777
2015-10-23 11:00:00,135.04,135.27,134.96,135.19,10770.335419017334,116.9698,117.169,116.9005,117.0997,10770.3354
2015-10-23 11:05:00,135.16,135.24,134.98,135.03,16236.537080726228,117.0737,117.143,116.9178,116.9611,16236.5371
2015-10-23 11:10:00,135.05,135.19,134.99,135.0,13388.039798953738,116.9785,117.0997,116.9265,116.9352,13388.0398
2015-10-23 11:15:00,135.1,135.13,134.96,135.02,8410.093342906965,117.0218,117.0478,116.9005,116.9525,8410.0933
2015-10-23 11:20:00,135.01,135.21,135.0,135.02,12425.889834854856,116.9438,117.1171,116.9352,116.9525,12425.8898
2015-10-23 11:25:00,135.04,135.2,134.82,134.96,8509.590727254077,116.9698,117.1084,116.7792,116.9005,8509.5907
2015-10-23 11:30:00,134.99,135.04,134.9,134.98,5436.455021027798,116.9265,116.9698,116.8485,116.9178,5436.455
2015-10-23 11:35:00,134.97,134.97,134.78,134.86,6461.175505180018,116.9092,116.9092,116.7446,116.8139,6461.1755
2015-10-23 11:40:00,134.92,135.03,134.87,134.97,8312.647451020617,116.8659,116.9611,116.8225,116.9092,8312.6475
2015-10-23 11:45:00,134.96,135.16,134.89,135.01,11078.059288132115,116.9005,117.0737,116.8399,116.9438,11078.0593
2015-10-23 11:50:00,134.99,135.01,134.86,134.97,3089.547645912401,116.9265,116.9438,116.8139,116.9092,3089.5476
2015-10-23 11:55:00,135.0,135.05,134.64,134.81,6767.873628064416,116.9352,116.9785,116.6233,116.7706,6767.8736
2015-10-23 12:00:00,134.86,134.97,134.75,134.97,8394.707149451226,116.8139,116.9092,116.7186,116.9092,8394.7071
2015-10-23 12:05:00,134.98,134.98,134.79,134.97,3817.827469484049,116.9178,116.9178,116.7533,116.9092,3817.8275
2015-10-23 12:10:00,134.96,135.04,134.94,135.04,8155.708277772079,116.9005,116.9698,116.8832,116.9698,8155.7083
2015-10-23 12:15:00,135.01,135.25,134.98,135.21,8824.494819981535,116.9438,117.1517,116.9178,117.1171,8824.4948
2015-10-23 12:20:00,135.21,135.3,135.17,135.2,4111.190891373474,117.1171,117.195,117.0824,117.1084,4111.1909
2015-10-23 12:25:00,135.19,135.27,135.14,135.18,16924.812801312954,117.0997,117.169,117.0564,117.0911,16924.8128
2015-10-23 12:30:00,135.2,135.34,135.14,135.3,19108.62652579752,117.1084,117.2297,117.0564,117.195,19108.6265
2015-10-23 12:35:00,135.36,135.41,135.33,135.35,22834.13683454713,117.247,117.2903,117.221,117.2383,22834.1368
2015-10-23 12:40:00,135.34,135.34,135.13,135.32,4605.600574417889,117.2297,117.2297,117.0478,117.2123,4605.6006
2015-10-23 12:45:00,135.36,135.38,135.18,135.35,17445.891886347315,117.247,117.2643,117.0911,117.2383,17445.8919
2015-10-23 12:50:00,135.41,135.69,135.4,135.53,18951.68735254898,117.2903,117.5328,117.2816,117.3942,18951.6874
2015-10-23 12:55:00,135.56,135.58,135.37,135.38,19726.125756487843,117.4202,117.4375,117.2556,117.2643,19726.1258
2015-10-23 13:00:00,135.35,135.44,135.16,135.44,7283.823981946866,117.2383,117.3163,117.0737,117.3163,7283.824
2015-10-23 13:05:00,135.42,135.6,135.41,135.49,12591.034977946456,117.299,117.4549,117.2903,117.3596,12591.035
2015-10-23 13:10:00,135.53,135.56,135.45,135.52,18832.7007898246,117.3942,117.4202,117.3249,117.3856,18832.7008
2015-10-23 13:15:00,135.53,135.58,135.42,135.56,20728.279823571647,117.3942,117.4375,117.299,117.4202,20728.2798
2015-10-23 13:20:00,135.61,135.91,135.6,135.85,6257.0520053338805,117.4635,117.7234,117.4549,117.6714,6257.052
2015-10-23 13:25:00,135.86,136.04,135.85,136.04,20364.139911785824,117.6801,117.836,117.6714,117.836,20364.1399
2015-10-23 13:30:00,136.07,136.26,136.07,136.17,22361.26782234076,117.862,118.0265,117.862,117.9486,22361.2678
2015-10-23 13:35:00,136.22,136.36,136.19,136.23,6589.393783977844,117.9919,118.1132,117.9659,118.0006,6589.3938
2015-10-23 13:40:00,136.3,136.49,136.29,136.35,15233.357267412042,118.0612,118.2258,118.0525,118.1045,15233.3573
2015-10-23 13:45:00,136.29,136.68,136.24,136.68,4299.928197763873,118.0525,118.3903,118.0092,118.3903,4299.9282
2015-10-23 13:50:00,136.67,136.85,136.67,136.76,17950.559031695557,118.3817,118.5376,118.3817,118.4596,17950.559
2015-10-23 13:55:00,136.78,136.99,136.78,136.99,6616.063185967792,118.477,118.6589,118.477,118.6589,6616.0632
2015-10-23 14:00:00,136.99,137.08,136.88,137.08,8297.261257564878,118.6589,118.7368,118.5636,118.7368,8297.2613
2015-10-23 14:05:00,137.08,137.27,137.08,137.19,9180.4287619243,118.7368,118.9014,118.7368,118.8321,9180.4288
2015-10-23 14:10:00,137.22,137.3,137.03,137.03,5967.791568365986,118.8581,118.9274,118.6935,118.6935,5967.7916
2015-10-23 14:15:00,137.04,137.24,136.99,137.18,5076.418094163504,118.7022,118.8754,118.6589,118.8234,5076.4181
2015-10-23 14:20:00,137.21,137.44,137.21,137.4,4427.120730331316,118.8494,119.0486,118.8494,119.014,4427.1207
2015-10-23 14:25:00,137.45,137.45,137.28,137.3,8714.739973330597,119.0573,119.0573,118.9101,118.9274,8714.74
2015-10-23 14:30:00,137.28,137.3,137.08,137.08,8053.133654733819,118.9101,118.9274,118.7368,118.7368,8053.1337
2015-10-23 14:35:00,137.07,137.39,137.07,137.39,5875.474407631552,118.7282,119.0053,118.7282,119.0053,5875.4744
2015-10-23 14:40:00,137.39,137.54,137.34,137.49,6212.944917427428,119.0053,119.1353,118.962,119.092,6212.9449
2015-10-23 14:45:00,137.55,137.67,137.54,137.64,7941.327315622115,119.1439,119.2479,119.1353,119.2219,7941.3273
2015-10-23 14:50:00,137.67,137.67,137.33,137.35,8411.119089137346,119.2479,119.2479,118.9534,118.9707,8411.1191
2015-10-23 14:55:00,137.38,137.48,137.34,137.41,6397.579238896296,118.9967,119.0833,118.962,119.0227,6397.5792
2015-10-23 15:00:00,137.43,137.69,137.43,137.58,7922.863883475228,119.04,119.2652,119.04,119.1699,7922.8639
2015-10-23 15:05:00,137.59,137.61,137.2,137.24,11358.088009026564,119.1786,119.1959,118.8408,118.8754,11358.088
2015-10-23 15:10:00,137.22,137.28,136.96,136.96,11078.059288132115,118.8581,118.9101,118.6329,118.6329,11078.0593
2015-10-23 15:15:00,136.99,137.02,136.77,136.77,10521.079085034362,118.6589,118.6848,118.4683,118.4683,10521.0791
2015-10-23 15:20:00,136.8,136.84,136.65,136.67,14114.268130064622,118.4943,118.5289,118.3644,118.3817,14114.2681
2015-10-23 15:25:00,136.68,136.7,136.45,136.45,14783.054672274078,118.3903,118.4077,118.1911,118.1911,14783.0547
2015-10-23 15:30:00,136.49,136.71,136.49,136.71,14181.967381269871,118.2258,118.4163,118.2258,118.4163,14181.9674
2015-10-23 15:35:00,136.78,136.83,136.57,136.63,21779.669709713817,118.477,118.5203,118.2951,118.347,21779.6697
2015-10-23 15:40:00,136.63,136.81,136.61,136.67,19026.566827366907,118.347,118.5029,118.3297,118.3817,19026.5668
2015-10-23 15:45:00,136.7,136.86,136.65,136.86,17556.672479228637,118.4077,118.5463,118.3644,118.5463,17556.6725
2015-10-23 15:50:00,136.87,136.88,136.72,136.73,22565.39132218689,118.5549,118.5636,118.425,118.4337,22565.3913
2015-10-23 15:55:00,136.74,136.78,136.68,136.72,43196.22525387219,118.4423,118.477,118.3903,118.425,43196.2253
2015-10-26 09:30:00,136.62,136.83,136.45,136.45,9661.50374397374,118.3384,118.5203,118.1911,118.1911,9661.5037
2015-10-26 09:35:00,136.63,136.73,136.14,136.62,9612.267924915375,118.347,118.4337,117.9226,118.3384,9612.2679
2015-10-26 09:40:00,136.63,136.79,136.36,136.63,9195.81495538004,118.347,118.4856,118.1132,118.347,9195.815
2015-10-26 09:45:00,136.69,136.94,136.37,136.41,8224.433275207713,118.399,118.6156,118.1218,118.1565,8224.4333
2015-10-26 09:50:00,136.4,136.52,136.22,136.52,8001.846343214688,118.1478,118.2518,117.9919,118.2518,8001.8463
2015-10-26 09:55:00,136.6,136.6,136.18,136.18,2189.968201866858,118.3211,118.3211,117.9573,117.9573,2189.9682
2015-10-26 10:00:00,136.22,136.31,136.05,136.16,11859.67791568366,117.9919,118.0699,117.8446,117.9399,11859.6779
2015-10-26 10:05:00,136.32,136.46,136.19,136.39,8359.831777618218,118.0785,118.1998,117.9659,118.1392,8359.8318
2015-10-26 10:10:00,136.4,136.49,136.23,136.23,3692.686429377372,118.1478,118.2258,118.0006,118.0006,3692.6864
2015-10-26 10:15:00,136.23,136.23,135.99,136.0,5344.137860293363,118.0006,118.0006,117.7927,117.8013,5344.1379
2015-10-26 10:20:00,135.98,136.14,135.92,135.99,7180.223612678223,117.784,117.9226,117.732,117.7927,7180.2236
2015-10-26 10:25:00,136.0,136.18,136.0,136.06,6054.979997948507,117.8013,117.9573,117.8013,117.8533,6054.98
2015-10-26 10:30:00,136.12,136.18,135.81,135.81,13591.137552569491,117.9053,117.9573,117.6368,117.6368,13591.1376
2015-10-26 10:35:00,135.85,136.31,135.81,136.31,16058.057236639655,117.6714,118.0699,117.6368,118.0699,16058.0572
2015-10-26 10:40:00,136.4,136.67,136.34,136.59,3384.962560262591,118.1478,118.3817,118.0958,118.3124,3384.9626
2015-10-26 10:45:00,136.58,136.58,136.38,136.44,8817.314596368858,118.3037,118.3037,118.1305,118.1825,8817.3146
2015-10-26 10:50:00,136.45,136.57,136.35,136.56,7464.355318494204,118.1911,118.2951,118.1045,118.2864,7464.3553
2015-10-26 10:55:00,136.56,136.63,136.47,136.52,4164.52969535337,118.2864,118.347,118.2084,118.2518,4164.5297
2015-10-26 11:00:00,136.54,136.57,136.45,136.49,6999.692276130885,118.2691,118.2951,118.1911,118.2258,6999.6923
2015-10-26 11:05:00,136.48,136.59,136.44,136.52,10167.196635552364,118.2171,118.3124,118.1825,118.2518,10167.1966
2015-10-26 11:10:00,136.48,136.5,136.37,136.47,7487.947481793004,118.2171,118.2344,118.1218,118.2084,7487.9475
2015-10-26 11:15:00,136.41,136.48,136.0,136.11,16708.380346702226,118.1565,118.2171,117.8013,117.8966,16708.3803
2015-10-26 11:20:00,136.04,136.12,135.96,136.05,10646.22012514104,117.836,117.9053,117.7667,117.8446,10646.2201
2015-10-26 11:25:00,136.04,136.14,136.03,136.03,5463.124423017745,117.836,117.9226,117.8273,117.8273,5463.1244
2015-10-26 11:30:00,135.98,136.33,135.98,136.33,5539.029644066058,117.784,118.0872,117.784,118.0872,5539.0296
2015-10-26 11:35:00,136.33,136.4,136.2,136.28,2395.117447943379,118.0872,118.1478,117.9746,118.0439,2395.1174
2015-10-26 11:40:00,136.25,136.25,136.02,136.16,5220.022566417068,118.0179,118.0179,117.8187,117.9399,5220.0226
2015-10-26 11:45:00,136.16,136.18,135.94,136.01,6239.614319417376,117.9399,117.9573,117.7494,117.81,6239.6143
2015-10-26 11:50:00,136.03,136.08,135.97,135.98,4513.283413683455,117.8273,117.8706,117.7754,117.784,4513.2834
2015-10-26 11:55:00,135.98,136.08,135.98,136.05,4394.296850959073,117.784,117.8706,117.784,117.8446,4394.2969
2015-10-26 12:00:00,136.04,136.16,135.92,135.95,4615.858036721715,117.836,117.9399,117.732,117.758,4615.858
2015-10-26 12:05:00,135.97,136.18,135.97,136.18,6208.841932505898,117.7754,117.9573,117.7754,117.9573,6208.8419
2015-10-26 12:10:00,136.16,136.16,135.95,135.95,6151.400143604472,117.9399,117.9399,117.758,117.758,6151.4001
2015-10-26 12:15:00,135.99,136.03,135.97,136.02,4605.600574417889,117.7927,117.8273,117.7754,117.8187,4605.6006
2015-10-26 12:20:00,135.98,136.08,135.88,136.06,8279.823571648374,117.784,117.8706,117.6974,117.8533,8279.8236
2015-10-26 12:25:00,136.08,136.15,136.0,136.0,4115.293876295004,117.8706,117.9313,117.8013,117.8013,4115.2939
2015-10-26 12:30:00,136.08,136.14,135.98,135.99,6051.902759257359,117.8706,117.9226,117.784,117.7927,6051.9028
2015-10-26 12:35:00,136.02,136.1,135.97,136.08,4000.410298492153,117.8187,117.888,117.7754,117.8706,4000.4103
2015-10-26 12:40:00,136.12,136.33,136.11,136.24,7559.749717919786,117.9053,118.0872,117.8966,118.0092,7559.7497
2015-10-26 12:45:00,136.19,136.42,136.16,136.42,7245.87137142271,117.9659,118.1651,117.9399,118.1651,7245.8714
2015-10-26 12:50:00,136.44,136.44,136.23,136.32,6103.19007077649,118.1825,118.1825,118.0006,118.0785,6103.1901
2015-10-26 12:55:00,136.32,136.34,136.13,136.14,3021.848394707149,118.0785,118.0958,117.9139,117.9226,3021.8484
2015-10-26 13:00:00,136.15,136.15,135.9,136.02,3795.261052415632,117.9313,117.9313,117.7147,117.8187,3795.2611
2015-10-26 13:05:00,135.96,136.09,135.95,136.0,5070.263616781208,117.7667,117.8793,117.758,117.8013,5070.2636
2015-10-26 13:10:00,136.04,136.05,135.91,136.0,3749.102472048415,117.836,117.8446,117.7234,117.8013,3749.1025
2015-10-26 13:15:00,136.03,136.13,135.92,136.13,2158.170068724997,117.8273,117.9139,117.732,117.9139,2158.1701
2015-10-26 13:20:00,136.09,136.09,135.89,135.96,4923.581905836496,117.8793,117.8793,117.7061,117.7667,4923.5819
2015-10-26 13:25:00,136.01,136.11,136.0,136.05,4064.006564775874,117.81,117.8966,117.8013,117.8446,4064.0066
2015-10-26 13:30:00,136.0,136.19,135.96,136.19,6393.476253974766,117.8013,117.9659,117.7667,117.9659,6393.4763
2015-10-26 13:35:00,136.17,136.19,136.06,136.06,2154.067083803467,117.9486,117.9659,117.8533,117.8533,2154.0671
2015-10-26 13:40:00,136.07,136.09,135.96,136.07,5319.519950764181,117.862,117.8793,117.7667,117.862,5319.52
2015-10-26 13:45:00,136.11,136.16,136.01,136.03,4102.984921530413,117.8966,117.9399,117.81,117.8273,4102.9849
2015-10-26 13:50:00,136.0,136.01,135.78,135.92,7020.207200738537,117.8013,117.81,117.6108,117.732,7020.2072
2015-10-26 13:55:00,135.91,135.96,135.89,135.93,2666.9401989947687,117.7234,117.7667,117.7061,117.7407,2666.9402
2015-10-26 14:00:00,135.95,136.11,135.95,136.07,4615.858036721715,117.758,117.8966,117.758,117.862,4615.858
2015-10-26 14:05:00,136.12,136.16,136.06,136.14,2793.1069853318286,117.9053,117.9399,117.8533,117.9226,2793.107
2015-10-26 14:10:00,136.09,136.1,135.87,135.88,5670.325161555031,117.8793,117.888,117.6887,117.6974,5670.3252
2015-10-26 14:15:00,135.96,136.0,135.94,135.97,3184.9420453379835,117.7667,117.8013,117.7494,117.7754,3184.942
2015-10-26 14:20:00,135.95,136.0,135.92,135.93,6769.925120525182,117.758,117.8013,117.732,117.7407,6769.9251
2015-10-26 14:25:00,135.98,136.08,135.97,136.05,10072.827982357165,117.784,117.8706,117.7754,117.8446,10072.828
2015-10-26 14:30:00,136.02,136.14,136.01,136.13,4161.452456662221,117.8187,117.9226,117.81,117.9139,4161.4525
2015-10-26 14:35:00,136.09,136.14,136.0,136.14,9629.70561083188,117.8793,117.9226,117.8013,117.9226,9629.7056
2015-10-26 14:40:00,136.14,136.14,136.0,136.07,4061.955072315109,117.9226,117.9226,117.8013,117.862,4061.9551
2015-10-26 14:45:00,136.09,136.23,136.09,136.11,5641.604267104318,117.8793,118.0006,117.8793,117.8966,5641.6043
2015-10-26 14:50:00,136.11,136.15,136.01,136.01,7406.913529592778,117.8966,117.9313,117.81,117.81,7406.9135
2015-10-26 14:55:00,136.0,136.11,135.99,136.07,8636.78325982152,117.8013,117.8966,117.7927,117.862,8636.7833
2015-10-26 15:00:00,136.08,136.08,135.99,136.03,8444.968714739973,117.8706,117.8706,117.7927,117.8273,8444.9687
2015-10-26 15:05:00,136.01,136.14,136.01,136.09,7734.126577084829,117.81,117.9226,117.81,117.8793,7734.1266
2015-10-26 15:10:00,136.12,136.14,136.06,136.14,8258.28290081034,117.9053,117.9226,117.8533,117.9226,8258.2829
2015-10-26 15:15:00,136.15,136.31,136.15,136.22,8652.169453277258,117.9313,118.0699,117.9313,117.9919,8652.1695
2015-10-26 15:20:00,136.23,136.27,136.19,136.23,11698.63575751359,118.0006,118.0352,117.9659,118.0006,11698.6358
2015-10-26 15:25:00,136.24,136.29,136.13,136.27,12616.67863370602,118.0092,118.0525,117.9139,118.0352,12616.6786
2015-10-26 15:30:00,136.28,136.33,136.24,136.25,8718.842958252128,118.0439,118.0872,118.0092,118.0179,8718.843
2015-10-26 15:35:00,136.22,136.34,136.2,136.27,10824.699969227611,117.9919,118.0958,117.9746,118.0352,10824.7
2015-10-26 15:40:00,136.27,136.29,136.19,136.25,13851.677095086676,118.0352,118.0525,117.9659,118.0179,13851.6771
2015-10-26 15:45:00,136.29,136.37,136.29,136.3,9751.76941224741,118.0525,118.1218,118.0525,118.0612,9751.7694
2015-10-26 15:50:00,136.3,136.32,136.26,136.29,16894.040414401476,118.0612,118.0785,118.0265,118.0525,16894.0404
2015-10-26 15:55:00,136.3,136.46,136.29,136.35,31994.05067186378,118.0612,118.1998,118.0525,118.1045,31994.0507
2015-10-27 09:30:00,136.33,137.18,136.32,137.06,13893.732690532364,118.0872,118.8234,118.0785,118.7195,13893.7327
2015-10-27 09:35:00,137.08,137.26,136.83,137.21,10260.53954251718,118.7368,118.8927,118.5203,118.8494,10260.5395
2015-10-27 09:40:00,137.14,137.16,136.87,136.96,3723.45881628885,118.7888,118.8061,118.5549,118.6329,3723.4588
2015-10-27 09:45:00,136.95,137.1,136.75,136.94,5710.329264539952,118.6242,118.7541,118.451,118.6156,5710.3293
2015-10-27 09:50:00,136.94,137.19,136.79,137.19,11082.162273053646,118.6156,118.8321,118.4856,118.8321,11082.1623
2015-10-27 09:55:00,137.18,137.21,136.97,137.16,6234.485588265463,118.8234,118.8494,118.6415,118.8061,6234.4856
2015-10-27 10:00:00,137.11,137.11,136.68,136.85,2666.9401989947687,118.7628,118.7628,118.3903,118.5376,2666.9402
2015-10-27 10:05:00,136.95,136.95,136.75,136.77,1795.0559031695557,118.6242,118.6242,118.451,118.4683,1795.0559
2015-10-27 10:10:00,136.87,137.11,136.79,137.03,10747.769001948918,118.5549,118.7628,118.4856,118.6935,10747.769
2015-10-27 10:15:00,137.12,137.12,136.69,136.69,3128.5260026669403,118.7715,118.7715,118.399,118.399,3128.526
2015-10-27 10:20:00,136.71,136.84,136.66,136.74,1343.7275618012104,118.4163,118.5289,118.373,118.4423,1343.7276
2015-10-27 10:25:00,136.72,136.8,136.6,136.61,5375.935993435224,118.425,118.4943,118.3211,118.3297,5375.936
2015-10-27 10:30:00,136.52,136.59,136.42,136.57,7203.815775977023,118.2518,118.3124,118.1651,118.2951,7203.8158
2015-10-27 10:35:00,136.52,136.62,136.49,136.52,1748.8973228023383,118.2518,118.3384,118.2258,118.2518,1748.8973
2015-10-27 10:40:00,136.49,136.73,136.46,136.6,8186.480664683557,118.2258,118.4337,118.1998,118.3211,8186.4807
2015-10-27 10:45:00,136.66,136.92,136.66,136.91,1436.0447225356447,118.373,118.5982,118.373,118.5896,1436.0447
2015-10-27 10:50:00,137.04,137.12,137.04,137.07,1296.5432352036105,118.7022,118.7715,118.7022,118.7282,1296.5432
2015-10-27 10:55:00,137.05,137.15,136.91,137.15,2646.4252743871166,118.7108,118.7975,118.5896,118.7975,2646.4253
2015-10-27 11:00:00,137.13,137.3,137.13,137.29,7524.874346086778,118.7801,118.9274,118.7801,118.9187,7524.8743
2015-10-27 11:05:00,137.27,137.37,137.2,137.37,2051.4924607652065,118.9014,118.988,118.8408,118.988,2051.4925
2015-10-27 11:10:00,137.34,137.4,137.28,137.35,9283.00338496256,118.962,119.014,118.9101,118.9707,9283.0034
2015-10-27 11:15:00,137.41,137.43,137.3,137.39,4379.936403733716,119.0227,119.04,118.9274,119.0053,4379.9364
2015-10-27 11:20:00,137.39,137.53,137.34,137.41,7249.97435634424,119.0053,119.1266,118.962,119.0227,7249.9744
2015-10-27 11:25:00,137.46,137.46,137.3,137.3,2974.6640681095496,119.066,119.066,118.9274,118.9274,2974.6641
2015-10-27 11:30:00,137.32,137.36,137.31,137.36,2355.113344958457,118.9447,118.9794,118.936,118.9794,2355.1133
2015-10-27 11:35:00,137.31,137.34,137.27,137.27,1538.6193455739049,118.936,118.962,118.9014,118.9014,1538.6193
2015-10-27 11:40:00,137.23,137.26,137.22,137.22,890.3477279720996,118.8667,118.8927,118.8581,118.8581,890.3477
2015-10-27 11:45:00,137.28,137.32,137.23,137.28,4000.410298492153,118.9101,118.9447,118.8667,118.9101,4000.4103
2015-10-27 11:50:00,137.25,137.34,137.14,137.15,5641.604267104318,118.8841,118.962,118.7888,118.7975,5641.6043
2015-10-27 11:55:00,137.14,137.18,137.01,137.01,1538.6193455739049,118.7888,118.8234,118.6762,118.6762,1538.6193
2015-10-27 12:00:00,137.06,137.06,136.83,136.83,2574.6230382603344,118.7195,118.7195,118.5203,118.5203,2574.623
2015-10-27 12:05:00,136.75,136.95,136.75,136.95,1333.4700994973844,118.451,118.6242,118.451,118.6242,1333.4701
2015-10-27 12:10:00,136.97,137.0,136.75,136.78,3536.773002359216,118.6415,118.6675,118.451,118.477,3536.773
2015-10-27 12:15:00,136.81,136.88,136.76,136.77,3077.2386911478097,118.5029,118.5636,118.4596,118.4683,3077.2387
2015-10-27 12:20:00,136.81,136.85,136.76,136.79,2872.089445071289,118.5029,118.5376,118.4596,118.4856,2872.0894
2015-10-27 12:25:00,136.76,136.83,136.73,136.75,3237.255103087496,118.4596,118.5203,118.4337,118.451,3237.2551
2015-10-27 12:30:00,136.77,136.77,136.6,136.65,2359.216329879988,118.4683,118.4683,118.3211,118.3644,2359.2163
2015-10-27 12:35:00,136.63,136.69,136.53,136.66,4821.007282798236,118.347,118.399,118.2604,118.373,4821.0073
2015-10-27 12:40:00,136.61,136.7,136.42,136.7,4102.984921530413,118.3297,118.4077,118.1651,118.4077,4102.9849
2015-10-27 12:45:00,136.66,136.89,136.66,136.89,1692.4812801312955,118.373,118.5722,118.373,118.5722,1692.4813
2015-10-27 12:50:00,136.87,136.97,136.86,136.92,4760.4882552056615,118.5549,118.6415,118.5463,118.5982,4760.4883
2015-10-27 12:55:00,136.9,136.9,136.63,136.79,928.300338496256,118.5809,118.5809,118.347,118.4856,928.3003
2015-10-27 13:00:00,136.71,136.73,136.63,136.68,1576.5719560980613,118.4163,118.4337,118.347,118.3903,1576.572
2015-10-27 13:05:00,136.64,136.64,136.54,136.54,2315.1092419735355,118.3557,118.3557,118.2691,118.2691,2315.1092
2015-10-27 13:10:00,136.52,136.56,136.48,136.5,5126.679659452251,118.2518,118.2864,118.2171,118.2344,5126.6797
2015-10-27 13:15:00,136.47,136.55,136.41,136.55,3899.8871679146578,118.2084,118.2777,118.1565,118.2777,3899.8872
2015-10-27 13:20:00,136.49,136.49,136.45,136.46,718.0223612678224,118.2258,118.2258,118.1911,118.1998,718.0224
2015-10-27 13:25:00,136.4,136.4,136.31,136.37,3692.686429377372,118.1478,118.1478,118.0699,118.1218,3692.6864
2015-10-27 13:30:00,136.37,136.49,136.34,136.48,2813.6219099394807,118.1218,118.2258,118.0958,118.2171,2813.6219
2015-10-27 13:35:00,136.49,136.58,136.48,136.58,1128.3208534208636,118.2258,118.3037,118.2171,118.3037,1128.3209
2015-10-27 13:40:00,136.61,136.66,136.57,136.66,2774.643553184942,118.3297,118.373,118.2951,118.373,2774.6436
2015-10-27 13:45:00,136.67,136.76,136.67,136.68,2051.4924607652065,118.3817,118.4596,118.3817,118.3903,2051.4925
2015-10-27 13:50:00,136.69,136.73,136.62,136.73,3282.3879372243305,118.399,118.4337,118.3384,118.4337,3282.3879
2015-10-27 13:55:00,136.73,136.89,136.68,136.84,5604.677402810545,118.4337,118.5722,118.3903,118.5289,5604.6774
2015-10-27 14:00:00,136.82,137.03,136.81,136.98,3692.686429377372,118.5116,118.6935,118.5029,118.6502,3692.6864
2015-10-27 14:05:00,137.02,137.02,136.83,136.83,1948.9178377269463,118.6848,118.6848,118.5203,118.5203,1948.9178
2015-10-27 14:10:00,136.86,136.9,136.82,136.9,4185.044619961021,118.5463,118.5809,118.5116,118.5809,4185.0446
2015-10-27 14:15:00,136.89,136.94,136.86,136.87,3897.8356754538927,118.5722,118.6156,118.5463,118.5549,3897.8357
2015-10-27 14:20:00,136.89,136.91,136.84,136.84,3795.261052415632,118.5722,118.5896,118.5289,118.5289,3795.2611
2015-10-27 14:25:00,136.83,136.84,136.76,136.81,2465.893937839778,118.5203,118.5289,118.4596,118.5029,2465.8939
2015-10-27 14:30:00,136.78,136.88,136.75,136.88,2362.2935685711354,118.477,118.5636,118.451,118.5636,2362.2936
2015-10-27 14:35:00,136.89,137.06,136.85,136.99,3903.990152836189,118.5722,118.7195,118.5376,118.6589,3903.9902
2015-10-27 14:40:00,136.97,136.97,136.93,136.93,2150.989845112319,118.6415,118.6415,118.6069,118.6069,2150.9898
2015-10-27 14:45:00,136.92,137.05,136.91,137.03,2666.9401989947687,118.5982,118.7108,118.5896,118.6935,2666.9402
2015-10-27 14:50:00,137.02,137.05,136.99,137.0,2266.899169145553,118.6848,118.7108,118.6589,118.6675,2266.8992
2015-10-27 14:55:00,137.01,137.04,136.95,136.96,2892.604369678941,118.6762,118.7022,118.6242,118.6329,2892.6044
2015-10-27 15:00:00,136.96,137.06,136.96,137.01,3899.8871679146578,118.6329,118.7195,118.6329,118.6762,3899.8872
2015-10-27 15:05:00,137.01,137.08,136.98,137.01,4667.145348240845,118.6762,118.7368,118.6502,118.6762,4667.1453
2015-10-27 15:10:00,137.03,137.12,137.03,137.09,5539.029644066058,118.6935,118.7715,118.6935,118.7455,5539.0296
2015-10-27 15:15:00,137.05,137.12,137.04,137.07,4854.856908400861,118.7108,118.7715,118.7022,118.7282,4854.8569
2015-10-27 15:20:00,137.06,137.12,137.02,137.09,11335.52159195815,118.7195,118.7715,118.6848,118.7455,11335.5216
2015-10-27 15:25:00,137.09,137.12,137.05,137.12,3077.2386911478097,118.7455,118.7715,118.7108,118.7715,3077.2387
2015-10-27 15:30:00,137.12,137.21,137.12,137.19,9007.07764898964,118.7715,118.8494,118.7715,118.8321,9007.0776
2015-10-27 15:35:00,137.18,137.18,137.05,137.07,3826.033439327112,118.8234,118.8234,118.7108,118.7282,3826.0334
2015-10-27 15:40:00,137.09,137.17,137.08,137.1,7645.912401271925,118.7455,118.8148,118.7368,118.7541,7645.9124
2015-10-27 15:45:00,137.11,137.14,136.93,137.13,19347.625397476662,118.7628,118.7888,118.6069,118.7801,19347.6254
2015-10-27 15:50:00,137.13,137.13,136.97,137.07,14716.381167299209,118.7801,118.7801,118.6415,118.7282,14716.3812
2015-10-27 15:55:00,137.1,137.22,137.07,137.21,28507.539234793312,118.7541,118.8581,118.7282,118.8494,28507.5392
2015-10-28 09:30:00,137.52,137.52,136.7,136.71,8341.36834547133,119.1179,119.1179,118.4077,118.4163,8341.3683
2015-10-28 09:35:00,136.49,136.83,136.49,136.56,3590.111806339112,118.2258,118.5203,118.2258,118.2864,3590.1118
2015-10-28 09:40:00,136.39,136.52,136.14,136.15,14866.14011693507,118.1392,118.2518,117.9226,117.9313,14866.1401
2015-10-28 09:45:00,136.23,136.36,135.82,135.89,6180.121038055185,118.0006,118.1132,117.6454,117.7061,6180.121
2015-10-28 09:50:00,135.91,136.14,135.88,136.14,3279.310698533183,117.7234,117.9226,117.6974,117.9226,3279.3107
2015-10-28 09:55:00,136.06,136.34,136.02,136.32,8088.009026566827,117.8533,118.0958,117.8187,118.0785,8088.009
2015-10-28 10:00:00,136.32,136.55,136.3,136.55,7805.928813211611,118.0785,118.2777,118.0612,118.2777,7805.9288
2015-10-28 10:05:00,136.53,136.58,136.42,136.58,5245.666222176634,118.2604,118.3037,118.1651,118.3037,5245.6662
2015-10-28 10:10:00,136.56,136.59,136.48,136.58,2674.120422607447,118.2864,118.3124,118.2171,118.3037,2674.1204
2015-10-28 10:15:00,136.52,136.55,136.32,136.32,9227.6130885219,118.2518,118.2777,118.0785,118.0785,9227.6131
2015-10-28 10:20:00,136.38,136.53,136.33,136.46,5339.00912914145,118.1305,118.2604,118.0872,118.1998,5339.0091
2015-10-28 10:25:00,136.51,136.51,136.4,136.51,4932.81362190994,118.2431,118.2431,118.1478,118.2431,4932.8136
2015-10-28 10:30:00,136.49,136.56,136.47,136.54,20149.75894963586,118.2258,118.2864,118.2084,118.2691,20149.7589
2015-10-28 10:35:00,136.48,136.56,136.39,136.39,9334.29069648169,118.2171,118.2864,118.1392,118.1392,9334.2907
2015-10-28 10:40:00,136.46,136.55,136.45,136.53,10975.484665093856,118.1998,118.2777,118.1911,118.2604,10975.4847
2015-10-28 10:45:00,136.58,136.61,136.47,136.52,3419.8379320956,118.3037,118.3297,118.2084,118.2518,3419.8379
2015-10-28 10:50:00,136.56,136.74,136.56,136.7,1723.2536670427737,118.2864,118.4423,118.2864,118.4077,1723.2537
2015-10-28 10:55:00,136.72,136.93,136.65,136.93,3487.537183300851,118.425,118.6069,118.3644,118.6069,3487.5372
2015-10-28 11:00:00,136.96,137.26,136.9,137.19,13942.968509590726,118.6329,118.8927,118.5809,118.8321,13942.9685
2015-10-28 11:05:00,137.26,137.42,137.19,137.38,11670.94060929326,118.8927,119.0313,118.8321,118.9967,11670.9406
2015-10-28 11:10:00,137.37,137.5,137.36,137.46,10643.142886449892,118.988,119.1006,118.9794,119.066,10643.1429
2015-10-28 11:15:00,137.45,137.64,137.44,137.54,6655.041542722331,119.0573,119.2219,119.0486,119.1353,6655.0415
2015-10-28 11:20:00,137.55,137.61,137.52,137.55,6975.074366601702,119.1439,119.1959,119.1179,119.1439,6975.0744
2015-10-28 11:25:00,137.56,137.59,137.47,137.51,6987.383321366294,119.1526,119.1786,119.0746,119.1093,6987.3833
2015-10-28 11:30:00,137.56,137.56,137.44,137.47,3692.686429377372,119.1526,119.1526,119.0486,119.0746,3692.6864
2015-10-28 11:35:00,137.49,137.55,137.35,137.39,32432.04431223715,119.092,119.1439,118.9707,119.0053,32432.0443
2015-10-28 11:40:00,137.37,137.46,137.31,137.38,3112.1140629808183,118.988,119.066,118.936,118.9967,3112.1141
2015-10-28 11:45:00,137.44,137.46,137.37,137.41,1333.4700994973844,119.0486,119.066,118.988,119.0227,1333.4701
2015-10-28 11:50:00,137.49,137.54,137.48,137.51,2846.445789311724,119.092,119.1353,119.0833,119.1093,2846.4458
2015-10-28 11:55:00,137.51,137.6,137.38,137.5,4855.882654631244,119.1093,119.1872,118.9967,119.1006,4855.8827
2015-10-28 12:00:00,137.51,137.52,137.43,137.47,5929.83895784183,119.1093,119.1179,119.04,119.0746,5929.839
2015-10-28 12:05:00,137.5,137.52,137.38,137.45,17642.835162580777,119.1006,119.1179,118.9967,119.0573,17642.8352
2015-10-28 12:10:00,137.44,137.45,137.36,137.36,15084.624064006564,119.0486,119.0573,118.9794,118.9794,15084.6241
2015-10-28 12:15:00,137.3,137.37,137.3,137.37,6023.181864806646,118.9274,118.988,118.9274,118.988,6023.1819
2015-10-28 12:20:00,137.32,137.4,137.31,137.35,4047.5946250897528,118.9447,119.014,118.936,118.9707,4047.5946
2015-10-28 12:25:00,137.41,137.44,137.37,137.37,7422.299723048517,119.0227,119.0486,118.988,118.988,7422.2997
2015-10-28 12:30:00,137.4,137.43,137.32,137.35,6676.582213560365,119.014,119.04,118.9447,118.9707,6676.5822
2015-10-28 12:35:00,137.36,137.39,137.35,137.35,2256.6417068417272,118.9794,119.0053,118.9707,118.9707,2256.6417
2015-10-28 12:40:00,137.35,137.41,137.25,137.25,3557.2879269668683,118.9707,119.0227,118.8841,118.8841,3557.2879
2015-10-28 12:45:00,137.28,137.37,137.26,137.32,6462.201251410401,118.9101,118.988,118.8927,118.9447,6462.2013
2015-10-28 12:50:00,137.37,137.46,137.34,137.41,8411.119089137346,118.988,119.066,118.962,119.0227,8411.1191
2015-10-28 12:55:00,137.41,137.46,137.37,137.43,5412.862857728997,119.0227,119.066,118.988,119.04,5412.8629
2015-10-28 13:00:00,137.45,137.5,137.41,137.46,8282.90081033952,119.0573,119.1006,119.0227,119.066,8282.9008
2015-10-28 13:05:00,137.49,137.49,137.33,137.33,3692.686429377372,119.092,119.092,118.9534,118.9534,3692.6864
2015-10-28 13:10:00,137.37,137.44,137.3,137.3,2289.4655862139707,118.988,119.0486,118.9274,118.9274,2289.4656
2015-10-28 13:15:00,137.26,137.29,137.24,137.27,2230.998051082162,118.8927,118.9187,118.8754,118.9014,2230.9981
2015-10-28 13:20:00,137.32,137.52,137.31,137.47,4615.858036721715,118.9447,119.1179,118.936,119.0746,4615.858
2015-10-28 13:25:00,137.49,137.5,137.38,137.46,3487.537183300851,119.092,119.1006,118.9967,119.066,3487.5372
2015-10-28 13:30:00,137.49,137.5,137.44,137.44,1818.648066468356,119.092,119.1006,119.0486,119.0486,1818.6481
2015-10-28 13:35:00,137.44,137.6,137.42,137.6,3365.473381885321,119.0486,119.1872,119.0313,119.1872,3365.4734
2015-10-28 13:40:00,137.6,137.75,137.58,137.74,3481.3827059185555,119.1872,119.3172,119.1699,119.3085,3481.3827
2015-10-28 13:45:00,137.8,137.87,137.71,137.71,2051.4924607652065,119.3605,119.4211,119.2825,119.2825,2051.4925
2015-10-28 13:50:00,137.67,137.72,137.59,137.71,2051.4924607652065,119.2479,119.2912,119.1786,119.2825,2051.4925
2015-10-28 13:55:00,137.74,138.06,137.73,137.95,4913.32444353267,119.3085,119.5857,119.2998,119.4904,4913.3244
2015-10-28 14:00:00,137.9,137.91,136.95,137.07,8009.026566827367,119.4471,119.4558,118.6242,118.7282,8009.0266
2015-10-28 14:05:00,137.06,137.07,136.91,136.94,2945.9431736588367,118.7195,118.7282,118.5896,118.6156,2945.9432
2015-10-28 14:10:00,136.91,136.92,136.32,136.45,5042.568468560878,118.5896,118.5982,118.0785,118.1911,5042.5685
2015-10-28 14:15:00,136.45,136.57,136.24,136.57,2564.365575956508,118.1911,118.2951,118.0092,118.2951,2564.3656
2015-10-28 14:20:00,136.53,136.75,136.44,136.74,3282.3879372243305,118.2604,118.451,118.1825,118.4423,3282.3879
2015-10-28 14:25:00,136.71,136.97,136.65,136.84,7134.065032311006,118.4163,118.6415,118.3644,118.5289,7134.065
2015-10-28 14:30:00,136.82,136.82,136.5,136.52,4906.144219919992,118.5116,118.5116,118.2344,118.2518,4906.1442
2015-10-28 14:35:00,136.52,136.76,136.52,136.73,7163.811672992101,118.2518,118.4596,118.2518,118.4337,7163.8117
2015-10-28 14:40:00,136.76,136.89,136.66,136.68,12355.113344958456,118.4596,118.5722,118.373,118.3903,12355.1133
2015-10-28 14:45:00,136.67,136.86,136.66,136.71,3814.7502307929017,118.3817,118.5463,118.373,118.4163,3814.7502
2015-10-28 14:50:00,136.74,137.03,136.63,136.88,4069.1352959277874,118.4423,118.6935,118.347,118.5636,4069.1353
2015-10-28 14:55:00,136.89,136.95,136.69,136.86,5986.255000512873,118.5722,118.6242,118.399,118.5463,5986.255
2015-10-28 15:00:00,136.89,137.08,136.75,137.02,7329.982562314083,118.5722,118.7368,118.451,118.6848,7329.9826
2015-10-28 15:05:00,137.12,137.31,137.09,137.21,6189.3527541286285,118.7715,118.936,118.7455,118.8494,6189.3528
2015-10-28 15:10:00,137.17,137.52,137.16,137.52,3604.472253564468,118.8148,119.1179,118.8061,119.1179,3604.4723
2015-10-28 15:15:00,137.51,137.55,137.39,137.39,7462.303826033439,119.1093,119.1439,119.0053,119.0053,7462.3038
2015-10-28 15:20:00,137.38,137.48,137.33,137.44,3563.442404349164,118.9967,119.0833,118.9534,119.0486,3563.4424
2015-10-28 15:25:00,137.44,137.67,137.44,137.61,4923.581905836496,119.0486,119.2479,119.0486,119.1959,4923.5819
2015-10-28 15:30:00,137.65,137.88,137.65,137.74,9077.85413888604,119.2305,119.4298,119.2305,119.3085,9077.8541
2015-10-28 15:35:00,137.78,138.0,137.74,137.99,9421.47912606421,119.3432,119.5337,119.3085,119.525,9421.4791
2015-10-28 15:40:00,137.97,138.2,137.96,138.16,16828.39265565699,119.5077,119.7069,119.4991,119.6723,16828.3927
2015-10-28 15:45:00,138.21,138.36,138.19,138.25,15283.61883270079,119.7156,119.8455,119.6983,119.7503,15283.6188
2015-10-28 15:50:00,138.27,138.32,138.16,138.29,13436.24987178172,119.7676,119.8109,119.6723,119.7849,13436.2499
2015-10-28 15:55:00,138.29,138.42,138.27,138.39,36278.59267617192,119.7849,119.8975,119.7676,119.8715,36278.5927
2015-10-29 09:30:00,138.44,139.22,138.44,138.89,28608.062365370806,119.9148,120.5905,119.9148,120.3046,28608.0624
2015-10-29 09:35:00,139.02,139.37,138.75,139.32,11675.04359421479,120.4172,120.7204,120.1834,120.6771,11675.0436
2015-10-29 09:40:00,139.25,139.26,138.7,138.77,12829.00810339522,120.6164,120.6251,120.14,120.2007,12829.0081
2015-10-29 09:45:00,138.78,138.92,138.52,138.81,6975.074366601702,120.2093,120.3306,119.9841,120.2353,6975.0744
2015-10-29 09:50:00,138.68,138.96,138.54,138.96,21114.98615242589,120.1227,120.3653,120.0015,120.3653,21114.9862
2015-10-29 09:55:00,138.98,139.01,138.7,138.95,7282.798235716484,120.3826,120.4086,120.14,120.3566,7282.7982
2015-10-29 10:00:00,138.88,139.28,138.88,139.22,10961.1242178685,120.296,120.6424,120.296,120.5905,10961.1242
2015-10-29 10:05:00,139.28,139.39,139.24,139.27,13048.517796697097,120.6424,120.7377,120.6078,120.6338,13048.5178
2015-10-29 10:10:00,139.31,139.36,139.17,139.22,8639.860498512668,120.6684,120.7117,120.5471,120.5905,8639.8605
2015-10-29 10:15:00,139.24,139.56,139.18,139.23,12199.1999179403,120.6078,120.885,120.5558,120.5991,12199.1999
2015-10-29 10:20:00,139.24,139.3,138.75,138.77,5734.947174069135,120.6078,120.6598,120.1834,120.2007,5734.9472
2015-10-29 10:25:00,138.81,138.81,138.59,138.74,7592.573597292029,120.2353,120.2353,120.0448,120.1747,7592.5736
2015-10-29 10:30:00,138.71,138.86,138.71,138.8,4493.794235306185,120.1487,120.2786,120.1487,120.2267,4493.7942
2015-10-29 10:35:00,138.81,138.98,138.8,138.8,4513.283413683455,120.2353,120.3826,120.2267,120.2267,4513.2834
2015-10-29 10:40:00,138.83,139.27,138.82,139.24,3487.537183300851,120.2526,120.6338,120.244,120.6078,3487.5372
2015-10-29 10:45:00,139.24,139.25,139.06,139.12,4324.546107293056,120.6078,120.6164,120.4519,120.5038,4324.5461
2015-10-29 10:50:00,139.16,139.27,139.08,139.24,5263.103908093138,120.5385,120.6338,120.4692,120.6078,5263.1039
2015-10-29 10:55:00,139.24,139.4,139.17,139.24,12604.36967894143,120.6078,120.7464,120.5471,120.6078,12604.3697
2015-10-29 11:00:00,139.24,139.4,139.11,139.34,4282.490511847369,120.6078,120.7464,120.4952,120.6944,4282.4905
2015-10-29 11:05:00,139.31,139.75,139.3,139.75,3911.1703764488666,120.6684,121.0495,120.6598,121.0495,3911.1704
2015-10-29 11:10:00,139.73,139.75,139.6,139.61,4018.87373063904,121.0322,121.0495,120.9196,120.9283,4018.8737
2015-10-29 11:15:00,139.54,139.98,139.52,139.77,12258.693199302492,120.8676,121.2488,120.8503,121.0669,12258.6932
2015-10-29 11:20:00,139.7,140.06,139.58,140.06,11002.154067083802,121.0062,121.3181,120.9023,121.3181,11002.1541
2015-10-29 11:25:00,140.02,140.15,139.91,139.94,6934.044517386398,121.2834,121.396,121.1881,121.2141,6934.0445
2015-10-29 11:30:00,139.93,140.01,139.73,139.75,2477.177146373987,121.2055,121.2747,121.0322,121.0495,2477.1771
2015-10-29 11:35:00,139.68,139.75,139.61,139.75,4733.818853215715,120.9889,121.0495,120.9283,121.0495,4733.8189
2015-10-29 11:40:00,139.7,139.89,139.69,139.72,3453.687557698225,121.0062,121.1708,120.9976,121.0236,3453.6876
2015-10-29 11:45:00,139.67,139.85,139.65,139.66,3173.658836803774,120.9802,121.1362,120.9629,120.9716,3173.6588
2015-10-29 11:50:00,139.65,139.77,139.58,139.65,9475.84367627449,120.9629,121.0669,120.9023,120.9629,9475.8437
2015-10-29 11:55:00,139.65,139.74,139.58,139.71,4829.213252641296,120.9629,121.0409,120.9023,121.0149,4829.2133
2015-10-29 12:00:00,139.68,139.72,139.6,139.68,7714.637398707559,120.9889,121.0236,120.9196,120.9889,7714.6374
2015-10-29 12:05:00,139.65,139.7,139.54,139.64,31602.215611857624,120.9629,121.0062,120.8676,120.9543,31602.2156
2015-10-29 12:10:00,139.62,139.7,139.54,139.7,11436.044722535644,120.9369,121.0062,120.8676,121.0062,11436.0447
2015-10-29 12:15:00,139.7,139.73,139.67,139.72,1650.4256846856088,121.0062,121.0322,120.9802,121.0236,1650.4257
2015-10-29 12:20:00,139.67,139.75,139.63,139.7,3755.256949430711,120.9802,121.0495,120.9456,121.0062,3755.2569
2015-10-29 12:25:00,139.65,139.84,139.63,139.77,3692.686429377372,120.9629,121.1275,120.9456,121.0669,3692.6864
2015-10-29 12:30:00,139.8,139.84,139.6,139.63,3847.574110165145,121.0928,121.1275,120.9196,120.9456,3847.5741
2015-10-29 12:35:00,139.62,139.71,139.6,139.63,8731.15191301672,120.9369,121.0149,120.9196,120.9456,8731.1519
2015-10-29 12:40:00,139.6,139.72,139.6,139.65,3773.720381577597,120.9196,121.0236,120.9196,120.9629,3773.7204
2015-10-29 12:45:00,139.68,139.77,139.65,139.74,10456.457072520256,120.9889,121.0669,120.9629,121.0409,10456.4571
2015-10-29 12:50:00,139.72,139.74,139.65,139.7,4717.406913529592,121.0236,121.0409,120.9629,121.0062,4717.4069
2015-10-29 12:55:00,139.7,139.73,139.65,139.69,2665.914452764386,121.0062,121.0322,120.9629,120.9976,2665.9145
2015-10-29 13:00:00,139.74,139.76,139.65,139.69,4412.760283105959,121.0409,121.0582,120.9629,120.9976,4412.7603
2015-10-29 13:05:00,139.72,139.82,139.7,139.81,3077.2386911478097,121.0236,121.1102,121.0062,121.1015,3077.2387
2015-10-29 13:10:00,139.81,139.85,139.77,139.77,3384.962560262591,121.1015,121.1362,121.0669,121.0669,3384.9626
2015-10-29 13:15:00,139.74,139.76,139.65,139.76,4982.049440968304,121.0409,121.0582,120.9629,121.0582,4982.0494
2015-10-29 13:20:00,139.67,139.71,139.65,139.65,3749.102472048415,120.9802,121.0149,120.9629,120.9629,3749.1025
2015-10-29 13:25:00,139.68,139.73,139.65,139.7,7180.223612678223,120.9889,121.0322,120.9629,121.0062,7180.2236
2015-10-29 13:30:00,139.66,139.73,139.65,139.73,11024.72048415222,120.9716,121.0322,120.9629,121.0322,11024.7205
2015-10-29 13:35:00,139.73,139.78,139.63,139.68,6858.139296338086,121.0322,121.0755,120.9456,120.9889,6858.1393
2015-10-29 13:40:00,139.65,139.7,139.58,139.68,13774.74612780798,120.9629,121.0062,120.9023,120.9889,13774.7461
2015-10-29 13:45:00,139.67,139.79,139.65,139.72,2595.1379628679865,120.9802,121.0842,120.9629,121.0236,2595.138
2015-10-29 13:50:00,139.66,139.69,139.61,139.66,12863.883475228227,120.9716,120.9976,120.9283,120.9716,12863.8835
2015-10-29 13:55:00,139.63,139.67,139.46,139.47,23384.96256026259,120.9456,120.9802,120.7983,120.807,23384.9626
2015-10-29 14:00:00,139.41,139.51,139.31,139.38,4564.570725202585,120.755,120.8417,120.6684,120.729,4564.5707
2015-10-29 14:05:00,139.36,139.4,139.16,139.16,3305.9801005231307,120.7117,120.7464,120.5385,120.5385,3305.9801
2015-10-29 14:10:00,139.11,139.16,139.04,139.15,5605.703149040927,120.4952,120.5385,120.4345,120.5298,5605.7031
2015-10-29 14:15:00,139.16,139.44,139.16,139.41,5028.208021335521,120.5385,120.781,120.5385,120.755,5028.208
2015-10-29 14:20:00,139.43,139.63,139.42,139.63,3224.9461483229047,120.7724,120.9456,120.7637,120.9456,3224.9461
2015-10-29 14:25:00,139.61,139.69,139.58,139.66,4663.042363319315,120.9283,120.9976,120.9023,120.9716,4663.0424
2015-10-29 14:30:00,139.64,139.64,139.43,139.44,3605.497999794851,120.9543,120.9543,120.7724,120.781,3605.498
2015-10-29 14:35:00,139.38,139.44,139.27,139.36,5539.029644066058,120.729,120.781,120.6338,120.7117,5539.0296
2015-10-29 14:40:00,139.36,139.42,139.24,139.28,4544.055800594932,120.7117,120.7637,120.6078,120.6424,4544.0558
2015-10-29 14:45:00,139.25,139.31,139.2,139.2,4046.56887885937,120.6164,120.6684,120.5731,120.5731,4046.5689
2015-10-29 14:50:00,139.23,139.34,139.22,139.27,3056.7237665401576,120.5991,120.6944,120.5905,120.6338,3056.7238
2015-10-29 14:55:00,139.27,139.32,139.21,139.29,3510.1036003692684,120.6338,120.6771,120.5818,120.6511,3510.1036
2015-10-29 15:00:00,139.32,139.4,139.24,139.36,9377.37203815776,120.6771,120.7464,120.6078,120.7117,9377.372
2015-10-29 15:05:00,139.39,139.56,139.36,139.56,5350.292337675659,120.7377,120.885,120.7117,120.885,5350.2923
2015-10-29 15:10:00,139.56,139.7,139.54,139.68,7194.584059903579,120.885,121.0062,120.8676,120.9889,7194.5841
2015-10-29 15:15:00,139.7,139.77,139.64,139.74,11087.29100420556,121.0062,121.0669,120.9543,121.0409,11087.291
2015-10-29 15:20:00,139.71,139.83,139.66,139.79,7933.121345779054,121.0149,121.1188,120.9716,121.0842,7933.1213
2015-10-29 15:25:00,139.76,139.76,139.6,139.66,7195.609806133963,121.0582,121.0582,120.9196,120.9716,7195.6098
2015-10-29 15:30:00,139.65,139.78,139.63,139.7,12719.25325674428,120.9629,121.0755,120.9456,121.0062,12719.2533
2015-10-29 15:35:00,139.7,139.8,139.65,139.74,7943.37880808288,121.0062,121.0928,120.9629,121.0409,7943.3788
2015-10-29 15:40:00,139.69,139.89,139.66,139.85,18150.579546620167,120.9976,121.1708,120.9716,121.1362,18150.5795
2015-10-29 15:45:00,139.86,139.87,139.67,139.67,14449.687147399733,121.1448,121.1535,120.9802,120.9802,14449.6871
2015-10-29 15:50:00,139.71,139.71,139.63,139.63,10028.720894450713,121.0149,121.0149,120.9456,120.9456,10028.7209
2015-10-29 15:55:00,139.63,139.66,139.47,139.6,19220.43286490922,120.9456,120.9716,120.807,120.9196,19220.4329
2015-10-30 09:30:00,139.54,140.38,139.27,139.63,7897.220227715663,120.8676,121.5952,120.6338,120.9456,7897.2202
2015-10-30 09:35:00,139.52,139.84,139.08,139.84,16974.04862037132,120.8503,121.1275,120.4692,121.1275,16974.0486
2015-10-30 09:40:00,139.67,139.73,139.42,139.73,22481.28013129552,120.9802,121.0322,120.7637,121.0322,22481.2801
2015-10-30 09:45:00,139.83,139.87,139.44,139.48,8253.154169658426,121.1188,121.1535,120.781,120.8157,8253.1542
2015-10-30 09:50:00,139.49,139.63,139.27,139.58,7937.224330700585,120.8243,120.9456,120.6338,120.9023,7937.2243
2015-10-30 09:55:00,139.56,139.67,139.39,139.67,8293.158272643348,120.885,120.9802,120.7377,120.9802,8293.1583
2015-10-30 10:00:00,139.7,139.7,139.46,139.56,6985.331828905529,121.0062,121.0062,120.7983,120.885,6985.3318
2015-10-30 10:05:00,139.52,139.83,139.46,139.47,9252.230998051082,120.8503,121.1188,120.7983,120.807,9252.231
2015-10-30 10:10:00,139.53,139.63,139.23,139.23,5028.208021335521,120.859,120.9456,120.5991,120.5991,5028.208
2015-10-30 10:15:00,139.22,139.57,139.22,139.53,9456.35449789722,120.5905,120.8936,120.5905,120.859,9456.3545
2015-10-30 10:20:00,139.5,139.58,139.43,139.44,6236.537080726228,120.833,120.9023,120.7724,120.781,6236.5371
2015-10-30 10:25:00,139.39,139.56,139.35,139.43,6769.925120525182,120.7377,120.885,120.7031,120.7724,6769.9251
2015-10-30 10:30:00,139.39,139.84,139.39,139.79,8298.28700379526,120.7377,121.1275,120.7377,121.0842,8298.287
2015-10-30 10:35:00,139.73,139.79,139.62,139.79,10256.43655759565,121.0322,121.0842,120.9369,121.0842,10256.4366
2015-10-30 10:40:00,139.79,139.98,139.79,139.95,10298.492153041338,121.0842,121.2488,121.0842,121.2228,10298.4922
2015-10-30 10:45:00,139.98,140.05,139.86,140.05,7487.947481793004,121.2488,121.3094,121.1448,121.3094,7487.9475
2015-10-30 10:50:00,140.04,140.16,140.03,140.11,5292.850548774233,121.3007,121.4047,121.2921,121.3614,5292.8505
2015-10-30 10:55:00,140.11,140.2,140.0,140.15,11068.827572058672,121.3614,121.4393,121.2661,121.396,11068.8276
2015-10-30 11:00:00,140.24,140.24,140.09,140.09,3770.64314288645,121.474,121.474,121.344,121.344,3770.6431
2015-10-30 11:05:00,140.07,140.09,139.93,139.95,9896.399630731356,121.3267,121.344,121.2055,121.2228,9896.3996
2015-10-30 11:10:00,139.98,140.12,139.96,140.01,10268.74551236024,121.2488,121.37,121.2314,121.2747,10268.7455
2015-10-30 11:15:00,139.98,140.06,139.87,139.9,6490.922145861114,121.2488,121.3181,121.1535,121.1795,6490.9221
2015-10-30 11:20:00,139.89,139.91,139.81,139.82,6160.631859677916,121.1708,121.1881,121.1015,121.1102,6160.6319
2015-10-30 11:25:00,139.82,139.82,139.66,139.73,7361.780695455944,121.1102,121.1102,120.9716,121.0322,7361.7807
2015-10-30 11:30:00,139.73,139.77,139.5,139.5,8411.119089137346,121.0322,121.0669,120.833,120.833,8411.1191
2015-10-30 11:35:00,139.44,139.48,139.36,139.36,3262.898758847061,120.781,120.8157,120.7117,120.7117,3262.8988
2015-10-30 11:40:00,139.37,139.54,139.37,139.47,13349.0614421992,120.7204,120.8676,120.7204,120.807,13349.0614
2015-10-30 11:45:00,139.47,139.74,139.47,139.72,10361.062673094675,120.807,121.0409,120.807,121.0236,10361.0627
2015-10-30 11:50:00,139.73,139.85,139.72,139.72,4817.930044107087,121.0322,121.1362,121.0236,121.0236,4817.93
2015-10-30 11:55:00,139.72,139.81,139.58,139.63,7726.946353472151,121.0236,121.1015,120.9023,120.9456,7726.9464
2015-10-30 12:00:00,139.58,139.65,139.53,139.55,7704.379936403733,120.9023,120.9629,120.859,120.8763,7704.3799
2015-10-30 12:05:00,139.54,139.55,139.46,139.51,4978.972202277157,120.8676,120.8763,120.7983,120.8417,4978.9722
2015-10-30 12:10:00,139.51,139.55,139.26,139.26,8558.826546312443,120.8417,120.8763,120.6251,120.6251,8558.8265
2015-10-30 12:15:00,139.25,139.38,139.25,139.36,4588.162888501384,120.6164,120.729,120.6164,120.7117,4588.1629
2015-10-30 12:20:00,139.39,139.71,139.39,139.56,5571.853523438301,120.7377,121.0149,120.7377,120.885,5571.8535
2015-10-30 12:25:00,139.49,139.57,139.47,139.48,3384.962560262591,120.8243,120.8936,120.807,120.8157,3384.9626
2015-10-30 12:30:00,139.5,139.53,139.33,139.33,4615.858036721715,120.833,120.859,120.6857,120.6857,4615.858
2015-10-30 12:35:00,139.3,139.35,139.29,139.33,2564.365575956508,120.6598,120.7031,120.6511,120.6857,2564.3656
2015-10-30 12:40:00,139.36,139.48,139.26,139.48,8467.53513180839,120.7117,120.8157,120.6251,120.8157,8467.5351
2015-10-30 12:45:00,139.5,139.56,139.27,139.29,4055.8005949328135,120.833,120.885,120.6338,120.6511,4055.8006
2015-10-30 12:50:00,139.24,139.37,139.21,139.37,4718.432659759975,120.6078,120.7204,120.5818,120.7204,4718.4327
2015-10-30 12:55:00,139.38,139.51,139.38,139.5,4521.489383526516,120.729,120.8417,120.729,120.833,4521.4894
2015-10-30 13:00:00,139.54,139.72,139.54,139.71,5122.576674530721,120.8676,121.0236,120.8676,121.0149,5122.5767
2015-10-30 13:05:00,139.72,139.72,139.58,139.59,2461.790952918248,121.0236,121.0236,120.9023,120.9109,2461.791
2015-10-30 13:10:00,139.61,139.64,139.56,139.64,4974.869217355626,120.9283,120.9543,120.885,120.9543,4974.8692
2015-10-30 13:15:00,139.63,139.64,139.57,139.58,4914.350189763052,120.9456,120.9543,120.8936,120.9023,4914.3502
2015-10-30 13:20:00,139.61,139.62,139.51,139.56,4699.969227613088,120.9283,120.9369,120.8417,120.885,4699.9692
2015-10-30 13:25:00,139.55,139.66,139.55,139.61,5770.848292132526,120.8763,120.9716,120.8763,120.9283,5770.8483
2015-10-30 13:30:00,139.64,139.64,139.49,139.49,5415.940096420145,120.9543,120.9543,120.8243,120.8243,5415.9401
2015-10-30 13:35:00,139.5,139.61,139.49,139.6,5436.455021027798,120.833,120.9283,120.8243,120.9196,5436.455
2015-10-30 13:40:00,139.62,139.74,139.58,139.67,9149.65637501282,120.9369,121.0409,120.9023,120.9802,9149.6564
2015-10-30 13:45:00,139.68,139.87,139.68,139.82,9179.403015693915,120.9889,121.1535,120.9889,121.1102,9179.403
2015-10-30 13:50:00,139.79,139.84,139.74,139.77,7955.687762847471,121.0842,121.1275,121.0409,121.0669,7955.6878
2015-10-30 13:55:00,139.75,139.75,139.63,139.63,4507.128936301159,121.0495,121.0495,120.9456,120.9456,4507.1289
2015-10-30 14:00:00,139.61,139.82,139.57,139.75,9900.502615652887,120.9283,121.1102,120.8936,121.0495,9900.5026
2015-10-30 14:05:00,139.75,139.75,139.58,139.66,5773.925530823674,121.0495,121.0495,120.9023,120.9716,5773.9255
2015-10-30 14:10:00,139.67,139.74,139.64,139.67,7077.648989639963,120.9802,121.0409,120.9543,120.9802,7077.649
2015-10-30 14:15:00,139.67,139.71,139.63,139.71,7110.472869012207,120.9802,121.0149,120.9456,121.0149,7110.4729
2015-10-30 14:20:00,139.66,139.67,139.6,139.64,8050.056416042671,120.9716,120.9802,120.9196,120.9543,8050.0564
2015-10-30 14:25:00,139.63,139.63,139.43,139.46,5141.040106677608,120.9456,120.9456,120.7724,120.7983,5141.0401
2015-10-30 14:30:00,139.45,139.56,139.45,139.52,7554.620986767874,120.7897,120.885,120.7897,120.8503,7554.621
2015-10-30 14:35:00,139.5,139.52,139.44,139.51,10553.902964406603,120.833,120.8503,120.781,120.8417,10553.903
2015-10-30 14:40:00,139.53,139.61,139.52,139.58,8015.181044209662,120.859,120.9283,120.8503,120.9023,8015.181
2015-10-30 14:45:00,139.57,139.62,139.43,139.52,18088.009026566822,120.8936,120.9369,120.7724,120.8503,18088.009
2015-10-30 14:50:00,139.5,139.62,139.46,139.62,16714.53482408452,120.833,120.9369,120.7983,120.9369,16714.5348
2015-10-30 14:55:00,139.61,139.63,139.43,139.46,10667.760795979077,120.9283,120.9456,120.7724,120.7983,10667.7608
2015-10-30 15:00:00,139.42,139.47,139.3,139.36,6649.912811570417,120.7637,120.807,120.6598,120.7117,6649.9128
2015-10-30 15:05:00,139.38,139.45,139.3,139.45,22969.53533695764,120.729,120.7897,120.6598,120.7897,22969.5353
2015-10-30 15:10:00,139.44,139.48,139.25,139.25,10106.677607959791,120.781,120.8157,120.6164,120.6164,10106.6776
2015-10-30 15:15:00,139.28,139.61,139.27,139.56,9304.544055800594,120.6424,120.9283,120.6338,120.885,9304.5441
2015-10-30 15:20:00,139.52,139.54,139.36,139.42,13597.29202995179,120.8503,120.8676,120.7117,120.7637,13597.292
2015-10-30 15:25:00,139.41,139.42,139.23,139.24,9312.750025643656,120.755,120.7637,120.5991,120.6078,9312.75
2015-10-30 15:30:00,139.24,139.29,139.19,139.28,20986.767873628065,120.6078,120.6511,120.5645,120.6424,20986.7679
2015-10-30 15:35:00,139.26,139.32,139.16,139.32,17378.192635142066,120.6251,120.6771,120.5385,120.6771,17378.1926
2015-10-30 15:40:00,139.32,139.38,139.1,139.1,20053.338803979896,120.6771,120.729,120.4865,120.4865,20053.3388
2015-10-30 15:45:00,139.13,139.49,139.13,139.49,25326.70017437686,120.5125,120.8243,120.5125,120.8243,25326.7002
2015-10-30 15:50:00,139.49,139.49,139.24,139.26,19922.04328649092,120.8243,120.8243,120.6078,120.6251,19922.0433
2015-10-30 15:55:00,139.25,139.25,138.94,138.94,58913.73474202482,120.6164,120.6164,120.3479,120.3479,58913.7347
2015-11-02 09:30:00,139.87,140.38,139.47,140.1,35384.141963278285,121.1535,121.5952,120.807,121.3527,35384.142
2015-11-02 09:35:00,140.22,140.26,139.59,140.26,7085.854959483024,121.4566,121.4913,120.9109,121.4913,7085.855
2015-11-02 09:40:00,140.16,140.17,140.0,140.02,4757.411016514514,121.4047,121.4133,121.2661,121.2834,4757.411
2015-11-02 09:45:00,140.07,140.53,140.03,140.33,15467.227407939276,121.3267,121.7252,121.2921,121.5519,15467.2274
2015-11-02 09:50:00,140.31,140.31,139.94,139.94,4410.708790645194,121.5346,121.5346,121.2141,121.2141,4410.7088
2015-11-02 09:55:00,139.95,139.96,139.75,139.84,4206.585290799057,121.2228,121.2314,121.0495,121.1275,4206.5853
2015-11-02 10:00:00,139.83,139.97,139.83,139.88,12855.677505385169,121.1188,121.2401,121.1188,121.1621,12855.6775
2015-11-02 10:05:00,139.9,139.98,139.85,139.85,9847.163811672992,121.1795,121.2488,121.1362,121.1362,9847.1638
2015-11-02 10:10:00,139.89,140.07,139.85,139.99,13539.850241050364,121.1708,121.3267,121.1362,121.2574,13539.8502
2015-11-02 10:15:00,139.97,140.12,139.9,140.12,17626.423222894657,121.2401,121.37,121.1795,121.37,17626.4232
2015-11-02 10:20:00,140.09,140.22,140.0,140.21,11084.21376551441,121.344,121.4566,121.2661,121.448,11084.2138
2015-11-02 10:25:00,140.17,140.32,140.14,140.27,6757.616165760591,121.4133,121.5433,121.3873,121.5,6757.6162
2015-11-02 10:30:00,140.29,140.38,140.28,140.33,10384.654836393476,121.5173,121.5952,121.5086,121.5519,10384.6548
2015-11-02 10:35:00,140.3,140.3,140.21,140.28,6385.270284131706,121.5259,121.5259,121.448,121.5086,6385.2703
2015-11-02 10:40:00,140.24,140.29,140.2,140.26,4102.984921530413,121.474,121.5173,121.4393,121.4913,4102.9849
2015-11-02 10:45:00,140.29,140.44,140.18,140.39,7462.303826033439,121.5173,121.6472,121.422,121.6039,7462.3038
2015-11-02 10:50:00,140.4,140.44,140.36,140.38,8619.345573905015,121.6126,121.6472,121.5779,121.5952,8619.3456
2015-11-02 10:55:00,140.38,140.56,140.35,140.5,16357.575135911376,121.5952,121.7511,121.5692,121.6992,16357.5751
2015-11-02 11:00:00,140.47,140.49,140.33,140.34,3865.011796081649,121.6732,121.6905,121.5519,121.5606,3865.0118
2015-11-02 11:05:00,140.32,140.45,140.31,140.45,24823.058775259,121.5433,121.6559,121.5346,121.6559,24823.0588
2015-11-02 11:10:00,140.4,140.74,140.39,140.69,11773.51523233152,121.6126,121.9071,121.6039,121.8638,11773.5152
2015-11-02 11:15:00,140.67,140.75,140.63,140.71,9693.3018771156,121.8464,121.9157,121.8118,121.8811,9693.3019
2015-11-02 11:20:00,140.7,140.78,140.65,140.76,5154.3748076725815,121.8724,121.9417,121.8291,121.9244,5154.3748
2015-11-02 11:25:00,140.75,140.79,140.71,140.78,5061.031900707765,121.9157,121.9504,121.8811,121.9417,5061.0319
2015-11-02 11:30:00,140.74,140.75,140.61,140.65,3408.554723561391,121.9071,121.9157,121.7945,121.8291,3408.5547
2015-11-02 11:35:00,140.65,140.84,140.64,140.81,4015.796491947892,121.8291,121.9937,121.8204,121.9677,4015.7965
2015-11-02 11:40:00,140.86,140.93,140.78,140.79,5573.905015899067,122.011,122.0716,121.9417,121.9504,5573.905
2015-11-02 11:45:00,140.8,140.95,140.77,140.77,5233.357267412042,121.959,122.089,121.933,121.933,5233.3573
2015-11-02 11:50:00,140.74,140.79,140.68,140.79,3712.1756077546415,121.9071,121.9504,121.8551,121.9504,3712.1756
2015-11-02 11:55:00,140.8,140.92,140.78,140.87,3487.537183300851,121.959,122.063,121.9417,122.0197,3487.5372
2015-11-02 12:00:00,140.89,141.05,140.89,140.96,10103.600369268644,122.037,122.1756,122.037,122.0976,10103.6004
2015-11-02 12:05:00,140.96,140.97,140.88,140.91,4410.708790645194,122.0976,122.1063,122.0283,122.0543,4410.7088
2015-11-02 12:10:00,140.89,141.06,140.87,141.06,3949.122986973023,122.037,122.1842,122.0197,122.1842,3949.123
2015-11-02 12:15:00,141.09,141.09,141.0,141.07,8698.328033644477,122.2102,122.2102,122.1323,122.1929,8698.328
2015-11-02 12:20:00,141.07,141.17,141.06,141.12,13387.014052723356,122.1929,122.2795,122.1842,122.2362,13387.0141
2015-11-02 12:25:00,141.09,141.18,141.09,141.18,7309.467637706432,122.2102,122.2882,122.2102,122.2882,7309.4676
2015-11-02 12:30:00,141.17,141.34,141.17,141.23,16907.37511539645,122.2795,122.4268,122.2795,122.3315,16907.3751
2015-11-02 12:35:00,141.2,141.28,141.2,141.28,2461.790952918248,122.3055,122.3748,122.3055,122.3748,2461.791
2015-11-02 12:40:00,141.23,141.32,141.2,141.3,5744.178890142579,122.3315,122.4094,122.3055,122.3921,5744.1789
2015-11-02 12:45:00,141.33,141.34,141.19,141.24,5231.305774951277,122.4181,122.4268,122.2968,122.3402,5231.3058
2015-11-02 12:50:00,141.24,141.26,141.11,141.24,5590.316955585188,122.3402,122.3575,122.2276,122.3402,5590.317
2015-11-02 12:55:00,141.25,141.34,141.24,141.34,5416.965842650528,122.3488,122.4268,122.3402,122.4268,5416.9658
2015-11-02 13:00:00,141.32,141.34,141.23,141.25,8729.100420555955,122.4094,122.4268,122.3315,122.3488,8729.1004
2015-11-02 13:05:00,141.25,141.26,141.16,141.19,7615.140014360447,122.3488,122.3575,122.2709,122.2968,7615.14
2015-11-02 13:10:00,141.21,141.31,140.89,140.91,17719.766129859472,122.3142,122.4008,122.037,122.0543,17719.7661
2015-11-02 13:15:00,140.86,140.86,140.74,140.83,6343.214688686019,122.011,122.011,121.9071,121.985,6343.2147
2015-11-02 13:20:00,140.83,140.96,140.82,140.91,7399.7333059801,121.985,122.0976,121.9764,122.0543,7399.7333
2015-11-02 13:25:00,140.91,140.96,140.86,140.87,17642.835162580777,122.0543,122.0976,122.011,122.0197,17642.8352
2015-11-02 13:30:00,140.87,140.99,140.84,140.91,30184.634321468868,122.0197,122.1236,121.9937,122.0543,30184.6343
2015-11-02 13:35:00,140.92,140.94,140.83,140.87,27484.870243101854,122.063,122.0803,121.985,122.0197,27484.8702
2015-11-02 13:40:00,140.87,140.95,140.82,140.82,9569.186583239309,122.0197,122.089,121.9764,121.9764,9569.1866
2015-11-02 13:45:00,140.82,140.84,140.68,140.78,6672.479228638835,121.9764,121.9937,121.8551,121.9417,6672.4792
2015-11-02 13:50:00,140.76,140.76,140.64,140.65,3861.9345573905016,121.9244,121.9244,121.8204,121.8291,3861.9346
2015-11-02 13:55:00,140.67,140.71,140.51,140.52,9991.794030156938,121.8464,121.8811,121.7078,121.7165,9991.794
2015-11-02 14:00:00,140.57,140.69,140.56,140.57,6564.775874448661,121.7598,121.8638,121.7511,121.7598,6564.7759
2015-11-02 14:05:00,140.59,140.65,140.54,140.54,6007.795671350908,121.7771,121.8291,121.7338,121.7338,6007.7957
2015-11-02 14:10:00,140.52,140.6,140.48,140.57,8411.119089137346,121.7165,121.7858,121.6819,121.7598,8411.1191
2015-11-02 14:15:00,140.58,140.68,140.52,140.52,3959.3804492768486,121.7685,121.8551,121.7165,121.7165,3959.3804
2015-11-02 14:20:00,140.52,140.57,140.47,140.47,12514.10401066776,121.7165,121.7598,121.6732,121.6732,12514.104
2015-11-02 14:25:00,140.49,140.5,140.46,140.46,7795.671350907785,121.6905,121.6992,121.6645,121.6645,7795.6714
2015-11-02 14:30:00,140.48,140.65,140.39,140.61,15543.132628987589,121.6819,121.8291,121.6039,121.7945,15543.1326
2015-11-02 14:35:00,140.64,140.76,140.64,140.75,6869.422504872295,121.8204,121.9244,121.8204,121.9157,6869.4225
2015-11-02 14:40:00,140.8,140.87,140.76,140.8,15996.512462816698,121.959,122.0197,121.9244,121.959,15996.5125
2015-11-02 14:45:00,140.8,140.83,140.7,140.72,9342.49666632475,121.959,121.985,121.8724,121.8897,9342.4967
2015-11-02 14:50:00,140.71,140.84,140.71,140.83,8016.206790440045,121.8811,121.9937,121.8811,121.985,8016.2068
2015-11-02 14:55:00,140.85,141.34,140.82,141.22,42373.57677710534,122.0023,122.4268,121.9764,122.3228,42373.5768
2015-11-02 15:00:00,141.22,141.23,141.16,141.19,5100.010257462303,122.3228,122.3315,122.2709,122.2968,5100.0103
2015-11-02 15:05:00,141.18,141.19,140.99,140.99,8836.803774746128,122.2882,122.2968,122.1236,122.1236,8836.8038
2015-11-02 15:10:00,141.01,141.05,140.98,141.05,5063.08339316853,122.1409,122.1756,122.1149,122.1756,5063.0834
2015-11-02 15:15:00,141.03,141.14,141.0,141.13,15851.882244332752,122.1583,122.2535,122.1323,122.2449,15851.8822
2015-11-02 15:20:00,141.16,141.2,141.07,141.18,9414.298902451534,122.2709,122.3055,122.1929,122.2882,9414.2989
2015-11-02 15:25:00,141.17,141.29,141.1,141.28,8476.766847881834,122.2795,122.3835,122.2189,122.3748,8476.7668
2015-11-02 15:30:00,141.3,141.34,141.19,141.23,12524.361472971586,122.3921,122.4268,122.2968,122.3315,12524.3615
2015-11-02 15:35:00,141.18,141.3,141.15,141.29,11830.957021232947,122.2882,122.3921,122.2622,122.3835,11830.957
2015-11-02 15:40:00,141.29,141.37,141.28,141.35,36190.37850035901,122.3835,122.4528,122.3748,122.4354,36190.3785
2015-11-02 15:45:00,141.37,141.41,141.18,141.19,19990.768283926554,122.4528,122.4874,122.2882,122.2968,19990.7683
2015-11-02 15:50:00,141.2,141.24,141.11,141.13,26123.70499538414,122.3055,122.3402,122.2276,122.2449,26123.705
2015-11-02 15:55:00,141.14,141.29,141.11,141.19,48249.05118473689,122.2535,122.3835,122.2276,122.2968,48249.0512
2015-11-03 09:30:00,140.88,141.48,140.22,140.41,12922.351010360037,122.0283,122.548,121.4566,121.6212,12922.351
2015-11-03 09:35:00,140.53,140.94,140.31,140.93,4882.552056621192,121.7252,122.0803,121.5346,122.0716,4882.5521
2015-11-03 09:40:00,140.94,140.94,140.41,140.5,6538.106472458713,122.0803,122.0803,121.6212,121.6992,6538.1065
2015-11-03 09:45:00,140.55,140.69,140.41,140.61,5034.362498717817,121.7425,121.8638,121.6212,121.7945,5034.3625
2015-11-03 09:50:00,140.5,140.85,140.38,140.76,14419.940506718638,121.6992,122.0023,121.5952,121.9244,14419.9405
2015-11-03 09:55:00,140.75,141.74,140.66,141.18,38048.0049235819,121.9157,122.7732,121.8378,122.2882,38048.0049
2015-11-03 10:00:00,141.1,141.26,140.84,140.99,13387.014052723356,122.2189,122.3575,121.9937,122.1236,13387.0141
2015-11-03 10:05:00,141.08,141.1,140.91,140.91,5564.673299825623,122.2016,122.2189,122.0543,122.0543,5564.6733
2015-11-03 10:10:00,140.87,141.02,140.71,140.79,8805.005641604266,122.0197,122.1496,121.8811,121.9504,8805.0056
2015-11-03 10:15:00,140.72,141.05,140.72,140.99,7243.819878961945,121.8897,122.1756,121.8897,122.1236,7243.8199
2015-11-03 10:20:00,140.91,141.24,140.91,141.24,11138.57831572469,122.0543,122.3402,122.0543,122.3402,11138.5783
2015-11-03 10:25:00,141.26,141.57,141.16,141.18,20126.16678633706,122.3575,122.626,122.2709,122.2882,20126.1668
2015-11-03 10:30:00,141.18,141.47,141.15,141.37,12498.717817212022,122.2882,122.5394,122.2622,122.4528,12498.7178
2015-11-03 10:35:00,141.36,141.45,141.29,141.4,11740.691352959277,122.4441,122.5221,122.3835,122.4787,11740.6914
2015-11-03 10:40:00,141.41,141.41,141.2,141.29,7582.316134988204,122.4874,122.4874,122.3055,122.3835,7582.3161
2015-11-03 10:45:00,141.34,141.46,141.31,141.45,6817.109447122782,122.4268,122.5307,122.4008,122.5221,6817.1094
2015-11-03 10:50:00,141.42,141.6,141.41,141.56,3208.534208636783,122.4961,122.652,122.4874,122.6173,3208.5342
2015-11-03 10:55:00,141.49,141.67,141.49,141.61,6981.228843983998,122.5567,122.7126,122.5567,122.6606,6981.2288
2015-11-03 11:00:00,141.59,141.91,141.57,141.82,13357.26741204226,122.6433,122.9205,122.626,122.8425,13357.2674
2015-11-03 11:05:00,141.74,141.96,141.7,141.89,7501.282182787978,122.7732,122.9638,122.7386,122.9032,7501.2822
2015-11-03 11:10:00,141.89,142.13,141.81,142.13,4936.91660683147,122.9032,123.1111,122.8339,123.1111,4936.9166
2015-11-03 11:15:00,142.16,142.38,142.15,142.34,12924.402502820802,123.137,123.3276,123.1284,123.293,12924.4025
2015-11-03 11:20:00,142.3,142.38,142.18,142.36,11958.14955380039,123.2583,123.3276,123.1544,123.3103,11958.1496
2015-11-03 11:25:00,142.35,142.44,142.22,142.42,8477.792594112216,123.3016,123.3796,123.189,123.3623,8477.7926
2015-11-03 11:30:00,142.45,142.64,142.36,142.62,11128.320853420862,123.3882,123.5528,123.3103,123.5355,11128.3209
2015-11-03 11:35:00,142.56,142.64,142.36,142.51,15569.802030977537,123.4835,123.5528,123.3103,123.4402,15569.802
2015-11-03 11:40:00,142.52,142.72,142.36,142.65,18138.270591855573,123.4489,123.6221,123.3103,123.5615,18138.2706
2015-11-03 11:45:00,142.65,142.65,142.41,142.49,11743.768591650423,123.5615,123.5615,123.3536,123.4229,11743.7686
2015-11-03 11:50:00,142.49,142.6,142.35,142.39,12216.637603856803,123.4229,123.5182,123.3016,123.3363,12216.6376
2015-11-03 11:55:00,142.35,142.35,142.12,142.16,3279.310698533183,123.3016,123.3016,123.1024,123.137,3279.3107
2015-11-03 12:00:00,142.07,142.26,142.07,142.23,4670.222586931993,123.0591,123.2237,123.0591,123.1977,4670.2226
2015-11-03 12:05:00,142.18,142.27,142.05,142.2,8028.515745204636,123.1544,123.2323,123.0418,123.1717,8028.5157
2015-11-03 12:10:00,142.22,142.29,142.09,142.14,25855.98522925428,123.189,123.2497,123.0764,123.1197,25855.9852
2015-11-03 12:15:00,142.1,142.18,142.05,142.05,4399.4255821109855,123.0851,123.1544,123.0418,123.0418,4399.4256
2015-11-03 12:20:00,142.12,142.24,142.05,142.06,2461.790952918248,123.1024,123.2063,123.0418,123.0504,2461.791
2015-11-03 12:25:00,142.05,142.22,142.05,142.17,3775.771874038363,123.0418,123.189,123.0418,123.1457,3775.7719
2015-11-03 12:30:00,142.21,142.24,142.04,142.07,5761.616576059083,123.1804,123.2063,123.0331,123.0591,5761.6166
2015-11-03 12:35:00,142.04,142.26,142.04,142.24,7300.235921632988,123.0331,123.2237,123.0331,123.2063,7300.2359
2015-11-03 12:40:00,142.22,142.33,142.2,142.29,5949.328136219099,123.189,123.2843,123.1717,123.2497,5949.3281
2015-11-03 12:45:00,142.28,142.39,142.21,142.28,4020.925223099805,123.241,123.3363,123.1804,123.241,4020.9252
2015-11-03 12:50:00,142.28,142.32,142.19,142.22,2051.4924607652065,123.241,123.2756,123.163,123.189,2051.4925
2015-11-03 12:55:00,142.24,142.41,142.24,142.33,1948.9178377269463,123.2063,123.3536,123.2063,123.2843,1948.9178
2015-11-03 13:00:00,142.27,142.34,142.03,142.11,7167.914657913632,123.2323,123.293,123.0244,123.0937,7167.9147
2015-11-03 13:05:00,142.05,142.11,141.93,141.93,4394.296850959073,123.0418,123.0937,122.9378,122.9378,4394.2969
2015-11-03 13:10:00,141.89,141.93,141.78,141.8,8249.051184736896,122.9032,122.9378,122.8079,122.8252,8249.0512
2015-11-03 13:15:00,141.82,142.24,141.71,142.18,22285.36260129244,122.8425,123.2063,122.7473,123.1544,22285.3626
2015-11-03 13:20:00,142.14,142.14,141.92,141.93,6228.331110883168,123.1197,123.1197,122.9292,122.9378,6228.3311
2015-11-03 13:25:00,141.94,142.02,141.93,141.97,3077.2386911478097,122.9465,123.0158,122.9378,122.9725,3077.2387
2015-11-03 13:30:00,141.95,142.01,141.89,141.91,6686.839675864191,122.9551,123.0071,122.9032,122.9205,6686.8397
2015-11-03 13:35:00,141.9,142.02,141.89,142.02,7384.347112524361,122.9118,123.0158,122.9032,123.0158,7384.3471
2015-11-03 13:40:00,142.04,142.2,141.97,142.14,8410.093342906965,123.0331,123.1717,122.9725,123.1197,8410.0933
2015-11-03 13:45:00,142.15,142.19,142.09,142.17,4451.738639860499,123.1284,123.163,123.0764,123.1457,4451.7386
2015-11-03 13:50:00,142.14,142.25,142.14,142.16,8077.751564263001,123.1197,123.215,123.1197,123.137,8077.7516
2015-11-03 13:55:00,142.17,142.25,142.15,142.21,5937.019181454508,123.1457,123.215,123.1284,123.1804,5937.0192
2015-11-03 14:00:00,142.24,142.24,142.12,142.14,8783.464970766232,123.2063,123.2063,123.1024,123.1197,8783.465
2015-11-03 14:05:00,142.14,142.42,142.14,142.42,14757.411016514514,123.1197,123.3623,123.1197,123.3623,14757.411
2015-11-03 14:10:00,142.38,142.5,142.35,142.48,11890.450302595138,123.3276,123.4315,123.3016,123.4142,11890.4503
2015-11-03 14:15:00,142.49,142.5,142.33,142.36,8744.486614011694,123.4229,123.4315,123.2843,123.3103,8744.4866
2015-11-03 14:20:00,142.35,142.56,142.3,142.56,12241.255513385988,123.3016,123.4835,123.2583,123.4835,12241.2555
2015-11-03 14:25:00,142.55,142.75,142.54,142.66,9602.01046261155,123.4749,123.6481,123.4662,123.5701,9602.0105
2015-11-03 14:30:00,142.73,142.81,142.68,142.74,10563.134680480049,123.6308,123.7001,123.5875,123.6394,10563.1347
2015-11-03 14:35:00,142.71,142.86,142.68,142.69,13748.076725818031,123.6134,123.7434,123.5875,123.5961,13748.0767
2015-11-03 14:40:00,142.69,142.71,142.52,142.52,10543.64550210278,123.5961,123.6134,123.4489,123.4489,10543.6455
2015-11-03 14:45:00,142.52,142.76,142.5,142.76,10456.457072520256,123.4489,123.6568,123.4315,123.6568,10456.4571
2015-11-03 14:50:00,142.74,142.82,142.72,142.74,7644.886655041542,123.6394,123.7087,123.6221,123.6394,7644.8867
2015-11-03 14:55:00,142.72,142.82,142.72,142.77,16061.134475330802,123.6221,123.7087,123.6221,123.6654,16061.1345
2015-11-03 15:00:00,142.78,142.85,142.74,142.78,31064.72458713714,123.6741,123.7347,123.6394,123.6741,31064.7246
2015-11-03 15:05:00,142.78,142.84,142.74,142.79,19337.36793517284,123.6741,123.7261,123.6394,123.6827,19337.3679
2015-11-03 15:10:00,142.79,142.95,142.78,142.93,21081.136526823266,123.6827,123.8213,123.6741,123.804,21081.1365
2015-11-03 15:15:00,142.95,143.0,142.87,142.96,18050.05641604267,123.8213,123.8646,123.752,123.83,18050.0564
2015-11-03 15:20:00,142.94,143.02,142.86,142.92,29735.357472561285,123.8127,123.882,123.7434,123.7953,29735.3575
2015-11-03 15:25:00,142.9,143.01,142.84,142.97,29241.973535747256,123.778,123.8733,123.7261,123.8387,29241.9735
2015-11-03 15:30:00,142.97,142.97,142.84,142.88,25620.06359626628,123.8387,123.8387,123.7261,123.7607,25620.0636
2015-11-03 15:35:00,142.87,142.99,142.75,142.81,22175.6077546415,123.752,123.856,123.6481,123.7001,22175.6078
2015-11-03 15:40:00,142.78,142.82,142.68,142.75,24137.86029336342,123.6741,123.7087,123.5875,123.6481,24137.8603
2015-11-03 15:45:00,142.77,142.91,142.63,142.87,48748.58959893322,123.6654,123.7867,123.5442,123.752,48748.5896
2015-11-03 15:50:00,142.88,142.93,142.83,142.86,41640.16822238178,123.7607,123.804,123.7174,123.7434,41640.1682
2015-11-03 15:55:00,142.83,142.97,142.63,142.97,64117.34536875577,123.7174,123.8387,123.5442,123.8387,64117.3454
2015-11-04 09:30:00,147.21,148.08,145.31,146.47,71937.63462919273,127.5113,128.2649,125.8655,126.8703,71937.6346
2015-11-04 09:35:00,146.59,147.69,146.58,147.14,39118.88398810134,126.9743,127.9271,126.9656,127.4507,39118.884
2015-11-04 09:40:00,147.08,147.22,146.05,146.17,25017.95055903169,127.3987,127.5199,126.5065,126.6105,25017.9506
2015-11-04 09:45:00,146.13,146.54,145.89,146.22,39680.99292235101,126.5758,126.9309,126.3679,126.6538,39680.9929
2015-11-04 09:50:00,146.12,146.22,145.69,145.72,32440.25028208021,126.5671,126.6538,126.1947,126.2207,32440.2503
2015-11-04 09:55:00,145.62,146.92,145.28,145.4,38335.21386808904,126.1341,127.2601,125.8395,125.9435,38335.2139
2015-11-04 10:00:00,145.27,146.8,145.27,146.78,26086.778131090367,125.8309,127.1562,125.8309,127.1388,26086.7781
2015-11-04 10:05:00,146.69,147.01,146.15,146.79,18708.5854959483,127.0609,127.338,126.5931,127.1475,18708.5855
2015-11-04 10:10:00,146.74,146.99,146.38,146.72,18314.69894348138,127.1042,127.3207,126.7924,127.0869,18314.6989
2015-11-04 10:15:00,146.67,147.41,146.51,146.88,33076.212944917424,127.0435,127.6845,126.905,127.2254,33076.2129
2015-11-04 10:20:00,146.95,147.01,146.43,146.48,16137.039696379115,127.2861,127.338,126.8357,126.879,16137.0397
2015-11-04 10:25:00,146.45,146.54,146.18,146.18,26708.380346702223,126.853,126.9309,126.6191,126.6191,26708.3803
2015-11-04 10:30:00,146.14,146.26,145.79,146.0,25015.899066570928,126.5845,126.6884,126.2813,126.4632,25015.8991
2015-11-04 10:35:00,146.02,146.02,145.81,145.84,9445.071289363012,126.4805,126.4805,126.2986,126.3246,9445.0713
2015-11-04 10:40:00,145.84,146.08,145.71,145.92,49691.25038465484,126.3246,126.5325,126.212,126.3939,49691.2504
2015-11-04 10:45:00,145.86,145.99,145.72,145.99,7231.510924197353,126.3419,126.4545,126.2207,126.4545,7231.5109
2015-11-04 10:50:00,145.99,146.01,145.75,145.9,10657.503333675248,126.4545,126.4719,126.2467,126.3766,10657.5033
2015-11-04 10:55:00,145.94,146.04,145.77,145.84,8858.344445584162,126.4112,126.4978,126.264,126.3246,8858.3444
2015-11-04 11:00:00,145.85,145.96,145.65,145.92,15025.130782644374,126.3333,126.4286,126.16,126.3939,15025.1308
2015-11-04 11:05:00,145.99,145.99,145.6,145.75,10575.44363524464,126.4545,126.4545,126.1167,126.2467,10575.4436
2015-11-04 11:10:00,145.66,145.84,145.59,145.7,17478.71576571956,126.1687,126.3246,126.1081,126.2033,17478.7158
2015-11-04 11:15:00,145.73,145.93,145.73,145.88,7107.395630321058,126.2293,126.4026,126.2293,126.3593,7107.3956
2015-11-04 11:20:00,145.88,146.11,145.87,145.97,6469.381475023079,126.3593,126.5585,126.3506,126.4372,6469.3815
2015-11-04 11:25:00,146.02,146.24,145.91,145.96,10154.887680787771,126.4805,126.6711,126.3852,126.4286,10154.8877
2015-11-04 11:30:00,146.02,146.02,145.73,146.02,6921.735562621807,126.4805,126.4805,126.2293,126.4805,6921.7356
2015-11-04 11:35:00,145.99,146.12,145.87,146.11,11004.205559544567,126.4545,126.5671,126.3506,126.5585,11004.2056
2015-11-04 11:40:00,146.09,146.22,146.07,146.15,7351.523233152117,126.5412,126.6538,126.5238,126.5931,7351.5232
2015-11-04 11:45:00,146.14,146.57,146.08,146.53,6104.215817006872,126.5845,126.9569,126.5325,126.9223,6104.2158
2015-11-04 11:50:00,146.53,146.53,146.22,146.42,9080.931377577186,126.9223,126.9223,126.6538,126.827,9080.9314
2015-11-04 11:55:00,146.49,146.53,146.24,146.45,10229.767155605705,126.8876,126.9223,126.6711,126.853,10229.7672
2015-11-04 12:00:00,146.45,146.53,146.37,146.38,11297.568981433991,126.853,126.9223,126.7837,126.7924,11297.569
2015-11-04 12:05:00,146.41,146.53,146.37,146.51,13225.971894553288,126.8183,126.9223,126.7837,126.905,13225.9719
2015-11-04 12:10:00,146.49,146.52,146.41,146.49,6391.424761514001,126.8876,126.9136,126.8183,126.8876,6391.4248
2015-11-04 12:15:00,146.5,146.61,146.41,146.61,8514.71945840599,126.8963,126.9916,126.8183,126.9916,8514.7195
2015-11-04 12:20:00,146.61,146.77,146.57,146.76,6712.483331623756,126.9916,127.1302,126.9569,127.1215,6712.4833
2015-11-04 12:25:00,146.75,146.77,146.31,146.43,13126.474510206175,127.1128,127.1302,126.7317,126.8357,13126.4745
2015-11-04 12:30:00,146.42,146.61,146.41,146.41,6822.238178274694,126.827,126.9916,126.8183,126.8183,6822.2382
2015-11-04 12:35:00,146.4,146.4,146.14,146.21,6200.635962662837,126.8097,126.8097,126.5845,126.6451,6200.636
2015-11-04 12:40:00,146.17,146.17,146.02,146.15,3849.6256026259102,126.6105,126.6105,126.4805,126.5931,3849.6256
2015-11-04 12:45:00,146.16,146.28,146.15,146.25,5575.956508359832,126.6018,126.7057,126.5931,126.6797,5575.9565
2015-11-04 12:50:00,146.29,146.31,146.18,146.23,6602.728484972818,126.7144,126.7317,126.6191,126.6624,6602.7285
2015-11-04 12:55:00,146.25,146.28,146.15,146.24,6028.31059595856,126.6797,126.7057,126.5931,126.6711,6028.3106
2015-11-04 13:00:00,146.24,146.31,145.98,146.01,8109.549697404862,126.6711,126.7317,126.4459,126.4719,8109.5497
2015-11-04 13:05:00,145.99,146.1,145.87,145.92,4636.372961329367,126.4545,126.5498,126.3506,126.3939,4636.373
2015-11-04 13:10:00,145.95,146.17,145.9,146.15,6183.198276746332,126.4199,126.6105,126.3766,126.5931,6183.1983
2015-11-04 13:15:00,146.09,146.09,145.88,145.88,4180.941635039491,126.5412,126.5412,126.3593,126.3593,4180.9416
2015-11-04 13:20:00,145.91,146.14,145.85,146.14,6752.487434608677,126.3852,126.5845,126.3333,126.5845,6752.4874
2015-11-04 13:25:00,146.16,146.23,146.15,146.19,3538.8244948199813,126.6018,126.6624,126.5931,126.6278,3538.8245
2015-11-04 13:30:00,146.21,146.26,146.17,146.21,4657.913632167401,126.6451,126.6884,126.6105,126.6451,4657.9136
2015-11-04 13:35:00,146.23,146.25,146.12,146.24,4408.657298184429,126.6624,126.6797,126.5671,126.6711,4408.6573
2015-11-04 13:40:00,146.23,146.23,146.07,146.2,4839.470714945122,126.6624,126.6624,126.5238,126.6364,4839.4707
2015-11-04 13:45:00,146.21,146.24,146.08,146.24,5180.018463432147,126.6451,126.6711,126.5325,126.6711,5180.0185
2015-11-04 13:50:00,146.24,146.24,146.16,146.24,11672.992101754024,126.6711,126.6711,126.6018,126.6711,11672.9921
2015-11-04 13:55:00,146.24,146.32,146.18,146.27,6947.379218381372,126.6711,126.7404,126.6191,126.6971,6947.3792
2015-11-04 14:00:00,146.27,146.32,146.21,146.27,17355.62621807365,126.6971,126.7404,126.6451,126.6971,17355.6262
2015-11-04 14:05:00,146.31,146.51,146.29,146.5,7846.958662426915,126.7317,126.905,126.7144,126.8963,7846.9587
2015-11-04 14:10:00,146.5,147.14,146.48,146.74,19195.81495538004,126.8963,127.4507,126.879,127.1042,19195.815
2015-11-04 14:15:00,146.7,146.87,146.67,146.78,6155.503128526002,127.0695,127.2168,127.0435,127.1388,6155.5031
2015-11-04 14:20:00,146.82,146.85,146.55,146.55,7952.610524156324,127.1735,127.1995,126.9396,126.9396,7952.6105
2015-11-04 14:25:00,146.61,146.61,146.39,146.57,6718.637809006052,126.9916,126.9916,126.801,126.9569,6718.6378
2015-11-04 14:30:00,146.53,146.67,146.48,146.65,6361.678120832906,126.9223,127.0435,126.879,127.0262,6361.6781
2015-11-04 14:35:00,146.68,146.99,146.68,146.94,9042.978767053031,127.0522,127.3207,127.0522,127.2774,9042.9788
2015-11-04 14:40:00,146.95,146.97,146.75,146.78,10449.27684890758,127.2861,127.3034,127.1128,127.1388,10449.2768
2015-11-04 14:45:00,146.71,146.96,146.63,146.86,7020.207200738537,127.0782,127.2947,127.0089,127.2081,7020.2072
2015-11-04 14:50:00,146.88,147.1,146.82,147.0,10249.256333982972,127.2254,127.416,127.1735,127.3294,10249.2563
2015-11-04 14:55:00,146.98,147.23,146.9,147.07,9693.3018771156,127.3121,127.5286,127.2428,127.39,9693.3019
2015-11-04 15:00:00,147.02,147.06,146.86,146.86,10751.871986870448,127.3467,127.3814,127.2081,127.2081,10751.872
2015-11-04 15:05:00,146.91,147.03,146.86,146.96,14374.807672581805,127.2514,127.3554,127.2081,127.2947,14374.8077
2015-11-04 15:10:00,146.93,147.06,146.85,146.95,11907.887988511642,127.2688,127.3814,127.1995,127.2861,11907.888
2015-11-04 15:15:00,146.98,146.98,146.79,146.82,10872.910042055595,127.3121,127.3121,127.1475,127.1735,10872.91
2015-11-04 15:20:00,146.8,146.97,146.8,146.91,9967.176120627755,127.1562,127.3034,127.1562,127.2514,9967.1761
2015-11-04 15:25:00,146.91,147.01,146.84,146.87,11181.659657400758,127.2514,127.338,127.1908,127.2168,11181.6597
2015-11-04 15:30:00,146.92,146.92,146.72,146.72,14321.468868601907,127.2601,127.2601,127.0869,127.0869,14321.4689
2015-11-04 15:35:00,146.73,146.77,146.53,146.62,11716.073443430096,127.0955,127.1302,126.9223,127.0002,11716.0734
2015-11-04 15:40:00,146.62,146.77,146.61,146.75,23490.614421992,127.0002,127.1302,126.9916,127.1128,23490.6144
2015-11-04 15:45:00,146.72,146.96,146.72,146.91,41547.85106164734,127.0869,127.2947,127.0869,127.2514,41547.8511
2015-11-04 15:50:00,146.91,146.97,146.85,146.95,65754.4363524464,127.2514,127.3034,127.1995,127.2861,65754.4364
2015-11-04 15:55:00,146.94,147.22,146.94,147.22,90229.7671556057,127.2774,127.5199,127.2774,127.5199,90229.7672
2015-11-05 09:30:00,147.7,148.18,147.31,147.94,25283.618832700788,127.9357,128.3515,127.5979,128.1436,25283.6188
2015-11-05 09:35:00,148.18,148.59,147.83,148.22,23561.3909118884,128.3515,128.7066,128.0483,128.3861,23561.3909
2015-11-05 09:40:00,148.22,148.22,147.69,147.69,6479.638937326905,128.3861,128.3861,127.9271,127.9271,6479.6389
2015-11-05 09:45:00,147.69,148.17,147.67,148.12,14817.930044107088,127.9271,128.3428,127.9097,128.2995,14817.93
2015-11-05 09:50:00,148.02,148.33,147.97,148.16,14538.92706944302,128.2129,128.4814,128.1696,128.3342,14538.9271
2015-11-05 09:55:00,148.15,148.49,148.11,148.46,8211.09857421274,128.3255,128.62,128.2909,128.594,8211.0986
2015-11-05 10:00:00,148.48,148.75,148.48,148.61,25970.868807057133,128.6113,128.8452,128.6113,128.7239,25970.8688
2015-11-05 10:05:00,148.61,148.61,148.2,148.2,13116.217047902348,128.7239,128.7239,128.3688,128.3688,13116.217
2015-11-05 10:10:00,148.18,148.23,148.1,148.13,15999.589701507846,128.3515,128.3948,128.2822,128.3082,15999.5897
2015-11-05 10:15:00,148.16,148.33,148.12,148.18,24074.2640270797,128.3342,128.4814,128.2995,128.3515,24074.264
2015-11-05 10:20:00,148.24,148.47,148.12,148.18,14176.83865011796,128.4035,128.6027,128.2995,128.3515,14176.8387
2015-11-05 10:25:00,148.25,148.3,147.99,147.99,21954.046568878857,128.4121,128.4554,128.1869,128.1869,21954.0466
2015-11-05 10:30:00,147.99,147.99,147.78,147.86,14645.60467740281,128.1869,128.1869,128.005,128.0743,14645.6047
2015-11-05 10:35:00,147.95,148.04,147.81,147.91,15095.907272540771,128.1523,128.2302,128.031,128.1176,15095.9073
2015-11-05 10:40:00,147.9,147.94,147.47,147.54,23139.809211201147,128.109,128.1436,127.7365,127.7971,23139.8092
2015-11-05 10:45:00,147.52,147.75,147.52,147.75,9600.984716381166,127.7798,127.979,127.7798,127.979,9600.9847
2015-11-05 10:50:00,147.78,147.86,147.75,147.79,9367.114575853931,128.005,128.0743,127.979,128.0137,9367.1146
2015-11-05 10:55:00,147.74,147.9,147.69,147.85,12284.336855062058,127.9704,128.109,127.9271,128.0656,12284.3369
2015-11-05 11:00:00,147.91,148.02,147.82,147.91,8587.547440763155,128.1176,128.2129,128.0397,128.1176,8587.5474
2015-11-05 11:05:00,147.87,148.11,147.85,147.97,10683.146989434814,128.083,128.2909,128.0656,128.1696,10683.147
2015-11-05 11:10:00,147.94,148.09,147.93,147.99,12358.190583649604,128.1436,128.2735,128.1349,128.1869,12358.1906
2015-11-05 11:15:00,147.99,148.01,147.85,147.87,11526.310390809313,128.1869,128.2042,128.0656,128.083,11526.3104
2015-11-05 11:20:00,147.88,148.4,147.88,148.33,21851.4719458406,128.0916,128.542,128.0916,128.4814,21851.4719
2015-11-05 11:25:00,148.42,148.62,148.37,148.46,8708.585495948302,128.5594,128.7326,128.5161,128.594,8708.5855
2015-11-05 11:30:00,148.48,148.62,148.32,148.32,7659.247102266899,128.6113,128.7326,128.4728,128.4728,7659.2471
2015-11-05 11:35:00,148.33,148.33,148.07,148.1,5355.421068827572,128.4814,128.4814,128.2562,128.2822,5355.4211
2015-11-05 11:40:00,148.08,148.14,147.98,148.14,5464.150169248128,128.2649,128.3168,128.1783,128.3168,5464.1502
2015-11-05 11:45:00,148.14,148.47,148.13,148.32,6722.740793927582,128.3168,128.6027,128.3082,128.4728,6722.7408
2015-11-05 11:50:00,148.39,148.52,148.39,148.41,3363.4218894245564,128.5334,128.646,128.5334,128.5507,3363.4219
2015-11-05 11:55:00,148.37,148.43,148.26,148.43,3518.309570212329,128.5161,128.568,128.4208,128.568,3518.3096
2015-11-05 12:00:00,148.44,148.48,148.27,148.28,3873.21776592471,128.5767,128.6113,128.4294,128.4381,3873.2178
2015-11-05 12:05:00,148.35,148.39,148.19,148.28,4923.581905836496,128.4987,128.5334,128.3601,128.4381,4923.5819
2015-11-05 12:10:00,148.36,148.36,148.1,148.21,4410.708790645194,128.5074,128.5074,128.2822,128.3775,4410.7088
2015-11-05 12:15:00,148.18,148.26,148.18,148.18,5026.156528874756,128.3515,128.4208,128.3515,128.3515,5026.1565
2015-11-05 12:20:00,148.18,148.21,148.01,148.11,7371.0124115293875,128.3515,128.3775,128.2042,128.2909,7371.0124
2015-11-05 12:25:00,148.16,148.3,148.1,148.19,4642.527438711662,128.3342,128.4554,128.2822,128.3601,4642.5274
2015-11-05 12:30:00,148.24,148.24,148.02,148.09,3464.970766232434,128.4035,128.4035,128.2129,128.2735,3464.9708
2015-11-05 12:35:00,148.2,148.2,147.99,148.12,2084.31634013745,128.3688,128.3688,128.1869,128.2995,2084.3163
2015-11-05 12:40:00,148.2,148.28,148.14,148.15,6345.266181146784,128.3688,128.4381,128.3168,128.3255,6345.2662
2015-11-05 12:45:00,148.14,148.16,148.03,148.08,3160.3241358088007,128.3168,128.3342,128.2216,128.2649,3160.3241
2015-11-05 12:50:00,148.09,148.24,148.09,148.19,7066.365781105754,128.2735,128.4035,128.2735,128.3601,7066.3658
2015-11-05 12:55:00,148.21,148.23,148.12,148.21,4199.405067186378,128.3775,128.3948,128.2995,128.3775,4199.4051
2015-11-05 13:00:00,148.18,148.35,148.09,148.33,6378.090060519027,128.3515,128.4987,128.2735,128.4814,6378.0901
2015-11-05 13:05:00,148.35,148.37,148.18,148.27,5119.499435839573,128.4987,128.5161,128.3515,128.4294,5119.4994
2015-11-05 13:10:00,148.27,148.39,148.21,148.29,3730.639039901528,128.4294,128.5334,128.3775,128.4468,3730.639
2015-11-05 13:15:00,148.28,148.41,148.2,148.32,5038.465483639347,128.4381,128.5507,128.3688,128.4728,5038.4655
2015-11-05 13:20:00,148.33,148.4,148.14,148.18,3773.720381577597,128.4814,128.542,128.3168,128.3515,3773.7204
2015-11-05 13:25:00,148.18,148.37,148.12,148.28,5372.858754744076,128.3515,128.5161,128.2995,128.4381,5372.8588
2015-11-05 13:30:00,148.26,148.37,148.22,148.24,4443.532670017437,128.4208,128.5161,128.3861,128.4035,4443.5327
2015-11-05 13:35:00,148.26,148.28,148.15,148.19,6138.065442609498,128.4208,128.4381,128.3255,128.3601,6138.0654
2015-11-05 13:40:00,148.19,148.4,148.11,148.37,9842.035080521078,128.3601,128.542,128.2909,128.5161,9842.0351
2015-11-05 13:45:00,148.33,148.37,147.76,147.8,41078.05928813211,128.4814,128.5161,127.9877,128.0223,41078.0593
2015-11-05 13:50:00,147.8,147.84,147.71,147.73,5704.174787157657,128.0223,128.057,127.9444,127.9617,5704.1748
2015-11-05 13:55:00,147.79,147.79,147.6,147.72,10614.42199199918,128.0137,128.0137,127.8491,127.953,10614.422
2015-11-05 14:00:00,147.73,148.05,147.73,148.03,6629.397886962765,127.9617,128.2389,127.9617,128.2216,6629.3979
2015-11-05 14:05:00,148.05,148.15,147.9,147.91,6542.209457380244,128.2389,128.3255,128.109,128.1176,6542.2095
2015-11-05 14:10:00,147.92,147.92,147.77,147.77,4968.71473997333,128.1263,128.1263,127.9964,127.9964,4968.7147
2015-11-05 14:15:00,147.74,147.79,147.58,147.58,4573.802441276028,127.9704,128.0137,127.8318,127.8318,4573.8024
2015-11-05 14:20:00,147.58,147.95,147.48,147.87,21489.38352651554,127.8318,128.1523,127.7452,128.083,21489.3835
2015-11-05 14:25:00,147.94,147.94,147.78,147.8,5964.714329674838,128.1436,128.1436,128.005,128.0223,5964.7143
2015-11-05 14:30:00,147.85,147.86,147.66,147.74,5520.566211919171,128.0656,128.0743,127.9011,127.9704,5520.5662
2015-11-05 14:35:00,147.75,147.83,147.64,147.65,9200.943686531951,127.979,128.0483,127.8837,127.8924,9200.9437
2015-11-05 14:40:00,147.65,147.98,147.64,147.98,3375.730844189148,127.8924,128.1783,127.8837,128.1783,3375.7308
2015-11-05 14:45:00,147.96,148.01,147.92,148.01,4915.375935993435,128.1609,128.2042,128.1263,128.2042,4915.3759
2015-11-05 14:50:00,148.01,148.01,147.65,147.67,7795.671350907785,128.2042,128.2042,127.8924,127.9097,7795.6714
2015-11-05 14:55:00,147.75,147.81,147.67,147.81,9963.073135706223,127.979,128.031,127.9097,128.031,9963.0731
2015-11-05 15:00:00,147.83,147.88,147.71,147.79,13390.091291414505,128.0483,128.0916,127.9444,128.0137,13390.0913
2015-11-05 15:05:00,147.82,148.02,147.79,147.99,6106.2673094676375,128.0397,128.2129,128.0137,128.1869,6106.2673
2015-11-05 15:10:00,148.0,148.06,147.95,147.98,14994.358395732896,128.1956,128.2475,128.1523,128.1783,14994.3584
2015-11-05 15:15:00,148.01,148.17,147.97,148.13,13419.8379320956,128.2042,128.3428,128.1696,128.3082,13419.8379
2015-11-05 15:20:00,148.14,148.24,148.12,148.18,12139.70663657811,128.3168,128.4035,128.2995,128.3515,12139.7066
2015-11-05 15:25:00,148.19,148.37,148.19,148.35,12024.82305877526,128.3601,128.5161,128.3601,128.4987,12024.8231
2015-11-05 15:30:00,148.29,148.41,148.26,148.4,11806.339111703765,128.4468,128.5507,128.4208,128.542,11806.3391
2015-11-05 15:35:00,148.42,148.42,148.26,148.33,18117.75566724792,128.5594,128.5594,128.4208,128.4814,18117.7557
2015-11-05 15:40:00,148.35,148.55,148.33,148.55,22396.14319417376,128.4987,128.672,128.4814,128.672,22396.1432
2015-11-05 15:45:00,148.55,148.61,148.4,148.45,35755.462098676784,128.672,128.7239,128.542,128.5854,35755.4621
2015-11-05 15:50:00,148.46,148.55,148.43,148.47,31029.849215304133,128.594,128.672,128.568,128.6027,31029.8492
2015-11-05 15:55:00,148.47,148.55,148.37,148.42,39161.96532977741,128.6027,128.672,128.5161,128.5594,39161.9653
2015-11-06 09:30:00,147.85,148.2,147.74,147.95,17682.839265565697,128.0656,128.3688,127.9704,128.1523,17682.8393
2015-11-06 09:35:00,147.77,148.07,147.77,147.96,8128.013129551748,127.9964,128.2562,127.9964,128.1609,8128.0131
2015-11-06 09:40:00,147.88,148.17,147.88,148.06,7809.006051902759,128.0916,128.3428,128.0916,128.2475,7809.0061
2015-11-06 09:45:00,148.06,148.38,148.0,148.38,15215.919581495536,128.2475,128.5247,128.1956,128.5247,15215.9196
2015-11-06 09:50:00,148.28,148.34,147.94,147.96,21158.06749410196,128.4381,128.4901,128.1436,128.1609,21158.0675
2015-11-06 09:55:00,147.94,148.05,147.83,148.01,15540.05539029644,128.1436,128.2389,128.0483,128.2042,15540.0554
2015-11-06 10:00:00,147.93,148.03,147.73,147.73,32452.5592368448,128.1349,128.2216,127.9617,127.9617,32452.5592
2015-11-06 10:05:00,147.74,147.92,147.74,147.92,15074.36660170274,127.9704,128.1263,127.9704,128.1263,15074.3666
2015-11-06 10:10:00,147.93,148.19,147.85,148.11,21657.605908298287,128.1349,128.3601,128.0656,128.2909,21657.6059
2015-11-06 10:15:00,148.16,148.27,147.96,148.27,9161.965329777411,128.3342,128.4294,128.1609,128.4294,9161.9653
2015-11-06 10:20:00,148.24,148.43,148.18,148.23,10490.306698122884,128.4035,128.568,128.3515,128.3948,10490.3067
2015-11-06 10:25:00,148.17,148.46,148.15,148.46,11055.492871063698,128.3428,128.594,128.3255,128.594,11055.4929
2015-11-06 10:30:00,148.44,148.47,148.3,148.37,11332.444353267,128.5767,128.6027,128.4554,128.5161,11332.4444
2015-11-06 10:35:00,148.27,148.63,148.27,148.6,12004.308134167606,128.4294,128.7413,128.4294,128.7153,12004.3081
2015-11-06 10:40:00,148.61,148.92,148.61,148.83,12386.911478100315,128.7239,128.9925,128.7239,128.9145,12386.9115
2015-11-06 10:45:00,148.89,148.92,148.68,148.7,5755.462098676787,128.9665,128.9925,128.7846,128.8019,5755.4621
2015-11-06 10:50:00,148.66,148.79,148.53,148.55,8341.36834547133,128.7673,128.8799,128.6547,128.672,8341.3683
2015-11-06 10:55:00,148.57,148.61,148.28,148.39,17166.88891168325,128.6893,128.7239,128.4381,128.5334,17166.8889
2015-11-06 11:00:00,148.37,148.39,148.13,148.27,5173.863986049851,128.5161,128.5334,128.3082,128.4294,5173.864
2015-11-06 11:05:00,148.29,148.44,148.19,148.32,4891.783772694635,128.4468,128.5767,128.3601,128.4728,4891.7838
2015-11-06 11:10:00,148.25,148.53,148.23,148.51,14835.367730023592,128.4121,128.6547,128.3948,128.6373,14835.3677
2015-11-06 11:15:00,148.52,148.56,148.44,148.49,10088.214175812904,128.646,128.6806,128.5767,128.62,10088.2142
2015-11-06 11:20:00,148.43,148.55,148.15,148.15,7479.741511949943,128.568,128.672,128.3255,128.3255,7479.7415
2015-11-06 11:25:00,148.2,148.26,147.92,148.03,9667.658221356036,128.3688,128.4208,128.1263,128.2216,9667.6582
2015-11-06 11:30:00,147.96,148.18,147.94,148.18,11378.602933634218,128.1609,128.3515,128.1436,128.3515,11378.6029
2015-11-06 11:35:00,148.2,148.29,148.1,148.1,12942.86593496769,128.3688,128.4468,128.2822,128.2822,12942.8659
2015-11-06 11:40:00,148.12,148.13,147.99,148.01,5539.029644066058,128.2995,128.3082,128.1869,128.2042,5539.0296
2015-11-06 11:45:00,148.03,148.17,148.01,148.13,8081.854549184532,128.2216,128.3428,128.2042,128.3082,8081.8545
2015-11-06 11:50:00,148.12,148.31,148.11,148.21,4275.31028823469,128.2995,128.4641,128.2909,128.3775,4275.3103
2015-11-06 11:55:00,148.21,148.27,148.18,148.23,5116.422197148425,128.3775,128.4294,128.3515,128.3948,5116.4222
2015-11-06 12:00:00,148.28,148.28,148.14,148.18,4182.993127500256,128.4381,128.4381,128.3168,128.3515,4182.9931
2015-11-06 12:05:00,148.18,148.19,148.16,148.17,6371.935583136732,128.3515,128.3601,128.3342,128.3428,6371.9356
2015-11-06 12:10:00,148.18,148.3,148.18,148.3,7018.155708277772,128.3515,128.4554,128.3515,128.4554,7018.1557
2015-11-06 12:15:00,148.27,148.27,148.2,148.21,2161.2473074161453,128.4294,128.4294,128.3688,128.3775,2161.2473
2015-11-06 12:20:00,148.24,148.24,148.03,148.09,6718.637809006052,128.4035,128.4035,128.2216,128.2735,6718.6378
2015-11-06 12:25:00,148.03,148.09,147.97,148.01,6474.510206174992,128.2216,128.2735,128.1696,128.2042,6474.5102
2015-11-06 12:30:00,147.98,148.14,147.97,148.12,6081.649399938455,128.1783,128.3168,128.1696,128.2995,6081.6494
2015-11-06 12:35:00,148.09,148.1,147.97,148.0,8985.536978151606,128.2735,128.2822,128.1696,128.1956,8985.537
2015-11-06 12:40:00,147.99,148.12,147.95,148.12,6154.47738229562,128.1869,128.2995,128.1523,128.2995,6154.4774
2015-11-06 12:45:00,148.1,148.14,148.07,148.11,6393.476253974766,128.2822,128.3168,128.2562,128.2909,6393.4763
2015-11-06 12:50:00,148.06,148.17,148.04,148.15,2803.364447635655,128.2475,128.3428,128.2302,128.3255,2803.3644
2015-11-06 12:55:00,148.17,148.17,148.11,148.14,1989.9476869422504,128.3428,128.3428,128.2909,128.3168,1989.9477
2015-11-06 13:00:00,148.12,148.24,148.11,148.22,8546.51759154785,128.2995,128.4035,128.2909,128.3861,8546.5176
2015-11-06 13:05:00,148.23,148.25,148.12,148.16,2859.780490306698,128.3948,128.4121,128.2995,128.3342,2859.7805
2015-11-06 13:10:00,148.16,148.21,148.14,148.18,4760.4882552056615,128.3342,128.3775,128.3168,128.3515,4760.4883
2015-11-06 13:15:00,148.19,148.21,148.15,148.18,3591.1375525694943,128.3601,128.3775,128.3255,128.3515,3591.1376
2015-11-06 13:20:00,148.18,148.29,148.18,148.22,2548.979382500769,128.3515,128.4468,128.3515,128.3861,2548.9794
2015-11-06 13:25:00,148.21,148.22,148.15,148.15,2118.165965740076,128.3775,128.3861,128.3255,128.3255,2118.166
2015-11-06 13:30:00,148.18,148.18,148.05,148.05,4205.559544568673,128.3515,128.3515,128.2389,128.2389,4205.5595
2015-11-06 13:35:00,148.05,148.09,148.03,148.05,6331.93148015181,128.2389,128.2735,128.2216,128.2389,6331.9315
2015-11-06 13:40:00,148.05,148.14,148.04,148.04,3034.1573494717404,128.2389,128.3168,128.2302,128.2302,3034.1573
2015-11-06 13:45:00,148.07,148.2,147.99,148.2,5786.234485588265,128.2562,128.3688,128.1869,128.3688,5786.2345
2015-11-06 13:50:00,148.21,148.41,148.21,148.39,8821.417581290389,128.3775,128.5507,128.3775,128.5334,8821.4176
2015-11-06 13:55:00,148.4,148.42,148.29,148.36,5192.327418196738,128.542,128.5594,128.4468,128.5074,5192.3274
2015-11-06 14:00:00,148.38,148.67,148.29,148.61,22077.13611652477,128.5247,128.7759,128.4468,128.7239,22077.1361
2015-11-06 14:05:00,148.65,149.01,148.65,148.92,20018.463432146887,128.7586,129.0704,128.7586,128.9925,20018.4634
2015-11-06 14:10:00,148.91,148.91,148.79,148.79,4982.049440968304,128.9838,128.9838,128.8799,128.8799,4982.0494
2015-11-06 14:15:00,148.8,148.84,148.58,148.62,10102.57462303826,128.8885,128.9232,128.698,128.7326,10102.5746
2015-11-06 14:20:00,148.57,148.78,148.57,148.74,5631.3468048004925,128.6893,128.8712,128.6893,128.8366,5631.3468
2015-11-06 14:25:00,148.65,148.65,148.51,148.57,5087.701302697712,128.7586,128.7586,128.6373,128.6893,5087.7013
2015-11-06 14:30:00,148.55,148.6,148.36,148.36,5536.978151605293,128.672,128.7153,128.5074,128.5074,5536.9782
2015-11-06 14:35:00,148.37,148.43,148.28,148.28,4430.197969022463,128.5161,128.568,128.4381,128.4381,4430.198
2015-11-06 14:40:00,148.26,148.28,148.19,148.2,5436.455021027798,128.4208,128.4381,128.3601,128.3688,5436.455
2015-11-06 14:45:00,148.19,148.35,148.15,148.32,7750.53851677095,128.3601,128.4987,128.3255,128.4728,7750.5385
2015-11-06 14:50:00,148.31,148.45,148.31,148.45,2769.514822033029,128.4641,128.5854,128.4641,128.5854,2769.5148
2015-11-06 14:55:00,148.48,148.6,148.48,148.58,9459.431736588367,128.6113,128.7153,128.6113,128.698,9459.4317
2015-11-06 15:00:00,148.57,148.74,148.57,148.63,8817.314596368858,128.6893,128.8366,128.6893,128.7413,8817.3146
2015-11-06 15:05:00,148.64,148.66,148.6,148.6,5061.031900707765,128.7499,128.7673,128.7153,128.7153,5061.0319
2015-11-06 15:10:00,148.59,148.64,148.51,148.51,4708.175197456149,128.7066,128.7499,128.6373,128.6373,4708.1752
2015-11-06 15:15:00,148.54,148.63,148.51,148.6,10686.22422812596,128.6633,128.7413,128.6373,128.7153,10686.2242
2015-11-06 15:20:00,148.62,148.65,148.57,148.65,5602.62591034978,128.7326,128.7586,128.6893,128.7586,5602.6259
2015-11-06 15:25:00,148.65,148.72,148.59,148.63,14241.460662632064,128.7586,128.8192,128.7066,128.7413,14241.4607
2015-11-06 15:30:00,148.65,148.73,148.62,148.68,13444.455841624782,128.7586,128.8279,128.7326,128.7846,13444.4558
2015-11-06 15:35:00,148.72,148.79,148.54,148.55,11588.880910862652,128.8192,128.8799,128.6633,128.672,11588.8809
2015-11-06 15:40:00,148.55,148.63,148.51,148.53,12559.236844804596,128.672,128.7413,128.6373,128.6547,12559.2368
2015-11-06 15:45:00,148.49,148.66,148.47,148.61,16679.65945225151,128.62,128.7673,128.6027,128.7239,16679.6595
2015-11-06 15:50:00,148.62,148.75,148.6,148.6,15435.429274797414,128.7326,128.8452,128.7153,128.7153,15435.4293
2015-11-06 15:55:00,148.61,148.72,148.55,148.7,35869.31993024926,128.7239,128.8192,128.672,128.8019,35869.3199
2015-11-09 09:30:00,148.69,148.69,147.58,148.09,17243.819878961946,128.7932,128.7932,127.8318,128.2735,17243.8199
2015-11-09 09:35:00,148.2,148.34,147.98,148.28,6508.359831777618,128.3688,128.4901,128.1783,128.4381,6508.3598
2015-11-09 09:40:00,148.19,148.34,147.93,147.93,5549.287106369884,128.3601,128.4901,128.1349,128.1349,5549.2871
2015-11-09 09:45:00,147.87,148.05,147.78,147.84,5757.513591137552,128.083,128.2389,128.005,128.057,5757.5136
2015-11-09 09:50:00,147.81,148.04,147.78,148.04,4991.281157041748,128.031,128.2302,128.005,128.2302,4991.2812
2015-11-09 09:55:00,148.1,148.12,147.96,148.01,5033.336752487435,128.2822,128.2995,128.1609,128.2042,5033.3368
2015-11-09 10:00:00,147.98,148.08,147.89,148.0,9993.845522617705,128.1783,128.2649,128.1003,128.1956,9993.8455
2015-11-09 10:05:00,148.0,148.0,147.74,147.84,11576.57195609806,128.1956,128.1956,127.9704,128.057,11576.572
2015-11-09 10:10:00,147.83,147.89,147.72,147.89,3883.475228228536,128.0483,128.1003,127.953,128.1003,3883.4752
2015-11-09 10:15:00,147.96,148.0,147.78,148.0,7379.218381372448,128.1609,128.1956,128.005,128.1956,7379.2184
2015-11-09 10:20:00,148.02,148.06,147.79,147.91,8528.054159400965,128.2129,128.2475,128.0137,128.1176,8528.0542
2015-11-09 10:25:00,147.91,148.1,147.86,148.06,9607.139193763462,128.1176,128.2822,128.0743,128.2475,9607.1392
2015-11-09 10:30:00,148.03,148.03,147.85,147.88,4310.185660067699,128.2216,128.2216,128.0656,128.0916,4310.1857
2015-11-09 10:35:00,147.94,148.11,147.93,147.96,11013.437275618013,128.1436,128.2909,128.1349,128.1609,11013.4373
2015-11-09 10:40:00,147.92,148.29,147.92,148.22,15683.659862550005,128.1263,128.4468,128.1263,128.3861,15683.6599
2015-11-09 10:45:00,148.28,148.39,148.18,148.33,5170.786747358703,128.4381,128.5334,128.3515,128.4814,5170.7867
2015-11-09 10:50:00,148.32,148.4,148.18,148.33,4411.734536875577,128.4728,128.542,128.3515,128.4814,4411.7345
2015-11-09 10:55:00,148.33,148.37,148.28,148.29,6352.446404759462,128.4814,128.5161,128.4381,128.4468,6352.4464
2015-11-09 11:00:00,148.21,148.21,148.09,148.14,5830.3415734947175,128.3775,128.3775,128.2735,128.3168,5830.3416
2015-11-09 11:05:00,148.07,148.07,147.79,147.92,6629.397886962765,128.2562,128.2562,128.0137,128.1263,6629.3979
2015-11-09 11:10:00,147.95,148.12,147.86,147.95,2897.7331008308543,128.1523,128.2995,128.0743,128.1523,2897.7331
2015-11-09 11:15:00,147.93,148.03,147.82,148.0,4249.666632475126,128.1349,128.2216,128.0397,128.1956,4249.6666
2015-11-09 11:20:00,147.96,148.23,147.95,148.14,15605.703149040926,128.1609,128.3948,128.1523,128.3168,15605.7031
2015-11-09 11:25:00,148.15,148.22,148.0,148.0,18150.579546620167,128.3255,128.3861,128.1956,128.1956,18150.5795
2015-11-09 11:30:00,148.0,148.03,147.93,147.97,5679.5568776284745,128.1956,128.2216,128.1349,128.1696,5679.5569
2015-11-09 11:35:00,147.92,147.98,147.87,147.98,4985.126679659452,128.1263,128.1783,128.083,128.1783,4985.1267
2015-11-09 11:40:00,147.96,147.96,147.67,147.7,10630.8339316853,128.1609,128.1609,127.9097,127.9357,10630.8339
2015-11-09 11:45:00,147.72,147.73,147.57,147.67,12021.74582008411,127.953,127.9617,127.8231,127.9097,12021.7458
2015-11-09 11:50:00,147.65,147.69,147.53,147.61,7983.382911067802,127.8924,127.9271,127.7885,127.8578,7983.3829
2015-11-09 11:55:00,147.61,147.73,147.61,147.67,4882.552056621192,127.8578,127.9617,127.8578,127.9097,4882.5521
2015-11-09 12:00:00,147.69,147.78,147.64,147.78,4311.211406298082,127.9271,128.005,127.8837,128.005,4311.2114
2015-11-09 12:05:00,147.79,147.98,147.79,147.98,1846.343214688686,128.0137,128.1783,128.0137,128.1783,1846.3432
2015-11-09 12:10:00,147.97,148.06,147.95,147.99,2266.899169145553,128.1696,128.2475,128.1523,128.1869,2266.8992
2015-11-09 12:15:00,147.99,148.0,147.84,147.85,4048.6203713201353,128.1869,128.1956,128.057,128.0656,4048.6204
2015-11-09 12:20:00,147.85,148.12,147.83,148.12,4923.581905836496,128.0656,128.2995,128.0483,128.2995,4923.5819
2015-11-09 12:25:00,148.11,148.15,148.03,148.05,2666.9401989947687,128.2909,128.3255,128.2216,128.2389,2666.9402
2015-11-09 12:30:00,148.07,148.07,147.84,147.84,4763.56549389681,128.2562,128.2562,128.057,128.057,4763.5655
2015-11-09 12:35:00,147.86,147.91,147.79,147.79,3631.141655554416,128.0743,128.1176,128.0137,128.0137,3631.1417
2015-11-09 12:40:00,147.83,148.0,147.81,148.0,3425.992409477895,128.0483,128.1956,128.031,128.1956,3425.9924
2015-11-09 12:45:00,148.02,148.04,147.95,147.95,1128.3208534208636,128.2129,128.2302,128.1523,128.1523,1128.3209
2015-11-09 12:50:00,147.99,148.03,147.92,147.95,3786.029336342189,128.1869,128.2216,128.1263,128.1523,3786.0293
2015-11-09 12:55:00,147.94,147.97,147.84,147.88,4173.761411426813,128.1436,128.1696,128.057,128.0916,4173.7614
2015-11-09 13:00:00,147.9,147.91,147.72,147.74,4190.173351112934,128.109,128.1176,127.953,127.9704,4190.1734
2015-11-09 13:05:00,147.78,147.79,147.64,147.68,4026.053954251718,128.005,128.0137,127.8837,127.9184,4026.054
2015-11-09 13:10:00,147.69,147.69,147.62,147.62,2818.750641091394,127.9271,127.9271,127.8664,127.8664,2818.7506
2015-11-09 13:15:00,147.64,147.69,147.6,147.69,8408.0418504462,127.8837,127.9271,127.8491,127.9271,8408.0419
2015-11-09 13:20:00,147.68,147.82,147.68,147.82,4414.8117755667245,127.9184,128.0397,127.9184,128.0397,4414.8118
2015-11-09 13:25:00,147.94,148.0,147.88,147.95,3655.7595650835983,128.1436,128.1956,128.0916,128.1523,3655.7596
2015-11-09 13:30:00,147.93,147.99,147.82,147.82,6336.0344650733405,128.1349,128.1869,128.0397,128.0397,6336.0345
2015-11-09 13:35:00,147.87,148.09,147.83,148.03,5780.0800082059695,128.083,128.2735,128.0483,128.2216,5780.08
2015-11-09 13:40:00,148.03,148.11,147.97,148.11,3702.943891681198,128.2216,128.2909,128.1696,128.2909,3702.9439
2015-11-09 13:45:00,148.07,148.11,147.98,147.98,11316.03241358088,128.2562,128.2909,128.1783,128.1783,11316.0324
2015-11-09 13:50:00,147.97,147.98,147.79,147.85,10527.233562416655,128.1696,128.1783,128.0137,128.0656,10527.2336
2015-11-09 13:55:00,147.85,147.9,147.74,147.74,5774.951277054057,128.0656,128.109,127.9704,127.9704,5774.9513
2015-11-09 14:00:00,147.72,147.77,147.6,147.77,8092.112011488357,127.953,127.9964,127.8491,127.9964,8092.112
2015-11-09 14:05:00,147.75,147.91,147.75,147.91,3795.261052415632,127.979,128.1176,127.979,128.1176,3795.2611
2015-11-09 14:10:00,147.88,147.94,147.83,147.9,3226.99764078367,128.0916,128.1436,128.0483,128.109,3226.9976
2015-11-09 14:15:00,147.85,148.04,147.81,148.04,2892.604369678941,128.0656,128.2302,128.031,128.2302,2892.6044
2015-11-09 14:20:00,148.07,148.3,148.06,148.17,2418.7096112421787,128.2562,128.4554,128.2475,128.3428,2418.7096
2015-11-09 14:25:00,148.15,148.22,148.08,148.13,6025.233357267412,128.3255,128.3861,128.2649,128.3082,6025.2334
2015-11-09 14:30:00,148.12,148.38,148.12,148.3,12567.442814647657,128.2995,128.5247,128.2995,128.4554,12567.4428
2015-11-09 14:35:00,148.35,148.35,148.18,148.23,7516.668376243717,128.4987,128.4987,128.3515,128.3948,7516.6684
2015-11-09 14:40:00,148.18,148.25,148.13,148.14,9844.086572981843,128.3515,128.4121,128.3082,128.3168,9844.0866
2015-11-09 14:45:00,148.16,148.28,148.1,148.26,10026.669401989948,128.3342,128.4381,128.2822,128.4208,10026.6694
2015-11-09 14:50:00,148.3,148.38,148.27,148.36,4240.434916401682,128.4554,128.5247,128.4294,128.5074,4240.4349
2015-11-09 14:55:00,148.36,148.44,148.32,148.32,7890.040004102984,128.5074,128.5767,128.4728,128.4728,7890.04
2015-11-09 15:00:00,148.32,148.35,148.19,148.23,10472.86901220638,128.4728,128.4987,128.3601,128.3948,10472.869
2015-11-09 15:05:00,148.28,148.37,148.13,148.15,6295.004615858036,128.4381,128.5161,128.3082,128.3255,6295.0046
2015-11-09 15:10:00,148.21,148.21,148.09,148.16,5301.0565186172935,128.3775,128.3775,128.2735,128.3342,5301.0565
2015-11-09 15:15:00,148.16,148.2,147.95,148.1,5363.627038670633,128.3342,128.3688,128.1523,128.2822,5363.627
2015-11-09 15:20:00,148.08,148.18,147.99,148.13,6354.497897220227,128.2649,128.3515,128.1869,128.3082,6354.4979
2015-11-09 15:25:00,148.21,148.29,148.18,148.24,6677.607959790747,128.3775,128.4468,128.3515,128.4035,6677.608
2015-11-09 15:30:00,148.25,148.55,148.25,148.5,7287.926966868396,128.4121,128.672,128.4121,128.6287,7287.927
2015-11-09 15:35:00,148.54,148.79,148.54,148.76,16028.31059595856,128.6633,128.8799,128.6633,128.8539,16028.3106
2015-11-09 15:40:00,148.76,148.83,148.71,148.71,9101.44630218484,128.8539,128.9145,128.8106,128.8106,9101.4463
2015-11-09 15:45:00,148.71,148.94,148.69,148.89,16632.475125653913,128.8106,129.0098,128.7932,128.9665,16632.4751
2015-11-09 15:50:00,148.92,148.92,148.72,148.77,11500.666735049748,128.9925,128.9925,128.8192,128.8625,11500.6667
2015-11-09 15:55:00,148.78,148.79,148.49,148.58,30213.35521591958,128.8712,128.8799,128.62,128.698,30213.3552
2015-11-10 09:30:00,148.44,148.84,147.94,148.24,28321.87916709406,128.5767,128.9232,128.1436,128.4035,28321.8792
2015-11-10 09:35:00,148.39,148.92,148.21,148.92,9544.568673710124,128.5334,128.9925,128.3775,128.9925,9544.5687
2015-11-10 09:40:00,148.75,148.92,148.41,148.48,10623.653708072625,128.8452,128.9925,128.5507,128.6113,10623.6537
2015-11-10 09:45:00,148.4,148.67,148.34,148.57,6846.856087803877,128.542,128.7759,128.4901,128.6893,6846.8561
2015-11-10 09:50:00,148.57,148.71,148.48,148.64,3124.4230177454097,128.6893,128.8106,128.6113,128.7499,3124.423
2015-11-10 09:55:00,148.61,148.75,148.57,148.58,4316.3401374499945,128.7239,128.8452,128.6893,128.698,4316.3401
2015-11-10 10:00:00,148.59,148.65,148.51,148.52,3328.546517591548,128.7066,128.7586,128.6373,128.646,3328.5465
2015-11-10 10:05:00,148.52,148.67,148.51,148.61,1657.605908298287,128.646,128.7759,128.6373,128.7239,1657.6059
2015-11-10 10:10:00,148.59,148.6,148.44,148.47,3487.537183300851,128.7066,128.7153,128.5767,128.6027,3487.5372
2015-11-10 10:15:00,148.49,148.51,148.35,148.35,4696.8919889219405,128.62,128.6373,128.4987,128.4987,4696.892
2015-11-10 10:20:00,148.3,148.34,148.18,148.21,5762.6423222894655,128.4554,128.4901,128.3515,128.3775,5762.6423
2015-11-10 10:25:00,148.24,148.24,148.12,148.18,6994.563544978972,128.4035,128.4035,128.2995,128.3515,6994.5635
2015-11-10 10:30:00,148.18,148.25,148.1,148.14,5500.051287311519,128.3515,128.4121,128.2822,128.3168,5500.0513
2015-11-10 10:35:00,148.13,148.38,148.13,148.33,4123.499846138066,128.3082,128.5247,128.3082,128.4814,4123.4998
2015-11-10 10:40:00,148.33,148.47,148.24,148.24,5026.156528874756,128.4814,128.6027,128.4035,128.4035,5026.1565
2015-11-10 10:45:00,148.34,148.4,148.22,148.37,3640.373371627859,128.4901,128.542,128.3861,128.5161,3640.3734
2015-11-10 10:50:00,148.32,148.38,148.28,148.32,3682.4289670735457,128.4728,128.5247,128.4381,128.4728,3682.429
2015-11-10 10:55:00,148.36,148.45,148.32,148.33,1436.0447225356447,128.5074,128.5854,128.4728,128.4814,1436.0447
2015-11-10 11:00:00,148.37,148.55,148.37,148.44,3854.754333777824,128.5161,128.672,128.5161,128.5767,3854.7543
2015-11-10 11:05:00,148.38,148.48,148.35,148.35,4074.2640270797,128.5247,128.6113,128.4987,128.4987,4074.264
2015-11-10 11:10:00,148.33,148.41,148.27,148.33,4513.283413683455,128.4814,128.5507,128.4294,128.4814,4513.2834
2015-11-10 11:15:00,148.34,148.5,148.26,148.48,4484.562519232742,128.4901,128.6287,128.4208,128.6113,4484.5625
2015-11-10 11:20:00,148.49,148.57,148.33,148.39,9820.494409683044,128.62,128.6893,128.4814,128.5334,9820.4944
2015-11-10 11:25:00,148.39,148.39,148.24,148.27,2612.5756487844906,128.5334,128.5334,128.4035,128.4294,2612.5756
2015-11-10 11:30:00,148.32,148.36,148.25,148.29,2972.6125756487845,128.4728,128.5074,128.4121,128.4468,2972.6126
2015-11-10 11:35:00,148.32,148.32,148.26,148.27,2615.652887475638,128.4728,128.4728,128.4208,128.4294,2615.6529
2015-11-10 11:40:00,148.26,148.43,148.26,148.37,7896.19448148528,128.4208,128.568,128.4208,128.5161,7896.1945
2015-11-10 11:45:00,148.36,148.4,148.32,148.37,2145.8611139604063,128.5074,128.542,128.4728,128.5161,2145.8611
2015-11-10 11:50:00,148.45,148.49,148.39,148.39,923.171607344343,128.5854,128.62,128.5334,128.5334,923.1716
2015-11-10 11:55:00,148.52,148.53,148.46,148.48,2102.779772284337,128.646,128.6547,128.594,128.6113,2102.7798
2015-11-10 12:00:00,148.49,148.49,148.42,148.43,1723.2536670427737,128.62,128.62,128.5594,128.568,1723.2537
2015-11-10 12:05:00,148.44,148.53,148.42,148.49,4047.5946250897528,128.5767,128.6547,128.5594,128.62,4047.5946
2015-11-10 12:10:00,148.52,148.56,148.48,148.52,3305.9801005231307,128.646,128.6806,128.6113,128.646,3305.9801
2015-11-10 12:15:00,148.51,148.82,148.51,148.65,24121.4483536773,128.6373,128.9058,128.6373,128.7586,24121.4484
2015-11-10 12:20:00,148.66,148.72,148.61,148.64,4193.250589804083,128.7673,128.8192,128.7239,128.7499,4193.2506
2015-11-10 12:25:00,148.65,148.73,148.64,148.67,3692.686429377372,128.7586,128.8279,128.7499,128.7759,3692.6864
2015-11-10 12:30:00,148.63,148.65,148.51,148.51,5126.679659452251,128.7413,128.7586,128.6373,128.6373,5126.6797
2015-11-10 12:35:00,148.48,148.55,148.47,148.54,4164.52969535337,128.6113,128.672,128.6027,128.6633,4164.5297
2015-11-10 12:40:00,148.52,148.53,148.36,148.39,4608.677813109037,128.646,128.6547,128.5074,128.5334,4608.6778
2015-11-10 12:45:00,148.39,148.41,148.36,148.41,3201.353985024105,128.5334,128.5507,128.5074,128.5507,3201.354
2015-11-10 12:50:00,148.48,148.55,148.44,148.5,3487.537183300851,128.6113,128.672,128.5767,128.6287,3487.5372
2015-11-10 12:55:00,148.48,148.49,148.4,148.42,5489.793825007693,128.6113,128.62,128.542,128.5594,5489.7938
2015-11-10 13:00:00,148.4,148.44,148.37,148.39,1948.9178377269463,128.542,128.5767,128.5161,128.5334,1948.9178
2015-11-10 13:05:00,148.41,148.43,148.24,148.28,4384.039388655247,128.5507,128.568,128.4035,128.4381,4384.0394
2015-11-10 13:10:00,148.27,148.38,148.23,148.29,3205.456969945635,128.4294,128.5247,128.3948,128.4468,3205.457
2015-11-10 13:15:00,148.3,148.35,148.24,148.24,4293.773720381578,128.4554,128.4987,128.4035,128.4035,4293.7737
2015-11-10 13:20:00,148.26,148.29,148.13,148.19,5409.78561903785,128.4208,128.4468,128.3082,128.3601,5409.7856
2015-11-10 13:25:00,148.19,148.3,148.16,148.24,5390.296440660581,128.3601,128.4554,128.3342,128.4035,5390.2964
2015-11-10 13:30:00,148.26,148.29,148.23,148.29,7588.470612370499,128.4208,128.4468,128.3948,128.4468,7588.4706
2015-11-10 13:35:00,148.31,148.38,148.31,148.36,3539.850241050364,128.4641,128.5247,128.4641,128.5074,3539.8502
2015-11-10 13:40:00,148.4,148.44,148.38,148.43,2278.182377679762,128.542,128.5767,128.5247,128.568,2278.1824
2015-11-10 13:45:00,148.45,148.51,148.42,148.49,1538.6193455739049,128.5854,128.6373,128.5594,128.62,1538.6193
2015-11-10 13:50:00,148.53,148.57,148.47,148.52,10172.325366704275,128.6547,128.6893,128.6027,128.646,10172.3254
2015-11-10 13:55:00,148.5,148.53,148.37,148.37,5534.926659144528,128.6287,128.6547,128.5161,128.5161,5534.9267
2015-11-10 14:00:00,148.42,148.44,148.36,148.38,3716.278592676172,128.5594,128.5767,128.5074,128.5247,3716.2786
2015-11-10 14:05:00,148.38,148.41,148.32,148.36,3593.1890450302594,128.5247,128.5507,128.4728,128.5074,3593.189
2015-11-10 14:10:00,148.31,148.41,148.3,148.39,6490.922145861114,128.4641,128.5507,128.4554,128.5334,6490.9221
2015-11-10 14:15:00,148.4,148.47,148.36,148.37,3897.8356754538927,128.542,128.6027,128.5074,128.5161,3897.8357
2015-11-10 14:20:00,148.35,148.41,148.31,148.36,3612.678223407529,128.4987,128.5507,128.4641,128.5074,3612.6782
2015-11-10 14:25:00,148.33,148.35,148.28,148.31,3627.038670632885,128.4814,128.4987,128.4381,128.4641,3627.0387
2015-11-10 14:30:00,148.31,148.39,148.27,148.36,5716.483741922249,128.4641,128.5334,128.4294,128.5074,5716.4837
2015-11-10 14:35:00,148.32,148.39,148.29,148.39,5847.779259411222,128.4728,128.5334,128.4468,128.5334,5847.7793
2015-11-10 14:40:00,148.37,148.53,148.36,148.46,11578.623448558828,128.5161,128.6547,128.5074,128.594,11578.6234
2015-11-10 14:45:00,148.47,148.53,148.42,148.48,9954.867165863165,128.6027,128.6547,128.5594,128.6113,9954.8672
2015-11-10 14:50:00,148.48,148.61,148.42,148.42,12209.457380244126,128.6113,128.7239,128.5594,128.5594,12209.4574
2015-11-10 14:55:00,148.45,148.53,148.42,148.43,8280.849317878756,128.5854,128.6547,128.5594,128.568,8280.8493
2015-11-10 15:00:00,148.43,148.43,148.31,148.32,9066.57093035183,128.568,128.568,128.4641,128.4728,9066.5709
2015-11-10 15:05:00,148.38,148.45,148.36,148.45,10267.71976612986,128.5247,128.5854,128.5074,128.5854,10267.7198
2015-11-10 15:10:00,148.45,148.5,148.38,148.49,8852.189968201867,128.5854,128.6287,128.5247,128.62,8852.19
2015-11-10 15:15:00,148.48,148.52,148.43,148.46,11436.044722535644,128.6113,128.646,128.568,128.594,11436.0447
2015-11-10 15:20:00,148.46,148.51,148.35,148.35,7341.265770848292,128.594,128.6373,128.4987,128.4987,7341.2658
2015-11-10 15:25:00,148.34,148.35,148.22,148.25,18148.5280541594,128.4901,128.4987,128.3861,128.4121,18148.5281
2015-11-10 15:30:00,148.27,148.35,148.23,148.27,12773.61780695456,128.4294,128.4987,128.3948,128.4294,12773.6178
2015-11-10 15:35:00,148.25,148.27,148.18,148.18,14108.113652682328,128.4121,128.4294,128.3515,128.3515,14108.1137
2015-11-10 15:40:00,148.18,148.31,148.18,148.29,12484.357369986665,128.3515,128.4641,128.3515,128.4468,12484.3574
2015-11-10 15:45:00,148.29,148.36,148.25,148.25,17981.331418607035,128.4468,128.5074,128.4121,128.4121,17981.3314
2015-11-10 15:50:00,148.25,148.25,148.04,148.07,18895.27130987793,128.4121,128.4121,128.2302,128.2562,18895.2713
2015-11-10 15:55:00,148.08,148.34,148.02,148.33,34837.41922248436,128.2649,128.4901,128.2129,128.4814,34837.4192
2015-11-11 09:30:00,148.47,148.92,148.4,148.4,9019.38660375423,128.6027,128.9925,128.542,128.542,9019.3866
2015-11-11 09:35:00,148.68,148.74,148.42,148.43,4417.889014257872,128.7846,128.8366,128.5594,128.568,4417.889
2015-11-11 09:40:00,148.51,148.54,148.37,148.42,609.2932608472663,128.6373,128.6633,128.5161,128.5594,609.2933
2015-11-11 09:45:00,148.36,148.61,148.36,148.59,2001.230895476459,128.5074,128.7239,128.5074,128.7066,2001.2309
2015-11-11 09:50:00,148.62,148.92,148.62,148.92,4441.481177556672,128.7326,128.9925,128.7326,128.9925,4441.4812
2015-11-11 09:55:00,149.01,149.12,148.97,148.97,3323.4177864396347,129.0704,129.1657,129.0358,129.0358,3323.4178
2015-11-11 10:00:00,148.95,149.03,148.69,148.94,5436.455021027798,129.0185,129.0877,128.7932,129.0098,5436.455
2015-11-11 10:05:00,148.95,149.31,148.92,149.25,19025.541081136525,129.0185,129.3303,128.9925,129.2783,19025.5411
2015-11-11 10:10:00,149.23,149.27,149.11,149.25,12677.197661298596,129.261,129.2956,129.157,129.2783,12677.1977
2015-11-11 10:15:00,149.26,149.34,149.2,149.33,8688.07057134065,129.287,129.3563,129.235,129.3476,8688.0706
2015-11-11 10:20:00,149.28,149.31,149.11,149.21,12140.732382808492,129.3043,129.3303,129.157,129.2437,12140.7324
2015-11-11 10:25:00,149.19,149.2,148.99,149.02,8238.793722433069,129.2263,129.235,129.0531,129.0791,8238.7937
2015-11-11 10:30:00,149.04,149.08,148.96,149.01,4688.686019078879,129.0964,129.1311,129.0271,129.0704,4688.686
2015-11-11 10:35:00,148.99,149.11,148.95,148.99,11680.172325366704,129.0531,129.157,129.0185,129.0531,11680.1723
2015-11-11 10:40:00,149.03,149.06,148.91,148.95,7553.595240537491,129.0877,129.1137,128.9838,129.0185,7553.5952
2015-11-11 10:45:00,148.95,149.05,148.92,148.94,4821.007282798236,129.0185,129.1051,128.9925,129.0098,4821.0073
2015-11-11 10:50:00,148.95,148.95,148.76,148.76,4897.938250076931,129.0185,129.0185,128.8539,128.8539,4897.9383
2015-11-11 10:55:00,148.8,148.8,148.57,148.58,5748.281875064109,128.8885,128.8885,128.6893,128.698,5748.2819
2015-11-11 11:00:00,148.57,148.68,148.49,148.66,2236.126782234075,128.6893,128.7846,128.62,128.7673,2236.1268
2015-11-11 11:05:00,148.65,148.97,148.63,148.93,7368.960919068622,128.7586,129.0358,128.7413,129.0011,7368.9609
2015-11-11 11:10:00,148.92,149.06,148.92,149.0,2307.9290183608573,128.9925,129.1137,128.9925,129.0618,2307.929
2015-11-11 11:15:00,149.01,149.05,148.81,148.86,5744.178890142579,129.0704,129.1051,128.8972,128.9405,5744.1789
2015-11-11 11:20:00,148.85,148.87,148.73,148.78,6388.3475228228535,128.9318,128.9492,128.8279,128.8712,6388.3475
2015-11-11 11:25:00,148.79,148.86,148.72,148.86,3737.8192635142063,128.8799,128.9405,128.8192,128.9405,3737.8193
2015-11-11 11:30:00,148.86,149.09,148.86,149.05,5237.4602523335725,128.9405,129.1397,128.9405,129.1051,5237.4603
2015-11-11 11:35:00,149.03,149.06,148.97,149.02,3962.4576879679967,129.0877,129.1137,129.0358,129.0791,3962.4577
2015-11-11 11:40:00,149.06,149.15,149.02,149.07,3529.592778746538,129.1137,129.1917,129.0791,129.1224,3529.5928
2015-11-11 11:45:00,149.03,149.08,148.97,149.05,3035.183095702123,129.0877,129.1311,129.0358,129.1051,3035.1831
2015-11-11 11:50:00,149.1,149.15,149.03,149.05,3385.9883064929736,129.1484,129.1917,129.0877,129.1051,3385.9883
2015-11-11 11:55:00,149.04,149.11,148.98,149.11,3077.2386911478097,129.0964,129.157,129.0444,129.157,3077.2387
2015-11-11 12:00:00,149.06,149.13,148.99,149.03,6877.628474715355,129.1137,129.1744,129.0531,129.0877,6877.6285
2015-11-11 12:05:00,149.03,149.07,149.0,149.06,1948.9178377269463,129.0877,129.1224,129.0618,129.1137,1948.9178
2015-11-11 12:10:00,149.11,149.18,149.09,149.12,6490.922145861114,129.157,129.2177,129.1397,129.1657,6490.9221
2015-11-11 12:15:00,149.16,149.18,149.11,149.11,6462.201251410401,129.2004,129.2177,129.157,129.157,6462.2013
2015-11-11 12:20:00,149.14,149.16,149.1,149.15,4762.539747666428,129.183,129.2004,129.1484,129.1917,4762.5397
2015-11-11 12:25:00,149.16,149.36,149.15,149.27,10687.249974356344,129.2004,129.3736,129.1917,129.2956,10687.25
2015-11-11 12:30:00,149.34,149.36,149.22,149.23,4330.700584675351,129.3563,129.3736,129.2523,129.261,4330.7006
2015-11-11 12:35:00,149.26,149.4,149.14,149.25,15442.609498410093,129.287,129.4082,129.183,129.2783,15442.6095
2015-11-11 12:40:00,149.27,149.32,149.24,149.29,2872.089445071289,129.2956,129.3389,129.2696,129.313,2872.0894
2015-11-11 12:45:00,149.26,149.32,149.25,149.32,1088.316750435942,129.287,129.3389,129.2783,129.3389,1088.3168
2015-11-11 12:50:00,149.29,149.29,149.08,149.14,3487.537183300851,129.313,129.313,129.1311,129.183,3487.5372
2015-11-11 12:55:00,149.13,149.14,149.05,149.1,7420.248230587752,129.1744,129.183,129.1051,129.1484,7420.2482
2015-11-11 13:00:00,149.1,149.1,149.01,149.06,2280.233870140527,129.1484,129.1484,129.0704,129.1137,2280.2339
2015-11-11 13:05:00,149.1,149.1,148.89,148.91,2461.790952918248,129.1484,129.1484,128.9665,128.9838,2461.791
2015-11-11 13:10:00,148.9,148.99,148.9,148.92,1948.9178377269463,128.9751,129.0531,128.9751,128.9925,1948.9178
2015-11-11 13:15:00,148.91,148.93,148.88,148.91,4231.203200328238,128.9838,129.0011,128.9578,128.9838,4231.2032
2015-11-11 13:20:00,148.88,148.89,148.83,148.85,7007.898245973945,128.9578,128.9665,128.9145,128.9318,7007.8982
2015-11-11 13:25:00,148.84,148.86,148.76,148.81,5949.328136219099,128.9232,128.9405,128.8539,128.8972,5949.3281
2015-11-11 13:30:00,148.8,148.81,148.72,148.73,2461.790952918248,128.8885,128.8972,128.8192,128.8279,2461.791
2015-11-11 13:35:00,148.68,148.75,148.68,148.75,307.723869114781,128.7846,128.8452,128.7846,128.8452,307.7239
2015-11-11 13:40:00,148.79,148.89,148.75,148.89,3286.490922145861,128.8799,128.9665,128.8452,128.9665,3286.4909
2015-11-11 13:45:00,148.92,148.95,148.8,148.9,11591.9581495538,128.9925,129.0185,128.8885,128.9751,11591.9581
2015-11-11 13:50:00,148.88,148.88,148.84,148.84,2758.2316134988205,128.9578,128.9578,128.9232,128.9232,2758.2316
2015-11-11 13:55:00,148.81,148.86,148.69,148.69,1428.8644989229665,128.8972,128.9405,128.7932,128.7932,1428.8645
2015-11-11 14:00:00,148.69,148.79,148.68,148.79,3313.160324135809,128.7932,128.8799,128.7846,128.8799,3313.1603
2015-11-11 14:05:00,148.77,148.83,148.7,148.75,11829.931275002564,128.8625,128.9145,128.8019,128.8452,11829.9313
2015-11-11 14:10:00,148.75,148.86,148.75,148.84,3759.359934352241,128.8452,128.9405,128.8452,128.9232,3759.3599
2015-11-11 14:15:00,148.85,148.94,148.85,148.94,4000.410298492153,128.9318,129.0098,128.9318,129.0098,4000.4103
2015-11-11 14:20:00,148.95,148.99,148.89,148.94,2671.043183916299,129.0185,129.0531,128.9665,129.0098,2671.0432
2015-11-11 14:25:00,148.94,148.95,148.82,148.95,5539.029644066058,129.0098,129.0185,128.9058,129.0185,5539.0296
2015-11-11 14:30:00,148.99,148.99,148.9,148.94,7210.995999589702,129.0531,129.0531,128.9751,129.0098,7210.996
2015-11-11 14:35:00,148.93,148.93,148.83,148.84,2359.216329879988,129.0011,129.0011,128.9145,128.9232,2359.2163
2015-11-11 14:40:00,148.78,148.85,148.6,148.62,6726.843778849113,128.8712,128.9318,128.7153,128.7326,6726.8438
2015-11-11 14:45:00,148.64,148.65,148.55,148.63,4045.543132628987,128.7499,128.7586,128.672,128.7413,4045.5431
2015-11-11 14:50:00,148.65,148.67,148.57,148.57,5899.066570930351,128.7586,128.7759,128.6893,128.6893,5899.0666
2015-11-11 14:55:00,148.57,148.57,148.38,148.39,6667.350497486921,128.6893,128.6893,128.5247,128.5334,6667.3505
2015-11-11 15:00:00,148.4,148.51,148.29,148.36,7901.323212637193,128.542,128.6373,128.4468,128.5074,7901.3232
2015-11-11 15:05:00,148.35,148.44,148.24,148.24,5411.837111498615,128.4987,128.5767,128.4035,128.4035,5411.8371
2015-11-11 15:10:00,148.23,148.38,148.16,148.38,11574.520463637296,128.3948,128.5247,128.3342,128.5247,11574.5205
2015-11-11 15:15:00,148.33,148.36,148.23,148.26,5641.604267104318,128.4814,128.5074,128.3948,128.4208,5641.6043
2015-11-11 15:20:00,148.26,148.31,148.24,148.27,5539.029644066058,128.4208,128.4641,128.4035,128.4294,5539.0296
2015-11-11 15:25:00,148.27,148.4,148.23,148.4,8795.773925530822,128.4294,128.542,128.3948,128.542,8795.7739
2015-11-11 15:30:00,148.38,148.39,148.26,148.26,8382.398194686633,128.5247,128.5334,128.4208,128.4208,8382.3982
2015-11-11 15:35:00,148.26,148.33,148.18,148.33,13261.873012616676,128.4208,128.4814,128.3515,128.4814,13261.873
2015-11-11 15:40:00,148.33,148.36,148.26,148.33,12678.223407528976,128.4814,128.5074,128.4208,128.4814,12678.2234
2015-11-11 15:45:00,148.33,148.38,148.11,148.12,15213.868089034771,128.4814,128.5247,128.2909,128.2995,15213.8681
2015-11-11 15:50:00,148.11,148.21,148.07,148.15,24157.34947174069,128.2909,128.3775,128.2562,128.3255,24157.3495
2015-11-11 15:55:00,148.14,148.2,148.09,148.1,25837.521797107394,128.3168,128.3688,128.2735,128.2822,25837.5218
2015-11-12 09:30:00,147.02,147.4,146.57,147.1,31141.65555441584,127.3467,127.6759,126.9569,127.416,31141.6556
2015-11-12 09:35:00,147.0,147.7,146.94,147.7,9642.014565596472,127.3294,127.9357,127.2774,127.9357,9642.0146
2015-11-12 09:40:00,147.7,148.12,147.31,147.51,15148.220330290284,127.9357,128.2995,127.5979,127.7711,15148.2203
2015-11-12 09:45:00,147.17,148.04,147.16,147.86,10414.40147707457,127.4766,128.2302,127.468,128.0743,10414.4015
2015-11-12 09:50:00,147.85,147.96,146.82,146.82,12559.236844804596,128.0656,128.1609,127.1735,127.1735,12559.2368
2015-11-12 09:55:00,146.83,147.17,146.8,146.82,7644.886655041542,127.1821,127.4766,127.1562,127.1735,7644.8867
2015-11-12 10:00:00,146.87,146.91,146.24,146.24,28069.54559441994,127.2168,127.2514,126.6711,126.6711,28069.5456
2015-11-12 10:05:00,146.24,146.43,146.24,146.43,13020.822648476766,126.6711,126.8357,126.6711,126.8357,13020.8226
2015-11-12 10:10:00,146.43,146.66,146.37,146.48,14529.695353369576,126.8357,127.0349,126.7837,126.879,14529.6954
2015-11-12 10:15:00,146.41,146.95,146.39,146.95,8324.956405785208,126.8183,127.2861,126.801,127.2861,8324.9564
2015-11-12 10:20:00,146.92,146.92,146.5,146.61,15815.98112626936,127.2601,127.2601,126.8963,126.9916,15815.9811
2015-11-12 10:25:00,146.61,146.77,146.45,146.6,20513.898861421683,126.9916,127.1302,126.853,126.9829,20513.8989
2015-11-12 10:30:00,146.59,146.62,146.3,146.51,7513.591137552569,126.9743,127.0002,126.7231,126.905,7513.5911
2015-11-12 10:35:00,146.57,146.67,146.48,146.67,4140.93753205457,126.9569,127.0435,126.879,127.0435,4140.9375
2015-11-12 10:40:00,146.69,146.71,146.45,146.59,5028.208021335521,127.0609,127.0782,126.853,126.9743,5028.208
2015-11-12 10:45:00,146.58,146.77,146.56,146.67,16796.59452251513,126.9656,127.1302,126.9483,127.0435,16796.5945
2015-11-12 10:50:00,146.62,146.62,146.48,146.6,5778.0285157452045,127.0002,127.0002,126.879,126.9829,5778.0285
2015-11-12 10:55:00,146.6,146.78,146.59,146.72,8498.307518719868,126.9829,127.1388,126.9743,127.0869,8498.3075
2015-11-12 11:00:00,146.73,146.81,146.65,146.76,4591.240127192533,127.0955,127.1648,127.0262,127.1215,4591.2401
2015-11-12 11:05:00,146.78,146.97,146.76,146.92,3333.6752487434605,127.1388,127.3034,127.1215,127.2601,3333.6752
2015-11-12 11:10:00,146.94,146.94,146.62,146.62,2813.6219099394807,127.2774,127.2774,127.0002,127.0002,2813.6219
2015-11-12 11:15:00,146.67,146.74,146.53,146.53,4102.984921530413,127.0435,127.1042,126.9223,126.9223,4102.9849
2015-11-12 11:20:00,146.56,146.62,146.3,146.3,4890.758026464253,126.9483,127.0002,126.7231,126.7231,4890.758
2015-11-12 11:25:00,146.37,146.48,146.31,146.42,3394.1942763360344,126.7837,126.879,126.7317,126.827,3394.1943
2015-11-12 11:30:00,146.41,146.43,146.29,146.29,7000.718022361268,126.8183,126.8357,126.7144,126.7144,7000.718
2015-11-12 11:35:00,146.25,146.34,146.2,146.23,3683.4547133039287,126.6797,126.7577,126.6364,126.6624,3683.4547
2015-11-12 11:40:00,146.27,146.38,146.27,146.27,2176.6335008718843,126.6971,126.7924,126.6971,126.6971,2176.6335
2015-11-12 11:45:00,146.25,146.3,146.18,146.24,3680.3774746127806,126.6797,126.7231,126.6191,126.6711,3680.3775
2015-11-12 11:50:00,146.23,146.25,146.07,146.23,4706.123704995384,126.6624,126.6797,126.5238,126.6624,4706.1237
2015-11-12 11:55:00,146.21,146.33,146.15,146.26,2635.142065852908,126.6451,126.749,126.5931,126.6884,2635.1421
2015-11-12 12:00:00,146.24,146.36,146.24,146.28,2346.9073751153965,126.6711,126.775,126.6711,126.7057,2346.9074
2015-11-12 12:05:00,146.26,146.28,146.1,146.1,3295.7226382193044,126.6884,126.7057,126.5498,126.5498,3295.7226
2015-11-12 12:10:00,146.08,146.09,145.85,145.9,5110.26771976613,126.5325,126.5412,126.3333,126.3766,5110.2677
2015-11-12 12:15:00,145.95,145.97,145.84,145.94,3213.6629397886963,126.4199,126.4372,126.3246,126.4112,3213.6629
2015-11-12 12:20:00,145.93,145.98,145.85,145.95,2579.751769412247,126.4026,126.4459,126.3333,126.4199,2579.7518
2015-11-12 12:25:00,145.94,146.03,145.91,146.03,3795.261052415632,126.4112,126.4892,126.3852,126.4892,3795.2611
2015-11-12 12:30:00,145.99,145.99,145.89,145.97,3490.614421991999,126.4545,126.4545,126.3679,126.4372,3490.6144
2015-11-12 12:35:00,145.95,146.0,145.89,145.89,2982.8700379526103,126.4199,126.4632,126.3679,126.3679,2982.87
2015-11-12 12:40:00,145.98,146.03,145.95,146.0,2013.5398502410503,126.4459,126.4892,126.4199,126.4632,2013.5399
2015-11-12 12:45:00,145.96,146.08,145.93,146.04,4437.378192635142,126.4286,126.5325,126.4026,126.4978,4437.3782
2015-11-12 12:50:00,146.09,146.15,146.07,146.08,2933.6342188942454,126.5412,126.5931,126.5238,126.5325,2933.6342
2015-11-12 12:55:00,146.03,146.03,145.96,145.97,2872.089445071289,126.4892,126.4892,126.4286,126.4372,2872.0894
2015-11-12 13:00:00,145.97,146.02,145.93,145.95,6217.047902348959,126.4372,126.4805,126.4026,126.4199,6217.0479
2015-11-12 13:05:00,145.94,145.96,145.85,145.94,5054.877423325469,126.4112,126.4286,126.3333,126.4112,5054.8774
2015-11-12 13:10:00,145.92,146.09,145.92,146.02,3512.155092830033,126.3939,126.5412,126.3939,126.4805,3512.1551
2015-11-12 13:15:00,146.03,146.15,146.02,146.14,6951.482203302902,126.4892,126.5931,126.4805,126.5845,6951.4822
2015-11-12 13:20:00,146.15,146.17,145.94,146.02,5288.747563852703,126.5931,126.6105,126.4112,126.4805,5288.7476
2015-11-12 13:25:00,146.04,146.08,145.85,145.93,4046.56887885937,126.4978,126.5325,126.3333,126.4026,4046.5689
2015-11-12 13:30:00,145.98,145.99,145.89,145.94,5064.109139398913,126.4459,126.4545,126.3679,126.4112,5064.1091
2015-11-12 13:35:00,145.97,146.06,145.97,146.06,4154.272233049544,126.4372,126.5152,126.4372,126.5152,4154.2722
2015-11-12 13:40:00,146.1,146.1,145.91,145.91,6223.202379731254,126.5498,126.5498,126.3852,126.3852,6223.2024
2015-11-12 13:45:00,145.9,145.91,145.78,145.83,3077.2386911478097,126.3766,126.3852,126.2726,126.316,3077.2387
2015-11-12 13:50:00,145.82,145.91,145.8,145.89,4851.779669709714,126.3073,126.3852,126.29,126.3679,4851.7797
2015-11-12 13:55:00,145.92,145.96,145.89,145.93,1968.407016104216,126.3939,126.4286,126.3679,126.4026,1968.407
2015-11-12 14:00:00,145.97,146.02,145.81,145.84,4690.737511539645,126.4372,126.4805,126.2986,126.3246,4690.7375
2015-11-12 14:05:00,145.83,145.85,145.76,145.81,5568.776284747153,126.316,126.3333,126.2553,126.2986,5568.7763
2015-11-12 14:10:00,145.77,145.85,145.69,145.85,5036.413991178582,126.264,126.3333,126.1947,126.3333,5036.414
2015-11-12 14:15:00,145.86,145.86,145.73,145.76,4670.222586931993,126.3419,126.3419,126.2293,126.2553,4670.2226
2015-11-12 14:20:00,145.75,145.75,145.66,145.72,4028.105446712483,126.2467,126.2467,126.1687,126.2207,4028.1054
2015-11-12 14:25:00,145.72,145.92,145.72,145.88,3420.863678325982,126.2207,126.3939,126.2207,126.3593,3420.8637
2015-11-12 14:30:00,145.93,146.0,145.85,145.85,7233.562416658118,126.4026,126.4632,126.3333,126.3333,7233.5624
2015-11-12 14:35:00,145.88,145.91,145.83,145.83,3733.716278592676,126.3593,126.3852,126.316,126.316,3733.7163
2015-11-12 14:40:00,145.83,145.83,145.65,145.67,4648.681916093959,126.316,126.316,126.16,126.1774,4648.6819
2015-11-12 14:45:00,145.66,145.66,145.43,145.43,8267.514616883782,126.1687,126.1687,125.9695,125.9695,8267.5146
2015-11-12 14:50:00,145.43,145.45,145.13,145.17,14536.875576982256,125.9695,125.9868,125.7096,125.7443,14536.8756
2015-11-12 14:55:00,145.15,145.26,145.14,145.25,18524.97692070981,125.7269,125.8222,125.7183,125.8136,18524.9769
2015-11-12 15:00:00,145.25,145.3,145.21,145.26,12798.23571648374,125.8136,125.8569,125.7789,125.8222,12798.2357
2015-11-12 15:05:00,145.28,145.31,145.21,145.22,5641.604267104318,125.8395,125.8655,125.7789,125.7876,5641.6043
2015-11-12 15:10:00,145.18,145.22,145.07,145.18,16842.753102882347,125.7529,125.7876,125.6576,125.7529,16842.7531
2015-11-12 15:15:00,145.15,145.28,145.15,145.19,6840.701610421582,125.7269,125.8395,125.7269,125.7616,6840.7016
2015-11-12 15:20:00,145.18,145.26,145.13,145.18,10781.618627551545,125.7529,125.8222,125.7096,125.7529,10781.6186
2015-11-12 15:25:00,145.2,145.36,145.2,145.3,6339.111703764488,125.7703,125.9088,125.7703,125.8569,6339.1117
2015-11-12 15:30:00,145.33,145.38,145.15,145.16,10416.452969535336,125.8829,125.9262,125.7269,125.7356,10416.453
2015-11-12 15:35:00,145.15,145.19,145.08,145.12,10894.45071289363,125.7269,125.7616,125.6663,125.701,10894.4507
2015-11-12 15:40:00,145.12,145.12,144.93,145.03,17997.74335829316,125.701,125.701,125.5364,125.623,17997.7434
2015-11-12 15:45:00,145.04,145.09,144.94,144.94,31006.25705200533,125.6317,125.675,125.545,125.545,31006.2571
2015-11-12 15:50:00,144.91,144.99,144.73,144.77,27437.68591650425,125.5191,125.5884,125.3631,125.3978,27437.6859
2015-11-12 15:55:00,144.79,144.85,144.64,144.71,49433.7880808288,125.4151,125.4671,125.2852,125.3458,49433.7881
2015-11-13 09:30:00,144.79,144.96,144.29,144.62,14755.359524053749,125.4151,125.5624,124.982,125.2679,14755.3595
2015-11-13 09:35:00,144.54,144.97,144.54,144.75,8026.464252743871,125.1986,125.571,125.1986,125.3805,8026.4643
2015-11-13 09:40:00,144.84,145.39,144.84,145.39,3077.2386911478097,125.4584,125.9348,125.4584,125.9348,3077.2387
2015-11-13 09:45:00,145.29,145.29,144.89,145.21,13479.33121345779,125.8482,125.8482,125.5017,125.7789,13479.3312
2015-11-13 09:50:00,145.28,145.55,145.27,145.52,11704.790234895889,125.8395,126.0734,125.8309,126.0474,11704.7902
2015-11-13 09:55:00,145.63,145.77,145.61,145.75,4809.724074264027,126.1427,126.264,126.1254,126.2467,4809.7241
2015-11-13 10:00:00,145.82,146.0,145.75,145.9,5026.156528874756,126.3073,126.4632,126.2467,126.3766,5026.1565
2015-11-13 10:05:00,145.81,145.81,145.47,145.6,4592.265873422915,126.2986,126.2986,126.0041,126.1167,4592.2659
2015-11-13 10:10:00,145.58,145.58,145.06,145.06,7003.795261052415,126.0994,126.0994,125.649,125.649,7003.7953
2015-11-13 10:15:00,145.01,145.14,144.89,144.91,5883.680377474612,125.6057,125.7183,125.5017,125.5191,5883.6804
2015-11-13 10:20:00,144.92,145.07,144.81,144.96,5089.752795158478,125.5277,125.6576,125.4324,125.5624,5089.7528
2015-11-13 10:25:00,145.0,145.29,144.88,145.21,4904.092727459227,125.597,125.8482,125.4931,125.7789,4904.0927
2015-11-13 10:30:00,145.22,145.22,144.92,145.0,3495.743153143912,125.7876,125.7876,125.5277,125.597,3495.7432
2015-11-13 10:35:00,144.95,145.11,144.94,145.07,2154.067083803467,125.5537,125.6923,125.545,125.6576,2154.0671
2015-11-13 10:40:00,145.26,145.45,145.25,145.26,6728.895271309878,125.8222,125.9868,125.8136,125.8222,6728.8953
2015-11-13 10:45:00,145.29,145.29,145.14,145.28,3692.686429377372,125.8482,125.8482,125.7183,125.8395,3692.6864
2015-11-13 10:50:00,145.28,145.5,145.22,145.45,2564.365575956508,125.8395,126.0301,125.7876,125.9868,2564.3656
2015-11-13 10:55:00,145.48,145.74,145.45,145.74,7282.798235716484,126.0128,126.238,125.9868,126.238,7282.7982
2015-11-13 11:00:00,145.77,145.77,145.16,145.2,7221.253461893527,126.264,126.264,125.7356,125.7703,7221.2535
2015-11-13 11:05:00,145.17,145.31,145.08,145.26,5616.986357575136,125.7443,125.8655,125.6663,125.8222,5616.9864
2015-11-13 11:10:00,145.31,145.31,144.94,144.95,6589.393783977844,125.8655,125.8655,125.545,125.5537,6589.3938
2015-11-13 11:15:00,144.94,144.94,144.6,144.78,9207.098163914246,125.545,125.545,125.2505,125.4065,9207.0982
2015-11-13 11:20:00,144.76,145.08,144.66,145.02,8513.693712175607,125.3891,125.6663,125.3025,125.6143,8513.6937
2015-11-13 11:25:00,145.03,145.11,145.0,145.02,5744.178890142579,125.623,125.6923,125.597,125.6143,5744.1789
2015-11-13 11:30:00,145.02,145.05,144.86,145.05,5895.989332239204,125.6143,125.6403,125.4757,125.6403,5895.9893
2015-11-13 11:35:00,145.04,145.25,145.03,145.19,8054.159400964201,125.6317,125.8136,125.623,125.7616,8054.1594
2015-11-13 11:40:00,145.2,145.22,145.1,145.13,8541.388860395939,125.7703,125.7876,125.6836,125.7096,8541.3889
2015-11-13 11:45:00,145.14,145.35,145.14,145.26,4513.283413683455,125.7183,125.9002,125.7183,125.8222,4513.2834
2015-11-13 11:50:00,145.23,145.45,145.22,145.26,4718.432659759975,125.7962,125.9868,125.7876,125.8222,4718.4327
2015-11-13 11:55:00,145.26,145.37,145.21,145.32,4817.930044107087,125.8222,125.9175,125.7789,125.8742,4817.93
2015-11-13 12:00:00,145.28,145.34,145.14,145.21,4846.6509385578,125.8395,125.8915,125.7183,125.7789,4846.6509
2015-11-13 12:05:00,145.22,145.34,145.16,145.32,4513.283413683455,125.7876,125.8915,125.7356,125.8742,4513.2834
2015-11-13 12:10:00,145.35,145.35,145.26,145.3,2461.790952918248,125.9002,125.9002,125.8222,125.8569,2461.791
2015-11-13 12:15:00,145.37,145.49,145.37,145.45,3604.472253564468,125.9175,126.0214,125.9175,125.9868,3604.4723
2015-11-13 12:20:00,145.45,145.59,145.41,145.41,2666.9401989947687,125.9868,126.1081,125.9522,125.9522,2666.9402
2015-11-13 12:25:00,145.37,145.45,145.3,145.3,3957.328956816084,125.9175,125.9868,125.8569,125.8569,3957.329
2015-11-13 12:30:00,145.33,145.41,145.26,145.32,3423.94091701713,125.8829,125.9522,125.8222,125.8742,3423.9409
2015-11-13 12:35:00,145.3,145.43,145.21,145.27,8084.931787875679,125.8569,125.9695,125.7789,125.8309,8084.9318
2015-11-13 12:40:00,145.26,145.29,145.21,145.29,1538.6193455739049,125.8222,125.8482,125.7789,125.8482,1538.6193
2015-11-13 12:45:00,145.29,145.29,145.19,145.25,2359.216329879988,125.8482,125.8482,125.7616,125.8136,2359.2163
2015-11-13 12:50:00,145.21,145.28,145.17,145.23,1138.5783157246897,125.7789,125.8395,125.7443,125.7962,1138.5783
2015-11-13 12:55:00,145.23,145.32,145.19,145.32,2519.2327418196737,125.7962,125.8742,125.7616,125.8742,2519.2327
2015-11-13 13:00:00,145.37,145.44,145.31,145.41,1351.9335316442712,125.9175,125.9781,125.8655,125.9522,1351.9335
2015-11-13 13:05:00,145.45,145.45,145.22,145.25,2051.4924607652065,125.9868,125.9868,125.7876,125.8136,2051.4925
2015-11-13 13:10:00,145.29,145.52,145.29,145.36,3037.2345881628885,125.8482,126.0474,125.8482,125.9088,3037.2346
2015-11-13 13:15:00,145.27,145.36,145.15,145.17,2739.768181351933,125.8309,125.9088,125.7269,125.7443,2739.7682
2015-11-13 13:20:00,145.23,145.28,145.08,145.28,2355.113344958457,125.7962,125.8395,125.6663,125.8395,2355.1133
2015-11-13 13:25:00,145.26,145.41,145.25,145.3,3006.46220125141,125.8222,125.9522,125.8136,125.8569,3006.4622
2015-11-13 13:30:00,145.36,145.54,145.33,145.49,5675.453892706944,125.9088,126.0648,125.8829,126.0214,5675.4539
2015-11-13 13:35:00,145.51,145.55,145.29,145.42,4217.8684993332645,126.0388,126.0734,125.8482,125.9608,4217.8685
2015-11-13 13:40:00,145.42,145.48,145.37,145.42,3151.092419735357,125.9608,126.0128,125.9175,125.9608,3151.0924
2015-11-13 13:45:00,145.42,145.54,145.36,145.41,2900.8103395220023,125.9608,126.0648,125.9088,125.9522,2900.8103
2015-11-13 13:50:00,145.36,145.57,145.36,145.57,2256.6417068417272,125.9088,126.0907,125.9088,126.0907,2256.6417
2015-11-13 13:55:00,145.58,145.59,145.24,145.27,3338.8039798953737,126.0994,126.1081,125.8049,125.8309,3338.804
2015-11-13 14:00:00,145.22,145.37,145.19,145.36,3197.2510001025744,125.7876,125.9175,125.7616,125.9088,3197.251
2015-11-13 14:05:00,145.31,145.37,145.22,145.23,4922.556159606113,125.8655,125.9175,125.7876,125.7962,4922.5562
2015-11-13 14:10:00,145.14,145.34,145.13,145.26,2359.216329879988,125.7183,125.8915,125.7096,125.8222,2359.2163
2015-11-13 14:15:00,145.25,145.38,145.17,145.29,2394.091701712996,125.8136,125.9262,125.7443,125.8482,2394.0917
2015-11-13 14:20:00,145.32,145.33,145.25,145.28,1349.882039183506,125.8742,125.8829,125.8136,125.8395,1349.882
2015-11-13 14:25:00,145.24,145.28,145.12,145.14,4640.475946250897,125.8049,125.8395,125.701,125.7183,4640.4759
2015-11-13 14:30:00,145.15,145.17,145.09,145.14,2769.514822033029,125.7269,125.7443,125.675,125.7183,2769.5148
2015-11-13 14:35:00,145.15,145.21,145.04,145.11,2845.4200430813416,125.7269,125.7789,125.6317,125.6923,2845.42
2015-11-13 14:40:00,145.1,145.23,145.07,145.22,2917.222279208124,125.6836,125.7962,125.6576,125.7876,2917.2223
2015-11-13 14:45:00,145.17,145.23,144.93,144.93,3883.475228228536,125.7443,125.7962,125.5364,125.5364,3883.4752
2015-11-13 14:50:00,145.03,145.11,144.8,144.8,5180.018463432147,125.623,125.6923,125.4238,125.4238,5180.0185
2015-11-13 14:55:00,144.78,144.88,144.76,144.87,4034.259924094779,125.4065,125.4931,125.3891,125.4844,4034.2599
2015-11-13 15:00:00,144.87,145.07,144.85,145.02,3234.177864396348,125.4844,125.6576,125.4671,125.6143,3234.1779
2015-11-13 15:05:00,144.99,145.08,144.96,145.07,3387.014052723356,125.5884,125.6663,125.5624,125.6576,3387.0141
2015-11-13 15:10:00,145.08,145.15,144.99,145.15,6205.76469381475,125.6663,125.7269,125.5884,125.7269,6205.7647
2015-11-13 15:15:00,145.14,145.14,144.86,144.86,9092.214586111397,125.7183,125.7183,125.4757,125.4757,9092.2146
2015-11-13 15:20:00,144.92,144.92,144.76,144.86,5149.246076520669,125.5277,125.5277,125.3891,125.4757,5149.2461
2015-11-13 15:25:00,144.89,144.98,144.78,144.92,5265.155400553903,125.5017,125.5797,125.4065,125.5277,5265.1554
2015-11-13 15:30:00,144.9,145.11,144.9,145.0,7315.622115088727,125.5104,125.6923,125.5104,125.597,7315.6221
2015-11-13 15:35:00,145.04,145.07,144.95,145.0,5846.753513180839,125.6317,125.6576,125.5537,125.597,5846.7535
2015-11-13 15:40:00,145.0,145.16,144.9,144.96,12103.80551851472,125.597,125.7356,125.5104,125.5624,12103.8055
2015-11-13 15:45:00,144.9,145.12,144.9,145.06,10953.94399425582,125.5104,125.701,125.5104,125.649,10953.944
2015-11-13 15:50:00,145.04,145.07,144.95,145.02,15874.44866140117,125.6317,125.6576,125.5537,125.6143,15874.4487
2015-11-13 15:55:00,145.03,145.1,144.94,144.98,55364.652784901016,125.623,125.6836,125.545,125.5797,55364.6528
2015-11-16 09:30:00,145.06,145.5,144.85,145.49,10944.712278182376,125.649,126.0301,125.4671,126.0214,10944.7123
2015-11-16 09:35:00,145.72,145.82,145.58,145.69,3534.721509898451,126.2207,126.3073,126.0994,126.1947,3534.7215
2015-11-16 09:40:00,145.99,146.35,145.83,146.35,14169.658426505282,126.4545,126.7664,126.316,126.7664,14169.6584
2015-11-16 09:45:00,146.27,146.3,146.02,146.18,5874.448661401169,126.6971,126.7231,126.4805,126.6191,5874.4487
2015-11-16 09:50:00,146.09,146.18,145.68,145.68,2769.514822033029,126.5412,126.6191,126.186,126.186,2769.5148
2015-11-16 09:55:00,145.6,145.84,145.6,145.69,3487.537183300851,126.1167,126.3246,126.1167,126.1947,3487.5372
2015-11-16 10:00:00,145.78,146.15,145.78,146.15,3219.817417170992,126.2726,126.5931,126.2726,126.5931,3219.8174
2015-11-16 10:05:00,146.13,146.39,146.13,146.24,7493.076212944917,126.5758,126.801,126.5758,126.6711,7493.0762
2015-11-16 10:10:00,146.17,146.24,145.97,145.99,12103.80551851472,126.6105,126.6711,126.4372,126.4545,12103.8055
2015-11-16 10:15:00,146.06,146.06,145.84,145.89,13098.779361985844,126.5152,126.5152,126.3246,126.3679,13098.7794
2015-11-16 10:20:00,145.92,146.11,145.83,145.94,4434.3009539439945,126.3939,126.5585,126.316,126.4112,4434.301
2015-11-16 10:25:00,145.86,145.86,145.67,145.73,6605.805723663965,126.3419,126.3419,126.1774,126.2293,6605.8057
2015-11-16 10:30:00,145.71,145.81,145.68,145.75,4794.337880808288,126.212,126.2986,126.186,126.2467,4794.3379
2015-11-16 10:35:00,145.72,145.86,145.63,145.86,4051.697610011283,126.2207,126.3419,126.1427,126.3419,4051.6976
2015-11-16 10:40:00,145.8,145.89,145.79,145.86,3177.761821725305,126.29,126.3679,126.2813,126.3419,3177.7618
2015-11-16 10:45:00,145.86,146.17,145.86,146.04,5708.277772079187,126.3419,126.6105,126.3419,126.4978,5708.2778
2015-11-16 10:50:00,146.04,146.08,145.96,146.0,5333.880397989537,126.4978,126.5325,126.4286,126.4632,5333.8804
2015-11-16 10:55:00,146.04,146.18,145.94,146.08,9281.977638732178,126.4978,126.6191,126.4112,126.5325,9281.9776
2015-11-16 11:00:00,146.09,146.21,146.07,146.07,4637.39870755975,126.5412,126.6451,126.5238,126.5238,4637.3987
2015-11-16 11:05:00,146.05,146.2,146.04,146.12,2773.6178069545595,126.5065,126.6364,126.4978,126.5671,2773.6178
2015-11-16 11:10:00,146.18,146.25,145.98,146.0,8411.119089137346,126.6191,126.6797,126.4459,126.4632,8411.1191
2015-11-16 11:15:00,146.05,146.19,146.05,146.16,7924.915375935993,126.5065,126.6278,126.5065,126.6018,7924.9154
2015-11-16 11:20:00,146.14,146.24,145.9,145.91,8052.107908503436,126.5845,126.6711,126.3766,126.3852,8052.1079
2015-11-16 11:25:00,145.92,145.93,145.62,145.62,7957.739255308236,126.3939,126.4026,126.1341,126.1341,7957.7393
2015-11-16 11:30:00,145.65,146.0,145.65,145.88,10521.079085034362,126.16,126.4632,126.16,126.3593,10521.0791
2015-11-16 11:35:00,145.85,145.85,145.67,145.77,10242.076110370292,126.3333,126.3333,126.1774,126.264,10242.0761
2015-11-16 11:40:00,145.75,145.92,145.74,145.85,4080.418504461996,126.2467,126.3939,126.238,126.3333,4080.4185
2015-11-16 11:45:00,145.82,146.24,145.79,146.24,1476.0488255205662,126.3073,126.6711,126.2813,126.6711,1476.0488
2015-11-16 11:50:00,146.25,146.27,146.17,146.24,11533.490614421991,126.6797,126.6971,126.6105,126.6711,11533.4906
2015-11-16 11:55:00,146.26,146.27,146.12,146.2,5369.781516052928,126.6884,126.6971,126.5671,126.6364,5369.7815
2015-11-16 12:00:00,146.28,146.28,146.13,146.13,5333.880397989537,126.7057,126.7057,126.5758,126.5758,5333.8804
2015-11-16 12:05:00,146.12,146.15,146.06,146.1,2769.514822033029,126.5671,126.5931,126.5152,126.5498,2769.5148
2015-11-16 12:10:00,146.18,146.23,146.05,146.09,1641.1939686121652,126.6191,126.6624,126.5065,126.5412,1641.194
2015-11-16 12:15:00,146.09,146.21,146.05,146.17,2721.3047492050464,126.5412,126.6451,126.5065,126.6105,2721.3047
2015-11-16 12:20:00,146.1,146.21,146.07,146.12,2564.365575956508,126.5498,126.6451,126.5238,126.5671,2564.3656
2015-11-16 12:25:00,146.2,146.2,146.1,146.1,2188.942455636476,126.6364,126.6364,126.5498,126.5498,2188.9425
2015-11-16 12:30:00,146.11,146.31,146.11,146.31,5735.972920299518,126.5585,126.7317,126.5585,126.7317,5735.9729
2015-11-16 12:35:00,146.28,146.31,146.21,146.21,5181.044209662529,126.7057,126.7317,126.6451,126.6451,5181.0442
2015-11-16 12:40:00,146.23,146.34,146.2,146.24,2361.267822340753,126.6624,126.7577,126.6364,126.6711,2361.2678
2015-11-16 12:45:00,146.24,146.24,146.15,146.15,3030.0543645502103,126.6711,126.6711,126.5931,126.5931,3030.0544
2015-11-16 12:50:00,146.21,146.3,146.11,146.15,3710.124115293876,126.6451,126.7231,126.5585,126.5931,3710.1241
2015-11-16 12:55:00,146.15,146.31,146.15,146.28,5202.584880500564,126.5931,126.7317,126.5931,126.7057,5202.5849
2015-11-16 13:00:00,146.29,146.3,146.19,146.23,9667.658221356036,126.7144,126.7231,126.6278,126.6624,9667.6582
2015-11-16 13:05:00,146.24,146.24,146.13,146.24,8480.869832803364,126.6711,126.6711,126.5758,126.6711,8480.8698
2015-11-16 13:10:00,146.24,146.27,146.16,146.16,7961.8422402297665,126.6711,126.6971,126.6018,126.6018,7961.8422
2015-11-16 13:15:00,146.17,146.26,146.17,146.23,6587.342291517079,126.6105,126.6884,126.6105,126.6624,6587.3423
2015-11-16 13:20:00,146.24,146.25,146.2,146.25,7743.358293158272,126.6711,126.6797,126.6364,126.6797,7743.3583
2015-11-16 13:25:00,146.25,146.25,146.04,146.08,4496.871473997333,126.6797,126.6797,126.4978,126.5325,4496.8715
2015-11-16 13:30:00,146.09,146.24,146.07,146.2,3177.761821725305,126.5412,126.6711,126.5238,126.6364,3177.7618
2015-11-16 13:35:00,146.23,146.27,146.12,146.12,5128.731151913016,126.6624,126.6971,126.5671,126.5671,5128.7312
2015-11-16 13:40:00,146.14,146.17,146.07,146.11,2115.088727048928,126.5845,126.6105,126.5238,126.5585,2115.0887
2015-11-16 13:45:00,146.2,146.32,146.15,146.32,1887.37306390399,126.6364,126.7404,126.5931,126.7404,1887.3731
2015-11-16 13:50:00,146.29,146.4,146.22,146.4,2693.609600984716,126.7144,126.8097,126.6538,126.8097,2693.6096
2015-11-16 13:55:00,146.37,146.47,146.36,146.45,2051.4924607652065,126.7837,126.8703,126.775,126.853,2051.4925
2015-11-16 14:00:00,146.5,146.56,146.46,146.49,3692.686429377372,126.8963,126.9483,126.8616,126.8876,3692.6864
2015-11-16 14:05:00,146.45,146.54,146.4,146.46,5243.614729715868,126.853,126.9309,126.8097,126.8616,5243.6147
2015-11-16 14:10:00,146.49,146.53,146.4,146.49,3092.624884603549,126.8876,126.9223,126.8097,126.8876,3092.6249
2015-11-16 14:15:00,146.52,146.62,146.43,146.53,4301.979690224638,126.9136,127.0002,126.8357,126.9223,4301.9797
2015-11-16 14:20:00,146.55,146.56,146.51,146.55,3077.2386911478097,126.9396,126.9483,126.905,126.9396,3077.2387
2015-11-16 14:25:00,146.55,146.55,146.43,146.43,4308.134167606934,126.9396,126.9396,126.8357,126.8357,4308.1342
2015-11-16 14:30:00,146.44,146.75,146.44,146.72,8265.463124423017,126.8443,127.1128,126.8443,127.0869,8265.4631
2015-11-16 14:35:00,146.72,146.82,146.71,146.82,3077.2386911478097,127.0869,127.1735,127.0782,127.1735,3077.2387
2015-11-16 14:40:00,146.82,146.9,146.82,146.87,3400.34875371833,127.1735,127.2428,127.1735,127.2168,3400.3488
2015-11-16 14:45:00,146.86,146.91,146.71,146.74,11692.481280131296,127.2081,127.2514,127.0782,127.1042,11692.4813
2015-11-16 14:50:00,146.72,146.74,146.47,146.56,12242.281259616371,127.0869,127.1042,126.8703,126.9483,12242.2813
2015-11-16 14:55:00,146.56,146.8,146.56,146.75,5519.540465688789,126.9483,127.1562,126.9483,127.1128,5519.5405
2015-11-16 15:00:00,146.78,146.84,146.68,146.8,17754.64150169248,127.1388,127.1908,127.0522,127.1562,17754.6415
2015-11-16 15:05:00,146.78,146.86,146.78,146.84,7038.670632885423,127.1388,127.2081,127.1388,127.1908,7038.6706
2015-11-16 15:10:00,146.83,147.02,146.79,146.97,11052.415632372553,127.1821,127.3467,127.1475,127.3034,11052.4156
2015-11-16 15:15:00,146.98,146.98,146.85,146.88,9642.014565596472,127.3121,127.3121,127.1995,127.2254,9642.0146
2015-11-16 15:20:00,146.87,146.92,146.81,146.9,11388.860395938043,127.2168,127.2601,127.1648,127.2428,11388.8604
2015-11-16 15:25:00,146.89,146.97,146.82,146.82,8751.66683762437,127.2341,127.3034,127.1735,127.1735,8751.6668
2015-11-16 15:30:00,146.83,146.89,146.75,146.75,20750.846240640065,127.1821,127.2341,127.1128,127.1128,20750.8462
2015-11-16 15:35:00,146.76,146.95,146.73,146.91,42355.11334495845,127.1215,127.2861,127.0955,127.2514,42355.1133
2015-11-16 15:40:00,146.92,146.93,146.83,146.85,19633.80859575341,127.2601,127.2688,127.1821,127.1995,19633.8086
2015-11-16 15:45:00,146.85,146.94,146.71,146.71,23489.588675761617,127.1995,127.2774,127.0782,127.0782,23489.5887
2015-11-16 15:50:00,146.71,146.89,146.67,146.88,46209.86767873628,127.0782,127.2341,127.0435,127.2254,46209.8677
2015-11-16 15:55:00,146.86,147.07,146.86,147.0,51915.06821212432,127.2081,127.39,127.2081,127.3294,51915.0682
2015-11-17 09:30:00,147.01,147.2,145.93,146.09,13122.371525284643,127.338,127.5026,126.4026,126.5412,13122.3715
2015-11-17 09:35:00,146.62,147.1,146.48,146.67,1855.5749307621293,127.0002,127.416,126.879,127.0435,1855.5749
2015-11-17 09:40:00,147.08,147.39,147.07,147.11,4684.583034157349,127.3987,127.6672,127.39,127.4247,4684.583
2015-11-17 09:45:00,147.37,147.4,147.08,147.4,7049.953841419632,127.6499,127.6759,127.3987,127.6759,7049.9538
2015-11-17 09:50:00,147.44,147.68,147.41,147.45,3788.080828802954,127.7105,127.9184,127.6845,127.7192,3788.0808
2015-11-17 09:55:00,147.46,147.64,147.46,147.63,923.171607344343,127.7278,127.8837,127.7278,127.8751,923.1716
2015-11-17 10:00:00,147.62,147.77,147.43,147.64,21279.105549287106,127.8664,127.9964,127.7018,127.8837,21279.1055
2015-11-17 10:05:00,147.7,147.81,147.54,147.81,4398.399835880603,127.9357,128.031,127.7971,128.031,4398.3998
2015-11-17 10:10:00,147.71,147.76,147.57,147.61,8531.131398092111,127.9444,127.9877,127.8231,127.8578,8531.1314
2015-11-17 10:15:00,147.57,147.81,147.57,147.68,8931.172427941327,127.8231,128.031,127.8231,127.9184,8931.1724
2015-11-17 10:20:00,147.7,147.92,147.67,147.9,13313.160324135808,127.9357,128.1263,127.9097,128.109,13313.1603
2015-11-17 10:25:00,147.9,147.99,147.55,147.55,10449.27684890758,128.109,128.1869,127.8058,127.8058,10449.2768
2015-11-17 10:30:00,147.54,147.64,147.48,147.48,4923.581905836496,127.7971,127.8837,127.7452,127.7452,4923.5819
2015-11-17 10:35:00,147.49,147.56,147.4,147.4,3409.5804697917733,127.7538,127.8145,127.6759,127.6759,3409.5805
2015-11-17 10:40:00,147.39,147.45,147.26,147.26,5132.834136834547,127.6672,127.7192,127.5546,127.5546,5132.8341
2015-11-17 10:45:00,147.36,147.51,147.34,147.46,3118.268540363114,127.6412,127.7711,127.6239,127.7278,3118.2685
2015-11-17 10:50:00,147.4,147.53,147.37,147.53,4340.958046979177,127.6759,127.7885,127.6499,127.7885,4340.958
2015-11-17 10:55:00,147.54,147.76,147.53,147.66,16304.23633193148,127.7971,127.9877,127.7885,127.9011,16304.2363
2015-11-17 11:00:00,147.73,147.74,147.49,147.49,5983.177761821725,127.9617,127.9704,127.7538,127.7538,5983.1778
2015-11-17 11:05:00,147.45,147.57,147.45,147.56,5641.604267104318,127.7192,127.8231,127.7192,127.8145,5641.6043
2015-11-17 11:10:00,147.53,147.56,147.48,147.5,7563.852702841316,127.7885,127.8145,127.7452,127.7625,7563.8527
2015-11-17 11:15:00,147.53,147.53,147.16,147.2,4303.005436455021,127.7885,127.7885,127.468,127.5026,4303.0054
2015-11-17 11:20:00,147.31,147.44,147.31,147.36,3179.8133141860703,127.5979,127.7105,127.5979,127.6412,3179.8133
2015-11-17 11:25:00,147.32,147.44,147.22,147.4,6769.925120525182,127.6066,127.7105,127.5199,127.6759,6769.9251
2015-11-17 11:30:00,147.39,147.57,147.37,147.53,4564.570725202585,127.6672,127.8231,127.6499,127.7885,4564.5707
2015-11-17 11:35:00,147.48,147.54,147.37,147.42,4139.911785824187,127.7452,127.7971,127.6499,127.6932,4139.9118
2015-11-17 11:40:00,147.41,147.43,147.33,147.41,5437.48076725818,127.6845,127.7018,127.6152,127.6845,5437.4808
2015-11-17 11:45:00,147.42,147.42,147.3,147.3,1078.059288132116,127.6932,127.6932,127.5892,127.5892,1078.0593
2015-11-17 11:50:00,147.32,147.39,147.19,147.19,2974.6640681095496,127.6066,127.6672,127.494,127.494,2974.6641
2015-11-17 11:55:00,147.19,147.23,147.11,147.11,4410.708790645194,127.494,127.5286,127.4247,127.4247,4410.7088
2015-11-17 12:00:00,147.15,147.23,147.11,147.23,5621.089342496666,127.4593,127.5286,127.4247,127.5286,5621.0893
2015-11-17 12:05:00,147.23,147.31,147.08,147.1,4338.906554518412,127.5286,127.5979,127.3987,127.416,4338.9066
2015-11-17 12:10:00,147.1,147.36,147.1,147.26,3643.450610319007,127.416,127.6412,127.416,127.5546,3643.4506
2015-11-17 12:15:00,147.32,147.36,147.15,147.15,2559.2368448045954,127.6066,127.6412,127.4593,127.4593,2559.2368
2015-11-17 12:20:00,147.1,147.1,146.88,147.02,2088.41932505898,127.416,127.416,127.2254,127.3467,2088.4193
2015-11-17 12:25:00,147.07,147.23,147.07,147.23,3179.8133141860703,127.39,127.5286,127.39,127.5286,3179.8133
2015-11-17 12:30:00,147.21,147.33,147.19,147.19,2769.514822033029,127.5113,127.6152,127.494,127.494,2769.5148
2015-11-17 12:35:00,147.21,147.22,147.02,147.04,1846.343214688686,127.5113,127.5199,127.3467,127.364,1846.3432
2015-11-17 12:40:00,146.93,147.05,146.89,146.89,2359.216329879988,127.2688,127.3727,127.2341,127.2341,2359.2163
2015-11-17 12:45:00,146.88,146.91,146.79,146.79,1538.6193455739049,127.2254,127.2514,127.1475,127.1475,1538.6193
2015-11-17 12:50:00,146.93,146.94,146.85,146.91,2051.4924607652065,127.2688,127.2774,127.1995,127.2514,2051.4925
2015-11-17 12:55:00,146.94,147.17,146.94,147.17,3675.248743460867,127.2774,127.4766,127.2774,127.4766,3675.2487
2015-11-17 13:00:00,147.15,147.28,147.08,147.21,2635.142065852908,127.4593,127.5719,127.3987,127.5113,2635.1421
2015-11-17 13:05:00,147.3,147.3,147.12,147.19,3009.539439942558,127.5892,127.5892,127.4333,127.494,3009.5394
2015-11-17 13:10:00,147.17,147.27,147.17,147.22,1743.7685916504256,127.4766,127.5633,127.4766,127.5199,1743.7686
2015-11-17 13:15:00,147.29,147.34,147.01,147.04,3282.3879372243305,127.5806,127.6239,127.338,127.364,3282.3879
2015-11-17 13:20:00,147.01,147.06,146.97,147.06,718.0223612678224,127.338,127.3814,127.3034,127.3814,718.0224
2015-11-17 13:25:00,146.94,146.95,146.73,146.77,3692.686429377372,127.2774,127.2861,127.0955,127.1302,3692.6864
2015-11-17 13:30:00,146.71,147.07,146.71,146.98,4243.51215509283,127.0782,127.39,127.0782,127.3121,4243.5122
2015-11-17 13:35:00,147.01,147.06,146.9,147.01,2461.790952918248,127.338,127.3814,127.2428,127.338,2461.791
2015-11-17 13:40:00,147.02,147.22,147.02,147.18,2697.7125859062467,127.3467,127.5199,127.3467,127.4853,2697.7126
2015-11-17 13:45:00,147.17,147.27,147.15,147.22,2564.365575956508,127.4766,127.5633,127.4593,127.5199,2564.3656
2015-11-17 13:50:00,147.22,147.28,147.14,147.17,2325.366704277362,127.5199,127.5719,127.4507,127.4766,2325.3667
2015-11-17 13:55:00,147.21,147.34,147.2,147.31,4865.114370704688,127.5113,127.6239,127.5026,127.5979,4865.1144
2015-11-17 14:00:00,147.31,147.39,147.24,147.3,4536.875576982255,127.5979,127.6672,127.5373,127.5892,4536.8756
2015-11-17 14:05:00,147.25,147.35,147.2,147.32,6154.47738229562,127.5459,127.6326,127.5026,127.6066,6154.4774
2015-11-17 14:10:00,147.29,147.41,147.29,147.39,4761.514001436045,127.5806,127.6845,127.5806,127.6672,4761.514
2015-11-17 14:15:00,147.42,147.42,147.17,147.17,8373.166478613191,127.6932,127.6932,127.4766,127.4766,8373.1665
2015-11-17 14:20:00,147.15,147.15,147.01,147.06,1900.707764898964,127.4593,127.4593,127.338,127.3814,1900.7078
2015-11-17 14:25:00,147.08,147.09,146.76,146.82,3861.9345573905016,127.3987,127.4073,127.1215,127.1735,3861.9346
2015-11-17 14:30:00,146.83,146.87,146.73,146.81,4189.147604882552,127.1821,127.2168,127.0955,127.1648,4189.1476
2015-11-17 14:35:00,146.79,146.85,146.66,146.78,4718.432659759975,127.1475,127.1995,127.0349,127.1388,4718.4327
2015-11-17 14:40:00,146.87,146.93,146.66,146.66,3600.3692686429376,127.2168,127.2688,127.0349,127.0349,3600.3693
2015-11-17 14:45:00,146.65,146.92,146.63,146.92,3543.9532259718944,127.0262,127.2601,127.0089,127.2601,3543.9532
2015-11-17 14:50:00,146.92,146.98,146.79,146.89,3048.517796697097,127.2601,127.3121,127.1475,127.2341,3048.5178
2015-11-17 14:55:00,146.86,147.1,146.86,147.08,2974.6640681095496,127.2081,127.416,127.2081,127.3987,2974.6641
2015-11-17 15:00:00,147.08,147.08,146.85,146.9,5364.652784901015,127.3987,127.3987,127.1995,127.2428,5364.6528
2015-11-17 15:05:00,146.89,146.97,146.87,146.87,5168.735254897938,127.2341,127.3034,127.2168,127.2168,5168.7353
2015-11-17 15:10:00,146.83,146.92,146.61,146.88,4765.616986357575,127.1821,127.2601,126.9916,127.2254,4765.617
2015-11-17 15:15:00,146.84,146.92,146.77,146.85,3795.261052415632,127.1908,127.2601,127.1302,127.1995,3795.2611
2015-11-17 15:20:00,146.8,147.03,146.79,146.87,5767.771053441378,127.1562,127.3554,127.1475,127.2168,5767.7711
2015-11-17 15:25:00,146.9,147.03,146.83,147.03,8227.510513898862,127.2428,127.3554,127.1821,127.3554,8227.5105
2015-11-17 15:30:00,147.06,147.25,146.93,147.17,5382.090470817519,127.3814,127.5459,127.2688,127.4766,5382.0905
2015-11-17 15:35:00,147.16,147.26,147.1,147.12,7399.7333059801,127.468,127.5546,127.416,127.4333,7399.7333
2015-11-17 15:40:00,147.13,147.39,147.1,147.25,7976.202687455123,127.442,127.6672,127.416,127.5459,7976.2027
2015-11-17 15:45:00,147.3,147.34,147.08,147.21,18708.5854959483,127.5892,127.6239,127.3987,127.5113,18708.5855
2015-11-17 15:50:00,147.21,147.36,147.19,147.27,28596.7791568366,127.5113,127.6412,127.494,127.5633,28596.7792
2015-11-17 15:55:00,147.24,147.31,147.05,147.16,62345.88162888501,127.5373,127.5979,127.3727,127.468,62345.8816
2015-11-18 09:30:00,147.42,147.79,147.42,147.46,6397.579238896296,127.6932,128.0137,127.6932,127.7278,6397.5792
2015-11-18 09:35:00,147.48,147.63,147.17,147.17,6641.706841727357,127.7452,127.8751,127.4766,127.4766,6641.7068
2015-11-18 09:40:00,147.16,147.21,146.99,146.99,4075.289773310083,127.468,127.5113,127.3207,127.3207,4075.2898
2015-11-18 09:45:00,146.98,147.5,146.98,147.42,3018.771156016001,127.3121,127.7625,127.3121,127.6932,3018.7712
2015-11-18 09:50:00,147.42,147.73,147.02,147.31,13654.733818853216,127.6932,127.9617,127.3467,127.5979,13654.7338
2015-11-18 09:55:00,147.3,147.3,146.81,147.0,20044.10708790645,127.5892,127.5892,127.1648,127.3294,20044.1071
2015-11-18 10:00:00,147.13,147.22,147.05,147.22,2564.365575956508,127.442,127.5199,127.3727,127.5199,2564.3656
2015-11-18 10:05:00,147.2,147.27,147.05,147.05,8782.439224535849,127.5026,127.5633,127.3727,127.3727,8782.4392
2015-11-18 10:10:00,147.04,147.1,146.85,146.89,6000.61544773823,127.364,127.416,127.1995,127.2341,6000.6154
2015-11-18 10:15:00,146.8,146.84,146.69,146.72,4943.071084213765,127.1562,127.1908,127.0609,127.0869,4943.0711
2015-11-18 10:20:00,146.79,146.93,146.79,146.82,2769.514822033029,127.1475,127.2688,127.1475,127.1735,2769.5148
2015-11-18 10:25:00,146.93,147.0,146.78,147.0,4026.053954251718,127.2688,127.3294,127.1388,127.3294,4026.054
2015-11-18 10:30:00,146.95,147.15,146.91,147.12,4410.708790645194,127.2861,127.4593,127.2514,127.4333,4410.7088
2015-11-18 10:35:00,147.08,147.17,146.97,147.09,5110.26771976613,127.3987,127.4766,127.3034,127.4073,5110.2677
2015-11-18 10:40:00,147.07,147.12,147.02,147.09,3103.908093137757,127.39,127.4333,127.3467,127.4073,3103.9081
2015-11-18 10:45:00,147.16,147.21,147.1,147.13,1743.7685916504256,127.468,127.5113,127.416,127.442,1743.7686
2015-11-18 10:50:00,147.11,147.22,147.02,147.08,3795.261052415632,127.4247,127.5199,127.3467,127.3987,3795.2611
2015-11-18 10:55:00,147.03,147.14,146.86,147.03,11867.88388552672,127.3554,127.4507,127.2081,127.3554,11867.8839
2015-11-18 11:00:00,147.07,147.11,146.99,146.99,4945.12257667453,127.39,127.4247,127.3207,127.3207,4945.1226
2015-11-18 11:05:00,147.07,147.09,146.97,147.08,4000.410298492153,127.39,127.4073,127.3034,127.3987,4000.4103
2015-11-18 11:10:00,147.02,147.11,146.98,147.08,8773.207508462407,127.3467,127.4247,127.3121,127.3987,8773.2075
2015-11-18 11:15:00,147.09,147.12,146.95,147.03,18662.426915581083,127.4073,127.4333,127.2861,127.3554,18662.4269
2015-11-18 11:20:00,147.01,147.13,146.98,147.07,9983.588060313878,127.338,127.442,127.3121,127.39,9983.5881
2015-11-18 11:25:00,147.17,147.4,147.17,147.36,14155.297979279923,127.4766,127.6759,127.4766,127.6412,14155.298
2015-11-18 11:30:00,147.35,147.49,147.35,147.46,4274.284542004308,127.6326,127.7538,127.6326,127.7278,4274.2845
2015-11-18 11:35:00,147.52,147.57,147.46,147.5,2733.6137039696378,127.7798,127.8231,127.7278,127.7625,2733.6137
2015-11-18 11:40:00,147.62,147.77,147.57,147.61,18258.28290081034,127.8664,127.9964,127.8231,127.8578,18258.2829
2015-11-18 11:45:00,147.61,147.68,147.42,147.42,12831.059595855984,127.8578,127.9184,127.6932,127.6932,12831.0596
2015-11-18 11:50:00,147.43,147.48,147.28,147.28,11639.1424761514,127.7018,127.7452,127.5719,127.5719,11639.1425
2015-11-18 11:55:00,147.3,147.37,147.22,147.23,8208.021335521591,127.5892,127.6499,127.5199,127.5286,8208.0213
2015-11-18 12:00:00,147.21,147.37,147.19,147.37,15324.648681916093,127.5113,127.6499,127.494,127.6499,15324.6487
2015-11-18 12:05:00,147.37,147.45,147.26,147.29,3179.8133141860703,127.6499,127.7192,127.5546,127.5806,3179.8133
2015-11-18 12:10:00,147.35,147.4,147.32,147.36,3702.943891681198,127.6326,127.6759,127.6066,127.6412,3702.9439
2015-11-18 12:15:00,147.37,147.4,147.24,147.36,7887.988511642219,127.6499,127.6759,127.5373,127.6412,7887.9885
2015-11-18 12:20:00,147.33,147.4,147.19,147.3,5884.706123704995,127.6152,127.6759,127.494,127.5892,5884.7061
2015-11-18 12:25:00,147.27,147.34,147.26,147.31,3795.261052415632,127.5633,127.6239,127.5546,127.5979,3795.2611
2015-11-18 12:30:00,147.3,147.33,147.22,147.24,7603.856805826238,127.5892,127.6152,127.5199,127.5373,7603.8568
2015-11-18 12:35:00,147.31,147.31,147.24,147.28,2012.514104010668,127.5979,127.5979,127.5373,127.5719,2012.5141
2015-11-18 12:40:00,147.29,147.31,147.15,147.18,6780.182582829008,127.5806,127.5979,127.4593,127.4853,6780.1826
2015-11-18 12:45:00,147.16,147.27,147.16,147.24,4088.624474305057,127.468,127.5633,127.468,127.5373,4088.6245
2015-11-18 12:50:00,147.23,147.34,147.19,147.27,4436.35244640476,127.5286,127.6239,127.494,127.5633,4436.3524
2015-11-18 12:55:00,147.26,147.29,147.13,147.21,4709.200943686532,127.5546,127.5806,127.442,127.5113,4709.2009
2015-11-18 13:00:00,147.23,147.26,147.14,147.16,4267.10431839163,127.5286,127.5546,127.4507,127.468,4267.1043
2015-11-18 13:05:00,147.13,147.24,147.08,147.21,3866.037542312032,127.442,127.5373,127.3987,127.5113,3866.0375
2015-11-18 13:10:00,147.25,147.28,147.23,147.25,4104.010667760796,127.5459,127.5719,127.5286,127.5459,4104.0107
2015-11-18 13:15:00,147.29,147.32,147.15,147.21,3946.045748281874,127.5806,127.6066,127.4593,127.5113,3946.0457
2015-11-18 13:20:00,147.23,147.29,147.14,147.21,8308.544466099087,127.5286,127.5806,127.4507,127.5113,8308.5445
2015-11-18 13:25:00,147.24,147.3,147.18,147.24,17745.40978561904,127.5373,127.5892,127.4853,127.5373,17745.4098
2015-11-18 13:30:00,147.28,147.29,147.12,147.16,1948.9178377269463,127.5719,127.5806,127.4333,127.468,1948.9178
2015-11-18 13:35:00,147.19,147.27,147.09,147.23,3513.1808390604165,127.494,127.5633,127.4073,127.5286,3513.1808
2015-11-18 13:40:00,147.22,147.33,147.22,147.3,3231.1006257052004,127.5199,127.6152,127.5199,127.5892,3231.1006
2015-11-18 13:45:00,147.29,147.31,147.17,147.17,4252.7438711662735,127.5806,127.5979,127.4766,127.4766,4252.7439
2015-11-18 13:50:00,147.2,147.24,147.13,147.13,2897.7331008308543,127.5026,127.5373,127.442,127.442,2897.7331
2015-11-18 13:55:00,147.14,147.2,147.13,147.17,4115.293876295004,127.4507,127.5026,127.442,127.4766,4115.2939
2015-11-18 14:00:00,147.13,147.3,147.01,147.01,10181.55708277772,127.442,127.5892,127.338,127.338,10181.5571
2015-11-18 14:05:00,147.12,147.42,147.12,147.3,15993.435224125553,127.4333,127.6932,127.4333,127.5892,15993.4352
2015-11-18 14:10:00,147.27,147.4,147.11,147.18,51754.02605395425,127.5633,127.6759,127.4247,127.4853,51754.0261
2015-11-18 14:15:00,147.2,147.32,147.13,147.16,17755.667247922862,127.5026,127.6066,127.442,127.468,17755.6672
2015-11-18 14:20:00,147.2,147.36,147.19,147.36,28068.51984818956,127.5026,127.6412,127.494,127.6412,28068.5198
2015-11-18 14:25:00,147.35,147.39,147.23,147.29,10661.60631859678,127.6326,127.6672,127.5286,127.5806,10661.6063
2015-11-18 14:30:00,147.28,147.28,147.12,147.23,6614.011693507026,127.5719,127.5719,127.4333,127.5286,6614.0117
2015-11-18 14:35:00,147.22,147.31,147.21,147.25,11638.116729921016,127.5199,127.5979,127.5113,127.5459,11638.1167
2015-11-18 14:40:00,147.26,147.33,147.2,147.27,18753.718330085136,127.5546,127.6152,127.5026,127.5633,18753.7183
2015-11-18 14:45:00,147.28,147.33,147.26,147.29,9747.66642732588,127.5719,127.6152,127.5546,127.5806,9747.6664
2015-11-18 14:50:00,147.28,147.3,147.18,147.26,17771.0534413786,127.5719,127.5892,127.4853,127.5546,17771.0534
2015-11-18 14:55:00,147.21,147.4,147.21,147.37,17241.76838650118,127.5113,127.6759,127.5113,127.6499,17241.7684
2015-11-18 15:00:00,147.38,147.38,147.25,147.32,18169.04297876705,127.6585,127.6585,127.5459,127.6066,18169.043
2015-11-18 15:05:00,147.33,147.38,147.19,147.21,10195.917530003077,127.6152,127.6585,127.494,127.5113,10195.9175
2015-11-18 15:10:00,147.21,147.26,147.13,147.23,6544.260949841009,127.5113,127.5546,127.442,127.5286,6544.2609
2015-11-18 15:15:00,147.26,147.41,147.26,147.36,13731.66478613191,127.5546,127.6845,127.5546,127.6412,13731.6648
2015-11-18 15:20:00,147.34,147.35,147.22,147.33,10848.292132526412,127.6239,127.6326,127.5199,127.6152,10848.2921
2015-11-18 15:25:00,147.34,147.4,147.27,147.34,11485.28054159401,127.6239,127.6759,127.5633,127.6239,11485.2805
2015-11-18 15:30:00,147.33,147.35,147.27,147.3,41879.167094060926,127.6152,127.6326,127.5633,127.5892,41879.1671
2015-11-18 15:35:00,147.31,147.36,147.27,147.3,27414.093753205456,127.5979,127.6412,127.5633,127.5892,27414.0938
2015-11-18 15:40:00,147.3,147.36,147.27,147.29,41248.33316237562,127.5892,127.6412,127.5633,127.5806,41248.3332
2015-11-18 15:45:00,147.29,147.53,147.28,147.5,50685.198481895575,127.5806,127.7885,127.5719,127.7625,50685.1985
2015-11-18 15:50:00,147.5,147.78,147.5,147.76,22951.07190481075,127.7625,128.005,127.7625,127.9877,22951.0719
2015-11-18 15:55:00,147.79,147.88,147.62,147.73,56916.60683146989,128.0137,128.0916,127.8664,127.9617,56916.6068
2015-11-19 09:30:00,147.34,147.34,147.04,147.04,12457.687967996717,127.6239,127.6239,127.364,127.364,12457.688
2015-11-19 09:35:00,147.1,147.28,146.52,146.62,9253.256744281463,127.416,127.5719,126.9136,127.0002,9253.2567
2015-11-19 09:40:00,146.57,146.69,146.56,146.68,13035.183095702125,126.9569,127.0609,126.9483,127.0522,13035.1831
2015-11-19 09:45:00,146.66,146.88,146.55,146.86,13378.808082880294,127.0349,127.2254,126.9396,127.2081,13378.8081
2015-11-19 09:50:00,147.01,147.31,146.93,147.28,3080.315929838958,127.338,127.5979,127.2688,127.5719,3080.3159
2015-11-19 09:55:00,147.27,147.56,147.17,147.56,4615.858036721715,127.5633,127.8145,127.4766,127.8145,4615.858
2015-11-19 10:00:00,147.51,147.61,147.01,147.01,9672.78695250795,127.7711,127.8578,127.338,127.338,9672.787
2015-11-19 10:05:00,147.04,147.24,147.03,147.18,14431.223715252843,127.364,127.5373,127.3554,127.4853,14431.2237
2015-11-19 10:10:00,147.17,147.17,146.98,147.08,12980.818545491844,127.4766,127.4766,127.3121,127.3987,12980.8185
2015-11-19 10:15:00,147.09,147.31,146.99,146.99,11814.545081546825,127.4073,127.5979,127.3207,127.3207,11814.5451
2015-11-19 10:20:00,146.94,147.06,146.83,147.06,5973.946045748282,127.2774,127.3814,127.1821,127.3814,5973.946
2015-11-19 10:25:00,147.14,147.19,147.01,147.03,3179.8133141860703,127.4507,127.494,127.338,127.3554,3179.8133
2015-11-19 10:30:00,147.03,147.04,146.76,146.76,4347.112524361472,127.3554,127.364,127.1215,127.1215,4347.1125
2015-11-19 10:35:00,146.72,146.72,146.61,146.67,2160.2215611857628,127.0869,127.0869,126.9916,127.0435,2160.2216
2015-11-19 10:40:00,146.71,146.85,146.62,146.67,15677.50538516771,127.0782,127.1995,127.0002,127.0435,15677.5054
2015-11-19 10:45:00,146.62,146.79,146.62,146.75,6923.787055082572,127.0002,127.1475,127.0002,127.1128,6923.7871
2015-11-19 10:50:00,146.72,146.76,146.62,146.69,8822.44332752077,127.0869,127.1215,127.0002,127.0609,8822.4433
2015-11-19 10:55:00,146.72,146.8,146.67,146.78,8639.860498512668,127.0869,127.1562,127.0435,127.1388,8639.8605
2015-11-19 11:00:00,146.77,146.78,146.61,146.67,6467.3299825623135,127.1302,127.1388,126.9916,127.0435,6467.33
2015-11-19 11:05:00,146.72,146.79,146.62,146.74,10910.862652579752,127.0869,127.1475,127.0002,127.1042,10910.8627
2015-11-19 11:10:00,146.76,146.76,146.57,146.62,9417.37614114268,127.1215,127.1215,126.9569,127.0002,9417.3761
2015-11-19 11:15:00,146.68,146.79,146.57,146.75,5641.604267104318,127.0522,127.1475,126.9569,127.1128,5641.6043
2015-11-19 11:20:00,146.79,146.84,146.64,146.78,7597.702328443943,127.1475,127.1908,127.0176,127.1388,7597.7023
2015-11-19 11:25:00,146.78,146.82,146.72,146.76,5443.635244640475,127.1388,127.1735,127.0869,127.1215,5443.6352
2015-11-19 11:30:00,146.71,146.93,146.71,146.87,5660.067699251205,127.0782,127.2688,127.0782,127.2168,5660.0677
2015-11-19 11:35:00,146.86,146.86,146.66,146.67,5838.547543337778,127.2081,127.2081,127.0349,127.0435,5838.5475
2015-11-19 11:40:00,146.63,146.63,146.28,146.34,6770.950866755565,127.0089,127.0089,126.7057,126.7577,6770.9509
2015-11-19 11:45:00,146.33,146.4,146.22,146.22,6565.801620679044,126.749,126.8097,126.6538,126.6538,6565.8016
2015-11-19 11:50:00,146.16,146.17,146.1,146.12,6228.331110883168,126.6018,126.6105,126.5498,126.5671,6228.3311
2015-11-19 11:55:00,146.11,146.24,146.11,146.11,4098.881936608883,126.5585,126.6711,126.5585,126.5585,4098.8819
2015-11-19 12:00:00,146.14,146.16,146.07,146.1,6718.637809006052,126.5845,126.6018,126.5238,126.5498,6718.6378
2015-11-19 12:05:00,146.14,146.18,146.07,146.15,7500.256436557595,126.5845,126.6191,126.5238,126.5931,7500.2564
2015-11-19 12:10:00,146.1,146.19,146.05,146.05,7097.138168017233,126.5498,126.6278,126.5065,126.5065,7097.1382
2015-11-19 12:15:00,146.06,146.16,146.03,146.05,9025.541081136527,126.5152,126.6018,126.4892,126.5065,9025.5411
2015-11-19 12:20:00,146.07,146.19,146.06,146.15,5450.815468253154,126.5238,126.6278,126.5152,126.5931,5450.8155
2015-11-19 12:25:00,146.22,146.31,146.22,146.27,5189.250179505591,126.6538,126.7317,126.6538,126.6971,5189.2502
2015-11-19 12:30:00,146.38,146.42,146.25,146.25,5961.6370909836905,126.7924,126.827,126.6797,126.6797,5961.6371
2015-11-19 12:35:00,146.26,146.33,146.21,146.24,6421.171402195097,126.6884,126.749,126.6451,126.6711,6421.1714
2015-11-19 12:40:00,146.21,146.29,146.17,146.25,5333.880397989537,126.6451,126.7144,126.6105,126.6797,5333.8804
2015-11-19 12:45:00,146.27,146.4,146.26,146.29,4568.673710124115,126.6971,126.8097,126.6884,126.7144,4568.6737
2015-11-19 12:50:00,146.34,146.41,146.34,146.4,3408.554723561391,126.7577,126.8183,126.7577,126.8097,3408.5547
2015-11-19 12:55:00,146.39,146.48,146.28,146.4,5231.305774951277,126.801,126.879,126.7057,126.8097,5231.3058
2015-11-19 13:00:00,146.42,146.52,146.4,146.52,4615.858036721715,126.827,126.9136,126.8097,126.9136,4615.858
2015-11-19 13:05:00,146.52,146.65,146.52,146.63,5039.49122986973,126.9136,127.0262,126.9136,127.0089,5039.4912
2015-11-19 13:10:00,146.66,146.86,146.66,146.8,8411.119089137346,127.0349,127.2081,127.0349,127.1562,8411.1191
2015-11-19 13:15:00,146.79,146.79,146.65,146.72,7359.729202995179,127.1475,127.1475,127.0262,127.0869,7359.7292
2015-11-19 13:20:00,146.73,146.92,146.7,146.92,10532.36229356857,127.0955,127.2601,127.0695,127.2601,10532.3623
2015-11-19 13:25:00,146.89,146.89,146.82,146.87,6051.902759257359,127.2341,127.2341,127.1735,127.2168,6051.9028
2015-11-19 13:30:00,146.86,146.87,146.78,146.79,3220.8431634013746,127.2081,127.2168,127.1388,127.1475,3220.8432
2015-11-19 13:35:00,146.77,146.77,146.61,146.65,7132.013539850241,127.1302,127.1302,126.9916,127.0262,7132.0135
2015-11-19 13:40:00,146.62,146.62,146.43,146.45,14434.300953943994,127.0002,127.0002,126.8357,126.853,14434.301
2015-11-19 13:45:00,146.45,146.55,146.31,146.33,12736.690942660784,126.853,126.9396,126.7317,126.749,12736.6909
2015-11-19 13:50:00,146.33,146.33,146.12,146.15,8197.763873217766,126.749,126.749,126.5671,126.5931,8197.7639
2015-11-19 13:55:00,146.13,146.13,146.06,146.09,5490.819571238076,126.5758,126.5758,126.5152,126.5412,5490.8196
2015-11-19 14:00:00,146.09,146.12,145.97,145.99,9833.829110678018,126.5412,126.5671,126.4372,126.4545,9833.8291
2015-11-19 14:05:00,145.99,146.28,145.97,146.28,6624.269155810852,126.4545,126.7057,126.4372,126.7057,6624.2692
2015-11-19 14:10:00,146.28,146.3,146.17,146.23,6263.206482716176,126.7057,126.7231,126.6105,126.6624,6263.2065
2015-11-19 14:15:00,146.25,146.31,146.12,146.17,9739.46045748282,126.6797,126.7317,126.5671,126.6105,9739.4605
2015-11-19 14:20:00,146.18,146.29,146.09,146.11,7577.18740383629,126.6191,126.7144,126.5412,126.5585,7577.1874
2015-11-19 14:25:00,146.1,146.1,145.99,146.06,4851.779669709714,126.5498,126.5498,126.4545,126.5152,4851.7797
2015-11-19 14:30:00,146.06,146.12,146.01,146.05,9488.15263103908,126.5152,126.5671,126.4719,126.5065,9488.1526
2015-11-19 14:35:00,146.05,146.07,145.95,145.95,9690.224638424454,126.5065,126.5238,126.4199,126.4199,9690.2246
2015-11-19 14:40:00,145.96,146.08,145.95,145.95,9477.895168735256,126.4286,126.5325,126.4199,126.4199,9477.8952
2015-11-19 14:45:00,145.93,145.94,145.85,145.88,6050.877013026977,126.4026,126.4112,126.3333,126.3593,6050.877
2015-11-19 14:50:00,145.87,145.96,145.86,145.91,9489.178377269463,126.3506,126.4286,126.3419,126.3852,9489.1784
2015-11-19 14:55:00,145.93,145.98,145.77,145.79,9725.100010257462,126.4026,126.4459,126.264,126.2813,9725.1
2015-11-19 15:00:00,145.8,145.94,145.8,145.88,8546.51759154785,126.29,126.4112,126.29,126.3593,8546.5176
2015-11-19 15:05:00,145.91,145.97,145.88,145.9,9550.72315109242,126.3852,126.4372,126.3593,126.3766,9550.7232
2015-11-19 15:10:00,145.9,145.96,145.8,145.82,11745.82008411119,126.3766,126.4286,126.29,126.3073,11745.8201
2015-11-19 15:15:00,145.83,145.93,145.82,145.9,9991.794030156938,126.316,126.4026,126.3073,126.3766,9991.794
2015-11-19 15:20:00,145.9,146.06,145.89,146.03,8510.616473484459,126.3766,126.5152,126.3679,126.4892,8510.6165
2015-11-19 15:25:00,146.04,146.16,146.02,146.11,10422.607446917633,126.4978,126.6018,126.4805,126.5585,10422.6074
2015-11-19 15:30:00,146.11,146.16,146.04,146.05,13437.275618012103,126.5585,126.6018,126.4978,126.5065,13437.2756
2015-11-19 15:35:00,146.05,146.07,145.92,145.92,13047.492050466712,126.5065,126.5238,126.3939,126.3939,13047.4921
2015-11-19 15:40:00,145.94,146.01,145.93,145.94,17109.44712278182,126.4112,126.4719,126.4026,126.4112,17109.4471
2015-11-19 15:45:00,145.94,146.16,145.93,146.08,14438.403938865524,126.4112,126.6018,126.4026,126.5325,14438.4039
2015-11-19 15:50:00,146.09,146.24,146.09,146.24,20987.793619858447,126.5412,126.6711,126.5412,126.6711,20987.7936
2015-11-19 15:55:00,146.24,146.24,146.13,146.18,41660.68314698943,126.6711,126.6711,126.5758,126.6191,41660.6831
2015-11-20 09:30:00,146.94,147.2,146.25,146.6,83629.09016309364,127.2774,127.5026,126.6797,126.9829,83629.0902
2015-11-20 09:35:00,146.58,146.71,146.28,146.65,11305.774951277052,126.9656,127.0782,126.7057,127.0262,11305.775
2015-11-20 09:40:00,146.57,146.57,146.2,146.41,14912.298697302287,126.9569,126.9569,126.6364,126.8183,14912.2987
2015-11-20 09:45:00,146.42,146.7,146.27,146.57,18755.769822545903,126.827,127.0695,126.6971,126.9569,18755.7698
2015-11-20 09:50:00,146.63,147.28,146.63,147.18,21243.20443122372,127.0089,127.5719,127.0089,127.4853,21243.2044
2015-11-20 09:55:00,147.22,147.57,147.17,147.57,3273.156221150887,127.5199,127.8231,127.4766,127.8231,3273.1562
2015-11-20 10:00:00,147.48,147.57,147.32,147.32,10542.619755872396,127.7452,127.8231,127.6066,127.6066,10542.6198
2015-11-20 10:05:00,147.32,147.47,147.11,147.39,12936.711457585392,127.6066,127.7365,127.4247,127.6672,12936.7115
2015-11-20 10:10:00,147.39,147.6,147.37,147.51,5453.892706944302,127.6672,127.8491,127.6499,127.7711,5453.8927
2015-11-20 10:15:00,147.57,147.78,147.48,147.74,4825.110267719766,127.8231,128.005,127.7452,127.9704,4825.1103
2015-11-20 10:20:00,147.76,147.86,147.69,147.73,5499.025541081136,127.9877,128.0743,127.9271,127.9617,5499.0255
2015-11-20 10:25:00,147.64,147.79,147.63,147.79,6673.504974869217,127.8837,128.0137,127.8751,128.0137,6673.505
2015-11-20 10:30:00,147.81,148.11,147.79,148.11,7822.340752897733,128.031,128.2909,128.0137,128.2909,7822.3408
2015-11-20 10:35:00,148.11,148.18,148.05,148.18,9636.885834444558,128.2909,128.3515,128.2389,128.3515,9636.8858
2015-11-20 10:40:00,148.15,148.18,147.82,147.83,14841.522207405887,128.3255,128.3515,128.0397,128.0483,14841.5222
2015-11-20 10:45:00,147.82,147.95,147.81,147.95,4974.869217355626,128.0397,128.1523,128.031,128.1523,4974.8692
2015-11-20 10:50:00,147.93,148.05,147.93,148.01,3394.1942763360344,128.1349,128.2389,128.1349,128.2042,3394.1943
2015-11-20 10:55:00,148.0,148.09,147.89,147.93,4983.075187198687,128.1956,128.2735,128.1003,128.1349,4983.0752
2015-11-20 11:00:00,147.97,148.05,147.92,148.03,9390.706739152733,128.1696,128.2389,128.1263,128.2216,9390.7067
2015-11-20 11:05:00,147.99,148.18,147.99,148.18,3914.247615140014,128.1869,128.3515,128.1869,128.3515,3914.2476
2015-11-20 11:10:00,148.2,148.27,148.18,148.25,5476.459124012719,128.3688,128.4294,128.3515,128.4121,5476.4591
2015-11-20 11:15:00,148.27,148.5,148.22,148.5,9142.476151400144,128.4294,128.6287,128.3861,128.6287,9142.4762
2015-11-20 11:20:00,148.5,148.55,148.46,148.53,4426.094984100933,128.6287,128.672,128.594,128.6547,4426.095
2015-11-20 11:25:00,148.56,148.63,148.54,148.55,6076.520668786542,128.6806,128.7413,128.6633,128.672,6076.5207
2015-11-20 11:30:00,148.53,148.53,148.2,148.21,7745.409785619037,128.6547,128.6547,128.3688,128.3775,7745.4098
2015-11-20 11:35:00,148.23,148.23,148.08,148.08,6478.613191096522,128.3948,128.3948,128.2649,128.2649,6478.6132
2015-11-20 11:40:00,148.09,148.17,147.95,147.95,12352.03610626731,128.2735,128.3428,128.1523,128.1523,12352.0361
2015-11-20 11:45:00,147.95,147.95,147.87,147.88,1948.9178377269463,128.1523,128.1523,128.083,128.0916,1948.9178
2015-11-20 11:50:00,147.86,147.87,147.79,147.79,3031.080110780593,128.0743,128.083,128.0137,128.0137,3031.0801
2015-11-20 11:55:00,147.8,147.82,147.75,147.79,5077.443840393887,128.0223,128.0397,127.979,128.0137,5077.4438
2015-11-20 12:00:00,147.81,147.93,147.81,147.93,4557.390501589906,128.031,128.1349,128.031,128.1349,4557.3905
2015-11-20 12:05:00,147.93,148.05,147.92,148.02,2666.9401989947687,128.1349,128.2389,128.1263,128.2129,2666.9402
2015-11-20 12:10:00,148.07,148.07,147.94,148.02,2892.604369678941,128.2562,128.2562,128.1436,128.2129,2892.6044
2015-11-20 12:15:00,148.03,148.05,147.99,148.02,5399.528156734024,128.2216,128.2389,128.1869,128.2129,5399.5282
2015-11-20 12:20:00,148.02,148.09,148.0,148.09,9480.972407426403,128.2129,128.2735,128.1956,128.2735,9480.9724
2015-11-20 12:25:00,148.08,148.12,148.03,148.04,3591.1375525694943,128.2649,128.2995,128.2216,128.2302,3591.1376
2015-11-20 12:30:00,148.04,148.11,147.99,148.11,3384.962560262591,128.2302,128.2909,128.1869,128.2909,3384.9626
2015-11-20 12:35:00,148.12,148.12,148.01,148.04,2461.790952918248,128.2995,128.2995,128.2042,128.2302,2461.791
2015-11-20 12:40:00,148.02,148.12,148.01,148.07,2974.6640681095496,128.2129,128.2995,128.2042,128.2562,2974.6641
2015-11-20 12:45:00,148.05,148.07,147.98,147.98,1641.1939686121652,128.2389,128.2562,128.1783,128.1783,1641.194
2015-11-20 12:50:00,147.99,148.02,147.98,147.99,1384.7574110165144,128.1869,128.2129,128.1783,128.1869,1384.7574
2015-11-20 12:55:00,148.0,148.15,148.0,148.11,3492.6659144527644,128.1956,128.3255,128.1956,128.2909,3492.6659
2015-11-20 13:00:00,148.1,148.18,148.1,148.15,2679.24915375936,128.2822,128.3515,128.2822,128.3255,2679.2492
2015-11-20 13:05:00,148.18,148.18,148.1,148.15,3179.8133141860703,128.3515,128.3515,128.2822,128.3255,3179.8133
2015-11-20 13:10:00,148.09,148.16,148.06,148.08,7269.46353472151,128.2735,128.3342,128.2475,128.2649,7269.4635
2015-11-20 13:15:00,148.08,148.13,148.07,148.13,9683.044414811777,128.2649,128.3082,128.2562,128.3082,9683.0444
2015-11-20 13:20:00,148.11,148.11,148.0,148.01,2083.2905939070674,128.2909,128.2909,128.1956,128.2042,2083.2906
2015-11-20 13:25:00,148.0,148.04,147.84,147.86,4518.412144835367,128.1956,128.2302,128.057,128.0743,4518.4121
2015-11-20 13:30:00,147.86,147.86,147.72,147.74,2090.4708175197457,128.0743,128.0743,127.953,127.9704,2090.4708
2015-11-20 13:35:00,147.66,147.66,147.62,147.64,2154.067083803467,127.9011,127.9011,127.8664,127.8837,2154.0671
2015-11-20 13:40:00,147.6,147.63,147.49,147.49,2769.514822033029,127.8491,127.8751,127.7538,127.7538,2769.5148
2015-11-20 13:45:00,147.49,147.57,147.49,147.55,2816.6991486306288,127.7538,127.8231,127.7538,127.8058,2816.6991
2015-11-20 13:50:00,147.55,147.6,147.5,147.5,6352.446404759462,127.8058,127.8491,127.7625,127.7625,6352.4464
2015-11-20 13:55:00,147.5,147.5,147.43,147.44,8066.468355728793,127.7625,127.7625,127.7018,127.7105,8066.4684
2015-11-20 14:00:00,147.45,147.51,147.45,147.51,5002.564365575956,127.7192,127.7711,127.7192,127.7711,5002.5644
2015-11-20 14:05:00,147.49,147.61,147.49,147.61,3519.335316442712,127.7538,127.8578,127.7538,127.8578,3519.3353
2015-11-20 14:10:00,147.62,147.66,147.62,147.64,2383.83423940917,127.8664,127.9011,127.8664,127.8837,2383.8342
2015-11-20 14:15:00,147.66,147.72,147.65,147.72,4721.509898451123,127.9011,127.953,127.8924,127.953,4721.5099
2015-11-20 14:20:00,147.72,147.79,147.67,147.79,5933.94194276336,127.953,128.0137,127.9097,128.0137,5933.9419
2015-11-20 14:25:00,147.78,147.78,147.64,147.65,6305.262078161863,128.005,128.005,127.8837,127.8924,6305.2621
2015-11-20 14:30:00,147.62,147.65,147.56,147.56,5297.979279926146,127.8664,127.8924,127.8145,127.8145,5297.9793
2015-11-20 14:35:00,147.56,147.66,147.55,147.58,4285.5677505385165,127.8145,127.9011,127.8058,127.8318,4285.5678
2015-11-20 14:40:00,147.6,147.66,147.56,147.61,6614.011693507026,127.8491,127.9011,127.8145,127.8578,6614.0117
2015-11-20 14:45:00,147.61,147.63,147.53,147.53,6834.547133039286,127.8578,127.8751,127.7885,127.7885,6834.5471
2015-11-20 14:50:00,147.54,147.6,147.52,147.52,9791.773515232331,127.7971,127.8491,127.7798,127.7798,9791.7735
2015-11-20 14:55:00,147.54,147.54,147.32,147.32,3654.733818853216,127.7971,127.7971,127.6066,127.6066,3654.7338
2015-11-20 15:00:00,147.33,147.35,147.2,147.27,4473.279310698533,127.6152,127.6326,127.5026,127.5633,4473.2793
2015-11-20 15:05:00,147.26,147.44,147.2,147.43,6122.679249153759,127.5546,127.7105,127.5026,127.7018,6122.6792
2015-11-20 15:10:00,147.42,147.45,147.36,147.4,3570.622627961842,127.6932,127.7192,127.6412,127.6759,3570.6226
2015-11-20 15:15:00,147.41,147.41,147.29,147.31,4616.883782952097,127.6845,127.6845,127.5806,127.5979,4616.8838
2015-11-20 15:20:00,147.32,147.38,147.26,147.32,4435.326700174377,127.6066,127.6585,127.5546,127.6066,4435.3267
2015-11-20 15:25:00,147.26,147.39,147.25,147.38,6105.241563237255,127.5546,127.6672,127.5459,127.6585,6105.2416
2015-11-20 15:30:00,147.38,147.53,147.33,147.51,10663.657811057545,127.6585,127.7885,127.6152,127.7711,10663.6578
2015-11-20 15:35:00,147.52,147.69,147.49,147.62,16475.535952405375,127.7798,127.9271,127.7538,127.8664,16475.536
2015-11-20 15:40:00,147.64,147.73,147.61,147.73,20010.257462303824,127.8837,127.9617,127.8578,127.9617,20010.2575
2015-11-20 15:45:00,147.7,147.72,147.49,147.55,38687.04482511026,127.9357,127.953,127.7538,127.8058,38687.0448
2015-11-20 15:50:00,147.54,147.56,147.47,147.5,21910.96522720279,127.7971,127.8145,127.7365,127.7625,21910.9652
2015-11-20 15:55:00,147.49,147.53,147.33,147.42,98409.06759667658,127.7538,127.7885,127.6152,127.6932,98409.0676
2015-11-23 09:30:00,147.51,147.94,147.32,147.56,8558.826546312443,127.7711,128.1436,127.6066,127.8145,8558.8265
2015-11-23 09:35:00,147.51,147.71,147.08,147.35,2835.162580777516,127.7711,127.9444,127.3987,127.6326,2835.1626
2015-11-23 09:40:00,147.39,147.64,147.39,147.63,1476.0488255205662,127.6672,127.8837,127.6672,127.8751,1476.0488
2015-11-23 09:45:00,147.51,147.63,147.44,147.63,2461.790952918248,127.7711,127.8751,127.7105,127.8751,2461.791
2015-11-23 09:50:00,147.72,147.8,147.58,147.79,4946.148322904913,127.953,128.0223,127.8318,128.0137,4946.1483
2015-11-23 09:55:00,147.63,147.79,147.59,147.79,2011.488357780285,127.8751,128.0137,127.8404,128.0137,2011.4884
2015-11-23 10:00:00,147.79,147.84,147.67,147.68,2522.3099805108213,128.0137,128.057,127.9097,127.9184,2522.31
2015-11-23 10:05:00,147.71,147.82,147.61,147.82,2359.216329879988,127.9444,128.0397,127.8578,128.0397,2359.2163
2015-11-23 10:10:00,147.88,147.99,147.83,147.99,2534.6189352754127,128.0916,128.1869,128.0483,128.1869,2534.6189
2015-11-23 10:15:00,147.96,148.2,147.95,148.16,3032.105857010976,128.1609,128.3688,128.1523,128.3342,3032.1059
2015-11-23 10:20:00,148.15,148.23,147.99,147.99,1846.343214688686,128.3255,128.3948,128.1869,128.1869,1846.3432
2015-11-23 10:25:00,148.04,148.04,147.64,147.64,3754.231203200328,128.2302,128.2302,127.8837,127.8837,3754.2312
2015-11-23 10:30:00,147.63,147.75,147.63,147.67,1870.9611242178685,127.8751,127.979,127.8751,127.9097,1870.9611
2015-11-23 10:35:00,147.75,147.97,147.73,147.84,8205.969843060826,127.979,128.1696,127.9617,128.057,8205.9698
2015-11-23 10:40:00,147.85,148.13,147.83,148.13,9567.135090778542,128.0656,128.3082,128.0483,128.3082,9567.1351
2015-11-23 10:45:00,148.15,148.15,147.99,148.07,2461.790952918248,128.3255,128.3255,128.1869,128.2562,2461.791
2015-11-23 10:50:00,148.07,148.07,147.79,147.82,2331.521181659657,128.2562,128.2562,128.0137,128.0397,2331.5212
2015-11-23 10:55:00,147.83,147.9,147.78,147.86,1999.1794030156937,128.0483,128.109,128.005,128.0743,1999.1794
2015-11-23 11:00:00,147.87,147.92,147.79,147.84,7950.559031695559,128.083,128.1263,128.0137,128.057,7950.559
2015-11-23 11:05:00,147.82,147.86,147.74,147.83,3671.145758539337,128.0397,128.0743,127.9704,128.0483,3671.1458
2015-11-23 11:10:00,147.91,147.99,147.86,147.97,3592.163298799877,128.1176,128.1869,128.0743,128.1696,3592.1633
2015-11-23 11:15:00,147.87,148.0,147.86,147.95,2051.4924607652065,128.083,128.1956,128.0743,128.1523,2051.4925
2015-11-23 11:20:00,147.91,147.96,147.86,147.86,2968.509590727254,128.1176,128.1609,128.0743,128.0743,2968.5096
2015-11-23 11:25:00,147.89,147.95,147.85,147.93,2359.216329879988,128.1003,128.1523,128.0656,128.1349,2359.2163
2015-11-23 11:30:00,147.9,148.12,147.89,147.99,3764.488665504154,128.109,128.2995,128.1003,128.1869,3764.4887
2015-11-23 11:35:00,148.05,148.09,148.01,148.09,2232.023797312545,128.2389,128.2735,128.2042,128.2735,2232.0238
2015-11-23 11:40:00,148.04,148.18,148.04,148.18,3077.2386911478097,128.2302,128.3515,128.2302,128.3515,3077.2387
2015-11-23 11:45:00,148.18,148.18,148.11,148.18,1120.1148835778029,128.3515,128.3515,128.2909,128.3515,1120.1149
2015-11-23 11:50:00,148.18,148.2,148.12,148.14,2414.606626320648,128.3515,128.3688,128.2995,128.3168,2414.6066
2015-11-23 11:55:00,148.14,148.15,147.93,147.97,2821.827879782541,128.3168,128.3255,128.1349,128.1696,2821.8279
2015-11-23 12:00:00,147.97,148.1,147.97,148.08,5614.93486511437,128.1696,128.2822,128.1696,128.2649,5614.9349
2015-11-23 12:05:00,148.06,148.13,148.0,148.09,6046.774028105447,128.2475,128.3082,128.1956,128.2735,6046.774
2015-11-23 12:10:00,148.12,148.23,148.1,148.19,4026.053954251718,128.2995,128.3948,128.2822,128.3601,4026.054
2015-11-23 12:15:00,148.15,148.15,148.01,148.01,1349.882039183506,128.3255,128.3255,128.2042,128.2042,1349.882
2015-11-23 12:20:00,148.0,148.12,148.0,148.06,2224.8435736998667,128.1956,128.2995,128.1956,128.2475,2224.8436
2015-11-23 12:25:00,148.05,148.15,148.05,148.08,6592.471022668991,128.2389,128.3255,128.2389,128.2649,6592.471
2015-11-23 12:30:00,148.04,148.04,147.97,147.97,247.2048415222074,128.2302,128.2302,128.1696,128.1696,247.2048
2015-11-23 12:35:00,147.99,148.02,147.88,147.96,4818.955790337471,128.1869,128.2129,128.0916,128.1609,4818.9558
2015-11-23 12:40:00,147.93,147.93,147.85,147.85,1230.895476459124,128.1349,128.1349,128.0656,128.0656,1230.8955
2015-11-23 12:45:00,147.85,147.85,147.69,147.74,3829.110678018258,128.0656,128.0656,127.9271,127.9704,3829.1107
2015-11-23 12:50:00,147.71,147.75,147.69,147.74,3024.925633398297,127.9444,127.979,127.9271,127.9704,3024.9256
2015-11-23 12:55:00,147.74,147.83,147.74,147.81,2205.354395322597,127.9704,128.0483,127.9704,128.031,2205.3544
2015-11-23 13:00:00,147.82,147.97,147.82,147.97,5034.362498717817,128.0397,128.1696,128.0397,128.1696,5034.3625
2015-11-23 13:05:00,148.0,148.04,147.97,148.04,1128.3208534208636,128.1956,128.2302,128.1696,128.2302,1128.3209
2015-11-23 13:10:00,148.04,148.05,147.9,147.9,1641.1939686121652,128.2302,128.2389,128.109,128.109,1641.194
2015-11-23 13:15:00,147.92,147.98,147.88,147.92,2460.765206687865,128.1263,128.1783,128.0916,128.1263,2460.7652
2015-11-23 13:20:00,147.92,147.92,147.78,147.78,1068.8275720586726,128.1263,128.1263,128.005,128.005,1068.8276
2015-11-23 13:25:00,147.79,147.81,147.72,147.75,2823.879372243307,128.0137,128.031,127.953,127.979,2823.8794
2015-11-23 13:30:00,147.74,147.74,147.63,147.65,2822.8536260129245,127.9704,127.9704,127.8751,127.8924,2822.8536
2015-11-23 13:35:00,147.62,147.69,147.62,147.63,3549.081957123808,127.8664,127.9271,127.8664,127.8751,3549.082
2015-11-23 13:40:00,147.63,147.71,147.61,147.7,5046.671453482409,127.8751,127.9444,127.8578,127.9357,5046.6715
2015-11-23 13:45:00,147.7,147.71,147.51,147.51,8819.366088829624,127.9357,127.9444,127.7711,127.7711,8819.3661
2015-11-23 13:50:00,147.5,147.53,147.38,147.45,3589.086060108729,127.7625,127.7885,127.6585,127.7192,3589.0861
2015-11-23 13:55:00,147.41,147.41,147.28,147.29,3270.078982459739,127.6845,127.6845,127.5719,127.5806,3270.079
2015-11-23 14:00:00,147.31,147.32,147.15,147.17,7087.906451943789,127.5979,127.6066,127.4593,127.4766,7087.9065
2015-11-23 14:05:00,147.12,147.12,147.01,147.01,4776.900194891784,127.4333,127.4333,127.338,127.338,4776.9002
2015-11-23 14:10:00,147.03,147.03,146.89,146.98,10575.44363524464,127.3554,127.3554,127.2341,127.3121,10575.4436
2015-11-23 14:15:00,146.98,147.02,146.88,146.89,7474.61278079803,127.3121,127.3467,127.2254,127.2341,7474.6128
2015-11-23 14:20:00,146.87,146.94,146.82,146.93,16440.660580572367,127.2168,127.2774,127.1735,127.2688,16440.6606
2015-11-23 14:25:00,146.91,147.03,146.9,147.01,3781.926351420658,127.2514,127.3554,127.2428,127.338,3781.9264
2015-11-23 14:30:00,146.98,147.02,146.91,146.95,6445.789311724279,127.3121,127.3467,127.2514,127.2861,6445.7893
2015-11-23 14:35:00,146.96,146.96,146.68,146.68,7890.040004102984,127.2947,127.2947,127.0522,127.0522,7890.04
2015-11-23 14:40:00,146.71,146.79,146.66,146.79,5043.59421479126,127.0782,127.1475,127.0349,127.1475,5043.5942
2015-11-23 14:45:00,146.8,146.84,146.75,146.84,4799.466611960201,127.1562,127.1908,127.1128,127.1908,4799.4666
2015-11-23 14:50:00,146.85,146.97,146.84,146.92,3742.94799466612,127.1995,127.3034,127.1908,127.2601,3742.948
2015-11-23 14:55:00,146.94,147.09,146.93,147.06,4089.65022053544,127.2774,127.4073,127.2688,127.3814,4089.6502
2015-11-23 15:00:00,147.1,147.12,147.06,147.11,4215.817006872499,127.416,127.4333,127.3814,127.4247,4215.817
2015-11-23 15:05:00,147.1,147.19,147.08,147.18,5746.230382603344,127.416,127.494,127.3987,127.4853,5746.2304
2015-11-23 15:10:00,147.2,147.27,147.17,147.24,7340.240024617909,127.5026,127.5633,127.4766,127.5373,7340.24
2015-11-23 15:15:00,147.22,147.3,147.19,147.24,6611.960201046261,127.5199,127.5892,127.494,127.5373,6611.9602
2015-11-23 15:20:00,147.25,147.26,147.2,147.24,5681.60837008924,127.5459,127.5546,127.5026,127.5373,5681.6084
2015-11-23 15:25:00,147.24,147.24,147.13,147.18,4446.609908708585,127.5373,127.5373,127.442,127.4853,4446.6099
2015-11-23 15:30:00,147.2,147.36,147.19,147.36,9923.069032721303,127.5026,127.6412,127.494,127.6412,9923.069
2015-11-23 15:35:00,147.37,147.37,147.3,147.3,9166.068314698943,127.6499,127.6499,127.5892,127.5892,9166.0683
2015-11-23 15:40:00,147.29,147.29,147.13,147.13,10585.701097548466,127.5806,127.5806,127.442,127.442,10585.7011
2015-11-23 15:45:00,147.12,147.28,147.1,147.27,14255.82110985742,127.4333,127.5719,127.416,127.5633,14255.8211
2015-11-23 15:50:00,147.25,147.27,147.19,147.25,19666.63247512565,127.5459,127.5633,127.494,127.5459,19666.6325
2015-11-23 15:55:00,147.22,147.29,147.12,147.18,33813.72448456252,127.5199,127.5806,127.4333,127.4853,33813.7245
2015-11-24 09:30:00,144.13,146.38,144.13,145.58,53303.92860806237,124.8434,126.7924,124.8434,126.0994,53303.9286
2015-11-24 09:35:00,145.71,146.1,145.57,145.94,8871.679146579136,126.212,126.5498,126.0907,126.4112,8871.6791
2015-11-24 09:40:00,145.95,146.2,145.78,146.2,6287.824392245359,126.4199,126.6364,126.2726,126.6364,6287.8244
2015-11-24 09:45:00,146.24,146.3,146.04,146.25,2261.7704379936404,126.6711,126.7231,126.4978,126.6797,2261.7704
2015-11-24 09:50:00,146.35,146.52,146.27,146.52,4266.078572161247,126.7664,126.9136,126.6971,126.9136,4266.0786
2015-11-24 09:55:00,146.46,146.62,146.44,146.62,5129.756898143399,126.8616,127.0002,126.8443,127.0002,5129.7569
2015-11-24 10:00:00,146.66,146.66,146.31,146.43,5084.624064006564,127.0349,127.0349,126.7317,126.8357,5084.6241
2015-11-24 10:05:00,146.46,146.56,146.4,146.47,5040.5169761001125,126.8616,126.9483,126.8097,126.8703,5040.517
2015-11-24 10:10:00,146.51,146.66,146.45,146.53,11261.6678633706,126.905,127.0349,126.853,126.9223,11261.6679
2015-11-24 10:15:00,146.43,146.46,146.27,146.33,6394.502000205149,126.8357,126.8616,126.6971,126.749,6394.502
2015-11-24 10:20:00,146.29,146.58,146.29,146.56,8578.315724689712,126.7144,126.9656,126.7144,126.9483,8578.3157
2015-11-24 10:25:00,146.53,146.62,146.3,146.31,5959.5855985229255,126.9223,127.0002,126.7231,126.7317,5959.5856
2015-11-24 10:30:00,146.29,146.38,146.24,146.24,3818.853215714432,126.7144,126.7924,126.6711,126.6711,3818.8532
2015-11-24 10:35:00,146.23,146.25,146.11,146.24,5061.031900707765,126.6624,126.6797,126.5585,126.6711,5061.0319
2015-11-24 10:40:00,146.24,146.28,146.18,146.19,7817.21202174582,126.6711,126.7057,126.6191,126.6278,7817.212
2015-11-24 10:45:00,146.21,146.23,145.99,145.99,6941.224740999077,126.6451,126.6624,126.4545,126.4545,6941.2247
2015-11-24 10:50:00,146.03,146.14,146.03,146.08,2883.372653605498,126.4892,126.5845,126.4892,126.5325,2883.3727
2015-11-24 10:55:00,146.1,146.15,145.96,146.01,2910.0420555954456,126.5498,126.5931,126.4286,126.4719,2910.0421
2015-11-24 11:00:00,145.96,146.14,145.95,146.14,11516.052928505487,126.4286,126.5845,126.4199,126.5845,11516.0529
2015-11-24 11:05:00,146.14,146.24,146.05,146.24,4239.4091701713,126.5845,126.6711,126.5065,126.6711,4239.4092
2015-11-24 11:10:00,146.26,146.3,146.13,146.16,3905.015899066571,126.6884,126.7231,126.5758,126.6018,3905.0159
2015-11-24 11:15:00,146.16,146.25,146.13,146.17,4043.491640168222,126.6018,126.6797,126.5758,126.6105,4043.4916
2015-11-24 11:20:00,146.14,146.45,146.14,146.45,3872.192019694328,126.5845,126.853,126.5845,126.853,3872.192
2015-11-24 11:25:00,146.45,146.68,146.45,146.62,4349.164016822238,126.853,127.0522,126.853,127.0002,4349.164
2015-11-24 11:30:00,146.62,146.71,146.56,146.56,5560.570314904093,127.0002,127.0782,126.9483,126.9483,5560.5703
2015-11-24 11:35:00,146.57,146.63,146.55,146.61,1746.8458303415734,126.9569,127.0089,126.9396,126.9916,1746.8458
2015-11-24 11:40:00,146.6,146.66,146.54,146.62,3366.499128115704,126.9829,127.0349,126.9309,127.0002,3366.4991
2015-11-24 11:45:00,146.63,146.67,146.43,146.43,2576.6745307210995,127.0089,127.0435,126.8357,126.8357,2576.6745
2015-11-24 11:50:00,146.44,146.63,146.44,146.55,2097.651041132424,126.8443,127.0089,126.8443,126.9396,2097.651
2015-11-24 11:55:00,146.57,146.71,146.49,146.54,2598.215201559134,126.9569,127.0782,126.8876,126.9309,2598.2152
2015-11-24 12:00:00,146.49,146.64,146.45,146.54,2913.119294286593,126.8876,127.0176,126.853,126.9309,2913.1193
2015-11-24 12:05:00,146.56,146.64,146.53,146.62,1230.895476459124,126.9483,127.0176,126.9223,127.0002,1230.8955
2015-11-24 12:10:00,146.62,146.62,146.49,146.49,3876.295004615858,127.0002,127.0002,126.8876,126.8876,3876.295
2015-11-24 12:15:00,146.52,146.55,146.45,146.46,2359.216329879988,126.9136,126.9396,126.853,126.8616,2359.2163
2015-11-24 12:20:00,146.47,146.47,146.37,146.37,2354.0875987280747,126.8703,126.8703,126.7837,126.7837,2354.0876
2015-11-24 12:25:00,146.31,146.37,146.25,146.31,2064.8271617601804,126.7317,126.7837,126.6797,126.7317,2064.8272
2015-11-24 12:30:00,146.35,146.35,146.26,146.26,1172.4279413273157,126.7664,126.7664,126.6884,126.6884,1172.4279
2015-11-24 12:35:00,146.35,146.43,146.34,146.38,1717.099189660478,126.7664,126.8357,126.7577,126.7924,1717.0992
2015-11-24 12:40:00,146.33,146.36,146.28,146.34,2556.159606113448,126.749,126.775,126.7057,126.7577,2556.1596
2015-11-24 12:45:00,146.33,146.38,146.29,146.38,2318.186480664684,126.749,126.7924,126.7144,126.7924,2318.1865
2015-11-24 12:50:00,146.39,146.39,146.29,146.32,1359.1137552569494,126.801,126.801,126.7144,126.7404,1359.1138
2015-11-24 12:55:00,146.34,146.35,146.25,146.25,1858.652169453277,126.7577,126.7664,126.6797,126.6797,1858.6522
2015-11-24 13:00:00,146.29,146.61,146.27,146.61,3531.644271207303,126.7144,126.9916,126.6971,126.9916,3531.6443
2015-11-24 13:05:00,146.65,146.77,146.65,146.75,5645.707252025849,127.0262,127.1302,127.0262,127.1128,5645.7073
2015-11-24 13:10:00,146.76,146.82,146.53,146.57,11499.640988819365,127.1215,127.1735,126.9223,126.9569,11499.641
2015-11-24 13:15:00,146.53,146.55,146.41,146.41,3077.2386911478097,126.9223,126.9396,126.8183,126.8183,3077.2387
2015-11-24 13:20:00,146.42,146.65,146.42,146.61,2431.01856600677,126.827,127.0262,126.827,126.9916,2431.0186
2015-11-24 13:25:00,146.62,146.68,146.58,146.58,1623.756282695661,127.0002,127.0522,126.9656,126.9656,1623.7563
2015-11-24 13:30:00,146.62,146.67,146.59,146.64,3171.6073443430096,127.0002,127.0435,126.9743,127.0176,3171.6073
2015-11-24 13:35:00,146.63,146.63,146.49,146.53,1410.4010667760797,127.0089,127.0089,126.8876,126.9223,1410.4011
2015-11-24 13:40:00,146.54,146.68,146.54,146.63,3926.5565699046056,126.9309,127.0522,126.9309,127.0089,3926.5566
2015-11-24 13:45:00,146.65,146.67,146.6,146.62,4241.460662632065,127.0262,127.0435,126.9829,127.0002,4241.4607
2015-11-24 13:50:00,146.62,146.65,146.53,146.53,3788.080828802954,127.0002,127.0262,126.9223,126.9223,3788.0808
2015-11-24 13:55:00,146.53,146.61,146.53,146.54,3740.8965022053535,126.9223,126.9916,126.9223,126.9309,3740.8965
2015-11-24 14:00:00,146.53,146.7,146.53,146.7,6682.73669094266,126.9223,127.0695,126.9223,127.0695,6682.7367
2015-11-24 14:05:00,146.7,146.82,146.69,146.69,6997.64078367012,127.0695,127.1735,127.0609,127.0609,6997.6408
2015-11-24 14:10:00,146.66,146.66,146.26,146.26,5411.837111498615,127.0349,127.0349,126.6884,126.6884,5411.8371
2015-11-24 14:15:00,146.31,146.31,146.19,146.24,7661.298594727664,126.7317,126.7317,126.6278,126.6711,7661.2986
2015-11-24 14:20:00,146.28,146.37,146.25,146.31,3536.773002359216,126.7057,126.7837,126.6797,126.7317,3536.773
2015-11-24 14:25:00,146.32,146.48,146.32,146.38,4402.502820802133,126.7404,126.879,126.7404,126.7924,4402.5028
2015-11-24 14:30:00,146.43,146.57,146.33,146.52,4029.1311929428657,126.8357,126.9569,126.749,126.9136,4029.1312
2015-11-24 14:35:00,146.55,146.62,146.52,146.61,4660.990870858549,126.9396,127.0002,126.9136,126.9916,4660.9909
2015-11-24 14:40:00,146.58,146.58,146.49,146.5,4306.082675146169,126.9656,126.9656,126.8876,126.8963,4306.0827
2015-11-24 14:45:00,146.52,146.63,146.51,146.6,3942.968509590727,126.9136,127.0089,126.905,126.9829,3942.9685
2015-11-24 14:50:00,146.62,146.72,146.62,146.68,5168.735254897938,127.0002,127.0869,127.0002,127.0522,5168.7353
2015-11-24 14:55:00,146.69,146.73,146.68,146.7,4435.326700174377,127.0609,127.0955,127.0522,127.0695,4435.3267
2015-11-24 15:00:00,146.73,146.74,146.63,146.67,5664.170684172736,127.0955,127.1042,127.0089,127.0435,5664.1707
2015-11-24 15:05:00,146.67,146.8,146.61,146.79,7747.461278079802,127.0435,127.1562,126.9916,127.1475,7747.4613
2015-11-24 15:10:00,146.79,146.84,146.75,146.84,4137.860293363422,127.1475,127.1908,127.1128,127.1908,4137.8603
2015-11-24 15:15:00,146.82,146.92,146.74,146.89,10882.14175812904,127.1735,127.2601,127.1042,127.2341,10882.1418
2015-11-24 15:20:00,146.85,146.94,146.72,146.72,6830.444148117756,127.1995,127.2774,127.0869,127.0869,6830.4441
2015-11-24 15:25:00,146.72,146.72,146.63,146.65,8365.986255000513,127.0869,127.0869,127.0089,127.0262,8365.9863
2015-11-24 15:30:00,146.62,146.68,146.58,146.68,9486.101138578317,127.0002,127.0522,126.9656,127.0522,9486.1011
2015-11-24 15:35:00,146.68,146.71,146.58,146.66,8572.161247307416,127.0522,127.0782,126.9656,127.0349,8572.1612
2015-11-24 15:40:00,146.65,146.73,146.61,146.73,8570.109754846651,127.0262,127.0955,126.9916,127.0955,8570.1098
2015-11-24 15:45:00,146.71,146.72,146.58,146.62,10939.583547030465,127.0782,127.0869,126.9656,127.0002,10939.5835
2015-11-24 15:50:00,146.64,146.7,146.62,146.65,10645.194378910655,127.0176,127.0695,127.0002,127.0262,10645.1944
2015-11-24 15:55:00,146.64,146.86,146.61,146.78,30238.998871679145,127.0176,127.2081,126.9916,127.1388,30238.9989
2015-11-25 09:30:00,146.75,146.9,146.62,146.69,14148.117755667246,127.1128,127.2428,127.0002,127.0609,14148.1178
2015-11-25 09:35:00,146.64,147.16,146.64,147.07,6484.767668478818,127.0176,127.468,127.0176,127.39,6484.7677
2015-11-25 09:40:00,147.11,147.11,146.78,146.78,2463.842445379013,127.4247,127.4247,127.1388,127.1388,2463.8424
2015-11-25 09:45:00,146.67,146.82,146.6,146.73,6185.249769207098,127.0435,127.1735,126.9829,127.0955,6185.2498
2015-11-25 09:50:00,146.64,146.9,146.64,146.69,3465.996512462817,127.0176,127.2428,127.0176,127.0609,3465.9965
2015-11-25 09:55:00,146.73,146.89,146.73,146.88,6659.144527643861,127.0955,127.2341,127.0955,127.2254,6659.1445
2015-11-25 10:00:00,146.88,146.88,146.59,146.62,6141.142681300646,127.2254,127.2254,126.9743,127.0002,6141.1427
2015-11-25 10:05:00,146.55,146.65,146.42,146.42,2308.95476459124,126.9396,127.0262,126.827,126.827,2308.9548
2015-11-25 10:10:00,146.44,146.52,146.38,146.42,6074.469176325777,126.8443,126.9136,126.7924,126.827,6074.4692
2015-11-25 10:15:00,146.5,146.58,146.43,146.5,5289.773310083086,126.8963,126.9656,126.8357,126.8963,5289.7733
2015-11-25 10:20:00,146.49,146.52,146.39,146.4,2755.1543748076724,126.8876,126.9136,126.801,126.8097,2755.1544
2015-11-25 10:25:00,146.38,146.41,146.23,146.23,7213.047492050467,126.7924,126.8183,126.6624,126.6624,7213.0475
2015-11-25 10:30:00,146.2,146.32,146.2,146.29,6462.201251410401,126.6364,126.7404,126.6364,126.7144,6462.2013
2015-11-25 10:35:00,146.28,146.34,146.19,146.33,7836.70120012309,126.7057,126.7577,126.6278,126.749,7836.7012
2015-11-25 10:40:00,146.33,146.39,146.3,146.3,3795.261052415632,126.749,126.801,126.7231,126.7231,3795.2611
2015-11-25 10:45:00,146.3,146.42,146.27,146.27,6006.769925120525,126.7231,126.827,126.6971,126.6971,6006.7699
2015-11-25 10:50:00,146.32,146.37,146.2,146.24,6777.10534413786,126.7404,126.7837,126.6364,126.6711,6777.1053
2015-11-25 10:55:00,146.24,146.36,146.24,146.31,12060.72417683865,126.6711,126.775,126.6711,126.7317,12060.7242
2015-11-25 11:00:00,146.33,146.33,146.17,146.19,6879.67996717612,126.749,126.749,126.6105,126.6278,6879.68
2015-11-25 11:05:00,146.16,146.16,146.08,146.08,7901.323212637193,126.6018,126.6018,126.5325,126.5325,7901.3232
2015-11-25 11:10:00,146.06,146.14,146.01,146.14,10246.179095291824,126.5152,126.5845,126.4719,126.5845,10246.1791
2015-11-25 11:15:00,146.13,146.14,146.0,146.14,8131.090368242896,126.5758,126.5845,126.4632,126.5845,8131.0904
2015-11-25 11:20:00,146.14,146.23,146.12,146.12,5508.25725715458,126.5845,126.6624,126.5671,126.5671,5508.2573
2015-11-25 11:25:00,146.12,146.12,145.9,145.9,4665.09385578008,126.5671,126.5671,126.3766,126.3766,4665.0939
2015-11-25 11:30:00,145.9,146.06,145.87,146.06,3359.318904503026,126.3766,126.5152,126.3506,126.5152,3359.3189
2015-11-25 11:35:00,146.06,146.14,146.06,146.08,2950.046158580367,126.5152,126.5845,126.5152,126.5325,2950.0462
2015-11-25 11:40:00,146.11,146.13,146.01,146.06,3259.8215201559133,126.5585,126.5758,126.4719,126.5152,3259.8215
2015-11-25 11:45:00,146.03,146.1,145.96,145.96,6237.5628269566105,126.4892,126.5498,126.4286,126.4286,6237.5628
2015-11-25 11:50:00,145.94,146.2,145.94,146.17,4708.175197456149,126.4112,126.6364,126.4112,126.6105,4708.1752
2015-11-25 11:55:00,146.18,146.3,146.18,146.3,1692.4812801312955,126.6191,126.7231,126.6191,126.7231,1692.4813
2015-11-25 12:00:00,146.28,146.35,146.26,146.35,4821.007282798236,126.7057,126.7664,126.6884,126.7664,4821.0073
2015-11-25 12:05:00,146.36,146.47,146.34,146.46,3384.962560262591,126.775,126.8703,126.7577,126.8616,3384.9626
2015-11-25 12:10:00,146.49,146.54,146.44,146.54,3390.091291414504,126.8876,126.9309,126.8443,126.9309,3390.0913
2015-11-25 12:15:00,146.54,146.63,146.51,146.63,2000.2051492460764,126.9309,127.0089,126.905,127.0089,2000.2051
2015-11-25 12:20:00,146.67,146.72,146.61,146.66,5271.309877936198,127.0435,127.0869,126.9916,127.0349,5271.3099
2015-11-25 12:25:00,146.66,146.72,146.66,146.72,2898.758847061237,127.0349,127.0869,127.0349,127.0869,2898.7588
2015-11-25 12:30:00,146.67,146.67,146.53,146.56,5436.455021027798,127.0435,127.0435,126.9223,126.9483,5436.455
2015-11-25 12:35:00,146.53,146.54,146.41,146.43,3857.831572468971,126.9223,126.9309,126.8183,126.8357,3857.8316
2015-11-25 12:40:00,146.41,146.46,146.39,146.43,2243.3070058467533,126.8183,126.8616,126.801,126.8357,2243.307
2015-11-25 12:45:00,146.48,146.49,146.4,146.43,4308.134167606934,126.879,126.8876,126.8097,126.8357,4308.1342
2015-11-25 12:50:00,146.49,146.57,146.49,146.52,1685.301056518617,126.8876,126.9569,126.8876,126.9136,1685.3011
2015-11-25 12:55:00,146.5,146.55,146.45,146.45,2488.460354908196,126.8963,126.9396,126.853,126.853,2488.4604
2015-11-25 13:00:00,146.47,146.5,146.42,146.45,3572.674120422608,126.8703,126.8963,126.827,126.853,3572.6741
2015-11-25 13:05:00,146.44,146.48,146.38,146.48,3090.573392142784,126.8443,126.879,126.7924,126.879,3090.5734
2015-11-25 13:10:00,146.53,146.53,146.33,146.41,3804.492768489076,126.9223,126.9223,126.749,126.8183,3804.4928
2015-11-25 13:15:00,146.33,146.41,146.27,146.28,3692.686429377372,126.749,126.8183,126.6971,126.7057,3692.6864
2015-11-25 13:20:00,146.29,146.39,146.28,146.37,6700.174376859165,126.7144,126.801,126.7057,126.7837,6700.1744
2015-11-25 13:25:00,146.34,146.34,146.24,146.25,5231.305774951277,126.7577,126.7577,126.6711,126.6797,5231.3058
2015-11-25 13:30:00,146.27,146.37,146.26,146.32,7283.823981946866,126.6971,126.7837,126.6884,126.7404,7283.824
2015-11-25 13:35:00,146.34,146.35,146.24,146.27,3118.268540363114,126.7577,126.7664,126.6711,126.6971,3118.2685
2015-11-25 13:40:00,146.24,146.24,146.05,146.16,5257.975176941224,126.6711,126.6711,126.5065,126.6018,5257.9752
2015-11-25 13:45:00,146.16,146.33,146.08,146.32,3853.72858754744,126.6018,126.749,126.5325,126.7404,3853.7286
2015-11-25 13:50:00,146.33,146.44,146.28,146.39,5231.305774951277,126.749,126.8443,126.7057,126.801,5231.3058
2015-11-25 13:55:00,146.39,146.55,146.39,146.51,6383.21879167094,126.801,126.9396,126.801,126.905,6383.2188
2015-11-25 14:00:00,146.51,146.57,146.43,146.43,3591.1375525694943,126.905,126.9569,126.8357,126.8357,3591.1376
2015-11-25 14:05:00,146.44,146.56,146.43,146.56,4964.6117550518,126.8443,126.9483,126.8357,126.9483,4964.6118
2015-11-25 14:10:00,146.58,146.6,146.48,146.55,8149.553800389784,126.9656,126.9829,126.879,126.9396,8149.5538
2015-11-25 14:15:00,146.56,146.63,146.53,146.63,5539.029644066058,126.9483,127.0089,126.9223,127.0089,5539.0296
2015-11-25 14:20:00,146.62,146.62,146.51,146.51,5755.462098676787,127.0002,127.0002,126.905,126.905,5755.4621
2015-11-25 14:25:00,146.51,146.53,146.49,146.5,4974.869217355626,126.905,126.9223,126.8876,126.8963,4974.8692
2015-11-25 14:30:00,146.5,146.51,146.35,146.35,11365.268232639244,126.8963,126.905,126.7664,126.7664,11365.2682
2015-11-25 14:35:00,146.35,146.45,146.35,146.4,8382.398194686633,126.7664,126.853,126.7664,126.8097,8382.3982
2015-11-25 14:40:00,146.39,146.43,146.37,146.41,4236.331931480152,126.801,126.8357,126.7837,126.8183,4236.3319
2015-11-25 14:45:00,146.42,146.44,146.35,146.39,9346.59965124628,126.827,126.8443,126.7664,126.801,9346.5997
2015-11-25 14:50:00,146.39,146.45,146.39,146.41,4309.159913837317,126.801,126.853,126.801,126.8183,4309.1599
2015-11-25 14:55:00,146.4,146.47,146.4,146.42,7013.026977125859,126.8097,126.8703,126.8097,126.827,7013.027
2015-11-25 15:00:00,146.43,146.47,146.38,146.46,6407.836701200123,126.8357,126.8703,126.7924,126.8616,6407.8367
2015-11-25 15:05:00,146.44,146.49,146.39,146.49,8156.734024002461,126.8443,126.8876,126.801,126.8876,8156.734
2015-11-25 15:10:00,146.46,146.6,146.46,146.6,6156.528874756385,126.8616,126.9829,126.8616,126.9829,6156.5289
2015-11-25 15:15:00,146.6,146.6,146.45,146.45,10035.901118063392,126.9829,126.9829,126.853,126.853,10035.9011
2015-11-25 15:20:00,146.44,146.57,146.44,146.52,10266.694019899476,126.8443,126.9569,126.8443,126.9136,10266.694
2015-11-25 15:25:00,146.5,146.59,146.5,146.58,6434.506103190071,126.8963,126.9743,126.8963,126.9656,6434.5061
2015-11-25 15:30:00,146.56,146.56,146.4,146.43,14062.980818545491,126.9483,126.9483,126.8097,126.8357,14062.9808
2015-11-25 15:35:00,146.42,146.47,146.32,146.35,11036.003692686429,126.827,126.8703,126.7404,126.7664,11036.0037
2015-11-25 15:40:00,146.34,146.4,146.31,146.33,13213.662939788695,126.7577,126.8097,126.7317,126.749,13213.6629
2015-11-25 15:45:00,146.32,146.33,146.25,146.27,18669.60713919376,126.7404,126.749,126.6797,126.6971,18669.6071
2015-11-25 15:50:00,146.27,146.32,146.14,146.19,31028.823469073748,126.6971,126.7404,126.5845,126.6278,31028.8235
2015-11-25 15:55:00,146.2,146.46,146.19,146.34,58264.43737819263,126.6364,126.8616,126.6278,126.7577,58264.4374
2015-11-27 09:30:00,147.05,147.2,146.33,146.62,19376.346291927377,127.3727,127.5026,126.749,127.0002,19376.3463
2015-11-27 09:35:00,146.72,147.08,146.35,147.05,10920.094368653195,127.0869,127.3987,126.7664,127.3727,10920.0944
2015-11-27 09:40:00,147.17,147.82,147.11,147.59,10776.489896399631,127.4766,128.0397,127.4247,127.8404,10776.4899
2015-11-27 09:45:00,147.61,147.71,147.4,147.52,22220.74058877833,127.8578,127.9444,127.6759,127.7798,22220.7406
2015-11-27 09:50:00,147.54,147.85,147.38,147.85,13532.670017437686,127.7971,128.0656,127.6585,128.0656,13532.67
2015-11-27 09:55:00,147.85,148.38,147.8,148.26,22900.810339522,128.0656,128.5247,128.0223,128.4208,22900.8103
2015-11-27 10:00:00,148.36,148.36,147.4,147.44,21556.057031490407,128.5074,128.5074,127.6759,127.7105,21556.057
2015-11-27 10:05:00,147.44,147.51,147.11,147.45,13254.692789004,127.7105,127.7711,127.4247,127.7192,13254.6928
2015-11-27 10:10:00,147.48,147.48,147.36,147.45,11078.059288132115,127.7452,127.7452,127.6412,127.7192,11078.0593
2015-11-27 10:15:00,147.45,147.55,147.28,147.5,12495.640578520874,127.7192,127.8058,127.5719,127.7625,12495.6406
2015-11-27 10:20:00,147.48,147.86,147.45,147.59,14278.38752692584,127.7452,128.0743,127.7192,127.8404,14278.3875
2015-11-27 10:25:00,147.59,147.59,147.44,147.5,10056.416042671042,127.8404,127.8404,127.7105,127.7625,10056.416
2015-11-27 10:30:00,147.49,147.75,147.49,147.67,16376.038568058262,127.7538,127.979,127.7538,127.9097,16376.0386
2015-11-27 10:35:00,147.65,147.77,147.41,147.44,13183.9162991076,127.8924,127.9964,127.6845,127.7105,13183.9163
2015-11-27 10:40:00,147.46,147.7,147.38,147.65,6154.47738229562,127.7278,127.9357,127.6585,127.8924,6154.4774
2015-11-27 10:45:00,147.68,147.76,147.4,147.46,13401.374499948712,127.9184,127.9877,127.6759,127.7278,13401.3745
2015-11-27 10:50:00,147.41,147.45,147.36,147.4,8275.720586726844,127.6845,127.7192,127.6412,127.6759,8275.7206
2015-11-27 10:55:00,147.44,147.56,147.38,147.55,10053.338803979896,127.7105,127.8145,127.6585,127.8058,10053.3388
2015-11-27 11:00:00,147.6,148.01,147.55,147.98,8211.09857421274,127.8491,128.2042,127.8058,128.1783,8211.0986
2015-11-27 11:05:00,148.11,148.18,148.05,148.16,5949.328136219099,128.2909,128.3515,128.2389,128.3342,5949.3281
2015-11-27 11:10:00,148.18,148.18,147.98,147.98,10059.49328136219,128.3515,128.3515,128.1783,128.1783,10059.4933
2015-11-27 11:15:00,148.0,148.18,147.91,148.18,11292.44025028208,128.1956,128.3515,128.1176,128.3515,11292.4403
2015-11-27 11:20:00,148.26,148.36,147.96,148.1,10233.870140527231,128.4208,128.5074,128.1609,128.2822,10233.8701
2015-11-27 11:25:00,148.08,148.17,147.95,147.95,7656.169863575751,128.2649,128.3428,128.1523,128.1523,7656.1699
2015-11-27 11:30:00,148.01,148.14,147.97,147.98,13082.367422299723,128.2042,128.3168,128.1696,128.1783,13082.3674
2015-11-27 11:35:00,147.97,148.01,147.83,147.89,7723.869114781003,128.1696,128.2042,128.0483,128.1003,7723.8691
2015-11-27 11:40:00,147.92,148.22,147.8,148.17,14084.521489383524,128.1263,128.3861,128.0223,128.3428,14084.5215
2015-11-27 11:45:00,148.18,148.18,147.9,147.9,4217.8684993332645,128.3515,128.3515,128.109,128.109,4217.8685
2015-11-27 11:50:00,147.91,147.95,147.75,147.81,9387.629500461586,128.1176,128.1523,127.979,128.031,9387.6295
2015-11-27 11:55:00,147.81,147.86,147.74,147.83,6837.624371730433,128.031,128.0743,127.9704,128.0483,6837.6244
2015-11-27 12:00:00,147.8,148.0,147.8,147.94,7700.276951482203,128.0223,128.1956,128.0223,128.1436,7700.277
2015-11-27 12:05:00,147.94,148.1,147.87,148.09,7983.382911067802,128.1436,128.2822,128.083,128.2735,7983.3829
2015-11-27 12:10:00,148.07,148.14,148.05,148.09,6771.976612985947,128.2562,128.3168,128.2389,128.2735,6771.9766
2015-11-27 12:15:00,148.09,148.26,148.08,148.26,9272.745922658734,128.2735,128.4208,128.2649,128.4208,9272.7459
2015-11-27 12:20:00,148.26,148.26,148.17,148.23,13456.764796389372,128.4208,128.4208,128.3428,128.3948,13456.7648
2015-11-27 12:25:00,148.25,148.3,148.19,148.26,8295.209765104113,128.4121,128.4554,128.3601,128.4208,8295.2098
2015-11-27 12:30:00,148.28,148.28,148.05,148.05,10466.714534824085,128.4381,128.4381,128.2389,128.2389,10466.7145
2015-11-27 12:35:00,148.07,148.13,148.02,148.02,8823.469073751154,128.2562,128.3082,128.2129,128.2129,8823.4691
2015-11-27 12:40:00,148.01,148.01,147.73,147.76,18353.67730023592,128.2042,128.2042,127.9617,127.9877,18353.6773
2015-11-27 12:45:00,147.74,147.74,147.49,147.55,16147.29715868294,127.9704,127.9704,127.7538,127.8058,16147.2972
2015-11-27 12:50:00,147.56,147.56,147.37,147.37,17613.08852189968,127.8145,127.8145,127.6499,127.6499,17613.0885
2015-11-27 12:55:00,147.39,147.59,147.26,147.54,33949.12298697302,127.6672,127.8404,127.5546,127.7971,33949.123
2015-11-30 09:30:00,147.78,148.18,147.7,147.71,11661.708893219817,128.005,128.3515,127.9357,127.9444,11661.7089
2015-11-30 09:35:00,147.68,148.0,147.3,147.88,8514.71945840599,127.9184,128.1956,127.5892,128.0916,8514.7195
2015-11-30 09:40:00,147.83,147.96,147.23,147.5,9252.230998051082,128.0483,128.1609,127.5286,127.7625,9252.231
2015-11-30 09:45:00,147.52,147.61,147.14,147.22,11642.219714842548,127.7798,127.8578,127.4507,127.5199,11642.2197
2015-11-30 09:50:00,147.22,147.43,147.14,147.37,5586.213970663657,127.5199,127.7018,127.4507,127.6499,5586.214
2015-11-30 09:55:00,147.44,147.44,147.09,147.3,12299.723048517795,127.7105,127.7105,127.4073,127.5892,12299.723
2015-11-30 10:00:00,147.27,147.5,147.27,147.44,13580.880090265668,127.5633,127.7625,127.5633,127.7105,13580.8801
2015-11-30 10:05:00,147.46,147.74,147.45,147.71,7831.572468971176,127.7278,127.9704,127.7192,127.9444,7831.5725
2015-11-30 10:10:00,147.75,147.75,147.36,147.36,6383.21879167094,127.979,127.979,127.6412,127.6412,6383.2188
2015-11-30 10:15:00,147.36,147.55,147.36,147.48,6300.13334700995,127.6412,127.8058,127.6412,127.7452,6300.1333
2015-11-30 10:20:00,147.47,147.47,147.18,147.18,3896.80992922351,127.7365,127.7365,127.4853,127.4853,3896.8099
2015-11-30 10:25:00,147.1,147.1,146.7,146.81,9490.204123499843,127.416,127.416,127.0695,127.1648,9490.2041
2015-11-30 10:30:00,146.76,147.29,146.75,147.29,3502.92337675659,127.1215,127.5806,127.1128,127.5806,3502.9234
2015-11-30 10:35:00,147.29,147.53,147.28,147.48,6090.8811160118985,127.5806,127.7885,127.5719,127.7452,6090.8811
2015-11-30 10:40:00,147.52,147.55,147.28,147.33,4846.6509385578,127.7798,127.8058,127.5719,127.6152,4846.6509
2015-11-30 10:45:00,147.3,147.38,147.26,147.38,4102.984921530413,127.5892,127.6585,127.5546,127.6585,4102.9849
2015-11-30 10:50:00,147.33,147.55,147.32,147.47,4423.017745409786,127.6152,127.8058,127.6066,127.7365,4423.0177
2015-11-30 10:55:00,147.46,147.47,147.29,147.3,3072.109959995897,127.7278,127.7365,127.5806,127.5892,3072.11
2015-11-30 11:00:00,147.33,147.41,147.3,147.41,2319.212226895066,127.6152,127.6845,127.5892,127.6845,2319.2122
2015-11-30 11:05:00,147.45,147.45,147.28,147.29,2872.089445071289,127.7192,127.7192,127.5719,127.5806,2872.0894
2015-11-30 11:10:00,147.29,147.4,147.29,147.35,1333.4700994973844,127.5806,127.6759,127.5806,127.6326,1333.4701
2015-11-30 11:15:00,147.38,147.49,147.35,147.45,2872.089445071289,127.6585,127.7538,127.6326,127.7192,2872.0894
2015-11-30 11:20:00,147.45,147.52,147.44,147.45,4059.903579854344,127.7192,127.7798,127.7105,127.7192,4059.9036
2015-11-30 11:25:00,147.39,147.44,147.32,147.33,3610.626730946764,127.6672,127.7105,127.6066,127.6152,3610.6267
2015-11-30 11:30:00,147.29,147.33,147.25,147.3,1641.1939686121652,127.5806,127.6152,127.5459,127.5892,1641.194
2015-11-30 11:35:00,147.29,147.31,147.21,147.25,4330.700584675351,127.5806,127.5979,127.5113,127.5459,4330.7006
2015-11-30 11:40:00,147.21,147.32,147.19,147.32,1880.192840291312,127.5113,127.6066,127.494,127.6066,1880.1928
2015-11-30 11:45:00,147.37,147.37,147.24,147.27,5548.261360139501,127.6499,127.6499,127.5373,127.5633,5548.2614
2015-11-30 11:50:00,147.25,147.26,147.1,147.14,3179.8133141860703,127.5459,127.5546,127.416,127.4507,3179.8133
2015-11-30 11:55:00,147.14,147.2,147.1,147.13,2476.1514001436044,127.4507,127.5026,127.416,127.442,2476.1514
2015-11-30 12:00:00,147.2,147.28,147.19,147.25,5585.188224433275,127.5026,127.5719,127.494,127.5459,5585.1882
2015-11-30 12:05:00,147.25,147.36,147.25,147.32,3734.742024823058,127.5459,127.6412,127.5459,127.6066,3734.742
2015-11-30 12:10:00,147.32,147.32,147.24,147.27,3928.60806236537,127.6066,127.6066,127.5373,127.5633,3928.6081
2015-11-30 12:15:00,147.27,147.42,147.26,147.4,2232.023797312545,127.5633,127.6932,127.5546,127.6759,2232.0238
2015-11-30 12:20:00,147.4,147.5,147.4,147.5,2318.186480664684,127.6759,127.7625,127.6759,127.7625,2318.1865
2015-11-30 12:25:00,147.52,147.52,147.41,147.41,1025.7462303826032,127.7798,127.7798,127.6845,127.6845,1025.7462
2015-11-30 12:30:00,147.43,147.49,147.4,147.4,4218.894245563647,127.7018,127.7538,127.6759,127.6759,4218.8942
2015-11-30 12:35:00,147.44,147.44,147.23,147.26,3491.640168222382,127.7105,127.7105,127.5286,127.5546,3491.6402
2015-11-30 12:40:00,147.26,147.42,147.23,147.37,5515.4374807672575,127.5546,127.6932,127.5286,127.6499,5515.4375
2015-11-30 12:45:00,147.34,147.37,147.29,147.37,6082.675146168837,127.6239,127.6499,127.5806,127.6499,6082.6751
2015-11-30 12:50:00,147.37,147.43,147.36,147.39,2826.9566109344546,127.6499,127.7018,127.6412,127.6672,2826.9566
2015-11-30 12:55:00,147.3,147.38,147.29,147.32,2534.6189352754127,127.5892,127.6585,127.5806,127.6066,2534.6189
2015-11-30 13:00:00,147.26,147.32,147.24,147.32,1915.0682121243203,127.5546,127.6066,127.5373,127.6066,1915.0682
2015-11-30 13:05:00,147.31,147.34,147.18,147.2,3476.2539747666424,127.5979,127.6239,127.4853,127.5026,3476.254
2015-11-30 13:10:00,147.18,147.24,147.15,147.24,1867.8838855267209,127.4853,127.5373,127.4593,127.5373,1867.8839
2015-11-30 13:15:00,147.3,147.41,147.3,147.37,2466.919684070161,127.5892,127.6845,127.5892,127.6499,2466.9197
2015-11-30 13:20:00,147.37,147.37,147.28,147.31,1077.0335419017335,127.6499,127.6499,127.5719,127.5979,1077.0335
2015-11-30 13:25:00,147.33,147.63,147.33,147.63,3412.657708482921,127.6152,127.8751,127.6152,127.8751,3412.6577
2015-11-30 13:30:00,147.57,147.6,147.49,147.5,1802.236126782234,127.8231,127.8491,127.7538,127.7625,1802.2361
2015-11-30 13:35:00,147.46,147.47,147.36,147.38,4323.520361062673,127.7278,127.7365,127.6412,127.6585,4323.5204
2015-11-30 13:40:00,147.4,147.52,147.4,147.48,2550.005128731152,127.6759,127.7798,127.6759,127.7452,2550.0051
2015-11-30 13:45:00,147.51,147.62,147.51,147.6,2820.802133552159,127.7711,127.8664,127.7711,127.8491,2820.8021
2015-11-30 13:50:00,147.6,147.69,147.6,147.66,1538.6193455739049,127.8491,127.9271,127.8491,127.9011,1538.6193
2015-11-30 13:55:00,147.68,147.78,147.66,147.66,3816.8017232536654,127.9184,128.005,127.9011,127.9011,3816.8017
2015-11-30 14:00:00,147.63,147.63,147.51,147.54,2149.9640988819365,127.8751,127.8751,127.7711,127.7971,2149.9641
2015-11-30 14:05:00,147.55,147.61,147.55,147.57,3282.3879372243305,127.8058,127.8578,127.8058,127.8231,3282.3879
2015-11-30 14:10:00,147.56,147.62,147.51,147.53,2580.77751564263,127.8145,127.8664,127.7711,127.7885,2580.7775
2015-11-30 14:15:00,147.57,147.63,147.52,147.52,8299.312750025643,127.8231,127.8751,127.7798,127.7798,8299.3128
2015-11-30 14:20:00,147.53,147.61,147.5,147.6,5364.652784901015,127.7885,127.8578,127.7625,127.8491,5364.6528
2015-11-30 14:25:00,147.56,147.6,147.56,147.58,1641.1939686121652,127.8145,127.8491,127.8145,127.8318,1641.194
2015-11-30 14:30:00,147.56,147.56,147.46,147.47,2872.089445071289,127.8145,127.8145,127.7278,127.7365,2872.0894
2015-11-30 14:35:00,147.47,147.5,147.45,147.5,3117.2427941327314,127.7365,127.7625,127.7192,127.7625,3117.2428
2015-11-30 14:40:00,147.48,147.5,147.41,147.41,4773.822956200635,127.7452,127.7625,127.6845,127.6845,4773.823
2015-11-30 14:45:00,147.4,147.4,147.26,147.26,5544.15837521797,127.6759,127.6759,127.5546,127.5546,5544.1584
2015-11-30 14:50:00,147.24,147.24,147.12,147.16,5091.804287619243,127.5373,127.5373,127.4333,127.468,5091.8043
2015-11-30 14:55:00,147.16,147.16,146.94,146.94,5946.250897527952,127.468,127.468,127.2774,127.2774,5946.2509
2015-11-30 15:00:00,146.95,146.95,146.86,146.91,7825.417991588881,127.2861,127.2861,127.2081,127.2514,7825.418
2015-11-30 15:05:00,146.93,147.03,146.87,147.03,4074.2640270797,127.2688,127.3554,127.2168,127.3554,4074.264
2015-11-30 15:10:00,147.07,147.07,146.96,146.97,6093.958354703046,127.39,127.39,127.2947,127.3034,6093.9584
2015-11-30 15:15:00,146.99,147.02,146.86,146.87,8610.113857831571,127.3207,127.3467,127.2081,127.2168,8610.1139
2015-11-30 15:20:00,146.85,146.87,146.75,146.75,6281.669914863062,127.1995,127.2168,127.1128,127.1128,6281.6699
2015-11-30 15:25:00,146.73,146.76,146.7,146.76,6598.625500051287,127.0955,127.1215,127.0695,127.1215,6598.6255
2015-11-30 15:30:00,146.76,147.0,146.71,146.95,7089.957944404554,127.1215,127.3294,127.0782,127.2861,7089.9579
2015-11-30 15:35:00,146.97,147.04,146.94,146.99,4288.644989229664,127.3034,127.364,127.2774,127.3207,4288.645
2015-11-30 15:40:00,146.99,147.01,146.71,146.72,11499.640988819365,127.3207,127.338,127.0782,127.0869,11499.641
2015-11-30 15:45:00,146.71,146.72,146.56,146.72,16061.134475330802,127.0782,127.0869,126.9483,127.0869,16061.1345
2015-11-30 15:50:00,146.71,146.77,146.66,146.72,10602.113037234589,127.0782,127.1302,127.0349,127.0869,10602.113
2015-11-30 15:55:00,146.72,146.72,146.46,146.48,83361.37039696379,127.0869,127.0869,126.8616,126.879,83361.3704
2015-12-01 09:30:00,147.43,147.7,147.31,147.38,19755.87239716894,127.7018,127.9357,127.5979,127.6585,19755.8724
2015-12-01 09:35:00,147.36,148.18,147.35,148.14,17303.313160324135,127.6412,128.3515,127.6326,128.3168,17303.3132
2015-12-01 09:40:00,148.14,148.36,148.0,148.25,5681.60837008924,128.3168,128.5074,128.1956,128.4121,5681.6084
2015-12-01 09:45:00,148.24,148.98,148.16,148.71,23568.571135501075,128.4035,129.0444,128.3342,128.8106,23568.5711
2015-12-01 09:50:00,148.72,148.91,148.64,148.88,11729.40814442507,128.8192,128.9838,128.7499,128.9578,11729.4081
2015-12-01 09:55:00,148.88,148.97,148.7,148.81,13533.695763668067,128.9578,129.0358,128.8019,128.8972,13533.6958
2015-12-01 10:00:00,148.77,148.81,148.34,148.41,35718.53523438301,128.8625,128.8972,128.4901,128.5507,35718.5352
2015-12-01 10:05:00,148.43,148.59,148.4,148.57,23499.84613806544,128.568,128.7066,128.542,128.6893,23499.8461
2015-12-01 10:10:00,148.55,148.69,148.46,148.46,9295.312339727152,128.672,128.7932,128.594,128.594,9295.3123
2015-12-01 10:15:00,148.31,148.36,147.82,148.33,15518.514719458406,128.4641,128.5074,128.0397,128.4814,15518.5147
2015-12-01 10:20:00,148.36,148.45,148.26,148.39,16093.958354703043,128.5074,128.5854,128.4208,128.5334,16093.9584
2015-12-01 10:25:00,148.33,148.5,148.31,148.32,10622.62796184224,128.4814,128.6287,128.4641,128.4728,10622.628
2015-12-01 10:30:00,148.3,148.31,148.09,148.26,7222.279208123909,128.4554,128.4641,128.2735,128.4208,7222.2792
2015-12-01 10:35:00,148.25,148.71,148.19,148.67,18806.03138783465,128.4121,128.8106,128.3601,128.7759,18806.0314
2015-12-01 10:40:00,148.73,148.82,148.72,148.78,6860.190788798851,128.8279,128.9058,128.8192,128.8712,6860.1908
2015-12-01 10:45:00,148.76,148.88,148.74,148.78,8316.750435942147,128.8539,128.9578,128.8366,128.8712,8316.7504
2015-12-01 10:50:00,148.76,148.77,148.64,148.67,6472.458713714227,128.8539,128.8625,128.7499,128.7759,6472.4587
2015-12-01 10:55:00,148.69,148.75,148.59,148.59,4719.458405990358,128.7932,128.8452,128.7066,128.7066,4719.4584
2015-12-01 11:00:00,148.6,148.65,148.56,148.58,3849.6256026259102,128.7153,128.7586,128.6806,128.698,3849.6256
2015-12-01 11:05:00,148.6,148.6,148.34,148.35,5639.552774643553,128.7153,128.7153,128.4901,128.4987,5639.5528
2015-12-01 11:10:00,148.33,148.39,148.31,148.37,5155.400553902964,128.4814,128.5334,128.4641,128.5161,5155.4006
2015-12-01 11:15:00,148.37,148.67,148.37,148.64,6844.804595343112,128.5161,128.7759,128.5161,128.7499,6844.8046
2015-12-01 11:20:00,148.65,148.85,148.65,148.71,16431.42886449892,128.7586,128.9318,128.7586,128.8106,16431.4289
2015-12-01 11:25:00,148.73,148.76,148.58,148.62,2858.7547440763155,128.8279,128.8539,128.698,128.7326,2858.7547
2015-12-01 11:30:00,148.63,148.67,148.51,148.56,3832.1879167094057,128.7413,128.7759,128.6373,128.6806,3832.1879
2015-12-01 11:35:00,148.54,148.6,148.5,148.51,3846.548363934762,128.6633,128.7153,128.6287,128.6373,3846.5484
2015-12-01 11:40:00,148.48,148.67,148.48,148.65,1637.0909836906349,128.6113,128.7759,128.6113,128.7586,1637.091
2015-12-01 11:45:00,148.64,148.86,148.64,148.86,7403.8362909016305,128.7499,128.9405,128.7499,128.9405,7403.8363
2015-12-01 11:50:00,148.85,148.85,148.62,148.65,4826.1360139501485,128.9318,128.9318,128.7326,128.7586,4826.136
2015-12-01 11:55:00,148.64,148.67,148.53,148.59,15394.39942558211,128.7499,128.7759,128.6547,128.7066,15394.3994
2015-12-01 12:00:00,148.61,148.72,148.6,148.61,7385.372858754744,128.7239,128.8192,128.7153,128.7239,7385.3729
2015-12-01 12:05:00,148.61,148.66,148.61,148.61,2369.4737921838137,128.7239,128.7673,128.7239,128.7239,2369.4738
2015-12-01 12:10:00,148.67,148.67,148.57,148.6,8704.482511026772,128.7759,128.7759,128.6893,128.7153,8704.4825
2015-12-01 12:15:00,148.6,148.63,148.56,148.56,8939.378397784389,128.7153,128.7413,128.6806,128.6806,8939.3784
2015-12-01 12:20:00,148.57,148.64,148.53,148.62,5322.597189455329,128.6893,128.7499,128.6547,128.7326,5322.5972
2015-12-01 12:25:00,148.64,148.64,148.53,148.56,3097.753615755462,128.7499,128.7499,128.6547,128.6806,3097.7536
2015-12-01 12:30:00,148.57,148.63,148.57,148.63,5256.949430710842,128.6893,128.7413,128.6893,128.7413,5256.9494
2015-12-01 12:35:00,148.63,148.64,148.57,148.58,8114.678428556775,128.7413,128.7499,128.6893,128.698,8114.6784
2015-12-01 12:40:00,148.57,148.57,148.49,148.51,17175.09488152631,128.6893,128.6893,128.62,128.6373,17175.0949
2015-12-01 12:45:00,148.51,148.52,148.47,148.48,6922.761308852189,128.6373,128.646,128.6027,128.6113,6922.7613
2015-12-01 12:50:00,148.46,148.5,148.43,148.48,5786.234485588265,128.594,128.6287,128.568,128.6113,5786.2345
2015-12-01 12:55:00,148.54,148.6,148.48,148.5,3915.2733613703967,128.6633,128.7153,128.6113,128.6287,3915.2734
2015-12-01 13:00:00,148.47,148.48,148.46,148.48,1641.1939686121652,128.6027,128.6113,128.594,128.6113,1641.194
2015-12-01 13:05:00,148.53,148.54,148.45,148.46,10257.462303826032,128.6547,128.6633,128.5854,128.594,10257.4623
2015-12-01 13:10:00,148.49,148.49,148.37,148.42,9374.294799466612,128.62,128.62,128.5161,128.5594,9374.2948
2015-12-01 13:15:00,148.4,148.44,148.37,148.37,4282.490511847369,128.542,128.5767,128.5161,128.5161,4282.4905
2015-12-01 13:20:00,148.39,148.45,148.39,148.4,3077.2386911478097,128.5334,128.5854,128.5334,128.542,3077.2387
2015-12-01 13:25:00,148.41,148.46,148.35,148.46,9573.289568160835,128.5507,128.594,128.4987,128.594,9573.2896
2015-12-01 13:30:00,148.47,148.5,148.41,148.49,15147.194584059904,128.6027,128.6287,128.5507,128.62,15147.1946
2015-12-01 13:35:00,148.47,148.54,148.42,148.54,9344.548158785516,128.6027,128.6633,128.5594,128.6633,9344.5482
2015-12-01 13:40:00,148.53,148.61,148.52,148.57,12530.515950353882,128.6547,128.7239,128.646,128.6893,12530.516
2015-12-01 13:45:00,148.57,148.64,148.56,148.57,8897.322802338702,128.6893,128.7499,128.6806,128.6893,8897.3228
2015-12-01 13:50:00,148.57,148.65,148.48,148.61,15592.368448045952,128.6893,128.7586,128.6113,128.7239,15592.3684
2015-12-01 13:55:00,148.61,148.67,148.58,148.59,10428.761924299928,128.7239,128.7759,128.698,128.7066,10428.7619
2015-12-01 14:00:00,148.58,148.78,148.57,148.78,7716.688891168324,128.698,128.8712,128.6893,128.8712,7716.6889
2015-12-01 14:05:00,148.79,148.79,148.69,148.69,8978.356754538927,128.8799,128.8799,128.7932,128.7932,8978.3568
2015-12-01 14:10:00,148.69,148.71,148.64,148.69,18988.61421684276,128.7932,128.8106,128.7499,128.7932,18988.6142
2015-12-01 14:15:00,148.67,148.69,148.62,148.65,11642.219714842548,128.7759,128.7932,128.7326,128.7586,11642.2197
2015-12-01 14:20:00,148.65,148.72,148.64,148.64,4308.134167606934,128.7586,128.8192,128.7499,128.7499,4308.1342
2015-12-01 14:25:00,148.61,148.73,148.61,148.69,4744.07631551954,128.7239,128.8279,128.7239,128.7932,4744.0763
2015-12-01 14:30:00,148.67,148.77,148.61,148.75,8778.336239614318,128.7759,128.8625,128.7239,128.8452,8778.3362
2015-12-01 14:35:00,148.73,148.77,148.62,148.66,10905.733921427838,128.8279,128.8625,128.7326,128.7673,10905.7339
2015-12-01 14:40:00,148.67,148.74,148.66,148.66,5825.212842342804,128.7759,128.8366,128.7673,128.7673,5825.2128
2015-12-01 14:45:00,148.65,148.79,148.64,148.7,6718.637809006052,128.7586,128.8799,128.7499,128.8019,6718.6378
2015-12-01 14:50:00,148.69,148.77,148.68,148.7,5266.181146784285,128.7932,128.8625,128.7846,128.8019,5266.1811
2015-12-01 14:55:00,148.71,148.77,148.66,148.66,4539.952815673402,128.8106,128.8625,128.7673,128.7673,4539.9528
2015-12-01 15:00:00,148.66,148.78,148.66,148.77,7145.348240845215,128.7673,128.8712,128.7673,128.8625,7145.3482
2015-12-01 15:05:00,148.78,148.83,148.75,148.79,10080.008205969843,128.8712,128.9145,128.8452,128.8799,10080.0082
2015-12-01 15:10:00,148.79,148.87,148.78,148.82,8848.086983280336,128.8799,128.9492,128.8712,128.9058,8848.087
2015-12-01 15:15:00,148.84,148.95,148.84,148.93,9595.855985229256,128.9232,129.0185,128.9232,129.0011,9595.856
2015-12-01 15:20:00,148.9,148.9,148.79,148.8,13624.98717817212,128.9751,128.9751,128.8799,128.8885,13624.9872
2015-12-01 15:25:00,148.8,148.82,148.74,148.77,15549.287106369884,128.8885,128.9058,128.8366,128.8625,15549.2871
2015-12-01 15:30:00,148.77,148.92,148.73,148.92,13738.84500974459,128.8625,128.9925,128.8279,128.9925,13738.845
2015-12-01 15:35:00,148.89,148.94,148.79,148.82,17080.72622833111,128.9665,129.0098,128.8799,128.9058,17080.7262
2015-12-01 15:40:00,148.82,148.9,148.81,148.89,13711.149861524258,128.9058,128.9751,128.8972,128.9665,13711.1499
2015-12-01 15:45:00,148.9,148.97,148.87,148.88,19892.296645809827,128.9751,129.0358,128.9492,128.9578,19892.2966
2015-12-01 15:50:00,148.88,148.96,148.86,148.91,34258.898348548566,128.9578,129.0271,128.9405,128.9838,34258.8983
2015-12-01 15:55:00,148.92,148.96,148.77,148.82,82653.60549799979,128.9925,129.0271,128.8625,128.9058,82653.6055
2015-12-02 09:30:00,149.05,149.16,148.23,149.12,13172.633090573392,129.1051,129.2004,128.3948,129.1657,13172.6331
2015-12-02 09:35:00,149.14,149.14,148.64,148.94,7477.690019489178,129.183,129.183,128.7499,129.0098,7477.69
2015-12-02 09:40:00,149.06,149.14,148.98,149.0,1395.0148733203405,129.1137,129.183,129.0444,129.0618,1395.0149
2015-12-02 09:45:00,149.07,149.1,148.68,148.79,11916.093958354702,129.1224,129.1484,128.7846,128.8799,11916.094
2015-12-02 09:50:00,148.79,148.79,148.51,148.51,3532.6700174376856,128.8799,128.8799,128.6373,128.6373,3532.67
2015-12-02 09:55:00,148.48,148.73,148.41,148.7,3520.3610626730947,128.6113,128.8279,128.5507,128.8019,3520.3611
2015-12-02 10:00:00,148.74,148.74,148.43,148.44,4562.51923274182,128.8366,128.8366,128.568,128.5767,4562.5192
2015-12-02 10:05:00,148.49,148.53,148.24,148.24,7795.671350907785,128.62,128.6547,128.4035,128.4035,7795.6714
2015-12-02 10:10:00,148.25,148.35,148.23,148.33,6492.973638321879,128.4121,128.4987,128.3948,128.4814,6492.9736
2015-12-02 10:15:00,148.35,148.4,148.27,148.37,6046.774028105447,128.4987,128.542,128.4294,128.5161,6046.774
2015-12-02 10:20:00,148.38,148.38,148.31,148.36,3663.965534926659,128.5247,128.5247,128.4641,128.5074,3663.9655
2015-12-02 10:25:00,148.34,148.49,148.29,148.45,6110.370294389168,128.4901,128.62,128.4468,128.5854,6110.3703
2015-12-02 10:30:00,148.46,148.47,148.36,148.43,3025.95137962868,128.594,128.6027,128.5074,128.568,3025.9514
2015-12-02 10:35:00,148.41,148.5,148.41,148.5,2251.512975689814,128.5507,128.6287,128.5507,128.6287,2251.513
2015-12-02 10:40:00,148.51,148.69,148.42,148.69,4841.522207405888,128.6373,128.7932,128.5594,128.7932,4841.5222
2015-12-02 10:45:00,148.67,148.78,148.53,148.78,4313.262898758847,128.7759,128.8712,128.6547,128.8712,4313.2629
2015-12-02 10:50:00,148.73,148.85,148.53,148.6,11898.656272438198,128.8279,128.9318,128.6547,128.7153,11898.6563
2015-12-02 10:55:00,148.64,148.77,148.64,148.75,2251.512975689814,128.7499,128.8625,128.7499,128.8452,2251.513
2015-12-02 11:00:00,148.73,148.77,148.37,148.39,6138.065442609498,128.8279,128.8625,128.5161,128.5334,6138.0654
2015-12-02 11:05:00,148.36,148.48,148.3,148.42,2262.796184224023,128.5074,128.6113,128.4554,128.5594,2262.7962
2015-12-02 11:10:00,148.42,148.55,148.42,148.49,4132.731562211508,128.5594,128.672,128.5594,128.62,4132.7316
2015-12-02 11:15:00,148.53,148.72,148.53,148.7,8642.937737203816,128.6547,128.8192,128.6547,128.8019,8642.9377
2015-12-02 11:20:00,148.72,148.8,148.72,148.78,12206.38014155298,128.8192,128.8885,128.8192,128.8712,12206.3801
2015-12-02 11:25:00,148.73,148.73,148.61,148.64,7296.132936711458,128.8279,128.8279,128.7239,128.7499,7296.1329
2015-12-02 11:30:00,148.59,148.65,148.57,148.65,3335.726741204226,128.7066,128.7586,128.6893,128.7586,3335.7267
2015-12-02 11:35:00,148.66,148.78,148.66,148.75,7976.202687455123,128.7673,128.8712,128.7673,128.8452,7976.2027
2015-12-02 11:40:00,148.72,148.73,148.57,148.57,4564.570725202585,128.8192,128.8279,128.6893,128.6893,4564.5707
2015-12-02 11:45:00,148.57,148.57,148.46,148.46,1333.4700994973844,128.6893,128.6893,128.594,128.594,1333.4701
2015-12-02 11:50:00,148.45,148.51,148.41,148.49,10607.2417683865,128.5854,128.6373,128.5507,128.62,10607.2418
2015-12-02 11:55:00,148.48,148.65,148.48,148.65,2342.804390193866,128.6113,128.7586,128.6113,128.7586,2342.8044
2015-12-02 12:00:00,148.64,148.81,148.64,148.74,10266.694019899476,128.7499,128.8972,128.7499,128.8366,10266.694
2015-12-02 12:05:00,148.75,148.77,148.66,148.66,4164.52969535337,128.8452,128.8625,128.7673,128.7673,4164.5297
2015-12-02 12:10:00,148.67,148.68,148.6,148.6,5955.482613601394,128.7759,128.7846,128.7153,128.7153,5955.4826
2015-12-02 12:15:00,148.57,148.57,148.46,148.5,3144.9379423530618,128.6893,128.6893,128.594,128.6287,3144.9379
2015-12-02 12:20:00,148.49,148.6,148.49,148.57,5871.371422710021,128.62,128.7153,128.62,128.6893,5871.3714
2015-12-02 12:25:00,148.59,148.68,148.48,148.63,19621.49964098882,128.7066,128.7846,128.6113,128.7413,19621.4996
2015-12-02 12:30:00,148.65,148.67,148.57,148.6,3416.760693404452,128.7586,128.7759,128.6893,128.7153,3416.7607
2015-12-02 12:35:00,148.58,148.67,148.53,148.63,3642.424864088624,128.698,128.7759,128.6547,128.7413,3642.4249
2015-12-02 12:40:00,148.62,148.62,148.56,148.6,3308.031592983896,128.7326,128.7326,128.6806,128.7153,3308.0316
2015-12-02 12:45:00,148.62,148.64,148.57,148.59,3029.028618319828,128.7326,128.7499,128.6893,128.7066,3029.0286
2015-12-02 12:50:00,148.58,148.58,148.47,148.5,9239.922043286491,128.698,128.698,128.6027,128.6287,9239.922
2015-12-02 12:55:00,148.5,148.69,148.49,148.61,21211.406298081853,128.6287,128.7932,128.62,128.7239,21211.4063
2015-12-02 13:00:00,148.63,148.64,148.45,148.48,3000.307723869115,128.7413,128.7499,128.5854,128.6113,3000.3077
2015-12-02 13:05:00,148.45,148.54,148.45,148.51,3011.590932403323,128.5854,128.6633,128.5854,128.6373,3011.5909
2015-12-02 13:10:00,148.49,148.62,148.45,148.62,5506.205764693815,128.62,128.7326,128.5854,128.7326,5506.2058
2015-12-02 13:15:00,148.6,148.63,148.59,148.62,10178.479844086572,128.7153,128.7413,128.7066,128.7326,10178.4798
2015-12-02 13:20:00,148.58,148.62,148.57,148.6,3103.908093137757,128.698,128.7326,128.6893,128.7153,3103.9081
2015-12-02 13:25:00,148.57,148.62,148.54,148.57,6649.912811570417,128.6893,128.7326,128.6633,128.6893,6649.9128
2015-12-02 13:30:00,148.57,148.61,148.57,148.59,1782.7469484049643,128.6893,128.7239,128.6893,128.7066,1782.7469
2015-12-02 13:35:00,148.59,148.6,148.55,148.58,1769.4122474099906,128.7066,128.7153,128.672,128.698,1769.4122
2015-12-02 13:40:00,148.57,148.58,148.53,148.53,1743.7685916504256,128.6893,128.698,128.6547,128.6547,1743.7686
2015-12-02 13:45:00,148.5,148.56,148.45,148.53,3331.6237562826955,128.6287,128.6806,128.5854,128.6547,3331.6238
2015-12-02 13:50:00,148.53,148.53,148.38,148.4,5440.558005949328,128.6547,128.6547,128.5247,128.542,5440.558
2015-12-02 13:55:00,148.41,148.57,148.41,148.46,7532.054569699456,128.5507,128.6893,128.5507,128.594,7532.0546
2015-12-02 14:00:00,148.43,148.45,148.31,148.39,9558.92912093548,128.568,128.5854,128.4641,128.5334,9558.9291
2015-12-02 14:05:00,148.39,148.43,148.25,148.34,6525.797517694122,128.5334,128.568,128.4121,128.4901,6525.7975
2015-12-02 14:10:00,148.34,148.34,148.23,148.3,3631.141655554416,128.4901,128.4901,128.3948,128.4554,3631.1417
2015-12-02 14:15:00,148.27,148.27,148.0,148.03,2954.149143501897,128.4294,128.4294,128.1956,128.2216,2954.1491
2015-12-02 14:20:00,148.05,148.19,148.05,148.18,5314.391219612267,128.2389,128.3601,128.2389,128.3515,5314.3912
2015-12-02 14:25:00,148.16,148.17,148.02,148.13,6118.576264232229,128.3342,128.3428,128.2129,128.3082,6118.5763
2015-12-02 14:30:00,148.02,148.07,147.91,148.07,4091.7017129962046,128.2129,128.2562,128.1176,128.2562,4091.7017
2015-12-02 14:35:00,148.08,148.1,148.0,148.07,3422.9151707867472,128.2649,128.2822,128.1956,128.2562,3422.9152
2015-12-02 14:40:00,148.07,148.2,148.07,148.18,9146.579136321674,128.2562,128.3688,128.2562,128.3515,9146.5791
2015-12-02 14:45:00,148.17,148.17,147.84,148.09,14305.056928915785,128.3428,128.3428,128.057,128.2735,14305.0569
2015-12-02 14:50:00,148.05,148.26,148.05,148.26,8584.470202072007,128.2389,128.4208,128.2389,128.4208,8584.4702
2015-12-02 14:55:00,148.28,148.28,148.05,148.08,15687.762847471537,128.4381,128.4381,128.2389,128.2649,15687.7628
2015-12-02 15:00:00,148.08,148.28,148.04,148.23,11271.925325674429,128.2649,128.4381,128.2302,128.3948,11271.9253
2015-12-02 15:05:00,148.22,148.31,148.18,148.29,13254.692789004,128.3861,128.4641,128.3515,128.4468,13254.6928
2015-12-02 15:10:00,148.3,148.42,148.28,148.28,10436.967894142988,128.4554,128.5594,128.4381,128.4381,10436.9679
2015-12-02 15:15:00,148.27,148.38,148.18,148.34,10383.629090163093,128.4294,128.5247,128.3515,128.4901,10383.6291
2015-12-02 15:20:00,148.31,148.31,148.21,148.27,4493.794235306185,128.4641,128.4641,128.3775,128.4294,4493.7942
2015-12-02 15:25:00,148.25,148.38,148.15,148.15,7898.245973946045,128.4121,128.5247,128.3255,128.3255,7898.246
2015-12-02 15:30:00,148.12,148.18,148.05,148.15,6943.276233459842,128.2995,128.3515,128.2389,128.3255,6943.2762
2015-12-02 15:35:00,148.14,148.14,147.91,147.97,9120.935480562108,128.3168,128.3168,128.1176,128.1696,9120.9355
2015-12-02 15:40:00,147.98,148.12,147.92,148.04,10354.90819571238,128.1783,128.2995,128.1263,128.2302,10354.9082
2015-12-02 15:45:00,148.02,148.06,147.82,147.82,14322.49461483229,128.2129,128.2475,128.0397,128.0397,14322.4946
2015-12-02 15:50:00,147.8,147.98,147.77,147.98,13363.421889424557,128.0223,128.1783,127.9964,128.1783,13363.4219
2015-12-02 15:55:00,148.0,148.02,147.82,147.97,48534.20863678326,128.1956,128.2129,128.0397,128.1696,48534.2086
2015-12-03 09:30:00,148.24,148.6,147.39,148.06,31521.1816596574,128.4035,128.7153,127.6672,128.2475,31521.1817
2015-12-03 09:35:00,148.19,148.48,147.72,147.72,29973.33059801005,128.3601,128.6113,127.953,127.953,29973.3306
2015-12-03 09:40:00,147.87,148.39,147.77,148.08,10423.633193148014,128.083,128.5334,127.9964,128.2649,10423.6332
2015-12-03 09:45:00,148.16,148.2,147.58,147.68,5462.098676787363,128.3342,128.3688,127.8318,127.9184,5462.0987
2015-12-03 09:50:00,147.54,147.81,147.37,147.4,10759.052210483123,127.7971,128.031,127.6499,127.6759,10759.0522
2015-12-03 09:55:00,147.54,147.6,147.24,147.36,12233.049543542927,127.7971,127.8491,127.5373,127.6412,12233.0495
2015-12-03 10:00:00,147.31,148.06,147.31,147.61,40947.78951687353,127.5979,128.2475,127.5979,127.8578,40947.7895
2015-12-03 10:05:00,147.51,147.64,147.27,147.45,6092.932608472664,127.7711,127.8837,127.5633,127.7192,6092.9326
2015-12-03 10:10:00,147.47,147.88,147.47,147.83,4923.581905836496,127.7365,128.0916,127.7365,128.0483,4923.5819
2015-12-03 10:15:00,147.88,148.09,147.81,147.97,9545.594419940506,128.0916,128.2735,128.031,128.1696,9545.5944
2015-12-03 10:20:00,147.95,148.03,147.81,148.02,8710.636988409067,128.1523,128.2216,128.031,128.2129,8710.637
2015-12-03 10:25:00,148.08,148.28,148.04,148.1,9511.74479433788,128.2649,128.4381,128.2302,128.2822,9511.7448
2015-12-03 10:30:00,148.03,148.21,147.97,148.12,6119.602010462611,128.2216,128.3775,128.1696,128.2995,6119.602
2015-12-03 10:35:00,148.09,148.09,147.72,147.72,3046.466304236332,128.2735,128.2735,127.953,127.953,3046.4663
2015-12-03 10:40:00,147.7,148.0,147.69,147.89,5326.700174376859,127.9357,128.1956,127.9271,128.1003,5326.7002
2015-12-03 10:45:00,147.92,148.08,147.88,148.08,4355.318494204534,128.1263,128.2649,128.0916,128.2649,4355.3185
2015-12-03 10:50:00,148.13,148.18,148.04,148.04,6194.481485280541,128.3082,128.3515,128.2302,128.2302,6194.4815
2015-12-03 10:55:00,148.03,148.03,147.8,148.01,6069.340445173863,128.2216,128.2216,128.0223,128.2042,6069.3404
2015-12-03 11:00:00,148.02,148.07,147.88,147.98,7381.269873833214,128.2129,128.2562,128.0916,128.1783,7381.2699
2015-12-03 11:05:00,147.94,147.95,147.84,147.94,10170.273874243512,128.1436,128.1523,128.057,128.1436,10170.2739
2015-12-03 11:10:00,148.02,148.16,147.94,148.0,3743.973740896502,128.2129,128.3342,128.1436,128.1956,3743.9737
2015-12-03 11:15:00,148.0,148.03,147.82,147.86,5760.5908298287,128.1956,128.2216,128.0397,128.0743,5760.5908
2015-12-03 11:20:00,147.87,147.89,147.78,147.79,5641.604267104318,128.083,128.1003,128.005,128.0137,5641.6043
2015-12-03 11:25:00,147.79,147.89,147.76,147.82,5301.0565186172935,128.0137,128.1003,127.9877,128.0397,5301.0565
2015-12-03 11:30:00,147.82,147.82,147.47,147.47,4649.707662324341,128.0397,128.0397,127.7365,127.7365,4649.7077
2015-12-03 11:35:00,147.46,147.49,147.28,147.36,5280.541594009642,127.7278,127.7538,127.5719,127.6412,5280.5416
2015-12-03 11:40:00,147.34,147.34,147.1,147.18,8135.193353164427,127.6239,127.6239,127.416,127.4853,8135.1934
2015-12-03 11:45:00,147.22,147.26,147.12,147.14,2984.9215304133754,127.5199,127.5546,127.4333,127.4507,2984.9215
2015-12-03 11:50:00,147.14,147.14,147.03,147.1,6606.831469894348,127.4507,127.4507,127.3554,127.416,6606.8315
2015-12-03 11:55:00,147.1,147.15,147.09,147.13,5230.280028720894,127.416,127.4593,127.4073,127.442,5230.28
2015-12-03 12:00:00,147.09,147.13,147.04,147.04,4846.6509385578,127.4073,127.442,127.364,127.364,4846.6509
2015-12-03 12:05:00,147.05,147.05,146.79,146.79,6805.826238588573,127.3727,127.3727,127.1475,127.1475,6805.8262
2015-12-03 12:10:00,146.79,146.79,146.59,146.61,5226.177043799364,127.1475,127.1475,126.9743,126.9916,5226.177
2015-12-03 12:15:00,146.64,146.67,146.47,146.53,4575.853933736793,127.0176,127.0435,126.8703,126.9223,4575.8539
2015-12-03 12:20:00,146.48,146.67,146.43,146.51,9899.476869422504,126.879,127.0435,126.8357,126.905,9899.4769
2015-12-03 12:25:00,146.51,146.62,146.39,146.53,9475.84367627449,126.905,127.0002,126.801,126.9223,9475.8437
2015-12-03 12:30:00,146.58,146.58,146.33,146.38,5240.53749102472,126.9656,126.9656,126.749,126.7924,5240.5375
2015-12-03 12:35:00,146.46,146.67,146.41,146.63,6523.746025233357,126.8616,127.0435,126.8183,127.0089,6523.746
2015-12-03 12:40:00,146.63,146.63,146.52,146.58,4240.434916401682,127.0089,127.0089,126.9136,126.9656,4240.4349
2015-12-03 12:45:00,146.61,146.68,146.45,146.52,3750.1282182787977,126.9916,127.0522,126.853,126.9136,3750.1282
2015-12-03 12:50:00,146.51,146.55,146.45,146.54,3718.3300851369368,126.905,126.9396,126.853,126.9309,3718.3301
2015-12-03 12:55:00,146.51,146.51,146.36,146.38,3176.7360754949223,126.905,126.905,126.775,126.7924,3176.7361
2015-12-03 13:00:00,146.34,146.34,146.16,146.24,4256.846856087804,126.7577,126.7577,126.6018,126.6711,4256.8469
2015-12-03 13:05:00,146.25,146.36,146.2,146.2,3084.418914760488,126.6797,126.775,126.6364,126.6364,3084.4189
2015-12-03 13:10:00,146.18,146.29,146.18,146.26,4438.403938865525,126.6191,126.7144,126.6191,126.6884,4438.4039
2015-12-03 13:15:00,146.25,146.37,146.21,146.37,75520.56621191917,126.6797,126.7837,126.6451,126.7837,75520.5662
2015-12-03 13:20:00,146.36,146.67,146.36,146.67,10761.10370294389,126.775,127.0435,126.775,127.0435,10761.1037
2015-12-03 13:25:00,146.7,146.77,146.68,146.75,4821.007282798236,127.0695,127.1302,127.0522,127.1128,4821.0073
2015-12-03 13:30:00,146.76,146.81,146.63,146.64,8109.549697404862,127.1215,127.1648,127.0089,127.0176,8109.5497
2015-12-03 13:35:00,146.61,146.62,146.24,146.24,5967.791568365986,126.9916,127.0002,126.6711,126.6711,5967.7916
2015-12-03 13:40:00,146.25,146.34,146.25,146.29,3254.692789004,126.6797,126.7577,126.6797,126.7144,3254.6928
2015-12-03 13:45:00,146.34,146.35,146.0,146.0,5599.548671658631,126.7577,126.7664,126.4632,126.4632,5599.5487
2015-12-03 13:50:00,146.02,146.05,145.96,145.97,2168.4275310288235,126.4805,126.5065,126.4286,126.4372,2168.4275
2015-12-03 13:55:00,145.93,145.99,145.9,145.9,5309.262488460355,126.4026,126.4545,126.3766,126.3766,5309.2625
2015-12-03 14:00:00,145.91,146.02,145.76,145.87,11202.17458200841,126.3852,126.4805,126.2553,126.3506,11202.1746
2015-12-03 14:05:00,145.87,145.97,145.74,145.97,10816.493999384553,126.3506,126.4372,126.238,126.4372,10816.494
2015-12-03 14:10:00,145.95,146.07,145.92,146.05,4615.858036721715,126.4199,126.5238,126.3939,126.5065,4615.858
2015-12-03 14:15:00,146.07,146.14,146.02,146.09,7015.078469586624,126.5238,126.5845,126.4805,126.5412,7015.0785
2015-12-03 14:20:00,146.12,146.13,145.75,145.78,6657.093035183096,126.5671,126.5758,126.2467,126.2726,6657.093
2015-12-03 14:25:00,145.75,146.01,145.73,145.91,15795.466201661708,126.2467,126.4719,126.2293,126.3852,15795.4662
2015-12-03 14:30:00,145.94,145.97,145.8,145.81,10028.720894450713,126.4112,126.4372,126.29,126.2986,10028.7209
2015-12-03 14:35:00,145.81,146.06,145.77,145.96,13004.410708790643,126.2986,126.5152,126.264,126.4286,13004.4107
2015-12-03 14:40:00,145.95,145.96,145.73,145.8,11981.741717099188,126.4199,126.4286,126.2293,126.29,11981.7417
2015-12-03 14:45:00,145.8,145.89,145.73,145.89,8997.845932916196,126.29,126.3679,126.2293,126.3679,8997.8459
2015-12-03 14:50:00,145.9,146.14,145.85,146.14,7130.987793619858,126.3766,126.5845,126.3333,126.5845,7130.9878
2015-12-03 14:55:00,146.08,146.28,146.03,146.25,7673.607549492255,126.5325,126.7057,126.4892,126.6797,7673.6075
2015-12-03 15:00:00,146.25,146.25,146.09,146.22,6727.869525079495,126.6797,126.6797,126.5412,126.6538,6727.8695
2015-12-03 15:05:00,146.19,146.19,145.93,145.93,51217.56077546415,126.6278,126.6278,126.4026,126.4026,51217.5608
2015-12-03 15:10:00,145.89,146.07,145.85,145.9,11702.738742435122,126.3679,126.5238,126.3333,126.3766,11702.7387
2015-12-03 15:15:00,145.9,145.96,145.78,145.9,13531.644271207302,126.3766,126.4286,126.2726,126.3766,13531.6443
2015-12-03 15:20:00,145.89,146.0,145.77,145.99,14748.17930044107,126.3679,126.4632,126.264,126.4545,14748.1793
2015-12-03 15:25:00,145.99,146.02,145.78,145.78,15148.220330290284,126.4545,126.4805,126.2726,126.2726,15148.2203
2015-12-03 15:30:00,145.82,145.83,145.6,145.69,15386.193455739049,126.3073,126.316,126.1167,126.1947,15386.1935
2015-12-03 15:35:00,145.7,146.21,145.63,146.21,24121.4483536773,126.2033,126.6451,126.1427,126.6451,24121.4484
2015-12-03 15:40:00,146.22,146.22,146.01,146.08,26501.179608164937,126.6538,126.6538,126.4719,126.5325,26501.1796
2015-12-03 15:45:00,146.08,146.1,145.89,146.1,34709.200943686534,126.5325,126.5498,126.3679,126.5498,34709.2009
2015-12-03 15:50:00,146.1,146.22,145.91,146.16,36570.93035183095,126.5498,126.6538,126.3852,126.6018,36570.9304
2015-12-03 15:55:00,146.14,146.24,146.09,146.22,69467.63770643143,126.5845,126.6711,126.5412,126.6538,69467.6377
2015-12-04 09:30:00,146.41,147.5,146.34,147.49,17912.6064211714,126.8183,127.7625,126.7577,127.7538,17912.6064
2015-12-04 09:35:00,147.42,147.8,147.36,147.63,20540.56826341163,127.6932,128.0223,127.6412,127.8751,20540.5683
2015-12-04 09:40:00,147.77,148.5,147.77,148.18,20023.5921632988,127.9964,128.6287,127.9964,128.3515,20023.5922
2015-12-04 09:45:00,148.07,148.32,148.05,148.28,25316.442712073032,128.2562,128.4728,128.2389,128.4381,25316.4427
2015-12-04 09:50:00,148.24,148.43,148.18,148.24,5728.792696686839,128.4035,128.568,128.3515,128.4035,5728.7927
2015-12-04 09:55:00,148.22,148.43,148.18,148.18,8010.052313057749,128.3861,128.568,128.3515,128.3515,8010.0523
2015-12-04 10:00:00,148.09,148.18,147.84,147.91,6730.946763770643,128.2735,128.3515,128.057,128.1176,6730.9468
2015-12-04 10:05:00,147.85,147.89,147.66,147.66,4009.642014565596,128.0656,128.1003,127.9011,127.9011,4009.642
2015-12-04 10:10:00,147.68,147.93,147.68,147.87,5189.250179505591,127.9184,128.1349,127.9184,128.083,5189.2502
2015-12-04 10:15:00,147.96,148.18,147.95,148.17,12294.594317365883,128.1609,128.3515,128.1523,128.3428,12294.5943
2015-12-04 10:20:00,148.18,148.19,148.07,148.13,11355.01077033542,128.3515,128.3601,128.2562,128.3082,11355.0108
2015-12-04 10:25:00,148.17,148.18,148.05,148.09,8040.824699969227,128.3428,128.3515,128.2389,128.2735,8040.8247
2015-12-04 10:30:00,148.09,148.1,147.95,148.08,3384.962560262591,128.2735,128.2822,128.1523,128.2649,3384.9626
2015-12-04 10:35:00,148.12,148.46,148.12,148.39,7185.352343830136,128.2995,128.594,128.2995,128.5334,7185.3523
2015-12-04 10:40:00,148.41,148.41,148.26,148.28,4841.522207405888,128.5507,128.5507,128.4208,128.4381,4841.5222
2015-12-04 10:45:00,148.32,148.38,148.21,148.31,4784.080418504462,128.4728,128.5247,128.3775,128.4641,4784.0804
2015-12-04 10:50:00,148.32,148.4,148.29,148.36,10150.784695866245,128.4728,128.542,128.4468,128.5074,10150.7847
2015-12-04 10:55:00,148.37,148.75,148.37,148.72,6054.979997948507,128.5161,128.8452,128.5161,128.8192,6054.98
2015-12-04 11:00:00,148.68,148.74,148.61,148.67,3524.464047594625,128.7846,128.8366,128.7239,128.7759,3524.464
2015-12-04 11:05:00,148.67,148.74,148.46,148.48,8421.376551441173,128.7759,128.8366,128.594,128.6113,8421.3766
2015-12-04 11:10:00,148.46,148.6,148.42,148.52,4002.461790952918,128.594,128.7153,128.5594,128.646,4002.4618
2015-12-04 11:15:00,148.54,148.57,148.51,148.56,3861.9345573905016,128.6633,128.6893,128.6373,128.6806,3861.9346
2015-12-04 11:20:00,148.55,148.71,148.53,148.7,5363.627038670633,128.672,128.8106,128.6547,128.8019,5363.627
2015-12-04 11:25:00,148.73,148.81,148.53,148.62,7471.535542106882,128.8279,128.8972,128.6547,128.7326,7471.5355
2015-12-04 11:30:00,148.6,148.75,148.57,148.75,12074.058877833624,128.7153,128.8452,128.6893,128.8452,12074.0589
2015-12-04 11:35:00,148.75,148.88,148.67,148.81,22976.71556057032,128.8452,128.9578,128.7759,128.8972,22976.7156
2015-12-04 11:40:00,148.78,148.83,148.67,148.77,4951.277054056826,128.8712,128.9145,128.7759,128.8625,4951.2771
2015-12-04 11:45:00,148.78,148.91,148.76,148.78,7607.959790747768,128.8712,128.9838,128.8539,128.8712,7607.9598
2015-12-04 11:50:00,148.81,148.89,148.77,148.86,8570.109754846651,128.8972,128.9665,128.8625,128.9405,8570.1098
2015-12-04 11:55:00,148.86,148.96,148.85,148.9,9303.518309570212,128.9405,129.0271,128.9318,128.9751,9303.5183
2015-12-04 12:00:00,148.89,148.94,148.87,148.92,8332.136629397886,128.9665,129.0098,128.9492,128.9925,8332.1366
2015-12-04 12:05:00,148.92,149.11,148.92,148.94,7590.522104831264,128.9925,129.157,128.9925,129.0098,7590.5221
2015-12-04 12:10:00,148.93,149.18,148.93,149.16,13738.84500974459,129.0011,129.2177,129.0011,129.2004,13738.845
2015-12-04 12:15:00,149.16,149.16,148.97,149.01,5325.674428146476,129.2004,129.2004,129.0358,129.0704,5325.6744
2015-12-04 12:20:00,149.02,149.11,149.02,149.11,3189.0450302595136,129.0791,129.157,129.0791,129.157,3189.045
2015-12-04 12:25:00,149.12,149.16,148.97,149.02,4328.649092214586,129.1657,129.2004,129.0358,129.0791,4328.6491
2015-12-04 12:30:00,149.02,149.37,149.0,149.34,8823.469073751154,129.0791,129.3822,129.0618,129.3563,8823.4691
2015-12-04 12:35:00,149.38,149.72,149.36,149.48,16662.22176633501,129.3909,129.6854,129.3736,129.4775,16662.2218
2015-12-04 12:40:00,149.5,149.8,149.5,149.75,12102.779772284335,129.4949,129.7547,129.4949,129.7114,12102.7798
2015-12-04 12:45:00,149.8,149.89,149.76,149.86,8431.634013744999,129.7547,129.8327,129.7201,129.8067,8431.634
2015-12-04 12:50:00,149.89,150.0,149.85,149.86,9221.458611139604,129.8327,129.9279,129.798,129.8067,9221.4586
2015-12-04 12:55:00,149.93,150.08,149.89,150.01,8462.406400656477,129.8673,129.9972,129.8327,129.9366,8462.4064
2015-12-04 13:00:00,150.03,150.11,149.98,150.05,4308.134167606934,129.9539,130.0232,129.9106,129.9713,4308.1342
2015-12-04 13:05:00,150.09,150.41,150.08,150.38,13681.403220843164,130.0059,130.2831,129.9972,130.2571,13681.4032
2015-12-04 13:10:00,150.37,150.48,150.17,150.26,7487.947481793004,130.2484,130.3437,130.0752,130.1532,7487.9475
2015-12-04 13:15:00,150.26,150.38,150.13,150.13,8929.120935480561,130.1532,130.2571,130.0406,130.0406,8929.1209
2015-12-04 13:20:00,150.12,150.26,150.11,150.18,5177.966970971382,130.0319,130.1532,130.0232,130.0839,5177.967
2015-12-04 13:25:00,150.15,150.32,150.15,150.3,2077.136116524772,130.0579,130.2051,130.0579,130.1878,2077.1361
2015-12-04 13:30:00,150.33,150.37,150.13,150.13,7308.441891476048,130.2138,130.2484,130.0406,130.0406,7308.4419
2015-12-04 13:35:00,150.15,150.33,150.12,150.32,8276.746332957226,130.0579,130.2138,130.0319,130.2051,8276.7463
2015-12-04 13:40:00,150.31,150.4,150.28,150.37,10967.278695250794,130.1965,130.2744,130.1705,130.2484,10967.2787
2015-12-04 13:45:00,150.38,150.39,150.21,150.26,8343.419837932095,130.2571,130.2658,130.1098,130.1532,8343.4198
2015-12-04 13:50:00,150.25,150.49,150.25,150.38,16854.036311416556,130.1445,130.3524,130.1445,130.2571,16854.0363
2015-12-04 13:55:00,150.38,150.4,150.32,150.32,8146.476561698635,130.2571,130.2744,130.2051,130.2051,8146.4766
2015-12-04 14:00:00,150.34,150.38,150.25,150.37,5887.783362396143,130.2225,130.2571,130.1445,130.2484,5887.7834
2015-12-04 14:05:00,150.38,150.45,150.32,150.34,8573.186993537798,130.2571,130.3177,130.2051,130.2225,8573.187
2015-12-04 14:10:00,150.31,150.43,150.26,150.41,5039.49122986973,130.1965,130.3004,130.1532,130.2831,5039.4912
2015-12-04 14:15:00,150.38,150.38,150.22,150.22,5187.1986870448245,130.2571,130.2571,130.1185,130.1185,5187.1987
2015-12-04 14:20:00,150.23,150.26,150.18,150.2,5461.07293055698,130.1272,130.1532,130.0839,130.1012,5461.0729
2015-12-04 14:25:00,150.17,150.55,150.17,150.55,8948.61011385783,130.0752,130.4043,130.0752,130.4043,8948.6101
2015-12-04 14:30:00,150.53,150.57,150.45,150.51,6886.860190788799,130.387,130.4217,130.3177,130.3697,6886.8602
2015-12-04 14:35:00,150.51,150.67,150.48,150.59,9059.390706739152,130.3697,130.5083,130.3437,130.439,9059.3907
2015-12-04 14:40:00,150.62,150.69,150.6,150.68,9112.729510719048,130.465,130.5256,130.4477,130.517,9112.7295
2015-12-04 14:45:00,150.71,150.76,150.61,150.76,8502.410503641398,130.5429,130.5862,130.4563,130.5862,8502.4105
2015-12-04 14:50:00,150.74,150.83,150.73,150.8,5459.021438096215,130.5689,130.6469,130.5603,130.6209,5459.0214
2015-12-04 14:55:00,150.82,150.83,150.72,150.77,4113.242383834239,130.6382,130.6469,130.5516,130.5949,4113.2424
2015-12-04 15:00:00,150.78,150.82,150.62,150.64,8301.364242486408,130.6036,130.6382,130.465,130.4823,8301.3642
2015-12-04 15:05:00,150.63,150.89,150.6,150.89,6224.228125961637,130.4736,130.6989,130.4477,130.6989,6224.2281
2015-12-04 15:10:00,150.87,150.93,150.82,150.87,12120.21745820084,130.6815,130.7335,130.6382,130.6815,12120.2175
2015-12-04 15:15:00,150.87,150.95,150.86,150.91,8107.498204944097,130.6815,130.7508,130.6729,130.7162,8107.4982
2015-12-04 15:20:00,150.9,150.95,150.72,150.72,12588.98348548569,130.7075,130.7508,130.5516,130.5516,12588.9835
2015-12-04 15:25:00,150.72,150.85,150.66,150.84,9269.668683967586,130.5516,130.6642,130.4996,130.6555,9269.6687
2015-12-04 15:30:00,150.82,150.87,150.59,150.63,21089.34249666632,130.6382,130.6815,130.439,130.4736,21089.3425
2015-12-04 15:35:00,150.67,150.69,150.51,150.61,19578.41829931275,130.5083,130.5256,130.3697,130.4563,19578.4183
2015-12-04 15:40:00,150.61,150.83,150.59,150.77,26675.55646732998,130.4563,130.6469,130.439,130.5949,26675.5565
2015-12-04 15:45:00,150.76,150.82,150.58,150.71,27593.59934352241,130.5862,130.6382,130.4303,130.5429,27593.5993
2015-12-04 15:50:00,150.7,150.76,150.61,150.68,23265.975997538208,130.5343,130.5862,130.4563,130.517,23265.976
2015-12-04 15:55:00,150.67,150.99,150.67,150.89,70105.6518617294,130.5083,130.7855,130.5083,130.6989,70105.6519
2015-12-07 09:30:00,150.45,150.92,149.61,149.87,41313.98092112011,130.3177,130.7248,129.5901,129.8153,41313.9809
2015-12-07 09:35:00,149.76,150.37,149.75,150.14,17478.71576571956,129.7201,130.2484,129.7114,130.0492,17478.7158
2015-12-07 09:40:00,150.19,150.19,149.86,150.04,20007.18022361268,130.0925,130.0925,129.8067,129.9626,20007.1802
2015-12-07 09:45:00,150.0,150.26,149.9,149.9,27419.222484357368,129.9279,130.1532,129.8413,129.8413,27419.2225
2015-12-07 09:50:00,149.92,149.92,149.38,149.72,10342.59924094779,129.8587,129.8587,129.3909,129.6854,10342.5992
2015-12-07 09:55:00,149.62,149.9,149.59,149.81,5530.823674222997,129.5988,129.8413,129.5728,129.7634,5530.8237
2015-12-07 10:00:00,149.72,149.87,149.51,149.72,12813.62190993948,129.6854,129.8153,129.5035,129.6854,12813.6219
2015-12-07 10:05:00,149.7,149.75,149.33,149.45,8569.084008616268,129.6681,129.7114,129.3476,129.4515,8569.084
2015-12-07 10:10:00,149.47,149.82,149.38,149.66,8290.0810339522,129.4689,129.772,129.3909,129.6334,8290.081
2015-12-07 10:15:00,149.65,149.71,149.54,149.57,10734.434300953944,129.6248,129.6768,129.5295,129.5555,10734.4343
2015-12-07 10:20:00,149.55,149.55,149.28,149.46,9847.163811672992,129.5382,129.5382,129.3043,129.4602,9847.1638
2015-12-07 10:25:00,149.49,149.63,149.4,149.49,9060.416452969535,129.4862,129.6075,129.4082,129.4862,9060.4165
2015-12-07 10:30:00,149.52,149.6,149.36,149.4,14331.726330905733,129.5122,129.5815,129.3736,129.4082,14331.7263
2015-12-07 10:35:00,149.37,149.57,149.32,149.51,7693.096727869524,129.3822,129.5555,129.3389,129.5035,7693.0967
2015-12-07 10:40:00,149.5,149.52,149.34,149.47,17840.80418504462,129.4949,129.5122,129.3563,129.4689,17840.8042
2015-12-07 10:45:00,149.49,149.51,149.08,149.2,13950.148733203405,129.4862,129.5035,129.1311,129.235,13950.1487
2015-12-07 10:50:00,149.2,149.23,148.96,149.17,31126.269360960097,129.235,129.261,129.0271,129.209,31126.2694
2015-12-07 10:55:00,149.21,149.38,149.06,149.38,8990.665709303517,129.2437,129.3909,129.1137,129.3909,8990.6657
2015-12-07 11:00:00,149.35,149.36,149.22,149.22,10140.527233562416,129.3649,129.3736,129.2523,129.2523,10140.5272
2015-12-07 11:05:00,149.21,149.3,149.2,149.29,6016.001641193969,129.2437,129.3216,129.235,129.313,6016.0016
2015-12-07 11:10:00,149.29,149.48,149.27,149.47,9238.896297056108,129.313,129.4775,129.2956,129.4689,9238.8963
2015-12-07 11:15:00,149.45,149.45,149.23,149.34,6572.981844291722,129.4515,129.4515,129.261,129.3563,6572.9818
2015-12-07 11:20:00,149.36,149.36,149.14,149.31,6714.5348240845215,129.3736,129.3736,129.183,129.3303,6714.5348
2015-12-07 11:25:00,149.27,149.33,149.16,149.16,5754.436352446404,129.2956,129.3476,129.2004,129.2004,5754.4364
2015-12-07 11:30:00,149.21,149.48,149.21,149.48,6665.299005026156,129.2437,129.4775,129.2437,129.4775,6665.299
2015-12-07 11:35:00,149.46,149.48,149.31,149.48,4205.559544568673,129.4602,129.4775,129.3303,129.4775,4205.5595
2015-12-07 11:40:00,149.54,149.69,149.46,149.49,6718.637809006052,129.5295,129.6594,129.4602,129.4862,6718.6378
2015-12-07 11:45:00,149.5,149.51,149.38,149.5,6019.078879885116,129.4949,129.5035,129.3909,129.4949,6019.0789
2015-12-07 11:50:00,149.54,149.68,149.47,149.62,3528.5670325161555,129.5295,129.6508,129.4689,129.5988,3528.567
2015-12-07 11:55:00,149.68,149.76,149.61,149.66,6989.434813827059,129.6508,129.7201,129.5901,129.6334,6989.4348
2015-12-07 12:00:00,149.7,149.71,149.6,149.61,6810.9549697404855,129.6681,129.6768,129.5815,129.5901,6810.955
2015-12-07 12:05:00,149.63,149.63,149.46,149.46,7221.253461893527,129.6075,129.6075,129.4602,129.4602,7221.2535
2015-12-07 12:10:00,149.47,149.56,149.44,149.52,3969.637911580675,129.4689,129.5468,129.4429,129.5122,3969.6379
2015-12-07 12:15:00,149.58,149.63,149.55,149.63,2179.710739563032,129.5641,129.6075,129.5382,129.6075,2179.7107
2015-12-07 12:20:00,149.66,149.66,149.55,149.61,1948.9178377269463,129.6334,129.6334,129.5382,129.5901,1948.9178
2015-12-07 12:25:00,149.61,149.68,149.61,149.65,3785.0035901118063,129.5901,129.6508,129.5901,129.6248,3785.0036
2015-12-07 12:30:00,149.63,149.63,149.45,149.47,2666.9401989947687,129.6075,129.6075,129.4515,129.4689,2666.9402
2015-12-07 12:35:00,149.48,149.48,149.13,149.13,8726.023181864806,129.4775,129.4775,129.1744,129.1744,8726.0232
2015-12-07 12:40:00,149.17,149.18,149.09,149.14,8031.592983895784,129.209,129.2177,129.1397,129.183,8031.593
2015-12-07 12:45:00,149.12,149.27,149.12,149.22,5260.02666940199,129.1657,129.2956,129.1657,129.2523,5260.0267
2015-12-07 12:50:00,149.25,149.3,149.18,149.26,3590.111806339112,129.2783,129.3216,129.2177,129.287,3590.1118
2015-12-07 12:55:00,149.28,149.29,149.14,149.29,4976.920709816392,129.3043,129.313,129.183,129.313,4976.9207
2015-12-07 13:00:00,149.29,149.34,149.23,149.28,4792.286388347523,129.313,129.3563,129.261,129.3043,4792.2864
2015-12-07 13:05:00,149.28,149.64,149.25,149.64,5462.098676787363,129.3043,129.6161,129.2783,129.6161,5462.0987
2015-12-07 13:10:00,149.62,149.65,149.33,149.33,5155.400553902964,129.5988,129.6248,129.3476,129.3476,5155.4006
2015-12-07 13:15:00,149.36,149.51,149.36,149.47,3112.1140629808183,129.3736,129.5035,129.3736,129.4689,3112.1141
2015-12-07 13:20:00,149.45,149.45,149.31,149.35,3421.8894245563647,129.4515,129.4515,129.3303,129.3649,3421.8894
2015-12-07 13:25:00,149.29,149.73,149.28,149.73,8817.314596368858,129.313,129.6941,129.3043,129.6941,8817.3146
2015-12-07 13:30:00,149.75,149.77,149.43,149.45,6167.812083290593,129.7114,129.7287,129.4342,129.4515,6167.8121
2015-12-07 13:35:00,149.41,149.53,149.41,149.43,3991.1785824187095,129.4169,129.5208,129.4169,129.4342,3991.1786
2015-12-07 13:40:00,149.44,149.45,149.16,149.19,4308.134167606934,129.4429,129.4515,129.2004,129.2263,4308.1342
2015-12-07 13:45:00,149.2,149.37,149.2,149.26,7397.681813519335,129.235,129.3822,129.235,129.287,7397.6818
2015-12-07 13:50:00,149.29,149.41,149.29,149.35,3138.783464970766,129.313,129.4169,129.313,129.3649,3138.7835
2015-12-07 13:55:00,149.28,149.66,149.25,149.66,3553.1849420453377,129.3043,129.6334,129.2783,129.6334,3553.1849
2015-12-07 14:00:00,149.64,149.69,149.44,149.61,6371.935583136732,129.6161,129.6594,129.4429,129.5901,6371.9356
2015-12-07 14:05:00,149.65,149.73,149.57,149.65,12148.938352651554,129.6248,129.6941,129.5555,129.6248,12148.9384
2015-12-07 14:10:00,149.68,149.68,149.49,149.51,3430.095394399425,129.6508,129.6508,129.4862,129.5035,3430.0954
2015-12-07 14:15:00,149.5,149.61,149.49,149.59,5165.65801620679,129.4949,129.5901,129.4862,129.5728,5165.658
2015-12-07 14:20:00,149.61,149.69,149.54,149.56,6415.016924812801,129.5901,129.6594,129.5295,129.5468,6415.0169
2015-12-07 14:25:00,149.57,149.75,149.55,149.75,6090.8811160118985,129.5555,129.7114,129.5382,129.7114,6090.8811
2015-12-07 14:30:00,149.89,149.91,149.54,149.65,24461.996102164325,129.8327,129.85,129.5295,129.6248,24461.9961
2015-12-07 14:35:00,149.65,149.73,149.64,149.73,9300.441070879064,129.6248,129.6941,129.6161,129.6941,9300.4411
2015-12-07 14:40:00,149.73,149.75,149.61,149.63,13091.599138373163,129.6941,129.7114,129.5901,129.6075,13091.5991
2015-12-07 14:45:00,149.65,149.72,149.63,149.67,6370.9098369063495,129.6248,129.6854,129.6075,129.6421,6370.9098
2015-12-07 14:50:00,149.65,149.72,149.61,149.69,6079.59790747769,129.6248,129.6854,129.5901,129.6594,6079.5979
2015-12-07 14:55:00,149.68,149.7,149.62,149.65,15655.964714329672,129.6508,129.6681,129.5988,129.6248,15655.9647
2015-12-07 15:00:00,149.63,149.71,149.6,149.67,13313.160324135808,129.6075,129.6768,129.5815,129.6421,13313.1603
2015-12-07 15:05:00,149.66,149.78,149.62,149.72,15832.393065955484,129.6334,129.7374,129.5988,129.6854,15832.3931
2015-12-07 15:10:00,149.72,149.74,149.62,149.68,15077.443840393886,129.6854,129.7027,129.5988,129.6508,15077.4438
2015-12-07 15:15:00,149.69,149.8,149.64,149.75,13681.403220843164,129.6594,129.7547,129.6161,129.7114,13681.4032
2015-12-07 15:20:00,149.74,149.86,149.66,149.82,15147.194584059904,129.7027,129.8067,129.6334,129.772,15147.1946
2015-12-07 15:25:00,149.82,149.87,149.73,149.87,9865.62724381988,129.772,129.8153,129.6941,129.8153,9865.6272
2015-12-07 15:30:00,149.86,149.92,149.72,149.73,18179.30044107088,129.8067,129.8587,129.6854,129.6941,18179.3004
2015-12-07 15:35:00,149.73,149.79,149.63,149.75,20324.1358088009,129.6941,129.746,129.6075,129.7114,20324.1358
2015-12-07 15:40:00,149.75,149.85,149.7,149.79,25766.745307211,129.7114,129.798,129.6681,129.746,25766.7453
2015-12-07 15:45:00,149.79,149.92,149.74,149.89,31686.326802749,129.746,129.8587,129.7027,129.8327,31686.3268
2015-12-07 15:50:00,149.87,150.0,149.76,149.95,36515.540055390295,129.8153,129.9279,129.7201,129.8846,36515.5401
2015-12-07 15:55:00,149.95,149.96,149.64,149.76,104212.73976818136,129.8846,129.8933,129.6161,129.7201,104212.7398
2015-12-08 09:30:00,150.13,150.14,149.19,149.34,62282.28536260129,130.5953,130.604,129.7777,129.9081,62282.2854
2015-12-08 09:35:00,149.23,149.26,148.6,149.14,34209.662529490204,129.8125,129.8385,129.2644,129.7342,34209.6625
2015-12-08 09:40:00,149.07,149.73,149.07,149.53,17331.008308544464,129.6733,130.2474,129.6733,130.0734,17331.0083
2015-12-08 09:45:00,149.62,149.67,149.11,149.32,8273.669094266079,130.1517,130.1952,129.7081,129.8907,8273.6691
2015-12-08 09:50:00,149.16,149.4,148.98,149.3,10711.867883885528,129.7516,129.9603,129.595,129.8733,10711.8679
2015-12-08 09:55:00,149.21,149.23,149.02,149.04,9069.64816904298,129.7951,129.8125,129.6298,129.6472,9069.6482
2015-12-08 10:00:00,148.98,149.36,148.95,149.2,23009.53943994256,129.595,129.9255,129.5689,129.7864,23009.5394
2015-12-08 10:05:00,149.17,149.53,149.15,149.25,111788.90142578726,129.7603,130.0734,129.7429,129.8299,111788.9014
2015-12-08 10:10:00,149.24,149.42,149.2,149.24,20893.42496666325,129.8212,129.9777,129.7864,129.8212,20893.425
2015-12-08 10:15:00,149.23,149.24,149.08,149.16,50536.4652784901,129.8125,129.8212,129.682,129.7516,50536.4653
2015-12-08 10:20:00,149.14,149.32,149.07,149.25,37954.66201661709,129.7342,129.8907,129.6733,129.8299,37954.662
2015-12-08 10:25:00,149.2,149.37,149.15,149.34,16078.572161247306,129.7864,129.9342,129.7429,129.9081,16078.5722
2015-12-08 10:30:00,149.33,149.78,149.26,149.6,29409.17017129962,129.8994,130.2909,129.8385,130.1343,29409.1702
2015-12-08 10:35:00,149.61,149.78,149.49,149.57,20419.530208226483,130.143,130.2909,130.0386,130.1082,20419.5302
2015-12-08 10:40:00,149.58,149.79,149.49,149.52,9543.54292747974,130.1169,130.2996,130.0386,130.0647,9543.5429
2015-12-08 10:45:00,149.52,149.74,149.52,149.61,6837.624371730433,130.0647,130.2561,130.0647,130.143,6837.6244
2015-12-08 10:50:00,149.66,149.66,149.47,149.6,4455.841624782029,130.1865,130.1865,130.0212,130.1343,4455.8416
2015-12-08 10:55:00,149.64,149.74,149.52,149.63,10668.786542209456,130.1691,130.2561,130.0647,130.1604,10668.7865
2015-12-08 11:00:00,149.61,150.05,149.61,150.05,12658.734229151709,130.143,130.5258,130.143,130.5258,12658.7342
2015-12-08 11:05:00,150.11,150.25,149.91,150.24,12488.460354908197,130.5779,130.6997,130.404,130.691,12488.4604
2015-12-08 11:10:00,150.23,150.28,149.92,150.11,6995.589291209354,130.6823,130.7258,130.4127,130.5779,6995.5893
2015-12-08 11:15:00,150.18,150.27,150.07,150.25,6210.893424966663,130.6388,130.7171,130.5432,130.6997,6210.8934
2015-12-08 11:20:00,150.2,150.34,149.91,149.99,4695.866242691558,130.6562,130.778,130.404,130.4736,4695.8662
2015-12-08 11:25:00,150.0,150.05,149.72,149.74,9154.785106164734,130.4823,130.5258,130.2387,130.2561,9154.7851
2015-12-08 11:30:00,149.66,149.68,149.51,149.54,6271.412452559237,130.1865,130.2039,130.056,130.0821,6271.4125
2015-12-08 11:35:00,149.52,149.56,149.3,149.36,10667.760795979077,130.0647,130.0995,129.8733,129.9255,10667.7608
2015-12-08 11:40:00,149.42,149.57,149.37,149.52,4365.57595650836,129.9777,130.1082,129.9342,130.0647,4365.576
2015-12-08 11:45:00,149.57,149.71,149.39,149.46,5396.450918042876,130.1082,130.23,129.9516,130.0125,5396.4509
2015-12-08 11:50:00,149.48,149.68,149.33,149.68,6631.44937942353,130.0299,130.2039,129.8994,130.2039,6631.4494
2015-12-08 11:55:00,149.64,149.83,149.63,149.75,4615.858036721715,130.1691,130.3344,130.1604,130.2648,4615.858
2015-12-08 12:00:00,149.74,149.75,149.55,149.59,5050.774438403939,130.2561,130.2648,130.0908,130.1256,5050.7744
2015-12-08 12:05:00,149.56,149.67,149.48,149.67,1866.858139296338,130.0995,130.1952,130.0299,130.1952,1866.8581
2015-12-08 12:10:00,149.73,149.9,149.67,149.73,7677.710534413785,130.2474,130.3953,130.1952,130.2474,7677.7105
2015-12-08 12:15:00,149.64,149.69,149.47,149.52,2499.743563442404,130.1691,130.2126,130.0212,130.0647,2499.7436
2015-12-08 12:20:00,149.52,149.59,149.43,149.49,4636.372961329367,130.0647,130.1256,129.9864,130.0386,4636.373
2015-12-08 12:25:00,149.5,149.85,149.48,149.76,3459.842035080521,130.0473,130.3518,130.0299,130.2735,3459.842
2015-12-08 12:30:00,149.74,149.74,149.58,149.74,3282.3879372243305,130.2561,130.2561,130.1169,130.2561,3282.3879
2015-12-08 12:35:00,149.7,149.89,149.7,149.76,6017.027387424351,130.2213,130.3866,130.2213,130.2735,6017.0274
2015-12-08 12:40:00,149.77,149.89,149.75,149.77,3025.95137962868,130.2822,130.3866,130.2648,130.2822,3025.9514
2015-12-08 12:45:00,149.83,149.94,149.61,149.69,3179.8133141860703,130.3344,130.4301,130.143,130.2126,3179.8133
2015-12-08 12:50:00,149.75,149.81,149.7,149.81,2975.689814339932,130.2648,130.317,130.2213,130.317,2975.6898
2015-12-08 12:55:00,149.81,149.87,149.69,149.77,4773.822956200635,130.317,130.3692,130.2126,130.2822,4773.823
2015-12-08 13:00:00,149.88,150.0,149.76,149.94,5161.55503128526,130.3779,130.4823,130.2735,130.4301,5161.555
2015-12-08 13:05:00,149.96,150.01,149.88,149.97,5077.443840393887,130.4475,130.491,130.3779,130.4562,5077.4438
2015-12-08 13:10:00,149.93,150.04,149.78,149.81,7106.369884090675,130.4214,130.5171,130.2909,130.317,7106.3699
2015-12-08 13:15:00,149.82,149.85,149.68,149.73,5245.666222176634,130.3257,130.3518,130.2039,130.2474,5245.6662
2015-12-08 13:20:00,149.71,149.81,149.65,149.78,13852.702841317056,130.23,130.317,130.1778,130.2909,13852.7028
2015-12-08 13:25:00,149.79,150.13,149.79,150.08,9804.082469996922,130.2996,130.5953,130.2996,130.5519,9804.0825
2015-12-08 13:30:00,150.12,150.27,150.12,150.23,3978.869627654118,130.5866,130.7171,130.5866,130.6823,3978.8696
2015-12-08 13:35:00,150.21,150.29,150.12,150.16,5381.064724587137,130.6649,130.7345,130.5866,130.6214,5381.0647
2015-12-08 13:40:00,150.14,150.2,150.07,150.14,6411.939686121653,130.604,130.6562,130.5432,130.604,6411.9397
2015-12-08 13:45:00,150.12,150.22,150.12,150.18,4610.729305569802,130.5866,130.6736,130.5866,130.6388,4610.7293
2015-12-08 13:50:00,150.17,150.26,150.08,150.24,7538.209047081752,130.6301,130.7084,130.5519,130.691,7538.209
2015-12-08 13:55:00,150.28,150.37,150.16,150.31,13068.006975074366,130.7258,130.8041,130.6214,130.7519,13068.007
2015-12-08 14:00:00,150.35,150.61,150.33,150.61,17659.247102266898,130.7867,131.0129,130.7693,131.0129,17659.2471
2015-12-08 14:05:00,150.58,150.62,150.53,150.6,5825.212842342804,130.9868,131.0216,130.9433,131.0042,5825.2128
2015-12-08 14:10:00,150.6,150.61,150.45,150.5,9028.618319827674,131.0042,131.0129,130.8737,130.9172,9028.6183
2015-12-08 14:15:00,150.48,150.48,150.36,150.43,6314.493794235306,130.8998,130.8998,130.7954,130.8563,6314.4938
2015-12-08 14:20:00,150.42,150.46,150.3,150.32,6289.875884706124,130.8476,130.8824,130.7432,130.7606,6289.8759
2015-12-08 14:25:00,150.31,150.31,150.21,150.25,6618.1146784285565,130.7519,130.7519,130.6649,130.6997,6618.1147
2015-12-08 14:30:00,150.28,150.44,150.28,150.37,14878.44907169966,130.7258,130.865,130.7258,130.8041,14878.4491
2015-12-08 14:35:00,150.32,150.46,150.32,150.44,10350.80521079085,130.7606,130.8824,130.7606,130.865,10350.8052
2015-12-08 14:40:00,150.42,150.48,150.33,150.43,17121.756077546415,130.8476,130.8998,130.7693,130.8563,17121.7561
2015-12-08 14:45:00,150.39,150.59,150.39,150.46,8968.099292235102,130.8215,130.9955,130.8215,130.8824,8968.0993
2015-12-08 14:50:00,150.46,150.53,150.43,150.51,4428.146476561698,130.8824,130.9433,130.8563,130.9259,4428.1465
2015-12-08 14:55:00,150.51,150.51,150.36,150.43,18252.128423428043,130.9259,130.9259,130.7954,130.8563,18252.1284
2015-12-08 15:00:00,150.46,150.46,150.32,150.44,19338.39368140322,130.8824,130.8824,130.7606,130.865,19338.3937
2015-12-08 15:05:00,150.41,150.61,150.38,150.59,14880.500564160426,130.8389,131.0129,130.8128,130.9955,14880.5006
2015-12-08 15:10:00,150.55,150.59,150.4,150.5,16357.575135911376,130.9607,130.9955,130.8302,130.9172,16357.5751
2015-12-08 15:15:00,150.51,150.54,150.43,150.49,13906.041645296951,130.9259,130.952,130.8563,130.9085,13906.0416
2015-12-08 15:20:00,150.47,150.61,150.45,150.57,12913.119294286593,130.8911,131.0129,130.8737,130.9781,12913.1193
2015-12-08 15:25:00,150.57,150.57,150.45,150.52,16711.457585393375,130.9781,130.9781,130.8737,130.9346,16711.4576
2015-12-08 15:30:00,150.54,150.7,150.43,150.68,24716.38116729921,130.952,131.0912,130.8563,131.0738,24716.3812
2015-12-08 15:35:00,150.68,150.74,150.63,150.69,33573.69986665299,131.0738,131.126,131.0303,131.0825,33573.6999
2015-12-08 15:40:00,150.69,150.78,150.52,150.78,42425.88983485485,131.0825,131.1608,130.9346,131.1608,42425.8898
2015-12-08 15:45:00,150.78,150.78,150.67,150.72,38519.8481895579,131.1608,131.1608,131.0651,131.1086,38519.8482
2015-12-08 15:50:00,150.75,150.86,150.74,150.81,34926.65914452764,131.1347,131.2304,131.126,131.1869,34926.6591
2015-12-08 15:55:00,150.8,150.88,150.72,150.83,115431.32628987588,131.1782,131.2478,131.1086,131.2043,115431.3263
2015-12-09 09:30:00,150.23,150.54,149.48,149.78,27522.82285362601,130.6823,130.952,130.0299,130.2909,27522.8229
2015-12-09 09:35:00,149.8,150.51,149.58,150.4,21386.80890347728,130.3083,130.9259,130.1169,130.8302,21386.8089
2015-12-09 09:40:00,150.5,150.69,150.23,150.54,30201.04626115499,130.9172,131.0825,130.6823,130.952,30201.0463
2015-12-09 09:45:00,150.56,150.93,150.44,150.93,16532.9777413068,130.9694,131.2913,130.865,131.2913,16532.9777
2015-12-09 09:50:00,150.9,150.98,150.71,150.92,14748.17930044107,131.2652,131.3347,131.0999,131.2826,14748.1793
2015-12-09 09:55:00,150.88,150.92,150.67,150.78,6768.8993742948,131.2478,131.2826,131.0651,131.1608,6768.8994
2015-12-09 10:00:00,150.79,150.93,150.69,150.8,11060.621602215611,131.1695,131.2913,131.0825,131.1782,11060.6216
2015-12-09 10:05:00,150.8,151.0,150.76,150.94,11120.114883577802,131.1782,131.3521,131.1434,131.3,11120.1149
2015-12-09 10:10:00,151.04,151.21,150.9,150.9,37432.55718535234,131.3869,131.5348,131.2652,131.2652,37432.5572
2015-12-09 10:15:00,150.98,151.05,150.72,150.82,11439.121961226792,131.3347,131.3956,131.1086,131.1956,11439.122
2015-12-09 10:20:00,150.82,151.05,150.81,150.97,11976.612985947277,131.1956,131.3956,131.1869,131.326,11976.613
2015-12-09 10:25:00,151.0,151.15,150.89,150.98,34715.35542106882,131.3521,131.4826,131.2565,131.3347,34715.3554
2015-12-09 10:30:00,151.07,151.59,151.07,151.59,15706.226279618422,131.413,131.8654,131.413,131.8654,15706.2263
2015-12-09 10:35:00,151.59,151.63,151.24,151.29,13138.783464970766,131.8654,131.9002,131.5609,131.6044,13138.7835
2015-12-09 10:40:00,151.29,151.41,151.25,151.4,7982.357164837419,131.6044,131.7088,131.5696,131.7001,7982.3572
2015-12-09 10:45:00,151.47,151.57,151.38,151.45,5746.230382603344,131.761,131.848,131.6827,131.7436,5746.2304
2015-12-09 10:50:00,151.41,151.54,151.3,151.35,7124.833316237563,131.7088,131.8219,131.6131,131.6566,7124.8333
2015-12-09 10:55:00,151.35,151.43,151.2,151.32,7961.8422402297665,131.6566,131.7262,131.5261,131.6305,7961.8422
2015-12-09 11:00:00,151.36,151.37,150.83,150.83,6718.637809006052,131.6653,131.674,131.2043,131.2043,6718.6378
2015-12-09 11:05:00,150.79,151.06,150.79,150.91,4300.953943994256,131.1695,131.4043,131.1695,131.2739,4300.9539
2015-12-09 11:10:00,150.9,150.9,150.77,150.82,8540.363114165555,131.2652,131.2652,131.1521,131.1956,8540.3631
2015-12-09 11:15:00,150.81,150.81,150.43,150.44,7426.402707970048,131.1869,131.1869,130.8563,130.865,7426.4027
2015-12-09 11:20:00,150.51,150.56,150.46,150.47,6246.794543030054,130.9259,130.9694,130.8824,130.8911,6246.7945
2015-12-09 11:25:00,150.47,150.51,150.32,150.36,17999.794850753922,130.8911,130.9259,130.7606,130.7954,17999.7949
2015-12-09 11:30:00,150.39,150.43,150.24,150.26,5500.051287311519,130.8215,130.8563,130.691,130.7084,5500.0513
2015-12-09 11:35:00,150.18,150.24,150.07,150.22,4410.708790645194,130.6388,130.691,130.5432,130.6736,4410.7088
2015-12-09 11:40:00,150.22,150.22,149.67,149.67,5760.5908298287,130.6736,130.6736,130.1952,130.1952,5760.5908
2015-12-09 11:45:00,149.69,149.69,149.17,149.34,13074.16145245666,130.2126,130.2126,129.7603,129.9081,13074.1615
2015-12-09 11:50:00,149.29,149.41,149.29,149.41,6887.885937019181,129.8646,129.969,129.8646,129.969,6887.8859
2015-12-09 11:55:00,149.44,149.44,149.19,149.25,11010.360036926864,129.9951,129.9951,129.7777,129.8299,11010.36
2015-12-09 12:00:00,149.26,149.39,149.21,149.21,9500.461585803672,129.8385,129.9516,129.7951,129.7951,9500.4616
2015-12-09 12:05:00,149.25,149.32,149.19,149.28,5265.155400553903,129.8299,129.8907,129.7777,129.8559,5265.1554
2015-12-09 12:10:00,149.28,149.35,149.09,149.09,10848.292132526412,129.8559,129.9168,129.6907,129.6907,10848.2921
2015-12-09 12:15:00,149.12,149.25,148.82,148.83,5509.283003384962,129.7168,129.8299,129.4558,129.4645,5509.283
2015-12-09 12:20:00,148.79,148.79,148.51,148.66,29304.5440558006,129.4297,129.4297,129.1861,129.3166,29304.5441
2015-12-09 12:25:00,148.74,148.78,148.56,148.58,6133.962457687968,129.3862,129.421,129.2296,129.247,6133.9625
2015-12-09 12:30:00,148.6,148.7,148.43,148.43,6805.826238588573,129.2644,129.3514,129.1165,129.1165,6805.8262
2015-12-09 12:35:00,148.54,148.54,148.18,148.24,5180.018463432147,129.2122,129.2122,128.8991,128.9513,5180.0185
2015-12-09 12:40:00,148.31,148.46,148.03,148.42,13102.882346907374,129.0122,129.1426,128.7686,129.1078,13102.8823
2015-12-09 12:45:00,148.43,148.5,148.29,148.5,3802.4412760283103,129.1165,129.1774,128.9948,129.1774,3802.4413
2015-12-09 12:50:00,148.49,148.5,148.3,148.39,7622.320237973125,129.1687,129.1774,129.0035,129.0818,7622.3202
2015-12-09 12:55:00,148.37,148.39,148.07,148.14,6916.606831469894,129.0644,129.0818,128.8034,128.8643,6916.6068
2015-12-09 13:00:00,148.16,148.39,148.16,148.32,5641.604267104318,128.8817,129.0818,128.8817,129.0209,5641.6043
2015-12-09 13:05:00,148.26,148.26,147.8,148.21,8917.837726946353,128.9687,128.9687,128.5685,128.9252,8917.8377
2015-12-09 13:10:00,148.15,148.32,148.13,148.29,6151.400143604472,128.873,129.0209,128.8556,128.9948,6151.4001
2015-12-09 13:15:00,148.27,148.45,148.21,148.32,5026.156528874756,128.9774,129.1339,128.9252,129.0209,5026.1565
2015-12-09 13:20:00,148.31,148.47,148.23,148.46,3487.537183300851,129.0122,129.1513,128.9426,129.1426,3487.5372
2015-12-09 13:25:00,148.39,148.43,148.23,148.32,5546.209867678736,129.0818,129.1165,128.9426,129.0209,5546.2099
2015-12-09 13:30:00,148.36,148.36,148.05,148.19,3443.4300953944,129.0557,129.0557,128.786,128.9078,3443.4301
2015-12-09 13:35:00,148.22,148.34,148.16,148.3,4733.818853215715,128.9339,129.0383,128.8817,129.0035,4733.8189
2015-12-09 13:40:00,148.28,148.4,148.22,148.23,7716.688891168324,128.9861,129.0905,128.9339,128.9426,7716.6889
2015-12-09 13:45:00,148.23,148.4,148.17,148.4,5333.880397989537,128.9426,129.0905,128.8904,129.0905,5333.8804
2015-12-09 13:50:00,148.46,148.68,148.46,148.62,4395.322597189455,129.1426,129.334,129.1426,129.2818,4395.3226
2015-12-09 13:55:00,148.63,148.63,148.46,148.46,6666.324751256539,129.2905,129.2905,129.1426,129.1426,6666.3248
2015-12-09 14:00:00,148.53,148.55,148.28,148.34,4195.302082264848,129.2035,129.2209,128.9861,129.0383,4195.3021
2015-12-09 14:05:00,148.37,148.46,148.29,148.29,5904.195302082265,129.0644,129.1426,128.9948,128.9948,5904.1953
2015-12-09 14:10:00,148.33,148.48,148.32,148.41,2974.6640681095496,129.0296,129.16,129.0209,129.0991,2974.6641
2015-12-09 14:15:00,148.45,148.52,148.39,148.43,9839.983588060311,129.1339,129.1948,129.0818,129.1165,9839.9836
2015-12-09 14:20:00,148.43,148.54,148.41,148.46,19158.888091086264,129.1165,129.2122,129.0991,129.1426,19158.8881
2015-12-09 14:25:00,148.46,148.59,148.45,148.54,7454.097856190378,129.1426,129.2557,129.1339,129.2122,7454.0979
2015-12-09 14:30:00,148.5,148.64,148.47,148.5,4811.775566724792,129.1774,129.2992,129.1513,129.1774,4811.7756
2015-12-09 14:35:00,148.46,148.63,148.46,148.58,5947.276643758334,129.1426,129.2905,129.1426,129.247,5947.2766
2015-12-09 14:40:00,148.57,148.57,148.46,148.57,9947.686942250486,129.2383,129.2383,129.1426,129.2383,9947.6869
2015-12-09 14:45:00,148.57,148.57,148.46,148.48,12867.98646014976,129.2383,129.2383,129.1426,129.16,12867.9865
2015-12-09 14:50:00,148.48,148.57,148.46,148.56,8244.948199815366,129.16,129.2383,129.1426,129.2296,8244.9482
2015-12-09 14:55:00,148.58,148.58,148.4,148.46,7307.416145245666,129.247,129.247,129.0905,129.1426,7307.4161
2015-12-09 15:00:00,148.46,148.6,148.45,148.58,13718.330085136937,129.1426,129.2644,129.1339,129.247,13718.3301
2015-12-09 15:05:00,148.53,148.6,148.47,148.57,11763.257770027694,129.2035,129.2644,129.1513,129.2383,11763.2578
2015-12-09 15:10:00,148.55,148.65,148.51,148.56,5798.543440352856,129.2209,129.3079,129.1861,129.2296,5798.5434
2015-12-09 15:15:00,148.56,148.57,148.43,148.51,15877.525900092316,129.2296,129.2383,129.1165,129.1861,15877.5259
2015-12-09 15:20:00,148.54,148.84,148.51,148.78,13017.74540978562,129.2122,129.4732,129.1861,129.421,13017.7454
2015-12-09 15:25:00,148.79,148.93,148.73,148.81,11490.409272745925,129.4297,129.5515,129.3775,129.4471,11490.4093
2015-12-09 15:30:00,148.82,149.09,148.82,148.94,12210.48312647451,129.4558,129.6907,129.4558,129.5602,12210.4831
2015-12-09 15:35:00,148.94,149.08,148.93,148.96,20277.977228433683,129.5602,129.682,129.5515,129.5776,20277.9772
2015-12-09 15:40:00,148.96,149.07,148.93,148.95,35211.816596574005,129.5776,129.6733,129.5515,129.5689,35211.8166
2015-12-09 15:45:00,148.94,148.95,148.8,148.84,36328.85424146066,129.5602,129.5689,129.4384,129.4732,36328.8542
2015-12-09 15:50:00,148.84,149.05,148.83,149.05,63104.93383936814,129.4732,129.6559,129.4645,129.6559,63104.9338
2015-12-09 15:55:00,149.05,149.1,149.02,149.06,71356.0365165658,129.6559,129.6994,129.6298,129.6646,71356.0365
2015-12-10 09:30:00,148.9,149.4,148.23,149.15,26255.00051287312,129.5254,129.9603,128.9426,129.7429,26255.0005
2015-12-10 09:35:00,149.16,149.76,148.99,149.64,23473.176736075493,129.7516,130.2735,129.6037,130.1691,23473.1767
2015-12-10 09:40:00,149.78,149.81,149.24,149.36,6048.825520566212,130.2909,130.317,129.8212,129.9255,6048.8255
2015-12-10 09:45:00,149.31,149.65,149.22,149.23,3295.7226382193044,129.882,130.1778,129.8038,129.8125,3295.7226
2015-12-10 09:50:00,149.27,149.35,149.15,149.35,6018.053133654734,129.8472,129.9168,129.7429,129.9168,6018.0531
2015-12-10 09:55:00,149.19,149.4,149.11,149.4,6885.834444558416,129.7777,129.9603,129.7081,129.9603,6885.8344
2015-12-10 10:00:00,149.43,149.56,149.23,149.39,11328.341368345473,129.9864,130.0995,129.8125,129.9516,11328.3414
2015-12-10 10:05:00,149.38,149.53,149.32,149.49,5760.5908298287,129.9429,130.0734,129.8907,130.0386,5760.5908
2015-12-10 10:10:00,149.5,149.66,149.32,149.59,9918.966047799771,130.0473,130.1865,129.8907,130.1256,9918.966
2015-12-10 10:15:00,149.49,149.84,149.49,149.84,8559.852292542824,130.0386,130.3431,130.0386,130.3431,8559.8523
2015-12-10 10:20:00,149.85,149.92,149.55,149.82,7217.150476971997,130.3518,130.4127,130.0908,130.3257,7217.1505
2015-12-10 10:25:00,149.87,149.89,149.55,149.64,4907.169966150374,130.3692,130.3866,130.0908,130.1691,4907.17
2015-12-10 10:30:00,149.65,149.82,149.58,149.66,3220.8431634013746,130.1778,130.3257,130.1169,130.1865,3220.8432
2015-12-10 10:35:00,149.78,150.08,149.76,150.05,6918.658323930659,130.2909,130.5519,130.2735,130.5258,6918.6583
2015-12-10 10:40:00,150.08,150.31,149.98,150.08,4620.986767873628,130.5519,130.7519,130.4649,130.5519,4620.9868
2015-12-10 10:45:00,150.15,150.21,150.08,150.16,1333.4700994973844,130.6127,130.6649,130.5519,130.6214,1333.4701
2015-12-10 10:50:00,150.09,150.19,150.01,150.05,4763.56549389681,130.5606,130.6475,130.491,130.5258,4763.5655
2015-12-10 10:55:00,150.04,150.04,149.75,149.75,4306.082675146169,130.5171,130.5171,130.2648,130.2648,4306.0827
2015-12-10 11:00:00,149.79,149.97,149.79,149.93,10831.88019284029,130.2996,130.4562,130.2996,130.4214,10831.8802
2015-12-10 11:05:00,149.97,150.02,149.89,150.02,4104.010667760796,130.4562,130.4997,130.3866,130.4997,4104.0107
2015-12-10 11:10:00,149.98,150.34,149.95,150.3,8198.789619448147,130.4649,130.778,130.4388,130.7432,8198.7896
2015-12-10 11:15:00,150.3,150.42,150.22,150.31,6846.856087803877,130.7432,130.8476,130.6736,130.7519,6846.8561
2015-12-10 11:20:00,150.32,150.58,150.31,150.49,5363.627038670633,130.7606,130.9868,130.7519,130.9085,5363.627
2015-12-10 11:25:00,150.4,150.51,150.19,150.2,10509.795876500151,130.8302,130.9259,130.6475,130.6562,10509.7959
2015-12-10 11:30:00,150.18,150.22,150.04,150.13,5704.174787157657,130.6388,130.6736,130.5171,130.5953,5704.1748
2015-12-10 11:35:00,150.16,150.26,150.12,150.26,5125.653913221869,130.6214,130.7084,130.5866,130.7084,5125.6539
2015-12-10 11:40:00,150.28,150.28,150.11,150.11,4005.539029644066,130.7258,130.7258,130.5779,130.5779,4005.539
2015-12-10 11:45:00,150.12,150.18,150.05,150.16,5991.383731664786,130.5866,130.6388,130.5258,130.6214,5991.3837
2015-12-10 11:50:00,150.16,150.16,149.87,149.87,4724.587137142271,130.6214,130.6214,130.3692,130.3692,4724.5871
2015-12-10 11:55:00,149.92,149.98,149.84,149.93,8056.210893424966,130.4127,130.4649,130.3431,130.4214,8056.2109
2015-12-10 12:00:00,149.92,149.94,149.74,149.93,7462.303826033439,130.4127,130.4301,130.2561,130.4214,7462.3038
2015-12-10 12:05:00,149.93,150.04,149.89,149.89,5026.156528874756,130.4214,130.5171,130.3866,130.3866,5026.1565
2015-12-10 12:10:00,149.87,149.87,149.73,149.73,5231.305774951277,130.3692,130.3692,130.2474,130.2474,5231.3058
2015-12-10 12:15:00,149.73,149.9,149.73,149.84,5372.858754744076,130.2474,130.3953,130.2474,130.3431,5372.8588
2015-12-10 12:20:00,149.83,149.87,149.71,149.82,4897.938250076931,130.3344,130.3692,130.23,130.3257,4897.9383
2015-12-10 12:25:00,149.89,149.99,149.89,149.96,2769.514822033029,130.3866,130.4736,130.3866,130.4475,2769.5148
2015-12-10 12:30:00,149.98,149.98,149.84,149.94,2719.2532567442813,130.4649,130.4649,130.3431,130.4301,2719.2533
2015-12-10 12:35:00,149.94,150.05,149.89,149.94,4074.2640270797,130.4301,130.5258,130.3866,130.4301,4074.264
2015-12-10 12:40:00,149.9,150.1,149.9,150.09,4247.61514001436,130.3953,130.5692,130.3953,130.5606,4247.6151
2015-12-10 12:45:00,150.1,150.12,150.0,150.11,3437.275618012104,130.5692,130.5866,130.4823,130.5779,3437.2756
2015-12-10 12:50:00,150.13,150.23,150.11,150.16,7474.61278079803,130.5953,130.6823,130.5779,130.6214,7474.6128
2015-12-10 12:55:00,150.19,150.53,150.19,150.49,4363.524464047595,130.6475,130.9433,130.6475,130.9085,4363.5245
2015-12-10 13:00:00,150.49,150.59,150.45,150.59,6674.5307210996,130.9085,130.9955,130.8737,130.9955,6674.5307
2015-12-10 13:05:00,150.55,150.57,150.46,150.53,4597.394604574828,130.9607,130.9781,130.8824,130.9433,4597.3946
2015-12-10 13:10:00,150.55,150.55,150.43,150.54,4439.429685095907,130.9607,130.9607,130.8563,130.952,4439.4297
2015-12-10 13:15:00,150.52,150.59,150.51,150.52,2976.7155605703147,130.9346,130.9955,130.9259,130.9346,2976.7156
2015-12-10 13:20:00,150.5,150.57,150.42,150.42,4798.440865729818,130.9172,130.9781,130.8476,130.8476,4798.4409
2015-12-10 13:25:00,150.41,150.44,150.24,150.29,5003.590111806339,130.8389,130.865,130.691,130.7345,5003.5901
2015-12-10 13:30:00,150.3,150.41,150.28,150.32,6482.7161760180525,130.7432,130.8389,130.7258,130.7606,6482.7162
2015-12-10 13:35:00,150.3,150.42,150.28,150.41,3692.686429377372,130.7432,130.8476,130.7258,130.8389,3692.6864
2015-12-10 13:40:00,150.39,150.42,150.3,150.37,5804.697917735152,130.8215,130.8476,130.7432,130.8041,5804.6979
2015-12-10 13:45:00,150.35,150.36,150.27,150.31,4617.90952918248,130.7867,130.7954,130.7171,130.7519,4617.9095
2015-12-10 13:50:00,150.37,150.43,150.34,150.4,4236.331931480152,130.8041,130.8563,130.778,130.8302,4236.3319
2015-12-10 13:55:00,150.4,150.43,150.36,150.43,5165.65801620679,130.8302,130.8563,130.7954,130.8563,5165.658
2015-12-10 14:00:00,150.41,150.47,150.4,150.47,7032.516155503128,130.8389,130.8911,130.8302,130.8911,7032.5162
2015-12-10 14:05:00,150.47,150.53,150.41,150.49,6453.99528156734,130.8911,130.9433,130.8389,130.9085,6453.9953
2015-12-10 14:10:00,150.49,150.49,150.4,150.44,1969.4327623345985,130.9085,130.9085,130.8302,130.865,1969.4328
2015-12-10 14:15:00,150.41,150.52,150.4,150.51,6033.439327110473,130.8389,130.9346,130.8302,130.9259,6033.4393
2015-12-10 14:20:00,150.53,150.67,150.53,150.67,5659.041953020823,130.9433,131.0651,130.9433,131.0651,5659.042
2015-12-10 14:25:00,150.62,150.87,150.62,150.86,6926.86429377372,131.0216,131.2391,131.0216,131.2304,6926.8643
2015-12-10 14:30:00,150.83,150.89,150.75,150.79,7198.68704482511,131.2043,131.2565,131.1347,131.1695,7198.687
2015-12-10 14:35:00,150.82,150.85,150.71,150.81,6627.346394502,131.1956,131.2217,131.0999,131.1869,6627.3464
2015-12-10 14:40:00,150.81,150.9,150.81,150.84,3417.786439634834,131.1869,131.2652,131.1869,131.213,3417.7864
2015-12-10 14:45:00,150.8,150.89,150.79,150.8,6369.884090675967,131.1782,131.2565,131.1695,131.1782,6369.8841
2015-12-10 14:50:00,150.79,150.82,150.74,150.82,8036.721715047697,131.1695,131.1956,131.126,131.1956,8036.7217
2015-12-10 14:55:00,150.78,150.81,150.73,150.78,5363.627038670633,131.1608,131.1869,131.1173,131.1608,5363.627
2015-12-10 15:00:00,150.78,150.82,150.61,150.74,10504.66714534824,131.1608,131.1956,131.0129,131.126,10504.6671
2015-12-10 15:05:00,150.69,150.7,150.55,150.56,15067.18637809006,131.0825,131.0912,130.9607,130.9694,15067.1864
2015-12-10 15:10:00,150.55,150.65,150.51,150.59,32143.80962149964,130.9607,131.0477,130.9259,130.9955,32143.8096
2015-12-10 15:15:00,150.58,150.71,150.5,150.51,34562.51923274182,130.9868,131.0999,130.9172,130.9259,34562.5192
2015-12-10 15:20:00,150.51,150.53,150.42,150.51,21850.44619961021,130.9259,130.9433,130.8476,130.9259,21850.4462
2015-12-10 15:25:00,150.5,150.74,150.42,150.74,25932.916196532977,130.9172,131.126,130.8476,131.126,25932.9162
2015-12-10 15:30:00,150.74,150.79,150.6,150.77,17781.310903682428,131.126,131.1695,131.0042,131.1521,17781.3109
2015-12-10 15:35:00,150.76,150.77,150.59,150.65,10498.512667965944,131.1434,131.1521,130.9955,131.0477,10498.5127
2015-12-10 15:40:00,150.67,150.8,150.6,150.61,16067.288952713096,131.0651,131.1782,131.0042,131.0129,16067.289
2015-12-10 15:45:00,150.61,150.74,150.51,150.63,27912.6064211714,131.0129,131.126,130.9259,131.0303,27912.6064
2015-12-10 15:50:00,150.59,150.6,150.32,150.49,27512.565391322187,130.9955,131.0042,130.7606,130.9085,27512.5654
2015-12-10 15:55:00,150.48,150.67,150.35,150.51,34752.2822853626,130.8998,131.0651,130.7867,130.9259,34752.2823
2015-12-11 09:30:00,148.74,149.74,148.55,149.1,28778.33623961432,129.3862,130.2561,129.2209,129.6994,28778.3362
2015-12-11 09:35:00,149.25,149.56,148.89,149.35,23693.71217560776,129.8299,130.0995,129.5167,129.9168,23693.7122
2015-12-11 09:40:00,149.29,149.56,149.11,149.3,8318.801928402912,129.8646,130.0995,129.7081,129.8733,8318.8019
2015-12-11 09:45:00,149.12,149.12,148.62,148.85,12119.191711970458,129.7168,129.7168,129.2818,129.4819,12119.1917
2015-12-11 09:50:00,148.7,148.82,148.61,148.7,7288.952713098779,129.3514,129.4558,129.2731,129.3514,7288.9527
2015-12-11 09:55:00,148.7,148.83,148.6,148.75,4024.002461790953,129.3514,129.4645,129.2644,129.3949,4024.0025
2015-12-11 10:00:00,148.72,149.01,148.65,148.98,14594.31736588368,129.3688,129.6211,129.3079,129.595,14594.3174
2015-12-11 10:05:00,149.02,149.53,149.02,149.09,7611.037029438917,129.6298,130.0734,129.6298,129.6907,7611.037
2015-12-11 10:10:00,149.14,149.73,148.94,149.71,25870.34567647964,129.7342,130.2474,129.5602,130.23,25870.3457
2015-12-11 10:15:00,149.67,149.82,149.57,149.8,8599.856395527746,130.1952,130.3257,130.1082,130.3083,8599.8564
2015-12-11 10:20:00,149.54,149.6,149.34,149.46,3074.161452456662,130.0821,130.1343,129.9081,130.0125,3074.1615
2015-12-11 10:25:00,149.62,149.89,149.61,149.77,8803.979895373885,130.1517,130.3866,130.143,130.2822,8803.9799
2015-12-11 10:30:00,149.76,150.04,149.75,149.9,5775.977023284439,130.2735,130.5171,130.2648,130.3953,5775.977
2015-12-11 10:35:00,149.85,149.87,149.55,149.59,5602.62591034978,130.3518,130.3692,130.0908,130.1256,5602.6259
2015-12-11 10:40:00,149.4,149.67,149.34,149.65,8013.129551748897,129.9603,130.1952,129.9081,130.1778,8013.1296
2015-12-11 10:45:00,149.55,149.55,149.39,149.43,1436.0447225356447,130.0908,130.0908,129.9516,129.9864,1436.0447
2015-12-11 10:50:00,149.41,149.43,149.28,149.38,3265.975997538209,129.969,129.9864,129.8559,129.9429,3265.976
2015-12-11 10:55:00,149.34,149.4,149.09,149.2,4822.033029028618,129.9081,129.9603,129.6907,129.7864,4822.033
2015-12-11 11:00:00,149.23,149.39,148.97,149.02,7005.84675351318,129.8125,129.9516,129.5863,129.6298,7005.8468
2015-12-11 11:05:00,149.08,149.47,149.08,149.42,3222.89465586214,129.682,130.0212,129.682,129.9777,3222.8947
2015-12-11 11:10:00,149.4,149.47,149.15,149.47,4457.893117242794,129.9603,130.0212,129.7429,130.0212,4457.8931
2015-12-11 11:15:00,149.41,149.56,149.37,149.56,2898.758847061237,129.969,130.0995,129.9342,130.0995,2898.7588
2015-12-11 11:20:00,149.54,149.66,149.5,149.6,2425.889834854857,130.0821,130.1865,130.0473,130.1343,2425.8898
2015-12-11 11:25:00,149.5,149.57,149.26,149.33,4431.223715252846,130.0473,130.1082,129.8385,129.8994,4431.2237
2015-12-11 11:30:00,149.3,149.3,149.11,149.17,3641.399117858242,129.8733,129.8733,129.7081,129.7603,3641.3991
2015-12-11 11:35:00,149.15,149.19,148.97,149.06,6749.41019591753,129.7429,129.7777,129.5863,129.6646,6749.4102
2015-12-11 11:40:00,149.11,149.34,149.09,149.34,9074.776900194893,129.7081,129.9081,129.6907,129.9081,9074.7769
2015-12-11 11:45:00,149.25,149.33,149.21,149.27,3738.845009744589,129.8299,129.8994,129.7951,129.8472,3738.845
2015-12-11 11:50:00,149.23,149.23,149.11,149.15,2872.089445071289,129.8125,129.8125,129.7081,129.7429,2872.0894
2015-12-11 11:55:00,149.13,149.15,148.87,148.93,3430.095394399425,129.7255,129.7429,129.4993,129.5515,3430.0954
2015-12-11 12:00:00,148.87,148.94,148.75,148.86,3692.686429377372,129.4993,129.5602,129.3949,129.4906,3692.6864
2015-12-11 12:05:00,148.89,148.9,148.62,148.62,5495.948302389988,129.5167,129.5254,129.2818,129.2818,5495.9483
2015-12-11 12:10:00,148.63,148.65,148.5,148.63,2878.2439224535847,129.2905,129.3079,129.1774,129.2905,2878.2439
2015-12-11 12:15:00,148.57,148.6,148.45,148.52,4740.999076828392,129.2383,129.2644,129.1339,129.1948,4740.9991
2015-12-11 12:20:00,148.47,148.52,148.39,148.43,5333.880397989537,129.1513,129.1948,129.0818,129.1165,5333.8804
2015-12-11 12:25:00,148.38,148.41,148.16,148.3,8331.110883167505,129.0731,129.0991,128.8817,129.0035,8331.1109
2015-12-11 12:30:00,148.28,148.41,148.25,148.38,8606.010872910041,128.9861,129.0991,128.96,129.0731,8606.0109
2015-12-11 12:35:00,148.42,148.47,148.25,148.28,11070.879064519437,129.1078,129.1513,128.96,128.9861,11070.8791
2015-12-11 12:40:00,148.23,148.3,148.02,148.09,9848.189557903372,128.9426,129.0035,128.7599,128.8208,9848.1896
2015-12-11 12:45:00,148.15,148.25,148.06,148.18,3234.177864396348,128.873,128.96,128.7947,128.8991,3234.1779
2015-12-11 12:50:00,148.17,148.18,148.05,148.07,3718.3300851369368,128.8904,128.8991,128.786,128.8034,3718.3301
2015-12-11 12:55:00,148.26,148.31,148.16,148.23,2984.9215304133754,128.9687,129.0122,128.8817,128.9426,2984.9215
2015-12-11 13:00:00,148.26,148.35,148.18,148.27,4205.559544568673,128.9687,129.047,128.8991,128.9774,4205.5595
2015-12-11 13:05:00,148.32,148.41,148.22,148.36,5860.088214175813,129.0209,129.0991,128.9339,129.0557,5860.0882
2015-12-11 13:10:00,148.37,148.38,148.31,148.32,3372.653605498,129.0644,129.0731,129.0122,129.0209,3372.6536
2015-12-11 13:15:00,148.3,148.44,148.2,148.38,6475.535952405375,129.0035,129.1252,128.9165,129.0731,6475.536
2015-12-11 13:20:00,148.38,148.46,148.28,148.28,6572.981844291722,129.0731,129.1426,128.9861,128.9861,6572.9818
2015-12-11 13:25:00,148.21,148.22,148.07,148.07,5723.663965534926,128.9252,128.9339,128.8034,128.8034,5723.664
2015-12-11 13:30:00,148.05,148.09,147.9,147.94,2666.9401989947687,128.786,128.8208,128.6555,128.6903,2666.9402
2015-12-11 13:35:00,147.91,147.99,147.84,147.88,5031.285260026669,128.6642,128.7338,128.6033,128.6381,5031.2853
2015-12-11 13:40:00,147.88,147.92,147.68,147.76,13112.114062980818,128.6381,128.6729,128.4641,128.5337,13112.1141
2015-12-11 13:45:00,147.72,147.86,147.72,147.77,11249.358908606013,128.4989,128.6207,128.4989,128.5424,11249.3589
2015-12-11 13:50:00,147.79,148.15,147.79,147.92,7743.358293158272,128.5598,128.873,128.5598,128.6729,7743.3583
2015-12-11 13:55:00,147.93,147.97,147.85,147.85,8636.78325982152,128.6816,128.7164,128.612,128.612,8636.7833
2015-12-11 14:00:00,147.92,148.04,147.92,147.96,5154.3748076725815,128.6729,128.7773,128.6729,128.7077,5154.3748
2015-12-11 14:05:00,147.95,148.04,147.95,148.0,2666.9401989947687,128.699,128.7773,128.699,128.7425,2666.9402
2015-12-11 14:10:00,147.98,148.1,147.98,148.01,6564.775874448661,128.7251,128.8295,128.7251,128.7512,6564.7759
2015-12-11 14:15:00,148.06,148.38,148.06,148.33,5603.651656580162,128.7947,129.0731,128.7947,129.0296,5603.6517
2015-12-11 14:20:00,148.3,148.3,147.86,147.86,5097.958765001538,129.0035,129.0035,128.6207,128.6207,5097.9588
2015-12-11 14:25:00,147.87,148.0,147.87,147.99,4231.203200328238,128.6294,128.7425,128.6294,128.7338,4231.2032
2015-12-11 14:30:00,148.0,148.07,147.92,148.05,4881.526310390809,128.7425,128.8034,128.6729,128.786,4881.5263
2015-12-11 14:35:00,148.08,148.14,148.05,148.05,3345.984203508052,128.8121,128.8643,128.786,128.786,3345.9842
2015-12-11 14:40:00,148.04,148.09,147.92,147.98,5160.529285054878,128.7773,128.8208,128.6729,128.7251,5160.5293
2015-12-11 14:45:00,147.96,147.98,147.85,147.86,1538.6193455739049,128.7077,128.7251,128.612,128.6207,1538.6193
2015-12-11 14:50:00,147.85,148.04,147.81,147.93,6282.695661093445,128.612,128.7773,128.5772,128.6816,6282.6957
2015-12-11 14:55:00,147.96,147.98,147.86,147.87,3901.938660375423,128.7077,128.7251,128.6207,128.6294,3901.9387
2015-12-11 15:00:00,147.88,148.0,147.84,147.89,5141.040106677608,128.6381,128.7425,128.6033,128.6468,5141.0401
2015-12-11 15:05:00,147.88,147.88,147.64,147.67,5538.003897835675,128.6381,128.6381,128.4293,128.4554,5538.0039
2015-12-11 15:10:00,147.64,147.76,147.58,147.69,6332.957226382193,128.4293,128.5337,128.3771,128.4728,6332.9572
2015-12-11 15:15:00,147.62,147.68,147.4,147.4,6801.723253667043,128.4119,128.4641,128.2206,128.2206,6801.7233
2015-12-11 15:20:00,147.41,147.44,147.16,147.18,5391.322186890963,128.2293,128.2554,128.0118,128.0292,5391.3222
2015-12-11 15:25:00,147.23,147.65,147.23,147.64,8418.299312750025,128.0727,128.438,128.0727,128.4293,8418.2993
2015-12-11 15:30:00,147.63,147.71,147.53,147.67,12322.289465586213,128.4206,128.4902,128.3337,128.4554,12322.2895
2015-12-11 15:35:00,147.72,147.82,147.67,147.68,8627.551543748077,128.4989,128.5859,128.4554,128.4641,8627.5515
2015-12-11 15:40:00,147.66,147.79,147.5,147.53,14866.14011693507,128.4467,128.5598,128.3076,128.3337,14866.1401
2015-12-11 15:45:00,147.52,147.78,147.52,147.76,19467.63770643143,128.325,128.5511,128.325,128.5337,19467.6377
2015-12-11 15:50:00,147.78,147.89,147.73,147.8,21691.45553390092,128.5511,128.6468,128.5076,128.5685,21691.4555
2015-12-11 15:55:00,147.8,147.95,147.6,147.84,60221.56118576264,128.5685,128.699,128.3945,128.6033,60221.5612
2015-12-14 09:30:00,148.65,148.85,147.72,148.77,44207.61103702944,129.3079,129.4819,128.4989,129.4123,44207.611
2015-12-14 09:35:00,148.87,149.34,148.76,149.07,21411.426813006463,129.4993,129.9081,129.4036,129.6733,21411.4268
2015-12-14 09:40:00,148.91,149.03,148.5,148.69,9995.89701507847,129.5341,129.6385,129.1774,129.3427,9995.897
2015-12-14 09:45:00,148.78,149.82,148.66,149.79,20687.249974356346,129.421,130.3257,129.3166,130.2996,20687.25
2015-12-14 09:50:00,149.77,149.77,149.24,149.49,31468.868601907885,130.2822,130.2822,129.8212,130.0386,31468.8686
2015-12-14 09:55:00,149.48,149.63,149.22,149.41,22053.54395322597,130.0299,130.1604,129.8038,129.969,22053.544
2015-12-14 10:00:00,149.41,149.48,148.76,148.76,23796.28679864601,129.969,130.0299,129.4036,129.4036,23796.2868
2015-12-14 10:05:00,148.78,149.02,148.63,148.94,20222.586931993024,129.421,129.6298,129.2905,129.5602,20222.5869
2015-12-14 10:10:00,148.93,148.97,147.94,148.18,20458.508564981024,129.5515,129.5863,128.6903,128.8991,20458.5086
2015-12-14 10:15:00,148.16,149.16,148.05,148.18,34048.62037132013,128.8817,129.7516,128.786,128.8991,34048.6204
2015-12-14 10:20:00,148.18,148.26,147.9,148.17,21127.29510719048,128.8991,128.9687,128.6555,128.8904,21127.2951
2015-12-14 10:25:00,148.13,148.13,147.64,147.7,15502.102779772284,128.8556,128.8556,128.4293,128.4815,15502.1028
2015-12-14 10:30:00,147.83,148.02,147.83,147.97,8693.199302492563,128.5946,128.7599,128.5946,128.7164,8693.1993
2015-12-14 10:35:00,147.96,148.11,147.91,148.03,9104.523540875987,128.7077,128.8382,128.6642,128.7686,9104.5235
2015-12-14 10:40:00,148.04,148.08,147.93,147.97,11624.782028926043,128.7773,128.8121,128.6816,128.7164,11624.782
2015-12-14 10:45:00,148.07,148.07,147.81,147.95,10696.481690429788,128.8034,128.8034,128.5772,128.699,10696.4817
2015-12-14 10:50:00,147.94,148.04,147.74,147.74,10587.752590009231,128.6903,128.7773,128.5163,128.5163,10587.7526
2015-12-14 10:55:00,147.83,147.9,147.75,147.86,5068.212124320443,128.5946,128.6555,128.525,128.6207,5068.2121
2015-12-14 11:00:00,147.82,147.88,147.48,147.59,15310.288234690735,128.5859,128.6381,128.2902,128.3858,15310.2882
2015-12-14 11:05:00,147.59,147.89,147.57,147.84,16700.174376859166,128.3858,128.6468,128.3684,128.6033,16700.1744
2015-12-14 11:10:00,147.79,147.89,147.45,147.58,11431.941737614114,128.5598,128.6468,128.2641,128.3771,11431.9417
2015-12-14 11:15:00,147.67,147.67,147.16,147.29,5668.273669094266,128.4554,128.4554,128.0118,128.1249,5668.2737
2015-12-14 11:20:00,147.35,147.55,147.31,147.42,8643.963483434198,128.1771,128.3511,128.1423,128.238,8643.9635
2015-12-14 11:25:00,147.52,147.56,147.43,147.52,8912.70899579444,128.325,128.3598,128.2467,128.325,8912.709
2015-12-14 11:30:00,147.52,147.52,147.21,147.31,9909.734331726331,128.325,128.325,128.0553,128.1423,9909.7343
2015-12-14 11:35:00,147.33,147.47,147.24,147.4,8041.85044619961,128.1597,128.2815,128.0814,128.2206,8041.8504
2015-12-14 11:40:00,147.45,147.75,147.25,147.72,9878.961944814851,128.2641,128.525,128.0901,128.4989,9878.9619
2015-12-14 11:45:00,147.74,147.87,147.6,147.69,11276.02831059596,128.5163,128.6294,128.3945,128.4728,11276.0283
2015-12-14 11:50:00,147.69,147.94,147.63,147.94,5967.791568365986,128.4728,128.6903,128.4206,128.6903,5967.7916
2015-12-14 11:55:00,148.15,148.35,148.09,148.24,7815.1605292850545,128.873,129.047,128.8208,128.9513,7815.1605
2015-12-14 12:00:00,148.37,148.5,148.24,148.36,8977.331008308543,129.0644,129.1774,128.9513,129.0557,8977.331
2015-12-14 12:05:00,148.38,148.9,148.38,148.9,13449.584572776694,129.0731,129.5254,129.0731,129.5254,13449.5846
2015-12-14 12:10:00,148.91,148.96,148.68,148.73,8559.852292542824,129.5341,129.5776,129.334,129.3775,8559.8523
2015-12-14 12:15:00,148.73,148.96,148.7,148.96,5826.2385885731865,129.3775,129.5776,129.3514,129.5776,5826.2386
2015-12-14 12:20:00,148.9,149.09,148.82,149.09,4012.719253256744,129.5254,129.6907,129.4558,129.6907,4012.7193
2015-12-14 12:25:00,149.15,149.2,149.07,149.19,8665.504154272232,129.7429,129.7864,129.6733,129.7777,8665.5042
2015-12-14 12:30:00,149.24,149.35,149.16,149.29,7814.134783054672,129.8212,129.9168,129.7516,129.8646,7814.1348
2015-12-14 12:35:00,149.26,149.34,149.15,149.21,4182.993127500256,129.8385,129.9081,129.7429,129.7951,4182.9931
2015-12-14 12:40:00,149.27,149.29,148.95,148.95,7142.271002154067,129.8472,129.8646,129.5689,129.5689,7142.271
2015-12-14 12:45:00,149.02,149.08,148.85,148.88,6207.816186275515,129.6298,129.682,129.4819,129.508,6207.8162
2015-12-14 12:50:00,148.8,149.02,148.79,148.99,6740.178479844087,129.4384,129.6298,129.4297,129.6037,6740.1785
2015-12-14 12:55:00,149.06,149.5,149.02,149.38,20821.622730536463,129.6646,130.0473,129.6298,129.9429,20821.6227
2015-12-14 13:00:00,149.42,149.62,149.38,149.53,11386.808903477278,129.9777,130.1517,129.9429,130.0734,11386.8089
2015-12-14 13:05:00,149.45,149.6,149.4,149.46,5799.569186583239,130.0038,130.1343,129.9603,130.0125,5799.5692
2015-12-14 13:10:00,149.44,149.44,149.17,149.27,5989.332239204021,129.9951,129.9951,129.7603,129.8472,5989.3322
2015-12-14 13:15:00,149.18,149.5,149.15,149.41,13743.9737408965,129.769,130.0473,129.7429,129.969,13743.9737
2015-12-14 13:20:00,149.42,149.42,149.19,149.25,2647.451020617499,129.9777,129.9777,129.7777,129.8299,2647.451
2015-12-14 13:25:00,149.19,149.26,149.11,149.16,4823.058775259001,129.7777,129.8385,129.7081,129.7516,4823.0588
2015-12-14 13:30:00,149.12,149.26,149.09,149.12,6547.338188532157,129.7168,129.8385,129.6907,129.7168,6547.3382
2015-12-14 13:35:00,149.11,149.14,148.87,148.87,3314.1860703661914,129.7081,129.7342,129.4993,129.4993,3314.1861
2015-12-14 13:40:00,148.83,148.83,148.57,148.57,7547.440763155195,129.4645,129.4645,129.2383,129.2383,7547.4408
2015-12-14 13:45:00,148.57,148.57,148.42,148.57,5048.722945943174,129.2383,129.2383,129.1078,129.2383,5048.7229
2015-12-14 13:50:00,148.57,148.68,148.56,148.67,3968.612165350292,129.2383,129.334,129.2296,129.3253,3968.6122
2015-12-14 13:55:00,148.69,148.7,148.55,148.62,4411.734536875577,129.3427,129.3514,129.2209,129.2818,4411.7345
2015-12-14 14:00:00,148.65,148.67,148.28,148.36,3998.358806031388,129.3079,129.3253,128.9861,129.0557,3998.3588
2015-12-14 14:05:00,148.38,148.57,148.36,148.53,5941.122166376038,129.0731,129.2383,129.0557,129.2035,5941.1222
2015-12-14 14:10:00,148.48,148.78,148.44,148.69,5641.604267104318,129.16,129.421,129.1252,129.3427,5641.6043
2015-12-14 14:15:00,148.7,148.94,148.53,148.7,19688.173145963687,129.3514,129.5602,129.2035,129.3514,19688.1731
2015-12-14 14:20:00,148.68,148.68,148.57,148.64,4710.226689916914,129.334,129.334,129.2383,129.2992,4710.2267
2015-12-14 14:25:00,148.59,148.59,148.41,148.41,7863.3706021130365,129.2557,129.2557,129.0991,129.0991,7863.3706
2015-12-14 14:30:00,148.45,148.47,148.19,148.23,12114.062980818546,129.1339,129.1513,128.9078,128.9426,12114.063
2015-12-14 14:35:00,148.23,148.24,148.16,148.18,15786.234485588266,128.9426,128.9513,128.8817,128.8991,15786.2345
2015-12-14 14:40:00,148.14,148.17,148.06,148.06,4339.932300748795,128.8643,128.8904,128.7947,128.7947,4339.9323
2015-12-14 14:45:00,148.05,148.44,148.05,148.38,7313.570622627962,128.786,129.1252,128.786,129.0731,7313.5706
2015-12-14 14:50:00,148.39,148.74,148.39,148.68,8383.423940917017,129.0818,129.3862,129.0818,129.334,8383.4239
2015-12-14 14:55:00,148.69,148.76,148.41,148.41,5692.891578623448,129.3427,129.4036,129.0991,129.0991,5692.8916
2015-12-14 15:00:00,148.41,148.45,148.22,148.26,8368.037747461278,129.0991,129.1339,128.9339,128.9687,8368.0377
2015-12-14 15:05:00,148.27,148.31,148.1,148.29,15052.825930864705,128.9774,129.0122,128.8295,128.9948,15052.8259
2015-12-14 15:10:00,148.28,148.42,148.23,148.28,9147.604882552056,128.9861,129.1078,128.9426,128.9861,9147.6049
2015-12-14 15:15:00,148.26,148.4,148.19,148.33,8214.175812903888,128.9687,129.0905,128.9078,129.0296,8214.1758
2015-12-14 15:20:00,148.37,148.45,148.33,148.41,4181.967381269874,129.0644,129.1339,129.0296,129.0991,4181.9674
2015-12-14 15:25:00,148.4,148.61,148.36,148.61,11433.99323007488,129.0905,129.2731,129.0557,129.2731,11433.9932
2015-12-14 15:30:00,148.55,148.79,148.51,148.75,20060.51902759257,129.2209,129.4297,129.1861,129.3949,20060.519
2015-12-14 15:35:00,148.75,149.06,148.74,148.9,14475.330803159295,129.3949,129.6646,129.3862,129.5254,14475.3308
2015-12-14 15:40:00,148.87,148.88,148.49,148.49,11496.563750128218,129.4993,129.508,129.1687,129.1687,11496.5638
2015-12-14 15:45:00,148.45,149.15,148.39,149.06,28905.52877218176,129.1339,129.7429,129.0818,129.6646,28905.5288
2015-12-14 15:50:00,149.09,149.26,149.02,149.26,27635.6549389681,129.6907,129.8385,129.6298,129.8385,27635.6549
2015-12-14 15:55:00,149.25,149.34,149.05,149.34,51699.66150374397,129.8299,129.9081,129.6559,129.9081,51699.6615
2015-12-15 09:30:00,150.22,151.58,150.13,151.19,46302.18483947071,130.6736,131.8567,130.5953,131.5174,46302.1848
2015-12-15 09:35:00,151.12,151.23,150.42,150.83,18967.07354600472,131.4565,131.5522,130.8476,131.2043,18967.0735
2015-12-15 09:40:00,150.84,151.4,150.64,150.79,27831.57246897117,131.213,131.7001,131.039,131.1695,27831.5725
2015-12-15 09:45:00,150.8,151.2,150.63,151.11,9937.42947994666,131.1782,131.5261,131.0303,131.4478,9937.4295
2015-12-15 09:50:00,151.09,151.45,151.01,151.05,8723.971689404041,131.4304,131.7436,131.3608,131.3956,8723.9717
2015-12-15 09:55:00,151.14,151.6,151.1,151.53,15517.488973228024,131.4739,131.8741,131.4391,131.8132,15517.489
2015-12-15 10:00:00,151.58,151.58,150.88,150.95,39229.664580982666,131.8567,131.8567,131.2478,131.3086,39229.6646
2015-12-15 10:05:00,150.98,151.08,150.76,151.04,23586.00882141758,131.3347,131.4217,131.1434,131.3869,23586.0088
2015-12-15 10:10:00,151.11,151.11,150.55,150.67,27189.455328751665,131.4478,131.4478,130.9607,131.0651,27189.4553
2015-12-15 10:15:00,150.65,150.65,150.39,150.49,7817.21202174582,131.0477,131.0477,130.8215,130.9085,7817.212
2015-12-15 10:20:00,150.46,150.57,150.37,150.5,4129.654323520361,130.8824,130.9781,130.8041,130.9172,4129.6543
2015-12-15 10:25:00,150.5,150.74,150.26,150.26,16639.65534926659,130.9172,131.126,130.7084,130.7084,16639.6553
2015-12-15 10:30:00,150.26,150.36,150.18,150.34,6599.65124628167,130.7084,130.7954,130.6388,130.778,6599.6512
2015-12-15 10:35:00,150.33,150.68,150.33,150.48,14603.549081957122,130.7693,131.0738,130.7693,130.8998,14603.5491
2015-12-15 10:40:00,150.4,150.5,150.23,150.31,23589.08606010873,130.8302,130.9172,130.6823,130.7519,23589.0861
2015-12-15 10:45:00,150.25,150.57,150.17,150.47,6920.709816391424,130.6997,130.9781,130.6301,130.8911,6920.7098
2015-12-15 10:50:00,150.51,150.74,150.46,150.73,9907.682839265566,130.9259,131.126,130.8824,131.1173,9907.6828
2015-12-15 10:55:00,150.73,150.73,150.12,150.2,26472.458713714223,131.1173,131.1173,130.5866,130.6562,26472.4587
2015-12-15 11:00:00,150.25,150.4,150.13,150.28,7510.513898861422,130.6997,130.8302,130.5953,130.7258,7510.5139
2015-12-15 11:05:00,150.31,150.46,150.12,150.12,14519.43789106575,130.7519,130.8824,130.5866,130.5866,14519.4379
2015-12-15 11:10:00,150.21,150.23,149.9,150.11,19224.53584983075,130.6649,130.6823,130.3953,130.5779,19224.5358
2015-12-15 11:15:00,150.0,150.0,149.82,149.83,31508.87270489281,130.4823,130.4823,130.3257,130.3344,31508.8727
2015-12-15 11:20:00,149.76,150.06,149.76,150.06,18766.02728484973,130.2735,130.5345,130.2735,130.5345,18766.0273
2015-12-15 11:25:00,150.08,150.13,149.87,149.89,15759.565083598318,130.5519,130.5953,130.3692,130.3866,15759.5651
2015-12-15 11:30:00,149.9,149.94,149.6,149.61,13884.50097445892,130.3953,130.4301,130.1343,130.143,13884.501
2015-12-15 11:35:00,149.65,149.65,149.24,149.44,25311.31398092112,130.1778,130.1778,129.8212,129.9951,25311.314
2015-12-15 11:40:00,149.44,149.44,149.23,149.24,8257.257154579956,129.9951,129.9951,129.8125,129.8212,8257.2572
2015-12-15 11:45:00,149.26,149.35,149.21,149.31,5304.133757308442,129.8385,129.9168,129.7951,129.882,5304.1338
2015-12-15 11:50:00,149.31,149.45,149.28,149.42,8662.426915581085,129.882,130.0038,129.8559,129.9777,8662.4269
2015-12-15 11:55:00,149.44,149.44,149.26,149.34,6841.727356651964,129.9951,129.9951,129.8385,129.9081,6841.7274
2015-12-15 12:00:00,149.34,149.45,149.13,149.31,47717.71463739871,129.9081,130.0038,129.7255,129.882,47717.7146
2015-12-15 12:05:00,149.35,149.59,149.28,149.51,11816.59657400759,129.9168,130.1256,129.8559,130.056,11816.5966
2015-12-15 12:10:00,149.58,149.76,149.55,149.57,5805.723663965535,130.1169,130.2735,130.0908,130.1082,5805.7237
2015-12-15 12:15:00,149.57,149.76,149.54,149.54,11476.048825520566,130.1082,130.2735,130.0821,130.0821,11476.0488
2015-12-15 12:20:00,149.53,149.67,149.47,149.49,7293.055698020309,130.0734,130.1952,130.0212,130.0386,7293.0557
2015-12-15 12:25:00,149.49,149.65,149.44,149.54,9107.600779567134,130.0386,130.1778,129.9951,130.0821,9107.6008
2015-12-15 12:30:00,149.49,150.0,149.49,149.74,17771.0534413786,130.0386,130.4823,130.0386,130.2561,17771.0534
2015-12-15 12:35:00,149.85,150.0,149.74,149.79,47658.22135603651,130.3518,130.4823,130.2561,130.2996,47658.2214
2015-12-15 12:40:00,149.72,149.72,149.52,149.53,7192.532567442814,130.2387,130.2387,130.0647,130.0734,7192.5326
2015-12-15 12:45:00,149.58,149.73,149.58,149.73,2617.704379936404,130.1169,130.2474,130.1169,130.2474,2617.7044
2015-12-15 12:50:00,149.71,149.74,149.48,149.48,11886.347317673608,130.23,130.2561,130.0299,130.0299,11886.3473
2015-12-15 12:55:00,149.45,149.7,149.45,149.63,4512.257667453072,130.0038,130.2213,130.0038,130.1604,4512.2577
2015-12-15 13:00:00,149.68,149.71,149.51,149.54,8432.659759975382,130.2039,130.23,130.056,130.0821,8432.6598
2015-12-15 13:05:00,149.49,149.52,149.43,149.47,6042.6710431839165,130.0386,130.0647,129.9864,130.0212,6042.671
2015-12-15 13:10:00,149.44,149.54,149.44,149.5,15411.837111498617,129.9951,130.0821,129.9951,130.0473,15411.8371
2015-12-15 13:15:00,149.51,149.61,149.37,149.42,8912.70899579444,130.056,130.143,129.9342,129.9777,8912.709
2015-12-15 13:20:00,149.43,149.49,149.39,149.45,3769.6173966560673,129.9864,130.0386,129.9516,130.0038,3769.6174
2015-12-15 13:25:00,149.52,149.52,149.29,149.29,2288.439839983588,130.0647,130.0647,129.8646,129.8646,2288.4398
2015-12-15 13:30:00,149.29,149.41,149.26,149.41,3102.882346907375,129.8646,129.969,129.8385,129.969,3102.8823
2015-12-15 13:35:00,149.45,149.74,149.42,149.71,6024.207611037029,130.0038,130.2561,129.9777,130.23,6024.2076
2015-12-15 13:40:00,149.73,149.74,149.56,149.59,9831.777618217253,130.2474,130.2561,130.0995,130.1256,9831.7776
2015-12-15 13:45:00,149.55,149.77,149.55,149.74,8702.431018566007,130.0908,130.2822,130.0908,130.2561,8702.431
2015-12-15 13:50:00,149.74,149.93,149.74,149.89,13024.925633398298,130.2561,130.4214,130.2561,130.3866,13024.9256
2015-12-15 13:55:00,149.95,150.01,149.78,149.78,35835.47030464663,130.4388,130.491,130.2909,130.2909,35835.4703
2015-12-15 14:00:00,149.77,149.77,149.48,149.5,69220.43286490922,130.2822,130.2822,130.0299,130.0473,69220.4329
2015-12-15 14:05:00,149.54,149.66,149.43,149.58,8767.05303108011,130.0821,130.1865,129.9864,130.1169,8767.053
2015-12-15 14:10:00,149.62,149.63,149.44,149.45,6601.702738742435,130.1517,130.1604,129.9951,130.0038,6601.7027
2015-12-15 14:15:00,149.49,149.78,149.48,149.71,8222.381782746948,130.0386,130.2909,130.0299,130.23,8222.3818
2015-12-15 14:20:00,149.8,149.81,149.57,149.63,11154.99025541081,130.3083,130.317,130.1082,130.1604,11154.9903
2015-12-15 14:25:00,149.58,149.76,149.58,149.76,8420.35080521079,130.1169,130.2735,130.1169,130.2735,8420.3508
2015-12-15 14:30:00,149.76,149.89,149.54,149.57,14682.531541696584,130.2735,130.3866,130.0821,130.1082,14682.5315
2015-12-15 14:35:00,149.55,149.77,149.54,149.65,5126.679659452251,130.0908,130.2822,130.0821,130.1778,5126.6797
2015-12-15 14:40:00,149.55,149.64,149.51,149.64,2210.4831264745103,130.0908,130.1691,130.056,130.1691,2210.4831
2015-12-15 14:45:00,149.66,149.73,149.6,149.64,8759.872807467433,130.1865,130.2474,130.1343,130.1691,8759.8728
2015-12-15 14:50:00,149.69,149.72,149.58,149.59,5094.881526310391,130.2126,130.2387,130.1169,130.1256,5094.8815
2015-12-15 14:55:00,149.59,149.69,149.39,149.68,22583.854754333777,130.1256,130.2126,129.9516,130.2039,22583.8548
2015-12-15 15:00:00,149.73,149.8,149.61,149.63,10304.646630423633,130.2474,130.3083,130.143,130.1604,10304.6466
2015-12-15 15:05:00,149.6,149.74,149.6,149.65,7136.116524771771,130.1343,130.2561,130.1343,130.1778,7136.1165
2015-12-15 15:10:00,149.68,149.7,149.49,149.55,8856.292953123397,130.2039,130.2213,130.0386,130.0908,8856.293
2015-12-15 15:15:00,149.6,149.72,149.42,149.68,9063.493691660682,130.1343,130.2387,129.9777,130.2039,9063.4937
2015-12-15 15:20:00,149.72,149.76,149.6,149.6,5887.783362396143,130.2387,130.2735,130.1343,130.1343,5887.7834
2015-12-15 15:25:00,149.61,149.7,149.38,149.38,12575.648784490715,130.143,130.2213,129.9429,129.9429,12575.6488
2015-12-15 15:30:00,149.38,149.47,149.27,149.37,11223.715252846445,129.9429,130.0212,129.8472,129.9342,11223.7153
2015-12-15 15:35:00,149.38,149.6,149.32,149.55,9574.31531439122,129.9429,130.1343,129.8907,130.0908,9574.3153
2015-12-15 15:40:00,149.55,149.6,149.43,149.57,13856.805826238588,130.0908,130.1343,129.9864,130.1082,13856.8058
2015-12-15 15:45:00,149.57,149.76,149.52,149.57,35161.55503128526,130.1082,130.2735,130.0647,130.1082,35161.555
2015-12-15 15:50:00,149.59,149.59,149.37,149.47,18531.13139809211,130.1256,130.1256,129.9342,130.0212,18531.1314
2015-12-15 15:55:00,149.48,149.59,149.36,149.38,92211.50887270489,130.0299,130.1256,129.9255,129.9429,92211.5089
2015-12-16 09:30:00,150.72,151.1,149.89,150.41,36038.56805826238,131.1086,131.4391,130.3866,130.8389,36038.5681
2015-12-16 09:35:00,150.45,150.91,150.44,150.61,18432.65975997538,130.8737,131.2739,130.865,131.0129,18432.6598
2015-12-16 09:40:00,150.61,150.76,150.48,150.65,13348.035695968816,131.0129,131.1434,130.8998,131.0477,13348.0357
2015-12-16 09:45:00,150.69,151.01,150.49,150.53,16784.28556775054,131.0825,131.3608,130.9085,130.9433,16784.2856
2015-12-16 09:50:00,150.45,150.51,150.26,150.38,16832.49564057852,130.8737,130.9259,130.7084,130.8128,16832.4956
2015-12-16 09:55:00,150.4,150.42,150.0,150.04,18770.130269771256,130.8302,130.8476,130.4823,130.5171,18770.1303
2015-12-16 10:00:00,150.05,150.3,149.98,150.06,17035.593394194275,130.5258,130.7432,130.4649,130.5345,17035.5934
2015-12-16 10:05:00,150.06,150.3,149.95,150.02,12578.726023181864,130.5345,130.7432,130.4388,130.4997,12578.726
2015-12-16 10:10:00,149.99,150.2,149.86,150.04,13907.067391527336,130.4736,130.6562,130.3605,130.5171,13907.0674
2015-12-16 10:15:00,150.11,150.12,149.81,149.97,9458.405990357986,130.5779,130.5866,130.317,130.4562,9458.406
2015-12-16 10:20:00,150.07,150.28,150.06,150.06,12706.944301979687,130.5432,130.7258,130.5345,130.5345,12706.9443
2015-12-16 10:25:00,150.07,150.1,149.83,149.86,15731.869935377988,130.5432,130.5692,130.3344,130.3605,15731.8699
2015-12-16 10:30:00,149.83,149.99,149.69,149.81,20362.088419325057,130.3344,130.4736,130.2126,130.317,20362.0884
2015-12-16 10:35:00,149.88,149.93,149.75,149.83,10492.358190583647,130.3779,130.4214,130.2648,130.3344,10492.3582
2015-12-16 10:40:00,149.82,149.88,149.59,149.76,10504.66714534824,130.3257,130.3779,130.1256,130.2735,10504.6671
2015-12-16 10:45:00,149.86,149.86,149.61,149.62,8427.531028823469,130.3605,130.3605,130.143,130.1517,8427.531
2015-12-16 10:50:00,149.68,149.88,149.64,149.86,14379.936403733716,130.2039,130.3779,130.1691,130.3605,14379.9364
2015-12-16 10:55:00,149.84,149.97,149.83,149.83,10099.497384347113,130.3431,130.4562,130.3344,130.3344,10099.4974
2015-12-16 11:00:00,149.83,149.85,149.74,149.77,8000.820596984306,130.3344,130.3518,130.2561,130.2822,8000.8206
2015-12-16 11:05:00,149.79,149.97,149.79,149.96,13339.829726125756,130.2996,130.4562,130.2996,130.4475,13339.8297
2015-12-16 11:10:00,149.97,150.16,149.92,150.16,9124.012719253256,130.4562,130.6214,130.4127,130.6214,9124.0127
2015-12-16 11:15:00,150.15,150.17,149.78,149.84,13535.747256128832,130.6127,130.6301,130.2909,130.3431,13535.7473
2015-12-16 11:20:00,149.89,149.99,149.84,149.87,6464.252743871166,130.3866,130.4736,130.3431,130.3692,6464.2527
2015-12-16 11:25:00,149.9,149.99,149.82,149.89,11467.842855677503,130.3953,130.4736,130.3257,130.3866,11467.8429
2015-12-16 11:30:00,149.89,150.15,149.89,150.04,9698.430608267514,130.3866,130.6127,130.3866,130.5171,9698.4306
2015-12-16 11:35:00,150.03,150.12,149.98,150.01,8925.017950559031,130.5084,130.5866,130.4649,130.491,8925.018
2015-12-16 11:40:00,149.99,150.0,149.78,149.78,15620.063596266284,130.4736,130.4823,130.2909,130.2909,15620.0636
2015-12-16 11:45:00,149.79,150.0,149.76,149.9,6537.080726228331,130.2996,130.4823,130.2735,130.3953,6537.0807
2015-12-16 11:50:00,150.07,150.11,149.9,150.03,13544.978972202276,130.5432,130.5779,130.3953,130.5084,13544.979
2015-12-16 11:55:00,150.01,150.18,150.01,150.15,8431.634013744999,130.491,130.6388,130.491,130.6127,8431.634
2015-12-16 12:00:00,150.12,150.33,150.12,150.26,9986.665299005026,130.5866,130.7693,130.5866,130.7084,9986.6653
2015-12-16 12:05:00,150.3,150.3,150.07,150.12,12201.251410401066,130.7432,130.7432,130.5432,130.5866,12201.2514
2015-12-16 12:10:00,150.1,150.19,150.1,150.18,6372.961329367115,130.5692,130.6475,130.5692,130.6388,6372.9613
2015-12-16 12:15:00,150.28,150.35,150.05,150.1,11170.37644886655,130.7258,130.7867,130.5258,130.5692,11170.3764
2015-12-16 12:20:00,150.09,150.35,150.07,150.33,8718.842958252128,130.5606,130.7867,130.5432,130.7693,8718.843
2015-12-16 12:25:00,150.28,150.33,150.23,150.23,5015.89906657093,130.7258,130.7693,130.6823,130.6823,5015.8991
2015-12-16 12:30:00,150.23,150.42,150.23,150.41,3656.785311313981,130.6823,130.8476,130.6823,130.8389,3656.7853
2015-12-16 12:35:00,150.42,150.47,150.16,150.19,4474.305056928915,130.8476,130.8911,130.6214,130.6475,4474.3051
2015-12-16 12:40:00,150.13,150.14,149.97,149.99,4247.61514001436,130.5953,130.604,130.4562,130.4736,4247.6151
2015-12-16 12:45:00,149.96,150.12,149.93,150.04,3282.3879372243305,130.4475,130.5866,130.4214,130.5171,3282.3879
2015-12-16 12:50:00,149.98,150.03,149.75,149.75,2904.9133244435325,130.4649,130.5084,130.2648,130.2648,2904.9133
2015-12-16 12:55:00,149.75,149.8,149.65,149.67,6906.349369166068,130.2648,130.3083,130.1778,130.1952,6906.3494
2015-12-16 13:00:00,149.69,149.76,149.69,149.73,3304.954354292748,130.2126,130.2735,130.2126,130.2474,3304.9544
2015-12-16 13:05:00,149.71,149.95,149.7,149.86,3113.139809211201,130.23,130.4388,130.2213,130.3605,3113.1398
2015-12-16 13:10:00,149.88,150.0,149.83,149.92,7312.544876397579,130.3779,130.4823,130.3344,130.4127,7312.5449
2015-12-16 13:15:00,149.94,149.96,149.89,149.89,6616.063185967792,130.4301,130.4475,130.3866,130.3866,6616.0632
2015-12-16 13:20:00,149.9,150.06,149.9,150.02,6103.19007077649,130.3953,130.5345,130.3953,130.4997,6103.1901
2015-12-16 13:25:00,150.02,150.11,150.01,150.08,6743.255718535234,130.4997,130.5779,130.491,130.5519,6743.2557
2015-12-16 13:30:00,150.07,150.07,149.84,149.97,12240.229767155604,130.5432,130.5432,130.3431,130.4562,12240.2298
2015-12-16 13:35:00,149.92,150.13,149.89,149.92,24589.188634731767,130.4127,130.5953,130.3866,130.4127,24589.1886
2015-12-16 13:40:00,149.93,150.12,149.93,149.93,14345.061031900706,130.4214,130.5866,130.4214,130.4214,14345.061
2015-12-16 13:45:00,149.91,150.08,149.9,150.08,12375.628269566108,130.404,130.5519,130.3953,130.5519,12375.6283
2015-12-16 13:50:00,150.14,150.26,150.04,150.1,4294.79946661196,130.604,130.7084,130.5171,130.5692,4294.7995
2015-12-16 13:55:00,150.13,150.5,150.12,150.37,9847.163811672992,130.5953,130.9172,130.5866,130.8041,9847.1638
2015-12-16 14:00:00,150.24,150.99,149.29,150.78,19363.0115909324,130.691,131.3434,129.8646,131.1608,19363.0116
2015-12-16 14:05:00,150.55,151.09,150.44,150.77,9746.640681095496,130.9607,131.4304,130.865,131.1521,9746.6407
2015-12-16 14:10:00,150.72,150.82,150.35,150.53,8032.618730126166,131.1086,131.1956,130.7867,130.9433,8032.6187
2015-12-16 14:15:00,150.54,150.97,150.28,150.81,8278.79782541799,130.952,131.326,130.7258,131.1869,8278.7978
2015-12-16 14:20:00,150.75,151.01,150.61,150.88,11196.020104626115,131.1347,131.3608,131.0129,131.2478,11196.0201
2015-12-16 14:25:00,150.94,150.94,150.51,150.51,11660.683146989437,131.3,131.3,130.9259,130.9259,11660.6831
2015-12-16 14:30:00,150.51,150.77,150.31,150.73,8241.870961124218,130.9259,131.1521,130.7519,131.1173,8241.871
2015-12-16 14:35:00,150.73,151.01,150.69,150.94,4773.822956200635,131.1173,131.3608,131.0825,131.3,4773.823
2015-12-16 14:40:00,150.86,150.9,150.67,150.8,7984.408657298184,131.2304,131.2652,131.0651,131.1782,7984.4087
2015-12-16 14:45:00,150.78,151.01,150.67,151.01,12102.779772284335,131.1608,131.3608,131.0651,131.3608,12102.7798
2015-12-16 14:50:00,151.01,151.2,150.99,151.12,8595.753410606216,131.3608,131.5261,131.3434,131.4565,8595.7534
2015-12-16 14:55:00,151.18,151.59,151.18,151.55,11443.224946148322,131.5087,131.8654,131.5087,131.8306,11443.2249
2015-12-16 15:00:00,151.49,151.58,151.37,151.38,8224.433275207713,131.7784,131.8567,131.674,131.6827,8224.4333
2015-12-16 15:05:00,151.34,151.37,151.21,151.22,6462.201251410401,131.6479,131.674,131.5348,131.5435,6462.2013
2015-12-16 15:10:00,151.24,151.34,151.16,151.19,6154.47738229562,131.5609,131.6479,131.4913,131.5174,6154.4774
2015-12-16 15:15:00,151.2,151.34,151.14,151.32,12973.638321879169,131.5261,131.6479,131.4739,131.6305,12973.6383
2015-12-16 15:20:00,151.34,151.56,151.34,151.5,6939.173248538311,131.6479,131.8393,131.6479,131.7871,6939.1732
2015-12-16 15:25:00,151.49,151.72,151.47,151.67,10768.283926556567,131.7784,131.9785,131.761,131.935,10768.2839
2015-12-16 15:30:00,151.69,151.94,151.69,151.9,12070.981639142476,131.9524,132.1698,131.9524,132.135,12070.9816
2015-12-16 15:35:00,151.92,152.09,151.92,152.08,14858.959893322392,132.1524,132.3003,132.1524,132.2916,14858.9599
2015-12-16 15:40:00,152.09,152.18,151.84,151.9,18512.667965945224,132.3003,132.3786,132.0828,132.135,18512.668
2015-12-16 15:45:00,151.9,152.07,151.88,152.05,12460.765206687864,132.135,132.2829,132.1176,132.2655,12460.7652
2015-12-16 15:50:00,152.01,152.19,152.01,152.13,14141.963278284951,132.2307,132.3873,132.2307,132.3351,14141.9633
2015-12-16 15:55:00,152.14,152.14,151.86,151.94,39688.17314596369,132.3438,132.3438,132.1002,132.1698,39688.1731
2015-12-17 09:30:00,152.19,152.32,151.67,151.67,18604.985126679658,132.3873,132.5004,131.935,131.935,18604.9851
2015-12-17 09:35:00,151.77,152.14,151.45,151.92,13520.361062673092,132.022,132.3438,131.7436,132.1524,13520.3611
2015-12-17 09:40:00,151.94,152.29,151.91,151.96,11817.622320237972,132.1698,132.4743,132.1437,132.1872,11817.6223
2015-12-17 09:45:00,151.95,152.27,151.83,152.12,9263.51420658529,132.1785,132.4569,132.0741,132.3264,9263.5142
2015-12-17 09:50:00,152.11,152.32,152.05,152.18,13876.295004615857,132.3177,132.5004,132.2655,132.3786,13876.295
2015-12-17 09:55:00,152.18,152.71,152.12,152.65,13813.72448456252,132.3786,132.8396,132.3264,132.7874,13813.7245
2015-12-17 10:00:00,152.71,152.85,152.43,152.83,8826.546312442302,132.8396,132.9614,132.5961,132.944,8826.5463
2015-12-17 10:05:00,152.84,152.93,152.51,152.58,9098.369063493692,132.9527,133.031,132.6657,132.7266,9098.3691
2015-12-17 10:10:00,152.57,152.95,152.47,152.93,14099.907682839264,132.7179,133.0484,132.6309,133.031,14099.9077
2015-12-17 10:15:00,152.85,153.03,152.53,152.69,21812.49358908605,132.9614,133.118,132.6831,132.8222,21812.4936
2015-12-17 10:20:00,152.45,152.83,152.45,152.68,5849.830751871987,132.6135,132.944,132.6135,132.8135,5849.8308
2015-12-17 10:25:00,152.68,153.06,152.6,153.04,33460.8677813109,132.8135,133.1441,132.744,133.1267,33460.8678
2015-12-17 10:30:00,153.04,153.45,153.02,153.4,14170.684172735664,133.1267,133.4834,133.1093,133.4399,14170.6842
2015-12-17 10:35:00,153.38,153.38,153.15,153.15,7396.656067288953,133.4225,133.4225,133.2224,133.2224,7396.6561
2015-12-17 10:40:00,153.18,153.4,153.16,153.34,4111.190891373474,133.2485,133.4399,133.2311,133.3877,4111.1909
2015-12-17 10:45:00,153.33,153.35,152.9,152.92,12481.280131295516,133.379,133.3964,133.0049,133.0223,12481.2801
2015-12-17 10:50:00,152.97,152.97,152.71,152.95,12786.952507949532,133.0658,133.0658,132.8396,133.0484,12786.9525
2015-12-17 10:55:00,152.98,153.15,152.88,153.15,12122.268950661606,133.0745,133.2224,132.9875,133.2224,12122.269
2015-12-17 11:00:00,153.15,153.15,152.96,153.04,11568.365986255,133.2224,133.2224,133.0571,133.1267,11568.366
2015-12-17 11:05:00,153.09,153.09,152.8,152.84,7439.737408965022,133.1702,133.1702,132.9179,132.9527,7439.7374
2015-12-17 11:10:00,152.84,153.06,152.84,152.91,5483.639347625397,132.9527,133.1441,132.9527,133.0136,5483.6393
2015-12-17 11:15:00,152.89,152.9,152.48,152.53,15772.899784593292,132.9962,133.0049,132.6396,132.6831,15772.8998
2015-12-17 11:20:00,152.51,152.51,152.26,152.41,3057.7495127705406,132.6657,132.6657,132.4482,132.5787,3057.7495
2015-12-17 11:25:00,152.34,152.52,152.3,152.48,5184.121448353677,132.5178,132.6744,132.483,132.6396,5184.1214
2015-12-17 11:30:00,152.53,152.67,152.47,152.6,5927.787465381064,132.6831,132.8048,132.6309,132.744,5927.7875
2015-12-17 11:35:00,152.62,152.98,152.61,152.86,6391.424761514001,132.7614,133.0745,132.7527,132.9701,6391.4248
2015-12-17 11:40:00,152.86,153.04,152.86,152.99,8491.12729510719,132.9701,133.1267,132.9701,133.0832,8491.1273
2015-12-17 11:45:00,153.05,153.07,152.91,153.02,11397.066365781106,133.1354,133.1528,133.0136,133.1093,11397.0664
2015-12-17 11:50:00,153.0,153.19,152.98,153.19,3452.6618114678427,133.0919,133.2572,133.0745,133.2572,3452.6618
2015-12-17 11:55:00,153.17,153.17,153.06,153.16,3592.163298799877,133.2398,133.2398,133.1441,133.2311,3592.1633
2015-12-17 12:00:00,153.18,153.18,152.77,152.78,11783.772694635349,133.2485,133.2485,132.8918,132.9005,11783.7727
2015-12-17 12:05:00,152.79,152.98,152.77,152.96,3429.069648169043,132.9092,133.0745,132.8918,133.0571,3429.0696
2015-12-17 12:10:00,153.04,153.13,152.99,153.13,6407.836701200123,133.1267,133.205,133.0832,133.205,6407.8367
2015-12-17 12:15:00,153.15,153.28,153.15,153.27,5281.567340240024,133.2224,133.3355,133.2224,133.3268,5281.5673
2015-12-17 12:20:00,153.23,153.23,153.03,153.07,3866.037542312032,133.292,133.292,133.118,133.1528,3866.0375
2015-12-17 12:25:00,153.11,153.15,152.98,152.99,5615.9606113447535,133.1876,133.2224,133.0745,133.0832,5615.9606
2015-12-17 12:30:00,152.96,153.17,152.95,153.12,11229.86973022874,133.0571,133.2398,133.0484,133.1963,11229.8697
2015-12-17 12:35:00,153.04,153.04,152.77,152.84,6731.9725100010255,133.1267,133.1267,132.8918,132.9527,6731.9725
2015-12-17 12:40:00,152.84,152.84,152.57,152.78,20611.34475330804,132.9527,132.9527,132.7179,132.9005,20611.3448
2015-12-17 12:45:00,152.83,152.95,152.78,152.81,8086.983280336444,132.944,133.0484,132.9005,132.9266,8086.9833
2015-12-17 12:50:00,152.78,152.95,152.78,152.92,3852.702841317058,132.9005,133.0484,132.9005,133.0223,3852.7028
2015-12-17 12:55:00,152.91,153.0,152.77,152.98,6026.259103497794,133.0136,133.0919,132.8918,133.0745,6026.2591
2015-12-17 13:00:00,153.04,153.22,152.97,153.22,9184.53174684583,133.1267,133.2833,133.0658,133.2833,9184.5317
2015-12-17 13:05:00,153.23,153.29,153.14,153.19,11359.113755256947,133.292,133.3442,133.2137,133.2572,11359.1138
2015-12-17 13:10:00,153.17,153.25,153.06,153.12,6506.308339316853,133.2398,133.3094,133.1441,133.1963,6506.3083
2015-12-17 13:15:00,153.19,153.2,153.07,153.13,3678.325982152016,133.2572,133.2659,133.1528,133.205,3678.326
2015-12-17 13:20:00,153.12,153.31,153.08,153.31,3179.8133141860703,133.1963,133.3616,133.1615,133.3616,3179.8133
2015-12-17 13:25:00,153.34,153.34,152.88,153.01,7395.63032105857,133.3877,133.3877,132.9875,133.1006,7395.6303
2015-12-17 13:30:00,153.02,153.11,152.86,153.1,8391.629910760077,133.1093,133.1876,132.9701,133.1789,8391.6299
2015-12-17 13:35:00,153.13,153.21,153.05,153.21,8091.086265257974,133.205,133.2746,133.1354,133.2746,8091.0863
2015-12-17 13:40:00,153.28,153.33,153.22,153.29,5333.880397989537,133.3355,133.379,133.2833,133.3442,5333.8804
2015-12-17 13:45:00,153.32,153.55,153.28,153.55,5955.482613601394,133.3703,133.5703,133.3355,133.5703,5955.4826
2015-12-17 13:50:00,153.52,153.52,153.39,153.41,3241.3580880090262,133.5442,133.5442,133.4312,133.4486,3241.3581
2015-12-17 13:55:00,153.4,153.46,153.25,153.39,5039.49122986973,133.4399,133.4921,133.3094,133.4312,5039.4912
2015-12-17 14:00:00,153.36,153.37,153.15,153.3,5705.20053338804,133.4051,133.4138,133.2224,133.3529,5705.2005
2015-12-17 14:05:00,153.4,153.42,153.23,153.34,7877.731049338393,133.4399,133.4573,133.292,133.3877,7877.731
2015-12-17 14:10:00,153.32,153.38,153.12,153.16,10314.904092727458,133.3703,133.4225,133.1963,133.2311,10314.9041
2015-12-17 14:15:00,153.15,153.25,153.11,153.23,10896.502205354394,133.2224,133.3094,133.1876,133.292,10896.5022
2015-12-17 14:20:00,153.23,153.25,152.98,153.05,16303.210585701096,133.292,133.3094,133.0745,133.1354,16303.2106
2015-12-17 14:25:00,152.93,153.03,152.84,152.86,4000.410298492153,133.031,133.118,132.9527,132.9701,4000.4103
2015-12-17 14:30:00,152.85,153.05,152.81,153.02,5762.6423222894655,132.9614,133.1354,132.9266,133.1093,5762.6423
2015-12-17 14:35:00,152.97,152.98,152.84,152.86,6256.026259103498,133.0658,133.0745,132.9527,132.9701,6256.0263
2015-12-17 14:40:00,152.83,152.86,152.71,152.86,14337.88080828803,132.944,132.9701,132.8396,132.9701,14337.8808
2015-12-17 14:45:00,152.84,152.9,152.72,152.76,8116.72992101754,132.9527,133.0049,132.8483,132.8831,8116.7299
2015-12-17 14:50:00,152.77,152.85,152.69,152.85,6936.096009847163,132.8918,132.9614,132.8222,132.9614,6936.096
2015-12-17 14:55:00,152.84,153.1,152.84,152.99,11632.987998769104,132.9527,133.1789,132.9527,133.0832,11632.988
2015-12-17 15:00:00,153.03,153.09,152.89,152.9,11668.889116832495,133.118,133.1702,132.9962,133.0049,11668.8891
2015-12-17 15:05:00,152.86,153.1,152.81,152.98,13116.217047902348,132.9701,133.1789,132.9266,133.0745,13116.217
2015-12-17 15:10:00,152.98,153.04,152.83,152.84,8241.870961124218,133.0745,133.1267,132.944,132.9527,8241.871
2015-12-17 15:15:00,152.86,152.95,152.75,152.78,14771.77146373987,132.9701,133.0484,132.8744,132.9005,14771.7715
2015-12-17 15:20:00,152.78,152.79,152.58,152.69,21764.28351625808,132.9005,132.9092,132.7266,132.8222,21764.2835
2015-12-17 15:25:00,152.68,152.87,152.57,152.75,10752.89773310083,132.8135,132.9788,132.7179,132.8744,10752.8977
2015-12-17 15:30:00,152.74,152.86,152.64,152.84,29222.484357369984,132.8657,132.9701,132.7787,132.9527,29222.4844
2015-12-17 15:35:00,152.88,152.96,152.64,152.76,20467.740281054463,132.9875,133.0571,132.7787,132.8831,20467.7403
2015-12-17 15:40:00,152.76,152.8,152.55,152.55,36681.71094471228,132.8831,132.9179,132.7005,132.7005,36681.7109
2015-12-17 15:45:00,152.53,152.59,152.43,152.51,30758.026464252744,132.6831,132.7353,132.5961,132.6657,30758.0265
2015-12-17 15:50:00,152.5,152.6,152.43,152.45,42670.01743768592,132.657,132.744,132.5961,132.6135,42670.0174
2015-12-17 15:55:00,152.45,152.45,151.97,152.05,80366.19140424658,132.6135,132.6135,132.1959,132.2655,80366.1914
2015-12-18 09:30:00,151.16,151.68,150.74,150.88,125242.58898348548,131.4913,131.9437,131.126,131.2478,125242.589
2015-12-18 09:35:00,150.81,150.87,150.62,150.83,6838.650117960816,131.1869,131.2391,131.0216,131.2043,6838.6501
2015-12-18 09:40:00,150.9,151.06,150.59,150.66,10190.788798851165,131.2652,131.4043,130.9955,131.0564,10190.7888
2015-12-18 09:45:00,150.64,150.94,150.4,150.92,16729.92101754026,131.039,131.3,130.8302,131.2826,16729.921
2015-12-18 09:50:00,150.89,151.35,150.89,151.15,10379.526105241564,131.2565,131.6566,131.2565,131.4826,10379.5261
2015-12-18 09:55:00,151.18,151.25,151.06,151.17,5987.280746743256,131.5087,131.5696,131.4043,131.5,5987.2807
2015-12-18 10:00:00,151.23,151.32,151.03,151.21,13777.823366499128,131.5522,131.6305,131.3782,131.5348,13777.8234
2015-12-18 10:05:00,151.17,151.18,150.68,150.68,13734.742024823056,131.5,131.5087,131.0738,131.0738,13734.742
2015-12-18 10:10:00,150.77,150.77,150.48,150.53,7734.126577084829,131.1521,131.1521,130.8998,130.9433,7734.1266
2015-12-18 10:15:00,150.58,150.76,150.37,150.38,31225.76674530721,130.9868,131.1434,130.8041,130.8128,31225.7667
2015-12-18 10:20:00,150.36,150.51,150.28,150.33,12755.154374807673,130.7954,130.9259,130.7258,130.7693,12755.1544
2015-12-18 10:25:00,150.26,150.33,149.99,150.04,14488.66550415427,130.7084,130.7693,130.4736,130.5171,14488.6655
2015-12-18 10:30:00,150.11,150.16,149.78,149.99,11393.989127089955,130.5779,130.6214,130.2909,130.4736,11393.9891
2015-12-18 10:35:00,150.02,150.09,149.93,149.99,11903.785003590112,130.4997,130.5606,130.4214,130.4736,11903.785
2015-12-18 10:40:00,149.92,150.07,149.89,149.99,9564.057852087391,130.4127,130.5432,130.3866,130.4736,9564.0579
2015-12-18 10:45:00,149.96,150.06,149.84,150.05,6141.142681300646,130.4475,130.5345,130.3431,130.5258,6141.1427
2015-12-18 10:50:00,150.06,150.33,150.05,150.33,4874.3460867781305,130.5345,130.7693,130.5258,130.7693,4874.3461
2015-12-18 10:55:00,150.33,150.51,150.3,150.48,5546.209867678736,130.7693,130.9259,130.7432,130.8998,5546.2099
2015-12-18 11:00:00,150.46,150.51,150.3,150.36,9057.339214278389,130.8824,130.9259,130.7432,130.7954,9057.3392
2015-12-18 11:05:00,150.39,150.39,150.29,150.39,14813.827059185556,130.8215,130.8215,130.7345,130.8215,14813.8271
2015-12-18 11:10:00,150.37,150.51,150.37,150.49,8926.043696789415,130.8041,130.9259,130.8041,130.9085,8926.0437
2015-12-18 11:15:00,150.48,150.48,150.35,150.46,12966.458098266488,130.8998,130.8998,130.7867,130.8824,12966.4581
2015-12-18 11:20:00,150.44,150.51,150.3,150.36,9438.916811980716,130.865,130.9259,130.7432,130.7954,9438.9168
2015-12-18 11:25:00,150.4,150.54,150.3,150.31,10872.910042055595,130.8302,130.952,130.7432,130.7519,10872.91
2015-12-18 11:30:00,150.3,150.4,150.23,150.23,4884.603549081957,130.7432,130.8302,130.6823,130.6823,4884.6035
2015-12-18 11:35:00,150.2,150.33,150.15,150.28,11445.276438609088,130.6562,130.7693,130.6127,130.7258,11445.2764
2015-12-18 11:40:00,150.33,150.39,150.23,150.24,9910.760077956713,130.7693,130.8215,130.6823,130.691,9910.7601
2015-12-18 11:45:00,150.25,150.39,150.24,150.35,5958.559852292543,130.6997,130.8215,130.691,130.7867,5958.5599
2015-12-18 11:50:00,150.35,150.35,150.24,150.28,10562.108934249669,130.7867,130.7867,130.691,130.7258,10562.1089
2015-12-18 11:55:00,150.27,150.4,150.23,150.25,13689.609190686224,130.7171,130.8302,130.6823,130.6997,13689.6092
2015-12-18 12:00:00,150.28,150.33,150.21,150.21,7467.432557185352,130.7258,130.7693,130.6649,130.6649,7467.4326
2015-12-18 12:05:00,150.22,150.33,150.22,150.23,4144.014770745717,130.6736,130.7693,130.6736,130.6823,4144.0148
2015-12-18 12:10:00,150.26,150.4,150.2,150.32,7157.657195609806,130.7084,130.8302,130.6562,130.7606,7157.6572
2015-12-18 12:15:00,150.34,150.41,149.94,149.95,11465.79136321674,130.778,130.8389,130.4301,130.4388,11465.7914
2015-12-18 12:20:00,149.99,149.99,149.8,149.8,9343.522412555134,130.4736,130.4736,130.3083,130.3083,9343.5224
2015-12-18 12:25:00,149.86,149.9,149.8,149.82,7999.794850753923,130.3605,130.3953,130.3083,130.3257,7999.7949
2015-12-18 12:30:00,149.83,149.86,149.71,149.84,10203.097753615755,130.3344,130.3605,130.23,130.3431,10203.0978
2015-12-18 12:35:00,149.8,149.82,149.7,149.78,6889.937429479946,130.3083,130.3257,130.2213,130.2909,6889.9374
2015-12-18 12:40:00,149.78,149.87,149.78,149.84,6998.666529900503,130.2909,130.3692,130.2909,130.3431,6998.6665
2015-12-18 12:45:00,149.83,150.12,149.83,150.05,8011.078059288132,130.3344,130.5866,130.3344,130.5258,8011.0781
2015-12-18 12:50:00,150.12,150.16,149.97,150.05,10313.878346497077,130.5866,130.6214,130.4562,130.5258,10313.8783
2015-12-18 12:55:00,150.05,150.13,149.98,149.98,5645.707252025849,130.5258,130.5953,130.4649,130.4649,5645.7073
2015-12-18 13:00:00,149.99,150.09,149.95,149.99,13005.436455021028,130.4736,130.5606,130.4388,130.4736,13005.4365
2015-12-18 13:05:00,150.07,150.26,150.04,150.26,6720.689301466817,130.5432,130.7084,130.5171,130.7084,6720.6893
2015-12-18 13:10:00,150.2,150.24,150.14,150.23,6753.51318083906,130.6562,130.691,130.604,130.6823,6753.5132
2015-12-18 13:15:00,150.26,150.29,150.16,150.22,6029.336342188943,130.7084,130.7345,130.6214,130.6736,6029.3363
2015-12-18 13:20:00,150.24,150.24,150.08,150.16,7962.867986460149,130.691,130.691,130.5519,130.6214,7962.868
2015-12-18 13:25:00,150.13,150.22,150.12,150.17,5641.604267104318,130.5953,130.6736,130.5866,130.6301,5641.6043
2015-12-18 13:30:00,150.16,150.26,150.16,150.23,9956.91865832393,130.6214,130.7084,130.6214,130.6823,9956.9187
2015-12-18 13:35:00,150.22,150.22,150.03,150.03,8623.448558826545,130.6736,130.6736,130.5084,130.5084,8623.4486
2015-12-18 13:40:00,150.04,150.25,150.03,150.25,6253.974766642732,130.5171,130.6997,130.5084,130.6997,6253.9748
2015-12-18 13:45:00,150.18,150.23,150.07,150.11,8707.559749717919,130.6388,130.6823,130.5432,130.5779,8707.5597
2015-12-18 13:50:00,150.11,150.45,150.11,150.41,7445.891886347317,130.5779,130.8737,130.5779,130.8389,7445.8919
2015-12-18 13:55:00,150.43,150.49,150.38,150.41,4432.2494614832285,130.8563,130.9085,130.8128,130.8389,4432.2495
2015-12-18 14:00:00,150.43,150.47,150.33,150.34,19232.74181967381,130.8563,130.8911,130.7693,130.778,19232.7418
2015-12-18 14:05:00,150.35,150.51,150.34,150.46,6781.20832905939,130.7867,130.9259,130.778,130.8824,6781.2083
2015-12-18 14:10:00,150.47,150.52,150.26,150.46,13118.268540363111,130.8911,130.9346,130.7084,130.8824,13118.2685
2015-12-18 14:15:00,150.33,150.39,150.16,150.23,6769.925120525182,130.7693,130.8215,130.6214,130.6823,6769.9251
2015-12-18 14:20:00,150.28,150.67,150.28,150.62,19579.44404554313,130.7258,131.0651,130.7258,131.0216,19579.444
2015-12-18 14:25:00,150.62,150.76,150.6,150.7,15141.040106677608,131.0216,131.1434,131.0042,131.0912,15141.0401
2015-12-18 14:30:00,150.71,150.73,150.43,150.53,10645.194378910655,131.0999,131.1173,130.8563,130.9433,10645.1944
2015-12-18 14:35:00,150.56,150.63,150.4,150.48,7351.523233152117,130.9694,131.0303,130.8302,130.8998,7351.5232
2015-12-18 14:40:00,150.49,150.53,150.15,150.17,11963.278284952305,130.9085,130.9433,130.6127,130.6301,11963.2783
2015-12-18 14:45:00,150.21,150.25,149.97,150.05,16323.725510308748,130.6649,130.6997,130.4562,130.5258,16323.7255
2015-12-18 14:50:00,150.08,150.41,150.06,150.25,21809.41635039492,130.5519,130.8389,130.5345,130.6997,21809.4164
2015-12-18 14:55:00,150.26,150.33,150.15,150.23,9302.492563339829,130.7084,130.7693,130.6127,130.6823,9302.4926
2015-12-18 15:00:00,150.24,150.46,150.19,150.19,9199.91794030157,130.691,130.8824,130.6475,130.6475,9199.9179
2015-12-18 15:05:00,150.22,150.37,150.22,150.33,7743.358293158272,130.6736,130.8041,130.6736,130.7693,7743.3583
2015-12-18 15:10:00,150.35,150.36,150.09,150.09,9323.00748794748,130.7867,130.7954,130.5606,130.5606,9323.0075
2015-12-18 15:15:00,150.08,150.1,149.84,149.94,24849.728177248948,130.5519,130.5692,130.3431,130.4301,24849.7282
2015-12-18 15:20:00,149.92,149.99,149.86,149.98,12524.361472971586,130.4127,130.4736,130.3605,130.4649,12524.3615
2015-12-18 15:25:00,150.01,150.14,149.99,149.99,10589.804082469997,130.491,130.604,130.4736,130.4736,10589.8041
2015-12-18 15:30:00,149.97,150.21,149.93,150.21,16406.81095496974,130.4562,130.6649,130.4214,130.6649,16406.811
2015-12-18 15:35:00,150.19,150.19,150.04,150.09,19923.069032721305,130.6475,130.6475,130.5171,130.5606,19923.069
2015-12-18 15:40:00,150.09,150.25,150.03,150.25,28992.71720176428,130.5606,130.6997,130.5084,130.6997,28992.7172
2015-12-18 15:45:00,150.25,150.26,149.79,149.79,37350.49748692173,130.6997,130.7084,130.2996,130.2996,37350.4975
2015-12-18 15:50:00,149.8,149.95,149.58,149.6,37618.2172530516,130.3083,130.4388,130.1169,130.1343,37618.2173
2015-12-18 15:55:00,149.59,149.6,149.27,149.29,87921.83813724483,130.1256,130.1343,129.8472,129.8646,87921.8381
2015-12-21 09:30:00,149.94,150.62,149.84,149.84,16577.08482921325,130.4301,131.0216,130.3431,130.3431,16577.0848
2015-12-21 09:35:00,150.16,150.72,150.15,150.2,4503.025951379628,130.6214,131.1086,130.6127,130.6562,4503.026
2015-12-21 09:40:00,150.15,150.68,150.04,150.25,15698.02030977536,130.6127,131.0738,130.5171,130.6997,15698.0203
2015-12-21 09:45:00,150.15,150.2,149.83,150.16,11475.023079290184,130.6127,130.6562,130.3344,130.6214,11475.0231
2015-12-21 09:50:00,150.09,150.09,149.88,149.96,3692.686429377372,130.5606,130.5606,130.3779,130.4475,3692.6864
2015-12-21 09:55:00,149.97,150.12,149.76,149.81,12348.95886757616,130.4562,130.5866,130.2735,130.317,12348.9589
2015-12-21 10:00:00,149.85,150.17,149.81,150.05,7474.61278079803,130.3518,130.6301,130.317,130.5258,7474.6128
2015-12-21 10:05:00,150.1,150.19,150.06,150.09,4347.112524361472,130.5692,130.6475,130.5345,130.5606,4347.1125
2015-12-21 10:10:00,150.07,150.13,149.94,150.01,7904.400451328341,130.5432,130.5953,130.4301,130.491,7904.4005
2015-12-21 10:15:00,150.08,150.36,150.05,150.35,4913.32444353267,130.5519,130.7954,130.5258,130.7867,4913.3244
2015-12-21 10:20:00,150.34,150.35,150.15,150.27,5435.429274797415,130.778,130.7867,130.6127,130.7171,5435.4293
2015-12-21 10:25:00,150.32,150.32,150.16,150.24,3901.938660375423,130.7606,130.7606,130.6214,130.691,3901.9387
2015-12-21 10:30:00,150.19,150.27,150.15,150.22,4926.659144527644,130.6475,130.7171,130.6127,130.6736,4926.6591
2015-12-21 10:35:00,150.24,150.33,150.23,150.3,5945.225151297569,130.691,130.7693,130.6823,130.7432,5945.2252
2015-12-21 10:40:00,150.3,150.38,150.25,150.33,4081.4442506923774,130.7432,130.8128,130.6997,130.7693,4081.4443
2015-12-21 10:45:00,150.34,150.48,150.28,150.28,3598.317776182173,130.778,130.8998,130.7258,130.7258,3598.3178
2015-12-21 10:50:00,150.31,150.37,150.2,150.2,5025.1307826443735,130.7519,130.8041,130.6562,130.6562,5025.1308
2015-12-21 10:55:00,150.22,150.24,150.16,150.16,10344.650733408556,130.6736,130.691,130.6214,130.6214,10344.6507
2015-12-21 11:00:00,150.16,150.16,149.86,149.86,9713.816801723253,130.6214,130.6214,130.3605,130.3605,9713.8168
2015-12-21 11:05:00,149.84,149.84,149.67,149.67,4894.861011385783,130.3431,130.3431,130.1952,130.1952,4894.861
2015-12-21 11:10:00,149.69,149.69,149.53,149.56,6326.802748999897,130.2126,130.2126,130.0734,130.0995,6326.8027
2015-12-21 11:15:00,149.55,149.65,149.54,149.6,5026.156528874756,130.0908,130.1778,130.0821,130.1343,5026.1565
2015-12-21 11:20:00,149.58,149.7,149.53,149.63,8133.141860703661,130.1169,130.2213,130.0734,130.1604,8133.1419
2015-12-21 11:25:00,149.63,149.65,149.52,149.57,2752.077136116525,130.1604,130.1778,130.0647,130.1082,2752.0771
2015-12-21 11:30:00,149.48,149.48,149.02,149.11,8900.400041029849,130.0299,130.0299,129.6298,129.7081,8900.4
2015-12-21 11:35:00,149.14,149.18,149.07,149.07,2832.085342086368,129.7342,129.769,129.6733,129.6733,2832.0853
2015-12-21 11:40:00,149.02,149.2,148.98,149.16,6359.626628372141,129.6298,129.7864,129.595,129.7516,6359.6266
2015-12-21 11:45:00,149.19,149.3,149.15,149.3,8668.58139296338,129.7777,129.8733,129.7429,129.8733,8668.5814
2015-12-21 11:50:00,149.34,149.39,149.31,149.31,3936.814032208432,129.9081,129.9516,129.882,129.882,3936.814
2015-12-21 11:55:00,149.29,149.49,149.26,149.46,12222.7920812391,129.8646,130.0386,129.8385,130.0125,12222.7921
2015-12-21 12:00:00,149.49,149.56,149.46,149.5,2154.067083803467,130.0386,130.0995,130.0125,130.0473,2154.0671
2015-12-21 12:05:00,149.54,149.55,149.38,149.39,4869.217355626218,130.0821,130.0908,129.9429,129.9516,4869.2174
2015-12-21 12:10:00,149.35,149.45,149.35,149.4,4220.945738024413,129.9168,130.0038,129.9168,129.9603,4220.9457
2015-12-21 12:15:00,149.36,149.38,149.21,149.28,4535.849830751872,129.9255,129.9429,129.7951,129.8559,4535.8498
2015-12-21 12:20:00,149.28,149.38,149.28,149.38,6020.104626115499,129.8559,129.9429,129.8559,129.9429,6020.1046
2015-12-21 12:25:00,149.35,149.38,149.26,149.26,3863.986049851266,129.9168,129.9429,129.8385,129.8385,3863.986
2015-12-21 12:30:00,149.24,149.34,149.22,149.22,3183.9162991076005,129.8212,129.9081,129.8038,129.8038,3183.9163
2015-12-21 12:35:00,149.22,149.44,149.22,149.36,12545.90214380962,129.8038,129.9951,129.8038,129.9255,12545.9021
2015-12-21 12:40:00,149.34,149.4,149.33,149.38,4045.543132628987,129.9081,129.9603,129.8994,129.9429,4045.5431
2015-12-21 12:45:00,149.41,149.46,149.38,149.38,2883.372653605498,129.969,130.0125,129.9429,129.9429,2883.3727
2015-12-21 12:50:00,149.38,149.51,149.37,149.51,5623.140834957431,129.9429,130.056,129.9342,130.056,5623.1408
2015-12-21 12:55:00,149.53,149.61,149.48,149.53,5189.250179505591,130.0734,130.143,130.0299,130.0734,5189.2502
2015-12-21 13:00:00,149.51,149.61,149.48,149.6,5223.099805108216,130.056,130.143,130.0299,130.1343,5223.0998
2015-12-21 13:05:00,149.61,149.61,149.4,149.43,2256.6417068417272,130.143,130.143,129.9603,129.9864,2256.6417
2015-12-21 13:10:00,149.47,149.52,149.41,149.49,2395.117447943379,130.0212,130.0647,129.969,130.0386,2395.1174
2015-12-21 13:15:00,149.46,149.47,149.38,149.45,6750.435942147912,130.0125,130.0212,129.9429,130.0038,6750.4359
2015-12-21 13:20:00,149.48,149.49,149.26,149.39,10502.615652887474,130.0299,130.0386,129.8385,129.9516,10502.6157
2015-12-21 13:25:00,149.34,149.49,149.33,149.43,5662.11919171197,129.9081,130.0386,129.8994,129.9864,5662.1192
2015-12-21 13:30:00,149.5,149.83,149.48,149.8,5077.443840393887,130.0473,130.3344,130.0299,130.3083,5077.4438
2015-12-21 13:35:00,149.86,149.89,149.75,149.82,5749.307621294492,130.3605,130.3866,130.2648,130.3257,5749.3076
2015-12-21 13:40:00,149.81,149.85,149.76,149.82,2615.652887475638,130.317,130.3518,130.2735,130.3257,2615.6529
2015-12-21 13:45:00,149.74,149.82,149.73,149.79,2154.067083803467,130.2561,130.3257,130.2474,130.2996,2154.0671
2015-12-21 13:50:00,149.72,149.79,149.72,149.74,3588.0603138783463,130.2387,130.2996,130.2387,130.2561,3588.0603
2015-12-21 13:55:00,149.75,149.75,149.66,149.67,1128.3208534208636,130.2648,130.2648,130.1865,130.1952,1128.3209
2015-12-21 14:00:00,149.67,149.71,149.61,149.62,3631.141655554416,130.1952,130.23,130.143,130.1517,3631.1417
2015-12-21 14:05:00,149.65,149.69,149.6,149.64,6154.47738229562,130.1778,130.2126,130.1343,130.1691,6154.4774
2015-12-21 14:10:00,149.56,149.69,149.56,149.69,6007.795671350908,130.0995,130.2126,130.0995,130.2126,6007.7957
2015-12-21 14:15:00,149.69,149.69,149.62,149.66,2190.9939480972407,130.2126,130.2126,130.1517,130.1865,2190.9939
2015-12-21 14:20:00,149.65,149.65,149.48,149.49,2851.5745204636373,130.1778,130.1778,130.0299,130.0386,2851.5745
2015-12-21 14:25:00,149.51,149.56,149.35,149.4,5043.59421479126,130.056,130.0995,129.9168,129.9603,5043.5942
2015-12-21 14:30:00,149.37,149.42,149.33,149.34,2461.790952918248,129.9342,129.9777,129.8994,129.9081,2461.791
2015-12-21 14:35:00,149.33,149.34,149.27,149.27,4567.647963893733,129.8994,129.9081,129.8472,129.8472,4567.648
2015-12-21 14:40:00,149.25,149.25,149.16,149.25,6698.1228843984,129.8299,129.8299,129.7516,129.8299,6698.1229
2015-12-21 14:45:00,149.21,149.28,149.18,149.27,4429.172222792081,129.7951,129.8559,129.769,129.8472,4429.1722
2015-12-21 14:50:00,149.28,149.32,149.25,149.26,6679.659452251512,129.8559,129.8907,129.8299,129.8385,6679.6595
2015-12-21 14:55:00,149.24,149.26,149.2,149.22,1374.4999487126884,129.8212,129.8385,129.7864,129.8038,1374.4999
2015-12-21 15:00:00,149.21,149.28,149.17,149.27,9085.034362498718,129.7951,129.8559,129.7603,129.8472,9085.0344
2015-12-21 15:05:00,149.28,149.28,149.03,149.03,5333.880397989537,129.8559,129.8559,129.6385,129.6385,5333.8804
2015-12-21 15:10:00,148.95,149.01,148.88,149.01,6477.58744486614,129.5689,129.6211,129.508,129.6211,6477.5874
2015-12-21 15:15:00,149.03,149.06,148.87,148.88,7714.637398707559,129.6385,129.6646,129.4993,129.508,7714.6374
2015-12-21 15:20:00,148.87,148.97,148.83,148.9,8876.80787773105,129.4993,129.5863,129.4645,129.5254,8876.8079
2015-12-21 15:25:00,148.91,149.0,148.88,149.0,10084.111190891374,129.5341,129.6124,129.508,129.6124,10084.1112
2015-12-21 15:30:00,149.0,149.15,148.98,149.12,8511.642219714842,129.6124,129.7429,129.595,129.7168,8511.6422
2015-12-21 15:35:00,149.11,149.34,149.11,149.34,9661.50374397374,129.7081,129.9081,129.7081,129.9081,9661.5037
2015-12-21 15:40:00,149.3,149.53,149.3,149.46,12124.320443122371,129.8733,130.0734,129.8733,130.0125,12124.3204
2015-12-21 15:45:00,149.48,149.61,149.45,149.49,30393.88655246692,130.0299,130.143,130.0038,130.0386,30393.8866
2015-12-21 15:50:00,149.51,149.6,149.36,149.55,28706.534003487537,130.056,130.1343,129.9255,130.0908,28706.534
2015-12-21 15:55:00,149.55,149.79,149.54,149.73,67994.66611960201,130.0908,130.2996,130.0821,130.2474,67994.6661
2015-12-22 09:30:00,150.72,151.47,149.76,150.12,24100.93342906965,131.1086,131.761,130.2735,130.5866,24100.9334
2015-12-22 09:35:00,149.98,150.47,149.69,149.92,11924.299928197765,130.4649,130.8911,130.2126,130.4127,11924.2999
2015-12-22 09:40:00,149.9,150.18,149.67,149.67,4594.31736588368,130.3953,130.6388,130.1952,130.1952,4594.3174
2015-12-22 09:45:00,149.73,149.88,149.46,149.5,8082.880295414914,130.2474,130.3779,130.0125,130.0473,8082.8803
2015-12-22 09:50:00,149.56,149.58,149.37,149.58,7887.988511642219,130.0995,130.1169,129.9342,130.1169,7887.9885
2015-12-22 09:55:00,149.72,149.72,149.42,149.7,5821.109857421274,130.2387,130.2387,129.9777,130.2213,5821.1099
2015-12-22 10:00:00,149.66,150.03,149.34,149.56,48722.94594317365,130.1865,130.5084,129.9081,130.0995,48722.9459
2015-12-22 10:05:00,149.48,149.51,149.19,149.3,8322.904913324443,130.0299,130.056,129.7777,129.8733,8322.9049
2015-12-22 10:10:00,149.46,149.52,149.2,149.2,12533.59318904503,130.0125,130.0647,129.7864,129.7864,12533.5932
2015-12-22 10:15:00,149.2,149.31,148.96,149.31,10729.30556980203,129.7864,129.882,129.5776,129.882,10729.3056
2015-12-22 10:20:00,149.29,149.73,149.29,149.72,7232.536670427736,129.8646,130.2474,129.8646,130.2387,7232.5367
2015-12-22 10:25:00,149.63,149.71,149.49,149.5,9713.816801723253,130.1604,130.23,130.0386,130.0473,9713.8168
2015-12-22 10:30:00,149.47,149.54,149.38,149.49,7293.055698020309,130.0212,130.0821,129.9429,130.0386,7293.0557
2015-12-22 10:35:00,149.42,149.49,149.34,149.47,8427.531028823469,129.9777,130.0386,129.9081,130.0212,8427.531
2015-12-22 10:40:00,149.47,149.68,149.44,149.68,2952.0976510411324,130.0212,130.2039,129.9951,130.2039,2952.0977
2015-12-22 10:45:00,149.62,149.75,149.62,149.68,15430.300543645502,130.1517,130.2648,130.1517,130.2039,15430.3005
2015-12-22 10:50:00,149.68,149.71,149.42,149.46,8616.268335213868,130.2039,130.23,129.9777,130.0125,8616.2683
2015-12-22 10:55:00,149.48,149.48,149.19,149.22,5915.478510616474,130.0299,130.0299,129.7777,129.8038,5915.4785
2015-12-22 11:00:00,149.24,149.24,149.05,149.09,9249.153759359931,129.8212,129.8212,129.6559,129.6907,9249.1538
2015-12-22 11:05:00,149.09,149.09,148.98,149.01,11583.752179710738,129.6907,129.6907,129.595,129.6211,11583.7522
2015-12-22 11:10:00,149.0,149.04,148.91,148.95,7506.410913939891,129.6124,129.6472,129.5341,129.5689,7506.4109
2015-12-22 11:15:00,148.91,148.91,148.64,148.73,10259.513796286798,129.5341,129.5341,129.2992,129.3775,10259.5138
2015-12-22 11:20:00,148.72,148.74,148.53,148.56,8923.992204328648,129.3688,129.3862,129.2035,129.2296,8923.9922
2015-12-22 11:25:00,148.56,148.72,148.49,148.7,6234.485588265463,129.2296,129.3688,129.1687,129.3514,6234.4856
2015-12-22 11:30:00,148.72,148.97,148.69,148.91,9219.40711867884,129.3688,129.5863,129.3427,129.5341,9219.4071
2015-12-22 11:35:00,148.93,149.33,148.89,149.33,7074.571750948815,129.5515,129.8994,129.5167,129.8994,7074.5718
2015-12-22 11:40:00,149.39,149.44,149.34,149.34,3672.17150476972,129.9516,129.9951,129.9081,129.9081,3672.1715
2015-12-22 11:45:00,149.37,149.38,149.24,149.31,4875.371833008514,129.9342,129.9429,129.8212,129.882,4875.3718
2015-12-22 11:50:00,149.3,149.31,148.87,148.95,5890.860601087291,129.8733,129.882,129.4993,129.5689,5890.8606
2015-12-22 11:55:00,148.95,149.25,148.95,149.21,5232.33152118166,129.5689,129.8299,129.5689,129.7951,5232.3315
2015-12-22 12:00:00,149.26,149.28,148.83,148.83,10568.263411631962,129.8385,129.8559,129.4645,129.4645,10568.2634
2015-12-22 12:05:00,148.87,148.98,148.73,148.95,6046.774028105447,129.4993,129.595,129.3775,129.5689,6046.774
2015-12-22 12:10:00,148.92,149.11,148.76,149.11,3872.192019694328,129.5428,129.7081,129.4036,129.7081,3872.192
2015-12-22 12:15:00,149.22,149.53,149.21,149.48,4051.697610011283,129.8038,130.0734,129.7951,130.0299,4051.6976
2015-12-22 12:20:00,149.48,149.5,149.33,149.41,6561.698635757513,130.0299,130.0473,129.8994,129.969,6561.6986
2015-12-22 12:25:00,149.48,149.57,149.48,149.52,3018.771156016001,130.0299,130.1082,130.0299,130.0647,3018.7712
2015-12-22 12:30:00,149.5,149.55,149.4,149.55,4507.128936301159,130.0473,130.0908,129.9603,130.0908,4507.1289
2015-12-22 12:35:00,149.55,149.56,149.44,149.44,8126.987383321366,130.0908,130.0995,129.9951,129.9951,8126.9874
2015-12-22 12:40:00,149.48,149.48,149.41,149.43,2647.451020617499,130.0299,130.0299,129.969,129.9864,2647.451
2015-12-22 12:45:00,149.43,149.49,149.34,149.34,6509.385578008,129.9864,130.0386,129.9081,129.9081,6509.3856
2015-12-22 12:50:00,149.36,149.45,149.29,149.37,9532.259718945532,129.9255,130.0038,129.8646,129.9342,9532.2597
2015-12-22 12:55:00,149.44,149.57,149.44,149.57,7963.893732690532,129.9951,130.1082,129.9951,130.1082,7963.8937
2015-12-22 13:00:00,149.6,149.63,149.51,149.63,2800.287208944507,130.1343,130.1604,130.056,130.1604,2800.2872
2015-12-22 13:05:00,149.65,149.74,149.58,149.61,4102.984921530413,130.1778,130.2561,130.1169,130.143,4102.9849
2015-12-22 13:10:00,149.68,149.68,149.48,149.57,3670.1200123089534,130.2039,130.2039,130.0299,130.1082,3670.12
2015-12-22 13:15:00,149.57,149.76,149.56,149.72,2522.3099805108213,130.1082,130.2735,130.0995,130.2387,2522.31
2015-12-22 13:20:00,149.75,149.85,149.65,149.66,7487.947481793004,130.2648,130.3518,130.1778,130.1865,7487.9475
2015-12-22 13:25:00,149.59,149.73,149.59,149.69,2718.227510513899,130.1256,130.2474,130.1256,130.2126,2718.2275
2015-12-22 13:30:00,149.69,149.69,149.32,149.34,6281.669914863062,130.2126,130.2126,129.8907,129.9081,6281.6699
2015-12-22 13:35:00,149.38,149.75,149.38,149.72,4373.78192635142,129.9429,130.2648,129.9429,130.2387,4373.7819
2015-12-22 13:40:00,149.73,149.74,149.57,149.57,5539.029644066058,130.2474,130.2561,130.1082,130.1082,5539.0296
2015-12-22 13:45:00,149.64,149.99,149.64,149.97,6590.419530208226,130.1691,130.4736,130.1691,130.4562,6590.4195
2015-12-22 13:50:00,149.96,149.96,149.63,149.78,38273.66909426608,130.4475,130.4475,130.1604,130.2909,38273.6691
2015-12-22 13:55:00,149.8,149.88,149.7,149.87,47831.57246897117,130.3083,130.3779,130.2213,130.3692,47831.5725
2015-12-22 14:00:00,149.89,149.94,149.75,149.78,19806.133962457687,130.3866,130.4301,130.2648,130.2909,19806.134
2015-12-22 14:05:00,149.85,149.92,149.72,149.8,30775.46415016925,130.3518,130.4127,130.2387,130.3083,30775.4642
2015-12-22 14:10:00,149.8,149.99,149.69,149.99,11835.060006154476,130.3083,130.4736,130.2126,130.4736,11835.06
2015-12-22 14:15:00,150.05,150.16,149.93,150.1,21087.29100420556,130.5258,130.6214,130.4214,130.5692,21087.291
2015-12-22 14:20:00,150.1,150.12,149.91,149.91,25316.442712073032,130.5692,130.5866,130.404,130.404,25316.4427
2015-12-22 14:25:00,149.96,149.96,149.83,149.84,4366.601702738743,130.4475,130.4475,130.3344,130.3431,4366.6017
2015-12-22 14:30:00,149.92,150.02,149.86,149.9,13481.382705918557,130.4127,130.4997,130.3605,130.3953,13481.3827
2015-12-22 14:35:00,149.89,149.97,149.82,149.92,5375.935993435224,130.3866,130.4562,130.3257,130.4127,5375.936
2015-12-22 14:40:00,149.93,150.09,149.9,150.08,18909.63175710329,130.4214,130.5606,130.3953,130.5519,18909.6318
2015-12-22 14:45:00,150.05,150.11,149.96,150.07,14420.96625294902,130.5258,130.5779,130.4475,130.5432,14420.9663
2015-12-22 14:50:00,150.08,150.12,150.03,150.07,6732.998256231408,130.5519,130.5866,130.5084,130.5432,6732.9983
2015-12-22 14:55:00,150.05,150.08,150.0,150.05,11254.487639757925,130.5258,130.5519,130.4823,130.5258,11254.4876
2015-12-22 15:00:00,150.06,150.11,149.99,150.11,13896.80992922351,130.5345,130.5779,130.4736,130.5779,13896.8099
2015-12-22 15:05:00,150.12,150.26,150.12,150.15,12981.844291722227,130.5866,130.7084,130.5866,130.6127,12981.8443
2015-12-22 15:10:00,150.15,150.42,150.14,150.37,7395.63032105857,130.6127,130.8476,130.604,130.8041,7395.6303
2015-12-22 15:15:00,150.37,150.41,150.25,150.4,5908.298287003795,130.8041,130.8389,130.6997,130.8302,5908.2983
2015-12-22 15:20:00,150.39,150.59,150.38,150.51,15170.786747358705,130.8215,130.9955,130.8128,130.9259,15170.7867
2015-12-22 15:25:00,150.5,150.56,150.4,150.41,14902.04123499846,130.9172,130.9694,130.8302,130.8389,14902.0412
2015-12-22 15:30:00,150.42,150.65,150.42,150.62,20162.06790440045,130.8476,131.0477,130.8476,131.0216,20162.0679
2015-12-22 15:35:00,150.62,150.68,150.38,150.45,18372.14073238281,131.0216,131.0738,130.8128,130.8737,18372.1407
2015-12-22 15:40:00,150.44,150.45,150.12,150.12,14511.231921222688,130.865,130.8737,130.5866,130.5866,14511.2319
2015-12-22 15:45:00,150.13,150.28,150.13,150.19,27302.28741409376,130.5953,130.7258,130.5953,130.6475,27302.2874
2015-12-22 15:50:00,150.18,150.46,150.12,150.39,28056.210893424966,130.6388,130.8824,130.5866,130.8215,28056.2109
2015-12-22 15:55:00,150.4,150.51,150.36,150.5,41874.03836290901,130.8302,130.9259,130.7954,130.9172,41874.0384
2015-12-23 09:30:00,151.38,151.94,151.36,151.56,21664.786131910965,131.6827,132.1698,131.6653,131.8393,21664.7861
2015-12-23 09:35:00,151.52,151.55,151.23,151.51,6632.475125653913,131.8045,131.8306,131.5522,131.7958,6632.4751
2015-12-23 09:40:00,151.33,151.5,151.03,151.03,2745.922658734229,131.6392,131.7871,131.3782,131.3782,2745.9227
2015-12-23 09:45:00,150.96,151.18,150.91,151.18,2051.4924607652065,131.3173,131.5087,131.2739,131.5087,2051.4925
2015-12-23 09:50:00,151.23,151.41,151.04,151.11,8943.481382705919,131.5522,131.7088,131.3869,131.4478,8943.4814
2015-12-23 09:55:00,150.98,151.27,150.98,151.16,10051.28731151913,131.3347,131.587,131.3347,131.4913,10051.2873
2015-12-23 10:00:00,151.3,151.44,151.21,151.26,5360.549799979485,131.6131,131.7349,131.5348,131.5783,5360.5498
2015-12-23 10:05:00,151.32,151.32,151.1,151.22,3680.3774746127806,131.6305,131.6305,131.4391,131.5435,3680.3775
2015-12-23 10:10:00,151.26,151.43,151.26,151.43,1861.729408144425,131.5783,131.7262,131.5783,131.7262,1861.7294
2015-12-23 10:15:00,151.45,151.62,151.42,151.57,1825.8282900810336,131.7436,131.8915,131.7175,131.848,1825.8283
2015-12-23 10:20:00,151.52,151.6,151.48,151.48,1530.413375730844,131.8045,131.8741,131.7697,131.7697,1530.4134
2015-12-23 10:25:00,151.42,151.43,151.33,151.33,2522.3099805108213,131.7175,131.7262,131.6392,131.6392,2522.31
2015-12-23 10:30:00,151.44,151.44,151.18,151.18,8458.303415734947,131.7349,131.7349,131.5087,131.5087,8458.3034
2015-12-23 10:35:00,151.21,151.22,151.05,151.05,2951.07190481075,131.5348,131.5435,131.3956,131.3956,2951.0719
2015-12-23 10:40:00,151.16,151.2,151.08,151.12,8973.228023387013,131.4913,131.5261,131.4217,131.4565,8973.228
2015-12-23 10:45:00,151.12,151.16,151.11,151.11,2433.070058467535,131.4565,131.4913,131.4478,131.4478,2433.0701
2015-12-23 10:50:00,151.17,151.28,151.14,151.17,5377.987485895989,131.5,131.5957,131.4739,131.5,5377.9875
2015-12-23 10:55:00,151.17,151.25,151.12,151.19,11861.729408144423,131.5,131.5696,131.4565,131.5174,11861.7294
2015-12-23 11:00:00,151.25,151.26,151.07,151.12,4290.696481690429,131.5696,131.5783,131.413,131.4565,4290.6965
2015-12-23 11:05:00,151.07,151.19,151.05,151.14,10062.570520053338,131.413,131.5174,131.3956,131.4739,10062.5705
2015-12-23 11:10:00,151.15,151.17,151.09,151.12,7022.258693199302,131.4826,131.5,131.4304,131.4565,7022.2587
2015-12-23 11:15:00,151.13,151.18,151.11,151.14,7261.257564878449,131.4652,131.5087,131.4478,131.4739,7261.2576
2015-12-23 11:20:00,151.14,151.17,151.09,151.1,2610.524156323725,131.4739,131.5,131.4304,131.4391,2610.5242
2015-12-23 11:25:00,151.12,151.17,151.03,151.03,8157.759770232844,131.4565,131.5,131.3782,131.3782,8157.7598
2015-12-23 11:30:00,151.09,151.11,150.99,151.01,6612.985947276644,131.4304,131.4478,131.3434,131.3608,6612.9859
2015-12-23 11:35:00,151.0,151.01,150.95,151.0,3933.736793517284,131.3521,131.3608,131.3086,131.3521,3933.7368
2015-12-23 11:40:00,151.02,151.06,151.0,151.0,512.8731151913016,131.3695,131.4043,131.3521,131.3521,512.8731
2015-12-23 11:45:00,151.0,151.01,150.86,150.86,2999.281977638732,131.3521,131.3608,131.2304,131.2304,2999.282
2015-12-23 11:50:00,150.88,150.9,150.71,150.81,4679.4543030054365,131.2478,131.2652,131.0999,131.1869,4679.4543
2015-12-23 11:55:00,150.88,151.0,150.88,150.99,3487.537183300851,131.2478,131.3521,131.2478,131.3434,3487.5372
2015-12-23 12:00:00,150.95,151.04,150.95,150.96,4159.400964201456,131.3086,131.3869,131.3086,131.3173,4159.401
2015-12-23 12:05:00,150.99,151.07,150.98,151.02,7931.069853318289,131.3434,131.413,131.3347,131.3695,7931.0699
2015-12-23 12:10:00,151.07,151.14,151.05,151.13,15651.861729408143,131.413,131.4739,131.3956,131.4652,15651.8617
2015-12-23 12:15:00,151.17,151.17,151.03,151.05,2769.514822033029,131.5,131.5,131.3782,131.3956,2769.5148
2015-12-23 12:20:00,151.03,151.23,151.03,151.13,2448.456251923274,131.3782,131.5522,131.3782,131.4652,2448.4563
2015-12-23 12:25:00,151.08,151.14,151.06,151.09,3383.936814032208,131.4217,131.4739,131.4043,131.4304,3383.9368
2015-12-23 12:30:00,151.06,151.1,150.97,151.03,7977.2284336855055,131.4043,131.4391,131.326,131.3782,7977.2284
2015-12-23 12:35:00,151.04,151.31,151.02,151.27,4461.996102164324,131.3869,131.6218,131.3695,131.587,4461.9961
2015-12-23 12:40:00,151.28,151.32,151.26,151.28,1957.123807570007,131.5957,131.6305,131.5783,131.5957,1957.1238
2015-12-23 12:45:00,151.33,151.41,151.28,151.41,2302.8002872089446,131.6392,131.7088,131.5957,131.7088,2302.8003
2015-12-23 12:50:00,151.41,151.59,151.4,151.59,1846.343214688686,131.7088,131.8654,131.7001,131.8654,1846.3432
2015-12-23 12:55:00,151.51,151.64,151.51,151.64,1484.254795363627,131.7958,131.9089,131.7958,131.9089,1484.2548
2015-12-23 13:00:00,151.6,151.65,151.59,151.59,2207.4058877833622,131.8741,131.9176,131.8654,131.8654,2207.4059
2015-12-23 13:05:00,151.58,151.65,151.55,151.65,2439.2245358498308,131.8567,131.9176,131.8306,131.9176,2439.2245
2015-12-23 13:10:00,151.69,151.78,151.69,151.7,2888.501384757411,131.9524,132.0307,131.9524,131.9611,2888.5014
2015-12-23 13:15:00,151.62,151.62,151.51,151.61,1594.0096420145655,131.8915,131.8915,131.7958,131.8828,1594.0096
2015-12-23 13:20:00,151.59,151.64,151.49,151.49,1230.895476459124,131.8654,131.9089,131.7784,131.7784,1230.8955
2015-12-23 13:25:00,151.54,151.63,151.52,151.63,953.943994255821,131.8219,131.9002,131.8045,131.9002,953.944
2015-12-23 13:30:00,151.6,151.6,151.54,151.57,1077.0335419017335,131.8741,131.8741,131.8219,131.848,1077.0335
2015-12-23 13:35:00,151.64,151.65,151.52,151.52,1846.343214688686,131.9089,131.9176,131.8045,131.8045,1846.3432
2015-12-23 13:40:00,151.53,151.79,151.52,151.71,1955.0723151092416,131.8132,132.0393,131.8045,131.9698,1955.0723
2015-12-23 13:45:00,151.75,151.79,151.61,151.61,5225.151297568981,132.0046,132.0393,131.8828,131.8828,5225.1513
2015-12-23 13:50:00,151.61,151.65,151.61,151.63,915.9913837316648,131.8828,131.9176,131.8828,131.9002,915.9914
2015-12-23 13:55:00,151.63,151.76,151.63,151.66,1888.3988101343728,131.9002,132.0133,131.9002,131.9263,1888.3988
2015-12-23 14:00:00,151.67,151.82,151.62,151.73,2872.089445071289,131.935,132.0654,131.8915,131.9872,2872.0894
2015-12-23 14:05:00,151.72,151.77,151.66,151.69,3359.318904503026,131.9785,132.022,131.9263,131.9524,3359.3189
2015-12-23 14:10:00,151.7,151.77,151.63,151.74,3238.2808493178786,131.9611,132.022,131.9002,131.9959,3238.2808
2015-12-23 14:15:00,151.75,151.89,151.73,151.88,2255.6159606113447,132.0046,132.1263,131.9872,132.1176,2255.616
2015-12-23 14:20:00,151.9,151.94,151.84,151.94,4205.559544568673,132.135,132.1698,132.0828,132.1698,4205.5595
2015-12-23 14:25:00,151.98,152.04,151.9,151.93,2942.8659349676886,132.2046,132.2568,132.135,132.1611,2942.8659
2015-12-23 14:30:00,151.95,152.12,151.95,152.12,9320.955995486716,132.1785,132.3264,132.1785,132.3264,9320.956
2015-12-23 14:35:00,152.05,152.09,151.99,151.99,6218.073648579341,132.2655,132.3003,132.2133,132.2133,6218.0736
2015-12-23 14:40:00,151.98,151.99,151.9,151.92,9572.263821930454,132.2046,132.2133,132.135,132.1524,9572.2638
2015-12-23 14:45:00,151.92,151.94,151.89,151.9,3286.490922145861,132.1524,132.1698,132.1263,132.135,3286.4909
2015-12-23 14:50:00,151.9,151.98,151.88,151.92,3835.265155400554,132.135,132.2046,132.1176,132.1524,3835.2652
2015-12-23 14:55:00,151.92,151.92,151.79,151.82,4890.758026464253,132.1524,132.1524,132.0393,132.0654,4890.758
2015-12-23 15:00:00,151.79,151.9,151.78,151.78,3077.2386911478097,132.0393,132.135,132.0307,132.0307,3077.2387
2015-12-23 15:05:00,151.81,151.84,151.58,151.58,10352.856703251617,132.0567,132.0828,131.8567,131.8567,10352.8567
2015-12-23 15:10:00,151.57,151.63,151.54,151.58,5512.36024207611,131.848,131.9002,131.8219,131.8567,5512.3602
2015-12-23 15:15:00,151.59,151.67,151.59,151.64,26594.52251512976,131.8654,131.935,131.8654,131.9089,26594.5225
2015-12-23 15:20:00,151.61,151.67,151.57,151.59,6512.462816699149,131.8828,131.935,131.848,131.8654,6512.4628
2015-12-23 15:25:00,151.56,151.58,151.42,151.43,9288.132116114472,131.8393,131.8567,131.7175,131.7262,9288.1321
2015-12-23 15:30:00,151.42,151.57,151.39,151.51,15570.827777207918,131.7175,131.848,131.6914,131.7958,15570.8278
2015-12-23 15:35:00,151.5,151.53,151.35,151.48,12237.152528464458,131.7871,131.8132,131.6566,131.7697,12237.1525
2015-12-23 15:40:00,151.49,151.77,151.47,151.72,9587.650015386193,131.7784,132.022,131.761,131.9785,9587.65
2015-12-23 15:45:00,151.76,151.9,151.75,151.86,16550.415427223303,132.0133,132.135,132.0046,132.1002,16550.4154
2015-12-23 15:50:00,151.87,151.94,151.82,151.94,22461.790952918247,132.1089,132.1698,132.0654,132.1698,22461.791
2015-12-23 15:55:00,151.94,152.04,151.85,151.95,32093.548056210893,132.1698,132.2568,132.0915,132.1785,32093.5481
2015-12-24 09:30:00,151.93,152.23,151.73,151.85,6799.671761206278,132.1611,132.4221,131.9872,132.0915,6799.6718
2015-12-24 09:35:00,152.09,152.33,152.0,152.04,4632.269976407836,132.3003,132.5091,132.222,132.2568,4632.27
2015-12-24 09:40:00,152.0,152.21,151.69,152.06,4785.106164734844,132.222,132.4047,131.9524,132.2742,4785.1062
2015-12-24 09:45:00,151.99,152.03,151.82,151.96,3547.030464663042,132.2133,132.2481,132.0654,132.1872,3547.0305
2015-12-24 09:50:00,151.92,151.99,151.87,151.92,9179.403015693915,132.1524,132.2133,132.1089,132.1524,9179.403
2015-12-24 09:55:00,152.0,152.01,151.74,151.74,2617.704379936404,132.222,132.2307,131.9959,131.9959,2617.7044
2015-12-24 10:00:00,151.69,152.01,151.69,151.97,7443.840393886552,131.9524,132.2307,131.9524,132.1959,7443.8404
2015-12-24 10:05:00,152.03,152.09,151.98,152.08,2564.365575956508,132.2481,132.3003,132.2046,132.2916,2564.3656
2015-12-24 10:10:00,152.11,152.15,152.04,152.11,2490.511847368961,132.3177,132.3525,132.2568,132.3177,2490.5118
2015-12-24 10:15:00,152.05,152.05,151.93,152.02,2688.480869832804,132.2655,132.2655,132.1611,132.2394,2688.4809
2015-12-24 10:20:00,151.93,152.04,151.9,152.04,2284.3368550620576,132.1611,132.2568,132.135,132.2568,2284.3369
2015-12-24 10:25:00,152.03,152.24,151.98,151.98,16617.088932198174,132.2481,132.4308,132.2046,132.2046,16617.0889
2015-12-24 10:30:00,152.1,152.1,152.0,152.02,2205.354395322597,132.309,132.309,132.222,132.2394,2205.3544
2015-12-24 10:35:00,151.99,152.01,151.76,151.78,4410.708790645194,132.2133,132.2307,132.0133,132.0307,4410.7088
2015-12-24 10:40:00,151.78,151.81,151.67,151.74,2666.9401989947687,132.0307,132.0567,131.935,131.9959,2666.9402
2015-12-24 10:45:00,151.8,151.8,151.64,151.75,2872.089445071289,132.048,132.048,131.9089,132.0046,2872.0894
2015-12-24 10:50:00,151.71,151.8,151.62,151.62,1641.1939686121652,131.9698,132.048,131.8915,131.8915,1641.194
2015-12-24 10:55:00,151.63,151.69,151.58,151.69,547.7484870243102,131.9002,131.9524,131.8567,131.9524,547.7485
2015-12-24 11:00:00,151.63,151.7,151.61,151.62,1847.3689609190685,131.9002,131.9611,131.8828,131.8915,1847.369
2015-12-24 11:05:00,151.62,151.71,151.59,151.64,1666.8376243717305,131.8915,131.9698,131.8654,131.9089,1666.8376
2015-12-24 11:10:00,151.69,151.78,151.68,151.78,3747.0509795876496,131.9524,132.0307,131.9437,132.0307,3747.051
2015-12-24 11:15:00,151.75,151.88,151.75,151.88,1552.9797927992613,132.0046,132.1176,132.0046,132.1176,1552.9798
2015-12-24 11:20:00,151.86,151.87,151.78,151.81,2154.067083803467,132.1002,132.1089,132.0307,132.0567,2154.0671
2015-12-24 11:25:00,151.86,151.93,151.85,151.93,1374.4999487126884,132.1002,132.1611,132.0915,132.1611,1374.4999
2015-12-24 11:30:00,151.95,151.97,151.9,151.92,2784.901015488768,132.1785,132.1959,132.135,132.1524,2784.901
2015-12-24 11:35:00,151.93,151.93,151.66,151.68,2680.2748999897426,132.1611,132.1611,131.9263,131.9437,2680.2749
2015-12-24 11:40:00,151.64,151.73,151.64,151.69,1436.0447225356447,131.9089,131.9872,131.9089,131.9524,1436.0447
2015-12-24 11:45:00,151.77,151.94,151.77,151.94,1333.4700994973844,132.022,132.1698,132.022,132.1698,1333.4701
2015-12-24 11:50:00,152.02,152.07,151.95,152.06,4880.500564160427,132.2394,132.2829,132.1785,132.2742,4880.5006
2015-12-24 11:55:00,152.07,152.07,151.96,151.96,1743.7685916504256,132.2829,132.2829,132.1872,132.1872,1743.7686
2015-12-24 12:00:00,151.97,152.06,151.96,151.96,4914.350189763052,132.1959,132.2742,132.1872,132.1872,4914.3502
2015-12-24 12:05:00,152.03,152.09,151.96,152.06,1948.9178377269463,132.2481,132.3003,132.1872,132.2742,1948.9178
2015-12-24 12:10:00,152.06,152.16,152.06,152.1,2392.040209252231,132.2742,132.3612,132.2742,132.309,2392.0402
2015-12-24 12:15:00,152.12,152.13,152.07,152.07,1333.4700994973844,132.3264,132.3351,132.2829,132.2829,1333.4701
2015-12-24 12:20:00,152.14,152.39,152.14,152.39,18369.06349369166,132.3438,132.5613,132.3438,132.5613,18369.0635
2015-12-24 12:25:00,152.43,152.57,152.42,152.46,6234.485588265463,132.5961,132.7179,132.5874,132.6222,6234.4856
2015-12-24 12:30:00,152.44,152.56,152.4,152.47,2034.0547748487024,132.6048,132.7092,132.57,132.6309,2034.0548
2015-12-24 12:35:00,152.51,152.63,152.51,152.51,3641.399117858242,132.6657,132.7701,132.6657,132.6657,3641.3991
2015-12-24 12:40:00,152.53,152.53,152.32,152.38,8064.416863268028,132.6831,132.6831,132.5004,132.5526,8064.4169
2015-12-24 12:45:00,152.36,152.4,152.28,152.28,4753.308031592984,132.5352,132.57,132.4656,132.4656,4753.308
2015-12-24 12:50:00,152.24,152.27,152.13,152.15,3829.110678018258,132.4308,132.4569,132.3351,132.3525,3829.1107
2015-12-24 12:55:00,152.15,152.15,151.92,151.93,16477.587444866138,132.3525,132.3525,132.1524,132.1611,16477.5874
2015-12-28 09:30:00,151.68,151.68,150.93,151.25,16121.653502923376,131.9437,131.9437,131.2913,131.5696,16121.6535
2015-12-28 09:35:00,151.38,151.55,151.06,151.13,5301.0565186172935,131.6827,131.8306,131.4043,131.4652,5301.0565
2015-12-28 09:40:00,151.27,151.52,151.18,151.39,4317.365883680377,131.587,131.8045,131.5087,131.6914,4317.3659
2015-12-28 09:45:00,151.46,151.64,151.43,151.47,2851.5745204636373,131.7523,131.9089,131.7262,131.761,2851.5745
2015-12-28 09:50:00,151.39,151.82,151.39,151.78,1846.343214688686,131.6914,132.0654,131.6914,132.0307,1846.3432
2015-12-28 09:55:00,151.73,151.87,151.69,151.87,2263.821930454405,131.9872,132.1089,131.9524,132.1089,2263.8219
2015-12-28 10:00:00,151.84,151.86,151.47,151.47,3420.863678325982,132.0828,132.1002,131.761,131.761,3420.8637
2015-12-28 10:05:00,151.47,151.6,151.28,151.6,3108.011078059288,131.761,131.8741,131.5957,131.8741,3108.0111
2015-12-28 10:10:00,151.58,151.69,151.47,151.67,4168.6326802749,131.8567,131.9524,131.761,131.935,4168.6327
2015-12-28 10:15:00,151.67,151.77,151.66,151.74,3059.8010052313057,131.935,132.022,131.9263,131.9959,3059.801
2015-12-28 10:20:00,151.74,151.75,151.44,151.51,9113.755256949433,131.9959,132.0046,131.7349,131.7958,9113.7553
2015-12-28 10:25:00,151.57,151.62,151.48,151.54,4082.469996922761,131.848,131.8915,131.7697,131.8219,4082.47
2015-12-28 10:30:00,151.54,151.63,151.5,151.51,3590.111806339112,131.8219,131.9002,131.7871,131.7958,3590.1118
2015-12-28 10:35:00,151.49,151.6,151.48,151.53,6154.47738229562,131.7784,131.8741,131.7697,131.8132,6154.4774
2015-12-28 10:40:00,151.53,151.6,151.53,151.54,3933.736793517284,131.8132,131.8741,131.8132,131.8219,3933.7368
2015-12-28 10:45:00,151.55,151.58,151.46,151.49,2966.458098266489,131.8306,131.8567,131.7523,131.7784,2966.4581
2015-12-28 10:50:00,151.46,151.46,151.3,151.3,2752.077136116525,131.7523,131.7523,131.6131,131.6131,2752.0771
2015-12-28 10:55:00,151.3,151.48,151.29,151.48,4655.862139706636,131.6131,131.7697,131.6044,131.7697,4655.8621
2015-12-28 11:00:00,151.49,151.59,151.47,151.59,4428.146476561698,131.7784,131.8654,131.761,131.8654,4428.1465
2015-12-28 11:05:00,151.58,151.63,151.55,151.6,5878.5516463227,131.8567,131.9002,131.8306,131.8741,5878.5516
2015-12-28 11:10:00,151.6,151.64,151.56,151.6,5948.302389988717,131.8741,131.9089,131.8393,131.8741,5948.3024
2015-12-28 11:15:00,151.6,151.63,151.51,151.56,12012.514104010666,131.8741,131.9002,131.7958,131.8393,12012.5141
2015-12-28 11:20:00,151.56,151.59,151.5,151.55,3796.286798646015,131.8393,131.8654,131.7871,131.8306,3796.2868
2015-12-28 11:25:00,151.55,151.55,151.43,151.46,3795.261052415632,131.8306,131.8306,131.7262,131.7523,3795.2611
2015-12-28 11:30:00,151.49,151.52,151.38,151.38,4798.440865729818,131.7784,131.8045,131.6827,131.6827,4798.4409
2015-12-28 11:35:00,151.39,151.54,151.32,151.5,5477.484870243102,131.6914,131.8219,131.6305,131.7871,5477.4849
2015-12-28 11:40:00,151.5,151.52,151.35,151.41,3077.2386911478097,131.7871,131.8045,131.6566,131.7088,3077.2387
2015-12-28 11:45:00,151.39,151.54,151.39,151.54,1771.463739870756,131.6914,131.8219,131.6914,131.8219,1771.4637
2015-12-28 11:50:00,151.53,151.61,151.51,151.58,4041.440147707457,131.8132,131.8828,131.7958,131.8567,4041.4401
2015-12-28 11:55:00,151.57,151.57,151.48,151.48,1955.0723151092416,131.848,131.848,131.7697,131.7697,1955.0723
2015-12-28 12:00:00,151.49,151.53,151.46,151.51,2666.9401989947687,131.7784,131.8132,131.7523,131.7958,2666.9402
2015-12-28 12:05:00,151.51,151.57,151.41,151.41,4623.038260334393,131.7958,131.848,131.7088,131.7088,4623.0383
2015-12-28 12:10:00,151.47,151.47,151.33,151.33,3120.320032823879,131.761,131.761,131.6392,131.6392,3120.32
2015-12-28 12:15:00,151.35,151.41,151.33,151.37,2461.790952918248,131.6566,131.7088,131.6392,131.674,2461.791
2015-12-28 12:20:00,151.34,151.35,151.26,151.31,4928.710636988409,131.6479,131.6566,131.5783,131.6218,4928.7106
2015-12-28 12:25:00,151.28,151.52,151.28,151.52,3184.9420453379835,131.5957,131.8045,131.5957,131.8045,3184.942
2015-12-28 12:30:00,151.49,151.55,151.47,151.52,2461.790952918248,131.7784,131.8306,131.761,131.8045,2461.791
2015-12-28 12:35:00,151.53,151.53,151.45,151.45,2800.287208944507,131.8132,131.8132,131.7436,131.7436,2800.2872
2015-12-28 12:40:00,151.44,151.45,151.37,151.39,1128.3208534208636,131.7349,131.7436,131.674,131.6914,1128.3209
2015-12-28 12:45:00,151.36,151.4,151.33,151.35,3621.909939480972,131.6653,131.7001,131.6392,131.6566,3621.9099
2015-12-28 12:50:00,151.35,151.45,151.35,151.43,1795.0559031695557,131.6566,131.7436,131.6566,131.7262,1795.0559
2015-12-28 12:55:00,151.44,151.44,151.32,151.32,2563.3398297261256,131.7349,131.7349,131.6305,131.6305,2563.3398
2015-12-28 13:00:00,151.32,151.38,151.3,151.31,2995.1789927172017,131.6305,131.6827,131.6131,131.6218,2995.179
2015-12-28 13:05:00,151.34,151.45,151.32,151.43,2564.365575956508,131.6479,131.7436,131.6305,131.7262,2564.3656
2015-12-28 13:10:00,151.41,151.64,151.37,151.63,4684.583034157349,131.7088,131.9089,131.674,131.9002,4684.583
2015-12-28 13:15:00,151.56,151.61,151.56,151.58,3720.3815775977023,131.8393,131.8828,131.8393,131.8567,3720.3816
2015-12-28 13:20:00,151.59,151.6,151.49,151.5,7585.393373679351,131.8654,131.8741,131.7784,131.7871,7585.3934
2015-12-28 13:25:00,151.54,151.54,151.49,151.54,820.5969843060826,131.8219,131.8219,131.7784,131.8219,820.597
2015-12-28 13:30:00,151.56,151.74,151.56,151.7,4391.219612267924,131.8393,131.9959,131.8393,131.9611,4391.2196
2015-12-28 13:35:00,151.7,151.71,151.62,151.62,2872.089445071289,131.9611,131.9698,131.8915,131.8915,2872.0894
2015-12-28 13:40:00,151.62,151.64,151.46,151.46,3590.111806339112,131.8915,131.9089,131.7523,131.7523,3590.1118
2015-12-28 13:45:00,151.5,151.53,151.4,151.44,2747.974151194994,131.7871,131.8132,131.7001,131.7349,2747.9742
2015-12-28 13:50:00,151.4,151.46,151.2,151.23,4116.319622525387,131.7001,131.7523,131.5261,131.5522,4116.3196
2015-12-28 13:55:00,151.22,151.29,151.19,151.25,3700.8923992204327,131.5435,131.6044,131.5174,131.5696,3700.8924
2015-12-28 14:00:00,151.22,151.29,151.18,151.29,1948.9178377269463,131.5435,131.6044,131.5087,131.6044,1948.9178
2015-12-28 14:05:00,151.28,151.44,151.28,151.44,5051.800184634321,131.5957,131.7349,131.5957,131.7349,5051.8002
2015-12-28 14:10:00,151.39,151.44,151.26,151.26,4111.190891373474,131.6914,131.7349,131.5783,131.5783,4111.1909
2015-12-28 14:15:00,151.25,151.39,151.22,151.39,2359.216329879988,131.5696,131.6914,131.5435,131.6914,2359.2163
2015-12-28 14:20:00,151.39,151.4,151.27,151.27,6876.602728484972,131.6914,131.7001,131.587,131.587,6876.6027
2015-12-28 14:25:00,151.27,151.43,151.27,151.36,6769.925120525182,131.587,131.7262,131.587,131.6653,6769.9251
2015-12-28 14:30:00,151.37,151.44,151.36,151.36,3897.8356754538927,131.674,131.7349,131.6653,131.6653,3897.8357
2015-12-28 14:35:00,151.42,151.48,151.35,151.43,2401.271925325674,131.7175,131.7697,131.6566,131.7262,2401.2719
2015-12-28 14:40:00,151.43,151.51,151.43,151.5,3757.308441891476,131.7262,131.7958,131.7262,131.7871,3757.3084
2015-12-28 14:45:00,151.51,151.52,151.41,151.5,3590.111806339112,131.7958,131.8045,131.7088,131.7871,3590.1118
2015-12-28 14:50:00,151.48,151.59,151.45,151.59,5600.574417889014,131.7697,131.8654,131.7436,131.8654,5600.5744
2015-12-28 14:55:00,151.59,151.59,151.47,151.47,5155.400553902964,131.8654,131.8654,131.761,131.761,5155.4006
2015-12-28 15:00:00,151.48,151.51,151.4,151.4,5168.735254897938,131.7697,131.7958,131.7001,131.7001,5168.7353
2015-12-28 15:05:00,151.38,151.38,151.22,151.24,14429.17222279208,131.6827,131.6827,131.5435,131.5609,14429.1722
2015-12-28 15:10:00,151.24,151.24,151.21,151.22,9390.706739152733,131.5609,131.5609,131.5348,131.5435,9390.7067
2015-12-28 15:15:00,151.23,151.29,151.21,151.24,9940.50671863781,131.5522,131.6044,131.5348,131.5609,9940.5067
2015-12-28 15:20:00,151.28,151.3,151.21,151.25,20203.097753615755,131.5957,131.6131,131.5348,131.5696,20203.0978
2015-12-28 15:25:00,151.25,151.31,151.22,151.23,16585.290799056314,131.5696,131.6218,131.5435,131.5522,16585.2908
2015-12-28 15:30:00,151.24,151.27,151.19,151.25,11996.102164324546,131.5609,131.587,131.5174,131.5696,11996.1022
2015-12-28 15:35:00,151.25,151.25,151.17,151.24,14153.24648681916,131.5696,131.5696,131.5,131.5609,14153.2465
2015-12-28 15:40:00,151.24,151.45,151.23,151.36,9540.465688788594,131.5609,131.7436,131.5522,131.6653,9540.4657
2015-12-28 15:45:00,151.37,151.49,151.37,151.43,17494.1019591753,131.674,131.7784,131.674,131.7262,17494.102
2015-12-28 15:50:00,151.44,151.52,151.37,151.38,21397.066365781106,131.7349,131.8045,131.674,131.6827,21397.0664
2015-12-28 15:55:00,151.39,151.48,151.36,151.46,42172.53051595036,131.6914,131.7697,131.6653,131.7523,42172.5305
2015-12-29 09:30:00,152.73,152.73,152.1,152.35,17805.92881321161,132.857,132.857,132.309,132.5265,17805.9288
2015-12-29 09:35:00,152.21,152.56,152.05,152.33,30582.62385885732,132.4047,132.7092,132.2655,132.5091,30582.6239
2015-12-29 09:40:00,152.35,152.54,152.04,152.14,28233.664991281155,132.5265,132.6918,132.2568,132.3438,28233.665
2015-12-29 09:45:00,152.14,152.4,151.98,152.2,30933.42906964817,132.3438,132.57,132.2046,132.396,30933.4291
2015-12-29 09:50:00,152.17,152.24,152.04,152.07,46043.69678941429,132.3699,132.4308,132.2568,132.2829,46043.6968
2015-12-29 09:55:00,151.97,152.08,151.91,151.91,4441.481177556672,132.1959,132.2916,132.1437,132.1437,4441.4812
2015-12-29 10:00:00,151.9,152.32,151.9,152.23,19625.60262591035,132.135,132.5004,132.135,132.4221,19625.6026
2015-12-29 10:05:00,152.25,152.27,152.07,152.23,18514.71945840599,132.4395,132.4569,132.2829,132.4221,18514.7195
2015-12-29 10:10:00,152.14,152.23,152.06,152.06,4864.088624474305,132.3438,132.4221,132.2742,132.2742,4864.0886
2015-12-29 10:15:00,152.06,152.15,152.0,152.05,7437.685916504257,132.2742,132.3525,132.222,132.2655,7437.6859
2015-12-29 10:20:00,152.06,152.14,152.02,152.11,3795.261052415632,132.2742,132.3438,132.2394,132.3177,3795.2611
2015-12-29 10:25:00,152.08,152.16,152.08,152.12,9613.29367114576,132.2916,132.3612,132.2916,132.3264,9613.2937
2015-12-29 10:30:00,152.17,152.2,152.12,152.14,17398.707559749717,132.3699,132.396,132.3264,132.3438,17398.7076
2015-12-29 10:35:00,152.17,152.17,152.08,152.12,8634.731767360754,132.3699,132.3699,132.2916,132.3264,8634.7318
2015-12-29 10:40:00,152.11,152.33,152.11,152.33,16206.790440045132,132.3177,132.5091,132.3177,132.5091,16206.7904
2015-12-29 10:45:00,152.36,152.51,152.3,152.49,5168.735254897938,132.5352,132.6657,132.483,132.6483,5168.7353
2015-12-29 10:50:00,152.46,152.62,152.43,152.62,6624.269155810852,132.6222,132.7614,132.5961,132.7614,6624.2692
2015-12-29 10:55:00,152.69,152.72,152.42,152.46,17956.713509077854,132.8222,132.8483,132.5874,132.6222,17956.7135
2015-12-29 11:00:00,152.53,152.54,152.44,152.44,10483.126474510203,132.6831,132.6918,132.6048,132.6048,10483.1265
2015-12-29 11:05:00,152.46,152.52,152.45,152.46,8564.981023694738,132.6222,132.6744,132.6135,132.6222,8564.981
2015-12-29 11:10:00,152.49,152.49,152.42,152.44,4866.14011693507,132.6483,132.6483,132.5874,132.6048,4866.1401
2015-12-29 11:15:00,152.45,152.52,152.42,152.48,3077.2386911478097,132.6135,132.6744,132.5874,132.6396,3077.2387
2015-12-29 11:20:00,152.46,152.46,152.41,152.41,4424.043491640168,132.6222,132.6222,132.5787,132.5787,4424.0435
2015-12-29 11:25:00,152.42,152.52,152.42,152.49,4529.695353369576,132.5874,132.6744,132.5874,132.6483,4529.6954
2015-12-29 11:30:00,152.52,152.73,152.5,152.66,4420.966252949021,132.6744,132.857,132.657,132.7961,4420.9663
2015-12-29 11:35:00,152.64,152.73,152.63,152.64,4448.661401169351,132.7787,132.857,132.7701,132.7787,4448.6614
2015-12-29 11:40:00,152.64,152.7,152.63,152.64,2400.246179095292,132.7787,132.8309,132.7701,132.7787,2400.2462
2015-12-29 11:45:00,152.64,152.71,152.49,152.49,5168.735254897938,132.7787,132.8396,132.6483,132.6483,5168.7353
2015-12-29 11:50:00,152.49,152.59,152.47,152.56,5599.548671658631,132.6483,132.7353,132.6309,132.7092,5599.5487
2015-12-29 11:55:00,152.56,152.58,152.5,152.54,6401.682223817827,132.7092,132.7266,132.657,132.6918,6401.6822
2015-12-29 12:00:00,152.55,152.6,152.55,152.56,2154.067083803467,132.7005,132.744,132.7005,132.7092,2154.0671
2015-12-29 12:05:00,152.55,152.55,152.45,152.5,5789.311724279413,132.7005,132.7005,132.6135,132.657,5789.3117
2015-12-29 12:10:00,152.49,152.58,152.45,152.46,4006.564775874449,132.6483,132.7266,132.6135,132.6222,4006.5648
2015-12-29 12:15:00,152.46,152.49,152.45,152.49,2439.2245358498308,132.6222,132.6483,132.6135,132.6483,2439.2245
2015-12-29 12:20:00,152.49,152.56,152.49,152.56,2475.125653913222,132.6483,132.7092,132.6483,132.7092,2475.1257
2015-12-29 12:25:00,152.54,152.59,152.53,152.56,4629.1927377166885,132.6918,132.7353,132.6831,132.7092,4629.1927
2015-12-29 12:30:00,152.56,152.56,152.52,152.52,3267.0017437685915,132.7092,132.7092,132.6744,132.6744,3267.0017
2015-12-29 12:35:00,152.55,152.75,152.55,152.72,20662.63206482716,132.7005,132.8744,132.7005,132.8483,20662.6321
2015-12-29 12:40:00,152.72,152.72,152.61,152.62,6051.902759257359,132.8483,132.8483,132.7527,132.7614,6051.9028
2015-12-29 12:45:00,152.61,152.62,152.52,152.52,5135.911375525695,132.7527,132.7614,132.6744,132.6744,5135.9114
2015-12-29 12:50:00,152.53,152.55,152.49,152.5,5145.143091599138,132.6831,132.7005,132.6483,132.657,5145.1431
2015-12-29 12:55:00,152.51,152.51,152.45,152.49,5764.693814750231,132.6657,132.6657,132.6135,132.6483,5764.6938
2015-12-29 13:00:00,152.47,152.56,152.47,152.53,2769.514822033029,132.6309,132.7092,132.6309,132.6831,2769.5148
2015-12-29 13:05:00,152.54,152.58,152.51,152.58,3282.3879372243305,132.6918,132.7266,132.6657,132.7266,3282.3879
2015-12-29 13:10:00,152.56,152.58,152.53,152.53,6696.071391937634,132.7092,132.7266,132.6831,132.6831,6696.0714
2015-12-29 13:15:00,152.56,152.66,152.53,152.66,3282.3879372243305,132.7092,132.7961,132.6831,132.7961,3282.3879
2015-12-29 13:20:00,152.66,152.67,152.6,152.62,5356.446815057954,132.7961,132.8048,132.744,132.7614,5356.4468
2015-12-29 13:25:00,152.6,152.62,152.57,152.59,2045.337983382911,132.744,132.7614,132.7179,132.7353,2045.338
2015-12-29 13:30:00,152.6,152.61,152.55,152.55,3851.6770950866753,132.744,132.7527,132.7005,132.7005,3851.6771
2015-12-29 13:35:00,152.56,152.57,152.45,152.45,3238.2808493178786,132.7092,132.7179,132.6135,132.6135,3238.2808
2015-12-29 13:40:00,152.48,152.58,152.45,152.56,4279.413273156221,132.6396,132.7266,132.6135,132.7092,4279.4133
2015-12-29 13:45:00,152.56,152.58,152.51,152.58,4821.007282798236,132.7092,132.7266,132.6657,132.7266,4821.0073
2015-12-29 13:50:00,152.59,152.64,152.54,152.56,4455.841624782029,132.7353,132.7787,132.6918,132.7092,4455.8416
2015-12-29 13:55:00,152.56,152.6,152.55,152.57,5942.1479126064205,132.7092,132.744,132.7005,132.7179,5942.1479
2015-12-29 14:00:00,152.57,152.6,152.54,152.57,5009.744589188635,132.7179,132.744,132.6918,132.7179,5009.7446
2015-12-29 14:05:00,152.56,152.68,152.56,152.63,4551.236024207611,132.7092,132.8135,132.7092,132.7701,4551.236
2015-12-29 14:10:00,152.64,152.65,152.58,152.6,7390.501589906657,132.7787,132.7874,132.7266,132.744,7390.5016
2015-12-29 14:15:00,152.59,152.59,152.55,152.58,7735.152323315211,132.7353,132.7353,132.7005,132.7266,7735.1523
2015-12-29 14:20:00,152.57,152.59,152.56,152.56,10565.186172940814,132.7179,132.7353,132.7092,132.7092,10565.1862
2015-12-29 14:25:00,152.56,152.57,152.51,152.56,8340.342599240947,132.7092,132.7179,132.6657,132.7092,8340.3426
2015-12-29 14:30:00,152.56,152.6,152.53,152.58,13058.775259000922,132.7092,132.744,132.6831,132.7266,13058.7753
2015-12-29 14:35:00,152.58,152.59,152.52,152.57,8355.728792696687,132.7266,132.7353,132.6744,132.7179,8355.7288
2015-12-29 14:40:00,152.57,152.59,152.47,152.54,20186.685813929635,132.7179,132.7353,132.6309,132.6918,20186.6858
2015-12-29 14:45:00,152.54,152.58,152.52,152.56,2671.043183916299,132.6918,132.7266,132.6744,132.7092,2671.0432
2015-12-29 14:50:00,152.57,152.58,152.51,152.53,10872.910042055595,132.7179,132.7266,132.6657,132.6831,10872.91
2015-12-29 14:55:00,152.5,152.58,152.5,152.56,15002.564365575956,132.657,132.7266,132.657,132.7092,15002.5644
2015-12-29 15:00:00,152.52,152.61,152.52,152.61,22973.638321879167,132.6744,132.7527,132.6744,132.7527,22973.6383
2015-12-29 15:05:00,152.61,152.84,152.6,152.72,12377.679762026874,132.7527,132.9527,132.744,132.8483,12377.6798
2015-12-29 15:10:00,152.75,152.8,152.74,152.76,14994.358395732896,132.8744,132.9179,132.8657,132.8831,14994.3584
2015-12-29 15:15:00,152.77,152.8,152.71,152.72,11303.723458816288,132.8918,132.9179,132.8396,132.8483,11303.7235
2015-12-29 15:20:00,152.72,152.74,152.61,152.66,15383.116217047902,132.8483,132.8657,132.7527,132.7961,15383.1162
2015-12-29 15:25:00,152.67,152.73,152.64,152.73,14565.596471432968,132.8048,132.857,132.7787,132.857,14565.5965
2015-12-29 15:30:00,152.73,152.76,152.64,152.65,10591.855574930762,132.857,132.8831,132.7787,132.7874,10591.8556
2015-12-29 15:35:00,152.66,152.68,152.62,152.65,10251.307826443735,132.7961,132.8135,132.7614,132.7874,10251.3078
2015-12-29 15:40:00,152.65,152.65,152.49,152.63,12858.754744076316,132.7874,132.7874,132.6483,132.7701,12858.7547
2015-12-29 15:45:00,152.64,152.71,152.58,152.63,15376.961739665609,132.7787,132.8396,132.7266,132.7701,15376.9617
2015-12-29 15:50:00,152.66,152.71,152.53,152.59,15923.684480459531,132.7961,132.8396,132.6831,132.7353,15923.6845
2015-12-29 15:55:00,152.58,152.73,152.53,152.56,39288.13211611447,132.7266,132.857,132.6831,132.7092,39288.1321
2015-12-30 09:30:00,152.76,152.95,152.31,152.45,11755.051800184634,132.8831,133.0484,132.4917,132.6135,11755.0518
2015-12-30 09:35:00,152.47,152.57,152.06,152.06,13184.942045337984,132.6309,132.7179,132.2742,132.2742,13184.942
2015-12-30 09:40:00,152.12,152.22,152.03,152.03,8427.531028823469,132.3264,132.4134,132.2481,132.2481,8427.531
2015-12-30 09:45:00,151.99,152.09,151.92,151.98,4857.934147092009,132.2133,132.3003,132.1524,132.2046,4857.9341
2015-12-30 09:50:00,151.92,152.08,151.92,152.08,6313.468048004924,132.1524,132.2916,132.1524,132.2916,6313.468
2015-12-30 09:55:00,152.07,152.09,152.01,152.02,4395.322597189455,132.2829,132.3003,132.2307,132.2394,4395.3226
2015-12-30 10:00:00,152.09,152.19,152.06,152.12,5541.081136526823,132.3003,132.3873,132.2742,132.3264,5541.0811
2015-12-30 10:05:00,152.17,152.18,152.06,152.06,2462.8166991486305,132.3699,132.3786,132.2742,132.2742,2462.8167
2015-12-30 10:10:00,152.06,152.11,152.0,152.0,3692.686429377372,132.2742,132.3177,132.222,132.222,3692.6864
2015-12-30 10:15:00,152.05,152.07,151.91,151.96,5438.506513488563,132.2655,132.2829,132.1437,132.1872,5438.5065
2015-12-30 10:20:00,151.89,152.0,151.8,151.86,6359.626628372141,132.1263,132.222,132.048,132.1002,6359.6266
2015-12-30 10:25:00,151.95,151.95,151.8,151.83,3692.686429377372,132.1785,132.1785,132.048,132.0741,3692.6864
2015-12-30 10:30:00,151.86,151.89,151.68,151.81,5436.455021027798,132.1002,132.1263,131.9437,132.0567,5436.455
2015-12-30 10:35:00,151.84,152.04,151.81,152.02,4831.264745102061,132.0828,132.2568,132.0567,132.2394,4831.2647
2015-12-30 10:40:00,152.01,152.02,151.8,151.93,7998.769104523541,132.2307,132.2394,132.048,132.1611,7998.7691
2015-12-30 10:45:00,151.86,151.93,151.81,151.81,5775.977023284439,132.1002,132.1611,132.0567,132.0567,5775.977
2015-12-30 10:50:00,151.87,151.95,151.79,151.93,8807.057134065031,132.1089,132.1785,132.0393,132.1611,8807.0571
2015-12-30 10:55:00,151.87,151.89,151.81,151.89,8881.936608882961,132.1089,132.1263,132.0567,132.1263,8881.9366
2015-12-30 11:00:00,151.87,151.9,151.86,151.86,9424.55636475536,132.1089,132.135,132.1002,132.1002,9424.5564
2015-12-30 11:05:00,151.92,152.05,151.9,151.99,6685.813929633809,132.1524,132.2655,132.135,132.2133,6685.8139
2015-12-30 11:10:00,152.01,152.06,151.84,151.9,12280.233870140526,132.2307,132.2742,132.0828,132.135,12280.2339
2015-12-30 11:15:00,151.85,151.86,151.71,151.71,5611.857626423222,132.0915,132.1002,131.9698,131.9698,5611.8576
2015-12-30 11:20:00,151.74,151.81,151.72,151.75,8719.868704482511,131.9959,132.0567,131.9785,132.0046,8719.8687
2015-12-30 11:25:00,151.73,151.8,151.69,151.8,3050.5692891578624,131.9872,132.048,131.9524,132.048,3050.5693
2015-12-30 11:30:00,151.84,151.85,151.75,151.76,8513.693712175607,132.0828,132.0915,132.0046,132.0133,8513.6937
2015-12-30 11:35:00,151.81,151.85,151.75,151.8,2146.886860190789,132.0567,132.0915,132.0046,132.048,2146.8869
2015-12-30 11:40:00,151.8,151.84,151.78,151.8,4438.403938865525,132.048,132.0828,132.0307,132.048,4438.4039
2015-12-30 11:45:00,151.82,151.84,151.76,151.78,4922.556159606113,132.0654,132.0828,132.0133,132.0307,4922.5562
2015-12-30 11:50:00,151.74,151.84,151.74,151.82,4226.074469176326,131.9959,132.0828,131.9959,132.0654,4226.0745
2015-12-30 11:55:00,151.83,151.84,151.78,151.78,5539.029644066058,132.0741,132.0828,132.0307,132.0307,5539.0296
2015-12-30 12:00:00,151.82,151.82,151.73,151.82,12001.23089547646,132.0654,132.0654,131.9872,132.0654,12001.2309
2015-12-30 12:05:00,151.77,151.84,151.76,151.8,10195.917530003077,132.022,132.0828,132.0133,132.048,10195.9175
2015-12-30 12:10:00,151.79,151.84,151.77,151.78,2280.233870140527,132.0393,132.0828,132.022,132.0307,2280.2339
2015-12-30 12:15:00,151.83,151.83,151.76,151.79,5793.414709200943,132.0741,132.0741,132.0133,132.0393,5793.4147
2015-12-30 12:20:00,151.81,151.83,151.77,151.82,3915.2733613703967,132.0567,132.0741,132.022,132.0654,3915.2734
2015-12-30 12:25:00,151.84,151.9,151.75,151.8,6525.797517694122,132.0828,132.135,132.0046,132.048,6525.7975
2015-12-30 12:30:00,151.8,151.82,151.75,151.81,4405.580059493282,132.048,132.0654,132.0046,132.0567,4405.5801
2015-12-30 12:35:00,151.83,151.83,151.75,151.79,3295.7226382193044,132.0741,132.0741,132.0046,132.0393,3295.7226
2015-12-30 12:40:00,151.79,151.82,151.73,151.81,3433.172633090573,132.0393,132.0654,131.9872,132.0567,3433.1726
2015-12-30 12:45:00,151.81,151.82,151.62,151.64,16859.165042568467,132.0567,132.0654,131.8915,131.9089,16859.165
2015-12-30 12:50:00,151.66,151.67,151.6,151.65,8946.558621397066,131.9263,131.935,131.8741,131.9176,8946.5586
2015-12-30 12:55:00,151.67,151.77,151.64,151.7,12401.271925325676,131.935,132.022,131.9089,131.9611,12401.2719
2015-12-30 13:00:00,151.68,151.82,151.67,151.7,13078.264437378191,131.9437,132.0654,131.935,131.9611,13078.2644
2015-12-30 13:05:00,151.72,151.78,151.67,151.76,10259.513796286798,131.9785,132.0307,131.935,132.0133,10259.5138
2015-12-30 13:10:00,151.75,151.81,151.72,151.79,14880.500564160426,132.0046,132.0567,131.9785,132.0393,14880.5006
2015-12-30 13:15:00,151.78,151.8,151.67,151.67,13599.343522412555,132.0307,132.048,131.935,131.935,13599.3435
2015-12-30 13:20:00,151.63,151.69,151.61,151.64,11064.72458713714,131.9002,131.9524,131.8828,131.9089,11064.7246
2015-12-30 13:25:00,151.67,151.71,151.63,151.7,9540.465688788594,131.935,131.9698,131.9002,131.9611,9540.4657
2015-12-30 13:30:00,151.71,151.85,151.7,151.77,20049.235819058365,131.9698,132.0915,131.9611,132.022,20049.2358
2015-12-30 13:35:00,151.77,151.82,151.67,151.67,19493.28136219099,132.022,132.0654,131.935,131.935,19493.2814
2015-12-30 13:40:00,151.71,151.8,151.67,151.78,12883.372653605498,131.9698,132.048,131.935,132.0307,12883.3727
2015-12-30 13:45:00,151.78,151.88,151.77,151.86,17105.34413786029,132.0307,132.1176,132.022,132.1002,17105.3441
2015-12-30 13:50:00,151.87,152.05,151.87,152.01,14101.95917530003,132.1089,132.2655,132.1089,132.2307,14101.9592
2015-12-30 13:55:00,151.99,152.03,151.88,151.88,19853.318289055285,132.2133,132.2481,132.1176,132.1176,19853.3183
2015-12-30 14:00:00,151.89,152.05,151.86,151.92,14524.566622217662,132.1263,132.2655,132.1002,132.1524,14524.5666
2015-12-30 14:05:00,151.94,152.06,151.93,151.95,12420.761103702944,132.1698,132.2742,132.1611,132.1785,12420.7611
2015-12-30 14:10:00,151.95,152.08,151.94,152.08,16207.816186275517,132.1785,132.2916,132.1698,132.2916,16207.8162
2015-12-30 14:15:00,152.06,152.07,151.81,151.86,19427.633603446506,132.2742,132.2829,132.0567,132.1002,19427.6336
2015-12-30 14:20:00,151.88,151.94,151.85,151.89,15837.521797107394,132.1176,132.1698,132.0915,132.1263,15837.5218
2015-12-30 14:25:00,151.9,151.99,151.86,151.97,10575.44363524464,132.135,132.2133,132.1002,132.1959,10575.4436
2015-12-30 14:30:00,151.97,152.04,151.96,152.03,18506.51348856293,132.1959,132.2568,132.1872,132.2481,18506.5135
2015-12-30 14:35:00,152.01,152.04,151.84,151.89,19206.072417683863,132.2307,132.2568,132.0828,132.1263,19206.0724
2015-12-30 14:40:00,151.87,151.9,151.83,151.88,13244.435326700172,132.1089,132.135,132.0741,132.1176,13244.4353
2015-12-30 14:45:00,151.87,151.92,151.79,151.81,16824.28967073546,132.1089,132.1524,132.0393,132.0567,16824.2897
2015-12-30 14:50:00,151.81,151.85,151.78,151.79,11787.875679556875,132.0567,132.0915,132.0307,132.0393,11787.8757
2015-12-30 14:55:00,151.81,151.92,151.78,151.87,14130.680069750742,132.0567,132.1524,132.0307,132.1089,14130.6801
2015-12-30 15:00:00,151.89,151.91,151.83,151.88,14147.092009436865,132.1263,132.1437,132.0741,132.1176,14147.092
2015-12-30 15:05:00,151.89,151.9,151.85,151.87,17624.37173043389,132.1263,132.135,132.0915,132.1089,17624.3717
2015-12-30 15:10:00,151.87,151.91,151.74,151.79,18548.569084008617,132.1089,132.1437,131.9959,132.0393,18548.5691
2015-12-30 15:15:00,151.79,151.87,151.76,151.87,14052.723356241666,132.0393,132.1089,132.0133,132.1089,14052.7234
2015-12-30 15:20:00,151.88,151.93,151.82,151.82,22815.673402400244,132.1176,132.1611,132.0654,132.0654,22815.6734
2015-12-30 15:25:00,151.82,151.89,151.77,151.85,17717.714637398705,132.0654,132.1263,132.022,132.0915,17717.7146
2015-12-30 15:30:00,151.85,151.85,151.26,151.27,21814.545081546825,132.0915,132.0915,131.5783,131.587,21814.5451
2015-12-30 15:35:00,151.28,151.43,151.12,151.43,25863.16545286696,131.5957,131.7262,131.4565,131.7262,25863.1655
2015-12-30 15:40:00,151.43,151.65,151.36,151.49,27000.718022361267,131.7262,131.9176,131.6653,131.7784,27000.718
2015-12-30 15:45:00,151.54,151.67,151.54,151.64,31969.4327623346,131.8219,131.935,131.8219,131.9089,31969.4328
2015-12-30 15:50:00,151.65,151.68,151.47,151.5,29056.313468048003,131.9176,131.9437,131.761,131.7871,29056.3135
2015-12-30 15:55:00,151.51,151.63,151.48,151.51,51007.28279823571,131.7958,131.9002,131.7697,131.7958,51007.2828
2015-12-31 09:30:00,150.85,151.46,150.69,151.46,13704.995384141965,131.2217,131.7523,131.0825,131.7523,13704.9954
2015-12-31 09:35:00,151.42,151.42,150.8,150.96,9514.822033029028,131.7175,131.7175,131.1782,131.3173,9514.822
2015-12-31 09:40:00,150.99,151.31,150.8,151.16,7283.823981946866,131.3434,131.6218,131.1782,131.4913,7283.824
2015-12-31 09:45:00,151.21,151.21,150.93,150.93,2907.9905631346805,131.5348,131.5348,131.2913,131.2913,2907.9906
2015-12-31 09:50:00,151.03,151.18,150.95,151.06,5927.787465381064,131.3782,131.5087,131.3086,131.4043,5927.7875
2015-12-31 09:55:00,151.08,151.33,151.04,151.29,7882.859780490307,131.4217,131.6392,131.3869,131.6044,7882.8598
2015-12-31 10:00:00,151.27,151.49,151.15,151.21,12601.29244025028,131.587,131.7784,131.4826,131.5348,12601.2924
2015-12-31 10:05:00,151.16,151.21,151.03,151.08,2440.2502820802133,131.4913,131.5348,131.3782,131.4217,2440.2503
2015-12-31 10:10:00,151.12,151.29,151.08,151.26,6274.489691250385,131.4565,131.6044,131.4217,131.5783,6274.4897
2015-12-31 10:15:00,151.26,151.37,151.19,151.3,6961.7396656067285,131.5783,131.674,131.5174,131.6131,6961.7397
2015-12-31 10:20:00,151.3,151.3,151.06,151.13,10395.938044927683,131.6131,131.6131,131.4043,131.4652,10395.938
2015-12-31 10:25:00,151.01,151.08,150.83,150.94,4680.480049235819,131.3608,131.4217,131.2043,131.3,4680.48
2015-12-31 10:30:00,150.95,150.95,150.62,150.78,5501.077033541901,131.3086,131.3086,131.0216,131.1608,5501.077
2015-12-31 10:35:00,150.84,150.96,150.84,150.9,2600.266694019899,131.213,131.3173,131.213,131.2652,2600.2667
2015-12-31 10:40:00,150.91,150.99,150.85,150.85,5081.546825315417,131.2739,131.3434,131.2217,131.2217,5081.5468
2015-12-31 10:45:00,150.87,150.99,150.87,150.96,3893.732690532362,131.2391,131.3434,131.2391,131.3173,3893.7327
2015-12-31 10:50:00,151.01,151.09,150.99,151.08,5351.3180839060415,131.3608,131.4304,131.3434,131.4217,5351.3181
2015-12-31 10:55:00,151.04,151.17,151.0,151.17,3692.686429377372,131.3869,131.5,131.3521,131.5,3692.6864
2015-12-31 11:00:00,151.25,151.52,151.11,151.35,50393.88655246692,131.5696,131.8045,131.4478,131.6566,50393.8866
2015-12-31 11:05:00,151.31,151.34,151.11,151.2,22917.222279208123,131.6218,131.6479,131.4478,131.5261,22917.2223
2015-12-31 11:10:00,151.2,151.24,151.09,151.16,8826.546312442302,131.5261,131.5609,131.4304,131.4913,8826.5463
2015-12-31 11:15:00,151.07,151.12,150.98,150.98,4173.761411426813,131.413,131.4565,131.3347,131.3347,4173.7614
2015-12-31 11:20:00,150.98,151.06,150.91,151.06,3886.552466919684,131.3347,131.4043,131.2739,131.4043,3886.5525
2015-12-31 11:25:00,150.99,151.14,150.92,151.13,3787.0550825725713,131.3434,131.4739,131.2826,131.4652,3787.0551
2015-12-31 11:30:00,151.12,151.12,150.9,151.07,3848.599856395528,131.4565,131.4565,131.2652,131.413,3848.5999
2015-12-31 11:35:00,151.08,151.15,151.08,151.15,902.6566827366908,131.4217,131.4826,131.4217,131.4826,902.6567
2015-12-31 11:40:00,151.15,151.26,151.13,151.25,4495.84572776695,131.4826,131.5783,131.4652,131.5696,4495.8457
2015-12-31 11:45:00,151.25,151.29,151.03,151.12,23996.30731357062,131.5696,131.6044,131.3782,131.4565,23996.3073
2015-12-31 11:50:00,151.13,151.19,151.09,151.18,1514.0014360447224,131.4652,131.5174,131.4304,131.5087,1514.0014
2015-12-31 11:55:00,151.19,151.21,151.1,151.21,5216.945327725921,131.5174,131.5348,131.4391,131.5348,5216.9453
2015-12-31 12:00:00,151.24,151.32,151.03,151.16,18416.24782028926,131.5609,131.6305,131.3782,131.4913,18416.2478
2015-12-31 12:05:00,151.18,151.41,151.14,151.36,9965.124628166992,131.5087,131.7088,131.4739,131.6653,9965.1246
2015-12-31 12:10:00,151.4,151.4,151.11,151.14,16858.139296338086,131.7001,131.7001,131.4478,131.4739,16858.1393
2015-12-31 12:15:00,151.17,151.28,151.12,151.21,9207.098163914246,131.5,131.5957,131.4565,131.5348,9207.0982
2015-12-31 12:20:00,151.22,151.32,151.21,151.24,7757.718740383629,131.5435,131.6305,131.5348,131.5609,7757.7187
2015-12-31 12:25:00,151.26,151.47,151.12,151.44,45290.799056313466,131.5783,131.761,131.4565,131.7349,45290.7991
2015-12-31 12:30:00,151.46,151.46,151.13,151.28,21127.29510719048,131.7523,131.7523,131.4652,131.5957,21127.2951
2015-12-31 12:35:00,151.28,151.29,151.11,151.26,24977.94645604677,131.5957,131.6044,131.4478,131.5783,24977.9465
2015-12-31 12:40:00,151.24,151.42,151.11,151.36,28014.15529797928,131.5609,131.7175,131.4478,131.6653,28014.1553
2015-12-31 12:45:00,151.44,151.55,151.28,151.37,17524.874346086777,131.7349,131.8306,131.5957,131.674,17524.8743
2015-12-31 12:50:00,151.35,151.44,151.35,151.4,11118.063391117035,131.6566,131.7349,131.6566,131.7001,11118.0634
2015-12-31 12:55:00,151.35,151.4,151.33,151.4,18056.210893424966,131.6566,131.7001,131.6392,131.7001,18056.2109
2015-12-31 13:00:00,151.4,151.45,151.3,151.42,10321.058570109755,131.7001,131.7436,131.6131,131.7175,10321.0586
2015-12-31 13:05:00,151.45,151.45,151.23,151.24,5554.415837521797,131.7436,131.7436,131.5522,131.5609,5554.4158
2015-12-31 13:10:00,151.23,151.43,151.23,151.36,2432.044312237153,131.5522,131.7262,131.5522,131.6653,2432.0443
2015-12-31 13:15:00,151.37,151.42,151.28,151.4,1641.1939686121652,131.674,131.7175,131.5957,131.7001,1641.194
2015-12-31 13:20:00,151.41,151.41,151.35,151.41,1641.1939686121652,131.7088,131.7088,131.6566,131.7088,1641.194
2015-12-31 13:25:00,151.41,151.49,151.35,151.41,9259.41122166376,131.7088,131.7784,131.6566,131.7088,9259.4112
2015-12-31 13:30:00,151.36,151.44,151.36,151.42,2447.4305056928915,131.6653,131.7349,131.6653,131.7175,2447.4305
2015-12-31 13:35:00,151.42,151.45,151.39,151.44,7064.314288644989,131.7175,131.7436,131.6914,131.7349,7064.3143
2015-12-31 13:40:00,151.45,151.48,151.34,151.44,14212.73976818135,131.7436,131.7697,131.6479,131.7349,14212.7398
2015-12-31 13:45:00,151.44,151.47,151.4,151.44,4484.562519232742,131.7349,131.761,131.7001,131.7349,4484.5625
2015-12-31 13:50:00,151.43,151.44,151.39,151.43,6092.932608472664,131.7262,131.7349,131.6914,131.7262,6092.9326
2015-12-31 13:55:00,151.44,151.46,151.38,151.42,4835.367730023592,131.7349,131.7523,131.6827,131.7175,4835.3677
2015-12-31 14:00:00,151.43,151.54,151.42,151.48,12216.637603856803,131.7262,131.8219,131.7175,131.7697,12216.6376
2015-12-31 14:05:00,151.47,151.48,151.37,151.38,23281.362190993947,131.761,131.7697,131.674,131.6827,23281.3622
2015-12-31 14:10:00,151.4,151.4,151.34,151.37,5240.53749102472,131.7001,131.7001,131.6479,131.674,5240.5375
2015-12-31 14:15:00,151.39,151.43,151.36,151.41,5975.997538209047,131.6914,131.7262,131.6653,131.7088,5975.9975
2015-12-31 14:20:00,151.41,151.41,151.2,151.23,6191.404246589394,131.7088,131.7088,131.5261,131.5522,6191.4042
2015-12-31 14:25:00,151.24,151.24,151.03,151.04,7436.6601702738735,131.5609,131.5609,131.3782,131.3869,7436.6602
2015-12-31 14:30:00,151.04,151.04,150.89,150.9,5435.429274797415,131.3869,131.3869,131.2565,131.2652,5435.4293
2015-12-31 14:35:00,150.9,150.9,150.73,150.76,3469.073751153964,131.2652,131.2652,131.1173,131.1434,3469.0738
2015-12-31 14:40:00,150.77,150.97,150.75,150.93,7067.391527336137,131.1521,131.326,131.1347,131.2913,7067.3915
2015-12-31 14:45:00,150.97,151.14,150.97,150.99,5949.328136219099,131.326,131.4739,131.326,131.3434,5949.3281
2015-12-31 14:50:00,151.07,151.16,151.01,151.05,6710.43183916299,131.413,131.4913,131.3608,131.3956,6710.4318
2015-12-31 14:55:00,151.02,151.07,150.92,150.93,5436.455021027798,131.3695,131.413,131.2826,131.2913,5436.455
2015-12-31 15:00:00,150.89,150.89,150.76,150.83,5344.137860293363,131.2565,131.2565,131.1434,131.2043,5344.1379
2015-12-31 15:05:00,150.82,150.84,150.73,150.73,2513.078264437378,131.1956,131.213,131.1173,131.1173,2513.0783
2015-12-31 15:10:00,150.67,150.7,150.48,150.55,7539.234793312135,131.0651,131.0912,130.8998,130.9607,7539.2348
2015-12-31 15:15:00,150.54,150.77,150.54,150.71,4323.520361062673,130.952,131.1521,130.952,131.0999,4323.5204
2015-12-31 15:20:00,150.68,150.75,150.57,150.75,3595.2405374910245,131.0738,131.1347,130.9781,131.1347,3595.2405
2015-12-31 15:25:00,150.7,150.7,150.51,150.52,8196.738126987382,131.0912,131.0912,130.9259,130.9346,8196.7381
2015-12-31 15:30:00,150.51,150.67,150.51,150.67,15420.043081341675,130.9259,131.0651,130.9259,131.0651,15420.0431
2015-12-31 15:35:00,150.69,150.74,150.61,150.64,15559.54456867371,131.0825,131.126,131.0129,131.039,15559.5446
2015-12-31 15:40:00,150.63,150.69,150.47,150.51,16481.690429787668,131.0303,131.0825,130.8911,130.9259,16481.6904
2015-12-31 15:45:00,150.51,150.8,150.49,150.66,20208.226484767667,130.9259,131.1782,130.9085,131.0564,20208.2265
2015-12-31 15:50:00,150.66,150.66,150.57,150.62,11716.073443430096,131.0564,131.0564,130.9781,131.0216,11716.0734
2015-12-31 15:55:00,150.62,150.65,150.21,150.21,48800.90265668274,131.0216,131.0477,130.6649,130.6649,48800.9027
2016-01-04 09:30:00,146.84,147.65,146.24,146.27,47655.14411734536,127.7334,128.438,127.2115,127.2376,47655.1441
2016-01-04 09:35:00,146.24,146.54,144.41,144.43,55476.45912401272,127.2115,127.4725,125.6196,125.637,55476.4591
2016-01-04 09:40:00,144.52,144.72,143.99,144.26,70700.58467535132,125.7153,125.8893,125.2543,125.4891,70700.5847
2016-01-04 09:45:00,144.26,144.26,143.06,144.01,88039.79895373883,125.4891,125.4891,124.4453,125.2717,88039.799
2016-01-04 09:50:00,144.07,144.7,144.07,144.47,56206.79044004513,125.3239,125.8719,125.3239,125.6718,56206.7904
2016-01-04 09:55:00,144.47,144.68,144.11,144.12,23233.152118165966,125.6718,125.8545,125.3587,125.3674,23233.1521
2016-01-04 10:00:00,144.12,144.28,143.54,143.77,59971.279105549285,125.3674,125.5065,124.8628,125.0629,59971.2791
2016-01-04 10:05:00,143.77,143.8,143.33,143.34,51937.63462919273,125.0629,125.089,124.6802,124.6888,51937.6346
2016-01-04 10:10:00,143.44,143.83,143.35,143.48,62568.46856087804,124.7758,125.1151,124.6975,124.8106,62568.4686
2016-01-04 10:15:00,143.48,143.89,143.45,143.78,25309.26248846036,124.8106,125.1673,124.7845,125.0716,25309.2625
2016-01-04 10:20:00,143.84,144.23,143.47,143.65,38926.04369678941,125.1238,125.463,124.8019,124.9585,38926.0437
2016-01-04 10:25:00,143.54,143.71,143.46,143.57,25526.720689301463,124.8628,125.0107,124.7932,124.8889,25526.7207
2016-01-04 10:30:00,143.52,143.66,143.27,143.32,23731.66478613191,124.8454,124.9672,124.628,124.6715,23731.6648
2016-01-04 10:35:00,143.36,143.4,143.02,143.1,38506.51348856293,124.7062,124.741,124.4105,124.4801,38506.5135
2016-01-04 10:40:00,143.12,143.17,142.58,142.99,29671.76120627757,124.4975,124.541,124.0277,124.3844,29671.7612
2016-01-04 10:45:00,142.99,143.17,142.86,143.17,44636.37296132936,124.3844,124.541,124.2713,124.541,44636.373
2016-01-04 10:50:00,143.18,143.23,142.82,142.88,25087.70130269771,124.5497,124.5932,124.2365,124.2887,25087.7013
2016-01-04 10:55:00,142.85,142.95,142.59,142.71,29492.25561596061,124.2626,124.3496,124.0364,124.1408,29492.2556
2016-01-04 11:00:00,142.74,142.77,142.52,142.61,24543.03005436455,124.1669,124.193,123.9755,124.0538,24543.0301
2016-01-04 11:05:00,142.65,142.81,142.35,142.74,50825.72571545799,124.0886,124.2278,123.8277,124.1669,50825.7257
2016-01-04 11:10:00,142.74,142.85,142.41,142.84,14137.86029336342,124.1669,124.2626,123.8799,124.2539,14137.8603
2016-01-04 11:15:00,142.84,143.18,142.82,143.07,18023.38701405272,124.2539,124.5497,124.2365,124.454,18023.387
2016-01-04 11:20:00,143.06,143.4,142.95,143.28,19102.47204841522,124.4453,124.741,124.3496,124.6367,19102.472
2016-01-04 11:25:00,143.28,143.58,143.13,143.53,30941.63503949123,124.6367,124.8976,124.5062,124.8541,30941.635
2016-01-04 11:30:00,143.5,143.83,143.47,143.83,14976.920709816392,124.828,125.1151,124.8019,125.1151,14976.9207
2016-01-04 11:35:00,143.78,143.87,143.26,143.47,15869.319930249256,125.0716,125.1499,124.6193,124.8019,15869.3199
2016-01-04 11:40:00,143.47,143.52,143.24,143.27,19098.36906349369,124.8019,124.8454,124.6019,124.628,19098.3691
2016-01-04 11:45:00,143.28,143.35,142.97,143.03,10757.00071802236,124.6367,124.6975,124.367,124.4192,10757.0007
2016-01-04 11:50:00,143.02,143.09,142.77,142.89,18342.39409170172,124.4105,124.4714,124.193,124.2974,18342.3941
2016-01-04 11:55:00,142.88,143.02,142.73,142.91,13169.555851882244,124.2887,124.4105,124.1582,124.3148,13169.5559
2016-01-04 12:00:00,142.91,143.11,142.83,143.1,11583.752179710738,124.3148,124.4888,124.2452,124.4801,11583.7522
2016-01-04 12:05:00,143.07,143.48,143.05,143.32,14875.371833008514,124.454,124.8106,124.4366,124.6715,14875.3718
2016-01-04 12:10:00,143.16,143.22,142.98,143.02,9712.791055492871,124.5323,124.5845,124.3757,124.4105,9712.7911
2016-01-04 12:15:00,142.95,143.15,142.89,142.95,9108.626525797516,124.3496,124.5236,124.2974,124.3496,9108.6265
2016-01-04 12:20:00,143.02,143.47,142.98,143.38,10995.999589701509,124.4105,124.8019,124.3757,124.7236,10995.9996
2016-01-04 12:25:00,143.4,143.47,143.21,143.22,14325.571853523435,124.741,124.8019,124.5758,124.5845,14325.5719
2016-01-04 12:30:00,143.21,143.29,143.13,143.23,9633.80859575341,124.5758,124.6454,124.5062,124.5932,9633.8086
2016-01-04 12:35:00,143.17,143.61,143.17,143.58,7637.706431428865,124.541,124.9237,124.541,124.8976,7637.7064
2016-01-04 12:40:00,143.61,143.78,143.52,143.75,15336.957636680683,124.9237,125.0716,124.8454,125.0455,15336.9576
2016-01-04 12:45:00,143.78,143.78,143.52,143.61,12524.361472971586,125.0716,125.0716,124.8454,124.9237,12524.3615
2016-01-04 12:50:00,143.62,143.85,143.53,143.78,29710.739563032104,124.9324,125.1325,124.8541,125.0716,29710.7396
2016-01-04 12:55:00,143.78,144.01,143.75,143.93,35043.59421479126,125.0716,125.2717,125.0455,125.2021,35043.5942
2016-01-04 13:00:00,143.92,144.2,143.8,144.19,14918.453174684582,125.1934,125.4369,125.089,125.4282,14918.4532
2016-01-04 13:05:00,144.14,144.26,144.04,144.25,24331.72633090573,125.3848,125.4891,125.2978,125.4804,24331.7263
2016-01-04 13:10:00,144.26,144.67,144.07,144.09,30209.25223099805,125.4891,125.8458,125.3239,125.3413,30209.2522
2016-01-04 13:15:00,144.19,144.2,143.95,144.04,16422.19714842548,125.4282,125.4369,125.2195,125.2978,16422.1971
2016-01-04 13:20:00,144.06,144.15,143.9,144.0,22326.392450507745,125.3152,125.3935,125.176,125.263,22326.3925
2016-01-04 13:25:00,144.01,144.16,143.94,144.12,11482.20330290286,125.2717,125.4022,125.2108,125.3674,11482.2033
2016-01-04 13:30:00,144.17,144.29,144.07,144.16,23976.81813519336,125.4109,125.5152,125.3239,125.4022,23976.8181
2016-01-04 13:35:00,144.13,144.35,143.94,143.98,17463.32957226382,125.3761,125.5674,125.2108,125.2456,17463.3296
2016-01-04 13:40:00,143.96,144.05,143.85,143.85,28060.313878346496,125.2282,125.3065,125.1325,125.1325,28060.3139
2016-01-04 13:45:00,143.84,143.84,143.51,143.82,19758.949635860088,125.1238,125.1238,124.8367,125.1064,19758.9496
2016-01-04 13:50:00,143.8,144.04,143.76,143.93,18156.73402400246,125.089,125.2978,125.0542,125.2021,18156.734
2016-01-04 13:55:00,143.9,144.06,143.76,143.9,13461.893527541286,125.176,125.3152,125.0542,125.176,13461.8935
2016-01-04 14:00:00,143.84,143.89,143.7,143.87,19777.413068006976,125.1238,125.1673,125.002,125.1499,19777.4131
2016-01-04 14:05:00,143.82,143.95,143.61,143.95,15834.444558416248,125.1064,125.2195,124.9237,125.2195,15834.4446
2016-01-04 14:10:00,143.99,143.99,143.65,143.82,16394.50200020515,125.2543,125.2543,124.9585,125.1064,16394.502
2016-01-04 14:15:00,143.78,144.39,143.77,144.31,15546.209867678735,125.0716,125.6022,125.0629,125.5326,15546.2099
2016-01-04 14:20:00,144.36,144.43,144.27,144.29,16619.140424658937,125.5761,125.637,125.4978,125.5152,16619.1404
2016-01-04 14:25:00,144.24,144.28,144.04,144.06,14377.884911272951,125.4717,125.5065,125.2978,125.3152,14377.8849
2016-01-04 14:30:00,144.07,144.15,143.78,143.78,33040.311826854035,125.3239,125.3935,125.0716,125.0716,33040.3118
2016-01-04 14:35:00,143.72,143.78,143.32,143.68,22326.392450507745,125.0194,125.0716,124.6715,124.9846,22326.3925
2016-01-04 14:40:00,143.68,143.84,143.68,143.83,23691.660683146987,124.9846,125.1238,124.9846,125.1151,23691.6607
2016-01-04 14:45:00,143.84,144.0,143.56,143.56,19526.10524156324,125.1238,125.263,124.8802,124.8802,19526.1052
2016-01-04 14:50:00,143.55,143.69,143.52,143.61,32123.294696891982,124.8715,124.9933,124.8454,124.9237,32123.2947
2016-01-04 14:55:00,143.64,143.76,143.52,143.7,18488.050056416043,124.9498,125.0542,124.8454,125.002,18488.0501
2016-01-04 15:00:00,143.67,143.67,143.21,143.29,18416.24782028926,124.9759,124.9759,124.5758,124.6454,18416.2478
2016-01-04 15:05:00,143.29,143.5,143.25,143.36,21668.88911683249,124.6454,124.828,124.6106,124.7062,21668.8891
2016-01-04 15:10:00,143.33,143.56,143.18,143.51,34788.18340342599,124.6802,124.8802,124.5497,124.8367,34788.1834
2016-01-04 15:15:00,143.5,143.53,143.28,143.32,26844.80459534311,124.828,124.8541,124.6367,124.6715,26844.8046
2016-01-04 15:20:00,143.36,143.38,143.24,143.31,35034.36249871782,124.7062,124.7236,124.6019,124.6628,35034.3625
2016-01-04 15:25:00,143.29,143.45,143.29,143.33,25364.652784901013,124.6454,124.7845,124.6454,124.6802,25364.6528
2016-01-04 15:30:00,143.32,143.67,143.32,143.57,23550.107703354188,124.6715,124.9759,124.6715,124.8889,23550.1077
2016-01-04 15:35:00,143.56,143.72,143.52,143.59,39145.55339009129,124.8802,125.0194,124.8454,124.9063,39145.5534
2016-01-04 15:40:00,143.6,143.88,143.6,143.88,40063.59626628372,124.915,125.1586,124.915,125.1586,40063.5963
2016-01-04 15:45:00,143.89,144.33,143.89,144.28,60515.95035388245,125.1673,125.55,125.1673,125.5065,60515.9504
2016-01-04 15:50:00,144.3,144.31,144.04,144.15,58585.49594830239,125.5239,125.5326,125.2978,125.3935,58585.4959
2016-01-04 15:55:00,144.15,144.42,144.11,144.3,112443.32752077136,125.3935,125.6283,125.3587,125.5239,112443.3275
2016-01-05 09:30:00,144.92,145.41,144.66,145.23,17095.086675556468,126.0633,126.4895,125.8371,126.3329,17095.0867
2016-01-05 09:35:00,145.36,145.36,145.06,145.36,13439.327110472868,126.446,126.446,126.185,126.446,13439.3271
2016-01-05 09:40:00,145.38,145.94,145.33,145.46,16506.308339316853,126.4634,126.9505,126.4199,126.533,16506.3083
2016-01-05 09:45:00,145.46,145.69,145.41,145.45,6237.5628269566105,126.533,126.7331,126.4895,126.5243,6237.5628
2016-01-05 09:50:00,145.56,145.56,145.17,145.17,8544.466099087085,126.62,126.62,126.2807,126.2807,8544.4661
2016-01-05 09:55:00,145.26,145.75,145.25,145.72,15144.117345368755,126.359,126.7853,126.3503,126.7592,15144.1173
2016-01-05 10:00:00,145.66,145.87,145.27,145.34,14929.736383218791,126.707,126.8896,126.3677,126.4286,14929.7364
2016-01-05 10:05:00,145.34,145.36,144.81,144.83,26701.200123089548,126.4286,126.446,125.9676,125.985,26701.2001
2016-01-05 10:10:00,144.83,144.91,144.48,144.57,19815.36567853113,125.985,126.0546,125.6805,125.7588,19815.3657
2016-01-05 10:15:00,144.55,144.65,144.48,144.5,15031.285260026669,125.7414,125.8284,125.6805,125.6979,15031.2853
2016-01-05 10:20:00,144.49,144.49,144.3,144.41,9555.851882244331,125.6892,125.6892,125.5239,125.6196,9555.8519
2016-01-05 10:25:00,144.33,144.56,144.33,144.46,4925.633398297261,125.55,125.7501,125.55,125.6631,4925.6334
2016-01-05 10:30:00,144.45,144.57,144.38,144.46,5092.830033849626,125.6544,125.7588,125.5935,125.6631,5092.83
2016-01-05 10:35:00,144.43,144.56,144.39,144.52,14851.779669709713,125.637,125.7501,125.6022,125.7153,14851.7797
2016-01-05 10:40:00,144.52,144.81,144.49,144.78,19376.346291927377,125.7153,125.9676,125.6892,125.9415,19376.3463
2016-01-05 10:45:00,144.79,144.89,144.75,144.78,5087.701302697712,125.9502,126.0372,125.9154,125.9415,5087.7013
2016-01-05 10:50:00,144.77,144.89,144.77,144.81,9372.243307005849,125.9328,126.0372,125.9328,125.9676,9372.2433
2016-01-05 10:55:00,144.79,144.86,144.74,144.85,11556.057031490407,125.9502,126.0111,125.9067,126.0024,11556.057
2016-01-05 11:00:00,144.86,144.93,144.71,144.71,6002.666940198995,126.0111,126.072,125.8806,125.8806,6002.6669
2016-01-05 11:05:00,144.73,144.84,144.67,144.7,10431.839162991077,125.898,125.9937,125.8458,125.8719,10431.8392
2016-01-05 11:10:00,144.71,144.76,144.43,144.46,4185.044619961021,125.8806,125.9241,125.637,125.6631,4185.0446
2016-01-05 11:15:00,144.45,144.55,144.38,144.38,4718.432659759975,125.6544,125.7414,125.5935,125.5935,4718.4327
2016-01-05 11:20:00,144.42,144.69,144.42,144.56,8590.624679454302,125.6283,125.8632,125.6283,125.7501,8590.6247
2016-01-05 11:25:00,144.63,144.87,144.61,144.64,8713.714227100216,125.811,126.0198,125.7936,125.8197,8713.7142
2016-01-05 11:30:00,144.6,144.77,144.6,144.66,20265.668273669093,125.7849,125.9328,125.7849,125.8371,20265.6683
2016-01-05 11:35:00,144.72,144.78,144.62,144.62,5129.756898143399,125.8893,125.9415,125.8023,125.8023,5129.7569
2016-01-05 11:40:00,144.68,144.78,144.66,144.67,7443.840393886552,125.8545,125.9415,125.8371,125.8458,7443.8404
2016-01-05 11:45:00,144.67,144.77,144.62,144.69,4473.279310698533,125.8458,125.9328,125.8023,125.8632,4473.2793
2016-01-05 11:50:00,144.75,144.75,144.64,144.66,6975.074366601702,125.9154,125.9154,125.8197,125.8371,6975.0744
2016-01-05 11:55:00,144.68,144.89,144.66,144.86,5441.58375217971,125.8545,126.0372,125.8371,126.0111,5441.5838
2016-01-05 12:00:00,144.87,144.88,144.55,144.61,15798.543440352856,126.0198,126.0285,125.7414,125.7936,15798.5434
2016-01-05 12:05:00,144.61,144.65,144.43,144.43,6154.47738229562,125.7936,125.8284,125.637,125.637,6154.4774
2016-01-05 12:10:00,144.46,144.59,144.31,144.36,13526.51554005539,125.6631,125.7762,125.5326,125.5761,13526.5155
2016-01-05 12:15:00,144.32,144.32,144.1,144.24,11207.303313160324,125.5413,125.5413,125.35,125.4717,11207.3033
2016-01-05 12:20:00,144.26,144.32,144.09,144.31,19154.78510616473,125.4891,125.5413,125.3413,125.5326,19154.7851
2016-01-05 12:25:00,144.27,144.45,144.24,144.42,10188.737306390398,125.4978,125.6544,125.4717,125.6283,10188.7373
2016-01-05 12:30:00,144.41,144.46,144.32,144.37,3509.077854138886,125.6196,125.6631,125.5413,125.5848,3509.0779
2016-01-05 12:35:00,144.35,144.48,144.35,144.4,2434.0958046979176,125.5674,125.6805,125.5674,125.6109,2434.0958
2016-01-05 12:40:00,144.47,144.47,144.32,144.32,2053.543953225972,125.6718,125.6718,125.5413,125.5413,2053.544
2016-01-05 12:45:00,144.31,144.32,144.21,144.21,3077.2386911478097,125.5326,125.5413,125.4456,125.4456,3077.2387
2016-01-05 12:50:00,144.25,144.45,144.23,144.45,1829.931275002564,125.4804,125.6544,125.463,125.6544,1829.9313
2016-01-05 12:55:00,144.51,144.61,144.4,144.59,2887.4756385270284,125.7066,125.7936,125.6109,125.7762,2887.4756
2016-01-05 13:00:00,144.61,144.63,144.52,144.57,2666.9401989947687,125.7936,125.811,125.7153,125.7588,2666.9402
2016-01-05 13:05:00,144.6,144.68,144.49,144.5,2194.0711867883883,125.7849,125.8545,125.6892,125.6979,2194.0712
2016-01-05 13:10:00,144.61,144.67,144.47,144.49,2855.6775053851675,125.7936,125.8458,125.6718,125.6892,2855.6775
2016-01-05 13:15:00,144.48,144.5,144.41,144.46,1948.9178377269463,125.6805,125.6979,125.6196,125.6631,1948.9178
2016-01-05 13:20:00,144.37,144.38,144.27,144.27,6160.631859677916,125.5848,125.5935,125.4978,125.4978,6160.6319
2016-01-05 13:25:00,144.3,144.43,144.3,144.42,4649.707662324341,125.5239,125.637,125.5239,125.6283,4649.7077
2016-01-05 13:30:00,144.42,144.5,144.38,144.42,6311.416555544158,125.6283,125.6979,125.5935,125.6283,6311.4166
2016-01-05 13:35:00,144.38,144.49,144.35,144.42,14787.157657195608,125.5935,125.6892,125.5674,125.6283,14787.1577
2016-01-05 13:40:00,144.38,144.63,144.38,144.61,10429.78767053031,125.5935,125.811,125.5935,125.7936,10429.7877
2016-01-05 13:45:00,144.64,144.79,144.64,144.73,4989.229664580983,125.8197,125.9502,125.8197,125.898,4989.2297
2016-01-05 13:50:00,144.77,144.87,144.77,144.83,6241.665811878141,125.9328,126.0198,125.9328,125.985,6241.6658
2016-01-05 13:55:00,144.83,144.85,144.76,144.78,10334.39327110473,125.985,126.0024,125.9241,125.9415,10334.3933
2016-01-05 14:00:00,144.77,144.78,144.66,144.67,10355.933941942763,125.9328,125.9415,125.8371,125.8458,10355.9339
2016-01-05 14:05:00,144.71,144.71,144.56,144.62,4534.82408452149,125.8806,125.8806,125.7501,125.8023,4534.8241
2016-01-05 14:10:00,144.63,144.85,144.63,144.76,9422.504872294594,125.811,126.0024,125.811,125.9241,9422.5049
2016-01-05 14:15:00,144.74,144.83,144.73,144.76,6176.018053133655,125.9067,125.985,125.898,125.9241,6176.0181
2016-01-05 14:20:00,144.78,145.13,144.78,145.13,7740.281054467125,125.9415,126.2459,125.9415,126.2459,7740.2811
2016-01-05 14:25:00,145.14,145.14,144.98,145.0,2683.35213868089,126.2546,126.2546,126.1155,126.1329,2683.3521
2016-01-05 14:30:00,145.02,145.1,144.87,144.87,7026.361678120833,126.1503,126.2198,126.0198,126.0198,7026.3617
2016-01-05 14:35:00,144.86,144.91,144.67,144.73,18803.979895373883,126.0111,126.0546,125.8458,125.898,18803.9799
2016-01-05 14:40:00,144.69,144.78,144.67,144.72,4450.712893630116,125.8632,125.9415,125.8458,125.8893,4450.7129
2016-01-05 14:45:00,144.73,144.77,144.66,144.77,5858.036721715048,125.898,125.9328,125.8371,125.9328,5858.0367
2016-01-05 14:50:00,144.77,144.93,144.68,144.72,15597.497179197866,125.9328,126.072,125.8545,125.8893,15597.4972
2016-01-05 14:55:00,144.74,144.8,144.62,144.7,3446.507334085547,125.9067,125.9589,125.8023,125.8719,3446.5073
2016-01-05 15:00:00,144.69,144.7,144.57,144.6,5132.834136834547,125.8632,125.8719,125.7588,125.7849,5132.8341
2016-01-05 15:05:00,144.55,144.62,144.5,144.56,6505.28259308647,125.7414,125.8023,125.6979,125.7501,6505.2826
2016-01-05 15:10:00,144.59,144.76,144.58,144.74,10872.910042055595,125.7762,125.9241,125.7675,125.9067,10872.91
2016-01-05 15:15:00,144.76,144.79,144.54,144.54,14813.827059185556,125.9241,125.9502,125.7327,125.7327,14813.8271
2016-01-05 15:20:00,144.55,144.55,144.32,144.44,14133.757308441893,125.7414,125.7414,125.5413,125.6457,14133.7573
2016-01-05 15:25:00,144.47,144.73,144.4,144.53,11648.374192224845,125.6718,125.898,125.6109,125.724,11648.3742
2016-01-05 15:30:00,144.61,144.78,144.48,144.59,15829.315827264334,125.7936,125.9415,125.6805,125.7762,15829.3158
2016-01-05 15:35:00,144.65,144.68,144.45,144.58,12060.72417683865,125.8284,125.8545,125.6544,125.7675,12060.7242
2016-01-05 15:40:00,144.59,144.82,144.55,144.65,26076.52066878654,125.7762,125.9763,125.7414,125.8284,26076.5207
2016-01-05 15:45:00,144.64,144.73,144.54,144.66,25346.18935275413,125.8197,125.898,125.7327,125.8371,25346.1894
2016-01-05 15:50:00,144.68,144.72,144.56,144.56,25405.68263411632,125.8545,125.8893,125.7501,125.7501,25405.6826
2016-01-05 15:55:00,144.59,144.74,144.48,144.71,57466.40681095497,125.7762,125.9067,125.6805,125.8806,57466.4068
2016-01-06 09:30:00,142.18,143.31,141.29,142.76,82968.50959072725,123.6798,124.6628,122.9056,124.1843,82968.5096
2016-01-06 09:35:00,143.01,143.05,142.31,142.62,25941.12216637604,124.4018,124.4366,123.7929,124.0625,25941.1222
2016-01-06 09:40:00,142.71,142.89,142.37,142.82,16299.107600779567,124.1408,124.2974,123.8451,124.2365,16299.1076
2016-01-06 09:45:00,142.84,142.84,142.16,142.35,37590.52210483126,124.2539,124.2539,123.6624,123.8277,37590.5221
2016-01-06 09:50:00,142.37,142.59,142.11,142.44,16652.990050261564,123.8451,124.0364,123.6189,123.906,16652.9901
2016-01-06 09:55:00,142.45,142.48,142.06,142.32,25593.39419427633,123.9147,123.9408,123.5754,123.8016,25593.3942
2016-01-06 10:00:00,142.3,142.45,142.01,142.19,18643.9634834342,123.7842,123.9147,123.5319,123.6885,18643.9635
2016-01-06 10:05:00,142.11,142.24,141.83,141.96,24937.94235306185,123.6189,123.732,123.3753,123.4884,24937.9424
2016-01-06 10:10:00,141.96,141.96,141.52,141.69,30579.54662016617,123.4884,123.4884,123.1057,123.2535,30579.5466
2016-01-06 10:15:00,141.75,141.75,141.4,141.49,31312.95517488973,123.3057,123.3057,123.0013,123.0796,31312.9552
2016-01-06 10:20:00,141.5,141.73,141.42,141.58,49385.57800800082,123.0883,123.2883,123.0187,123.1579,49385.578
2016-01-06 10:25:00,141.58,142.19,141.46,142.16,25124.62816699149,123.1579,123.6885,123.0535,123.6624,25124.6282
2016-01-06 10:30:00,142.17,142.18,141.69,141.97,25695.968817314595,123.6711,123.6798,123.2535,123.4971,25695.9688
2016-01-06 10:35:00,141.98,142.14,141.92,142.1,13078.264437378191,123.5058,123.645,123.4536,123.6102,13078.2644
2016-01-06 10:40:00,142.1,142.47,142.1,142.44,11177.556672479228,123.6102,123.9321,123.6102,123.906,11177.5567
2016-01-06 10:45:00,142.44,142.65,142.22,142.34,21924.299928197765,123.906,124.0886,123.7146,123.819,21924.2999
2016-01-06 10:50:00,142.29,142.38,142.18,142.21,29428.659349676887,123.7755,123.8538,123.6798,123.7059,29428.6593
2016-01-06 10:55:00,142.25,142.67,142.25,142.59,25890.86060108729,123.7407,124.106,123.7407,124.0364,25890.8606
2016-01-06 11:00:00,142.58,142.83,142.53,142.82,27645.91240127193,124.0277,124.2452,123.9842,124.2365,27645.9124
2016-01-06 11:05:00,142.81,142.97,142.72,142.77,7531.028823469073,124.2278,124.367,124.1495,124.193,7531.0288
2016-01-06 11:10:00,142.81,143.06,142.75,143.02,9534.311211406295,124.2278,124.4453,124.1756,124.4105,9534.3112
2016-01-06 11:15:00,143.02,143.4,142.96,143.25,11398.092112011487,124.4105,124.741,124.3583,124.6106,11398.0921
2016-01-06 11:20:00,143.3,143.57,143.29,143.41,30781.618627551543,124.6541,124.8889,124.6454,124.7497,30781.6186
2016-01-06 11:25:00,143.41,143.65,143.23,143.65,8819.366088829624,124.7497,124.9585,124.5932,124.9585,8819.3661
2016-01-06 11:30:00,143.64,143.76,143.49,143.76,12546.927890040004,124.9498,125.0542,124.8193,125.0542,12546.9279
2016-01-06 11:35:00,143.81,144.0,143.65,143.9,8704.482511026772,125.0977,125.263,124.9585,125.176,8704.4825
2016-01-06 11:40:00,143.86,144.02,143.55,143.56,7526.925838547543,125.1412,125.2804,124.8715,124.8802,7526.9258
2016-01-06 11:45:00,143.6,143.6,143.21,143.21,9027.592573597292,124.915,124.915,124.5758,124.5758,9027.5926
2016-01-06 11:50:00,143.28,143.5,143.24,143.49,16535.029233767564,124.6367,124.828,124.6019,124.8193,16535.0292
2016-01-06 11:55:00,143.49,143.59,143.41,143.59,26445.78931172428,124.8193,124.9063,124.7497,124.9063,26445.7893
2016-01-06 12:00:00,143.6,143.67,143.42,143.51,12487.434608677811,124.915,124.9759,124.7584,124.8367,12487.4346
2016-01-06 12:05:00,143.46,143.68,143.46,143.68,5177.966970971382,124.7932,124.9846,124.7932,124.9846,5177.967
2016-01-06 12:10:00,143.61,143.9,143.52,143.9,18181.351933531645,124.9237,125.176,124.8454,125.176,18181.3519
2016-01-06 12:15:00,143.83,143.89,143.65,143.65,5794.440455431326,125.1151,125.1673,124.9585,124.9585,5794.4405
2016-01-06 12:20:00,143.58,143.63,143.52,143.58,5970.868807057133,124.8976,124.9411,124.8454,124.8976,5970.8688
2016-01-06 12:25:00,143.59,143.62,143.42,143.58,4335.8293158272645,124.9063,124.9324,124.7584,124.8976,4335.8293
2016-01-06 12:30:00,143.56,143.7,143.52,143.68,5882.65463124423,124.8802,125.002,124.8454,124.9846,5882.6546
2016-01-06 12:35:00,143.62,143.91,143.48,143.82,5780.0800082059695,124.9324,125.1847,124.8106,125.1064,5780.08
2016-01-06 12:40:00,143.75,143.81,143.51,143.53,5990.357985434403,125.0455,125.0977,124.8367,124.8541,5990.358
2016-01-06 12:45:00,143.49,143.7,143.49,143.52,4513.283413683455,124.8193,125.002,124.8193,124.8454,4513.2834
2016-01-06 12:50:00,143.55,143.75,143.47,143.59,5824.187096112421,124.8715,125.0455,124.8019,124.9063,5824.1871
2016-01-06 12:55:00,143.52,143.59,143.5,143.5,5128.731151913016,124.8454,124.9063,124.828,124.828,5128.7312
2016-01-06 13:00:00,143.46,143.64,143.46,143.64,9070.67391527336,124.7932,124.9498,124.7932,124.9498,9070.6739
2016-01-06 13:05:00,143.64,143.67,143.47,143.53,5288.747563852703,124.9498,124.9759,124.8019,124.8541,5288.7476
2016-01-06 13:10:00,143.54,143.54,143.44,143.48,9988.716791465791,124.8628,124.8628,124.7758,124.8106,9988.7168
2016-01-06 13:15:00,143.4,143.43,143.22,143.37,7701.3026977125855,124.741,124.7671,124.5845,124.7149,7701.3027
2016-01-06 13:20:00,143.38,143.54,143.2,143.5,5931.890450302595,124.7236,124.8628,124.5671,124.828,5931.8905
2016-01-06 13:25:00,143.55,143.57,143.35,143.5,4923.581905836496,124.8715,124.8889,124.6975,124.828,4923.5819
2016-01-06 13:30:00,143.49,143.55,143.44,143.52,5421.068827572059,124.8193,124.8715,124.7758,124.8454,5421.0688
2016-01-06 13:35:00,143.55,143.65,143.51,143.52,4846.6509385578,124.8715,124.9585,124.8367,124.8454,4846.6509
2016-01-06 13:40:00,143.51,143.56,143.42,143.45,5552.364345061032,124.8367,124.8802,124.7584,124.7845,5552.3643
2016-01-06 13:45:00,143.43,143.46,143.24,143.29,6536.054979997948,124.7671,124.7932,124.6019,124.6454,6536.055
2016-01-06 13:50:00,143.3,143.53,143.3,143.52,8090.060519027592,124.6541,124.8541,124.6541,124.8454,8090.0605
2016-01-06 13:55:00,143.47,143.51,143.33,143.33,5750.333367524874,124.8019,124.8367,124.6802,124.6802,5750.3334
2016-01-06 14:00:00,143.31,143.57,143.22,143.27,16317.571032926451,124.6628,124.8889,124.5845,124.628,16317.571
2016-01-06 14:05:00,143.4,143.62,143.21,143.62,7680.787773104934,124.741,124.9324,124.5758,124.9324,7680.7878
2016-01-06 14:10:00,143.51,143.67,143.29,143.67,9746.640681095496,124.8367,124.9759,124.6454,124.9759,9746.6407
2016-01-06 14:15:00,143.66,143.75,143.52,143.67,9871.781721202176,124.9672,125.0455,124.8454,124.9759,9871.7817
2016-01-06 14:20:00,143.69,143.71,143.31,143.36,7263.309057339214,124.9933,125.0107,124.6628,124.7062,7263.3091
2016-01-06 14:25:00,143.37,143.52,143.25,143.33,8103.395220022566,124.7149,124.8454,124.6106,124.6802,8103.3952
2016-01-06 14:30:00,143.34,143.43,143.18,143.42,6883.782952097651,124.6888,124.7671,124.5497,124.7584,6883.783
2016-01-06 14:35:00,143.53,143.55,143.22,143.22,15487.742332546928,124.8541,124.8715,124.5845,124.5845,15487.7423
2016-01-06 14:40:00,143.21,143.25,142.69,142.85,13361.37039696379,124.5758,124.6106,124.1234,124.2626,13361.3704
2016-01-06 14:45:00,142.91,142.92,142.6,142.65,9343.522412555134,124.3148,124.3235,124.0451,124.0886,9343.5224
2016-01-06 14:50:00,142.58,142.78,142.53,142.72,9750.743666017028,124.0277,124.2017,123.9842,124.1495,9750.7437
2016-01-06 14:55:00,142.71,142.8,142.52,142.52,12954.149143501898,124.1408,124.2191,123.9755,123.9755,12954.1491
2016-01-06 15:00:00,142.51,142.6,142.23,142.58,19676.88993742948,123.9668,124.0451,123.7233,124.0277,19676.8899
2016-01-06 15:05:00,142.57,142.71,142.36,142.36,24098.881936608883,124.019,124.1408,123.8364,123.8364,24098.8819
2016-01-06 15:10:00,142.4,142.56,142.34,142.55,24432.24946148323,123.8712,124.0103,123.819,124.0016,24432.2495
2016-01-06 15:15:00,142.54,142.68,142.48,142.61,15515.437480767258,123.9929,124.1147,123.9408,124.0538,15515.4375
2016-01-06 15:20:00,142.58,142.85,142.5,142.85,14794.337880808289,124.0277,124.2626,123.9581,124.2626,14794.3379
2016-01-06 15:25:00,142.85,142.88,142.6,142.83,15413.88860395938,124.2626,124.2887,124.0451,124.2452,15413.8886
2016-01-06 15:30:00,142.86,143.13,142.78,142.98,20585.701097548463,124.2713,124.5062,124.2017,124.3757,20585.7011
2016-01-06 15:35:00,142.93,143.26,142.86,143.13,18757.821315006662,124.3322,124.6193,124.2713,124.5062,18757.8213
2016-01-06 15:40:00,143.23,143.23,142.99,143.12,20685.19848189558,124.5932,124.5932,124.3844,124.4975,20685.1985
2016-01-06 15:45:00,143.13,143.23,142.96,143.12,37004.82100728279,124.5062,124.5932,124.3583,124.4975,37004.821
2016-01-06 15:50:00,143.12,143.2,142.78,143.07,59716.8940404144,124.4975,124.5671,124.2017,124.454,59716.894
2016-01-06 15:55:00,143.03,143.36,143.02,143.29,69992.81977638732,124.4192,124.7062,124.4105,124.6454,69992.8198
2016-01-07 09:30:00,140.89,141.01,140.4,140.69,22636.16781208329,122.5576,122.662,122.1314,122.3837,22636.1678
2016-01-07 09:35:00,140.68,141.6,140.51,141.5,12938.762950046155,122.375,123.1753,122.2271,123.0883,12938.763
2016-01-07 09:40:00,141.57,141.58,140.64,141.07,21307.826443737817,123.1492,123.1579,122.3402,122.7142,21307.8264
2016-01-07 09:45:00,140.95,141.06,140.69,141.05,26101.138578315724,122.6098,122.7055,122.3837,122.6968,26101.1386
2016-01-07 09:50:00,141.01,141.23,140.82,140.92,16851.98481895579,122.662,122.8534,122.4967,122.5837,16851.9848
2016-01-07 09:55:00,140.9,141.0,140.82,140.87,18243.922453584983,122.5663,122.6533,122.4967,122.5402,18243.9225
2016-01-07 10:00:00,140.91,141.12,140.8,140.86,16489.896399630732,122.575,122.7577,122.4793,122.5315,16489.8964
2016-01-07 10:05:00,140.89,140.97,140.75,140.79,12485.383116217048,122.5576,122.6272,122.4359,122.4707,12485.3831
2016-01-07 10:10:00,140.76,140.87,140.68,140.85,15753.41060621602,122.4446,122.5402,122.375,122.5228,15753.4106
2016-01-07 10:15:00,140.8,141.19,140.8,141.07,32379.73125448764,122.4793,122.8186,122.4793,122.7142,32379.7313
2016-01-07 10:20:00,141.14,141.23,140.96,141.14,19038.8757821315,122.7751,122.8534,122.6185,122.7751,19038.8758
2016-01-07 10:25:00,141.08,141.26,140.97,141.12,23632.1674017848,122.7229,122.8795,122.6272,122.7577,23632.1674
2016-01-07 10:30:00,141.27,141.59,141.26,141.41,18679.86460149759,122.8882,123.1666,122.8795,123.01,18679.8646
2016-01-07 10:35:00,141.41,141.52,141.23,141.49,16731.972510001026,123.01,123.1057,122.8534,123.0796,16731.9725
2016-01-07 10:40:00,141.54,141.7,141.51,141.6,33275.20771361165,123.1231,123.2622,123.097,123.1753,33275.2077
2016-01-07 10:45:00,141.6,141.84,141.6,141.77,10549.799979485077,123.1753,123.384,123.1753,123.3231,10549.8
2016-01-07 10:50:00,141.8,141.83,141.73,141.79,17771.0534413786,123.3492,123.3753,123.2883,123.3405,17771.0534
2016-01-07 10:55:00,141.8,141.86,141.37,141.42,29476.86942250487,123.3492,123.4014,122.9752,123.0187,29476.8694
2016-01-07 11:00:00,141.37,141.49,141.26,141.26,13640.373371627858,122.9752,123.0796,122.8795,122.8795,13640.3734
2016-01-07 11:05:00,141.3,141.34,141.04,141.08,8767.05303108011,122.9143,122.9491,122.6881,122.7229,8767.053
2016-01-07 11:10:00,141.08,141.28,140.97,141.07,21800.184634321467,122.7229,122.8969,122.6272,122.7142,21800.1846
2016-01-07 11:15:00,141.08,141.26,141.07,141.12,8983.48548569084,122.7229,122.8795,122.7142,122.7577,8983.4855
2016-01-07 11:20:00,141.07,141.13,140.66,140.66,8757.821315006668,122.7142,122.7664,122.3576,122.3576,8757.8213
2016-01-07 11:25:00,140.8,140.94,140.77,140.89,9729.202995178992,122.4793,122.6011,122.4533,122.5576,9729.203
2016-01-07 11:30:00,140.86,140.95,140.71,140.88,14690.737511539644,122.5315,122.6098,122.4011,122.5489,14690.7375
2016-01-07 11:35:00,140.82,141.01,140.72,140.95,8162.888501384757,122.4967,122.662,122.4098,122.6098,8162.8885
2016-01-07 11:40:00,140.99,141.19,140.96,141.19,6975.074366601702,122.6446,122.8186,122.6185,122.8186,6975.0744
2016-01-07 11:45:00,141.16,141.16,140.79,141.01,13400.34875371833,122.7925,122.7925,122.4707,122.662,13400.3488
2016-01-07 11:50:00,141.02,141.08,140.91,140.94,7686.942250487229,122.6707,122.7229,122.575,122.6011,7686.9423
2016-01-07 11:55:00,141.01,141.17,140.98,141.09,8281.87506410914,122.662,122.8012,122.6359,122.7316,8281.8751
2016-01-07 12:00:00,141.09,141.2,141.01,141.19,7026.361678120833,122.7316,122.8273,122.662,122.8186,7026.3617
2016-01-07 12:05:00,141.17,141.44,141.14,141.24,8707.559749717919,122.8012,123.0361,122.7751,122.8621,8707.5597
2016-01-07 12:10:00,141.28,141.4,141.14,141.17,11009.33429069648,122.8969,123.0013,122.7751,122.8012,11009.3343
2016-01-07 12:15:00,141.19,141.36,141.17,141.32,10058.467535131807,122.8186,122.9665,122.8012,122.9317,10058.4675
2016-01-07 12:20:00,141.36,141.42,141.17,141.17,16517.59154785106,122.9665,123.0187,122.8012,122.8012,16517.5915
2016-01-07 12:25:00,141.17,141.19,141.04,141.04,8110.5754436352445,122.8012,122.8186,122.6881,122.6881,8110.5754
2016-01-07 12:30:00,141.05,141.18,141.04,141.09,28707.55974971792,122.6968,122.8099,122.6881,122.7316,28707.5597
2016-01-07 12:35:00,141.11,141.11,140.95,140.98,2575.648784490717,122.749,122.749,122.6098,122.6359,2575.6488
2016-01-07 12:40:00,140.98,141.12,140.98,141.09,7612.062775669299,122.6359,122.7577,122.6359,122.7316,7612.0628
2016-01-07 12:45:00,141.07,141.17,141.03,141.06,10895.476459124013,122.7142,122.8012,122.6794,122.7055,10895.4765
2016-01-07 12:50:00,141.06,141.06,140.91,140.92,7714.637398707559,122.7055,122.7055,122.575,122.5837,7714.6374
2016-01-07 12:55:00,140.92,141.11,140.77,140.85,9952.8156734024,122.5837,122.749,122.4533,122.5228,9952.8157
2016-01-07 13:00:00,140.89,140.89,140.75,140.77,4513.283413683455,122.5576,122.5576,122.4359,122.4533,4513.2834
2016-01-07 13:05:00,140.73,140.73,140.63,140.69,13234.177864396348,122.4185,122.4185,122.3315,122.3837,13234.1779
2016-01-07 13:10:00,140.73,140.73,140.33,140.46,12449.481998153657,122.4185,122.4185,122.0705,122.1836,12449.482
2016-01-07 13:15:00,140.5,140.5,140.27,140.31,7614.114268130064,122.2184,122.2184,122.0183,122.0531,7614.1143
2016-01-07 13:20:00,140.36,140.36,140.1,140.19,7023.284439429684,122.0966,122.0966,121.8704,121.9487,7023.2844
2016-01-07 13:25:00,140.2,140.46,140.2,140.35,5160.529285054878,121.9574,122.1836,121.9574,122.0879,5160.5293
2016-01-07 13:30:00,140.28,140.36,140.02,140.13,7296.132936711458,122.027,122.0966,121.8008,121.8965,7296.1329
2016-01-07 13:35:00,140.17,140.21,139.82,139.96,9484.04964611755,121.9313,121.9661,121.6269,121.7486,9484.0496
2016-01-07 13:40:00,139.94,140.16,139.83,140.16,4195.302082264848,121.7313,121.9226,121.6356,121.9226,4195.3021
2016-01-07 13:45:00,140.13,140.19,140.03,140.18,7419.2224843573695,121.8965,121.9487,121.8095,121.94,7419.2225
2016-01-07 13:50:00,140.17,140.42,140.16,140.42,5165.65801620679,121.9313,122.1488,121.9226,122.1488,5165.658
2016-01-07 13:55:00,140.42,140.42,140.21,140.21,5026.156528874756,122.1488,122.1488,121.9661,121.9661,5026.1565
2016-01-07 14:00:00,140.2,140.26,140.05,140.11,6603.7542312032,121.9574,122.0096,121.8269,121.8791,6603.7542
2016-01-07 14:05:00,140.11,140.28,140.11,140.18,6225.253872192019,121.8791,122.027,121.8791,121.94,6225.2539
2016-01-07 14:10:00,140.11,140.35,140.01,140.2,6962.765411837111,121.8791,122.0879,121.7921,121.9574,6962.7654
2016-01-07 14:15:00,140.21,140.41,140.13,140.39,6498.102369473792,121.9661,122.1401,121.8965,122.1227,6498.1024
2016-01-07 14:20:00,140.39,140.45,140.35,140.41,7255.103087496153,122.1227,122.1749,122.0879,122.1401,7255.1031
2016-01-07 14:25:00,140.43,140.43,140.22,140.22,7497.179197866448,122.1575,122.1575,121.9748,121.9748,7497.1792
2016-01-07 14:30:00,140.22,140.32,139.91,140.04,11995.076418094162,121.9748,122.0618,121.7052,121.8182,11995.0764
2016-01-07 14:35:00,140.01,140.38,140.01,140.38,8873.7306390399,121.7921,122.114,121.7921,122.114,8873.7306
2016-01-07 14:40:00,140.45,140.79,140.42,140.79,10301.569391732484,122.1749,122.4707,122.1488,122.4707,10301.5694
2016-01-07 14:45:00,140.73,141.02,140.65,141.01,8845.009744589188,122.4185,122.6707,122.3489,122.662,8845.0097
2016-01-07 14:50:00,141.03,141.09,140.8,140.84,7273.56651964304,122.6794,122.7316,122.4793,122.5141,7273.5665
2016-01-07 14:55:00,140.89,141.04,140.63,140.65,22521.28423428044,122.5576,122.6881,122.3315,122.3489,22521.2842
2016-01-07 15:00:00,140.63,140.77,140.56,140.65,34547.13303928608,122.3315,122.4533,122.2706,122.3489,34547.133
2016-01-07 15:05:00,140.63,141.0,140.6,140.96,21575.54620986768,122.3315,122.6533,122.3054,122.6185,21575.5462
2016-01-07 15:10:00,140.92,141.09,140.79,140.83,17353.57472561288,122.5837,122.7316,122.4707,122.5054,17353.5747
2016-01-07 15:15:00,140.83,141.07,140.82,141.03,25433.377782336647,122.5054,122.7142,122.4967,122.6794,25433.3778
2016-01-07 15:20:00,141.0,141.05,140.87,140.94,41370.39696379116,122.6533,122.6968,122.5402,122.6011,41370.397
2016-01-07 15:25:00,140.94,140.94,140.68,140.68,13908.093137757718,122.6011,122.6011,122.375,122.375,13908.0931
2016-01-07 15:30:00,140.66,141.1,140.66,141.1,25881.628885013848,122.3576,122.7403,122.3576,122.7403,25881.6289
2016-01-07 15:35:00,141.1,141.21,141.0,141.16,29528.156734024,122.7403,122.836,122.6533,122.7925,29528.1567
2016-01-07 15:40:00,141.19,141.25,141.01,141.02,29917.94030156939,122.8186,122.8708,122.662,122.6707,29917.9403
2016-01-07 15:45:00,141.02,141.38,140.91,141.28,37730.0235921633,122.6707,122.9839,122.575,122.8969,37730.0236
2016-01-07 15:50:00,141.28,141.28,141.0,141.14,37573.08441891476,122.8969,122.8969,122.6533,122.7751,37573.0844
2016-01-07 15:55:00,141.15,141.24,140.8,140.8,70679.04400451329,122.7838,122.8621,122.4793,122.4793,70679.044
2016-01-08 09:30:00,141.55,142.35,140.97,141.44,39522.0022566417,123.1318,123.8277,122.6272,123.0361,39522.0023
2016-01-08 09:35:00,141.44,141.77,141.26,141.62,19756.89814339932,123.0361,123.3231,122.8795,123.1927,19756.8981
2016-01-08 09:40:00,141.68,141.78,141.58,141.58,16799.67176120628,123.2448,123.3318,123.1579,123.1579,16799.6718
2016-01-08 09:45:00,141.75,141.75,141.29,141.46,11657.605908298288,123.3057,123.3057,122.9056,123.0535,11657.6059
2016-01-08 09:50:00,141.37,141.7,141.37,141.5,19237.870550825726,122.9752,123.2622,122.9752,123.0883,19237.8706
2016-01-08 09:55:00,141.62,141.81,141.51,141.69,6304.23633193148,123.1927,123.3579,123.097,123.2535,6304.2363
2016-01-08 10:00:00,141.75,141.85,141.16,141.16,14187.096112421788,123.3057,123.3927,122.7925,122.7925,14187.0961
2016-01-08 10:05:00,141.26,141.36,141.1,141.1,6808.90347727972,122.8795,122.9665,122.7403,122.7403,6808.9035
2016-01-08 10:10:00,141.05,141.19,140.55,140.55,19708.68807057134,122.6968,122.8186,122.2619,122.2619,19708.6881
2016-01-08 10:15:00,140.55,140.93,140.52,140.93,22705.918555749307,122.2619,122.5924,122.2358,122.5924,22705.9186
2016-01-08 10:20:00,140.94,141.19,140.86,141.19,9038.8757821315,122.6011,122.8186,122.5315,122.8186,9038.8758
2016-01-08 10:25:00,141.19,141.21,141.07,141.08,21320.13539850241,122.8186,122.836,122.7142,122.7229,21320.1354
2016-01-08 10:30:00,141.06,141.34,141.06,141.12,3796.286798646015,122.7055,122.9491,122.7055,122.7577,3796.2868
2016-01-08 10:35:00,141.14,141.14,140.74,140.78,6982.254590214381,122.7751,122.7751,122.4272,122.462,6982.2546
2016-01-08 10:40:00,140.78,140.97,140.68,140.75,3795.261052415632,122.462,122.6272,122.375,122.4359,3795.2611
2016-01-08 10:45:00,140.82,141.16,140.82,141.16,5899.066570930351,122.4967,122.7925,122.4967,122.7925,5899.0666
2016-01-08 10:50:00,141.13,141.13,140.7,140.7,6379.11580674941,122.7664,122.7664,122.3924,122.3924,6379.1158
2016-01-08 10:55:00,140.52,140.68,140.45,140.59,18571.13550107703,122.2358,122.375,122.1749,122.2967,18571.1355
2016-01-08 11:00:00,140.57,140.82,140.57,140.62,8913.734742024822,122.2793,122.4967,122.2793,122.3228,8913.7347
2016-01-08 11:05:00,140.58,140.79,140.44,140.47,11958.14955380039,122.288,122.4707,122.1662,122.1923,11958.1496
2016-01-08 11:10:00,140.53,140.54,140.17,140.26,10832.905939070672,122.2445,122.2532,121.9313,122.0096,10832.9059
2016-01-08 11:15:00,140.15,140.2,139.95,140.0,9962.047389475843,121.9139,121.9574,121.7399,121.7834,9962.0474
2016-01-08 11:20:00,140.03,140.18,139.93,140.18,5328.751666837624,121.8095,121.94,121.7226,121.94,5328.7517
2016-01-08 11:25:00,140.1,140.11,139.76,139.78,8344.445584162479,121.8704,121.8791,121.5747,121.5921,8344.4456
2016-01-08 11:30:00,139.82,139.86,139.48,139.64,9951.789927172018,121.6269,121.6617,121.3311,121.4703,9951.7899
2016-01-08 11:35:00,139.6,139.65,139.45,139.65,19533.285465175915,121.4355,121.479,121.305,121.479,19533.2855
2016-01-08 11:40:00,139.64,139.76,139.46,139.74,25100.0102574623,121.4703,121.5747,121.3137,121.5573,25100.0103
2016-01-08 11:45:00,139.77,139.88,139.7,139.84,5078.469586624269,121.5834,121.6791,121.5225,121.6443,5078.4696
2016-01-08 11:50:00,139.79,139.97,139.73,139.82,16040.61955072315,121.6008,121.7573,121.5486,121.6269,16040.6196
2016-01-08 11:55:00,139.82,140.02,139.77,140.01,17023.284439429684,121.6269,121.8008,121.5834,121.7921,17023.2844
2016-01-08 12:00:00,139.98,140.07,139.87,139.95,9494.307108421375,121.766,121.8443,121.6704,121.7399,9494.3071
2016-01-08 12:05:00,140.02,140.2,140.02,140.07,6715.560570314904,121.8008,121.9574,121.8008,121.8443,6715.5606
2016-01-08 12:10:00,140.05,140.05,139.92,140.03,6913.5295927787465,121.8269,121.8269,121.7139,121.8095,6913.5296
2016-01-08 12:15:00,140.08,140.21,140.05,140.13,4990.255410811365,121.853,121.9661,121.8269,121.8965,4990.2554
2016-01-08 12:20:00,140.16,140.58,140.13,140.5,5926.7617191506815,121.9226,122.288,121.8965,122.2184,5926.7617
2016-01-08 12:25:00,140.49,140.57,140.36,140.43,6369.884090675967,122.2097,122.2793,122.0966,122.1575,6369.8841
2016-01-08 12:30:00,140.42,140.43,140.31,140.32,5488.768078777311,122.1488,122.1575,122.0531,122.0618,5488.7681
2016-01-08 12:35:00,140.31,140.47,140.17,140.17,8278.79782541799,122.0531,122.1923,121.9313,121.9313,8278.7978
2016-01-08 12:40:00,140.18,140.2,140.0,140.02,5325.674428146476,121.94,121.9574,121.7834,121.8008,5325.6744
2016-01-08 12:45:00,140.01,140.13,139.97,139.99,17249.97435634424,121.7921,121.8965,121.7573,121.7747,17249.9744
2016-01-08 12:50:00,139.95,140.2,139.89,140.2,4646.630423633193,121.7399,121.9574,121.6878,121.9574,4646.6304
2016-01-08 12:55:00,140.21,140.29,140.2,140.21,3551.1334495845726,121.9661,122.0357,121.9574,121.9661,3551.1334
2016-01-08 13:00:00,140.18,140.24,140.02,140.17,7121.756077546414,121.94,121.9922,121.8008,121.9313,7121.7561
2016-01-08 13:05:00,140.14,140.14,139.9,140.01,5463.124423017745,121.9052,121.9052,121.6965,121.7921,5463.1244
2016-01-08 13:10:00,139.96,139.96,139.81,139.88,3420.863678325982,121.7486,121.7486,121.6182,121.6791,3420.8637
2016-01-08 13:15:00,139.84,139.89,139.77,139.86,4371.730433890655,121.6443,121.6878,121.5834,121.6617,4371.7304
2016-01-08 13:20:00,139.8,139.86,139.72,139.8,8527.028413170581,121.6095,121.6617,121.5399,121.6095,8527.0284
2016-01-08 13:25:00,139.78,139.9,139.69,139.87,4586.111396040619,121.5921,121.6965,121.5138,121.6704,4586.1114
2016-01-08 13:30:00,139.89,140.0,139.84,140.0,6068.314698943481,121.6878,121.7834,121.6443,121.7834,6068.3147
2016-01-08 13:35:00,139.95,140.19,139.95,140.14,2999.281977638732,121.7399,121.9487,121.7399,121.9052,2999.282
2016-01-08 13:40:00,140.16,140.3,140.16,140.25,3339.829726125756,121.9226,122.0444,121.9226,122.0009,3339.8297
2016-01-08 13:45:00,140.24,140.24,139.95,139.95,4408.657298184429,121.9922,121.9922,121.7399,121.7399,4408.6573
2016-01-08 13:50:00,139.9,140.04,139.87,140.03,5752.384859985639,121.6965,121.8182,121.6704,121.8095,5752.3849
2016-01-08 13:55:00,140.03,140.03,139.75,139.84,3710.124115293876,121.8095,121.8095,121.566,121.6443,3710.1241
2016-01-08 14:00:00,139.88,140.02,139.88,140.01,4224.022976715561,121.6791,121.8008,121.6791,121.7921,4224.023
2016-01-08 14:05:00,140.0,140.0,139.71,139.74,9464.56046774028,121.7834,121.7834,121.5312,121.5573,9464.5605
2016-01-08 14:10:00,139.74,139.75,139.36,139.54,14372.756180121038,121.5573,121.566,121.2267,121.3833,14372.7562
2016-01-08 14:15:00,139.54,139.68,139.41,139.61,10020.51492460765,121.3833,121.5051,121.2702,121.4442,10020.5149
2016-01-08 14:20:00,139.58,139.58,139.35,139.35,10939.583547030465,121.4181,121.4181,121.218,121.218,10939.5835
2016-01-08 14:25:00,139.34,139.34,139.13,139.17,5981.12626936096,121.2093,121.2093,121.0266,121.0614,5981.1263
2016-01-08 14:30:00,139.11,139.32,139.07,139.28,9752.795158477791,121.0092,121.1919,120.9745,121.1571,9752.7952
2016-01-08 14:35:00,139.24,139.28,139.11,139.23,8358.806031387834,121.1223,121.1571,121.0092,121.1136,8358.806
2016-01-08 14:40:00,139.19,139.77,139.18,139.77,15017.950559031697,121.0788,121.5834,121.0701,121.5834,15017.9506
2016-01-08 14:45:00,139.82,140.31,139.81,140.1,18873.7306390399,121.6269,122.0531,121.6182,121.8704,18873.7306
2016-01-08 14:50:00,140.17,140.19,139.85,140.02,14195.302082264849,121.9313,121.9487,121.653,121.8008,14195.3021
2016-01-08 14:55:00,139.97,140.11,139.72,139.72,6622.217663350087,121.7573,121.8791,121.5399,121.5399,6622.2177
2016-01-08 15:00:00,139.74,139.94,139.66,139.87,10148.733203405476,121.5573,121.7313,121.4877,121.6704,10148.7332
2016-01-08 15:05:00,139.86,139.91,139.73,139.9,7571.032926453995,121.6617,121.7052,121.5486,121.6965,7571.0329
2016-01-08 15:10:00,139.88,139.93,139.62,139.7,10117.960816493998,121.6791,121.7226,121.4529,121.5225,10117.9608
2016-01-08 15:15:00,139.78,139.97,139.63,139.63,10511.847368960918,121.5921,121.7573,121.4616,121.4616,10511.8474
2016-01-08 15:20:00,139.56,139.67,139.45,139.58,11397.066365781106,121.4007,121.4964,121.305,121.4181,11397.0664
2016-01-08 15:25:00,139.63,139.76,139.39,139.47,9775.361575546209,121.4616,121.5747,121.2528,121.3224,9775.3616
2016-01-08 15:30:00,139.43,139.43,139.22,139.31,16805.826238588572,121.2876,121.2876,121.1049,121.1832,16805.8262
2016-01-08 15:35:00,139.29,139.46,139.1,139.2,18936.30115909324,121.1658,121.3137,121.0006,121.0875,18936.3012
2016-01-08 15:40:00,139.24,139.31,139.05,139.17,18792.69668683968,121.1223,121.1832,120.9571,121.0614,18792.6967
2016-01-08 15:45:00,139.17,139.18,138.79,138.88,18184.42917222279,121.0614,121.0701,120.7309,120.8092,18184.4292
2016-01-08 15:50:00,138.87,138.98,138.47,138.48,50567.237665401575,120.8005,120.8962,120.4525,120.4612,50567.2377
2016-01-08 15:55:00,138.54,138.88,138.53,138.79,56748.384449687146,120.5134,120.8092,120.5047,120.7309,56748.3844
2016-01-11 09:30:00,139.5,139.85,138.97,139.71,14294.79946661196,121.3485,121.653,120.8875,121.5312,14294.7995
2016-01-11 09:35:00,139.65,139.85,139.12,139.28,22050.466714534825,121.479,121.653,121.0179,121.1571,22050.4667
2016-01-11 09:40:00,139.34,139.56,139.08,139.24,8987.58847061237,121.2093,121.4007,120.9832,121.1223,8987.5885
2016-01-11 09:45:00,139.25,139.6,138.8,138.84,9921.017540260538,121.131,121.4355,120.7396,120.7744,9921.0175
2016-01-11 09:50:00,138.73,138.82,138.57,138.68,9355.831367319724,120.6787,120.757,120.5395,120.6352,9355.8314
2016-01-11 09:55:00,138.56,138.64,138.13,138.21,12043.286490922146,120.5308,120.6004,120.1568,120.2264,12043.2865
2016-01-11 10:00:00,138.21,138.64,138.07,138.46,14465.073340855472,120.2264,120.6004,120.1046,120.4438,14465.0733
2016-01-11 10:05:00,138.47,138.79,138.47,138.78,17703.35419017335,120.4525,120.7309,120.4525,120.7222,17703.3542
2016-01-11 10:10:00,138.78,138.93,138.57,138.57,21307.826443737817,120.7222,120.8527,120.5395,120.5395,21307.8264
2016-01-11 10:15:00,138.55,138.55,138.01,138.01,6559.647143296748,120.5221,120.5221,120.0524,120.0524,6559.6471
2016-01-11 10:20:00,138.01,138.29,138.01,138.17,9559.954867165863,120.0524,120.2959,120.0524,120.1916,9559.9549
2016-01-11 10:25:00,138.19,138.21,138.08,138.17,4872.294594317365,120.209,120.2264,120.1133,120.1916,4872.2946
2016-01-11 10:30:00,138.16,138.59,138.16,138.59,6154.47738229562,120.1829,120.5569,120.1829,120.5569,6154.4774
2016-01-11 10:35:00,138.55,138.67,138.44,138.44,9312.750025643656,120.5221,120.6265,120.4264,120.4264,9312.75
2016-01-11 10:40:00,138.48,138.49,138.25,138.3,6217.047902348959,120.4612,120.4699,120.2612,120.3046,6217.0479
2016-01-11 10:45:00,138.22,138.28,138.06,138.14,10495.435429274798,120.2351,120.2872,120.0959,120.1655,10495.4354
2016-01-11 10:50:00,138.2,138.2,137.7,137.75,7913.632167401784,120.2177,120.2177,119.7827,119.8262,7913.6322
2016-01-11 10:55:00,137.75,137.91,137.55,137.69,7607.959790747768,119.8262,119.9654,119.6522,119.774,7607.9598
2016-01-11 11:00:00,137.62,137.74,137.5,137.59,5231.305774951277,119.7131,119.8175,119.6087,119.687,5231.3058
2016-01-11 11:05:00,137.54,137.54,137.37,137.48,4349.164016822238,119.6435,119.6435,119.4957,119.5913,4349.164
2016-01-11 11:10:00,137.52,137.65,137.44,137.65,11898.656272438198,119.6261,119.7392,119.5565,119.7392,11898.6563
2016-01-11 11:15:00,137.69,137.98,137.66,137.86,3714.227100215407,119.774,120.0263,119.7479,119.9219,3714.2271
2016-01-11 11:20:00,137.86,137.87,137.6,137.73,6158.580367217151,119.9219,119.9306,119.6957,119.8088,6158.5804
2016-01-11 11:25:00,137.66,137.75,137.51,137.65,5961.6370909836905,119.7479,119.8262,119.6174,119.7392,5961.6371
2016-01-11 11:30:00,137.57,137.57,137.35,137.47,6903.27213047492,119.6696,119.6696,119.4783,119.5826,6903.2721
2016-01-11 11:35:00,137.45,137.93,137.45,137.84,7028.413170581598,119.5652,119.9828,119.5652,119.9045,7028.4132
2016-01-11 11:40:00,137.89,138.2,137.89,138.01,5235.408759872807,119.948,120.2177,119.948,120.0524,5235.4088
2016-01-11 11:45:00,138.07,138.16,137.86,137.94,12527.438711662737,120.1046,120.1829,119.9219,119.9915,12527.4387
2016-01-11 11:50:00,137.9,138.07,137.82,137.87,16295.004615858035,119.9567,120.1046,119.8871,119.9306,16295.0046
2016-01-11 11:55:00,137.83,137.93,137.72,137.73,11799.158888091086,119.8958,119.9828,119.8001,119.8088,11799.1589
2016-01-11 12:00:00,137.76,137.8,137.68,137.73,8245.973946045748,119.8349,119.8697,119.7653,119.8088,8245.9739
2016-01-11 12:05:00,137.7,137.75,137.38,137.45,14036.311416555543,119.7827,119.8262,119.5044,119.5652,14036.3114
2016-01-11 12:10:00,137.4,137.46,137.23,137.24,13999.38455226177,119.5218,119.5739,119.3739,119.3826,13999.3846
2016-01-11 12:15:00,137.24,137.3,136.98,137.05,8131.090368242896,119.3826,119.4348,119.1564,119.2173,8131.0904
2016-01-11 12:20:00,137.01,137.14,136.74,137.13,32966.458098266485,119.1825,119.2956,118.9476,119.2869,32966.4581
2016-01-11 12:25:00,137.11,137.29,136.98,137.17,14021.950969330188,119.2695,119.4261,119.1564,119.3217,14021.951
2016-01-11 12:30:00,137.22,137.46,137.21,137.45,14360.447225356444,119.3652,119.5739,119.3565,119.5652,14360.4472
2016-01-11 12:35:00,137.46,137.54,137.34,137.39,5679.5568776284745,119.5739,119.6435,119.4696,119.5131,5679.5569
2016-01-11 12:40:00,137.38,137.38,137.1,137.38,9877.93619858447,119.5044,119.5044,119.2608,119.5044,9877.9362
2016-01-11 12:45:00,137.38,137.46,137.17,137.17,3929.633808595753,119.5044,119.5739,119.3217,119.3217,3929.6338
2016-01-11 12:50:00,137.25,137.37,137.1,137.16,3867.0632885424143,119.3913,119.4957,119.2608,119.313,3867.0633
2016-01-11 12:55:00,137.09,137.38,137.03,137.38,10975.484665093856,119.2521,119.5044,119.1999,119.5044,10975.4847
2016-01-11 13:00:00,137.37,137.64,137.37,137.64,5825.212842342804,119.4957,119.7305,119.4957,119.7305,5825.2128
2016-01-11 13:05:00,137.64,137.64,137.27,137.28,5292.850548774233,119.7305,119.7305,119.4087,119.4174,5292.8505
2016-01-11 13:10:00,137.29,137.35,136.84,136.86,6771.976612985947,119.4261,119.4783,119.0346,119.052,6771.9766
2016-01-11 13:15:00,136.85,137.15,136.85,137.15,4483.536773002359,119.0433,119.3043,119.0433,119.3043,4483.5368
2016-01-11 13:20:00,137.16,137.18,136.99,136.99,10601.087291004204,119.313,119.3304,119.1651,119.1651,10601.0873
2016-01-11 13:25:00,137.0,137.02,136.66,136.78,5826.2385885731865,119.1738,119.1912,118.878,118.9824,5826.2386
2016-01-11 13:30:00,136.67,136.83,136.67,136.72,5677.505385167709,118.8867,119.0259,118.8867,118.9302,5677.5054
2016-01-11 13:35:00,136.76,136.81,136.3,136.43,6507.334085547235,118.965,119.0085,118.5649,118.678,6507.3341
2016-01-11 13:40:00,136.47,136.51,136.29,136.36,8151.605292850549,118.7128,118.7476,118.5562,118.6171,8151.6053
2016-01-11 13:45:00,136.3,136.34,135.84,135.87,18073.64857934147,118.5649,118.5997,118.1647,118.1908,18073.6486
2016-01-11 13:50:00,135.88,136.01,135.74,136.01,22382.808493178785,118.1995,118.3126,118.0777,118.3126,22382.8085
2016-01-11 13:55:00,136.02,136.18,136.02,136.05,5174.889732280234,118.3213,118.4605,118.3213,118.3474,5174.8897
2016-01-11 14:00:00,136.03,136.28,135.87,136.28,14131.705815981126,118.33,118.5475,118.1908,118.5475,14131.7058
2016-01-11 14:05:00,136.34,136.74,136.29,136.74,8323.930659554826,118.5997,118.9476,118.5562,118.9476,8323.9307
2016-01-11 14:10:00,136.75,136.89,136.48,136.49,15667.247922863882,118.9563,119.0781,118.7215,118.7302,15667.2479
2016-01-11 14:15:00,136.49,136.76,136.44,136.71,9908.708585495948,118.7302,118.965,118.6867,118.9215,9908.7086
2016-01-11 14:20:00,136.66,136.75,136.52,136.73,7080.72622833111,118.878,118.9563,118.7563,118.9389,7080.7262
2016-01-11 14:25:00,136.8,136.96,136.67,136.8,12896.707354600472,118.9998,119.139,118.8867,118.9998,12896.7074
2016-01-11 14:30:00,136.86,136.91,136.61,136.61,11184.736896091908,119.052,119.0955,118.8345,118.8345,11184.7369
2016-01-11 14:35:00,136.55,136.64,136.45,136.61,12156.118576264233,118.7824,118.8606,118.6954,118.8345,12156.1186
2016-01-11 14:40:00,136.66,136.85,136.57,136.76,11989.94768694225,118.878,119.0433,118.7997,118.965,11989.9477
2016-01-11 14:45:00,136.79,136.79,136.54,136.57,11549.902554108114,118.9911,118.9911,118.7737,118.7997,11549.9026
2016-01-11 14:50:00,136.55,136.58,136.33,136.36,15263.103908093137,118.7824,118.8084,118.591,118.6171,15263.1039
2016-01-11 14:55:00,136.35,136.45,136.32,136.34,19285.054877423325,118.6084,118.6954,118.5823,118.5997,19285.0549
2016-01-11 15:00:00,136.34,136.58,136.34,136.58,33818.85321571443,118.5997,118.8084,118.5997,118.8084,33818.8532
2016-01-11 15:05:00,136.57,136.57,136.3,136.44,23345.98420350805,118.7997,118.7997,118.5649,118.6867,23345.9842
2016-01-11 15:10:00,136.39,136.4,136.21,136.33,20399.01528361883,118.6432,118.6519,118.4866,118.591,20399.0153
2016-01-11 15:15:00,136.33,136.47,136.22,136.46,22281.25961637091,118.591,118.7128,118.4953,118.7041,22281.2596
2016-01-11 15:20:00,136.46,137.02,136.42,137.02,16756.590419530206,118.7041,119.1912,118.6693,119.1912,16756.5904
2016-01-11 15:25:00,137.03,137.56,137.03,137.44,19510.719048107498,119.1999,119.6609,119.1999,119.5565,19510.719
2016-01-11 15:30:00,137.48,137.74,137.46,137.69,19040.927274592264,119.5913,119.8175,119.5739,119.774,19040.9273
2016-01-11 15:35:00,137.7,137.87,137.57,137.74,19585.598522925426,119.7827,119.9306,119.6696,119.8175,19585.5985
2016-01-11 15:40:00,137.71,137.99,137.69,137.98,30476.97199712791,119.7914,120.035,119.774,120.0263,30476.972
2016-01-11 15:45:00,138.0,138.02,137.47,137.56,28019.28402913119,120.0437,120.0611,119.5826,119.6609,28019.284
2016-01-11 15:50:00,137.56,137.86,137.56,137.86,33981.946866345264,119.6609,119.9219,119.6609,119.9219,33981.9469
2016-01-11 15:55:00,137.87,137.9,137.56,137.56,53102.882346907376,119.9306,119.9567,119.6609,119.6609,53102.8823
2016-01-12 09:30:00,138.83,139.36,138.49,138.93,24986.152425889835,120.7657,121.2267,120.4699,120.8527,24986.1524
2016-01-12 09:35:00,139.0,139.49,138.81,139.49,14461.996102164325,120.9136,121.3398,120.7483,121.3398,14461.9961
2016-01-12 09:40:00,139.47,139.72,139.34,139.71,8409.067596676581,121.3224,121.5399,121.2093,121.5312,8409.0676
2016-01-12 09:45:00,139.68,139.93,139.56,139.63,27432.557185352343,121.5051,121.7226,121.4007,121.4616,27432.5572
2016-01-12 09:50:00,139.67,139.71,139.29,139.29,8020.309775361575,121.4964,121.5312,121.1658,121.1658,8020.3098
2016-01-12 09:55:00,139.27,139.45,138.96,138.96,5892.912093548056,121.1484,121.305,120.8788,120.8788,5892.9121
2016-01-12 10:00:00,138.98,139.31,138.97,139.1,16575.033336752487,120.8962,121.1832,120.8875,121.0006,16575.0333
2016-01-12 10:05:00,139.09,139.21,138.97,139.14,3866.037542312032,120.9919,121.0962,120.8875,121.0353,3866.0375
2016-01-12 10:10:00,139.12,139.34,138.91,138.92,6044.722535644682,121.0179,121.2093,120.8353,120.844,6044.7225
2016-01-12 10:15:00,138.88,138.99,138.6,138.98,9474.817930044106,120.8092,120.9049,120.5656,120.8962,9474.8179
2016-01-12 10:20:00,138.94,139.11,138.82,138.87,20251.30782644373,120.8614,121.0092,120.757,120.8005,20251.3078
2016-01-12 10:25:00,138.78,138.86,138.53,138.66,5962.662837214073,120.7222,120.7918,120.5047,120.6178,5962.6628
2016-01-12 10:30:00,138.58,139.13,138.58,139.05,4251.718124935891,120.5482,121.0266,120.5482,120.9571,4251.7181
2016-01-12 10:35:00,139.09,139.18,138.81,138.81,1846.343214688686,120.9919,121.0701,120.7483,120.7483,1846.3432
2016-01-12 10:40:00,138.92,139.1,138.67,138.72,7899.271720176428,120.844,121.0006,120.6265,120.67,7899.2717
2016-01-12 10:45:00,138.76,138.76,138.48,138.53,5583.13673197251,120.7048,120.7048,120.4612,120.5047,5583.1367
2016-01-12 10:50:00,138.52,138.62,138.51,138.58,5874.448661401169,120.496,120.583,120.4873,120.5482,5874.4487
2016-01-12 10:55:00,138.64,138.79,138.64,138.71,3179.8133141860703,120.6004,120.7309,120.6004,120.6613,3179.8133
2016-01-12 11:00:00,138.71,138.78,138.53,138.64,4923.581905836496,120.6613,120.7222,120.5047,120.6004,4923.5819
2016-01-12 11:05:00,138.57,138.59,138.43,138.43,3011.590932403323,120.5395,120.5569,120.4177,120.4177,3011.5909
2016-01-12 11:10:00,138.42,138.42,138.05,138.16,3000.307723869115,120.409,120.409,120.0872,120.1829,3000.3077
2016-01-12 11:15:00,138.06,138.35,138.06,138.18,6771.976612985947,120.0959,120.3481,120.0959,120.2003,6771.9766
2016-01-12 11:20:00,138.28,138.33,138.13,138.21,4644.578931172428,120.2872,120.3307,120.1568,120.2264,4644.5789
2016-01-12 11:25:00,138.2,138.25,138.1,138.19,5919.581495538004,120.2177,120.2612,120.1307,120.209,5919.5815
2016-01-12 11:30:00,138.14,138.14,137.97,138.07,9262.488460354907,120.1655,120.1655,120.0176,120.1046,9262.4885
2016-01-12 11:35:00,138.04,138.07,137.7,137.74,9073.75115396451,120.0785,120.1046,119.7827,119.8175,9073.7512
2016-01-12 11:40:00,137.74,137.94,137.7,137.89,7603.856805826238,119.8175,119.9915,119.7827,119.948,7603.8568
2016-01-12 11:45:00,137.91,138.08,137.81,137.99,13873.21776592471,119.9654,120.1133,119.8784,120.035,13873.2178
2016-01-12 11:50:00,138.09,138.23,138.01,138.08,25156.426300133346,120.122,120.2438,120.0524,120.1133,25156.4263
2016-01-12 11:55:00,138.06,138.23,138.06,138.06,11531.439121961226,120.0959,120.2438,120.0959,120.0959,11531.4391
2016-01-12 12:00:00,138.08,138.33,138.04,138.31,5874.448661401169,120.1133,120.3307,120.0785,120.3133,5874.4487
2016-01-12 12:05:00,138.35,138.38,138.21,138.26,2942.8659349676886,120.3481,120.3742,120.2264,120.2698,2942.8659
2016-01-12 12:10:00,138.26,138.27,138.04,138.05,11959.175300030773,120.2698,120.2785,120.0785,120.0872,11959.1753
2016-01-12 12:15:00,138.0,138.04,137.82,137.82,2648.4767668478817,120.0437,120.0785,119.8871,119.8871,2648.4768
2016-01-12 12:20:00,137.84,137.84,137.55,137.55,4763.56549389681,119.9045,119.9045,119.6522,119.6522,4763.5655
2016-01-12 12:25:00,137.59,137.78,137.56,137.68,6350.394912298697,119.687,119.8523,119.6609,119.7653,6350.3949
2016-01-12 12:30:00,137.65,137.7,137.59,137.6,3792.183813724485,119.7392,119.7827,119.687,119.6957,3792.1838
2016-01-12 12:35:00,137.54,137.54,137.39,137.48,8903.477279720997,119.6435,119.6435,119.5131,119.5913,8903.4773
2016-01-12 12:40:00,137.44,137.47,137.31,137.4,3737.8192635142063,119.5565,119.5826,119.4435,119.5218,3737.8193
2016-01-12 12:45:00,137.3,137.46,137.1,137.42,5103.087496153452,119.4348,119.5739,119.2608,119.5391,5103.0875
2016-01-12 12:50:00,137.4,137.51,137.38,137.47,6182.17253051595,119.5218,119.6174,119.5044,119.5826,6182.1725
2016-01-12 12:55:00,137.38,137.39,137.31,137.31,2154.067083803467,119.5044,119.5131,119.4435,119.4435,2154.0671
2016-01-12 13:00:00,137.37,137.65,137.34,137.53,4983.075187198687,119.4957,119.7392,119.4696,119.6348,4983.0752
2016-01-12 13:05:00,137.51,137.68,137.48,137.62,12171.504769719972,119.6174,119.7653,119.5913,119.7131,12171.5048
2016-01-12 13:10:00,137.64,137.77,137.56,137.76,9233.767565904194,119.7305,119.8436,119.6609,119.8349,9233.7676
2016-01-12 13:15:00,137.8,137.85,137.7,137.85,7369.986665299005,119.8697,119.9132,119.7827,119.9132,7369.9867
2016-01-12 13:20:00,137.8,137.8,137.62,137.62,3998.358806031388,119.8697,119.8697,119.7131,119.7131,3998.3588
2016-01-12 13:25:00,137.63,137.64,137.53,137.55,3231.1006257052004,119.7218,119.7305,119.6348,119.6522,3231.1006
2016-01-12 13:30:00,137.51,137.59,137.27,137.37,10586.726843778848,119.6174,119.687,119.4087,119.4957,10586.7268
2016-01-12 13:35:00,137.39,137.46,137.23,137.4,4410.708790645194,119.5131,119.5739,119.3739,119.5218,4410.7088
2016-01-12 13:40:00,137.41,137.58,137.4,137.55,12077.13611652477,119.5305,119.6783,119.5218,119.6522,12077.1361
2016-01-12 13:45:00,137.59,137.7,137.59,137.69,2902.8618319827674,119.687,119.7827,119.687,119.774,2902.8618
2016-01-12 13:50:00,137.71,137.92,137.71,137.71,4361.472971586829,119.7914,119.9741,119.7914,119.7914,4361.473
2016-01-12 13:55:00,137.57,137.64,137.46,137.46,3753.205456969945,119.6696,119.7305,119.5739,119.5739,3753.2055
2016-01-12 14:00:00,137.47,137.47,137.03,137.03,4452.764386090881,119.5826,119.5826,119.1999,119.1999,4452.7644
2016-01-12 14:05:00,137.0,137.08,136.91,136.99,6810.9549697404855,119.1738,119.2434,119.0955,119.1651,6810.955
2016-01-12 14:10:00,136.91,137.17,136.91,136.98,10295.414914350187,119.0955,119.3217,119.0955,119.1564,10295.4149
2016-01-12 14:15:00,136.97,137.05,136.86,137.05,8988.614216842752,119.1477,119.2173,119.052,119.2173,8988.6142
2016-01-12 14:20:00,136.98,137.31,136.93,137.2,7483.844496871474,119.1564,119.4435,119.1129,119.3478,7483.8445
2016-01-12 14:25:00,137.27,137.53,137.24,137.41,7154.579956918658,119.4087,119.6348,119.3826,119.5305,7154.58
2016-01-12 14:30:00,137.34,137.7,137.32,137.69,5269.258385475433,119.4696,119.7827,119.4522,119.774,5269.2584
2016-01-12 14:35:00,137.72,138.17,137.69,138.14,7753.615755462099,119.8001,120.1916,119.774,120.1655,7753.6158
2016-01-12 14:40:00,138.11,138.12,137.84,137.85,6456.046774028106,120.1394,120.1481,119.9045,119.9132,6456.0468
2016-01-12 14:45:00,137.86,138.06,137.83,137.9,10567.23766540158,119.9219,120.0959,119.8958,119.9567,10567.2377
2016-01-12 14:50:00,137.87,138.31,137.81,138.31,4527.643860908811,119.9306,120.3133,119.8784,120.3133,4527.6439
2016-01-12 14:55:00,138.26,138.45,138.25,138.31,8079.8030567237665,120.2698,120.4351,120.2612,120.3133,8079.8031
2016-01-12 15:00:00,138.35,138.44,138.17,138.24,17047.902348958865,120.3481,120.4264,120.1916,120.2525,17047.9023
2016-01-12 15:05:00,138.26,138.29,138.11,138.17,11143.7070468766,120.2698,120.2959,120.1394,120.1916,11143.707
2016-01-12 15:10:00,138.12,138.28,138.11,138.21,8864.498922966457,120.1481,120.2872,120.1394,120.2264,8864.4989
2016-01-12 15:15:00,138.17,138.71,138.16,138.71,10257.462303826032,120.1916,120.6613,120.1829,120.6613,10257.4623
2016-01-12 15:20:00,138.76,139.11,138.72,139.11,8415.222074058878,120.7048,121.0092,120.67,121.0092,8415.2221
2016-01-12 15:25:00,139.12,139.16,138.86,138.86,8514.71945840599,121.0179,121.0527,120.7918,120.7918,8514.7195
2016-01-12 15:30:00,138.91,138.96,138.57,138.76,15746.230382603344,120.8353,120.8788,120.5395,120.7048,15746.2304
2016-01-12 15:35:00,138.82,139.05,138.75,138.84,12105.857010975484,120.757,120.9571,120.6961,120.7744,12105.857
2016-01-12 15:40:00,138.84,139.41,138.84,139.36,28226.48476766848,120.7744,121.2702,120.7744,121.2267,28226.4848
2016-01-12 15:45:00,139.29,139.41,139.09,139.24,16192.429992819776,121.1658,121.2702,120.9919,121.1223,16192.43
2016-01-12 15:50:00,139.18,139.19,138.91,139.0,17445.891886347315,121.0701,121.0788,120.8353,120.9136,17445.8919
2016-01-12 15:55:00,138.96,139.04,138.87,138.89,34245.563647553594,120.8788,120.9484,120.8005,120.8179,34245.5636
2016-01-13 09:30:00,139.86,140.08,139.52,140.01,29168.119807159703,121.6617,121.853,121.3659,121.7921,29168.1198
2016-01-13 09:35:00,140.22,140.62,139.92,140.62,16076.52066878654,121.9748,122.3228,121.7139,122.3228,16076.5207
2016-01-13 09:40:00,140.71,140.74,140.25,140.38,11540.67083803467,122.4011,122.4272,122.0009,122.114,11540.6708
2016-01-13 09:45:00,140.27,140.36,139.64,139.89,10463.637296132936,122.0183,122.0966,121.4703,121.6878,10463.6373
2016-01-13 09:50:00,139.95,140.07,139.39,139.6,10360.036926864292,121.7399,121.8443,121.2528,121.4355,10360.0369
2016-01-13 09:55:00,139.6,140.02,139.58,139.77,15045.645707252026,121.4355,121.8008,121.4181,121.5834,15045.6457
2016-01-13 10:00:00,139.86,139.94,139.24,139.43,16330.905733921429,121.6617,121.7313,121.1223,121.2876,16330.9057
2016-01-13 10:05:00,139.63,139.72,139.32,139.72,8273.669094266079,121.4616,121.5399,121.1919,121.5399,8273.6691
2016-01-13 10:10:00,139.85,139.94,139.46,139.62,4445.584162478202,121.653,121.7313,121.3137,121.4529,4445.5842
2016-01-13 10:15:00,139.59,139.63,139.47,139.56,3030.0543645502103,121.4268,121.4616,121.3224,121.4007,3030.0544
2016-01-13 10:20:00,139.67,139.84,139.63,139.84,11198.07159708688,121.4964,121.6443,121.4616,121.6443,11198.0716
2016-01-13 10:25:00,139.79,139.92,139.63,139.77,5144.117345368755,121.6008,121.7139,121.4616,121.5834,5144.1173
2016-01-13 10:30:00,139.74,139.74,139.14,139.14,7471.535542106882,121.5573,121.5573,121.0353,121.0353,7471.5355
2016-01-13 10:35:00,139.24,139.43,139.18,139.23,2169.453277259206,121.1223,121.2876,121.0701,121.1136,2169.4533
2016-01-13 10:40:00,139.13,139.54,139.03,139.36,5282.593086470407,121.0266,121.3833,120.9397,121.2267,5282.5931
2016-01-13 10:45:00,139.34,139.49,139.24,139.31,6052.928505487742,121.2093,121.3398,121.1223,121.1832,6052.9285
2016-01-13 10:50:00,139.44,139.45,139.24,139.33,4102.984921530413,121.2963,121.305,121.1223,121.2006,4102.9849
2016-01-13 10:55:00,139.27,139.59,139.11,139.55,8493.178787567955,121.1484,121.4268,121.0092,121.392,8493.1788
2016-01-13 11:00:00,139.55,139.55,139.19,139.24,10010.257462303824,121.392,121.392,121.0788,121.1223,10010.2575
2016-01-13 11:05:00,139.28,139.38,139.22,139.22,2718.227510513899,121.1571,121.2441,121.1049,121.1049,2718.2275
2016-01-13 11:10:00,139.18,139.54,139.16,139.54,3620.8841932505898,121.0701,121.3833,121.0527,121.3833,3620.8842
2016-01-13 11:15:00,139.59,140.04,139.59,140.01,4934.865114370705,121.4268,121.8182,121.4268,121.7921,4934.8651
2016-01-13 11:20:00,140.11,140.11,139.7,139.7,4928.710636988409,121.8791,121.8791,121.5225,121.5225,4928.7106
2016-01-13 11:25:00,139.74,139.91,139.62,139.91,2962.355113344958,121.5573,121.7052,121.4529,121.7052,2962.3551
2016-01-13 11:30:00,139.93,140.31,139.93,140.31,19010.154887680783,121.7226,122.0531,121.7226,122.0531,19010.1549
2016-01-13 11:35:00,140.33,140.41,139.99,139.99,3194.1737614114268,122.0705,122.1401,121.7747,121.7747,3194.1738
2016-01-13 11:40:00,139.92,139.92,139.66,139.73,5878.5516463227,121.7139,121.7139,121.4877,121.5486,5878.5516
2016-01-13 11:45:00,139.78,139.91,139.59,139.6,5551.338598830649,121.5921,121.7052,121.4268,121.4355,5551.3386
2016-01-13 11:50:00,139.6,139.79,139.54,139.55,6112.421786849933,121.4355,121.6008,121.3833,121.392,6112.4218
2016-01-13 11:55:00,139.54,139.58,139.35,139.49,5442.609498410093,121.3833,121.4181,121.218,121.3398,5442.6095
2016-01-13 12:00:00,139.53,139.67,139.5,139.59,4972.8177248948605,121.3746,121.4964,121.3485,121.4268,4972.8177
2016-01-13 12:05:00,139.54,139.58,139.36,139.47,2974.6640681095496,121.3833,121.4181,121.2267,121.3224,2974.6641
2016-01-13 12:10:00,139.47,139.71,139.42,139.67,3533.6957636680686,121.3224,121.5312,121.2789,121.4964,3533.6958
2016-01-13 12:15:00,139.68,139.84,139.54,139.66,5082.572571545799,121.5051,121.6443,121.3833,121.4877,5082.5726
2016-01-13 12:20:00,139.6,140.68,139.53,140.64,53026.97712585906,121.4355,122.375,121.3746,122.3402,53026.9771
2016-01-13 12:25:00,140.64,140.79,140.58,140.79,23479.33121345779,122.3402,122.4707,122.288,122.4707,23479.3312
2016-01-13 12:30:00,140.68,140.68,140.12,140.17,7504.359421479126,122.375,122.375,121.8878,121.9313,7504.3594
2016-01-13 12:35:00,140.19,140.48,140.17,140.22,18498.307518719863,121.9487,122.201,121.9313,121.9748,18498.3075
2016-01-13 12:40:00,140.21,140.29,140.11,140.17,10530.310801107806,121.9661,122.0357,121.8791,121.9313,10530.3108
2016-01-13 12:45:00,140.17,140.27,140.15,140.2,8601.907887988511,121.9313,122.0183,121.9139,121.9574,8601.9079
2016-01-13 12:50:00,140.19,140.25,140.06,140.11,16511.437070468764,121.9487,122.0009,121.8356,121.8791,16511.4371
2016-01-13 12:55:00,140.14,140.21,140.0,140.01,7734.126577084829,121.9052,121.9661,121.7834,121.7921,7734.1266
2016-01-13 13:00:00,139.98,140.01,139.75,139.98,7162.785926761719,121.766,121.7921,121.566,121.766,7162.7859
2016-01-13 13:05:00,139.94,140.18,139.89,140.16,6934.044517386398,121.7313,121.94,121.6878,121.9226,6934.0445
2016-01-13 13:10:00,140.09,140.28,140.06,140.23,6355.52364345061,121.8617,122.027,121.8356,121.9835,6355.5236
2016-01-13 13:15:00,140.2,140.2,139.98,140.02,5780.0800082059695,121.9574,121.9574,121.766,121.8008,5780.08
2016-01-13 13:20:00,140.02,140.06,139.84,139.98,9426.607857216124,121.8008,121.8356,121.6443,121.766,9426.6079
2016-01-13 13:25:00,139.94,140.0,139.77,139.83,7223.304954354292,121.7313,121.7834,121.5834,121.6356,7223.305
2016-01-13 13:30:00,139.85,139.99,139.78,139.91,10414.40147707457,121.653,121.7747,121.5921,121.7052,10414.4015
2016-01-13 13:35:00,139.97,140.0,139.61,139.61,5251.820699558929,121.7573,121.7834,121.4442,121.4442,5251.8207
2016-01-13 13:40:00,139.59,139.62,139.39,139.41,15113.344958457275,121.4268,121.4529,121.2528,121.2702,15113.345
2016-01-13 13:45:00,139.39,139.41,139.17,139.27,9147.604882552056,121.2528,121.2702,121.0614,121.1484,9147.6049
2016-01-13 13:50:00,139.1,139.45,139.1,139.28,5846.753513180839,121.0006,121.305,121.0006,121.1571,5846.7535
2016-01-13 13:55:00,139.27,139.4,138.87,138.94,4007.590522104831,121.1484,121.2615,120.8005,120.8614,4007.5905
2016-01-13 14:00:00,138.84,139.33,138.83,139.1,6089.855369781516,120.7744,121.2006,120.7657,121.0006,6089.8554
2016-01-13 14:05:00,138.98,139.2,138.76,139.06,8196.738126987382,120.8962,121.0875,120.7048,120.9658,8196.7381
2016-01-13 14:10:00,139.01,139.25,138.93,139.08,6348.343419837932,120.9223,121.131,120.8527,120.9832,6348.3434
2016-01-13 14:15:00,139.09,139.16,138.61,138.8,13747.05097958765,120.9919,121.0527,120.5743,120.7396,13747.051
2016-01-13 14:20:00,138.83,138.91,138.72,138.76,22217.663350087187,120.7657,120.8353,120.67,120.7048,22217.6634
2016-01-13 14:25:00,138.66,138.74,138.46,138.72,5795.4662016617085,120.6178,120.6874,120.4438,120.67,5795.4662
2016-01-13 14:30:00,138.73,138.73,137.71,137.71,10582.623858857318,120.6787,120.6787,119.7914,119.7914,10582.6239
2016-01-13 14:35:00,137.61,138.14,137.57,138.08,11202.17458200841,119.7044,120.1655,119.6696,120.1133,11202.1746
2016-01-13 14:40:00,137.98,138.05,137.38,137.61,13390.091291414505,120.0263,120.0872,119.5044,119.7044,13390.0913
2016-01-13 14:45:00,137.61,137.81,137.53,137.79,6872.499743563442,119.7044,119.8784,119.6348,119.861,6872.4997
2016-01-13 14:50:00,137.83,138.24,137.81,138.02,31429.890245153347,119.8958,120.2525,119.8784,120.0611,31429.8902
2016-01-13 14:55:00,137.98,138.11,137.67,137.75,10603.13878346497,120.0263,120.1394,119.7566,119.8262,10603.1388
2016-01-13 15:00:00,137.83,137.94,137.66,137.84,17459.22658734229,119.8958,119.9915,119.7479,119.9045,17459.2266
2016-01-13 15:05:00,137.82,138.28,137.81,137.99,13180.839060416452,119.8871,120.2872,119.8784,120.035,13180.8391
2016-01-13 15:10:00,137.9,138.13,137.77,137.78,17970.048210072826,119.9567,120.1568,119.8436,119.8523,17970.0482
2016-01-13 15:15:00,137.83,138.25,137.83,138.18,8303.415734947173,119.8958,120.2612,119.8958,120.2003,8303.4157
2016-01-13 15:20:00,138.09,138.29,137.88,138.29,17614.114268130063,120.122,120.2959,119.9393,120.2959,17614.1143
2016-01-13 15:25:00,138.22,138.53,138.02,138.27,27706.431428864496,120.2351,120.5047,120.0611,120.2785,27706.4314
2016-01-13 15:30:00,138.22,138.31,137.8,138.01,28777.31049338393,120.2351,120.3133,119.8697,120.0524,28777.3105
2016-01-13 15:35:00,137.98,138.08,137.69,138.04,31822.751051389885,120.0263,120.1133,119.774,120.0785,31822.7511
2016-01-13 15:40:00,138.07,138.3,137.93,137.97,28866.55041542722,120.1046,120.3046,119.9828,120.0176,28866.5504
2016-01-13 15:45:00,137.97,138.08,137.78,137.82,46260.12924402503,120.0176,120.1133,119.8523,119.8871,46260.1292
2016-01-13 15:50:00,137.81,138.04,137.7,137.99,56739.1527336137,119.8784,120.0785,119.7827,120.035,56739.1527
2016-01-13 15:55:00,137.97,138.15,137.81,137.84,89875.8847061237,120.0176,120.1742,119.8784,119.9045,89875.8847
2016-01-14 09:30:00,138.11,138.55,137.84,138.43,28992.71720176428,120.1394,120.5221,119.9045,120.4177,28992.7172
2016-01-14 09:35:00,138.44,138.6,138.27,138.6,9637.91158067494,120.4264,120.5656,120.2785,120.5656,9637.9116
2016-01-14 09:40:00,138.37,139.1,138.3,139.1,6482.7161760180525,120.3655,121.0006,120.3046,121.0006,6482.7162
2016-01-14 09:45:00,139.19,139.21,138.78,139.19,18507.539234793312,121.0788,121.0962,120.7222,121.0788,18507.5392
2016-01-14 09:50:00,139.16,139.16,138.57,138.68,8248.025438506513,121.0527,121.0527,120.5395,120.6352,8248.0254
2016-01-14 09:55:00,138.67,138.81,138.47,138.65,8233.664991281157,120.6265,120.7483,120.4525,120.6091,8233.665
2016-01-14 10:00:00,138.62,138.92,138.34,138.92,22143.80962149964,120.583,120.844,120.3394,120.844,22143.8096
2016-01-14 10:05:00,138.84,139.11,138.69,138.82,22096.62529490204,120.7744,121.0092,120.6439,120.757,22096.6253
2016-01-14 10:10:00,138.72,139.15,138.62,139.13,9331.213457790542,120.67,121.044,120.583,121.0266,9331.2135
2016-01-14 10:15:00,139.16,139.63,138.91,139.6,11371.42271002154,121.0527,121.4616,120.8353,121.4355,11371.4227
2016-01-14 10:20:00,139.62,140.21,139.55,140.12,27818.237767976203,121.4529,121.9661,121.392,121.8878,27818.2378
2016-01-14 10:25:00,140.07,140.29,139.72,140.01,36702.225869319926,121.8443,122.0357,121.5399,121.7921,36702.2259
2016-01-14 10:30:00,140.02,141.16,140.02,141.05,28629.60303620884,121.8008,122.7925,121.8008,122.6968,28629.603
2016-01-14 10:35:00,141.07,141.64,141.02,141.63,41959.17530003077,122.7142,123.2101,122.6707,123.2014,41959.1753
2016-01-14 10:40:00,141.6,141.76,141.23,141.62,35110.267719766125,123.1753,123.3144,122.8534,123.1927,35110.2677
2016-01-14 10:45:00,141.64,141.75,141.43,141.6,14818.95579033747,123.2101,123.3057,123.0274,123.1753,14818.9558
2016-01-14 10:50:00,141.66,141.74,141.42,141.42,9385.57800800082,123.2274,123.297,123.0187,123.0187,9385.578
2016-01-14 10:55:00,141.43,141.47,141.2,141.3,15313.365473381884,123.0274,123.0622,122.8273,122.9143,15313.3655
2016-01-14 11:00:00,141.35,141.56,141.2,141.47,16218.07364857934,122.9578,123.1405,122.8273,123.0622,16218.0736
2016-01-14 11:05:00,141.47,141.8,141.44,141.59,8682.941840188738,123.0622,123.3492,123.0361,123.1666,8682.9418
2016-01-14 11:10:00,141.7,142.02,141.66,141.99,14868.191609395835,123.2622,123.5406,123.2274,123.5145,14868.1916
2016-01-14 11:15:00,141.92,141.97,141.45,141.52,20380.551851471944,123.4536,123.4971,123.0448,123.1057,20380.5519
2016-01-14 11:20:00,141.55,141.67,141.23,141.35,21152.938762950045,123.1318,123.2361,122.8534,122.9578,21152.9388
2016-01-14 11:25:00,141.29,141.47,141.19,141.39,12668.991691455534,122.9056,123.0622,122.8186,122.9926,12668.9917
2016-01-14 11:30:00,141.34,141.46,141.18,141.26,13778.849112729513,122.9491,123.0535,122.8099,122.8795,13778.8491
2016-01-14 11:35:00,141.24,141.42,141.19,141.42,8353.67730023592,122.8621,123.0187,122.8186,123.0187,8353.6773
2016-01-14 11:40:00,141.38,141.54,141.33,141.54,8088.009026566827,122.9839,123.1231,122.9404,123.1231,8088.009
2016-01-14 11:45:00,141.59,141.62,141.39,141.46,6741.204226074469,123.1666,123.1927,122.9926,123.0535,6741.2042
2016-01-14 11:50:00,141.47,141.48,141.32,141.47,8813.211611447328,123.0622,123.0709,122.9317,123.0622,8813.2116
2016-01-14 11:55:00,141.5,141.61,141.42,141.42,3366.499128115704,123.0883,123.184,123.0187,123.0187,3366.4991
2016-01-14 12:00:00,141.52,141.78,141.52,141.6,7910.554928710637,123.1057,123.3318,123.1057,123.1753,7910.5549
2016-01-14 12:05:00,141.57,141.63,141.47,141.53,9158.888091086264,123.1492,123.2014,123.0622,123.1144,9158.8881
2016-01-14 12:10:00,141.4,141.51,141.36,141.51,12887.475638527028,123.0013,123.097,122.9665,123.097,12887.4756
2016-01-14 12:15:00,141.45,141.57,141.4,141.53,8853.215714432248,123.0448,123.1492,123.0013,123.1144,8853.2157
2016-01-14 12:20:00,141.57,141.59,141.3,141.57,5946.250897527952,123.1492,123.1666,122.9143,123.1492,5946.2509
2016-01-14 12:25:00,141.68,141.71,141.4,141.43,4250.692378705508,123.2448,123.2709,123.0013,123.0274,4250.6924
2016-01-14 12:30:00,141.49,141.69,141.44,141.68,4389.168119807159,123.0796,123.2535,123.0361,123.2448,4389.1681
2016-01-14 12:35:00,141.66,141.89,141.66,141.77,11303.723458816288,123.2274,123.4275,123.2274,123.3231,11303.7235
2016-01-14 12:40:00,141.79,141.99,141.64,141.71,13949.12298697302,123.3405,123.5145,123.2101,123.2709,13949.123
2016-01-14 12:45:00,141.74,141.93,141.57,141.93,19295.312339727152,123.297,123.4623,123.1492,123.4623,19295.3123
2016-01-14 12:50:00,141.88,141.89,141.61,141.79,12412.555133859883,123.4188,123.4275,123.184,123.3405,12412.5551
2016-01-14 12:55:00,141.85,141.98,141.74,141.75,11356.0365165658,123.3927,123.5058,123.297,123.3057,11356.0365
2016-01-14 13:00:00,141.73,141.88,141.62,141.85,9481.998153656785,123.2883,123.4188,123.1927,123.3927,9481.9982
2016-01-14 13:05:00,141.84,142.01,141.83,141.99,7077.648989639963,123.384,123.5319,123.3753,123.5145,7077.649
2016-01-14 13:10:00,142.07,142.12,141.84,141.96,6776.079597907477,123.5841,123.6276,123.384,123.4884,6776.0796
2016-01-14 13:15:00,141.89,141.95,141.53,141.53,16487.844907169965,123.4275,123.4797,123.1144,123.1144,16487.8449
2016-01-14 13:20:00,141.53,141.79,141.52,141.69,14268.130064622012,123.1144,123.3405,123.1057,123.2535,14268.1301
2016-01-14 13:25:00,141.68,141.83,141.55,141.76,12866.960713919376,123.2448,123.3753,123.1318,123.3144,12866.9607
2016-01-14 13:30:00,141.8,141.92,141.65,141.75,7418.196738126987,123.3492,123.4536,123.2187,123.3057,7418.1967
2016-01-14 13:35:00,141.8,141.85,141.61,141.61,6312.44230177454,123.3492,123.3927,123.184,123.184,6312.4423
2016-01-14 13:40:00,141.62,141.67,141.43,141.46,11238.075700071802,123.1927,123.2361,123.0274,123.0535,11238.0757
2016-01-14 13:45:00,141.43,141.51,141.36,141.49,5273.361370396963,123.0274,123.097,122.9665,123.0796,5273.3614
2016-01-14 13:50:00,141.42,141.69,141.39,141.69,8217.253051595035,123.0187,123.2535,122.9926,123.2535,8217.2531
2016-01-14 13:55:00,141.65,141.72,141.64,141.66,5742.127397681813,123.2187,123.2796,123.2101,123.2274,5742.1274
2016-01-14 14:00:00,141.68,141.73,141.29,141.41,11750.948815263104,123.2448,123.2883,122.9056,123.01,11750.9488
2016-01-14 14:05:00,141.49,141.49,141.31,141.44,14723.561390911887,123.0796,123.0796,122.923,123.0361,14723.5614
2016-01-14 14:10:00,141.41,141.54,141.29,141.47,18303.41573494717,123.01,123.1231,122.9056,123.0622,18303.4157
2016-01-14 14:15:00,141.48,141.69,141.45,141.55,11882.244332752076,123.0709,123.2535,123.0448,123.1318,11882.2443
2016-01-14 14:20:00,141.55,141.72,141.5,141.71,9660.477997743355,123.1318,123.2796,123.0883,123.2709,9660.478
2016-01-14 14:25:00,141.63,141.66,141.48,141.6,12618.730126166784,123.2014,123.2274,123.0709,123.1753,12618.7301
2016-01-14 14:30:00,141.62,141.81,141.62,141.76,8430.608267514617,123.1927,123.3579,123.1927,123.3144,8430.6083
2016-01-14 14:35:00,141.75,141.76,141.51,141.56,6305.262078161863,123.3057,123.3144,123.097,123.1405,6305.2621
2016-01-14 14:40:00,141.57,141.82,141.57,141.63,10584.675351318085,123.1492,123.3666,123.1492,123.2014,10584.6754
2016-01-14 14:45:00,141.67,141.74,141.57,141.62,15502.102779772284,123.2361,123.297,123.1492,123.1927,15502.1028
2016-01-14 14:50:00,141.65,141.9,141.62,141.79,7320.750846240639,123.2187,123.4362,123.1927,123.3405,7320.7508
2016-01-14 14:55:00,141.86,141.95,141.76,141.86,14612.780798030566,123.4014,123.4797,123.3144,123.4014,14612.7808
2016-01-14 15:00:00,141.82,141.84,141.68,141.72,18232.639245050774,123.3666,123.384,123.2448,123.2796,18232.6392
2016-01-14 15:05:00,141.74,141.9,141.69,141.75,13162.375628269563,123.297,123.4362,123.2535,123.3057,13162.3756
2016-01-14 15:10:00,141.79,141.9,141.74,141.82,14338.906554518411,123.3405,123.4362,123.297,123.3666,14338.9066
2016-01-14 15:15:00,141.84,142.0,141.81,141.93,11918.145450815467,123.384,123.5232,123.3579,123.4623,11918.1455
2016-01-14 15:20:00,141.9,141.95,141.77,141.81,8984.511231921222,123.4362,123.4797,123.3231,123.3579,8984.5112
2016-01-14 15:25:00,141.83,141.92,141.7,141.73,10592.881321161143,123.3753,123.4536,123.2622,123.2883,10592.8813
2016-01-14 15:30:00,141.7,141.7,141.2,141.22,35590.316955585185,123.2622,123.2622,122.8273,122.8447,35590.317
2016-01-14 15:35:00,141.24,141.66,141.24,141.6,53514.2065852908,122.8621,123.2274,122.8621,123.1753,53514.2066
2016-01-14 15:40:00,141.59,141.8,141.52,141.72,48098.26648887065,123.1666,123.3492,123.1057,123.2796,48098.2665
2016-01-14 15:45:00,141.73,141.98,141.67,141.71,44341.98379320956,123.2883,123.5058,123.2361,123.2709,44341.9838
2016-01-14 15:50:00,141.72,141.89,141.54,141.65,55521.59195814956,123.2796,123.4275,123.1231,123.2187,55521.592
2016-01-14 15:55:00,141.65,141.91,141.65,141.76,102507.94953328546,123.2187,123.4449,123.2187,123.3144,102507.9495
2016-01-15 09:30:00,138.78,139.89,138.14,139.2,104730.74161452457,120.7222,121.6878,120.1655,121.0875,104730.7416
2016-01-15 09:35:00,139.26,140.37,139.26,140.09,18316.750435942147,121.1397,122.1053,121.1397,121.8617,18316.7504
2016-01-15 09:40:00,139.99,140.47,139.8,140.41,15512.360242076107,121.7747,122.1923,121.6095,122.1401,15512.3602
2016-01-15 09:45:00,140.45,140.88,140.2,140.88,22673.094676377063,122.1749,122.5489,121.9574,122.5489,22673.0947
2016-01-15 09:50:00,140.74,140.83,140.43,140.44,23246.48681916094,122.4272,122.5054,122.1575,122.1662,23246.4868
2016-01-15 09:55:00,140.4,140.4,139.95,140.2,12770.540568263412,122.1314,122.1314,121.7399,121.9574,12770.5406
2016-01-15 10:00:00,140.17,140.4,139.91,140.09,23959.380449276847,121.9313,122.1314,121.7052,121.8617,23959.3804
2016-01-15 10:05:00,140.12,140.48,140.11,140.48,10211.303723458816,121.8878,122.201,121.8791,122.201,10211.3037
2016-01-15 10:10:00,140.41,140.55,139.89,140.09,6336.0344650733405,122.1401,122.2619,121.6878,121.8617,6336.0345
2016-01-15 10:15:00,140.1,140.36,139.92,140.23,7982.357164837419,121.8704,122.0966,121.7139,121.9835,7982.3572
2016-01-15 10:20:00,140.22,140.6,140.16,140.45,15783.157246897115,121.9748,122.3054,121.9226,122.1749,15783.1572
2016-01-15 10:25:00,140.46,140.61,140.27,140.58,10140.527233562416,122.1836,122.3141,122.0183,122.288,10140.5272
2016-01-15 10:30:00,140.49,140.75,140.2,140.31,14131.705815981126,122.2097,122.4359,121.9574,122.0531,14131.7058
2016-01-15 10:35:00,140.21,140.45,140.21,140.41,8006.975074366602,121.9661,122.1749,121.9661,122.1401,8006.9751
2016-01-15 10:40:00,140.49,140.56,140.23,140.29,11694.53277259206,122.2097,122.2706,121.9835,122.0357,11694.5328
2016-01-15 10:45:00,140.25,140.55,140.2,140.39,21414.504051697608,122.0009,122.2619,121.9574,122.1227,21414.5041
2016-01-15 10:50:00,140.39,140.44,139.66,139.76,6247.820289260437,122.1227,122.1662,121.4877,121.5747,6247.8203
2016-01-15 10:55:00,139.75,140.16,139.73,139.82,9768.181351933532,121.566,121.9226,121.5486,121.6269,9768.1814
2016-01-15 11:00:00,139.82,140.01,139.63,139.71,11227.818237767977,121.6269,121.7921,121.4616,121.5312,11227.8182
2016-01-15 11:05:00,139.73,139.89,139.55,139.75,9012.206380141552,121.5486,121.6878,121.392,121.566,9012.2064
2016-01-15 11:10:00,139.71,139.72,139.39,139.72,8269.566109344547,121.5312,121.5399,121.2528,121.5399,8269.5661
2016-01-15 11:15:00,139.71,140.0,139.63,139.66,12026.874551236024,121.5312,121.7834,121.4616,121.4877,12026.8746
2016-01-15 11:20:00,139.79,139.92,139.64,139.77,9609.190686224229,121.6008,121.7139,121.4703,121.5834,9609.1907
2016-01-15 11:25:00,139.78,140.03,139.75,139.9,14014.77074571751,121.5921,121.8095,121.566,121.6965,14014.7707
2016-01-15 11:30:00,139.9,140.03,139.73,140.02,6908.400861626833,121.6965,121.8095,121.5486,121.8008,6908.4009
2016-01-15 11:35:00,139.83,139.83,139.63,139.69,9139.398912708995,121.6356,121.6356,121.4616,121.5138,9139.3989
2016-01-15 11:40:00,139.62,139.69,139.51,139.65,9367.114575853931,121.4529,121.5138,121.3572,121.479,9367.1146
2016-01-15 11:45:00,139.62,139.85,139.57,139.59,20073.853728587543,121.4529,121.653,121.4094,121.4268,20073.8537
2016-01-15 11:50:00,139.58,139.65,139.38,139.42,6687.865422094574,121.4181,121.479,121.2441,121.2789,6687.8654
2016-01-15 11:55:00,139.31,139.72,139.29,139.59,9196.84070161042,121.1832,121.5399,121.1658,121.4268,9196.8407
2016-01-15 12:00:00,139.53,139.54,139.27,139.34,7180.223612678223,121.3746,121.3833,121.1484,121.2093,7180.2236
2016-01-15 12:05:00,139.35,139.39,139.19,139.28,8052.107908503436,121.218,121.2528,121.0788,121.1571,8052.1079
2016-01-15 12:10:00,139.41,139.55,139.24,139.28,5263.103908093138,121.2702,121.392,121.1223,121.1571,5263.1039
2016-01-15 12:15:00,139.24,139.25,138.82,138.87,8261.360139501487,121.1223,121.131,120.757,120.8005,8261.3601
2016-01-15 12:20:00,138.84,138.93,138.62,138.74,6784.285567750539,120.7744,120.8527,120.583,120.6874,6784.2856
2016-01-15 12:25:00,138.78,138.91,138.53,138.8,5437.48076725818,120.7222,120.8353,120.5047,120.7396,5437.4808
2016-01-15 12:30:00,138.75,138.75,138.35,138.5,10720.073853728589,120.6961,120.6961,120.3481,120.4786,10720.0739
2016-01-15 12:35:00,138.55,138.87,138.45,138.45,8730.126166786336,120.5221,120.8005,120.4351,120.4351,8730.1262
2016-01-15 12:40:00,138.48,138.98,138.42,138.96,4623.038260334393,120.4612,120.8962,120.409,120.8788,4623.0383
2016-01-15 12:45:00,138.99,139.38,138.94,139.29,7827.469484049646,120.9049,121.2441,120.8614,121.1658,7827.4695
2016-01-15 12:50:00,139.23,139.26,139.08,139.24,7337.162785926761,121.1136,121.1397,120.9832,121.1223,7337.1628
2016-01-15 12:55:00,139.33,139.37,139.11,139.23,14637.398707559749,121.2006,121.2354,121.0092,121.1136,14637.3987
2016-01-15 13:00:00,139.23,139.31,139.06,139.24,14622.01251410401,121.1136,121.1832,120.9658,121.1223,14622.0125
2016-01-15 13:05:00,139.25,139.26,138.78,138.83,16621.191917119704,121.131,121.1397,120.7222,120.7657,16621.1919
2016-01-15 13:10:00,138.84,139.39,138.77,139.13,8012.103805518514,120.7744,121.2528,120.7135,121.0266,8012.1038
2016-01-15 13:15:00,139.04,139.2,138.92,139.2,11891.47604882552,120.9484,121.0875,120.844,121.0875,11891.476
2016-01-15 13:20:00,139.23,139.24,138.96,139.09,6385.270284131706,121.1136,121.1223,120.8788,120.9919,6385.2703
2016-01-15 13:25:00,139.08,139.18,138.83,138.83,7299.210175402605,120.9832,121.0701,120.7657,120.7657,7299.2102
2016-01-15 13:30:00,138.84,138.84,138.53,138.68,10857.523848599856,120.7744,120.7744,120.5047,120.6352,10857.5238
2016-01-15 13:35:00,138.68,138.73,138.34,138.43,13087.496153451635,120.6352,120.6787,120.3394,120.4177,13087.4962
2016-01-15 13:40:00,138.42,138.74,138.37,138.73,6092.932608472664,120.409,120.6874,120.3655,120.6787,6092.9326
2016-01-15 13:45:00,138.67,138.96,138.57,138.63,13962.457687967995,120.6265,120.8788,120.5395,120.5917,13962.4577
2016-01-15 13:50:00,138.67,138.9,138.5,138.81,33262.89875884706,120.6265,120.8266,120.4786,120.7483,33262.8988
2016-01-15 13:55:00,138.81,138.9,138.63,138.9,20232.84439429685,120.7483,120.8266,120.5917,120.8266,20232.8444
2016-01-15 14:00:00,138.93,139.1,138.83,139.0,15444.660990870858,120.8527,121.0006,120.7657,120.9136,15444.661
2016-01-15 14:05:00,138.93,139.24,138.84,139.1,11863.78090060519,120.8527,121.1223,120.7744,121.0006,11863.7809
2016-01-15 14:10:00,139.21,139.41,139.14,139.14,8135.193353164427,121.0962,121.2702,121.0353,121.0353,8135.1934
2016-01-15 14:15:00,139.04,139.1,138.86,138.9,6203.713201353985,120.9484,121.0006,120.7918,120.8266,6203.7132
2016-01-15 14:20:00,138.93,138.94,138.7,138.74,10021.540670838034,120.8527,120.8614,120.6526,120.6874,10021.5407
2016-01-15 14:25:00,138.67,138.79,138.44,138.51,8427.531028823469,120.6265,120.7309,120.4264,120.4873,8427.531
2016-01-15 14:30:00,138.44,138.68,138.25,138.46,13544.978972202276,120.4264,120.6352,120.2612,120.4438,13544.979
2016-01-15 14:35:00,138.43,138.46,138.28,138.44,8635.757513591137,120.4177,120.4438,120.2872,120.4264,8635.7575
2016-01-15 14:40:00,138.48,138.78,138.44,138.56,10783.670120012308,120.4612,120.7222,120.4264,120.5308,10783.6701
2016-01-15 14:45:00,138.53,138.71,138.53,138.7,6931.993024925633,120.5047,120.6613,120.5047,120.6526,6931.993
2016-01-15 14:50:00,138.69,139.2,138.68,139.2,10558.005949328135,120.6439,121.0875,120.6352,121.0875,10558.0059
2016-01-15 14:55:00,139.22,139.45,139.11,139.39,12356.13909118884,121.1049,121.305,121.0092,121.2528,12356.1391
2016-01-15 15:00:00,139.35,139.35,139.01,139.35,24910.24720484152,121.218,121.218,120.9223,121.218,24910.2472
2016-01-15 15:05:00,139.3,139.46,139.05,139.08,24289.670735460048,121.1745,121.3137,120.9571,120.9832,24289.6707
2016-01-15 15:10:00,139.08,139.13,138.68,138.75,20260.53954251718,120.9832,121.0266,120.6352,120.6961,20260.5395
2016-01-15 15:15:00,138.82,138.9,138.19,138.48,22590.009231716074,120.757,120.8266,120.209,120.4612,22590.0092
2016-01-15 15:20:00,138.48,138.85,138.47,138.83,22739.76818135193,120.4612,120.7831,120.4525,120.7657,22739.7682
2016-01-15 15:25:00,138.86,139.04,138.84,139.01,20115.90932403324,120.7918,120.9484,120.7744,120.9223,20115.9093
2016-01-15 15:30:00,139.0,139.1,138.68,138.99,22817.72489486101,120.9136,121.0006,120.6352,120.9049,22817.7249
2016-01-15 15:35:00,138.96,139.41,138.84,139.11,55058.980408247,120.8788,121.2702,120.7744,121.0092,55058.9804
2016-01-15 15:40:00,139.08,139.18,138.85,139.11,27731.04933839368,120.9832,121.0701,120.7831,121.0092,27731.0493
2016-01-15 15:45:00,139.12,139.32,138.94,139.06,40154.88768078777,121.0179,121.1919,120.8614,120.9658,40154.8877
2016-01-15 15:50:00,139.06,139.15,138.96,139.01,31021.64324546108,120.9658,121.044,120.8788,120.9223,31021.6432
2016-01-15 15:55:00,139.0,139.05,138.68,138.9,167624.3717304339,120.9136,120.9571,120.6352,120.8266,167624.3717
2016-01-19 09:30:00,140.22,140.58,139.38,140.26,31500.66673504975,121.9748,122.288,121.2441,122.0096,31500.6667
2016-01-19 09:35:00,140.18,140.37,139.8,140.24,9985.639552774644,121.94,122.1053,121.6095,121.9922,9985.6396
2016-01-19 09:40:00,140.35,140.73,140.1,140.22,17813.109036824288,122.0879,122.4185,121.8704,121.9748,17813.109
2016-01-19 09:45:00,140.22,140.34,139.57,139.62,16024.207611037027,121.9748,122.0792,121.4094,121.4529,16024.2076
2016-01-19 09:50:00,139.67,139.7,139.34,139.61,11506.821212432043,121.4964,121.5225,121.2093,121.4442,11506.8212
2016-01-19 09:55:00,139.78,139.88,139.51,139.87,13952.20022566417,121.5921,121.6791,121.3572,121.6704,13952.2002
2016-01-19 10:00:00,139.79,140.1,139.56,139.72,25550.312852600266,121.6008,121.8704,121.4007,121.5399,25550.3129
2016-01-19 10:05:00,139.73,139.92,139.61,139.79,20295.41491435019,121.5486,121.7139,121.4442,121.6008,20295.4149
2016-01-19 10:10:00,139.79,140.08,139.79,139.95,9128.115704174788,121.6008,121.853,121.6008,121.7399,9128.1157
2016-01-19 10:15:00,140.08,140.24,139.96,140.03,13372.653605498,121.853,121.9922,121.7486,121.8095,13372.6536
2016-01-19 10:20:00,140.04,140.2,139.98,140.15,15367.730023592165,121.8182,121.9574,121.766,121.9139,15367.73
2016-01-19 10:25:00,140.19,140.37,140.14,140.37,14794.337880808289,121.9487,122.1053,121.9052,122.1053,14794.3379
2016-01-19 10:30:00,140.32,140.48,140.24,140.31,15835.47030464663,122.0618,122.201,121.9922,122.0531,15835.4703
2016-01-19 10:35:00,140.38,140.53,140.14,140.15,12739.768181351934,122.114,122.2445,121.9052,121.9139,12739.7682
2016-01-19 10:40:00,140.02,140.14,139.83,140.14,4514.309159913837,121.8008,121.9052,121.6356,121.9052,4514.3092
2016-01-19 10:45:00,140.05,140.34,140.01,140.33,5005.641604267104,121.8269,122.0792,121.7921,122.0705,5005.6416
2016-01-19 10:50:00,140.33,140.38,139.85,139.94,4257.872602318186,122.0705,122.114,121.653,121.7313,4257.8726
2016-01-19 10:55:00,139.84,140.05,139.73,139.73,3710.124115293876,121.6443,121.8269,121.5486,121.5486,3710.1241
2016-01-19 11:00:00,139.77,140.06,139.76,139.79,4926.659144527644,121.5834,121.8356,121.5747,121.6008,4926.6591
2016-01-19 11:05:00,139.77,139.92,139.47,139.9,6873.525489793825,121.5834,121.7139,121.3224,121.6965,6873.5255
2016-01-19 11:10:00,139.87,139.88,139.47,139.69,5642.6300133347,121.6704,121.6791,121.3224,121.5138,5642.63
2016-01-19 11:15:00,139.63,139.71,139.47,139.49,4441.481177556672,121.4616,121.5312,121.3224,121.3398,4441.4812
2016-01-19 11:20:00,139.49,139.55,139.3,139.42,5286.696071391937,121.3398,121.392,121.1745,121.2789,5286.6961
2016-01-19 11:25:00,139.44,139.76,139.34,139.75,6509.385578008,121.2963,121.5747,121.2093,121.566,6509.3856
2016-01-19 11:30:00,139.78,140.03,139.69,139.7,16642.73258795774,121.5921,121.8095,121.5138,121.5225,16642.7326
2016-01-19 11:35:00,139.73,140.13,139.73,140.11,2256.6417068417272,121.5486,121.8965,121.5486,121.8791,2256.6417
2016-01-19 11:40:00,140.1,140.29,140.04,140.08,6487.844907169966,121.8704,122.0357,121.8182,121.853,6487.8449
2016-01-19 11:45:00,140.08,140.22,139.95,139.98,3458.8162888501383,121.853,121.9748,121.7399,121.766,3458.8163
2016-01-19 11:50:00,139.9,140.13,139.9,139.93,4381.987896194481,121.6965,121.8965,121.6965,121.7226,4381.9879
2016-01-19 11:55:00,139.94,140.17,139.87,139.91,4004.513283413683,121.7313,121.9313,121.6704,121.7052,4004.5133
2016-01-19 12:00:00,139.92,139.93,139.46,139.52,18086.983280336444,121.7139,121.7226,121.3137,121.3659,18086.9833
2016-01-19 12:05:00,139.5,139.52,139.28,139.28,14544.055800594931,121.3485,121.3659,121.1571,121.1571,14544.0558
2016-01-19 12:10:00,139.34,139.72,139.34,139.72,2667.9659452251512,121.2093,121.5399,121.2093,121.5399,2667.9659
2016-01-19 12:15:00,139.59,139.59,139.29,139.31,7690.019489178377,121.4268,121.4268,121.1658,121.1832,7690.0195
2016-01-19 12:20:00,139.29,139.33,139.04,139.14,4580.9826648887065,121.1658,121.2006,120.9484,121.0353,4580.9827
2016-01-19 12:25:00,139.1,139.14,138.88,139.11,13607.549492255615,121.0006,121.0353,120.8092,121.0092,13607.5495
2016-01-19 12:30:00,139.14,139.27,139.02,139.27,8509.590727254077,121.0353,121.1484,120.931,121.1484,8509.5907
2016-01-19 12:35:00,139.21,139.44,139.17,139.33,12640.27079700482,121.0962,121.2963,121.0614,121.2006,12640.2708
2016-01-19 12:40:00,139.36,139.48,139.16,139.16,6415.016924812801,121.2267,121.3311,121.0527,121.0527,6415.0169
2016-01-19 12:45:00,139.06,139.13,138.98,139.09,6324.751256539132,120.9658,121.0266,120.8962,120.9919,6324.7513
2016-01-19 12:50:00,139.07,139.18,139.07,139.16,9385.57800800082,120.9745,121.0701,120.9745,121.0527,9385.578
2016-01-19 12:55:00,139.14,139.2,139.02,139.1,6163.709098369063,121.0353,121.0875,120.931,121.0006,6163.7091
2016-01-19 13:00:00,139.15,139.2,139.06,139.06,3795.261052415632,121.044,121.0875,120.9658,120.9658,3795.2611
2016-01-19 13:05:00,139.06,139.08,138.85,139.02,4592.265873422915,120.9658,120.9832,120.7831,120.931,4592.2659
2016-01-19 13:10:00,139.06,139.06,138.76,138.79,7985.434403528567,120.9658,120.9658,120.7048,120.7309,7985.4344
2016-01-19 13:15:00,138.77,138.93,138.71,138.93,3303.928608062365,120.7135,120.8527,120.6613,120.8527,3303.9286
2016-01-19 13:20:00,139.02,139.22,138.99,139.01,5753.410606216022,120.931,121.1049,120.9049,120.9223,5753.4106
2016-01-19 13:25:00,139.09,139.09,138.81,138.9,3658.836803774746,120.9919,120.9919,120.7483,120.8266,3658.8368
2016-01-19 13:30:00,138.88,139.03,138.71,138.95,3684.480459534311,120.8092,120.9397,120.6613,120.8701,3684.4805
2016-01-19 13:35:00,138.96,139.16,138.88,139.16,3988.1013437275615,120.8788,121.0527,120.8092,121.0527,3988.1013
2016-01-19 13:40:00,139.23,139.23,138.72,138.72,6321.674017847984,121.1136,121.1136,120.67,120.67,6321.674
2016-01-19 13:45:00,138.74,139.03,138.74,138.95,3402.400246179095,120.6874,120.9397,120.6874,120.8701,3402.4002
2016-01-19 13:50:00,138.96,138.96,138.48,138.65,10869.832803364448,120.8788,120.8788,120.4612,120.6091,10869.8328
2016-01-19 13:55:00,138.71,138.87,138.7,138.8,5969.843060826751,120.6613,120.8005,120.6526,120.7396,5969.8431
2016-01-19 14:00:00,138.81,138.81,138.65,138.67,17028.413170581596,120.7483,120.7483,120.6091,120.6265,17028.4132
2016-01-19 14:05:00,138.67,138.68,138.47,138.49,18126.987383321364,120.6265,120.6352,120.4525,120.4699,18126.9874
2016-01-19 14:10:00,138.45,138.48,138.35,138.38,3934.7625397476654,120.4351,120.4612,120.3481,120.3742,3934.7625
2016-01-19 14:15:00,138.31,138.31,138.13,138.19,4990.255410811365,120.3133,120.3133,120.1568,120.209,4990.2554
2016-01-19 14:20:00,138.14,138.15,137.88,138.11,9412.247409990769,120.1655,120.1742,119.9393,120.1394,9412.2474
2016-01-19 14:25:00,138.19,138.25,138.07,138.25,9368.140322084317,120.209,120.2612,120.1046,120.2612,9368.1403
2016-01-19 14:30:00,138.21,138.49,138.17,138.36,6241.665811878141,120.2264,120.4699,120.1916,120.3568,6241.6658
2016-01-19 14:35:00,138.36,138.43,138.21,138.42,7265.360549799979,120.3568,120.4177,120.2264,120.409,7265.3605
2016-01-19 14:40:00,138.44,138.45,137.97,137.99,4150.169248128013,120.4264,120.4351,120.0176,120.035,4150.1692
2016-01-19 14:45:00,137.94,138.01,137.85,137.88,6046.774028105447,119.9915,120.0524,119.9132,119.9393,6046.774
2016-01-19 14:50:00,137.93,138.0,137.83,138.0,12784.901015488767,119.9828,120.0437,119.8958,120.0437,12784.901
2016-01-19 14:55:00,138.05,138.1,137.9,138.09,6868.396758641912,120.0872,120.1307,119.9567,120.122,6868.3968
2016-01-19 15:00:00,138.02,138.4,137.95,138.4,8600.88214175813,120.0611,120.3916,120.0002,120.3916,8600.8821
2016-01-19 15:05:00,138.37,138.53,138.34,138.44,8285.97804903067,120.3655,120.5047,120.3394,120.4264,8285.978
2016-01-19 15:10:00,138.46,138.54,138.23,138.29,10757.00071802236,120.4438,120.5134,120.2438,120.2959,10757.0007
2016-01-19 15:15:00,138.37,138.44,138.16,138.3,6649.912811570417,120.3655,120.4264,120.1829,120.3046,6649.9128
2016-01-19 15:20:00,138.26,138.56,138.26,138.47,12383.83423940917,120.2698,120.5308,120.2698,120.4525,12383.8342
2016-01-19 15:25:00,138.49,138.82,138.46,138.7,26418.09416350395,120.4699,120.757,120.4438,120.6526,26418.0942
2016-01-19 15:30:00,138.7,138.95,138.58,138.81,47465.381064724585,120.6526,120.8701,120.5482,120.7483,47465.3811
2016-01-19 15:35:00,138.86,139.06,138.68,138.77,20480.049235819057,120.7918,120.9658,120.6352,120.7135,20480.0492
2016-01-19 15:40:00,138.9,139.24,138.75,139.09,23967.586419119907,120.8266,121.1223,120.6961,120.9919,23967.5864
2016-01-19 15:45:00,139.19,139.62,138.9,139.56,35513.385988306494,121.0788,121.4529,120.8266,121.4007,35513.386
2016-01-19 15:50:00,139.58,139.6,139.25,139.49,47434.60867781311,121.4181,121.4355,121.131,121.3398,47434.6087
2016-01-19 15:55:00,139.49,139.49,138.9,138.98,68747.56385270283,121.3398,121.3398,120.8266,120.8962,68747.5639
2016-01-20 09:30:00,137.31,138.07,136.79,138.07,14774.848702431018,119.4435,120.1046,118.9911,120.1046,14774.8487
2016-01-20 09:35:00,138.04,138.04,137.33,137.52,3641.399117858242,120.0785,120.0785,119.4609,119.6261,3641.3991
2016-01-20 09:40:00,137.64,137.65,137.19,137.46,5625.192327418196,119.7305,119.7392,119.3391,119.5739,5625.1923
2016-01-20 09:45:00,137.49,137.76,137.43,137.45,19682.0186685814,119.6,119.8349,119.5478,119.5652,19682.0187
2016-01-20 09:50:00,137.45,137.73,137.45,137.5,5781.105754436352,119.5652,119.8088,119.5652,119.6087,5781.1058
2016-01-20 09:55:00,137.3,137.41,136.87,136.98,7911.580674941019,119.4348,119.5305,119.0607,119.1564,7911.5807
2016-01-20 10:00:00,137.03,137.08,136.59,136.88,10873.935788285977,119.1999,119.2434,118.8171,119.0694,10873.9358
2016-01-20 10:05:00,136.76,137.05,136.74,136.91,6542.209457380244,118.965,119.2173,118.9476,119.0955,6542.2095
2016-01-20 10:10:00,136.94,137.02,136.58,136.82,37020.207200738536,119.1216,119.1912,118.8084,119.0172,37020.2072
2016-01-20 10:15:00,136.88,136.99,136.58,136.68,4647.656169863576,119.0694,119.1651,118.8084,118.8954,4647.6562
2016-01-20 10:20:00,136.68,136.71,136.3,136.52,19677.915683659863,118.8954,118.9215,118.5649,118.7563,19677.9157
2016-01-20 10:25:00,136.5,136.53,136.01,136.04,14305.056928915785,118.7389,118.765,118.3126,118.3387,14305.0569
2016-01-20 10:30:00,136.03,136.31,135.9,136.03,6162.683352138681,118.33,118.5736,118.2169,118.33,6162.6834
2016-01-20 10:35:00,136.04,136.09,135.59,135.64,7815.1605292850545,118.3387,118.3822,117.9473,117.9908,7815.1605
2016-01-20 10:40:00,135.73,135.74,135.51,135.62,18998.871679146578,118.069,118.0777,117.8777,117.9734,18998.8717
2016-01-20 10:45:00,135.54,135.57,135.4,135.42,24691.763257770028,117.9038,117.9299,117.782,117.7994,24691.7633
2016-01-20 10:50:00,135.51,135.54,135.26,135.26,4810.7498204944095,117.8777,117.9038,117.6602,117.6602,4810.7498
2016-01-20 10:55:00,135.29,135.3,135.03,135.03,4806.646835572879,117.6863,117.695,117.4601,117.4601,4806.6468
2016-01-20 11:00:00,135.02,135.12,134.78,134.97,13029.028618319828,117.4514,117.5384,117.2427,117.4079,13029.0286
2016-01-20 11:05:00,134.87,135.06,134.78,134.78,12904.913324443532,117.321,117.4862,117.2427,117.2427,12904.9133
2016-01-20 11:10:00,134.76,135.44,134.63,135.44,8942.455636475535,117.2253,117.8168,117.1122,117.8168,8942.4556
2016-01-20 11:15:00,135.44,135.5,135.18,135.3,8619.345573905015,117.8168,117.869,117.5906,117.695,8619.3456
2016-01-20 11:20:00,135.27,135.4,135.24,135.37,6467.3299825623135,117.6689,117.782,117.6428,117.7559,6467.33
2016-01-20 11:25:00,135.29,135.41,135.12,135.18,8977.331008308543,117.6863,117.7907,117.5384,117.5906,8977.331
2016-01-20 11:30:00,135.34,135.64,135.26,135.64,7109.447122781823,117.7298,117.9908,117.6602,117.9908,7109.4471
2016-01-20 11:35:00,135.67,135.81,135.64,135.79,9041.953020822648,118.0169,118.1386,117.9908,118.1212,9041.953
2016-01-20 11:40:00,135.71,135.78,135.59,135.59,4452.764386090881,118.0517,118.1125,117.9473,117.9473,4452.7644
2016-01-20 11:45:00,135.64,135.64,135.43,135.48,5185.147194584059,117.9908,117.9908,117.8081,117.8516,5185.1472
2016-01-20 11:50:00,135.45,135.58,135.33,135.38,17843.881423735766,117.8255,117.9386,117.7211,117.7646,17843.8814
2016-01-20 11:55:00,135.43,135.5,135.32,135.45,4592.265873422915,117.8081,117.869,117.7124,117.8255,4592.2659
2016-01-20 12:00:00,135.43,135.65,135.41,135.52,4066.0580572366393,117.8081,117.9995,117.7907,117.8864,4066.0581
2016-01-20 12:05:00,135.39,135.39,134.9,135.1,4026.053954251718,117.7733,117.7733,117.347,117.521,4026.054
2016-01-20 12:10:00,135.01,135.07,134.92,134.95,4102.984921530413,117.4427,117.4949,117.3644,117.3905,4102.9849
2016-01-20 12:15:00,135.02,135.04,134.74,134.74,2587.9577392553083,117.4514,117.4688,117.2079,117.2079,2587.9577
2016-01-20 12:20:00,134.72,134.79,134.23,134.42,17488.973228023387,117.1905,117.2514,116.7642,116.9295,17488.9732
2016-01-20 12:25:00,134.53,134.58,134.27,134.38,6569.904605600575,117.0252,117.0687,116.799,116.8947,6569.9046
2016-01-20 12:30:00,134.42,134.78,134.42,134.71,7439.737408965022,116.9295,117.2427,116.9295,117.1818,7439.7374
2016-01-20 12:35:00,134.73,134.78,134.57,134.78,9874.85895989332,117.1992,117.2427,117.06,117.2427,9874.859
2016-01-20 12:40:00,134.81,134.87,134.58,134.62,7431.531439121961,117.2688,117.321,117.0687,117.1035,7431.5314
2016-01-20 12:45:00,134.61,134.67,134.45,134.62,7830.5467227407935,117.0948,117.147,116.9556,117.1035,7830.5467
2016-01-20 12:50:00,134.57,135.07,134.52,135.0,16621.191917119704,117.06,117.4949,117.0165,117.434,16621.1919
2016-01-20 12:55:00,135.05,135.5,135.0,135.38,13164.42712073033,117.4775,117.869,117.434,117.7646,13164.4271
2016-01-20 13:00:00,135.49,135.74,135.25,135.73,7425.376961739666,117.8603,118.0777,117.6515,118.069,7425.377
2016-01-20 13:05:00,135.62,135.73,135.39,135.46,5774.951277054057,117.9734,118.069,117.7733,117.8342,5774.9513
2016-01-20 13:10:00,135.52,135.62,135.35,135.4,8002.872089445071,117.8864,117.9734,117.7385,117.782,8002.8721
2016-01-20 13:15:00,135.42,135.46,135.08,135.12,5255.923684480459,117.7994,117.8342,117.5036,117.5384,5255.9237
2016-01-20 13:20:00,135.06,135.51,134.96,135.39,6866.345266181146,117.4862,117.8777,117.3992,117.7733,6866.3453
2016-01-20 13:25:00,135.39,135.54,135.21,135.36,6134.98820391835,117.7733,117.9038,117.6167,117.7472,6134.9882
2016-01-20 13:30:00,135.43,135.75,135.4,135.66,3645.502102779772,117.8081,118.0864,117.782,118.0082,3645.5021
2016-01-20 13:35:00,135.64,135.87,135.46,135.78,68176.22320237973,117.9908,118.1908,117.8342,118.1125,68176.2232
2016-01-20 13:40:00,135.8,136.2,135.75,136.19,25152.32331521181,118.1299,118.4779,118.0864,118.4692,25152.3233
2016-01-20 13:45:00,136.2,136.46,136.15,136.46,13826.03343932711,118.4779,118.7041,118.4344,118.7041,13826.0334
2016-01-20 13:50:00,136.41,136.63,136.37,136.43,12392.04020925223,118.6606,118.8519,118.6258,118.678,12392.0402
2016-01-20 13:55:00,136.47,136.54,136.12,136.49,21008.308544466097,118.7128,118.7737,118.4083,118.7302,21008.3085
2016-01-20 14:00:00,136.39,136.45,135.93,136.01,10601.087291004204,118.6432,118.6954,118.243,118.3126,10601.0873
2016-01-20 14:05:00,136.06,136.21,135.97,136.12,22480.25438506513,118.3561,118.4866,118.2778,118.4083,22480.2544
2016-01-20 14:10:00,136.09,136.52,136.06,136.49,10405.169761001129,118.3822,118.7563,118.3561,118.7302,10405.1698
2016-01-20 14:15:00,136.49,136.61,136.17,136.36,16881.731459636885,118.7302,118.8345,118.4518,118.6171,16881.7315
2016-01-20 14:20:00,136.41,136.55,136.18,136.23,11502.718227510511,118.6606,118.7824,118.4605,118.504,11502.7182
2016-01-20 14:25:00,136.24,136.29,136.02,136.11,9188.63473176736,118.5127,118.5562,118.3213,118.3996,9188.6347
2016-01-20 14:30:00,136.16,136.25,135.74,135.86,10172.325366704275,118.4431,118.5214,118.0777,118.1821,10172.3254
2016-01-20 14:35:00,135.99,136.14,135.79,136.12,11483.229049133244,118.2952,118.4257,118.1212,118.4083,11483.229
2016-01-20 14:40:00,136.07,136.31,135.98,135.99,12212.534618935277,118.3648,118.5736,118.2865,118.2952,12212.5346
2016-01-20 14:45:00,135.99,136.11,135.88,136.04,12422.812596163709,118.2952,118.3996,118.1995,118.3387,12422.8126
2016-01-20 14:50:00,136.03,136.72,136.0,136.67,9766.129859472769,118.33,118.9302,118.3039,118.8867,9766.1299
2016-01-20 14:55:00,136.68,136.87,136.5,136.51,8432.659759975382,118.8954,119.0607,118.7389,118.7476,8432.6598
2016-01-20 15:00:00,136.49,136.57,136.3,136.52,8348.548569084009,118.7302,118.7997,118.5649,118.7563,8348.5486
2016-01-20 15:05:00,136.57,136.98,136.52,136.91,17701.302697712585,118.7997,119.1564,118.7563,119.0955,17701.3027
2016-01-20 15:10:00,136.98,137.02,136.79,136.99,13054.672274079392,119.1564,119.1912,118.9911,119.1651,13054.6723
2016-01-20 15:15:00,136.99,137.91,136.98,137.81,21320.13539850241,119.1651,119.9654,119.1564,119.8784,21320.1354
2016-01-20 15:20:00,137.81,138.2,137.59,138.06,34018.87373063904,119.8784,120.2177,119.687,120.0959,34018.8737
2016-01-20 15:25:00,138.15,138.31,137.91,138.1,13223.920402092524,120.1742,120.3133,119.9654,120.1307,13223.9204
2016-01-20 15:30:00,138.17,138.4,137.88,137.91,17971.07395630321,120.1916,120.3916,119.9393,119.9654,17971.074
2016-01-20 15:35:00,137.87,138.11,137.82,138.08,13461.893527541286,119.9306,120.1394,119.8871,120.1133,13461.8935
2016-01-20 15:40:00,138.06,138.2,137.75,137.83,14246.589393783976,120.0959,120.2177,119.8262,119.8958,14246.5894
2016-01-20 15:45:00,137.85,137.88,137.16,137.7,28212.12432044312,119.9132,119.9393,119.313,119.7827,28212.1243
2016-01-20 15:50:00,137.7,137.71,137.33,137.71,20920.0943686532,119.7827,119.7914,119.4609,119.7914,20920.0944
2016-01-20 15:55:00,137.63,137.65,137.24,137.37,39537.388450097445,119.7218,119.7392,119.3826,119.4957,39537.3885
2016-01-21 09:30:00,137.36,137.79,136.57,137.0,17442.81464765617,119.487,119.861,118.7997,119.1738,17442.8146
2016-01-21 09:35:00,137.0,137.46,136.76,136.89,13818.853215714433,119.1738,119.5739,118.965,119.0781,13818.8532
2016-01-21 09:40:00,136.82,137.27,136.3,136.52,15085.649810236946,119.0172,119.4087,118.5649,118.7563,15085.6498
2016-01-21 09:45:00,136.35,136.77,135.64,135.94,22462.81669914863,118.6084,118.9737,117.9908,118.2517,22462.8167
2016-01-21 09:50:00,135.91,136.5,135.77,136.5,3247.512565391322,118.2256,118.7389,118.1038,118.7389,3247.5126
2016-01-21 09:55:00,136.5,136.62,135.77,135.79,16470.407221253463,118.7389,118.8432,118.1038,118.1212,16470.4072
2016-01-21 10:00:00,135.82,136.8,135.82,136.8,8262.38588573187,118.1473,118.9998,118.1473,118.9998,8262.3859
2016-01-21 10:05:00,136.94,137.04,136.39,136.64,24507.12893630116,119.1216,119.2086,118.6432,118.8606,24507.1289
2016-01-21 10:10:00,136.6,137.08,136.44,136.67,19916.914555339008,118.8258,119.2434,118.6867,118.8867,19916.9146
2016-01-21 10:15:00,136.77,137.18,136.67,136.97,12869.01220638014,118.9737,119.3304,118.8867,119.1477,12869.0122
2016-01-21 10:20:00,136.9,136.96,136.56,136.64,2564.365575956508,119.0868,119.139,118.7911,118.8606,2564.3656
2016-01-21 10:25:00,136.68,137.05,136.64,136.72,8260.334393271105,118.8954,119.2173,118.8606,118.9302,8260.3344
2016-01-21 10:30:00,136.65,137.03,136.49,137.02,15130.78264437378,118.8693,119.1999,118.7302,119.1912,15130.7826
2016-01-21 10:35:00,137.05,137.05,136.47,136.49,17799.774335829316,119.2173,119.2173,118.7128,118.7302,17799.7743
2016-01-21 10:40:00,136.49,136.82,136.49,136.61,3913.221868909632,118.7302,119.0172,118.7302,118.8345,3913.2219
2016-01-21 10:45:00,136.59,137.14,136.55,137.01,15401.57964919479,118.8171,119.2956,118.7824,119.1825,15401.5796
2016-01-21 10:50:00,136.95,137.11,136.76,137.03,6017.027387424351,119.1303,119.2695,118.965,119.1999,6017.0274
2016-01-21 10:55:00,137.03,137.21,136.63,136.76,6096.009847163811,119.1999,119.3565,118.8519,118.965,6096.0098
2016-01-21 11:00:00,136.76,137.17,136.36,137.17,9250.179505590317,118.965,119.3217,118.6171,119.3217,9250.1795
2016-01-21 11:05:00,137.15,137.33,137.1,137.21,3076.212944917427,119.3043,119.4609,119.2608,119.3565,3076.2129
2016-01-21 11:10:00,137.23,137.3,136.91,137.0,4431.223715252846,119.3739,119.4348,119.0955,119.1738,4431.2237
2016-01-21 11:15:00,137.2,137.2,136.75,137.08,12285.36260129244,119.3478,119.3478,118.9563,119.2434,12285.3626
2016-01-21 11:20:00,137.05,137.21,136.82,137.09,10194.891783772697,119.2173,119.3565,119.0172,119.2521,10194.8918
2016-01-21 11:25:00,137.18,137.35,137.0,137.0,12041.23499846138,119.3304,119.4783,119.1738,119.1738,12041.235
2016-01-21 11:30:00,137.16,137.4,137.04,137.04,4594.31736588368,119.313,119.5218,119.2086,119.2086,4594.3174
2016-01-21 11:35:00,137.09,137.54,137.02,137.51,5731.869935377988,119.2521,119.6435,119.1912,119.6174,5731.8699
2016-01-21 11:40:00,137.55,137.55,137.14,137.38,3748.0767258180326,119.6522,119.6522,119.2956,119.5044,3748.0767
2016-01-21 11:45:00,137.22,137.48,137.13,137.48,3296.748384449687,119.3652,119.5913,119.2869,119.5913,3296.7484
2016-01-21 11:50:00,137.5,137.56,137.16,137.34,8515.745204636372,119.6087,119.6609,119.313,119.4696,8515.7452
2016-01-21 11:55:00,137.35,137.77,137.26,137.69,4749.205046671454,119.4783,119.8436,119.4,119.774,4749.205
2016-01-21 12:00:00,137.7,138.15,137.69,138.0,6780.182582829008,119.7827,120.1742,119.774,120.0437,6780.1826
2016-01-21 12:05:00,137.94,138.09,137.85,137.93,3414.7092009436865,119.9915,120.122,119.9132,119.9828,3414.7092
2016-01-21 12:10:00,137.94,137.94,137.67,137.67,1272.9510719048108,119.9915,119.9915,119.7566,119.7566,1272.9511
2016-01-21 12:15:00,137.7,137.9,137.6,137.86,6115.499025541081,119.7827,119.9567,119.6957,119.9219,6115.499
2016-01-21 12:20:00,137.86,137.86,137.62,137.69,4625.089752795158,119.9219,119.9219,119.7131,119.774,4625.0898
2016-01-21 12:25:00,137.78,138.01,137.76,138.01,1025.7462303826032,119.8523,120.0524,119.8349,120.0524,1025.7462
2016-01-21 12:30:00,137.84,138.13,137.84,138.01,4113.242383834239,119.9045,120.1568,119.9045,120.0524,4113.2424
2016-01-21 12:35:00,137.98,138.22,137.97,138.15,8070.571340650323,120.0263,120.2351,120.0176,120.1742,8070.5713
2016-01-21 12:40:00,138.16,138.25,137.9,137.9,3487.537183300851,120.1829,120.2612,119.9567,119.9567,3487.5372
2016-01-21 12:45:00,137.94,138.03,137.92,138.03,2334.598420350805,119.9915,120.0698,119.9741,120.0698,2334.5984
2016-01-21 12:50:00,138.06,138.12,137.84,137.97,2154.067083803467,120.0959,120.1481,119.9045,120.0176,2154.0671
2016-01-21 12:55:00,137.92,138.01,137.81,137.87,2367.4222997230486,119.9741,120.0524,119.8784,119.9306,2367.4223
2016-01-21 13:00:00,138.01,138.17,137.96,138.12,3115.1913016719664,120.0524,120.1916,120.0089,120.1481,3115.1913
2016-01-21 13:05:00,138.17,138.26,138.14,138.26,1743.7685916504256,120.1916,120.2698,120.1655,120.2698,1743.7686
2016-01-21 13:10:00,138.17,138.22,137.97,138.0,3394.1942763360344,120.1916,120.2351,120.0176,120.0437,3394.1943
2016-01-21 13:15:00,137.83,138.13,137.83,137.96,4121.4483536773005,119.8958,120.1568,119.8958,120.0089,4121.4484
2016-01-21 13:20:00,137.89,137.89,137.5,137.66,1646.3226997640784,119.948,119.948,119.6087,119.7479,1646.3227
2016-01-21 13:25:00,137.63,137.81,137.17,137.37,13910.144630218483,119.7218,119.8784,119.3217,119.4957,13910.1446
2016-01-21 13:30:00,137.39,137.64,137.13,137.18,7451.02061749923,119.5131,119.7305,119.2869,119.3304,7451.0206
2016-01-21 13:35:00,137.12,137.66,137.12,137.61,3764.488665504154,119.2782,119.7479,119.2782,119.7044,3764.4887
2016-01-21 13:40:00,137.76,137.91,137.7,137.7,2514.1040106677606,119.8349,119.9654,119.7827,119.7827,2514.104
2016-01-21 13:45:00,137.67,137.89,137.66,137.66,2872.089445071289,119.7566,119.948,119.7479,119.7479,2872.0894
2016-01-21 13:50:00,137.65,137.78,137.33,137.51,4821.007282798236,119.7392,119.8523,119.4609,119.6174,4821.0073
2016-01-21 13:55:00,137.63,137.76,137.45,137.51,4864.088624474305,119.7218,119.8349,119.5652,119.6174,4864.0886
2016-01-21 14:00:00,137.61,137.61,137.29,137.49,6126.782234075289,119.7044,119.7044,119.4261,119.6,6126.7822
2016-01-21 14:05:00,137.57,137.57,137.23,137.24,3535.7472561288337,119.6696,119.6696,119.3739,119.3826,3535.7473
2016-01-21 14:10:00,137.21,137.25,136.71,136.78,4586.111396040619,119.3565,119.3913,118.9215,118.9824,4586.1114
2016-01-21 14:15:00,136.75,136.77,136.55,136.66,6821.212432044312,118.9563,118.9737,118.7824,118.878,6821.2124
2016-01-21 14:20:00,136.71,136.94,136.6,136.9,66787.36280644168,118.9215,119.1216,118.8258,119.0868,66787.3628
2016-01-21 14:25:00,136.85,137.27,136.74,137.27,7795.671350907785,119.0433,119.4087,118.9476,119.4087,7795.6714
2016-01-21 14:30:00,137.19,137.66,137.14,137.37,7719.766129859472,119.3391,119.7479,119.2956,119.4957,7719.7661
2016-01-21 14:35:00,137.35,137.83,137.35,137.7,7334.085547235613,119.4783,119.8958,119.4783,119.7827,7334.0855
2016-01-21 14:40:00,137.69,138.02,137.69,137.95,28622.422812596164,119.774,120.0611,119.774,120.0002,28622.4228
2016-01-21 14:45:00,138.02,138.15,137.69,137.75,42036.10626730946,120.0611,120.1742,119.774,119.8262,42036.1063
2016-01-21 14:50:00,137.93,138.15,137.77,138.15,7726.946353472151,119.9828,120.1742,119.8436,120.1742,7726.9464
2016-01-21 14:55:00,138.14,138.53,138.08,138.31,10211.303723458816,120.1655,120.5047,120.1133,120.3133,10211.3037
2016-01-21 15:00:00,138.22,138.43,138.15,138.21,8651.143707046876,120.2351,120.4177,120.1742,120.2264,8651.1437
2016-01-21 15:05:00,138.25,138.26,137.85,137.99,17194.58405990358,120.2612,120.2698,119.9132,120.035,17194.5841
2016-01-21 15:10:00,138.0,138.27,137.98,138.2,8513.693712175607,120.0437,120.2785,120.0263,120.2177,8513.6937
2016-01-21 15:15:00,138.12,138.22,137.97,138.22,6393.476253974766,120.1481,120.2351,120.0176,120.2351,6393.4763
2016-01-21 15:20:00,138.08,138.18,137.84,138.18,9214.278387526923,120.1133,120.2003,119.9045,120.2003,9214.2784
2016-01-21 15:25:00,138.19,138.24,138.02,138.1,8473.689609190686,120.209,120.2525,120.0611,120.1307,8473.6896
2016-01-21 15:30:00,138.09,138.52,138.08,138.46,12276.130885218996,120.122,120.496,120.1133,120.4438,12276.1309
2016-01-21 15:35:00,138.47,138.51,138.28,138.41,8457.277669504565,120.4525,120.4873,120.2872,120.4003,8457.2777
2016-01-21 15:40:00,138.3,138.54,138.2,138.44,17550.518001846343,120.3046,120.5134,120.2177,120.4264,17550.518
2016-01-21 15:45:00,138.44,138.44,138.09,138.25,35289.77331008308,120.4264,120.4264,120.122,120.2612,35289.7733
2016-01-21 15:50:00,138.25,138.53,138.25,138.51,27244.845625192327,120.2612,120.5047,120.2612,120.4873,27244.8456
2016-01-21 15:55:00,138.51,138.51,138.07,138.08,49225.56159606113,120.4873,120.4873,120.1046,120.1133,49225.5616
2016-01-22 09:30:00,139.77,140.23,139.64,139.82,20826.75146168838,121.5834,121.9835,121.4703,121.6269,20826.7515
2016-01-22 09:35:00,139.65,140.11,139.5,139.5,15122.57667453072,121.479,121.8791,121.3485,121.3485,15122.5767
2016-01-22 09:40:00,139.49,140.5,139.48,140.17,34129.65432352036,121.3398,122.2184,121.3311,121.9313,34129.6543
2016-01-22 09:45:00,140.27,140.63,139.95,140.16,17652.06687865422,122.0183,122.3315,121.7399,121.9226,17652.0669
2016-01-22 09:50:00,140.32,140.47,140.23,140.45,2866.9607139193763,122.0618,122.1923,121.9835,122.1749,2866.9607
2016-01-22 09:55:00,140.43,140.53,140.31,140.51,4884.603549081957,122.1575,122.2445,122.0531,122.2271,4884.6035
2016-01-22 10:00:00,140.56,140.63,140.2,140.47,12880.29541491435,122.2706,122.3315,121.9574,122.1923,12880.2954
2016-01-22 10:05:00,140.41,140.49,140.23,140.48,20380.551851471944,122.1401,122.2097,121.9835,122.201,20380.5519
2016-01-22 10:10:00,140.43,140.59,140.43,140.59,12989.024515334906,122.1575,122.2967,122.1575,122.2967,12989.0245
2016-01-22 10:15:00,140.51,140.94,140.51,140.77,25522.617704379936,122.2271,122.6011,122.2271,122.4533,25522.6177
2016-01-22 10:20:00,140.8,141.11,140.7,141.06,23768.59165042568,122.4793,122.749,122.3924,122.7055,23768.5917
2016-01-22 10:25:00,141.03,141.34,141.02,141.29,21486.30628782439,122.6794,122.9491,122.6707,122.9056,21486.3063
2016-01-22 10:30:00,141.31,141.35,141.0,141.0,13047.492050466712,122.923,122.9578,122.6533,122.6533,13047.4921
2016-01-22 10:35:00,141.06,141.06,140.81,141.03,6893.014668171094,122.7055,122.7055,122.488,122.6794,6893.0147
2016-01-22 10:40:00,141.01,141.1,140.95,141.05,10444.148117755669,122.662,122.7403,122.6098,122.6968,10444.1481
2016-01-22 10:45:00,141.07,141.07,140.94,141.02,12552.056621191916,122.7142,122.7142,122.6011,122.6707,12552.0566
2016-01-22 10:50:00,140.96,141.09,140.87,140.96,4920.504667145348,122.6185,122.7316,122.5402,122.6185,4920.5047
2016-01-22 10:55:00,140.95,140.95,140.71,140.73,9604.061955072317,122.6098,122.6098,122.4011,122.4185,9604.062
2016-01-22 11:00:00,140.83,140.84,140.66,140.71,6523.746025233357,122.5054,122.5141,122.3576,122.4011,6523.746
2016-01-22 11:05:00,140.72,140.86,140.67,140.67,2623.8588573186994,122.4098,122.5315,122.3663,122.3663,2623.8589
2016-01-22 11:10:00,140.63,140.74,140.54,140.54,3641.399117858242,122.3315,122.4272,122.2532,122.2532,3641.3991
2016-01-22 11:15:00,140.53,140.71,140.43,140.67,4100.933429069648,122.2445,122.4011,122.1575,122.3663,4100.9334
2016-01-22 11:20:00,140.65,140.74,140.63,140.74,2405.3749102472048,122.3489,122.4272,122.3315,122.4272,2405.3749
2016-01-22 11:25:00,140.74,141.12,140.64,141.12,12673.094676377064,122.4272,122.7577,122.3402,122.7577,12673.0947
2016-01-22 11:30:00,141.02,141.13,140.95,141.11,6228.331110883168,122.6707,122.7664,122.6098,122.749,6228.3311
2016-01-22 11:35:00,141.02,141.08,140.88,140.88,2458.7137142271,122.6707,122.7229,122.5489,122.5489,2458.7137
2016-01-22 11:40:00,140.97,141.04,140.91,140.99,3725.510308749615,122.6272,122.6881,122.575,122.6446,3725.5103
2016-01-22 11:45:00,140.92,141.02,140.77,140.88,15046.671453482408,122.5837,122.6707,122.4533,122.5489,15046.6715
2016-01-22 11:50:00,140.88,141.17,140.87,141.02,9458.405990357986,122.5489,122.8012,122.5402,122.6707,9458.406
2016-01-22 11:55:00,141.01,141.06,140.9,140.92,3777.823366499128,122.662,122.7055,122.5663,122.5837,3777.8234
2016-01-22 12:00:00,140.88,141.03,140.87,140.94,3250.58980408247,122.5489,122.6794,122.5402,122.6011,3250.5898
2016-01-22 12:05:00,140.96,141.13,140.94,140.94,2273.0536465278487,122.6185,122.7664,122.6011,122.6011,2273.0536
2016-01-22 12:10:00,141.06,141.07,140.87,141.0,4833.316237562827,122.7055,122.7142,122.5402,122.6533,4833.3162
2016-01-22 12:15:00,141.1,141.1,140.94,141.08,820.5969843060826,122.7403,122.7403,122.6011,122.7229,820.597
2016-01-22 12:20:00,141.13,141.27,140.96,141.25,10237.973125448763,122.7664,122.8882,122.6185,122.8708,10237.9731
2016-01-22 12:25:00,141.17,141.17,141.02,141.09,2826.9566109344546,122.8012,122.8012,122.6707,122.7316,2826.9566
2016-01-22 12:30:00,140.99,140.99,140.87,140.96,2754.12862857729,122.6446,122.6446,122.5402,122.6185,2754.1286
2016-01-22 12:35:00,140.94,141.0,140.87,140.95,2697.7125859062467,122.6011,122.6533,122.5402,122.6098,2697.7126
2016-01-22 12:40:00,141.02,141.03,140.83,140.87,2088.41932505898,122.6707,122.6794,122.5054,122.5402,2088.4193
2016-01-22 12:45:00,140.91,140.91,140.8,140.88,2140.732382808493,122.575,122.575,122.4793,122.5489,2140.7324
2016-01-22 12:50:00,140.83,140.91,140.81,140.91,853.420863678326,122.5054,122.575,122.488,122.575,853.4209
2016-01-22 12:55:00,140.94,140.96,140.89,140.91,1342.7018155708276,122.6011,122.6185,122.5576,122.575,1342.7018
2016-01-22 13:00:00,140.9,141.0,140.84,140.87,6280.64416863268,122.5663,122.6533,122.5141,122.5402,6280.6442
2016-01-22 13:05:00,140.82,140.91,140.71,140.79,6471.432967483845,122.4967,122.575,122.4011,122.4707,6471.433
2016-01-22 13:10:00,140.79,140.87,140.7,140.75,4127.602831059596,122.4707,122.5402,122.3924,122.4359,4127.6028
2016-01-22 13:15:00,140.75,140.78,140.72,140.72,1203.2003282387936,122.4359,122.462,122.4098,122.4098,1203.2003
2016-01-22 13:20:00,140.73,140.85,140.67,140.75,2981.844291722228,122.4185,122.5228,122.3663,122.4359,2981.8443
2016-01-22 13:25:00,140.67,140.93,140.67,140.92,18118.781413478304,122.3663,122.5924,122.3663,122.5837,18118.7814
2016-01-22 13:30:00,140.85,140.99,140.8,140.8,5440.558005949328,122.5228,122.6446,122.4793,122.4793,5440.558
2016-01-22 13:35:00,140.81,140.84,140.7,140.73,3343.932711047287,122.488,122.5141,122.3924,122.4185,3343.9327
2016-01-22 13:40:00,140.8,140.92,140.73,140.87,3855.780080008206,122.4793,122.5837,122.4185,122.5402,3855.7801
2016-01-22 13:45:00,140.89,141.05,140.89,141.03,3002.35921632988,122.5576,122.6968,122.5576,122.6794,3002.3592
2016-01-22 13:50:00,141.06,141.07,140.89,140.9,1453.4824084521488,122.7055,122.7142,122.5576,122.5663,1453.4824
2016-01-22 13:55:00,140.94,140.95,140.89,140.91,2284.3368550620576,122.6011,122.6098,122.5576,122.575,2284.3369
2016-01-22 14:00:00,140.89,140.94,140.83,140.91,3916.2991076007793,122.5576,122.6011,122.5054,122.575,3916.2991
2016-01-22 14:05:00,140.9,140.91,140.79,140.82,2697.7125859062467,122.5663,122.575,122.4707,122.4967,2697.7126
2016-01-22 14:10:00,140.82,140.98,140.8,140.97,1910.96522720279,122.4967,122.6359,122.4793,122.6272,1910.9652
2016-01-22 14:15:00,141.02,141.15,140.99,141.0,2950.046158580367,122.6707,122.7838,122.6446,122.6533,2950.0462
2016-01-22 14:20:00,140.98,141.0,140.83,140.84,3677.300235921633,122.6359,122.6533,122.5054,122.5141,3677.3002
2016-01-22 14:25:00,140.84,140.94,140.8,140.8,1475.0230792901834,122.5141,122.6011,122.4793,122.4793,1475.0231
2016-01-22 14:30:00,140.7,140.8,140.62,140.66,2769.514822033029,122.3924,122.4793,122.3228,122.3576,2769.5148
2016-01-22 14:35:00,140.74,140.8,140.44,140.49,3952.2002256641695,122.4272,122.4793,122.1662,122.2097,3952.2002
2016-01-22 14:40:00,140.44,140.53,140.41,140.53,3796.286798646015,122.1662,122.2445,122.1401,122.2445,3796.2868
2016-01-22 14:45:00,140.53,140.67,140.51,140.55,2369.4737921838137,122.2445,122.3663,122.2271,122.2619,2369.4738
2016-01-22 14:50:00,140.52,140.68,140.47,140.63,2455.6364755359523,122.2358,122.375,122.1923,122.3315,2455.6365
2016-01-22 14:55:00,140.68,140.68,140.54,140.55,1025.7462303826032,122.375,122.375,122.2532,122.2619,1025.7462
2016-01-22 15:00:00,140.64,140.8,140.64,140.8,5231.305774951277,122.3402,122.4793,122.3402,122.4793,5231.3058
2016-01-22 15:05:00,140.8,140.84,140.75,140.79,11307.826443737818,122.4793,122.5141,122.4359,122.4707,11307.8264
2016-01-22 15:10:00,140.77,140.91,140.74,140.91,12911.067801825828,122.4533,122.575,122.4272,122.575,12911.0678
2016-01-22 15:15:00,140.89,140.89,140.8,140.83,2706.94430197969,122.5576,122.5576,122.4793,122.5054,2706.9443
2016-01-22 15:20:00,140.81,140.9,140.78,140.86,4511.231921222689,122.488,122.5663,122.462,122.5315,4511.2319
2016-01-22 15:25:00,140.87,141.01,140.85,141.01,5416.965842650528,122.5402,122.662,122.5228,122.662,5416.9658
2016-01-22 15:30:00,140.91,140.96,140.8,140.95,15912.401271925324,122.575,122.6185,122.4793,122.6098,15912.4013
2016-01-22 15:35:00,140.88,141.01,140.8,140.94,7017.129962047389,122.5489,122.662,122.4793,122.6011,7017.13
2016-01-22 15:40:00,140.93,141.13,140.88,141.12,11617.601805313365,122.5924,122.7664,122.5489,122.7577,11617.6018
2016-01-22 15:45:00,141.06,141.21,140.97,141.09,19609.19068622423,122.7055,122.836,122.6272,122.7316,19609.1907
2016-01-22 15:50:00,141.09,141.12,140.98,141.07,19592.778746538104,122.7316,122.7577,122.6359,122.7142,19592.7787
2016-01-22 15:55:00,141.05,141.14,141.0,141.14,45046.671453482406,122.6968,122.7751,122.6533,122.7751,45046.6715
2016-01-25 09:30:00,141.48,142.28,141.48,142.15,37100.215406708376,123.0709,123.7668,123.0709,123.6537,37100.2154
2016-01-25 09:35:00,142.13,142.13,141.34,141.91,10117.960816493998,123.6363,123.6363,122.9491,123.4449,10117.9608
2016-01-25 09:40:00,141.91,142.06,141.62,141.91,6800.69750743666,123.4449,123.5754,123.1927,123.4449,6800.6975
2016-01-25 09:45:00,141.9,142.24,141.77,142.06,8232.639245050774,123.4362,123.732,123.3231,123.5754,8232.6392
2016-01-25 09:50:00,142.09,142.18,141.4,141.55,7174.069135295928,123.6015,123.6798,123.0013,123.1318,7174.0691
2016-01-25 09:55:00,141.41,141.56,141.34,141.56,11720.176428351626,123.01,123.1405,122.9491,123.1405,11720.1764
2016-01-25 10:00:00,141.55,141.89,141.28,141.89,12613.601395014874,123.1318,123.4275,122.8969,123.4275,12613.6014
2016-01-25 10:05:00,141.84,142.04,141.52,141.71,18892.194071186783,123.384,123.558,123.1057,123.2709,18892.1941
2016-01-25 10:10:00,141.7,141.94,141.57,141.9,20063.59626628372,123.2622,123.471,123.1492,123.4362,20063.5963
2016-01-25 10:15:00,141.9,142.06,141.72,141.93,14338.906554518411,123.4362,123.5754,123.2796,123.4623,14338.9066
2016-01-25 10:20:00,141.94,142.19,141.94,142.18,22921.325264129653,123.471,123.6885,123.471,123.6798,22921.3253
2016-01-25 10:25:00,142.19,142.2,141.84,141.99,3795.261052415632,123.6885,123.6972,123.384,123.5145,3795.2611
2016-01-25 10:30:00,142.06,142.06,141.76,141.83,4949.225561596061,123.5754,123.5754,123.3144,123.3753,4949.2256
2016-01-25 10:35:00,141.72,141.78,141.63,141.7,2687.455123602421,123.2796,123.3318,123.2014,123.2622,2687.4551
2016-01-25 10:40:00,141.69,141.89,141.44,141.74,27699.251205251818,123.2535,123.4275,123.0361,123.297,27699.2512
2016-01-25 10:45:00,141.84,141.99,141.81,141.97,4208.636783259822,123.384,123.5145,123.3579,123.4971,4208.6368
2016-01-25 10:50:00,141.97,142.15,141.96,142.15,3360.3446507334083,123.4971,123.6537,123.4884,123.6537,3360.3447
2016-01-25 10:55:00,142.14,142.17,142.06,142.07,2873.115191301672,123.645,123.6711,123.5754,123.5841,2873.1152
2016-01-25 11:00:00,142.04,142.04,141.75,141.94,7347.420248230587,123.558,123.558,123.3057,123.471,7347.4202
2016-01-25 11:05:00,141.94,141.96,141.73,141.77,6975.074366601702,123.471,123.4884,123.2883,123.3231,6975.0744
2016-01-25 11:10:00,141.73,141.94,141.67,141.94,9743.56344240435,123.2883,123.471,123.2361,123.471,9743.5634
2016-01-25 11:15:00,141.87,142.1,141.81,142.06,14353.267001743769,123.4101,123.6102,123.3579,123.5754,14353.267
2016-01-25 11:20:00,142.06,142.26,142.05,142.19,11093.445481587854,123.5754,123.7494,123.5667,123.6885,11093.4455
2016-01-25 11:25:00,142.22,142.44,142.04,142.44,12821.82787978254,123.7146,123.906,123.558,123.906,12821.8279
2016-01-25 11:30:00,142.42,142.58,142.36,142.54,8292.132526412965,123.8886,124.0277,123.8364,123.9929,8292.1325
2016-01-25 11:35:00,142.52,142.85,142.52,142.85,5840.599035798543,123.9755,124.2626,123.9755,124.2626,5840.599
2016-01-25 11:40:00,142.87,142.91,142.54,142.54,6609.908708585495,124.28,124.3148,123.9929,123.9929,6609.9087
2016-01-25 11:45:00,142.55,142.67,142.5,142.67,2974.6640681095496,124.0016,124.106,123.9581,124.106,2974.6641
2016-01-25 11:50:00,142.69,143.02,142.69,143.02,7154.579956918658,124.1234,124.4105,124.1234,124.4105,7154.58
2016-01-25 11:55:00,142.99,143.0,142.77,142.82,11166.27346394502,124.3844,124.3931,124.193,124.2365,11166.2735
2016-01-25 12:00:00,142.74,142.82,142.66,142.74,4482.5110267719765,124.1669,124.2365,124.0973,124.1669,4482.511
2016-01-25 12:05:00,142.7,142.84,142.62,142.68,7635.654938968099,124.1321,124.2539,124.0625,124.1147,7635.6549
2016-01-25 12:10:00,142.65,142.68,142.4,142.4,3783.977843881424,124.0886,124.1147,123.8712,123.8712,3783.9778
2016-01-25 12:15:00,142.38,142.56,142.34,142.42,7463.329572263821,123.8538,124.0103,123.819,123.8886,7463.3296
2016-01-25 12:20:00,142.42,142.58,142.4,142.53,4535.849830751872,123.8886,124.0277,123.8712,123.9842,4535.8498
2016-01-25 12:25:00,142.58,142.58,142.35,142.36,3855.780080008206,124.0277,124.0277,123.8277,123.8364,3855.7801
2016-01-25 12:30:00,142.39,142.39,142.27,142.34,2820.802133552159,123.8625,123.8625,123.7581,123.819,2820.8021
2016-01-25 12:35:00,142.34,142.42,142.31,142.41,3524.464047594625,123.819,123.8886,123.7929,123.8799,3524.464
2016-01-25 12:40:00,142.46,142.54,142.34,142.35,5421.068827572059,123.9234,123.9929,123.819,123.8277,5421.0688
2016-01-25 12:45:00,142.45,142.53,142.39,142.5,3537.7987485895987,123.9147,123.9842,123.8625,123.9581,3537.7987
2016-01-25 12:50:00,142.49,142.55,142.39,142.51,4033.234177864396,123.9494,124.0016,123.8625,123.9668,4033.2342
2016-01-25 12:55:00,142.47,142.6,142.45,142.6,2564.365575956508,123.9321,124.0451,123.9147,124.0451,2564.3656
2016-01-25 13:00:00,142.59,142.73,142.59,142.7,3384.962560262591,124.0364,124.1582,124.0364,124.1321,3384.9626
2016-01-25 13:05:00,142.79,142.83,142.74,142.74,12883.372653605498,124.2104,124.2452,124.1669,124.1669,12883.3727
2016-01-25 13:10:00,142.74,142.83,142.62,142.83,5026.156528874756,124.1669,124.2452,124.0625,124.2452,5026.1565
2016-01-25 13:15:00,142.82,142.82,142.66,142.74,4890.758026464253,124.2365,124.2365,124.0973,124.1669,4890.758
2016-01-25 13:20:00,142.81,142.83,142.74,142.74,6202.687455123602,124.2278,124.2452,124.1669,124.1669,6202.6875
2016-01-25 13:25:00,142.7,142.74,142.58,142.58,6243.717304338907,124.1321,124.1669,124.0277,124.0277,6243.7173
2016-01-25 13:30:00,142.62,142.75,142.57,142.58,8938.352651554005,124.0625,124.1756,124.019,124.0277,8938.3527
2016-01-25 13:35:00,142.62,142.71,142.6,142.69,4385.065134885629,124.0625,124.1408,124.0451,124.1234,4385.0651
2016-01-25 13:40:00,142.61,142.68,142.6,142.6,1797.107395630321,124.0538,124.1147,124.0451,124.0451,1797.1074
2016-01-25 13:45:00,142.57,142.64,142.38,142.41,4397.37408965022,124.019,124.0799,123.8538,123.8799,4397.3741
2016-01-25 13:50:00,142.37,142.42,142.26,142.26,3538.8244948199813,123.8451,123.8886,123.7494,123.7494,3538.8245
2016-01-25 13:55:00,142.3,142.3,142.15,142.15,2872.089445071289,123.7842,123.7842,123.6537,123.6537,2872.0894
2016-01-25 14:00:00,142.12,142.12,141.94,142.03,5752.384859985639,123.6276,123.6276,123.471,123.5493,5752.3849
2016-01-25 14:05:00,142.06,142.1,142.01,142.06,2512.0525182069955,123.5754,123.6102,123.5319,123.5754,2512.0525
2016-01-25 14:10:00,142.05,142.05,141.94,142.01,4288.644989229664,123.5667,123.5667,123.471,123.5319,4288.645
2016-01-25 14:15:00,141.97,142.03,141.91,141.94,4709.200943686532,123.4971,123.5493,123.4449,123.471,4709.2009
2016-01-25 14:20:00,141.9,141.91,141.79,141.91,2494.6148322904914,123.4362,123.4449,123.3405,123.4449,2494.6148
2016-01-25 14:25:00,141.9,141.9,141.71,141.86,2249.461483229049,123.4362,123.4362,123.2709,123.4014,2249.4615
2016-01-25 14:30:00,141.85,141.91,141.81,141.87,7301.26166786337,123.3927,123.4449,123.3579,123.4101,7301.2617
2016-01-25 14:35:00,141.84,141.91,141.75,141.83,3120.320032823879,123.384,123.4449,123.3057,123.3753,3120.32
2016-01-25 14:40:00,141.89,141.89,141.66,141.81,7009.949738434711,123.4275,123.4275,123.2274,123.3579,7009.9497
2016-01-25 14:45:00,141.76,141.91,141.76,141.85,5044.619961021643,123.3144,123.4449,123.3144,123.3927,5044.62
2016-01-25 14:50:00,141.8,141.84,141.76,141.8,3169.555851882244,123.3492,123.384,123.3144,123.3492,3169.5559
2016-01-25 14:55:00,141.83,141.95,141.83,141.92,5142.06585290799,123.3753,123.4797,123.3753,123.4536,5142.0659
2016-01-25 15:00:00,141.93,142.17,141.93,142.07,7024.310185660067,123.4623,123.6711,123.4623,123.5841,7024.3102
2016-01-25 15:05:00,142.07,142.12,141.82,141.82,16047.799774335828,123.5841,123.6276,123.3666,123.3666,16047.7998
2016-01-25 15:10:00,141.81,141.94,141.74,141.82,15996.512462816698,123.3579,123.471,123.297,123.3666,15996.5125
2016-01-25 15:15:00,141.83,141.84,141.67,141.75,8802.954149143501,123.3753,123.384,123.2361,123.3057,8802.9541
2016-01-25 15:20:00,141.73,141.76,141.44,141.51,11857.626423222897,123.2883,123.3144,123.0361,123.097,11857.6264
2016-01-25 15:25:00,141.48,141.81,141.43,141.62,14890.758026464253,123.0709,123.3579,123.0274,123.1927,14890.758
2016-01-25 15:30:00,141.7,141.73,141.43,141.45,6182.17253051595,123.2622,123.2883,123.0274,123.0448,6182.1725
2016-01-25 15:35:00,141.5,141.51,141.22,141.26,11995.076418094162,123.0883,123.097,122.8447,122.8795,11995.0764
2016-01-25 15:40:00,141.29,141.33,141.13,141.17,12893.630115909324,122.9056,122.9404,122.7664,122.8012,12893.6301
2016-01-25 15:45:00,141.13,141.42,141.06,141.42,17562.826956610934,122.7664,123.0187,122.7055,123.0187,17562.827
2016-01-25 15:50:00,141.4,141.52,141.2,141.45,18630.628782439224,123.0013,123.1057,122.8273,123.0448,18630.6288
2016-01-25 15:55:00,141.43,141.44,141.17,141.31,38165.9657400759,123.0274,123.0361,122.8012,122.923,38165.9657
2016-01-26 09:30:00,141.14,142.03,140.41,141.12,30745.71750948815,122.7751,123.5493,122.1401,122.7577,30745.7175
2016-01-26 09:35:00,141.13,141.33,140.64,140.64,7210.995999589702,122.7664,122.9404,122.3402,122.3402,7210.996
2016-01-26 09:40:00,140.68,141.34,140.64,141.17,4939.993845522617,122.375,122.9491,122.3402,122.8012,4939.9938
2016-01-26 09:45:00,141.23,141.23,140.41,140.52,9128.115704174788,122.8534,122.8534,122.1401,122.2358,9128.1157
2016-01-26 09:50:00,140.53,140.53,140.06,140.29,6690.942660785721,122.2445,122.2445,121.8356,122.0357,6690.9427
2016-01-26 09:55:00,140.32,140.89,140.31,140.6,4073.2382808493176,122.0618,122.5576,122.0531,122.3054,4073.2383
2016-01-26 10:00:00,140.6,141.24,140.53,141.24,2987.9987691045235,122.3054,122.8621,122.2445,122.8621,2987.9988
2016-01-26 10:05:00,141.19,141.71,141.19,141.66,12944.917427428454,122.8186,123.2709,122.8186,123.2274,12944.9174
2016-01-26 10:10:00,141.72,141.81,141.49,141.59,30455.43132628988,123.2796,123.3579,123.0796,123.1666,30455.4313
2016-01-26 10:15:00,141.62,141.95,141.61,141.84,16822.238178274692,123.1927,123.4797,123.184,123.384,16822.2382
2016-01-26 10:20:00,141.85,141.88,141.76,141.83,2713.0987793619856,123.3927,123.4188,123.3144,123.3753,2713.0988
2016-01-26 10:25:00,141.85,142.06,141.78,141.78,1768.386501179608,123.3927,123.5754,123.3318,123.3318,1768.3865
2016-01-26 10:30:00,141.77,141.94,141.76,141.89,3528.5670325161555,123.3231,123.471,123.3144,123.4275,3528.567
2016-01-26 10:35:00,141.87,142.08,141.87,142.08,4803.569596881731,123.4101,123.5928,123.4101,123.5928,4803.5696
2016-01-26 10:40:00,141.99,142.2,141.87,141.89,37220.227715663146,123.5145,123.6972,123.4101,123.4275,37220.2277
2016-01-26 10:45:00,141.92,141.92,141.63,141.73,29354.80562108934,123.4536,123.4536,123.2014,123.2883,29354.8056
2016-01-26 10:50:00,141.71,141.76,141.56,141.6,5491.845317468458,123.2709,123.3144,123.1405,123.1753,5491.8453
2016-01-26 10:55:00,141.58,141.68,141.39,141.41,6580.1620679044,123.1579,123.2448,122.9926,123.01,6580.1621
2016-01-26 11:00:00,141.36,141.9,141.34,141.88,4927.684890758026,122.9665,123.4362,122.9491,123.4188,4927.6849
2016-01-26 11:05:00,141.87,141.87,141.55,141.55,2974.6640681095496,123.4101,123.4101,123.1318,123.1318,2974.6641
2016-01-26 11:10:00,141.48,141.65,141.42,141.65,2974.6640681095496,123.0709,123.2187,123.0187,123.2187,2974.6641
2016-01-26 11:15:00,141.59,141.59,141.43,141.55,1282.182787978254,123.1666,123.1666,123.0274,123.1318,1282.1828
2016-01-26 11:20:00,141.4,141.4,141.17,141.23,4547.13303928608,123.0013,123.0013,122.8012,122.8534,4547.133
2016-01-26 11:25:00,141.31,141.5,141.24,141.5,4532.772592060724,122.923,123.0883,122.8621,123.0883,4532.7726
2016-01-26 11:30:00,141.5,141.5,141.22,141.26,4026.053954251718,123.0883,123.0883,122.8447,122.8795,4026.054
2016-01-26 11:35:00,141.24,141.28,141.06,141.18,2872.089445071289,122.8621,122.8969,122.7055,122.8099,2872.0894
2016-01-26 11:40:00,141.14,141.15,141.02,141.02,1025.7462303826032,122.7751,122.7838,122.6707,122.6707,1025.7462
2016-01-26 11:45:00,141.02,141.05,140.89,140.89,1641.1939686121652,122.6707,122.6968,122.5576,122.5576,1641.194
2016-01-26 11:50:00,140.91,141.11,140.91,141.04,5014.873320340547,122.575,122.749,122.575,122.6881,5014.8733
2016-01-26 11:55:00,141.0,141.06,140.83,140.85,3262.898758847061,122.6533,122.7055,122.5054,122.5228,3262.8988
2016-01-26 12:00:00,140.89,141.38,140.89,141.35,9959.995897015078,122.5576,122.9839,122.5576,122.9578,9959.9959
2016-01-26 12:05:00,141.36,141.56,141.29,141.41,8307.518719868704,122.9665,123.1405,122.9056,123.01,8307.5187
2016-01-26 12:10:00,141.42,141.66,141.4,141.62,3656.785311313981,123.0187,123.2274,123.0013,123.1927,3656.7853
2016-01-26 12:15:00,141.58,141.73,141.56,141.73,3384.962560262591,123.1579,123.2883,123.1405,123.2883,3384.9626
2016-01-26 12:20:00,141.75,141.88,141.58,141.85,6800.69750743666,123.3057,123.4188,123.1579,123.3927,6800.6975
2016-01-26 12:25:00,141.81,141.89,141.77,141.89,10621.602215611858,123.3579,123.4275,123.3231,123.4275,10621.6022
2016-01-26 12:30:00,141.81,141.95,141.71,141.72,1973.5357472561288,123.3579,123.4797,123.2709,123.2796,1973.5357
2016-01-26 12:35:00,141.71,141.91,141.69,141.84,31220.63801415529,123.2709,123.4449,123.2535,123.384,31220.638
2016-01-26 12:40:00,141.82,141.95,141.71,141.78,4307.108421376552,123.3666,123.4797,123.2709,123.3318,4307.1084
2016-01-26 12:45:00,141.78,141.87,141.59,141.65,5744.178890142579,123.3318,123.4101,123.1666,123.2187,5744.1789
2016-01-26 12:50:00,141.6,141.72,141.59,141.72,3590.111806339112,123.1753,123.2796,123.1666,123.2796,3590.1118
2016-01-26 12:55:00,141.79,141.79,141.61,141.63,5141.040106677608,123.3405,123.3405,123.184,123.2014,5141.0401
2016-01-26 13:00:00,141.7,141.7,141.6,141.68,6126.782234075289,123.2622,123.2622,123.1753,123.2448,6126.7822
2016-01-26 13:05:00,141.62,141.62,141.44,141.53,8886.039593804493,123.1927,123.1927,123.0361,123.1144,8886.0396
2016-01-26 13:10:00,141.56,141.74,141.56,141.7,1129.3465996512462,123.1405,123.297,123.1405,123.2622,1129.3466
2016-01-26 13:15:00,141.65,141.96,141.65,141.92,820.5969843060826,123.2187,123.4884,123.2187,123.4536,820.597
2016-01-26 13:20:00,141.84,142.03,141.84,141.86,3215.7144322494614,123.384,123.5493,123.384,123.4014,3215.7144
2016-01-26 13:25:00,141.9,141.96,141.81,141.86,3397.271515027182,123.4362,123.4884,123.3579,123.4014,3397.2715
2016-01-26 13:30:00,141.82,141.84,141.71,141.72,2721.3047492050464,123.3666,123.384,123.2709,123.2796,2721.3047
2016-01-26 13:35:00,141.73,141.74,141.63,141.68,2153.0413375730845,123.2883,123.297,123.2014,123.2448,2153.0413
2016-01-26 13:40:00,141.69,141.82,141.6,141.6,2872.089445071289,123.2535,123.3666,123.1753,123.1753,2872.0894
2016-01-26 13:45:00,141.63,141.73,141.6,141.73,2359.216329879988,123.2014,123.2883,123.1753,123.2883,2359.2163
2016-01-26 13:50:00,141.74,141.78,141.68,141.71,3433.172633090573,123.297,123.3318,123.2448,123.2709,3433.1726
2016-01-26 13:55:00,141.7,141.79,141.66,141.7,1230.895476459124,123.2622,123.3405,123.2274,123.2622,1230.8955
2016-01-26 14:00:00,141.74,141.74,141.42,141.46,8472.663862960304,123.297,123.297,123.0187,123.0535,8472.6639
2016-01-26 14:05:00,141.46,141.49,141.37,141.49,2294.5943173658834,123.0535,123.0796,122.9752,123.0796,2294.5943
2016-01-26 14:10:00,141.49,141.54,141.44,141.54,5010.770335419017,123.0796,123.1231,123.0361,123.1231,5010.7703
2016-01-26 14:15:00,141.55,141.67,141.51,141.52,5846.753513180839,123.1318,123.2361,123.097,123.1057,5846.7535
2016-01-26 14:20:00,141.53,141.59,141.52,141.56,2441.276028310596,123.1144,123.1666,123.1057,123.1405,2441.276
2016-01-26 14:25:00,141.62,141.65,141.46,141.52,10803.159298389575,123.1927,123.2187,123.0535,123.1057,10803.1593
2016-01-26 14:30:00,141.53,141.53,141.43,141.48,3171.6073443430096,123.1144,123.1144,123.0274,123.0709,3171.6073
2016-01-26 14:35:00,141.44,141.52,141.41,141.5,9246.076520668788,123.0361,123.1057,123.01,123.0883,9246.0765
2016-01-26 14:40:00,141.45,141.63,141.45,141.6,4061.955072315109,123.0448,123.2014,123.0448,123.1753,4061.9551
2016-01-26 14:45:00,141.6,141.6,141.46,141.47,6177.043799364037,123.1753,123.1753,123.0535,123.0622,6177.0438
2016-01-26 14:50:00,141.49,141.7,141.49,141.7,5579.033747050979,123.0796,123.2622,123.0796,123.2622,5579.0337
2016-01-26 14:55:00,141.64,141.78,141.57,141.59,5722.638219304544,123.2101,123.3318,123.1492,123.1666,5722.6382
2016-01-26 15:00:00,141.63,141.65,141.46,141.54,4205.559544568673,123.2014,123.2187,123.0535,123.1231,4205.5595
2016-01-26 15:05:00,141.45,141.52,141.43,141.43,3353.16442712073,123.0448,123.1057,123.0274,123.0274,3353.1644
2016-01-26 15:10:00,141.43,141.56,141.37,141.48,3807.570007180224,123.0274,123.1405,122.9752,123.0709,3807.57
2016-01-26 15:15:00,141.61,141.69,141.53,141.53,5798.543440352856,123.184,123.2535,123.1144,123.1144,5798.5434
2016-01-26 15:20:00,141.5,141.74,141.48,141.68,7422.299723048517,123.0883,123.297,123.0709,123.2448,7422.2997
2016-01-26 15:25:00,141.63,141.68,141.55,141.62,6157.554620986768,123.2014,123.2448,123.1318,123.1927,6157.5546
2016-01-26 15:30:00,141.64,141.64,141.54,141.62,5795.4662016617085,123.2101,123.2101,123.1231,123.1927,5795.4662
2016-01-26 15:35:00,141.57,141.69,141.46,141.67,9106.575033336752,123.1492,123.2535,123.0535,123.2361,9106.575
2016-01-26 15:40:00,141.63,141.88,141.62,141.78,15850.856498102368,123.2014,123.4188,123.1927,123.3318,15850.8565
2016-01-26 15:45:00,141.78,141.93,141.58,141.65,11516.052928505487,123.3318,123.4623,123.1579,123.2187,11516.0529
2016-01-26 15:50:00,141.59,141.61,141.48,141.59,11347.83054672274,123.1666,123.184,123.0709,123.1666,11347.8305
2016-01-26 15:55:00,141.59,141.9,141.48,141.84,30188.7373063904,123.1666,123.4362,123.0709,123.384,30188.7373
2016-01-27 09:30:00,141.97,142.26,141.69,141.85,16658.11878141348,123.4971,123.7494,123.2535,123.3927,16658.1188
2016-01-27 09:35:00,141.83,142.1,141.48,141.64,5431.326289875885,123.3753,123.6102,123.0709,123.2101,5431.3263
2016-01-27 09:40:00,141.29,141.69,141.28,141.58,6380.141552979792,122.9056,123.2535,122.8969,123.1579,6380.1416
2016-01-27 09:45:00,141.46,142.06,141.46,141.99,6662.221766335008,123.0535,123.5754,123.0535,123.5145,6662.2218
2016-01-27 09:50:00,141.98,141.98,141.68,141.93,20880.09026566828,123.5058,123.5058,123.2448,123.4623,20880.0903
2016-01-27 09:55:00,141.88,141.93,141.64,141.8,8857.31869935378,123.4188,123.4623,123.2101,123.3492,8857.3187
2016-01-27 10:00:00,141.79,141.83,141.55,141.67,14233.254692789003,123.3405,123.3753,123.1318,123.2361,14233.2547
2016-01-27 10:05:00,141.66,141.82,141.59,141.72,9027.592573597292,123.2274,123.3666,123.1666,123.2796,9027.5926
2016-01-27 10:10:00,141.76,141.82,141.61,141.63,7593.599343522412,123.3144,123.3666,123.184,123.2014,7593.5993
2016-01-27 10:15:00,141.63,141.97,141.63,141.89,3432.1468868601905,123.2014,123.4971,123.2014,123.4275,3432.1469
2016-01-27 10:20:00,141.89,141.94,141.72,141.83,6809.929223510103,123.4275,123.471,123.2796,123.3753,6809.9292
2016-01-27 10:25:00,141.79,141.85,141.74,141.79,2579.751769412247,123.3405,123.3927,123.297,123.3405,2579.7518
2016-01-27 10:30:00,141.83,142.32,141.74,142.24,11933.531644271206,123.3753,123.8016,123.297,123.732,11933.5316
2016-01-27 10:35:00,142.24,142.55,142.24,142.52,10072.827982357165,123.732,124.0016,123.732,123.9755,10072.828
2016-01-27 10:40:00,142.48,143.32,142.47,143.31,38120.83290593907,123.9408,124.6715,123.9321,124.6628,38120.8329
2016-01-27 10:45:00,143.34,143.4,142.93,143.09,16210.893424966662,124.6888,124.741,124.3322,124.4714,16210.8934
2016-01-27 10:50:00,142.97,143.39,142.95,143.12,12322.289465586213,124.367,124.7323,124.3496,124.4975,12322.2895
2016-01-27 10:55:00,143.14,143.56,143.11,143.52,8599.856395527746,124.5149,124.8802,124.4888,124.8454,8599.8564
2016-01-27 11:00:00,143.44,143.52,143.27,143.39,5037.439737408965,124.7758,124.8454,124.628,124.7323,5037.4397
2016-01-27 11:05:00,143.35,143.36,143.12,143.13,3897.8356754538927,124.6975,124.7062,124.4975,124.5062,3897.8357
2016-01-27 11:10:00,143.08,143.13,142.83,143.13,3195.1995076418093,124.4627,124.5062,124.2452,124.5062,3195.1995
2016-01-27 11:15:00,143.1,143.37,143.05,143.21,4903.066981228843,124.4801,124.7149,124.4366,124.5758,4903.067
2016-01-27 11:20:00,143.21,143.31,143.13,143.2,3942.968509590727,124.5758,124.6628,124.5062,124.5671,3942.9685
2016-01-27 11:25:00,143.13,143.19,142.87,143.13,4594.31736588368,124.5062,124.5584,124.28,124.5062,4594.3174
2016-01-27 11:30:00,143.15,143.19,143.06,143.19,1436.0447225356447,124.5236,124.5584,124.4453,124.5584,1436.0447
2016-01-27 11:35:00,143.26,143.47,143.26,143.4,6097.035593394194,124.6193,124.8019,124.6193,124.741,6097.0356
2016-01-27 11:40:00,143.44,143.55,143.29,143.55,6636.578110575443,124.7758,124.8715,124.6454,124.8715,6636.5781
2016-01-27 11:45:00,143.52,143.71,143.49,143.7,2256.6417068417272,124.8454,125.0107,124.8193,125.002,2256.6417
2016-01-27 11:50:00,143.68,143.79,143.61,143.79,8239.819468663452,124.9846,125.0803,124.9237,125.0803,8239.8195
2016-01-27 11:55:00,143.74,144.01,143.74,144.01,4751.256539132219,125.0368,125.2717,125.0368,125.2717,4751.2565
2016-01-27 12:00:00,143.92,144.11,143.88,144.07,10882.14175812904,125.1934,125.3587,125.1586,125.3239,10882.1418
2016-01-27 12:05:00,143.99,144.14,143.97,144.14,5369.781516052928,125.2543,125.3848,125.2369,125.3848,5369.7815
2016-01-27 12:10:00,144.14,144.28,144.05,144.24,3514.206585290799,125.3848,125.5065,125.3065,125.4717,3514.2066
2016-01-27 12:15:00,144.35,144.46,144.27,144.31,5560.570314904093,125.5674,125.6631,125.4978,125.5326,5560.5703
2016-01-27 12:20:00,144.3,144.3,144.08,144.14,3079.290183608576,125.5239,125.5239,125.3326,125.3848,3079.2902
2016-01-27 12:25:00,144.16,144.28,143.97,144.06,3806.544260949841,125.4022,125.5065,125.2369,125.3152,3806.5443
2016-01-27 12:30:00,143.96,144.02,143.9,143.9,2666.9401989947687,125.2282,125.2804,125.176,125.176,2666.9402
2016-01-27 12:35:00,143.93,144.07,143.89,143.95,5281.567340240024,125.2021,125.3239,125.1673,125.2195,5281.5673
2016-01-27 12:40:00,143.99,144.0,143.92,144.0,1708.893219817417,125.2543,125.263,125.1934,125.263,1708.8932
2016-01-27 12:45:00,143.91,144.04,143.91,144.04,4769.719971279105,125.1847,125.2978,125.1847,125.2978,4769.72
2016-01-27 12:50:00,143.92,143.99,143.89,143.93,2276.130885218997,125.1934,125.2543,125.1673,125.2021,2276.1309
2016-01-27 12:55:00,143.89,143.98,143.87,143.89,4587.137142271002,125.1673,125.2456,125.1499,125.1673,4587.1371
2016-01-27 13:00:00,143.9,143.93,143.83,143.84,5666.222176633501,125.176,125.2021,125.1151,125.1238,5666.2222
2016-01-27 13:05:00,143.86,143.9,143.81,143.84,3384.962560262591,125.1412,125.176,125.0977,125.1238,3384.9626
2016-01-27 13:10:00,143.84,143.99,143.77,143.77,6667.350497486921,125.1238,125.2543,125.0629,125.0629,6667.3505
2016-01-27 13:15:00,143.8,143.85,143.72,143.79,7825.417991588881,125.089,125.1325,125.0194,125.0803,7825.418
2016-01-27 13:20:00,143.74,143.8,143.7,143.78,3390.091291414504,125.0368,125.089,125.002,125.0716,3390.0913
2016-01-27 13:25:00,143.81,143.94,143.76,143.76,2657.708482921325,125.0977,125.2108,125.0542,125.0542,2657.7085
2016-01-27 13:30:00,143.73,143.8,143.73,143.74,1641.1939686121652,125.0281,125.089,125.0281,125.0368,1641.194
2016-01-27 13:35:00,143.74,143.88,143.71,143.76,6123.7049953841415,125.0368,125.1586,125.0107,125.0542,6123.705
2016-01-27 13:40:00,143.72,143.74,143.61,143.65,6102.164324546107,125.0194,125.0368,124.9237,124.9585,6102.1643
2016-01-27 13:45:00,143.65,143.87,143.65,143.86,3096.72786952508,124.9585,125.1499,124.9585,125.1412,3096.7279
2016-01-27 13:50:00,143.9,143.93,143.82,143.84,3077.2386911478097,125.176,125.2021,125.1064,125.1238,3077.2387
2016-01-27 13:55:00,143.78,143.88,143.69,143.8,5203.610626730947,125.0716,125.1586,124.9933,125.089,5203.6106
2016-01-27 14:00:00,143.84,144.26,143.42,143.9,13449.584572776694,125.1238,125.4891,124.7584,125.176,13449.5846
2016-01-27 14:05:00,143.91,143.91,143.32,143.41,10748.7947481793,125.1847,125.1847,124.6715,124.7497,10748.7947
2016-01-27 14:10:00,143.23,143.41,142.84,143.21,12950.046158580366,124.5932,124.7497,124.2539,124.5758,12950.0462
2016-01-27 14:15:00,143.2,143.45,142.93,143.4,5844.702020720074,124.5671,124.7845,124.3322,124.741,5844.702
2016-01-27 14:20:00,143.39,143.6,143.28,143.28,6276.54118371115,124.7323,124.915,124.6367,124.6367,6276.5412
2016-01-27 14:25:00,143.19,143.4,143.19,143.4,4088.624474305057,124.5584,124.741,124.5584,124.741,4088.6245
2016-01-27 14:30:00,143.33,143.46,143.21,143.33,10056.416042671042,124.6802,124.7932,124.5758,124.6802,10056.416
2016-01-27 14:35:00,143.27,143.33,142.98,142.99,15148.220330290284,124.628,124.6802,124.3757,124.3844,15148.2203
2016-01-27 14:40:00,142.7,142.78,142.52,142.76,13204.431223715252,124.1321,124.2017,123.9755,124.1843,13204.4312
2016-01-27 14:45:00,142.85,143.04,142.78,143.03,17451.02061749923,124.2626,124.4279,124.2017,124.4192,17451.0206
2016-01-27 14:50:00,143.02,143.05,142.54,142.54,6107.29305569802,124.4105,124.4366,123.9929,123.9929,6107.2931
2016-01-27 14:55:00,142.51,142.62,142.24,142.42,6518.617294081444,123.9668,124.0625,123.732,123.8886,6518.6173
2016-01-27 15:00:00,142.35,142.39,141.99,142.05,6889.937429479946,123.8277,123.8625,123.5145,123.5667,6889.9374
2016-01-27 15:05:00,142.06,142.28,141.9,142.28,3531.644271207303,123.5754,123.7668,123.4362,123.7668,3531.6443
2016-01-27 15:10:00,142.17,142.19,141.52,141.52,9274.7974151195,123.6711,123.6885,123.1057,123.1057,9274.7974
2016-01-27 15:15:00,141.58,141.65,141.42,141.45,7008.923992204328,123.1579,123.2187,123.0187,123.0448,7008.924
2016-01-27 15:20:00,141.54,141.92,141.39,141.87,7959.790747769001,123.1231,123.4536,122.9926,123.4101,7959.7907
2016-01-27 15:25:00,141.84,142.11,141.79,142.01,8912.70899579444,123.384,123.6189,123.3405,123.5319,8912.709
2016-01-27 15:30:00,141.97,142.23,141.89,141.89,11047.286901220636,123.4971,123.7233,123.4275,123.4275,11047.2869
2016-01-27 15:35:00,141.96,142.29,141.92,142.02,23566.519643040312,123.4884,123.7755,123.4536,123.5406,23566.5196
2016-01-27 15:40:00,141.97,142.28,141.88,142.2,21804.287619243,123.4971,123.7668,123.4188,123.6972,21804.2876
2016-01-27 15:45:00,142.2,142.38,142.08,142.18,27927.99261462714,123.6972,123.8538,123.5928,123.6798,27927.9926
2016-01-27 15:50:00,142.22,142.35,142.12,142.26,28093.137757718738,123.7146,123.8277,123.6276,123.7494,28093.1378
2016-01-27 15:55:00,142.26,142.48,142.1,142.41,38291.106780182585,123.7494,123.9408,123.6102,123.8799,38291.1068
2016-01-28 09:30:00,142.93,143.26,142.42,142.48,19387.629500461582,124.3322,124.6193,123.8886,123.9408,19387.6295
2016-01-28 09:35:00,142.38,142.38,141.74,142.33,4845.625192327418,123.8538,123.8538,123.297,123.8103,4845.6252
2016-01-28 09:40:00,142.07,142.31,141.89,142.28,7754.641501692481,123.5841,123.7929,123.4275,123.7668,7754.6415
2016-01-28 09:45:00,142.17,142.26,141.92,142.15,7128.936301159093,123.6711,123.7494,123.4536,123.6537,7128.9363
2016-01-28 09:50:00,142.03,142.03,141.61,141.86,2422.812596163709,123.5493,123.5493,123.184,123.4014,2422.8126
2016-01-28 09:55:00,141.93,142.04,141.56,141.71,4176.83865011796,123.4623,123.558,123.1405,123.2709,4176.8387
2016-01-28 10:00:00,141.79,141.79,141.29,141.31,4321.468868601908,123.3405,123.3405,122.9056,122.923,4321.4689
2016-01-28 10:05:00,141.3,141.5,141.19,141.19,5691.865832393066,122.9143,123.0883,122.8186,122.8186,5691.8658
2016-01-28 10:10:00,141.11,141.25,140.61,140.65,10454.405580059492,122.749,122.8708,122.3141,122.3489,10454.4056
2016-01-28 10:15:00,140.6,140.69,140.15,140.17,18953.738845009742,122.3054,122.3837,121.9139,121.9313,18953.7388
2016-01-28 10:20:00,140.17,140.17,139.79,139.85,46009.84716381167,121.9313,121.9313,121.6008,121.653,46009.8472
2016-01-28 10:25:00,139.85,139.85,139.18,139.23,19151.707867473586,121.653,121.653,121.0701,121.1136,19151.7079
2016-01-28 10:30:00,139.13,139.51,138.91,139.05,14869.217355626217,121.0266,121.3572,120.8353,120.9571,14869.2174
2016-01-28 10:35:00,139.19,139.49,139.05,139.41,19260.436967894144,121.0788,121.3398,120.9571,121.2702,19260.437
2016-01-28 10:40:00,139.5,139.69,139.32,139.57,15805.723663965537,121.3485,121.5138,121.1919,121.4094,15805.7237
2016-01-28 10:45:00,139.65,139.74,139.43,139.73,8896.297056108318,121.479,121.5573,121.2876,121.5486,8896.2971
2016-01-28 10:50:00,139.73,139.95,139.72,139.87,5642.6300133347,121.5486,121.7399,121.5399,121.6704,5642.63
2016-01-28 10:55:00,139.73,139.99,139.59,139.84,14476.35654938968,121.5486,121.7747,121.4268,121.6443,14476.3565
2016-01-28 11:00:00,139.83,140.27,139.83,140.27,5997.538209047081,121.6356,122.0183,121.6356,122.0183,5997.5382
2016-01-28 11:05:00,140.31,140.87,140.31,140.79,8381.372448456252,122.0531,122.5402,122.0531,122.4707,8381.3724
2016-01-28 11:10:00,140.79,140.83,140.56,140.64,8745.512360242075,122.4707,122.5054,122.2706,122.3402,8745.5124
2016-01-28 11:15:00,140.65,140.79,140.51,140.55,7079.700482100728,122.3489,122.4707,122.2271,122.2619,7079.7005
2016-01-28 11:20:00,140.64,140.83,140.64,140.83,5693.917324853831,122.3402,122.5054,122.3402,122.5054,5693.9173
2016-01-28 11:25:00,140.88,140.98,140.57,140.62,5123.602420761104,122.5489,122.6359,122.2793,122.3228,5123.6024
2016-01-28 11:30:00,140.59,140.59,140.05,140.2,5531.84942045338,122.2967,122.2967,121.8269,121.9574,5531.8494
2016-01-28 11:35:00,140.28,140.3,140.11,140.2,1938.6603754231205,122.027,122.0444,121.8791,121.9574,1938.6604
2016-01-28 11:40:00,140.27,140.28,140.02,140.16,5653.913221868909,122.0183,122.027,121.8008,121.9226,5653.9132
2016-01-28 11:45:00,140.17,140.17,139.9,140.03,4650.733408554724,121.9313,121.9313,121.6965,121.8095,4650.7334
2016-01-28 11:50:00,140.03,140.13,139.76,139.76,7672.581803261873,121.8095,121.8965,121.5747,121.5747,7672.5818
2016-01-28 11:55:00,139.75,139.79,139.59,139.59,5171.8124935890855,121.566,121.6008,121.4268,121.4268,5171.8125
2016-01-28 12:00:00,139.52,139.68,139.51,139.55,4492.768489075803,121.3659,121.5051,121.3572,121.392,4492.7685
2016-01-28 12:05:00,139.6,139.63,139.27,139.28,8599.856395527746,121.4355,121.4616,121.1484,121.1571,8599.8564
2016-01-28 12:10:00,139.28,139.58,139.17,139.49,6754.538927069443,121.1571,121.4181,121.0614,121.3398,6754.5389
2016-01-28 12:15:00,139.51,139.55,139.07,139.07,15304.133757308442,121.3572,121.392,120.9745,120.9745,15304.1338
2016-01-28 12:20:00,139.05,139.48,139.0,139.44,17162.785926761717,120.9571,121.3311,120.9136,121.2963,17162.7859
2016-01-28 12:25:00,139.44,139.74,139.44,139.74,4457.893117242794,121.2963,121.5573,121.2963,121.5573,4457.8931
2016-01-28 12:30:00,139.7,140.09,139.7,140.04,6140.116935070263,121.5225,121.8617,121.5225,121.8182,6140.1169
2016-01-28 12:35:00,140.05,140.41,139.96,140.41,16436.557595650836,121.8269,122.1401,121.7486,122.1401,16436.5576
2016-01-28 12:40:00,140.41,140.49,140.32,140.34,11867.88388552672,122.1401,122.2097,122.0618,122.0792,11867.8839
2016-01-28 12:45:00,140.27,140.33,140.0,140.01,13210.585701097549,122.0183,122.0705,121.7834,121.7921,13210.5857
2016-01-28 12:50:00,139.94,140.03,139.83,139.88,4060.929326084727,121.7313,121.8095,121.6356,121.6791,4060.9293
2016-01-28 12:55:00,139.95,139.95,139.5,139.5,7468.458303415735,121.7399,121.7399,121.3485,121.3485,7468.4583
2016-01-28 13:00:00,139.59,139.68,139.39,139.4,6463.226997640783,121.4268,121.5051,121.2528,121.2615,6463.227
2016-01-28 13:05:00,139.41,139.63,139.34,139.6,5852.907990563134,121.2702,121.4616,121.2093,121.4355,5852.908
2016-01-28 13:10:00,139.52,139.64,139.45,139.64,4339.932300748795,121.3659,121.4703,121.305,121.4703,4339.9323
2016-01-28 13:15:00,139.65,139.67,139.24,139.24,4615.858036721715,121.479,121.4964,121.1223,121.1223,4615.858
2016-01-28 13:20:00,139.16,139.23,138.92,139.04,5955.482613601394,121.0527,121.1136,120.844,120.9484,5955.4826
2016-01-28 13:25:00,139.11,139.33,139.11,139.23,5129.756898143399,121.0092,121.2006,121.0092,121.1136,5129.7569
2016-01-28 13:30:00,139.26,139.57,139.18,139.46,8427.531028823469,121.1397,121.4094,121.0701,121.3137,8427.531
2016-01-28 13:35:00,139.44,139.64,139.43,139.57,6260.129244025028,121.2963,121.4703,121.2876,121.4094,6260.1292
2016-01-28 13:40:00,139.52,139.69,139.35,139.43,8073.64857934147,121.3659,121.5138,121.218,121.2876,8073.6486
2016-01-28 13:45:00,139.39,139.53,139.38,139.53,2962.355113344958,121.2528,121.3746,121.2441,121.3746,2962.3551
2016-01-28 13:50:00,139.5,139.56,139.28,139.4,8203.91835060006,121.3485,121.4007,121.1571,121.2615,8203.9184
2016-01-28 13:55:00,139.39,139.45,139.05,139.06,8205.969843060826,121.2528,121.305,120.9571,120.9658,8205.9698
2016-01-28 14:00:00,139.04,139.75,139.0,139.75,11969.432762334598,120.9484,121.566,120.9136,121.566,11969.4328
2016-01-28 14:05:00,139.78,139.97,139.73,139.73,8896.297056108318,121.5921,121.7573,121.5486,121.5486,8896.2971
2016-01-28 14:10:00,139.72,139.79,139.57,139.7,4690.737511539645,121.5399,121.6008,121.4094,121.5225,4690.7375
2016-01-28 14:15:00,139.67,139.86,139.59,139.59,25188.224433275205,121.4964,121.6617,121.4268,121.4268,25188.2244
2016-01-28 14:20:00,139.56,139.63,139.52,139.62,3701.9181454508152,121.4007,121.4616,121.3659,121.4529,3701.9181
2016-01-28 14:25:00,139.69,139.85,139.59,139.84,5295.927787465381,121.5138,121.653,121.4268,121.6443,5295.9278
2016-01-28 14:30:00,139.9,140.11,139.68,139.68,7072.52025848805,121.6965,121.8791,121.5051,121.5051,7072.5203
2016-01-28 14:35:00,139.73,139.73,139.25,139.25,9557.903374705098,121.5486,121.5486,121.131,121.131,9557.9034
2016-01-28 14:40:00,139.28,139.49,139.06,139.11,7895.168735254898,121.1571,121.3398,120.9658,121.0092,7895.1687
2016-01-28 14:45:00,139.1,139.19,138.7,138.73,20629.80818545492,121.0006,121.0788,120.6526,120.6787,20629.8082
2016-01-28 14:50:00,138.73,138.88,138.53,138.72,33994.25582110986,120.6787,120.8092,120.5047,120.67,33994.2558
2016-01-28 14:55:00,138.72,138.94,138.65,138.94,14439.429685095907,120.67,120.8614,120.6091,120.8614,14439.4297
2016-01-28 15:00:00,138.98,139.09,138.52,138.59,15272.33562416658,120.8962,120.9919,120.496,120.5569,15272.3356
2016-01-28 15:05:00,138.56,139.04,138.56,139.04,12648.476766847882,120.5308,120.9484,120.5308,120.9484,12648.4768
2016-01-28 15:10:00,139.06,139.5,139.06,139.27,17397.681813519335,120.9658,121.3485,120.9658,121.1484,17397.6818
2016-01-28 15:15:00,139.27,139.3,138.88,139.05,30848.29213252641,121.1484,121.1745,120.8092,120.9571,30848.2921
2016-01-28 15:20:00,139.0,139.06,138.87,138.98,21522.20740588778,120.9136,120.9658,120.8005,120.8962,21522.2074
2016-01-28 15:25:00,138.97,139.01,138.63,138.64,15071.28936301159,120.8875,120.9223,120.5917,120.6004,15071.2894
2016-01-28 15:30:00,138.68,139.09,138.63,138.97,62584.88050056416,120.6352,120.9919,120.5917,120.8875,62584.8805
2016-01-28 15:35:00,138.97,139.15,138.81,138.83,30368.24289670736,120.8875,121.044,120.7483,120.7657,30368.2429
2016-01-28 15:40:00,138.8,138.94,138.32,138.34,25489.79382500769,120.7396,120.8614,120.322,120.3394,25489.7938
2016-01-28 15:45:00,138.41,138.74,138.2,138.7,56564.77587444866,120.4003,120.6874,120.2177,120.6526,56564.7759
2016-01-28 15:50:00,138.65,138.7,138.45,138.53,69403.01569391732,120.6091,120.6526,120.4351,120.5047,69403.0157
2016-01-28 15:55:00,138.56,138.84,138.53,138.64,116680.6851984819,120.5308,120.7744,120.5047,120.6004,116680.6852
2016-01-29 09:30:00,139.71,140.41,139.41,139.9,25310.28823469073,121.5312,122.1401,121.2702,121.6965,25310.2882
2016-01-29 09:35:00,139.8,140.39,139.79,139.95,7225.356446815058,121.6095,122.1227,121.6008,121.7399,7225.3564
2016-01-29 09:40:00,139.76,140.09,139.48,139.8,22341.778643963484,121.5747,121.8617,121.3311,121.6095,22341.7786
2016-01-29 09:45:00,139.8,140.39,139.79,140.33,21414.504051697608,121.6095,122.1227,121.6008,122.0705,21414.5041
2016-01-29 09:50:00,140.26,140.7,140.07,140.41,22852.60026669402,122.0096,122.3924,121.8443,122.1401,22852.6003
2016-01-29 09:55:00,140.42,140.51,139.8,140.14,25178.992717201763,122.1488,122.2271,121.6095,121.9052,25178.9927
2016-01-29 10:00:00,140.01,140.61,139.9,140.41,14711.252436147295,121.7921,122.3141,121.6965,122.1401,14711.2524
2016-01-29 10:05:00,140.32,140.32,139.69,140.15,14242.486408862447,122.0618,122.0618,121.5138,121.9139,14242.4864
2016-01-29 10:10:00,140.12,140.26,139.87,139.87,13221.868909631756,121.8878,122.0096,121.6704,121.6704,13221.8689
2016-01-29 10:15:00,139.94,140.51,139.88,140.51,16726.843778849114,121.7313,122.2271,121.6791,122.2271,16726.8438
2016-01-29 10:20:00,140.44,140.59,140.11,140.11,9608.164939993843,122.1662,122.2967,121.8791,121.8791,9608.1649
2016-01-29 10:25:00,140.11,140.12,139.82,139.85,16297.0561083188,121.8791,121.8878,121.6269,121.653,16297.0561
2016-01-29 10:30:00,139.86,139.86,139.62,139.84,24723.561390911887,121.6617,121.6617,121.4529,121.6443,24723.5614
2016-01-29 10:35:00,139.76,140.16,139.73,139.94,11072.930556980202,121.5747,121.9226,121.5486,121.7313,11072.9306
2016-01-29 10:40:00,139.99,140.23,139.87,139.87,8825.520566211919,121.7747,121.9835,121.6704,121.6704,8825.5206
2016-01-29 10:45:00,139.94,140.14,139.9,140.09,4060.929326084727,121.7313,121.9052,121.6965,121.8617,4060.9293
2016-01-29 10:50:00,140.09,140.12,139.66,139.66,10588.778336239611,121.8617,121.8878,121.4877,121.4877,10588.7783
2016-01-29 10:55:00,139.66,139.85,139.63,139.71,8664.47840804185,121.4877,121.653,121.4616,121.5312,8664.4784
2016-01-29 11:00:00,139.66,139.77,139.57,139.77,5128.731151913016,121.4877,121.5834,121.4094,121.5834,5128.7312
2016-01-29 11:05:00,139.79,140.37,139.75,140.19,5967.791568365986,121.6008,122.1053,121.566,121.9487,5967.7916
2016-01-29 11:10:00,140.14,140.15,140.02,140.02,4658.939378397784,121.9052,121.9139,121.8008,121.8008,4658.9394
2016-01-29 11:15:00,140.03,140.13,139.99,139.99,7122.781823776797,121.8095,121.8965,121.7747,121.7747,7122.7818
2016-01-29 11:20:00,140.0,140.15,139.98,140.14,8976.305262078162,121.7834,121.9139,121.766,121.9052,8976.3053
2016-01-29 11:25:00,140.12,140.34,140.05,140.13,12757.205867268438,121.8878,122.0792,121.8269,121.8965,12757.2059
2016-01-29 11:30:00,140.23,140.33,140.1,140.33,7321.776592471022,121.9835,122.0705,121.8704,122.0705,7321.7766
2016-01-29 11:35:00,140.34,140.39,140.23,140.36,9666.632475125654,122.0792,122.1227,121.9835,122.0966,9666.6325
2016-01-29 11:40:00,140.33,140.43,140.2,140.26,6642.732587957739,122.0705,122.1575,121.9574,122.0096,6642.7326
2016-01-29 11:45:00,140.26,140.51,140.25,140.41,4729.715868294184,122.0096,122.2271,122.0009,122.1401,4729.7159
2016-01-29 11:50:00,140.39,140.87,140.34,140.77,8337.2653605498,122.1227,122.5402,122.0792,122.4533,8337.2654
2016-01-29 11:55:00,140.8,141.03,140.77,141.01,5683.659862550005,122.4793,122.6794,122.4533,122.662,5683.6599
2016-01-29 12:00:00,140.99,141.04,140.85,140.95,6826.341163196225,122.6446,122.6881,122.5228,122.6098,6826.3412
2016-01-29 12:05:00,140.98,140.99,140.88,140.91,4359.421479126064,122.6359,122.6446,122.5489,122.575,4359.4215
2016-01-29 12:10:00,140.96,141.13,140.92,141.03,5535.95240537491,122.6185,122.7664,122.5837,122.6794,5535.9524
2016-01-29 12:15:00,141.02,141.3,141.02,141.22,4931.787875679556,122.6707,122.9143,122.6707,122.8447,4931.7879
2016-01-29 12:20:00,141.2,141.2,141.08,141.15,6855.062057646938,122.8273,122.8273,122.7229,122.7838,6855.0621
2016-01-29 12:25:00,141.16,141.16,140.97,140.97,5001.538619345573,122.7925,122.7925,122.6272,122.6272,5001.5386
2016-01-29 12:30:00,140.96,140.98,140.75,140.83,7777.207918760898,122.6185,122.6359,122.4359,122.5054,7777.2079
2016-01-29 12:35:00,140.86,141.18,140.86,141.18,2974.6640681095496,122.5315,122.8099,122.5315,122.8099,2974.6641
2016-01-29 12:40:00,141.19,141.21,141.08,141.08,6341.163196225253,122.8186,122.836,122.7229,122.7229,6341.1632
2016-01-29 12:45:00,141.09,141.3,141.05,141.24,49833.829110678016,122.7316,122.9143,122.6968,122.8621,49833.8291
2016-01-29 12:50:00,141.28,141.38,141.28,141.38,1846.343214688686,122.8969,122.9839,122.8969,122.9839,1846.3432
2016-01-29 12:55:00,141.38,141.4,141.12,141.12,7935.172838239819,122.9839,123.0013,122.7577,122.7577,7935.1728
2016-01-29 13:00:00,141.11,141.11,140.9,140.92,6310.390809313775,122.749,122.749,122.5663,122.5837,6310.3908
2016-01-29 13:05:00,140.94,141.03,140.9,140.93,5665.196430403118,122.6011,122.6794,122.5663,122.5924,5665.1964
2016-01-29 13:10:00,140.98,141.01,140.86,140.86,3908.093137757719,122.6359,122.662,122.5315,122.5315,3908.0931
2016-01-29 13:15:00,140.84,141.03,140.83,141.03,5870.345676479638,122.5141,122.6794,122.5054,122.6794,5870.3457
2016-01-29 13:20:00,141.09,141.09,140.91,140.91,4826.1360139501485,122.7316,122.7316,122.575,122.575,4826.136
2016-01-29 13:25:00,140.91,140.92,140.8,140.85,11291.414504051698,122.575,122.5837,122.4793,122.5228,11291.4145
2016-01-29 13:30:00,140.87,140.89,140.56,140.59,13885.5267206893,122.5402,122.5576,122.2706,122.2967,13885.5267
2016-01-29 13:35:00,140.6,140.8,140.6,140.8,5000.512873115191,122.3054,122.4793,122.3054,122.4793,5000.5129
2016-01-29 13:40:00,140.71,140.94,140.71,140.89,13958.354703046463,122.4011,122.6011,122.4011,122.5576,13958.3547
2016-01-29 13:45:00,140.87,140.89,140.82,140.84,8917.837726946353,122.5402,122.5576,122.4967,122.5141,8917.8377
2016-01-29 13:50:00,140.83,140.88,140.8,140.8,11735.562621807365,122.5054,122.5489,122.4793,122.4793,11735.5626
2016-01-29 13:55:00,140.83,140.88,140.78,140.87,9397.886962765411,122.5054,122.5489,122.462,122.5402,9397.887
2016-01-29 14:00:00,140.8,140.82,140.62,140.62,6602.728484972818,122.4793,122.4967,122.3228,122.3228,6602.7285
2016-01-29 14:05:00,140.7,140.74,140.62,140.64,7462.303826033439,122.3924,122.4272,122.3228,122.3402,7462.3038
2016-01-29 14:10:00,140.63,140.67,140.48,140.58,11663.760385680582,122.3315,122.3663,122.201,122.288,11663.7604
2016-01-29 14:15:00,140.63,140.82,140.58,140.81,4956.405785208739,122.3315,122.4967,122.288,122.488,4956.4058
2016-01-29 14:20:00,140.76,140.93,140.76,140.85,11909.939480972407,122.4446,122.5924,122.4446,122.5228,11909.9395
2016-01-29 14:25:00,140.87,140.92,140.84,140.89,21165.24771771464,122.5402,122.5837,122.5141,122.5576,21165.2477
2016-01-29 14:30:00,140.86,140.95,140.86,140.92,15005.641604267104,122.5315,122.6098,122.5315,122.5837,15005.6416
2016-01-29 14:35:00,140.92,140.95,140.78,140.8,36465.27849010155,122.5837,122.6098,122.462,122.4793,36465.2785
2016-01-29 14:40:00,140.8,140.88,140.78,140.8,7545.38927069443,122.4793,122.5489,122.462,122.4793,7545.3893
2016-01-29 14:45:00,140.79,140.81,140.73,140.77,13986.049851266796,122.4707,122.488,122.4185,122.4533,13986.0499
2016-01-29 14:50:00,140.78,140.79,140.57,140.57,9610.21643245461,122.462,122.4707,122.2793,122.2793,9610.2164
2016-01-29 14:55:00,140.57,140.57,140.43,140.52,11754.02605395425,122.2793,122.2793,122.1575,122.2358,11754.0261
2016-01-29 15:00:00,140.53,140.8,140.52,140.72,13447.533080315929,122.2445,122.4793,122.2358,122.4098,13447.5331
2016-01-29 15:05:00,140.74,140.93,140.73,140.93,5941.122166376038,122.4272,122.5924,122.4185,122.5924,5941.1222
2016-01-29 15:10:00,140.93,141.07,140.92,141.07,13632.167401784798,122.5924,122.7142,122.5837,122.7142,13632.1674
2016-01-29 15:15:00,141.07,141.19,140.96,141.19,11835.060006154476,122.7142,122.8186,122.6185,122.8186,11835.06
2016-01-29 15:20:00,141.21,141.21,141.11,141.17,11983.793209559954,122.836,122.836,122.749,122.8012,11983.7932
2016-01-29 15:25:00,141.18,141.46,141.18,141.45,11726.33090573392,122.8099,123.0535,122.8099,123.0448,11726.3309
2016-01-29 15:30:00,141.45,141.47,141.29,141.33,15165.65801620679,123.0448,123.0622,122.9056,122.9404,15165.658
2016-01-29 15:35:00,141.34,141.53,141.34,141.4,23730.63903990153,122.9491,123.1144,122.9491,123.0013,23730.639
2016-01-29 15:40:00,141.43,141.52,141.38,141.47,22869.01220638014,123.0274,123.1057,122.9839,123.0622,22869.0122
2016-01-29 15:45:00,141.48,141.67,141.48,141.58,35123.602420761104,123.0709,123.2361,123.0709,123.1579,35123.6024
2016-01-29 15:50:00,141.58,141.67,141.47,141.48,37194.58405990358,123.1579,123.2361,123.0622,123.0709,37194.5841
2016-01-29 15:55:00,141.51,141.71,141.36,141.7,77612.0627756693,123.097,123.2709,122.9665,123.2622,77612.0628
2016-02-01 09:30:00,138.88,140.49,137.0,139.23,66905.32362293568,120.8092,122.2097,119.1738,121.1136,66905.3236
2016-02-01 09:35:00,139.23,140.79,139.04,140.78,28917.83772694636,121.1136,122.4707,120.9484,122.462,28917.8377
2016-02-01 09:40:00,140.87,141.12,139.83,140.07,16688.891168324957,122.5402,122.7577,121.6356,121.8443,16688.8912
2016-02-01 09:45:00,140.01,140.27,139.51,139.6,6517.5915478510615,121.7921,122.0183,121.3572,121.4355,6517.5915
2016-02-01 09:50:00,139.63,139.89,139.38,139.72,31516.052928505487,121.4616,121.6878,121.2441,121.5399,31516.0529
2016-02-01 09:55:00,139.72,139.72,139.34,139.4,18413.17058159811,121.5399,121.5399,121.2093,121.2615,18413.1706
2016-02-01 10:00:00,139.37,139.64,139.29,139.29,9798.95373884501,121.2354,121.4703,121.1658,121.1658,9798.9537
2016-02-01 10:05:00,139.19,139.72,139.19,139.71,11030.874961534517,121.0788,121.5399,121.0788,121.5312,11030.875
2016-02-01 10:10:00,139.63,140.26,139.56,140.03,19333.26495025131,121.4616,122.0096,121.4007,121.8095,19333.265
2016-02-01 10:15:00,139.91,140.09,139.42,140.02,25822.13560365165,121.7052,121.8617,121.2789,121.8008,25822.1356
2016-02-01 10:20:00,140.03,140.36,139.94,140.22,24068.109549697405,121.8095,122.0966,121.7313,121.9748,24068.1095
2016-02-01 10:25:00,140.22,140.64,140.19,140.34,20109.754846650936,121.9748,122.3402,121.9487,122.0792,20109.7548
2016-02-01 10:30:00,140.38,140.51,140.15,140.32,21518.10442096625,122.114,122.2271,121.9139,122.0618,21518.1044
2016-02-01 10:35:00,140.24,140.67,140.24,140.41,17896.19448148528,121.9922,122.3663,121.9922,122.1401,17896.1945
2016-02-01 10:40:00,140.44,140.52,140.32,140.41,19511.74479433788,122.1662,122.2358,122.0618,122.1401,19511.7448
2016-02-01 10:45:00,140.41,140.68,140.38,140.41,27208.944507128934,122.1401,122.375,122.114,122.1401,27208.9445
2016-02-01 10:50:00,140.43,140.87,140.37,140.79,15739.050158990663,122.1575,122.5402,122.1053,122.4707,15739.0502
2016-02-01 10:55:00,140.75,140.8,140.58,140.62,13368.550620576469,122.4359,122.4793,122.288,122.3228,13368.5506
2016-02-01 11:00:00,140.67,140.7,140.5,140.54,11508.872704892809,122.3663,122.3924,122.2184,122.2532,11508.8727
2016-02-01 11:05:00,140.58,140.67,140.55,140.62,11911.990973433172,122.288,122.3663,122.2619,122.3228,11911.991
2016-02-01 11:10:00,140.66,141.06,140.64,140.98,13498.82039183506,122.3576,122.7055,122.3402,122.6359,13498.8204
2016-02-01 11:15:00,141.0,141.18,140.86,141.14,27918.760898553697,122.6533,122.8099,122.5315,122.7751,27918.7609
2016-02-01 11:20:00,141.1,141.12,140.79,140.83,10770.335419017334,122.7403,122.7577,122.4707,122.5054,10770.3354
2016-02-01 11:25:00,140.87,141.21,140.82,141.21,5370.807262283311,122.5402,122.836,122.4967,122.836,5370.8073
2016-02-01 11:30:00,141.18,141.5,141.18,141.5,4746.127807980305,122.8099,123.0883,122.8099,123.0883,4746.1278
2016-02-01 11:35:00,141.51,141.84,141.51,141.84,12930.556980203097,123.097,123.384,123.097,123.384,12930.557
2016-02-01 11:40:00,141.79,142.01,141.76,141.98,15301.056518617292,123.3405,123.5319,123.3144,123.5058,15301.0565
2016-02-01 11:45:00,141.99,142.27,141.96,142.27,15528.772181762231,123.5145,123.7581,123.4884,123.7581,15528.7722
2016-02-01 11:50:00,142.22,142.3,142.06,142.26,13776.797620268744,123.7146,123.7842,123.5754,123.7494,13776.7976
2016-02-01 11:55:00,142.31,142.51,142.31,142.37,15011.7960816494,123.7929,123.9668,123.7929,123.8451,15011.7961
2016-02-01 12:00:00,142.36,142.38,142.18,142.18,7709.508667555647,123.8364,123.8538,123.6798,123.6798,7709.5087
2016-02-01 12:05:00,142.14,142.14,141.8,142.1,13658.836803774746,123.645,123.645,123.3492,123.6102,13658.8368
2016-02-01 12:10:00,142.05,142.11,141.98,141.98,8534.20863678326,123.5667,123.6189,123.5058,123.5058,8534.2086
2016-02-01 12:15:00,141.99,142.05,141.85,141.98,5436.455021027798,123.5145,123.5667,123.3927,123.5058,5436.455
2016-02-01 12:20:00,141.99,142.03,141.86,141.91,5286.696071391937,123.5145,123.5493,123.4014,123.4449,5286.6961
2016-02-01 12:25:00,141.89,141.9,141.57,141.57,8257.257154579956,123.4275,123.4362,123.1492,123.1492,8257.2572
2016-02-01 12:30:00,141.62,141.88,141.61,141.88,5682.634116319622,123.1927,123.4188,123.184,123.4188,5682.6341
2016-02-01 12:35:00,141.81,141.84,141.61,141.61,11560.16001641194,123.3579,123.384,123.184,123.184,11560.16
2016-02-01 12:40:00,141.6,141.85,141.6,141.74,9089.137347420248,123.1753,123.3927,123.1753,123.297,9089.1373
2016-02-01 12:45:00,141.75,141.84,141.6,141.6,4561.4934865114365,123.3057,123.384,123.1753,123.1753,4561.4935
2016-02-01 12:50:00,141.51,141.56,141.44,141.56,7916.709406092932,123.097,123.1405,123.0361,123.1405,7916.7094
2016-02-01 12:55:00,141.57,141.8,141.56,141.75,11833.008513693712,123.1492,123.3492,123.1405,123.3057,11833.0085
2016-02-01 13:00:00,141.78,142.12,141.77,142.04,6083.70089239922,123.3318,123.6276,123.3231,123.558,6083.7009
2016-02-01 13:05:00,142.08,142.11,141.6,141.66,6359.626628372141,123.5928,123.6189,123.1753,123.2274,6359.6266
2016-02-01 13:10:00,141.65,141.73,141.45,141.57,6427.325879577393,123.2187,123.2883,123.0448,123.1492,6427.3259
2016-02-01 13:15:00,141.6,141.63,141.48,141.51,5974.971791978664,123.1753,123.2014,123.0709,123.097,5974.9718
2016-02-01 13:20:00,141.55,141.79,141.55,141.71,6263.206482716176,123.1318,123.3405,123.1318,123.2709,6263.2065
2016-02-01 13:25:00,141.76,142.06,141.76,142.06,2442.3017745409784,123.3144,123.5754,123.3144,123.5754,2442.3018
2016-02-01 13:30:00,142.2,142.2,141.86,141.86,3552.159195814955,123.6972,123.6972,123.4014,123.4014,3552.1592
2016-02-01 13:35:00,141.78,141.82,141.55,141.67,12356.13909118884,123.3318,123.3666,123.1318,123.2361,12356.1391
2016-02-01 13:40:00,141.67,141.8,141.58,141.74,29205.04667145348,123.2361,123.3492,123.1579,123.297,29205.0467
2016-02-01 13:45:00,141.81,142.08,141.75,142.06,4102.984921530413,123.3579,123.5928,123.3057,123.5754,4102.9849
2016-02-01 13:50:00,142.06,142.06,141.48,141.49,22488.460354908195,123.5754,123.5754,123.0709,123.0796,22488.4604
2016-02-01 13:55:00,141.44,141.78,141.41,141.74,13368.550620576469,123.0361,123.3318,123.01,123.297,13368.5506
2016-02-01 14:00:00,141.65,141.86,141.59,141.65,13898.861421684274,123.2187,123.4014,123.1666,123.2187,13898.8614
2016-02-01 14:05:00,141.61,141.64,141.45,141.45,6069.340445173863,123.184,123.2101,123.0448,123.0448,6069.3404
2016-02-01 14:10:00,141.45,141.6,141.38,141.43,6642.732587957739,123.0448,123.1753,122.9839,123.0274,6642.7326
2016-02-01 14:15:00,141.42,141.67,141.4,141.66,5819.058364960509,123.0187,123.2361,123.0013,123.2274,5819.0584
2016-02-01 14:20:00,141.69,141.9,141.61,141.68,9067.596676582214,123.2535,123.4362,123.184,123.2448,9067.5967
2016-02-01 14:25:00,141.72,141.89,141.56,141.72,21327.31562211509,123.2796,123.4275,123.1405,123.2796,21327.3156
2016-02-01 14:30:00,141.89,141.91,141.61,141.69,11442.19919991794,123.4275,123.4449,123.184,123.2535,11442.1992
2016-02-01 14:35:00,141.75,141.8,141.58,141.8,12756.180121038054,123.3057,123.3492,123.1579,123.3492,12756.1801
2016-02-01 14:40:00,141.8,141.94,141.58,141.79,25691.865832393065,123.3492,123.471,123.1579,123.3405,25691.8658
2016-02-01 14:45:00,141.79,141.95,141.7,141.75,4769.719971279105,123.3405,123.4797,123.2622,123.3057,4769.72
2016-02-01 14:50:00,141.72,141.75,141.58,141.62,7757.718740383629,123.2796,123.3057,123.1579,123.1927,7757.7187
2016-02-01 14:55:00,141.63,141.99,141.63,141.91,11238.075700071802,123.2014,123.5145,123.2014,123.4449,11238.0757
2016-02-01 15:00:00,141.97,142.33,141.97,142.22,6845.830341573495,123.4971,123.8103,123.4971,123.7146,6845.8303
2016-02-01 15:05:00,142.26,142.26,142.02,142.16,4777.925941122167,123.7494,123.7494,123.5406,123.6624,4777.9259
2016-02-01 15:10:00,142.19,142.36,141.96,142.0,11335.52159195815,123.6885,123.8364,123.4884,123.5232,11335.5216
2016-02-01 15:15:00,142.01,142.58,142.0,142.57,11078.059288132115,123.5319,124.0277,123.5232,124.019,11078.0593
2016-02-01 15:20:00,142.7,142.73,142.48,142.67,15889.834854856908,124.1321,124.1582,123.9408,124.106,15889.8349
2016-02-01 15:25:00,142.69,142.71,142.53,142.7,11180.633911170376,124.1234,124.1408,123.9842,124.1321,11180.6339
2016-02-01 15:30:00,142.69,142.78,142.55,142.68,32426.91558108524,124.1234,124.2017,124.0016,124.1147,32426.9156
2016-02-01 15:35:00,142.74,142.76,142.31,142.31,22617.704379936404,124.1669,124.1843,123.7929,123.7929,22617.7044
2016-02-01 15:40:00,142.32,142.48,142.31,142.44,20972.407426402708,123.8016,123.9408,123.7929,123.906,20972.4074
2016-02-01 15:45:00,142.41,142.53,142.32,142.45,40314.904092727455,123.8799,123.9842,123.8016,123.9147,40314.9041
2016-02-01 15:50:00,142.47,142.55,142.37,142.46,60955.99548671659,123.9321,124.0016,123.8451,123.9234,60955.9955
2016-02-01 15:55:00,142.47,142.61,142.31,142.34,99811.2626936096,123.9321,124.0538,123.7929,123.819,99811.2627
2016-02-02 09:30:00,141.28,142.16,141.19,141.4,17823.366499128115,122.8969,123.6624,122.8186,123.0013,17823.3665
2016-02-02 09:35:00,141.4,141.8,141.25,141.72,8824.494819981535,123.0013,123.3492,122.8708,123.2796,8824.4948
2016-02-02 09:40:00,141.78,141.78,140.89,140.99,8737.306390399015,123.3318,123.3318,122.5576,122.6446,8737.3064
2016-02-02 09:45:00,140.92,141.24,140.85,141.21,21710.944712278186,122.5837,122.8621,122.5228,122.836,21710.9447
2016-02-02 09:50:00,141.08,141.14,140.62,141.06,8642.937737203816,122.7229,122.7751,122.3228,122.7055,8642.9377
2016-02-02 09:55:00,141.03,141.2,140.96,141.2,2337.6756590419527,122.6794,122.8273,122.6185,122.8273,2337.6757
2016-02-02 10:00:00,141.19,141.75,141.1,141.75,2872.089445071289,122.8186,123.3057,122.7403,123.3057,2872.0894
2016-02-02 10:05:00,141.75,142.24,141.52,141.59,9510.719048107498,123.3057,123.732,123.1057,123.1666,9510.719
2016-02-02 10:10:00,141.57,141.57,140.87,140.98,9268.642937737204,123.1492,123.1492,122.5402,122.6359,9268.6429
2016-02-02 10:15:00,140.95,141.19,140.84,141.19,3897.8356754538927,122.6098,122.8186,122.5141,122.8186,3897.8357
2016-02-02 10:20:00,141.02,141.22,140.79,140.84,6716.586316545287,122.6707,122.8447,122.4707,122.5141,6716.5863
2016-02-02 10:25:00,140.84,141.53,140.84,141.38,4706.123704995384,122.5141,123.1144,122.5141,122.9839,4706.1237
2016-02-02 10:30:00,141.44,141.75,141.27,141.5,12825.930864704073,123.0361,123.3057,122.8882,123.0883,12825.9309
2016-02-02 10:35:00,141.45,141.48,141.21,141.47,8552.672068930146,123.0448,123.0709,122.836,123.0622,8552.6721
2016-02-02 10:40:00,141.36,141.56,141.08,141.43,27463.32957226382,122.9665,123.1405,122.7229,123.0274,27463.3296
2016-02-02 10:45:00,141.48,141.55,141.33,141.55,9389.680992922353,123.0709,123.1318,122.9404,123.1318,9389.681
2016-02-02 10:50:00,141.57,141.66,141.29,141.36,6551.441173453687,123.1492,123.2274,122.9056,122.9665,6551.4412
2016-02-02 10:55:00,141.39,141.45,141.18,141.18,3854.754333777824,122.9926,123.0448,122.8099,122.8099,3854.7543
2016-02-02 11:00:00,141.16,141.27,140.98,141.2,7716.688891168324,122.7925,122.8882,122.6359,122.8273,7716.6889
2016-02-02 11:05:00,141.19,141.7,141.19,141.7,12117.140219509693,122.8186,123.2622,122.8186,123.2622,12117.1402
2016-02-02 11:10:00,141.7,141.96,141.53,141.95,10728.279823571647,123.2622,123.4884,123.1144,123.4797,10728.2798
2016-02-02 11:15:00,141.98,142.09,141.8,141.82,9706.636578110574,123.5058,123.6015,123.3492,123.3666,9706.6366
2016-02-02 11:20:00,141.77,141.77,141.41,141.52,9439.942558211098,123.3231,123.3231,123.01,123.1057,9439.9426
2016-02-02 11:25:00,141.57,141.74,141.36,141.74,8404.964611755051,123.1492,123.297,122.9665,123.297,8404.9646
2016-02-02 11:30:00,141.64,141.96,141.54,141.8,14637.398707559749,123.2101,123.4884,123.1231,123.3492,14637.3987
2016-02-02 11:35:00,141.81,141.9,141.55,141.8,9324.033234177865,123.3579,123.4362,123.1318,123.3492,9324.0332
2016-02-02 11:40:00,141.74,141.89,141.41,141.48,9795.87650015386,123.297,123.4275,123.01,123.0709,9795.8765
2016-02-02 11:45:00,141.48,141.63,141.27,141.4,7747.461278079802,123.0709,123.2014,122.8882,123.0013,7747.4613
2016-02-02 11:50:00,141.29,141.33,141.07,141.07,5615.9606113447535,122.9056,122.9404,122.7142,122.7142,5615.9606
2016-02-02 11:55:00,141.13,141.52,141.08,141.24,8767.05303108011,122.7664,123.1057,122.7229,122.8621,8767.053
2016-02-02 12:00:00,141.16,141.24,140.75,140.75,8946.558621397066,122.7925,122.8621,122.4359,122.4359,8946.5586
2016-02-02 12:05:00,140.74,141.26,140.68,141.11,96886.8601907888,122.4272,122.8795,122.375,122.749,96886.8602
2016-02-02 12:10:00,141.07,141.29,140.94,141.12,8042.876192429992,122.7142,122.9056,122.6011,122.7577,8042.8762
2016-02-02 12:15:00,140.99,141.02,140.81,140.95,3660.888296235511,122.6446,122.6707,122.488,122.6098,3660.8883
2016-02-02 12:20:00,141.0,141.28,141.0,141.28,3495.743153143912,122.6533,122.8969,122.6533,122.8969,3495.7432
2016-02-02 12:25:00,141.26,141.28,141.13,141.25,18772.181762232023,122.8795,122.8969,122.7664,122.8708,18772.1818
2016-02-02 12:30:00,141.31,141.32,141.12,141.24,2146.886860190789,122.923,122.9317,122.7577,122.8621,2146.8869
2016-02-02 12:35:00,141.13,141.17,140.98,141.03,3959.3804492768486,122.7664,122.8012,122.6359,122.6794,3959.3804
2016-02-02 12:40:00,141.06,141.09,140.99,140.99,2769.514822033029,122.7055,122.7316,122.6446,122.6446,2769.5148
2016-02-02 12:45:00,141.03,141.12,141.01,141.1,3918.350600061545,122.6794,122.7577,122.662,122.7403,3918.3506
2016-02-02 12:50:00,141.0,141.04,140.91,140.93,4224.022976715561,122.6533,122.6881,122.575,122.5924,4224.023
2016-02-02 12:55:00,140.89,140.9,140.71,140.76,5681.60837008924,122.5576,122.5663,122.4011,122.4446,5681.6084
2016-02-02 13:00:00,140.81,140.82,140.56,140.66,6466.304236331931,122.488,122.4967,122.2706,122.3576,6466.3042
2016-02-02 13:05:00,140.69,140.74,140.5,140.62,8898.348548569084,122.3837,122.4272,122.2184,122.3228,8898.3485
2016-02-02 13:10:00,140.64,140.83,140.64,140.68,10526.207816186276,122.3402,122.5054,122.3402,122.375,10526.2078
2016-02-02 13:15:00,140.69,140.7,140.44,140.65,7126.884808698328,122.3837,122.3924,122.1662,122.3489,7126.8848
2016-02-02 13:20:00,140.7,140.72,140.51,140.69,10601.087291004204,122.3924,122.4098,122.2271,122.3837,10601.0873
2016-02-02 13:25:00,140.72,140.88,140.7,140.88,14557.390501589904,122.4098,122.5489,122.3924,122.5489,14557.3905
2016-02-02 13:30:00,140.85,141.05,140.65,140.87,19719.97127910555,122.5228,122.6968,122.3489,122.5402,19719.9713
2016-02-02 13:35:00,140.97,140.98,140.76,140.8,10889.321981741718,122.6272,122.6359,122.4446,122.4793,10889.322
2016-02-02 13:40:00,140.87,140.88,140.63,140.8,20555.95445686737,122.5402,122.5489,122.3315,122.4793,20555.9545
2016-02-02 13:45:00,140.8,140.8,140.62,140.75,11074.982049440969,122.4793,122.4793,122.3228,122.4359,11074.982
2016-02-02 13:50:00,140.76,140.76,140.6,140.67,9483.023899887168,122.4446,122.4446,122.3054,122.3663,9483.0239
2016-02-02 13:55:00,140.67,140.7,140.46,140.48,7746.43553184942,122.3663,122.3924,122.1836,122.201,7746.4355
2016-02-02 14:00:00,140.46,140.56,140.32,140.32,9231.71607344343,122.1836,122.2706,122.0618,122.0618,9231.7161
2016-02-02 14:05:00,140.33,140.43,140.3,140.41,20662.63206482716,122.0705,122.1575,122.0444,122.1401,20662.6321
2016-02-02 14:10:00,140.42,140.59,140.37,140.59,13913.221868909632,122.1488,122.2967,122.1053,122.2967,13913.2219
2016-02-02 14:15:00,140.61,140.89,140.59,140.89,7879.782541799159,122.3141,122.5576,122.2967,122.5576,7879.7825
2016-02-02 14:20:00,140.82,140.86,140.77,140.81,16440.660580572367,122.4967,122.5315,122.4533,122.488,16440.6606
2016-02-02 14:25:00,140.8,140.8,140.65,140.71,10460.560057441788,122.4793,122.4793,122.3489,122.4011,10460.5601
2016-02-02 14:30:00,140.72,140.92,140.68,140.92,10231.818648066468,122.4098,122.5837,122.375,122.5837,10231.8186
2016-02-02 14:35:00,140.95,141.25,140.9,141.19,12152.0155913427,122.6098,122.8708,122.5663,122.8186,12152.0156
2016-02-02 14:40:00,141.16,141.21,140.96,141.1,11743.768591650423,122.7925,122.836,122.6185,122.7403,11743.7686
2016-02-02 14:45:00,141.15,141.32,141.14,141.32,9647.143296748383,122.7838,122.9317,122.7751,122.9317,9647.1433
2016-02-02 14:50:00,141.36,141.44,141.19,141.3,17078.674735870343,122.9665,123.0361,122.8186,122.9143,17078.6747
2016-02-02 14:55:00,141.3,141.41,141.19,141.3,15644.681505795466,122.9143,123.01,122.8186,122.9143,15644.6815
2016-02-02 15:00:00,141.26,141.36,141.15,141.15,20680.069750743663,122.8795,122.9665,122.7838,122.7838,20680.0698
2016-02-02 15:05:00,141.19,141.22,140.85,140.86,14725.612883372653,122.8186,122.8447,122.5228,122.5315,14725.6129
2016-02-02 15:10:00,140.8,140.84,140.72,140.8,13898.861421684274,122.4793,122.5141,122.4098,122.4793,13898.8614
2016-02-02 15:15:00,140.75,141.16,140.75,140.98,14504.05169761001,122.4359,122.7925,122.4359,122.6359,14504.0517
2016-02-02 15:20:00,140.9,140.94,140.57,140.84,17254.07734126577,122.5663,122.6011,122.2793,122.5141,17254.0773
2016-02-02 15:25:00,140.78,140.92,140.63,140.82,14211.71402195097,122.462,122.5837,122.3315,122.4967,14211.714
2016-02-02 15:30:00,140.8,141.13,140.78,140.99,24722.535644681506,122.4793,122.7664,122.462,122.6446,24722.5356
2016-02-02 15:35:00,140.96,141.46,140.87,141.37,56447.84080418504,122.6185,123.0535,122.5402,122.9752,56447.8408
2016-02-02 15:40:00,141.38,141.54,141.14,141.26,49272.74592265873,122.9839,123.1231,122.7751,122.8795,49272.7459
2016-02-02 15:45:00,141.29,141.43,141.04,141.33,45247.717714637394,122.9056,123.0274,122.6881,122.9404,45247.7177
2016-02-02 15:50:00,141.33,141.51,141.23,141.48,53157.24689711765,122.9404,123.097,122.8534,123.0709,53157.2469
2016-02-02 15:55:00,141.49,141.53,141.22,141.41,77270.4892809519,123.0796,123.1144,122.8447,123.01,77270.4893
2016-02-03 09:30:00,143.31,143.31,137.52,137.92,90676.99251205251,124.6628,124.6628,119.6261,119.9741,90676.9925
2016-02-03 09:35:00,138.44,138.44,137.16,138.19,64080.418504462,120.4264,120.4264,119.313,120.209,64080.4185
2016-02-03 09:40:00,138.07,138.4,137.59,138.16,33851.67709508668,120.1046,120.3916,119.687,120.1829,33851.6771
2016-02-03 09:45:00,138.17,138.37,137.84,138.37,61084.21376551441,120.1916,120.3655,119.9045,120.3655,61084.2138
2016-02-03 09:50:00,138.46,139.0,138.29,138.74,55008.71884295825,120.4438,120.9136,120.2959,120.6874,55008.7188
2016-02-03 09:55:00,138.64,139.32,138.64,139.15,30798.030567237663,120.6004,121.1919,120.6004,121.044,30798.0306
2016-02-03 10:00:00,139.04,139.08,138.33,138.49,39031.69555851882,120.9484,120.9832,120.3307,120.4699,39031.6956
2016-02-03 10:05:00,138.46,138.7,138.03,138.25,64551.23602420761,120.4438,120.6526,120.0698,120.2612,64551.236
2016-02-03 10:10:00,138.33,138.64,138.15,138.15,46751.461688378295,120.3307,120.6004,120.1742,120.1742,46751.4617
2016-02-03 10:15:00,138.16,138.36,137.91,138.09,39770.2328443943,120.1829,120.3568,119.9654,120.122,39770.2328
2016-02-03 10:20:00,138.19,138.22,137.82,137.97,10231.818648066468,120.209,120.2351,119.8871,120.0176,10231.8186
2016-02-03 10:25:00,138.16,138.37,137.95,138.08,11731.459636885837,120.1829,120.3655,120.0002,120.1133,11731.4596
2016-02-03 10:30:00,137.95,137.95,137.35,137.49,42107.90850343625,120.0002,120.0002,119.4783,119.6,42107.9085
2016-02-03 10:35:00,137.48,137.62,137.18,137.36,24277.361780695453,119.5913,119.7131,119.3304,119.487,24277.3618
2016-02-03 10:40:00,137.48,137.61,137.25,137.48,17189.455328751665,119.5913,119.7044,119.3913,119.5913,17189.4553
2016-02-03 10:45:00,137.53,137.55,136.73,136.82,70216.43245461072,119.6348,119.6522,118.9389,119.0172,70216.4325
2016-02-03 10:50:00,136.68,137.12,136.51,137.12,41004.20555954456,118.8954,119.2782,118.7476,119.2782,41004.2056
2016-02-03 10:55:00,137.13,137.52,137.0,137.38,18956.81608370089,119.2869,119.6261,119.1738,119.5044,18956.8161
2016-02-03 11:00:00,137.4,137.43,136.58,136.68,20519.027592573595,119.5218,119.5478,118.8084,118.8954,20519.0276
2016-02-03 11:05:00,136.66,136.73,136.07,136.55,28238.793722433067,118.878,118.9389,118.3648,118.7824,28238.7937
2016-02-03 11:10:00,136.63,137.04,136.36,136.91,29569.186583239305,118.8519,119.2086,118.6171,119.0955,29569.1866
2016-02-03 11:15:00,136.89,137.49,136.87,137.43,5049.748692173556,119.0781,119.6,119.0607,119.5478,5049.7487
2016-02-03 11:20:00,137.45,137.54,136.53,136.54,32960.303620884195,119.5652,119.6435,118.765,118.7737,32960.3036
2016-02-03 11:25:00,136.54,137.26,136.47,137.26,24358.39573289568,118.7737,119.4,118.7128,119.4,24358.3957
2016-02-03 11:30:00,137.1,137.48,137.04,137.37,4910.247204841522,119.2608,119.5913,119.2086,119.4957,4910.2472
2016-02-03 11:35:00,137.35,137.61,137.14,137.52,22166.37603856805,119.4783,119.7044,119.2956,119.6261,22166.376
2016-02-03 11:40:00,137.54,137.65,137.27,137.44,17035.593394194275,119.6435,119.7392,119.4087,119.5565,17035.5934
2016-02-03 11:45:00,137.34,137.51,137.13,137.22,6785.311313980921,119.4696,119.6174,119.2869,119.3652,6785.3113
2016-02-03 11:50:00,137.25,137.48,137.11,137.48,9862.55000512873,119.3913,119.5913,119.2695,119.5913,9862.55
2016-02-03 11:55:00,137.48,137.84,137.34,137.84,6341.163196225253,119.5913,119.9045,119.4696,119.9045,6341.1632
2016-02-03 12:00:00,137.78,138.13,137.75,137.99,10226.689916914554,119.8523,120.1568,119.8262,120.035,10226.6899
2016-02-03 12:05:00,137.9,137.91,137.44,137.51,13112.114062980818,119.9567,119.9654,119.5565,119.6174,13112.1141
2016-02-03 12:10:00,137.5,137.55,137.18,137.26,12962.355113344958,119.6087,119.6522,119.3304,119.4,12962.3551
2016-02-03 12:15:00,137.37,137.64,137.27,137.49,11156.016001641194,119.4957,119.7305,119.4087,119.6,11156.016
2016-02-03 12:20:00,137.52,137.58,137.38,137.39,8907.580264642527,119.6261,119.6783,119.5044,119.5131,8907.5803
2016-02-03 12:25:00,137.48,137.48,136.83,137.33,7718.74038362909,119.5913,119.5913,119.0259,119.4609,7718.7404
2016-02-03 12:30:00,137.17,137.3,136.94,136.98,14575.853933736793,119.3217,119.4348,119.1216,119.1564,14575.8539
2016-02-03 12:35:00,136.92,137.17,136.82,137.1,14675.351318083904,119.1042,119.3217,119.0172,119.2608,14675.3513
2016-02-03 12:40:00,137.03,137.14,136.85,136.86,13752.179710739563,119.1999,119.2956,119.0433,119.052,13752.1797
2016-02-03 12:45:00,136.86,137.26,136.83,137.26,10690.327213047492,119.052,119.4,119.0259,119.4,10690.3272
2016-02-03 12:50:00,137.25,137.28,136.91,136.93,10888.296235511334,119.3913,119.4174,119.0955,119.1129,10888.2962
2016-02-03 12:55:00,136.89,137.2,136.89,136.92,16071.39193763463,119.0781,119.3478,119.0781,119.1042,16071.3919
2016-02-03 13:00:00,136.93,137.44,136.93,137.35,12142.78387526926,119.1129,119.5565,119.1129,119.4783,12142.7839
2016-02-03 13:05:00,137.38,137.4,136.64,137.1,15899.06657093035,119.5044,119.5218,118.8606,119.2608,15899.0666
2016-02-03 13:10:00,136.94,137.18,136.91,137.08,12795.158477792593,119.1216,119.3304,119.0955,119.2434,12795.1585
2016-02-03 13:15:00,137.09,137.21,136.91,137.16,12787.978254179916,119.2521,119.3565,119.0955,119.313,12787.9783
2016-02-03 13:20:00,137.16,137.33,136.91,137.21,21378.60293363421,119.313,119.4609,119.0955,119.3565,21378.6029
2016-02-03 13:25:00,137.25,137.52,137.25,137.45,8720.894450712893,119.3913,119.6261,119.3913,119.5652,8720.8945
2016-02-03 13:30:00,137.53,137.75,137.36,137.49,28669.60713919376,119.6348,119.8262,119.487,119.6,28669.6071
2016-02-03 13:35:00,137.36,137.4,136.93,137.33,20487.22945943173,119.487,119.5218,119.1129,119.4609,20487.2295
2016-02-03 13:40:00,137.28,137.33,137.14,137.25,8977.331008308543,119.4174,119.4609,119.2956,119.3913,8977.331
2016-02-03 13:45:00,137.3,137.31,137.18,137.25,13319.314801518103,119.4348,119.4435,119.3304,119.3913,13319.3148
2016-02-03 13:50:00,137.25,137.49,137.25,137.45,15495.948302389988,119.3913,119.6,119.3913,119.5652,15495.9483
2016-02-03 13:55:00,137.41,137.52,137.3,137.3,25950.353882449483,119.5305,119.6261,119.4348,119.4348,25950.3539
2016-02-03 14:00:00,137.3,137.38,137.12,137.18,11727.356651964305,119.4348,119.5044,119.2782,119.3304,11727.3567
2016-02-03 14:05:00,137.18,137.24,136.63,136.75,19704.58508564981,119.3304,119.3826,118.8519,118.9563,19704.5851
2016-02-03 14:10:00,136.67,136.86,136.49,136.63,18908.60601087291,118.8867,119.052,118.7302,118.8519,18908.606
2016-02-03 14:15:00,136.61,136.68,136.16,136.28,19539.43994255821,118.8345,118.8954,118.4431,118.5475,19539.4399
2016-02-03 14:20:00,136.31,137.04,136.18,137.04,20643.14288644989,118.5736,119.2086,118.4605,119.2086,20643.1429
2016-02-03 14:25:00,137.04,137.69,136.96,137.53,23500.871884295822,119.2086,119.774,119.139,119.6348,23500.8719
2016-02-03 14:30:00,137.58,137.59,137.26,137.26,13656.78531131398,119.6783,119.687,119.4,119.4,13656.7853
2016-02-03 14:35:00,137.25,137.54,136.59,136.63,15389.270694430195,119.3913,119.6435,118.8171,118.8519,15389.2707
2016-02-03 14:40:00,136.65,137.79,136.64,137.77,16752.487434608676,118.8693,119.861,118.8606,119.8436,16752.4874
2016-02-03 14:45:00,137.88,138.08,137.74,137.88,10075.905221048311,119.9393,120.1133,119.8175,119.9393,10075.9052
2016-02-03 14:50:00,137.85,137.87,137.06,137.15,15291.82480254385,119.9132,119.9306,119.226,119.3043,15291.8248
2016-02-03 14:55:00,137.19,137.75,137.18,137.56,16910.4523540876,119.3391,119.8262,119.3304,119.6609,16910.4524
2016-02-03 15:00:00,137.69,137.69,137.44,137.47,15047.697199712791,119.774,119.774,119.5565,119.5826,15047.6972
2016-02-03 15:05:00,137.54,137.88,137.51,137.83,19525.07949533285,119.6435,119.9393,119.6174,119.8958,19525.0795
2016-02-03 15:10:00,137.78,138.26,137.77,138.09,28045.95343112114,119.8523,120.2698,119.8436,120.122,28045.9534
2016-02-03 15:15:00,138.11,138.14,137.77,138.04,20391.83506000616,120.1394,120.1655,119.8436,120.0785,20391.8351
2016-02-03 15:20:00,137.96,138.01,137.76,137.89,19441.994050671863,120.0089,120.0524,119.8349,119.948,19441.9941
2016-02-03 15:25:00,137.85,138.0,137.33,137.37,21200.123089547644,119.9132,120.0437,119.4609,119.4957,21200.1231
2016-02-03 15:30:00,137.36,137.6,137.23,137.38,18767.05303108011,119.487,119.6957,119.3739,119.5044,18767.053
2016-02-03 15:35:00,137.4,137.62,137.08,137.22,27071.494512257665,119.5218,119.7131,119.2434,119.3652,27071.4945
2016-02-03 15:40:00,137.22,137.56,137.1,137.54,23032.10585701097,119.3652,119.6609,119.2608,119.6435,23032.1059
2016-02-03 15:45:00,137.51,137.52,137.11,137.29,32755.15437480768,119.6174,119.6261,119.2695,119.4261,32755.1544
2016-02-03 15:50:00,137.22,137.43,137.2,137.37,45825.2128423428,119.3652,119.5478,119.3478,119.4957,45825.2128
2016-02-03 15:55:00,137.35,137.55,137.13,137.55,88941.42989024516,119.4783,119.6522,119.2869,119.6522,88941.4299
2016-02-04 09:30:00,136.94,137.45,136.31,136.36,23037.234588162886,119.1216,119.5652,118.5736,118.6171,23037.2346
2016-02-04 09:35:00,136.32,136.33,135.08,135.21,13207.5084624064,118.5823,118.591,117.5036,117.6167,13207.5085
2016-02-04 09:40:00,135.21,135.4,134.65,134.75,27947.48179300441,117.6167,117.782,117.1296,117.2166,27947.4818
2016-02-04 09:45:00,134.71,134.92,134.56,134.92,22091.496563750126,117.1818,117.3644,117.0513,117.3644,22091.4966
2016-02-04 09:50:00,134.92,135.36,134.92,134.95,14267.10431839163,117.3644,117.7472,117.3644,117.3905,14267.1043
2016-02-04 09:55:00,134.98,135.05,134.56,134.97,19620.47389475844,117.4166,117.4775,117.0513,117.4079,19620.4739
2016-02-04 10:00:00,135.04,135.06,134.54,134.58,15538.003897835675,117.4688,117.4862,117.0339,117.0687,15538.0039
2016-02-04 10:05:00,134.56,134.9,134.56,134.59,26363.72961329367,117.0513,117.347,117.0513,117.0774,26363.7296
2016-02-04 10:10:00,134.64,135.13,134.56,135.0,24397.37408965022,117.1209,117.5471,117.0513,117.434,24397.3741
2016-02-04 10:15:00,135.06,135.2,135.0,135.03,11712.996204738947,117.4862,117.608,117.434,117.4601,11712.9962
2016-02-04 10:20:00,135.13,135.14,134.87,134.93,11824.80254385065,117.5471,117.5558,117.321,117.3731,11824.8025
2016-02-04 10:25:00,134.86,135.11,134.78,135.07,12319.212226895066,117.3123,117.5297,117.2427,117.4949,12319.2122
2016-02-04 10:30:00,135.12,135.46,135.08,135.46,26112.421786849933,117.5384,117.8342,117.5036,117.8342,26112.4218
2016-02-04 10:35:00,135.45,135.55,135.0,135.01,24739.973330598008,117.8255,117.9125,117.434,117.4427,24739.9733
2016-02-04 10:40:00,135.01,135.49,134.7,135.36,22084.316340137448,117.4427,117.8603,117.1731,117.7472,22084.3163
2016-02-04 10:45:00,135.4,135.51,135.1,135.1,32783.87526925839,117.782,117.8777,117.521,117.521,32783.8753
2016-02-04 10:50:00,135.18,135.2,134.83,134.97,20572.36639655349,117.5906,117.608,117.2862,117.4079,20572.3664
2016-02-04 10:55:00,134.98,135.07,134.69,134.8,19219.40711867884,117.4166,117.4949,117.1644,117.2601,19219.4071
2016-02-04 11:00:00,134.81,134.82,134.7,134.74,15342.086367832597,117.2688,117.2775,117.1731,117.2079,15342.0864
2016-02-04 11:05:00,134.74,135.03,134.7,134.99,11162.170479023487,117.2079,117.4601,117.1731,117.4253,11162.1705
2016-02-04 11:10:00,134.93,135.29,134.93,135.14,12492.563339829723,117.3731,117.6863,117.3731,117.5558,12492.5633
2016-02-04 11:15:00,135.2,135.25,134.72,134.72,20969.33018771156,117.608,117.6515,117.1905,117.1905,20969.3302
2016-02-04 11:20:00,134.74,134.83,134.6,134.63,11300.64622012514,117.2079,117.2862,117.0861,117.1122,11300.6462
2016-02-04 11:25:00,134.58,134.72,134.56,134.63,13034.15734947174,117.0687,117.1905,117.0513,117.1122,13034.1573
2016-02-04 11:30:00,134.63,134.63,134.3,134.35,8583.444455841625,117.1122,117.1122,116.8251,116.8686,8583.4445
2016-02-04 11:35:00,134.52,134.92,134.52,134.92,8927.069443019796,117.0165,117.3644,117.0165,117.3644,8927.0694
2016-02-04 11:40:00,134.92,134.95,134.76,134.93,13921.427838752692,117.3644,117.3905,117.2253,117.3731,13921.4278
2016-02-04 11:45:00,134.87,134.87,134.37,134.74,6234.485588265463,117.321,117.321,116.886,117.2079,6234.4856
2016-02-04 11:50:00,134.83,134.86,134.6,134.84,6858.139296338086,117.2862,117.3123,117.0861,117.2949,6858.1393
2016-02-04 11:55:00,134.73,134.73,134.27,134.28,20532.36229356857,117.1992,117.1992,116.799,116.8077,20532.3623
2016-02-04 12:00:00,134.35,134.54,134.3,134.46,17288.952713098777,116.8686,117.0339,116.8251,116.9643,17288.9527
2016-02-04 12:05:00,134.46,134.51,134.28,134.46,15310.288234690735,116.9643,117.0078,116.8077,116.9643,15310.2882
2016-02-04 12:10:00,134.52,134.55,134.37,134.41,30683.14698943481,117.0165,117.0426,116.886,116.9208,30683.147
2016-02-04 12:15:00,134.47,134.73,134.4,134.73,15287.72181762232,116.973,117.1992,116.9121,117.1992,15287.7218
2016-02-04 12:20:00,134.83,134.88,134.73,134.86,10288.23469073751,117.2862,117.3296,117.1992,117.3123,10288.2347
2016-02-04 12:25:00,134.84,134.88,134.7,134.75,11141.655554415836,117.2949,117.3296,117.1731,117.2166,11141.6556
2016-02-04 12:30:00,134.74,134.79,134.62,134.63,4935.890860601087,117.2079,117.2514,117.1035,117.1122,4935.8909
2016-02-04 12:35:00,134.63,134.78,134.6,134.69,11764.283516258078,117.1122,117.2427,117.0861,117.1644,11764.2835
2016-02-04 12:40:00,134.73,134.91,134.58,134.69,8979.382500769309,117.1992,117.3557,117.0687,117.1644,8979.3825
2016-02-04 12:45:00,134.64,134.75,134.59,134.71,6541.183711149862,117.1209,117.2166,117.0774,117.1818,6541.1837
2016-02-04 12:50:00,134.7,134.77,134.52,134.54,9248.128013129552,117.1731,117.234,117.0165,117.0339,9248.128
2016-02-04 12:55:00,134.65,134.68,134.56,134.57,5205.662119191712,117.1296,117.1557,117.0513,117.06,5205.6621
2016-02-04 13:00:00,134.65,134.99,134.65,134.9,6295.004615858036,117.1296,117.4253,117.1296,117.347,6295.0046
2016-02-04 13:05:00,134.9,135.02,134.89,134.98,11396.040619550722,117.347,117.4514,117.3383,117.4166,11396.0406
2016-02-04 13:10:00,134.96,135.19,134.94,135.12,15818.032618730123,117.3992,117.5993,117.3818,117.5384,15818.0326
2016-02-04 13:15:00,135.12,135.37,135.12,135.26,16483.741922248435,117.5384,117.7559,117.5384,117.6602,16483.7419
2016-02-04 13:20:00,135.2,135.24,134.84,134.84,8616.268335213868,117.608,117.6428,117.2949,117.2949,8616.2683
2016-02-04 13:25:00,134.94,135.08,134.92,135.01,11610.421581700686,117.3818,117.5036,117.3644,117.4427,11610.4216
2016-02-04 13:30:00,134.94,135.19,134.93,135.06,11348.856292953124,117.3818,117.5993,117.3731,117.4862,11348.8563
2016-02-04 13:35:00,135.07,135.22,134.88,134.95,10046.158580367215,117.4949,117.6254,117.3296,117.3905,10046.1586
2016-02-04 13:40:00,134.93,134.93,134.58,134.58,4137.860293363422,117.3731,117.3731,117.0687,117.0687,4137.8603
2016-02-04 13:45:00,134.65,134.72,134.54,134.63,5960.611344753308,117.1296,117.1905,117.0339,117.1122,5960.6113
2016-02-04 13:50:00,134.66,134.85,134.64,134.84,4349.164016822238,117.1383,117.3036,117.1209,117.2949,4349.164
2016-02-04 13:55:00,134.77,134.86,134.69,134.78,5316.442712073032,117.234,117.3123,117.1644,117.2427,5316.4427
2016-02-04 14:00:00,134.79,134.81,134.57,134.64,8069.54559441994,117.2514,117.2688,117.06,117.1209,8069.5456
2016-02-04 14:05:00,134.57,134.58,134.28,134.38,12659.75997538209,117.06,117.0687,116.8077,116.8947,12659.76
2016-02-04 14:10:00,134.31,134.56,134.29,134.53,8728.074674325571,116.8338,117.0513,116.8164,117.0252,8728.0747
2016-02-04 14:15:00,134.48,134.57,134.46,134.55,10605.190275925735,116.9817,117.06,116.9643,117.0426,10605.1903
2016-02-04 14:20:00,134.5,134.57,134.39,134.49,6394.502000205149,116.9991,117.06,116.9034,116.9904,6394.502
2016-02-04 14:25:00,134.5,134.58,134.44,134.45,11826.854036311415,116.9991,117.0687,116.9469,116.9556,11826.854
2016-02-04 14:30:00,134.45,134.58,134.41,134.55,12768.489075802649,116.9556,117.0687,116.9208,117.0426,12768.4891
2016-02-04 14:35:00,134.54,134.63,134.38,134.38,11141.655554415836,117.0339,117.1122,116.8947,116.8947,11141.6556
2016-02-04 14:40:00,134.32,134.4,134.26,134.34,12765.411837111498,116.8425,116.9121,116.7903,116.8599,12765.4118
2016-02-04 14:45:00,134.29,134.35,134.2,134.3,14544.055800594931,116.8164,116.8686,116.7381,116.8251,14544.0558
2016-02-04 14:50:00,134.24,134.24,133.96,134.0,29326.08472663863,116.7729,116.7729,116.5294,116.5642,29326.0847
2016-02-04 14:55:00,134.01,134.41,134.01,134.38,23220.84316340137,116.5729,116.9208,116.5729,116.8947,23220.8432
2016-02-04 15:00:00,134.38,134.45,134.26,134.27,26146.27141245256,116.8947,116.9556,116.7903,116.799,26146.2714
2016-02-04 15:05:00,134.29,134.49,134.19,134.4,22748.999897425376,116.8164,116.9904,116.7294,116.9121,22748.9999
2016-02-04 15:10:00,134.39,134.5,134.31,134.45,25191.30167196636,116.9034,116.9991,116.8338,116.9556,25191.3017
2016-02-04 15:15:00,134.42,134.61,134.28,134.29,34124.525592368445,116.9295,117.0948,116.8077,116.8164,34124.5256
2016-02-04 15:20:00,134.33,134.71,134.33,134.69,7124.833316237563,116.8512,117.1818,116.8512,117.1644,7124.8333
2016-02-04 15:25:00,134.68,134.69,134.38,134.63,15950.35388244948,117.1557,117.1644,116.8947,117.1122,15950.3539
2016-02-04 15:30:00,134.63,134.67,134.46,134.52,28136.21909939481,117.1122,117.147,116.9643,117.0165,28136.2191
2016-02-04 15:35:00,134.51,134.6,134.43,134.57,18011.07805928813,117.0078,117.0861,116.9382,117.06,18011.0781
2016-02-04 15:40:00,134.56,134.66,134.29,134.32,43139.80921120114,117.0513,117.1383,116.8164,116.8425,43139.8092
2016-02-04 15:45:00,134.32,134.5,134.19,134.32,27333.05980100523,116.8425,116.9991,116.7294,116.8425,27333.0598
2016-02-04 15:50:00,134.32,134.42,134.28,134.38,38676.78736280644,116.8425,116.9295,116.8077,116.8947,38676.7874
2016-02-04 15:55:00,134.38,134.54,134.32,134.45,115441.58375217972,116.8947,117.0339,116.8425,116.9556,115441.5838
2016-02-05 09:30:00,134.05,134.34,133.28,133.31,19059.390706739152,116.6076,116.8599,115.9378,115.9639,19059.3907
2016-02-05 09:35:00,133.46,134.19,133.44,133.93,9249.153759359931,116.0944,116.7294,116.077,116.5033,9249.1538
2016-02-05 09:40:00,133.99,134.0,133.57,133.73,8040.824699969227,116.5555,116.5642,116.1901,116.3293,8040.8247
2016-02-05 09:45:00,133.9,133.98,133.47,133.71,12645.399528156731,116.4772,116.5468,116.1031,116.3119,12645.3995
2016-02-05 09:50:00,133.7,133.7,133.34,133.62,6610.934454815878,116.3032,116.3032,115.99,116.2336,6610.9345
2016-02-05 09:55:00,133.62,133.79,133.11,133.25,10633.911170376448,116.2336,116.3815,115.79,115.9117,10633.9112
2016-02-05 10:00:00,133.25,134.07,133.19,134.05,10387.732075084625,115.9117,116.625,115.8595,116.6076,10387.7321
2016-02-05 10:05:00,134.13,134.15,133.86,134.0,13619.858447020206,116.6772,116.6946,116.4424,116.5642,13619.8584
2016-02-05 10:10:00,134.01,134.49,134.01,134.19,11010.360036926864,116.5729,116.9904,116.5729,116.7294,11010.36
2016-02-05 10:15:00,134.29,134.34,134.17,134.27,12688.480869832803,116.8164,116.8599,116.712,116.799,12688.4809
2016-02-05 10:20:00,134.27,134.31,133.64,133.64,9564.057852087391,116.799,116.8338,116.251,116.251,9564.0579
2016-02-05 10:25:00,133.73,133.96,133.33,133.45,7008.923992204328,116.3293,116.5294,115.9813,116.0857,7008.924
2016-02-05 10:30:00,133.45,133.55,133.2,133.35,6602.728484972818,116.0857,116.1727,115.8682,115.9987,6602.7285
2016-02-05 10:35:00,133.41,133.52,133.35,133.52,2687.455123602421,116.0509,116.1466,115.9987,116.1466,2687.4551
2016-02-05 10:40:00,133.55,133.93,133.44,133.82,25560.570314904093,116.1727,116.5033,116.077,116.4076,25560.5703
2016-02-05 10:45:00,133.86,133.93,133.66,133.73,7018.155708277772,116.4424,116.5033,116.2684,116.3293,7018.1557
2016-02-05 10:50:00,133.59,133.7,133.33,133.61,7527.951584777926,116.2075,116.3032,115.9813,116.2249,7527.9516
2016-02-05 10:55:00,133.53,133.69,133.32,133.32,4953.328546517591,116.1553,116.2945,115.9726,115.9726,4953.3285
2016-02-05 11:00:00,133.29,133.41,133.09,133.21,10272.848497281771,115.9465,116.0509,115.7726,115.8769,10272.8485
2016-02-05 11:05:00,133.14,133.43,133.08,133.35,7681.813519335316,115.8161,116.0683,115.7639,115.9987,7681.8135
2016-02-05 11:10:00,133.32,133.32,133.09,133.12,14558.416247820289,115.9726,115.9726,115.7726,115.7987,14558.4162
2016-02-05 11:15:00,133.17,133.33,133.09,133.14,7792.594112216637,115.8422,115.9813,115.7726,115.8161,7792.5941
2016-02-05 11:20:00,133.12,133.19,132.45,132.45,10427.736178069545,115.7987,115.8595,115.2158,115.2158,10427.7362
2016-02-05 11:25:00,132.47,132.72,132.35,132.65,5312.339727151502,115.2332,115.4507,115.1288,115.3898,5312.3397
2016-02-05 11:30:00,132.7,132.78,132.61,132.72,6507.334085547235,115.4333,115.5029,115.355,115.4507,6507.3341
2016-02-05 11:35:00,132.67,132.89,132.59,132.71,6925.838547543338,115.4072,115.5986,115.3376,115.442,6925.8385
2016-02-05 11:40:00,132.78,133.01,132.68,132.9,7871.576571956098,115.5029,115.703,115.4159,115.6073,7871.5766
2016-02-05 11:45:00,132.87,132.87,132.62,132.76,6787.362806441686,115.5812,115.5812,115.3637,115.4855,6787.3628
2016-02-05 11:50:00,132.68,133.12,132.68,133.12,6744.281464765617,115.4159,115.7987,115.4159,115.7987,6744.2815
2016-02-05 11:55:00,133.11,133.13,132.73,132.82,8754.74407631552,115.79,115.8074,115.4594,115.5377,8754.7441
2016-02-05 12:00:00,132.82,133.28,132.8,133.03,6564.775874448661,115.5377,115.9378,115.5203,115.7204,6564.7759
2016-02-05 12:05:00,132.96,133.03,132.58,132.59,4231.203200328238,115.6595,115.7204,115.3289,115.3376,4231.2032
2016-02-05 12:10:00,132.52,132.55,132.34,132.41,7509.488152631039,115.2767,115.3028,115.1201,115.181,7509.4882
2016-02-05 12:15:00,132.49,133.03,132.49,133.03,9543.54292747974,115.2506,115.7204,115.2506,115.7204,9543.5429
2016-02-05 12:20:00,132.95,133.04,132.76,133.01,6548.363934762539,115.6508,115.7291,115.4855,115.703,6548.3639
2016-02-05 12:25:00,133.02,133.15,133.01,133.15,9037.850035901118,115.7117,115.8248,115.703,115.8248,9037.85
2016-02-05 12:30:00,133.29,133.32,133.12,133.24,9991.794030156938,115.9465,115.9726,115.7987,115.903,9991.794
2016-02-05 12:35:00,133.27,133.28,133.05,133.24,5305.1595035388245,115.9291,115.9378,115.7378,115.903,5305.1595
2016-02-05 12:40:00,133.34,133.42,133.08,133.08,5436.455021027798,115.99,116.0596,115.7639,115.7639,5436.455
2016-02-05 12:45:00,133.12,133.32,133.08,133.28,3509.077854138886,115.7987,115.9726,115.7639,115.9378,3509.0779
2016-02-05 12:50:00,133.37,133.37,133.01,133.01,5990.357985434403,116.0161,116.0161,115.703,115.703,5990.358
2016-02-05 12:55:00,133.0,133.13,132.89,132.95,6462.201251410401,115.6943,115.8074,115.5986,115.6508,6462.2013
2016-02-05 13:00:00,132.96,133.03,132.87,132.9,9423.530618524976,115.6595,115.7204,115.5812,115.6073,9423.5306
2016-02-05 13:05:00,132.89,132.89,132.7,132.7,7939.27582316135,115.5986,115.5986,115.4333,115.4333,7939.2758
2016-02-05 13:10:00,132.7,132.84,132.62,132.72,6471.432967483845,115.4333,115.5551,115.3637,115.4507,6471.433
2016-02-05 13:15:00,132.75,132.93,132.65,132.83,3464.970766232434,115.4768,115.6334,115.3898,115.5464,3464.9708
2016-02-05 13:20:00,132.86,133.04,132.83,132.95,12058.672684377883,115.5725,115.7291,115.5464,115.6508,12058.6727
2016-02-05 13:25:00,133.02,133.04,132.87,132.87,16238.588573186991,115.7117,115.7291,115.5812,115.5812,16238.5886
2016-02-05 13:30:00,132.91,132.94,132.72,132.83,21505.79546620166,115.616,115.6421,115.4507,115.5464,21505.7955
2016-02-05 13:35:00,132.85,132.85,132.62,132.62,8427.531028823469,115.5638,115.5638,115.3637,115.3637,8427.531
2016-02-05 13:40:00,132.63,132.76,132.57,132.64,10537.491024720484,115.3724,115.4855,115.3202,115.3811,10537.491
2016-02-05 13:45:00,132.58,132.63,132.25,132.25,8821.417581290389,115.3289,115.3724,115.0419,115.0419,8821.4176
2016-02-05 13:50:00,132.31,132.31,132.15,132.24,17982.35716483742,115.0941,115.0941,114.9549,115.0332,17982.3572
2016-02-05 13:55:00,132.17,132.32,132.07,132.13,17037.64488665504,114.9723,115.1028,114.8853,114.9375,17037.6449
2016-02-05 14:00:00,132.12,132.32,131.95,132.12,11705.815981126269,114.9288,115.1028,114.7809,114.9288,11705.816
2016-02-05 14:05:00,132.2,132.2,132.06,132.19,6378.090060519027,114.9984,114.9984,114.8766,114.9897,6378.0901
2016-02-05 14:10:00,132.12,132.12,131.87,131.91,10336.444763565494,114.9288,114.9288,114.7113,114.7461,10336.4448
2016-02-05 14:15:00,131.9,131.99,131.61,131.7,14265.052825930865,114.7374,114.8157,114.4851,114.5634,14265.0528
2016-02-05 14:20:00,131.7,132.18,131.7,132.09,9659.452251512976,114.5634,114.981,114.5634,114.9027,9659.4523
2016-02-05 14:25:00,132.03,132.03,131.78,131.78,7217.150476971997,114.8505,114.8505,114.633,114.633,7217.1505
2016-02-05 14:30:00,131.82,132.1,131.82,132.1,7545.38927069443,114.6678,114.9114,114.6678,114.9114,7545.3893
2016-02-05 14:35:00,132.05,132.1,131.78,132.09,9954.867165863165,114.8679,114.9114,114.633,114.9027,9954.8672
2016-02-05 14:40:00,132.19,132.19,131.73,131.78,12729.510719048109,114.9897,114.9897,114.5895,114.633,12729.5107
2016-02-05 14:45:00,131.79,132.03,131.78,131.93,9334.29069648169,114.6417,114.8505,114.633,114.7635,9334.2907
2016-02-05 14:50:00,131.92,131.95,131.61,131.66,14012.719253256744,114.7548,114.7809,114.4851,114.5286,14012.7193
2016-02-05 14:55:00,131.66,131.68,131.53,131.68,16715.560570314905,114.5286,114.546,114.4155,114.546,16715.5606
2016-02-05 15:00:00,131.69,131.69,131.36,131.38,12740.793927582316,114.5547,114.5547,114.2677,114.2851,12740.7939
2016-02-05 15:05:00,131.47,131.67,131.43,131.58,10360.036926864292,114.3634,114.5373,114.3286,114.459,10360.0369
2016-02-05 15:10:00,131.63,131.87,131.6,131.78,16512.46281669915,114.5025,114.7113,114.4764,114.633,16512.4628
2016-02-05 15:15:00,131.74,132.2,131.66,132.2,18492.153041337573,114.5982,114.9984,114.5286,114.9984,18492.153
2016-02-05 15:20:00,132.13,132.23,132.04,132.16,19459.43173658837,114.9375,115.0245,114.8592,114.9636,19459.4317
2016-02-05 15:25:00,132.16,132.21,131.87,132.09,22042.26074469176,114.9636,115.0071,114.7113,114.9027,22042.2607
2016-02-05 15:30:00,132.05,132.06,131.77,131.81,12426.91558108524,114.8679,114.8766,114.6243,114.6591,12426.9156
2016-02-05 15:35:00,131.84,131.84,131.5,131.52,22770.54056826341,114.6852,114.6852,114.3894,114.4068,22770.5406
2016-02-05 15:40:00,131.53,131.75,131.33,131.54,24121.4483536773,114.4155,114.6069,114.2416,114.4242,24121.4484
2016-02-05 15:45:00,131.54,131.68,131.47,131.55,27454.097856190376,114.4242,114.546,114.3634,114.4329,27454.0979
2016-02-05 15:50:00,131.56,131.65,131.35,131.4,33016.71966355523,114.4416,114.5199,114.259,114.3025,33016.7197
2016-02-05 15:55:00,131.41,131.89,131.41,131.83,70254.38506513488,114.3112,114.7287,114.3112,114.6765,70254.3851
2016-02-08 09:30:00,130.87,131.57,130.31,130.5,27138.168017232536,113.8414,114.4503,113.3543,113.5196,27138.168
2016-02-08 09:35:00,130.23,130.7,130.22,130.36,11544.7738229562,113.2847,113.6935,113.276,113.3978,11544.7738
2016-02-08 09:40:00,130.36,130.96,130.35,130.96,6199.610216432455,113.3978,113.9197,113.3891,113.9197,6199.6102
2016-02-08 09:45:00,131.06,131.21,130.5,130.65,11856.600676992512,114.0067,114.1372,113.5196,113.65,11856.6007
2016-02-08 09:50:00,130.85,130.85,129.87,130.36,13571.648374192224,113.824,113.824,112.9715,113.3978,13571.6484
2016-02-08 09:55:00,130.39,130.83,130.23,130.45,14077.341265770849,113.4239,113.8066,113.2847,113.4761,14077.3413
2016-02-08 10:00:00,130.37,130.6,130.2,130.31,23324.44353267001,113.4065,113.6066,113.2586,113.3543,23324.4435
2016-02-08 10:05:00,130.3,130.37,129.58,129.74,12253.564468150578,113.3456,113.4065,112.7193,112.8585,12253.5645
2016-02-08 10:10:00,129.66,129.95,129.66,129.94,8556.775053851678,112.7889,113.0411,112.7889,113.0324,8556.7751
2016-02-08 10:15:00,130.1,130.18,129.64,129.8,10016.41193968612,113.1716,113.2412,112.7715,112.9107,10016.4119
2016-02-08 10:20:00,129.74,129.9,129.54,129.82,9231.71607344343,112.8585,112.9976,112.6845,112.928,9231.7161
2016-02-08 10:25:00,129.76,129.96,129.44,129.84,22129.449174274283,112.8759,113.0498,112.5975,112.9454,22129.4492
2016-02-08 10:30:00,129.76,130.45,129.66,130.25,19301.466817109445,112.8759,113.4761,112.7889,113.3021,19301.4668
2016-02-08 10:35:00,130.25,130.4,129.95,130.3,14637.398707559749,113.3021,113.4326,113.0411,113.3456,14637.3987
2016-02-08 10:40:00,130.2,130.38,129.7,129.92,27185.35234383013,113.2586,113.4152,112.8237,113.015,27185.3523
2016-02-08 10:45:00,129.94,130.03,129.42,129.59,24093.753205456967,113.0324,113.1107,112.5801,112.728,24093.7532
2016-02-08 10:50:00,129.54,129.88,129.51,129.66,23298.79987691045,112.6845,112.9802,112.6584,112.7889,23298.7999
2016-02-08 10:55:00,129.65,129.66,128.97,129.19,30981.63914247615,112.7802,112.7889,112.1886,112.38,30981.6391
2016-02-08 11:00:00,129.16,129.4,128.76,128.76,16904.297876705303,112.3539,112.5627,112.006,112.006,16904.2979
2016-02-08 11:05:00,128.79,128.99,128.18,128.27,26097.0355933942,112.0321,112.206,111.5014,111.5797,26097.0356
2016-02-08 11:10:00,128.22,128.31,127.73,127.8,15032.311006257052,111.5362,111.6145,111.11,111.1709,15032.311
2016-02-08 11:15:00,127.86,128.5,127.8,128.44,20285.15745204636,111.2231,111.7798,111.1709,111.7276,20285.1575
2016-02-08 11:20:00,128.4,128.65,128.26,128.27,9213.252641296544,111.6928,111.9103,111.571,111.5797,9213.2526
2016-02-08 11:25:00,128.28,128.62,128.12,128.53,18945.53287516668,111.5884,111.8842,111.4492,111.8059,18945.5329
2016-02-08 11:30:00,128.5,128.51,128.07,128.2,14948.19981536568,111.7798,111.7885,111.4058,111.5188,14948.1998
2016-02-08 11:35:00,128.12,128.32,127.76,127.96,18363.934762539742,111.4492,111.6232,111.1361,111.3101,18363.9348
2016-02-08 11:40:00,127.92,127.92,127.27,127.32,34666.11960201046,111.2753,111.2753,110.7098,110.7533,34666.1196
2016-02-08 11:45:00,127.33,127.35,126.85,127.19,45265.1554005539,110.762,110.7794,110.3445,110.6403,45265.1554
2016-02-08 11:50:00,127.16,127.42,126.82,126.87,38949.635860088216,110.6142,110.8403,110.3184,110.3619,38949.6359
2016-02-08 11:55:00,126.83,127.43,126.53,127.43,49810.23694737921,110.3271,110.849,110.0661,110.849,49810.2369
2016-02-08 12:00:00,127.37,127.85,127.2,127.58,25368.755769822543,110.7968,111.2144,110.649,110.9795,25368.7558
2016-02-08 12:05:00,127.55,127.85,127.42,127.8,18700.37952610524,110.9534,111.2144,110.8403,111.1709,18700.3795
2016-02-08 12:10:00,127.87,127.97,127.35,127.59,18165.965740075902,111.2318,111.3188,110.7794,110.9882,18165.9657
2016-02-08 12:15:00,127.58,127.92,127.31,127.92,13642.424864088624,110.9795,111.2753,110.7446,111.2753,13642.4249
2016-02-08 12:20:00,127.9,128.13,127.71,128.13,12957.226382193045,111.2579,111.4579,111.0926,111.4579,12957.2264
2016-02-08 12:25:00,128.13,128.35,128.02,128.24,14855.882654631245,111.4579,111.6493,111.3623,111.5536,14855.8827
2016-02-08 12:30:00,128.27,128.34,128.08,128.17,17045.850856498102,111.5797,111.6406,111.4145,111.4927,17045.8509
2016-02-08 12:35:00,128.18,128.29,127.95,127.99,11319.109652272027,111.5014,111.5971,111.3014,111.3362,11319.1097
2016-02-08 12:40:00,127.95,128.14,127.94,127.96,17198.68704482511,111.3014,111.4666,111.2927,111.3101,17198.687
2016-02-08 12:45:00,127.97,128.06,127.74,128.06,9396.86121653503,111.3188,111.3971,111.1187,111.3971,9396.8612
2016-02-08 12:50:00,128.06,128.18,128.02,128.07,4106.062160221561,111.3971,111.5014,111.3623,111.4058,4106.0622
2016-02-08 12:55:00,128.02,128.07,127.73,127.95,8318.801928402912,111.3623,111.4058,111.11,111.3014,8318.8019
2016-02-08 13:00:00,127.93,128.0,127.51,127.59,16886.860190788797,111.284,111.3449,110.9186,110.9882,16886.8602
2016-02-08 13:05:00,127.5,127.77,127.42,127.77,5872.397168940404,110.9099,111.1448,110.8403,111.1448,5872.3972
2016-02-08 13:10:00,127.77,127.89,127.48,127.48,6910.452354087598,111.1448,111.2492,110.8925,110.8925,6910.4524
2016-02-08 13:15:00,127.47,127.51,127.3,127.31,4006.564775874449,110.8838,110.9186,110.7359,110.7446,4006.5648
2016-02-08 13:20:00,127.31,127.37,127.2,127.2,5594.419940506718,110.7446,110.7968,110.649,110.649,5594.4199
2016-02-08 13:25:00,127.34,127.34,127.09,127.29,6920.709816391424,110.7707,110.7707,110.5533,110.7272,6920.7098
2016-02-08 13:30:00,127.21,127.38,127.19,127.36,8626.525797517694,110.6577,110.8055,110.6403,110.7881,8626.5258
2016-02-08 13:35:00,127.37,127.4,127.18,127.4,29088.111601189863,110.7968,110.8229,110.6316,110.8229,29088.1116
2016-02-08 13:40:00,127.42,127.5,127.27,127.32,15030.259513796283,110.8403,110.9099,110.7098,110.7533,15030.2595
2016-02-08 13:45:00,127.32,127.36,127.05,127.25,8916.811980715971,110.7533,110.7881,110.5185,110.6925,8916.812
2016-02-08 13:50:00,127.26,127.35,127.15,127.23,17203.815775977022,110.7012,110.7794,110.6055,110.6751,17203.8158
2016-02-08 13:55:00,127.27,127.37,127.18,127.28,14675.351318083904,110.7098,110.7968,110.6316,110.7185,14675.3513
2016-02-08 14:00:00,127.27,127.56,127.27,127.56,9160.93958354703,110.7098,110.9621,110.7098,110.9621,9160.9396
2016-02-08 14:05:00,127.55,127.6,127.46,127.5,13338.803979895374,110.9534,110.9969,110.8751,110.9099,13338.804
2016-02-08 14:10:00,127.45,127.51,127.21,127.23,8095.1892501795055,110.8664,110.9186,110.6577,110.6751,8095.1893
2016-02-08 14:15:00,127.27,127.54,127.23,127.46,15036.413991178582,110.7098,110.9447,110.6751,110.8751,15036.414
2016-02-08 14:20:00,127.46,127.78,127.45,127.65,11277.05405682634,110.8751,111.1535,110.8664,111.0404,11277.0541
2016-02-08 14:25:00,127.7,127.79,127.62,127.78,21246.28166991486,111.0839,111.1622,111.0143,111.1535,21246.2817
2016-02-08 14:30:00,127.66,127.7,127.33,127.33,10379.526105241564,111.0491,111.0839,110.762,110.762,10379.5261
2016-02-08 14:35:00,127.39,127.53,127.38,127.47,13075.187198687045,110.8142,110.936,110.8055,110.8838,13075.1872
2016-02-08 14:40:00,127.47,127.76,127.41,127.76,10480.04923581906,110.8838,111.1361,110.8316,111.1361,10480.0492
2016-02-08 14:45:00,127.76,127.95,127.68,127.91,26730.94676377064,111.1361,111.3014,111.0665,111.2666,26730.9468
2016-02-08 14:50:00,127.88,128.01,127.72,127.86,10696.481690429788,111.2405,111.3536,111.1013,111.2231,10696.4817
2016-02-08 14:55:00,127.87,127.91,127.7,127.8,19515.84777925941,111.2318,111.2666,111.0839,111.1709,19515.8478
2016-02-08 15:00:00,127.82,127.9,127.75,127.88,10339.52200225664,111.1883,111.2579,111.1274,111.2405,10339.522
2016-02-08 15:05:00,127.84,128.02,127.77,127.91,23798.33829110678,111.2057,111.3623,111.1448,111.2666,23798.3383
2016-02-08 15:10:00,127.9,128.45,127.83,128.45,14421.991999179403,111.2579,111.7363,111.197,111.7363,14421.992
2016-02-08 15:15:00,128.56,128.93,128.49,128.75,30719.048107498205,111.832,112.1539,111.7711,111.9973,30719.0481
2016-02-08 15:20:00,128.72,128.8,128.58,128.79,10830.854446609908,111.9712,112.0408,111.8494,112.0321,10830.8544
2016-02-08 15:25:00,128.87,128.92,128.55,128.6,14659.965124628166,112.1017,112.1452,111.8233,111.8668,14659.9651
2016-02-08 15:30:00,128.64,129.18,128.6,129.18,21605.292850548773,111.9016,112.3713,111.8668,112.3713,21605.2929
2016-02-08 15:35:00,129.18,129.19,128.87,129.04,19511.74479433788,112.3713,112.38,112.1017,112.2495,19511.7448
2016-02-08 15:40:00,129.04,129.58,128.99,129.48,18604.985126679658,112.2495,112.7193,112.206,112.6323,18604.9851
2016-02-08 15:45:00,129.53,130.03,129.48,129.82,35138.98861421684,112.6758,113.1107,112.6323,112.928,35138.9886
2016-02-08 15:50:00,129.77,129.82,129.51,129.52,53367.52487434608,112.8846,112.928,112.6584,112.6671,53367.5249
2016-02-08 15:55:00,129.54,129.63,129.37,129.54,108876.80787773104,112.6845,112.7628,112.5366,112.6845,108876.8079
2016-02-09 09:30:00,126.33,128.68,126.25,128.19,66352.44640475947,109.8922,111.9364,109.8226,111.5101,66352.4464
2016-02-09 09:35:00,127.93,128.23,127.2,127.23,38998.87167914658,111.284,111.5449,110.649,110.6751,38998.8717
2016-02-09 09:40:00,127.34,128.7,127.2,128.7,74477.38229562006,110.7707,111.9538,110.649,111.9538,74477.3823
2016-02-09 09:45:00,128.64,129.27,128.52,128.96,49556.87762847472,111.9016,112.4496,111.7972,112.1799,49556.8776
2016-02-09 09:50:00,128.93,129.12,128.75,129.02,12984.921530413376,112.1539,112.3191,111.9973,112.2321,12984.9215
2016-02-09 09:55:00,128.93,129.28,128.82,129.28,16913.529592778745,112.1539,112.4583,112.0582,112.4583,16913.5296
2016-02-09 10:00:00,129.15,129.55,128.9,129.42,9349.67688993743,112.3452,112.6932,112.1278,112.5801,9349.6769
2016-02-09 10:05:00,129.45,129.78,129.12,129.66,34427.12073033131,112.6062,112.8933,112.3191,112.7889,34427.1207
2016-02-09 10:10:00,129.52,129.58,129.07,129.15,14491.74274284542,112.6671,112.7193,112.2756,112.3452,14491.7427
2016-02-09 10:15:00,129.29,129.38,128.98,129.26,9288.132116114472,112.467,112.5453,112.1973,112.4409,9288.1321
2016-02-09 10:20:00,129.24,129.79,129.15,129.27,9126.06421171402,112.4235,112.902,112.3452,112.4496,9126.0642
2016-02-09 10:25:00,129.35,129.38,128.98,129.19,13631.141655554417,112.5192,112.5453,112.1973,112.38,13631.1417
2016-02-09 10:30:00,129.27,129.28,129.02,129.08,20541.594009642013,112.4496,112.4583,112.2321,112.2843,20541.594
2016-02-09 10:35:00,129.15,129.3,128.89,129.01,24135.80880090265,112.3452,112.4757,112.1191,112.2234,24135.8088
2016-02-09 10:40:00,129.04,129.16,128.76,128.97,14552.261770437994,112.2495,112.3539,112.006,112.1886,14552.2618
2016-02-09 10:45:00,128.94,129.23,128.89,129.22,35835.47030464663,112.1626,112.4148,112.1191,112.4061,35835.4703
2016-02-09 10:50:00,129.12,129.25,128.86,128.86,6489.896399630731,112.3191,112.4322,112.093,112.093,6489.8964
2016-02-09 10:55:00,128.93,128.94,128.66,128.75,5881.628885013847,112.1539,112.1626,111.919,111.9973,5881.6289
2016-02-09 11:00:00,128.63,129.01,128.63,128.87,32351.01036003693,111.8929,112.2234,111.8929,112.1017,32351.0104
2016-02-09 11:05:00,128.79,129.18,128.78,129.18,5745.204636372961,112.0321,112.3713,112.0234,112.3713,5745.2046
2016-02-09 11:10:00,129.33,129.7,129.33,129.39,12452.559236844803,112.5018,112.8237,112.5018,112.554,12452.5592
2016-02-09 11:15:00,129.43,129.51,129.0,129.2,5866.242691558108,112.5888,112.6584,112.2147,112.3887,5866.2427
2016-02-09 11:20:00,129.34,129.56,129.13,129.41,11522.207405887782,112.5105,112.7019,112.3278,112.5714,11522.2074
2016-02-09 11:25:00,129.4,129.75,129.39,129.62,4436.35244640476,112.5627,112.8672,112.554,112.7541,4436.3524
2016-02-09 11:30:00,129.69,129.75,129.55,129.65,18081.854549184533,112.815,112.8672,112.6932,112.7802,18081.8545
2016-02-09 11:35:00,129.8,129.8,129.43,129.61,15868.294184018872,112.9107,112.9107,112.5888,112.7454,15868.2942
2016-02-09 11:40:00,129.57,129.94,129.51,129.94,4067.083803467022,112.7106,113.0324,112.6584,113.0324,4067.0838
2016-02-09 11:45:00,129.93,129.94,129.61,129.67,9506.616063185968,113.0237,113.0324,112.7454,112.7976,9506.6161
2016-02-09 11:50:00,129.68,129.76,129.53,129.57,8829.623551133449,112.8063,112.8759,112.6758,112.7106,8829.6236
2016-02-09 11:55:00,129.57,129.68,129.41,129.51,6235.511334495845,112.7106,112.8063,112.5714,112.6584,6235.5113
2016-02-09 12:00:00,129.49,129.71,129.48,129.71,5905.221048312647,112.641,112.8324,112.6323,112.8324,5905.221
2016-02-09 12:05:00,129.67,129.76,129.54,129.66,5797.517694122474,112.7976,112.8759,112.6845,112.7889,5797.5177
2016-02-09 12:10:00,129.65,129.73,129.49,129.6,9459.431736588367,112.7802,112.8498,112.641,112.7367,9459.4317
2016-02-09 12:15:00,129.54,129.8,129.52,129.6,18260.334393271103,112.6845,112.9107,112.6671,112.7367,18260.3344
2016-02-09 12:20:00,129.54,129.84,129.53,129.84,3748.0767258180326,112.6845,112.9454,112.6758,112.9454,3748.0767
2016-02-09 12:25:00,129.92,130.25,129.78,130.07,6416.042671043184,113.015,113.3021,112.8933,113.1455,6416.0427
2016-02-09 12:30:00,130.02,130.1,129.49,129.66,9887.167914657914,113.102,113.1716,112.641,112.7889,9887.1679
2016-02-09 12:35:00,129.65,129.99,129.55,129.62,8418.299312750025,112.7802,113.0759,112.6932,112.7541,8418.2993
2016-02-09 12:40:00,129.65,129.81,129.56,129.67,6884.808698328034,112.7802,112.9193,112.7019,112.7976,6884.8087
2016-02-09 12:45:00,129.66,129.88,129.51,129.53,5130.782644373781,112.7889,112.9802,112.6584,112.6758,5130.7826
2016-02-09 12:50:00,129.55,129.74,129.48,129.61,6453.99528156734,112.6932,112.8585,112.6323,112.7454,6453.9953
2016-02-09 12:55:00,129.62,129.64,129.44,129.64,6912.503846548364,112.7541,112.7715,112.5975,112.7715,6912.5038
2016-02-09 13:00:00,129.65,129.91,129.58,129.58,8944.5071289363,112.7802,113.0063,112.7193,112.7193,8944.5071
2016-02-09 13:05:00,129.62,129.8,129.58,129.66,5032.311006257052,112.7541,112.9107,112.7193,112.7889,5032.311
2016-02-09 13:10:00,129.65,129.65,129.11,129.24,8883.988101343728,112.7802,112.7802,112.3104,112.4235,8883.9881
2016-02-09 13:15:00,129.11,129.42,129.11,129.4,1846.343214688686,112.3104,112.5801,112.3104,112.5627,1846.3432
2016-02-09 13:20:00,129.42,129.77,129.35,129.77,3041.337573084418,112.5801,112.8846,112.5192,112.8846,3041.3376
2016-02-09 13:25:00,129.79,129.85,129.66,129.74,2790.029746640681,112.902,112.9541,112.7889,112.8585,2790.0297
2016-02-09 13:30:00,129.75,130.04,129.65,129.81,13364.447635654938,112.8672,113.1194,112.7802,112.9193,13364.4476
2016-02-09 13:35:00,129.88,129.88,129.39,129.41,8150.579546620166,112.9802,112.9802,112.554,112.5714,8150.5795
2016-02-09 13:40:00,129.48,129.92,129.47,129.87,6889.937429479946,112.6323,113.015,112.6236,112.9715,6889.9374
2016-02-09 13:45:00,129.92,129.92,129.55,129.67,10740.58877833624,113.015,113.015,112.6932,112.7976,10740.5888
2016-02-09 13:50:00,129.62,129.75,129.47,129.75,9813.314186070364,112.7541,112.8672,112.6236,112.8672,9813.3142
2016-02-09 13:55:00,129.67,130.04,129.66,129.88,5177.966970971382,112.7976,113.1194,112.7889,112.9802,5177.967
2016-02-09 14:00:00,129.9,130.0,129.77,129.77,4998.461380654426,112.9976,113.0846,112.8846,112.8846,4998.4614
2016-02-09 14:05:00,129.88,130.46,129.88,130.33,16525.79751769412,112.9802,113.4848,112.9802,113.3717,16525.7975
2016-02-09 14:10:00,130.37,130.42,129.96,129.96,9847.163811672992,113.4065,113.45,113.0498,113.0498,9847.1638
2016-02-09 14:15:00,129.96,130.31,129.95,130.14,9280.951892501796,113.0498,113.3543,113.0411,113.2064,9280.9519
2016-02-09 14:20:00,130.19,130.3,129.95,130.11,9438.916811980716,113.2499,113.3456,113.0411,113.1803,9438.9168
2016-02-09 14:25:00,130.05,130.21,129.78,129.78,19624.576879679968,113.1281,113.2673,112.8933,112.8933,19624.5769
2016-02-09 14:30:00,129.84,130.18,129.84,130.07,6637.603856805826,112.9454,113.2412,112.9454,113.1455,6637.6039
2016-02-09 14:35:00,130.15,130.66,130.15,130.59,15050.774438403938,113.2151,113.6587,113.2151,113.5979,15050.7744
2016-02-09 14:40:00,130.59,130.83,130.27,130.79,53579.85434403528,113.5979,113.8066,113.3195,113.7718,53579.8543
2016-02-09 14:45:00,130.84,130.84,130.46,130.6,12135.60365165658,113.8153,113.8153,113.4848,113.6066,12135.6037
2016-02-09 14:50:00,130.62,130.88,130.47,130.88,17288.952713098777,113.624,113.8501,113.4935,113.8501,17288.9527
2016-02-09 14:55:00,130.79,131.06,130.7,131.0,8913.734742024822,113.7718,114.0067,113.6935,113.9545,8913.7347
2016-02-09 15:00:00,131.01,131.43,130.96,131.38,19585.598522925426,113.9632,114.3286,113.9197,114.2851,19585.5985
2016-02-09 15:05:00,131.34,131.85,131.29,131.56,15422.09457380244,114.2503,114.6939,114.2068,114.4416,15422.0946
2016-02-09 15:10:00,131.56,131.98,131.43,131.84,22216.637603856805,114.4416,114.807,114.3286,114.6852,22216.6376
2016-02-09 15:15:00,131.89,131.96,131.63,131.75,19062.4679454303,114.7287,114.7896,114.5025,114.6069,19062.4679
2016-02-09 15:20:00,131.75,131.75,131.4,131.46,26239.61431941737,114.6069,114.6069,114.3025,114.3547,26239.6143
2016-02-09 15:25:00,131.44,131.45,130.97,131.13,23071.08421376552,114.3373,114.346,113.9284,114.0676,23071.0842
2016-02-09 15:30:00,131.12,131.24,130.88,131.09,31199.097343317266,114.0589,114.1633,113.8501,114.0328,31199.0973
2016-02-09 15:35:00,131.05,131.47,131.04,131.14,19211.20114883578,113.998,114.3634,113.9893,114.0763,19211.2011
2016-02-09 15:40:00,131.17,131.23,130.75,131.16,34991.28115704175,114.1024,114.1546,113.737,114.0937,34991.2812
2016-02-09 15:45:00,131.09,131.16,130.9,130.95,38344.44558416247,114.0328,114.0937,113.8675,113.911,38344.4456
2016-02-09 15:50:00,130.98,131.1,130.95,131.08,40936.50630833932,113.9371,114.0415,113.911,114.0241,40936.5063
2016-02-09 15:55:00,131.08,131.12,130.87,130.98,75647.75874448661,114.0241,114.0589,113.8414,113.9371,75647.7587
2016-02-10 09:30:00,132.8,134.02,132.69,132.71,27129.96204738948,115.5203,116.5816,115.4246,115.442,27129.962
2016-02-10 09:35:00,132.7,133.55,132.7,133.42,4102.984921530413,115.4333,116.1727,115.4333,116.0596,4102.9849
2016-02-10 09:40:00,133.42,134.09,133.35,133.35,7444.866140116935,116.0596,116.6424,115.9987,115.9987,7444.8661
2016-02-10 09:45:00,133.51,133.98,133.27,133.98,7893.117242794133,116.1379,116.5468,115.9291,116.5468,7893.1172
2016-02-10 09:50:00,134.02,134.24,133.87,133.97,5128.731151913016,116.5816,116.7729,116.4511,116.5381,5128.7312
2016-02-10 09:55:00,134.15,134.49,133.93,133.93,12523.335726741205,116.6946,116.9904,116.5033,116.5033,12523.3357
2016-02-10 10:00:00,134.09,134.65,133.88,134.65,4792.286388347523,116.6424,117.1296,116.4598,117.1296,4792.2864
2016-02-10 10:05:00,134.65,135.04,134.36,134.86,24379.936403733715,117.1296,117.4688,116.8773,117.3123,24379.9364
2016-02-10 10:10:00,134.96,135.58,134.96,135.34,40137.44999487127,117.3992,117.9386,117.3992,117.7298,40137.45
2016-02-10 10:15:00,135.39,135.42,134.82,135.1,6113.447533080315,117.7733,117.7994,117.2775,117.521,6113.4475
2016-02-10 10:20:00,135.19,135.3,135.0,135.01,6516.565801620679,117.5993,117.695,117.434,117.4427,6516.5658
2016-02-10 10:25:00,135.01,135.01,134.8,134.97,3981.946866345266,117.4427,117.4427,117.2601,117.4079,3981.9469
2016-02-10 10:30:00,134.99,135.73,134.95,135.51,13499.846138065444,117.4253,118.069,117.3905,117.8777,13499.8461
2016-02-10 10:35:00,135.51,135.71,135.27,135.7,11934.55739050159,117.8777,118.0517,117.6689,118.043,11934.5574
2016-02-10 10:40:00,135.57,135.58,134.92,134.94,9618.42240229767,117.9299,117.9386,117.3644,117.3818,9618.4224
2016-02-10 10:45:00,135.04,135.1,134.35,134.62,27048.92809518925,117.4688,117.521,116.8686,117.1035,27048.9281
2016-02-10 10:50:00,134.62,134.67,134.27,134.47,9531.23397271515,117.1035,117.147,116.799,116.973,9531.234
2016-02-10 10:55:00,134.47,134.47,134.07,134.3,10909.836906349368,116.973,116.973,116.625,116.8251,10909.8369
2016-02-10 11:00:00,134.27,134.27,133.81,134.13,13833.213662939788,116.799,116.799,116.3989,116.6772,13833.2137
2016-02-10 11:05:00,134.22,134.34,133.93,133.94,10043.081341676068,116.7555,116.8599,116.5033,116.512,10043.0813
2016-02-10 11:10:00,133.8,134.51,133.8,134.38,4173.761411426813,116.3902,117.0078,116.3902,116.8947,4173.7614
2016-02-10 11:15:00,134.49,134.49,134.07,134.3,2769.514822033029,116.9904,116.9904,116.625,116.8251,2769.5148
2016-02-10 11:20:00,134.5,134.89,134.36,134.89,6287.824392245359,116.9991,117.3383,116.8773,117.3383,6287.8244
2016-02-10 11:25:00,134.8,134.8,134.11,134.22,4528.669607139193,117.2601,117.2601,116.6598,116.7555,4528.6696
2016-02-10 11:30:00,134.07,134.8,133.98,134.57,15074.36660170274,116.625,117.2601,116.5468,117.06,15074.3666
2016-02-10 11:35:00,134.59,134.62,134.25,134.25,2884.3983998358804,117.0774,117.1035,116.7816,116.7816,2884.3984
2016-02-10 11:40:00,134.31,134.58,134.3,134.57,4718.432659759975,116.8338,117.0687,116.8251,117.06,4718.4327
2016-02-10 11:45:00,134.59,134.85,134.59,134.84,9741.511949943584,117.0774,117.3036,117.0774,117.2949,9741.5119
2016-02-10 11:50:00,134.85,134.85,134.54,134.68,6115.499025541081,117.3036,117.3036,117.0339,117.1557,6115.499
2016-02-10 11:55:00,134.67,134.86,134.36,134.36,7590.522104831264,117.147,117.3123,116.8773,116.8773,7590.5221
2016-02-10 12:00:00,134.46,134.51,134.31,134.34,4573.802441276028,116.9643,117.0078,116.8338,116.8599,4573.8024
2016-02-10 12:05:00,134.39,134.43,134.25,134.43,6161.657605908298,116.9034,116.9382,116.7816,116.9382,6161.6576
2016-02-10 12:10:00,134.39,134.48,134.27,134.27,8942.455636475535,116.9034,116.9817,116.799,116.799,8942.4556
2016-02-10 12:15:00,134.24,134.25,134.01,134.09,4775.874448661401,116.7729,116.7816,116.5729,116.6424,4775.8744
2016-02-10 12:20:00,134.12,134.48,134.12,134.44,7499.230690327213,116.6685,116.9817,116.6685,116.9469,7499.2307
2016-02-10 12:25:00,134.45,134.72,134.3,134.7,16853.01056518617,116.9556,117.1905,116.8251,117.1731,16853.0106
2016-02-10 12:30:00,134.71,134.71,134.46,134.46,4641.50169248128,117.1818,117.1818,116.9643,116.9643,4641.5017
2016-02-10 12:35:00,134.66,134.79,134.45,134.75,9956.91865832393,117.1383,117.2514,116.9556,117.2166,9956.9187
2016-02-10 12:40:00,134.63,134.78,134.48,134.5,20095.394399425582,117.1122,117.2427,116.9817,116.9991,20095.3944
2016-02-10 12:45:00,134.47,134.47,134.04,134.4,34163.50394912298,116.973,116.973,116.5989,116.9121,34163.5039
2016-02-10 12:50:00,134.43,134.58,134.35,134.49,4685.608780387732,116.9382,117.0687,116.8686,116.9904,4685.6088
2016-02-10 12:55:00,134.34,134.78,134.19,134.78,5327.725920607241,116.8599,117.2427,116.7294,117.2427,5327.7259
2016-02-10 13:00:00,134.76,134.79,134.5,134.51,8264.437378192635,117.2253,117.2514,116.9991,117.0078,8264.4374
2016-02-10 13:05:00,134.62,134.76,134.47,134.47,5158.477792594112,117.1035,117.2253,116.973,116.973,5158.4778
2016-02-10 13:10:00,134.51,134.58,134.38,134.48,8567.032516155503,117.0078,117.0687,116.8947,116.9817,8567.0325
2016-02-10 13:15:00,134.33,134.54,134.33,134.54,4772.797209970253,116.8512,117.0339,116.8512,117.0339,4772.7972
2016-02-10 13:20:00,134.54,134.54,134.22,134.22,5061.031900707765,117.0339,117.0339,116.7555,116.7555,5061.0319
2016-02-10 13:25:00,134.19,134.24,133.83,133.93,5465.17591547851,116.7294,116.7729,116.4163,116.5033,5465.1759
2016-02-10 13:30:00,133.83,133.93,133.44,133.45,7446.9176325777,116.4163,116.5033,116.077,116.0857,7446.9176
2016-02-10 13:35:00,133.5,133.78,133.5,133.72,3542.927479741512,116.1292,116.3728,116.1292,116.3206,3542.9275
2016-02-10 13:40:00,133.72,134.11,133.71,134.11,5942.1479126064205,116.3206,116.6598,116.3119,116.6598,5942.1479
2016-02-10 13:45:00,134.11,134.24,134.01,134.23,2861.831982767463,116.6598,116.7729,116.5729,116.7642,2861.832
2016-02-10 13:50:00,134.23,134.23,133.92,134.02,3304.954354292748,116.7642,116.7642,116.4946,116.5816,3304.9544
2016-02-10 13:55:00,133.92,134.13,133.92,134.13,3343.932711047287,116.4946,116.6772,116.4946,116.6772,3343.9327
2016-02-10 14:00:00,134.13,134.44,134.05,134.32,12776.695045645709,116.6772,116.9469,116.6076,116.8425,12776.695
2016-02-10 14:05:00,134.32,134.49,134.32,134.36,5779.054261975587,116.8425,116.9904,116.8425,116.8773,5779.0543
2016-02-10 14:10:00,134.37,134.47,134.33,134.36,4013.744999487127,116.886,116.973,116.8512,116.8773,4013.745
2016-02-10 14:15:00,134.32,134.33,134.04,134.19,18253.154169658425,116.8425,116.8512,116.5989,116.7294,18253.1542
2016-02-10 14:20:00,134.19,134.23,133.96,134.04,8934.249666632475,116.7294,116.7642,116.5294,116.5989,8934.2497
2016-02-10 14:25:00,134.07,134.4,133.95,134.4,6358.600882141758,116.625,116.9121,116.5207,116.9121,6358.6009
2016-02-10 14:30:00,134.43,134.57,134.2,134.24,6503.231100625705,116.9382,117.06,116.7381,116.7729,6503.2311
2016-02-10 14:35:00,134.23,134.27,133.96,133.96,3165.452866960714,116.7642,116.799,116.5294,116.5294,3165.4529
2016-02-10 14:40:00,133.96,134.05,133.81,134.01,3282.3879372243305,116.5294,116.6076,116.3989,116.5729,3282.3879
2016-02-10 14:45:00,133.98,134.03,133.81,133.82,4886.655041542722,116.5468,116.5903,116.3989,116.4076,4886.655
2016-02-10 14:50:00,133.82,133.94,133.73,133.94,5670.325161555031,116.4076,116.512,116.3293,116.512,5670.3252
2016-02-10 14:55:00,133.89,133.89,133.77,133.79,3051.595035388245,116.4685,116.4685,116.3641,116.3815,3051.595
2016-02-10 15:00:00,133.8,134.42,133.74,134.42,8126.987383321366,116.3902,116.9295,116.338,116.9295,8126.9874
2016-02-10 15:05:00,134.39,134.39,134.01,134.01,5128.731151913016,116.9034,116.9034,116.5729,116.5729,5128.7312
2016-02-10 15:10:00,134.0,134.03,133.56,133.58,4588.162888501384,116.5642,116.5903,116.1814,116.1988,4588.1629
2016-02-10 15:15:00,133.56,133.64,133.14,133.32,10794.953328546517,116.1814,116.251,115.8161,115.9726,10794.9533
2016-02-10 15:20:00,133.25,133.48,133.25,133.42,18135.193353164428,115.9117,116.1118,115.9117,116.0596,18135.1934
2016-02-10 15:25:00,133.46,133.64,133.19,133.19,5488.768078777311,116.0944,116.251,115.8595,115.8595,5488.7681
2016-02-10 15:30:00,133.18,133.23,132.92,133.12,11483.229049133244,115.8509,115.8943,115.6247,115.7987,11483.229
2016-02-10 15:35:00,133.05,133.13,132.8,132.87,18223.40752897733,115.7378,115.8074,115.5203,115.5812,18223.4075
2016-02-10 15:40:00,132.81,132.92,132.63,132.77,35265.1554005539,115.529,115.6247,115.3724,115.4942,35265.1554
2016-02-10 15:45:00,132.77,132.9,132.57,132.59,26907.37511539645,115.4942,115.6073,115.3202,115.3376,26907.3751
2016-02-10 15:50:00,132.64,132.65,132.48,132.54,29512.77054056826,115.3811,115.3898,115.2419,115.2941,29512.7705
2016-02-10 15:55:00,132.52,132.88,132.52,132.72,98629.60303620883,115.2767,115.5899,115.2767,115.4507,98629.603
2016-02-11 09:30:00,132.23,132.59,132.11,132.46,47664.37583341881,115.0245,115.3376,114.9201,115.2245,47664.3758
2016-02-11 09:35:00,132.46,132.94,132.1,132.41,58454.20043081341,115.2245,115.6421,114.9114,115.181,58454.2004
2016-02-11 09:40:00,132.39,132.39,131.91,132.07,10649.297363832187,115.1636,115.1636,114.7461,114.8853,10649.2974
2016-02-11 09:45:00,132.1,132.2,131.28,131.29,12331.521181659657,114.9114,114.9984,114.1981,114.2068,12331.5212
2016-02-11 09:50:00,131.21,131.46,131.08,131.4,8352.651554005539,114.1372,114.3547,114.0241,114.3025,8352.6516
2016-02-11 09:55:00,131.35,132.32,131.03,132.02,16981.228843983998,114.259,115.1028,113.9806,114.8418,16981.2288
2016-02-11 10:00:00,131.93,132.04,131.28,131.54,5630.32105857011,114.7635,114.8592,114.1981,114.4242,5630.3211
2016-02-11 10:05:00,131.38,131.65,131.19,131.61,12641.296543235205,114.2851,114.5199,114.1198,114.4851,12641.2965
2016-02-11 10:10:00,131.61,132.07,131.31,132.03,24104.010667760795,114.4851,114.8853,114.2242,114.8505,24104.0107
2016-02-11 10:15:00,132.02,132.02,131.73,131.83,14777.925941122166,114.8418,114.8418,114.5895,114.6765,14777.9259
2016-02-11 10:20:00,131.92,132.02,131.5,131.72,14319.417376141142,114.7548,114.8418,114.3894,114.5808,14319.4174
2016-02-11 10:25:00,131.82,131.86,131.47,131.59,5377.987485895989,114.6678,114.7026,114.3634,114.4677,5377.9875
2016-02-11 10:30:00,131.58,131.91,131.33,131.91,6700.174376859165,114.459,114.7461,114.2416,114.7461,6700.1744
2016-02-11 10:35:00,131.94,132.02,131.73,131.74,12603.343932711046,114.7722,114.8418,114.5895,114.5982,12603.3439
2016-02-11 10:40:00,131.78,131.86,131.64,131.73,9463.534721509895,114.633,114.7026,114.5112,114.5895,9463.5347
2016-02-11 10:45:00,131.74,131.91,131.64,131.76,18849.11272951072,114.5982,114.7461,114.5112,114.6156,18849.1127
2016-02-11 10:50:00,131.87,131.87,131.48,131.53,12492.563339829723,114.7113,114.7113,114.3721,114.4155,12492.5633
2016-02-11 10:55:00,131.53,131.7,131.35,131.41,8162.888501384757,114.4155,114.5634,114.259,114.3112,8162.8885
2016-02-11 11:00:00,131.53,131.55,131.23,131.24,12692.583854754334,114.4155,114.4329,114.1546,114.1633,12692.5839
2016-02-11 11:05:00,131.2,131.42,131.08,131.23,11765.30926248846,114.1285,114.3199,114.0241,114.1546,11765.3093
2016-02-11 11:10:00,131.18,131.42,131.08,131.2,18787.56795568776,114.1111,114.3199,114.0241,114.1285,18787.568
2016-02-11 11:15:00,131.16,131.6,131.16,131.6,22992.10175402605,114.0937,114.4764,114.0937,114.4764,22992.1018
2016-02-11 11:20:00,131.55,131.98,131.51,131.87,20297.466406810952,114.4329,114.807,114.3981,114.7113,20297.4664
2016-02-11 11:25:00,131.83,131.93,131.46,131.6,10307.72386911478,114.6765,114.7635,114.3547,114.4764,10307.7239
2016-02-11 11:30:00,131.62,131.62,131.07,131.21,7580.264642527439,114.4938,114.4938,114.0154,114.1372,7580.2646
2016-02-11 11:35:00,131.14,131.47,131.14,131.39,22982.87003795261,114.0763,114.3634,114.0763,114.2938,22982.87
2016-02-11 11:40:00,131.54,131.78,131.38,131.47,5367.730023592163,114.4242,114.633,114.2851,114.3634,5367.73
2016-02-11 11:45:00,131.51,131.6,131.25,131.25,4225.048722945943,114.3981,114.4764,114.172,114.172,4225.0487
2016-02-11 11:50:00,131.26,131.83,131.26,131.74,12075.084624064006,114.1807,114.6765,114.1807,114.5982,12075.0846
2016-02-11 11:55:00,131.8,131.86,131.51,131.56,13821.93045440558,114.6504,114.7026,114.3981,114.4416,13821.9305
2016-02-11 12:00:00,131.48,131.71,131.48,131.56,5316.442712073032,114.3721,114.5721,114.3721,114.4416,5316.4427
2016-02-11 12:05:00,131.63,131.97,131.63,131.8,7708.482921325264,114.5025,114.7983,114.5025,114.6504,7708.4829
2016-02-11 12:10:00,131.76,131.95,131.62,131.62,21588.88091086265,114.6156,114.7809,114.4938,114.4938,21588.8809
2016-02-11 12:15:00,131.57,131.74,131.39,131.56,13656.78531131398,114.4503,114.5982,114.2938,114.4416,13656.7853
2016-02-11 12:20:00,131.57,131.86,131.55,131.72,7668.4788183403425,114.4503,114.7026,114.4329,114.5808,7668.4788
2016-02-11 12:25:00,131.75,132.06,131.42,131.44,17806.954559441994,114.6069,114.8766,114.3199,114.3373,17806.9546
2016-02-11 12:30:00,131.43,131.43,131.1,131.1,5254.897938250077,114.3286,114.3286,114.0415,114.0415,5254.8979
2016-02-11 12:35:00,131.22,131.64,131.22,131.62,6465.278490101548,114.1459,114.5112,114.1459,114.4938,6465.2785
2016-02-11 12:40:00,131.56,131.68,131.48,131.67,10399.015283618832,114.4416,114.546,114.3721,114.5373,10399.0153
2016-02-11 12:45:00,131.67,131.69,131.34,131.34,9553.800389783568,114.5373,114.5547,114.2503,114.2503,9553.8004
2016-02-11 12:50:00,131.51,131.66,131.43,131.5,10558.005949328135,114.3981,114.5286,114.3286,114.3894,10558.0059
2016-02-11 12:55:00,131.48,131.78,131.48,131.7,8145.450815468253,114.3721,114.633,114.3721,114.5634,8145.4508
2016-02-11 13:00:00,131.71,132.15,131.71,131.95,58959.89332239204,114.5721,114.9549,114.5721,114.7809,58959.8933
2016-02-11 13:05:00,131.95,132.14,131.84,132.05,5066.160631859678,114.7809,114.9462,114.6852,114.8679,5066.1606
2016-02-11 13:10:00,132.12,132.13,131.92,132.04,2397.168940404144,114.9288,114.9375,114.7548,114.8592,2397.1689
2016-02-11 13:15:00,131.94,132.13,131.76,132.07,5833.418812185865,114.7722,114.9375,114.6156,114.8853,5833.4188
2016-02-11 13:20:00,132.18,132.25,131.86,131.86,5281.567340240024,114.981,115.0419,114.7026,114.7026,5281.5673
2016-02-11 13:25:00,131.71,131.87,131.59,131.59,6341.163196225253,114.5721,114.7113,114.4677,114.4677,6341.1632
2016-02-11 13:30:00,131.52,131.91,131.42,131.66,16220.125141040106,114.4068,114.7461,114.3199,114.5286,16220.1251
2016-02-11 13:35:00,131.66,131.66,130.84,131.01,9986.665299005026,114.5286,114.5286,113.8153,113.9632,9986.6653
2016-02-11 13:40:00,131.04,131.39,131.04,131.39,5128.731151913016,113.9893,114.2938,113.9893,114.2938,5128.7312
2016-02-11 13:45:00,131.45,131.53,131.28,131.46,8900.400041029849,114.346,114.4155,114.1981,114.3547,8900.4
2016-02-11 13:50:00,131.53,131.62,131.42,131.48,8635.757513591137,114.4155,114.4938,114.3199,114.3721,8635.7575
2016-02-11 13:55:00,131.51,131.59,131.19,131.4,8459.32916196533,114.3981,114.4677,114.1198,114.3025,8459.3292
2016-02-11 14:00:00,131.5,131.6,131.31,131.6,9290.183608575238,114.3894,114.4764,114.2242,114.4764,9290.1836
2016-02-11 14:05:00,131.56,131.83,131.31,131.59,58739.357882859775,114.4416,114.6765,114.2242,114.4677,58739.3579
2016-02-11 14:10:00,131.66,131.74,131.35,131.42,21687.352548979383,114.5286,114.5982,114.259,114.3199,21687.3525
2016-02-11 14:15:00,131.47,131.51,131.23,131.23,4112.216637603857,114.3634,114.3981,114.1546,114.1546,4112.2166
2016-02-11 14:20:00,131.21,131.46,131.21,131.26,7367.93517283824,114.1372,114.3547,114.1372,114.1807,7367.9352
2016-02-11 14:25:00,131.23,131.23,130.86,130.97,2353.061852497692,114.1546,114.1546,113.8327,113.9284,2353.0619
2016-02-11 14:30:00,130.85,131.23,130.85,131.11,8867.576161657606,113.824,114.1546,113.824,114.0502,8867.5762
2016-02-11 14:35:00,131.07,131.82,130.88,131.82,10461.585803672171,114.0154,114.6678,113.8501,114.6678,10461.5858
2016-02-11 14:40:00,131.86,131.91,131.39,131.72,11654.528669607138,114.7026,114.7461,114.2938,114.5808,11654.5287
2016-02-11 14:45:00,131.6,132.04,131.51,131.99,17467.43255718535,114.4764,114.8592,114.3981,114.8157,17467.4326
2016-02-11 14:50:00,132.08,132.4,132.03,132.28,18596.7791568366,114.894,115.1723,114.8505,115.068,18596.7792
2016-02-11 14:55:00,132.36,132.36,131.64,131.72,15786.234485588266,115.1375,115.1375,114.5112,114.5808,15786.2345
2016-02-11 15:00:00,131.78,131.8,131.36,131.61,22511.026771976613,114.633,114.6504,114.2677,114.4851,22511.0268
2016-02-11 15:05:00,131.58,131.72,131.3,131.6,18461.38065442609,114.459,114.5808,114.2155,114.4764,18461.3807
2016-02-11 15:10:00,131.63,132.16,131.63,132.03,25490.81957123808,114.5025,114.9636,114.5025,114.8505,25490.8196
2016-02-11 15:15:00,131.97,132.02,131.67,131.95,22050.466714534825,114.7983,114.8418,114.5373,114.7809,22050.4667
2016-02-11 15:20:00,131.93,132.08,131.79,131.93,19348.651143707048,114.7635,114.894,114.6417,114.7635,19348.6511
2016-02-11 15:25:00,131.91,132.16,131.87,132.16,13473.176736075497,114.7461,114.9636,114.7113,114.9636,13473.1767
2016-02-11 15:30:00,132.12,132.14,131.69,131.87,15311.31398092112,114.9288,114.9462,114.5547,114.7113,15311.314
2016-02-11 15:35:00,131.94,132.39,131.89,132.3,14716.381167299209,114.7722,115.1636,114.7287,115.0854,14716.3812
2016-02-11 15:40:00,132.3,132.43,132.06,132.14,15531.84942045338,115.0854,115.1984,114.8766,114.9462,15531.8494
2016-02-11 15:45:00,132.24,132.36,131.99,132.25,31447.327931069853,115.0332,115.1375,114.8157,115.0419,31447.3279
2016-02-11 15:50:00,132.27,132.38,132.1,132.17,57517.694122474095,115.0593,115.1549,114.9114,114.9723,57517.6941
2016-02-11 15:55:00,132.19,132.3,131.86,131.92,112236.12678223407,114.9897,115.0854,114.7026,114.7548,112236.1268
2016-02-12 09:30:00,133.43,135.14,133.12,135.04,49550.72315109242,116.0683,117.5558,115.7987,117.4688,49550.7232
2016-02-12 09:35:00,135.04,135.17,133.75,134.01,60694.43019796902,117.4688,117.5819,116.3467,116.5729,60694.4302
2016-02-12 09:40:00,133.83,135.61,133.75,134.98,31318.083906041644,116.4163,117.9647,116.3467,117.4166,31318.0839
2016-02-12 09:45:00,135.18,135.18,134.09,134.17,11127.29510719048,117.5906,117.5906,116.6424,116.712,11127.2951
2016-02-12 09:50:00,134.17,134.17,133.71,133.87,19759.97538209047,116.712,116.712,116.3119,116.4511,19759.9754
2016-02-12 09:55:00,133.81,133.89,133.19,133.49,33523.438301364244,116.3989,116.4685,115.8595,116.1205,33523.4383
2016-02-12 10:00:00,133.37,133.53,132.97,133.23,16626.320648271616,116.0161,116.1553,115.6682,115.8943,16626.3206
2016-02-12 10:05:00,133.24,133.69,133.06,133.49,8235.716483741922,115.903,116.2945,115.7465,116.1205,8235.7165
2016-02-12 10:10:00,133.47,133.56,133.06,133.22,8584.470202072007,116.1031,116.1814,115.7465,115.8856,8584.4702
2016-02-12 10:15:00,133.23,133.87,133.23,133.87,18140.32208431634,115.8943,116.4511,115.8943,116.4511,18140.3221
2016-02-12 10:20:00,133.82,133.85,133.59,133.59,6149.348651143707,116.4076,116.4337,116.2075,116.2075,6149.3487
2016-02-12 10:25:00,133.67,133.67,133.35,133.35,5401.5796491947885,116.2771,116.2771,115.9987,115.9987,5401.5796
2016-02-12 10:30:00,133.53,133.88,133.52,133.88,7919.78664478408,116.1553,116.4598,116.1466,116.4598,7919.7866
2016-02-12 10:35:00,133.81,133.89,133.6,133.66,7474.61278079803,116.3989,116.4685,116.2162,116.2684,7474.6128
2016-02-12 10:40:00,133.66,133.68,133.4,133.56,4094.778951687352,116.2684,116.2858,116.0422,116.1814,4094.779
2016-02-12 10:45:00,133.56,133.73,133.42,133.69,15405.68263411632,116.1814,116.3293,116.0596,116.2945,15405.6826
2016-02-12 10:50:00,133.75,133.93,133.62,133.87,4651.759154785106,116.3467,116.5033,116.2336,116.4511,4651.7592
2016-02-12 10:55:00,133.85,133.89,133.65,133.77,11295.517488973228,116.4337,116.4685,116.2597,116.3641,11295.5175
2016-02-12 11:00:00,133.72,133.89,133.51,133.75,16807.87773104934,116.3206,116.4685,116.1379,116.3467,16807.8777
2016-02-12 11:05:00,133.59,133.84,133.47,133.78,24165.55544158375,116.2075,116.425,116.1031,116.3728,24165.5554
2016-02-12 11:10:00,133.77,134.22,133.77,134.22,9870.755974971791,116.3641,116.7555,116.3641,116.7555,9870.756
2016-02-12 11:15:00,134.3,134.61,134.3,134.56,44421.9919991794,116.8251,117.0948,116.8251,117.0513,44421.992
2016-02-12 11:20:00,134.4,134.55,134.28,134.45,5983.177761821725,116.9121,117.0426,116.8077,116.9556,5983.1778
2016-02-12 11:25:00,134.44,134.53,134.24,134.43,8520.873935788286,116.9469,117.0252,116.7729,116.9382,8520.8739
2016-02-12 11:30:00,134.48,134.54,134.19,134.27,7862.344855882654,116.9817,117.0339,116.7294,116.799,7862.3449
2016-02-12 11:35:00,134.28,134.36,134.19,134.36,11045.235408759872,116.8077,116.8773,116.7294,116.8773,11045.2354
2016-02-12 11:40:00,134.29,134.31,134.0,134.04,38802.9541491435,116.8164,116.8338,116.5642,116.5989,38802.9541
2016-02-12 11:45:00,134.15,134.47,134.15,134.31,8773.207508462407,116.6946,116.973,116.6946,116.8338,8773.2075
2016-02-12 11:50:00,134.3,134.32,134.06,134.1,16457.072520258487,116.8251,116.8425,116.6163,116.6511,16457.0725
2016-02-12 11:55:00,134.09,134.21,134.01,134.19,20644.16863268028,116.6424,116.7468,116.5729,116.7294,20644.1686
2016-02-12 12:00:00,134.11,134.24,134.11,134.24,6267.309467637706,116.6598,116.7729,116.6598,116.7729,6267.3095
2016-02-12 12:05:00,134.21,134.25,134.12,134.22,13015.693917324854,116.7468,116.7816,116.6685,116.7555,13015.6939
2016-02-12 12:10:00,134.17,134.43,134.17,134.43,7764.898963996307,116.712,116.9382,116.712,116.9382,7764.899
2016-02-12 12:15:00,134.36,134.36,134.19,134.29,5794.440455431326,116.8773,116.8773,116.7294,116.8164,5794.4405
2016-02-12 12:20:00,134.28,134.36,134.17,134.2,4679.4543030054365,116.8077,116.8773,116.712,116.7381,4679.4543
2016-02-12 12:25:00,134.17,134.39,134.14,134.31,7075.5974971791975,116.712,116.9034,116.6859,116.8338,7075.5975
2016-02-12 12:30:00,134.32,134.36,134.18,134.36,16877.628474715355,116.8425,116.8773,116.7207,116.8773,16877.6285
2016-02-12 12:35:00,134.38,134.56,134.34,134.46,10995.999589701509,116.8947,117.0513,116.8599,116.9643,10995.9996
2016-02-12 12:40:00,134.5,134.53,134.41,134.53,32177.659247102267,116.9991,117.0252,116.9208,117.0252,32177.6592
2016-02-12 12:45:00,134.46,134.49,134.35,134.43,3177.761821725305,116.9643,116.9904,116.8686,116.9382,3177.7618
2016-02-12 12:50:00,134.41,134.55,134.41,134.55,2862.8577289978457,116.9208,117.0426,116.9208,117.0426,2862.8577
2016-02-12 12:55:00,134.51,134.63,134.46,134.54,4308.134167606934,117.0078,117.1122,116.9643,117.0339,4308.1342
2016-02-12 13:00:00,134.48,134.6,134.47,134.58,9001.948917837726,116.9817,117.0861,116.973,117.0687,9001.9489
2016-02-12 13:05:00,134.61,134.61,134.47,134.47,10828.802954149143,117.0948,117.0948,116.973,116.973,10828.803
2016-02-12 13:10:00,134.54,134.68,134.47,134.62,7031.490409272746,117.0339,117.1557,116.973,117.1035,7031.4904
2016-02-12 13:15:00,134.58,134.72,134.54,134.72,9215.304133757309,117.0687,117.1905,117.0339,117.1905,9215.3041
2016-02-12 13:20:00,134.75,134.97,134.75,134.83,7030.464663042363,117.2166,117.4079,117.2166,117.2862,7030.4647
2016-02-12 13:25:00,134.8,135.05,134.78,135.05,4275.31028823469,117.2601,117.4775,117.2427,117.4775,4275.3103
2016-02-12 13:30:00,134.99,135.25,134.97,135.25,8161.862755154374,117.4253,117.6515,117.4079,117.6515,8161.8628
2016-02-12 13:35:00,135.33,135.5,135.27,135.46,14066.05805723664,117.7211,117.869,117.6689,117.8342,14066.0581
2016-02-12 13:40:00,135.46,135.47,135.24,135.29,6738.126987383321,117.8342,117.8429,117.6428,117.6863,6738.127
2016-02-12 13:45:00,135.29,135.29,135.13,135.23,6280.64416863268,117.6863,117.6863,117.5471,117.6341,6280.6442
2016-02-12 13:50:00,135.14,135.22,134.94,134.99,4458.918863473176,117.5558,117.6254,117.3818,117.4253,4458.9189
2016-02-12 13:55:00,134.92,134.99,134.86,134.86,5318.494204533798,117.3644,117.4253,117.3123,117.3123,5318.4942
2016-02-12 14:00:00,134.86,135.07,134.77,135.01,14065.032311006256,117.3123,117.4949,117.234,117.4427,14065.0323
2016-02-12 14:05:00,135.0,135.37,135.0,135.37,6648.8870653400345,117.434,117.7559,117.434,117.7559,6648.8871
2016-02-12 14:10:00,135.34,135.39,135.25,135.32,4136.834547133039,117.7298,117.7733,117.6515,117.7124,4136.8345
2016-02-12 14:15:00,135.37,135.47,135.26,135.31,3289.5681608370087,117.7559,117.8429,117.6602,117.7037,3289.5682
2016-02-12 14:20:00,135.17,135.27,135.1,135.19,3475.22822853626,117.5819,117.6689,117.521,117.5993,3475.2282
2016-02-12 14:25:00,135.18,135.28,135.08,135.28,10620.576469381474,117.5906,117.6776,117.5036,117.6776,10620.5765
2016-02-12 14:30:00,135.28,135.43,135.2,135.41,15745.20463637296,117.6776,117.8081,117.608,117.7907,15745.2046
2016-02-12 14:35:00,135.39,135.43,135.22,135.42,13816.801723253666,117.7733,117.8081,117.6254,117.7994,13816.8017
2016-02-12 14:40:00,135.43,135.67,135.42,135.67,6258.077751564263,117.8081,118.0169,117.7994,118.0169,6258.0778
2016-02-12 14:45:00,135.68,135.75,135.44,135.44,64880.50056416042,118.0256,118.0864,117.8168,117.8168,64880.5006
2016-02-12 14:50:00,135.46,135.75,135.43,135.74,8407.016104215816,117.8342,118.0864,117.8081,118.0777,8407.0161
2016-02-12 14:55:00,135.74,135.74,135.39,135.46,8915.786234485588,118.0777,118.0777,117.7733,117.8342,8915.7862
2016-02-12 15:00:00,135.5,135.75,135.46,135.73,18848.086983280336,117.869,118.0864,117.8342,118.069,18848.087
2016-02-12 15:05:00,135.72,135.93,135.71,135.92,27044.82511026772,118.0604,118.243,118.0517,118.2343,27044.8251
2016-02-12 15:10:00,135.85,136.03,135.79,135.96,14204.53379833829,118.1734,118.33,118.1212,118.2691,14204.5338
2016-02-12 15:15:00,135.89,136.32,135.89,136.3,22462.81669914863,118.2082,118.5823,118.2082,118.5649,22462.8167
2016-02-12 15:20:00,136.32,136.44,136.25,136.3,24051.69761001128,118.5823,118.6867,118.5214,118.5649,24051.6976
2016-02-12 15:25:00,136.24,136.43,136.17,136.43,18360.8575238486,118.5127,118.678,118.4518,118.678,18360.8575
2016-02-12 15:30:00,136.34,136.34,135.78,135.78,29364.037337162783,118.5997,118.5997,118.1125,118.1125,29364.0373
2016-02-12 15:35:00,135.79,135.8,135.67,135.75,31560.160016411937,118.1212,118.1299,118.0169,118.0864,31560.16
2016-02-12 15:40:00,135.75,136.15,135.73,136.08,26764.796389373267,118.0864,118.4344,118.069,118.3735,26764.7964
2016-02-12 15:45:00,136.11,136.32,136.11,136.21,37503.333675248745,118.3996,118.5823,118.3996,118.4866,37503.3337
2016-02-12 15:50:00,136.22,136.3,136.14,136.29,44301.97969022464,118.4953,118.5649,118.4257,118.5562,44301.9797
2016-02-12 15:55:00,136.3,136.42,136.23,136.27,118554.7235613909,118.5649,118.6693,118.504,118.5388,118554.7236
2016-02-16 09:30:00,137.65,138.48,137.17,138.06,26484.767668478817,119.7392,120.4612,119.3217,120.0959,26484.7677
2016-02-16 09:35:00,138.05,138.35,137.32,138.3,17119.70458508565,120.0872,120.3481,119.4522,120.3046,17119.7046
2016-02-16 09:40:00,138.27,138.63,137.97,138.6,14830.23899887168,120.2785,120.5917,120.0176,120.5656,14830.239
2016-02-16 09:45:00,138.61,138.68,138.28,138.39,15208.73935788286,120.5743,120.6352,120.2872,120.3829,15208.7394
2016-02-16 09:50:00,138.37,138.43,138.1,138.26,8482.92132526413,120.3655,120.4177,120.1307,120.2698,8482.9213
2016-02-16 09:55:00,138.33,138.34,137.9,138.28,10574.417889014258,120.3307,120.3394,119.9567,120.2872,10574.4179
2016-02-16 10:00:00,138.16,138.2,137.65,137.65,14576.879679967176,120.1829,120.2177,119.7392,119.7392,14576.8797
2016-02-16 10:05:00,137.59,137.61,137.2,137.26,12939.78869627654,119.687,119.7044,119.3478,119.4,12939.7887
2016-02-16 10:10:00,137.15,137.85,137.15,137.84,10850.343624987176,119.3043,119.9132,119.3043,119.9045,10850.3436
2016-02-16 10:15:00,137.92,138.09,137.52,137.59,9496.358600882142,119.9741,120.122,119.6261,119.687,9496.3586
2016-02-16 10:20:00,137.57,137.97,137.51,137.59,15614.93486511437,119.6696,120.0176,119.6174,119.687,15614.9349
2016-02-16 10:25:00,137.69,137.76,137.52,137.59,10556.980203097752,119.774,119.8349,119.6261,119.687,10556.9802
2016-02-16 10:30:00,137.66,138.17,137.48,138.17,9722.022771566317,119.7479,120.1916,119.5913,120.1916,9722.0228
2016-02-16 10:35:00,138.14,138.28,137.98,138.06,8384.4496871474,120.1655,120.2872,120.0263,120.0959,8384.4497
2016-02-16 10:40:00,138.03,138.34,138.02,138.2,10728.279823571647,120.0698,120.3394,120.0611,120.2177,10728.2798
2016-02-16 10:45:00,138.21,138.33,138.11,138.11,9177.351523233152,120.2264,120.3307,120.1394,120.1394,9177.3515
2016-02-16 10:50:00,138.15,138.22,137.71,137.76,58322.90491332444,120.1742,120.2351,119.7914,119.8349,58322.9049
2016-02-16 10:55:00,137.76,137.95,137.52,137.54,18627.551543748075,119.8349,120.0002,119.6261,119.6435,18627.5515
2016-02-16 11:00:00,137.47,137.65,137.25,137.25,10062.570520053338,119.5826,119.7392,119.3913,119.3913,10062.5705
2016-02-16 11:05:00,137.2,137.26,137.06,137.06,10380.551851471946,119.3478,119.4,119.226,119.226,10380.5519
2016-02-16 11:10:00,137.1,137.32,136.97,137.22,8773.207508462407,119.2608,119.4522,119.1477,119.3652,8773.2075
2016-02-16 11:15:00,137.25,137.77,137.24,137.69,12342.804390193864,119.3913,119.8436,119.3826,119.774,12342.8044
2016-02-16 11:20:00,137.72,137.79,137.36,137.48,27952.610524156324,119.8001,119.861,119.487,119.5913,27952.6105
2016-02-16 11:25:00,137.39,137.51,137.15,137.15,8447.020207200738,119.5131,119.6174,119.3043,119.3043,8447.0202
2016-02-16 11:30:00,137.14,137.48,136.96,137.44,14212.73976818135,119.2956,119.5913,119.139,119.5565,14212.7398
2016-02-16 11:35:00,137.58,137.63,137.4,137.46,12201.251410401066,119.6783,119.7218,119.5218,119.5739,12201.2514
2016-02-16 11:40:00,137.48,137.94,137.4,137.94,8929.120935480561,119.5913,119.9915,119.5218,119.9915,8929.1209
2016-02-16 11:45:00,137.9,138.24,137.89,138.16,15453.892706944302,119.9567,120.2525,119.948,120.1829,15453.8927
2016-02-16 11:50:00,138.1,138.15,137.94,138.15,5383.116217047902,120.1307,120.1742,119.9915,120.1742,5383.1162
2016-02-16 11:55:00,138.16,138.41,138.05,138.26,4308.134167606934,120.1829,120.4003,120.0872,120.2698,4308.1342
2016-02-16 12:00:00,138.26,138.49,138.2,138.23,6685.813929633809,120.2698,120.4699,120.2177,120.2438,6685.8139
2016-02-16 12:05:00,138.23,138.35,138.03,138.15,6743.255718535234,120.2438,120.3481,120.0698,120.1742,6743.2557
2016-02-16 12:10:00,138.09,138.21,137.96,138.07,5181.044209662529,120.122,120.2264,120.0089,120.1046,5181.0442
2016-02-16 12:15:00,138.11,138.33,138.11,138.16,4997.435634424043,120.1394,120.3307,120.1394,120.1829,4997.4356
2016-02-16 12:20:00,138.22,138.46,138.15,138.42,4277.361780695455,120.2351,120.4438,120.1742,120.409,4277.3618
2016-02-16 12:25:00,138.47,138.47,138.32,138.39,3535.7472561288337,120.4525,120.4525,120.322,120.3829,3535.7473
2016-02-16 12:30:00,138.36,138.51,138.34,138.37,7966.97097138168,120.3568,120.4873,120.3394,120.3655,7966.971
2016-02-16 12:35:00,138.39,138.55,138.35,138.35,5612.883372653605,120.3829,120.5221,120.3481,120.3481,5612.8834
2016-02-16 12:40:00,138.31,138.36,138.22,138.27,9151.707867473586,120.3133,120.3568,120.2351,120.2785,9151.7079
2016-02-16 12:45:00,138.3,138.43,138.24,138.42,11478.10031798133,120.3046,120.4177,120.2525,120.409,11478.1003
2016-02-16 12:50:00,138.41,138.58,138.27,138.46,37738.22956200636,120.4003,120.5482,120.2785,120.4438,37738.2296
2016-02-16 12:55:00,138.52,138.63,138.39,138.55,6260.129244025028,120.496,120.5917,120.3829,120.5221,6260.1292
2016-02-16 13:00:00,138.57,138.67,138.51,138.65,8109.549697404862,120.5395,120.6265,120.4873,120.6091,8109.5497
2016-02-16 13:05:00,138.63,138.8,138.57,138.66,10647.245871371422,120.5917,120.7396,120.5395,120.6178,10647.2459
2016-02-16 13:10:00,138.72,138.8,138.66,138.66,5351.3180839060415,120.67,120.7396,120.6178,120.6178,5351.3181
2016-02-16 13:15:00,138.61,138.71,138.55,138.64,7853.113139809211,120.5743,120.6613,120.5221,120.6004,7853.1131
2016-02-16 13:20:00,138.6,138.6,138.34,138.34,13283.413683454712,120.5656,120.5656,120.3394,120.3394,13283.4137
2016-02-16 13:25:00,138.4,138.45,138.25,138.29,23577.80285157452,120.3916,120.4351,120.2612,120.2959,23577.8029
2016-02-16 13:30:00,138.31,138.44,138.24,138.28,6522.720279002974,120.3133,120.4264,120.2525,120.2872,6522.7203
2016-02-16 13:35:00,138.32,138.46,138.31,138.37,3961.431941737614,120.322,120.4438,120.3133,120.3655,3961.4319
2016-02-16 13:40:00,138.31,138.38,138.25,138.26,4578.931172427941,120.3133,120.3742,120.2612,120.2698,4578.9312
2016-02-16 13:45:00,138.25,138.35,138.13,138.28,13020.822648476766,120.2612,120.3481,120.1568,120.2872,13020.8226
2016-02-16 13:50:00,138.28,138.47,138.23,138.42,4966.663247512565,120.2872,120.4525,120.2438,120.409,4966.6632
2016-02-16 13:55:00,138.46,138.47,138.3,138.35,6333.982972612575,120.4438,120.4525,120.3046,120.3481,6333.983
2016-02-16 14:00:00,138.37,138.68,138.37,138.65,34008.616268335216,120.3655,120.6352,120.3655,120.6091,34008.6163
2016-02-16 14:05:00,138.65,138.73,138.53,138.61,10321.058570109755,120.6091,120.6787,120.5047,120.5743,10321.0586
2016-02-16 14:10:00,138.53,138.79,138.53,138.71,8771.156016001642,120.5047,120.7309,120.5047,120.6613,8771.156
2016-02-16 14:15:00,138.77,138.91,138.71,138.76,6544.260949841009,120.7135,120.8353,120.6613,120.7048,6544.2609
2016-02-16 14:20:00,138.79,138.84,138.71,138.76,10435.942147912609,120.7309,120.7744,120.6613,120.7048,10435.9421
2016-02-16 14:25:00,138.71,138.78,138.57,138.65,7220.227715663144,120.6613,120.7222,120.5395,120.6091,7220.2277
2016-02-16 14:30:00,138.64,138.67,138.58,138.61,5109.241973535747,120.6004,120.6265,120.5482,120.5743,5109.242
2016-02-16 14:35:00,138.61,138.63,138.33,138.37,16792.4915375936,120.5743,120.5917,120.3307,120.3655,16792.4915
2016-02-16 14:40:00,138.37,138.43,138.29,138.34,7349.471740691352,120.3655,120.4177,120.2959,120.3394,7349.4717
2016-02-16 14:45:00,138.32,138.32,138.14,138.18,15560.570314904093,120.322,120.322,120.1655,120.2003,15560.5703
2016-02-16 14:50:00,138.16,138.21,138.01,138.04,11979.690224638423,120.1829,120.2264,120.0524,120.0785,11979.6902
2016-02-16 14:55:00,137.99,138.1,137.86,138.1,34962.56026259103,120.035,120.1307,119.9219,120.1307,34962.5603
2016-02-16 15:00:00,138.13,138.35,138.13,138.27,13506.000615447738,120.1568,120.3481,120.1568,120.2785,13506.0006
2016-02-16 15:05:00,138.27,138.31,138.1,138.11,13252.641296543236,120.2785,120.3133,120.1307,120.1394,13252.6413
2016-02-16 15:10:00,138.05,138.29,138.05,138.28,11361.165247717714,120.0872,120.2959,120.0872,120.2872,11361.1652
2016-02-16 15:15:00,138.28,138.44,138.27,138.38,10178.479844086572,120.2872,120.4264,120.2785,120.3742,10178.4798
2016-02-16 15:20:00,138.4,138.43,138.24,138.25,10904.708175197457,120.3916,120.4177,120.2525,120.2612,10904.7082
2016-02-16 15:25:00,138.27,138.44,138.24,138.37,18219.3045440558,120.2785,120.4264,120.2525,120.3655,18219.3045
2016-02-16 15:30:00,138.37,138.65,138.36,138.6,50918.04287619243,120.3655,120.6091,120.3568,120.5656,50918.0429
2016-02-16 15:35:00,138.62,138.66,138.52,138.57,18532.157144322493,120.583,120.6178,120.496,120.5395,18532.1571
2016-02-16 15:40:00,138.54,138.64,138.43,138.6,22063.8014155298,120.5134,120.6004,120.4177,120.5656,22063.8014
2016-02-16 15:45:00,138.59,138.6,138.3,138.36,30903.68242896708,120.5569,120.5656,120.3046,120.3568,30903.6824
2016-02-16 15:50:00,138.37,138.47,138.29,138.47,32907.99056313468,120.3655,120.4525,120.2959,120.4525,32907.9906
2016-02-16 15:55:00,138.44,138.54,138.34,138.5,61500.66673504975,120.4264,120.5134,120.3394,120.4786,61500.6667
2016-02-17 09:30:00,139.71,140.14,138.84,139.3,15192.327418196735,121.5312,121.9052,120.7744,121.1745,15192.3274
2016-02-17 09:35:00,139.46,139.64,138.96,139.03,6754.538927069443,121.3137,121.4703,120.8788,120.9397,6754.5389
2016-02-17 09:40:00,139.23,139.31,138.61,138.73,5388.244948199816,121.1136,121.1832,120.5743,120.6787,5388.2449
2016-02-17 09:45:00,138.6,138.91,138.49,138.91,9126.06421171402,120.5656,120.8353,120.4699,120.8353,9126.0642
2016-02-17 09:50:00,138.84,139.07,138.62,138.99,4880.500564160427,120.7744,120.9745,120.583,120.9049,4880.5006
2016-02-17 09:55:00,139.05,139.74,139.04,139.57,15667.247922863882,120.9571,121.5573,120.9484,121.4094,15667.2479
2016-02-17 10:00:00,139.57,139.58,139.07,139.08,10370.29438916812,121.4094,121.4181,120.9745,120.9832,10370.2944
2016-02-17 10:05:00,139.24,139.52,139.15,139.19,4530.721099599959,121.1223,121.3659,121.044,121.0788,4530.7211
2016-02-17 10:10:00,139.27,139.64,139.22,139.48,9156.8365986255,121.1484,121.4703,121.1049,121.3311,9156.8366
2016-02-17 10:15:00,139.47,139.5,139.13,139.3,6088.829623551133,121.3224,121.3485,121.0266,121.1745,6088.8296
2016-02-17 10:20:00,139.31,139.49,139.07,139.11,25434.403528567032,121.1832,121.3398,120.9745,121.0092,25434.4035
2016-02-17 10:25:00,139.24,139.58,139.17,139.49,5376.961739665607,121.1223,121.4181,121.0614,121.3398,5376.9617
2016-02-17 10:30:00,139.51,139.59,139.38,139.57,4635.347215098985,121.3572,121.4268,121.2441,121.4094,4635.3472
2016-02-17 10:35:00,139.5,139.62,139.45,139.45,3357.2674120422607,121.3485,121.4529,121.305,121.305,3357.2674
2016-02-17 10:40:00,139.31,139.43,139.19,139.43,3052.6207816186275,121.1832,121.2876,121.0788,121.2876,3052.6208
2016-02-17 10:45:00,139.42,139.66,139.39,139.66,18242.8967073546,121.2789,121.4877,121.2528,121.4877,18242.8967
2016-02-17 10:50:00,139.54,139.57,139.4,139.5,3305.9801005231307,121.3833,121.4094,121.2615,121.3485,3305.9801
2016-02-17 10:55:00,139.45,139.57,139.42,139.44,3171.6073443430096,121.305,121.4094,121.2789,121.2963,3171.6073
2016-02-17 11:00:00,139.44,139.49,139.34,139.49,2245.3584983075184,121.2963,121.3398,121.2093,121.3398,2245.3585
2016-02-17 11:05:00,139.53,139.61,139.35,139.46,5744.178890142579,121.3746,121.4442,121.218,121.3137,5744.1789
2016-02-17 11:10:00,139.47,139.63,139.43,139.53,8111.601189865627,121.3224,121.4616,121.2876,121.3746,8111.6012
2016-02-17 11:15:00,139.55,139.72,139.52,139.53,5781.105754436352,121.392,121.5399,121.3659,121.3746,5781.1058
2016-02-17 11:20:00,139.48,139.58,139.36,139.58,1333.4700994973844,121.3311,121.4181,121.2267,121.4181,1333.4701
2016-02-17 11:25:00,139.63,139.81,139.63,139.73,1293.4659965124629,121.4616,121.6182,121.4616,121.5486,1293.466
2016-02-17 11:30:00,139.76,139.81,139.63,139.64,2038.1577597702328,121.5747,121.6182,121.4616,121.4703,2038.1578
2016-02-17 11:35:00,139.71,139.81,139.67,139.73,4468.15057954662,121.5312,121.6182,121.4964,121.5486,4468.1506
2016-02-17 11:40:00,139.74,139.92,139.69,139.81,4976.920709816392,121.5573,121.7139,121.5138,121.6182,4976.9207
2016-02-17 11:45:00,139.81,139.93,139.67,139.83,4345.061031900707,121.6182,121.7226,121.4964,121.6356,4345.061
2016-02-17 11:50:00,139.88,139.98,139.84,139.88,4220.945738024413,121.6791,121.766,121.6443,121.6791,4220.9457
2016-02-17 11:55:00,139.78,139.81,139.58,139.72,2759.257359729203,121.5921,121.6182,121.4181,121.5399,2759.2574
2016-02-17 12:00:00,139.83,140.01,139.71,139.89,6355.52364345061,121.6356,121.7921,121.5312,121.6878,6355.5236
2016-02-17 12:05:00,139.87,140.02,139.72,139.9,5731.869935377988,121.6704,121.8008,121.5399,121.6965,5731.8699
2016-02-17 12:10:00,140.01,140.02,139.69,139.93,2974.6640681095496,121.7921,121.8008,121.5138,121.7226,2974.6641
2016-02-17 12:15:00,139.93,139.98,139.8,139.83,3177.761821725305,121.7226,121.766,121.6095,121.6356,3177.7618
2016-02-17 12:20:00,139.88,140.08,139.84,140.03,2258.6931993024923,121.6791,121.853,121.6443,121.8095,2258.6932
2016-02-17 12:25:00,140.05,140.08,139.93,139.99,2461.790952918248,121.8269,121.853,121.7226,121.7747,2461.791
2016-02-17 12:30:00,140.02,140.13,139.97,140.06,4136.834547133039,121.8008,121.8965,121.7573,121.8356,4136.8345
2016-02-17 12:35:00,140.01,140.02,139.83,139.83,3899.8871679146578,121.7921,121.8008,121.6356,121.6356,3899.8872
2016-02-17 12:40:00,139.91,139.93,139.73,139.76,5241.563237255103,121.7052,121.7226,121.5486,121.5747,5241.5632
2016-02-17 12:45:00,139.72,139.85,139.72,139.77,4799.466611960201,121.5399,121.653,121.5399,121.5834,4799.4666
2016-02-17 12:50:00,139.75,139.83,139.75,139.81,2769.514822033029,121.566,121.6356,121.566,121.6182,2769.5148
2016-02-17 12:55:00,139.81,139.82,139.63,139.63,4790.234895886758,121.6182,121.6269,121.4616,121.4616,4790.2349
2016-02-17 13:00:00,139.72,139.88,139.68,139.87,4095.804697917735,121.5399,121.6791,121.5051,121.6704,4095.8047
2016-02-17 13:05:00,139.8,139.87,139.75,139.81,7775.156426300133,121.6095,121.6704,121.566,121.6182,7775.1564
2016-02-17 13:10:00,139.81,139.94,139.81,139.82,2083.2905939070674,121.6182,121.7313,121.6182,121.6269,2083.2906
2016-02-17 13:15:00,139.84,139.97,139.8,139.96,3414.7092009436865,121.6443,121.7573,121.6095,121.7486,3414.7092
2016-02-17 13:20:00,140.0,140.02,139.94,140.02,2914.145040516976,121.7834,121.8008,121.7313,121.8008,2914.145
2016-02-17 13:25:00,139.99,140.0,139.87,139.92,6382.193045440557,121.7747,121.7834,121.6704,121.7139,6382.193
2016-02-17 13:30:00,139.89,139.97,139.77,139.8,4578.931172427941,121.6878,121.7573,121.5834,121.6095,4578.9312
2016-02-17 13:35:00,139.79,139.84,139.74,139.75,3491.640168222382,121.6008,121.6443,121.5573,121.566,3491.6402
2016-02-17 13:40:00,139.74,139.79,139.68,139.74,3110.062570520053,121.5573,121.6008,121.5051,121.5573,3110.0626
2016-02-17 13:45:00,139.71,139.71,139.44,139.44,6218.073648579341,121.5312,121.5312,121.2963,121.2963,6218.0736
2016-02-17 13:50:00,139.43,139.53,139.35,139.5,8944.5071289363,121.2876,121.3746,121.218,121.3485,8944.5071
2016-02-17 13:55:00,139.51,139.53,139.36,139.37,6021.130372345881,121.3572,121.3746,121.2267,121.2354,6021.1304
2016-02-17 14:00:00,139.4,139.71,139.29,139.71,8458.303415734947,121.2615,121.5312,121.1658,121.5312,8458.3034
2016-02-17 14:05:00,139.73,139.93,139.68,139.86,3099.8051082162274,121.5486,121.7226,121.5051,121.6617,3099.8051
2016-02-17 14:10:00,139.81,139.91,139.79,139.79,3116.217047902349,121.6182,121.7052,121.6008,121.6008,3116.217
2016-02-17 14:15:00,139.87,140.03,139.79,139.97,4309.159913837317,121.6704,121.8095,121.6008,121.7573,4309.1599
2016-02-17 14:20:00,139.92,140.01,139.92,139.93,2880.29541491435,121.7139,121.7921,121.7139,121.7226,2880.2954
2016-02-17 14:25:00,139.86,139.98,139.84,139.93,6384.244537901323,121.6617,121.766,121.6443,121.7226,6384.2445
2016-02-17 14:30:00,139.96,140.02,139.86,139.86,8988.614216842752,121.7486,121.8008,121.6617,121.6617,8988.6142
2016-02-17 14:35:00,139.88,139.93,139.82,139.88,2690.5323622935684,121.6791,121.7226,121.6269,121.6791,2690.5324
2016-02-17 14:40:00,139.87,140.13,139.87,140.13,5009.744589188635,121.6704,121.8965,121.6704,121.8965,5009.7446
2016-02-17 14:45:00,140.11,140.24,140.07,140.18,6359.626628372141,121.8791,121.9922,121.8443,121.94,6359.6266
2016-02-17 14:50:00,140.16,140.16,139.92,139.98,4543.03005436455,121.9226,121.9226,121.7139,121.766,4543.0301
2016-02-17 14:55:00,140.03,140.03,139.88,139.92,3873.21776592471,121.8095,121.8095,121.6791,121.7139,3873.2178
2016-02-17 15:00:00,139.96,140.1,139.96,140.1,7463.329572263821,121.7486,121.8704,121.7486,121.8704,7463.3296
2016-02-17 15:05:00,140.12,140.29,140.11,140.25,7976.202687455123,121.8878,122.0357,121.8791,122.0009,7976.2027
2016-02-17 15:10:00,140.2,140.3,140.18,140.29,9463.534721509895,121.9574,122.0444,121.94,122.0357,9463.5347
2016-02-17 15:15:00,140.29,140.46,140.28,140.44,8783.464970766232,122.0357,122.1836,122.027,122.1662,8783.465
2016-02-17 15:20:00,140.48,140.48,140.24,140.29,9460.45748281875,122.201,122.201,121.9922,122.0357,9460.4575
2016-02-17 15:25:00,140.29,140.59,140.25,140.51,12710.021540670838,122.0357,122.2967,122.0009,122.2271,12710.0215
2016-02-17 15:30:00,140.51,140.57,140.39,140.43,19041.95302082265,122.2271,122.2793,122.1227,122.1575,19041.953
2016-02-17 15:35:00,140.43,140.57,140.2,140.57,14572.776695045644,122.1575,122.2793,121.9574,122.2793,14572.7767
2016-02-17 15:40:00,140.49,140.55,140.37,140.37,10824.699969227611,122.2097,122.2619,122.1053,122.1053,10824.7
2016-02-17 15:45:00,140.4,140.58,140.37,140.41,22766.43758334188,122.1314,122.288,122.1053,122.1401,22766.4376
2016-02-17 15:50:00,140.44,140.48,140.32,140.38,15712.380757000716,122.1662,122.201,122.0618,122.114,15712.3808
2016-02-17 15:55:00,140.41,140.59,140.38,140.45,34165.555441583754,122.1401,122.2967,122.114,122.1749,34165.5554
2016-02-18 09:30:00,140.87,140.87,140.08,140.38,21017.540260539543,122.5402,122.5402,121.853,122.114,21017.5403
2016-02-18 09:35:00,140.23,140.91,139.98,140.58,15377.987485895988,121.9835,122.575,121.766,122.288,15377.9875
2016-02-18 09:40:00,140.5,140.57,140.31,140.31,5453.892706944302,122.2184,122.2793,122.0531,122.0531,5453.8927
2016-02-18 09:45:00,140.52,140.76,140.39,140.45,4474.305056928915,122.2358,122.4446,122.1227,122.1749,4474.3051
2016-02-18 09:50:00,140.45,141.07,140.44,141.07,3099.8051082162274,122.1749,122.7142,122.1662,122.7142,3099.8051
2016-02-18 09:55:00,140.93,140.94,140.74,140.85,3487.537183300851,122.5924,122.6011,122.4272,122.5228,3487.5372
2016-02-18 10:00:00,140.76,140.93,140.59,140.93,4883.577802851574,122.4446,122.5924,122.2967,122.5924,4883.5778
2016-02-18 10:05:00,141.17,141.17,140.78,140.89,3598.317776182173,122.8012,122.8012,122.462,122.5576,3598.3178
2016-02-18 10:10:00,140.78,141.09,140.71,141.09,10104.626115499024,122.462,122.7316,122.4011,122.7316,10104.6261
2016-02-18 10:15:00,140.96,141.02,140.7,140.76,6367.832598215201,122.6185,122.6707,122.3924,122.4446,6367.8326
2016-02-18 10:20:00,140.65,140.86,140.65,140.8,6173.9665606728895,122.3489,122.5315,122.3489,122.4793,6173.9666
2016-02-18 10:25:00,140.75,141.09,140.7,140.95,2394.091701712996,122.4359,122.7316,122.3924,122.6098,2394.0917
2016-02-18 10:30:00,140.99,140.99,140.58,140.71,5814.955380038979,122.6446,122.6446,122.288,122.4011,5814.9554
2016-02-18 10:35:00,140.6,140.68,140.3,140.3,10852.395117447944,122.3054,122.375,122.0444,122.0444,10852.3951
2016-02-18 10:40:00,140.31,140.58,140.2,140.58,9291.20935480562,122.0531,122.288,121.9574,122.288,9291.2094
2016-02-18 10:45:00,140.51,140.78,140.42,140.42,5406.708380346702,122.2271,122.462,122.1488,122.1488,5406.7084
2016-02-18 10:50:00,140.54,140.8,140.54,140.8,1950.969330187712,122.2532,122.4793,122.2532,122.4793,1950.9693
2016-02-18 10:55:00,140.99,140.99,140.84,140.84,923.171607344343,122.6446,122.6446,122.5141,122.5141,923.1716
2016-02-18 11:00:00,140.59,140.81,140.43,140.49,6290.901630936506,122.2967,122.488,122.1575,122.2097,6290.9016
2016-02-18 11:05:00,140.51,140.58,140.36,140.58,5626.218073648579,122.2271,122.288,122.0966,122.288,5626.2181
2016-02-18 11:10:00,140.57,140.77,140.55,140.77,2744.8969125038466,122.2793,122.4533,122.2619,122.4533,2744.8969
2016-02-18 11:15:00,140.79,140.79,140.6,140.6,3110.062570520053,122.4707,122.4707,122.3054,122.3054,3110.0626
2016-02-18 11:20:00,140.55,140.66,140.27,140.33,3500.871884295825,122.2619,122.3576,122.0183,122.0705,3500.8719
2016-02-18 11:25:00,140.27,140.72,140.27,140.72,2510.0010257462304,122.0183,122.4098,122.0183,122.4098,2510.001
2016-02-18 11:30:00,140.73,140.82,140.64,140.82,2625.9103497794645,122.4185,122.4967,122.3402,122.4967,2625.9103
2016-02-18 11:35:00,140.73,140.89,140.71,140.84,4410.708790645194,122.4185,122.5576,122.4011,122.5141,4410.7088
2016-02-18 11:40:00,140.8,140.88,140.75,140.76,3513.1808390604165,122.4793,122.5489,122.4359,122.4446,3513.1808
2016-02-18 11:45:00,140.68,140.68,140.5,140.5,7761.821725305159,122.375,122.375,122.2184,122.2184,7761.8217
2016-02-18 11:50:00,140.5,140.54,140.37,140.42,5539.029644066058,122.2184,122.2532,122.1053,122.1488,5539.0296
2016-02-18 11:55:00,140.49,140.58,140.39,140.58,8966.047799774335,122.2097,122.288,122.1227,122.288,8966.0478
2016-02-18 12:00:00,140.59,140.63,140.46,140.5,7394.604574828187,122.2967,122.3315,122.1836,122.2184,7394.6046
2016-02-18 12:05:00,140.5,140.52,140.27,140.32,4772.797209970253,122.2184,122.2358,122.0183,122.0618,4772.7972
2016-02-18 12:10:00,140.38,140.41,140.31,140.31,3639.347625397476,122.114,122.1401,122.0531,122.0531,3639.3476
2016-02-18 12:15:00,140.39,140.51,140.31,140.38,9737.408965022054,122.1227,122.2271,122.0531,122.114,9737.409
2016-02-18 12:20:00,140.43,140.52,140.41,140.48,5286.696071391937,122.1575,122.2358,122.1401,122.201,5286.6961
2016-02-18 12:25:00,140.45,140.53,140.4,140.44,5530.823674222997,122.1749,122.2445,122.1314,122.1662,5530.8237
2016-02-18 12:30:00,140.43,140.48,140.38,140.38,2153.0413375730845,122.1575,122.201,122.114,122.114,2153.0413
2016-02-18 12:35:00,140.37,140.38,140.18,140.22,3063.903990152836,122.1053,122.114,121.94,121.9748,3063.904
2016-02-18 12:40:00,140.15,140.17,140.05,140.14,2872.089445071289,121.9139,121.9313,121.8269,121.9052,2872.0894
2016-02-18 12:45:00,140.22,140.26,140.11,140.21,1831.9827674633293,121.9748,122.0096,121.8791,121.9661,1831.9828
2016-02-18 12:50:00,140.2,140.24,140.1,140.12,2614.627141245256,121.9574,121.9922,121.8704,121.8878,2614.6271
2016-02-18 12:55:00,140.06,140.16,139.9,139.95,3814.7502307929017,121.8356,121.9226,121.6965,121.7399,3814.7502
2016-02-18 13:00:00,139.94,139.97,139.79,139.89,11341.676069340445,121.7313,121.7573,121.6008,121.6878,11341.6761
2016-02-18 13:05:00,139.89,140.14,139.81,140.08,19787.6705303108,121.6878,121.9052,121.6182,121.853,19787.6705
2016-02-18 13:10:00,140.09,140.1,139.93,139.93,6257.0520053338805,121.8617,121.8704,121.7226,121.7226,6257.052
2016-02-18 13:15:00,139.94,139.94,139.83,139.93,2256.6417068417272,121.7313,121.7313,121.6356,121.7226,2256.6417
2016-02-18 13:20:00,139.95,139.95,139.86,139.89,2494.6148322904914,121.7399,121.7399,121.6617,121.6878,2494.6148
2016-02-18 13:25:00,139.95,139.98,139.8,139.8,7073.546004718432,121.7399,121.766,121.6095,121.6095,7073.546
2016-02-18 13:30:00,139.82,139.83,139.61,139.63,6706.32885424146,121.6269,121.6356,121.4442,121.4616,6706.3289
2016-02-18 13:35:00,139.61,139.63,139.39,139.39,3468.0480049235816,121.4442,121.4616,121.2528,121.2528,3468.048
2016-02-18 13:40:00,139.42,139.5,139.36,139.44,7956.713509077854,121.2789,121.3485,121.2267,121.2963,7956.7135
2016-02-18 13:45:00,139.45,139.51,139.24,139.26,4276.336034465073,121.305,121.3572,121.1223,121.1397,4276.336
2016-02-18 13:50:00,139.25,139.29,139.2,139.24,4057.8520873935786,121.131,121.1658,121.0875,121.1223,4057.8521
2016-02-18 13:55:00,139.22,139.36,139.15,139.35,11021.643245461071,121.1049,121.2267,121.044,121.218,11021.6432
2016-02-18 14:00:00,139.28,139.51,139.28,139.45,8878.859370191814,121.1571,121.3572,121.1571,121.305,8878.8594
2016-02-18 14:05:00,139.46,139.6,139.38,139.54,5114.37070468766,121.3137,121.4355,121.2441,121.3833,5114.3707
2016-02-18 14:10:00,139.51,139.52,139.3,139.44,5510.308749615345,121.3572,121.3659,121.1745,121.2963,5510.3087
2016-02-18 14:15:00,139.42,139.65,139.42,139.65,1653.5029233767566,121.2789,121.479,121.2789,121.479,1653.5029
2016-02-18 14:20:00,139.63,139.76,139.55,139.58,3569.59688173146,121.4616,121.5747,121.392,121.4181,3569.5969
2016-02-18 14:25:00,139.61,139.73,139.55,139.62,3762.437173043389,121.4442,121.5486,121.392,121.4529,3762.4372
2016-02-18 14:30:00,139.63,139.82,139.63,139.82,2015.591342701816,121.4616,121.6269,121.4616,121.6269,2015.5913
2016-02-18 14:35:00,139.83,139.93,139.73,139.75,6368.858344445584,121.6356,121.7226,121.5486,121.566,6368.8583
2016-02-18 14:40:00,139.78,139.86,139.78,139.78,4897.938250076931,121.5921,121.6617,121.5921,121.5921,4897.9383
2016-02-18 14:45:00,139.76,139.89,139.69,139.83,6946.35347215099,121.5747,121.6878,121.5138,121.6356,6946.3535
2016-02-18 14:50:00,139.74,140.14,139.74,140.14,7721.817622320237,121.5573,121.9052,121.5573,121.9052,7721.8176
2016-02-18 14:55:00,140.03,140.14,140.0,140.0,6876.602728484972,121.8095,121.9052,121.7834,121.7834,6876.6027
2016-02-18 15:00:00,140.0,140.08,139.91,139.91,7697.199712791055,121.7834,121.853,121.7052,121.7052,7697.1997
2016-02-18 15:05:00,139.91,139.99,139.8,139.84,4981.023694737922,121.7052,121.7747,121.6095,121.6443,4981.0237
2016-02-18 15:10:00,139.8,139.94,139.71,139.71,5516.463226997641,121.6095,121.7313,121.5312,121.5312,5516.4632
2016-02-18 15:15:00,139.78,139.96,139.75,139.96,6665.299005026156,121.5921,121.7486,121.566,121.7486,6665.299
2016-02-18 15:20:00,139.91,140.0,139.82,139.85,11236.024207611035,121.7052,121.7834,121.6269,121.653,11236.0242
2016-02-18 15:25:00,139.84,139.86,139.6,139.7,10877.013026977123,121.6443,121.6617,121.4355,121.5225,10877.013
2016-02-18 15:30:00,139.69,139.88,139.6,139.75,15036.413991178582,121.5138,121.6791,121.4355,121.566,15036.414
2016-02-18 15:35:00,139.72,139.85,139.67,139.85,10879.06451943789,121.5399,121.653,121.4964,121.653,10879.0645
2016-02-18 15:40:00,139.8,139.8,139.58,139.61,14323.520361062672,121.6095,121.6095,121.4181,121.4442,14323.5204
2016-02-18 15:45:00,139.62,139.65,139.4,139.41,15243.614729715868,121.4529,121.479,121.2615,121.2702,15243.6147
2016-02-18 15:50:00,139.41,139.54,139.34,139.48,18944.5071289363,121.2702,121.3833,121.2093,121.3311,18944.5071
2016-02-18 15:55:00,139.51,139.64,139.46,139.59,41512.97568981434,121.3572,121.4703,121.3137,121.4268,41512.9757
2016-02-19 09:30:00,139.76,140.32,139.41,140.09,66626.32064827162,121.5747,122.0618,121.2702,121.8617,66626.3206
2016-02-19 09:35:00,139.89,140.07,139.05,139.23,5739.050158990665,121.6878,121.8443,120.9571,121.1136,5739.0502
2016-02-19 09:40:00,139.08,139.34,138.81,139.28,7914.657913632167,120.9832,121.2093,120.7483,121.1571,7914.6579
2016-02-19 09:45:00,139.07,139.82,139.07,139.53,6192.429992819776,120.9745,121.6269,120.9745,121.3746,6192.43
2016-02-19 09:50:00,139.37,140.05,139.37,139.83,21601.18986562724,121.2354,121.8269,121.2354,121.6356,21601.1899
2016-02-19 09:55:00,139.9,140.2,139.88,140.16,20650.32311006257,121.6965,121.9574,121.6791,121.9226,20650.3231
2016-02-19 10:00:00,140.1,140.17,139.84,139.92,5250.794953328546,121.8704,121.9313,121.6443,121.7139,5250.795
2016-02-19 10:05:00,139.94,140.07,139.91,140.07,3333.6752487434605,121.7313,121.8443,121.7052,121.8443,3333.6752
2016-02-19 10:10:00,140.12,140.27,140.02,140.02,4348.138270591855,121.8878,122.0183,121.8008,121.8008,4348.1383
2016-02-19 10:15:00,140.12,140.44,140.06,140.29,4297.876705303108,121.8878,122.1662,121.8356,122.0357,4297.8767
2016-02-19 10:20:00,140.42,140.53,140.29,140.33,1525.2846445789312,122.1488,122.2445,122.0357,122.0705,1525.2846
2016-02-19 10:25:00,140.2,140.42,140.2,140.4,2546.927890040004,121.9574,122.1488,121.9574,122.1314,2546.9279
2016-02-19 10:30:00,140.37,140.56,140.28,140.56,3692.686429377372,122.1053,122.2706,122.027,122.2706,3692.6864
2016-02-19 10:35:00,140.59,140.59,139.91,139.91,2769.514822033029,122.2967,122.2967,121.7052,121.7052,2769.5148
2016-02-19 10:40:00,139.91,139.99,139.82,139.84,3333.6752487434605,121.7052,121.7747,121.6269,121.6443,3333.6752
2016-02-19 10:45:00,139.8,140.1,139.8,140.1,1885.321571443225,121.6095,121.8704,121.6095,121.8704,1885.3216
2016-02-19 10:50:00,140.01,140.16,139.94,140.04,4424.043491640168,121.7921,121.9226,121.7313,121.8182,4424.0435
2016-02-19 10:55:00,140.03,140.26,139.92,140.11,3812.6987383321366,121.8095,122.0096,121.7139,121.8791,3812.6987
2016-02-19 11:00:00,139.96,140.07,139.8,139.8,1538.6193455739049,121.7486,121.8443,121.6095,121.6095,1538.6193
2016-02-19 11:05:00,139.83,140.31,139.72,140.31,4997.435634424043,121.6356,122.0531,121.5399,122.0531,4997.4356
2016-02-19 11:10:00,140.31,140.49,140.23,140.32,4240.434916401682,122.0531,122.2097,121.9835,122.0618,4240.4349
2016-02-19 11:15:00,140.35,140.61,140.35,140.41,4321.468868601908,122.0879,122.3141,122.0879,122.1401,4321.4689
2016-02-19 11:20:00,140.43,140.46,140.26,140.27,2038.1577597702328,122.1575,122.1836,122.0096,122.0183,2038.1578
2016-02-19 11:25:00,140.16,140.57,140.16,140.48,5377.987485895989,121.9226,122.2793,121.9226,122.201,5377.9875
2016-02-19 11:30:00,140.52,140.7,140.52,140.61,3692.686429377372,122.2358,122.3924,122.2358,122.3141,3692.6864
2016-02-19 11:35:00,140.59,140.84,140.47,140.68,14627.141245255923,122.2967,122.5141,122.1923,122.375,14627.1412
2016-02-19 11:40:00,140.77,140.81,140.6,140.8,5568.776284747153,122.4533,122.488,122.3054,122.4793,5568.7763
2016-02-19 11:45:00,140.8,140.8,140.5,140.52,5502.1027797722845,122.4793,122.4793,122.2184,122.2358,5502.1028
2016-02-19 11:50:00,140.54,140.8,140.52,140.76,3233.152118165965,122.2532,122.4793,122.2358,122.4446,3233.1521
2016-02-19 11:55:00,140.76,140.77,140.41,140.42,4008.6162683352136,122.4446,122.4533,122.1401,122.1488,4008.6163
2016-02-19 12:00:00,140.53,140.59,140.29,140.45,5956.508359831777,122.2445,122.2967,122.0357,122.1749,5956.5084
2016-02-19 12:05:00,140.51,140.51,140.27,140.41,3586.008821417581,122.2271,122.2271,122.0183,122.1401,3586.0088
2016-02-19 12:10:00,140.41,140.69,140.41,140.69,5903.169555851882,122.1401,122.3837,122.1401,122.3837,5903.1696
2016-02-19 12:15:00,140.71,140.84,140.71,140.72,2676.171915068212,122.4011,122.5141,122.4011,122.4098,2676.1719
2016-02-19 12:20:00,140.68,140.8,140.68,140.72,2054.5696994563546,122.375,122.4793,122.375,122.4098,2054.5697
2016-02-19 12:25:00,140.71,140.85,140.62,140.62,3020.8226484767665,122.4011,122.5228,122.3228,122.3228,3020.8226
2016-02-19 12:30:00,140.7,140.8,140.61,140.67,2882.346907375116,122.3924,122.4793,122.3141,122.3663,2882.3469
2016-02-19 12:35:00,140.72,140.84,140.72,140.79,2449.4819981536566,122.4098,122.5141,122.4098,122.4707,2449.482
2016-02-19 12:40:00,140.81,140.95,140.81,140.88,4951.277054056826,122.488,122.6098,122.488,122.5489,4951.2771
2016-02-19 12:45:00,140.9,140.91,140.74,140.83,2877.218176223202,122.5663,122.575,122.4272,122.5054,2877.2182
2016-02-19 12:50:00,140.77,140.84,140.72,140.72,1184.7368960919068,122.4533,122.5141,122.4098,122.4098,1184.7369
2016-02-19 12:55:00,140.68,140.72,140.56,140.68,6484.767668478818,122.375,122.4098,122.2706,122.375,6484.7677
2016-02-19 13:00:00,140.68,140.74,140.58,140.58,2943.891681198072,122.375,122.4272,122.288,122.288,2943.8917
2016-02-19 13:05:00,140.66,140.67,140.41,140.44,3358.293158272644,122.3576,122.3663,122.1401,122.1662,3358.2932
2016-02-19 13:10:00,140.45,140.67,140.41,140.41,4821.007282798236,122.1749,122.3663,122.1401,122.1401,4821.0073
2016-02-19 13:15:00,140.53,140.57,140.49,140.57,1641.1939686121652,122.2445,122.2793,122.2097,122.2793,1641.194
2016-02-19 13:20:00,140.53,140.62,140.46,140.56,2397.168940404144,122.2445,122.3228,122.1836,122.2706,2397.1689
2016-02-19 13:25:00,140.62,140.7,140.62,140.65,2359.216329879988,122.3228,122.3924,122.3228,122.3489,2359.2163
2016-02-19 13:30:00,140.66,140.81,140.64,140.64,3207.5084624064007,122.3576,122.488,122.3402,122.3402,3207.5085
2016-02-19 13:35:00,140.61,140.81,140.61,140.72,3235.203610626731,122.3141,122.488,122.3141,122.4098,3235.2036
2016-02-19 13:40:00,140.73,140.77,140.65,140.7,1787.8756795568777,122.4185,122.4533,122.3489,122.3924,1787.8757
2016-02-19 13:45:00,140.56,140.71,140.56,140.7,1568.3659862550005,122.2706,122.4011,122.2706,122.3924,1568.366
2016-02-19 13:50:00,140.74,140.74,140.61,140.68,11160.118986562724,122.4272,122.4272,122.3141,122.375,11160.119
2016-02-19 13:55:00,140.7,140.83,140.69,140.77,3316.2375628269565,122.3924,122.5054,122.3837,122.4533,3316.2376
2016-02-19 14:00:00,140.83,140.85,140.78,140.84,6838.650117960816,122.5054,122.5228,122.462,122.5141,6838.6501
2016-02-19 14:05:00,140.8,141.01,140.8,141.01,3271.104728690122,122.4793,122.662,122.4793,122.662,3271.1047
2016-02-19 14:10:00,140.98,141.03,140.93,141.02,4061.955072315109,122.6359,122.6794,122.5924,122.6707,4061.9551
2016-02-19 14:15:00,140.99,141.21,140.96,141.21,4411.734536875577,122.6446,122.836,122.6185,122.836,4411.7345
2016-02-19 14:20:00,141.22,141.26,141.14,141.23,2361.267822340753,122.8447,122.8795,122.7751,122.8534,2361.2678
2016-02-19 14:25:00,141.36,141.36,141.03,141.06,5715.457995691866,122.9665,122.9665,122.6794,122.7055,5715.458
2016-02-19 14:30:00,140.9,141.08,140.9,140.93,6364.755359524053,122.5663,122.7229,122.5663,122.5924,6364.7554
2016-02-19 14:35:00,140.95,140.97,140.69,140.87,5889.834854856908,122.6098,122.6272,122.3837,122.5402,5889.8349
2016-02-19 14:40:00,140.8,140.85,140.71,140.84,5005.641604267104,122.4793,122.5228,122.4011,122.5141,5005.6416
2016-02-19 14:45:00,140.84,140.91,140.78,140.87,3817.827469484049,122.5141,122.575,122.462,122.5402,3817.8275
2016-02-19 14:50:00,140.85,140.88,140.66,140.69,4674.325571853523,122.5228,122.5489,122.3576,122.3837,4674.3256
2016-02-19 14:55:00,140.69,140.73,140.6,140.68,4901.015488768078,122.3837,122.4185,122.3054,122.375,4901.0155
2016-02-19 15:00:00,140.7,140.87,140.68,140.84,3960.406195507231,122.3924,122.5402,122.375,122.5141,3960.4062
2016-02-19 15:05:00,140.9,140.95,140.83,140.95,8324.956405785208,122.5663,122.6098,122.5054,122.6098,8324.9564
2016-02-19 15:10:00,140.93,141.01,140.87,140.96,12370.499538414197,122.5924,122.662,122.5402,122.6185,12370.4995
2016-02-19 15:15:00,141.03,141.08,140.97,141.04,10017.437685916504,122.6794,122.7229,122.6272,122.6881,10017.4377
2016-02-19 15:20:00,141.06,141.24,141.0,141.16,13297.774130680067,122.7055,122.8621,122.6533,122.7925,13297.7741
2016-02-19 15:25:00,141.14,141.31,141.13,141.2,9361.98584470202,122.7751,122.923,122.7664,122.8273,9361.9858
2016-02-19 15:30:00,141.18,141.25,141.11,141.13,8025.438506513488,122.8099,122.8708,122.749,122.7664,8025.4385
2016-02-19 15:35:00,141.13,141.28,141.13,141.28,8288.029541491434,122.7664,122.8969,122.7664,122.8969,8288.0295
2016-02-19 15:40:00,141.3,141.33,141.2,141.25,12246.3842445379,122.9143,122.9404,122.8273,122.8708,12246.3842
2016-02-19 15:45:00,141.21,141.33,141.06,141.08,22632.06482716176,122.836,122.9404,122.7055,122.7229,22632.0648
2016-02-19 15:50:00,141.09,141.19,141.01,141.01,26116.524771771463,122.7316,122.8186,122.662,122.662,26116.5248
2016-02-19 15:55:00,141.01,141.32,140.96,141.19,83019.79690224638,122.662,122.9317,122.6185,122.8186,83019.7969
2016-02-22 09:30:00,141.97,142.57,141.34,142.34,18325.98215201559,123.4971,124.019,122.9491,123.819,18325.9822
2016-02-22 09:35:00,142.33,142.43,142.21,142.3,24901.01548876808,123.8103,123.8973,123.7059,123.7842,24901.0155
2016-02-22 09:40:00,142.4,142.63,142.1,142.63,9390.706739152733,123.8712,124.0712,123.6102,124.0712,9390.7067
2016-02-22 09:45:00,142.48,142.5,142.19,142.36,3477.2797209970254,123.9408,123.9581,123.6885,123.8364,3477.2797
2016-02-22 09:50:00,142.44,142.59,142.06,142.11,7588.470612370499,123.906,124.0364,123.5754,123.6189,7588.4706
2016-02-22 09:55:00,142.11,142.33,142.04,142.32,2591.034977946456,123.6189,123.8103,123.558,123.8016,2591.035
2016-02-22 10:00:00,142.34,142.48,141.85,142.21,14963.586008821418,123.819,123.9408,123.3927,123.7059,14963.586
2016-02-22 10:05:00,142.33,142.33,141.73,141.9,7931.069853318289,123.8103,123.8103,123.2883,123.4362,7931.0699
2016-02-22 10:10:00,141.68,141.82,141.59,141.75,6599.65124628167,123.2448,123.3666,123.1666,123.3057,6599.6512
2016-02-22 10:15:00,141.74,141.89,141.53,141.89,10693.40445173864,123.297,123.4275,123.1144,123.4275,10693.4045
2016-02-22 10:20:00,141.98,142.2,141.98,142.1,2972.6125756487845,123.5058,123.6972,123.5058,123.6102,2972.6126
2016-02-22 10:25:00,141.96,142.27,141.96,142.02,4043.491640168222,123.4884,123.7581,123.4884,123.5406,4043.4916
2016-02-22 10:30:00,142.09,142.51,142.08,142.32,4431.223715252846,123.6015,123.9668,123.5928,123.8016,4431.2237
2016-02-22 10:35:00,142.31,142.31,142.01,142.01,4769.719971279105,123.7929,123.7929,123.5319,123.5319,4769.72
2016-02-22 10:40:00,142.1,142.15,141.83,141.96,1333.4700994973844,123.6102,123.6537,123.3753,123.4884,1333.4701
2016-02-22 10:45:00,142.01,142.35,142.01,142.35,5244.64047594625,123.5319,123.8277,123.5319,123.8277,5244.6405
2016-02-22 10:50:00,142.33,142.34,142.14,142.2,2547.9536362703866,123.8103,123.819,123.645,123.6972,2547.9536
2016-02-22 10:55:00,142.15,142.15,141.89,142.06,1333.4700994973844,123.6537,123.6537,123.4275,123.5754,1333.4701
2016-02-22 11:00:00,142.07,142.14,142.04,142.13,666.7350497486922,123.5841,123.645,123.558,123.6363,666.735
2016-02-22 11:05:00,142.04,142.04,141.64,141.82,3282.3879372243305,123.558,123.558,123.2101,123.3666,3282.3879
2016-02-22 11:10:00,141.78,142.07,141.67,142.07,2051.4924607652065,123.3318,123.5841,123.2361,123.5841,2051.4925
2016-02-22 11:15:00,142.02,142.14,141.99,142.13,4693.814750230793,123.5406,123.645,123.5145,123.6363,4693.8148
2016-02-22 11:20:00,142.07,142.23,141.99,142.22,9164.016822238178,123.5841,123.7233,123.5145,123.7146,9164.0168
2016-02-22 11:25:00,142.19,142.53,142.16,142.4,5911.375525694943,123.6885,123.9842,123.6624,123.8712,5911.3755
2016-02-22 11:30:00,142.4,142.53,142.35,142.45,9393.78397784388,123.8712,123.9842,123.8277,123.9147,9393.784
2016-02-22 11:35:00,142.4,142.63,142.33,142.34,14699.969227613088,123.8712,124.0712,123.8103,123.819,14699.9692
2016-02-22 11:40:00,142.43,142.44,142.14,142.21,3772.694635347215,123.8973,123.906,123.645,123.7059,3772.6946
2016-02-22 11:45:00,142.19,142.29,142.17,142.29,1230.895476459124,123.6885,123.7755,123.6711,123.7755,1230.8955
2016-02-22 11:50:00,142.18,142.35,142.16,142.16,3282.3879372243305,123.6798,123.8277,123.6624,123.6624,3282.3879
2016-02-22 11:55:00,142.15,142.27,142.15,142.27,1128.3208534208636,123.6537,123.7581,123.6537,123.7581,1128.3209
2016-02-22 12:00:00,142.19,142.23,142.18,142.23,307.723869114781,123.6885,123.7233,123.6798,123.7233,307.7239
2016-02-22 12:05:00,142.22,142.29,142.02,142.03,8332.136629397886,123.7146,123.7755,123.5406,123.5493,8332.1366
2016-02-22 12:10:00,141.95,142.02,141.88,141.91,5953.431121140629,123.4797,123.5406,123.4188,123.4449,5953.4311
2016-02-22 12:15:00,141.91,141.94,141.73,141.85,12243.307005846753,123.4449,123.471,123.2883,123.3927,12243.307
2016-02-22 12:20:00,141.82,141.9,141.75,141.88,3536.773002359216,123.3666,123.4362,123.3057,123.4188,3536.773
2016-02-22 12:25:00,141.93,141.93,141.84,141.87,1948.9178377269463,123.4623,123.4623,123.384,123.4101,1948.9178
2016-02-22 12:30:00,141.82,141.95,141.81,141.81,4205.559544568673,123.3666,123.4797,123.3579,123.3579,4205.5595
2016-02-22 12:35:00,141.85,142.21,141.81,142.21,5774.951277054057,123.3927,123.7059,123.3579,123.7059,5774.9513
2016-02-22 12:40:00,142.19,142.19,141.95,142.08,1948.9178377269463,123.6885,123.6885,123.4797,123.5928,1948.9178
2016-02-22 12:45:00,142.0,142.0,141.77,141.79,4028.105446712483,123.5232,123.5232,123.3231,123.3405,4028.1054
2016-02-22 12:50:00,141.82,141.89,141.75,141.89,2565.39132218689,123.3666,123.4275,123.3057,123.4275,2565.3913
2016-02-22 12:55:00,141.82,141.92,141.77,141.88,2905.939070673915,123.3666,123.4536,123.3231,123.4188,2905.9391
2016-02-22 13:00:00,141.99,142.1,141.99,142.06,3345.984203508052,123.5145,123.6102,123.5145,123.5754,3345.9842
2016-02-22 13:05:00,142.06,142.16,142.05,142.16,1436.0447225356447,123.5754,123.6624,123.5667,123.6624,1436.0447
2016-02-22 13:10:00,142.09,142.1,141.97,141.97,2931.5827264334803,123.6015,123.6102,123.4971,123.4971,2931.5827
2016-02-22 13:15:00,141.93,142.03,141.93,141.95,2885.424146066263,123.4623,123.5493,123.4623,123.4797,2885.4241
2016-02-22 13:20:00,142.0,142.0,141.91,141.96,1641.1939686121652,123.5232,123.5232,123.4449,123.4884,1641.194
2016-02-22 13:25:00,142.0,142.0,141.89,141.9,1384.7574110165144,123.5232,123.5232,123.4275,123.4362,1384.7574
2016-02-22 13:30:00,141.93,142.06,141.92,142.01,2481.280131295517,123.4623,123.5754,123.4536,123.5319,2481.2801
2016-02-22 13:35:00,142.11,142.28,142.07,142.25,2248.4357369986665,123.6189,123.7668,123.5841,123.7407,2248.4357
2016-02-22 13:40:00,142.17,142.26,142.07,142.23,4445.584162478202,123.6711,123.7494,123.5841,123.7233,4445.5842
2016-02-22 13:45:00,142.2,142.2,142.11,142.12,512.8731151913016,123.6972,123.6972,123.6189,123.6276,512.8731
2016-02-22 13:50:00,142.09,142.21,142.01,142.08,3389.065545184121,123.6015,123.7059,123.5319,123.5928,3389.0655
2016-02-22 13:55:00,142.08,142.17,142.07,142.08,2487.434608677813,123.5928,123.6711,123.5841,123.5928,2487.4346
2016-02-22 14:00:00,142.06,142.15,142.06,142.08,1836.08575238486,123.5754,123.6537,123.5754,123.5928,1836.0858
2016-02-22 14:05:00,142.17,142.17,141.81,141.82,2393.0659554826134,123.6711,123.6711,123.3579,123.3666,2393.066
2016-02-22 14:10:00,141.77,141.91,141.74,141.89,2998.2562314083493,123.3231,123.4449,123.297,123.4275,2998.2562
2016-02-22 14:15:00,141.92,141.92,141.78,141.83,8552.672068930146,123.4536,123.4536,123.3318,123.3753,8552.6721
2016-02-22 14:20:00,141.83,141.97,141.83,141.92,9951.789927172018,123.3753,123.4971,123.3753,123.4536,9951.7899
2016-02-22 14:25:00,141.92,141.98,141.9,141.92,2743.871166273464,123.4536,123.5058,123.4362,123.4536,2743.8712
2016-02-22 14:30:00,141.88,141.88,141.71,141.77,5249.769207098164,123.4188,123.4188,123.2709,123.3231,5249.7692
2016-02-22 14:35:00,141.76,141.79,141.67,141.78,2751.0513898861423,123.3144,123.3405,123.2361,123.3318,2751.0514
2016-02-22 14:40:00,141.77,141.79,141.62,141.65,3826.033439327112,123.3231,123.3405,123.1927,123.2187,3826.0334
2016-02-22 14:45:00,141.73,141.77,141.57,141.65,4269.155810852395,123.2883,123.3231,123.1492,123.2187,4269.1558
2016-02-22 14:50:00,141.62,141.86,141.62,141.76,7217.150476971997,123.1927,123.4014,123.1927,123.3144,7217.1505
2016-02-22 14:55:00,141.79,141.8,141.67,141.67,3421.8894245563647,123.3405,123.3492,123.2361,123.2361,3421.8894
2016-02-22 15:00:00,141.7,141.8,141.67,141.71,4101.95917530003,123.2622,123.3492,123.2361,123.2709,4101.9592
2016-02-22 15:05:00,141.71,141.82,141.6,141.73,4533.798338291107,123.2709,123.3666,123.1753,123.2883,4533.7983
2016-02-22 15:10:00,141.75,141.94,141.75,141.84,6077.546415016925,123.3057,123.471,123.3057,123.384,6077.5464
2016-02-22 15:15:00,141.87,141.87,141.75,141.83,5768.796799671761,123.4101,123.4101,123.3057,123.3753,5768.7968
2016-02-22 15:20:00,141.82,141.93,141.82,141.88,7967.996717612063,123.3666,123.4623,123.3666,123.4188,7967.9967
2016-02-22 15:25:00,141.85,142.0,141.76,141.96,8864.498922966457,123.3927,123.5232,123.3144,123.4884,8864.4989
2016-02-22 15:30:00,141.93,142.04,141.91,141.99,8996.820186685814,123.4623,123.558,123.4449,123.5145,8996.8202
2016-02-22 15:35:00,141.96,142.12,141.95,142.03,10169.248128013129,123.4884,123.6276,123.4797,123.5493,10169.2481
2016-02-22 15:40:00,142.06,142.26,142.01,142.13,10290.286183198275,123.5754,123.7494,123.5319,123.6363,10290.2862
2016-02-22 15:45:00,142.14,142.2,141.91,141.93,14047.594625089752,123.645,123.6972,123.4449,123.4623,14047.5946
2016-02-22 15:50:00,141.96,142.05,141.92,141.93,12506.923787055082,123.4884,123.5667,123.4536,123.4623,12506.9238
2016-02-22 15:55:00,141.93,142.05,141.9,142.02,39557.9033747051,123.4623,123.5667,123.4362,123.5406,39557.9034
2016-02-23 09:30:00,142.32,143.3,142.03,143.18,30643.14288644989,123.8016,124.6541,123.5493,124.5497,30643.1429
2016-02-23 09:35:00,143.18,143.38,142.32,142.52,17525.90009231716,124.5497,124.7236,123.8016,123.9755,17525.9001
2016-02-23 09:40:00,142.67,142.87,142.28,142.76,14133.757308441893,124.106,124.28,123.7668,124.1843,14133.7573
2016-02-23 09:45:00,142.84,143.25,142.59,142.74,7394.604574828187,124.2539,124.6106,124.0364,124.1669,7394.6046
2016-02-23 09:50:00,142.82,142.86,142.58,142.86,11966.35552364345,124.2365,124.2713,124.0277,124.2713,11966.3555
2016-02-23 09:55:00,142.85,142.9,142.51,142.77,4718.432659759975,124.2626,124.3061,123.9668,124.193,4718.4327
2016-02-23 10:00:00,142.62,142.82,142.41,142.64,4579.956918658324,124.0625,124.2365,123.8799,124.0799,4579.9569
2016-02-23 10:05:00,142.35,142.56,142.31,142.47,14946.148322904914,123.8277,124.0103,123.7929,123.9321,14946.1483
2016-02-23 10:10:00,142.42,142.91,142.41,142.79,12237.152528464458,123.8886,124.3148,123.8799,124.2104,12237.1525
2016-02-23 10:15:00,142.79,143.08,142.58,142.9,11896.604779977431,124.2104,124.4627,124.0277,124.3061,11896.6048
2016-02-23 10:20:00,142.94,143.19,142.78,143.14,13320.340547748488,124.3409,124.5584,124.2017,124.5149,13320.3405
2016-02-23 10:25:00,143.16,143.2,142.92,142.98,15569.802030977537,124.5323,124.5671,124.3235,124.3757,15569.802
2016-02-23 10:30:00,143.0,143.04,142.7,142.89,6536.054979997948,124.3931,124.4279,124.1321,124.2974,6536.055
2016-02-23 10:35:00,142.86,142.89,142.48,142.69,17443.840393886552,124.2713,124.2974,123.9408,124.1234,17443.8404
2016-02-23 10:40:00,142.73,142.73,142.56,142.64,9926.146271412452,124.1582,124.1582,124.0103,124.0799,9926.1463
2016-02-23 10:45:00,142.6,142.87,142.6,142.69,13612.678223407527,124.0451,124.28,124.0451,124.1234,13612.6782
2016-02-23 10:50:00,142.61,142.73,142.59,142.63,8878.859370191814,124.0538,124.1582,124.0364,124.0712,8878.8594
2016-02-23 10:55:00,142.59,142.69,142.36,142.63,10234.895886757617,124.0364,124.1234,123.8364,124.0712,10234.8959
2016-02-23 11:00:00,142.6,142.72,142.38,142.44,14823.058775259,124.0451,124.1495,123.8538,123.906,14823.0588
2016-02-23 11:05:00,142.2,142.2,141.85,141.99,5746.230382603344,123.6972,123.6972,123.3927,123.5145,5746.2304
2016-02-23 11:10:00,142.06,142.17,141.96,141.96,3054.6722740793925,123.5754,123.6711,123.4884,123.4884,3054.6723
2016-02-23 11:15:00,141.94,142.33,141.94,142.21,23023.89988716792,123.471,123.8103,123.471,123.7059,23023.8999
2016-02-23 11:20:00,142.26,142.27,142.11,142.19,7375.115396450918,123.7494,123.7581,123.6189,123.6885,7375.1154
2016-02-23 11:25:00,142.22,142.54,142.2,142.54,6385.270284131706,123.7146,123.9929,123.6972,123.9929,6385.2703
2016-02-23 11:30:00,142.56,142.64,142.4,142.4,3657.8110575443634,124.0103,124.0799,123.8712,123.8712,3657.8111
2016-02-23 11:35:00,142.4,142.6,142.35,142.5,14275.31028823469,123.8712,124.0451,123.8277,123.9581,14275.3103
2016-02-23 11:40:00,142.5,142.52,142.37,142.44,11488.357780285158,123.9581,123.9755,123.8451,123.906,11488.3578
2016-02-23 11:45:00,142.51,142.53,142.3,142.33,5477.484870243102,123.9668,123.9842,123.7842,123.8103,5477.4849
2016-02-23 11:50:00,142.38,142.54,142.35,142.46,14487.63975792389,123.8538,123.9929,123.8277,123.9234,14487.6398
2016-02-23 11:55:00,142.45,142.52,142.39,142.39,4202.4823058775255,123.9147,123.9755,123.8625,123.8625,4202.4823
2016-02-23 12:00:00,142.38,142.52,142.38,142.38,3235.203610626731,123.8538,123.9755,123.8538,123.8538,3235.2036
2016-02-23 12:05:00,142.38,142.52,142.37,142.37,4421.991999179403,123.8538,123.9755,123.8451,123.8451,4421.992
2016-02-23 12:10:00,142.43,142.51,142.36,142.51,43799.36403733716,123.8973,123.9668,123.8364,123.9668,43799.364
2016-02-23 12:15:00,142.51,142.52,142.25,142.25,7693.096727869524,123.9668,123.9755,123.7407,123.7407,7693.0967
2016-02-23 12:20:00,142.28,142.34,142.22,142.34,8487.02431018566,123.7668,123.819,123.7146,123.819,8487.0243
2016-02-23 12:25:00,142.32,142.34,142.22,142.22,12115.088727048927,123.8016,123.819,123.7146,123.7146,12115.0887
2016-02-23 12:30:00,142.21,142.25,142.08,142.14,4100.933429069648,123.7059,123.7407,123.5928,123.645,4100.9334
2016-02-23 12:35:00,142.1,142.18,142.06,142.17,2394.091701712996,123.6102,123.6798,123.5754,123.6711,2394.0917
2016-02-23 12:40:00,142.22,142.23,142.11,142.17,3940.917017129962,123.7146,123.7233,123.6189,123.6711,3940.917
2016-02-23 12:45:00,142.2,142.31,142.16,142.25,1770.4379936403734,123.6972,123.7929,123.6624,123.7407,1770.438
2016-02-23 12:50:00,142.29,142.34,142.25,142.32,11875.0641091394,123.7755,123.819,123.7407,123.8016,11875.0641
2016-02-23 12:55:00,142.25,142.34,142.21,142.31,3732.690532362293,123.7407,123.819,123.7059,123.7929,3732.6905
2016-02-23 13:00:00,142.34,142.34,142.24,142.32,3830.1364242486407,123.819,123.819,123.732,123.8016,3830.1364
2016-02-23 13:05:00,142.27,142.39,142.26,142.35,5754.436352446404,123.7581,123.8625,123.7494,123.8277,5754.4364
2016-02-23 13:10:00,142.38,142.41,142.33,142.35,4776.900194891784,123.8538,123.8799,123.8103,123.8277,4776.9002
2016-02-23 13:15:00,142.31,142.39,142.28,142.31,4340.958046979177,123.7929,123.8625,123.7668,123.7929,4340.958
2016-02-23 13:20:00,142.29,142.3,142.24,142.27,2332.54692789004,123.7755,123.7842,123.732,123.7581,2332.5469
2016-02-23 13:25:00,142.31,142.34,142.26,142.34,3492.6659144527644,123.7929,123.819,123.7494,123.819,3492.6659
2016-02-23 13:30:00,142.34,142.35,142.27,142.27,6671.453482408452,123.819,123.8277,123.7581,123.7581,6671.4535
2016-02-23 13:35:00,142.26,142.35,142.26,142.35,718.0223612678224,123.7494,123.8277,123.7494,123.8277,718.0224
2016-02-23 13:40:00,142.35,142.46,142.26,142.44,10073.853728587546,123.8277,123.9234,123.7494,123.906,10073.8537
2016-02-23 13:45:00,142.41,142.47,142.39,142.41,2136.6293978869626,123.8799,123.9321,123.8625,123.8799,2136.6294
2016-02-23 13:50:00,142.45,142.6,142.45,142.54,3487.537183300851,123.9147,124.0451,123.9147,123.9929,3487.5372
2016-02-23 13:55:00,142.58,142.78,142.57,142.78,7076.62324340958,124.0277,124.2017,124.019,124.2017,7076.6232
2016-02-23 14:00:00,142.74,142.96,142.73,142.96,17947.48179300441,124.1669,124.3583,124.1582,124.3583,17947.4818
2016-02-23 14:05:00,142.92,143.12,142.92,143.04,10411.324238383424,124.3235,124.4975,124.3235,124.4279,10411.3242
2016-02-23 14:10:00,143.1,143.1,143.0,143.0,2388.9629705610832,124.4801,124.4801,124.3931,124.3931,2388.963
2016-02-23 14:15:00,142.99,143.11,142.97,143.01,8505.487742332547,124.3844,124.4888,124.367,124.4018,8505.4877
2016-02-23 14:20:00,143.01,143.1,142.92,143.01,2277.15663144938,124.4018,124.4801,124.3235,124.4018,2277.1566
2016-02-23 14:25:00,143.06,143.1,142.82,142.84,4009.642014565596,124.4453,124.4801,124.2365,124.2539,4009.642
2016-02-23 14:30:00,142.82,143.0,142.77,143.0,5753.410606216022,124.2365,124.3931,124.193,124.3931,5753.4106
2016-02-23 14:35:00,142.99,143.0,142.89,142.95,6598.625500051287,124.3844,124.3931,124.2974,124.3496,6598.6255
2016-02-23 14:40:00,142.93,143.06,142.92,142.97,13029.028618319828,124.3322,124.4453,124.3235,124.367,13029.0286
2016-02-23 14:45:00,142.93,143.14,142.93,143.14,3437.275618012104,124.3322,124.5149,124.3322,124.5149,3437.2756
2016-02-23 14:50:00,143.12,143.15,142.81,142.89,43890.655451841216,124.4975,124.5236,124.2278,124.2974,43890.6555
2016-02-23 14:55:00,142.87,142.88,142.72,142.72,4872.294594317365,124.28,124.2887,124.1495,124.1495,4872.2946
2016-02-23 15:00:00,142.75,142.75,142.45,142.69,12758.23161349882,124.1756,124.1756,123.9147,124.1234,12758.2316
2016-02-23 15:05:00,142.67,142.75,142.61,142.75,17752.590009231717,124.106,124.1756,124.0538,124.1756,17752.59
2016-02-23 15:10:00,142.79,142.8,142.68,142.68,5961.6370909836905,124.2104,124.2191,124.1147,124.1147,5961.6371
2016-02-23 15:15:00,142.68,142.78,142.68,142.75,8747.56385270284,124.1147,124.2017,124.1147,124.1756,8747.5639
2016-02-23 15:20:00,142.74,142.77,142.71,142.71,4813.827059185557,124.1669,124.193,124.1408,124.1408,4813.8271
2016-02-23 15:25:00,142.71,142.78,142.68,142.68,12455.636475535952,124.1408,124.2017,124.1147,124.1147,12455.6365
2016-02-23 15:30:00,142.69,142.83,142.69,142.76,9343.522412555134,124.1234,124.2452,124.1234,124.1843,9343.5224
2016-02-23 15:35:00,142.78,142.95,142.78,142.91,17154.579956918657,124.2017,124.3496,124.2017,124.3148,17154.58
2016-02-23 15:40:00,142.91,143.05,142.84,142.89,7856.190378500359,124.3148,124.4366,124.2539,124.2974,7856.1904
2016-02-23 15:45:00,142.87,143.07,142.78,143.04,14230.177454097857,124.28,124.454,124.2017,124.4279,14230.1775
2016-02-23 15:50:00,143.02,143.06,142.93,142.98,15351.31808390604,124.4105,124.4453,124.3322,124.3757,15351.3181
2016-02-23 15:55:00,142.93,142.99,142.77,142.78,46025.23335726741,124.3322,124.3844,124.193,124.2017,46025.2334
2016-02-24 09:30:00,141.36,142.25,141.36,141.49,12674.120422607446,122.9665,123.7407,122.9665,123.0796,12674.1204
2016-02-24 09:35:00,141.75,142.33,141.71,141.96,15687.762847471537,123.3057,123.8103,123.2709,123.4884,15687.7628
2016-02-24 09:40:00,141.95,142.48,141.64,142.43,54043.49164016822,123.4797,123.9408,123.2101,123.8973,54043.4916
2016-02-24 09:45:00,142.3,142.3,141.66,141.69,10045.132834136832,123.7842,123.7842,123.2274,123.2535,10045.1328
2016-02-24 09:50:00,141.67,141.8,141.48,141.8,11539.645091804286,123.2361,123.3492,123.0709,123.3492,11539.6451
2016-02-24 09:55:00,141.74,142.11,141.7,141.87,12007.385372858756,123.297,123.6189,123.2622,123.4101,12007.3854
2016-02-24 10:00:00,141.91,142.01,141.55,141.79,11573.494717406911,123.4449,123.5319,123.1318,123.3405,11573.4947
2016-02-24 10:05:00,141.86,142.26,141.83,142.25,19660.47799774336,123.4014,123.7494,123.3753,123.7407,19660.478
2016-02-24 10:10:00,142.08,142.25,141.8,142.05,16948.404964611753,123.5928,123.7407,123.3492,123.5667,16948.405
2016-02-24 10:15:00,141.99,142.2,141.96,142.07,7843.881423735767,123.5145,123.6972,123.4884,123.5841,7843.8814
2016-02-24 10:20:00,141.94,142.11,141.81,142.11,9610.21643245461,123.471,123.6189,123.3579,123.6189,9610.2164
2016-02-24 10:25:00,142.0,142.33,142.0,142.22,6702.22586931993,123.5232,123.8103,123.5232,123.7146,6702.2259
2016-02-24 10:30:00,142.31,142.36,141.78,141.94,12545.90214380962,123.7929,123.8364,123.3318,123.471,12545.9021
2016-02-24 10:35:00,141.93,142.33,141.89,142.13,5031.285260026669,123.4623,123.8103,123.4275,123.6363,5031.2853
2016-02-24 10:40:00,142.11,142.3,141.93,142.0,5878.5516463227,123.6189,123.7842,123.4623,123.5232,5878.5516
2016-02-24 10:45:00,141.86,141.86,141.57,141.72,11887.37306390399,123.4014,123.4014,123.1492,123.2796,11887.3731
2016-02-24 10:50:00,141.69,141.76,141.4,141.4,8842.958252128423,123.2535,123.3144,123.0013,123.0013,8842.9583
2016-02-24 10:55:00,141.48,141.67,141.32,141.37,25239.511744794338,123.0709,123.2361,122.9317,122.9752,25239.5117
2016-02-24 11:00:00,141.33,141.33,141.12,141.19,7693.096727869524,122.9404,122.9404,122.7577,122.8186,7693.0967
2016-02-24 11:05:00,141.25,141.35,141.1,141.3,8854.241460662632,122.8708,122.9578,122.7403,122.9143,8854.2415
2016-02-24 11:10:00,141.3,141.43,141.27,141.36,1948.9178377269463,122.9143,123.0274,122.8882,122.9665,1948.9178
2016-02-24 11:15:00,141.36,141.43,141.27,141.4,14927.684890758026,122.9665,123.0274,122.8882,123.0013,14927.6849
2016-02-24 11:20:00,141.39,141.89,141.34,141.85,12937.737203815776,122.9926,123.4275,122.9491,123.3927,12937.7372
2016-02-24 11:25:00,141.84,142.06,141.66,142.02,2974.6640681095496,123.384,123.5754,123.2274,123.5406,2974.6641
2016-02-24 11:30:00,141.91,141.91,141.62,141.62,3477.2797209970254,123.4449,123.4449,123.1927,123.1927,3477.2797
2016-02-24 11:35:00,141.63,141.83,141.58,141.83,5231.305774951277,123.2014,123.3753,123.1579,123.3753,5231.3058
2016-02-24 11:40:00,141.8,142.09,141.8,142.04,2016.6170889321984,123.3492,123.6015,123.3492,123.558,2016.6171
2016-02-24 11:45:00,141.96,142.18,141.96,141.96,718.0223612678224,123.4884,123.6798,123.4884,123.4884,718.0224
2016-02-24 11:50:00,142.01,142.21,141.96,142.02,4598.420350805211,123.5319,123.7059,123.4884,123.5406,4598.4204
2016-02-24 11:55:00,141.96,142.1,141.96,142.06,3120.320032823879,123.4884,123.6102,123.4884,123.5754,3120.32
2016-02-24 12:00:00,142.01,142.06,141.88,142.06,3616.781208329059,123.5319,123.5754,123.4188,123.5754,3616.7812
2016-02-24 12:05:00,142.13,142.18,142.02,142.18,9270.69443019797,123.6363,123.6798,123.5406,123.6798,9270.6944
2016-02-24 12:10:00,142.2,142.3,142.06,142.14,2499.743563442404,123.6972,123.7842,123.5754,123.645,2499.7436
2016-02-24 12:15:00,142.18,142.23,142.11,142.17,4209.662529490204,123.6798,123.7233,123.6189,123.6711,4209.6625
2016-02-24 12:20:00,142.09,142.22,142.06,142.06,7650.015386193455,123.6015,123.7146,123.5754,123.5754,7650.0154
2016-02-24 12:25:00,142.05,142.06,141.9,141.9,2329.469689198892,123.5667,123.5754,123.4362,123.4362,2329.4697
2016-02-24 12:30:00,141.87,142.02,141.86,141.86,4667.145348240845,123.4101,123.5406,123.4014,123.4014,4667.1453
2016-02-24 12:35:00,141.81,141.81,141.7,141.79,2972.6125756487845,123.3579,123.3579,123.2622,123.3405,2972.6126
2016-02-24 12:40:00,141.74,141.81,141.65,141.78,3978.869627654118,123.297,123.3579,123.2187,123.3318,3978.8696
2016-02-24 12:45:00,141.88,142.14,141.83,141.99,3305.9801005231307,123.4188,123.645,123.3753,123.5145,3305.9801
2016-02-24 12:50:00,141.99,142.34,141.99,142.25,3282.3879372243305,123.5145,123.819,123.5145,123.7407,3282.3879
2016-02-24 12:55:00,142.22,142.3,142.2,142.27,3882.4494819981537,123.7146,123.7842,123.6972,123.7581,3882.4495
2016-02-24 13:00:00,142.29,142.34,142.22,142.28,4949.225561596061,123.7755,123.819,123.7146,123.7668,4949.2256
2016-02-24 13:05:00,142.34,142.8,142.27,142.68,26501.179608164937,123.819,124.2191,123.7581,124.1147,26501.1796
2016-02-24 13:10:00,142.73,142.79,142.35,142.35,2769.514822033029,124.1582,124.2104,123.8277,123.8277,2769.5148
2016-02-24 13:15:00,142.36,142.36,142.12,142.12,1538.6193455739049,123.8364,123.8364,123.6276,123.6276,1538.6193
2016-02-24 13:20:00,142.19,142.31,142.07,142.19,3974.766642732588,123.6885,123.7929,123.5841,123.6885,3974.7666
2016-02-24 13:25:00,142.18,142.31,142.13,142.28,3883.475228228536,123.6798,123.7929,123.6363,123.7668,3883.4752
2016-02-24 13:30:00,142.25,142.38,142.23,142.27,5027.182275105139,123.7407,123.8538,123.7233,123.7581,5027.1823
2016-02-24 13:35:00,142.23,142.35,142.18,142.23,5268.23263924505,123.7233,123.8277,123.6798,123.7233,5268.2326
2016-02-24 13:40:00,142.21,142.31,142.17,142.25,3095.702123294697,123.7059,123.7929,123.6711,123.7407,3095.7021
2016-02-24 13:45:00,142.2,142.33,142.17,142.31,6125.756487844907,123.6972,123.8103,123.6711,123.7929,6125.7565
2016-02-24 13:50:00,142.3,142.38,142.25,142.37,3544.978972202277,123.7842,123.8538,123.7407,123.8451,3544.979
2016-02-24 13:55:00,142.33,142.52,142.32,142.38,5367.730023592163,123.8103,123.9755,123.8016,123.8538,5367.73
2016-02-24 14:00:00,142.42,142.42,142.33,142.33,2154.067083803467,123.8886,123.8886,123.8103,123.8103,2154.0671
2016-02-24 14:05:00,142.3,143.06,142.29,142.99,20255.41081136527,123.7842,124.4453,123.7755,124.3844,20255.4108
2016-02-24 14:10:00,142.82,143.12,142.81,143.03,6656.067288952713,124.2365,124.4975,124.2278,124.4192,6656.0673
2016-02-24 14:15:00,142.91,143.29,142.91,143.06,4832.290491332444,124.3148,124.6454,124.3148,124.4453,4832.2905
2016-02-24 14:20:00,143.03,143.54,143.03,143.54,6474.510206174992,124.4192,124.8628,124.4192,124.8628,6474.5102
2016-02-24 14:25:00,143.52,143.73,143.45,143.67,14847.676684788185,124.8454,125.0281,124.7845,124.9759,14847.6767
2016-02-24 14:30:00,143.62,143.72,143.25,143.26,6810.9549697404855,124.9324,125.0194,124.6106,124.6193,6810.955
2016-02-24 14:35:00,143.24,143.34,143.12,143.34,4718.432659759975,124.6019,124.6888,124.4975,124.6888,4718.4327
2016-02-24 14:40:00,143.42,143.67,143.36,143.54,12465.893937839775,124.7584,124.9759,124.7062,124.8628,12465.8939
2016-02-24 14:45:00,143.59,143.6,143.45,143.52,4610.729305569802,124.9063,124.915,124.7845,124.8454,4610.7293
2016-02-24 14:50:00,143.53,143.57,143.42,143.43,2731.5622115088727,124.8541,124.8889,124.7584,124.7671,2731.5622
2016-02-24 14:55:00,143.4,143.41,143.22,143.28,3381.885321571443,124.741,124.7497,124.5845,124.6367,3381.8853
2016-02-24 15:00:00,143.31,143.48,143.31,143.39,6229.35685711355,124.6628,124.8106,124.6628,124.7323,6229.3569
2016-02-24 15:05:00,143.34,143.94,143.34,143.84,6297.056108318801,124.6888,125.2108,124.6888,125.1238,6297.0561
2016-02-24 15:10:00,143.92,143.99,143.76,143.89,8309.570212329469,125.1934,125.2543,125.0542,125.1673,8309.5702
2016-02-24 15:15:00,143.9,144.11,143.9,144.08,12268.950661606315,125.176,125.3587,125.176,125.3326,12268.9507
2016-02-24 15:20:00,144.15,144.19,143.84,143.86,13398.297261257563,125.3935,125.4282,125.1238,125.1412,13398.2973
2016-02-24 15:25:00,143.86,144.0,143.81,143.86,10428.761924299928,125.1412,125.263,125.0977,125.1412,10428.7619
2016-02-24 15:30:00,143.9,143.99,143.82,143.9,15764.69381475023,125.176,125.2543,125.1064,125.176,15764.6938
2016-02-24 15:35:00,143.9,144.15,143.87,144.05,12119.191711970458,125.176,125.3935,125.1499,125.3065,12119.1917
2016-02-24 15:40:00,144.02,144.09,143.76,143.76,26479.638937326905,125.2804,125.3413,125.0542,125.0542,26479.6389
2016-02-24 15:45:00,143.75,143.85,143.63,143.74,6818.135193353164,125.0455,125.1325,124.9411,125.0368,6818.1352
2016-02-24 15:50:00,143.72,143.87,143.71,143.87,6798.646014975895,125.0194,125.1499,125.0107,125.1499,6798.646
2016-02-24 15:55:00,143.87,143.9,143.72,143.76,27926.96686839676,125.1499,125.176,125.0194,125.0542,27926.9669
2016-02-25 09:30:00,144.03,145.24,143.96,145.05,41969.4327623346,125.2891,126.3416,125.2282,126.1763,41969.4328
2016-02-25 09:35:00,145.02,145.06,144.25,144.42,20401.0667760796,126.1503,126.185,125.4804,125.6283,20401.0668
2016-02-25 09:40:00,144.41,144.55,143.69,143.7,16564.77587444866,125.6196,125.7414,124.9933,125.002,16564.7759
2016-02-25 09:45:00,143.91,144.15,143.51,143.52,8444.968714739973,125.1847,125.3935,124.8367,124.8454,8444.9687
2016-02-25 09:50:00,143.52,143.96,143.51,143.85,8260.334393271105,124.8454,125.2282,124.8367,125.1325,8260.3344
2016-02-25 09:55:00,143.81,143.9,143.6,143.6,9334.29069648169,125.0977,125.176,124.915,124.915,9334.2907
2016-02-25 10:00:00,143.74,143.86,143.42,143.57,23239.30659554826,125.0368,125.1412,124.7584,124.8889,23239.3066
2016-02-25 10:05:00,143.66,143.76,143.2,143.59,20587.75259000923,124.9672,125.0542,124.5671,124.9063,20587.7526
2016-02-25 10:10:00,143.6,143.63,143.3,143.55,12306.903272130474,124.915,124.9411,124.6541,124.8715,12306.9033
2016-02-25 10:15:00,143.55,143.66,143.4,143.44,7797.7228433685505,124.8715,124.9672,124.741,124.7758,7797.7228
2016-02-25 10:20:00,143.4,143.44,143.33,143.44,11827.8797825418,124.741,124.7758,124.6802,124.7758,11827.8798
2016-02-25 10:25:00,143.35,143.54,143.35,143.45,4260.949841009334,124.6975,124.8628,124.6975,124.7845,4260.9498
2016-02-25 10:30:00,143.47,143.52,143.28,143.4,10584.675351318085,124.8019,124.8454,124.6367,124.741,10584.6754
2016-02-25 10:35:00,143.38,143.62,143.27,143.54,24404.5543132629,124.7236,124.9324,124.628,124.8628,24404.5543
2016-02-25 10:40:00,143.58,143.89,143.55,143.89,3926.5565699046056,124.8976,125.1673,124.8715,125.1673,3926.5566
2016-02-25 10:45:00,143.91,144.11,143.9,144.05,8205.969843060826,125.1847,125.3587,125.176,125.3065,8205.9698
2016-02-25 10:50:00,144.05,144.27,144.03,144.26,24108.113652682325,125.3065,125.4978,125.2891,125.4891,24108.1137
2016-02-25 10:55:00,144.26,144.26,143.75,143.77,7646.938147502307,125.4891,125.4891,125.0455,125.0629,7646.9381
2016-02-25 11:00:00,143.76,143.81,143.63,143.73,7622.320237973125,125.0542,125.0977,124.9411,125.0281,7622.3202
2016-02-25 11:05:00,143.8,143.86,143.69,143.81,3508.052107908504,125.089,125.1412,124.9933,125.0977,3508.0521
2016-02-25 11:10:00,143.76,143.83,143.67,143.67,2051.4924607652065,125.0542,125.1151,124.9759,124.9759,2051.4925
2016-02-25 11:15:00,143.65,143.93,143.65,143.83,3487.537183300851,124.9585,125.2021,124.9585,125.1151,3487.5372
2016-02-25 11:20:00,143.74,143.85,143.74,143.85,1384.7574110165144,125.0368,125.1325,125.0368,125.1325,1384.7574
2016-02-25 11:25:00,143.76,143.92,143.65,143.65,43217.76592471023,125.0542,125.1934,124.9585,124.9585,43217.7659
2016-02-25 11:30:00,143.65,143.82,143.65,143.72,8781.413478305467,124.9585,125.1064,124.9585,125.0194,8781.4135
2016-02-25 11:35:00,143.74,144.06,143.69,143.98,21933.531644271206,125.0368,125.3152,124.9933,125.2456,21933.5316
2016-02-25 11:40:00,143.96,143.99,143.81,143.91,11327.315622115088,125.2282,125.2543,125.0977,125.1847,11327.3156
2016-02-25 11:45:00,143.9,143.98,143.8,143.8,2051.4924607652065,125.176,125.2456,125.089,125.089,2051.4925
2016-02-25 11:50:00,143.86,143.95,143.76,143.78,2016.6170889321984,125.1412,125.2195,125.0542,125.0716,2016.6171
2016-02-25 11:55:00,143.82,144.05,143.81,143.87,4318.39162991076,125.1064,125.3065,125.0977,125.1499,4318.3916
2016-02-25 12:00:00,143.86,143.88,143.77,143.86,3456.7647963893733,125.1412,125.1586,125.0629,125.1412,3456.7648
2016-02-25 12:05:00,143.84,143.93,143.81,143.9,4564.570725202585,125.1238,125.2021,125.0977,125.176,4564.5707
2016-02-25 12:10:00,143.86,144.02,143.86,144.0,2051.4924607652065,125.1412,125.2804,125.1412,125.263,2051.4925
2016-02-25 12:15:00,144.0,144.15,144.0,144.07,5092.830033849626,125.263,125.3935,125.263,125.3239,5092.83
2016-02-25 12:20:00,144.05,144.05,143.86,143.86,5212.84234280439,125.3065,125.3065,125.1412,125.1412,5212.8423
2016-02-25 12:25:00,143.91,143.91,143.8,143.83,2320.2379731254487,125.1847,125.1847,125.089,125.1151,2320.238
2016-02-25 12:30:00,143.86,143.86,143.76,143.77,2166.376038568058,125.1412,125.1412,125.0542,125.0629,2166.376
2016-02-25 12:35:00,143.78,144.0,143.78,143.94,5221.048312647451,125.0716,125.263,125.0716,125.2108,5221.0483
2016-02-25 12:40:00,143.98,144.04,143.81,143.81,8052.107908503436,125.2456,125.2978,125.0977,125.0977,8052.1079
2016-02-25 12:45:00,143.76,143.79,143.62,143.74,4997.435634424043,125.0542,125.0803,124.9324,125.0368,4997.4356
2016-02-25 12:50:00,143.79,143.91,143.79,143.9,1641.1939686121652,125.0803,125.1847,125.0803,125.176,1641.194
2016-02-25 12:55:00,143.91,144.06,143.91,144.06,1538.6193455739049,125.1847,125.3152,125.1847,125.3152,1538.6193
2016-02-25 13:00:00,143.97,144.01,143.92,143.95,1525.2846445789312,125.2369,125.2717,125.1934,125.2195,1525.2846
2016-02-25 13:05:00,144.04,144.1,143.95,144.0,2666.9401989947687,125.2978,125.35,125.2195,125.263,2666.9402
2016-02-25 13:10:00,143.96,144.07,143.95,144.02,1754.0260539542517,125.2282,125.3239,125.2195,125.2804,1754.0261
2016-02-25 13:15:00,144.01,144.23,144.01,144.15,910.8626525797516,125.2717,125.463,125.2717,125.3935,910.8627
2016-02-25 13:20:00,144.17,144.24,143.99,144.03,6402.70797004821,125.4109,125.4717,125.2543,125.2891,6402.708
2016-02-25 13:25:00,144.03,144.12,144.0,144.12,410.2984921530413,125.2891,125.3674,125.263,125.3674,410.2985
2016-02-25 13:30:00,144.12,144.17,144.08,144.16,2249.461483229049,125.3674,125.4109,125.3326,125.4022,2249.4615
2016-02-25 13:35:00,144.13,144.13,143.95,143.97,8077.751564263001,125.3761,125.3761,125.2195,125.2369,8077.7516
2016-02-25 13:40:00,143.98,144.1,143.98,144.1,5539.029644066058,125.2456,125.35,125.2456,125.35,5539.0296
2016-02-25 13:45:00,144.08,144.21,144.07,144.18,4364.550210277977,125.3326,125.4456,125.3239,125.4195,4364.5502
2016-02-25 13:50:00,144.2,144.22,144.11,144.16,2693.609600984716,125.4369,125.4543,125.3587,125.4022,2693.6096
2016-02-25 13:55:00,144.12,144.15,144.04,144.09,3339.829726125756,125.3674,125.3935,125.2978,125.3413,3339.8297
2016-02-25 14:00:00,144.09,144.17,144.05,144.15,1538.6193455739049,125.3413,125.4109,125.3065,125.3935,1538.6193
2016-02-25 14:05:00,144.13,144.17,144.11,144.11,1128.3208534208636,125.3761,125.4109,125.3587,125.3587,1128.3209
2016-02-25 14:10:00,144.19,144.2,144.11,144.15,1436.0447225356447,125.4282,125.4369,125.3587,125.3935,1436.0447
2016-02-25 14:15:00,144.17,144.2,144.1,144.12,5273.361370396963,125.4109,125.4369,125.35,125.3674,5273.3614
2016-02-25 14:20:00,144.19,144.25,144.1,144.1,3032.105857010976,125.4282,125.4804,125.35,125.35,3032.1059
2016-02-25 14:25:00,144.11,144.19,144.1,144.14,4491.74274284542,125.3587,125.4282,125.35,125.3848,4491.7427
2016-02-25 14:30:00,144.18,144.27,144.15,144.15,3518.309570212329,125.4195,125.4978,125.3935,125.3935,3518.3096
2016-02-25 14:35:00,144.19,144.25,144.03,144.21,3165.452866960714,125.4282,125.4804,125.2891,125.4456,3165.4529
2016-02-25 14:40:00,144.19,144.3,144.18,144.19,4989.229664580983,125.4282,125.5239,125.4195,125.4282,4989.2297
2016-02-25 14:45:00,144.25,144.26,144.07,144.07,9443.019796902248,125.4804,125.4891,125.3239,125.3239,9443.0198
2016-02-25 14:50:00,144.06,144.19,144.05,144.12,4668.171094471228,125.3152,125.4282,125.3065,125.3674,4668.1711
2016-02-25 14:55:00,144.16,144.23,144.09,144.16,3128.5260026669403,125.4022,125.463,125.3413,125.4022,3128.526
2016-02-25 15:00:00,144.19,144.42,144.19,144.37,3662.939788696277,125.4282,125.6283,125.4282,125.5848,3662.9398
2016-02-25 15:05:00,144.45,144.57,144.43,144.47,5164.632269976408,125.6544,125.7588,125.637,125.6718,5164.6323
2016-02-25 15:10:00,144.46,144.59,144.46,144.51,3047.4920504667143,125.6631,125.7762,125.6631,125.7066,3047.4921
2016-02-25 15:15:00,144.54,144.56,144.47,144.56,4148.117755667247,125.7327,125.7501,125.6718,125.7501,4148.1178
2016-02-25 15:20:00,144.55,144.56,144.41,144.45,5185.147194584059,125.7414,125.7501,125.6196,125.6544,5185.1472
2016-02-25 15:25:00,144.47,144.52,144.4,144.46,4217.8684993332645,125.6718,125.7153,125.6109,125.6631,4217.8685
2016-02-25 15:30:00,144.46,144.59,144.27,144.34,8921.940711867883,125.6631,125.7762,125.4978,125.5587,8921.9407
2016-02-25 15:35:00,144.37,144.62,144.32,144.59,12429.992819776387,125.5848,125.8023,125.5413,125.7762,12429.9928
2016-02-25 15:40:00,144.61,144.79,144.54,144.69,10516.976100112832,125.7936,125.9502,125.7327,125.8632,10516.9761
2016-02-25 15:45:00,144.71,144.79,144.62,144.75,9768.181351933532,125.8806,125.9502,125.8023,125.9154,9768.1814
2016-02-25 15:50:00,144.74,144.74,144.65,144.69,13899.887167914658,125.9067,125.9067,125.8284,125.8632,13899.8872
2016-02-25 15:55:00,144.71,144.98,144.71,144.95,21319.109652272025,125.8806,126.1155,125.8806,126.0894,21319.1097
2016-02-26 09:30:00,144.87,146.05,144.87,146.03,14958.457277669504,126.0198,127.0462,126.0198,127.0288,14958.4573
2016-02-26 09:35:00,145.8,146.03,145.58,145.87,4686.634526618114,126.8288,127.0288,126.6374,126.8896,4686.6345
2016-02-26 09:40:00,145.85,146.0,145.5,145.5,7499.230690327213,126.8723,127.0027,126.5678,126.5678,7499.2307
2016-02-26 09:45:00,145.5,145.8,145.39,145.52,5676.479638937327,126.5678,126.8288,126.4721,126.5852,5676.4796
2016-02-26 09:50:00,145.69,145.72,145.44,145.51,4102.984921530413,126.7331,126.7592,126.5156,126.5765,4102.9849
2016-02-26 09:55:00,145.53,145.8,145.46,145.77,7407.939275823161,126.5939,126.8288,126.533,126.8027,7407.9393
2016-02-26 10:00:00,145.76,145.77,145.37,145.53,7795.671350907785,126.794,126.8027,126.4547,126.5939,7795.6714
2016-02-26 10:05:00,145.53,145.6,145.28,145.38,8769.104523540876,126.5939,126.6548,126.3764,126.4634,8769.1045
2016-02-26 10:10:00,145.42,145.5,145.19,145.24,7493.076212944917,126.4982,126.5678,126.2981,126.3416,7493.0762
2016-02-26 10:15:00,145.42,145.48,145.17,145.48,4836.393476253975,126.4982,126.5504,126.2807,126.5504,4836.3935
2016-02-26 10:20:00,145.44,145.52,145.2,145.45,11793.00441070879,126.5156,126.5852,126.3068,126.5243,11793.0044
2016-02-26 10:25:00,145.46,145.75,145.44,145.57,8452.148938352651,126.533,126.7853,126.5156,126.6287,8452.1489
2016-02-26 10:30:00,145.62,145.86,145.5,145.79,4831.264745102061,126.6722,126.881,126.5678,126.8201,4831.2647
2016-02-26 10:35:00,145.8,146.04,145.73,145.99,2625.9103497794645,126.8288,127.0375,126.7679,126.994,2625.9103
2016-02-26 10:40:00,145.94,146.05,145.71,145.86,6134.98820391835,126.9505,127.0462,126.7505,126.881,6134.9882
2016-02-26 10:45:00,145.93,146.05,145.7,146.05,17394.604574828187,126.9418,127.0462,126.7418,127.0462,17394.6046
2016-02-26 10:50:00,146.09,146.22,145.97,146.22,16223.202379731254,127.081,127.1941,126.9766,127.1941,16223.2024
2016-02-26 10:55:00,146.22,146.27,146.14,146.25,23270.078982459738,127.1941,127.2376,127.1245,127.2202,23270.079
2016-02-26 11:00:00,146.21,146.29,146.18,146.28,6154.47738229562,127.1854,127.255,127.1593,127.2463,6154.4774
2016-02-26 11:05:00,146.24,146.32,146.22,146.22,16266.283721407322,127.2115,127.2811,127.1941,127.1941,16266.2837
2016-02-26 11:10:00,146.18,146.22,146.01,146.02,8141.347830546722,127.1593,127.1941,127.0114,127.0201,8141.3478
2016-02-26 11:15:00,146.05,146.4,146.05,146.14,6164.734844599446,127.0462,127.3507,127.0462,127.1245,6164.7348
2016-02-26 11:20:00,146.12,146.13,145.92,145.92,2934.659965124628,127.1071,127.1158,126.9331,126.9331,2934.66
2016-02-26 11:25:00,145.91,145.92,145.63,145.66,3533.6957636680686,126.9244,126.9331,126.6809,126.707,3533.6958
2016-02-26 11:30:00,145.63,145.75,145.63,145.66,1543.748076725818,126.6809,126.7853,126.6809,126.707,1543.7481
2016-02-26 11:35:00,145.69,145.95,145.69,145.78,4771.77146373987,126.7331,126.9592,126.7331,126.8114,4771.7715
2016-02-26 11:40:00,145.77,145.81,145.51,145.54,3991.1785824187095,126.8027,126.8375,126.5765,126.6026,3991.1786
2016-02-26 11:45:00,145.48,145.79,145.48,145.64,11448.353677300236,126.5504,126.8201,126.5504,126.6896,11448.3537
2016-02-26 11:50:00,145.63,145.63,145.42,145.46,21435.018976305262,126.6809,126.6809,126.4982,126.533,21435.019
2016-02-26 11:55:00,145.46,145.62,145.37,145.46,48231.61349882039,126.533,126.6722,126.4547,126.533,48231.6135
2016-02-26 12:00:00,145.43,145.49,145.25,145.46,14242.486408862447,126.5069,126.5591,126.3503,126.533,14242.4864
2016-02-26 12:05:00,145.43,145.55,145.33,145.52,41127.29510719048,126.5069,126.6113,126.4199,126.5852,41127.2951
2016-02-26 12:10:00,145.54,145.57,145.28,145.28,5017.950559031696,126.6026,126.6287,126.3764,126.3764,5017.9506
2016-02-26 12:15:00,145.28,145.4,145.26,145.35,7644.886655041542,126.3764,126.4808,126.359,126.4373,7644.8867
2016-02-26 12:20:00,145.31,145.5,145.23,145.45,26702.22586931993,126.4025,126.5678,126.3329,126.5243,26702.2259
2016-02-26 12:25:00,145.36,145.53,145.36,145.47,2702.84131705816,126.446,126.5939,126.446,126.5417,2702.8413
2016-02-26 12:30:00,145.51,145.64,145.47,145.59,2206.38014155298,126.5765,126.6896,126.5417,126.6461,2206.3801
2016-02-26 12:35:00,145.49,145.72,145.38,145.57,12316.134988203918,126.5591,126.7592,126.4634,126.6287,12316.135
2016-02-26 12:40:00,145.46,145.6,145.46,145.59,1774.5409785619038,126.533,126.6548,126.533,126.6461,1774.541
2016-02-26 12:45:00,145.59,145.61,145.48,145.52,6542.209457380244,126.6461,126.6635,126.5504,126.5852,6542.2095
2016-02-26 12:50:00,145.47,145.65,145.46,145.65,1743.7685916504256,126.5417,126.6983,126.533,126.6983,1743.7686
2016-02-26 12:55:00,145.74,145.82,145.66,145.77,4742.024823058775,126.7766,126.8462,126.707,126.8027,4742.0248
2016-02-26 13:00:00,145.7,145.75,145.55,145.71,3552.159195814955,126.7418,126.7853,126.6113,126.7505,3552.1592
2016-02-26 13:05:00,145.66,145.84,145.64,145.77,2016.6170889321984,126.707,126.8636,126.6896,126.8027,2016.6171
2016-02-26 13:10:00,145.69,145.79,145.49,145.49,3996.307313570623,126.7331,126.8201,126.5591,126.5591,3996.3073
2016-02-26 13:15:00,145.38,145.56,145.35,145.45,4140.93753205457,126.4634,126.62,126.4373,126.5243,4140.9375
2016-02-26 13:20:00,145.46,145.59,145.39,145.42,4343.009539439942,126.533,126.6461,126.4721,126.4982,4343.0095
2016-02-26 13:25:00,145.46,145.51,145.37,145.45,11940.711867883883,126.533,126.5765,126.4547,126.5243,11940.7119
2016-02-26 13:30:00,145.52,145.6,145.45,145.46,5387.219201969432,126.5852,126.6548,126.5243,126.533,5387.2192
2016-02-26 13:35:00,145.49,145.74,145.46,145.68,4913.32444353267,126.5591,126.7766,126.533,126.7244,4913.3244
2016-02-26 13:40:00,145.7,145.7,145.46,145.46,2461.790952918248,126.7418,126.7418,126.533,126.533,2461.791
2016-02-26 13:45:00,145.47,145.58,145.36,145.58,8873.7306390399,126.5417,126.6374,126.446,126.6374,8873.7306
2016-02-26 13:50:00,145.63,145.63,145.48,145.49,4138.8860395938045,126.6809,126.6809,126.5504,126.5591,4138.886
2016-02-26 13:55:00,145.53,145.61,145.36,145.61,9975.382090470815,126.5939,126.6635,126.446,126.6635,9975.3821
2016-02-26 14:00:00,145.61,145.68,145.46,145.57,99635.86008821418,126.6635,126.7244,126.533,126.6287,99635.8601
2016-02-26 14:05:00,145.56,145.61,145.45,145.59,9047.08175197456,126.62,126.6635,126.5243,126.6461,9047.0818
2016-02-26 14:10:00,145.55,145.74,145.51,145.65,15023.079290183608,126.6113,126.7766,126.5765,126.6983,15023.0793
2016-02-26 14:15:00,145.65,145.7,145.47,145.47,1128.3208534208636,126.6983,126.7418,126.5417,126.5417,1128.3209
2016-02-26 14:20:00,145.42,145.66,145.42,145.51,6293.978869627654,126.4982,126.707,126.4982,126.5765,6293.9789
2016-02-26 14:25:00,145.57,145.82,145.49,145.77,5274.387116627347,126.6287,126.8462,126.5591,126.8027,5274.3871
2016-02-26 14:30:00,145.8,145.8,145.54,145.59,4452.764386090881,126.8288,126.8288,126.6026,126.6461,4452.7644
2016-02-26 14:35:00,145.55,145.73,145.5,145.62,28581.39296338086,126.6113,126.7679,126.5678,126.6722,28581.393
2016-02-26 14:40:00,145.59,145.77,145.52,145.67,70144.63021848394,126.6461,126.8027,126.5852,126.7157,70144.6302
2016-02-26 14:45:00,145.67,145.72,145.49,145.62,22892.604369678946,126.7157,126.7592,126.5591,126.6722,22892.6044
2016-02-26 14:50:00,145.61,145.76,145.55,145.67,3516.258077751564,126.6635,126.794,126.6113,126.7157,3516.2581
2016-02-26 14:55:00,145.67,145.79,145.63,145.79,5387.219201969432,126.7157,126.8201,126.6809,126.8201,5387.2192
2016-02-26 15:00:00,145.78,145.89,145.74,145.88,16926.86429377372,126.8114,126.907,126.7766,126.8983,16926.8643
2016-02-26 15:05:00,145.86,145.89,145.73,145.83,8667.555646732997,126.881,126.907,126.7679,126.8549,8667.5556
2016-02-26 15:10:00,145.8,145.92,145.71,145.89,23605.49799979485,126.8288,126.9331,126.7505,126.907,23605.498
2016-02-26 15:15:00,145.86,146.12,145.84,146.05,28154.682531541694,126.881,127.1071,126.8636,127.0462,28154.6825
2016-02-26 15:20:00,146.1,146.17,145.99,146.14,18760.89855369781,127.0897,127.1506,126.994,127.1245,18760.8986
2016-02-26 15:25:00,146.09,146.14,145.84,145.88,10782.644373781926,127.081,127.1245,126.8636,126.8983,10782.6444
2016-02-26 15:30:00,145.86,146.24,145.86,146.05,25177.96697097138,126.881,127.2115,126.881,127.0462,25177.967
2016-02-26 15:35:00,146.03,146.1,145.94,145.97,13062.878243922452,127.0288,127.0897,126.9505,126.9766,13062.8782
2016-02-26 15:40:00,145.95,146.15,145.95,146.13,17431.53143912196,126.9592,127.1332,126.9592,127.1158,17431.5314
2016-02-26 15:45:00,146.11,146.28,146.1,146.24,21692.48128013129,127.0984,127.2463,127.0897,127.2115,21692.4813
2016-02-26 15:50:00,146.24,146.26,146.08,146.1,18184.42917222279,127.2115,127.2289,127.0723,127.0897,18184.4292
2016-02-26 15:55:00,146.09,146.12,145.83,145.83,46289.87588470612,127.081,127.1071,126.8549,126.8549,46289.8759
2016-02-29 09:30:00,145.54,146.24,145.54,146.18,19040.927274592264,126.6026,127.2115,126.6026,127.1593,19040.9273
2016-02-29 09:35:00,146.02,146.35,145.67,146.13,16063.185967791567,127.0201,127.3072,126.7157,127.1158,16063.186
2016-02-29 09:40:00,146.13,146.28,145.69,146.12,16770.950866755564,127.1158,127.2463,126.7331,127.1071,16770.9509
2016-02-29 09:45:00,146.1,146.22,145.46,145.69,16929.94153246487,127.0897,127.1941,126.533,126.7331,16929.9415
2016-02-29 09:50:00,145.61,145.97,145.6,145.85,10189.76305262078,126.6635,126.9766,126.6548,126.8723,10189.7631
2016-02-29 09:55:00,145.74,145.8,145.53,145.59,5937.019181454508,126.7766,126.8288,126.5939,126.6461,5937.0192
2016-02-29 10:00:00,145.52,145.61,145.13,145.32,15422.09457380244,126.5852,126.6635,126.2459,126.4112,15422.0946
2016-02-29 10:05:00,145.37,145.62,145.13,145.19,19153.75935993436,126.4547,126.6722,126.2459,126.2981,19153.7594
2016-02-29 10:10:00,145.3,145.36,144.8,144.89,19696.379115806747,126.3938,126.446,125.9589,126.0372,19696.3791
2016-02-29 10:15:00,144.89,145.03,144.84,144.94,12058.672684377883,126.0372,126.1589,125.9937,126.0807,12058.6727
2016-02-29 10:20:00,144.93,145.19,144.93,145.14,4224.022976715561,126.072,126.2981,126.072,126.2546,4224.023
2016-02-29 10:25:00,145.1,145.29,145.09,145.17,15523.643450610318,126.2198,126.3851,126.2111,126.2807,15523.6435
2016-02-29 10:30:00,145.23,145.48,145.16,145.18,18073.64857934147,126.3329,126.5504,126.272,126.2894,18073.6486
2016-02-29 10:35:00,145.14,145.29,145.09,145.19,14310.185660067698,126.2546,126.3851,126.2111,126.2981,14310.1857
2016-02-29 10:40:00,145.17,145.28,145.07,145.09,20014.36044722536,126.2807,126.3764,126.1937,126.2111,20014.3604
2016-02-29 10:45:00,145.13,145.18,144.95,144.95,13494.717406913527,126.2459,126.2894,126.0894,126.0894,13494.7174
2016-02-29 10:50:00,144.99,145.12,144.93,145.11,6949.430710842137,126.1242,126.2372,126.072,126.2285,6949.4307
2016-02-29 10:55:00,145.15,145.35,145.07,145.18,5026.156528874756,126.2633,126.4373,126.1937,126.2894,5026.1565
2016-02-29 11:00:00,145.19,145.42,145.18,145.35,16118.576264232228,126.2981,126.4982,126.2894,126.4373,16118.5763
2016-02-29 11:05:00,145.37,145.47,145.3,145.3,12313.05774951277,126.4547,126.5417,126.3938,126.3938,12313.0577
2016-02-29 11:10:00,145.31,145.33,145.15,145.19,13726.536054979995,126.4025,126.4199,126.2633,126.2981,13726.5361
2016-02-29 11:15:00,145.19,145.24,144.99,145.13,10981.639142476151,126.2981,126.3416,126.1242,126.2459,10981.6391
2016-02-29 11:20:00,145.06,145.22,145.04,145.2,4626.115499025541,126.185,126.3242,126.1676,126.3068,4626.1155
2016-02-29 11:25:00,145.21,145.26,145.08,145.16,12288.439839983588,126.3155,126.359,126.2024,126.272,12288.4398
2016-02-29 11:30:00,145.17,145.41,145.11,145.41,17188.429582521283,126.2807,126.4895,126.2285,126.4895,17188.4296
2016-02-29 11:35:00,145.34,145.63,145.34,145.63,2466.919684070161,126.4286,126.6809,126.4286,126.6809,2466.9197
2016-02-29 11:40:00,145.68,145.92,145.63,145.92,14772.797209970253,126.7244,126.9331,126.6809,126.9331,14772.7972
2016-02-29 11:45:00,145.95,146.06,145.81,145.89,26945.327725920604,126.9592,127.0549,126.8375,126.907,26945.3277
2016-02-29 11:50:00,145.89,145.9,145.5,145.6,4437.378192635142,126.907,126.9157,126.5678,126.6548,4437.3782
2016-02-29 11:55:00,145.56,145.62,145.51,145.53,2062.775669299416,126.62,126.6722,126.5765,126.5939,2062.7757
2016-02-29 12:00:00,145.57,145.71,145.53,145.66,2728.4849728177246,126.6287,126.7505,126.5939,126.707,2728.485
2016-02-29 12:05:00,145.65,145.69,145.59,145.68,3454.713303928608,126.6983,126.7331,126.6461,126.7244,3454.7133
2016-02-29 12:10:00,145.69,145.93,145.68,145.93,2666.9401989947687,126.7331,126.9418,126.7244,126.9418,2666.9402
2016-02-29 12:15:00,145.91,145.96,145.73,145.75,7130.987793619858,126.9244,126.9679,126.7679,126.7853,7130.9878
2016-02-29 12:20:00,145.79,145.83,145.53,145.6,10952.91824802544,126.8201,126.8549,126.5939,126.6548,10952.9182
2016-02-29 12:25:00,145.63,145.71,145.52,145.58,10332.341778643962,126.6809,126.7505,126.5852,126.6374,10332.3418
2016-02-29 12:30:00,145.59,145.69,145.57,145.61,6618.1146784285565,126.6461,126.7331,126.6287,126.6635,6618.1147
2016-02-29 12:35:00,145.61,145.65,145.47,145.57,9679.967176120628,126.6635,126.6983,126.5417,126.6287,9679.9672
2016-02-29 12:40:00,145.45,145.6,145.44,145.6,6894.0404144014765,126.5243,126.6548,126.5156,126.6548,6894.0404
2016-02-29 12:45:00,145.61,145.65,145.56,145.59,1711.970458508565,126.6635,126.6983,126.62,126.6461,1711.9705
2016-02-29 12:50:00,145.62,145.72,145.55,145.62,5596.471432967483,126.6722,126.7592,126.6113,126.6722,5596.4714
2016-02-29 12:55:00,145.62,145.62,145.45,145.58,7079.700482100728,126.6722,126.6722,126.5243,126.6374,7079.7005
2016-02-29 13:00:00,145.59,145.67,145.53,145.63,9421.47912606421,126.6461,126.7157,126.5939,126.6809,9421.4791
2016-02-29 13:05:00,145.58,145.58,145.38,145.38,3695.76366806852,126.6374,126.6374,126.4634,126.4634,3695.7637
2016-02-29 13:10:00,145.38,145.38,145.27,145.29,4769.719971279105,126.4634,126.4634,126.3677,126.3851,4769.72
2016-02-29 13:15:00,145.26,145.35,145.22,145.32,4998.461380654426,126.359,126.4373,126.3242,126.4112,4998.4614
2016-02-29 13:20:00,145.28,145.31,145.21,145.21,2556.159606113448,126.3764,126.4025,126.3155,126.3155,2556.1596
2016-02-29 13:25:00,145.23,145.31,145.2,145.24,7282.798235716484,126.3329,126.4025,126.3068,126.3416,7282.7982
2016-02-29 13:30:00,145.24,145.29,145.2,145.21,5990.357985434403,126.3416,126.3851,126.3068,126.3155,5990.358
2016-02-29 13:35:00,145.24,145.37,145.22,145.36,11069.853318289055,126.3416,126.4547,126.3242,126.446,11069.8533
2016-02-29 13:40:00,145.33,145.4,145.28,145.32,4543.03005436455,126.4199,126.4808,126.3764,126.4112,4543.0301
2016-02-29 13:45:00,145.36,145.41,145.27,145.27,7271.515027182275,126.446,126.4895,126.3677,126.3677,7271.515
2016-02-29 13:50:00,145.25,145.31,144.98,144.98,25746.230382603346,126.3503,126.4025,126.1155,126.1155,25746.2304
2016-02-29 13:55:00,145.03,145.06,144.93,144.99,3425.992409477895,126.1589,126.185,126.072,126.1242,3425.9924
2016-02-29 14:00:00,145.02,145.06,144.99,145.03,4457.893117242794,126.1503,126.185,126.1242,126.1589,4457.8931
2016-02-29 14:05:00,145.0,145.02,144.84,144.87,6602.728484972818,126.1329,126.1503,125.9937,126.0198,6602.7285
2016-02-29 14:10:00,144.87,144.88,144.67,144.72,12250.487229459432,126.0198,126.0285,125.8458,125.8893,12250.4872
2016-02-29 14:15:00,144.72,144.72,144.5,144.5,6872.499743563442,125.8893,125.8893,125.6979,125.6979,6872.4997
2016-02-29 14:20:00,144.52,144.55,144.36,144.48,4682.531541696584,125.7153,125.7414,125.5761,125.6805,4682.5315
2016-02-29 14:25:00,144.43,144.56,144.34,144.54,11061.647348445997,125.637,125.7501,125.5587,125.7327,11061.6473
2016-02-29 14:30:00,144.52,144.64,144.45,144.49,7985.434403528567,125.7153,125.8197,125.6544,125.6892,7985.4344
2016-02-29 14:35:00,144.47,144.68,144.46,144.65,9449.174274284542,125.6718,125.8545,125.6631,125.8284,9449.1743
2016-02-29 14:40:00,144.62,144.66,144.31,144.36,7332.034054774848,125.8023,125.8371,125.5326,125.5761,7332.0341
2016-02-29 14:45:00,144.35,144.41,144.3,144.35,4608.677813109037,125.5674,125.6196,125.5239,125.5674,4608.6778
2016-02-29 14:50:00,144.31,144.42,144.3,144.37,7020.207200738537,125.5326,125.6283,125.5239,125.5848,7020.2072
2016-02-29 14:55:00,144.35,144.35,144.27,144.29,13492.665914452764,125.5674,125.5674,125.4978,125.5152,13492.6659
2016-02-29 15:00:00,144.35,144.35,144.24,144.29,18727.048928095188,125.5674,125.5674,125.4717,125.5152,18727.0489
2016-02-29 15:05:00,144.21,144.22,143.99,144.13,15460.047184326597,125.4456,125.4543,125.2543,125.3761,15460.0472
2016-02-29 15:10:00,144.1,144.1,143.72,143.72,31217.56077546415,125.35,125.35,125.0194,125.0194,31217.5608
2016-02-29 15:15:00,143.73,143.78,143.53,143.58,31141.65555441584,125.0281,125.0716,124.8541,124.8976,31141.6556
2016-02-29 15:20:00,143.59,143.81,143.55,143.75,9306.59554826136,124.9063,125.0977,124.8715,125.0455,9306.5955
2016-02-29 15:25:00,143.81,143.84,143.68,143.81,11443.224946148322,125.0977,125.1238,124.9846,125.0977,11443.2249
2016-02-29 15:30:00,143.83,144.05,143.74,143.97,20464.66304236332,125.1151,125.3065,125.0368,125.2369,20464.663
2016-02-29 15:35:00,144.0,144.05,143.85,144.05,13516.258077751563,125.263,125.3065,125.1325,125.3065,13516.2581
2016-02-29 15:40:00,144.02,144.05,143.92,144.02,18936.30115909324,125.2804,125.3065,125.1934,125.2804,18936.3012
2016-02-29 15:45:00,144.01,144.19,143.98,144.13,34188.121858652165,125.2717,125.4282,125.2456,125.3761,34188.1219
2016-02-29 15:50:00,144.13,144.22,143.94,144.21,78553.69781516053,125.3761,125.4543,125.2108,125.4456,78553.6978
2016-02-29 15:55:00,144.21,144.25,143.75,143.75,142727.45922658735,125.4456,125.4804,125.0455,125.0455,142727.4592
2016-03-01 09:30:00,144.87,145.11,143.98,144.78,20640.065647758744,126.0198,126.2285,125.2456,125.9415,20640.0656
2016-03-01 09:35:00,144.77,145.08,144.44,144.87,27296.132936711456,125.9328,126.2024,125.6457,126.0198,27296.1329
2016-03-01 09:40:00,144.62,145.04,144.5,144.67,14538.92706944302,125.8023,126.1676,125.6979,125.8458,14538.9271
2016-03-01 09:45:00,144.58,144.77,144.16,144.41,101061.647348446,125.7675,125.9328,125.4022,125.6196,101061.6473
2016-03-01 09:50:00,144.47,144.69,144.25,144.29,21896.60477997743,125.6718,125.8632,125.4804,125.5152,21896.6048
2016-03-01 09:55:00,144.33,144.77,144.33,144.64,18539.33736793517,125.55,125.9328,125.55,125.8197,18539.3374
2016-03-01 10:00:00,144.68,144.74,144.5,144.6,5506.205764693815,125.8545,125.9067,125.6979,125.7849,5506.2058
2016-03-01 10:05:00,144.51,144.63,144.27,144.29,29846.138065442607,125.7066,125.811,125.4978,125.5152,29846.1381
2016-03-01 10:10:00,144.33,144.37,144.17,144.31,16106.267309467636,125.55,125.5848,125.4109,125.5326,16106.2673
2016-03-01 10:15:00,144.34,144.48,143.79,143.83,20289.26043696789,125.5587,125.6805,125.0803,125.1151,20289.2604
2016-03-01 10:20:00,143.72,144.05,143.72,144.0,5846.753513180839,125.0194,125.3065,125.0194,125.263,5846.7535
2016-03-01 10:25:00,144.12,144.33,144.11,144.33,23181.86480664684,125.3674,125.55,125.3587,125.55,23181.8648
2016-03-01 10:30:00,144.34,144.37,144.15,144.29,12185.865216945327,125.5587,125.5848,125.3935,125.5152,12185.8652
2016-03-01 10:35:00,144.28,144.35,144.26,144.28,8563.955277464354,125.5065,125.5674,125.4891,125.5065,8563.9553
2016-03-01 10:40:00,144.29,144.43,144.2,144.38,11176.530926248846,125.5152,125.637,125.4369,125.5935,11176.5309
2016-03-01 10:45:00,144.43,144.43,144.09,144.09,6012.92440250282,125.637,125.637,125.3413,125.3413,6012.9244
2016-03-01 10:50:00,144.05,144.25,143.75,143.75,14470.202072007383,125.3065,125.4804,125.0455,125.0455,14470.2021
2016-03-01 10:55:00,143.77,143.84,143.53,143.64,11837.111498615242,125.0629,125.1238,124.8541,124.9498,11837.1115
2016-03-01 11:00:00,143.62,143.78,143.62,143.67,7713.611652477177,124.9324,125.0716,124.9324,124.9759,7713.6117
2016-03-01 11:05:00,143.66,143.88,143.62,143.88,4514.309159913837,124.9672,125.1586,124.9324,125.1586,4514.3092
2016-03-01 11:10:00,143.79,144.07,143.79,144.07,23286.49092214586,125.0803,125.3239,125.0803,125.3239,23286.4909
2016-03-01 11:15:00,144.04,144.49,143.99,144.47,19814.339932300747,125.2978,125.6892,125.2543,125.6718,19814.3399
2016-03-01 11:20:00,144.48,144.59,144.07,144.1,32309.98051082162,125.6805,125.7762,125.3239,125.35,32309.9805
2016-03-01 11:25:00,144.09,144.28,144.0,144.03,30073.853728587543,125.3413,125.5065,125.263,125.2891,30073.8537
2016-03-01 11:30:00,144.02,144.02,143.66,143.74,20362.088419325057,125.2804,125.2804,124.9672,125.0368,20362.0884
2016-03-01 11:35:00,143.67,143.84,143.54,143.8,25293.87629500461,124.9759,125.1238,124.8628,125.089,25293.8763
2016-03-01 11:40:00,143.79,143.9,143.64,143.85,18430.608267514617,125.0803,125.176,124.9498,125.1325,18430.6083
2016-03-01 11:45:00,143.89,144.34,143.88,144.29,17083.80346702226,125.1673,125.5587,125.1586,125.5152,17083.8035
2016-03-01 11:50:00,144.4,144.68,144.29,144.68,15171.812493589085,125.6109,125.8545,125.5152,125.8545,15171.8125
2016-03-01 11:55:00,144.7,144.85,144.53,144.53,17835.675453892705,125.8719,126.0024,125.724,125.724,17835.6755
2016-03-01 12:00:00,144.52,144.68,144.4,144.68,4794.337880808288,125.7153,125.8545,125.6109,125.8545,4794.3379
2016-03-01 12:05:00,144.71,144.74,144.59,144.62,9151.707867473586,125.8806,125.9067,125.7762,125.8023,9151.7079
2016-03-01 12:10:00,144.57,144.59,144.42,144.42,3654.733818853216,125.7588,125.7762,125.6283,125.6283,3654.7338
2016-03-01 12:15:00,144.45,144.55,144.37,144.53,7447.943378808082,125.6544,125.7414,125.5848,125.724,7447.9434
2016-03-01 12:20:00,144.46,144.63,144.46,144.6,202359.21632988,125.6631,125.811,125.6631,125.7849,202359.2163
2016-03-01 12:25:00,144.58,144.83,144.53,144.69,26748.384449687142,125.7675,125.985,125.724,125.8632,26748.3844
2016-03-01 12:30:00,144.62,144.64,144.51,144.58,4410.708790645194,125.8023,125.8197,125.7066,125.7675,4410.7088
2016-03-01 12:35:00,144.6,144.71,144.57,144.57,2307.9290183608573,125.7849,125.8806,125.7588,125.7588,2307.929
2016-03-01 12:40:00,144.62,144.77,144.61,144.69,4589.188634731767,125.8023,125.9328,125.7936,125.8632,4589.1886
2016-03-01 12:45:00,144.67,144.78,144.49,144.53,13125.448763975792,125.8458,125.9415,125.6892,125.724,13125.4488
2016-03-01 12:50:00,144.55,144.55,144.44,144.53,1446.3021848394706,125.7414,125.7414,125.6457,125.724,1446.3022
2016-03-01 12:55:00,144.56,144.67,144.56,144.58,3702.943891681198,125.7501,125.8458,125.7501,125.7675,3702.9439
2016-03-01 13:00:00,144.54,144.6,144.47,144.53,1632.9879987691045,125.7327,125.7849,125.6718,125.724,1632.988
2016-03-01 13:05:00,144.52,144.58,144.49,144.49,1656.5801620679044,125.7153,125.7675,125.6892,125.6892,1656.5802
2016-03-01 13:10:00,144.58,144.66,144.49,144.66,2843.368550620577,125.7675,125.8371,125.6892,125.8371,2843.3686
2016-03-01 13:15:00,144.67,144.69,144.58,144.58,2969.5353369576364,125.8458,125.8632,125.7675,125.7675,2969.5353
2016-03-01 13:20:00,144.62,144.68,144.49,144.54,13942.968509590726,125.8023,125.8545,125.6892,125.7327,13942.9685
2016-03-01 13:25:00,144.58,144.78,144.57,144.7,12452.559236844803,125.7675,125.9415,125.7588,125.8719,12452.5592
2016-03-01 13:30:00,144.76,144.98,144.76,144.98,1135.5010770335418,125.9241,126.1155,125.9241,126.1155,1135.5011
2016-03-01 13:35:00,145.02,145.02,144.77,144.77,12639.245050774438,126.1503,126.1503,125.9328,125.9328,12639.2451
2016-03-01 13:40:00,144.72,144.89,144.72,144.87,1918.145450815468,125.8893,126.0372,125.8893,126.0198,1918.1455
2016-03-01 13:45:00,144.89,144.95,144.84,144.85,2230.998051082162,126.0372,126.0894,125.9937,126.0024,2230.9981
2016-03-01 13:50:00,144.84,144.94,144.76,144.88,17096.11242178685,125.9937,126.0807,125.9241,126.0285,17096.1124
2016-03-01 13:55:00,144.89,144.92,144.72,144.88,8766.027284849728,126.0372,126.0633,125.8893,126.0285,8766.0273
2016-03-01 14:00:00,144.94,144.94,144.79,144.86,6848.907580264642,126.0807,126.0807,125.9502,126.0111,6848.9076
2016-03-01 14:05:00,144.88,145.07,144.88,145.07,3883.475228228536,126.0285,126.1937,126.0285,126.1937,3883.4752
2016-03-01 14:10:00,145.07,145.15,144.9,144.9,7192.532567442814,126.1937,126.2633,126.0459,126.0459,7192.5326
2016-03-01 14:15:00,144.95,145.1,144.93,145.1,2982.8700379526103,126.0894,126.2198,126.072,126.2198,2982.87
2016-03-01 14:20:00,145.07,145.09,144.99,145.08,8050.056416042671,126.1937,126.2111,126.1242,126.2024,8050.0564
2016-03-01 14:25:00,145.04,145.26,145.02,145.15,4205.559544568673,126.1676,126.359,126.1503,126.2633,4205.5595
2016-03-01 14:30:00,145.24,145.24,145.14,145.18,7130.987793619858,126.3416,126.3416,126.2546,126.2894,7130.9878
2016-03-01 14:35:00,145.17,145.19,145.08,145.13,9615.345163606524,126.2807,126.2981,126.2024,126.2459,9615.3452
2016-03-01 14:40:00,145.18,145.33,145.11,145.27,9044.004513283411,126.2894,126.4199,126.2285,126.3677,9044.0045
2016-03-01 14:45:00,145.25,145.35,145.22,145.33,3790.13232126372,126.3503,126.4373,126.3242,126.4199,3790.1323
2016-03-01 14:50:00,145.32,145.44,145.32,145.36,4351.215509283004,126.4112,126.5156,126.4112,126.446,4351.2155
2016-03-01 14:55:00,145.4,145.54,145.37,145.51,4308.134167606934,126.4808,126.6026,126.4547,126.5765,4308.1342
2016-03-01 15:00:00,145.57,145.69,145.57,145.64,5607.754641501692,126.6287,126.7331,126.6287,126.6896,5607.7546
2016-03-01 15:05:00,145.66,145.88,145.64,145.86,3670.1200123089534,126.707,126.8983,126.6896,126.881,3670.12
2016-03-01 15:10:00,145.87,145.87,145.76,145.87,6482.7161760180525,126.8896,126.8896,126.794,126.8896,6482.7162
2016-03-01 15:15:00,145.87,145.93,145.85,145.9,5522.617704379936,126.8896,126.9418,126.8723,126.9157,5522.6177
2016-03-01 15:20:00,145.91,146.03,145.85,145.96,11542.722330495437,126.9244,127.0288,126.8723,126.9679,11542.7223
2016-03-01 15:25:00,145.96,146.0,145.87,145.95,9354.805621089345,126.9679,127.0027,126.8896,126.9592,9354.8056
2016-03-01 15:30:00,145.96,146.01,145.88,145.99,21852.49769207098,126.9679,127.0114,126.8983,126.994,21852.4977
2016-03-01 15:35:00,146.01,146.02,145.89,145.9,9825.623140834958,127.0114,127.0201,126.907,126.9157,9825.6231
2016-03-01 15:40:00,145.88,146.11,145.85,146.02,14364.550210277976,126.8983,127.0984,126.8723,127.0201,14364.5502
2016-03-01 15:45:00,146.04,146.11,145.91,145.92,13329.57226382193,127.0375,127.0984,126.9244,126.9331,13329.5723
2016-03-01 15:50:00,145.9,146.07,145.88,146.07,21450.405169761,126.9157,127.0636,126.8983,127.0636,21450.4052
2016-03-01 15:55:00,146.06,146.35,146.02,146.29,47873.62806441686,127.0549,127.3072,127.0201,127.255,47873.6281
2016-03-02 09:30:00,146.06,146.42,145.49,146.42,11273.976818135194,127.0549,127.3681,126.5591,127.3681,11273.9768
2016-03-02 09:35:00,146.42,146.72,146.25,146.72,14047.594625089752,127.3681,127.629,127.2202,127.629,14047.5946
2016-03-02 09:40:00,146.7,146.79,146.47,146.63,79379.42353061851,127.6117,127.6899,127.4116,127.5508,79379.4235
2016-03-02 09:45:00,146.54,146.72,146.44,146.51,11527.336137039696,127.4725,127.629,127.3855,127.4464,11527.3361
2016-03-02 09:50:00,146.48,146.86,146.46,146.81,17229.459431736588,127.4203,127.7508,127.4029,127.7073,17229.4594
2016-03-02 09:55:00,146.83,146.83,146.46,146.71,13363.421889424557,127.7247,127.7247,127.4029,127.6204,13363.4219
2016-03-02 10:00:00,146.68,146.96,146.54,146.95,4051.697610011283,127.5943,127.8378,127.4725,127.8291,4051.6976
2016-03-02 10:05:00,146.94,147.15,146.9,147.1,5735.972920299518,127.8204,128.0031,127.7856,127.9596,5735.9729
2016-03-02 10:10:00,147.11,147.4,147.01,147.22,96868.3967586419,127.9683,128.2206,127.8813,128.064,96868.3968
2016-03-02 10:15:00,147.24,147.38,146.99,147.05,11186.788388552672,128.0814,128.2032,127.8639,127.9161,11186.7884
2016-03-02 10:20:00,147.0,147.0,146.88,146.89,1743.7685916504256,127.8726,127.8726,127.7682,127.7769,1743.7686
2016-03-02 10:25:00,146.93,146.98,146.76,146.82,4648.681916093959,127.8117,127.8552,127.6638,127.716,4648.6819
2016-03-02 10:30:00,146.76,147.0,146.63,147.0,19418.401887373064,127.6638,127.8726,127.5508,127.8726,19418.4019
2016-03-02 10:35:00,146.95,146.95,146.68,146.8,5402.605395425172,127.8291,127.8291,127.5943,127.6986,5402.6054
2016-03-02 10:40:00,146.82,146.88,146.68,146.87,6455.021027797722,127.716,127.7682,127.5943,127.7595,6455.021
2016-03-02 10:45:00,146.87,146.88,146.71,146.77,7610.011283208534,127.7595,127.7682,127.6204,127.6725,7610.0113
2016-03-02 10:50:00,146.74,146.74,146.64,146.67,14828.187506410914,127.6464,127.6464,127.5595,127.5856,14828.1875
2016-03-02 10:55:00,146.7,146.81,146.7,146.72,10852.395117447944,127.6117,127.7073,127.6117,127.629,10852.3951
2016-03-02 11:00:00,146.73,146.94,146.7,146.85,4842.54795363627,127.6377,127.8204,127.6117,127.7421,4842.548
2016-03-02 11:05:00,146.85,146.89,146.68,146.7,5870.345676479638,127.7421,127.7769,127.5943,127.6117,5870.3457
2016-03-02 11:10:00,146.7,146.77,146.67,146.7,3899.8871679146578,127.6117,127.6725,127.5856,127.6117,3899.8872
2016-03-02 11:15:00,146.68,146.71,146.62,146.7,8431.634013744999,127.5943,127.6204,127.5421,127.6117,8431.634
2016-03-02 11:20:00,146.7,146.96,146.67,146.83,28716.79146579136,127.6117,127.8378,127.5856,127.7247,28716.7915
2016-03-02 11:25:00,146.8,146.83,146.7,146.8,2611.549902554108,127.6986,127.7247,127.6117,127.6986,2611.5499
2016-03-02 11:30:00,146.79,146.97,146.79,146.83,3179.8133141860703,127.6899,127.8465,127.6899,127.7247,3179.8133
2016-03-02 11:35:00,146.83,147.01,146.74,147.01,4571.750948815263,127.7247,127.8813,127.6464,127.8813,4571.7509
2016-03-02 11:40:00,147.01,147.12,146.94,146.97,7878.756795568776,127.8813,127.977,127.8204,127.8465,7878.7568
2016-03-02 11:45:00,146.97,147.06,146.8,147.06,8518.82244332752,127.8465,127.9248,127.6986,127.9248,8518.8224
2016-03-02 11:50:00,146.95,147.05,146.88,147.05,9358.908606010871,127.8291,127.9161,127.7682,127.9161,9358.9086
2016-03-02 11:55:00,146.97,147.04,146.75,146.81,4513.283413683455,127.8465,127.9074,127.6551,127.7073,4513.2834
2016-03-02 12:00:00,146.76,146.82,146.65,146.67,7018.155708277772,127.6638,127.716,127.5682,127.5856,7018.1557
2016-03-02 12:05:00,146.74,146.8,146.65,146.66,5123.602420761104,127.6464,127.6986,127.5682,127.5769,5123.6024
2016-03-02 12:10:00,146.66,146.74,146.64,146.66,9743.56344240435,127.5769,127.6464,127.5595,127.5769,9743.5634
2016-03-02 12:15:00,146.65,146.68,146.62,146.66,8329.05939070674,127.5682,127.5943,127.5421,127.5769,8329.0594
2016-03-02 12:20:00,146.67,146.7,146.63,146.67,3590.111806339112,127.5856,127.6117,127.5508,127.5856,3590.1118
2016-03-02 12:25:00,146.64,146.7,146.56,146.62,100489.28095189248,127.5595,127.6117,127.4899,127.5421,100489.281
2016-03-02 12:30:00,146.62,146.72,146.62,146.69,13434.198379320957,127.5421,127.629,127.5421,127.603,13434.1984
2016-03-02 12:35:00,146.73,146.97,146.73,146.87,11057.544363524465,127.6377,127.8465,127.6377,127.7595,11057.5444
2016-03-02 12:40:00,146.84,146.92,146.75,146.78,13961.431941737614,127.7334,127.803,127.6551,127.6812,13961.4319
2016-03-02 12:45:00,146.8,146.97,146.78,146.78,15568.776284747151,127.6986,127.8465,127.6812,127.6812,15568.7763
2016-03-02 12:50:00,146.81,146.89,146.69,146.74,18160.83700892399,127.7073,127.7769,127.603,127.6464,18160.837
2016-03-02 12:55:00,146.75,146.75,146.68,146.68,3403.4259924094777,127.6551,127.6551,127.5943,127.5943,3403.426
2016-03-02 13:00:00,146.71,146.72,146.63,146.68,18866.550415427224,127.6204,127.629,127.5508,127.5943,18866.5504
2016-03-02 13:05:00,146.74,146.77,146.66,146.75,5541.081136526823,127.6464,127.6725,127.5769,127.6551,5541.0811
2016-03-02 13:10:00,146.77,146.77,146.65,146.67,5929.83895784183,127.6725,127.6725,127.5682,127.5856,5929.839
2016-03-02 13:15:00,146.67,146.74,146.67,146.67,4967.688993742948,127.5856,127.6464,127.5856,127.5856,4967.689
2016-03-02 13:20:00,146.64,146.71,146.62,146.67,6800.69750743666,127.5595,127.6204,127.5421,127.5856,6800.6975
2016-03-02 13:25:00,146.66,146.88,146.63,146.84,10407.221253461894,127.5769,127.7682,127.5508,127.7334,10407.2213
2016-03-02 13:30:00,146.96,146.96,146.86,146.87,994.9738434711252,127.8378,127.8378,127.7508,127.7595,994.9738
2016-03-02 13:35:00,146.86,146.86,146.71,146.72,1846.343214688686,127.7508,127.7508,127.6204,127.629,1846.3432
2016-03-02 13:40:00,146.82,146.86,146.76,146.86,1025.7462303826032,127.716,127.7508,127.6638,127.7508,1025.7462
2016-03-02 13:45:00,146.88,146.99,146.83,146.84,3709.0983690634935,127.7682,127.8639,127.7247,127.7334,3709.0984
2016-03-02 13:50:00,146.84,146.94,146.58,146.58,26922.76130885219,127.7334,127.8204,127.5073,127.5073,26922.7613
2016-03-02 13:55:00,146.78,146.78,146.55,146.62,5970.868807057133,127.6812,127.6812,127.4812,127.5421,5970.8688
2016-03-02 14:00:00,146.53,146.68,146.52,146.63,4851.779669709714,127.4638,127.5943,127.4551,127.5508,4851.7797
2016-03-02 14:05:00,146.62,146.62,146.54,146.56,7596.67658221356,127.5421,127.5421,127.4725,127.4899,7596.6766
2016-03-02 14:10:00,146.56,146.73,146.48,146.73,16441.68632680275,127.4899,127.6377,127.4203,127.6377,16441.6863
2016-03-02 14:15:00,146.75,146.79,146.63,146.65,4824.084521489383,127.6551,127.6899,127.5508,127.5682,4824.0845
2016-03-02 14:20:00,146.64,146.73,146.56,146.66,4502.000205149246,127.5595,127.6377,127.4899,127.5769,4502.0002
2016-03-02 14:25:00,146.66,146.83,146.66,146.82,1834.0342599240944,127.5769,127.7247,127.5769,127.716,1834.0343
2016-03-02 14:30:00,146.83,146.84,146.77,146.77,3203.40547748487,127.7247,127.7334,127.6725,127.6725,3203.4055
2016-03-02 14:35:00,146.8,146.84,146.76,146.84,2476.1514001436044,127.6986,127.7334,127.6638,127.7334,2476.1514
2016-03-02 14:40:00,146.86,146.96,146.86,146.95,3142.8864498922967,127.7508,127.8378,127.7508,127.8291,3142.8864
2016-03-02 14:45:00,146.91,146.97,146.87,146.93,3908.093137757719,127.7943,127.8465,127.7595,127.8117,3908.0931
2016-03-02 14:50:00,146.91,146.92,146.82,146.82,2259.718945532876,127.7943,127.803,127.716,127.716,2259.7189
2016-03-02 14:55:00,146.85,146.87,146.77,146.79,7380.24412760283,127.7421,127.7595,127.6725,127.6899,7380.2441
2016-03-02 15:00:00,146.81,146.82,146.66,146.68,4729.715868294184,127.7073,127.716,127.5769,127.5943,4729.7159
2016-03-02 15:05:00,146.65,146.67,146.62,146.65,8157.759770232844,127.5682,127.5856,127.5421,127.5682,8157.7598
2016-03-02 15:10:00,146.69,146.93,146.67,146.93,4142.989024515335,127.603,127.8117,127.5856,127.8117,4142.989
2016-03-02 15:15:00,146.96,146.97,146.77,146.77,8186.480664683557,127.8378,127.8465,127.6725,127.6725,8186.4807
2016-03-02 15:20:00,146.8,146.93,146.78,146.85,5754.436352446404,127.6986,127.8117,127.6812,127.7421,5754.4364
2016-03-02 15:25:00,146.81,146.81,146.65,146.69,3833.2136629397887,127.7073,127.7073,127.5682,127.603,3833.2137
2016-03-02 15:30:00,146.7,146.77,146.63,146.76,12402.297671556056,127.6117,127.6725,127.5508,127.6638,12402.2977
2016-03-02 15:35:00,146.74,146.78,146.64,146.64,15922.658734229151,127.6464,127.6812,127.5595,127.5595,15922.6587
2016-03-02 15:40:00,146.63,146.68,146.62,146.66,29307.621294491742,127.5508,127.5943,127.5421,127.5769,29307.6213
2016-03-02 15:45:00,146.64,146.75,146.62,146.72,15600.574417889013,127.5595,127.6551,127.5421,127.629,15600.5744
2016-03-02 15:50:00,146.73,146.78,146.63,146.78,13602.420761103702,127.6377,127.6812,127.5508,127.6812,13602.4208
2016-03-02 15:55:00,146.75,146.95,146.7,146.91,35967.79156836598,127.6551,127.8291,127.6117,127.7943,35967.7916
2016-03-03 09:30:00,146.87,146.87,146.31,146.39,18574.21273976818,127.7595,127.7595,127.2724,127.342,18574.2127
2016-03-03 09:35:00,146.29,146.47,146.21,146.24,7917.735152323315,127.255,127.4116,127.1854,127.2115,7917.7352
2016-03-03 09:40:00,146.22,146.23,145.88,145.92,2345.881628885014,127.1941,127.2028,126.8983,126.9331,2345.8816
2016-03-03 09:45:00,145.96,146.18,145.66,145.81,22650.528259308645,126.9679,127.1593,126.707,126.8375,22650.5283
2016-03-03 09:50:00,145.76,145.82,145.69,145.78,2359.216329879988,126.794,126.8462,126.7331,126.8114,2359.2163
2016-03-03 09:55:00,145.72,145.73,145.42,145.46,19102.47204841522,126.7592,126.7679,126.4982,126.533,19102.472
2016-03-03 10:00:00,145.46,145.78,145.39,145.49,7669.504564570725,126.533,126.8114,126.4721,126.5591,7669.5046
2016-03-03 10:05:00,145.53,145.65,145.47,145.49,4819.981536567853,126.5939,126.6983,126.5417,126.5591,4819.9815
2016-03-03 10:10:00,145.48,145.54,145.15,145.25,14283.51625807775,126.5504,126.6026,126.2633,126.3503,14283.5163
2016-03-03 10:15:00,145.3,145.41,145.2,145.31,6150.374397374089,126.3938,126.4895,126.3068,126.4025,6150.3744
2016-03-03 10:20:00,145.29,145.39,145.23,145.35,3321.3662939788696,126.3851,126.4721,126.3329,126.4373,3321.3663
2016-03-03 10:25:00,145.3,145.33,145.25,145.25,1950.969330187712,126.3938,126.4199,126.3503,126.3503,1950.9693
2016-03-03 10:30:00,145.29,145.34,145.0,145.02,30269.771258590623,126.3851,126.4286,126.1329,126.1503,30269.7713
2016-03-03 10:35:00,144.99,145.02,144.86,144.95,8000.820596984306,126.1242,126.1503,126.0111,126.0894,8000.8206
2016-03-03 10:40:00,144.96,145.01,144.7,144.74,12155.09283003385,126.0981,126.1416,125.8719,125.9067,12155.0928
2016-03-03 10:45:00,144.8,144.93,144.74,144.88,11008.3085444661,125.9589,126.072,125.9067,126.0285,11008.3085
2016-03-03 10:50:00,144.82,144.89,144.7,144.79,5239.511744794338,125.9763,126.0372,125.8719,125.9502,5239.5117
2016-03-03 10:55:00,144.83,144.86,144.66,144.76,6630.423633193148,125.985,126.0111,125.8371,125.9241,6630.4236
2016-03-03 11:00:00,144.75,144.92,144.67,144.89,24853.83116217048,125.9154,126.0633,125.8458,126.0372,24853.8312
2016-03-03 11:05:00,144.89,145.13,144.8,145.12,36341.16319622525,126.0372,126.2459,125.9589,126.2372,36341.1632
2016-03-03 11:10:00,145.15,145.18,145.02,145.07,17092.00943686532,126.2633,126.2894,126.1503,126.1937,17092.0094
2016-03-03 11:15:00,145.07,145.17,144.96,145.1,6780.182582829008,126.1937,126.2807,126.0981,126.2198,6780.1826
2016-03-03 11:20:00,145.16,145.2,144.89,144.89,4452.764386090881,126.272,126.3068,126.0372,126.0372,4452.7644
2016-03-03 11:25:00,144.83,144.91,144.59,144.71,4205.559544568673,125.985,126.0546,125.7762,125.8806,4205.5595
2016-03-03 11:30:00,144.57,144.68,144.46,144.47,9866.65299005026,125.7588,125.8545,125.6631,125.6718,9866.653
2016-03-03 11:35:00,144.5,144.53,144.31,144.5,3689.609190686224,125.6979,125.724,125.5326,125.6979,3689.6092
2016-03-03 11:40:00,144.5,144.66,144.48,144.58,9850.24105036414,125.6979,125.8371,125.6805,125.7675,9850.2411
2016-03-03 11:45:00,144.64,144.96,144.64,144.96,2666.9401989947687,125.8197,126.0981,125.8197,126.0981,2666.9402
2016-03-03 11:50:00,144.99,145.0,144.74,144.76,6595.548261360139,126.1242,126.1329,125.9067,125.9241,6595.5483
2016-03-03 11:55:00,144.73,144.81,144.67,144.81,5932.916196532978,125.898,125.9676,125.8458,125.9676,5932.9162
2016-03-03 12:00:00,144.73,144.88,144.73,144.79,2974.6640681095496,125.898,126.0285,125.898,125.9502,2974.6641
2016-03-03 12:05:00,144.79,144.99,144.73,144.98,6564.775874448661,125.9502,126.1242,125.898,126.1155,6564.7759
2016-03-03 12:10:00,144.98,145.08,144.86,144.89,9299.415324648682,126.1155,126.2024,126.0111,126.0372,9299.4153
2016-03-03 12:15:00,144.86,144.94,144.74,144.78,3895.784182993127,126.0111,126.0807,125.9067,125.9415,3895.7842
2016-03-03 12:20:00,144.78,145.05,144.78,145.05,1923.274181967381,125.9415,126.1763,125.9415,126.1763,1923.2742
2016-03-03 12:25:00,145.01,145.01,144.76,144.76,2052.518206995589,126.1416,126.1416,125.9241,125.9241,2052.5182
2016-03-03 12:30:00,144.82,144.86,144.72,144.8,4513.283413683455,125.9763,126.0111,125.8893,125.9589,4513.2834
2016-03-03 12:35:00,144.8,144.82,144.67,144.67,2120.217458200841,125.9589,125.9763,125.8458,125.8458,2120.2175
2016-03-03 12:40:00,144.74,144.74,144.66,144.7,3207.5084624064007,125.9067,125.9067,125.8371,125.8719,3207.5085
2016-03-03 12:45:00,144.77,144.85,144.72,144.72,2745.922658734229,125.9328,126.0024,125.8893,125.8893,2745.9227
2016-03-03 12:50:00,144.78,144.87,144.77,144.87,1100.6257052005333,125.9415,126.0198,125.9328,126.0198,1100.6257
2016-03-03 12:55:00,144.92,144.94,144.84,144.94,3684.480459534311,126.0633,126.0807,125.9937,126.0807,3684.4805
2016-03-03 13:00:00,144.93,145.07,144.93,145.01,4549.184531746846,126.072,126.1937,126.072,126.1416,4549.1845
2016-03-03 13:05:00,144.95,145.06,144.95,145.04,2949.0204123499843,126.0894,126.185,126.0894,126.1676,2949.0204
2016-03-03 13:10:00,145.06,145.17,145.02,145.09,8692.17355626218,126.185,126.2807,126.1503,126.2111,8692.1736
2016-03-03 13:15:00,145.14,145.26,145.08,145.16,8641.911990973433,126.2546,126.359,126.2024,126.272,8641.912
2016-03-03 13:20:00,145.25,145.27,145.09,145.14,6971.997127910555,126.3503,126.3677,126.2111,126.2546,6971.9971
2016-03-03 13:25:00,145.18,145.18,144.94,144.96,1956.0980613396248,126.2894,126.2894,126.0807,126.0981,1956.0981
2016-03-03 13:30:00,145.07,145.14,145.03,145.09,5217.971073956303,126.1937,126.2546,126.1589,126.2111,5217.9711
2016-03-03 13:35:00,145.18,145.26,145.18,145.22,2825.930864704072,126.2894,126.359,126.2894,126.3242,2825.9309
2016-03-03 13:40:00,145.22,145.26,145.09,145.2,10670.838034670222,126.3242,126.359,126.2111,126.3068,10670.838
2016-03-03 13:45:00,145.2,145.27,145.19,145.26,9213.252641296544,126.3068,126.3677,126.2981,126.359,9213.2526
2016-03-03 13:50:00,145.25,145.29,145.09,145.23,7077.648989639963,126.3503,126.3851,126.2111,126.3329,7077.649
2016-03-03 13:55:00,145.2,145.29,145.19,145.25,5170.786747358703,126.3068,126.3851,126.2981,126.3503,5170.7867
2016-03-03 14:00:00,145.3,145.32,145.2,145.31,8644.989229664581,126.3938,126.4112,126.3068,126.4025,8644.9892
2016-03-03 14:05:00,145.3,145.32,145.19,145.25,5676.479638937327,126.3938,126.4112,126.2981,126.3503,5676.4796
2016-03-03 14:10:00,145.29,145.32,145.23,145.25,4458.918863473176,126.3851,126.4112,126.3329,126.3503,4458.9189
2016-03-03 14:15:00,145.26,145.28,145.2,145.26,3482.408452148938,126.359,126.3764,126.3068,126.359,3482.4085
2016-03-03 14:20:00,145.26,145.36,145.21,145.36,12204.328649092216,126.359,126.446,126.3155,126.446,12204.3286
2016-03-03 14:25:00,145.32,145.41,145.25,145.29,9565.083598317777,126.4112,126.4895,126.3503,126.3851,9565.0836
2016-03-03 14:30:00,145.33,145.38,145.24,145.28,2934.659965124628,126.4199,126.4634,126.3416,126.3764,2934.66
2016-03-03 14:35:00,145.28,145.38,145.27,145.38,2668.991691455534,126.3764,126.4634,126.3677,126.4634,2668.9917
2016-03-03 14:40:00,145.46,145.6,145.46,145.57,3942.968509590727,126.533,126.6548,126.533,126.6287,3942.9685
2016-03-03 14:45:00,145.54,145.62,145.46,145.48,8781.413478305467,126.6026,126.6722,126.533,126.5504,8781.4135
2016-03-03 14:50:00,145.53,145.6,145.46,145.48,7189.4553287516665,126.5939,126.6548,126.533,126.5504,7189.4553
2016-03-03 14:55:00,145.48,145.53,145.35,145.35,7280.746743255718,126.5504,126.5939,126.4373,126.4373,7280.7467
2016-03-03 15:00:00,145.4,145.44,145.31,145.4,11090.368242896708,126.4808,126.5156,126.4025,126.4808,11090.3682
2016-03-03 15:05:00,145.4,145.4,145.26,145.28,21883.27007898246,126.4808,126.4808,126.359,126.3764,21883.2701
2016-03-03 15:10:00,145.34,145.34,145.16,145.24,4933.839368140322,126.4286,126.4286,126.272,126.3416,4933.8394
2016-03-03 15:15:00,145.28,145.33,145.22,145.33,9055.287721817622,126.3764,126.4199,126.3242,126.4199,9055.2877
2016-03-03 15:20:00,145.3,145.32,145.21,145.26,9524.053749102472,126.3938,126.4112,126.3155,126.359,9524.0537
2016-03-03 15:25:00,145.26,145.32,145.23,145.26,17938.250076930966,126.359,126.4112,126.3329,126.359,17938.2501
2016-03-03 15:30:00,145.28,145.36,145.24,145.27,25279.515847779257,126.3764,126.446,126.3416,126.3677,25279.5158
2016-03-03 15:35:00,145.28,145.49,145.28,145.45,39213.25264129654,126.3764,126.5591,126.3764,126.5243,39213.2526
2016-03-03 15:40:00,145.45,145.52,145.38,145.5,33154.1696584265,126.5243,126.5852,126.4634,126.5678,33154.1697
2016-03-03 15:45:00,145.52,145.77,145.5,145.74,22418.70961124218,126.5852,126.8027,126.5678,126.7766,22418.7096
2016-03-03 15:50:00,145.78,145.78,145.59,145.69,19189.660477997742,126.8114,126.8114,126.6461,126.7331,19189.6605
2016-03-03 15:55:00,145.73,145.79,145.68,145.75,31327.31562211509,126.7679,126.8201,126.7244,126.7853,31327.3156
2016-03-04 09:30:00,146.09,146.09,145.45,145.49,10317.981331418609,127.081,127.081,126.5243,126.5591,10317.9813
2016-03-04 09:35:00,145.6,145.72,145.37,145.6,5626.218073648579,126.6548,126.7592,126.4547,126.6548,5626.2181
2016-03-04 09:40:00,145.51,145.65,145.42,145.61,2876.19242999282,126.5765,126.6983,126.4982,126.6635,2876.1924
2016-03-04 09:45:00,145.62,145.79,145.3,145.3,3314.1860703661914,126.6722,126.8201,126.3938,126.3938,3314.1861
2016-03-04 09:50:00,145.25,145.48,145.21,145.45,5005.641604267104,126.3503,126.5504,126.3155,126.5243,5005.6416
2016-03-04 09:55:00,145.4,145.68,145.36,145.47,4470.202072007385,126.4808,126.7244,126.446,126.5417,4470.2021
2016-03-04 10:00:00,145.56,145.72,145.5,145.51,4308.134167606934,126.62,126.7592,126.5678,126.5765,4308.1342
2016-03-04 10:05:00,145.55,145.8,145.47,145.73,2523.3357267412043,126.6113,126.8288,126.5417,126.7679,2523.3357
2016-03-04 10:10:00,145.72,145.74,145.53,145.67,6343.214688686019,126.7592,126.7766,126.5939,126.7157,6343.2147
2016-03-04 10:15:00,145.69,145.71,145.36,145.36,5122.576674530721,126.7331,126.7505,126.446,126.446,5122.5767
2016-03-04 10:20:00,145.19,145.26,145.1,145.21,1448.353677300236,126.2981,126.359,126.2198,126.3155,1448.3537
2016-03-04 10:25:00,145.26,145.35,145.16,145.22,9845.112319212229,126.359,126.4373,126.272,126.3242,9845.1123
2016-03-04 10:30:00,145.26,145.35,145.1,145.21,18270.59185557493,126.359,126.4373,126.2198,126.3155,18270.5919
2016-03-04 10:35:00,145.18,145.29,145.15,145.2,5422.094573802441,126.2894,126.3851,126.2633,126.3068,5422.0946
2016-03-04 10:40:00,145.26,145.31,145.15,145.29,11749.92306903272,126.359,126.4025,126.2633,126.3851,11749.9231
2016-03-04 10:45:00,145.26,145.3,145.18,145.2,6339.111703764488,126.359,126.3938,126.2894,126.3068,6339.1117
2016-03-04 10:50:00,145.22,145.22,145.02,145.02,4319.417376141142,126.3242,126.3242,126.1503,126.1503,4319.4174
2016-03-04 10:55:00,145.11,145.12,144.86,144.92,12986.97302287414,126.2285,126.2372,126.0111,126.0633,12986.973
2016-03-04 11:00:00,144.95,145.04,144.85,145.04,7748.487024310185,126.0894,126.1676,126.0024,126.1676,7748.487
2016-03-04 11:05:00,145.07,145.15,145.07,145.15,2666.9401989947687,126.1937,126.2633,126.1937,126.2633,2666.9402
2016-03-04 11:10:00,145.22,145.29,145.18,145.2,12720.279002974665,126.3242,126.3851,126.2894,126.3068,12720.279
2016-03-04 11:15:00,145.25,145.3,145.22,145.26,15974.971791978664,126.3503,126.3938,126.3242,126.359,15974.9718
2016-03-04 11:20:00,145.26,145.29,144.99,145.04,8955.79033747051,126.359,126.3851,126.1242,126.1676,8955.7903
2016-03-04 11:25:00,145.07,145.28,145.06,145.25,9369.166068314698,126.1937,126.3764,126.185,126.3503,9369.1661
2016-03-04 11:30:00,145.26,145.28,145.12,145.17,7358.703456764796,126.359,126.3764,126.2372,126.2807,7358.7035
2016-03-04 11:35:00,145.21,145.29,145.08,145.08,7744.384039388655,126.3155,126.3851,126.2024,126.2024,7744.384
2016-03-04 11:40:00,145.09,145.24,145.06,145.24,3836.290901630936,126.2111,126.3416,126.185,126.3416,3836.2909
2016-03-04 11:45:00,145.16,145.27,145.07,145.08,9291.20935480562,126.272,126.3677,126.1937,126.2024,9291.2094
2016-03-04 11:50:00,145.16,145.16,145.02,145.07,9514.822033029028,126.272,126.272,126.1503,126.1937,9514.822
2016-03-04 11:55:00,145.1,145.12,145.01,145.01,13432.14688686019,126.2198,126.2372,126.1416,126.1416,13432.1469
2016-03-04 12:00:00,145.04,145.12,144.98,145.04,11352.959277874654,126.1676,126.2372,126.1155,126.1676,11352.9593
2016-03-04 12:05:00,145.05,145.07,144.99,145.02,13129.551748897322,126.1763,126.1937,126.1242,126.1503,13129.5517
2016-03-04 12:10:00,145.02,145.08,144.98,145.0,23264.950251307822,126.1503,126.2024,126.1155,126.1329,23264.9503
2016-03-04 12:15:00,144.96,145.04,144.9,144.96,6359.626628372141,126.0981,126.1676,126.0459,126.0981,6359.6266
2016-03-04 12:20:00,145.03,145.07,144.96,145.04,7590.522104831264,126.1589,126.1937,126.0981,126.1676,7590.5221
2016-03-04 12:25:00,145.04,145.04,144.89,144.93,23538.82449481998,126.1676,126.1676,126.0372,126.072,23538.8245
2016-03-04 12:30:00,144.93,145.04,144.88,144.94,29156.836598625498,126.072,126.1676,126.0285,126.0807,29156.8366
2016-03-04 12:35:00,144.97,145.0,144.9,144.9,3236.229356857113,126.1068,126.1329,126.0459,126.0459,3236.2294
2016-03-04 12:40:00,144.89,144.92,144.83,144.83,11859.67791568366,126.0372,126.0633,125.985,125.985,11859.6779
2016-03-04 12:45:00,144.89,144.91,144.8,144.85,15532.875166683762,126.0372,126.0546,125.9589,126.0024,15532.8752
2016-03-04 12:50:00,144.85,144.92,144.79,144.9,13195.19950764181,126.0024,126.0633,125.9502,126.0459,13195.1995
2016-03-04 12:55:00,144.9,144.9,144.75,144.77,5374.910247204842,126.0459,126.0459,125.9154,125.9328,5374.9102
2016-03-04 13:00:00,144.79,144.89,144.74,144.8,32041.23499846138,125.9502,126.0372,125.9067,125.9589,32041.235
2016-03-04 13:05:00,144.8,144.81,144.59,144.68,27178.172120217456,125.9589,125.9676,125.7762,125.8545,27178.1721
2016-03-04 13:10:00,144.63,144.84,144.62,144.62,12433.070058467534,125.811,125.9937,125.8023,125.8023,12433.0701
2016-03-04 13:15:00,144.64,144.84,144.61,144.82,8985.536978151606,125.8197,125.9937,125.7936,125.9763,8985.537
2016-03-04 13:20:00,144.87,144.87,144.72,144.74,5652.887475638527,126.0198,126.0198,125.8893,125.9067,5652.8875
2016-03-04 13:25:00,144.74,144.87,144.72,144.81,7393.578828597804,125.9067,126.0198,125.8893,125.9676,7393.5788
2016-03-04 13:30:00,144.9,145.1,144.84,145.1,26077.546415016925,126.0459,126.2198,125.9937,126.2198,26077.5464
2016-03-04 13:35:00,145.1,145.22,145.1,145.17,10190.788798851165,126.2198,126.3242,126.2198,126.2807,10190.7888
2016-03-04 13:40:00,145.17,145.22,145.12,145.16,8481.895579033746,126.2807,126.3242,126.2372,126.272,8481.8956
2016-03-04 13:45:00,145.2,145.49,145.16,145.46,19614.31941737614,126.3068,126.5591,126.272,126.533,19614.3194
2016-03-04 13:50:00,145.46,145.62,145.44,145.54,5172.838239819468,126.533,126.6722,126.5156,126.6026,5172.8382
2016-03-04 13:55:00,145.57,145.73,145.54,145.65,11926.351420658528,126.6287,126.7679,126.6026,126.6983,11926.3514
2016-03-04 14:00:00,145.63,145.63,145.47,145.53,2855.6775053851675,126.6809,126.6809,126.5417,126.5939,2855.6775
2016-03-04 14:05:00,145.55,145.66,145.49,145.49,8733.203405477485,126.6113,126.707,126.5591,126.5591,8733.2034
2016-03-04 14:10:00,145.52,145.69,145.49,145.6,15389.270694430195,126.5852,126.7331,126.5591,126.6548,15389.2707
2016-03-04 14:15:00,145.58,145.65,145.42,145.45,9778.438814237355,126.6374,126.6983,126.4982,126.5243,9778.4388
2016-03-04 14:20:00,145.42,145.58,145.33,145.53,8587.547440763155,126.4982,126.6374,126.4199,126.5939,8587.5474
2016-03-04 14:25:00,145.48,145.62,145.47,145.54,5417.991588880911,126.5504,126.6722,126.5417,126.6026,5417.9916
2016-03-04 14:30:00,145.53,145.57,145.43,145.46,8456.251923274182,126.5939,126.6287,126.5069,126.533,8456.2519
2016-03-04 14:35:00,145.46,145.46,145.35,145.36,5487.742332546928,126.533,126.533,126.4373,126.446,5487.7423
2016-03-04 14:40:00,145.44,145.44,145.3,145.33,7603.856805826238,126.5156,126.5156,126.3938,126.4199,7603.8568
2016-03-04 14:45:00,145.34,145.4,145.26,145.4,7884.911272951072,126.4286,126.4808,126.359,126.4808,7884.9113
2016-03-04 14:50:00,145.46,145.46,145.27,145.3,11187.814134783051,126.533,126.533,126.3677,126.3938,11187.8141
2016-03-04 14:55:00,145.3,145.4,145.29,145.32,6410.91393989127,126.3938,126.4808,126.3851,126.4112,6410.9139
2016-03-04 15:00:00,145.36,145.41,145.16,145.22,5533.900912914145,126.446,126.4895,126.272,126.3242,5533.9009
2016-03-04 15:05:00,145.23,145.3,145.18,145.28,7730.023592163298,126.3329,126.3938,126.2894,126.3764,7730.0236
2016-03-04 15:10:00,145.27,145.31,145.2,145.21,3316.2375628269565,126.3677,126.4025,126.3068,126.3155,3316.2376
2016-03-04 15:15:00,145.25,145.38,145.19,145.37,7856.190378500359,126.3503,126.4634,126.2981,126.4547,7856.1904
2016-03-04 15:20:00,145.42,145.48,145.34,145.48,8756.795568776284,126.4982,126.5504,126.4286,126.5504,8756.7956
2016-03-04 15:25:00,145.48,145.55,145.44,145.45,11614.524566622216,126.5504,126.6113,126.5156,126.5243,11614.5246
2016-03-04 15:30:00,145.46,145.61,145.39,145.47,13857.831572468973,126.533,126.6635,126.4721,126.5417,13857.8316
2016-03-04 15:35:00,145.53,145.53,145.42,145.44,12760.283105959585,126.5939,126.5939,126.4982,126.5156,12760.2831
2016-03-04 15:40:00,145.48,145.68,145.48,145.68,22285.36260129244,126.5504,126.7244,126.5504,126.7244,22285.3626
2016-03-04 15:45:00,145.67,145.78,145.61,145.61,14604.574828187506,126.7157,126.8114,126.6635,126.6635,14604.5748
2016-03-04 15:50:00,145.6,145.62,145.43,145.44,23062.87824392245,126.6548,126.6722,126.5069,126.5156,23062.8782
2016-03-04 15:55:00,145.45,145.52,145.32,145.39,51572.46897117653,126.5243,126.5852,126.4112,126.4721,51572.469
2016-03-07 09:30:00,145.14,145.63,144.43,144.96,11696.584265052825,126.2546,126.6809,125.637,126.0981,11696.5843
2016-03-07 09:35:00,144.99,145.28,144.63,145.09,20193.86603754231,126.1242,126.3764,125.811,126.2111,20193.866
2016-03-07 09:40:00,145.09,145.25,144.78,144.99,6937.121756077546,126.2111,126.3503,125.9415,126.1242,6937.1218
2016-03-07 09:45:00,144.93,145.06,144.74,144.93,13556.262180736485,126.072,126.185,125.9067,126.072,13556.2622
2016-03-07 09:50:00,144.98,145.05,144.76,144.86,20588.77833623961,126.1155,126.1763,125.9241,126.0111,20588.7783
2016-03-07 09:55:00,144.93,144.93,144.58,144.74,5521.591958149554,126.072,126.072,125.7675,125.9067,5521.592
2016-03-07 10:00:00,144.74,144.77,144.63,144.68,7222.279208123909,125.9067,125.9328,125.811,125.8545,7222.2792
2016-03-07 10:05:00,144.74,144.8,144.55,144.62,5026.156528874756,125.9067,125.9589,125.7414,125.8023,5026.1565
2016-03-07 10:10:00,144.63,144.91,144.59,144.79,11382.705918555748,125.811,126.0546,125.7762,125.9502,11382.7059
2016-03-07 10:15:00,144.74,144.82,144.56,144.77,18697.30228741409,125.9067,125.9763,125.7501,125.9328,18697.3023
2016-03-07 10:20:00,144.7,144.72,144.5,144.7,5359.524053749103,125.8719,125.8893,125.6979,125.8719,5359.5241
2016-03-07 10:25:00,144.68,144.86,144.64,144.68,2313.0577495127704,125.8545,126.0111,125.8197,125.8545,2313.0577
2016-03-07 10:30:00,144.72,144.98,144.68,144.89,13460.867781310904,125.8893,126.1155,125.8545,126.0372,13460.8678
2016-03-07 10:35:00,144.85,145.07,144.84,145.06,7385.372858754744,126.0024,126.1937,125.9937,126.185,7385.3729
2016-03-07 10:40:00,145.03,145.12,144.92,144.97,9396.86121653503,126.1589,126.2372,126.0633,126.1068,9396.8612
2016-03-07 10:45:00,145.0,145.05,144.86,144.86,7155.605703149041,126.1329,126.1763,126.0111,126.0111,7155.6057
2016-03-07 10:50:00,144.85,144.94,144.64,144.73,19519.95076418094,126.0024,126.0807,125.8197,125.898,19519.9508
2016-03-07 10:55:00,144.73,144.78,144.65,144.7,14752.2822853626,125.898,125.9415,125.8284,125.8719,14752.2823
2016-03-07 11:00:00,144.73,144.84,144.71,144.79,3195.1995076418093,125.898,125.9937,125.8806,125.9502,3195.1995
2016-03-07 11:05:00,144.81,144.81,144.68,144.77,17060.21130372346,125.9676,125.9676,125.8545,125.9328,17060.2113
2016-03-07 11:10:00,144.85,145.09,144.85,145.09,8144.42506923787,126.0024,126.2111,126.0024,126.2111,8144.4251
2016-03-07 11:15:00,145.07,145.14,144.99,145.13,15224.1255513386,126.1937,126.2546,126.1242,126.2459,15224.1256
2016-03-07 11:20:00,145.07,145.23,145.03,145.07,23208.534208636785,126.1937,126.3329,126.1589,126.1937,23208.5342
2016-03-07 11:25:00,145.03,145.1,145.01,145.01,5086.675556467329,126.1589,126.2198,126.1416,126.1416,5086.6756
2016-03-07 11:30:00,145.07,145.11,145.0,145.01,8411.119089137346,126.1937,126.2285,126.1329,126.1416,8411.1191
2016-03-07 11:35:00,145.09,145.42,145.03,145.42,5241.563237255103,126.2111,126.4982,126.1589,126.4982,5241.5632
2016-03-07 11:40:00,145.36,145.44,145.27,145.42,6037.542312032003,126.446,126.5156,126.3677,126.4982,6037.5423
2016-03-07 11:45:00,145.41,145.47,145.31,145.31,6787.362806441686,126.4895,126.5417,126.4025,126.4025,6787.3628
2016-03-07 11:50:00,145.32,145.32,145.22,145.22,5650.835983177762,126.4112,126.4112,126.3242,126.3242,5650.836
2016-03-07 11:55:00,145.27,145.27,145.02,145.02,8846.035490819571,126.3677,126.3677,126.1503,126.1503,8846.0355
2016-03-07 12:00:00,145.04,145.09,145.01,145.09,6847.88183403426,126.1676,126.2111,126.1416,126.2111,6847.8818
2016-03-07 12:05:00,145.08,145.08,144.96,145.04,3192.1222689506617,126.2024,126.2024,126.0981,126.1676,3192.1223
2016-03-07 12:10:00,145.02,145.09,144.92,144.98,5155.400553902964,126.1503,126.2111,126.0633,126.1155,5155.4006
2016-03-07 12:15:00,144.92,144.96,144.87,144.88,4759.462508975279,126.0633,126.0981,126.0198,126.0285,4759.4625
2016-03-07 12:20:00,144.88,144.95,144.83,144.87,5119.499435839573,126.0285,126.0894,125.985,126.0198,5119.4994
2016-03-07 12:25:00,144.89,144.95,144.84,144.92,11631.962252538722,126.0372,126.0894,125.9937,126.0633,11631.9623
2016-03-07 12:30:00,144.92,144.94,144.85,144.92,4102.984921530413,126.0633,126.0807,126.0024,126.0633,4102.9849
2016-03-07 12:35:00,144.91,144.98,144.86,144.92,9131.192942865937,126.0546,126.1155,126.0111,126.0633,9131.1929
2016-03-07 12:40:00,144.94,145.02,144.9,145.0,10833.931685301057,126.0807,126.1503,126.0459,126.1329,10833.9317
2016-03-07 12:45:00,145.0,145.07,144.92,144.92,27231.51092419735,126.1329,126.1937,126.0633,126.0633,27231.5109
2016-03-07 12:50:00,144.92,145.01,144.89,144.99,8923.992204328648,126.0633,126.1416,126.0372,126.1242,8923.9922
2016-03-07 12:55:00,144.9,145.04,144.9,144.96,7540.260539542517,126.0459,126.1676,126.0459,126.0981,7540.2605
2016-03-07 13:00:00,144.96,145.02,144.94,144.99,7118.678838855267,126.0981,126.1503,126.0807,126.1242,7118.6788
2016-03-07 13:05:00,145.0,145.03,144.96,145.01,12001.23089547646,126.1329,126.1589,126.0981,126.1416,12001.2309
2016-03-07 13:10:00,145.02,145.03,144.96,144.96,5831.3673197251,126.1503,126.1589,126.0981,126.0981,5831.3673
2016-03-07 13:15:00,144.99,145.01,144.89,144.91,6808.90347727972,126.1242,126.1416,126.0372,126.0546,6808.9035
2016-03-07 13:20:00,144.92,144.93,144.67,144.67,6265.257975176941,126.0633,126.072,125.8458,125.8458,6265.258
2016-03-07 13:25:00,144.69,144.74,144.64,144.69,3759.359934352241,125.8632,125.9067,125.8197,125.8632,3759.3599
2016-03-07 13:30:00,144.66,144.66,144.48,144.48,4552.261770437994,125.8371,125.8371,125.6805,125.6805,4552.2618
2016-03-07 13:35:00,144.55,144.56,144.41,144.41,4690.737511539645,125.7414,125.7501,125.6196,125.6196,4690.7375
2016-03-07 13:40:00,144.4,144.67,144.4,144.67,2371.5252846445787,125.6109,125.8458,125.6109,125.8458,2371.5253
2016-03-07 13:45:00,144.64,144.67,144.59,144.62,1641.1939686121652,125.8197,125.8458,125.7762,125.8023,1641.194
2016-03-07 13:50:00,144.65,144.81,144.62,144.77,5757.513591137552,125.8284,125.9676,125.8023,125.9328,5757.5136
2016-03-07 13:55:00,144.78,144.78,144.68,144.68,4219.91999179403,125.9415,125.9415,125.8545,125.8545,4219.92
2016-03-07 14:00:00,144.71,144.76,144.54,144.57,8534.20863678326,125.8806,125.9241,125.7327,125.7588,8534.2086
2016-03-07 14:05:00,144.58,144.68,144.54,144.64,9562.006359626628,125.7675,125.8545,125.7327,125.8197,9562.0064
2016-03-07 14:10:00,144.66,144.71,144.6,144.66,4451.738639860499,125.8371,125.8806,125.7849,125.8371,4451.7386
2016-03-07 14:15:00,144.68,144.68,144.46,144.46,5483.639347625397,125.8545,125.8545,125.6631,125.6631,5483.6393
2016-03-07 14:20:00,144.45,144.6,144.45,144.6,2477.177146373987,125.6544,125.7849,125.6544,125.7849,2477.1771
2016-03-07 14:25:00,144.56,144.61,144.48,144.52,12615.65288747564,125.7501,125.7936,125.6805,125.7153,12615.6529
2016-03-07 14:30:00,144.54,144.58,144.46,144.46,4309.159913837317,125.7327,125.7675,125.6631,125.6631,4309.1599
2016-03-07 14:35:00,144.44,144.46,144.19,144.23,7300.235921632988,125.6457,125.6631,125.4282,125.463,7300.2359
2016-03-07 14:40:00,144.29,144.32,144.21,144.29,4821.007282798236,125.5152,125.5413,125.4456,125.5152,4821.0073
2016-03-07 14:45:00,144.29,144.51,144.28,144.5,4670.222586931993,125.5152,125.7066,125.5065,125.6979,4670.2226
2016-03-07 14:50:00,144.5,144.5,144.39,144.44,3624.98717817212,125.6979,125.6979,125.6022,125.6457,3624.9872
2016-03-07 14:55:00,144.44,144.49,144.38,144.49,5506.205764693815,125.6457,125.6892,125.5935,125.6892,5506.2058
2016-03-07 15:00:00,144.51,144.51,144.41,144.45,5584.162478202892,125.7066,125.7066,125.6196,125.6544,5584.1625
2016-03-07 15:05:00,144.47,144.55,144.38,144.51,6961.7396656067285,125.6718,125.7414,125.5935,125.7066,6961.7397
2016-03-07 15:10:00,144.54,144.69,144.52,144.61,17326.905323622934,125.7327,125.8632,125.7153,125.7936,17326.9053
2016-03-07 15:15:00,144.62,144.69,144.59,144.69,14703.046466304237,125.8023,125.8632,125.7762,125.8632,14703.0465
2016-03-07 15:20:00,144.69,144.79,144.66,144.79,9132.218689096317,125.8632,125.9502,125.8371,125.9502,9132.2187
2016-03-07 15:25:00,144.87,144.89,144.8,144.8,10061.544773822956,126.0198,126.0372,125.9589,125.9589,10061.5448
2016-03-07 15:30:00,144.84,145.0,144.81,144.84,12966.458098266488,125.9937,126.1329,125.9676,125.9937,12966.4581
2016-03-07 15:35:00,144.86,145.03,144.84,144.95,17050.979587650014,126.0111,126.1589,125.9937,126.0894,17050.9796
2016-03-07 15:40:00,144.95,144.98,144.86,144.86,12326.392450507745,126.0894,126.1155,126.0111,126.0111,12326.3925
2016-03-07 15:45:00,144.89,144.93,144.68,144.72,17890.040004102982,126.0372,126.072,125.8545,125.8893,17890.04
2016-03-07 15:50:00,144.73,144.82,144.73,144.76,22020.72007385373,125.898,125.9763,125.898,125.9241,22020.7201
2016-03-07 15:55:00,144.76,144.9,144.7,144.9,39853.318289055285,125.9241,126.0459,125.8719,126.0459,39853.3183
2016-03-08 09:30:00,143.88,144.35,143.72,143.79,13340.85547235614,125.7198,126.1305,125.58,125.6412,13340.8555
2016-03-08 09:35:00,143.74,143.85,143.49,143.64,4544.055800594932,125.5975,125.6936,125.379,125.5101,4544.0558
2016-03-08 09:40:00,143.6,143.6,143.1,143.13,30777.515642630013,125.4751,125.4751,125.0382,125.0645,30777.5156
2016-03-08 09:45:00,143.24,143.42,143.2,143.26,13229.049133244434,125.1606,125.3179,125.1256,125.1781,13229.0491
2016-03-08 09:50:00,143.25,143.53,143.2,143.44,10325.161555031284,125.1693,125.414,125.1256,125.3353,10325.1616
2016-03-08 09:55:00,143.32,143.71,143.31,143.6,5199.507641809416,125.2305,125.5713,125.2217,125.4751,5199.5076
2016-03-08 10:00:00,143.62,143.85,143.45,143.85,6504.256846856088,125.4926,125.6936,125.3441,125.6936,6504.2568
2016-03-08 10:05:00,143.85,143.91,143.55,143.68,8426.505282593085,125.6936,125.746,125.4314,125.545,8426.5053
2016-03-08 10:10:00,143.64,143.81,143.53,143.67,8560.878038773208,125.5101,125.6586,125.414,125.5363,8560.878
2016-03-08 10:15:00,143.65,143.8,143.65,143.7,3991.1785824187095,125.5188,125.6499,125.5188,125.5625,3991.1786
2016-03-08 10:20:00,143.65,143.86,143.37,143.38,19702.533593189044,125.5188,125.7023,125.2742,125.2829,19702.5336
2016-03-08 10:25:00,143.36,143.43,143.23,143.29,14175.812903887578,125.2654,125.3266,125.1518,125.2043,14175.8129
2016-03-08 10:30:00,143.23,143.37,143.15,143.29,6876.602728484972,125.1518,125.2742,125.0819,125.2043,6876.6027
2016-03-08 10:35:00,143.32,143.32,142.99,143.07,20954.9697404862,125.2305,125.2305,124.9421,125.012,20954.9697
2016-03-08 10:40:00,143.06,143.24,142.99,143.16,11651.451430915991,125.0033,125.1606,124.9421,125.0907,11651.4514
2016-03-08 10:45:00,143.14,143.15,142.87,142.99,10958.04697917735,125.0732,125.0819,124.8373,124.9421,10958.047
2016-03-08 10:50:00,143.03,143.5,143.03,143.49,5672.376654015797,124.9771,125.3878,124.9771,125.379,5672.3767
2016-03-08 10:55:00,143.47,143.72,143.47,143.72,15253.872192019691,125.3615,125.58,125.3615,125.58,15253.8722
2016-03-08 11:00:00,143.77,143.9,143.75,143.85,1791.978664478408,125.6237,125.7373,125.6062,125.6936,1791.9787
2016-03-08 11:05:00,143.84,144.02,143.79,144.02,6245.768796799672,125.6848,125.8421,125.6412,125.8421,6245.7688
2016-03-08 11:10:00,144.0,144.1,143.82,143.82,16687.865422094572,125.8247,125.912,125.6674,125.6674,16687.8654
2016-03-08 11:15:00,143.9,143.97,143.83,143.83,4998.461380654426,125.7373,125.7984,125.6761,125.6761,4998.4614
2016-03-08 11:20:00,143.74,143.8,143.59,143.59,1754.0260539542517,125.5975,125.6499,125.4664,125.4664,1754.0261
2016-03-08 11:25:00,143.7,143.95,143.69,143.94,5764.693814750231,125.5625,125.781,125.5538,125.7722,5764.6938
2016-03-08 11:30:00,143.93,143.95,143.83,143.83,5513.385988306492,125.7635,125.781,125.6761,125.6761,5513.386
2016-03-08 11:35:00,143.81,143.92,143.78,143.92,2461.790952918248,125.6586,125.7547,125.6324,125.7547,2461.791
2016-03-08 11:40:00,143.95,144.1,143.91,144.1,3011.590932403323,125.781,125.912,125.746,125.912,3011.5909
2016-03-08 11:45:00,144.08,144.18,144.05,144.15,2783.8752692583853,125.8946,125.9819,125.8683,125.9557,2783.8753
2016-03-08 11:50:00,144.18,144.37,144.1,144.14,2051.4924607652065,125.9819,126.1479,125.912,125.947,2051.4925
2016-03-08 11:55:00,144.15,144.22,144.02,144.13,7462.303826033439,125.9557,126.0169,125.8421,125.9382,7462.3038
2016-03-08 12:00:00,144.13,144.14,143.9,143.92,3280.3364447635654,125.9382,125.947,125.7373,125.7547,3280.3364
2016-03-08 12:05:00,143.92,144.24,143.92,144.23,2468.971176530926,125.7547,126.0344,125.7547,126.0256,2468.9712
2016-03-08 12:10:00,144.27,144.27,144.16,144.19,3094.6763770643142,126.0606,126.0606,125.9645,125.9907,3094.6764
2016-03-08 12:15:00,144.19,144.33,144.13,144.3,3242.383834239409,125.9907,126.113,125.9382,126.0868,3242.3838
2016-03-08 12:20:00,144.26,144.38,144.26,144.38,1025.7462303826032,126.0518,126.1567,126.0518,126.1567,1025.7462
2016-03-08 12:25:00,144.31,144.41,144.28,144.28,4998.461380654426,126.0955,126.1829,126.0693,126.0693,4998.4614
2016-03-08 12:30:00,144.27,144.3,144.13,144.17,5333.880397989537,126.0606,126.0868,125.9382,125.9732,5333.8804
2016-03-08 12:35:00,144.17,144.19,143.99,144.02,3082.367422299723,125.9732,125.9907,125.8159,125.8421,3082.3674
2016-03-08 12:40:00,144.0,144.2,144.0,144.11,2940.814442506924,125.8247,125.9994,125.8247,125.9208,2940.8144
2016-03-08 12:45:00,144.19,144.19,143.92,143.92,1898.6562724381988,125.9907,125.9907,125.7547,125.7547,1898.6563
2016-03-08 12:50:00,143.91,144.06,143.88,143.96,4890.758026464253,125.746,125.8771,125.7198,125.7897,4890.758
2016-03-08 12:55:00,143.92,144.02,143.9,143.95,2374.602523335727,125.7547,125.8421,125.7373,125.781,2374.6025
2016-03-08 13:00:00,144.03,144.08,143.93,144.0,4409.683044414812,125.8509,125.8946,125.7635,125.8247,4409.683
2016-03-08 13:05:00,144.1,144.1,144.02,144.02,1948.9178377269463,125.912,125.912,125.8421,125.8421,1948.9178
2016-03-08 13:10:00,144.1,144.1,143.9,143.9,2359.216329879988,125.912,125.912,125.7373,125.7373,2359.2163
2016-03-08 13:15:00,143.96,144.05,143.91,143.98,9805.108216227303,125.7897,125.8683,125.746,125.8072,9805.1082
2016-03-08 13:20:00,143.96,144.04,143.92,144.01,5027.182275105139,125.7897,125.8596,125.7547,125.8334,5027.1823
2016-03-08 13:25:00,144.03,144.16,144.01,144.13,4390.193866037542,125.8509,125.9645,125.8334,125.9382,4390.1939
2016-03-08 13:30:00,144.18,144.31,144.18,144.24,4660.990870858549,125.9819,126.0955,125.9819,126.0344,4660.9909
2016-03-08 13:35:00,144.26,144.3,144.21,144.29,3282.3879372243305,126.0518,126.0868,126.0081,126.078,3282.3879
2016-03-08 13:40:00,144.28,144.28,143.94,143.94,14873.320340547749,126.0693,126.0693,125.7722,125.7722,14873.3203
2016-03-08 13:45:00,143.93,143.97,143.9,143.9,5240.53749102472,125.7635,125.7984,125.7373,125.7373,5240.5375
2016-03-08 13:50:00,143.9,143.9,143.83,143.86,3395.220022566417,125.7373,125.7373,125.6761,125.7023,3395.22
2016-03-08 13:55:00,143.88,144.01,143.88,144.01,4632.269976407836,125.7198,125.8334,125.7198,125.8334,4632.27
2016-03-08 14:00:00,144.0,144.03,143.91,144.01,8818.34034259924,125.8247,125.8509,125.746,125.8334,8818.3403
2016-03-08 14:05:00,144.0,144.06,143.93,143.97,4533.798338291107,125.8247,125.8771,125.7635,125.7984,4533.7983
2016-03-08 14:10:00,143.99,144.09,143.98,144.0,13338.803979895374,125.8159,125.9033,125.8072,125.8247,13338.804
2016-03-08 14:15:00,144.0,144.04,143.91,143.96,6429.377372038158,125.8247,125.8596,125.746,125.7897,6429.3774
2016-03-08 14:20:00,144.01,144.02,143.73,143.73,4513.283413683455,125.8334,125.8421,125.5887,125.5887,4513.2834
2016-03-08 14:25:00,143.74,143.75,143.61,143.62,5743.153143912195,125.5975,125.6062,125.4839,125.4926,5743.1531
2016-03-08 14:30:00,143.68,143.8,143.67,143.8,4507.128936301159,125.545,125.6499,125.5363,125.6499,4507.1289
2016-03-08 14:35:00,143.8,143.8,143.55,143.55,7448.969125038465,125.6499,125.6499,125.4314,125.4314,7448.9691
2016-03-08 14:40:00,143.57,143.7,143.55,143.7,2649.502513078264,125.4489,125.5625,125.4314,125.5625,2649.5025
2016-03-08 14:45:00,143.67,143.73,143.65,143.66,2666.9401989947687,125.5363,125.5887,125.5188,125.5276,2666.9402
2016-03-08 14:50:00,143.69,143.69,143.5,143.6,5565.6990460560055,125.5538,125.5538,125.3878,125.4751,5565.699
2016-03-08 14:55:00,143.6,143.66,143.59,143.66,3928.60806236537,125.4751,125.5276,125.4664,125.5276,3928.6081
2016-03-08 15:00:00,143.67,143.77,143.61,143.64,5786.234485588265,125.5363,125.6237,125.4839,125.5101,5786.2345
2016-03-08 15:05:00,143.67,143.68,143.51,143.55,7821.31500666735,125.5363,125.545,125.3965,125.4314,7821.315
2016-03-08 15:10:00,143.55,143.67,143.52,143.59,8206.99558929121,125.4314,125.5363,125.4052,125.4664,8206.9956
2016-03-08 15:15:00,143.66,143.67,143.48,143.48,4134.7830546722735,125.5276,125.5363,125.3703,125.3703,4134.7831
2016-03-08 15:20:00,143.49,143.62,143.42,143.6,9176.325777002769,125.379,125.4926,125.3179,125.4751,9176.3258
2016-03-08 15:25:00,143.6,143.6,143.42,143.42,5880.603138783465,125.4751,125.4751,125.3179,125.3179,5880.6031
2016-03-08 15:30:00,143.44,143.54,143.37,143.5,9108.626525797516,125.3353,125.4227,125.2742,125.3878,9108.6265
2016-03-08 15:35:00,143.5,143.56,143.43,143.45,7222.279208123909,125.3878,125.4402,125.3266,125.3441,7222.2792
2016-03-08 15:40:00,143.44,143.5,143.35,143.46,11968.407016104216,125.3353,125.3878,125.2567,125.3528,11968.407
2016-03-08 15:45:00,143.45,143.57,143.4,143.54,11639.1424761514,125.3441,125.4489,125.3004,125.4227,11639.1425
2016-03-08 15:50:00,143.56,143.56,143.45,143.49,23783.97784388142,125.4402,125.4402,125.3441,125.379,23783.9778
2016-03-08 15:55:00,143.5,143.57,143.34,143.46,47503.333675248745,125.3878,125.4489,125.248,125.3528,47503.3337
2016-03-09 09:30:00,143.98,144.2,143.88,143.9,6107.29305569802,125.8072,125.9994,125.7198,125.7373,6107.2931
2016-03-09 09:35:00,143.86,144.02,143.64,143.77,4316.3401374499945,125.7023,125.8421,125.5101,125.6237,4316.3401
2016-03-09 09:40:00,143.67,143.89,143.53,143.82,8385.475433377782,125.5363,125.7285,125.414,125.6674,8385.4754
2016-03-09 09:45:00,143.9,143.92,143.63,143.64,5134.885629295312,125.7373,125.7547,125.5014,125.5101,5134.8856
2016-03-09 09:50:00,143.75,143.87,143.53,143.54,5109.241973535747,125.6062,125.7111,125.414,125.4227,5109.242
2016-03-09 09:55:00,143.58,143.71,143.51,143.56,13658.836803774746,125.4577,125.5713,125.3965,125.4402,13658.8368
2016-03-09 10:00:00,143.64,143.9,143.6,143.72,6077.546415016925,125.5101,125.7373,125.4751,125.58,6077.5464
2016-03-09 10:05:00,143.81,143.9,143.47,143.47,9643.040311826851,125.6586,125.7373,125.3615,125.3615,9643.0403
2016-03-09 10:10:00,143.47,143.5,143.29,143.41,18238.79372243307,125.3615,125.3878,125.2043,125.3091,18238.7937
2016-03-09 10:15:00,143.48,143.56,143.39,143.39,2377.6797620268744,125.3703,125.4402,125.2916,125.2916,2377.6798
2016-03-09 10:20:00,143.42,143.47,143.31,143.31,4868.191609395835,125.3179,125.3615,125.2217,125.2217,4868.1916
2016-03-09 10:25:00,143.29,143.33,143.14,143.14,4170.684172735665,125.2043,125.2392,125.0732,125.0732,4170.6842
2016-03-09 10:30:00,143.19,143.24,142.8,142.8,23041.337573084416,125.1169,125.1606,124.7761,124.7761,23041.3376
2016-03-09 10:35:00,142.82,143.11,142.81,142.94,68422.40229767155,124.7936,125.047,124.7848,124.8984,68422.4023
2016-03-09 10:40:00,142.99,143.03,142.86,142.88,7335.111293465996,124.9421,124.9771,124.8285,124.846,7335.1113
2016-03-09 10:45:00,142.92,142.92,142.5,142.57,8169.042978767053,124.881,124.881,124.514,124.5751,8169.043
2016-03-09 10:50:00,142.61,142.66,142.12,142.47,9919.991794030157,124.6101,124.6538,124.1819,124.4878,9919.9918
2016-03-09 10:55:00,142.48,142.61,142.37,142.56,4556.364755359524,124.4965,124.6101,124.4004,124.5664,4556.3648
2016-03-09 11:00:00,142.6,142.68,142.47,142.47,4057.8520873935786,124.6014,124.6713,124.4878,124.4878,4057.8521
2016-03-09 11:05:00,142.47,142.57,142.42,142.48,8452.148938352651,124.4878,124.5751,124.4441,124.4965,8452.1489
2016-03-09 11:10:00,142.54,142.61,142.48,142.59,8775.259000923172,124.5489,124.6101,124.4965,124.5926,8775.259
2016-03-09 11:15:00,142.64,142.92,142.64,142.88,4308.134167606934,124.6363,124.881,124.6363,124.846,4308.1342
2016-03-09 11:20:00,142.96,142.96,142.72,142.77,22344.85588265463,124.9159,124.9159,124.7062,124.7499,22344.8559
2016-03-09 11:25:00,142.76,142.92,142.67,142.91,10298.492153041338,124.7412,124.881,124.6625,124.8722,10298.4922
2016-03-09 11:30:00,142.91,143.0,142.82,142.82,6523.746025233357,124.8722,124.9509,124.7936,124.7936,6523.746
2016-03-09 11:35:00,142.84,142.89,142.77,142.88,15492.87106369884,124.8111,124.8548,124.7499,124.846,15492.8711
2016-03-09 11:40:00,142.91,143.0,142.84,142.94,4274.284542004308,124.8722,124.9509,124.8111,124.8984,4274.2845
2016-03-09 11:45:00,142.9,143.0,142.87,142.87,6581.187814134783,124.8635,124.9509,124.8373,124.8373,6581.1878
2016-03-09 11:50:00,142.89,142.92,142.83,142.92,11009.33429069648,124.8548,124.881,124.8023,124.881,11009.3343
2016-03-09 11:55:00,142.91,142.99,142.8,142.98,3941.942763360345,124.8722,124.9421,124.7761,124.9334,3941.9428
2016-03-09 12:00:00,143.02,143.12,142.96,143.03,4421.991999179403,124.9683,125.0557,124.9159,124.9771,4421.992
2016-03-09 12:05:00,143.04,143.1,142.96,143.02,4026.053954251718,124.9858,125.0382,124.9159,124.9683,4026.054
2016-03-09 12:10:00,143.04,143.05,142.98,143.01,3687.557698225459,124.9858,124.9946,124.9334,124.9596,3687.5577
2016-03-09 12:15:00,143.0,143.13,142.99,143.08,5161.55503128526,124.9509,125.0645,124.9421,125.0208,5161.555
2016-03-09 12:20:00,143.05,143.12,143.02,143.04,3649.605087701303,124.9946,125.0557,124.9683,124.9858,3649.6051
2016-03-09 12:25:00,143.03,143.08,142.97,143.04,9169.145553390092,124.9771,125.0208,124.9247,124.9858,9169.1456
2016-03-09 12:30:00,143.05,143.05,142.97,142.99,2180.7364857934144,124.9946,124.9946,124.9247,124.9421,2180.7365
2016-03-09 12:35:00,143.05,143.05,142.81,142.95,7861.319109652271,124.9946,124.9946,124.7848,124.9072,7861.3191
2016-03-09 12:40:00,142.96,143.0,142.81,142.81,7304.338906554518,124.9159,124.9509,124.7848,124.7848,7304.3389
2016-03-09 12:45:00,142.82,142.85,142.79,142.83,14218.894245563646,124.7936,124.8198,124.7674,124.8023,14218.8942
2016-03-09 12:50:00,142.83,142.9,142.8,142.84,19659.452251512976,124.8023,124.8635,124.7761,124.8111,19659.4523
2016-03-09 12:55:00,142.85,142.91,142.81,142.87,16990.46056005744,124.8198,124.8722,124.7848,124.8373,16990.4606
2016-03-09 13:00:00,142.84,143.01,142.81,142.94,19752.79515847779,124.8111,124.9596,124.7848,124.8984,19752.7952
2016-03-09 13:05:00,142.93,143.02,142.9,142.9,10795.9790747769,124.8897,124.9683,124.8635,124.8635,10795.9791
2016-03-09 13:10:00,142.97,142.97,142.89,142.89,11282.182787978254,124.9247,124.9247,124.8548,124.8548,11282.1828
2016-03-09 13:15:00,142.89,142.94,142.85,142.87,7947.48179300441,124.8548,124.8984,124.8198,124.8373,7947.4818
2016-03-09 13:20:00,142.88,142.94,142.84,142.86,6661.196020104626,124.846,124.8984,124.8111,124.8285,6661.196
2016-03-09 13:25:00,142.87,142.91,142.78,142.8,7080.72622833111,124.8373,124.8722,124.7586,124.7761,7080.7262
2016-03-09 13:30:00,142.78,142.87,142.78,142.86,6306.287824392245,124.7586,124.8373,124.7586,124.8285,6306.2878
2016-03-09 13:35:00,142.87,142.93,142.86,142.88,5989.332239204021,124.8373,124.8897,124.8285,124.846,5989.3322
2016-03-09 13:40:00,142.87,142.87,142.75,142.75,4817.930044107087,124.8373,124.8373,124.7324,124.7324,4817.93
2016-03-09 13:45:00,142.8,142.82,142.71,142.75,4173.761411426813,124.7761,124.7936,124.6975,124.7324,4173.7614
2016-03-09 13:50:00,142.83,142.91,142.82,142.88,2889.527130987793,124.8023,124.8722,124.7936,124.846,2889.5271
2016-03-09 13:55:00,142.87,142.94,142.82,142.84,11794.030156939172,124.8373,124.8984,124.7936,124.8111,11794.0302
2016-03-09 14:00:00,142.87,142.88,142.8,142.88,5230.280028720894,124.8373,124.846,124.7761,124.846,5230.28
2016-03-09 14:05:00,142.91,142.95,142.87,142.94,8786.54220945738,124.8722,124.9072,124.8373,124.8984,8786.5422
2016-03-09 14:10:00,142.95,142.97,142.86,142.92,6934.044517386398,124.9072,124.9247,124.8285,124.881,6934.0445
2016-03-09 14:15:00,142.85,142.91,142.79,142.88,10617.499230690326,124.8198,124.8722,124.7674,124.846,10617.4992
2016-03-09 14:20:00,142.88,142.93,142.76,142.93,5877.525900092317,124.846,124.8897,124.7412,124.8897,5877.5259
2016-03-09 14:25:00,142.88,142.96,142.87,142.95,8344.445584162479,124.846,124.9159,124.8373,124.9072,8344.4456
2016-03-09 14:30:00,142.96,143.18,142.96,143.09,31456.55964714329,124.9159,125.1081,124.9159,125.0295,31456.5596
2016-03-09 14:35:00,143.02,143.14,143.02,143.14,6592.471022668991,124.9683,125.0732,124.9683,125.0732,6592.471
2016-03-09 14:40:00,143.15,143.16,143.0,143.09,6944.3019796902245,125.0819,125.0907,124.9509,125.0295,6944.302
2016-03-09 14:45:00,143.13,143.13,143.02,143.09,14202.482305877526,125.0645,125.0645,124.9683,125.0295,14202.4823
2016-03-09 14:50:00,143.12,143.31,143.11,143.25,4473.279310698533,125.0557,125.2217,125.047,125.1693,4473.2793
2016-03-09 14:55:00,143.25,143.43,143.24,143.34,12911.067801825828,125.1693,125.3266,125.1606,125.248,12911.0678
2016-03-09 15:00:00,143.31,143.36,143.27,143.28,9843.060826751462,125.2217,125.2654,125.1868,125.1955,9843.0608
2016-03-09 15:05:00,143.29,143.34,143.14,143.14,18242.8967073546,125.2043,125.248,125.0732,125.0732,18242.8967
2016-03-09 15:10:00,143.18,143.32,143.1,143.3,11916.093958354702,125.1081,125.2305,125.0382,125.213,11916.094
2016-03-09 15:15:00,143.31,143.38,143.19,143.2,17006.872499743564,125.2217,125.2829,125.1169,125.1256,17006.8725
2016-03-09 15:20:00,143.19,143.29,143.15,143.29,5468.253154169658,125.1169,125.2043,125.0819,125.2043,5468.2532
2016-03-09 15:25:00,143.31,143.41,143.24,143.36,9039.901528361885,125.2217,125.3091,125.1606,125.2654,9039.9015
2016-03-09 15:30:00,143.35,143.51,143.3,143.37,14225.048722945943,125.2567,125.3965,125.213,125.2742,14225.0487
2016-03-09 15:35:00,143.4,143.46,143.29,143.29,13388.039798953738,125.3004,125.3528,125.2043,125.2043,13388.0398
2016-03-09 15:40:00,143.28,143.34,143.2,143.23,17775.15642630013,125.1955,125.248,125.1256,125.1518,17775.1564
2016-03-09 15:45:00,143.27,143.3,143.17,143.21,9472.76643758334,125.1868,125.213,125.0994,125.1344,9472.7664
2016-03-09 15:50:00,143.21,143.31,143.08,143.12,33654.733818853216,125.1344,125.2217,125.0208,125.0557,33654.7338
2016-03-09 15:55:00,143.08,143.41,143.02,143.39,80028.72089445071,125.0208,125.3091,124.9683,125.2916,80028.7209
2016-03-10 09:30:00,143.98,144.18,143.65,143.98,9355.831367319724,125.8072,125.9819,125.5188,125.8072,9355.8314
2016-03-10 09:35:00,144.0,144.34,143.89,144.3,4344.035285670325,125.8247,126.1217,125.7285,126.0868,4344.0353
2016-03-10 09:40:00,144.33,144.51,144.17,144.28,2769.514822033029,126.113,126.2703,125.9732,126.0693,2769.5148
2016-03-10 09:45:00,144.38,144.63,144.23,144.44,3410.606216022156,126.1567,126.3751,126.0256,126.2091,3410.6062
2016-03-10 09:50:00,144.53,144.63,144.25,144.56,4256.846856087804,126.2878,126.3751,126.0431,126.314,4256.8469
2016-03-10 09:55:00,144.55,144.8,144.42,144.8,4518.412144835367,126.3052,126.5237,126.1916,126.5237,4518.4121
2016-03-10 10:00:00,144.81,145.0,144.69,144.93,3636.2703867063287,126.5324,126.6984,126.4276,126.6373,3636.2704
2016-03-10 10:05:00,144.91,144.91,144.54,144.67,12915.170786747358,126.6198,126.6198,126.2965,126.4101,12915.1708
2016-03-10 10:10:00,144.73,144.8,144.36,144.75,15769.822545902143,126.4625,126.5237,126.1392,126.48,15769.8225
2016-03-10 10:15:00,144.76,145.0,144.76,145.0,4841.522207405888,126.4887,126.6984,126.4887,126.6984,4841.5222
2016-03-10 10:20:00,144.91,145.22,144.75,145.16,15899.06657093035,126.6198,126.8907,126.48,126.8382,15899.0666
2016-03-10 10:25:00,145.2,145.2,144.92,144.92,2212.5346189352754,126.8732,126.8732,126.6285,126.6285,2212.5346
2016-03-10 10:30:00,144.92,144.93,144.16,144.42,67096.11242178685,126.6285,126.6373,125.9645,126.1916,67096.1124
2016-03-10 10:35:00,144.29,144.69,144.17,144.68,53804.49276848907,126.078,126.4276,125.9732,126.4188,53804.4928
2016-03-10 10:40:00,144.77,144.98,144.56,144.58,49642.01456559647,126.4975,126.681,126.314,126.3314,49642.0146
2016-03-10 10:45:00,144.69,144.74,144.52,144.52,3916.2991076007793,126.4276,126.4712,126.279,126.279,3916.2991
2016-03-10 10:50:00,144.55,144.7,144.45,144.67,4425.069237870551,126.3052,126.4363,126.2179,126.4101,4425.0692
2016-03-10 10:55:00,144.55,144.63,144.4,144.4,7704.379936403733,126.3052,126.3751,126.1742,126.1742,7704.3799
2016-03-10 11:00:00,144.46,144.47,144.18,144.18,6564.775874448661,126.2266,126.2353,125.9819,125.9819,6564.7759
2016-03-10 11:05:00,144.31,144.67,144.31,144.58,7738.22956200636,126.0955,126.4101,126.0955,126.3314,7738.2296
2016-03-10 11:10:00,144.6,144.75,144.47,144.68,27664.37583341881,126.3489,126.48,126.2353,126.4188,27664.3758
2016-03-10 11:15:00,144.68,144.68,144.35,144.42,38145.45081546825,126.4188,126.4188,126.1305,126.1916,38145.4508
2016-03-10 11:20:00,144.46,144.61,144.25,144.5,21261.6678633706,126.2266,126.3577,126.0431,126.2615,21261.6679
2016-03-10 11:25:00,144.44,144.53,144.1,144.32,43611.65247717714,126.2091,126.2878,125.912,126.1043,43611.6525
2016-03-10 11:30:00,144.32,144.48,144.24,144.4,12931.58272643348,126.1043,126.2441,126.0344,126.1742,12931.5827
2016-03-10 11:35:00,144.4,144.76,144.39,144.62,12877.2181762232,126.1742,126.4887,126.1654,126.3664,12877.2182
2016-03-10 11:40:00,144.72,144.81,144.6,144.79,3490.614421991999,126.4538,126.5324,126.3489,126.5149,3490.6144
2016-03-10 11:45:00,144.7,144.9,144.68,144.85,2790.029746640681,126.4363,126.6111,126.4188,126.5674,2790.0297
2016-03-10 11:50:00,144.94,144.96,144.59,144.68,4713.303928608062,126.646,126.6635,126.3402,126.4188,4713.3039
2016-03-10 11:55:00,144.64,144.85,144.64,144.68,6444.763565493897,126.3839,126.5674,126.3839,126.4188,6444.7636
2016-03-10 12:00:00,144.65,144.9,144.65,144.78,89493.28136219099,126.3926,126.6111,126.3926,126.5062,89493.2814
2016-03-10 12:05:00,144.8,144.86,144.69,144.76,6548.363934762539,126.5237,126.5761,126.4276,126.4887,6548.3639
2016-03-10 12:10:00,144.71,144.77,144.61,144.77,2359.216329879988,126.445,126.4975,126.3577,126.4975,2359.2163
2016-03-10 12:15:00,144.85,144.85,144.65,144.69,7362.806441686326,126.5674,126.5674,126.3926,126.4276,7362.8064
2016-03-10 12:20:00,144.67,144.67,144.55,144.58,2769.514822033029,126.4101,126.4101,126.3052,126.3314,2769.5148
2016-03-10 12:25:00,144.66,144.68,144.59,144.67,1934.55739050159,126.4013,126.4188,126.3402,126.4101,1934.5574
2016-03-10 12:30:00,144.65,144.7,144.51,144.52,4077.341265770848,126.3926,126.4363,126.2703,126.279,4077.3413
2016-03-10 12:35:00,144.62,144.62,144.08,144.29,11342.701815570828,126.3664,126.3664,125.8946,126.078,11342.7018
2016-03-10 12:40:00,144.32,144.41,143.94,143.94,29551.748897322803,126.1043,126.1829,125.7722,125.7722,29551.7489
2016-03-10 12:45:00,143.87,144.22,143.86,144.09,3795.261052415632,125.7111,126.0169,125.7023,125.9033,3795.2611
2016-03-10 12:50:00,144.09,144.17,144.08,144.15,1922.2484357369983,125.9033,125.9732,125.8946,125.9557,1922.2484
2016-03-10 12:55:00,144.15,144.27,144.09,144.26,2564.365575956508,125.9557,126.0606,125.9033,126.0518,2564.3656
2016-03-10 13:00:00,144.17,144.25,143.91,143.91,4667.145348240845,125.9732,126.0431,125.746,125.746,4667.1453
2016-03-10 13:05:00,143.99,143.99,143.73,143.73,1948.9178377269463,125.8159,125.8159,125.5887,125.5887,1948.9178
2016-03-10 13:10:00,143.74,143.79,143.54,143.54,5245.666222176634,125.5975,125.6412,125.4227,125.4227,5245.6662
2016-03-10 13:15:00,143.69,143.86,143.64,143.74,3108.011078059288,125.5538,125.7023,125.5101,125.5975,3108.0111
2016-03-10 13:20:00,143.7,143.85,143.68,143.82,3459.842035080521,125.5625,125.6936,125.545,125.6674,3459.842
2016-03-10 13:25:00,143.84,144.03,143.78,144.01,6455.021027797722,125.6848,125.8509,125.6324,125.8334,6455.021
2016-03-10 13:30:00,143.97,143.97,143.68,143.72,8180.326187301262,125.7984,125.7984,125.545,125.58,8180.3262
2016-03-10 13:35:00,143.73,143.82,143.64,143.8,13118.268540363111,125.5887,125.6674,125.5101,125.6499,13118.2685
2016-03-10 13:40:00,143.77,143.85,143.75,143.83,3217.7659247102265,125.6237,125.6936,125.6062,125.6761,3217.7659
2016-03-10 13:45:00,143.8,143.98,143.79,143.89,30486.20371320136,125.6499,125.8072,125.6412,125.7285,30486.2037
2016-03-10 13:50:00,143.89,144.08,143.88,144.08,4295.825212842343,125.7285,125.8946,125.7198,125.8946,4295.8252
2016-03-10 13:55:00,144.05,144.07,143.9,143.93,4655.862139706636,125.8683,125.8858,125.7373,125.7635,4655.8621
2016-03-10 14:00:00,143.98,144.06,143.97,144.06,2219.7148425479536,125.8072,125.8771,125.7984,125.8771,2219.7148
2016-03-10 14:05:00,144.05,144.09,143.9,143.95,5559.54456867371,125.8683,125.9033,125.7373,125.781,5559.5446
2016-03-10 14:10:00,143.9,143.97,143.87,143.97,5842.650528259308,125.7373,125.7984,125.7111,125.7984,5842.6505
2016-03-10 14:15:00,143.99,144.17,143.94,144.1,3487.537183300851,125.8159,125.9732,125.7722,125.912,3487.5372
2016-03-10 14:20:00,144.08,144.19,144.08,144.17,3542.927479741512,125.8946,125.9907,125.8946,125.9732,3542.9275
2016-03-10 14:25:00,144.24,144.29,144.13,144.25,3926.5565699046056,126.0344,126.078,125.9382,126.0431,3926.5566
2016-03-10 14:30:00,144.23,144.38,144.11,144.22,5323.622935685711,126.0256,126.1567,125.9208,126.0169,5323.6229
2016-03-10 14:35:00,144.23,144.34,144.22,144.27,3221.868909631757,126.0256,126.1217,126.0169,126.0606,3221.8689
2016-03-10 14:40:00,144.28,144.47,144.24,144.47,6295.004615858036,126.0693,126.2353,126.0344,126.2353,6295.0046
2016-03-10 14:45:00,144.46,144.68,144.4,144.63,17694.122474099906,126.2266,126.4188,126.1742,126.3751,17694.1225
2016-03-10 14:50:00,144.61,144.77,144.51,144.51,6589.393783977844,126.3577,126.4975,126.2703,126.2703,6589.3938
2016-03-10 14:55:00,144.49,144.53,144.36,144.39,6169.863575751358,126.2528,126.2878,126.1392,126.1654,6169.8636
2016-03-10 15:00:00,144.37,144.54,144.23,144.29,4998.461380654426,126.1479,126.2965,126.0256,126.078,4998.4614
2016-03-10 15:05:00,144.31,144.32,144.16,144.26,5721.612473074161,126.0955,126.1043,125.9645,126.0518,5721.6125
2016-03-10 15:10:00,144.23,144.31,144.08,144.26,8880.91086265258,126.0256,126.0955,125.8946,126.0518,8880.9109
2016-03-10 15:15:00,144.26,144.53,144.26,144.39,6873.525489793825,126.0518,126.2878,126.0518,126.1654,6873.5255
2016-03-10 15:20:00,144.43,144.43,144.14,144.22,13931.685301056516,126.2004,126.2004,125.947,126.0169,13931.6853
2016-03-10 15:25:00,144.25,144.75,144.24,144.66,13648.57934147092,126.0431,126.48,126.0344,126.4013,13648.5793
2016-03-10 15:30:00,144.61,144.73,144.57,144.68,9555.851882244331,126.3577,126.4625,126.3227,126.4188,9555.8519
2016-03-10 15:35:00,144.66,144.68,144.48,144.5,7758.744486614011,126.4013,126.4188,126.2441,126.2615,7758.7445
2016-03-10 15:40:00,144.56,144.56,144.36,144.4,9222.484357369984,126.314,126.314,126.1392,126.1742,9222.4844
2016-03-10 15:45:00,144.33,144.43,144.31,144.4,13518.309570212328,126.113,126.2004,126.0955,126.1742,13518.3096
2016-03-10 15:50:00,144.39,144.59,144.35,144.56,12302.800287208944,126.1654,126.3402,126.1305,126.314,12302.8003
2016-03-10 15:55:00,144.56,144.79,144.42,144.77,88415.22207405887,126.314,126.5149,126.1916,126.4975,88415.2221
2016-03-11 09:30:00,145.39,145.77,145.26,145.68,17003.795261052415,127.0392,127.3712,126.9256,127.2926,17003.7953
2016-03-11 09:35:00,145.76,146.11,145.68,145.87,29787.6705303108,127.3625,127.6683,127.2926,127.4586,29787.6705
2016-03-11 09:40:00,145.85,145.95,145.47,145.51,14161.45245666222,127.4411,127.5285,127.1091,127.1441,14161.4525
2016-03-11 09:45:00,145.63,145.64,145.31,145.31,14544.055800594931,127.2489,127.2577,126.9693,126.9693,14544.0558
2016-03-11 09:50:00,145.25,145.41,145.2,145.26,11902.759257359729,126.9169,127.0567,126.8732,126.9256,11902.7593
2016-03-11 09:55:00,145.26,145.32,145.1,145.22,11449.379423530618,126.9256,126.978,126.7858,126.8907,11449.3794
2016-03-11 10:00:00,145.25,145.3,144.92,144.95,10118.986562724382,126.9169,126.9606,126.6285,126.6547,10118.9866
2016-03-11 10:05:00,144.97,145.04,144.68,144.68,15089.752795158478,126.6722,126.7334,126.4188,126.4188,15089.7528
2016-03-11 10:10:00,144.76,144.87,144.7,144.7,18738.3321366294,126.4887,126.5848,126.4363,126.4363,18738.3321
2016-03-11 10:15:00,144.67,144.79,144.66,144.75,4039.388655246692,126.4101,126.5149,126.4013,126.48,4039.3887
2016-03-11 10:20:00,144.7,144.76,144.51,144.68,9278.90040004103,126.4363,126.4887,126.2703,126.4188,9278.9004
2016-03-11 10:25:00,144.7,144.73,144.58,144.63,3179.8133141860703,126.4363,126.4625,126.3314,126.3751,3179.8133
2016-03-11 10:30:00,144.72,144.8,144.63,144.8,7679.762026874551,126.4538,126.5237,126.3751,126.5237,7679.762
2016-03-11 10:35:00,144.73,145.16,144.73,145.16,17334.085547235612,126.4625,126.8382,126.4625,126.8382,17334.0855
2016-03-11 10:40:00,145.21,145.34,145.13,145.34,22857.72899784593,126.8819,126.9955,126.812,126.9955,22857.729
2016-03-11 10:45:00,145.42,145.42,145.16,145.16,12903.887578213147,127.0654,127.0654,126.8382,126.8382,12903.8876
2016-03-11 10:50:00,145.16,145.21,145.12,145.16,3180.839060416453,126.8382,126.8819,126.8033,126.8382,3180.8391
2016-03-11 10:55:00,145.16,145.19,144.99,145.19,2461.790952918248,126.8382,126.8645,126.6897,126.8645,2461.791
2016-03-11 11:00:00,145.26,145.26,145.13,145.16,9206.072417683865,126.9256,126.9256,126.812,126.8382,9206.0724
2016-03-11 11:05:00,145.21,145.28,145.14,145.25,7737.203815775977,126.8819,126.9431,126.8208,126.9169,7737.2038
2016-03-11 11:10:00,145.26,145.26,145.06,145.13,6496.050877013026,126.9256,126.9256,126.7509,126.812,6496.0509
2016-03-11 11:15:00,145.16,145.6,145.16,145.42,28489.075802646425,126.8382,127.2227,126.8382,127.0654,28489.0758
2016-03-11 11:20:00,145.45,145.73,145.39,145.61,42483.33162375628,127.0916,127.3363,127.0392,127.2314,42483.3316
2016-03-11 11:25:00,145.72,145.8,145.66,145.66,9372.243307005849,127.3276,127.3975,127.2751,127.2751,9372.2433
2016-03-11 11:30:00,145.65,145.65,145.4,145.44,6690.942660785721,127.2664,127.2664,127.0479,127.0829,6690.9427
2016-03-11 11:35:00,145.48,145.53,145.39,145.39,23226.99764078367,127.1178,127.1615,127.0392,127.0392,23226.9976
2016-03-11 11:40:00,145.38,145.4,145.14,145.15,19495.33285465176,127.0305,127.0479,126.8208,126.8295,19495.3329
2016-03-11 11:45:00,145.12,145.36,145.12,145.35,11742.742845420042,126.8033,127.013,126.8033,127.0043,11742.7428
2016-03-11 11:50:00,145.36,145.46,145.36,145.44,68799.87691045235,127.013,127.1004,127.013,127.0829,68799.8769
2016-03-11 11:55:00,145.45,145.5,145.41,145.47,12974.664068109549,127.0916,127.1353,127.0567,127.1091,12974.6641
2016-03-11 12:00:00,145.5,145.76,145.46,145.75,4513.283413683455,127.1353,127.3625,127.1004,127.3538,4513.2834
2016-03-11 12:05:00,145.85,145.97,145.74,145.74,9438.916811980716,127.4411,127.546,127.345,127.345,9438.9168
2016-03-11 12:10:00,145.76,145.9,145.7,145.9,6953.533695763668,127.3625,127.4848,127.3101,127.4848,6953.5337
2016-03-11 12:15:00,145.85,145.94,145.82,145.94,5649.810236947379,127.4411,127.5198,127.4149,127.5198,5649.8102
2016-03-11 12:20:00,146.08,146.08,145.8,145.81,12320.237973125448,127.6421,127.6421,127.3975,127.4062,12320.238
2016-03-11 12:25:00,145.8,145.84,145.7,145.7,13215.71443224946,127.3975,127.4324,127.3101,127.3101,13215.7144
2016-03-11 12:30:00,145.68,145.78,145.62,145.62,36318.59677915683,127.2926,127.38,127.2402,127.2402,36318.5968
2016-03-11 12:35:00,145.64,145.64,145.32,145.33,19769.20709816391,127.2577,127.2577,126.978,126.9868,19769.2071
2016-03-11 12:40:00,145.33,145.33,145.03,145.06,28861.42168427531,126.9868,126.9868,126.7246,126.7509,28861.4217
2016-03-11 12:45:00,145.08,145.21,144.88,144.9,50601.0872910042,126.7683,126.8819,126.5936,126.6111,50601.0873
2016-03-11 12:50:00,144.9,144.94,144.58,144.8,44756.38527028413,126.6111,126.646,126.3314,126.5237,44756.3853
2016-03-11 12:55:00,144.82,145.09,144.82,145.09,7735.152323315211,126.5412,126.7771,126.5412,126.7771,7735.1523
2016-03-11 13:00:00,145.05,145.06,144.81,144.9,17437.685916504255,126.7421,126.7509,126.5324,126.6111,17437.6859
2016-03-11 13:05:00,144.93,144.93,144.7,144.77,2397.168940404144,126.6373,126.6373,126.4363,126.4975,2397.1689
2016-03-11 13:10:00,144.81,145.03,144.81,145.0,3193.148015181044,126.5324,126.7246,126.5324,126.6984,3193.148
2016-03-11 13:15:00,144.99,145.01,144.92,144.94,3201.353985024105,126.6897,126.7072,126.6285,126.646,3201.354
2016-03-11 13:20:00,144.93,145.02,144.89,145.02,11283.208534208636,126.6373,126.7159,126.6023,126.7159,11283.2085
2016-03-11 13:25:00,145.04,145.17,145.02,145.17,2727.459226587342,126.7334,126.847,126.7159,126.847,2727.4592
2016-03-11 13:30:00,145.21,145.21,145.07,145.1,3486.5114370704687,126.8819,126.8819,126.7596,126.7858,3486.5114
2016-03-11 13:35:00,145.15,145.15,145.02,145.02,3017.745409785619,126.8295,126.8295,126.7159,126.7159,3017.7454
2016-03-11 13:40:00,145.02,145.09,144.89,145.09,4105.036413991178,126.7159,126.7771,126.6023,126.7771,4105.0364
2016-03-11 13:45:00,145.05,145.05,144.93,145.04,3692.686429377372,126.7421,126.7421,126.6373,126.7334,3692.6864
2016-03-11 13:50:00,145.05,145.23,145.03,145.18,6039.593804492768,126.7421,126.8994,126.7246,126.8557,6039.5938
2016-03-11 13:55:00,145.17,145.38,145.17,145.29,4600.471843265976,126.847,127.0305,126.847,126.9518,4600.4718
2016-03-11 14:00:00,145.26,145.49,145.24,145.49,23919.376346291927,126.9256,127.1266,126.9081,127.1266,23919.3763
2016-03-11 14:05:00,145.47,145.47,145.26,145.26,4566.62221766335,127.1091,127.1091,126.9256,126.9256,4566.6222
2016-03-11 14:10:00,145.29,145.38,145.27,145.36,3970.6636578110574,126.9518,127.0305,126.9344,127.013,3970.6637
2016-03-11 14:15:00,145.28,145.38,145.28,145.38,3456.7647963893733,126.9431,127.0305,126.9431,127.0305,3456.7648
2016-03-11 14:20:00,145.38,145.55,145.38,145.47,6530.926248846035,127.0305,127.179,127.0305,127.1091,6530.9262
2016-03-11 14:25:00,145.54,145.57,145.37,145.37,6725.81803261873,127.1703,127.1965,127.0217,127.0217,6725.818
2016-03-11 14:30:00,145.48,145.6,145.44,145.6,5778.0285157452045,127.1178,127.2227,127.0829,127.2227,5778.0285
2016-03-11 14:35:00,145.59,145.59,145.45,145.55,3663.965534926659,127.214,127.214,127.0916,127.179,3663.9655
2016-03-11 14:40:00,145.51,145.55,145.45,145.47,21487.332034054773,127.1441,127.179,127.0916,127.1091,21487.332
2016-03-11 14:45:00,145.55,145.77,145.52,145.69,7701.3026977125855,127.179,127.3712,127.1528,127.3013,7701.3027
2016-03-11 14:50:00,145.66,145.76,145.64,145.76,3378.8080828802954,127.2751,127.3625,127.2577,127.3625,3378.8081
2016-03-11 14:55:00,145.74,145.84,145.64,145.84,4615.858036721715,127.345,127.4324,127.2577,127.4324,4615.858
2016-03-11 15:00:00,145.8,146.01,145.8,146.0,6441.686326802749,127.3975,127.581,127.3975,127.5722,6441.6863
2016-03-11 15:05:00,145.96,146.2,145.96,146.16,11117.037644886655,127.5373,127.747,127.5373,127.712,11117.0376
2016-03-11 15:10:00,146.2,146.3,146.16,146.22,32076.110370294387,127.747,127.8343,127.712,127.7644,32076.1104
2016-03-11 15:15:00,146.21,146.22,146.1,146.18,6646.835572879269,127.7557,127.7644,127.6596,127.7295,6646.8356
2016-03-11 15:20:00,146.18,146.33,146.13,146.31,6950.45645707252,127.7295,127.8606,127.6858,127.8431,6950.4565
2016-03-11 15:25:00,146.31,146.36,146.22,146.22,12918.248025438506,127.8431,127.8868,127.7644,127.7644,12918.248
2016-03-11 15:30:00,146.25,146.25,146.04,146.08,16551.441173453688,127.7907,127.7907,127.6072,127.6421,16551.4412
2016-03-11 15:35:00,146.09,146.13,145.97,146.04,17817.212021745818,127.6509,127.6858,127.546,127.6072,17817.212
2016-03-11 15:40:00,146.03,146.13,146.03,146.09,18920.9149656375,127.5984,127.6858,127.5984,127.6509,18920.915
2016-03-11 15:45:00,146.1,146.1,145.92,145.99,26692.994153246487,127.6596,127.6596,127.5023,127.5635,26692.9942
2016-03-11 15:50:00,146.0,146.1,145.93,145.93,20034.875371833008,127.5722,127.6596,127.5111,127.5111,20034.8754
2016-03-11 15:55:00,145.93,146.04,145.85,146.02,46829.41840188737,127.5111,127.6072,127.4411,127.5897,46829.4184
2016-03-14 09:30:00,145.36,146.48,145.36,146.48,23014.66817109447,127.013,127.9916,127.013,127.9916,23014.6682
2016-03-14 09:35:00,146.47,146.47,145.72,145.72,6154.47738229562,127.9829,127.9829,127.3276,127.3276,6154.4774
2016-03-14 09:40:00,146.12,146.35,146.01,146.21,3094.6763770643142,127.6771,127.878,127.581,127.7557,3094.6764
2016-03-14 09:45:00,146.17,146.23,145.95,146.05,3077.2386911478097,127.7208,127.7732,127.5285,127.6159,3077.2387
2016-03-14 09:50:00,145.99,146.07,145.91,145.91,3239.306595548261,127.5635,127.6334,127.4936,127.4936,3239.3066
2016-03-14 09:55:00,146.03,146.03,145.57,145.57,5284.644578931172,127.5984,127.5984,127.1965,127.1965,5284.6446
2016-03-14 10:00:00,145.61,145.71,145.47,145.69,4154.272233049544,127.2314,127.3188,127.1091,127.3013,4154.2722
2016-03-14 10:05:00,145.67,145.81,145.49,145.61,2666.9401989947687,127.2839,127.4062,127.1266,127.2314,2666.9402
2016-03-14 10:10:00,145.61,145.71,145.51,145.61,6765.822135603651,127.2314,127.3188,127.1441,127.2314,6765.8221
2016-03-14 10:15:00,145.6,145.8,145.59,145.8,3236.229356857113,127.2227,127.3975,127.214,127.3975,3236.2294
2016-03-14 10:20:00,145.79,145.84,145.66,145.67,2000.2051492460764,127.3887,127.4324,127.2751,127.2839,2000.2051
2016-03-14 10:25:00,145.7,145.74,145.57,145.7,5953.431121140629,127.3101,127.345,127.1965,127.3101,5953.4311
2016-03-14 10:30:00,145.69,146.12,145.69,146.07,4211.714021950969,127.3013,127.6771,127.3013,127.6334,4211.714
2016-03-14 10:35:00,146.05,146.18,146.02,146.15,6158.580367217151,127.6159,127.7295,127.5897,127.7033,6158.5804
2016-03-14 10:40:00,146.14,146.34,146.12,146.23,12212.534618935277,127.6945,127.8693,127.6771,127.7732,12212.5346
2016-03-14 10:45:00,146.23,146.36,146.21,146.24,7060.2113037234585,127.7732,127.8868,127.7557,127.7819,7060.2113
2016-03-14 10:50:00,146.29,146.34,146.16,146.16,5279.515847779259,127.8256,127.8693,127.712,127.712,5279.5158
2016-03-14 10:55:00,146.14,146.21,146.11,146.17,2819.7763873217764,127.6945,127.7557,127.6683,127.7208,2819.7764
2016-03-14 11:00:00,146.22,146.31,146.16,146.28,5215.919581495537,127.7644,127.8431,127.712,127.8169,5215.9196
2016-03-14 11:05:00,146.22,146.46,146.18,146.46,2359.216329879988,127.7644,127.9742,127.7295,127.9742,2359.2163
2016-03-14 11:10:00,146.41,146.49,146.39,146.48,4842.54795363627,127.9305,128.0004,127.913,127.9916,4842.548
2016-03-14 11:15:00,146.49,146.56,146.47,146.56,1641.1939686121652,128.0004,128.0615,127.9829,128.0615,1641.194
2016-03-14 11:20:00,146.6,146.62,146.46,146.6,6332.957226382193,128.0965,128.114,127.9742,128.0965,6332.9572
2016-03-14 11:25:00,146.58,146.72,146.58,146.63,6287.824392245359,128.079,128.2013,128.079,128.1227,6287.8244
2016-03-14 11:30:00,146.58,146.7,146.57,146.57,3275.2077136116523,128.079,128.1839,128.0703,128.0703,3275.2077
2016-03-14 11:35:00,146.58,146.72,146.58,146.66,2265.8734229151705,128.079,128.2013,128.079,128.1489,2265.8734
2016-03-14 11:40:00,146.69,146.83,146.69,146.74,6765.822135603651,128.1751,128.2975,128.1751,128.2188,6765.8221
2016-03-14 11:45:00,146.72,146.72,146.54,146.58,9829.726125756488,128.2013,128.2013,128.0441,128.079,9829.7261
2016-03-14 11:50:00,146.62,146.77,146.57,146.77,4101.95917530003,128.114,128.245,128.0703,128.245,4101.9592
2016-03-14 11:55:00,146.72,146.77,146.57,146.59,19654.32352036106,128.2013,128.245,128.0703,128.0877,19654.3235
2016-03-14 12:00:00,146.58,146.7,146.55,146.65,3162.375628269566,128.079,128.1839,128.0528,128.1402,3162.3756
2016-03-14 12:05:00,146.73,146.86,146.73,146.81,4304.031182685403,128.2101,128.3237,128.2101,128.28,4304.0312
2016-03-14 12:10:00,146.81,146.89,146.81,146.85,4376.859165042568,128.28,128.3499,128.28,128.3149,4376.8592
2016-03-14 12:15:00,146.9,147.01,146.89,147.01,2125.346189352754,128.3586,128.4547,128.3499,128.4547,2125.3462
2016-03-14 12:20:00,147.01,147.13,146.97,147.09,10709.816391424762,128.4547,128.5596,128.4198,128.5246,10709.8164
2016-03-14 12:25:00,147.07,147.1,146.98,147.03,5357.472561288337,128.5072,128.5334,128.4285,128.4722,5357.4726
2016-03-14 12:30:00,147.01,147.14,147.01,147.09,1781.721202174582,128.4547,128.5683,128.4547,128.5246,1781.7212
2016-03-14 12:35:00,147.09,147.17,147.02,147.16,7546.415016924812,128.5246,128.5945,128.4635,128.5858,7546.415
2016-03-14 12:40:00,147.15,147.16,147.03,147.05,7934.147092009436,128.5771,128.5858,128.4722,128.4897,7934.1471
2016-03-14 12:45:00,147.08,147.09,146.93,146.94,7123.80757000718,128.5159,128.5246,128.3848,128.3936,7123.8076
2016-03-14 12:50:00,146.94,146.97,146.93,146.93,1754.0260539542517,128.3936,128.4198,128.3848,128.3848,1754.0261
2016-03-14 12:55:00,146.92,146.97,146.75,146.82,10354.90819571238,128.3761,128.4198,128.2276,128.2887,10354.9082
2016-03-14 13:00:00,146.84,146.85,146.63,146.66,4227.100215406708,128.3062,128.3149,128.1227,128.1489,4227.1002
2016-03-14 13:05:00,146.67,146.99,146.48,146.98,68070.57134065032,128.1576,128.4373,127.9916,128.4285,68070.5713
2016-03-14 13:10:00,146.95,147.16,146.95,147.16,3617.8069545594417,128.4023,128.5858,128.4023,128.5858,3617.807
2016-03-14 13:15:00,147.17,147.17,147.04,147.05,4965.637501282183,128.5945,128.5945,128.4809,128.4897,4965.6375
2016-03-14 13:20:00,147.07,147.09,147.03,147.03,1479.126064211714,128.5072,128.5246,128.4722,128.4722,1479.1261
2016-03-14 13:25:00,147.01,147.05,146.93,147.01,6351.420658529079,128.4547,128.4897,128.3848,128.4547,6351.4207
2016-03-14 13:30:00,146.94,147.01,146.94,146.99,923.171607344343,128.3936,128.4547,128.3936,128.4373,923.1716
2016-03-14 13:35:00,147.01,147.19,147.01,147.17,2483.3316237562826,128.4547,128.612,128.4547,128.5945,2483.3316
2016-03-14 13:40:00,147.1,147.2,147.1,147.19,4012.719253256744,128.5334,128.6208,128.5334,128.612,4012.7193
2016-03-14 13:45:00,147.18,147.18,147.08,147.08,4472.25356446815,128.6033,128.6033,128.5159,128.5159,4472.2536
2016-03-14 13:50:00,147.07,147.17,147.07,147.14,3082.367422299723,128.5072,128.5945,128.5072,128.5683,3082.3674
2016-03-14 13:55:00,147.17,147.18,147.1,147.17,4641.50169248128,128.5945,128.6033,128.5334,128.5945,4641.5017
2016-03-14 14:00:00,147.17,147.17,147.02,147.06,2974.6640681095496,128.5945,128.5945,128.4635,128.4984,2974.6641
2016-03-14 14:05:00,147.01,147.01,146.91,147.0,1858.652169453277,128.4547,128.4547,128.3674,128.446,1858.6522
2016-03-14 14:10:00,146.99,147.09,146.96,147.09,4893.8352651554005,128.4373,128.5246,128.411,128.5246,4893.8353
2016-03-14 14:15:00,147.09,147.09,147.03,147.08,1480.1518104420966,128.5246,128.5246,128.4722,128.5159,1480.1518
2016-03-14 14:20:00,147.11,147.18,147.09,147.18,2051.4924607652065,128.5421,128.6033,128.5246,128.6033,2051.4925
2016-03-14 14:25:00,147.14,147.21,147.13,147.2,2957.226382193045,128.5683,128.6295,128.5596,128.6208,2957.2264
2016-03-14 14:30:00,147.18,147.2,147.15,147.17,3667.042773617807,128.6033,128.6208,128.5771,128.5945,3667.0428
2016-03-14 14:35:00,147.2,147.23,147.13,147.16,3731.664786131911,128.6208,128.647,128.5596,128.5858,3731.6648
2016-03-14 14:40:00,147.19,147.37,147.19,147.29,5240.53749102472,128.612,128.7693,128.612,128.6994,5240.5375
2016-03-14 14:45:00,147.32,147.4,147.3,147.35,3939.89127089958,128.7256,128.7955,128.7081,128.7518,3939.8913
2016-03-14 14:50:00,147.4,147.42,147.21,147.23,5049.748692173556,128.7955,128.813,128.6295,128.647,5049.7487
2016-03-14 14:55:00,147.28,147.32,147.27,147.3,1162.1704790234896,128.6907,128.7256,128.6819,128.7081,1162.1705
2016-03-14 15:00:00,147.31,147.33,147.22,147.26,5058.980408246999,128.7169,128.7343,128.6382,128.6732,5058.9804
2016-03-14 15:05:00,147.28,147.32,147.23,147.31,4516.360652374602,128.6907,128.7256,128.647,128.7169,4516.3607
2016-03-14 15:10:00,147.32,147.38,147.25,147.38,4911.272951071905,128.7256,128.778,128.6644,128.778,4911.273
2016-03-14 15:15:00,147.4,147.4,147.28,147.29,7074.571750948815,128.7955,128.7955,128.6907,128.6994,7074.5718
2016-03-14 15:20:00,147.28,147.32,147.23,147.29,6062.160221561186,128.6907,128.7256,128.647,128.6994,6062.1602
2016-03-14 15:25:00,147.31,147.43,147.31,147.36,6718.637809006052,128.7169,128.8217,128.7169,128.7606,6718.6378
2016-03-14 15:30:00,147.32,147.32,147.2,147.21,5861.113960406196,128.7256,128.7256,128.6208,128.6295,5861.114
2016-03-14 15:35:00,147.22,147.33,147.19,147.29,10118.986562724382,128.6382,128.7343,128.612,128.6994,10118.9866
2016-03-14 15:40:00,147.32,147.33,147.14,147.14,11519.130167196636,128.7256,128.7343,128.5683,128.5683,11519.1302
2016-03-14 15:45:00,147.13,147.23,147.11,147.18,10713.919376346292,128.5596,128.647,128.5421,128.6033,10713.9194
2016-03-14 15:50:00,147.17,147.17,147.08,147.1,11532.46486819161,128.5945,128.5945,128.5159,128.5334,11532.4649
2016-03-14 15:55:00,147.09,147.11,146.88,146.88,38307.51871986871,128.5246,128.5421,128.3411,128.3411,38307.5187
2016-03-15 09:30:00,145.94,146.75,145.94,146.48,15039.491229869727,127.5198,128.2276,127.5198,127.9916,15039.4912
2016-03-15 09:35:00,146.27,146.38,145.85,146.19,21866.85813929634,127.8081,127.9043,127.4411,127.7382,21866.8581
2016-03-15 09:40:00,146.18,146.43,146.18,146.29,42275.10513898861,127.7295,127.9479,127.7295,127.8256,42275.1051
2016-03-15 09:45:00,146.37,146.76,146.36,146.51,5940.096420145655,127.8955,128.2363,127.8868,128.0178,5940.0964
2016-03-15 09:50:00,146.51,146.62,146.21,146.28,6154.47738229562,128.0178,128.114,127.7557,127.8169,6154.4774
2016-03-15 09:55:00,146.26,146.47,146.24,146.33,11976.612985947277,127.7994,127.9829,127.7819,127.8606,11976.613
2016-03-15 10:00:00,146.33,146.49,146.31,146.41,5275.412862857729,127.8606,128.0004,127.8431,127.9305,5275.4129
2016-03-15 10:05:00,146.42,146.46,146.05,146.1,6583.239306595548,127.9392,127.9742,127.6159,127.6596,6583.2393
2016-03-15 10:10:00,146.17,146.25,146.14,146.23,11514.001436044722,127.7208,127.7907,127.6945,127.7732,11514.0014
2016-03-15 10:15:00,146.25,146.29,146.06,146.22,6471.432967483845,127.7907,127.8256,127.6246,127.7644,6471.433
2016-03-15 10:20:00,146.21,146.21,145.94,145.99,6408.862447430505,127.7557,127.7557,127.5198,127.5635,6408.8624
2016-03-15 10:25:00,145.96,146.35,145.89,146.35,7945.430300543645,127.5373,127.878,127.4761,127.878,7945.4303
2016-03-15 10:30:00,146.36,146.54,146.24,146.27,7098.163914247615,127.8868,128.0441,127.7819,127.8081,7098.1639
2016-03-15 10:35:00,146.24,146.68,146.24,146.54,31309.877936198583,127.7819,128.1664,127.7819,128.0441,31309.8779
2016-03-15 10:40:00,146.54,146.62,146.47,146.59,5426.197558723971,128.0441,128.114,127.9829,128.0877,5426.1976
2016-03-15 10:45:00,146.52,146.55,146.13,146.13,7948.507539234793,128.0266,128.0528,127.6858,127.6858,7948.5075
2016-03-15 10:50:00,146.13,146.16,145.94,145.94,5008.718842958252,127.6858,127.712,127.5198,127.5198,5008.7188
2016-03-15 10:55:00,145.93,146.17,145.91,146.11,6724.792286388347,127.5111,127.7208,127.4936,127.6683,6724.7923
2016-03-15 11:00:00,146.17,146.2,146.05,146.05,14034.259924094778,127.7208,127.747,127.6159,127.6159,14034.2599
2016-03-15 11:05:00,146.04,146.12,145.95,146.12,4641.50169248128,127.6072,127.6771,127.5285,127.6771,4641.5017
2016-03-15 11:10:00,146.16,146.35,146.16,146.17,6999.692276130885,127.712,127.878,127.712,127.7208,6999.6923
2016-03-15 11:15:00,146.17,146.2,146.04,146.04,4387.116627346394,127.7208,127.747,127.6072,127.6072,4387.1166
2016-03-15 11:20:00,146.05,146.19,146.02,146.13,7699.2512052518205,127.6159,127.7382,127.5897,127.6858,7699.2512
2016-03-15 11:25:00,146.14,146.23,146.13,146.22,6115.499025541081,127.6945,127.7732,127.6858,127.7644,6115.499
2016-03-15 11:30:00,146.22,146.24,146.13,146.16,4757.411016514514,127.7644,127.7819,127.6858,127.712,4757.411
2016-03-15 11:35:00,146.19,146.22,146.04,146.05,7525.900092317161,127.7382,127.7644,127.6072,127.6159,7525.9001
2016-03-15 11:40:00,146.04,146.07,145.97,145.99,6628.372140732383,127.6072,127.6334,127.546,127.5635,6628.3721
2016-03-15 11:45:00,146.04,146.12,145.94,145.96,7334.085547235613,127.6072,127.6771,127.5198,127.5373,7334.0855
2016-03-15 11:50:00,145.96,145.97,145.87,145.9,26189.352754128628,127.5373,127.546,127.4586,127.4848,26189.3528
2016-03-15 11:55:00,145.93,145.95,145.82,145.82,20262.591034977944,127.5111,127.5285,127.4149,127.4149,20262.591
2016-03-15 12:00:00,145.77,145.94,145.73,145.89,11901.733511129349,127.3712,127.5198,127.3363,127.4761,11901.7335
2016-03-15 12:05:00,145.92,146.02,145.9,145.93,4054.774848702431,127.5023,127.5897,127.4848,127.5111,4054.7748
2016-03-15 12:10:00,145.95,146.0,145.75,145.84,24166.58118781413,127.5285,127.5722,127.3538,127.4324,24166.5812
2016-03-15 12:15:00,145.85,145.99,145.78,145.99,5453.892706944302,127.4411,127.5635,127.38,127.5635,5453.8927
2016-03-15 12:20:00,145.98,146.13,145.92,146.02,13604.472253564469,127.5547,127.6858,127.5023,127.5897,13604.4723
2016-03-15 12:25:00,146.02,146.11,145.78,146.1,21697.610011283206,127.5897,127.6683,127.38,127.6596,21697.61
2016-03-15 12:30:00,146.1,146.11,145.72,145.84,29376.346291927377,127.6596,127.6683,127.3276,127.4324,29376.3463
2016-03-15 12:35:00,145.86,145.93,145.72,145.72,7652.066878654221,127.4499,127.5111,127.3276,127.3276,7652.0669
2016-03-15 12:40:00,145.7,145.82,145.7,145.79,2564.365575956508,127.3101,127.4149,127.3101,127.3887,2564.3656
2016-03-15 12:45:00,145.81,145.81,145.62,145.67,4158.375217971074,127.4062,127.4062,127.2402,127.2839,4158.3752
2016-03-15 12:50:00,145.66,145.68,145.54,145.61,5744.178890142579,127.2751,127.2926,127.1703,127.2314,5744.1789
2016-03-15 12:55:00,145.63,145.78,145.61,145.77,4601.497589496358,127.2489,127.38,127.2314,127.3712,4601.4976
2016-03-15 13:00:00,145.77,145.84,145.73,145.75,4174.787157657195,127.3712,127.4324,127.3363,127.3538,4174.7872
2016-03-15 13:05:00,145.71,145.71,145.53,145.59,4513.283413683455,127.3188,127.3188,127.1615,127.214,4513.2834
2016-03-15 13:10:00,145.64,145.64,145.54,145.54,5949.328136219099,127.2577,127.2577,127.1703,127.1703,5949.3281
2016-03-15 13:15:00,145.54,145.56,145.48,145.5,3520.3610626730947,127.1703,127.1878,127.1178,127.1353,3520.3611
2016-03-15 13:20:00,145.5,145.68,145.49,145.67,5910.34977946456,127.1353,127.2926,127.1266,127.2839,5910.3498
2016-03-15 13:25:00,145.66,145.71,145.59,145.65,3135.7062262796185,127.2751,127.3188,127.214,127.2664,3135.7062
2016-03-15 13:30:00,145.67,145.74,145.63,145.67,4147.092009436865,127.2839,127.345,127.2489,127.2839,4147.092
2016-03-15 13:35:00,145.64,145.68,145.26,145.45,25021.027797722843,127.2577,127.2926,126.9256,127.0916,25021.0278
2016-03-15 13:40:00,145.49,145.6,145.49,145.59,5205.662119191712,127.1266,127.2227,127.1266,127.214,5205.6621
2016-03-15 13:45:00,145.59,145.63,145.5,145.52,5026.156528874756,127.214,127.2489,127.1353,127.1528,5026.1565
2016-03-15 13:50:00,145.58,145.65,145.54,145.65,2769.514822033029,127.2052,127.2664,127.1703,127.2664,2769.5148
2016-03-15 13:55:00,145.72,145.72,145.64,145.69,4564.570725202585,127.3276,127.3276,127.2577,127.3013,4564.5707
2016-03-15 14:00:00,145.67,145.71,145.63,145.66,6027.284849728177,127.2839,127.3188,127.2489,127.2751,6027.2848
2016-03-15 14:05:00,145.66,145.75,145.66,145.72,3703.96963791158,127.2751,127.3538,127.2751,127.3276,3703.9696
2016-03-15 14:10:00,145.75,145.84,145.74,145.84,5328.751666837624,127.3538,127.4324,127.345,127.4324,5328.7517
2016-03-15 14:15:00,145.84,145.9,145.76,145.76,4127.602831059596,127.4324,127.4848,127.3625,127.3625,4127.6028
2016-03-15 14:20:00,145.79,145.85,145.76,145.81,4365.57595650836,127.3887,127.4411,127.3625,127.4062,4365.576
2016-03-15 14:25:00,145.8,145.82,145.73,145.78,3692.686429377372,127.3975,127.4149,127.3363,127.38,3692.6864
2016-03-15 14:30:00,145.74,145.82,145.72,145.82,4513.283413683455,127.345,127.4149,127.3276,127.4149,4513.2834
2016-03-15 14:35:00,145.83,145.89,145.83,145.85,632.8854241460663,127.4237,127.4761,127.4237,127.4411,632.8854
2016-03-15 14:40:00,145.85,145.85,145.72,145.77,8983.48548569084,127.4411,127.4411,127.3276,127.3712,8983.4855
2016-03-15 14:45:00,145.8,145.8,145.69,145.72,2281.25961637091,127.3975,127.3975,127.3013,127.3276,2281.2596
2016-03-15 14:50:00,145.69,145.71,145.58,145.59,6448.866550415427,127.3013,127.3188,127.2052,127.214,6448.8666
2016-03-15 14:55:00,145.55,145.63,145.44,145.48,3696.789414298902,127.179,127.2489,127.0829,127.1178,3696.7894
2016-03-15 15:00:00,145.51,145.59,145.49,145.5,6944.3019796902245,127.1441,127.214,127.1266,127.1353,6944.302
2016-03-15 15:05:00,145.51,145.57,145.47,145.52,3825.007693096728,127.1441,127.1965,127.1091,127.1528,3825.0077
2016-03-15 15:10:00,145.52,145.71,145.52,145.67,10851.36937121756,127.1528,127.3188,127.1528,127.2839,10851.3694
2016-03-15 15:15:00,145.69,145.8,145.69,145.8,6910.452354087598,127.3013,127.3975,127.3013,127.3975,6910.4524
2016-03-15 15:20:00,145.81,145.87,145.79,145.79,8332.136629397886,127.4062,127.4586,127.3887,127.3887,8332.1366
2016-03-15 15:25:00,145.74,145.81,145.7,145.79,3179.8133141860703,127.345,127.4062,127.3101,127.3887,3179.8133
2016-03-15 15:30:00,145.78,145.8,145.59,145.65,6650.9385578008,127.38,127.3975,127.214,127.2664,6650.9386
2016-03-15 15:35:00,145.61,145.66,145.52,145.53,6806.851984818955,127.2314,127.2751,127.1528,127.1615,6806.852
2016-03-15 15:40:00,145.53,145.6,145.46,145.47,9033.747050979588,127.1615,127.2227,127.1004,127.1091,9033.7471
2016-03-15 15:45:00,145.46,145.5,145.32,145.32,11545.799569186584,127.1004,127.1353,126.978,126.978,11545.7996
2016-03-15 15:50:00,145.32,145.44,145.32,145.38,17212.021745820082,126.978,127.0829,126.978,127.0305,17212.0217
2016-03-15 15:55:00,145.42,145.57,145.39,145.55,46747.35870345676,127.0654,127.1965,127.0392,127.179,46747.3587
2016-03-16 09:30:00,145.61,145.75,145.19,145.26,12363.319314801518,127.2314,127.3538,126.8645,126.9256,12363.3193
2016-03-16 09:35:00,145.28,145.67,145.08,145.61,3842.445379013232,126.9431,127.2839,126.7683,127.2314,3842.4454
2016-03-16 09:40:00,145.75,145.75,145.36,145.57,4051.697610011283,127.3538,127.3538,127.013,127.1965,4051.6976
2016-03-16 09:45:00,145.49,145.85,145.49,145.84,2197.1484254795364,127.1266,127.4411,127.1266,127.4324,2197.1484
2016-03-16 09:50:00,145.85,146.02,145.84,145.91,5240.53749102472,127.4411,127.5897,127.4324,127.4936,5240.5375
2016-03-16 09:55:00,145.92,146.14,145.86,146.02,5750.333367524874,127.5023,127.6945,127.4499,127.5897,5750.3334
2016-03-16 10:00:00,145.97,146.04,145.94,146.04,2128.423428043902,127.546,127.6072,127.5198,127.6072,2128.4234
2016-03-16 10:05:00,145.98,146.16,145.92,146.16,7861.319109652271,127.5547,127.712,127.5023,127.712,7861.3191
2016-03-16 10:10:00,146.18,146.18,145.92,145.92,1538.6193455739049,127.7295,127.7295,127.5023,127.5023,1538.6193
2016-03-16 10:15:00,145.94,146.02,145.85,145.97,3518.309570212329,127.5198,127.5897,127.4411,127.546,3518.3096
2016-03-16 10:20:00,145.91,146.01,145.82,145.95,22384.859985639552,127.4936,127.581,127.4149,127.5285,22384.86
2016-03-16 10:25:00,145.97,146.05,145.9,145.9,4949.225561596061,127.546,127.6159,127.4848,127.4848,4949.2256
2016-03-16 10:30:00,145.78,145.95,145.65,145.65,6016.001641193969,127.38,127.5285,127.2664,127.2664,6016.0016
2016-03-16 10:35:00,145.65,145.85,145.65,145.85,11559.134270181556,127.2664,127.4411,127.2664,127.4411,11559.1343
2016-03-16 10:40:00,145.84,145.96,145.8,145.95,3935.788285978049,127.4324,127.5373,127.3975,127.5285,3935.7883
2016-03-16 10:45:00,145.91,145.94,145.66,145.67,4178.890142578726,127.4936,127.5198,127.2751,127.2839,4178.8901
2016-03-16 10:50:00,145.59,145.63,145.48,145.48,3595.2405374910245,127.214,127.2489,127.1178,127.1178,3595.2405
2016-03-16 10:55:00,145.48,145.65,145.48,145.62,6938.147502307928,127.1178,127.2664,127.1178,127.2402,6938.1475
2016-03-16 11:00:00,145.62,145.68,145.51,145.51,6832.495640578521,127.2402,127.2926,127.1441,127.1441,6832.4956
2016-03-16 11:05:00,145.49,145.6,145.35,145.5,14007.59052210483,127.1266,127.2227,127.0043,127.1353,14007.5905
2016-03-16 11:10:00,145.49,145.57,145.43,145.48,6769.925120525182,127.1266,127.1965,127.0742,127.1178,6769.9251
2016-03-16 11:15:00,145.5,145.55,145.26,145.34,8289.055287721818,127.1353,127.179,126.9256,126.9955,8289.0553
2016-03-16 11:20:00,145.34,145.34,145.19,145.22,6431.428864498923,126.9955,126.9955,126.8645,126.8907,6431.4289
2016-03-16 11:25:00,145.18,145.21,145.07,145.12,5818.032618730126,126.8557,126.8819,126.7596,126.8033,5818.0326
2016-03-16 11:30:00,145.11,145.14,144.92,144.92,9146.579136321674,126.7945,126.8208,126.6285,126.6285,9146.5791
2016-03-16 11:35:00,144.93,145.01,144.79,144.79,2681.300646220125,126.6373,126.7072,126.5149,126.5149,2681.3006
2016-03-16 11:40:00,144.78,145.07,144.74,145.04,7764.898963996307,126.5062,126.7596,126.4712,126.7334,7764.899
2016-03-16 11:45:00,145.05,145.13,145.0,145.03,23658.836803774742,126.7421,126.812,126.6984,126.7246,23658.8368
2016-03-16 11:50:00,145.07,145.07,144.95,144.99,2338.701405272336,126.7596,126.7596,126.6547,126.6897,2338.7014
2016-03-16 11:55:00,144.95,145.01,144.76,144.79,10895.476459124013,126.6547,126.7072,126.4887,126.5149,10895.4765
2016-03-16 12:00:00,144.82,145.2,144.79,145.17,5551.338598830649,126.5412,126.8732,126.5149,126.847,5551.3386
2016-03-16 12:05:00,145.2,145.29,145.14,145.15,4743.0505692891575,126.8732,126.9518,126.8208,126.8295,4743.0506
2016-03-16 12:10:00,145.13,145.17,145.07,145.1,10511.847368960918,126.812,126.847,126.7596,126.7858,10511.8474
2016-03-16 12:15:00,145.16,145.16,145.08,145.08,1846.343214688686,126.8382,126.8382,126.7683,126.7683,1846.3432
2016-03-16 12:20:00,145.06,145.15,145.06,145.14,1102.6771976612986,126.7509,126.8295,126.7509,126.8208,1102.6772
2016-03-16 12:25:00,145.18,145.25,145.15,145.2,3872.192019694328,126.8557,126.9169,126.8295,126.8732,3872.192
2016-03-16 12:30:00,145.16,145.16,145.03,145.14,7983.382911067802,126.8382,126.8382,126.7246,126.8208,7983.3829
2016-03-16 12:35:00,145.16,145.16,145.03,145.09,7006.872499743563,126.8382,126.8382,126.7246,126.7771,7006.8725
2016-03-16 12:40:00,145.08,145.15,145.04,145.1,3913.221868909632,126.7683,126.8295,126.7334,126.7858,3913.2219
2016-03-16 12:45:00,145.12,145.16,145.07,145.08,4365.57595650836,126.8033,126.8382,126.7596,126.7683,4365.576
2016-03-16 12:50:00,145.07,145.11,145.03,145.07,2974.6640681095496,126.7596,126.7945,126.7246,126.7596,2974.6641
2016-03-16 12:55:00,145.04,145.04,144.98,144.98,1641.1939686121652,126.7334,126.7334,126.681,126.681,1641.194
2016-03-16 13:00:00,144.94,145.02,144.94,144.99,1967.3812698738327,126.646,126.7159,126.646,126.6897,1967.3813
2016-03-16 13:05:00,144.96,144.98,144.82,144.85,4188.121858652169,126.6635,126.681,126.5412,126.5674,4188.1219
2016-03-16 13:10:00,144.82,144.85,144.67,144.67,3251.6155503128525,126.5412,126.5674,126.4101,126.4101,3251.6156
2016-03-16 13:15:00,144.6,144.64,144.48,144.64,6810.9549697404855,126.3489,126.3839,126.2441,126.3839,6810.955
2016-03-16 13:20:00,144.69,144.77,144.65,144.76,2223.817827469484,126.4276,126.4975,126.3926,126.4887,2223.8178
2016-03-16 13:25:00,144.73,144.73,144.59,144.62,7411.016514514309,126.4625,126.4625,126.3402,126.3664,7411.0165
2016-03-16 13:30:00,144.63,144.81,144.63,144.81,3529.592778746538,126.3751,126.5324,126.3751,126.5324,3529.5928
2016-03-16 13:35:00,144.83,144.9,144.79,144.89,3596.266283721407,126.5499,126.6111,126.5149,126.6023,3596.2663
2016-03-16 13:40:00,144.98,145.07,144.98,145.05,1846.343214688686,126.681,126.7596,126.681,126.7421,1846.3432
2016-03-16 13:45:00,145.03,145.03,144.84,144.87,7778.23366499128,126.7246,126.7246,126.5586,126.5848,7778.2337
2016-03-16 13:50:00,144.89,144.93,144.87,144.87,1743.7685916504256,126.6023,126.6373,126.5848,126.5848,1743.7686
2016-03-16 13:55:00,144.89,145.05,144.87,145.04,5051.800184634321,126.6023,126.7421,126.5848,126.7334,5051.8002
2016-03-16 14:00:00,145.05,145.85,145.05,145.78,36290.9016309365,126.7421,127.4411,126.7421,127.38,36290.9016
2016-03-16 14:05:00,145.69,145.84,145.26,145.53,6821.212432044312,127.3013,127.4324,126.9256,127.1615,6821.2124
2016-03-16 14:10:00,145.6,145.65,145.24,145.39,3948.09724074264,127.2227,127.2664,126.9081,127.0392,3948.0972
2016-03-16 14:15:00,145.4,145.58,145.25,145.25,6191.404246589394,127.0479,127.2052,126.9169,126.9169,6191.4042
2016-03-16 14:20:00,145.36,145.67,145.32,145.6,6074.469176325777,127.013,127.2839,126.978,127.2227,6074.4692
2016-03-16 14:25:00,145.63,146.07,145.63,145.87,8004.923581905836,127.2489,127.6334,127.2489,127.4586,8004.9236
2016-03-16 14:30:00,145.95,146.09,145.7,145.83,4102.984921530413,127.5285,127.6509,127.3101,127.4237,4102.9849
2016-03-16 14:35:00,145.84,145.92,145.72,145.76,5713.4065032311,127.4324,127.5023,127.3276,127.3625,5713.4065
2016-03-16 14:40:00,145.76,146.21,145.76,146.08,6825.315416965842,127.3625,127.7557,127.3625,127.6421,6825.3154
2016-03-16 14:45:00,146.08,146.17,145.99,146.06,2994.153246486819,127.6421,127.7208,127.5635,127.6246,2994.1532
2016-03-16 14:50:00,145.99,146.12,145.95,145.95,6061.134475330803,127.5635,127.6771,127.5285,127.5285,6061.1345
2016-03-16 14:55:00,145.95,145.97,145.66,145.69,17839.778438814235,127.5285,127.546,127.2751,127.3013,17839.7784
2016-03-16 15:00:00,145.62,146.01,145.62,145.98,8484.972817724894,127.2402,127.581,127.2402,127.5547,8484.9728
2016-03-16 15:05:00,146.0,146.01,145.87,145.94,16059.082982870035,127.5722,127.581,127.4586,127.5198,16059.083
2016-03-16 15:10:00,145.96,146.07,145.85,146.06,7295.107190481075,127.5373,127.6334,127.4411,127.6246,7295.1072
2016-03-16 15:15:00,146.02,146.17,146.01,146.05,7335.111293465996,127.5897,127.7208,127.581,127.6159,7335.1113
2016-03-16 15:20:00,146.08,146.08,145.87,146.05,6467.3299825623135,127.6421,127.6421,127.4586,127.6159,6467.33
2016-03-16 15:25:00,146.06,146.22,145.96,146.14,10404.144014770744,127.6246,127.7644,127.5373,127.6945,10404.144
2016-03-16 15:30:00,146.14,146.18,146.0,146.15,14022.97671556057,127.6945,127.7295,127.5722,127.7033,14022.9767
2016-03-16 15:35:00,146.17,146.31,146.14,146.3,19625.60262591035,127.7208,127.8431,127.6945,127.8343,19625.6026
2016-03-16 15:40:00,146.29,146.29,146.14,146.14,17247.922863883476,127.8256,127.8256,127.6945,127.6945,17247.9229
2016-03-16 15:45:00,146.16,146.21,146.09,146.13,11757.1032926454,127.712,127.7557,127.6509,127.6858,11757.1033
2016-03-16 15:50:00,146.12,146.15,145.98,145.98,23455.73905015899,127.6771,127.7033,127.5547,127.5547,23455.7391
2016-03-16 15:55:00,145.97,146.07,145.91,146.04,37310.49338393681,127.546,127.6334,127.4936,127.6072,37310.4934
2016-03-17 09:30:00,145.77,145.77,145.57,145.75,7417.170991896604,127.3712,127.3712,127.1965,127.3538,7417.171
2016-03-17 09:35:00,145.75,145.94,145.47,145.47,4048.6203713201353,127.3538,127.5198,127.1091,127.1091,4048.6204
2016-03-17 09:40:00,145.57,145.57,145.1,145.12,9583.547030464662,127.1965,127.1965,126.7858,126.8033,9583.547
2016-03-17 09:45:00,145.14,145.14,144.56,144.64,5996.512462816699,126.8208,126.8208,126.314,126.3839,5996.5125
2016-03-17 09:50:00,144.65,144.65,144.52,144.56,15264.12965432352,126.3926,126.3926,126.279,126.314,15264.1297
2016-03-17 09:55:00,144.56,144.6,144.52,144.52,1846.343214688686,126.314,126.3489,126.279,126.279,1846.3432
2016-03-17 10:00:00,144.45,144.45,144.11,144.16,4513.283413683455,126.2179,126.2179,125.9208,125.9645,4513.2834
2016-03-17 10:05:00,144.09,144.16,143.67,143.68,6615.037439737409,125.9033,125.9645,125.5363,125.545,6615.0374
2016-03-17 10:10:00,143.68,143.68,143.32,143.39,5130.782644373781,125.545,125.545,125.2305,125.2916,5130.7826
2016-03-17 10:15:00,143.42,143.5,143.27,143.28,5230.280028720894,125.3179,125.3878,125.1868,125.1955,5230.28
2016-03-17 10:20:00,143.21,143.38,143.19,143.38,5046.671453482409,125.1344,125.2829,125.1169,125.2829,5046.6715
2016-03-17 10:25:00,143.34,143.5,143.34,143.41,10822.648476766848,125.248,125.3878,125.248,125.3091,10822.6485
2016-03-17 10:30:00,143.37,143.38,143.12,143.12,7307.416145245666,125.2742,125.2829,125.0557,125.0557,7307.4161
2016-03-17 10:35:00,143.13,143.18,143.0,143.13,8381.372448456252,125.0645,125.1081,124.9509,125.0645,8381.3724
2016-03-17 10:40:00,143.12,143.26,143.07,143.26,6171.915068212124,125.0557,125.1781,125.012,125.1781,6171.9151
2016-03-17 10:45:00,143.25,143.25,142.97,143.09,6436.557595650836,125.1693,125.1693,124.9247,125.0295,6436.5576
2016-03-17 10:50:00,143.11,143.13,142.88,142.96,6089.855369781516,125.047,125.0645,124.846,124.9159,6089.8554
2016-03-17 10:55:00,142.94,143.24,142.93,143.19,7550.5180018463425,124.8984,125.1606,124.8897,125.1169,7550.518
2016-03-17 11:00:00,143.3,143.44,143.13,143.15,5609.806133962457,125.213,125.3353,125.0645,125.0819,5609.8061
2016-03-17 11:05:00,143.12,143.31,143.12,143.16,3532.6700174376856,125.0557,125.2217,125.0557,125.0907,3532.67
2016-03-17 11:10:00,143.21,143.24,143.15,143.2,3801.415529797928,125.1344,125.1606,125.0819,125.1256,3801.4155
2016-03-17 11:15:00,143.21,143.32,143.14,143.15,3932.711047286901,125.1344,125.2305,125.0732,125.0819,3932.711
2016-03-17 11:20:00,143.19,143.25,143.08,143.17,11727.356651964305,125.1169,125.1693,125.0208,125.0994,11727.3567
2016-03-17 11:25:00,143.27,143.33,143.1,143.25,6875.57698225459,125.1868,125.2392,125.0382,125.1693,6875.577
2016-03-17 11:30:00,143.2,143.3,143.15,143.26,24818.95579033747,125.1256,125.213,125.0819,125.1781,24818.9558
2016-03-17 11:35:00,143.18,143.35,143.15,143.15,3518.309570212329,125.1081,125.2567,125.0819,125.0819,3518.3096
2016-03-17 11:40:00,143.12,143.31,143.07,143.23,8318.801928402912,125.0557,125.2217,125.012,125.1518,8318.8019
2016-03-17 11:45:00,143.19,143.25,143.08,143.16,20561.08318801928,125.1169,125.1693,125.0208,125.0907,20561.0832
2016-03-17 11:50:00,143.22,143.23,143.03,143.1,11783.772694635349,125.1431,125.1518,124.9771,125.0382,11783.7727
2016-03-17 11:55:00,143.12,143.12,142.87,142.88,12249.461483229048,125.0557,125.0557,124.8373,124.846,12249.4615
2016-03-17 12:00:00,142.9,142.98,142.61,142.67,22898.758847061235,124.8635,124.9334,124.6101,124.6625,22898.7588
2016-03-17 12:05:00,142.68,142.76,142.45,142.56,6261.154990255411,124.6713,124.7412,124.4703,124.5664,6261.155
2016-03-17 12:10:00,142.58,142.63,142.55,142.62,3867.0632885424143,124.5839,124.6276,124.5577,124.6188,3867.0633
2016-03-17 12:15:00,142.65,142.66,142.5,142.66,5375.935993435224,124.645,124.6538,124.514,124.6538,5375.936
2016-03-17 12:20:00,142.67,143.1,142.6,143.1,5903.169555851882,124.6625,125.0382,124.6014,125.0382,5903.1696
2016-03-17 12:25:00,143.1,143.1,142.87,142.99,8384.4496871474,125.0382,125.0382,124.8373,124.9421,8384.4497
2016-03-17 12:30:00,143.03,143.19,143.02,143.15,6398.60498512668,124.9771,125.1169,124.9683,125.0819,6398.605
2016-03-17 12:35:00,143.15,143.23,143.1,143.1,4545.081546825315,125.0819,125.1518,125.0382,125.0382,4545.0815
2016-03-17 12:40:00,143.09,143.09,142.92,142.96,3360.3446507334083,125.0295,125.0295,124.881,124.9159,3360.3447
2016-03-17 12:45:00,142.91,142.98,142.9,142.93,4610.729305569802,124.8722,124.9334,124.8635,124.8897,4610.7293
2016-03-17 12:50:00,142.87,143.0,142.82,142.85,10797.004821007282,124.8373,124.9509,124.7936,124.8198,10797.0048
2016-03-17 12:55:00,142.88,143.04,142.83,142.83,4570.72520258488,124.846,124.9858,124.8023,124.8023,4570.7252
2016-03-17 13:00:00,142.9,143.03,142.88,142.94,5589.291209354806,124.8635,124.9771,124.846,124.8984,5589.2912
2016-03-17 13:05:00,142.9,142.9,142.77,142.83,2359.216329879988,124.8635,124.8635,124.7499,124.8023,2359.2163
2016-03-17 13:10:00,142.82,142.91,142.81,142.83,9240.947789516871,124.7936,124.8722,124.7848,124.8023,9240.9478
2016-03-17 13:15:00,142.82,142.94,142.82,142.94,2835.162580777516,124.7936,124.8984,124.7936,124.8984,2835.1626
2016-03-17 13:20:00,142.87,142.93,142.78,142.8,3292.6453995281568,124.8373,124.8897,124.7586,124.7761,3292.6454
2016-03-17 13:25:00,142.84,143.01,142.79,142.95,6107.29305569802,124.8111,124.9596,124.7674,124.9072,6107.2931
2016-03-17 13:30:00,142.96,142.96,142.81,142.89,3590.111806339112,124.9159,124.9159,124.7848,124.8548,3590.1118
2016-03-17 13:35:00,142.88,143.13,142.88,143.13,4282.490511847369,124.846,125.0645,124.846,125.0645,4282.4905
2016-03-17 13:40:00,143.14,143.18,143.02,143.06,6471.432967483845,125.0732,125.1081,124.9683,125.0033,6471.433
2016-03-17 13:45:00,143.02,143.19,143.02,143.14,6568.878859370191,124.9683,125.1169,124.9683,125.0732,6568.8789
2016-03-17 13:50:00,143.13,143.16,143.07,143.15,4899.989742537696,125.0645,125.0907,125.012,125.0819,4899.9897
2016-03-17 13:55:00,143.14,143.3,143.14,143.26,5178.992717201764,125.0732,125.213,125.0732,125.1781,5178.9927
2016-03-17 14:00:00,143.24,143.31,143.22,143.26,5982.152015591342,125.1606,125.2217,125.1431,125.1781,5982.152
2016-03-17 14:05:00,143.24,143.46,143.24,143.46,8132.116114473279,125.1606,125.3528,125.1606,125.3528,8132.1161
2016-03-17 14:10:00,143.52,143.82,143.46,143.82,10262.591034977946,125.4052,125.6674,125.3528,125.6674,10262.591
2016-03-17 14:15:00,143.83,143.99,143.77,143.94,12816.699148630629,125.6761,125.8159,125.6237,125.7722,12816.6991
2016-03-17 14:20:00,143.9,144.06,143.87,144.0,10913.939891270898,125.7373,125.8771,125.7111,125.8247,10913.9399
2016-03-17 14:25:00,143.92,143.93,143.76,143.81,6324.751256539132,125.7547,125.7635,125.6149,125.6586,6324.7513
2016-03-17 14:30:00,143.83,143.9,143.78,143.84,25916.504256846856,125.6761,125.7373,125.6324,125.6848,25916.5043
2016-03-17 14:35:00,143.85,143.9,143.75,143.8,9449.174274284542,125.6936,125.7373,125.6062,125.6499,9449.1743
2016-03-17 14:40:00,143.79,144.12,143.78,144.03,14705.097958765002,125.6412,125.9295,125.6324,125.8509,14705.098
2016-03-17 14:45:00,144.05,144.05,143.95,143.95,10206.174992306904,125.8683,125.8683,125.781,125.781,10206.175
2016-03-17 14:50:00,143.96,143.98,143.81,143.82,8050.056416042671,125.7897,125.8072,125.6586,125.6674,8050.0564
2016-03-17 14:55:00,143.8,143.94,143.8,143.9,11400.143604472252,125.6499,125.7722,125.6499,125.7373,11400.1436
2016-03-17 15:00:00,143.91,144.05,143.9,144.05,7114.575853933737,125.746,125.8683,125.7373,125.8683,7114.5759
2016-03-17 15:05:00,144.03,144.05,143.91,143.93,10081.033952200223,125.8509,125.8683,125.746,125.7635,10081.034
2016-03-17 15:10:00,143.91,143.91,143.79,143.83,7770.02769514822,125.746,125.746,125.6412,125.6761,7770.0277
2016-03-17 15:15:00,143.84,143.91,143.73,143.77,8647.040722125346,125.6848,125.746,125.5887,125.6237,8647.0407
2016-03-17 15:20:00,143.74,143.77,143.67,143.67,16150.37439737409,125.5975,125.6237,125.5363,125.5363,16150.3744
2016-03-17 15:25:00,143.71,143.91,143.69,143.89,17241.76838650118,125.5713,125.746,125.5538,125.7285,17241.7684
2016-03-17 15:30:00,143.86,144.05,143.86,144.04,9124.012719253256,125.7023,125.8683,125.7023,125.8596,9124.0127
2016-03-17 15:35:00,144.04,144.27,144.01,144.27,14558.416247820289,125.8596,126.0606,125.8334,126.0606,14558.4162
2016-03-17 15:40:00,144.28,144.28,144.05,144.24,16118.576264232228,126.0693,126.0693,125.8683,126.0344,16118.5763
2016-03-17 15:45:00,144.21,144.27,143.98,144.04,35584.16247820289,126.0081,126.0606,125.8072,125.8596,35584.1625
2016-03-17 15:50:00,144.04,144.14,144.0,144.11,42844.39429685096,125.8596,125.947,125.8247,125.9208,42844.3943
2016-03-17 15:55:00,144.11,144.18,143.97,143.99,79042.97876705302,125.9208,125.9819,125.7984,125.8159,79042.9788
2016-03-18 09:30:00,144.81,144.81,143.4,143.4,171450.40516976098,126.5324,126.5324,125.3004,125.3004,171450.4052
2016-03-18 09:35:00,143.4,143.77,143.23,143.36,26787.362806441684,125.3004,125.6237,125.1518,125.2654,26787.3628
2016-03-18 09:40:00,143.35,143.47,142.89,143.02,11567.340240024618,125.2567,125.3615,124.8548,124.9683,11567.3402
2016-03-18 09:45:00,142.94,143.27,142.93,143.03,5395.425171812493,124.8984,125.1868,124.8897,124.9771,5395.4252
2016-03-18 09:50:00,143.13,143.13,142.99,143.06,12834.136834547133,125.0645,125.0645,124.9421,125.0033,12834.1368
2016-03-18 09:55:00,143.09,143.13,143.04,143.13,12022.771566314494,125.0295,125.0645,124.9858,125.0645,12022.7716
2016-03-18 10:00:00,143.13,143.15,143.0,143.14,5798.543440352856,125.0645,125.0819,124.9509,125.0732,5798.5434
2016-03-18 10:05:00,143.12,143.29,143.09,143.24,5862.139706636578,125.0557,125.2043,125.0295,125.1606,5862.1397
2016-03-18 10:10:00,143.31,143.77,143.27,143.76,6316.545286696071,125.2217,125.6237,125.1868,125.6149,6316.5453
2016-03-18 10:15:00,143.71,143.94,143.64,143.86,5042.568468560878,125.5713,125.7722,125.5101,125.7023,5042.5685
2016-03-18 10:20:00,143.85,143.85,143.77,143.82,2781.82377679762,125.6936,125.6936,125.6237,125.6674,2781.8238
2016-03-18 10:25:00,143.77,144.03,143.74,143.98,10346.70222586932,125.6237,125.8509,125.5975,125.8072,10346.7022
2016-03-18 10:30:00,143.94,144.17,143.94,144.07,4791.26064211714,125.7722,125.9732,125.7722,125.8858,4791.2606
2016-03-18 10:35:00,144.14,144.19,144.06,144.07,3743.973740896502,125.947,125.9907,125.8771,125.8858,3743.9737
2016-03-18 10:40:00,144.07,144.43,144.02,144.43,5051.800184634321,125.8858,126.2004,125.8421,126.2004,5051.8002
2016-03-18 10:45:00,144.44,144.63,144.4,144.6,5543.132628987588,126.2091,126.3751,126.1742,126.3489,5543.1326
2016-03-18 10:50:00,144.6,144.69,144.57,144.67,10006.154477382295,126.3489,126.4276,126.3227,126.4101,10006.1545
2016-03-18 10:55:00,144.68,144.81,144.49,144.58,14155.297979279923,126.4188,126.5324,126.2528,126.3314,14155.298
2016-03-18 11:00:00,144.64,144.81,144.58,144.79,7585.393373679351,126.3839,126.5324,126.3314,126.5149,7585.3934
2016-03-18 11:05:00,144.83,144.97,144.8,144.85,6193.455739050159,126.5499,126.6722,126.5237,126.5674,6193.4557
2016-03-18 11:10:00,144.89,144.9,144.73,144.78,15249.769207098165,126.6023,126.6111,126.4625,126.5062,15249.7692
2016-03-18 11:15:00,144.81,145.04,144.81,145.04,4287.619242999282,126.5324,126.7334,126.5324,126.7334,4287.6192
2016-03-18 11:20:00,145.07,145.33,145.07,145.33,7617.191506821212,126.7596,126.9868,126.7596,126.9868,7617.1915
2016-03-18 11:25:00,145.29,145.33,145.18,145.26,23026.977125859063,126.9518,126.9868,126.8557,126.9256,23026.9771
2016-03-18 11:30:00,145.25,145.46,145.24,145.39,17386.398604985126,126.9169,127.1004,126.9081,127.0392,17386.3986
2016-03-18 11:35:00,145.45,145.48,145.37,145.48,15459.021438096215,127.0916,127.1178,127.0217,127.1178,15459.0214
2016-03-18 11:40:00,145.48,145.6,145.45,145.6,16602.728484972817,127.1178,127.2227,127.0916,127.2227,16602.7285
2016-03-18 11:45:00,145.6,145.8,145.54,145.8,9183.506000615447,127.2227,127.3975,127.1703,127.3975,9183.506
2016-03-18 11:50:00,145.8,145.89,145.72,145.89,16815.057954662017,127.3975,127.4761,127.3276,127.4761,16815.058
2016-03-18 11:55:00,145.86,146.07,145.82,145.98,17530.00307723869,127.4499,127.6334,127.4149,127.5547,17530.0031
2016-03-18 12:00:00,145.96,146.12,145.91,146.11,9642.014565596472,127.5373,127.6771,127.4936,127.6683,9642.0146
2016-03-18 12:05:00,146.1,146.22,146.07,146.18,31421.684275310286,127.6596,127.7644,127.6334,127.7295,31421.6843
2016-03-18 12:10:00,146.18,146.22,146.13,146.17,26748.384449687142,127.7295,127.7644,127.6858,127.7208,26748.3844
2016-03-18 12:15:00,146.18,146.22,146.1,146.19,6291.927377166889,127.7295,127.7644,127.6596,127.7382,6291.9274
2016-03-18 12:20:00,146.18,146.22,146.16,146.21,9935.377987485896,127.7295,127.7644,127.712,127.7557,9935.378
2016-03-18 12:25:00,146.24,146.37,146.24,146.26,33990.152836188325,127.7819,127.8955,127.7819,127.7994,33990.1528
2016-03-18 12:30:00,146.24,146.27,146.01,146.01,13439.327110472868,127.7819,127.8081,127.581,127.581,13439.3271
2016-03-18 12:35:00,146.01,146.05,145.94,145.94,18858.34444558416,127.581,127.6159,127.5198,127.5198,18858.3444
2016-03-18 12:40:00,145.93,145.99,145.87,145.92,7872.60231818648,127.5111,127.5635,127.4586,127.5023,7872.6023
2016-03-18 12:45:00,145.94,146.1,145.94,146.1,5180.018463432147,127.5198,127.6596,127.5198,127.6596,5180.0185
2016-03-18 12:50:00,146.09,146.33,146.09,146.3,5248.743460867781,127.6509,127.8606,127.6509,127.8343,5248.7435
2016-03-18 12:55:00,146.27,146.43,146.26,146.43,10445.173863986049,127.8081,127.9479,127.7994,127.9479,10445.1739
2016-03-18 13:00:00,146.42,146.43,146.28,146.43,6659.144527643861,127.9392,127.9479,127.8169,127.9479,6659.1445
2016-03-18 13:05:00,146.38,146.43,146.27,146.36,12267.924915375936,127.9043,127.9479,127.8081,127.8868,12267.9249
2016-03-18 13:10:00,146.28,146.34,146.18,146.18,9124.012719253256,127.8169,127.8693,127.7295,127.7295,9124.0127
2016-03-18 13:15:00,146.21,146.25,146.14,146.14,4799.466611960201,127.7557,127.7907,127.6945,127.6945,4799.4666
2016-03-18 13:20:00,146.17,146.21,146.09,146.09,11860.703661914042,127.7208,127.7557,127.6509,127.6509,11860.7037
2016-03-18 13:25:00,146.14,146.14,145.98,146.05,13248.538311621704,127.6945,127.6945,127.5547,127.6159,13248.5383
2016-03-18 13:30:00,146.05,146.08,145.86,145.91,11630.93650630834,127.6159,127.6421,127.4499,127.4936,11630.9365
2016-03-18 13:35:00,145.89,145.95,145.8,145.87,15580.059493281362,127.4761,127.5285,127.3975,127.4586,15580.0595
2016-03-18 13:40:00,145.86,146.02,145.83,145.95,9201.969432762337,127.4499,127.5897,127.4237,127.5285,9201.9694
2016-03-18 13:45:00,146.01,146.03,145.88,145.98,17384.34711252436,127.581,127.5984,127.4674,127.5547,17384.3471
2016-03-18 13:50:00,145.96,145.99,145.94,145.98,9501.487332034054,127.5373,127.5635,127.5198,127.5547,9501.4873
2016-03-18 13:55:00,145.98,146.05,145.98,146.05,7903.374705097958,127.5547,127.6159,127.5547,127.6159,7903.3747
2016-03-18 14:00:00,146.05,146.25,146.04,146.22,9806.133962457689,127.6159,127.7907,127.6072,127.7644,9806.134
2016-03-18 14:05:00,146.26,146.3,146.08,146.08,10867.781310903682,127.7994,127.8343,127.6421,127.6421,10867.7813
2016-03-18 14:10:00,146.11,146.27,146.05,146.27,5998.563955277464,127.6683,127.8081,127.6159,127.8081,5998.564
2016-03-18 14:15:00,146.22,146.22,146.11,146.14,9002.97466406811,127.7644,127.7644,127.6683,127.6945,9002.9747
2016-03-18 14:20:00,146.13,146.26,146.11,146.26,8225.459021438095,127.6858,127.7994,127.6683,127.7994,8225.459
2016-03-18 14:25:00,146.28,146.32,146.24,146.25,9700.48210072828,127.8169,127.8518,127.7819,127.7907,9700.4821
2016-03-18 14:30:00,146.26,146.29,146.21,146.24,5500.051287311519,127.7994,127.8256,127.7557,127.7819,5500.0513
2016-03-18 14:35:00,146.25,146.33,146.24,146.26,11073.956303210583,127.7907,127.8606,127.7819,127.7994,11073.9563
2016-03-18 14:40:00,146.26,146.29,146.2,146.24,10745.717509488151,127.7994,127.8256,127.747,127.7819,10745.7175
2016-03-18 14:45:00,146.25,146.39,146.24,146.31,13571.648374192224,127.7907,127.913,127.7819,127.8431,13571.6484
2016-03-18 14:50:00,146.31,146.33,146.2,146.2,12221.76633500872,127.8431,127.8606,127.747,127.747,12221.7663
2016-03-18 14:55:00,146.18,146.22,146.13,146.22,14263.0013334701,127.7295,127.7644,127.6858,127.7644,14263.0013
2016-03-18 15:00:00,146.21,146.31,146.21,146.28,24734.844599446096,127.7557,127.8431,127.7557,127.8169,24734.8446
2016-03-18 15:05:00,146.27,146.35,146.24,146.28,10056.416042671042,127.8081,127.878,127.7819,127.8169,10056.416
2016-03-18 15:10:00,146.28,146.48,146.28,146.42,8379.320955995487,127.8169,127.9916,127.8169,127.9392,8379.321
2016-03-18 15:15:00,146.45,146.57,146.4,146.42,19172.22279208124,127.9654,128.0703,127.9217,127.9392,19172.2228
2016-03-18 15:20:00,146.42,146.45,146.35,146.37,10118.986562724382,127.9392,127.9654,127.878,127.8955,10118.9866
2016-03-18 15:25:00,146.36,146.36,146.29,146.33,12460.765206687864,127.8868,127.8868,127.8256,127.8606,12460.7652
2016-03-18 15:30:00,146.31,146.32,146.1,146.28,28803.979895373883,127.8431,127.8518,127.6596,127.8169,28803.9799
2016-03-18 15:35:00,146.29,146.49,146.23,146.44,39725.10001025746,127.8256,128.0004,127.7732,127.9567,39725.1
2016-03-18 15:40:00,146.46,146.59,146.44,146.54,18442.917222279208,127.9742,128.0877,127.9567,128.0441,18442.9172
2016-03-18 15:45:00,146.59,146.67,146.5,146.5,47623.34598420351,128.0877,128.1576,128.0091,128.0091,47623.346
2016-03-18 15:50:00,146.51,146.53,146.4,146.42,27187.4038362909,128.0178,128.0353,127.9217,127.9392,27187.4038
2016-03-18 15:55:00,146.41,146.46,146.21,146.4,92386.91147810032,127.9305,127.9742,127.7557,127.9217,92386.9115
2016-03-21 09:30:00,146.41,146.68,146.08,146.42,23974.766642732586,127.9305,128.1664,127.6421,127.9392,23974.7666
2016-03-21 09:35:00,146.27,146.47,146.13,146.45,11624.782028926043,127.8081,127.9829,127.6858,127.9654,11624.782
2016-03-21 09:40:00,146.44,146.66,146.03,146.29,17837.726946353472,127.9567,128.1489,127.5984,127.8256,17837.7269
2016-03-21 09:45:00,146.28,146.31,145.92,146.15,6038.568058262385,127.8169,127.8431,127.5023,127.7033,6038.5681
2016-03-21 09:50:00,146.18,146.25,146.07,146.13,53390.0912914145,127.7295,127.7907,127.6334,127.6858,53390.0913
2016-03-21 09:55:00,146.06,146.21,146.05,146.14,6697.0971381680165,127.6246,127.7557,127.6159,127.6945,6697.0971
2016-03-21 10:00:00,146.2,146.38,146.13,146.14,3907.067391527336,127.747,127.9043,127.6858,127.6945,3907.0674
2016-03-21 10:05:00,146.12,146.2,145.97,145.97,14689.71176530926,127.6771,127.747,127.546,127.546,14689.7118
2016-03-21 10:10:00,146.05,146.15,145.84,146.08,4612.780798030567,127.6159,127.7033,127.4324,127.6421,4612.7808
2016-03-21 10:15:00,146.01,146.11,145.99,146.04,11957.123807570008,127.581,127.6683,127.5635,127.6072,11957.1238
2016-03-21 10:20:00,146.04,146.12,145.99,146.12,8000.820596984306,127.6072,127.6771,127.5635,127.6771,8000.8206
2016-03-21 10:25:00,146.09,146.11,145.83,145.84,3232.126371935583,127.6509,127.6683,127.4237,127.4324,3232.1264
2016-03-21 10:30:00,145.82,146.16,145.67,146.16,6038.568058262385,127.4149,127.712,127.2839,127.712,6038.5681
2016-03-21 10:35:00,146.21,146.41,146.17,146.35,15383.116217047902,127.7557,127.9305,127.7208,127.878,15383.1162
2016-03-21 10:40:00,146.35,146.4,146.23,146.23,5528.772181762231,127.878,127.9217,127.7732,127.7732,5528.7722
2016-03-21 10:45:00,146.24,146.3,146.1,146.24,23482.40845214894,127.7819,127.8343,127.6596,127.7819,23482.4085
2016-03-21 10:50:00,146.28,146.32,146.19,146.2,8424.45379013232,127.8169,127.8518,127.7382,127.747,8424.4538
2016-03-21 10:55:00,146.24,146.24,146.02,146.14,9934.352241255512,127.7819,127.7819,127.5897,127.6945,9934.3522
2016-03-21 11:00:00,146.13,146.29,146.13,146.24,6957.636680685198,127.6858,127.8256,127.6858,127.7819,6957.6367
2016-03-21 11:05:00,146.27,146.28,146.17,146.19,6721.715047697199,127.8081,127.8169,127.7208,127.7382,6721.715
2016-03-21 11:10:00,146.16,146.16,145.99,145.99,6013.950148733203,127.712,127.712,127.5635,127.5635,6013.9501
2016-03-21 11:15:00,145.98,146.26,145.96,146.26,6954.559441994051,127.5547,127.7994,127.5373,127.7994,6954.5594
2016-03-21 11:20:00,146.32,146.32,146.24,146.24,3062.8782439224533,127.8518,127.8518,127.7819,127.7819,3062.8782
2016-03-21 11:25:00,146.24,146.25,146.06,146.06,3667.042773617807,127.7819,127.7907,127.6246,127.6246,3667.0428
2016-03-21 11:30:00,146.11,146.25,146.08,146.2,3590.111806339112,127.6683,127.7907,127.6421,127.747,3590.1118
2016-03-21 11:35:00,146.19,146.24,146.14,146.23,2529.4902041235,127.7382,127.7819,127.6945,127.7732,2529.4902
2016-03-21 11:40:00,146.24,146.25,146.11,146.25,8180.326187301262,127.7819,127.7907,127.6683,127.7907,8180.3262
2016-03-21 11:45:00,146.23,146.25,146.2,146.24,3261.8730126166784,127.7732,127.7907,127.747,127.7819,3261.873
2016-03-21 11:50:00,146.25,146.3,146.22,146.24,8216.227305364653,127.7907,127.8343,127.7644,127.7819,8216.2273
2016-03-21 11:55:00,146.25,146.31,146.23,146.23,26843.77884911273,127.7907,127.8431,127.7732,127.7732,26843.7788
2016-03-21 12:00:00,146.24,146.28,146.22,146.26,2140.732382808493,127.7819,127.8169,127.7644,127.7994,2140.7324
2016-03-21 12:05:00,146.24,146.25,146.19,146.24,2883.372653605498,127.7819,127.7907,127.7382,127.7819,2883.3727
2016-03-21 12:10:00,146.24,146.31,146.22,146.26,4912.298697302287,127.7819,127.8431,127.7644,127.7994,4912.2987
2016-03-21 12:15:00,146.24,146.33,146.21,146.28,4461.996102164324,127.7819,127.8606,127.7557,127.8169,4461.9961
2016-03-21 12:20:00,146.25,146.31,146.19,146.19,3065.9554826136014,127.7907,127.8431,127.7382,127.7382,3065.9555
2016-03-21 12:25:00,146.18,146.21,146.14,146.17,4075.289773310083,127.7295,127.7557,127.6945,127.7208,4075.2898
2016-03-21 12:30:00,146.2,146.23,146.14,146.15,3366.499128115704,127.747,127.7732,127.6945,127.7033,3366.4991
2016-03-21 12:35:00,146.19,146.28,146.19,146.28,1627.859267617191,127.7382,127.8169,127.7382,127.8169,1627.8593
2016-03-21 12:40:00,146.25,146.25,146.16,146.19,1025.7462303826032,127.7907,127.7907,127.712,127.7382,1025.7462
2016-03-21 12:45:00,146.19,146.21,146.14,146.14,3243.409580469792,127.7382,127.7557,127.6945,127.6945,3243.4096
2016-03-21 12:50:00,146.14,146.24,146.14,146.19,4265.052825930865,127.6945,127.7819,127.6945,127.7382,4265.0528
2016-03-21 12:55:00,146.19,146.22,146.16,146.19,2195.096933018771,127.7382,127.7644,127.712,127.7382,2195.0969
2016-03-21 13:00:00,146.21,146.24,146.17,146.2,3198.276746332957,127.7557,127.7819,127.7208,127.747,3198.2767
2016-03-21 13:05:00,146.24,146.24,146.14,146.21,12115.088727048927,127.7819,127.7819,127.6945,127.7557,12115.0887
2016-03-21 13:10:00,146.23,146.24,146.17,146.17,2872.089445071289,127.7732,127.7819,127.7208,127.7208,2872.0894
2016-03-21 13:15:00,146.18,146.19,145.94,146.14,23800.389783567545,127.7295,127.7382,127.5198,127.6945,23800.3898
2016-03-21 13:20:00,146.14,146.19,146.1,146.19,5949.328136219099,127.6945,127.7382,127.6596,127.7382,5949.3281
2016-03-21 13:25:00,146.18,146.24,146.13,146.24,2874.1409375320545,127.7295,127.7819,127.6858,127.7819,2874.1409
2016-03-21 13:30:00,146.24,146.29,146.22,146.22,4146.066263206482,127.7819,127.8256,127.7644,127.7644,4146.0663
2016-03-21 13:35:00,146.24,146.24,146.08,146.17,2276.130885218997,127.7819,127.7819,127.6421,127.7208,2276.1309
2016-03-21 13:40:00,146.19,146.19,146.12,146.17,1897.630526207816,127.7382,127.7382,127.6771,127.7208,1897.6305
2016-03-21 13:45:00,146.16,146.2,146.01,146.01,2831.059595855985,127.712,127.747,127.581,127.581,2831.0596
2016-03-21 13:50:00,146.02,146.05,146.01,146.02,1867.8838855267209,127.5897,127.6159,127.581,127.5897,1867.8839
2016-03-21 13:55:00,145.92,145.99,145.87,145.99,3420.863678325982,127.5023,127.5635,127.4586,127.5635,3420.8637
2016-03-21 14:00:00,145.99,146.1,145.96,145.99,4962.560262591035,127.5635,127.6596,127.5373,127.5635,4962.5603
2016-03-21 14:05:00,146.01,146.05,145.97,145.97,1340.6503231100626,127.581,127.6159,127.546,127.546,1340.6503
2016-03-21 14:10:00,146.02,146.02,145.96,145.97,5236.43450610319,127.5897,127.5897,127.5373,127.546,5236.4345
2016-03-21 14:15:00,145.94,145.96,145.81,145.88,9031.695558518824,127.5198,127.5373,127.4062,127.4674,9031.6956
2016-03-21 14:20:00,145.83,145.84,145.78,145.82,4212.739768181352,127.4237,127.4324,127.38,127.4149,4212.7398
2016-03-21 14:25:00,145.81,145.81,145.75,145.75,1095.4969740486204,127.4062,127.4062,127.3538,127.3538,1095.497
2016-03-21 14:30:00,145.78,145.85,145.78,145.78,5337.983382911068,127.38,127.4411,127.38,127.38,5337.9834
2016-03-21 14:35:00,145.81,145.82,145.7,145.81,4603.549081957123,127.4062,127.4149,127.3101,127.4062,4603.5491
2016-03-21 14:40:00,145.78,145.85,145.72,145.77,6688.891168324956,127.38,127.4411,127.3276,127.3712,6688.8912
2016-03-21 14:45:00,145.76,145.82,145.73,145.82,18786.54220945738,127.3625,127.4149,127.3363,127.4149,18786.5422
2016-03-21 14:50:00,145.83,145.85,145.73,145.78,8979.382500769309,127.4237,127.4411,127.3363,127.38,8979.3825
2016-03-21 14:55:00,145.79,145.79,145.68,145.76,5739.050158990665,127.3887,127.3887,127.2926,127.3625,5739.0502
2016-03-21 15:00:00,145.72,145.72,145.55,145.55,10163.093650630834,127.3276,127.3276,127.179,127.179,10163.0937
2016-03-21 15:05:00,145.55,145.64,145.55,145.62,7170.99189660478,127.179,127.2577,127.179,127.2402,7170.9919
2016-03-21 15:10:00,145.6,145.6,145.49,145.51,13101.856600676992,127.2227,127.2227,127.1266,127.1441,13101.8566
2016-03-21 15:15:00,145.52,145.52,145.41,145.41,2820.802133552159,127.1528,127.1528,127.0567,127.0567,2820.8021
2016-03-21 15:20:00,145.4,145.46,145.37,145.44,7321.776592471022,127.0479,127.1004,127.0217,127.0829,7321.7766
2016-03-21 15:25:00,145.45,145.53,145.45,145.46,7869.525079495333,127.0916,127.1615,127.0916,127.1004,7869.5251
2016-03-21 15:30:00,145.46,145.46,145.31,145.35,10313.878346497077,127.1004,127.1004,126.9693,127.0043,10313.8783
2016-03-21 15:35:00,145.36,145.44,145.32,145.36,11118.063391117035,127.013,127.0829,126.978,127.013,11118.0634
2016-03-21 15:40:00,145.37,145.42,145.29,145.3,13946.045748281877,127.0217,127.0654,126.9518,126.9606,13946.0457
2016-03-21 15:45:00,145.31,145.48,145.3,145.41,19068.6224228126,126.9693,127.1178,126.9606,127.0567,19068.6224
2016-03-21 15:50:00,145.4,145.47,145.32,145.33,15719.560980613396,127.0479,127.1091,126.978,126.9868,15719.561
2016-03-21 15:55:00,145.34,145.45,145.33,145.39,59313.77577187403,126.9955,127.0916,126.9868,127.0392,59313.7758
2016-03-22 09:30:00,145.18,145.26,144.92,144.98,20813.4167606934,126.8557,126.9256,126.6285,126.681,20813.4168
2016-03-22 09:35:00,144.85,145.43,144.85,145.35,6184.224022976715,126.5674,127.0742,126.5674,127.0043,6184.224
2016-03-22 09:40:00,145.14,145.37,144.86,145.37,3732.690532362293,126.8208,127.0217,126.5761,127.0217,3732.6905
2016-03-22 09:45:00,145.31,145.38,144.96,144.96,6328.854241460663,126.9693,127.0305,126.6635,126.6635,6328.8542
2016-03-22 09:50:00,144.96,145.18,144.95,145.13,4754.333777823366,126.6635,126.8557,126.6547,126.812,4754.3338
2016-03-22 09:55:00,145.17,145.26,145.04,145.04,22632.06482716176,126.847,126.9256,126.7334,126.7334,22632.0648
2016-03-22 10:00:00,145.07,145.08,144.74,144.87,18972.20227715663,126.7596,126.7683,126.4712,126.5848,18972.2023
2016-03-22 10:05:00,144.94,145.32,144.93,145.18,12163.29879987691,126.646,126.978,126.6373,126.8557,12163.2988
2016-03-22 10:10:00,145.07,145.27,145.02,145.02,5046.671453482409,126.7596,126.9344,126.7159,126.7159,5046.6715
2016-03-22 10:15:00,144.97,145.02,144.8,145.02,3999.3845522617694,126.6722,126.7159,126.5237,126.7159,3999.3846
2016-03-22 10:20:00,145.02,145.17,145.02,145.02,5927.787465381064,126.7159,126.847,126.7159,126.7159,5927.7875
2016-03-22 10:25:00,144.97,145.07,144.91,144.94,4717.406913529592,126.6722,126.7596,126.6198,126.646,4717.4069
2016-03-22 10:30:00,144.99,145.01,144.9,144.94,2552.056621191917,126.6897,126.7072,126.6111,126.646,2552.0566
2016-03-22 10:35:00,144.97,145.27,144.96,145.25,5056.928915786234,126.6722,126.9344,126.6635,126.9169,5056.9289
2016-03-22 10:40:00,145.26,145.26,145.01,145.04,7555.646732998256,126.9256,126.9256,126.7072,126.7334,7555.6467
2016-03-22 10:45:00,145.04,145.06,144.85,144.9,5882.65463124423,126.7334,126.7509,126.5674,126.6111,5882.6546
2016-03-22 10:50:00,144.9,144.94,144.8,144.83,9758.949635860088,126.6111,126.646,126.5237,126.5499,9758.9496
2016-03-22 10:55:00,144.84,144.99,144.81,144.89,16863.268027489998,126.5586,126.6897,126.5324,126.6023,16863.268
2016-03-22 11:00:00,144.93,145.07,144.86,145.07,6667.350497486921,126.6373,126.7596,126.5761,126.7596,6667.3505
2016-03-22 11:05:00,145.07,145.07,144.98,145.06,6406.81095496974,126.7596,126.7596,126.681,126.7509,6406.811
2016-03-22 11:10:00,145.07,145.07,145.0,145.07,6952.507949533285,126.7596,126.7596,126.6984,126.7596,6952.5079
2016-03-22 11:15:00,145.07,145.22,145.06,145.07,41941.73761411427,126.7596,126.8907,126.7509,126.7596,41941.7376
2016-03-22 11:20:00,145.09,145.11,145.01,145.02,16249.871781721202,126.7771,126.7945,126.7072,126.7159,16249.8718
2016-03-22 11:25:00,145.03,145.03,144.85,144.93,7726.946353472151,126.7246,126.7246,126.5674,126.6373,7726.9464
2016-03-22 11:30:00,144.95,145.03,144.84,144.84,7725.920607241768,126.6547,126.7246,126.5586,126.5586,7725.9206
2016-03-22 11:35:00,144.88,144.96,144.88,144.92,9671.761206277566,126.5936,126.6635,126.5936,126.6285,9671.7612
2016-03-22 11:40:00,144.86,145.01,144.85,145.0,5846.753513180839,126.5761,126.7072,126.5674,126.6984,5846.7535
2016-03-22 11:45:00,145.01,145.06,144.95,145.01,10090.265668273669,126.7072,126.7509,126.6547,126.7072,10090.2657
2016-03-22 11:50:00,145.01,145.04,144.79,144.79,4930.762129449174,126.7072,126.7334,126.5149,126.5149,4930.7621
2016-03-22 11:55:00,144.79,144.79,144.62,144.73,5161.55503128526,126.5149,126.5149,126.3664,126.4625,5161.555
2016-03-22 12:00:00,144.74,144.82,144.72,144.72,8504.461996102164,126.4712,126.5412,126.4538,126.4538,8504.462
2016-03-22 12:05:00,144.68,145.02,144.68,145.01,5848.805005641604,126.4188,126.7159,126.4188,126.7072,5848.805
2016-03-22 12:10:00,144.96,144.98,144.83,144.83,3389.065545184121,126.6635,126.681,126.5499,126.5499,3389.0655
2016-03-22 12:15:00,144.81,144.9,144.78,144.84,5076.418094163504,126.5324,126.6111,126.5062,126.5586,5076.4181
2016-03-22 12:20:00,144.84,144.85,144.75,144.85,5943.173658836804,126.5586,126.5674,126.48,126.5674,5943.1737
2016-03-22 12:25:00,144.82,144.95,144.74,144.95,4184.018873730639,126.5412,126.6547,126.4712,126.6547,4184.0189
2016-03-22 12:30:00,144.99,145.15,144.99,145.15,2923.3767565904195,126.6897,126.8295,126.6897,126.8295,2923.3768
2016-03-22 12:35:00,145.1,145.21,145.1,145.2,4410.708790645194,126.7858,126.8819,126.7858,126.8732,4410.7088
2016-03-22 12:40:00,145.21,145.49,145.21,145.47,5584.162478202892,126.8819,127.1266,126.8819,127.1091,5584.1625
2016-03-22 12:45:00,145.5,145.5,145.44,145.47,2666.9401989947687,127.1353,127.1353,127.0829,127.1091,2666.9402
2016-03-22 12:50:00,145.45,145.5,145.42,145.46,7385.372858754744,127.0916,127.1353,127.0654,127.1004,7385.3729
2016-03-22 12:55:00,145.5,145.67,145.5,145.62,11662.7346394502,127.1353,127.2839,127.1353,127.2402,11662.7346
2016-03-22 13:00:00,145.6,145.63,145.57,145.62,2883.372653605498,127.2227,127.2489,127.1965,127.2402,2883.3727
2016-03-22 13:05:00,145.56,145.65,145.54,145.54,2987.9987691045235,127.1878,127.2664,127.1703,127.1703,2987.9988
2016-03-22 13:10:00,145.56,145.56,145.52,145.53,1333.4700994973844,127.1878,127.1878,127.1528,127.1615,1333.4701
2016-03-22 13:15:00,145.53,145.59,145.53,145.59,3208.534208636783,127.1615,127.214,127.1615,127.214,3208.5342
2016-03-22 13:20:00,145.62,145.69,145.55,145.69,5795.4662016617085,127.2402,127.3013,127.179,127.3013,5795.4662
2016-03-22 13:25:00,145.69,145.81,145.69,145.81,1972.510001025746,127.3013,127.4062,127.3013,127.4062,1972.51
2016-03-22 13:30:00,145.81,145.82,145.65,145.67,13981.946866345266,127.4062,127.4149,127.2664,127.2839,13981.9469
2016-03-22 13:35:00,145.67,145.77,145.59,145.69,58252.12842342804,127.2839,127.3712,127.214,127.3013,58252.1284
2016-03-22 13:40:00,145.71,145.9,145.62,145.81,11272.95107190481,127.3188,127.4848,127.2402,127.4062,11272.9511
2016-03-22 13:45:00,145.81,145.94,145.81,145.94,3795.261052415632,127.4062,127.5198,127.4062,127.5198,3795.2611
2016-03-22 13:50:00,145.94,145.96,145.89,145.92,7737.203815775977,127.5198,127.5373,127.4761,127.5023,7737.2038
2016-03-22 13:55:00,145.91,146.11,145.9,146.02,6473.48445994461,127.4936,127.6683,127.4848,127.5897,6473.4845
2016-03-22 14:00:00,146.01,146.09,146.0,146.08,7520.771361165247,127.581,127.6509,127.5722,127.6421,7520.7714
2016-03-22 14:05:00,146.08,146.17,146.06,146.06,5842.650528259308,127.6421,127.7208,127.6246,127.6246,5842.6505
2016-03-22 14:10:00,146.05,146.14,146.05,146.14,4593.291619653298,127.6159,127.6945,127.6159,127.6945,4593.2916
2016-03-22 14:15:00,146.16,146.24,146.11,146.24,6154.47738229562,127.712,127.7819,127.6683,127.7819,6154.4774
2016-03-22 14:20:00,146.21,146.22,146.13,146.2,2871.0636988409065,127.7557,127.7644,127.6858,127.747,2871.0637
2016-03-22 14:25:00,146.21,146.33,146.2,146.32,10257.462303826032,127.7557,127.8606,127.747,127.8518,10257.4623
2016-03-22 14:30:00,146.28,146.35,146.24,146.24,6150.374397374089,127.8169,127.878,127.7819,127.7819,6150.3744
2016-03-22 14:35:00,146.25,146.36,146.23,146.32,5167.709508667555,127.7907,127.8868,127.7732,127.8518,5167.7095
2016-03-22 14:40:00,146.29,146.33,146.15,146.15,4622.012514104011,127.8256,127.8606,127.7033,127.7033,4622.0125
2016-03-22 14:45:00,146.17,146.18,146.0,146.06,14441.481177556672,127.7208,127.7295,127.5722,127.6246,14441.4812
2016-03-22 14:50:00,146.12,146.2,146.1,146.1,9560.980613396245,127.6771,127.747,127.6596,127.6596,9560.9806
2016-03-22 14:55:00,146.11,146.11,145.95,145.95,5204.6363729613295,127.6683,127.6683,127.5285,127.5285,5204.6364
2016-03-22 15:00:00,145.93,146.06,145.88,146.01,6051.902759257359,127.5111,127.6246,127.4674,127.581,6051.9028
2016-03-22 15:05:00,146.03,146.04,145.88,145.92,16121.653502923376,127.5984,127.6072,127.4674,127.5023,16121.6535
2016-03-22 15:10:00,145.92,145.96,145.86,145.86,5410.811365268232,127.5023,127.5373,127.4499,127.4499,5410.8114
2016-03-22 15:15:00,145.85,145.85,145.58,145.69,8874.756385270284,127.4411,127.4411,127.2052,127.3013,8874.7564
2016-03-22 15:20:00,145.69,145.86,145.69,145.81,6483.741922248436,127.3013,127.4499,127.3013,127.4062,6483.7419
2016-03-22 15:25:00,145.77,145.83,145.7,145.75,5026.156528874756,127.3712,127.4237,127.3101,127.3538,5026.1565
2016-03-22 15:30:00,145.72,145.75,145.67,145.7,8539.337367935172,127.3276,127.3538,127.2839,127.3101,8539.3374
2016-03-22 15:35:00,145.7,145.75,145.62,145.63,5379.013232126372,127.3101,127.3538,127.2402,127.2489,5379.0132
2016-03-22 15:40:00,145.67,145.73,145.55,145.71,9355.831367319724,127.2839,127.3363,127.179,127.3188,9355.8314
2016-03-22 15:45:00,145.72,145.72,145.55,145.65,19379.42353061853,127.3276,127.3276,127.179,127.2664,19379.4235
2016-03-22 15:50:00,145.68,145.73,145.56,145.6,24550.21027797723,127.2926,127.3363,127.1878,127.2227,24550.2103
2016-03-22 15:55:00,145.61,145.81,145.61,145.81,32055.595445686737,127.2314,127.4062,127.2314,127.4062,32055.5954
2016-03-23 09:30:00,145.89,145.92,145.34,145.67,12745.92265873423,127.4761,127.5023,126.9955,127.2839,12745.9227
2016-03-23 09:35:00,145.75,146.09,145.6,145.85,3321.3662939788696,127.3538,127.6509,127.2227,127.4411,3321.3663
2016-03-23 09:40:00,146.04,146.05,145.71,145.72,1134.4753308031593,127.6072,127.6159,127.3188,127.3276,1134.4753
2016-03-23 09:45:00,145.81,145.97,145.52,145.52,5010.770335419017,127.4062,127.546,127.1528,127.1528,5010.7703
2016-03-23 09:50:00,145.52,145.71,145.47,145.71,2465.893937839778,127.1528,127.3188,127.1091,127.3188,2465.8939
2016-03-23 09:55:00,145.64,145.75,145.55,145.73,5782.131500666735,127.2577,127.3538,127.179,127.3363,5782.1315
2016-03-23 10:00:00,145.71,145.71,145.44,145.44,1253.4618935275412,127.3188,127.3188,127.0829,127.0829,1253.4619
2016-03-23 10:05:00,145.4,145.61,145.34,145.39,8005.949328136218,127.0479,127.2314,126.9955,127.0392,8005.9493
2016-03-23 10:10:00,145.44,145.74,145.44,145.69,2524.361472971587,127.0829,127.345,127.0829,127.3013,2524.3615
2016-03-23 10:15:00,145.72,145.85,145.64,145.81,2420.761103702944,127.3276,127.4411,127.2577,127.4062,2420.7611
2016-03-23 10:20:00,145.8,146.01,145.79,145.99,1986.8704482511023,127.3975,127.581,127.3887,127.5635,1986.8704
2016-03-23 10:25:00,145.94,146.01,145.8,146.01,2425.889834854857,127.5198,127.581,127.3975,127.581,2425.8898
2016-03-23 10:30:00,145.92,146.09,145.67,145.67,3007.487947481793,127.5023,127.6509,127.2839,127.2839,3007.4879
2016-03-23 10:35:00,145.66,145.84,145.66,145.84,1306.8006975074366,127.2751,127.4324,127.2751,127.4324,1306.8007
2016-03-23 10:40:00,145.76,145.9,145.76,145.86,3179.8133141860703,127.3625,127.4848,127.3625,127.4499,3179.8133
2016-03-23 10:45:00,145.89,145.97,145.85,145.97,1948.9178377269463,127.4761,127.546,127.4411,127.546,1948.9178
2016-03-23 10:50:00,145.95,146.02,145.81,145.97,2870.037952610524,127.5285,127.5897,127.4062,127.546,2870.038
2016-03-23 10:55:00,146.02,146.1,145.98,146.03,5641.604267104318,127.5897,127.6596,127.5547,127.5984,5641.6043
2016-03-23 11:00:00,146.04,146.13,146.0,146.07,3413.683454713304,127.6072,127.6858,127.5722,127.6334,3413.6835
2016-03-23 11:05:00,146.03,146.28,146.03,146.28,3704.9953841419633,127.5984,127.8169,127.5984,127.8169,3704.9954
2016-03-23 11:10:00,146.24,146.38,146.24,146.24,4401.477074571751,127.7819,127.9043,127.7819,127.7819,4401.4771
2016-03-23 11:15:00,146.29,146.36,146.13,146.14,3551.1334495845726,127.8256,127.8868,127.6858,127.6945,3551.1334
2016-03-23 11:20:00,146.13,146.22,146.13,146.16,4437.378192635142,127.6858,127.7644,127.6858,127.712,4437.3782
2016-03-23 11:25:00,146.19,146.24,146.01,146.06,3251.6155503128525,127.7382,127.7819,127.581,127.6246,3251.6156
2016-03-23 11:30:00,146.07,146.07,145.91,145.99,1471.9458405990358,127.6334,127.6334,127.4936,127.5635,1471.9458
2016-03-23 11:35:00,145.9,146.0,145.87,145.94,3646.5278490101546,127.4848,127.5722,127.4586,127.5198,3646.5278
2016-03-23 11:40:00,145.94,146.02,145.85,145.85,2461.790952918248,127.5198,127.5897,127.4411,127.4411,2461.791
2016-03-23 11:45:00,145.85,145.86,145.77,145.8,798.0305672376654,127.4411,127.4499,127.3712,127.3975,798.0306
2016-03-23 11:50:00,145.84,145.84,145.71,145.81,2431.01856600677,127.4324,127.4324,127.3188,127.4062,2431.0186
2016-03-23 11:55:00,145.76,145.86,145.76,145.86,2582.829008103395,127.3625,127.4499,127.3625,127.4499,2582.829
2016-03-23 12:00:00,145.88,146.11,145.88,146.11,1598.112626936096,127.4674,127.6683,127.4674,127.6683,1598.1126
2016-03-23 12:05:00,146.11,146.13,146.02,146.05,3902.964406605805,127.6683,127.6858,127.5897,127.6159,3902.9644
2016-03-23 12:10:00,146.02,146.13,146.01,146.13,918.04287619243,127.5897,127.6858,127.581,127.6858,918.0429
2016-03-23 12:15:00,146.04,146.07,145.92,146.04,5803.67217150477,127.6072,127.6334,127.5023,127.6072,5803.6722
2016-03-23 12:20:00,146.08,146.08,145.97,145.98,1436.0447225356447,127.6421,127.6421,127.546,127.5547,1436.0447
2016-03-23 12:25:00,145.93,146.04,145.93,146.0,1128.3208534208636,127.5111,127.6072,127.5111,127.5722,1128.3209
2016-03-23 12:30:00,146.03,146.09,145.93,145.96,4410.708790645194,127.5984,127.6509,127.5111,127.5373,4410.7088
2016-03-23 12:35:00,145.98,146.05,145.93,146.05,1337.5730844189147,127.5547,127.6159,127.5111,127.6159,1337.5731
2016-03-23 12:40:00,146.08,146.12,146.01,146.12,1772.4894861011385,127.6421,127.6771,127.581,127.6771,1772.4895
2016-03-23 12:45:00,146.06,146.06,145.95,145.95,2048.415222074059,127.6246,127.6246,127.5285,127.5285,2048.4152
2016-03-23 12:50:00,145.94,146.01,145.88,146.01,5231.305774951277,127.5198,127.581,127.4674,127.581,5231.3058
2016-03-23 12:55:00,145.97,145.99,145.89,145.99,923.171607344343,127.546,127.5635,127.4761,127.5635,923.1716
2016-03-23 13:00:00,146.03,146.05,145.88,145.89,3384.962560262591,127.5984,127.6159,127.4674,127.4761,3384.9626
2016-03-23 13:05:00,145.85,145.89,145.81,145.85,5511.334495845727,127.4411,127.4761,127.4062,127.4411,5511.3345
2016-03-23 13:10:00,145.89,145.98,145.85,145.94,3393.168530105652,127.4761,127.5547,127.4411,127.5198,3393.1685
2016-03-23 13:15:00,145.96,146.06,145.89,145.89,2681.300646220125,127.5373,127.6246,127.4761,127.4761,2681.3006
2016-03-23 13:20:00,145.9,145.98,145.89,145.95,1559.134270181557,127.4848,127.5547,127.4761,127.5285,1559.1343
2016-03-23 13:25:00,145.98,146.1,145.98,146.02,2198.174171709919,127.5547,127.6596,127.5547,127.5897,2198.1742
2016-03-23 13:30:00,146.0,146.06,145.91,145.92,4106.062160221561,127.5722,127.6246,127.4936,127.5023,4106.0622
2016-03-23 13:35:00,145.91,145.97,145.88,145.91,5242.588983485485,127.4936,127.546,127.4674,127.4936,5242.589
2016-03-23 13:40:00,145.87,146.06,145.87,146.06,2974.6640681095496,127.4586,127.6246,127.4586,127.6246,2974.6641
2016-03-23 13:45:00,146.02,146.06,145.98,146.01,2872.089445071289,127.5897,127.6246,127.5547,127.581,2872.0894
2016-03-23 13:50:00,146.01,146.17,146.01,146.17,1972.510001025746,127.581,127.7208,127.581,127.7208,1972.51
2016-03-23 13:55:00,146.18,146.21,146.11,146.14,3017.745409785619,127.7295,127.7557,127.6683,127.6945,3017.7454
2016-03-23 14:00:00,146.11,146.18,146.1,146.18,3380.8595753410605,127.6683,127.7295,127.6596,127.7295,3380.8596
2016-03-23 14:05:00,146.16,146.21,146.12,146.21,2507.949533285465,127.712,127.7557,127.6771,127.7557,2507.9495
2016-03-23 14:10:00,146.21,146.33,146.17,146.28,9918.966047799771,127.7557,127.8606,127.7208,127.8169,9918.966
2016-03-23 14:15:00,146.25,146.35,146.25,146.3,6194.481485280541,127.7907,127.878,127.7907,127.8343,6194.4815
2016-03-23 14:20:00,146.3,146.35,146.25,146.29,4066.0580572366393,127.8343,127.878,127.7907,127.8256,4066.0581
2016-03-23 14:25:00,146.28,146.29,146.15,146.17,4002.461790952918,127.8169,127.8256,127.7033,127.7208,4002.4618
2016-03-23 14:30:00,146.2,146.3,146.14,146.22,7138.168017232536,127.747,127.8343,127.6945,127.7644,7138.168
2016-03-23 14:35:00,146.22,146.29,146.16,146.21,19598.9332239204,127.7644,127.8256,127.712,127.7557,19598.9332
2016-03-23 14:40:00,146.11,146.14,145.95,145.96,3930.659554826136,127.6683,127.6945,127.5285,127.5373,3930.6596
2016-03-23 14:45:00,145.97,145.99,145.77,145.79,4308.134167606934,127.546,127.5635,127.3712,127.3887,4308.1342
2016-03-23 14:50:00,145.78,145.81,145.66,145.71,4190.173351112934,127.38,127.4062,127.2751,127.3188,4190.1734
2016-03-23 14:55:00,145.7,145.76,145.57,145.59,3795.261052415632,127.3101,127.3625,127.1965,127.214,3795.2611
2016-03-23 15:00:00,145.65,145.7,145.53,145.55,7959.790747769001,127.2664,127.3101,127.1615,127.179,7959.7907
2016-03-23 15:05:00,145.54,145.58,145.48,145.53,6600.6769925120525,127.1703,127.2052,127.1178,127.1615,6600.677
2016-03-23 15:10:00,145.55,145.57,145.48,145.53,11742.742845420042,127.179,127.1965,127.1178,127.1615,11742.7428
2016-03-23 15:15:00,145.5,145.52,145.41,145.46,8755.769822545903,127.1353,127.1528,127.0567,127.1004,8755.7698
2016-03-23 15:20:00,145.46,145.46,145.36,145.36,10073.853728587546,127.1004,127.1004,127.013,127.013,10073.8537
2016-03-23 15:25:00,145.36,145.5,145.32,145.44,8743.46086778131,127.013,127.1353,126.978,127.0829,8743.4609
2016-03-23 15:30:00,145.47,145.49,145.44,145.46,3976.818135193353,127.1091,127.1266,127.0829,127.1004,3976.8181
2016-03-23 15:35:00,145.48,145.65,145.44,145.58,8553.697815160529,127.1178,127.2664,127.0829,127.2052,8553.6978
2016-03-23 15:40:00,145.57,145.62,145.47,145.53,7476.664273258795,127.1965,127.2402,127.1091,127.1615,7476.6643
2016-03-23 15:45:00,145.53,145.62,145.47,145.61,12076.11037029439,127.1615,127.2402,127.1091,127.2314,12076.1104
2016-03-23 15:50:00,145.57,145.68,145.53,145.6,5692.891578623448,127.1965,127.2926,127.1615,127.2227,5692.8916
2016-03-23 15:55:00,145.59,145.66,145.47,145.48,27302.28741409376,127.214,127.2751,127.1091,127.1178,27302.2874
2016-03-24 09:30:00,144.76,145.03,144.31,144.31,11429.890245153349,126.4887,126.7246,126.0955,126.0955,11429.8902
2016-03-24 09:35:00,144.49,144.49,144.17,144.3,7304.338906554518,126.2528,126.2528,125.9732,126.0868,7304.3389
2016-03-24 09:40:00,144.29,144.68,144.24,144.61,9011.18063391117,126.078,126.4188,126.0344,126.3577,9011.1806
2016-03-24 09:45:00,144.73,144.73,144.45,144.49,4256.846856087804,126.4625,126.4625,126.2179,126.2528,4256.8469
2016-03-24 09:50:00,144.54,144.97,144.48,144.97,4374.807672581803,126.2965,126.6722,126.2441,126.6722,4374.8077
2016-03-24 09:55:00,144.91,144.94,144.72,144.74,3369.576366806852,126.6198,126.646,126.4538,126.4712,3369.5764
2016-03-24 10:00:00,144.79,144.84,144.53,144.63,8745.512360242075,126.5149,126.5586,126.2878,126.3751,8745.5124
2016-03-24 10:05:00,144.7,144.95,144.7,144.88,14721.509898451122,126.4363,126.6547,126.4363,126.5936,14721.5099
2016-03-24 10:10:00,144.94,145.3,144.93,145.27,4519.437891065751,126.646,126.9606,126.6373,126.9344,4519.4379
2016-03-24 10:15:00,145.27,145.53,145.27,145.29,3974.766642732588,126.9344,127.1615,126.9344,126.9518,3974.7666
2016-03-24 10:20:00,145.35,145.39,145.16,145.16,2625.9103497794645,127.0043,127.0392,126.8382,126.8382,2625.9103
2016-03-24 10:25:00,145.19,145.32,145.12,145.12,3586.008821417581,126.8645,126.978,126.8033,126.8033,3586.0088
2016-03-24 10:30:00,145.21,145.36,145.17,145.36,2048.415222074059,126.8819,127.013,126.847,127.013,2048.4152
2016-03-24 10:35:00,145.47,145.49,145.22,145.32,5881.628885013847,127.1091,127.1266,126.8907,126.978,5881.6289
2016-03-24 10:40:00,145.3,145.38,145.23,145.23,17579.238896297054,126.9606,127.0305,126.8994,126.8994,17579.2389
2016-03-24 10:45:00,145.24,145.24,145.14,145.23,3077.2386911478097,126.9081,126.9081,126.8208,126.8994,3077.2387
2016-03-24 10:50:00,145.21,145.3,145.07,145.07,3179.8133141860703,126.8819,126.9606,126.7596,126.7596,3179.8133
2016-03-24 10:55:00,145.04,145.09,144.88,144.88,2974.6640681095496,126.7334,126.7771,126.5936,126.5936,2974.6641
2016-03-24 11:00:00,144.85,144.93,144.83,144.83,3200.3282387937224,126.5674,126.6373,126.5499,126.5499,3200.3282
2016-03-24 11:05:00,144.87,144.87,144.74,144.77,1767.3607549492256,126.5848,126.5848,126.4712,126.4975,1767.3608
2016-03-24 11:10:00,144.74,144.81,144.68,144.7,6789.414298902451,126.4712,126.5324,126.4188,126.4363,6789.4143
2016-03-24 11:15:00,144.69,144.7,144.53,144.59,10040.004102984922,126.4276,126.4363,126.2878,126.3402,10040.0041
2016-03-24 11:20:00,144.61,144.66,144.58,144.65,1606.318596779157,126.3577,126.4013,126.3314,126.3926,1606.3186
2016-03-24 11:25:00,144.63,144.68,144.37,144.37,5791.363216740178,126.3751,126.4188,126.1479,126.1479,5791.3632
2016-03-24 11:30:00,144.42,144.49,144.32,144.44,3282.3879372243305,126.1916,126.2528,126.1043,126.2091,3282.3879
2016-03-24 11:35:00,144.43,144.52,144.43,144.51,4615.858036721715,126.2004,126.279,126.2004,126.2703,4615.858
2016-03-24 11:40:00,144.46,144.46,144.17,144.19,3145.9636885834443,126.2266,126.2266,125.9732,125.9907,3145.9637
2016-03-24 11:45:00,144.22,144.23,144.03,144.13,3602.4207611037027,126.0169,126.0256,125.8509,125.9382,3602.4208
2016-03-24 11:50:00,144.1,144.2,144.06,144.2,2154.067083803467,125.912,125.9994,125.8771,125.9994,2154.0671
2016-03-24 11:55:00,144.15,144.35,144.15,144.35,4417.889014257872,125.9557,126.1305,125.9557,126.1305,4417.889
2016-03-24 12:00:00,144.37,144.4,144.33,144.4,1297.5689814339933,126.1479,126.1742,126.113,126.1742,1297.569
2016-03-24 12:05:00,144.38,144.56,144.35,144.5,4102.984921530413,126.1567,126.314,126.1305,126.2615,4102.9849
2016-03-24 12:10:00,144.52,144.52,144.36,144.38,2872.089445071289,126.279,126.279,126.1392,126.1567,2872.0894
2016-03-24 12:15:00,144.36,144.38,144.23,144.24,2736.690942660786,126.1392,126.1567,126.0256,126.0344,2736.6909
2016-03-24 12:20:00,144.2,144.24,144.06,144.06,4426.094984100933,125.9994,126.0344,125.8771,125.8771,4426.095
2016-03-24 12:25:00,144.08,144.14,144.04,144.13,2780.7980305672377,125.8946,125.947,125.8596,125.9382,2780.798
2016-03-24 12:30:00,144.19,144.28,144.19,144.22,3838.342394091701,125.9907,126.0693,125.9907,126.0169,3838.3424
2016-03-24 12:35:00,144.2,144.29,144.16,144.29,1954.0465688788595,125.9994,126.078,125.9645,126.078,1954.0466
2016-03-24 12:40:00,144.24,144.28,144.2,144.28,5539.029644066058,126.0344,126.0693,125.9994,126.0693,5539.0296
2016-03-24 12:45:00,144.28,144.42,144.27,144.42,4308.134167606934,126.0693,126.1916,126.0606,126.1916,4308.1342
2016-03-24 12:50:00,144.39,144.56,144.37,144.56,3145.9636885834443,126.1654,126.314,126.1479,126.314,3145.9637
2016-03-24 12:55:00,144.54,144.66,144.53,144.59,4927.684890758026,126.2965,126.4013,126.2878,126.3402,4927.6849
2016-03-24 13:00:00,144.59,144.59,144.46,144.55,2256.6417068417272,126.3402,126.3402,126.2266,126.3052,2256.6417
2016-03-24 13:05:00,144.57,144.61,144.48,144.48,3629.0901630936505,126.3227,126.3577,126.2441,126.2441,3629.0902
2016-03-24 13:10:00,144.49,144.67,144.48,144.55,6224.228125961637,126.2528,126.4101,126.2441,126.3052,6224.2281
2016-03-24 13:15:00,144.58,144.6,144.51,144.6,1230.895476459124,126.3314,126.3489,126.2703,126.3489,1230.8955
2016-03-24 13:20:00,144.65,144.65,144.53,144.59,3901.938660375423,126.3926,126.3926,126.2878,126.3402,3901.9387
2016-03-24 13:25:00,144.56,144.61,144.49,144.57,2359.216329879988,126.314,126.3577,126.2528,126.3227,2359.2163
2016-03-24 13:30:00,144.6,144.6,144.44,144.49,4855.882654631244,126.3489,126.3489,126.2091,126.2528,4855.8827
2016-03-24 13:35:00,144.47,144.53,144.4,144.49,7180.223612678223,126.2353,126.2878,126.1742,126.2528,7180.2236
2016-03-24 13:40:00,144.52,144.59,144.47,144.53,7505.385167709508,126.279,126.3402,126.2353,126.2878,7505.3852
2016-03-24 13:45:00,144.58,144.65,144.55,144.65,2184.839470714945,126.3314,126.3926,126.3052,126.3926,2184.8395
2016-03-24 13:50:00,144.66,144.74,144.63,144.67,4960.508770130269,126.4013,126.4712,126.3751,126.4101,4960.5088
2016-03-24 13:55:00,144.62,144.69,144.62,144.69,1622.7305364652784,126.3664,126.4276,126.3664,126.4276,1622.7305
2016-03-24 14:00:00,144.66,144.7,144.56,144.56,3692.686429377372,126.4013,126.4363,126.314,126.314,3692.6864
2016-03-24 14:05:00,144.62,144.65,144.58,144.65,2006.359626628372,126.3664,126.3926,126.3314,126.3926,2006.3596
2016-03-24 14:10:00,144.64,144.68,144.52,144.52,4161.452456662221,126.3839,126.4188,126.279,126.279,4161.4525
2016-03-24 14:15:00,144.56,144.63,144.55,144.62,3600.3692686429376,126.314,126.3751,126.3052,126.3664,3600.3693
2016-03-24 14:20:00,144.64,144.77,144.62,144.73,2994.153246486819,126.3839,126.4975,126.3664,126.4625,2994.1532
2016-03-24 14:25:00,144.72,144.78,144.68,144.72,5660.067699251205,126.4538,126.5062,126.4188,126.4538,5660.0677
2016-03-24 14:30:00,144.71,144.78,144.71,144.77,5743.153143912195,126.445,126.5062,126.445,126.4975,5743.1531
2016-03-24 14:35:00,144.75,144.92,144.72,144.85,4765.616986357575,126.48,126.6285,126.4538,126.5674,4765.617
2016-03-24 14:40:00,144.86,144.92,144.79,144.81,8162.888501384757,126.5761,126.6285,126.5149,126.5324,8162.8885
2016-03-24 14:45:00,144.85,144.98,144.81,144.9,5436.455021027798,126.5674,126.681,126.5324,126.6111,5436.455
2016-03-24 14:50:00,144.93,144.98,144.9,144.96,3555.236434506104,126.6373,126.681,126.6111,126.6635,3555.2364
2016-03-24 14:55:00,144.96,145.01,144.92,145.0,3790.13232126372,126.6635,126.7072,126.6285,126.6984,3790.1323
2016-03-24 15:00:00,144.98,144.98,144.81,144.82,21265.77084829213,126.681,126.681,126.5324,126.5412,21265.7708
2016-03-24 15:05:00,144.82,144.92,144.82,144.92,3757.308441891476,126.5412,126.6285,126.5412,126.6285,3757.3084
2016-03-24 15:10:00,144.92,145.17,144.92,145.13,4615.858036721715,126.6285,126.847,126.6285,126.812,4615.858
2016-03-24 15:15:00,145.13,145.2,145.07,145.09,6400.656477587445,126.812,126.8732,126.7596,126.7771,6400.6565
2016-03-24 15:20:00,145.11,145.11,145.01,145.07,4308.134167606934,126.7945,126.7945,126.7072,126.7596,4308.1342
2016-03-24 15:25:00,145.09,145.18,145.07,145.09,4993.332649502513,126.7771,126.8557,126.7596,126.7771,4993.3326
2016-03-24 15:30:00,145.08,145.18,145.05,145.15,6787.362806441686,126.7683,126.8557,126.7421,126.8295,6787.3628
2016-03-24 15:35:00,145.18,145.23,145.14,145.18,7462.303826033439,126.8557,126.8994,126.8208,126.8557,7462.3038
2016-03-24 15:40:00,145.17,145.28,145.17,145.23,7298.184429172223,126.847,126.9431,126.847,126.8994,7298.1844
2016-03-24 15:45:00,145.24,145.33,145.21,145.29,15872.397168940404,126.9081,126.9868,126.8819,126.9518,15872.3972
2016-03-24 15:50:00,145.26,145.35,145.25,145.29,8031.592983895784,126.9256,127.0043,126.9169,126.9518,8031.593
2016-03-24 15:55:00,145.31,145.4,145.18,145.37,27706.431428864496,126.9693,127.0479,126.8557,127.0217,27706.4314
2016-03-28 09:30:00,145.81,145.81,145.32,145.47,10086.16268335214,127.4062,127.4062,126.978,127.1091,10086.1627
2016-03-28 09:35:00,145.4,145.48,145.23,145.48,3303.928608062365,127.0479,127.1178,126.8994,127.1178,3303.9286
2016-03-28 09:40:00,145.67,145.67,145.22,145.26,12946.96891988922,127.2839,127.2839,126.8907,126.9256,12946.9689
2016-03-28 09:45:00,145.28,145.38,145.18,145.3,6866.345266181146,126.9431,127.0305,126.8557,126.9606,6866.3453
2016-03-28 09:50:00,145.18,145.21,145.04,145.19,2169.453277259206,126.8557,126.8819,126.7334,126.8645,2169.4533
2016-03-28 09:55:00,145.17,145.17,144.87,144.99,3795.261052415632,126.847,126.847,126.5848,126.6897,3795.2611
2016-03-28 10:00:00,145.03,145.28,145.03,145.26,2256.6417068417272,126.7246,126.9431,126.7246,126.9256,2256.6417
2016-03-28 10:05:00,145.31,145.32,144.89,145.18,2513.078264437378,126.9693,126.978,126.6023,126.8557,2513.0783
2016-03-28 10:10:00,145.19,145.22,145.08,145.08,933.429069648169,126.8645,126.8907,126.7683,126.7683,933.4291
2016-03-28 10:15:00,145.07,145.11,145.01,145.11,1723.2536670427737,126.7596,126.7945,126.7072,126.7945,1723.2537
2016-03-28 10:20:00,145.22,145.22,145.11,145.11,461.5858036721715,126.8907,126.8907,126.7945,126.7945,461.5858
2016-03-28 10:25:00,145.1,145.16,145.05,145.14,11107.805928813212,126.7858,126.8382,126.7421,126.8208,11107.8059
2016-03-28 10:30:00,145.08,145.1,144.91,144.96,2134.577905426197,126.7683,126.7858,126.6198,126.6635,2134.5779
2016-03-28 10:35:00,144.93,144.95,144.72,144.74,3365.473381885321,126.6373,126.6547,126.4538,126.4712,3365.4734
2016-03-28 10:40:00,144.73,144.78,144.6,144.68,7169.966150374397,126.4625,126.5062,126.3489,126.4188,7169.9662
2016-03-28 10:45:00,144.64,144.74,144.61,144.73,3123.397271515027,126.3839,126.4712,126.3577,126.4625,3123.3973
2016-03-28 10:50:00,144.68,144.68,144.54,144.54,2490.511847368961,126.4188,126.4188,126.2965,126.2965,2490.5118
2016-03-28 10:55:00,144.54,144.63,144.54,144.61,3601.39501487332,126.2965,126.3751,126.2965,126.3577,3601.395
2016-03-28 11:00:00,144.66,144.74,144.66,144.68,2817.724894861012,126.4013,126.4712,126.4013,126.4188,2817.7249
2016-03-28 11:05:00,144.61,144.63,144.54,144.56,3487.537183300851,126.3577,126.3751,126.2965,126.314,3487.5372
2016-03-28 11:10:00,144.54,144.62,144.54,144.62,1635.0394912298696,126.2965,126.3664,126.2965,126.3664,1635.0395
2016-03-28 11:15:00,144.55,144.66,144.55,144.59,2649.502513078264,126.3052,126.4013,126.3052,126.3402,2649.5025
2016-03-28 11:20:00,144.66,144.94,144.57,144.89,3488.5629295312337,126.4013,126.646,126.3227,126.6023,3488.5629
2016-03-28 11:25:00,144.88,144.95,144.88,144.88,820.5969843060826,126.5936,126.6547,126.5936,126.5936,820.597
2016-03-28 11:30:00,144.81,144.95,144.66,144.7,1698.635757513591,126.5324,126.6547,126.4013,126.4363,1698.6358
2016-03-28 11:35:00,144.66,144.82,144.65,144.82,2359.216329879988,126.4013,126.5412,126.3926,126.5412,2359.2163
2016-03-28 11:40:00,144.82,144.82,144.72,144.72,820.5969843060826,126.5412,126.5412,126.4538,126.4538,820.597
2016-03-28 11:45:00,144.7,144.95,144.7,144.8,4584.059903579854,126.4363,126.6547,126.4363,126.5237,4584.0599
2016-03-28 11:50:00,144.81,144.81,144.67,144.67,4779.977433582932,126.5324,126.5324,126.4101,126.4101,4779.9774
2016-03-28 11:55:00,144.59,144.74,144.55,144.66,3743.973740896502,126.3402,126.4712,126.3052,126.4013,3743.9737
2016-03-28 12:00:00,144.66,144.7,144.54,144.64,6395.527746435531,126.4013,126.4363,126.2965,126.3839,6395.5277
2016-03-28 12:05:00,144.68,144.81,144.66,144.77,13804.492768489075,126.4188,126.5324,126.4013,126.4975,13804.4928
2016-03-28 12:10:00,144.8,144.88,144.72,144.88,2754.12862857729,126.5237,126.5936,126.4538,126.5936,2754.1286
2016-03-28 12:15:00,144.85,145.05,144.81,145.0,8536.260129244025,126.5674,126.7421,126.5324,126.6984,8536.2601
2016-03-28 12:20:00,144.98,145.0,144.88,144.88,10052.313057749512,126.681,126.6984,126.5936,126.5936,10052.3131
2016-03-28 12:25:00,144.87,144.98,144.84,144.85,10975.484665093856,126.5848,126.681,126.5586,126.5674,10975.4847
2016-03-28 12:30:00,144.83,144.85,144.82,144.84,4102.984921530413,126.5499,126.5674,126.5412,126.5586,4102.9849
2016-03-28 12:35:00,144.87,145.16,144.85,145.07,5990.357985434403,126.5848,126.8382,126.5674,126.7596,5990.358
2016-03-28 12:40:00,145.0,145.04,145.0,145.04,238.99887167914656,126.6984,126.7334,126.6984,126.7334,238.9989
2016-03-28 12:45:00,145.07,145.09,144.9,144.9,2278.182377679762,126.7596,126.7771,126.6111,126.6111,2278.1824
2016-03-28 12:50:00,144.92,145.02,144.9,145.02,5551.338598830649,126.6285,126.7159,126.6111,126.7159,5551.3386
2016-03-28 12:55:00,145.05,145.12,145.02,145.02,3179.8133141860703,126.7421,126.8033,126.7159,126.7159,3179.8133
2016-03-28 13:00:00,144.98,145.0,144.85,144.85,4277.361780695455,126.681,126.6984,126.5674,126.5674,4277.3618
2016-03-28 13:05:00,144.76,144.87,144.76,144.87,3451.63606523746,126.4887,126.5848,126.4887,126.5848,3451.6361
2016-03-28 13:10:00,144.85,144.96,144.85,144.95,1743.7685916504256,126.5674,126.6635,126.5674,126.6547,1743.7686
2016-03-28 13:15:00,144.93,145.25,144.92,145.22,11220.638014155298,126.6373,126.9169,126.6285,126.8907,11220.638
2016-03-28 13:20:00,145.22,145.33,145.22,145.26,5548.261360139501,126.8907,126.9868,126.8907,126.9256,5548.2614
2016-03-28 13:25:00,145.25,145.31,145.19,145.3,7642.835162580777,126.9169,126.9693,126.8645,126.9606,7642.8352
2016-03-28 13:30:00,145.27,145.36,145.22,145.26,4716.38116729921,126.9344,127.013,126.8907,126.9256,4716.3812
2016-03-28 13:35:00,145.26,145.31,145.17,145.26,10483.126474510203,126.9256,126.9693,126.847,126.9256,10483.1265
2016-03-28 13:40:00,145.26,145.26,145.18,145.18,2461.790952918248,126.9256,126.9256,126.8557,126.8557,2461.791
2016-03-28 13:45:00,145.22,145.3,145.2,145.26,3751.15396450918,126.8907,126.9606,126.8732,126.9256,3751.154
2016-03-28 13:50:00,145.27,145.3,145.19,145.2,7264.334803569596,126.9344,126.9606,126.8645,126.8732,7264.3348
2016-03-28 13:55:00,145.25,145.32,145.24,145.31,9082.982870037951,126.9169,126.978,126.9081,126.9693,9082.9829
2016-03-28 14:00:00,145.28,145.59,145.27,145.57,11030.874961534517,126.9431,127.214,126.9344,127.1965,11030.875
2016-03-28 14:05:00,145.58,145.66,145.51,145.51,3236.229356857113,127.2052,127.2751,127.1441,127.1441,3236.2294
2016-03-28 14:10:00,145.53,145.63,145.5,145.58,4798.440865729818,127.1615,127.2489,127.1353,127.2052,4798.4409
2016-03-28 14:15:00,145.53,145.58,145.46,145.48,3575.751359113755,127.1615,127.2052,127.1004,127.1178,3575.7514
2016-03-28 14:20:00,145.46,145.5,145.4,145.5,3261.8730126166784,127.1004,127.1353,127.0479,127.1353,3261.873
2016-03-28 14:25:00,145.45,145.51,145.44,145.49,2051.4924607652065,127.0916,127.1441,127.0829,127.1266,2051.4925
2016-03-28 14:30:00,145.47,145.49,145.43,145.49,5868.294184018873,127.1091,127.1266,127.0742,127.1266,5868.2942
2016-03-28 14:35:00,145.47,145.57,145.44,145.55,6476.561698635757,127.1091,127.1965,127.0829,127.179,6476.5617
2016-03-28 14:40:00,145.55,145.57,145.41,145.46,8203.91835060006,127.179,127.1965,127.0567,127.1004,8203.9184
2016-03-28 14:45:00,145.4,145.47,145.4,145.45,2794.132731562212,127.0479,127.1091,127.0479,127.0916,2794.1327
2016-03-28 14:50:00,145.45,145.48,145.45,145.48,4135.808800902657,127.0916,127.1178,127.0916,127.1178,4135.8088
2016-03-28 14:55:00,145.47,145.47,145.35,145.38,10418.5044619961,127.1091,127.1091,127.0043,127.0305,10418.5045
2016-03-28 15:00:00,145.38,145.47,145.31,145.35,19454.303005436454,127.0305,127.1091,126.9693,127.0043,19454.303
2016-03-28 15:05:00,145.37,145.64,145.37,145.6,5988.306492973638,127.0217,127.2577,127.0217,127.2227,5988.3065
2016-03-28 15:10:00,145.6,145.7,145.53,145.66,5452.866960713919,127.2227,127.3101,127.1615,127.2751,5452.867
2016-03-28 15:15:00,145.63,145.69,145.54,145.57,5067.18637809006,127.2489,127.3013,127.1703,127.1965,5067.1864
2016-03-28 15:20:00,145.6,145.63,145.47,145.48,5817.006872499744,127.2227,127.2489,127.1091,127.1178,5817.0069
2016-03-28 15:25:00,145.42,145.42,145.34,145.39,6337.060211303723,127.0654,127.0654,126.9955,127.0392,6337.0602
2016-03-28 15:30:00,145.38,145.49,145.34,145.49,8718.842958252128,127.0305,127.1266,126.9955,127.1266,8718.843
2016-03-28 15:35:00,145.47,145.66,145.43,145.66,29109.6522720279,127.1091,127.2751,127.0742,127.2751,29109.6523
2016-03-28 15:40:00,145.66,145.67,145.53,145.61,11023.694737921838,127.2751,127.2839,127.1615,127.2314,11023.6947
2016-03-28 15:45:00,145.67,145.7,145.52,145.63,12748.999897425376,127.2839,127.3101,127.1528,127.2489,12748.9999
2016-03-28 15:50:00,145.62,145.63,145.5,145.51,15594.419940506716,127.2402,127.2489,127.1353,127.1441,15594.4199
2016-03-28 15:55:00,145.51,145.51,145.2,145.28,42950.04615858037,127.1441,127.1441,126.8732,126.9431,42950.0462
2016-03-29 09:30:00,145.46,145.7,145.13,145.16,11877.115601600164,127.1004,127.3101,126.812,126.8382,11877.1156
2016-03-29 09:35:00,145.14,145.58,144.86,145.38,12192.019694327622,126.8208,127.2052,126.5761,127.0305,12192.0197
2016-03-29 09:40:00,145.55,145.65,145.39,145.55,3288.542414606626,127.179,127.2664,127.0392,127.179,3288.5424
2016-03-29 09:45:00,145.56,145.7,145.49,145.53,7765.92471022669,127.1878,127.3101,127.1266,127.1615,7765.9247
2016-03-29 09:50:00,145.45,145.7,145.45,145.7,1436.0447225356447,127.0916,127.3101,127.0916,127.3101,1436.0447
2016-03-29 09:55:00,145.83,146.22,145.69,145.95,31570.417478715764,127.4237,127.7644,127.3013,127.5285,31570.4175
2016-03-29 10:00:00,145.87,146.07,145.77,145.77,11590.932403323415,127.4586,127.6334,127.3712,127.3712,11590.9324
2016-03-29 10:05:00,145.82,145.83,145.62,145.81,10359.01118063391,127.4149,127.4237,127.2402,127.4062,10359.0112
2016-03-29 10:10:00,145.76,145.77,145.65,145.68,2666.9401989947687,127.3625,127.3712,127.2664,127.2926,2666.9402
2016-03-29 10:15:00,145.78,146.1,145.78,146.05,3282.3879372243305,127.38,127.6596,127.38,127.6159,3282.3879
2016-03-29 10:20:00,146.03,146.04,145.89,146.04,3384.962560262591,127.5984,127.6072,127.4761,127.6072,3384.9626
2016-03-29 10:25:00,145.96,145.96,145.65,145.65,7439.737408965022,127.5373,127.5373,127.2664,127.2664,7439.7374
2016-03-29 10:30:00,145.68,145.94,145.64,145.85,5949.328136219099,127.2926,127.5198,127.2577,127.4411,5949.3281
2016-03-29 10:35:00,145.85,145.99,145.81,145.94,3915.2733613703967,127.4411,127.5635,127.4062,127.5198,3915.2734
2016-03-29 10:40:00,146.0,146.08,145.95,146.01,2971.586829418402,127.5722,127.6421,127.5285,127.581,2971.5868
2016-03-29 10:45:00,146.09,146.2,146.01,146.05,4410.708790645194,127.6509,127.747,127.581,127.6159,4410.7088
2016-03-29 10:50:00,146.01,146.06,145.78,145.82,6897.117653092625,127.581,127.6246,127.38,127.4149,6897.1177
2016-03-29 10:55:00,145.79,145.82,145.7,145.73,3115.1913016719664,127.3887,127.4149,127.3101,127.3363,3115.1913
2016-03-29 11:00:00,145.73,145.83,145.61,145.75,8183.403425992409,127.3363,127.4237,127.2314,127.3538,8183.4034
2016-03-29 11:05:00,145.73,145.79,145.69,145.79,1605.292850548774,127.3363,127.3887,127.3013,127.3887,1605.2929
2016-03-29 11:10:00,145.8,145.92,145.73,145.8,6281.669914863062,127.3975,127.5023,127.3363,127.3975,6281.6699
2016-03-29 11:15:00,145.82,145.92,145.82,145.92,307.723869114781,127.4149,127.5023,127.4149,127.5023,307.7239
2016-03-29 11:20:00,146.02,146.06,145.81,145.81,7073.546004718432,127.5897,127.6246,127.4062,127.4062,7073.546
2016-03-29 11:25:00,145.89,145.98,145.85,145.97,1948.9178377269463,127.4761,127.5547,127.4411,127.546,1948.9178
2016-03-29 11:30:00,145.96,146.02,145.84,145.95,14132.731562211507,127.5373,127.5897,127.4324,127.5285,14132.7316
2016-03-29 11:35:00,145.96,145.97,145.79,145.85,8053.133654733819,127.5373,127.546,127.3887,127.4411,8053.1337
2016-03-29 11:40:00,145.95,145.97,145.9,145.97,2281.25961637091,127.5285,127.546,127.4848,127.546,2281.2596
2016-03-29 11:45:00,145.96,146.11,145.92,146.08,5110.26771976613,127.5373,127.6683,127.5023,127.6421,5110.2677
2016-03-29 11:50:00,146.1,146.18,145.99,145.99,2497.692070981639,127.6596,127.7295,127.5635,127.5635,2497.6921
2016-03-29 11:55:00,146.02,146.08,145.91,145.91,2992.1017540260536,127.5897,127.6421,127.4936,127.4936,2992.1018
2016-03-29 12:00:00,145.91,146.08,145.91,146.07,3487.537183300851,127.4936,127.6421,127.4936,127.6334,3487.5372
2016-03-29 12:05:00,146.05,146.07,145.92,145.97,4127.602831059596,127.6159,127.6334,127.5023,127.546,4127.6028
2016-03-29 12:10:00,146.0,146.01,145.85,145.85,7559.749717919786,127.5722,127.581,127.4411,127.4411,7559.7497
2016-03-29 12:15:00,145.85,146.0,145.85,145.92,2384.8599856395526,127.4411,127.5722,127.4411,127.5023,2384.86
2016-03-29 12:20:00,146.03,146.24,146.02,146.1,13182.890552877216,127.5984,127.7819,127.5897,127.6596,13182.8906
2016-03-29 12:25:00,146.1,146.38,146.09,146.38,4303.005436455021,127.6596,127.9043,127.6509,127.9043,4303.0054
2016-03-29 12:30:00,146.38,146.43,146.33,146.34,2154.067083803467,127.9043,127.9479,127.8606,127.8693,2154.0671
2016-03-29 12:35:00,146.33,146.36,146.26,146.35,2679.24915375936,127.8606,127.8868,127.7994,127.878,2679.2492
2016-03-29 12:40:00,146.35,146.73,146.35,146.73,5515.4374807672575,127.878,128.2101,127.878,128.2101,5515.4375
2016-03-29 12:45:00,146.68,146.75,146.52,146.57,8345.47133039286,128.1664,128.2276,128.0266,128.0703,8345.4713
2016-03-29 12:50:00,146.63,146.82,146.63,146.75,2364.3450610319005,128.1227,128.2887,128.1227,128.2276,2364.3451
2016-03-29 12:55:00,146.75,146.75,146.62,146.75,3456.7647963893733,128.2276,128.2276,128.114,128.2276,3456.7648
2016-03-29 13:00:00,146.77,146.83,146.58,146.58,5094.881526310391,128.245,128.2975,128.079,128.079,5094.8815
2016-03-29 13:05:00,146.59,146.76,146.52,146.76,3868.089034772797,128.0877,128.2363,128.0266,128.2363,3868.089
2016-03-29 13:10:00,146.76,146.76,146.62,146.67,4484.562519232742,128.2363,128.2363,128.114,128.1576,4484.5625
2016-03-29 13:15:00,146.69,146.87,146.69,146.84,2387.9372243307007,128.1751,128.3324,128.1751,128.3062,2387.9372
2016-03-29 13:20:00,146.84,146.87,146.74,146.82,2513.078264437378,128.3062,128.3324,128.2188,128.2887,2513.0783
2016-03-29 13:25:00,146.76,146.91,146.67,146.91,4872.294594317365,128.2363,128.3674,128.1576,128.3674,4872.2946
2016-03-29 13:30:00,146.88,146.93,146.84,146.88,2106.882757205867,128.3411,128.3848,128.3062,128.3411,2106.8828
2016-03-29 13:35:00,146.88,146.93,146.79,146.9,4615.858036721715,128.3411,128.3848,128.2625,128.3586,4615.858
2016-03-29 13:40:00,146.94,147.05,146.92,146.92,5650.835983177762,128.3936,128.4897,128.3761,128.3761,5650.836
2016-03-29 13:45:00,146.92,147.04,146.92,147.01,2820.802133552159,128.3761,128.4809,128.3761,128.4547,2820.8021
2016-03-29 13:50:00,147.08,147.1,146.98,146.99,8937.326905323622,128.5159,128.5334,128.4285,128.4373,8937.3269
2016-03-29 13:55:00,146.99,147.02,146.89,146.9,4767.66847881834,128.4373,128.4635,128.3499,128.3586,4767.6685
2016-03-29 14:00:00,146.9,147.28,146.87,147.28,8225.459021438095,128.3586,128.6907,128.3324,128.6907,8225.459
2016-03-29 14:05:00,147.31,147.4,147.21,147.4,5202.584880500564,128.7169,128.7955,128.6295,128.7955,5202.5849
2016-03-29 14:10:00,147.33,147.39,147.29,147.29,2615.652887475638,128.7343,128.7868,128.6994,128.6994,2615.6529
2016-03-29 14:15:00,147.31,147.48,147.3,147.44,4002.461790952918,128.7169,128.8654,128.7081,128.8305,4002.4618
2016-03-29 14:20:00,147.41,147.44,147.37,147.4,2656.6827366909424,128.8042,128.8305,128.7693,128.7955,2656.6827
2016-03-29 14:25:00,147.4,147.49,147.4,147.48,3949.122986973023,128.7955,128.8742,128.7955,128.8654,3949.123
2016-03-29 14:30:00,147.46,147.48,147.37,147.48,5777.002769514822,128.8479,128.8654,128.7693,128.8654,5777.0028
2016-03-29 14:35:00,147.49,147.63,147.47,147.6,4713.303928608062,128.8742,128.9965,128.8567,128.9703,4713.3039
2016-03-29 14:40:00,147.57,147.62,147.44,147.53,2821.827879782541,128.9441,128.9877,128.8305,128.9091,2821.8279
2016-03-29 14:45:00,147.58,147.59,147.53,147.53,7294.081444250692,128.9528,128.9615,128.9091,128.9091,7294.0814
2016-03-29 14:50:00,147.55,147.61,147.53,147.53,5385.167709508667,128.9266,128.979,128.9091,128.9091,5385.1677
2016-03-29 14:55:00,147.5,147.54,147.45,147.54,2973.638321879167,128.8829,128.9178,128.8392,128.9178,2973.6383
2016-03-29 15:00:00,147.54,147.64,147.44,147.61,4321.468868601908,128.9178,129.0052,128.8305,128.979,4321.4689
2016-03-29 15:05:00,147.61,147.63,147.53,147.57,9291.20935480562,128.979,128.9965,128.9091,128.9441,9291.2094
2016-03-29 15:10:00,147.61,147.77,147.61,147.76,3438.301364242486,128.979,129.1188,128.979,129.1101,3438.3014
2016-03-29 15:15:00,147.74,147.88,147.7,147.82,9392.758231613498,129.0926,129.2149,129.0576,129.1625,9392.7582
2016-03-29 15:20:00,147.82,147.91,147.8,147.81,6527.849010154888,129.1625,129.2411,129.145,129.1538,6527.849
2016-03-29 15:25:00,147.82,147.87,147.77,147.87,5158.477792594112,129.1625,129.2062,129.1188,129.2062,5158.4778
2016-03-29 15:30:00,147.85,147.85,147.62,147.65,8059.288132116114,129.1887,129.1887,128.9877,129.014,8059.2881
2016-03-29 15:35:00,147.66,147.77,147.64,147.76,6531.951995076418,129.0227,129.1188,129.0052,129.1101,6531.952
2016-03-29 15:40:00,147.77,147.79,147.61,147.61,6668.376243717304,129.1188,129.1363,128.979,128.979,6668.3762
2016-03-29 15:45:00,147.59,147.6,147.48,147.54,15268.23263924505,128.9615,128.9703,128.8654,128.9178,15268.2326
2016-03-29 15:50:00,147.53,147.7,147.51,147.59,17858.241870961123,128.9091,129.0576,128.8916,128.9615,17858.2419
2016-03-29 15:55:00,147.57,147.84,147.57,147.77,36058.05723663965,128.9441,129.18,128.9441,129.1188,36058.0572
2016-03-30 09:30:00,148.64,148.64,147.58,147.68,24899.98974253769,129.879,129.879,128.9528,129.0402,24899.9897
2016-03-30 09:35:00,147.66,148.22,147.66,148.08,7383.321366293979,129.0227,129.512,129.0227,129.3897,7383.3214
2016-03-30 09:40:00,148.13,148.18,147.91,148.15,4469.176325777003,129.4334,129.4771,129.2411,129.4508,4469.1763
2016-03-30 09:45:00,148.18,148.49,148.18,148.41,2164.324546107293,129.4771,129.7479,129.4771,129.678,2164.3245
2016-03-30 09:50:00,148.37,148.6,148.37,148.6,10593.907067391528,129.6431,129.844,129.6431,129.844,10593.9071
2016-03-30 09:55:00,148.54,148.66,148.25,148.36,32479.22863883475,129.7916,129.8965,129.5382,129.6343,32479.2286
2016-03-30 10:00:00,148.36,148.36,147.96,148.19,9628.679864601498,129.6343,129.6343,129.2848,129.4858,9628.6799
2016-03-30 10:05:00,148.14,148.59,148.14,148.52,5265.155400553903,129.4421,129.8353,129.4421,129.7741,5265.1554
2016-03-30 10:10:00,148.54,148.54,148.15,148.16,7967.996717612063,129.7916,129.7916,129.4508,129.4596,7967.9967
2016-03-30 10:15:00,148.22,148.63,148.2,148.49,6204.738947584367,129.512,129.8703,129.4945,129.7479,6204.7389
2016-03-30 10:20:00,148.46,148.48,148.27,148.35,3992.204328649092,129.7217,129.7392,129.5557,129.6256,3992.2043
2016-03-30 10:25:00,148.38,148.66,148.37,148.47,5026.156528874756,129.6518,129.8965,129.6431,129.7305,5026.1565
2016-03-30 10:30:00,148.53,148.57,148.44,148.46,3717.304338906554,129.7829,129.8178,129.7042,129.7217,3717.3043
2016-03-30 10:35:00,148.48,148.57,148.42,148.42,1743.7685916504256,129.7392,129.8178,129.6868,129.6868,1743.7686
2016-03-30 10:40:00,148.38,148.45,148.38,148.4,1304.7492050466717,129.6518,129.713,129.6518,129.6693,1304.7492
2016-03-30 10:45:00,148.35,148.36,148.18,148.18,1333.4700994973844,129.6256,129.6343,129.4771,129.4771,1333.4701
2016-03-30 10:50:00,148.19,148.36,148.19,148.34,3080.315929838958,129.4858,129.6343,129.4858,129.6169,3080.3159
2016-03-30 10:55:00,148.43,148.57,148.43,148.57,512.8731151913016,129.6955,129.8178,129.6955,129.8178,512.8731
2016-03-30 11:00:00,148.57,148.57,148.33,148.42,3302.9028618319826,129.8178,129.8178,129.6081,129.6868,3302.9029
2016-03-30 11:05:00,148.37,148.47,148.26,148.29,4545.081546825315,129.6431,129.7305,129.547,129.5732,4545.0815
2016-03-30 11:10:00,148.22,148.22,148.07,148.21,1128.3208534208636,129.512,129.512,129.3809,129.5033,1128.3209
2016-03-30 11:15:00,148.23,148.38,148.16,148.34,4766.642732587958,129.5207,129.6518,129.4596,129.6169,4766.6427
2016-03-30 11:20:00,148.31,148.34,148.21,148.24,5321.571443224946,129.5907,129.6169,129.5033,129.5295,5321.5714
2016-03-30 11:25:00,148.21,148.53,148.21,148.46,6114.473279310699,129.5033,129.7829,129.5033,129.7217,6114.4733
2016-03-30 11:30:00,148.44,148.51,148.28,148.46,13682.428967073543,129.7042,129.7654,129.5644,129.7217,13682.429
2016-03-30 11:35:00,148.36,148.46,148.34,148.46,3436.249871781721,129.6343,129.7217,129.6169,129.7217,3436.2499
2016-03-30 11:40:00,148.45,148.59,148.45,148.59,5846.753513180839,129.713,129.8353,129.713,129.8353,5846.7535
2016-03-30 11:45:00,148.61,148.71,148.57,148.57,11674.017847984407,129.8528,129.9402,129.8178,129.8178,11674.0178
2016-03-30 11:50:00,148.54,148.73,148.54,148.69,4734.844599446097,129.7916,129.9576,129.7916,129.9227,4734.8446
2016-03-30 11:55:00,148.65,148.65,148.49,148.56,5365.678531131398,129.8877,129.8877,129.7479,129.8091,5365.6785
2016-03-30 12:00:00,148.58,148.7,148.57,148.58,4718.432659759975,129.8266,129.9314,129.8178,129.8266,4718.4327
2016-03-30 12:05:00,148.55,148.55,148.32,148.44,3177.761821725305,129.8004,129.8004,129.5994,129.7042,3177.7618
2016-03-30 12:10:00,148.42,148.63,148.42,148.63,1428.8644989229665,129.6868,129.8703,129.6868,129.8703,1428.8645
2016-03-30 12:15:00,148.6,148.67,148.43,148.43,3939.89127089958,129.844,129.9052,129.6955,129.6955,3939.8913
2016-03-30 12:20:00,148.43,148.45,148.21,148.21,5270.284131705816,129.6955,129.713,129.5033,129.5033,5270.2841
2016-03-30 12:25:00,148.18,148.23,148.14,148.19,2461.790952918248,129.4771,129.5207,129.4421,129.4858,2461.791
2016-03-30 12:30:00,148.17,148.32,148.17,148.31,2051.4924607652065,129.4683,129.5994,129.4683,129.5907,2051.4925
2016-03-30 12:35:00,148.3,148.3,148.12,148.15,52005.33388039799,129.5819,129.5819,129.4246,129.4508,52005.3339
2016-03-30 12:40:00,148.14,148.14,148.0,148.09,3925.530823674223,129.4421,129.4421,129.3198,129.3984,3925.5308
2016-03-30 12:45:00,148.08,148.22,148.08,148.22,1179.6081649399937,129.3897,129.512,129.3897,129.512,1179.6082
2016-03-30 12:50:00,148.18,148.35,148.15,148.27,4001.436044722536,129.4771,129.6256,129.4508,129.5557,4001.436
2016-03-30 12:55:00,148.26,148.3,148.22,148.25,4081.4442506923774,129.547,129.5819,129.512,129.5382,4081.4443
2016-03-30 13:00:00,148.24,148.32,148.24,148.28,5641.604267104318,129.5295,129.5994,129.5295,129.5644,5641.6043
2016-03-30 13:05:00,148.3,148.3,148.1,148.19,2514.1040106677606,129.5819,129.5819,129.4072,129.4858,2514.104
2016-03-30 13:10:00,148.18,148.32,148.18,148.26,1848.394707149451,129.4771,129.5994,129.4771,129.547,1848.3947
2016-03-30 13:15:00,148.29,148.29,148.22,148.22,1480.1518104420966,129.5732,129.5732,129.512,129.512,1480.1518
2016-03-30 13:20:00,148.25,148.39,148.25,148.34,2461.790952918248,129.5382,129.6606,129.5382,129.6169,2461.791
2016-03-30 13:25:00,148.39,148.46,148.36,148.38,1743.7685916504256,129.6606,129.7217,129.6343,129.6518,1743.7686
2016-03-30 13:30:00,148.44,148.44,148.26,148.32,4214.791260642117,129.7042,129.7042,129.547,129.5994,4214.7913
2016-03-30 13:35:00,148.33,148.41,148.33,148.35,1941.737614114268,129.6081,129.678,129.6081,129.6256,1941.7376
2016-03-30 13:40:00,148.34,148.38,148.29,148.38,1320.1353985024105,129.6169,129.6518,129.5732,129.6518,1320.1354
2016-03-30 13:45:00,148.4,148.41,148.29,148.41,4380.962149964099,129.6693,129.678,129.5732,129.678,4380.9621
2016-03-30 13:50:00,148.42,148.53,148.42,148.47,3443.4300953944,129.6868,129.7829,129.6868,129.7305,3443.4301
2016-03-30 13:55:00,148.45,148.47,148.37,148.44,2704.892809518925,129.713,129.7305,129.6431,129.7042,2704.8928
2016-03-30 14:00:00,148.43,148.53,148.41,148.51,2256.6417068417272,129.6955,129.7829,129.678,129.7654,2256.6417
2016-03-30 14:05:00,148.49,148.61,148.49,148.54,5614.93486511437,129.7479,129.8528,129.7479,129.7916,5614.9349
2016-03-30 14:10:00,148.51,148.51,148.4,148.44,4436.35244640476,129.7654,129.7654,129.6693,129.7042,4436.3524
2016-03-30 14:15:00,148.39,148.41,148.26,148.41,3743.973740896502,129.6606,129.678,129.547,129.678,3743.9737
2016-03-30 14:20:00,148.4,148.42,148.36,148.42,2513.078264437378,129.6693,129.6868,129.6343,129.6868,2513.0783
2016-03-30 14:25:00,148.43,148.53,148.42,148.51,4989.229664580983,129.6955,129.7829,129.6868,129.7654,4989.2297
2016-03-30 14:30:00,148.53,148.65,148.52,148.52,3795.261052415632,129.7829,129.8877,129.7741,129.7741,3795.2611
2016-03-30 14:35:00,148.52,148.55,148.51,148.55,4247.61514001436,129.7741,129.8004,129.7654,129.8004,4247.6151
2016-03-30 14:40:00,148.51,148.52,148.37,148.42,4234.280439019386,129.7654,129.7741,129.6431,129.6868,4234.2804
2016-03-30 14:45:00,148.42,148.73,148.42,148.65,9949.738434711251,129.6868,129.9576,129.6868,129.8877,9949.7384
2016-03-30 14:50:00,148.66,148.8,148.63,148.78,3708.072622833111,129.8965,130.0188,129.8703,130.0013,3708.0726
2016-03-30 14:55:00,148.78,148.78,148.69,148.72,6165.760590829828,130.0013,130.0013,129.9227,129.9489,6165.7606
2016-03-30 15:00:00,148.7,148.82,148.68,148.81,9342.49666632475,129.9314,130.0363,129.914,130.0275,9342.4967
2016-03-30 15:05:00,148.8,148.91,148.76,148.91,4189.147604882552,130.0188,130.1149,129.9839,130.1149,4189.1476
2016-03-30 15:10:00,148.91,148.91,148.82,148.88,7031.490409272746,130.1149,130.1149,130.0363,130.0887,7031.4904
2016-03-30 15:15:00,148.89,148.95,148.84,148.93,7103.292645399528,130.0974,130.1499,130.0538,130.1324,7103.2926
2016-03-30 15:20:00,148.9,148.98,148.9,148.93,7667.45307210996,130.1062,130.1761,130.1062,130.1324,7667.4531
2016-03-30 15:25:00,148.95,148.96,148.87,148.94,8629.603036208842,130.1499,130.1586,130.08,130.1411,8629.603
2016-03-30 15:30:00,148.91,148.95,148.86,148.91,8148.5280541594,130.1149,130.1499,130.0712,130.1149,8148.5281
2016-03-30 15:35:00,148.9,148.91,148.8,148.84,9080.931377577186,130.1062,130.1149,130.0188,130.0538,9080.9314
2016-03-30 15:40:00,148.83,148.83,148.73,148.78,7834.649707662324,130.045,130.045,129.9576,130.0013,7834.6497
2016-03-30 15:45:00,148.77,148.77,148.68,148.76,14136.83454713304,129.9926,129.9926,129.914,129.9839,14136.8345
2016-03-30 15:50:00,148.76,148.85,148.74,148.79,21469.89434813827,129.9839,130.0625,129.9664,130.0101,21469.8943
2016-03-30 15:55:00,148.78,148.8,148.67,148.73,44526.61811467843,130.0013,130.0188,129.9052,129.9576,44526.6181
2016-03-31 09:30:00,148.38,148.93,148.38,148.57,15246.691968407016,129.6518,130.1324,129.6518,129.8178,15246.692
2016-03-31 09:35:00,148.73,148.73,148.3,148.43,4354.292747974151,129.9576,129.9576,129.5819,129.6955,4354.2927
2016-03-31 09:40:00,148.48,148.63,148.29,148.56,7531.028823469073,129.7392,129.8703,129.5732,129.8091,7531.0288
2016-03-31 09:45:00,148.57,148.72,148.26,148.42,13882.449481998154,129.8178,129.9489,129.547,129.6868,13882.4495
2016-03-31 09:50:00,148.43,148.58,148.36,148.37,22548.97938250077,129.6955,129.8266,129.6343,129.6431,22548.9794
2016-03-31 09:55:00,148.35,148.58,148.28,148.58,5575.956508359832,129.6256,129.8266,129.5644,129.8266,5575.9565
2016-03-31 10:00:00,148.58,148.62,148.49,148.56,3947.0714945122577,129.8266,129.8615,129.7479,129.8091,3947.0715
2016-03-31 10:05:00,148.49,148.57,148.39,148.47,9608.164939993843,129.7479,129.8178,129.6606,129.7305,9608.1649
2016-03-31 10:10:00,148.46,148.68,148.46,148.58,6473.48445994461,129.7217,129.914,129.7217,129.8266,6473.4845
2016-03-31 10:15:00,148.5,148.55,148.32,148.47,3586.008821417581,129.7567,129.8004,129.5994,129.7305,3586.0088
2016-03-31 10:20:00,148.55,148.67,148.51,148.54,8726.023181864806,129.8004,129.9052,129.7654,129.7916,8726.0232
2016-03-31 10:25:00,148.55,148.57,148.38,148.45,2461.790952918248,129.8004,129.8178,129.6518,129.713,2461.791
2016-03-31 10:30:00,148.44,148.44,148.27,148.28,6045.748281875064,129.7042,129.7042,129.5557,129.5644,6045.7483
2016-03-31 10:35:00,148.29,148.35,148.28,148.32,3344.9584572776694,129.5732,129.6256,129.5644,129.5994,3344.9585
2016-03-31 10:40:00,148.29,148.5,148.29,148.44,38898.34854856908,129.5732,129.7567,129.5732,129.7042,38898.3485
2016-03-31 10:45:00,148.45,148.45,148.18,148.18,23118.268540363115,129.713,129.713,129.4771,129.4771,23118.2685
2016-03-31 10:50:00,148.12,148.4,148.11,148.35,3618.832700789824,129.4246,129.6693,129.4159,129.6256,3618.8327
2016-03-31 10:55:00,148.33,148.33,148.08,148.15,3602.4207611037027,129.6081,129.6081,129.3897,129.4508,3602.4208
2016-03-31 11:00:00,148.1,148.18,148.02,148.04,18121.85865216945,129.4072,129.4771,129.3373,129.3547,18121.8587
2016-03-31 11:05:00,148.04,148.18,148.04,148.18,13150.066673504974,129.3547,129.4771,129.3547,129.4771,13150.0667
2016-03-31 11:10:00,148.22,148.36,148.19,148.3,4205.559544568673,129.512,129.6343,129.4858,129.5819,4205.5595
2016-03-31 11:15:00,148.34,148.42,148.32,148.32,4688.686019078879,129.6169,129.6868,129.5994,129.5994,4688.686
2016-03-31 11:20:00,148.27,148.31,148.18,148.29,1956.0980613396248,129.5557,129.5907,129.4771,129.5732,1956.0981
2016-03-31 11:25:00,148.31,148.32,148.22,148.27,36609.90870858549,129.5907,129.5994,129.512,129.5557,36609.9087
2016-03-31 11:30:00,148.31,148.4,148.24,148.24,2525.3872192019694,129.5907,129.6693,129.5295,129.5295,2525.3872
2016-03-31 11:35:00,148.27,148.34,148.19,148.19,2544.876397579239,129.5557,129.6169,129.4858,129.4858,2544.8764
2016-03-31 11:40:00,148.31,148.42,148.28,148.33,3527.541286285773,129.5907,129.6868,129.5644,129.6081,3527.5413
2016-03-31 11:45:00,148.32,148.39,148.28,148.33,3704.9953841419633,129.5994,129.6606,129.5644,129.6081,3704.9954
2016-03-31 11:50:00,148.28,148.48,148.28,148.48,2117.140219509693,129.5644,129.7392,129.5644,129.7392,2117.1402
2016-03-31 11:55:00,148.4,148.59,148.4,148.59,768.2839265565699,129.6693,129.8353,129.6693,129.8353,768.2839
2016-03-31 12:00:00,148.63,148.77,148.57,148.64,11295.517488973228,129.8703,129.9926,129.8178,129.879,11295.5175
2016-03-31 12:05:00,148.62,148.71,148.58,148.65,4733.818853215715,129.8615,129.9402,129.8266,129.8877,4733.8189
2016-03-31 12:10:00,148.63,148.66,148.58,148.58,410.2984921530413,129.8703,129.8965,129.8266,129.8266,410.2985
2016-03-31 12:15:00,148.61,148.69,148.59,148.69,3610.626730946764,129.8528,129.9227,129.8353,129.9227,3610.6267
2016-03-31 12:20:00,148.62,148.62,148.57,148.57,512.8731151913016,129.8615,129.8615,129.8178,129.8178,512.8731
2016-03-31 12:25:00,148.57,148.6,148.54,148.6,718.0223612678224,129.8178,129.844,129.7916,129.844,718.0224
2016-03-31 12:30:00,148.58,148.62,148.49,148.62,3383.936814032208,129.8266,129.8615,129.7479,129.8615,3383.9368
2016-03-31 12:35:00,148.67,148.68,148.56,148.56,3993.2300748794746,129.9052,129.914,129.8091,129.8091,3993.2301
2016-03-31 12:40:00,148.58,148.67,148.57,148.62,10679.044004513284,129.8266,129.9052,129.8178,129.8615,10679.044
2016-03-31 12:45:00,148.65,148.71,148.59,148.68,4930.762129449174,129.8877,129.9402,129.8353,129.914,4930.7621
2016-03-31 12:50:00,148.71,148.76,148.71,148.75,1876.0898553697807,129.9402,129.9839,129.9402,129.9751,1876.0899
2016-03-31 12:55:00,148.74,148.74,148.57,148.57,8846.035490819571,129.9664,129.9664,129.8178,129.8178,8846.0355
2016-03-31 13:00:00,148.61,148.61,148.48,148.52,14921.53041337573,129.8528,129.8528,129.7392,129.7741,14921.5304
2016-03-31 13:05:00,148.5,148.6,148.5,148.59,1538.6193455739049,129.7567,129.844,129.7567,129.8353,1538.6193
2016-03-31 13:10:00,148.61,148.63,148.46,148.46,1265.7708482921323,129.8528,129.8703,129.7217,129.7217,1265.7708
2016-03-31 13:15:00,148.49,148.49,148.37,148.41,680.069750743666,129.7479,129.7479,129.6431,129.678,680.0698
2016-03-31 13:20:00,148.31,148.43,148.31,148.41,1692.4812801312955,129.5907,129.6955,129.5907,129.678,1692.4813
2016-03-31 13:25:00,148.35,148.39,148.32,148.32,410.2984921530413,129.6256,129.6606,129.5994,129.5994,410.2985
2016-03-31 13:30:00,148.39,148.39,148.27,148.35,1846.343214688686,129.6606,129.6606,129.5557,129.6256,1846.3432
2016-03-31 13:35:00,148.32,148.36,148.27,148.29,1333.4700994973844,129.5994,129.6343,129.5557,129.5732,1333.4701
2016-03-31 13:40:00,148.27,148.3,148.13,148.13,3151.092419735357,129.5557,129.5819,129.4334,129.4334,3151.0924
2016-03-31 13:45:00,148.18,148.21,148.15,148.21,2384.8599856395526,129.4771,129.5033,129.4508,129.5033,2384.86
2016-03-31 13:50:00,148.22,148.33,148.21,148.21,2058.6726843778847,129.512,129.6081,129.5033,129.5033,2058.6727
2016-03-31 13:55:00,148.15,148.15,147.96,148.06,2931.5827264334803,129.4508,129.4508,129.2848,129.3722,2931.5827
2016-03-31 14:00:00,148.06,148.06,147.94,148.01,3294.696891988922,129.3722,129.3722,129.2674,129.3285,3294.6969
2016-03-31 14:05:00,148.0,148.0,147.73,147.73,1649.3999384552262,129.3198,129.3198,129.0839,129.0839,1649.3999
2016-03-31 14:10:00,147.81,147.89,147.78,147.85,5187.1986870448245,129.1538,129.2237,129.1275,129.1887,5187.1987
2016-03-31 14:15:00,147.84,148.02,147.84,147.99,2529.4902041235,129.18,129.3373,129.18,129.311,2529.4902
2016-03-31 14:20:00,148.03,148.03,147.88,147.88,2584.88050056416,129.346,129.346,129.2149,129.2149,2584.8805
2016-03-31 14:25:00,147.88,147.96,147.78,147.78,3411.6319622525384,129.2149,129.2848,129.1275,129.1275,3411.632
2016-03-31 14:30:00,147.83,147.89,147.8,147.82,1974.561493486512,129.1712,129.2237,129.145,129.1625,1974.5615
2016-03-31 14:35:00,147.82,147.88,147.72,147.74,2545.902143809621,129.1625,129.2149,129.0751,129.0926,2545.9021
2016-03-31 14:40:00,147.72,147.72,147.57,147.62,1231.9212226895063,129.0751,129.0751,128.9441,128.9877,1231.9212
2016-03-31 14:45:00,147.62,147.8,147.58,147.72,3916.2991076007793,128.9877,129.145,128.9528,129.0751,3916.2991
2016-03-31 14:50:00,147.76,147.99,147.76,147.99,2565.39132218689,129.1101,129.311,129.1101,129.311,2565.3913
2016-03-31 14:55:00,147.95,147.95,147.8,147.86,2913.119294286593,129.2761,129.2761,129.145,129.1974,2913.1193
2016-03-31 15:00:00,147.8,147.84,147.73,147.82,3954.251718124936,129.145,129.18,129.0839,129.1625,3954.2517
2016-03-31 15:05:00,147.79,147.81,147.68,147.68,2643.3480356959685,129.1363,129.1538,129.0402,129.0402,2643.348
2016-03-31 15:10:00,147.75,147.76,147.68,147.72,3268.027489998974,129.1013,129.1101,129.0402,129.0751,3268.0275
2016-03-31 15:15:00,147.79,147.81,147.72,147.8,4074.2640270797,129.1363,129.1538,129.0751,129.145,4074.264
2016-03-31 15:20:00,147.81,147.95,147.81,147.95,2889.527130987793,129.1538,129.2761,129.1538,129.2761,2889.5271
2016-03-31 15:25:00,147.93,147.97,147.91,147.96,2904.9133244435325,129.2586,129.2936,129.2411,129.2848,2904.9133
2016-03-31 15:30:00,147.95,148.03,147.91,147.99,6092.932608472664,129.2761,129.346,129.2411,129.311,6092.9326
2016-03-31 15:35:00,147.99,148.07,147.97,148.02,4439.429685095907,129.311,129.3809,129.2936,129.3373,4439.4297
2016-03-31 15:40:00,147.99,148.22,147.97,148.18,18627.551543748075,129.311,129.512,129.2936,129.4771,18627.5515
2016-03-31 15:45:00,148.23,148.46,148.22,148.37,51144.73279310698,129.5207,129.7217,129.512,129.6431,51144.7328
2016-03-31 15:50:00,148.35,148.38,148.27,148.32,12653.605497999792,129.6256,129.6518,129.5557,129.5994,12653.6055
2016-03-31 15:55:00,148.31,148.32,148.02,148.02,64227.1002154067,129.5907,129.5994,129.3373,129.3373,64227.1002
2016-04-01 09:30:00,147.44,147.58,146.93,147.32,16763.770643142885,128.8305,128.9528,128.3848,128.7256,16763.7706
2016-04-01 09:35:00,147.05,147.43,147.05,147.3,6078.572161247307,128.4897,128.8217,128.4897,128.7081,6078.5722
2016-04-01 09:40:00,147.33,147.61,147.24,147.5,5853.933736793517,128.7343,128.979,128.6557,128.8829,5853.9337
2016-04-01 09:45:00,147.47,147.67,147.38,147.64,13024.925633398298,128.8567,129.0314,128.778,129.0052,13024.9256
2016-04-01 09:50:00,147.52,148.06,147.52,148.06,38132.11611447328,128.9004,129.3722,128.9004,129.3722,38132.1161
2016-04-01 09:55:00,148.1,148.31,147.77,148.31,9757.923889629705,129.4072,129.5907,129.1188,129.5907,9757.9239
2016-04-01 10:00:00,148.32,148.39,148.21,148.31,4904.092727459227,129.5994,129.6606,129.5033,129.5907,4904.0927
2016-04-01 10:05:00,148.35,148.83,148.35,148.83,10567.23766540158,129.6256,130.045,129.6256,130.045,10567.2377
2016-04-01 10:10:00,148.83,148.97,148.67,148.7,3436.249871781721,130.045,130.1673,129.9052,129.9314,3436.2499
2016-04-01 10:15:00,148.71,148.76,148.55,148.65,2018.6685813929632,129.9402,129.9839,129.8004,129.8877,2018.6686
2016-04-01 10:20:00,148.71,148.78,148.71,148.76,2813.6219099394807,129.9402,130.0013,129.9402,129.9839,2813.6219
2016-04-01 10:25:00,148.77,148.83,148.65,148.82,2872.089445071289,129.9926,130.045,129.8877,130.0363,2872.0894
2016-04-01 10:30:00,148.85,148.95,148.8,148.86,6293.978869627654,130.0625,130.1499,130.0188,130.0712,6293.9789
2016-04-01 10:35:00,148.86,149.1,148.83,149.1,3557.2879269668683,130.0712,130.2809,130.045,130.2809,3557.2879
2016-04-01 10:40:00,149.04,149.11,149.01,149.05,3032.105857010976,130.2285,130.2897,130.2023,130.2373,3032.1059
2016-04-01 10:45:00,149.08,149.25,149.07,149.18,7345.368755769822,130.2635,130.412,130.2547,130.3508,7345.3688
2016-04-01 10:50:00,149.14,149.19,149.0,149.0,1129.3465996512462,130.3159,130.3596,130.1936,130.1936,1129.3466
2016-04-01 10:55:00,148.95,149.11,148.95,149.09,1876.0898553697807,130.1499,130.2897,130.1499,130.2722,1876.0899
2016-04-01 11:00:00,149.11,149.33,149.11,149.28,4759.462508975279,130.2897,130.4819,130.2897,130.4382,4759.4625
2016-04-01 11:05:00,149.29,149.32,149.15,149.21,3213.6629397886963,130.447,130.4732,130.3246,130.3771,3213.6629
2016-04-01 11:10:00,149.22,149.25,149.12,149.24,5545.184121448354,130.3858,130.412,130.2984,130.4033,5545.1841
2016-04-01 11:15:00,149.24,149.26,149.2,149.24,2253.56446815058,130.4033,130.4207,130.3683,130.4033,2253.5645
2016-04-01 11:20:00,149.21,149.21,149.16,149.19,1948.9178377269463,130.3771,130.3771,130.3334,130.3596,1948.9178
2016-04-01 11:25:00,149.28,149.31,149.18,149.18,3167.504359421479,130.4382,130.4644,130.3508,130.3508,3167.5044
2016-04-01 11:30:00,149.2,149.27,149.13,149.14,3022.874140937532,130.3683,130.4295,130.3072,130.3159,3022.8741
2016-04-01 11:35:00,149.18,149.26,149.15,149.16,4395.322597189455,130.3508,130.4207,130.3246,130.3334,4395.3226
2016-04-01 11:40:00,149.3,149.32,148.99,148.99,15431.326289875884,130.4557,130.4732,130.1848,130.1848,15431.3263
2016-04-01 11:45:00,148.98,149.0,148.92,148.94,13887.578213150064,130.1761,130.1936,130.1237,130.1411,13887.5782
2016-04-01 11:50:00,148.83,148.9,148.79,148.8,2293.568571135501,130.045,130.1062,130.0101,130.0188,2293.5686
2016-04-01 11:55:00,148.74,148.8,148.66,148.74,6210.893424966663,129.9664,130.0188,129.8965,129.9664,6210.8934
2016-04-01 12:00:00,148.8,148.93,148.8,148.88,4051.697610011283,130.0188,130.1324,130.0188,130.0887,4051.6976
2016-04-01 12:05:00,148.87,148.87,148.6,148.6,7077.648989639963,130.08,130.08,129.844,129.844,7077.649
2016-04-01 12:10:00,148.6,148.61,148.46,148.57,3037.2345881628885,129.844,129.8528,129.7217,129.8178,3037.2346
2016-04-01 12:15:00,148.57,148.74,148.57,148.6,1870.9611242178685,129.8178,129.9664,129.8178,129.844,1870.9611
2016-04-01 12:20:00,148.62,148.62,148.48,148.62,2480.2543850651346,129.8615,129.8615,129.7392,129.8615,2480.2544
2016-04-01 12:25:00,148.59,148.69,148.48,148.57,8808.082880295415,129.8353,129.9227,129.7392,129.8178,8808.0829
2016-04-01 12:30:00,148.59,148.59,148.51,148.51,1552.9797927992613,129.8353,129.8353,129.7654,129.7654,1552.9798
2016-04-01 12:35:00,148.54,148.61,148.48,148.49,2876.19242999282,129.7916,129.8528,129.7392,129.7479,2876.1924
2016-04-01 12:40:00,148.48,148.59,148.43,148.46,8149.553800389784,129.7392,129.8353,129.6955,129.7217,8149.5538
2016-04-01 12:45:00,148.46,148.54,148.39,148.49,3600.3692686429376,129.7217,129.7916,129.6606,129.7479,3600.3693
2016-04-01 12:50:00,148.52,148.52,148.39,148.43,1522.2074058877834,129.7741,129.7741,129.6606,129.6955,1522.2074
2016-04-01 12:55:00,148.47,148.57,148.42,148.42,1743.7685916504256,129.7305,129.8178,129.6868,129.6868,1743.7686
2016-04-01 13:00:00,148.42,148.53,148.37,148.53,1128.3208534208636,129.6868,129.7829,129.6431,129.7829,1128.3209
2016-04-01 13:05:00,148.49,148.53,148.37,148.43,5904.195302082265,129.7479,129.7829,129.6431,129.6955,5904.1953
2016-04-01 13:10:00,148.43,148.44,148.35,148.41,6724.792286388347,129.6955,129.7042,129.6256,129.678,6724.7923
2016-04-01 13:15:00,148.43,148.5,148.36,148.5,16104.215817006872,129.6955,129.7567,129.6343,129.7567,16104.2158
2016-04-01 13:20:00,148.45,148.52,148.41,148.45,7066.365781105754,129.713,129.7741,129.678,129.713,7066.3658
2016-04-01 13:25:00,148.48,148.54,148.43,148.52,7296.132936711458,129.7392,129.7916,129.6955,129.7741,7296.1329
2016-04-01 13:30:00,148.54,148.54,148.43,148.52,6431.428864498923,129.7916,129.7916,129.6955,129.7741,6431.4289
2016-04-01 13:35:00,148.53,148.57,148.42,148.53,7303.313160324135,129.7829,129.8178,129.6868,129.7829,7303.3132
2016-04-01 13:40:00,148.54,148.78,148.51,148.78,4380.962149964099,129.7916,130.0013,129.7654,130.0013,4380.9621
2016-04-01 13:45:00,148.78,148.84,148.71,148.8,7795.671350907785,130.0013,130.0538,129.9402,130.0188,7795.6714
2016-04-01 13:50:00,148.74,148.89,148.65,148.71,13715.252846445788,129.9664,130.0974,129.8877,129.9402,13715.2528
2016-04-01 13:55:00,148.7,148.72,148.61,148.61,10001.025746230382,129.9314,129.9489,129.8528,129.8528,10001.0257
2016-04-01 14:00:00,148.6,148.79,148.59,148.73,10897.527951584778,129.844,130.0101,129.8353,129.9576,10897.528
2016-04-01 14:05:00,148.8,149.01,148.78,149.0,16362.703867063288,130.0188,130.2023,130.0013,130.1936,16362.7039
2016-04-01 14:10:00,149.0,149.0,148.89,149.0,8866.550415427222,130.1936,130.1936,130.0974,130.1936,8866.5504
2016-04-01 14:15:00,149.0,149.1,148.9,148.95,4769.719971279105,130.1936,130.2809,130.1062,130.1499,4769.72
2016-04-01 14:20:00,148.91,148.95,148.87,148.91,5661.093445481588,130.1149,130.1499,130.08,130.1149,5661.0934
2016-04-01 14:25:00,148.92,148.93,148.78,148.84,6380.141552979792,130.1237,130.1324,130.0013,130.0538,6380.1416
2016-04-01 14:30:00,148.88,149.01,148.86,149.0,3883.475228228536,130.0887,130.2023,130.0712,130.1936,3883.4752
2016-04-01 14:35:00,149.01,149.11,148.95,149.06,6320.6482716176015,130.2023,130.2897,130.1499,130.246,6320.6483
2016-04-01 14:40:00,149.09,149.24,149.08,149.22,4100.933429069648,130.2722,130.4033,130.2635,130.3858,4100.9334
2016-04-01 14:45:00,149.24,149.41,149.24,149.35,15650.835983177762,130.4033,130.5518,130.4033,130.4994,15650.836
2016-04-01 14:50:00,149.36,149.4,149.32,149.35,5641.604267104318,130.5081,130.5431,130.4732,130.4994,5641.6043
2016-04-01 14:55:00,149.35,149.43,149.33,149.37,9476.869422504871,130.4994,130.5693,130.4819,130.5169,9476.8694
2016-04-01 15:00:00,149.39,149.48,149.35,149.39,11276.02831059596,130.5343,130.613,130.4994,130.5343,11276.0283
2016-04-01 15:05:00,149.39,149.44,149.36,149.41,9931.275002564364,130.5343,130.578,130.5081,130.5518,9931.275
2016-04-01 15:10:00,149.39,149.39,149.3,149.34,15421.06882757206,130.5343,130.5343,130.4557,130.4906,15421.0688
2016-04-01 15:15:00,149.33,149.4,149.23,149.4,4428.146476561698,130.4819,130.5431,130.3945,130.5431,4428.1465
2016-04-01 15:20:00,149.4,149.46,149.36,149.39,8068.519848189558,130.5431,130.5955,130.5081,130.5343,8068.5198
2016-04-01 15:25:00,149.43,149.44,149.32,149.42,8242.896707354601,130.5693,130.578,130.4732,130.5606,8242.8967
2016-04-01 15:30:00,149.4,149.5,149.35,149.49,20505.692891578623,130.5431,130.6305,130.4994,130.6217,20505.6929
2016-04-01 15:35:00,149.47,149.52,149.42,149.45,12002.25664170684,130.6042,130.6479,130.5606,130.5868,12002.2566
2016-04-01 15:40:00,149.47,149.6,149.4,149.58,15185.14719458406,130.6042,130.7178,130.5431,130.7004,15185.1472
2016-04-01 15:45:00,149.6,149.88,149.6,149.86,27237.66540157965,130.7178,130.9625,130.7178,130.945,27237.6654
2016-04-01 15:50:00,149.86,149.86,149.62,149.64,24089.65022053544,130.945,130.945,130.7353,130.7528,24089.6502
2016-04-01 15:55:00,149.65,149.89,149.63,149.67,50423.633193148016,130.7615,130.9712,130.744,130.779,50423.6332
2016-04-04 09:30:00,150.12,150.76,149.7,150.71,19528.156734024,131.1722,131.7314,130.8052,131.6877,19528.1567
2016-04-04 09:35:00,150.43,150.76,150.26,150.26,16357.575135911376,131.4431,131.7314,131.2945,131.2945,16357.5751
2016-04-04 09:40:00,150.49,150.6,150.04,150.43,5031.285260026669,131.4955,131.5916,131.1023,131.4431,5031.2853
2016-04-04 09:45:00,150.43,150.58,150.19,150.19,10154.887680787771,131.4431,131.5741,131.2334,131.2334,10154.8877
2016-04-04 09:50:00,150.27,150.54,149.94,150.53,7399.7333059801,131.3033,131.5392,131.0149,131.5304,7399.7333
2016-04-04 09:55:00,150.44,150.82,150.35,150.7,24158.375217971072,131.4518,131.7838,131.3732,131.679,24158.3752
2016-04-04 10:00:00,150.7,151.1,150.69,151.1,16210.893424966662,131.679,132.0285,131.6703,132.0285,16210.8934
2016-04-04 10:05:00,151.1,151.23,150.76,151.04,49005.02615652888,132.0285,132.1421,131.7314,131.9761,49005.0262
2016-04-04 10:10:00,151.04,151.09,150.88,151.01,6433.480356959688,131.9761,132.0198,131.8363,131.9499,6433.4804
2016-04-04 10:15:00,150.95,151.02,150.88,150.97,2149.9640988819365,131.8974,131.9586,131.8363,131.9149,2149.9641
2016-04-04 10:20:00,151.02,151.09,150.96,150.99,3569.59688173146,131.9586,132.0198,131.9062,131.9324,3569.5969
2016-04-04 10:25:00,151.07,151.31,151.0,151.2,28385.475433377786,132.0023,132.212,131.9411,132.1159,28385.4754
2016-04-04 10:30:00,151.14,151.2,151.04,151.13,7775.156426300133,132.0635,132.1159,131.9761,132.0547,7775.1564
2016-04-04 10:35:00,151.2,151.3,151.17,151.29,6796.594522515129,132.1159,132.2033,132.0897,132.1945,6796.5945
2016-04-04 10:40:00,151.24,151.25,151.11,151.2,7698.225459021438,132.1508,132.1596,132.0372,132.1159,7698.2255
2016-04-04 10:45:00,151.16,151.27,151.02,151.1,3635.244640475946,132.0809,132.177,131.9586,132.0285,3635.2446
2016-04-04 10:50:00,151.02,151.11,150.9,150.98,5274.387116627347,131.9586,132.0372,131.8537,131.9237,5274.3871
2016-04-04 10:55:00,151.02,151.02,150.84,150.92,5569.802030977536,131.9586,131.9586,131.8013,131.8712,5569.802
2016-04-04 11:00:00,150.83,150.87,150.68,150.78,4874.3460867781305,131.7926,131.8275,131.6615,131.7489,4874.3461
2016-04-04 11:05:00,150.8,150.95,150.78,150.9,10897.527951584778,131.7664,131.8974,131.7489,131.8537,10897.528
2016-04-04 11:10:00,150.89,150.94,150.79,150.9,5483.639347625397,131.845,131.8887,131.7576,131.8537,5483.6393
2016-04-04 11:15:00,150.9,150.97,150.83,150.9,9523.02800287209,131.8537,131.9149,131.7926,131.8537,9523.028
2016-04-04 11:20:00,150.83,150.92,150.83,150.89,3282.3879372243305,131.7926,131.8712,131.7926,131.845,3282.3879
2016-04-04 11:25:00,150.92,150.97,150.88,150.97,2872.089445071289,131.8712,131.9149,131.8363,131.9149,2872.0894
2016-04-04 11:30:00,151.0,151.13,150.99,151.09,3613.703969637912,131.9411,132.0547,131.9324,132.0198,3613.704
2016-04-04 11:35:00,151.07,151.09,150.92,150.95,6682.73669094266,132.0023,132.0198,131.8712,131.8974,6682.7367
2016-04-04 11:40:00,150.91,151.03,150.86,150.96,6000.61544773823,131.8625,131.9673,131.8188,131.9062,6000.6154
2016-04-04 11:45:00,150.91,150.99,150.87,150.87,3179.8133141860703,131.8625,131.9324,131.8275,131.8275,3179.8133
2016-04-04 11:50:00,150.88,151.1,150.86,151.1,5042.568468560878,131.8363,132.0285,131.8188,132.0285,5042.5685
2016-04-04 11:55:00,151.04,151.04,150.95,151.02,3314.1860703661914,131.9761,131.9761,131.8974,131.9586,3314.1861
2016-04-04 12:00:00,150.96,151.04,150.88,151.04,3899.8871679146578,131.9062,131.9761,131.8363,131.9761,3899.8872
2016-04-04 12:05:00,151.03,151.2,150.98,151.11,6780.182582829008,131.9673,132.1159,131.9237,132.0372,6780.1826
2016-04-04 12:10:00,151.1,151.23,151.08,151.21,4841.522207405888,132.0285,132.1421,132.011,132.1246,4841.5222
2016-04-04 12:15:00,151.22,151.46,151.22,151.44,10689.301466817107,132.1334,132.3431,132.1334,132.3256,10689.3015
2016-04-04 12:20:00,151.46,151.62,151.46,151.6,10382.603343932711,132.3431,132.4829,132.3431,132.4654,10382.6033
2016-04-04 12:25:00,151.58,151.75,151.57,151.73,3458.8162888501383,132.4479,132.5965,132.4392,132.579,3458.8163
2016-04-04 12:30:00,151.73,151.79,151.64,151.74,3647.5535952405376,132.579,132.6314,132.5003,132.5877,3647.5536
2016-04-04 12:35:00,151.78,151.91,151.75,151.9,17634.629192737717,132.6227,132.7363,132.5965,132.7275,17634.6292
2016-04-04 12:40:00,151.89,152.06,151.89,152.06,16711.457585393375,132.7188,132.8673,132.7188,132.8673,16711.4576
2016-04-04 12:45:00,152.06,152.06,152.01,152.06,18485.99856395528,132.8673,132.8673,132.8236,132.8673,18485.9986
2016-04-04 12:50:00,152.06,152.06,151.93,152.06,4570.72520258488,132.8673,132.8673,132.7537,132.8673,4570.7252
2016-04-04 12:55:00,152.03,152.06,151.93,151.95,7612.062775669299,132.8411,132.8673,132.7537,132.7712,7612.0628
2016-04-04 13:00:00,151.92,151.95,151.81,151.81,1436.0447225356447,132.745,132.7712,132.6489,132.6489,1436.0447
2016-04-04 13:05:00,151.84,152.02,151.78,152.02,4843.5736998666525,132.6751,132.8324,132.6227,132.8324,4843.5737
2016-04-04 13:10:00,152.04,152.06,151.85,151.86,6191.404246589394,132.8499,132.8673,132.6838,132.6926,6191.4042
2016-04-04 13:15:00,151.91,151.98,151.84,151.96,9095.291824802543,132.7363,132.7974,132.6751,132.78,9095.2918
2016-04-04 13:20:00,151.95,152.05,151.91,152.05,5119.499435839573,132.7712,132.8586,132.7363,132.8586,5119.4994
2016-04-04 13:25:00,152.05,152.05,151.99,152.05,2697.7125859062467,132.8586,132.8586,132.8062,132.8586,2697.7126
2016-04-04 13:30:00,152.06,152.06,151.92,151.98,1743.7685916504256,132.8673,132.8673,132.745,132.7974,1743.7686
2016-04-04 13:35:00,151.98,151.98,151.88,151.88,2977.741306800697,132.7974,132.7974,132.7101,132.7101,2977.7413
2016-04-04 13:40:00,151.92,151.92,151.81,151.82,1050.3641399117855,132.745,132.745,132.6489,132.6576,1050.3641
2016-04-04 13:45:00,151.78,151.86,151.74,151.79,3553.1849420453377,132.6227,132.6926,132.5877,132.6314,3553.1849
2016-04-04 13:50:00,151.82,151.82,151.69,151.71,2965.4323520361063,132.6576,132.6576,132.544,132.5615,2965.4324
2016-04-04 13:55:00,151.69,151.69,151.49,151.53,6738.126987383321,132.544,132.544,132.3693,132.4042,6738.127
2016-04-04 14:00:00,151.52,151.6,151.51,151.57,2697.7125859062467,132.3955,132.4654,132.3868,132.4392,2697.7126
2016-04-04 14:05:00,151.57,151.57,151.43,151.5,2293.568571135501,132.4392,132.4392,132.3169,132.378,2293.5686
2016-04-04 14:10:00,151.48,151.48,151.35,151.45,3004.410708790645,132.3605,132.3605,132.247,132.3343,3004.4107
2016-04-04 14:15:00,151.49,151.49,151.3,151.45,2687.455123602421,132.3693,132.3693,132.2033,132.3343,2687.4551
2016-04-04 14:20:00,151.39,151.42,151.33,151.37,2256.6417068417272,132.2819,132.3081,132.2295,132.2644,2256.6417
2016-04-04 14:25:00,151.32,151.54,151.28,151.49,1744.794337880808,132.2207,132.413,132.1858,132.3693,1744.7943
2016-04-04 14:30:00,151.55,151.59,151.49,151.56,8631.654528669607,132.4217,132.4567,132.3693,132.4304,8631.6545
2016-04-04 14:35:00,151.58,151.58,151.35,151.43,7849.01015488768,132.4479,132.4479,132.247,132.3169,7849.0102
2016-04-04 14:40:00,151.38,151.44,151.31,151.34,11754.02605395425,132.2732,132.3256,132.212,132.2382,11754.0261
2016-04-04 14:45:00,151.38,151.41,151.25,151.36,4174.787157657195,132.2732,132.2994,132.1596,132.2557,4174.7872
2016-04-04 14:50:00,151.36,151.41,151.13,151.13,6181.146784285567,132.2557,132.2994,132.0547,132.0547,6181.1468
2016-04-04 14:55:00,151.2,151.21,151.13,151.2,4208.636783259822,132.1159,132.1246,132.0547,132.1159,4208.6368
2016-04-04 15:00:00,151.15,151.25,151.11,151.15,15922.658734229151,132.0722,132.1596,132.0372,132.0722,15922.6587
2016-04-04 15:05:00,151.19,151.24,151.15,151.23,5012.821827879782,132.1071,132.1508,132.0722,132.1421,5012.8218
2016-04-04 15:10:00,151.16,151.25,151.13,151.14,4567.647963893733,132.0809,132.1596,132.0547,132.0635,4567.648
2016-04-04 15:15:00,151.18,151.2,151.13,151.2,4839.470714945122,132.0984,132.1159,132.0547,132.1159,4839.4707
2016-04-04 15:20:00,151.19,151.2,151.0,151.01,13589.086060108728,132.1071,132.1159,131.9411,131.9499,13589.0861
2016-04-04 15:25:00,151.01,151.01,150.87,150.93,9330.18771156016,131.9499,131.9499,131.8275,131.88,9330.1877
2016-04-04 15:30:00,150.89,150.99,150.87,150.91,7129.962047389476,131.845,131.9324,131.8275,131.8625,7129.962
2016-04-04 15:35:00,150.91,151.05,150.87,150.94,18014.15529797928,131.8625,131.9848,131.8275,131.8887,18014.1553
2016-04-04 15:40:00,150.9,151.03,150.89,150.92,12522.30998051082,131.8537,131.9673,131.845,131.8712,12522.31
2016-04-04 15:45:00,150.92,150.97,150.87,150.92,17845.932916196532,131.8712,131.9149,131.8275,131.8712,17845.9329
2016-04-04 15:50:00,150.96,151.09,150.9,150.94,19454.303005436454,131.9062,132.0198,131.8537,131.8887,19454.303
2016-04-04 15:55:00,150.95,151.07,150.89,151.05,41403.2208431634,131.8974,132.0023,131.845,131.9848,41403.2208
2016-04-05 09:30:00,150.16,150.91,150.16,150.68,13141.860703661914,131.2071,131.8625,131.2071,131.6615,13141.8607
2016-04-05 09:35:00,150.76,151.16,150.7,150.95,16776.079597907476,131.7314,132.0809,131.679,131.8974,16776.0796
2016-04-05 09:40:00,150.81,150.95,150.62,150.82,15915.478510616473,131.7751,131.8974,131.6091,131.7838,15915.4785
2016-04-05 09:45:00,150.73,150.84,150.23,150.52,8142.373576777105,131.7052,131.8013,131.2683,131.5217,8142.3736
2016-04-05 09:50:00,150.64,150.94,150.52,150.87,7742.33254692789,131.6266,131.8887,131.5217,131.8275,7742.3325
2016-04-05 09:55:00,150.81,151.5,150.78,151.41,17666.427325879577,131.7751,132.378,131.7489,132.2994,17666.4273
2016-04-05 10:00:00,151.35,151.78,151.35,151.59,15022.053543953223,132.247,132.6227,132.247,132.4567,15022.0535
2016-04-05 10:05:00,151.56,152.05,151.43,151.78,22991.07600779567,132.4304,132.8586,132.3169,132.6227,22991.076
2016-04-05 10:10:00,151.87,151.88,151.41,151.46,9431.736588368038,132.7013,132.7101,132.2994,132.3431,9431.7366
2016-04-05 10:15:00,151.49,151.56,151.26,151.53,5893.937839778439,132.3693,132.4304,132.1683,132.4042,5893.9378
2016-04-05 10:20:00,151.47,151.68,151.43,151.47,22272.027900297464,132.3518,132.5353,132.3169,132.3518,22272.0279
2016-04-05 10:25:00,151.48,151.57,151.27,151.47,13534.72150989845,132.3605,132.4392,132.177,132.3518,13534.7215
2016-04-05 10:30:00,151.47,151.52,151.28,151.49,8002.872089445071,132.3518,132.3955,132.1858,132.3693,8002.8721
2016-04-05 10:35:00,151.49,151.54,151.26,151.27,26237.56282695661,132.3693,132.413,132.1683,132.177,26237.5628
2016-04-05 10:40:00,151.32,151.48,151.26,151.32,19894.34813827059,132.2207,132.3605,132.1683,132.2207,19894.3481
2016-04-05 10:45:00,151.24,151.27,151.11,151.27,5231.305774951277,132.1508,132.177,132.0372,132.177,5231.3058
2016-04-05 10:50:00,151.26,151.27,151.02,151.08,4649.707662324341,132.1683,132.177,131.9586,132.011,4649.7077
2016-04-05 10:55:00,151.09,151.12,150.85,150.86,11656.580162067905,132.0198,132.046,131.8101,131.8188,11656.5802
2016-04-05 11:00:00,150.84,150.86,150.63,150.75,11590.932403323415,131.8013,131.8188,131.6178,131.7227,11590.9324
2016-04-05 11:05:00,150.75,150.77,150.6,150.69,4821.007282798236,131.7227,131.7402,131.5916,131.6703,4821.0073
2016-04-05 11:10:00,150.66,150.81,150.66,150.74,5018.976305262078,131.644,131.7751,131.644,131.7139,5018.9763
2016-04-05 11:15:00,150.74,150.78,150.55,150.64,7344.34300953944,131.7139,131.7489,131.5479,131.6266,7344.343
2016-04-05 11:20:00,150.65,150.89,150.65,150.78,4153.246486819161,131.6353,131.845,131.6353,131.7489,4153.2465
2016-04-05 11:25:00,150.77,150.89,150.73,150.89,5132.834136834547,131.7402,131.845,131.7052,131.845,5132.8341
2016-04-05 11:30:00,150.86,151.04,150.55,150.55,7590.522104831264,131.8188,131.9761,131.5479,131.5479,7590.5221
2016-04-05 11:35:00,150.51,150.56,150.44,150.52,4269.155810852395,131.513,131.5567,131.4518,131.5217,4269.1558
2016-04-05 11:40:00,150.49,150.51,150.36,150.41,1641.1939686121652,131.4955,131.513,131.3819,131.4256,1641.194
2016-04-05 11:45:00,150.42,150.46,150.19,150.4,3702.943891681198,131.4343,131.4693,131.2334,131.4169,3702.9439
2016-04-05 11:50:00,150.4,150.44,150.24,150.26,9367.114575853931,131.4169,131.4518,131.2771,131.2945,9367.1146
2016-04-05 11:55:00,150.2,150.23,149.95,149.96,10773.412657708484,131.2421,131.2683,131.0237,131.0324,10773.4127
2016-04-05 12:00:00,149.97,150.13,149.97,150.01,16247.820289260437,131.0411,131.1809,131.0411,131.0761,16247.8203
2016-04-05 12:05:00,150.03,150.06,149.69,149.73,14724.58713714227,131.0936,131.1198,130.7965,130.8314,14724.5871
2016-04-05 12:10:00,149.73,149.73,149.42,149.43,31051.38988614217,130.8314,130.8314,130.5606,130.5693,31051.3899
2016-04-05 12:15:00,149.45,149.45,149.09,149.28,10341.573494717406,130.5868,130.5868,130.2722,130.4382,10341.5735
2016-04-05 12:20:00,149.22,149.22,149.1,149.17,8690.122063801415,130.3858,130.3858,130.2809,130.3421,8690.1221
2016-04-05 12:25:00,149.17,149.22,149.11,149.13,18639.860498512666,130.3421,130.3858,130.2897,130.3072,18639.8605
2016-04-05 12:30:00,149.09,149.14,149.04,149.08,6103.19007077649,130.2722,130.3159,130.2285,130.2635,6103.1901
2016-04-05 12:35:00,149.06,149.35,149.04,149.33,4370.704687660273,130.246,130.4994,130.2285,130.4819,4370.7047
2016-04-05 12:40:00,149.35,149.42,149.17,149.18,3918.350600061545,130.4994,130.5606,130.3421,130.3508,3918.3506
2016-04-05 12:45:00,149.21,149.34,149.21,149.3,2872.089445071289,130.3771,130.4906,130.3771,130.4557,2872.0894
2016-04-05 12:50:00,149.24,149.32,149.06,149.18,17329.982562314082,130.4033,130.4732,130.246,130.3508,17329.9826
2016-04-05 12:55:00,149.19,149.32,148.98,149.03,23162.375628269565,130.3596,130.4732,130.1761,130.2198,23162.3756
2016-04-05 13:00:00,148.98,149.05,148.8,149.0,6721.715047697199,130.1761,130.2373,130.0188,130.1936,6721.715
2016-04-05 13:05:00,149.02,149.15,148.89,148.89,8821.417581290389,130.211,130.3246,130.0974,130.0974,8821.4176
2016-04-05 13:10:00,148.81,148.96,148.81,148.96,4954.354292747974,130.0275,130.1586,130.0275,130.1586,4954.3543
2016-04-05 13:15:00,148.98,149.05,148.92,148.95,5302.082264847676,130.1761,130.2373,130.1237,130.1499,5302.0823
2016-04-05 13:20:00,148.96,149.02,148.86,149.02,9586.62426915581,130.1586,130.211,130.0712,130.211,9586.6243
2016-04-05 13:25:00,148.99,149.19,148.99,149.19,5539.029644066058,130.1848,130.3596,130.1848,130.3596,5539.0296
2016-04-05 13:30:00,149.23,149.23,149.09,149.13,4865.114370704688,130.3945,130.3945,130.2722,130.3072,4865.1144
2016-04-05 13:35:00,149.11,149.14,149.01,149.01,3635.244640475946,130.2897,130.3159,130.2023,130.2023,3635.2446
2016-04-05 13:40:00,148.97,149.03,148.9,149.01,4102.984921530413,130.1673,130.2198,130.1062,130.2023,4102.9849
2016-04-05 13:45:00,149.01,149.04,148.82,148.82,4177.864396348344,130.2023,130.2285,130.0363,130.0363,4177.8644
2016-04-05 13:50:00,148.85,149.22,148.85,149.22,2461.790952918248,130.0625,130.3858,130.0625,130.3858,2461.791
2016-04-05 13:55:00,149.32,149.39,149.22,149.34,4923.581905836496,130.4732,130.5343,130.3858,130.4906,4923.5819
2016-04-05 14:00:00,149.33,149.43,149.29,149.35,10331.31603241358,130.4819,130.5693,130.447,130.4994,10331.316
2016-04-05 14:05:00,149.31,149.37,149.24,149.35,3897.8356754538927,130.4644,130.5169,130.4033,130.4994,3897.8357
2016-04-05 14:10:00,149.4,149.4,149.22,149.29,2611.549902554108,130.5431,130.5431,130.3858,130.447,2611.5499
2016-04-05 14:15:00,149.32,149.46,149.28,149.39,10429.78767053031,130.4732,130.5955,130.4382,130.5343,10429.7877
2016-04-05 14:20:00,149.41,149.44,149.29,149.34,2538.721920196944,130.5518,130.578,130.447,130.4906,2538.7219
2016-04-05 14:25:00,149.4,149.6,149.31,149.55,6994.563544978972,130.5431,130.7178,130.4644,130.6741,6994.5635
2016-04-05 14:30:00,149.58,149.58,149.47,149.55,3886.552466919684,130.7004,130.7004,130.6042,130.6741,3886.5525
2016-04-05 14:35:00,149.51,149.6,149.51,149.6,2668.991691455534,130.6392,130.7178,130.6392,130.7178,2668.9917
2016-04-05 14:40:00,149.65,149.7,149.55,149.58,4092.727459226587,130.7615,130.8052,130.6741,130.7004,4092.7275
2016-04-05 14:45:00,149.58,149.7,149.58,149.66,4333.7778233664985,130.7004,130.8052,130.7004,130.7703,4333.7778
2016-04-05 14:50:00,149.66,149.85,149.66,149.82,7594.625089752795,130.7703,130.9363,130.7703,130.9101,7594.6251
2016-04-05 14:55:00,149.83,149.88,149.59,149.59,4491.74274284542,130.9188,130.9625,130.7091,130.7091,4491.7427
2016-04-05 15:00:00,149.58,149.61,149.49,149.55,6001.641193968612,130.7004,130.7266,130.6217,130.6741,6001.6412
2016-04-05 15:05:00,149.54,149.54,149.2,149.26,8164.939993845523,130.6654,130.6654,130.3683,130.4207,8164.94
2016-04-05 15:10:00,149.27,149.31,149.15,149.21,6451.943789106575,130.4295,130.4644,130.3246,130.3771,6451.9438
2016-04-05 15:15:00,149.28,149.28,149.14,149.23,8788.593701918146,130.4382,130.4382,130.3159,130.3945,8788.5937
2016-04-05 15:20:00,149.21,149.29,149.01,149.01,15127.705405682633,130.3771,130.447,130.2023,130.2023,15127.7054
2016-04-05 15:25:00,149.03,149.22,149.01,149.16,12423.83834239409,130.2198,130.3858,130.2023,130.3334,12423.8383
2016-04-05 15:30:00,149.14,149.28,149.07,149.21,13595.240537491023,130.3159,130.4382,130.2547,130.3771,13595.2405
2016-04-05 15:35:00,149.19,149.19,148.91,148.96,15903.169555851882,130.3596,130.3596,130.1149,130.1586,15903.1696
2016-04-05 15:40:00,148.96,148.99,148.86,148.92,11311.929428659349,130.1586,130.1848,130.0712,130.1237,11311.9294
2016-04-05 15:45:00,148.92,149.11,148.82,149.08,21306.800697507435,130.1237,130.2897,130.0363,130.2635,21306.8007
2016-04-05 15:50:00,149.06,149.12,148.88,148.93,20822.648476766848,130.246,130.2984,130.0887,130.1324,20822.6485
2016-04-05 15:55:00,148.91,149.01,148.73,149.01,44552.26177043799,130.1149,130.2023,129.9576,130.2023,44552.2618
2016-04-06 09:30:00,149.02,149.16,148.82,148.82,10297.466406810954,130.211,130.3334,130.0363,130.0363,10297.4664
2016-04-06 09:35:00,149.03,149.38,148.87,148.95,15249.769207098165,130.2198,130.5256,130.08,130.1499,15249.7692
2016-04-06 09:40:00,148.95,149.3,148.86,148.94,18142.373576777103,130.1499,130.4557,130.0712,130.1411,18142.3736
2016-04-06 09:45:00,148.98,149.02,148.71,149.0,6371.935583136732,130.1761,130.211,129.9402,130.1936,6371.9356
2016-04-06 09:50:00,148.99,149.55,148.95,149.16,8668.58139296338,130.1848,130.6741,130.1499,130.3334,8668.5814
2016-04-06 09:55:00,149.16,149.2,148.83,148.93,15141.040106677608,130.3334,130.3683,130.045,130.1324,15141.0401
2016-04-06 10:00:00,148.95,149.25,148.92,148.96,8796.799671761206,130.1499,130.412,130.1237,130.1586,8796.7997
2016-04-06 10:05:00,149.0,149.08,148.83,148.9,13323.417786439635,130.1936,130.2635,130.045,130.1062,13323.4178
2016-04-06 10:10:00,148.91,148.95,148.79,148.87,3669.094266078572,130.1149,130.1499,130.0101,130.08,3669.0943
2016-04-06 10:15:00,148.89,149.14,148.88,148.96,36188.327007898246,130.0974,130.3159,130.0887,130.1586,36188.327
2016-04-06 10:20:00,148.93,149.26,148.9,149.19,5292.850548774233,130.1324,130.4207,130.1062,130.3596,5292.8505
2016-04-06 10:25:00,149.17,149.25,149.07,149.25,3099.8051082162274,130.3421,130.412,130.2547,130.412,3099.8051
2016-04-06 10:30:00,149.4,149.5,149.08,149.12,4887.680787773104,130.5431,130.6305,130.2635,130.2984,4887.6808
2016-04-06 10:35:00,149.23,149.57,149.14,149.57,7991.588880910862,130.3945,130.6916,130.3159,130.6916,7991.5889
2016-04-06 10:40:00,149.45,149.89,149.44,149.83,15615.960611344752,130.5868,130.9712,130.578,130.9188,15615.9606
2016-04-06 10:45:00,149.85,150.03,149.72,150.01,5244.64047594625,130.9363,131.0936,130.8227,131.0761,5244.6405
2016-04-06 10:50:00,150.04,150.17,150.0,150.17,7141.245255923684,131.1023,131.2159,131.0673,131.2159,7141.2453
2016-04-06 10:55:00,150.14,150.42,150.1,150.41,8376.243717304338,131.1897,131.4343,131.1547,131.4256,8376.2437
2016-04-06 11:00:00,150.42,150.73,150.37,150.64,36807.87773104934,131.4343,131.7052,131.3906,131.6266,36807.8777
2016-04-06 11:05:00,150.63,150.9,150.57,150.86,14931.787875679556,131.6178,131.8537,131.5654,131.8188,14931.7879
2016-04-06 11:10:00,150.73,150.79,150.54,150.54,2769.514822033029,131.7052,131.7576,131.5392,131.5392,2769.5148
2016-04-06 11:15:00,150.54,150.55,150.34,150.34,3179.8133141860703,131.5392,131.5479,131.3644,131.3644,3179.8133
2016-04-06 11:20:00,150.3,150.6,150.3,150.52,2666.9401989947687,131.3295,131.5916,131.3295,131.5217,2666.9402
2016-04-06 11:25:00,150.6,150.77,150.55,150.71,3102.882346907375,131.5916,131.7402,131.5479,131.6877,3102.8823
2016-04-06 11:30:00,150.74,150.97,150.74,150.9,3575.751359113755,131.7139,131.9149,131.7139,131.8537,3575.7514
2016-04-06 11:35:00,150.9,150.96,150.88,150.96,5165.65801620679,131.8537,131.9062,131.8363,131.9062,5165.658
2016-04-06 11:40:00,150.99,151.18,150.99,151.07,7631.551954046568,131.9324,132.0984,131.9324,132.0023,7631.552
2016-04-06 11:45:00,151.05,151.08,150.92,150.92,2051.4924607652065,131.9848,132.011,131.8712,131.8712,2051.4925
2016-04-06 11:50:00,150.94,151.06,150.93,151.04,9873.83321366294,131.8887,131.9936,131.88,131.9761,9873.8332
2016-04-06 11:55:00,151.11,151.22,151.08,151.22,3912.196122679249,132.0372,132.1334,132.011,132.1334,3912.1961
2016-04-06 12:00:00,151.15,151.2,151.0,151.02,5694.943071084213,132.0722,132.1159,131.9411,131.9586,5694.9431
2016-04-06 12:05:00,150.96,151.04,150.95,151.04,4575.853933736793,131.9062,131.9761,131.8974,131.9761,4575.8539
2016-04-06 12:10:00,151.04,151.04,150.96,151.01,3173.658836803774,131.9761,131.9761,131.9062,131.9499,3173.6588
2016-04-06 12:15:00,150.97,151.04,150.91,150.92,12079.187608985536,131.9149,131.9761,131.8625,131.8712,12079.1876
2016-04-06 12:20:00,150.96,151.01,150.8,150.81,6227.305364652784,131.9062,131.9499,131.7664,131.7751,6227.3054
2016-04-06 12:25:00,150.8,150.82,150.69,150.75,1884.2958252128424,131.7664,131.7838,131.6703,131.7227,1884.2958
2016-04-06 12:30:00,150.71,150.78,150.71,150.75,1436.0447225356447,131.6877,131.7489,131.6877,131.7227,1436.0447
2016-04-06 12:35:00,150.78,150.89,150.73,150.73,2073.033131603241,131.7489,131.845,131.7052,131.7052,2073.0331
2016-04-06 12:40:00,150.71,150.86,150.69,150.86,2460.765206687865,131.6877,131.8188,131.6703,131.8188,2460.7652
2016-04-06 12:45:00,150.9,150.98,150.87,150.88,1743.7685916504256,131.8537,131.9237,131.8275,131.8363,1743.7686
2016-04-06 12:50:00,150.9,150.96,150.89,150.94,1538.6193455739049,131.8537,131.9062,131.845,131.8887,1538.6193
2016-04-06 12:55:00,150.96,151.03,150.9,150.9,1230.895476459124,131.9062,131.9673,131.8537,131.8537,1230.8955
2016-04-06 13:00:00,150.96,150.97,150.89,150.95,1641.1939686121652,131.9062,131.9149,131.845,131.8974,1641.194
2016-04-06 13:05:00,150.93,151.1,150.9,151.09,3692.686429377372,131.88,132.0285,131.8537,132.0198,3692.6864
2016-04-06 13:10:00,151.11,151.21,151.06,151.08,6174.992306903272,132.0372,132.1246,131.9936,132.011,6174.9923
2016-04-06 13:15:00,151.11,151.17,151.05,151.12,7525.900092317161,132.0372,132.0897,131.9848,132.046,7525.9001
2016-04-06 13:20:00,151.16,151.19,151.09,151.18,13482.40845214894,132.0809,132.1071,132.0198,132.0984,13482.4085
2016-04-06 13:25:00,151.11,151.16,151.06,151.07,4411.734536875577,132.0372,132.0809,131.9936,132.0023,4411.7345
2016-04-06 13:30:00,151.11,151.17,151.03,151.09,3818.853215714432,132.0372,132.0897,131.9673,132.0198,3818.8532
2016-04-06 13:35:00,151.11,151.12,151.05,151.07,3080.315929838958,132.0372,132.046,131.9848,132.0023,3080.3159
2016-04-06 13:40:00,151.14,151.17,151.08,151.16,7046.876602728485,132.0635,132.0897,132.011,132.0809,7046.8766
2016-04-06 13:45:00,151.17,151.24,151.1,151.14,26959.68817314596,132.0897,132.1508,132.0285,132.0635,26959.6882
2016-04-06 13:50:00,151.12,151.14,151.02,151.06,4949.225561596061,132.046,132.0635,131.9586,131.9936,4949.2256
2016-04-06 13:55:00,151.04,151.06,150.92,150.95,2870.037952610524,131.9761,131.9936,131.8712,131.8974,2870.038
2016-04-06 14:00:00,150.96,150.98,150.75,150.98,10195.917530003077,131.9062,131.9237,131.7227,131.9237,10195.9175
2016-04-06 14:05:00,150.93,151.01,150.89,150.95,4814.85280541594,131.88,131.9499,131.845,131.8974,4814.8528
2016-04-06 14:10:00,150.72,150.87,150.67,150.87,3435.2241255513386,131.6965,131.8275,131.6528,131.8275,3435.2241
2016-04-06 14:15:00,150.86,151.07,150.77,151.07,2154.067083803467,131.8188,132.0023,131.7402,132.0023,2154.0671
2016-04-06 14:20:00,151.07,151.07,150.9,150.99,2947.994666119602,132.0023,132.0023,131.8537,131.9324,2947.9947
2016-04-06 14:25:00,150.96,150.99,150.9,150.99,4102.984921530413,131.9062,131.9324,131.8537,131.9324,4102.9849
2016-04-06 14:30:00,151.0,151.02,150.85,150.9,4205.559544568673,131.9411,131.9586,131.8101,131.8537,4205.5595
2016-04-06 14:35:00,150.91,150.91,150.7,150.84,3796.286798646015,131.8625,131.8625,131.679,131.8013,3796.2868
2016-04-06 14:40:00,150.87,150.98,150.78,150.84,3323.4177864396347,131.8275,131.9237,131.7489,131.8013,3323.4178
2016-04-06 14:45:00,150.85,150.9,150.71,150.9,3948.09724074264,131.8101,131.8537,131.6877,131.8537,3948.0972
2016-04-06 14:50:00,150.89,150.93,150.64,150.72,5420.043081341676,131.845,131.88,131.6266,131.6965,5420.0431
2016-04-06 14:55:00,150.79,151.06,150.79,150.99,2969.5353369576364,131.7576,131.9936,131.7576,131.9324,2969.5353
2016-04-06 15:00:00,150.98,151.33,150.94,151.29,4242.486408862447,131.9237,132.2295,131.8887,132.1945,4242.4864
2016-04-06 15:05:00,151.3,151.3,151.05,151.09,14603.549081957122,132.2033,132.2033,131.9848,132.0198,14603.5491
2016-04-06 15:10:00,151.13,151.16,150.94,151.11,4779.977433582932,132.0547,132.0809,131.8887,132.0372,4779.9774
2016-04-06 15:15:00,151.11,151.28,151.09,151.27,6049.851266796594,132.0372,132.1858,132.0198,132.177,6049.8513
2016-04-06 15:20:00,151.27,151.28,151.19,151.26,3848.599856395528,132.177,132.1858,132.1071,132.1683,3848.5999
2016-04-06 15:25:00,151.26,151.28,151.11,151.15,11732.485383116216,132.1683,132.1858,132.0372,132.0722,11732.4854
2016-04-06 15:30:00,151.17,151.29,151.17,151.28,6397.579238896296,132.0897,132.1945,132.0897,132.1858,6397.5792
2016-04-06 15:35:00,151.26,151.31,151.19,151.19,6380.141552979792,132.1683,132.212,132.1071,132.1071,6380.1416
2016-04-06 15:40:00,151.19,151.38,151.19,151.38,6725.81803261873,132.1071,132.2732,132.1071,132.2732,6725.818
2016-04-06 15:45:00,151.36,151.36,151.15,151.28,13702.943891681198,132.2557,132.2557,132.0722,132.1858,13702.9439
2016-04-06 15:50:00,151.27,151.47,151.26,151.47,12546.927890040004,132.177,132.3518,132.1683,132.3518,12546.9279
2016-04-06 15:55:00,151.47,151.57,151.46,151.52,24008.61626833521,132.3518,132.4392,132.3431,132.3955,24008.6163
2016-04-07 09:30:00,150.95,151.62,150.6,150.6,9865.62724381988,131.8974,132.4829,131.5916,131.5916,9865.6272
2016-04-07 09:35:00,150.56,151.67,150.55,151.43,9874.85895989332,131.5567,132.5266,131.5479,132.3169,9874.859
2016-04-07 09:40:00,151.37,151.62,151.07,151.62,57448.969125038464,132.2644,132.4829,132.0023,132.4829,57448.9691
2016-04-07 09:45:00,151.66,151.67,150.76,150.76,10643.142886449892,132.5178,132.5266,131.7314,131.7314,10643.1429
2016-04-07 09:50:00,150.76,150.77,150.51,150.58,26382.19304544056,131.7314,131.7402,131.513,131.5741,26382.193
2016-04-07 09:55:00,150.62,150.87,150.57,150.66,11898.656272438198,131.6091,131.8275,131.5654,131.644,11898.6563
2016-04-07 10:00:00,150.75,150.76,150.61,150.67,3846.548363934762,131.7227,131.7314,131.6004,131.6528,3846.5484
2016-04-07 10:05:00,150.61,150.64,150.45,150.51,3077.2386911478097,131.6004,131.6266,131.4605,131.513,3077.2387
2016-04-07 10:10:00,150.46,150.51,150.13,150.2,3651.656580162068,131.4693,131.513,131.1809,131.2421,3651.6566
2016-04-07 10:15:00,150.14,150.23,150.07,150.23,12411.5293876295,131.1897,131.2683,131.1285,131.2683,12411.5294
2016-04-07 10:20:00,150.23,150.42,150.19,150.42,2704.892809518925,131.2683,131.4343,131.2334,131.4343,2704.8928
2016-04-07 10:25:00,150.54,150.68,150.35,150.42,2872.089445071289,131.5392,131.6615,131.3732,131.4343,2872.0894
2016-04-07 10:30:00,150.33,150.59,150.27,150.43,6338.085957534106,131.3557,131.5829,131.3033,131.4431,6338.086
2016-04-07 10:35:00,150.42,150.51,150.24,150.26,9076.828392655656,131.4343,131.513,131.2771,131.2945,9076.8284
2016-04-07 10:40:00,150.27,150.38,150.12,150.23,5611.857626423222,131.3033,131.3994,131.1722,131.2683,5611.8576
2016-04-07 10:45:00,150.2,150.46,150.12,150.44,2974.6640681095496,131.2421,131.4693,131.1722,131.4518,2974.6641
2016-04-07 10:50:00,150.5,150.71,150.44,150.62,2872.089445071289,131.5042,131.6877,131.4518,131.6091,2872.0894
2016-04-07 10:55:00,150.65,150.72,150.48,150.58,11283.208534208636,131.6353,131.6965,131.4868,131.5741,11283.2085
2016-04-07 11:00:00,150.61,150.78,150.55,150.62,7282.798235716484,131.6004,131.7489,131.5479,131.6091,7282.7982
2016-04-07 11:05:00,150.59,150.65,150.47,150.47,9179.403015693915,131.5829,131.6353,131.478,131.478,9179.403
2016-04-07 11:10:00,150.53,150.75,150.52,150.75,4654.836393476254,131.5304,131.7227,131.5217,131.7227,4654.8364
2016-04-07 11:15:00,150.8,150.8,150.57,150.75,4046.56887885937,131.7664,131.7664,131.5654,131.7227,4046.5689
2016-04-07 11:20:00,150.75,150.75,150.57,150.69,2279.2081239101444,131.7227,131.7227,131.5654,131.6703,2279.2081
2016-04-07 11:25:00,150.63,150.72,150.55,150.72,3061.8524976920708,131.6178,131.6965,131.5479,131.6965,3061.8525
2016-04-07 11:30:00,150.74,150.85,150.7,150.84,1460.662632064827,131.7139,131.8101,131.679,131.8013,1460.6626
2016-04-07 11:35:00,150.79,151.0,150.79,150.95,2600.266694019899,131.7576,131.9411,131.7576,131.8974,2600.2667
2016-04-07 11:40:00,150.91,151.11,150.79,151.08,14076.315519540463,131.8625,132.0372,131.7576,132.011,14076.3155
2016-04-07 11:45:00,151.07,151.28,151.06,151.17,12040.209252230998,132.0023,132.1858,131.9936,132.0897,12040.2093
2016-04-07 11:50:00,151.18,151.19,150.91,150.95,2666.9401989947687,132.0984,132.1071,131.8625,131.8974,2666.9402
2016-04-07 11:55:00,150.9,151.06,150.84,150.84,5564.673299825623,131.8537,131.9936,131.8013,131.8013,5564.6733
2016-04-07 12:00:00,150.83,150.85,150.66,150.66,3974.766642732588,131.7926,131.8101,131.644,131.644,3974.7666
2016-04-07 12:05:00,150.65,150.7,150.61,150.7,1333.4700994973844,131.6353,131.679,131.6004,131.679,1333.4701
2016-04-07 12:10:00,150.78,150.78,150.66,150.72,2461.790952918248,131.7489,131.7489,131.644,131.6965,2461.791
2016-04-07 12:15:00,150.68,150.76,150.54,150.61,23225.971894553288,131.6615,131.7314,131.5392,131.6004,23225.9719
2016-04-07 12:20:00,150.59,150.79,150.56,150.76,3590.111806339112,131.5829,131.7576,131.5567,131.7314,3590.1118
2016-04-07 12:25:00,150.76,150.9,150.68,150.77,2952.0976510411324,131.7314,131.8537,131.6615,131.7402,2952.0977
2016-04-07 12:30:00,150.84,150.86,150.66,150.67,2678.223407528977,131.8013,131.8188,131.644,131.6528,2678.2234
2016-04-07 12:35:00,150.56,150.79,150.54,150.79,1743.7685916504256,131.5567,131.7576,131.5392,131.7576,1743.7686
2016-04-07 12:40:00,150.83,150.83,150.67,150.67,1266.796594522515,131.7926,131.7926,131.6528,131.6528,1266.7966
2016-04-07 12:45:00,150.59,150.8,150.54,150.8,2084.31634013745,131.5829,131.7664,131.5392,131.7664,2084.3163
2016-04-07 12:50:00,150.84,150.87,150.73,150.75,2950.046158580367,131.8013,131.8275,131.7052,131.7227,2950.0462
2016-04-07 12:55:00,150.73,150.93,150.73,150.93,1692.4812801312955,131.7052,131.88,131.7052,131.88,1692.4813
2016-04-07 13:00:00,150.81,150.82,150.79,150.79,410.2984921530413,131.7751,131.7838,131.7576,131.7576,410.2985
2016-04-07 13:05:00,150.82,150.87,150.76,150.85,3954.251718124936,131.7838,131.8275,131.7314,131.8101,3954.2517
2016-04-07 13:10:00,150.85,150.89,150.78,150.87,8747.56385270284,131.8101,131.845,131.7489,131.8275,8747.5639
2016-04-07 13:15:00,150.97,151.02,150.67,150.72,5638.52702841317,131.9149,131.9586,131.6528,131.6965,5638.527
2016-04-07 13:20:00,150.72,150.79,150.72,150.79,718.0223612678224,131.6965,131.7576,131.6965,131.7576,718.0224
2016-04-07 13:25:00,150.78,150.78,150.56,150.56,2451.5334906144217,131.7489,131.7489,131.5567,131.5567,2451.5335
2016-04-07 13:30:00,150.59,150.65,150.49,150.49,3078.2644373781927,131.5829,131.6353,131.4955,131.4955,3078.2644
2016-04-07 13:35:00,150.49,150.61,150.47,150.61,1230.895476459124,131.4955,131.6004,131.478,131.6004,1230.8955
2016-04-07 13:40:00,150.55,150.69,150.55,150.63,8133.141860703661,131.5479,131.6703,131.5479,131.6178,8133.1419
2016-04-07 13:45:00,150.6,150.6,150.23,150.23,8194.686634526617,131.5916,131.5916,131.2683,131.2683,8194.6866
2016-04-07 13:50:00,150.24,150.24,149.92,149.93,4056.826341163196,131.2771,131.2771,130.9974,131.0062,4056.8263
2016-04-07 13:55:00,149.89,150.14,149.89,150.09,4613.8065442609495,130.9712,131.1897,130.9712,131.146,4613.8065
2016-04-07 14:00:00,150.08,150.1,149.84,150.0,6241.665811878141,131.1372,131.1547,130.9275,131.0673,6241.6658
2016-04-07 14:05:00,149.98,150.02,149.87,149.99,22395.11744794338,131.0499,131.0848,130.9538,131.0586,22395.1174
2016-04-07 14:10:00,149.95,150.12,149.95,150.07,4436.35244640476,131.0237,131.1722,131.0237,131.1285,4436.3524
2016-04-07 14:15:00,150.07,150.08,149.86,149.93,8095.1892501795055,131.1285,131.1372,130.945,131.0062,8095.1893
2016-04-07 14:20:00,149.98,150.1,149.94,150.01,6332.957226382193,131.0499,131.1547,131.0149,131.0761,6332.9572
2016-04-07 14:25:00,150.07,150.13,150.02,150.1,13544.978972202276,131.1285,131.1809,131.0848,131.1547,13544.979
2016-04-07 14:30:00,150.03,150.07,149.95,150.07,4333.7778233664985,131.0936,131.1285,131.0237,131.1285,4333.7778
2016-04-07 14:35:00,150.1,150.22,150.07,150.07,3019.796902246384,131.1547,131.2596,131.1285,131.1285,3019.7969
2016-04-07 14:40:00,150.06,150.11,150.01,150.02,6013.950148733203,131.1198,131.1635,131.0761,131.0848,6013.9501
2016-04-07 14:45:00,149.97,150.0,149.88,150.0,6123.7049953841415,131.0411,131.0673,130.9625,131.0673,6123.705
2016-04-07 14:50:00,150.03,150.18,150.0,150.18,8043.901938660375,131.0936,131.2246,131.0673,131.2246,8043.9019
2016-04-07 14:55:00,150.13,150.23,150.1,150.17,11020.61749923069,131.1809,131.2683,131.1547,131.2159,11020.6175
2016-04-07 15:00:00,150.14,150.25,150.07,150.12,11471.945840599035,131.1897,131.2858,131.1285,131.1722,11471.9458
2016-04-07 15:05:00,150.16,150.55,150.13,150.48,17086.880705713407,131.2071,131.5479,131.1809,131.4868,17086.8807
2016-04-07 15:10:00,150.48,150.65,150.48,150.58,4012.719253256744,131.4868,131.6353,131.4868,131.5741,4012.7193
2016-04-07 15:15:00,150.56,150.6,150.48,150.48,6304.23633193148,131.5567,131.5916,131.4868,131.4868,6304.2363
2016-04-07 15:20:00,150.46,150.64,150.39,150.64,4036.311416555544,131.4693,131.6266,131.4081,131.6266,4036.3114
2016-04-07 15:25:00,150.71,150.78,150.53,150.68,7018.155708277772,131.6877,131.7489,131.5304,131.6615,7018.1557
2016-04-07 15:30:00,150.69,150.85,150.52,150.75,8357.780285157452,131.6703,131.8101,131.5217,131.7227,8357.7803
2016-04-07 15:35:00,150.72,150.73,150.51,150.67,10412.349984613806,131.6965,131.7052,131.513,131.6528,10412.35
2016-04-07 15:40:00,150.61,150.83,150.59,150.71,15631.346804800492,131.6004,131.7926,131.5829,131.6877,15631.3468
2016-04-07 15:45:00,150.73,151.11,150.71,151.11,26193.45573905016,131.7052,132.0372,131.6877,132.0372,26193.4557
2016-04-07 15:50:00,151.07,151.09,150.79,151.07,20388.757821315005,132.0023,132.0198,131.7576,132.0023,20388.7578
2016-04-07 15:55:00,151.1,151.25,150.96,151.14,65604.67740281054,132.0285,132.1596,131.9062,132.0635,65604.6774
2016-04-08 09:30:00,152.08,152.44,151.92,151.99,34530.72109959996,132.8848,133.1994,132.745,132.8062,34530.7211
2016-04-08 09:35:00,152.02,152.21,151.86,152.03,14878.44907169966,132.8324,132.9984,132.6926,132.8411,14878.4491
2016-04-08 09:40:00,152.11,152.24,151.35,151.49,71441.17345368756,132.911,133.0246,132.247,132.3693,71441.1735
2016-04-08 09:45:00,151.56,151.74,151.28,151.46,3420.863678325982,132.4304,132.5877,132.1858,132.3431,3420.8637
2016-04-08 09:50:00,151.49,152.07,151.37,152.03,6244.743050569289,132.3693,132.8761,132.2644,132.8411,6244.7431
2016-04-08 09:55:00,152.11,152.11,151.7,151.77,9136.321674017849,132.911,132.911,132.5528,132.6139,9136.3217
2016-04-08 10:00:00,151.85,152.07,151.7,151.95,13284.439429685095,132.6838,132.8761,132.5528,132.7712,13284.4394
2016-04-08 10:05:00,151.93,152.03,151.44,151.47,14209.662529490204,132.7537,132.8411,132.3256,132.3518,14209.6625
2016-04-08 10:10:00,151.48,151.59,151.33,151.37,3672.17150476972,132.3605,132.4567,132.2295,132.2644,3672.1715
2016-04-08 10:15:00,151.46,151.71,151.33,151.54,47716.68889116832,132.3431,132.5615,132.2295,132.413,47716.6889
2016-04-08 10:20:00,151.5,151.51,151.24,151.34,4821.007282798236,132.378,132.3868,132.1508,132.2382,4821.0073
2016-04-08 10:25:00,151.27,151.31,151.18,151.25,3908.093137757719,132.177,132.212,132.0984,132.1596,3908.0931
2016-04-08 10:30:00,151.28,151.34,150.83,150.84,11054.467124833316,132.1858,132.2382,131.7926,131.8013,11054.4671
2016-04-08 10:35:00,150.91,151.12,150.9,151.0,8108.523951174479,131.8625,132.046,131.8537,131.9411,8108.524
2016-04-08 10:40:00,151.01,151.18,150.93,151.03,5744.178890142579,131.9499,132.0984,131.88,131.9673,5744.1789
2016-04-08 10:45:00,151.09,151.12,150.95,150.95,5124.628166991486,132.0198,132.046,131.8974,131.8974,5124.6282
2016-04-08 10:50:00,150.95,150.95,150.7,150.78,2379.7312544876395,131.8974,131.8974,131.679,131.7489,2379.7313
2016-04-08 10:55:00,150.84,150.95,150.73,150.83,6434.506103190071,131.8013,131.8974,131.7052,131.7926,6434.5061
2016-04-08 11:00:00,150.85,150.92,150.8,150.87,12585.906246794542,131.8101,131.8712,131.7664,131.8275,12585.9062
2016-04-08 11:05:00,150.87,150.94,150.79,150.86,5120.525182069956,131.8275,131.8887,131.7576,131.8188,5120.5252
2016-04-08 11:10:00,150.9,150.9,150.48,150.54,6034.465073340855,131.8537,131.8537,131.4868,131.5392,6034.4651
2016-04-08 11:15:00,150.54,150.7,150.47,150.66,7258.180326187301,131.5392,131.679,131.478,131.644,7258.1803
2016-04-08 11:20:00,150.68,150.76,150.6,150.65,5147.194584059904,131.6615,131.7314,131.5916,131.6353,5147.1946
2016-04-08 11:25:00,150.65,150.89,150.65,150.85,4000.410298492153,131.6353,131.845,131.6353,131.8101,4000.4103
2016-04-08 11:30:00,150.89,150.9,150.47,150.57,7224.3307005846755,131.845,131.8537,131.478,131.5654,7224.3307
2016-04-08 11:35:00,150.56,150.75,150.51,150.61,4098.881936608883,131.5567,131.7227,131.513,131.6004,4098.8819
2016-04-08 11:40:00,150.61,150.9,150.61,150.79,4513.283413683455,131.6004,131.8537,131.6004,131.7576,4513.2834
2016-04-08 11:45:00,150.74,150.74,150.47,150.51,3922.453584983075,131.7139,131.7139,131.478,131.513,3922.4536
2016-04-08 11:50:00,150.51,150.57,150.42,150.57,12308.95476459124,131.513,131.5654,131.4343,131.5654,12308.9548
2016-04-08 11:55:00,150.56,150.75,150.5,150.74,7954.662016617089,131.5567,131.7227,131.5042,131.7139,7954.662
2016-04-08 12:00:00,150.79,150.84,150.57,150.61,4102.984921530413,131.7576,131.8013,131.5654,131.6004,4102.9849
2016-04-08 12:05:00,150.56,150.85,150.47,150.78,3778.849112729511,131.5567,131.8101,131.478,131.7489,3778.8491
2016-04-08 12:10:00,150.8,150.88,150.77,150.79,2274.079392758232,131.7664,131.8363,131.7402,131.7576,2274.0794
2016-04-08 12:15:00,150.77,150.81,150.6,150.7,3163.4013744999484,131.7402,131.7751,131.5916,131.679,3163.4014
2016-04-08 12:20:00,150.71,150.86,150.71,150.73,2467.945430300544,131.6877,131.8188,131.6877,131.7052,2467.9454
2016-04-08 12:25:00,150.71,150.73,150.58,150.7,4191.199097343317,131.6877,131.7052,131.5741,131.679,4191.1991
2016-04-08 12:30:00,150.73,150.86,150.59,150.81,4051.697610011283,131.7052,131.8188,131.5829,131.7751,4051.6976
2016-04-08 12:35:00,150.83,150.98,150.76,150.81,7332.034054774848,131.7926,131.9237,131.7314,131.7751,7332.0341
2016-04-08 12:40:00,150.9,151.05,150.81,150.95,3071.0842137655145,131.8537,131.9848,131.7751,131.8974,3071.0842
2016-04-08 12:45:00,150.95,151.0,150.83,150.95,2974.6640681095496,131.8974,131.9411,131.7926,131.8974,2974.6641
2016-04-08 12:50:00,150.98,151.05,150.85,151.04,4401.477074571751,131.9237,131.9848,131.8101,131.9761,4401.4771
2016-04-08 12:55:00,151.05,151.05,150.88,150.91,5002.564365575956,131.9848,131.9848,131.8363,131.8625,5002.5644
2016-04-08 13:00:00,150.8,150.85,150.77,150.84,2872.089445071289,131.7664,131.8101,131.7402,131.8013,2872.0894
2016-04-08 13:05:00,150.81,150.9,150.75,150.75,2380.7570007180225,131.7751,131.8537,131.7227,131.7227,2380.757
2016-04-08 13:10:00,150.78,150.95,150.77,150.87,4410.708790645194,131.7489,131.8974,131.7402,131.8275,4410.7088
2016-04-08 13:15:00,150.94,150.94,150.77,150.81,3374.705097958765,131.8887,131.8887,131.7402,131.7751,3374.7051
2016-04-08 13:20:00,150.73,150.92,150.68,150.92,3809.621499640989,131.7052,131.8712,131.6615,131.8712,3809.6215
2016-04-08 13:25:00,150.9,150.9,150.73,150.8,3520.3610626730947,131.8537,131.8537,131.7052,131.7664,3520.3611
2016-04-08 13:30:00,150.76,150.92,150.74,150.85,4521.489383526516,131.7314,131.8712,131.7139,131.8101,4521.4894
2016-04-08 13:35:00,150.9,151.0,150.83,150.85,3897.8356754538927,131.8537,131.9411,131.7926,131.8101,3897.8357
2016-04-08 13:40:00,150.94,150.97,150.91,150.91,1743.7685916504256,131.8887,131.9149,131.8625,131.8625,1743.7686
2016-04-08 13:45:00,150.92,150.93,150.77,150.77,6800.69750743666,131.8712,131.88,131.7402,131.7402,6800.6975
2016-04-08 13:50:00,150.89,151.02,150.88,151.01,1743.7685916504256,131.845,131.9586,131.8363,131.9499,1743.7686
2016-04-08 13:55:00,151.03,151.17,150.93,151.17,3208.534208636783,131.9673,132.0897,131.88,132.0897,3208.5342
2016-04-08 14:00:00,151.21,151.21,151.05,151.06,7317.673607549492,132.1246,132.1246,131.9848,131.9936,7317.6736
2016-04-08 14:05:00,151.05,151.12,151.0,151.1,6393.476253974766,131.9848,132.046,131.9411,132.0285,6393.4763
2016-04-08 14:10:00,151.14,151.27,151.07,151.25,5292.850548774233,132.0635,132.177,132.0023,132.1596,5292.8505
2016-04-08 14:15:00,151.23,151.26,151.14,151.14,3420.863678325982,132.1421,132.1683,132.0635,132.0635,3420.8637
2016-04-08 14:20:00,151.09,151.1,150.95,151.07,6372.961329367115,132.0198,132.0285,131.8974,132.0023,6372.9613
2016-04-08 14:25:00,151.02,151.02,150.93,150.93,3077.2386911478097,131.9586,131.9586,131.88,131.88,3077.2387
2016-04-08 14:30:00,150.87,150.89,150.8,150.84,2141.758129038876,131.8275,131.845,131.7664,131.8013,2141.7581
2016-04-08 14:35:00,150.84,150.84,150.59,150.59,9369.166068314698,131.8013,131.8013,131.5829,131.5829,9369.1661
2016-04-08 14:40:00,150.6,150.7,150.58,150.62,4677.402810544671,131.5916,131.679,131.5741,131.6091,4677.4028
2016-04-08 14:45:00,150.6,150.66,150.56,150.56,3315.211816596574,131.5916,131.644,131.5567,131.5567,3315.2118
2016-04-08 14:50:00,150.56,150.56,150.41,150.42,5541.081136526823,131.5567,131.5567,131.4256,131.4343,5541.0811
2016-04-08 14:55:00,150.41,150.61,150.41,150.58,4167.606934044517,131.4256,131.6004,131.4256,131.5741,4167.6069
2016-04-08 15:00:00,150.6,150.72,150.51,150.54,4981.023694737922,131.5916,131.6965,131.513,131.5392,4981.0237
2016-04-08 15:05:00,150.54,150.6,150.3,150.32,4221.971484254796,131.5392,131.5916,131.3295,131.347,4221.9715
2016-04-08 15:10:00,150.33,150.51,150.3,150.49,5529.797927992614,131.3557,131.513,131.3295,131.4955,5529.7979
2016-04-08 15:15:00,150.45,150.56,150.41,150.46,5969.843060826751,131.4605,131.5567,131.4256,131.4693,5969.8431
2016-04-08 15:20:00,150.42,150.51,150.36,150.48,3384.962560262591,131.4343,131.513,131.3819,131.4868,3384.9626
2016-04-08 15:25:00,150.53,150.6,150.45,150.49,6739.152733613703,131.5304,131.5916,131.4605,131.4955,6739.1527
2016-04-08 15:30:00,150.41,150.45,150.17,150.29,9130.167196635552,131.4256,131.4605,131.2159,131.3207,9130.1672
2016-04-08 15:35:00,150.34,150.51,150.18,150.5,8978.356754538927,131.3644,131.513,131.2246,131.5042,8978.3568
2016-04-08 15:40:00,150.46,150.46,150.29,150.32,9480.972407426403,131.4693,131.4693,131.3207,131.347,9480.9724
2016-04-08 15:45:00,150.32,150.6,150.32,150.51,15217.971073956303,131.347,131.5916,131.347,131.513,15217.9711
2016-04-08 15:50:00,150.54,150.65,150.44,150.49,22971.5868294184,131.5392,131.6353,131.4518,131.4955,22971.5868
2016-04-08 15:55:00,150.52,150.74,150.39,150.7,53579.85434403528,131.5217,131.7139,131.4081,131.679,53579.8543
2016-04-11 09:30:00,150.75,151.14,150.75,151.12,24805.62108934249,131.7227,132.0635,131.7227,132.046,24805.6211
2016-04-11 09:35:00,151.35,151.69,151.01,151.54,21720.176428351624,132.247,132.544,131.9499,132.413,21720.1764
2016-04-11 09:40:00,151.45,151.55,150.96,151.14,76256.0262591035,132.3343,132.4217,131.9062,132.0635,76256.0263
2016-04-11 09:45:00,151.22,151.35,150.99,151.01,15598.522925428248,132.1334,132.247,131.9324,131.9499,15598.5229
2016-04-11 09:50:00,151.04,151.04,150.51,150.77,10414.40147707457,131.9761,131.9761,131.513,131.7402,10414.4015
2016-04-11 09:55:00,150.68,150.85,150.35,150.42,5717.509488152631,131.6615,131.8101,131.3732,131.4343,5717.5095
2016-04-11 10:00:00,150.66,150.92,150.57,150.92,1755.0518001846342,131.644,131.8712,131.5654,131.8712,1755.0518
2016-04-11 10:05:00,151.15,151.43,151.03,151.3,5679.5568776284745,132.0722,132.3169,131.9673,132.2033,5679.5569
2016-04-11 10:10:00,151.26,151.28,151.1,151.1,5492.871063698841,132.1683,132.1858,132.0285,132.0285,5492.8711
2016-04-11 10:15:00,151.07,151.12,150.92,150.98,4964.6117550518,132.0023,132.046,131.8712,131.9237,4964.6118
2016-04-11 10:20:00,150.99,151.05,150.94,151.04,3723.45881628885,131.9324,131.9848,131.8887,131.9761,3723.4588
2016-04-11 10:25:00,151.08,151.08,150.82,150.93,4491.74274284542,132.011,132.011,131.7838,131.88,4491.7427
2016-04-11 10:30:00,150.92,151.03,150.84,151.01,6307.313570622628,131.8712,131.9673,131.8013,131.9499,6307.3136
2016-04-11 10:35:00,150.96,150.98,150.76,150.87,22582.8290081034,131.9062,131.9237,131.7314,131.8275,22582.829
2016-04-11 10:40:00,150.84,150.85,150.53,150.65,2307.9290183608573,131.8013,131.8101,131.5304,131.6353,2307.929
2016-04-11 10:45:00,150.61,150.88,150.57,150.88,2892.604369678941,131.6004,131.8363,131.5654,131.8363,2892.6044
2016-04-11 10:50:00,150.91,150.94,150.79,150.84,16434.50610319007,131.8625,131.8887,131.7576,131.8013,16434.5061
2016-04-11 10:55:00,150.94,150.95,150.5,150.5,3393.168530105652,131.8887,131.8974,131.5042,131.5042,3393.1685
2016-04-11 11:00:00,150.5,150.61,150.45,150.6,1468.868601907888,131.5042,131.6004,131.4605,131.5916,1468.8686
2016-04-11 11:05:00,150.67,150.79,150.64,150.79,1128.3208534208636,131.6528,131.7576,131.6266,131.7576,1128.3209
2016-04-11 11:10:00,150.86,150.88,150.78,150.79,2103.80551851472,131.8188,131.8363,131.7489,131.7576,2103.8055
2016-04-11 11:15:00,150.77,150.93,150.66,150.88,4308.134167606934,131.7402,131.88,131.644,131.8363,4308.1342
2016-04-11 11:20:00,150.84,151.0,150.84,150.84,5296.953533695763,131.8013,131.9411,131.8013,131.8013,5296.9535
2016-04-11 11:25:00,150.91,150.99,150.79,150.87,9461.483229049132,131.8625,131.9324,131.7576,131.8275,9461.4832
2016-04-11 11:30:00,150.78,150.83,150.52,150.54,2666.9401989947687,131.7489,131.7926,131.5217,131.5392,2666.9402
2016-04-11 11:35:00,150.63,150.78,150.56,150.78,2252.5387219201966,131.6178,131.7489,131.5567,131.7489,2252.5387
2016-04-11 11:40:00,150.73,150.86,150.64,150.77,9625.60262591035,131.7052,131.8188,131.6266,131.7402,9625.6026
2016-04-11 11:45:00,150.79,150.86,150.63,150.76,24877.42332546928,131.7576,131.8188,131.6178,131.7314,24877.4233
2016-04-11 11:50:00,150.76,150.82,150.65,150.8,2256.6417068417272,131.7314,131.7838,131.6353,131.7664,2256.6417
2016-04-11 11:55:00,150.76,150.78,150.64,150.7,8554.72356139091,131.7314,131.7489,131.6266,131.679,8554.7236
2016-04-11 12:00:00,150.7,150.82,150.67,150.72,7658.221356036516,131.679,131.7838,131.6528,131.6965,7658.2214
2016-04-11 12:05:00,150.73,150.74,150.56,150.67,6503.231100625705,131.7052,131.7139,131.5567,131.6528,6503.2311
2016-04-11 12:10:00,150.69,150.74,150.56,150.56,2256.6417068417272,131.6703,131.7139,131.5567,131.5567,2256.6417
2016-04-11 12:15:00,150.63,150.79,150.56,150.77,4731.767360754949,131.6178,131.7576,131.5567,131.7402,4731.7674
2016-04-11 12:20:00,150.75,150.8,150.71,150.75,1433.9932300748794,131.7227,131.7664,131.6877,131.7227,1433.9932
2016-04-11 12:25:00,150.67,150.71,150.59,150.7,2874.1409375320545,131.6528,131.6877,131.5829,131.679,2874.1409
2016-04-11 12:30:00,150.72,150.86,150.71,150.71,3389.065545184121,131.6965,131.8188,131.6877,131.6877,3389.0655
2016-04-11 12:35:00,150.72,150.72,150.61,150.7,2666.9401989947687,131.6965,131.6965,131.6004,131.679,2666.9402
2016-04-11 12:40:00,150.61,150.73,150.56,150.62,2214.5861113960405,131.6004,131.7052,131.5567,131.6091,2214.5861
2016-04-11 12:45:00,150.75,150.82,150.65,150.82,1846.343214688686,131.7227,131.7838,131.6353,131.7838,1846.3432
2016-04-11 12:50:00,150.82,150.85,150.72,150.78,2538.721920196944,131.7838,131.8101,131.6965,131.7489,2538.7219
2016-04-11 12:55:00,150.81,150.83,150.66,150.8,2417.683865011796,131.7751,131.7926,131.644,131.7664,2417.6839
2016-04-11 13:00:00,150.78,150.86,150.74,150.77,7144.322494614832,131.7489,131.8188,131.7139,131.7402,7144.3225
2016-04-11 13:05:00,150.75,150.83,150.67,150.77,4863.062878243923,131.7227,131.7926,131.6528,131.7402,4863.0629
2016-04-11 13:10:00,150.71,150.78,150.71,150.78,1025.7462303826032,131.6877,131.7489,131.6877,131.7489,1025.7462
2016-04-11 13:15:00,150.81,150.84,150.68,150.68,5273.361370396963,131.7751,131.8013,131.6615,131.6615,5273.3614
2016-04-11 13:20:00,150.67,150.95,150.67,150.89,112551.03087496154,131.6528,131.8974,131.6528,131.845,112551.0309
2016-04-11 13:25:00,150.88,150.92,150.55,150.62,15102.061749923068,131.8363,131.8712,131.5479,131.6091,15102.0617
2016-04-11 13:30:00,150.62,150.7,150.57,150.6,5097.958765001538,131.6091,131.679,131.5654,131.5916,5097.9588
2016-04-11 13:35:00,150.55,150.79,150.54,150.59,6043.696789414299,131.5479,131.7576,131.5392,131.5829,6043.6968
2016-04-11 13:40:00,150.58,150.63,150.52,150.58,3157.246897117653,131.5741,131.6178,131.5217,131.5741,3157.2469
2016-04-11 13:45:00,150.59,150.59,150.35,150.48,9186.583239306596,131.5829,131.5829,131.3732,131.4868,9186.5832
2016-04-11 13:50:00,150.44,150.44,150.25,150.25,3453.687557698225,131.4518,131.4518,131.2858,131.2858,3453.6876
2016-04-11 13:55:00,150.3,150.42,150.25,150.3,7515.642630013334,131.3295,131.4343,131.2858,131.3295,7515.6426
2016-04-11 14:00:00,150.32,150.48,150.16,150.16,8528.054159400965,131.347,131.4868,131.2071,131.2071,8528.0542
2016-04-11 14:05:00,150.13,150.3,149.99,150.09,11218.586521694531,131.1809,131.3295,131.0586,131.146,11218.5865
2016-04-11 14:10:00,150.07,150.27,150.07,150.17,5352.343830136424,131.1285,131.3033,131.1285,131.2159,5352.3438
2016-04-11 14:15:00,150.14,150.23,150.06,150.21,8141.347830546722,131.1897,131.2683,131.1198,131.2508,8141.3478
2016-04-11 14:20:00,150.27,150.38,150.27,150.31,6575.033336752487,131.3033,131.3994,131.3033,131.3382,6575.0333
2016-04-11 14:25:00,150.27,150.35,150.1,150.17,10067.699251205251,131.3033,131.3732,131.1547,131.2159,10067.6993
2016-04-11 14:30:00,150.17,150.28,150.09,150.14,13833.213662939788,131.2159,131.312,131.146,131.1897,13833.2137
2016-04-11 14:35:00,150.12,150.28,150.03,150.28,16544.26094984101,131.1722,131.312,131.0936,131.312,16544.2609
2016-04-11 14:40:00,150.27,150.34,150.17,150.28,33514.2065852908,131.3033,131.3644,131.2159,131.312,33514.2066
2016-04-11 14:45:00,150.3,150.35,150.2,150.29,20990.870858549595,131.3295,131.3732,131.2421,131.3207,20990.8709
2016-04-11 14:50:00,150.27,150.5,150.22,150.39,26014.975894963583,131.3033,131.5042,131.2596,131.4081,26014.9759
2016-04-11 14:55:00,150.37,150.43,150.34,150.41,7225.356446815058,131.3906,131.4431,131.3644,131.4256,7225.3564
2016-04-11 15:00:00,150.38,150.38,150.29,150.33,13283.413683454712,131.3994,131.3994,131.3207,131.3557,13283.4137
2016-04-11 15:05:00,150.33,150.33,150.23,150.3,12340.7528977331,131.3557,131.3557,131.2683,131.3295,12340.7529
2016-04-11 15:10:00,150.3,150.35,150.22,150.27,12541.79915888809,131.3295,131.3732,131.2596,131.3033,12541.7992
2016-04-11 15:15:00,150.25,150.25,150.1,150.12,6316.545286696071,131.2858,131.2858,131.1547,131.1722,6316.5453
2016-04-11 15:20:00,150.12,150.15,150.01,150.05,11042.158170068724,131.1722,131.1984,131.0761,131.111,11042.1582
2016-04-11 15:25:00,150.06,150.16,149.94,149.94,15078.46958662427,131.1198,131.2071,131.0149,131.0149,15078.4696
2016-04-11 15:30:00,149.99,150.08,149.86,149.98,9137.34742024823,131.0586,131.1372,130.945,131.0499,9137.3474
2016-04-11 15:35:00,149.97,150.01,149.85,149.9,6854.036311416556,131.0411,131.0761,130.9363,130.98,6854.0363
2016-04-11 15:40:00,149.92,150.0,149.73,149.73,16405.78520873936,130.9974,131.0673,130.8314,130.8314,16405.7852
2016-04-11 15:45:00,149.73,149.9,149.7,149.9,14442.506923787054,130.8314,130.98,130.8052,130.98,14442.5069
2016-04-11 15:50:00,149.9,150.05,149.8,149.97,54825.11026771976,130.98,131.111,130.8926,131.0411,54825.1103
2016-04-11 15:55:00,149.95,150.16,149.92,150.08,36086.77813109037,131.0237,131.2071,130.9974,131.1372,36086.7781
2016-04-12 09:30:00,150.52,150.55,150.52,150.55,6401.682223817827,131.5217,131.5479,131.5217,131.5479,6401.6822
2016-04-12 09:35:00,150.6,151.21,150.6,151.04,2166.376038568058,131.5916,132.1246,131.5916,131.9761,2166.376
2016-04-12 09:40:00,151.1,151.1,150.4,150.81,2338.701405272336,132.0285,132.0285,131.4169,131.7751,2338.7014
2016-04-12 09:45:00,150.6,150.9,150.6,150.82,4381.987896194481,131.5916,131.8537,131.5916,131.7838,4381.9879
2016-04-12 09:50:00,150.75,150.98,150.54,150.8,20593.907067391527,131.7227,131.9237,131.5392,131.7664,20593.9071
2016-04-12 09:55:00,150.87,151.0,150.86,151.0,890.3477279720996,131.8275,131.9411,131.8188,131.9411,890.3477
2016-04-12 10:00:00,151.0,151.28,150.86,151.28,9973.330598010052,131.9411,132.1858,131.8188,132.1858,9973.3306
2016-04-12 10:05:00,151.31,151.66,151.31,151.46,9499.435839573289,132.212,132.5178,132.212,132.3431,9499.4358
2016-04-12 10:10:00,151.42,151.65,151.4,151.6,20275.92573597292,132.3081,132.5091,132.2906,132.4654,20275.9257
2016-04-12 10:15:00,151.55,151.74,151.51,151.66,16225.25387219202,132.4217,132.5877,132.3868,132.5178,16225.2539
2016-04-12 10:20:00,151.62,151.68,151.44,151.67,6810.9549697404855,132.4829,132.5353,132.3256,132.5266,6810.955
2016-04-12 10:25:00,151.62,151.73,151.56,151.7,4496.871473997333,132.4829,132.579,132.4304,132.5528,4496.8715
2016-04-12 10:30:00,151.73,152.13,151.73,152.05,26725.81803261873,132.579,132.9285,132.579,132.8586,26725.818
2016-04-12 10:35:00,151.99,152.2,151.98,152.18,14878.44907169966,132.8062,132.9897,132.7974,132.9722,14878.4491
2016-04-12 10:40:00,152.2,152.4,152.19,152.37,4155.297979279926,132.9897,133.1644,132.9809,133.1382,4155.298
2016-04-12 10:45:00,152.32,152.39,152.2,152.36,4269.155810852395,133.0945,133.1557,132.9897,133.1295,4269.1558
2016-04-12 10:50:00,152.32,152.73,152.3,152.57,5850.856498102369,133.0945,133.4528,133.077,133.313,5850.8565
2016-04-12 10:55:00,152.53,152.92,152.53,152.8,7969.022463842445,133.278,133.6188,133.278,133.5139,7969.0225
2016-04-12 11:00:00,152.76,152.81,152.57,152.59,6190.378500359011,133.479,133.5227,133.313,133.3304,6190.3785
2016-04-12 11:05:00,152.62,152.73,152.61,152.73,2656.6827366909424,133.3567,133.4528,133.3479,133.4528,2656.6827
2016-04-12 11:10:00,152.79,153.05,152.79,153.03,14521.489383526516,133.5052,133.7324,133.5052,133.7149,14521.4894
2016-04-12 11:15:00,153.03,153.2,152.94,153.07,5706.226279618422,133.7149,133.8634,133.6363,133.7499,5706.2263
2016-04-12 11:20:00,153.06,153.21,152.97,153.21,10324.135808800902,133.7411,133.8722,133.6625,133.8722,10324.1358
2016-04-12 11:25:00,153.13,153.15,152.99,153.03,21858.652169453275,133.8023,133.8198,133.68,133.7149,21858.6522
2016-04-12 11:30:00,153.03,153.07,152.75,152.78,9149.65637501282,133.7149,133.7499,133.4702,133.4965,9149.6564
2016-04-12 11:35:00,152.83,153.04,152.81,152.94,6656.067288952713,133.5401,133.7236,133.5227,133.6363,6656.0673
2016-04-12 11:40:00,152.98,153.14,152.96,153.0,11406.29808185455,133.6712,133.811,133.6537,133.6887,11406.2981
2016-04-12 11:45:00,153.01,153.06,152.89,152.89,9596.881731459636,133.6974,133.7411,133.5926,133.5926,9596.8817
2016-04-12 11:50:00,152.84,152.85,152.72,152.72,4231.203200328238,133.5489,133.5576,133.444,133.444,4231.2032
2016-04-12 11:55:00,152.7,152.73,152.55,152.57,2154.067083803467,133.4266,133.4528,133.2955,133.313,2154.0671
2016-04-12 12:00:00,152.6,152.68,152.48,152.48,7912.606421171402,133.3392,133.4091,133.2343,133.2343,7912.6064
2016-04-12 12:05:00,152.46,152.46,152.28,152.33,2580.77751564263,133.2168,133.2168,133.0596,133.1033,2580.7775
2016-04-12 12:10:00,152.35,152.45,152.13,152.16,10547.74848702431,133.1207,133.2081,132.9285,132.9547,10547.7485
2016-04-12 12:15:00,152.16,152.27,152.13,152.13,7575.135911375525,132.9547,133.0508,132.9285,132.9285,7575.1359
2016-04-12 12:20:00,152.09,152.16,151.96,152.15,11068.827572058672,132.8935,132.9547,132.78,132.946,11068.8276
2016-04-12 12:25:00,152.12,152.35,152.12,152.35,7282.798235716484,132.9198,133.1207,132.9198,133.1207,7282.7982
2016-04-12 12:30:00,152.36,152.6,152.36,152.58,9443.019796902248,133.1295,133.3392,133.1295,133.3217,9443.0198
2016-04-12 12:35:00,152.53,152.71,152.52,152.66,5986.255000512873,133.278,133.4353,133.2693,133.3916,5986.255
2016-04-12 12:40:00,152.59,152.65,152.58,152.6,615.447738229562,133.3304,133.3829,133.3217,133.3392,615.4477
2016-04-12 12:45:00,152.6,152.6,152.42,152.44,7127.910554928711,133.3392,133.3392,133.1819,133.1994,7127.9106
2016-04-12 12:50:00,152.45,152.55,152.4,152.51,6263.206482716176,133.2081,133.2955,133.1644,133.2605,6263.2065
2016-04-12 12:55:00,152.47,152.49,152.38,152.39,2931.5827264334803,133.2256,133.2431,133.1469,133.1557,2931.5827
2016-04-12 13:00:00,152.35,152.43,152.35,152.35,923.171607344343,133.1207,133.1906,133.1207,133.1207,923.1716
2016-04-12 13:05:00,152.39,152.39,152.21,152.32,3672.17150476972,133.1557,133.1557,132.9984,133.0945,3672.1715
2016-04-12 13:10:00,152.36,152.45,152.32,152.42,1743.7685916504256,133.1295,133.2081,133.0945,133.1819,1743.7686
2016-04-12 13:15:00,152.35,152.36,152.27,152.33,3179.8133141860703,133.1207,133.1295,133.0508,133.1033,3179.8133
2016-04-12 13:20:00,152.32,152.52,152.32,152.45,4577.905426197559,133.0945,133.2693,133.0945,133.2081,4577.9054
2016-04-12 13:25:00,152.45,152.47,152.4,152.4,2686.429377372038,133.2081,133.2256,133.1644,133.1644,2686.4294
2016-04-12 13:30:00,152.38,152.44,152.27,152.32,9672.78695250795,133.1469,133.1994,133.0508,133.0945,9672.787
2016-04-12 13:35:00,152.3,152.43,152.26,152.42,5941.122166376038,133.077,133.1906,133.0421,133.1819,5941.1222
2016-04-12 13:40:00,152.42,152.62,152.38,152.58,7714.637398707559,133.1819,133.3567,133.1469,133.3217,7714.6374
2016-04-12 13:45:00,152.62,152.79,152.45,152.45,4102.984921530413,133.3567,133.5052,133.2081,133.2081,4102.9849
2016-04-12 13:50:00,152.5,152.5,152.32,152.38,2000.2051492460764,133.2518,133.2518,133.0945,133.1469,2000.2051
2016-04-12 13:55:00,152.44,152.63,152.44,152.58,2892.604369678941,133.1994,133.3654,133.1994,133.3217,2892.6044
2016-04-12 14:00:00,152.65,152.65,152.41,152.49,3407.5289773310083,133.3829,133.3829,133.1732,133.2431,3407.529
2016-04-12 14:05:00,152.63,152.65,152.51,152.64,3507.026361678121,133.3654,133.3829,133.2605,133.3741,3507.0264
2016-04-12 14:10:00,152.76,152.87,152.66,152.86,3387.014052723356,133.479,133.5751,133.3916,133.5664,3387.0141
2016-04-12 14:15:00,152.81,152.82,152.65,152.65,3985.024105036414,133.5227,133.5314,133.3829,133.3829,3985.0241
2016-04-12 14:20:00,152.6,152.81,152.59,152.72,14865.114370704689,133.3392,133.5227,133.3304,133.444,14865.1144
2016-04-12 14:25:00,152.74,153.02,152.68,153.01,25049.748692173554,133.4615,133.7062,133.4091,133.6974,25049.7487
2016-04-12 14:30:00,152.97,153.02,152.88,152.97,5065.134885629295,133.6625,133.7062,133.5838,133.6625,5065.1349
2016-04-12 14:35:00,152.92,153.01,152.84,153.0,4308.134167606934,133.6188,133.6974,133.5489,133.6887,4308.1342
2016-04-12 14:40:00,153.01,153.16,153.0,153.04,5700.071802236126,133.6974,133.8285,133.6887,133.7236,5700.0718
2016-04-12 14:45:00,153.09,153.23,153.09,153.23,12983.895784182992,133.7673,133.8897,133.7673,133.8897,12983.8958
2016-04-12 14:50:00,153.2,153.97,153.19,153.55,97005.84675351318,133.8634,134.5363,133.8547,134.1693,97005.8468
2016-04-12 14:55:00,153.53,153.63,153.42,153.58,17326.905323622934,134.1518,134.2392,134.0557,134.1955,17326.9053
2016-04-12 15:00:00,153.62,153.81,153.54,153.79,8248.025438506513,134.2304,134.3965,134.1605,134.379,8248.0254
2016-04-12 15:05:00,153.75,153.92,153.73,153.79,12503.846548363934,134.344,134.4926,134.3266,134.379,12503.8465
2016-04-12 15:10:00,153.82,153.88,153.61,153.63,21110.88316750436,134.4052,134.4576,134.2217,134.2392,21110.8832
2016-04-12 15:15:00,153.62,153.8,153.61,153.77,12218.68909631757,134.2304,134.3877,134.2217,134.3615,12218.6891
2016-04-12 15:20:00,153.7,153.81,153.49,153.49,16979.17735152323,134.3003,134.3965,134.1168,134.1168,16979.1774
2016-04-12 15:25:00,153.49,153.58,153.46,153.53,15847.779259411222,134.1168,134.1955,134.0906,134.1518,15847.7793
2016-04-12 15:30:00,153.52,153.6,153.36,153.52,20074.879474817928,134.1431,134.213,134.0033,134.1431,20074.8795
2016-04-12 15:35:00,153.49,153.51,153.28,153.39,32423.83834239409,134.1168,134.1343,133.9333,134.0295,32423.8383
2016-04-12 15:40:00,153.4,153.7,153.38,153.54,27032.516155503126,134.0382,134.3003,134.0207,134.1605,27032.5162
2016-04-12 15:45:00,153.54,153.61,153.48,153.48,31602.215611857624,134.1605,134.2217,134.1081,134.1081,31602.2156
2016-04-12 15:50:00,153.48,153.59,153.43,153.54,29286.080623653703,134.1081,134.2042,134.0644,134.1605,29286.0806
2016-04-12 15:55:00,153.54,153.81,153.47,153.69,46529.90050261565,134.1605,134.3965,134.0994,134.2916,46529.9005
2016-04-13 09:30:00,154.64,154.99,154.37,154.65,15277.464355318494,135.1217,135.4275,134.8858,135.1304,15277.4644
2016-04-13 09:35:00,154.7,154.98,154.64,154.76,16784.28556775054,135.1741,135.4188,135.1217,135.2265,16784.2856
2016-04-13 09:40:00,154.77,154.85,154.64,154.78,23992.20432864909,135.2353,135.3052,135.1217,135.244,23992.2043
2016-04-13 09:45:00,154.78,154.9,154.73,154.77,4509.180428761924,135.244,135.3489,135.2003,135.2353,4509.1804
2016-04-13 09:50:00,154.81,155.01,154.52,154.72,16789.41429890245,135.2702,135.445,135.0168,135.1916,16789.4143
2016-04-13 09:55:00,154.72,154.91,154.63,154.78,23726.536054979995,135.1916,135.3576,135.113,135.244,23726.5361
2016-04-13 10:00:00,154.87,154.87,154.58,154.78,13866.037542312031,135.3227,135.3227,135.0693,135.244,13866.0375
2016-04-13 10:05:00,154.79,154.83,154.7,154.77,10110.78059288132,135.2528,135.2877,135.1741,135.2353,10110.7806
2016-04-13 10:10:00,154.83,154.85,154.72,154.78,6938.147502307928,135.2877,135.3052,135.1916,135.244,6938.1475
2016-04-13 10:15:00,154.78,154.92,154.78,154.91,4060.929326084727,135.244,135.3664,135.244,135.3576,4060.9293
2016-04-13 10:20:00,154.78,154.81,154.52,154.77,11592.983895784182,135.244,135.2702,135.0168,135.2353,11592.9839
2016-04-13 10:25:00,154.81,154.85,154.73,154.81,4667.145348240845,135.2702,135.3052,135.2003,135.2702,4667.1453
2016-04-13 10:30:00,154.81,154.88,154.59,154.74,14792.286388347522,135.2702,135.3314,135.078,135.2091,14792.2864
2016-04-13 10:35:00,154.79,154.79,154.58,154.68,41406.29808185455,135.2528,135.2528,135.0693,135.1566,41406.2981
2016-04-13 10:40:00,154.58,154.63,154.17,154.17,5430.300543645501,135.0693,135.113,134.711,134.711,5430.3005
2016-04-13 10:45:00,154.18,154.32,154.15,154.15,3759.359934352241,134.7198,134.8421,134.6935,134.6935,3759.3599
2016-04-13 10:50:00,154.12,154.31,154.02,154.3,7010.975484665094,134.6673,134.8333,134.5799,134.8246,7010.9755
2016-04-13 10:55:00,154.33,154.33,153.83,153.83,2262.796184224023,134.8508,134.8508,134.4139,134.4139,2262.7962
2016-04-13 11:00:00,153.7,153.93,153.7,153.74,25983.177761821724,134.3003,134.5013,134.3003,134.3353,25983.1778
2016-04-13 11:05:00,153.78,153.8,153.56,153.78,10228.74140937532,134.3702,134.3877,134.178,134.3702,10228.7414
2016-04-13 11:10:00,153.8,153.94,153.78,153.85,3897.8356754538927,134.3877,134.51,134.3702,134.4314,3897.8357
2016-04-13 11:15:00,153.81,153.93,153.74,153.93,3706.021130372346,134.3965,134.5013,134.3353,134.5013,3706.0211
2016-04-13 11:20:00,154.0,154.0,153.76,153.81,1948.9178377269463,134.5625,134.5625,134.3528,134.3965,1948.9178
2016-04-13 11:25:00,153.78,153.99,153.69,153.98,3034.1573494717404,134.3702,134.5537,134.2916,134.545,3034.1573
2016-04-13 11:30:00,154.07,154.17,154.07,154.07,1538.6193455739049,134.6236,134.711,134.6236,134.6236,1538.6193
2016-04-13 11:35:00,154.08,154.28,153.97,154.08,1908.9137347420249,134.6324,134.8071,134.5363,134.6324,1908.9137
2016-04-13 11:40:00,154.12,154.28,154.08,154.23,2974.6640681095496,134.6673,134.8071,134.6324,134.7634,2974.6641
2016-04-13 11:45:00,154.19,154.24,153.95,153.95,5559.54456867371,134.7285,134.7722,134.5188,134.5188,5559.5446
2016-04-13 11:50:00,153.92,154.0,153.83,153.93,2244.332752077136,134.4926,134.5625,134.4139,134.5013,2244.3328
2016-04-13 11:55:00,153.94,154.1,153.94,154.09,2000.2051492460764,134.51,134.6499,134.51,134.6411,2000.2051
2016-04-13 12:00:00,154.11,154.12,153.95,154.05,4331.726330905733,134.6586,134.6673,134.5188,134.6062,4331.7263
2016-04-13 12:05:00,154.03,154.09,153.97,153.97,1783.772694635347,134.5887,134.6411,134.5363,134.5363,1783.7727
2016-04-13 12:10:00,154.01,154.01,153.97,153.97,628.7824392245358,134.5712,134.5712,134.5363,134.5363,628.7824
2016-04-13 12:15:00,153.91,153.97,153.77,153.78,2884.3983998358804,134.4838,134.5363,134.3615,134.3702,2884.3984
2016-04-13 12:20:00,153.83,153.92,153.73,153.92,2872.089445071289,134.4139,134.4926,134.3266,134.4926,2872.0894
2016-04-13 12:25:00,153.87,154.2,153.87,154.15,6462.201251410401,134.4489,134.7372,134.4489,134.6935,6462.2013
2016-04-13 12:30:00,154.13,154.22,154.02,154.06,12622.833111088315,134.6761,134.7547,134.5799,134.6149,12622.8331
2016-04-13 12:35:00,154.01,154.01,154.0,154.0,512.8731151913016,134.5712,134.5712,134.5625,134.5625,512.8731
2016-04-13 12:40:00,154.04,154.13,154.0,154.07,3129.551748897323,134.5974,134.6761,134.5625,134.6236,3129.5517
2016-04-13 12:45:00,154.05,154.05,154.0,154.0,600.0615447738229,134.6062,134.6062,134.5625,134.5625,600.0615
2016-04-13 12:50:00,154.04,154.17,154.04,154.11,1651.4514309159913,134.5974,134.711,134.5974,134.6586,1651.4514
2016-04-13 12:55:00,154.07,154.18,154.07,154.07,1436.0447225356447,134.6236,134.7198,134.6236,134.6236,1436.0447
2016-04-13 13:00:00,154.0,154.01,153.93,153.93,1128.3208534208636,134.5625,134.5712,134.5013,134.5013,1128.3209
2016-04-13 13:05:00,153.84,153.92,153.76,153.89,2712.073033131603,134.4227,134.4926,134.3528,134.4664,2712.073
2016-04-13 13:10:00,153.85,154.1,153.81,154.1,13829.110678018258,134.4314,134.6499,134.3965,134.6499,13829.1107
2016-04-13 13:15:00,154.07,154.1,154.04,154.09,3778.849112729511,134.6236,134.6499,134.5974,134.6411,3778.8491
2016-04-13 13:20:00,154.11,154.14,154.0,154.02,1230.895476459124,134.6586,134.6848,134.5625,134.5799,1230.8955
2016-04-13 13:25:00,154.08,154.14,154.01,154.03,3590.111806339112,134.6324,134.6848,134.5712,134.5887,3590.1118
2016-04-13 13:30:00,153.97,154.09,153.92,154.05,5065.134885629295,134.5363,134.6411,134.4926,134.6062,5065.1349
2016-04-13 13:35:00,154.07,154.24,154.04,154.24,3735.767771053441,134.6236,134.7722,134.5974,134.7722,3735.7678
2016-04-13 13:40:00,154.26,154.41,154.24,154.37,3122.3715252846446,134.7897,134.9207,134.7722,134.8858,3122.3715
2016-04-13 13:45:00,154.34,154.34,154.16,154.33,4933.839368140322,134.8596,134.8596,134.7023,134.8508,4933.8394
2016-04-13 13:50:00,154.35,154.37,154.27,154.35,3870.1405272335614,134.8683,134.8858,134.7984,134.8683,3870.1405
2016-04-13 13:55:00,154.39,154.44,154.34,154.4,2918.2480254385064,134.9032,134.9469,134.8596,134.912,2918.248
2016-04-13 14:00:00,154.36,154.39,154.32,154.39,3341.8812185865218,134.877,134.9032,134.8421,134.9032,3341.8812
2016-04-13 14:05:00,154.31,154.67,154.25,154.61,4989.229664580983,134.8333,135.1479,134.7809,135.0955,4989.2297
2016-04-13 14:10:00,154.57,154.77,154.51,154.51,3234.177864396348,135.0605,135.2353,135.0081,135.0081,3234.1779
2016-04-13 14:15:00,154.48,154.6,154.48,154.51,2133.552159195815,134.9819,135.0867,134.9819,135.0081,2133.5522
2016-04-13 14:20:00,154.51,154.61,154.5,154.53,2103.80551851472,135.0081,135.0955,134.9994,135.0256,2103.8055
2016-04-13 14:25:00,154.58,154.64,154.55,154.55,1230.895476459124,135.0693,135.1217,135.0431,135.0431,1230.8955
2016-04-13 14:30:00,154.52,154.78,154.47,154.74,6769.925120525182,135.0168,135.244,134.9732,135.2091,6769.9251
2016-04-13 14:35:00,154.78,154.83,154.71,154.83,3410.606216022156,135.244,135.2877,135.1829,135.2877,3410.6062
2016-04-13 14:40:00,154.81,154.85,154.76,154.85,2575.648784490717,135.2702,135.3052,135.2265,135.3052,2575.6488
2016-04-13 14:45:00,154.85,154.92,154.77,154.79,2923.3767565904195,135.3052,135.3664,135.2353,135.2528,2923.3768
2016-04-13 14:50:00,154.79,154.79,154.7,154.73,1682.2238178274697,135.2528,135.2528,135.1741,135.2003,1682.2238
2016-04-13 14:55:00,154.71,154.86,154.71,154.82,2359.216329879988,135.1829,135.3139,135.1829,135.279,2359.2163
2016-04-13 15:00:00,154.76,154.99,154.76,154.9,5119.499435839573,135.2265,135.4275,135.2265,135.3489,5119.4994
2016-04-13 15:05:00,154.92,154.98,154.84,154.95,5211.816596574007,135.3664,135.4188,135.2965,135.3926,5211.8166
2016-04-13 15:10:00,154.94,155.1,154.94,155.04,8521.899682018668,135.3838,135.5236,135.3838,135.4712,8521.8997
2016-04-13 15:15:00,155.02,155.06,154.96,155.04,7821.31500666735,135.4537,135.4887,135.4013,135.4712,7821.315
2016-04-13 15:20:00,155.02,155.06,154.97,155.06,7739.255308236742,135.4537,135.4887,135.41,135.4887,7739.2553
2016-04-13 15:25:00,155.07,155.11,155.02,155.04,10071.80223612678,135.4974,135.5324,135.4537,135.4712,10071.8022
2016-04-13 15:30:00,155.04,155.22,155.01,155.07,14320.443122371526,135.4712,135.6285,135.445,135.4974,14320.4431
2016-04-13 15:35:00,155.07,155.09,154.89,154.96,16109.344548158784,135.4974,135.5149,135.3401,135.4013,16109.3445
2016-04-13 15:40:00,154.98,154.99,154.92,154.93,31700.687249974355,135.4188,135.4275,135.3664,135.3751,31700.6872
2016-04-13 15:45:00,154.94,154.96,154.76,154.76,10845.214893835264,135.3838,135.4013,135.2265,135.2265,10845.2149
2016-04-13 15:50:00,154.78,154.85,154.78,154.82,19491.22986973023,135.244,135.3052,135.244,135.279,19491.2299
2016-04-13 15:55:00,154.83,155.1,154.82,154.96,39596.88173145964,135.2877,135.5236,135.279,135.4013,39596.8817
2016-04-14 09:30:00,154.93,155.37,154.83,155.03,11481.17755667248,135.3751,135.7596,135.2877,135.4625,11481.1776
2016-04-14 09:35:00,154.89,155.22,154.74,154.93,6098.061339624576,135.3401,135.6285,135.2091,135.3751,6098.0613
2016-04-14 09:40:00,155.06,155.19,154.88,155.19,2205.354395322597,135.4887,135.6023,135.3314,135.6023,2205.3544
2016-04-14 09:45:00,155.17,155.17,154.88,154.95,2282.2853626012925,135.5848,135.5848,135.3314,135.3926,2282.2854
2016-04-14 09:50:00,154.99,155.04,154.64,154.65,2647.451020617499,135.4275,135.4712,135.1217,135.1304,2647.451
2016-04-14 09:55:00,154.7,154.73,154.39,154.55,4718.432659759975,135.1741,135.2003,134.9032,135.0431,4718.4327
2016-04-14 10:00:00,154.64,154.78,154.5,154.71,1641.1939686121652,135.1217,135.244,134.9994,135.1829,1641.194
2016-04-14 10:05:00,154.63,154.7,154.31,154.34,8788.593701918146,135.113,135.1741,134.8333,134.8596,8788.5937
2016-04-14 10:10:00,154.31,154.67,154.19,154.67,13929.633808595752,134.8333,135.1479,134.7285,135.1479,13929.6338
2016-04-14 10:15:00,154.57,154.62,154.15,154.15,7502.30792901836,135.0605,135.1042,134.6935,134.6935,7502.3079
2016-04-14 10:20:00,154.24,154.31,154.09,154.16,4410.708790645194,134.7722,134.8333,134.6411,134.7023,4410.7088
2016-04-14 10:25:00,154.08,154.08,153.96,154.06,2257.6674530721098,134.6324,134.6324,134.5275,134.6149,2257.6675
2016-04-14 10:30:00,154.03,154.11,153.94,154.03,6780.182582829008,134.5887,134.6586,134.51,134.5887,6780.1826
2016-04-14 10:35:00,154.0,154.0,153.87,154.0,16247.820289260437,134.5625,134.5625,134.4489,134.5625,16247.8203
2016-04-14 10:40:00,153.94,154.27,153.93,154.27,2715.1502718227507,134.51,134.7984,134.5013,134.7984,2715.1503
2016-04-14 10:45:00,154.26,154.48,154.15,154.15,13603.446507334083,134.7897,134.9819,134.6935,134.6935,13603.4465
2016-04-14 10:50:00,154.18,154.31,154.18,154.22,12553.0823674223,134.7198,134.8333,134.7198,134.7547,12553.0824
2016-04-14 10:55:00,154.19,154.19,154.11,154.12,8224.433275207713,134.7285,134.7285,134.6586,134.6673,8224.4333
2016-04-14 11:00:00,154.07,154.22,154.07,154.14,4536.875576982255,134.6236,134.7547,134.6236,134.6848,4536.8756
2016-04-14 11:05:00,154.12,154.14,154.0,154.0,2504.8722945943173,134.6673,134.6848,134.5625,134.5625,2504.8723
2016-04-14 11:10:00,154.0,154.04,153.94,153.97,4308.134167606934,134.5625,134.5974,134.51,134.5363,4308.1342
2016-04-14 11:15:00,154.0,154.0,153.83,153.85,11433.99323007488,134.5625,134.5625,134.4139,134.4314,11433.9932
2016-04-14 11:20:00,153.85,154.1,153.82,154.06,11905.836496050875,134.4314,134.6499,134.4052,134.6149,11905.8365
2016-04-14 11:25:00,154.13,154.13,154.07,154.07,718.0223612678224,134.6761,134.6761,134.6236,134.6236,718.0224
2016-04-14 11:30:00,154.11,154.32,154.08,154.32,3756.282695661093,134.6586,134.8421,134.6324,134.8421,3756.2827
2016-04-14 11:35:00,154.34,154.44,154.3,154.44,923.171607344343,134.8596,134.9469,134.8246,134.9469,923.1716
2016-04-14 11:40:00,154.38,154.42,154.33,154.42,2974.6640681095496,134.8945,134.9295,134.8508,134.9295,2974.6641
2016-04-14 11:45:00,154.41,154.45,154.37,154.45,2051.4924607652065,134.9207,134.9557,134.8858,134.9557,2051.4925
2016-04-14 11:50:00,154.46,154.49,154.37,154.39,3025.95137962868,134.9644,134.9906,134.8858,134.9032,3025.9514
2016-04-14 11:55:00,154.42,154.46,154.35,154.46,2319.212226895066,134.9295,134.9644,134.8683,134.9644,2319.2122
2016-04-14 12:00:00,154.47,154.53,154.43,154.48,2782.8495230280027,134.9732,135.0256,134.9382,134.9819,2782.8495
2016-04-14 12:05:00,154.48,154.48,154.22,154.27,1782.7469484049643,134.9819,134.9819,134.7547,134.7984,1782.7469
2016-04-14 12:10:00,154.27,154.41,154.27,154.35,2769.514822033029,134.7984,134.9207,134.7984,134.8683,2769.5148
2016-04-14 12:15:00,154.31,154.41,154.31,154.34,19458.405990357984,134.8333,134.9207,134.8333,134.8596,19458.406
2016-04-14 12:20:00,154.34,154.53,154.34,154.5,2694.635347215099,134.8596,135.0256,134.8596,134.9994,2694.6353
2016-04-14 12:25:00,154.62,154.74,154.62,154.68,1708.893219817417,135.1042,135.2091,135.1042,135.1566,1708.8932
2016-04-14 12:30:00,154.64,154.71,154.6,154.7,2489.4861011385783,135.1217,135.1829,135.0867,135.1741,2489.4861
2016-04-14 12:35:00,154.65,154.89,154.65,154.89,3677.300235921633,135.1304,135.3401,135.1304,135.3401,3677.3002
2016-04-14 12:40:00,154.88,155.05,154.86,155.05,3276.233459842035,135.3314,135.4799,135.3139,135.4799,3276.2335
2016-04-14 12:45:00,155.0,155.0,154.76,154.76,9848.189557903372,135.4363,135.4363,135.2265,135.2265,9848.1896
2016-04-14 12:50:00,154.76,154.88,154.71,154.88,21518.10442096625,135.2265,135.3314,135.1829,135.3314,21518.1044
2016-04-14 12:55:00,154.92,154.97,154.89,154.97,1230.895476459124,135.3664,135.41,135.3401,135.41,1230.8955
2016-04-14 13:00:00,154.91,154.91,154.78,154.81,12116.114473279313,135.3576,135.3576,135.244,135.2702,12116.1145
2016-04-14 13:05:00,154.84,154.88,154.76,154.82,6911.478100317981,135.2965,135.3314,135.2265,135.279,6911.4781
2016-04-14 13:10:00,154.82,154.83,154.72,154.79,12263.821930454404,135.279,135.2877,135.1916,135.2528,12263.8219
2016-04-14 13:15:00,154.74,154.75,154.67,154.69,6257.0520053338805,135.2091,135.2178,135.1479,135.1654,6257.052
2016-04-14 13:20:00,154.65,154.67,154.56,154.57,3812.6987383321366,135.1304,135.1479,135.0518,135.0605,3812.6987
2016-04-14 13:25:00,154.59,154.62,154.55,154.55,3324.443532670017,135.078,135.1042,135.0431,135.0431,3324.4435
2016-04-14 13:30:00,154.54,154.59,154.49,154.57,6019.078879885116,135.0343,135.078,134.9906,135.0605,6019.0789
2016-04-14 13:35:00,154.62,154.62,154.46,154.46,2359.216329879988,135.1042,135.1042,134.9644,134.9644,2359.2163
2016-04-14 13:40:00,154.5,154.62,154.48,154.59,4379.936403733716,134.9994,135.1042,134.9819,135.078,4379.9364
2016-04-14 13:45:00,154.57,154.59,154.42,154.45,1848.394707149451,135.0605,135.078,134.9295,134.9557,1848.3947
2016-04-14 13:50:00,154.45,154.45,154.34,154.34,6720.689301466817,134.9557,134.9557,134.8596,134.8596,6720.6893
2016-04-14 13:55:00,154.35,154.39,154.28,154.36,4388.142373576777,134.8683,134.9032,134.8071,134.877,4388.1424
2016-04-14 14:00:00,154.33,154.34,154.14,154.14,2115.088727048928,134.8508,134.8596,134.6848,134.6848,2115.0887
2016-04-14 14:05:00,154.17,154.25,154.14,154.24,3754.231203200328,134.711,134.7809,134.6848,134.7722,3754.2312
2016-04-14 14:10:00,154.22,154.23,154.03,154.03,2051.4924607652065,134.7547,134.7634,134.5887,134.5887,2051.4925
2016-04-14 14:15:00,154.08,154.18,154.05,154.05,3022.874140937532,134.6324,134.7198,134.6062,134.6062,3022.8741
2016-04-14 14:20:00,154.06,154.06,154.0,154.03,2831.059595855985,134.6149,134.6149,134.5625,134.5887,2831.0596
2016-04-14 14:25:00,154.02,154.02,153.89,153.92,7811.057544363524,134.5799,134.5799,134.4664,134.4926,7811.0575
2016-04-14 14:30:00,153.94,154.03,153.91,154.03,5612.883372653605,134.51,134.5887,134.4838,134.5887,5612.8834
2016-04-14 14:35:00,154.07,154.07,153.94,154.03,3282.3879372243305,134.6236,134.6236,134.51,134.5887,3282.3879
2016-04-14 14:40:00,154.05,154.08,154.0,154.07,2872.089445071289,134.6062,134.6324,134.5625,134.6236,2872.0894
2016-04-14 14:45:00,154.09,154.16,154.07,154.16,3950.148733203405,134.6411,134.7023,134.6236,134.7023,3950.1487
2016-04-14 14:50:00,154.13,154.27,154.13,154.27,3669.094266078572,134.6761,134.7984,134.6761,134.7984,3669.0943
2016-04-14 14:55:00,154.25,154.28,154.11,154.11,1317.0581598112626,134.7809,134.8071,134.6586,134.6586,1317.0582
2016-04-14 15:00:00,154.18,154.27,154.16,154.23,3791.158067494102,134.7198,134.7984,134.7023,134.7634,3791.1581
2016-04-14 15:05:00,154.22,154.24,154.17,154.21,4004.513283413683,134.7547,134.7722,134.711,134.746,4004.5133
2016-04-14 15:10:00,154.21,154.21,154.04,154.04,1913.016719663556,134.746,134.746,134.5974,134.5974,1913.0167
2016-04-14 15:15:00,154.09,154.19,154.05,154.11,5034.362498717817,134.6411,134.7285,134.6062,134.6586,5034.3625
2016-04-14 15:20:00,154.1,154.16,154.03,154.06,11514.001436044722,134.6499,134.7023,134.5887,134.6149,11514.0014
2016-04-14 15:25:00,154.08,154.08,154.0,154.04,6267.309467637706,134.6324,134.6324,134.5625,134.5974,6267.3095
2016-04-14 15:30:00,154.05,154.16,154.05,154.07,4646.630423633193,134.6062,134.7023,134.6062,134.6236,4646.6304
2016-04-14 15:35:00,154.12,154.15,154.03,154.14,13716.278592676172,134.6673,134.6935,134.5887,134.6848,13716.2786
2016-04-14 15:40:00,154.15,154.17,154.09,154.12,6821.212432044312,134.6935,134.711,134.6411,134.6673,6821.2124
2016-04-14 15:45:00,154.1,154.16,154.05,154.06,16351.42065852908,134.6499,134.7023,134.6062,134.6149,16351.4207
2016-04-14 15:50:00,154.07,154.09,154.02,154.03,18273.66909426608,134.6236,134.6411,134.5799,134.5887,18273.6691
2016-04-14 15:55:00,154.02,154.27,153.98,154.21,51140.629808185455,134.5799,134.7984,134.545,134.746,51140.6298
2016-04-15 09:30:00,154.24,154.74,154.18,154.68,75088.72704892809,134.7722,135.2091,134.7198,135.1566,75088.727
2016-04-15 09:35:00,154.28,154.28,153.79,154.11,5918.555749307621,134.8071,134.8071,134.379,134.6586,5918.5557
2016-04-15 09:40:00,154.17,154.19,153.82,153.82,4078.367012001231,134.711,134.7285,134.4052,134.4052,4078.367
2016-04-15 09:45:00,153.92,154.03,153.66,154.03,5969.843060826751,134.4926,134.5887,134.2654,134.5887,5969.8431
2016-04-15 09:50:00,154.18,154.39,154.18,154.31,8623.448558826545,134.7198,134.9032,134.7198,134.8333,8623.4486
2016-04-15 09:55:00,154.13,154.13,154.0,154.1,1540.6708380346702,134.6761,134.6761,134.5625,134.6499,1540.6708
2016-04-15 10:00:00,154.05,154.2,153.92,154.0,2152.0155913427016,134.6062,134.7372,134.4926,134.5625,2152.0156
2016-04-15 10:05:00,153.96,153.96,153.61,153.69,5585.188224433275,134.5275,134.5275,134.2217,134.2916,5585.1882
2016-04-15 10:10:00,153.77,154.0,153.67,153.74,2051.4924607652065,134.3615,134.5625,134.2741,134.3353,2051.4925
2016-04-15 10:15:00,153.67,153.67,153.51,153.66,1025.7462303826032,134.2741,134.2741,134.1343,134.2654,1025.7462
2016-04-15 10:20:00,153.5,153.63,153.34,153.34,3412.657708482921,134.1256,134.2392,133.9858,133.9858,3412.6577
2016-04-15 10:25:00,153.38,153.41,153.15,153.41,9536.362703867062,134.0207,134.0469,133.8198,134.0469,9536.3627
2016-04-15 10:30:00,153.39,153.78,153.38,153.78,3795.261052415632,134.0295,134.3702,134.0207,134.3702,3795.2611
2016-04-15 10:35:00,153.86,153.94,153.69,153.74,3790.13232126372,134.4401,134.51,134.2916,134.3353,3790.1323
2016-04-15 10:40:00,153.7,153.78,153.7,153.78,871.8842958252128,134.3003,134.3702,134.3003,134.3702,871.8843
2016-04-15 10:45:00,153.9,154.05,153.86,154.01,5669.299415324648,134.4751,134.6062,134.4401,134.5712,5669.2994
2016-04-15 10:50:00,154.01,154.13,153.96,154.03,3530.6185249769205,134.5712,134.6761,134.5275,134.5887,3530.6185
2016-04-15 10:55:00,154.01,154.14,153.99,154.0,1007.2827982357164,134.5712,134.6848,134.5537,134.5625,1007.2828
2016-04-15 11:00:00,154.02,154.1,153.98,154.01,4186.070366191404,134.5799,134.6499,134.545,134.5712,4186.0704
2016-04-15 11:05:00,153.98,153.99,153.8,153.8,5207.713611652477,134.545,134.5537,134.3877,134.3877,5207.7136
2016-04-15 11:10:00,153.86,153.99,153.82,153.94,1641.1939686121652,134.4401,134.5537,134.4052,134.51,1641.194
2016-04-15 11:15:00,153.97,154.03,153.86,154.03,3697.815160529285,134.5363,134.5887,134.4401,134.5887,3697.8152
2016-04-15 11:20:00,154.03,154.19,154.02,154.12,1230.895476459124,134.5887,134.7285,134.5799,134.6673,1230.8955
2016-04-15 11:25:00,154.21,154.33,154.02,154.02,5647.758744486614,134.746,134.8508,134.5799,134.5799,5647.7587
2016-04-15 11:30:00,154.01,154.22,154.01,154.1,5627.243819878961,134.5712,134.7547,134.5712,134.6499,5627.2438
2016-04-15 11:35:00,154.08,154.08,154.0,154.08,6995.589291209354,134.6324,134.6324,134.5625,134.6324,6995.5893
2016-04-15 11:40:00,154.08,154.14,154.04,154.14,1230.895476459124,134.6324,134.6848,134.5974,134.6848,1230.8955
2016-04-15 11:45:00,154.12,154.12,153.98,154.04,6706.32885424146,134.6673,134.6673,134.545,134.5974,6706.3289
2016-04-15 11:50:00,154.03,154.09,153.98,153.98,3251.6155503128525,134.5887,134.6411,134.545,134.545,3251.6156
2016-04-15 11:55:00,153.98,154.02,153.94,153.97,3096.72786952508,134.545,134.5799,134.51,134.5363,3096.7279
2016-04-15 12:00:00,153.95,154.09,153.95,154.03,2408.4521489383524,134.5188,134.6411,134.5188,134.5887,2408.4521
2016-04-15 12:05:00,154.03,154.03,153.9,153.97,4998.461380654426,134.5887,134.5887,134.4751,134.5363,4998.4614
2016-04-15 12:10:00,154.0,154.02,153.99,154.0,1515.0271822751051,134.5625,134.5799,134.5537,134.5625,1515.0272
2016-04-15 12:15:00,153.98,154.12,153.98,154.12,793.9275823161349,134.545,134.6673,134.545,134.6673,793.9276
2016-04-15 12:20:00,154.1,154.24,154.07,154.18,923.171607344343,134.6499,134.7722,134.6236,134.7198,923.1716
2016-04-15 12:25:00,154.22,154.35,154.18,154.3,6286.798646014976,134.7547,134.8683,134.7198,134.8246,6286.7986
2016-04-15 12:30:00,154.34,154.34,154.25,154.3,4043.491640168222,134.8596,134.8596,134.7809,134.8246,4043.4916
2016-04-15 12:35:00,154.32,154.33,154.2,154.25,4846.6509385578,134.8421,134.8508,134.7372,134.7809,4846.6509
2016-04-15 12:40:00,154.28,154.28,154.21,154.23,6142.168427531029,134.8071,134.8071,134.746,134.7634,6142.1684
2016-04-15 12:45:00,154.23,154.31,154.23,154.31,4437.378192635142,134.7634,134.8333,134.7634,134.8333,4437.3782
2016-04-15 12:50:00,154.29,154.43,154.29,154.37,2360.2420761103704,134.8159,134.9382,134.8159,134.8858,2360.2421
2016-04-15 12:55:00,154.35,154.35,154.23,154.23,3692.686429377372,134.8683,134.8683,134.7634,134.7634,3692.6864
2016-04-15 13:00:00,154.22,154.32,154.22,154.25,9540.465688788594,134.7547,134.8421,134.7547,134.7809,9540.4657
2016-04-15 13:05:00,154.31,154.38,154.26,154.32,8781.413478305467,134.8333,134.8945,134.7897,134.8421,8781.4135
2016-04-15 13:10:00,154.31,154.4,154.27,154.36,7212.021745820084,134.8333,134.912,134.7984,134.877,7212.0217
2016-04-15 13:15:00,154.36,154.53,154.36,154.49,5026.156528874756,134.877,135.0256,134.877,134.9906,5026.1565
2016-04-15 13:20:00,154.44,154.69,154.42,154.63,10664.683557287926,134.9469,135.1654,134.9295,135.113,10664.6836
2016-04-15 13:25:00,154.61,154.71,154.5,154.64,5143.091599138373,135.0955,135.1829,134.9994,135.1217,5143.0916
2016-04-15 13:30:00,154.66,154.66,154.43,154.49,5773.925530823674,135.1392,135.1392,134.9382,134.9906,5773.9255
2016-04-15 13:35:00,154.45,154.47,154.37,154.42,3077.2386911478097,134.9557,134.9732,134.8858,134.9295,3077.2387
2016-04-15 13:40:00,154.39,154.51,154.39,154.46,3282.3879372243305,134.9032,135.0081,134.9032,134.9644,3282.3879
2016-04-15 13:45:00,154.45,154.53,154.41,154.49,2461.790952918248,134.9557,135.0256,134.9207,134.9906,2461.791
2016-04-15 13:50:00,154.47,154.63,154.47,154.58,4616.883782952097,134.9732,135.113,134.9732,135.0693,4616.8838
2016-04-15 13:55:00,154.55,154.6,154.43,154.43,2256.6417068417272,135.0431,135.0867,134.9382,134.9382,2256.6417
2016-04-15 14:00:00,154.46,154.53,154.42,154.43,5149.246076520669,134.9644,135.0256,134.9295,134.9382,5149.2461
2016-04-15 14:05:00,154.41,154.43,154.33,154.39,3567.545389270694,134.9207,134.9382,134.8508,134.9032,3567.5454
2016-04-15 14:10:00,154.37,154.43,154.3,154.33,4134.7830546722735,134.8858,134.9382,134.8246,134.8508,4134.7831
2016-04-15 14:15:00,154.37,154.51,154.35,154.42,5046.671453482409,134.8858,135.0081,134.8683,134.9295,5046.6715
2016-04-15 14:20:00,154.42,154.56,154.42,154.51,6769.925120525182,134.9295,135.0518,134.9295,135.0081,6769.9251
2016-04-15 14:25:00,154.5,154.58,154.46,154.58,1641.1939686121652,134.9994,135.0693,134.9644,135.0693,1641.194
2016-04-15 14:30:00,154.58,154.67,154.58,154.61,1785.8241870961124,135.0693,135.1479,135.0693,135.0955,1785.8242
2016-04-15 14:35:00,154.64,154.66,154.53,154.6,4977.946456046774,135.1217,135.1392,135.0256,135.0867,4977.9465
2016-04-15 14:40:00,154.6,154.69,154.6,154.65,1045.2354087598728,135.0867,135.1654,135.0867,135.1304,1045.2354
2016-04-15 14:45:00,154.74,154.88,154.67,154.86,20188.7373063904,135.2091,135.3314,135.1479,135.3139,20188.7373
2016-04-15 14:50:00,154.87,155.0,154.85,154.94,7258.180326187301,135.3227,135.4363,135.3052,135.3838,7258.1803
2016-04-15 14:55:00,154.94,155.01,154.84,155.01,4102.984921530413,135.3838,135.445,135.2965,135.445,4102.9849
2016-04-15 15:00:00,155.04,155.05,154.97,155.0,6541.183711149862,135.4712,135.4799,135.41,135.4363,6541.1837
2016-04-15 15:05:00,155.0,155.15,154.94,154.94,10617.499230690326,135.4363,135.5673,135.3838,135.3838,10617.4992
2016-04-15 15:10:00,154.98,155.08,154.92,155.05,10430.813416760691,135.4188,135.5062,135.3664,135.4799,10430.8134
2016-04-15 15:15:00,155.03,155.09,155.0,155.06,5011.7960816494,135.4625,135.5149,135.4363,135.4887,5011.7961
2016-04-15 15:20:00,155.07,155.18,155.06,155.12,7914.657913632167,135.4974,135.5935,135.4887,135.5411,7914.6579
2016-04-15 15:25:00,155.09,155.15,155.05,155.09,7205.867268437788,135.5149,135.5673,135.4799,135.5149,7205.8673
2016-04-15 15:30:00,155.07,155.16,155.05,155.11,8075.7000718022355,135.4974,135.5761,135.4799,135.5324,8075.7001
2016-04-15 15:35:00,155.11,155.14,154.95,154.95,8330.085136937121,135.5324,135.5586,135.3926,135.3926,8330.0851
2016-04-15 15:40:00,154.93,155.04,154.9,155.04,9288.132116114472,135.3751,135.4712,135.3489,135.4712,9288.1321
2016-04-15 15:45:00,155.0,155.0,154.83,154.91,13980.921120114885,135.4363,135.4363,135.2877,135.3576,13980.9211
2016-04-15 15:50:00,154.91,155.06,154.91,155.05,25167.709508667554,135.3576,135.4887,135.3576,135.4799,25167.7095
2016-04-15 15:55:00,155.03,155.25,155.02,155.11,35729.81844291722,135.4625,135.6547,135.4537,135.5324,35729.8184
2016-04-18 09:30:00,154.68,155.19,154.65,154.95,20015.38619345574,135.1566,135.6023,135.1304,135.3926,20015.3862
2016-04-18 09:35:00,155.01,155.02,154.23,154.47,16500.153861934556,135.445,135.4537,134.7634,134.9732,16500.1539
2016-04-18 09:40:00,154.59,154.59,154.45,154.52,820.5969843060826,135.078,135.078,134.9557,135.0168,820.597
2016-04-18 09:45:00,154.53,154.53,154.25,154.31,9218.381372448455,135.0256,135.0256,134.7809,134.8333,9218.3814
2016-04-18 09:50:00,154.39,154.42,154.28,154.41,5128.731151913016,134.9032,134.9295,134.8071,134.9207,5128.7312
2016-04-18 09:55:00,154.41,154.63,154.24,154.63,7385.372858754744,134.9207,135.113,134.7722,135.113,7385.3729
2016-04-18 10:00:00,154.45,154.55,154.32,154.44,13077.23869114781,134.9557,135.0431,134.8421,134.9469,13077.2387
2016-04-18 10:05:00,154.62,154.62,154.44,154.52,2461.790952918248,135.1042,135.1042,134.9469,135.0168,2461.791
2016-04-18 10:10:00,154.51,154.58,154.43,154.43,1066.7760795979077,135.0081,135.0693,134.9382,134.9382,1066.7761
2016-04-18 10:15:00,154.64,154.71,154.35,154.35,8755.769822545903,135.1217,135.1829,134.8683,134.8683,8755.7698
2016-04-18 10:20:00,154.35,154.41,154.2,154.24,5912.401271925325,134.8683,134.9207,134.7372,134.7722,5912.4013
2016-04-18 10:25:00,154.34,154.49,154.34,154.49,3590.111806339112,134.8596,134.9906,134.8596,134.9906,3590.1118
2016-04-18 10:30:00,154.53,154.86,154.51,154.72,22814.647656169866,135.0256,135.3139,135.0081,135.1916,22814.6477
2016-04-18 10:35:00,154.7,154.79,154.54,154.55,69127.08995794441,135.1741,135.2528,135.0343,135.0431,69127.09
2016-04-18 10:40:00,154.59,155.0,154.52,155.0,11275.002564365575,135.078,135.4363,135.0168,135.4363,11275.0026
2016-04-18 10:45:00,155.0,155.06,154.89,155.0,16267.309467637706,135.4363,135.4887,135.3401,135.4363,16267.3095
2016-04-18 10:50:00,154.94,155.01,154.92,154.94,6151.400143604472,135.3838,135.445,135.3664,135.3838,6151.4001
2016-04-18 10:55:00,155.07,155.07,154.94,154.94,4403.528567032516,135.4974,135.4974,135.3838,135.3838,4403.5286
2016-04-18 11:00:00,155.0,155.13,154.94,154.99,10922.14586111396,135.4363,135.5498,135.3838,135.4275,10922.1459
2016-04-18 11:05:00,155.02,155.07,154.98,155.06,5784.1829931275,135.4537,135.4974,135.4188,135.4887,5784.183
2016-04-18 11:10:00,155.06,155.17,155.02,155.05,8824.494819981535,135.4887,135.5848,135.4537,135.4799,8824.4948
2016-04-18 11:15:00,155.12,155.21,155.01,155.15,6064.211714021951,135.5411,135.6197,135.445,135.5673,6064.2117
2016-04-18 11:20:00,155.15,155.25,155.03,155.21,12553.0823674223,135.5673,135.6547,135.4625,135.6197,12553.0824
2016-04-18 11:25:00,155.18,155.23,155.06,155.06,11692.481280131296,135.5935,135.6372,135.4887,135.4887,11692.4813
2016-04-18 11:30:00,155.11,155.16,155.09,155.12,11574.520463637296,135.5324,135.5761,135.5149,135.5411,11574.5205
2016-04-18 11:35:00,155.16,155.17,155.09,155.15,12676.171915068211,135.5761,135.5848,135.5149,135.5673,12676.1719
2016-04-18 11:40:00,155.17,155.3,155.14,155.3,7135.090778541388,135.5848,135.6984,135.5586,135.6984,7135.0908
2016-04-18 11:45:00,155.32,155.4,155.28,155.35,5142.06585290799,135.7159,135.7858,135.6809,135.7421,5142.0659
2016-04-18 11:50:00,155.37,155.38,155.26,155.36,4366.601702738743,135.7596,135.7683,135.6634,135.7508,4366.6017
2016-04-18 11:55:00,155.35,155.37,155.2,155.31,5063.08339316853,135.7421,135.7596,135.611,135.7071,5063.0834
2016-04-18 12:00:00,155.26,155.32,155.2,155.3,4697.917735152323,135.6634,135.7159,135.611,135.6984,4697.9177
2016-04-18 12:05:00,155.26,155.26,155.23,155.26,1333.4700994973844,135.6634,135.6634,135.6372,135.6634,1333.4701
2016-04-18 12:10:00,155.25,155.32,155.23,155.32,2877.218176223202,135.6547,135.7159,135.6372,135.7159,2877.2182
2016-04-18 12:15:00,155.29,155.29,155.15,155.17,3077.2386911478097,135.6897,135.6897,135.5673,135.5848,3077.2387
2016-04-18 12:20:00,155.16,155.25,155.14,155.21,4461.996102164324,135.5761,135.6547,135.5586,135.6197,4461.9961
2016-04-18 12:25:00,155.22,155.23,155.14,155.14,2779.772284336855,135.6285,135.6372,135.5586,135.5586,2779.7723
2016-04-18 12:30:00,155.16,155.27,155.16,155.19,7644.886655041542,135.5761,135.6722,135.5761,135.6023,7644.8867
2016-04-18 12:35:00,155.2,155.25,155.2,155.24,7708.482921325264,135.611,135.6547,135.611,135.646,7708.4829
2016-04-18 12:40:00,155.25,155.26,155.2,155.2,3760.385680582624,135.6547,135.6634,135.611,135.611,3760.3857
2016-04-18 12:45:00,155.24,155.29,155.2,155.28,14586.111396040618,135.646,135.6897,135.611,135.6809,14586.1114
2016-04-18 12:50:00,155.34,155.4,155.28,155.28,1762.2320237973124,135.7333,135.7858,135.6809,135.6809,1762.232
2016-04-18 12:55:00,155.29,155.4,155.28,155.29,4263.001333470099,135.6897,135.7858,135.6809,135.6897,4263.0013
2016-04-18 13:00:00,155.25,155.25,155.11,155.12,5673.402400246179,135.6547,135.6547,135.5324,135.5411,5673.4024
2016-04-18 13:05:00,155.08,155.21,155.08,155.17,1743.7685916504256,135.5062,135.6197,135.5062,135.5848,1743.7686
2016-04-18 13:10:00,155.2,155.2,155.11,155.15,2382.808493178788,135.611,135.611,135.5324,135.5673,2382.8085
2016-04-18 13:15:00,155.15,155.17,154.99,154.99,2888.501384757411,135.5673,135.5848,135.4275,135.4275,2888.5014
2016-04-18 13:20:00,154.99,155.05,154.95,155.05,6308.33931685301,135.4275,135.4799,135.3926,135.4799,6308.3393
2016-04-18 13:25:00,155.03,155.04,154.97,154.99,2877.218176223202,135.4625,135.4712,135.41,135.4275,2877.2182
2016-04-18 13:30:00,155.0,155.08,154.98,155.01,3496.7688993742945,135.4363,135.5062,135.4188,135.445,3496.7689
2016-04-18 13:35:00,155.04,155.13,155.04,155.09,4148.117755667247,135.4712,135.5498,135.4712,135.5149,4148.1178
2016-04-18 13:40:00,155.1,155.26,155.1,155.26,8123.910144630218,135.5236,135.6634,135.5236,135.6634,8123.9101
2016-04-18 13:45:00,155.23,155.31,155.2,155.22,5728.792696686839,135.6372,135.7071,135.611,135.6285,5728.7927
2016-04-18 13:50:00,155.23,155.25,155.2,155.2,1549.9025541081137,135.6372,135.6547,135.611,135.611,1549.9026
2016-04-18 13:55:00,155.19,155.28,155.19,155.21,5268.23263924505,135.6023,135.6809,135.6023,135.6197,5268.2326
2016-04-18 14:00:00,155.24,155.24,155.02,155.06,10353.882449481998,135.646,135.646,135.4537,135.4887,10353.8824
2016-04-18 14:05:00,155.06,155.1,155.01,155.07,11355.01077033542,135.4887,135.5236,135.445,135.4974,11355.0108
2016-04-18 14:10:00,155.05,155.2,155.05,155.2,4333.7778233664985,135.4799,135.611,135.4799,135.611,4333.7778
2016-04-18 14:15:00,155.23,155.23,155.17,155.18,2625.9103497794645,135.6372,135.6372,135.5848,135.5935,2625.9103
2016-04-18 14:20:00,155.21,155.26,155.18,155.18,3803.467022258693,135.6197,135.6634,135.5935,135.5935,3803.467
2016-04-18 14:25:00,155.23,155.25,155.13,155.13,6336.0344650733405,135.6372,135.6547,135.5498,135.5498,6336.0345
2016-04-18 14:30:00,155.09,155.17,155.09,155.17,4706.123704995384,135.5149,135.5848,135.5149,135.5848,4706.1237
2016-04-18 14:35:00,155.16,155.26,155.16,155.2,5958.559852292543,135.5761,135.6634,135.5761,135.611,5958.5599
2016-04-18 14:40:00,155.15,155.3,155.15,155.25,5169.7610011283205,135.5673,135.6984,135.5673,135.6547,5169.761
2016-04-18 14:45:00,155.25,155.25,155.18,155.24,8728.074674325571,135.6547,135.6547,135.5935,135.646,8728.0747
2016-04-18 14:50:00,155.25,155.27,155.12,155.2,6188.327007898246,135.6547,135.6722,135.5411,135.611,6188.327
2016-04-18 14:55:00,155.23,155.29,155.22,155.22,3797.3125448763976,135.6372,135.6897,135.6285,135.6285,3797.3125
2016-04-18 15:00:00,155.21,155.25,155.16,155.23,6279.618422402297,135.6197,135.6547,135.5761,135.6372,6279.6184
2016-04-18 15:05:00,155.19,155.25,155.19,155.22,5613.909118883988,135.6023,135.6547,135.6023,135.6285,5613.9091
2016-04-18 15:10:00,155.23,155.23,155.17,155.17,4821.007282798236,135.6372,135.6372,135.5848,135.5848,4821.0073
2016-04-18 15:15:00,155.15,155.23,155.15,155.23,6416.042671043184,135.5673,135.6372,135.5673,135.6372,6416.0427
2016-04-18 15:20:00,155.19,155.22,155.15,155.15,2581.8032618730126,135.6023,135.6285,135.5673,135.5673,2581.8033
2016-04-18 15:25:00,155.12,155.2,155.1,155.17,3149.040927274592,135.5411,135.611,135.5236,135.5848,3149.0409
2016-04-18 15:30:00,155.15,155.2,155.11,155.2,6471.432967483845,135.5673,135.611,135.5324,135.611,6471.433
2016-04-18 15:35:00,155.2,155.28,155.19,155.23,6405.785208739358,135.611,135.6809,135.6023,135.6372,6405.7852
2016-04-18 15:40:00,155.23,155.49,155.22,155.42,12670.017437685916,135.6372,135.8644,135.6285,135.8032,12670.0174
2016-04-18 15:45:00,155.44,155.48,155.36,155.36,8661.401169350702,135.8207,135.8557,135.7508,135.7508,8661.4012
2016-04-18 15:50:00,155.37,155.44,155.35,155.42,12441.276028310596,135.7596,135.8207,135.7421,135.8032,12441.276
2016-04-18 15:55:00,155.41,155.48,155.4,155.47,27811.057544363524,135.7945,135.8557,135.7858,135.8469,27811.0575
2016-04-19 09:30:00,155.5,155.5,154.97,155.15,18413.17058159811,135.8731,135.8731,135.41,135.5673,18413.1706
2016-04-19 09:35:00,155.21,155.33,154.92,154.92,8987.58847061237,135.6197,135.7246,135.3664,135.3664,8987.5885
2016-04-19 09:40:00,154.92,155.25,154.84,155.07,8334.188121858651,135.3664,135.6547,135.2965,135.4974,8334.1881
2016-04-19 09:45:00,155.13,155.31,154.94,155.07,4120.422607446917,135.5498,135.7071,135.3838,135.4974,4120.4226
2016-04-19 09:50:00,155.04,155.22,154.8,155.22,2227.9208123910144,135.4712,135.6285,135.2615,135.6285,2227.9208
2016-04-19 09:55:00,155.24,155.28,155.03,155.27,5407.734126577085,135.646,135.6809,135.4625,135.6722,5407.7341
2016-04-19 10:00:00,155.26,155.45,155.26,155.28,6726.843778849113,135.6634,135.8295,135.6634,135.6809,6726.8438
2016-04-19 10:05:00,155.23,155.23,155.02,155.16,6908.400861626833,135.6372,135.6372,135.4537,135.5761,6908.4009
2016-04-19 10:10:00,155.12,155.26,155.08,155.26,1624.7820289260435,135.5411,135.6634,135.5062,135.6634,1624.782
2016-04-19 10:15:00,155.21,155.33,154.98,155.02,8132.116114473279,135.6197,135.7246,135.4188,135.4537,8132.1161
2016-04-19 10:20:00,154.99,155.14,154.87,154.96,6607.85721612473,135.4275,135.5586,135.3227,135.4013,6607.8572
2016-04-19 10:25:00,154.84,155.16,154.83,154.98,4000.410298492153,135.2965,135.5761,135.2877,135.4188,4000.4103
2016-04-19 10:30:00,155.0,155.0,154.77,154.87,7686.942250487229,135.4363,135.4363,135.2353,135.3227,7686.9423
2016-04-19 10:35:00,154.91,154.91,154.65,154.71,2888.501384757411,135.3576,135.3576,135.1304,135.1829,2888.5014
2016-04-19 10:40:00,154.64,154.77,154.55,154.7,2384.8599856395526,135.1217,135.2353,135.0431,135.1741,2384.86
2016-04-19 10:45:00,154.69,154.8,154.66,154.8,3886.552466919684,135.1654,135.2615,135.1392,135.2615,3886.5525
2016-04-19 10:50:00,154.73,155.01,154.71,154.97,2554.1081136526823,135.2003,135.445,135.1829,135.41,2554.1081
2016-04-19 10:55:00,155.11,155.25,155.07,155.25,2643.3480356959685,135.5324,135.6547,135.4974,135.6547,2643.348
2016-04-19 11:00:00,155.17,155.32,155.02,155.14,4075.289773310083,135.5848,135.7159,135.4537,135.5586,4075.2898
2016-04-19 11:05:00,155.11,155.22,155.0,155.06,4915.375935993435,135.5324,135.6285,135.4363,135.4887,4915.3759
2016-04-19 11:10:00,154.98,154.98,154.76,154.83,3242.383834239409,135.4188,135.4188,135.2265,135.2877,3242.3838
2016-04-19 11:15:00,154.82,154.84,154.55,154.61,3014.668171094472,135.279,135.2965,135.0431,135.0955,3014.6682
2016-04-19 11:20:00,154.7,154.7,154.59,154.59,720.0738537285876,135.1741,135.1741,135.078,135.078,720.0739
2016-04-19 11:25:00,154.62,154.62,154.42,154.44,2255.6159606113447,135.1042,135.1042,134.9295,134.9469,2255.616
2016-04-19 11:30:00,154.45,154.5,154.35,154.43,4639.450200020515,134.9557,134.9994,134.8683,134.9382,4639.4502
2016-04-19 11:35:00,154.37,154.47,154.28,154.41,24171.709918966048,134.8858,134.9732,134.8071,134.9207,24171.7099
2016-04-19 11:40:00,154.41,154.41,154.2,154.2,6837.624371730433,134.9207,134.9207,134.7372,134.7372,6837.6244
2016-04-19 11:45:00,154.17,154.22,154.03,154.1,4214.791260642117,134.711,134.7547,134.5887,134.6499,4214.7913
2016-04-19 11:50:00,154.09,154.09,153.87,153.93,3556.262180736486,134.6411,134.6411,134.4489,134.5013,3556.2622
2016-04-19 11:55:00,153.94,153.96,153.73,153.95,5077.443840393887,134.51,134.5275,134.3266,134.5188,5077.4438
2016-04-19 12:00:00,153.92,154.13,153.91,154.13,4955.380038978356,134.4926,134.6761,134.4838,134.6761,4955.38
2016-04-19 12:05:00,154.14,154.15,154.05,154.13,2718.227510513899,134.6848,134.6935,134.6062,134.6761,2718.2275
2016-04-19 12:10:00,154.13,154.2,154.0,154.0,2734.6394502000203,134.6761,134.7372,134.5625,134.5625,2734.6395
2016-04-19 12:15:00,154.01,154.12,153.87,153.88,4800.492358190583,134.5712,134.6673,134.4489,134.4576,4800.4924
2016-04-19 12:20:00,153.9,153.94,153.79,153.9,3190.070776489896,134.4751,134.51,134.379,134.4751,3190.0708
2016-04-19 12:25:00,153.84,153.86,153.75,153.8,3965.534926659144,134.4227,134.4401,134.344,134.3877,3965.5349
2016-04-19 12:30:00,153.77,153.91,153.72,153.91,2854.651759154785,134.3615,134.4838,134.3178,134.4838,2854.6518
2016-04-19 12:35:00,153.89,154.03,153.84,153.99,1819.6738126987384,134.4664,134.5887,134.4227,134.5537,1819.6738
2016-04-19 12:40:00,153.97,154.0,153.88,153.95,3139.8092112011486,134.5363,134.5625,134.4576,134.5188,3139.8092
2016-04-19 12:45:00,153.93,153.93,153.66,153.77,2907.9905631346805,134.5013,134.5013,134.2654,134.3615,2907.9906
2016-04-19 12:50:00,153.82,153.99,153.76,153.99,4364.550210277977,134.4052,134.5537,134.3528,134.5537,4364.5502
2016-04-19 12:55:00,154.03,154.15,154.03,154.15,5447.738229562006,134.5887,134.6935,134.5887,134.6935,5447.7382
2016-04-19 13:00:00,154.12,154.12,154.01,154.03,6544.260949841009,134.6673,134.6673,134.5712,134.5887,6544.2609
2016-04-19 13:05:00,154.03,154.12,153.95,154.0,4788.183403425992,134.5887,134.6673,134.5188,134.5625,4788.1834
2016-04-19 13:10:00,153.96,153.98,153.87,153.98,3897.8356754538927,134.5275,134.545,134.4489,134.545,3897.8357
2016-04-19 13:15:00,153.99,154.04,153.88,153.95,3182.890552877218,134.5537,134.5974,134.4576,134.5188,3182.8906
2016-04-19 13:20:00,153.94,153.96,153.85,153.88,1542.7223304954357,134.51,134.5275,134.4314,134.4576,1542.7223
2016-04-19 13:25:00,153.88,154.07,153.87,154.07,1041.1324238383424,134.4576,134.6236,134.4489,134.6236,1041.1324
2016-04-19 13:30:00,154.0,154.19,154.0,154.17,1881.2185865216943,134.5625,134.7285,134.5625,134.711,1881.2186
2016-04-19 13:35:00,154.22,154.28,154.2,154.27,1175.5051800184633,134.7547,134.8071,134.7372,134.7984,1175.5052
2016-04-19 13:40:00,154.24,154.28,154.2,154.28,1495.5380038978356,134.7722,134.8071,134.7372,134.8071,1495.538
2016-04-19 13:45:00,154.28,154.35,154.22,154.26,1128.3208534208636,134.8071,134.8683,134.7547,134.7897,1128.3209
2016-04-19 13:50:00,154.27,154.28,154.21,154.27,1943.7891065750327,134.7984,134.8071,134.746,134.7984,1943.7891
2016-04-19 13:55:00,154.28,154.32,154.26,154.28,4359.421479126064,134.8071,134.8421,134.7897,134.8071,4359.4215
2016-04-19 14:00:00,154.27,154.34,154.23,154.28,3250.58980408247,134.7984,134.8596,134.7634,134.8071,3250.5898
2016-04-19 14:05:00,154.33,154.37,154.29,154.32,1053.4413786029336,134.8508,134.8858,134.8159,134.8421,1053.4414
2016-04-19 14:10:00,154.26,154.27,154.18,154.23,1883.27007898246,134.7897,134.7984,134.7198,134.7634,1883.2701
2016-04-19 14:15:00,154.28,154.28,154.13,154.22,6955.585188224433,134.8071,134.8071,134.6761,134.7547,6955.5852
2016-04-19 14:20:00,154.24,154.28,154.09,154.13,4330.700584675351,134.7722,134.8071,134.6411,134.6761,4330.7006
2016-04-19 14:25:00,154.09,154.17,154.09,154.1,4625.089752795158,134.6411,134.711,134.6411,134.6499,4625.0898
2016-04-19 14:30:00,154.06,154.13,154.06,154.11,4953.328546517591,134.6149,134.6761,134.6149,134.6586,4953.3285
2016-04-19 14:35:00,154.04,154.06,153.97,153.97,1538.6193455739049,134.5974,134.6149,134.5363,134.5363,1538.6193
2016-04-19 14:40:00,153.98,153.99,153.91,153.94,4558.416247820289,134.545,134.5537,134.4838,134.51,4558.4162
2016-04-19 14:45:00,153.95,154.08,153.91,154.08,4513.283413683455,134.5188,134.6324,134.4838,134.6324,4513.2834
2016-04-19 14:50:00,154.08,154.12,153.98,154.12,2479.228638834752,134.6324,134.6673,134.545,134.6673,2479.2286
2016-04-19 14:55:00,154.08,154.08,153.93,154.01,1306.8006975074366,134.6324,134.6324,134.5013,134.5712,1306.8007
2016-04-19 15:00:00,153.98,153.99,153.87,153.92,2666.9401989947687,134.545,134.5537,134.4489,134.4926,2666.9402
2016-04-19 15:05:00,153.94,153.99,153.89,153.94,7598.728074674325,134.51,134.5537,134.4664,134.51,7598.7281
2016-04-19 15:10:00,153.94,154.13,153.94,154.1,14715.355421068827,134.51,134.6761,134.51,134.6499,14715.3554
2016-04-19 15:15:00,154.09,154.09,153.99,154.0,6851.98481895579,134.6411,134.6411,134.5537,134.5625,6851.9848
2016-04-19 15:20:00,154.03,154.13,154.0,154.13,2864.9092214586112,134.5887,134.6761,134.5625,134.6761,2864.9092
2016-04-19 15:25:00,154.12,154.13,154.01,154.03,5391.322186890963,134.6673,134.6761,134.5712,134.5887,5391.3222
2016-04-19 15:30:00,154.06,154.3,154.03,154.3,25275.412862857727,134.6149,134.8246,134.5887,134.8246,25275.4129
2016-04-19 15:35:00,154.28,154.39,154.27,154.37,8182.377679762027,134.8071,134.9032,134.7984,134.8858,8182.3777
2016-04-19 15:40:00,154.39,154.43,154.37,154.37,11259.616370909836,134.9032,134.9382,134.8858,134.8858,11259.6164
2016-04-19 15:45:00,154.29,154.31,154.17,154.29,13387.014052723356,134.8159,134.8333,134.711,134.8159,13387.0141
2016-04-19 15:50:00,154.28,154.3,154.13,154.18,26825.31541696584,134.8071,134.8246,134.6761,134.7198,26825.3154
2016-04-19 15:55:00,154.16,154.17,154.0,154.03,109664.58098266488,134.7023,134.711,134.5625,134.5887,109664.581
2016-04-20 09:30:00,154.65,155.68,154.38,155.57,29268.642937737204,135.1304,136.0304,134.8945,135.9343,29268.6429
2016-04-20 09:35:00,155.4,155.85,154.66,154.66,39280.95189250179,135.7858,136.179,135.1392,135.1392,39280.9519
2016-04-20 09:40:00,154.64,155.48,154.63,155.45,2975.689814339932,135.1217,135.8557,135.113,135.8295,2975.6898
2016-04-20 09:45:00,155.48,155.79,155.34,155.36,18320.85342086368,135.8557,136.1265,135.7333,135.7508,18320.8534
2016-04-20 09:50:00,155.25,155.48,155.17,155.45,8956.816083700893,135.6547,135.8557,135.5848,135.8295,8956.8161
2016-04-20 09:55:00,155.47,155.57,155.04,155.29,11360.139501487332,135.8469,135.9343,135.4712,135.6897,11360.1395
2016-04-20 10:00:00,155.05,155.47,155.05,155.33,8098.266488870653,135.4799,135.8469,135.4799,135.7246,8098.2665
2016-04-20 10:05:00,155.45,155.49,155.06,155.17,11411.42681300646,135.8295,135.8644,135.4887,135.5848,11411.4268
2016-04-20 10:10:00,155.37,155.47,155.1,155.15,7992.614627141245,135.7596,135.8469,135.5236,135.5673,7992.6146
2016-04-20 10:15:00,155.12,155.17,154.62,154.67,9110.678018258282,135.5411,135.5848,135.1042,135.1479,9110.678
2016-04-20 10:20:00,154.62,154.66,154.45,154.47,5436.455021027798,135.1042,135.1392,134.9557,134.9732,5436.455
2016-04-20 10:25:00,154.41,154.79,154.4,154.72,3461.893527541286,134.9207,135.2528,134.912,135.1916,3461.8935
2016-04-20 10:30:00,154.76,154.92,154.6,154.74,5417.991588880911,135.2265,135.3664,135.0867,135.2091,5417.9916
2016-04-20 10:35:00,154.72,154.72,154.37,154.5,3508.052107908504,135.1916,135.1916,134.8858,134.9994,3508.0521
2016-04-20 10:40:00,154.53,154.64,154.32,154.4,3179.8133141860703,135.0256,135.1217,134.8421,134.912,3179.8133
2016-04-20 10:45:00,154.42,154.45,154.35,154.37,2513.078264437378,134.9295,134.9557,134.8683,134.8858,2513.0783
2016-04-20 10:50:00,154.37,154.45,154.18,154.19,11077.033541901734,134.8858,134.9557,134.7198,134.7285,11077.0335
2016-04-20 10:55:00,154.23,154.34,154.18,154.28,8638.834752282284,134.7634,134.8596,134.7198,134.8071,8638.8348
2016-04-20 11:00:00,154.34,154.34,154.09,154.13,4441.481177556672,134.8596,134.8596,134.6411,134.6761,4441.4812
2016-04-20 11:05:00,154.12,154.33,154.07,154.33,10924.197353574726,134.6673,134.8508,134.6236,134.8508,10924.1974
2016-04-20 11:10:00,154.38,154.38,154.23,154.37,11525.284644578933,134.8945,134.8945,134.7634,134.8858,11525.2846
2016-04-20 11:15:00,154.37,154.62,154.34,154.5,4868.191609395835,134.8858,135.1042,134.8596,134.9994,4868.1916
2016-04-20 11:20:00,154.63,154.68,154.47,154.68,4917.4274284542,135.113,135.1566,134.9732,135.1566,4917.4274
2016-04-20 11:25:00,154.78,154.84,154.72,154.72,6311.416555544158,135.244,135.2965,135.1916,135.1916,6311.4166
2016-04-20 11:30:00,154.68,154.74,154.65,154.73,923.171607344343,135.1566,135.2091,135.1304,135.2003,923.1716
2016-04-20 11:35:00,154.66,154.73,154.44,154.55,35269.258385475434,135.1392,135.2003,134.9469,135.0431,35269.2584
2016-04-20 11:40:00,154.59,154.69,154.57,154.65,4551.236024207611,135.078,135.1654,135.0605,135.1304,4551.236
2016-04-20 11:45:00,154.65,154.75,154.64,154.74,1600.1641193968612,135.1304,135.2178,135.1217,135.2091,1600.1641
2016-04-20 11:50:00,154.7,154.78,154.64,154.73,4532.772592060724,135.1741,135.244,135.1217,135.2003,4532.7726
2016-04-20 11:55:00,154.77,154.94,154.77,154.94,2769.514822033029,135.2353,135.3838,135.2353,135.3838,2769.5148
2016-04-20 12:00:00,154.98,154.98,154.9,154.91,1333.4700994973844,135.4188,135.4188,135.3489,135.3576,1333.4701
2016-04-20 12:05:00,154.99,155.05,154.98,154.99,2692.583854754333,135.4275,135.4799,135.4188,135.4275,2692.5839
2016-04-20 12:10:00,154.98,155.0,154.86,154.94,9332.239204020923,135.4188,135.4363,135.3139,135.3838,9332.2392
2016-04-20 12:15:00,154.94,154.98,154.89,154.95,4542.004308134167,135.3838,135.4188,135.3401,135.3926,4542.0043
2016-04-20 12:20:00,154.9,154.94,154.86,154.89,1538.6193455739049,135.3489,135.3838,135.3139,135.3401,1538.6193
2016-04-20 12:25:00,154.89,154.89,154.79,154.84,1587.85516463227,135.3401,135.3401,135.2528,135.2965,1587.8552
2016-04-20 12:30:00,154.87,154.88,154.66,154.68,4767.66847881834,135.3227,135.3314,135.1392,135.1566,4767.6685
2016-04-20 12:35:00,154.71,154.89,154.71,154.8,5261.052415632373,135.1829,135.3401,135.1829,135.2615,5261.0524
2016-04-20 12:40:00,154.77,154.83,154.73,154.74,1975.587239716894,135.2353,135.2877,135.2003,135.2091,1975.5872
2016-04-20 12:45:00,154.81,154.81,154.73,154.75,3092.624884603549,135.2702,135.2702,135.2003,135.2178,3092.6249
2016-04-20 12:50:00,154.76,154.76,154.59,154.62,6692.994153246486,135.2265,135.2265,135.078,135.1042,6692.9942
2016-04-20 12:55:00,154.71,154.78,154.71,154.78,1230.895476459124,135.1829,135.244,135.1829,135.244,1230.8955
2016-04-20 13:00:00,154.74,154.83,154.73,154.74,3062.8782439224533,135.2091,135.2877,135.2003,135.2091,3062.8782
2016-04-20 13:05:00,154.71,154.71,154.53,154.58,2564.365575956508,135.1829,135.1829,135.0256,135.0693,2564.3656
2016-04-20 13:10:00,154.52,154.64,154.51,154.63,3820.904708175197,135.0168,135.1217,135.0081,135.113,3820.9047
2016-04-20 13:15:00,154.63,154.7,154.51,154.58,6769.925120525182,135.113,135.1741,135.0081,135.0693,6769.9251
2016-04-20 13:20:00,154.55,154.66,154.52,154.62,5436.455021027798,135.0431,135.1392,135.0168,135.1042,5436.455
2016-04-20 13:25:00,154.59,154.68,154.54,154.68,2345.881628885014,135.078,135.1566,135.0343,135.1566,2345.8816
2016-04-20 13:30:00,154.72,154.87,154.71,154.81,3282.3879372243305,135.1916,135.3227,135.1829,135.2702,3282.3879
2016-04-20 13:35:00,154.85,154.85,154.75,154.82,3114.165555441584,135.3052,135.3052,135.2178,135.279,3114.1656
2016-04-20 13:40:00,154.83,154.83,154.75,154.79,5909.3240332341775,135.2877,135.2877,135.2178,135.2528,5909.324
2016-04-20 13:45:00,154.79,154.86,154.76,154.82,11747.871576571955,135.2528,135.3139,135.2265,135.279,11747.8716
2016-04-20 13:50:00,154.83,154.9,154.82,154.87,5744.178890142579,135.2877,135.3489,135.279,135.3227,5744.1789
2016-04-20 13:55:00,154.83,154.86,154.75,154.85,2590.0092317160734,135.2877,135.3139,135.2178,135.3052,2590.0092
2016-04-20 14:00:00,154.76,154.86,154.71,154.76,4181.967381269874,135.2265,135.3139,135.1829,135.2265,4181.9674
2016-04-20 14:05:00,154.73,154.79,154.72,154.72,3197.2510001025744,135.2003,135.2528,135.1916,135.1916,3197.251
2016-04-20 14:10:00,154.75,154.86,154.75,154.83,4515.33490614422,135.2178,135.3139,135.2178,135.2877,4515.3349
2016-04-20 14:15:00,154.84,154.9,154.79,154.8,5729.818442917223,135.2965,135.3489,135.2528,135.2615,5729.8184
2016-04-20 14:20:00,154.81,154.91,154.78,154.79,7781.310903682429,135.2702,135.3576,135.244,135.2528,7781.3109
2016-04-20 14:25:00,154.82,154.9,154.8,154.85,9206.072417683865,135.279,135.3489,135.2615,135.3052,9206.0724
2016-04-20 14:30:00,154.81,154.87,154.81,154.85,7077.648989639963,135.2702,135.3227,135.2702,135.3052,7077.649
2016-04-20 14:35:00,154.85,154.9,154.78,154.8,11479.126064211714,135.3052,135.3489,135.244,135.2615,11479.1261
2016-04-20 14:40:00,154.8,155.0,154.79,154.94,6026.259103497794,135.2615,135.4363,135.2528,135.3838,6026.2591
2016-04-20 14:45:00,154.92,155.01,154.91,155.01,2820.802133552159,135.3664,135.445,135.3576,135.445,2820.8021
2016-04-20 14:50:00,155.02,155.23,155.0,155.17,4667.145348240845,135.4537,135.6372,135.4363,135.5848,4667.1453
2016-04-20 14:55:00,155.17,155.36,155.17,155.34,4718.432659759975,135.5848,135.7508,135.5848,135.7333,4718.4327
2016-04-20 15:00:00,155.37,155.48,155.36,155.48,3938.865524669197,135.7596,135.8557,135.7508,135.8557,3938.8655
2016-04-20 15:05:00,155.47,155.51,155.44,155.5,4579.956918658324,135.8469,135.8819,135.8207,135.8731,4579.9569
2016-04-20 15:10:00,155.51,155.55,155.46,155.51,3245.461072930557,135.8819,135.9168,135.8382,135.8819,3245.4611
2016-04-20 15:15:00,155.49,155.51,155.34,155.42,2666.9401989947687,135.8644,135.8819,135.7333,135.8032,2666.9402
2016-04-20 15:20:00,155.41,155.48,155.4,155.48,6154.47738229562,135.7945,135.8557,135.7858,135.8557,6154.4774
2016-04-20 15:25:00,155.45,155.46,155.32,155.34,12580.777515642629,135.8295,135.8382,135.7159,135.7333,12580.7775
2016-04-20 15:30:00,155.32,155.33,155.19,155.21,7619.242999281977,135.7159,135.7246,135.6023,135.6197,7619.243
2016-04-20 15:35:00,155.23,155.25,155.1,155.15,8611.139604061955,135.6372,135.6547,135.5236,135.5673,8611.1396
2016-04-20 15:40:00,155.14,155.19,154.96,154.96,15645.707252025848,135.5586,135.6023,135.4013,135.4013,15645.7073
2016-04-20 15:45:00,154.96,155.09,154.95,154.99,21715.047697199712,135.4013,135.5149,135.3926,135.4275,21715.0477
2016-04-20 15:50:00,154.98,155.05,154.91,154.91,16367.8325982152,135.4188,135.4799,135.3576,135.3576,16367.8326
2016-04-20 15:55:00,154.91,155.0,154.65,154.76,78211.09857421274,135.3576,135.4363,135.1304,135.2265,78211.0986
2016-04-21 09:30:00,154.72,155.29,154.65,154.84,12780.798030567235,135.1916,135.6897,135.1304,135.2965,12780.798
2016-04-21 09:35:00,154.82,155.69,154.82,155.69,5155.400553902964,135.279,136.0392,135.279,136.0392,5155.4006
2016-04-21 09:40:00,155.78,155.94,155.59,155.89,32757.20586726844,136.1178,136.2576,135.9518,136.2139,32757.2059
2016-04-21 09:45:00,155.79,155.92,155.63,155.85,9329.161965329777,136.1265,136.2401,135.9867,136.179,9329.162
2016-04-21 09:50:00,155.85,155.95,155.59,155.82,8584.470202072007,136.179,136.2663,135.9518,136.1528,8584.4702
2016-04-21 09:55:00,155.74,155.74,155.38,155.43,10295.414914350187,136.0829,136.0829,135.7683,135.812,10295.4149
2016-04-21 10:00:00,155.44,155.77,155.44,155.65,8359.831777618218,135.8207,136.1091,135.8207,136.0042,8359.8318
2016-04-21 10:05:00,155.57,155.72,155.43,155.64,9296.338085957534,135.9343,136.0654,135.812,135.9955,9296.3381
2016-04-21 10:10:00,155.69,155.69,155.35,155.47,7223.304954354292,136.0392,136.0392,135.7421,135.8469,7223.305
2016-04-21 10:15:00,155.44,155.56,155.37,155.53,8906.554518412144,135.8207,135.9256,135.7596,135.8994,8906.5545
2016-04-21 10:20:00,155.7,155.7,155.49,155.55,6764.7963893732685,136.0479,136.0479,135.8644,135.9168,6764.7964
2016-04-21 10:25:00,155.55,155.64,155.43,155.51,4821.007282798236,135.9168,135.9955,135.812,135.8819,4821.0073
2016-04-21 10:30:00,155.51,155.61,155.41,155.61,4111.190891373474,135.8819,135.9693,135.7945,135.9693,4111.1909
2016-04-21 10:35:00,155.57,155.92,155.57,155.87,6242.691558108524,135.9343,136.2401,135.9343,136.1964,6242.6916
2016-04-21 10:40:00,155.88,155.92,155.65,155.75,11464.765616986357,136.2052,136.2401,136.0042,136.0916,11464.7656
2016-04-21 10:45:00,155.73,155.92,155.73,155.78,1743.7685916504256,136.0741,136.2401,136.0741,136.1178,1743.7686
2016-04-21 10:50:00,155.89,155.92,155.84,155.84,992.92235101036,136.2139,136.2401,136.1702,136.1702,992.9224
2016-04-21 10:55:00,155.81,155.94,155.81,155.9,2442.3017745409784,136.144,136.2576,136.144,136.2227,2442.3018
2016-04-21 11:00:00,155.9,155.9,155.69,155.73,3795.261052415632,136.2227,136.2227,136.0392,136.0741,3795.2611
2016-04-21 11:05:00,155.74,155.83,155.7,155.79,2068.930146681711,136.0829,136.1615,136.0479,136.1265,2068.9301
2016-04-21 11:10:00,155.78,155.8,155.6,155.62,6740.178479844087,136.1178,136.1353,135.9605,135.978,6740.1785
2016-04-21 11:15:00,155.64,155.64,155.22,155.27,5238.485998563955,135.9955,135.9955,135.6285,135.6722,5238.486
2016-04-21 11:20:00,155.33,155.35,155.16,155.29,5674.428146476562,135.7246,135.7421,135.5761,135.6897,5674.4281
2016-04-21 11:25:00,155.22,155.31,155.01,155.01,2274.079392758232,135.6285,135.7071,135.445,135.445,2274.0794
2016-04-21 11:30:00,155.02,155.05,154.82,154.84,3627.038670632885,135.4537,135.4799,135.279,135.2965,3627.0387
2016-04-21 11:35:00,154.87,154.93,154.7,154.7,5793.414709200943,135.3227,135.3751,135.1741,135.1741,5793.4147
2016-04-21 11:40:00,154.7,154.7,154.51,154.52,2461.790952918248,135.1741,135.1741,135.0081,135.0168,2461.791
2016-04-21 11:45:00,154.49,154.58,154.39,154.58,5680.582623858857,134.9906,135.0693,134.9032,135.0693,5680.5826
2016-04-21 11:50:00,154.62,154.67,154.47,154.48,4118.371114986152,135.1042,135.1479,134.9732,134.9819,4118.3711
2016-04-21 11:55:00,154.48,154.48,154.31,154.37,1846.343214688686,134.9819,134.9819,134.8333,134.8858,1846.3432
2016-04-21 12:00:00,154.28,154.39,154.25,154.33,3509.077854138886,134.8071,134.9032,134.7809,134.8508,3509.0779
2016-04-21 12:05:00,154.35,154.52,154.34,154.52,3949.122986973023,134.8683,135.0168,134.8596,135.0168,3949.123
2016-04-21 12:10:00,154.53,154.54,154.34,154.36,2256.6417068417272,135.0256,135.0343,134.8596,134.877,2256.6417
2016-04-21 12:15:00,154.38,154.64,154.37,154.59,9591.753000307725,134.8945,135.1217,134.8858,135.078,9591.753
2016-04-21 12:20:00,154.62,154.72,154.58,154.64,6528.87475638527,135.1042,135.1916,135.0693,135.1217,6528.8748
2016-04-21 12:25:00,154.62,154.63,154.51,154.51,3077.2386911478097,135.1042,135.113,135.0081,135.0081,3077.2387
2016-04-21 12:30:00,154.52,154.94,154.51,154.78,4993.332649502513,135.0168,135.3838,135.0081,135.244,4993.3326
2016-04-21 12:35:00,154.8,154.81,154.65,154.7,2547.9536362703866,135.2615,135.2702,135.1304,135.1741,2547.9536
2016-04-21 12:40:00,154.7,154.81,154.66,154.72,8103.395220022566,135.1741,135.2702,135.1392,135.1916,8103.3952
2016-04-21 12:45:00,154.72,154.72,154.52,154.57,4312.237152528464,135.1916,135.1916,135.0168,135.0605,4312.2372
2016-04-21 12:50:00,154.55,154.62,154.47,154.51,3438.301364242486,135.0431,135.1042,134.9732,135.0081,3438.3014
2016-04-21 12:55:00,154.51,154.58,154.44,154.47,2366.3965534926656,135.0081,135.0693,134.9469,134.9732,2366.3966
2016-04-21 13:00:00,154.42,154.56,154.41,154.44,2492.563339829726,134.9295,135.0518,134.9207,134.9469,2492.5633
2016-04-21 13:05:00,154.43,154.46,154.36,154.36,11076.00779567135,134.9382,134.9644,134.877,134.877,11076.0078
2016-04-21 13:10:00,154.39,154.61,154.39,154.55,2343.8301364242484,134.9032,135.0955,134.9032,135.0431,2343.8301
2016-04-21 13:15:00,154.56,154.56,154.32,154.35,2338.701405272336,135.0518,135.0518,134.8421,134.8683,2338.7014
2016-04-21 13:20:00,154.41,154.43,154.2,154.25,5274.387116627347,134.9207,134.9382,134.7372,134.7809,5274.3871
2016-04-21 13:25:00,154.21,154.27,154.12,154.18,3661.914042465894,134.746,134.7984,134.6673,134.7198,3661.914
2016-04-21 13:30:00,154.12,154.27,154.05,154.24,9027.592573597292,134.6673,134.7984,134.6062,134.7722,9027.5926
2016-04-21 13:35:00,154.12,154.29,154.12,154.21,7652.066878654221,134.6673,134.8159,134.6673,134.746,7652.0669
2016-04-21 13:40:00,154.2,154.27,154.16,154.16,6081.649399938455,134.7372,134.7984,134.7023,134.7023,6081.6494
2016-04-21 13:45:00,154.14,154.22,154.04,154.04,5174.889732280234,134.6848,134.7547,134.5974,134.5974,5174.8897
2016-04-21 13:50:00,154.05,154.09,154.01,154.04,2525.3872192019694,134.6062,134.6411,134.5712,134.5974,2525.3872
2016-04-21 13:55:00,154.0,154.04,153.94,153.94,5238.485998563955,134.5625,134.5974,134.51,134.51,5238.486
2016-04-21 14:00:00,153.93,154.13,153.92,154.13,5766.745307210996,134.5013,134.6761,134.4926,134.6761,5766.7453
2016-04-21 14:05:00,154.09,154.34,154.08,154.19,12671.0431839163,134.6411,134.8596,134.6324,134.7285,12671.0432
2016-04-21 14:10:00,154.16,154.32,154.13,154.21,16657.093035183094,134.7023,134.8421,134.6761,134.746,16657.093
2016-04-21 14:15:00,154.29,154.34,154.24,154.29,4858.959893322392,134.8159,134.8596,134.7722,134.8159,4858.9599
2016-04-21 14:20:00,154.33,154.39,154.28,154.36,2759.257359729203,134.8508,134.9032,134.8071,134.877,2759.2574
2016-04-21 14:25:00,154.32,154.49,154.3,154.41,4983.075187198687,134.8421,134.9906,134.8246,134.9207,4983.0752
2016-04-21 14:30:00,154.44,154.44,154.3,154.33,2892.604369678941,134.9469,134.9469,134.8246,134.8508,2892.6044
2016-04-21 14:35:00,154.31,154.37,154.28,154.28,4159.400964201456,134.8333,134.8858,134.8071,134.8071,4159.401
2016-04-21 14:40:00,154.25,154.27,154.17,154.2,5013.847574110165,134.7809,134.7984,134.711,134.7372,5013.8476
2016-04-21 14:45:00,154.22,154.29,154.17,154.28,3396.2457687967994,134.7547,134.8159,134.711,134.8071,3396.2458
2016-04-21 14:50:00,154.28,154.31,154.2,154.31,6154.47738229562,134.8071,134.8333,134.7372,134.8333,6154.4774
2016-04-21 14:55:00,154.25,154.31,154.22,154.3,4761.514001436045,134.7809,134.8333,134.7547,134.8246,4761.514
2016-04-21 15:00:00,154.31,154.5,154.27,154.4,5932.916196532978,134.8333,134.9994,134.7984,134.912,5932.9162
2016-04-21 15:05:00,154.43,154.45,154.38,154.38,5413.88860395938,134.9382,134.9557,134.8945,134.8945,5413.8886
2016-04-21 15:10:00,154.38,154.51,154.38,154.4,5142.06585290799,134.8945,135.0081,134.8945,134.912,5142.0659
2016-04-21 15:15:00,154.43,154.49,154.38,154.38,4102.984921530413,134.9382,134.9906,134.8945,134.8945,4102.9849
2016-04-21 15:20:00,154.37,154.45,154.37,154.45,4205.559544568673,134.8858,134.9557,134.8858,134.9557,4205.5595
2016-04-21 15:25:00,154.42,154.48,154.26,154.29,12772.592060724175,134.9295,134.9819,134.7897,134.8159,12772.5921
2016-04-21 15:30:00,154.33,154.4,154.31,154.4,4598.420350805211,134.8508,134.912,134.8333,134.912,4598.4204
2016-04-21 15:35:00,154.39,154.42,154.35,154.38,9830.75187198687,134.9032,134.9295,134.8683,134.8945,9830.7519
2016-04-21 15:40:00,154.39,154.63,154.38,154.59,12226.89506616063,134.9032,135.113,134.8945,135.078,12226.8951
2016-04-21 15:45:00,154.59,154.66,154.53,154.54,17398.707559749717,135.078,135.1392,135.0256,135.0343,17398.7076
2016-04-21 15:50:00,154.54,154.59,154.48,154.54,15995.486716586316,135.0343,135.078,134.9819,135.0343,15995.4867
2016-04-21 15:55:00,154.56,154.91,154.52,154.74,67264.3348035696,135.0518,135.3576,135.0168,135.2091,67264.3348
2016-04-22 09:30:00,155.06,155.49,154.98,155.49,13243.409580469792,135.4887,135.8644,135.4188,135.8644,13243.4096
2016-04-22 09:35:00,155.49,155.93,155.48,155.76,4776.900194891784,135.8644,136.2489,135.8557,136.1003,4776.9002
2016-04-22 09:40:00,155.58,155.9,155.36,155.9,4721.509898451123,135.943,136.2227,135.7508,136.2227,4721.5099
2016-04-22 09:45:00,155.86,155.86,155.32,155.32,2748.9998974253767,136.1877,136.1877,135.7159,135.7159,2748.9999
2016-04-22 09:50:00,155.32,155.41,154.95,154.95,5107.190481074982,135.7159,135.7945,135.3926,135.3926,5107.1905
2016-04-22 09:55:00,154.89,155.19,154.65,155.01,3282.3879372243305,135.3401,135.6023,135.1304,135.445,3282.3879
2016-04-22 10:00:00,155.3,155.32,154.78,155.11,2410.503641399118,135.6984,135.7159,135.244,135.5324,2410.5036
2016-04-22 10:05:00,155.11,155.27,154.97,155.19,2664.888706534003,135.5324,135.6722,135.41,135.6023,2664.8887
2016-04-22 10:10:00,155.27,155.37,155.07,155.21,3526.51554005539,135.6722,135.7596,135.4974,135.6197,3526.5155
2016-04-22 10:15:00,155.22,155.33,154.96,155.04,2613.601395014873,135.6285,135.7246,135.4013,135.4712,2613.6014
2016-04-22 10:20:00,154.94,154.94,154.66,154.66,3274.1819673812697,135.3838,135.3838,135.1392,135.1392,3274.182
2016-04-22 10:25:00,154.79,154.97,154.66,154.74,2250.4872294594315,135.2528,135.41,135.1392,135.2091,2250.4872
2016-04-22 10:30:00,154.83,154.95,154.54,154.68,5969.843060826751,135.2877,135.3926,135.0343,135.1566,5969.8431
2016-04-22 10:35:00,154.83,154.96,154.77,154.87,3919.3763462919273,135.2877,135.4013,135.2353,135.3227,3919.3763
2016-04-22 10:40:00,154.95,154.95,154.54,154.7,6493.999384552261,135.3926,135.3926,135.0343,135.1741,6493.9994
2016-04-22 10:45:00,154.67,154.67,154.47,154.47,2513.078264437378,135.1479,135.1479,134.9732,134.9732,2513.0783
2016-04-22 10:50:00,154.25,154.45,154.22,154.44,3713.201353985024,134.7809,134.9557,134.7547,134.9469,3713.2014
2016-04-22 10:55:00,154.42,154.68,154.37,154.56,3160.3241358088007,134.9295,135.1566,134.8858,135.0518,3160.3241
2016-04-22 11:00:00,154.65,154.93,154.6,154.75,2027.9002974664068,135.1304,135.3751,135.0867,135.2178,2027.9003
2016-04-22 11:05:00,154.75,155.09,154.75,154.96,2815.6734024002462,135.2178,135.5149,135.2178,135.4013,2815.6734
2016-04-22 11:10:00,155.01,155.07,154.82,155.07,1538.6193455739049,135.445,135.4974,135.279,135.4974,1538.6193
2016-04-22 11:15:00,154.82,155.01,154.82,154.95,3836.290901630936,135.279,135.445,135.279,135.3926,3836.2909
2016-04-22 11:20:00,154.81,155.01,154.72,155.01,5911.375525694943,135.2702,135.445,135.1916,135.445,5911.3755
2016-04-22 11:25:00,154.93,154.93,154.67,154.69,1257.5648784490716,135.3751,135.3751,135.1479,135.1654,1257.5649
2016-04-22 11:30:00,154.71,155.04,154.71,155.03,2974.6640681095496,135.1829,135.4712,135.1829,135.4625,2974.6641
2016-04-22 11:35:00,155.09,155.14,155.06,155.06,1333.4700994973844,135.5149,135.5586,135.4887,135.4887,1333.4701
2016-04-22 11:40:00,154.97,155.01,154.82,155.01,1209.354805621089,135.41,135.445,135.279,135.445,1209.3548
2016-04-22 11:45:00,154.88,155.1,154.79,155.03,2573.597292029952,135.3314,135.5236,135.2528,135.4625,2573.5973
2016-04-22 11:50:00,154.99,155.02,154.89,154.9,1566.3144937942352,135.4275,135.4537,135.3401,135.3489,1566.3145
2016-04-22 11:55:00,154.86,155.1,154.8,155.1,1641.1939686121652,135.3139,135.5236,135.2615,135.5236,1641.194
2016-04-22 12:00:00,155.12,155.17,154.96,154.96,1320.1353985024105,135.5411,135.5848,135.4013,135.4013,1320.1354
2016-04-22 12:05:00,154.93,154.95,154.78,154.94,1743.7685916504256,135.3751,135.3926,135.244,135.3838,1743.7686
2016-04-22 12:10:00,154.89,155.01,154.89,154.96,512.8731151913016,135.3401,135.445,135.3401,135.4013,512.8731
2016-04-22 12:15:00,155.03,155.21,155.03,155.19,805.2107908503436,135.4625,135.6197,135.4625,135.6023,805.2108
2016-04-22 12:20:00,155.18,155.18,155.03,155.06,1173.4536875576982,135.5935,135.5935,135.4625,135.4887,1173.4537
2016-04-22 12:25:00,155.15,155.19,154.94,154.95,820.5969843060826,135.5673,135.6023,135.3838,135.3926,820.597
2016-04-22 12:30:00,154.89,155.02,154.85,154.85,410.2984921530413,135.3401,135.4537,135.3052,135.3052,410.2985
2016-04-22 12:35:00,154.93,155.12,154.89,155.11,2850.548774233255,135.3751,135.5411,135.3401,135.5324,2850.5488
2016-04-22 12:40:00,155.17,155.17,155.08,155.16,871.8842958252128,135.5848,135.5848,135.5062,135.5761,871.8843
2016-04-22 12:45:00,155.0,155.03,154.94,154.94,1128.3208534208636,135.4363,135.4625,135.3838,135.3838,1128.3209
2016-04-22 12:50:00,155.0,155.0,154.95,154.95,1333.4700994973844,135.4363,135.4363,135.3926,135.3926,1333.4701
2016-04-22 12:55:00,154.93,155.01,154.83,155.01,2256.6417068417272,135.3751,135.445,135.2877,135.445,2256.6417
2016-04-22 13:00:00,155.01,155.19,155.01,155.19,1025.7462303826032,135.445,135.6023,135.445,135.6023,1025.7462
2016-04-22 13:05:00,155.15,155.2,155.13,155.19,585.7010975484665,135.5673,135.611,135.5498,135.6023,585.7011
2016-04-22 13:10:00,155.34,155.44,155.34,155.42,410.2984921530413,135.7333,135.8207,135.7333,135.8032,410.2985
2016-04-22 13:15:00,155.34,155.37,155.23,155.26,1856.600676992512,135.7333,135.7596,135.6372,135.6634,1856.6007
2016-04-22 13:20:00,155.17,155.18,155.1,155.18,2077.136116524772,135.5848,135.5935,135.5236,135.5935,2077.1361
2016-04-22 13:25:00,155.17,155.25,155.15,155.15,745.7175094881526,135.5848,135.6547,135.5673,135.5673,745.7175
2016-04-22 13:30:00,155.2,155.33,155.13,155.33,3165.452866960714,135.611,135.7246,135.5498,135.7246,3165.4529
2016-04-22 13:35:00,155.2,155.2,155.14,155.14,919.0686224228126,135.611,135.611,135.5586,135.5586,919.0686
2016-04-22 13:40:00,155.21,155.59,155.19,155.48,6642.732587957739,135.6197,135.9518,135.6023,135.8557,6642.7326
2016-04-22 13:45:00,155.65,155.82,155.61,155.61,9407.118678838857,136.0042,136.1528,135.9693,135.9693,9407.1187
2016-04-22 13:50:00,155.64,155.68,155.53,155.6,3333.6752487434605,135.9955,136.0304,135.8994,135.9605,3333.6752
2016-04-22 13:55:00,155.66,155.66,155.55,155.62,1102.6771976612986,136.013,136.013,135.9168,135.978,1102.6772
2016-04-22 14:00:00,155.53,155.7,155.53,155.59,5986.255000512873,135.8994,136.0479,135.8994,135.9518,5986.255
2016-04-22 14:05:00,155.59,155.65,155.47,155.53,3237.255103087496,135.9518,136.0042,135.8469,135.8994,3237.2551
2016-04-22 14:10:00,155.51,155.61,155.35,155.44,1964.304031182685,135.8819,135.9693,135.7421,135.8207,1964.304
2016-04-22 14:15:00,155.49,155.72,155.38,155.62,3692.686429377372,135.8644,136.0654,135.7683,135.978,3692.6864
2016-04-22 14:20:00,155.75,155.97,155.75,155.81,3997.333059801005,136.0916,136.2838,136.0916,136.144,3997.3331
2016-04-22 14:25:00,155.76,155.87,155.76,155.77,1333.4700994973844,136.1003,136.1964,136.1003,136.1091,1333.4701
2016-04-22 14:30:00,155.73,155.88,155.73,155.87,6491.947892091496,136.0741,136.2052,136.0741,136.1964,6491.9479
2016-04-22 14:35:00,155.78,155.83,155.71,155.72,2051.4924607652065,136.1178,136.1615,136.0566,136.0654,2051.4925
2016-04-22 14:40:00,155.77,155.86,155.74,155.86,3069.032721304749,136.1091,136.1877,136.0829,136.1877,3069.0327
2016-04-22 14:45:00,155.83,155.84,155.65,155.69,2239.204020925223,136.1615,136.1702,136.0042,136.0392,2239.204
2016-04-22 14:50:00,155.75,155.76,155.66,155.72,923.171607344343,136.0916,136.1003,136.013,136.0654,923.1716
2016-04-22 14:55:00,155.61,155.8,155.61,155.7,2625.9103497794645,135.9693,136.1353,135.9693,136.0479,2625.9103
2016-04-22 15:00:00,155.7,155.7,155.55,155.62,3508.052107908504,136.0479,136.0479,135.9168,135.978,3508.0521
2016-04-22 15:05:00,155.65,155.67,155.52,155.61,3506.0006154477383,136.0042,136.0217,135.8906,135.9693,3506.0006
2016-04-22 15:10:00,155.74,155.84,155.7,155.78,2726.4334803569595,136.0829,136.1702,136.0479,136.1178,2726.4335
2016-04-22 15:15:00,155.74,155.74,155.62,155.62,1227.818237767976,136.0829,136.0829,135.978,135.978,1227.8182
2016-04-22 15:20:00,155.58,155.68,155.43,155.54,3422.9151707867472,135.943,136.0304,135.812,135.9081,3422.9152
2016-04-22 15:25:00,155.62,155.7,155.57,155.7,2832.085342086368,135.978,136.0479,135.9343,136.0479,2832.0853
2016-04-22 15:30:00,155.69,155.69,155.57,155.57,9802.030977536157,136.0392,136.0392,135.9343,135.9343,9802.031
2016-04-22 15:35:00,155.55,155.66,155.55,155.6,2256.6417068417272,135.9168,136.013,135.9168,135.9605,2256.6417
2016-04-22 15:40:00,155.59,155.63,155.52,155.62,4956.405785208739,135.9518,135.9867,135.8906,135.978,4956.4058
2016-04-22 15:45:00,155.64,155.84,155.61,155.77,7369.986665299005,135.9955,136.1702,135.9693,136.1091,7369.9867
2016-04-22 15:50:00,155.72,155.79,155.63,155.72,9210.175402605397,136.0654,136.1265,135.9867,136.0654,9210.1754
2016-04-22 15:55:00,155.73,155.89,155.73,155.87,26304.23633193148,136.0741,136.2139,136.0741,136.1964,26304.2363
2016-04-25 09:30:00,155.56,155.73,155.11,155.11,7302.287414093753,135.9256,136.0741,135.5324,135.5324,7302.2874
2016-04-25 09:35:00,155.28,155.81,155.28,155.81,3122.3715252846446,135.6809,136.144,135.6809,136.144,3122.3715
2016-04-25 09:40:00,155.6,155.6,155.58,155.6,410.2984921530413,135.9605,135.9605,135.943,135.9605,410.2985
2016-04-25 09:45:00,155.63,155.63,155.3,155.3,1849.4204533798336,135.9867,135.9867,135.6984,135.6984,1849.4205
2016-04-25 09:50:00,155.29,155.43,155.25,155.42,2769.514822033029,135.6897,135.812,135.6547,135.8032,2769.5148
2016-04-25 09:55:00,155.36,155.4,155.23,155.37,1659.657400759052,135.7508,135.7858,135.6372,135.7596,1659.6574
2016-04-25 10:00:00,155.58,155.83,155.5,155.62,4050.671863780901,135.943,136.1615,135.8731,135.978,4050.6719
2016-04-25 10:05:00,155.56,155.66,155.47,155.52,1333.4700994973844,135.9256,136.013,135.8469,135.8906,1333.4701
2016-04-25 10:10:00,155.47,155.57,155.4,155.4,2461.790952918248,135.8469,135.9343,135.7858,135.7858,2461.791
2016-04-25 10:15:00,155.32,155.47,155.31,155.47,949.8410093342908,135.7159,135.8469,135.7071,135.8469,949.841
2016-04-25 10:20:00,155.33,155.53,155.21,155.53,2110.9857421273978,135.7246,135.8994,135.6197,135.8994,2110.9857
2016-04-25 10:25:00,155.42,155.42,155.31,155.37,3042.363319314801,135.8032,135.8032,135.7071,135.7596,3042.3633
2016-04-25 10:30:00,155.31,155.72,155.27,155.58,2812.596163709098,135.7071,136.0654,135.6722,135.943,2812.5962
2016-04-25 10:35:00,155.59,155.62,155.4,155.44,3897.8356754538927,135.9518,135.978,135.7858,135.8207,3897.8357
2016-04-25 10:40:00,155.39,155.6,155.39,155.48,3179.8133141860703,135.777,135.9605,135.777,135.8557,3179.8133
2016-04-25 10:45:00,155.45,155.57,155.29,155.47,6819.160939583547,135.8295,135.9343,135.6897,135.8469,6819.1609
2016-04-25 10:50:00,155.49,155.65,155.49,155.65,2359.216329879988,135.8644,136.0042,135.8644,136.0042,2359.2163
2016-04-25 10:55:00,155.71,155.72,155.6,155.68,2564.365575956508,136.0566,136.0654,135.9605,136.0304,2564.3656
2016-04-25 11:00:00,155.68,155.73,155.56,155.68,3979.8953738845007,136.0304,136.0741,135.9256,136.0304,3979.8954
2016-04-25 11:05:00,155.71,155.71,155.49,155.55,1538.6193455739049,136.0566,136.0566,135.8644,135.9168,1538.6193
2016-04-25 11:10:00,155.54,155.67,155.54,155.67,1345.7790542619755,135.9081,136.0217,135.9081,136.0217,1345.7791
2016-04-25 11:15:00,155.65,155.71,155.64,155.71,3487.537183300851,136.0042,136.0566,135.9955,136.0566,3487.5372
2016-04-25 11:20:00,155.61,155.66,155.6,155.65,666.7350497486922,135.9693,136.013,135.9605,136.0042,666.735
2016-04-25 11:25:00,155.65,155.74,155.65,155.68,2666.9401989947687,136.0042,136.0829,136.0042,136.0304,2666.9402
2016-04-25 11:30:00,155.7,155.74,155.63,155.72,1861.729408144425,136.0479,136.0829,135.9867,136.0654,1861.7294
2016-04-25 11:35:00,155.73,155.73,155.51,155.51,5231.305774951277,136.0741,136.0741,135.8819,135.8819,5231.3058
2016-04-25 11:40:00,155.56,155.58,155.45,155.51,5232.33152118166,135.9256,135.943,135.8295,135.8819,5232.3315
2016-04-25 11:45:00,155.49,155.61,155.49,155.56,1456.5596471432966,135.8644,135.9693,135.8644,135.9256,1456.5596
2016-04-25 11:50:00,155.49,155.7,155.49,155.63,2487.434608677813,135.8644,136.0479,135.8644,135.9867,2487.4346
2016-04-25 11:55:00,155.63,155.77,155.63,155.71,2359.216329879988,135.9867,136.1091,135.9867,136.0566,2359.2163
2016-04-25 12:00:00,155.74,155.88,155.74,155.87,5985.22925428249,136.0829,136.2052,136.0829,136.1964,5985.2293
2016-04-25 12:05:00,155.83,155.92,155.83,155.84,1641.1939686121652,136.1615,136.2401,136.1615,136.1702,1641.194
2016-04-25 12:10:00,155.87,155.87,155.71,155.79,2363.319314801518,136.1964,136.1964,136.0566,136.1265,2363.3193
2016-04-25 12:15:00,155.75,155.85,155.7,155.85,1775.5667247922863,136.0916,136.179,136.0479,136.179,1775.5667
2016-04-25 12:20:00,155.83,155.83,155.8,155.8,820.5969843060826,136.1615,136.1615,136.1353,136.1353,820.597
2016-04-25 12:25:00,155.79,155.82,155.74,155.82,1493.4865114370705,136.1265,136.1528,136.0829,136.1528,1493.4865
2016-04-25 12:30:00,155.82,155.87,155.81,155.87,719.0481074982049,136.1528,136.1964,136.144,136.1964,719.0481
2016-04-25 12:35:00,155.85,155.91,155.75,155.79,2355.113344958457,136.179,136.2314,136.0916,136.1265,2355.1133
2016-04-25 12:40:00,155.78,155.78,155.74,155.78,634.9369166068315,136.1178,136.1178,136.0829,136.1178,634.9369
2016-04-25 12:45:00,155.73,155.77,155.67,155.77,3053.64652784901,136.0741,136.1091,136.0217,136.1091,3053.6465
2016-04-25 12:50:00,155.8,156.07,155.8,156.06,38656.27243819879,136.1353,136.3712,136.1353,136.3625,38656.2724
2016-04-25 12:55:00,156.02,156.05,155.94,155.94,2736.690942660786,136.3275,136.3537,136.2576,136.2576,2736.6909
2016-04-25 13:00:00,155.97,156.05,155.95,155.96,2905.939070673915,136.2838,136.3537,136.2663,136.2751,2905.9391
2016-04-25 13:05:00,155.95,155.97,155.93,155.96,923.171607344343,136.2663,136.2838,136.2489,136.2751,923.1716
2016-04-25 13:10:00,155.87,156.04,155.85,156.03,2631.0390809313776,136.1964,136.345,136.179,136.3363,2631.0391
2016-04-25 13:15:00,156.07,156.09,155.84,155.84,2920.2995178992715,136.3712,136.3887,136.1702,136.1702,2920.2995
2016-04-25 13:20:00,155.85,155.87,155.79,155.87,943.686531951995,136.179,136.1964,136.1265,136.1964,943.6865
2016-04-25 13:25:00,155.82,155.96,155.82,155.9,1888.3988101343728,136.1528,136.2751,136.1528,136.2227,1888.3988
2016-04-25 13:30:00,155.9,155.9,155.9,155.9,0.0,136.2227,136.2227,136.2227,136.2227,0.0
2016-04-25 13:35:00,155.92,156.01,155.8,155.93,3919.3763462919273,136.2401,136.3188,136.1353,136.2489,3919.3763
2016-04-25 13:40:00,155.85,155.88,155.8,155.84,1271.925325674428,136.179,136.2052,136.1353,136.1702,1271.9253
2016-04-25 13:45:00,155.75,155.89,155.75,155.88,826.7514616883783,136.0916,136.2139,136.0916,136.2052,826.7515
2016-04-25 13:50:00,155.91,155.95,155.89,155.9,1769.4122474099906,136.2314,136.2663,136.2139,136.2227,1769.4122
2016-04-25 13:55:00,155.95,155.95,155.87,155.9,2193.045440558006,136.2663,136.2663,136.1964,136.2227,2193.0454
2016-04-25 14:00:00,155.91,155.97,155.87,155.92,2516.155503128526,136.2314,136.2838,136.1964,136.2401,2516.1555
2016-04-25 14:05:00,155.89,155.89,155.69,155.87,2305.877525900092,136.2139,136.2139,136.0392,136.1964,2305.8775
2016-04-25 14:10:00,155.77,155.91,155.74,155.91,2784.901015488768,136.1091,136.2314,136.0829,136.2314,2784.901
2016-04-25 14:15:00,155.89,155.93,155.86,155.88,2034.0547748487024,136.2139,136.2489,136.1877,136.2052,2034.0548
2016-04-25 14:20:00,155.86,155.95,155.8,155.95,2883.372653605498,136.1877,136.2663,136.1353,136.2663,2883.3727
2016-04-25 14:25:00,155.95,155.98,155.83,155.98,3069.032721304749,136.2663,136.2926,136.1615,136.2926,3069.0327
2016-04-25 14:30:00,155.95,156.01,155.93,155.95,3415.734947174069,136.2663,136.3188,136.2489,136.2663,3415.7349
2016-04-25 14:35:00,155.95,155.97,155.93,155.95,1053.4413786029336,136.2663,136.2838,136.2489,136.2663,1053.4414
2016-04-25 14:40:00,155.95,155.97,155.88,155.97,1852.4976920709817,136.2663,136.2838,136.2052,136.2838,1852.4977
2016-04-25 14:45:00,155.94,155.95,155.89,155.91,1251.410401066776,136.2576,136.2663,136.2139,136.2314,1251.4104
2016-04-25 14:50:00,155.85,155.91,155.81,155.9,2949.0204123499843,136.179,136.2314,136.144,136.2227,2949.0204
2016-04-25 14:55:00,155.93,156.06,155.93,156.02,3179.8133141860703,136.2489,136.3625,136.2489,136.3275,3179.8133
2016-04-25 15:00:00,156.01,156.04,155.92,155.92,3418.8121858652166,136.3188,136.345,136.2401,136.2401,3418.8122
2016-04-25 15:05:00,155.95,156.01,155.83,155.83,1919.1711970458507,136.2663,136.3188,136.1615,136.1615,1919.1712
2016-04-25 15:10:00,155.83,155.93,155.8,155.93,4707.149451225767,136.1615,136.2489,136.1353,136.2489,4707.1495
2016-04-25 15:15:00,155.95,155.95,155.83,155.94,3085.444660990871,136.2663,136.2663,136.1615,136.2576,3085.4447
2016-04-25 15:20:00,155.93,155.93,155.81,155.85,4723.561390911888,136.2489,136.2489,136.144,136.179,4723.5614
2016-04-25 15:25:00,155.87,155.94,155.85,155.92,2990.050261565289,136.1964,136.2576,136.179,136.2401,2990.0503
2016-04-25 15:30:00,155.89,155.94,155.86,155.93,2793.1069853318286,136.2139,136.2576,136.1877,136.2489,2793.107
2016-04-25 15:35:00,155.94,156.06,155.9,155.95,4715.355421068827,136.2576,136.3625,136.2227,136.2663,4715.3554
2016-04-25 15:40:00,155.92,156.04,155.91,155.95,5946.250897527952,136.2401,136.345,136.2314,136.2663,5946.2509
2016-04-25 15:45:00,155.95,156.0,155.84,155.98,16725.81803261873,136.2663,136.31,136.1702,136.2926,16725.818
2016-04-25 15:50:00,155.97,156.04,155.92,156.02,22540.77341265771,136.2838,136.345,136.2401,136.3275,22540.7734
2016-04-25 15:55:00,156.03,156.23,156.03,156.23,63089.5476459124,136.3363,136.511,136.3363,136.511,63089.5476
2016-04-26 09:30:00,156.47,156.6,155.79,156.58,8175.197456149348,136.7207,136.8343,136.1265,136.8168,8175.1975
2016-04-26 09:35:00,156.01,156.6,156.01,156.23,4315.314391219612,136.3188,136.8343,136.3188,136.511,4315.3144
2016-04-26 09:40:00,156.06,156.83,156.06,156.72,3098.7793619858444,136.3625,137.0353,136.3625,136.9392,3098.7794
2016-04-26 09:45:00,156.84,156.84,156.61,156.76,2813.6219099394807,137.044,137.044,136.843,136.9741,2813.6219
2016-04-26 09:50:00,156.68,156.83,156.52,156.67,4856.908400861626,136.9042,137.0353,136.7644,136.8955,4856.9084
2016-04-26 09:55:00,156.77,156.85,156.59,156.71,10635.962662837212,136.9829,137.0528,136.8256,136.9304,10635.9627
2016-04-26 10:00:00,156.72,156.76,156.37,156.45,7154.579956918658,136.9392,136.9741,136.6333,136.7032,7154.58
2016-04-26 10:05:00,156.65,156.68,156.34,156.34,3143.9121961226792,136.878,136.9042,136.6071,136.6071,3143.9122
2016-04-26 10:10:00,156.43,156.7,156.34,156.7,1897.630526207816,136.6858,136.9217,136.6071,136.9217,1897.6305
2016-04-26 10:15:00,156.67,156.73,156.61,156.66,2724.3819878961945,136.8955,136.9479,136.843,136.8867,2724.382
2016-04-26 10:20:00,156.61,156.7,156.47,156.53,2205.354395322597,136.843,136.9217,136.7207,136.7731,2205.3544
2016-04-26 10:25:00,156.56,156.72,156.42,156.68,5701.09754846651,136.7994,136.9392,136.677,136.9042,5701.0975
2016-04-26 10:30:00,156.68,156.68,156.49,156.6,2849.523028002872,136.9042,136.9042,136.7382,136.8343,2849.523
2016-04-26 10:35:00,156.61,156.62,156.27,156.3,3222.89465586214,136.843,136.8518,136.546,136.5722,3222.8947
2016-04-26 10:40:00,156.27,156.44,156.22,156.43,3804.492768489076,136.546,136.6945,136.5023,136.6858,3804.4928
2016-04-26 10:45:00,156.44,156.52,156.33,156.39,4010.667760795979,136.6945,136.7644,136.5984,136.6508,4010.6678
2016-04-26 10:50:00,156.33,156.33,156.21,156.31,1967.3812698738327,136.5984,136.5984,136.4935,136.5809,1967.3813
2016-04-26 10:55:00,156.29,156.42,156.27,156.28,3799.364037337162,136.5634,136.677,136.546,136.5547,3799.364
2016-04-26 11:00:00,156.31,156.31,156.15,156.22,2085.3420863678325,136.5809,136.5809,136.4411,136.5023,2085.3421
2016-04-26 11:05:00,156.27,156.36,156.23,156.34,2311.0062570520054,136.546,136.6246,136.511,136.6071,2311.0063
2016-04-26 11:10:00,156.39,156.5,156.39,156.43,2435.1215509283,136.6508,136.7469,136.6508,136.6858,2435.1216
2016-04-26 11:15:00,156.42,156.44,156.33,156.33,2025.8488050056408,136.677,136.6945,136.5984,136.5984,2025.8488
2016-04-26 11:20:00,156.33,156.37,156.27,156.32,4003.487537183301,136.5984,136.6333,136.546,136.5896,4003.4875
2016-04-26 11:25:00,156.36,156.42,156.25,156.26,6769.925120525182,136.6246,136.677,136.5285,136.5372,6769.9251
2016-04-26 11:30:00,156.31,156.33,156.16,156.18,2104.831264745102,136.5809,136.5984,136.4498,136.4673,2104.8313
2016-04-26 11:35:00,156.18,156.29,156.14,156.25,4702.020720073853,136.4673,136.5634,136.4324,136.5285,4702.0207
2016-04-26 11:40:00,156.28,156.33,156.2,156.25,5869.319930249256,136.5547,136.5984,136.4848,136.5285,5869.3199
2016-04-26 11:45:00,156.2,156.27,156.08,156.27,3982.972612575649,136.4848,136.546,136.3799,136.546,3982.9726
2016-04-26 11:50:00,156.21,156.39,156.21,156.35,6282.695661093445,136.4935,136.6508,136.4935,136.6159,6282.6957
2016-04-26 11:55:00,156.37,156.42,156.34,156.35,2041.2349984613809,136.6333,136.677,136.6071,136.6159,2041.235
2016-04-26 12:00:00,156.43,156.44,156.35,156.44,1324.2383834239408,136.6858,136.6945,136.6159,136.6945,1324.2384
2016-04-26 12:05:00,156.36,156.44,156.35,156.39,3052.6207816186275,136.6246,136.6945,136.6159,136.6508,3052.6208
2016-04-26 12:10:00,156.44,156.55,156.44,156.49,2298.697302287414,136.6945,136.7906,136.6945,136.7382,2298.6973
2016-04-26 12:15:00,156.54,156.56,156.44,156.49,2670.0174376859163,136.7819,136.7994,136.6945,136.7382,2670.0174
2016-04-26 12:20:00,156.51,156.6,156.51,156.55,1240.1271925325673,136.7557,136.8343,136.7557,136.7906,1240.1272
2016-04-26 12:25:00,156.56,156.56,156.38,156.4,2573.597292029952,136.7994,136.7994,136.6421,136.6596,2573.5973
2016-04-26 12:30:00,156.45,156.48,156.28,156.28,2051.4924607652065,136.7032,136.7295,136.5547,136.5547,2051.4925
2016-04-26 12:35:00,156.28,156.35,156.16,156.16,4102.984921530413,136.5547,136.6159,136.4498,136.4498,4102.9849
2016-04-26 12:40:00,156.22,156.3,156.16,156.3,1641.1939686121652,136.5023,136.5722,136.4498,136.5722,1641.194
2016-04-26 12:45:00,156.33,156.37,156.17,156.18,4401.477074571751,136.5984,136.6333,136.4586,136.4673,4401.4771
2016-04-26 12:50:00,156.24,156.29,156.2,156.24,4637.39870755975,136.5197,136.5634,136.4848,136.5197,4637.3987
2016-04-26 12:55:00,156.22,156.29,156.08,156.17,4801.518104420966,136.5023,136.5634,136.3799,136.4586,4801.5181
2016-04-26 13:00:00,156.14,156.15,155.95,156.02,9255.30823674223,136.4324,136.4411,136.2663,136.3275,9255.3082
2016-04-26 13:05:00,156.08,156.08,155.98,155.98,2260.744691763258,136.3799,136.3799,136.2926,136.2926,2260.7447
2016-04-26 13:10:00,155.98,156.0,155.87,155.95,5487.742332546928,136.2926,136.31,136.1964,136.2663,5487.7423
2016-04-26 13:15:00,155.89,155.98,155.83,155.98,2666.9401989947687,136.2139,136.2926,136.1615,136.2926,2666.9402
2016-04-26 13:20:00,155.98,156.03,155.95,156.0,6744.281464765617,136.2926,136.3363,136.2663,136.31,6744.2815
2016-04-26 13:25:00,155.99,155.99,155.87,155.93,2358.190583649605,136.3013,136.3013,136.1964,136.2489,2358.1906
2016-04-26 13:30:00,155.89,156.14,155.89,156.11,4736.896091906862,136.2139,136.4324,136.2139,136.4062,4736.8961
2016-04-26 13:35:00,156.08,156.09,155.91,155.91,10345.676479638936,136.3799,136.3887,136.2314,136.2314,10345.6765
2016-04-26 13:40:00,155.94,155.94,155.67,155.72,11833.008513693712,136.2576,136.2576,136.0217,136.0654,11833.0085
2016-04-26 13:45:00,155.71,155.79,155.71,155.74,512.8731151913016,136.0566,136.1265,136.0566,136.0829,512.8731
2016-04-26 13:50:00,155.74,155.74,155.61,155.61,2359.216329879988,136.0829,136.0829,135.9693,135.9693,2359.2163
2016-04-26 13:55:00,155.63,155.71,155.62,155.64,3618.832700789824,135.9867,136.0566,135.978,135.9955,3618.8327
2016-04-26 14:00:00,155.68,155.81,155.68,155.79,4164.52969535337,136.0304,136.144,136.0304,136.1265,4164.5297
2016-04-26 14:05:00,155.78,155.81,155.73,155.73,6462.201251410401,136.1178,136.144,136.0741,136.0741,6462.2013
2016-04-26 14:10:00,155.77,155.85,155.72,155.82,3885.526720689301,136.1091,136.179,136.0654,136.1528,3885.5267
2016-04-26 14:15:00,155.88,155.95,155.82,155.87,4846.6509385578,136.2052,136.2663,136.1528,136.1964,4846.6509
2016-04-26 14:20:00,155.88,155.94,155.87,155.93,3601.39501487332,136.2052,136.2576,136.1964,136.2489,3601.395
2016-04-26 14:25:00,155.93,155.97,155.79,155.79,4380.962149964099,136.2489,136.2838,136.1265,136.1265,4380.9621
2016-04-26 14:30:00,155.79,155.8,155.71,155.78,4719.458405990358,136.1265,136.1353,136.0566,136.1178,4719.4584
2016-04-26 14:35:00,155.82,155.82,155.71,155.82,6975.074366601702,136.1528,136.1528,136.0566,136.1528,6975.0744
2016-04-26 14:40:00,155.76,155.84,155.74,155.78,3897.8356754538927,136.1003,136.1702,136.0829,136.1178,3897.8357
2016-04-26 14:45:00,155.77,155.86,155.77,155.84,3606.523746025233,136.1091,136.1877,136.1091,136.1702,3606.5237
2016-04-26 14:50:00,155.8,155.82,155.74,155.78,6359.626628372141,136.1353,136.1528,136.0829,136.1178,6359.6266
2016-04-26 14:55:00,155.81,155.83,155.71,155.74,4615.858036721715,136.144,136.1615,136.0566,136.0829,4615.858
2016-04-26 15:00:00,155.75,155.84,155.74,155.81,4908.195712380757,136.0916,136.1702,136.0829,136.144,4908.1957
2016-04-26 15:05:00,155.81,155.81,155.68,155.69,5437.48076725818,136.144,136.144,136.0304,136.0392,5437.4808
2016-04-26 15:10:00,155.73,155.74,155.57,155.63,6205.76469381475,136.0741,136.0829,135.9343,135.9867,6205.7647
2016-04-26 15:15:00,155.64,155.64,155.5,155.51,5956.508359831777,135.9955,135.9955,135.8731,135.8819,5956.5084
2016-04-26 15:20:00,155.52,155.71,155.46,155.55,11091.39398912709,135.8906,136.0566,135.8382,135.9168,11091.394
2016-04-26 15:25:00,155.54,155.66,155.54,155.65,5114.37070468766,135.9081,136.013,135.9081,136.0042,5114.3707
2016-04-26 15:30:00,155.66,155.74,155.49,155.69,19097.34331726331,136.013,136.0829,135.8644,136.0392,19097.3433
2016-04-26 15:35:00,155.68,155.71,155.45,155.49,29790.747769001948,136.0304,136.0566,135.8295,135.8644,29790.7478
2016-04-26 15:40:00,155.48,155.53,155.43,155.5,15854.959483023898,135.8557,135.8994,135.812,135.8731,15854.9595
2016-04-26 15:45:00,155.51,155.61,155.45,155.46,23053.64652784901,135.8819,135.9693,135.8295,135.8382,23053.6465
2016-04-26 15:50:00,155.48,155.67,155.48,155.56,15667.247922863882,135.8557,136.0217,135.8557,135.9256,15667.2479
2016-04-26 15:55:00,155.56,155.61,155.45,155.5,83853.72858754743,135.9256,135.9693,135.8295,135.8731,83853.7286
2016-04-27 09:30:00,155.71,155.71,155.43,155.43,10421.58170068725,136.0566,136.0566,135.812,135.812,10421.5817
2016-04-27 09:35:00,155.85,156.35,155.84,156.12,3646.5278490101546,136.179,136.6159,136.1702,136.4149,3646.5278
2016-04-27 09:40:00,156.25,156.33,155.8,156.14,1762.2320237973124,136.5285,136.5984,136.1353,136.4324,1762.232
2016-04-27 09:45:00,156.28,156.28,155.68,155.68,5191.301671966356,136.5547,136.5547,136.0304,136.0304,5191.3017
2016-04-27 09:50:00,155.82,156.09,155.74,155.94,23149.0409272746,136.1528,136.3887,136.0829,136.2576,23149.0409
2016-04-27 09:55:00,156.09,156.19,155.98,156.15,3801.415529797928,136.3887,136.4761,136.2926,136.4411,3801.4155
2016-04-27 10:00:00,156.14,156.3,156.13,156.21,3930.659554826136,136.4324,136.5722,136.4236,136.4935,3930.6596
2016-04-27 10:05:00,156.14,156.14,155.72,155.84,4142.989024515335,136.4324,136.4324,136.0654,136.1702,4142.989
2016-04-27 10:10:00,155.88,156.01,155.71,155.79,4141.963278284952,136.2052,136.3188,136.0566,136.1265,4141.9633
2016-04-27 10:15:00,155.79,155.98,155.79,155.88,3750.1282182787977,136.1265,136.2926,136.1265,136.2052,3750.1282
2016-04-27 10:20:00,155.91,155.97,155.83,155.89,1743.7685916504256,136.2314,136.2838,136.1615,136.2139,1743.7686
2016-04-27 10:25:00,155.83,156.02,155.79,155.95,3002.35921632988,136.1615,136.3275,136.1265,136.2663,3002.3592
2016-04-27 10:30:00,155.94,155.98,155.84,155.91,11381.680172325368,136.2576,136.2926,136.1702,136.2314,11381.6802
2016-04-27 10:35:00,155.87,156.06,155.87,155.93,3639.347625397476,136.1964,136.3625,136.1964,136.2489,3639.3476
2016-04-27 10:40:00,155.94,156.03,155.8,155.98,1870.9611242178685,136.2576,136.3363,136.1353,136.2926,1870.9611
2016-04-27 10:45:00,156.05,156.19,155.98,156.14,2607.4469176325774,136.3537,136.4761,136.2926,136.4324,2607.4469
2016-04-27 10:50:00,156.07,156.09,155.88,156.09,1160.1189865627243,136.3712,136.3887,136.2052,136.3887,1160.119
2016-04-27 10:55:00,155.99,156.22,155.99,156.08,3087.496153451636,136.3013,136.5023,136.3013,136.3799,3087.4962
2016-04-27 11:00:00,156.04,156.12,155.93,156.03,3337.778233664991,136.345,136.4149,136.2489,136.3363,3337.7782
2016-04-27 11:05:00,155.94,156.02,155.87,155.98,1718.1249358908606,136.2576,136.3275,136.1964,136.2926,1718.1249
2016-04-27 11:10:00,155.95,155.97,155.86,155.95,1416.5555441583751,136.2663,136.2838,136.1877,136.2663,1416.5555
2016-04-27 11:15:00,155.9,156.03,155.86,156.03,2588.983485485691,136.2227,136.3363,136.1877,136.3363,2588.9835
2016-04-27 11:20:00,156.2,156.2,156.1,156.19,307.723869114781,136.4848,136.4848,136.3974,136.4761,307.7239
2016-04-27 11:25:00,156.22,156.32,156.14,156.32,3178.787567955688,136.5023,136.5896,136.4324,136.5896,3178.7876
2016-04-27 11:30:00,156.29,156.54,156.28,156.44,2533.59318904503,136.5634,136.7819,136.5547,136.6945,2533.5932
2016-04-27 11:35:00,156.37,156.5,156.34,156.47,2374.602523335727,136.6333,136.7469,136.6071,136.7207,2374.6025
2016-04-27 11:40:00,156.51,156.58,156.37,156.47,4815.878551646322,136.7557,136.8168,136.6333,136.7207,4815.8786
2016-04-27 11:45:00,156.38,156.42,156.23,156.25,6309.365063083393,136.6421,136.677,136.511,136.5285,6309.3651
2016-04-27 11:50:00,156.32,156.59,156.28,156.59,4859.985639552774,136.5896,136.8256,136.5547,136.8256,4859.9856
2016-04-27 11:55:00,156.56,156.6,156.51,156.6,1230.895476459124,136.7994,136.8343,136.7557,136.8343,1230.8955
2016-04-27 12:00:00,156.57,156.63,156.51,156.62,1948.9178377269463,136.8081,136.8605,136.7557,136.8518,1948.9178
2016-04-27 12:05:00,156.63,156.71,156.61,156.65,2964.406605805724,136.8605,136.9304,136.843,136.878,2964.4066
2016-04-27 12:10:00,156.62,156.67,156.5,156.5,1051.3898861421685,136.8518,136.8955,136.7469,136.7469,1051.3899
2016-04-27 12:15:00,156.54,156.69,156.46,156.57,3538.8244948199813,136.7819,136.9129,136.712,136.8081,3538.8245
2016-04-27 12:20:00,156.58,156.84,156.57,156.78,1128.3208534208636,136.8168,137.044,136.8081,136.9916,1128.3209
2016-04-27 12:25:00,156.71,156.81,156.64,156.64,702.6361678120833,136.9304,137.0178,136.8693,136.8693,702.6362
2016-04-27 12:30:00,156.75,156.75,156.66,156.66,512.8731151913016,136.9654,136.9654,136.8867,136.8867,512.8731
2016-04-27 12:35:00,156.63,156.77,156.63,156.72,1254.487639757924,136.8605,136.9829,136.8605,136.9392,1254.4876
2016-04-27 12:40:00,156.7,156.77,156.65,156.66,1853.523438301364,136.9217,136.9829,136.878,136.8867,1853.5234
2016-04-27 12:45:00,156.69,156.7,156.48,156.51,2051.4924607652065,136.9129,136.9217,136.7295,136.7557,2051.4925
2016-04-27 12:50:00,156.57,156.59,156.43,156.43,2272.027900297466,136.8081,136.8256,136.6858,136.6858,2272.0279
2016-04-27 12:55:00,156.53,156.57,156.38,156.47,1153.9645091804286,136.7731,136.8081,136.6421,136.7207,1153.9645
2016-04-27 13:00:00,156.51,156.51,156.39,156.48,1350.9077854138886,136.7557,136.7557,136.6508,136.7295,1350.9078
2016-04-27 13:05:00,156.49,156.51,156.47,156.48,1024.7204841522207,136.7382,136.7557,136.7207,136.7295,1024.7205
2016-04-27 13:10:00,156.47,156.51,156.41,156.43,1153.9645091804286,136.7207,136.7557,136.6683,136.6858,1153.9645
2016-04-27 13:15:00,156.48,156.55,156.48,156.55,615.447738229562,136.7295,136.7906,136.7295,136.7906,615.4477
2016-04-27 13:20:00,156.5,156.54,156.34,156.4,5174.889732280234,136.7469,136.7819,136.6071,136.6596,5174.8897
2016-04-27 13:25:00,156.45,156.6,156.41,156.46,4269.155810852395,136.7032,136.8343,136.6683,136.712,4269.1558
2016-04-27 13:30:00,156.41,156.52,156.38,156.45,2297.6715560570315,136.6683,136.7644,136.6421,136.7032,2297.6716
2016-04-27 13:35:00,156.47,156.51,156.41,156.46,1492.4607652066877,136.7207,136.7557,136.6683,136.712,1492.4608
2016-04-27 13:40:00,156.48,156.54,156.48,156.52,1128.3208534208636,136.7295,136.7819,136.7295,136.7644,1128.3209
2016-04-27 13:45:00,156.56,156.66,156.56,156.64,1446.3021848394706,136.7994,136.8867,136.7994,136.8693,1446.3022
2016-04-27 13:50:00,156.61,156.65,156.57,156.63,1661.7088932198174,136.843,136.878,136.8081,136.8605,1661.7089
2016-04-27 13:55:00,156.56,156.65,156.44,156.44,925.2230998051082,136.7994,136.878,136.6945,136.6945,925.2231
2016-04-27 14:00:00,156.39,156.56,156.25,156.36,6356.549389680993,136.6508,136.7994,136.5285,136.6246,6356.5494
2016-04-27 14:05:00,156.39,156.74,156.39,156.72,3796.286798646015,136.6508,136.9566,136.6508,136.9392,3796.2868
2016-04-27 14:10:00,156.82,156.89,156.68,156.7,4010.667760795979,137.0265,137.0877,136.9042,136.9217,4010.6678
2016-04-27 14:15:00,156.72,156.84,156.65,156.83,3415.734947174069,136.9392,137.044,136.878,137.0353,3415.7349
2016-04-27 14:20:00,156.69,156.74,156.57,156.57,1747.871576571956,136.9129,136.9566,136.8081,136.8081,1747.8716
2016-04-27 14:25:00,156.64,156.73,156.58,156.61,4477.382295620064,136.8693,136.9479,136.8168,136.843,4477.3823
2016-04-27 14:30:00,156.53,156.64,156.4,156.51,2154.067083803467,136.7731,136.8693,136.6596,136.7557,2154.0671
2016-04-27 14:35:00,156.48,156.51,156.37,156.51,5299.005026156528,136.7295,136.7557,136.6333,136.7557,5299.005
2016-04-27 14:40:00,156.46,156.76,156.46,156.76,7385.372858754744,136.712,136.9741,136.712,136.9741,7385.3729
2016-04-27 14:45:00,156.78,156.8,156.7,156.8,5284.644578931172,136.9916,137.0091,136.9217,137.0091,5284.6446
2016-04-27 14:50:00,156.75,156.96,156.71,156.96,7633.603446507333,136.9654,137.1489,136.9304,137.1489,7633.6034
2016-04-27 14:55:00,156.92,156.95,156.86,156.95,3387.014052723356,137.1139,137.1401,137.0615,137.1401,3387.0141
2016-04-27 15:00:00,156.95,157.18,156.89,157.15,10725.2025848805,137.1401,137.3411,137.0877,137.3149,10725.2026
2016-04-27 15:05:00,157.15,157.26,157.1,157.21,4990.255410811365,137.3149,137.411,137.2712,137.3673,4990.2554
2016-04-27 15:10:00,157.25,157.35,157.2,157.35,3345.984203508052,137.4023,137.4896,137.3586,137.4896,3345.9842
2016-04-27 15:15:00,157.29,157.59,157.28,157.59,7892.091496563749,137.4372,137.6994,137.4285,137.6994,7892.0915
2016-04-27 15:20:00,157.59,157.71,157.52,157.53,13681.403220843164,137.6994,137.8042,137.6382,137.6469,13681.4032
2016-04-27 15:25:00,157.6,157.62,157.49,157.53,10945.73802441276,137.7081,137.7256,137.612,137.6469,10945.738
2016-04-27 15:30:00,157.53,157.61,157.52,157.61,7120.730331316032,137.6469,137.7168,137.6382,137.7168,7120.7303
2016-04-27 15:35:00,157.58,157.7,157.56,157.67,18627.551543748075,137.6906,137.7955,137.6731,137.7693,18627.5515
2016-04-27 15:40:00,157.67,157.75,157.65,157.71,27169.9661503744,137.7693,137.8392,137.7518,137.8042,27169.9662
2016-04-27 15:45:00,157.73,157.79,157.7,157.74,16669.401989947688,137.8217,137.8741,137.7955,137.8304,16669.402
2016-04-27 15:50:00,157.74,157.75,157.62,157.66,52163.29879987691,137.8304,137.8392,137.7256,137.7605,52163.2988
2016-04-27 15:55:00,157.66,157.66,157.39,157.43,56140.11693507026,137.7605,137.7605,137.5246,137.5595,56140.1169
2016-04-28 09:30:00,156.57,156.95,156.04,156.5,13604.472253564469,136.8081,137.1401,136.345,136.7469,13604.4723
2016-04-28 09:35:00,156.33,156.64,155.91,156.37,11183.711149861523,136.5984,136.8693,136.2314,136.6333,11183.7111
2016-04-28 09:40:00,156.36,156.84,156.35,156.84,4461.996102164324,136.6246,137.044,136.6159,137.044,4461.9961
2016-04-28 09:45:00,156.66,157.3,156.62,157.23,6509.385578008,136.8867,137.446,136.8518,137.3848,6509.3856
2016-04-28 09:50:00,157.11,157.26,156.9,156.94,14522.515129756895,137.2799,137.411,137.0964,137.1314,14522.5151
2016-04-28 09:55:00,156.97,157.44,156.97,157.43,10760.077956713509,137.1576,137.5683,137.1576,137.5595,10760.078
2016-04-28 10:00:00,157.43,157.8,157.28,157.8,10762.129449174274,137.5595,137.8828,137.4285,137.8828,10762.1294
2016-04-28 10:05:00,157.8,157.96,157.73,157.87,15752.38485998564,137.8828,138.0227,137.8217,137.944,15752.3849
2016-04-28 10:10:00,157.93,158.01,157.85,158.01,26178.06954559442,137.9964,138.0663,137.9265,138.0663,26178.0695
2016-04-28 10:15:00,157.96,158.03,157.89,158.0,21357.062262796186,138.0227,138.0838,137.9615,138.0576,21357.0623
2016-04-28 10:20:00,157.97,158.02,157.86,157.96,11582.726433480357,138.0314,138.0751,137.9353,138.0227,11582.7264
2016-04-28 10:25:00,157.99,158.05,157.68,157.94,17013.026977125857,138.0489,138.1013,137.778,138.0052,17013.027
2016-04-28 10:30:00,158.02,158.02,157.66,157.7,5487.742332546928,138.0751,138.0751,137.7605,137.7955,5487.7423
2016-04-28 10:35:00,157.68,157.77,157.62,157.72,12401.271925325676,137.778,137.8566,137.7256,137.8129,12401.2719
2016-04-28 10:40:00,157.71,157.82,157.64,157.74,15326.700174376858,137.8042,137.9003,137.743,137.8304,15326.7002
2016-04-28 10:45:00,157.68,158.15,157.68,158.06,6019.078879885116,137.778,138.1887,137.778,138.11,6019.0789
2016-04-28 10:50:00,158.03,158.03,157.79,157.79,3590.111806339112,138.0838,138.0838,137.8741,137.8741,3590.1118
2016-04-28 10:55:00,157.89,157.96,157.85,157.86,718.0223612678224,137.9615,138.0227,137.9265,137.9353,718.0224
2016-04-28 11:00:00,157.86,157.96,157.65,157.76,9184.53174684583,137.9353,138.0227,137.7518,137.8479,9184.5317
2016-04-28 11:05:00,157.75,157.77,157.53,157.53,3445.4815878551644,137.8392,137.8566,137.6469,137.6469,3445.4816
2016-04-28 11:10:00,157.5,157.72,157.46,157.72,4774.848702431018,137.6207,137.8129,137.5858,137.8129,4774.8487
2016-04-28 11:15:00,157.81,157.97,157.79,157.93,2992.1017540260536,137.8916,138.0314,137.8741,137.9964,2992.1018
2016-04-28 11:20:00,158.0,158.05,157.85,157.85,5684.685608780387,138.0576,138.1013,137.9265,137.9265,5684.6856
2016-04-28 11:25:00,157.8,157.84,157.68,157.75,2461.790952918248,137.8828,137.9178,137.778,137.8392,2461.791
2016-04-28 11:30:00,157.66,157.81,157.61,157.81,3174.684583034157,137.7605,137.8916,137.7168,137.8916,3174.6846
2016-04-28 11:35:00,157.92,157.92,157.59,157.61,6325.777002769514,137.9877,137.9877,137.6994,137.7168,6325.777
2016-04-28 11:40:00,157.6,157.7,157.6,157.62,666.7350497486922,137.7081,137.7955,137.7081,137.7256,666.735
2016-04-28 11:45:00,157.66,157.79,157.61,157.78,3795.261052415632,137.7605,137.8741,137.7168,137.8654,3795.2611
2016-04-28 11:50:00,157.79,157.82,157.69,157.76,5191.301671966356,137.8741,137.9003,137.7867,137.8479,5191.3017
2016-04-28 11:55:00,157.82,157.96,157.75,157.96,3011.590932403323,137.9003,138.0227,137.8392,138.0227,3011.5909
2016-04-28 12:00:00,157.92,158.11,157.91,157.99,923.171607344343,137.9877,138.1537,137.979,138.0489,923.1716
2016-04-28 12:05:00,158.08,158.1,157.93,157.99,4331.726330905733,138.1275,138.145,137.9964,138.0489,4331.7263
2016-04-28 12:10:00,158.06,158.06,157.97,158.05,2256.6417068417272,138.11,138.11,138.0314,138.1013,2256.6417
2016-04-28 12:15:00,158.0,158.0,157.9,157.9,2974.6640681095496,138.0576,138.0576,137.9702,137.9702,2974.6641
2016-04-28 12:20:00,157.93,157.96,157.86,157.95,2080.21335521592,137.9964,138.0227,137.9353,138.0139,2080.2134
2016-04-28 12:25:00,157.98,157.99,157.88,157.88,6413.991178582419,138.0401,138.0489,137.9527,137.9527,6413.9912
2016-04-28 12:30:00,157.91,157.91,157.84,157.9,5545.184121448354,137.979,137.979,137.9178,137.9702,5545.1841
2016-04-28 12:35:00,157.89,157.96,157.88,157.95,3851.6770950866753,137.9615,138.0227,137.9527,138.0139,3851.6771
2016-04-28 12:40:00,157.95,158.0,157.89,157.93,5711.355010770335,138.0139,138.0576,137.9615,137.9964,5711.355
2016-04-28 12:45:00,157.93,158.05,157.92,157.96,4126.577084829213,137.9964,138.1013,137.9877,138.0227,4126.5771
2016-04-28 12:50:00,157.98,158.1,157.94,158.1,1595.035388244948,138.0401,138.145,138.0052,138.145,1595.0354
2016-04-28 12:55:00,158.11,158.21,157.97,157.97,3596.266283721407,138.1537,138.2411,138.0314,138.0314,3596.2663
2016-04-28 13:00:00,157.97,158.07,157.93,157.93,135256.94943071084,138.0314,138.1188,137.9964,137.9964,135256.9494
2016-04-28 13:05:00,157.93,158.05,157.89,158.05,5113.344958457277,137.9964,138.1013,137.9615,138.1013,5113.345
2016-04-28 13:10:00,157.96,158.02,157.8,157.96,3648.57934147092,138.0227,138.0751,137.8828,138.0227,3648.5793
2016-04-28 13:15:00,158.0,158.17,158.0,158.17,1846.343214688686,138.0576,138.2061,138.0576,138.2061,1846.3432
2016-04-28 13:20:00,158.17,158.23,158.07,158.13,6480.664683557287,138.2061,138.2586,138.1188,138.1712,6480.6647
2016-04-28 13:25:00,158.13,158.52,158.12,158.52,4453.790132321264,138.1712,138.512,138.1625,138.512,4453.7901
2016-04-28 13:30:00,158.53,158.66,158.46,158.49,18358.80603138784,138.5207,138.6343,138.4595,138.4858,18358.806
2016-04-28 13:35:00,158.54,158.55,158.38,158.42,5539.029644066058,138.5294,138.5382,138.3896,138.4246,5539.0296
2016-04-28 13:40:00,158.47,158.51,158.34,158.51,4107.087906451944,138.4683,138.5032,138.3547,138.5032,4107.0879
2016-04-28 13:45:00,158.54,158.65,158.54,158.59,1552.9797927992613,138.5294,138.6256,138.5294,138.5731,1552.9798
2016-04-28 13:50:00,158.63,158.77,158.6,158.77,3895.784182993127,138.6081,138.7304,138.5819,138.7304,3895.7842
2016-04-28 13:55:00,158.76,158.77,158.43,158.46,6753.51318083906,138.7217,138.7304,138.4333,138.4595,6753.5132
2016-04-28 14:00:00,158.43,158.57,158.36,158.49,5319.519950764181,138.4333,138.5557,138.3722,138.4858,5319.52
2016-04-28 14:05:00,158.45,158.61,158.43,158.47,7315.622115088727,138.4508,138.5906,138.4333,138.4683,7315.6221
2016-04-28 14:10:00,158.52,158.66,158.41,158.65,15001.538619345572,138.512,138.6343,138.4159,138.6256,15001.5386
2016-04-28 14:15:00,158.62,158.74,158.57,158.59,6769.925120525182,138.5993,138.7042,138.5557,138.5731,6769.9251
2016-04-28 14:20:00,158.57,158.76,158.57,158.76,21901.733511129347,138.5557,138.7217,138.5557,138.7217,21901.7335
2016-04-28 14:25:00,158.71,158.73,158.65,158.72,9551.748897322805,138.678,138.6955,138.6256,138.6867,9551.7489
2016-04-28 14:30:00,158.74,158.89,158.7,158.82,25310.28823469073,138.7042,138.8353,138.6692,138.7741,25310.2882
2016-04-28 14:35:00,158.81,158.81,158.43,158.47,9235.81905836496,138.7654,138.7654,138.4333,138.4683,9235.8191
2016-04-28 14:40:00,158.44,158.58,158.44,158.47,5862.139706636578,138.4421,138.5644,138.4421,138.4683,5862.1397
2016-04-28 14:45:00,158.5,158.5,158.21,158.24,5928.813211611448,138.4945,138.4945,138.2411,138.2673,5928.8132
2016-04-28 14:50:00,158.28,158.38,158.22,158.23,13400.34875371833,138.3023,138.3896,138.2498,138.2586,13400.3488
2016-04-28 14:55:00,158.28,158.28,158.15,158.24,12004.308134167606,138.3023,138.3023,138.1887,138.2673,12004.3081
2016-04-28 15:00:00,158.25,158.28,158.15,158.17,8109.549697404862,138.276,138.3023,138.1887,138.2061,8109.5497
2016-04-28 15:05:00,158.19,158.24,158.05,158.1,6639.655349266591,138.2236,138.2673,138.1013,138.145,6639.6553
2016-04-28 15:10:00,158.07,158.14,157.95,158.04,22623.858857318697,138.1188,138.1799,138.0139,138.0926,22623.8589
2016-04-28 15:15:00,158.03,158.12,157.81,157.84,18700.37952610524,138.0838,138.1625,137.8916,137.9178,18700.3795
2016-04-28 15:20:00,157.89,157.97,157.84,157.88,12020.720073853729,137.9615,138.0314,137.9178,137.9527,12020.7201
2016-04-28 15:25:00,157.88,157.89,157.58,157.74,35851.88224433275,137.9527,137.9615,137.6906,137.8304,35851.8822
2016-04-28 15:30:00,157.76,157.92,157.71,157.92,18604.985126679658,137.8479,137.9877,137.8042,137.9877,18604.9851
2016-04-28 15:35:00,157.89,158.02,157.87,157.91,46384.24453790132,137.9615,138.0751,137.944,137.979,46384.2445
2016-04-28 15:40:00,157.91,158.0,157.52,157.53,27931.069853318288,137.979,138.0576,137.6382,137.6469,27931.0699
2016-04-28 15:45:00,157.5,157.83,157.5,157.5,23048.51779669709,137.6207,137.9091,137.6207,137.6207,23048.5178
2016-04-28 15:50:00,157.5,157.59,157.44,157.5,42847.47153554211,137.6207,137.6994,137.5683,137.6207,42847.4715
2016-04-28 15:55:00,157.5,157.91,157.39,157.86,100178.47984408656,137.6207,137.979,137.5246,137.9353,100178.4798
2016-04-29 09:30:00,156.97,157.2,156.28,156.59,15110.267719766129,137.1576,137.3586,136.5547,136.8256,15110.2677
2016-04-29 09:35:00,156.66,156.83,156.33,156.33,2583.8547543337777,136.8867,137.0353,136.5984,136.5984,2583.8548
2016-04-29 09:40:00,156.59,156.82,156.16,156.16,4758.436762744896,136.8256,137.0265,136.4498,136.4498,4758.4368
2016-04-29 09:45:00,156.11,156.4,156.01,156.11,10618.52497692071,136.4062,136.6596,136.3188,136.4062,10618.525
2016-04-29 09:50:00,156.1,156.38,155.99,156.3,6422.197148425479,136.3974,136.6421,136.3013,136.5722,6422.1971
2016-04-29 09:55:00,156.18,156.45,156.17,156.35,1641.1939686121652,136.4673,136.7032,136.4586,136.6159,1641.194
2016-04-29 10:00:00,156.44,156.44,156.16,156.24,10171.299620473894,136.6945,136.6945,136.4498,136.5197,10171.2996
2016-04-29 10:05:00,156.25,156.46,156.2,156.43,12541.79915888809,136.5285,136.712,136.4848,136.6858,12541.7992
2016-04-29 10:10:00,156.44,156.69,156.4,156.62,15501.0770335419,136.6945,136.9129,136.6596,136.8518,15501.077
2016-04-29 10:15:00,156.61,156.86,156.46,156.86,10694.430197969024,136.843,137.0615,136.712,137.0615,10694.4302
2016-04-29 10:20:00,156.86,156.86,156.68,156.76,8612.165350292338,137.0615,137.0615,136.9042,136.9741,8612.1654
2016-04-29 10:25:00,156.71,156.86,156.61,156.86,3274.1819673812697,136.9304,137.0615,136.843,137.0615,3274.182
2016-04-29 10:30:00,156.71,156.71,156.51,156.53,6553.492665914452,136.9304,136.9304,136.7557,136.7731,6553.4927
2016-04-29 10:35:00,156.54,156.84,156.53,156.7,5507.231510924197,136.7819,137.044,136.7731,136.9217,5507.2315
2016-04-29 10:40:00,156.71,156.83,156.65,156.83,4846.6509385578,136.9304,137.0353,136.878,137.0353,4846.6509
2016-04-29 10:45:00,156.74,156.83,156.7,156.74,2564.365575956508,136.9566,137.0353,136.9217,136.9566,2564.3656
2016-04-29 10:50:00,156.8,156.86,156.64,156.71,12499.743563442404,137.0091,137.0615,136.8693,136.9304,12499.7436
2016-04-29 10:55:00,156.66,156.89,156.66,156.69,2698.738332136629,136.8867,137.0877,136.8867,136.9129,2698.7383
2016-04-29 11:00:00,156.69,156.77,156.43,156.53,7590.522104831264,136.9129,136.9829,136.6858,136.7731,7590.5221
2016-04-29 11:05:00,156.59,156.71,156.42,156.57,6391.424761514001,136.8256,136.9304,136.677,136.8081,6391.4248
2016-04-29 11:10:00,156.5,156.78,156.36,156.77,3795.261052415632,136.7469,136.9916,136.6246,136.9829,3795.2611
2016-04-29 11:15:00,156.77,156.77,156.46,156.65,10621.602215611858,136.9829,136.9829,136.712,136.878,10621.6022
2016-04-29 11:20:00,156.65,156.68,156.5,156.63,7411.016514514309,136.878,136.9042,136.7469,136.8605,7411.0165
2016-04-29 11:25:00,156.65,156.7,156.62,156.69,8313.673197251,136.878,136.9217,136.8518,136.9129,8313.6732
2016-04-29 11:30:00,156.68,156.72,156.43,156.56,9848.189557903372,136.9042,136.9392,136.6858,136.7994,9848.1896
2016-04-29 11:35:00,156.46,156.56,156.28,156.44,4410.708790645194,136.712,136.7994,136.5547,136.6945,4410.7088
2016-04-29 11:40:00,156.53,156.53,156.27,156.27,5503.128526002667,136.7731,136.7731,136.546,136.546,5503.1285
2016-04-29 11:45:00,156.34,156.48,156.28,156.48,6397.579238896296,136.6071,136.7295,136.5547,136.7295,6397.5792
2016-04-29 11:50:00,156.53,156.53,156.36,156.41,2746.948404964612,136.7731,136.7731,136.6246,136.6683,2746.9484
2016-04-29 11:55:00,156.38,156.42,156.26,156.33,6098.061339624576,136.6421,136.677,136.5372,136.5984,6098.0613
2016-04-29 12:00:00,156.28,156.28,156.03,156.05,6143.194173761412,136.5547,136.5547,136.3363,136.3537,6143.1942
2016-04-29 12:05:00,156.09,156.57,156.09,156.54,23191.09652272028,136.3887,136.8081,136.3887,136.7819,23191.0965
2016-04-29 12:10:00,156.5,156.61,156.45,156.45,16307.313570622628,136.7469,136.843,136.7032,136.7032,16307.3136
2016-04-29 12:15:00,156.49,156.85,156.49,156.85,5879.577392553082,136.7382,137.0528,136.7382,137.0528,5879.5774
2016-04-29 12:20:00,156.87,156.98,156.86,156.88,15960.611344753308,137.0702,137.1663,137.0615,137.079,15960.6113
2016-04-29 12:25:00,156.93,157.02,156.86,157.01,7282.798235716484,137.1227,137.2013,137.0615,137.1926,7282.7982
2016-04-29 12:30:00,156.97,157.09,156.91,157.03,3690.634936916607,137.1576,137.2625,137.1052,137.21,3690.6349
2016-04-29 12:35:00,157.01,157.2,156.96,157.09,7799.7743358293155,137.1926,137.3586,137.1489,137.2625,7799.7743
2016-04-29 12:40:00,157.15,157.15,157.01,157.08,5026.156528874756,137.3149,137.3149,137.1926,137.2537,5026.1565
2016-04-29 12:45:00,157.11,157.12,156.96,157.09,132649.50251307825,137.2799,137.2887,137.1489,137.2625,132649.5025
2016-04-29 12:50:00,157.07,157.14,156.93,156.93,4138.8860395938045,137.245,137.3061,137.1227,137.1227,4138.886
2016-04-29 12:55:00,156.99,156.99,156.88,156.9,2705.9185557493074,137.1751,137.1751,137.079,137.0964,2705.9186
2016-04-29 13:00:00,156.96,156.97,156.78,156.78,10444.148117755669,137.1489,137.1576,136.9916,136.9916,10444.1481
2016-04-29 13:05:00,156.76,156.94,156.76,156.88,4022.97671556057,136.9741,137.1314,136.9741,137.079,4022.9767
2016-04-29 13:10:00,156.83,157.16,156.78,157.16,6383.21879167094,137.0353,137.3236,136.9916,137.3236,6383.2188
2016-04-29 13:15:00,157.05,157.05,156.92,157.02,2896.707354600472,137.2275,137.2275,137.1139,137.2013,2896.7074
2016-04-29 13:20:00,156.99,157.02,156.88,157.02,3282.3879372243305,137.1751,137.2013,137.079,137.2013,3282.3879
2016-04-29 13:25:00,157.1,157.1,156.96,157.05,1948.9178377269463,137.2712,137.2712,137.1489,137.2275,1948.9178
2016-04-29 13:30:00,156.96,156.96,156.74,156.74,2158.170068724997,137.1489,137.1489,136.9566,136.9566,2158.1701
2016-04-29 13:35:00,156.67,156.68,156.42,156.49,4211.714021950969,136.8955,136.9042,136.677,136.7382,4211.714
2016-04-29 13:40:00,156.43,156.44,156.28,156.28,3617.8069545594417,136.6858,136.6945,136.5547,136.5547,3617.807
2016-04-29 13:45:00,156.32,156.4,156.21,156.25,2863.883475228228,136.5896,136.6596,136.4935,136.5285,2863.8835
2016-04-29 13:50:00,156.24,156.32,156.16,156.32,1538.6193455739049,136.5197,136.5896,136.4498,136.5896,1538.6193
2016-04-29 13:55:00,156.24,156.24,156.04,156.12,3525.4897938250074,136.5197,136.5197,136.345,136.4149,3525.4898
2016-04-29 14:00:00,156.13,156.31,156.13,156.29,15315.416965842647,136.4236,136.5809,136.4236,136.5634,15315.417
2016-04-29 14:05:00,156.26,156.29,156.12,156.12,4617.90952918248,136.5372,136.5634,136.4149,136.4149,4617.9095
2016-04-29 14:10:00,156.14,156.16,156.09,156.16,1316.03241358088,136.4324,136.4498,136.3887,136.4498,1316.0324
2016-04-29 14:15:00,156.13,156.17,155.83,156.1,12982.87003795261,136.4236,136.4586,136.1615,136.3974,12982.87
2016-04-29 14:20:00,156.12,156.18,156.04,156.14,10047.1843265976,136.4149,136.4673,136.345,136.4324,10047.1843
2016-04-29 14:25:00,156.1,156.33,156.04,156.23,10183.608575238486,136.3974,136.5984,136.345,136.511,10183.6086
2016-04-29 14:30:00,156.21,156.26,156.15,156.15,2581.8032618730126,136.4935,136.5372,136.4411,136.4411,2581.8033
2016-04-29 14:35:00,156.15,156.17,156.04,156.07,3942.968509590727,136.4411,136.4586,136.345,136.3712,3942.9685
2016-04-29 14:40:00,156.08,156.12,155.94,155.94,3487.537183300851,136.3799,136.4149,136.2576,136.2576,3487.5372
2016-04-29 14:45:00,156.0,156.19,155.99,156.19,2775.6692994153245,136.31,136.4761,136.3013,136.4761,2775.6693
2016-04-29 14:50:00,156.15,156.15,155.96,156.02,3390.091291414504,136.4411,136.4411,136.2751,136.3275,3390.0913
2016-04-29 14:55:00,156.04,156.04,155.8,155.87,3740.8965022053535,136.345,136.345,136.1353,136.1964,3740.8965
2016-04-29 15:00:00,155.81,156.06,155.81,155.89,5222.0740588778335,136.144,136.3625,136.144,136.2139,5222.0741
2016-04-29 15:05:00,155.92,156.16,155.83,156.07,7294.081444250692,136.2401,136.4498,136.1615,136.3712,7294.0814
2016-04-29 15:10:00,156.06,156.18,156.06,156.15,3534.721509898451,136.3625,136.4673,136.3625,136.4411,3534.7215
2016-04-29 15:15:00,156.12,156.28,156.12,156.26,7547.440763155195,136.4149,136.5547,136.4149,136.5372,7547.4408
2016-04-29 15:20:00,156.27,156.41,156.17,156.31,7098.163914247615,136.546,136.6683,136.4586,136.5809,7098.1639
2016-04-29 15:25:00,156.32,156.35,156.2,156.29,43582.93158272643,136.5896,136.6159,136.4848,136.5634,43582.9316
2016-04-29 15:30:00,156.27,156.7,156.21,156.52,16247.820289260437,136.546,136.9217,136.4935,136.7644,16247.8203
2016-04-29 15:35:00,156.56,156.72,156.5,156.56,11949.943583957329,136.7994,136.9392,136.7469,136.7994,11949.9436
2016-04-29 15:40:00,156.57,156.91,156.54,156.88,20344.650733408555,136.8081,137.1052,136.7819,137.079,20344.6507
2016-04-29 15:45:00,156.9,157.26,156.88,157.11,28096.214996409886,137.0964,137.411,137.079,137.2799,28096.215
2016-04-29 15:50:00,157.04,157.15,156.94,157.13,37256.128833726536,137.2188,137.3149,137.1314,137.2974,37256.1288
2016-04-29 15:55:00,157.16,157.27,157.04,157.2,107709.50866755564,137.3236,137.4197,137.2188,137.3586,107709.5087
2016-05-02 09:30:00,156.64,157.68,153.64,157.68,52466.91968407016,136.8693,137.778,134.2479,137.778,52466.9197
2016-05-02 09:35:00,157.68,157.93,157.6,157.84,10010.257462303824,137.778,137.9964,137.7081,137.9178,10010.2575
2016-05-02 09:40:00,157.92,158.17,157.78,158.04,6096.009847163811,137.9877,138.2061,137.8654,138.0926,6096.0098
2016-05-02 09:45:00,158.12,158.17,157.54,157.72,4874.3460867781305,138.1625,138.2061,137.6557,137.8129,4874.3461
2016-05-02 09:50:00,157.74,157.74,157.46,157.68,6051.902759257359,137.8304,137.8304,137.5858,137.778,6051.9028
2016-05-02 09:55:00,157.61,157.71,157.5,157.53,6483.741922248436,137.7168,137.8042,137.6207,137.6469,6483.7419
2016-05-02 10:00:00,157.55,157.79,157.44,157.69,7136.116524771771,137.6644,137.8741,137.5683,137.7867,7136.1165
2016-05-02 10:05:00,157.71,157.78,157.43,157.65,3590.111806339112,137.8042,137.8654,137.5595,137.7518,3590.1118
2016-05-02 10:10:00,157.66,157.67,157.45,157.58,3654.733818853216,137.7605,137.7693,137.577,137.6906,3654.7338
2016-05-02 10:15:00,157.62,157.89,157.5,157.78,18083.906041645296,137.7256,137.9615,137.6207,137.8654,18083.906
2016-05-02 10:20:00,157.74,157.74,157.49,157.49,4308.134167606934,137.8304,137.8304,137.612,137.612,4308.1342
2016-05-02 10:25:00,157.47,157.67,157.31,157.5,6496.050877013026,137.5945,137.7693,137.4547,137.6207,6496.0509
2016-05-02 10:30:00,157.46,157.56,157.41,157.47,7019.181454508154,137.5858,137.6731,137.5421,137.5945,7019.1815
2016-05-02 10:35:00,157.46,157.46,157.04,157.05,7047.902348958867,137.5858,137.5858,137.2188,137.2275,7047.9023
2016-05-02 10:40:00,157.02,157.29,157.02,157.11,7026.361678120833,137.2013,137.4372,137.2013,137.2799,7026.3617
2016-05-02 10:45:00,157.08,157.15,156.91,157.15,4718.432659759975,137.2537,137.3149,137.1052,137.3149,4718.4327
2016-05-02 10:50:00,157.21,157.25,156.87,156.99,3872.192019694328,137.3673,137.4023,137.0702,137.1751,3872.192
2016-05-02 10:55:00,156.99,157.12,156.81,156.81,3841.4196327828495,137.1751,137.2887,137.0178,137.0178,3841.4196
2016-05-02 11:00:00,156.82,157.03,156.77,156.77,5821.109857421274,137.0265,137.21,136.9829,136.9829,5821.1099
2016-05-02 11:05:00,156.74,156.97,156.74,156.85,7850.035901118063,136.9566,137.1576,136.9566,137.0528,7850.0359
2016-05-02 11:10:00,156.96,157.14,156.84,156.84,4123.499846138066,137.1489,137.3061,137.044,137.044,4123.4998
2016-05-02 11:15:00,156.9,156.9,156.68,156.73,5949.328136219099,137.0964,137.0964,136.9042,136.9479,5949.3281
2016-05-02 11:20:00,156.74,156.76,156.48,156.62,8261.360139501487,136.9566,136.9741,136.7295,136.8518,8261.3601
2016-05-02 11:25:00,156.62,156.73,156.4,156.7,10862.65257975177,136.8518,136.9479,136.6596,136.9217,10862.6526
2016-05-02 11:30:00,156.71,156.74,156.37,156.51,19850.24105036414,136.9304,136.9566,136.6333,136.7557,19850.2411
2016-05-02 11:35:00,156.51,156.51,156.28,156.36,54478.408041850445,136.7557,136.7557,136.5547,136.6246,54478.408
2016-05-02 11:40:00,156.37,156.38,156.13,156.13,14923.581905836496,136.6333,136.6421,136.4236,136.4236,14923.5819
2016-05-02 11:45:00,156.03,156.2,155.9,156.0,21614.52456662221,136.3363,136.4848,136.2227,136.31,21614.5246
2016-05-02 11:50:00,156.0,156.15,155.85,156.09,17772.079187608986,136.31,136.4411,136.179,136.3887,17772.0792
2016-05-02 11:55:00,156.11,156.17,155.94,155.94,10293.363421889424,136.4062,136.4586,136.2576,136.2576,10293.3634
2016-05-02 12:00:00,155.93,156.07,155.91,156.0,3295.7226382193044,136.2489,136.3712,136.2314,136.31,3295.7226
2016-05-02 12:05:00,156.06,156.07,155.91,155.95,11483.229049133244,136.3625,136.3712,136.2314,136.2663,11483.229
2016-05-02 12:10:00,155.95,155.97,155.84,155.85,2564.365575956508,136.2663,136.2838,136.1702,136.179,2564.3656
2016-05-02 12:15:00,155.84,156.02,155.8,155.84,10545.696994563545,136.1702,136.3275,136.1353,136.1702,10545.697
2016-05-02 12:20:00,155.84,156.03,155.84,155.93,20109.754846650936,136.1702,136.3363,136.1702,136.2489,20109.7548
2016-05-02 12:25:00,155.93,155.97,155.84,155.95,8261.360139501487,136.2489,136.2838,136.1702,136.2663,8261.3601
2016-05-02 12:30:00,156.0,156.25,156.0,156.16,5675.453892706944,136.31,136.5285,136.31,136.4498,5675.4539
2016-05-02 12:35:00,156.28,156.31,156.04,156.05,6150.374397374089,136.5547,136.5809,136.345,136.3537,6150.3744
2016-05-02 12:40:00,156.03,156.09,155.86,155.95,8103.395220022566,136.3363,136.3887,136.1877,136.2663,8103.3952
2016-05-02 12:45:00,155.95,156.02,155.92,155.98,8357.780285157452,136.2663,136.3275,136.2401,136.2926,8357.7803
2016-05-02 12:50:00,155.96,155.99,155.87,155.88,3914.247615140014,136.2751,136.3013,136.1964,136.2052,3914.2476
2016-05-02 12:55:00,155.95,155.99,155.91,155.98,9598.9332239204,136.2663,136.3013,136.2314,136.2926,9598.9332
2016-05-02 13:00:00,156.0,156.08,155.95,155.99,7487.947481793004,136.31,136.3799,136.2663,136.3013,7487.9475
2016-05-02 13:05:00,156.0,156.04,155.98,156.0,6926.86429377372,136.31,136.345,136.2926,136.31,6926.8643
2016-05-02 13:10:00,155.99,156.13,155.98,155.98,8102.369473792183,136.3013,136.4236,136.2926,136.2926,8102.3695
2016-05-02 13:15:00,156.06,156.06,155.88,155.9,2955.17488973228,136.3625,136.3625,136.2052,136.2227,2955.1749
2016-05-02 13:20:00,155.9,155.97,155.86,155.88,4089.65022053544,136.2227,136.2838,136.1877,136.2052,4089.6502
2016-05-02 13:25:00,155.93,156.06,155.89,156.01,5722.638219304544,136.2489,136.3625,136.2139,136.3188,5722.6382
2016-05-02 13:30:00,156.1,156.26,156.07,156.17,7356.651964304031,136.3974,136.5372,136.3712,136.4586,7356.652
2016-05-02 13:35:00,156.17,156.17,155.99,155.99,5050.774438403939,136.4586,136.4586,136.3013,136.3013,5050.7744
2016-05-02 13:40:00,156.04,156.16,156.0,156.16,7509.488152631039,136.345,136.4498,136.31,136.4498,7509.4882
2016-05-02 13:45:00,156.16,156.29,156.15,156.27,7203.815775977023,136.4498,136.5634,136.4411,136.546,7203.8158
2016-05-02 13:50:00,156.28,156.35,156.22,156.27,5744.178890142579,136.5547,136.6159,136.5023,136.546,5744.1789
2016-05-02 13:55:00,156.33,156.45,156.32,156.45,11116.011898656272,136.5984,136.7032,136.5896,136.7032,11116.0119
2016-05-02 14:00:00,156.47,156.62,156.47,156.5,8928.09518925018,136.7207,136.8518,136.7207,136.7469,8928.0952
2016-05-02 14:05:00,156.52,156.64,156.52,156.6,8284.952302800288,136.7644,136.8693,136.7644,136.8343,8284.9523
2016-05-02 14:10:00,156.6,156.75,156.49,156.75,9650.220535439532,136.8343,136.9654,136.7382,136.9654,9650.2205
2016-05-02 14:15:00,156.72,156.8,156.6,156.6,4032.208431634014,136.9392,137.0091,136.8343,136.8343,4032.2084
2016-05-02 14:20:00,156.69,156.77,156.66,156.76,4122.474099907683,136.9129,136.9829,136.8867,136.9741,4122.4741
2016-05-02 14:25:00,156.78,156.8,156.72,156.72,2359.216329879988,136.9916,137.0091,136.9392,136.9392,2359.2163
2016-05-02 14:30:00,156.72,156.77,156.57,156.59,7545.38927069443,136.9392,136.9829,136.8081,136.8256,7545.3893
2016-05-02 14:35:00,156.57,156.71,156.57,156.65,5436.455021027798,136.8081,136.9304,136.8081,136.878,5436.455
2016-05-02 14:40:00,156.64,156.7,156.57,156.64,8450.097445891886,136.8693,136.9217,136.8081,136.8693,8450.0974
2016-05-02 14:45:00,156.68,156.68,156.58,156.58,5564.673299825623,136.9042,136.9042,136.8168,136.8168,5564.6733
2016-05-02 14:50:00,156.59,156.59,156.35,156.36,11129.346599651246,136.8256,136.8256,136.6159,136.6246,11129.3466
2016-05-02 14:55:00,156.38,156.57,156.35,156.41,12171.504769719972,136.6421,136.8081,136.6159,136.6683,12171.5048
2016-05-02 15:00:00,156.46,156.58,156.24,156.43,53942.968509590726,136.712,136.8168,136.5197,136.6858,53942.9685
2016-05-02 15:05:00,156.44,156.51,156.25,156.45,31258.59062467945,136.6945,136.7557,136.5285,136.7032,31258.5906
2016-05-02 15:10:00,156.45,156.47,156.31,156.39,10442.096625294902,136.7032,136.7207,136.5809,136.6508,10442.0966
2016-05-02 15:15:00,156.37,156.42,156.35,156.41,11965.329777413068,136.6333,136.677,136.6159,136.6683,11965.3298
2016-05-02 15:20:00,156.41,156.64,156.38,156.61,12597.189455328751,136.6683,136.8693,136.6421,136.843,12597.1895
2016-05-02 15:25:00,156.67,156.8,156.65,156.78,3715.252846445789,136.8955,137.0091,136.878,136.9916,3715.2528
2016-05-02 15:30:00,156.76,156.9,156.72,156.85,8269.566109344547,136.9741,137.0964,136.9392,137.0528,8269.5661
2016-05-02 15:35:00,156.85,157.01,156.85,156.95,14979.997948507538,137.0528,137.1926,137.0528,137.1401,14979.9979
2016-05-02 15:40:00,156.94,157.16,156.94,157.11,10648.271617601806,137.1314,137.3236,137.1314,137.2799,10648.2716
2016-05-02 15:45:00,157.15,157.21,157.01,157.08,21725.30515950354,137.3149,137.3673,137.1926,137.2537,21725.3052
2016-05-02 15:50:00,157.1,157.18,157.0,157.15,28042.87619242999,137.2712,137.3411,137.1838,137.3149,28042.8762
2016-05-02 15:55:00,157.17,157.23,156.81,156.89,118773.2075084624,137.3324,137.3848,137.0178,137.0877,118773.2075
2016-05-03 09:30:00,156.77,157.17,155.98,156.39,24380.962149964096,136.9829,137.3324,136.2926,136.6508,24380.9621
2016-05-03 09:35:00,156.38,157.32,156.38,156.96,8186.480664683557,136.6421,137.4634,136.6421,137.1489,8186.4807
2016-05-03 09:40:00,156.99,157.13,156.88,156.96,30954.9697404862,137.1751,137.2974,137.079,137.1489,30954.9697
2016-05-03 09:45:00,156.78,156.8,156.12,156.44,28620.3713201354,136.9916,137.0091,136.4149,136.6945,28620.3713
2016-05-03 09:50:00,156.26,156.37,156.08,156.08,3273.156221150887,136.5372,136.6333,136.3799,136.3799,3273.1562
2016-05-03 09:55:00,156.17,156.31,155.82,156.11,14196.32782849523,136.4586,136.5809,136.1528,136.4062,14196.3278
2016-05-03 10:00:00,156.16,156.28,155.88,155.88,4338.906554518412,136.4498,136.5547,136.2052,136.2052,4338.9066
2016-05-03 10:05:00,155.95,156.04,155.62,155.74,13375.730844189147,136.2663,136.345,135.978,136.0829,13375.7308
2016-05-03 10:10:00,155.7,155.82,155.45,155.82,8455.2261770438,136.0479,136.1528,135.8295,136.1528,8455.2262
2016-05-03 10:15:00,155.85,156.46,155.82,156.02,29659.452251512976,136.179,136.712,136.1528,136.3275,29659.4523
2016-05-03 10:20:00,156.23,156.23,155.77,155.77,1908.9137347420249,136.511,136.511,136.1091,136.1091,1908.9137
2016-05-03 10:25:00,155.96,156.08,155.92,156.01,5851.882244332752,136.2751,136.3799,136.2401,136.3188,5851.8822
2016-05-03 10:30:00,155.92,155.95,155.79,155.95,4015.796491947892,136.2401,136.2663,136.1265,136.2663,4015.7965
2016-05-03 10:35:00,155.98,156.03,155.79,156.03,3021.848394707149,136.2926,136.3363,136.1265,136.3363,3021.8484
2016-05-03 10:40:00,155.95,156.05,155.84,156.04,11025.746230382603,136.2663,136.3537,136.1702,136.345,11025.7462
2016-05-03 10:45:00,155.98,156.12,155.93,156.03,165611.8576264232,136.2926,136.4149,136.2489,136.3363,165611.8576
2016-05-03 10:50:00,156.03,156.21,156.02,156.04,10261.565288747564,136.3363,136.4935,136.3275,136.345,10261.5653
2016-05-03 10:55:00,156.03,156.22,155.9,155.9,4623.038260334393,136.3363,136.5023,136.2227,136.2227,4623.0383
2016-05-03 11:00:00,155.91,156.1,155.9,156.1,5701.09754846651,136.2314,136.3974,136.2227,136.3974,5701.0975
2016-05-03 11:05:00,156.09,156.21,156.05,156.21,3590.111806339112,136.3887,136.4935,136.3537,136.4935,3590.1118
2016-05-03 11:10:00,156.16,156.23,156.04,156.16,7653.0926248846035,136.4498,136.511,136.345,136.4498,7653.0926
2016-05-03 11:15:00,156.22,156.22,155.89,155.9,5463.124423017745,136.5023,136.5023,136.2139,136.2227,5463.1244
2016-05-03 11:20:00,155.94,155.98,155.85,155.9,8545.491845317469,136.2576,136.2926,136.179,136.2227,8545.4918
2016-05-03 11:25:00,155.98,156.01,155.87,155.87,4639.450200020515,136.2926,136.3188,136.1964,136.1964,4639.4502
2016-05-03 11:30:00,155.86,155.93,155.64,155.76,8874.756385270284,136.1877,136.2489,135.9955,136.1003,8874.7564
2016-05-03 11:35:00,155.71,156.02,155.71,156.02,10892.399220432864,136.0566,136.3275,136.0566,136.3275,10892.3992
2016-05-03 11:40:00,155.98,156.23,155.98,156.23,2089.445071289363,136.2926,136.511,136.2926,136.511,2089.4451
2016-05-03 11:45:00,156.15,156.32,156.08,156.29,3402.400246179095,136.4411,136.5896,136.3799,136.5634,3402.4002
2016-05-03 11:50:00,156.38,156.44,156.24,156.35,2624.884603549082,136.6421,136.6945,136.5197,136.6159,2624.8846
2016-05-03 11:55:00,156.26,156.34,156.21,156.31,4635.347215098985,136.5372,136.6071,136.4935,136.5809,4635.3472
2016-05-03 12:00:00,156.34,156.59,156.28,156.34,8982.459739460457,136.6071,136.8256,136.5547,136.6071,8982.4597
2016-05-03 12:05:00,156.37,156.48,156.27,156.46,20466.714534824085,136.6333,136.7295,136.546,136.712,20466.7145
2016-05-03 12:10:00,156.37,156.46,156.31,156.34,6829.418401887373,136.6333,136.712,136.5809,136.6071,6829.4184
2016-05-03 12:15:00,156.39,156.7,156.39,156.66,2805.41594009642,136.6508,136.9217,136.6508,136.8867,2805.4159
2016-05-03 12:20:00,156.56,156.6,156.41,156.42,13291.619653297774,136.7994,136.8343,136.6683,136.677,13291.6197
2016-05-03 12:25:00,156.39,156.43,156.31,156.36,7911.580674941019,136.6508,136.6858,136.5809,136.6246,7911.5807
2016-05-03 12:30:00,156.37,156.42,156.25,156.37,5956.508359831777,136.6333,136.677,136.5285,136.6333,5956.5084
2016-05-03 12:35:00,156.38,156.48,156.33,156.37,7616.165760590829,136.6421,136.7295,136.5984,136.6333,7616.1658
2016-05-03 12:40:00,156.42,156.42,156.25,156.33,10283.1059595856,136.677,136.677,136.5285,136.5984,10283.106
2016-05-03 12:45:00,156.28,156.31,156.19,156.19,5003.590111806339,136.5547,136.5809,136.4761,136.4761,5003.5901
2016-05-03 12:50:00,156.22,156.34,156.22,156.24,3410.606216022156,136.5023,136.6071,136.5023,136.5197,3410.6062
2016-05-03 12:55:00,156.29,156.33,156.23,156.24,2359.216329879988,136.5634,136.5984,136.511,136.5197,2359.2163
2016-05-03 13:00:00,156.24,156.33,156.2,156.31,3870.1405272335614,136.5197,136.5984,136.4848,136.5809,3870.1405
2016-05-03 13:05:00,156.32,156.4,156.29,156.4,2564.365575956508,136.5896,136.6596,136.5634,136.6596,2564.3656
2016-05-03 13:10:00,156.38,156.43,156.23,156.23,9902.554108113653,136.6421,136.6858,136.511,136.511,9902.5541
2016-05-03 13:15:00,156.18,156.28,156.17,156.2,2731.5622115088727,136.4673,136.5547,136.4586,136.4848,2731.5622
2016-05-03 13:20:00,156.25,156.25,156.11,156.18,6415.016924812801,136.5285,136.5285,136.4062,136.4673,6415.0169
2016-05-03 13:25:00,156.18,156.28,156.16,156.25,5959.5855985229255,136.4673,136.5547,136.4498,136.5285,5959.5856
2016-05-03 13:30:00,156.25,156.31,156.18,156.22,10368.242896707354,136.5285,136.5809,136.4673,136.5023,10368.2429
2016-05-03 13:35:00,156.33,156.6,156.25,156.6,5934.967688993743,136.5984,136.8343,136.5285,136.8343,5934.9677
2016-05-03 13:40:00,156.55,156.72,156.55,156.7,54692.789004000406,136.7906,136.9392,136.7906,136.9217,54692.789
2016-05-03 13:45:00,156.7,156.88,156.7,156.72,9080.931377577186,136.9217,137.079,136.9217,136.9392,9080.9314
2016-05-03 13:50:00,156.7,156.75,156.53,156.58,3097.753615755462,136.9217,136.9654,136.7731,136.8168,3097.7536
2016-05-03 13:55:00,156.52,156.64,156.39,156.62,17037.64488665504,136.7644,136.8693,136.6508,136.8518,17037.6449
2016-05-03 14:00:00,156.61,156.91,156.59,156.84,15700.071802236123,136.843,137.1052,136.8256,137.044,15700.0718
2016-05-03 14:05:00,156.83,156.85,156.71,156.71,4828.187506410914,137.0353,137.0528,136.9304,136.9304,4828.1875
2016-05-03 14:10:00,156.72,156.77,156.35,156.42,7751.564263001333,136.9392,136.9829,136.6159,136.677,7751.5643
2016-05-03 14:15:00,156.37,156.47,156.32,156.37,7456.149348651144,136.6333,136.7207,136.5896,136.6333,7456.1493
2016-05-03 14:20:00,156.4,156.44,156.3,156.32,2769.514822033029,136.6596,136.6945,136.5722,136.5896,2769.5148
2016-05-03 14:25:00,156.25,156.29,156.15,156.26,5413.88860395938,136.5285,136.5634,136.4411,136.5372,5413.8886
2016-05-03 14:30:00,156.23,156.3,156.17,156.22,4492.768489075803,136.511,136.5722,136.4586,136.5023,4492.7685
2016-05-03 14:35:00,156.23,156.38,156.16,156.26,10730.331316032412,136.511,136.6421,136.4498,136.5372,10730.3313
2016-05-03 14:40:00,156.26,156.26,156.13,156.13,2052.518206995589,136.5372,136.5372,136.4236,136.4236,2052.5182
2016-05-03 14:45:00,156.15,156.21,155.98,155.98,7116.627346394502,136.4411,136.4935,136.2926,136.2926,7116.6273
2016-05-03 14:50:00,155.95,156.17,155.95,156.17,5385.167709508667,136.2663,136.4586,136.2663,136.4586,5385.1677
2016-05-03 14:55:00,156.18,156.32,156.14,156.26,5100.010257462303,136.4673,136.5896,136.4324,136.5372,5100.0103
2016-05-03 15:00:00,156.27,156.31,156.17,156.22,8720.894450712893,136.546,136.5809,136.4586,136.5023,8720.8945
2016-05-03 15:05:00,156.23,156.26,156.17,156.17,23264.950251307822,136.511,136.5372,136.4586,136.4586,23264.9503
2016-05-03 15:10:00,156.26,156.26,155.95,156.02,10986.767873628063,136.5372,136.5372,136.2663,136.3275,10986.7679
2016-05-03 15:15:00,156.01,156.18,155.88,156.15,14011.69350702636,136.3188,136.4673,136.2052,136.4411,14011.6935
2016-05-03 15:20:00,156.23,156.23,156.04,156.16,17747.4612780798,136.511,136.511,136.345,136.4498,17747.4613
2016-05-03 15:25:00,156.11,156.21,156.04,156.11,11088.31675043594,136.4062,136.4935,136.345,136.4062,11088.3168
2016-05-03 15:30:00,156.18,156.18,155.78,155.87,14603.549081957122,136.4673,136.4673,136.1178,136.1964,14603.5491
2016-05-03 15:35:00,155.92,156.06,155.83,155.98,10550.825725715458,136.2401,136.3625,136.1615,136.2926,10550.8257
2016-05-03 15:40:00,156.03,156.12,155.96,156.09,11962.25253872192,136.3363,136.4149,136.2751,136.3887,11962.2525
2016-05-03 15:45:00,156.14,156.45,156.06,156.44,18703.45676479639,136.4324,136.7032,136.3625,136.6945,18703.4568
2016-05-03 15:50:00,156.44,156.45,156.33,156.45,18502.4105036414,136.6945,136.7032,136.5984,136.7032,18502.4105
2016-05-03 15:55:00,156.45,156.45,156.27,156.37,48397.78438814237,136.7032,136.7032,136.546,136.6333,48397.7844
2016-05-04 09:30:00,155.93,155.93,155.44,155.57,13985.024105036411,136.2489,136.2489,135.8207,135.9343,13985.0241
2016-05-04 09:35:00,155.62,155.8,155.25,155.26,7982.357164837419,135.978,136.1353,135.6547,135.6634,7982.3572
2016-05-04 09:40:00,155.28,155.75,155.28,155.69,5486.716586316545,135.6809,136.0916,135.6809,136.0392,5486.7166
2016-05-04 09:45:00,155.68,155.96,155.56,155.96,2369.4737921838137,136.0304,136.2751,135.9256,136.2751,2369.4738
2016-05-04 09:50:00,155.98,156.15,155.87,155.94,5429.274797415119,136.2926,136.4411,136.1964,136.2576,5429.2748
2016-05-04 09:55:00,155.96,156.37,155.96,156.25,2815.6734024002462,136.2751,136.6333,136.2751,136.5285,2815.6734
2016-05-04 10:00:00,156.41,156.59,156.2,156.54,8508.564981023694,136.6683,136.8256,136.4848,136.7819,8508.565
2016-05-04 10:05:00,156.49,156.66,156.43,156.59,23284.43942968509,136.7382,136.8867,136.6858,136.8256,23284.4394
2016-05-04 10:10:00,156.64,157.11,156.57,157.11,7693.096727869524,136.8693,137.2799,136.8081,137.2799,7693.0967
2016-05-04 10:15:00,157.1,157.31,157.04,157.29,8761.924299928198,137.2712,137.4547,137.2188,137.4372,8761.9243
2016-05-04 10:20:00,157.29,157.41,157.04,157.2,5897.015078469586,137.4372,137.5421,137.2188,137.3586,5897.0151
2016-05-04 10:25:00,157.19,157.23,157.04,157.22,10441.07087906452,137.3498,137.3848,137.2188,137.3761,10441.0709
2016-05-04 10:30:00,157.12,157.39,157.05,157.06,22986.97302287414,137.2887,137.5246,137.2275,137.2362,22986.973
2016-05-04 10:35:00,157.05,157.25,156.97,157.2,7548.466509385577,137.2275,137.4023,137.1576,137.3586,7548.4665
2016-05-04 10:40:00,157.26,157.26,156.88,156.88,8739.35788285978,137.411,137.411,137.079,137.079,8739.3579
2016-05-04 10:45:00,156.88,156.89,156.68,156.71,43345.98420350805,137.079,137.0877,136.9042,136.9304,43345.9842
2016-05-04 10:50:00,156.75,156.75,156.45,156.45,26225.253872192017,136.9654,136.9654,136.7032,136.7032,26225.2539
2016-05-04 10:55:00,156.44,156.47,156.31,156.4,5541.081136526823,136.6945,136.7207,136.5809,136.6596,5541.0811
2016-05-04 11:00:00,156.36,156.67,156.32,156.63,11185.762642322288,136.6246,136.8955,136.5896,136.8605,11185.7626
2016-05-04 11:05:00,156.66,156.72,156.51,156.51,11483.229049133244,136.8867,136.9392,136.7557,136.7557,11483.229
2016-05-04 11:10:00,156.47,156.85,156.41,156.85,7809.006051902759,136.7207,137.0528,136.6683,137.0528,7809.0061
2016-05-04 11:15:00,156.85,156.99,156.62,156.96,23037.234588162886,137.0528,137.1751,136.8518,137.1489,23037.2346
2016-05-04 11:20:00,157.0,157.05,156.83,157.02,3692.686429377372,137.1838,137.2275,137.0353,137.2013,3692.6864
2016-05-04 11:25:00,157.08,157.3,156.96,157.11,12370.499538414197,137.2537,137.446,137.1489,137.2799,12370.4995
2016-05-04 11:30:00,157.21,157.21,156.88,157.07,10176.428351625807,137.3673,137.3673,137.079,137.245,10176.4284
2016-05-04 11:35:00,157.15,157.3,157.05,157.29,5692.891578623448,137.3149,137.446,137.2275,137.4372,5692.8916
2016-05-04 11:40:00,157.29,157.29,157.0,157.15,5475.433377782337,137.4372,137.4372,137.1838,137.3149,5475.4334
2016-05-04 11:45:00,157.15,157.38,157.08,157.36,3482.408452148938,137.3149,137.5159,137.2537,137.4984,3482.4085
2016-05-04 11:50:00,157.32,157.54,157.31,157.54,8615.242588983485,137.4634,137.6557,137.4547,137.6557,8615.2426
2016-05-04 11:55:00,157.54,157.66,157.47,157.59,7693.096727869524,137.6557,137.7605,137.5945,137.6994,7693.0967
2016-05-04 12:00:00,157.58,157.64,157.43,157.61,5414.914350189762,137.6906,137.743,137.5595,137.7168,5414.9144
2016-05-04 12:05:00,157.61,157.77,157.58,157.69,4615.858036721715,137.7168,137.8566,137.6906,137.7867,4615.858
2016-05-04 12:10:00,157.74,157.91,157.72,157.87,12030.977536157554,137.8304,137.979,137.8129,137.944,12030.9775
2016-05-04 12:15:00,157.84,157.93,157.79,157.93,13702.943891681198,137.9178,137.9964,137.8741,137.9964,13702.9439
2016-05-04 12:20:00,157.89,157.93,157.74,157.83,11126.269360960096,137.9615,137.9964,137.8304,137.9091,11126.2694
2016-05-04 12:25:00,157.85,157.95,157.76,157.76,19570.212329469687,137.9265,138.0139,137.8479,137.8479,19570.2123
2016-05-04 12:30:00,157.71,157.93,157.54,157.89,14463.021848394706,137.8042,137.9964,137.6557,137.9615,14463.0218
2016-05-04 12:35:00,157.91,157.98,157.75,157.76,28522.92542824905,137.979,138.0401,137.8392,137.8479,28522.9254
2016-05-04 12:40:00,157.8,157.9,157.71,157.86,13703.96963791158,137.8828,137.9702,137.8042,137.9353,13703.9696
2016-05-04 12:45:00,157.9,157.93,157.83,157.92,9499.435839573289,137.9702,137.9964,137.9091,137.9877,9499.4358
2016-05-04 12:50:00,157.92,158.17,157.92,158.17,13866.037542312031,137.9877,138.2061,137.9877,138.2061,13866.0375
2016-05-04 12:55:00,158.08,158.18,157.98,158.05,13538.82449481998,138.1275,138.2149,138.0401,138.1013,13538.8245
2016-05-04 13:00:00,157.99,158.03,157.86,157.91,16985.331828905528,138.0489,138.0838,137.9353,137.979,16985.3318
2016-05-04 13:05:00,157.88,157.97,157.87,157.9,16046.774028105448,137.9527,138.0314,137.944,137.9702,16046.774
2016-05-04 13:10:00,157.88,157.89,157.47,157.48,127214.07323828083,137.9527,137.9615,137.5945,137.6032,127214.0732
2016-05-04 13:15:00,157.48,157.49,157.19,157.42,116924.81280131296,137.6032,137.612,137.3498,137.5508,116924.8128
2016-05-04 13:20:00,157.4,157.4,157.2,157.2,5691.865832393066,137.5333,137.5333,137.3586,137.3586,5691.8658
2016-05-04 13:25:00,157.19,157.45,157.19,157.39,7394.604574828187,137.3498,137.577,137.3498,137.5246,7394.6046
2016-05-04 13:30:00,157.38,157.39,157.27,157.36,1948.9178377269463,137.5159,137.5246,137.4197,137.4984,1948.9178
2016-05-04 13:35:00,157.32,157.34,157.2,157.27,15629.295312339727,137.4634,137.4809,137.3586,137.4197,15629.2953
2016-05-04 13:40:00,157.26,157.26,156.94,157.0,5478.510616473484,137.411,137.411,137.1314,137.1838,5478.5106
2016-05-04 13:45:00,156.99,157.09,156.96,157.02,3520.3610626730947,137.1751,137.2625,137.1489,137.2013,3520.3611
2016-05-04 13:50:00,157.03,157.11,156.96,156.96,5855.985229254282,137.21,137.2799,137.1489,137.1489,5855.9852
2016-05-04 13:55:00,156.98,157.11,156.89,157.0,9632.782849523028,137.1663,137.2799,137.0877,137.1838,9632.7828
2016-05-04 14:00:00,157.0,157.03,156.91,156.98,12647.451020617498,137.1838,137.21,137.1052,137.1663,12647.451
2016-05-04 14:05:00,156.98,157.12,156.89,157.12,13278.2849523028,137.1663,137.2887,137.0877,137.2887,13278.285
2016-05-04 14:10:00,157.11,157.31,157.09,157.11,40898.55369781516,137.2799,137.4547,137.2625,137.2799,40898.5537
2016-05-04 14:15:00,157.17,157.2,157.05,157.2,18472.663862960304,137.3324,137.3586,137.2275,137.3586,18472.6639
2016-05-04 14:20:00,157.22,157.31,157.16,157.3,8908.606010872909,137.3761,137.4547,137.3236,137.446,8908.606
2016-05-04 14:25:00,157.3,157.47,157.23,157.47,22961.329367114577,137.446,137.5945,137.3848,137.5945,22961.3294
2016-05-04 14:30:00,157.49,157.54,157.46,157.5,3384.962560262591,137.612,137.6557,137.5858,137.6207,3384.9626
2016-05-04 14:35:00,157.51,157.59,157.38,157.46,11185.762642322288,137.6294,137.6994,137.5159,137.5858,11185.7626
2016-05-04 14:40:00,157.54,157.54,157.43,157.45,7911.580674941019,137.6557,137.6557,137.5595,137.577,7911.5807
2016-05-04 14:45:00,157.5,157.51,157.13,157.22,31100.62570520053,137.6207,137.6294,137.2974,137.3761,31100.6257
2016-05-04 14:50:00,157.2,157.23,157.01,157.16,14821.007282798237,137.3586,137.3848,137.1926,137.3236,14821.0073
2016-05-04 14:55:00,157.17,157.18,156.78,156.8,19941.53246486819,137.3324,137.3411,136.9916,137.0091,19941.5325
2016-05-04 15:00:00,156.81,156.97,156.81,156.93,11039.080931377575,137.0178,137.1576,137.0178,137.1227,11039.0809
2016-05-04 15:05:00,156.92,157.04,156.84,156.96,10854.446609908708,137.1139,137.2188,137.044,137.1489,10854.4466
2016-05-04 15:10:00,157.0,157.18,156.84,157.14,13213.662939788695,137.1838,137.3411,137.044,137.3061,13213.6629
2016-05-04 15:15:00,157.18,157.18,156.98,157.03,14099.907682839264,137.3411,137.3411,137.1663,137.21,14099.9077
2016-05-04 15:20:00,157.02,157.06,156.92,157.01,13065.9554826136,137.2013,137.2362,137.1139,137.1926,13065.9555
2016-05-04 15:25:00,157.04,157.06,156.89,156.89,9937.42947994666,137.2188,137.2362,137.0877,137.0877,9937.4295
2016-05-04 15:30:00,156.93,157.1,156.92,157.08,21384.757411016515,137.1227,137.2712,137.1139,137.2537,21384.7574
2016-05-04 15:35:00,157.06,157.19,157.03,157.19,21219.61226792492,137.2362,137.3498,137.21,137.3498,21219.6123
2016-05-04 15:40:00,157.19,157.46,157.15,157.37,24373.78192635142,137.3498,137.5858,137.3149,137.5071,24373.7819
2016-05-04 15:45:00,157.37,157.5,157.15,157.43,40551.85147194584,137.5071,137.6207,137.3149,137.5595,40551.8515
2016-05-04 15:50:00,157.45,157.45,157.31,157.39,40693.40445173864,137.577,137.577,137.4547,137.5246,40693.4045
2016-05-04 15:55:00,157.39,157.57,157.34,157.54,80797.00482100729,137.5246,137.6819,137.4809,137.6557,80797.0048
2016-05-05 09:30:00,158.98,159.02,158.14,158.18,50617.49923069032,138.9139,138.9489,138.1799,138.2149,50617.4992
2016-05-05 09:35:00,158.15,158.84,157.91,158.16,53523.43830136424,138.1887,138.7916,137.979,138.1974,53523.4383
2016-05-05 09:40:00,158.15,158.25,156.89,157.57,23825.00769309673,138.1887,138.276,137.0877,137.6819,23825.0077
2016-05-05 09:45:00,157.54,158.16,157.43,157.64,33203.40547748487,137.6557,138.1974,137.5595,137.743,33203.4055
2016-05-05 09:50:00,157.55,157.98,157.34,157.92,24736.89609190686,137.6644,138.0401,137.4809,137.9877,24736.8961
2016-05-05 09:55:00,157.93,158.07,157.57,157.96,16424.248640886242,137.9964,138.1188,137.6819,138.0227,16424.2486
2016-05-05 10:00:00,157.88,158.42,157.75,157.98,14298.90245153349,137.9527,138.4246,137.8392,138.0401,14298.9025
2016-05-05 10:05:00,158.06,158.73,157.91,158.65,33873.21776592471,138.11,138.6955,137.979,138.6256,33873.2178
2016-05-05 10:10:00,158.65,158.81,158.46,158.59,14314.288644989228,138.6256,138.7654,138.4595,138.5731,14314.2886
2016-05-05 10:15:00,158.73,159.06,158.52,158.91,21032.92645399528,138.6955,138.9838,138.512,138.8527,21032.9265
2016-05-05 10:20:00,159.03,159.72,159.03,159.72,23757.30844189148,138.9576,139.5605,138.9576,139.5605,23757.3084
2016-05-05 10:25:00,159.79,160.09,159.75,159.8,21808.390604164528,139.6217,139.8838,139.5867,139.6304,21808.3906
2016-05-05 10:30:00,159.75,159.88,159.4,159.61,15783.157246897115,139.5867,139.7003,139.2809,139.4644,15783.1572
2016-05-05 10:35:00,159.55,159.8,159.37,159.79,10125.141040106677,139.412,139.6304,139.2547,139.6217,10125.141
2016-05-05 10:40:00,159.68,160.13,159.5,160.04,23929.63380859576,139.5256,139.9188,139.3683,139.8401,23929.6338
2016-05-05 10:45:00,160.04,160.16,159.81,160.11,11906.86224228126,139.8401,139.945,139.6391,139.9013,11906.8622
2016-05-05 10:50:00,160.0,160.11,159.66,159.89,5862.139706636578,139.8052,139.9013,139.5081,139.7091,5862.1397
2016-05-05 10:55:00,160.02,160.34,159.96,160.12,6417.068417273566,139.8226,140.1023,139.7702,139.91,6417.0684
2016-05-05 11:00:00,160.1,160.14,159.78,159.92,14908.195712380755,139.8925,139.9275,139.6129,139.7353,14908.1957
2016-05-05 11:05:00,159.98,160.48,159.98,160.2,11971.484254795365,139.7877,140.2246,139.7877,139.9799,11971.4843
2016-05-05 11:10:00,160.22,160.22,159.76,159.86,16307.313570622628,139.9974,139.9974,139.5955,139.6828,16307.3136
2016-05-05 11:15:00,159.85,160.35,159.85,160.31,12949.020412349984,139.6741,140.111,139.6741,140.076,12949.0204
2016-05-05 11:20:00,160.31,160.31,159.89,159.91,15330.80315929839,140.076,140.076,139.7091,139.7265,15330.8032
2016-05-05 11:25:00,159.95,160.12,159.86,160.12,14319.417376141142,139.7615,139.91,139.6828,139.91,14319.4174
2016-05-05 11:30:00,160.12,160.15,159.44,159.44,13480.356959688172,139.91,139.9362,139.3158,139.3158,13480.357
2016-05-05 11:35:00,159.47,159.88,159.47,159.72,11066.776079597908,139.3421,139.7003,139.3421,139.5605,11066.7761
2016-05-05 11:40:00,159.67,159.79,159.53,159.75,6021.130372345881,139.5168,139.6217,139.3945,139.5867,6021.1304
2016-05-05 11:45:00,159.84,160.58,159.83,160.25,25958.559852292543,139.6654,140.312,139.6566,140.0236,25958.5599
2016-05-05 11:50:00,160.23,160.61,160.23,160.61,16004.71843265976,140.0061,140.3382,140.0061,140.3382,16004.7184
2016-05-05 11:55:00,160.58,160.79,160.48,160.77,19913.83731664786,140.312,140.4955,140.2246,140.478,19913.8373
2016-05-05 12:00:00,160.74,160.77,159.93,160.1,13764.488665504154,140.4518,140.478,139.744,139.8925,13764.4887
2016-05-05 12:05:00,159.97,160.41,159.86,160.41,23303.928608062364,139.779,140.1634,139.6828,140.1634,23303.9286
2016-05-05 12:10:00,160.25,160.55,160.16,160.52,12007.385372858756,140.0236,140.2857,139.945,140.2595,12007.3854
2016-05-05 12:15:00,160.52,160.71,160.41,160.44,8067.494101959175,140.2595,140.4256,140.1634,140.1896,8067.4941
2016-05-05 12:20:00,160.41,160.62,160.18,160.58,11174.47943378808,140.1634,140.3469,139.9624,140.312,11174.4794
2016-05-05 12:25:00,160.61,160.83,160.59,160.75,15488.76807877731,140.3382,140.5304,140.3207,140.4605,15488.7681
2016-05-05 12:30:00,160.75,160.84,160.67,160.8,14436.35244640476,140.4605,140.5391,140.3906,140.5042,14436.3524
2016-05-05 12:35:00,160.78,160.84,160.71,160.83,9254.282490511849,140.4867,140.5391,140.4256,140.5304,9254.2825
2016-05-05 12:40:00,160.8,160.86,160.74,160.84,21546.825315416965,140.5042,140.5566,140.4518,140.5391,21546.8253
2016-05-05 12:45:00,160.84,161.23,160.76,161.14,29949.738434711253,140.5391,140.8799,140.4692,140.8013,29949.7384
2016-05-05 12:50:00,161.12,161.27,161.12,161.17,21088.31675043594,140.7838,140.9149,140.7838,140.8275,21088.3168
2016-05-05 12:55:00,161.17,161.28,161.13,161.26,23643.450610319007,140.8275,140.9236,140.7925,140.9061,23643.4506
2016-05-05 13:00:00,161.21,161.55,161.19,161.55,24589.188634731767,140.8624,141.1595,140.845,141.1595,24589.1886
2016-05-05 13:05:00,161.6,161.64,161.3,161.43,24890.758026464253,141.2032,141.2382,140.9411,141.0547,24890.758
2016-05-05 13:10:00,161.37,161.37,161.11,161.31,17271.515027182275,141.0022,141.0022,140.7751,140.9498,17271.515
2016-05-05 13:15:00,161.29,161.34,161.11,161.23,10977.53615755462,140.9323,140.976,140.7751,140.8799,10977.5362
2016-05-05 13:20:00,161.22,161.25,160.68,160.91,25431.326289875884,140.8712,140.8974,140.3993,140.6003,25431.3263
2016-05-05 13:25:00,160.91,160.91,160.32,160.43,5213.868089034772,140.6003,140.6003,140.0848,140.1809,5213.8681
2016-05-05 13:30:00,160.47,160.67,160.27,160.52,8839.881013437276,140.2158,140.3906,140.0411,140.2595,8839.881
2016-05-05 13:35:00,160.5,160.83,160.49,160.81,4239.4091701713,140.2421,140.5304,140.2333,140.5129,4239.4092
2016-05-05 13:40:00,160.82,160.95,160.72,160.81,10231.818648066468,140.5217,140.6353,140.4343,140.5129,10231.8186
2016-05-05 13:45:00,160.89,161.05,160.81,160.81,8391.629910760077,140.5828,140.7226,140.5129,140.5129,8391.6299
2016-05-05 13:50:00,160.83,160.84,160.68,160.71,7895.168735254898,140.5304,140.5391,140.3993,140.4256,7895.1687
2016-05-05 13:55:00,160.66,160.98,160.46,160.96,25592.368448045952,140.3819,140.6615,140.2071,140.644,25592.3684
2016-05-05 14:00:00,160.99,161.09,160.86,161.09,11993.024925633395,140.6702,140.7576,140.5566,140.7576,11993.0249
2016-05-05 14:05:00,161.15,161.2,160.83,161.01,31321.161144732792,140.81,140.8537,140.5304,140.6877,31321.1611
2016-05-05 14:10:00,161.01,161.1,160.82,160.83,10607.2417683865,140.6877,140.7663,140.5217,140.5304,10607.2418
2016-05-05 14:15:00,160.84,161.01,160.84,160.91,7134.065032311006,140.5391,140.6877,140.5391,140.6003,7134.065
2016-05-05 14:20:00,160.9,160.97,160.78,160.96,14583.034157349472,140.5916,140.6527,140.4867,140.644,14583.0342
2016-05-05 14:25:00,160.96,161.48,160.95,161.41,20775.46415016925,140.644,141.0984,140.6353,141.0372,20775.4642
2016-05-05 14:30:00,161.45,161.79,161.42,161.69,27187.4038362909,141.0722,141.3692,141.0459,141.2819,27187.4038
2016-05-05 14:35:00,161.69,161.69,161.45,161.64,24518.412144835365,141.2819,141.2819,141.0722,141.2382,24518.4121
2016-05-05 14:40:00,161.59,161.69,161.54,161.59,9332.239204020923,141.1945,141.2819,141.1508,141.1945,9332.2392
2016-05-05 14:45:00,161.6,161.68,161.49,161.54,15164.632269976408,141.2032,141.2731,141.1071,141.1508,15164.6323
2016-05-05 14:50:00,161.54,161.57,161.39,161.4,34760.48825520566,141.1508,141.177,141.0197,141.0285,34760.4883
2016-05-05 14:55:00,161.46,161.46,160.94,160.94,10147.707457175096,141.0809,141.0809,140.6265,140.6265,10147.7075
2016-05-05 15:00:00,160.97,161.12,160.95,160.98,11916.093958354702,140.6527,140.7838,140.6353,140.6615,11916.094
2016-05-05 15:05:00,161.01,161.14,161.01,161.03,9533.285465175915,140.6877,140.8013,140.6877,140.7052,9533.2855
2016-05-05 15:10:00,161.02,161.16,160.99,161.13,20784.69586624269,140.6964,140.8188,140.6702,140.7925,20784.6959
2016-05-05 15:15:00,161.11,161.15,160.85,161.04,14432.249461483229,140.7751,140.81,140.5479,140.7139,14432.2495
2016-05-05 15:20:00,161.04,161.19,160.99,161.11,7722.843368550621,140.7139,140.845,140.6702,140.7751,7722.8434
2016-05-05 15:25:00,161.08,161.27,160.87,160.87,18230.587752590007,140.7489,140.9149,140.5654,140.5654,18230.5878
2016-05-05 15:30:00,160.82,160.82,160.59,160.65,14205.559544568672,140.5217,140.5217,140.3207,140.3731,14205.5595
2016-05-05 15:35:00,160.64,160.76,160.48,160.56,11854.549184531748,140.3644,140.4692,140.2246,140.2945,11854.5492
2016-05-05 15:40:00,160.54,160.8,160.51,160.79,34954.35429274797,140.277,140.5042,140.2508,140.4955,34954.3543
2016-05-05 15:45:00,160.78,160.92,160.67,160.76,71438.0962149964,140.4867,140.609,140.3906,140.4692,71438.0962
2016-05-05 15:50:00,160.75,160.81,160.64,160.75,36646.83557287927,140.4605,140.5129,140.3644,140.4605,36646.8356
2016-05-05 15:55:00,160.75,161.16,160.69,161.06,72855.67750538516,140.4605,140.8188,140.4081,140.7314,72855.6775
2016-05-06 09:30:00,158.91,159.88,158.39,159.58,61411.42681300646,138.8527,139.7003,138.3984,139.4382,61411.4268
2016-05-06 09:35:00,159.59,160.4,159.19,160.24,44832.290491332446,139.4469,140.1547,139.0974,140.0149,44832.2905
2016-05-06 09:40:00,160.03,160.2,159.2,159.38,29306.59554826136,139.8314,139.9799,139.1061,139.2634,29306.5955
2016-05-06 09:45:00,159.34,159.92,159.13,159.45,34993.33264950251,139.2285,139.7353,139.045,139.3246,34993.3326
2016-05-06 09:50:00,159.41,159.66,159.05,159.52,20142.57872602318,139.2896,139.5081,138.9751,139.3858,20142.5787
2016-05-06 09:55:00,159.52,159.73,159.24,159.26,13530.61852497692,139.3858,139.5692,139.1411,139.1586,13530.6185
2016-05-06 10:00:00,159.31,159.69,159.08,159.44,25296.953533695763,139.2023,139.5343,139.0013,139.3158,25296.9535
2016-05-06 10:05:00,159.39,160.0,159.27,160.0,11251.410401066776,139.2722,139.8052,139.1673,139.8052,11251.4104
2016-05-06 10:10:00,160.05,160.05,159.46,159.62,19580.46979177352,139.8489,139.8489,139.3333,139.4731,19580.4698
2016-05-06 10:15:00,159.62,159.83,159.32,159.45,13724.484562519232,139.4731,139.6566,139.211,139.3246,13724.4846
2016-05-06 10:20:00,159.51,159.73,159.4,159.55,18333.162375628268,139.377,139.5692,139.2809,139.412,18333.1624
2016-05-06 10:25:00,159.55,159.83,159.55,159.72,5545.184121448354,139.412,139.6566,139.412,139.5605,5545.1841
2016-05-06 10:30:00,159.79,159.87,159.44,159.44,38246.99969227613,139.6217,139.6916,139.3158,139.3158,38246.9997
2016-05-06 10:35:00,159.46,159.54,159.07,159.34,24340.958046979176,139.3333,139.4032,138.9925,139.2285,24340.958
2016-05-06 10:40:00,159.39,159.39,159.07,159.07,13065.9554826136,139.2722,139.2722,138.9925,138.9925,13065.9555
2016-05-06 10:45:00,158.99,159.07,158.66,158.8,17128.936301159094,138.9226,138.9925,138.6343,138.7566,17128.9363
2016-05-06 10:50:00,158.77,159.1,158.72,158.75,7784.388142373577,138.7304,139.0188,138.6867,138.7129,7784.3881
2016-05-06 10:55:00,158.85,159.06,158.77,159.0,10189.76305262078,138.8003,138.9838,138.7304,138.9314,10189.7631
2016-05-06 11:00:00,158.99,159.24,158.99,159.14,3435.2241255513386,138.9226,139.1411,138.9226,139.0537,3435.2241
2016-05-06 11:05:00,159.23,159.24,158.98,159.01,7775.156426300133,139.1324,139.1411,138.9139,138.9401,7775.1564
2016-05-06 11:10:00,159.0,159.29,158.99,159.27,5545.184121448354,138.9314,139.1848,138.9226,139.1673,5545.1841
2016-05-06 11:15:00,159.21,159.45,159.21,159.33,8996.820186685814,139.1149,139.3246,139.1149,139.2197,8996.8202
2016-05-06 11:20:00,159.3,159.68,159.28,159.54,17428.454200430813,139.1935,139.5256,139.176,139.4032,17428.4542
2016-05-06 11:25:00,159.54,159.74,159.44,159.74,9284.029131192943,139.4032,139.578,139.3158,139.578,9284.0291
2016-05-06 11:30:00,159.81,159.89,159.66,159.76,42473.07416145245,139.6391,139.7091,139.5081,139.5955,42473.0742
2016-05-06 11:35:00,159.69,159.94,159.67,159.84,17319.725100010255,139.5343,139.7527,139.5168,139.6654,17319.7251
2016-05-06 11:40:00,159.94,160.01,159.84,159.93,7796.697097138168,139.7527,139.8139,139.6654,139.744,7796.6971
2016-05-06 11:45:00,159.92,159.97,159.84,159.87,10077.956713509078,139.7353,139.779,139.6654,139.6916,10077.9567
2016-05-06 11:50:00,159.87,159.99,159.77,159.79,11978.664478408042,139.6916,139.7964,139.6042,139.6217,11978.6645
2016-05-06 11:55:00,159.79,160.01,159.77,159.83,8730.126166786336,139.6217,139.8139,139.6042,139.6566,8730.1262
2016-05-06 12:00:00,159.83,159.87,159.57,159.57,2372.5510308749613,139.6566,139.6916,139.4294,139.4294,2372.551
2016-05-06 12:05:00,159.61,159.66,159.34,159.56,13771.668889116832,139.4644,139.5081,139.2285,139.4207,13771.6689
2016-05-06 12:10:00,159.58,159.82,159.49,159.75,10691.352959277874,139.4382,139.6479,139.3595,139.5867,10691.353
2016-05-06 12:15:00,159.77,159.83,159.65,159.83,5075.3923479331215,139.6042,139.6566,139.4993,139.6566,5075.3923
2016-05-06 12:20:00,159.81,159.97,159.71,159.8,12890.552877218175,139.6391,139.779,139.5518,139.6304,12890.5529
2016-05-06 12:25:00,159.87,160.03,159.81,159.87,19586.62426915581,139.6916,139.8314,139.6391,139.6916,19586.6243
2016-05-06 12:30:00,159.87,160.17,159.87,160.06,18501.38475741101,139.6916,139.9537,139.6916,139.8576,18501.3848
2016-05-06 12:35:00,160.07,160.26,159.98,160.16,7840.80418504462,139.8663,140.0324,139.7877,139.945,7840.8042
2016-05-06 12:40:00,160.18,160.18,160.07,160.18,3385.9883064929736,139.9624,139.9624,139.8663,139.9624,3385.9883
2016-05-06 12:45:00,160.18,160.18,160.0,160.04,6615.037439737409,139.9624,139.9624,139.8052,139.8401,6615.0374
2016-05-06 12:50:00,160.14,160.14,159.94,160.05,4797.415119499436,139.9275,139.9275,139.7527,139.8489,4797.4151
2016-05-06 12:55:00,160.01,160.24,160.01,160.23,2855.6775053851675,139.8139,140.0149,139.8139,140.0061,2855.6775
2016-05-06 13:00:00,160.25,160.3,160.14,160.18,9865.62724381988,140.0236,140.0673,139.9275,139.9624,9865.6272
2016-05-06 13:05:00,160.21,160.42,160.21,160.42,5634.42404349164,139.9887,140.1722,139.9887,140.1722,5634.424
2016-05-06 13:10:00,160.39,160.65,160.39,160.65,3460.8677813109034,140.1459,140.3731,140.1459,140.3731,3460.8678
2016-05-06 13:15:00,160.61,160.85,160.61,160.73,7919.78664478408,140.3382,140.5479,140.3382,140.443,7919.7866
2016-05-06 13:20:00,160.72,160.76,160.38,160.44,21884.29582521284,140.4343,140.4692,140.1372,140.1896,21884.2958
2016-05-06 13:25:00,160.4,160.47,160.35,160.35,12860.80623653708,140.1547,140.2158,140.111,140.111,12860.8062
2016-05-06 13:30:00,160.38,160.48,160.24,160.45,14003.4875371833,140.1372,140.2246,140.0149,140.1984,14003.4875
2016-05-06 13:35:00,160.4,160.48,160.34,160.34,16617.088932198174,140.1547,140.2246,140.1023,140.1023,16617.0889
2016-05-06 13:40:00,160.42,160.67,160.38,160.56,7314.596368858344,140.1722,140.3906,140.1372,140.2945,7314.5964
2016-05-06 13:45:00,160.6,160.61,160.38,160.43,10111.806339111705,140.3294,140.3382,140.1372,140.1809,10111.8063
2016-05-06 13:50:00,160.39,160.52,160.34,160.5,5744.178890142579,140.1459,140.2595,140.1023,140.2421,5744.1789
2016-05-06 13:55:00,160.44,160.55,160.36,160.53,12687.45512360242,140.1896,140.2857,140.1197,140.2683,12687.4551
2016-05-06 14:00:00,160.48,160.54,160.4,160.52,9130.167196635552,140.2246,140.277,140.1547,140.2595,9130.1672
2016-05-06 14:05:00,160.55,160.86,160.55,160.85,10750.846240640063,140.2857,140.5566,140.2857,140.5479,10750.8462
2016-05-06 14:10:00,160.81,160.86,160.58,160.6,18829.62355113345,140.5129,140.5566,140.312,140.3294,18829.6236
2016-05-06 14:15:00,160.66,160.69,160.52,160.69,9215.304133757309,140.3819,140.4081,140.2595,140.4081,9215.3041
2016-05-06 14:20:00,160.64,160.7,160.58,160.58,4261.975587239716,140.3644,140.4168,140.312,140.312,4261.9756
2016-05-06 14:25:00,160.57,160.68,160.57,160.63,5706.226279618422,140.3032,140.3993,140.3032,140.3556,5706.2263
2016-05-06 14:30:00,160.61,160.72,160.5,160.51,7505.385167709508,140.3382,140.4343,140.2421,140.2508,7505.3852
2016-05-06 14:35:00,160.48,160.48,160.21,160.37,30313.87834649708,140.2246,140.2246,139.9887,140.1285,30313.8783
2016-05-06 14:40:00,160.37,160.56,160.27,160.39,16050.877013026977,140.1285,140.2945,140.0411,140.1459,16050.877
2016-05-06 14:45:00,160.38,160.54,160.38,160.42,14645.60467740281,140.1372,140.277,140.1372,140.1722,14645.6047
2016-05-06 14:50:00,160.46,160.79,160.41,160.75,20814.442506923788,140.2071,140.4955,140.1634,140.4605,20814.4425
2016-05-06 14:55:00,160.74,160.77,160.45,160.45,38679.86460149759,140.4518,140.478,140.1984,140.1984,38679.8646
2016-05-06 15:00:00,160.4,160.59,160.34,160.48,10805.210790850344,140.1547,140.3207,140.1023,140.2246,10805.2108
2016-05-06 15:05:00,160.47,160.47,160.32,160.35,7615.140014360447,140.2158,140.2158,140.0848,140.111,7615.14
2016-05-06 15:10:00,160.32,160.48,160.31,160.33,15601.600164119396,140.0848,140.2246,140.076,140.0935,15601.6002
2016-05-06 15:15:00,160.36,160.48,160.32,160.43,19335.316442712072,140.1197,140.2246,140.0848,140.1809,19335.3164
2016-05-06 15:20:00,160.42,160.62,160.4,160.6,14683.557287926966,140.1722,140.3469,140.1547,140.3294,14683.5573
2016-05-06 15:25:00,160.58,160.67,160.55,160.62,18985.53697815161,140.312,140.3906,140.2857,140.3469,18985.537
2016-05-06 15:30:00,160.59,160.62,160.46,160.5,18738.3321366294,140.3207,140.3469,140.2071,140.2421,18738.3321
2016-05-06 15:35:00,160.46,160.61,160.46,160.49,17064.31428864499,140.2071,140.3382,140.2071,140.2333,17064.3143
2016-05-06 15:40:00,160.47,160.52,160.39,160.4,16657.093035183094,140.2158,140.2595,140.1459,140.1547,16657.093
2016-05-06 15:45:00,160.42,160.52,160.41,160.5,22467.945430300544,140.1722,140.2595,140.1634,140.2421,22467.9454
2016-05-06 15:50:00,160.5,160.62,160.45,160.61,22560.26259103497,140.2421,140.3469,140.1984,140.3382,22560.2626
2016-05-06 15:55:00,160.62,160.72,160.53,160.72,69476.86942250487,140.3469,140.4343,140.2683,140.4343,69476.8694
2016-05-09 09:30:00,161.02,161.52,160.58,161.43,25017.95055903169,140.6964,141.1333,140.312,141.0547,25017.9506
2016-05-09 09:35:00,161.43,162.16,161.36,162.05,13827.059185557491,141.0547,141.6925,140.9935,141.5964,13827.0592
2016-05-09 09:40:00,162.08,162.71,162.03,162.31,17871.5765719561,141.6226,142.1731,141.5789,141.8236,17871.5766
2016-05-09 09:45:00,162.21,162.78,162.16,162.57,15821.109857421274,141.7362,142.2343,141.6925,142.0508,15821.1099
2016-05-09 09:50:00,162.34,162.49,162.11,162.34,16640.681095496973,141.8498,141.9809,141.6488,141.8498,16640.6811
2016-05-09 09:55:00,162.41,162.64,162.27,162.5,9132.218689096317,141.911,142.112,141.7887,141.9896,9132.2187
2016-05-09 10:00:00,162.48,162.67,162.43,162.43,9323.00748794748,141.9721,142.1382,141.9285,141.9285,9323.0075
2016-05-09 10:05:00,162.55,162.72,162.43,162.66,8658.323930659555,142.0333,142.1819,141.9285,142.1294,8658.3239
2016-05-09 10:10:00,162.7,162.78,162.42,162.53,8526.002666940198,142.1644,142.2343,141.9197,142.0158,8526.0027
2016-05-09 10:15:00,162.51,162.74,162.48,162.64,7943.37880808288,141.9984,142.1993,141.9721,142.112,7943.3788
2016-05-09 10:20:00,162.6,162.7,162.48,162.64,22139.70663657811,142.077,142.1644,141.9721,142.112,22139.7066
2016-05-09 10:25:00,162.63,162.78,162.2,162.2,42368.44804595343,142.1032,142.2343,141.7275,141.7275,42368.448
2016-05-09 10:30:00,162.22,162.7,162.16,162.25,36168.83782952098,141.745,142.1644,141.6925,141.7712,36168.8378
2016-05-09 10:35:00,162.24,162.55,162.22,162.5,13586.00882141758,141.7624,142.0333,141.745,141.9896,13586.0088
2016-05-09 10:40:00,162.51,162.74,162.46,162.58,13415.734947174067,141.9984,142.1993,141.9547,142.0595,13415.7349
2016-05-09 10:45:00,162.53,162.71,162.53,162.6,17424.351215509283,142.0158,142.1731,142.0158,142.077,17424.3512
2016-05-09 10:50:00,162.61,162.75,162.58,162.68,6012.92440250282,142.0857,142.2081,142.0595,142.1469,6012.9244
2016-05-09 10:55:00,162.66,162.69,162.42,162.65,8357.780285157452,142.1294,142.1556,141.9197,142.1207,8357.7803
2016-05-09 11:00:00,162.66,162.78,162.6,162.74,11089.342496666324,142.1294,142.2343,142.077,142.1993,11089.3425
2016-05-09 11:05:00,162.75,162.81,162.62,162.62,6297.056108318801,142.2081,142.2605,142.0945,142.0945,6297.0561
2016-05-09 11:10:00,162.64,162.66,162.39,162.39,6253.974766642732,142.112,142.1294,141.8935,141.8935,6253.9748
2016-05-09 11:15:00,162.37,162.63,162.36,162.45,28723.97168940404,141.876,142.1032,141.8673,141.9459,28723.9717
2016-05-09 11:20:00,162.4,162.63,162.34,162.46,28633.70602113037,141.9022,142.1032,141.8498,141.9547,28633.706
2016-05-09 11:25:00,162.46,162.47,161.99,162.12,10658.529079905633,141.9547,141.9634,141.544,141.6576,10658.5291
2016-05-09 11:30:00,161.99,162.05,161.81,161.81,4259.924094778951,141.544,141.5964,141.3867,141.3867,4259.9241
2016-05-09 11:35:00,161.89,162.08,161.82,162.04,10154.887680787771,141.4566,141.6226,141.3955,141.5877,10154.8877
2016-05-09 11:40:00,162.04,162.1,161.93,162.04,6953.533695763668,141.5877,141.6401,141.4916,141.5877,6953.5337
2016-05-09 11:45:00,162.14,162.16,162.05,162.16,3618.832700789824,141.6751,141.6925,141.5964,141.6925,3618.8327
2016-05-09 11:50:00,162.16,162.17,161.81,161.92,10408.246999692275,141.6925,141.7013,141.3867,141.4828,10408.247
2016-05-09 11:55:00,161.84,161.92,161.63,161.72,8836.803774746128,141.4129,141.4828,141.2294,141.3081,8836.8038
2016-05-09 12:00:00,161.69,161.73,161.44,161.52,16225.25387219202,141.2819,141.3168,141.0634,141.1333,16225.2539
2016-05-09 12:05:00,161.45,161.57,161.37,161.38,42837.21407323828,141.0722,141.177,141.0022,141.011,42837.2141
2016-05-09 12:10:00,161.36,161.55,161.21,161.4,14017.847984408656,140.9935,141.1595,140.8624,141.0285,14017.848
2016-05-09 12:15:00,161.42,161.5,161.21,161.39,9056.313468048003,141.0459,141.1158,140.8624,141.0197,9056.3135
2016-05-09 12:20:00,161.44,161.59,161.44,161.53,4722.535644681506,141.0634,141.1945,141.0634,141.1421,4722.5356
2016-05-09 12:25:00,161.6,161.77,161.56,161.56,2872.089445071289,141.2032,141.3518,141.1683,141.1683,2872.0894
2016-05-09 12:30:00,161.56,161.72,161.56,161.59,2907.9905631346805,141.1683,141.3081,141.1683,141.1945,2907.9906
2016-05-09 12:35:00,161.65,161.65,161.47,161.47,1948.9178377269463,141.2469,141.2469,141.0896,141.0896,1948.9178
2016-05-09 12:40:00,161.45,161.54,161.4,161.4,5400.553902964406,141.0722,141.1508,141.0285,141.0285,5400.5539
2016-05-09 12:45:00,161.44,161.73,161.44,161.62,14736.89609190686,141.0634,141.3168,141.0634,141.2207,14736.8961
2016-05-09 12:50:00,161.62,161.67,161.57,161.64,9448.148528054158,141.2207,141.2644,141.177,141.2382,9448.1485
2016-05-09 12:55:00,161.65,161.67,161.37,161.37,4255.821109857421,141.2469,141.2644,141.0022,141.0022,4255.8211
2016-05-09 13:00:00,161.38,161.61,161.38,161.57,5408.759872807467,141.011,141.212,141.011,141.177,5408.7599
2016-05-09 13:05:00,161.51,161.57,161.44,161.44,7338.188532157144,141.1246,141.177,141.0634,141.0634,7338.1885
2016-05-09 13:10:00,161.49,161.55,161.44,161.52,6367.832598215201,141.1071,141.1595,141.0634,141.1333,6367.8326
2016-05-09 13:15:00,161.58,161.63,161.5,161.5,2679.24915375936,141.1857,141.2294,141.1158,141.1158,2679.2492
2016-05-09 13:20:00,161.52,161.6,161.28,161.34,23201.353985024103,141.1333,141.2032,140.9236,140.976,23201.354
2016-05-09 13:25:00,161.37,161.37,161.25,161.36,6359.626628372141,141.0022,141.0022,140.8974,140.9935,6359.6266
2016-05-09 13:30:00,161.36,161.52,161.25,161.31,34369.67894142989,140.9935,141.1333,140.8974,140.9498,34369.6789
2016-05-09 13:35:00,161.33,161.39,161.22,161.25,8311.621704790234,140.9673,141.0197,140.8712,140.8974,8311.6217
2016-05-09 13:40:00,161.24,161.48,161.16,161.29,51888.39881013437,140.8887,141.0984,140.8188,140.9323,51888.3988
2016-05-09 13:45:00,161.3,161.38,161.1,161.25,21857.626423222893,140.9411,141.011,140.7663,140.8974,21857.6264
2016-05-09 13:50:00,161.26,161.29,161.01,161.04,16650.9385578008,140.9061,140.9323,140.6877,140.7139,16650.9386
2016-05-09 13:55:00,160.98,161.12,160.94,161.1,10094.3686531952,140.6615,140.7838,140.6265,140.7663,10094.3687
2016-05-09 14:00:00,161.11,161.37,161.03,161.18,15978.049030669812,140.7751,141.0022,140.7052,140.8362,15978.049
2016-05-09 14:05:00,161.18,161.31,161.11,161.31,8911.683249564057,140.8362,140.9498,140.7751,140.9498,8911.6832
2016-05-09 14:10:00,161.29,161.38,161.25,161.25,3103.908093137757,140.9323,141.011,140.8974,140.8974,3103.9081
2016-05-09 14:15:00,161.3,161.43,161.21,161.42,4295.825212842343,140.9411,141.0547,140.8624,141.0459,4295.8252
2016-05-09 14:20:00,161.43,161.54,161.36,161.45,6916.606831469894,141.0547,141.1508,140.9935,141.0722,6916.6068
2016-05-09 14:25:00,161.45,161.7,161.45,161.46,9709.713816801725,141.0722,141.2906,141.0722,141.0809,9709.7138
2016-05-09 14:30:00,161.48,161.66,161.48,161.63,3953.225971894553,141.0984,141.2556,141.0984,141.2294,3953.226
2016-05-09 14:35:00,161.61,161.72,161.58,161.66,7878.756795568776,141.212,141.3081,141.1857,141.2556,7878.7568
2016-05-09 14:40:00,161.65,161.69,161.55,161.69,6363.729613293671,141.2469,141.2819,141.1595,141.2819,6363.7296
2016-05-09 14:45:00,161.69,161.75,161.64,161.75,4517.386398604985,141.2819,141.3343,141.2382,141.3343,4517.3864
2016-05-09 14:50:00,161.72,161.87,161.69,161.85,16316.545286696071,141.3081,141.4391,141.2819,141.4217,16316.5453
2016-05-09 14:55:00,161.85,162.07,161.81,162.07,7352.548979382501,141.4217,141.6139,141.3867,141.6139,7352.549
2016-05-09 15:00:00,162.08,162.17,161.97,162.15,23533.695763668067,141.6226,141.7013,141.5265,141.6838,23533.6958
2016-05-09 15:05:00,162.15,162.16,161.94,162.09,14000.410298492152,141.6838,141.6925,141.5003,141.6314,14000.4103
2016-05-09 15:10:00,162.08,162.08,161.89,161.91,23120.32003282388,141.6226,141.6226,141.4566,141.4741,23120.32
2016-05-09 15:15:00,161.91,161.98,161.78,161.88,6099.087085854959,141.4741,141.5353,141.3605,141.4479,6099.0871
2016-05-09 15:20:00,161.84,162.0,161.81,161.91,11389.886142168429,141.4129,141.5527,141.3867,141.4741,11389.8861
2016-05-09 15:25:00,161.91,161.98,161.86,161.86,5645.707252025849,141.4741,141.5353,141.4304,141.4304,5645.7073
2016-05-09 15:30:00,161.89,161.9,161.74,161.74,8955.79033747051,141.4566,141.4654,141.3255,141.3255,8955.7903
2016-05-09 15:35:00,161.76,161.77,161.58,161.66,15738.024412760282,141.343,141.3518,141.1857,141.2556,15738.0244
2016-05-09 15:40:00,161.65,162.05,161.65,161.92,21653.50292337676,141.2469,141.5964,141.2469,141.4828,21653.5029
2016-05-09 15:45:00,161.87,162.04,161.81,161.86,23135.706226279617,141.4391,141.5877,141.3867,141.4304,23135.7062
2016-05-09 15:50:00,161.84,161.9,161.55,161.56,20753.923479331213,141.4129,141.4654,141.1595,141.1683,20753.9235
2016-05-09 15:55:00,161.56,161.8,161.55,161.8,63134.68048004923,141.1683,141.378,141.1595,141.378,63134.6805
2016-05-10 09:30:00,161.69,162.08,160.93,161.82,37829.52097651041,141.2819,141.6226,140.6178,141.3955,37829.521
2016-05-10 09:35:00,161.85,162.18,161.5,161.51,7703.354190173351,141.4217,141.71,141.1158,141.1246,7703.3542
2016-05-10 09:40:00,161.73,161.83,161.32,161.71,7588.470612370499,141.3168,141.4042,140.9586,141.2993,7588.4706
2016-05-10 09:45:00,161.8,162.1,161.54,161.87,15165.65801620679,141.378,141.6401,141.1508,141.4391,15165.658
2016-05-10 09:50:00,161.88,162.16,161.83,162.05,12271.002154067084,141.4479,141.6925,141.4042,141.5964,12271.0022
2016-05-10 09:55:00,161.97,162.21,161.93,161.93,8021.335521591958,141.5265,141.7362,141.4916,141.4916,8021.3355
2016-05-10 10:00:00,161.79,162.27,161.62,162.27,8917.837726946353,141.3692,141.7887,141.2207,141.7887,8917.8377
2016-05-10 10:05:00,162.34,162.37,161.87,161.93,7293.055698020309,141.8498,141.876,141.4391,141.4916,7293.0557
2016-05-10 10:10:00,161.91,162.14,161.83,162.03,11626.833521386809,141.4741,141.6751,141.4042,141.5789,11626.8335
2016-05-10 10:15:00,162.09,162.11,161.81,161.86,24255.82110985742,141.6314,141.6488,141.3867,141.4304,24255.8211
2016-05-10 10:20:00,161.93,162.23,161.89,162.23,16512.46281669915,141.4916,141.7537,141.4566,141.7537,16512.4628
2016-05-10 10:25:00,162.19,162.19,161.97,162.05,12339.727151502717,141.7188,141.7188,141.5265,141.5964,12339.7272
2016-05-10 10:30:00,162.1,162.41,162.1,162.41,8762.95004615858,141.6401,141.911,141.6401,141.911,8762.95
2016-05-10 10:35:00,162.4,162.47,162.32,162.37,9963.073135706223,141.9022,141.9634,141.8323,141.876,9963.0731
2016-05-10 10:40:00,162.37,162.55,162.36,162.49,4205.559544568673,141.876,142.0333,141.8673,141.9809,4205.5595
2016-05-10 10:45:00,162.46,162.56,162.36,162.47,10529.285054877422,141.9547,142.042,141.8673,141.9634,10529.2851
2016-05-10 10:50:00,162.5,162.52,162.31,162.4,4783.054672274079,141.9896,142.0071,141.8236,141.9022,4783.0547
2016-05-10 10:55:00,162.43,162.55,162.3,162.55,8604.98512667966,141.9285,142.0333,141.8149,142.0333,8604.9851
2016-05-10 11:00:00,162.51,162.74,162.45,162.56,7321.776592471022,141.9984,142.1993,141.9459,142.042,7321.7766
2016-05-10 11:05:00,162.56,162.68,162.54,162.65,8101.343727561801,142.042,142.1469,142.0246,142.1207,8101.3437
2016-05-10 11:10:00,162.64,162.65,162.5,162.5,9865.62724381988,142.112,142.1207,141.9896,141.9896,9865.6272
2016-05-10 11:15:00,162.47,162.52,162.35,162.46,2882.346907375116,141.9634,142.0071,141.8586,141.9547,2882.3469
2016-05-10 11:20:00,162.44,162.57,162.44,162.48,6667.350497486921,141.9372,142.0508,141.9372,141.9721,6667.3505
2016-05-10 11:25:00,162.48,162.48,162.31,162.39,10175.402605395424,141.9721,141.9721,141.8236,141.8935,10175.4026
2016-05-10 11:30:00,162.32,162.6,162.29,162.55,9120.935480562108,141.8323,142.077,141.8061,142.0333,9120.9355
2016-05-10 11:35:00,162.58,162.6,162.43,162.43,4385.065134885629,142.0595,142.077,141.9285,141.9285,4385.0651
2016-05-10 11:40:00,162.42,162.42,162.33,162.41,5569.802030977536,141.9197,141.9197,141.8411,141.911,5569.802
2016-05-10 11:45:00,162.39,162.55,162.33,162.55,9879.987691045237,141.8935,142.0333,141.8411,142.0333,9879.9877
2016-05-10 11:50:00,162.59,162.61,162.53,162.6,2902.8618319827674,142.0683,142.0857,142.0158,142.077,2902.8618
2016-05-10 11:55:00,162.6,162.81,162.6,162.74,12883.372653605498,142.077,142.2605,142.077,142.1993,12883.3727
2016-05-10 12:00:00,162.81,162.82,162.51,162.51,20742.640270797005,142.2605,142.2692,141.9984,141.9984,20742.6403
2016-05-10 12:05:00,162.53,162.67,162.53,162.56,4196.32782849523,142.0158,142.1382,142.0158,142.042,4196.3278
2016-05-10 12:10:00,162.58,162.6,162.53,162.58,2445.3790132321265,142.0595,142.077,142.0158,142.0595,2445.379
2016-05-10 12:15:00,162.55,162.75,162.53,162.73,10270.797004821006,142.0333,142.2081,142.0158,142.1906,10270.797
2016-05-10 12:20:00,162.7,162.81,162.63,162.74,16936.096009847162,142.1644,142.2605,142.1032,142.1993,16936.096
2016-05-10 12:25:00,162.7,162.77,162.7,162.76,1230.895476459124,142.1644,142.2255,142.1644,142.2168,1230.8955
2016-05-10 12:30:00,162.72,162.75,162.63,162.73,3763.462919273772,142.1819,142.2081,142.1032,142.1906,3763.4629
2016-05-10 12:35:00,162.79,162.82,162.7,162.75,6567.853113139809,142.243,142.2692,142.1644,142.2081,6567.8531
2016-05-10 12:40:00,162.76,162.78,162.61,162.65,2462.8166991486305,142.2168,142.2343,142.0857,142.1207,2462.8167
2016-05-10 12:45:00,162.65,162.74,162.62,162.65,3262.898758847061,142.1207,142.1993,142.0945,142.1207,3262.8988
2016-05-10 12:50:00,162.64,162.79,162.57,162.79,4205.559544568673,142.112,142.243,142.0508,142.243,4205.5595
2016-05-10 12:55:00,162.71,162.82,162.68,162.78,14870.2431018566,142.1731,142.2692,142.1469,142.2343,14870.2431
2016-05-10 13:00:00,162.73,162.82,162.72,162.77,18061.33962457688,142.1906,142.2692,142.1819,142.2255,18061.3396
2016-05-10 13:05:00,162.73,162.81,162.68,162.7,2429.992819776387,142.1906,142.2605,142.1469,142.1644,2429.9928
2016-05-10 13:10:00,162.73,162.82,162.71,162.71,5104.113242383834,142.1906,142.2692,142.1731,142.1731,5104.1132
2016-05-10 13:15:00,162.79,162.85,162.71,162.8,14802.543850651347,142.243,142.2954,142.1731,142.2518,14802.5439
2016-05-10 13:20:00,162.83,163.0,162.83,162.96,33832.1879167094,142.278,142.4265,142.278,142.3916,33832.1879
2016-05-10 13:25:00,162.93,162.94,162.8,162.87,3347.0099497384344,142.3653,142.3741,142.2518,142.3129,3347.0099
2016-05-10 13:30:00,162.93,162.99,162.9,162.97,3692.686429377372,142.3653,142.4178,142.3391,142.4003,3692.6864
2016-05-10 13:35:00,162.97,163.03,162.92,162.94,7579.238896297055,142.4003,142.4527,142.3566,142.3741,7579.2389
2016-05-10 13:40:00,162.99,163.0,162.94,162.98,1025.7462303826032,142.4178,142.4265,142.3741,142.409,1025.7462
2016-05-10 13:45:00,163.01,163.27,163.0,163.27,5915.478510616474,142.4353,142.6624,142.4265,142.6624,5915.4785
2016-05-10 13:50:00,163.25,163.29,163.04,163.11,15253.872192019691,142.645,142.6799,142.4615,142.5226,15253.8722
2016-05-10 13:55:00,163.12,163.12,162.95,162.95,4308.134167606934,142.5314,142.5314,142.3828,142.3828,4308.1342
2016-05-10 14:00:00,162.96,162.98,162.89,162.97,3799.364037337162,142.3916,142.409,142.3304,142.4003,3799.364
2016-05-10 14:05:00,162.98,163.15,162.96,163.13,8700.379526105242,142.409,142.5576,142.3916,142.5401,8700.3795
2016-05-10 14:10:00,163.17,163.21,163.11,163.11,4396.348343419838,142.5751,142.61,142.5226,142.5226,4396.3483
2016-05-10 14:15:00,163.12,163.23,163.11,163.23,3160.3241358088007,142.5314,142.6275,142.5226,142.6275,3160.3241
2016-05-10 14:20:00,163.21,163.22,163.09,163.19,6067.288952713098,142.61,142.6187,142.5052,142.5925,6067.289
2016-05-10 14:25:00,163.2,163.26,163.19,163.24,7755.667247922864,142.6013,142.6537,142.5925,142.6362,7755.6672
2016-05-10 14:30:00,163.24,163.41,163.19,163.4,10461.585803672171,142.6362,142.7848,142.5925,142.776,10461.5858
2016-05-10 14:35:00,163.43,163.44,163.33,163.35,11592.983895784182,142.8022,142.811,142.7149,142.7323,11592.9839
2016-05-10 14:40:00,163.35,163.47,163.34,163.47,5402.605395425172,142.7323,142.8372,142.7236,142.8372,5402.6054
2016-05-10 14:45:00,163.45,163.56,163.4,163.47,16006.769925120523,142.8197,142.9158,142.776,142.8372,16006.7699
2016-05-10 14:50:00,163.46,163.63,163.41,163.49,22180.73648579341,142.8285,142.977,142.7848,142.8547,22180.7365
2016-05-10 14:55:00,163.48,163.56,163.44,163.49,14248.640886244742,142.8459,142.9158,142.811,142.8547,14248.6409
2016-05-10 15:00:00,163.55,163.94,163.54,163.92,29183.506000615445,142.9071,143.2479,142.8984,143.2304,29183.506
2016-05-10 15:05:00,163.92,164.03,163.82,163.92,48814.23735767771,143.2304,143.3265,143.143,143.2304,48814.2374
2016-05-10 15:10:00,163.89,164.1,163.66,163.69,55193.35316442712,143.2042,143.3877,143.0032,143.0294,55193.3532
2016-05-10 15:15:00,163.69,163.71,163.31,163.34,51494.51225766745,143.0294,143.0469,142.6974,142.7236,51494.5123
2016-05-10 15:20:00,163.38,163.51,163.36,163.43,16187.301261667862,142.7586,142.8721,142.7411,142.8022,16187.3013
2016-05-10 15:25:00,163.47,163.54,163.39,163.41,16793.51728382398,142.8372,142.8984,142.7673,142.7848,16793.5173
2016-05-10 15:30:00,163.39,163.44,163.34,163.39,5135.911375525695,142.7673,142.811,142.7236,142.7673,5135.9114
2016-05-10 15:35:00,163.36,163.38,163.17,163.17,14289.670735460046,142.7411,142.7586,142.5751,142.5751,14289.6707
2016-05-10 15:40:00,163.14,163.49,163.13,163.45,23843.471125243614,142.5488,142.8547,142.5401,142.8197,23843.4711
2016-05-10 15:45:00,163.52,163.58,163.36,163.39,17995.691865832392,142.8809,142.9333,142.7411,142.7673,17995.6919
2016-05-10 15:50:00,163.42,163.5,163.28,163.32,34427.12073033131,142.7935,142.8634,142.6712,142.7061,34427.1207
2016-05-10 15:55:00,163.32,163.48,163.31,163.46,57424.35121550928,142.7061,142.8459,142.6974,142.8285,57424.3512
2016-05-11 09:30:00,163.57,163.57,162.97,163.43,12017.64283516258,142.9246,142.9246,142.4003,142.8022,12017.6428
2016-05-11 09:35:00,163.55,163.74,163.2,163.29,8772.181762232023,142.9071,143.0731,142.6013,142.6799,8772.1818
2016-05-11 09:40:00,163.35,163.66,163.3,163.64,4064.006564775874,142.7323,143.0032,142.6886,142.9857,4064.0066
2016-05-11 09:45:00,163.76,163.78,163.57,163.71,6365.781105754436,143.0906,143.1081,142.9246,143.0469,6365.7811
2016-05-11 09:50:00,163.77,164.18,163.72,163.93,6983.280336444764,143.0993,143.4576,143.0556,143.2391,6983.2803
2016-05-11 09:55:00,163.93,164.01,163.73,164.0,3003.3849625602625,143.2391,143.309,143.0644,143.3003,3003.385
2016-05-11 10:00:00,163.83,164.23,163.74,164.07,10042.055595445689,143.1518,143.5013,143.0731,143.3615,10042.0556
2016-05-11 10:05:00,164.08,164.24,164.07,164.11,10404.144014770744,143.3702,143.51,143.3615,143.3964,10404.144
2016-05-11 10:10:00,164.08,164.48,163.99,164.48,9205.04667145348,143.3702,143.7197,143.2916,143.7197,9205.0467
2016-05-11 10:15:00,164.39,164.48,164.24,164.42,8851.164221971483,143.6411,143.7197,143.51,143.6673,8851.1642
2016-05-11 10:20:00,164.33,164.57,164.3,164.56,10485.17796697097,143.5886,143.7984,143.5624,143.7896,10485.178
2016-05-11 10:25:00,164.58,164.73,164.54,164.62,14549.184531746843,143.8071,143.9382,143.7721,143.842,14549.1845
2016-05-11 10:30:00,164.69,164.82,164.3,164.38,17271.515027182275,143.9032,144.0168,143.5624,143.6323,17271.515
2016-05-11 10:35:00,164.46,164.56,164.14,164.27,13965.534926659144,143.7022,143.7896,143.4226,143.5362,13965.5349
2016-05-11 10:40:00,164.3,164.48,164.17,164.22,27485.89598933224,143.5624,143.7197,143.4488,143.4925,27485.896
2016-05-11 10:45:00,164.31,164.45,164.22,164.45,11657.605908298288,143.5712,143.6935,143.4925,143.6935,11657.6059
2016-05-11 10:50:00,164.45,164.45,163.99,163.99,8713.714227100216,143.6935,143.6935,143.2916,143.2916,8713.7142
2016-05-11 10:55:00,163.92,164.01,163.79,163.79,2974.6640681095496,143.2304,143.309,143.1168,143.1168,2974.6641
2016-05-11 11:00:00,163.8,163.8,163.54,163.64,10170.273874243512,143.1255,143.1255,142.8984,142.9857,10170.2739
2016-05-11 11:05:00,163.67,163.67,163.45,163.51,11514.001436044722,143.0119,143.0119,142.8197,142.8721,11514.0014
2016-05-11 11:10:00,163.43,163.56,163.33,163.47,6949.430710842137,142.8022,142.9158,142.7149,142.8372,6949.4307
2016-05-11 11:15:00,163.43,163.66,163.43,163.64,2578.7260231818645,142.8022,143.0032,142.8022,142.9857,2578.726
2016-05-11 11:20:00,163.65,163.96,163.65,163.76,3695.76366806852,142.9945,143.2653,142.9945,143.0906,3695.7637
2016-05-11 11:25:00,163.7,163.75,163.56,163.6,2574.6230382603344,143.0382,143.0819,142.9158,142.9508,2574.623
2016-05-11 11:30:00,163.51,163.52,163.35,163.52,4525.592368448046,142.8721,142.8809,142.7323,142.8809,4525.5924
2016-05-11 11:35:00,163.51,163.66,163.49,163.49,3602.4207611037027,142.8721,143.0032,142.8547,142.8547,3602.4208
2016-05-11 11:40:00,163.44,163.49,163.39,163.44,2896.707354600472,142.811,142.8547,142.7673,142.811,2896.7074
2016-05-11 11:45:00,163.51,163.56,163.34,163.37,4376.859165042568,142.8721,142.9158,142.7236,142.7498,4376.8592
2016-05-11 11:50:00,163.4,163.66,163.4,163.6,2695.6610934454816,142.776,143.0032,142.776,142.9508,2695.6611
2016-05-11 11:55:00,163.66,163.67,163.38,163.38,3384.962560262591,143.0032,143.0119,142.7586,142.7586,3384.9626
2016-05-11 12:00:00,163.43,163.65,163.32,163.58,6262.180736485793,142.8022,142.9945,142.7061,142.9333,6262.1807
2016-05-11 12:05:00,163.47,163.68,163.46,163.58,3487.537183300851,142.8372,143.0207,142.8285,142.9333,3487.5372
2016-05-11 12:10:00,163.6,163.65,163.47,163.48,4773.822956200635,142.9508,142.9945,142.8372,142.8459,4773.823
2016-05-11 12:15:00,163.47,163.68,163.47,163.56,5259.000923171607,142.8372,143.0207,142.8372,142.9158,5259.0009
2016-05-11 12:20:00,163.53,163.54,163.44,163.47,1230.895476459124,142.8896,142.8984,142.811,142.8372,1230.8955
2016-05-11 12:25:00,163.49,163.59,163.45,163.45,4031.182685403631,142.8547,142.942,142.8197,142.8197,4031.1827
2016-05-11 12:30:00,163.52,163.59,163.46,163.59,1948.9178377269463,142.8809,142.942,142.8285,142.942,1948.9178
2016-05-11 12:35:00,163.69,163.83,163.61,163.71,3769.6173966560673,143.0294,143.1518,142.9595,143.0469,3769.6174
2016-05-11 12:40:00,163.8,163.98,163.8,163.98,2318.186480664684,143.1255,143.2828,143.1255,143.2828,2318.1865
2016-05-11 12:45:00,163.97,163.97,163.7,163.75,11067.80182582829,143.2741,143.2741,143.0382,143.0819,11067.8018
2016-05-11 12:50:00,163.75,163.87,163.71,163.8,17174.069135295926,143.0819,143.1867,143.0469,143.1255,17174.0691
2016-05-11 12:55:00,163.84,163.85,163.71,163.85,5372.858754744076,143.1605,143.1692,143.0469,143.1692,5372.8588
2016-05-11 13:00:00,163.85,163.85,163.71,163.83,21077.03354190173,143.1692,143.1692,143.0469,143.1518,21077.0335
2016-05-11 13:05:00,163.86,163.94,163.79,163.94,3818.853215714432,143.178,143.2479,143.1168,143.2479,3818.8532
2016-05-11 13:10:00,163.88,163.89,163.79,163.84,3388.0397989537387,143.1954,143.2042,143.1168,143.1605,3388.0398
2016-05-11 13:15:00,163.81,163.82,163.75,163.8,3656.785311313981,143.1343,143.143,143.0819,143.1255,3656.7853
2016-05-11 13:20:00,163.78,163.89,163.73,163.75,3721.407323828085,143.1081,143.2042,143.0644,143.0819,3721.4073
2016-05-11 13:25:00,163.74,163.92,163.71,163.9,11404.246589393784,143.0731,143.2304,143.0469,143.2129,11404.2466
2016-05-11 13:30:00,163.84,163.94,163.82,163.91,4978.972202277157,143.1605,143.2479,143.143,143.2217,4978.9722
2016-05-11 13:35:00,163.86,163.89,163.75,163.78,4795.363627038671,143.178,143.2042,143.0819,143.1081,4795.3636
2016-05-11 13:40:00,163.81,163.81,163.42,163.42,3879.3722433070056,143.1343,143.1343,142.7935,142.7935,3879.3722
2016-05-11 13:45:00,163.49,163.58,163.46,163.46,2051.4924607652065,142.8547,142.9333,142.8285,142.8285,2051.4925
2016-05-11 13:50:00,163.54,163.55,163.31,163.31,2176.6335008718843,142.8984,142.9071,142.6974,142.6974,2176.6335
2016-05-11 13:55:00,163.3,163.42,163.3,163.32,4102.984921530413,142.6886,142.7935,142.6886,142.7061,4102.9849
2016-05-11 14:00:00,163.32,163.36,163.2,163.31,5908.298287003795,142.7061,142.7411,142.6013,142.6974,5908.2983
2016-05-11 14:05:00,163.26,163.35,163.17,163.19,5069.237870550825,142.6537,142.7323,142.5751,142.5925,5069.2379
2016-05-11 14:10:00,163.22,163.36,163.13,163.31,3878.346497076623,142.6187,142.7411,142.5401,142.6974,3878.3465
2016-05-11 14:15:00,163.26,163.27,162.99,163.01,5000.512873115191,142.6537,142.6624,142.4178,142.4353,5000.5129
2016-05-11 14:20:00,163.09,163.14,162.98,163.14,2733.6137039696378,142.5052,142.5488,142.409,142.5488,2733.6137
2016-05-11 14:25:00,163.14,163.14,162.97,163.01,3789.106575033336,142.5488,142.5488,142.4003,142.4353,3789.1066
2016-05-11 14:30:00,163.03,163.12,163.01,163.01,4051.697610011283,142.4527,142.5314,142.4353,142.4353,4051.6976
2016-05-11 14:35:00,163.01,163.16,163.01,163.1,3924.50507744384,142.4353,142.5663,142.4353,142.5139,3924.5051
2016-05-11 14:40:00,163.12,163.12,163.07,163.11,3118.268540363114,142.5314,142.5314,142.4877,142.5226,3118.2685
2016-05-11 14:45:00,163.07,163.07,162.85,163.0,5981.12626936096,142.4877,142.4877,142.2954,142.4265,5981.1263
2016-05-11 14:50:00,163.04,163.21,162.99,163.01,6247.820289260437,142.4615,142.61,142.4178,142.4353,6247.8203
2016-05-11 14:55:00,163.08,163.11,162.92,163.08,4277.361780695455,142.4964,142.5226,142.3566,142.4964,4277.3618
2016-05-11 15:00:00,163.11,163.12,163.04,163.08,3899.8871679146578,142.5226,142.5314,142.4615,142.4964,3899.8872
2016-05-11 15:05:00,163.08,163.23,163.07,163.09,8722.945943173658,142.4964,142.6275,142.4877,142.5052,8722.9459
2016-05-11 15:10:00,163.07,163.21,163.07,163.13,9695.353369576367,142.4877,142.61,142.4877,142.5401,9695.3534
2016-05-11 15:15:00,163.16,163.2,163.13,163.18,9219.40711867884,142.5663,142.6013,142.5401,142.5838,9219.4071
2016-05-11 15:20:00,163.14,163.26,163.13,163.18,11044.209662529487,142.5488,142.6537,142.5401,142.5838,11044.2097
2016-05-11 15:25:00,163.18,163.28,163.14,163.2,9852.292542824904,142.5838,142.6712,142.5488,142.6013,9852.2925
2016-05-11 15:30:00,163.18,163.29,163.16,163.26,6053.954251718124,142.5838,142.6799,142.5663,142.6537,6053.9543
2016-05-11 15:35:00,163.24,163.28,163.1,163.14,15866.242691558107,142.6362,142.6712,142.5139,142.5488,15866.2427
2016-05-11 15:40:00,163.13,163.19,162.93,162.93,20129.24402502821,142.5401,142.5925,142.3653,142.3653,20129.244
2016-05-11 15:45:00,162.97,163.14,162.93,163.14,20511.84736896092,142.4003,142.5488,142.3653,142.5488,20511.8474
2016-05-11 15:50:00,163.14,163.14,162.84,162.9,21842.240229767154,142.5488,142.5488,142.2867,142.3391,21842.2402
2016-05-11 15:55:00,162.87,162.98,162.86,162.89,37675.65904195302,142.3129,142.409,142.3042,142.3304,37675.659
2016-05-12 09:30:00,163.48,163.7,162.86,163.45,9369.166068314698,142.8459,143.0382,142.3042,142.8197,9369.1661
2016-05-12 09:35:00,163.35,163.35,162.75,162.81,6692.994153246486,142.7323,142.7323,142.2081,142.2605,6692.9942
2016-05-12 09:40:00,162.73,163.36,162.7,163.27,3269.053236229357,142.1906,142.7411,142.1644,142.6624,3269.0532
2016-05-12 09:45:00,163.21,163.39,163.13,163.27,10840.086162683352,142.61,142.7673,142.5401,142.6624,10840.0862
2016-05-12 09:50:00,163.29,163.5,163.22,163.22,4933.839368140322,142.6799,142.8634,142.6187,142.6187,4933.8394
2016-05-12 09:55:00,163.2,163.24,162.94,163.01,5333.880397989537,142.6013,142.6362,142.3741,142.4353,5333.8804
2016-05-12 10:00:00,162.95,163.14,162.56,162.64,9790.747769001948,142.3828,142.5488,142.042,142.112,9790.7478
2016-05-12 10:05:00,162.63,162.81,162.54,162.81,3167.504359421479,142.1032,142.2605,142.0246,142.2605,3167.5044
2016-05-12 10:10:00,162.81,162.86,162.68,162.72,6406.81095496974,142.2605,142.3042,142.1469,142.1819,6406.811
2016-05-12 10:15:00,162.81,162.82,162.64,162.67,2564.365575956508,142.2605,142.2692,142.112,142.1382,2564.3656
2016-05-12 10:20:00,162.74,162.94,162.73,162.91,6290.901630936506,142.1993,142.3741,142.1906,142.3479,6290.9016
2016-05-12 10:25:00,162.89,163.13,162.84,162.84,16011.898656272437,142.3304,142.5401,142.2867,142.2867,16011.8987
2016-05-12 10:30:00,162.79,162.95,162.79,162.95,3474.2024823058773,142.243,142.3828,142.243,142.3828,3474.2025
2016-05-12 10:35:00,162.92,163.17,162.91,163.08,3618.832700789824,142.3566,142.5751,142.3479,142.4964,3618.8327
2016-05-12 10:40:00,163.05,163.11,162.76,162.8,7033.541901733511,142.4702,142.5226,142.2168,142.2518,7033.5419
2016-05-12 10:45:00,162.83,162.93,162.77,162.82,4640.475946250897,142.278,142.3653,142.2255,142.2692,4640.4759
2016-05-12 10:50:00,162.8,162.96,162.74,162.86,3692.686429377372,142.2518,142.3916,142.1993,142.3042,3692.6864
2016-05-12 10:55:00,162.89,163.04,162.79,162.96,4615.858036721715,142.3304,142.4615,142.243,142.3916,4615.858
2016-05-12 11:00:00,162.98,163.03,162.81,162.81,9437.891065750331,142.409,142.4527,142.2605,142.2605,9437.8911
2016-05-12 11:05:00,162.87,162.91,162.8,162.91,3344.9584572776694,142.3129,142.3479,142.2518,142.3479,3344.9585
2016-05-12 11:10:00,162.82,162.91,162.81,162.86,3436.249871781721,142.2692,142.3479,142.2605,142.3042,3436.2499
2016-05-12 11:15:00,162.83,162.9,162.8,162.85,8670.632885424146,142.278,142.3391,142.2518,142.2954,8670.6329
2016-05-12 11:20:00,162.88,162.94,162.84,162.91,3077.2386911478097,142.3217,142.3741,142.2867,142.3479,3077.2387
2016-05-12 11:25:00,162.87,162.97,162.83,162.83,4214.791260642117,142.3129,142.4003,142.278,142.278,4214.7913
2016-05-12 11:30:00,162.86,162.87,162.63,162.69,5104.113242383834,142.3042,142.3129,142.1032,142.1556,5104.1132
2016-05-12 11:35:00,162.67,162.82,162.66,162.71,2998.2562314083493,142.1382,142.2692,142.1294,142.1731,2998.2562
2016-05-12 11:40:00,162.78,162.78,162.65,162.69,2176.6335008718843,142.2343,142.2343,142.1207,142.1556,2176.6335
2016-05-12 11:45:00,162.65,162.84,162.65,162.77,3524.464047594625,142.1207,142.2867,142.1207,142.2255,3524.464
2016-05-12 11:50:00,162.81,162.85,162.71,162.85,2359.216329879988,142.2605,142.2954,142.1731,142.2954,2359.2163
2016-05-12 11:55:00,162.73,162.74,162.61,162.63,2607.4469176325774,142.1906,142.1993,142.0857,142.1032,2607.4469
2016-05-12 12:00:00,162.61,162.63,162.5,162.63,2120.217458200841,142.0857,142.1032,141.9896,142.1032,2120.2175
2016-05-12 12:05:00,162.54,162.61,162.42,162.49,3795.261052415632,142.0246,142.0857,141.9197,141.9809,3795.2611
2016-05-12 12:10:00,162.43,162.45,162.32,162.37,3684.480459534311,141.9285,141.9459,141.8323,141.876,3684.4805
2016-05-12 12:15:00,162.33,162.4,162.31,162.4,2461.790952918248,141.8411,141.9022,141.8236,141.9022,2461.791
2016-05-12 12:20:00,162.44,162.44,162.33,162.35,1522.2074058877834,141.9372,141.9372,141.8411,141.8586,1522.2074
2016-05-12 12:25:00,162.34,162.43,162.33,162.33,3038.260334393271,141.8498,141.9285,141.8411,141.8411,3038.2603
2016-05-12 12:30:00,162.39,162.39,162.31,162.35,2820.802133552159,141.8935,141.8935,141.8236,141.8586,2820.8021
2016-05-12 12:35:00,162.4,162.4,162.08,162.09,5231.305774951277,141.9022,141.9022,141.6226,141.6314,5231.3058
2016-05-12 12:40:00,162.06,162.21,162.06,162.21,2359.216329879988,141.6052,141.7362,141.6052,141.7362,2359.2163
2016-05-12 12:45:00,162.18,162.39,162.17,162.32,4821.007282798236,141.71,141.8935,141.7013,141.8323,4821.0073
2016-05-12 12:50:00,162.32,162.33,162.16,162.17,1759.1547851061646,141.8323,141.8411,141.6925,141.7013,1759.1548
2016-05-12 12:55:00,162.17,162.35,162.17,162.34,2609.498410093343,141.7013,141.8586,141.7013,141.8498,2609.4984
2016-05-12 13:00:00,162.37,162.44,162.3,162.31,2864.9092214586112,141.876,141.9372,141.8149,141.8236,2864.9092
2016-05-12 13:05:00,162.32,162.48,162.29,162.42,3122.3715252846446,141.8323,141.9721,141.8061,141.9197,3122.3715
2016-05-12 13:10:00,162.42,162.45,162.36,162.45,1128.3208534208636,141.9197,141.9459,141.8673,141.9459,1128.3209
2016-05-12 13:15:00,162.4,162.47,162.25,162.27,9396.86121653503,141.9022,141.9634,141.7712,141.7887,9396.8612
2016-05-12 13:20:00,162.29,162.36,162.23,162.35,2307.9290183608573,141.8061,141.8673,141.7537,141.8586,2307.929
2016-05-12 13:25:00,162.26,162.4,162.26,162.28,2389.988716791466,141.7799,141.9022,141.7799,141.7974,2389.9887
2016-05-12 13:30:00,162.33,162.4,162.24,162.25,4402.502820802133,141.8411,141.9022,141.7624,141.7712,4402.5028
2016-05-12 13:35:00,162.27,162.27,162.01,162.1,5333.880397989537,141.7887,141.7887,141.5615,141.6401,5333.8804
2016-05-12 13:40:00,162.03,162.13,162.01,162.11,2906.964816904297,141.5789,141.6663,141.5615,141.6488,2906.9648
2016-05-12 13:45:00,162.21,162.55,162.21,162.38,3889.629705610832,141.7362,142.0333,141.7362,141.8848,3889.6297
2016-05-12 13:50:00,162.45,162.51,162.39,162.46,1531.4391219612266,141.9459,141.9984,141.8935,141.9547,1531.4391
2016-05-12 13:55:00,162.51,162.63,162.45,162.63,11187.814134783051,141.9984,142.1032,141.9459,142.1032,11187.8141
2016-05-12 14:00:00,162.65,162.8,162.55,162.55,11078.059288132115,142.1207,142.2518,142.0333,142.0333,11078.0593
2016-05-12 14:05:00,162.66,162.79,162.6,162.68,4783.054672274079,142.1294,142.243,142.077,142.1469,4783.0547
2016-05-12 14:10:00,162.76,162.94,162.7,162.89,4821.007282798236,142.2168,142.3741,142.1644,142.3304,4821.0073
2016-05-12 14:15:00,162.98,162.98,162.74,162.84,11970.45850856498,142.409,142.409,142.1993,142.2867,11970.4585
2016-05-12 14:20:00,162.74,162.92,162.74,162.86,5590.316955585188,142.1993,142.3566,142.1993,142.3042,5590.317
2016-05-12 14:25:00,162.87,163.04,162.82,162.97,13437.275618012103,142.3129,142.4615,142.2692,142.4003,13437.2756
2016-05-12 14:30:00,163.0,163.0,162.88,162.88,6492.973638321879,142.4265,142.4265,142.3217,142.3217,6492.9736
2016-05-12 14:35:00,162.87,163.07,162.86,162.95,6819.160939583547,142.3129,142.4877,142.3042,142.3828,6819.1609
2016-05-12 14:40:00,162.94,162.98,162.85,162.85,5452.866960713919,142.3741,142.409,142.2954,142.2954,5452.867
2016-05-12 14:45:00,162.9,163.18,162.84,163.08,21923.27418196738,142.3391,142.5838,142.2867,142.4964,21923.2742
2016-05-12 14:50:00,163.08,163.24,163.07,163.11,29199.91794030157,142.4964,142.6362,142.4877,142.5226,29199.9179
2016-05-12 14:55:00,163.17,163.22,163.05,163.07,17984.408657298183,142.5751,142.6187,142.4702,142.4877,17984.4087
2016-05-12 15:00:00,163.15,163.15,162.95,162.98,7672.581803261873,142.5576,142.5576,142.3828,142.409,7672.5818
2016-05-12 15:05:00,163.0,163.07,162.96,162.97,8417.273566519643,142.4265,142.4877,142.3916,142.4003,8417.2736
2016-05-12 15:10:00,163.02,163.07,162.96,163.04,7071.494512257667,142.444,142.4877,142.3916,142.4615,7071.4945
2016-05-12 15:15:00,163.0,163.09,162.94,162.94,5602.62591034978,142.4265,142.5052,142.3741,142.3741,5602.6259
2016-05-12 15:20:00,162.94,163.07,162.94,163.05,15317.468458303416,142.3741,142.4877,142.3741,142.4702,15317.4685
2016-05-12 15:25:00,162.99,163.07,162.96,163.07,9488.15263103908,142.4178,142.4877,142.3916,142.4877,9488.1526
2016-05-12 15:30:00,163.01,163.11,162.97,163.0,18786.54220945738,142.4353,142.5226,142.4003,142.4265,18786.5422
2016-05-12 15:35:00,162.96,163.11,162.96,163.1,23345.98420350805,142.3916,142.5226,142.3916,142.5139,23345.9842
2016-05-12 15:40:00,163.1,163.17,163.01,163.1,33937.839778438814,142.5139,142.5751,142.4353,142.5139,33937.8398
2016-05-12 15:45:00,163.1,163.11,163.0,163.09,19329.16196532977,142.5139,142.5226,142.4265,142.5052,19329.162
2016-05-12 15:50:00,163.05,163.09,162.95,163.06,24224.02297671556,142.4702,142.5052,142.3828,142.4789,24224.023
2016-05-12 15:55:00,163.07,163.07,162.81,162.98,55794.44045543132,142.4877,142.4877,142.2605,142.409,55794.4405
2016-05-13 09:30:00,162.91,163.02,162.16,162.99,15339.00912914145,142.3479,142.444,141.6925,142.4178,15339.0091
2016-05-13 09:35:00,163.1,163.34,162.67,163.34,9611.242178684994,142.5139,142.7236,142.1382,142.7236,9611.2422
2016-05-13 09:40:00,163.15,163.31,162.92,163.17,4447.635654938968,142.5576,142.6974,142.3566,142.5751,4447.6357
2016-05-13 09:45:00,163.0,163.37,162.64,162.64,8623.448558826545,142.4265,142.7498,142.112,142.112,8623.4486
2016-05-13 09:50:00,162.65,162.82,162.44,162.58,5180.018463432147,142.1207,142.2692,141.9372,142.0595,5180.0185
2016-05-13 09:55:00,162.6,162.91,162.6,162.75,5240.53749102472,142.077,142.3479,142.077,142.2081,5240.5375
2016-05-13 10:00:00,162.79,163.06,162.71,163.0,6153.451636065237,142.243,142.4789,142.1731,142.4265,6153.4516
2016-05-13 10:05:00,163.01,163.07,162.62,162.7,4949.225561596061,142.4353,142.4877,142.0945,142.1644,4949.2256
2016-05-13 10:10:00,162.69,162.81,162.49,162.62,6208.841932505898,142.1556,142.2605,141.9809,142.0945,6208.8419
2016-05-13 10:15:00,162.53,162.8,162.48,162.77,4000.410298492153,142.0158,142.2518,141.9721,142.2255,4000.4103
2016-05-13 10:20:00,162.79,162.86,162.61,162.83,2990.050261565289,142.243,142.3042,142.0857,142.278,2990.0503
2016-05-13 10:25:00,162.83,162.98,162.74,162.75,3620.8841932505898,142.278,142.409,142.1993,142.2081,3620.8842
2016-05-13 10:30:00,162.65,163.09,162.64,162.99,2769.514822033029,142.1207,142.5052,142.112,142.4178,2769.5148
2016-05-13 10:35:00,162.98,163.13,162.98,163.01,3743.973740896502,142.409,142.5401,142.409,142.4353,3743.9737
2016-05-13 10:40:00,163.03,163.17,162.67,162.67,4608.677813109037,142.4527,142.5751,142.1382,142.1382,4608.6778
2016-05-13 10:45:00,162.73,162.88,162.48,162.64,3829.110678018258,142.1906,142.3217,141.9721,142.112,3829.1107
2016-05-13 10:50:00,162.53,162.81,162.53,162.58,3881.42373576777,142.0158,142.2605,142.0158,142.0595,3881.4237
2016-05-13 10:55:00,162.48,162.53,162.35,162.37,8186.480664683557,141.9721,142.0158,141.8586,141.876,8186.4807
2016-05-13 11:00:00,162.47,162.6,162.16,162.35,9323.00748794748,141.9634,142.077,141.6925,141.8586,9323.0075
2016-05-13 11:05:00,162.27,162.48,162.22,162.44,4489.691250384654,141.7887,141.9721,141.745,141.9372,4489.6913
2016-05-13 11:10:00,162.5,162.65,162.43,162.43,7704.379936403733,141.9896,142.1207,141.9285,141.9285,7704.3799
2016-05-13 11:15:00,162.37,162.53,162.37,162.52,1867.8838855267209,141.876,142.0158,141.876,142.0071,1867.8839
2016-05-13 11:20:00,162.54,162.69,162.46,162.46,4754.333777823366,142.0246,142.1556,141.9547,141.9547,4754.3338
2016-05-13 11:25:00,162.55,162.85,162.53,162.71,5381.064724587137,142.0333,142.2954,142.0158,142.1731,5381.0647
2016-05-13 11:30:00,162.81,163.04,162.78,162.99,2841.317058159811,142.2605,142.4615,142.2343,142.4178,2841.3171
2016-05-13 11:35:00,162.93,162.93,162.68,162.68,4447.635654938968,142.3653,142.3653,142.1469,142.1469,4447.6357
2016-05-13 11:40:00,162.71,162.71,162.6,162.7,3209.5599548671657,142.1731,142.1731,142.077,142.1644,3209.56
2016-05-13 11:45:00,162.72,162.87,162.63,162.66,6660.170273874243,142.1819,142.3129,142.1032,142.1294,6660.1703
2016-05-13 11:50:00,162.56,162.78,162.53,162.72,3968.612165350292,142.042,142.2343,142.0158,142.1819,3968.6122
2016-05-13 11:55:00,162.64,162.68,162.46,162.46,21205.25182069956,142.112,142.1469,141.9547,141.9547,21205.2518
2016-05-13 12:00:00,162.47,162.51,162.21,162.24,8941.429890245154,141.9634,141.9984,141.7362,141.7624,8941.4299
2016-05-13 12:05:00,162.25,162.56,162.25,162.47,4102.984921530413,141.7712,142.042,141.7712,141.9634,4102.9849
2016-05-13 12:10:00,162.43,162.48,162.36,162.45,1784.7984408657298,141.9285,141.9721,141.8673,141.9459,1784.7984
2016-05-13 12:15:00,162.44,162.52,162.35,162.47,5128.731151913016,141.9372,142.0071,141.8586,141.9634,5128.7312
2016-05-13 12:20:00,162.5,162.5,162.32,162.32,3166.4786131910964,141.9896,141.9896,141.8323,141.8323,3166.4786
2016-05-13 12:25:00,162.32,162.39,162.23,162.37,4371.730433890655,141.8323,141.8935,141.7537,141.876,4371.7304
2016-05-13 12:30:00,162.37,162.43,162.28,162.3,4667.145348240845,141.876,141.9285,141.7974,141.8149,4667.1453
2016-05-13 12:35:00,162.29,162.51,162.29,162.33,3692.686429377372,141.8061,141.9984,141.8061,141.8411,3692.6864
2016-05-13 12:40:00,162.33,162.41,162.12,162.12,3361.370396963791,141.8411,141.911,141.6576,141.6576,3361.3704
2016-05-13 12:45:00,162.19,162.47,162.16,162.41,5744.178890142579,141.7188,141.9634,141.6925,141.911,5744.1789
2016-05-13 12:50:00,162.47,162.47,162.39,162.39,1864.8066468355728,141.9634,141.9634,141.8935,141.8935,1864.8066
2016-05-13 12:55:00,162.41,162.42,162.22,162.33,7142.271002154067,141.911,141.9197,141.745,141.8411,7142.271
2016-05-13 13:00:00,162.37,162.5,162.37,162.39,6405.785208739358,141.876,141.9896,141.876,141.8935,6405.7852
2016-05-13 13:05:00,162.53,162.68,162.52,162.66,8718.842958252128,142.0158,142.1469,142.0071,142.1294,8718.843
2016-05-13 13:10:00,162.75,162.75,162.57,162.57,2077.136116524772,142.2081,142.2081,142.0508,142.0508,2077.1361
2016-05-13 13:15:00,162.53,162.65,162.52,162.55,3627.038670632885,142.0158,142.1207,142.0071,142.0333,3627.0387
2016-05-13 13:20:00,162.6,162.71,162.47,162.51,3130.5774951277053,142.077,142.1731,141.9634,141.9984,3130.5775
2016-05-13 13:25:00,162.52,162.68,162.52,162.59,3263.924505077444,142.0071,142.1469,142.0071,142.0683,3263.9245
2016-05-13 13:30:00,162.56,162.69,162.5,162.63,6755.564673299826,142.042,142.1556,141.9896,142.1032,6755.5647
2016-05-13 13:35:00,162.56,162.56,162.37,162.52,5933.94194276336,142.042,142.042,141.876,142.0071,5933.9419
2016-05-13 13:40:00,162.45,162.45,162.21,162.45,5231.305774951277,141.9459,141.9459,141.7362,141.9459,5231.3058
2016-05-13 13:45:00,162.45,162.51,162.27,162.41,4725.612883372653,141.9459,141.9984,141.7887,141.911,4725.6129
2016-05-13 13:50:00,162.39,162.39,162.06,162.12,4923.581905836496,141.8935,141.8935,141.6052,141.6576,4923.5819
2016-05-13 13:55:00,162.27,162.41,162.27,162.4,2359.216329879988,141.7887,141.911,141.7887,141.9022,2359.2163
2016-05-13 14:00:00,162.32,162.4,162.17,162.19,9663.555236434506,141.8323,141.9022,141.7013,141.7188,9663.5552
2016-05-13 14:05:00,162.26,162.26,161.97,162.16,4395.322597189455,141.7799,141.7799,141.5265,141.6925,4395.3226
2016-05-13 14:10:00,162.05,162.17,162.01,162.12,9084.008616268336,141.5964,141.7013,141.5615,141.6576,9084.0086
2016-05-13 14:15:00,162.12,162.19,162.08,162.16,7818.237767976202,141.6576,141.7188,141.6226,141.6925,7818.2378
2016-05-13 14:20:00,162.08,162.08,161.74,161.74,7184.326597599754,141.6226,141.6226,141.3255,141.3255,7184.3266
2016-05-13 14:25:00,161.76,161.93,161.74,161.75,7688.993742947994,141.343,141.4916,141.3255,141.3343,7688.9937
2016-05-13 14:30:00,161.73,161.85,161.66,161.85,8134.167606934044,141.3168,141.4217,141.2556,141.4217,8134.1676
2016-05-13 14:35:00,161.88,161.91,161.8,161.83,5077.443840393887,141.4479,141.4741,141.378,141.4042,5077.4438
2016-05-13 14:40:00,161.81,161.9,161.72,161.9,6482.7161760180525,141.3867,141.4654,141.3081,141.4654,6482.7162
2016-05-13 14:45:00,161.9,161.97,161.84,161.94,8658.323930659555,141.4654,141.5265,141.4129,141.5003,8658.3239
2016-05-13 14:50:00,161.92,161.92,161.73,161.91,8278.79782541799,141.4828,141.4828,141.3168,141.4741,8278.7978
2016-05-13 14:55:00,161.91,162.07,161.82,161.98,10862.65257975177,141.4741,141.6139,141.3955,141.5353,10862.6526
2016-05-13 15:00:00,161.99,162.01,161.86,161.89,3723.45881628885,141.544,141.5615,141.4304,141.4566,3723.4588
2016-05-13 15:05:00,161.92,162.01,161.81,161.89,6395.527746435531,141.4828,141.5615,141.3867,141.4566,6395.5277
2016-05-13 15:10:00,161.89,162.05,161.89,161.94,5197.456149348651,141.4566,141.5964,141.4566,141.5003,5197.4561
2016-05-13 15:15:00,162.0,162.19,161.96,162.09,13184.942045337984,141.5527,141.7188,141.5178,141.6314,13184.942
2016-05-13 15:20:00,162.12,162.24,162.03,162.16,12421.786849933324,141.6576,141.7624,141.5789,141.6925,12421.7868
2016-05-13 15:25:00,162.14,162.16,161.97,161.97,5826.2385885731865,141.6751,141.6925,141.5265,141.5265,5826.2386
2016-05-13 15:30:00,161.97,162.09,161.95,162.07,8693.199302492563,141.5265,141.6314,141.509,141.6139,8693.1993
2016-05-13 15:35:00,162.06,162.16,162.04,162.05,8694.225048722945,141.6052,141.6925,141.5877,141.5964,8694.225
2016-05-13 15:40:00,162.05,162.24,162.0,162.17,15867.26843778849,141.5964,141.7624,141.5527,141.7013,15867.2684
2016-05-13 15:45:00,162.17,162.22,162.06,162.14,14846.6509385578,141.7013,141.745,141.6052,141.6751,14846.6509
2016-05-13 15:50:00,162.11,162.14,161.98,162.03,21667.86337060212,141.6488,141.6751,141.5353,141.5789,21667.8634
2016-05-13 15:55:00,162.03,162.18,162.0,162.1,48613.19109652272,141.5789,141.71,141.5527,141.6401,48613.1911
2016-05-16 09:30:00,162.12,162.69,162.01,162.24,9921.017540260538,141.6576,142.1556,141.5615,141.7624,9921.0175
2016-05-16 09:35:00,162.53,162.59,162.21,162.38,5975.997538209047,142.0158,142.0683,141.7362,141.8848,5975.9975
2016-05-16 09:40:00,162.55,162.78,162.3,162.43,32413.580880090263,142.0333,142.2343,141.8149,141.9285,32413.5809
2016-05-16 09:45:00,162.69,162.78,162.34,162.35,32971.586829418404,142.1556,142.2343,141.8498,141.8586,32971.5868
2016-05-16 09:50:00,162.41,162.79,162.35,162.79,3774.74612780798,141.911,142.243,141.8586,142.243,3774.7461
2016-05-16 09:55:00,162.78,163.02,162.69,162.98,8411.119089137346,142.2343,142.444,142.1556,142.409,8411.1191
2016-05-16 10:00:00,162.96,163.02,162.79,163.01,9394.809724074265,142.3916,142.444,142.243,142.4353,9394.8097
2016-05-16 10:05:00,162.96,162.96,162.67,162.73,4107.087906451944,142.3916,142.3916,142.1382,142.1906,4107.0879
2016-05-16 10:10:00,162.79,162.92,162.69,162.9,3917.324853831162,142.243,142.3566,142.1556,142.3391,3917.3249
2016-05-16 10:15:00,162.94,162.98,162.72,162.9,27347.42024823059,142.3741,142.409,142.1819,142.3391,27347.4202
2016-05-16 10:20:00,162.89,163.03,162.84,162.97,11194.994358395732,142.3304,142.4527,142.2867,142.4003,11194.9944
2016-05-16 10:25:00,163.03,163.07,162.79,162.83,28568.058262385883,142.4527,142.4877,142.243,142.278,28568.0583
2016-05-16 10:30:00,162.9,163.2,162.85,163.19,4992.3069032721305,142.3391,142.6013,142.2954,142.5925,4992.3069
2016-05-16 10:35:00,163.18,163.47,163.09,163.1,10845.214893835264,142.5838,142.8372,142.5052,142.5139,10845.2149
2016-05-16 10:40:00,163.07,163.12,162.95,162.95,9885.116422197148,142.4877,142.5314,142.3828,142.3828,9885.1164
2016-05-16 10:45:00,162.96,163.1,162.95,162.99,9051.184736896092,142.3916,142.5139,142.3828,142.4178,9051.1847
2016-05-16 10:50:00,162.99,163.07,162.91,163.05,17634.629192737717,142.4178,142.4877,142.3479,142.4702,17634.6292
2016-05-16 10:55:00,163.03,163.19,163.03,163.05,5463.124423017745,142.4527,142.5925,142.4527,142.4702,5463.1244
2016-05-16 11:00:00,163.11,163.18,163.04,163.12,10242.076110370292,142.5226,142.5838,142.4615,142.5314,10242.0761
2016-05-16 11:05:00,163.11,163.14,162.99,163.02,8216.227305364653,142.5226,142.5488,142.4178,142.444,8216.2273
2016-05-16 11:10:00,163.0,163.05,162.94,162.98,8837.82952097651,142.4265,142.4702,142.3741,142.409,8837.8295
2016-05-16 11:15:00,162.98,162.99,162.95,162.95,1435.018976305262,142.409,142.4178,142.3828,142.3828,1435.019
2016-05-16 11:20:00,162.95,163.25,162.95,163.25,9738.434711252436,142.3828,142.645,142.3828,142.645,9738.4347
2016-05-16 11:25:00,163.19,163.32,163.16,163.23,4349.164016822238,142.5925,142.7061,142.5663,142.6275,4349.164
2016-05-16 11:30:00,163.23,163.56,163.23,163.37,7282.798235716484,142.6275,142.9158,142.6275,142.7498,7282.7982
2016-05-16 11:35:00,163.37,163.56,163.33,163.56,3179.8133141860703,142.7498,142.9158,142.7149,142.9158,3179.8133
2016-05-16 11:40:00,163.56,163.66,163.5,163.64,10037.952610524157,142.9158,143.0032,142.8634,142.9857,10037.9526
2016-05-16 11:45:00,163.71,163.78,163.63,163.7,4207.611037029439,143.0469,143.1081,142.977,143.0382,4207.611
2016-05-16 11:50:00,163.72,163.87,163.68,163.69,5128.731151913016,143.0556,143.1867,143.0207,143.0294,5128.7312
2016-05-16 11:55:00,163.7,163.73,163.6,163.6,6008.82141758129,143.0382,143.0644,142.9508,142.9508,6008.8214
2016-05-16 12:00:00,163.6,163.71,163.55,163.57,5046.671453482409,142.9508,143.0469,142.9071,142.9246,5046.6715
2016-05-16 12:05:00,163.51,163.63,163.45,163.52,4416.8632680274895,142.8721,142.977,142.8197,142.8809,4416.8633
2016-05-16 12:10:00,163.56,163.63,163.5,163.6,4867.165863165453,142.9158,142.977,142.8634,142.9508,4867.1659
2016-05-16 12:15:00,163.65,163.67,163.53,163.63,5128.731151913016,142.9945,143.0119,142.8896,142.977,5128.7312
2016-05-16 12:20:00,163.62,163.69,163.48,163.48,3487.537183300851,142.9683,143.0294,142.8459,142.8459,3487.5372
2016-05-16 12:25:00,163.55,163.6,163.37,163.37,4415.837521797107,142.9071,142.9508,142.7498,142.7498,4415.8375
2016-05-16 12:30:00,163.4,163.5,163.34,163.42,2986.973022874141,142.776,142.8634,142.7236,142.7935,2986.973
2016-05-16 12:35:00,163.43,163.6,163.43,163.54,3110.062570520053,142.8022,142.9508,142.8022,142.8984,3110.0626
2016-05-16 12:40:00,163.54,163.65,163.49,163.65,4174.787157657195,142.8984,142.9945,142.8547,142.9945,4174.7872
2016-05-16 12:45:00,163.63,163.65,163.57,163.63,3795.261052415632,142.977,142.9945,142.9246,142.977,3795.2611
2016-05-16 12:50:00,163.68,163.7,163.64,163.64,4923.581905836496,143.0207,143.0382,142.9857,142.9857,4923.5819
2016-05-16 12:55:00,163.65,163.74,163.65,163.68,4821.007282798236,142.9945,143.0731,142.9945,143.0207,4821.0073
2016-05-16 13:00:00,163.66,163.94,163.66,163.93,5474.407631551954,143.0032,143.2479,143.0032,143.2391,5474.4076
2016-05-16 13:05:00,163.9,164.04,163.89,163.93,4094.778951687352,143.2129,143.3352,143.2042,143.2391,4094.779
2016-05-16 13:10:00,163.92,164.01,163.87,163.88,4018.87373063904,143.2304,143.309,143.1867,143.1954,4018.8737
2016-05-16 13:15:00,163.86,164.04,163.85,164.04,3786.029336342189,143.178,143.3352,143.1692,143.3352,3786.0293
2016-05-16 13:20:00,164.03,164.09,163.94,164.0,4821.007282798236,143.3265,143.3789,143.2479,143.3003,4821.0073
2016-05-16 13:25:00,163.98,164.04,163.9,163.98,3809.621499640989,143.2828,143.3352,143.2129,143.2828,3809.6215
2016-05-16 13:30:00,163.98,164.07,163.93,163.93,5063.08339316853,143.2828,143.3615,143.2391,143.2391,5063.0834
2016-05-16 13:35:00,163.92,163.98,163.88,163.91,4779.977433582932,143.2304,143.2828,143.1954,143.2217,4779.9774
2016-05-16 13:40:00,163.94,163.97,163.86,163.91,5733.921427838753,143.2479,143.2741,143.178,143.2217,5733.9214
2016-05-16 13:45:00,163.95,164.1,163.93,164.1,4025.028208021336,143.2566,143.3877,143.2391,143.3877,4025.0282
2016-05-16 13:50:00,164.07,164.1,164.01,164.01,5029.233767565904,143.3615,143.3877,143.309,143.309,5029.2338
2016-05-16 13:55:00,163.99,164.12,163.95,164.12,1846.343214688686,143.2916,143.4051,143.2566,143.4051,1846.3432
2016-05-16 14:00:00,164.1,164.17,164.02,164.1,6727.869525079495,143.3877,143.4488,143.3178,143.3877,6727.8695
2016-05-16 14:05:00,164.1,164.25,164.09,164.25,6121.653502923376,143.3877,143.5187,143.3789,143.5187,6121.6535
2016-05-16 14:10:00,164.21,164.38,164.21,164.38,11076.00779567135,143.4838,143.6323,143.4838,143.6323,11076.0078
2016-05-16 14:15:00,164.36,164.42,164.3,164.33,7820.289260436967,143.6149,143.6673,143.5624,143.5886,7820.2893
2016-05-16 14:20:00,164.33,164.42,164.29,164.31,3487.537183300851,143.5886,143.6673,143.5537,143.5712,3487.5372
2016-05-16 14:25:00,164.32,164.42,164.23,164.42,4824.084521489383,143.5799,143.6673,143.5013,143.6673,4824.0845
2016-05-16 14:30:00,164.37,164.4,164.33,164.35,5677.505385167709,143.6236,143.6498,143.5886,143.6061,5677.5054
2016-05-16 14:35:00,164.35,164.37,164.24,164.27,5619.037850035901,143.6061,143.6236,143.51,143.5362,5619.0379
2016-05-16 14:40:00,164.3,164.48,164.23,164.23,13275.207713611651,143.5624,143.7197,143.5013,143.5013,13275.2077
2016-05-16 14:45:00,164.23,164.4,164.23,164.27,2992.1017540260536,143.5013,143.6498,143.5013,143.5362,2992.1018
2016-05-16 14:50:00,164.23,164.4,164.23,164.4,3492.6659144527644,143.5013,143.6498,143.5013,143.6498,3492.6659
2016-05-16 14:55:00,164.4,164.49,164.35,164.49,5808.800902656682,143.6498,143.7284,143.6061,143.7284,5808.8009
2016-05-16 15:00:00,164.53,164.62,164.45,164.62,6486.819160939584,143.7634,143.842,143.6935,143.842,6486.8192
2016-05-16 15:05:00,164.62,164.62,164.47,164.54,13228.023387014053,143.842,143.842,143.711,143.7721,13228.0234
2016-05-16 15:10:00,164.52,164.53,164.25,164.27,12942.86593496769,143.7547,143.7634,143.5187,143.5362,12942.8659
2016-05-16 15:15:00,164.3,164.39,164.27,164.38,18553.69781516053,143.5624,143.6411,143.5362,143.6323,18553.6978
2016-05-16 15:20:00,164.36,164.47,164.29,164.42,7664.375833418811,143.6149,143.711,143.5537,143.6673,7664.3758
2016-05-16 15:25:00,164.44,164.47,164.3,164.33,9385.57800800082,143.6848,143.711,143.5624,143.5886,9385.578
2016-05-16 15:30:00,164.31,164.34,164.11,164.23,11797.10739563032,143.5712,143.5974,143.3964,143.5013,11797.1074
2016-05-16 15:35:00,164.23,164.28,164.12,164.23,14552.261770437994,143.5013,143.545,143.4051,143.5013,14552.2618
2016-05-16 15:40:00,164.23,164.35,164.19,164.25,11539.645091804286,143.5013,143.6061,143.4663,143.5187,11539.6451
2016-05-16 15:45:00,164.29,164.31,164.21,164.3,22358.190583649604,143.5537,143.5712,143.4838,143.5624,22358.1906
2016-05-16 15:50:00,164.29,164.29,164.13,164.22,20748.79474817929,143.5537,143.5537,143.4139,143.4925,20748.7947
2016-05-16 15:55:00,164.22,164.4,164.17,164.34,59564.05785208739,143.4925,143.6498,143.4488,143.5974,59564.0579
2016-05-17 09:30:00,163.53,164.32,163.53,163.88,15679.556877628474,142.8896,143.5799,142.8896,143.1954,15679.5569
2016-05-17 09:35:00,163.91,164.13,163.43,163.56,16049.851266796592,143.2217,143.4139,142.8022,142.9158,16049.8513
2016-05-17 09:40:00,163.58,163.92,163.2,163.32,27259.206072417684,142.9333,143.2304,142.6013,142.7061,27259.2061
2016-05-17 09:45:00,163.35,163.57,163.31,163.44,3193.148015181044,142.7323,142.9246,142.6974,142.811,3193.148
2016-05-17 09:50:00,163.49,163.71,163.07,163.07,2212.5346189352754,142.8547,143.0469,142.4877,142.4877,2212.5346
2016-05-17 09:55:00,163.15,163.29,162.83,162.94,9047.08175197456,142.5576,142.6799,142.278,142.3741,9047.0818
2016-05-17 10:00:00,162.92,163.15,162.83,162.97,19396.861216535028,142.3566,142.5576,142.278,142.4003,19396.8612
2016-05-17 10:05:00,163.03,163.18,162.96,162.96,9907.682839265566,142.4527,142.5838,142.3916,142.3916,9907.6828
2016-05-17 10:10:00,162.98,162.99,162.8,162.99,3828.084931787876,142.409,142.4178,142.2518,142.4178,3828.0849
2016-05-17 10:15:00,162.96,163.09,162.83,163.09,3398.2972612575645,142.3916,142.5052,142.278,142.5052,3398.2973
2016-05-17 10:20:00,162.93,163.04,162.83,162.92,6197.558723971689,142.3653,142.4615,142.278,142.3566,6197.5587
2016-05-17 10:25:00,162.88,162.91,162.55,162.55,14744.07631551954,142.3217,142.3479,142.0333,142.0333,14744.0763
2016-05-17 10:30:00,162.55,162.58,162.32,162.33,4242.486408862447,142.0333,142.0595,141.8323,141.8411,4242.4864
2016-05-17 10:35:00,162.32,162.5,162.16,162.32,13900.91291414504,141.8323,141.9896,141.6925,141.8323,13900.9129
2016-05-17 10:40:00,162.35,162.35,162.22,162.32,3273.156221150887,141.8586,141.8586,141.745,141.8323,3273.1562
2016-05-17 10:45:00,162.23,162.39,162.13,162.14,27909.52918248025,141.7537,141.8935,141.6663,141.6751,27909.5292
2016-05-17 10:50:00,162.09,162.18,162.02,162.09,4308.134167606934,141.6314,141.71,141.5702,141.6314,4308.1342
2016-05-17 10:55:00,162.16,162.32,162.16,162.24,12646.425274387117,141.6925,141.8323,141.6925,141.7624,12646.4253
2016-05-17 11:00:00,162.22,162.29,162.16,162.18,9494.307108421375,141.745,141.8061,141.6925,141.71,9494.3071
2016-05-17 11:05:00,162.14,162.16,161.89,161.89,6934.044517386398,141.6751,141.6925,141.4566,141.4566,6934.0445
2016-05-17 11:10:00,161.92,162.02,161.85,161.89,3509.077854138886,141.4828,141.5702,141.4217,141.4566,3509.0779
2016-05-17 11:15:00,161.94,162.03,161.88,161.92,10773.412657708484,141.5003,141.5789,141.4479,141.4828,10773.4127
2016-05-17 11:20:00,161.91,162.2,161.91,162.16,14432.249461483229,141.4741,141.7275,141.4741,141.6925,14432.2495
2016-05-17 11:25:00,162.22,162.35,162.11,162.16,9349.67688993743,141.745,141.8586,141.6488,141.6925,9349.6769
2016-05-17 11:30:00,162.16,162.26,162.06,162.25,4113.242383834239,141.6925,141.7799,141.6052,141.7712,4113.2424
2016-05-17 11:35:00,162.25,162.29,162.16,162.28,5436.455021027798,141.7712,141.8061,141.6925,141.7974,5436.455
2016-05-17 11:40:00,162.24,162.26,161.99,161.99,8821.417581290389,141.7624,141.7799,141.544,141.544,8821.4176
2016-05-17 11:45:00,162.03,162.18,161.97,162.18,5913.427018155708,141.5789,141.71,141.5265,141.71,5913.427
2016-05-17 11:50:00,162.19,162.29,162.07,162.14,13847.574110165144,141.7188,141.8061,141.6139,141.6751,13847.5741
2016-05-17 11:55:00,162.11,162.15,162.01,162.13,5729.818442917223,141.6488,141.6838,141.5615,141.6663,5729.8184
2016-05-17 12:00:00,162.06,162.11,162.01,162.05,4410.708790645194,141.6052,141.6488,141.5615,141.5964,4410.7088
2016-05-17 12:05:00,162.03,162.12,161.92,161.92,4548.158785516464,141.5789,141.6576,141.4828,141.4828,4548.1588
2016-05-17 12:10:00,161.99,162.0,161.89,161.9,2051.4924607652065,141.544,141.5527,141.4566,141.4654,2051.4925
2016-05-17 12:15:00,161.9,161.96,161.78,161.78,3978.869627654118,141.4654,141.5178,141.3605,141.3605,3978.8696
2016-05-17 12:20:00,161.8,161.85,161.66,161.66,3322.392040209252,141.378,141.4217,141.2556,141.2556,3322.392
2016-05-17 12:25:00,161.62,161.87,161.62,161.84,2154.067083803467,141.2207,141.4391,141.2207,141.4129,2154.0671
2016-05-17 12:30:00,161.89,161.97,161.77,161.95,6507.334085547235,141.4566,141.5265,141.3518,141.509,6507.3341
2016-05-17 12:35:00,161.96,161.97,161.77,161.81,12888.50138475741,141.5178,141.5265,141.3518,141.3867,12888.5014
2016-05-17 12:40:00,161.78,161.8,161.69,161.73,2769.514822033029,141.3605,141.378,141.2819,141.3168,2769.5148
2016-05-17 12:45:00,161.73,161.83,161.66,161.8,9066.57093035183,141.3168,141.4042,141.2556,141.378,9066.5709
2016-05-17 12:50:00,161.75,161.79,161.67,161.73,10418.5044619961,141.3343,141.3692,141.2644,141.3168,10418.5045
2016-05-17 12:55:00,161.67,161.7,161.56,161.7,11575.546209867678,141.2644,141.2906,141.1683,141.2906,11575.5462
2016-05-17 13:00:00,161.67,161.71,161.5,161.64,14975.894963586008,141.2644,141.2993,141.1158,141.2382,14975.895
2016-05-17 13:05:00,161.68,161.72,161.57,161.6,4976.920709816392,141.2731,141.3081,141.177,141.2032,4976.9207
2016-05-17 13:10:00,161.63,161.7,161.57,161.65,9533.285465175915,141.2294,141.2906,141.177,141.2469,9533.2855
2016-05-17 13:15:00,161.65,161.69,161.49,161.58,12334.598420350803,141.2469,141.2819,141.1071,141.1857,12334.5984
2016-05-17 13:20:00,161.54,161.65,161.53,161.55,6017.027387424351,141.1508,141.2469,141.1421,141.1595,6017.0274
2016-05-17 13:25:00,161.61,161.66,161.52,161.66,12421.786849933324,141.212,141.2556,141.1333,141.2556,12421.7868
2016-05-17 13:30:00,161.64,161.77,161.54,161.71,15754.436352446404,141.2382,141.3518,141.1508,141.2993,15754.4364
2016-05-17 13:35:00,161.64,161.75,161.62,161.65,9231.71607344343,141.2382,141.3343,141.2207,141.2469,9231.7161
2016-05-17 13:40:00,161.61,161.75,161.59,161.67,13710.124115293876,141.212,141.3343,141.1945,141.2644,13710.1241
2016-05-17 13:45:00,161.69,161.77,161.69,161.74,5186.172940814442,141.2819,141.3518,141.2819,141.3255,5186.1729
2016-05-17 13:50:00,161.7,161.77,161.68,161.75,6872.499743563442,141.2906,141.3518,141.2731,141.3343,6872.4997
2016-05-17 13:55:00,161.75,161.75,161.48,161.54,14058.87783362396,141.3343,141.3343,141.0984,141.1508,14058.8778
2016-05-17 14:00:00,161.54,161.6,161.39,161.41,13663.965534926658,141.1508,141.2032,141.0197,141.0372,13663.9655
2016-05-17 14:05:00,161.38,161.4,161.28,161.28,9129.14145040517,141.011,141.0285,140.9236,140.9236,9129.1415
2016-05-17 14:10:00,161.25,161.34,161.17,161.3,7208.944507128936,140.8974,140.976,140.8275,140.9411,7208.9445
2016-05-17 14:15:00,161.35,161.35,160.99,161.0,7398.707559749718,140.9848,140.9848,140.6702,140.6789,7398.7076
2016-05-17 14:20:00,161.02,161.12,160.87,160.95,6671.453482408452,140.6964,140.7838,140.5654,140.6353,6671.4535
2016-05-17 14:25:00,160.91,160.99,160.73,160.9,6706.32885424146,140.6003,140.6702,140.443,140.5916,6706.3289
2016-05-17 14:30:00,160.89,160.98,160.75,160.75,12774.643553184942,140.5828,140.6615,140.4605,140.4605,12774.6436
2016-05-17 14:35:00,160.76,160.89,160.66,160.67,9824.597394604574,140.4692,140.5828,140.3819,140.3906,9824.5974
2016-05-17 14:40:00,160.72,160.84,160.66,160.75,4721.509898451123,140.4343,140.5391,140.3819,140.4605,4721.5099
2016-05-17 14:45:00,160.78,161.01,160.78,160.88,9475.84367627449,140.4867,140.6877,140.4867,140.5741,9475.8437
2016-05-17 14:50:00,160.87,160.9,160.68,160.7,5453.892706944302,140.5654,140.5916,140.3993,140.4168,5453.8927
2016-05-17 14:55:00,160.69,160.96,160.6,160.86,7207.918760898553,140.4081,140.644,140.3294,140.5566,7207.9188
2016-05-17 15:00:00,160.91,160.95,160.74,160.94,10095.394399425582,140.6003,140.6353,140.4518,140.6265,10095.3944
2016-05-17 15:05:00,160.91,161.06,160.83,160.98,8546.51759154785,140.6003,140.7314,140.5304,140.6615,8546.5176
2016-05-17 15:10:00,160.99,161.01,160.88,160.88,13536.773002359216,140.6702,140.6877,140.5741,140.5741,13536.773
2016-05-17 15:15:00,160.84,160.88,160.7,160.81,16708.380346702226,140.5391,140.5741,140.4168,140.5129,16708.3803
2016-05-17 15:20:00,160.76,160.87,160.66,160.7,12615.65288747564,140.4692,140.5654,140.3819,140.4168,12615.6529
2016-05-17 15:25:00,160.74,160.82,160.59,160.82,13690.634936916606,140.4518,140.5217,140.3207,140.5217,13690.6349
2016-05-17 15:30:00,160.79,160.91,160.77,160.84,9164.016822238178,140.4955,140.6003,140.478,140.5391,9164.0168
2016-05-17 15:35:00,160.88,161.21,160.84,161.21,13898.861421684274,140.5741,140.8624,140.5391,140.8624,13898.8614
2016-05-17 15:40:00,161.21,161.24,160.99,161.0,18541.38886039594,140.8624,140.8887,140.6702,140.6789,18541.3889
2016-05-17 15:45:00,161.04,161.19,160.99,161.12,27552.569494307107,140.7139,140.845,140.6702,140.7838,27552.5695
2016-05-17 15:50:00,161.07,161.17,161.02,161.16,21567.340240024616,140.7401,140.8275,140.6964,140.8188,21567.3402
2016-05-17 15:55:00,161.16,161.28,161.07,161.24,56227.305364652784,140.8188,140.9236,140.7401,140.8887,56227.3054
2016-05-18 09:30:00,161.22,161.3,160.66,160.66,9916.914555339008,140.8712,140.9411,140.3819,140.3819,9916.9146
2016-05-18 09:35:00,160.76,161.07,160.45,160.48,3895.784182993127,140.4692,140.7401,140.1984,140.2246,3895.7842
2016-05-18 09:40:00,160.58,161.35,160.58,161.05,7318.699353779874,140.312,140.9848,140.312,140.7226,7318.6994
2016-05-18 09:45:00,161.21,161.21,160.75,160.77,3168.530105651861,140.8624,140.8624,140.4605,140.478,3168.5301
2016-05-18 09:50:00,160.94,161.15,160.73,161.15,4812.801312955175,140.6265,140.81,140.443,140.81,4812.8013
2016-05-18 09:55:00,161.0,161.07,160.76,160.76,4872.294594317365,140.6789,140.7401,140.4692,140.4692,4872.2946
2016-05-18 10:00:00,160.79,160.92,160.57,160.57,7010.975484665094,140.4955,140.609,140.3032,140.3032,7010.9755
2016-05-18 10:05:00,160.59,160.85,160.36,160.4,8037.74746127808,140.3207,140.5479,140.1197,140.1547,8037.7475
2016-05-18 10:10:00,160.43,160.82,160.29,160.82,11334.495845727766,140.1809,140.5217,140.0586,140.5217,11334.4958
2016-05-18 10:15:00,160.83,160.99,160.71,160.86,16586.316545286696,140.5304,140.6702,140.4256,140.5566,16586.3165
2016-05-18 10:20:00,160.79,160.94,160.71,160.76,6390.399015283619,140.4955,140.6265,140.4256,140.4692,6390.399
2016-05-18 10:25:00,160.78,160.93,160.67,160.71,10196.94327623346,140.4867,140.6178,140.3906,140.4256,10196.9433
2016-05-18 10:30:00,160.76,160.94,160.6,160.86,10001.025746230382,140.4692,140.6265,140.3294,140.5566,10001.0257
2016-05-18 10:35:00,160.9,160.9,160.55,160.64,4615.858036721715,140.5916,140.5916,140.2857,140.3644,4615.858
2016-05-18 10:40:00,160.64,160.78,160.57,160.67,5551.338598830649,140.3644,140.4867,140.3032,140.3906,5551.3386
2016-05-18 10:45:00,160.69,160.99,160.61,160.99,6403.7337162785925,140.4081,140.6702,140.3382,140.6702,6403.7337
2016-05-18 10:50:00,160.99,161.02,160.86,160.92,4507.128936301159,140.6702,140.6964,140.5566,140.609,4507.1289
2016-05-18 10:55:00,160.99,161.03,160.88,160.97,3109.0368242896707,140.6702,140.7052,140.5741,140.6527,3109.0368
2016-05-18 11:00:00,161.02,161.07,160.8,160.95,5874.448661401169,140.6964,140.7401,140.5042,140.6353,5874.4487
2016-05-18 11:05:00,160.99,161.08,160.92,160.92,6069.340445173863,140.6702,140.7489,140.609,140.609,6069.3404
2016-05-18 11:10:00,160.99,161.06,160.89,161.06,1230.895476459124,140.6702,140.7314,140.5828,140.7314,1230.8955
2016-05-18 11:15:00,161.09,161.3,161.04,161.21,2666.9401989947687,140.7576,140.9411,140.7139,140.8624,2666.9402
2016-05-18 11:20:00,161.28,161.53,161.28,161.41,5251.820699558929,140.9236,141.1421,140.9236,141.0372,5251.8207
2016-05-18 11:25:00,161.44,161.58,161.44,161.53,12446.404759462508,141.0634,141.1857,141.0634,141.1421,12446.4048
2016-05-18 11:30:00,161.51,161.51,161.27,161.3,3676.2744896912495,141.1246,141.1246,140.9149,140.9411,3676.2745
2016-05-18 11:35:00,161.25,161.4,161.14,161.14,14670.222586931992,140.8974,141.0285,140.8013,140.8013,14670.2226
2016-05-18 11:40:00,161.19,161.23,161.1,161.16,2415.6323725510306,140.845,140.8799,140.7663,140.8188,2415.6324
2016-05-18 11:45:00,161.17,161.31,161.06,161.21,1754.0260539542517,140.8275,140.9498,140.7314,140.8624,1754.0261
2016-05-18 11:50:00,161.17,161.28,161.09,161.1,5026.156528874756,140.8275,140.9236,140.7576,140.7663,5026.1565
2016-05-18 11:55:00,161.13,161.35,161.13,161.16,10018.463432146886,140.7925,140.9848,140.7925,140.8188,10018.4634
2016-05-18 12:00:00,161.26,161.39,161.19,161.23,7487.947481793004,140.9061,141.0197,140.845,140.8799,7487.9475
2016-05-18 12:05:00,161.28,161.37,161.18,161.27,9895.373884500974,140.9236,141.0022,140.8362,140.9149,9895.3739
2016-05-18 12:10:00,161.29,161.37,161.28,161.3,2974.6640681095496,140.9323,141.0022,140.9236,140.9411,2974.6641
2016-05-18 12:15:00,161.32,161.35,161.21,161.35,5703.149040927275,140.9586,140.9848,140.8624,140.9848,5703.149
2016-05-18 12:20:00,161.31,161.39,161.28,161.38,3884.500974458919,140.9498,141.0197,140.9236,141.011,3884.501
2016-05-18 12:25:00,161.38,161.38,161.18,161.29,5245.666222176634,141.011,141.011,140.8362,140.9323,5245.6662
2016-05-18 12:30:00,161.35,161.45,161.32,161.42,2572.571545799569,140.9848,141.0722,140.9586,141.0459,2572.5715
2016-05-18 12:35:00,161.46,161.55,161.38,161.44,2497.692070981639,141.0809,141.1595,141.011,141.0634,2497.6921
2016-05-18 12:40:00,161.43,161.45,161.26,161.34,10694.430197969024,141.0547,141.0722,140.9061,140.976,10694.4302
2016-05-18 12:45:00,161.41,161.47,161.26,161.34,14037.337162785929,141.0372,141.0896,140.9061,140.976,14037.3372
2016-05-18 12:50:00,161.33,161.45,161.27,161.33,6919.684070161042,140.9673,141.0722,140.9149,140.9673,6919.6841
2016-05-18 12:55:00,161.51,161.68,161.48,161.53,2359.216329879988,141.1246,141.2731,141.0984,141.1421,2359.2163
2016-05-18 13:00:00,161.66,161.79,161.64,161.69,1510.9241973535748,141.2556,141.3692,141.2382,141.2819,1510.9242
2016-05-18 13:05:00,161.82,161.84,161.75,161.76,6470.407221253462,141.3955,141.4129,141.3343,141.343,6470.4072
2016-05-18 13:10:00,161.71,161.83,161.69,161.73,3519.335316442712,141.2993,141.4042,141.2819,141.3168,3519.3353
2016-05-18 13:15:00,161.73,161.81,161.7,161.77,2564.365575956508,141.3168,141.3867,141.2906,141.3518,2564.3656
2016-05-18 13:20:00,161.77,161.97,161.77,161.86,5551.338598830649,141.3518,141.5265,141.3518,141.4304,5551.3386
2016-05-18 13:25:00,161.95,161.96,161.79,161.83,12050.466714534825,141.509,141.5178,141.3692,141.4042,12050.4667
2016-05-18 13:30:00,161.87,161.93,161.81,161.82,4322.494614832291,141.4391,141.4916,141.3867,141.3955,4322.4946
2016-05-18 13:35:00,161.81,161.86,161.77,161.83,4729.715868294184,141.3867,141.4304,141.3518,141.4042,4729.7159
2016-05-18 13:40:00,161.8,161.93,161.8,161.83,7476.664273258795,141.378,141.4916,141.378,141.4042,7476.6643
2016-05-18 13:45:00,161.82,162.13,161.82,162.0,4118.371114986152,141.3955,141.6663,141.3955,141.5527,4118.3711
2016-05-18 13:50:00,161.93,161.98,161.62,161.62,6031.387834649708,141.4916,141.5353,141.2207,141.2207,6031.3878
2016-05-18 13:55:00,161.72,161.87,161.72,161.8,1924.299928197764,141.3081,141.4391,141.3081,141.378,1924.2999
2016-05-18 14:00:00,161.79,161.79,160.77,160.77,13140.83495743153,141.3692,141.3692,140.478,140.478,13140.835
2016-05-18 14:05:00,160.8,161.02,160.31,161.02,15700.071802236123,140.5042,140.6964,140.076,140.6964,15700.0718
2016-05-18 14:10:00,160.94,161.0,160.67,160.73,5562.621807364858,140.6265,140.6789,140.3906,140.443,5562.6218
2016-05-18 14:15:00,160.68,160.68,160.32,160.63,19220.43286490922,140.3993,140.3993,140.0848,140.3556,19220.4329
2016-05-18 14:20:00,160.41,160.54,160.2,160.33,7836.70120012309,140.1634,140.277,139.9799,140.0935,7836.7012
2016-05-18 14:25:00,160.26,160.31,159.73,159.73,7674.633295722638,140.0324,140.076,139.5692,139.5692,7674.6333
2016-05-18 14:30:00,160.0,160.15,159.8,160.15,6726.843778849113,139.8052,139.9362,139.6304,139.9362,6726.8438
2016-05-18 14:35:00,160.2,160.39,159.99,160.14,4677.402810544671,139.9799,140.1459,139.7964,139.9275,4677.4028
2016-05-18 14:40:00,160.2,160.48,159.97,160.41,8315.724689711766,139.9799,140.2246,139.779,140.1634,8315.7247
2016-05-18 14:45:00,160.3,160.66,160.28,160.66,19834.8548569084,140.0673,140.3819,140.0498,140.3819,19834.8549
2016-05-18 14:50:00,160.6,160.88,160.56,160.65,6617.088932198174,140.3294,140.5741,140.2945,140.3731,6617.0889
2016-05-18 14:55:00,160.6,160.86,160.56,160.86,4813.827059185557,140.3294,140.5566,140.2945,140.5566,4813.8271
2016-05-18 15:00:00,160.86,161.2,160.83,161.09,5575.956508359832,140.5566,140.8537,140.5304,140.7576,5575.9565
2016-05-18 15:05:00,161.05,161.26,160.99,161.17,8735.25489793825,140.7226,140.9061,140.6702,140.8275,8735.2549
2016-05-18 15:10:00,161.22,161.22,160.74,160.9,6564.775874448661,140.8712,140.8712,140.4518,140.5916,6564.7759
2016-05-18 15:15:00,160.84,160.94,160.66,160.94,16604.779977433584,140.5391,140.6265,140.3819,140.6265,16604.78
2016-05-18 15:20:00,160.89,160.92,160.58,160.59,8237.767976202687,140.5828,140.609,140.312,140.3207,8237.768
2016-05-18 15:25:00,160.62,160.81,160.62,160.68,15759.565083598318,140.3469,140.5129,140.3469,140.3993,15759.5651
2016-05-18 15:30:00,160.71,161.03,160.65,161.03,10620.576469381474,140.4256,140.7052,140.3731,140.7052,10620.5765
2016-05-18 15:35:00,161.03,161.07,160.68,160.68,9702.533593189044,140.7052,140.7401,140.3993,140.3993,9702.5336
2016-05-18 15:40:00,160.74,161.03,160.7,160.99,13816.801723253666,140.4518,140.7052,140.4168,140.6702,13816.8017
2016-05-18 15:45:00,160.99,161.17,160.96,161.09,10076.930967278697,140.6702,140.8275,140.644,140.7576,10076.931
2016-05-18 15:50:00,161.1,161.16,161.05,161.08,26952.507949533283,140.7663,140.8188,140.7226,140.7489,26952.5079
2016-05-18 15:55:00,161.11,161.37,161.07,161.3,38094.16350394912,140.7751,141.0022,140.7401,140.9411,38094.1635
2016-05-19 09:30:00,160.45,161.22,160.04,160.59,12304.851779669709,140.1984,140.8712,139.8401,140.3207,12304.8518
2016-05-19 09:35:00,160.09,160.53,159.74,160.4,32932.60847266386,139.8838,140.2683,139.578,140.1547,32932.6085
2016-05-19 09:40:00,159.93,160.37,159.93,160.11,21646.32269976408,139.744,140.1285,139.744,139.9013,21646.3227
2016-05-19 09:45:00,160.12,160.13,159.7,159.8,8345.47133039286,139.91,139.9188,139.543,139.6304,8345.4713
2016-05-19 09:50:00,159.68,159.83,159.33,159.64,12612.57564878449,139.5256,139.6566,139.2197,139.4906,12612.5756
2016-05-19 09:55:00,159.73,159.76,159.44,159.44,6769.925120525182,139.5692,139.5955,139.3158,139.3158,6769.9251
2016-05-19 10:00:00,159.34,159.48,159.1,159.12,12316.134988203918,139.2285,139.3508,139.0188,139.0362,12316.135
2016-05-19 10:05:00,159.01,159.37,158.92,159.15,13043.389065545183,138.9401,139.2547,138.8615,139.0625,13043.3891
2016-05-19 10:10:00,159.15,159.24,159.03,159.05,9588.675761616576,139.0625,139.1411,138.9576,138.9751,9588.6758
2016-05-19 10:15:00,159.06,159.37,159.01,159.28,11462.714124525592,138.9838,139.2547,138.9401,139.176,11462.7141
2016-05-19 10:20:00,159.28,159.36,159.07,159.21,7949.533285465175,139.176,139.2459,138.9925,139.1149,7949.5333
2016-05-19 10:25:00,159.29,159.4,159.12,159.12,4785.106164734844,139.1848,139.2809,139.0362,139.0362,4785.1062
2016-05-19 10:30:00,159.14,159.29,159.13,159.2,8076.725818032618,139.0537,139.1848,139.045,139.1061,8076.7258
2016-05-19 10:35:00,159.16,159.16,158.91,158.94,12456.662221766335,139.0712,139.0712,138.8527,138.879,12456.6622
2016-05-19 10:40:00,158.96,159.08,158.79,159.02,8966.047799774335,138.8964,139.0013,138.7479,138.9489,8966.0478
2016-05-19 10:45:00,159.01,159.02,158.78,158.93,12021.74582008411,138.9401,138.9489,138.7392,138.8702,12021.7458
2016-05-19 10:50:00,158.87,158.91,158.61,158.65,6274.489691250385,138.8178,138.8527,138.5906,138.6256,6274.4897
2016-05-19 10:55:00,158.67,158.85,158.63,158.72,10657.503333675248,138.643,138.8003,138.6081,138.6867,10657.5033
2016-05-19 11:00:00,158.74,158.9,158.62,158.62,8598.830649297364,138.7042,138.844,138.5993,138.5993,8598.8306
2016-05-19 11:05:00,158.55,158.69,158.37,158.38,11587.85516463227,138.5382,138.6605,138.3809,138.3896,11587.8552
2016-05-19 11:10:00,158.4,158.49,158.32,158.4,13055.698020309776,138.4071,138.4858,138.3372,138.4071,13055.698
2016-05-19 11:15:00,158.44,158.67,158.37,158.62,12206.38014155298,138.4421,138.643,138.3809,138.5993,12206.3801
2016-05-19 11:20:00,158.68,158.81,158.61,158.63,13128.52600266694,138.6518,138.7654,138.5906,138.6081,13128.526
2016-05-19 11:25:00,158.61,158.92,158.58,158.58,4589.188634731767,138.5906,138.8615,138.5644,138.5644,4589.1886
2016-05-19 11:30:00,158.61,158.78,158.39,158.46,8543.440352856704,138.5906,138.7392,138.3984,138.4595,8543.4404
2016-05-19 11:35:00,158.55,158.55,158.29,158.41,13955.277464355318,138.5382,138.5382,138.311,138.4159,13955.2775
2016-05-19 11:40:00,158.4,158.5,158.24,158.32,10198.994768694223,138.4071,138.4945,138.2673,138.3372,10198.9948
2016-05-19 11:45:00,158.28,158.53,158.18,158.51,7960.816493999384,138.3023,138.5207,138.2149,138.5032,7960.8165
2016-05-19 11:50:00,158.51,158.57,158.43,158.45,2667.9659452251512,138.5032,138.5557,138.4333,138.4508,2667.9659
2016-05-19 11:55:00,158.45,158.61,158.37,158.61,7412.042260744692,138.4508,138.5906,138.3809,138.5906,7412.0423
2016-05-19 12:00:00,158.5,158.81,158.47,158.57,11178.582418709611,138.4945,138.7654,138.4683,138.5557,11178.5824
2016-05-19 12:05:00,158.57,158.73,158.56,158.66,6154.47738229562,138.5557,138.6955,138.5469,138.6343,6154.4774
2016-05-19 12:10:00,158.66,158.79,158.66,158.67,15368.755769822545,138.6343,138.7479,138.6343,138.643,15368.7558
2016-05-19 12:15:00,158.72,158.84,158.67,158.7,11816.59657400759,138.6867,138.7916,138.643,138.6692,11816.5966
2016-05-19 12:20:00,158.82,158.82,158.54,158.68,7199.712791055493,138.7741,138.7741,138.5294,138.6518,7199.7128
2016-05-19 12:25:00,158.68,158.78,158.61,158.63,9694.327623345984,138.6518,138.7392,138.5906,138.6081,9694.3276
2016-05-19 12:30:00,158.63,158.86,158.62,158.75,11510.924197353574,138.6081,138.8091,138.5993,138.7129,11510.9242
2016-05-19 12:35:00,158.72,158.76,158.63,158.74,3837.316647861319,138.6867,138.7217,138.6081,138.7042,3837.3166
2016-05-19 12:40:00,158.7,158.75,158.6,158.66,4161.452456662221,138.6692,138.7129,138.5819,138.6343,4161.4525
2016-05-19 12:45:00,158.72,158.72,158.5,158.66,4513.283413683455,138.6867,138.6867,138.4945,138.6343,4513.2834
2016-05-19 12:50:00,158.59,158.68,158.54,158.61,4526.618114678428,138.5731,138.6518,138.5294,138.5906,4526.6181
2016-05-19 12:55:00,158.59,158.78,158.39,158.41,8975.279515847778,138.5731,138.7392,138.3984,138.4159,8975.2795
2016-05-19 13:00:00,158.44,158.78,158.44,158.72,11861.729408144423,138.4421,138.7392,138.4421,138.6867,11861.7294
2016-05-19 13:05:00,158.71,158.76,158.66,158.73,7864.396348343419,138.678,138.7217,138.6343,138.6955,7864.3963
2016-05-19 13:10:00,158.81,158.81,158.58,158.7,17676.684788183404,138.7654,138.7654,138.5644,138.6692,17676.6848
2016-05-19 13:15:00,158.71,158.74,158.61,158.74,6105.241563237255,138.678,138.7042,138.5906,138.7042,6105.2416
2016-05-19 13:20:00,158.76,158.81,158.59,158.74,9217.355626218074,138.7217,138.7654,138.5731,138.7042,9217.3556
2016-05-19 13:25:00,158.74,158.86,158.66,158.68,18212.124320443123,138.7042,138.8091,138.6343,138.6518,18212.1243
2016-05-19 13:30:00,158.84,158.91,158.66,158.78,13707.046876602728,138.7916,138.8527,138.6343,138.7392,13707.0469
2016-05-19 13:35:00,158.82,158.88,158.73,158.73,33961.43194173761,138.7741,138.8265,138.6955,138.6955,33961.4319
2016-05-19 13:40:00,158.94,159.02,158.83,158.99,3952.2002256641695,138.879,138.9489,138.7828,138.9226,3952.2002
2016-05-19 13:45:00,159.0,159.24,159.0,159.24,7283.823981946866,138.9314,139.1411,138.9314,139.1411,7283.824
2016-05-19 13:50:00,159.18,159.23,159.04,159.04,12708.995794440454,139.0887,139.1324,138.9663,138.9663,12708.9958
2016-05-19 13:55:00,159.04,159.06,158.84,158.91,11387.834649707662,138.9663,138.9838,138.7916,138.8527,11387.8346
2016-05-19 14:00:00,158.92,159.04,158.86,158.86,13650.630833931684,138.8615,138.9663,138.8091,138.8091,13650.6308
2016-05-19 14:05:00,158.86,159.1,158.86,159.05,8938.352651554005,138.8091,139.0188,138.8091,138.9751,8938.3527
2016-05-19 14:10:00,159.1,159.27,159.06,159.21,13888.603959380447,139.0188,139.1673,138.9838,139.1149,13888.604
2016-05-19 14:15:00,159.28,159.48,159.26,159.48,7254.077341265771,139.176,139.3508,139.1586,139.3508,7254.0773
2016-05-19 14:20:00,159.47,159.64,159.4,159.64,14122.474099907682,139.3421,139.4906,139.2809,139.4906,14122.4741
2016-05-19 14:25:00,159.57,159.77,159.57,159.66,6920.709816391424,139.4294,139.6042,139.4294,139.5081,6920.7098
2016-05-19 14:30:00,159.74,159.79,159.65,159.72,8064.416863268028,139.578,139.6217,139.4993,139.5605,8064.4169
2016-05-19 14:35:00,159.75,159.79,159.47,159.52,10736.48579341471,139.5867,139.6217,139.3421,139.3858,10736.4858
2016-05-19 14:40:00,159.49,159.55,159.32,159.47,14715.355421068827,139.3595,139.412,139.211,139.3421,14715.3554
2016-05-19 14:45:00,159.5,159.63,159.49,159.63,4771.77146373987,139.3683,139.4819,139.3595,139.4819,4771.7715
2016-05-19 14:50:00,159.62,159.73,159.55,159.73,3492.6659144527644,139.4731,139.5692,139.412,139.5692,3492.6659
2016-05-19 14:55:00,159.75,159.79,159.62,159.63,6056.0057441788895,139.5867,139.6217,139.4731,139.4819,6056.0057
2016-05-19 15:00:00,159.64,159.84,159.63,159.77,5591.342701815571,139.4906,139.6654,139.4819,139.6042,5591.3427
2016-05-19 15:05:00,159.82,159.93,159.8,159.87,5846.753513180839,139.6479,139.744,139.6304,139.6916,5846.7535
2016-05-19 15:10:00,159.83,159.86,159.59,159.74,14099.907682839264,139.6566,139.6828,139.4469,139.578,14099.9077
2016-05-19 15:15:00,159.72,159.79,159.65,159.79,5613.909118883988,139.5605,139.6217,139.4993,139.6217,5613.9091
2016-05-19 15:20:00,159.83,159.99,159.78,159.87,9051.184736896092,139.6566,139.7964,139.6129,139.6916,9051.1847
2016-05-19 15:25:00,159.86,159.87,159.68,159.69,6157.554620986768,139.6828,139.6916,139.5256,139.5343,6157.5546
2016-05-19 15:30:00,159.7,159.78,159.64,159.65,10282.080213355215,139.543,139.6129,139.4906,139.4993,10282.0802
2016-05-19 15:35:00,159.66,159.85,159.66,159.85,9797.927992614626,139.5081,139.6741,139.5081,139.6741,9797.928
2016-05-19 15:40:00,159.81,159.84,159.64,159.67,11697.610011283208,139.6391,139.6654,139.4906,139.5168,11697.61
2016-05-19 15:45:00,159.68,159.83,159.66,159.77,14717.406913529592,139.5256,139.6566,139.5081,139.6042,14717.4069
2016-05-19 15:50:00,159.77,159.8,159.68,159.75,25136.93712175608,139.6042,139.6304,139.5256,139.5867,25136.9371
2016-05-19 15:55:00,159.79,159.88,159.76,159.83,53826.03343932711,139.6217,139.7003,139.5955,139.6566,53826.0334
2016-05-20 09:30:00,160.78,160.89,159.78,160.57,62686.42937737204,140.4867,140.5828,139.6129,140.3032,62686.4294
2016-05-20 09:35:00,160.86,160.97,160.65,160.65,2742.845420043081,140.5566,140.6527,140.3731,140.3731,2742.8454
2016-05-20 09:40:00,160.77,161.04,160.68,161.04,8219.3045440558,140.478,140.7139,140.3993,140.7139,8219.3045
2016-05-20 09:45:00,160.93,161.22,160.88,160.99,20007.18022361268,140.6178,140.8712,140.5741,140.6702,20007.1802
2016-05-20 09:50:00,161.12,161.4,161.07,161.28,4185.044619961021,140.7838,141.0285,140.7401,140.9236,4185.0446
2016-05-20 09:55:00,161.38,161.45,160.99,160.99,8352.651554005539,141.011,141.0722,140.6702,140.6702,8352.6516
2016-05-20 10:00:00,160.96,161.27,160.86,160.86,5035.3882449482,140.644,140.9149,140.5566,140.5566,5035.3882
2016-05-20 10:05:00,160.95,161.09,160.77,160.81,11137.552569494306,140.6353,140.7576,140.478,140.5129,11137.5526
2016-05-20 10:10:00,160.8,161.1,160.8,161.09,5482.613601395015,140.5042,140.7663,140.5042,140.7576,5482.6136
2016-05-20 10:15:00,161.03,161.16,160.75,160.75,6769.925120525182,140.7052,140.8188,140.4605,140.4605,6769.9251
2016-05-20 10:20:00,160.75,160.75,160.46,160.61,14318.39162991076,140.4605,140.4605,140.2071,140.3382,14318.3916
2016-05-20 10:25:00,160.68,160.72,160.57,160.71,3077.2386911478097,140.3993,140.4343,140.3032,140.4256,3077.2387
2016-05-20 10:30:00,160.69,160.92,160.69,160.78,3297.774130680069,140.4081,140.609,140.4081,140.4867,3297.7741
2016-05-20 10:35:00,160.83,160.83,160.72,160.8,4935.890860601087,140.5304,140.5304,140.4343,140.5042,4935.8909
2016-05-20 10:40:00,160.8,160.93,160.7,160.84,22161.247307416143,140.5042,140.6178,140.4168,140.5391,22161.2473
2016-05-20 10:45:00,160.93,160.99,160.9,160.96,2883.372653605498,140.6178,140.6702,140.5916,140.644,2883.3727
2016-05-20 10:50:00,160.87,161.01,160.84,160.91,4362.498717817211,140.5654,140.6877,140.5391,140.6003,4362.4987
2016-05-20 10:55:00,160.9,160.9,160.78,160.89,4101.95917530003,140.5916,140.5916,140.4867,140.5828,4101.9592
2016-05-20 11:00:00,160.88,160.98,160.81,160.88,7759.770232844394,140.5741,140.6615,140.5129,140.5741,7759.7702
2016-05-20 11:05:00,160.9,160.99,160.84,160.98,4278.387526925839,140.5916,140.6702,140.5391,140.6615,4278.3875
2016-05-20 11:10:00,161.01,161.05,160.91,160.91,16496.050877013025,140.6877,140.7226,140.6003,140.6003,16496.0509
2016-05-20 11:15:00,160.89,161.05,160.88,161.01,11219.612267924917,140.5828,140.7226,140.5741,140.6877,11219.6123
2016-05-20 11:20:00,161.01,161.02,160.82,160.88,5931.890450302595,140.6877,140.6964,140.5217,140.5741,5931.8905
2016-05-20 11:25:00,160.94,161.02,160.9,161.0,2239.204020925223,140.6265,140.6964,140.5916,140.6789,2239.204
2016-05-20 11:30:00,160.88,161.07,160.87,161.05,2996.204738947584,140.5741,140.7401,140.5654,140.7226,2996.2047
2016-05-20 11:35:00,161.07,161.23,160.99,161.17,8323.930659554826,140.7401,140.8799,140.6702,140.8275,8323.9307
2016-05-20 11:40:00,161.21,161.38,161.21,161.35,2615.652887475638,140.8624,141.011,140.8624,140.9848,2615.6529
2016-05-20 11:45:00,161.3,161.32,161.11,161.2,8923.992204328648,140.9411,140.9586,140.7751,140.8537,8923.9922
2016-05-20 11:50:00,161.14,161.19,160.96,161.0,6985.331828905529,140.8013,140.845,140.644,140.6789,6985.3318
2016-05-20 11:55:00,160.94,160.94,160.8,160.9,4821.007282798236,140.6265,140.6265,140.5042,140.5916,4821.0073
2016-05-20 12:00:00,160.94,160.99,160.84,160.89,8949.635860088214,140.6265,140.6702,140.5391,140.5828,8949.6359
2016-05-20 12:05:00,160.93,160.97,160.8,160.81,7002.769514822033,140.6178,140.6527,140.5042,140.5129,7002.7695
2016-05-20 12:10:00,160.78,160.91,160.75,160.78,6326.802748999897,140.4867,140.6003,140.4605,140.4867,6326.8027
2016-05-20 12:15:00,160.83,160.84,160.7,160.84,4068.109549697405,140.5304,140.5391,140.4168,140.5391,4068.1095
2016-05-20 12:20:00,160.87,160.91,160.74,160.86,3896.80992922351,140.5654,140.6003,140.4518,140.5566,3896.8099
2016-05-20 12:25:00,160.84,160.92,160.83,160.87,7042.7736178069545,140.5391,140.609,140.5304,140.5654,7042.7736
2016-05-20 12:30:00,160.84,160.9,160.83,160.86,2564.365575956508,140.5391,140.5916,140.5304,140.5566,2564.3656
2016-05-20 12:35:00,160.84,160.9,160.78,160.86,35185.14719458406,140.5391,140.5916,140.4867,140.5566,35185.1472
2016-05-20 12:40:00,160.89,160.93,160.83,160.83,4409.683044414812,140.5828,140.6178,140.5304,140.5304,4409.683
2016-05-20 12:45:00,160.78,160.9,160.78,160.85,4309.159913837317,140.4867,140.5916,140.4867,140.5479,4309.1599
2016-05-20 12:50:00,160.84,160.95,160.8,160.92,28852.189968201867,140.5391,140.6353,140.5042,140.609,28852.19
2016-05-20 12:55:00,160.95,160.95,160.86,160.9,5602.62591034978,140.6353,140.6353,140.5566,140.5916,5602.6259
2016-05-20 13:00:00,160.87,161.02,160.87,160.97,5242.588983485485,140.5654,140.6964,140.5654,140.6527,5242.589
2016-05-20 13:05:00,160.95,160.95,160.91,160.91,1333.4700994973844,140.6353,140.6353,140.6003,140.6003,1333.4701
2016-05-20 13:10:00,160.92,161.02,160.88,160.89,4872.294594317365,140.609,140.6964,140.5741,140.5828,4872.2946
2016-05-20 13:15:00,160.89,160.91,160.8,160.83,4855.882654631244,140.5828,140.6003,140.5042,140.5304,4855.8827
2016-05-20 13:20:00,160.82,160.95,160.81,160.86,8806.03138783465,140.5217,140.6353,140.5129,140.5566,8806.0314
2016-05-20 13:25:00,160.89,160.91,160.82,160.86,5460.047184326598,140.5828,140.6003,140.5217,140.5566,5460.0472
2016-05-20 13:30:00,160.81,160.81,160.67,160.7,14977.946456046771,140.5129,140.5129,140.3906,140.4168,14977.9465
2016-05-20 13:35:00,160.73,160.8,160.71,160.76,7799.7743358293155,140.443,140.5042,140.4256,140.4692,7799.7743
2016-05-20 13:40:00,160.76,160.81,160.75,160.77,4479.433788080829,140.4692,140.5129,140.4605,140.478,4479.4338
2016-05-20 13:45:00,160.78,160.79,160.73,160.78,4610.729305569802,140.4867,140.4955,140.443,140.4867,4610.7293
2016-05-20 13:50:00,160.78,160.81,160.72,160.77,3795.261052415632,140.4867,140.5129,140.4343,140.478,3795.2611
2016-05-20 13:55:00,160.72,160.87,160.72,160.79,4205.559544568673,140.4343,140.5654,140.4343,140.4955,4205.5595
2016-05-20 14:00:00,160.82,160.82,160.76,160.77,2404.349164016822,140.5217,140.5217,140.4692,140.478,2404.3492
2016-05-20 14:05:00,160.79,160.8,160.72,160.77,3588.0603138783463,140.4955,140.5042,140.4343,140.478,3588.0603
2016-05-20 14:10:00,160.86,160.9,160.84,160.84,2001.230895476459,140.5566,140.5916,140.5391,140.5391,2001.2309
2016-05-20 14:15:00,160.88,160.96,160.83,160.83,8800.902656682736,140.5741,140.644,140.5304,140.5304,8800.9027
2016-05-20 14:20:00,160.83,161.04,160.82,161.0,2359.216329879988,140.5304,140.7139,140.5217,140.6789,2359.2163
2016-05-20 14:25:00,161.02,161.14,161.01,161.14,1641.1939686121652,140.6964,140.8013,140.6877,140.8013,1641.194
2016-05-20 14:30:00,161.09,161.15,161.04,161.08,5868.294184018873,140.7576,140.81,140.7139,140.7489,5868.2942
2016-05-20 14:35:00,161.11,161.11,160.89,160.92,7921.838137244846,140.7751,140.7751,140.5828,140.609,7921.8381
2016-05-20 14:40:00,160.95,160.95,160.78,160.83,6203.713201353985,140.6353,140.6353,140.4867,140.5304,6203.7132
2016-05-20 14:45:00,160.83,160.96,160.83,160.87,3897.8356754538927,140.5304,140.644,140.5304,140.5654,3897.8357
2016-05-20 14:50:00,160.87,161.01,160.84,160.88,3282.3879372243305,140.5654,140.6877,140.5391,140.5741,3282.3879
2016-05-20 14:55:00,160.87,160.89,160.82,160.85,2032.003282387937,140.5654,140.5828,140.5217,140.5479,2032.0033
2016-05-20 15:00:00,160.85,160.86,160.62,160.64,20468.766027284848,140.5479,140.5566,140.3469,140.3644,20468.766
2016-05-20 15:05:00,160.64,160.64,160.34,160.39,23808.59575341061,140.3644,140.3644,140.1023,140.1459,23808.5958
2016-05-20 15:10:00,160.37,160.69,160.34,160.69,6658.118781413478,140.1285,140.4081,140.1023,140.4081,6658.1188
2016-05-20 15:15:00,160.63,160.65,160.5,160.54,6242.691558108524,140.3556,140.3731,140.2421,140.277,6242.6916
2016-05-20 15:20:00,160.54,160.56,160.44,160.44,10624.679454303005,140.277,140.2945,140.1896,140.1896,10624.6795
2016-05-20 15:25:00,160.51,160.54,160.44,160.47,15386.193455739049,140.2508,140.277,140.1896,140.2158,15386.1935
2016-05-20 15:30:00,160.49,160.55,160.46,160.52,7313.570622627962,140.2333,140.2857,140.2071,140.2595,7313.5706
2016-05-20 15:35:00,160.54,160.61,160.52,160.54,8448.045953431121,140.277,140.3382,140.2595,140.277,8448.046
2016-05-20 15:40:00,160.61,160.72,160.61,160.72,10790.850343624988,140.3382,140.4343,140.3382,140.4343,10790.8503
2016-05-20 15:45:00,160.75,160.83,160.67,160.73,22003.282387937223,140.4605,140.5304,140.3906,140.443,22003.2824
2016-05-20 15:50:00,160.74,160.9,160.73,160.89,25587.23971689404,140.4518,140.5916,140.443,140.5828,25587.2397
2016-05-20 15:55:00,160.89,160.94,160.83,160.88,57873.62806441686,140.5828,140.6265,140.5304,140.5741,57873.6281
2016-05-23 09:30:00,160.9,161.38,160.73,160.73,12318.186480664684,140.5916,141.011,140.443,140.443,12318.1865
2016-05-23 09:35:00,160.96,161.34,160.75,161.21,4547.13303928608,140.644,140.976,140.4605,140.8624,4547.133
2016-05-23 09:40:00,161.22,161.38,161.02,161.29,2061.749923069033,140.8712,141.011,140.6964,140.9323,2061.7499
2016-05-23 09:45:00,161.17,161.17,160.78,160.92,8001.846343214688,140.8275,140.8275,140.4867,140.609,8001.8463
2016-05-23 09:50:00,160.86,161.01,160.71,161.01,2475.125653913222,140.5566,140.6877,140.4256,140.6877,2475.1257
2016-05-23 09:55:00,161.0,161.13,160.86,160.94,5231.305774951277,140.6789,140.7925,140.5566,140.6265,5231.3058
2016-05-23 10:00:00,160.86,161.01,160.73,160.73,3897.8356754538927,140.5566,140.6877,140.443,140.443,3897.8357
2016-05-23 10:05:00,160.78,160.83,160.63,160.66,3795.261052415632,140.4867,140.5304,140.3556,140.3819,3795.2611
2016-05-23 10:10:00,160.68,160.87,160.68,160.77,6462.201251410401,140.3993,140.5654,140.3993,140.478,6462.2013
2016-05-23 10:15:00,160.8,160.84,160.46,160.52,8334.188121858651,140.5042,140.5391,140.2071,140.2595,8334.1881
2016-05-23 10:20:00,160.58,160.61,160.39,160.61,7266.386296030361,140.312,140.3382,140.1459,140.3382,7266.3863
2016-05-23 10:25:00,160.55,160.61,160.44,160.44,4000.410298492153,140.2857,140.3382,140.1896,140.1896,4000.4103
2016-05-23 10:30:00,160.43,160.61,160.35,160.54,12087.393578828598,140.1809,140.3382,140.111,140.277,12087.3936
2016-05-23 10:35:00,160.58,160.61,160.48,160.49,10682.12124320443,140.312,140.3382,140.2246,140.2333,10682.1212
2016-05-23 10:40:00,160.54,160.59,160.35,160.39,14142.989024515336,140.277,140.3207,140.111,140.1459,14142.989
2016-05-23 10:45:00,160.42,160.51,160.35,160.45,3384.962560262591,140.1722,140.2508,140.111,140.1984,3384.9626
2016-05-23 10:50:00,160.5,160.5,160.25,160.37,10865.729818442916,140.2421,140.2421,140.0236,140.1285,10865.7298
2016-05-23 10:55:00,160.41,160.63,160.38,160.58,7192.532567442814,140.1634,140.3556,140.1372,140.312,7192.5326
2016-05-23 11:00:00,160.61,160.7,160.53,160.63,6250.897527951584,140.3382,140.4168,140.2683,140.3556,6250.8975
2016-05-23 11:05:00,160.68,160.91,160.68,160.83,9884.090675966763,140.3993,140.6003,140.3993,140.5304,9884.0907
2016-05-23 11:10:00,160.84,160.91,160.69,160.89,4308.134167606934,140.5391,140.6003,140.4081,140.5828,4308.1342
2016-05-23 11:15:00,160.89,160.89,160.6,160.6,5242.588983485485,140.5828,140.5828,140.3294,140.3294,5242.589
2016-05-23 11:20:00,160.61,160.69,160.54,160.61,5894.963586008821,140.3382,140.4081,140.277,140.3382,5894.9636
2016-05-23 11:25:00,160.64,160.7,160.6,160.69,3604.472253564468,140.3644,140.4168,140.3294,140.4081,3604.4723
2016-05-23 11:30:00,160.7,160.79,160.59,160.64,5250.794953328546,140.4168,140.4955,140.3207,140.3644,5250.795
2016-05-23 11:35:00,160.6,160.61,160.51,160.54,2359.216329879988,140.3294,140.3382,140.2508,140.277,2359.2163
2016-05-23 11:40:00,160.59,160.67,160.56,160.56,3475.22822853626,140.3207,140.3906,140.2945,140.2945,3475.2282
2016-05-23 11:45:00,160.52,160.57,160.44,160.52,3077.2386911478097,140.2595,140.3032,140.1896,140.2595,3077.2387
2016-05-23 11:50:00,160.55,160.6,160.44,160.52,3590.111806339112,140.2857,140.3294,140.1896,140.2595,3590.1118
2016-05-23 11:55:00,160.52,160.61,160.47,160.57,3384.962560262591,140.2595,140.3382,140.2158,140.3032,3384.9626
2016-05-23 12:00:00,160.51,160.75,160.51,160.74,3270.078982459739,140.2508,140.4605,140.2508,140.4518,3270.079
2016-05-23 12:05:00,160.68,160.69,160.6,160.6,2974.6640681095496,140.3993,140.4081,140.3294,140.3294,2974.6641
2016-05-23 12:10:00,160.61,160.61,160.47,160.48,3513.1808390604165,140.3382,140.3382,140.2158,140.2246,3513.1808
2016-05-23 12:15:00,160.47,160.53,160.42,160.45,4000.410298492153,140.2158,140.2683,140.1722,140.1984,4000.4103
2016-05-23 12:20:00,160.47,160.61,160.44,160.56,10892.399220432864,140.2158,140.3382,140.1896,140.2945,10892.3992
2016-05-23 12:25:00,160.61,160.62,160.57,160.58,3692.686429377372,140.3382,140.3469,140.3032,140.312,3692.6864
2016-05-23 12:30:00,160.55,160.58,160.51,160.57,5284.644578931172,140.2857,140.312,140.2508,140.3032,5284.6446
2016-05-23 12:35:00,160.51,160.55,160.35,160.4,5180.018463432147,140.2508,140.2857,140.111,140.1547,5180.0185
2016-05-23 12:40:00,160.4,160.5,160.34,160.47,4974.869217355626,140.1547,140.2421,140.1023,140.2158,4974.8692
2016-05-23 12:45:00,160.51,160.53,160.46,160.46,4308.134167606934,140.2508,140.2683,140.2071,140.2071,4308.1342
2016-05-23 12:50:00,160.46,160.53,160.39,160.52,8050.056416042671,140.2071,140.2683,140.1459,140.2595,8050.0564
2016-05-23 12:55:00,160.52,160.75,160.4,160.63,29850.24105036414,140.2595,140.4605,140.1547,140.3556,29850.2411
2016-05-23 13:00:00,160.64,160.75,160.64,160.67,3497.794645604677,140.3644,140.4605,140.3644,140.3906,3497.7946
2016-05-23 13:05:00,160.7,160.7,160.57,160.57,2461.790952918248,140.4168,140.4168,140.3032,140.3032,2461.791
2016-05-23 13:10:00,160.55,160.67,160.55,160.67,4000.410298492153,140.2857,140.3906,140.2857,140.3906,4000.4103
2016-05-23 13:15:00,160.68,160.79,160.68,160.75,5846.753513180839,140.3993,140.4955,140.3993,140.4605,5846.7535
2016-05-23 13:20:00,160.69,160.73,160.64,160.64,4102.984921530413,140.4081,140.443,140.3644,140.3644,4102.9849
2016-05-23 13:25:00,160.61,160.69,160.57,160.59,4923.581905836496,140.3382,140.4081,140.3032,140.3207,4923.5819
2016-05-23 13:30:00,160.61,160.67,160.61,160.64,4305.056928915786,140.3382,140.3906,140.3382,140.3644,4305.0569
2016-05-23 13:35:00,160.61,160.62,160.48,160.56,6668.376243717304,140.3382,140.3469,140.2246,140.2945,6668.3762
2016-05-23 13:40:00,160.57,160.63,160.45,160.55,18359.831777618216,140.3032,140.3556,140.1984,140.2857,18359.8318
2016-05-23 13:45:00,160.58,160.64,160.56,160.58,3692.686429377372,140.312,140.3644,140.2945,140.312,3692.6864
2016-05-23 13:50:00,160.56,160.65,160.55,160.63,4308.134167606934,140.2945,140.3731,140.2857,140.3556,4308.1342
2016-05-23 13:55:00,160.67,160.7,160.61,160.62,4861.0113857831575,140.3906,140.4168,140.3382,140.3469,4861.0114
2016-05-23 14:00:00,160.61,160.71,160.61,160.71,5891.886347317673,140.3382,140.4256,140.3382,140.4256,5891.8863
2016-05-23 14:05:00,160.74,160.74,160.66,160.68,3025.95137962868,140.4518,140.4518,140.3819,140.3993,3025.9514
2016-05-23 14:10:00,160.69,160.79,160.68,160.75,10534.413786029336,140.4081,140.4955,140.3993,140.4605,10534.4138
2016-05-23 14:15:00,160.78,160.91,160.78,160.86,10364.139911785824,140.4867,140.6003,140.4867,140.5566,10364.1399
2016-05-23 14:20:00,160.88,160.94,160.84,160.85,7320.750846240639,140.5741,140.6265,140.5391,140.5479,7320.7508
2016-05-23 14:25:00,160.86,161.0,160.86,160.93,14460.97035593394,140.5566,140.6789,140.5566,140.6178,14460.9704
2016-05-23 14:30:00,160.95,161.01,160.83,160.86,10065.647758744486,140.6353,140.6877,140.5304,140.5566,10065.6478
2016-05-23 14:35:00,160.9,160.92,160.72,160.74,8295.209765104113,140.5916,140.609,140.4343,140.4518,8295.2098
2016-05-23 14:40:00,160.76,160.84,160.75,160.78,5857.010975484664,140.4692,140.5391,140.4605,140.4867,5857.011
2016-05-23 14:45:00,160.8,160.86,160.69,160.82,7030.464663042363,140.5042,140.5566,140.4081,140.5217,7030.4647
2016-05-23 14:50:00,160.86,160.89,160.78,160.84,15340.034875371832,140.5566,140.5828,140.4867,140.5391,15340.0349
2016-05-23 14:55:00,160.88,160.91,160.8,160.83,7659.247102266899,140.5741,140.6003,140.5042,140.5304,7659.2471
2016-05-23 15:00:00,160.83,160.9,160.74,160.74,14092.727459226588,140.5304,140.5916,140.4518,140.4518,14092.7275
2016-05-23 15:05:00,160.75,160.85,160.74,160.82,5436.455021027798,140.4605,140.5479,140.4518,140.5217,5436.455
2016-05-23 15:10:00,160.79,160.81,160.67,160.69,10941.63503949123,140.4955,140.5129,140.3906,140.4081,10941.635
2016-05-23 15:15:00,160.71,160.71,160.59,160.6,9238.896297056108,140.4256,140.4256,140.3207,140.3294,9238.8963
2016-05-23 15:20:00,160.59,160.6,160.52,160.53,6236.537080726228,140.3207,140.3294,140.2595,140.2683,6236.5371
2016-05-23 15:25:00,160.53,160.57,160.44,160.46,9642.014565596472,140.2683,140.3032,140.1896,140.2071,9642.0146
2016-05-23 15:30:00,160.48,160.6,160.47,160.54,11964.304031182684,140.2246,140.3294,140.2158,140.277,11964.304
2016-05-23 15:35:00,160.55,160.58,160.41,160.41,10700.584675351318,140.2857,140.312,140.1634,140.1634,10700.5847
2016-05-23 15:40:00,160.4,160.45,160.38,160.4,14384.039388655248,140.1547,140.1984,140.1372,140.1547,14384.0394
2016-05-23 15:45:00,160.41,160.41,160.24,160.32,30903.68242896708,140.1634,140.1634,140.0149,140.0848,30903.6824
2016-05-23 15:50:00,160.31,160.32,160.17,160.18,35649.81023694738,140.076,140.0848,139.9537,139.9624,35649.8102
2016-05-23 15:55:00,160.17,160.21,160.0,160.03,81086.26525797517,139.9537,139.9887,139.8052,139.8314,81086.2653
2016-05-24 09:30:00,160.86,160.94,160.02,160.92,18185.45491845317,140.5566,140.6265,139.8226,140.609,18185.4549
2016-05-24 09:35:00,160.79,161.26,160.65,160.97,15411.837111498617,140.4955,140.9061,140.3731,140.6527,15411.8371
2016-05-24 09:40:00,160.89,161.46,160.89,161.46,20986.767873628065,140.5828,141.0809,140.5828,141.0809,20986.7679
2016-05-24 09:45:00,161.55,161.68,161.44,161.48,9150.682121243204,141.1595,141.2731,141.0634,141.0984,9150.6821
2016-05-24 09:50:00,161.53,161.61,161.33,161.56,8785.516463226997,141.1421,141.212,140.9673,141.1683,8785.5165
2016-05-24 09:55:00,161.64,161.69,161.35,161.43,18373.16647861319,141.2382,141.2819,140.9848,141.0547,18373.1665
2016-05-24 10:00:00,161.46,161.68,161.42,161.43,8113.652682326392,141.0809,141.2731,141.0459,141.0547,8113.6527
2016-05-24 10:05:00,161.41,161.44,161.13,161.13,5918.555749307621,141.0372,141.0634,140.7925,140.7925,5918.5557
2016-05-24 10:10:00,161.11,161.11,160.75,160.76,9241.973535747256,140.7751,140.7751,140.4605,140.4692,9241.9735
2016-05-24 10:15:00,160.84,161.01,160.76,160.94,12975.689814339932,140.5391,140.6877,140.4692,140.6265,12975.6898
2016-05-24 10:20:00,160.95,161.01,160.9,160.96,10055.39029644066,140.6353,140.6877,140.5916,140.644,10055.3903
2016-05-24 10:25:00,160.99,161.13,160.94,161.02,5806.749410195917,140.6702,140.7925,140.6265,140.6964,5806.7494
2016-05-24 10:30:00,161.07,161.27,161.07,161.22,4955.380038978356,140.7401,140.9149,140.7401,140.8712,4955.38
2016-05-24 10:35:00,161.27,161.61,161.1,161.55,25502.10277977228,140.9149,141.212,140.7663,141.1595,25502.1028
2016-05-24 10:40:00,161.56,161.61,161.34,161.35,6905.323622935685,141.1683,141.212,140.976,140.9848,6905.3236
2016-05-24 10:45:00,161.39,161.69,161.39,161.64,1846.343214688686,141.0197,141.2819,141.0197,141.2382,1846.3432
2016-05-24 10:50:00,161.66,161.7,161.6,161.64,2359.216329879988,141.2556,141.2906,141.2032,141.2382,2359.2163
2016-05-24 10:55:00,161.63,161.79,161.62,161.71,4109.139398912709,141.2294,141.3692,141.2207,141.2993,4109.1394
2016-05-24 11:00:00,161.73,161.81,161.73,161.76,4348.138270591855,141.3168,141.3867,141.3168,141.343,4348.1383
2016-05-24 11:05:00,161.77,161.78,161.65,161.71,4962.560262591035,141.3518,141.3605,141.2469,141.2993,4962.5603
2016-05-24 11:10:00,161.67,161.72,161.54,161.54,5040.5169761001125,141.2644,141.3081,141.1508,141.1508,5040.517
2016-05-24 11:15:00,161.57,161.68,161.5,161.58,7437.685916504257,141.177,141.2731,141.1158,141.1857,7437.6859
2016-05-24 11:20:00,161.58,161.59,161.39,161.39,7846.958662426915,141.1857,141.1945,141.0197,141.0197,7846.9587
2016-05-24 11:25:00,161.43,161.56,161.38,161.38,8679.86460149759,141.0547,141.1683,141.011,141.011,8679.8646
2016-05-24 11:30:00,161.45,161.45,161.32,161.35,5336.957636680685,141.0722,141.0722,140.9586,140.9848,5336.9576
2016-05-24 11:35:00,161.31,161.43,161.31,161.38,3487.537183300851,140.9498,141.0547,140.9498,141.011,3487.5372
2016-05-24 11:40:00,161.38,161.41,161.34,161.37,2164.324546107293,141.011,141.0372,140.976,141.0022,2164.3245
2016-05-24 11:45:00,161.38,161.4,161.27,161.38,6172.940814442507,141.011,141.0285,140.9149,141.011,6172.9408
2016-05-24 11:50:00,161.34,161.42,161.3,161.42,8569.084008616268,140.976,141.0459,140.9411,141.0459,8569.084
2016-05-24 11:55:00,161.49,161.53,161.41,161.47,6850.959072725407,141.1071,141.1421,141.0372,141.0896,6850.9591
2016-05-24 12:00:00,161.44,161.52,161.34,161.38,32839.26556569905,141.0634,141.1333,140.976,141.011,32839.2656
2016-05-24 12:05:00,161.37,161.42,161.27,161.38,5276.438609088112,141.0022,141.0459,140.9149,141.011,5276.4386
2016-05-24 12:10:00,161.4,161.48,161.34,161.35,2739.768181351933,141.0285,141.0984,140.976,140.9848,2739.7682
2016-05-24 12:15:00,161.38,161.38,161.29,161.38,3112.1140629808183,141.011,141.011,140.9323,141.011,3112.1141
2016-05-24 12:20:00,161.36,161.43,161.32,161.36,2597.189455328752,140.9935,141.0547,140.9586,140.9935,2597.1895
2016-05-24 12:25:00,161.37,161.44,161.32,161.41,1901.7335111293464,141.0022,141.0634,140.9586,141.0372,1901.7335
2016-05-24 12:30:00,161.5,161.5,161.35,161.42,2851.5745204636373,141.1158,141.1158,140.9848,141.0459,2851.5745
2016-05-24 12:35:00,161.4,161.45,161.4,161.45,2718.227510513899,141.0285,141.0722,141.0285,141.0722,2718.2275
2016-05-24 12:40:00,161.43,161.5,161.38,161.41,2478.202892604369,141.0547,141.1158,141.011,141.0372,2478.2029
2016-05-24 12:45:00,161.42,161.43,161.34,161.35,2728.4849728177246,141.0459,141.0547,140.976,140.9848,2728.485
2016-05-24 12:50:00,161.35,161.48,161.28,161.34,4954.354292747974,140.9848,141.0984,140.9236,140.976,4954.3543
2016-05-24 12:55:00,161.4,161.43,161.37,161.4,2134.577905426197,141.0285,141.0547,141.0022,141.0285,2134.5779
2016-05-24 13:00:00,161.46,161.53,161.42,161.52,4668.171094471228,141.0809,141.1421,141.0459,141.1333,4668.1711
2016-05-24 13:05:00,161.52,161.52,161.38,161.43,6431.428864498923,141.1333,141.1333,141.011,141.0547,6431.4289
2016-05-24 13:10:00,161.43,161.46,161.4,161.45,8039.798953738845,141.0547,141.0809,141.0285,141.0722,8039.799
2016-05-24 13:15:00,161.41,161.43,161.37,161.41,2296.645809826649,141.0372,141.0547,141.0022,141.0372,2296.6458
2016-05-24 13:20:00,161.35,161.43,161.31,161.34,1846.343214688686,140.9848,141.0547,140.9498,140.976,1846.3432
2016-05-24 13:25:00,161.34,161.52,161.34,161.5,4712.27818237768,140.976,141.1333,140.976,141.1158,4712.2782
2016-05-24 13:30:00,161.48,161.63,161.44,161.44,3590.111806339112,141.0984,141.2294,141.0634,141.0634,3590.1118
2016-05-24 13:35:00,161.4,161.57,161.4,161.52,3179.8133141860703,141.0285,141.177,141.0285,141.1333,3179.8133
2016-05-24 13:40:00,161.55,161.65,161.48,161.5,3457.790542619756,141.1595,141.2469,141.0984,141.1158,3457.7905
2016-05-24 13:45:00,161.52,161.64,161.51,161.61,1333.4700994973844,141.1333,141.2382,141.1246,141.212,1333.4701
2016-05-24 13:50:00,161.59,161.63,161.54,161.62,3460.8677813109034,141.1945,141.2294,141.1508,141.2207,3460.8678
2016-05-24 13:55:00,161.6,161.61,161.52,161.59,3911.1703764488666,141.2032,141.212,141.1333,141.1945,3911.1704
2016-05-24 14:00:00,161.58,161.6,161.47,161.54,5848.805005641604,141.1857,141.2032,141.0896,141.1508,5848.805
2016-05-24 14:05:00,161.57,161.61,161.53,161.58,2923.3767565904195,141.177,141.212,141.1421,141.1857,2923.3768
2016-05-24 14:10:00,161.62,161.77,161.58,161.73,6362.703867063288,141.2207,141.3518,141.1857,141.3168,6362.7039
2016-05-24 14:15:00,161.73,161.8,161.69,161.8,6362.703867063288,141.3168,141.378,141.2819,141.378,6362.7039
2016-05-24 14:20:00,161.78,161.86,161.73,161.83,8280.849317878756,141.3605,141.4304,141.3168,141.4042,8280.8493
2016-05-24 14:25:00,161.84,161.85,161.79,161.82,4373.78192635142,141.4129,141.4217,141.3692,141.3955,4373.7819
2016-05-24 14:30:00,161.78,161.83,161.77,161.8,5131.808390604165,141.3605,141.4042,141.3518,141.378,5131.8084
2016-05-24 14:35:00,161.76,161.77,161.68,161.7,4908.195712380757,141.343,141.3518,141.2731,141.2906,4908.1957
2016-05-24 14:40:00,161.7,161.83,161.66,161.81,9736.38321879167,141.2906,141.4042,141.2556,141.3867,9736.3832
2016-05-24 14:45:00,161.84,161.99,161.78,161.89,11548.87680787773,141.4129,141.544,141.3605,141.4566,11548.8768
2016-05-24 14:50:00,161.89,161.99,161.88,161.96,5128.731151913016,141.4566,141.544,141.4479,141.5178,5128.7312
2016-05-24 14:55:00,161.96,162.04,161.88,161.88,12984.921530413376,141.5178,141.5877,141.4479,141.4479,12984.9215
2016-05-24 15:00:00,161.86,161.95,161.85,161.92,14109.139398912708,141.4304,141.509,141.4217,141.4828,14109.1394
2016-05-24 15:05:00,161.93,161.94,161.81,161.85,40047.1843265976,141.4916,141.5003,141.3867,141.4217,40047.1843
2016-05-24 15:10:00,161.81,161.92,161.81,161.89,20375.423120320032,141.3867,141.4828,141.3867,141.4566,20375.4231
2016-05-24 15:15:00,161.88,162.05,161.87,162.02,14506.103190070777,141.4479,141.5964,141.4391,141.5702,14506.1032
2016-05-24 15:20:00,162.02,162.22,161.97,162.22,5650.835983177762,141.5702,141.745,141.5265,141.745,5650.836
2016-05-24 15:25:00,162.17,162.25,162.07,162.17,8086.983280336444,141.7013,141.7712,141.6139,141.7013,8086.9833
2016-05-24 15:30:00,162.15,162.18,162.02,162.07,9424.55636475536,141.6838,141.71,141.5702,141.6139,9424.5564
2016-05-24 15:35:00,162.08,162.19,162.04,162.15,7999.794850753923,141.6226,141.7188,141.5877,141.6838,7999.7949
2016-05-24 15:40:00,162.14,162.17,162.05,162.07,9323.00748794748,141.6751,141.7013,141.5964,141.6139,9323.0075
2016-05-24 15:45:00,162.07,162.1,161.89,161.89,19370.19181454508,141.6139,141.6401,141.4566,141.4566,19370.1918
2016-05-24 15:50:00,161.92,162.0,161.9,161.95,20652.37460252333,141.4828,141.5527,141.4654,141.509,20652.3746
2016-05-24 15:55:00,161.94,161.95,161.88,161.89,39017.33511129346,141.5003,141.509,141.4479,141.4566,39017.3351
2016-05-25 09:30:00,162.32,162.62,161.85,162.45,14339.932300748796,141.8323,142.0945,141.4217,141.9459,14339.9323
2016-05-25 09:35:00,162.55,162.63,162.19,162.44,4682.531541696584,142.0333,142.1032,141.7188,141.9372,4682.5315
2016-05-25 09:40:00,162.36,162.4,161.97,162.4,5092.830033849626,141.8673,141.9022,141.5265,141.9022,5092.83
2016-05-25 09:45:00,162.56,162.56,162.17,162.29,9852.292542824904,142.042,142.042,141.7013,141.8061,9852.2925
2016-05-25 09:50:00,162.34,162.61,162.19,162.19,5641.604267104318,141.8498,142.0857,141.7188,141.7188,5641.6043
2016-05-25 09:55:00,162.27,162.37,162.07,162.07,9927.172017642835,141.7887,141.876,141.6139,141.6139,9927.172
2016-05-25 10:00:00,162.11,162.44,162.11,162.39,14770.745717509488,141.6488,141.9372,141.6488,141.8935,14770.7457
2016-05-25 10:05:00,162.37,162.6,162.33,162.55,15981.12626936096,141.876,142.077,141.8411,142.0333,15981.1263
2016-05-25 10:10:00,162.48,162.78,162.48,162.78,4517.386398604985,141.9721,142.2343,141.9721,142.2343,4517.3864
2016-05-25 10:15:00,162.79,162.93,162.78,162.78,3534.721509898451,142.243,142.3653,142.2343,142.2343,3534.7215
2016-05-25 10:20:00,162.77,163.02,162.72,162.94,12103.80551851472,142.2255,142.444,142.1819,142.3741,12103.8055
2016-05-25 10:25:00,162.94,162.95,162.76,162.76,13352.138680890348,142.3741,142.3828,142.2168,142.2168,13352.1387
2016-05-25 10:30:00,162.78,162.89,162.73,162.75,3743.973740896502,142.2343,142.3304,142.1906,142.2081,3743.9737
2016-05-25 10:35:00,162.74,162.77,162.66,162.66,4224.022976715561,142.1993,142.2255,142.1294,142.1294,4224.023
2016-05-25 10:40:00,162.71,162.88,162.71,162.76,5738.024412760283,142.1731,142.3217,142.1731,142.2168,5738.0244
2016-05-25 10:45:00,162.77,162.92,162.77,162.89,6668.376243717304,142.2255,142.3566,142.2255,142.3304,6668.3762
2016-05-25 10:50:00,162.94,162.95,162.81,162.84,6807.877731049338,142.3741,142.3828,142.2605,142.2867,6807.8777
2016-05-25 10:55:00,162.84,162.84,162.66,162.67,4243.51215509283,142.2867,142.2867,142.1294,142.1382,4243.5122
2016-05-25 11:00:00,162.67,162.92,162.64,162.92,9692.27613088522,142.1382,142.3566,142.112,142.3566,9692.2761
2016-05-25 11:05:00,162.89,162.92,162.66,162.66,5240.53749102472,142.3304,142.3566,142.1294,142.1294,5240.5375
2016-05-25 11:10:00,162.66,162.78,162.61,162.73,8579.341470920093,142.1294,142.2343,142.0857,142.1906,8579.3415
2016-05-25 11:15:00,162.78,162.83,162.71,162.74,5436.455021027798,142.2343,142.278,142.1731,142.1993,5436.455
2016-05-25 11:20:00,162.69,162.7,162.61,162.65,3590.111806339112,142.1556,142.1644,142.0857,142.1207,3590.1118
2016-05-25 11:25:00,162.64,162.78,162.64,162.78,2256.6417068417272,142.112,142.2343,142.112,142.2343,2256.6417
2016-05-25 11:30:00,162.74,162.85,162.72,162.85,4730.741614524566,142.1993,142.2954,142.1819,142.2954,4730.7416
2016-05-25 11:35:00,162.8,162.89,162.74,162.81,4494.819981536568,142.2518,142.3304,142.1993,142.2605,4494.82
2016-05-25 11:40:00,162.86,162.95,162.78,162.95,11150.88727048928,142.3042,142.3828,142.2343,142.3828,11150.8873
2016-05-25 11:45:00,162.95,163.07,162.94,163.01,6786.337060211304,142.3828,142.4877,142.3741,142.4353,6786.3371
2016-05-25 11:50:00,163.01,163.1,162.97,163.01,7908.503436249872,142.4353,142.5139,142.4003,142.4353,7908.5034
2016-05-25 11:55:00,162.97,163.03,162.93,163.03,2666.9401989947687,142.4003,142.4527,142.3653,142.4527,2666.9402
2016-05-25 12:00:00,162.99,163.03,162.83,162.85,1892.5017950559031,142.4178,142.4527,142.278,142.2954,1892.5018
2016-05-25 12:05:00,162.89,162.9,162.79,162.8,2520.2584880500563,142.3304,142.3391,142.243,142.2518,2520.2585
2016-05-25 12:10:00,162.77,162.89,162.75,162.89,3328.546517591548,142.2255,142.3304,142.2081,142.3304,3328.5465
2016-05-25 12:15:00,162.81,162.86,162.75,162.75,3897.8356754538927,142.2605,142.3042,142.2081,142.2081,3897.8357
2016-05-25 12:20:00,162.73,162.79,162.67,162.78,3269.053236229357,142.1906,142.243,142.1382,142.2343,3269.0532
2016-05-25 12:25:00,162.76,162.87,162.76,162.81,3282.3879372243305,142.2168,142.3129,142.2168,142.2605,3282.3879
2016-05-25 12:30:00,162.81,162.88,162.7,162.73,7432.557185352343,142.2605,142.3217,142.1644,142.1906,7432.5572
2016-05-25 12:35:00,162.75,162.75,162.7,162.72,3706.021130372346,142.2081,142.2081,142.1644,142.1819,3706.0211
2016-05-25 12:40:00,162.75,162.78,162.71,162.73,5568.776284747153,142.2081,142.2343,142.1731,142.1906,5568.7763
2016-05-25 12:45:00,162.76,162.78,162.7,162.78,2793.1069853318286,142.2168,142.2343,142.1644,142.2343,2793.107
2016-05-25 12:50:00,162.77,162.8,162.69,162.71,2666.9401989947687,142.2255,142.2518,142.1556,142.1731,2666.9402
2016-05-25 12:55:00,162.65,162.67,162.62,162.67,1954.0465688788595,142.1207,142.1382,142.0945,142.1382,1954.0466
2016-05-25 13:00:00,162.64,162.93,162.64,162.81,6150.374397374089,142.112,142.3653,142.112,142.2605,6150.3744
2016-05-25 13:05:00,162.82,162.87,162.8,162.81,4114.268130064622,142.2692,142.3129,142.2518,142.2605,4114.2681
2016-05-25 13:10:00,162.8,162.81,162.73,162.8,4414.8117755667245,142.2518,142.2605,142.1906,142.2518,4414.8118
2016-05-25 13:15:00,162.8,162.86,162.74,162.77,5283.618832700789,142.2518,142.3042,142.1993,142.2255,5283.6188
2016-05-25 13:20:00,162.74,162.89,162.71,162.89,8031.592983895784,142.1993,142.3304,142.1731,142.3304,8031.593
2016-05-25 13:25:00,162.85,162.87,162.8,162.83,2358.190583649605,142.2954,142.3129,142.2518,142.278,2358.1906
2016-05-25 13:30:00,162.86,162.88,162.79,162.84,3290.5939070673912,142.3042,142.3217,142.243,142.2867,3290.5939
2016-05-25 13:35:00,162.84,162.92,162.83,162.91,10752.89773310083,142.2867,142.3566,142.278,142.3479,10752.8977
2016-05-25 13:40:00,162.94,162.96,162.9,162.94,2872.089445071289,142.3741,142.3916,142.3391,142.3741,2872.0894
2016-05-25 13:45:00,162.92,162.94,162.83,162.83,1436.0447225356447,142.3566,142.3741,142.278,142.278,1436.0447
2016-05-25 13:50:00,162.86,162.92,162.84,162.87,3218.791670940609,142.3042,142.3566,142.2867,142.3129,3218.7917
2016-05-25 13:55:00,162.92,163.0,162.87,162.94,5612.883372653605,142.3566,142.4265,142.3129,142.3741,5612.8834
2016-05-25 14:00:00,162.9,162.92,162.79,162.83,6505.28259308647,142.3391,142.3566,142.243,142.278,6505.2826
2016-05-25 14:05:00,162.84,162.84,162.71,162.78,3826.033439327112,142.2867,142.2867,142.1731,142.2343,3826.0334
2016-05-25 14:10:00,162.77,162.79,162.73,162.74,3872.192019694328,142.2255,142.243,142.1906,142.1993,3872.192
2016-05-25 14:15:00,162.71,162.81,162.69,162.81,5222.0740588778335,142.1731,142.2605,142.1556,142.2605,5222.0741
2016-05-25 14:20:00,162.82,162.82,162.7,162.76,5603.651656580162,142.2692,142.2692,142.1644,142.2168,5603.6517
2016-05-25 14:25:00,162.76,162.85,162.73,162.83,6257.0520053338805,142.2168,142.2954,142.1906,142.278,6257.052
2016-05-25 14:30:00,162.84,162.86,162.77,162.78,3692.686429377372,142.2867,142.3042,142.2255,142.2343,3692.6864
2016-05-25 14:35:00,162.82,162.91,162.82,162.82,6041.645296953533,142.2692,142.3479,142.2692,142.2692,6041.6453
2016-05-25 14:40:00,162.8,162.82,162.74,162.82,5533.900912914145,142.2518,142.2692,142.1993,142.2692,5533.9009
2016-05-25 14:45:00,162.81,162.92,162.69,162.69,6264.232228946558,142.2605,142.3566,142.1556,142.1556,6264.2322
2016-05-25 14:50:00,162.68,162.7,162.49,162.52,8039.798953738845,142.1469,142.1644,141.9809,142.0071,8039.799
2016-05-25 14:55:00,162.48,162.53,162.36,162.38,7599.753820904708,141.9721,142.0158,141.8673,141.8848,7599.7538
2016-05-25 15:00:00,162.41,162.46,162.37,162.41,5512.36024207611,141.911,141.9547,141.876,141.911,5512.3602
2016-05-25 15:05:00,162.4,162.57,162.4,162.57,6980.203097753615,141.9022,142.0508,141.9022,142.0508,6980.2031
2016-05-25 15:10:00,162.56,162.57,162.5,162.54,8405.990357985434,142.042,142.0508,141.9896,142.0246,8405.9904
2016-05-25 15:15:00,162.55,162.66,162.55,162.66,9541.491435018976,142.0333,142.1294,142.0333,142.1294,9541.4914
2016-05-25 15:20:00,162.68,162.79,162.65,162.65,5744.178890142579,142.1469,142.243,142.1207,142.1207,5744.1789
2016-05-25 15:25:00,162.67,163.0,162.66,163.0,10884.193250589804,142.1382,142.4265,142.1294,142.4265,10884.1933
2016-05-25 15:30:00,162.99,163.02,162.81,162.93,16683.76243717304,142.4178,142.444,142.2605,142.3653,16683.7624
2016-05-25 15:35:00,162.93,163.04,162.86,162.94,16643.75833418812,142.3653,142.4615,142.3042,142.3741,16643.7583
2016-05-25 15:40:00,162.94,162.96,162.74,162.89,25233.35726741204,142.3741,142.3916,142.1993,142.3304,25233.3573
2016-05-25 15:45:00,162.9,162.91,162.71,162.8,26252.94902041235,142.3391,142.3479,142.1731,142.2518,26252.949
2016-05-25 15:50:00,162.76,162.85,162.71,162.76,23554.21068827572,142.2168,142.2954,142.1731,142.2168,23554.2107
2016-05-25 15:55:00,162.75,162.93,162.74,162.77,58048.0049235819,142.2081,142.3653,142.1993,142.2255,58048.0049
2016-05-26 09:30:00,162.66,163.2,162.59,162.66,10711.867883885528,142.1294,142.6013,142.0683,142.1294,10711.8679
2016-05-26 09:35:00,162.78,162.88,162.58,162.78,6954.559441994051,142.2343,142.3217,142.0595,142.2343,6954.5594
2016-05-26 09:40:00,162.82,163.0,162.74,162.97,8820.391835060005,142.2692,142.4265,142.1993,142.4003,8820.3918
2016-05-26 09:45:00,162.96,163.0,162.81,162.86,6359.626628372141,142.3916,142.4265,142.2605,142.3042,6359.6266
2016-05-26 09:50:00,162.87,162.93,162.72,162.9,4513.283413683455,142.3129,142.3653,142.1819,142.3391,4513.2834
2016-05-26 09:55:00,162.88,163.26,162.87,163.01,6090.8811160118985,142.3217,142.6537,142.3129,142.4353,6090.8811
2016-05-26 10:00:00,163.05,163.1,162.81,162.81,3885.526720689301,142.4702,142.5139,142.2605,142.2605,3885.5267
2016-05-26 10:05:00,162.67,162.83,162.62,162.79,2051.4924607652065,142.1382,142.278,142.0945,142.243,2051.4925
2016-05-26 10:10:00,162.65,162.89,162.65,162.89,2139.70663657811,142.1207,142.3304,142.1207,142.3304,2139.7066
2016-05-26 10:15:00,162.86,162.91,162.77,162.88,2106.882757205867,142.3042,142.3479,142.2255,142.3217,2106.8828
2016-05-26 10:20:00,162.88,162.95,162.87,162.87,2461.790952918248,142.3217,142.3828,142.3129,142.3129,2461.791
2016-05-26 10:25:00,162.86,162.94,162.84,162.9,5451.8412144835365,142.3042,142.3741,142.2867,142.3391,5451.8412
2016-05-26 10:30:00,162.92,163.14,162.92,163.03,3896.80992922351,142.3566,142.5488,142.3566,142.4527,3896.8099
2016-05-26 10:35:00,163.03,163.17,162.95,163.13,2564.365575956508,142.4527,142.5751,142.3828,142.5401,2564.3656
2016-05-26 10:40:00,163.12,163.19,163.11,163.18,1846.343214688686,142.5314,142.5925,142.5226,142.5838,1846.3432
2016-05-26 10:45:00,163.07,163.07,162.86,162.89,2440.2502820802133,142.4877,142.4877,142.3042,142.3304,2440.2503
2016-05-26 10:50:00,162.87,162.97,162.85,162.94,3291.6196532977738,142.3129,142.4003,142.2954,142.3741,3291.6197
2016-05-26 10:55:00,162.94,162.94,162.85,162.86,5813.929633808595,142.3741,142.3741,142.2954,142.3042,5813.9296
2016-05-26 11:00:00,162.86,162.87,162.77,162.86,13599.343522412555,142.3042,142.3129,142.2255,142.3042,13599.3435
2016-05-26 11:05:00,162.86,162.86,162.79,162.85,2970.561083188019,142.3042,142.3042,142.243,142.2954,2970.5611
2016-05-26 11:10:00,162.89,163.01,162.86,162.86,4297.876705303108,142.3304,142.4353,142.3042,142.3042,4297.8767
2016-05-26 11:15:00,162.91,162.93,162.76,162.78,4360.447225356446,142.3479,142.3653,142.2168,142.2343,4360.4472
2016-05-26 11:20:00,162.76,162.89,162.75,162.82,9917.940301569392,142.2168,142.3304,142.2081,142.2692,9917.9403
2016-05-26 11:25:00,162.81,162.84,162.76,162.81,5200.533388039798,142.2605,142.2867,142.2168,142.2605,5200.5334
2016-05-26 11:30:00,162.83,162.85,162.75,162.83,3179.8133141860703,142.278,142.2954,142.2081,142.278,3179.8133
2016-05-26 11:35:00,162.84,162.84,162.77,162.83,3093.650630833932,142.2867,142.2867,142.2255,142.278,3093.6506
2016-05-26 11:40:00,162.84,162.84,162.78,162.82,7107.395630321058,142.2867,142.2867,142.2343,142.2692,7107.3956
2016-05-26 11:45:00,162.83,162.86,162.8,162.8,1128.3208534208636,142.278,142.3042,142.2518,142.2518,1128.3209
2016-05-26 11:50:00,162.86,162.99,162.81,162.88,2154.067083803467,142.3042,142.4178,142.2605,142.3217,2154.0671
2016-05-26 11:55:00,162.84,162.9,162.8,162.86,1538.6193455739049,142.2867,142.3391,142.2518,142.3042,1538.6193
2016-05-26 12:00:00,162.88,162.92,162.82,162.87,1646.3226997640784,142.3217,142.3566,142.2692,142.3129,1646.3227
2016-05-26 12:05:00,162.8,162.9,162.8,162.82,1518.104420966253,142.2518,142.3391,142.2518,142.2692,1518.1044
2016-05-26 12:10:00,162.85,162.85,162.76,162.8,3277.2592060724173,142.2954,142.2954,142.2168,142.2518,3277.2592
2016-05-26 12:15:00,162.77,162.87,162.73,162.82,4727.6643758334185,142.2255,142.3129,142.1906,142.2692,4727.6644
2016-05-26 12:20:00,162.82,162.87,162.74,162.76,8049.030669812288,142.2692,142.3129,142.1993,142.2168,8049.0307
2016-05-26 12:25:00,162.74,162.74,162.64,162.72,3972.715150271824,142.1993,142.1993,142.112,142.1819,3972.7152
2016-05-26 12:30:00,162.68,162.72,162.66,162.68,1754.0260539542517,142.1469,142.1819,142.1294,142.1469,1754.0261
2016-05-26 12:35:00,162.68,162.81,162.68,162.76,6063.185967791568,142.1469,142.2605,142.1469,142.2168,6063.186
2016-05-26 12:40:00,162.78,162.8,162.69,162.72,4718.432659759975,142.2343,142.2518,142.1556,142.1819,4718.4327
2016-05-26 12:45:00,162.76,162.76,162.58,162.71,14213.765514411734,142.2168,142.2168,142.0595,142.1731,14213.7655
2016-05-26 12:50:00,162.69,162.74,162.63,162.66,2154.067083803467,142.1556,142.1993,142.1032,142.1294,2154.0671
2016-05-26 12:55:00,162.65,162.7,162.61,162.69,2872.089445071289,142.1207,142.1644,142.0857,142.1556,2872.0894
2016-05-26 13:00:00,162.69,162.72,162.6,162.6,5163.606523746025,142.1556,142.1819,142.077,142.077,5163.6065
2016-05-26 13:05:00,162.64,162.7,162.59,162.63,3487.537183300851,142.112,142.1644,142.0683,142.1032,3487.5372
2016-05-26 13:10:00,162.63,162.63,162.54,162.6,4000.410298492153,142.1032,142.1032,142.0246,142.077,4000.4103
2016-05-26 13:15:00,162.59,162.78,162.57,162.74,4364.550210277977,142.0683,142.2343,142.0508,142.1993,4364.5502
2016-05-26 13:20:00,162.74,162.75,162.68,162.68,3692.686429377372,142.1993,142.2081,142.1469,142.1469,3692.6864
2016-05-26 13:25:00,162.69,162.74,162.69,162.69,410.2984921530413,142.1556,142.1993,142.1556,142.1556,410.2985
2016-05-26 13:30:00,162.68,162.82,162.68,162.81,4268.1300646220125,142.1469,142.2692,142.1469,142.2605,4268.1301
2016-05-26 13:35:00,162.81,162.85,162.78,162.8,2293.568571135501,142.2605,142.2954,142.2343,142.2518,2293.5686
2016-05-26 13:40:00,162.81,162.84,162.79,162.81,2194.0711867883883,142.2605,142.2867,142.243,142.2605,2194.0712
2016-05-26 13:45:00,162.78,162.83,162.75,162.79,4003.487537183301,142.2343,142.278,142.2081,142.243,4003.4875
2016-05-26 13:50:00,162.76,162.79,162.7,162.79,2140.732382808493,142.2168,142.243,142.1644,142.243,2140.7324
2016-05-26 13:55:00,162.71,162.79,162.71,162.79,1743.7685916504256,142.1731,142.243,142.1731,142.243,1743.7686
2016-05-26 14:00:00,162.74,162.83,162.74,162.78,5707.252025848805,142.1993,142.278,142.1993,142.2343,5707.252
2016-05-26 14:05:00,162.74,162.81,162.73,162.78,1333.4700994973844,142.1993,142.2605,142.1906,142.2343,1333.4701
2016-05-26 14:10:00,162.84,162.89,162.8,162.83,5277.464355318494,142.2867,142.3304,142.2518,142.278,5277.4644
2016-05-26 14:15:00,162.84,162.85,162.77,162.8,2597.189455328752,142.2867,142.2954,142.2255,142.2518,2597.1895
2016-05-26 14:20:00,162.8,162.84,162.77,162.81,5861.113960406196,142.2518,142.2867,142.2255,142.2605,5861.114
2016-05-26 14:25:00,162.8,162.82,162.76,162.81,3360.3446507334083,142.2518,142.2692,142.2168,142.2605,3360.3447
2016-05-26 14:30:00,162.81,163.01,162.81,162.94,26436.55759565084,142.2605,142.4353,142.2605,142.3741,26436.5576
2016-05-26 14:35:00,162.96,163.01,162.93,162.94,11431.941737614114,142.3916,142.4353,142.3653,142.3741,11431.9417
2016-05-26 14:40:00,162.94,163.01,162.93,162.98,15354.395322597187,142.3741,142.4353,142.3653,142.409,15354.3953
2016-05-26 14:45:00,162.97,163.0,162.94,163.0,9408.144425069237,142.4003,142.4265,142.3741,142.4265,9408.1444
2016-05-26 14:50:00,163.0,163.0,162.94,163.0,3025.95137962868,142.4265,142.4265,142.3741,142.4265,3025.9514
2016-05-26 14:55:00,163.03,163.07,162.94,163.0,3695.76366806852,142.4527,142.4877,142.3741,142.4265,3695.7637
2016-05-26 15:00:00,163.01,163.1,162.95,163.09,7809.006051902759,142.4353,142.5139,142.3828,142.5052,7809.0061
2016-05-26 15:05:00,163.08,163.18,163.08,163.13,8911.683249564057,142.4964,142.5838,142.4964,142.5401,8911.6832
2016-05-26 15:10:00,163.13,163.16,163.07,163.12,9809.211201148835,142.5401,142.5663,142.4877,142.5314,9809.2112
2016-05-26 15:15:00,163.1,163.23,163.08,163.19,6239.614319417376,142.5139,142.6275,142.4964,142.5925,6239.6143
2016-05-26 15:20:00,163.2,163.28,163.18,163.26,4570.72520258488,142.6013,142.6712,142.5838,142.6537,4570.7252
2016-05-26 15:25:00,163.27,163.27,163.13,163.13,3692.686429377372,142.6624,142.6624,142.5401,142.5401,3692.6864
2016-05-26 15:30:00,163.15,163.18,163.08,163.17,6987.383321366294,142.5576,142.5838,142.4964,142.5751,6987.3833
2016-05-26 15:35:00,163.14,163.16,163.08,163.14,8354.703046466304,142.5488,142.5663,142.4964,142.5488,8354.703
2016-05-26 15:40:00,163.15,163.25,163.15,163.15,11111.908913734742,142.5576,142.645,142.5576,142.5576,11111.9089
2016-05-26 15:45:00,163.15,163.17,163.07,163.09,18091.08626525797,142.5576,142.5751,142.4877,142.5052,18091.0863
2016-05-26 15:50:00,163.1,163.1,162.98,162.98,11090.368242896708,142.5139,142.5139,142.409,142.409,11090.3682
2016-05-26 15:55:00,162.98,163.02,162.94,163.02,29413.27315622115,142.409,142.444,142.3741,142.444,29413.2732
2016-05-27 09:30:00,162.88,163.05,162.55,162.82,18137.24484562519,142.3217,142.4702,142.0333,142.2692,18137.2448
2016-05-27 09:35:00,162.81,163.03,162.81,162.93,6678.63370602113,142.2605,142.4527,142.2605,142.3653,6678.6337
2016-05-27 09:40:00,163.03,163.11,162.98,163.03,12703.867063288542,142.4527,142.5226,142.409,142.4527,12703.8671
2016-05-27 09:45:00,162.89,163.14,162.89,162.94,6031.387834649708,142.3304,142.5488,142.3304,142.3741,6031.3878
2016-05-27 09:50:00,163.07,163.15,162.98,163.09,6868.396758641912,142.4877,142.5576,142.409,142.5052,6868.3968
2016-05-27 09:55:00,163.05,163.06,162.91,162.93,1227.818237767976,142.4702,142.4789,142.3479,142.3653,1227.8182
2016-05-27 10:00:00,162.98,163.18,162.97,163.13,6503.231100625705,142.409,142.5838,142.4003,142.5401,6503.2311
2016-05-27 10:05:00,163.14,163.14,162.91,162.98,2646.4252743871166,142.5488,142.5488,142.3479,142.409,2646.4253
2016-05-27 10:10:00,162.94,163.03,162.83,162.84,2646.4252743871166,142.3741,142.4527,142.278,142.2867,2646.4253
2016-05-27 10:15:00,162.86,162.95,162.72,162.8,6318.596779156836,142.3042,142.3828,142.1819,142.2518,6318.5968
2016-05-27 10:20:00,162.75,162.93,162.72,162.93,2837.214073238281,142.2081,142.3653,142.1819,142.3653,2837.2141
2016-05-27 10:25:00,162.85,163.05,162.85,162.9,4344.035285670325,142.2954,142.4702,142.2954,142.3391,4344.0353
2016-05-27 10:30:00,162.94,163.07,162.91,162.99,2774.643553184942,142.3741,142.4877,142.3479,142.4178,2774.6436
2016-05-27 10:35:00,162.99,163.05,162.94,163.05,6556.569904605601,142.4178,142.4702,142.3741,142.4702,6556.5699
2016-05-27 10:40:00,162.94,163.07,162.93,163.07,2051.4924607652065,142.3741,142.4877,142.3653,142.4877,2051.4925
2016-05-27 10:45:00,163.04,163.07,163.0,163.0,2816.6991486306288,142.4615,142.4877,142.4265,142.4265,2816.6991
2016-05-27 10:50:00,163.01,163.06,162.98,163.0,3487.537183300851,142.4353,142.4789,142.409,142.4265,3487.5372
2016-05-27 10:55:00,162.97,162.97,162.82,162.87,3114.165555441584,142.4003,142.4003,142.2692,142.3129,3114.1656
2016-05-27 11:00:00,162.85,162.94,162.84,162.9,4116.319622525387,142.2954,142.3741,142.2867,142.3391,4116.3196
2016-05-27 11:05:00,162.9,163.01,162.9,162.95,2872.089445071289,142.3391,142.4353,142.3391,142.3828,2872.0894
2016-05-27 11:10:00,162.93,163.04,162.85,162.85,5222.0740588778335,142.3653,142.4615,142.2954,142.2954,5222.0741
2016-05-27 11:15:00,162.82,162.87,162.77,162.83,5382.090470817519,142.2692,142.3129,142.2255,142.278,5382.0905
2016-05-27 11:20:00,162.84,162.9,162.76,162.82,3941.942763360345,142.2867,142.3391,142.2168,142.2692,3941.9428
2016-05-27 11:25:00,162.83,162.94,162.81,162.88,10823.67422299723,142.278,142.3741,142.2605,142.3217,10823.6742
2016-05-27 11:30:00,162.92,163.02,162.87,162.98,4046.56887885937,142.3566,142.444,142.3129,142.409,4046.5689
2016-05-27 11:35:00,162.98,163.09,162.9,162.9,5388.244948199816,142.409,142.5052,142.3391,142.3391,5388.2449
2016-05-27 11:40:00,162.89,162.92,162.84,162.92,1502.7182275105138,142.3304,142.3566,142.2867,142.3566,1502.7182
2016-05-27 11:45:00,162.86,162.95,162.81,162.95,12594.112216637604,142.3042,142.3828,142.2605,142.3828,12594.1122
2016-05-27 11:50:00,162.95,163.0,162.93,162.93,4191.199097343317,142.3828,142.4265,142.3653,142.3653,4191.1991
2016-05-27 11:55:00,162.92,162.94,162.9,162.93,1961.2267924915373,142.3566,142.3741,142.3391,142.3653,1961.2268
2016-05-27 12:00:00,162.87,162.99,162.85,162.85,5330.80315929839,142.3129,142.4178,142.2954,142.2954,5330.8032
2016-05-27 12:05:00,162.86,162.92,162.84,162.85,8652.169453277258,142.3042,142.3566,142.2867,142.2954,8652.1695
2016-05-27 12:10:00,162.86,162.88,162.81,162.87,3797.3125448763976,142.3042,142.3217,142.2605,142.3129,3797.3125
2016-05-27 12:15:00,162.78,162.87,162.78,162.87,959.072725407734,142.2343,142.3129,142.2343,142.3129,959.0727
2016-05-27 12:20:00,162.85,162.86,162.82,162.82,2364.3450610319005,142.2954,142.3042,142.2692,142.2692,2364.3451
2016-05-27 12:25:00,162.86,162.86,162.81,162.82,615.447738229562,142.3042,142.3042,142.2605,142.2692,615.4477
2016-05-27 12:30:00,162.85,162.93,162.81,162.81,9266.59144527644,142.2954,142.3653,142.2605,142.2605,9266.5914
2016-05-27 12:35:00,162.81,162.83,162.75,162.75,8554.72356139091,142.2605,142.278,142.2081,142.2081,8554.7236
2016-05-27 12:40:00,162.71,162.76,162.66,162.68,9042.978767053031,142.1731,142.2168,142.1294,142.1469,9042.9788
2016-05-27 12:45:00,162.67,162.73,162.64,162.64,7845.932916196532,142.1382,142.1906,142.112,142.112,7845.9329
2016-05-27 12:50:00,162.68,162.71,162.66,162.71,4686.634526618114,142.1469,142.1731,142.1294,142.1731,4686.6345
2016-05-27 12:55:00,162.7,162.78,162.67,162.78,11004.205559544567,142.1644,142.2343,142.1382,142.2343,11004.2056
2016-05-27 13:00:00,162.75,162.81,162.72,162.73,11735.562621807365,142.2081,142.2605,142.1819,142.1906,11735.5626
2016-05-27 13:05:00,162.77,162.81,162.72,162.73,6133.962457687968,142.2255,142.2605,142.1819,142.1906,6133.9625
2016-05-27 13:10:00,162.72,162.78,162.69,162.69,3974.766642732588,142.1819,142.2343,142.1556,142.1556,3974.7666
2016-05-27 13:15:00,162.7,162.7,162.61,162.61,2273.0536465278487,142.1644,142.1644,142.0857,142.0857,2273.0536
2016-05-27 13:20:00,162.64,162.64,162.55,162.55,2659.7599753820905,142.112,142.112,142.0333,142.0333,2659.76
2016-05-27 13:25:00,162.57,162.57,162.48,162.51,4617.90952918248,142.0508,142.0508,141.9721,141.9984,4617.9095
2016-05-27 13:30:00,162.53,162.64,162.52,162.56,4773.822956200635,142.0158,142.112,142.0071,142.042,4773.823
2016-05-27 13:35:00,162.57,162.59,162.29,162.32,11711.970458508564,142.0508,142.0683,141.8061,141.8323,11711.9705
2016-05-27 13:40:00,162.31,162.43,162.25,162.43,7180.223612678223,141.8236,141.9285,141.7712,141.9285,7180.2236
2016-05-27 13:45:00,162.47,162.47,162.41,162.45,4783.054672274079,141.9634,141.9634,141.911,141.9459,4783.0547
2016-05-27 13:50:00,162.43,162.46,162.26,162.26,4500.974458918863,141.9285,141.9547,141.7799,141.7799,4500.9745
2016-05-27 13:55:00,162.31,162.42,162.3,162.42,2959.2778746538106,141.8236,141.9197,141.8149,141.9197,2959.2779
2016-05-27 14:00:00,162.4,162.41,162.22,162.22,3797.3125448763976,141.9022,141.911,141.745,141.745,3797.3125
2016-05-27 14:05:00,162.31,162.35,162.24,162.33,2041.2349984613809,141.8236,141.8586,141.7624,141.8411,2041.235
2016-05-27 14:10:00,162.29,162.37,162.27,162.27,3699.86665299005,141.8061,141.876,141.7887,141.7887,3699.8667
2016-05-27 14:15:00,162.31,162.38,162.27,162.37,4853.831162170479,141.8236,141.8848,141.7887,141.876,4853.8312
2016-05-27 14:20:00,162.36,162.38,162.31,162.35,1951.9950764180944,141.8673,141.8848,141.8236,141.8586,1951.9951
2016-05-27 14:25:00,162.34,162.44,162.34,162.39,2436.1472971586827,141.8498,141.9372,141.8498,141.8935,2436.1473
2016-05-27 14:30:00,162.43,162.61,162.43,162.57,4559.441994050671,141.9285,142.0857,141.9285,142.0508,4559.442
2016-05-27 14:35:00,162.57,162.57,162.43,162.43,2587.9577392553083,142.0508,142.0508,141.9285,141.9285,2587.9577
2016-05-27 14:40:00,162.42,162.44,162.29,162.32,7092.009436865319,141.9197,141.9372,141.8061,141.8323,7092.0094
2016-05-27 14:45:00,162.3,162.47,162.3,162.41,17071.49451225767,141.8149,141.9634,141.8149,141.911,17071.4945
2016-05-27 14:50:00,162.39,162.5,162.37,162.5,7176.120627756693,141.8935,141.9896,141.876,141.9896,7176.1206
2016-05-27 14:55:00,162.5,162.6,162.48,162.59,8354.703046466304,141.9896,142.077,141.9721,142.0683,8354.703
2016-05-27 15:00:00,162.6,162.72,162.6,162.65,3883.475228228536,142.077,142.1819,142.077,142.1207,3883.4752
2016-05-27 15:05:00,162.68,162.68,162.62,162.66,3198.276746332957,142.1469,142.1469,142.0945,142.1294,3198.2767
2016-05-27 15:10:00,162.68,162.68,162.56,162.57,1641.1939686121652,142.1469,142.1469,142.042,142.0508,1641.194
2016-05-27 15:15:00,162.56,162.58,162.51,162.55,3838.342394091701,142.042,142.0595,141.9984,142.0333,3838.3424
2016-05-27 15:20:00,162.55,162.57,162.52,162.55,4018.87373063904,142.0333,142.0508,142.0071,142.0333,4018.8737
2016-05-27 15:25:00,162.55,162.6,162.55,162.55,5375.935993435224,142.0333,142.077,142.0333,142.0333,5375.936
2016-05-27 15:30:00,162.56,162.65,162.56,162.58,3631.141655554416,142.042,142.1207,142.042,142.0595,3631.1417
2016-05-27 15:35:00,162.55,162.58,162.52,162.57,5750.333367524874,142.0333,142.0595,142.0071,142.0508,5750.3334
2016-05-27 15:40:00,162.59,162.68,162.56,162.68,9659.452251512976,142.0683,142.1469,142.042,142.1469,9659.4523
2016-05-27 15:45:00,162.72,162.73,162.63,162.64,7486.921735562621,142.1819,142.1906,142.1032,142.112,7486.9217
2016-05-27 15:50:00,162.65,162.78,162.65,162.71,17338.188532157143,142.1207,142.2343,142.1207,142.1731,17338.1885
2016-05-27 15:55:00,162.7,162.8,162.69,162.77,31051.38988614217,142.1644,142.2518,142.1556,142.2255,31051.3899
2016-05-31 09:30:00,162.81,162.81,162.51,162.69,21817.622320237973,142.2605,142.2605,141.9984,142.1556,21817.6223
2016-05-31 09:35:00,162.54,162.63,162.41,162.41,3254.692789004,142.0246,142.1032,141.911,141.911,3254.6928
2016-05-31 09:40:00,162.57,162.61,162.18,162.18,6290.901630936506,142.0508,142.0857,141.71,141.71,6290.9016
2016-05-31 09:45:00,162.2,162.22,162.0,162.22,7962.867986460149,141.7275,141.745,141.5527,141.745,7962.868
2016-05-31 09:50:00,162.24,162.28,162.09,162.11,6247.820289260437,141.7624,141.7974,141.6314,141.6488,6247.8203
2016-05-31 09:55:00,162.18,162.33,162.11,162.26,10028.720894450713,141.71,141.8411,141.6488,141.7799,10028.7209
2016-05-31 10:00:00,162.23,162.35,162.23,162.27,7810.031798133142,141.7537,141.8586,141.7537,141.7887,7810.0318
2016-05-31 10:05:00,162.32,162.35,162.16,162.25,14436.35244640476,141.8323,141.8586,141.6925,141.7712,14436.3524
2016-05-31 10:10:00,162.29,162.32,162.04,162.08,7731.049338393681,141.8061,141.8323,141.5877,141.6226,7731.0493
2016-05-31 10:15:00,162.09,162.09,161.76,161.76,7239.716894040414,141.6314,141.6314,141.343,141.343,7239.7169
2016-05-31 10:20:00,161.75,161.97,161.75,161.92,12585.906246794542,141.3343,141.5265,141.3343,141.4828,12585.9062
2016-05-31 10:25:00,161.97,161.98,161.8,161.8,5150.271822751051,141.5265,141.5353,141.378,141.378,5150.2718
2016-05-31 10:30:00,161.82,161.89,161.8,161.84,11090.368242896708,141.3955,141.4566,141.378,141.4129,11090.3682
2016-05-31 10:35:00,161.81,161.81,161.58,161.62,8429.582521284234,141.3867,141.3867,141.1857,141.2207,8429.5825
2016-05-31 10:40:00,161.64,161.65,161.38,161.47,8636.78325982152,141.2382,141.2469,141.011,141.0896,8636.7833
2016-05-31 10:45:00,161.47,161.62,161.44,161.61,8570.109754846651,141.0896,141.2207,141.0634,141.212,8570.1098
2016-05-31 10:50:00,161.7,161.85,161.58,161.84,8150.579546620166,141.2906,141.4217,141.1857,141.4129,8150.5795
2016-05-31 10:55:00,161.84,161.86,161.48,161.48,35758.53933736793,141.4129,141.4304,141.0984,141.0984,35758.5393
2016-05-31 11:00:00,161.45,161.53,161.24,161.3,28500.35901118064,141.0722,141.1421,140.8887,140.9411,28500.359
2016-05-31 11:05:00,161.31,161.65,161.25,161.55,18036.721715047697,140.9498,141.2469,140.8974,141.1595,18036.7217
2016-05-31 11:10:00,161.51,161.52,161.2,161.24,6830.444148117756,141.1246,141.1333,140.8537,140.8887,6830.4441
2016-05-31 11:15:00,161.15,161.27,161.15,161.27,4252.7438711662735,140.81,140.9149,140.81,140.9149,4252.7439
2016-05-31 11:20:00,161.27,161.61,161.27,161.54,5182.069955892912,140.9149,141.212,140.9149,141.1508,5182.07
2016-05-31 11:25:00,161.53,161.74,161.51,161.74,6369.884090675967,141.1421,141.3255,141.1246,141.3255,6369.8841
2016-05-31 11:30:00,161.7,161.76,161.42,161.6,9530.208226484769,141.2906,141.343,141.0459,141.2032,9530.2082
2016-05-31 11:35:00,161.57,161.81,161.55,161.75,4365.57595650836,141.177,141.3867,141.1595,141.3343,4365.576
2016-05-31 11:40:00,161.75,161.79,161.71,161.73,5177.966970971382,141.3343,141.3692,141.2993,141.3168,5177.967
2016-05-31 11:45:00,161.75,161.78,161.66,161.66,6636.578110575443,141.3343,141.3605,141.2556,141.2556,6636.5781
2016-05-31 11:50:00,161.63,161.69,161.49,161.53,4615.858036721715,141.2294,141.2819,141.1071,141.1421,4615.858
2016-05-31 11:55:00,161.5,161.55,161.38,161.54,6793.517283823981,141.1158,141.1595,141.011,141.1508,6793.5173
2016-05-31 12:00:00,161.48,161.64,161.45,161.64,2666.9401989947687,141.0984,141.2382,141.0722,141.2382,2666.9402
2016-05-31 12:05:00,161.64,161.67,161.4,161.43,7180.223612678223,141.2382,141.2644,141.0285,141.0547,7180.2236
2016-05-31 12:10:00,161.41,161.41,161.3,161.36,3491.640168222382,141.0372,141.0372,140.9411,140.9935,3491.6402
2016-05-31 12:15:00,161.35,161.43,161.35,161.38,3897.8356754538927,140.9848,141.0547,140.9848,141.011,3897.8357
2016-05-31 12:20:00,161.38,161.45,161.38,161.41,5306.185249769207,141.011,141.0722,141.011,141.0372,5306.1852
2016-05-31 12:25:00,161.4,161.5,161.38,161.38,5894.963586008821,141.0285,141.1158,141.011,141.011,5894.9636
2016-05-31 12:30:00,161.37,161.4,161.33,161.33,6075.49492255616,141.0022,141.0285,140.9673,140.9673,6075.4949
2016-05-31 12:35:00,161.36,161.4,161.28,161.31,5825.212842342804,140.9935,141.0285,140.9236,140.9498,5825.2128
2016-05-31 12:40:00,161.26,161.4,161.23,161.4,4070.16104215817,140.9061,141.0285,140.8799,141.0285,4070.161
2016-05-31 12:45:00,161.43,161.6,161.39,161.5,3282.3879372243305,141.0547,141.2032,141.0197,141.1158,3282.3879
2016-05-31 12:50:00,161.47,161.52,161.46,161.48,2494.6148322904914,141.0896,141.1333,141.0809,141.0984,2494.6148
2016-05-31 12:55:00,161.5,161.53,161.37,161.39,4284.542004308134,141.1158,141.1421,141.0022,141.0197,4284.542
2016-05-31 13:00:00,161.43,161.54,161.38,161.52,7852.087393578829,141.0547,141.1508,141.011,141.1333,7852.0874
2016-05-31 13:05:00,161.52,161.52,161.35,161.36,8954.764591240128,141.1333,141.1333,140.9848,140.9935,8954.7646
2016-05-31 13:10:00,161.35,161.48,161.35,161.44,6648.8870653400345,140.9848,141.0984,140.9848,141.0634,6648.8871
2016-05-31 13:15:00,161.44,161.54,161.42,161.45,4850.753923479331,141.0634,141.1508,141.0459,141.0722,4850.7539
2016-05-31 13:20:00,161.47,161.63,161.46,161.63,2974.6640681095496,141.0896,141.2294,141.0809,141.2294,2974.6641
2016-05-31 13:25:00,161.63,161.66,161.6,161.62,1641.1939686121652,141.2294,141.2556,141.2032,141.2207,1641.194
2016-05-31 13:30:00,161.65,161.65,161.6,161.62,3590.111806339112,141.2469,141.2469,141.2032,141.2207,3590.1118
2016-05-31 13:35:00,161.63,161.72,161.61,161.67,4019.8994768694224,141.2294,141.3081,141.212,141.2644,4019.8995
2016-05-31 13:40:00,161.68,161.72,161.63,161.68,3725.510308749615,141.2731,141.3081,141.2294,141.2731,3725.5103
2016-05-31 13:45:00,161.65,161.67,161.59,161.59,3606.523746025233,141.2469,141.2644,141.1945,141.1945,3606.5237
2016-05-31 13:50:00,161.55,161.68,161.55,161.65,1692.4812801312955,141.1595,141.2731,141.1595,141.2469,1692.4813
2016-05-31 13:55:00,161.65,161.71,161.59,161.61,5079.495332854652,141.2469,141.2993,141.1945,141.212,5079.4953
2016-05-31 14:00:00,161.6,161.6,161.46,161.46,4072.212534618935,141.2032,141.2032,141.0809,141.0809,4072.2125
2016-05-31 14:05:00,161.46,161.46,161.26,161.26,7782.3366499128115,141.0809,141.0809,140.9061,140.9061,7782.3366
2016-05-31 14:10:00,161.31,161.32,161.25,161.3,3282.3879372243305,140.9498,140.9586,140.8974,140.9411,3282.3879
2016-05-31 14:15:00,161.33,161.44,161.29,161.44,4060.929326084727,140.9673,141.0634,140.9323,141.0634,4060.9293
2016-05-31 14:20:00,161.44,161.62,161.44,161.58,4888.706534003487,141.0634,141.2207,141.0634,141.1857,4888.7065
2016-05-31 14:25:00,161.57,161.66,161.53,161.66,7854.138886039594,141.177,141.2556,141.1421,141.2556,7854.1389
2016-05-31 14:30:00,161.67,161.68,161.53,161.59,4487.639757923889,141.2644,141.2731,141.1421,141.1945,4487.6398
2016-05-31 14:35:00,161.62,161.62,161.5,161.6,5355.421068827572,141.2207,141.2207,141.1158,141.2032,5355.4211
2016-05-31 14:40:00,161.58,161.6,161.53,161.56,3308.031592983896,141.1857,141.2032,141.1421,141.1683,3308.0316
2016-05-31 14:45:00,161.56,161.63,161.49,161.62,7110.472869012207,141.1683,141.2294,141.1071,141.2207,7110.4729
2016-05-31 14:50:00,161.63,161.63,161.45,161.55,4410.708790645194,141.2294,141.2294,141.0722,141.1595,4410.7088
2016-05-31 14:55:00,161.51,161.68,161.49,161.67,5931.890450302595,141.1246,141.2731,141.1071,141.2644,5931.8905
2016-05-31 15:00:00,161.64,161.64,161.51,161.56,10899.579444045545,141.2382,141.2382,141.1246,141.1683,10899.5794
2016-05-31 15:05:00,161.55,161.68,161.51,161.68,6190.378500359011,141.1595,141.2731,141.1246,141.2731,6190.3785
2016-05-31 15:10:00,161.68,161.8,161.68,161.69,7013.026977125859,141.2731,141.378,141.2731,141.2819,7013.027
2016-05-31 15:15:00,161.74,161.97,161.74,161.94,8827.572058672684,141.3255,141.5265,141.3255,141.5003,8827.5721
2016-05-31 15:20:00,161.95,162.04,161.89,161.91,6141.142681300646,141.509,141.5877,141.4566,141.4741,6141.1427
2016-05-31 15:25:00,161.92,162.01,161.88,162.0,5287.72181762232,141.4828,141.5615,141.4479,141.5527,5287.7218
2016-05-31 15:30:00,162.02,162.12,161.97,162.02,8120.832905939071,141.5702,141.6576,141.5265,141.5702,8120.8329
2016-05-31 15:35:00,162.04,162.12,162.0,162.1,5552.364345061032,141.5877,141.6576,141.5527,141.6401,5552.3643
2016-05-31 15:40:00,162.11,162.11,161.97,162.05,9437.891065750331,141.6488,141.6488,141.5265,141.5964,9437.8911
2016-05-31 15:45:00,162.1,162.39,162.06,162.39,31591.9581495538,141.6401,141.8935,141.6052,141.8935,31591.9581
2016-05-31 15:50:00,162.37,162.41,162.3,162.39,35654.93896809929,141.876,141.911,141.8149,141.8935,35654.939
2016-05-31 15:55:00,162.42,162.51,162.28,162.31,60765.20668786542,141.9197,141.9984,141.7974,141.8236,60765.2067
2016-06-01 09:30:00,161.79,162.6,161.6,161.94,14135.808800902656,141.3692,142.077,141.2032,141.5003,14135.8088
2016-06-01 09:35:00,161.9,162.04,161.65,162.04,4789.209149656374,141.4654,141.5877,141.2469,141.5877,4789.2091
2016-06-01 09:40:00,162.18,162.18,161.91,162.16,6811.980715970869,141.71,141.71,141.4741,141.6925,6811.9807
2016-06-01 09:45:00,162.13,162.28,162.0,162.02,5372.858754744076,141.6663,141.7974,141.5527,141.5702,5372.8588
2016-06-01 09:50:00,162.03,162.12,161.95,162.12,1396.040619550723,141.5789,141.6576,141.509,141.6576,1396.0406
2016-06-01 09:55:00,162.06,162.14,161.89,161.89,2205.354395322597,141.6052,141.6751,141.4566,141.4566,2205.3544
2016-06-01 10:00:00,161.99,162.28,161.93,162.15,5436.455021027798,141.544,141.7974,141.4916,141.6838,5436.455
2016-06-01 10:05:00,162.08,162.31,162.07,162.14,3590.111806339112,141.6226,141.8236,141.6139,141.6751,3590.1118
2016-06-01 10:10:00,162.15,162.34,162.1,162.16,5905.221048312647,141.6838,141.8498,141.6401,141.6925,5905.221
2016-06-01 10:15:00,162.16,162.36,162.11,162.21,7062.262796184224,141.6925,141.8673,141.6488,141.7362,7062.2628
2016-06-01 10:20:00,162.15,162.24,161.9,162.05,8476.766847881834,141.6838,141.7624,141.4654,141.5964,8476.7668
2016-06-01 10:25:00,162.15,162.15,161.98,162.02,4606.626320648272,141.6838,141.6838,141.5353,141.5702,4606.6263
2016-06-01 10:30:00,162.07,162.22,162.0,162.22,2915.1707867473588,141.6139,141.745,141.5527,141.745,2915.1708
2016-06-01 10:35:00,162.25,162.4,162.24,162.3,2475.125653913222,141.7712,141.9022,141.7624,141.8149,2475.1257
2016-06-01 10:40:00,162.21,162.21,162.08,162.1,2604.36967894143,141.7362,141.7362,141.6226,141.6401,2604.3697
2016-06-01 10:45:00,162.18,162.45,162.17,162.45,2154.067083803467,141.71,141.9459,141.7013,141.9459,2154.0671
2016-06-01 10:50:00,162.48,162.56,162.43,162.56,2097.651041132424,141.9721,142.042,141.9285,142.042,2097.651
2016-06-01 10:55:00,162.54,162.6,162.46,162.53,3886.552466919684,142.0246,142.077,141.9547,142.0158,3886.5525
2016-06-01 11:00:00,162.47,162.55,162.45,162.45,1848.394707149451,141.9634,142.0333,141.9459,141.9459,1848.3947
2016-06-01 11:05:00,162.5,162.59,162.46,162.55,3128.5260026669403,141.9896,142.0683,141.9547,142.0333,3128.526
2016-06-01 11:10:00,162.58,162.58,162.47,162.54,2046.3637296132936,142.0595,142.0595,141.9634,142.0246,2046.3637
2016-06-01 11:15:00,162.51,162.51,162.41,162.44,4141.963278284952,141.9984,141.9984,141.911,141.9372,4141.9633
2016-06-01 11:20:00,162.47,162.54,162.44,162.54,5086.675556467329,141.9634,142.0246,141.9372,142.0246,5086.6756
2016-06-01 11:25:00,162.54,162.57,162.37,162.43,5949.328136219099,142.0246,142.0508,141.876,141.9285,5949.3281
2016-06-01 11:30:00,162.39,162.45,162.22,162.23,7264.334803569596,141.8935,141.9459,141.745,141.7537,7264.3348
2016-06-01 11:35:00,162.24,162.26,162.16,162.21,7896.19448148528,141.7624,141.7799,141.6925,141.7362,7896.1945
2016-06-01 11:40:00,162.29,162.35,162.24,162.35,5928.813211611448,141.8061,141.8586,141.7624,141.8586,5928.8132
2016-06-01 11:45:00,162.33,162.44,162.3,162.44,11780.695455944198,141.8411,141.9372,141.8149,141.9372,11780.6955
2016-06-01 11:50:00,162.42,162.47,162.31,162.31,7180.223612678223,141.9197,141.9634,141.8236,141.8236,7180.2236
2016-06-01 11:55:00,162.32,162.35,162.24,162.3,3179.8133141860703,141.8323,141.8586,141.7624,141.8149,3179.8133
2016-06-01 12:00:00,162.27,162.43,162.27,162.43,4415.837521797107,141.7887,141.9285,141.7887,141.9285,4415.8375
2016-06-01 12:05:00,162.43,162.57,162.43,162.49,3683.4547133039287,141.9285,142.0508,141.9285,141.9809,3683.4547
2016-06-01 12:10:00,162.5,162.58,162.49,162.55,4205.559544568673,141.9896,142.0595,141.9809,142.0333,4205.5595
2016-06-01 12:15:00,162.6,162.75,162.59,162.67,2392.040209252231,142.077,142.2081,142.0683,142.1382,2392.0402
2016-06-01 12:20:00,162.66,162.75,162.64,162.75,3167.504359421479,142.1294,142.2081,142.112,142.2081,3167.5044
2016-06-01 12:25:00,162.74,162.74,162.55,162.56,3584.9830751871987,142.1993,142.1993,142.0333,142.042,3584.9831
2016-06-01 12:30:00,162.55,162.61,162.55,162.61,1936.608882962355,142.0333,142.0857,142.0333,142.0857,1936.6089
2016-06-01 12:35:00,162.64,162.65,162.54,162.55,8404.964611755051,142.112,142.1207,142.0246,142.0333,8404.9646
2016-06-01 12:40:00,162.53,162.53,162.43,162.46,3384.962560262591,142.0158,142.0158,141.9285,141.9547,3384.9626
2016-06-01 12:45:00,162.54,162.63,162.51,162.55,3255.7185352343827,142.0246,142.1032,141.9984,142.0333,3255.7185
2016-06-01 12:50:00,162.54,162.59,162.53,162.57,1967.3812698738327,142.0246,142.0683,142.0158,142.0508,1967.3813
2016-06-01 12:55:00,162.61,162.74,162.6,162.74,1743.7685916504256,142.0857,142.1993,142.077,142.1993,1743.7686
2016-06-01 13:00:00,162.77,162.87,162.75,162.83,4700.994973843471,142.2255,142.3129,142.2081,142.278,4700.995
2016-06-01 13:05:00,162.86,162.86,162.76,162.83,8903.477279720997,142.3042,142.3042,142.2168,142.278,8903.4773
2016-06-01 13:10:00,162.81,162.81,162.7,162.7,1846.343214688686,142.2605,142.2605,142.1644,142.1644,1846.3432
2016-06-01 13:15:00,162.7,162.71,162.67,162.7,2764.386090881116,142.1644,142.1731,142.1382,142.1644,2764.3861
2016-06-01 13:20:00,162.72,162.74,162.6,162.6,1791.978664478408,142.1819,142.1993,142.077,142.077,1791.9787
2016-06-01 13:25:00,162.62,162.66,162.56,162.58,2507.949533285465,142.0945,142.1294,142.042,142.0595,2507.9495
2016-06-01 13:30:00,162.59,162.66,162.59,162.63,1538.6193455739049,142.0683,142.1294,142.0683,142.1032,1538.6193
2016-06-01 13:35:00,162.65,162.7,162.55,162.55,2564.365575956508,142.1207,142.1644,142.0333,142.0333,2564.3656
2016-06-01 13:40:00,162.54,162.54,162.44,162.44,3087.496153451636,142.0246,142.0246,141.9372,141.9372,3087.4962
2016-06-01 13:45:00,162.43,162.51,162.41,162.47,2551.030874961534,141.9285,141.9984,141.911,141.9634,2551.0309
2016-06-01 13:50:00,162.51,162.6,162.51,162.56,3138.783464970766,141.9984,142.077,141.9984,142.042,3138.7835
2016-06-01 13:55:00,162.56,162.74,162.56,162.73,3282.3879372243305,142.042,142.1993,142.042,142.1906,3282.3879
2016-06-01 14:00:00,162.71,162.71,162.6,162.71,2872.089445071289,142.1731,142.1731,142.077,142.1731,2872.0894
2016-06-01 14:05:00,162.72,162.72,162.61,162.71,5387.219201969432,142.1819,142.1819,142.0857,142.1731,5387.2192
2016-06-01 14:10:00,162.72,162.88,162.7,162.8,4413.786029336342,142.1819,142.3217,142.1644,142.2518,4413.786
2016-06-01 14:15:00,162.83,163.0,162.83,162.92,3051.595035388245,142.278,142.4265,142.278,142.3566,3051.595
2016-06-01 14:20:00,162.91,163.04,162.9,162.98,19716.8940404144,142.3479,142.4615,142.3391,142.409,19716.894
2016-06-01 14:25:00,162.99,163.0,162.92,162.96,2769.514822033029,142.4178,142.4265,142.3566,142.3916,2769.5148
2016-06-01 14:30:00,163.0,163.03,162.75,162.81,4225.048722945943,142.4265,142.4527,142.2081,142.2605,4225.0487
2016-06-01 14:35:00,162.84,162.89,162.78,162.83,3264.9502513078264,142.2867,142.3304,142.2343,142.278,3264.9503
2016-06-01 14:40:00,162.86,162.89,162.72,162.89,4493.794235306185,142.3042,142.3304,142.1819,142.3304,4493.7942
2016-06-01 14:45:00,162.87,162.99,162.87,162.94,5027.182275105139,142.3129,142.4178,142.3129,142.3741,5027.1823
2016-06-01 14:50:00,162.93,162.99,162.89,162.99,1846.343214688686,142.3653,142.4178,142.3304,142.4178,1846.3432
2016-06-01 14:55:00,162.99,163.04,162.9,163.04,4080.418504461996,142.4178,142.4615,142.3391,142.4615,4080.4185
2016-06-01 15:00:00,163.04,163.06,162.94,162.98,8532.157144322495,142.4615,142.4789,142.3741,142.409,8532.1571
2016-06-01 15:05:00,162.99,163.04,162.92,163.01,2872.089445071289,142.4178,142.4615,142.3566,142.4353,2872.0894
2016-06-01 15:10:00,163.01,163.05,162.94,163.03,3568.5711355010767,142.4353,142.4702,142.3741,142.4527,3568.5711
2016-06-01 15:15:00,163.07,163.17,163.05,163.12,3641.399117858242,142.4877,142.5751,142.4702,142.5314,3641.3991
2016-06-01 15:20:00,163.06,163.3,163.02,163.3,7127.910554928711,142.4789,142.6886,142.444,142.6886,7127.9106
2016-06-01 15:25:00,163.27,163.3,163.06,163.13,8027.489998974253,142.6624,142.6886,142.4789,142.5401,8027.49
2016-06-01 15:30:00,163.13,163.13,163.0,163.01,9554.82613601395,142.5401,142.5401,142.4265,142.4353,9554.8261
2016-06-01 15:35:00,163.0,163.07,162.98,163.03,5764.693814750231,142.4265,142.4877,142.409,142.4527,5764.6938
2016-06-01 15:40:00,163.06,163.1,163.0,163.01,7023.284439429684,142.4789,142.5139,142.4265,142.4353,7023.2844
2016-06-01 15:45:00,163.02,163.09,162.89,162.94,8797.82541799159,142.444,142.5052,142.3304,142.3741,8797.8254
2016-06-01 15:50:00,162.94,162.96,162.86,162.86,11142.68130064622,142.3741,142.3916,142.3042,142.3042,11142.6813
2016-06-01 15:55:00,162.88,162.91,162.77,162.85,30043.08134167607,142.3217,142.3479,142.2255,142.2954,30043.0813
2016-06-02 09:30:00,162.71,162.71,162.5,162.71,28682.94184018873,142.1731,142.1731,141.9896,142.1731,28682.9418
2016-06-02 09:35:00,162.71,163.32,162.69,163.2,55045.64570725202,142.1731,142.7061,142.1556,142.6013,55045.6457
2016-06-02 09:40:00,163.22,163.4,163.17,163.21,8523.951174479433,142.6187,142.776,142.5751,142.61,8523.9512
2016-06-02 09:45:00,163.29,163.31,162.8,162.98,3800.389783567545,142.6799,142.6974,142.2518,142.409,3800.3898
2016-06-02 09:50:00,162.8,163.01,162.8,162.94,1846.343214688686,142.2518,142.4353,142.2518,142.3741,1846.3432
2016-06-02 09:55:00,163.0,163.18,162.93,163.15,3795.261052415632,142.4265,142.5838,142.3653,142.5576,3795.2611
2016-06-02 10:00:00,163.11,163.17,162.93,162.94,9612.267924915375,142.5226,142.5751,142.3653,142.3741,9612.2679
2016-06-02 10:05:00,162.98,163.25,162.95,163.25,11682.22381782747,142.409,142.645,142.3828,142.645,11682.2238
2016-06-02 10:10:00,163.26,163.31,163.06,163.06,3897.8356754538927,142.6537,142.6974,142.4789,142.4789,3897.8357
2016-06-02 10:15:00,163.07,163.18,162.88,162.92,4903.066981228843,142.4877,142.5838,142.3217,142.3566,4903.067
2016-06-02 10:20:00,162.9,163.04,162.84,162.9,6257.0520053338805,142.3391,142.4615,142.2867,142.3391,6257.052
2016-06-02 10:25:00,162.95,163.1,162.95,163.02,3979.8953738845007,142.3828,142.5139,142.3828,142.444,3979.8954
2016-06-02 10:30:00,162.99,163.27,162.99,163.24,15419.017335111294,142.4178,142.6624,142.4178,142.6362,15419.0173
2016-06-02 10:35:00,163.31,163.71,163.31,163.71,31921.222689506616,142.6974,143.0469,142.6974,143.0469,31921.2227
2016-06-02 10:40:00,163.69,163.71,163.56,163.56,2923.3767565904195,143.0294,143.0469,142.9158,142.9158,2923.3768
2016-06-02 10:45:00,163.59,163.59,163.51,163.56,3590.111806339112,142.942,142.942,142.8721,142.9158,3590.1118
2016-06-02 10:50:00,163.54,163.7,163.54,163.67,9437.891065750331,142.8984,143.0382,142.8984,143.0119,9437.8911
2016-06-02 10:55:00,163.71,163.71,163.5,163.57,10850.343624987176,143.0469,143.0469,142.8634,142.9246,10850.3436
2016-06-02 11:00:00,163.67,163.67,163.54,163.65,8511.642219714842,143.0119,143.0119,142.8984,142.9945,8511.6422
2016-06-02 11:05:00,163.65,163.72,163.62,163.64,5081.546825315417,142.9945,143.0556,142.9683,142.9857,5081.5468
2016-06-02 11:10:00,163.62,163.7,163.6,163.7,4299.928197763873,142.9683,143.0382,142.9508,143.0382,4299.9282
2016-06-02 11:15:00,163.69,163.88,163.68,163.68,10083.08544466099,143.0294,143.1954,143.0207,143.0207,10083.0854
2016-06-02 11:20:00,163.68,163.81,163.68,163.73,5678.531131398092,143.0207,143.1343,143.0207,143.0644,5678.5311
2016-06-02 11:25:00,163.77,163.88,163.76,163.87,7147.39973330598,143.0993,143.1954,143.0906,143.1867,7147.3997
2016-06-02 11:30:00,163.89,163.99,163.88,163.95,4356.344240434916,143.2042,143.2916,143.1954,143.2566,4356.3442
2016-06-02 11:35:00,163.95,164.24,163.95,164.24,7416.145245666222,143.2566,143.51,143.2566,143.51,7416.1452
2016-06-02 11:40:00,164.24,164.25,164.18,164.21,4850.753923479331,143.51,143.5187,143.4576,143.4838,4850.7539
2016-06-02 11:45:00,164.26,164.26,164.08,164.13,6156.528874756385,143.5275,143.5275,143.3702,143.4139,6156.5289
2016-06-02 11:50:00,164.09,164.11,163.89,164.1,8759.872807467433,143.3789,143.3964,143.2042,143.3877,8759.8728
2016-06-02 11:55:00,164.04,164.09,163.91,163.99,6438.609088111601,143.3352,143.3789,143.2217,143.2916,6438.6091
2016-06-02 12:00:00,163.99,164.01,163.78,163.89,3097.753615755462,143.2916,143.309,143.1081,143.2042,3097.7536
2016-06-02 12:05:00,163.88,163.88,163.71,163.71,1493.4865114370705,143.1954,143.1954,143.0469,143.0469,1493.4865
2016-06-02 12:10:00,163.65,163.8,163.65,163.66,2632.06482716176,142.9945,143.1255,142.9945,143.0032,2632.0648
2016-06-02 12:15:00,163.64,163.66,163.59,163.59,858.549594830239,142.9857,143.0032,142.942,142.942,858.5496
2016-06-02 12:20:00,163.66,163.69,163.55,163.6,2974.6640681095496,143.0032,143.0294,142.9071,142.9508,2974.6641
2016-06-02 12:25:00,163.63,163.65,163.56,163.56,3592.163298799877,142.977,142.9945,142.9158,142.9158,3592.1633
2016-06-02 12:30:00,163.51,163.57,163.51,163.51,2584.88050056416,142.8721,142.9246,142.8721,142.8721,2584.8805
2016-06-02 12:35:00,163.47,163.62,163.47,163.59,4105.036413991178,142.8372,142.9683,142.8372,142.942,4105.0364
2016-06-02 12:40:00,163.59,163.65,163.5,163.58,5207.713611652477,142.942,142.9945,142.8634,142.9333,5207.7136
2016-06-02 12:45:00,163.59,163.71,163.58,163.7,2084.31634013745,142.942,143.0469,142.9333,143.0382,2084.3163
2016-06-02 12:50:00,163.77,163.9,163.77,163.79,4228.125961637091,143.0993,143.2129,143.0993,143.1168,4228.126
2016-06-02 12:55:00,163.81,163.88,163.74,163.81,4301.979690224638,143.1343,143.1954,143.0731,143.1343,4301.9797
2016-06-02 13:00:00,163.81,163.85,163.74,163.79,3907.067391527336,143.1343,143.1692,143.0731,143.1168,3907.0674
2016-06-02 13:05:00,163.8,163.85,163.76,163.77,2359.216329879988,143.1255,143.1692,143.0906,143.0993,2359.2163
2016-06-02 13:10:00,163.74,163.83,163.74,163.78,4615.858036721715,143.0731,143.1518,143.0731,143.1081,4615.858
2016-06-02 13:15:00,163.8,163.87,163.74,163.79,9921.017540260538,143.1255,143.1867,143.0731,143.1168,9921.0175
2016-06-02 13:20:00,163.76,163.92,163.76,163.8,6715.560570314904,143.0906,143.2304,143.0906,143.1255,6715.5606
2016-06-02 13:25:00,163.77,163.77,163.69,163.69,2272.027900297466,143.0993,143.0993,143.0294,143.0294,2272.0279
2016-06-02 13:30:00,163.66,163.72,163.63,163.71,4300.953943994256,143.0032,143.0556,142.977,143.0469,4300.9539
2016-06-02 13:35:00,163.72,163.73,163.63,163.72,3993.2300748794746,143.0556,143.0644,142.977,143.0556,3993.2301
2016-06-02 13:40:00,163.69,163.87,163.68,163.8,5949.328136219099,143.0294,143.1867,143.0207,143.1255,5949.3281
2016-06-02 13:45:00,163.78,163.78,163.71,163.74,2220.740588778336,143.1081,143.1081,143.0469,143.0731,2220.7406
2016-06-02 13:50:00,163.76,163.96,163.76,163.9,4580.9826648887065,143.0906,143.2653,143.0906,143.2129,4580.9827
2016-06-02 13:55:00,163.91,163.95,163.86,163.86,5913.427018155708,143.2217,143.2566,143.178,143.178,5913.427
2016-06-02 14:00:00,163.91,164.02,163.87,164.02,5744.178890142579,143.2217,143.3178,143.1867,143.3178,5744.1789
2016-06-02 14:05:00,164.04,164.1,164.02,164.02,3179.8133141860703,143.3352,143.3877,143.3178,143.3178,3179.8133
2016-06-02 14:10:00,164.02,164.02,163.96,163.98,3225.971894553288,143.3178,143.3178,143.2653,143.2828,3225.9719
2016-06-02 14:15:00,164.05,164.05,163.93,164.02,3179.8133141860703,143.344,143.344,143.2391,143.3178,3179.8133
2016-06-02 14:20:00,164.03,164.13,164.02,164.11,2225.8693199302493,143.3265,143.4139,143.3178,143.3964,2225.8693
2016-06-02 14:25:00,164.15,164.2,164.04,164.08,6316.545286696071,143.4314,143.4751,143.3352,143.3702,6316.5453
2016-06-02 14:30:00,164.07,164.07,163.92,163.96,6775.053851677095,143.3615,143.3615,143.2304,143.2653,6775.0539
2016-06-02 14:35:00,163.91,163.96,163.82,163.88,8308.544466099087,143.2217,143.2653,143.143,143.1954,8308.5445
2016-06-02 14:40:00,163.91,164.02,163.91,163.97,5259.000923171607,143.2217,143.3178,143.2217,143.2741,5259.0009
2016-06-02 14:45:00,163.95,163.96,163.9,163.92,923.171607344343,143.2566,143.2653,143.2129,143.2304,923.1716
2016-06-02 14:50:00,163.95,164.04,163.92,164.02,8172.1202174582,143.2566,143.3352,143.2304,143.3178,8172.1202
2016-06-02 14:55:00,164.03,164.08,164.01,164.08,12086.367832598216,143.3265,143.3702,143.309,143.3702,12086.3678
2016-06-02 15:00:00,164.1,164.1,164.03,164.1,6227.305364652784,143.3877,143.3877,143.3265,143.3877,6227.3054
2016-06-02 15:05:00,164.1,164.11,163.99,163.99,3691.660683146989,143.3877,143.3964,143.2916,143.2916,3691.6607
2016-06-02 15:10:00,163.99,164.08,163.99,164.05,2898.758847061237,143.2916,143.3702,143.2916,143.344,2898.7588
2016-06-02 15:15:00,164.06,164.1,164.06,164.08,3701.9181454508152,143.3527,143.3877,143.3527,143.3702,3701.9181
2016-06-02 15:20:00,164.05,164.2,164.03,164.19,8413.170581598113,143.344,143.4751,143.3265,143.4663,8413.1706
2016-06-02 15:25:00,164.18,164.2,164.11,164.18,3475.22822853626,143.4576,143.4751,143.3964,143.4576,3475.2282
2016-06-02 15:30:00,164.19,164.23,164.16,164.22,8893.21981741717,143.4663,143.5013,143.4401,143.4925,8893.2198
2016-06-02 15:35:00,164.22,164.27,164.21,164.23,8238.793722433069,143.4925,143.5362,143.4838,143.5013,8238.7937
2016-06-02 15:40:00,164.23,164.23,164.12,164.15,4596.3688583444455,143.5013,143.5013,143.4051,143.4314,4596.3689
2016-06-02 15:45:00,164.15,164.24,164.14,164.22,27431.53143912196,143.4314,143.51,143.4226,143.4925,27431.5314
2016-06-02 15:50:00,164.21,164.37,164.21,164.34,26282.695661093443,143.4838,143.6236,143.4838,143.5974,26282.6957
2016-06-02 15:55:00,164.34,164.55,164.31,164.49,65897.01507846959,143.5974,143.7809,143.5712,143.7284,65897.0151
2016-06-03 09:30:00,164.53,164.53,163.87,164.32,14463.021848394706,143.7634,143.7634,143.1867,143.5799,14463.0218
2016-06-03 09:35:00,164.43,164.43,163.84,163.86,7518.719868704482,143.676,143.676,143.1605,143.178,7518.7199
2016-06-03 09:40:00,164.11,164.11,163.93,164.04,2391.0144630218483,143.3964,143.3964,143.2391,143.3352,2391.0145
2016-06-03 09:45:00,164.08,164.2,163.73,163.93,14739.97333059801,143.3702,143.4751,143.0644,143.2391,14739.9733
2016-06-03 09:50:00,163.92,164.04,163.74,164.0,5835.47030464663,143.2304,143.3352,143.0731,143.3003,5835.4703
2016-06-03 09:55:00,163.95,164.43,163.92,164.31,12416.658118781414,143.2566,143.676,143.2304,143.5712,12416.6581
2016-06-03 10:00:00,164.25,164.25,163.81,163.89,7114.575853933737,143.5187,143.5187,143.1343,143.2042,7114.5759
2016-06-03 10:05:00,163.89,163.93,163.63,163.69,5539.029644066058,143.2042,143.2391,142.977,143.0294,5539.0296
2016-06-03 10:10:00,163.63,163.81,163.48,163.81,3699.86665299005,142.977,143.1343,142.8459,143.1343,3699.8667
2016-06-03 10:15:00,163.84,163.89,163.65,163.71,6788.388552672069,143.1605,143.2042,142.9945,143.0469,6788.3886
2016-06-03 10:20:00,163.67,163.87,163.54,163.82,5436.455021027798,143.0119,143.1867,142.8984,143.143,5436.455
2016-06-03 10:25:00,163.83,164.01,163.73,163.99,11786.849933326495,143.1518,143.309,143.0644,143.2916,11786.8499
2016-06-03 10:30:00,163.98,164.41,163.98,164.33,9607.139193763462,143.2828,143.6585,143.2828,143.5886,9607.1392
2016-06-03 10:35:00,164.38,164.43,164.29,164.33,5313.365473381885,143.6323,143.676,143.5537,143.5886,5313.3655
2016-06-03 10:40:00,164.36,164.44,164.33,164.39,5492.871063698841,143.6149,143.6848,143.5886,143.6411,5492.8711
2016-06-03 10:45:00,164.36,164.69,164.31,164.67,7805.928813211611,143.6149,143.9032,143.5712,143.8857,7805.9288
2016-06-03 10:50:00,164.72,164.96,164.72,164.95,12257.66745307211,143.9294,144.1391,143.9294,144.1304,12257.6675
2016-06-03 10:55:00,164.94,164.94,164.81,164.88,11998.15365678531,144.1217,144.1217,144.0081,144.0692,11998.1537
2016-06-03 11:00:00,164.88,164.88,164.53,164.57,8920.914965637501,144.0692,144.0692,143.7634,143.7984,8920.915
2016-06-03 11:05:00,164.57,164.64,164.45,164.52,10257.462303826032,143.7984,143.8595,143.6935,143.7547,10257.4623
2016-06-03 11:10:00,164.51,164.51,164.43,164.49,3012.6166786337058,143.7459,143.7459,143.676,143.7284,3012.6167
2016-06-03 11:15:00,164.5,164.66,164.49,164.65,5077.443840393887,143.7372,143.877,143.7284,143.8683,5077.4438
2016-06-03 11:20:00,164.6,164.75,164.6,164.65,5445.686737101241,143.8246,143.9556,143.8246,143.8683,5445.6867
2016-06-03 11:25:00,164.65,164.66,164.49,164.65,10688.275720586726,143.8683,143.877,143.7284,143.8683,10688.2757
2016-06-03 11:30:00,164.65,164.73,164.59,164.61,4821.007282798236,143.8683,143.9382,143.8158,143.8333,4821.0073
2016-06-03 11:35:00,164.58,164.6,164.48,164.6,2628.987588470612,143.8071,143.8246,143.7197,143.8246,2628.9876
2016-06-03 11:40:00,164.59,164.88,164.59,164.87,5465.17591547851,143.8158,144.0692,143.8158,144.0605,5465.1759
2016-06-03 11:45:00,164.84,164.86,164.66,164.84,4571.750948815263,144.0343,144.0517,143.877,144.0343,4571.7509
2016-06-03 11:50:00,164.86,164.86,164.7,164.7,4775.874448661401,144.0517,144.0517,143.9119,143.9119,4775.8744
2016-06-03 11:55:00,164.71,164.91,164.61,164.88,5569.802030977536,143.9207,144.0954,143.8333,144.0692,5569.802
2016-06-03 12:00:00,164.88,164.88,164.78,164.87,1786.849933326495,144.0692,144.0692,143.9818,144.0605,1786.8499
2016-06-03 12:05:00,164.87,164.87,164.72,164.75,7142.271002154067,144.0605,144.0605,143.9294,143.9556,7142.271
2016-06-03 12:10:00,164.72,164.78,164.65,164.74,3323.4177864396347,143.9294,143.9818,143.8683,143.9469,3323.4178
2016-06-03 12:15:00,164.77,164.77,164.51,164.51,3433.172633090573,143.9731,143.9731,143.7459,143.7459,3433.1726
2016-06-03 12:20:00,164.57,164.76,164.57,164.76,2493.5890860601085,143.7984,143.9644,143.7984,143.9644,2493.5891
2016-06-03 12:25:00,164.75,164.82,164.74,164.76,2482.3058775259,143.9556,144.0168,143.9469,143.9644,2482.3059
2016-06-03 12:30:00,164.75,164.97,164.69,164.97,4887.680787773104,143.9556,144.1479,143.9032,144.1479,4887.6808
2016-06-03 12:35:00,164.93,164.96,164.81,164.82,6062.160221561186,144.1129,144.1391,144.0081,144.0168,6062.1602
2016-06-03 12:40:00,164.84,164.86,164.73,164.75,6290.901630936506,144.0343,144.0517,143.9382,143.9556,6290.9016
2016-06-03 12:45:00,164.74,164.88,164.55,164.79,14987.178172120215,143.9469,144.0692,143.7809,143.9906,14987.1782
2016-06-03 12:50:00,164.77,164.84,164.72,164.75,4961.534516360653,143.9731,144.0343,143.9294,143.9556,4961.5345
2016-06-03 12:55:00,164.72,164.72,164.55,164.56,2359.216329879988,143.9294,143.9294,143.7809,143.7896,2359.2163
2016-06-03 13:00:00,164.55,164.76,164.55,164.76,3136.731972510001,143.7809,143.9644,143.7809,143.9644,3136.732
2016-06-03 13:05:00,164.81,164.88,164.69,164.84,4144.014770745717,144.0081,144.0692,143.9032,144.0343,4144.0148
2016-06-03 13:10:00,164.82,164.92,164.74,164.85,14127.602831059596,144.0168,144.1042,143.9469,144.043,14127.6028
2016-06-03 13:15:00,164.82,164.82,164.68,164.68,5030.259513796286,144.0168,144.0168,143.8945,143.8945,5030.2595
2016-06-03 13:20:00,164.71,164.76,164.6,164.63,2666.9401989947687,143.9207,143.9644,143.8246,143.8508,2666.9402
2016-06-03 13:25:00,164.63,164.63,164.5,164.54,3182.890552877218,143.8508,143.8508,143.7372,143.7721,3182.8906
2016-06-03 13:30:00,164.54,164.6,164.51,164.56,4937.942353061852,143.7721,143.8246,143.7459,143.7896,4937.9424
2016-06-03 13:35:00,164.53,164.68,164.52,164.65,5660.067699251205,143.7634,143.8945,143.7547,143.8683,5660.0677
2016-06-03 13:40:00,164.66,164.76,164.63,164.76,2010.4626115499025,143.877,143.9644,143.8508,143.9644,2010.4626
2016-06-03 13:45:00,164.75,164.9,164.71,164.8,7703.354190173351,143.9556,144.0867,143.9207,143.9993,7703.3542
2016-06-03 13:50:00,164.8,164.88,164.66,164.66,5128.731151913016,143.9993,144.0692,143.877,143.877,5128.7312
2016-06-03 13:55:00,164.67,164.88,164.67,164.83,3643.450610319007,143.8857,144.0692,143.8857,144.0255,3643.4506
2016-06-03 14:00:00,164.83,164.87,164.73,164.87,7730.023592163298,144.0255,144.0605,143.9382,144.0605,7730.0236
2016-06-03 14:05:00,164.84,164.88,164.77,164.88,4644.578931172428,144.0343,144.0692,143.9731,144.0692,4644.5789
2016-06-03 14:10:00,164.87,164.92,164.87,164.92,3412.657708482921,144.0605,144.1042,144.0605,144.1042,3412.6577
2016-06-03 14:15:00,164.9,164.98,164.86,164.94,4745.1020617499225,144.0867,144.1566,144.0517,144.1217,4745.1021
2016-06-03 14:20:00,164.96,165.05,164.88,165.0,7473.587034567648,144.1391,144.2178,144.0692,144.1741,7473.587
2016-06-03 14:25:00,164.97,165.14,164.91,165.1,10122.06380141553,144.1479,144.2964,144.0954,144.2615,10122.0638
2016-06-03 14:30:00,165.08,165.14,165.01,165.1,7535.1318083906035,144.244,144.2964,144.1828,144.2615,7535.1318
2016-06-03 14:35:00,165.09,165.22,165.06,165.22,7833.623961431941,144.2527,144.3663,144.2265,144.3663,7833.624
2016-06-03 14:40:00,165.21,165.25,165.13,165.13,6714.5348240845215,144.3576,144.3925,144.2877,144.2877,6714.5348
2016-06-03 14:45:00,165.14,165.33,165.12,165.27,5048.722945943174,144.2964,144.4624,144.2789,144.41,5048.7229
2016-06-03 14:50:00,165.24,165.41,165.24,165.37,8208.021335521591,144.3838,144.5323,144.3838,144.4974,8208.0213
2016-06-03 14:55:00,165.37,165.39,165.11,165.12,5642.6300133347,144.4974,144.5149,144.2702,144.2789,5642.63
2016-06-03 15:00:00,165.12,165.13,165.0,165.07,7564.878449071699,144.2789,144.2877,144.1741,144.2352,7564.8784
2016-06-03 15:05:00,165.05,165.18,165.05,165.18,6132.936711457585,144.2178,144.3314,144.2178,144.3314,6132.9367
2016-06-03 15:10:00,165.17,165.19,165.08,165.13,7566.929941532465,144.3226,144.3401,144.244,144.2877,7566.9299
2016-06-03 15:15:00,165.12,165.2,165.1,165.13,12309.980510821622,144.2789,144.3488,144.2615,144.2877,12309.9805
2016-06-03 15:20:00,165.11,165.22,165.06,165.19,10958.04697917735,144.2702,144.3663,144.2265,144.3401,10958.047
2016-06-03 15:25:00,165.2,165.22,165.12,165.15,8190.583649605087,144.3488,144.3663,144.2789,144.3051,8190.5836
2016-06-03 15:30:00,165.15,165.17,165.05,165.09,11125.243614729716,144.3051,144.3226,144.2178,144.2527,11125.2436
2016-06-03 15:35:00,165.11,165.11,164.98,165.0,13032.105857010974,144.2702,144.2702,144.1566,144.1741,13032.1059
2016-06-03 15:40:00,165.06,165.07,164.9,164.91,9431.736588368038,144.2265,144.2352,144.0867,144.0954,9431.7366
2016-06-03 15:45:00,164.94,164.96,164.85,164.91,15093.855780080008,144.1217,144.1391,144.043,144.0954,15093.8558
2016-06-03 15:50:00,164.94,165.07,164.91,165.03,13175.71032926454,144.1217,144.2352,144.0954,144.2003,13175.7103
2016-06-03 15:55:00,165.07,165.07,164.87,164.98,39176.32577700277,144.2352,144.2352,144.0605,144.1566,39176.3258
2016-06-06 09:30:00,164.69,165.19,164.64,165.11,17369.986665299006,143.9032,144.3401,143.8595,144.2702,17369.9867
2016-06-06 09:35:00,164.87,165.05,164.53,164.71,18676.78736280644,144.0605,144.2178,143.7634,143.9207,18676.7874
2016-06-06 09:40:00,164.68,164.94,164.4,164.78,5844.702020720074,143.8945,144.1217,143.6498,143.9818,5844.702
2016-06-06 09:45:00,164.92,164.97,164.58,164.83,5742.127397681813,144.1042,144.1479,143.8071,144.0255,5742.1274
2016-06-06 09:50:00,164.84,165.15,164.84,165.06,3200.3282387937224,144.0343,144.3051,144.0343,144.2265,3200.3282
2016-06-06 09:55:00,165.01,165.08,164.83,165.02,4338.906554518412,144.1828,144.244,144.0255,144.1916,4338.9066
2016-06-06 10:00:00,165.09,165.1,164.94,165.1,3245.461072930557,144.2527,144.2615,144.1217,144.2615,3245.4611
2016-06-06 10:05:00,165.11,165.11,164.84,164.97,8292.132526412965,144.2702,144.2702,144.0343,144.1479,8292.1325
2016-06-06 10:10:00,164.97,165.13,164.92,165.01,3245.461072930557,144.1479,144.2877,144.1042,144.1828,3245.4611
2016-06-06 10:15:00,165.1,165.32,165.02,165.31,5959.5855985229255,144.2615,144.4537,144.1916,144.445,5959.5856
2016-06-06 10:20:00,165.22,165.38,165.14,165.27,4974.869217355626,144.3663,144.5061,144.2964,144.41,4974.8692
2016-06-06 10:25:00,165.3,165.3,165.08,165.26,3658.836803774746,144.4362,144.4362,144.244,144.4013,3658.8368
2016-06-06 10:30:00,165.29,165.49,165.29,165.43,2739.768181351933,144.4275,144.6022,144.4275,144.5498,2739.7682
2016-06-06 10:35:00,165.42,165.46,165.31,165.31,4087.598728074674,144.5411,144.576,144.445,144.445,4087.5987
2016-06-06 10:40:00,165.29,165.49,165.29,165.43,4154.272233049544,144.4275,144.6022,144.4275,144.5498,4154.2722
2016-06-06 10:45:00,165.46,165.47,165.35,165.44,2822.8536260129245,144.576,144.5848,144.4799,144.5585,2822.8536
2016-06-06 10:50:00,165.45,165.45,165.22,165.23,5797.517694122474,144.5673,144.5673,144.3663,144.375,5797.5177
2016-06-06 10:55:00,165.25,165.53,165.25,165.49,9847.163811672992,144.3925,144.6372,144.3925,144.6022,9847.1638
2016-06-06 11:00:00,165.4,165.48,165.26,165.37,5696.9945635449785,144.5236,144.5935,144.4013,144.4974,5696.9946
2016-06-06 11:05:00,165.32,165.48,165.27,165.42,16001.641193968611,144.4537,144.5935,144.41,144.5411,16001.6412
2016-06-06 11:10:00,165.42,165.44,165.22,165.3,9502.513078264436,144.5411,144.5585,144.3663,144.4362,9502.5131
2016-06-06 11:15:00,165.27,165.31,165.11,165.11,5063.08339316853,144.41,144.445,144.2702,144.2702,5063.0834
2016-06-06 11:20:00,165.14,165.26,165.1,165.1,9893.322392040209,144.2964,144.4013,144.2615,144.2615,9893.3224
2016-06-06 11:25:00,165.16,165.2,164.95,164.95,4291.722227920813,144.3139,144.3488,144.1304,144.1304,4291.7222
2016-06-06 11:30:00,164.96,165.15,164.95,165.04,8376.243717304338,144.1391,144.3051,144.1304,144.209,8376.2437
2016-06-06 11:35:00,165.05,165.26,165.05,165.26,8969.125038465483,144.2178,144.4013,144.2178,144.4013,8969.125
2016-06-06 11:40:00,165.28,165.41,165.28,165.35,3184.9420453379835,144.4187,144.5323,144.4187,144.4799,3184.942
2016-06-06 11:45:00,165.39,165.59,165.39,165.47,9831.777618217253,144.5149,144.6896,144.5149,144.5848,9831.7776
2016-06-06 11:50:00,165.4,165.49,165.21,165.21,2769.514822033029,144.5236,144.6022,144.3576,144.3576,2769.5148
2016-06-06 11:55:00,165.2,165.32,165.2,165.22,4002.461790952918,144.3488,144.4537,144.3488,144.3663,4002.4618
2016-06-06 12:00:00,165.22,165.25,165.12,165.18,4324.546107293056,144.3663,144.3925,144.2789,144.3314,4324.5461
2016-06-06 12:05:00,165.16,165.23,165.0,165.0,5198.481895579033,144.3139,144.375,144.1741,144.1741,5198.4819
2016-06-06 12:10:00,165.02,165.24,165.01,165.18,2857.728997845933,144.1916,144.3838,144.1828,144.3314,2857.729
2016-06-06 12:15:00,165.27,165.27,165.16,165.19,1798.1331418607035,144.41,144.41,144.3139,144.3401,1798.1331
2016-06-06 12:20:00,165.27,165.35,165.27,165.29,6273.463945020002,144.41,144.4799,144.41,144.4275,6273.4639
2016-06-06 12:25:00,165.3,165.35,165.22,165.35,3333.6752487434605,144.4362,144.4799,144.3663,144.4799,3333.6752
2016-06-06 12:30:00,165.33,165.36,165.19,165.36,6173.9665606728895,144.4624,144.4886,144.3401,144.4886,6173.9666
2016-06-06 12:35:00,165.41,165.5,165.27,165.31,3544.978972202277,144.5323,144.611,144.41,144.445,3544.979
2016-06-06 12:40:00,165.31,165.41,165.27,165.41,11401.169350702636,144.445,144.5323,144.41,144.5323,11401.1694
2016-06-06 12:45:00,165.4,165.45,165.27,165.27,3037.2345881628885,144.5236,144.5673,144.41,144.41,3037.2346
2016-06-06 12:50:00,165.25,165.25,165.05,165.15,2438.198789619448,144.3925,144.3925,144.2178,144.3051,2438.1988
2016-06-06 12:55:00,165.14,165.23,164.98,165.2,3025.95137962868,144.2964,144.375,144.1566,144.3488,3025.9514
2016-06-06 13:00:00,165.19,165.19,165.05,165.06,2687.455123602421,144.3401,144.3401,144.2178,144.2265,2687.4551
2016-06-06 13:05:00,165.09,165.27,165.09,165.18,3317.263309057339,144.2527,144.41,144.2527,144.3314,3317.2633
2016-06-06 13:10:00,165.37,165.47,165.37,165.37,4539.952815673402,144.4974,144.5848,144.4974,144.4974,4539.9528
2016-06-06 13:15:00,165.36,165.51,165.35,165.46,4721.509898451123,144.4886,144.6197,144.4799,144.576,4721.5099
2016-06-06 13:20:00,165.44,165.59,165.43,165.57,3217.7659247102265,144.5585,144.6896,144.5498,144.6721,3217.7659
2016-06-06 13:25:00,165.58,165.64,165.49,165.63,3413.683454713304,144.6809,144.7333,144.6022,144.7246,3413.6835
2016-06-06 13:30:00,165.59,165.66,165.48,165.61,17236.639655349267,144.6896,144.7508,144.5935,144.7071,17236.6397
2016-06-06 13:35:00,165.64,165.64,165.54,165.57,7000.718022361268,144.7333,144.7333,144.6459,144.6721,7000.718
2016-06-06 13:40:00,165.61,165.65,165.58,165.65,1021.6432454610728,144.7071,144.742,144.6809,144.742,1021.6432
2016-06-06 13:45:00,165.6,165.72,165.6,165.66,4107.087906451944,144.6983,144.8032,144.6983,144.7508,4107.0879
2016-06-06 13:50:00,165.66,165.85,165.66,165.84,12496.666324751255,144.7508,144.9168,144.7508,144.9081,12496.6663
2016-06-06 13:55:00,165.82,165.86,165.75,165.79,6200.635962662837,144.8906,144.9255,144.8294,144.8644,6200.636
2016-06-06 14:00:00,165.76,165.86,165.75,165.8,3393.168530105652,144.8382,144.9255,144.8294,144.8731,3393.1685
2016-06-06 14:05:00,165.77,165.77,165.62,165.71,5538.003897835675,144.8469,144.8469,144.7158,144.7945,5538.0039
2016-06-06 14:10:00,165.71,165.82,165.7,165.81,2876.19242999282,144.7945,144.8906,144.7857,144.8818,2876.1924
2016-06-06 14:15:00,165.83,165.99,165.83,165.96,3687.557698225459,144.8993,145.0391,144.8993,145.0129,3687.5577
2016-06-06 14:20:00,165.92,166.04,165.88,165.96,6046.774028105447,144.978,145.0828,144.943,145.0129,6046.774
2016-06-06 14:25:00,165.99,166.1,165.95,166.1,7864.396348343419,145.0391,145.1352,145.0042,145.1352,7864.3963
2016-06-06 14:30:00,166.08,166.09,165.92,165.96,6076.520668786542,145.1178,145.1265,144.978,145.0129,6076.5207
2016-06-06 14:35:00,165.97,165.99,165.87,165.93,5355.421068827572,145.0216,145.0391,144.9343,144.9867,5355.4211
2016-06-06 14:40:00,165.89,165.91,165.79,165.8,6458.098266488871,144.9517,144.9692,144.8644,144.8731,6458.0983
2016-06-06 14:45:00,165.79,165.84,165.72,165.81,5880.603138783465,144.8644,144.9081,144.8032,144.8818,5880.6031
2016-06-06 14:50:00,165.81,165.91,165.76,165.91,3939.89127089958,144.8818,144.9692,144.8382,144.9692,3939.8913
2016-06-06 14:55:00,165.89,165.92,165.75,165.76,5570.827777207918,144.9517,144.978,144.8294,144.8382,5570.8278
2016-06-06 15:00:00,165.78,165.8,165.74,165.75,6280.64416863268,144.8556,144.8731,144.8207,144.8294,6280.6442
2016-06-06 15:05:00,165.74,165.83,165.67,165.67,7961.8422402297665,144.8207,144.8993,144.7595,144.7595,7961.8422
2016-06-06 15:10:00,165.71,165.86,165.67,165.81,8878.859370191814,144.7945,144.9255,144.7595,144.8818,8878.8594
2016-06-06 15:15:00,165.83,165.83,165.69,165.74,5921.632987998769,144.8993,144.8993,144.777,144.8207,5921.633
2016-06-06 15:20:00,165.75,165.77,165.64,165.69,5128.731151913016,144.8294,144.8469,144.7333,144.777,5128.7312
2016-06-06 15:25:00,165.7,165.7,165.61,165.64,5955.482613601394,144.7857,144.7857,144.7071,144.7333,5955.4826
2016-06-06 15:30:00,165.62,165.75,165.62,165.73,8337.2653605498,144.7158,144.8294,144.7158,144.8119,8337.2654
2016-06-06 15:35:00,165.75,165.77,165.66,165.7,13349.0614421992,144.8294,144.8469,144.7508,144.7857,13349.0614
2016-06-06 15:40:00,165.7,165.73,165.65,165.7,17777.207918760898,144.7857,144.8119,144.742,144.7857,17777.2079
2016-06-06 15:45:00,165.72,165.8,165.69,165.71,11464.765616986357,144.8032,144.8731,144.777,144.7945,11464.7656
2016-06-06 15:50:00,165.72,165.73,165.65,165.67,17309.46763770643,144.8032,144.8119,144.742,144.7595,17309.4676
2016-06-06 15:55:00,165.67,165.76,165.64,165.71,38535.23438301364,144.7595,144.8382,144.7333,144.7945,38535.2344
2016-06-07 09:30:00,165.24,165.52,164.77,165.39,21051.38988614217,144.9489,145.1945,144.5366,145.0805,21051.3899
2016-06-07 09:35:00,165.25,165.26,164.68,164.82,7314.596368858344,144.9577,144.9665,144.4577,144.5805,7314.5964
2016-06-07 09:40:00,164.74,164.88,164.7,164.74,14461.996102164325,144.5103,144.6331,144.4752,144.5103,14461.9961
2016-06-07 09:45:00,164.76,164.93,164.67,164.86,15543.132628987589,144.5279,144.677,144.4489,144.6156,15543.1326
2016-06-07 09:50:00,164.79,164.83,164.54,164.63,9451.225766745309,144.5542,144.5893,144.3349,144.4138,9451.2258
2016-06-07 09:55:00,164.55,164.7,164.55,164.57,2461.790952918248,144.3437,144.4752,144.3437,144.3612,2461.791
2016-06-07 10:00:00,164.6,164.72,164.47,164.57,7590.522104831264,144.3875,144.4928,144.2735,144.3612,7590.5221
2016-06-07 10:05:00,164.57,164.76,164.56,164.66,2934.659965124628,144.3612,144.5279,144.3524,144.4401,2934.66
2016-06-07 10:10:00,164.66,164.7,164.6,164.7,3344.9584572776694,144.4401,144.4752,144.3875,144.4752,3344.9585
2016-06-07 10:15:00,164.75,164.76,164.6,164.67,14112.216637603857,144.5191,144.5279,144.3875,144.4489,14112.2166
2016-06-07 10:20:00,164.64,164.75,164.62,164.69,4885.629295312339,144.4226,144.5191,144.4051,144.4665,4885.6293
2016-06-07 10:25:00,164.69,164.74,164.54,164.74,7191.506821212432,144.4665,144.5103,144.3349,144.5103,7191.5068
2016-06-07 10:30:00,164.74,164.8,164.63,164.63,8204.944096830444,144.5103,144.563,144.4138,144.4138,8204.9441
2016-06-07 10:35:00,164.68,164.72,164.64,164.65,2877.218176223202,144.4577,144.4928,144.4226,144.4314,2877.2182
2016-06-07 10:40:00,164.67,164.7,164.61,164.67,1580.6749410195916,144.4489,144.4752,144.3963,144.4489,1580.6749
2016-06-07 10:45:00,164.68,164.69,164.57,164.67,2769.514822033029,144.4577,144.4665,144.3612,144.4489,2769.5148
2016-06-07 10:50:00,164.68,164.7,164.53,164.62,1743.7685916504256,144.4577,144.4752,144.3261,144.4051,1743.7686
2016-06-07 10:55:00,164.64,164.76,164.59,164.68,6132.936711457585,144.4226,144.5279,144.3787,144.4577,6132.9367
2016-06-07 11:00:00,164.81,164.81,164.68,164.73,21781.72120217458,144.5717,144.5717,144.4577,144.5015,21781.7212
2016-06-07 11:05:00,164.73,164.74,164.66,164.66,1825.8282900810336,144.5015,144.5103,144.4401,144.4401,1825.8283
2016-06-07 11:10:00,164.73,164.74,164.66,164.68,3115.1913016719664,144.5015,144.5103,144.4401,144.4577,3115.1913
2016-06-07 11:15:00,164.69,164.71,164.63,164.63,2095.5995486716583,144.4665,144.484,144.4138,144.4138,2095.5995
2016-06-07 11:20:00,164.69,164.74,164.65,164.69,3145.9636885834443,144.4665,144.5103,144.4314,144.4665,3145.9637
2016-06-07 11:25:00,164.66,164.66,164.54,164.54,1597.0868807057134,144.4401,144.4401,144.3349,144.3349,1597.0869
2016-06-07 11:30:00,164.57,164.65,164.56,164.62,1983.793209559955,144.3612,144.4314,144.3524,144.4051,1983.7932
2016-06-07 11:35:00,164.64,164.66,164.54,164.59,3250.58980408247,144.4226,144.4401,144.3349,144.3787,3250.5898
2016-06-07 11:40:00,164.57,164.57,164.49,164.53,1333.4700994973844,144.3612,144.3612,144.291,144.3261,1333.4701
2016-06-07 11:45:00,164.51,164.64,164.49,164.57,4029.1311929428657,144.3086,144.4226,144.291,144.3612,4029.1312
2016-06-07 11:50:00,164.59,164.59,164.49,164.51,2697.7125859062467,144.3787,144.3787,144.291,144.3086,2697.7126
2016-06-07 11:55:00,164.51,164.57,164.39,164.39,1891.4760488255208,144.3086,144.3612,144.2033,144.2033,1891.476
2016-06-07 12:00:00,164.43,164.48,164.35,164.35,3126.4745102061747,144.2384,144.2822,144.1682,144.1682,3126.4745
2016-06-07 12:05:00,164.35,164.5,164.33,164.39,3395.220022566417,144.1682,144.2998,144.1507,144.2033,3395.22
2016-06-07 12:10:00,164.39,164.51,164.39,164.49,1073.9563032105857,144.2033,144.3086,144.2033,144.291,1073.9563
2016-06-07 12:15:00,164.6,164.66,164.54,164.63,2344.855882654631,144.3875,144.4401,144.3349,144.4138,2344.8559
2016-06-07 12:20:00,164.59,164.61,164.52,164.6,1790.9529182480253,144.3787,144.3963,144.3173,144.3875,1790.9529
2016-06-07 12:25:00,164.63,164.71,164.61,164.61,4537.901323212637,144.4138,144.484,144.3963,144.3963,4537.9013
2016-06-07 12:30:00,164.64,164.8,164.63,164.74,5044.619961021643,144.4226,144.563,144.4138,144.5103,5044.62
2016-06-07 12:35:00,164.79,164.81,164.73,164.73,2929.531233972715,144.5542,144.5717,144.5015,144.5015,2929.5312
2016-06-07 12:40:00,164.73,164.74,164.7,164.7,410.2984921530413,144.5015,144.5103,144.4752,144.4752,410.2985
2016-06-07 12:45:00,164.7,164.75,164.67,164.7,6502.2053543953225,144.4752,144.5191,144.4489,144.4752,6502.2054
2016-06-07 12:50:00,164.67,164.71,164.64,164.64,6063.185967791568,144.4489,144.484,144.4226,144.4226,6063.186
2016-06-07 12:55:00,164.7,164.8,164.7,164.8,5270.284131705816,144.4752,144.563,144.4752,144.563,5270.2841
2016-06-07 13:00:00,164.81,164.9,164.81,164.88,4076.3155195404656,144.5717,144.6507,144.5717,144.6331,4076.3155
2016-06-07 13:05:00,164.92,165.01,164.92,164.98,2195.096933018771,144.6682,144.7472,144.6682,144.7208,2195.0969
2016-06-07 13:10:00,165.01,165.01,164.81,164.81,1846.343214688686,144.7472,144.7472,144.5717,144.5717,1846.3432
2016-06-07 13:15:00,164.8,164.85,164.73,164.84,2187.9167094060927,144.563,144.6068,144.5015,144.598,2187.9167
2016-06-07 13:20:00,164.83,164.92,164.81,164.89,3702.943891681198,144.5893,144.6682,144.5717,144.6419,3702.9439
2016-06-07 13:25:00,164.89,164.89,164.86,164.86,615.447738229562,144.6419,144.6419,144.6156,144.6156,615.4477
2016-06-07 13:30:00,164.92,164.99,164.92,164.96,2043.2864909221453,144.6682,144.7296,144.6682,144.7033,2043.2865
2016-06-07 13:35:00,164.94,164.96,164.88,164.96,3219.817417170992,144.6858,144.7033,144.6331,144.7033,3219.8174
2016-06-07 13:40:00,164.9,164.94,164.89,164.94,1337.5730844189147,144.6507,144.6858,144.6419,144.6858,1337.5731
2016-06-07 13:45:00,164.95,164.97,164.86,164.88,4888.706534003487,144.6945,144.7121,144.6156,144.6331,4888.7065
2016-06-07 13:50:00,164.88,164.89,164.78,164.78,2454.6107293055697,144.6331,144.6419,144.5454,144.5454,2454.6107
2016-06-07 13:55:00,164.74,164.76,164.68,164.7,2167.401784798441,144.5103,144.5279,144.4577,144.4752,2167.4018
2016-06-07 14:00:00,164.66,164.86,164.66,164.86,6482.7161760180525,144.4401,144.6156,144.4401,144.6156,6482.7162
2016-06-07 14:05:00,164.85,164.95,164.85,164.95,18477.792594112216,144.6068,144.6945,144.6068,144.6945,18477.7926
2016-06-07 14:10:00,164.97,164.97,164.84,164.84,1010.3600369268644,144.7121,144.7121,144.598,144.598,1010.36
2016-06-07 14:15:00,164.85,164.89,164.84,164.86,1191.917119704585,144.6068,144.6419,144.598,144.6156,1191.9171
2016-06-07 14:20:00,164.86,164.92,164.84,164.92,2561.2883372653605,144.6156,144.6682,144.598,144.6682,2561.2883
2016-06-07 14:25:00,164.97,164.98,164.91,164.91,2504.8722945943173,144.7121,144.7208,144.6594,144.6594,2504.8723
2016-06-07 14:30:00,164.9,164.92,164.81,164.87,1671.9663555236434,144.6507,144.6682,144.5717,144.6244,1671.9664
2016-06-07 14:35:00,164.89,164.89,164.73,164.73,1630.9365063083392,144.6419,144.6419,144.5015,144.5015,1630.9365
2016-06-07 14:40:00,164.79,164.83,164.72,164.72,5767.771053441378,144.5542,144.5893,144.4928,144.4928,5767.7711
2016-06-07 14:45:00,164.72,164.81,164.72,164.76,6306.287824392245,144.4928,144.5717,144.4928,144.5279,6306.2878
2016-06-07 14:50:00,164.76,164.82,164.71,164.82,3423.94091701713,144.5279,144.5805,144.484,144.5805,3423.9409
2016-06-07 14:55:00,164.81,164.82,164.6,164.61,19852.292542824904,144.5717,144.5805,144.3875,144.3963,19852.2925
2016-06-07 15:00:00,164.62,164.76,164.62,164.71,5500.051287311519,144.4051,144.5279,144.4051,144.484,5500.0513
2016-06-07 15:05:00,164.76,164.76,164.7,164.7,4875.371833008514,144.5279,144.5279,144.4752,144.4752,4875.3718
2016-06-07 15:10:00,164.72,164.75,164.64,164.64,3254.692789004,144.4928,144.5191,144.4226,144.4226,3254.6928
2016-06-07 15:15:00,164.6,164.69,164.6,164.65,4088.624474305057,144.3875,144.4665,144.3875,144.4314,4088.6245
2016-06-07 15:20:00,164.65,164.75,164.63,164.74,8754.74407631552,144.4314,144.5191,144.4138,144.5103,8754.7441
2016-06-07 15:25:00,164.72,164.76,164.65,164.65,4081.4442506923774,144.4928,144.5279,144.4314,144.4314,4081.4443
2016-06-07 15:30:00,164.68,164.73,164.58,164.58,17252.025848805006,144.4577,144.5015,144.37,144.37,17252.0258
2016-06-07 15:35:00,164.58,164.59,164.37,164.38,7601.805313365473,144.37,144.3787,144.1858,144.1945,7601.8053
2016-06-07 15:40:00,164.38,164.39,164.23,164.28,13682.428967073543,144.1945,144.2033,144.0629,144.1068,13682.429
2016-06-07 15:45:00,164.26,164.36,164.21,164.23,11889.424556364756,144.0893,144.177,144.0454,144.0629,11889.4246
2016-06-07 15:50:00,164.22,164.33,164.21,164.22,23680.37747461278,144.0542,144.1507,144.0454,144.0542,23680.3775
2016-06-07 15:55:00,164.23,164.41,164.23,164.36,53622.93568571135,144.0629,144.2208,144.0629,144.177,53622.9357
2016-06-08 09:30:00,164.29,164.8,164.21,164.4,10657.503333675248,144.1156,144.563,144.0454,144.2121,10657.5033
2016-06-08 09:35:00,164.4,164.45,163.98,164.0,15144.117345368755,144.2121,144.2559,143.8436,143.8612,15144.1173
2016-06-08 09:40:00,164.1,164.4,164.1,164.36,1948.9178377269463,143.9489,144.2121,143.9489,144.177,1948.9178
2016-06-08 09:45:00,164.46,164.78,164.36,164.78,3746.025233357267,144.2647,144.5454,144.177,144.5454,3746.0252
2016-06-08 09:50:00,164.73,164.87,164.68,164.87,2733.6137039696378,144.5015,144.6244,144.4577,144.6244,2733.6137
2016-06-08 09:55:00,164.82,164.93,164.77,164.93,2012.514104010668,144.5805,144.677,144.5366,144.677,2012.5141
2016-06-08 10:00:00,164.81,164.88,164.68,164.79,5838.547543337778,144.5717,144.6331,144.4577,144.5542,5838.5475
2016-06-08 10:05:00,164.88,164.99,164.86,164.87,1849.4204533798336,144.6331,144.7296,144.6156,144.6244,1849.4205
2016-06-08 10:10:00,164.78,164.91,164.75,164.76,2800.287208944507,144.5454,144.6594,144.5191,144.5279,2800.2872
2016-06-08 10:15:00,164.73,164.81,164.63,164.81,4051.697610011283,144.5015,144.5717,144.4138,144.5717,4051.6976
2016-06-08 10:20:00,164.77,164.78,164.65,164.68,2359.216329879988,144.5366,144.5454,144.4314,144.4577,2359.2163
2016-06-08 10:25:00,164.77,164.79,164.67,164.76,1477.0745717509487,144.5366,144.5542,144.4489,144.5279,1477.0746
2016-06-08 10:30:00,164.73,164.86,164.73,164.83,4020.925223099805,144.5015,144.6156,144.5015,144.5893,4020.9252
2016-06-08 10:35:00,164.74,164.98,164.74,164.96,1796.0816493999384,144.5103,144.7208,144.5103,144.7033,1796.0816
2016-06-08 10:40:00,164.93,165.02,164.89,164.98,3828.084931787876,144.677,144.7559,144.6419,144.7208,3828.0849
2016-06-08 10:45:00,164.99,165.13,164.96,165.07,4360.447225356446,144.7296,144.8524,144.7033,144.7998,4360.4472
2016-06-08 10:50:00,165.08,165.23,165.06,165.17,4837.419222484357,144.8086,144.9402,144.791,144.8875,4837.4192
2016-06-08 10:55:00,165.12,165.2,165.08,165.08,2093.5480562108933,144.8437,144.9138,144.8086,144.8086,2093.5481
2016-06-08 11:00:00,165.09,165.17,165.02,165.07,2515.129756898143,144.8173,144.8875,144.7559,144.7998,2515.1298
2016-06-08 11:05:00,165.07,165.14,165.04,165.04,2097.651041132424,144.7998,144.8612,144.7735,144.7735,2097.651
2016-06-08 11:10:00,165.04,165.25,165.04,165.13,7228.433685506206,144.7735,144.9577,144.7735,144.8524,7228.4337
2016-06-08 11:15:00,165.13,165.22,165.11,165.19,5049.748692173556,144.8524,144.9314,144.8349,144.9051,5049.7487
2016-06-08 11:20:00,165.23,165.23,165.18,165.18,1112.9346599651246,144.9402,144.9402,144.8963,144.8963,1112.9347
2016-06-08 11:25:00,165.2,165.33,165.19,165.31,2775.6692994153245,144.9138,145.0279,144.9051,145.0103,2775.6693
2016-06-08 11:30:00,165.32,165.41,165.28,165.38,3439.3271104728688,145.0191,145.098,144.984,145.0717,3439.3271
2016-06-08 11:35:00,165.37,165.42,165.3,165.32,2027.9002974664068,145.063,145.1068,145.0016,145.0191,2027.9003
2016-06-08 11:40:00,165.29,165.37,165.29,165.36,1287.3115191301672,144.9928,145.063,144.9928,145.0542,1287.3115
2016-06-08 11:45:00,165.39,165.52,165.39,165.51,1333.4700994973844,145.0805,145.1945,145.0805,145.1858,1333.4701
2016-06-08 11:50:00,165.55,165.55,165.5,165.53,2358.190583649605,145.2209,145.2209,145.177,145.2033,2358.1906
2016-06-08 11:55:00,165.51,165.57,165.44,165.45,9419.427633603444,145.1858,145.2384,145.1244,145.1331,9419.4276
2016-06-08 12:00:00,165.44,165.44,165.32,165.36,13467.0222586932,145.1244,145.1244,145.0191,145.0542,13467.0223
2016-06-08 12:05:00,165.42,165.54,165.41,165.51,2248.4357369986665,145.1068,145.2121,145.098,145.1858,2248.4357
2016-06-08 12:10:00,165.49,165.53,165.46,165.51,820.5969843060826,145.1682,145.2033,145.1419,145.1858,820.597
2016-06-08 12:15:00,165.52,165.56,165.5,165.5,1846.343214688686,145.1945,145.2296,145.177,145.177,1846.3432
2016-06-08 12:20:00,165.51,165.59,165.47,165.59,1228.843983998359,145.1858,145.2559,145.1507,145.2559,1228.844
2016-06-08 12:25:00,165.61,165.61,165.54,165.56,2716.1760180531337,145.2735,145.2735,145.2121,145.2296,2716.176
2016-06-08 12:30:00,165.54,165.61,165.53,165.53,2144.835367730024,145.2121,145.2735,145.2033,145.2033,2144.8354
2016-06-08 12:35:00,165.52,165.58,165.41,165.45,1472.9715868294184,145.1945,145.2472,145.098,145.1331,1472.9716
2016-06-08 12:40:00,165.42,165.48,165.41,165.41,1025.7462303826032,145.1068,145.1595,145.098,145.098,1025.7462
2016-06-08 12:45:00,165.41,165.44,165.41,165.44,728.2798235716483,145.098,145.1244,145.098,145.1244,728.2798
2016-06-08 12:50:00,165.42,165.5,165.4,165.49,2624.884603549082,145.1068,145.177,145.0893,145.1682,2624.8846
2016-06-08 12:55:00,165.47,165.58,165.45,165.58,1482.203302902862,145.1507,145.2472,145.1331,145.2472,1482.2033
2016-06-08 13:00:00,165.61,165.61,165.5,165.5,2257.6674530721098,145.2735,145.2735,145.177,145.177,2257.6675
2016-06-08 13:05:00,165.51,165.56,165.51,165.54,1514.0014360447224,145.1858,145.2296,145.1858,145.2121,1514.0014
2016-06-08 13:10:00,165.54,165.76,165.53,165.7,19811.2626936096,145.2121,145.4051,145.2033,145.3524,19811.2627
2016-06-08 13:15:00,165.75,165.8,165.72,165.8,810.3395220022566,145.3963,145.4402,145.37,145.4402,810.3395
2016-06-08 13:20:00,165.8,165.8,165.63,165.66,5430.300543645501,145.4402,145.4402,145.291,145.3173,5430.3005
2016-06-08 13:25:00,165.67,165.7,165.64,165.7,2420.761103702944,145.3261,145.3524,145.2998,145.3524,2420.7611
2016-06-08 13:30:00,165.69,165.73,165.67,165.72,1958.1495538003896,145.3437,145.3788,145.3261,145.37,1958.1496
2016-06-08 13:35:00,165.69,165.7,165.66,165.68,1442.1991999179402,145.3437,145.3524,145.3173,145.3349,1442.1992
2016-06-08 13:40:00,165.68,165.73,165.67,165.67,2124.320443122371,145.3349,145.3788,145.3261,145.3261,2124.3204
2016-06-08 13:45:00,165.67,165.67,165.62,165.66,2146.886860190789,145.3261,145.3261,145.2823,145.3173,2146.8869
2016-06-08 13:50:00,165.67,165.74,165.64,165.66,1572.4689711765309,145.3261,145.3875,145.2998,145.3173,1572.469
2016-06-08 13:55:00,165.66,165.69,165.62,165.68,1897.630526207816,145.3173,145.3437,145.2823,145.3349,1897.6305
2016-06-08 14:00:00,165.75,165.8,165.71,165.79,23536.773002359216,145.3963,145.4402,145.3612,145.4314,23536.773
2016-06-08 14:05:00,165.79,165.82,165.64,165.65,16471.432967483845,145.4314,145.4577,145.2998,145.3086,16471.433
2016-06-08 14:10:00,165.63,165.66,165.61,165.62,2830.0338496256027,145.291,145.3173,145.2735,145.2823,2830.0338
2016-06-08 14:15:00,165.61,165.68,165.54,165.55,12772.592060724175,145.2735,145.3349,145.2121,145.2209,12772.5921
2016-06-08 14:20:00,165.55,165.56,165.47,165.51,14042.46589393784,145.2209,145.2296,145.1507,145.1858,14042.4659
2016-06-08 14:25:00,165.51,165.53,165.48,165.48,6255.0005128731145,145.1858,145.2033,145.1595,145.1595,6255.0005
2016-06-08 14:30:00,165.47,165.5,165.47,165.48,3827.059185557493,145.1507,145.177,145.1507,145.1595,3827.0592
2016-06-08 14:35:00,165.49,165.51,165.44,165.46,5760.5908298287,145.1682,145.1858,145.1244,145.1419,5760.5908
2016-06-08 14:40:00,165.44,165.51,165.44,165.49,3045.440558005949,145.1244,145.1858,145.1244,145.1682,3045.4406
2016-06-08 14:45:00,165.49,165.53,165.4,165.4,11460.662632064828,145.1682,145.2033,145.0893,145.0893,11460.6626
2016-06-08 14:50:00,165.43,165.54,165.4,165.52,10372.345881628884,145.1156,145.2121,145.0893,145.1945,10372.3459
2016-06-08 14:55:00,165.52,165.62,165.49,165.62,4680.480049235819,145.1945,145.2823,145.1682,145.2823,4680.48
2016-06-08 15:00:00,165.64,165.67,165.59,165.67,2922.351010360037,145.2998,145.3261,145.2559,145.3261,2922.351
2016-06-08 15:05:00,165.73,165.77,165.68,165.72,4414.8117755667245,145.3788,145.4138,145.3349,145.37,4414.8118
2016-06-08 15:10:00,165.72,165.83,165.7,165.83,3015.693917324854,145.37,145.4665,145.3524,145.4665,3015.6939
2016-06-08 15:15:00,165.84,165.85,165.73,165.77,5471.330392860806,145.4752,145.484,145.3788,145.4138,5471.3304
2016-06-08 15:20:00,165.8,165.8,165.73,165.74,3158.272643348036,145.4402,145.4402,145.3788,145.3875,3158.2726
2016-06-08 15:25:00,165.75,165.82,165.73,165.76,5152.323315211816,145.3963,145.4577,145.3788,145.4051,5152.3233
2016-06-08 15:30:00,165.76,165.8,165.68,165.7,7453.072109959996,145.4051,145.4402,145.3349,145.3524,7453.0721
2016-06-08 15:35:00,165.71,165.77,165.7,165.77,4554.313262898759,145.3612,145.4138,145.3524,145.4138,4554.3133
2016-06-08 15:40:00,165.75,165.84,165.74,165.82,7785.413888603959,145.3963,145.4752,145.3875,145.4577,7785.4139
2016-06-08 15:45:00,165.84,165.94,165.82,165.9,7561.801210380551,145.4752,145.563,145.4577,145.5279,7561.8012
2016-06-08 15:50:00,165.89,165.97,165.85,165.87,10963.175710329264,145.5191,145.5893,145.484,145.5016,10963.1757
2016-06-08 15:55:00,165.88,165.92,165.75,165.86,37507.43666017027,145.5103,145.5454,145.3963,145.4928,37507.4367
2016-06-09 09:30:00,165.98,166.67,165.51,166.51,16820.18668581393,145.5981,146.2033,145.1858,146.063,16820.1867
2016-06-09 09:35:00,166.45,167.31,166.33,167.21,27165.863165452865,146.0103,146.7647,145.9051,146.677,27165.8632
2016-06-09 09:40:00,167.2,167.32,167.07,167.32,10023.5921632988,146.6682,146.7735,146.5542,146.7735,10023.5922
2016-06-09 09:45:00,167.33,167.33,167.07,167.16,12107.908503436249,146.7823,146.7823,146.5542,146.6332,12107.9085
2016-06-09 09:50:00,167.19,167.24,167.04,167.12,9980.51082162273,146.6595,146.7033,146.5279,146.5981,9980.5108
2016-06-09 09:55:00,167.19,167.22,166.81,167.02,12213.560365165658,146.6595,146.6858,146.3261,146.5103,12213.5604
2016-06-09 10:00:00,166.99,167.06,166.8,166.84,6319.622525387219,146.484,146.5454,146.3174,146.3524,6319.6225
2016-06-09 10:05:00,166.87,166.87,166.5,166.52,15941.122166376035,146.3788,146.3788,146.0542,146.0717,15941.1222
2016-06-09 10:10:00,166.49,166.65,166.36,166.53,14991.281157041749,146.0454,146.1858,145.9314,146.0805,14991.2812
2016-06-09 10:15:00,166.5,166.61,166.4,166.41,4821.007282798236,146.0542,146.1507,145.9665,145.9752,4821.0073
2016-06-09 10:20:00,166.43,166.65,166.43,166.49,12970.56108318802,145.9928,146.1858,145.9928,146.0454,12970.5611
2016-06-09 10:25:00,166.51,166.56,166.21,166.3,7911.580674941019,146.063,146.1068,145.7998,145.8788,7911.5807
2016-06-09 10:30:00,166.31,166.35,166.1,166.11,7282.798235716484,145.8875,145.9226,145.7033,145.7121,7282.7982
2016-06-09 10:35:00,166.04,166.29,165.92,166.28,9213.252641296544,145.6507,145.87,145.5454,145.8612,9213.2526
2016-06-09 10:40:00,166.26,166.45,166.18,166.45,6914.555339009129,145.8437,146.0103,145.7735,146.0103,6914.5553
2016-06-09 10:45:00,166.45,166.58,166.29,166.29,5548.261360139501,146.0103,146.1244,145.87,145.87,5548.2614
2016-06-09 10:50:00,166.33,166.33,166.06,166.06,6360.652374602523,145.9051,145.9051,145.6682,145.6682,6360.6524
2016-06-09 10:55:00,166.08,166.08,165.83,165.87,6769.925120525182,145.6858,145.6858,145.4665,145.5016,6769.9251
2016-06-09 11:00:00,165.9,166.14,165.9,166.05,4874.3460867781305,145.5279,145.7384,145.5279,145.6595,4874.3461
2016-06-09 11:05:00,166.1,166.26,166.04,166.04,4472.25356446815,145.7033,145.8437,145.6507,145.6507,4472.2536
2016-06-09 11:10:00,166.07,166.07,165.91,166.03,6975.074366601702,145.677,145.677,145.5366,145.6419,6975.0744
2016-06-09 11:15:00,166.04,166.12,165.96,166.07,21785.82418709611,145.6507,145.7209,145.5805,145.677,21785.8242
2016-06-09 11:20:00,166.09,166.14,166.02,166.07,4924.607652066879,145.6945,145.7384,145.6331,145.677,4924.6077
2016-06-09 11:25:00,166.05,166.1,165.98,166.02,9211.201148835778,145.6595,145.7033,145.5981,145.6331,9211.2011
2016-06-09 11:30:00,166.01,166.05,165.91,165.91,5555.441583752179,145.6244,145.6595,145.5366,145.5366,5555.4416
2016-06-09 11:35:00,165.95,165.96,165.69,165.7,3649.605087701303,145.5717,145.5805,145.3437,145.3524,3649.6051
2016-06-09 11:40:00,165.72,165.76,165.6,165.68,11442.19919991794,145.37,145.4051,145.2647,145.3349,11442.1992
2016-06-09 11:45:00,165.7,165.81,165.67,165.72,3590.111806339112,145.3524,145.4489,145.3261,145.37,3590.1118
2016-06-09 11:50:00,165.78,165.8,165.63,165.69,4920.504667145348,145.4226,145.4402,145.291,145.3437,4920.5047
2016-06-09 11:55:00,165.72,165.8,165.61,165.73,3384.962560262591,145.37,145.4402,145.2735,145.3788,3384.9626
2016-06-09 12:00:00,165.71,165.75,165.66,165.75,3179.8133141860703,145.3612,145.3963,145.3173,145.3963,3179.8133
2016-06-09 12:05:00,165.93,165.93,165.72,165.82,3642.424864088624,145.5542,145.5542,145.37,145.4577,3642.4249
2016-06-09 12:10:00,165.84,165.85,165.69,165.7,3931.6853010565183,145.4752,145.484,145.3437,145.3524,3931.6853
2016-06-09 12:15:00,165.69,165.74,165.6,165.74,3504.974869217356,145.3437,145.3875,145.2647,145.3875,3504.9749
2016-06-09 12:20:00,165.69,165.96,165.69,165.81,2667.9659452251512,145.3437,145.5805,145.3437,145.4489,2667.9659
2016-06-09 12:25:00,165.83,166.05,165.81,166.05,3202.3797312544875,145.4665,145.6595,145.4489,145.6595,3202.3797
2016-06-09 12:30:00,166.0,166.0,165.88,165.91,5021.027797722843,145.6156,145.6156,145.5103,145.5366,5021.0278
2016-06-09 12:35:00,165.94,165.96,165.87,165.95,5805.723663965535,145.563,145.5805,145.5016,145.5717,5805.7237
2016-06-09 12:40:00,165.97,166.01,165.84,165.9,2722.3304954354294,145.5893,145.6244,145.4752,145.5279,2722.3305
2016-06-09 12:45:00,165.95,166.01,165.85,165.93,3663.965534926659,145.5717,145.6244,145.484,145.5542,3663.9655
2016-06-09 12:50:00,165.95,166.04,165.93,165.98,4535.849830751872,145.5717,145.6507,145.5542,145.5981,4535.8498
2016-06-09 12:55:00,165.99,165.99,165.89,165.89,2312.032003282388,145.6068,145.6068,145.5191,145.5191,2312.032
2016-06-09 13:00:00,165.83,165.83,165.66,165.66,5949.328136219099,145.4665,145.4665,145.3173,145.3173,5949.3281
2016-06-09 13:05:00,165.66,165.68,165.52,165.57,2414.606626320648,145.3173,145.3349,145.1945,145.2384,2414.6066
2016-06-09 13:10:00,165.52,165.76,165.49,165.71,4737.921838137245,145.1945,145.4051,145.1682,145.3612,4737.9218
2016-06-09 13:15:00,165.82,165.85,165.63,165.77,4757.411016514514,145.4577,145.484,145.291,145.4138,4757.411
2016-06-09 13:20:00,165.76,165.78,165.72,165.74,2376.654015796492,145.4051,145.4226,145.37,145.3875,2376.654
2016-06-09 13:25:00,165.74,165.85,165.64,165.64,5504.15427223305,145.3875,145.484,145.2998,145.2998,5504.1543
2016-06-09 13:30:00,165.62,165.78,165.62,165.78,5649.810236947379,145.2823,145.4226,145.2823,145.4226,5649.8102
2016-06-09 13:35:00,165.75,165.8,165.71,165.79,3570.622627961842,145.3963,145.4402,145.3612,145.4314,3570.6226
2016-06-09 13:40:00,165.82,165.84,165.73,165.82,3847.574110165145,145.4577,145.4752,145.3788,145.4577,3847.5741
2016-06-09 13:45:00,165.75,165.75,165.53,165.53,4334.803569596882,145.3963,145.3963,145.2033,145.2033,4334.8036
2016-06-09 13:50:00,165.69,165.74,165.48,165.5,2127.39768181352,145.3437,145.3875,145.1595,145.177,2127.3977
2016-06-09 13:55:00,165.44,165.66,165.44,165.49,7050.979587650015,145.1244,145.3173,145.1244,145.1682,7050.9796
2016-06-09 14:00:00,165.55,165.89,165.54,165.74,23000.307723869115,145.2209,145.5191,145.2121,145.3875,23000.3077
2016-06-09 14:05:00,165.74,165.76,165.66,165.66,5539.029644066058,145.3875,145.4051,145.3173,145.3173,5539.0296
2016-06-09 14:10:00,165.69,165.73,165.59,165.66,6307.313570622628,145.3437,145.3788,145.2559,145.3173,6307.3136
2016-06-09 14:15:00,165.65,165.69,165.62,165.65,2718.227510513899,145.3086,145.3437,145.2823,145.3086,2718.2275
2016-06-09 14:20:00,165.62,165.7,165.62,165.63,7352.548979382501,145.2823,145.3524,145.2823,145.291,7352.549
2016-06-09 14:25:00,165.65,165.67,165.55,165.55,3898.8614216842752,145.3086,145.3261,145.2209,145.2209,3898.8614
2016-06-09 14:30:00,165.51,165.62,165.51,165.62,6291.927377166889,145.1858,145.2823,145.1858,145.2823,6291.9274
2016-06-09 14:35:00,165.64,165.66,165.52,165.56,5090.7785413888605,145.2998,145.3173,145.1945,145.2296,5090.7785
2016-06-09 14:40:00,165.54,165.67,165.52,165.66,5241.563237255103,145.2121,145.3261,145.1945,145.3173,5241.5632
2016-06-09 14:45:00,165.69,165.71,165.57,165.58,4205.559544568673,145.3437,145.3612,145.2384,145.2472,4205.5595
2016-06-09 14:50:00,165.6,165.68,165.58,165.63,6051.902759257359,145.2647,145.3349,145.2472,145.291,6051.9028
2016-06-09 14:55:00,165.61,165.67,165.6,165.66,4821.007282798236,145.2735,145.3261,145.2647,145.3173,4821.0073
2016-06-09 15:00:00,165.68,165.79,165.67,165.75,4824.084521489383,145.3349,145.4314,145.3261,145.3963,4824.0845
2016-06-09 15:05:00,165.74,165.86,165.7,165.86,5332.854651759155,145.3875,145.4928,145.3524,145.4928,5332.8547
2016-06-09 15:10:00,165.85,165.85,165.68,165.73,3200.3282387937224,145.484,145.484,145.3349,145.3788,3200.3282
2016-06-09 15:15:00,165.71,165.85,165.7,165.81,7279.720997025335,145.3612,145.484,145.3524,145.4489,7279.721
2016-06-09 15:20:00,165.86,165.88,165.8,165.88,6156.528874756385,145.4928,145.5103,145.4402,145.5103,6156.5289
2016-06-09 15:25:00,165.88,165.96,165.87,165.92,3538.8244948199813,145.5103,145.5805,145.5016,145.5454,3538.8245
2016-06-09 15:30:00,165.91,166.04,165.91,166.01,5662.11919171197,145.5366,145.6507,145.5366,145.6244,5662.1192
2016-06-09 15:35:00,166.04,166.04,165.92,165.99,8016.206790440045,145.6507,145.6507,145.5454,145.6068,8016.2068
2016-06-09 15:40:00,166.01,166.1,165.95,166.04,8316.750435942147,145.6244,145.7033,145.5717,145.6507,8316.7504
2016-06-09 15:45:00,166.01,166.11,165.97,166.11,6120.627756692994,145.6244,145.7121,145.5893,145.7121,6120.6278
2016-06-09 15:50:00,166.07,166.14,166.01,166.02,10542.619755872396,145.677,145.7384,145.6244,145.6331,10542.6198
2016-06-09 15:55:00,166.0,166.06,165.96,165.98,21527.336137039696,145.6156,145.6682,145.5805,145.5981,21527.3361
2016-06-10 09:30:00,165.2,165.66,164.38,164.72,17182.27510513899,144.9138,145.3173,144.1945,144.4928,17182.2751
2016-06-10 09:35:00,164.7,164.84,164.29,164.42,7439.737408965022,144.4752,144.598,144.1156,144.2296,7439.7374
2016-06-10 09:40:00,164.32,164.62,164.19,164.31,6495.025130782644,144.1419,144.4051,144.0279,144.1331,6495.0251
2016-06-10 09:45:00,164.21,164.33,163.98,163.98,17446.9176325777,144.0454,144.1507,143.8436,143.8436,17446.9176
2016-06-10 09:50:00,163.98,164.3,163.85,164.23,8783.464970766232,143.8436,144.1244,143.7296,144.0629,8783.465
2016-06-10 09:55:00,164.28,164.33,164.11,164.24,2154.067083803467,144.1068,144.1507,143.9577,144.0717,2154.0671
2016-06-10 10:00:00,164.11,164.23,164.04,164.13,7149.451225766745,143.9577,144.0629,143.8963,143.9752,7149.4512
2016-06-10 10:05:00,164.1,164.22,164.02,164.1,4154.272233049544,143.9489,144.0542,143.8787,143.9489,4154.2722
2016-06-10 10:10:00,164.12,164.36,164.07,164.3,2872.089445071289,143.9665,144.177,143.9226,144.1244,2872.0894
2016-06-10 10:15:00,164.33,164.58,164.26,164.58,2838.2398194686634,144.1507,144.37,144.0893,144.37,2838.2398
2016-06-10 10:20:00,164.6,164.63,164.44,164.59,3033.131603241358,144.3875,144.4138,144.2472,144.3787,3033.1316
2016-06-10 10:25:00,164.77,164.89,164.7,164.71,4464.04759462509,144.5366,144.6419,144.4752,144.484,4464.0476
2016-06-10 10:30:00,164.67,164.94,164.52,164.92,13480.356959688172,144.4489,144.6858,144.3173,144.6682,13480.357
2016-06-10 10:35:00,164.94,164.94,164.62,164.62,5554.415837521797,144.6858,144.6858,144.4051,144.4051,5554.4158
2016-06-10 10:40:00,164.65,164.81,164.62,164.66,9603.036208841932,144.4314,144.5717,144.4051,144.4401,9603.0362
2016-06-10 10:45:00,164.63,164.63,164.49,164.57,3384.962560262591,144.4138,144.4138,144.291,144.3612,3384.9626
2016-06-10 10:50:00,164.63,164.63,164.31,164.31,3743.973740896502,144.4138,144.4138,144.1331,144.1331,3743.9737
2016-06-10 10:55:00,164.3,164.49,164.22,164.47,3590.111806339112,144.1244,144.291,144.0542,144.2735,3590.1118
2016-06-10 11:00:00,164.49,164.51,164.39,164.45,3382.911067801825,144.291,144.3086,144.2033,144.2559,3382.9111
2016-06-10 11:05:00,164.62,164.67,164.39,164.67,4049.646117550518,144.4051,144.4489,144.2033,144.4489,4049.6461
2016-06-10 11:10:00,164.59,164.69,164.58,164.6,5237.4602523335725,144.3787,144.4665,144.37,144.3875,5237.4603
2016-06-10 11:15:00,164.58,164.59,164.37,164.45,3940.917017129962,144.37,144.3787,144.1858,144.2559,3940.917
2016-06-10 11:20:00,164.5,164.54,164.37,164.45,5448.763975792389,144.2998,144.3349,144.1858,144.2559,5448.764
2016-06-10 11:25:00,164.52,164.52,164.43,164.46,7135.090778541388,144.3173,144.3173,144.2384,144.2647,7135.0908
2016-06-10 11:30:00,164.45,164.65,164.45,164.52,3286.490922145861,144.2559,144.4314,144.2559,144.3173,3286.4909
2016-06-10 11:35:00,164.54,164.68,164.53,164.58,4518.412144835367,144.3349,144.4577,144.3261,144.37,4518.4121
2016-06-10 11:40:00,164.6,164.74,164.52,164.54,3692.686429377372,144.3875,144.5103,144.3173,144.3349,3692.6864
2016-06-10 11:45:00,164.56,164.65,164.56,164.59,3116.217047902349,144.3524,144.4314,144.3524,144.3787,3116.217
2016-06-10 11:50:00,164.56,164.73,164.55,164.73,2666.9401989947687,144.3524,144.5015,144.3437,144.5015,2666.9402
2016-06-10 11:55:00,164.73,164.89,164.72,164.83,3077.2386911478097,144.5015,144.6419,144.4928,144.5893,3077.2387
2016-06-10 12:00:00,164.82,164.86,164.67,164.67,2564.365575956508,144.5805,144.6156,144.4489,144.4489,2564.3656
2016-06-10 12:05:00,164.66,164.67,164.57,164.62,4073.2382808493176,144.4401,144.4489,144.3612,144.4051,4073.2383
2016-06-10 12:10:00,164.59,164.61,164.45,164.53,4410.708790645194,144.3787,144.3963,144.2559,144.3261,4410.7088
2016-06-10 12:15:00,164.54,164.67,164.48,164.53,4296.850959072725,144.3349,144.4489,144.2822,144.3261,4296.851
2016-06-10 12:20:00,164.53,164.53,164.39,164.4,1795.0559031695557,144.3261,144.3261,144.2033,144.2121,1795.0559
2016-06-10 12:25:00,164.45,164.54,164.4,164.4,1641.1939686121652,144.2559,144.3349,144.2121,144.2121,1641.194
2016-06-10 12:30:00,164.39,164.41,164.18,164.18,2874.1409375320545,144.2033,144.2208,144.0191,144.0191,2874.1409
2016-06-10 12:35:00,164.18,164.35,164.18,164.35,7797.7228433685505,144.0191,144.1682,144.0191,144.1682,7797.7228
2016-06-10 12:40:00,164.36,164.47,164.3,164.36,10792.901836085752,144.177,144.2735,144.1244,144.177,10792.9018
2016-06-10 12:45:00,164.34,164.4,164.32,164.32,6747.3587034567645,144.1594,144.2121,144.1419,144.1419,6747.3587
2016-06-10 12:50:00,164.29,164.43,164.21,164.42,8597.80490306698,144.1156,144.2384,144.0454,144.2296,8597.8049
2016-06-10 12:55:00,164.37,164.45,164.28,164.45,2660.785721612473,144.1858,144.2559,144.1068,144.2559,2660.7857
2016-06-10 13:00:00,164.42,164.54,164.29,164.44,6194.481485280541,144.2296,144.3349,144.1156,144.2472,6194.4815
2016-06-10 13:05:00,164.47,164.49,164.33,164.43,3688.583444455841,144.2735,144.291,144.1507,144.2384,3688.5834
2016-06-10 13:10:00,164.47,164.68,164.44,164.65,3321.3662939788696,144.2735,144.4577,144.2472,144.4314,3321.3663
2016-06-10 13:15:00,164.67,164.75,164.63,164.63,4178.890142578726,144.4489,144.5191,144.4138,144.4138,4178.8901
2016-06-10 13:20:00,164.66,164.71,164.48,164.7,4076.3155195404656,144.4401,144.484,144.2822,144.4752,4076.3155
2016-06-10 13:25:00,164.68,164.74,164.6,164.72,5641.604267104318,144.4577,144.5103,144.3875,144.4928,5641.6043
2016-06-10 13:30:00,164.75,164.75,164.48,164.58,4821.007282798236,144.5191,144.5191,144.2822,144.37,4821.0073
2016-06-10 13:35:00,164.62,164.62,164.49,164.49,1982.767463329572,144.4051,144.4051,144.291,144.291,1982.7675
2016-06-10 13:40:00,164.54,164.59,164.49,164.51,3490.614421991999,144.3349,144.3787,144.291,144.3086,3490.6144
2016-06-10 13:45:00,164.47,164.47,164.24,164.35,6359.626628372141,144.2735,144.2735,144.0717,144.1682,6359.6266
2016-06-10 13:50:00,164.27,164.29,164.07,164.15,5446.712483331624,144.098,144.1156,143.9226,143.9928,5446.7125
2016-06-10 13:55:00,164.21,164.25,164.12,164.13,3535.7472561288337,144.0454,144.0805,143.9665,143.9752,3535.7473
2016-06-10 14:00:00,164.15,164.19,164.0,164.11,14154.272233049544,143.9928,144.0279,143.8612,143.9577,14154.2722
2016-06-10 14:05:00,164.1,164.21,164.07,164.2,5845.7277669504565,143.9489,144.0454,143.9226,144.0366,5845.7278
2016-06-10 14:10:00,164.17,164.25,164.06,164.19,5556.467329982562,144.0103,144.0805,143.9138,144.0279,5556.4673
2016-06-10 14:15:00,164.1,164.12,163.98,164.06,4941.019591753,143.9489,143.9665,143.8436,143.9138,4941.0196
2016-06-10 14:20:00,164.08,164.21,164.08,164.19,2800.287208944507,143.9314,144.0454,143.9314,144.0279,2800.2872
2016-06-10 14:25:00,164.24,164.24,164.11,164.2,3282.3879372243305,144.0717,144.0717,143.9577,144.0366,3282.3879
2016-06-10 14:30:00,164.16,164.27,164.16,164.2,4377.884911272951,144.0015,144.098,144.0015,144.0366,4377.8849
2016-06-10 14:35:00,164.19,164.34,164.13,164.32,4712.27818237768,144.0279,144.1594,143.9752,144.1419,4712.2782
2016-06-10 14:40:00,164.4,164.4,164.25,164.27,4154.272233049544,144.2121,144.2121,144.0805,144.098,4154.2722
2016-06-10 14:45:00,164.24,164.34,164.21,164.29,7157.657195609806,144.0717,144.1594,144.0454,144.1156,7157.6572
2016-06-10 14:50:00,164.34,164.34,164.18,164.28,5579.033747050979,144.1594,144.1594,144.0191,144.1068,5579.0337
2016-06-10 14:55:00,164.4,164.46,164.34,164.45,3795.261052415632,144.2121,144.2647,144.1594,144.2559,3795.2611
2016-06-10 15:00:00,164.43,164.43,164.32,164.34,7209.970253359319,144.2384,144.2384,144.1419,144.1594,7209.9703
2016-06-10 15:05:00,164.34,164.43,164.24,164.31,5147.194584059904,144.1594,144.2384,144.0717,144.1331,5147.1946
2016-06-10 15:10:00,164.35,164.38,164.15,164.15,5491.845317468458,144.1682,144.1945,143.9928,143.9928,5491.8453
2016-06-10 15:15:00,164.19,164.38,164.18,164.32,3099.8051082162274,144.0279,144.1945,144.0191,144.1419,3099.8051
2016-06-10 15:20:00,164.34,164.51,164.34,164.47,9973.330598010052,144.1594,144.3086,144.1594,144.2735,9973.3306
2016-06-10 15:25:00,164.48,164.52,164.37,164.45,11365.268232639244,144.2822,144.3173,144.1858,144.2559,11365.2682
2016-06-10 15:30:00,164.43,164.55,164.43,164.5,9830.75187198687,144.2384,144.3437,144.2384,144.2998,9830.7519
2016-06-10 15:35:00,164.48,164.69,164.48,164.69,22419.73535747256,144.2822,144.4665,144.2822,144.4665,22419.7354
2016-06-10 15:40:00,164.67,164.68,164.58,164.67,9052.210483126471,144.4489,144.4577,144.37,144.4489,9052.2105
2016-06-10 15:45:00,164.66,164.95,164.65,164.91,24569.699456354498,144.4401,144.6945,144.4314,144.6594,24569.6995
2016-06-10 15:50:00,164.89,164.89,164.76,164.87,20040.00410298492,144.6419,144.6419,144.5279,144.6244,20040.0041
2016-06-10 15:55:00,164.86,165.07,164.79,165.04,63596.2662837214,144.6156,144.7998,144.5542,144.7735,63596.2663
2016-06-13 09:30:00,165.07,165.77,165.07,165.77,16407.83670120012,144.7998,145.4138,144.7998,145.4138,16407.8367
2016-06-13 09:35:00,165.92,166.19,165.35,165.62,8985.536978151606,145.5454,145.7823,145.0454,145.2823,8985.537
2016-06-13 09:40:00,165.68,165.79,165.5,165.51,3533.6957636680686,145.3349,145.4314,145.177,145.1858,3533.6958
2016-06-13 09:45:00,165.68,165.68,165.46,165.58,4470.202072007385,145.3349,145.3349,145.1419,145.2472,4470.2021
2016-06-13 09:50:00,165.62,165.78,165.28,165.38,24509.180428761923,145.2823,145.4226,144.984,145.0717,24509.1804
2016-06-13 09:55:00,165.38,165.39,165.15,165.31,3612.678223407529,145.0717,145.0805,144.87,145.0103,3612.6782
2016-06-13 10:00:00,165.41,165.53,165.37,165.37,3986.049851266797,145.098,145.2033,145.063,145.063,3986.0499
2016-06-13 10:05:00,165.2,165.38,165.18,165.26,2770.5405682634114,144.9138,145.0717,144.8963,144.9665,2770.5406
2016-06-13 10:10:00,165.25,165.39,165.18,165.23,4038.362909016309,144.9577,145.0805,144.8963,144.9402,4038.3629
2016-06-13 10:15:00,165.19,165.42,165.18,165.19,5105.138988614217,144.9051,145.1068,144.8963,144.9051,5105.139
2016-06-13 10:20:00,165.13,165.35,165.08,165.12,3577.8028515745204,144.8524,145.0454,144.8086,144.8437,3577.8029
2016-06-13 10:25:00,165.21,165.31,165.11,165.3,2329.469689198892,144.9226,145.0103,144.8349,145.0016,2329.4697
2016-06-13 10:30:00,165.27,165.57,165.26,165.51,3205.456969945635,144.9752,145.2384,144.9665,145.1858,3205.457
2016-06-13 10:35:00,165.46,165.57,165.3,165.31,1436.0447225356447,145.1419,145.2384,145.0016,145.0103,1436.0447
2016-06-13 10:40:00,165.33,165.47,165.33,165.36,3182.890552877218,145.0279,145.1507,145.0279,145.0542,3182.8906
2016-06-13 10:45:00,165.38,165.45,165.2,165.2,5127.705405682634,145.0717,145.1331,144.9138,144.9138,5127.7054
2016-06-13 10:50:00,165.28,165.28,165.05,165.08,7304.338906554518,144.984,144.984,144.7823,144.8086,7304.3389
2016-06-13 10:55:00,165.11,165.11,164.79,164.93,4513.283413683455,144.8349,144.8349,144.5542,144.677,4513.2834
2016-06-13 11:00:00,164.88,164.88,164.67,164.77,3894.7584367627446,144.6331,144.6331,144.4489,144.5366,3894.7584
2016-06-13 11:05:00,164.79,164.8,164.6,164.69,3039.2860806236536,144.5542,144.563,144.3875,144.4665,3039.2861
2016-06-13 11:10:00,164.72,164.73,164.55,164.66,2175.6077546415017,144.4928,144.5015,144.3437,144.4401,2175.6078
2016-06-13 11:15:00,164.64,164.7,164.5,164.5,5040.5169761001125,144.4226,144.4752,144.2998,144.2998,5040.517
2016-06-13 11:20:00,164.53,164.7,164.5,164.63,2302.8002872089446,144.3261,144.4752,144.2998,144.4138,2302.8003
2016-06-13 11:25:00,164.61,164.68,164.52,164.56,5908.298287003795,144.3963,144.4577,144.3173,144.3524,5908.2983
2016-06-13 11:30:00,164.61,164.61,164.43,164.47,3846.548363934762,144.3963,144.3963,144.2384,144.2735,3846.5484
2016-06-13 11:35:00,164.55,164.6,164.32,164.38,4409.683044414812,144.3437,144.3875,144.1419,144.1945,4409.683
2016-06-13 11:40:00,164.39,164.53,164.39,164.53,1768.386501179608,144.2033,144.3261,144.2033,144.3261,1768.3865
2016-06-13 11:45:00,164.41,164.55,164.32,164.49,2410.503641399118,144.2208,144.3437,144.1419,144.291,2410.5036
2016-06-13 11:50:00,164.44,164.55,164.44,164.51,2051.4924607652065,144.2472,144.3437,144.2472,144.3086,2051.4925
2016-06-13 11:55:00,164.5,164.57,164.48,164.51,2150.989845112319,144.2998,144.3612,144.2822,144.3086,2150.9898
2016-06-13 12:00:00,164.57,164.68,164.52,164.53,2544.876397579239,144.3612,144.4577,144.3173,144.3261,2544.8764
2016-06-13 12:05:00,164.57,164.71,164.55,164.71,2051.4924607652065,144.3612,144.484,144.3437,144.484,2051.4925
2016-06-13 12:10:00,164.71,164.71,164.66,164.69,410.2984921530413,144.484,144.484,144.4401,144.4665,410.2985
2016-06-13 12:15:00,164.84,164.84,164.75,164.84,3038.260334393271,144.598,144.598,144.5191,144.598,3038.2603
2016-06-13 12:20:00,164.8,164.97,164.69,164.79,3321.3662939788696,144.563,144.7121,144.4665,144.5542,3321.3663
2016-06-13 12:25:00,164.69,164.77,164.65,164.77,615.447738229562,144.4665,144.5366,144.4314,144.5366,615.4477
2016-06-13 12:30:00,164.72,164.91,164.72,164.83,2461.790952918248,144.4928,144.6594,144.4928,144.5893,2461.791
2016-06-13 12:35:00,164.83,164.9,164.69,164.79,1544.7738229562003,144.5893,144.6507,144.4665,144.5542,1544.7738
2016-06-13 12:40:00,164.83,164.94,164.78,164.85,2140.732382808493,144.5893,144.6858,144.5454,144.6068,2140.7324
2016-06-13 12:45:00,164.91,164.92,164.73,164.73,2207.4058877833622,144.6594,144.6682,144.5015,144.5015,2207.4059
2016-06-13 12:50:00,164.76,164.93,164.76,164.89,2923.3767565904195,144.5279,144.677,144.5279,144.6419,2923.3768
2016-06-13 12:55:00,164.89,164.99,164.81,164.81,3003.3849625602625,144.6419,144.7296,144.5717,144.5717,3003.385
2016-06-13 13:00:00,164.83,164.88,164.77,164.85,2507.949533285465,144.5893,144.6331,144.5366,144.6068,2507.9495
2016-06-13 13:05:00,164.88,165.01,164.86,164.98,2415.6323725510306,144.6331,144.7472,144.6156,144.7208,2415.6324
2016-06-13 13:10:00,164.95,164.98,164.79,164.83,8514.71945840599,144.6945,144.7208,144.5542,144.5893,8514.7195
2016-06-13 13:15:00,164.77,164.84,164.68,164.72,3488.5629295312337,144.5366,144.598,144.4577,144.4928,3488.5629
2016-06-13 13:20:00,164.76,164.78,164.68,164.68,9715.868294184018,144.5279,144.5454,144.4577,144.4577,9715.8683
2016-06-13 13:25:00,164.72,164.84,164.69,164.78,4102.984921530413,144.4928,144.598,144.4665,144.5454,4102.9849
2016-06-13 13:30:00,164.82,164.86,164.73,164.84,2733.6137039696378,144.5805,144.6156,144.5015,144.598,2733.6137
2016-06-13 13:35:00,164.77,164.77,164.59,164.66,8584.470202072007,144.5366,144.5366,144.3787,144.4401,8584.4702
2016-06-13 13:40:00,164.67,164.92,164.64,164.91,6167.812083290593,144.4489,144.6682,144.4226,144.6594,6167.8121
2016-06-13 13:45:00,164.9,165.02,164.88,164.94,1892.5017950559031,144.6507,144.7559,144.6331,144.6858,1892.5018
2016-06-13 13:50:00,164.96,164.96,164.66,164.73,6564.775874448661,144.7033,144.7033,144.4401,144.5015,6564.7759
2016-06-13 13:55:00,164.73,164.79,164.64,164.7,3077.2386911478097,144.5015,144.5542,144.4226,144.4752,3077.2387
2016-06-13 14:00:00,164.67,164.75,164.6,164.64,3079.290183608576,144.4489,144.5191,144.3875,144.4226,3079.2902
2016-06-13 14:05:00,164.63,164.85,164.63,164.8,4162.478202892604,144.4138,144.6068,144.4138,144.563,4162.4782
2016-06-13 14:10:00,164.79,164.86,164.68,164.81,3798.33829110678,144.5542,144.6156,144.4577,144.5717,3798.3383
2016-06-13 14:15:00,164.76,164.79,164.68,164.71,2154.067083803467,144.5279,144.5542,144.4577,144.484,2154.0671
2016-06-13 14:20:00,164.69,164.69,164.59,164.63,2061.749923069033,144.4665,144.4665,144.3787,144.4138,2061.7499
2016-06-13 14:25:00,164.65,164.66,164.55,164.59,2585.9062467945428,144.4314,144.4401,144.3437,144.3787,2585.9062
2016-06-13 14:30:00,164.59,164.78,164.58,164.75,1859.67791568366,144.3787,144.5454,144.37,144.5191,1859.6779
2016-06-13 14:35:00,164.78,164.88,164.75,164.83,1949.9435839573289,144.5454,144.6331,144.5191,144.5893,1949.9436
2016-06-13 14:40:00,164.85,164.89,164.83,164.87,5398.502410503641,144.6068,144.6419,144.5893,144.6244,5398.5024
2016-06-13 14:45:00,164.81,164.84,164.72,164.76,18755.769822545903,144.5717,144.598,144.4928,144.5279,18755.7698
2016-06-13 14:50:00,164.8,164.81,164.69,164.8,8792.696686839676,144.563,144.5717,144.4665,144.563,8792.6967
2016-06-13 14:55:00,164.78,164.79,164.63,164.75,2051.4924607652065,144.5454,144.5542,144.4138,144.5191,2051.4925
2016-06-13 15:00:00,164.69,164.75,164.62,164.64,3592.163298799877,144.4665,144.5191,144.4051,144.4226,3592.1633
2016-06-13 15:05:00,164.63,164.65,164.39,164.49,3735.767771053441,144.4138,144.4314,144.2033,144.291,3735.7678
2016-06-13 15:10:00,164.55,164.55,164.32,164.35,1609.3958354703043,144.3437,144.3437,144.1419,144.1682,1609.3958
2016-06-13 15:15:00,164.46,164.51,164.41,164.51,1475.0230792901834,144.2647,144.3086,144.2208,144.3086,1475.0231
2016-06-13 15:20:00,164.52,164.61,164.47,164.47,5679.5568776284745,144.3173,144.3963,144.2735,144.2735,5679.5569
2016-06-13 15:25:00,164.53,164.58,164.46,164.51,5194.378910657503,144.3261,144.37,144.2647,144.3086,5194.3789
2016-06-13 15:30:00,164.49,164.64,164.49,164.51,8020.309775361575,144.291,144.4226,144.291,144.3086,8020.3098
2016-06-13 15:35:00,164.47,164.49,164.32,164.35,7193.558313673197,144.2735,144.291,144.1419,144.1682,7193.5583
2016-06-13 15:40:00,164.33,164.35,164.14,164.14,8710.636988409067,144.1507,144.1682,143.984,143.984,8710.637
2016-06-13 15:45:00,164.1,164.24,164.1,164.18,14563.544978972202,143.9489,144.0717,143.9489,144.0191,14563.545
2016-06-13 15:50:00,164.16,164.16,164.04,164.09,16082.675146168836,144.0015,144.0015,143.8963,143.9401,16082.6751
2016-06-13 15:55:00,164.09,164.21,164.07,164.09,34950.251307826446,143.9401,144.0454,143.9226,143.9401,34950.2513
2016-06-14 09:30:00,163.42,163.94,163.2,163.22,12637.193558313673,143.3524,143.8086,143.1594,143.177,12637.1936
2016-06-14 09:35:00,163.15,163.29,163.02,163.08,4675.351318083905,143.1156,143.2384,143.0015,143.0542,4675.3513
2016-06-14 09:40:00,163.33,163.67,163.22,163.48,10423.633193148014,143.2735,143.5717,143.177,143.405,10423.6332
2016-06-14 09:45:00,163.37,163.52,163.22,163.22,3783.977843881424,143.3086,143.4401,143.177,143.177,3783.9778
2016-06-14 09:50:00,163.24,163.3,163.18,163.26,3491.640168222382,143.1945,143.2471,143.1419,143.2121,3491.6402
2016-06-14 09:55:00,163.36,163.54,163.22,163.51,2306.9032721304748,143.2998,143.4577,143.177,143.4314,2306.9033
2016-06-14 10:00:00,163.51,163.67,163.41,163.57,3216.740178479844,143.4314,143.5717,143.3436,143.484,3216.7402
2016-06-14 10:05:00,163.61,163.62,163.47,163.54,4000.410298492153,143.5191,143.5279,143.3963,143.4577,4000.4103
2016-06-14 10:10:00,163.54,163.66,163.38,163.44,3692.686429377372,143.4577,143.5629,143.3173,143.37,3692.6864
2016-06-14 10:15:00,163.4,163.44,163.28,163.37,2461.790952918248,143.3349,143.37,143.2296,143.3086,2461.791
2016-06-14 10:20:00,163.34,163.49,163.33,163.45,2773.6178069545595,143.2822,143.4138,143.2735,143.3787,2773.6178
2016-06-14 10:25:00,163.4,163.61,163.31,163.58,4793.312134577905,143.3349,143.5191,143.2559,143.4928,4793.3121
2016-06-14 10:30:00,163.61,163.75,163.57,163.66,2615.652887475638,143.5191,143.6419,143.484,143.5629,2615.6529
2016-06-14 10:35:00,163.6,163.65,163.32,163.62,5870.345676479638,143.5103,143.5542,143.2647,143.5279,5870.3457
2016-06-14 10:40:00,163.65,163.76,163.51,163.68,1436.0447225356447,143.5542,143.6507,143.4314,143.5805,1436.0447
2016-06-14 10:45:00,163.7,163.7,163.47,163.47,3491.640168222382,143.598,143.598,143.3963,143.3963,3491.6402
2016-06-14 10:50:00,163.59,163.59,163.31,163.34,2771.566314493794,143.5015,143.5015,143.2559,143.2822,2771.5663
2016-06-14 10:55:00,163.38,163.4,163.21,163.28,2424.8640886244743,143.3173,143.3349,143.1682,143.2296,2424.8641
2016-06-14 11:00:00,163.25,163.4,163.14,163.4,13045.440558005948,143.2033,143.3349,143.1068,143.3349,13045.4406
2016-06-14 11:05:00,163.39,163.44,163.29,163.31,8106.472458713714,143.3261,143.37,143.2384,143.2559,8106.4725
2016-06-14 11:10:00,163.3,163.4,163.18,163.18,15944.199405067186,143.2471,143.3349,143.1419,143.1419,15944.1994
2016-06-14 11:15:00,163.22,163.27,163.09,163.18,3282.3879372243305,143.177,143.2208,143.0629,143.1419,3282.3879
2016-06-14 11:20:00,163.28,163.41,163.23,163.32,3025.95137962868,143.2296,143.3436,143.1857,143.2647,3025.9514
2016-06-14 11:25:00,163.31,163.39,163.18,163.25,4757.411016514514,143.2559,143.3261,143.1419,143.2033,4757.411
2016-06-14 11:30:00,163.32,163.5,163.22,163.5,4249.666632475126,143.2647,143.4226,143.177,143.4226,4249.6666
2016-06-14 11:35:00,163.43,163.68,163.43,163.68,6688.891168324956,143.3612,143.5805,143.3612,143.5805,6688.8912
2016-06-14 11:40:00,163.62,163.77,163.62,163.65,2123.2946968919887,143.5279,143.6594,143.5279,143.5542,2123.2947
2016-06-14 11:45:00,163.7,163.74,163.63,163.63,1595.035388244948,143.598,143.6331,143.5366,143.5366,1595.0354
2016-06-14 11:50:00,163.66,163.81,163.63,163.73,967.278695250795,143.5629,143.6945,143.5366,143.6243,967.2787
2016-06-14 11:55:00,163.8,163.8,163.61,163.68,2898.758847061237,143.6858,143.6858,143.5191,143.5805,2898.7588
2016-06-14 12:00:00,163.63,163.75,163.6,163.75,4718.432659759975,143.5366,143.6419,143.5103,143.6419,4718.4327
2016-06-14 12:05:00,163.71,163.71,163.55,163.64,2154.067083803467,143.6068,143.6068,143.4665,143.5454,2154.0671
2016-06-14 12:10:00,163.65,163.76,163.64,163.76,2115.088727048928,143.5542,143.6507,143.5454,143.6507,2115.0887
2016-06-14 12:15:00,163.88,163.88,163.72,163.74,2077.136116524772,143.7559,143.7559,143.6156,143.6331,2077.1361
2016-06-14 12:20:00,163.77,163.96,163.77,163.95,2770.5405682634114,143.6594,143.8261,143.6594,143.8173,2770.5406
2016-06-14 12:25:00,164.03,164.22,164.02,164.13,7302.287414093753,143.8875,144.0542,143.8787,143.9752,7302.2874
2016-06-14 12:30:00,164.19,164.21,163.97,164.01,2603.343932711048,144.0279,144.0454,143.8349,143.87,2603.3439
2016-06-14 12:35:00,163.94,163.96,163.84,163.89,3487.537183300851,143.8086,143.8261,143.7208,143.7647,3487.5372
2016-06-14 12:40:00,163.84,163.84,163.71,163.75,1604.2671043183916,143.7208,143.7208,143.6068,143.6419,1604.2671
2016-06-14 12:45:00,163.75,163.78,163.64,163.77,1333.4700994973844,143.6419,143.6682,143.5454,143.6594,1333.4701
2016-06-14 12:50:00,163.78,163.87,163.74,163.87,2615.652887475638,143.6682,143.7472,143.6331,143.7472,2615.6529
2016-06-14 12:55:00,163.8,163.93,163.77,163.87,5142.06585290799,143.6858,143.7998,143.6594,143.7472,5142.0659
2016-06-14 13:00:00,163.84,163.86,163.78,163.86,1230.895476459124,143.7208,143.7384,143.6682,143.7384,1230.8955
2016-06-14 13:05:00,163.87,163.91,163.73,163.73,2256.6417068417272,143.7472,143.7822,143.6243,143.6243,2256.6417
2016-06-14 13:10:00,163.74,163.77,163.66,163.72,1897.630526207816,143.6331,143.6594,143.5629,143.6156,1897.6305
2016-06-14 13:15:00,163.71,163.73,163.63,163.71,2359.216329879988,143.6068,143.6243,143.5366,143.6068,2359.2163
2016-06-14 13:20:00,163.71,163.83,163.71,163.82,3744.999487126885,143.6068,143.7121,143.6068,143.7033,3744.9995
2016-06-14 13:25:00,163.84,163.84,163.7,163.7,1128.3208534208636,143.7208,143.7208,143.598,143.598,1128.3209
2016-06-14 13:30:00,163.7,163.96,163.64,163.92,2153.0413375730845,143.598,143.8261,143.5454,143.791,2153.0413
2016-06-14 13:35:00,163.9,163.92,163.74,163.79,2408.4521489383524,143.7735,143.791,143.6331,143.677,2408.4521
2016-06-14 13:40:00,163.76,163.82,163.71,163.74,2666.9401989947687,143.6507,143.7033,143.6068,143.6331,2666.9402
2016-06-14 13:45:00,163.72,163.87,163.69,163.77,2909.016309365063,143.6156,143.7472,143.5893,143.6594,2909.0163
2016-06-14 13:50:00,163.72,163.79,163.71,163.79,2854.651759154785,143.6156,143.677,143.6068,143.677,2854.6518
2016-06-14 13:55:00,163.76,163.83,163.66,163.78,4493.794235306185,143.6507,143.7121,143.5629,143.6682,4493.7942
2016-06-14 14:00:00,163.76,163.85,163.73,163.85,3927.582316134988,143.6507,143.7296,143.6243,143.7296,3927.5823
2016-06-14 14:05:00,163.87,163.89,163.71,163.89,2987.9987691045235,143.7472,143.7647,143.6068,143.7647,2987.9988
2016-06-14 14:10:00,163.85,164.1,163.77,164.0,5128.731151913016,143.7296,143.9489,143.6594,143.8612,5128.7312
2016-06-14 14:15:00,164.03,164.12,163.95,164.12,2829.00810339522,143.8875,143.9665,143.8173,143.9665,2829.0081
2016-06-14 14:20:00,164.09,164.26,164.07,164.26,4269.155810852395,143.9401,144.0893,143.9226,144.0893,4269.1558
2016-06-14 14:25:00,164.22,164.48,164.21,164.44,11200.123089547646,144.0542,144.2822,144.0454,144.2472,11200.1231
2016-06-14 14:30:00,164.45,164.46,164.26,164.3,7784.388142373577,144.2559,144.2647,144.0893,144.1244,7784.3881
2016-06-14 14:35:00,164.25,164.26,164.16,164.2,1906.86224228126,144.0805,144.0893,144.0015,144.0366,1906.8622
2016-06-14 14:40:00,164.22,164.33,164.2,164.33,1948.9178377269463,144.0542,144.1507,144.0366,144.1507,1948.9178
2016-06-14 14:45:00,164.4,164.4,164.2,164.3,3221.868909631757,144.2121,144.2121,144.0366,144.1244,3221.8689
2016-06-14 14:50:00,164.32,164.32,164.13,164.2,4509.180428761924,144.1419,144.1419,143.9752,144.0366,4509.1804
2016-06-14 14:55:00,164.17,164.19,164.04,164.1,2375.6282695661093,144.0103,144.0279,143.8963,143.9489,2375.6283
2016-06-14 15:00:00,164.06,164.33,163.98,164.33,4866.14011693507,143.9138,144.1507,143.8436,144.1507,4866.1401
2016-06-14 15:05:00,164.32,164.48,164.28,164.44,4326.597599753821,144.1419,144.2822,144.1068,144.2472,4326.5976
2016-06-14 15:10:00,164.4,164.55,164.35,164.49,5012.821827879782,144.2121,144.3437,144.1682,144.291,5012.8218
2016-06-14 15:15:00,164.53,164.76,164.5,164.65,10661.60631859678,144.3261,144.5279,144.2998,144.4314,10661.6063
2016-06-14 15:20:00,164.59,164.73,164.59,164.65,10514.924607652069,144.3787,144.5015,144.3787,144.4314,10514.9246
2016-06-14 15:25:00,164.57,164.82,164.53,164.82,5231.305774951277,144.3612,144.5805,144.3261,144.5805,5231.3058
2016-06-14 15:30:00,164.8,164.93,164.71,164.88,10705.713406503231,144.563,144.677,144.484,144.6331,10705.7134
2016-06-14 15:35:00,164.86,164.9,164.71,164.9,15787.260231818647,144.6156,144.6507,144.484,144.6507,15787.2602
2016-06-14 15:40:00,164.9,165.01,164.84,164.89,14883.577802851574,144.6507,144.7472,144.598,144.6419,14883.5778
2016-06-14 15:45:00,164.83,164.84,164.57,164.68,12132.526412965432,144.5893,144.598,144.3612,144.4577,12132.5264
2016-06-14 15:50:00,164.64,164.69,164.53,164.65,10667.760795979077,144.4226,144.4665,144.3261,144.4314,10667.7608
2016-06-14 15:55:00,164.63,164.79,164.62,164.77,23374.70509795877,144.4138,144.5542,144.4051,144.5366,23374.7051
2016-06-15 09:30:00,165.05,165.05,164.66,164.78,12424.864088624474,144.7823,144.7823,144.4401,144.5454,12424.8641
2016-06-15 09:35:00,164.95,165.04,164.84,165.0,5131.808390604165,144.6945,144.7735,144.598,144.7384,5131.8084
2016-06-15 09:40:00,165.03,165.15,164.7,164.7,7994.66611960201,144.7647,144.87,144.4752,144.4752,7994.6661
2016-06-15 09:45:00,164.8,164.89,164.41,164.44,12790.02974664068,144.563,144.6419,144.2208,144.2472,12790.0297
2016-06-15 09:50:00,164.42,164.55,164.33,164.35,3610.626730946764,144.2296,144.3437,144.1507,144.1682,3610.6267
2016-06-15 09:55:00,164.32,164.49,164.18,164.49,7231.510924197353,144.1419,144.291,144.0191,144.291,7231.5109
2016-06-15 10:00:00,164.46,164.49,164.32,164.33,3072.109959995897,144.2647,144.291,144.1419,144.1507,3072.11
2016-06-15 10:05:00,164.4,164.49,164.28,164.31,8488.050056416043,144.2121,144.291,144.1068,144.1331,8488.0501
2016-06-15 10:10:00,164.34,164.37,164.15,164.15,1641.1939686121652,144.1594,144.1858,143.9928,143.9928,1641.194
2016-06-15 10:15:00,164.14,164.21,164.05,164.05,4055.8005949328135,143.984,144.0454,143.9051,143.9051,4055.8006
2016-06-15 10:20:00,164.0,164.05,163.55,163.61,6382.193045440557,143.8612,143.9051,143.4665,143.5191,6382.193
2016-06-15 10:25:00,163.61,163.67,163.32,163.34,9650.220535439532,143.5191,143.5717,143.2647,143.2822,9650.2205
2016-06-15 10:30:00,163.38,163.38,163.03,163.1,15849.830751871988,143.3173,143.3173,143.0103,143.0717,15849.8308
2016-06-15 10:35:00,163.14,163.15,162.84,162.88,8273.669094266079,143.1068,143.1156,142.8436,142.8787,8273.6691
2016-06-15 10:40:00,162.92,162.94,162.76,162.86,11396.040619550722,142.9138,142.9314,142.7735,142.8612,11396.0406
2016-06-15 10:45:00,162.85,163.04,162.83,162.88,10415.427223304954,142.8524,143.0191,142.8349,142.8787,10415.4272
2016-06-15 10:50:00,162.92,163.0,162.75,162.8,5026.156528874756,142.9138,142.984,142.7647,142.8085,5026.1565
2016-06-15 10:55:00,162.85,162.91,162.78,162.81,11542.722330495437,142.8524,142.905,142.791,142.8173,11542.7223
2016-06-15 11:00:00,162.79,162.9,162.77,162.87,4467.1248333162375,142.7998,142.8963,142.7822,142.87,4467.1248
2016-06-15 11:05:00,162.9,162.96,162.68,162.75,10790.850343624988,142.8963,142.9489,142.7033,142.7647,10790.8503
2016-06-15 11:10:00,162.77,162.89,162.74,162.74,5336.957636680685,142.7822,142.8875,142.7559,142.7559,5336.9576
2016-06-15 11:15:00,162.72,162.72,162.59,162.66,4853.831162170479,142.7384,142.7384,142.6243,142.6857,4853.8312
2016-06-15 11:20:00,162.69,162.69,162.54,162.61,9118.883988101345,142.7121,142.7121,142.5805,142.6419,9118.884
2016-06-15 11:25:00,162.63,162.64,162.47,162.54,7783.362396143194,142.6594,142.6682,142.5191,142.5805,7783.3624
2016-06-15 11:30:00,162.47,162.49,162.37,162.44,8383.423940917017,142.5191,142.5366,142.4314,142.4928,8383.4239
2016-06-15 11:35:00,162.48,162.5,162.39,162.42,9483.023899887168,142.5278,142.5454,142.4489,142.4752,9483.0239
2016-06-15 11:40:00,162.45,162.51,162.39,162.45,5656.990460560057,142.5015,142.5542,142.4489,142.5015,5656.9905
2016-06-15 11:45:00,162.46,162.59,162.41,162.59,5923.684480459534,142.5103,142.6243,142.4664,142.6243,5923.6845
2016-06-15 11:50:00,162.62,162.66,162.55,162.58,5640.578520873935,142.6507,142.6857,142.5892,142.6156,5640.5785
2016-06-15 11:55:00,162.57,162.71,162.55,162.71,5051.800184634321,142.6068,142.7296,142.5892,142.7296,5051.8002
2016-06-15 12:00:00,162.69,162.72,162.61,162.64,10297.466406810954,142.7121,142.7384,142.6419,142.6682,10297.4664
2016-06-15 12:05:00,162.65,162.69,162.55,162.61,10783.670120012308,142.677,142.7121,142.5892,142.6419,10783.6701
2016-06-15 12:10:00,162.56,162.61,162.46,162.51,14188.121858652168,142.598,142.6419,142.5103,142.5542,14188.1219
2016-06-15 12:15:00,162.54,162.62,162.51,162.59,3154.169658426505,142.5805,142.6507,142.5542,142.6243,3154.1697
2016-06-15 12:20:00,162.6,162.77,162.6,162.76,2872.089445071289,142.6331,142.7822,142.6331,142.7735,2872.0894
2016-06-15 12:25:00,162.73,162.77,162.68,162.77,5069.237870550825,142.7471,142.7822,142.7033,142.7822,5069.2379
2016-06-15 12:30:00,162.73,162.92,162.7,162.92,4343.009539439942,142.7471,142.9138,142.7208,142.9138,4343.0095
2016-06-15 12:35:00,162.92,162.96,162.84,162.85,5201.559134270181,142.9138,142.9489,142.8436,142.8524,5201.5591
2016-06-15 12:40:00,162.84,162.85,162.69,162.7,5232.33152118166,142.8436,142.8524,142.7121,142.7208,5232.3315
2016-06-15 12:45:00,162.71,162.75,162.66,162.68,3607.549492255616,142.7296,142.7647,142.6857,142.7033,3607.5495
2016-06-15 12:50:00,162.64,162.64,162.55,162.56,7282.798235716484,142.6682,142.6682,142.5892,142.598,7282.7982
2016-06-15 12:55:00,162.53,162.62,162.52,162.56,10203.097753615755,142.5717,142.6507,142.5629,142.598,10203.0978
2016-06-15 13:00:00,162.55,162.59,162.53,162.59,6242.691558108524,142.5892,142.6243,142.5717,142.6243,6242.6916
2016-06-15 13:05:00,162.59,162.61,162.55,162.58,8006.975074366602,142.6243,142.6419,142.5892,142.6156,8006.9751
2016-06-15 13:10:00,162.55,162.55,162.41,162.42,3384.962560262591,142.5892,142.5892,142.4664,142.4752,3384.9626
2016-06-15 13:15:00,162.42,162.5,162.38,162.48,6051.902759257359,142.4752,142.5454,142.4401,142.5278,6051.9028
2016-06-15 13:20:00,162.5,162.51,162.42,162.47,6161.657605908298,142.5454,142.5542,142.4752,142.5191,6161.6576
2016-06-15 13:25:00,162.51,162.51,162.44,162.47,17916.70940609293,142.5542,142.5542,142.4928,142.5191,17916.7094
2016-06-15 13:30:00,162.47,162.48,162.42,162.43,15398.50241050364,142.5191,142.5278,142.4752,142.484,15398.5024
2016-06-15 13:35:00,162.41,162.51,162.35,162.45,51113.9604061955,142.4664,142.5542,142.4138,142.5015,51113.9604
2016-06-15 13:40:00,162.49,162.52,162.38,162.48,27986.46014975895,142.5366,142.5629,142.4401,142.5278,27986.4601
2016-06-15 13:45:00,162.45,162.5,162.38,162.41,8614.216842753103,142.5015,142.5454,142.4401,142.4664,8614.2168
2016-06-15 13:50:00,162.46,162.55,162.42,162.46,14961.534516360653,142.5103,142.5892,142.4752,142.5103,14961.5345
2016-06-15 13:55:00,162.47,162.64,162.44,162.58,21423.735767771053,142.5191,142.6682,142.4928,142.6156,21423.7358
2016-06-15 14:00:00,162.58,162.98,162.58,162.77,14813.827059185556,142.6156,142.9664,142.6156,142.7822,14813.8271
2016-06-15 14:05:00,162.73,162.92,162.61,162.65,8888.091086265258,142.7471,142.9138,142.6419,142.677,8888.0911
2016-06-15 14:10:00,162.64,162.78,162.63,162.75,5092.830033849626,142.6682,142.791,142.6594,142.7647,5092.83
2016-06-15 14:15:00,162.82,162.97,162.81,162.94,8877.833623961431,142.8261,142.9577,142.8173,142.9314,8877.8336
2016-06-15 14:20:00,162.91,163.0,162.79,162.92,4179.915888809109,142.905,142.984,142.7998,142.9138,4179.9159
2016-06-15 14:25:00,162.97,163.05,162.83,162.87,11818.648066468357,142.9577,143.0278,142.8349,142.87,11818.6481
2016-06-15 14:30:00,162.76,163.01,162.64,162.94,6483.741922248436,142.7735,142.9928,142.6682,142.9314,6483.7419
2016-06-15 14:35:00,162.94,163.01,162.81,162.91,7282.798235716484,142.9314,142.9928,142.8173,142.905,7282.7982
2016-06-15 14:40:00,162.85,163.01,162.84,162.93,8397.784388142372,142.8524,142.9928,142.8436,142.9226,8397.7844
2016-06-15 14:45:00,162.91,162.97,162.85,162.92,9708.68807057134,142.905,142.9577,142.8524,142.9138,9708.6881
2016-06-15 14:50:00,162.89,162.94,162.54,162.64,16764.796389373267,142.8875,142.9314,142.5805,142.6682,16764.7964
2016-06-15 14:55:00,162.64,162.74,162.64,162.74,17039.696379115805,142.6682,142.7559,142.6682,142.7559,17039.6964
2016-06-15 15:00:00,162.72,162.73,162.61,162.71,29745.614934865112,142.7384,142.7471,142.6419,142.7296,29745.6149
2016-06-15 15:05:00,162.73,162.76,162.64,162.67,19146.57913632168,142.7471,142.7735,142.6682,142.6945,19146.5791
2016-06-15 15:10:00,162.65,162.73,162.61,162.69,13477.279720997023,142.677,142.7471,142.6419,142.7121,13477.2797
2016-06-15 15:15:00,162.64,162.8,162.56,162.78,8244.948199815366,142.6682,142.8085,142.598,142.791,8244.9482
2016-06-15 15:20:00,162.79,162.82,162.64,162.76,31417.58129038876,142.7998,142.8261,142.6682,142.7735,31417.5813
2016-06-15 15:25:00,162.81,162.9,162.77,162.9,6635.552364345061,142.8173,142.8963,142.7822,142.8963,6635.5524
2016-06-15 15:30:00,162.89,163.04,162.86,162.97,16900.194891783773,142.8875,143.0191,142.8612,142.9577,16900.1949
2016-06-15 15:35:00,162.97,162.97,162.69,162.72,12123.294696891988,142.9577,142.9577,142.7121,142.7384,12123.2947
2016-06-15 15:40:00,162.72,162.81,162.56,162.59,14824.084521489383,142.7384,142.8173,142.598,142.6243,14824.0845
2016-06-15 15:45:00,162.56,162.66,162.49,162.64,18784.490716996614,142.598,142.6857,142.5366,142.6682,18784.4907
2016-06-15 15:50:00,162.64,162.64,162.33,162.41,15749.30762129449,142.6682,142.6682,142.3963,142.4664,15749.3076
2016-06-15 15:55:00,162.39,162.62,162.33,162.56,30012.30895476459,142.4489,142.6507,142.3963,142.598,30012.309
2016-06-16 09:30:00,162.16,162.48,161.75,161.76,17544.363524464046,142.2471,142.5278,141.8875,141.8963,17544.3635
2016-06-16 09:35:00,161.8,162.16,161.8,162.16,2461.790952918248,141.9313,142.2471,141.9313,142.2471,2461.791
2016-06-16 09:40:00,161.93,162.32,161.77,162.32,11552.97979279926,142.0454,142.3875,141.905,142.3875,11552.9798
2016-06-16 09:45:00,162.41,162.61,162.18,162.49,8185.454918453174,142.4664,142.6419,142.2647,142.5366,8185.4549
2016-06-16 09:50:00,162.42,162.44,162.03,162.2,2666.9401989947687,142.4752,142.4928,142.1331,142.2822,2666.9402
2016-06-16 09:55:00,162.18,162.29,161.97,162.0,4070.16104215817,142.2647,142.3612,142.0805,142.1068,4070.161
2016-06-16 10:00:00,161.99,162.01,161.78,161.96,11941.737614114269,142.098,142.1156,141.9138,142.0717,11941.7376
2016-06-16 10:05:00,161.94,162.08,161.78,161.94,12320.237973125448,142.0542,142.177,141.9138,142.0542,12320.238
2016-06-16 10:10:00,161.99,162.02,161.8,162.01,5416.965842650528,142.098,142.1243,141.9313,142.1156,5416.9658
2016-06-16 10:15:00,162.04,162.14,161.94,161.94,2718.227510513899,142.1419,142.2296,142.0542,142.0542,2718.2275
2016-06-16 10:20:00,161.86,161.94,161.58,161.58,6621.191917119704,141.984,142.0542,141.7384,141.7384,6621.1919
2016-06-16 10:25:00,161.68,162.0,161.68,161.86,2179.710739563032,141.8261,142.1068,141.8261,141.984,2179.7107
2016-06-16 10:30:00,161.8,161.8,161.71,161.74,4114.268130064622,141.9313,141.9313,141.8524,141.8787,4114.2681
2016-06-16 10:35:00,161.77,161.93,161.09,161.21,44357.3699866653,141.905,142.0454,141.3085,141.4138,44357.37
2016-06-16 10:40:00,161.26,161.31,161.09,161.1,10819.5712380757,141.4577,141.5015,141.3085,141.3173,10819.5712
2016-06-16 10:45:00,161.13,161.19,161.02,161.02,4815.878551646322,141.3436,141.3963,141.2471,141.2471,4815.8786
2016-06-16 10:50:00,161.07,161.25,160.97,161.25,6629.397886962765,141.291,141.4489,141.2033,141.4489,6629.3979
2016-06-16 10:55:00,161.25,161.43,161.2,161.35,7180.223612678223,141.4489,141.6068,141.405,141.5366,7180.2236
2016-06-16 11:00:00,161.25,161.48,161.21,161.48,4299.928197763873,141.4489,141.6506,141.4138,141.6506,4299.9282
2016-06-16 11:05:00,161.51,161.56,161.3,161.38,3795.261052415632,141.677,141.7208,141.4927,141.5629,3795.2611
2016-06-16 11:10:00,161.36,161.53,161.31,161.53,2461.790952918248,141.5454,141.6945,141.5015,141.6945,2461.791
2016-06-16 11:15:00,161.59,161.6,161.38,161.45,4870.2431018566,141.7471,141.7559,141.5629,141.6243,4870.2431
2016-06-16 11:20:00,161.46,161.56,161.43,161.52,2134.577905426197,141.6331,141.7208,141.6068,141.6857,2134.5779
2016-06-16 11:25:00,161.59,161.82,161.58,161.76,1538.6193455739049,141.7471,141.9489,141.7384,141.8963,1538.6193
2016-06-16 11:30:00,161.86,161.94,161.58,161.58,11378.602933634218,141.984,142.0542,141.7384,141.7384,11378.6029
2016-06-16 11:35:00,161.61,161.69,161.55,161.55,6127.807980305672,141.7647,141.8349,141.712,141.712,6127.808
2016-06-16 11:40:00,161.53,161.53,161.31,161.35,16001.641193968611,141.6945,141.6945,141.5015,141.5366,16001.6412
2016-06-16 11:45:00,161.37,161.5,161.26,161.33,7005.84675351318,141.5541,141.6682,141.4577,141.5191,7005.8468
2016-06-16 11:50:00,161.38,161.48,161.29,161.45,3983.9983588060313,141.5629,141.6506,141.484,141.6243,3983.9984
2016-06-16 11:55:00,161.45,161.48,161.32,161.4,3106.9853318289056,141.6243,141.6506,141.5103,141.5805,3106.9853
2016-06-16 12:00:00,161.37,161.69,161.35,161.69,5027.182275105139,141.5541,141.8349,141.5366,141.8349,5027.1823
2016-06-16 12:05:00,161.71,161.74,161.56,161.68,1793.0044107087906,141.8524,141.8787,141.7208,141.8261,1793.0044
2016-06-16 12:10:00,161.76,161.78,161.59,161.72,7709.508667555647,141.8963,141.9138,141.7471,141.8612,7709.5087
2016-06-16 12:15:00,161.77,162.02,161.77,162.02,2905.939070673915,141.905,142.1243,141.905,142.1243,2905.9391
2016-06-16 12:20:00,162.1,162.28,161.97,162.25,6193.455739050159,142.1945,142.3524,142.0805,142.3261,6193.4557
2016-06-16 12:25:00,162.4,162.46,162.25,162.27,2246.3842445379014,142.4577,142.5103,142.3261,142.3436,2246.3842
2016-06-16 12:30:00,162.22,162.32,162.18,162.28,2530.5159503538825,142.2998,142.3875,142.2647,142.3524,2530.516
2016-06-16 12:35:00,162.35,162.49,162.23,162.49,1681.1980715970867,142.4138,142.5366,142.3085,142.5366,1681.1981
2016-06-16 12:40:00,162.48,162.62,162.4,162.57,3615.7554620986766,142.5278,142.6507,142.4577,142.6068,3615.7555
2016-06-16 12:45:00,162.61,162.61,162.45,162.46,2256.6417068417272,142.6419,142.6419,142.5015,142.5103,2256.6417
2016-06-16 12:50:00,162.54,162.54,162.36,162.37,1551.9540465688788,142.5805,142.5805,142.4226,142.4314,1551.954
2016-06-16 12:55:00,162.39,162.47,162.35,162.43,1480.1518104420966,142.4489,142.5191,142.4138,142.484,1480.1518
2016-06-16 13:00:00,162.46,162.66,162.39,162.52,4273.258795773925,142.5103,142.6857,142.4489,142.5629,4273.2588
2016-06-16 13:05:00,162.49,162.49,162.29,162.29,3231.1006257052004,142.5366,142.5366,142.3612,142.3612,3231.1006
2016-06-16 13:10:00,162.33,162.49,162.24,162.3,4944.096830444148,142.3963,142.5366,142.3173,142.3699,4944.0968
2016-06-16 13:15:00,162.3,162.43,162.28,162.43,2677.1976612985945,142.3699,142.484,142.3524,142.484,2677.1977
2016-06-16 13:20:00,162.48,162.53,162.26,162.32,3077.2386911478097,142.5278,142.5717,142.3349,142.3875,3077.2387
2016-06-16 13:25:00,162.48,162.53,162.28,162.37,1743.7685916504256,142.5278,142.5717,142.3524,142.4314,1743.7686
2016-06-16 13:30:00,162.43,162.53,162.28,162.28,2054.5696994563546,142.484,142.5717,142.3524,142.3524,2054.5697
2016-06-16 13:35:00,162.26,162.42,162.24,162.39,1895.579033747051,142.3349,142.4752,142.3173,142.4489,1895.579
2016-06-16 13:40:00,162.43,162.48,162.34,162.36,1410.4010667760797,142.484,142.5278,142.405,142.4226,1410.4011
2016-06-16 13:45:00,162.4,162.42,162.14,162.27,6338.085957534106,142.4577,142.4752,142.2296,142.3436,6338.086
2016-06-16 13:50:00,162.19,162.31,162.15,162.3,1743.7685916504256,142.2735,142.3787,142.2384,142.3699,1743.7686
2016-06-16 13:55:00,162.4,162.4,162.18,162.24,1538.6193455739049,142.4577,142.4577,142.2647,142.3173,1538.6193
2016-06-16 14:00:00,162.21,162.41,162.19,162.36,2256.6417068417272,142.291,142.4664,142.2735,142.4226,2256.6417
2016-06-16 14:05:00,162.49,162.49,162.3,162.4,4600.471843265976,142.5366,142.5366,142.3699,142.4577,4600.4718
2016-06-16 14:10:00,162.43,162.67,162.43,162.55,4803.569596881731,142.484,142.6945,142.484,142.5892,4803.5696
2016-06-16 14:15:00,162.59,162.86,162.59,162.76,3350.0871884295825,142.6243,142.8612,142.6243,142.7735,3350.0872
2016-06-16 14:20:00,162.73,162.81,162.64,162.78,2615.652887475638,142.7471,142.8173,142.6682,142.791,2615.6529
2016-06-16 14:25:00,162.8,162.89,162.63,162.66,2782.8495230280027,142.8085,142.8875,142.6594,142.6857,2782.8495
2016-06-16 14:30:00,162.74,162.8,162.66,162.67,2381.782746948405,142.7559,142.8085,142.6857,142.6945,2381.7827
2016-06-16 14:35:00,162.66,162.74,162.66,162.74,2858.7547440763155,142.6857,142.7559,142.6857,142.7559,2858.7547
2016-06-16 14:40:00,162.73,162.84,162.71,162.81,3461.893527541286,142.7471,142.8436,142.7296,142.8173,3461.8935
2016-06-16 14:45:00,162.81,162.93,162.77,162.93,1743.7685916504256,142.8173,142.9226,142.7822,142.9226,1743.7686
2016-06-16 14:50:00,162.91,163.06,162.78,163.06,4718.432659759975,142.905,143.0366,142.791,143.0366,4718.4327
2016-06-16 14:55:00,163.07,163.07,162.78,162.89,4630.218483947071,143.0454,143.0454,142.791,142.8875,4630.2185
2016-06-16 15:00:00,162.82,162.95,162.82,162.89,3692.686429377372,142.8261,142.9401,142.8261,142.8875,3692.6864
2016-06-16 15:05:00,162.85,162.94,162.75,162.86,5026.156528874756,142.8524,142.9314,142.7647,142.8612,5026.1565
2016-06-16 15:10:00,162.86,162.95,162.81,162.95,2856.70325161555,142.8612,142.9401,142.8173,142.9401,2856.7033
2016-06-16 15:15:00,162.96,163.1,162.88,163.02,5269.258385475433,142.9489,143.0717,142.8787,143.0015,5269.2584
2016-06-16 15:20:00,162.96,163.14,162.94,163.13,3806.544260949841,142.9489,143.1068,142.9314,143.098,3806.5443
2016-06-16 15:25:00,163.13,163.3,163.07,163.3,6081.649399938455,143.098,143.2471,143.0454,143.2471,6081.6494
2016-06-16 15:30:00,163.27,163.45,163.25,163.35,8920.914965637501,143.2208,143.3787,143.2033,143.291,8920.915
2016-06-16 15:35:00,163.39,163.39,163.23,163.26,6766.847881834034,143.3261,143.3261,143.1857,143.2121,6766.8479
2016-06-16 15:40:00,163.27,163.4,163.25,163.34,5340.034875371833,143.2208,143.3349,143.2033,143.2822,5340.0349
2016-06-16 15:45:00,163.34,163.34,163.18,163.24,12370.499538414197,143.2822,143.2822,143.1419,143.1945,12370.4995
2016-06-16 15:50:00,163.27,163.27,163.09,163.09,12613.601395014874,143.2208,143.2208,143.0629,143.0629,12613.6014
2016-06-16 15:55:00,163.1,163.18,162.99,163.12,43615.75546209868,143.0717,143.1419,142.9752,143.0893,43615.7555
2016-06-17 09:30:00,163.17,163.17,162.18,162.51,109736.38321879169,143.1331,143.1331,142.2647,142.5542,109736.3832
2016-06-17 09:35:00,162.52,162.52,161.6,161.62,3743.973740896502,142.5629,142.5629,141.7559,141.7734,3743.9737
2016-06-17 09:40:00,161.66,162.03,161.62,161.96,7801.825828290081,141.8085,142.1331,141.7734,142.0717,7801.8258
2016-06-17 09:45:00,161.91,162.0,161.79,161.96,9625.60262591035,142.0278,142.1068,141.9226,142.0717,9625.6026
2016-06-17 09:50:00,161.98,162.29,161.94,162.08,4714.329674838445,142.0892,142.3612,142.0542,142.177,4714.3297
2016-06-17 09:55:00,162.12,162.16,161.97,162.1,7743.358293158272,142.2121,142.2471,142.0805,142.1945,7743.3583
2016-06-17 10:00:00,162.08,162.28,162.0,162.07,11073.956303210583,142.177,142.3524,142.1068,142.1682,11073.9563
2016-06-17 10:05:00,162.14,162.16,161.83,161.83,2820.802133552159,142.2296,142.2471,141.9577,141.9577,2820.8021
2016-06-17 10:10:00,161.87,162.08,161.82,161.82,8379.320955995487,141.9928,142.177,141.9489,141.9489,8379.321
2016-06-17 10:15:00,161.83,161.97,161.76,161.87,6917.632577700277,141.9577,142.0805,141.8963,141.9928,6917.6326
2016-06-17 10:20:00,161.8,161.8,161.47,161.51,4105.036413991178,141.9313,141.9313,141.6419,141.677,4105.0364
2016-06-17 10:25:00,161.49,161.54,161.34,161.45,3331.6237562826955,141.6594,141.7033,141.5278,141.6243,3331.6238
2016-06-17 10:30:00,161.35,161.35,160.96,161.14,5955.482613601394,141.5366,141.5366,141.1945,141.3524,5955.4826
2016-06-17 10:35:00,161.07,161.15,161.02,161.14,3528.5670325161555,141.291,141.3612,141.2471,141.3524,3528.567
2016-06-17 10:40:00,161.09,161.14,161.03,161.13,2944.917427428454,141.3085,141.3524,141.2559,141.3436,2944.9174
2016-06-17 10:45:00,161.14,161.24,161.11,161.18,1745.820084111191,141.3524,141.4401,141.3261,141.3875,1745.8201
2016-06-17 10:50:00,161.16,161.16,160.96,161.01,2872.089445071289,141.3699,141.3699,141.1945,141.2384,2872.0894
2016-06-17 10:55:00,161.02,161.1,160.99,161.05,2585.9062467945428,141.2471,141.3173,141.2208,141.2734,2585.9062
2016-06-17 11:00:00,160.98,161.0,160.73,160.74,5908.298287003795,141.212,141.2296,140.9927,141.0015,5908.2983
2016-06-17 11:05:00,160.76,160.91,160.74,160.84,4807.672581803262,141.0191,141.1506,141.0015,141.0892,4807.6726
2016-06-17 11:10:00,160.83,160.9,160.65,160.75,4026.053954251718,141.0805,141.1419,140.9226,141.0103,4026.054
2016-06-17 11:15:00,160.71,160.85,160.71,160.85,2176.6335008718843,140.9752,141.098,140.9752,141.098,2176.6335
2016-06-17 11:20:00,160.89,160.98,160.79,160.91,4205.559544568673,141.1331,141.212,141.0454,141.1506,4205.5595
2016-06-17 11:25:00,160.88,160.91,160.7,160.7,3632.167401784798,141.1243,141.1506,140.9664,140.9664,3632.1674
2016-06-17 11:30:00,160.63,160.82,160.61,160.61,5333.880397989537,140.905,141.0717,140.8875,140.8875,5333.8804
2016-06-17 11:35:00,160.61,160.66,160.5,160.61,25303.108011078057,140.8875,140.9313,140.791,140.8875,25303.108
2016-06-17 11:40:00,160.56,160.83,160.56,160.83,5491.845317468458,140.8436,141.0805,140.8436,141.0805,5491.8453
2016-06-17 11:45:00,160.8,160.92,160.72,160.83,4133.757308441891,141.0541,141.1594,140.984,141.0805,4133.7573
2016-06-17 11:50:00,160.87,161.06,160.86,161.06,4488.665504154272,141.1155,141.2822,141.1068,141.2822,4488.6655
2016-06-17 11:55:00,161.04,161.13,160.89,161.0,9048.107498204943,141.2647,141.3436,141.1331,141.2296,9048.1075
2016-06-17 12:00:00,161.1,161.42,161.06,161.33,2974.6640681095496,141.3173,141.598,141.2822,141.5191,2974.6641
2016-06-17 12:05:00,161.37,161.65,161.32,161.6,3132.6289875884704,141.5541,141.7998,141.5103,141.7559,3132.629
2016-06-17 12:10:00,161.64,161.7,161.54,161.63,4308.134167606934,141.791,141.8436,141.7033,141.7822,4308.1342
2016-06-17 12:15:00,161.6,161.63,161.31,161.33,5703.149040927275,141.7559,141.7822,141.5015,141.5191,5703.149
2016-06-17 12:20:00,161.38,161.44,161.26,161.26,5687.762847471536,141.5629,141.6156,141.4577,141.4577,5687.7628
2016-06-17 12:25:00,161.26,161.39,161.22,161.32,3692.686429377372,141.4577,141.5717,141.4226,141.5103,3692.6864
2016-06-17 12:30:00,161.26,161.27,161.08,161.08,2167.401784798441,141.4577,141.4664,141.2998,141.2998,2167.4018
2016-06-17 12:35:00,161.05,161.2,160.99,160.99,4410.708790645194,141.2734,141.405,141.2208,141.2208,4410.7088
2016-06-17 12:40:00,160.99,161.18,160.99,161.14,1846.343214688686,141.2208,141.3875,141.2208,141.3524,1846.3432
2016-06-17 12:45:00,161.15,161.22,161.0,161.03,2501.7950559031697,141.3612,141.4226,141.2296,141.2559,2501.7951
2016-06-17 12:50:00,160.99,161.07,160.99,160.99,2010.4626115499025,141.2208,141.291,141.2208,141.2208,2010.4626
2016-06-17 12:55:00,160.99,161.06,160.96,160.98,3093.650630833932,141.2208,141.2822,141.1945,141.212,3093.6506
2016-06-17 13:00:00,160.99,161.02,160.77,160.8,5282.593086470407,141.2208,141.2471,141.0278,141.0541,5282.5931
2016-06-17 13:05:00,160.83,161.13,160.82,161.13,3487.537183300851,141.0805,141.3436,141.0717,141.3436,3487.5372
2016-06-17 13:10:00,161.1,161.19,161.0,161.06,2979.7927992614627,141.3173,141.3963,141.2296,141.2822,2979.7928
2016-06-17 13:15:00,161.1,161.3,161.02,161.22,4274.284542004308,141.3173,141.4927,141.2471,141.4226,4274.2845
2016-06-17 13:20:00,161.26,161.32,161.13,161.15,4000.410298492153,141.4577,141.5103,141.3436,141.3612,4000.4103
2016-06-17 13:25:00,161.2,161.26,161.16,161.19,2461.790952918248,141.405,141.4577,141.3699,141.3963,2461.791
2016-06-17 13:30:00,161.13,161.28,161.08,161.18,4410.708790645194,141.3436,141.4752,141.2998,141.3875,4410.7088
2016-06-17 13:35:00,161.17,161.23,161.06,161.12,3885.526720689301,141.3787,141.4313,141.2822,141.3348,3885.5267
2016-06-17 13:40:00,161.11,161.29,161.07,161.23,2294.5943173658834,141.3261,141.484,141.291,141.4313,2294.5943
2016-06-17 13:45:00,161.21,161.34,161.13,161.32,4102.984921530413,141.4138,141.5278,141.3436,141.5103,4102.9849
2016-06-17 13:50:00,161.28,161.5,161.28,161.38,6139.0911888398805,141.4752,141.6682,141.4752,141.5629,6139.0912
2016-06-17 13:55:00,161.38,161.5,161.32,161.43,17081.75197456149,141.5629,141.6682,141.5103,141.6068,17081.752
2016-06-17 14:00:00,161.47,161.61,161.36,161.36,4855.882654631244,141.6419,141.7647,141.5454,141.5454,4855.8827
2016-06-17 14:05:00,161.42,161.44,161.24,161.4,6395.527746435531,141.598,141.6156,141.4401,141.5805,6395.5277
2016-06-17 14:10:00,161.38,161.43,161.24,161.34,6189.3527541286285,141.5629,141.6068,141.4401,141.5278,6189.3528
2016-06-17 14:15:00,161.34,161.47,161.32,161.33,9374.294799466612,141.5278,141.6419,141.5103,141.5191,9374.2948
2016-06-17 14:20:00,161.35,161.47,161.22,161.35,5142.06585290799,141.5366,141.6419,141.4226,141.5366,5142.0659
2016-06-17 14:25:00,161.32,161.39,161.29,161.37,5364.652784901015,141.5103,141.5717,141.484,141.5541,5364.6528
2016-06-17 14:30:00,161.37,161.61,161.33,161.53,7858.241870961124,141.5541,141.7647,141.5191,141.6945,7858.2419
2016-06-17 14:35:00,161.49,161.56,161.44,161.54,6155.503128526002,141.6594,141.7208,141.6156,141.7033,6155.5031
2016-06-17 14:40:00,161.58,161.66,161.47,161.58,5218.996820186686,141.7384,141.8085,141.6419,141.7384,5218.9968
2016-06-17 14:45:00,161.61,161.81,161.59,161.77,5691.865832393066,141.7647,141.9401,141.7471,141.905,5691.8658
2016-06-17 14:50:00,161.82,161.84,161.75,161.83,3916.2991076007793,141.9489,141.9664,141.8875,141.9577,3916.2991
2016-06-17 14:55:00,161.82,161.88,161.75,161.79,3487.537183300851,141.9489,142.0015,141.8875,141.9226,3487.5372
2016-06-17 15:00:00,161.83,161.87,161.71,161.77,6803.774746127808,141.9577,141.9928,141.8524,141.905,6803.7747
2016-06-17 15:05:00,161.79,161.9,161.78,161.81,6828.39265565699,141.9226,142.0191,141.9138,141.9401,6828.3927
2016-06-17 15:10:00,161.86,161.89,161.8,161.87,3077.2386911478097,141.984,142.0103,141.9313,141.9928,3077.2387
2016-06-17 15:15:00,161.85,161.92,161.73,161.78,4654.836393476254,141.9752,142.0366,141.8699,141.9138,4654.8364
2016-06-17 15:20:00,161.84,161.89,161.78,161.85,5690.840086162683,141.9664,142.0103,141.9138,141.9752,5690.8401
2016-06-17 15:25:00,161.9,161.9,161.77,161.82,3755.256949430711,142.0191,142.0191,141.905,141.9489,3755.2569
2016-06-17 15:30:00,161.77,161.86,161.64,161.68,9262.488460354907,141.905,141.984,141.791,141.8261,9262.4885
2016-06-17 15:35:00,161.72,161.78,161.66,161.69,11204.226074469176,141.8612,141.9138,141.8085,141.8349,11204.2261
2016-06-17 15:40:00,161.67,161.72,161.52,161.66,8278.79782541799,141.8173,141.8612,141.6857,141.8085,8278.7978
2016-06-17 15:45:00,161.67,161.74,161.59,161.63,14654.836393476253,141.8173,141.8787,141.7471,141.7822,14654.8364
2016-06-17 15:50:00,161.66,161.79,161.65,161.76,9959.995897015078,141.8085,141.9226,141.7998,141.8963,9959.9959
2016-06-17 15:55:00,161.77,161.77,161.61,161.62,39658.426505282594,141.905,141.905,141.7647,141.7734,39658.4265
2016-06-20 09:30:00,163.32,163.97,163.32,163.78,15711.355010770334,143.2647,143.8349,143.2647,143.6682,15711.355
2016-06-20 09:35:00,163.86,163.86,163.21,163.35,6602.728484972818,143.7384,143.7384,143.1682,143.291,6602.7285
2016-06-20 09:40:00,163.59,164.1,163.57,163.94,7294.081444250692,143.5015,143.9489,143.484,143.8086,7294.0814
2016-06-20 09:45:00,163.71,163.91,163.36,163.4,10021.540670838034,143.6068,143.7822,143.2998,143.3349,10021.5407
2016-06-20 09:50:00,163.46,163.46,163.1,163.36,3667.042773617807,143.3875,143.3875,143.0717,143.2998,3667.0428
2016-06-20 09:55:00,163.43,163.44,163.21,163.3,3353.16442712073,143.3612,143.37,143.1682,143.2471,3353.1644
2016-06-20 10:00:00,163.4,163.67,163.3,163.67,4343.009539439942,143.3349,143.5717,143.2471,143.5717,4343.0095
2016-06-20 10:05:00,163.71,163.92,163.61,163.81,4728.690122063801,143.6068,143.791,143.5191,143.6945,4728.6901
2016-06-20 10:10:00,163.8,163.8,163.56,163.58,5374.910247204842,143.6858,143.6858,143.4752,143.4928,5374.9102
2016-06-20 10:15:00,163.59,163.74,163.59,163.71,5055.903169555852,143.5015,143.6331,143.5015,143.6068,5055.9032
2016-06-20 10:20:00,163.67,163.89,163.52,163.89,5108.216227305365,143.5717,143.7647,143.4401,143.7647,5108.2162
2016-06-20 10:25:00,163.91,164.0,163.76,163.82,12941.840188737306,143.7822,143.8612,143.6507,143.7033,12941.8402
2016-06-20 10:30:00,163.85,163.96,163.68,163.88,14862.03713201354,143.7296,143.8261,143.5805,143.7559,14862.0371
2016-06-20 10:35:00,163.86,163.86,163.69,163.79,3200.3282387937224,143.7384,143.7384,143.5893,143.677,3200.3282
2016-06-20 10:40:00,163.78,163.89,163.7,163.7,2256.6417068417272,143.6682,143.7647,143.598,143.598,2256.6417
2016-06-20 10:45:00,163.75,163.91,163.72,163.82,4394.296850959073,143.6419,143.7822,143.6156,143.7033,4394.2969
2016-06-20 10:50:00,163.84,163.87,163.51,163.61,17998.76910452354,143.7208,143.7472,143.4314,143.5191,17998.7691
2016-06-20 10:55:00,163.63,163.63,163.41,163.63,15822.135603651655,143.5366,143.5366,143.3436,143.5366,15822.1356
2016-06-20 11:00:00,163.71,163.85,163.71,163.79,8048.004923581905,143.6068,143.7296,143.6068,143.677,8048.0049
2016-06-20 11:05:00,163.82,164.02,163.79,164.02,3797.3125448763976,143.7033,143.8787,143.677,143.8787,3797.3125
2016-06-20 11:10:00,164.06,164.1,163.94,163.94,4930.762129449174,143.9138,143.9489,143.8086,143.8086,4930.7621
2016-06-20 11:15:00,163.93,164.11,163.93,164.1,2154.067083803467,143.7998,143.9577,143.7998,143.9489,2154.0671
2016-06-20 11:20:00,164.13,164.28,164.11,164.25,7305.3646527849,143.9752,144.1068,143.9577,144.0805,7305.3647
2016-06-20 11:25:00,164.31,164.48,164.28,164.41,4662.016617088932,144.1331,144.2822,144.1068,144.2208,4662.0166
2016-06-20 11:30:00,164.45,164.54,164.4,164.49,6513.488562929531,144.2559,144.3349,144.2121,144.291,6513.4886
2016-06-20 11:35:00,164.49,164.67,164.49,164.59,6023.181864806646,144.291,144.4489,144.291,144.3787,6023.1819
2016-06-20 11:40:00,164.6,164.6,164.45,164.45,3590.111806339112,144.3875,144.3875,144.2559,144.2559,3590.1118
2016-06-20 11:45:00,164.45,164.56,164.38,164.38,6798.646014975895,144.2559,144.3524,144.1945,144.1945,6798.646
2016-06-20 11:50:00,164.43,164.55,164.35,164.35,5499.025541081136,144.2384,144.3437,144.1682,144.1682,5499.0255
2016-06-20 11:55:00,164.36,164.62,164.36,164.62,3902.964406605805,144.177,144.4051,144.177,144.4051,3902.9644
2016-06-20 12:00:00,164.57,164.59,164.42,164.49,4264.027079700482,144.3612,144.3787,144.2296,144.291,4264.0271
2016-06-20 12:05:00,164.5,164.51,164.45,164.46,5105.138988614217,144.2998,144.3086,144.2559,144.2647,5105.139
2016-06-20 12:10:00,164.45,164.57,164.37,164.39,18458.303415734947,144.2559,144.3612,144.1858,144.2033,18458.3034
2016-06-20 12:15:00,164.39,164.39,164.24,164.34,7000.718022361268,144.2033,144.2033,144.0717,144.1594,7000.718
2016-06-20 12:20:00,164.35,164.5,164.34,164.5,4977.946456046774,144.1682,144.2998,144.1594,144.2998,4977.9465
2016-06-20 12:25:00,164.53,164.53,164.3,164.46,6616.063185967792,144.3261,144.3261,144.1244,144.2647,6616.0632
2016-06-20 12:30:00,164.46,164.49,164.4,164.42,3589.086060108729,144.2647,144.291,144.2121,144.2296,3589.0861
2016-06-20 12:35:00,164.41,164.51,164.41,164.43,4218.894245563647,144.2208,144.3086,144.2208,144.2384,4218.8942
2016-06-20 12:40:00,164.4,164.49,164.4,164.49,4548.158785516464,144.2121,144.291,144.2121,144.291,4548.1588
2016-06-20 12:45:00,164.49,164.66,164.46,164.62,9215.304133757309,144.291,144.4401,144.2647,144.4051,9215.3041
2016-06-20 12:50:00,164.7,164.76,164.64,164.75,5176.941224740999,144.4752,144.5279,144.4226,144.5191,5176.9412
2016-06-20 12:55:00,164.77,164.88,164.6,164.64,2872.089445071289,144.5366,144.6331,144.3875,144.4226,2872.0894
2016-06-20 13:00:00,164.64,164.68,164.58,164.68,1657.605908298287,144.4226,144.4577,144.37,144.4577,1657.6059
2016-06-20 13:05:00,164.7,164.7,164.58,164.6,5703.149040927275,144.4752,144.4752,144.37,144.3875,5703.149
2016-06-20 13:10:00,164.62,164.62,164.27,164.29,4615.858036721715,144.4051,144.4051,144.098,144.1156,4615.858
2016-06-20 13:15:00,164.31,164.35,164.24,164.3,6057.031490409273,144.1331,144.1682,144.0717,144.1244,6057.0315
2016-06-20 13:20:00,164.28,164.51,164.24,164.5,6677.607959790747,144.1068,144.3086,144.0717,144.2998,6677.608
2016-06-20 13:25:00,164.5,164.5,164.23,164.35,5761.616576059083,144.2998,144.2998,144.0629,144.1682,5761.6166
2016-06-20 13:30:00,164.31,164.31,164.22,164.24,2593.086470407221,144.1331,144.1331,144.0542,144.0717,2593.0865
2016-06-20 13:35:00,164.22,164.31,164.16,164.21,4318.39162991076,144.0542,144.1331,144.0015,144.0454,4318.3916
2016-06-20 13:40:00,164.23,164.28,164.14,164.27,6028.31059595856,144.0629,144.1068,143.984,144.098,6028.3106
2016-06-20 13:45:00,164.22,164.24,164.17,164.21,4005.539029644066,144.0542,144.0717,144.0103,144.0454,4005.539
2016-06-20 13:50:00,164.21,164.21,164.09,164.09,5128.731151913016,144.0454,144.0454,143.9401,143.9401,5128.7312
2016-06-20 13:55:00,164.08,164.19,164.06,164.14,5539.029644066058,143.9314,144.0279,143.9138,143.984,5539.0296
2016-06-20 14:00:00,164.17,164.27,164.11,164.19,6416.042671043184,144.0103,144.098,143.9577,144.0279,6416.0427
2016-06-20 14:05:00,164.16,164.16,164.03,164.1,5949.328136219099,144.0015,144.0015,143.8875,143.9489,5949.3281
2016-06-20 14:10:00,164.11,164.2,164.05,164.05,6041.645296953533,143.9577,144.0366,143.9051,143.9051,6041.6453
2016-06-20 14:15:00,164.07,164.08,163.96,164.06,4923.581905836496,143.9226,143.9314,143.8261,143.9138,4923.5819
2016-06-20 14:20:00,164.06,164.14,163.99,164.14,9553.800389783568,143.9138,143.984,143.8524,143.984,9553.8004
2016-06-20 14:25:00,164.12,164.12,163.86,163.91,6154.47738229562,143.9665,143.9665,143.7384,143.7822,6154.4774
2016-06-20 14:30:00,163.84,163.93,163.8,163.86,5287.72181762232,143.7208,143.7998,143.6858,143.7384,5287.7218
2016-06-20 14:35:00,163.85,163.9,163.74,163.76,11702.738742435122,143.7296,143.7735,143.6331,143.6507,11702.7387
2016-06-20 14:40:00,163.77,163.83,163.63,163.77,8115.704174787157,143.6594,143.7121,143.5366,143.6594,8115.7042
2016-06-20 14:45:00,163.72,163.94,163.7,163.94,12945.943173658836,143.6156,143.8086,143.598,143.8086,12945.9432
2016-06-20 14:50:00,163.98,164.06,163.91,163.95,5655.964714329674,143.8436,143.9138,143.7822,143.8173,5655.9647
2016-06-20 14:55:00,164.02,164.1,164.0,164.08,4174.787157657195,143.8787,143.9489,143.8612,143.9314,4174.7872
2016-06-20 15:00:00,164.08,164.11,163.94,164.11,5876.500153861934,143.9314,143.9577,143.8086,143.9577,5876.5002
2016-06-20 15:05:00,164.1,164.11,163.98,164.09,6125.756487844907,143.9489,143.9577,143.8436,143.9401,6125.7565
2016-06-20 15:10:00,164.06,164.13,164.04,164.09,6668.376243717304,143.9138,143.9752,143.8963,143.9401,6668.3762
2016-06-20 15:15:00,164.07,164.07,163.84,163.97,5711.355010770335,143.9226,143.9226,143.7208,143.8349,5711.355
2016-06-20 15:20:00,163.98,164.11,163.98,164.09,5846.753513180839,143.8436,143.9577,143.8436,143.9401,5846.7535
2016-06-20 15:25:00,164.04,164.09,163.89,163.94,8883.988101343728,143.8963,143.9401,143.7647,143.8086,8883.9881
2016-06-20 15:30:00,163.96,164.01,163.93,163.98,10824.699969227611,143.8261,143.87,143.7998,143.8436,10824.7
2016-06-20 15:35:00,164.0,164.08,163.96,163.99,11489.38352651554,143.8612,143.9314,143.8261,143.8524,11489.3835
2016-06-20 15:40:00,164.0,164.13,163.93,164.1,10306.698122884398,143.8612,143.9752,143.7998,143.9489,10306.6981
2016-06-20 15:45:00,164.1,164.13,163.94,163.94,17225.356446815058,143.9489,143.9752,143.8086,143.8086,17225.3564
2016-06-20 15:50:00,163.87,163.94,163.69,163.69,13999.38455226177,143.7472,143.8086,143.5893,143.5893,13999.3846
2016-06-20 15:55:00,163.71,163.93,163.71,163.84,26507.334085547234,143.6068,143.7998,143.6068,143.7208,26507.3341
2016-06-21 09:30:00,164.32,166.05,164.32,165.36,41268.84808698328,144.1419,145.6595,144.1419,145.0542,41268.8481
2016-06-21 09:35:00,165.37,165.8,165.03,165.61,15664.170684172735,145.063,145.4402,144.7647,145.2735,15664.1707
2016-06-21 09:40:00,165.49,166.4,165.27,166.38,40605.190275925735,145.1682,145.9665,144.9752,145.9489,40605.1903
2016-06-21 09:45:00,166.05,166.27,165.59,165.85,30436.96789414299,145.6595,145.8524,145.2559,145.484,30436.9679
2016-06-21 09:50:00,165.79,165.87,165.45,165.73,119529.1824802544,145.4314,145.5016,145.1331,145.3788,119529.1825
2016-06-21 09:55:00,165.66,165.81,165.45,165.79,15365.678531131398,145.3173,145.4489,145.1331,145.4314,15365.6785
2016-06-21 10:00:00,165.72,165.72,165.42,165.46,90548.77423325468,145.37,145.37,145.1068,145.1419,90548.7742
2016-06-21 10:05:00,165.5,165.66,165.38,165.47,19715.86829418402,145.177,145.3173,145.0717,145.1507,19715.8683
2016-06-21 10:10:00,165.43,165.71,165.43,165.67,6710.43183916299,145.1156,145.3612,145.1156,145.3261,6710.4318
2016-06-21 10:15:00,165.71,165.73,165.52,165.57,6534.003487537183,145.3612,145.3788,145.1945,145.2384,6534.0035
2016-06-21 10:20:00,165.44,165.46,165.1,165.3,6337.060211303723,145.1244,145.1419,144.8261,145.0016,6337.0602
2016-06-21 10:25:00,165.31,165.45,165.14,165.14,16858.139296338086,145.0103,145.1331,144.8612,144.8612,16858.1393
2016-06-21 10:30:00,165.19,165.27,165.02,165.09,9051.184736896092,144.9051,144.9752,144.7559,144.8173,9051.1847
2016-06-21 10:35:00,165.07,165.21,164.94,165.09,7815.1605292850545,144.7998,144.9226,144.6858,144.8173,7815.1605
2016-06-21 10:40:00,165.19,165.36,165.09,165.35,16835.57287926967,144.9051,145.0542,144.8173,145.0454,16835.5729
2016-06-21 10:45:00,165.29,165.36,165.17,165.17,5969.843060826751,144.9928,145.0542,144.8875,144.8875,5969.8431
2016-06-21 10:50:00,165.27,165.29,165.11,165.17,8537.285875474407,144.9752,144.9928,144.8349,144.8875,8537.2859
2016-06-21 10:55:00,165.18,165.19,164.98,165.1,9056.313468048003,144.8963,144.9051,144.7208,144.8261,9056.3135
2016-06-21 11:00:00,165.06,165.48,164.94,165.42,13570.622627961842,144.791,145.1595,144.6858,145.1068,13570.6226
2016-06-21 11:05:00,165.36,165.48,165.28,165.35,7255.103087496153,145.0542,145.1595,144.984,145.0454,7255.1031
2016-06-21 11:10:00,165.4,165.4,165.24,165.37,7938.250076930967,145.0893,145.0893,144.9489,145.063,7938.2501
2016-06-21 11:15:00,165.4,165.44,165.28,165.38,4993.332649502513,145.0893,145.1244,144.984,145.0717,4993.3326
2016-06-21 11:20:00,165.4,165.42,165.01,165.05,11053.441378602933,145.0893,145.1068,144.7472,144.7823,11053.4414
2016-06-21 11:25:00,165.12,165.12,164.83,164.94,9187.608985536976,144.8437,144.8437,144.5893,144.6858,9187.609
2016-06-21 11:30:00,164.9,165.13,164.88,165.08,12941.840188737306,144.6507,144.8524,144.6331,144.8086,12941.8402
2016-06-21 11:35:00,165.08,165.19,165.02,165.19,7112.524361472972,144.8086,144.9051,144.7559,144.9051,7112.5244
2016-06-21 11:40:00,165.17,165.26,165.13,165.25,9036.824289670734,144.8875,144.9665,144.8524,144.9577,9036.8243
2016-06-21 11:45:00,165.21,165.32,165.14,165.32,8923.992204328648,144.9226,145.0191,144.8612,145.0191,8923.9922
2016-06-21 11:50:00,165.27,165.32,165.17,165.27,32505.898040824697,144.9752,145.0191,144.8875,144.9752,32505.898
2016-06-21 11:55:00,165.26,165.41,165.2,165.31,8190.583649605087,144.9665,145.098,144.9138,145.0103,8190.5836
2016-06-21 12:00:00,165.32,165.4,165.26,165.27,4713.303928608062,145.0191,145.0893,144.9665,144.9752,4713.3039
2016-06-21 12:05:00,165.23,165.38,165.18,165.3,8923.992204328648,144.9402,145.0717,144.8963,145.0016,8923.9922
2016-06-21 12:10:00,165.29,165.29,165.24,165.26,4956.405785208739,144.9928,144.9928,144.9489,144.9665,4956.4058
2016-06-21 12:15:00,165.27,165.37,165.26,165.33,3964.5091804287617,144.9752,145.063,144.9665,145.0279,3964.5092
2016-06-21 12:20:00,165.32,165.52,165.29,165.5,7801.825828290081,145.0191,145.1945,144.9928,145.177,7801.8258
2016-06-21 12:25:00,165.52,165.57,165.47,165.52,4615.858036721715,145.1945,145.2384,145.1507,145.1945,4615.858
2016-06-21 12:30:00,165.57,165.6,165.44,165.52,12165.350292337676,145.2384,145.2647,145.1244,145.1945,12165.3503
2016-06-21 12:35:00,165.53,165.74,165.48,165.66,6413.991178582419,145.2033,145.3875,145.1595,145.3173,6413.9912
2016-06-21 12:40:00,165.7,165.79,165.66,165.73,6956.610934454816,145.3524,145.4314,145.3173,145.3788,6956.6109
2016-06-21 12:45:00,165.72,165.73,165.63,165.65,5292.850548774233,145.37,145.3788,145.291,145.3086,5292.8505
2016-06-21 12:50:00,165.66,165.72,165.59,165.68,4008.6162683352136,145.3173,145.37,145.2559,145.3349,4008.6163
2016-06-21 12:55:00,165.64,165.74,165.6,165.65,7795.671350907785,145.2998,145.3875,145.2647,145.3086,7795.6714
2016-06-21 13:00:00,165.65,165.66,165.55,165.56,4882.552056621192,145.3086,145.3173,145.2209,145.2296,4882.5521
2016-06-21 13:05:00,165.55,165.65,165.45,165.45,32630.013334701,145.2209,145.3086,145.1331,145.1331,32630.0133
2016-06-21 13:10:00,165.45,165.56,165.41,165.49,7372.03815775977,145.1331,145.2296,145.098,145.1682,7372.0382
2016-06-21 13:15:00,165.45,165.54,165.45,165.53,3502.92337675659,145.1331,145.2121,145.1331,145.2033,3502.9234
2016-06-21 13:20:00,165.52,165.54,165.41,165.43,5642.6300133347,145.1945,145.2121,145.098,145.1156,5642.63
2016-06-21 13:25:00,165.47,165.49,165.33,165.45,3933.736793517284,145.1507,145.1682,145.0279,145.1331,3933.7368
2016-06-21 13:30:00,165.42,165.5,165.37,165.37,5735.972920299518,145.1068,145.177,145.063,145.063,5735.9729
2016-06-21 13:35:00,165.33,165.34,165.16,165.26,4432.2494614832285,145.0279,145.0366,144.8787,144.9665,4432.2495
2016-06-21 13:40:00,165.24,165.47,165.24,165.43,8257.257154579956,144.9489,145.1507,144.9489,145.1156,8257.2572
2016-06-21 13:45:00,165.45,165.51,165.19,165.46,14134.783054672274,145.1331,145.1858,144.9051,145.1419,14134.7831
2016-06-21 13:50:00,165.46,165.54,165.43,165.54,6140.116935070263,145.1419,145.2121,145.1156,145.2121,6140.1169
2016-06-21 13:55:00,165.55,165.66,165.54,165.58,6888.911683249564,145.2209,145.3173,145.2121,145.2472,6888.9117
2016-06-21 14:00:00,165.61,165.66,165.5,165.64,3716.278592676172,145.2735,145.3173,145.177,145.2998,3716.2786
2016-06-21 14:05:00,165.59,165.71,165.55,165.66,5103.087496153452,145.2559,145.3612,145.2209,145.3173,5103.0875
2016-06-21 14:10:00,165.68,165.8,165.65,165.8,8935.275412862857,145.3349,145.4402,145.3086,145.4402,8935.2754
2016-06-21 14:15:00,165.83,165.87,165.76,165.87,2024.823058775259,145.4665,145.5016,145.4051,145.5016,2024.8231
2016-06-21 14:20:00,165.91,165.91,165.8,165.84,6935.070263616781,145.5366,145.5366,145.4402,145.4752,6935.0703
2016-06-21 14:25:00,165.82,165.85,165.8,165.8,3389.065545184121,145.4577,145.484,145.4402,145.4402,3389.0655
2016-06-21 14:30:00,165.83,165.91,165.78,165.88,6473.48445994461,145.4665,145.5366,145.4226,145.5103,6473.4845
2016-06-21 14:35:00,165.86,165.97,165.83,165.9,9822.54590214381,145.4928,145.5893,145.4665,145.5279,9822.5459
2016-06-21 14:40:00,165.92,165.95,165.79,165.9,5955.482613601394,145.5454,145.5717,145.4314,145.5279,5955.4826
2016-06-21 14:45:00,165.91,166.04,165.89,165.98,7771.053441378603,145.5366,145.6507,145.5191,145.5981,7771.0534
2016-06-21 14:50:00,165.97,165.98,165.93,165.95,3494.717406913529,145.5893,145.5981,145.5542,145.5717,3494.7174
2016-06-21 14:55:00,165.92,165.94,165.76,165.82,8191.609395835469,145.5454,145.563,145.4051,145.4577,8191.6094
2016-06-21 15:00:00,165.85,165.86,165.68,165.68,6349.369166068314,145.484,145.4928,145.3349,145.3349,6349.3692
2016-06-21 15:05:00,165.66,165.69,165.52,165.54,7546.415016924812,145.3173,145.3437,145.1945,145.2121,7546.415
2016-06-21 15:10:00,165.58,165.65,165.49,165.52,4288.644989229664,145.2472,145.3086,145.1682,145.1945,4288.645
2016-06-21 15:15:00,165.55,165.72,165.52,165.65,11853.523438301365,145.2209,145.37,145.1945,145.3086,11853.5234
2016-06-21 15:20:00,165.66,165.77,165.62,165.71,11741.71709918966,145.3173,145.4138,145.2823,145.3612,11741.7171
2016-06-21 15:25:00,165.69,165.84,165.69,165.76,8245.973946045748,145.3437,145.4752,145.3437,145.4051,8245.9739
2016-06-21 15:30:00,165.79,165.81,165.71,165.77,9026.566827366907,145.4314,145.4489,145.3612,145.4138,9026.5668
2016-06-21 15:35:00,165.75,165.76,165.66,165.67,12506.923787055082,145.3963,145.4051,145.3173,145.3261,12506.9238
2016-06-21 15:40:00,165.68,165.69,165.5,165.66,51586.82941840189,145.3349,145.3437,145.177,145.3173,51586.8294
2016-06-21 15:45:00,165.68,165.8,165.64,165.75,18473.68960919069,145.3349,145.4402,145.2998,145.3963,18473.6896
2016-06-21 15:50:00,165.76,165.79,165.71,165.77,25979.0747769002,145.4051,145.4314,145.3612,145.4138,25979.0748
2016-06-21 15:55:00,165.78,165.87,165.72,165.73,108613.19109652271,145.4226,145.5016,145.37,145.3788,108613.1911
2016-06-22 09:30:00,165.88,166.39,165.73,165.99,14880.500564160426,145.5103,145.9577,145.3788,145.6068,14880.5006
2016-06-22 09:35:00,165.97,166.38,165.7,165.78,7267.412042260745,145.5893,145.9489,145.3524,145.4226,7267.412
2016-06-22 09:40:00,165.82,166.03,165.5,165.73,8236.742229972304,145.4577,145.6419,145.177,145.3788,8236.7422
2016-06-22 09:45:00,165.63,165.75,165.47,165.73,22477.177146373982,145.291,145.3963,145.1507,145.3788,22477.1771
2016-06-22 09:50:00,165.66,165.66,165.45,165.54,4821.007282798236,145.3173,145.3173,145.1331,145.2121,4821.0073
2016-06-22 09:55:00,165.5,165.61,165.45,165.61,3128.5260026669403,145.177,145.2735,145.1331,145.2735,3128.526
2016-06-22 10:00:00,165.55,165.88,165.55,165.83,17682.839265565697,145.2209,145.5103,145.2209,145.4665,17682.8393
2016-06-22 10:05:00,165.82,165.99,165.78,165.98,2494.6148322904914,145.4577,145.6068,145.4226,145.5981,2494.6148
2016-06-22 10:10:00,166.04,166.04,165.86,165.9,3488.5629295312337,145.6507,145.6507,145.4928,145.5279,3488.5629
2016-06-22 10:15:00,166.0,166.02,165.77,165.77,6298.081854549184,145.6156,145.6331,145.4138,145.4138,6298.0819
2016-06-22 10:20:00,165.75,165.87,165.7,165.76,12141.758129038875,145.3963,145.5016,145.3524,145.4051,12141.7581
2016-06-22 10:25:00,165.79,165.8,165.5,165.52,10181.55708277772,145.4314,145.4402,145.177,145.1945,10181.5571
2016-06-22 10:30:00,165.52,165.99,165.37,165.96,15082.5725715458,145.1945,145.6068,145.063,145.5805,15082.5726
2016-06-22 10:35:00,166.15,166.3,166.04,166.04,2256.6417068417272,145.7472,145.8788,145.6507,145.6507,2256.6417
2016-06-22 10:40:00,166.06,166.35,166.06,166.3,7836.70120012309,145.6682,145.9226,145.6682,145.8788,7836.7012
2016-06-22 10:45:00,166.35,166.47,166.31,166.4,2051.4924607652065,145.9226,146.0279,145.8875,145.9665,2051.4925
2016-06-22 10:50:00,166.46,166.48,166.39,166.41,3359.318904503026,146.0191,146.0367,145.9577,145.9752,3359.3189
2016-06-22 10:55:00,166.43,166.43,166.1,166.11,4278.387526925839,145.9928,145.9928,145.7033,145.7121,4278.3875
2016-06-22 11:00:00,166.09,166.28,166.08,166.19,1512.9756898143398,145.6945,145.8612,145.6858,145.7823,1512.9757
2016-06-22 11:05:00,166.14,166.21,166.05,166.21,1372.4484562519233,145.7384,145.7998,145.6595,145.7998,1372.4485
2016-06-22 11:10:00,166.27,166.27,166.03,166.03,4746.127807980305,145.8524,145.8524,145.6419,145.6419,4746.1278
2016-06-22 11:15:00,166.03,166.42,166.03,166.42,3021.848394707149,145.6419,145.984,145.6419,145.984,3021.8484
2016-06-22 11:20:00,166.41,166.43,166.29,166.38,2574.6230382603344,145.9752,145.9928,145.87,145.9489,2574.623
2016-06-22 11:25:00,166.36,166.47,166.34,166.4,3719.35583136732,145.9314,146.0279,145.9138,145.9665,3719.3558
2016-06-22 11:30:00,166.39,166.42,166.0,166.0,7417.170991896604,145.9577,145.984,145.6156,145.6156,7417.171
2016-06-22 11:35:00,165.98,166.11,165.95,166.01,3403.4259924094777,145.5981,145.7121,145.5717,145.6244,3403.426
2016-06-22 11:40:00,166.04,166.06,165.87,166.0,2666.9401989947687,145.6507,145.6682,145.5016,145.6156,2666.9402
2016-06-22 11:45:00,165.98,166.07,165.87,165.87,5645.707252025849,145.5981,145.677,145.5016,145.5016,5645.7073
2016-06-22 11:50:00,165.89,166.03,165.88,165.95,2051.4924607652065,145.5191,145.6419,145.5103,145.5717,2051.4925
2016-06-22 11:55:00,166.04,166.04,165.94,166.01,24114.26813006462,145.6507,145.6507,145.563,145.6244,24114.2681
2016-06-22 12:00:00,166.08,166.11,165.94,166.03,1743.7685916504256,145.6858,145.7121,145.563,145.6419,1743.7686
2016-06-22 12:05:00,165.94,166.04,165.9,165.94,2002.2566417068413,145.563,145.6507,145.5279,145.563,2002.2566
2016-06-22 12:10:00,166.0,166.08,165.99,166.03,1425.787260231819,145.6156,145.6858,145.6068,145.6419,1425.7873
2016-06-22 12:15:00,166.02,166.02,165.86,165.92,1510.9241973535748,145.6331,145.6331,145.4928,145.5454,1510.9242
2016-06-22 12:20:00,165.85,165.87,165.6,165.69,18370.089239922043,145.484,145.5016,145.2647,145.3437,18370.0892
2016-06-22 12:25:00,165.69,165.8,165.61,165.76,3987.075597497179,145.3437,145.4402,145.2735,145.4051,3987.0756
2016-06-22 12:30:00,165.75,165.75,165.66,165.71,2154.067083803467,145.3963,145.3963,145.3173,145.3612,2154.0671
2016-06-22 12:35:00,165.76,165.76,165.64,165.7,1538.6193455739049,145.4051,145.4051,145.2998,145.3524,1538.6193
2016-06-22 12:40:00,165.79,165.82,165.66,165.67,2051.4924607652065,145.4314,145.4577,145.3173,145.3261,2051.4925
2016-06-22 12:45:00,165.66,165.69,165.62,165.68,3476.2539747666424,145.3173,145.3437,145.2823,145.3349,3476.254
2016-06-22 12:50:00,165.67,165.77,165.62,165.69,4277.361780695455,145.3261,145.4138,145.2823,145.3437,4277.3618
2016-06-22 12:55:00,165.72,165.73,165.57,165.69,3128.5260026669403,145.37,145.3788,145.2384,145.3437,3128.526
2016-06-22 13:00:00,165.71,165.76,165.62,165.73,10854.446609908708,145.3612,145.4051,145.2823,145.3788,10854.4466
2016-06-22 13:05:00,165.74,165.78,165.67,165.73,12345.881628885014,145.3875,145.4226,145.3261,145.3788,12345.8816
2016-06-22 13:10:00,165.72,165.75,165.61,165.7,15496.97404862037,145.37,145.3963,145.2735,145.3524,15496.974
2016-06-22 13:15:00,165.7,165.76,165.62,165.7,3730.639039901528,145.3524,145.4051,145.2823,145.3524,3730.639
2016-06-22 13:20:00,165.8,165.89,165.67,165.73,3875.269258385475,145.4402,145.5191,145.3261,145.3788,3875.2693
2016-06-22 13:25:00,165.63,165.91,165.63,165.83,3729.6132936711456,145.291,145.5366,145.291,145.4665,3729.6133
2016-06-22 13:30:00,165.83,165.9,165.74,165.83,4788.183403425992,145.4665,145.5279,145.3875,145.4665,4788.1834
2016-06-22 13:35:00,165.79,165.93,165.79,165.87,3384.962560262591,145.4314,145.5542,145.4314,145.5016,3384.9626
2016-06-22 13:40:00,165.96,165.96,165.83,165.83,804.185044619961,145.5805,145.5805,145.4665,145.4665,804.185
2016-06-22 13:45:00,165.89,166.04,165.88,166.0,3770.64314288645,145.5191,145.6507,145.5103,145.6156,3770.6431
2016-06-22 13:50:00,166.02,166.17,165.98,166.04,3282.3879372243305,145.6331,145.7647,145.5981,145.6507,3282.3879
2016-06-22 13:55:00,166.08,166.11,166.01,166.09,2461.790952918248,145.6858,145.7121,145.6244,145.6945,2461.791
2016-06-22 14:00:00,166.03,166.09,165.97,166.07,1869.9353779874857,145.6419,145.6945,145.5893,145.677,1869.9354
2016-06-22 14:05:00,166.08,166.15,166.04,166.04,3043.389065545184,145.6858,145.7472,145.6507,145.6507,3043.3891
2016-06-22 14:10:00,166.03,166.1,165.97,166.1,3508.052107908504,145.6419,145.7033,145.5893,145.7033,3508.0521
2016-06-22 14:15:00,166.05,166.1,165.97,165.98,2672.0689301466814,145.6595,145.7033,145.5893,145.5981,2672.0689
2016-06-22 14:20:00,165.9,165.98,165.89,165.9,1894.553287516668,145.5279,145.5981,145.5191,145.5279,1894.5533
2016-06-22 14:25:00,165.91,166.02,165.86,165.88,2642.322289465586,145.5366,145.6331,145.4928,145.5103,2642.3223
2016-06-22 14:30:00,165.91,166.02,165.91,165.92,2054.5696994563546,145.5366,145.6331,145.5366,145.5454,2054.5697
2016-06-22 14:35:00,165.9,165.91,165.77,165.78,1948.9178377269463,145.5279,145.5366,145.4138,145.4226,1948.9178
2016-06-22 14:40:00,165.81,165.88,165.74,165.84,2516.155503128526,145.4489,145.5103,145.3875,145.4752,2516.1555
2016-06-22 14:45:00,165.85,165.88,165.7,165.78,5372.858754744076,145.484,145.5103,145.3524,145.4226,5372.8588
2016-06-22 14:50:00,165.83,165.83,165.69,165.82,1538.6193455739049,145.4665,145.4665,145.3437,145.4577,1538.6193
2016-06-22 14:55:00,165.85,165.87,165.8,165.84,2660.785721612473,145.484,145.5016,145.4402,145.4752,2660.7857
2016-06-22 15:00:00,165.88,166.02,165.88,166.01,2897.7331008308543,145.5103,145.6331,145.5103,145.6244,2897.7331
2016-06-22 15:05:00,166.0,166.0,165.77,165.77,3063.903990152836,145.6156,145.6156,145.4138,145.4138,3063.904
2016-06-22 15:10:00,165.74,165.81,165.66,165.72,9814.339932300749,145.3875,145.4489,145.3173,145.37,9814.3399
2016-06-22 15:15:00,165.74,165.83,165.7,165.71,5573.905015899067,145.3875,145.4665,145.3524,145.3612,5573.905
2016-06-22 15:20:00,165.73,165.74,165.64,165.67,2993.1275002564366,145.3788,145.3875,145.2998,145.3261,2993.1275
2016-06-22 15:25:00,165.73,165.76,165.61,165.63,7066.365781105754,145.3788,145.4051,145.2735,145.291,7066.3658
2016-06-22 15:30:00,165.63,165.74,165.62,165.74,12517.181249358908,145.291,145.3875,145.2823,145.3875,12517.1812
2016-06-22 15:35:00,165.68,165.82,165.58,165.8,4691.763257770028,145.3349,145.4577,145.2472,145.4402,4691.7633
2016-06-22 15:40:00,165.81,165.88,165.67,165.72,6920.709816391424,145.4489,145.5103,145.3261,145.37,6920.7098
2016-06-22 15:45:00,165.67,165.82,165.61,165.72,15592.368448045952,145.3261,145.4577,145.2735,145.37,15592.3684
2016-06-22 15:50:00,165.69,165.71,165.53,165.71,16651.964304031182,145.3437,145.3612,145.2033,145.3612,16651.9643
2016-06-22 15:55:00,165.72,165.75,165.55,165.7,65587.23971689404,145.37,145.3963,145.2209,145.3524,65587.2397
2016-06-23 09:30:00,166.71,166.71,166.13,166.26,15260.02666940199,146.2384,146.2384,145.7296,145.8437,15260.0267
2016-06-23 09:35:00,166.22,166.66,166.15,166.41,13451.63606523746,145.8086,146.1945,145.7472,145.9752,13451.6361
2016-06-23 09:40:00,166.53,166.53,166.44,166.46,1077.0335419017335,146.0805,146.0805,146.0016,146.0191,1077.0335
2016-06-23 09:45:00,166.41,166.48,165.98,166.25,9108.626525797516,145.9752,146.0367,145.5981,145.8349,9108.6265
2016-06-23 09:50:00,166.42,166.42,166.17,166.24,3783.977843881424,145.984,145.984,145.7647,145.8261,3783.9778
2016-06-23 09:55:00,166.26,166.35,166.12,166.23,4205.559544568673,145.8437,145.9226,145.7209,145.8174,4205.5595
2016-06-23 10:00:00,166.34,166.41,166.25,166.34,6917.632577700277,145.9138,145.9752,145.8349,145.9138,6917.6326
2016-06-23 10:05:00,166.39,166.43,166.21,166.28,9422.504872294594,145.9577,145.9928,145.7998,145.8612,9422.5049
2016-06-23 10:10:00,166.33,166.46,166.33,166.43,12752.077136116524,145.9051,146.0191,145.9051,145.9928,12752.0771
2016-06-23 10:15:00,166.49,166.58,166.4,166.54,3142.8864498922967,146.0454,146.1244,145.9665,146.0893,3142.8864
2016-06-23 10:20:00,166.49,166.7,166.42,166.63,11388.860395938043,146.0454,146.2296,145.984,146.1682,11388.8604
2016-06-23 10:25:00,166.62,166.84,166.62,166.71,25463.124423017744,146.1595,146.3524,146.1595,146.2384,25463.1244
2016-06-23 10:30:00,166.78,166.92,166.72,166.84,5613.909118883988,146.2998,146.4226,146.2472,146.3524,5613.9091
2016-06-23 10:35:00,166.84,167.1,166.81,167.06,4483.536773002359,146.3524,146.5805,146.3261,146.5454,4483.5368
2016-06-23 10:40:00,167.05,167.16,167.03,167.1,3122.3715252846446,146.5367,146.6332,146.5191,146.5805,3122.3715
2016-06-23 10:45:00,167.15,167.21,167.06,167.15,4826.1360139501485,146.6244,146.677,146.5454,146.6244,4826.136
2016-06-23 10:50:00,167.15,167.45,167.14,167.45,5545.184121448354,146.6244,146.8875,146.6156,146.8875,5545.1841
2016-06-23 10:55:00,167.37,167.48,167.36,167.39,2953.123397271515,146.8174,146.9139,146.8086,146.8349,2953.1234
2016-06-23 11:00:00,167.41,167.53,167.27,167.32,6696.071391937634,146.8525,146.9577,146.7296,146.7735,6696.0714
2016-06-23 11:05:00,167.35,167.38,167.12,167.16,7385.372858754744,146.7998,146.8261,146.5981,146.6332,7385.3729
2016-06-23 11:10:00,167.15,167.4,167.14,167.39,3291.6196532977738,146.6244,146.8437,146.6156,146.8349,3291.6197
2016-06-23 11:15:00,167.46,167.51,167.37,167.49,4585.085649810237,146.8963,146.9402,146.8174,146.9226,4585.0856
2016-06-23 11:20:00,167.54,167.59,167.48,167.54,4699.969227613088,146.9665,147.0103,146.9139,146.9665,4699.9692
2016-06-23 11:25:00,167.6,167.62,167.52,167.52,6359.626628372141,147.0191,147.0367,146.9489,146.9489,6359.6266
2016-06-23 11:30:00,167.57,167.58,167.46,167.51,6654.015796491947,146.9928,147.0016,146.8963,146.9402,6654.0158
2016-06-23 11:35:00,167.51,167.56,167.48,167.49,7560.775464150169,146.9402,146.984,146.9139,146.9226,7560.7755
2016-06-23 11:40:00,167.5,167.6,167.47,167.54,7671.55605703149,146.9314,147.0191,146.9051,146.9665,7671.5561
2016-06-23 11:45:00,167.54,167.56,167.49,167.54,3526.51554005539,146.9665,146.984,146.9226,146.9665,3526.5155
2016-06-23 11:50:00,167.54,167.67,167.53,167.6,8376.243717304338,146.9665,147.0805,146.9577,147.0191,8376.2437
2016-06-23 11:55:00,167.63,167.65,167.6,167.61,2408.4521489383524,147.0454,147.063,147.0191,147.0279,2408.4521
2016-06-23 12:00:00,167.63,167.64,167.43,167.46,7759.770232844394,147.0454,147.0542,146.87,146.8963,7759.7702
2016-06-23 12:05:00,167.46,167.56,167.43,167.47,5244.64047594625,146.8963,146.984,146.87,146.9051,5244.6405
2016-06-23 12:10:00,167.42,167.46,167.36,167.38,2051.4924607652065,146.8612,146.8963,146.8086,146.8261,2051.4925
2016-06-23 12:15:00,167.42,167.42,167.31,167.31,1230.895476459124,146.8612,146.8612,146.7647,146.7647,1230.8955
2016-06-23 12:20:00,167.37,167.4,167.25,167.27,2666.9401989947687,146.8174,146.8437,146.7121,146.7296,2666.9402
2016-06-23 12:25:00,167.25,167.31,167.25,167.25,2619.755872397169,146.7121,146.7647,146.7121,146.7121,2619.7559
2016-06-23 12:30:00,167.24,167.32,167.22,167.32,1846.343214688686,146.7033,146.7735,146.6858,146.7735,1846.3432
2016-06-23 12:35:00,167.32,167.38,167.25,167.3,3082.367422299723,146.7735,146.8261,146.7121,146.756,3082.3674
2016-06-23 12:40:00,167.29,167.34,167.27,167.27,3369.576366806852,146.7472,146.791,146.7296,146.7296,3369.5764
2016-06-23 12:45:00,167.28,167.3,167.12,167.13,5462.098676787363,146.7384,146.756,146.5981,146.6068,5462.0987
2016-06-23 12:50:00,167.12,167.16,167.05,167.12,5144.117345368755,146.5981,146.6332,146.5367,146.5981,5144.1173
2016-06-23 12:55:00,167.11,167.12,167.0,167.08,5231.305774951277,146.5893,146.5981,146.4928,146.563,5231.3058
2016-06-23 13:00:00,167.08,167.08,166.94,166.99,4267.10431839163,146.563,146.563,146.4402,146.484,4267.1043
2016-06-23 13:05:00,166.98,166.98,166.87,166.95,4205.559544568673,146.4753,146.4753,146.3788,146.4489,4205.5595
2016-06-23 13:10:00,166.9,166.97,166.9,166.95,3668.068519848189,146.4051,146.4665,146.4051,146.4489,3668.0685
2016-06-23 13:15:00,166.92,167.1,166.86,167.06,5641.604267104318,146.4226,146.5805,146.37,146.5454,5641.6043
2016-06-23 13:20:00,167.05,167.07,166.91,166.91,4821.007282798236,146.5367,146.5542,146.4139,146.4139,4821.0073
2016-06-23 13:25:00,166.9,167.0,166.9,166.95,2359.216329879988,146.4051,146.4928,146.4051,146.4489,2359.2163
2016-06-23 13:30:00,166.92,166.98,166.89,166.9,4460.970355933941,146.4226,146.4753,146.3963,146.4051,4460.9704
2016-06-23 13:35:00,166.88,166.97,166.86,166.97,7484.870243101856,146.3875,146.4665,146.37,146.4665,7484.8702
2016-06-23 13:40:00,166.97,166.97,166.9,166.94,5846.753513180839,146.4665,146.4665,146.4051,146.4402,5846.7535
2016-06-23 13:45:00,166.95,167.0,166.93,166.93,5128.731151913016,146.4489,146.4928,146.4314,146.4314,5128.7312
2016-06-23 13:50:00,166.94,166.99,166.88,166.97,3952.2002256641695,146.4402,146.484,146.3875,146.4665,3952.2002
2016-06-23 13:55:00,166.95,166.98,166.9,166.94,3685.5062057646937,146.4489,146.4753,146.4051,146.4402,3685.5062
2016-06-23 14:00:00,166.94,166.94,166.79,166.87,3613.703969637912,146.4402,146.4402,146.3086,146.3788,3613.704
2016-06-23 14:05:00,166.91,166.95,166.85,166.92,3910.144630218484,146.4139,146.4489,146.3612,146.4226,3910.1446
2016-06-23 14:10:00,166.95,167.01,166.95,166.99,10284.13170581598,146.4489,146.5016,146.4489,146.484,10284.1317
2016-06-23 14:15:00,166.97,166.97,166.9,166.93,1989.9476869422504,146.4665,146.4665,146.4051,146.4314,1989.9477
2016-06-23 14:20:00,166.95,166.95,166.82,166.87,3487.537183300851,146.4489,146.4489,146.3349,146.3788,3487.5372
2016-06-23 14:25:00,166.88,167.02,166.85,167.01,5389.270694430198,146.3875,146.5103,146.3612,146.5016,5389.2707
2016-06-23 14:30:00,167.04,167.05,166.92,166.97,8121.858652169453,146.5279,146.5367,146.4226,146.4665,8121.8587
2016-06-23 14:35:00,166.98,166.98,166.93,166.95,7590.522104831264,146.4753,146.4753,146.4314,146.4489,7590.5221
2016-06-23 14:40:00,166.94,166.95,166.89,166.94,4615.858036721715,146.4402,146.4489,146.3963,146.4402,4615.858
2016-06-23 14:45:00,166.94,167.09,166.93,166.99,6291.927377166889,146.4402,146.5717,146.4314,146.484,6291.9274
2016-06-23 14:50:00,167.01,167.1,167.0,167.02,11541.696584265052,146.5016,146.5805,146.4928,146.5103,11541.6966
2016-06-23 14:55:00,167.01,167.09,166.95,167.07,7738.22956200636,146.5016,146.5717,146.4489,146.5542,7738.2296
2016-06-23 15:00:00,167.1,167.1,167.02,167.02,5624.166581187814,146.5805,146.5805,146.5103,146.5103,5624.1666
2016-06-23 15:05:00,167.01,167.1,167.01,167.08,10276.951482203302,146.5016,146.5805,146.5016,146.563,10276.9515
2016-06-23 15:10:00,167.07,167.15,167.06,167.14,17777.207918760898,146.5542,146.6244,146.5454,146.6156,17777.2079
2016-06-23 15:15:00,167.14,167.17,167.12,167.17,8616.268335213868,146.6156,146.6419,146.5981,146.6419,8616.2683
2016-06-23 15:20:00,167.17,167.21,167.13,167.14,10708.790645194378,146.6419,146.677,146.6068,146.6156,10708.7906
2016-06-23 15:25:00,167.15,167.15,167.07,167.12,14629.192737716688,146.6244,146.6244,146.5542,146.5981,14629.1927
2016-06-23 15:30:00,167.12,167.29,167.08,167.24,8790.64519437891,146.5981,146.7472,146.563,146.7033,8790.6452
2016-06-23 15:35:00,167.25,167.32,167.22,167.26,8983.48548569084,146.7121,146.7735,146.6858,146.7209,8983.4855
2016-06-23 15:40:00,167.24,167.44,167.22,167.44,11254.487639757925,146.7033,146.8788,146.6858,146.8788,11254.4876
2016-06-23 15:45:00,167.45,167.58,167.44,167.53,20609.293260847266,146.8875,147.0016,146.8788,146.9577,20609.2933
2016-06-23 15:50:00,167.55,167.73,167.54,167.68,20287.20894450713,146.9753,147.1332,146.9665,147.0893,20287.2089
2016-06-23 15:55:00,167.69,167.88,167.65,167.85,58211.09857421274,147.0981,147.2647,147.063,147.2384,58211.0986
2016-06-24 09:30:00,164.66,165.47,163.78,163.82,54467.12483331624,144.4401,145.1507,143.6682,143.7033,54467.1248
2016-06-24 09:35:00,163.8,164.02,163.22,163.7,14953.32854651759,143.6858,143.8787,143.177,143.598,14953.3285
2016-06-24 09:40:00,163.73,164.33,163.66,164.33,10325.161555031284,143.6243,144.1507,143.5629,144.1507,10325.1616
2016-06-24 09:45:00,164.24,164.47,163.78,164.03,22183.81372448456,144.0717,144.2735,143.6682,143.8875,22183.8137
2016-06-24 09:50:00,163.91,164.17,163.54,164.0,15066.160631859677,143.7822,144.0103,143.4577,143.8612,15066.1606
2016-06-24 09:55:00,163.9,164.4,163.89,164.18,29867.678736280643,143.7735,144.2121,143.7647,144.0191,29867.6787
2016-06-24 10:00:00,164.17,164.9,164.11,164.62,14931.787875679556,144.0103,144.6507,143.9577,144.4051,14931.7879
2016-06-24 10:05:00,164.62,164.91,164.24,164.91,15096.933018771157,144.4051,144.6594,144.0717,144.6594,15096.933
2016-06-24 10:10:00,164.83,164.98,164.25,164.33,34198.379320955995,144.5893,144.7208,144.0805,144.1507,34198.3793
2016-06-24 10:15:00,164.32,164.32,163.75,163.97,15371.833008513691,144.1419,144.1419,143.6419,143.8349,15371.833
2016-06-24 10:20:00,163.82,163.84,163.55,163.77,9975.382090470815,143.7033,143.7208,143.4665,143.6594,9975.3821
2016-06-24 10:25:00,163.75,163.97,163.62,163.78,20409.27274592266,143.6419,143.8349,143.5279,143.6682,20409.2727
2016-06-24 10:30:00,163.92,163.96,163.46,163.46,10660.580572366396,143.791,143.8261,143.3875,143.3875,10660.5806
2016-06-24 10:35:00,163.52,163.92,163.5,163.89,8669.607139193764,143.4401,143.791,143.4226,143.7647,8669.6071
2016-06-24 10:40:00,163.88,163.98,163.62,163.96,10286.183198276743,143.7559,143.8436,143.5279,143.8261,10286.1832
2016-06-24 10:45:00,163.91,164.16,163.83,163.92,4324.546107293056,143.7822,144.0015,143.7121,143.791,4324.5461
2016-06-24 10:50:00,163.96,164.24,163.96,164.24,4999.487126884808,143.8261,144.0717,143.8261,144.0717,4999.4871
2016-06-24 10:55:00,164.32,164.51,164.04,164.04,12915.170786747358,144.1419,144.3086,143.8963,143.8963,12915.1708
2016-06-24 11:00:00,164.09,164.22,163.66,163.67,15811.87814134783,143.9401,144.0542,143.5629,143.5717,15811.8781
2016-06-24 11:05:00,163.65,163.68,163.47,163.65,10767.258180326187,143.5542,143.5805,143.3963,143.5542,10767.2582
2016-06-24 11:10:00,163.63,163.86,163.49,163.65,11425.787260231818,143.5366,143.7384,143.4138,143.5542,11425.7873
2016-06-24 11:15:00,163.66,163.66,163.33,163.33,4614.832290491332,143.5629,143.5629,143.2735,143.2735,4614.8323
2016-06-24 11:20:00,163.43,163.51,163.08,163.23,15825.212842342804,143.3612,143.4314,143.0542,143.1857,15825.2128
2016-06-24 11:25:00,163.16,163.39,163.02,163.28,4718.432659759975,143.1243,143.3261,143.0015,143.2296,4718.4327
2016-06-24 11:30:00,163.29,163.55,163.25,163.36,6890.963175710329,143.2384,143.4665,143.2033,143.2998,6890.9632
2016-06-24 11:35:00,163.37,163.44,163.17,163.35,3077.2386911478097,143.3086,143.37,143.1331,143.291,3077.2387
2016-06-24 11:40:00,163.43,163.51,163.21,163.35,5505.180018463432,143.3612,143.4314,143.1682,143.291,5505.18
2016-06-24 11:45:00,163.56,163.82,163.47,163.5,12048.415222074058,143.4752,143.7033,143.3963,143.4226,12048.4152
2016-06-24 11:50:00,163.58,163.64,163.39,163.47,6545.286696071392,143.4928,143.5454,143.3261,143.3963,6545.2867
2016-06-24 11:55:00,163.39,163.66,163.39,163.64,4876.3975792388965,143.3261,143.5629,143.3261,143.5454,4876.3976
2016-06-24 12:00:00,163.69,163.75,163.43,163.44,9050.158990665708,143.5893,143.6419,143.3612,143.37,9050.159
2016-06-24 12:05:00,163.5,163.52,163.18,163.19,10474.920504667143,143.4226,143.4401,143.1419,143.1507,10474.9205
2016-06-24 12:10:00,163.19,163.22,162.97,163.0,11736.588368037746,143.1507,143.177,142.9577,142.984,11736.5884
2016-06-24 12:15:00,163.01,163.06,162.88,162.95,11949.943583957329,142.9928,143.0366,142.8787,142.9401,11949.9436
2016-06-24 12:20:00,162.94,163.19,162.91,162.96,4872.294594317365,142.9314,143.1507,142.905,142.9489,4872.2946
2016-06-24 12:25:00,162.95,163.09,162.92,163.02,4410.708790645194,142.9401,143.0629,142.9138,143.0015,4410.7088
2016-06-24 12:30:00,162.99,163.01,162.85,162.89,6396.553492665914,142.9752,142.9928,142.8524,142.8875,6396.5535
2016-06-24 12:35:00,162.85,163.07,162.85,162.94,4663.042363319315,142.8524,143.0454,142.8524,142.9314,4663.0424
2016-06-24 12:40:00,162.93,162.95,162.6,162.61,14822.033029028618,142.9226,142.9401,142.6331,142.6419,14822.033
2016-06-24 12:45:00,162.57,162.7,162.32,162.44,10606.21602215612,142.6068,142.7208,142.3875,142.4928,10606.216
2016-06-24 12:50:00,162.45,162.52,162.24,162.51,6340.137449994871,142.5015,142.5629,142.3173,142.5542,6340.1374
2016-06-24 12:55:00,162.5,162.53,162.25,162.44,6323.725510308749,142.5454,142.5717,142.3261,142.4928,6323.7255
2016-06-24 13:00:00,162.45,162.64,162.32,162.5,6067.288952713098,142.5015,142.6682,142.3875,142.5454,6067.289
2016-06-24 13:05:00,162.44,162.47,162.19,162.38,5649.810236947379,142.4928,142.5191,142.2735,142.4401,5649.8102
2016-06-24 13:10:00,162.34,162.59,162.27,162.55,6413.991178582419,142.405,142.6243,142.3436,142.5892,6413.9912
2016-06-24 13:15:00,162.61,162.68,162.37,162.68,5231.305774951277,142.6419,142.7033,142.4314,142.7033,5231.3058
2016-06-24 13:20:00,162.7,162.72,162.55,162.72,4751.256539132219,142.7208,142.7384,142.5892,142.7384,4751.2565
2016-06-24 13:25:00,162.71,162.86,162.68,162.83,7146.373987075597,142.7296,142.8612,142.7033,142.8349,7146.374
2016-06-24 13:30:00,162.86,163.17,162.82,163.1,13968.612165350292,142.8612,143.1331,142.8261,143.0717,13968.6122
2016-06-24 13:35:00,163.12,163.37,163.09,163.3,14228.12596163709,143.0893,143.3086,143.0629,143.2471,14228.126
2016-06-24 13:40:00,163.25,163.32,163.07,163.26,14525.592368448046,143.2033,143.2647,143.0454,143.2121,14525.5924
2016-06-24 13:45:00,163.21,163.28,163.07,163.2,13666.017027387425,143.1682,143.2296,143.0454,143.1594,13666.017
2016-06-24 13:50:00,163.23,163.34,163.06,163.34,7240.742640270797,143.1857,143.2822,143.0366,143.2822,7240.7426
2016-06-24 13:55:00,163.34,163.36,163.18,163.34,10893.424966663248,143.2822,143.2998,143.1419,143.2822,10893.425
2016-06-24 14:00:00,163.43,163.58,163.37,163.53,8108.523951174479,143.3612,143.4928,143.3086,143.4489,8108.524
2016-06-24 14:05:00,163.57,163.62,163.4,163.54,11696.584265052825,143.484,143.5279,143.3349,143.4577,11696.5843
2016-06-24 14:10:00,163.58,163.75,163.55,163.71,14832.290491332444,143.4928,143.6419,143.4665,143.6068,14832.2905
2016-06-24 14:15:00,163.69,163.72,163.5,163.6,9661.50374397374,143.5893,143.6156,143.4226,143.5103,9661.5037
2016-06-24 14:20:00,163.54,163.54,163.32,163.39,18719.86870448251,143.4577,143.4577,143.2647,143.3261,18719.8687
2016-06-24 14:25:00,163.34,163.54,163.33,163.38,16079.59790747769,143.2822,143.4577,143.2735,143.3173,16079.5979
2016-06-24 14:30:00,163.38,163.38,162.98,163.06,13910.144630218483,143.3173,143.3173,142.9664,143.0366,13910.1446
2016-06-24 14:35:00,163.06,163.07,162.8,162.99,8680.890347727971,143.0366,143.0454,142.8085,142.9752,8680.8903
2016-06-24 14:40:00,162.99,163.14,162.94,162.96,9217.355626218074,142.9752,143.1068,142.9314,142.9489,9217.3556
2016-06-24 14:45:00,162.94,163.01,162.86,162.99,5998.563955277464,142.9314,142.9928,142.8612,142.9752,5998.564
2016-06-24 14:50:00,163.0,163.32,162.88,163.3,9729.202995178992,142.984,143.2647,142.8787,143.2471,9729.203
2016-06-24 14:55:00,163.27,163.5,163.12,163.32,8571.135501077033,143.2208,143.4226,143.0893,143.2647,8571.1355
2016-06-24 15:00:00,163.25,163.4,163.14,163.25,9023.48958867576,143.2033,143.3349,143.1068,143.2033,9023.4896
2016-06-24 15:05:00,163.22,163.22,162.93,162.93,4563.544978972202,143.177,143.177,142.9226,142.9226,4563.545
2016-06-24 15:10:00,162.92,162.92,162.48,162.6,7591.547851061647,142.9138,142.9138,142.5278,142.6331,7591.5479
2016-06-24 15:15:00,162.59,162.61,162.08,162.16,11110.883167504358,142.6243,142.6419,142.177,142.2471,11110.8832
2016-06-24 15:20:00,162.16,162.5,162.13,162.41,22497.69207098164,142.2471,142.5454,142.2208,142.4664,22497.6921
2016-06-24 15:25:00,162.43,162.56,162.38,162.39,23421.889424556364,142.484,142.598,142.4401,142.4489,23421.8894
2016-06-24 15:30:00,162.42,162.77,162.41,162.77,14894.861011385785,142.4752,142.7822,142.4664,142.7822,14894.861
2016-06-24 15:35:00,162.87,163.03,162.59,162.67,20529.285054877422,142.87,143.0103,142.6243,142.6945,20529.2851
2016-06-24 15:40:00,162.69,163.03,162.59,162.91,26231.408349574314,142.7121,143.0103,142.6243,142.905,26231.4083
2016-06-24 15:45:00,162.96,163.15,162.79,163.04,26134.98820391835,142.9489,143.1156,142.7998,143.0191,26134.9882
2016-06-24 15:50:00,163.07,163.45,163.02,163.32,33165.45286696071,143.0454,143.3787,143.0015,143.2647,33165.4529
2016-06-24 15:55:00,163.32,163.32,162.49,162.52,57397.68181351933,143.2647,143.2647,142.5366,142.5629,57397.6818
2016-06-27 09:30:00,162.58,162.58,161.11,161.11,34004.51328341368,142.6156,142.6156,141.3261,141.3261,34004.5133
2016-06-27 09:35:00,161.31,161.49,160.9,161.0,10904.708175197457,141.5015,141.6594,141.1419,141.2296,10904.7082
2016-06-27 09:40:00,161.01,161.2,160.87,160.92,4354.292747974151,141.2384,141.405,141.1155,141.1594,4354.2927
2016-06-27 09:45:00,161.14,161.34,160.64,160.85,7613.088521899682,141.3524,141.5278,140.9138,141.098,7613.0885
2016-06-27 09:50:00,160.76,161.01,160.69,160.72,6159.606113447533,141.0191,141.2384,140.9577,140.984,6159.6061
2016-06-27 09:55:00,160.68,160.84,160.54,160.55,12552.056621191916,140.9489,141.0892,140.8261,140.8348,12552.0566
2016-06-27 10:00:00,160.68,160.76,160.35,160.42,7818.237767976202,140.9489,141.0191,140.6594,140.7208,7818.2378
2016-06-27 10:05:00,160.49,160.57,160.29,160.3,4828.187506410914,140.7822,140.8524,140.6068,140.6155,4828.1875
2016-06-27 10:10:00,160.33,160.53,160.28,160.33,6052.928505487742,140.6419,140.8173,140.598,140.6419,6052.9285
2016-06-27 10:15:00,160.22,160.29,159.84,159.84,7448.969125038465,140.5454,140.6068,140.212,140.212,7448.9691
2016-06-27 10:20:00,159.85,159.89,159.59,159.75,16591.445276438608,140.2208,140.2559,139.9927,140.1331,16591.4453
2016-06-27 10:25:00,159.66,159.72,159.4,159.47,9783.56754538927,140.0541,140.1068,139.8261,139.8875,9783.5675
2016-06-27 10:30:00,159.46,159.53,159.31,159.49,11435.018976305262,139.8787,139.9401,139.7471,139.905,11435.019
2016-06-27 10:35:00,159.51,159.82,159.47,159.63,8502.410503641398,139.9226,140.1945,139.8875,140.0278,8502.4105
2016-06-27 10:40:00,159.71,159.79,159.38,159.55,8425.479536362704,140.098,140.1682,139.8085,139.9576,8425.4795
2016-06-27 10:45:00,159.55,159.56,158.91,158.97,16386.29603036209,139.9576,139.9664,139.3962,139.4489,16386.296
2016-06-27 10:50:00,158.97,159.01,158.73,158.88,14425.06923787055,139.4489,139.484,139.2383,139.3699,14425.0692
2016-06-27 10:55:00,158.9,159.0,158.56,158.6,12681.300646220125,139.3875,139.4752,139.0892,139.1243,12681.3006
2016-06-27 11:00:00,158.6,158.95,158.52,158.85,13328.546517591549,139.1243,139.4313,139.0541,139.3436,13328.5465
2016-06-27 11:05:00,158.88,158.95,158.74,158.81,13670.120012308957,139.3699,139.4313,139.2471,139.3085,13670.12
2016-06-27 11:10:00,158.89,158.94,158.65,158.65,21504.76971997128,139.3787,139.4225,139.1682,139.1682,21504.7697
2016-06-27 11:15:00,158.66,158.74,158.53,158.71,6123.7049953841415,139.1769,139.2471,139.0629,139.2208,6123.705
2016-06-27 11:20:00,158.72,158.75,158.56,158.64,5687.762847471536,139.2296,139.2559,139.0892,139.1594,5687.7628
2016-06-27 11:25:00,158.58,159.04,158.45,159.0,18369.06349369166,139.1068,139.5103,138.9927,139.4752,18369.0635
2016-06-27 11:30:00,158.95,159.24,158.93,159.13,10287.208944507129,139.4313,139.6857,139.4138,139.5892,10287.2089
2016-06-27 11:35:00,159.07,159.16,159.0,159.06,4821.007282798236,139.5366,139.6155,139.4752,139.5278,4821.0073
2016-06-27 11:40:00,159.15,159.51,159.15,159.38,11497.5894963586,139.6068,139.9226,139.6068,139.8085,11497.5895
2016-06-27 11:45:00,159.36,159.65,159.31,159.59,3994.255821109857,139.791,140.0454,139.7471,139.9927,3994.2558
2016-06-27 11:50:00,159.68,159.68,159.34,159.44,3384.962560262591,140.0717,140.0717,139.7734,139.8611,3384.9626
2016-06-27 11:55:00,159.44,159.66,159.39,159.57,5148.220330290286,139.8611,140.0541,139.8173,139.9752,5148.2203
2016-06-27 12:00:00,159.53,159.69,159.48,159.57,11054.467124833316,139.9401,140.0804,139.8962,139.9752,11054.4671
2016-06-27 12:05:00,159.61,159.62,159.4,159.47,4195.302082264848,140.0103,140.019,139.8261,139.8875,4195.3021
2016-06-27 12:10:00,159.49,159.57,159.34,159.4,3795.261052415632,139.905,139.9752,139.7734,139.8261,3795.2611
2016-06-27 12:15:00,159.46,159.67,159.43,159.48,18031.59298389578,139.8787,140.0629,139.8524,139.8962,18031.593
2016-06-27 12:20:00,159.51,159.6,159.43,159.6,7874.653810647245,139.9226,140.0015,139.8524,140.0015,7874.6538
2016-06-27 12:25:00,159.58,159.67,159.45,159.55,14182.993127500256,139.984,140.0629,139.8699,139.9576,14182.9931
2016-06-27 12:30:00,159.63,159.7,159.33,159.47,18787.56795568776,140.0278,140.0892,139.7647,139.8875,18787.568
2016-06-27 12:35:00,159.56,159.56,159.25,159.32,8995.794440455431,139.9664,139.9664,139.6945,139.7559,8995.7944
2016-06-27 12:40:00,159.24,159.27,159.05,159.15,8060.313878346496,139.6857,139.712,139.519,139.6068,8060.3139
2016-06-27 12:45:00,159.18,159.26,159.05,159.16,13670.120012308957,139.6331,139.7033,139.519,139.6155,13670.12
2016-06-27 12:50:00,159.17,159.25,158.92,159.07,15326.700174376858,139.6243,139.6945,139.405,139.5366,15326.7002
2016-06-27 12:55:00,159.12,159.34,159.09,159.29,7720.791876089855,139.5804,139.7734,139.5541,139.7296,7720.7919
2016-06-27 13:00:00,159.23,159.41,159.19,159.36,15798.543440352856,139.6769,139.8348,139.6418,139.791,15798.5434
2016-06-27 13:05:00,159.31,159.44,159.11,159.12,7010.975484665094,139.7471,139.8611,139.5717,139.5804,7010.9755
2016-06-27 13:10:00,159.18,159.4,159.07,159.31,5061.031900707765,139.6331,139.8261,139.5366,139.7471,5061.0319
2016-06-27 13:15:00,159.32,159.41,159.19,159.2,9066.57093035183,139.7559,139.8348,139.6418,139.6506,9066.5709
2016-06-27 13:20:00,159.24,159.4,159.23,159.27,14113.242383834238,139.6857,139.8261,139.6769,139.712,14113.2424
2016-06-27 13:25:00,159.3,159.4,159.19,159.22,7024.310185660067,139.7383,139.8261,139.6418,139.6682,7024.3102
2016-06-27 13:30:00,159.17,159.32,158.98,158.99,5689.814339932301,139.6243,139.7559,139.4576,139.4664,5689.8143
2016-06-27 13:35:00,159.01,159.2,158.9,159.11,8270.59185557493,139.484,139.6506,139.3875,139.5717,8270.5919
2016-06-27 13:40:00,159.03,159.12,158.71,158.74,20375.423120320032,139.5015,139.5804,139.2208,139.2471,20375.4231
2016-06-27 13:45:00,158.71,158.94,158.71,158.81,9346.59965124628,139.2208,139.4225,139.2208,139.3085,9346.5997
2016-06-27 13:50:00,158.8,159.09,158.72,158.99,6359.626628372141,139.2997,139.5541,139.2296,139.4664,6359.6266
2016-06-27 13:55:00,158.87,159.12,158.77,158.98,3397.271515027182,139.3611,139.5804,139.2734,139.4576,3397.2715
2016-06-27 14:00:00,158.94,159.14,158.94,159.07,9620.473894758436,139.4225,139.598,139.4225,139.5366,9620.4739
2016-06-27 14:05:00,159.04,159.07,158.87,158.97,6357.575135911376,139.5103,139.5366,139.3611,139.4489,6357.5751
2016-06-27 14:10:00,158.88,159.04,158.81,158.84,3964.5091804287617,139.3699,139.5103,139.3085,139.3348,3964.5092
2016-06-27 14:15:00,158.84,158.97,158.72,158.84,4611.755051800184,139.3348,139.4489,139.2296,139.3348,4611.7551
2016-06-27 14:20:00,158.9,158.97,158.75,158.81,6072.417683865012,139.3875,139.4489,139.2559,139.3085,6072.4177
2016-06-27 14:25:00,158.9,159.02,158.82,159.0,9420.453379833829,139.3875,139.4927,139.3173,139.4752,9420.4534
2016-06-27 14:30:00,159.02,159.02,158.79,158.79,7556.672479228639,139.4927,139.4927,139.291,139.291,7556.6725
2016-06-27 14:35:00,158.84,159.03,158.81,158.91,14438.403938865524,139.3348,139.5015,139.3085,139.3962,14438.4039
2016-06-27 14:40:00,158.87,158.93,158.77,158.85,9102.472048415222,139.3611,139.4138,139.2734,139.3436,9102.472
2016-06-27 14:45:00,158.83,158.85,158.51,158.61,2662.837214073238,139.3261,139.3436,139.0454,139.1331,2662.8372
2016-06-27 14:50:00,158.59,158.67,158.37,158.52,5310.288234690737,139.1155,139.1857,138.9225,139.0541,5310.2882
2016-06-27 14:55:00,158.48,158.72,158.45,158.71,5144.117345368755,139.019,139.2296,138.9927,139.2208,5144.1173
2016-06-27 15:00:00,158.68,158.88,158.62,158.83,19871.781721202173,139.1945,139.3699,139.1418,139.3261,19871.7817
2016-06-27 15:05:00,158.84,158.91,158.61,158.73,13282.38793722433,139.3348,139.3962,139.1331,139.2383,13282.3879
2016-06-27 15:10:00,158.82,158.93,158.73,158.88,6547.338188532157,139.3173,139.4138,139.2383,139.3699,6547.3382
2016-06-27 15:15:00,158.82,158.83,158.6,158.65,7004.821007282798,139.3173,139.3261,139.1243,139.1682,7004.821
2016-06-27 15:20:00,158.61,158.64,158.31,158.41,7130.987793619858,139.1331,139.1594,138.8699,138.9576,7130.9878
2016-06-27 15:25:00,158.41,158.72,158.38,158.64,16513.48856292953,138.9576,139.2296,138.9313,139.1594,16513.4886
2016-06-27 15:30:00,158.58,158.67,158.44,158.61,20262.591034977944,139.1068,139.1857,138.9839,139.1331,20262.591
2016-06-27 15:35:00,158.53,159.03,158.47,158.91,28882.962355113345,139.0629,139.5015,139.0103,139.3962,28882.9624
2016-06-27 15:40:00,158.89,159.01,158.78,159.01,31180.63391117037,139.3787,139.484,139.2822,139.484,31180.6339
2016-06-27 15:45:00,158.94,159.01,158.85,158.94,68053.13365473381,139.4225,139.484,139.3436,139.4225,68053.1337
2016-06-27 15:50:00,158.94,158.97,158.77,158.83,26000.61544773823,139.4225,139.4489,139.2734,139.3261,26000.6154
2016-06-27 15:55:00,158.92,158.95,158.74,158.87,61911.99097343317,139.405,139.4313,139.2471,139.3611,61911.991
2016-06-28 09:30:00,159.86,160.55,159.36,159.91,43349.0614421992,140.2296,140.8348,139.791,140.2734,43349.0614
2016-06-28 09:35:00,159.9,160.09,159.44,159.59,22620.781618627552,140.2647,140.4313,139.8611,139.9927,22620.7816
2016-06-28 09:40:00,159.62,159.79,159.47,159.56,9646.117550518002,140.019,140.1682,139.8875,139.9664,9646.1176
2016-06-28 09:45:00,159.64,159.73,159.4,159.61,37988.51164221971,140.0366,140.1155,139.8261,140.0103,37988.5116
2016-06-28 09:50:00,159.44,159.73,159.37,159.51,15200.533388039798,139.8611,140.1155,139.7997,139.9226,15200.5334
2016-06-28 09:55:00,159.44,159.56,159.08,159.14,9682.018668581391,139.8611,139.9664,139.5454,139.598,9682.0187
2016-06-28 10:00:00,159.15,159.62,159.15,159.35,10002.051492460763,139.6068,140.019,139.6068,139.7822,10002.0515
2016-06-28 10:05:00,159.41,159.41,159.05,159.05,5230.280028720894,139.8348,139.8348,139.519,139.519,5230.28
2016-06-28 10:10:00,159.05,159.34,159.05,159.24,7843.881423735767,139.519,139.7734,139.519,139.6857,7843.8814
2016-06-28 10:15:00,159.35,159.44,159.31,159.36,6406.81095496974,139.7822,139.8611,139.7471,139.791,6406.811
2016-06-28 10:20:00,159.4,159.44,159.09,159.1,9329.161965329777,139.8261,139.8611,139.5541,139.5629,9329.162
2016-06-28 10:25:00,159.13,159.19,159.0,159.08,14716.381167299209,139.5892,139.6418,139.4752,139.5454,14716.3812
2016-06-28 10:30:00,159.03,159.19,158.99,159.05,17289.978459329162,139.5015,139.6418,139.4664,139.519,17289.9785
2016-06-28 10:35:00,159.05,159.16,158.92,158.93,8512.667965945226,139.519,139.6155,139.405,139.4138,8512.668
2016-06-28 10:40:00,158.91,159.28,158.91,159.21,9462.508975279516,139.3962,139.7208,139.3962,139.6594,9462.509
2016-06-28 10:45:00,159.25,159.44,159.22,159.42,14200.43081341676,139.6945,139.8611,139.6682,139.8436,14200.4308
2016-06-28 10:50:00,159.35,159.49,159.23,159.49,4821.007282798236,139.7822,139.905,139.6769,139.905,4821.0073
2016-06-28 10:55:00,159.49,159.5,159.16,159.29,11246.281669914864,139.905,139.9138,139.6155,139.7296,11246.2817
2016-06-28 11:00:00,159.35,159.46,159.15,159.22,7037.644886655041,139.7822,139.8787,139.6068,139.6682,7037.6449
2016-06-28 11:05:00,159.18,159.29,158.99,159.12,12807.467432557183,139.6331,139.7296,139.4664,139.5804,12807.4674
2016-06-28 11:10:00,159.12,159.44,159.08,159.38,11339.62457687968,139.5804,139.8611,139.5454,139.8085,11339.6246
2016-06-28 11:15:00,159.38,159.56,159.31,159.53,5814.955380038979,139.8085,139.9664,139.7471,139.9401,5814.9554
2016-06-28 11:20:00,159.49,159.58,159.26,159.35,8379.320955995487,139.905,139.984,139.7033,139.7822,8379.321
2016-06-28 11:25:00,159.4,159.44,159.17,159.18,6644.784080418504,139.8261,139.8611,139.6243,139.6331,6644.7841
2016-06-28 11:30:00,159.26,159.36,159.14,159.2,24656.88788593702,139.7033,139.791,139.598,139.6506,24656.8879
2016-06-28 11:35:00,159.2,159.29,159.06,159.09,16252.949020412349,139.6506,139.7296,139.5278,139.5541,16252.949
2016-06-28 11:40:00,159.11,159.41,159.02,159.4,16260.129244025027,139.5717,139.8348,139.4927,139.8261,16260.1292
2016-06-28 11:45:00,159.39,159.41,159.17,159.18,11596.06113447533,139.8173,139.8348,139.6243,139.6331,11596.0611
2016-06-28 11:50:00,159.19,159.32,159.05,159.23,21778.643963483435,139.6418,139.7559,139.519,139.6769,21778.644
2016-06-28 11:55:00,159.2,159.28,159.08,159.08,9428.65934967689,139.6506,139.7208,139.5454,139.5454,9428.6593
2016-06-28 12:00:00,159.13,159.23,159.05,159.16,15668.273669094266,139.5892,139.6769,139.519,139.6155,15668.2737
2016-06-28 12:05:00,159.16,159.26,159.07,159.14,12605.395425171811,139.6155,139.7033,139.5366,139.598,12605.3954
2016-06-28 12:10:00,159.09,159.15,159.05,159.09,4826.1360139501485,139.5541,139.6068,139.519,139.5541,4826.136
2016-06-28 12:15:00,159.06,159.12,158.97,159.06,14826.136013950148,139.5278,139.5804,139.4489,139.5278,14826.136
2016-06-28 12:20:00,159.06,159.21,159.06,159.1,5905.221048312647,139.5278,139.6594,139.5278,139.5629,5905.221
2016-06-28 12:25:00,159.06,159.16,158.93,159.05,14890.758026464253,139.5278,139.6155,139.4138,139.519,14890.758
2016-06-28 12:30:00,159.07,159.23,159.03,159.23,3692.686429377372,139.5366,139.6769,139.5015,139.6769,3692.6864
2016-06-28 12:35:00,159.22,159.24,159.04,159.2,14419.940506718638,139.6682,139.6857,139.5103,139.6506,14419.9405
2016-06-28 12:40:00,159.2,159.37,159.18,159.23,7401.784798440865,139.6506,139.7997,139.6331,139.6769,7401.7848
2016-06-28 12:45:00,159.24,159.27,159.09,159.24,5086.675556467329,139.6857,139.712,139.5541,139.6857,5086.6756
2016-06-28 12:50:00,159.16,159.25,159.09,159.12,18002.87208944507,139.6155,139.6945,139.5541,139.5804,18002.8721
2016-06-28 12:55:00,159.19,159.19,159.01,159.04,12455.636475535952,139.6418,139.6418,139.484,139.5103,12455.6365
2016-06-28 13:00:00,159.02,159.17,159.0,159.11,9214.278387526923,139.4927,139.6243,139.4752,139.5717,9214.2784
2016-06-28 13:05:00,159.15,159.2,158.96,159.07,8915.786234485588,139.6068,139.6506,139.4401,139.5366,8915.7862
2016-06-28 13:10:00,159.07,159.17,159.05,159.06,7487.947481793004,139.5366,139.6243,139.519,139.5278,7487.9475
2016-06-28 13:15:00,159.06,159.13,158.98,159.04,9907.682839265566,139.5278,139.5892,139.4576,139.5103,9907.6828
2016-06-28 13:20:00,159.04,159.11,158.97,159.01,5208.73935788286,139.5103,139.5717,139.4489,139.484,5208.7394
2016-06-28 13:25:00,158.98,159.12,158.94,159.05,7714.637398707559,139.4576,139.5804,139.4225,139.519,7714.6374
2016-06-28 13:30:00,159.01,159.08,158.93,159.0,12808.493178787568,139.484,139.5454,139.4138,139.4752,12808.4932
2016-06-28 13:35:00,159.04,159.06,158.95,159.05,5164.632269976408,139.5103,139.5278,139.4313,139.519,5164.6323
2016-06-28 13:40:00,159.04,159.06,158.99,159.01,9132.218689096317,139.5103,139.5278,139.4664,139.484,9132.2187
2016-06-28 13:45:00,159.05,159.05,158.92,158.92,6343.214688686019,139.519,139.519,139.405,139.405,6343.2147
2016-06-28 13:50:00,158.95,159.02,158.92,158.99,11739.665606728897,139.4313,139.4927,139.405,139.4664,11739.6656
2016-06-28 13:55:00,159.0,159.02,158.86,158.88,5960.611344753308,139.4752,139.4927,139.3524,139.3699,5960.6113
2016-06-28 14:00:00,158.91,158.97,158.79,158.79,10228.74140937532,139.3962,139.4489,139.291,139.291,10228.7414
2016-06-28 14:05:00,158.8,158.92,158.8,158.91,12129.449174274285,139.2997,139.405,139.2997,139.3962,12129.4492
2016-06-28 14:10:00,158.91,158.92,158.8,158.82,9429.685095907273,139.3962,139.405,139.2997,139.3173,9429.6851
2016-06-28 14:15:00,158.89,159.07,158.89,159.03,12027.900297466404,139.3787,139.5366,139.3787,139.5015,12027.9003
2016-06-28 14:20:00,159.04,159.05,158.96,158.98,7397.681813519335,139.5103,139.519,139.4401,139.4576,7397.6818
2016-06-28 14:25:00,158.97,159.05,158.96,159.01,5923.684480459534,139.4489,139.519,139.4401,139.484,5923.6845
2016-06-28 14:30:00,159.03,159.05,158.95,158.97,30261.565288747563,139.5015,139.519,139.4313,139.4489,30261.5653
2016-06-28 14:35:00,158.99,159.01,158.92,158.97,28194.686634526617,139.4664,139.484,139.405,139.4489,28194.6866
2016-06-28 14:40:00,158.97,159.05,158.94,159.05,8473.689609190686,139.4489,139.519,139.4225,139.519,8473.6896
2016-06-28 14:45:00,159.05,159.3,159.05,159.28,10994.973843471123,139.519,139.7383,139.519,139.7208,10994.9738
2016-06-28 14:50:00,159.27,159.59,159.27,159.56,13255.718535234382,139.712,139.9927,139.712,139.9664,13255.7185
2016-06-28 14:55:00,159.57,159.85,159.57,159.78,10843.1634013745,139.9752,140.2208,139.9752,140.1594,10843.1634
2016-06-28 15:00:00,159.77,159.88,159.75,159.75,21180.63391117037,140.1506,140.2471,140.1331,140.1331,21180.6339
2016-06-28 15:05:00,159.77,159.83,159.69,159.69,28063.391117037645,140.1506,140.2033,140.0804,140.0804,28063.3911
2016-06-28 15:10:00,159.7,159.83,159.67,159.8,24591.24012719253,140.0892,140.2033,140.0629,140.1769,24591.2401
2016-06-28 15:15:00,159.81,159.81,159.52,159.54,13903.990152836188,140.1857,140.1857,139.9313,139.9489,13903.9902
2016-06-28 15:20:00,159.51,159.52,159.41,159.44,17651.041132423838,139.9226,139.9313,139.8348,139.8611,17651.0411
2016-06-28 15:25:00,159.44,159.44,159.22,159.31,16025.23335726741,139.8611,139.8611,139.6682,139.7471,16025.2334
2016-06-28 15:30:00,159.34,159.42,159.2,159.29,21064.72458713714,139.7734,139.8436,139.6506,139.7296,21064.7246
2016-06-28 15:35:00,159.29,159.5,159.27,159.49,16042.671043183916,139.7296,139.9138,139.712,139.905,16042.671
2016-06-28 15:40:00,159.49,159.76,159.49,159.64,22918.248025438505,139.905,140.1419,139.905,140.0366,22918.248
2016-06-28 15:45:00,159.62,159.85,159.61,159.85,24385.06513488563,140.019,140.2208,140.0103,140.2208,24385.0651
2016-06-28 15:50:00,159.83,159.83,159.58,159.75,21149.861524258897,140.2033,140.2033,139.984,140.1331,21149.8615
2016-06-28 15:55:00,159.8,159.94,159.74,159.94,53200.32823879372,140.1769,140.2997,140.1243,140.2997,53200.3282
2016-06-29 09:30:00,161.29,161.57,160.6,161.57,9832.803364447636,141.484,141.7296,140.8787,141.7296,9832.8034
2016-06-29 09:35:00,161.77,162.14,161.74,161.83,10591.855574930762,141.905,142.2296,141.8787,141.9577,10591.8556
2016-06-29 09:40:00,162.05,162.07,161.6,161.6,5474.407631551954,142.1506,142.1682,141.7559,141.7559,5474.4076
2016-06-29 09:45:00,161.71,161.87,161.47,161.77,14892.809518925018,141.8524,141.9928,141.6419,141.905,14892.8095
2016-06-29 09:50:00,161.82,162.13,161.82,162.11,1383.731664786132,141.9489,142.2208,141.9489,142.2033,1383.7317
2016-06-29 09:55:00,162.06,162.13,161.88,161.94,6718.637809006052,142.1594,142.2208,142.0015,142.0542,6718.6378
2016-06-29 10:00:00,162.03,162.44,161.84,161.95,7666.427325879577,142.1331,142.4928,141.9664,142.0629,7666.4273
2016-06-29 10:05:00,161.98,162.51,161.98,162.38,5954.456867371012,142.0892,142.5542,142.0892,142.4401,5954.4569
2016-06-29 10:10:00,162.41,162.62,162.35,162.43,6643.758334188122,142.4664,142.6507,142.4138,142.484,6643.7583
2016-06-29 10:15:00,162.47,162.73,162.46,162.72,4926.659144527644,142.5191,142.7471,142.5103,142.7384,4926.6591
2016-06-29 10:20:00,162.76,162.94,162.55,162.93,7542.312032003282,142.7735,142.9314,142.5892,142.9226,7542.312
2016-06-29 10:25:00,163.0,163.19,162.95,163.13,5180.018463432147,142.984,143.1507,142.9401,143.098,5180.0185
2016-06-29 10:30:00,163.22,163.22,162.86,162.86,8975.279515847778,143.177,143.177,142.8612,142.8612,8975.2795
2016-06-29 10:35:00,162.81,162.95,162.68,162.93,8546.51759154785,142.8173,142.9401,142.7033,142.9226,8546.5176
2016-06-29 10:40:00,162.94,163.11,162.92,162.94,4892.809518925018,142.9314,143.0805,142.9138,142.9314,4892.8095
2016-06-29 10:45:00,162.98,163.2,162.98,163.08,4633.29572263822,142.9664,143.1594,142.9664,143.0542,4633.2957
2016-06-29 10:50:00,163.11,163.19,163.05,163.09,5935.993435224125,143.0805,143.1507,143.0278,143.0629,5935.9934
2016-06-29 10:55:00,163.17,163.24,163.11,163.24,8624.474305056929,143.1331,143.1945,143.0805,143.1945,8624.4743
2016-06-29 11:00:00,163.25,163.25,162.99,163.06,5901.118063391117,143.2033,143.2033,142.9752,143.0366,5901.1181
2016-06-29 11:05:00,163.04,163.06,162.98,163.02,2872.089445071289,143.0191,143.0366,142.9664,143.0015,2872.0894
2016-06-29 11:10:00,163.06,163.22,163.01,163.14,3591.1375525694943,143.0366,143.177,142.9928,143.1068,3591.1376
2016-06-29 11:15:00,163.11,163.21,162.92,162.94,4559.441994050671,143.0805,143.1682,142.9138,142.9314,4559.442
2016-06-29 11:20:00,162.95,163.1,162.89,163.1,6192.429992819776,142.9401,143.0717,142.8875,143.0717,6192.43
2016-06-29 11:25:00,163.11,163.26,163.07,163.18,10375.423120320032,143.0805,143.2121,143.0454,143.1419,10375.4231
2016-06-29 11:30:00,163.23,163.23,163.05,163.17,5130.782644373781,143.1857,143.1857,143.0278,143.1331,5130.7826
2016-06-29 11:35:00,163.17,163.23,163.08,163.19,3179.8133141860703,143.1331,143.1857,143.0542,143.1507,3179.8133
2016-06-29 11:40:00,163.22,163.25,163.09,163.18,5487.742332546928,143.177,143.2033,143.0629,143.1419,5487.7423
2016-06-29 11:45:00,163.19,163.22,162.97,163.05,8823.469073751154,143.1507,143.177,142.9577,143.0278,8823.4691
2016-06-29 11:50:00,163.06,163.18,163.06,163.18,6528.87475638527,143.0366,143.1419,143.0366,143.1419,6528.8748
2016-06-29 11:55:00,163.16,163.25,163.08,163.2,5790.337470509796,143.1243,143.2033,143.0542,143.1594,5790.3375
2016-06-29 12:00:00,163.25,163.25,163.11,163.23,2410.503641399118,143.2033,143.2033,143.0805,143.1857,2410.5036
2016-06-29 12:05:00,163.21,163.24,163.15,163.2,3874.243512155093,143.1682,143.1945,143.1156,143.1594,3874.2435
2016-06-29 12:10:00,163.16,163.3,163.16,163.24,3700.8923992204327,143.1243,143.2471,143.1243,143.1945,3700.8924
2016-06-29 12:15:00,163.25,163.28,163.2,163.23,2763.360344650733,143.2033,143.2296,143.1594,143.1857,2763.3603
2016-06-29 12:20:00,163.2,163.27,163.18,163.26,1725.3051595035388,143.1594,143.2208,143.1419,143.2121,1725.3052
2016-06-29 12:25:00,163.24,163.31,163.24,163.3,2359.216329879988,143.1945,143.2559,143.1945,143.2471,2359.2163
2016-06-29 12:30:00,163.27,163.27,163.06,163.07,4058.877833623961,143.2208,143.2208,143.0366,143.0454,4058.8778
2016-06-29 12:35:00,163.11,163.3,163.09,163.23,5251.820699558929,143.0805,143.2471,143.0629,143.1857,5251.8207
2016-06-29 12:40:00,163.2,163.2,163.08,163.13,3349.0614421992,143.1594,143.1594,143.0542,143.098,3349.0614
2016-06-29 12:45:00,163.1,163.13,163.01,163.02,3528.5670325161555,143.0717,143.098,142.9928,143.0015,3528.567
2016-06-29 12:50:00,163.01,163.1,162.98,163.03,4308.134167606934,142.9928,143.0717,142.9664,143.0103,4308.1342
2016-06-29 12:55:00,163.05,163.28,163.05,163.2,11515.027182275104,143.0278,143.2296,143.0278,143.1594,11515.0272
2016-06-29 13:00:00,163.05,163.21,163.05,163.14,5993.435224125551,143.0278,143.1682,143.0278,143.1068,5993.4352
2016-06-29 13:05:00,163.11,163.14,163.04,163.04,8791.670940609292,143.0805,143.1068,143.0191,143.0191,8791.6709
2016-06-29 13:10:00,162.99,163.11,162.99,163.1,3326.4950251307823,142.9752,143.0805,142.9752,143.0717,3326.495
2016-06-29 13:15:00,163.1,163.24,163.07,163.18,4334.803569596882,143.0717,143.1945,143.0454,143.1419,4334.8036
2016-06-29 13:20:00,163.21,163.31,163.14,163.19,4734.844599446097,143.1682,143.2559,143.1068,143.1507,4734.8446
2016-06-29 13:25:00,163.23,163.23,163.04,163.04,3251.6155503128525,143.1857,143.1857,143.0191,143.0191,3251.6156
2016-06-29 13:30:00,163.03,163.14,163.02,163.09,3908.093137757719,143.0103,143.1068,143.0015,143.0629,3908.0931
2016-06-29 13:35:00,163.12,163.18,163.03,163.03,5945.225151297569,143.0893,143.1419,143.0103,143.0103,5945.2252
2016-06-29 13:40:00,163.0,163.07,162.97,162.99,4552.261770437994,142.984,143.0454,142.9577,142.9752,4552.2618
2016-06-29 13:45:00,163.0,163.04,162.82,162.82,11482.20330290286,142.984,143.0191,142.8261,142.8261,11482.2033
2016-06-29 13:50:00,162.83,162.95,162.82,162.85,4611.755051800184,142.8349,142.9401,142.8261,142.8524,4611.7551
2016-06-29 13:55:00,162.83,162.88,162.81,162.88,1230.895476459124,142.8349,142.8787,142.8173,142.8787,1230.8955
2016-06-29 14:00:00,162.88,162.9,162.76,162.89,8093.13775771874,142.8787,142.8963,142.7735,142.8875,8093.1378
2016-06-29 14:05:00,162.83,162.92,162.77,162.86,10045.132834136832,142.8349,142.9138,142.7822,142.8612,10045.1328
2016-06-29 14:10:00,162.89,163.01,162.85,162.98,3873.21776592471,142.8875,142.9928,142.8524,142.9664,3873.2178
2016-06-29 14:15:00,163.0,163.09,162.94,163.04,3887.5782131500655,142.984,143.0629,142.9314,143.0191,3887.5782
2016-06-29 14:20:00,163.05,163.21,163.05,163.14,25710.329264539952,143.0278,143.1682,143.0278,143.1068,25710.3293
2016-06-29 14:25:00,163.22,163.25,163.1,163.25,4179.915888809109,143.177,143.2033,143.0717,143.2033,4179.9159
2016-06-29 14:30:00,163.3,163.42,163.3,163.4,5780.0800082059695,143.2471,143.3524,143.2471,143.3349,5780.08
2016-06-29 14:35:00,163.4,163.57,163.35,163.55,5288.747563852703,143.3349,143.484,143.291,143.4665,5288.7476
2016-06-29 14:40:00,163.53,163.69,163.51,163.61,4362.498717817211,143.4489,143.5893,143.4314,143.5191,4362.4987
2016-06-29 14:45:00,163.63,163.69,163.46,163.52,4598.420350805211,143.5366,143.5893,143.3875,143.4401,4598.4204
2016-06-29 14:50:00,163.5,163.65,163.45,163.53,3092.624884603549,143.4226,143.5542,143.3787,143.4489,3092.6249
2016-06-29 14:55:00,163.57,163.78,163.57,163.74,2695.6610934454816,143.484,143.6682,143.484,143.6331,2695.6611
2016-06-29 15:00:00,163.75,163.84,163.75,163.8,5437.48076725818,143.6419,143.7208,143.6419,143.6858,5437.4808
2016-06-29 15:05:00,163.88,163.97,163.81,163.97,3413.683454713304,143.7559,143.8349,143.6945,143.8349,3413.6835
2016-06-29 15:10:00,163.92,164.0,163.89,163.94,13617.80695455944,143.791,143.8612,143.7647,143.8086,13617.807
2016-06-29 15:15:00,164.01,164.08,163.93,164.08,10830.854446609908,143.87,143.9314,143.7998,143.9314,10830.8544
2016-06-29 15:20:00,164.1,164.11,163.9,163.9,5369.781516052928,143.9489,143.9577,143.7735,143.7735,5369.7815
2016-06-29 15:25:00,163.93,164.08,163.91,164.05,6834.547133039286,143.7998,143.9314,143.7822,143.9051,6834.5471
2016-06-29 15:30:00,164.05,164.06,163.81,163.96,9294.286593496769,143.9051,143.9138,143.6945,143.8261,9294.2866
2016-06-29 15:35:00,164.0,164.01,163.77,163.77,6999.692276130885,143.8612,143.87,143.6594,143.6594,6999.6923
2016-06-29 15:40:00,163.82,163.89,163.73,163.81,9665.60672889527,143.7033,143.7647,143.6243,143.6945,9665.6067
2016-06-29 15:45:00,163.81,163.98,163.76,163.96,10192.84029131193,143.6945,143.8436,143.6507,143.8261,10192.8403
2016-06-29 15:50:00,163.95,163.98,163.76,163.85,11977.638732177658,143.8173,143.8436,143.6507,143.7296,11977.6387
2016-06-29 15:55:00,163.86,163.97,163.71,163.95,49177.35152323315,143.7384,143.8349,143.6068,143.8173,49177.3515
2016-06-30 09:30:00,164.2,164.82,163.84,163.85,13670.120012308957,144.0366,144.5805,143.7208,143.7296,13670.12
2016-06-30 09:35:00,164.19,164.5,164.04,164.19,8333.16237562827,144.0279,144.2998,143.8963,144.0279,8333.1624
2016-06-30 09:40:00,164.36,164.69,164.19,164.69,10287.208944507129,144.177,144.4665,144.0279,144.4665,10287.2089
2016-06-30 09:45:00,164.54,164.75,164.39,164.39,4573.802441276028,144.3349,144.5191,144.2033,144.2033,4573.8024
2016-06-30 09:50:00,164.42,164.42,164.03,164.13,10075.905221048311,144.2296,144.2296,143.8875,143.9752,10075.9052
2016-06-30 09:55:00,164.11,164.11,163.84,163.96,2318.186480664684,143.9577,143.9577,143.7208,143.8261,2318.1865
2016-06-30 10:00:00,164.02,164.11,163.89,163.96,3567.545389270694,143.8787,143.9577,143.7647,143.8261,3567.5454
2016-06-30 10:05:00,163.96,164.39,163.96,164.27,2893.630115909324,143.8261,144.2033,143.8261,144.098,2893.6301
2016-06-30 10:10:00,164.32,164.56,164.32,164.52,2807.467432557185,144.1419,144.3524,144.1419,144.3173,2807.4674
2016-06-30 10:15:00,164.49,164.66,164.48,164.62,5138.9886142168425,144.291,144.4401,144.2822,144.4051,5138.9886
2016-06-30 10:20:00,164.62,164.82,164.61,164.73,8300.338496256027,144.4051,144.5805,144.3963,144.5015,8300.3385
2016-06-30 10:25:00,164.79,164.79,164.47,164.63,5752.384859985639,144.5542,144.5542,144.2735,144.4138,5752.3849
2016-06-30 10:30:00,164.58,164.65,164.42,164.49,8329.05939070674,144.37,144.4314,144.2296,144.291,8329.0594
2016-06-30 10:35:00,164.5,164.6,164.44,164.59,6510.411324238383,144.2998,144.3875,144.2472,144.3787,6510.4113
2016-06-30 10:40:00,164.51,164.74,164.51,164.65,8076.725818032618,144.3086,144.5103,144.3086,144.4314,8076.7258
2016-06-30 10:45:00,164.66,164.88,164.64,164.85,3083.3931685301054,144.4401,144.6331,144.4226,144.6068,3083.3932
2016-06-30 10:50:00,164.88,164.89,164.67,164.72,3153.1439121961225,144.6331,144.6419,144.4489,144.4928,3153.1439
2016-06-30 10:55:00,164.79,164.82,164.75,164.77,3077.2386911478097,144.5542,144.5805,144.5191,144.5366,3077.2387
2016-06-30 11:00:00,164.75,164.78,164.63,164.76,4475.330803159298,144.5191,144.5454,144.4138,144.5279,4475.3308
2016-06-30 11:05:00,164.84,164.87,164.75,164.87,9739.46045748282,144.598,144.6244,144.5191,144.6244,9739.4605
2016-06-30 11:10:00,164.94,165.04,164.71,164.79,7123.80757000718,144.6858,144.7735,144.484,144.5542,7123.8076
2016-06-30 11:15:00,164.73,164.93,164.71,164.72,9750.743666017028,144.5015,144.677,144.484,144.4928,9750.7437
2016-06-30 11:20:00,164.69,164.78,164.59,164.67,5342.086367832598,144.4665,144.5454,144.3787,144.4489,5342.0864
2016-06-30 11:25:00,164.75,164.75,164.61,164.67,7924.915375935993,144.5191,144.5191,144.3963,144.4489,7924.9154
2016-06-30 11:30:00,164.69,164.97,164.61,164.65,12730.53646527849,144.4665,144.7121,144.3963,144.4314,12730.5365
2016-06-30 11:35:00,164.63,164.71,164.53,164.59,6870.448251102677,144.4138,144.484,144.3261,144.3787,6870.4483
2016-06-30 11:40:00,164.55,164.59,164.37,164.39,5380.038978356754,144.3437,144.3787,144.1858,144.2033,5380.039
2016-06-30 11:45:00,164.44,164.59,164.43,164.52,1625.8077751564265,144.2472,144.3787,144.2384,144.3173,1625.8078
2016-06-30 11:50:00,164.49,164.64,164.39,164.64,3860.908811160119,144.291,144.4226,144.2033,144.4226,3860.9088
2016-06-30 11:55:00,164.6,164.66,164.53,164.66,2275.1051389886143,144.3875,144.4401,144.3261,144.4401,2275.1051
2016-06-30 12:00:00,164.59,164.82,164.59,164.68,7318.699353779874,144.3787,144.5805,144.3787,144.4577,7318.6994
2016-06-30 12:05:00,164.62,164.78,164.6,164.67,5447.738229562006,144.4051,144.5454,144.3875,144.4489,5447.7382
2016-06-30 12:10:00,164.71,164.77,164.64,164.71,7160.734434300954,144.484,144.5366,144.4226,144.484,7160.7344
2016-06-30 12:15:00,164.78,165.01,164.76,164.96,5443.635244640475,144.5454,144.7472,144.5279,144.7033,5443.6352
2016-06-30 12:20:00,164.92,165.03,164.88,165.02,3077.2386911478097,144.6682,144.7647,144.6331,144.7559,3077.2387
2016-06-30 12:25:00,165.01,165.1,164.85,164.99,4718.432659759975,144.7472,144.8261,144.6068,144.7296,4718.4327
2016-06-30 12:30:00,165.02,165.11,164.96,165.04,6589.393783977844,144.7559,144.8349,144.7033,144.7735,6589.3938
2016-06-30 12:35:00,165.02,165.09,164.95,165.0,2337.6756590419527,144.7559,144.8173,144.6945,144.7384,2337.6757
2016-06-30 12:40:00,164.99,165.01,164.89,165.01,2333.5726741204226,144.7296,144.7472,144.6419,144.7472,2333.5727
2016-06-30 12:45:00,164.95,165.1,164.92,165.1,2110.9857421273978,144.6945,144.8261,144.6682,144.8261,2110.9857
2016-06-30 12:50:00,165.12,165.34,165.11,165.17,3645.502102779772,144.8437,145.0366,144.8349,144.8875,3645.5021
2016-06-30 12:55:00,165.18,165.27,165.15,165.27,1467.8428556775052,144.8963,144.9752,144.87,144.9752,1467.8429
2016-06-30 13:00:00,165.27,165.27,165.09,165.16,3194.1737614114268,144.9752,144.9752,144.8173,144.8787,3194.1738
2016-06-30 13:05:00,165.15,165.19,165.05,165.19,1846.343214688686,144.87,144.9051,144.7823,144.9051,1846.3432
2016-06-30 13:10:00,165.07,165.07,164.94,164.98,2572.571545799569,144.7998,144.7998,144.6858,144.7208,2572.5715
2016-06-30 13:15:00,165.01,165.08,164.93,165.02,3699.86665299005,144.7472,144.8086,144.677,144.7559,3699.8667
2016-06-30 13:20:00,165.01,165.07,164.86,164.89,3702.943891681198,144.7472,144.7998,144.6156,144.6419,3702.9439
2016-06-30 13:25:00,164.9,164.91,164.76,164.87,4402.502820802133,144.6507,144.6594,144.5279,144.6244,4402.5028
2016-06-30 13:30:00,164.82,164.88,164.66,164.67,4821.007282798236,144.5805,144.6331,144.4401,144.4489,4821.0073
2016-06-30 13:35:00,164.66,164.71,164.6,164.69,5736.9986665299,144.4401,144.484,144.3875,144.4665,5736.9987
2016-06-30 13:40:00,164.73,164.9,164.73,164.88,2154.067083803467,144.5015,144.6507,144.5015,144.6331,2154.0671
2016-06-30 13:45:00,164.84,164.91,164.74,164.77,3449.584572776695,144.598,144.6594,144.5103,144.5366,3449.5846
2016-06-30 13:50:00,164.83,164.83,164.73,164.76,1750.9488152631038,144.5893,144.5893,144.5015,144.5279,1750.9488
2016-06-30 13:55:00,164.73,164.83,164.63,164.78,4022.97671556057,144.5015,144.5893,144.4138,144.5454,4022.9767
2016-06-30 14:00:00,164.81,164.95,164.81,164.94,4299.928197763873,144.5717,144.6945,144.5717,144.6858,4299.9282
2016-06-30 14:05:00,164.88,165.01,164.81,165.0,2949.0204123499843,144.6331,144.7472,144.5717,144.7384,2949.0204
2016-06-30 14:10:00,165.0,165.07,164.98,165.03,2359.216329879988,144.7384,144.7998,144.7208,144.7647,2359.2163
2016-06-30 14:15:00,165.02,165.14,165.0,165.09,8741.409375320545,144.7559,144.8612,144.7384,144.8173,8741.4094
2016-06-30 14:20:00,165.13,165.2,165.1,165.13,4210.688275720587,144.8524,144.9138,144.8261,144.8524,4210.6883
2016-06-30 14:25:00,165.12,165.16,164.88,164.88,4102.984921530413,144.8437,144.8787,144.6331,144.6331,4102.9849
2016-06-30 14:30:00,164.93,165.05,164.89,164.89,7590.522104831264,144.677,144.7823,144.6419,144.6419,7590.5221
2016-06-30 14:35:00,164.88,164.93,164.74,164.82,4072.212534618935,144.6331,144.677,144.5103,144.5805,4072.2125
2016-06-30 14:40:00,164.82,164.97,164.82,164.92,4007.590522104831,144.5805,144.7121,144.5805,144.6682,4007.5905
2016-06-30 14:45:00,164.88,164.98,164.88,164.98,3492.6659144527644,144.6331,144.7208,144.6331,144.7208,3492.6659
2016-06-30 14:50:00,164.98,165.08,164.98,165.07,2261.7704379936404,144.7208,144.8086,144.7208,144.7998,2261.7704
2016-06-30 14:55:00,165.08,165.16,165.0,165.06,5624.166581187814,144.8086,144.8787,144.7384,144.791,5624.1666
2016-06-30 15:00:00,165.07,165.15,165.0,165.0,5567.750538516771,144.7998,144.87,144.7384,144.7384,5567.7505
2016-06-30 15:05:00,165.03,165.15,165.03,165.07,4533.798338291107,144.7647,144.87,144.7647,144.7998,4533.7983
2016-06-30 15:10:00,165.01,165.01,164.92,164.92,6157.554620986768,144.7472,144.7472,144.6682,144.6682,6157.5546
2016-06-30 15:15:00,164.91,164.91,164.66,164.71,4383.013642424864,144.6594,144.6594,144.4401,144.484,4383.0136
2016-06-30 15:20:00,164.7,164.77,164.62,164.77,6127.807980305672,144.4752,144.5366,144.4051,144.5366,6127.808
2016-06-30 15:25:00,164.77,165.02,164.77,164.96,6359.626628372141,144.5366,144.7559,144.5366,144.7033,6359.6266
2016-06-30 15:30:00,164.97,165.09,164.92,165.08,9424.55636475536,144.7121,144.8173,144.6682,144.8086,9424.5564
2016-06-30 15:35:00,165.08,165.1,164.95,165.03,9025.541081136527,144.8086,144.8261,144.6945,144.7647,9025.5411
2016-06-30 15:40:00,165.04,165.09,164.85,164.91,11451.430915991385,144.7735,144.8173,144.6068,144.6594,11451.4309
2016-06-30 15:45:00,164.95,164.95,164.85,164.85,14825.110267719763,144.6945,144.6945,144.6068,144.6068,14825.1103
2016-06-30 15:50:00,164.87,165.08,164.87,165.06,18850.1384757411,144.6244,144.8086,144.6244,144.791,18850.1385
2016-06-30 15:55:00,165.06,165.36,165.03,165.36,48788.593701918144,144.791,145.0542,144.7647,145.0542,48788.5937
2016-07-01 09:30:00,165.33,165.5,165.05,165.41,17047.902348958865,145.0279,145.177,144.7823,145.098,17047.9023
2016-07-01 09:35:00,165.29,166.01,165.29,165.96,5160.529285054878,144.9928,145.6244,144.9928,145.5805,5160.5293
2016-07-01 09:40:00,165.88,165.89,165.47,165.65,8987.58847061237,145.5103,145.5191,145.1507,145.3086,8987.5885
2016-07-01 09:45:00,165.65,165.79,165.39,165.69,7590.522104831264,145.3086,145.4314,145.0805,145.3437,7590.5221
2016-07-01 09:50:00,165.76,165.78,165.5,165.77,11406.29808185455,145.4051,145.4226,145.177,145.4138,11406.2981
2016-07-01 09:55:00,165.66,165.73,165.52,165.73,13226.99764078367,145.3173,145.3788,145.1945,145.3788,13226.9976
2016-07-01 10:00:00,165.73,165.92,165.62,165.73,21754.02605395425,145.3788,145.5454,145.2823,145.3788,21754.0261
2016-07-01 10:05:00,165.69,165.73,165.62,165.69,25278.49010154888,145.3437,145.3788,145.2823,145.3437,25278.4901
2016-07-01 10:10:00,165.68,165.82,165.57,165.73,7751.564263001333,145.3349,145.4577,145.2384,145.3788,7751.5643
2016-07-01 10:15:00,165.65,165.73,165.53,165.73,5244.64047594625,145.3086,145.3788,145.2033,145.3788,5244.6405
2016-07-01 10:20:00,165.7,165.73,165.61,165.69,8999.897425376961,145.3524,145.3788,145.2735,145.3437,8999.8974
2016-07-01 10:25:00,165.66,165.73,165.64,165.73,3479.3312134577905,145.3173,145.3788,145.2998,145.3788,3479.3312
2016-07-01 10:30:00,165.72,165.72,165.65,165.66,9968.20186685814,145.37,145.37,145.3086,145.3173,9968.2019
2016-07-01 10:35:00,165.69,165.7,165.6,165.64,16516.56580162068,145.3437,145.3524,145.2647,145.2998,16516.5658
2016-07-01 10:40:00,165.67,165.67,165.51,165.55,10067.699251205251,145.3261,145.3261,145.1858,145.2209,10067.6993
2016-07-01 10:45:00,165.57,165.58,165.41,165.41,11170.37644886655,145.2384,145.2472,145.098,145.098,11170.3764
2016-07-01 10:50:00,165.43,165.52,165.42,165.51,5093.855780080008,145.1156,145.1945,145.1068,145.1858,5093.8558
2016-07-01 10:55:00,165.53,165.69,165.53,165.68,4520.463637296133,145.2033,145.3437,145.2033,145.3349,4520.4636
2016-07-01 11:00:00,165.65,165.65,165.5,165.51,4308.134167606934,145.3086,145.3086,145.177,145.1858,4308.1342
2016-07-01 11:05:00,165.52,165.55,165.4,165.4,9936.40373371628,145.1945,145.2209,145.0893,145.0893,9936.4037
2016-07-01 11:10:00,165.4,165.42,165.18,165.19,8484.972817724894,145.0893,145.1068,144.8963,144.9051,8484.9728
2016-07-01 11:15:00,165.24,165.28,165.18,165.18,5566.724792286388,144.9489,144.984,144.8963,144.8963,5566.7248
2016-07-01 11:20:00,165.22,165.27,165.16,165.16,2154.067083803467,144.9314,144.9752,144.8787,144.8787,2154.0671
2016-07-01 11:25:00,165.18,165.27,165.14,165.27,4116.319622525387,144.8963,144.9752,144.8612,144.9752,4116.3196
2016-07-01 11:30:00,165.26,165.29,165.21,165.27,12794.132731562211,144.9665,144.9928,144.9226,144.9752,12794.1327
2016-07-01 11:35:00,165.3,165.31,165.13,165.24,6775.053851677095,145.0016,145.0103,144.8524,144.9489,6775.0539
2016-07-01 11:40:00,165.24,165.27,165.15,165.15,9496.358600882142,144.9489,144.9752,144.87,144.87,9496.3586
2016-07-01 11:45:00,165.16,165.17,165.01,165.01,11247.307416145246,144.8787,144.8875,144.7472,144.7472,11247.3074
2016-07-01 11:50:00,165.03,165.03,164.96,165.0,9237.870550825724,144.7647,144.7647,144.7033,144.7384,9237.8706
2016-07-01 11:55:00,164.99,165.03,164.96,165.0,8648.066468355728,144.7296,144.7647,144.7033,144.7384,8648.0665
2016-07-01 12:00:00,165.02,165.17,165.02,165.06,5743.153143912195,144.7559,144.8875,144.7559,144.791,5743.1531
2016-07-01 12:05:00,165.08,165.2,165.04,165.14,4826.1360139501485,144.8086,144.9138,144.7735,144.8612,4826.136
2016-07-01 12:10:00,165.2,165.29,165.16,165.29,1555.0312852600266,144.9138,144.9928,144.8787,144.9928,1555.0313
2016-07-01 12:15:00,165.32,165.44,165.32,165.34,1846.343214688686,145.0191,145.1244,145.0191,145.0366,1846.3432
2016-07-01 12:20:00,165.38,165.39,165.27,165.28,2401.271925325674,145.0717,145.0805,144.9752,144.984,2401.2719
2016-07-01 12:25:00,165.26,165.3,165.2,165.27,2059.6984306082672,144.9665,145.0016,144.9138,144.9752,2059.6984
2016-07-01 12:30:00,165.26,165.36,165.25,165.33,3510.1036003692684,144.9665,145.0542,144.9577,145.0279,3510.1036
2016-07-01 12:35:00,165.33,165.43,165.33,165.35,1538.6193455739049,145.0279,145.1156,145.0279,145.0454,1538.6193
2016-07-01 12:40:00,165.33,165.41,165.28,165.41,5772.899784593292,145.0279,145.098,144.984,145.098,5772.8998
2016-07-01 12:45:00,165.36,165.37,165.21,165.28,5848.805005641604,145.0542,145.063,144.9226,144.984,5848.805
2016-07-01 12:50:00,165.31,165.46,165.26,165.42,3300.851369371217,145.0103,145.1419,144.9665,145.1068,3300.8514
2016-07-01 12:55:00,165.39,165.42,165.34,165.34,3282.3879372243305,145.0805,145.1068,145.0366,145.0366,3282.3879
2016-07-01 13:00:00,165.32,165.46,165.32,165.46,2858.7547440763155,145.0191,145.1419,145.0191,145.1419,2858.7547
2016-07-01 13:05:00,165.47,165.52,165.42,165.48,8384.4496871474,145.1507,145.1945,145.1068,145.1595,8384.4497
2016-07-01 13:10:00,165.48,165.53,165.38,165.38,6318.596779156836,145.1595,145.2033,145.0717,145.0717,6318.5968
2016-07-01 13:15:00,165.38,165.49,165.38,165.41,3478.305467227408,145.0717,145.1682,145.0717,145.098,3478.3055
2016-07-01 13:20:00,165.38,165.51,165.38,165.42,4256.846856087804,145.0717,145.1858,145.0717,145.1068,4256.8469
2016-07-01 13:25:00,165.43,165.45,165.3,165.36,7363.832187916709,145.1156,145.1331,145.0016,145.0542,7363.8322
2016-07-01 13:30:00,165.28,165.37,165.27,165.34,5427.223304954354,144.984,145.063,144.9752,145.0366,5427.2233
2016-07-01 13:35:00,165.3,165.36,165.19,165.22,4997.435634424043,145.0016,145.0542,144.9051,144.9314,4997.4356
2016-07-01 13:40:00,165.24,165.47,165.22,165.41,3692.686429377372,144.9489,145.1507,144.9314,145.098,3692.6864
2016-07-01 13:45:00,165.38,165.48,165.32,165.43,3487.537183300851,145.0717,145.1595,145.0191,145.1156,3487.5372
2016-07-01 13:50:00,165.43,165.43,165.27,165.27,3511.129346599651,145.1156,145.1156,144.9752,144.9752,3511.1293
2016-07-01 13:55:00,165.33,165.47,165.29,165.47,4975.894963586009,145.0279,145.1507,144.9928,145.1507,4975.895
2016-07-01 14:00:00,165.46,165.54,165.39,165.51,4797.415119499436,145.1419,145.2121,145.0805,145.1858,4797.4151
2016-07-01 14:05:00,165.5,165.57,165.37,165.52,5090.7785413888605,145.177,145.2384,145.063,145.1945,5090.7785
2016-07-01 14:10:00,165.51,165.53,165.41,165.42,4151.194994358396,145.1858,145.2033,145.098,145.1068,4151.195
2016-07-01 14:15:00,165.38,165.41,165.32,165.35,3206.482716176018,145.0717,145.098,145.0191,145.0454,3206.4827
2016-07-01 14:20:00,165.36,165.46,165.36,165.41,3487.537183300851,145.0542,145.1419,145.0542,145.098,3487.5372
2016-07-01 14:25:00,165.41,165.45,165.25,165.25,6688.891168324956,145.098,145.1331,144.9577,144.9577,6688.8912
2016-07-01 14:30:00,165.27,165.36,165.22,165.22,3630.115909324033,144.9752,145.0542,144.9314,144.9314,3630.1159
2016-07-01 14:35:00,165.25,165.25,165.15,165.2,4923.581905836496,144.9577,144.9577,144.87,144.9138,4923.5819
2016-07-01 14:40:00,165.24,165.27,165.16,165.17,5064.109139398913,144.9489,144.9752,144.8787,144.8875,5064.1091
2016-07-01 14:45:00,165.17,165.23,165.17,165.18,2719.2532567442813,144.8875,144.9402,144.8875,144.8963,2719.2533
2016-07-01 14:50:00,165.18,165.21,165.04,165.04,5634.42404349164,144.8963,144.9226,144.7735,144.7735,5634.424
2016-07-01 14:55:00,165.04,165.2,165.01,165.14,3923.4793312134575,144.7735,144.9138,144.7472,144.8612,3923.4793
2016-07-01 15:00:00,165.23,165.3,165.19,165.23,4435.326700174377,144.9402,145.0016,144.9051,144.9402,4435.3267
2016-07-01 15:05:00,165.26,165.49,165.26,165.37,15844.702020720071,144.9665,145.1682,144.9665,145.063,15844.702
2016-07-01 15:10:00,165.42,165.58,165.38,165.52,5747.256128833727,145.1068,145.2472,145.0717,145.1945,5747.2561
2016-07-01 15:15:00,165.46,165.64,165.46,165.51,4006.564775874449,145.1419,145.2998,145.1419,145.1858,4006.5648
2016-07-01 15:20:00,165.53,165.58,165.42,165.43,3708.072622833111,145.2033,145.2472,145.1068,145.1156,3708.0726
2016-07-01 15:25:00,165.43,165.46,165.35,165.41,6851.98481895579,145.1156,145.1419,145.0454,145.098,6851.9848
2016-07-01 15:30:00,165.41,165.49,165.35,165.41,8231.613498820392,145.098,145.1682,145.0454,145.098,8231.6135
2016-07-01 15:35:00,165.44,165.44,165.06,165.16,8947.584367627449,145.1244,145.1244,144.791,144.8787,8947.5844
2016-07-01 15:40:00,165.13,165.28,165.12,165.22,14248.640886244742,144.8524,144.984,144.8437,144.9314,14248.6409
2016-07-01 15:45:00,165.2,165.25,165.17,165.19,10943.686531951997,144.9138,144.9577,144.8875,144.9051,10943.6865
2016-07-01 15:50:00,165.22,165.37,165.22,165.31,16731.972510001026,144.9314,145.063,144.9314,145.0103,16731.9725
2016-07-01 15:55:00,165.31,165.54,165.28,165.33,43359.31890450302,145.0103,145.2121,144.984,145.0279,43359.3189
2016-07-05 09:30:00,165.04,165.68,165.0,165.63,9326.08472663863,144.7735,145.3349,144.7384,145.291,9326.0847
2016-07-05 09:35:00,165.6,166.01,165.6,165.8,4871.268848086983,145.2647,145.6244,145.2647,145.4402,4871.2688
2016-07-05 09:40:00,165.81,165.87,165.47,165.6,3692.686429377372,145.4489,145.5016,145.1507,145.2647,3692.6864
2016-07-05 09:45:00,165.67,166.0,165.47,165.82,10161.042158170068,145.3261,145.6156,145.1507,145.4577,10161.0422
2016-07-05 09:50:00,165.8,165.96,165.8,165.84,1466.817109447123,145.4402,145.5805,145.4402,145.4752,1466.8171
2016-07-05 09:55:00,165.92,166.32,165.88,166.15,9211.201148835778,145.5454,145.8963,145.5103,145.7472,9211.2011
2016-07-05 10:00:00,166.1,166.37,166.01,166.24,5643.655759565083,145.7033,145.9402,145.6244,145.8261,5643.6558
2016-07-05 10:05:00,166.2,166.56,166.2,166.38,6237.5628269566105,145.791,146.1068,145.791,145.9489,6237.5628
2016-07-05 10:10:00,166.41,166.48,166.29,166.41,9491.229869730229,145.9752,146.0367,145.87,145.9752,9491.2299
2016-07-05 10:15:00,166.41,166.58,166.38,166.52,5846.753513180839,145.9752,146.1244,145.9489,146.0717,5846.7535
2016-07-05 10:20:00,166.49,166.67,166.41,166.67,2228.946558621397,146.0454,146.2033,145.9752,146.2033,2228.9466
2016-07-05 10:25:00,166.6,166.6,166.43,166.59,5744.178890142579,146.1419,146.1419,145.9928,146.1331,5744.1789
2016-07-05 10:30:00,166.61,166.8,166.57,166.8,5966.765822135603,146.1507,146.3174,146.1156,146.3174,5966.7658
2016-07-05 10:35:00,166.72,166.99,166.56,166.99,6687.865422094574,146.2472,146.484,146.1068,146.484,6687.8654
2016-07-05 10:40:00,166.96,167.05,166.71,166.84,10954.969740486204,146.4577,146.5367,146.2384,146.3524,10954.9697
2016-07-05 10:45:00,166.79,166.94,166.7,166.8,10544.67124833316,146.3086,146.4402,146.2296,146.3174,10544.6712
2016-07-05 10:50:00,166.88,167.07,166.85,167.01,7397.681813519335,146.3875,146.5542,146.3612,146.5016,7397.6818
2016-07-05 10:55:00,167.07,167.26,167.01,167.01,11328.341368345473,146.5542,146.7209,146.5016,146.5016,11328.3414
2016-07-05 11:00:00,166.98,166.99,166.77,166.97,15778.028515745204,146.4753,146.484,146.291,146.4665,15778.0285
2016-07-05 11:05:00,166.95,166.96,166.7,166.89,7550.5180018463425,146.4489,146.4577,146.2296,146.3963,7550.518
2016-07-05 11:10:00,166.84,166.84,166.49,166.56,5230.280028720894,146.3524,146.3524,146.0454,146.1068,5230.28
2016-07-05 11:15:00,166.64,166.98,166.63,166.87,11892.501795055903,146.177,146.4753,146.1682,146.3788,11892.5018
2016-07-05 11:20:00,166.86,166.87,166.63,166.75,9211.201148835778,146.37,146.3788,146.1682,146.2735,9211.2011
2016-07-05 11:25:00,166.69,166.75,166.48,166.51,15239.511744794338,146.2209,146.2735,146.0367,146.063,15239.5117
2016-07-05 11:30:00,166.5,166.59,166.41,166.5,9297.363832187915,146.0542,146.1331,145.9752,146.0542,9297.3638
2016-07-05 11:35:00,166.59,166.64,166.42,166.64,14587.137142271002,146.1331,146.177,145.984,146.177,14587.1371
2016-07-05 11:40:00,166.72,166.73,166.51,166.73,7696.173966560673,146.2472,146.256,146.063,146.256,7696.174
2016-07-05 11:45:00,166.68,166.77,166.59,166.72,6173.9665606728895,146.2121,146.291,146.1331,146.2472,6173.9666
2016-07-05 11:50:00,166.65,166.77,166.55,166.76,5347.215098984511,146.1858,146.291,146.0981,146.2823,5347.2151
2016-07-05 11:55:00,166.8,166.8,166.54,166.77,4763.56549389681,146.3174,146.3174,146.0893,146.291,4763.5655
2016-07-05 12:00:00,166.77,166.79,166.66,166.72,5128.731151913016,146.291,146.3086,146.1945,146.2472,5128.7312
2016-07-05 12:05:00,166.74,166.82,166.53,166.53,7120.730331316032,146.2647,146.3349,146.0805,146.0805,7120.7303
2016-07-05 12:10:00,166.52,166.67,166.44,166.55,5744.178890142579,146.0717,146.2033,146.0016,146.0981,5744.1789
2016-07-05 12:15:00,166.54,166.62,166.51,166.62,2974.6640681095496,146.0893,146.1595,146.063,146.1595,2974.6641
2016-07-05 12:20:00,166.66,166.74,166.65,166.67,3892.70694430198,146.1945,146.2647,146.1858,146.2033,3892.7069
2016-07-05 12:25:00,166.71,166.75,166.67,166.68,2872.089445071289,146.2384,146.2735,146.2033,146.2121,2872.0894
2016-07-05 12:30:00,166.64,166.76,166.62,166.66,9922.043286490922,146.177,146.2823,146.1595,146.1945,9922.0433
2016-07-05 12:35:00,166.72,166.73,166.63,166.67,3820.904708175197,146.2472,146.256,146.1682,146.2033,3820.9047
2016-07-05 12:40:00,166.67,166.73,166.66,166.71,5872.397168940404,146.2033,146.256,146.1945,146.2384,5872.3972
2016-07-05 12:45:00,166.72,166.82,166.71,166.8,2461.790952918248,146.2472,146.3349,146.2384,146.3174,2461.791
2016-07-05 12:50:00,166.78,166.8,166.69,166.74,5878.5516463227,146.2998,146.3174,146.2209,146.2647,5878.5516
2016-07-05 12:55:00,166.76,166.81,166.71,166.76,4833.316237562827,146.2823,146.3261,146.2384,146.2823,4833.3162
2016-07-05 13:00:00,166.74,166.76,166.6,166.63,12078.161862755154,146.2647,146.2823,146.1419,146.1682,12078.1619
2016-07-05 13:05:00,166.62,166.76,166.55,166.73,5249.769207098164,146.1595,146.2823,146.0981,146.256,5249.7692
2016-07-05 13:10:00,166.7,166.77,166.66,166.66,3510.1036003692684,146.2296,146.291,146.1945,146.1945,3510.1036
2016-07-05 13:15:00,166.64,166.72,166.61,166.69,1948.9178377269463,146.177,146.2472,146.1507,146.2209,1948.9178
2016-07-05 13:20:00,166.68,166.82,166.66,166.82,6597.599753820905,146.2121,146.3349,146.1945,146.3349,6597.5998
2016-07-05 13:25:00,166.83,166.83,166.73,166.76,4100.933429069648,146.3437,146.3437,146.256,146.2823,4100.9334
2016-07-05 13:30:00,166.76,166.76,166.65,166.72,7898.245973946045,146.2823,146.2823,146.1858,146.2472,7898.246
2016-07-05 13:35:00,166.66,166.72,166.57,166.59,4410.708790645194,146.1945,146.2472,146.1156,146.1331,4410.7088
2016-07-05 13:40:00,166.57,166.63,166.53,166.53,3692.686429377372,146.1156,146.1682,146.0805,146.0805,3692.6864
2016-07-05 13:45:00,166.58,166.58,166.44,166.46,5345.163606523746,146.1244,146.1244,146.0016,146.0191,5345.1636
2016-07-05 13:50:00,166.46,166.48,166.36,166.41,6604.779977433583,146.0191,146.0367,145.9314,145.9752,6604.78
2016-07-05 13:55:00,166.41,166.69,166.4,166.69,4461.996102164324,145.9752,146.2209,145.9665,146.2209,4461.9961
2016-07-05 14:00:00,166.64,166.76,166.58,166.69,7479.741511949943,146.177,146.2823,146.1244,146.2209,7479.7415
2016-07-05 14:05:00,166.66,166.68,166.57,166.61,7046.876602728485,146.1945,146.2121,146.1156,146.1507,7046.8766
2016-07-05 14:10:00,166.62,166.75,166.62,166.75,2791.0554928710635,146.1595,146.2735,146.1595,146.2735,2791.0555
2016-07-05 14:15:00,166.81,166.86,166.77,166.77,2461.790952918248,146.3261,146.37,146.291,146.291,2461.791
2016-07-05 14:20:00,166.76,166.82,166.73,166.82,3544.978972202277,146.2823,146.3349,146.256,146.3349,3544.979
2016-07-05 14:25:00,166.8,166.83,166.65,166.74,3897.8356754538927,146.3174,146.3437,146.1858,146.2647,3897.8357
2016-07-05 14:30:00,166.71,166.82,166.71,166.8,4102.984921530413,146.2384,146.3349,146.2384,146.3174,4102.9849
2016-07-05 14:35:00,166.75,166.75,166.64,166.64,3452.6618114678427,146.2735,146.2735,146.177,146.177,3452.6618
2016-07-05 14:40:00,166.65,166.65,166.46,166.61,3897.8356754538927,146.1858,146.1858,146.0191,146.1507,3897.8357
2016-07-05 14:45:00,166.61,166.61,166.47,166.52,4116.319622525387,146.1507,146.1507,146.0279,146.0717,4116.3196
2016-07-05 14:50:00,166.5,166.61,166.39,166.53,7019.181454508154,146.0542,146.1507,145.9577,146.0805,7019.1815
2016-07-05 14:55:00,166.57,166.68,166.52,166.58,4082.469996922761,146.1156,146.2121,146.0717,146.1244,4082.47
2016-07-05 15:00:00,166.54,166.66,166.47,166.64,5028.208021335521,146.0893,146.1945,146.0279,146.177,5028.208
2016-07-05 15:05:00,166.68,166.68,166.49,166.49,5631.3468048004925,146.2121,146.2121,146.0454,146.0454,5631.3468
2016-07-05 15:10:00,166.52,166.61,166.52,166.56,5889.834854856908,146.0717,146.1507,146.0717,146.1068,5889.8349
2016-07-05 15:15:00,166.52,166.7,166.52,166.66,3230.074879474818,146.0717,146.2296,146.0717,146.1945,3230.0749
2016-07-05 15:20:00,166.65,166.67,166.58,166.64,3911.1703764488666,146.1858,146.2033,146.1244,146.177,3911.1704
2016-07-05 15:25:00,166.64,166.71,166.63,166.68,6725.81803261873,146.177,146.2384,146.1682,146.2121,6725.818
2016-07-05 15:30:00,166.67,166.93,166.63,166.86,10593.907067391528,146.2033,146.4314,146.1682,146.37,10593.9071
2016-07-05 15:35:00,166.88,167.08,166.86,167.02,8420.35080521079,146.3875,146.563,146.37,146.5103,8420.3508
2016-07-05 15:40:00,167.07,167.23,167.02,167.2,12577.700276951482,146.5542,146.6946,146.5103,146.6682,12577.7003
2016-07-05 15:45:00,167.19,167.22,167.12,167.21,22916.19653297774,146.6595,146.6858,146.5981,146.677,22916.1965
2016-07-05 15:50:00,167.2,167.2,166.89,167.01,18549.594830239,146.6682,146.6682,146.3963,146.5016,18549.5948
2016-07-05 15:55:00,167.02,167.04,166.83,166.84,47738.22956200636,146.5103,146.5279,146.3437,146.3524,47738.2296
2016-07-06 09:30:00,165.94,166.75,165.46,166.47,21017.540260539543,145.563,146.2735,145.1419,146.0279,21017.5403
2016-07-06 09:35:00,166.7,166.83,166.23,166.62,11718.12493589086,146.2296,146.3437,145.8174,146.1595,11718.1249
2016-07-06 09:40:00,166.63,166.88,166.53,166.64,11152.938762950043,146.1682,146.3875,146.0805,146.177,11152.9388
2016-07-06 09:45:00,166.65,166.88,166.55,166.61,25042.56846856088,146.1858,146.3875,146.0981,146.1507,25042.5685
2016-07-06 09:50:00,166.57,166.75,166.55,166.63,29524.05374910247,146.1156,146.2735,146.0981,146.1682,29524.0537
2016-07-06 09:55:00,166.69,166.86,166.63,166.71,20276.9514822033,146.2209,146.37,146.1682,146.2384,20276.9515
2016-07-06 10:00:00,166.71,167.15,166.66,166.87,51558.10852395117,146.2384,146.6244,146.1945,146.3788,51558.1085
2016-07-06 10:05:00,166.85,166.9,166.48,166.5,22220.74058877833,146.3612,146.4051,146.0367,146.0542,22220.7406
2016-07-06 10:10:00,166.49,166.62,166.37,166.58,9995.89701507847,146.0454,146.1595,145.9402,146.1244,9995.897
2016-07-06 10:15:00,166.61,166.72,166.18,166.22,9212.22689506616,146.1507,146.2472,145.7735,145.8086,9212.2269
2016-07-06 10:20:00,166.27,166.55,166.26,166.49,5232.33152118166,145.8524,146.0981,145.8437,146.0454,5232.3315
2016-07-06 10:25:00,166.47,166.66,166.32,166.32,5543.132628987588,146.0279,146.1945,145.8963,145.8963,5543.1326
2016-07-06 10:30:00,166.4,166.4,166.2,166.26,13927.582316134987,145.9665,145.9665,145.791,145.8437,13927.5823
2016-07-06 10:35:00,166.21,166.26,166.06,166.11,12971.586829418402,145.7998,145.8437,145.6682,145.7121,12971.5868
2016-07-06 10:40:00,166.14,166.47,166.14,166.35,13501.897630526208,145.7384,146.0279,145.7384,145.9226,13501.8976
2016-07-06 10:45:00,166.29,166.65,166.29,166.65,9258.385475433375,145.87,146.1858,145.87,146.1858,9258.3855
2016-07-06 10:50:00,166.59,166.78,166.58,166.73,40865.72981844292,146.1331,146.2998,146.1244,146.256,40865.7298
2016-07-06 10:55:00,166.73,166.9,166.58,166.9,13046.466304236332,146.256,146.4051,146.1244,146.4051,13046.4663
2016-07-06 11:00:00,166.91,167.07,166.91,167.03,16975.0743666017,146.4139,146.5542,146.4139,146.5191,16975.0744
2016-07-06 11:05:00,167.01,167.5,167.01,167.48,12560.262591034978,146.5016,146.9314,146.5016,146.9139,12560.2626
2016-07-06 11:10:00,167.48,167.73,167.48,167.51,26697.097138168017,146.9139,147.1332,146.9139,146.9402,26697.0971
2016-07-06 11:15:00,167.5,167.81,167.5,167.76,9506.616063185968,146.9314,147.2033,146.9314,147.1595,9506.6161
2016-07-06 11:20:00,167.78,167.82,167.59,167.63,21049.338393681403,147.177,147.2121,147.0103,147.0454,21049.3384
2016-07-06 11:25:00,167.66,167.66,167.33,167.33,5025.1307826443735,147.0718,147.0718,146.7823,146.7823,5025.1308
2016-07-06 11:30:00,167.36,167.39,167.23,167.3,7380.24412760283,146.8086,146.8349,146.6946,146.756,7380.2441
2016-07-06 11:35:00,167.23,167.45,167.2,167.45,11113.960406195509,146.6946,146.8875,146.6682,146.8875,11113.9604
2016-07-06 11:40:00,167.48,167.63,167.31,167.43,14179.915888809108,146.9139,147.0454,146.7647,146.87,14179.9159
2016-07-06 11:45:00,167.54,167.59,167.44,167.44,6014.975894963586,146.9665,147.0103,146.8788,146.8788,6014.9759
2016-07-06 11:50:00,167.43,167.69,167.29,167.6,11296.54323520361,146.87,147.0981,146.7472,147.0191,11296.5432
2016-07-06 11:55:00,167.6,167.69,167.59,167.59,3636.2703867063287,147.0191,147.0981,147.0103,147.0103,3636.2704
2016-07-06 12:00:00,167.59,167.69,167.46,167.6,14552.261770437994,147.0103,147.0981,146.8963,147.0191,14552.2618
2016-07-06 12:05:00,167.59,167.69,167.5,167.54,13283.413683454712,147.0103,147.0981,146.9314,146.9665,13283.4137
2016-07-06 12:10:00,167.5,167.67,167.5,167.55,3077.2386911478097,146.9314,147.0805,146.9314,146.9753,3077.2387
2016-07-06 12:15:00,167.5,167.6,167.49,167.52,4821.007282798236,146.9314,147.0191,146.9226,146.9489,4821.0073
2016-07-06 12:20:00,167.56,167.68,167.48,167.57,4205.559544568673,146.984,147.0893,146.9139,146.9928,4205.5595
2016-07-06 12:25:00,167.6,167.62,167.52,167.62,2769.514822033029,147.0191,147.0367,146.9489,147.0367,2769.5148
2016-07-06 12:30:00,167.59,167.72,167.58,167.64,4677.402810544671,147.0103,147.1244,147.0016,147.0542,4677.4028
2016-07-06 12:35:00,167.69,167.74,167.58,167.65,4008.6162683352136,147.0981,147.1419,147.0016,147.063,4008.6163
2016-07-06 12:40:00,167.64,167.87,167.64,167.81,6051.902759257359,147.0542,147.256,147.0542,147.2033,6051.9028
2016-07-06 12:45:00,167.75,167.76,167.62,167.73,3487.537183300851,147.1507,147.1595,147.0367,147.1332,3487.5372
2016-07-06 12:50:00,167.73,167.88,167.62,167.88,5840.599035798543,147.1332,147.2647,147.0367,147.2647,5840.599
2016-07-06 12:55:00,167.87,168.05,167.76,168.03,13214.68868601908,147.256,147.4139,147.1595,147.3963,13214.6887
2016-07-06 13:00:00,168.0,168.04,167.83,167.83,7320.750846240639,147.37,147.4051,147.2209,147.2209,7320.7508
2016-07-06 13:05:00,167.87,167.94,167.75,167.91,4937.942353061852,147.256,147.3174,147.1507,147.2911,4937.9424
2016-07-06 13:10:00,167.86,167.86,167.79,167.85,4819.981536567853,147.2472,147.2472,147.1858,147.2384,4819.9815
2016-07-06 13:15:00,167.85,167.98,167.83,167.88,7327.931069853318,147.2384,147.3525,147.2209,147.2647,7327.9311
2016-07-06 13:20:00,167.9,168.05,167.82,167.87,13366.499128115704,147.2823,147.4139,147.2121,147.256,13366.4991
2016-07-06 13:25:00,167.82,167.98,167.8,167.93,3511.129346599651,147.2121,147.3525,147.1946,147.3086,3511.1293
2016-07-06 13:30:00,167.93,168.01,167.77,167.8,8312.647451020617,147.3086,147.3788,147.1682,147.1946,8312.6475
2016-07-06 13:35:00,167.76,167.87,167.76,167.85,4449.6871473997335,147.1595,147.256,147.1595,147.2384,4449.6871
2016-07-06 13:40:00,167.76,167.83,167.6,167.62,4518.412144835367,147.1595,147.2209,147.0191,147.0367,4518.4121
2016-07-06 13:45:00,167.59,167.62,167.56,167.56,2564.365575956508,147.0103,147.0367,146.984,146.984,2564.3656
2016-07-06 13:50:00,167.6,167.61,167.55,167.55,7101.241152938763,147.0191,147.0279,146.9753,146.9753,7101.2412
2016-07-06 13:55:00,167.6,167.64,167.52,167.52,2843.368550620577,147.0191,147.0542,146.9489,146.9489,2843.3686
2016-07-06 14:00:00,167.52,167.57,167.38,167.41,8588.573186993537,146.9489,146.9928,146.8261,146.8525,8588.5732
2016-07-06 14:05:00,167.49,167.53,167.37,167.43,4102.984921530413,146.9226,146.9577,146.8174,146.87,4102.9849
2016-07-06 14:10:00,167.44,167.53,167.03,167.08,25475.43337778233,146.8788,146.9577,146.5191,146.563,25475.4334
2016-07-06 14:15:00,167.08,167.14,166.85,167.1,8488.050056416043,146.563,146.6156,146.3612,146.5805,8488.0501
2016-07-06 14:20:00,167.17,167.22,167.0,167.0,4167.606934044517,146.6419,146.6858,146.4928,146.4928,4167.6069
2016-07-06 14:25:00,167.03,167.09,167.0,167.03,3720.3815775977023,146.5191,146.5717,146.4928,146.5191,3720.3816
2016-07-06 14:30:00,167.03,167.21,167.03,167.2,8954.764591240128,146.5191,146.677,146.5191,146.6682,8954.7646
2016-07-06 14:35:00,167.2,167.31,167.18,167.31,9023.48958867576,146.6682,146.7647,146.6507,146.7647,9023.4896
2016-07-06 14:40:00,167.41,167.41,167.28,167.28,3122.3715252846446,146.8525,146.8525,146.7384,146.7384,3122.3715
2016-07-06 14:45:00,167.32,167.33,167.2,167.24,4868.191609395835,146.7735,146.7823,146.6682,146.7033,4868.1916
2016-07-06 14:50:00,167.28,167.4,167.22,167.33,1644.271207303313,146.7384,146.8437,146.6858,146.7823,1644.2712
2016-07-06 14:55:00,167.37,167.47,167.37,167.41,4538.92706944302,146.8174,146.9051,146.8174,146.8525,4538.9271
2016-07-06 15:00:00,167.44,167.44,167.32,167.35,4436.35244640476,146.8788,146.8788,146.7735,146.7998,4436.3524
2016-07-06 15:05:00,167.38,167.43,167.3,167.35,6354.497897220227,146.8261,146.87,146.756,146.7998,6354.4979
2016-07-06 15:10:00,167.35,167.35,167.25,167.26,6204.738947584367,146.7998,146.7998,146.7121,146.7209,6204.7389
2016-07-06 15:15:00,167.27,167.3,167.2,167.22,10885.218996820186,146.7296,146.756,146.6682,146.6858,10885.219
2016-07-06 15:20:00,167.17,167.29,167.14,167.15,4419.940506718638,146.6419,146.7472,146.6156,146.6244,4419.9405
2016-07-06 15:25:00,167.2,167.3,167.1,167.21,8347.522822853625,146.6682,146.756,146.5805,146.677,8347.5228
2016-07-06 15:30:00,167.22,167.37,167.22,167.33,5301.0565186172935,146.6858,146.8174,146.6858,146.7823,5301.0565
2016-07-06 15:35:00,167.36,167.52,167.34,167.49,7617.191506821212,146.8086,146.9489,146.791,146.9226,7617.1915
2016-07-06 15:40:00,167.5,167.62,167.49,167.59,8010.052313057749,146.9314,147.0367,146.9226,147.0103,8010.0523
2016-07-06 15:45:00,167.58,167.73,167.58,167.58,13119.294286593497,147.0016,147.1332,147.0016,147.0016,13119.2943
2016-07-06 15:50:00,167.61,167.82,167.58,167.81,26458.09826648887,147.0279,147.2121,147.0016,147.2033,26458.0983
2016-07-06 15:55:00,167.81,167.88,167.63,167.72,49025.54108113652,147.2033,147.2647,147.0454,147.1244,49025.5411
2016-07-07 09:30:00,167.58,167.82,167.3,167.7,8259.308647040722,147.0016,147.2121,146.756,147.1068,8259.3086
2016-07-07 09:35:00,167.71,168.25,167.61,167.98,7436.6601702738735,147.1156,147.5893,147.0279,147.3525,7436.6602
2016-07-07 09:40:00,168.06,168.2,167.84,168.01,2666.9401989947687,147.4226,147.5454,147.2296,147.3788,2666.9402
2016-07-07 09:45:00,168.15,168.25,167.93,168.07,22641.296543235203,147.5016,147.5893,147.3086,147.4314,22641.2965
2016-07-07 09:50:00,168.13,168.2,167.93,168.08,3105.9595855985226,147.484,147.5454,147.3086,147.4402,3105.9596
2016-07-07 09:55:00,168.09,168.37,168.09,168.37,4738.947584367627,147.4489,147.6946,147.4489,147.6946,4738.9476
2016-07-07 10:00:00,168.51,168.51,168.29,168.51,1766.3350087188428,147.8174,147.8174,147.6244,147.8174,1766.335
2016-07-07 10:05:00,168.5,168.65,168.37,168.51,12226.89506616063,147.8086,147.9402,147.6946,147.8174,12226.8951
2016-07-07 10:10:00,168.55,168.55,168.41,168.53,12544.87639757924,147.8525,147.8525,147.7297,147.8349,12544.8764
2016-07-07 10:15:00,168.59,168.62,168.37,168.45,13057.74951277054,147.8876,147.9139,147.6946,147.7647,13057.7495
2016-07-07 10:20:00,168.44,168.65,168.37,168.54,11525.284644578933,147.756,147.9402,147.6946,147.8437,11525.2846
2016-07-07 10:25:00,168.54,168.71,168.35,168.52,11138.57831572469,147.8437,147.9928,147.677,147.8261,11138.5783
2016-07-07 10:30:00,168.6,168.78,168.58,168.61,4286.593496768899,147.8963,148.0542,147.8788,147.9051,4286.5935
2016-07-07 10:35:00,168.6,168.62,168.45,168.45,3897.8356754538927,147.8963,147.9139,147.7647,147.7647,3897.8357
2016-07-07 10:40:00,168.48,168.53,168.41,168.52,3177.761821725305,147.7911,147.8349,147.7297,147.8261,3177.7618
2016-07-07 10:45:00,168.48,168.67,168.48,168.66,6172.940814442507,147.7911,147.9577,147.7911,147.949,6172.9408
2016-07-07 10:50:00,168.63,168.73,168.53,168.71,14109.139398912708,147.9226,148.0104,147.8349,147.9928,14109.1394
2016-07-07 10:55:00,168.76,168.87,168.65,168.8,9446.097035593391,148.0367,148.1332,147.9402,148.0718,9446.097
2016-07-07 11:00:00,168.73,168.74,168.62,168.66,7828.495230280028,148.0104,148.0191,147.9139,147.949,7828.4952
2016-07-07 11:05:00,168.66,168.66,168.46,168.61,11121.140629808186,147.949,147.949,147.7735,147.9051,11121.1406
2016-07-07 11:10:00,168.54,168.68,168.4,168.4,14993.332649502512,147.8437,147.9665,147.7209,147.7209,14993.3326
2016-07-07 11:15:00,168.41,168.5,168.34,168.45,7859.267617191506,147.7297,147.8086,147.6682,147.7647,7859.2676
2016-07-07 11:20:00,168.49,168.51,168.29,168.37,17381.269873833215,147.7998,147.8174,147.6244,147.6946,17381.2699
2016-07-07 11:25:00,168.37,168.6,168.29,168.55,4205.559544568673,147.6946,147.8963,147.6244,147.8525,4205.5595
2016-07-07 11:30:00,168.5,168.77,168.5,168.77,20006.154477382293,147.8086,148.0454,147.8086,148.0454,20006.1545
2016-07-07 11:35:00,168.78,168.89,168.69,168.8,16027.284849728176,148.0542,148.1507,147.9753,148.0718,16027.2848
2016-07-07 11:40:00,168.72,168.82,168.72,168.79,2699.764078367012,148.0016,148.0893,148.0016,148.063,2699.7641
2016-07-07 11:45:00,168.76,168.79,168.58,168.58,5279.515847779259,148.0367,148.063,147.8788,147.8788,5279.5158
2016-07-07 11:50:00,168.58,168.59,168.45,168.51,3961.431941737614,147.8788,147.8876,147.7647,147.8174,3961.4319
2016-07-07 11:55:00,168.5,168.5,168.37,168.49,6415.016924812801,147.8086,147.8086,147.6946,147.7998,6415.0169
2016-07-07 12:00:00,168.44,168.55,168.4,168.44,3529.592778746538,147.756,147.8525,147.7209,147.756,3529.5928
2016-07-07 12:05:00,168.48,168.55,168.39,168.48,7253.051595035388,147.7911,147.8525,147.7121,147.7911,7253.0516
2016-07-07 12:10:00,168.48,168.58,168.47,168.57,2883.372653605498,147.7911,147.8788,147.7823,147.87,2883.3727
2016-07-07 12:15:00,168.59,168.6,168.53,168.56,6423.222894655862,147.8876,147.8963,147.8349,147.8612,6423.2229
2016-07-07 12:20:00,168.56,168.61,168.56,168.58,2890.552877218176,147.8612,147.9051,147.8612,147.8788,2890.5529
2016-07-07 12:25:00,168.57,168.59,168.49,168.59,4770.745717509488,147.87,147.8876,147.7998,147.8876,4770.7457
2016-07-07 12:30:00,168.55,168.69,168.51,168.53,20123.08954764591,147.8525,147.9753,147.8174,147.8349,20123.0895
2016-07-07 12:35:00,168.54,168.56,168.43,168.43,3601.39501487332,147.8437,147.8612,147.7472,147.7472,3601.395
2016-07-07 12:40:00,168.42,168.46,168.37,168.46,1846.343214688686,147.7384,147.7735,147.6946,147.7735,1846.3432
2016-07-07 12:45:00,168.47,168.47,168.3,168.39,4454.815878551646,147.7823,147.7823,147.6332,147.7121,4454.8159
2016-07-07 12:50:00,168.33,168.33,167.99,167.99,4641.50169248128,147.6595,147.6595,147.3612,147.3612,4641.5017
2016-07-07 12:55:00,167.98,168.12,167.96,167.98,5749.307621294492,147.3525,147.4753,147.3349,147.3525,5749.3076
2016-07-07 13:00:00,167.99,168.03,167.85,167.89,5908.298287003795,147.3612,147.3963,147.2384,147.2735,5908.2983
2016-07-07 13:05:00,167.9,167.98,167.85,167.91,4847.676684788184,147.2823,147.3525,147.2384,147.2911,4847.6767
2016-07-07 13:10:00,167.91,168.12,167.86,168.1,4908.195712380757,147.2911,147.4753,147.2472,147.4577,4908.1957
2016-07-07 13:15:00,168.06,168.09,168.0,168.06,4308.134167606934,147.4226,147.4489,147.37,147.4226,4308.1342
2016-07-07 13:20:00,168.0,168.08,167.95,168.08,7633.603446507333,147.37,147.4402,147.3261,147.4402,7633.6034
2016-07-07 13:25:00,168.08,168.15,168.05,168.06,2161.2473074161453,147.4402,147.5016,147.4139,147.4226,2161.2473
2016-07-07 13:30:00,168.09,168.24,168.05,168.24,4185.044619961021,147.4489,147.5805,147.4139,147.5805,4185.0446
2016-07-07 13:35:00,168.24,168.24,168.08,168.08,5112.319212226895,147.5805,147.5805,147.4402,147.4402,5112.3192
2016-07-07 13:40:00,168.12,168.13,167.99,168.13,4618.935275412862,147.4753,147.484,147.3612,147.484,4618.9353
2016-07-07 13:45:00,168.09,168.17,168.07,168.14,3328.546517591548,147.4489,147.5191,147.4314,147.4928,3328.5465
2016-07-07 13:50:00,168.11,168.15,168.01,168.04,3111.088316750436,147.4665,147.5016,147.3788,147.4051,3111.0883
2016-07-07 13:55:00,168.06,168.18,168.06,168.15,6347.317673607549,147.4226,147.5279,147.4226,147.5016,6347.3177
2016-07-07 14:00:00,168.11,168.23,168.08,168.22,5006.667350497487,147.4665,147.5718,147.4402,147.563,5006.6674
2016-07-07 14:05:00,168.22,168.26,168.01,168.01,6713.509077854139,147.563,147.5981,147.3788,147.3788,6713.5091
2016-07-07 14:10:00,167.99,168.0,167.72,167.72,7394.604574828187,147.3612,147.37,147.1244,147.1244,7394.6046
2016-07-07 14:15:00,167.72,167.88,167.72,167.84,5230.280028720894,147.1244,147.2647,147.1244,147.2296,5230.28
2016-07-07 14:20:00,167.83,168.04,167.81,167.9,6198.584470202071,147.2209,147.4051,147.2033,147.2823,6198.5845
2016-07-07 14:25:00,167.92,168.05,167.92,167.99,5356.446815057954,147.2998,147.4139,147.2998,147.3612,5356.4468
2016-07-07 14:30:00,168.01,168.04,167.95,168.01,6367.832598215201,147.3788,147.4051,147.3261,147.3788,6367.8326
2016-07-07 14:35:00,167.98,168.13,167.98,168.12,7194.584059903579,147.3525,147.484,147.3525,147.4753,7194.5841
2016-07-07 14:40:00,168.04,168.09,167.98,168.02,4724.587137142271,147.4051,147.4489,147.3525,147.3875,4724.5871
2016-07-07 14:45:00,168.02,168.15,168.0,168.1,4899.989742537696,147.3875,147.5016,147.37,147.4577,4899.9897
2016-07-07 14:50:00,168.12,168.22,168.07,168.22,7180.223612678223,147.4753,147.563,147.4314,147.563,7180.2236
2016-07-07 14:55:00,168.2,168.24,168.02,168.18,7637.706431428865,147.5454,147.5805,147.3875,147.5279,7637.7064
2016-07-07 15:00:00,168.18,168.24,168.09,168.21,6013.950148733203,147.5279,147.5805,147.4489,147.5542,6013.9501
2016-07-07 15:05:00,168.21,168.33,168.15,168.33,6226.279618422402,147.5542,147.6595,147.5016,147.6595,6226.2796
2016-07-07 15:10:00,168.31,168.33,168.18,168.29,4236.331931480152,147.6419,147.6595,147.5279,147.6244,4236.3319
2016-07-07 15:15:00,168.27,168.4,168.21,168.38,10615.44773822956,147.6068,147.7209,147.5542,147.7033,10615.4477
2016-07-07 15:20:00,168.37,168.51,168.37,168.43,12398.194686634526,147.6946,147.8174,147.6946,147.7472,12398.1947
2016-07-07 15:25:00,168.45,168.61,168.42,168.58,5640.578520873935,147.7647,147.9051,147.7384,147.8788,5640.5785
2016-07-07 15:30:00,168.58,168.7,168.53,168.6,10750.846240640063,147.8788,147.984,147.8349,147.8963,10750.8462
2016-07-07 15:35:00,168.6,168.7,168.58,168.68,20357.985434403527,147.8963,147.984,147.8788,147.9665,20357.9854
2016-07-07 15:40:00,168.67,168.79,168.63,168.69,22266.899169145552,147.9577,148.063,147.9226,147.9753,22266.8992
2016-07-07 15:45:00,168.68,168.83,168.68,168.79,22116.11447327931,147.9665,148.0981,147.9665,148.063,22116.1145
2016-07-07 15:50:00,168.77,168.82,168.75,168.79,33897.83567545389,148.0454,148.0893,148.0279,148.063,33897.8357
2016-07-07 15:55:00,168.82,168.87,168.75,168.81,35512.36024207611,148.0893,148.1332,148.0279,148.0805,35512.3602
2016-07-08 09:30:00,169.71,169.77,168.72,168.72,16596.57400759052,148.87,148.9226,148.0016,148.0016,16596.574
2016-07-08 09:35:00,168.71,168.85,168.56,168.67,17785.41388860396,147.9928,148.1156,147.8612,147.9577,17785.4139
2016-07-08 09:40:00,168.76,169.14,168.76,168.97,10973.43317263309,148.0367,148.37,148.0367,148.2209,10973.4332
2016-07-08 09:45:00,168.92,169.16,168.91,169.04,11719.150682121242,148.177,148.3876,148.1683,148.2823,11719.1507
2016-07-08 09:50:00,169.04,169.1,169.0,169.01,15028.20802133552,148.2823,148.3349,148.2472,148.256,15028.208
2016-07-08 09:55:00,169.01,169.26,168.95,169.15,14426.094984100931,148.256,148.4753,148.2033,148.3788,14426.095
2016-07-08 10:00:00,169.19,169.54,169.15,169.35,13370.602113037234,148.4139,148.7209,148.3788,148.5542,13370.6021
2016-07-08 10:05:00,169.51,169.65,169.37,169.5,3797.3125448763976,148.6946,148.8174,148.5718,148.6858,3797.3125
2016-07-08 10:10:00,169.63,170.0,169.62,170.0,4321.468868601908,148.7998,149.1244,148.7911,149.1244,4321.4689
2016-07-08 10:15:00,170.04,170.24,170.01,170.12,7487.947481793004,149.1595,149.3349,149.1332,149.2297,7487.9475
2016-07-08 10:20:00,170.07,170.27,170.06,170.26,3866.037542312032,149.1858,149.3613,149.177,149.3525,3866.0375
2016-07-08 10:25:00,170.31,170.31,170.05,170.12,3115.1913016719664,149.3963,149.3963,149.1683,149.2297,3115.1913
2016-07-08 10:30:00,170.09,170.19,170.0,170.0,4975.894963586009,149.2034,149.2911,149.1244,149.1244,4975.895
2016-07-08 10:35:00,170.03,170.2,170.03,170.16,4172.73566519643,149.1507,149.2998,149.1507,149.2648,4172.7357
2016-07-08 10:40:00,170.21,170.47,170.17,170.45,7860.293363421889,149.3086,149.5367,149.2735,149.5191,7860.2934
2016-07-08 10:45:00,170.41,170.5,170.4,170.45,3936.814032208432,149.4841,149.563,149.4753,149.5191,3936.814
2016-07-08 10:50:00,170.46,170.46,170.32,170.32,2666.9401989947687,149.5279,149.5279,149.4051,149.4051,2666.9402
2016-07-08 10:55:00,170.32,170.45,170.3,170.45,4268.1300646220125,149.4051,149.5191,149.3876,149.5191,4268.1301
2016-07-08 11:00:00,170.43,170.9,170.41,170.9,22032.003282387937,149.5016,149.9139,149.4841,149.9139,22032.0033
2016-07-08 11:05:00,170.9,170.99,170.83,170.92,5965.740075905221,149.9139,149.9928,149.8525,149.9314,5965.7401
2016-07-08 11:10:00,170.91,171.02,170.89,171.02,8022.361267822341,149.9227,150.0192,149.9051,150.0192,8022.3613
2016-07-08 11:15:00,171.0,171.02,170.91,170.94,10854.446609908708,150.0016,150.0192,149.9227,149.949,10854.4466
2016-07-08 11:20:00,170.94,170.97,170.79,170.79,25877.525900092314,149.949,149.9753,149.8174,149.8174,25877.5259
2016-07-08 11:25:00,170.85,170.87,170.65,170.68,8617.29408144425,149.87,149.8876,149.6946,149.7209,8617.2941
2016-07-08 11:30:00,170.65,170.66,170.4,170.63,12462.81669914863,149.6946,149.7034,149.4753,149.677,12462.8167
2016-07-08 11:35:00,170.55,170.83,170.51,170.8,11788.90142578726,149.6069,149.8525,149.5718,149.8262,11788.9014
2016-07-08 11:40:00,170.75,170.78,170.5,170.62,5194.378910657503,149.7823,149.8086,149.563,149.6683,5194.3789
2016-07-08 11:45:00,170.51,170.76,170.51,170.76,4793.312134577905,149.5718,149.7911,149.5718,149.7911,4793.3121
2016-07-08 11:50:00,170.8,170.9,170.71,170.71,3190.070776489896,149.8262,149.9139,149.7472,149.7472,3190.0708
2016-07-08 11:55:00,170.7,170.78,170.66,170.78,3179.8133141860703,149.7384,149.8086,149.7034,149.8086,3179.8133
2016-07-08 12:00:00,170.73,170.88,170.68,170.74,5535.95240537491,149.7648,149.8963,149.7209,149.7735,5535.9524
2016-07-08 12:05:00,170.75,170.83,170.75,170.8,1333.4700994973844,149.7823,149.8525,149.7823,149.8262,1333.4701
2016-07-08 12:10:00,170.81,170.85,170.7,170.83,3109.0368242896707,149.8349,149.87,149.7384,149.8525,3109.0368
2016-07-08 12:15:00,170.85,170.91,170.81,170.84,3703.96963791158,149.87,149.9227,149.8349,149.8613,3703.9696
2016-07-08 12:20:00,170.91,171.03,170.85,170.98,13497.794645604676,149.9227,150.0279,149.87,149.9841,13497.7946
2016-07-08 12:25:00,170.95,171.06,170.92,170.94,10020.51492460765,149.9577,150.0542,149.9314,149.949,10020.5149
2016-07-08 12:30:00,170.95,170.99,170.82,170.85,14984.100933429068,149.9577,149.9928,149.8437,149.87,14984.1009
2016-07-08 12:35:00,170.84,170.84,170.71,170.76,1384.7574110165144,149.8613,149.8613,149.7472,149.7911,1384.7574
2016-07-08 12:40:00,170.8,170.85,170.7,170.85,2974.6640681095496,149.8262,149.87,149.7384,149.87,2974.6641
2016-07-08 12:45:00,170.88,170.95,170.82,170.83,2154.067083803467,149.8963,149.9577,149.8437,149.8525,2154.0671
2016-07-08 12:50:00,170.81,170.83,170.68,170.77,2487.434608677813,149.8349,149.8525,149.7209,149.7999,2487.4346
2016-07-08 12:55:00,170.8,170.83,170.71,170.74,4036.311416555544,149.8262,149.8525,149.7472,149.7735,4036.3114
2016-07-08 13:00:00,170.7,171.01,170.7,171.0,8561.90378500359,149.7384,150.0104,149.7384,150.0016,8561.9038
2016-07-08 13:05:00,170.99,171.14,170.99,171.13,4601.497589496358,149.9928,150.1244,149.9928,150.1156,4601.4976
2016-07-08 13:10:00,171.17,171.17,171.03,171.1,7918.760898553697,150.1507,150.1507,150.0279,150.0893,7918.7609
2016-07-08 13:15:00,171.1,171.17,171.08,171.08,6769.925120525182,150.0893,150.1507,150.0718,150.0718,6769.9251
2016-07-08 13:20:00,171.1,171.29,171.1,171.29,5904.195302082265,150.0893,150.256,150.0893,150.256,5904.1953
2016-07-08 13:25:00,171.26,171.34,171.25,171.34,4771.77146373987,150.2297,150.2999,150.2209,150.2999,4771.7715
2016-07-08 13:30:00,171.31,171.35,171.26,171.31,9231.71607344343,150.2735,150.3086,150.2297,150.2735,9231.7161
2016-07-08 13:35:00,171.31,171.35,171.24,171.26,7687.967996717612,150.2735,150.3086,150.2121,150.2297,7687.968
2016-07-08 13:40:00,171.27,171.42,171.27,171.34,8586.521694532772,150.2385,150.37,150.2385,150.2999,8586.5217
2016-07-08 13:45:00,171.33,171.39,171.33,171.37,3549.081957123808,150.2911,150.3437,150.2911,150.3262,3549.082
2016-07-08 13:50:00,171.38,171.41,171.34,171.39,4954.354292747974,150.3349,150.3613,150.2999,150.3437,4954.3543
2016-07-08 13:55:00,171.39,171.42,171.36,171.39,4418.914760488255,150.3437,150.37,150.3174,150.3437,4418.9148
2016-07-08 14:00:00,171.41,171.45,171.35,171.45,8834.752282285363,150.3613,150.3963,150.3086,150.3963,8834.7523
2016-07-08 14:05:00,171.41,171.51,171.41,171.44,5142.06585290799,150.3613,150.449,150.3613,150.3876,5142.0659
2016-07-08 14:10:00,171.42,171.44,171.38,171.41,4435.326700174377,150.37,150.3876,150.3349,150.3613,4435.3267
2016-07-08 14:15:00,171.38,171.48,171.38,171.48,4415.837521797107,150.3349,150.4227,150.3349,150.4227,4415.8375
2016-07-08 14:20:00,171.48,171.57,171.48,171.52,4308.134167606934,150.4227,150.5016,150.4227,150.4578,4308.1342
2016-07-08 14:25:00,171.49,171.56,171.48,171.56,2051.4924607652065,150.4314,150.4928,150.4227,150.4928,2051.4925
2016-07-08 14:30:00,171.55,171.7,171.53,171.7,8197.763873217766,150.4841,150.6156,150.4665,150.6156,8197.7639
2016-07-08 14:35:00,171.68,171.82,171.68,171.77,6028.31059595856,150.5981,150.7209,150.5981,150.6771,6028.3106
2016-07-08 14:40:00,171.73,171.76,171.59,171.66,8373.166478613191,150.642,150.6683,150.5192,150.5806,8373.1665
2016-07-08 14:45:00,171.69,171.69,171.59,171.65,5911.375525694943,150.6069,150.6069,150.5192,150.5718,5911.3755
2016-07-08 14:50:00,171.65,171.72,171.55,171.72,13101.856600676992,150.5718,150.6332,150.4841,150.6332,13101.8566
2016-07-08 14:55:00,171.69,171.69,171.55,171.55,8320.853420863677,150.6069,150.6069,150.4841,150.4841,8320.8534
2016-07-08 15:00:00,171.57,171.63,171.48,171.48,3856.805826238589,150.5016,150.5542,150.4227,150.4227,3856.8058
2016-07-08 15:05:00,171.48,171.63,171.48,171.63,4915.375935993435,150.4227,150.5542,150.4227,150.5542,4915.3759
2016-07-08 15:10:00,171.67,171.71,171.54,171.59,8738.332136629397,150.5893,150.6244,150.4753,150.5192,8738.3321
2016-07-08 15:15:00,171.56,171.6,171.42,171.43,11022.668991691457,150.4928,150.5279,150.37,150.3788,11022.669
2016-07-08 15:20:00,171.41,171.44,171.3,171.32,9550.72315109242,150.3613,150.3876,150.2648,150.2823,9550.7232
2016-07-08 15:25:00,171.33,171.33,171.11,171.14,12483.33162375628,150.2911,150.2911,150.0981,150.1244,12483.3316
2016-07-08 15:30:00,171.13,171.13,171.04,171.07,17138.168017232536,150.1156,150.1156,150.0367,150.063,17138.168
2016-07-08 15:35:00,171.07,171.09,171.01,171.05,12220.740588778335,150.063,150.0806,150.0104,150.0455,12220.7406
2016-07-08 15:40:00,171.03,171.04,170.95,170.95,17023.284439429684,150.0279,150.0367,149.9577,149.9577,17023.2844
2016-07-08 15:45:00,170.95,171.1,170.95,171.07,17272.540773412657,149.9577,150.0893,149.9577,150.063,17272.5408
2016-07-08 15:50:00,171.07,171.21,171.07,171.2,14723.561390911887,150.063,150.1858,150.063,150.177,14723.5614
2016-07-08 15:55:00,171.19,171.34,171.18,171.21,37338.188532157146,150.1683,150.2999,150.1595,150.1858,37338.1885
2016-07-11 09:30:00,172.0,172.06,171.42,171.49,11698.63575751359,150.8788,150.9314,150.37,150.4314,11698.6358
2016-07-11 09:35:00,171.58,172.36,171.51,172.16,22138.68089034773,150.5104,151.1946,150.449,151.0192,22138.6809
2016-07-11 09:40:00,172.2,172.57,172.09,172.19,17155.60570314904,151.0543,151.3788,150.9578,151.0455,17155.6057
2016-07-11 09:45:00,172.05,172.41,171.77,171.97,12564.365575956508,150.9227,151.2385,150.6771,150.8525,12564.3656
2016-07-11 09:50:00,171.99,172.03,171.82,171.87,4923.581905836496,150.87,150.9051,150.7209,150.7648,4923.5819
2016-07-11 09:55:00,171.87,172.01,171.59,171.68,19186.5832393066,150.7648,150.8876,150.5192,150.5981,19186.5832
2016-07-11 10:00:00,171.77,172.26,171.77,172.05,21591.9581495538,150.6771,151.1069,150.6771,150.9227,21591.9581
2016-07-11 10:05:00,172.04,172.15,172.04,172.12,3429.069648169043,150.9139,151.0104,150.9139,150.9841,3429.0696
2016-07-11 10:10:00,172.18,172.18,171.78,171.78,5204.6363729613295,151.0367,151.0367,150.6858,150.6858,5204.6364
2016-07-11 10:15:00,171.81,171.84,171.7,171.84,2838.2398194686634,150.7121,150.7385,150.6156,150.7385,2838.2398
2016-07-11 10:20:00,171.78,171.82,171.58,171.58,4981.023694737922,150.6858,150.7209,150.5104,150.5104,4981.0237
2016-07-11 10:25:00,171.53,171.79,171.42,171.79,10075.905221048311,150.4665,150.6946,150.37,150.6946,10075.9052
2016-07-11 10:30:00,171.77,171.87,171.68,171.79,4032.208431634014,150.6771,150.7648,150.5981,150.6946,4032.2084
2016-07-11 10:35:00,171.83,171.93,171.75,171.92,5890.860601087291,150.7297,150.8174,150.6595,150.8086,5890.8606
2016-07-11 10:40:00,171.93,172.09,171.87,172.09,6457.072520258488,150.8174,150.9578,150.7648,150.9578,6457.0725
2016-07-11 10:45:00,172.05,172.49,172.05,172.38,7411.016514514309,150.9227,151.3086,150.9227,151.2121,7411.0165
2016-07-11 10:50:00,172.34,172.51,172.31,172.49,3818.853215714432,151.1771,151.3262,151.1507,151.3086,3818.8532
2016-07-11 10:55:00,172.49,172.55,172.37,172.45,8718.842958252128,151.3086,151.3613,151.2034,151.2736,8718.843
2016-07-11 11:00:00,172.44,172.52,172.28,172.33,18828.597804903067,151.2648,151.335,151.1244,151.1683,18828.5978
2016-07-11 11:05:00,172.27,172.39,172.18,172.24,14859.985639552771,151.1157,151.2209,151.0367,151.0893,14859.9856
2016-07-11 11:10:00,172.23,172.25,172.09,172.13,4274.284542004308,151.0806,151.0981,150.9578,150.9928,4274.2845
2016-07-11 11:15:00,172.07,172.09,171.92,171.97,1976.6129859472765,150.9402,150.9578,150.8086,150.8525,1976.613
2016-07-11 11:20:00,171.91,172.06,171.89,172.05,3633.1931480151807,150.7999,150.9314,150.7823,150.9227,3633.1931
2016-07-11 11:25:00,171.99,172.12,171.96,172.0,3179.8133141860703,150.87,150.9841,150.8437,150.8788,3179.8133
2016-07-11 11:30:00,172.0,172.16,172.0,172.09,3315.211816596574,150.8788,151.0192,150.8788,150.9578,3315.2118
2016-07-11 11:35:00,172.18,172.21,172.06,172.12,2598.215201559134,151.0367,151.063,150.9314,150.9841,2598.2152
2016-07-11 11:40:00,172.15,172.35,172.14,172.33,4666.119602010463,151.0104,151.1858,151.0016,151.1683,4666.1196
2016-07-11 11:45:00,172.25,172.38,172.16,172.26,8346.497076623244,151.0981,151.2121,151.0192,151.1069,8346.4971
2016-07-11 11:50:00,172.26,172.33,172.23,172.33,7005.84675351318,151.1069,151.1683,151.0806,151.1683,7005.8468
2016-07-11 11:55:00,172.34,172.36,172.12,172.13,10313.878346497077,151.1771,151.1946,150.9841,150.9928,10313.8783
2016-07-11 12:00:00,172.18,172.24,172.08,172.18,4615.858036721715,151.0367,151.0893,150.949,151.0367,4615.858
2016-07-11 12:05:00,172.25,172.25,172.1,172.1,1538.6193455739049,151.0981,151.0981,150.9665,150.9665,1538.6193
2016-07-11 12:10:00,172.09,172.09,171.91,172.06,4737.921838137245,150.9578,150.9578,150.7999,150.9314,4737.9218
2016-07-11 12:15:00,172.05,172.13,172.0,172.11,5580.059493281362,150.9227,150.9928,150.8788,150.9753,5580.0595
2016-07-11 12:20:00,172.13,172.14,172.05,172.08,3875.269258385475,150.9928,151.0016,150.9227,150.949,3875.2693
2016-07-11 12:25:00,172.15,172.15,172.0,172.0,4410.708790645194,151.0104,151.0104,150.8788,150.8788,4410.7088
2016-07-11 12:30:00,172.06,172.16,172.02,172.05,7303.313160324135,150.9314,151.0192,150.8964,150.9227,7303.3132
2016-07-11 12:35:00,172.11,172.15,171.94,172.08,8871.679146579136,150.9753,151.0104,150.8262,150.949,8871.6791
2016-07-11 12:40:00,172.08,172.17,172.0,172.14,7693.096727869524,150.949,151.0279,150.8788,151.0016,7693.0967
2016-07-11 12:45:00,172.16,172.18,172.1,172.1,5087.701302697712,151.0192,151.0367,150.9665,150.9665,5087.7013
2016-07-11 12:50:00,172.11,172.19,172.11,172.15,2944.917427428454,150.9753,151.0455,150.9753,151.0104,2944.9174
2016-07-11 12:55:00,172.13,172.27,172.08,172.26,3210.5857010975483,150.9928,151.1157,150.949,151.1069,3210.5857
2016-07-11 13:00:00,172.22,172.28,172.22,172.27,25454.918453174683,151.0718,151.1244,151.0718,151.1157,25454.9185
2016-07-11 13:05:00,172.27,172.27,172.21,172.24,2706.94430197969,151.1157,151.1157,151.063,151.0893,2706.9443
2016-07-11 13:10:00,172.18,172.26,172.08,172.09,4204.533798338291,151.0367,151.1069,150.949,150.9578,4204.5338
2016-07-11 13:15:00,172.08,172.19,172.04,172.04,4716.38116729921,150.949,151.0455,150.9139,150.9139,4716.3812
2016-07-11 13:20:00,172.01,172.21,172.01,172.07,6039.593804492768,150.8876,151.063,150.8876,150.9402,6039.5938
2016-07-11 13:25:00,172.03,172.09,172.03,172.09,3567.545389270694,150.9051,150.9578,150.9051,150.9578,3567.5454
2016-07-11 13:30:00,172.04,172.19,172.0,172.13,5966.765822135603,150.9139,151.0455,150.8788,150.9928,5966.7658
2016-07-11 13:35:00,172.11,172.19,172.03,172.1,3970.6636578110574,150.9753,151.0455,150.9051,150.9665,3970.6637
2016-07-11 13:40:00,172.04,172.13,171.97,172.08,5699.046056005744,150.9139,150.9928,150.8525,150.949,5699.0461
2016-07-11 13:45:00,172.06,172.25,172.01,172.2,5372.858754744076,150.9314,151.0981,150.8876,151.0543,5372.8588
2016-07-11 13:50:00,172.23,172.29,172.2,172.25,6512.462816699149,151.0806,151.1332,151.0543,151.0981,6512.4628
2016-07-11 13:55:00,172.26,172.26,172.17,172.22,4159.400964201456,151.1069,151.1069,151.0279,151.0718,4159.401
2016-07-11 14:00:00,172.18,172.21,172.1,172.18,3282.3879372243305,151.0367,151.063,150.9665,151.0367,3282.3879
2016-07-11 14:05:00,172.17,172.23,172.08,172.19,3741.922248435737,151.0279,151.0806,150.949,151.0455,3741.9222
2016-07-11 14:10:00,172.18,172.31,172.13,172.26,2847.4715355421067,151.0367,151.1507,150.9928,151.1069,2847.4715
2016-07-11 14:15:00,172.27,172.3,172.11,172.22,3003.3849625602625,151.1157,151.142,150.9753,151.0718,3003.385
2016-07-11 14:20:00,172.23,172.31,172.18,172.3,2163.2987998769104,151.0806,151.1507,151.0367,151.142,2163.2988
2016-07-11 14:25:00,172.31,172.35,172.19,172.25,5678.531131398092,151.1507,151.1858,151.0455,151.0981,5678.5311
2016-07-11 14:30:00,172.23,172.39,172.22,172.39,2706.94430197969,151.0806,151.2209,151.0718,151.2209,2706.9443
2016-07-11 14:35:00,172.37,172.39,172.3,172.34,5046.671453482409,151.2034,151.2209,151.142,151.1771,5046.6715
2016-07-11 14:40:00,172.33,172.38,172.3,172.36,4424.043491640168,151.1683,151.2121,151.142,151.1946,4424.0435
2016-07-11 14:45:00,172.34,172.36,172.26,172.32,7809.006051902759,151.1771,151.1946,151.1069,151.1595,7809.0061
2016-07-11 14:50:00,172.32,172.4,172.3,172.37,7324.85383116217,151.1595,151.2297,151.142,151.2034,7324.8538
2016-07-11 14:55:00,172.36,172.41,172.27,172.27,4275.31028823469,151.1946,151.2385,151.1157,151.1157,4275.3103
2016-07-11 15:00:00,172.27,172.29,172.18,172.24,3805.5185147194575,151.1157,151.1332,151.0367,151.0893,3805.5185
2016-07-11 15:05:00,172.21,172.34,172.21,172.34,5694.943071084213,151.063,151.1771,151.063,151.1771,5694.9431
2016-07-11 15:10:00,172.35,172.4,172.31,172.4,4409.683044414812,151.1858,151.2297,151.1507,151.2297,4409.683
2016-07-11 15:15:00,172.39,172.52,172.39,172.48,4235.306185249769,151.2209,151.335,151.2209,151.2999,4235.3062
2016-07-11 15:20:00,172.5,172.51,172.35,172.35,5332.854651759155,151.3174,151.3262,151.1858,151.1858,5332.8547
2016-07-11 15:25:00,172.38,172.39,172.28,172.29,4585.085649810237,151.2121,151.2209,151.1244,151.1332,4585.0856
2016-07-11 15:30:00,172.26,172.32,172.19,172.22,5166.683762437173,151.1069,151.1595,151.0455,151.0718,5166.6838
2016-07-11 15:35:00,172.24,172.27,172.17,172.17,12958.252128423428,151.0893,151.1157,151.0279,151.0279,12958.2521
2016-07-11 15:40:00,172.16,172.2,172.03,172.09,6870.448251102677,151.0192,151.0543,150.9051,150.9578,6870.4483
2016-07-11 15:45:00,172.09,172.09,171.84,171.88,13794.23530618525,150.9578,150.9578,150.7385,150.7735,13794.2353
2016-07-11 15:50:00,171.88,171.91,171.84,171.86,17064.31428864499,150.7735,150.7999,150.7385,150.756,17064.3143
2016-07-11 15:55:00,171.87,171.9,171.81,171.86,24122.47409990768,150.7648,150.7911,150.7121,150.756,24122.4741
2016-07-12 09:30:00,172.03,172.44,171.2,171.35,21444.250692378704,150.9051,151.2648,150.177,150.3086,21444.2507
2016-07-12 09:35:00,171.49,171.8,171.4,171.73,22504.872294594315,150.4314,150.7034,150.3525,150.642,22504.8723
2016-07-12 09:40:00,171.67,171.79,171.57,171.7,13981.946866345266,150.5893,150.6946,150.5016,150.6156,13981.9469
2016-07-12 09:45:00,171.71,171.71,171.3,171.48,18338.291106780183,150.6244,150.6244,150.2648,150.4227,18338.2911
2016-07-12 09:50:00,171.38,171.7,171.38,171.58,8872.70489280952,150.3349,150.6156,150.3349,150.5104,8872.7049
2016-07-12 09:55:00,171.54,171.58,171.24,171.43,8915.786234485588,150.4753,150.5104,150.2121,150.3788,8915.7862
2016-07-12 10:00:00,171.42,171.73,171.38,171.6,9446.097035593391,150.37,150.642,150.3349,150.5279,9446.097
2016-07-12 10:05:00,171.64,171.87,171.6,171.84,8733.203405477485,150.563,150.7648,150.5279,150.7385,8733.2034
2016-07-12 10:10:00,171.88,172.09,171.85,172.09,5529.797927992614,150.7735,150.9578,150.7472,150.9578,5529.7979
2016-07-12 10:15:00,172.08,172.18,171.94,172.06,5351.3180839060415,150.949,151.0367,150.8262,150.9314,5351.3181
2016-07-12 10:20:00,172.06,172.19,172.03,172.09,3459.842035080521,150.9314,151.0455,150.9051,150.9578,3459.842
2016-07-12 10:25:00,172.19,172.37,172.07,172.28,4775.874448661401,151.0455,151.2034,150.9402,151.1244,4775.8744
2016-07-12 10:30:00,172.36,172.42,172.28,172.4,5735.972920299518,151.1946,151.2472,151.1244,151.2297,5735.9729
2016-07-12 10:35:00,172.36,172.38,172.16,172.25,3835.265155400554,151.1946,151.2121,151.0192,151.0981,3835.2652
2016-07-12 10:40:00,172.25,172.43,172.25,172.35,4000.410298492153,151.0981,151.256,151.0981,151.1858,4000.4103
2016-07-12 10:45:00,172.39,172.43,172.26,172.26,3350.0871884295825,151.2209,151.256,151.1069,151.1069,3350.0872
2016-07-12 10:50:00,172.35,172.43,172.27,172.27,1236.024207611037,151.1858,151.256,151.1157,151.1157,1236.0242
2016-07-12 10:55:00,172.22,172.26,172.14,172.26,3326.4950251307823,151.0718,151.1069,151.0016,151.1069,3326.495
2016-07-12 11:00:00,172.24,172.3,172.19,172.26,2155.0928300338496,151.0893,151.142,151.0455,151.1069,2155.0928
2016-07-12 11:05:00,172.3,172.34,172.2,172.24,4285.5677505385165,151.142,151.1771,151.0543,151.0893,4285.5678
2016-07-12 11:10:00,172.2,172.28,172.14,172.28,2581.8032618730126,151.0543,151.1244,151.0016,151.1244,2581.8033
2016-07-12 11:15:00,172.29,172.45,172.23,172.42,3931.6853010565183,151.1332,151.2736,151.0806,151.2472,3931.6853
2016-07-12 11:20:00,172.47,172.47,172.26,172.29,18073.64857934147,151.2911,151.2911,151.1069,151.1332,18073.6486
2016-07-12 11:25:00,172.26,172.39,172.26,172.34,5276.438609088112,151.1069,151.2209,151.1069,151.1771,5276.4386
2016-07-12 11:30:00,172.3,172.35,172.23,172.28,5156.426300133347,151.142,151.1858,151.0806,151.1244,5156.4263
2016-07-12 11:35:00,172.26,172.28,172.13,172.28,5770.848292132526,151.1069,151.1244,150.9928,151.1244,5770.8483
2016-07-12 11:40:00,172.28,172.33,172.15,172.21,5114.37070468766,151.1244,151.1683,151.0104,151.063,5114.3707
2016-07-12 11:45:00,172.16,172.2,172.02,172.08,7473.587034567648,151.0192,151.0543,150.8964,150.949,7473.587
2016-07-12 11:50:00,172.03,172.17,171.95,171.95,7114.575853933737,150.9051,151.0279,150.835,150.835,7114.5759
2016-07-12 11:55:00,172.01,172.1,171.97,172.03,5903.169555851882,150.8876,150.9665,150.8525,150.9051,5903.1696
2016-07-12 12:00:00,172.0,172.03,171.91,171.96,4590.214380962149,150.8788,150.9051,150.7999,150.8437,4590.2144
2016-07-12 12:05:00,171.96,172.04,171.96,172.03,5977.0232844394295,150.8437,150.9139,150.8437,150.9051,5977.0233
2016-07-12 12:10:00,172.02,172.02,171.93,171.93,3384.962560262591,150.8964,150.8964,150.8174,150.8174,3384.9626
2016-07-12 12:15:00,171.93,171.95,171.87,171.91,7332.034054774848,150.8174,150.835,150.7648,150.7999,7332.0341
2016-07-12 12:20:00,171.92,172.16,171.92,172.16,7306.390399015283,150.8086,151.0192,150.8086,151.0192,7306.3904
2016-07-12 12:25:00,172.19,172.23,172.13,172.2,4936.91660683147,151.0455,151.0806,150.9928,151.0543,4936.9166
2016-07-12 12:30:00,172.21,172.25,172.16,172.16,4726.638629603036,151.063,151.0981,151.0192,151.0192,4726.6386
2016-07-12 12:35:00,172.16,172.16,172.02,172.02,4011.6935070263617,151.0192,151.0192,150.8964,150.8964,4011.6935
2016-07-12 12:40:00,172.01,172.05,171.94,171.97,6758.641911990973,150.8876,150.9227,150.8262,150.8525,6758.6419
2016-07-12 12:45:00,171.98,172.02,171.97,172.01,3872.192019694328,150.8613,150.8964,150.8525,150.8876,3872.192
2016-07-12 12:50:00,172.02,172.07,172.01,172.05,4220.945738024413,150.8964,150.9402,150.8876,150.9227,4220.9457
2016-07-12 12:55:00,172.01,172.13,172.0,172.07,3384.962560262591,150.8876,150.9928,150.8788,150.9402,3384.9626
2016-07-12 13:00:00,172.05,172.14,172.04,172.09,5956.508359831777,150.9227,151.0016,150.9139,150.9578,5956.5084
2016-07-12 13:05:00,172.05,172.08,171.97,172.01,7870.550825725715,150.9227,150.949,150.8525,150.8876,7870.5508
2016-07-12 13:10:00,172.01,172.04,171.94,172.04,6727.869525079495,150.8876,150.9139,150.8262,150.9139,6727.8695
2016-07-12 13:15:00,172.05,172.05,172.02,172.04,2984.9215304133754,150.9227,150.9227,150.8964,150.9139,2984.9215
2016-07-12 13:20:00,172.05,172.08,172.0,172.0,5070.263616781208,150.9227,150.949,150.8788,150.8788,5070.2636
2016-07-12 13:25:00,172.02,172.16,172.01,172.16,6310.390809313775,150.8964,151.0192,150.8876,151.0192,6310.3908
2016-07-12 13:30:00,172.17,172.18,172.07,172.12,4856.908400861626,151.0279,151.0367,150.9402,150.9841,4856.9084
2016-07-12 13:35:00,172.12,172.12,172.01,172.05,5026.156528874756,150.9841,150.9841,150.8876,150.9227,5026.1565
2016-07-12 13:40:00,172.05,172.07,172.02,172.05,3698.840906759668,150.9227,150.9402,150.8964,150.9227,3698.8409
2016-07-12 13:45:00,172.04,172.04,171.89,171.9,4974.869217355626,150.9139,150.9139,150.7823,150.7911,4974.8692
2016-07-12 13:50:00,171.88,171.9,171.8,171.83,3384.962560262591,150.7735,150.7911,150.7034,150.7297,3384.9626
2016-07-12 13:55:00,171.79,171.8,171.65,171.65,5789.311724279413,150.6946,150.7034,150.5718,150.5718,5789.3117
2016-07-12 14:00:00,171.67,171.78,171.67,171.76,5555.441583752179,150.5893,150.6858,150.5893,150.6683,5555.4416
2016-07-12 14:05:00,171.77,171.85,171.74,171.76,5398.502410503641,150.6771,150.7472,150.6507,150.6683,5398.5024
2016-07-12 14:10:00,171.71,171.76,171.63,171.63,4146.066263206482,150.6244,150.6683,150.5542,150.5542,4146.0663
2016-07-12 14:15:00,171.61,171.73,171.61,171.71,5559.54456867371,150.5367,150.642,150.5367,150.6244,5559.5446
2016-07-12 14:20:00,171.71,171.73,171.63,171.63,6636.578110575443,150.6244,150.642,150.5542,150.5542,6636.5781
2016-07-12 14:25:00,171.66,171.67,171.57,171.64,7087.906451943789,150.5806,150.5893,150.5016,150.563,7087.9065
2016-07-12 14:30:00,171.67,171.71,171.62,171.62,2564.365575956508,150.5893,150.6244,150.5455,150.5455,2564.3656
2016-07-12 14:35:00,171.62,171.63,171.53,171.59,4528.669607139193,150.5455,150.5542,150.4665,150.5192,4528.6696
2016-07-12 14:40:00,171.55,171.69,171.55,171.63,7453.072109959996,150.4841,150.6069,150.4841,150.5542,7453.0721
2016-07-12 14:45:00,171.61,171.62,171.5,171.52,4513.283413683455,150.5367,150.5455,150.4402,150.4578,4513.2834
2016-07-12 14:50:00,171.51,171.62,171.5,171.6,8067.494101959175,150.449,150.5455,150.4402,150.5279,8067.4941
2016-07-12 14:55:00,171.6,171.76,171.56,171.76,26782.234075289773,150.5279,150.6683,150.4928,150.6683,26782.2341
2016-07-12 15:00:00,171.73,171.83,171.71,171.77,7385.372858754744,150.642,150.7297,150.6244,150.6771,7385.3729
2016-07-12 15:05:00,171.74,171.74,171.64,171.64,2564.365575956508,150.6507,150.6507,150.563,150.563,2564.3656
2016-07-12 15:10:00,171.61,171.64,171.49,171.5,8923.992204328648,150.5367,150.563,150.4314,150.4402,8923.9922
2016-07-12 15:15:00,171.52,171.52,171.41,171.41,6572.981844291722,150.4578,150.4578,150.3613,150.3613,6572.9818
2016-07-12 15:20:00,171.44,171.45,171.38,171.44,5401.5796491947885,150.3876,150.3963,150.3349,150.3876,5401.5796
2016-07-12 15:25:00,171.45,171.46,171.33,171.35,8639.860498512668,150.3963,150.4051,150.2911,150.3086,8639.8605
2016-07-12 15:30:00,171.33,171.43,171.3,171.43,10940.609293260846,150.2911,150.3788,150.2648,150.3788,10940.6093
2016-07-12 15:35:00,171.43,171.51,171.4,171.48,7541.2862857729,150.3788,150.449,150.3525,150.4227,7541.2863
2016-07-12 15:40:00,171.48,171.49,171.36,171.36,9127.089957944405,150.4227,150.4314,150.3174,150.3174,9127.09
2016-07-12 15:45:00,171.31,171.37,171.25,171.33,21732.48538311621,150.2735,150.3262,150.2209,150.2911,21732.4854
2016-07-12 15:50:00,171.32,171.33,171.26,171.29,34278.387526925835,150.2823,150.2911,150.2297,150.256,34278.3875
2016-07-12 15:55:00,171.3,171.37,171.21,171.32,41824.80254385065,150.2648,150.3262,150.1858,150.2823,41824.8025
2016-07-13 09:30:00,172.18,172.49,171.71,171.71,10487.229459431735,151.0367,151.3086,150.6244,150.6244,10487.2295
2016-07-13 09:35:00,171.88,171.88,171.59,171.63,12564.365575956508,150.7735,150.7735,150.5192,150.5542,12564.3656
2016-07-13 09:40:00,171.66,171.84,171.33,171.33,32964.40660580572,150.5806,150.7385,150.2911,150.2911,32964.4066
2016-07-13 09:45:00,171.41,171.48,170.91,171.02,21776.592471022668,150.3613,150.4227,149.9227,150.0192,21776.5925
2016-07-13 09:50:00,171.03,171.17,170.8,170.85,13976.818135193353,150.0279,150.1507,149.8262,149.87,13976.8181
2016-07-13 09:55:00,170.9,171.17,170.85,171.03,7651.0411324238385,149.9139,150.1507,149.87,150.0279,7651.0411
2016-07-13 10:00:00,171.07,171.26,171.07,171.14,10407.221253461894,150.063,150.2297,150.063,150.1244,10407.2213
2016-07-13 10:05:00,171.16,171.16,171.02,171.09,7160.734434300954,150.142,150.142,150.0192,150.0806,7160.7344
2016-07-13 10:10:00,171.09,171.12,170.98,171.05,12916.19653297774,150.0806,150.1069,149.9841,150.0455,12916.1965
2016-07-13 10:15:00,171.01,171.09,170.67,170.67,18497.281772489485,150.0104,150.0806,149.7121,149.7121,18497.2818
2016-07-13 10:20:00,170.67,170.82,170.52,170.81,19454.303005436454,149.7121,149.8437,149.5806,149.8349,19454.303
2016-07-13 10:25:00,170.77,170.8,170.68,170.74,4149.14350189763,149.7999,149.8262,149.7209,149.7735,4149.1435
2016-07-13 10:30:00,170.92,171.14,170.74,171.12,5317.468458303416,149.9314,150.1244,149.7735,150.1069,5317.4685
2016-07-13 10:35:00,171.11,171.34,171.08,171.26,6162.683352138681,150.0981,150.2999,150.0718,150.2297,6162.6834
2016-07-13 10:40:00,171.33,171.39,171.28,171.38,10658.529079905633,150.2911,150.3437,150.2472,150.3349,10658.5291
2016-07-13 10:45:00,171.35,171.35,171.28,171.35,2539.747666427326,150.3086,150.3086,150.2472,150.3086,2539.7477
2016-07-13 10:50:00,171.38,171.38,171.3,171.31,5846.753513180839,150.3349,150.3349,150.2648,150.2735,5846.7535
2016-07-13 10:55:00,171.28,171.34,171.28,171.31,2520.2584880500563,150.2472,150.2999,150.2472,150.2735,2520.2585
2016-07-13 11:00:00,171.3,171.35,171.26,171.26,7664.375833418811,150.2648,150.3086,150.2297,150.2297,7664.3758
2016-07-13 11:05:00,171.25,171.25,171.12,171.25,4364.550210277977,150.2209,150.2209,150.1069,150.2209,4364.5502
2016-07-13 11:10:00,171.29,171.32,171.12,171.12,9604.061955072317,150.256,150.2823,150.1069,150.1069,9604.062
2016-07-13 11:15:00,171.1,171.15,171.04,171.09,4750.230792901836,150.0893,150.1332,150.0367,150.0806,4750.2308
2016-07-13 11:20:00,171.1,171.23,171.09,171.13,1580.6749410195916,150.0893,150.2034,150.0806,150.1156,1580.6749
2016-07-13 11:25:00,171.17,171.27,171.14,171.22,3928.60806236537,150.1507,150.2385,150.1244,150.1946,3928.6081
2016-07-13 11:30:00,171.21,171.24,171.07,171.24,9937.42947994666,150.1858,150.2121,150.063,150.2121,9937.4295
2016-07-13 11:35:00,171.15,171.22,171.13,171.16,2291.517078674736,150.1332,150.1946,150.1156,150.142,2291.5171
2016-07-13 11:40:00,171.11,171.17,171.07,171.07,3106.9853318289056,150.0981,150.1507,150.063,150.063,3106.9853
2016-07-13 11:45:00,171.09,171.13,171.06,171.12,2030.9775361575544,150.0806,150.1156,150.0542,150.1069,2030.9775
2016-07-13 11:50:00,171.1,171.21,171.03,171.21,7607.959790747768,150.0893,150.1858,150.0279,150.1858,7607.9598
2016-07-13 11:55:00,171.16,171.22,171.15,171.17,1852.4976920709817,150.142,150.1946,150.1332,150.1507,1852.4977
2016-07-13 12:00:00,171.17,171.24,171.16,171.23,3122.3715252846446,150.1507,150.2121,150.142,150.2034,3122.3715
2016-07-13 12:05:00,171.25,171.26,171.21,171.24,1646.3226997640784,150.2209,150.2297,150.1858,150.2121,1646.3227
2016-07-13 12:10:00,171.18,171.24,171.18,171.2,1070.879064519438,150.1595,150.2121,150.1595,150.177,1070.8791
2016-07-13 12:15:00,171.24,171.26,171.21,171.26,851.3693712175607,150.2121,150.2297,150.1858,150.2297,851.3694
2016-07-13 12:20:00,171.22,171.25,171.14,171.17,3806.544260949841,150.1946,150.2209,150.1244,150.1507,3806.5443
2016-07-13 12:25:00,171.23,171.23,171.05,171.09,4639.450200020515,150.2034,150.2034,150.0455,150.0806,4639.4502
2016-07-13 12:30:00,171.07,171.11,170.95,171.11,7791.568365986254,150.063,150.0981,149.9577,150.0981,7791.5684
2016-07-13 12:35:00,171.11,171.11,170.97,171.02,3774.74612780798,150.0981,150.0981,149.9753,150.0192,3774.7461
2016-07-13 12:40:00,171.01,171.1,171.01,171.1,2921.325264129654,150.0104,150.0893,150.0104,150.0893,2921.3253
2016-07-13 12:45:00,171.09,171.13,171.03,171.07,13748.076725818031,150.0806,150.1156,150.0279,150.063,13748.0767
2016-07-13 12:50:00,171.07,171.08,171.03,171.06,3022.874140937532,150.063,150.0718,150.0279,150.0542,3022.8741
2016-07-13 12:55:00,171.04,171.12,171.02,171.12,4944.096830444148,150.0367,150.1069,150.0192,150.1069,4944.0968
2016-07-13 13:00:00,171.09,171.27,171.09,171.26,2379.7312544876395,150.0806,150.2385,150.0806,150.2297,2379.7313
2016-07-13 13:05:00,171.27,171.32,171.22,171.31,3255.7185352343827,150.2385,150.2823,150.1946,150.2735,3255.7185
2016-07-13 13:10:00,171.28,171.32,171.26,171.31,6053.954251718124,150.2472,150.2823,150.2297,150.2735,6053.9543
2016-07-13 13:15:00,171.29,171.32,171.25,171.29,1729.4081444250692,150.256,150.2823,150.2209,150.256,1729.4081
2016-07-13 13:20:00,171.28,171.3,171.24,171.3,1133.4495845727768,150.2472,150.2648,150.2121,150.2648,1133.4496
2016-07-13 13:25:00,171.26,171.26,171.15,171.18,2247.409990768284,150.2297,150.2297,150.1332,150.1595,2247.41
2016-07-13 13:30:00,171.18,171.2,171.15,171.2,1835.0600061544767,150.1595,150.177,150.1332,150.177,1835.06
2016-07-13 13:35:00,171.19,171.27,171.17,171.23,4205.559544568673,150.1683,150.2385,150.1507,150.2034,4205.5595
2016-07-13 13:40:00,171.25,171.33,171.25,171.3,1230.895476459124,150.2209,150.2911,150.2209,150.2648,1230.8955
2016-07-13 13:45:00,171.32,171.41,171.27,171.41,2595.1379628679865,150.2823,150.3613,150.2385,150.3613,2595.138
2016-07-13 13:50:00,171.39,171.4,171.27,171.27,2564.365575956508,150.3437,150.3525,150.2385,150.2385,2564.3656
2016-07-13 13:55:00,171.28,171.33,171.27,171.28,4512.257667453072,150.2472,150.2911,150.2385,150.2472,4512.2577
2016-07-13 14:00:00,171.27,171.3,171.19,171.22,5549.287106369884,150.2385,150.2648,150.1683,150.1946,5549.2871
2016-07-13 14:05:00,171.22,171.38,171.2,171.37,4836.393476253975,150.1946,150.3349,150.177,150.3262,4836.3935
2016-07-13 14:10:00,171.38,171.5,171.36,171.36,3793.209559954867,150.3349,150.4402,150.3174,150.3174,3793.2096
2016-07-13 14:15:00,171.38,171.47,171.38,171.41,5104.113242383834,150.3349,150.4139,150.3349,150.3613,5104.1132
2016-07-13 14:20:00,171.4,171.44,171.36,171.42,5341.060621602215,150.3525,150.3876,150.3174,150.37,5341.0606
2016-07-13 14:25:00,171.4,171.58,171.4,171.56,5545.184121448354,150.3525,150.5104,150.3525,150.4928,5545.1841
2016-07-13 14:30:00,171.55,171.61,171.5,171.5,5306.185249769207,150.4841,150.5367,150.4402,150.4402,5306.1852
2016-07-13 14:35:00,171.52,171.57,171.49,171.53,4297.876705303108,150.4578,150.5016,150.4314,150.4665,4297.8767
2016-07-13 14:40:00,171.48,171.53,171.42,171.48,3028.0028720894447,150.4227,150.4665,150.37,150.4227,3028.0029
2016-07-13 14:45:00,171.49,171.61,171.48,171.58,3277.2592060724173,150.4314,150.5367,150.4227,150.5104,3277.2592
2016-07-13 14:50:00,171.55,171.6,171.54,171.59,2976.7155605703147,150.4841,150.5279,150.4753,150.5192,2976.7156
2016-07-13 14:55:00,171.54,171.58,171.49,171.56,2769.514822033029,150.4753,150.5104,150.4314,150.4928,2769.5148
2016-07-13 15:00:00,171.55,171.67,171.51,171.67,5056.928915786234,150.4841,150.5893,150.449,150.5893,5056.9289
2016-07-13 15:05:00,171.68,171.69,171.56,171.58,6051.902759257359,150.5981,150.6069,150.4928,150.5104,6051.9028
2016-07-13 15:10:00,171.61,171.63,171.48,171.48,2715.1502718227507,150.5367,150.5542,150.4227,150.4227,2715.1503
2016-07-13 15:15:00,171.48,171.5,171.42,171.43,19180.4287619243,150.4227,150.4402,150.37,150.3788,19180.4288
2016-07-13 15:20:00,171.44,171.46,171.34,171.39,5277.464355318494,150.3876,150.4051,150.2999,150.3437,5277.4644
2016-07-13 15:25:00,171.37,171.43,171.36,171.36,4167.606934044517,150.3262,150.3788,150.3174,150.3174,4167.6069
2016-07-13 15:30:00,171.36,171.46,171.31,171.46,5734.947174069135,150.3174,150.4051,150.2735,150.4051,5734.9472
2016-07-13 15:35:00,171.44,171.5,171.43,171.48,4554.313262898759,150.3876,150.4402,150.3788,150.4227,4554.3133
2016-07-13 15:40:00,171.49,171.57,171.48,171.55,3518.309570212329,150.4314,150.5016,150.4227,150.4841,3518.3096
2016-07-13 15:45:00,171.53,171.55,171.49,171.5,5701.09754846651,150.4665,150.4841,150.4314,150.4402,5701.0975
2016-07-13 15:50:00,171.49,171.54,171.45,171.53,8097.240742640271,150.4314,150.4753,150.3963,150.4665,8097.2407
2016-07-13 15:55:00,171.55,171.59,171.5,171.52,22641.296543235203,150.4841,150.5192,150.4402,150.4578,22641.2965
2016-07-14 09:30:00,172.65,172.67,172.04,172.65,16708.380346702226,151.449,151.4665,150.9139,151.449,16708.3803
2016-07-14 09:35:00,172.5,172.96,172.35,172.96,4577.905426197559,151.3174,151.7209,151.1858,151.7209,4577.9054
2016-07-14 09:40:00,172.74,172.74,172.12,172.44,6726.843778849113,151.5279,151.5279,150.9841,151.2648,6726.8438
2016-07-14 09:45:00,172.33,172.61,172.27,172.28,16567.85311313981,151.1683,151.4139,151.1157,151.1244,16567.8531
2016-07-14 09:50:00,172.33,172.56,172.31,172.55,2050.466714534824,151.1683,151.37,151.1507,151.3613,2050.4667
2016-07-14 09:55:00,172.56,172.56,172.28,172.36,3487.537183300851,151.37,151.37,151.1244,151.1946,3487.5372
2016-07-14 10:00:00,172.37,172.53,172.37,172.48,2843.368550620577,151.2034,151.3437,151.2034,151.2999,2843.3686
2016-07-14 10:05:00,172.51,172.61,172.42,172.54,5361.575546209868,151.3262,151.4139,151.2472,151.3525,5361.5755
2016-07-14 10:10:00,172.51,172.58,172.39,172.51,4610.729305569802,151.3262,151.3876,151.2209,151.3262,4610.7293
2016-07-14 10:15:00,172.55,172.56,172.31,172.37,2148.938352651554,151.3613,151.37,151.1507,151.2034,2148.9384
2016-07-14 10:20:00,172.28,172.38,172.24,172.37,2791.0554928710635,151.1244,151.2121,151.0893,151.2034,2791.0555
2016-07-14 10:25:00,172.33,172.33,172.0,172.12,2034.0547748487024,151.1683,151.1683,150.8788,150.9841,2034.0548
2016-07-14 10:30:00,172.14,172.27,172.14,172.16,3934.7625397476654,151.0016,151.1157,151.0016,151.0192,3934.7625
2016-07-14 10:35:00,172.2,172.26,172.12,172.12,3821.93045440558,151.0543,151.1069,150.9841,150.9841,3821.9305
2016-07-14 10:40:00,172.11,172.14,171.8,171.81,3297.774130680069,150.9753,151.0016,150.7034,150.7121,3297.7741
2016-07-14 10:45:00,171.66,171.74,171.59,171.62,2872.089445071289,150.5806,150.6507,150.5192,150.5455,2872.0894
2016-07-14 10:50:00,171.62,171.63,171.53,171.58,1877.115601600164,150.5455,150.5542,150.4665,150.5104,1877.1156
2016-07-14 10:55:00,171.64,171.68,171.59,171.67,2974.6640681095496,150.563,150.5981,150.5192,150.5893,2974.6641
2016-07-14 11:00:00,171.68,171.85,171.68,171.85,1586.829418401887,150.5981,150.7472,150.5981,150.7472,1586.8294
2016-07-14 11:05:00,171.85,171.94,171.85,171.94,1414.5040516976098,150.7472,150.8262,150.7472,150.8262,1414.5041
2016-07-14 11:10:00,171.97,172.1,171.9,171.9,3060.826751461688,150.8525,150.9665,150.7911,150.7911,3060.8268
2016-07-14 11:15:00,171.88,171.98,171.82,171.86,6710.43183916299,150.7735,150.8613,150.7209,150.756,6710.4318
2016-07-14 11:20:00,171.89,171.9,171.81,171.83,1749.9230690327213,150.7823,150.7911,150.7121,150.7297,1749.9231
2016-07-14 11:25:00,171.8,172.05,171.8,171.88,2708.9957944404555,150.7034,150.9227,150.7034,150.7735,2708.9958
2016-07-14 11:30:00,171.87,172.09,171.85,172.02,4452.764386090881,150.7648,150.9578,150.7472,150.8964,4452.7644
2016-07-14 11:35:00,172.03,172.09,171.91,172.0,3671.145758539337,150.9051,150.9578,150.7999,150.8788,3671.1458
2016-07-14 11:40:00,171.99,172.01,171.93,171.96,2765.4118371114987,150.87,150.8876,150.8174,150.8437,2765.4118
2016-07-14 11:45:00,172.0,172.07,171.96,171.96,3943.9942558211096,150.8788,150.9402,150.8437,150.8437,3943.9943
2016-07-14 11:50:00,171.91,172.02,171.91,171.97,2476.1514001436044,150.7999,150.8964,150.7999,150.8525,2476.1514
2016-07-14 11:55:00,171.97,172.07,171.93,171.97,7018.155708277772,150.8525,150.9402,150.8174,150.8525,7018.1557
2016-07-14 12:00:00,171.97,171.97,171.8,171.8,8762.95004615858,150.8525,150.8525,150.7034,150.7034,8762.95
2016-07-14 12:05:00,171.81,171.88,171.76,171.85,6452.969535336957,150.7121,150.7735,150.6683,150.7472,6452.9695
2016-07-14 12:10:00,171.82,171.82,171.7,171.7,1707.8674735870345,150.7209,150.7209,150.6156,150.6156,1707.8675
2016-07-14 12:15:00,171.68,171.73,171.61,171.65,10448.251102677195,150.5981,150.642,150.5367,150.5718,10448.2511
2016-07-14 12:20:00,171.64,171.64,171.53,171.55,2844.394296850959,150.563,150.563,150.4665,150.4841,2844.3943
2016-07-14 12:25:00,171.55,171.59,171.55,171.58,1356.0365165658015,150.4841,150.5192,150.4841,150.5104,1356.0365
2016-07-14 12:30:00,171.59,171.68,171.58,171.59,3795.261052415632,150.5192,150.5981,150.5104,150.5192,3795.2611
2016-07-14 12:35:00,171.61,171.72,171.59,171.66,3468.0480049235816,150.5367,150.6332,150.5192,150.5806,3468.048
2016-07-14 12:40:00,171.69,171.74,171.68,171.74,2054.5696994563546,150.6069,150.6507,150.5981,150.6507,2054.5697
2016-07-14 12:45:00,171.74,171.76,171.73,171.76,1656.5801620679044,150.6507,150.6683,150.642,150.6683,1656.5802
2016-07-14 12:50:00,171.76,171.8,171.75,171.8,2913.119294286593,150.6683,150.7034,150.6595,150.7034,2913.1193
2016-07-14 12:55:00,171.77,171.78,171.68,171.68,1185.7626423222894,150.6771,150.6858,150.5981,150.5981,1185.7626
2016-07-14 13:00:00,171.71,171.72,171.62,171.64,2144.835367730024,150.6244,150.6332,150.5455,150.563,2144.8354
2016-07-14 13:05:00,171.63,171.63,171.52,171.54,2284.3368550620576,150.5542,150.5542,150.4578,150.4753,2284.3369
2016-07-14 13:10:00,171.49,171.52,171.46,171.46,2462.8166991486305,150.4314,150.4578,150.4051,150.4051,2462.8167
2016-07-14 13:15:00,171.42,171.42,171.37,171.4,1541.6965842650527,150.37,150.37,150.3262,150.3525,1541.6966
2016-07-14 13:20:00,171.39,171.46,171.39,171.46,9642.014565596472,150.3437,150.4051,150.3437,150.4051,9642.0146
2016-07-14 13:25:00,171.49,171.52,171.46,171.46,1307.826443737819,150.4314,150.4578,150.4051,150.4051,1307.8264
2016-07-14 13:30:00,171.48,171.56,171.48,171.56,718.0223612678224,150.4227,150.4928,150.4227,150.4928,718.0224
2016-07-14 13:35:00,171.55,171.64,171.55,171.64,1342.7018155708276,150.4841,150.563,150.4841,150.563,1342.7018
2016-07-14 13:40:00,171.6,171.68,171.6,171.64,3003.3849625602625,150.5279,150.5981,150.5279,150.563,3003.385
2016-07-14 13:45:00,171.65,171.68,171.63,171.65,3214.688686019079,150.5718,150.5981,150.5542,150.5718,3214.6887
2016-07-14 13:50:00,171.7,171.71,171.62,171.64,1538.6193455739049,150.6156,150.6244,150.5455,150.563,1538.6193
2016-07-14 13:55:00,171.6,171.68,171.6,171.65,3452.6618114678427,150.5279,150.5981,150.5279,150.5718,3452.6618
2016-07-14 14:00:00,171.68,171.69,171.6,171.65,1060.6216022156118,150.5981,150.6069,150.5279,150.5718,1060.6216
2016-07-14 14:05:00,171.64,171.64,171.55,171.64,3419.8379320956,150.563,150.563,150.4841,150.563,3419.8379
2016-07-14 14:10:00,171.64,171.8,171.64,171.8,4167.606934044517,150.563,150.7034,150.563,150.7034,4167.6069
2016-07-14 14:15:00,171.8,171.87,171.8,171.87,2419.735357472561,150.7034,150.7648,150.7034,150.7648,2419.7354
2016-07-14 14:20:00,171.87,171.91,171.85,171.91,2308.95476459124,150.7648,150.7999,150.7472,150.7999,2308.9548
2016-07-14 14:25:00,171.91,171.97,171.9,171.91,2157.1443224946147,150.7999,150.8525,150.7911,150.7999,2157.1443
2016-07-14 14:30:00,171.91,171.92,171.84,171.84,1902.7592573597287,150.7999,150.8086,150.7385,150.7385,1902.7593
2016-07-14 14:35:00,171.83,171.87,171.83,171.87,1131.3980921120117,150.7297,150.7648,150.7297,150.7648,1131.3981
2016-07-14 14:40:00,171.89,171.97,171.88,171.96,4070.16104215817,150.7823,150.8525,150.7735,150.8437,4070.161
2016-07-14 14:45:00,171.91,171.93,171.89,171.92,3918.350600061545,150.7999,150.8174,150.7823,150.8086,3918.3506
2016-07-14 14:50:00,171.93,171.98,171.87,171.89,3606.523746025233,150.8174,150.8613,150.7648,150.7823,3606.5237
2016-07-14 14:55:00,171.92,171.94,171.9,171.94,8610.113857831571,150.8086,150.8262,150.7911,150.8262,8610.1139
2016-07-14 15:00:00,171.93,171.95,171.86,171.87,2267.924915375936,150.8174,150.835,150.756,150.7648,2267.9249
2016-07-14 15:05:00,171.88,172.1,171.88,172.08,4853.831162170479,150.7735,150.9665,150.7735,150.949,4853.8312
2016-07-14 15:10:00,172.08,172.13,172.03,172.1,3350.0871884295825,150.949,150.9928,150.9051,150.9665,3350.0872
2016-07-14 15:15:00,172.12,172.12,172.03,172.04,3254.692789004,150.9841,150.9841,150.9051,150.9139,3254.6928
2016-07-14 15:20:00,172.04,172.09,172.03,172.03,5910.34977946456,150.9139,150.9578,150.9051,150.9051,5910.3498
2016-07-14 15:25:00,172.04,172.12,172.04,172.09,7846.958662426915,150.9139,150.9841,150.9139,150.9578,7846.9587
2016-07-14 15:30:00,172.09,172.12,171.98,171.99,10728.279823571647,150.9578,150.9841,150.8613,150.87,10728.2798
2016-07-14 15:35:00,172.0,172.05,171.97,172.03,13994.255821109857,150.8788,150.9227,150.8525,150.9051,13994.2558
2016-07-14 15:40:00,172.01,172.05,171.98,172.02,5367.730023592163,150.8876,150.9227,150.8613,150.8964,5367.73
2016-07-14 15:45:00,172.02,172.08,172.0,172.05,9220.43286490922,150.8964,150.949,150.8788,150.9227,9220.4329
2016-07-14 15:50:00,172.05,172.07,171.96,172.07,16079.59790747769,150.9227,150.9402,150.8437,150.9402,16079.5979
2016-07-14 15:55:00,172.08,172.13,172.05,172.06,28357.78028515745,150.949,150.9928,150.9227,150.9314,28357.7803
2016-07-15 09:30:00,172.94,173.01,171.85,172.75,67958.76500153862,151.7034,151.7648,150.7472,151.5367,67958.765
2016-07-15 09:35:00,172.84,173.04,172.81,173.0,4821.007282798236,151.6157,151.7911,151.5893,151.756,4821.0073
2016-07-15 09:40:00,172.85,172.93,172.8,172.81,1634.013744999487,151.6244,151.6946,151.5806,151.5893,1634.0137
2016-07-15 09:45:00,172.81,172.86,172.48,172.48,9237.870550825724,151.5893,151.6332,151.2999,151.2999,9237.8706
2016-07-15 09:50:00,172.42,172.46,172.22,172.31,4308.134167606934,151.2472,151.2823,151.0718,151.1507,4308.1342
2016-07-15 09:55:00,172.31,172.47,172.26,172.32,4039.388655246692,151.1507,151.2911,151.1069,151.1595,4039.3887
2016-07-15 10:00:00,172.37,172.61,172.33,172.44,7017.129962047389,151.2034,151.4139,151.1683,151.2648,7017.13
2016-07-15 10:05:00,172.43,172.48,172.31,172.45,3498.82039183506,151.256,151.2999,151.1507,151.2736,3498.8204
2016-07-15 10:10:00,172.47,172.54,172.22,172.24,3764.488665504154,151.2911,151.3525,151.0718,151.0893,3764.4887
2016-07-15 10:15:00,172.27,172.27,172.0,172.0,5990.357985434403,151.1157,151.1157,150.8788,150.8788,5990.358
2016-07-15 10:20:00,171.99,172.1,171.94,171.94,4352.241255513386,150.87,150.9665,150.8262,150.8262,4352.2413
2016-07-15 10:25:00,171.95,172.19,171.9,172.15,38052.10790850344,150.835,151.0455,150.7911,151.0104,38052.1079
2016-07-15 10:30:00,172.18,172.48,172.15,172.47,4292.747974151195,151.0367,151.2999,151.0104,151.2911,4292.748
2016-07-15 10:35:00,172.51,172.54,172.43,172.43,1150.8872704892808,151.3262,151.3525,151.256,151.256,1150.8873
2016-07-15 10:40:00,172.42,172.42,172.2,172.2,2051.4924607652065,151.2472,151.2472,151.0543,151.0543,2051.4925
2016-07-15 10:45:00,172.17,172.33,172.04,172.33,22105.857010975484,151.0279,151.1683,150.9139,151.1683,22105.857
2016-07-15 10:50:00,172.28,172.34,172.21,172.23,9250.179505590317,151.1244,151.1771,151.063,151.0806,9250.1795
2016-07-15 10:55:00,172.26,172.26,172.0,172.01,7536.157554620986,151.1069,151.1069,150.8788,150.8876,7536.1576
2016-07-15 11:00:00,172.02,172.11,171.85,171.9,12388.962970561082,150.8964,150.9753,150.7472,150.7911,12388.963
2016-07-15 11:05:00,171.9,171.92,171.79,171.83,6532.9777413068,150.7911,150.8086,150.6946,150.7297,6532.9777
2016-07-15 11:10:00,171.82,171.86,171.75,171.78,3498.82039183506,150.7209,150.756,150.6595,150.6858,3498.8204
2016-07-15 11:15:00,171.79,171.8,171.55,171.55,5398.502410503641,150.6946,150.7034,150.4841,150.4841,5398.5024
2016-07-15 11:20:00,171.54,171.55,171.37,171.37,9692.27613088522,150.4753,150.4841,150.3262,150.3262,9692.2761
2016-07-15 11:25:00,171.33,171.36,171.19,171.32,18397.78438814237,150.2911,150.3174,150.1683,150.2823,18397.7844
2016-07-15 11:30:00,171.34,171.34,171.13,171.18,43820.90470817519,150.2999,150.2999,150.1156,150.1595,43820.9047
2016-07-15 11:35:00,171.2,171.2,171.01,171.01,5102.061749923068,150.177,150.177,150.0104,150.0104,5102.0617
2016-07-15 11:40:00,171.0,171.06,170.95,170.96,8661.401169350702,150.0016,150.0542,149.9577,149.9665,8661.4012
2016-07-15 11:45:00,170.94,170.98,170.85,170.86,4469.176325777003,149.949,149.9841,149.87,149.8788,4469.1763
2016-07-15 11:50:00,170.85,170.87,170.63,170.72,17270.489280951893,149.87,149.8876,149.677,149.756,17270.4893
2016-07-15 11:55:00,170.75,170.84,170.71,170.82,5864.191199097343,149.7823,149.8613,149.7472,149.8437,5864.1912
2016-07-15 12:00:00,170.83,171.11,170.8,171.11,5839.57328956816,149.8525,150.0981,149.8262,150.0981,5839.5733
2016-07-15 12:05:00,171.12,171.16,171.06,171.09,1704.790234895887,150.1069,150.142,150.0542,150.0806,1704.7902
2016-07-15 12:10:00,171.09,171.09,171.0,171.06,3282.3879372243305,150.0806,150.0806,150.0016,150.0542,3282.3879
2016-07-15 12:15:00,171.08,171.08,170.93,170.93,1641.1939686121652,150.0718,150.0718,149.9402,149.9402,1641.194
2016-07-15 12:20:00,170.97,171.05,170.88,171.05,3384.962560262591,149.9753,150.0455,149.8963,150.0455,3384.9626
2016-07-15 12:25:00,171.05,171.05,170.99,171.05,2256.6417068417272,150.0455,150.0455,149.9928,150.0455,2256.6417
2016-07-15 12:30:00,170.99,171.02,170.85,170.91,3267.0017437685915,149.9928,150.0192,149.87,149.9227,3267.0017
2016-07-15 12:35:00,170.9,170.9,170.71,170.71,3365.473381885321,149.9139,149.9139,149.7472,149.7472,3365.4734
2016-07-15 12:40:00,170.7,170.77,170.63,170.68,5491.845317468458,149.7384,149.7999,149.677,149.7209,5491.8453
2016-07-15 12:45:00,170.71,170.77,170.67,170.76,6069.340445173863,149.7472,149.7999,149.7121,149.7911,6069.3404
2016-07-15 12:50:00,170.74,170.74,170.61,170.7,3542.927479741512,149.7735,149.7735,149.6595,149.7384,3542.9275
2016-07-15 12:55:00,170.7,170.7,170.52,170.52,2154.067083803467,149.7384,149.7384,149.5806,149.5806,2154.0671
2016-07-15 13:00:00,170.56,170.65,170.51,170.63,12482.3058775259,149.6156,149.6946,149.5718,149.677,12482.3059
2016-07-15 13:05:00,170.67,170.67,170.53,170.57,2564.365575956508,149.7121,149.7121,149.5893,149.6244,2564.3656
2016-07-15 13:10:00,170.58,170.7,170.54,170.62,10020.51492460765,149.6332,149.7384,149.5981,149.6683,10020.5149
2016-07-15 13:15:00,170.58,170.68,170.53,170.59,7268.437788491127,149.6332,149.7209,149.5893,149.642,7268.4378
2016-07-15 13:20:00,170.59,170.61,170.51,170.56,5902.1438096215,149.642,149.6595,149.5718,149.6156,5902.1438
2016-07-15 13:25:00,170.53,170.55,170.41,170.46,6709.406092932608,149.5893,149.6069,149.4841,149.5279,6709.4061
2016-07-15 13:30:00,170.52,170.52,170.44,170.5,4013.744999487127,149.5806,149.5806,149.5104,149.563,4013.745
2016-07-15 13:35:00,170.45,170.51,170.41,170.48,6771.976612985947,149.5191,149.5718,149.4841,149.5455,6771.9766
2016-07-15 13:40:00,170.48,170.64,170.44,170.64,8872.70489280952,149.5455,149.6858,149.5104,149.6858,8872.7049
2016-07-15 13:45:00,170.67,170.69,170.52,170.52,2864.9092214586112,149.7121,149.7297,149.5806,149.5806,2864.9092
2016-07-15 13:50:00,170.52,170.57,170.5,170.54,5002.564365575956,149.5806,149.6244,149.563,149.5981,5002.5644
2016-07-15 13:55:00,170.54,170.54,170.45,170.47,6253.974766642732,149.5981,149.5981,149.5191,149.5367,6253.9748
2016-07-15 14:00:00,170.5,170.56,170.45,170.55,5775.977023284439,149.563,149.6156,149.5191,149.6069,5775.977
2016-07-15 14:05:00,170.53,170.59,170.44,170.45,2651.5540055390297,149.5893,149.642,149.5104,149.5191,2651.554
2016-07-15 14:10:00,170.45,170.57,170.45,170.55,5826.2385885731865,149.5191,149.6244,149.5191,149.6069,5826.2386
2016-07-15 14:15:00,170.57,170.57,170.49,170.57,5461.07293055698,149.6244,149.6244,149.5542,149.6244,5461.0729
2016-07-15 14:20:00,170.55,170.55,170.47,170.53,5760.5908298287,149.6069,149.6069,149.5367,149.5893,5760.5908
2016-07-15 14:25:00,170.57,170.58,170.51,170.54,5955.482613601394,149.6244,149.6332,149.5718,149.5981,5955.4826
2016-07-15 14:30:00,170.54,170.61,170.51,170.51,5795.4662016617085,149.5981,149.6595,149.5718,149.5718,5795.4662
2016-07-15 14:35:00,170.53,170.54,170.43,170.43,1885.321571443225,149.5893,149.5981,149.5016,149.5016,1885.3216
2016-07-15 14:40:00,170.43,170.45,170.38,170.44,3787.0550825725713,149.5016,149.5191,149.4577,149.5104,3787.0551
2016-07-15 14:45:00,170.4,170.6,170.4,170.53,14746.127807980303,149.4753,149.6507,149.4753,149.5893,14746.1278
2016-07-15 14:50:00,170.5,170.56,170.45,170.48,2978.76705303108,149.563,149.6156,149.5191,149.5455,2978.7671
2016-07-15 14:55:00,170.49,170.55,170.45,170.45,4426.094984100933,149.5542,149.6069,149.5191,149.5191,4426.095
2016-07-15 15:00:00,170.48,170.61,170.48,170.56,10309.775361575546,149.5455,149.6595,149.5455,149.6156,10309.7754
2016-07-15 15:05:00,170.56,170.66,170.56,170.63,3190.070776489896,149.6156,149.7034,149.6156,149.677,3190.0708
2016-07-15 15:10:00,170.67,170.69,170.65,170.65,13598.317776182172,149.7121,149.7297,149.6946,149.6946,13598.3178
2016-07-15 15:15:00,170.66,170.7,170.57,170.61,29946.661196020104,149.7034,149.7384,149.6244,149.6595,29946.6612
2016-07-15 15:20:00,170.61,170.8,170.61,170.8,10661.60631859678,149.6595,149.8262,149.6595,149.8262,10661.6063
2016-07-15 15:25:00,170.8,170.82,170.74,170.78,18742.435121550927,149.8262,149.8437,149.7735,149.8086,18742.4351
2016-07-15 15:30:00,170.77,170.89,170.77,170.87,4600.471843265976,149.7999,149.9051,149.7999,149.8876,4600.4718
2016-07-15 15:35:00,170.86,170.91,170.85,170.9,8006.975074366602,149.8788,149.9227,149.87,149.9139,8006.9751
2016-07-15 15:40:00,170.89,170.89,170.7,170.72,5119.499435839573,149.9051,149.9051,149.7384,149.756,5119.4994
2016-07-15 15:45:00,170.76,170.78,170.63,170.65,13051.595035388244,149.7911,149.8086,149.677,149.6946,13051.595
2016-07-15 15:50:00,170.64,170.67,170.56,170.58,32213.560365165657,149.6858,149.7121,149.6156,149.6332,32213.5604
2016-07-15 15:55:00,170.59,170.74,170.59,170.68,35163.60652374602,149.642,149.7735,149.642,149.7209,35163.6065
2016-07-18 09:30:00,171.09,171.37,170.67,171.01,15994.460970355933,150.0806,150.3262,149.7121,150.0104,15994.461
2016-07-18 09:35:00,171.0,171.59,170.98,171.27,16753.513180839058,150.0016,150.5192,149.9841,150.2385,16753.5132
2016-07-18 09:40:00,171.34,171.59,171.28,171.29,9108.626525797516,150.2999,150.5192,150.2472,150.256,9108.6265
2016-07-18 09:45:00,171.23,171.38,171.13,171.2,7487.947481793004,150.2034,150.3349,150.1156,150.177,7487.9475
2016-07-18 09:50:00,171.2,171.28,171.11,171.16,3888.603959380449,150.177,150.2472,150.0981,150.142,3888.604
2016-07-18 09:55:00,171.2,171.26,170.95,170.95,4824.084521489383,150.177,150.2297,149.9577,149.9577,4824.0845
2016-07-18 10:00:00,170.98,171.04,170.82,171.01,8383.423940917017,149.9841,150.0367,149.8437,150.0104,8383.4239
2016-07-18 10:05:00,171.04,171.04,170.9,170.93,4610.729305569802,150.0367,150.0367,149.9139,149.9402,4610.7293
2016-07-18 10:10:00,170.89,170.99,170.68,170.68,6339.111703764488,149.9051,149.9928,149.7209,149.7209,6339.1117
2016-07-18 10:15:00,170.7,170.72,170.59,170.67,6974.04862037132,149.7384,149.756,149.642,149.7121,6974.0486
2016-07-18 10:20:00,170.7,170.74,170.64,170.73,3410.606216022156,149.7384,149.7735,149.6858,149.7648,3410.6062
2016-07-18 10:25:00,170.69,170.71,170.59,170.6,4489.691250384654,149.7297,149.7472,149.642,149.6507,4489.6913
2016-07-18 10:30:00,170.6,170.85,170.59,170.85,6626.320648271618,149.6507,149.87,149.642,149.87,6626.3206
2016-07-18 10:35:00,170.81,170.94,170.81,170.94,4889.73228023387,149.8349,149.949,149.8349,149.949,4889.7323
2016-07-18 10:40:00,170.91,171.01,170.85,170.89,4558.416247820289,149.9227,150.0104,149.87,149.9051,4558.4162
2016-07-18 10:45:00,170.89,170.9,170.63,170.66,2154.067083803467,149.9051,149.9139,149.677,149.7034,2154.0671
2016-07-18 10:50:00,170.65,170.68,170.56,170.56,2872.089445071289,149.6946,149.7209,149.6156,149.6156,2872.0894
2016-07-18 10:55:00,170.54,170.6,170.5,170.58,6710.43183916299,149.5981,149.6507,149.563,149.6332,6710.4318
2016-07-18 11:00:00,170.6,170.67,170.55,170.59,8097.240742640271,149.6507,149.7121,149.6069,149.642,8097.2407
2016-07-18 11:05:00,170.61,170.64,170.49,170.53,6421.171402195097,149.6595,149.6858,149.5542,149.5893,6421.1714
2016-07-18 11:10:00,170.53,170.55,170.32,170.34,4810.7498204944095,149.5893,149.6069,149.4051,149.4227,4810.7498
2016-07-18 11:15:00,170.34,170.34,170.22,170.23,8770.130269771258,149.4227,149.4227,149.3174,149.3262,8770.1303
2016-07-18 11:20:00,170.21,170.27,170.13,170.13,6180.121038055185,149.3086,149.3613,149.2384,149.2384,6180.121
2016-07-18 11:25:00,170.12,170.21,170.01,170.01,9345.5739050159,149.2297,149.3086,149.1332,149.1332,9345.5739
2016-07-18 11:30:00,170.02,170.03,169.99,170.01,4642.527438711662,149.1419,149.1507,149.1156,149.1332,4642.5274
2016-07-18 11:35:00,170.01,170.06,169.91,170.06,7166.888911683249,149.1332,149.177,149.0455,149.177,7166.8889
2016-07-18 11:40:00,170.05,170.05,169.9,169.97,4751.256539132219,149.1683,149.1683,149.0367,149.0981,4751.2565
2016-07-18 11:45:00,169.96,170.07,169.96,169.98,5343.11211406298,149.0893,149.1858,149.0893,149.1069,5343.1121
2016-07-18 11:50:00,170.01,170.07,169.97,169.97,5923.684480459534,149.1332,149.1858,149.0981,149.0981,5923.6845
2016-07-18 11:55:00,169.93,169.93,169.81,169.81,3387.014052723356,149.063,149.063,148.9577,148.9577,3387.0141
2016-07-18 12:00:00,169.85,169.87,169.74,169.85,9854.34403528567,148.9928,149.0104,148.8963,148.9928,9854.344
2016-07-18 12:05:00,169.85,169.85,169.65,169.65,10841.111908913734,148.9928,148.9928,148.8174,148.8174,10841.1119
2016-07-18 12:10:00,169.65,169.65,169.53,169.59,16971.997127910556,148.8174,148.8174,148.7121,148.7648,16971.9971
2016-07-18 12:15:00,169.54,169.66,169.44,169.49,12349.984613806544,148.7209,148.8262,148.6332,148.677,12349.9846
2016-07-18 12:20:00,169.46,169.55,169.42,169.54,3694.737921838137,148.6507,148.7297,148.6156,148.7209,3694.7379
2016-07-18 12:25:00,169.59,169.66,169.48,169.48,7759.770232844394,148.7648,148.8262,148.6683,148.6683,7759.7702
2016-07-18 12:30:00,169.47,169.58,169.41,169.54,7046.876602728485,148.6595,148.756,148.6069,148.7209,7046.8766
2016-07-18 12:35:00,169.49,169.52,169.43,169.46,5756.487844907169,148.677,148.7033,148.6244,148.6507,5756.4878
2016-07-18 12:40:00,169.42,169.53,169.35,169.53,5518.514719458406,148.6156,148.7121,148.5542,148.7121,5518.5147
2016-07-18 12:45:00,169.53,169.55,169.41,169.41,7738.22956200636,148.7121,148.7297,148.6069,148.6069,7738.2296
2016-07-18 12:50:00,169.41,169.47,169.37,169.42,5823.161349882039,148.6069,148.6595,148.5718,148.6156,5823.1613
2016-07-18 12:55:00,169.4,169.41,169.34,169.38,6508.359831777618,148.5981,148.6069,148.5455,148.5805,6508.3598
2016-07-18 13:00:00,169.38,169.44,169.35,169.4,4786.131910965227,148.5805,148.6332,148.5542,148.5981,4786.1319
2016-07-18 13:05:00,169.38,169.44,169.35,169.42,8213.150066673505,148.5805,148.6332,148.5542,148.6156,8213.1501
2016-07-18 13:10:00,169.45,169.45,169.22,169.22,4065.032311006257,148.6419,148.6419,148.4402,148.4402,4065.0323
2016-07-18 13:15:00,169.19,169.33,169.15,169.3,8821.417581290389,148.4139,148.5367,148.3788,148.5104,8821.4176
2016-07-18 13:20:00,169.27,169.34,169.22,169.29,3719.35583136732,148.484,148.5455,148.4402,148.5016,3719.3558
2016-07-18 13:25:00,169.3,169.46,169.29,169.46,5891.886347317673,148.5104,148.6507,148.5016,148.6507,5891.8863
2016-07-18 13:30:00,169.47,169.58,169.46,169.58,3174.684583034157,148.6595,148.756,148.6507,148.756,3174.6846
2016-07-18 13:35:00,169.58,169.58,169.51,169.55,10215.406708380346,148.756,148.756,148.6946,148.7297,10215.4067
2016-07-18 13:40:00,169.57,169.68,169.56,169.63,13428.04390193866,148.7472,148.8437,148.7384,148.7998,13428.0439
2016-07-18 13:45:00,169.65,169.76,169.59,169.72,18944.5071289363,148.8174,148.9139,148.7648,148.8788,18944.5071
2016-07-18 13:50:00,169.73,169.78,169.68,169.74,8296.235511334495,148.8876,148.9314,148.8437,148.8963,8296.2355
2016-07-18 13:55:00,169.76,169.95,169.72,169.93,7693.096727869524,148.9139,149.0805,148.8788,149.063,7693.0967
2016-07-18 14:00:00,169.96,169.96,169.86,169.88,6839.675864191199,149.0893,149.0893,149.0016,149.0191,6839.6759
2016-07-18 14:05:00,169.92,169.93,169.81,169.87,5867.268437788491,149.0542,149.063,148.9577,149.0104,5867.2684
2016-07-18 14:10:00,169.87,169.95,169.81,169.81,8931.172427941327,149.0104,149.0805,148.9577,148.9577,8931.1724
2016-07-18 14:15:00,169.78,169.82,169.73,169.75,7108.4213765514405,148.9314,148.9665,148.8876,148.9051,7108.4214
2016-07-18 14:20:00,169.75,169.85,169.73,169.79,6410.91393989127,148.9051,148.9928,148.8876,148.9402,6410.9139
2016-07-18 14:25:00,169.77,169.86,169.77,169.84,6731.9725100010255,148.9226,149.0016,148.9226,148.9841,6731.9725
2016-07-18 14:30:00,169.86,169.87,169.74,169.75,7886.962765411837,149.0016,149.0104,148.8963,148.9051,7886.9628
2016-07-18 14:35:00,169.77,169.85,169.77,169.8,6727.869525079495,148.9226,148.9928,148.9226,148.949,6727.8695
2016-07-18 14:40:00,169.81,169.82,169.72,169.81,8652.169453277258,148.9577,148.9665,148.8788,148.9577,8652.1695
2016-07-18 14:45:00,169.81,169.88,169.77,169.88,5233.357267412042,148.9577,149.0191,148.9226,149.0191,5233.3573
2016-07-18 14:50:00,169.86,169.93,169.85,169.88,6100.112832085342,149.0016,149.063,148.9928,149.0191,6100.1128
2016-07-18 14:55:00,169.88,169.88,169.8,169.86,12202.27715663145,149.0191,149.0191,148.949,149.0016,12202.2772
2016-07-18 15:00:00,169.83,169.83,169.72,169.77,6722.740793927582,148.9753,148.9753,148.8788,148.9226,6722.7408
2016-07-18 15:05:00,169.76,169.78,169.7,169.74,9284.029131192943,148.9139,148.9314,148.8612,148.8963,9284.0291
2016-07-18 15:10:00,169.75,169.85,169.73,169.85,8824.494819981535,148.9051,148.9928,148.8876,148.9928,8824.4948
2016-07-18 15:15:00,169.86,169.94,169.83,169.83,14291.722227920813,149.0016,149.0718,148.9753,148.9753,14291.7222
2016-07-18 15:20:00,169.85,169.86,169.8,169.84,5332.854651759155,148.9928,149.0016,148.949,148.9841,5332.8547
2016-07-18 15:25:00,169.84,169.86,169.77,169.81,10752.89773310083,148.9841,149.0016,148.9226,148.9577,10752.8977
2016-07-18 15:30:00,169.81,169.86,169.74,169.81,14231.203200328238,148.9577,149.0016,148.8963,148.9577,14231.2032
2016-07-18 15:35:00,169.78,169.84,169.77,169.83,12044.312237152528,148.9314,148.9841,148.9226,148.9753,12044.3122
2016-07-18 15:40:00,169.84,169.89,169.79,169.87,11746.845830341574,148.9841,149.0279,148.9402,149.0104,11746.8458
2016-07-18 15:45:00,169.88,170.05,169.88,170.01,23348.03569596881,149.0191,149.1683,149.0191,149.1332,23348.0357
2016-07-18 15:50:00,169.99,169.99,169.91,169.95,16587.342291517078,149.1156,149.1156,149.0455,149.0805,16587.3423
2016-07-18 15:55:00,169.95,170.07,169.95,170.01,46627.346394502,149.0805,149.1858,149.0805,149.1332,46627.3464
2016-07-19 09:30:00,169.96,171.03,169.93,171.03,14259.924094778951,149.0893,150.0279,149.063,150.0279,14259.9241
2016-07-19 09:35:00,171.0,171.15,170.81,170.94,6146.271412452559,150.0016,150.1332,149.8349,149.949,6146.2714
2016-07-19 09:40:00,170.72,170.9,170.63,170.7,4632.269976407836,149.756,149.9139,149.677,149.7384,4632.27
2016-07-19 09:45:00,170.7,170.7,170.42,170.61,7386.398604985126,149.7384,149.7384,149.4928,149.6595,7386.3986
2016-07-19 09:50:00,170.62,170.7,170.48,170.64,10616.473484459944,149.6683,149.7384,149.5455,149.6858,10616.4735
2016-07-19 09:55:00,170.7,170.7,170.3,170.33,4144.014770745717,149.7384,149.7384,149.3876,149.4139,4144.0148
2016-07-19 10:00:00,170.39,170.39,170.18,170.2,2461.790952918248,149.4665,149.4665,149.2823,149.2998,2461.791
2016-07-19 10:05:00,170.21,170.32,170.17,170.32,2365.370807262283,149.3086,149.4051,149.2735,149.4051,2365.3708
2016-07-19 10:10:00,170.37,170.49,170.17,170.17,3719.35583136732,149.449,149.5542,149.2735,149.2735,3719.3558
2016-07-19 10:15:00,170.24,170.43,170.24,170.35,2272.027900297466,149.3349,149.5016,149.3349,149.4314,2272.0279
2016-07-19 10:20:00,170.3,170.42,170.22,170.32,4559.441994050671,149.3876,149.4928,149.3174,149.4051,4559.442
2016-07-19 10:25:00,170.32,170.38,170.24,170.3,1948.9178377269463,149.4051,149.4577,149.3349,149.3876,1948.9178
2016-07-19 10:30:00,170.34,170.4,170.24,170.32,3699.86665299005,149.4227,149.4753,149.3349,149.4051,3699.8667
2016-07-19 10:35:00,170.32,170.32,170.13,170.15,3278.2849523028003,149.4051,149.4051,149.2384,149.256,3278.285
2016-07-19 10:40:00,170.14,170.17,170.04,170.09,3128.5260026669403,149.2472,149.2735,149.1595,149.2034,3128.526
2016-07-19 10:45:00,170.08,170.09,169.96,169.96,1979.6902246384243,149.1946,149.2034,149.0893,149.0893,1979.6902
2016-07-19 10:50:00,169.93,169.98,169.92,169.98,3540.875987280747,149.063,149.1069,149.0542,149.1069,3540.876
2016-07-19 10:55:00,170.01,170.15,170.01,170.11,2429.992819776387,149.1332,149.256,149.1332,149.2209,2429.9928
2016-07-19 11:00:00,170.15,170.28,170.15,170.2,2242.281259616371,149.256,149.37,149.256,149.2998,2242.2813
2016-07-19 11:05:00,170.26,170.34,170.26,170.3,2461.790952918248,149.3525,149.4227,149.3525,149.3876,2461.791
2016-07-19 11:10:00,170.24,170.24,170.11,170.18,19054.26197558724,149.3349,149.3349,149.2209,149.2823,19054.262
2016-07-19 11:15:00,170.22,170.35,170.18,170.31,5465.17591547851,149.3174,149.4314,149.2823,149.3963,5465.1759
2016-07-19 11:20:00,170.29,170.29,170.17,170.27,11913.016719663554,149.3788,149.3788,149.2735,149.3613,11913.0167
2016-07-19 11:25:00,170.29,170.37,170.21,170.32,10333.367524874346,149.3788,149.449,149.3086,149.4051,10333.3675
2016-07-19 11:30:00,170.32,170.37,170.28,170.29,4137.860293363422,149.4051,149.449,149.37,149.3788,4137.8603
2016-07-19 11:35:00,170.29,170.29,170.2,170.28,2903.88757821315,149.3788,149.3788,149.2998,149.37,2903.8876
2016-07-19 11:40:00,170.29,170.33,170.28,170.32,4631.244230177454,149.3788,149.4139,149.37,149.4051,4631.2442
2016-07-19 11:45:00,170.32,170.32,170.17,170.28,9341.470920094367,149.4051,149.4051,149.2735,149.37,9341.4709
2016-07-19 11:50:00,170.3,170.38,170.22,170.38,2666.9401989947687,149.3876,149.4577,149.3174,149.4577,2666.9402
2016-07-19 11:55:00,170.32,170.36,170.3,170.34,4614.832290491332,149.4051,149.4402,149.3876,149.4227,4614.8323
2016-07-19 12:00:00,170.33,170.33,170.2,170.2,5250.794953328546,149.4139,149.4139,149.2998,149.2998,5250.795
2016-07-19 12:05:00,170.2,170.2,170.04,170.04,3721.407323828085,149.2998,149.2998,149.1595,149.1595,3721.4073
2016-07-19 12:10:00,170.05,170.07,170.01,170.07,7385.372858754744,149.1683,149.1858,149.1332,149.1858,7385.3729
2016-07-19 12:15:00,170.06,170.06,169.98,170.01,1748.8973228023383,149.177,149.177,149.1069,149.1332,1748.8973
2016-07-19 12:20:00,170.01,170.03,169.9,169.91,10385.680582623858,149.1332,149.1507,149.0367,149.0455,10385.6806
2016-07-19 12:25:00,169.9,169.93,169.81,169.85,7905.426197558723,149.0367,149.063,148.9577,148.9928,7905.4262
2016-07-19 12:30:00,169.83,169.88,169.75,169.76,7913.632167401784,148.9753,149.0191,148.9051,148.9139,7913.6322
2016-07-19 12:35:00,169.74,169.74,169.63,169.68,9924.094778951689,148.8963,148.8963,148.7998,148.8437,9924.0948
2016-07-19 12:40:00,169.66,169.77,169.66,169.74,5549.287106369884,148.8262,148.9226,148.8262,148.8963,5549.2871
2016-07-19 12:45:00,169.75,169.79,169.73,169.76,8271.617601805314,148.9051,148.9402,148.8876,148.9139,8271.6176
2016-07-19 12:50:00,169.79,169.79,169.65,169.65,9523.02800287209,148.9402,148.9402,148.8174,148.8174,9523.028
2016-07-19 12:55:00,169.68,169.68,169.57,169.62,20245.15334906144,148.8437,148.8437,148.7472,148.7911,20245.1533
2016-07-19 13:00:00,169.67,169.67,169.64,169.66,2719.2532567442813,148.8349,148.8349,148.8086,148.8262,2719.2533
2016-07-19 13:05:00,169.66,169.72,169.66,169.69,4424.043491640168,148.8262,148.8788,148.8262,148.8525,4424.0435
2016-07-19 13:10:00,169.65,169.69,169.61,169.62,2623.8588573186994,148.8174,148.8525,148.7823,148.7911,2623.8589
2016-07-19 13:15:00,169.62,169.62,169.57,169.62,2267.924915375936,148.7911,148.7911,148.7472,148.7911,2267.9249
2016-07-19 13:20:00,169.62,169.63,169.59,169.6,1436.0447225356447,148.7911,148.7998,148.7648,148.7735,1436.0447
2016-07-19 13:25:00,169.62,169.62,169.52,169.61,3053.64652784901,148.7911,148.7911,148.7033,148.7823,3053.6465
2016-07-19 13:30:00,169.6,169.62,169.52,169.61,4164.52969535337,148.7735,148.7911,148.7033,148.7823,4164.5297
2016-07-19 13:35:00,169.61,169.64,169.61,169.62,7516.668376243717,148.7823,148.8086,148.7823,148.7911,7516.6684
2016-07-19 13:40:00,169.6,169.63,169.59,169.63,1353.9850241050362,148.7735,148.7998,148.7648,148.7998,1353.985
2016-07-19 13:45:00,169.63,169.63,169.5,169.5,2518.206995589291,148.7998,148.7998,148.6858,148.6858,2518.207
2016-07-19 13:50:00,169.49,169.51,169.48,169.5,2666.9401989947687,148.677,148.6946,148.6683,148.6858,2666.9402
2016-07-19 13:55:00,169.51,169.54,169.48,169.53,4484.562519232742,148.6946,148.7209,148.6683,148.7121,4484.5625
2016-07-19 14:00:00,169.54,169.63,169.53,169.62,4771.77146373987,148.7209,148.7998,148.7121,148.7911,4771.7715
2016-07-19 14:05:00,169.63,169.64,169.58,169.63,5650.835983177762,148.7998,148.8086,148.756,148.7998,5650.836
2016-07-19 14:10:00,169.64,169.68,169.58,169.68,4573.802441276028,148.8086,148.8437,148.756,148.8437,4573.8024
2016-07-19 14:15:00,169.67,169.71,169.65,169.67,5552.364345061032,148.8349,148.87,148.8174,148.8349,5552.3643
2016-07-19 14:20:00,169.67,169.72,169.65,169.68,6109.344548158785,148.8349,148.8788,148.8174,148.8437,6109.3445
2016-07-19 14:25:00,169.67,169.7,169.64,169.68,3247.512565391322,148.8349,148.8612,148.8086,148.8437,3247.5126
2016-07-19 14:30:00,169.68,169.69,169.65,169.65,4434.3009539439945,148.8437,148.8525,148.8174,148.8174,4434.301
2016-07-19 14:35:00,169.66,169.7,169.65,169.67,7291.004205559544,148.8262,148.8612,148.8174,148.8349,7291.0042
2016-07-19 14:40:00,169.67,169.71,169.64,169.69,7661.298594727664,148.8349,148.87,148.8086,148.8525,7661.2986
2016-07-19 14:45:00,169.69,169.71,169.65,169.68,2845.4200430813416,148.8525,148.87,148.8174,148.8437,2845.42
2016-07-19 14:50:00,169.67,169.69,169.66,169.69,3973.740896502205,148.8349,148.8525,148.8262,148.8525,3973.7409
2016-07-19 14:55:00,169.7,169.73,169.65,169.65,3075.1871986870447,148.8612,148.8876,148.8174,148.8174,3075.1872
2016-07-19 15:00:00,169.66,169.68,169.64,169.64,8244.948199815366,148.8262,148.8437,148.8086,148.8086,8244.9482
2016-07-19 15:05:00,169.64,169.7,169.64,169.69,4432.2494614832285,148.8086,148.8612,148.8086,148.8525,4432.2495
2016-07-19 15:10:00,169.68,169.72,169.63,169.7,5241.563237255103,148.8437,148.8788,148.7998,148.8612,5241.5632
2016-07-19 15:15:00,169.72,169.86,169.71,169.84,4758.436762744896,148.8788,149.0016,148.87,148.9841,4758.4368
2016-07-19 15:20:00,169.86,169.94,169.86,169.88,5131.808390604165,149.0016,149.0718,149.0016,149.0191,5131.8084
2016-07-19 15:25:00,169.88,169.9,169.86,169.89,4205.559544568673,149.0191,149.0367,149.0016,149.0279,4205.5595
2016-07-19 15:30:00,169.9,169.96,169.9,169.94,5126.679659452251,149.0367,149.0893,149.0367,149.0718,5126.6797
2016-07-19 15:35:00,169.93,169.99,169.9,169.93,5885.731869935377,149.063,149.1156,149.0367,149.063,5885.7319
2016-07-19 15:40:00,169.98,170.01,169.96,169.98,4580.9826648887065,149.1069,149.1332,149.0893,149.1069,4580.9827
2016-07-19 15:45:00,169.98,170.04,169.96,169.97,10280.02872089445,149.1069,149.1595,149.0893,149.0981,10280.0287
2016-07-19 15:50:00,169.98,170.02,169.95,170.0,10577.495127705406,149.1069,149.1419,149.0805,149.1244,10577.4951
2016-07-19 15:55:00,170.0,170.16,169.95,170.13,22351.01036003693,149.1244,149.2648,149.0805,149.2384,22351.0104
2016-07-20 09:30:00,170.79,170.79,170.16,170.44,12479.228638834751,149.8174,149.8174,149.2648,149.5104,12479.2286
2016-07-20 09:35:00,170.33,171.09,170.33,171.02,3117.2427941327314,149.4139,150.0806,149.4139,150.0192,3117.2428
2016-07-20 09:40:00,171.14,171.37,171.07,171.27,6822.238178274694,150.1244,150.3262,150.063,150.2385,6822.2382
2016-07-20 09:45:00,171.23,171.42,171.19,171.42,2772.592060724177,150.2034,150.37,150.1683,150.37,2772.5921
2016-07-20 09:50:00,171.42,171.42,171.13,171.24,10283.1059595856,150.37,150.37,150.1156,150.2121,10283.106
2016-07-20 09:55:00,171.23,171.5,171.22,171.48,3397.271515027182,150.2034,150.4402,150.1946,150.4227,3397.2715
2016-07-20 10:00:00,171.48,171.48,171.39,171.47,919.0686224228126,150.4227,150.4227,150.3437,150.4139,919.0686
2016-07-20 10:05:00,171.47,171.53,171.39,171.46,2256.6417068417272,150.4139,150.4665,150.3437,150.4051,2256.6417
2016-07-20 10:10:00,171.44,171.47,171.42,171.44,3097.753615755462,150.3876,150.4139,150.37,150.3876,3097.7536
2016-07-20 10:15:00,171.48,171.73,171.43,171.73,8872.70489280952,150.4227,150.642,150.3788,150.642,8872.7049
2016-07-20 10:20:00,171.68,171.79,171.68,171.79,1230.895476459124,150.5981,150.6946,150.5981,150.6946,1230.8955
2016-07-20 10:25:00,171.78,171.89,171.77,171.81,7436.6601702738735,150.6858,150.7823,150.6771,150.7121,7436.6602
2016-07-20 10:30:00,171.8,171.81,171.69,171.78,6974.04862037132,150.7034,150.7121,150.6069,150.6858,6974.0486
2016-07-20 10:35:00,171.79,171.79,171.71,171.76,1836.08575238486,150.6946,150.6946,150.6244,150.6683,1836.0858
2016-07-20 10:40:00,171.79,171.9,171.76,171.81,4097.8561903785,150.6946,150.7911,150.6683,150.7121,4097.8562
2016-07-20 10:45:00,171.84,171.88,171.69,171.69,4051.697610011283,150.7385,150.7735,150.6069,150.6069,4051.6976
2016-07-20 10:50:00,171.74,171.77,171.67,171.73,1538.6193455739049,150.6507,150.6771,150.5893,150.642,1538.6193
2016-07-20 10:55:00,171.76,171.79,171.7,171.75,3837.316647861319,150.6683,150.6946,150.6156,150.6595,3837.3166
2016-07-20 11:00:00,171.75,171.75,171.67,171.71,5150.271822751051,150.6595,150.6595,150.5893,150.6244,5150.2718
2016-07-20 11:05:00,171.72,171.74,171.65,171.67,3272.1304749205046,150.6332,150.6507,150.5718,150.5893,3272.1305
2016-07-20 11:10:00,171.68,171.73,171.67,171.7,6417.068417273566,150.5981,150.642,150.5893,150.6156,6417.0684
2016-07-20 11:15:00,171.7,171.76,171.69,171.72,7815.1605292850545,150.6156,150.6683,150.6069,150.6332,7815.1605
2016-07-20 11:20:00,171.76,171.77,171.7,171.7,6282.695661093445,150.6683,150.6771,150.6156,150.6156,6282.6957
2016-07-20 11:25:00,171.72,171.75,171.7,171.72,3995.28156734024,150.6332,150.6595,150.6156,150.6332,3995.2816
2016-07-20 11:30:00,171.73,171.73,171.61,171.61,4964.6117550518,150.642,150.642,150.5367,150.5367,4964.6118
2016-07-20 11:35:00,171.63,171.64,171.53,171.53,4897.938250076931,150.5542,150.563,150.4665,150.4665,4897.9383
2016-07-20 11:40:00,171.53,171.57,171.51,171.51,5934.967688993743,150.4665,150.5016,150.449,150.449,5934.9677
2016-07-20 11:45:00,171.5,171.54,171.48,171.54,7016.104215817007,150.4402,150.4753,150.4227,150.4753,7016.1042
2016-07-20 11:50:00,171.56,171.62,171.56,171.6,2751.0513898861423,150.4928,150.5455,150.4928,150.5279,2751.0514
2016-07-20 11:55:00,171.62,171.63,171.57,171.58,6285.772899784593,150.5455,150.5542,150.5016,150.5104,6285.7729
2016-07-20 12:00:00,171.59,171.63,171.57,171.63,3536.773002359216,150.5192,150.5542,150.5016,150.5542,3536.773
2016-07-20 12:05:00,171.63,171.63,171.59,171.61,2051.4924607652065,150.5542,150.5542,150.5192,150.5367,2051.4925
2016-07-20 12:10:00,171.61,171.63,171.6,171.63,2461.790952918248,150.5367,150.5542,150.5279,150.5542,2461.791
2016-07-20 12:15:00,171.62,171.65,171.61,171.63,8200.841111908914,150.5455,150.5718,150.5367,150.5542,8200.8411
2016-07-20 12:20:00,171.62,171.64,171.61,171.63,3731.664786131911,150.5455,150.563,150.5367,150.5542,3731.6648
2016-07-20 12:25:00,171.61,171.63,171.59,171.62,3910.144630218484,150.5367,150.5542,150.5192,150.5455,3910.1446
2016-07-20 12:30:00,171.62,171.62,171.58,171.59,4513.283413683455,150.5455,150.5455,150.5104,150.5192,4513.2834
2016-07-20 12:35:00,171.58,171.6,171.58,171.6,1436.0447225356447,150.5104,150.5279,150.5104,150.5279,1436.0447
2016-07-20 12:40:00,171.62,171.63,171.56,171.58,4975.894963586009,150.5455,150.5542,150.4928,150.5104,4975.895
2016-07-20 12:45:00,171.58,171.59,171.53,171.54,6093.958354703046,150.5104,150.5192,150.4665,150.4753,6093.9584
2016-07-20 12:50:00,171.55,171.55,171.46,171.49,9675.864191199096,150.4841,150.4841,150.4051,150.4314,9675.8642
2016-07-20 12:55:00,171.49,171.51,171.4,171.43,7281.772489486101,150.4314,150.449,150.3525,150.3788,7281.7725
2016-07-20 13:00:00,171.41,171.44,171.39,171.39,4438.403938865525,150.3613,150.3876,150.3437,150.3437,4438.4039
2016-07-20 13:05:00,171.39,171.44,171.39,171.4,4102.984921530413,150.3437,150.3876,150.3437,150.3525,4102.9849
2016-07-20 13:10:00,171.4,171.48,171.39,171.47,2903.88757821315,150.3525,150.4227,150.3437,150.4139,2903.8876
2016-07-20 13:15:00,171.43,171.43,171.35,171.36,2884.3983998358804,150.3788,150.3788,150.3086,150.3174,2884.3984
2016-07-20 13:20:00,171.36,171.4,171.36,171.4,3035.183095702123,150.3174,150.3525,150.3174,150.3525,3035.1831
2016-07-20 13:25:00,171.4,171.46,171.4,171.45,948.815263103908,150.3525,150.4051,150.3525,150.3963,948.8153
2016-07-20 13:30:00,171.46,171.52,171.46,171.51,4615.858036721715,150.4051,150.4578,150.4051,150.449,4615.858
2016-07-20 13:35:00,171.51,171.53,171.41,171.42,2974.6640681095496,150.449,150.4665,150.3613,150.37,2974.6641
2016-07-20 13:40:00,171.42,171.46,171.38,171.42,3046.466304236332,150.37,150.4051,150.3349,150.37,3046.4663
2016-07-20 13:45:00,171.41,171.52,171.41,171.52,2051.4924607652065,150.3613,150.4578,150.3613,150.4578,2051.4925
2016-07-20 13:50:00,171.53,171.54,171.49,171.54,1846.343214688686,150.4665,150.4753,150.4314,150.4753,1846.3432
2016-07-20 13:55:00,171.51,171.54,171.5,171.54,2639.2450507744384,150.449,150.4753,150.4402,150.4753,2639.2451
2016-07-20 14:00:00,171.55,171.59,171.54,171.55,3091.599138373166,150.4841,150.5192,150.4753,150.4841,3091.5991
2016-07-20 14:05:00,171.54,171.63,171.53,171.63,2941.840188737306,150.4753,150.5542,150.4665,150.5542,2941.8402
2016-07-20 14:10:00,171.63,171.63,171.59,171.61,4308.134167606934,150.5542,150.5542,150.5192,150.5367,4308.1342
2016-07-20 14:15:00,171.61,171.64,171.58,171.59,4503.025951379628,150.5367,150.563,150.5104,150.5192,4503.026
2016-07-20 14:20:00,171.56,171.56,171.51,171.51,2769.514822033029,150.4928,150.4928,150.449,150.449,2769.5148
2016-07-20 14:25:00,171.51,171.53,171.45,171.53,3802.4412760283103,150.449,150.4665,150.3963,150.4665,3802.4413
2016-07-20 14:30:00,171.52,171.53,171.44,171.45,3313.160324135809,150.4578,150.4665,150.3876,150.3963,3313.1603
2016-07-20 14:35:00,171.47,171.5,171.47,171.48,4473.279310698533,150.4139,150.4402,150.4139,150.4227,4473.2793
2016-07-20 14:40:00,171.48,171.54,171.48,171.53,4863.062878243923,150.4227,150.4753,150.4227,150.4665,4863.0629
2016-07-20 14:45:00,171.53,171.56,171.52,171.52,2238.17827469484,150.4665,150.4928,150.4578,150.4578,2238.1783
2016-07-20 14:50:00,171.55,171.58,171.5,171.57,1507.846958662427,150.4841,150.5104,150.4402,150.5016,1507.847
2016-07-20 14:55:00,171.58,171.6,171.5,171.5,4552.261770437994,150.5104,150.5279,150.4402,150.4402,4552.2618
2016-07-20 15:00:00,171.5,171.51,171.47,171.49,4178.890142578726,150.4402,150.449,150.4139,150.4314,4178.8901
2016-07-20 15:05:00,171.48,171.53,171.48,171.51,4734.844599446097,150.4227,150.4665,150.4227,150.449,4734.8446
2016-07-20 15:10:00,171.48,171.51,171.46,171.47,3240.332341778644,150.4227,150.449,150.4051,150.4139,3240.3323
2016-07-20 15:15:00,171.46,171.46,171.4,171.41,4421.991999179403,150.4051,150.4051,150.3525,150.3613,4421.992
2016-07-20 15:20:00,171.41,171.44,171.39,171.42,5225.151297568981,150.3613,150.3876,150.3437,150.37,5225.1513
2016-07-20 15:25:00,171.42,171.43,171.39,171.39,3912.196122679249,150.37,150.3788,150.3437,150.3437,3912.1961
2016-07-20 15:30:00,171.39,171.45,171.39,171.45,8593.70191814545,150.3437,150.3963,150.3437,150.3963,8593.7019
2016-07-20 15:35:00,171.43,171.45,171.39,171.44,7930.044107087906,150.3788,150.3963,150.3437,150.3876,7930.0441
2016-07-20 15:40:00,171.46,171.51,171.41,171.47,8653.195199507642,150.4051,150.449,150.3613,150.4139,8653.1952
2016-07-20 15:45:00,171.46,171.5,171.46,171.48,6412.965432352036,150.4051,150.4402,150.4051,150.4227,6412.9654
2016-07-20 15:50:00,171.48,171.54,171.48,171.5,10505.692891578625,150.4227,150.4753,150.4227,150.4402,10505.6929
2016-07-20 15:55:00,171.5,171.5,171.33,171.37,18500.35901118064,150.4402,150.4402,150.2911,150.3262,18500.359
2016-07-21 09:30:00,171.01,171.05,170.82,171.05,18013.129551748898,150.0104,150.0455,149.8437,150.0455,18013.1296
2016-07-21 09:35:00,171.07,171.4,171.03,171.08,5515.4374807672575,150.063,150.3525,150.0279,150.0718,5515.4375
2016-07-21 09:40:00,171.02,171.35,171.0,171.16,4729.715868294184,150.0192,150.3086,150.0016,150.142,4729.7159
2016-07-21 09:45:00,171.15,171.16,170.92,170.92,2020.7200738537283,150.1332,150.142,149.9314,149.9314,2020.7201
2016-07-21 09:50:00,170.89,170.89,170.75,170.75,2851.5745204636373,149.9051,149.9051,149.7823,149.7823,2851.5745
2016-07-21 09:55:00,170.82,170.88,170.72,170.82,3043.389065545184,149.8437,149.8963,149.756,149.8437,3043.3891
2016-07-21 10:00:00,170.83,170.86,170.77,170.82,2769.514822033029,149.8525,149.8788,149.7999,149.8437,2769.5148
2016-07-21 10:05:00,170.81,170.81,170.65,170.7,4022.97671556057,149.8349,149.8349,149.6946,149.7384,4022.9767
2016-07-21 10:10:00,170.74,170.79,170.69,170.71,2526.412965432352,149.7735,149.8174,149.7297,149.7472,2526.413
2016-07-21 10:15:00,170.73,170.89,170.7,170.8,2880.29541491435,149.7648,149.9051,149.7384,149.8262,2880.2954
2016-07-21 10:20:00,170.84,170.84,170.78,170.79,2256.6417068417272,149.8613,149.8613,149.8086,149.8174,2256.6417
2016-07-21 10:25:00,170.81,170.85,170.77,170.85,2974.6640681095496,149.8349,149.87,149.7999,149.87,2974.6641
2016-07-21 10:30:00,170.85,170.94,170.76,170.78,3333.6752487434605,149.87,149.949,149.7911,149.8086,3333.6752
2016-07-21 10:35:00,170.75,170.76,170.65,170.7,1913.016719663556,149.7823,149.7911,149.6946,149.7384,1913.0167
2016-07-21 10:40:00,170.7,170.72,170.61,170.65,4009.642014565596,149.7384,149.756,149.6595,149.6946,4009.642
2016-07-21 10:45:00,170.63,170.66,170.51,170.59,3886.552466919684,149.677,149.7034,149.5718,149.642,3886.5525
2016-07-21 10:50:00,170.69,170.72,170.65,170.65,2076.110370294389,149.7297,149.756,149.6946,149.6946,2076.1104
2016-07-21 10:55:00,170.67,170.7,170.61,170.65,2461.790952918248,149.7121,149.7384,149.6595,149.6946,2461.791
2016-07-21 11:00:00,170.65,170.67,170.57,170.59,1538.6193455739049,149.6946,149.7121,149.6244,149.642,1538.6193
2016-07-21 11:05:00,170.62,170.67,170.57,170.61,1706.841727356652,149.6683,149.7121,149.6244,149.6595,1706.8417
2016-07-21 11:10:00,170.66,170.8,170.65,170.8,2463.842445379013,149.7034,149.8262,149.6946,149.8262,2463.8424
2016-07-21 11:15:00,170.79,170.8,170.73,170.8,2631.0390809313776,149.8174,149.8262,149.7648,149.8262,2631.0391
2016-07-21 11:20:00,170.81,170.81,170.7,170.7,5576.982254590214,149.8349,149.8349,149.7384,149.7384,5576.9823
2016-07-21 11:25:00,170.7,170.71,170.63,170.63,16053.954251718123,149.7384,149.7472,149.677,149.677,16053.9543
2016-07-21 11:30:00,170.62,170.62,170.49,170.5,1250.384654836393,149.6683,149.6683,149.5542,149.563,1250.3847
2016-07-21 11:35:00,170.56,170.56,170.48,170.48,1128.3208534208636,149.6156,149.6156,149.5455,149.5455,1128.3209
2016-07-21 11:40:00,170.48,170.48,170.3,170.3,1677.0950866755563,149.5455,149.5455,149.3876,149.3876,1677.0951
2016-07-21 11:45:00,170.31,170.31,170.14,170.14,2051.4924607652065,149.3963,149.3963,149.2472,149.2472,2051.4925
2016-07-21 11:50:00,170.1,170.26,170.09,170.25,5493.896809929223,149.2121,149.3525,149.2034,149.3437,5493.8968
2016-07-21 11:55:00,170.28,170.42,170.28,170.39,3217.7659247102265,149.37,149.4928,149.37,149.4665,3217.7659
2016-07-21 12:00:00,170.39,170.39,170.32,170.37,1436.0447225356447,149.4665,149.4665,149.4051,149.449,1436.0447
2016-07-21 12:05:00,170.37,170.39,170.36,170.39,2051.4924607652065,149.449,149.4665,149.4402,149.4665,2051.4925
2016-07-21 12:10:00,170.39,170.4,170.32,170.32,3795.261052415632,149.4665,149.4753,149.4051,149.4051,3795.2611
2016-07-21 12:15:00,170.32,170.35,170.24,170.27,4539.952815673402,149.4051,149.4314,149.3349,149.3613,4539.9528
2016-07-21 12:20:00,170.27,170.29,170.15,170.18,1775.5667247922863,149.3613,149.3788,149.256,149.2823,1775.5667
2016-07-21 12:25:00,170.11,170.19,170.08,170.08,9334.29069648169,149.2209,149.2911,149.1946,149.1946,9334.2907
2016-07-21 12:30:00,170.12,170.14,170.09,170.09,4828.187506410914,149.2297,149.2472,149.2034,149.2034,4828.1875
2016-07-21 12:35:00,170.11,170.12,170.07,170.12,2792.081239101446,149.2209,149.2297,149.1858,149.2297,2792.0812
2016-07-21 12:40:00,170.11,170.11,170.04,170.04,2482.3058775259,149.2209,149.2209,149.1595,149.1595,2482.3059
2016-07-21 12:45:00,170.05,170.1,170.05,170.08,1744.794337880808,149.1683,149.2121,149.1683,149.1946,1744.7943
2016-07-21 12:50:00,170.06,170.06,169.98,169.98,2415.6323725510306,149.177,149.177,149.1069,149.1069,2415.6324
2016-07-21 12:55:00,169.96,169.99,169.95,169.99,2967.483844496872,149.0893,149.1156,149.0805,149.1156,2967.4838
2016-07-21 13:00:00,169.99,170.02,169.96,169.96,2173.556262180736,149.1156,149.1419,149.0893,149.0893,2173.5563
2016-07-21 13:05:00,169.94,169.94,169.87,169.89,2572.571545799569,149.0718,149.0718,149.0104,149.0279,2572.5715
2016-07-21 13:10:00,169.87,169.91,169.84,169.91,2895.681608370089,149.0104,149.0455,148.9841,149.0455,2895.6816
2016-07-21 13:15:00,169.93,169.93,169.84,169.84,1967.3812698738327,149.063,149.063,148.9841,148.9841,1967.3813
2016-07-21 13:20:00,169.83,169.9,169.83,169.9,2051.4924607652065,148.9753,149.0367,148.9753,149.0367,2051.4925
2016-07-21 13:25:00,169.9,169.91,169.84,169.89,2410.503641399118,149.0367,149.0455,148.9841,149.0279,2410.5036
2016-07-21 13:30:00,169.9,169.95,169.9,169.95,2015.591342701816,149.0367,149.0805,149.0367,149.0805,2015.5913
2016-07-21 13:35:00,169.98,170.02,169.97,169.97,1578.6234485588266,149.1069,149.1419,149.0981,149.0981,1578.6234
2016-07-21 13:40:00,169.96,169.97,169.9,169.9,1795.0559031695557,149.0893,149.0981,149.0367,149.0367,1795.0559
2016-07-21 13:45:00,169.89,169.91,169.86,169.87,2067.9044004513285,149.0279,149.0455,149.0016,149.0104,2067.9044
2016-07-21 13:50:00,169.86,169.91,169.84,169.85,2505.8980408247,149.0016,149.0455,148.9841,148.9928,2505.898
2016-07-21 13:55:00,169.81,169.85,169.78,169.81,2349.984613806544,148.9577,148.9928,148.9314,148.9577,2349.9846
2016-07-21 14:00:00,169.76,169.8,169.74,169.77,2032.003282387937,148.9139,148.949,148.8963,148.9226,2032.0033
2016-07-21 14:05:00,169.79,169.79,169.71,169.72,1461.6883782952098,148.9402,148.9402,148.87,148.8788,1461.6884
2016-07-21 14:10:00,169.72,169.74,169.7,169.73,6395.527746435531,148.8788,148.8963,148.8612,148.8876,6395.5277
2016-07-21 14:15:00,169.73,169.76,169.73,169.76,7736.178069545594,148.8876,148.9139,148.8876,148.9139,7736.1781
2016-07-21 14:20:00,169.78,169.85,169.77,169.85,3555.236434506104,148.9314,148.9928,148.9226,148.9928,3555.2364
2016-07-21 14:25:00,169.86,169.93,169.81,169.89,2000.2051492460764,149.0016,149.063,148.9577,149.0279,2000.2051
2016-07-21 14:30:00,169.89,170.04,169.89,169.99,2869.0122063801414,149.0279,149.1595,149.0279,149.1156,2869.0122
2016-07-21 14:35:00,169.98,169.99,169.84,169.84,7093.0351830957015,149.1069,149.1156,148.9841,148.9841,7093.0352
2016-07-21 14:40:00,169.89,169.91,169.85,169.85,2154.067083803467,149.0279,149.0455,148.9928,148.9928,2154.0671
2016-07-21 14:45:00,169.81,169.81,169.72,169.8,5982.152015591342,148.9577,148.9577,148.8788,148.949,5982.152
2016-07-21 14:50:00,169.8,169.87,169.8,169.87,2415.6323725510306,148.949,149.0104,148.949,149.0104,2415.6324
2016-07-21 14:55:00,169.87,169.92,169.83,169.87,3943.9942558211096,149.0104,149.0542,148.9753,149.0104,3943.9943
2016-07-21 15:00:00,169.86,169.91,169.84,169.84,2795.158477792594,149.0016,149.0455,148.9841,148.9841,2795.1585
2016-07-21 15:05:00,169.85,169.88,169.76,169.77,4718.432659759975,148.9928,149.0191,148.9139,148.9226,4718.4327
2016-07-21 15:10:00,169.72,169.77,169.72,169.75,3385.9883064929736,148.8788,148.9226,148.8788,148.9051,3385.9883
2016-07-21 15:15:00,169.78,169.84,169.72,169.76,3221.868909631757,148.9314,148.9841,148.8788,148.9139,3221.8689
2016-07-21 15:20:00,169.78,169.93,169.75,169.92,2771.566314493794,148.9314,149.063,148.9051,149.0542,2771.5663
2016-07-21 15:25:00,169.95,170.07,169.93,170.07,6018.053133654734,149.0805,149.1858,149.063,149.1858,6018.0531
2016-07-21 15:30:00,170.09,170.13,170.06,170.09,5572.879269668684,149.2034,149.2384,149.177,149.2034,5572.8793
2016-07-21 15:35:00,170.09,170.09,170.0,170.0,6778.131090368242,149.2034,149.2034,149.1244,149.1244,6778.1311
2016-07-21 15:40:00,170.02,170.17,170.02,170.16,4954.354292747974,149.1419,149.2735,149.1419,149.2648,4954.3543
2016-07-21 15:45:00,170.12,170.41,170.12,170.32,8202.89260436968,149.2297,149.4841,149.2297,149.4051,8202.8926
2016-07-21 15:50:00,170.33,170.36,170.28,170.36,7984.408657298184,149.4139,149.4402,149.37,149.4402,7984.4087
2016-07-21 15:55:00,170.35,170.53,170.34,170.45,26190.37850035901,149.4314,149.5893,149.4227,149.5191,26190.3785
2016-07-22 09:30:00,170.27,170.34,169.34,169.38,9485.075392347931,149.3613,149.4227,148.5455,148.5805,9485.0754
2016-07-22 09:35:00,169.44,169.54,169.29,169.44,4578.931172427941,148.6332,148.7209,148.5016,148.6332,4578.9312
2016-07-22 09:40:00,169.53,169.6,169.52,169.59,2376.654015796492,148.7121,148.7735,148.7033,148.7648,2376.654
2016-07-22 09:45:00,169.54,169.68,169.44,169.44,4102.984921530413,148.7209,148.8437,148.6332,148.6332,4102.9849
2016-07-22 09:50:00,169.52,169.55,169.24,169.27,6458.098266488871,148.7033,148.7297,148.4577,148.484,6458.0983
2016-07-22 09:55:00,169.21,169.21,168.94,168.94,10522.104831264744,148.4314,148.4314,148.1946,148.1946,10522.1048
2016-07-22 10:00:00,168.99,169.0,168.74,168.76,6975.074366601702,148.2384,148.2472,148.0191,148.0367,6975.0744
2016-07-22 10:05:00,168.8,168.88,168.71,168.71,4604.574828187506,148.0718,148.1419,147.9928,147.9928,4604.5748
2016-07-22 10:10:00,168.7,168.81,168.17,168.36,29426.607857216124,147.984,148.0805,147.5191,147.6858,29426.6079
2016-07-22 10:15:00,168.36,168.4,168.27,168.35,5778.0285157452045,147.6858,147.7209,147.6068,147.677,5778.0285
2016-07-22 10:20:00,168.37,168.42,168.11,168.15,7384.347112524361,147.6946,147.7384,147.4665,147.5016,7384.3471
2016-07-22 10:25:00,168.19,168.36,168.16,168.28,4858.959893322392,147.5367,147.6858,147.5104,147.6156,4858.9599
2016-07-22 10:30:00,168.29,168.36,168.23,168.29,6182.17253051595,147.6244,147.6858,147.5718,147.6244,6182.1725
2016-07-22 10:35:00,168.31,168.37,168.28,168.28,2100.7282798235715,147.6419,147.6946,147.6156,147.6156,2100.7283
2016-07-22 10:40:00,168.3,168.44,168.25,168.44,3395.220022566417,147.6332,147.756,147.5893,147.756,3395.22
2016-07-22 10:45:00,168.47,168.7,168.44,168.67,3797.3125448763976,147.7823,147.984,147.756,147.9577,3797.3125
2016-07-22 10:50:00,168.68,168.74,168.6,168.6,2601.2924402502817,147.9665,148.0191,147.8963,147.8963,2601.2924
2016-07-22 10:55:00,168.62,168.62,168.46,168.49,4024.002461790953,147.9139,147.9139,147.7735,147.7998,4024.0025
2016-07-22 11:00:00,168.46,168.52,168.35,168.37,4442.506923787055,147.7735,147.8261,147.677,147.6946,4442.5069
2016-07-22 11:05:00,168.34,168.38,168.34,168.36,2388.9629705610832,147.6682,147.7033,147.6682,147.6858,2388.963
2016-07-22 11:10:00,168.37,168.39,168.31,168.31,16753.513180839058,147.6946,147.7121,147.6419,147.6419,16753.5132
2016-07-22 11:15:00,168.28,168.28,167.94,167.99,19654.32352036106,147.6156,147.6156,147.3174,147.3612,19654.3235
2016-07-22 11:20:00,167.99,168.12,167.7,167.92,26251.923274181965,147.3612,147.4753,147.1068,147.2998,26251.9233
2016-07-22 11:25:00,167.98,167.98,167.85,167.94,11018.566006769925,147.3525,147.3525,147.2384,147.3174,11018.566
2016-07-22 11:30:00,167.94,168.08,167.94,167.98,4496.871473997333,147.3174,147.4402,147.3174,147.3525,4496.8715
2016-07-22 11:35:00,168.01,168.2,168.0,168.17,7186.378090060519,147.3788,147.5454,147.37,147.5191,7186.3781
2016-07-22 11:40:00,168.19,168.25,168.15,168.15,5867.268437788491,147.5367,147.5893,147.5016,147.5016,5867.2684
2016-07-22 11:45:00,168.18,168.25,168.18,168.19,4684.583034157349,147.5279,147.5893,147.5279,147.5367,4684.583
2016-07-22 11:50:00,168.22,168.29,168.2,168.27,17466.40681095497,147.563,147.6244,147.5454,147.6068,17466.4068
2016-07-22 11:55:00,168.27,168.34,168.25,168.33,7693.096727869524,147.6068,147.6682,147.5893,147.6595,7693.0967
2016-07-22 12:00:00,168.33,168.46,168.27,168.29,10384.654836393476,147.6595,147.7735,147.6068,147.6244,10384.6548
2016-07-22 12:05:00,168.32,168.33,168.22,168.33,3220.8431634013746,147.6507,147.6595,147.563,147.6595,3220.8432
2016-07-22 12:10:00,168.29,168.39,168.29,168.39,1105.7544363524464,147.6244,147.7121,147.6244,147.7121,1105.7544
2016-07-22 12:15:00,168.38,168.39,168.34,168.37,2079.187608985537,147.7033,147.7121,147.6682,147.6946,2079.1876
2016-07-22 12:20:00,168.37,168.5,168.37,168.47,3970.6636578110574,147.6946,147.8086,147.6946,147.7823,3970.6637
2016-07-22 12:25:00,168.47,168.53,168.47,168.47,2359.216329879988,147.7823,147.8349,147.7823,147.7823,2359.2163
2016-07-22 12:30:00,168.5,168.54,168.45,168.45,3680.3774746127806,147.8086,147.8437,147.7647,147.7647,3680.3775
2016-07-22 12:35:00,168.46,168.51,168.42,168.5,3753.205456969945,147.7735,147.8174,147.7384,147.8086,3753.2055
2016-07-22 12:40:00,168.5,168.57,168.5,168.54,2051.4924607652065,147.8086,147.87,147.8086,147.8437,2051.4925
2016-07-22 12:45:00,168.57,168.66,168.55,168.61,2935.6857113550104,147.87,147.949,147.8525,147.9051,2935.6857
2016-07-22 12:50:00,168.63,168.69,168.62,168.66,5718.535234383014,147.9226,147.9753,147.9139,147.949,5718.5352
2016-07-22 12:55:00,168.68,168.69,168.58,168.59,6426.300133347009,147.9665,147.9753,147.8788,147.8876,6426.3001
2016-07-22 13:00:00,168.57,168.59,168.52,168.53,1948.9178377269463,147.87,147.8876,147.8261,147.8349,1948.9178
2016-07-22 13:05:00,168.55,168.59,168.53,168.58,2256.6417068417272,147.8525,147.8876,147.8349,147.8788,2256.6417
2016-07-22 13:10:00,168.58,168.65,168.58,168.58,2382.808493178788,147.8788,147.9402,147.8788,147.8788,2382.8085
2016-07-22 13:15:00,168.58,168.6,168.57,168.6,1842.240229767156,147.8788,147.8963,147.87,147.8963,1842.2402
2016-07-22 13:20:00,168.61,168.73,168.61,168.72,1743.7685916504256,147.9051,148.0104,147.9051,148.0016,1743.7686
2016-07-22 13:25:00,168.72,168.78,168.72,168.76,2258.6931993024923,148.0016,148.0542,148.0016,148.0367,2258.6932
2016-07-22 13:30:00,168.78,168.8,168.73,168.79,2273.0536465278487,148.0542,148.0718,148.0104,148.063,2273.0536
2016-07-22 13:35:00,168.79,168.82,168.74,168.74,2461.790952918248,148.063,148.0893,148.0191,148.0191,2461.791
2016-07-22 13:40:00,168.76,168.76,168.64,168.64,7728.997845932916,148.0367,148.0367,147.9314,147.9314,7728.9978
2016-07-22 13:45:00,168.65,168.69,168.65,168.67,718.0223612678224,147.9402,147.9753,147.9402,147.9577,718.0224
2016-07-22 13:50:00,168.67,168.75,168.67,168.71,1333.4700994973844,147.9577,148.0279,147.9577,147.9928,1333.4701
2016-07-22 13:55:00,168.72,168.76,168.72,168.73,1741.7170991896603,148.0016,148.0367,148.0016,148.0104,1741.7171
2016-07-22 14:00:00,168.74,168.74,168.7,168.72,5428.249051184736,148.0191,148.0191,147.984,148.0016,5428.2491
2016-07-22 14:05:00,168.74,168.76,168.71,168.74,3974.766642732588,148.0191,148.0367,147.9928,148.0191,3974.7666
2016-07-22 14:10:00,168.78,168.78,168.74,168.74,2456.662221766335,148.0542,148.0542,148.0191,148.0191,2456.6622
2016-07-22 14:15:00,168.74,168.79,168.71,168.75,6219.099394809724,148.0191,148.063,147.9928,148.0279,6219.0994
2016-07-22 14:20:00,168.73,168.73,168.67,168.68,6507.334085547235,148.0104,148.0104,147.9577,147.9665,6507.3341
2016-07-22 14:25:00,168.67,168.7,168.63,168.65,5021.027797722843,147.9577,147.984,147.9226,147.9402,5021.0278
2016-07-22 14:30:00,168.68,168.7,168.63,168.7,1806.3391117037645,147.9665,147.984,147.9226,147.984,1806.3391
2016-07-22 14:35:00,168.67,168.71,168.67,168.69,1616.5760590829827,147.9577,147.9928,147.9577,147.9753,1616.5761
2016-07-22 14:40:00,168.69,168.78,168.67,168.76,2121.243204431224,147.9753,148.0542,147.9577,148.0367,2121.2432
2016-07-22 14:45:00,168.79,168.81,168.77,168.78,861.6268335213867,148.063,148.0805,148.0454,148.0542,861.6268
2016-07-22 14:50:00,168.78,168.85,168.78,168.83,1027.7977228433683,148.0542,148.1156,148.0542,148.0981,1027.7977
2016-07-22 14:55:00,168.85,168.91,168.85,168.9,1846.343214688686,148.1156,148.1683,148.1156,148.1595,1846.3432
2016-07-22 15:00:00,168.9,169.06,168.9,169.04,3829.110678018258,148.1595,148.2998,148.1595,148.2823,3829.1107
2016-07-22 15:05:00,169.04,169.04,168.94,169.01,3909.118883988101,148.2823,148.2823,148.1946,148.256,3909.1189
2016-07-22 15:10:00,169.01,169.15,169.01,169.14,3591.1375525694943,148.256,148.3788,148.256,148.37,3591.1376
2016-07-22 15:15:00,169.14,169.18,169.1,169.16,5447.738229562006,148.37,148.4051,148.3349,148.3876,5447.7382
2016-07-22 15:20:00,169.2,169.37,169.19,169.36,4876.3975792388965,148.4226,148.5718,148.4139,148.563,4876.3976
2016-07-22 15:25:00,169.36,169.41,169.34,169.37,3792.183813724485,148.563,148.6069,148.5455,148.5718,3792.1838
2016-07-22 15:30:00,169.38,169.4,169.33,169.34,5350.292337675659,148.5805,148.5981,148.5367,148.5455,5350.2923
2016-07-22 15:35:00,169.31,169.39,169.3,169.36,4782.028926043697,148.5191,148.5893,148.5104,148.563,4782.0289
2016-07-22 15:40:00,169.34,169.34,169.27,169.31,9129.14145040517,148.5455,148.5455,148.484,148.5191,9129.1415
2016-07-22 15:45:00,169.31,169.41,169.3,169.32,15161.55503128526,148.5191,148.6069,148.5104,148.5279,15161.555
2016-07-22 15:50:00,169.33,169.34,169.19,169.2,17494.1019591753,148.5367,148.5455,148.4139,148.4226,17494.102
2016-07-22 15:55:00,169.21,169.31,169.19,169.3,27700.276951482203,148.4314,148.5191,148.4139,148.5104,27700.277
2016-07-25 09:30:00,169.31,169.63,169.12,169.15,10020.51492460765,148.5191,148.7998,148.3525,148.3788,10020.5149
2016-07-25 09:35:00,169.22,169.22,168.87,169.08,2565.39132218689,148.4402,148.4402,148.1332,148.3174,2565.3913
2016-07-25 09:40:00,168.92,168.98,168.6,168.6,20551.85147194584,148.177,148.2297,147.8963,147.8963,20551.8515
2016-07-25 09:45:00,168.57,168.82,168.54,168.64,8726.023181864806,147.87,148.0893,147.8437,147.9314,8726.0232
2016-07-25 09:50:00,168.59,168.63,168.5,168.53,20552.87721817622,147.8876,147.9226,147.8086,147.8349,20552.8772
2016-07-25 09:55:00,168.57,168.7,168.56,168.59,1436.0447225356447,147.87,147.984,147.8612,147.8876,1436.0447
2016-07-25 10:00:00,168.56,168.65,168.48,168.56,4879.474817930044,147.8612,147.9402,147.7911,147.8612,4879.4748
2016-07-25 10:05:00,168.52,168.52,168.21,168.21,4839.470714945122,147.8261,147.8261,147.5542,147.5542,4839.4707
2016-07-25 10:10:00,168.12,168.16,167.73,167.92,22427.94132731562,147.4753,147.5104,147.1332,147.2998,22427.9413
2016-07-25 10:15:00,167.94,168.18,167.76,168.09,16814.032208431632,147.3174,147.5279,147.1595,147.4489,16814.0322
2016-07-25 10:20:00,168.13,168.19,168.02,168.17,3987.075597497179,147.484,147.5367,147.3875,147.5191,3987.0756
2016-07-25 10:25:00,168.2,168.26,167.99,168.03,10466.714534824085,147.5454,147.5981,147.3612,147.3963,10466.7145
2016-07-25 10:30:00,168.06,168.18,168.05,168.15,11590.932403323415,147.4226,147.5279,147.4139,147.5016,11590.9324
2016-07-25 10:35:00,168.19,168.51,168.16,168.5,3387.014052723356,147.5367,147.8174,147.5104,147.8086,3387.0141
2016-07-25 10:40:00,168.5,168.54,168.4,168.44,2379.7312544876395,147.8086,147.8437,147.7209,147.756,2379.7313
2016-07-25 10:45:00,168.44,168.57,168.29,168.33,8505.487742332547,147.756,147.87,147.6244,147.6595,8505.4877
2016-07-25 10:50:00,168.3,168.37,168.28,168.37,4942.045337983383,147.6332,147.6946,147.6156,147.6946,4942.0453
2016-07-25 10:55:00,168.39,168.39,168.19,168.19,3159.298389578418,147.7121,147.7121,147.5367,147.5367,3159.2984
2016-07-25 11:00:00,168.18,168.27,168.07,168.2,4872.294594317365,147.5279,147.6068,147.4314,147.5454,4872.2946
2016-07-25 11:05:00,168.2,168.21,168.02,168.06,3179.8133141860703,147.5454,147.5542,147.3875,147.4226,3179.8133
2016-07-25 11:10:00,168.06,168.11,167.95,168.11,4263.001333470099,147.4226,147.4665,147.3261,147.4665,4263.0013
2016-07-25 11:15:00,168.13,168.13,168.05,168.11,3099.8051082162274,147.484,147.484,147.4139,147.4665,3099.8051
2016-07-25 11:20:00,168.12,168.13,167.99,168.05,4031.182685403631,147.4753,147.484,147.3612,147.4139,4031.1827
2016-07-25 11:25:00,168.05,168.11,167.99,168.09,3820.904708175197,147.4139,147.4665,147.3612,147.4489,3820.9047
2016-07-25 11:30:00,168.08,168.08,167.83,167.98,13267.001743768593,147.4402,147.4402,147.2209,147.3525,13267.0017
2016-07-25 11:35:00,167.94,168.02,167.94,167.99,4131.705815981126,147.3174,147.3875,147.3174,147.3612,4131.7058
2016-07-25 11:40:00,167.98,168.0,167.83,167.83,3487.537183300851,147.3525,147.37,147.2209,147.2209,3487.5372
2016-07-25 11:45:00,167.87,167.87,167.68,167.71,11644.271207303313,147.256,147.256,147.0893,147.1156,11644.2712
2016-07-25 11:50:00,167.71,167.81,167.7,167.8,4045.543132628987,147.1156,147.2033,147.1068,147.1946,4045.5431
2016-07-25 11:55:00,167.83,167.88,167.8,167.84,5118.473689609191,147.2209,147.2647,147.1946,147.2296,5118.4737
2016-07-25 12:00:00,167.85,167.85,167.78,167.78,2512.0525182069955,147.2384,147.2384,147.177,147.177,2512.0525
2016-07-25 12:05:00,167.79,167.79,167.65,167.75,13291.619653297774,147.1858,147.1858,147.063,147.1507,13291.6197
2016-07-25 12:10:00,167.73,167.75,167.57,167.61,3610.626730946764,147.1332,147.1507,146.9928,147.0279,3610.6267
2016-07-25 12:15:00,167.6,167.67,167.56,167.64,2718.227510513899,147.0191,147.0805,146.984,147.0542,2718.2275
2016-07-25 12:20:00,167.6,167.76,167.6,167.72,5292.850548774233,147.0191,147.1595,147.0191,147.1244,5292.8505
2016-07-25 12:25:00,167.73,167.81,167.73,167.78,6816.083700892399,147.1332,147.2033,147.1332,147.177,6816.0837
2016-07-25 12:30:00,167.76,167.79,167.69,167.75,1938.6603754231205,147.1595,147.1858,147.0981,147.1507,1938.6604
2016-07-25 12:35:00,167.75,167.75,167.65,167.65,1384.7574110165144,147.1507,147.1507,147.063,147.063,1384.7574
2016-07-25 12:40:00,167.71,167.79,167.69,167.79,2722.3304954354294,147.1156,147.1858,147.0981,147.1858,2722.3305
2016-07-25 12:45:00,167.79,167.93,167.75,167.82,5949.328136219099,147.1858,147.3086,147.1507,147.2121,5949.3281
2016-07-25 12:50:00,167.85,168.11,167.85,168.1,4826.1360139501485,147.2384,147.4665,147.2384,147.4577,4826.136
2016-07-25 12:55:00,168.08,168.17,168.07,168.17,14442.506923787054,147.4402,147.5191,147.4314,147.5191,14442.5069
2016-07-25 13:00:00,168.18,168.18,168.1,168.14,8248.025438506513,147.5279,147.5279,147.4577,147.4928,8248.0254
2016-07-25 13:05:00,168.11,168.13,168.1,168.13,1949.9435839573289,147.4665,147.484,147.4577,147.484,1949.9436
2016-07-25 13:10:00,168.12,168.12,168.01,168.02,3870.1405272335614,147.4753,147.4753,147.3788,147.3875,3870.1405
2016-07-25 13:15:00,168.02,168.03,167.99,167.99,6223.202379731254,147.3875,147.3963,147.3612,147.3612,6223.2024
2016-07-25 13:20:00,167.99,168.07,167.98,168.05,6142.168427531029,147.3612,147.4314,147.3525,147.4139,6142.1684
2016-07-25 13:25:00,168.06,168.22,168.06,168.16,13994.255821109857,147.4226,147.563,147.4226,147.5104,13994.2558
2016-07-25 13:30:00,168.1,168.17,168.05,168.05,2364.3450610319005,147.4577,147.5191,147.4139,147.4139,2364.3451
2016-07-25 13:35:00,168.05,168.12,168.05,168.12,5218.996820186686,147.4139,147.4753,147.4139,147.4753,5218.9968
2016-07-25 13:40:00,168.12,168.19,168.12,168.18,5618.012103805519,147.4753,147.5367,147.4753,147.5279,5618.0121
2016-07-25 13:45:00,168.17,168.17,168.14,168.14,3711.1498615242585,147.5191,147.5191,147.4928,147.4928,3711.1499
2016-07-25 13:50:00,168.17,168.21,168.1,168.13,9231.71607344343,147.5191,147.5542,147.4577,147.484,9231.7161
2016-07-25 13:55:00,168.14,168.17,168.13,168.13,6769.925120525182,147.4928,147.5191,147.484,147.484,6769.9251
2016-07-25 14:00:00,168.14,168.2,168.14,168.19,5637.501282182788,147.4928,147.5454,147.4928,147.5367,5637.5013
2016-07-25 14:05:00,168.17,168.21,168.16,168.17,6123.7049953841415,147.5191,147.5542,147.5104,147.5191,6123.705
2016-07-25 14:10:00,168.16,168.19,168.14,168.14,4205.559544568673,147.5104,147.5367,147.4928,147.4928,4205.5595
2016-07-25 14:15:00,168.14,168.17,168.08,168.1,11021.643245461071,147.4928,147.5191,147.4402,147.4577,11021.6432
2016-07-25 14:20:00,168.11,168.12,168.11,168.12,3282.3879372243305,147.4665,147.4753,147.4665,147.4753,3282.3879
2016-07-25 14:25:00,168.12,168.16,168.01,168.03,4352.241255513386,147.4753,147.5104,147.3788,147.3963,4352.2413
2016-07-25 14:30:00,167.99,168.02,167.97,168.0,5586.213970663657,147.3612,147.3875,147.3437,147.37,5586.214
2016-07-25 14:35:00,168.0,168.03,167.99,168.02,1928.4029131192945,147.37,147.3963,147.3612,147.3875,1928.4029
2016-07-25 14:40:00,168.03,168.09,168.02,168.02,2529.4902041235,147.3963,147.4489,147.3875,147.3875,2529.4902
2016-07-25 14:45:00,168.03,168.03,167.99,168.01,3905.015899066571,147.3963,147.3963,147.3612,147.3788,3905.0159
2016-07-25 14:50:00,168.04,168.12,168.03,168.12,2563.3398297261256,147.4051,147.4753,147.3963,147.4753,2563.3398
2016-07-25 14:55:00,168.12,168.14,168.08,168.08,3569.59688173146,147.4753,147.4928,147.4402,147.4402,3569.5969
2016-07-25 15:00:00,168.11,168.21,168.1,168.17,5198.481895579033,147.4665,147.5542,147.4577,147.5191,5198.4819
2016-07-25 15:05:00,168.17,168.18,168.09,168.12,4273.258795773925,147.5191,147.5279,147.4489,147.4753,4273.2588
2016-07-25 15:10:00,168.08,168.18,168.06,168.16,2769.514822033029,147.4402,147.5279,147.4226,147.5104,2769.5148
2016-07-25 15:15:00,168.12,168.17,168.06,168.07,8190.583649605087,147.4753,147.5191,147.4226,147.4314,8190.5836
2016-07-25 15:20:00,168.07,168.13,168.04,168.06,13223.920402092524,147.4314,147.484,147.4051,147.4226,13223.9204
2016-07-25 15:25:00,168.06,168.14,168.05,168.07,10939.583547030465,147.4226,147.4928,147.4139,147.4314,10939.5835
2016-07-25 15:30:00,168.1,168.16,168.03,168.14,8741.409375320545,147.4577,147.5104,147.3963,147.4928,8741.4094
2016-07-25 15:35:00,168.14,168.24,168.12,168.23,9056.313468048003,147.4928,147.5805,147.4753,147.5718,9056.3135
2016-07-25 15:40:00,168.22,168.26,168.18,168.18,7757.718740383629,147.563,147.5981,147.5279,147.5279,7757.7187
2016-07-25 15:45:00,168.19,168.3,168.18,168.26,12514.10401066776,147.5367,147.6332,147.5279,147.5981,12514.104
2016-07-25 15:50:00,168.26,168.28,168.17,168.27,15025.130782644374,147.5981,147.6156,147.5191,147.6068,15025.1308
2016-07-25 15:55:00,168.28,168.43,168.24,168.42,30142.57872602318,147.6156,147.7472,147.5805,147.7384,30142.5787
2016-07-26 09:30:00,168.21,168.39,168.13,168.26,10083.08544466099,147.5542,147.7121,147.484,147.5981,10083.0854
2016-07-26 09:35:00,168.27,168.67,168.07,168.22,9926.146271412452,147.6068,147.9577,147.4314,147.563,9926.1463
2016-07-26 09:40:00,168.42,168.87,168.28,168.84,4405.580059493282,147.7384,148.1332,147.6156,148.1069,4405.5801
2016-07-26 09:45:00,168.98,169.1,168.81,168.98,2359.216329879988,148.2297,148.3349,148.0805,148.2297,2359.2163
2016-07-26 09:50:00,169.01,169.02,168.82,168.96,2961.329367114576,148.256,148.2647,148.0893,148.2121,2961.3294
2016-07-26 09:55:00,168.96,168.96,168.86,168.9,2872.089445071289,148.2121,148.2121,148.1244,148.1595,2872.0894
2016-07-26 10:00:00,168.9,169.02,168.88,168.99,5026.156528874756,148.1595,148.2647,148.1419,148.2384,5026.1565
2016-07-26 10:05:00,168.98,169.02,168.94,169.0,2564.365575956508,148.2297,148.2647,148.1946,148.2472,2564.3656
2016-07-26 10:10:00,168.95,168.98,168.79,168.79,3282.3879372243305,148.2033,148.2297,148.063,148.063,3282.3879
2016-07-26 10:15:00,168.79,169.02,168.79,168.97,6769.925120525182,148.063,148.2647,148.063,148.2209,6769.9251
2016-07-26 10:20:00,169.03,169.31,169.03,169.31,8067.494101959175,148.2735,148.5191,148.2735,148.5191,8067.4941
2016-07-26 10:25:00,169.32,169.32,169.2,169.23,2943.891681198072,148.5279,148.5279,148.4226,148.449,2943.8917
2016-07-26 10:30:00,169.27,169.32,169.2,169.2,7558.723971689404,148.484,148.5279,148.4226,148.4226,7558.724
2016-07-26 10:35:00,169.21,169.23,169.13,169.23,9033.747050979588,148.4314,148.449,148.3612,148.449,9033.7471
2016-07-26 10:40:00,169.2,169.2,169.09,169.11,1595.035388244948,148.4226,148.4226,148.3262,148.3437,1595.0354
2016-07-26 10:45:00,169.11,169.14,169.03,169.12,14277.361780695455,148.3437,148.37,148.2735,148.3525,14277.3618
2016-07-26 10:50:00,169.1,169.1,168.84,168.87,3538.8244948199813,148.3349,148.3349,148.1069,148.1332,3538.8245
2016-07-26 10:55:00,168.83,169.03,168.76,168.84,10896.502205354394,148.0981,148.2735,148.0367,148.1069,10896.5022
2016-07-26 11:00:00,168.81,169.03,168.81,168.91,36590.41953020822,148.0805,148.2735,148.0805,148.1683,36590.4195
2016-07-26 11:05:00,168.91,168.99,168.86,168.87,7795.671350907785,148.1683,148.2384,148.1244,148.1332,7795.6714
2016-07-26 11:10:00,168.87,168.88,168.74,168.81,4410.708790645194,148.1332,148.1419,148.0191,148.0805,4410.7088
2016-07-26 11:15:00,168.83,168.96,168.82,168.96,2311.0062570520054,148.0981,148.2121,148.0893,148.2121,2311.0063
2016-07-26 11:20:00,168.95,169.09,168.93,169.09,1994.0506718637807,148.2033,148.3262,148.1858,148.3262,1994.0507
2016-07-26 11:25:00,169.1,169.17,169.05,169.15,2087.3935788285976,148.3349,148.3963,148.2911,148.3788,2087.3936
2016-07-26 11:30:00,169.15,169.18,169.09,169.16,5828.290081033952,148.3788,148.4051,148.3262,148.3876,5828.2901
2016-07-26 11:35:00,169.15,169.26,169.15,169.23,7606.934044517386,148.3788,148.4753,148.3788,148.449,7606.934
2016-07-26 11:40:00,169.24,169.3,169.21,169.22,5744.178890142579,148.4577,148.5104,148.4314,148.4402,5744.1789
2016-07-26 11:45:00,169.21,169.31,169.19,169.3,1743.7685916504256,148.4314,148.5191,148.4139,148.5104,1743.7686
2016-07-26 11:50:00,169.32,169.54,169.32,169.48,6607.85721612473,148.5279,148.7209,148.5279,148.6683,6607.8572
2016-07-26 11:55:00,169.5,169.57,169.49,169.55,2051.4924607652065,148.6858,148.7472,148.677,148.7297,2051.4925
2016-07-26 12:00:00,169.56,169.58,169.48,169.48,2499.743563442404,148.7384,148.756,148.6683,148.6683,2499.7436
2016-07-26 12:05:00,169.49,169.55,169.46,169.48,2461.790952918248,148.677,148.7297,148.6507,148.6683,2461.791
2016-07-26 12:10:00,169.46,169.53,169.41,169.53,5669.299415324648,148.6507,148.7121,148.6069,148.7121,5669.2994
2016-07-26 12:15:00,169.51,169.56,169.49,169.56,3307.005846753513,148.6946,148.7384,148.677,148.7384,3307.0058
2016-07-26 12:20:00,169.58,169.78,169.58,169.7,3410.606216022156,148.756,148.9314,148.756,148.8612,3410.6062
2016-07-26 12:25:00,169.74,169.77,169.68,169.74,3066.981228843984,148.8963,148.9226,148.8437,148.8963,3066.9812
2016-07-26 12:30:00,169.72,169.74,169.67,169.72,3212.6371935583134,148.8788,148.8963,148.8349,148.8788,3212.6372
2016-07-26 12:35:00,169.72,169.78,169.66,169.78,4000.410298492153,148.8788,148.9314,148.8262,148.9314,4000.4103
2016-07-26 12:40:00,169.76,169.77,169.68,169.77,3259.8215201559133,148.9139,148.9226,148.8437,148.9226,3259.8215
2016-07-26 12:45:00,169.71,169.75,169.66,169.69,3154.169658426505,148.87,148.9051,148.8262,148.8525,3154.1697
2016-07-26 12:50:00,169.68,169.73,169.65,169.65,28026.46425274387,148.8437,148.8876,148.8174,148.8174,28026.4643
2016-07-26 12:55:00,169.63,169.64,169.54,169.55,4531.746845830341,148.7998,148.8086,148.7209,148.7297,4531.7468
2016-07-26 13:00:00,169.55,169.55,169.45,169.45,3158.272643348036,148.7297,148.7297,148.6419,148.6419,3158.2726
2016-07-26 13:05:00,169.49,169.64,169.47,169.64,4055.8005949328135,148.677,148.8086,148.6595,148.8086,4055.8006
2016-07-26 13:10:00,169.6,169.62,169.56,169.62,3563.442404349164,148.7735,148.7911,148.7384,148.7911,3563.4424
2016-07-26 13:15:00,169.6,169.6,169.58,169.6,923.171607344343,148.7735,148.7735,148.756,148.7735,923.1716
2016-07-26 13:20:00,169.6,169.6,169.38,169.38,3549.081957123808,148.7735,148.7735,148.5805,148.5805,3549.082
2016-07-26 13:25:00,169.38,169.39,169.38,169.39,1436.0447225356447,148.5805,148.5893,148.5805,148.5893,1436.0447
2016-07-26 13:30:00,169.39,169.48,169.36,169.48,2463.842445379013,148.5893,148.6683,148.563,148.6683,2463.8424
2016-07-26 13:35:00,169.48,169.56,169.47,169.56,2769.514822033029,148.6683,148.7384,148.6595,148.7384,2769.5148
2016-07-26 13:40:00,169.57,169.6,169.55,169.59,1420.6585290799055,148.7472,148.7735,148.7297,148.7648,1420.6585
2016-07-26 13:45:00,169.56,169.58,169.54,169.54,8871.679146579136,148.7384,148.756,148.7209,148.7209,8871.6791
2016-07-26 13:50:00,169.53,169.64,169.53,169.54,5329.777413068006,148.7121,148.8086,148.7121,148.7209,5329.7774
2016-07-26 13:55:00,169.54,169.67,169.54,169.6,2405.3749102472048,148.7209,148.8349,148.7209,148.7735,2405.3749
2016-07-26 14:00:00,169.61,169.84,169.6,169.82,7700.276951482203,148.7823,148.9841,148.7735,148.9665,7700.277
2016-07-26 14:05:00,169.81,169.81,169.71,169.74,4796.389373269053,148.9577,148.9577,148.87,148.8963,4796.3894
2016-07-26 14:10:00,169.73,169.75,169.67,169.71,3901.938660375423,148.8876,148.9051,148.8349,148.87,3901.9387
2016-07-26 14:15:00,169.73,169.73,169.6,169.63,4492.768489075803,148.8876,148.8876,148.7735,148.7998,4492.7685
2016-07-26 14:20:00,169.63,169.75,169.62,169.72,3591.1375525694943,148.7998,148.9051,148.7911,148.8788,3591.1376
2016-07-26 14:25:00,169.73,169.83,169.71,169.8,1572.4689711765309,148.8876,148.9753,148.87,148.949,1572.469
2016-07-26 14:30:00,169.8,169.87,169.77,169.81,7296.132936711458,148.949,149.0104,148.9226,148.9577,7296.1329
2016-07-26 14:35:00,169.79,169.86,169.78,169.8,2664.888706534003,148.9402,149.0016,148.9314,148.949,2664.8887
2016-07-26 14:40:00,169.83,170.0,169.81,169.99,7361.780695455944,148.9753,149.1244,148.9577,149.1156,7361.7807
2016-07-26 14:45:00,169.97,170.01,169.94,169.99,3795.261052415632,149.0981,149.1332,149.0718,149.1156,3795.2611
2016-07-26 14:50:00,169.99,170.02,169.97,170.01,2564.365575956508,149.1156,149.1419,149.0981,149.1332,2564.3656
2016-07-26 14:55:00,170.01,170.03,169.98,169.99,6342.188942455637,149.1332,149.1507,149.1069,149.1156,6342.1889
2016-07-26 15:00:00,169.97,170.34,169.97,170.3,18786.54220945738,149.0981,149.4227,149.0981,149.3876,18786.5422
2016-07-26 15:05:00,170.32,170.33,170.18,170.32,13207.5084624064,149.4051,149.4139,149.2823,149.4051,13207.5085
2016-07-26 15:10:00,170.33,170.35,170.31,170.35,9794.85075392348,149.4139,149.4314,149.3963,149.4314,9794.8508
2016-07-26 15:15:00,170.34,170.41,170.32,170.35,7917.735152323315,149.4227,149.4841,149.4051,149.4314,7917.7352
2016-07-26 15:20:00,170.33,170.56,170.32,170.51,9622.525387219202,149.4139,149.6156,149.4051,149.5718,9622.5254
2016-07-26 15:25:00,170.52,170.6,170.45,170.6,6223.202379731254,149.5806,149.6507,149.5191,149.6507,6223.2024
2016-07-26 15:30:00,170.6,170.6,170.5,170.59,10154.887680787771,149.6507,149.6507,149.563,149.642,10154.8877
2016-07-26 15:35:00,170.61,170.66,170.56,170.64,7821.31500666735,149.6595,149.7034,149.6156,149.6858,7821.315
2016-07-26 15:40:00,170.64,170.64,170.48,170.49,13777.823366499128,149.6858,149.6858,149.5455,149.5542,13777.8234
2016-07-26 15:45:00,170.5,170.7,170.5,170.61,20885.218996820186,149.563,149.7384,149.563,149.6595,20885.219
2016-07-26 15:50:00,170.59,170.59,170.5,170.56,14098.881936608885,149.642,149.642,149.563,149.6156,14098.8819
2016-07-26 15:55:00,170.56,170.72,170.52,170.64,56571.95609806134,149.6156,149.756,149.5806,149.6858,56571.9561
2016-07-27 09:30:00,170.28,170.63,169.65,169.65,12160.221561185765,149.37,149.677,148.8174,148.8174,12160.2216
2016-07-27 09:35:00,169.69,169.71,169.12,169.12,6572.981844291722,148.8525,148.87,148.3525,148.3525,6572.9818
2016-07-27 09:40:00,169.15,169.19,168.74,168.74,7913.632167401784,148.3788,148.4139,148.0191,148.0191,7913.6322
2016-07-27 09:45:00,168.73,169.01,168.68,168.85,7526.925838547543,148.0104,148.256,147.9665,148.1156,7526.9258
2016-07-27 09:50:00,168.91,168.91,168.82,168.86,2205.354395322597,148.1683,148.1683,148.0893,148.1244,2205.3544
2016-07-27 09:55:00,168.8,168.83,168.64,168.65,5431.326289875885,148.0718,148.0981,147.9314,147.9402,5431.3263
2016-07-27 10:00:00,168.67,168.85,168.53,168.7,11860.703661914042,147.9577,148.1156,147.8349,147.984,11860.7037
2016-07-27 10:05:00,168.69,168.76,168.62,168.62,6194.481485280541,147.9753,148.0367,147.9139,147.9139,6194.4815
2016-07-27 10:10:00,168.6,168.62,168.51,168.53,1846.343214688686,147.8963,147.9139,147.8174,147.8349,1846.3432
2016-07-27 10:15:00,168.53,168.59,168.45,168.53,14533.798338291106,147.8349,147.8876,147.7647,147.8349,14533.7983
2016-07-27 10:20:00,168.53,168.56,168.23,168.3,48617.29408144425,147.8349,147.8612,147.5718,147.6332,48617.2941
2016-07-27 10:25:00,168.26,168.49,168.2,168.49,12555.133859883064,147.5981,147.7998,147.5454,147.7998,12555.1339
2016-07-27 10:30:00,168.47,168.53,168.32,168.32,12503.846548363934,147.7823,147.8349,147.6507,147.6507,12503.8465
2016-07-27 10:35:00,168.31,168.52,168.31,168.41,4738.947584367627,147.6419,147.8261,147.6419,147.7297,4738.9476
2016-07-27 10:40:00,168.33,168.37,168.27,168.35,9104.523540875987,147.6595,147.6946,147.6068,147.677,9104.5235
2016-07-27 10:45:00,168.33,168.57,168.31,168.57,2666.9401989947687,147.6595,147.87,147.6419,147.87,2666.9402
2016-07-27 10:50:00,168.57,168.79,168.56,168.69,4577.905426197559,147.87,148.063,147.8612,147.9753,4577.9054
2016-07-27 10:55:00,168.72,168.85,168.72,168.81,5515.4374807672575,148.0016,148.1156,148.0016,148.0805,5515.4375
2016-07-27 11:00:00,168.86,169.01,168.85,168.95,2491.5375935993434,148.1244,148.256,148.1156,148.2033,2491.5376
2016-07-27 11:05:00,168.98,168.98,168.87,168.92,4733.818853215715,148.2297,148.2297,148.1332,148.177,4733.8189
2016-07-27 11:10:00,168.86,168.88,168.8,168.8,4334.803569596882,148.1244,148.1419,148.0718,148.0718,4334.8036
2016-07-27 11:15:00,168.74,168.88,168.73,168.79,3154.169658426505,148.0191,148.1419,148.0104,148.063,3154.1697
2016-07-27 11:20:00,168.8,168.97,168.78,168.97,6493.999384552261,148.0718,148.2209,148.0542,148.2209,6493.9994
2016-07-27 11:25:00,168.94,169.14,168.94,169.12,4610.729305569802,148.1946,148.37,148.1946,148.3525,4610.7293
2016-07-27 11:30:00,169.14,169.23,169.07,169.19,2769.514822033029,148.37,148.449,148.3086,148.4139,2769.5148
2016-07-27 11:35:00,169.21,169.21,169.04,169.04,3392.1427838752693,148.4314,148.4314,148.2823,148.2823,3392.1428
2016-07-27 11:40:00,169.04,169.04,168.85,168.85,1524.2588983485484,148.2823,148.2823,148.1156,148.1156,1524.2589
2016-07-27 11:45:00,168.86,168.95,168.82,168.94,3733.716278592676,148.1244,148.2033,148.0893,148.1946,3733.7163
2016-07-27 11:50:00,168.94,169.01,168.94,168.99,1230.895476459124,148.1946,148.256,148.1946,148.2384,1230.8955
2016-07-27 11:55:00,168.91,168.97,168.8,168.8,2082.264847676685,148.1683,148.2209,148.0718,148.0718,2082.2648
2016-07-27 12:00:00,168.8,168.8,168.72,168.77,923.171607344343,148.0718,148.0718,148.0016,148.0454,923.1716
2016-07-27 12:05:00,168.71,168.79,168.71,168.78,5194.378910657503,147.9928,148.063,147.9928,148.0542,5194.3789
2016-07-27 12:10:00,168.82,168.91,168.82,168.83,1967.3812698738327,148.0893,148.1683,148.0893,148.0981,1967.3813
2016-07-27 12:15:00,168.85,168.97,168.85,168.97,2666.9401989947687,148.1156,148.2209,148.1156,148.2209,2666.9402
2016-07-27 12:20:00,168.92,168.98,168.88,168.92,923.171607344343,148.177,148.2297,148.1419,148.177,923.1716
2016-07-27 12:25:00,168.93,168.93,168.86,168.88,2972.6125756487845,148.1858,148.1858,148.1244,148.1419,2972.6126
2016-07-27 12:30:00,168.88,168.91,168.87,168.9,1538.6193455739049,148.1419,148.1683,148.1332,148.1595,1538.6193
2016-07-27 12:35:00,168.91,168.96,168.89,168.96,2370.499538414196,148.1683,148.2121,148.1507,148.2121,2370.4995
2016-07-27 12:40:00,168.97,169.02,168.96,169.02,1846.343214688686,148.2209,148.2647,148.2121,148.2647,1846.3432
2016-07-27 12:45:00,169.04,169.06,168.98,169.0,2683.35213868089,148.2823,148.2998,148.2297,148.2472,2683.3521
2016-07-27 12:50:00,168.99,169.02,168.91,168.93,3758.3341881218585,148.2384,148.2647,148.1683,148.1858,3758.3342
2016-07-27 12:55:00,168.95,168.99,168.87,168.9,1638.1167299210174,148.2033,148.2384,148.1332,148.1595,1638.1167
2016-07-27 13:00:00,168.92,168.97,168.92,168.97,1743.7685916504256,148.177,148.2209,148.177,148.2209,1743.7686
2016-07-27 13:05:00,168.94,169.0,168.94,168.96,1230.895476459124,148.1946,148.2472,148.1946,148.2121,1230.8955
2016-07-27 13:10:00,168.94,168.94,168.85,168.85,1149.8615242588985,148.1946,148.1946,148.1156,148.1156,1149.8615
2016-07-27 13:15:00,168.88,168.89,168.88,168.89,205.14924607652063,148.1419,148.1507,148.1419,148.1507,205.1492
2016-07-27 13:20:00,168.88,168.91,168.82,168.91,2154.067083803467,148.1419,148.1683,148.0893,148.1683,2154.0671
2016-07-27 13:25:00,168.9,168.99,168.88,168.96,2564.365575956508,148.1595,148.2384,148.1419,148.2121,2564.3656
2016-07-27 13:30:00,168.96,169.01,168.93,169.0,3487.537183300851,148.2121,148.256,148.1858,148.2472,3487.5372
2016-07-27 13:35:00,168.99,169.13,168.99,169.11,3419.8379320956,148.2384,148.3612,148.2384,148.3437,3419.8379
2016-07-27 13:40:00,169.1,169.21,169.1,169.21,4606.626320648272,148.3349,148.4314,148.3349,148.4314,4606.6263
2016-07-27 13:45:00,169.21,169.34,169.2,169.27,4856.908400861626,148.4314,148.5455,148.4226,148.484,4856.9084
2016-07-27 13:50:00,169.31,169.31,169.2,169.28,3692.686429377372,148.5191,148.5191,148.4226,148.4928,3692.6864
2016-07-27 13:55:00,169.28,169.52,169.23,169.52,3763.462919273772,148.4928,148.7033,148.449,148.7033,3763.4629
2016-07-27 14:00:00,169.45,169.69,169.13,169.41,18202.89260436968,148.6419,148.8525,148.3612,148.6069,18202.8926
2016-07-27 14:05:00,169.43,169.6,169.37,169.48,7173.043389065545,148.6244,148.7735,148.5718,148.6683,7173.0434
2016-07-27 14:10:00,169.44,169.7,169.44,169.63,6683.762437173044,148.6332,148.8612,148.6332,148.7998,6683.7624
2016-07-27 14:15:00,169.67,170.21,169.67,170.12,7269.46353472151,148.8349,149.3086,148.8349,149.2297,7269.4635
2016-07-27 14:20:00,170.12,170.14,170.04,170.05,2813.6219099394807,149.2297,149.2472,149.1595,149.1683,2813.6219
2016-07-27 14:25:00,170.02,170.05,169.81,169.81,4086.572981844292,149.1419,149.1683,148.9577,148.9577,4086.573
2016-07-27 14:30:00,169.78,169.89,169.78,169.88,3615.7554620986766,148.9314,149.0279,148.9314,149.0191,3615.7555
2016-07-27 14:35:00,169.89,169.91,169.8,169.88,3692.686429377372,149.0279,149.0455,148.949,149.0191,3692.6864
2016-07-27 14:40:00,169.91,170.03,169.91,169.95,7244.845625192327,149.0455,149.1507,149.0455,149.0805,7244.8456
2016-07-27 14:45:00,169.95,170.01,169.91,169.92,3692.686429377372,149.0805,149.1332,149.0455,149.0542,3692.6864
2016-07-27 14:50:00,169.88,169.9,169.84,169.86,2256.6417068417272,149.0191,149.0367,148.9841,149.0016,2256.6417
2016-07-27 14:55:00,169.89,169.89,169.79,169.84,3167.504359421479,149.0279,149.0279,148.9402,148.9841,3167.5044
2016-07-27 15:00:00,169.84,170.23,169.84,170.19,7616.165760590829,148.9841,149.3262,148.9841,149.2911,7616.1658
2016-07-27 15:05:00,170.23,170.45,170.2,170.44,17021.232946968918,149.3262,149.5191,149.2998,149.5104,17021.2329
2016-07-27 15:10:00,170.4,170.49,170.38,170.44,10130.26977125859,149.4753,149.5542,149.4577,149.5104,10130.2698
2016-07-27 15:15:00,170.45,170.62,170.45,170.57,10138.47574110165,149.5191,149.6683,149.5191,149.6244,10138.4757
2016-07-27 15:20:00,170.57,170.61,170.54,170.55,7335.111293465996,149.6244,149.6595,149.5981,149.6069,7335.1113
2016-07-27 15:25:00,170.56,170.56,170.4,170.48,12097.651041132423,149.6156,149.6156,149.4753,149.5455,12097.651
2016-07-27 15:30:00,170.46,170.48,170.39,170.47,11686.326802749,149.5279,149.5455,149.4665,149.5367,11686.3268
2016-07-27 15:35:00,170.45,170.45,170.36,170.39,7736.178069545594,149.5191,149.5191,149.4402,149.4665,7736.1781
2016-07-27 15:40:00,170.4,170.44,170.29,170.33,15259.000923171609,149.4753,149.5104,149.3788,149.4139,15259.0009
2016-07-27 15:45:00,170.32,170.32,169.9,169.9,15720.586726843778,149.4051,149.4051,149.0367,149.0367,15720.5867
2016-07-27 15:50:00,169.9,170.05,169.89,170.01,17135.090778541387,149.0367,149.1683,149.0279,149.1332,17135.0908
2016-07-27 15:55:00,170.0,170.2,169.94,170.18,48738.3321366294,149.1244,149.2998,149.0718,149.2823,48738.3321
2016-07-28 09:30:00,170.51,171.48,170.44,171.31,15603.65165658016,149.5718,150.4227,149.5104,150.2735,15603.6517
2016-07-28 09:35:00,171.34,171.34,170.74,170.74,4925.633398297261,150.2999,150.2999,149.7735,149.7735,4925.6334
2016-07-28 09:40:00,170.83,171.17,170.77,171.05,3767.5659041953018,149.8525,150.1507,149.7999,150.0455,3767.5659
2016-07-28 09:45:00,171.04,171.18,170.95,171.13,5309.262488460355,150.0367,150.1595,149.9577,150.1156,5309.2625
2016-07-28 09:50:00,171.04,171.32,170.99,171.24,2648.4767668478817,150.0367,150.2823,149.9928,150.2121,2648.4768
2016-07-28 09:55:00,171.26,171.26,170.82,170.85,9884.090675966763,150.2297,150.2297,149.8437,149.87,9884.0907
2016-07-28 10:00:00,170.87,170.93,170.67,170.73,9570.212329469688,149.8876,149.9402,149.7121,149.7648,9570.2123
2016-07-28 10:05:00,170.71,170.89,170.62,170.64,3830.1364242486407,149.7472,149.9051,149.6683,149.6858,3830.1364
2016-07-28 10:10:00,170.43,170.45,169.92,169.92,2770.5405682634114,149.5016,149.5191,149.0542,149.0542,2770.5406
2016-07-28 10:15:00,169.93,169.96,169.73,169.91,4410.708790645194,149.063,149.0893,148.8876,149.0455,4410.7088
2016-07-28 10:20:00,169.91,169.98,169.82,169.92,8212.124320443121,149.0455,149.1069,148.9665,149.0542,8212.1243
2016-07-28 10:25:00,169.9,169.93,169.71,169.76,2299.7230485177965,149.0367,149.063,148.87,148.9139,2299.723
2016-07-28 10:30:00,169.85,169.85,169.61,169.65,3038.260334393271,148.9928,148.9928,148.7823,148.8174,3038.2603
2016-07-28 10:35:00,169.7,169.85,169.7,169.81,2945.9431736588367,148.8612,148.9928,148.8612,148.9577,2945.9432
2016-07-28 10:40:00,169.88,169.97,169.88,169.97,2860.8062365370806,149.0191,149.0981,149.0191,149.0981,2860.8062
2016-07-28 10:45:00,169.97,170.32,169.97,170.28,3645.502102779772,149.0981,149.4051,149.0981,149.37,3645.5021
2016-07-28 10:50:00,170.31,170.33,170.18,170.32,2146.886860190789,149.3963,149.4139,149.2823,149.4051,2146.8869
2016-07-28 10:55:00,170.32,170.32,170.08,170.08,4102.984921530413,149.4051,149.4051,149.1946,149.1946,4102.9849
2016-07-28 11:00:00,170.12,170.12,170.02,170.02,1948.9178377269463,149.2297,149.2297,149.1419,149.1419,1948.9178
2016-07-28 11:05:00,170.07,170.26,170.07,170.2,7887.988511642219,149.1858,149.3525,149.1858,149.2998,7887.9885
2016-07-28 11:10:00,170.16,170.29,170.11,170.22,1641.1939686121652,149.2648,149.3788,149.2209,149.3174,1641.194
2016-07-28 11:15:00,170.27,170.37,170.27,170.33,2574.6230382603344,149.3613,149.449,149.3613,149.4139,2574.623
2016-07-28 11:20:00,170.32,170.49,170.32,170.49,1877.115601600164,149.4051,149.5542,149.4051,149.5542,1877.1156
2016-07-28 11:25:00,170.46,170.56,170.4,170.54,2000.2051492460764,149.5279,149.6156,149.4753,149.5981,2000.2051
2016-07-28 11:30:00,170.59,170.59,170.29,170.3,1128.3208534208636,149.642,149.642,149.3788,149.3876,1128.3209
2016-07-28 11:35:00,170.37,170.45,170.31,170.45,846.2406400656478,149.449,149.5191,149.3963,149.5191,846.2406
2016-07-28 11:40:00,170.45,170.46,170.37,170.46,4843.5736998666525,149.5191,149.5279,149.449,149.5279,4843.5737
2016-07-28 11:45:00,170.46,170.59,170.46,170.56,1597.0868807057134,149.5279,149.642,149.5279,149.6156,1597.0869
2016-07-28 11:50:00,170.62,170.8,170.62,170.8,5072.315109241973,149.6683,149.8262,149.6683,149.8262,5072.3151
2016-07-28 11:55:00,170.84,170.94,170.8,170.82,2283.311108831675,149.8613,149.949,149.8262,149.8437,2283.3111
2016-07-28 12:00:00,170.72,170.72,170.56,170.61,2256.6417068417272,149.756,149.756,149.6156,149.6595,2256.6417
2016-07-28 12:05:00,170.67,170.74,170.53,170.64,5557.493076212944,149.7121,149.7735,149.5893,149.6858,5557.4931
2016-07-28 12:10:00,170.57,170.79,170.57,170.74,2349.984613806544,149.6244,149.8174,149.6244,149.7735,2349.9846
2016-07-28 12:15:00,170.68,170.71,170.65,170.65,615.447738229562,149.7209,149.7472,149.6946,149.6946,615.4477
2016-07-28 12:20:00,170.62,170.7,170.6,170.65,2059.6984306082672,149.6683,149.7384,149.6507,149.6946,2059.6984
2016-07-28 12:25:00,170.66,170.7,170.56,170.7,4597.394604574828,149.7034,149.7384,149.6156,149.7384,4597.3946
2016-07-28 12:30:00,170.71,170.74,170.61,170.61,1988.921940711868,149.7472,149.7735,149.6595,149.6595,1988.9219
2016-07-28 12:35:00,170.58,170.58,170.52,170.58,410.2984921530413,149.6332,149.6332,149.5806,149.6332,410.2985
2016-07-28 12:40:00,170.51,170.56,170.5,170.55,820.5969843060826,149.5718,149.6156,149.563,149.6069,820.597
2016-07-28 12:45:00,170.52,170.65,170.52,170.64,2944.917427428454,149.5806,149.6946,149.5806,149.6858,2944.9174
2016-07-28 12:50:00,170.68,170.68,170.58,170.65,1333.4700994973844,149.7209,149.7209,149.6332,149.6946,1333.4701
2016-07-28 12:55:00,170.66,170.66,170.59,170.59,576.469381475023,149.7034,149.7034,149.642,149.642,576.4694
2016-07-28 13:00:00,170.63,170.78,170.55,170.78,6467.3299825623135,149.677,149.8086,149.6069,149.8086,6467.33
2016-07-28 13:05:00,170.7,170.72,170.67,170.67,687.2499743563442,149.7384,149.756,149.7121,149.7121,687.25
2016-07-28 13:10:00,170.7,170.76,170.62,170.7,4723.561390911888,149.7384,149.7911,149.6683,149.7384,4723.5614
2016-07-28 13:15:00,170.72,170.79,170.7,170.79,3487.537183300851,149.756,149.8174,149.7384,149.8174,3487.5372
2016-07-28 13:20:00,170.79,170.79,170.69,170.7,718.0223612678224,149.8174,149.8174,149.7297,149.7384,718.0224
2016-07-28 13:25:00,170.72,170.8,170.7,170.8,1538.6193455739049,149.756,149.8262,149.7384,149.8262,1538.6193
2016-07-28 13:30:00,170.8,170.8,170.72,170.75,1884.2958252128424,149.8262,149.8262,149.756,149.7823,1884.2958
2016-07-28 13:35:00,170.74,170.79,170.7,170.73,3631.141655554416,149.7735,149.8174,149.7384,149.7648,3631.1417
2016-07-28 13:40:00,170.72,170.83,170.71,170.74,3988.1013437275615,149.756,149.8525,149.7472,149.7735,3988.1013
2016-07-28 13:45:00,170.74,170.77,170.72,170.74,4837.419222484357,149.7735,149.7999,149.756,149.7735,4837.4192
2016-07-28 13:50:00,170.72,170.79,170.7,170.75,4429.172222792081,149.756,149.8174,149.7384,149.7823,4429.1722
2016-07-28 13:55:00,170.75,171.02,170.75,170.97,2570.520053338804,149.7823,150.0192,149.7823,149.9753,2570.5201
2016-07-28 14:00:00,171.02,171.03,170.97,171.0,3086.470407221253,150.0192,150.0279,149.9753,150.0016,3086.4704
2016-07-28 14:05:00,170.99,171.13,170.98,171.1,5459.021438096215,149.9928,150.1156,149.9841,150.0893,5459.0214
2016-07-28 14:10:00,171.1,171.12,171.0,171.0,2206.38014155298,150.0893,150.1069,150.0016,150.0016,2206.3801
2016-07-28 14:15:00,171.04,171.1,171.02,171.03,2453.584983075187,150.0367,150.0893,150.0192,150.0279,2453.585
2016-07-28 14:20:00,170.96,171.2,170.93,171.12,7144.322494614832,149.9665,150.177,149.9402,150.1069,7144.3225
2016-07-28 14:25:00,171.13,171.19,171.09,171.16,17914.657913632167,150.1156,150.1683,150.0806,150.142,17914.6579
2016-07-28 14:30:00,171.2,171.34,171.15,171.34,2461.790952918248,150.177,150.2999,150.1332,150.2999,2461.791
2016-07-28 14:35:00,171.21,171.32,171.21,171.32,1538.6193455739049,150.1858,150.2823,150.1858,150.2823,1538.6193
2016-07-28 14:40:00,171.26,171.36,171.23,171.31,12927.47974151195,150.2297,150.3174,150.2034,150.2735,12927.4797
2016-07-28 14:45:00,171.36,171.43,171.34,171.39,3743.973740896502,150.3174,150.3788,150.2999,150.3437,3743.9737
2016-07-28 14:50:00,171.41,171.53,171.36,171.46,4853.831162170479,150.3613,150.4665,150.3174,150.4051,4853.8312
2016-07-28 14:55:00,171.44,171.45,171.39,171.45,2359.216329879988,150.3876,150.3963,150.3437,150.3963,2359.2163
2016-07-28 15:00:00,171.46,171.53,171.41,171.45,2427.941327315622,150.4051,150.4665,150.3613,150.3963,2427.9413
2016-07-28 15:05:00,171.43,171.5,171.4,171.48,1948.9178377269463,150.3788,150.4402,150.3525,150.4227,1948.9178
2016-07-28 15:10:00,171.47,171.55,171.45,171.55,4051.697610011283,150.4139,150.4841,150.3963,150.4841,4051.6976
2016-07-28 15:15:00,171.56,171.56,171.46,171.48,3084.418914760488,150.4928,150.4928,150.4051,150.4227,3084.4189
2016-07-28 15:20:00,171.5,171.63,171.5,171.56,5272.335624166581,150.4402,150.5542,150.4402,150.4928,5272.3356
2016-07-28 15:25:00,171.55,171.64,171.51,171.62,12171.504769719972,150.4841,150.563,150.449,150.5455,12171.5048
2016-07-28 15:30:00,171.62,171.63,171.51,171.55,7719.766129859472,150.5455,150.5542,150.449,150.4841,7719.7661
2016-07-28 15:35:00,171.55,171.64,171.53,171.64,6025.233357267412,150.4841,150.563,150.4665,150.563,6025.2334
2016-07-28 15:40:00,171.62,171.67,171.61,171.67,7342.291517078675,150.5455,150.5893,150.5367,150.5893,7342.2915
2016-07-28 15:45:00,171.72,171.75,171.65,171.69,8834.752282285363,150.6332,150.6595,150.5718,150.6069,8834.7523
2016-07-28 15:50:00,171.68,171.7,171.57,171.63,20705.71340650323,150.5981,150.6156,150.5016,150.5542,20705.7134
2016-07-28 15:55:00,171.62,171.64,171.48,171.53,30355.933941942763,150.5455,150.563,150.4227,150.4665,30355.9339
2016-07-29 09:30:00,171.24,171.88,171.19,171.63,19337.36793517284,150.2121,150.7735,150.1683,150.5542,19337.3679
2016-07-29 09:35:00,171.63,172.1,171.57,171.63,5435.429274797415,150.5542,150.9665,150.5016,150.5542,5435.4293
2016-07-29 09:40:00,171.68,171.68,171.47,171.47,3186.9935377987485,150.5981,150.5981,150.4139,150.4139,3186.9935
2016-07-29 09:45:00,171.51,171.59,171.35,171.48,3538.8244948199813,150.449,150.5192,150.3086,150.4227,3538.8245
2016-07-29 09:50:00,171.56,171.66,171.43,171.44,7170.99189660478,150.4928,150.5806,150.3788,150.3876,7170.9919
2016-07-29 09:55:00,171.47,171.65,171.38,171.57,2807.467432557185,150.4139,150.5718,150.3349,150.5016,2807.4674
2016-07-29 10:00:00,171.46,171.6,171.35,171.35,5428.249051184736,150.4051,150.5279,150.3086,150.3086,5428.2491
2016-07-29 10:05:00,171.08,171.18,171.07,171.15,4092.727459226587,150.0718,150.1595,150.063,150.1332,4092.7275
2016-07-29 10:10:00,171.13,171.22,171.05,171.13,4216.842753102882,150.1156,150.1946,150.0455,150.1156,4216.8428
2016-07-29 10:15:00,171.15,171.19,171.04,171.07,3787.0550825725713,150.1332,150.1683,150.0367,150.063,3787.0551
2016-07-29 10:20:00,171.14,171.17,170.99,171.14,9324.033234177865,150.1244,150.1507,149.9928,150.1244,9324.0332
2016-07-29 10:25:00,171.19,171.38,170.97,171.06,33263.92450507744,150.1683,150.3349,149.9753,150.0542,33263.9245
2016-07-29 10:30:00,171.13,171.29,171.08,171.29,6452.969535336957,150.1156,150.256,150.0718,150.256,6452.9695
2016-07-29 10:35:00,171.31,171.46,171.25,171.44,4146.066263206482,150.2735,150.4051,150.2209,150.3876,4146.0663
2016-07-29 10:40:00,171.4,171.4,171.27,171.3,1743.7685916504256,150.3525,150.3525,150.2385,150.2648,1743.7686
2016-07-29 10:45:00,171.28,171.33,171.15,171.2,6910.452354087598,150.2472,150.2911,150.1332,150.177,6910.4524
2016-07-29 10:50:00,171.22,171.43,171.22,171.36,4154.272233049544,150.1946,150.3788,150.1946,150.3174,4154.2722
2016-07-29 10:55:00,171.43,171.43,171.31,171.37,1539.6450918042876,150.3788,150.3788,150.2735,150.3262,1539.6451
2016-07-29 11:00:00,171.39,171.48,171.35,171.38,2842.3428043901936,150.3437,150.4227,150.3086,150.3349,2842.3428
2016-07-29 11:05:00,171.33,171.37,171.26,171.26,3815.775977023284,150.2911,150.3262,150.2297,150.2297,3815.776
2016-07-29 11:10:00,171.2,171.67,171.18,171.67,2775.6692994153245,150.177,150.5893,150.1595,150.5893,2775.6693
2016-07-29 11:15:00,171.66,171.66,171.45,171.47,2564.365575956508,150.5806,150.5806,150.3963,150.4139,2564.3656
2016-07-29 11:20:00,171.48,171.78,171.48,171.72,4102.984921530413,150.4227,150.6858,150.4227,150.6332,4102.9849
2016-07-29 11:25:00,171.73,171.83,171.68,171.71,4260.949841009334,150.642,150.7297,150.5981,150.6244,4260.9498
2016-07-29 11:30:00,171.73,171.8,171.62,171.69,53940.91701712996,150.642,150.7034,150.5455,150.6069,53940.917
2016-07-29 11:35:00,171.72,172.11,171.72,172.11,3275.2077136116523,150.6332,150.9753,150.6332,150.9753,3275.2077
2016-07-29 11:40:00,172.16,172.23,172.07,172.1,1743.7685916504256,151.0192,151.0806,150.9402,150.9665,1743.7686
2016-07-29 11:45:00,172.11,172.21,172.11,172.14,2492.563339829726,150.9753,151.063,150.9753,151.0016,2492.5633
2016-07-29 11:50:00,172.11,172.28,172.11,172.25,9808.185454918454,150.9753,151.1244,150.9753,151.0981,9808.1855
2016-07-29 11:55:00,172.25,172.35,172.25,172.29,5067.18637809006,151.0981,151.1858,151.0981,151.1332,5067.1864
2016-07-29 12:00:00,172.28,172.5,172.28,172.49,6359.626628372141,151.1244,151.3174,151.1244,151.3086,6359.6266
2016-07-29 12:05:00,172.5,172.54,172.41,172.42,3951.174479433788,151.3174,151.3525,151.2385,151.2472,3951.1745
2016-07-29 12:10:00,172.41,172.48,172.41,172.45,3720.3815775977023,151.2385,151.2999,151.2385,151.2736,3720.3816
2016-07-29 12:15:00,172.46,172.46,172.43,172.43,7001.74376859165,151.2823,151.2823,151.256,151.256,7001.7438
2016-07-29 12:20:00,172.45,172.52,172.43,172.43,3428.0439019386604,151.2736,151.335,151.256,151.256,3428.0439
2016-07-29 12:25:00,172.43,172.45,172.39,172.45,2230.998051082162,151.256,151.2736,151.2209,151.2736,2230.9981
2016-07-29 12:30:00,172.35,172.41,172.35,172.4,1642.2197148425478,151.1858,151.2385,151.1858,151.2297,1642.2197
2016-07-29 12:35:00,172.34,172.41,172.34,172.34,1702.7387424351214,151.1771,151.2385,151.1771,151.1771,1702.7387
2016-07-29 12:40:00,172.26,172.26,172.11,172.26,3692.686429377372,151.1069,151.1069,150.9753,151.1069,3692.6864
2016-07-29 12:45:00,172.18,172.18,172.1,172.12,1436.0447225356447,151.0367,151.0367,150.9665,150.9841,1436.0447
2016-07-29 12:50:00,172.04,172.25,172.0,172.25,3325.4692789004,150.9139,151.0981,150.8788,151.0981,3325.4693
2016-07-29 12:55:00,172.29,172.29,172.22,172.25,923.171607344343,151.1332,151.1332,151.0718,151.0981,923.1716
2016-07-29 13:00:00,172.18,172.21,172.05,172.05,4684.583034157349,151.0367,151.063,150.9227,150.9227,4684.583
2016-07-29 13:05:00,172.04,172.04,171.89,171.99,4185.044619961021,150.9139,150.9139,150.7823,150.87,4185.0446
2016-07-29 13:10:00,171.99,172.07,171.99,172.07,3809.621499640989,150.87,150.9402,150.87,150.9402,3809.6215
2016-07-29 13:15:00,172.05,172.06,172.0,172.0,4101.95917530003,150.9227,150.9314,150.8788,150.8788,4101.9592
2016-07-29 13:20:00,172.05,172.13,172.02,172.1,2610.524156323725,150.9227,150.9928,150.8964,150.9665,2610.5242
2016-07-29 13:25:00,172.1,172.11,172.02,172.02,5280.541594009642,150.9665,150.9753,150.8964,150.8964,5280.5416
2016-07-29 13:30:00,172.02,172.04,171.96,171.96,4052.7233562416654,150.8964,150.9139,150.8437,150.8437,4052.7234
2016-07-29 13:35:00,171.94,171.94,171.85,171.85,2256.6417068417272,150.8262,150.8262,150.7472,150.7472,2256.6417
2016-07-29 13:40:00,171.8,171.85,171.75,171.85,2597.189455328752,150.7034,150.7472,150.6595,150.7472,2597.1895
2016-07-29 13:45:00,171.8,171.91,171.8,171.91,1936.608882962355,150.7034,150.7999,150.7034,150.7999,1936.6089
2016-07-29 13:50:00,171.91,171.96,171.84,171.84,3831.162170479023,150.7999,150.8437,150.7385,150.7385,3831.1622
2016-07-29 13:55:00,171.84,171.88,171.84,171.88,2154.067083803467,150.7385,150.7735,150.7385,150.7735,2154.0671
2016-07-29 14:00:00,171.86,171.9,171.8,171.8,5834.444558416248,150.756,150.7911,150.7034,150.7034,5834.4446
2016-07-29 14:05:00,171.82,171.85,171.77,171.85,3975.7923889629706,150.7209,150.7472,150.6771,150.7472,3975.7924
2016-07-29 14:10:00,171.83,171.84,171.79,171.84,1641.1939686121652,150.7297,150.7385,150.6946,150.7385,1641.194
2016-07-29 14:15:00,171.81,171.83,171.72,171.72,3179.8133141860703,150.7121,150.7297,150.6332,150.6332,3179.8133
2016-07-29 14:20:00,171.74,171.76,171.69,171.76,3409.5804697917733,150.6507,150.6683,150.6069,150.6683,3409.5805
2016-07-29 14:25:00,171.73,171.82,171.71,171.79,4953.328546517591,150.642,150.7209,150.6244,150.6946,4953.3285
2016-07-29 14:30:00,171.79,171.85,171.77,171.78,2374.602523335727,150.6946,150.7472,150.6771,150.6858,2374.6025
2016-07-29 14:35:00,171.73,171.73,171.62,171.62,1547.8510616473484,150.642,150.642,150.5455,150.5455,1547.8511
2016-07-29 14:40:00,171.61,171.69,171.61,171.67,3071.0842137655145,150.5367,150.6069,150.5367,150.5893,3071.0842
2016-07-29 14:45:00,171.66,171.79,171.64,171.76,7026.361678120833,150.5806,150.6946,150.563,150.6683,7026.3617
2016-07-29 14:50:00,171.77,171.77,171.73,171.74,2770.5405682634114,150.6771,150.6771,150.642,150.6507,2770.5406
2016-07-29 14:55:00,171.74,171.79,171.67,171.77,2977.741306800697,150.6507,150.6946,150.5893,150.6771,2977.7413
2016-07-29 15:00:00,171.69,171.7,171.6,171.61,3155.195404656888,150.6069,150.6156,150.5279,150.5367,3155.1954
2016-07-29 15:05:00,171.61,171.61,171.42,171.46,3591.1375525694943,150.5367,150.5367,150.37,150.4051,3591.1376
2016-07-29 15:10:00,171.47,171.52,171.38,171.38,2720.279002974664,150.4139,150.4578,150.3349,150.3349,2720.279
2016-07-29 15:15:00,171.43,171.46,171.3,171.33,4154.272233049544,150.3788,150.4051,150.2648,150.2911,4154.2722
2016-07-29 15:20:00,171.33,171.4,171.32,171.36,8453.174684583033,150.2911,150.3525,150.2823,150.3174,8453.1747
2016-07-29 15:25:00,171.36,171.39,171.31,171.32,4857.934147092009,150.3174,150.3437,150.2735,150.2823,4857.9341
2016-07-29 15:30:00,171.33,171.49,171.29,171.47,13109.03682428967,150.2911,150.4314,150.256,150.4139,13109.0368
2016-07-29 15:35:00,171.49,171.55,171.45,171.48,3816.8017232536654,150.4314,150.4841,150.3963,150.4227,3816.8017
2016-07-29 15:40:00,171.48,171.67,171.48,171.65,5186.172940814442,150.4227,150.5893,150.4227,150.5718,5186.1729
2016-07-29 15:45:00,171.64,171.97,171.59,171.94,10063.59626628372,150.563,150.8525,150.5192,150.8262,10063.5963
2016-07-29 15:50:00,171.94,172.01,171.87,171.87,7787.465381064724,150.8262,150.8876,150.7648,150.7648,7787.4654
2016-07-29 15:55:00,171.86,171.89,171.56,171.59,34693.81475023079,150.756,150.7823,150.4928,150.5192,34693.8148
2016-08-01 09:30:00,170.6,170.87,169.92,170.87,61834.03425992409,149.6507,149.8876,149.0542,149.8876,61834.0343
2016-08-01 09:35:00,170.87,171.34,170.71,170.79,8607.036619140425,149.8876,150.2999,149.7472,149.8174,8607.0366
2016-08-01 09:40:00,170.81,171.15,170.81,171.04,3420.863678325982,149.8349,150.1332,149.8349,150.0367,3420.8637
2016-08-01 09:45:00,171.01,171.05,170.84,171.05,6769.925120525182,150.0104,150.0455,149.8613,150.0455,6769.9251
2016-08-01 09:50:00,170.98,171.32,170.98,171.32,2290.491332444353,149.9841,150.2823,149.9841,150.2823,2290.4913
2016-08-01 09:55:00,171.29,171.42,171.2,171.37,3590.111806339112,150.256,150.37,150.177,150.3262,3590.1118
2016-08-01 10:00:00,171.31,171.43,171.24,171.29,7282.798235716484,150.2735,150.3788,150.2121,150.256,7282.7982
2016-08-01 10:05:00,171.38,171.6,171.38,171.55,3737.8192635142063,150.3349,150.5279,150.3349,150.4841,3737.8193
2016-08-01 10:10:00,171.59,171.6,171.41,171.59,11497.5894963586,150.5192,150.5279,150.3613,150.5192,11497.5895
2016-08-01 10:15:00,171.63,171.71,171.48,171.64,6257.0520053338805,150.5542,150.6244,150.4227,150.563,6257.052
2016-08-01 10:20:00,171.58,171.68,171.54,171.59,1436.0447225356447,150.5104,150.5981,150.4753,150.5192,1436.0447
2016-08-01 10:25:00,171.6,171.78,171.6,171.64,3641.399117858242,150.5279,150.6858,150.5279,150.563,3641.3991
2016-08-01 10:30:00,171.65,171.75,171.51,171.54,4247.61514001436,150.5718,150.6595,150.449,150.4753,4247.6151
2016-08-01 10:35:00,171.53,171.56,171.4,171.46,3938.865524669197,150.4665,150.4928,150.3525,150.4051,3938.8655
2016-08-01 10:40:00,171.49,171.78,171.49,171.77,2051.4924607652065,150.4314,150.6858,150.4314,150.6771,2051.4925
2016-08-01 10:45:00,171.76,171.82,171.64,171.82,5711.355010770335,150.6683,150.7209,150.563,150.7209,5711.355
2016-08-01 10:50:00,171.89,171.99,171.82,171.89,6207.816186275515,150.7823,150.87,150.7209,150.7823,6207.8162
2016-08-01 10:55:00,171.88,172.05,171.81,172.05,3901.938660375423,150.7735,150.9227,150.7121,150.9227,3901.9387
2016-08-01 11:00:00,172.11,172.12,171.98,172.12,6265.257975176941,150.9753,150.9841,150.8613,150.9841,6265.258
2016-08-01 11:05:00,172.16,172.33,172.12,172.3,7353.574725612883,151.0192,151.1683,150.9841,151.142,7353.5747
2016-08-01 11:10:00,172.27,172.67,172.26,172.65,14263.0013334701,151.1157,151.4665,151.1069,151.449,14263.0013
2016-08-01 11:15:00,172.59,172.96,172.59,172.81,30817.519745614933,151.3964,151.7209,151.3964,151.5893,30817.5197
2016-08-01 11:20:00,172.83,173.11,172.8,173.05,29229.664580982662,151.6069,151.8525,151.5806,151.7999,29229.6646
2016-08-01 11:25:00,173.05,173.32,173.04,173.28,6632.475125653913,151.7999,152.0367,151.7911,152.0016,6632.4751
2016-08-01 11:30:00,173.27,173.31,173.12,173.16,5128.731151913016,151.9929,152.0279,151.8613,151.8964,5128.7312
2016-08-01 11:35:00,173.11,173.13,172.99,172.99,1846.343214688686,151.8525,151.87,151.7472,151.7472,1846.3432
2016-08-01 11:40:00,173.02,173.02,172.85,172.85,2226.895066160632,151.7736,151.7736,151.6244,151.6244,2226.8951
2016-08-01 11:45:00,172.85,172.85,172.7,172.75,6154.47738229562,151.6244,151.6244,151.4929,151.5367,6154.4774
2016-08-01 11:50:00,172.76,172.87,172.6,172.87,7539.234793312135,151.5455,151.642,151.4051,151.642,7539.2348
2016-08-01 11:55:00,172.84,173.0,172.8,172.92,10883.16750435942,151.6157,151.756,151.5806,151.6858,10883.1675
2016-08-01 12:00:00,172.91,172.95,172.82,172.95,6833.521386808903,151.6771,151.7122,151.5981,151.7122,6833.5214
2016-08-01 12:05:00,172.89,172.94,172.75,172.79,10417.47871576572,151.6595,151.7034,151.5367,151.5718,10417.4787
2016-08-01 12:10:00,172.8,172.85,172.71,172.73,10350.80521079085,151.5806,151.6244,151.5016,151.5192,10350.8052
2016-08-01 12:15:00,172.69,172.74,172.66,172.68,5287.72181762232,151.4841,151.5279,151.4578,151.4753,5287.7218
2016-08-01 12:20:00,172.7,172.84,172.67,172.77,6231.408349574315,151.4929,151.6157,151.4665,151.5543,6231.4083
2016-08-01 12:25:00,172.75,172.84,172.73,172.83,3615.7554620986766,151.5367,151.6157,151.5192,151.6069,3615.7555
2016-08-01 12:30:00,172.83,172.83,172.72,172.74,4430.197969022463,151.6069,151.6069,151.5104,151.5279,4430.198
2016-08-01 12:35:00,172.73,172.83,172.7,172.83,5011.7960816494,151.5192,151.6069,151.4929,151.6069,5011.7961
2016-08-01 12:40:00,172.82,172.85,172.65,172.66,3487.537183300851,151.5981,151.6244,151.449,151.4578,3487.5372
2016-08-01 12:45:00,172.67,172.73,172.61,172.66,9071.699661503744,151.4665,151.5192,151.4139,151.4578,9071.6997
2016-08-01 12:50:00,172.64,172.64,172.58,172.58,3178.787567955688,151.4402,151.4402,151.3876,151.3876,3178.7876
2016-08-01 12:55:00,172.58,172.59,172.48,172.59,2473.0741614524563,151.3876,151.3964,151.2999,151.3964,2473.0742
2016-08-01 13:00:00,172.57,172.69,172.43,172.43,5538.003897835675,151.3788,151.4841,151.256,151.256,5538.0039
2016-08-01 13:05:00,172.45,172.61,172.44,172.6,1641.1939686121652,151.2736,151.4139,151.2648,151.4051,1641.194
2016-08-01 13:10:00,172.57,172.74,172.48,172.73,3595.2405374910245,151.3788,151.5279,151.2999,151.5192,3595.2405
2016-08-01 13:15:00,172.72,172.76,172.64,172.74,9535.33695763668,151.5104,151.5455,151.4402,151.5279,9535.337
2016-08-01 13:20:00,172.73,172.88,172.65,172.65,7869.525079495333,151.5192,151.6507,151.449,151.449,7869.5251
2016-08-01 13:25:00,172.7,172.92,172.69,172.92,2928.505487742332,151.4929,151.6858,151.4841,151.6858,2928.5055
2016-08-01 13:30:00,172.87,172.92,172.82,172.89,2496.6663247512565,151.642,151.6858,151.5981,151.6595,2496.6663
2016-08-01 13:35:00,172.89,172.93,172.73,172.78,4874.3460867781305,151.6595,151.6946,151.5192,151.563,4874.3461
2016-08-01 13:40:00,172.73,172.73,172.55,172.55,3384.962560262591,151.5192,151.5192,151.3613,151.3613,3384.9626
2016-08-01 13:45:00,172.6,172.6,172.44,172.46,5641.604267104318,151.4051,151.4051,151.2648,151.2823,5641.6043
2016-08-01 13:50:00,172.46,172.52,172.4,172.48,3813.724484562519,151.2823,151.335,151.2297,151.2999,3813.7245
2016-08-01 13:55:00,172.49,172.66,172.34,172.62,7925.941122166376,151.3086,151.4578,151.1771,151.4227,7925.9411
2016-08-01 14:00:00,172.62,172.65,172.48,172.56,5629.295312339727,151.4227,151.449,151.2999,151.37,5629.2953
2016-08-01 14:05:00,172.59,172.61,172.45,172.46,2564.365575956508,151.3964,151.4139,151.2736,151.2823,2564.3656
2016-08-01 14:10:00,172.45,172.46,172.24,172.28,8781.413478305467,151.2736,151.2823,151.0893,151.1244,8781.4135
2016-08-01 14:15:00,172.3,172.33,172.24,172.27,5914.452764386091,151.142,151.1683,151.0893,151.1157,5914.4528
2016-08-01 14:20:00,172.29,172.4,172.26,172.38,3487.537183300851,151.1332,151.2297,151.1069,151.2121,3487.5372
2016-08-01 14:25:00,172.39,172.43,172.21,172.27,3995.28156734024,151.2209,151.256,151.063,151.1157,3995.2816
2016-08-01 14:30:00,172.27,172.35,172.2,172.35,2154.067083803467,151.1157,151.1858,151.0543,151.1858,2154.0671
2016-08-01 14:35:00,172.28,172.34,172.27,172.3,2476.1514001436044,151.1244,151.1771,151.1157,151.142,2476.1514
2016-08-01 14:40:00,172.28,172.33,172.21,172.28,3077.2386911478097,151.1244,151.1683,151.063,151.1244,3077.2387
2016-08-01 14:45:00,172.26,172.38,172.26,172.36,5769.822545902143,151.1069,151.2121,151.1069,151.1946,5769.8225
2016-08-01 14:50:00,172.41,172.43,172.3,172.4,6184.224022976715,151.2385,151.256,151.142,151.2297,6184.224
2016-08-01 14:55:00,172.34,172.4,172.31,172.4,3356.241665811878,151.1771,151.2297,151.1507,151.2297,3356.2417
2016-08-01 15:00:00,172.39,172.39,172.27,172.33,5373.884500974459,151.2209,151.2209,151.1157,151.1683,5373.8845
2016-08-01 15:05:00,172.3,172.3,172.17,172.17,3590.111806339112,151.142,151.142,151.0279,151.0279,3590.1118
2016-08-01 15:10:00,172.12,172.25,172.08,172.11,4847.676684788184,150.9841,151.0981,150.949,150.9753,4847.6767
2016-08-01 15:15:00,172.04,172.1,171.88,171.89,4949.225561596061,150.9139,150.9665,150.7735,150.7823,4949.2256
2016-08-01 15:20:00,171.93,171.93,171.81,171.87,3810.647245871371,150.8174,150.8174,150.7121,150.7648,3810.6472
2016-08-01 15:25:00,171.9,171.97,171.83,171.85,5842.650528259308,150.7911,150.8525,150.7297,150.7472,5842.6505
2016-08-01 15:30:00,171.77,171.99,171.77,171.92,3849.6256026259102,150.6771,150.87,150.6771,150.8086,3849.6256
2016-08-01 15:35:00,171.98,172.13,171.96,172.13,5405.68263411632,150.8613,150.9928,150.8437,150.9928,5405.6826
2016-08-01 15:40:00,172.16,172.28,172.1,172.26,4000.410298492153,151.0192,151.1244,150.9665,151.1069,4000.4103
2016-08-01 15:45:00,172.26,172.42,172.26,172.28,13132.62898758847,151.1069,151.2472,151.1069,151.1244,13132.629
2016-08-01 15:50:00,172.28,172.29,172.19,172.29,23738.84500974459,151.1244,151.1332,151.0455,151.1332,23738.845
2016-08-01 15:55:00,172.26,172.34,172.12,172.34,33377.782336649914,151.1069,151.1771,150.9841,151.1771,33377.7823
2016-08-02 09:30:00,171.95,172.01,171.26,171.26,12401.271925325676,150.835,150.8876,150.2297,150.2297,12401.2719
2016-08-02 09:35:00,171.22,171.78,171.21,171.52,6040.619550723151,150.1946,150.6858,150.1858,150.4578,6040.6196
2016-08-02 09:40:00,171.54,171.7,171.28,171.28,3282.3879372243305,150.4753,150.6156,150.2472,150.2472,3282.3879
2016-08-02 09:45:00,171.36,171.48,171.26,171.3,7112.524361472972,150.3174,150.4227,150.2297,150.2648,7112.5244
2016-08-02 09:50:00,171.42,171.74,171.4,171.58,4035.2856703251614,150.37,150.6507,150.3525,150.5104,4035.2857
2016-08-02 09:55:00,171.65,171.88,171.55,171.88,9108.626525797516,150.5718,150.7735,150.4841,150.7735,9108.6265
2016-08-02 10:00:00,171.95,171.95,171.67,171.67,5693.917324853831,150.835,150.835,150.5893,150.5893,5693.9173
2016-08-02 10:05:00,171.69,171.72,171.45,171.45,1583.7521797107397,150.6069,150.6332,150.3963,150.3963,1583.7522
2016-08-02 10:10:00,171.27,171.35,171.21,171.26,6725.81803261873,150.2385,150.3086,150.1858,150.2297,6725.818
2016-08-02 10:15:00,171.21,171.28,171.08,171.08,4821.007282798236,150.1858,150.2472,150.0718,150.0718,4821.0073
2016-08-02 10:20:00,171.05,171.27,171.05,171.27,1275.0025643655758,150.0455,150.2385,150.0455,150.2385,1275.0026
2016-08-02 10:25:00,171.3,171.33,171.16,171.23,4283.516258077751,150.2648,150.2911,150.142,150.2034,4283.5163
2016-08-02 10:30:00,171.17,171.41,171.17,171.29,5959.5855985229255,150.1507,150.3613,150.1507,150.256,5959.5856
2016-08-02 10:35:00,171.26,171.32,171.2,171.3,5231.305774951277,150.2297,150.2823,150.177,150.2648,5231.3058
2016-08-02 10:40:00,171.28,171.36,171.12,171.19,6462.201251410401,150.2472,150.3174,150.1069,150.1683,6462.2013
2016-08-02 10:45:00,171.24,171.3,171.12,171.17,2256.6417068417272,150.2121,150.2648,150.1069,150.1507,2256.6417
2016-08-02 10:50:00,171.11,171.19,171.02,171.11,2666.9401989947687,150.0981,150.1683,150.0192,150.0981,2666.9402
2016-08-02 10:55:00,171.16,171.18,171.02,171.04,2999.281977638732,150.142,150.1595,150.0192,150.0367,2999.282
2016-08-02 11:00:00,171.07,171.18,171.03,171.03,5838.547543337778,150.063,150.1595,150.0279,150.0279,5838.5475
2016-08-02 11:05:00,171.07,171.2,170.95,171.18,21239.101446302186,150.063,150.177,149.9577,150.1595,21239.1014
2016-08-02 11:10:00,171.24,171.3,171.12,171.26,3043.389065545184,150.2121,150.2648,150.1069,150.2297,3043.3891
2016-08-02 11:15:00,171.26,171.32,171.13,171.15,4735.87034567648,150.2297,150.2823,150.1156,150.1332,4735.8703
2016-08-02 11:20:00,171.14,171.35,171.11,171.25,3330.598010052313,150.1244,150.3086,150.0981,150.2209,3330.598
2016-08-02 11:25:00,171.32,171.42,171.3,171.3,2990.050261565289,150.2823,150.37,150.2648,150.2648,2990.0503
2016-08-02 11:30:00,171.3,171.36,171.19,171.22,3890.655451841216,150.2648,150.3174,150.1683,150.1946,3890.6555
2016-08-02 11:35:00,171.22,171.22,171.09,171.14,3093.650630833932,150.1946,150.1946,150.0806,150.1244,3093.6506
2016-08-02 11:40:00,171.15,171.15,171.04,171.09,2590.0092317160734,150.1332,150.1332,150.0367,150.0806,2590.0092
2016-08-02 11:45:00,171.09,171.22,171.02,171.16,4253.769617396656,150.0806,150.1946,150.0192,150.142,4253.7696
2016-08-02 11:50:00,171.15,171.19,171.02,171.08,4107.087906451944,150.1332,150.1683,150.0192,150.0718,4107.0879
2016-08-02 11:55:00,171.03,171.09,170.95,170.99,3271.104728690122,150.0279,150.0806,149.9577,149.9928,3271.1047
2016-08-02 12:00:00,171.0,171.05,170.84,170.84,2597.189455328752,150.0016,150.0455,149.8613,149.8613,2597.1895
2016-08-02 12:05:00,170.83,171.03,170.76,170.96,4684.583034157349,149.8525,150.0279,149.7911,149.9665,4684.583
2016-08-02 12:10:00,171.03,171.18,170.95,171.16,2769.514822033029,150.0279,150.1595,149.9577,150.142,2769.5148
2016-08-02 12:15:00,171.14,171.26,171.05,171.16,4044.5173863986047,150.1244,150.2297,150.0455,150.142,4044.5174
2016-08-02 12:20:00,171.16,171.17,171.11,171.17,2808.493178787568,150.142,150.1507,150.0981,150.1507,2808.4932
2016-08-02 12:25:00,171.14,171.16,170.95,171.01,5662.11919171197,150.1244,150.142,149.9577,150.0104,5662.1192
2016-08-02 12:30:00,170.96,171.04,170.89,170.97,3796.286798646015,149.9665,150.0367,149.9051,149.9753,3796.2868
2016-08-02 12:35:00,171.02,171.02,170.95,170.99,1230.895476459124,150.0192,150.0192,149.9577,149.9928,1230.8955
2016-08-02 12:40:00,170.99,171.24,170.95,171.24,2915.1707867473588,149.9928,150.2121,149.9577,150.2121,2915.1708
2016-08-02 12:45:00,171.2,171.2,170.88,171.01,20485.17796697097,150.177,150.177,149.8963,150.0104,20485.178
2016-08-02 12:50:00,170.98,171.05,170.89,170.92,3931.6853010565183,149.9841,150.0455,149.9051,149.9314,3931.6853
2016-08-02 12:55:00,170.92,170.94,170.7,170.7,5250.794953328546,149.9314,149.949,149.7384,149.7384,5250.795
2016-08-02 13:00:00,170.76,170.92,170.74,170.88,5483.639347625397,149.7911,149.9314,149.7735,149.8963,5483.6393
2016-08-02 13:05:00,170.82,170.82,170.75,170.78,2616.678633706021,149.8437,149.8437,149.7823,149.8086,2616.6786
2016-08-02 13:10:00,170.77,170.89,170.76,170.77,7899.271720176428,149.7999,149.9051,149.7911,149.7999,7899.2717
2016-08-02 13:15:00,170.79,170.89,170.49,170.65,26625.294902041234,149.8174,149.9051,149.5542,149.6946,26625.2949
2016-08-02 13:20:00,170.66,170.69,170.62,170.62,1580.6749410195916,149.7034,149.7297,149.6683,149.6683,1580.6749
2016-08-02 13:25:00,170.68,170.84,170.62,170.84,3487.537183300851,149.7209,149.8613,149.6683,149.8613,3487.5372
2016-08-02 13:30:00,170.82,170.9,170.8,170.8,2315.1092419735355,149.8437,149.9139,149.8262,149.8262,2315.1092
2016-08-02 13:35:00,170.84,170.88,170.71,170.71,5047.697199712791,149.8613,149.8963,149.7472,149.7472,5047.6972
2016-08-02 13:40:00,170.7,170.8,170.63,170.8,3778.849112729511,149.7384,149.8262,149.677,149.8262,3778.8491
2016-08-02 13:45:00,170.81,170.83,170.79,170.8,2564.365575956508,149.8349,149.8525,149.8174,149.8262,2564.3656
2016-08-02 13:50:00,170.82,170.93,170.81,170.91,10241.050364139912,149.8437,149.9402,149.8349,149.9227,10241.0504
2016-08-02 13:55:00,170.91,170.96,170.82,170.9,5364.652784901015,149.9227,149.9665,149.8437,149.9139,5364.6528
2016-08-02 14:00:00,170.9,170.99,170.82,170.84,4615.858036721715,149.9139,149.9928,149.8437,149.8613,4615.858
2016-08-02 14:05:00,170.84,170.99,170.78,170.96,5351.3180839060415,149.8613,149.9928,149.8086,149.9665,5351.3181
2016-08-02 14:10:00,170.95,171.11,170.89,171.11,11415.529797927991,149.9577,150.0981,149.9051,150.0981,11415.5298
2016-08-02 14:15:00,171.09,171.16,170.99,171.16,4602.523335726741,150.0806,150.142,149.9928,150.142,4602.5233
2016-08-02 14:20:00,171.23,171.45,171.16,171.45,4615.858036721715,150.2034,150.3963,150.142,150.3963,4615.858
2016-08-02 14:25:00,171.43,171.59,171.42,171.57,5264.12965432352,150.3788,150.5192,150.37,150.5016,5264.1297
2016-08-02 14:30:00,171.51,171.51,171.45,171.47,1595.035388244948,150.449,150.449,150.3963,150.4139,1595.0354
2016-08-02 14:35:00,171.47,171.51,171.45,171.47,3910.144630218484,150.4139,150.449,150.3963,150.4139,3910.1446
2016-08-02 14:40:00,171.48,172.05,171.48,171.95,12147.91260642117,150.4227,150.9227,150.4227,150.835,12147.9126
2016-08-02 14:45:00,171.88,172.05,171.87,172.0,4528.669607139193,150.7735,150.9227,150.7648,150.8788,4528.6696
2016-08-02 14:50:00,172.01,172.03,171.79,171.83,5343.11211406298,150.8876,150.9051,150.6946,150.7297,5343.1121
2016-08-02 14:55:00,171.75,171.83,171.64,171.64,3232.126371935583,150.6595,150.7297,150.563,150.563,3232.1264
2016-08-02 15:00:00,171.69,171.96,171.67,171.87,5658.016206790439,150.6069,150.8437,150.5893,150.7648,5658.0162
2016-08-02 15:05:00,171.9,171.92,171.72,171.82,7987.485895989332,150.7911,150.8086,150.6332,150.7209,7987.4859
2016-08-02 15:10:00,171.82,171.85,171.71,171.8,4615.858036721715,150.7209,150.7472,150.6244,150.7034,4615.858
2016-08-02 15:15:00,171.73,171.8,171.69,171.76,5801.620679044005,150.642,150.7034,150.6069,150.6683,5801.6207
2016-08-02 15:20:00,171.77,171.78,171.69,171.76,14250.692378705508,150.6771,150.6858,150.6069,150.6683,14250.6924
2016-08-02 15:25:00,171.73,171.84,171.72,171.72,7914.657913632167,150.642,150.7385,150.6332,150.6332,7914.6579
2016-08-02 15:30:00,171.71,171.81,171.65,171.81,6202.687455123602,150.6244,150.7121,150.5718,150.7121,6202.6875
2016-08-02 15:35:00,171.82,172.14,171.79,172.09,16243.717304338908,150.7209,151.0016,150.6946,150.9578,16243.7173
2016-08-02 15:40:00,172.09,172.17,171.95,172.17,13487.53718330085,150.9578,151.0279,150.835,151.0279,13487.5372
2016-08-02 15:45:00,172.13,172.16,171.97,172.12,17866.447840804183,150.9928,151.0192,150.8525,150.9841,17866.4478
2016-08-02 15:50:00,172.09,172.1,171.99,172.07,25012.821827879783,150.9578,150.9665,150.87,150.9402,25012.8218
2016-08-02 15:55:00,172.07,172.08,171.87,172.0,52009.43686531952,150.9402,150.949,150.7648,150.8788,52009.4369
2016-08-03 09:30:00,172.21,172.31,171.44,171.44,25987.28074674325,151.063,151.1507,150.3876,150.3876,25987.2807
2016-08-03 09:35:00,171.42,171.44,171.02,171.23,8656.27243819879,150.37,150.3876,150.0192,150.2034,8656.2724
2016-08-03 09:40:00,171.15,171.81,171.09,171.77,10462.611549902556,150.1332,150.7121,150.0806,150.6771,10462.6115
2016-08-03 09:45:00,171.59,172.0,171.59,171.99,10815.46825315417,150.5192,150.8788,150.5192,150.87,10815.4683
2016-08-03 09:50:00,171.91,172.07,171.65,171.65,13928.60806236537,150.7999,150.9402,150.5718,150.5718,13928.6081
2016-08-03 09:55:00,171.55,171.64,171.28,171.28,6941.224740999077,150.4841,150.563,150.2472,150.2472,6941.2247
2016-08-03 10:00:00,171.24,171.28,171.12,171.15,5893.937839778439,150.2121,150.2472,150.1069,150.1332,5893.9378
2016-08-03 10:05:00,171.11,171.15,170.84,171.02,22002.25664170684,150.0981,150.1332,149.8613,150.0192,22002.2566
2016-08-03 10:10:00,170.97,171.3,170.97,171.13,13932.7110472869,149.9753,150.2648,149.9753,150.1156,13932.711
2016-08-03 10:15:00,171.21,171.48,171.17,171.43,24485.588265463124,150.1858,150.4227,150.1507,150.3788,24485.5883
2016-08-03 10:20:00,171.4,171.58,171.25,171.44,15830.341573494718,150.3525,150.5104,150.2209,150.3876,15830.3416
2016-08-03 10:25:00,171.43,171.54,171.25,171.36,17642.835162580777,150.3788,150.4753,150.2209,150.3174,17642.8352
2016-08-03 10:30:00,171.34,171.75,171.31,171.75,8560.878038773208,150.2999,150.6595,150.2735,150.6595,8560.878
2016-08-03 10:35:00,171.68,171.71,171.46,171.62,4841.522207405888,150.5981,150.6244,150.4051,150.5455,4841.5222
2016-08-03 10:40:00,171.67,171.78,171.63,171.73,13681.403220843164,150.5893,150.6858,150.5542,150.642,13681.4032
2016-08-03 10:45:00,171.73,171.77,171.35,171.45,13869.11478100318,150.642,150.6771,150.3086,150.3963,13869.1148
2016-08-03 10:50:00,171.46,171.69,171.2,171.41,13764.488665504154,150.4051,150.6069,150.177,150.3613,13764.4887
2016-08-03 10:55:00,171.4,171.49,171.29,171.41,5054.877423325469,150.3525,150.4314,150.256,150.3613,5054.8774
2016-08-03 11:00:00,171.48,171.61,171.44,171.57,9136.321674017849,150.4227,150.5367,150.3876,150.5016,9136.3217
2016-08-03 11:05:00,171.53,171.57,171.35,171.48,9676.88993742948,150.4665,150.5016,150.3086,150.4227,9676.8899
2016-08-03 11:10:00,171.46,171.54,171.24,171.26,11175.505180018465,150.4051,150.4753,150.2121,150.2297,11175.5052
2016-08-03 11:15:00,171.31,171.35,171.09,171.09,8217.253051595035,150.2735,150.3086,150.0806,150.0806,8217.2531
2016-08-03 11:20:00,171.07,171.21,171.01,171.07,30935.480562108933,150.063,150.1858,150.0104,150.063,30935.4806
2016-08-03 11:25:00,171.09,171.23,171.02,171.2,11205.25182069956,150.0806,150.2034,150.0192,150.177,11205.2518
2016-08-03 11:30:00,171.14,171.24,170.96,171.15,51930.45440558006,150.1244,150.2121,149.9665,150.1332,51930.4544
2016-08-03 11:35:00,171.1,171.17,170.96,171.07,16921.735562621805,150.0893,150.1507,149.9665,150.063,16921.7356
2016-08-03 11:40:00,171.15,171.18,170.99,171.03,12174.582008411118,150.1332,150.1595,149.9928,150.0279,12174.582
2016-08-03 11:45:00,171.05,171.11,170.7,170.79,25885.73186993538,150.0455,150.0981,149.7384,149.8174,25885.7319
2016-08-03 11:50:00,170.81,171.1,170.8,171.1,16993.537798748588,149.8349,150.0893,149.8262,150.0893,16993.5378
2016-08-03 11:55:00,171.07,171.17,170.97,171.07,9894.348138270592,150.063,150.1507,149.9753,150.063,9894.3481
2016-08-03 12:00:00,171.13,171.29,171.1,171.26,5170.786747358703,150.1156,150.256,150.0893,150.2297,5170.7867
2016-08-03 12:05:00,171.29,171.37,171.18,171.37,7227.407939275823,150.256,150.3262,150.1595,150.3262,7227.4079
2016-08-03 12:10:00,171.33,171.49,171.2,171.46,5598.5229254282485,150.2911,150.4314,150.177,150.4051,5598.5229
2016-08-03 12:15:00,171.47,171.56,171.37,171.37,3289.5681608370087,150.4139,150.4928,150.3262,150.3262,3289.5682
2016-08-03 12:20:00,171.38,171.42,171.25,171.25,6298.081854549184,150.3349,150.37,150.2209,150.2209,6298.0819
2016-08-03 12:25:00,171.26,171.41,171.26,171.34,13597.29202995179,150.2297,150.3613,150.2297,150.2999,13597.292
2016-08-03 12:30:00,171.34,171.59,171.25,171.59,34616.88378295209,150.2999,150.5192,150.2209,150.5192,34616.8838
2016-08-03 12:35:00,171.59,171.63,171.36,171.51,19152.733613703967,150.5192,150.5542,150.3174,150.449,19152.7336
2016-08-03 12:40:00,171.53,171.56,171.44,171.44,4065.032311006257,150.4665,150.4928,150.3876,150.3876,4065.0323
2016-08-03 12:45:00,171.46,171.51,171.35,171.35,12536.670427736177,150.4051,150.449,150.3086,150.3086,12536.6704
2016-08-03 12:50:00,171.38,171.47,171.33,171.34,9374.294799466612,150.3349,150.4139,150.2911,150.2999,9374.2948
2016-08-03 12:55:00,171.34,171.49,171.33,171.36,4467.1248333162375,150.2999,150.4314,150.2911,150.3174,4467.1248
2016-08-03 13:00:00,171.34,171.35,171.25,171.25,11045.235408759872,150.2999,150.3086,150.2209,150.2209,11045.2354
2016-08-03 13:05:00,171.26,171.34,171.09,171.11,9557.903374705098,150.2297,150.2999,150.0806,150.0981,9557.9034
2016-08-03 13:10:00,171.12,171.26,171.09,171.24,9334.29069648169,150.1069,150.2297,150.0806,150.2121,9334.2907
2016-08-03 13:15:00,171.23,171.28,171.18,171.21,14160.42671043184,150.2034,150.2472,150.1595,150.1858,14160.4267
2016-08-03 13:20:00,171.21,171.25,171.12,171.12,4570.72520258488,150.1858,150.2209,150.1069,150.1069,4570.7252
2016-08-03 13:25:00,171.12,171.24,171.12,171.21,4532.772592060724,150.1069,150.2121,150.1069,150.1858,4532.7726
2016-08-03 13:30:00,171.18,171.37,171.17,171.2,6689.916914555339,150.1595,150.3262,150.1507,150.177,6689.9169
2016-08-03 13:35:00,171.27,171.33,171.19,171.21,7475.638527028413,150.2385,150.2911,150.1683,150.1858,7475.6385
2016-08-03 13:40:00,171.22,171.28,171.16,171.17,5835.47030464663,150.1946,150.2472,150.142,150.1507,5835.4703
2016-08-03 13:45:00,171.17,171.23,171.1,171.18,4751.256539132219,150.1507,150.2034,150.0893,150.1595,4751.2565
2016-08-03 13:50:00,171.19,171.21,171.09,171.1,5365.678531131398,150.1683,150.1858,150.0806,150.0893,5365.6785
2016-08-03 13:55:00,171.11,171.15,171.05,171.07,7866.447840804185,150.0981,150.1332,150.0455,150.063,7866.4478
2016-08-03 14:00:00,171.08,171.08,170.92,170.98,13934.762539747666,150.0718,150.0718,149.9314,149.9841,13934.7625
2016-08-03 14:05:00,170.99,171.01,170.91,170.91,5846.753513180839,149.9928,150.0104,149.9227,149.9227,5846.7535
2016-08-03 14:10:00,170.91,171.05,170.84,170.94,7858.241870961124,149.9227,150.0455,149.8613,149.949,7858.2419
2016-08-03 14:15:00,170.94,171.0,170.79,170.81,8775.259000923172,149.949,150.0016,149.8174,149.8349,8775.259
2016-08-03 14:20:00,170.82,170.95,170.82,170.91,3026.977125859062,149.8437,149.9577,149.8437,149.9227,3026.9771
2016-08-03 14:25:00,170.93,170.93,170.73,170.77,4878.4490716996615,149.9402,149.9402,149.7648,149.7999,4878.4491
2016-08-03 14:30:00,170.82,170.85,170.73,170.8,7180.223612678223,149.8437,149.87,149.7648,149.8262,7180.2236
2016-08-03 14:35:00,170.82,170.92,170.8,170.85,5785.208739357882,149.8437,149.9314,149.8262,149.87,5785.2087
2016-08-03 14:40:00,170.87,171.06,170.87,171.05,6579.136321674017,149.8876,150.0542,149.8876,150.0455,6579.1363
2016-08-03 14:45:00,171.02,171.07,170.96,171.03,4757.411016514514,150.0192,150.063,149.9665,150.0279,4757.411
2016-08-03 14:50:00,171.03,171.21,171.03,171.08,6565.801620679044,150.0279,150.1858,150.0279,150.0718,6565.8016
2016-08-03 14:55:00,171.08,171.19,171.08,171.13,6975.074366601702,150.0718,150.1683,150.0718,150.1156,6975.0744
2016-08-03 15:00:00,171.11,171.23,171.07,171.17,10961.1242178685,150.0981,150.2034,150.063,150.1507,10961.1242
2016-08-03 15:05:00,171.15,171.26,171.09,171.17,12207.40588778336,150.1332,150.2297,150.0806,150.1507,12207.4059
2016-08-03 15:10:00,171.19,171.31,171.11,171.31,11250.384654836393,150.1683,150.2735,150.0981,150.2735,11250.3847
2016-08-03 15:15:00,171.31,171.37,171.18,171.21,13763.46291927377,150.2735,150.3262,150.1595,150.1858,13763.4629
2016-08-03 15:20:00,171.19,171.24,171.11,171.24,15534.926659144528,150.1683,150.2121,150.0981,150.2121,15534.9267
2016-08-03 15:25:00,171.24,171.35,171.22,171.29,21352.95927787465,150.2121,150.3086,150.1946,150.256,21352.9593
2016-08-03 15:30:00,171.29,171.3,171.16,171.22,13815.775977023284,150.256,150.2648,150.142,150.1946,13815.776
2016-08-03 15:35:00,171.23,171.27,171.08,171.09,19509.69330187712,150.2034,150.2385,150.0718,150.0806,19509.6933
2016-08-03 15:40:00,171.11,171.15,170.99,171.03,37140.2195096933,150.0981,150.1332,149.9928,150.0279,37140.2195
2016-08-03 15:45:00,171.03,171.35,171.03,171.32,22127.39768181352,150.0279,150.3086,150.0279,150.2823,22127.3977
2016-08-03 15:50:00,171.31,171.34,171.21,171.21,40171.299620473896,150.2735,150.2999,150.1858,150.1858,40171.2996
2016-08-03 15:55:00,171.22,171.41,171.22,171.27,63809.62149964098,150.1946,150.3613,150.1946,150.2385,63809.6215
2016-08-04 09:30:00,164.51,164.99,163.01,163.41,120093.3429069648,144.3086,144.7296,142.9928,143.3436,120093.3429
2016-08-04 09:35:00,163.41,164.14,163.03,163.54,90121.03805518514,143.3436,143.984,143.0103,143.4577,90121.0381
2016-08-04 09:40:00,163.63,163.77,162.63,163.74,122150.98984511232,143.5366,143.6594,142.6594,143.6331,122150.9898
2016-08-04 09:45:00,163.74,163.78,162.73,163.35,108057.23663965534,143.6331,143.6682,142.7471,143.291,108057.2366
2016-08-04 09:50:00,163.29,163.29,162.4,162.4,87624.3717304339,143.2384,143.2384,142.4577,142.4577,87624.3717
2016-08-04 09:55:00,162.34,162.83,162.17,162.57,69523.02800287209,142.405,142.8349,142.2559,142.6068,69523.028
2016-08-04 10:00:00,162.57,163.14,162.57,162.75,65136.93712175608,142.6068,143.1068,142.6068,142.7647,65136.9371
2016-08-04 10:05:00,162.7,163.35,162.7,163.24,83199.30249256334,142.7208,143.291,142.7208,143.1945,83199.3025
2016-08-04 10:10:00,163.24,163.34,163.03,163.21,44029.13119294286,143.1945,143.2822,143.0103,143.1682,44029.1312
2016-08-04 10:15:00,163.21,163.61,162.99,163.55,58827.57205867268,143.1682,143.5191,142.9752,143.4665,58827.5721
2016-08-04 10:20:00,163.55,164.05,163.55,163.95,56680.68519848189,143.4665,143.9051,143.4665,143.8173,56680.6852
2016-08-04 10:25:00,163.97,163.98,163.38,163.46,52499.7435634424,143.8349,143.8436,143.3173,143.3875,52499.7436
2016-08-04 10:30:00,163.46,163.63,163.39,163.56,48345.47133039286,143.3875,143.5366,143.3261,143.4752,48345.4713
2016-08-04 10:35:00,163.59,164.19,163.59,164.1,86542.20945738025,143.5015,144.0279,143.5015,143.9489,86542.2095
2016-08-04 10:40:00,164.15,164.64,164.1,164.6,38000.820596984304,143.9928,144.4226,143.9489,144.3875,38000.8206
2016-08-04 10:45:00,164.58,164.6,163.83,164.1,55248.74346086778,144.37,144.3875,143.7121,143.9489,55248.7435
2016-08-04 10:50:00,164.09,164.2,163.74,164.17,47322.80233870141,143.9401,144.0366,143.6331,144.0103,47322.8023
2016-08-04 10:55:00,164.18,164.49,164.18,164.32,18464.457893117244,144.0191,144.291,144.0191,144.1419,18464.4579
2016-08-04 11:00:00,164.3,164.34,163.85,163.85,22253.56446815058,144.1244,144.1594,143.7296,143.7296,22253.5645
2016-08-04 11:05:00,163.88,163.97,163.78,163.91,20989.84511231921,143.7559,143.8349,143.6682,143.7822,20989.8451
2016-08-04 11:10:00,163.88,163.9,163.65,163.73,24053.749102472048,143.7559,143.7735,143.5542,143.6243,24053.7491
2016-08-04 11:15:00,163.73,163.95,163.58,163.71,43225.97189455329,143.6243,143.8173,143.4928,143.6068,43225.9719
2016-08-04 11:20:00,163.71,163.87,163.62,163.72,48909.63175710329,143.6068,143.7472,143.5279,143.6156,48909.6318
2016-08-04 11:25:00,163.71,163.87,163.62,163.87,14033.234177864397,143.6068,143.7472,143.5279,143.7472,14033.2342
2016-08-04 11:30:00,163.89,163.91,163.64,163.83,24434.30095394399,143.7647,143.7822,143.5454,143.7121,24434.301
2016-08-04 11:35:00,163.83,163.85,163.73,163.78,20046.158580367217,143.7121,143.7296,143.6243,143.6682,20046.1586
2016-08-04 11:40:00,163.77,163.84,163.76,163.77,7870.550825725715,143.6594,143.7208,143.6507,143.6594,7870.5508
2016-08-04 11:45:00,163.77,164.15,163.76,164.03,11847.368960919068,143.6594,143.9928,143.6507,143.8875,11847.369
2016-08-04 11:50:00,164.01,164.05,163.88,163.9,11191.917119704583,143.87,143.9051,143.7559,143.7735,11191.9171
2016-08-04 11:55:00,163.86,164.0,163.74,163.86,9990.768283926556,143.7384,143.8612,143.6331,143.7384,9990.7683
2016-08-04 12:00:00,163.95,163.99,163.89,163.95,14287.61924299928,143.8173,143.8524,143.7647,143.8173,14287.6192
2016-08-04 12:05:00,163.96,164.0,163.94,163.98,7335.111293465996,143.8261,143.8612,143.8086,143.8436,7335.1113
2016-08-04 12:10:00,164.05,164.23,164.04,164.19,6332.957226382193,143.9051,144.0629,143.8963,144.0279,6332.9572
2016-08-04 12:15:00,164.24,164.4,164.21,164.34,4071.186788388553,144.0717,144.2121,144.0454,144.1594,4071.1868
2016-08-04 12:20:00,164.34,164.76,164.32,164.69,17801.82582829008,144.1594,144.5279,144.1419,144.4665,17801.8258
2016-08-04 12:25:00,164.73,165.04,164.71,165.04,14345.061031900706,144.5015,144.7735,144.484,144.7735,14345.061
2016-08-04 12:30:00,165.07,165.23,164.93,165.18,21353.98502410504,144.7998,144.9402,144.677,144.8963,21353.985
2016-08-04 12:35:00,165.18,165.64,165.18,165.51,19787.6705303108,144.8963,145.2998,144.8963,145.1858,19787.6705
2016-08-04 12:40:00,165.46,165.78,165.44,165.69,43768.59165042568,145.1419,145.4226,145.1244,145.3437,43768.5917
2016-08-04 12:45:00,165.68,166.22,165.67,166.22,36796.59452251513,145.3349,145.8086,145.3261,145.8086,36796.5945
2016-08-04 12:50:00,166.22,166.28,166.0,166.16,12464.868191609396,145.8086,145.8612,145.6156,145.7559,12464.8682
2016-08-04 12:55:00,166.13,166.35,166.1,166.19,25932.916196532977,145.7296,145.9226,145.7033,145.7823,25932.9162
2016-08-04 13:00:00,166.16,166.23,166.02,166.23,30124.115293876293,145.7559,145.8174,145.6331,145.8174,30124.1153
2016-08-04 13:05:00,166.23,166.5,166.23,166.49,13249.564057852089,145.8174,146.0542,145.8174,146.0454,13249.5641
2016-08-04 13:10:00,166.46,166.5,166.31,166.34,20428.761924299928,146.0191,146.0542,145.8875,145.9138,20428.7619
2016-08-04 13:15:00,166.36,166.4,166.31,166.37,6410.91393989127,145.9314,145.9665,145.8875,145.9402,6410.9139
2016-08-04 13:20:00,166.33,166.47,166.33,166.34,20041.0298492153,145.9051,146.0279,145.9051,145.9138,20041.0298
2016-08-04 13:25:00,166.37,166.61,166.34,166.58,11012.41152938763,145.9402,146.1507,145.9138,146.1244,11012.4115
2016-08-04 13:30:00,166.62,166.65,166.36,166.44,18197.76387321777,146.1595,146.1858,145.9314,146.0016,18197.7639
2016-08-04 13:35:00,166.4,166.62,166.4,166.61,75696.99456354497,145.9665,146.1595,145.9665,146.1507,75696.9946
2016-08-04 13:40:00,166.57,166.65,166.52,166.64,8857.31869935378,146.1156,146.1858,146.0717,146.177,8857.3187
2016-08-04 13:45:00,166.63,166.9,166.61,166.67,14816.904297876705,146.1682,146.4051,146.1507,146.2033,14816.9043
2016-08-04 13:50:00,166.65,166.77,166.65,166.75,8399.83588060314,146.1858,146.291,146.1858,146.2735,8399.8359
2016-08-04 13:55:00,166.71,166.76,166.6,166.69,14612.780798030566,146.2384,146.2823,146.1419,146.2209,14612.7808
2016-08-04 14:00:00,166.7,166.7,166.49,166.54,13169.555851882244,146.2296,146.2296,146.0454,146.0893,13169.5559
2016-08-04 14:05:00,166.58,166.58,166.36,166.47,10381.577597702328,146.1244,146.1244,145.9314,146.0279,10381.5776
2016-08-04 14:10:00,166.46,166.69,166.45,166.67,11504.769719971278,146.0191,146.2209,146.0103,146.2033,11504.7697
2016-08-04 14:15:00,166.68,166.69,166.47,166.47,7220.227715663144,146.2121,146.2209,146.0279,146.0279,7220.2277
2016-08-04 14:20:00,166.49,166.73,166.48,166.64,8422.402297671555,146.0454,146.256,146.0367,146.177,8422.4023
2016-08-04 14:25:00,166.68,166.7,166.35,166.38,19220.43286490922,146.2121,146.2296,145.9226,145.9489,19220.4329
2016-08-04 14:30:00,166.36,166.54,166.34,166.54,15708.277772079187,145.9314,146.0893,145.9138,146.0893,15708.2778
2016-08-04 14:35:00,166.48,166.52,166.38,166.45,15742.127397681812,146.0367,146.0717,145.9489,146.0103,15742.1274
2016-08-04 14:40:00,166.43,166.56,166.4,166.49,11816.59657400759,145.9928,146.1068,145.9665,146.0454,11816.5966
2016-08-04 14:45:00,166.49,166.51,166.4,166.48,19955.892912093543,146.0454,146.063,145.9665,146.0367,19955.8929
2016-08-04 14:50:00,166.49,166.68,166.43,166.68,9048.107498204943,146.0454,146.2121,145.9928,146.2121,9048.1075
2016-08-04 14:55:00,166.68,166.88,166.67,166.87,14800.492358190582,146.2121,146.3875,146.2033,146.3788,14800.4924
2016-08-04 15:00:00,166.88,166.89,166.46,166.54,23427.01815570828,146.3875,146.3963,146.0191,146.0893,23427.0182
2016-08-04 15:05:00,166.57,166.71,166.52,166.71,12617.704379936404,146.1156,146.2384,146.0717,146.2384,12617.7044
2016-08-04 15:10:00,166.71,166.72,166.52,166.57,15263.103908093137,146.2384,146.2472,146.0717,146.1156,15263.1039
2016-08-04 15:15:00,166.57,166.78,166.57,166.75,29577.392553082365,146.1156,146.2998,146.1156,146.2735,29577.3926
2016-08-04 15:20:00,166.73,166.82,166.69,166.74,19455.328751666835,146.256,146.3349,146.2209,146.2647,19455.3288
2016-08-04 15:25:00,166.74,166.86,166.7,166.86,18058.26238588573,146.2647,146.37,146.2296,146.37,18058.2624
2016-08-04 15:30:00,166.85,167.22,166.85,167.2,44034.259924094775,146.3612,146.6858,146.3612,146.6682,44034.2599
2016-08-04 15:35:00,167.17,167.23,167.17,167.2,43838.3423940917,146.6419,146.6946,146.6419,146.6682,43838.3424
2016-08-04 15:40:00,167.21,167.21,167.02,167.06,52483.33162375628,146.677,146.677,146.5103,146.5454,52483.3316
2016-08-04 15:45:00,167.04,167.32,166.98,167.21,45484.66509385578,146.5279,146.7735,146.4753,146.677,45484.6651
2016-08-04 15:50:00,167.21,167.31,167.16,167.31,84652.78490101549,146.677,146.7647,146.6332,146.7647,84652.7849
2016-08-04 15:55:00,167.31,167.32,167.18,167.21,111113.9604061955,146.7647,146.7735,146.6507,146.677,111113.9604
2016-08-05 09:30:00,167.29,168.61,167.29,168.51,31521.1816596574,146.7472,147.9051,146.7472,147.8174,31521.1817
2016-08-05 09:35:00,168.6,168.85,168.33,168.77,45426.19755872397,147.8963,148.1156,147.6595,148.0454,45426.1976
2016-08-05 09:40:00,168.8,168.83,168.0,168.19,17016.104215817006,148.0718,148.0981,147.37,147.5367,17016.1042
2016-08-05 09:45:00,168.2,168.36,168.05,168.2,30305.672376654016,147.5454,147.6858,147.4139,147.5454,30305.6724
2016-08-05 09:50:00,168.24,168.34,168.08,168.2,29122.98697302287,147.5805,147.6682,147.4402,147.5454,29122.987
2016-08-05 09:55:00,168.23,168.69,168.2,168.63,15884.706123704997,147.5718,147.9753,147.5454,147.9226,15884.7061
2016-08-05 10:00:00,168.61,168.66,168.09,168.16,14316.340137449994,147.9051,147.949,147.4489,147.5104,14316.3401
2016-08-05 10:05:00,168.2,168.41,168.19,168.34,16577.08482921325,147.5454,147.7297,147.5367,147.6682,16577.0848
2016-08-05 10:10:00,168.31,168.49,168.23,168.34,24412.76028310596,147.6419,147.7998,147.5718,147.6682,24412.7603
2016-08-05 10:15:00,168.35,168.69,168.32,168.6,10652.374602523336,147.677,147.9753,147.6507,147.8963,10652.3746
2016-08-05 10:20:00,168.6,168.66,168.48,168.52,10093.342906964815,147.8963,147.949,147.7911,147.8261,10093.3429
2016-08-05 10:25:00,168.5,168.64,168.35,168.47,13414.709200943686,147.8086,147.9314,147.677,147.7823,13414.7092
2016-08-05 10:30:00,168.47,168.62,168.37,168.61,16307.313570622628,147.7823,147.9139,147.6946,147.9051,16307.3136
2016-08-05 10:35:00,168.62,168.73,168.52,168.62,15430.300543645502,147.9139,148.0104,147.8261,147.9139,15430.3005
2016-08-05 10:40:00,168.64,168.66,168.43,168.56,18742.435121550927,147.9314,147.949,147.7472,147.8612,18742.4351
2016-08-05 10:45:00,168.53,168.54,168.36,168.37,16452.969535336957,147.8349,147.8437,147.6858,147.6946,16452.9695
2016-08-05 10:50:00,168.41,168.51,168.39,168.42,6616.063185967792,147.7297,147.8174,147.7121,147.7384,6616.0632
2016-08-05 10:55:00,168.43,168.44,168.23,168.38,13054.672274079392,147.7472,147.756,147.5718,147.7033,13054.6723
2016-08-05 11:00:00,168.38,168.46,168.36,168.44,8547.543337778234,147.7033,147.7735,147.6858,147.756,8547.5433
2016-08-05 11:05:00,168.45,168.45,168.38,168.39,3927.582316134988,147.7647,147.7647,147.7033,147.7121,3927.5823
2016-08-05 11:10:00,168.39,168.43,168.31,168.42,4790.234895886758,147.7121,147.7472,147.6419,147.7384,4790.2349
2016-08-05 11:15:00,168.43,168.54,168.4,168.54,6382.193045440557,147.7472,147.8437,147.7209,147.8437,6382.193
2016-08-05 11:20:00,168.58,168.64,168.54,168.62,4812.801312955175,147.8788,147.9314,147.8437,147.9139,4812.8013
2016-08-05 11:25:00,168.7,168.96,168.68,168.93,7510.513898861422,147.984,148.2121,147.9665,148.1858,7510.5139
2016-08-05 11:30:00,168.93,168.94,168.87,168.9,2769.514822033029,148.1858,148.1946,148.1332,148.1595,2769.5148
2016-08-05 11:35:00,168.95,169.02,168.91,168.98,5650.835983177762,148.2033,148.2647,148.1683,148.2297,5650.836
2016-08-05 11:40:00,168.95,168.97,168.77,168.77,15345.163606523744,148.2033,148.2209,148.0454,148.0454,15345.1636
2016-08-05 11:45:00,168.77,168.77,168.68,168.72,3725.510308749615,148.0454,148.0454,147.9665,148.0016,3725.5103
2016-08-05 11:50:00,168.73,168.73,168.66,168.7,4667.145348240845,148.0104,148.0104,147.949,147.984,4667.1453
2016-08-05 11:55:00,168.69,168.69,168.51,168.58,6380.141552979792,147.9753,147.9753,147.8174,147.8788,6380.1416
2016-08-05 12:00:00,168.59,168.59,168.38,168.38,7743.358293158272,147.8876,147.8876,147.7033,147.7033,7743.3583
2016-08-05 12:05:00,168.38,168.63,168.38,168.63,7597.702328443943,147.7033,147.9226,147.7033,147.9226,7597.7023
2016-08-05 12:10:00,168.64,168.79,168.58,168.79,6224.228125961637,147.9314,148.063,147.8788,148.063,6224.2281
2016-08-05 12:15:00,168.79,168.94,168.79,168.89,6203.713201353985,148.063,148.1946,148.063,148.1507,6203.7132
2016-08-05 12:20:00,168.9,168.9,168.8,168.87,4286.593496768899,148.1595,148.1595,148.0718,148.1332,4286.5935
2016-08-05 12:25:00,168.85,168.85,168.74,168.76,17145.348240845215,148.1156,148.1156,148.0191,148.0367,17145.3482
2016-08-05 12:30:00,168.78,168.79,168.66,168.76,6876.602728484972,148.0542,148.063,147.949,148.0367,6876.6027
2016-08-05 12:35:00,168.75,168.85,168.75,168.85,1333.4700994973844,148.0279,148.1156,148.0279,148.1156,1333.4701
2016-08-05 12:40:00,168.83,168.83,168.69,168.71,7798.748589598933,148.0981,148.0981,147.9753,147.9928,7798.7486
2016-08-05 12:45:00,168.74,168.92,168.74,168.89,2051.4924607652065,148.0191,148.177,148.0191,148.1507,2051.4925
2016-08-05 12:50:00,168.91,169.06,168.9,169.06,10577.495127705406,148.1683,148.2998,148.1595,148.2998,10577.4951
2016-08-05 12:55:00,169.06,169.06,168.93,168.93,12206.38014155298,148.2998,148.2998,148.1858,148.1858,12206.3801
2016-08-05 13:00:00,168.93,169.09,168.93,169.07,7204.841522207405,148.1858,148.3262,148.1858,148.3086,7204.8415
2016-08-05 13:05:00,169.11,169.12,169.07,169.1,1508.8727048928097,148.3437,148.3525,148.3086,148.3349,1508.8727
2016-08-05 13:10:00,169.1,169.15,169.06,169.13,7382.295620063596,148.3349,148.3788,148.2998,148.3612,7382.2956
2016-08-05 13:15:00,169.13,169.26,169.1,169.12,6622.217663350087,148.3612,148.4753,148.3349,148.3525,6622.2177
2016-08-05 13:20:00,169.13,169.39,169.13,169.39,4190.173351112934,148.3612,148.5893,148.3612,148.5893,4190.1734
2016-08-05 13:25:00,169.37,169.41,169.25,169.25,9055.287721817622,148.5718,148.6069,148.4665,148.4665,9055.2877
2016-08-05 13:30:00,169.28,169.29,169.12,169.12,8221.356036516565,148.4928,148.5016,148.3525,148.3525,8221.356
2016-08-05 13:35:00,169.12,169.21,169.1,169.15,11003.179813314186,148.3525,148.4314,148.3349,148.3788,11003.1798
2016-08-05 13:40:00,169.15,169.21,169.13,169.21,1980.715970868807,148.3788,148.4314,148.3612,148.4314,1980.716
2016-08-05 13:45:00,169.2,169.25,169.13,169.22,8869.62765411837,148.4226,148.4665,148.3612,148.4402,8869.6277
2016-08-05 13:50:00,169.22,169.22,169.13,169.14,3733.716278592676,148.4402,148.4402,148.3612,148.37,3733.7163
2016-08-05 13:55:00,169.13,169.18,169.12,169.17,3636.2703867063287,148.3612,148.4051,148.3525,148.3963,3636.2704
2016-08-05 14:00:00,169.17,169.21,169.12,169.13,8803.979895373885,148.3963,148.4314,148.3525,148.3612,8803.9799
2016-08-05 14:05:00,169.11,169.16,169.09,169.16,6829.418401887373,148.3437,148.3876,148.3262,148.3876,6829.4184
2016-08-05 14:10:00,169.16,169.16,169.11,169.15,4779.977433582932,148.3876,148.3876,148.3437,148.3788,4779.9774
2016-08-05 14:15:00,169.15,169.2,169.13,169.2,4051.697610011283,148.3788,148.4226,148.3612,148.4226,4051.6976
2016-08-05 14:20:00,169.17,169.2,169.15,169.16,3251.6155503128525,148.3963,148.4226,148.3788,148.3876,3251.6156
2016-08-05 14:25:00,169.17,169.21,169.12,169.19,5803.67217150477,148.3963,148.4314,148.3525,148.4139,5803.6722
2016-08-05 14:30:00,169.19,169.27,169.19,169.23,5287.72181762232,148.4139,148.484,148.4139,148.449,5287.7218
2016-08-05 14:35:00,169.23,169.23,169.18,169.2,5431.326289875885,148.449,148.449,148.4051,148.4226,5431.3263
2016-08-05 14:40:00,169.2,169.23,169.13,169.21,7015.078469586624,148.4226,148.449,148.3612,148.4314,7015.0785
2016-08-05 14:45:00,169.21,169.24,169.13,169.17,5966.765822135603,148.4314,148.4577,148.3612,148.3963,5966.7658
2016-08-05 14:50:00,169.19,169.19,169.14,169.16,8678.838855267206,148.4139,148.4139,148.37,148.3876,8678.8389
2016-08-05 14:55:00,169.15,169.19,169.13,169.15,7322.802338701405,148.3788,148.4139,148.3612,148.3788,7322.8023
2016-08-05 15:00:00,169.15,169.24,169.14,169.24,8749.615345163606,148.3788,148.4577,148.37,148.4577,8749.6153
2016-08-05 15:05:00,169.25,169.28,169.21,169.27,9275.82316134988,148.4665,148.4928,148.4314,148.484,9275.8232
2016-08-05 15:10:00,169.25,169.31,169.18,169.22,17577.18740383629,148.4665,148.5191,148.4051,148.4402,17577.1874
2016-08-05 15:15:00,169.22,169.28,169.15,169.16,11864.806646835572,148.4402,148.4928,148.3788,148.3876,11864.8066
2016-08-05 15:20:00,169.17,169.23,169.13,169.23,18987.58847061237,148.3963,148.449,148.3612,148.449,18987.5885
2016-08-05 15:25:00,169.23,169.37,169.21,169.35,5756.487844907169,148.449,148.5718,148.4314,148.5542,5756.4878
2016-08-05 15:30:00,169.37,169.42,169.26,169.32,15915.478510616473,148.5718,148.6156,148.4753,148.5279,15915.4785
2016-08-05 15:35:00,169.32,169.4,169.29,169.33,12847.471535542109,148.5279,148.5981,148.5016,148.5367,12847.4715
2016-08-05 15:40:00,169.34,169.37,169.24,169.27,12761.308852189968,148.5455,148.5718,148.4577,148.484,12761.3089
2016-08-05 15:45:00,169.29,169.33,169.14,169.17,123752.17971073955,148.5016,148.5367,148.37,148.3963,123752.1797
2016-08-05 15:50:00,169.17,169.39,169.17,169.29,16676.582213560363,148.3963,148.5893,148.3963,148.5016,16676.5822
2016-08-05 15:55:00,169.29,169.39,169.24,169.38,37739.25530823674,148.5016,148.5893,148.4577,148.5805,37739.2553
2016-08-08 09:30:00,169.37,169.47,169.11,169.28,20968.304441481177,148.5718,148.6595,148.3437,148.4928,20968.3044
2016-08-08 09:35:00,169.42,169.48,169.27,169.45,7814.134783054672,148.6156,148.6683,148.484,148.6419,7814.1348
2016-08-08 09:40:00,169.3,169.46,169.24,169.38,5354.395322597189,148.5104,148.6507,148.4577,148.5805,5354.3953
2016-08-08 09:45:00,169.25,169.47,169.25,169.35,7593.599343522412,148.4665,148.6595,148.4665,148.5542,7593.5993
2016-08-08 09:50:00,169.31,169.44,169.26,169.37,5476.459124012719,148.5191,148.6332,148.4753,148.5718,5476.4591
2016-08-08 09:55:00,169.49,169.49,169.29,169.34,1012.4115293876296,148.677,148.677,148.5016,148.5455,1012.4115
2016-08-08 10:00:00,169.29,169.31,169.16,169.27,7077.648989639963,148.5016,148.5191,148.3876,148.484,7077.649
2016-08-08 10:05:00,169.19,169.27,169.13,169.13,3743.973740896502,148.4139,148.484,148.3612,148.3612,3743.9737
2016-08-08 10:10:00,169.03,169.03,168.72,168.72,6738.126987383321,148.2735,148.2735,148.0016,148.0016,6738.127
2016-08-08 10:15:00,168.75,168.78,168.58,168.58,9883.064929736383,148.0279,148.0542,147.8788,147.8788,9883.0649
2016-08-08 10:20:00,168.55,168.67,168.42,168.62,7611.037029438917,147.8525,147.9577,147.7384,147.9139,7611.037
2016-08-08 10:25:00,168.58,168.66,168.57,168.6,4285.5677505385165,147.8788,147.949,147.87,147.8963,4285.5678
2016-08-08 10:30:00,168.56,168.72,168.54,168.7,7837.726946353472,147.8612,148.0016,147.8437,147.984,7837.7269
2016-08-08 10:35:00,168.72,168.77,168.66,168.66,2256.6417068417272,148.0016,148.0454,147.949,147.949,2256.6417
2016-08-08 10:40:00,168.69,168.82,168.69,168.82,3225.971894553288,147.9753,148.0893,147.9753,148.0893,3225.9719
2016-08-08 10:45:00,168.79,168.8,168.66,168.75,5412.862857728997,148.063,148.0718,147.949,148.0279,5412.8629
2016-08-08 10:50:00,168.74,168.81,168.72,168.73,3655.7595650835983,148.0191,148.0805,148.0016,148.0104,3655.7596
2016-08-08 10:55:00,168.78,168.97,168.76,168.97,8824.494819981535,148.0542,148.2209,148.0367,148.2209,8824.4948
2016-08-08 11:00:00,168.97,169.1,168.85,169.05,21004.205559544567,148.2209,148.3349,148.1156,148.2911,21004.2056
2016-08-08 11:05:00,169.11,169.14,168.96,169.09,10078.98245973946,148.3437,148.37,148.2121,148.3262,10078.9825
2016-08-08 11:10:00,169.08,169.13,169.07,169.13,2564.365575956508,148.3174,148.3612,148.3086,148.3612,2564.3656
2016-08-08 11:15:00,169.09,169.09,169.03,169.05,1641.1939686121652,148.3262,148.3262,148.2735,148.2911,1641.194
2016-08-08 11:20:00,169.04,169.11,168.97,169.06,10842.137655144115,148.2823,148.3437,148.2209,148.2998,10842.1377
2016-08-08 11:25:00,169.06,169.2,169.06,169.12,3508.052107908504,148.2998,148.4226,148.2998,148.3525,3508.0521
2016-08-08 11:30:00,169.15,169.24,169.14,169.14,4821.007282798236,148.3788,148.4577,148.37,148.37,4821.0073
2016-08-08 11:35:00,169.12,169.16,169.11,169.14,3216.740178479844,148.3525,148.3876,148.3437,148.37,3216.7402
2016-08-08 11:40:00,169.14,169.2,169.11,169.16,11618.627551543748,148.37,148.4226,148.3437,148.3876,11618.6276
2016-08-08 11:45:00,169.15,169.15,169.03,169.13,10655.451841214484,148.3788,148.3788,148.2735,148.3612,10655.4518
2016-08-08 11:50:00,169.15,169.17,169.06,169.15,4574.82818750641,148.3788,148.3963,148.2998,148.3788,4574.8282
2016-08-08 11:55:00,169.15,169.22,169.12,169.14,7577.18740383629,148.3788,148.4402,148.3525,148.37,7577.1874
2016-08-08 12:00:00,169.15,169.15,169.11,169.13,3250.58980408247,148.3788,148.3788,148.3437,148.3612,3250.5898
2016-08-08 12:05:00,169.12,169.27,169.11,169.24,8692.17355626218,148.3525,148.484,148.3437,148.4577,8692.1736
2016-08-08 12:10:00,169.25,169.25,169.15,169.15,2801.31295517489,148.4665,148.4665,148.3788,148.3788,2801.313
2016-08-08 12:15:00,169.13,169.23,169.13,169.21,3123.397271515027,148.3612,148.449,148.3612,148.4314,3123.3973
2016-08-08 12:20:00,169.21,169.21,169.19,169.19,735.4600471843265,148.4314,148.4314,148.4139,148.4139,735.46
2016-08-08 12:25:00,169.22,169.22,169.12,169.12,4817.930044107087,148.4402,148.4402,148.3525,148.3525,4817.93
2016-08-08 12:30:00,169.1,169.22,169.1,169.18,3264.9502513078264,148.3349,148.4402,148.3349,148.4051,3264.9503
2016-08-08 12:35:00,169.17,169.2,169.14,169.14,2230.998051082162,148.3963,148.4226,148.37,148.37,2230.9981
2016-08-08 12:40:00,169.16,169.16,169.13,169.15,1232.946968919889,148.3876,148.3876,148.3612,148.3788,1232.947
2016-08-08 12:45:00,169.15,169.17,169.11,169.17,3282.3879372243305,148.3788,148.3963,148.3437,148.3963,3282.3879
2016-08-08 12:50:00,169.15,169.17,169.1,169.13,2513.078264437378,148.3788,148.3963,148.3349,148.3612,2513.0783
2016-08-08 12:55:00,169.07,169.09,169.03,169.04,4123.499846138066,148.3086,148.3262,148.2735,148.2823,4123.4998
2016-08-08 13:00:00,169.03,169.08,168.98,169.08,5269.258385475433,148.2735,148.3174,148.2297,148.3174,5269.2584
2016-08-08 13:05:00,169.05,169.05,168.99,169.03,1440.147707457175,148.2911,148.2911,148.2384,148.2735,1440.1477
2016-08-08 13:10:00,169.04,169.1,168.97,169.0,7858.241870961124,148.2823,148.3349,148.2209,148.2472,7858.2419
2016-08-08 13:15:00,169.0,169.07,169.0,169.04,1747.871576571956,148.2472,148.3086,148.2472,148.2823,1747.8716
2016-08-08 13:20:00,169.0,169.04,169.0,169.04,410.2984921530413,148.2472,148.2823,148.2472,148.2823,410.2985
2016-08-08 13:25:00,168.97,168.97,168.91,168.93,1666.8376243717305,148.2209,148.2209,148.1683,148.1858,1666.8376
2016-08-08 13:30:00,168.95,169.07,168.95,169.07,19324.033234177863,148.2033,148.3086,148.2033,148.3086,19324.0332
2016-08-08 13:35:00,169.05,169.07,168.99,169.0,6082.675146168837,148.2911,148.3086,148.2384,148.2472,6082.6751
2016-08-08 13:40:00,168.99,169.09,168.98,169.09,13769.617396656067,148.2384,148.3262,148.2297,148.3262,13769.6174
2016-08-08 13:45:00,169.07,169.08,168.94,168.97,4686.634526618114,148.3086,148.3174,148.1946,148.2209,4686.6345
2016-08-08 13:50:00,168.95,169.09,168.95,169.06,6091.906862242281,148.2033,148.3262,148.2033,148.2998,6091.9069
2016-08-08 13:55:00,169.07,169.11,169.03,169.11,3001.3334700994974,148.3086,148.3437,148.2735,148.3437,3001.3335
2016-08-08 14:00:00,169.11,169.15,169.05,169.11,5026.156528874756,148.3437,148.3788,148.2911,148.3437,5026.1565
2016-08-08 14:05:00,169.1,169.1,169.0,169.03,6154.47738229562,148.3349,148.3349,148.2472,148.2735,6154.4774
2016-08-08 14:10:00,169.05,169.07,169.0,169.01,1641.1939686121652,148.2911,148.3086,148.2472,148.256,1641.194
2016-08-08 14:15:00,169.02,169.07,168.92,168.98,9334.29069648169,148.2647,148.3086,148.177,148.2297,9334.2907
2016-08-08 14:20:00,168.93,169.03,168.91,168.98,9616.370909836904,148.1858,148.2735,148.1683,148.2297,9616.3709
2016-08-08 14:25:00,168.97,169.0,168.91,168.97,5312.339727151502,148.2209,148.2472,148.1683,148.2209,5312.3397
2016-08-08 14:30:00,168.94,169.0,168.91,168.98,4726.638629603036,148.1946,148.2472,148.1683,148.2297,4726.6386
2016-08-08 14:35:00,168.99,169.04,168.93,168.98,8487.02431018566,148.2384,148.2823,148.1858,148.2297,8487.0243
2016-08-08 14:40:00,169.01,169.02,168.92,168.99,4448.661401169351,148.256,148.2647,148.177,148.2384,4448.6614
2016-08-08 14:45:00,168.97,169.0,168.94,168.96,1909.939480972408,148.2209,148.2472,148.1946,148.2121,1909.9395
2016-08-08 14:50:00,168.96,169.03,168.92,169.01,5174.889732280234,148.2121,148.2735,148.177,148.256,5174.8897
2016-08-08 14:55:00,169.02,169.03,168.94,168.96,10154.887680787771,148.2647,148.2735,148.1946,148.2121,10154.8877
2016-08-08 15:00:00,168.96,169.06,168.96,169.02,20761.10370294389,148.2121,148.2998,148.2121,148.2647,20761.1037
2016-08-08 15:05:00,169.02,169.09,168.98,169.08,8165.965740075905,148.2647,148.3262,148.2297,148.3174,8165.9657
2016-08-08 15:10:00,169.02,169.12,169.02,169.11,4945.12257667453,148.2647,148.3525,148.2647,148.3437,4945.1226
2016-08-08 15:15:00,169.09,169.17,169.08,169.15,7404.862037132013,148.3262,148.3963,148.3174,148.3788,7404.862
2016-08-08 15:20:00,169.15,169.17,169.1,169.12,16204.738947584368,148.3788,148.3963,148.3349,148.3525,16204.7389
2016-08-08 15:25:00,169.12,169.18,169.12,169.16,8593.70191814545,148.3525,148.4051,148.3525,148.3876,8593.7019
2016-08-08 15:30:00,169.15,169.21,169.13,169.17,8399.83588060314,148.3788,148.4314,148.3612,148.3963,8399.8359
2016-08-08 15:35:00,169.16,169.16,169.1,169.15,7396.656067288953,148.3876,148.3876,148.3349,148.3788,7396.6561
2016-08-08 15:40:00,169.13,169.16,169.1,169.14,9491.229869730229,148.3612,148.3876,148.3349,148.37,9491.2299
2016-08-08 15:45:00,169.13,169.17,169.1,169.12,17302.287414093753,148.3612,148.3963,148.3349,148.3525,17302.2874
2016-08-08 15:50:00,169.14,169.18,169.11,169.15,16956.610934454817,148.37,148.4051,148.3437,148.3788,16956.6109
2016-08-08 15:55:00,169.15,169.23,169.1,169.16,26369.884090675965,148.3788,148.449,148.3349,148.3876,26369.8841
2016-08-09 09:30:00,169.21,169.21,168.49,168.82,11716.073443430096,148.4314,148.4314,147.7998,148.0893,11716.0734
2016-08-09 09:35:00,169.03,169.31,169.03,169.16,2287.414093753205,148.2735,148.5191,148.2735,148.3876,2287.4141
2016-08-09 09:40:00,169.18,169.57,169.16,169.57,4856.908400861626,148.4051,148.7472,148.3876,148.7472,4856.9084
2016-08-09 09:45:00,169.6,170.07,169.54,170.01,4586.111396040619,148.7735,149.1858,148.7209,149.1332,4586.1114
2016-08-09 09:50:00,170.02,170.48,169.97,170.48,17379.218381372448,149.1419,149.5455,149.0981,149.5455,17379.2184
2016-08-09 09:55:00,170.42,170.48,170.32,170.32,4554.313262898759,149.4928,149.5455,149.4051,149.4051,4554.3133
2016-08-09 10:00:00,170.38,170.43,170.26,170.35,10223.612678223408,149.4577,149.5016,149.3525,149.4314,10223.6127
2016-08-09 10:05:00,170.28,170.56,170.12,170.55,7740.281054467125,149.37,149.6156,149.2297,149.6069,7740.2811
2016-08-09 10:10:00,170.54,170.54,170.43,170.52,7759.770232844394,149.5981,149.5981,149.5016,149.5806,7759.7702
2016-08-09 10:15:00,170.48,170.58,170.43,170.45,2192.019694327624,149.5455,149.6332,149.5016,149.5191,2192.0197
2016-08-09 10:20:00,170.48,170.57,170.48,170.54,2154.067083803467,149.5455,149.6244,149.5455,149.5981,2154.0671
2016-08-09 10:25:00,170.56,170.61,170.48,170.59,3590.111806339112,149.6156,149.6595,149.5455,149.642,3590.1118
2016-08-09 10:30:00,170.6,170.7,170.55,170.57,7388.4500974458915,149.6507,149.7384,149.6069,149.6244,7388.4501
2016-08-09 10:35:00,170.57,170.57,170.36,170.48,3302.9028618319826,149.6244,149.6244,149.4402,149.5455,3302.9029
2016-08-09 10:40:00,170.44,170.54,170.44,170.48,1025.7462303826032,149.5104,149.5981,149.5104,149.5455,1025.7462
2016-08-09 10:45:00,170.5,170.56,170.48,170.56,3591.1375525694943,149.563,149.6156,149.5455,149.6156,3591.1376
2016-08-09 10:50:00,170.61,170.61,170.45,170.49,3282.3879372243305,149.6595,149.6595,149.5191,149.5542,3282.3879
2016-08-09 10:55:00,170.49,170.49,170.3,170.3,3404.45173863986,149.5542,149.5542,149.3876,149.3876,3404.4517
2016-08-09 11:00:00,170.37,170.39,170.24,170.31,5314.391219612267,149.449,149.4665,149.3349,149.3963,5314.3912
2016-08-09 11:05:00,170.29,170.37,170.14,170.21,4251.718124935891,149.3788,149.449,149.2472,149.3086,4251.7181
2016-08-09 11:10:00,170.17,170.25,170.09,170.25,5262.078161862755,149.2735,149.3437,149.2034,149.3437,5262.0782
2016-08-09 11:15:00,170.24,170.26,170.17,170.25,2239.204020925223,149.3349,149.3525,149.2735,149.3437,2239.204
2016-08-09 11:20:00,170.25,170.25,170.18,170.21,3077.2386911478097,149.3437,149.3437,149.2823,149.3086,3077.2387
2016-08-09 11:25:00,170.26,170.37,170.25,170.37,1846.343214688686,149.3525,149.449,149.3437,149.449,1846.3432
2016-08-09 11:30:00,170.4,170.49,170.37,170.38,2923.3767565904195,149.4753,149.5542,149.449,149.4577,2923.3768
2016-08-09 11:35:00,170.36,170.41,170.29,170.41,2666.9401989947687,149.4402,149.4841,149.3788,149.4841,2666.9402
2016-08-09 11:40:00,170.41,170.45,170.36,170.38,2359.216329879988,149.4841,149.5191,149.4402,149.4577,2359.2163
2016-08-09 11:45:00,170.37,170.52,170.36,170.43,3898.8614216842752,149.449,149.5806,149.4402,149.5016,3898.8614
2016-08-09 11:50:00,170.44,170.52,170.4,170.4,5712.3807570007175,149.5104,149.5806,149.4753,149.4753,5712.3808
2016-08-09 11:55:00,170.42,170.45,170.34,170.34,4432.2494614832285,149.4928,149.5191,149.4227,149.4227,4432.2495
2016-08-09 12:00:00,170.33,170.47,170.33,170.41,5078.469586624269,149.4139,149.5367,149.4139,149.4841,5078.4696
2016-08-09 12:05:00,170.4,170.46,170.27,170.36,6042.6710431839165,149.4753,149.5279,149.3613,149.4402,6042.671
2016-08-09 12:10:00,170.37,170.37,170.29,170.29,2176.6335008718843,149.449,149.449,149.3788,149.3788,2176.6335
2016-08-09 12:15:00,170.29,170.29,170.08,170.11,4042.46589393784,149.3788,149.3788,149.1946,149.2209,4042.4659
2016-08-09 12:20:00,170.12,170.24,170.06,170.06,4879.474817930044,149.2297,149.3349,149.177,149.177,4879.4748
2016-08-09 12:25:00,170.06,170.25,170.04,170.25,3282.3879372243305,149.177,149.3437,149.1595,149.3437,3282.3879
2016-08-09 12:30:00,170.2,170.22,170.14,170.22,2149.9640988819365,149.2998,149.3174,149.2472,149.3174,2149.9641
2016-08-09 12:35:00,170.25,170.34,170.25,170.32,1919.1711970458507,149.3437,149.4227,149.3437,149.4051,1919.1712
2016-08-09 12:40:00,170.33,170.5,170.33,170.34,3679.351728382398,149.4139,149.563,149.4139,149.4227,3679.3517
2016-08-09 12:45:00,170.34,170.43,170.34,170.38,2148.938352651554,149.4227,149.5016,149.4227,149.4577,2148.9384
2016-08-09 12:50:00,170.36,170.39,170.32,170.36,3184.9420453379835,149.4402,149.4665,149.4051,149.4402,3184.942
2016-08-09 12:55:00,170.37,170.43,170.37,170.4,2466.919684070161,149.449,149.5016,149.449,149.4753,2466.9197
2016-08-09 13:00:00,170.39,170.43,170.31,170.33,7230.485177966971,149.4665,149.5016,149.3963,149.4139,7230.4852
2016-08-09 13:05:00,170.32,170.38,170.3,170.32,4020.925223099805,149.4051,149.4577,149.3876,149.4051,4020.9252
2016-08-09 13:10:00,170.27,170.32,170.24,170.3,2286.388347522822,149.3613,149.4051,149.3349,149.3876,2286.3883
2016-08-09 13:15:00,170.31,170.39,170.28,170.38,1451.4309159913837,149.3963,149.4665,149.37,149.4577,1451.4309
2016-08-09 13:20:00,170.38,170.47,170.38,170.47,1744.794337880808,149.4577,149.5367,149.4577,149.5367,1744.7943
2016-08-09 13:25:00,170.48,170.48,170.41,170.41,3061.8524976920708,149.5455,149.5455,149.4841,149.4841,3061.8525
2016-08-09 13:30:00,170.4,170.56,170.4,170.49,12016.617088932198,149.4753,149.6156,149.4753,149.5542,12016.6171
2016-08-09 13:35:00,170.51,170.51,170.45,170.45,4395.322597189455,149.5718,149.5718,149.5191,149.5191,4395.3226
2016-08-09 13:40:00,170.44,170.44,170.33,170.34,2905.939070673915,149.5104,149.5104,149.4139,149.4227,2905.9391
2016-08-09 13:45:00,170.34,170.38,170.31,170.34,5151.297568981434,149.4227,149.4577,149.3963,149.4227,5151.2976
2016-08-09 13:50:00,170.34,170.36,170.29,170.29,2657.708482921325,149.4227,149.4402,149.3788,149.3788,2657.7085
2016-08-09 13:55:00,170.26,170.36,170.19,170.32,9878.961944814851,149.3525,149.4402,149.2911,149.4051,9878.9619
2016-08-09 14:00:00,170.32,170.32,170.12,170.14,4189.147604882552,149.4051,149.4051,149.2297,149.2472,4189.1476
2016-08-09 14:05:00,170.13,170.16,170.09,170.09,6860.190788798851,149.2384,149.2648,149.2034,149.2034,6860.1908
2016-08-09 14:10:00,170.1,170.1,170.06,170.06,2814.6476561698632,149.2121,149.2121,149.177,149.177,2814.6477
2016-08-09 14:15:00,170.04,170.05,169.98,170.04,4427.120730331316,149.1595,149.1683,149.1069,149.1595,4427.1207
2016-08-09 14:20:00,170.02,170.07,169.98,169.99,2000.2051492460764,149.1419,149.1858,149.1069,149.1156,2000.2051
2016-08-09 14:25:00,169.94,169.94,169.83,169.83,2387.9372243307007,149.0718,149.0718,148.9753,148.9753,2387.9372
2016-08-09 14:30:00,169.82,169.85,169.67,169.7,11193.96861216535,148.9665,148.9928,148.8349,148.8612,11193.9686
2016-08-09 14:35:00,169.66,169.76,169.63,169.74,3863.986049851266,148.8262,148.9139,148.7998,148.8963,3863.986
2016-08-09 14:40:00,169.75,169.81,169.7,169.78,5146.168837829521,148.9051,148.9577,148.8612,148.9314,5146.1688
2016-08-09 14:45:00,169.82,169.85,169.74,169.74,9694.327623345984,148.9665,148.9928,148.8963,148.8963,9694.3276
2016-08-09 14:50:00,169.77,169.79,169.63,169.63,5765.719560980613,148.9226,148.9402,148.7998,148.7998,5765.7196
2016-08-09 14:55:00,169.62,169.63,169.54,169.57,3384.962560262591,148.7911,148.7998,148.7209,148.7472,3384.9626
2016-08-09 15:00:00,169.57,169.67,169.57,169.59,6359.626628372141,148.7472,148.8349,148.7472,148.7648,6359.6266
2016-08-09 15:05:00,169.65,169.65,169.55,169.56,3692.686429377372,148.8174,148.8174,148.7297,148.7384,3692.6864
2016-08-09 15:10:00,169.59,169.61,169.53,169.54,3956.303210585701,148.7648,148.7823,148.7121,148.7209,3956.3032
2016-08-09 15:15:00,169.55,169.56,169.48,169.51,8365.986255000513,148.7297,148.7384,148.6683,148.6946,8365.9863
2016-08-09 15:20:00,169.52,169.7,169.52,169.63,7341.265770848292,148.7033,148.8612,148.7033,148.7998,7341.2658
2016-08-09 15:25:00,169.66,169.78,169.64,169.76,8756.795568776284,148.8262,148.9314,148.8086,148.9139,8756.7956
2016-08-09 15:30:00,169.76,169.8,169.71,169.75,8062.365370807262,148.9139,148.949,148.87,148.9051,8062.3654
2016-08-09 15:35:00,169.78,169.84,169.72,169.75,8472.663862960304,148.9314,148.9841,148.8788,148.9051,8472.6639
2016-08-09 15:40:00,169.75,169.78,169.63,169.72,10614.42199199918,148.9051,148.9314,148.7998,148.8788,10614.422
2016-08-09 15:45:00,169.71,169.8,169.65,169.75,10442.096625294902,148.87,148.949,148.8174,148.9051,10442.0966
2016-08-09 15:50:00,169.76,169.81,169.7,169.81,10198.994768694223,148.9139,148.9577,148.8612,148.9577,10198.9948
2016-08-09 15:55:00,169.81,169.83,169.72,169.79,19034.77279720997,148.9577,148.9753,148.8788,148.9402,19034.7728
2016-08-10 09:30:00,169.72,169.79,169.27,169.4,14268.130064622012,148.8788,148.9402,148.484,148.5981,14268.1301
2016-08-10 09:35:00,169.29,169.35,168.93,169.3,11462.714124525592,148.5016,148.5542,148.1858,148.5104,11462.7141
2016-08-10 09:40:00,169.34,169.54,169.15,169.27,12164.324546107291,148.5455,148.7209,148.3788,148.484,12164.3245
2016-08-10 09:45:00,169.42,169.49,169.16,169.19,5327.725920607241,148.6156,148.677,148.3876,148.4139,5327.7259
2016-08-10 09:50:00,169.39,169.47,169.18,169.42,6046.774028105447,148.5893,148.6595,148.4051,148.6156,6046.774
2016-08-10 09:55:00,169.58,169.67,169.18,169.18,4383.013642424864,148.756,148.8349,148.4051,148.4051,4383.0136
2016-08-10 10:00:00,169.18,169.42,169.14,169.42,4930.762129449174,148.4051,148.6156,148.37,148.6156,4930.7621
2016-08-10 10:05:00,169.33,169.43,169.33,169.34,3231.1006257052004,148.5367,148.6244,148.5367,148.5455,3231.1006
2016-08-10 10:10:00,169.42,169.54,169.18,169.24,4923.581905836496,148.6156,148.7209,148.4051,148.4577,4923.5819
2016-08-10 10:15:00,169.31,169.45,169.31,169.31,3254.692789004,148.5191,148.6419,148.5191,148.5191,3254.6928
2016-08-10 10:20:00,169.31,169.55,169.3,169.42,3341.8812185865218,148.5191,148.7297,148.5104,148.6156,3341.8812
2016-08-10 10:25:00,169.43,169.56,169.42,169.44,4113.242383834239,148.6244,148.7384,148.6156,148.6332,4113.2424
2016-08-10 10:30:00,169.48,169.53,169.37,169.46,5067.18637809006,148.6683,148.7121,148.5718,148.6507,5067.1864
2016-08-10 10:35:00,169.47,169.61,169.39,169.39,3179.8133141860703,148.6595,148.7823,148.5893,148.5893,3179.8133
2016-08-10 10:40:00,169.46,169.75,169.45,169.65,6022.156118576264,148.6507,148.9051,148.6419,148.8174,6022.1561
2016-08-10 10:45:00,169.71,169.78,169.62,169.78,3590.111806339112,148.87,148.9314,148.7911,148.9314,3590.1118
2016-08-10 10:50:00,169.72,169.76,169.52,169.54,5541.081136526823,148.8788,148.9139,148.7033,148.7209,5541.0811
2016-08-10 10:55:00,169.57,169.61,169.49,169.54,6875.57698225459,148.7472,148.7823,148.677,148.7209,6875.577
2016-08-10 11:00:00,169.55,169.71,169.55,169.56,6228.331110883168,148.7297,148.87,148.7297,148.7384,6228.3311
2016-08-10 11:05:00,169.62,169.65,169.55,169.64,1345.7790542619755,148.7911,148.8174,148.7297,148.8086,1345.7791
2016-08-10 11:10:00,169.66,169.67,169.55,169.61,1976.6129859472765,148.8262,148.8349,148.7297,148.7823,1976.613
2016-08-10 11:15:00,169.63,169.63,169.31,169.51,8516.770950866756,148.7998,148.7998,148.5191,148.6946,8516.771
2016-08-10 11:20:00,169.51,169.51,169.33,169.48,3538.8244948199813,148.6946,148.6946,148.5367,148.6683,3538.8245
2016-08-10 11:25:00,169.48,169.59,169.41,169.58,4308.134167606934,148.6683,148.7648,148.6069,148.756,4308.1342
2016-08-10 11:30:00,169.56,169.67,169.51,169.51,3628.064416863268,148.7384,148.8349,148.6946,148.6946,3628.0644
2016-08-10 11:35:00,169.51,169.56,169.5,169.54,1944.814852805416,148.6946,148.7384,148.6858,148.7209,1944.8149
2016-08-10 11:40:00,169.52,169.7,169.52,169.7,2716.1760180531337,148.7033,148.8612,148.7033,148.8612,2716.176
2016-08-10 11:45:00,169.62,169.65,169.52,169.52,2359.216329879988,148.7911,148.8174,148.7033,148.7033,2359.2163
2016-08-10 11:50:00,169.6,169.79,169.6,169.71,3859.883064929736,148.7735,148.9402,148.7735,148.87,3859.8831
2016-08-10 11:55:00,169.78,169.8,169.65,169.76,3384.962560262591,148.9314,148.949,148.8174,148.9139,3384.9626
2016-08-10 12:00:00,169.76,169.91,169.72,169.89,8878.859370191814,148.9139,149.0455,148.8788,149.0279,8878.8594
2016-08-10 12:05:00,169.9,169.95,169.85,169.93,3095.702123294697,149.0367,149.0805,148.9928,149.063,3095.7021
2016-08-10 12:10:00,169.95,169.96,169.84,169.84,2227.9208123910144,149.0805,149.0893,148.9841,148.9841,2227.9208
2016-08-10 12:15:00,169.9,169.93,169.89,169.93,3431.121140629808,149.0367,149.063,149.0279,149.063,3431.1211
2016-08-10 12:20:00,169.93,169.95,169.8,169.8,4363.524464047595,149.063,149.0805,148.949,148.949,4363.5245
2016-08-10 12:25:00,169.8,169.85,169.8,169.84,6546.312442301774,148.949,148.9928,148.949,148.9841,6546.3124
2016-08-10 12:30:00,169.84,169.86,169.81,169.82,6225.253872192019,148.9841,149.0016,148.9577,148.9665,6225.2539
2016-08-10 12:35:00,169.83,169.9,169.82,169.9,3077.2386911478097,148.9753,149.0367,148.9665,149.0367,3077.2387
2016-08-10 12:40:00,169.9,169.98,169.9,169.92,1743.7685916504256,149.0367,149.1069,149.0367,149.0542,1743.7686
2016-08-10 12:45:00,169.95,169.97,169.94,169.94,1732.485383116217,149.0805,149.0981,149.0718,149.0718,1732.4854
2016-08-10 12:50:00,169.95,169.97,169.93,169.97,1230.895476459124,149.0805,149.0981,149.063,149.0981,1230.8955
2016-08-10 12:55:00,169.99,170.03,169.92,169.99,10193.866037542311,149.1156,149.1507,149.0542,149.1156,10193.866
2016-08-10 13:00:00,169.99,170.0,169.93,169.95,2210.4831264745103,149.1156,149.1244,149.063,149.0805,2210.4831
2016-08-10 13:05:00,169.93,169.97,169.91,169.93,3010.5651861729407,149.063,149.0981,149.0455,149.063,3010.5652
2016-08-10 13:10:00,169.93,169.96,169.93,169.93,2461.790952918248,149.063,149.0893,149.063,149.063,2461.791
2016-08-10 13:15:00,169.93,169.94,169.91,169.92,9788.696276541184,149.063,149.0718,149.0455,149.0542,9788.6963
2016-08-10 13:20:00,169.91,169.92,169.81,169.81,13909.118883988102,149.0455,149.0542,148.9577,148.9577,13909.1189
2016-08-10 13:25:00,169.81,169.88,169.81,169.86,3487.537183300851,148.9577,149.0191,148.9577,149.0016,3487.5372
2016-08-10 13:30:00,169.86,169.88,169.83,169.83,2460.765206687865,149.0016,149.0191,148.9753,148.9753,2460.7652
2016-08-10 13:35:00,169.83,169.9,169.83,169.89,4779.977433582932,148.9753,149.0367,148.9753,149.0279,4779.9774
2016-08-10 13:40:00,169.86,169.98,169.84,169.98,2564.365575956508,149.0016,149.1069,148.9841,149.1069,2564.3656
2016-08-10 13:45:00,169.97,170.01,169.91,170.01,4088.624474305057,149.0981,149.1332,149.0455,149.1332,4088.6245
2016-08-10 13:50:00,170.0,170.06,169.93,169.93,6359.626628372141,149.1244,149.177,149.063,149.063,6359.6266
2016-08-10 13:55:00,169.9,169.96,169.9,169.96,2495.640578520874,149.0367,149.0893,149.0367,149.0893,2495.6406
2016-08-10 14:00:00,169.93,170.03,169.9,169.92,12894.655862139703,149.063,149.1507,149.0367,149.0542,12894.6559
2016-08-10 14:05:00,169.91,169.95,169.89,169.93,11348.856292953124,149.0455,149.0805,149.0279,149.063,11348.8563
2016-08-10 14:10:00,169.91,170.01,169.91,169.95,5913.427018155708,149.0455,149.1332,149.0455,149.0805,5913.427
2016-08-10 14:15:00,169.96,170.01,169.92,169.98,7074.571750948815,149.0893,149.1332,149.0542,149.1069,7074.5718
2016-08-10 14:20:00,169.95,170.05,169.93,170.02,5493.896809929223,149.0805,149.1683,149.063,149.1419,5493.8968
2016-08-10 14:25:00,170.05,170.05,169.92,169.93,3343.932711047287,149.1683,149.1683,149.0542,149.063,3343.9327
2016-08-10 14:30:00,169.93,170.04,169.93,170.0,10769.309672786952,149.063,149.1595,149.063,149.1244,10769.3097
2016-08-10 14:35:00,170.0,170.05,169.97,170.01,6298.081854549184,149.1244,149.1683,149.0981,149.1332,6298.0819
2016-08-10 14:40:00,169.98,170.1,169.98,170.06,2000.2051492460764,149.1069,149.2121,149.1069,149.177,2000.2051
2016-08-10 14:45:00,170.06,170.08,170.04,170.08,2381.782746948405,149.177,149.1946,149.1595,149.1946,2381.7827
2016-08-10 14:50:00,170.06,170.11,170.04,170.08,2977.741306800697,149.177,149.2209,149.1595,149.1946,2977.7413
2016-08-10 14:55:00,170.1,170.12,170.1,170.11,3744.999487126885,149.2121,149.2297,149.2121,149.2209,3744.9995
2016-08-10 15:00:00,170.11,170.11,170.03,170.05,10058.467535131807,149.2209,149.2209,149.1507,149.1683,10058.4675
2016-08-10 15:05:00,170.07,170.14,170.05,170.12,5417.991588880911,149.1858,149.2472,149.1683,149.2297,5417.9916
2016-08-10 15:10:00,170.14,170.28,170.14,170.28,7053.03108011078,149.2472,149.37,149.2472,149.37,7053.0311
2016-08-10 15:15:00,170.29,170.29,170.26,170.29,6264.232228946558,149.3788,149.3788,149.3525,149.3788,6264.2322
2016-08-10 15:20:00,170.3,170.47,170.29,170.46,4816.904297876705,149.3876,149.5367,149.3788,149.5279,4816.9043
2016-08-10 15:25:00,170.45,170.48,170.33,170.34,6226.279618422402,149.5191,149.5455,149.4139,149.4227,6226.2796
2016-08-10 15:30:00,170.33,170.39,170.32,170.36,16117.550518001846,149.4139,149.4665,149.4051,149.4402,16117.5505
2016-08-10 15:35:00,170.37,170.42,170.28,170.3,14646.630423633193,149.449,149.4928,149.37,149.3876,14646.6304
2016-08-10 15:40:00,170.31,170.32,170.2,170.2,24464.047594625088,149.3963,149.4051,149.2998,149.2998,24464.0476
2016-08-10 15:45:00,170.22,170.34,170.15,170.29,30831.88019284029,149.3174,149.4227,149.256,149.3788,30831.8802
2016-08-10 15:50:00,170.27,170.33,170.26,170.32,25222.07405887783,149.3613,149.4139,149.3525,149.4051,25222.0741
2016-08-10 15:55:00,170.32,170.6,170.32,170.59,53993.23007487947,149.4051,149.6507,149.4051,149.642,53993.2301
2016-08-11 09:30:00,170.61,170.61,169.72,170.59,10811.36526823264,149.6595,149.6595,148.8788,149.642,10811.3653
2016-08-11 09:35:00,170.46,170.96,170.42,170.87,11655.55441583752,149.5279,149.9665,149.4928,149.8876,11655.5544
2016-08-11 09:40:00,170.85,170.92,170.62,170.92,4634.321468868602,149.87,149.9314,149.6683,149.9314,4634.3215
2016-08-11 09:45:00,170.93,170.93,170.54,170.78,10153.86193455739,149.9402,149.9402,149.5981,149.8086,10153.8619
2016-08-11 09:50:00,170.79,171.02,170.79,171.0,6640.681095496974,149.8174,150.0192,149.8174,150.0016,6640.6811
2016-08-11 09:55:00,170.97,170.97,170.56,170.58,12421.786849933324,149.9753,149.9753,149.6156,149.6332,12421.7868
2016-08-11 10:00:00,170.58,170.68,170.54,170.56,10853.420863678326,149.6332,149.7209,149.5981,149.6156,10853.4209
2016-08-11 10:05:00,170.6,170.69,170.42,170.65,16324.751256539132,149.6507,149.7297,149.4928,149.6946,16324.7513
2016-08-11 10:10:00,170.62,170.86,170.61,170.75,6321.674017847984,149.6683,149.8788,149.6595,149.7823,6321.674
2016-08-11 10:15:00,170.77,171.09,170.76,171.09,8753.718330085136,149.7999,150.0806,149.7911,150.0806,8753.7183
2016-08-11 10:20:00,171.04,171.29,171.03,171.29,7956.713509077854,150.0367,150.256,150.0279,150.256,7956.7135
2016-08-11 10:25:00,171.36,171.54,171.32,171.39,9366.08882962355,150.3174,150.4753,150.2823,150.3437,9366.0888
2016-08-11 10:30:00,171.39,171.44,171.3,171.3,3794.2353061852496,150.3437,150.3876,150.2648,150.2648,3794.2353
2016-08-11 10:35:00,171.39,171.39,171.25,171.37,5089.752795158478,150.3437,150.3437,150.2209,150.3262,5089.7528
2016-08-11 10:40:00,171.38,171.45,171.26,171.3,4513.283413683455,150.3349,150.3963,150.2297,150.2648,4513.2834
2016-08-11 10:45:00,171.32,171.41,171.28,171.38,10848.292132526412,150.2823,150.3613,150.2472,150.3349,10848.2921
2016-08-11 10:50:00,171.45,171.54,171.45,171.47,3594.214791260642,150.3963,150.4753,150.3963,150.4139,3594.2148
2016-08-11 10:55:00,171.49,171.65,171.48,171.58,10084.111190891374,150.4314,150.5718,150.4227,150.5104,10084.1112
2016-08-11 11:00:00,171.56,171.58,171.27,171.34,7143.2967483844495,150.4928,150.5104,150.2385,150.2999,7143.2967
2016-08-11 11:05:00,171.31,171.52,171.31,171.48,2687.455123602421,150.2735,150.4578,150.2735,150.4227,2687.4551
2016-08-11 11:10:00,171.53,171.55,171.44,171.49,5234.383013642425,150.4665,150.4841,150.3876,150.4314,5234.383
2016-08-11 11:15:00,171.46,171.58,171.46,171.54,4545.081546825315,150.4051,150.5104,150.4051,150.4753,4545.0815
2016-08-11 11:20:00,171.51,171.63,171.51,171.63,2175.6077546415017,150.449,150.5542,150.449,150.5542,2175.6078
2016-08-11 11:25:00,171.63,171.66,171.56,171.59,7427.428454200431,150.5542,150.5806,150.4928,150.5192,7427.4285
2016-08-11 11:30:00,171.59,171.72,171.57,171.72,7833.623961431941,150.5192,150.6332,150.5016,150.6332,7833.624
2016-08-11 11:35:00,171.84,171.95,171.84,171.9,4363.524464047595,150.7385,150.835,150.7385,150.7911,4363.5245
2016-08-11 11:40:00,171.91,171.95,171.89,171.92,4129.654323520361,150.7999,150.835,150.7823,150.8086,4129.6543
2016-08-11 11:45:00,171.96,172.04,171.92,172.04,7359.729202995179,150.8437,150.9139,150.8086,150.9139,7359.7292
2016-08-11 11:50:00,172.04,172.13,172.02,172.1,6680.685198481895,150.9139,150.9928,150.8964,150.9665,6680.6852
2016-08-11 11:55:00,172.1,172.26,172.09,172.25,5215.919581495537,150.9665,151.1069,150.9578,151.0981,5215.9196
2016-08-11 12:00:00,172.22,172.25,172.1,172.16,10998.051082162272,151.0718,151.0981,150.9665,151.0192,10998.0511
2016-08-11 12:05:00,172.2,172.26,172.17,172.24,4582.008411119089,151.0543,151.1069,151.0279,151.0893,4582.0084
2016-08-11 12:10:00,172.23,172.25,172.19,172.23,3841.4196327828495,151.0806,151.0981,151.0455,151.0806,3841.4196
2016-08-11 12:15:00,172.23,172.28,172.18,172.19,6681.7109447122775,151.0806,151.1244,151.0367,151.0455,6681.7109
2016-08-11 12:20:00,172.21,172.26,172.18,172.26,3269.053236229357,151.063,151.1069,151.0367,151.1069,3269.0532
2016-08-11 12:25:00,172.28,172.28,172.18,172.18,7521.79710739563,151.1244,151.1244,151.0367,151.0367,7521.7971
2016-08-11 12:30:00,172.18,172.31,172.13,172.31,7210.995999589702,151.0367,151.1507,150.9928,151.1507,7210.996
2016-08-11 12:35:00,172.28,172.35,172.26,172.29,4681.505795466202,151.1244,151.1858,151.1069,151.1332,4681.5058
2016-08-11 12:40:00,172.29,172.29,172.21,172.25,8960.919068622423,151.1332,151.1332,151.063,151.0981,8960.9191
2016-08-11 12:45:00,172.25,172.25,172.2,172.21,3022.874140937532,151.0981,151.0981,151.0543,151.063,3022.8741
2016-08-11 12:50:00,172.22,172.23,172.19,172.19,2489.4861011385783,151.0718,151.0806,151.0455,151.0455,2489.4861
2016-08-11 12:55:00,172.22,172.24,172.09,172.1,3816.8017232536654,151.0718,151.0893,150.9578,150.9665,3816.8017
2016-08-11 13:00:00,172.09,172.15,172.03,172.13,9942.558211098574,150.9578,151.0104,150.9051,150.9928,9942.5582
2016-08-11 13:05:00,172.14,172.36,172.13,172.36,9642.014565596472,151.0016,151.1946,150.9928,151.1946,9642.0146
2016-08-11 13:10:00,172.4,172.41,172.33,172.39,4478.408041850446,151.2297,151.2385,151.1683,151.2209,4478.408
2016-08-11 13:15:00,172.39,172.52,172.37,172.51,14010.66776079598,151.2209,151.335,151.2034,151.3262,14010.6678
2016-08-11 13:20:00,172.5,172.55,172.44,172.5,7182.275105138989,151.3174,151.3613,151.2648,151.3174,7182.2751
2016-08-11 13:25:00,172.55,172.55,172.34,172.38,14760.48825520566,151.3613,151.3613,151.1771,151.2121,14760.4883
2016-08-11 13:30:00,172.38,172.4,172.24,172.29,23292.645399528155,151.2121,151.2297,151.0893,151.1332,23292.6454
2016-08-11 13:35:00,172.29,172.37,172.24,172.27,7517.6941224740995,151.1332,151.2034,151.0893,151.1157,7517.6941
2016-08-11 13:40:00,172.24,172.36,172.22,172.34,8497.281772489485,151.0893,151.1946,151.0718,151.1771,8497.2818
2016-08-11 13:45:00,172.32,172.46,172.26,172.44,5333.880397989537,151.1595,151.2823,151.1069,151.2648,5333.8804
2016-08-11 13:50:00,172.48,172.56,172.46,172.49,12889.527130987792,151.2999,151.37,151.2823,151.3086,12889.5271
2016-08-11 13:55:00,172.49,172.49,172.34,172.34,1036.0036926864293,151.3086,151.3086,151.1771,151.1771,1036.0037
2016-08-11 14:00:00,172.34,172.34,172.14,172.32,17230.48517796697,151.1771,151.1771,151.0016,151.1595,17230.4852
2016-08-11 14:05:00,172.26,172.44,172.25,172.42,12628.987588470613,151.1069,151.2648,151.0981,151.2472,12628.9876
2016-08-11 14:10:00,172.4,172.51,172.4,172.5,5284.644578931172,151.2297,151.3262,151.2297,151.3174,5284.6446
2016-08-11 14:15:00,172.52,172.59,172.49,172.57,9615.345163606524,151.335,151.3964,151.3086,151.3788,9615.3452
2016-08-11 14:20:00,172.59,172.65,172.56,172.65,4203.508052107908,151.3964,151.449,151.37,151.449,4203.5081
2016-08-11 14:25:00,172.61,172.72,172.61,172.71,5727.7669504564565,151.4139,151.5104,151.4139,151.5016,5727.767
2016-08-11 14:30:00,172.68,172.68,172.61,172.66,9575.341060621602,151.4753,151.4753,151.4139,151.4578,9575.3411
2016-08-11 14:35:00,172.66,172.71,172.61,172.65,6981.228843983998,151.4578,151.5016,151.4139,151.449,6981.2288
2016-08-11 14:40:00,172.67,172.7,172.61,172.7,9776.387321776592,151.4665,151.4929,151.4139,151.4929,9776.3873
2016-08-11 14:45:00,172.68,172.73,172.65,172.7,5442.609498410093,151.4753,151.5192,151.449,151.4929,5442.6095
2016-08-11 14:50:00,172.72,172.82,172.71,172.75,7046.876602728485,151.5104,151.5981,151.5016,151.5367,7046.8766
2016-08-11 14:55:00,172.75,172.77,172.67,172.74,11447.327931069853,151.5367,151.5543,151.4665,151.5279,11447.3279
2016-08-11 15:00:00,172.72,172.73,172.58,172.59,8635.757513591137,151.5104,151.5192,151.3876,151.3964,8635.7575
2016-08-11 15:05:00,172.58,172.6,172.51,172.51,9032.721304749204,151.3876,151.4051,151.3262,151.3262,9032.7213
2016-08-11 15:10:00,172.5,172.58,172.5,172.54,4629.1927377166885,151.3174,151.3876,151.3174,151.3525,4629.1927
2016-08-11 15:15:00,172.52,172.52,172.38,172.43,5273.361370396963,151.335,151.335,151.2121,151.256,5273.3614
2016-08-11 15:20:00,172.4,172.41,172.31,172.32,13730.639039901527,151.2297,151.2385,151.1507,151.1595,13730.639
2016-08-11 15:25:00,172.31,172.41,172.26,172.41,11973.535747256128,151.1507,151.2385,151.1069,151.2385,11973.5357
2016-08-11 15:30:00,172.37,172.45,172.34,172.44,14554.31326289876,151.2034,151.2736,151.1771,151.2648,14554.3133
2016-08-11 15:35:00,172.43,172.44,172.34,172.36,13323.417786439635,151.256,151.2648,151.1771,151.1946,13323.4178
2016-08-11 15:40:00,172.35,172.36,172.29,172.31,21366.293978869628,151.1858,151.1946,151.1332,151.1507,21366.294
2016-08-11 15:45:00,172.32,172.44,172.32,172.38,13750.128218278796,151.1595,151.2648,151.1595,151.2121,13750.1282
2016-08-11 15:50:00,172.38,172.4,172.32,172.36,32281.25961637091,151.2121,151.2297,151.1595,151.1946,32281.2596
2016-08-11 15:55:00,172.35,172.37,172.23,172.24,38024.41276028311,151.1858,151.2034,151.0806,151.0893,38024.4128
2016-08-12 09:30:00,171.8,172.06,171.39,171.39,9628.679864601498,150.7034,150.9314,150.3437,150.3437,9628.6799
2016-08-12 09:35:00,171.38,171.38,171.08,171.08,3202.3797312544875,150.3349,150.3349,150.0718,150.0718,3202.3797
2016-08-12 09:40:00,171.06,171.24,170.97,171.22,4753.308031592984,150.0542,150.2121,149.9753,150.1946,4753.308
2016-08-12 09:45:00,171.18,171.18,170.98,171.08,3130.5774951277053,150.1595,150.1595,149.9841,150.0718,3130.5775
2016-08-12 09:50:00,171.08,171.19,170.97,171.17,4172.73566519643,150.0718,150.1683,149.9753,150.1507,4172.7357
2016-08-12 09:55:00,171.12,171.21,171.09,171.11,3595.2405374910245,150.1069,150.1858,150.0806,150.0981,3595.2405
2016-08-12 10:00:00,171.06,171.06,170.85,170.88,3982.972612575649,150.0542,150.0542,149.87,149.8963,3982.9726
2016-08-12 10:05:00,170.9,170.9,170.76,170.88,2477.177146373987,149.9139,149.9139,149.7911,149.8963,2477.1771
2016-08-12 10:10:00,170.85,170.85,170.67,170.67,1321.161144732793,149.87,149.87,149.7121,149.7121,1321.1611
2016-08-12 10:15:00,170.74,170.76,170.64,170.65,2035.080521079085,149.7735,149.7911,149.6858,149.6946,2035.0805
2016-08-12 10:20:00,170.61,170.65,170.42,170.6,7654.118371114986,149.6595,149.6946,149.4928,149.6507,7654.1184
2016-08-12 10:25:00,170.51,170.69,170.51,170.53,2806.4416863268025,149.5718,149.7297,149.5718,149.5893,2806.4417
2016-08-12 10:30:00,170.49,170.69,170.49,170.6,3012.6166786337058,149.5542,149.7297,149.5542,149.6507,3012.6167
2016-08-12 10:35:00,170.51,170.62,170.46,170.61,3669.094266078572,149.5718,149.6683,149.5279,149.6595,3669.0943
2016-08-12 10:40:00,170.55,170.58,170.27,170.37,7017.129962047389,149.6069,149.6332,149.3613,149.449,7017.13
2016-08-12 10:45:00,170.38,170.44,170.26,170.32,2288.439839983588,149.4577,149.5104,149.3525,149.4051,2288.4398
2016-08-12 10:50:00,170.27,170.4,170.2,170.38,4591.240127192533,149.3613,149.4753,149.2998,149.4577,4591.2401
2016-08-12 10:55:00,170.43,170.54,170.33,170.33,2716.1760180531337,149.5016,149.5981,149.4139,149.4139,2716.176
2016-08-12 11:00:00,170.38,170.38,170.24,170.24,3624.98717817212,149.4577,149.4577,149.3349,149.3349,3624.9872
2016-08-12 11:05:00,170.28,170.28,170.16,170.16,2461.790952918248,149.37,149.37,149.2648,149.2648,2461.791
2016-08-12 11:10:00,170.12,170.13,170.05,170.09,3384.962560262591,149.2297,149.2384,149.1683,149.2034,3384.9626
2016-08-12 11:15:00,170.02,170.13,170.02,170.02,1230.895476459124,149.1419,149.2384,149.1419,149.1419,1230.8955
2016-08-12 11:20:00,170.05,170.25,170.05,170.1,7046.876602728485,149.1683,149.3437,149.1683,149.2121,7046.8766
2016-08-12 11:25:00,170.06,170.11,169.95,169.95,5329.777413068006,149.177,149.2209,149.0805,149.0805,5329.7774
2016-08-12 11:30:00,169.93,169.99,169.87,169.96,7644.886655041542,149.063,149.1156,149.0104,149.0893,7644.8867
2016-08-12 11:35:00,169.96,170.17,169.96,170.15,3795.261052415632,149.0893,149.2735,149.0893,149.256,3795.2611
2016-08-12 11:40:00,170.1,170.14,170.03,170.05,1931.480151810442,149.2121,149.2472,149.1507,149.1683,1931.4802
2016-08-12 11:45:00,170.06,170.18,170.06,170.16,2884.3983998358804,149.177,149.2823,149.177,149.2648,2884.3984
2016-08-12 11:50:00,170.18,170.18,170.11,170.12,2877.218176223202,149.2823,149.2823,149.2209,149.2297,2877.2182
2016-08-12 11:55:00,170.11,170.16,170.05,170.16,2761.308852189968,149.2209,149.2648,149.1683,149.2648,2761.3089
2016-08-12 12:00:00,170.1,170.18,170.1,170.16,5613.909118883988,149.2121,149.2823,149.2121,149.2648,5613.9091
2016-08-12 12:05:00,170.13,170.14,170.04,170.04,838.0346702225869,149.2384,149.2472,149.1595,149.1595,838.0347
2016-08-12 12:10:00,170.01,170.02,169.93,169.97,1875.0641091393989,149.1332,149.1419,149.063,149.0981,1875.0641
2016-08-12 12:15:00,169.97,169.97,169.88,169.91,4851.779669709714,149.0981,149.0981,149.0191,149.0455,4851.7797
2016-08-12 12:20:00,169.92,169.93,169.88,169.91,1396.040619550723,149.0542,149.063,149.0191,149.0455,1396.0406
2016-08-12 12:25:00,169.92,169.93,169.79,169.8,4448.661401169351,149.0542,149.063,148.9402,148.949,4448.6614
2016-08-12 12:30:00,169.79,169.88,169.79,169.87,718.0223612678224,148.9402,149.0191,148.9402,149.0104,718.0224
2016-08-12 12:35:00,169.87,169.87,169.81,169.81,1759.1547851061646,149.0104,149.0104,148.9577,148.9577,1759.1548
2016-08-12 12:40:00,169.82,169.9,169.82,169.9,2958.252128423428,148.9665,149.0367,148.9665,149.0367,2958.2521
2016-08-12 12:45:00,169.9,169.93,169.88,169.89,2531.541696584265,149.0367,149.063,149.0191,149.0279,2531.5417
2016-08-12 12:50:00,169.89,169.91,169.85,169.85,1621.704790234896,149.0279,149.0455,148.9928,148.9928,1621.7048
2016-08-12 12:55:00,169.85,169.89,169.74,169.75,1846.343214688686,148.9928,149.0279,148.8963,148.9051,1846.3432
2016-08-12 13:00:00,169.77,169.79,169.73,169.75,5035.3882449482,148.9226,148.9402,148.8876,148.9051,5035.3882
2016-08-12 13:05:00,169.81,169.81,169.56,169.56,4625.089752795158,148.9577,148.9577,148.7384,148.7384,4625.0898
2016-08-12 13:10:00,169.59,169.64,169.59,169.6,4751.256539132219,148.7648,148.8086,148.7648,148.7735,4751.2565
2016-08-12 13:15:00,169.59,169.62,169.58,169.62,2298.697302287414,148.7648,148.7911,148.756,148.7911,2298.6973
2016-08-12 13:20:00,169.61,169.61,169.54,169.54,1641.1939686121652,148.7823,148.7823,148.7209,148.7209,1641.194
2016-08-12 13:25:00,169.53,169.61,169.51,169.6,5887.783362396143,148.7121,148.7823,148.6946,148.7735,5887.7834
2016-08-12 13:30:00,169.62,169.63,169.52,169.54,3128.5260026669403,148.7911,148.7998,148.7033,148.7209,3128.526
2016-08-12 13:35:00,169.49,169.5,169.42,169.47,1230.895476459124,148.677,148.6858,148.6156,148.6595,1230.8955
2016-08-12 13:40:00,169.47,169.63,169.46,169.54,16155.503128526,148.6595,148.7998,148.6507,148.7209,16155.5031
2016-08-12 13:45:00,169.51,169.54,169.48,169.48,2022.7715663144936,148.6946,148.7209,148.6683,148.6683,2022.7716
2016-08-12 13:50:00,169.5,169.55,169.44,169.55,2671.043183916299,148.6858,148.7297,148.6332,148.7297,2671.0432
2016-08-12 13:55:00,169.54,169.56,169.44,169.45,1333.4700994973844,148.7209,148.7384,148.6332,148.6419,1333.4701
2016-08-12 14:00:00,169.5,169.55,169.43,169.43,11175.505180018465,148.6858,148.7297,148.6244,148.6244,11175.5052
2016-08-12 14:05:00,169.47,169.57,169.42,169.55,4386.090881116012,148.6595,148.7472,148.6156,148.7297,4386.0909
2016-08-12 14:10:00,169.52,169.58,169.51,169.54,1088.316750435942,148.7033,148.756,148.6946,148.7209,1088.3168
2016-08-12 14:15:00,169.57,169.6,169.56,169.57,2706.94430197969,148.7472,148.7735,148.7384,148.7472,2706.9443
2016-08-12 14:20:00,169.56,169.7,169.56,169.7,3780.900605190276,148.7384,148.8612,148.7384,148.8612,3780.9006
2016-08-12 14:25:00,169.69,169.72,169.62,169.63,5263.103908093138,148.8525,148.8788,148.7911,148.7998,5263.1039
2016-08-12 14:30:00,169.63,169.63,169.5,169.53,8661.401169350702,148.7998,148.7998,148.6858,148.7121,8661.4012
2016-08-12 14:35:00,169.52,169.52,169.33,169.44,10340.547748487024,148.7033,148.7033,148.5367,148.6332,10340.5477
2016-08-12 14:40:00,169.41,169.54,169.41,169.54,1948.9178377269463,148.6069,148.7209,148.6069,148.7209,1948.9178
2016-08-12 14:45:00,169.54,169.57,169.5,169.53,9715.868294184018,148.7209,148.7472,148.6858,148.7121,9715.8683
2016-08-12 14:50:00,169.55,169.61,169.52,169.52,4081.4442506923774,148.7297,148.7823,148.7033,148.7033,4081.4443
2016-08-12 14:55:00,169.54,169.58,169.51,169.51,4573.802441276028,148.7209,148.756,148.6946,148.6946,4573.8024
2016-08-12 15:00:00,169.53,169.6,169.53,169.54,2804.3901938660374,148.7121,148.7735,148.7121,148.7209,2804.3902
2016-08-12 15:05:00,169.54,169.55,169.53,169.53,2751.0513898861423,148.7209,148.7297,148.7121,148.7121,2751.0514
2016-08-12 15:10:00,169.52,169.55,169.49,169.51,7960.816493999384,148.7033,148.7297,148.677,148.6946,7960.8165
2016-08-12 15:15:00,169.52,169.52,169.39,169.41,6711.457585393373,148.7033,148.7033,148.5893,148.6069,6711.4576
2016-08-12 15:20:00,169.4,169.41,169.33,169.33,5565.6990460560055,148.5981,148.6069,148.5367,148.5367,5565.699
2016-08-12 15:25:00,169.36,169.37,169.3,169.33,7106.369884090675,148.563,148.5718,148.5104,148.5367,7106.3699
2016-08-12 15:30:00,169.33,169.54,169.32,169.54,10142.57872602318,148.5367,148.7209,148.5279,148.7209,10142.5787
2016-08-12 15:35:00,169.54,169.56,169.5,169.53,12524.361472971586,148.7209,148.7384,148.6858,148.7121,12524.3615
2016-08-12 15:40:00,169.53,169.57,169.47,169.53,21159.093240332342,148.7121,148.7472,148.6595,148.7121,21159.0932
2016-08-12 15:45:00,169.53,169.63,169.53,169.63,14642.527438711662,148.7121,148.7998,148.7121,148.7998,14642.5274
2016-08-12 15:50:00,169.63,169.63,169.54,169.61,15079.49533285465,148.7998,148.7998,148.7209,148.7823,15079.4953
2016-08-12 15:55:00,169.62,169.67,169.55,169.6,38617.29408144425,148.7911,148.8349,148.7297,148.7735,38617.2941
2016-08-15 09:30:00,170.18,170.21,169.54,170.05,23295.722638219304,149.2823,149.3086,148.7209,149.1683,23295.7226
2016-08-15 09:35:00,169.99,170.39,169.93,170.23,3812.6987383321366,149.1156,149.4665,149.063,149.3262,3812.6987
2016-08-15 09:40:00,170.23,170.33,170.03,170.33,8449.071699661503,149.3262,149.4139,149.1507,149.4139,8449.0717
2016-08-15 09:45:00,170.33,170.45,170.22,170.38,4110.165145143092,149.4139,149.5191,149.3174,149.4577,4110.1651
2016-08-15 09:50:00,170.44,170.44,170.28,170.39,3398.2972612575645,149.5104,149.5104,149.37,149.4665,3398.2973
2016-08-15 09:55:00,170.41,170.56,170.21,170.31,5051.800184634321,149.4841,149.6156,149.3086,149.3963,5051.8002
2016-08-15 10:00:00,170.26,170.51,170.26,170.5,2609.498410093343,149.3525,149.5718,149.3525,149.563,2609.4984
2016-08-15 10:05:00,170.53,170.61,170.42,170.49,4278.387526925839,149.5893,149.6595,149.4928,149.5542,4278.3875
2016-08-15 10:10:00,170.59,170.61,170.45,170.53,3743.973740896502,149.642,149.6595,149.5191,149.5893,3743.9737
2016-08-15 10:15:00,170.49,170.54,170.39,170.5,2718.227510513899,149.5542,149.5981,149.4665,149.563,2718.2275
2016-08-15 10:20:00,170.56,170.68,170.55,170.59,11437.070468766027,149.6156,149.7209,149.6069,149.642,11437.0705
2016-08-15 10:25:00,170.65,170.77,170.59,170.69,2420.761103702944,149.6946,149.7999,149.642,149.7297,2420.7611
2016-08-15 10:30:00,170.7,170.86,170.65,170.69,8322.904913324443,149.7384,149.8788,149.6946,149.7297,8322.9049
2016-08-15 10:35:00,170.69,170.75,170.56,170.65,5641.604267104318,149.7297,149.7823,149.6156,149.6946,5641.6043
2016-08-15 10:40:00,170.69,170.89,170.66,170.66,4730.741614524566,149.7297,149.9051,149.7034,149.7034,4730.7416
2016-08-15 10:45:00,170.7,170.71,170.55,170.56,3897.8356754538927,149.7384,149.7472,149.6069,149.6156,3897.8357
2016-08-15 10:50:00,170.6,170.61,170.44,170.6,2474.09990768284,149.6507,149.6595,149.5104,149.6507,2474.0999
2016-08-15 10:55:00,170.53,170.54,170.28,170.3,4513.283413683455,149.5893,149.5981,149.37,149.3876,4513.2834
2016-08-15 11:00:00,170.31,170.44,170.3,170.35,3185.967791568366,149.3963,149.5104,149.3876,149.4314,3185.9678
2016-08-15 11:05:00,170.32,170.32,170.21,170.31,2650.5282593086467,149.4051,149.4051,149.3086,149.3963,2650.5283
2016-08-15 11:10:00,170.31,170.43,170.3,170.32,3414.7092009436865,149.3963,149.5016,149.3876,149.4051,3414.7092
2016-08-15 11:15:00,170.36,170.43,170.32,170.32,5328.751666837624,149.4402,149.5016,149.4051,149.4051,5328.7517
2016-08-15 11:20:00,170.36,170.45,170.32,170.33,1841.2144835367728,149.4402,149.5191,149.4051,149.4139,1841.2145
2016-08-15 11:25:00,170.32,170.37,170.32,170.33,3961.431941737614,149.4051,149.449,149.4051,149.4139,3961.4319
2016-08-15 11:30:00,170.37,170.43,170.34,170.37,2163.2987998769104,149.449,149.5016,149.4227,149.449,2163.2988
2016-08-15 11:35:00,170.35,170.42,170.3,170.32,9490.204123499843,149.4314,149.4928,149.3876,149.4051,9490.2041
2016-08-15 11:40:00,170.33,170.33,170.16,170.19,3260.847266386296,149.4139,149.4139,149.2648,149.2911,3260.8473
2016-08-15 11:45:00,170.19,170.4,170.19,170.39,3692.686429377372,149.2911,149.4753,149.2911,149.4665,3692.6864
2016-08-15 11:50:00,170.39,170.42,170.3,170.31,10904.708175197457,149.4665,149.4928,149.3876,149.3963,10904.7082
2016-08-15 11:55:00,170.32,170.32,170.23,170.23,2228.946558621397,149.4051,149.4051,149.3262,149.3262,2228.9466
2016-08-15 12:00:00,170.18,170.31,170.15,170.3,2883.372653605498,149.2823,149.3963,149.256,149.3876,2883.3727
2016-08-15 12:05:00,170.27,170.27,170.11,170.15,2797.209970253359,149.3613,149.3613,149.2209,149.256,2797.21
2016-08-15 12:10:00,170.22,170.22,170.11,170.14,3794.2353061852496,149.3174,149.3174,149.2209,149.2472,3794.2353
2016-08-15 12:15:00,170.09,170.28,170.09,170.28,9121.961226792491,149.2034,149.37,149.2034,149.37,9121.9612
2016-08-15 12:20:00,170.29,170.35,170.26,170.31,14770.745717509488,149.3788,149.4314,149.3525,149.3963,14770.7457
2016-08-15 12:25:00,170.29,170.32,170.09,170.09,3953.225971894553,149.3788,149.4051,149.2034,149.2034,3953.226
2016-08-15 12:30:00,170.16,170.16,170.11,170.15,2872.089445071289,149.2648,149.2648,149.2209,149.256,2872.0894
2016-08-15 12:35:00,170.15,170.17,170.12,170.12,1333.4700994973844,149.256,149.2735,149.2297,149.2297,1333.4701
2016-08-15 12:40:00,170.07,170.17,170.04,170.17,3188.019284029131,149.1858,149.2735,149.1595,149.2735,3188.0193
2016-08-15 12:45:00,170.16,170.16,170.04,170.04,1835.0600061544767,149.2648,149.2648,149.1595,149.1595,1835.06
2016-08-15 12:50:00,170.06,170.14,170.06,170.1,2385.885731869935,149.177,149.2472,149.177,149.2121,2385.8857
2016-08-15 12:55:00,170.11,170.13,170.05,170.13,1128.3208534208636,149.2209,149.2384,149.1683,149.2384,1128.3209
2016-08-15 13:00:00,170.12,170.15,170.11,170.12,923.171607344343,149.2297,149.256,149.2209,149.2297,923.1716
2016-08-15 13:05:00,170.12,170.12,170.05,170.07,2287.414093753205,149.2297,149.2297,149.1683,149.1858,2287.4141
2016-08-15 13:10:00,170.01,170.03,169.98,170.01,820.5969843060826,149.1332,149.1507,149.1069,149.1332,820.597
2016-08-15 13:15:00,170.01,170.1,170.0,170.09,2330.4954354292745,149.1332,149.2121,149.1244,149.2034,2330.4954
2016-08-15 13:20:00,170.06,170.07,170.03,170.06,615.447738229562,149.177,149.1858,149.1507,149.177,615.4477
2016-08-15 13:25:00,170.01,170.16,170.01,170.14,5683.659862550005,149.1332,149.2648,149.1332,149.2472,5683.6599
2016-08-15 13:30:00,170.13,170.25,170.13,170.23,4238.383423940917,149.2384,149.3437,149.2384,149.3262,4238.3834
2016-08-15 13:35:00,170.24,170.24,170.17,170.19,2000.2051492460764,149.3349,149.3349,149.2735,149.2911,2000.2051
2016-08-15 13:40:00,170.2,170.27,170.18,170.25,4496.871473997333,149.2998,149.3613,149.2823,149.3437,4496.8715
2016-08-15 13:45:00,170.25,170.27,170.22,170.24,1846.343214688686,149.3437,149.3613,149.3174,149.3349,1846.3432
2016-08-15 13:50:00,170.27,170.28,170.22,170.25,1866.858139296338,149.3613,149.37,149.3174,149.3437,1866.8581
2016-08-15 13:55:00,170.26,170.29,170.23,170.24,2584.88050056416,149.3525,149.3788,149.3262,149.3349,2584.8805
2016-08-15 14:00:00,170.22,170.23,170.19,170.2,2171.504769719971,149.3174,149.3262,149.2911,149.2998,2171.5048
2016-08-15 14:05:00,170.19,170.19,170.17,170.18,3551.1334495845726,149.2911,149.2911,149.2735,149.2823,3551.1334
2016-08-15 14:10:00,170.18,170.19,170.11,170.16,1763.257770027695,149.2823,149.2911,149.2209,149.2648,1763.2578
2016-08-15 14:15:00,170.11,170.12,170.01,170.04,4067.083803467022,149.2209,149.2297,149.1332,149.1595,4067.0838
2016-08-15 14:20:00,170.04,170.05,169.94,170.01,3353.16442712073,149.1595,149.1683,149.0718,149.1332,3353.1644
2016-08-15 14:25:00,169.99,170.02,169.96,170.02,1857.6264232228943,149.1156,149.1419,149.0893,149.1419,1857.6264
2016-08-15 14:30:00,170.0,170.0,169.85,169.95,8599.856395527746,149.1244,149.1244,148.9928,149.0805,8599.8564
2016-08-15 14:35:00,169.93,169.93,169.86,169.93,3215.7144322494614,149.063,149.063,149.0016,149.063,3215.7144
2016-08-15 14:40:00,169.94,170.02,169.93,169.97,2042.2607446917632,149.0718,149.1419,149.063,149.0981,2042.2607
2016-08-15 14:45:00,170.0,170.02,169.94,169.98,2391.0144630218483,149.1244,149.1419,149.0718,149.1069,2391.0145
2016-08-15 14:50:00,169.96,169.96,169.92,169.94,1128.3208534208636,149.0893,149.0893,149.0542,149.0718,1128.3209
2016-08-15 14:55:00,169.93,169.93,169.87,169.93,2614.627141245256,149.063,149.063,149.0104,149.063,2614.6271
2016-08-15 15:00:00,169.95,169.96,169.93,169.93,2933.6342188942454,149.0805,149.0893,149.063,149.063,2933.6342
2016-08-15 15:05:00,169.94,169.99,169.91,169.99,3248.5383116217045,149.0718,149.1156,149.0455,149.1156,3248.5383
2016-08-15 15:10:00,169.95,169.98,169.92,169.92,3644.4763565493895,149.0805,149.1069,149.0542,149.0542,3644.4764
2016-08-15 15:15:00,169.91,169.95,169.9,169.94,3677.300235921633,149.0455,149.0805,149.0367,149.0718,3677.3002
2016-08-15 15:20:00,169.95,169.95,169.87,169.87,6748.384449687147,149.0805,149.0805,149.0104,149.0104,6748.3844
2016-08-15 15:25:00,169.89,169.95,169.85,169.85,6640.681095496974,149.0279,149.0805,148.9928,148.9928,6640.6811
2016-08-15 15:30:00,169.86,169.9,169.86,169.9,5180.018463432147,149.0016,149.0367,149.0016,149.0367,5180.0185
2016-08-15 15:35:00,169.89,169.91,169.84,169.84,8395.732895681607,149.0279,149.0455,148.9841,148.9841,8395.7329
2016-08-15 15:40:00,169.83,169.93,169.83,169.9,5979.074776900195,148.9753,149.063,148.9753,149.0367,5979.0748
2016-08-15 15:45:00,169.92,169.93,169.84,169.86,9868.704482511026,149.0542,149.063,148.9841,149.0016,9868.7045
2016-08-15 15:50:00,169.85,169.92,169.82,169.83,8553.697815160529,148.9928,149.0542,148.9665,148.9753,8553.6978
2016-08-15 15:55:00,169.85,169.85,169.75,169.78,25746.230382603346,148.9928,148.9928,148.9051,148.9314,25746.2304
2016-08-16 09:30:00,169.03,169.78,168.67,169.08,10477.997743358294,148.2735,148.9314,147.9577,148.3174,10477.9977
2016-08-16 09:35:00,169.05,169.05,168.77,168.86,6439.634834341983,148.2911,148.2911,148.0454,148.1244,6439.6348
2016-08-16 09:40:00,168.8,169.07,168.73,169.0,8055.185147194584,148.0718,148.3086,148.0104,148.2472,8055.1851
2016-08-16 09:45:00,168.8,168.99,168.7,168.99,2695.6610934454816,148.0718,148.2384,147.984,148.2384,2695.6611
2016-08-16 09:50:00,168.97,168.97,168.75,168.9,1893.5275412862857,148.2209,148.2209,148.0279,148.1595,1893.5275
2016-08-16 09:55:00,168.8,169.04,168.78,169.03,4756.385270284131,148.0718,148.2823,148.0542,148.2735,4756.3853
2016-08-16 10:00:00,169.05,169.12,169.02,169.11,2122.268950661606,148.2911,148.3525,148.2647,148.3437,2122.269
2016-08-16 10:05:00,169.1,169.23,169.06,169.15,4000.410298492153,148.3349,148.449,148.2998,148.3788,4000.4103
2016-08-16 10:10:00,169.15,169.22,169.12,169.13,4331.726330905733,148.3788,148.4402,148.3525,148.3612,4331.7263
2016-08-16 10:15:00,169.2,169.25,169.12,169.12,3077.2386911478097,148.4226,148.4665,148.3525,148.3525,3077.2387
2016-08-16 10:20:00,169.15,169.28,169.15,169.28,1174.4794337880808,148.3788,148.4928,148.3788,148.4928,1174.4794
2016-08-16 10:25:00,169.28,169.28,169.28,169.28,0.0,148.4928,148.4928,148.4928,148.4928,0.0
2016-08-16 10:30:00,169.26,169.26,168.99,169.06,8956.816083700893,148.4753,148.4753,148.2384,148.2998,8956.8161
2016-08-16 10:35:00,169.04,169.15,168.93,168.93,7275.618012103805,148.2823,148.3788,148.1858,148.1858,7275.618
2016-08-16 10:40:00,168.95,169.02,168.79,168.79,4410.708790645194,148.2033,148.2647,148.063,148.063,4410.7088
2016-08-16 10:45:00,168.79,168.91,168.74,168.84,8857.31869935378,148.063,148.1683,148.0191,148.1069,8857.3187
2016-08-16 10:50:00,168.8,168.97,168.8,168.92,7306.390399015283,148.0718,148.2209,148.0718,148.177,7306.3904
2016-08-16 10:55:00,168.88,168.97,168.86,168.96,2333.5726741204226,148.1419,148.2209,148.1244,148.2121,2333.5727
2016-08-16 11:00:00,168.96,169.04,168.93,168.99,3179.8133141860703,148.2121,148.2823,148.1858,148.2384,3179.8133
2016-08-16 11:05:00,168.96,169.04,168.96,169.02,2573.597292029952,148.2121,148.2823,148.2121,148.2647,2573.5973
2016-08-16 11:10:00,169.03,169.13,168.96,169.01,3595.2405374910245,148.2735,148.3612,148.2121,148.256,3595.2405
2016-08-16 11:15:00,169.05,169.19,169.05,169.15,3757.308441891476,148.2911,148.4139,148.2911,148.3788,3757.3084
2016-08-16 11:20:00,169.16,169.34,169.15,169.3,3068.0069750743664,148.3876,148.5455,148.3788,148.5104,3068.007
2016-08-16 11:25:00,169.33,169.36,169.24,169.24,24414.811775566723,148.5367,148.563,148.4577,148.4577,24414.8118
2016-08-16 11:30:00,169.25,169.25,169.07,169.07,2974.6640681095496,148.4665,148.4665,148.3086,148.3086,2974.6641
2016-08-16 11:35:00,169.08,169.1,168.86,168.86,37895.1687352549,148.3174,148.3349,148.1244,148.1244,37895.1687
2016-08-16 11:40:00,168.88,168.88,168.81,168.83,2027.9002974664068,148.1419,148.1419,148.0805,148.0981,2027.9003
2016-08-16 11:45:00,168.77,168.8,168.69,168.74,7080.72622833111,148.0454,148.0718,147.9753,148.0191,7080.7262
2016-08-16 11:50:00,168.74,168.74,168.61,168.62,3313.160324135809,148.0191,148.0191,147.9051,147.9139,3313.1603
2016-08-16 11:55:00,168.67,168.82,168.67,168.79,1885.321571443225,147.9577,148.0893,147.9577,148.063,1885.3216
2016-08-16 12:00:00,168.8,168.87,168.76,168.86,2901.836085752385,148.0718,148.1332,148.0367,148.1244,2901.8361
2016-08-16 12:05:00,168.83,168.91,168.79,168.91,2666.9401989947687,148.0981,148.1683,148.063,148.1683,2666.9402
2016-08-16 12:10:00,168.94,168.98,168.91,168.96,4554.313262898759,148.1946,148.2297,148.1683,148.2121,4554.3133
2016-08-16 12:15:00,168.97,168.97,168.78,168.82,3384.962560262591,148.2209,148.2209,148.0542,148.0893,3384.9626
2016-08-16 12:20:00,168.81,168.81,168.73,168.77,1461.6883782952098,148.0805,148.0805,148.0104,148.0454,1461.6884
2016-08-16 12:25:00,168.76,168.76,168.61,168.65,44650.73340855472,148.0367,148.0367,147.9051,147.9402,44650.7334
2016-08-16 12:30:00,168.64,168.64,168.46,168.46,6503.231100625705,147.9314,147.9314,147.7735,147.7735,6503.2311
2016-08-16 12:35:00,168.46,168.47,168.43,168.46,5371.833008513693,147.7735,147.7823,147.7472,147.7735,5371.833
2016-08-16 12:40:00,168.46,168.6,168.46,168.6,10887.27048928095,147.7735,147.8963,147.7735,147.8963,10887.2705
2016-08-16 12:45:00,168.62,168.71,168.61,168.66,9444.045543132628,147.9139,147.9928,147.9051,147.949,9444.0455
2016-08-16 12:50:00,168.68,168.68,168.6,168.6,11493.48651143707,147.9665,147.9665,147.8963,147.8963,11493.4865
2016-08-16 12:55:00,168.61,168.64,168.57,168.63,5231.305774951277,147.9051,147.9314,147.87,147.9226,5231.3058
2016-08-16 13:00:00,168.65,168.67,168.58,168.66,6001.641193968612,147.9402,147.9577,147.8788,147.949,6001.6412
2016-08-16 13:05:00,168.67,168.67,168.62,168.66,2579.751769412247,147.9577,147.9577,147.9139,147.949,2579.7518
2016-08-16 13:10:00,168.67,168.67,168.55,168.58,2488.460354908196,147.9577,147.9577,147.8525,147.8788,2488.4604
2016-08-16 13:15:00,168.55,168.57,168.49,168.51,3432.1468868601905,147.8525,147.87,147.7998,147.8174,3432.1469
2016-08-16 13:20:00,168.46,168.49,168.43,168.46,2769.514822033029,147.7735,147.7998,147.7472,147.7735,2769.5148
2016-08-16 13:25:00,168.43,168.54,168.42,168.51,4920.504667145348,147.7472,147.8437,147.7384,147.8174,4920.5047
2016-08-16 13:30:00,168.49,168.56,168.49,168.52,4421.991999179403,147.7998,147.8612,147.7998,147.8261,4421.992
2016-08-16 13:35:00,168.54,168.67,168.54,168.65,2154.067083803467,147.8437,147.9577,147.8437,147.9402,2154.0671
2016-08-16 13:40:00,168.65,168.65,168.58,168.61,2934.659965124628,147.9402,147.9402,147.8788,147.9051,2934.66
2016-08-16 13:45:00,168.58,168.66,168.54,168.59,3127.5002564365573,147.8788,147.949,147.8437,147.8876,3127.5003
2016-08-16 13:50:00,168.6,168.61,168.53,168.6,1396.040619550723,147.8963,147.9051,147.8349,147.8963,1396.0406
2016-08-16 13:55:00,168.6,168.6,168.52,168.53,2245.3584983075184,147.8963,147.8963,147.8261,147.8349,2245.3585
2016-08-16 14:00:00,168.52,168.62,168.51,168.59,3201.353985024105,147.8261,147.9139,147.8174,147.8876,3201.354
2016-08-16 14:05:00,168.61,168.62,168.56,168.56,2262.796184224023,147.9051,147.9139,147.8612,147.8612,2262.7962
2016-08-16 14:10:00,168.56,168.58,168.46,168.46,1251.410401066776,147.8612,147.8788,147.7735,147.7735,1251.4104
2016-08-16 14:15:00,168.45,168.56,168.45,168.51,2825.930864704072,147.7647,147.8612,147.7647,147.8174,2825.9309
2016-08-16 14:20:00,168.52,168.55,168.45,168.49,3610.626730946764,147.8261,147.8525,147.7647,147.7998,3610.6267
2016-08-16 14:25:00,168.54,168.62,168.54,168.59,1959.1753000307724,147.8437,147.9139,147.8437,147.8876,1959.1753
2016-08-16 14:30:00,168.61,168.61,168.5,168.58,1437.0704687660273,147.9051,147.9051,147.8086,147.8788,1437.0705
2016-08-16 14:35:00,168.58,168.6,168.55,168.56,2923.3767565904195,147.8788,147.8963,147.8525,147.8612,2923.3768
2016-08-16 14:40:00,168.51,168.64,168.51,168.64,6178.06954559442,147.8174,147.9314,147.8174,147.9314,6178.0695
2016-08-16 14:45:00,168.61,168.64,168.57,168.64,2087.3935788285976,147.9051,147.9314,147.87,147.9314,2087.3936
2016-08-16 14:50:00,168.63,168.71,168.56,168.64,3464.970766232434,147.9226,147.9928,147.8612,147.9314,3464.9708
2016-08-16 14:55:00,168.66,168.73,168.62,168.69,21019.591753000303,147.949,148.0104,147.9139,147.9753,21019.5918
2016-08-16 15:00:00,168.65,168.71,168.61,168.65,7601.805313365473,147.9402,147.9928,147.9051,147.9402,7601.8053
2016-08-16 15:05:00,168.68,168.68,168.62,168.63,1614.5245666222177,147.9665,147.9665,147.9139,147.9226,1614.5246
2016-08-16 15:10:00,168.63,168.63,168.49,168.55,2004.3081341676068,147.9226,147.9226,147.7998,147.8525,2004.3081
2016-08-16 15:15:00,168.55,168.61,168.55,168.58,5148.220330290286,147.8525,147.9051,147.8525,147.8788,5148.2203
2016-08-16 15:20:00,168.57,168.7,168.57,168.67,6975.074366601702,147.87,147.984,147.87,147.9577,6975.0744
2016-08-16 15:25:00,168.68,168.72,168.62,168.69,12848.497281772488,147.9665,148.0016,147.9139,147.9753,12848.4973
2016-08-16 15:30:00,168.69,168.75,168.64,168.74,12940.814442506924,147.9753,148.0279,147.9314,148.0191,12940.8144
2016-08-16 15:35:00,168.72,168.76,168.63,168.65,12403.32341778644,148.0016,148.0367,147.9226,147.9402,12403.3234
2016-08-16 15:40:00,168.64,168.7,168.64,168.65,12693.609600984715,147.9314,147.984,147.9314,147.9402,12693.6096
2016-08-16 15:45:00,168.66,168.76,168.66,168.72,15656.990460560057,147.949,148.0367,147.949,148.0016,15656.9905
2016-08-16 15:50:00,168.69,168.7,168.63,168.66,18967.07354600472,147.9753,147.984,147.9226,147.949,18967.0735
2016-08-16 15:55:00,168.67,168.68,168.39,168.43,38225.459021438095,147.9577,147.9665,147.7121,147.7472,38225.459
2016-08-17 09:30:00,168.21,169.0,168.21,168.95,13774.74612780798,147.5542,148.2472,147.5542,148.2033,13774.7461
2016-08-17 09:35:00,168.84,168.85,168.63,168.63,1025.7462303826032,148.1069,148.1156,147.9226,147.9226,1025.7462
2016-08-17 09:40:00,168.72,168.83,168.65,168.65,1554.005539029644,148.0016,148.0981,147.9402,147.9402,1554.0055
2016-08-17 09:45:00,168.63,168.66,168.5,168.5,2461.790952918248,147.9226,147.949,147.8086,147.8086,2461.791
2016-08-17 09:50:00,168.45,168.47,168.28,168.36,2406.400656477588,147.7647,147.7823,147.6156,147.6858,2406.4007
2016-08-17 09:55:00,168.28,168.42,168.16,168.42,13717.304338906551,147.6156,147.7384,147.5104,147.7384,13717.3043
2016-08-17 10:00:00,168.32,168.41,168.23,168.33,1948.9178377269463,147.6507,147.7297,147.5718,147.6595,1948.9178
2016-08-17 10:05:00,168.38,168.49,168.35,168.35,3563.442404349164,147.7033,147.7998,147.677,147.677,3563.4424
2016-08-17 10:10:00,168.4,168.51,168.38,168.47,2632.06482716176,147.7209,147.8174,147.7033,147.7823,2632.0648
2016-08-17 10:15:00,168.43,168.43,168.17,168.27,3489.5886757616163,147.7472,147.7472,147.5191,147.6068,3489.5887
2016-08-17 10:20:00,168.27,168.33,168.25,168.25,1846.343214688686,147.6068,147.6595,147.5893,147.5893,1846.3432
2016-08-17 10:25:00,168.29,168.29,168.17,168.17,1413.4783054672273,147.6244,147.6244,147.5191,147.5191,1413.4783
2016-08-17 10:30:00,168.24,168.44,168.19,168.41,4809.724074264027,147.5805,147.756,147.5367,147.7297,4809.7241
2016-08-17 10:35:00,168.41,168.43,168.28,168.41,4092.727459226587,147.7297,147.7472,147.6156,147.7297,4092.7275
2016-08-17 10:40:00,168.37,168.43,168.13,168.28,26363.72961329367,147.6946,147.7472,147.484,147.6156,26363.7296
2016-08-17 10:45:00,168.17,168.27,168.07,168.15,2141.758129038876,147.5191,147.6068,147.4314,147.5016,2141.7581
2016-08-17 10:50:00,168.09,168.36,168.09,168.36,1557.082777720792,147.4489,147.6858,147.4489,147.6858,1557.0828
2016-08-17 10:55:00,168.36,168.36,168.16,168.24,1179.6081649399937,147.6858,147.6858,147.5104,147.5805,1179.6082
2016-08-17 11:00:00,168.19,168.3,168.19,168.25,1649.3999384552262,147.5367,147.6332,147.5367,147.5893,1649.3999
2016-08-17 11:05:00,168.27,168.4,168.17,168.18,3220.8431634013746,147.6068,147.7209,147.5191,147.5279,3220.8432
2016-08-17 11:10:00,168.17,168.28,168.17,168.26,2203.302902861832,147.5191,147.6156,147.5191,147.5981,2203.3029
2016-08-17 11:15:00,168.23,168.25,168.19,168.23,1764.2835162580775,147.5718,147.5893,147.5367,147.5718,1764.2835
2016-08-17 11:20:00,168.22,168.28,168.17,168.23,9115.806749410196,147.563,147.6156,147.5191,147.5718,9115.8067
2016-08-17 11:25:00,168.27,168.27,168.12,168.12,2304.8517796697097,147.6068,147.6068,147.4753,147.4753,2304.8518
2016-08-17 11:30:00,168.18,168.25,168.07,168.12,9773.310083085444,147.5279,147.5893,147.4314,147.4753,9773.3101
2016-08-17 11:35:00,168.06,168.06,167.81,167.87,4620.986767873628,147.4226,147.4226,147.2033,147.256,4620.9868
2016-08-17 11:40:00,167.82,167.93,167.76,167.89,8965.022053543953,147.2121,147.3086,147.1595,147.2735,8965.0221
2016-08-17 11:45:00,167.87,167.94,167.86,167.88,4923.581905836496,147.256,147.3174,147.2472,147.2647,4923.5819
2016-08-17 11:50:00,167.87,167.88,167.86,167.86,743.6660170273874,147.256,147.2647,147.2472,147.2472,743.666
2016-08-17 11:55:00,167.79,167.88,167.77,167.82,6121.653502923376,147.1858,147.2647,147.1682,147.2121,6121.6535
2016-08-17 12:00:00,167.8,167.88,167.77,167.81,5780.0800082059695,147.1946,147.2647,147.1682,147.2033,5780.08
2016-08-17 12:05:00,167.82,167.84,167.8,167.8,3384.962560262591,147.2121,147.2296,147.1946,147.1946,3384.9626
2016-08-17 12:10:00,167.83,167.86,167.81,167.82,3163.4013744999484,147.2209,147.2472,147.2033,147.2121,3163.4014
2016-08-17 12:15:00,167.79,167.88,167.79,167.85,2975.689814339932,147.1858,147.2647,147.1858,147.2384,2975.6898
2016-08-17 12:20:00,167.84,167.94,167.83,167.93,4939.993845522617,147.2296,147.3174,147.2209,147.3086,4939.9938
2016-08-17 12:25:00,167.95,167.95,167.86,167.92,5015.89906657093,147.3261,147.3261,147.2472,147.2998,5015.8991
2016-08-17 12:30:00,167.9,167.9,167.86,167.86,718.0223612678224,147.2823,147.2823,147.2472,147.2472,718.0224
2016-08-17 12:35:00,167.86,167.86,167.82,167.82,512.8731151913016,147.2472,147.2472,147.2121,147.2121,512.8731
2016-08-17 12:40:00,167.82,167.85,167.79,167.85,2359.216329879988,147.2121,147.2384,147.1858,147.2384,2359.2163
2016-08-17 12:45:00,167.88,168.07,167.88,168.07,8493.178787567955,147.2647,147.4314,147.2647,147.4314,8493.1788
2016-08-17 12:50:00,168.08,168.12,167.94,167.97,8557.80080008206,147.4402,147.4753,147.3174,147.3437,8557.8008
2016-08-17 12:55:00,167.93,167.96,167.91,167.93,958.0469791773514,147.3086,147.3349,147.2911,147.3086,958.047
2016-08-17 13:00:00,167.92,167.93,167.78,167.78,3581.9058364960506,147.2998,147.3086,147.177,147.177,3581.9058
2016-08-17 13:05:00,167.79,167.85,167.75,167.83,2266.899169145553,147.1858,147.2384,147.1507,147.2209,2266.8992
2016-08-17 13:10:00,167.8,167.82,167.71,167.71,3165.452866960714,147.1946,147.2121,147.1156,147.1156,3165.4529
2016-08-17 13:15:00,167.71,167.87,167.71,167.8,2359.216329879988,147.1156,147.256,147.1156,147.1946,2359.2163
2016-08-17 13:20:00,167.79,167.83,167.73,167.74,1189.8656272438195,147.1858,147.2209,147.1332,147.1419,1189.8656
2016-08-17 13:25:00,167.75,167.86,167.75,167.86,1641.1939686121652,147.1507,147.2472,147.1507,147.2472,1641.194
2016-08-17 13:30:00,167.84,167.87,167.77,167.87,1846.343214688686,147.2296,147.256,147.1682,147.256,1846.3432
2016-08-17 13:35:00,167.88,168.15,167.88,168.15,2564.365575956508,147.2647,147.5016,147.2647,147.5016,2564.3656
2016-08-17 13:40:00,168.12,168.27,168.12,168.17,3384.962560262591,147.4753,147.6068,147.4753,147.5191,3384.9626
2016-08-17 13:45:00,168.22,168.22,168.14,168.14,6266.283721407323,147.563,147.563,147.4928,147.4928,6266.2837
2016-08-17 13:50:00,168.15,168.17,168.06,168.09,3077.2386911478097,147.5016,147.5191,147.4226,147.4489,3077.2387
2016-08-17 13:55:00,168.08,168.16,168.05,168.16,2259.718945532876,147.4402,147.5104,147.4139,147.5104,2259.7189
2016-08-17 14:00:00,168.18,168.42,167.87,168.42,7023.284439429684,147.5279,147.7384,147.256,147.7384,7023.2844
2016-08-17 14:05:00,168.37,168.37,168.22,168.32,13651.656580162067,147.6946,147.6946,147.563,147.6507,13651.6566
2016-08-17 14:10:00,168.35,168.56,168.26,168.56,12281.25961637091,147.677,147.8612,147.5981,147.8612,12281.2596
2016-08-17 14:15:00,168.57,168.62,168.37,168.46,4353.267001743769,147.87,147.9139,147.6946,147.7735,4353.267
2016-08-17 14:20:00,168.45,168.58,168.42,168.44,2033.02902861832,147.7647,147.8788,147.7384,147.756,2033.029
2016-08-17 14:25:00,168.38,168.52,168.38,168.49,1846.343214688686,147.7033,147.8261,147.7033,147.7998,1846.3432
2016-08-17 14:30:00,168.45,168.51,168.37,168.51,2252.5387219201966,147.7647,147.8174,147.6946,147.8174,2252.5387
2016-08-17 14:35:00,168.53,168.61,168.45,168.55,3590.111806339112,147.8349,147.9051,147.7647,147.8525,3590.1118
2016-08-17 14:40:00,168.58,168.65,168.55,168.55,3949.122986973023,147.8788,147.9402,147.8525,147.8525,3949.123
2016-08-17 14:45:00,168.56,168.76,168.56,168.62,3851.6770950866753,147.8612,148.0367,147.8612,147.9139,3851.6771
2016-08-17 14:50:00,168.67,168.67,168.57,168.62,3797.3125448763976,147.9577,147.9577,147.87,147.9139,3797.3125
2016-08-17 14:55:00,168.62,168.72,168.62,168.71,1820.699558929121,147.9139,148.0016,147.9139,147.9928,1820.6996
2016-08-17 15:00:00,168.73,168.74,168.55,168.57,6756.590419530208,148.0104,148.0191,147.8525,147.87,6756.5904
2016-08-17 15:05:00,168.61,168.63,168.55,168.56,2359.216329879988,147.9051,147.9226,147.8525,147.8612,2359.2163
2016-08-17 15:10:00,168.53,168.61,168.53,168.61,2615.652887475638,147.8349,147.9051,147.8349,147.9051,2615.6529
2016-08-17 15:15:00,168.61,168.68,168.6,168.67,5846.753513180839,147.9051,147.9665,147.8963,147.9577,5846.7535
2016-08-17 15:20:00,168.63,168.7,168.6,168.7,2761.308852189968,147.9226,147.984,147.8963,147.984,2761.3089
2016-08-17 15:25:00,168.71,168.79,168.68,168.76,5292.850548774233,147.9928,148.063,147.9665,148.0367,5292.8505
2016-08-17 15:30:00,168.78,168.79,168.72,168.77,5231.305774951277,148.0542,148.063,148.0016,148.0454,5231.3058
2016-08-17 15:35:00,168.79,168.94,168.74,168.84,7104.31839162991,148.063,148.1946,148.0191,148.1069,7104.3184
2016-08-17 15:40:00,168.84,168.93,168.8,168.93,9078.87988511642,148.1069,148.1858,148.0718,148.1858,9078.8799
2016-08-17 15:45:00,168.9,168.93,168.81,168.85,8205.969843060826,148.1595,148.1858,148.0805,148.1156,8205.9698
2016-08-17 15:50:00,168.85,168.92,168.78,168.79,10260.53954251718,148.1156,148.177,148.0542,148.063,10260.5395
2016-08-17 15:55:00,168.81,168.82,168.73,168.76,20981.63914247615,148.0805,148.0893,148.0104,148.0367,20981.6391
2016-08-18 09:30:00,168.33,168.91,168.33,168.63,14106.06216022156,147.6595,148.1683,147.6595,147.9226,14106.0622
2016-08-18 09:35:00,168.62,168.63,167.81,168.06,21924.299928197765,147.9139,147.9226,147.2033,147.4226,21924.2999
2016-08-18 09:40:00,168.03,168.2,167.71,167.96,7865.422094573802,147.3963,147.5454,147.1156,147.3349,7865.4221
2016-08-18 09:45:00,167.88,168.3,167.76,168.3,3200.3282387937224,147.2647,147.6332,147.1595,147.6332,3200.3282
2016-08-18 09:50:00,168.19,168.27,168.1,168.27,2044.3122371525285,147.5367,147.6068,147.4577,147.6068,2044.3122
2016-08-18 09:55:00,168.23,168.26,167.97,168.26,5744.178890142579,147.5718,147.5981,147.3437,147.5981,5744.1789
2016-08-18 10:00:00,168.22,168.37,168.06,168.28,5567.750538516771,147.563,147.6946,147.4226,147.6156,5567.7505
2016-08-18 10:05:00,168.28,168.37,168.09,168.09,2154.067083803467,147.6156,147.6946,147.4489,147.4489,2154.0671
2016-08-18 10:10:00,168.07,168.27,168.03,168.21,4896.912503846548,147.4314,147.6068,147.3963,147.5542,4896.9125
2016-08-18 10:15:00,168.25,168.28,167.98,168.17,8989.639963073136,147.5893,147.6156,147.3525,147.5191,8989.64
2016-08-18 10:20:00,168.07,168.3,168.06,168.3,2884.3983998358804,147.4314,147.6332,147.4226,147.6332,2884.3984
2016-08-18 10:25:00,168.21,168.33,168.14,168.15,8238.793722433069,147.5542,147.6595,147.4928,147.5016,8238.7937
2016-08-18 10:30:00,168.14,168.29,168.12,168.16,12514.10401066776,147.4928,147.6244,147.4753,147.5104,12514.104
2016-08-18 10:35:00,168.17,168.4,168.17,168.36,3981.946866345266,147.5191,147.7209,147.5191,147.6858,3981.9469
2016-08-18 10:40:00,168.4,168.56,168.37,168.56,1919.1711970458507,147.7209,147.8612,147.6946,147.8612,1919.1712
2016-08-18 10:45:00,168.52,168.52,168.38,168.38,2400.246179095292,147.8261,147.8261,147.7033,147.7033,2400.2462
2016-08-18 10:50:00,168.33,168.47,168.31,168.47,1672.992101754026,147.6595,147.7823,147.6419,147.7823,1672.9921
2016-08-18 10:55:00,168.47,168.56,168.45,168.49,2051.4924607652065,147.7823,147.8612,147.7647,147.7998,2051.4925
2016-08-18 11:00:00,168.57,168.63,168.5,168.5,1560.1600164119395,147.87,147.9226,147.8086,147.8086,1560.16
2016-08-18 11:05:00,168.54,168.58,168.52,168.56,3313.160324135809,147.8437,147.8788,147.8261,147.8612,3313.1603
2016-08-18 11:10:00,168.54,168.62,168.51,168.62,3077.2386911478097,147.8437,147.9139,147.8174,147.9139,3077.2387
2016-08-18 11:15:00,168.63,168.63,168.49,168.5,924.1973535747256,147.9226,147.9226,147.7998,147.8086,924.1974
2016-08-18 11:20:00,168.46,168.49,168.36,168.42,3673.1972510001024,147.7735,147.7998,147.6858,147.7384,3673.1973
2016-08-18 11:25:00,168.45,168.59,168.45,168.56,2923.3767565904195,147.7647,147.8876,147.7647,147.8612,2923.3768
2016-08-18 11:30:00,168.6,168.82,168.58,168.82,9387.629500461586,147.8963,148.0893,147.8788,148.0893,9387.6295
2016-08-18 11:35:00,168.77,168.85,168.76,168.85,3487.537183300851,148.0454,148.1156,148.0367,148.1156,3487.5372
2016-08-18 11:40:00,168.86,168.92,168.8,168.88,8444.968714739973,148.1244,148.177,148.0718,148.1419,8444.9687
2016-08-18 11:45:00,168.94,168.94,168.83,168.87,1230.895476459124,148.1946,148.1946,148.0981,148.1332,1230.8955
2016-08-18 11:50:00,168.8,168.86,168.8,168.82,2438.198789619448,148.0718,148.1244,148.0718,148.0893,2438.1988
2016-08-18 11:55:00,168.87,168.91,168.76,168.76,3138.783464970766,148.1332,148.1683,148.0367,148.0367,3138.7835
2016-08-18 12:00:00,168.78,168.84,168.77,168.77,4548.158785516464,148.0542,148.1069,148.0454,148.0454,4548.1588
2016-08-18 12:05:00,168.83,168.87,168.77,168.87,1561.1857626423223,148.0981,148.1332,148.0454,148.1332,1561.1858
2016-08-18 12:10:00,168.85,169.13,168.85,169.05,11525.284644578933,148.1156,148.3612,148.1156,148.2911,11525.2846
2016-08-18 12:15:00,169.05,169.12,169.05,169.1,2818.750641091394,148.2911,148.3525,148.2911,148.3349,2818.7506
2016-08-18 12:20:00,169.1,169.15,169.01,169.01,10763.155195404655,148.3349,148.3788,148.256,148.256,10763.1552
2016-08-18 12:25:00,168.99,169.15,168.98,169.07,4025.028208021336,148.2384,148.3788,148.2297,148.3086,4025.0282
2016-08-18 12:30:00,169.03,169.12,168.98,169.12,3989.127089957944,148.2735,148.3525,148.2297,148.3525,3989.1271
2016-08-18 12:35:00,169.12,169.13,169.08,169.12,2630.013334700995,148.3525,148.3612,148.3174,148.3525,2630.0133
2016-08-18 12:40:00,169.12,169.21,169.12,169.21,718.0223612678224,148.3525,148.4314,148.3525,148.4314,718.0224
2016-08-18 12:45:00,169.22,169.29,169.22,169.27,5895.989332239204,148.4402,148.5016,148.4402,148.484,5895.9893
2016-08-18 12:50:00,169.3,169.37,169.3,169.35,3180.839060416453,148.5104,148.5718,148.5104,148.5542,3180.8391
2016-08-18 12:55:00,169.39,169.43,169.36,169.41,4417.889014257872,148.5893,148.6244,148.563,148.6069,4417.889
2016-08-18 13:00:00,169.4,169.43,169.35,169.4,2593.086470407221,148.5981,148.6244,148.5542,148.5981,2593.0865
2016-08-18 13:05:00,169.42,169.44,169.34,169.38,3756.282695661093,148.6156,148.6332,148.5455,148.5805,3756.2827
2016-08-18 13:10:00,169.4,169.43,169.39,169.41,6440.660580572366,148.5981,148.6244,148.5893,148.6069,6440.6606
2016-08-18 13:15:00,169.4,169.42,169.35,169.35,6193.455739050159,148.5981,148.6156,148.5542,148.5542,6193.4557
2016-08-18 13:20:00,169.38,169.53,169.38,169.48,21940.711867883885,148.5805,148.7121,148.5805,148.6683,21940.7119
2016-08-18 13:25:00,169.48,169.52,169.17,169.17,14274.284542004309,148.6683,148.7033,148.3963,148.3963,14274.2845
2016-08-18 13:30:00,169.17,169.2,169.04,169.04,5747.256128833727,148.3963,148.4226,148.2823,148.2823,5747.2561
2016-08-18 13:35:00,168.99,169.23,168.97,169.23,5102.061749923068,148.2384,148.449,148.2209,148.449,5102.0617
2016-08-18 13:40:00,169.22,169.35,169.22,169.31,2174.582008411119,148.4402,148.5542,148.4402,148.5191,2174.582
2016-08-18 13:45:00,169.26,169.31,169.21,169.26,5744.178890142579,148.4753,148.5191,148.4314,148.4753,5744.1789
2016-08-18 13:50:00,169.32,169.33,169.22,169.27,3064.929736383219,148.5279,148.5367,148.4402,148.484,3064.9297
2016-08-18 13:55:00,169.31,169.34,169.25,169.25,1178.5824187096111,148.5191,148.5455,148.4665,148.4665,1178.5824
2016-08-18 14:00:00,169.26,169.27,169.22,169.25,1441.1734536875576,148.4753,148.484,148.4402,148.4665,1441.1735
2016-08-18 14:05:00,169.23,169.26,169.16,169.25,3171.6073443430096,148.449,148.4753,148.3876,148.4665,3171.6073
2016-08-18 14:10:00,169.26,169.26,169.16,169.2,5026.156528874756,148.4753,148.4753,148.3876,148.4226,5026.1565
2016-08-18 14:15:00,169.2,169.24,169.15,169.15,13467.0222586932,148.4226,148.4577,148.3788,148.3788,13467.0223
2016-08-18 14:20:00,169.15,169.18,169.1,169.18,6375.01282182788,148.3788,148.4051,148.3349,148.4051,6375.0128
2016-08-18 14:25:00,169.25,169.34,169.25,169.29,1148.8357780285155,148.4665,148.5455,148.4665,148.5016,1148.8358
2016-08-18 14:30:00,169.28,169.32,169.18,169.25,4296.850959072725,148.4928,148.5279,148.4051,148.4665,4296.851
2016-08-18 14:35:00,169.24,169.36,169.12,169.29,5220.022566417068,148.4577,148.563,148.3525,148.5016,5220.0226
2016-08-18 14:40:00,169.27,169.37,169.27,169.36,3005.4364550210275,148.484,148.5718,148.484,148.563,3005.4365
2016-08-18 14:45:00,169.37,169.48,169.35,169.47,6944.3019796902245,148.5718,148.6683,148.5542,148.6595,6944.302
2016-08-18 14:50:00,169.48,169.53,169.45,169.53,5086.675556467329,148.6683,148.7121,148.6419,148.7121,5086.6756
2016-08-18 14:55:00,169.49,169.54,169.3,169.3,6771.976612985947,148.677,148.7209,148.5104,148.5104,6771.9766
2016-08-18 15:00:00,169.29,169.35,169.28,169.34,4428.146476561698,148.5016,148.5542,148.4928,148.5455,4428.1465
2016-08-18 15:05:00,169.3,169.34,169.23,169.28,3597.2920299517896,148.5104,148.5455,148.449,148.4928,3597.292
2016-08-18 15:10:00,169.24,169.24,169.16,169.17,2102.779772284337,148.4577,148.4577,148.3876,148.3963,2102.7798
2016-08-18 15:15:00,169.19,169.21,169.12,169.21,4807.672581803262,148.4139,148.4314,148.3525,148.4314,4807.6726
2016-08-18 15:20:00,169.22,169.22,169.14,169.2,6100.112832085342,148.4402,148.4402,148.37,148.4226,6100.1128
2016-08-18 15:25:00,169.2,169.33,169.19,169.32,8369.06349369166,148.4226,148.5367,148.4139,148.5279,8369.0635
2016-08-18 15:30:00,169.3,169.31,169.19,169.19,15598.522925428248,148.5104,148.5191,148.4139,148.4139,15598.5229
2016-08-18 15:35:00,169.19,169.26,169.19,169.21,11966.35552364345,148.4139,148.4753,148.4139,148.4314,11966.3555
2016-08-18 15:40:00,169.21,169.24,169.17,169.24,11258.590624679451,148.4314,148.4577,148.3963,148.4577,11258.5906
2016-08-18 15:45:00,169.21,169.24,169.07,169.15,11011.385783157246,148.4314,148.4577,148.3086,148.3788,11011.3858
2016-08-18 15:50:00,169.15,169.24,169.12,169.23,23869.11478100318,148.3788,148.4577,148.3525,148.449,23869.1148
2016-08-18 15:55:00,169.23,169.33,169.16,169.31,28995.79444045543,148.449,148.5367,148.3876,148.5191,28995.7944
2016-08-19 09:30:00,168.85,169.05,168.75,168.81,61291.414504051696,148.1156,148.2911,148.0279,148.0805,61291.4145
2016-08-19 09:35:00,168.77,168.83,168.4,168.63,9039.901528361885,148.0454,148.0981,147.7209,147.9226,9039.9015
2016-08-19 09:40:00,168.48,168.75,168.42,168.73,3115.1913016719664,147.7911,148.0279,147.7384,148.0104,3115.1913
2016-08-19 09:45:00,168.72,168.72,168.13,168.13,2607.4469176325774,148.0016,148.0016,147.484,147.484,2607.4469
2016-08-19 09:50:00,168.17,168.37,168.04,168.35,9717.919786644785,147.5191,147.6946,147.4051,147.677,9717.9198
2016-08-19 09:55:00,168.38,168.42,168.22,168.28,4552.261770437994,147.7033,147.7384,147.563,147.6156,4552.2618
2016-08-19 10:00:00,168.26,168.68,168.26,168.68,5137.96286798646,147.5981,147.9665,147.5981,147.9665,5137.9629
2016-08-19 10:05:00,168.64,168.68,168.52,168.64,3214.688686019079,147.9314,147.9665,147.8261,147.9314,3214.6887
2016-08-19 10:10:00,168.66,168.66,168.39,168.58,3179.8133141860703,147.949,147.949,147.7121,147.8788,3179.8133
2016-08-19 10:15:00,168.62,168.62,168.45,168.45,2964.406605805724,147.9139,147.9139,147.7647,147.7647,2964.4066
2016-08-19 10:20:00,168.54,168.71,168.43,168.64,10830.854446609908,147.8437,147.9928,147.7472,147.9314,10830.8544
2016-08-19 10:25:00,168.61,168.81,168.54,168.76,5745.204636372961,147.9051,148.0805,147.8437,148.0367,5745.2046
2016-08-19 10:30:00,168.85,168.94,168.79,168.94,6026.259103497794,148.1156,148.1946,148.063,148.1946,6026.2591
2016-08-19 10:35:00,168.88,168.92,168.72,168.84,2513.078264437378,148.1419,148.177,148.0016,148.1069,2513.0783
2016-08-19 10:40:00,168.79,168.79,168.74,168.74,820.5969843060826,148.063,148.063,148.0191,148.0191,820.597
2016-08-19 10:45:00,168.79,168.93,168.79,168.9,5231.305774951277,148.063,148.1858,148.063,148.1595,5231.3058
2016-08-19 10:50:00,168.89,168.91,168.71,168.75,10397.98953738845,148.1507,148.1683,147.9928,148.0279,10397.9895
2016-08-19 10:55:00,168.76,168.83,168.66,168.66,9508.667555646733,148.0367,148.0981,147.949,147.949,9508.6676
2016-08-19 11:00:00,168.65,168.76,168.65,168.65,8511.642219714842,147.9402,148.0367,147.9402,147.9402,8511.6422
2016-08-19 11:05:00,168.72,168.75,168.65,168.75,1175.5051800184633,148.0016,148.0279,147.9402,148.0279,1175.5052
2016-08-19 11:10:00,168.79,168.85,168.67,168.67,11161.144732793107,148.063,148.1156,147.9577,147.9577,11161.1447
2016-08-19 11:15:00,168.66,168.7,168.61,168.61,1954.0465688788595,147.949,147.984,147.9051,147.9051,1954.0466
2016-08-19 11:20:00,168.62,168.65,168.54,168.54,1230.895476459124,147.9139,147.9402,147.8437,147.8437,1230.8955
2016-08-19 11:25:00,168.57,168.7,168.57,168.7,3212.6371935583134,147.87,147.984,147.87,147.984,3212.6372
2016-08-19 11:30:00,168.69,168.69,168.57,168.57,4058.877833623961,147.9753,147.9753,147.87,147.87,4058.8778
2016-08-19 11:35:00,168.65,168.66,168.56,168.56,3064.929736383219,147.9402,147.949,147.8612,147.8612,3064.9297
2016-08-19 11:40:00,168.57,168.58,168.49,168.55,3880.397989537388,147.87,147.8788,147.7998,147.8525,3880.398
2016-08-19 11:45:00,168.53,168.64,168.53,168.64,718.0223612678224,147.8349,147.9314,147.8349,147.9314,718.0224
2016-08-19 11:50:00,168.61,168.75,168.59,168.71,5862.139706636578,147.9051,148.0279,147.8876,147.9928,5862.1397
2016-08-19 11:55:00,168.71,168.82,168.66,168.82,9571.238075700072,147.9928,148.0893,147.949,148.0893,9571.2381
2016-08-19 12:00:00,168.79,168.92,168.78,168.92,1382.7059185557491,148.063,148.177,148.0542,148.177,1382.7059
2016-08-19 12:05:00,168.91,168.92,168.7,168.73,3010.5651861729407,148.1683,148.177,147.984,148.0104,3010.5652
2016-08-19 12:10:00,168.74,168.76,168.68,168.7,3479.3312134577905,148.0191,148.0367,147.9665,147.984,3479.3312
2016-08-19 12:15:00,168.7,168.71,168.6,168.65,1963.2782849523028,147.984,147.9928,147.8963,147.9402,1963.2783
2016-08-19 12:20:00,168.64,168.81,168.64,168.81,5036.413991178582,147.9314,148.0805,147.9314,148.0805,5036.414
2016-08-19 12:25:00,168.79,168.81,168.73,168.8,9440.96830444148,148.063,148.0805,148.0104,148.0718,9440.9683
2016-08-19 12:30:00,168.85,168.93,168.84,168.85,3736.793517283824,148.1156,148.1858,148.1069,148.1156,3736.7935
2016-08-19 12:35:00,168.79,168.93,168.79,168.91,2296.645809826649,148.063,148.1858,148.063,148.1683,2296.6458
2016-08-19 12:40:00,168.88,168.88,168.78,168.78,1996.102164324546,148.1419,148.1419,148.0542,148.0542,1996.1022
2016-08-19 12:45:00,168.79,168.79,168.7,168.7,1128.3208534208636,148.063,148.063,147.984,147.984,1128.3209
2016-08-19 12:50:00,168.69,168.69,168.47,168.47,1230.895476459124,147.9753,147.9753,147.7823,147.7823,1230.8955
2016-08-19 12:55:00,168.49,168.68,168.49,168.68,8215.20155913427,147.7998,147.9665,147.7998,147.9665,8215.2016
2016-08-19 13:00:00,168.66,168.7,168.65,168.69,1031.900707764899,147.949,147.984,147.9402,147.9753,1031.9007
2016-08-19 13:05:00,168.74,168.83,168.74,168.77,4080.418504461996,148.0191,148.0981,148.0191,148.0454,4080.4185
2016-08-19 13:10:00,168.8,168.8,168.8,168.8,307.723869114781,148.0718,148.0718,148.0718,148.0718,307.7239
2016-08-19 13:15:00,168.8,168.89,168.8,168.82,4257.872602318186,148.0718,148.1507,148.0718,148.0893,4257.8726
2016-08-19 13:20:00,168.84,168.92,168.84,168.92,2439.2245358498308,148.1069,148.177,148.1069,148.177,2439.2245
2016-08-19 13:25:00,168.89,168.92,168.83,168.83,3066.981228843984,148.1507,148.177,148.0981,148.0981,3066.9812
2016-08-19 13:30:00,168.85,168.88,168.76,168.83,4748.179300441071,148.1156,148.1419,148.0367,148.0981,4748.1793
2016-08-19 13:35:00,168.81,168.94,168.81,168.93,2590.0092317160734,148.0805,148.1946,148.0805,148.1858,2590.0092
2016-08-19 13:40:00,168.92,169.09,168.91,169.09,2305.877525900092,148.177,148.3262,148.1683,148.3262,2305.8775
2016-08-19 13:45:00,169.03,169.05,168.99,169.02,2051.4924607652065,148.2735,148.2911,148.2384,148.2647,2051.4925
2016-08-19 13:50:00,169.05,169.08,169.03,169.03,2256.6417068417272,148.2911,148.3174,148.2735,148.2735,2256.6417
2016-08-19 13:55:00,169.08,169.15,169.08,169.12,3179.8133141860703,148.3174,148.3788,148.3174,148.3525,3179.8133
2016-08-19 14:00:00,169.12,169.28,169.12,169.23,8447.020207200738,148.3525,148.4928,148.3525,148.449,8447.0202
2016-08-19 14:05:00,169.23,169.23,169.15,169.15,2243.3070058467533,148.449,148.449,148.3788,148.3788,2243.307
2016-08-19 14:10:00,169.15,169.27,169.15,169.27,3384.962560262591,148.3788,148.484,148.3788,148.484,3384.9626
2016-08-19 14:15:00,169.32,169.33,169.27,169.32,3256.7442814647657,148.5279,148.5367,148.484,148.5279,3256.7443
2016-08-19 14:20:00,169.32,169.33,169.25,169.32,2421.7868499333263,148.5279,148.5367,148.4665,148.5279,2421.7868
2016-08-19 14:25:00,169.33,169.41,169.33,169.41,1384.7574110165144,148.5367,148.6069,148.5367,148.6069,1384.7574
2016-08-19 14:30:00,169.41,169.51,169.4,169.51,5798.543440352856,148.6069,148.6946,148.5981,148.6946,5798.5434
2016-08-19 14:35:00,169.51,169.51,169.47,169.51,3615.7554620986766,148.6946,148.6946,148.6595,148.6946,3615.7555
2016-08-19 14:40:00,169.54,169.62,169.54,169.57,3814.7502307929017,148.7209,148.7911,148.7209,148.7472,3814.7502
2016-08-19 14:45:00,169.58,169.58,169.52,169.54,1415.5297979279926,148.756,148.756,148.7033,148.7209,1415.5298
2016-08-19 14:50:00,169.54,169.63,169.54,169.6,3931.6853010565183,148.7209,148.7998,148.7209,148.7735,3931.6853
2016-08-19 14:55:00,169.63,169.63,169.54,169.54,2148.938352651554,148.7998,148.7998,148.7209,148.7209,2148.9384
2016-08-19 15:00:00,169.54,169.59,169.53,169.55,17427.42845420043,148.7209,148.7648,148.7121,148.7297,17427.4285
2016-08-19 15:05:00,169.56,169.62,169.54,169.62,8251.102677197661,148.7384,148.7911,148.7209,148.7911,8251.1027
2016-08-19 15:10:00,169.62,169.62,169.53,169.61,4824.084521489383,148.7911,148.7911,148.7121,148.7823,4824.0845
2016-08-19 15:15:00,169.61,169.63,169.54,169.54,5925.735972920299,148.7823,148.7998,148.7209,148.7209,5925.736
2016-08-19 15:20:00,169.55,169.59,169.54,169.58,3254.692789004,148.7297,148.7648,148.7209,148.756,3254.6928
2016-08-19 15:25:00,169.57,169.63,169.56,169.59,4292.747974151195,148.7472,148.7998,148.7384,148.7648,4292.748
2016-08-19 15:30:00,169.6,169.6,169.52,169.53,9666.632475125654,148.7735,148.7735,148.7033,148.7121,9666.6325
2016-08-19 15:35:00,169.54,169.54,169.4,169.44,6624.269155810852,148.7209,148.7209,148.5981,148.6332,6624.2692
2016-08-19 15:40:00,169.45,169.55,169.41,169.44,8030.567237665401,148.6419,148.7297,148.6069,148.6332,8030.5672
2016-08-19 15:45:00,169.44,169.54,169.36,169.54,17875.67955687763,148.6332,148.7209,148.563,148.7209,17875.6796
2016-08-19 15:50:00,169.54,169.61,169.54,169.57,15212.84234280439,148.7209,148.7823,148.7209,148.7472,15212.8423
2016-08-19 15:55:00,169.57,169.61,169.54,169.58,33629.09016309365,148.7472,148.7823,148.7209,148.756,33629.0902
2016-08-22 09:30:00,169.61,169.98,169.38,169.72,25727.76695045645,148.7823,149.1069,148.5805,148.8788,25727.767
2016-08-22 09:35:00,169.77,169.9,169.72,169.9,3189.0450302595136,148.9226,149.0367,148.8788,149.0367,3189.045
2016-08-22 09:40:00,169.82,169.87,169.64,169.72,3605.497999794851,148.9665,149.0104,148.8086,148.8788,3605.498
2016-08-22 09:45:00,169.74,169.92,169.64,169.77,5023.0792901836085,148.8963,149.0542,148.8086,148.9226,5023.0793
2016-08-22 09:50:00,169.72,169.84,169.68,169.68,1369.3712175607754,148.8788,148.9841,148.8437,148.8437,1369.3712
2016-08-22 09:55:00,169.62,169.7,169.58,169.7,3179.8133141860703,148.7911,148.8612,148.756,148.8612,3179.8133
2016-08-22 10:00:00,169.7,169.71,169.55,169.61,2790.029746640681,148.8612,148.87,148.7297,148.7823,2790.0297
2016-08-22 10:05:00,169.64,169.81,169.52,169.71,5893.937839778439,148.8086,148.9577,148.7033,148.87,5893.9378
2016-08-22 10:10:00,169.7,169.85,169.62,169.83,3108.011078059288,148.8612,148.9928,148.7911,148.9753,3108.0111
2016-08-22 10:15:00,169.85,170.04,169.73,169.96,9516.873525489793,148.9928,149.1595,148.8876,149.0893,9516.8735
2016-08-22 10:20:00,169.96,170.12,169.86,170.06,5341.060621602215,149.0893,149.2297,149.0016,149.177,5341.0606
2016-08-22 10:25:00,170.11,170.25,170.03,170.03,1743.7685916504256,149.2209,149.3437,149.1507,149.1507,1743.7686
2016-08-22 10:30:00,170.07,170.2,170.0,170.15,5539.029644066058,149.1858,149.2998,149.1244,149.256,5539.0296
2016-08-22 10:35:00,170.09,170.12,170.0,170.1,2793.1069853318286,149.2034,149.2297,149.1244,149.2121,2793.107
2016-08-22 10:40:00,170.14,170.14,170.0,170.01,2152.0155913427016,149.2472,149.2472,149.1244,149.1332,2152.0156
2016-08-22 10:45:00,170.06,170.08,169.98,170.08,3138.783464970766,149.177,149.1946,149.1069,149.1946,3138.7835
2016-08-22 10:50:00,170.03,170.14,170.01,170.14,3601.39501487332,149.1507,149.2472,149.1332,149.2472,3601.395
2016-08-22 10:55:00,170.09,170.18,170.07,170.16,3460.8677813109034,149.2034,149.2823,149.1858,149.2648,3460.8678
2016-08-22 11:00:00,170.1,170.29,170.1,170.12,4540.978561903785,149.2121,149.3788,149.2121,149.2297,4540.9786
2016-08-22 11:05:00,170.17,170.27,170.08,170.14,4403.528567032516,149.2735,149.3613,149.1946,149.2472,4403.5286
2016-08-22 11:10:00,170.18,170.21,170.1,170.12,2154.067083803467,149.2823,149.3086,149.2121,149.2297,2154.0671
2016-08-22 11:15:00,170.12,170.17,170.1,170.1,2653.605497999795,149.2297,149.2735,149.2121,149.2121,2653.6055
2016-08-22 11:20:00,170.13,170.13,169.83,169.99,11094.471227818238,149.2384,149.2384,148.9753,149.1156,11094.4712
2016-08-22 11:25:00,169.98,169.98,169.78,169.78,1899.682018668581,149.1069,149.1069,148.9314,148.9314,1899.682
2016-08-22 11:30:00,169.77,169.77,169.73,169.77,410.2984921530413,148.9226,148.9226,148.8876,148.9226,410.2985
2016-08-22 11:35:00,169.69,169.75,169.63,169.63,3856.805826238589,148.8525,148.9051,148.7998,148.7998,3856.8058
2016-08-22 11:40:00,169.63,169.73,169.63,169.65,6304.23633193148,148.7998,148.8876,148.7998,148.8174,6304.2363
2016-08-22 11:45:00,169.63,169.81,169.63,169.78,3282.3879372243305,148.7998,148.9577,148.7998,148.9314,3282.3879
2016-08-22 11:50:00,169.83,169.84,169.8,169.83,959.072725407734,148.9753,148.9841,148.949,148.9753,959.0727
2016-08-22 11:55:00,169.82,169.92,169.82,169.92,1846.343214688686,148.9665,149.0542,148.9665,149.0542,1846.3432
2016-08-22 12:00:00,169.91,169.98,169.88,169.98,3847.574110165145,149.0455,149.1069,149.0191,149.1069,3847.5741
2016-08-22 12:05:00,169.98,170.03,169.98,170.0,1937.6346291927373,149.1069,149.1507,149.1069,149.1244,1937.6346
2016-08-22 12:10:00,170.02,170.04,169.93,169.97,11138.57831572469,149.1419,149.1595,149.063,149.0981,11138.5783
2016-08-22 12:15:00,169.96,170.08,169.83,169.93,22492.563339829725,149.0893,149.1946,148.9753,149.063,22492.5633
2016-08-22 12:20:00,169.93,170.14,169.88,170.14,40001.02574623038,149.063,149.2472,149.0191,149.2472,40001.0257
2016-08-22 12:25:00,170.19,170.39,170.04,170.17,53225.97189455329,149.2911,149.4665,149.1595,149.2735,53225.9719
2016-08-22 12:30:00,170.17,170.32,169.93,170.1,54658.93937839778,149.2735,149.4051,149.063,149.2121,54658.9394
2016-08-22 12:35:00,170.12,170.12,169.83,169.86,26523.746025233355,149.2297,149.2297,148.9753,149.0016,26523.746
2016-08-22 12:40:00,169.88,169.98,169.87,169.91,7087.906451943789,149.0191,149.1069,149.0104,149.0455,7087.9065
2016-08-22 12:45:00,169.86,170.0,169.69,169.96,5944.1994050671865,149.0016,149.1244,148.8525,149.0893,5944.1994
2016-08-22 12:50:00,169.96,169.96,169.85,169.85,9045.030259513796,149.0893,149.0893,148.9928,148.9928,9045.0303
2016-08-22 12:55:00,169.81,169.84,169.66,169.77,7317.673607549492,148.9577,148.9841,148.8262,148.9226,7317.6736
2016-08-22 13:00:00,169.81,169.81,169.79,169.79,205.14924607652063,148.9577,148.9577,148.9402,148.9402,205.1492
2016-08-22 13:05:00,169.76,169.76,169.71,169.75,1477.0745717509487,148.9139,148.9139,148.87,148.9051,1477.0746
2016-08-22 13:10:00,169.8,169.83,169.73,169.83,1774.5409785619038,148.949,148.9753,148.8876,148.9753,1774.541
2016-08-22 13:15:00,169.82,169.82,169.75,169.75,1266.796594522515,148.9665,148.9665,148.9051,148.9051,1266.7966
2016-08-22 13:20:00,169.78,169.78,169.46,169.46,2936.7114575853934,148.9314,148.9314,148.6507,148.6507,2936.7115
2016-08-22 13:25:00,169.44,169.59,169.43,169.59,1858.652169453277,148.6332,148.7648,148.6244,148.7648,1858.6522
2016-08-22 13:30:00,169.6,169.6,169.52,169.52,1846.343214688686,148.7735,148.7735,148.7033,148.7033,1846.3432
2016-08-22 13:35:00,169.54,169.6,169.53,169.6,923.171607344343,148.7209,148.7735,148.7121,148.7735,923.1716
2016-08-22 13:40:00,169.65,169.73,169.65,169.73,1418.6070366191404,148.8174,148.8876,148.8174,148.8876,1418.607
2016-08-22 13:45:00,169.76,169.97,169.76,169.97,4328.649092214586,148.9139,149.0981,148.9139,149.0981,4328.6491
2016-08-22 13:50:00,169.98,169.98,169.83,169.83,6512.462816699149,149.1069,149.1069,148.9753,148.9753,6512.4628
2016-08-22 13:55:00,169.88,169.93,169.88,169.88,1148.8357780285155,149.0191,149.063,149.0191,149.0191,1148.8358
2016-08-22 14:00:00,169.95,170.07,169.93,170.06,3179.8133141860703,149.0805,149.1858,149.063,149.177,3179.8133
2016-08-22 14:05:00,170.07,170.08,169.93,169.96,6735.049748692173,149.1858,149.1946,149.063,149.0893,6735.0497
2016-08-22 14:10:00,169.97,170.02,169.93,170.02,2796.1842240229767,149.0981,149.1419,149.063,149.1419,2796.1842
2016-08-22 14:15:00,170.05,170.05,170.03,170.03,446.19961021643246,149.1683,149.1683,149.1507,149.1507,446.1996
2016-08-22 14:20:00,170.06,170.06,169.94,169.94,1641.1939686121652,149.177,149.177,149.0718,149.0718,1641.194
2016-08-22 14:25:00,169.94,169.94,169.85,169.85,1020.6174992306904,149.0718,149.0718,148.9928,148.9928,1020.6175
2016-08-22 14:30:00,169.77,169.86,169.77,169.85,4810.7498204944095,148.9226,149.0016,148.9226,148.9928,4810.7498
2016-08-22 14:35:00,169.82,169.87,169.79,169.87,2092.5223099805107,148.9665,149.0104,148.9402,149.0104,2092.5223
2016-08-22 14:40:00,169.9,169.92,169.78,169.78,4231.203200328238,149.0367,149.0542,148.9314,148.9314,4231.2032
2016-08-22 14:45:00,169.83,169.91,169.82,169.91,2377.6797620268744,148.9753,149.0455,148.9665,149.0455,2377.6798
2016-08-22 14:50:00,169.89,169.9,169.84,169.84,6910.452354087598,149.0279,149.0367,148.9841,148.9841,6910.4524
2016-08-22 14:55:00,169.87,169.91,169.8,169.84,5228.228536260129,149.0104,149.0455,148.949,148.9841,5228.2285
2016-08-22 15:00:00,169.86,170.01,169.86,170.01,9088.111601189865,149.0016,149.1332,149.0016,149.1332,9088.1116
2016-08-22 15:05:00,170.03,170.09,169.96,169.98,23986.049851266795,149.1507,149.2034,149.0893,149.1069,23986.0499
2016-08-22 15:10:00,169.97,170.14,169.95,170.12,9747.66642732588,149.0981,149.2472,149.0805,149.2297,9747.6664
2016-08-22 15:15:00,170.12,170.12,170.07,170.11,3959.3804492768486,149.2297,149.2297,149.1858,149.2209,3959.3804
2016-08-22 15:20:00,170.12,170.16,169.99,170.0,6359.626628372141,149.2297,149.2648,149.1156,149.1244,6359.6266
2016-08-22 15:25:00,170.05,170.2,170.05,170.11,2420.761103702944,149.1683,149.2998,149.1683,149.2209,2420.7611
2016-08-22 15:30:00,170.12,170.14,170.1,170.11,3470.099497384347,149.2297,149.2472,149.2121,149.2209,3470.0995
2016-08-22 15:35:00,170.09,170.14,170.09,170.14,6616.063185967792,149.2034,149.2472,149.2034,149.2472,6616.0632
2016-08-22 15:40:00,170.13,170.22,170.08,170.2,6544.260949841009,149.2384,149.3174,149.1946,149.2998,6544.2609
2016-08-22 15:45:00,170.24,170.27,170.18,170.24,13025.95137962868,149.3349,149.3613,149.2823,149.3349,13025.9514
2016-08-22 15:50:00,170.26,170.26,170.14,170.22,8993.742947994666,149.3525,149.3525,149.2472,149.3174,8993.7429
2016-08-22 15:55:00,170.21,170.22,170.09,170.12,17147.399733305978,149.3086,149.3174,149.2034,149.2297,17147.3997
2016-08-23 09:30:00,170.36,170.77,170.36,170.46,12609.498410093342,149.4402,149.7999,149.4402,149.5279,12609.4984
2016-08-23 09:35:00,170.61,170.7,170.32,170.55,3305.9801005231307,149.6595,149.7384,149.4051,149.6069,3305.9801
2016-08-23 09:40:00,170.6,170.67,170.43,170.58,22566.41706841727,149.6507,149.7121,149.5016,149.6332,22566.4171
2016-08-23 09:45:00,170.55,170.69,170.43,170.62,2929.531233972715,149.6069,149.7297,149.5016,149.6683,2929.5312
2016-08-23 09:50:00,170.8,171.11,170.79,170.96,7005.84675351318,149.8262,150.0981,149.8174,149.9665,7005.8468
2016-08-23 09:55:00,170.95,171.21,170.95,171.14,4369.67894142989,149.9577,150.1858,149.9577,150.1244,4369.6789
2016-08-23 10:00:00,171.14,171.31,171.08,171.31,3995.28156734024,150.1244,150.2735,150.0718,150.2735,3995.2816
2016-08-23 10:05:00,171.31,171.34,171.22,171.26,1359.1137552569494,150.2735,150.2999,150.1946,150.2297,1359.1138
2016-08-23 10:10:00,171.29,171.5,171.24,171.42,3628.064416863268,150.256,150.4402,150.2121,150.37,3628.0644
2016-08-23 10:15:00,171.44,171.57,171.37,171.39,4268.1300646220125,150.3876,150.5016,150.3262,150.3437,4268.1301
2016-08-23 10:20:00,171.45,171.58,171.43,171.57,5230.280028720894,150.3963,150.5104,150.3788,150.5016,5230.28
2016-08-23 10:25:00,171.55,171.58,171.51,171.56,3102.882346907375,150.4841,150.5104,150.449,150.4928,3102.8823
2016-08-23 10:30:00,171.58,171.58,171.33,171.33,4564.570725202585,150.5104,150.5104,150.2911,150.2911,4564.5707
2016-08-23 10:35:00,171.3,171.3,171.09,171.09,27064.31428864499,150.2648,150.2648,150.0806,150.0806,27064.3143
2016-08-23 10:40:00,171.08,171.22,171.0,171.08,12838.239819468665,150.0718,150.1946,150.0016,150.0718,12838.2398
2016-08-23 10:45:00,171.09,171.23,171.08,171.19,2984.9215304133754,150.0806,150.2034,150.0718,150.1683,2984.9215
2016-08-23 10:50:00,171.09,171.18,170.86,170.86,1489.38352651554,150.0806,150.1595,149.8788,149.8788,1489.3835
2016-08-23 10:55:00,170.84,170.94,170.63,170.7,4799.466611960201,149.8613,149.949,149.677,149.7384,4799.4666
2016-08-23 11:00:00,170.7,170.81,170.64,170.81,5333.880397989537,149.7384,149.8349,149.6858,149.8349,5333.8804
2016-08-23 11:05:00,170.72,170.91,170.7,170.91,4678.428556775054,149.756,149.9227,149.7384,149.9227,4678.4286
2016-08-23 11:10:00,170.9,171.0,170.81,170.98,3174.684583034157,149.9139,150.0016,149.8349,149.9841,3174.6846
2016-08-23 11:15:00,171.0,171.08,170.91,171.08,6851.98481895579,150.0016,150.0718,149.9227,150.0718,6851.9848
2016-08-23 11:20:00,170.98,171.09,170.94,171.07,10265.668273669096,149.9841,150.0806,149.949,150.063,10265.6683
2016-08-23 11:25:00,171.07,171.07,170.97,171.03,2533.59318904503,150.063,150.063,149.9753,150.0279,2533.5932
2016-08-23 11:30:00,170.92,170.92,170.76,170.76,4919.478920914966,149.9314,149.9314,149.7911,149.7911,4919.4789
2016-08-23 11:35:00,170.8,170.8,170.72,170.72,3574.7256128833724,149.8262,149.8262,149.756,149.756,3574.7256
2016-08-23 11:40:00,170.78,170.9,170.77,170.87,2154.067083803467,149.8086,149.9139,149.7999,149.8876,2154.0671
2016-08-23 11:45:00,170.83,170.93,170.78,170.79,1641.1939686121652,149.8525,149.9402,149.8086,149.8174,1641.194
2016-08-23 11:50:00,170.74,170.82,170.61,170.61,635.962662837214,149.7735,149.8437,149.6595,149.6595,635.9627
2016-08-23 11:55:00,170.67,170.72,170.62,170.65,11045.235408759872,149.7121,149.756,149.6683,149.6946,11045.2354
2016-08-23 12:00:00,170.7,170.7,170.49,170.49,17427.42845420043,149.7384,149.7384,149.5542,149.5542,17427.4285
2016-08-23 12:05:00,170.48,170.49,170.36,170.36,1564.26300133347,149.5455,149.5542,149.4402,149.4402,1564.263
2016-08-23 12:10:00,170.37,170.67,170.37,170.65,10497.486921735564,149.449,149.7121,149.449,149.6946,10497.4869
2016-08-23 12:15:00,170.67,170.67,170.61,170.66,1388.8603959380448,149.7121,149.7121,149.6595,149.7034,1388.8604
2016-08-23 12:20:00,170.65,170.8,170.65,170.79,3498.82039183506,149.6946,149.8262,149.6946,149.8174,3498.8204
2016-08-23 12:25:00,170.79,170.85,170.76,170.85,923.171607344343,149.8174,149.87,149.7911,149.87,923.1716
2016-08-23 12:30:00,170.85,170.87,170.78,170.83,2384.8599856395526,149.87,149.8876,149.8086,149.8525,2384.86
2016-08-23 12:35:00,170.86,170.86,170.76,170.81,2051.4924607652065,149.8788,149.8788,149.7911,149.8349,2051.4925
2016-08-23 12:40:00,170.74,170.82,170.74,170.8,1333.4700994973844,149.7735,149.8437,149.7735,149.8262,1333.4701
2016-08-23 12:45:00,170.78,170.83,170.76,170.76,4515.33490614422,149.8086,149.8525,149.7911,149.7911,4515.3349
2016-08-23 12:50:00,170.81,170.83,170.67,170.67,3282.3879372243305,149.8349,149.8525,149.7121,149.7121,3282.3879
2016-08-23 12:55:00,170.59,170.68,170.57,170.63,2108.934249666632,149.642,149.7209,149.6244,149.677,2108.9342
2016-08-23 13:00:00,170.69,170.73,170.66,170.7,2959.2778746538106,149.7297,149.7648,149.7034,149.7384,2959.2779
2016-08-23 13:05:00,170.68,170.68,170.54,170.57,3487.537183300851,149.7209,149.7209,149.5981,149.6244,3487.5372
2016-08-23 13:10:00,170.57,170.64,170.57,170.64,1344.753308031593,149.6244,149.6858,149.6244,149.6858,1344.7533
2016-08-23 13:15:00,170.63,170.72,170.59,170.72,3205.456969945635,149.677,149.756,149.642,149.756,3205.457
2016-08-23 13:20:00,170.73,170.76,170.65,170.67,3777.823366499128,149.7648,149.7911,149.6946,149.7121,3777.8234
2016-08-23 13:25:00,170.64,170.64,170.58,170.6,1942.763360344651,149.6858,149.6858,149.6332,149.6507,1942.7634
2016-08-23 13:30:00,170.62,170.81,170.62,170.81,3703.96963791158,149.6683,149.8349,149.6683,149.8349,3703.9696
2016-08-23 13:35:00,170.8,170.8,170.71,170.74,2136.6293978869626,149.8262,149.8262,149.7472,149.7735,2136.6294
2016-08-23 13:40:00,170.71,170.86,170.71,170.82,2943.891681198072,149.7472,149.8788,149.7472,149.8437,2943.8917
2016-08-23 13:45:00,170.82,170.89,170.78,170.87,4964.6117550518,149.8437,149.9051,149.8086,149.8876,4964.6118
2016-08-23 13:50:00,170.9,170.94,170.87,170.94,4641.50169248128,149.9139,149.949,149.8876,149.949,4641.5017
2016-08-23 13:55:00,170.94,170.96,170.83,170.84,2219.7148425479536,149.949,149.9665,149.8525,149.8613,2219.7148
2016-08-23 14:00:00,170.84,170.84,170.68,170.68,1436.0447225356447,149.8613,149.8613,149.7209,149.7209,1436.0447
2016-08-23 14:05:00,170.68,170.7,170.66,170.7,6931.993024925633,149.7209,149.7384,149.7034,149.7384,6931.993
2016-08-23 14:10:00,170.72,170.72,170.67,170.7,2044.3122371525285,149.756,149.756,149.7121,149.7384,2044.3122
2016-08-23 14:15:00,170.7,170.7,170.66,170.69,1066.7760795979077,149.7384,149.7384,149.7034,149.7297,1066.7761
2016-08-23 14:20:00,170.68,170.72,170.6,170.67,14250.692378705508,149.7209,149.756,149.6507,149.7121,14250.6924
2016-08-23 14:25:00,170.7,170.73,170.67,170.73,4758.436762744896,149.7384,149.7648,149.7121,149.7648,4758.4368
2016-08-23 14:30:00,170.69,170.7,170.63,170.63,1641.1939686121652,149.7297,149.7384,149.677,149.677,1641.194
2016-08-23 14:35:00,170.61,170.65,170.57,170.58,1925.3256744281464,149.6595,149.6946,149.6244,149.6332,1925.3257
2016-08-23 14:40:00,170.56,170.58,170.51,170.55,10862.65257975177,149.6156,149.6332,149.5718,149.6069,10862.6526
2016-08-23 14:45:00,170.57,170.65,170.57,170.64,3128.5260026669403,149.6244,149.6946,149.6244,149.6858,3128.526
2016-08-23 14:50:00,170.62,170.68,170.61,170.67,5692.891578623448,149.6683,149.7209,149.6595,149.7121,5692.8916
2016-08-23 14:55:00,170.64,170.66,170.64,170.65,822.6484767668478,149.6858,149.7034,149.6858,149.6946,822.6485
2016-08-23 15:00:00,170.63,170.66,170.61,170.64,4610.729305569802,149.677,149.7034,149.6595,149.6858,4610.7293
2016-08-23 15:05:00,170.65,170.65,170.61,170.61,3941.942763360345,149.6946,149.6946,149.6595,149.6595,3941.9428
2016-08-23 15:10:00,170.63,170.67,170.61,170.65,3722.4330700584674,149.677,149.7121,149.6595,149.6946,3722.4331
2016-08-23 15:15:00,170.63,170.64,170.55,170.55,4086.572981844292,149.677,149.6858,149.6069,149.6069,4086.573
2016-08-23 15:20:00,170.55,170.59,170.52,170.52,4260.949841009334,149.6069,149.642,149.5806,149.5806,4260.9498
2016-08-23 15:25:00,170.54,170.55,170.42,170.51,7361.780695455944,149.5981,149.6069,149.4928,149.5718,7361.7807
2016-08-23 15:30:00,170.5,170.64,170.5,170.61,7418.196738126987,149.563,149.6858,149.563,149.6595,7418.1967
2016-08-23 15:35:00,170.59,170.61,170.55,170.6,12626.936096009847,149.642,149.6595,149.6069,149.6507,12626.9361
2016-08-23 15:40:00,170.6,170.72,170.55,170.55,15109.241973535747,149.6507,149.756,149.6069,149.6069,15109.242
2016-08-23 15:45:00,170.53,170.6,170.49,170.52,8339.316853010565,149.5893,149.6507,149.5542,149.5806,8339.3169
2016-08-23 15:50:00,170.51,170.52,170.47,170.48,6746.332957226382,149.5718,149.5806,149.5367,149.5455,6746.333
2016-08-23 15:55:00,170.47,170.58,170.46,170.52,14136.83454713304,149.5367,149.6332,149.5279,149.5806,14136.8345
2016-08-24 09:30:00,170.45,170.68,170.08,170.68,10681.095496974049,149.5191,149.7209,149.1946,149.7209,10681.0955
2016-08-24 09:35:00,170.71,170.86,170.63,170.66,2051.4924607652065,149.7472,149.8788,149.677,149.7034,2051.4925
2016-08-24 09:40:00,170.55,170.55,170.19,170.25,1641.1939686121652,149.6069,149.6069,149.2911,149.3437,1641.194
2016-08-24 09:45:00,170.25,170.32,170.19,170.21,2855.6775053851675,149.3437,149.4051,149.2911,149.3086,2855.6775
2016-08-24 09:50:00,170.19,170.5,170.17,170.41,1790.9529182480253,149.2911,149.563,149.2735,149.4841,1790.9529
2016-08-24 09:55:00,170.57,170.57,170.16,170.16,934.4548158785516,149.6244,149.6244,149.2648,149.2648,934.4548
2016-08-24 10:00:00,170.26,170.26,170.17,170.17,1372.4484562519233,149.3525,149.3525,149.2735,149.2735,1372.4485
2016-08-24 10:05:00,170.18,170.36,170.1,170.12,7688.993742947994,149.2823,149.4402,149.2121,149.2297,7688.9937
2016-08-24 10:10:00,170.11,170.17,169.93,170.01,5551.338598830649,149.2209,149.2735,149.063,149.1332,5551.3386
2016-08-24 10:15:00,170.0,170.03,169.83,169.9,7592.573597292029,149.1244,149.1507,148.9753,149.0367,7592.5736
2016-08-24 10:20:00,169.9,169.9,169.67,169.71,2185.865216945328,149.0367,149.0367,148.8349,148.87,2185.8652
2016-08-24 10:25:00,169.75,169.79,169.66,169.79,2074.058877833624,148.9051,148.9402,148.8262,148.9402,2074.0589
2016-08-24 10:30:00,169.73,170.03,169.68,169.98,3077.2386911478097,148.8876,149.1507,148.8437,149.1069,3077.2387
2016-08-24 10:35:00,170.06,170.14,170.04,170.09,8626.525797517694,149.177,149.2472,149.1595,149.2034,8626.5258
2016-08-24 10:40:00,170.16,170.25,170.06,170.16,2335.624166581188,149.2648,149.3437,149.177,149.2648,2335.6242
2016-08-24 10:45:00,170.05,170.05,169.89,169.97,2666.9401989947687,149.1683,149.1683,149.0279,149.0981,2666.9402
2016-08-24 10:50:00,169.96,169.97,169.9,169.95,1566.3144937942352,149.0893,149.0981,149.0367,149.0805,1566.3145
2016-08-24 10:55:00,169.93,170.0,169.91,170.0,1695.5585188224431,149.063,149.1244,149.0455,149.1244,1695.5585
2016-08-24 11:00:00,169.97,169.97,169.93,169.95,1333.4700994973844,149.0981,149.0981,149.063,149.0805,1333.4701
2016-08-24 11:05:00,170.0,170.1,170.0,170.01,2769.514822033029,149.1244,149.2121,149.1244,149.1332,2769.5148
2016-08-24 11:10:00,170.02,170.18,170.01,170.06,3192.1222689506617,149.1419,149.2823,149.1332,149.177,3192.1223
2016-08-24 11:15:00,170.11,170.21,170.11,170.2,3584.9830751871987,149.2209,149.3086,149.2209,149.2998,3584.9831
2016-08-24 11:20:00,170.17,170.24,170.12,170.24,2128.423428043902,149.2735,149.3349,149.2297,149.3349,2128.4234
2016-08-24 11:25:00,170.23,170.28,170.22,170.26,1698.635757513591,149.3262,149.37,149.3174,149.3525,1698.6358
2016-08-24 11:30:00,170.24,170.25,170.11,170.14,1359.1137552569494,149.3349,149.3437,149.2209,149.2472,1359.1138
2016-08-24 11:35:00,170.12,170.25,170.1,170.21,9494.307108421375,149.2297,149.3437,149.2121,149.3086,9494.3071
2016-08-24 11:40:00,170.23,170.23,170.12,170.16,1509.898451123192,149.3262,149.3262,149.2297,149.2648,1509.8985
2016-08-24 11:45:00,170.16,170.16,170.08,170.14,4000.410298492153,149.2648,149.2648,149.1946,149.2472,4000.4103
2016-08-24 11:50:00,170.16,170.17,170.14,170.15,1179.6081649399937,149.2648,149.2735,149.2472,149.256,1179.6082
2016-08-24 11:55:00,170.09,170.18,170.09,170.18,1589.9066570930352,149.2034,149.2823,149.2034,149.2823,1589.9067
2016-08-24 12:00:00,170.19,170.23,170.17,170.17,1051.3898861421685,149.2911,149.3262,149.2735,149.2735,1051.3899
2016-08-24 12:05:00,170.2,170.37,170.2,170.37,2514.1040106677606,149.2998,149.449,149.2998,149.449,2514.104
2016-08-24 12:10:00,170.36,170.39,170.33,170.33,1743.7685916504256,149.4402,149.4665,149.4139,149.4139,1743.7686
2016-08-24 12:15:00,170.34,170.34,170.34,170.34,102.57462303826031,149.4227,149.4227,149.4227,149.4227,102.5746
2016-08-24 12:20:00,170.36,170.36,170.24,170.26,1230.895476459124,149.4402,149.4402,149.3349,149.3525,1230.8955
2016-08-24 12:25:00,170.28,170.32,170.25,170.28,3077.2386911478097,149.37,149.4051,149.3437,149.37,3077.2387
2016-08-24 12:30:00,170.24,170.29,170.24,170.27,1641.1939686121652,149.3349,149.3788,149.3349,149.3613,1641.194
2016-08-24 12:35:00,170.28,170.3,170.27,170.3,1966.3555236434504,149.37,149.3876,149.3613,149.3876,1966.3555
2016-08-24 12:40:00,170.32,170.34,170.26,170.34,4049.646117550518,149.4051,149.4227,149.3525,149.4227,4049.6461
2016-08-24 12:45:00,170.33,170.36,170.24,170.24,1436.0447225356447,149.4139,149.4402,149.3349,149.3349,1436.0447
2016-08-24 12:50:00,170.17,170.29,170.14,170.29,2180.7364857934144,149.2735,149.3788,149.2472,149.3788,2180.7365
2016-08-24 12:55:00,170.22,170.22,170.22,170.22,102.57462303826031,149.3174,149.3174,149.3174,149.3174,102.5746
2016-08-24 13:00:00,170.17,170.22,170.17,170.18,1538.6193455739049,149.2735,149.3174,149.2735,149.2823,1538.6193
2016-08-24 13:05:00,170.18,170.32,170.17,170.25,3282.3879372243305,149.2823,149.4051,149.2735,149.3437,3282.3879
2016-08-24 13:10:00,170.25,170.26,170.14,170.18,1856.600676992512,149.3437,149.3525,149.2472,149.2823,1856.6007
2016-08-24 13:15:00,170.18,170.32,170.18,170.32,9067.596676582214,149.2823,149.4051,149.2823,149.4051,9067.5967
2016-08-24 13:20:00,170.35,170.4,170.33,170.33,1954.0465688788595,149.4314,149.4753,149.4139,149.4139,1954.0466
2016-08-24 13:25:00,170.32,170.32,170.3,170.3,718.0223612678224,149.4051,149.4051,149.3876,149.3876,718.0224
2016-08-24 13:30:00,170.32,170.34,170.18,170.2,2141.758129038876,149.4051,149.4227,149.2823,149.2998,2141.7581
2016-08-24 13:35:00,170.16,170.17,170.09,170.12,2461.790952918248,149.2648,149.2735,149.2034,149.2297,2461.791
2016-08-24 13:40:00,170.14,170.26,170.14,170.2,3384.962560262591,149.2472,149.3525,149.2472,149.2998,3384.9626
2016-08-24 13:45:00,170.24,170.25,170.09,170.09,2325.366704277362,149.3349,149.3437,149.2034,149.2034,2325.3667
2016-08-24 13:50:00,170.07,170.1,170.06,170.08,2182.78797825418,149.1858,149.2121,149.177,149.1946,2182.788
2016-08-24 13:55:00,170.06,170.11,170.03,170.03,3077.2386911478097,149.177,149.2209,149.1507,149.1507,3077.2387
2016-08-24 14:00:00,170.05,170.06,169.92,169.93,2694.635347215099,149.1683,149.177,149.0542,149.063,2694.6353
2016-08-24 14:05:00,169.91,169.91,169.7,169.78,2780.7980305672377,149.0455,149.0455,148.8612,148.9314,2780.798
2016-08-24 14:10:00,169.75,169.8,169.68,169.79,3602.4207611037027,148.9051,148.949,148.8437,148.9402,3602.4208
2016-08-24 14:15:00,169.83,169.87,169.71,169.73,2666.9401989947687,148.9753,149.0104,148.87,148.8876,2666.9402
2016-08-24 14:20:00,169.69,169.8,169.68,169.68,3880.397989537388,148.8525,148.949,148.8437,148.8437,3880.398
2016-08-24 14:25:00,169.69,169.73,169.52,169.59,18240.84521489384,148.8525,148.8876,148.7033,148.7648,18240.8452
2016-08-24 14:30:00,169.6,169.63,169.53,169.54,2564.365575956508,148.7735,148.7998,148.7121,148.7209,2564.3656
2016-08-24 14:35:00,169.56,169.57,169.45,169.47,3709.0983690634935,148.7384,148.7472,148.6419,148.6595,3709.0984
2016-08-24 14:40:00,169.46,169.51,169.43,169.51,2401.271925325674,148.6507,148.6946,148.6244,148.6946,2401.2719
2016-08-24 14:45:00,169.48,169.54,169.45,169.5,4605.600574417889,148.6683,148.7209,148.6419,148.6858,4605.6006
2016-08-24 14:50:00,169.47,169.49,169.45,169.45,718.0223612678224,148.6595,148.677,148.6419,148.6419,718.0224
2016-08-24 14:55:00,169.47,169.61,169.46,169.5,6105.241563237255,148.6595,148.7823,148.6507,148.6858,6105.2416
2016-08-24 15:00:00,169.5,169.53,169.4,169.45,2564.365575956508,148.6858,148.7121,148.5981,148.6419,2564.3656
2016-08-24 15:05:00,169.36,169.36,169.0,169.02,3766.540157964919,148.563,148.563,148.2472,148.2647,3766.5402
2016-08-24 15:10:00,169.0,169.1,168.98,168.99,6975.074366601702,148.2472,148.3349,148.2297,148.2384,6975.0744
2016-08-24 15:15:00,168.95,169.0,168.82,168.9,28003.89783567545,148.2033,148.2472,148.0893,148.1595,28003.8978
2016-08-24 15:20:00,168.89,169.07,168.84,169.06,11705.815981126269,148.1507,148.3086,148.1069,148.2998,11705.816
2016-08-24 15:25:00,169.0,169.11,168.98,169.01,5898.040824699969,148.2472,148.3437,148.2297,148.256,5898.0408
2016-08-24 15:30:00,168.97,169.02,168.92,169.0,5874.448661401169,148.2209,148.2647,148.177,148.2472,5874.4487
2016-08-24 15:35:00,168.98,168.98,168.75,168.76,7427.428454200431,148.2297,148.2297,148.0279,148.0367,7427.4285
2016-08-24 15:40:00,168.73,168.81,168.67,168.75,10303.62088419325,148.0104,148.0805,147.9577,148.0279,10303.6209
2016-08-24 15:45:00,168.7,168.74,168.57,168.64,12399.22043286491,147.984,148.0191,147.87,147.9314,12399.2204
2016-08-24 15:50:00,168.66,168.83,168.64,168.82,11928.402913119296,147.949,148.0981,147.9314,148.0893,11928.4029
2016-08-24 15:55:00,168.82,168.96,168.77,168.96,25991.383731664784,148.0893,148.2121,148.0454,148.2121,25991.3837
2016-08-25 09:30:00,168.7,169.57,168.7,169.57,11708.893219817415,147.984,148.7472,147.984,148.7472,11708.8932
2016-08-25 09:35:00,169.33,169.56,169.08,169.56,4205.559544568673,148.5367,148.7384,148.3174,148.7384,4205.5595
2016-08-25 09:40:00,169.52,169.65,168.88,169.15,5648.7844907169965,148.7033,148.8174,148.1419,148.3788,5648.7845
2016-08-25 09:45:00,169.08,169.19,168.84,169.02,5129.756898143399,148.3174,148.4139,148.1069,148.2647,5129.7569
2016-08-25 09:50:00,168.93,169.07,168.84,169.05,3971.68940404144,148.1858,148.3086,148.1069,148.2911,3971.6894
2016-08-25 09:55:00,168.98,169.21,168.9,169.21,5267.206893014668,148.2297,148.4314,148.1595,148.4314,5267.2069
2016-08-25 10:00:00,169.23,169.63,169.19,169.63,11005.23130577495,148.449,148.7998,148.4139,148.7998,11005.2313
2016-08-25 10:05:00,169.61,169.91,169.54,169.89,7180.223612678223,148.7823,149.0455,148.7209,149.0279,7180.2236
2016-08-25 10:10:00,169.89,169.91,169.63,169.72,12724.381987896191,149.0279,149.0455,148.7998,148.8788,12724.382
2016-08-25 10:15:00,169.71,169.78,169.61,169.72,22005.33388039799,148.87,148.9314,148.7823,148.8788,22005.3339
2016-08-25 10:20:00,169.68,169.91,169.67,169.82,23124.42301774541,148.8437,149.0455,148.8349,148.9665,23124.423
2016-08-25 10:25:00,169.78,169.85,169.74,169.85,8960.919068622423,148.9314,148.9928,148.8963,148.9928,8960.9191
2016-08-25 10:30:00,169.82,170.03,169.76,169.99,21064.72458713714,148.9665,149.1507,148.9139,149.1156,21064.7246
2016-08-25 10:35:00,169.99,170.02,169.74,169.81,14340.958046979176,149.1156,149.1419,148.8963,148.9577,14340.958
2016-08-25 10:40:00,169.82,170.18,169.8,170.18,12042.260744691765,148.9665,149.2823,148.949,149.2823,12042.2607
2016-08-25 10:45:00,170.24,170.63,170.21,170.63,16382.193045440556,149.3349,149.677,149.3086,149.677,16382.193
2016-08-25 10:50:00,170.63,170.68,170.31,170.46,11316.03241358088,149.677,149.7209,149.3963,149.5279,11316.0324
2016-08-25 10:55:00,170.37,170.39,170.26,170.39,10384.654836393476,149.449,149.4665,149.3525,149.4665,10384.6548
2016-08-25 11:00:00,170.4,170.77,170.37,170.77,11078.059288132115,149.4753,149.7999,149.449,149.7999,11078.0593
2016-08-25 11:05:00,170.77,170.77,170.53,170.61,10546.722740793926,149.7999,149.7999,149.5893,149.6595,10546.7227
2016-08-25 11:10:00,170.64,170.71,170.54,170.67,11438.096214996409,149.6858,149.7472,149.5981,149.7121,11438.0962
2016-08-25 11:15:00,170.66,171.0,170.65,170.9,10448.251102677195,149.7034,150.0016,149.6946,149.9139,10448.2511
2016-08-25 11:20:00,170.89,170.96,170.8,170.93,5134.885629295312,149.9051,149.9665,149.8262,149.9402,5134.8856
2016-08-25 11:25:00,170.87,170.92,170.61,170.78,4718.432659759975,149.8876,149.9314,149.6595,149.8086,4718.4327
2016-08-25 11:30:00,170.71,170.89,170.66,170.66,7506.410913939891,149.7472,149.9051,149.7034,149.7034,7506.4109
2016-08-25 11:35:00,170.67,170.69,170.48,170.5,7219.201969432762,149.7121,149.7297,149.5455,149.563,7219.202
2016-08-25 11:40:00,170.5,170.6,170.41,170.45,6376.038568058262,149.563,149.6507,149.4841,149.5191,6376.0386
2016-08-25 11:45:00,170.44,170.72,170.32,170.71,5950.353882449482,149.5104,149.756,149.4051,149.7472,5950.3539
2016-08-25 11:50:00,170.68,170.69,170.52,170.58,6385.270284131706,149.7209,149.7297,149.5806,149.6332,6385.2703
2016-08-25 11:55:00,170.62,170.71,170.48,170.71,5810.852395117448,149.6683,149.7472,149.5455,149.7472,5810.8524
2016-08-25 12:00:00,170.72,170.72,170.56,170.58,6105.241563237255,149.756,149.756,149.6156,149.6332,6105.2416
2016-08-25 12:05:00,170.51,170.64,170.46,170.6,7026.361678120833,149.5718,149.6858,149.5279,149.6507,7026.3617
2016-08-25 12:10:00,170.6,170.63,170.46,170.47,3642.424864088624,149.6507,149.677,149.5279,149.5367,3642.4249
2016-08-25 12:15:00,170.42,170.7,170.4,170.57,4141.963278284952,149.4928,149.7384,149.4753,149.6244,4141.9633
2016-08-25 12:20:00,170.61,170.67,170.57,170.67,1923.274181967381,149.6595,149.7121,149.6244,149.7121,1923.2742
2016-08-25 12:25:00,170.69,170.75,170.6,170.72,4323.520361062673,149.7297,149.7823,149.6507,149.756,4323.5204
2016-08-25 12:30:00,170.77,170.9,170.74,170.83,8358.806031387834,149.7999,149.9139,149.7735,149.8525,8358.806
2016-08-25 12:35:00,170.82,170.86,170.75,170.8,7802.851574520463,149.8437,149.8788,149.7823,149.8262,7802.8516
2016-08-25 12:40:00,170.82,171.0,170.82,170.86,4236.331931480152,149.8437,150.0016,149.8437,149.8788,4236.3319
2016-08-25 12:45:00,170.85,170.88,170.72,170.84,4293.773720381578,149.87,149.8963,149.756,149.8613,4293.7737
2016-08-25 12:50:00,170.78,170.89,170.73,170.89,1312.9551748897322,149.8086,149.9051,149.7648,149.9051,1312.9552
2016-08-25 12:55:00,170.86,170.9,170.8,170.89,4719.458405990358,149.8788,149.9139,149.8262,149.9051,4719.4584
2016-08-25 13:00:00,170.9,171.0,170.86,170.86,2976.7155605703147,149.9139,150.0016,149.8788,149.8788,2976.7156
2016-08-25 13:05:00,170.81,170.89,170.72,170.72,2686.429377372038,149.8349,149.9051,149.756,149.756,2686.4294
2016-08-25 13:10:00,170.71,170.86,170.71,170.78,3292.6453995281568,149.7472,149.8788,149.7472,149.8086,3292.6454
2016-08-25 13:15:00,170.78,170.86,170.74,170.82,10657.503333675248,149.8086,149.8788,149.7735,149.8437,10657.5033
2016-08-25 13:20:00,170.83,171.0,170.79,170.95,3737.8192635142063,149.8525,150.0016,149.8174,149.9577,3737.8193
2016-08-25 13:25:00,170.95,171.02,170.94,171.01,3092.624884603549,149.9577,150.0192,149.949,150.0104,3092.6249
2016-08-25 13:30:00,171.01,171.01,170.85,170.85,5704.174787157657,150.0104,150.0104,149.87,149.87,5704.1748
2016-08-25 13:35:00,170.81,170.9,170.55,170.66,5604.677402810545,149.8349,149.9139,149.6069,149.7034,5604.6774
2016-08-25 13:40:00,170.55,170.69,170.39,170.69,4520.463637296133,149.6069,149.7297,149.4665,149.7297,4520.4636
2016-08-25 13:45:00,170.7,170.75,170.59,170.59,4429.172222792081,149.7384,149.7823,149.642,149.642,4429.1722
2016-08-25 13:50:00,170.42,170.55,170.42,170.46,9012.206380141552,149.4928,149.6069,149.4928,149.5279,9012.2064
2016-08-25 13:55:00,170.43,170.55,170.41,170.41,2911.067801825828,149.5016,149.6069,149.4841,149.4841,2911.0678
2016-08-25 14:00:00,170.42,170.55,170.39,170.47,5405.68263411632,149.4928,149.6069,149.4665,149.5367,5405.6826
2016-08-25 14:05:00,170.5,170.5,170.05,170.09,4357.369986665299,149.563,149.563,149.1683,149.2034,4357.37
2016-08-25 14:10:00,170.1,170.21,170.07,170.17,7282.798235716484,149.2121,149.3086,149.1858,149.2735,7282.7982
2016-08-25 14:15:00,170.17,170.17,169.89,169.97,3384.962560262591,149.2735,149.2735,149.0279,149.0981,3384.9626
2016-08-25 14:20:00,169.93,169.96,169.7,169.75,15109.241973535747,149.063,149.0893,148.8612,148.9051,15109.242
2016-08-25 14:25:00,169.73,169.74,169.54,169.61,13372.653605498,148.8876,148.8963,148.7209,148.7823,13372.6536
2016-08-25 14:30:00,169.56,169.69,169.49,169.5,5587.239716894041,148.7384,148.8525,148.677,148.6858,5587.2397
2016-08-25 14:35:00,169.51,169.6,169.51,169.51,15052.825930864705,148.6946,148.7735,148.6946,148.6946,15052.8259
2016-08-25 14:40:00,169.54,169.61,169.5,169.61,5900.092317160734,148.7209,148.7823,148.6858,148.7823,5900.0923
2016-08-25 14:45:00,169.58,169.58,169.42,169.54,2125.346189352754,148.756,148.756,148.6156,148.7209,2125.3462
2016-08-25 14:50:00,169.52,169.64,169.47,169.55,6168.837829520976,148.7033,148.8086,148.6595,148.7297,6168.8378
2016-08-25 14:55:00,169.54,169.54,169.46,169.52,3744.999487126885,148.7209,148.7209,148.6507,148.7033,3744.9995
2016-08-25 15:00:00,169.53,169.53,169.38,169.47,2256.6417068417272,148.7121,148.7121,148.5805,148.6595,2256.6417
2016-08-25 15:05:00,169.43,169.64,169.38,169.63,2872.089445071289,148.6244,148.8086,148.5805,148.7998,2872.0894
2016-08-25 15:10:00,169.62,169.71,169.58,169.69,5001.538619345573,148.7911,148.87,148.756,148.8525,5001.5386
2016-08-25 15:15:00,169.72,169.87,169.69,169.87,6468.355728792696,148.8788,149.0104,148.8525,149.0104,6468.3557
2016-08-25 15:20:00,169.89,169.93,169.78,169.89,6689.916914555339,149.0279,149.063,148.9314,149.0279,6689.9169
2016-08-25 15:25:00,169.93,169.99,169.93,169.95,4225.048722945943,149.063,149.1156,149.063,149.0805,4225.0487
2016-08-25 15:30:00,169.92,170.06,169.86,169.89,6769.925120525182,149.0542,149.177,149.0016,149.0279,6769.9251
2016-08-25 15:35:00,169.85,169.89,169.7,169.77,3225.971894553288,148.9928,149.0279,148.8612,148.9226,3225.9719
2016-08-25 15:40:00,169.78,169.84,169.71,169.8,8718.842958252128,148.9314,148.9841,148.87,148.949,8718.843
2016-08-25 15:45:00,169.79,169.79,169.71,169.75,8155.708277772079,148.9402,148.9402,148.87,148.9051,8155.7083
2016-08-25 15:50:00,169.72,169.78,169.69,169.74,10548.774233254691,148.8788,148.9314,148.8525,148.8963,10548.7742
2016-08-25 15:55:00,169.75,169.85,169.58,169.85,24397.37408965022,148.9051,148.9928,148.756,148.9928,24397.3741
2016-08-26 09:30:00,169.83,170.7,169.83,170.55,6959.688173145963,148.9753,149.7384,148.9753,149.6069,6959.6882
2016-08-26 09:35:00,170.44,170.87,170.29,170.86,6140.116935070263,149.5104,149.8876,149.3788,149.8788,6140.1169
2016-08-26 09:40:00,170.85,170.87,170.31,170.49,5975.997538209047,149.87,149.8876,149.3963,149.5542,5975.9975
2016-08-26 09:45:00,170.4,170.58,170.17,170.55,4874.3460867781305,149.4753,149.6332,149.2735,149.6069,4874.3461
2016-08-26 09:50:00,170.45,170.5,170.15,170.5,8831.675043594214,149.5191,149.563,149.256,149.563,8831.675
2016-08-26 09:55:00,170.36,170.64,170.32,170.58,5820.084111190891,149.4402,149.6858,149.4051,149.6332,5820.0841
2016-08-26 10:00:00,170.6,171.02,170.04,170.96,14899.989742537697,149.6507,150.0192,149.1595,149.9665,14899.9897
2016-08-26 10:05:00,170.96,170.96,170.5,170.65,89876.91045235409,149.9665,149.9665,149.563,149.6946,89876.9105
2016-08-26 10:10:00,170.69,170.99,170.62,170.99,7036.619140424658,149.7297,149.9928,149.6683,149.9928,7036.6191
2016-08-26 10:15:00,171.04,171.58,171.04,171.46,5153.349061442199,150.0367,150.5104,150.0367,150.4051,5153.3491
2016-08-26 10:20:00,171.45,171.68,171.42,171.61,13121.345779054262,150.3963,150.5981,150.37,150.5367,13121.3458
2016-08-26 10:25:00,171.73,171.92,171.63,171.89,10880.090265668274,150.642,150.8086,150.5542,150.7823,10880.0903
2016-08-26 10:30:00,171.93,172.02,171.67,171.71,50160.01641193969,150.8174,150.8964,150.5893,150.6244,50160.0164
2016-08-26 10:35:00,171.57,171.63,171.4,171.48,59627.65411837112,150.5016,150.5542,150.3525,150.4227,59627.6541
2016-08-26 10:40:00,171.49,171.49,171.05,171.09,9147.604882552056,150.4314,150.4314,150.0455,150.0806,9147.6049
2016-08-26 10:45:00,171.1,171.22,171.0,171.04,7454.097856190378,150.0893,150.1946,150.0016,150.0367,7454.0979
2016-08-26 10:50:00,171.03,171.21,170.9,171.15,9130.167196635552,150.0279,150.1858,149.9139,150.1332,9130.1672
2016-08-26 10:55:00,171.23,171.37,171.19,171.28,5159.503538824494,150.2034,150.3262,150.1683,150.2472,5159.5035
2016-08-26 11:00:00,171.32,171.37,171.23,171.23,2877.218176223202,150.2823,150.3262,150.2034,150.2034,2877.2182
2016-08-26 11:05:00,171.23,171.33,171.22,171.26,6064.211714021951,150.2034,150.2911,150.1946,150.2297,6064.2117
2016-08-26 11:10:00,171.24,171.48,171.19,171.48,9803.05672376654,150.2121,150.4227,150.1683,150.4227,9803.0567
2016-08-26 11:15:00,171.49,171.72,171.39,171.67,8360.8575238486,150.4314,150.6332,150.3437,150.5893,8360.8575
2016-08-26 11:20:00,171.7,171.85,171.57,171.85,7801.825828290081,150.6156,150.7472,150.5016,150.7472,7801.8258
2016-08-26 11:25:00,171.85,171.97,171.85,171.95,5450.815468253154,150.7472,150.8525,150.7472,150.835,5450.8155
2016-08-26 11:30:00,171.91,171.95,171.78,171.78,6357.575135911376,150.7999,150.835,150.6858,150.6858,6357.5751
2016-08-26 11:35:00,171.68,171.76,171.47,171.47,3765.5144117345367,150.5981,150.6683,150.4139,150.4139,3765.5144
2016-08-26 11:40:00,171.48,171.48,171.03,171.13,7622.320237973125,150.4227,150.4227,150.0279,150.1156,7622.3202
2016-08-26 11:45:00,171.12,171.16,171.0,171.07,5214.893835265155,150.1069,150.142,150.0016,150.063,5214.8938
2016-08-26 11:50:00,171.04,171.04,170.51,170.7,5256.949430710842,150.0367,150.0367,149.5718,149.7384,5256.9494
2016-08-26 11:55:00,170.75,170.79,170.57,170.61,5231.305774951277,149.7823,149.8174,149.6244,149.6595,5231.3058
2016-08-26 12:00:00,170.57,170.61,170.2,170.3,6513.488562929531,149.6244,149.6595,149.2998,149.3876,6513.4886
2016-08-26 12:05:00,170.32,170.32,169.8,169.95,5539.029644066058,149.4051,149.4051,148.949,149.0805,5539.0296
2016-08-26 12:10:00,169.98,170.15,169.76,170.15,5794.440455431326,149.1069,149.256,148.9139,149.256,5794.4405
2016-08-26 12:15:00,170.05,170.22,169.96,170.22,6702.22586931993,149.1683,149.3174,149.0893,149.3174,6702.2259
2016-08-26 12:20:00,170.15,170.42,170.1,170.32,11176.530926248846,149.256,149.4928,149.2121,149.4051,11176.5309
2016-08-26 12:25:00,170.32,170.45,170.29,170.42,9478.920914965636,149.4051,149.5191,149.3788,149.4928,9478.9209
2016-08-26 12:30:00,170.34,170.41,170.12,170.32,5664.170684172736,149.4227,149.4841,149.2297,149.4051,5664.1707
2016-08-26 12:35:00,170.32,170.52,170.27,170.51,5631.3468048004925,149.4051,149.5806,149.3613,149.5718,5631.3468
2016-08-26 12:40:00,170.54,170.7,170.54,170.61,2892.604369678941,149.5981,149.7384,149.5981,149.6595,2892.6044
2016-08-26 12:45:00,170.58,170.65,170.54,170.65,5450.815468253154,149.6332,149.6946,149.5981,149.6946,5450.8155
2016-08-26 12:50:00,170.59,170.62,170.4,170.54,5733.921427838753,149.642,149.6683,149.4753,149.5981,5733.9214
2016-08-26 12:55:00,170.6,170.74,170.52,170.65,5118.473689609191,149.6507,149.7735,149.5806,149.6946,5118.4737
2016-08-26 13:00:00,170.66,170.83,170.63,170.63,5690.840086162683,149.7034,149.8525,149.677,149.677,5690.8401
2016-08-26 13:05:00,170.59,170.59,170.51,170.58,1830.957021232947,149.642,149.642,149.5718,149.6332,1830.957
2016-08-26 13:10:00,170.59,170.67,170.45,170.47,1538.6193455739049,149.642,149.7121,149.5191,149.5367,1538.6193
2016-08-26 13:15:00,170.47,170.58,170.41,170.43,5128.731151913016,149.5367,149.6332,149.4841,149.5016,5128.7312
2016-08-26 13:20:00,170.41,170.54,170.35,170.54,2974.6640681095496,149.4841,149.5981,149.4314,149.5981,2974.6641
2016-08-26 13:25:00,170.54,170.61,170.54,170.57,1312.9551748897322,149.5981,149.6595,149.5981,149.6244,1312.9552
2016-08-26 13:30:00,170.56,170.69,170.55,170.68,6856.087803877321,149.6156,149.7297,149.6069,149.7209,6856.0878
2016-08-26 13:35:00,170.63,170.63,170.49,170.53,2728.4849728177246,149.677,149.677,149.5542,149.5893,2728.485
2016-08-26 13:40:00,170.58,170.71,170.55,170.62,2666.9401989947687,149.6332,149.7472,149.6069,149.6683,2666.9402
2016-08-26 13:45:00,170.66,170.66,170.56,170.63,2443.327520771361,149.7034,149.7034,149.6156,149.677,2443.3275
2016-08-26 13:50:00,170.58,170.64,170.57,170.63,2000.2051492460764,149.6332,149.6858,149.6244,149.677,2000.2051
2016-08-26 13:55:00,170.57,170.66,170.48,170.66,11190.891373474202,149.6244,149.7034,149.5455,149.7034,11190.8914
2016-08-26 14:00:00,170.6,170.61,170.49,170.56,7679.762026874551,149.6507,149.6595,149.5542,149.6156,7679.762
2016-08-26 14:05:00,170.55,170.67,170.51,170.65,5544.15837521797,149.6069,149.7121,149.5718,149.6946,5544.1584
2016-08-26 14:10:00,170.7,170.72,170.41,170.45,4862.03713201354,149.7384,149.756,149.4841,149.5191,4862.0371
2016-08-26 14:15:00,170.42,170.45,170.17,170.29,9790.747769001948,149.4928,149.5191,149.2735,149.3788,9790.7478
2016-08-26 14:20:00,170.29,170.32,170.18,170.29,6434.506103190071,149.3788,149.4051,149.2823,149.3788,6434.5061
2016-08-26 14:25:00,170.32,170.32,170.11,170.12,5192.327418196738,149.4051,149.4051,149.2209,149.2297,5192.3274
2016-08-26 14:30:00,170.08,170.16,170.02,170.12,4518.412144835367,149.1946,149.2648,149.1419,149.2297,4518.4121
2016-08-26 14:35:00,170.12,170.35,170.06,170.35,5556.467329982562,149.2297,149.4314,149.177,149.4314,5556.4673
2016-08-26 14:40:00,170.32,170.33,170.23,170.25,2452.5592368448047,149.4051,149.4139,149.3262,149.3437,2452.5592
2016-08-26 14:45:00,170.18,170.22,170.12,170.12,3077.2386911478097,149.2823,149.3174,149.2297,149.2297,3077.2387
2016-08-26 14:50:00,170.16,170.3,170.04,170.3,3692.686429377372,149.2648,149.3876,149.1595,149.3876,3692.6864
2016-08-26 14:55:00,170.23,170.28,170.15,170.21,3961.431941737614,149.3262,149.37,149.256,149.3086,3961.4319
2016-08-26 15:00:00,170.27,170.48,170.24,170.37,5185.147194584059,149.3613,149.5455,149.3349,149.449,5185.1472
2016-08-26 15:05:00,170.34,170.54,170.34,170.5,4025.028208021336,149.4227,149.5981,149.4227,149.563,4025.0282
2016-08-26 15:10:00,170.52,170.71,170.48,170.66,8417.273566519643,149.5806,149.7472,149.5455,149.7034,8417.2736
2016-08-26 15:15:00,170.64,170.7,170.57,170.6,4553.287516668376,149.6858,149.7384,149.6244,149.6507,4553.2875
2016-08-26 15:20:00,170.54,170.54,170.41,170.44,8236.742229972304,149.5981,149.5981,149.4841,149.5104,8236.7422
2016-08-26 15:25:00,170.45,170.74,170.45,170.72,7720.791876089855,149.5191,149.7735,149.5191,149.756,7720.7919
2016-08-26 15:30:00,170.73,171.04,170.73,170.95,5196.430403118268,149.7648,150.0367,149.7648,149.9577,5196.4304
2016-08-26 15:35:00,170.95,171.0,170.8,170.91,11121.140629808186,149.9577,150.0016,149.8262,149.9227,11121.1406
2016-08-26 15:40:00,170.93,171.02,170.9,170.91,11575.546209867678,149.9402,150.0192,149.9139,149.9227,11575.5462
2016-08-26 15:45:00,170.91,171.17,170.89,171.1,13399.323007487948,149.9227,150.1507,149.9051,150.0893,13399.323
2016-08-26 15:50:00,171.09,171.18,171.01,171.01,27590.522104831263,150.0806,150.1595,150.0104,150.0104,27590.5221
2016-08-26 15:55:00,171.03,171.23,171.03,171.1,49778.43881423736,150.0279,150.2034,150.0279,150.0893,49778.4388
2016-08-29 09:30:00,170.99,171.83,170.85,171.8,11919.171197045853,149.9928,150.7297,149.87,150.7034,11919.1712
2016-08-29 09:35:00,171.86,172.61,171.79,172.48,10813.416760693404,150.756,151.4139,150.6946,151.2999,10813.4168
2016-08-29 09:40:00,172.63,172.63,172.21,172.39,7875.679556877628,151.4314,151.4314,151.063,151.2209,7875.6796
2016-08-29 09:45:00,172.41,172.41,172.06,172.11,4723.561390911888,151.2385,151.2385,150.9314,150.9753,4723.5614
2016-08-29 09:50:00,172.11,172.16,171.8,171.8,7462.303826033439,150.9753,151.0192,150.7034,150.7034,7462.3038
2016-08-29 09:55:00,171.8,172.15,171.8,172.08,18981.433993230075,150.7034,151.0104,150.7034,150.949,18981.434
2016-08-29 10:00:00,172.1,172.1,171.79,172.07,10066.67350497487,150.9665,150.9665,150.6946,150.9402,10066.6735
2016-08-29 10:05:00,172.08,172.1,171.98,172.05,8490.101548876808,150.949,150.9665,150.8613,150.9227,8490.1015
2016-08-29 10:10:00,172.07,172.08,171.91,171.93,3477.2797209970254,150.9402,150.949,150.7999,150.8174,3477.2797
2016-08-29 10:15:00,172.02,172.11,171.99,172.09,2642.322289465586,150.8964,150.9753,150.87,150.9578,2642.3223
2016-08-29 10:20:00,172.16,172.32,172.11,172.22,4952.302800287209,151.0192,151.1595,150.9753,151.0718,4952.3028
2016-08-29 10:25:00,172.27,172.43,172.25,172.26,5969.843060826751,151.1157,151.256,151.0981,151.1069,5969.8431
2016-08-29 10:30:00,172.23,172.26,172.15,172.19,10885.218996820186,151.0806,151.1069,151.0104,151.0455,10885.219
2016-08-29 10:35:00,172.22,172.22,172.03,172.06,5463.124423017745,151.0718,151.0718,150.9051,150.9314,5463.1244
2016-08-29 10:40:00,172.08,172.43,172.07,172.43,6627.346394502,150.949,151.256,150.9402,151.256,6627.3464
2016-08-29 10:45:00,172.43,172.63,172.35,172.4,7696.173966560673,151.256,151.4314,151.1858,151.2297,7696.174
2016-08-29 10:50:00,172.4,172.45,172.22,172.23,12056.62119191712,151.2297,151.2736,151.0718,151.0806,12056.6212
2016-08-29 10:55:00,172.26,172.4,172.23,172.31,3077.2386911478097,151.1069,151.2297,151.0806,151.1507,3077.2387
2016-08-29 11:00:00,172.29,172.46,172.28,172.44,5414.914350189762,151.1332,151.2823,151.1244,151.2648,5414.9144
2016-08-29 11:05:00,172.47,172.58,172.45,172.55,10350.80521079085,151.2911,151.3876,151.2736,151.3613,10350.8052
2016-08-29 11:10:00,172.53,172.53,172.37,172.43,7231.510924197353,151.3437,151.3437,151.2034,151.256,7231.5109
2016-08-29 11:15:00,172.42,172.48,172.35,172.36,5446.712483331624,151.2472,151.2999,151.1858,151.1946,5446.7125
2016-08-29 11:20:00,172.36,172.6,172.35,172.54,4167.606934044517,151.1946,151.4051,151.1858,151.3525,4167.6069
2016-08-29 11:25:00,172.58,172.85,172.48,172.85,14852.805415940096,151.3876,151.6244,151.2999,151.6244,14852.8054
2016-08-29 11:30:00,172.86,172.96,172.78,172.96,6830.444148117756,151.6332,151.7209,151.563,151.7209,6830.4441
2016-08-29 11:35:00,172.99,173.1,172.93,173.07,12236.126782234074,151.7472,151.8437,151.6946,151.8174,12236.1268
2016-08-29 11:40:00,173.05,173.28,173.04,173.17,9959.995897015078,151.7999,152.0016,151.7911,151.9051,9959.9959
2016-08-29 11:45:00,173.12,173.38,173.12,173.29,17009.94973843471,151.8613,152.0893,151.8613,152.0104,17009.9497
2016-08-29 11:50:00,173.35,173.39,173.03,173.04,9149.65637501282,152.063,152.0981,151.7823,151.7911,9149.6564
2016-08-29 11:55:00,173.05,173.05,172.8,172.81,9386.603754231202,151.7999,151.7999,151.5806,151.5893,9386.6038
2016-08-29 12:00:00,172.82,172.82,172.58,172.58,4697.917735152323,151.5981,151.5981,151.3876,151.3876,4697.9177
2016-08-29 12:05:00,172.62,172.65,172.56,172.59,11010.360036926864,151.4227,151.449,151.37,151.3964,11010.36
2016-08-29 12:10:00,172.59,172.65,172.51,172.61,7740.281054467125,151.3964,151.449,151.3262,151.4139,7740.2811
2016-08-29 12:15:00,172.55,172.62,172.41,172.42,3307.005846753513,151.3613,151.4227,151.2385,151.2472,3307.0058
2016-08-29 12:20:00,172.48,172.59,172.46,172.56,4869.217355626218,151.2999,151.3964,151.2823,151.37,4869.2174
2016-08-29 12:25:00,172.6,172.66,172.55,172.65,8334.188121858651,151.4051,151.4578,151.3613,151.449,8334.1881
2016-08-29 12:30:00,172.69,172.75,172.62,172.7,4862.03713201354,151.4841,151.5367,151.4227,151.4929,4862.0371
2016-08-29 12:35:00,172.7,172.75,172.61,172.62,8544.466099087085,151.4929,151.5367,151.4139,151.4227,8544.4661
2016-08-29 12:40:00,172.56,172.59,172.51,172.52,4683.557287926967,151.37,151.3964,151.3262,151.335,4683.5573
2016-08-29 12:45:00,172.52,172.6,172.44,172.58,6687.865422094574,151.335,151.4051,151.2648,151.3876,6687.8654
2016-08-29 12:50:00,172.55,172.55,172.37,172.37,3897.8356754538927,151.3613,151.3613,151.2034,151.2034,3897.8357
2016-08-29 12:55:00,172.38,172.44,172.34,172.42,13125.448763975792,151.2121,151.2648,151.1771,151.2472,13125.4488
2016-08-29 13:00:00,172.46,172.52,172.45,172.52,3716.278592676172,151.2823,151.335,151.2736,151.335,3716.2786
2016-08-29 13:05:00,172.52,172.55,172.45,172.51,4916.401682223817,151.335,151.3613,151.2736,151.3262,4916.4017
2016-08-29 13:10:00,172.54,172.61,172.54,172.58,4426.094984100933,151.3525,151.4139,151.3525,151.3876,4426.095
2016-08-29 13:15:00,172.55,172.6,172.48,172.53,6681.7109447122775,151.3613,151.4051,151.2999,151.3437,6681.7109
2016-08-29 13:20:00,172.53,172.75,172.53,172.7,7665.401579649195,151.3437,151.5367,151.3437,151.4929,7665.4016
2016-08-29 13:25:00,172.7,172.73,172.54,172.54,5992.4094778951685,151.4929,151.5192,151.3525,151.3525,5992.4095
2016-08-29 13:30:00,172.53,172.69,172.53,172.62,10721.09959995897,151.3437,151.4841,151.3437,151.4227,10721.0996
2016-08-29 13:35:00,172.59,172.67,172.55,172.65,4806.646835572879,151.3964,151.4665,151.3613,151.449,4806.6468
2016-08-29 13:40:00,172.59,172.61,172.53,172.54,4141.963278284952,151.3964,151.4139,151.3437,151.3525,4141.9633
2016-08-29 13:45:00,172.54,172.56,172.39,172.39,7244.845625192327,151.3525,151.37,151.2209,151.2209,7244.8456
2016-08-29 13:50:00,172.41,172.53,172.37,172.53,2876.19242999282,151.2385,151.3437,151.2034,151.3437,2876.1924
2016-08-29 13:55:00,172.57,172.63,172.53,172.61,4750.230792901836,151.3788,151.4314,151.3437,151.4139,4750.2308
2016-08-29 14:00:00,172.64,172.73,172.61,172.73,3415.734947174069,151.4402,151.5192,151.4139,151.5192,3415.7349
2016-08-29 14:05:00,172.7,172.7,172.62,172.64,4130.680069750743,151.4929,151.4929,151.4227,151.4402,4130.6801
2016-08-29 14:10:00,172.65,172.75,172.65,172.75,6664.2732587957735,151.449,151.5367,151.449,151.5367,6664.2733
2016-08-29 14:15:00,172.69,172.69,172.62,172.65,2045.337983382911,151.4841,151.4841,151.4227,151.449,2045.338
2016-08-29 14:20:00,172.64,172.68,172.57,172.63,4974.869217355626,151.4402,151.4753,151.3788,151.4314,4974.8692
2016-08-29 14:25:00,172.61,172.62,172.48,172.62,4718.432659759975,151.4139,151.4227,151.2999,151.4227,4718.4327
2016-08-29 14:30:00,172.7,172.78,172.67,172.78,3830.1364242486407,151.4929,151.563,151.4665,151.563,3830.1364
2016-08-29 14:35:00,172.8,172.81,172.76,172.77,2615.652887475638,151.5806,151.5893,151.5455,151.5543,2615.6529
2016-08-29 14:40:00,172.78,172.8,172.72,172.75,3732.690532362293,151.563,151.5806,151.5104,151.5367,3732.6905
2016-08-29 14:45:00,172.74,172.82,172.71,172.82,5604.677402810545,151.5279,151.5981,151.5016,151.5981,5604.6774
2016-08-29 14:50:00,172.92,172.95,172.88,172.9,1230.895476459124,151.6858,151.7122,151.6507,151.6683,1230.8955
2016-08-29 14:55:00,172.92,173.04,172.92,173.04,4862.03713201354,151.6858,151.7911,151.6858,151.7911,4862.0371
2016-08-29 15:00:00,173.03,173.06,172.98,173.01,6540.157964919478,151.7823,151.8086,151.7385,151.7648,6540.158
2016-08-29 15:05:00,173.02,173.08,173.01,173.08,5557.493076212944,151.7736,151.8262,151.7648,151.8262,5557.4931
2016-08-29 15:10:00,173.07,173.17,173.07,173.13,5886.757616165761,151.8174,151.9051,151.8174,151.87,5886.7576
2016-08-29 15:15:00,173.16,173.18,173.02,173.03,7989.537388450097,151.8964,151.9139,151.7736,151.7823,7989.5374
2016-08-29 15:20:00,173.04,173.05,172.76,172.76,7081.751974561494,151.7911,151.7999,151.5455,151.5455,7081.752
2016-08-29 15:25:00,172.76,172.8,172.66,172.7,11366.293978869628,151.5455,151.5806,151.4578,151.4929,11366.294
2016-08-29 15:30:00,172.68,172.73,172.63,172.64,12489.486101138578,151.4753,151.5192,151.4314,151.4402,12489.4861
2016-08-29 15:35:00,172.65,172.72,172.64,172.7,15633.398297261258,151.449,151.5104,151.4402,151.4929,15633.3983
2016-08-29 15:40:00,172.72,172.77,172.56,172.65,23867.063288542413,151.5104,151.5543,151.37,151.449,23867.0633
2016-08-29 15:45:00,172.64,172.65,172.59,172.62,23529.592778746537,151.4402,151.449,151.3964,151.4227,23529.5928
2016-08-29 15:50:00,172.62,172.7,172.62,172.7,37688.99374294799,151.4227,151.4929,151.4227,151.4929,37688.9937
2016-08-29 15:55:00,172.68,172.81,172.64,172.81,58385.47543337778,151.4753,151.5893,151.4402,151.5893,58385.4754
2016-08-30 09:30:00,173.36,173.48,172.08,173.47,23297.774130680067,152.0718,152.1771,150.949,152.1683,23297.7741
2016-08-30 09:35:00,173.34,173.36,173.04,173.07,5954.456867371012,152.0543,152.0718,151.7911,151.8174,5954.4569
2016-08-30 09:40:00,172.96,172.99,172.8,172.99,6192.429992819776,151.7209,151.7472,151.5806,151.7472,6192.43
2016-08-30 09:45:00,173.06,173.51,173.02,173.51,11301.671966355523,151.8086,152.2034,151.7736,152.2034,11301.672
2016-08-30 09:50:00,173.42,173.68,173.38,173.5,10783.670120012308,152.1244,152.3525,152.0893,152.1946,10783.6701
2016-08-30 09:55:00,173.61,173.61,172.95,173.11,7608.985536978152,152.2911,152.2911,151.7122,151.8525,7608.9855
2016-08-30 10:00:00,173.12,173.42,172.76,173.17,6493.999384552261,151.8613,152.1244,151.5455,151.9051,6493.9994
2016-08-30 10:05:00,173.18,173.19,172.73,172.81,4574.82818750641,151.9139,151.9227,151.5192,151.5893,4574.8282
2016-08-30 10:10:00,172.83,172.88,172.76,172.84,8237.767976202687,151.6069,151.6507,151.5455,151.6157,8237.768
2016-08-30 10:15:00,172.88,172.94,172.75,172.76,6918.658323930659,151.6507,151.7034,151.5367,151.5455,6918.6583
2016-08-30 10:20:00,172.73,172.73,172.38,172.42,8362.909016309364,151.5192,151.5192,151.2121,151.2472,8362.909
2016-08-30 10:25:00,172.39,172.63,172.37,172.51,9019.38660375423,151.2209,151.4314,151.2034,151.3262,9019.3866
2016-08-30 10:30:00,172.52,172.64,172.51,172.51,12253.564468150578,151.335,151.4402,151.3262,151.3262,12253.5645
2016-08-30 10:35:00,172.51,172.67,172.51,172.62,12059.698430608269,151.3262,151.4665,151.3262,151.4227,12059.6984
2016-08-30 10:40:00,172.62,172.65,172.53,172.65,5970.868807057133,151.4227,151.449,151.3437,151.449,5970.8688
2016-08-30 10:45:00,172.61,172.64,172.61,172.61,41781.72120217458,151.4139,151.4402,151.4139,151.4139,41781.7212
2016-08-30 10:50:00,172.61,172.62,172.51,172.52,5412.862857728997,151.4139,151.4227,151.3262,151.335,5412.8629
2016-08-30 10:55:00,172.51,172.57,172.51,172.54,6778.131090368242,151.3262,151.3788,151.3262,151.3525,6778.1311
2016-08-30 11:00:00,172.51,172.62,172.51,172.62,2345.881628885014,151.3262,151.4227,151.3262,151.4227,2345.8816
2016-08-30 11:05:00,172.63,172.66,172.6,172.6,27295.107190481074,151.4314,151.4578,151.4051,151.4051,27295.1072
2016-08-30 11:10:00,172.6,172.61,172.59,172.59,5340.034875371833,151.4051,151.4139,151.3964,151.3964,5340.0349
2016-08-30 11:15:00,172.59,172.6,172.42,172.42,7815.1605292850545,151.3964,151.4051,151.2472,151.2472,7815.1605
2016-08-30 11:20:00,172.38,172.39,172.25,172.26,3040.311826854036,151.2121,151.2209,151.0981,151.1069,3040.3118
2016-08-30 11:25:00,172.24,172.29,172.14,172.17,3068.0069750743664,151.0893,151.1332,151.0016,151.0279,3068.007
2016-08-30 11:30:00,172.16,172.29,172.14,172.29,2494.6148322904914,151.0192,151.1332,151.0016,151.1332,2494.6148
2016-08-30 11:35:00,172.27,172.43,172.23,172.32,4923.581905836496,151.1157,151.256,151.0806,151.1595,4923.5819
2016-08-30 11:40:00,172.31,172.32,172.25,172.25,1560.1600164119395,151.1507,151.1595,151.0981,151.0981,1560.16
2016-08-30 11:45:00,172.25,172.39,172.2,172.39,8158.785516463226,151.0981,151.2209,151.0543,151.2209,8158.7855
2016-08-30 11:50:00,172.44,172.5,172.42,172.5,410.2984921530413,151.2648,151.3174,151.2472,151.3174,410.2985
2016-08-30 11:55:00,172.46,172.49,172.36,172.46,4013.744999487127,151.2823,151.3086,151.1946,151.2823,4013.745
2016-08-30 12:00:00,172.47,172.54,172.47,172.47,2909.016309365063,151.2911,151.3525,151.2911,151.2911,2909.0163
2016-08-30 12:05:00,172.56,172.59,172.5,172.53,1128.3208534208636,151.37,151.3964,151.3174,151.3437,1128.3209
2016-08-30 12:10:00,172.46,172.46,172.41,172.41,615.447738229562,151.2823,151.2823,151.2385,151.2385,615.4477
2016-08-30 12:15:00,172.39,172.52,172.39,172.52,615.447738229562,151.2209,151.335,151.2209,151.335,615.4477
2016-08-30 12:20:00,172.52,172.53,172.5,172.52,1602.2156118576263,151.335,151.3437,151.3174,151.335,1602.2156
2016-08-30 12:25:00,172.49,172.59,172.49,172.52,4922.556159606113,151.3086,151.3964,151.3086,151.335,4922.5562
2016-08-30 12:30:00,172.52,172.58,172.5,172.5,3077.2386911478097,151.335,151.3876,151.3174,151.3174,3077.2387
2016-08-30 12:35:00,172.49,172.59,172.46,172.56,1846.343214688686,151.3086,151.3964,151.2823,151.37,1846.3432
2016-08-30 12:40:00,172.57,172.57,172.43,172.5,7976.202687455123,151.3788,151.3788,151.256,151.3174,7976.2027
2016-08-30 12:45:00,172.5,172.5,172.38,172.47,4560.467740281054,151.3174,151.3174,151.2121,151.2911,4560.4677
2016-08-30 12:50:00,172.44,172.56,172.44,172.56,3631.141655554416,151.2648,151.37,151.2648,151.37,3631.1417
2016-08-30 12:55:00,172.53,172.61,172.47,172.57,3358.293158272644,151.3437,151.4139,151.2911,151.3788,3358.2932
2016-08-30 13:00:00,172.55,172.56,172.47,172.53,4202.4823058775255,151.3613,151.37,151.2911,151.3437,4202.4823
2016-08-30 13:05:00,172.5,172.59,172.48,172.59,9849.215304133755,151.3174,151.3964,151.2999,151.3964,9849.2153
2016-08-30 13:10:00,172.54,172.62,172.54,172.61,1140.629808185455,151.3525,151.4227,151.3525,151.4139,1140.6298
2016-08-30 13:15:00,172.6,172.62,172.59,172.62,1551.9540465688788,151.4051,151.4227,151.3964,151.4227,1551.954
2016-08-30 13:20:00,172.59,172.63,172.55,172.63,2461.790952918248,151.3964,151.4314,151.3613,151.4314,2461.791
2016-08-30 13:25:00,172.62,172.62,172.51,172.57,3372.653605498,151.4227,151.4227,151.3262,151.3788,3372.6536
2016-08-30 13:30:00,172.58,172.7,172.56,172.67,2462.8166991486305,151.3876,151.4929,151.37,151.4665,2462.8167
2016-08-30 13:35:00,172.69,172.72,172.68,172.69,2572.571545799569,151.4841,151.5104,151.4753,151.4841,2572.5715
2016-08-30 13:40:00,172.7,172.76,172.65,172.69,2692.583854754333,151.4929,151.5455,151.449,151.4841,2692.5839
2016-08-30 13:45:00,172.73,172.79,172.71,172.77,4993.332649502513,151.5192,151.5718,151.5016,151.5543,4993.3326
2016-08-30 13:50:00,172.77,172.82,172.77,172.8,3179.8133141860703,151.5543,151.5981,151.5543,151.5806,3179.8133
2016-08-30 13:55:00,172.81,172.89,172.75,172.87,4855.882654631244,151.5893,151.6595,151.5367,151.642,4855.8827
2016-08-30 14:00:00,172.85,172.91,172.76,172.76,31765.30926248846,151.6244,151.6771,151.5455,151.5455,31765.3093
2016-08-30 14:05:00,172.82,172.83,172.76,172.8,1464.7656169863576,151.5981,151.6069,151.5455,151.5806,1464.7656
2016-08-30 14:10:00,172.77,172.87,172.72,172.83,6075.49492255616,151.5543,151.642,151.5104,151.6069,6075.4949
2016-08-30 14:15:00,172.83,172.88,172.73,172.73,3330.598010052313,151.6069,151.6507,151.5192,151.5192,3330.598
2016-08-30 14:20:00,172.77,172.83,172.72,172.83,2368.448045953431,151.5543,151.6069,151.5104,151.6069,2368.448
2016-08-30 14:25:00,172.88,172.93,172.84,172.93,2175.6077546415017,151.6507,151.6946,151.6157,151.6946,2175.6078
2016-08-30 14:30:00,172.93,172.94,172.88,172.92,8868.601907887989,151.6946,151.7034,151.6507,151.6858,8868.6019
2016-08-30 14:35:00,172.93,173.13,172.93,173.13,1743.7685916504256,151.6946,151.87,151.6946,151.87,1743.7686
2016-08-30 14:40:00,173.04,173.14,173.04,173.1,6945.327725920607,151.7911,151.8788,151.7911,151.8437,6945.3277
2016-08-30 14:45:00,173.12,173.18,173.12,173.16,1901.7335111293464,151.8613,151.9139,151.8613,151.8964,1901.7335
2016-08-30 14:50:00,173.18,173.22,173.14,173.21,3637.2961329367113,151.9139,151.949,151.8788,151.9402,3637.2961
2016-08-30 14:55:00,173.21,173.22,173.16,173.17,4164.52969535337,151.9402,151.949,151.8964,151.9051,4164.5297
2016-08-30 15:00:00,173.18,173.22,173.17,173.17,9511.74479433788,151.9139,151.949,151.9051,151.9051,9511.7448
2016-08-30 15:05:00,173.22,173.35,173.18,173.35,5488.768078777311,151.949,152.063,151.9139,152.063,5488.7681
2016-08-30 15:10:00,173.39,173.39,173.21,173.35,4286.593496768899,152.0981,152.0981,151.9402,152.063,4286.5935
2016-08-30 15:15:00,173.32,173.43,173.32,173.43,7961.8422402297665,152.0367,152.1332,152.0367,152.1332,7961.8422
2016-08-30 15:20:00,173.42,173.44,173.35,173.41,7349.471740691352,152.1244,152.142,152.063,152.1157,7349.4717
2016-08-30 15:25:00,173.4,173.44,173.39,173.4,3294.696891988922,152.1069,152.142,152.0981,152.1069,3294.6969
2016-08-30 15:30:00,173.42,173.42,173.3,173.37,8613.19109652272,152.1244,152.1244,152.0192,152.0806,8613.1911
2016-08-30 15:35:00,173.37,173.48,173.37,173.48,13329.57226382193,152.0806,152.1771,152.0806,152.1771,13329.5723
2016-08-30 15:40:00,173.47,173.47,173.36,173.36,9076.828392655656,152.1683,152.1683,152.0718,152.0718,9076.8284
2016-08-30 15:45:00,173.35,173.4,173.26,173.27,13427.018155708278,152.063,152.1069,151.9841,151.9929,13427.0182
2016-08-30 15:50:00,173.27,173.32,173.24,173.3,13925.530823674222,151.9929,152.0367,151.9665,152.0192,13925.5308
2016-08-30 15:55:00,173.29,173.33,173.2,173.26,36261.15499025541,152.0104,152.0455,151.9315,151.9841,36261.155
2016-08-31 09:30:00,173.34,174.26,173.04,174.2,15557.493076212944,152.0543,152.8613,151.7911,152.8087,15557.4931
2016-08-31 09:35:00,174.2,174.3,173.47,173.58,13932.7110472869,152.8087,152.8964,152.1683,152.2648,13932.711
2016-08-31 09:40:00,173.58,173.74,173.44,173.69,6785.311313980921,152.2648,152.4051,152.142,152.3613,6785.3113
2016-08-31 09:45:00,173.73,173.74,173.34,173.6,11685.301056518616,152.3964,152.4051,152.0543,152.2823,11685.3011
2016-08-31 09:50:00,173.66,173.66,173.35,173.42,4482.5110267719765,152.335,152.335,152.063,152.1244,4482.511
2016-08-31 09:55:00,173.43,173.51,173.27,173.45,9945.63544978972,152.1332,152.2034,151.9929,152.1508,9945.6354
2016-08-31 10:00:00,173.29,173.54,173.24,173.38,11749.92306903272,152.0104,152.2297,151.9665,152.0893,11749.9231
2016-08-31 10:05:00,173.42,173.42,173.27,173.35,20987.793619858447,152.1244,152.1244,151.9929,152.063,20987.7936
2016-08-31 10:10:00,173.31,173.49,173.25,173.25,16703.25161555031,152.0279,152.1858,151.9753,151.9753,16703.2516
2016-08-31 10:15:00,173.22,173.36,173.17,173.29,6763.770643142886,151.949,152.0718,151.9051,152.0104,6763.7706
2016-08-31 10:20:00,173.29,173.42,173.26,173.28,3570.622627961842,152.0104,152.1244,151.9841,152.0016,3570.6226
2016-08-31 10:25:00,173.34,173.42,173.34,173.4,14641.50169248128,152.0543,152.1244,152.0543,152.1069,14641.5017
2016-08-31 10:30:00,173.39,173.43,173.22,173.32,6316.545286696071,152.0981,152.1332,151.949,152.0367,6316.5453
2016-08-31 10:35:00,173.25,173.33,173.25,173.33,3006.46220125141,151.9753,152.0455,151.9753,152.0455,3006.4622
2016-08-31 10:40:00,173.26,173.36,173.25,173.34,9864.601497589496,151.9841,152.0718,151.9753,152.0543,9864.6015
2016-08-31 10:45:00,173.34,173.47,173.29,173.29,7038.670632885423,152.0543,152.1683,152.0104,152.0104,7038.6706
2016-08-31 10:50:00,173.43,173.47,173.4,173.41,3590.111806339112,152.1332,152.1683,152.1069,152.1157,3590.1118
2016-08-31 10:55:00,173.41,173.43,173.27,173.31,6155.503128526002,152.1157,152.1332,151.9929,152.0279,6155.5031
2016-08-31 11:00:00,173.29,173.45,173.26,173.45,4441.481177556672,152.0104,152.1508,151.9841,152.1508,4441.4812
2016-08-31 11:05:00,173.42,173.43,173.33,173.43,10714.945122576672,152.1244,152.1332,152.0455,152.1332,10714.9451
2016-08-31 11:10:00,173.42,173.44,173.37,173.42,8726.023181864806,152.1244,152.142,152.0806,152.1244,8726.0232
2016-08-31 11:15:00,173.38,173.41,173.21,173.21,4333.7778233664985,152.0893,152.1157,151.9402,151.9402,4333.7778
2016-08-31 11:20:00,173.24,173.36,173.24,173.32,7859.267617191506,151.9665,152.0718,151.9665,152.0367,7859.2676
2016-08-31 11:25:00,173.37,173.4,173.26,173.26,4532.772592060724,152.0806,152.1069,151.9841,151.9841,4532.7726
2016-08-31 11:30:00,173.24,173.24,173.04,173.06,3430.095394399425,151.9665,151.9665,151.7911,151.8086,3430.0954
2016-08-31 11:35:00,173.04,173.04,172.92,173.04,5637.501282182788,151.7911,151.7911,151.6858,151.7911,5637.5013
2016-08-31 11:40:00,173.03,173.05,172.97,173.04,5410.811365268232,151.7823,151.7999,151.7297,151.7911,5410.8114
2016-08-31 11:45:00,173.0,173.0,172.92,172.96,1464.7656169863576,151.756,151.756,151.6858,151.7209,1464.7656
2016-08-31 11:50:00,172.92,172.96,172.86,172.86,3427.018155708278,151.6858,151.7209,151.6332,151.6332,3427.0182
2016-08-31 11:55:00,172.83,172.85,172.67,172.67,6257.0520053338805,151.6069,151.6244,151.4665,151.4665,6257.052
2016-08-31 12:00:00,172.64,172.64,172.48,172.49,8521.899682018668,151.4402,151.4402,151.2999,151.3086,8521.8997
2016-08-31 12:05:00,172.46,172.62,172.41,172.6,7703.354190173351,151.2823,151.4227,151.2385,151.4051,7703.3542
2016-08-31 12:10:00,172.59,172.6,172.54,172.54,2256.6417068417272,151.3964,151.4051,151.3525,151.3525,2256.6417
2016-08-31 12:15:00,172.53,172.54,172.42,172.42,2416.6581187814136,151.3437,151.3525,151.2472,151.2472,2416.6581
2016-08-31 12:20:00,172.43,172.43,172.37,172.37,3326.4950251307823,151.256,151.256,151.2034,151.2034,3326.495
2016-08-31 12:25:00,172.37,172.43,172.34,172.34,1025.7462303826032,151.2034,151.256,151.1771,151.1771,1025.7462
2016-08-31 12:30:00,172.34,172.36,172.28,172.35,3487.537183300851,151.1771,151.1946,151.1244,151.1858,3487.5372
2016-08-31 12:35:00,172.37,172.48,172.36,172.46,3018.771156016001,151.2034,151.2999,151.1946,151.2823,3018.7712
2016-08-31 12:40:00,172.42,172.42,172.34,172.37,1128.3208534208636,151.2472,151.2472,151.1771,151.2034,1128.3209
2016-08-31 12:45:00,172.37,172.52,172.35,172.48,3313.160324135809,151.2034,151.335,151.1858,151.2999,3313.1603
2016-08-31 12:50:00,172.46,172.48,172.43,172.43,923.171607344343,151.2823,151.2999,151.256,151.256,923.1716
2016-08-31 12:55:00,172.38,172.38,172.27,172.27,2666.9401989947687,151.2121,151.2121,151.1157,151.1157,2666.9402
2016-08-31 13:00:00,172.26,172.31,172.15,172.23,21403.2208431634,151.1069,151.1507,151.0104,151.0806,21403.2208
2016-08-31 13:05:00,172.22,172.44,172.21,172.4,4251.718124935891,151.0718,151.2648,151.063,151.2297,4251.7181
2016-08-31 13:10:00,172.39,172.44,172.31,172.35,2538.721920196944,151.2209,151.2648,151.1507,151.1858,2538.7219
2016-08-31 13:15:00,172.35,172.35,172.23,172.3,2396.143194173761,151.1858,151.1858,151.0806,151.142,2396.1432
2016-08-31 13:20:00,172.27,172.31,172.26,172.31,2044.3122371525285,151.1157,151.1507,151.1069,151.1507,2044.3122
2016-08-31 13:25:00,172.34,172.34,172.31,172.33,973.4331726330904,151.1771,151.1771,151.1507,151.1683,973.4332
2016-08-31 13:30:00,172.34,172.34,172.26,172.26,1784.7984408657298,151.1771,151.1771,151.1069,151.1069,1784.7984
2016-08-31 13:35:00,172.27,172.38,172.26,172.38,3876.295004615858,151.1157,151.2121,151.1069,151.2121,3876.295
2016-08-31 13:40:00,172.42,172.57,172.42,172.56,1546.825315416966,151.2472,151.3788,151.2472,151.37,1546.8253
2016-08-31 13:45:00,172.55,172.56,172.27,172.4,7353.574725612883,151.3613,151.37,151.1157,151.2297,7353.5747
2016-08-31 13:50:00,172.41,172.52,172.4,172.5,1704.790234895887,151.2385,151.335,151.2297,151.3174,1704.7902
2016-08-31 13:55:00,172.49,172.49,172.35,172.35,1641.1939686121652,151.3086,151.3086,151.1858,151.1858,1641.194
2016-08-31 14:00:00,172.38,172.42,172.21,172.32,6995.589291209354,151.2121,151.2472,151.063,151.1595,6995.5893
2016-08-31 14:05:00,172.44,172.62,172.43,172.56,6036.51656580162,151.2648,151.4227,151.256,151.37,6036.5166
2016-08-31 14:10:00,172.58,172.67,172.57,172.6,2769.514822033029,151.3876,151.4665,151.3788,151.4051,2769.5148
2016-08-31 14:15:00,172.61,172.63,172.51,172.61,2769.514822033029,151.4139,151.4314,151.3262,151.4139,2769.5148
2016-08-31 14:20:00,172.59,172.61,172.51,172.51,1958.1495538003896,151.3964,151.4139,151.3262,151.3262,1958.1496
2016-08-31 14:25:00,172.51,172.53,172.42,172.48,2710.021540670838,151.3262,151.3437,151.2472,151.2999,2710.0215
2016-08-31 14:30:00,172.47,172.49,172.44,172.47,3907.067391527336,151.2911,151.3086,151.2648,151.2911,3907.0674
2016-08-31 14:35:00,172.53,172.69,172.53,172.69,6378.090060519027,151.3437,151.4841,151.3437,151.4841,6378.0901
2016-08-31 14:40:00,172.63,172.96,172.63,172.91,24145.0405169761,151.4314,151.7209,151.4314,151.6771,24145.0405
2016-08-31 14:45:00,172.93,172.96,172.78,172.79,24867.16586316545,151.6946,151.7209,151.563,151.5718,24867.1659
2016-08-31 14:50:00,172.76,172.82,172.72,172.8,2876.19242999282,151.5455,151.5981,151.5104,151.5806,2876.1924
2016-08-31 14:55:00,172.79,172.88,172.74,172.83,3770.64314288645,151.5718,151.6507,151.5279,151.6069,3770.6431
2016-08-31 15:00:00,172.78,172.99,172.78,172.98,5132.834136834547,151.563,151.7472,151.563,151.7385,5132.8341
2016-08-31 15:05:00,172.99,173.15,172.98,173.15,4761.514001436045,151.7472,151.8876,151.7385,151.8876,4761.514
2016-08-31 15:10:00,173.15,173.18,173.08,173.13,4006.564775874449,151.8876,151.9139,151.8262,151.87,4006.5648
2016-08-31 15:15:00,173.18,173.28,173.14,173.18,6225.253872192019,151.9139,152.0016,151.8788,151.9139,6225.2539
2016-08-31 15:20:00,173.16,173.17,173.0,173.09,17733.100830854444,151.8964,151.9051,151.756,151.835,17733.1008
2016-08-31 15:25:00,173.14,173.26,173.12,173.24,4951.277054056826,151.8788,151.9841,151.8613,151.9665,4951.2771
2016-08-31 15:30:00,173.24,173.25,173.05,173.05,6539.132218689096,151.9665,151.9753,151.7999,151.7999,6539.1322
2016-08-31 15:35:00,173.01,173.04,172.87,172.88,7590.522104831264,151.7648,151.7911,151.642,151.6507,7590.5221
2016-08-31 15:40:00,172.88,172.92,172.84,172.87,8811.160118986563,151.6507,151.6858,151.6157,151.642,8811.1601
2016-08-31 15:45:00,172.86,172.88,172.76,172.8,19770.232844394297,151.6332,151.6507,151.5455,151.5806,19770.2328
2016-08-31 15:50:00,172.8,172.84,172.75,172.77,22725.407734126577,151.5806,151.6157,151.5367,151.5543,22725.4077
2016-08-31 15:55:00,172.77,172.93,172.76,172.78,51417.58129038876,151.5543,151.6946,151.5455,151.563,51417.5813
2016-09-01 09:30:00,173.25,173.32,172.53,172.67,23637.29613293671,151.9753,152.0367,151.3437,151.4665,23637.2961
2016-09-01 09:35:00,172.72,172.98,172.63,172.65,16941.224740999078,151.5104,151.7385,151.4314,151.449,16941.2247
2016-09-01 09:40:00,172.65,172.78,172.41,172.54,5671.350907785413,151.449,151.563,151.2385,151.3525,5671.3509
2016-09-01 09:45:00,172.42,172.74,172.35,172.58,27286.90122063801,151.2472,151.5279,151.1858,151.3876,27286.9012
2016-09-01 09:50:00,172.64,172.67,172.17,172.21,4646.630423633193,151.4402,151.4665,151.0279,151.063,4646.6304
2016-09-01 09:55:00,172.23,172.33,171.92,171.92,7576.161657605908,151.0806,151.1683,150.8086,150.8086,7576.1617
2016-09-01 10:00:00,171.92,172.22,171.75,172.22,7357.677710534414,150.8086,151.0718,150.6595,151.0718,7357.6777
2016-09-01 10:05:00,172.11,172.11,171.88,171.88,4025.028208021336,150.9753,150.9753,150.7735,150.7735,4025.0282
2016-09-01 10:10:00,171.94,172.0,171.74,172.0,6668.376243717304,150.8262,150.8788,150.6507,150.8788,6668.3762
2016-09-01 10:15:00,171.97,171.98,171.85,171.85,2620.781618627552,150.8525,150.8613,150.7472,150.7472,2620.7816
2016-09-01 10:20:00,171.84,172.03,171.58,172.02,3590.111806339112,150.7385,150.9051,150.5104,150.8964,3590.1118
2016-09-01 10:25:00,171.92,172.02,171.74,171.74,12835.162580777514,150.8086,150.8964,150.6507,150.6507,12835.1626
2016-09-01 10:30:00,171.76,171.76,171.47,171.68,4829.213252641296,150.6683,150.6683,150.4139,150.5981,4829.2133
2016-09-01 10:35:00,171.67,171.76,171.61,171.7,8792.696686839676,150.5893,150.6683,150.5367,150.6156,8792.6967
2016-09-01 10:40:00,171.67,171.78,171.61,171.7,6310.390809313775,150.5893,150.6858,150.5367,150.6156,6310.3908
2016-09-01 10:45:00,171.67,171.78,171.65,171.65,5333.880397989537,150.5893,150.6858,150.5718,150.5718,5333.8804
2016-09-01 10:50:00,171.66,171.69,171.5,171.51,13439.327110472868,150.5806,150.6069,150.4402,150.449,13439.3271
2016-09-01 10:55:00,171.54,171.63,171.51,171.58,13839.368140322083,150.4753,150.5542,150.449,150.5104,13839.3681
2016-09-01 11:00:00,171.59,171.59,171.3,171.53,5282.593086470407,150.5192,150.5192,150.2648,150.4665,5282.5931
2016-09-01 11:05:00,171.53,171.6,171.42,171.6,2974.6640681095496,150.4665,150.5279,150.37,150.5279,2974.6641
2016-09-01 11:10:00,171.7,171.76,171.61,171.62,6185.249769207098,150.6156,150.6683,150.5367,150.5455,6185.2498
2016-09-01 11:15:00,171.6,171.87,171.6,171.81,2784.901015488768,150.5279,150.7648,150.5279,150.7121,2784.901
2016-09-01 11:20:00,171.92,172.27,171.92,172.25,6667.350497486921,150.8086,151.1157,150.8086,151.0981,6667.3505
2016-09-01 11:25:00,172.26,172.46,172.26,172.46,5333.880397989537,151.1069,151.2823,151.1069,151.2823,5333.8804
2016-09-01 11:30:00,172.38,172.44,172.31,172.42,5539.029644066058,151.2121,151.2648,151.1507,151.2472,5539.0296
2016-09-01 11:35:00,172.39,172.39,172.25,172.3,4535.849830751872,151.2209,151.2209,151.0981,151.142,4535.8498
2016-09-01 11:40:00,172.26,172.33,172.25,172.28,6621.191917119704,151.1069,151.1683,151.0981,151.1244,6621.1919
2016-09-01 11:45:00,172.3,172.35,172.24,172.35,3415.734947174069,151.142,151.1858,151.0893,151.1858,3415.7349
2016-09-01 11:50:00,172.3,172.33,172.25,172.26,2739.768181351933,151.142,151.1683,151.0981,151.1069,2739.7682
2016-09-01 11:55:00,172.26,172.29,172.21,172.21,1698.635757513591,151.1069,151.1332,151.063,151.063,1698.6358
2016-09-01 12:00:00,172.22,172.26,172.19,172.23,2694.635347215099,151.0718,151.1069,151.0455,151.0806,2694.6353
2016-09-01 12:05:00,172.21,172.26,172.18,172.25,6680.685198481895,151.063,151.1069,151.0367,151.0981,6680.6852
2016-09-01 12:10:00,172.15,172.26,172.13,172.26,1846.343214688686,151.0104,151.1069,150.9928,151.1069,1846.3432
2016-09-01 12:15:00,172.3,172.42,172.3,172.37,1538.6193455739049,151.142,151.2472,151.142,151.2034,1538.6193
2016-09-01 12:20:00,172.37,172.56,172.3,172.55,4709.200943686532,151.2034,151.37,151.142,151.3613,4709.2009
2016-09-01 12:25:00,172.6,172.68,172.47,172.48,2241.2555133859883,151.4051,151.4753,151.2911,151.2999,2241.2555
2016-09-01 12:30:00,172.45,172.61,172.45,172.6,1267.8223407528976,151.2736,151.4139,151.2736,151.4051,1267.8223
2016-09-01 12:35:00,172.59,172.62,172.55,172.56,761.1037029438917,151.3964,151.4227,151.3613,151.37,761.1037
2016-09-01 12:40:00,172.61,172.63,172.59,172.6,311.82685403631143,151.4139,151.4314,151.3964,151.4051,311.8269
2016-09-01 12:45:00,172.56,172.57,172.51,172.55,3537.7987485895987,151.37,151.3788,151.3262,151.3613,3537.7987
2016-09-01 12:50:00,172.56,172.6,172.5,172.51,2292.5428249051183,151.37,151.4051,151.3174,151.3262,2292.5428
2016-09-01 12:55:00,172.51,172.51,172.36,172.36,2888.501384757411,151.3262,151.3262,151.1946,151.1946,2888.5014
2016-09-01 13:00:00,172.38,172.44,172.38,172.44,1961.2267924915373,151.2121,151.2648,151.2121,151.2648,1961.2268
2016-09-01 13:05:00,172.44,172.53,172.38,172.41,4308.134167606934,151.2648,151.3437,151.2121,151.2385,4308.1342
2016-09-01 13:10:00,172.42,172.51,172.42,172.51,1505.7954662016616,151.2472,151.3262,151.2472,151.3262,1505.7955
2016-09-01 13:15:00,172.51,172.51,172.39,172.39,4718.432659759975,151.3262,151.3262,151.2209,151.2209,4718.4327
2016-09-01 13:20:00,172.39,172.43,172.16,172.16,11926.351420658528,151.2209,151.256,151.0192,151.0192,11926.3514
2016-09-01 13:25:00,172.16,172.17,172.05,172.14,5069.237870550825,151.0192,151.0279,150.9227,151.0016,5069.2379
2016-09-01 13:30:00,172.16,172.43,172.16,172.4,6610.934454815878,151.0192,151.256,151.0192,151.2297,6610.9345
2016-09-01 13:35:00,172.43,172.43,172.17,172.19,4220.945738024413,151.256,151.256,151.0279,151.0455,4220.9457
2016-09-01 13:40:00,172.17,172.17,172.04,172.11,3328.546517591548,151.0279,151.0279,150.9139,150.9753,3328.5465
2016-09-01 13:45:00,172.11,172.3,172.09,172.26,3714.227100215407,150.9753,151.142,150.9578,151.1069,3714.2271
2016-09-01 13:50:00,172.28,172.41,172.28,172.38,3917.324853831162,151.1244,151.2385,151.1244,151.2121,3917.3249
2016-09-01 13:55:00,172.36,172.36,172.15,172.26,6259.103497794646,151.1946,151.1946,151.0104,151.1069,6259.1035
2016-09-01 14:00:00,172.19,172.19,171.96,171.96,2782.8495230280027,151.0455,151.0455,150.8437,150.8437,2782.8495
2016-09-01 14:05:00,172.03,172.07,171.98,172.04,5223.099805108216,150.9051,150.9402,150.8613,150.9139,5223.0998
2016-09-01 14:10:00,171.96,172.05,171.94,172.02,3555.236434506104,150.8437,150.9227,150.8262,150.8964,3555.2364
2016-09-01 14:15:00,171.99,172.13,171.95,172.12,4215.817006872499,150.87,150.9928,150.835,150.9841,4215.817
2016-09-01 14:20:00,172.11,172.11,171.95,171.95,2771.566314493794,150.9753,150.9753,150.835,150.835,2771.5663
2016-09-01 14:25:00,171.95,172.17,171.95,172.17,2139.70663657811,150.835,151.0279,150.835,151.0279,2139.7066
2016-09-01 14:30:00,172.18,172.3,172.13,172.15,4675.351318083905,151.0367,151.142,150.9928,151.0104,4675.3513
2016-09-01 14:35:00,172.14,172.29,172.14,172.29,2026.874551236024,151.0016,151.1332,151.0016,151.1332,2026.8746
2016-09-01 14:40:00,172.3,172.4,172.23,172.23,3179.8133141860703,151.142,151.2297,151.0806,151.0806,3179.8133
2016-09-01 14:45:00,172.28,172.43,172.25,172.28,2674.120422607447,151.1244,151.256,151.0981,151.1244,2674.1204
2016-09-01 14:50:00,172.27,172.46,172.26,172.38,2372.5510308749613,151.1157,151.2823,151.1069,151.2121,2372.551
2016-09-01 14:55:00,172.38,172.38,172.31,172.31,307.723869114781,151.2121,151.2121,151.1507,151.1507,307.7239
2016-09-01 15:00:00,172.31,172.34,172.2,172.2,1877.115601600164,151.1507,151.1771,151.0543,151.0543,1877.1156
2016-09-01 15:05:00,172.17,172.28,172.14,172.28,4380.962149964099,151.0279,151.1244,151.0016,151.1244,4380.9621
2016-09-01 15:10:00,172.24,172.33,172.16,172.33,1626.8335213868088,151.0893,151.1683,151.0192,151.1683,1626.8335
2016-09-01 15:15:00,172.24,172.3,172.24,172.24,2176.6335008718843,151.0893,151.142,151.0893,151.0893,2176.6335
2016-09-01 15:20:00,172.33,172.43,172.33,172.43,1230.895476459124,151.1683,151.256,151.1683,151.256,1230.8955
2016-09-01 15:25:00,172.42,172.42,172.34,172.37,1641.1939686121652,151.2472,151.2472,151.1771,151.2034,1641.194
2016-09-01 15:30:00,172.36,172.38,172.31,172.35,3273.156221150887,151.1946,151.2121,151.1507,151.1858,3273.1562
2016-09-01 15:35:00,172.34,172.39,172.28,172.38,4923.581905836496,151.1771,151.2209,151.1244,151.2121,4923.5819
2016-09-01 15:40:00,172.39,172.52,172.39,172.49,6505.28259308647,151.2209,151.335,151.2209,151.3086,6505.2826
2016-09-01 15:45:00,172.51,172.6,172.49,172.54,10795.9790747769,151.3262,151.4051,151.3086,151.3525,10795.9791
2016-09-01 15:50:00,172.52,172.64,172.51,172.59,8178.274694840496,151.335,151.4402,151.3262,151.3964,8178.2747
2016-09-01 15:55:00,172.59,172.67,172.5,172.59,21243.20443122372,151.3964,151.4665,151.3174,151.3964,21243.2044
2016-09-02 09:30:00,173.04,173.15,172.74,173.04,7942.353061852497,151.7911,151.8876,151.5279,151.7911,7942.3531
2016-09-02 09:35:00,173.11,173.28,172.9,172.9,4329.674838444968,151.8525,152.0016,151.6683,151.6683,4329.6748
2016-09-02 09:40:00,172.9,172.9,172.77,172.86,1128.3208534208636,151.6683,151.6683,151.5543,151.6332,1128.3209
2016-09-02 09:45:00,172.89,173.1,172.82,173.07,2874.1409375320545,151.6595,151.8437,151.5981,151.8174,2874.1409
2016-09-02 09:50:00,173.09,173.16,172.92,173.08,3012.6166786337058,151.835,151.8964,151.6858,151.8262,3012.6167
2016-09-02 09:55:00,173.15,173.22,172.97,172.97,5232.33152118166,151.8876,151.949,151.7297,151.7297,5232.3315
2016-09-02 10:00:00,172.97,173.21,172.97,173.12,6395.527746435531,151.7297,151.9402,151.7297,151.8613,6395.5277
2016-09-02 10:05:00,173.18,173.48,173.16,173.37,4931.787875679556,151.9139,152.1771,151.8964,152.0806,4931.7879
2016-09-02 10:10:00,173.24,173.28,172.99,172.99,3415.734947174069,151.9665,152.0016,151.7472,151.7472,3415.7349
2016-09-02 10:15:00,173.08,173.3,173.03,173.21,1641.1939686121652,151.8262,152.0192,151.7823,151.9402,1641.194
2016-09-02 10:20:00,173.28,173.47,173.25,173.47,2923.3767565904195,152.0016,152.1683,151.9753,152.1683,2923.3768
2016-09-02 10:25:00,173.46,173.46,173.12,173.17,3637.2961329367113,152.1595,152.1595,151.8613,151.9051,3637.2961
2016-09-02 10:30:00,173.33,173.36,173.24,173.27,2872.089445071289,152.0455,152.0718,151.9665,151.9929,2872.0894
2016-09-02 10:35:00,173.28,173.43,173.25,173.25,1304.7492050466717,152.0016,152.1332,151.9753,151.9753,1304.7492
2016-09-02 10:40:00,173.31,173.31,173.05,173.11,1658.6316545286695,152.0279,152.0279,151.7999,151.8525,1658.6317
2016-09-02 10:45:00,173.06,173.11,172.92,172.92,3086.470407221253,151.8086,151.8525,151.6858,151.6858,3086.4704
2016-09-02 10:50:00,172.93,172.93,172.54,172.65,6878.6542209457375,151.6946,151.6946,151.3525,151.449,6878.6542
2016-09-02 10:55:00,172.66,172.73,172.6,172.72,7910.554928710637,151.4578,151.5192,151.4051,151.5104,7910.5549
2016-09-02 11:00:00,172.76,172.91,172.76,172.88,4156.323725510309,151.5455,151.6771,151.5455,151.6507,4156.3237
2016-09-02 11:05:00,172.89,172.94,172.79,172.94,3348.035695968817,151.6595,151.7034,151.5718,151.7034,3348.0357
2016-09-02 11:10:00,172.96,173.03,172.79,172.81,7166.888911683249,151.7209,151.7823,151.5718,151.5893,7166.8889
2016-09-02 11:15:00,172.85,173.03,172.85,173.03,2335.624166581188,151.6244,151.7823,151.6244,151.7823,2335.6242
2016-09-02 11:20:00,173.03,173.03,172.84,172.84,2147.9126064211714,151.7823,151.7823,151.6157,151.6157,2147.9126
2016-09-02 11:25:00,172.77,172.77,172.58,172.59,4427.120730331316,151.5543,151.5543,151.3876,151.3964,4427.1207
2016-09-02 11:30:00,172.65,172.83,172.63,172.83,2773.6178069545595,151.449,151.6069,151.4314,151.6069,2773.6178
2016-09-02 11:35:00,172.91,172.96,172.88,172.91,718.0223612678224,151.6771,151.7209,151.6507,151.6771,718.0224
2016-09-02 11:40:00,172.92,173.0,172.88,173.0,1230.895476459124,151.6858,151.756,151.6507,151.756,1230.8955
2016-09-02 11:45:00,172.97,173.03,172.77,172.77,1895.579033747051,151.7297,151.7823,151.5543,151.5543,1895.579
2016-09-02 11:50:00,172.82,172.84,172.79,172.82,1025.7462303826032,151.5981,151.6157,151.5718,151.5981,1025.7462
2016-09-02 11:55:00,172.81,172.81,172.72,172.76,3347.0099497384344,151.5893,151.5893,151.5104,151.5455,3347.0099
2016-09-02 12:00:00,172.8,172.81,172.75,172.75,615.447738229562,151.5806,151.5893,151.5367,151.5367,615.4477
2016-09-02 12:05:00,172.76,172.81,172.72,172.72,1308.852189968202,151.5455,151.5893,151.5104,151.5104,1308.8522
2016-09-02 12:10:00,172.77,172.78,172.76,172.76,512.8731151913016,151.5543,151.563,151.5455,151.5455,512.8731
2016-09-02 12:15:00,172.72,172.72,172.51,172.51,1034.9779464560468,151.5104,151.5104,151.3262,151.3262,1034.9779
2016-09-02 12:20:00,172.54,172.54,172.4,172.51,1507.846958662427,151.3525,151.3525,151.2297,151.3262,1507.847
2016-09-02 12:25:00,172.49,172.57,172.49,172.53,1897.630526207816,151.3086,151.3788,151.3086,151.3437,1897.6305
2016-09-02 12:30:00,172.58,172.58,172.51,172.53,1808.3906041645296,151.3876,151.3876,151.3262,151.3437,1808.3906
2016-09-02 12:35:00,172.5,172.61,172.48,172.61,1589.9066570930352,151.3174,151.4139,151.2999,151.4139,1589.9067
2016-09-02 12:40:00,172.59,172.64,172.58,172.64,688.2757205867268,151.3964,151.4402,151.3876,151.4402,688.2757
2016-09-02 12:45:00,172.64,172.64,172.48,172.5,2421.7868499333263,151.4402,151.4402,151.2999,151.3174,2421.7868
2016-09-02 12:50:00,172.54,172.79,172.53,172.7,10480.04923581906,151.3525,151.5718,151.3437,151.4929,10480.0492
2016-09-02 12:55:00,172.71,172.75,172.67,172.7,3662.939788696277,151.5016,151.5367,151.4665,151.4929,3662.9398
2016-09-02 13:00:00,172.74,172.84,172.67,172.84,2010.4626115499025,151.5279,151.6157,151.4665,151.6157,2010.4626
2016-09-02 13:05:00,172.83,172.83,172.7,172.7,2256.6417068417272,151.6069,151.6069,151.4929,151.4929,2256.6417
2016-09-02 13:10:00,172.68,172.71,172.65,172.66,1559.134270181557,151.4753,151.5016,151.449,151.4578,1559.1343
2016-09-02 13:15:00,172.66,172.71,172.65,172.68,1025.7462303826032,151.4578,151.5016,151.449,151.4753,1025.7462
2016-09-02 13:20:00,172.64,172.86,172.64,172.86,8519.848189557903,151.4402,151.6332,151.4402,151.6332,8519.8482
2016-09-02 13:25:00,172.87,172.87,172.68,172.74,2654.6312442301773,151.642,151.642,151.4753,151.5279,2654.6312
2016-09-02 13:30:00,172.71,172.71,172.64,172.65,1245.2559236844804,151.5016,151.5016,151.4402,151.449,1245.2559
2016-09-02 13:35:00,172.64,172.71,172.56,172.56,3932.711047286901,151.4402,151.5016,151.37,151.37,3932.711
2016-09-02 13:40:00,172.56,172.61,172.43,172.44,9082.982870037951,151.37,151.4139,151.256,151.2648,9082.9829
2016-09-02 13:45:00,172.42,172.52,172.41,172.5,923.171607344343,151.2472,151.335,151.2385,151.3174,923.1716
2016-09-02 13:50:00,172.5,172.57,172.47,172.5,2395.117447943379,151.3174,151.3788,151.2911,151.3174,2395.1174
2016-09-02 13:55:00,172.58,172.59,172.42,172.44,1548.876807877731,151.3876,151.3964,151.2472,151.2648,1548.8768
2016-09-02 14:00:00,172.44,172.44,172.42,172.44,520.0533388039798,151.2648,151.2648,151.2472,151.2648,520.0533
2016-09-02 14:05:00,172.44,172.59,172.44,172.57,1846.343214688686,151.2648,151.3964,151.2648,151.3788,1846.3432
2016-09-02 14:10:00,172.6,172.6,172.49,172.51,1429.890245153349,151.4051,151.4051,151.3086,151.3262,1429.8902
2016-09-02 14:15:00,172.51,172.67,172.47,172.66,1688.378295209765,151.3262,151.4665,151.2911,151.4578,1688.3783
2016-09-02 14:20:00,172.66,172.67,172.56,172.56,2331.521181659657,151.4578,151.4665,151.37,151.37,2331.5212
2016-09-02 14:25:00,172.54,172.63,172.54,172.6,1332.4443532670016,151.3525,151.4314,151.3525,151.4051,1332.4444
2016-09-02 14:30:00,172.59,172.68,172.59,172.64,1230.895476459124,151.3964,151.4753,151.3964,151.4402,1230.8955
2016-09-02 14:35:00,172.63,172.69,172.6,172.69,1477.0745717509487,151.4314,151.4841,151.4051,151.4841,1477.0746
2016-09-02 14:40:00,172.7,172.75,172.68,172.7,5875.474407631552,151.4929,151.5367,151.4753,151.4929,5875.4744
2016-09-02 14:45:00,172.66,172.72,172.66,172.66,4463.021848394707,151.4578,151.5104,151.4578,151.4578,4463.0218
2016-09-02 14:50:00,172.65,172.75,172.62,172.75,3666.017027387424,151.449,151.5367,151.4227,151.5367,3666.017
2016-09-02 14:55:00,172.67,172.67,172.61,172.66,2307.9290183608573,151.4665,151.4665,151.4139,151.4578,2307.929
2016-09-02 15:00:00,172.65,172.8,172.65,172.75,4651.759154785106,151.449,151.5806,151.449,151.5367,4651.7592
2016-09-02 15:05:00,172.75,172.96,172.75,172.85,12844.394296850958,151.5367,151.7209,151.5367,151.6244,12844.3943
2016-09-02 15:10:00,172.86,172.94,172.86,172.92,1559.134270181557,151.6332,151.7034,151.6332,151.6858,1559.1343
2016-09-02 15:15:00,172.9,173.03,172.9,172.97,1999.1794030156937,151.6683,151.7823,151.6683,151.7297,1999.1794
2016-09-02 15:20:00,172.95,173.01,172.91,172.94,1743.7685916504256,151.7122,151.7648,151.6771,151.7034,1743.7686
2016-09-02 15:25:00,172.9,172.96,172.89,172.92,830.8544466099087,151.6683,151.7209,151.6595,151.6858,830.8544
2016-09-02 15:30:00,172.95,172.95,172.86,172.91,4012.719253256744,151.7122,151.7122,151.6332,151.6771,4012.7193
2016-09-02 15:35:00,172.91,173.04,172.91,173.0,6176.018053133655,151.6771,151.7911,151.6771,151.756,6176.0181
2016-09-02 15:40:00,173.02,173.12,173.02,173.09,5365.678531131398,151.7736,151.8613,151.7736,151.835,5365.6785
2016-09-02 15:45:00,173.06,173.09,172.82,172.82,10247.204841522209,151.8086,151.835,151.5981,151.5981,10247.2048
2016-09-02 15:50:00,172.84,172.89,172.82,172.83,14184.018873730638,151.6157,151.6595,151.5981,151.6069,14184.0189
2016-09-02 15:55:00,172.83,172.9,172.83,172.87,31517.07867473587,151.6069,151.6683,151.6069,151.642,31517.0787
2016-09-06 09:30:00,172.97,173.49,172.86,173.04,14945.12257667453,151.7297,152.1858,151.6332,151.7911,14945.1226
2016-09-06 09:35:00,172.85,173.13,172.85,173.04,2498.7178172120216,151.6244,151.87,151.6244,151.7911,2498.7178
2016-09-06 09:40:00,173.13,173.19,172.81,172.81,3582.931582726433,151.87,151.9227,151.5893,151.5893,3582.9316
2016-09-06 09:45:00,172.85,173.1,172.85,173.01,4361.472971586829,151.6244,151.8437,151.6244,151.7648,4361.473
2016-09-06 09:50:00,173.0,173.12,172.85,172.92,3867.0632885424143,151.756,151.8613,151.6244,151.6858,3867.0633
2016-09-06 09:55:00,172.93,173.04,172.82,172.82,3692.686429377372,151.6946,151.7911,151.5981,151.5981,3692.6864
2016-09-06 10:00:00,172.79,173.1,172.67,173.01,7110.472869012207,151.5718,151.8437,151.4665,151.7648,7110.4729
2016-09-06 10:05:00,173.03,173.03,172.45,172.66,6210.893424966663,151.7823,151.7823,151.2736,151.4578,6210.8934
2016-09-06 10:10:00,172.55,172.84,172.55,172.84,4739.97333059801,151.3613,151.6157,151.3613,151.6157,4739.9733
2016-09-06 10:15:00,172.84,172.89,172.37,172.37,9745.614934865114,151.6157,151.6595,151.2034,151.2034,9745.6149
2016-09-06 10:20:00,172.33,172.48,172.26,172.34,3282.3879372243305,151.1683,151.2999,151.1069,151.1771,3282.3879
2016-09-06 10:25:00,172.28,172.58,172.24,172.58,3975.7923889629706,151.1244,151.3876,151.0893,151.3876,3975.7924
2016-09-06 10:30:00,172.54,172.68,172.43,172.68,2164.324546107293,151.3525,151.4753,151.256,151.4753,2164.3245
2016-09-06 10:35:00,172.71,172.71,172.64,172.67,4615.858036721715,151.5016,151.5016,151.4402,151.4665,4615.858
2016-09-06 10:40:00,172.68,172.73,172.52,172.73,3413.683454713304,151.4753,151.5192,151.335,151.5192,3413.6835
2016-09-06 10:45:00,172.77,172.77,172.53,172.53,9129.14145040517,151.5543,151.5543,151.3437,151.3437,9129.1415
2016-09-06 10:50:00,172.52,172.52,172.33,172.44,7467.432557185352,151.335,151.335,151.1683,151.2648,7467.4326
2016-09-06 10:55:00,172.44,172.63,172.41,172.63,5359.524053749103,151.2648,151.4314,151.2385,151.4314,5359.5241
2016-09-06 11:00:00,172.61,172.69,172.55,172.65,4205.559544568673,151.4139,151.4841,151.3613,151.449,4205.5595
2016-09-06 11:05:00,172.66,172.78,172.65,172.65,4056.826341163196,151.4578,151.563,151.449,151.449,4056.8263
2016-09-06 11:10:00,172.64,172.69,172.64,172.66,1840.1887373063903,151.4402,151.4841,151.4402,151.4578,1840.1887
2016-09-06 11:15:00,172.68,172.71,172.57,172.66,2610.524156323725,151.4753,151.5016,151.3788,151.4578,2610.5242
2016-09-06 11:20:00,172.66,172.73,172.63,172.65,5333.880397989537,151.4578,151.5192,151.4314,151.449,5333.8804
2016-09-06 11:25:00,172.69,172.88,172.67,172.88,3308.031592983896,151.4841,151.6507,151.4665,151.6507,3308.0316
2016-09-06 11:30:00,172.88,172.93,172.71,172.73,2666.9401989947687,151.6507,151.6946,151.5016,151.5192,2666.9402
2016-09-06 11:35:00,172.75,172.85,172.74,172.85,1310.903682428967,151.5367,151.6244,151.5279,151.6244,1310.9037
2016-09-06 11:40:00,172.85,172.87,172.77,172.77,5363.627038670633,151.6244,151.642,151.5543,151.5543,5363.627
2016-09-06 11:45:00,172.85,173.08,172.84,173.07,6290.901630936506,151.6244,151.8262,151.6157,151.8174,6290.9016
2016-09-06 11:50:00,173.07,173.21,173.04,173.13,8429.582521284234,151.8174,151.9402,151.7911,151.87,8429.5825
2016-09-06 11:55:00,173.14,173.14,173.08,173.08,2215.611857626423,151.8788,151.8788,151.8262,151.8262,2215.6119
2016-09-06 12:00:00,173.07,173.12,172.99,173.06,6016.001641193969,151.8174,151.8613,151.7472,151.8086,6016.0016
2016-09-06 12:05:00,173.11,173.11,173.05,173.07,3758.3341881218585,151.8525,151.8525,151.7999,151.8174,3758.3342
2016-09-06 12:10:00,173.09,173.12,173.03,173.03,1452.4566622217662,151.835,151.8613,151.7823,151.7823,1452.4567
2016-09-06 12:15:00,173.02,173.02,172.93,172.95,3004.410708790645,151.7736,151.7736,151.6946,151.7122,3004.4107
2016-09-06 12:20:00,172.97,173.0,172.96,173.0,2161.2473074161453,151.7297,151.756,151.7209,151.756,2161.2473
2016-09-06 12:25:00,172.97,172.98,172.93,172.98,1128.3208534208636,151.7297,151.7385,151.6946,151.7385,1128.3209
2016-09-06 12:30:00,172.96,173.1,172.94,173.04,5043.59421479126,151.7209,151.8437,151.7034,151.7911,5043.5942
2016-09-06 12:35:00,173.01,173.02,172.93,172.97,3318.2890552877216,151.7648,151.7736,151.6946,151.7297,3318.2891
2016-09-06 12:40:00,172.97,173.3,172.94,173.19,11242.178684993332,151.7297,152.0192,151.7034,151.9227,11242.1787
2016-09-06 12:45:00,173.17,173.26,173.17,173.25,1728.3823981946866,151.9051,151.9841,151.9051,151.9753,1728.3824
2016-09-06 12:50:00,173.26,173.32,173.25,173.31,897.5279515847778,151.9841,152.0367,151.9753,152.0279,897.528
2016-09-06 12:55:00,173.32,173.33,173.21,173.21,1129.3465996512462,152.0367,152.0455,151.9402,151.9402,1129.3466
2016-09-06 13:00:00,173.25,173.26,173.17,173.17,466.7145348240845,151.9753,151.9841,151.9051,151.9051,466.7145
2016-09-06 13:05:00,173.17,173.17,173.06,173.08,4429.172222792081,151.9051,151.9051,151.8086,151.8262,4429.1722
2016-09-06 13:10:00,173.09,173.13,173.04,173.06,1931.480151810442,151.835,151.87,151.7911,151.8086,1931.4802
2016-09-06 13:15:00,173.06,173.07,173.04,173.04,7743.358293158272,151.8086,151.8174,151.7911,151.7911,7743.3583
2016-09-06 13:20:00,173.04,173.06,173.02,173.05,4615.858036721715,151.7911,151.8086,151.7736,151.7999,4615.858
2016-09-06 13:25:00,173.02,173.05,173.0,173.0,2278.182377679762,151.7736,151.7999,151.756,151.756,2278.1824
2016-09-06 13:30:00,173.03,173.08,173.02,173.04,3948.09724074264,151.7823,151.8262,151.7736,151.7911,3948.0972
2016-09-06 13:35:00,173.04,173.11,173.04,173.11,3584.9830751871987,151.7911,151.8525,151.7911,151.8525,3584.9831
2016-09-06 13:40:00,173.09,173.19,173.09,173.15,2781.82377679762,151.835,151.9227,151.835,151.8876,2781.8238
2016-09-06 13:45:00,173.19,173.19,173.18,173.18,307.723869114781,151.9227,151.9227,151.9139,151.9139,307.7239
2016-09-06 13:50:00,173.17,173.18,173.1,173.11,1180.6339111703765,151.9051,151.9139,151.8437,151.8525,1180.6339
2016-09-06 13:55:00,173.09,173.12,173.04,173.04,1457.5853933736794,151.835,151.8613,151.7911,151.7911,1457.5854
2016-09-06 14:00:00,173.04,173.11,173.04,173.09,3535.7472561288337,151.7911,151.8525,151.7911,151.835,3535.7473
2016-09-06 14:05:00,173.11,173.11,173.02,173.02,4000.410298492153,151.8525,151.8525,151.7736,151.7736,4000.4103
2016-09-06 14:10:00,173.03,173.06,173.02,173.05,5626.218073648579,151.7823,151.8086,151.7736,151.7999,5626.2181
2016-09-06 14:15:00,173.04,173.16,172.99,173.16,2687.455123602421,151.7911,151.8964,151.7472,151.8964,2687.4551
2016-09-06 14:20:00,173.1,173.14,173.09,173.09,1852.4976920709817,151.8437,151.8788,151.835,151.835,1852.4977
2016-09-06 14:25:00,173.12,173.22,173.1,173.18,4955.380038978356,151.8613,151.949,151.8437,151.9139,4955.38
2016-09-06 14:30:00,173.2,173.24,173.19,173.23,2263.821930454405,151.9315,151.9665,151.9227,151.9578,2263.8219
2016-09-06 14:35:00,173.21,173.22,173.15,173.15,2082.264847676685,151.9402,151.949,151.8876,151.8876,2082.2648
2016-09-06 14:40:00,173.15,173.16,173.07,173.12,3223.920402092522,151.8876,151.8964,151.8174,151.8613,3223.9204
2016-09-06 14:45:00,173.12,173.16,173.1,173.1,3333.6752487434605,151.8613,151.8964,151.8437,151.8437,3333.6752
2016-09-06 14:50:00,173.1,173.16,173.1,173.13,1906.86224228126,151.8437,151.8964,151.8437,151.87,1906.8622
2016-09-06 14:55:00,173.14,173.14,173.1,173.13,2307.9290183608573,151.8788,151.8788,151.8437,151.87,2307.929
2016-09-06 15:00:00,173.14,173.15,173.11,173.11,2257.6674530721098,151.8788,151.8876,151.8525,151.8525,2257.6675
2016-09-06 15:05:00,173.13,173.15,173.11,173.11,3111.088316750436,151.87,151.8876,151.8525,151.8525,3111.0883
2016-09-06 15:10:00,173.09,173.09,173.0,173.01,5080.521079085034,151.835,151.835,151.756,151.7648,5080.5211
2016-09-06 15:15:00,173.01,173.08,173.0,173.04,3411.6319622525384,151.7648,151.8262,151.756,151.7911,3411.632
2016-09-06 15:20:00,173.04,173.05,173.0,173.04,5566.724792286388,151.7911,151.7999,151.756,151.7911,5566.7248
2016-09-06 15:25:00,173.03,173.11,173.02,173.08,3155.195404656888,151.7823,151.8525,151.7736,151.8262,3155.1954
2016-09-06 15:30:00,173.1,173.16,173.07,173.11,4761.514001436045,151.8437,151.8964,151.8174,151.8525,4761.514
2016-09-06 15:35:00,173.11,173.16,173.05,173.16,8498.307518719868,151.8525,151.8964,151.7999,151.8964,8498.3075
2016-09-06 15:40:00,173.16,173.19,173.1,173.14,8324.956405785208,151.8964,151.9227,151.8437,151.8788,8324.9564
2016-09-06 15:45:00,173.16,173.29,173.15,173.24,9515.847779259411,151.8964,152.0104,151.8876,151.9665,9515.8478
2016-09-06 15:50:00,173.27,173.39,173.27,173.37,6422.197148425479,151.9929,152.0981,151.9929,152.0806,6422.1971
2016-09-06 15:55:00,173.38,173.46,173.3,173.46,25813.929633808595,152.0893,152.1595,152.0192,152.1595,25813.9296
2016-09-07 09:30:00,172.68,172.68,171.58,172.18,13394.194276336031,152.0377,152.0377,151.0692,151.5975,13394.1943
2016-09-07 09:35:00,172.09,172.43,171.99,172.32,6134.98820391835,151.5182,151.8176,151.4302,151.7208,6134.9882
2016-09-07 09:40:00,172.28,172.48,171.92,172.18,18511.64221971484,151.6855,151.8616,151.3686,151.5975,18511.6422
2016-09-07 09:45:00,172.15,172.45,171.93,172.04,14504.05169761001,151.5711,151.8352,151.3774,151.4742,14504.0517
2016-09-07 09:50:00,172.0,172.17,171.94,171.97,34474.30505692891,151.439,151.5887,151.3862,151.4126,34474.3051
2016-09-07 09:55:00,171.96,172.15,171.91,172.07,9227.6130885219,151.4038,151.5711,151.3598,151.5006,9227.6131
2016-09-07 10:00:00,172.13,172.17,171.98,172.16,23137.757718740384,151.5535,151.5887,151.4214,151.5799,23137.7577
2016-09-07 10:05:00,172.17,172.55,172.16,172.54,10682.12124320443,151.5887,151.9233,151.5799,151.9145,10682.1212
2016-09-07 10:10:00,172.57,172.68,172.56,172.68,1882.244332752077,151.9409,152.0377,151.9321,152.0377,1882.2443
2016-09-07 10:15:00,172.65,172.76,172.58,172.76,5708.277772079187,152.0113,152.1082,151.9497,152.1082,5708.2778
2016-09-07 10:20:00,172.71,172.91,172.71,172.91,2973.638321879167,152.0641,152.2402,152.0641,152.2402,2973.6383
2016-09-07 10:25:00,172.94,173.06,172.94,172.99,2393.0659554826134,152.2666,152.3723,152.2666,152.3107,2393.066
2016-09-07 10:30:00,173.04,173.19,173.04,173.1,3692.686429377372,152.3547,152.4868,152.3547,152.4075,3692.6864
2016-09-07 10:35:00,173.02,173.17,172.99,173.17,6832.495640578521,152.3371,152.4691,152.3107,152.4691,6832.4956
2016-09-07 10:40:00,173.22,173.28,173.04,173.04,8294.18401887373,152.5132,152.566,152.3547,152.3547,8294.184
2016-09-07 10:45:00,173.05,173.05,172.75,172.82,4059.903579854344,152.3635,152.3635,152.0993,152.161,4059.9036
2016-09-07 10:50:00,172.84,172.97,172.84,172.97,1692.4812801312955,152.1786,152.293,152.1786,152.293,1692.4813
2016-09-07 10:55:00,172.98,173.14,172.93,172.96,5333.880397989537,152.3019,152.4427,152.2578,152.2842,5333.8804
2016-09-07 11:00:00,172.91,172.94,172.82,172.87,2461.790952918248,152.2402,152.2666,152.161,152.205,2461.791
2016-09-07 11:05:00,172.89,172.93,172.83,172.91,9340.445173863984,152.2226,152.2578,152.1698,152.2402,9340.4452
2016-09-07 11:10:00,172.97,173.14,172.93,173.14,18238.79372243307,152.293,152.4427,152.2578,152.4427,18238.7937
2016-09-07 11:15:00,173.11,173.11,172.83,172.88,32190.99394809724,152.4163,152.4163,152.1698,152.2138,32190.9939
2016-09-07 11:20:00,172.83,172.92,172.78,172.81,2275.1051389886143,152.1698,152.249,152.1258,152.1522,2275.1051
2016-09-07 11:25:00,172.81,173.03,172.81,172.96,38740.38362909016,152.1522,152.3459,152.1522,152.2842,38740.3836
2016-09-07 11:30:00,172.93,173.03,172.87,173.02,4245.563647553595,152.2578,152.3459,152.205,152.3371,4245.5636
2016-09-07 11:35:00,173.03,173.08,173.01,173.08,2409.477895168736,152.3459,152.3899,152.3283,152.3899,2409.4779
2016-09-07 11:40:00,173.08,173.15,173.07,173.09,2997.230485177967,152.3899,152.4515,152.3811,152.3987,2997.2305
2016-09-07 11:45:00,173.07,173.07,172.88,172.95,3930.659554826136,152.3811,152.3811,152.2138,152.2754,3930.6596
2016-09-07 11:50:00,172.93,173.01,172.93,172.97,2536.6704277361778,152.2578,152.3283,152.2578,152.293,2536.6704
2016-09-07 11:55:00,173.02,173.07,172.99,173.07,3342.9069648169043,152.3371,152.3811,152.3107,152.3811,3342.907
2016-09-07 12:00:00,173.05,173.28,173.05,173.21,8703.456764796389,152.3635,152.566,152.3635,152.5044,8703.4568
2016-09-07 12:05:00,173.2,173.21,173.12,173.15,3655.7595650835983,152.4956,152.5044,152.4251,152.4515,3655.7596
2016-09-07 12:10:00,173.15,173.15,173.07,173.11,2794.132731562212,152.4515,152.4515,152.3811,152.4163,2794.1327
2016-09-07 12:15:00,173.12,173.14,172.9,172.9,2769.514822033029,152.4251,152.4427,152.2314,152.2314,2769.5148
2016-09-07 12:20:00,172.86,172.91,172.83,172.86,1641.1939686121652,152.1962,152.2402,152.1698,152.1962,1641.194
2016-09-07 12:25:00,172.8,172.83,172.66,172.66,6051.902759257359,152.1434,152.1698,152.0201,152.0201,6051.9028
2016-09-07 12:30:00,172.66,172.66,172.53,172.56,1743.7685916504256,152.0201,152.0201,151.9056,151.9321,1743.7686
2016-09-07 12:35:00,172.62,172.78,172.62,172.78,2036.1062673094675,151.9849,152.1258,151.9849,152.1258,2036.1063
2016-09-07 12:40:00,172.79,172.88,172.76,172.85,2297.6715560570315,152.1346,152.2138,152.1082,152.1874,2297.6716
2016-09-07 12:45:00,172.89,172.89,172.8,172.8,1203.2003282387936,152.2226,152.2226,152.1434,152.1434,1203.2003
2016-09-07 12:50:00,172.82,172.82,172.77,172.79,2486.4088624474302,152.161,152.161,152.117,152.1346,2486.4089
2016-09-07 12:55:00,172.76,172.77,172.64,172.65,1743.7685916504256,152.1082,152.117,152.0025,152.0113,1743.7686
2016-09-07 13:00:00,172.65,172.66,172.59,172.66,1538.6193455739049,152.0113,152.0201,151.9585,152.0201,1538.6193
2016-09-07 13:05:00,172.67,172.73,172.67,172.71,923.171607344343,152.0289,152.0817,152.0289,152.0641,923.1716
2016-09-07 13:10:00,172.76,172.81,172.75,172.81,3179.8133141860703,152.1082,152.1522,152.0993,152.1522,3179.8133
2016-09-07 13:15:00,172.82,172.84,172.8,172.84,1743.7685916504256,152.161,152.1786,152.1434,152.1786,1743.7686
2016-09-07 13:20:00,172.83,172.87,172.73,172.73,3246.4868191609394,152.1698,152.205,152.0817,152.0817,3246.4868
2016-09-07 13:25:00,172.76,172.76,172.65,172.72,2839.265565699046,152.1082,152.1082,152.0113,152.0729,2839.2656
2016-09-07 13:30:00,172.74,172.91,172.74,172.85,2572.571545799569,152.0905,152.2402,152.0905,152.1874,2572.5715
2016-09-07 13:35:00,172.84,172.84,172.75,172.82,820.5969843060826,152.1786,152.1786,152.0993,152.161,820.597
2016-09-07 13:40:00,172.84,172.92,172.84,172.91,1854.5491845317467,152.1786,152.249,152.1786,152.2402,1854.5492
2016-09-07 13:45:00,172.91,172.96,172.88,172.9,4137.860293363422,152.2402,152.2842,152.2138,152.2314,4137.8603
2016-09-07 13:50:00,172.88,172.9,172.82,172.86,1916.0939583547029,152.2138,152.2314,152.161,152.1962,1916.094
2016-09-07 13:55:00,172.88,172.91,172.83,172.86,2836.1883270078984,152.2138,152.2402,152.1698,152.1962,2836.1883
2016-09-07 14:00:00,172.87,172.88,172.81,172.83,1846.343214688686,152.205,152.2138,152.1522,152.1698,1846.3432
2016-09-07 14:05:00,172.84,172.93,172.82,172.93,3764.488665504154,152.1786,152.2578,152.161,152.2578,3764.4887
2016-09-07 14:10:00,172.93,173.03,172.93,173.03,2237.1525284644576,152.2578,152.3459,152.2578,152.3459,2237.1525
2016-09-07 14:15:00,172.99,173.0,172.94,172.94,1440.147707457175,152.3107,152.3195,152.2666,152.2666,1440.1477
2016-09-07 14:20:00,172.97,172.97,172.94,172.94,1246.281669914863,152.293,152.293,152.2666,152.2666,1246.2817
2016-09-07 14:25:00,172.94,172.95,172.88,172.94,2905.939070673915,152.2666,152.2754,152.2138,152.2666,2905.9391
2016-09-07 14:30:00,172.92,173.0,172.92,172.95,2372.5510308749613,152.249,152.3195,152.249,152.2754,2372.551
2016-09-07 14:35:00,172.93,172.99,172.88,172.99,2676.171915068212,152.2578,152.3107,152.2138,152.3107,2676.1719
2016-09-07 14:40:00,172.98,173.04,172.98,173.0,1745.820084111191,152.3019,152.3547,152.3019,152.3195,1745.8201
2016-09-07 14:45:00,172.98,173.07,172.96,173.06,2621.807364857934,152.3019,152.3811,152.2842,152.3723,2621.8074
2016-09-07 14:50:00,173.08,173.16,173.08,173.11,5485.690840086162,152.3899,152.4603,152.3899,152.4163,5485.6908
2016-09-07 14:55:00,173.13,173.16,173.09,173.09,2541.799158888091,152.4339,152.4603,152.3987,152.3987,2541.7992
2016-09-07 15:00:00,173.08,173.09,173.04,173.06,3077.2386911478097,152.3899,152.3987,152.3547,152.3723,3077.2387
2016-09-07 15:05:00,173.07,173.14,173.07,173.1,2707.9700482100725,152.3811,152.4427,152.3811,152.4075,2707.97
2016-09-07 15:10:00,173.11,173.18,173.11,173.17,2890.552877218176,152.4163,152.4779,152.4163,152.4691,2890.5529
2016-09-07 15:15:00,173.15,173.18,173.04,173.09,6762.744896912504,152.4515,152.4779,152.3547,152.3987,6762.7449
2016-09-07 15:20:00,173.09,173.09,172.95,173.0,5966.765822135603,152.3987,152.3987,152.2754,152.3195,5966.7658
2016-09-07 15:25:00,172.97,173.01,172.93,172.99,6768.8993742948,152.293,152.3283,152.2578,152.3107,6768.8994
2016-09-07 15:30:00,173.02,173.04,172.91,172.92,10345.676479638936,152.3371,152.3547,152.2402,152.249,10345.6765
2016-09-07 15:35:00,172.93,173.11,172.91,172.97,9671.761206277566,152.2578,152.4163,152.2402,152.293,9671.7612
2016-09-07 15:40:00,172.97,173.05,172.95,173.04,9655.349266591444,152.293,152.3635,152.2754,152.3547,9655.3493
2016-09-07 15:45:00,173.02,173.04,172.97,173.04,10670.838034670222,152.3371,152.3547,152.293,152.3547,10670.838
2016-09-07 15:50:00,173.03,173.09,173.02,173.09,13232.126371935585,152.3459,152.3987,152.3371,152.3987,13232.1264
2016-09-07 15:55:00,173.07,173.3,173.06,173.29,57052.0053338804,152.3811,152.5836,152.3723,152.5748,57052.0053
2016-09-08 09:30:00,172.58,173.01,172.58,173.01,19913.83731664786,151.9497,152.3283,151.9497,152.3283,19913.8373
2016-09-08 09:35:00,173.06,173.08,172.66,172.67,5197.456149348651,152.3723,152.3899,152.0201,152.0289,5197.4561
2016-09-08 09:40:00,172.77,172.84,172.65,172.68,6300.13334700995,152.117,152.1786,152.0113,152.0377,6300.1333
2016-09-08 09:45:00,172.59,172.75,172.47,172.59,8447.020207200738,151.9585,152.0993,151.8528,151.9585,8447.0202
2016-09-08 09:50:00,172.5,172.64,172.45,172.63,7201.764283516258,151.8792,152.0025,151.8352,151.9937,7201.7643
2016-09-08 09:55:00,172.61,172.98,172.56,172.8,6154.47738229562,151.9761,152.3019,151.9321,152.1434,6154.4774
2016-09-08 10:00:00,172.83,173.02,172.77,172.99,3196.225253872192,152.1698,152.3371,152.117,152.3107,3196.2253
2016-09-08 10:05:00,173.02,173.03,172.81,172.98,4991.281157041748,152.3371,152.3459,152.1522,152.3019,4991.2812
2016-09-08 10:10:00,172.96,173.13,172.78,173.12,2271.002154067084,152.2842,152.4339,152.1258,152.4251,2271.0022
2016-09-08 10:15:00,173.1,173.21,173.1,173.18,2772.592060724177,152.4075,152.5044,152.4075,152.4779,2772.5921
2016-09-08 10:20:00,173.2,173.38,173.2,173.24,2979.7927992614627,152.4956,152.654,152.4956,152.5308,2979.7928
2016-09-08 10:25:00,173.19,173.21,173.13,173.16,1840.1887373063903,152.4868,152.5044,152.4339,152.4603,1840.1887
2016-09-08 10:30:00,173.13,173.17,172.9,172.91,8855.267206893015,152.4339,152.4691,152.2314,152.2402,8855.2672
2016-09-08 10:35:00,172.97,173.09,172.84,172.85,5427.223304954354,152.293,152.3987,152.1786,152.1874,5427.2233
2016-09-08 10:40:00,172.84,172.85,172.61,172.67,6902.246384244538,152.1786,152.1874,151.9761,152.0289,6902.2464
2016-09-08 10:45:00,172.65,172.68,172.52,172.55,5230.280028720894,152.0113,152.0377,151.8968,151.9233,5230.28
2016-09-08 10:50:00,172.54,172.65,172.5,172.56,2672.0689301466814,151.9145,152.0113,151.8792,151.9321,2672.0689
2016-09-08 10:55:00,172.59,172.76,172.57,172.71,2733.6137039696378,151.9585,152.1082,151.9409,152.0641,2733.6137
2016-09-08 11:00:00,172.8,172.95,172.64,172.68,8260.334393271105,152.1434,152.2754,152.0025,152.0377,8260.3344
2016-09-08 11:05:00,172.69,172.85,172.68,172.73,3282.3879372243305,152.0465,152.1874,152.0377,152.0817,3282.3879
2016-09-08 11:10:00,172.75,172.77,172.71,172.75,2642.322289465586,152.0993,152.117,152.0641,152.0993,2642.3223
2016-09-08 11:15:00,172.77,172.77,172.67,172.71,2790.029746640681,152.117,152.117,152.0289,152.0641,2790.0297
2016-09-08 11:20:00,172.7,172.72,172.64,172.65,5612.883372653605,152.0553,152.0729,152.0025,152.0113,5612.8834
2016-09-08 11:25:00,172.67,172.77,172.67,172.77,2045.337983382911,152.0289,152.117,152.0289,152.117,2045.338
2016-09-08 11:30:00,172.75,172.83,172.65,172.69,4284.542004308134,152.0993,152.1698,152.0113,152.0465,4284.542
2016-09-08 11:35:00,172.67,172.67,172.54,172.58,7121.756077546414,152.0289,152.0289,151.9145,151.9497,7121.7561
2016-09-08 11:40:00,172.64,172.64,172.59,172.64,2102.779772284337,152.0025,152.0025,151.9585,152.0025,2102.7798
2016-09-08 11:45:00,172.64,172.65,172.54,172.65,7269.46353472151,152.0025,152.0113,151.9145,152.0113,7269.4635
2016-09-08 11:50:00,172.67,172.79,172.61,172.66,3257.770027695148,152.0289,152.1346,151.9761,152.0201,3257.77
2016-09-08 11:55:00,172.64,172.66,172.57,172.61,3425.992409477895,152.0025,152.0201,151.9409,151.9761,3425.9924
2016-09-08 12:00:00,172.62,172.7,172.57,172.68,3392.1427838752693,151.9849,152.0553,151.9409,152.0377,3392.1428
2016-09-08 12:05:00,172.62,172.64,172.54,172.56,3231.1006257052004,151.9849,152.0025,151.9145,151.9321,3231.1006
2016-09-08 12:10:00,172.59,172.6,172.47,172.54,2307.9290183608573,151.9585,151.9673,151.8528,151.9145,2307.929
2016-09-08 12:15:00,172.54,172.62,172.54,172.61,2573.597292029952,151.9145,151.9849,151.9145,151.9761,2573.5973
2016-09-08 12:20:00,172.57,172.63,172.52,172.56,7397.681813519335,151.9409,151.9937,151.8968,151.9321,7397.6818
2016-09-08 12:25:00,172.58,172.62,172.42,172.49,5155.400553902964,151.9497,151.9849,151.8088,151.8704,5155.4006
2016-09-08 12:30:00,172.47,172.49,172.4,172.4,3018.771156016001,151.8528,151.8704,151.7912,151.7912,3018.7712
2016-09-08 12:35:00,172.4,172.43,172.31,172.41,18299.31275002564,151.7912,151.8176,151.7119,151.8,18299.3128
2016-09-08 12:40:00,172.41,172.41,172.16,172.16,10150.784695866245,151.8,151.8,151.5799,151.5799,10150.7847
2016-09-08 12:45:00,172.16,172.21,172.14,172.14,5569.802030977536,151.5799,151.6239,151.5623,151.5623,5569.802
2016-09-08 12:50:00,172.11,172.11,172.03,172.04,3458.8162888501383,151.5359,151.5359,151.4654,151.4742,3458.8163
2016-09-08 12:55:00,172.03,172.03,171.9,172.01,5656.990460560057,151.4654,151.4654,151.351,151.4478,5656.9905
2016-09-08 13:00:00,172.01,172.07,171.93,171.97,3096.72786952508,151.4478,151.5006,151.3774,151.4126,3096.7279
2016-09-08 13:05:00,171.97,172.08,171.96,172.03,2615.652887475638,151.4126,151.5094,151.4038,151.4654,2615.6529
2016-09-08 13:10:00,172.01,172.02,171.98,171.98,3618.832700789824,151.4478,151.4566,151.4214,151.4214,3618.8327
2016-09-08 13:15:00,171.97,172.01,171.97,171.98,2259.718945532876,151.4126,151.4478,151.4126,151.4214,2259.7189
2016-09-08 13:20:00,171.99,172.06,171.98,172.03,4564.570725202585,151.4302,151.4918,151.4214,151.4654,4564.5707
2016-09-08 13:25:00,172.06,172.07,171.92,171.94,6287.824392245359,151.4918,151.5006,151.3686,151.3862,6287.8244
2016-09-08 13:30:00,171.93,171.98,171.88,171.97,1999.1794030156937,151.3774,151.4214,151.3333,151.4126,1999.1794
2016-09-08 13:35:00,171.97,171.98,171.91,171.95,4205.559544568673,151.4126,151.4214,151.3598,151.395,4205.5595
2016-09-08 13:40:00,171.98,171.98,171.83,171.83,5429.274797415119,151.4214,151.4214,151.2893,151.2893,5429.2748
2016-09-08 13:45:00,171.86,171.87,171.79,171.81,3722.4330700584674,151.3157,151.3245,151.2541,151.2717,3722.4331
2016-09-08 13:50:00,171.79,171.9,171.72,171.9,3363.4218894245564,151.2541,151.351,151.1925,151.351,3363.4219
2016-09-08 13:55:00,171.88,171.89,171.84,171.87,2677.1976612985945,151.3333,151.3422,151.2981,151.3245,2677.1977
2016-09-08 14:00:00,171.9,171.93,171.84,171.84,3363.4218894245564,151.351,151.3774,151.2981,151.2981,3363.4219
2016-09-08 14:05:00,171.87,171.91,171.86,171.86,3076.212944917427,151.3245,151.3598,151.3157,151.3157,3076.2129
2016-09-08 14:10:00,171.83,171.88,171.81,171.87,7849.01015488768,151.2893,151.3333,151.2717,151.3245,7849.0102
2016-09-08 14:15:00,171.87,171.87,171.8,171.87,2698.738332136629,151.3245,151.3245,151.2629,151.3245,2698.7383
2016-09-08 14:20:00,171.92,172.03,171.88,171.98,3487.537183300851,151.3686,151.4654,151.3333,151.4214,3487.5372
2016-09-08 14:25:00,171.96,171.99,171.9,171.97,3288.542414606626,151.4038,151.4302,151.351,151.4126,3288.5424
2016-09-08 14:30:00,171.94,172.07,171.94,172.02,2596.163709098369,151.3862,151.5006,151.3862,151.4566,2596.1637
2016-09-08 14:35:00,172.02,172.16,172.02,172.09,2358.190583649605,151.4566,151.5799,151.4566,151.5182,2358.1906
2016-09-08 14:40:00,172.06,172.31,172.06,172.22,6499.128115704175,151.4918,151.7119,151.4918,151.6327,6499.1281
2016-09-08 14:45:00,172.17,172.19,172.12,172.14,1620.6790440045131,151.5887,151.6063,151.5447,151.5623,1620.679
2016-09-08 14:50:00,172.15,172.18,172.01,172.08,4157.349471740691,151.5711,151.5975,151.4478,151.5094,4157.3495
2016-09-08 14:55:00,172.1,172.18,172.05,172.14,4205.559544568673,151.5271,151.5975,151.483,151.5623,4205.5595
2016-09-08 15:00:00,172.13,172.13,171.98,171.98,8987.58847061237,151.5535,151.5535,151.4214,151.4214,8987.5885
2016-09-08 15:05:00,172.0,172.17,171.97,172.16,10594.93281362191,151.439,151.5887,151.4126,151.5799,10594.9328
2016-09-08 15:10:00,172.12,172.19,172.1,172.16,3488.5629295312337,151.5447,151.6063,151.5271,151.5799,3488.5629
2016-09-08 15:15:00,172.18,172.19,172.02,172.13,11057.544363524465,151.5975,151.6063,151.4566,151.5535,11057.5444
2016-09-08 15:20:00,172.11,172.17,172.08,172.17,4082.469996922761,151.5359,151.5887,151.5094,151.5887,4082.47
2016-09-08 15:25:00,172.15,172.19,172.09,172.17,5536.978151605293,151.5711,151.6063,151.5182,151.5887,5536.9782
2016-09-08 15:30:00,172.18,172.21,172.08,172.1,7436.6601702738735,151.5975,151.6239,151.5094,151.5271,7436.6602
2016-09-08 15:35:00,172.1,172.23,172.06,172.21,8372.140732382808,151.5271,151.6415,151.4918,151.6239,8372.1407
2016-09-08 15:40:00,172.2,172.25,172.18,172.21,9138.373166478612,151.6151,151.6591,151.5975,151.6239,9138.3732
2016-09-08 15:45:00,172.21,172.32,172.21,172.26,20698.53318289055,151.6239,151.7208,151.6239,151.6679,20698.5332
2016-09-08 15:50:00,172.26,172.27,172.18,172.2,9485.075392347931,151.6679,151.6767,151.5975,151.6151,9485.0754
2016-09-08 15:55:00,172.21,172.38,172.18,172.23,40812.39101446302,151.6239,151.7736,151.5975,151.6415,40812.391
2016-09-09 09:30:00,171.34,171.48,171.1,171.17,13609.60098471638,150.8579,150.9812,150.6466,150.7082,13609.601
2016-09-09 09:35:00,170.97,171.01,170.49,170.68,11590.932403323415,150.5321,150.5673,150.1095,150.2768,11590.9324
2016-09-09 09:40:00,170.68,170.92,170.5,170.66,4256.846856087804,150.2768,150.4881,150.1183,150.2592,4256.8469
2016-09-09 09:45:00,170.61,170.61,170.14,170.18,11529.38762950046,150.2152,150.2152,149.8013,149.8366,11529.3876
2016-09-09 09:50:00,170.14,170.35,170.12,170.19,3547.030464663042,149.8013,149.9862,149.7837,149.8454,3547.0305
2016-09-09 09:55:00,170.07,170.22,169.85,170.22,5839.57328956816,149.7397,149.8718,149.546,149.8718,5839.5733
2016-09-09 10:00:00,170.15,170.25,169.67,169.67,3388.0397989537387,149.8102,149.8982,149.3875,149.3875,3388.0398
2016-09-09 10:05:00,169.7,169.93,169.55,169.55,3651.656580162068,149.4139,149.6165,149.2819,149.2819,3651.6566
2016-09-09 10:10:00,169.58,169.83,169.54,169.79,2872.089445071289,149.3083,149.5284,149.2731,149.4932,2872.0894
2016-09-09 10:15:00,169.78,169.9,169.64,169.71,3726.536054979998,149.4844,149.59,149.3611,149.4228,3726.5361
2016-09-09 10:20:00,169.71,169.72,169.54,169.54,11084.21376551441,149.4228,149.4316,149.2731,149.2731,11084.2138
2016-09-09 10:25:00,169.45,169.61,169.32,169.32,52052.518206995584,149.1938,149.3347,149.0794,149.0794,52052.5182
2016-09-09 10:30:00,169.32,169.33,169.05,169.15,8539.337367935172,149.0794,149.0882,148.8416,148.9297,8539.3374
2016-09-09 10:35:00,169.12,169.19,168.77,168.82,6366.806851984818,148.9033,148.9649,148.5951,148.6391,6366.8069
2016-09-09 10:40:00,168.82,169.12,168.82,169.08,7052.005333880397,148.6391,148.9033,148.6391,148.8681,7052.0053
2016-09-09 10:45:00,169.09,169.1,168.92,168.98,13135.706226279615,148.8769,148.8857,148.7272,148.78,13135.7062
2016-09-09 10:50:00,169.01,169.08,168.97,168.99,4082.469996922761,148.8064,148.8681,148.7712,148.7888,4082.47
2016-09-09 10:55:00,169.06,169.34,169.05,169.34,9638.937326905325,148.8505,149.097,148.8416,149.097,9638.9373
2016-09-09 11:00:00,169.33,169.4,169.24,169.24,11770.437993640371,149.0882,149.1498,149.0089,149.0089,11770.438
2016-09-09 11:05:00,169.25,169.25,169.09,169.14,7435.634424043491,149.0177,149.0177,148.8769,148.9209,7435.6344
2016-09-09 11:10:00,169.15,169.16,169.04,169.08,6460.149758949636,148.9297,148.9385,148.8328,148.8681,6460.1498
2016-09-09 11:15:00,169.07,169.19,168.98,169.13,4410.708790645194,148.8593,148.9649,148.78,148.9121,4410.7088
2016-09-09 11:20:00,169.13,169.31,169.13,169.27,3149.040927274592,148.9121,149.0706,148.9121,149.0354,3149.0409
2016-09-09 11:25:00,169.27,169.52,169.27,169.36,8783.464970766232,149.0354,149.2555,149.0354,149.1146,8783.465
2016-09-09 11:30:00,169.32,169.42,169.25,169.37,5053.851677095086,149.0794,149.1674,149.0177,149.1234,5053.8517
2016-09-09 11:35:00,169.37,169.37,169.15,169.19,4612.780798030567,149.1234,149.1234,148.9297,148.9649,4612.7808
2016-09-09 11:40:00,169.19,169.21,169.15,169.15,2793.1069853318286,148.9649,148.9825,148.9297,148.9297,2793.107
2016-09-09 11:45:00,169.14,169.15,169.01,169.04,3132.6289875884704,148.9209,148.9297,148.8064,148.8328,3132.629
2016-09-09 11:50:00,169.12,169.12,168.93,168.93,7293.055698020309,148.9033,148.9033,148.736,148.736,7293.0557
2016-09-09 11:55:00,168.88,168.94,168.72,168.89,4525.592368448046,148.692,148.7448,148.5511,148.7008,4525.5924
2016-09-09 12:00:00,168.98,169.13,168.98,169.13,3025.95137962868,148.78,148.9121,148.78,148.9121,3025.9514
2016-09-09 12:05:00,169.11,169.15,168.91,168.99,4067.083803467022,148.8945,148.9297,148.7184,148.7888,4067.0838
2016-09-09 12:10:00,169.02,169.02,168.94,168.97,1376.5514411734537,148.8152,148.8152,148.7448,148.7712,1376.5514
2016-09-09 12:15:00,169.08,169.09,168.88,168.92,2864.9092214586112,148.8681,148.8769,148.692,148.7272,2864.9092
2016-09-09 12:20:00,168.88,169.15,168.86,169.08,2355.113344958457,148.692,148.9297,148.6744,148.8681,2355.1133
2016-09-09 12:25:00,169.07,169.15,169.07,169.15,3539.850241050364,148.8593,148.9297,148.8593,148.9297,3539.8502
2016-09-09 12:30:00,169.14,169.17,169.04,169.08,2797.209970253359,148.9209,148.9473,148.8328,148.8681,2797.21
2016-09-09 12:35:00,169.07,169.18,169.04,169.08,2082.264847676685,148.8593,148.9561,148.8328,148.8681,2082.2648
2016-09-09 12:40:00,169.09,169.09,168.96,168.99,2272.027900297466,148.8769,148.8769,148.7624,148.7888,2272.0279
2016-09-09 12:45:00,169.04,169.09,169.0,169.07,2928.505487742332,148.8328,148.8769,148.7976,148.8593,2928.5055
2016-09-09 12:50:00,169.05,169.09,169.03,169.07,1025.7462303826032,148.8416,148.8769,148.824,148.8593,1025.7462
2016-09-09 12:55:00,169.15,169.15,169.0,169.14,2382.808493178788,148.9297,148.9297,148.7976,148.9209,2382.8085
2016-09-09 13:00:00,169.16,169.17,169.01,169.03,3917.324853831162,148.9385,148.9473,148.8064,148.824,3917.3249
2016-09-09 13:05:00,169.04,169.08,169.02,169.02,1259.6163709098369,148.8328,148.8681,148.8152,148.8152,1259.6164
2016-09-09 13:10:00,168.9,168.91,168.86,168.86,1128.3208534208636,148.7096,148.7184,148.6744,148.6744,1128.3209
2016-09-09 13:15:00,168.91,168.92,168.85,168.87,1128.3208534208636,148.7184,148.7272,148.6656,148.6832,1128.3209
2016-09-09 13:20:00,168.82,168.91,168.72,168.79,2479.228638834752,148.6391,148.7184,148.5511,148.6127,2479.2286
2016-09-09 13:25:00,168.8,168.87,168.78,168.87,5052.825930864704,148.6215,148.6832,148.6039,148.6832,5052.8259
2016-09-09 13:30:00,168.84,168.87,168.79,168.82,1377.5771874038362,148.6568,148.6832,148.6127,148.6391,1377.5772
2016-09-09 13:35:00,168.76,168.77,168.6,168.6,2146.886860190789,148.5863,148.5951,148.4454,148.4454,2146.8869
2016-09-09 13:40:00,168.71,168.71,168.49,168.5,2344.855882654631,148.5423,148.5423,148.3486,148.3574,2344.8559
2016-09-09 13:45:00,168.47,168.59,168.44,168.51,9272.745922658734,148.331,148.4366,148.3046,148.3662,9272.7459
2016-09-09 13:50:00,168.5,168.56,168.45,168.51,3817.827469484049,148.3574,148.4102,148.3134,148.3662,3817.8275
2016-09-09 13:55:00,168.5,168.61,168.5,168.58,1025.7462303826032,148.3574,148.4542,148.3574,148.4278,1025.7462
2016-09-09 14:00:00,168.54,168.59,168.35,168.39,3834.2394091701713,148.3926,148.4366,148.2253,148.2605,3834.2394
2016-09-09 14:05:00,168.37,168.43,168.17,168.21,3489.5886757616163,148.2429,148.2958,148.0668,148.1021,3489.5887
2016-09-09 14:10:00,168.21,168.22,168.08,168.16,4231.203200328238,148.1021,148.1109,147.9876,148.058,4231.2032
2016-09-09 14:15:00,168.16,168.26,168.09,168.15,2461.790952918248,148.058,148.1461,147.9964,148.0492,2461.791
2016-09-09 14:20:00,168.18,168.2,168.1,168.2,4010.667760795979,148.0756,148.0933,148.0052,148.0933,4010.6678
2016-09-09 14:25:00,168.25,168.33,168.24,168.31,1398.0921120114883,148.1373,148.2077,148.1285,148.1901,1398.0921
2016-09-09 14:30:00,168.29,168.34,168.26,168.32,2990.050261565289,148.1725,148.2165,148.1461,148.1989,2990.0503
2016-09-09 14:35:00,168.36,168.38,168.29,168.31,5084.624064006564,148.2341,148.2517,148.1725,148.1901,5084.6241
2016-09-09 14:40:00,168.3,168.3,167.96,168.0,2897.7331008308543,148.1813,148.1813,147.8819,147.9172,2897.7331
2016-09-09 14:45:00,167.99,168.0,167.78,167.8,5917.530003077239,147.9084,147.9172,147.7235,147.7411,5917.53
2016-09-09 14:50:00,167.87,168.05,167.87,167.91,4834.34198379321,147.8027,147.9612,147.8027,147.8379,4834.342
2016-09-09 14:55:00,167.94,168.06,167.9,168.01,7977.2284336855055,147.8643,147.97,147.8291,147.926,7977.2284
2016-09-09 15:00:00,168.0,168.01,167.83,167.83,4726.638629603036,147.9172,147.926,147.7675,147.7675,4726.6386
2016-09-09 15:05:00,167.81,167.83,167.7,167.73,4213.765514411734,147.7499,147.7675,147.653,147.6794,4213.7655
2016-09-09 15:10:00,167.76,167.76,167.5,167.55,5228.228536260129,147.7059,147.7059,147.4769,147.521,5228.2285
2016-09-09 15:15:00,167.55,167.76,167.54,167.66,2864.9092214586112,147.521,147.7059,147.5122,147.6178,2864.9092
2016-09-09 15:20:00,167.63,167.66,167.51,167.62,6635.552364345061,147.5914,147.6178,147.4857,147.5826,6635.5524
2016-09-09 15:25:00,167.64,167.85,167.64,167.76,11021.643245461071,147.6002,147.7851,147.6002,147.7059,11021.6432
2016-09-09 15:30:00,167.75,167.83,167.67,167.7,5850.856498102369,147.6971,147.7675,147.6266,147.653,5850.8565
2016-09-09 15:35:00,167.72,167.75,167.51,167.51,11158.06749410196,147.6706,147.6971,147.4857,147.4857,11158.0675
2016-09-09 15:40:00,167.5,167.55,167.17,167.23,22676.17191506821,147.4769,147.521,147.1864,147.2392,22676.1719
2016-09-09 15:45:00,167.23,167.23,167.03,167.1,25597.497179197864,147.2392,147.2392,147.0631,147.1248,25597.4972
2016-09-09 15:50:00,167.09,167.23,167.07,167.17,24814.85280541594,147.1159,147.2392,147.0983,147.1864,24814.8528
2016-09-09 15:55:00,167.17,167.17,166.7,166.71,71256.53913221869,147.1864,147.1864,146.7726,146.7814,71256.5391
2016-09-12 09:30:00,166.15,166.71,165.99,166.67,14876.397579238896,146.2883,146.7814,146.1474,146.7462,14876.3976
2016-09-12 09:35:00,166.54,166.96,166.39,166.82,6471.432967483845,146.6317,147.0015,146.4996,146.8782,6471.433
2016-09-12 09:40:00,166.76,167.11,166.76,166.93,2974.6640681095496,146.8254,147.1336,146.8254,146.9751,2974.6641
2016-09-12 09:45:00,167.14,167.43,166.99,167.32,8448.045953431121,147.16,147.4153,147.0279,147.3185,8448.046
2016-09-12 09:50:00,167.31,167.78,167.19,167.67,5808.800902656682,147.3097,147.7235,147.204,147.6266,5808.8009
2016-09-12 09:55:00,167.65,168.12,167.65,167.92,4461.996102164324,147.609,148.0228,147.609,147.8467,4461.9961
2016-09-12 10:00:00,167.88,167.99,167.79,167.92,3999.3845522617694,147.8115,147.9084,147.7323,147.8467,3999.3846
2016-09-12 10:05:00,167.85,167.99,167.76,167.8,2995.1789927172017,147.7851,147.9084,147.7059,147.7411,2995.179
2016-09-12 10:10:00,167.88,167.89,167.8,167.82,1641.1939686121652,147.8115,147.8203,147.7411,147.7587,1641.194
2016-09-12 10:15:00,167.81,167.83,167.54,167.72,18989.639963073136,147.7499,147.7675,147.5122,147.6706,18989.64
2016-09-12 10:20:00,167.64,167.79,167.48,167.71,7137.142271002153,147.6002,147.7323,147.4593,147.6618,7137.1423
2016-09-12 10:25:00,167.64,167.73,167.54,167.63,1409.375320545697,147.6002,147.6794,147.5122,147.5914,1409.3753
2016-09-12 10:30:00,167.71,167.76,167.62,167.65,5275.412862857729,147.6618,147.7059,147.5826,147.609,5275.4129
2016-09-12 10:35:00,167.61,167.7,167.4,167.53,3897.8356754538927,147.5738,147.653,147.3889,147.5034,3897.8357
2016-09-12 10:40:00,167.6,167.72,167.58,167.65,3400.34875371833,147.565,147.6706,147.5474,147.609,3400.3488
2016-09-12 10:45:00,167.63,167.63,167.43,167.53,4776.900194891784,147.5914,147.5914,147.4153,147.5034,4776.9002
2016-09-12 10:50:00,167.47,167.48,167.24,167.26,3498.82039183506,147.4505,147.4593,147.248,147.2656,3498.8204
2016-09-12 10:55:00,167.22,167.44,167.22,167.43,2963.3808595753408,147.2304,147.4241,147.2304,147.4153,2963.3809
2016-09-12 11:00:00,167.49,167.56,167.45,167.45,2476.1514001436044,147.4681,147.5298,147.4329,147.4329,2476.1514
2016-09-12 11:05:00,167.54,167.61,167.49,167.56,3723.45881628885,147.5122,147.5738,147.4681,147.5298,3723.4588
2016-09-12 11:10:00,167.56,167.6,167.39,167.46,3484.459944609704,147.5298,147.565,147.3801,147.4417,3484.4599
2016-09-12 11:15:00,167.47,167.52,167.38,167.52,3938.865524669197,147.4505,147.4945,147.3713,147.4945,3938.8655
2016-09-12 11:20:00,167.45,167.51,167.33,167.36,4536.875576982255,147.4329,147.4857,147.3273,147.3537,4536.8756
2016-09-12 11:25:00,167.41,167.48,167.35,167.48,3384.962560262591,147.3977,147.4593,147.3449,147.4593,3384.9626
2016-09-12 11:30:00,167.44,167.55,167.24,167.52,2044.3122371525285,147.4241,147.521,147.248,147.4945,2044.3122
2016-09-12 11:35:00,167.53,167.68,167.53,167.68,1710.9447122781824,147.5034,147.6354,147.5034,147.6354,1710.9447
2016-09-12 11:40:00,167.72,167.75,167.64,167.65,2521.284234280439,147.6706,147.6971,147.6002,147.609,2521.2842
2016-09-12 11:45:00,167.71,167.75,167.68,167.69,2003.2823879372245,147.6618,147.6971,147.6354,147.6442,2003.2824
2016-09-12 11:50:00,167.69,167.87,167.69,167.84,2450.507744384039,147.6442,147.8027,147.6442,147.7763,2450.5077
2016-09-12 11:55:00,167.84,167.9,167.73,167.73,3358.293158272644,147.7763,147.8291,147.6794,147.6794,3358.2932
2016-09-12 12:00:00,167.78,167.83,167.71,167.79,5351.3180839060415,147.7235,147.7675,147.6618,147.7323,5351.3181
2016-09-12 12:05:00,167.81,167.83,167.74,167.77,1503.7439737408963,147.7499,147.7675,147.6882,147.7147,1503.744
2016-09-12 12:10:00,167.75,167.75,167.68,167.69,1378.6029336342187,147.6971,147.6971,147.6354,147.6442,1378.6029
2016-09-12 12:15:00,167.7,167.71,167.59,167.59,2607.4469176325774,147.653,147.6618,147.5562,147.5562,2607.4469
2016-09-12 12:20:00,167.6,167.64,167.56,167.57,4960.508770130269,147.565,147.6002,147.5298,147.5386,4960.5088
2016-09-12 12:25:00,167.51,167.58,167.5,167.52,1639.1424761514002,147.4857,147.5474,147.4769,147.4945,1639.1425
2016-09-12 12:30:00,167.6,167.73,167.58,167.62,5806.749410195917,147.565,147.6794,147.5474,147.5826,5806.7494
2016-09-12 12:35:00,167.65,167.75,167.65,167.74,1080.1107805928814,147.609,147.6971,147.609,147.6882,1080.1108
2016-09-12 12:40:00,167.71,167.72,167.67,167.72,2220.740588778336,147.6618,147.6706,147.6266,147.6706,2220.7406
2016-09-12 12:45:00,167.74,167.8,167.7,167.79,15068.212124320442,147.6882,147.7411,147.653,147.7323,15068.2121
2016-09-12 12:50:00,167.79,168.05,167.79,168.04,14349.164016822238,147.7323,147.9612,147.7323,147.9524,14349.164
2016-09-12 12:55:00,168.07,168.17,168.06,168.15,2266.899169145553,147.9788,148.0668,147.97,148.0492,2266.8992
2016-09-12 13:00:00,168.14,168.19,168.14,168.16,1129.3465996512462,148.0404,148.0845,148.0404,148.058,1129.3466
2016-09-12 13:05:00,168.15,168.16,168.11,168.16,3538.8244948199813,148.0492,148.058,148.014,148.058,3538.8245
2016-09-12 13:10:00,168.15,168.16,168.08,168.12,3681.403220843163,148.0492,148.058,147.9876,148.0228,3681.4032
2016-09-12 13:15:00,168.17,168.46,168.07,168.12,22677.1976612986,148.0668,148.3222,147.9788,148.0228,22677.1977
2016-09-12 13:20:00,168.17,168.21,168.0,168.01,6590.419530208226,148.0668,148.1021,147.9172,147.926,6590.4195
2016-09-12 13:25:00,168.09,168.18,167.89,167.9,5128.731151913016,147.9964,148.0756,147.8203,147.8291,5128.7312
2016-09-12 13:30:00,167.98,167.99,167.84,167.84,3487.537183300851,147.8996,147.9084,147.7763,147.7763,3487.5372
2016-09-12 13:35:00,167.87,167.92,167.7,167.85,5790.337470509796,147.8027,147.8467,147.653,147.7851,5790.3375
2016-09-12 13:40:00,167.88,167.93,167.64,167.76,5080.521079085034,147.8115,147.8555,147.6002,147.7059,5080.5211
2016-09-12 13:45:00,167.82,168.08,167.82,168.08,39191.711970458506,147.7587,147.9876,147.7587,147.9876,39191.712
2016-09-12 13:50:00,168.1,168.24,168.08,168.16,4202.4823058775255,148.0052,148.1285,147.9876,148.058,4202.4823
2016-09-12 13:55:00,168.12,168.24,168.03,168.21,11125.243614729716,148.0228,148.1285,147.9436,148.1021,11125.2436
2016-09-12 14:00:00,168.23,168.61,168.19,168.55,8118.781413478305,148.1197,148.4542,148.0845,148.4014,8118.7814
2016-09-12 14:05:00,168.58,168.76,168.5,168.73,5670.325161555031,148.4278,148.5863,148.3574,148.5599,5670.3252
2016-09-12 14:10:00,168.73,168.76,168.67,168.71,1761.20627756693,148.5599,148.5863,148.5071,148.5423,1761.2063
2016-09-12 14:15:00,168.74,168.77,168.69,168.76,4325.571853523438,148.5687,148.5951,148.5247,148.5863,4325.5719
2016-09-12 14:20:00,168.76,168.91,168.7,168.88,12722.330495435428,148.5863,148.7184,148.5335,148.692,12722.3305
2016-09-12 14:25:00,168.87,168.91,168.73,168.73,3305.9801005231307,148.6832,148.7184,148.5599,148.5599,3305.9801
2016-09-12 14:30:00,168.76,168.87,168.76,168.79,2967.483844496872,148.5863,148.6832,148.5863,148.6127,2967.4838
2016-09-12 14:35:00,168.82,168.9,168.76,168.86,7586.419119909734,148.6391,148.7096,148.5863,148.6744,7586.4191
2016-09-12 14:40:00,168.86,168.91,168.82,168.9,7727.972099702533,148.6744,148.7184,148.6391,148.7096,7727.9721
2016-09-12 14:45:00,168.89,168.9,168.55,168.71,16053.954251718123,148.7008,148.7096,148.4014,148.5423,16053.9543
2016-09-12 14:50:00,168.72,168.76,168.57,168.62,7404.862037132013,148.5511,148.5863,148.419,148.4631,7404.862
2016-09-12 14:55:00,168.63,168.71,168.61,168.71,2447.4305056928915,148.4719,148.5423,148.4542,148.5423,2447.4305
2016-09-12 15:00:00,168.71,168.78,168.64,168.65,8504.461996102164,148.5423,148.6039,148.4807,148.4895,8504.462
2016-09-12 15:05:00,168.67,168.76,168.67,168.76,7311.519130167197,148.5071,148.5863,148.5071,148.5863,7311.5191
2016-09-12 15:10:00,168.76,168.85,168.74,168.76,13778.849112729513,148.5863,148.6656,148.5687,148.5863,13778.8491
2016-09-12 15:15:00,168.77,168.78,168.62,168.64,4977.946456046774,148.5951,148.6039,148.4631,148.4807,4977.9465
2016-09-12 15:20:00,168.63,168.66,168.58,168.61,15058.980408246998,148.4719,148.4983,148.4278,148.4542,15058.9804
2016-09-12 15:25:00,168.64,168.66,168.59,168.63,8249.051184736896,148.4807,148.4983,148.4366,148.4719,8249.0512
2016-09-12 15:30:00,168.64,168.71,168.59,168.62,11605.292850548774,148.4807,148.5423,148.4366,148.4631,11605.2929
2016-09-12 15:35:00,168.64,168.72,168.62,168.7,25930.86470407221,148.4807,148.5511,148.4631,148.5335,25930.8647
2016-09-12 15:40:00,168.72,169.09,168.7,169.05,53037.234588162886,148.5511,148.8769,148.5335,148.8416,53037.2346
2016-09-12 15:45:00,169.03,169.07,168.75,168.81,26669.401989947684,148.824,148.8593,148.5775,148.6303,26669.402
2016-09-12 15:50:00,168.83,168.88,168.73,168.88,15137.96286798646,148.6479,148.692,148.5599,148.692,15137.9629
2016-09-12 15:55:00,168.86,169.1,168.84,168.93,38060.3138783465,148.6744,148.8857,148.6568,148.736,38060.3139
2016-09-13 09:30:00,168.04,168.44,167.58,167.9,11254.487639757925,147.9524,148.3046,147.5474,147.8291,11254.4876
2016-09-13 09:35:00,168.04,168.38,167.56,168.27,1897.630526207816,147.9524,148.2517,147.5298,148.1549,1897.6305
2016-09-13 09:40:00,168.28,168.3,168.02,168.04,4381.987896194481,148.1637,148.1813,147.9348,147.9524,4381.9879
2016-09-13 09:45:00,168.02,168.18,167.84,167.96,3622.935685711355,147.9348,148.0756,147.7763,147.8819,3622.9357
2016-09-13 09:50:00,167.97,167.97,167.76,167.8,3477.2797209970254,147.8908,147.8908,147.7059,147.7411,3477.2797
2016-09-13 09:55:00,167.84,167.84,167.43,167.43,2051.4924607652065,147.7763,147.7763,147.4153,147.4153,2051.4925
2016-09-13 10:00:00,167.43,167.54,167.12,167.54,3282.3879372243305,147.4153,147.5122,147.1424,147.5122,3282.3879
2016-09-13 10:05:00,167.71,167.71,167.41,167.41,2558.2110985742124,147.6618,147.6618,147.3977,147.3977,2558.2111
2016-09-13 10:10:00,167.49,167.59,167.47,167.59,3179.8133141860703,147.4681,147.5562,147.4505,147.5562,3179.8133
2016-09-13 10:15:00,167.61,167.72,167.51,167.53,3590.111806339112,147.5738,147.6706,147.4857,147.5034,3590.1118
2016-09-13 10:20:00,167.39,167.48,167.36,167.42,2852.60026669402,147.3801,147.4593,147.3537,147.4065,2852.6003
2016-09-13 10:25:00,167.36,167.6,167.36,167.47,4102.984921530413,147.3537,147.565,147.3537,147.4505,4102.9849
2016-09-13 10:30:00,167.41,167.45,167.12,167.27,6386.2960303620885,147.3977,147.4329,147.1424,147.2744,6386.296
2016-09-13 10:35:00,167.33,167.48,167.21,167.21,3219.817417170992,147.3273,147.4593,147.2216,147.2216,3219.8174
2016-09-13 10:40:00,167.32,167.68,167.29,167.68,16916.606831469893,147.3185,147.6354,147.292,147.6354,16916.6068
2016-09-13 10:45:00,167.63,168.24,167.6,167.99,20896.502205354394,147.5914,148.1285,147.565,147.9084,20896.5022
2016-09-13 10:50:00,167.93,168.02,167.61,167.66,25065.134885629293,147.8555,147.9348,147.5738,147.6178,25065.1349
2016-09-13 10:55:00,167.69,167.81,167.62,167.81,8812.185865216945,147.6442,147.7499,147.5826,147.7499,8812.1859
2016-09-13 11:00:00,167.86,168.08,167.85,167.98,19178.377269463534,147.7939,147.9876,147.7851,147.8996,19178.3773
2016-09-13 11:05:00,167.98,168.18,167.92,168.17,8668.58139296338,147.8996,148.0756,147.8467,148.0668,8668.5814
2016-09-13 11:10:00,168.13,168.15,167.98,168.12,5069.237870550825,148.0316,148.0492,147.8996,148.0228,5069.2379
2016-09-13 11:15:00,168.09,168.09,167.88,168.01,3239.306595548261,147.9964,147.9964,147.8115,147.926,3239.3066
2016-09-13 11:20:00,167.99,168.12,167.97,168.0,3914.247615140014,147.9084,148.0228,147.8908,147.9172,3914.2476
2016-09-13 11:25:00,168.01,168.09,167.82,167.82,2304.8517796697097,147.926,147.9964,147.7587,147.7587,2304.8518
2016-09-13 11:30:00,167.8,167.8,167.33,167.33,3590.111806339112,147.7411,147.7411,147.3273,147.3273,3590.1118
2016-09-13 11:35:00,167.43,167.68,167.43,167.55,3520.3610626730947,147.4153,147.6354,147.4153,147.521,3520.3611
2016-09-13 11:40:00,167.53,167.84,167.53,167.78,1397.0663657811058,147.5034,147.7763,147.5034,147.7235,1397.0664
2016-09-13 11:45:00,167.8,167.86,167.59,167.67,2256.6417068417272,147.7411,147.7939,147.5562,147.6266,2256.6417
2016-09-13 11:50:00,167.7,167.8,167.58,167.71,3804.492768489076,147.653,147.7411,147.5474,147.6618,3804.4928
2016-09-13 11:55:00,167.65,167.65,167.44,167.45,4796.389373269053,147.609,147.609,147.4241,147.4329,4796.3894
2016-09-13 12:00:00,167.48,167.57,167.2,167.29,5122.576674530721,147.4593,147.5386,147.2128,147.292,5122.5767
2016-09-13 12:05:00,167.27,167.51,167.27,167.51,4069.1352959277874,147.2744,147.4857,147.2744,147.4857,4069.1353
2016-09-13 12:10:00,167.44,167.59,167.4,167.59,3588.0603138783463,147.4241,147.5562,147.3889,147.5562,3588.0603
2016-09-13 12:15:00,167.54,167.54,167.38,167.38,1788.9014257872602,147.5122,147.5122,147.3713,147.3713,1788.9014
2016-09-13 12:20:00,167.35,167.43,167.17,167.18,3572.674120422608,147.3449,147.4153,147.1864,147.1952,3572.6741
2016-09-13 12:25:00,167.18,167.18,166.83,166.93,3743.973740896502,147.1952,147.1952,146.887,146.9751,3743.9737
2016-09-13 12:30:00,166.91,166.98,166.91,166.92,1051.3898861421685,146.9575,147.0191,146.9575,146.9663,1051.3899
2016-09-13 12:35:00,166.92,167.07,166.81,167.03,3375.730844189148,146.9663,147.0983,146.8694,147.0631,3375.7308
2016-09-13 12:40:00,167.03,167.04,166.83,166.9,2561.2883372653605,147.0631,147.0719,146.887,146.9487,2561.2883
2016-09-13 12:45:00,166.93,166.98,166.85,166.85,1447.327931069853,146.9751,147.0191,146.9046,146.9046,1447.3279
2016-09-13 12:50:00,166.84,166.88,166.62,166.64,2769.514822033029,146.8958,146.9311,146.7021,146.7197,2769.5148
2016-09-13 12:55:00,166.67,166.67,166.48,166.61,2354.0875987280747,146.7462,146.7462,146.5789,146.6933,2354.0876
2016-09-13 13:00:00,166.68,166.69,166.34,166.39,2372.5510308749613,146.755,146.7638,146.4556,146.4996,2372.551
2016-09-13 13:05:00,166.39,166.68,166.39,166.68,5086.675556467329,146.4996,146.755,146.4996,146.755,5086.6756
2016-09-13 13:10:00,166.67,166.94,166.58,166.94,2923.3767565904195,146.7462,146.9839,146.6669,146.9839,2923.3768
2016-09-13 13:15:00,166.92,167.34,166.92,167.28,5400.553902964406,146.9663,147.3361,146.9663,147.2832,5400.5539
2016-09-13 13:20:00,167.3,167.49,167.21,167.21,3077.2386911478097,147.3008,147.4681,147.2216,147.2216,3077.2387
2016-09-13 13:25:00,167.24,167.59,167.21,167.59,2873.115191301672,147.248,147.5562,147.2216,147.5562,2873.1152
2016-09-13 13:30:00,167.6,167.99,167.35,167.36,4094.778951687352,147.565,147.9084,147.3449,147.3537,4094.779
2016-09-13 13:35:00,167.41,167.63,167.41,167.48,3126.4745102061747,147.3977,147.5914,147.3977,147.4593,3126.4745
2016-09-13 13:40:00,167.51,167.57,167.28,167.28,2718.227510513899,147.4857,147.5386,147.2832,147.2832,2718.2275
2016-09-13 13:45:00,167.28,167.37,167.17,167.24,4153.246486819161,147.2832,147.3625,147.1864,147.248,4153.2465
2016-09-13 13:50:00,167.27,167.27,166.85,166.86,4880.500564160427,147.2744,147.2744,146.9046,146.9134,4880.5006
2016-09-13 13:55:00,166.82,167.02,166.82,167.01,3082.367422299723,146.8782,147.0543,146.8782,147.0455,3082.3674
2016-09-13 14:00:00,166.97,166.97,166.77,166.96,3682.4289670735457,147.0103,147.0103,146.8342,147.0015,3682.429
2016-09-13 14:05:00,166.92,167.03,166.84,166.98,3282.3879372243305,146.9663,147.0631,146.8958,147.0191,3282.3879
2016-09-13 14:10:00,166.95,167.02,166.84,167.0,3234.177864396348,146.9927,147.0543,146.8958,147.0367,3234.1779
2016-09-13 14:15:00,166.98,166.98,166.66,166.72,2552.056621191917,147.0191,147.0191,146.7374,146.7902,2552.0566
2016-09-13 14:20:00,166.71,166.77,166.58,166.69,2769.514822033029,146.7814,146.8342,146.6669,146.7638,2769.5148
2016-09-13 14:25:00,166.75,166.88,166.69,166.69,3787.0550825725713,146.8166,146.9311,146.7638,146.7638,3787.0551
2016-09-13 14:30:00,166.69,166.72,166.43,166.54,8206.99558929121,146.7638,146.7902,146.5348,146.6317,8206.9956
2016-09-13 14:35:00,166.59,166.84,166.47,166.84,12486.40886244743,146.6757,146.8958,146.5701,146.8958,12486.4089
2016-09-13 14:40:00,166.94,167.2,166.83,167.2,5962.662837214073,146.9839,147.2128,146.887,147.2128,5962.6628
2016-09-13 14:45:00,167.19,167.24,167.02,167.05,4641.50169248128,147.204,147.248,147.0543,147.0807,4641.5017
2016-09-13 14:50:00,167.08,167.24,167.04,167.1,5124.628166991486,147.1071,147.248,147.0719,147.1248,5124.6282
2016-09-13 14:55:00,167.13,167.16,166.91,166.91,3156.22115088727,147.1512,147.1776,146.9575,146.9575,3156.2212
2016-09-13 15:00:00,166.92,166.92,166.69,166.79,4345.061031900707,146.9663,146.9663,146.7638,146.8518,4345.061
2016-09-13 15:05:00,166.79,166.93,166.73,166.89,5680.582623858857,146.8518,146.9751,146.799,146.9399,5680.5826
2016-09-13 15:10:00,166.92,166.94,166.64,166.75,4515.33490614422,146.9663,146.9839,146.7197,146.8166,4515.3349
2016-09-13 15:15:00,166.81,167.23,166.78,167.16,7822.340752897733,146.8694,147.2392,146.843,147.1776,7822.3408
2016-09-13 15:20:00,167.16,167.24,167.07,167.1,6313.468048004924,147.1776,147.248,147.0983,147.1248,6313.468
2016-09-13 15:25:00,167.12,167.35,167.1,167.35,5319.519950764181,147.1424,147.3449,147.1248,147.3449,5319.52
2016-09-13 15:30:00,167.28,167.47,167.24,167.42,23310.08308544466,147.2832,147.4505,147.248,147.4065,23310.0831
2016-09-13 15:35:00,167.45,167.55,167.41,167.55,8911.683249564057,147.4329,147.521,147.3977,147.521,8911.6832
2016-09-13 15:40:00,167.49,167.49,166.93,166.96,14110.165145143092,147.4681,147.4681,146.9751,147.0015,14110.1651
2016-09-13 15:45:00,166.96,167.08,166.73,167.05,25610.83188019284,147.0015,147.1071,146.799,147.0807,25610.8319
2016-09-13 15:50:00,167.12,167.46,167.11,167.46,21703.764488665503,147.1424,147.4417,147.1336,147.4417,21703.7645
2016-09-13 15:55:00,167.44,167.45,166.81,166.81,46569.904605600575,147.4241,147.4329,146.8694,146.8694,46569.9046
2016-09-14 09:30:00,167.39,167.64,167.14,167.21,10646.22012514104,147.3801,147.6002,147.16,147.2216,10646.2201
2016-09-14 09:35:00,167.59,167.95,167.59,167.79,2436.1472971586827,147.5562,147.8731,147.5562,147.7323,2436.1473
2016-09-14 09:40:00,167.89,167.99,167.63,167.91,3467.022258693199,147.8203,147.9084,147.5914,147.8379,3467.0223
2016-09-14 09:45:00,167.88,168.03,167.59,167.59,12606.421171402197,147.8115,147.9436,147.5562,147.5562,12606.4212
2016-09-14 09:50:00,167.49,167.78,167.43,167.62,7794.645604677403,147.4681,147.7235,147.4153,147.5826,7794.6456
2016-09-14 09:55:00,167.61,167.76,167.48,167.6,12121.243204431225,147.5738,147.7059,147.4593,147.565,12121.2432
2016-09-14 10:00:00,167.58,167.81,167.51,167.81,4448.661401169351,147.5474,147.7499,147.4857,147.7499,4448.6614
2016-09-14 10:05:00,167.77,168.23,167.77,168.23,4734.844599446097,147.7147,148.1197,147.7147,148.1197,4734.8446
2016-09-14 10:10:00,168.24,168.46,168.14,168.33,5765.719560980613,148.1285,148.3222,148.0404,148.2077,5765.7196
2016-09-14 10:15:00,168.29,168.29,167.98,167.99,6331.93148015181,148.1725,148.1725,147.8996,147.9084,6331.9315
2016-09-14 10:20:00,167.97,168.49,167.94,168.49,14969.740486203713,147.8908,148.3486,147.8643,148.3486,14969.7405
2016-09-14 10:25:00,168.4,168.46,168.35,168.36,3282.3879372243305,148.2694,148.3222,148.2253,148.2341,3282.3879
2016-09-14 10:30:00,168.46,168.55,168.28,168.5,3355.215919581495,148.3222,148.4014,148.1637,148.3574,3355.2159
2016-09-14 10:35:00,168.44,168.49,168.26,168.32,2974.6640681095496,148.3046,148.3486,148.1461,148.1989,2974.6641
2016-09-14 10:40:00,168.34,168.34,168.07,168.12,1538.6193455739049,148.2165,148.2165,147.9788,148.0228,1538.6193
2016-09-14 10:45:00,168.16,168.21,167.89,167.91,2421.7868499333263,148.058,148.1021,147.8203,147.8379,2421.7868
2016-09-14 10:50:00,167.94,167.99,167.69,167.69,4640.475946250897,147.8643,147.9084,147.6442,147.6442,4640.4759
2016-09-14 10:55:00,167.79,167.93,167.63,167.85,4141.963278284952,147.7323,147.8555,147.5914,147.7851,4141.9633
2016-09-14 11:00:00,167.8,168.04,167.78,167.94,8188.532157144322,147.7411,147.9524,147.7235,147.8643,8188.5322
2016-09-14 11:05:00,168.02,168.02,167.8,167.83,2666.9401989947687,147.9348,147.9348,147.7411,147.7675,2666.9402
2016-09-14 11:10:00,167.8,167.91,167.66,167.84,4783.054672274079,147.7411,147.8379,147.6178,147.7763,4783.0547
2016-09-14 11:15:00,167.9,168.11,167.88,168.03,3969.637911580675,147.8291,148.014,147.8115,147.9436,3969.6379
2016-09-14 11:20:00,168.07,168.22,168.05,168.2,3725.510308749615,147.9788,148.1109,147.9612,148.0933,3725.5103
2016-09-14 11:25:00,168.3,168.5,168.3,168.44,12271.002154067084,148.1813,148.3574,148.1813,148.3046,12271.0022
2016-09-14 11:30:00,168.39,168.41,168.18,168.29,12508.975279515847,148.2605,148.2782,148.0756,148.1725,12508.9753
2016-09-14 11:35:00,168.2,168.38,168.18,168.38,6165.760590829828,148.0933,148.2517,148.0756,148.2517,6165.7606
2016-09-14 11:40:00,168.37,168.55,168.35,168.37,4303.005436455021,148.2429,148.4014,148.2253,148.2429,4303.0054
2016-09-14 11:45:00,168.41,168.49,168.2,168.28,5013.847574110165,148.2782,148.3486,148.0933,148.1637,5013.8476
2016-09-14 11:50:00,168.27,168.39,168.27,168.31,3862.960303620884,148.1549,148.2605,148.1549,148.1901,3862.9603
2016-09-14 11:55:00,168.31,168.38,168.24,168.24,2872.089445071289,148.1901,148.2517,148.1285,148.1285,2872.0894
2016-09-14 12:00:00,168.22,168.3,168.15,168.26,4709.200943686532,148.1109,148.1813,148.0492,148.1461,4709.2009
2016-09-14 12:05:00,168.28,168.34,168.16,168.16,1810.4420966252949,148.1637,148.2165,148.058,148.058,1810.4421
2016-09-14 12:10:00,168.19,168.26,168.1,168.17,2886.449892296646,148.0845,148.1461,148.0052,148.0668,2886.4499
2016-09-14 12:15:00,168.18,168.36,168.18,168.35,2791.0554928710635,148.0756,148.2341,148.0756,148.2253,2791.0555
2016-09-14 12:20:00,168.37,168.45,168.32,168.32,2359.216329879988,148.2429,148.3134,148.1989,148.1989,2359.2163
2016-09-14 12:25:00,168.3,168.37,168.24,168.29,1844.291722227921,148.1813,148.2429,148.1285,148.1725,1844.2917
2016-09-14 12:30:00,168.26,168.29,168.2,168.24,4239.4091701713,148.1461,148.1725,148.0933,148.1285,4239.4092
2016-09-14 12:35:00,168.28,168.36,168.09,168.09,3951.174479433788,148.1637,148.2341,147.9964,147.9964,3951.1745
2016-09-14 12:40:00,168.02,168.33,167.99,168.33,7218.176223202379,147.9348,148.2077,147.9084,148.2077,7218.1762
2016-09-14 12:45:00,168.36,168.39,168.17,168.22,6745.307210995999,148.2341,148.2605,148.0668,148.1109,6745.3072
2016-09-14 12:50:00,168.2,168.29,168.12,168.22,5830.3415734947175,148.0933,148.1725,148.0228,148.1109,5830.3416
2016-09-14 12:55:00,168.2,168.43,168.11,168.38,5983.177761821725,148.0933,148.2958,148.014,148.2517,5983.1778
2016-09-14 13:00:00,168.38,168.42,168.33,168.35,4915.375935993435,148.2517,148.287,148.2077,148.2253,4915.3759
2016-09-14 13:05:00,168.36,168.41,168.16,168.29,5949.328136219099,148.2341,148.2782,148.058,148.1725,5949.3281
2016-09-14 13:10:00,168.23,168.24,168.05,168.15,3411.6319622525384,148.1197,148.1285,147.9612,148.0492,3411.632
2016-09-14 13:15:00,168.19,168.34,168.1,168.3,4583.034157349472,148.0845,148.2165,148.0052,148.1813,4583.0342
2016-09-14 13:20:00,168.2,168.23,168.07,168.23,4416.8632680274895,148.0933,148.1197,147.9788,148.1197,4416.8633
2016-09-14 13:25:00,168.28,168.29,168.16,168.17,4205.559544568673,148.1637,148.1725,148.058,148.0668,4205.5595
2016-09-14 13:30:00,168.13,168.24,168.04,168.23,6362.703867063288,148.0316,148.1285,147.9524,148.1197,6362.7039
2016-09-14 13:35:00,168.2,168.21,168.02,168.19,4654.836393476254,148.0933,148.1021,147.9348,148.0845,4654.8364
2016-09-14 13:40:00,168.19,168.33,168.09,168.32,7590.522104831264,148.0845,148.2077,147.9964,148.1989,7590.5221
2016-09-14 13:45:00,168.32,168.33,168.08,168.08,5807.7751564263,148.1989,148.2077,147.9876,147.9876,5807.7752
2016-09-14 13:50:00,168.07,168.27,168.06,168.2,12163.29879987691,147.9788,148.1549,147.97,148.0933,12163.2988
2016-09-14 13:55:00,168.14,168.32,168.14,168.26,5018.976305262078,148.0404,148.1989,148.0404,148.1461,5018.9763
2016-09-14 14:00:00,168.22,168.3,167.97,168.01,8348.548569084009,148.1109,148.1813,147.8908,147.926,8348.5486
2016-09-14 14:05:00,168.02,168.08,167.94,167.95,4949.225561596061,147.9348,147.9876,147.8643,147.8731,4949.2256
2016-09-14 14:10:00,167.91,167.91,167.78,167.78,4472.25356446815,147.8379,147.8379,147.7235,147.7235,4472.2536
2016-09-14 14:15:00,167.85,168.14,167.84,168.08,6513.488562929531,147.7851,148.0404,147.7763,147.9876,6513.4886
2016-09-14 14:20:00,168.07,168.25,167.96,168.19,3384.962560262591,147.9788,148.1373,147.8819,148.0845,3384.9626
2016-09-14 14:25:00,168.17,168.26,168.01,168.26,7504.359421479126,148.0668,148.1461,147.926,148.1461,7504.3594
2016-09-14 14:30:00,168.09,168.21,168.05,168.13,6859.165042568468,147.9964,148.1021,147.9612,148.0316,6859.165
2016-09-14 14:35:00,168.14,168.23,168.11,168.16,3849.6256026259102,148.0404,148.1197,148.014,148.058,3849.6256
2016-09-14 14:40:00,168.16,168.37,168.05,168.33,5441.58375217971,148.058,148.2429,147.9612,148.2077,5441.5838
2016-09-14 14:45:00,168.3,168.36,168.13,168.17,3590.111806339112,148.1813,148.2341,148.0316,148.0668,3590.1118
2016-09-14 14:50:00,168.15,168.4,168.15,168.24,4938.968099292235,148.0492,148.2694,148.0492,148.1285,4938.9681
2016-09-14 14:55:00,168.3,168.59,168.3,168.52,11500.666735049748,148.1813,148.4366,148.1813,148.375,11500.6667
2016-09-14 15:00:00,168.53,168.56,168.37,168.37,3692.686429377372,148.3838,148.4102,148.2429,148.2429,3692.6864
2016-09-14 15:05:00,168.44,168.46,168.23,168.31,5487.742332546928,148.3046,148.3222,148.1197,148.1901,5487.7423
2016-09-14 15:10:00,168.29,168.29,168.09,168.17,10060.519027592572,148.1725,148.1725,147.9964,148.0668,10060.519
2016-09-14 15:15:00,168.14,168.14,167.97,168.02,6564.775874448661,148.0404,148.0404,147.8908,147.9348,6564.7759
2016-09-14 15:20:00,168.05,168.19,168.01,168.08,15423.120320032824,147.9612,148.0845,147.926,147.9876,15423.1203
2016-09-14 15:25:00,168.05,168.13,167.95,168.06,20494.40968304441,147.9612,148.0316,147.8731,147.97,20494.4097
2016-09-14 15:30:00,168.06,168.19,168.06,168.18,13286.49092214586,147.97,148.0845,147.97,148.0756,13286.4909
2016-09-14 15:35:00,168.2,168.3,168.07,168.22,11360.139501487332,148.0933,148.1813,147.9788,148.1109,11360.1395
2016-09-14 15:40:00,168.22,168.51,168.22,168.44,14571.750948815265,148.1109,148.3662,148.1109,148.3046,14571.7509
2016-09-14 15:45:00,168.41,168.57,168.36,168.56,19784.59329161965,148.2782,148.419,148.2341,148.4102,19784.5933
2016-09-14 15:50:00,168.55,168.55,168.24,168.53,11853.523438301365,148.4014,148.4014,148.1285,148.3838,11853.5234
2016-09-14 15:55:00,168.52,168.56,168.25,168.49,38014.15529797928,148.375,148.4102,148.1373,148.3486,38014.1553
2016-09-15 09:30:00,168.41,168.91,168.07,168.54,11731.459636885837,148.2782,148.7184,147.9788,148.3926,11731.4596
2016-09-15 09:35:00,168.63,168.82,168.45,168.57,6744.281464765617,148.4719,148.6391,148.3134,148.419,6744.2815
2016-09-15 09:40:00,168.6,168.79,168.46,168.66,5679.5568776284745,148.4454,148.6127,148.3222,148.4983,5679.5569
2016-09-15 09:45:00,168.46,168.54,168.28,168.52,4649.707662324341,148.3222,148.3926,148.1637,148.375,4649.7077
2016-09-15 09:50:00,168.5,168.8,168.37,168.8,5203.610626730947,148.3574,148.6215,148.2429,148.6215,5203.6106
2016-09-15 09:55:00,168.81,168.87,168.66,168.66,1538.6193455739049,148.6303,148.6832,148.4983,148.4983,1538.6193
2016-09-15 10:00:00,168.88,169.03,168.69,168.84,9170.171299620471,148.692,148.824,148.5247,148.6568,9170.1713
2016-09-15 10:05:00,168.91,169.08,168.88,168.98,3361.370396963791,148.7184,148.8681,148.692,148.78,3361.3704
2016-09-15 10:10:00,169.09,169.16,168.99,169.15,1948.9178377269463,148.8769,148.9385,148.7888,148.9297,1948.9178
2016-09-15 10:15:00,169.22,169.46,169.22,169.46,2241.2555133859883,148.9913,149.2026,148.9913,149.2026,2241.2555
2016-09-15 10:20:00,169.47,169.72,169.39,169.66,7814.134783054672,149.2114,149.4316,149.141,149.3787,7814.1348
2016-09-15 10:25:00,169.71,169.75,169.65,169.73,4550.2102779772285,149.4228,149.458,149.3699,149.4404,4550.2103
2016-09-15 10:30:00,169.73,169.78,169.62,169.71,9459.431736588367,149.4404,149.4844,149.3435,149.4228,9459.4317
2016-09-15 10:35:00,169.69,169.75,169.56,169.66,7533.080315929838,149.4051,149.458,149.2907,149.3787,7533.0803
2016-09-15 10:40:00,169.62,169.68,169.5,169.59,3358.293158272644,149.3435,149.3963,149.2379,149.3171,3358.2932
2016-09-15 10:45:00,169.47,169.78,169.47,169.72,3272.1304749205046,149.2114,149.4844,149.2114,149.4316,3272.1305
2016-09-15 10:50:00,169.77,170.08,169.77,170.01,3347.0099497384344,149.4756,149.7485,149.4756,149.6869,3347.0099
2016-09-15 10:55:00,170.03,170.24,170.02,170.24,7799.7743358293155,149.7045,149.8894,149.6957,149.8894,7799.7743
2016-09-15 11:00:00,170.23,170.48,170.18,170.43,8821.417581290389,149.8806,150.1007,149.8366,150.0567,8821.4176
2016-09-15 11:05:00,170.45,170.49,170.26,170.41,8440.865729818443,150.0743,150.1095,149.907,150.0391,8440.8657
2016-09-15 11:10:00,170.41,170.48,170.35,170.46,8595.753410606216,150.0391,150.1007,149.9862,150.0831,8595.7534
2016-09-15 11:15:00,170.47,170.58,170.44,170.49,4759.462508975279,150.0919,150.1888,150.0655,150.1095,4759.4625
2016-09-15 11:20:00,170.48,170.58,170.38,170.56,5958.559852292543,150.1007,150.1888,150.0127,150.1711,5958.5599
2016-09-15 11:25:00,170.58,170.78,170.56,170.68,10462.611549902556,150.1888,150.3648,150.1711,150.2768,10462.6115
2016-09-15 11:30:00,170.7,170.76,170.61,170.7,7775.156426300133,150.2944,150.3472,150.2152,150.2944,7775.1564
2016-09-15 11:35:00,170.67,170.77,170.63,170.77,3574.7256128833724,150.268,150.356,150.2328,150.356,3574.7256
2016-09-15 11:40:00,170.79,170.79,170.68,170.71,1349.882039183506,150.3736,150.3736,150.2768,150.3032,1349.882
2016-09-15 11:45:00,170.73,170.74,170.6,170.63,4035.2856703251614,150.3208,150.3296,150.2064,150.2328,4035.2857
2016-09-15 11:50:00,170.65,170.86,170.65,170.81,4308.134167606934,150.2504,150.4353,150.2504,150.3913,4308.1342
2016-09-15 11:55:00,170.79,170.79,170.65,170.66,2615.652887475638,150.3736,150.3736,150.2504,150.2592,2615.6529
2016-09-15 12:00:00,170.69,170.74,170.62,170.74,2716.1760180531337,150.2856,150.3296,150.224,150.3296,2716.176
2016-09-15 12:05:00,170.73,170.84,170.7,170.75,3881.42373576777,150.3208,150.4177,150.2944,150.3384,3881.4237
2016-09-15 12:10:00,170.72,170.77,170.65,170.77,3237.255103087496,150.312,150.356,150.2504,150.356,3237.2551
2016-09-15 12:15:00,170.73,170.89,170.72,170.84,4757.411016514514,150.3208,150.4617,150.312,150.4177,4757.411
2016-09-15 12:20:00,170.84,171.17,170.84,171.11,7111.498615242589,150.4177,150.7082,150.4177,150.6554,7111.4986
2016-09-15 12:25:00,171.14,171.17,170.96,170.98,4399.4255821109855,150.6818,150.7082,150.5233,150.5409,4399.4256
2016-09-15 12:30:00,170.96,171.06,170.92,170.93,5046.671453482409,150.5233,150.6114,150.4881,150.4969,5046.6715
2016-09-15 12:35:00,170.9,170.97,170.8,170.97,4523.540875987281,150.4705,150.5321,150.3825,150.5321,4523.5409
2016-09-15 12:40:00,170.93,170.94,170.63,170.66,6443.737819263514,150.4969,150.5057,150.2328,150.2592,6443.7378
2016-09-15 12:45:00,170.72,170.76,170.68,170.74,3243.409580469792,150.312,150.3472,150.2768,150.3296,3243.4096
2016-09-15 12:50:00,170.73,170.81,170.62,170.75,21371.42271002154,150.3208,150.3913,150.224,150.3384,21371.4227
2016-09-15 12:55:00,170.74,170.83,170.7,170.7,5839.57328956816,150.3296,150.4089,150.2944,150.2944,5839.5733
2016-09-15 13:00:00,170.7,171.0,170.7,170.97,7421.2739768181345,150.2944,150.5585,150.2944,150.5321,7421.274
2016-09-15 13:05:00,170.99,171.03,170.9,170.93,2373.5767771053443,150.5497,150.585,150.4705,150.4969,2373.5768
2016-09-15 13:10:00,170.96,170.97,170.8,170.95,3709.0983690634935,150.5233,150.5321,150.3825,150.5145,3709.0984
2016-09-15 13:15:00,170.93,171.13,170.85,171.11,3590.111806339112,150.4969,150.673,150.4265,150.6554,3590.1118
2016-09-15 13:20:00,171.09,171.15,170.99,171.15,2138.680890347728,150.6378,150.6906,150.5497,150.6906,2138.6809
2016-09-15 13:25:00,171.09,171.17,170.98,171.06,3185.967791568366,150.6378,150.7082,150.5409,150.6114,3185.9678
2016-09-15 13:30:00,171.15,171.4,171.12,171.39,2098.6767873628064,150.6906,150.9107,150.6642,150.9019,2098.6768
2016-09-15 13:35:00,171.46,171.46,171.35,171.45,3548.056210893425,150.9636,150.9636,150.8667,150.9548,3548.0562
2016-09-15 13:40:00,171.41,171.71,171.36,171.71,6373.987075597497,150.9195,151.1837,150.8755,151.1837,6373.9871
2016-09-15 13:45:00,171.73,171.78,171.61,171.66,8092.112011488357,151.2013,151.2453,151.0956,151.1396,8092.112
2016-09-15 13:50:00,171.65,171.76,171.62,171.76,19729.202995178992,151.1308,151.2277,151.1044,151.2277,19729.203
2016-09-15 13:55:00,171.69,171.75,171.68,171.75,2385.885731869935,151.1661,151.2189,151.1573,151.2189,2385.8857
2016-09-15 14:00:00,171.76,171.76,171.62,171.65,4537.901323212637,151.2277,151.2277,151.1044,151.1308,4537.9013
2016-09-15 14:05:00,171.66,171.79,171.63,171.79,3299.825623140835,151.1396,151.2541,151.1132,151.2541,3299.8256
2016-09-15 14:10:00,171.78,171.9,171.75,171.9,7232.536670427736,151.2453,151.351,151.2189,151.351,7232.5367
2016-09-15 14:15:00,171.9,172.12,171.87,172.11,8564.981023694738,151.351,151.5447,151.3245,151.5359,8564.981
2016-09-15 14:20:00,172.07,172.14,172.02,172.14,3624.98717817212,151.5006,151.5623,151.4566,151.5623,3624.9872
2016-09-15 14:25:00,172.15,172.15,171.91,171.95,5072.315109241973,151.5711,151.5711,151.3598,151.395,5072.3151
2016-09-15 14:30:00,171.88,171.94,171.79,171.87,7720.791876089855,151.3333,151.3862,151.2541,151.3245,7720.7919
2016-09-15 14:35:00,171.87,171.91,171.82,171.87,6154.47738229562,151.3245,151.3598,151.2805,151.3245,6154.4774
2016-09-15 14:40:00,171.86,171.91,171.78,171.91,5770.848292132526,151.3157,151.3598,151.2453,151.3598,5770.8483
2016-09-15 14:45:00,171.93,172.01,171.9,171.97,7006.872499743563,151.3774,151.4478,151.351,151.4126,7006.8725
2016-09-15 14:50:00,171.96,172.13,171.95,172.07,6699.148630628783,151.4038,151.5535,151.395,151.5006,6699.1486
2016-09-15 14:55:00,172.05,172.17,172.03,172.05,7664.375833418811,151.483,151.5887,151.4654,151.483,7664.3758
2016-09-15 15:00:00,172.06,172.18,172.05,172.12,10385.680582623858,151.4918,151.5975,151.483,151.5447,10385.6806
2016-09-15 15:05:00,172.13,172.15,171.98,172.05,7863.3706021130365,151.5535,151.5711,151.4214,151.483,7863.3706
2016-09-15 15:10:00,172.07,172.08,171.91,171.98,5355.421068827572,151.5006,151.5094,151.3598,151.4214,5355.4211
2016-09-15 15:15:00,171.96,171.98,171.57,171.65,15948.302389988716,151.4038,151.4214,151.0604,151.1308,15948.3024
2016-09-15 15:20:00,171.64,171.85,171.61,171.66,7802.851574520463,151.122,151.3069,151.0956,151.1396,7802.8516
2016-09-15 15:25:00,171.64,171.78,171.6,171.78,11109.857421273977,151.122,151.2453,151.0868,151.2453,11109.8574
2016-09-15 15:30:00,171.77,171.89,171.69,171.69,11443.224946148322,151.2365,151.3422,151.1661,151.1661,11443.2249
2016-09-15 15:35:00,171.72,171.97,171.72,171.94,10007.18022361268,151.1925,151.4126,151.1925,151.3862,10007.1802
2016-09-15 15:40:00,171.96,172.04,171.88,171.96,10840.086162683352,151.4038,151.4742,151.3333,151.4038,10840.0862
2016-09-15 15:45:00,171.9,172.02,171.69,171.77,15104.113242383832,151.351,151.4566,151.1661,151.2365,15104.1132
2016-09-15 15:50:00,171.76,171.76,171.54,171.58,18816.28885013848,151.2277,151.2277,151.034,151.0692,18816.2889
2016-09-15 15:55:00,171.56,171.66,171.49,171.63,43121.34577905426,151.0516,151.1396,150.99,151.1132,43121.3458
2016-09-16 09:30:00,171.64,171.93,171.2,171.59,150054.36455021027,151.122,151.3774,150.7346,151.078,150054.3646
2016-09-16 09:35:00,171.6,171.6,171.12,171.34,2772.592060724177,151.0868,151.0868,150.6642,150.8579,2772.5921
2016-09-16 09:40:00,171.52,171.65,171.2,171.5,6249.871781721202,151.0164,151.1308,150.7346,150.9988,6249.8718
2016-09-16 09:45:00,171.41,171.41,170.89,171.04,3392.1427838752693,150.9195,150.9195,150.4617,150.5938,3392.1428
2016-09-16 09:50:00,170.97,170.98,170.72,170.85,6241.665811878141,150.5321,150.5409,150.312,150.4265,6241.6658
2016-09-16 09:55:00,170.76,171.2,170.76,171.09,15818.032618730123,150.3472,150.7346,150.3472,150.6378,15818.0326
2016-09-16 10:00:00,171.01,171.09,170.7,171.05,8265.463124423017,150.5673,150.6378,150.2944,150.6026,8265.4631
2016-09-16 10:05:00,171.06,171.07,170.79,170.86,10257.462303826032,150.6114,150.6202,150.3736,150.4353,10257.4623
2016-09-16 10:10:00,170.9,170.94,170.71,170.82,3076.212944917427,150.4705,150.5057,150.3032,150.4001,3076.2129
2016-09-16 10:15:00,170.78,171.04,170.74,170.82,3282.3879372243305,150.3648,150.5938,150.3296,150.4001,3282.3879
2016-09-16 10:20:00,170.81,170.89,170.72,170.72,3077.2386911478097,150.3913,150.4617,150.312,150.312,3077.2387
2016-09-16 10:25:00,170.67,170.75,170.56,170.68,4761.514001436045,150.268,150.3384,150.1711,150.2768,4761.514
2016-09-16 10:30:00,170.68,170.71,170.54,170.61,3692.686429377372,150.2768,150.3032,150.1535,150.2152,3692.6864
2016-09-16 10:35:00,170.62,170.83,170.61,170.78,4222.997230485178,150.224,150.4089,150.2152,150.3648,4222.9972
2016-09-16 10:40:00,170.8,170.81,170.68,170.7,7788.491127295107,150.3825,150.3913,150.2768,150.2944,7788.4911
2016-09-16 10:45:00,170.73,170.79,170.69,170.7,8712.688480869832,150.3208,150.3736,150.2856,150.2944,8712.6885
2016-09-16 10:50:00,170.69,170.69,170.44,170.44,6053.954251718124,150.2856,150.2856,150.0655,150.0655,6053.9543
2016-09-16 10:55:00,170.47,170.48,170.21,170.21,3795.261052415632,150.0919,150.1007,149.863,149.863,3795.2611
2016-09-16 11:00:00,170.2,170.23,170.02,170.04,3178.787567955688,149.8542,149.8806,149.6957,149.7133,3178.7876
2016-09-16 11:05:00,170.03,170.07,169.87,169.87,8389.578418299312,149.7045,149.7397,149.5636,149.5636,8389.5784
2016-09-16 11:10:00,169.89,170.04,169.88,169.93,6885.834444558416,149.5812,149.7133,149.5724,149.6165,6885.8344
2016-09-16 11:15:00,169.88,169.91,169.72,169.84,6405.785208739358,149.5724,149.5988,149.4316,149.5372,6405.7852
2016-09-16 11:20:00,169.86,170.0,169.86,169.87,3595.2405374910245,149.5548,149.6781,149.5548,149.5636,3595.2405
2016-09-16 11:25:00,169.81,169.93,169.75,169.86,4619.961021643246,149.5108,149.6165,149.458,149.5548,4619.961
2016-09-16 11:30:00,169.93,169.93,169.82,169.86,2570.520053338804,149.6165,149.6165,149.5196,149.5548,2570.5201
2016-09-16 11:35:00,169.89,170.0,169.86,169.97,7004.821007282798,149.5812,149.6781,149.5548,149.6517,7004.821
2016-09-16 11:40:00,169.95,170.03,169.93,169.99,3886.552466919684,149.6341,149.7045,149.6165,149.6693,3886.5525
2016-09-16 11:45:00,169.95,170.12,169.95,169.98,7980.305672376654,149.6341,149.7837,149.6341,149.6605,7980.3057
2016-09-16 11:50:00,169.98,170.02,169.93,169.99,17794.645604677404,149.6605,149.6957,149.6165,149.6693,17794.6456
2016-09-16 11:55:00,169.99,170.06,169.92,170.03,5682.634116319622,149.6693,149.7309,149.6076,149.7045,5682.6341
2016-09-16 12:00:00,169.98,170.22,169.98,170.2,8299.312750025643,149.6605,149.8718,149.6605,149.8542,8299.3128
2016-09-16 12:05:00,170.24,170.59,170.24,170.58,5389.270694430198,149.8894,150.1976,149.8894,150.1888,5389.2707
2016-09-16 12:10:00,170.57,170.57,170.49,170.52,1528.3618832700788,150.1799,150.1799,150.1095,150.1359,1528.3619
2016-09-16 12:15:00,170.54,170.73,170.54,170.7,3231.1006257052004,150.1535,150.3208,150.1535,150.2944,3231.1006
2016-09-16 12:20:00,170.65,170.73,170.65,170.73,2538.721920196944,150.2504,150.3208,150.2504,150.3208,2538.7219
2016-09-16 12:25:00,170.76,170.9,170.76,170.81,3180.839060416453,150.3472,150.4705,150.3472,150.3913,3180.8391
2016-09-16 12:30:00,170.83,170.92,170.81,170.81,4066.0580572366393,150.4089,150.4881,150.3913,150.3913,4066.0581
2016-09-16 12:35:00,170.86,170.93,170.79,170.88,7375.115396450918,150.4353,150.4969,150.3736,150.4529,7375.1154
2016-09-16 12:40:00,170.82,170.96,170.67,170.96,3060.826751461688,150.4001,150.5233,150.268,150.5233,3060.8268
2016-09-16 12:45:00,170.98,171.09,170.86,170.96,5939.070673915273,150.5409,150.6378,150.4353,150.5233,5939.0707
2016-09-16 12:50:00,170.96,171.04,170.8,170.8,10592.881321161143,150.5233,150.5938,150.3825,150.3825,10592.8813
2016-09-16 12:55:00,170.8,170.83,170.76,170.76,3579.854344035285,150.3825,150.4089,150.3472,150.3472,3579.8543
2016-09-16 13:00:00,170.76,170.79,170.65,170.77,4169.6584265052825,150.3472,150.3736,150.2504,150.356,4169.6584
2016-09-16 13:05:00,170.73,170.73,170.58,170.66,3561.3909118883985,150.3208,150.3208,150.1888,150.2592,3561.3909
2016-09-16 13:10:00,170.68,170.7,170.58,170.58,3799.364037337162,150.2768,150.2944,150.1888,150.1888,3799.364
2016-09-16 13:15:00,170.58,170.69,170.58,170.63,3729.6132936711456,150.1888,150.2856,150.1888,150.2328,3729.6133
2016-09-16 13:20:00,170.58,170.7,170.57,170.68,3087.496153451636,150.1888,150.2944,150.1799,150.2768,3087.4962
2016-09-16 13:25:00,170.68,170.68,170.55,170.59,4849.728177248949,150.2768,150.2768,150.1623,150.1976,4849.7282
2016-09-16 13:30:00,170.57,170.62,170.51,170.52,1147.8100317981332,150.1799,150.224,150.1271,150.1359,1147.81
2016-09-16 13:35:00,170.49,170.57,170.46,170.48,2256.6417068417272,150.1095,150.1799,150.0831,150.1007,2256.6417
2016-09-16 13:40:00,170.49,170.5,170.29,170.29,3620.8841932505898,150.1095,150.1183,149.9334,149.9334,3620.8842
2016-09-16 13:45:00,170.28,170.28,170.15,170.21,2974.6640681095496,149.9246,149.9246,149.8102,149.863,2974.6641
2016-09-16 13:50:00,170.25,170.28,170.18,170.27,3774.74612780798,149.8982,149.9246,149.8366,149.9158,3774.7461
2016-09-16 13:55:00,170.25,170.28,170.18,170.28,2707.9700482100725,149.8982,149.9246,149.8366,149.9246,2707.97
2016-09-16 14:00:00,170.25,170.33,170.18,170.31,4757.411016514514,149.8982,149.9686,149.8366,149.951,4757.411
2016-09-16 14:05:00,170.31,170.53,170.31,170.53,3449.584572776695,149.951,150.1447,149.951,150.1447,3449.5846
2016-09-16 14:10:00,170.57,170.75,170.53,170.65,5866.242691558108,150.1799,150.3384,150.1447,150.2504,5866.2427
2016-09-16 14:15:00,170.63,170.63,170.52,170.58,1025.7462303826032,150.2328,150.2328,150.1359,150.1888,1025.7462
2016-09-16 14:20:00,170.6,170.65,170.51,170.51,2154.067083803467,150.2064,150.2504,150.1271,150.1271,2154.0671
2016-09-16 14:25:00,170.48,170.66,170.48,170.66,1210.380551851472,150.1007,150.2592,150.1007,150.2592,1210.3806
2016-09-16 14:30:00,170.68,170.84,170.66,170.71,6073.443430095394,150.2768,150.4177,150.2592,150.3032,6073.4434
2016-09-16 14:35:00,170.78,170.86,170.7,170.7,4787.157657195609,150.3648,150.4353,150.2944,150.2944,4787.1577
2016-09-16 14:40:00,170.71,170.95,170.69,170.79,4256.846856087804,150.3032,150.5145,150.2856,150.3736,4256.8469
2016-09-16 14:45:00,170.81,170.89,170.8,170.89,2125.346189352754,150.3913,150.4617,150.3825,150.4617,2125.3462
2016-09-16 14:50:00,170.8,170.88,170.72,170.82,4136.834547133039,150.3825,150.4529,150.312,150.4001,4136.8345
2016-09-16 14:55:00,170.79,170.79,170.57,170.6,5057.954662016617,150.3736,150.3736,150.1799,150.2064,5057.9547
2016-09-16 15:00:00,170.6,170.82,170.58,170.8,6563.750128218278,150.2064,150.4001,150.1888,150.3825,6563.7501
2016-09-16 15:05:00,170.84,170.87,170.79,170.82,4058.877833623961,150.4177,150.4441,150.3736,150.4001,4058.8778
2016-09-16 15:10:00,170.79,170.84,170.7,170.84,5114.37070468766,150.3736,150.4177,150.2944,150.4177,5114.3707
2016-09-16 15:15:00,170.84,170.86,170.77,170.78,4502.000205149246,150.4177,150.4353,150.356,150.3648,4502.0002
2016-09-16 15:20:00,170.83,170.93,170.8,170.82,4792.286388347523,150.4089,150.4969,150.3825,150.4001,4792.2864
2016-09-16 15:25:00,170.83,170.86,170.67,170.67,6659.144527643861,150.4089,150.4353,150.268,150.268,6659.1445
2016-09-16 15:30:00,170.66,171.02,170.66,170.95,14027.0797004821,150.2592,150.5762,150.2592,150.5145,14027.0797
2016-09-16 15:35:00,170.95,171.05,170.92,170.94,9014.257872602318,150.5145,150.6026,150.4881,150.5057,9014.2579
2016-09-16 15:40:00,170.96,170.96,170.79,170.81,7351.523233152117,150.5233,150.5233,150.3736,150.3913,7351.5232
2016-09-16 15:45:00,170.78,171.02,170.75,170.98,9071.699661503744,150.3648,150.5762,150.3384,150.5409,9071.6997
2016-09-16 15:50:00,170.97,170.97,170.8,170.85,11632.987998769104,150.5321,150.5321,150.3825,150.4265,11632.988
2016-09-16 15:55:00,170.84,170.97,170.75,170.84,31740.691352959275,150.4177,150.5321,150.3384,150.4177,31740.6914
2016-09-19 09:30:00,171.4,171.6,171.22,171.25,10365.165658016209,150.9107,151.0868,150.7522,150.7787,10365.1657
2016-09-19 09:35:00,171.74,171.74,171.59,171.6,1331.418607036619,151.2101,151.2101,151.078,151.0868,1331.4186
2016-09-19 09:40:00,171.81,171.81,171.64,171.68,1436.0447225356447,151.2717,151.2717,151.122,151.1573,1436.0447
2016-09-19 09:45:00,171.77,171.92,171.63,171.86,1641.1939686121652,151.2365,151.3686,151.1132,151.3157,1641.194
2016-09-19 09:50:00,171.81,172.02,171.69,172.02,2087.3935788285976,151.2717,151.4566,151.1661,151.4566,2087.3936
2016-09-19 09:55:00,172.17,172.4,172.17,172.4,1743.7685916504256,151.5887,151.7912,151.5887,151.7912,1743.7686
2016-09-19 10:00:00,172.34,172.48,172.33,172.48,816.4939993845522,151.7384,151.8616,151.7296,151.8616,816.494
2016-09-19 10:05:00,172.43,172.52,172.35,172.42,3163.4013744999484,151.8176,151.8968,151.7472,151.8088,3163.4014
2016-09-19 10:10:00,172.42,172.42,172.3,172.3,794.9533285465176,151.8088,151.8088,151.7031,151.7031,794.9533
2016-09-19 10:15:00,172.18,172.18,172.0,172.06,4020.925223099805,151.5975,151.5975,151.439,151.4918,4020.9252
2016-09-19 10:20:00,172.06,172.25,171.89,171.91,5240.53749102472,151.4918,151.6591,151.3422,151.3598,5240.5375
2016-09-19 10:25:00,172.0,172.17,171.97,172.17,3116.217047902349,151.439,151.5887,151.4126,151.5887,3116.217
2016-09-19 10:30:00,172.21,172.21,172.08,172.16,2511.026771976613,151.6239,151.6239,151.5094,151.5799,2511.0268
2016-09-19 10:35:00,172.08,172.18,171.97,172.18,10481.07498204944,151.5094,151.5975,151.4126,151.5975,10481.075
2016-09-19 10:40:00,172.18,172.3,172.13,172.29,4718.432659759975,151.5975,151.7031,151.5535,151.6943,4718.4327
2016-09-19 10:45:00,172.27,172.32,172.19,172.21,2407.42640270797,151.6767,151.7208,151.6063,151.6239,2407.4264
2016-09-19 10:50:00,172.12,172.15,172.06,172.09,3232.126371935583,151.5447,151.5711,151.4918,151.5182,3232.1264
2016-09-19 10:55:00,172.07,172.11,172.02,172.06,4329.674838444968,151.5006,151.5359,151.4566,151.4918,4329.6748
2016-09-19 11:00:00,172.15,172.17,171.99,172.02,5333.880397989537,151.5711,151.5887,151.4302,151.4566,5333.8804
2016-09-19 11:05:00,172.07,172.16,172.07,172.16,3136.731972510001,151.5006,151.5799,151.5006,151.5799,3136.732
2016-09-19 11:10:00,172.17,172.22,172.07,172.08,2666.9401989947687,151.5887,151.6327,151.5006,151.5094,2666.9402
2016-09-19 11:15:00,172.06,172.19,172.01,172.19,3846.548363934762,151.4918,151.6063,151.4478,151.6063,3846.5484
2016-09-19 11:20:00,172.19,172.2,172.05,172.1,7390.501589906657,151.6063,151.6151,151.483,151.5271,7390.5016
2016-09-19 11:25:00,172.07,172.11,172.0,172.08,4625.089752795158,151.5006,151.5359,151.439,151.5094,4625.0898
2016-09-19 11:30:00,172.11,172.13,172.06,172.12,2678.223407528977,151.5359,151.5535,151.4918,151.5447,2678.2234
2016-09-19 11:35:00,172.12,172.28,172.11,172.26,10525.182069955892,151.5447,151.6855,151.5359,151.6679,10525.1821
2016-09-19 11:40:00,172.3,172.3,172.16,172.16,16206.790440045132,151.7031,151.7031,151.5799,151.5799,16206.7904
2016-09-19 11:45:00,172.13,172.16,171.99,172.09,5005.641604267104,151.5535,151.5799,151.4302,151.5182,5005.6416
2016-09-19 11:50:00,172.11,172.26,172.11,172.22,3970.6636578110574,151.5359,151.6679,151.5359,151.6327,3970.6637
2016-09-19 11:55:00,172.18,172.31,172.18,172.23,3373.6793517283822,151.5975,151.7119,151.5975,151.6415,3373.6794
2016-09-19 12:00:00,172.24,172.26,172.15,172.17,3724.484562519232,151.6503,151.6679,151.5711,151.5887,3724.4846
2016-09-19 12:05:00,172.19,172.23,172.12,172.21,4699.969227613088,151.6063,151.6415,151.5447,151.6239,4699.9692
2016-09-19 12:10:00,172.19,172.19,171.79,171.8,3183.9162991076005,151.6063,151.6063,151.2541,151.2629,3183.9163
2016-09-19 12:15:00,171.69,171.72,171.55,171.57,3361.370396963791,151.1661,151.1925,151.0428,151.0604,3361.3704
2016-09-19 12:20:00,171.53,171.57,171.4,171.49,1606.318596779157,151.0252,151.0604,150.9107,150.99,1606.3186
2016-09-19 12:25:00,171.48,171.55,171.48,171.49,1846.343214688686,150.9812,151.0428,150.9812,150.99,1846.3432
2016-09-19 12:30:00,171.48,171.59,171.48,171.53,1948.9178377269463,150.9812,151.078,150.9812,151.0252,1948.9178
2016-09-19 12:35:00,171.5,171.53,171.44,171.46,3454.713303928608,150.9988,151.0252,150.9459,150.9636,3454.7133
2016-09-19 12:40:00,171.44,171.48,171.43,171.46,1030.8749615345164,150.9459,150.9812,150.9371,150.9636,1030.875
2016-09-19 12:45:00,171.47,171.47,171.4,171.43,2461.790952918248,150.9724,150.9724,150.9107,150.9371,2461.791
2016-09-19 12:50:00,171.45,171.48,171.45,171.48,1128.3208534208636,150.9548,150.9812,150.9548,150.9812,1128.3209
2016-09-19 12:55:00,171.43,171.48,171.33,171.37,2513.078264437378,150.9371,150.9812,150.8491,150.8843,2513.0783
2016-09-19 13:00:00,171.36,171.39,171.31,171.39,2256.6417068417272,150.8755,150.9019,150.8315,150.9019,2256.6417
2016-09-19 13:05:00,171.3,171.38,171.3,171.38,2812.596163709098,150.8227,150.8931,150.8227,150.8931,2812.5962
2016-09-19 13:10:00,171.36,171.36,171.3,171.35,2154.067083803467,150.8755,150.8755,150.8227,150.8667,2154.0671
2016-09-19 13:15:00,171.36,171.45,171.35,171.41,2451.5334906144217,150.8755,150.9548,150.8667,150.9195,2451.5335
2016-09-19 13:20:00,171.41,171.41,171.32,171.38,1303.7234588162887,150.9195,150.9195,150.8403,150.8931,1303.7235
2016-09-19 13:25:00,171.4,171.41,171.28,171.3,1436.0447225356447,150.9107,150.9195,150.8051,150.8227,1436.0447
2016-09-19 13:30:00,171.25,171.25,171.0,171.0,6630.423633193148,150.7787,150.7787,150.5585,150.5585,6630.4236
2016-09-19 13:35:00,170.96,170.96,170.83,170.88,2888.501384757411,150.5233,150.5233,150.4089,150.4529,2888.5014
2016-09-19 13:40:00,170.91,171.05,170.9,171.0,4926.659144527644,150.4793,150.6026,150.4705,150.5585,4926.6591
2016-09-19 13:45:00,170.99,171.1,170.96,171.1,5124.628166991486,150.5497,150.6466,150.5233,150.6466,5124.6282
2016-09-19 13:50:00,171.1,171.15,171.01,171.15,2256.6417068417272,150.6466,150.6906,150.5673,150.6906,2256.6417
2016-09-19 13:55:00,171.16,171.3,171.16,171.3,2528.464457893117,150.6994,150.8227,150.6994,150.8227,2528.4645
2016-09-19 14:00:00,171.3,171.45,171.29,171.45,3713.201353985024,150.8227,150.9548,150.8139,150.9548,3713.2014
2016-09-19 14:05:00,171.43,171.47,171.41,171.47,2641.2965432352034,150.9371,150.9724,150.9195,150.9724,2641.2965
2016-09-19 14:10:00,171.45,171.52,171.41,171.49,3764.488665504154,150.9548,151.0164,150.9195,150.99,3764.4887
2016-09-19 14:15:00,171.5,171.5,171.42,171.42,2503.8465483639347,150.9988,150.9988,150.9283,150.9283,2503.8465
2016-09-19 14:20:00,171.43,171.43,171.37,171.42,2179.710739563032,150.9371,150.9371,150.8843,150.9283,2179.7107
2016-09-19 14:25:00,171.39,171.44,171.37,171.42,3304.954354292748,150.9019,150.9459,150.8843,150.9283,3304.9544
2016-09-19 14:30:00,171.43,171.5,171.43,171.46,3590.111806339112,150.9371,150.9988,150.9371,150.9636,3590.1118
2016-09-19 14:35:00,171.5,171.5,171.42,171.42,1343.7275618012104,150.9988,150.9988,150.9283,150.9283,1343.7276
2016-09-19 14:40:00,171.38,171.5,171.38,171.45,3028.0028720894447,150.8931,150.9988,150.8931,150.9548,3028.0029
2016-09-19 14:45:00,171.45,171.58,171.45,171.5,2924.402502820802,150.9548,151.0692,150.9548,150.9988,2924.4025
2016-09-19 14:50:00,171.52,171.55,171.44,171.46,1591.9581495538002,151.0164,151.0428,150.9459,150.9636,1591.9581
2016-09-19 14:55:00,171.51,171.58,171.48,171.58,2667.9659452251512,151.0076,151.0692,150.9812,151.0692,2667.9659
2016-09-19 15:00:00,171.6,171.64,171.51,171.62,2263.821930454405,151.0868,151.122,151.0076,151.1044,2263.8219
2016-09-19 15:05:00,171.61,171.65,171.5,171.53,2564.365575956508,151.0956,151.1308,150.9988,151.0252,2564.3656
2016-09-19 15:10:00,171.52,171.55,171.48,171.48,4275.31028823469,151.0164,151.0428,150.9812,150.9812,4275.3103
2016-09-19 15:15:00,171.48,171.48,171.25,171.35,3590.111806339112,150.9812,150.9812,150.7787,150.8667,3590.1118
2016-09-19 15:20:00,171.33,171.41,171.32,171.39,2593.086470407221,150.8491,150.9195,150.8403,150.9019,2593.0865
2016-09-19 15:25:00,171.38,171.48,171.29,171.29,4182.993127500256,150.8931,150.9812,150.8139,150.8139,4182.9931
2016-09-19 15:30:00,171.3,171.35,171.09,171.17,5217.971073956303,150.8227,150.8667,150.6378,150.7082,5217.9711
2016-09-19 15:35:00,171.18,171.38,171.16,171.34,5846.753513180839,150.717,150.8931,150.6994,150.8579,5846.7535
2016-09-19 15:40:00,171.36,171.48,171.32,171.4,6034.465073340855,150.8755,150.9812,150.8403,150.9107,6034.4651
2016-09-19 15:45:00,171.43,171.52,171.38,171.45,8090.060519027592,150.9371,151.0164,150.8931,150.9548,8090.0605
2016-09-19 15:50:00,171.44,171.48,171.32,171.37,8544.466099087085,150.9459,150.9812,150.8403,150.8843,8544.4661
2016-09-19 15:55:00,171.41,171.41,171.21,171.27,19202.99517899272,150.9195,150.9195,150.7434,150.7963,19202.9952
2016-09-20 09:30:00,172.56,172.56,171.88,172.22,9821.520155913426,151.9321,151.9321,151.3333,151.6327,9821.5202
2016-09-20 09:35:00,172.46,172.64,172.43,172.5,4238.383423940917,151.844,152.0025,151.8176,151.8792,4238.3834
2016-09-20 09:40:00,172.5,172.62,172.12,172.31,8295.209765104113,151.8792,151.9849,151.5447,151.7119,8295.2098
2016-09-20 09:45:00,172.33,172.39,172.07,172.28,8652.169453277258,151.7296,151.7824,151.5006,151.6855,8652.1695
2016-09-20 09:50:00,172.3,172.36,172.07,172.26,28030.5672376654,151.7031,151.756,151.5006,151.6679,28030.5672
2016-09-20 09:55:00,172.21,172.26,172.18,172.26,1538.6193455739049,151.6239,151.6679,151.5975,151.6679,1538.6193
2016-09-20 10:00:00,172.28,172.37,172.24,172.27,6780.182582829008,151.6855,151.7648,151.6503,151.6767,6780.1826
2016-09-20 10:05:00,172.29,172.3,172.18,172.26,5613.909118883988,151.6943,151.7031,151.5975,151.6679,5613.9091
2016-09-20 10:10:00,172.29,172.42,172.28,172.41,1805.3133654733813,151.6943,151.8088,151.6855,151.8,1805.3134
2016-09-20 10:15:00,172.35,172.37,172.25,172.3,2769.514822033029,151.7472,151.7648,151.6591,151.7031,2769.5148
2016-09-20 10:20:00,172.33,172.39,172.2,172.21,3132.6289875884704,151.7296,151.7824,151.6151,151.6239,3132.629
2016-09-20 10:25:00,172.18,172.31,172.13,172.31,4000.410298492153,151.5975,151.7119,151.5535,151.7119,4000.4103
2016-09-20 10:30:00,172.3,172.31,172.08,172.08,4475.330803159298,151.7031,151.7119,151.5094,151.5094,4475.3308
2016-09-20 10:35:00,172.07,172.13,171.97,172.01,2204.3286490922146,151.5006,151.5535,151.4126,151.4478,2204.3286
2016-09-20 10:40:00,171.96,171.98,171.89,171.89,1622.7305364652784,151.4038,151.4214,151.3422,151.3422,1622.7305
2016-09-20 10:45:00,171.94,172.05,171.94,171.97,2051.4924607652065,151.3862,151.483,151.3862,151.4126,2051.4925
2016-09-20 10:50:00,171.97,171.99,171.95,171.95,410.2984921530413,151.4126,151.4302,151.395,151.395,410.2985
2016-09-20 10:55:00,171.86,171.97,171.8,171.91,2945.9431736588367,151.3157,151.4126,151.2629,151.3598,2945.9432
2016-09-20 11:00:00,171.94,172.1,171.94,172.07,2907.9905631346805,151.3862,151.5271,151.3862,151.5006,2907.9906
2016-09-20 11:05:00,172.1,172.1,172.01,172.1,2394.091701712996,151.5271,151.5271,151.4478,151.5271,2394.0917
2016-09-20 11:10:00,172.14,172.14,172.02,172.06,1077.0335419017335,151.5623,151.5623,151.4566,151.4918,1077.0335
2016-09-20 11:15:00,172.08,172.09,172.01,172.02,2182.78797825418,151.5094,151.5182,151.4478,151.4566,2182.788
2016-09-20 11:20:00,172.03,172.03,171.87,171.91,4869.217355626218,151.4654,151.4654,151.3245,151.3598,4869.2174
2016-09-20 11:25:00,171.89,171.92,171.73,171.79,6330.905733921428,151.3422,151.3686,151.2013,151.2541,6330.9057
2016-09-20 11:30:00,171.81,171.9,171.76,171.78,6749.41019591753,151.2717,151.351,151.2277,151.2453,6749.4102
2016-09-20 11:35:00,171.8,172.01,171.79,172.01,13481.382705918557,151.2629,151.4478,151.2541,151.4478,13481.3827
2016-09-20 11:40:00,172.01,172.06,171.97,172.06,3599.343522412555,151.4478,151.4918,151.4126,151.4918,3599.3435
2016-09-20 11:45:00,172.04,172.12,172.01,172.1,4207.611037029439,151.4742,151.5447,151.4478,151.5271,4207.611
2016-09-20 11:50:00,172.1,172.16,172.08,172.11,3506.0006154477383,151.5271,151.5799,151.5094,151.5359,3506.0006
2016-09-20 11:55:00,172.11,172.11,171.96,171.96,8960.919068622423,151.5359,151.5359,151.4038,151.4038,8960.9191
2016-09-20 12:00:00,171.88,171.97,171.87,171.94,1661.7088932198174,151.3333,151.4126,151.3245,151.3862,1661.7089
2016-09-20 12:05:00,171.95,171.97,171.88,171.91,1482.203302902862,151.395,151.4126,151.3333,151.3598,1482.2033
2016-09-20 12:10:00,171.86,171.94,171.76,171.76,1128.3208534208636,151.3157,151.3862,151.2277,151.2277,1128.3209
2016-09-20 12:15:00,171.84,171.92,171.81,171.91,1846.343214688686,151.2981,151.3686,151.2717,151.3598,1846.3432
2016-09-20 12:20:00,171.9,171.95,171.87,171.87,2154.067083803467,151.351,151.395,151.3245,151.3245,2154.0671
2016-09-20 12:25:00,171.82,171.95,171.79,171.95,3528.5670325161555,151.2805,151.395,151.2541,151.395,3528.567
2016-09-20 12:30:00,171.91,171.93,171.77,171.82,2769.514822033029,151.3598,151.3774,151.2365,151.2805,2769.5148
2016-09-20 12:35:00,171.83,171.84,171.68,171.77,2616.678633706021,151.2893,151.2981,151.1573,151.2365,2616.6786
2016-09-20 12:40:00,171.79,171.83,171.73,171.83,2461.790952918248,151.2541,151.2893,151.2013,151.2893,2461.791
2016-09-20 12:45:00,171.79,171.81,171.56,171.63,4718.432659759975,151.2541,151.2717,151.0516,151.1132,4718.4327
2016-09-20 12:50:00,171.58,171.63,171.5,171.56,3179.8133141860703,151.0692,151.1132,150.9988,151.0516,3179.8133
2016-09-20 12:55:00,171.56,171.64,171.42,171.45,3404.45173863986,151.0516,151.122,150.9283,150.9548,3404.4517
2016-09-20 13:00:00,171.49,171.6,171.36,171.6,3762.437173043389,150.99,151.0868,150.8755,151.0868,3762.4372
2016-09-20 13:05:00,171.56,171.61,171.48,171.49,1846.343214688686,151.0516,151.0956,150.9812,150.99,1846.3432
2016-09-20 13:10:00,171.49,171.63,171.44,171.6,2786.9525079495334,150.99,151.1132,150.9459,151.0868,2786.9525
2016-09-20 13:15:00,171.63,171.78,171.59,171.73,3626.0129244025024,151.1132,151.2453,151.078,151.2013,3626.0129
2016-09-20 13:20:00,171.74,171.75,171.63,171.67,1257.5648784490716,151.2101,151.2189,151.1132,151.1485,1257.5649
2016-09-20 13:25:00,171.71,171.79,171.66,171.74,4831.264745102061,151.1837,151.2541,151.1396,151.2101,4831.2647
2016-09-20 13:30:00,171.72,171.72,171.63,171.7,2872.089445071289,151.1925,151.1925,151.1132,151.1749,2872.0894
2016-09-20 13:35:00,171.68,171.87,171.64,171.86,4308.134167606934,151.1573,151.3245,151.122,151.3157,4308.1342
2016-09-20 13:40:00,171.85,171.89,171.84,171.87,2998.2562314083493,151.3069,151.3422,151.2981,151.3245,2998.2562
2016-09-20 13:45:00,171.87,171.87,171.69,171.73,4424.043491640168,151.3245,151.3245,151.1661,151.2013,4424.0435
2016-09-20 13:50:00,171.75,171.78,171.71,171.78,4513.283413683455,151.2189,151.2453,151.1837,151.2453,4513.2834
2016-09-20 13:55:00,171.81,171.95,171.79,171.95,1641.1939686121652,151.2717,151.395,151.2541,151.395,1641.194
2016-09-20 14:00:00,171.92,171.93,171.81,171.9,7282.798235716484,151.3686,151.3774,151.2717,151.351,7282.7982
2016-09-20 14:05:00,171.93,171.96,171.83,171.83,2945.9431736588367,151.3774,151.4038,151.2893,151.2893,2945.9432
2016-09-20 14:10:00,171.85,171.88,171.81,171.81,1845.317468458304,151.3069,151.3333,151.2717,151.2717,1845.3175
2016-09-20 14:15:00,171.87,171.89,171.81,171.89,1538.6193455739049,151.3245,151.3422,151.2717,151.3422,1538.6193
2016-09-20 14:20:00,171.89,171.91,171.87,171.87,718.0223612678224,151.3422,151.3598,151.3245,151.3245,718.0224
2016-09-20 14:25:00,171.86,171.95,171.76,171.93,11469.89434813827,151.3157,151.395,151.2277,151.3774,11469.8943
2016-09-20 14:30:00,171.92,171.99,171.86,171.98,3457.790542619756,151.3686,151.4302,151.3157,151.4214,3457.7905
2016-09-20 14:35:00,171.97,171.97,171.85,171.87,8123.910144630218,151.4126,151.4126,151.3069,151.3245,8123.9101
2016-09-20 14:40:00,171.92,171.92,171.82,171.82,2973.638321879167,151.3686,151.3686,151.2805,151.2805,2973.6383
2016-09-20 14:45:00,171.85,171.87,171.78,171.87,2506.9237870550824,151.3069,151.3245,151.2453,151.3245,2506.9238
2016-09-20 14:50:00,171.87,171.92,171.82,171.85,4490.716996615037,151.3245,151.3686,151.2805,151.3069,4490.717
2016-09-20 14:55:00,171.81,171.92,171.81,171.87,2005.3338803979896,151.2717,151.3686,151.2717,151.3245,2005.3339
2016-09-20 15:00:00,171.87,171.89,171.79,171.87,2902.8618319827674,151.3245,151.3422,151.2541,151.3245,2902.8618
2016-09-20 15:05:00,171.82,171.9,171.82,171.9,1661.7088932198174,151.2805,151.351,151.2805,151.351,1661.7089
2016-09-20 15:10:00,171.9,171.99,171.86,171.95,2462.8166991486305,151.351,151.4302,151.3157,151.395,2462.8167
2016-09-20 15:15:00,171.97,171.98,171.89,171.94,2123.2946968919887,151.4126,151.4214,151.3422,151.3862,2123.2947
2016-09-20 15:20:00,171.95,171.95,171.87,171.9,2017.6428351625807,151.395,151.395,151.3245,151.351,2017.6428
2016-09-20 15:25:00,171.89,171.95,171.89,171.9,3069.032721304749,151.3422,151.395,151.3422,151.351,3069.0327
2016-09-20 15:30:00,171.93,171.93,171.81,171.9,3014.668171094472,151.3774,151.3774,151.2717,151.351,3014.6682
2016-09-20 15:35:00,171.87,171.92,171.86,171.89,4258.898348548569,151.3245,151.3686,151.3157,151.3422,4258.8983
2016-09-20 15:40:00,171.88,171.88,171.79,171.82,6589.393783977844,151.3333,151.3333,151.2541,151.2805,6589.3938
2016-09-20 15:45:00,171.83,171.87,171.8,171.84,11765.30926248846,151.2893,151.3245,151.2629,151.2981,11765.3093
2016-09-20 15:50:00,171.85,171.87,171.76,171.79,9930.249256333982,151.3069,151.3245,151.2277,151.2541,9930.2493
2016-09-20 15:55:00,171.74,171.78,171.48,171.48,30521.07908503436,151.2101,151.2453,150.9812,150.9812,30521.0791
2016-09-21 09:30:00,172.07,172.76,172.07,172.5,16117.550518001846,151.5006,152.1082,151.5006,151.8792,16117.5505
2016-09-21 09:35:00,172.32,172.44,172.28,172.3,2938.7629500461585,151.7208,151.8264,151.6855,151.7031,2938.763
2016-09-21 09:40:00,172.26,172.46,172.26,172.35,2400.246179095292,151.6679,151.844,151.6679,151.7472,2400.2462
2016-09-21 09:45:00,172.4,172.62,172.4,172.47,2756.180121038055,151.7912,151.9849,151.7912,151.8528,2756.1801
2016-09-21 09:50:00,172.49,172.75,172.48,172.75,3416.760693404452,151.8704,152.0993,151.8616,152.0993,3416.7607
2016-09-21 09:55:00,172.73,172.96,172.63,172.96,4513.283413683455,152.0817,152.2842,151.9937,152.2842,4513.2834
2016-09-21 10:00:00,172.97,173.13,172.9,173.04,12594.112216637604,152.293,152.4339,152.2314,152.3547,12594.1122
2016-09-21 10:05:00,173.05,173.24,173.05,173.24,3925.530823674223,152.3635,152.5308,152.3635,152.5308,3925.5308
2016-09-21 10:10:00,173.21,173.26,173.02,173.02,9385.57800800082,152.5044,152.5484,152.3371,152.3371,9385.578
2016-09-21 10:15:00,173.05,173.25,173.02,173.25,3077.2386911478097,152.3635,152.5396,152.3371,152.5396,3077.2387
2016-09-21 10:20:00,173.32,173.34,173.25,173.25,2583.8547543337777,152.6012,152.6188,152.5396,152.5396,2583.8548
2016-09-21 10:25:00,173.33,173.37,173.3,173.32,4650.733408554724,152.61,152.6452,152.5836,152.6012,4650.7334
2016-09-21 10:30:00,173.37,173.43,173.25,173.37,6640.681095496974,152.6452,152.6981,152.5396,152.6452,6640.6811
2016-09-21 10:35:00,173.38,173.39,173.19,173.23,2974.6640681095496,152.654,152.6628,152.4868,152.522,2974.6641
2016-09-21 10:40:00,173.17,173.24,173.02,173.22,2548.979382500769,152.4691,152.5308,152.3371,152.5132,2548.9794
2016-09-21 10:45:00,173.22,173.22,172.96,173.03,4162.478202892604,152.5132,152.5132,152.2842,152.3459,4162.4782
2016-09-21 10:50:00,173.02,173.11,172.98,173.05,5428.249051184736,152.3371,152.4163,152.3019,152.3635,5428.2491
2016-09-21 10:55:00,173.09,173.09,172.83,172.93,5226.177043799364,152.3987,152.3987,152.1698,152.2578,5226.177
2016-09-21 11:00:00,172.96,173.08,172.96,173.04,11221.66376038568,152.2842,152.3899,152.2842,152.3547,11221.6638
2016-09-21 11:05:00,173.04,173.06,172.88,172.88,2689.506616063186,152.3547,152.3723,152.2138,152.2138,2689.5066
2016-09-21 11:10:00,172.77,172.83,172.59,172.83,8821.417581290389,152.117,152.1698,151.9585,152.1698,8821.4176
2016-09-21 11:15:00,172.8,172.87,172.77,172.87,5163.606523746025,152.1434,152.205,152.117,152.205,5163.6065
2016-09-21 11:20:00,172.87,172.88,172.84,172.86,1830.957021232947,152.205,152.2138,152.1786,152.1962,1830.957
2016-09-21 11:25:00,172.83,173.02,172.83,173.01,5833.418812185865,152.1698,152.3371,152.1698,152.3283,5833.4188
2016-09-21 11:30:00,172.95,173.0,172.76,172.85,4943.071084213765,152.2754,152.3195,152.1082,152.1874,4943.0711
2016-09-21 11:35:00,172.86,173.03,172.79,172.96,5554.415837521797,152.1962,152.3459,152.1346,152.2842,5554.4158
2016-09-21 11:40:00,172.97,172.99,172.82,172.84,4119.396861216535,152.293,152.3107,152.161,152.1786,4119.3969
2016-09-21 11:45:00,172.75,172.78,172.61,172.68,6792.491537593599,152.0993,152.1258,151.9761,152.0377,6792.4915
2016-09-21 11:50:00,172.67,172.99,172.67,172.75,32457.68796799672,152.0289,152.3107,152.0289,152.0993,32457.688
2016-09-21 11:55:00,172.68,172.87,172.68,172.87,3494.717406913529,152.0377,152.205,152.0377,152.205,3494.7174
2016-09-21 12:00:00,172.82,172.82,172.6,172.72,3015.693917324854,152.161,152.161,151.9673,152.0729,3015.6939
2016-09-21 12:05:00,172.72,172.85,172.72,172.78,8496.256026259103,152.0729,152.1874,152.0729,152.1258,8496.256
2016-09-21 12:10:00,172.79,172.82,172.75,172.8,6045.748281875064,152.1346,152.161,152.0993,152.1434,6045.7483
2016-09-21 12:15:00,172.77,172.8,172.43,172.44,3285.4651759154785,152.117,152.1434,151.8176,151.8264,3285.4652
2016-09-21 12:20:00,172.45,172.59,172.45,172.53,5834.444558416248,151.8352,151.9585,151.8352,151.9056,5834.4446
2016-09-21 12:25:00,172.53,172.62,172.49,172.61,3077.2386911478097,151.9056,151.9849,151.8704,151.9761,3077.2387
2016-09-21 12:30:00,172.59,172.59,172.44,172.47,3384.962560262591,151.9585,151.9585,151.8264,151.8528,3384.9626
2016-09-21 12:35:00,172.44,172.52,172.4,172.52,1948.9178377269463,151.8264,151.8968,151.7912,151.8968,1948.9178
2016-09-21 12:40:00,172.44,172.52,172.36,172.51,2564.365575956508,151.8264,151.8968,151.756,151.888,2564.3656
2016-09-21 12:45:00,172.54,172.57,172.48,172.51,1846.343214688686,151.9145,151.9409,151.8616,151.888,1846.3432
2016-09-21 12:50:00,172.41,172.52,172.39,172.52,4872.294594317365,151.8,151.8968,151.7824,151.8968,4872.2946
2016-09-21 12:55:00,172.52,172.63,172.48,172.63,2421.7868499333263,151.8968,151.9937,151.8616,151.9937,2421.7868
2016-09-21 13:00:00,172.66,172.74,172.66,172.72,2004.3081341676068,152.0201,152.0905,152.0201,152.0729,2004.3081
2016-09-21 13:05:00,172.69,172.69,172.63,172.64,2154.067083803467,152.0465,152.0465,151.9937,152.0025,2154.0671
2016-09-21 13:10:00,172.59,172.65,172.59,172.61,1948.9178377269463,151.9585,152.0113,151.9585,151.9761,1948.9178
2016-09-21 13:15:00,172.56,172.56,172.46,172.52,1025.7462303826032,151.9321,151.9321,151.844,151.8968,1025.7462
2016-09-21 13:20:00,172.55,172.55,172.37,172.42,1641.1939686121652,151.9233,151.9233,151.7648,151.8088,1641.194
2016-09-21 13:25:00,172.37,172.44,172.37,172.43,1128.3208534208636,151.7648,151.8264,151.7648,151.8176,1128.3209
2016-09-21 13:30:00,172.38,172.52,172.38,172.51,7197.661298594728,151.7736,151.8968,151.7736,151.888,7197.6613
2016-09-21 13:35:00,172.51,172.54,172.48,172.48,4114.268130064622,151.888,151.9145,151.8616,151.8616,4114.2681
2016-09-21 13:40:00,172.43,172.46,172.41,172.46,8205.969843060826,151.8176,151.844,151.8,151.844,8205.9698
2016-09-21 13:45:00,172.43,172.59,172.4,172.58,3484.459944609704,151.8176,151.9585,151.7912,151.9497,3484.4599
2016-09-21 13:50:00,172.52,172.63,172.5,172.51,14742.024823058777,151.8968,151.9937,151.8792,151.888,14742.0248
2016-09-21 13:55:00,172.51,172.84,172.48,172.84,8774.233254692788,151.888,152.1786,151.8616,152.1786,8774.2333
2016-09-21 14:00:00,172.8,173.09,172.65,172.86,10095.394399425582,152.1434,152.3987,152.0113,152.1962,10095.3944
2016-09-21 14:05:00,172.94,173.14,172.94,173.14,1948.9178377269463,152.2666,152.4427,152.2666,152.4427,1948.9178
2016-09-21 14:10:00,173.12,173.44,173.12,173.2,5640.578520873935,152.4251,152.7069,152.4251,152.4956,5640.5785
2016-09-21 14:15:00,173.38,173.39,173.16,173.32,4004.513283413683,152.654,152.6628,152.4603,152.6012,4004.5133
2016-09-21 14:20:00,173.22,173.22,172.95,172.95,4228.125961637091,152.5132,152.5132,152.2754,152.2754,4228.126
2016-09-21 14:25:00,172.89,172.94,172.68,172.68,5103.087496153452,152.2226,152.2666,152.0377,152.0377,5103.0875
2016-09-21 14:30:00,172.72,172.77,172.57,172.71,1873.012616678633,152.0729,152.117,151.9409,152.0641,1873.0126
2016-09-21 14:35:00,172.8,173.18,172.75,173.18,4776.900194891784,152.1434,152.4779,152.0993,152.4779,4776.9002
2016-09-21 14:40:00,173.08,173.29,173.07,173.27,1861.729408144425,152.3899,152.5748,152.3811,152.5572,1861.7294
2016-09-21 14:45:00,173.42,173.5,173.32,173.42,4117.345368755769,152.6893,152.7597,152.6012,152.6893,4117.3454
2016-09-21 14:50:00,173.42,173.49,173.3,173.31,8415.222074058878,152.6893,152.7509,152.5836,152.5924,8415.2221
2016-09-21 14:55:00,173.39,173.74,173.34,173.67,4350.189763052621,152.6628,152.971,152.6188,152.9094,4350.1898
2016-09-21 15:00:00,173.69,173.79,173.52,173.75,5428.249051184736,152.927,153.015,152.7773,152.9798,5428.2491
2016-09-21 15:05:00,173.78,173.94,173.78,173.85,6785.311313980921,153.0062,153.1471,153.0062,153.0679,6785.3113
2016-09-21 15:10:00,173.93,174.07,173.9,174.07,6007.795671350908,153.1383,153.2616,153.1119,153.2616,6007.7957
2016-09-21 15:15:00,174.12,174.22,174.09,174.22,9661.50374397374,153.3056,153.3936,153.2792,153.3936,9661.5037
2016-09-21 15:20:00,174.19,174.38,174.19,174.24,12172.530515950351,153.3672,153.5345,153.3672,153.4112,12172.5305
2016-09-21 15:25:00,174.22,174.39,174.22,174.37,10034.875371833008,153.3936,153.5433,153.3936,153.5257,10034.8754
2016-09-21 15:30:00,174.37,174.63,174.34,174.59,24777.925941122165,153.5257,153.7546,153.4993,153.7194,24777.9259
2016-09-21 15:35:00,174.62,174.67,174.5,174.62,12653.605497999792,153.7458,153.7898,153.6402,153.7458,12653.6055
2016-09-21 15:40:00,174.62,174.91,174.62,174.91,11518.104420966252,153.7458,154.0011,153.7458,154.0011,11518.1044
2016-09-21 15:45:00,174.91,175.11,174.88,174.97,13299.825623140834,154.0011,154.1772,153.9747,154.054,13299.8256
2016-09-21 15:50:00,174.97,175.03,174.88,174.91,40534.41378602933,154.054,154.1068,153.9747,154.0011,40534.4138
2016-09-21 15:55:00,174.9,175.0,174.84,174.89,48110.57544363524,153.9923,154.0804,153.9395,153.9835,48110.5754
2016-09-22 09:30:00,175.48,175.71,174.64,175.7,15484.66509385578,154.503,154.7055,153.7634,154.6967,15484.6651
2016-09-22 09:35:00,175.59,175.8,175.51,175.73,11820.69955892912,154.5999,154.7847,154.5294,154.7231,11820.6996
2016-09-22 09:40:00,175.72,175.77,175.59,175.65,6287.824392245359,154.7143,154.7583,154.5999,154.6527,6287.8244
2016-09-22 09:45:00,175.62,176.0,175.57,175.88,6267.309467637706,154.6263,154.9608,154.5822,154.8552,6267.3095
2016-09-22 09:50:00,175.86,175.86,175.73,175.74,5389.270694430198,154.8376,154.8376,154.7231,154.7319,5389.2707
2016-09-22 09:55:00,175.73,175.87,175.65,175.8,4844.599446097035,154.7231,154.8464,154.6527,154.7847,4844.5994
2016-09-22 10:00:00,175.82,176.17,175.82,176.17,5282.593086470407,154.8024,155.1105,154.8024,155.1105,5282.5931
2016-09-22 10:05:00,176.14,176.18,175.9,175.9,4998.461380654426,155.0841,155.1193,154.8728,154.8728,4998.4614
2016-09-22 10:10:00,175.81,175.99,175.73,175.99,5636.475535952405,154.7936,154.952,154.7231,154.952,5636.4755
2016-09-22 10:15:00,175.99,176.05,175.76,175.76,5055.903169555852,154.952,155.0049,154.7495,154.7495,5055.9032
2016-09-22 10:20:00,175.88,176.02,175.86,176.02,1948.9178377269463,154.8552,154.9785,154.8376,154.9785,1948.9178
2016-09-22 10:25:00,176.02,176.03,175.94,176.0,10052.313057749512,154.9785,154.9873,154.908,154.9608,10052.3131
2016-09-22 10:30:00,176.02,176.29,175.99,176.27,4782.028926043697,154.9785,155.2162,154.952,155.1986,4782.0289
2016-09-22 10:35:00,176.3,176.35,176.25,176.35,3813.724484562519,155.225,155.269,155.181,155.269,3813.7245
2016-09-22 10:40:00,176.32,176.38,176.24,176.24,2000.2051492460764,155.2426,155.2954,155.1722,155.1722,2000.2051
2016-09-22 10:45:00,176.25,176.43,176.25,176.38,2102.779772284337,155.181,155.3394,155.181,155.2954,2102.7798
2016-09-22 10:50:00,176.41,176.46,176.36,176.46,2723.356241665812,155.3218,155.3659,155.2778,155.3659,2723.3562
2016-09-22 10:55:00,176.45,176.51,176.43,176.46,3820.904708175197,155.357,155.4099,155.3394,155.3659,3820.9047
2016-09-22 11:00:00,176.42,176.43,176.25,176.31,5270.284131705816,155.3306,155.3394,155.181,155.2338,5270.2841
2016-09-22 11:05:00,176.33,176.33,176.16,176.2,7500.256436557595,155.2514,155.2514,155.1017,155.1369,7500.2564
2016-09-22 11:10:00,176.17,176.19,176.07,176.13,4687.660272848497,155.1105,155.1281,155.0225,155.0753,4687.6603
2016-09-22 11:15:00,176.11,176.19,176.09,176.19,3231.1006257052004,155.0577,155.1281,155.0401,155.1281,3231.1006
2016-09-22 11:20:00,176.18,176.18,176.09,176.09,923.171607344343,155.1193,155.1193,155.0401,155.0401,923.1716
2016-09-22 11:25:00,176.13,176.16,176.02,176.04,2102.779772284337,155.0753,155.1017,154.9785,154.9961,2102.7798
2016-09-22 11:30:00,176.02,176.17,176.01,176.17,3119.2942865934965,154.9785,155.1105,154.9696,155.1105,3119.2943
2016-09-22 11:35:00,176.17,176.19,176.09,176.1,1567.3402400246175,155.1105,155.1281,155.0401,155.0489,1567.3402
2016-09-22 11:40:00,176.08,176.08,175.94,175.94,5824.187096112421,155.0313,155.0313,154.908,154.908,5824.1871
2016-09-22 11:45:00,175.93,175.94,175.71,175.81,3348.035695968817,154.8992,154.908,154.7055,154.7936,3348.0357
2016-09-22 11:50:00,175.82,175.97,175.77,175.91,1948.9178377269463,154.8024,154.9344,154.7583,154.8816,1948.9178
2016-09-22 11:55:00,176.03,176.09,175.94,176.02,1279.1055492871062,154.9873,155.0401,154.908,154.9785,1279.1055
2016-09-22 12:00:00,176.04,176.13,176.02,176.07,3425.992409477895,154.9961,155.0753,154.9785,155.0225,3425.9924
2016-09-22 12:05:00,176.07,176.11,176.02,176.03,2769.514822033029,155.0225,155.0577,154.9785,154.9873,2769.5148
2016-09-22 12:10:00,176.05,176.05,175.89,176.02,3282.3879372243305,155.0049,155.0049,154.864,154.9785,3282.3879
2016-09-22 12:15:00,176.0,176.02,175.97,175.98,1568.3659862550005,154.9608,154.9785,154.9344,154.9432,1568.366
2016-09-22 12:20:00,175.96,176.04,175.94,176.03,1948.9178377269463,154.9256,154.9961,154.908,154.9873,1948.9178
2016-09-22 12:25:00,175.99,176.21,175.99,176.14,3084.418914760488,154.952,155.1457,154.952,155.0841,3084.4189
2016-09-22 12:30:00,176.17,176.24,176.14,176.21,2359.216329879988,155.1105,155.1722,155.0841,155.1457,2359.2163
2016-09-22 12:35:00,176.19,176.23,176.15,176.19,3829.110678018258,155.1281,155.1633,155.0929,155.1281,3829.1107
2016-09-22 12:40:00,176.21,176.26,176.17,176.26,2998.2562314083493,155.1457,155.1898,155.1105,155.1898,2998.2562
2016-09-22 12:45:00,176.26,176.32,176.23,176.26,1948.9178377269463,155.1898,155.2426,155.1633,155.1898,1948.9178
2016-09-22 12:50:00,176.26,176.32,176.26,176.31,2033.02902861832,155.1898,155.2426,155.1898,155.2338,2033.029
2016-09-22 12:55:00,176.35,176.39,176.26,176.39,5293.876295004616,155.269,155.3042,155.1898,155.3042,5293.8763
2016-09-22 13:00:00,176.39,176.46,176.34,176.41,3648.57934147092,155.3042,155.3659,155.2602,155.3218,3648.5793
2016-09-22 13:05:00,176.44,176.53,176.44,176.52,3166.4786131910964,155.3482,155.4275,155.3482,155.4187,3166.4786
2016-09-22 13:10:00,176.53,176.58,176.46,176.58,7740.281054467125,155.4275,155.4715,155.3659,155.4715,7740.2811
2016-09-22 13:15:00,176.6,176.69,176.6,176.64,3296.748384449687,155.4891,155.5684,155.4891,155.5243,3296.7484
2016-09-22 13:20:00,176.62,176.7,176.62,176.65,3667.042773617807,155.5067,155.5772,155.5067,155.5331,3667.0428
2016-09-22 13:25:00,176.65,176.71,176.6,176.61,4104.010667760796,155.5331,155.586,155.4891,155.4979,4104.0107
2016-09-22 13:30:00,176.6,176.64,176.55,176.63,2201.2514104010666,155.4891,155.5243,155.4451,155.5155,2201.2514
2016-09-22 13:35:00,176.67,176.8,176.6,176.8,4872.294594317365,155.5507,155.6652,155.4891,155.6652,4872.2946
2016-09-22 13:40:00,176.78,176.78,176.68,176.72,2936.7114575853934,155.6476,155.6476,155.5596,155.5948,2936.7115
2016-09-22 13:45:00,176.74,176.78,176.71,176.76,3205.456969945635,155.6124,155.6476,155.586,155.63,3205.457
2016-09-22 13:50:00,176.77,176.81,176.7,176.81,4038.362909016309,155.6388,155.674,155.5772,155.674,4038.3629
2016-09-22 13:55:00,176.81,176.81,176.7,176.77,3086.470407221253,155.674,155.674,155.5772,155.6388,3086.4704
2016-09-22 14:00:00,176.78,176.81,176.62,176.76,5775.977023284439,155.6476,155.674,155.5067,155.63,5775.977
2016-09-22 14:05:00,176.78,176.86,176.78,176.81,4154.272233049544,155.6476,155.718,155.6476,155.674,4154.2722
2016-09-22 14:10:00,176.79,176.8,176.34,176.39,5272.335624166581,155.6564,155.6652,155.2602,155.3042,5272.3356
2016-09-22 14:15:00,176.26,176.44,176.24,176.3,3681.403220843163,155.1898,155.3482,155.1722,155.225,3681.4032
2016-09-22 14:20:00,176.3,176.36,176.23,176.36,2515.129756898143,155.225,155.2778,155.1633,155.2778,2515.1298
2016-09-22 14:25:00,176.37,176.51,176.37,176.46,3237.255103087496,155.2866,155.4099,155.2866,155.3659,3237.2551
2016-09-22 14:30:00,176.35,176.45,176.26,176.33,1996.102164324546,155.269,155.357,155.1898,155.2514,1996.1022
2016-09-22 14:35:00,176.29,176.43,176.29,176.38,1787.8756795568777,155.2162,155.3394,155.2162,155.2954,1787.8757
2016-09-22 14:40:00,176.39,176.53,176.38,176.51,24984.10093342907,155.3042,155.4275,155.2954,155.4099,24984.1009
2016-09-22 14:45:00,176.53,176.66,176.52,176.62,2077.136116524772,155.4275,155.5419,155.4187,155.5067,2077.1361
2016-09-22 14:50:00,176.67,176.88,176.53,176.86,5520.566211919171,155.5507,155.7356,155.4275,155.718,5520.5662
2016-09-22 14:55:00,176.84,176.94,176.83,176.94,8294.18401887373,155.7004,155.7885,155.6916,155.7885,8294.184
2016-09-22 15:00:00,176.91,177.07,176.89,176.92,5751.359113755257,155.7621,155.9029,155.7445,155.7709,5751.3591
2016-09-22 15:05:00,176.96,177.01,176.86,176.96,7122.781823776797,155.8061,155.8501,155.718,155.8061,7122.7818
2016-09-22 15:10:00,176.93,176.97,176.9,176.94,5244.64047594625,155.7797,155.8149,155.7533,155.7885,5244.6405
2016-09-22 15:15:00,176.95,176.95,176.89,176.94,7416.145245666222,155.7973,155.7973,155.7445,155.7885,7416.1452
2016-09-22 15:20:00,176.95,176.99,176.89,176.94,8058.262385885731,155.7973,155.8325,155.7445,155.7885,8058.2624
2016-09-22 15:25:00,176.96,177.03,176.9,176.94,7080.72622833111,155.8061,155.8677,155.7533,155.7885,7080.7262
2016-09-22 15:30:00,176.96,177.13,176.94,177.03,8288.029541491434,155.8061,155.9558,155.7885,155.8677,8288.0295
2016-09-22 15:35:00,177.04,177.2,177.04,177.1,12078.161862755154,155.8765,156.0174,155.8765,155.9293,12078.1619
2016-09-22 15:40:00,177.1,177.1,176.92,177.03,8915.786234485588,155.9293,155.9293,155.7709,155.8677,8915.7862
2016-09-22 15:45:00,177.01,177.03,176.82,176.91,12873.115191301673,155.8501,155.8677,155.6828,155.7621,12873.1152
2016-09-22 15:50:00,176.92,176.93,176.79,176.84,11842.240229767154,155.7709,155.7797,155.6564,155.7004,11842.2402
2016-09-22 15:55:00,176.83,177.13,176.81,176.94,109176.32577700276,155.6916,155.9558,155.674,155.7885,109176.3258
2016-09-23 09:30:00,174.7,175.31,174.1,174.79,51101.65145143092,153.8162,154.3533,153.288,153.8955,51101.6515
2016-09-23 09:35:00,174.81,175.12,174.4,174.65,24959.483023899887,153.9131,154.186,153.5521,153.7722,24959.483
2016-09-23 09:40:00,174.65,174.8,174.31,174.73,22054.569699456355,153.7722,153.9043,153.4729,153.8427,22054.5697
2016-09-23 09:45:00,174.77,174.77,174.18,174.19,10259.513796286798,153.8779,153.8779,153.3584,153.3672,10259.5138
2016-09-23 09:50:00,174.16,174.33,173.83,173.96,9930.249256333982,153.3408,153.4905,153.0502,153.1647,9930.2493
2016-09-23 09:55:00,173.87,174.43,173.86,174.18,9864.601497589496,153.0855,153.5785,153.0767,153.3584,9864.6015
2016-09-23 10:00:00,174.16,174.23,173.8,173.81,23248.538311621705,153.3408,153.4024,153.0238,153.0326,23248.5383
2016-09-23 10:05:00,173.8,173.8,173.21,173.28,17857.21612473074,153.0238,153.0238,152.5044,152.566,17857.2161
2016-09-23 10:10:00,173.31,173.4,173.18,173.3,14669.19684070161,152.5924,152.6716,152.4779,152.5836,14669.1968
2016-09-23 10:15:00,173.35,173.42,173.05,173.09,14993.332649502512,152.6276,152.6893,152.3635,152.3987,14993.3326
2016-09-23 10:20:00,173.07,173.72,173.03,173.72,24606.62632064827,152.3811,152.9534,152.3459,152.9534,24606.6263
2016-09-23 10:25:00,173.68,173.75,173.51,173.69,11697.610011283208,152.9182,152.9798,152.7685,152.927,11697.61
2016-09-23 10:30:00,173.67,173.9,173.66,173.78,5122.576674530721,152.9094,153.1119,152.9006,153.0062,5122.5767
2016-09-23 10:35:00,173.76,173.83,173.6,173.72,7493.076212944917,152.9886,153.0502,152.8477,152.9534,7493.0762
2016-09-23 10:40:00,173.72,173.94,173.67,173.94,5921.632987998769,152.9534,153.1471,152.9094,153.1471,5921.633
2016-09-23 10:45:00,174.02,174.14,173.96,174.14,4308.134167606934,153.2175,153.3232,153.1647,153.3232,4308.1342
2016-09-23 10:50:00,174.07,174.14,173.98,173.98,11817.622320237972,153.2616,153.3232,153.1823,153.1823,11817.6223
2016-09-23 10:55:00,173.96,174.05,173.84,173.96,12138.680890347729,153.1647,153.2439,153.059,153.1647,12138.6809
2016-09-23 11:00:00,173.87,173.99,173.76,173.99,7186.378090060519,153.0855,153.1911,152.9886,153.1911,7186.3781
2016-09-23 11:05:00,173.99,174.07,173.93,173.93,4518.412144835367,153.1911,153.2616,153.1383,153.1383,4518.4121
2016-09-23 11:10:00,173.9,173.97,173.89,173.97,3597.2920299517896,153.1119,153.1735,153.1031,153.1735,3597.292
2016-09-23 11:15:00,173.94,173.96,173.88,173.93,6612.985947276644,153.1471,153.1647,153.0943,153.1383,6612.9859
2016-09-23 11:20:00,173.91,173.91,173.71,173.83,5714.432249461483,153.1207,153.1207,152.9446,153.0502,5714.4322
2016-09-23 11:25:00,173.83,173.93,173.83,173.86,4724.587137142271,153.0502,153.1383,153.0502,153.0767,4724.5871
2016-09-23 11:30:00,173.92,173.98,173.88,173.98,9048.107498204943,153.1295,153.1823,153.0943,153.1823,9048.1075
2016-09-23 11:35:00,173.94,174.19,173.94,174.19,6999.692276130885,153.1471,153.3672,153.1471,153.3672,6999.6923
2016-09-23 11:40:00,174.18,174.32,174.12,174.32,3075.1871986870447,153.3584,153.4817,153.3056,153.4817,3075.1872
2016-09-23 11:45:00,174.31,174.34,174.19,174.22,6114.473279310699,153.4729,153.4993,153.3672,153.3936,6114.4733
2016-09-23 11:50:00,174.32,174.45,174.28,174.34,3590.111806339112,153.4817,153.5961,153.4465,153.4993,3590.1118
2016-09-23 11:55:00,174.38,174.38,174.13,174.32,4753.308031592984,153.5345,153.5345,153.3144,153.4817,4753.308
2016-09-23 12:00:00,174.32,174.46,174.28,174.46,1795.0559031695557,153.4817,153.6049,153.4465,153.6049,1795.0559
2016-09-23 12:05:00,174.52,174.55,174.46,174.52,6849.933326495025,153.6578,153.6842,153.6049,153.6578,6849.9333
2016-09-23 12:10:00,174.57,174.62,174.48,174.53,6511.437070468765,153.7018,153.7458,153.6225,153.6666,6511.4371
2016-09-23 12:15:00,174.47,174.67,174.47,174.67,4516.360652374602,153.6137,153.7898,153.6137,153.7898,4516.3607
2016-09-23 12:20:00,174.7,174.7,174.62,174.63,2514.1040106677606,153.8162,153.8162,153.7458,153.7546,2514.104
2016-09-23 12:25:00,174.63,174.72,174.61,174.63,4759.462508975279,153.7546,153.8339,153.737,153.7546,4759.4625
2016-09-23 12:30:00,174.69,174.78,174.69,174.76,4005.539029644066,153.8074,153.8867,153.8074,153.8691,4005.539
2016-09-23 12:35:00,174.8,174.8,174.67,174.74,4095.804697917735,153.9043,153.9043,153.7898,153.8515,4095.8047
2016-09-23 12:40:00,174.82,174.9,174.77,174.88,6391.424761514001,153.9219,153.9923,153.8779,153.9747,6391.4248
2016-09-23 12:45:00,174.92,174.92,174.85,174.9,2883.372653605498,154.0099,154.0099,153.9483,153.9923,2883.3727
2016-09-23 12:50:00,174.89,174.98,174.88,174.98,4830.238998871679,153.9835,154.0628,153.9747,154.0628,4830.239
2016-09-23 12:55:00,174.98,175.06,174.97,174.98,4027.0797004821006,154.0628,154.1332,154.054,154.0628,4027.0797
2016-09-23 13:00:00,174.97,174.98,174.85,174.92,6450.918042876192,154.054,154.0628,153.9483,154.0099,6450.918
2016-09-23 13:05:00,174.9,174.98,174.86,174.89,8727.04892809519,153.9923,154.0628,153.9571,153.9835,8727.0489
2016-09-23 13:10:00,174.91,174.94,174.83,174.94,4113.242383834239,154.0011,154.0276,153.9307,154.0276,4113.2424
2016-09-23 13:15:00,174.98,175.0,174.87,174.93,2666.9401989947687,154.0628,154.0804,153.9659,154.0188,2666.9402
2016-09-23 13:20:00,174.94,174.96,174.88,174.95,3179.8133141860703,154.0276,154.0452,153.9747,154.0364,3179.8133
2016-09-23 13:25:00,174.95,175.11,174.94,175.11,8309.570212329469,154.0364,154.1772,154.0276,154.1772,8309.5702
2016-09-23 13:30:00,175.11,175.14,175.02,175.07,4562.51923274182,154.1772,154.2036,154.098,154.142,4562.5192
2016-09-23 13:35:00,175.07,175.07,175.01,175.01,3590.111806339112,154.142,154.142,154.0892,154.0892,3590.1118
2016-09-23 13:40:00,175.02,175.08,174.99,175.07,6795.5687762847465,154.098,154.1508,154.0716,154.142,6795.5688
2016-09-23 13:45:00,175.05,175.07,175.0,175.05,5698.020309775361,154.1244,154.142,154.0804,154.1244,5698.0203
2016-09-23 13:50:00,175.05,175.2,174.98,175.17,12651.554005539028,154.1244,154.2565,154.0628,154.2301,12651.554
2016-09-23 13:55:00,175.19,175.29,175.15,175.2,3826.033439327112,154.2477,154.3357,154.2125,154.2565,3826.0334
2016-09-23 14:00:00,175.2,175.25,175.12,175.25,4554.313262898759,154.2565,154.3005,154.186,154.3005,4554.3133
2016-09-23 14:05:00,175.26,175.3,175.14,175.19,6403.7337162785925,154.3093,154.3445,154.2036,154.2477,6403.7337
2016-09-23 14:10:00,175.19,175.36,175.17,175.32,4735.87034567648,154.2477,154.3973,154.2301,154.3621,4735.8703
2016-09-23 14:15:00,175.25,175.41,175.23,175.41,7818.237767976202,154.3005,154.4414,154.2829,154.4414,7818.2378
2016-09-23 14:20:00,175.41,175.41,175.28,175.38,15582.110985742129,154.4414,154.4414,154.3269,154.415,15582.111
2016-09-23 14:25:00,175.37,175.57,175.35,175.52,19333.26495025131,154.4062,154.5822,154.3885,154.5382,19333.265
2016-09-23 14:30:00,175.52,175.62,175.5,175.53,10726.228331110882,154.5382,154.6263,154.5206,154.547,10726.2283
2016-09-23 14:35:00,175.54,175.62,175.52,175.59,5238.485998563955,154.5558,154.6263,154.5382,154.5999,5238.486
2016-09-23 14:40:00,175.59,175.62,175.52,175.6,4313.262898758847,154.5999,154.6263,154.5382,154.6087,4313.2629
2016-09-23 14:45:00,175.62,175.73,175.5,175.72,34155.29797927992,154.6263,154.7231,154.5206,154.7143,34155.298
2016-09-23 14:50:00,175.71,175.77,175.71,175.73,8957.841829931274,154.7055,154.7583,154.7055,154.7231,8957.8418
2016-09-23 14:55:00,175.72,175.78,175.59,175.65,6949.430710842137,154.7143,154.7671,154.5999,154.6527,6949.4307
2016-09-23 15:00:00,175.64,175.67,175.54,175.56,5553.390091291414,154.6439,154.6703,154.5558,154.5734,5553.3901
2016-09-23 15:05:00,175.56,175.75,175.56,175.69,8076.725818032618,154.5734,154.7407,154.5734,154.6879,8076.7258
2016-09-23 15:10:00,175.71,175.8,175.68,175.79,14950.251307826444,154.7055,154.7847,154.6791,154.7759,14950.2513
2016-09-23 15:15:00,175.81,175.85,175.7,175.77,13831.162170479023,154.7936,154.8288,154.6967,154.7583,13831.1622
2016-09-23 15:20:00,175.76,175.76,175.6,175.67,10487.229459431735,154.7495,154.7495,154.6087,154.6703,10487.2295
2016-09-23 15:25:00,175.67,175.77,175.58,175.77,14110.165145143092,154.6703,154.7583,154.591,154.7583,14110.1651
2016-09-23 15:30:00,175.75,175.87,175.69,175.76,21289.363011590933,154.7407,154.8464,154.6879,154.7495,21289.363
2016-09-23 15:35:00,175.78,175.79,175.48,175.49,18381.37244845625,154.7671,154.7759,154.503,154.5118,18381.3724
2016-09-23 15:40:00,175.47,175.49,175.32,175.32,15660.067699251204,154.4942,154.5118,154.3621,154.3621,15660.0677
2016-09-23 15:45:00,175.32,175.37,175.12,175.2,37794.64560467741,154.3621,154.4062,154.186,154.2565,37794.6456
2016-09-23 15:50:00,175.21,175.33,175.15,175.29,40323.11006257052,154.2653,154.3709,154.2125,154.3357,40323.1101
2016-09-23 15:55:00,175.29,175.29,174.96,174.98,96122.67924915376,154.3357,154.3357,154.0452,154.0628,96122.6792
2016-09-26 09:30:00,173.74,174.12,173.14,173.19,18852.189968201867,152.971,153.3056,152.4427,152.4868,18852.19
2016-09-26 09:35:00,173.43,173.43,172.56,172.56,8890.142578726023,152.6981,152.6981,151.9321,151.9321,8890.1426
2016-09-26 09:40:00,172.57,172.8,172.53,172.8,8517.796697097137,151.9409,152.1434,151.9056,152.1434,8517.7967
2016-09-26 09:45:00,172.88,173.08,172.66,172.68,11269.873833213662,152.2138,152.3899,152.0201,152.0377,11269.8738
2016-09-26 09:50:00,172.73,172.87,172.7,172.7,8199.81536567853,152.0817,152.205,152.0553,152.0553,8199.8154
2016-09-26 09:55:00,172.72,172.74,172.45,172.51,6735.049748692173,152.0729,152.0905,151.8352,151.888,6735.0497
2016-09-26 10:00:00,172.46,172.54,172.42,172.46,7202.79002974664,151.844,151.9145,151.8088,151.844,7202.79
2016-09-26 10:05:00,172.51,172.6,172.44,172.6,3513.1808390604165,151.888,151.9673,151.8264,151.9673,3513.1808
2016-09-26 10:10:00,172.63,172.88,172.63,172.88,5467.227407939276,151.9937,152.2138,151.9937,152.2138,5467.2274
2016-09-26 10:15:00,172.91,172.99,172.91,172.97,2785.9267617191504,152.2402,152.3107,152.2402,152.293,2785.9268
2016-09-26 10:20:00,173.0,173.03,172.84,172.95,1768.386501179608,152.3195,152.3459,152.1786,152.2754,1768.3865
2016-09-26 10:25:00,172.94,172.97,172.9,172.97,1168.324956405785,152.2666,152.293,152.2314,152.293,1168.325
2016-09-26 10:30:00,172.97,173.02,172.94,173.0,5077.443840393887,152.293,152.3371,152.2666,152.3195,5077.4438
2016-09-26 10:35:00,173.05,173.16,173.02,173.07,3794.2353061852496,152.3635,152.4603,152.3371,152.3811,3794.2353
2016-09-26 10:40:00,173.05,173.05,172.98,172.98,1743.7685916504256,152.3635,152.3635,152.3019,152.3019,1743.7686
2016-09-26 10:45:00,173.0,173.04,172.83,172.92,3510.1036003692684,152.3195,152.3547,152.1698,152.249,3510.1036
2016-09-26 10:50:00,172.98,173.03,172.81,172.88,2727.459226587342,152.3019,152.3459,152.1522,152.2138,2727.4592
2016-09-26 10:55:00,172.88,172.9,172.71,172.71,3090.573392142784,152.2138,152.2314,152.0641,152.0641,3090.5734
2016-09-26 11:00:00,172.76,172.91,172.69,172.69,6127.807980305672,152.1082,152.2402,152.0465,152.0465,6127.808
2016-09-26 11:05:00,172.73,172.76,172.65,172.65,5044.619961021643,152.0817,152.1082,152.0113,152.0113,5044.62
2016-09-26 11:10:00,172.7,172.71,172.41,172.41,6080.623653708072,152.0553,152.0641,151.8,151.8,6080.6237
2016-09-26 11:15:00,172.46,172.48,172.36,172.44,5798.543440352856,151.844,151.8616,151.756,151.8264,5798.5434
2016-09-26 11:20:00,172.51,172.57,172.42,172.42,2513.078264437378,151.888,151.9409,151.8088,151.8088,2513.0783
2016-09-26 11:25:00,172.39,172.5,172.39,172.41,2180.7364857934144,151.7824,151.8792,151.7824,151.8,2180.7365
2016-09-26 11:30:00,172.4,172.49,172.25,172.35,4119.396861216535,151.7912,151.8704,151.6591,151.7472,4119.3969
2016-09-26 11:35:00,172.37,172.57,172.36,172.56,1215.509283003385,151.7648,151.9409,151.756,151.9321,1215.5093
2016-09-26 11:40:00,172.51,172.56,172.48,172.48,2974.6640681095496,151.888,151.9321,151.8616,151.8616,2974.6641
2016-09-26 11:45:00,172.51,172.6,172.47,172.47,2493.5890860601085,151.888,151.9673,151.8528,151.8528,2493.5891
2016-09-26 11:50:00,172.42,172.42,172.3,172.3,2666.9401989947687,151.8088,151.8088,151.7031,151.7031,2666.9402
2016-09-26 11:55:00,172.34,172.45,172.34,172.43,4314.288644989229,151.7384,151.8352,151.7384,151.8176,4314.2886
2016-09-26 12:00:00,172.48,172.48,172.37,172.39,4538.92706944302,151.8616,151.8616,151.7648,151.7824,4538.9271
2016-09-26 12:05:00,172.4,172.46,172.36,172.4,3060.826751461688,151.7912,151.844,151.756,151.7912,3060.8268
2016-09-26 12:10:00,172.4,172.48,172.29,172.48,3652.68232639245,151.7912,151.8616,151.6943,151.8616,3652.6823
2016-09-26 12:15:00,172.49,172.53,172.43,172.44,3835.265155400554,151.8704,151.9056,151.8176,151.8264,3835.2652
2016-09-26 12:20:00,172.41,172.56,172.41,172.53,4148.117755667247,151.8,151.9321,151.8,151.9056,4148.1178
2016-09-26 12:25:00,172.59,172.59,172.53,172.58,2630.013334700995,151.9585,151.9585,151.9056,151.9497,2630.0133
2016-09-26 12:30:00,172.56,172.66,172.56,172.64,2051.4924607652065,151.9321,152.0201,151.9321,152.0025,2051.4925
2016-09-26 12:35:00,172.66,172.67,172.52,172.53,1422.7100215406708,152.0201,152.0289,151.8968,151.9056,1422.71
2016-09-26 12:40:00,172.51,172.59,172.37,172.59,5671.350907785413,151.888,151.9585,151.7648,151.9585,5671.3509
2016-09-26 12:45:00,172.63,172.73,172.63,172.65,3492.6659144527644,151.9937,152.0817,151.9937,152.0113,3492.6659
2016-09-26 12:50:00,172.66,172.73,172.66,172.68,2736.690942660786,152.0201,152.0817,152.0201,152.0377,2736.6909
2016-09-26 12:55:00,172.71,172.74,172.65,172.65,3141.8607036619137,152.0641,152.0905,152.0113,152.0113,3141.8607
2016-09-26 13:00:00,172.64,172.67,172.55,172.58,2433.070058467535,152.0025,152.0289,151.9233,151.9497,2433.0701
2016-09-26 13:05:00,172.59,172.63,172.51,172.51,1953.0208226484767,151.9585,151.9937,151.888,151.888,1953.0208
2016-09-26 13:10:00,172.54,172.55,172.44,172.47,2786.9525079495334,151.9145,151.9233,151.8264,151.8528,2786.9525
2016-09-26 13:15:00,172.48,172.5,172.41,172.41,1667.863370602113,151.8616,151.8792,151.8,151.8,1667.8634
2016-09-26 13:20:00,172.41,172.42,172.23,172.23,1543.748076725818,151.8,151.8088,151.6415,151.6415,1543.7481
2016-09-26 13:25:00,172.28,172.28,172.17,172.17,5381.064724587137,151.6855,151.6855,151.5887,151.5887,5381.0647
2016-09-26 13:30:00,172.17,172.17,172.08,172.1,3118.268540363114,151.5887,151.5887,151.5094,151.5271,3118.2685
2016-09-26 13:35:00,172.11,172.11,171.84,171.84,1719.150682121243,151.5359,151.5359,151.2981,151.2981,1719.1507
2016-09-26 13:40:00,171.88,172.06,171.87,171.96,5706.226279618422,151.3333,151.4918,151.3245,151.4038,5706.2263
2016-09-26 13:45:00,171.95,172.0,171.89,171.94,1999.1794030156937,151.395,151.439,151.3422,151.3862,1999.1794
2016-09-26 13:50:00,171.97,172.03,171.97,172.01,2102.779772284337,151.4126,151.4654,151.4126,151.4478,2102.7798
2016-09-26 13:55:00,172.02,172.04,171.94,171.98,4753.308031592984,151.4566,151.4742,151.3862,151.4214,4753.308
2016-09-26 14:00:00,172.01,172.35,172.01,172.3,4005.539029644066,151.4478,151.7472,151.4478,151.7031,4005.539
2016-09-26 14:05:00,172.34,172.34,172.23,172.28,3950.148733203405,151.7384,151.7384,151.6415,151.6855,3950.1487
2016-09-26 14:10:00,172.3,172.3,172.18,172.22,3236.229356857113,151.7031,151.7031,151.5975,151.6327,3236.2294
2016-09-26 14:15:00,172.23,172.47,172.2,172.46,3056.7237665401576,151.6415,151.8528,151.6151,151.844,3056.7238
2016-09-26 14:20:00,172.46,172.47,172.32,172.34,3171.6073443430096,151.844,151.8528,151.7208,151.7384,3171.6073
2016-09-26 14:25:00,172.39,172.41,172.27,172.41,5638.52702841317,151.7824,151.8,151.6767,151.8,5638.527
2016-09-26 14:30:00,172.43,172.46,172.38,172.44,5103.087496153452,151.8176,151.844,151.7736,151.8264,5103.0875
2016-09-26 14:35:00,172.43,172.43,172.13,172.24,5695.968817314596,151.8176,151.8176,151.5535,151.6503,5695.9688
2016-09-26 14:40:00,172.25,172.32,172.25,172.27,2150.989845112319,151.6591,151.7208,151.6591,151.6767,2150.9898
2016-09-26 14:45:00,172.29,172.45,172.27,172.45,16395.52774643553,151.6943,151.8352,151.6767,151.8352,16395.5277
2016-09-26 14:50:00,172.47,172.55,172.4,172.55,7799.7743358293155,151.8528,151.9233,151.7912,151.9233,7799.7743
2016-09-26 14:55:00,172.57,172.68,172.56,172.6,22453.584983075187,151.9409,152.0377,151.9321,151.9673,22453.585
2016-09-26 15:00:00,172.6,172.75,172.56,172.6,20823.67422299723,151.9673,152.0993,151.9321,151.9673,20823.6742
2016-09-26 15:05:00,172.65,172.91,172.65,172.74,7092.009436865319,152.0113,152.2402,152.0113,152.0905,7092.0094
2016-09-26 15:10:00,172.76,172.8,172.74,172.77,4289.670735460047,152.1082,152.1434,152.0905,152.117,4289.6707
2016-09-26 15:15:00,172.76,172.83,172.68,172.7,8600.88214175813,152.1082,152.1698,152.0377,152.0553,8600.8821
2016-09-26 15:20:00,172.68,172.76,172.65,172.72,6469.381475023079,152.0377,152.1082,152.0113,152.0729,6469.3815
2016-09-26 15:25:00,172.73,172.82,172.69,172.77,8159.811262693609,152.0817,152.161,152.0465,152.117,8159.8113
2016-09-26 15:30:00,172.77,172.87,172.77,172.85,9202.995178992716,152.117,152.205,152.117,152.1874,9202.9952
2016-09-26 15:35:00,172.86,172.86,172.61,172.65,8677.813109036824,152.1962,152.1962,151.9761,152.0113,8677.8131
2016-09-26 15:40:00,172.67,172.73,172.49,172.56,12611.549902554108,152.0289,152.0817,151.8704,151.9321,12611.5499
2016-09-26 15:45:00,172.53,172.71,172.52,172.7,13326.495025130782,151.9056,152.0641,151.8968,152.0553,13326.495
2016-09-26 15:50:00,172.7,172.73,172.57,172.6,17977.228433685505,152.0553,152.0817,151.9409,151.9673,17977.2284
2016-09-26 15:55:00,172.63,172.7,172.46,172.64,40892.39922043286,151.9937,152.0553,151.844,152.0025,40892.3992
2016-09-27 09:30:00,172.88,172.96,172.22,172.46,11586.829418401889,152.2138,152.2842,151.6327,151.844,11586.8294
2016-09-27 09:35:00,172.45,173.16,172.45,172.9,9178.377269463534,151.8352,152.4603,151.8352,152.2314,9178.3773
2016-09-27 09:40:00,172.91,172.91,172.45,172.55,6066.263206482716,152.2402,152.2402,151.8352,151.9233,6066.2632
2016-09-27 09:45:00,172.6,172.73,172.57,172.73,3843.471125243615,151.9673,152.0817,151.9409,152.0817,3843.4711
2016-09-27 09:50:00,172.6,172.78,172.37,172.68,14586.111396040618,151.9673,152.1258,151.7648,152.0377,14586.1114
2016-09-27 09:55:00,172.73,172.73,172.56,172.63,12308.95476459124,152.0817,152.0817,151.9321,151.9937,12308.9548
2016-09-27 10:00:00,172.6,172.97,172.6,172.67,13908.093137757718,151.9673,152.293,151.9673,152.0289,13908.0931
2016-09-27 10:05:00,172.65,172.88,172.65,172.88,3340.8554723561388,152.0113,152.2138,152.0113,152.2138,3340.8555
2016-09-27 10:10:00,172.89,172.9,172.75,172.75,4173.761411426813,152.2226,152.2314,152.0993,152.0993,4173.7614
2016-09-27 10:15:00,172.81,173.11,172.81,173.06,2256.6417068417272,152.1522,152.4163,152.1522,152.3723,2256.6417
2016-09-27 10:20:00,173.03,173.17,172.78,173.16,3176.7360754949223,152.3459,152.4691,152.1258,152.4603,3176.7361
2016-09-27 10:25:00,173.12,173.18,173.01,173.13,2057.646938147502,152.4251,152.4779,152.3283,152.4339,2057.6469
2016-09-27 10:30:00,173.09,173.09,172.8,172.8,2415.6323725510306,152.3987,152.3987,152.1434,152.1434,2415.6324
2016-09-27 10:35:00,172.81,172.81,172.63,172.73,2051.4924607652065,152.1522,152.1522,151.9937,152.0817,2051.4925
2016-09-27 10:40:00,172.59,172.74,172.59,172.73,2162.273053646528,151.9585,152.0905,151.9585,152.0817,2162.2731
2016-09-27 10:45:00,172.8,172.91,172.74,172.87,3767.5659041953018,152.1434,152.2402,152.0905,152.205,3767.5659
2016-09-27 10:50:00,172.79,172.96,172.78,172.9,2385.885731869935,152.1346,152.2842,152.1258,152.2314,2385.8857
2016-09-27 10:55:00,172.9,172.97,172.64,172.64,1743.7685916504256,152.2314,152.293,152.0025,152.0025,1743.7686
2016-09-27 11:00:00,172.65,172.71,172.65,172.7,7448.969125038465,152.0113,152.0641,152.0113,152.0553,7448.9691
2016-09-27 11:05:00,172.73,172.8,172.71,172.8,5405.68263411632,152.0817,152.1434,152.0641,152.1434,5405.6826
2016-09-27 11:10:00,172.82,172.96,172.82,172.82,1282.182787978254,152.161,152.2842,152.161,152.161,1282.1828
2016-09-27 11:15:00,172.82,172.82,172.71,172.77,1804.2876192429992,152.161,152.161,152.0641,152.117,1804.2876
2016-09-27 11:20:00,172.82,173.16,172.82,173.14,8952.71309877936,152.161,152.4603,152.161,152.4427,8952.7131
2016-09-27 11:25:00,173.13,173.31,173.08,173.26,6335.008718842958,152.4339,152.5924,152.3899,152.5484,6335.0087
2016-09-27 11:30:00,173.28,173.41,173.26,173.26,8578.315724689712,152.566,152.6805,152.5484,152.5484,8578.3157
2016-09-27 11:35:00,173.15,173.28,173.13,173.28,3487.537183300851,152.4515,152.566,152.4339,152.566,3487.5372
2016-09-27 11:40:00,173.31,173.31,173.2,173.28,2518.206995589291,152.5924,152.5924,152.4956,152.566,2518.207
2016-09-27 11:45:00,173.27,173.3,173.11,173.11,2727.459226587342,152.5572,152.5836,152.4163,152.4163,2727.4592
2016-09-27 11:50:00,173.12,173.14,172.94,173.09,6077.546415016925,152.4251,152.4427,152.2666,152.3987,6077.5464
2016-09-27 11:55:00,173.09,173.27,173.05,173.27,1487.3320340547748,152.3987,152.5572,152.3635,152.5572,1487.332
2016-09-27 12:00:00,173.22,173.35,173.22,173.29,3168.530105651861,152.5132,152.6276,152.5132,152.5748,3168.5301
2016-09-27 12:05:00,173.23,173.23,173.18,173.19,820.5969843060826,152.522,152.522,152.4779,152.4868,820.597
2016-09-27 12:10:00,173.19,173.26,173.19,173.25,2123.2946968919887,152.4868,152.5484,152.4868,152.5396,2123.2947
2016-09-27 12:15:00,173.19,173.28,173.19,173.25,2154.067083803467,152.4868,152.566,152.4868,152.5396,2154.0671
2016-09-27 12:20:00,173.26,173.76,173.26,173.72,7952.610524156324,152.5484,152.9886,152.5484,152.9534,7952.6105
2016-09-27 12:25:00,173.7,173.93,173.69,173.84,3544.978972202277,152.9358,153.1383,152.927,153.059,3544.979
2016-09-27 12:30:00,173.82,173.84,173.74,173.74,2744.8969125038466,153.0414,153.059,152.971,152.971,2744.8969
2016-09-27 12:35:00,173.77,173.81,173.66,173.73,2769.514822033029,152.9974,153.0326,152.9006,152.9622,2769.5148
2016-09-27 12:40:00,173.74,173.79,173.71,173.75,2146.886860190789,152.971,153.015,152.9446,152.9798,2146.8869
2016-09-27 12:45:00,173.78,173.81,173.72,173.78,2830.0338496256027,153.0062,153.0326,152.9534,153.0062,2830.0338
2016-09-27 12:50:00,173.74,173.83,173.74,173.81,2887.4756385270284,152.971,153.0502,152.971,153.0326,2887.4756
2016-09-27 12:55:00,173.81,173.94,173.81,173.94,1692.4812801312955,153.0326,153.1471,153.0326,153.1471,1692.4813
2016-09-27 13:00:00,173.91,173.98,173.8,173.96,8133.141860703661,153.1207,153.1823,153.0238,153.1647,8133.1419
2016-09-27 13:05:00,173.94,174.05,173.86,173.9,4259.924094778951,153.1471,153.2439,153.0767,153.1119,4259.9241
2016-09-27 13:10:00,173.89,173.94,173.82,173.9,2692.583854754333,153.1031,153.1471,153.0414,153.1119,2692.5839
2016-09-27 13:15:00,173.9,173.95,173.88,173.95,2082.264847676685,153.1119,153.1559,153.0943,153.1559,2082.2648
2016-09-27 13:20:00,173.96,174.08,173.96,174.08,6266.283721407323,153.1647,153.2704,153.1647,153.2704,6266.2837
2016-09-27 13:25:00,174.12,174.22,174.09,174.21,4308.134167606934,153.3056,153.3936,153.2792,153.3848,4308.1342
2016-09-27 13:30:00,174.24,174.29,174.21,174.25,3113.139809211201,153.4112,153.4553,153.3848,153.42,3113.1398
2016-09-27 13:35:00,174.25,174.46,174.18,174.43,16915.58108523951,153.42,153.6049,153.3584,153.5785,16915.5811
2016-09-27 13:40:00,174.4,174.45,174.29,174.4,2051.4924607652065,153.5521,153.5961,153.4553,153.5521,2051.4925
2016-09-27 13:45:00,174.44,174.45,174.34,174.34,3184.9420453379835,153.5873,153.5961,153.4993,153.4993,3184.942
2016-09-27 13:50:00,174.35,174.42,174.35,174.39,2790.029746640681,153.5081,153.5697,153.5081,153.5433,2790.0297
2016-09-27 13:55:00,174.37,174.37,174.21,174.28,4209.662529490204,153.5257,153.5257,153.3848,153.4465,4209.6625
2016-09-27 14:00:00,174.34,174.47,174.33,174.41,1938.6603754231205,153.4993,153.6137,153.4905,153.5609,1938.6604
2016-09-27 14:05:00,174.32,174.36,174.23,174.29,2816.6991486306288,153.4817,153.5169,153.4024,153.4553,2816.6991
2016-09-27 14:10:00,174.25,174.36,174.21,174.32,5561.596061134475,153.42,153.5169,153.3848,153.4817,5561.5961
2016-09-27 14:15:00,174.27,174.3,174.17,174.29,2178.6849933326494,153.4376,153.4641,153.3496,153.4553,2178.685
2016-09-27 14:20:00,174.28,174.28,174.09,174.21,1743.7685916504256,153.4465,153.4465,153.2792,153.3848,1743.7686
2016-09-27 14:25:00,174.16,174.22,174.12,174.21,2383.83423940917,153.3408,153.3936,153.3056,153.3848,2383.8342
2016-09-27 14:30:00,174.18,174.23,174.06,174.23,5633.3982972612575,153.3584,153.4024,153.2528,153.4024,5633.3983
2016-09-27 14:35:00,174.2,174.22,174.11,174.11,2691.558108523951,153.376,153.3936,153.2968,153.2968,2691.5581
2016-09-27 14:40:00,174.14,174.14,173.98,174.11,4535.849830751872,153.3232,153.3232,153.1823,153.2968,4535.8498
2016-09-27 14:45:00,174.08,174.21,174.08,174.21,10721.09959995897,153.2704,153.3848,153.2704,153.3848,10721.0996
2016-09-27 14:50:00,174.21,174.21,174.14,174.2,2727.459226587342,153.3848,153.3848,153.3232,153.376,2727.4592
2016-09-27 14:55:00,174.16,174.16,174.07,174.07,1851.471945840599,153.3408,153.3408,153.2616,153.2616,1851.4719
2016-09-27 15:00:00,174.13,174.2,174.13,174.2,2769.514822033029,153.3144,153.376,153.3144,153.376,2769.5148
2016-09-27 15:05:00,174.2,174.31,174.2,174.26,5336.957636680685,153.376,153.4729,153.376,153.4288,5336.9576
2016-09-27 15:10:00,174.25,174.26,174.04,174.04,2938.7629500461585,153.42,153.4288,153.2351,153.2351,2938.763
2016-09-27 15:15:00,174.06,174.19,174.04,174.16,2891.5786234485586,153.2528,153.3672,153.2351,153.3408,2891.5786
2016-09-27 15:20:00,174.12,174.12,173.99,174.02,4401.477074571751,153.3056,153.3056,153.1911,153.2175,4401.4771
2016-09-27 15:25:00,173.98,174.15,173.98,174.15,8237.767976202687,153.1823,153.332,153.1823,153.332,8237.768
2016-09-27 15:30:00,174.06,174.16,173.96,174.16,5969.843060826751,153.2528,153.3408,153.1647,153.3408,5969.8431
2016-09-27 15:35:00,174.2,174.29,174.09,174.29,6609.908708585495,153.376,153.4553,153.2792,153.4553,6609.9087
2016-09-27 15:40:00,174.23,174.39,174.2,174.39,7894.142989024515,153.4024,153.5433,153.376,153.5433,7894.143
2016-09-27 15:45:00,174.45,174.47,174.2,174.25,10386.70632885424,153.5961,153.6137,153.376,153.42,10386.7063
2016-09-27 15:50:00,174.2,174.35,174.2,174.34,10969.33018771156,153.376,153.5081,153.376,153.4993,10969.3302
2016-09-27 15:55:00,174.34,174.5,174.32,174.48,39592.7787465381,153.4993,153.6402,153.4817,153.6225,39592.7787
2016-09-28 09:30:00,176.04,176.04,174.04,174.5,16481.690429787668,154.9961,154.9961,153.2351,153.6402,16481.6904
2016-09-28 09:35:00,174.33,174.61,174.25,174.61,2779.772284336855,153.4905,153.737,153.42,153.737,2779.7723
2016-09-28 09:40:00,174.53,174.88,174.3,174.68,4490.716996615037,153.6666,153.9747,153.4641,153.7986,4490.717
2016-09-28 09:45:00,174.76,174.82,174.61,174.79,5436.455021027798,153.8691,153.9219,153.737,153.8955,5436.455
2016-09-28 09:50:00,174.8,174.82,174.6,174.71,6574.007590522105,153.9043,153.9219,153.7282,153.825,6574.0076
2016-09-28 09:55:00,174.77,174.85,174.59,174.85,4753.308031592984,153.8779,153.9483,153.7194,153.9483,4753.308
2016-09-28 10:00:00,174.85,174.88,174.61,174.74,2872.089445071289,153.9483,153.9747,153.737,153.8515,2872.0894
2016-09-28 10:05:00,174.71,174.74,174.56,174.64,2997.230485177967,153.825,153.8515,153.693,153.7634,2997.2305
2016-09-28 10:10:00,174.69,174.69,174.25,174.25,1518.104420966253,153.8074,153.8074,153.42,153.42,1518.1044
2016-09-28 10:15:00,174.21,174.27,174.17,174.27,2800.287208944507,153.3848,153.4376,153.3496,153.4376,2800.2872
2016-09-28 10:20:00,174.26,174.36,174.24,174.35,4191.199097343317,153.4288,153.5169,153.4112,153.5081,4191.1991
2016-09-28 10:25:00,174.35,174.5,174.35,174.5,1128.3208534208636,153.5081,153.6402,153.5081,153.6402,1128.3209
2016-09-28 10:30:00,174.5,174.5,174.39,174.42,2446.404759462509,153.6402,153.6402,153.5433,153.5697,2446.4048
2016-09-28 10:35:00,174.31,174.31,174.22,174.24,307.723869114781,153.4729,153.4729,153.3936,153.4112,307.7239
2016-09-28 10:40:00,174.3,174.3,174.24,174.29,923.171607344343,153.4641,153.4641,153.4112,153.4553,923.1716
2016-09-28 10:45:00,174.25,174.31,174.13,174.13,1563.2372551030874,153.42,153.4729,153.3144,153.3144,1563.2373
2016-09-28 10:50:00,174.18,174.2,174.05,174.06,1254.487639757924,153.3584,153.376,153.2439,153.2528,1254.4876
2016-09-28 10:55:00,174.15,174.19,173.98,173.98,2850.548774233255,153.332,153.3672,153.1823,153.1823,2850.5488
2016-09-28 11:00:00,174.02,174.03,173.79,173.79,2051.4924607652065,153.2175,153.2263,153.015,153.015,2051.4925
2016-09-28 11:05:00,173.79,173.92,173.77,173.92,2033.02902861832,153.015,153.1295,152.9974,153.1295,2033.029
2016-09-28 11:10:00,173.9,173.94,173.85,173.94,1902.7592573597287,153.1119,153.1471,153.0679,153.1471,1902.7593
2016-09-28 11:15:00,173.89,174.0,173.89,174.0,2108.934249666632,153.1031,153.1999,153.1031,153.1999,2108.9342
2016-09-28 11:20:00,173.93,173.97,173.91,173.91,1334.495845727767,153.1383,153.1735,153.1207,153.1207,1334.4958
2016-09-28 11:25:00,173.99,174.02,173.89,174.02,5548.261360139501,153.1911,153.2175,153.1031,153.2175,5548.2614
2016-09-28 11:30:00,174.0,174.0,173.9,173.96,1449.3794235306184,153.1999,153.1999,153.1119,153.1647,1449.3794
2016-09-28 11:35:00,174.01,174.01,173.95,173.95,410.2984921530413,153.2087,153.2087,153.1559,153.1559,410.2985
2016-09-28 11:40:00,174.03,174.11,173.98,174.08,4102.984921530413,153.2263,153.2968,153.1823,153.2704,4102.9849
2016-09-28 11:45:00,174.06,174.15,174.04,174.15,1548.876807877731,153.2528,153.332,153.2351,153.332,1548.8768
2016-09-28 11:50:00,174.06,174.09,174.0,174.02,2364.3450610319005,153.2528,153.2792,153.1999,153.2175,2364.3451
2016-09-28 11:55:00,174.07,174.12,174.04,174.05,748.7947481793004,153.2616,153.3056,153.2351,153.2439,748.7947
2016-09-28 12:00:00,174.11,174.11,173.93,173.93,1090.3682428967072,153.2968,153.2968,153.1383,153.1383,1090.3682
2016-09-28 12:05:00,173.96,174.01,173.96,174.01,1292.44025028208,153.1647,153.2087,153.1647,153.2087,1292.4403
2016-09-28 12:10:00,173.97,174.21,173.93,174.21,3179.8133141860703,153.1735,153.3848,153.1383,153.3848,3179.8133
2016-09-28 12:15:00,174.13,174.13,173.99,173.99,2051.4924607652065,153.3144,153.3144,153.1911,153.1911,2051.4925
2016-09-28 12:20:00,174.02,174.03,173.96,173.96,1041.1324238383424,153.2175,153.2263,153.1647,153.1647,1041.1324
2016-09-28 12:25:00,173.92,174.03,173.9,174.03,822.6484767668478,153.1295,153.2263,153.1119,153.2263,822.6485
2016-09-28 12:30:00,173.99,174.04,173.91,173.91,1743.7685916504256,153.1911,153.2351,153.1207,153.1207,1743.7686
2016-09-28 12:35:00,173.93,174.09,173.92,174.02,1248.3331623756285,153.1383,153.2792,153.1295,153.2175,1248.3332
2016-09-28 12:40:00,174.0,174.04,173.88,174.02,9089.137347420248,153.1999,153.2351,153.0943,153.2175,9089.1373
2016-09-28 12:45:00,174.1,174.22,174.09,174.1,3262.898758847061,153.288,153.3936,153.2792,153.288,3262.8988
2016-09-28 12:50:00,174.08,174.11,174.05,174.1,1902.7592573597287,153.2704,153.2968,153.2439,153.288,1902.7593
2016-09-28 12:55:00,174.14,174.14,174.06,174.06,1128.3208534208636,153.3232,153.3232,153.2528,153.2528,1128.3209
2016-09-28 13:00:00,174.04,174.1,174.0,174.1,5559.54456867371,153.2351,153.288,153.1999,153.288,5559.5446
2016-09-28 13:05:00,174.13,174.13,173.99,174.0,759.0522104831265,153.3144,153.3144,153.1911,153.1999,759.0522
2016-09-28 13:10:00,174.02,174.02,173.93,174.0,13655.759565083596,153.2175,153.2175,153.1383,153.1999,13655.7596
2016-09-28 13:15:00,174.02,174.06,173.95,174.05,12361.267822340753,153.2175,153.2528,153.1559,153.2439,12361.2678
2016-09-28 13:20:00,174.04,174.12,174.02,174.04,1436.0447225356447,153.2351,153.3056,153.2175,153.2351,1436.0447
2016-09-28 13:25:00,174.06,174.1,174.02,174.06,3581.9058364960506,153.2528,153.288,153.2175,153.2528,3581.9058
2016-09-28 13:30:00,174.11,174.22,174.11,174.13,2751.0513898861423,153.2968,153.3936,153.2968,153.3144,2751.0514
2016-09-28 13:35:00,174.19,174.2,174.15,174.2,1662.7346394502,153.3672,153.376,153.332,153.376,1662.7346
2016-09-28 13:40:00,174.22,174.25,174.16,174.17,2154.067083803467,153.3936,153.42,153.3408,153.3496,2154.0671
2016-09-28 13:45:00,174.21,174.23,174.19,174.21,1254.487639757924,153.3848,153.4024,153.3672,153.3848,1254.4876
2016-09-28 13:50:00,174.21,174.26,174.21,174.24,1858.652169453277,153.3848,153.4288,153.3848,153.4112,1858.6522
2016-09-28 13:55:00,174.23,174.29,174.2,174.27,2898.758847061237,153.4024,153.4553,153.376,153.4376,2898.7588
2016-09-28 14:00:00,174.23,174.26,174.18,174.2,2670.0174376859163,153.4024,153.4288,153.3584,153.376,2670.0174
2016-09-28 14:05:00,174.15,174.19,174.12,174.18,3468.0480049235816,153.332,153.3672,153.3056,153.3584,3468.048
2016-09-28 14:10:00,174.15,174.52,174.15,174.51,7421.2739768181345,153.332,153.6578,153.332,153.649,7421.274
2016-09-28 14:15:00,174.52,174.59,174.52,174.59,1397.0663657811058,153.6578,153.7194,153.6578,153.7194,1397.0664
2016-09-28 14:20:00,174.56,174.59,174.51,174.58,2283.311108831675,153.693,153.7194,153.649,153.7106,2283.3111
2016-09-28 14:25:00,174.52,174.8,174.49,174.71,4656.887885937019,153.6578,153.9043,153.6313,153.825,4656.8879
2016-09-28 14:30:00,174.71,174.86,174.69,174.71,2888.501384757411,153.825,153.9571,153.8074,153.825,2888.5014
2016-09-28 14:35:00,174.73,174.76,174.65,174.65,3709.0983690634935,153.8427,153.8691,153.7722,153.7722,3709.0984
2016-09-28 14:40:00,174.72,174.81,174.7,174.79,3413.683454713304,153.8339,153.9131,153.8162,153.8955,3413.6835
2016-09-28 14:45:00,174.79,174.88,174.73,174.88,2154.067083803467,153.8955,153.9747,153.8427,153.9747,2154.0671
2016-09-28 14:50:00,174.84,174.94,174.83,174.94,3061.8524976920708,153.9395,154.0276,153.9307,154.0276,3061.8525
2016-09-28 14:55:00,174.92,174.92,174.79,174.83,2728.4849728177246,154.0099,154.0099,153.8955,153.9307,2728.485
2016-09-28 15:00:00,174.83,174.86,174.75,174.86,3421.8894245563647,153.9307,153.9571,153.8603,153.9571,3421.8894
2016-09-28 15:05:00,174.83,174.83,174.7,174.74,3292.6453995281568,153.9307,153.9307,153.8162,153.8515,3292.6454
2016-09-28 15:10:00,174.74,174.75,174.63,174.69,4702.020720073853,153.8515,153.8603,153.7546,153.8074,4702.0207
2016-09-28 15:15:00,174.69,174.75,174.63,174.63,5997.538209047081,153.8074,153.8603,153.7546,153.7546,5997.5382
2016-09-28 15:20:00,174.63,174.7,174.6,174.6,4106.062160221561,153.7546,153.8162,153.7282,153.7282,4106.0622
2016-09-28 15:25:00,174.61,174.67,174.48,174.52,12030.977536157554,153.737,153.7898,153.6225,153.6578,12030.9775
2016-09-28 15:30:00,174.5,174.5,174.36,174.44,6045.748281875064,153.6402,153.6402,153.5169,153.5873,6045.7483
2016-09-28 15:35:00,174.47,174.47,174.38,174.45,9734.331726330904,153.6137,153.6137,153.5345,153.5961,9734.3317
2016-09-28 15:40:00,174.45,174.57,174.41,174.52,7115.601600164119,153.5961,153.7018,153.5609,153.6578,7115.6016
2016-09-28 15:45:00,174.55,174.67,174.53,174.58,13086.470407221252,153.6842,153.7898,153.6666,153.7106,13086.4704
2016-09-28 15:50:00,174.57,174.7,174.56,174.66,15833.418812185864,153.7018,153.8162,153.693,153.781,15833.4188
2016-09-28 15:55:00,174.66,174.78,174.58,174.63,62117.14021950969,153.781,153.8867,153.7106,153.7546,62117.1402
2016-09-29 09:30:00,174.59,174.85,174.45,174.5,12083.290593907066,153.7194,153.9483,153.5961,153.6402,12083.2906
2016-09-29 09:35:00,174.45,174.47,173.97,174.0,3932.711047286901,153.5961,153.6137,153.1735,153.1999,3932.711
2016-09-29 09:40:00,173.96,173.96,173.72,173.72,3328.546517591548,153.1647,153.1647,152.9534,152.9534,3328.5465
2016-09-29 09:45:00,173.84,174.02,173.8,173.97,3811.672992101754,153.059,153.2175,153.0238,153.1735,3811.673
2016-09-29 09:50:00,173.86,173.99,173.61,173.75,3474.2024823058773,153.0767,153.1911,152.8565,152.9798,3474.2025
2016-09-29 09:55:00,173.64,173.84,173.62,173.62,2464.868191609396,152.883,153.059,152.8653,152.8653,2464.8682
2016-09-29 10:00:00,173.62,173.86,173.62,173.65,2882.346907375116,152.8653,153.0767,152.8653,152.8918,2882.3469
2016-09-29 10:05:00,173.65,173.75,173.26,173.26,9134.270181557082,152.8918,152.9798,152.5484,152.5484,9134.2702
2016-09-29 10:10:00,173.25,173.33,173.14,173.17,2654.6312442301773,152.5396,152.61,152.4427,152.4691,2654.6312
2016-09-29 10:15:00,173.15,173.52,173.11,173.52,2136.6293978869626,152.4515,152.7773,152.4163,152.7773,2136.6294
2016-09-29 10:20:00,173.46,173.46,173.37,173.37,1241.15293876295,152.7245,152.7245,152.6452,152.6452,1241.1529
2016-09-29 10:25:00,173.42,173.48,173.38,173.46,1025.7462303826032,152.6893,152.7421,152.654,152.7245,1025.7462
2016-09-29 10:30:00,173.51,173.53,173.38,173.52,820.5969843060826,152.7685,152.7861,152.654,152.7773,820.597
2016-09-29 10:35:00,173.51,173.7,173.51,173.65,1215.509283003385,152.7685,152.9358,152.7685,152.8918,1215.5093
2016-09-29 10:40:00,173.64,173.68,173.23,173.23,4102.984921530413,152.883,152.9182,152.522,152.522,4102.9849
2016-09-29 10:45:00,173.2,173.22,173.05,173.05,2461.790952918248,152.4956,152.5132,152.3635,152.3635,2461.791
2016-09-29 10:50:00,173.04,173.11,173.0,173.01,1230.895476459124,152.3547,152.4163,152.3195,152.3283,1230.8955
2016-09-29 10:55:00,172.99,173.09,172.96,172.96,2799.2614627141243,152.3107,152.3987,152.2842,152.2842,2799.2615
2016-09-29 11:00:00,172.96,173.11,172.88,173.08,9208.12391014463,152.2842,152.4163,152.2138,152.3899,9208.1239
2016-09-29 11:05:00,173.1,173.17,172.99,173.04,4908.195712380757,152.4075,152.4691,152.3107,152.3547,4908.1957
2016-09-29 11:10:00,173.04,173.05,172.97,172.97,4410.708790645194,152.3547,152.3635,152.293,152.293,4410.7088
2016-09-29 11:15:00,172.95,172.95,172.73,172.9,3133.654733818853,152.2754,152.2754,152.0817,152.2314,3133.6547
2016-09-29 11:20:00,172.92,172.95,172.84,172.94,1436.0447225356447,152.249,152.2754,152.1786,152.2666,1436.0447
2016-09-29 11:25:00,172.92,173.09,172.92,173.03,2676.171915068212,152.249,152.3987,152.249,152.3459,2676.1719
2016-09-29 11:30:00,173.04,173.16,173.0,173.02,2300.748794748179,152.3547,152.4603,152.3195,152.3371,2300.7488
2016-09-29 11:35:00,173.07,173.19,173.04,173.15,1460.662632064827,152.3811,152.4868,152.3547,152.4515,1460.6626
2016-09-29 11:40:00,173.22,173.22,173.08,173.12,2471.022668991692,152.5132,152.5132,152.3899,152.4251,2471.0227
2016-09-29 11:45:00,173.02,173.12,172.95,172.95,5308.236742229972,152.3371,152.4251,152.2754,152.2754,5308.2367
2016-09-29 11:50:00,173.02,173.08,172.94,173.06,9842.035080521078,152.3371,152.3899,152.2666,152.3723,9842.0351
2016-09-29 11:55:00,173.04,173.15,173.02,173.15,3833.2136629397887,152.3547,152.4515,152.3371,152.4515,3833.2137
2016-09-29 12:00:00,173.14,173.27,173.11,173.2,10284.13170581598,152.4427,152.5572,152.4163,152.4956,10284.1317
2016-09-29 12:05:00,173.19,173.41,173.16,173.28,13257.770027695147,152.4868,152.6805,152.4603,152.566,13257.77
2016-09-29 12:10:00,173.28,173.33,173.2,173.31,15501.0770335419,152.566,152.61,152.4956,152.5924,15501.077
2016-09-29 12:15:00,173.32,173.35,173.2,173.35,6477.58744486614,152.6012,152.6276,152.4956,152.6276,6477.5874
2016-09-29 12:20:00,173.35,173.35,173.22,173.31,1359.1137552569494,152.6276,152.6276,152.5132,152.5924,1359.1138
2016-09-29 12:25:00,173.33,173.4,173.25,173.25,1393.989127089958,152.61,152.6716,152.5396,152.5396,1393.9891
2016-09-29 12:30:00,173.24,173.24,173.08,173.22,8526.002666940198,152.5308,152.5308,152.3899,152.5132,8526.0027
2016-09-29 12:35:00,173.19,173.19,172.99,173.06,5744.178890142579,152.4868,152.4868,152.3107,152.3723,5744.1789
2016-09-29 12:40:00,173.01,173.04,172.8,172.84,3524.464047594625,152.3283,152.3547,152.1434,152.1786,3524.464
2016-09-29 12:45:00,172.78,172.91,172.56,172.56,3215.7144322494614,152.1258,152.2402,151.9321,151.9321,3215.7144
2016-09-29 12:50:00,172.52,172.52,172.1,172.15,5672.376654015797,151.8968,151.8968,151.5271,151.5711,5672.3767
2016-09-29 12:55:00,172.18,172.18,171.89,171.89,2051.4924607652065,151.5975,151.5975,151.3422,151.3422,2051.4925
2016-09-29 13:00:00,171.91,171.91,171.68,171.86,6524.771771463739,151.3598,151.3598,151.1573,151.3157,6524.7718
2016-09-29 13:05:00,171.87,172.04,171.78,172.04,2765.4118371114987,151.3245,151.4742,151.2453,151.4742,2765.4118
2016-09-29 13:10:00,172.08,172.36,172.04,172.04,5532.8751666837625,151.5094,151.756,151.4742,151.4742,5532.8752
2016-09-29 13:15:00,171.93,172.16,171.91,171.96,4735.87034567648,151.3774,151.5799,151.3598,151.4038,4735.8703
2016-09-29 13:20:00,171.87,172.13,171.87,172.09,2379.7312544876395,151.3245,151.5535,151.3245,151.5182,2379.7313
2016-09-29 13:25:00,172.07,172.15,171.97,172.03,4390.193866037542,151.5006,151.5711,151.4126,151.4654,4390.1939
2016-09-29 13:30:00,171.99,172.18,171.97,172.13,2615.652887475638,151.4302,151.5975,151.4126,151.5535,2615.6529
2016-09-29 13:35:00,172.15,172.16,172.03,172.03,1969.4327623345985,151.5711,151.5799,151.4654,151.4654,1969.4328
2016-09-29 13:40:00,171.96,172.04,171.85,171.91,2769.514822033029,151.4038,151.4742,151.3069,151.3598,2769.5148
2016-09-29 13:45:00,171.98,172.01,171.66,171.82,5326.700174376859,151.4214,151.4478,151.1396,151.2805,5326.7002
2016-09-29 13:50:00,171.8,171.8,171.46,171.64,9229.664580982664,151.2629,151.2629,150.9636,151.122,9229.6646
2016-09-29 13:55:00,171.42,171.59,171.35,171.59,2928.505487742332,150.9283,151.078,150.8667,151.078,2928.5055
2016-09-29 14:00:00,171.42,171.69,171.42,171.61,1661.7088932198174,150.9283,151.1661,150.9283,151.0956,1661.7089
2016-09-29 14:05:00,171.74,171.89,171.74,171.89,2675.146168837829,151.2101,151.3422,151.2101,151.3422,2675.1462
2016-09-29 14:10:00,171.85,171.89,171.73,171.89,1899.682018668581,151.3069,151.3422,151.2013,151.3422,1899.682
2016-09-29 14:15:00,171.89,172.16,171.89,172.1,3077.2386911478097,151.3422,151.5799,151.3422,151.5271,3077.2387
2016-09-29 14:20:00,172.19,172.3,172.16,172.3,13008.513693712175,151.6063,151.7031,151.5799,151.7031,13008.5137
2016-09-29 14:25:00,172.39,172.56,172.3,172.56,3140.834957431531,151.7824,151.9321,151.7031,151.9321,3140.835
2016-09-29 14:30:00,172.65,172.65,172.45,172.52,1976.6129859472765,152.0113,152.0113,151.8352,151.8968,1976.613
2016-09-29 14:35:00,172.64,172.79,172.61,172.65,1864.8066468355728,152.0025,152.1346,151.9761,152.0113,1864.8066
2016-09-29 14:40:00,172.67,172.67,172.47,172.47,2440.2502820802133,152.0289,152.0289,151.8528,151.8528,2440.2503
2016-09-29 14:45:00,172.47,172.61,172.35,172.57,4455.841624782029,151.8528,151.9761,151.7472,151.9409,4455.8416
2016-09-29 14:50:00,172.53,172.62,172.47,172.51,2398.1946866345265,151.9056,151.9849,151.8528,151.888,2398.1947
2016-09-29 14:55:00,172.5,172.59,172.39,172.4,1773.515232331521,151.8792,151.9585,151.7824,151.7912,1773.5152
2016-09-29 15:00:00,172.37,172.37,172.24,172.29,1333.4700994973844,151.7648,151.7648,151.6503,151.6943,1333.4701
2016-09-29 15:05:00,172.23,172.37,172.22,172.35,3399.3230074879475,151.6415,151.7648,151.6327,151.7472,3399.323
2016-09-29 15:10:00,172.28,172.38,172.19,172.34,3562.416658118781,151.6855,151.7736,151.6063,151.7384,3562.4167
2016-09-29 15:15:00,172.32,172.35,172.13,172.16,1948.9178377269463,151.7208,151.7472,151.5535,151.5799,1948.9178
2016-09-29 15:20:00,172.1,172.3,172.08,172.17,3556.262180736486,151.5271,151.7031,151.5094,151.5887,3556.2622
2016-09-29 15:25:00,172.14,172.25,171.92,172.22,2913.119294286593,151.5623,151.6591,151.3686,151.6327,2913.1193
2016-09-29 15:30:00,172.2,172.42,172.1,172.39,6230.382603343933,151.6151,151.8088,151.5271,151.7824,6230.3826
2016-09-29 15:35:00,172.34,172.41,172.24,172.37,4276.336034465073,151.7384,151.8,151.6503,151.7648,4276.336
2016-09-29 15:40:00,172.42,172.47,172.01,172.22,6410.91393989127,151.8088,151.8528,151.4478,151.6327,6410.9139
2016-09-29 15:45:00,172.19,172.25,172.08,172.21,11891.47604882552,151.6063,151.6591,151.5094,151.6239,11891.476
2016-09-29 15:50:00,172.24,172.27,172.09,172.19,6372.961329367115,151.6503,151.6767,151.5182,151.6063,6372.9613
2016-09-29 15:55:00,172.17,172.17,171.91,172.01,34727.66437583342,151.5887,151.5887,151.3598,151.4478,34727.6644
2016-09-30 09:30:00,172.58,173.31,172.58,173.23,13577.80285157452,151.9497,152.5924,151.9497,152.522,13577.8029
2016-09-30 09:35:00,172.93,173.02,172.68,172.82,4479.433788080829,152.2578,152.3371,152.0377,152.161,4479.4338
2016-09-30 09:40:00,172.76,173.0,172.65,172.87,8739.35788285978,152.1082,152.3195,152.0113,152.205,8739.3579
2016-09-30 09:45:00,172.94,173.01,172.65,172.68,9436.86531951995,152.2666,152.3283,152.0113,152.0377,9436.8653
2016-09-30 09:50:00,172.73,173.16,172.73,173.08,15933.94194276336,152.0817,152.4603,152.0817,152.3899,15933.9419
2016-09-30 09:55:00,173.04,173.28,172.65,172.69,11405.272335624166,152.3547,152.566,152.0113,152.0465,11405.2723
2016-09-30 10:00:00,172.65,173.24,172.65,173.24,7747.461278079802,152.0113,152.5308,152.0113,152.5308,7747.4613
2016-09-30 10:05:00,173.31,173.46,173.17,173.37,7069.443019796902,152.5924,152.7245,152.4691,152.6452,7069.443
2016-09-30 10:10:00,173.4,173.42,173.17,173.29,12239.204020925225,152.6716,152.6893,152.4691,152.5748,12239.204
2016-09-30 10:15:00,173.35,173.35,173.04,173.14,11830.957021232947,152.6276,152.6276,152.3547,152.4427,11830.957
2016-09-30 10:20:00,173.12,173.2,172.96,173.02,10785.721612473071,152.4251,152.4956,152.2842,152.3371,10785.7216
2016-09-30 10:25:00,173.03,173.17,173.03,173.16,5361.575546209868,152.3459,152.4691,152.3459,152.4603,5361.5755
2016-09-30 10:30:00,173.21,173.34,173.14,173.2,21265.77084829213,152.5044,152.6188,152.4427,152.4956,21265.7708
2016-09-30 10:35:00,173.25,173.38,173.25,173.34,6966.868396758641,152.5396,152.654,152.5396,152.6188,6966.8684
2016-09-30 10:40:00,173.39,173.5,173.25,173.31,4000.410298492153,152.6628,152.7597,152.5396,152.5924,4000.4103
2016-09-30 10:45:00,173.36,173.42,173.27,173.34,4410.708790645194,152.6364,152.6893,152.5572,152.6188,4410.7088
2016-09-30 10:50:00,173.34,173.52,173.33,173.44,4091.7017129962046,152.6188,152.7773,152.61,152.7069,4091.7017
2016-09-30 10:55:00,173.44,173.44,173.35,173.41,4154.272233049544,152.7069,152.7069,152.6276,152.6805,4154.2722
2016-09-30 11:00:00,173.43,173.44,173.31,173.42,10480.04923581906,152.6981,152.7069,152.5924,152.6893,10480.0492
2016-09-30 11:05:00,173.42,173.42,173.24,173.36,3935.788285978049,152.6893,152.6893,152.5308,152.6364,3935.7883
2016-09-30 11:10:00,173.38,173.63,173.38,173.63,9320.955995486716,152.654,152.8742,152.654,152.8742,9320.956
2016-09-30 11:15:00,173.63,173.64,173.47,173.53,1436.0447225356447,152.8742,152.883,152.7333,152.7861,1436.0447
2016-09-30 11:20:00,173.61,173.79,173.61,173.72,4054.774848702431,152.8565,153.015,152.8565,152.9534,4054.7748
2016-09-30 11:25:00,173.75,173.8,173.7,173.71,8135.193353164427,152.9798,153.0238,152.9358,152.9446,8135.1934
2016-09-30 11:30:00,173.72,173.83,173.69,173.8,10872.910042055595,152.9534,153.0502,152.927,153.0238,10872.91
2016-09-30 11:35:00,173.76,173.81,173.59,173.59,9682.018668581391,152.9886,153.0326,152.8389,152.8389,9682.0187
2016-09-30 11:40:00,173.5,173.61,173.5,173.57,3384.962560262591,152.7597,152.8565,152.7597,152.8213,3384.9626
2016-09-30 11:45:00,173.53,173.64,173.49,173.57,6274.489691250385,152.7861,152.883,152.7509,152.8213,6274.4897
2016-09-30 11:50:00,173.57,173.6,173.51,173.56,9042.978767053031,152.8213,152.8477,152.7685,152.8125,9042.9788
2016-09-30 11:55:00,173.57,173.59,173.44,173.53,6066.263206482716,152.8213,152.8389,152.7069,152.7861,6066.2632
2016-09-30 12:00:00,173.5,173.54,173.46,173.48,3780.900605190276,152.7597,152.7949,152.7245,152.7421,3780.9006
2016-09-30 12:05:00,173.5,173.5,173.42,173.45,4442.506923787055,152.7597,152.7597,152.6893,152.7157,4442.5069
2016-09-30 12:10:00,173.44,173.53,173.44,173.53,5943.173658836804,152.7069,152.7861,152.7069,152.7861,5943.1737
2016-09-30 12:15:00,173.56,173.63,173.5,173.52,8447.020207200738,152.8125,152.8742,152.7597,152.7773,8447.0202
2016-09-30 12:20:00,173.54,173.64,173.51,173.62,3610.626730946764,152.7949,152.883,152.7685,152.8653,3610.6267
2016-09-30 12:25:00,173.66,173.79,173.66,173.74,3254.692789004,152.9006,153.015,152.9006,152.971,3254.6928
2016-09-30 12:30:00,173.76,173.85,173.76,173.81,3151.092419735357,152.9886,153.0679,152.9886,153.0326,3151.0924
2016-09-30 12:35:00,173.81,173.82,173.68,173.73,6578.110575443635,153.0326,153.0414,152.9182,152.9622,6578.1106
2016-09-30 12:40:00,173.77,173.8,173.5,173.68,8179.300441070879,152.9974,153.0238,152.7597,152.9182,8179.3004
2016-09-30 12:45:00,173.71,173.79,173.67,173.78,11116.011898656272,152.9446,153.015,152.9094,153.0062,11116.0119
2016-09-30 12:50:00,173.81,173.81,173.73,173.73,5202.584880500564,153.0326,153.0326,152.9622,152.9622,5202.5849
2016-09-30 12:55:00,173.74,173.79,173.65,173.69,3130.5774951277053,152.971,153.015,152.8918,152.927,3130.5775
2016-09-30 13:00:00,173.7,173.81,173.7,173.81,1025.7462303826032,152.9358,153.0326,152.9358,153.0326,1025.7462
2016-09-30 13:05:00,173.83,173.87,173.79,173.87,25079.49533285465,153.0502,153.0855,153.015,153.0855,25079.4953
2016-09-30 13:10:00,173.84,173.97,173.84,173.85,3428.0439019386604,153.059,153.1735,153.059,153.0679,3428.0439
2016-09-30 13:15:00,173.82,173.83,173.75,173.77,2872.089445071289,153.0414,153.0502,152.9798,152.9974,2872.0894
2016-09-30 13:20:00,173.8,173.88,173.79,173.8,3122.3715252846446,153.0238,153.0943,153.015,153.0238,3122.3715
2016-09-30 13:25:00,173.82,173.85,173.66,173.68,4205.559544568673,153.0414,153.0679,152.9006,152.9182,4205.5595
2016-09-30 13:30:00,173.67,173.74,173.66,173.73,3959.3804492768486,152.9094,152.971,152.9006,152.9622,3959.3804
2016-09-30 13:35:00,173.76,173.83,173.76,173.83,2851.5745204636373,152.9886,153.0502,152.9886,153.0502,2851.5745
2016-09-30 13:40:00,173.82,173.98,173.82,173.98,2205.354395322597,153.0414,153.1823,153.0414,153.1823,2205.3544
2016-09-30 13:45:00,173.98,174.02,173.95,173.97,2872.089445071289,153.1823,153.2175,153.1559,153.1735,2872.0894
2016-09-30 13:50:00,173.97,174.06,173.93,174.06,3897.8356754538927,153.1735,153.2528,153.1383,153.2528,3897.8357
2016-09-30 13:55:00,174.01,174.13,173.93,174.07,7100.21540670838,153.2087,153.3144,153.1383,153.2616,7100.2154
2016-09-30 14:00:00,174.06,174.11,174.02,174.08,3296.748384449687,153.2528,153.2968,153.2175,153.2704,3296.7484
2016-09-30 14:05:00,174.07,174.12,174.02,174.12,5180.018463432147,153.2616,153.3056,153.2175,153.3056,5180.0185
2016-09-30 14:10:00,174.09,174.27,174.09,174.26,3924.50507744384,153.2792,153.4376,153.2792,153.4288,3924.5051
2016-09-30 14:15:00,174.25,174.39,174.24,174.32,10016.41193968612,153.42,153.5433,153.4112,153.4817,10016.4119
2016-09-30 14:20:00,174.32,174.49,174.32,174.34,14945.12257667453,153.4817,153.6313,153.4817,153.4993,14945.1226
2016-09-30 14:25:00,174.33,174.61,174.33,174.58,5591.342701815571,153.4905,153.737,153.4905,153.7106,5591.3427
2016-09-30 14:30:00,174.6,174.79,174.6,174.67,16774.028105446712,153.7282,153.8955,153.7282,153.7898,16774.0281
2016-09-30 14:35:00,174.66,174.75,174.62,174.75,6350.394912298697,153.781,153.8603,153.7458,153.8603,6350.3949
2016-09-30 14:40:00,174.71,174.94,174.69,174.94,5956.508359831777,153.825,154.0276,153.8074,154.0276,5956.5084
2016-09-30 14:45:00,174.93,174.98,174.88,174.97,8234.690737511539,154.0188,154.0628,153.9747,154.054,8234.6907
2016-09-30 14:50:00,174.97,174.98,174.84,174.96,7311.519130167197,154.054,154.0628,153.9395,154.0452,7311.5191
2016-09-30 14:55:00,174.99,175.23,174.97,175.19,18323.930659554822,154.0716,154.2829,154.054,154.2477,18323.9307
2016-09-30 15:00:00,175.19,175.46,175.16,175.43,14386.090881116012,154.2477,154.4854,154.2213,154.459,14386.0909
2016-09-30 15:05:00,175.42,175.54,175.39,175.52,19253.256744281465,154.4502,154.5558,154.4238,154.5382,19253.2567
2016-09-30 15:10:00,175.5,175.75,175.48,175.73,9654.323520361062,154.5206,154.7407,154.503,154.7231,9654.3235
2016-09-30 15:15:00,175.69,175.82,175.69,175.8,12857.728997845932,154.6879,154.8024,154.6879,154.7847,12857.729
2016-09-30 15:20:00,175.77,175.91,175.69,175.84,18712.68848086983,154.7583,154.8816,154.6879,154.82,18712.6885
2016-09-30 15:25:00,175.86,176.05,175.86,176.05,15185.14719458406,154.8376,155.0049,154.8376,155.0049,15185.1472
2016-09-30 15:30:00,176.01,176.04,175.8,175.81,19803.05672376654,154.9696,154.9961,154.7847,154.7936,19803.0567
2016-09-30 15:35:00,175.84,175.87,175.76,175.77,15721.61247307416,154.82,154.8464,154.7495,154.7583,15721.6125
2016-09-30 15:40:00,175.76,175.9,175.59,175.8,19460.45748281875,154.7495,154.8728,154.5999,154.7847,19460.4575
2016-09-30 15:45:00,175.81,175.98,175.75,175.79,33433.17263309057,154.7936,154.9432,154.7407,154.7759,33433.1726
2016-09-30 15:50:00,175.81,175.82,175.64,175.65,29508.66755564673,154.7936,154.8024,154.6439,154.6527,29508.6676
2016-09-30 15:55:00,175.66,175.66,175.2,175.22,52976.71556057032,154.6615,154.6615,154.2565,154.2741,52976.7156
2016-10-03 09:30:00,174.32,174.32,173.54,173.54,12809.51892501795,153.4817,153.4817,152.7949,152.7949,12809.5189
2016-10-03 09:35:00,173.73,173.91,173.51,173.89,2999.281977638732,152.9622,153.1207,152.7685,153.1031,2999.282
2016-10-03 09:40:00,173.96,174.03,173.58,173.77,4638.424453790132,153.1647,153.2263,152.8301,152.9974,4638.4245
2016-10-03 09:45:00,173.71,173.71,173.45,173.48,4981.023694737922,152.9446,152.9446,152.7157,152.7421,4981.0237
2016-10-03 09:50:00,173.53,173.95,173.51,173.8,5512.36024207611,152.7861,153.1559,152.7685,153.0238,5512.3602
2016-10-03 09:55:00,173.82,173.9,173.48,173.85,9298.3895784183,153.0414,153.1119,152.7421,153.0679,9298.3896
2016-10-03 10:00:00,173.91,174.27,173.72,173.72,8562.929531233973,153.1207,153.4376,152.9534,152.9534,8562.9295
2016-10-03 10:05:00,173.73,173.99,173.59,173.99,2894.655862139706,152.9622,153.1911,152.8389,153.1911,2894.6559
2016-10-03 10:10:00,173.85,173.9,173.71,173.71,3668.068519848189,153.0679,153.1119,152.9446,152.9446,3668.0685
2016-10-03 10:15:00,173.62,173.8,173.62,173.74,3161.349882039184,152.8653,153.0238,152.8653,152.971,3161.3499
2016-10-03 10:20:00,173.81,174.01,173.7,174.0,8062.365370807262,153.0326,153.2087,152.9358,153.1999,8062.3654
2016-10-03 10:25:00,173.98,174.22,173.98,174.06,3098.7793619858444,153.1823,153.3936,153.1823,153.2528,3098.7794
2016-10-03 10:30:00,174.04,174.29,173.98,174.29,7487.947481793004,153.2351,153.4553,153.1823,153.4553,7487.9475
2016-10-03 10:35:00,174.33,174.47,174.3,174.47,4318.39162991076,153.4905,153.6137,153.4641,153.6137,4318.3916
2016-10-03 10:40:00,174.41,174.47,174.39,174.47,2154.067083803467,153.5609,153.6137,153.5433,153.6137,2154.0671
2016-10-03 10:45:00,174.53,174.63,174.47,174.63,7654.118371114986,153.6666,153.7546,153.6137,153.7546,7654.1184
2016-10-03 10:50:00,174.6,174.77,174.57,174.77,5076.418094163504,153.7282,153.8779,153.7018,153.8779,5076.4181
2016-10-03 10:55:00,174.8,174.83,174.46,174.46,5231.305774951277,153.9043,153.9307,153.6049,153.6049,5231.3058
2016-10-03 11:00:00,174.44,174.44,174.25,174.37,3874.243512155093,153.5873,153.5873,153.42,153.5257,3874.2435
2016-10-03 11:05:00,174.27,174.27,174.12,174.12,4617.90952918248,153.4376,153.4376,153.3056,153.3056,4617.9095
2016-10-03 11:10:00,174.12,174.2,174.12,174.12,2540.7734126577084,153.3056,153.376,153.3056,153.3056,2540.7734
2016-10-03 11:15:00,174.12,174.17,173.9,173.9,2164.324546107293,153.3056,153.3496,153.1119,153.1119,2164.3245
2016-10-03 11:20:00,173.89,173.99,173.85,173.99,4017.847984408657,153.1031,153.1911,153.0679,153.1911,4017.848
2016-10-03 11:25:00,173.99,174.08,173.96,173.98,4804.595343112114,153.1911,153.2704,153.1647,153.1823,4804.5953
2016-10-03 11:30:00,173.98,173.98,173.88,173.88,6209.86767873628,153.1823,153.1823,153.0943,153.0943,6209.8677
2016-10-03 11:35:00,173.97,174.03,173.87,173.87,2872.089445071289,153.1735,153.2263,153.0855,153.0855,2872.0894
2016-10-03 11:40:00,173.86,173.92,173.78,173.91,6118.576264232229,153.0767,153.1295,153.0062,153.1207,6118.5763
2016-10-03 11:45:00,173.86,173.86,173.7,173.75,5057.954662016617,153.0767,153.0767,152.9358,152.9798,5057.9547
2016-10-03 11:50:00,173.78,173.78,173.58,173.58,5436.455021027798,153.0062,153.0062,152.8301,152.8301,5436.455
2016-10-03 11:55:00,173.56,173.79,173.56,173.75,4277.361780695455,152.8125,153.015,152.8125,152.9798,4277.3618
2016-10-03 12:00:00,173.72,173.85,173.7,173.7,2810.544671248333,152.9534,153.0679,152.9358,152.9358,2810.5447
2016-10-03 12:05:00,173.64,173.75,173.63,173.68,3660.888296235511,152.883,152.9798,152.8742,152.9182,3660.8883
2016-10-03 12:10:00,173.7,173.83,173.59,173.59,8415.222074058878,152.9358,153.0502,152.8389,152.8389,8415.2221
2016-10-03 12:15:00,173.62,173.73,173.58,173.7,2485.383116217048,152.8653,152.9622,152.8301,152.9358,2485.3831
2016-10-03 12:20:00,173.72,173.72,173.44,173.44,5273.361370396963,152.9534,152.9534,152.7069,152.7069,5273.3614
2016-10-03 12:25:00,173.5,173.52,173.39,173.49,4102.984921530413,152.7597,152.7773,152.6628,152.7509,4102.9849
2016-10-03 12:30:00,173.51,173.53,173.32,173.52,2372.5510308749613,152.7685,152.7861,152.6012,152.7773,2372.551
2016-10-03 12:35:00,173.57,173.58,173.35,173.36,10468.76602728485,152.8213,152.8301,152.6276,152.6364,10468.766
2016-10-03 12:40:00,173.41,173.51,173.41,173.47,3924.50507744384,152.6805,152.7685,152.6805,152.7333,3924.5051
2016-10-03 12:45:00,173.47,173.48,173.42,173.48,5971.894553287517,152.7333,152.7421,152.6893,152.7421,5971.8946
2016-10-03 12:50:00,173.49,173.6,173.42,173.46,4261.975587239716,152.7509,152.8477,152.6893,152.7245,4261.9756
2016-10-03 12:55:00,173.42,173.44,173.23,173.43,32575.64878449072,152.6893,152.7069,152.522,152.6981,32575.6488
2016-10-03 13:00:00,173.43,173.43,173.27,173.27,12808.493178787568,152.6981,152.6981,152.5572,152.5572,12808.4932
2016-10-03 13:05:00,173.23,173.23,173.14,173.21,2899.78459329162,152.522,152.522,152.4427,152.5044,2899.7846
2016-10-03 13:10:00,173.21,173.31,173.13,173.24,6316.545286696071,152.5044,152.5924,152.4339,152.5308,6316.5453
2016-10-03 13:15:00,173.25,173.3,173.07,173.18,9975.382090470815,152.5396,152.5836,152.3811,152.4779,9975.3821
2016-10-03 13:20:00,173.22,173.26,173.15,173.23,8469.586624269155,152.5132,152.5484,152.4515,152.522,8469.5866
2016-10-03 13:25:00,173.24,173.28,173.15,173.2,5302.082264847676,152.5308,152.566,152.4515,152.4956,5302.0823
2016-10-03 13:30:00,173.2,173.36,173.13,173.31,5350.292337675659,152.4956,152.6364,152.4339,152.5924,5350.2923
2016-10-03 13:35:00,173.28,173.28,173.14,173.15,5355.421068827572,152.566,152.566,152.4427,152.4515,5355.4211
2016-10-03 13:40:00,173.13,173.22,173.07,173.09,5882.65463124423,152.4339,152.5132,152.3811,152.3987,5882.6546
2016-10-03 13:45:00,173.05,173.21,173.05,173.21,1436.0447225356447,152.3635,152.5044,152.3635,152.5044,1436.0447
2016-10-03 13:50:00,173.22,173.35,173.15,173.3,4653.810647245871,152.5132,152.6276,152.4515,152.5836,4653.8106
2016-10-03 13:55:00,173.29,173.45,173.29,173.42,3985.024105036414,152.5748,152.7157,152.5748,152.6893,3985.0241
2016-10-03 14:00:00,173.42,173.58,173.42,173.53,3964.5091804287617,152.6893,152.8301,152.6893,152.7861,3964.5092
2016-10-03 14:05:00,173.49,173.53,173.43,173.53,2876.19242999282,152.7509,152.7861,152.6981,152.7861,2876.1924
2016-10-03 14:10:00,173.51,173.52,173.38,173.42,3128.5260026669403,152.7685,152.7773,152.654,152.6893,3128.526
2016-10-03 14:15:00,173.42,173.44,173.27,173.27,3276.233459842035,152.6893,152.7069,152.5572,152.5572,3276.2335
2016-10-03 14:20:00,173.3,173.43,173.25,173.43,2595.1379628679865,152.5836,152.6981,152.5396,152.6981,2595.138
2016-10-03 14:25:00,173.48,173.52,173.35,173.42,4885.629295312339,152.7421,152.7773,152.6276,152.6893,4885.6293
2016-10-03 14:30:00,173.39,173.55,173.39,173.55,2232.023797312545,152.6628,152.8037,152.6628,152.8037,2232.0238
2016-10-03 14:35:00,173.61,173.61,173.3,173.33,5324.648681916094,152.8565,152.8565,152.5836,152.61,5324.6487
2016-10-03 14:40:00,173.4,173.43,173.3,173.42,2593.086470407221,152.6716,152.6981,152.5836,152.6893,2593.0865
2016-10-03 14:45:00,173.4,173.4,173.24,173.26,7411.016514514309,152.6716,152.6716,152.5308,152.5484,7411.0165
2016-10-03 14:50:00,173.26,173.33,173.24,173.28,9457.380244127602,152.5484,152.61,152.5308,152.566,9457.3802
2016-10-03 14:55:00,173.25,173.36,173.16,173.33,4744.07631551954,152.5396,152.6364,152.4603,152.61,4744.0763
2016-10-03 15:00:00,173.36,173.36,173.18,173.18,3818.853215714432,152.6364,152.6364,152.4779,152.4779,3818.8532
2016-10-03 15:05:00,173.16,173.28,173.14,173.26,4434.3009539439945,152.4603,152.566,152.4427,152.5484,4434.301
2016-10-03 15:10:00,173.23,173.26,173.18,173.22,5918.555749307621,152.522,152.5484,152.4779,152.5132,5918.5557
2016-10-03 15:15:00,173.22,173.25,173.14,173.22,5303.10801107806,152.5132,152.5396,152.4427,152.5132,5303.108
2016-10-03 15:20:00,173.26,173.26,173.14,173.14,6357.575135911376,152.5484,152.5484,152.4427,152.4427,6357.5751
2016-10-03 15:25:00,173.12,173.21,173.12,173.15,3757.308441891476,152.4251,152.5044,152.4251,152.4515,3757.3084
2016-10-03 15:30:00,173.18,173.41,173.12,173.4,9510.719048107498,152.4779,152.6805,152.4251,152.6716,9510.719
2016-10-03 15:35:00,173.41,173.68,173.41,173.6,11530.413375730845,152.6805,152.9182,152.6805,152.8477,11530.4134
2016-10-03 15:40:00,173.64,173.83,173.6,173.81,9997.948507539237,152.883,153.0502,152.8477,153.0326,9997.9485
2016-10-03 15:45:00,173.84,173.86,173.69,173.75,12645.399528156731,153.059,153.0767,152.927,152.9798,12645.3995
2016-10-03 15:50:00,173.75,173.86,173.72,173.77,14800.492358190582,152.9798,153.0767,152.9534,152.9974,14800.4924
2016-10-03 15:55:00,173.78,174.04,173.75,173.92,37194.58405990358,153.0062,153.2351,152.9798,153.1295,37194.5841
2016-10-04 09:30:00,173.53,174.52,173.53,174.01,12108.934249666632,152.7861,153.6578,152.7861,153.2087,12108.9342
2016-10-04 09:35:00,173.98,174.13,173.71,174.08,3174.684583034157,153.1823,153.3144,152.9446,153.2704,3174.6846
2016-10-04 09:40:00,174.07,174.13,173.65,173.72,1374.4999487126884,153.2616,153.3144,152.8918,152.9534,1374.4999
2016-10-04 09:45:00,173.66,174.05,173.57,173.94,4709.200943686532,152.9006,153.2439,152.8213,153.1471,4709.2009
2016-10-04 09:50:00,173.87,173.97,173.47,173.62,2319.212226895066,153.0855,153.1735,152.7333,152.8653,2319.2122
2016-10-04 09:55:00,173.63,173.85,173.63,173.78,820.5969843060826,152.8742,153.0679,152.8742,153.0062,820.597
2016-10-04 10:00:00,173.82,173.83,173.42,173.58,11220.638014155298,153.0414,153.0502,152.6893,152.8301,11220.638
2016-10-04 10:05:00,173.61,173.69,173.37,173.47,3389.065545184121,152.8565,152.927,152.6452,152.7333,3389.0655
2016-10-04 10:10:00,173.45,173.51,173.04,173.04,7940.301569391732,152.7157,152.7685,152.3547,152.3547,7940.3016
2016-10-04 10:15:00,172.96,172.98,172.69,172.89,29113.75525694943,152.2842,152.3019,152.0465,152.2226,29113.7553
2016-10-04 10:20:00,172.81,172.96,172.79,172.96,2648.4767668478817,152.1522,152.2842,152.1346,152.2842,2648.4768
2016-10-04 10:25:00,172.94,172.94,172.73,172.92,1887.37306390399,152.2666,152.2666,152.0817,152.249,1887.3731
2016-10-04 10:30:00,172.83,172.92,172.76,172.89,1743.7685916504256,152.1698,152.249,152.1082,152.2226,1743.7686
2016-10-04 10:35:00,172.88,172.91,172.8,172.9,1991.999179403016,152.2138,152.2402,152.1434,152.2314,1991.9992
2016-10-04 10:40:00,172.91,173.09,172.91,173.08,1789.9271720176428,152.2402,152.3987,152.2402,152.3899,1789.9272
2016-10-04 10:45:00,173.04,173.04,172.86,172.89,1910.96522720279,152.3547,152.3547,152.1962,152.2226,1910.9652
2016-10-04 10:50:00,172.85,172.87,172.68,172.72,3293.67114575854,152.1874,152.205,152.0377,152.0729,3293.6711
2016-10-04 10:55:00,172.66,172.91,172.64,172.7,2727.459226587342,152.0201,152.2402,152.0025,152.0553,2727.4592
2016-10-04 11:00:00,172.73,172.73,172.31,172.33,8568.058262385885,152.0817,152.0817,151.7119,151.7296,8568.0583
2016-10-04 11:05:00,172.33,172.39,172.24,172.32,6183.198276746332,151.7296,151.7824,151.6503,151.7208,6183.1983
2016-10-04 11:10:00,172.2,172.37,172.11,172.2,5213.868089034772,151.6151,151.7648,151.5359,151.6151,5213.8681
2016-10-04 11:15:00,172.16,172.19,172.04,172.11,3133.654733818853,151.5799,151.6063,151.4742,151.5359,3133.6547
2016-10-04 11:20:00,172.14,172.42,172.11,172.36,3823.981946866345,151.5623,151.8088,151.5359,151.756,3823.9819
2016-10-04 11:25:00,172.41,172.6,172.33,172.45,5548.261360139501,151.8,151.9673,151.7296,151.8352,5548.2614
2016-10-04 11:30:00,172.54,172.55,172.3,172.51,1661.7088932198174,151.9145,151.9233,151.7031,151.888,1661.7089
2016-10-04 11:35:00,172.74,172.96,172.54,172.54,2482.3058775259,152.0905,152.2842,151.9145,151.9145,2482.3059
2016-10-04 11:40:00,172.45,172.69,172.45,172.69,3959.3804492768486,151.8352,152.0465,151.8352,152.0465,3959.3804
2016-10-04 11:45:00,172.74,172.88,172.62,172.68,2690.5323622935684,152.0905,152.2138,151.9849,152.0377,2690.5324
2016-10-04 11:50:00,172.65,172.66,172.3,172.42,2338.701405272336,152.0113,152.0201,151.7031,151.8088,2338.7014
2016-10-04 11:55:00,172.47,172.57,172.28,172.34,1025.7462303826032,151.8528,151.9409,151.6855,151.7384,1025.7462
2016-10-04 12:00:00,172.31,172.47,172.22,172.26,2034.0547748487024,151.7119,151.8528,151.6327,151.6679,2034.0548
2016-10-04 12:05:00,172.33,172.4,172.18,172.25,1478.1003179813313,151.7296,151.7912,151.5975,151.6591,1478.1003
2016-10-04 12:10:00,172.16,172.31,172.02,172.16,3282.3879372243305,151.5799,151.7119,151.4566,151.5799,3282.3879
2016-10-04 12:15:00,172.2,172.34,172.05,172.14,6564.775874448661,151.6151,151.7384,151.483,151.5623,6564.7759
2016-10-04 12:20:00,172.2,172.2,171.92,171.92,4817.930044107087,151.6151,151.6151,151.3686,151.3686,4817.93
2016-10-04 12:25:00,171.96,172.03,171.91,171.91,6097.035593394194,151.4038,151.4654,151.3598,151.3598,6097.0356
2016-10-04 12:30:00,172.0,172.0,171.83,171.89,8745.512360242075,151.439,151.439,151.2893,151.3422,8745.5124
2016-10-04 12:35:00,171.87,172.11,171.81,172.02,6432.454610729305,151.3245,151.5359,151.2717,151.4566,6432.4546
2016-10-04 12:40:00,172.03,172.09,171.96,172.03,3146.989434813827,151.4654,151.5182,151.4038,151.4654,3146.9894
2016-10-04 12:45:00,172.02,172.21,171.93,171.93,5388.244948199816,151.4566,151.6239,151.3774,151.3774,5388.2449
2016-10-04 12:50:00,171.92,171.93,171.78,171.89,3059.8010052313057,151.3686,151.3774,151.2453,151.3422,3059.801
2016-10-04 12:55:00,171.98,172.05,171.8,171.8,2077.136116524772,151.4214,151.483,151.2629,151.2629,2077.1361
2016-10-04 13:00:00,171.83,172.02,171.79,171.88,7310.493383936814,151.2893,151.4566,151.2541,151.3333,7310.4934
2016-10-04 13:05:00,171.87,171.92,171.63,171.63,8736.280644168632,151.3245,151.3686,151.1132,151.1132,8736.2806
2016-10-04 13:10:00,171.67,171.78,171.58,171.74,5408.759872807467,151.1485,151.2453,151.0692,151.2101,5408.7599
2016-10-04 13:15:00,171.71,171.77,171.67,171.76,2400.246179095292,151.1837,151.2365,151.1485,151.2277,2400.2462
2016-10-04 13:20:00,171.8,171.82,171.37,171.39,2769.514822033029,151.2629,151.2805,150.8843,150.9019,2769.5148
2016-10-04 13:25:00,171.4,171.57,171.4,171.54,2512.0525182069955,150.9107,151.0604,150.9107,151.034,2512.0525
2016-10-04 13:30:00,171.57,171.64,171.47,171.59,9790.747769001948,151.0604,151.122,150.9724,151.078,9790.7478
2016-10-04 13:35:00,171.59,171.72,171.53,171.63,6388.3475228228535,151.078,151.1925,151.0252,151.1132,6388.3475
2016-10-04 13:40:00,171.56,171.69,171.55,171.56,1761.20627756693,151.0516,151.1661,151.0428,151.0516,1761.2063
2016-10-04 13:45:00,171.6,171.75,171.58,171.75,5316.442712073032,151.0868,151.2189,151.0692,151.2189,5316.4427
2016-10-04 13:50:00,171.77,171.8,171.57,171.66,4165.555441583752,151.2365,151.2629,151.0604,151.1396,4165.5554
2016-10-04 13:55:00,171.67,171.74,171.58,171.58,2217.6633500871885,151.1485,151.2101,151.0692,151.0692,2217.6634
2016-10-04 14:00:00,171.62,171.77,171.59,171.77,3417.786439634834,151.1044,151.2365,151.078,151.2365,3417.7864
2016-10-04 14:05:00,171.75,171.75,171.5,171.52,7688.993742947994,151.2189,151.2189,150.9988,151.0164,7688.9937
2016-10-04 14:10:00,171.56,171.62,171.49,171.57,5698.020309775361,151.0516,151.1044,150.99,151.0604,5698.0203
2016-10-04 14:15:00,171.58,171.6,171.49,171.49,5745.204636372961,151.0692,151.0868,150.99,150.99,5745.2046
2016-10-04 14:20:00,171.5,171.53,171.12,171.31,9481.998153656785,150.9988,151.0252,150.6642,150.8315,9481.9982
2016-10-04 14:25:00,171.31,171.31,171.09,171.23,6034.465073340855,150.8315,150.8315,150.6378,150.7611,6034.4651
2016-10-04 14:30:00,171.19,171.29,171.17,171.29,4773.822956200635,150.7258,150.8139,150.7082,150.8139,4773.823
2016-10-04 14:35:00,171.28,171.28,171.09,171.19,5632.372551030875,150.8051,150.8051,150.6378,150.7258,5632.3726
2016-10-04 14:40:00,171.11,171.2,171.08,171.09,3902.964406605805,150.6554,150.7346,150.629,150.6378,3902.9644
2016-10-04 14:45:00,171.09,171.15,170.89,170.89,7814.134783054672,150.6378,150.6906,150.4617,150.4617,7814.1348
2016-10-04 14:50:00,170.87,170.95,170.81,170.85,5162.580777515643,150.4441,150.5145,150.3913,150.4265,5162.5808
2016-10-04 14:55:00,170.88,170.88,170.69,170.73,5956.508359831777,150.4529,150.4529,150.2856,150.3208,5956.5084
2016-10-04 15:00:00,170.73,170.73,170.65,170.72,7093.0351830957015,150.3208,150.3208,150.2504,150.312,7093.0352
2016-10-04 15:05:00,170.71,170.83,170.69,170.77,3164.427120730332,150.3032,150.4089,150.2856,150.356,3164.4271
2016-10-04 15:10:00,170.7,170.85,170.7,170.83,5548.261360139501,150.2944,150.4265,150.2944,150.4089,5548.2614
2016-10-04 15:15:00,170.84,170.85,170.77,170.83,6789.414298902451,150.4177,150.4265,150.356,150.4089,6789.4143
2016-10-04 15:20:00,170.88,171.06,170.87,171.05,5740.075905221048,150.4529,150.6114,150.4441,150.6026,5740.0759
2016-10-04 15:25:00,171.11,171.22,171.09,171.19,6180.121038055185,150.6554,150.7522,150.6378,150.7258,6180.121
2016-10-04 15:30:00,171.22,171.32,171.16,171.31,8788.593701918146,150.7522,150.8403,150.6994,150.8315,8788.5937
2016-10-04 15:35:00,171.28,171.4,171.18,171.39,5784.1829931275,150.8051,150.9107,150.717,150.9019,5784.183
2016-10-04 15:40:00,171.46,171.56,171.37,171.48,17820.289260436966,150.9636,151.0516,150.8843,150.9812,17820.2893
2016-10-04 15:45:00,171.45,171.46,171.32,171.33,11523.233152118166,150.9548,150.9636,150.8403,150.8491,11523.2332
2016-10-04 15:50:00,171.32,171.45,171.24,171.44,16697.097138168017,150.8403,150.9548,150.7699,150.9459,16697.0971
2016-10-04 15:55:00,171.43,171.69,171.4,171.66,59936.40373371627,150.9371,151.1661,150.9107,151.1396,59936.4037
2016-10-05 09:30:00,171.66,171.99,171.6,171.89,16570.930351830957,151.1396,151.4302,151.0868,151.3422,16570.9304
2016-10-05 09:35:00,171.91,172.35,171.91,172.3,2708.9957944404555,151.3598,151.7472,151.3598,151.7031,2708.9958
2016-10-05 09:40:00,172.26,172.34,172.22,172.25,2054.5696994563546,151.6679,151.7384,151.6327,151.6591,2054.5697
2016-10-05 09:45:00,172.37,172.43,172.2,172.29,4160.426710431839,151.7648,151.8176,151.6151,151.6943,4160.4267
2016-10-05 09:50:00,172.39,172.6,172.36,172.36,2051.4924607652065,151.7824,151.9673,151.756,151.756,2051.4925
2016-10-05 09:55:00,172.5,172.75,172.5,172.67,2854.651759154785,151.8792,152.0993,151.8792,152.0289,2854.6518
2016-10-05 10:00:00,172.63,172.68,172.48,172.51,5924.710226689916,151.9937,152.0377,151.8616,151.888,5924.7102
2016-10-05 10:05:00,172.55,172.6,172.41,172.46,9727.151502718229,151.9233,151.9673,151.8,151.844,9727.1515
2016-10-05 10:10:00,172.45,172.47,172.18,172.21,4610.729305569802,151.8352,151.8528,151.5975,151.6239,4610.7293
2016-10-05 10:15:00,172.28,172.28,172.03,172.06,6723.766540157964,151.6855,151.6855,151.4654,151.4918,6723.7665
2016-10-05 10:20:00,172.04,172.11,171.93,171.99,9616.370909836904,151.4742,151.5359,151.3774,151.4302,9616.3709
2016-10-05 10:25:00,172.0,172.26,172.0,172.22,1038.0551851471946,151.439,151.6679,151.439,151.6327,1038.0552
2016-10-05 10:30:00,172.34,172.34,171.97,171.97,5931.890450302595,151.7384,151.7384,151.4126,151.4126,5931.8905
2016-10-05 10:35:00,172.07,172.23,171.9,171.97,11026.771976612985,151.5006,151.6415,151.351,151.4126,11026.772
2016-10-05 10:40:00,171.93,171.97,171.7,171.7,4425.069237870551,151.3774,151.4126,151.1749,151.1749,4425.0692
2016-10-05 10:45:00,171.78,171.79,171.41,171.47,3119.2942865934965,151.2453,151.2541,150.9195,150.9724,3119.2943
2016-10-05 10:50:00,171.46,171.55,171.39,171.51,4196.32782849523,150.9636,151.0428,150.9019,151.0076,4196.3278
2016-10-05 10:55:00,171.5,171.57,171.43,171.53,2562.314083495743,150.9988,151.0604,150.9371,151.0252,2562.3141
2016-10-05 11:00:00,171.49,171.7,171.44,171.58,4613.8065442609495,150.99,151.1749,150.9459,151.0692,4613.8065
2016-10-05 11:05:00,171.59,171.73,171.57,171.73,2875.166683762437,151.078,151.2013,151.0604,151.2013,2875.1667
2016-10-05 11:10:00,171.72,171.76,171.62,171.62,3077.2386911478097,151.1925,151.2277,151.1044,151.1044,3077.2387
2016-10-05 11:15:00,171.59,171.76,171.54,171.71,67427.42845420043,151.078,151.2277,151.034,151.1837,67427.4285
2016-10-05 11:20:00,171.64,171.64,171.5,171.62,6349.369166068314,151.122,151.122,150.9988,151.1044,6349.3692
2016-10-05 11:25:00,171.57,171.61,171.5,171.56,5904.195302082265,151.0604,151.0956,150.9988,151.0516,5904.1953
2016-10-05 11:30:00,171.55,171.6,171.45,171.48,5012.821827879782,151.0428,151.0868,150.9548,150.9812,5012.8218
2016-10-05 11:35:00,171.51,171.64,171.43,171.61,3915.2733613703967,151.0076,151.122,150.9371,151.0956,3915.2734
2016-10-05 11:40:00,171.66,171.66,171.59,171.63,3231.1006257052004,151.1396,151.1396,151.078,151.1132,3231.1006
2016-10-05 11:45:00,171.67,171.86,171.67,171.76,3740.8965022053535,151.1485,151.3157,151.1485,151.2277,3740.8965
2016-10-05 11:50:00,171.79,171.83,171.7,171.82,2384.8599856395526,151.2541,151.2893,151.1749,151.2805,2384.86
2016-10-05 11:55:00,171.83,171.9,171.78,171.82,3188.019284029131,151.2893,151.351,151.2453,151.2805,3188.0193
2016-10-05 12:00:00,171.89,172.03,171.87,171.99,8616.268335213868,151.3422,151.4654,151.3245,151.4302,8616.2683
2016-10-05 12:05:00,171.97,172.13,171.93,172.04,11572.46897117653,151.4126,151.5535,151.3774,151.4742,11572.469
2016-10-05 12:10:00,172.11,172.18,171.94,171.98,9723.048517796697,151.5359,151.5975,151.3862,151.4214,9723.0485
2016-10-05 12:15:00,172.04,172.16,172.03,172.03,2666.9401989947687,151.4742,151.5799,151.4654,151.4654,2666.9402
2016-10-05 12:20:00,171.99,172.07,171.95,172.04,1743.7685916504256,151.4302,151.5006,151.395,151.4742,1743.7686
2016-10-05 12:25:00,172.08,172.08,171.97,171.97,1970.458508564981,151.5094,151.5094,151.4126,151.4126,1970.4585
2016-10-05 12:30:00,171.97,172.01,171.97,171.99,1564.26300133347,151.4126,151.4478,151.4126,151.4302,1564.263
2016-10-05 12:35:00,171.99,172.01,171.92,171.92,718.0223612678224,151.4302,151.4478,151.3686,151.3686,718.0224
2016-10-05 12:40:00,171.92,171.93,171.87,171.93,1717.099189660478,151.3686,151.3774,151.3245,151.3774,1717.0992
2016-10-05 12:45:00,171.92,171.99,171.84,171.88,3960.406195507231,151.3686,151.4302,151.2981,151.3333,3960.4062
2016-10-05 12:50:00,171.92,171.95,171.78,171.95,2617.704379936404,151.3686,151.395,151.2453,151.395,2617.7044
2016-10-05 12:55:00,171.91,171.94,171.87,171.87,1333.4700994973844,151.3598,151.3862,151.3245,151.3245,1333.4701
2016-10-05 13:00:00,171.87,171.91,171.87,171.91,1230.895476459124,151.3245,151.3598,151.3245,151.3598,1230.8955
2016-10-05 13:05:00,171.89,172.01,171.87,171.98,1658.6316545286695,151.3422,151.4478,151.3245,151.4214,1658.6317
2016-10-05 13:10:00,171.96,172.01,171.82,171.82,2478.202892604369,151.4038,151.4478,151.2805,151.2805,2478.2029
2016-10-05 13:15:00,171.84,171.9,171.84,171.87,1143.7070468766026,151.2981,151.351,151.2981,151.3245,1143.707
2016-10-05 13:20:00,171.88,171.89,171.8,171.81,1948.9178377269463,151.3333,151.3422,151.2629,151.2717,1948.9178
2016-10-05 13:25:00,171.84,171.94,171.83,171.94,1765.3092624884605,151.2981,151.3862,151.2893,151.3862,1765.3093
2016-10-05 13:30:00,171.93,171.94,171.87,171.91,1866.858139296338,151.3774,151.3862,151.3245,151.3598,1866.8581
2016-10-05 13:35:00,171.87,171.9,171.86,171.88,1436.0447225356447,151.3245,151.351,151.3157,151.3333,1436.0447
2016-10-05 13:40:00,171.9,172.0,171.9,171.98,1292.44025028208,151.351,151.439,151.351,151.4214,1292.4403
2016-10-05 13:45:00,171.98,172.0,171.93,171.99,2292.5428249051183,151.4214,151.439,151.3774,151.4302,2292.5428
2016-10-05 13:50:00,171.99,172.11,171.94,172.08,14383.013642424865,151.4302,151.5359,151.3862,151.5094,14383.0136
2016-10-05 13:55:00,172.11,172.33,172.11,172.28,4549.184531746846,151.5359,151.7296,151.5359,151.6855,4549.1845
2016-10-05 14:00:00,172.28,172.46,172.28,172.43,3500.871884295825,151.6855,151.844,151.6855,151.8176,3500.8719
2016-10-05 14:05:00,172.4,172.48,172.31,172.43,4027.0797004821006,151.7912,151.8616,151.7119,151.8176,4027.0797
2016-10-05 14:10:00,172.38,172.47,172.37,172.42,2074.058877833624,151.7736,151.8528,151.7648,151.8088,2074.0589
2016-10-05 14:15:00,172.47,172.56,172.44,172.55,1461.6883782952098,151.8528,151.9321,151.8264,151.9233,1461.6884
2016-10-05 14:20:00,172.51,172.52,172.45,172.46,1074.9820494409682,151.888,151.8968,151.8352,151.844,1074.982
2016-10-05 14:25:00,172.51,172.53,172.45,172.46,2117.140219509693,151.888,151.9056,151.8352,151.844,2117.1402
2016-10-05 14:30:00,172.45,172.51,172.45,172.51,2416.6581187814136,151.8352,151.888,151.8352,151.888,2416.6581
2016-10-05 14:35:00,172.51,172.52,172.38,172.38,3943.9942558211096,151.888,151.8968,151.7736,151.7736,3943.9943
2016-10-05 14:40:00,172.37,172.49,172.37,172.45,1509.898451123192,151.7648,151.8704,151.7648,151.8352,1509.8985
2016-10-05 14:45:00,172.44,172.47,172.36,172.44,3017.745409785619,151.8264,151.8528,151.756,151.8264,3017.7454
2016-10-05 14:50:00,172.39,172.4,172.37,172.38,718.0223612678224,151.7824,151.7912,151.7648,151.7736,718.0224
2016-10-05 14:55:00,172.38,172.39,172.34,172.38,3185.967791568366,151.7736,151.7824,151.7384,151.7736,3185.9678
2016-10-05 15:00:00,172.42,172.52,172.42,172.5,2286.388347522822,151.8088,151.8968,151.8088,151.8792,2286.3883
2016-10-05 15:05:00,172.52,172.55,172.43,172.46,5288.747563852703,151.8968,151.9233,151.8176,151.844,5288.7476
2016-10-05 15:10:00,172.43,172.47,172.4,172.4,2672.0689301466814,151.8176,151.8528,151.7912,151.7912,2672.0689
2016-10-05 15:15:00,172.41,172.42,172.3,172.35,5264.12965432352,151.8,151.8088,151.7031,151.7472,5264.1297
2016-10-05 15:20:00,172.33,172.33,172.19,172.24,4088.624474305057,151.7296,151.7296,151.6063,151.6503,4088.6245
2016-10-05 15:25:00,172.23,172.26,172.06,172.07,6067.288952713098,151.6415,151.6679,151.4918,151.5006,6067.289
2016-10-05 15:30:00,172.06,172.18,172.06,172.18,10787.773104933838,151.4918,151.5975,151.4918,151.5975,10787.7731
2016-10-05 15:35:00,172.16,172.18,172.08,172.11,6046.774028105447,151.5799,151.5975,151.5094,151.5359,6046.774
2016-10-05 15:40:00,172.1,172.13,172.04,172.09,6317.571032926454,151.5271,151.5535,151.4742,151.5182,6317.571
2016-10-05 15:45:00,172.09,172.09,171.89,171.96,11031.900707764898,151.5182,151.5182,151.3422,151.4038,11031.9007
2016-10-05 15:50:00,171.91,172.02,171.89,171.91,15549.287106369884,151.3598,151.4566,151.3422,151.3598,15549.2871
2016-10-05 15:55:00,171.9,172.33,171.87,172.21,26554.51841214484,151.351,151.7296,151.3245,151.6239,26554.5184
2016-10-06 09:30:00,172.11,172.36,171.55,171.62,16583.239306595548,151.5359,151.756,151.0428,151.1044,16583.2393
2016-10-06 09:35:00,171.83,171.87,171.1,171.3,1744.794337880808,151.2893,151.3245,150.6466,150.8227,1744.7943
2016-10-06 09:40:00,171.17,171.94,171.17,171.94,9970.253359318904,150.7082,151.3862,150.7082,151.3862,9970.2534
2016-10-06 09:45:00,171.81,172.05,171.77,172.05,2933.6342188942454,151.2717,151.483,151.2365,151.483,2933.6342
2016-10-06 09:50:00,172.04,172.12,171.79,171.91,2930.5569802030977,151.4742,151.5447,151.2541,151.3598,2930.557
2016-10-06 09:55:00,171.86,172.24,171.84,172.07,3487.537183300851,151.3157,151.6503,151.2981,151.5006,3487.5372
2016-10-06 10:00:00,171.98,172.1,171.96,171.98,1857.6264232228943,151.4214,151.5271,151.4038,151.4214,1857.6264
2016-10-06 10:05:00,172.0,172.06,171.98,172.04,2558.2110985742124,151.439,151.4918,151.4214,151.4742,2558.2111
2016-10-06 10:10:00,172.04,172.04,171.78,171.87,6185.249769207098,151.4742,151.4742,151.2453,151.3245,6185.2498
2016-10-06 10:15:00,171.83,171.91,171.7,171.77,2256.6417068417272,151.2893,151.3598,151.1749,151.2365,2256.6417
2016-10-06 10:20:00,171.85,171.93,171.69,171.93,3139.8092112011486,151.3069,151.3774,151.1661,151.3774,3139.8092
2016-10-06 10:25:00,171.94,171.99,171.9,171.96,2154.067083803467,151.3862,151.4302,151.351,151.4038,2154.0671
2016-10-06 10:30:00,171.97,171.98,171.81,171.85,3179.8133141860703,151.4126,151.4214,151.2717,151.3069,3179.8133
2016-10-06 10:35:00,171.86,171.92,171.84,171.92,820.5969843060826,151.3157,151.3686,151.2981,151.3686,820.597
2016-10-06 10:40:00,171.98,171.98,171.7,171.7,1539.6450918042876,151.4214,151.4214,151.1749,151.1749,1539.6451
2016-10-06 10:45:00,171.81,171.81,171.58,171.67,11121.140629808186,151.2717,151.2717,151.0692,151.1485,11121.1406
2016-10-06 10:50:00,171.76,171.85,171.75,171.79,2666.9401989947687,151.2277,151.3069,151.2189,151.2541,2666.9402
2016-10-06 10:55:00,171.76,171.78,171.57,171.67,5342.086367832598,151.2277,151.2453,151.0604,151.1485,5342.0864
2016-10-06 11:00:00,171.69,171.72,171.55,171.61,3412.657708482921,151.1661,151.1925,151.0428,151.0956,3412.6577
2016-10-06 11:05:00,171.67,171.71,171.49,171.66,18950.6616063186,151.1485,151.1837,150.99,151.1396,18950.6616
2016-10-06 11:10:00,171.75,172.06,171.75,172.06,2564.365575956508,151.2189,151.4918,151.2189,151.4918,2564.3656
2016-10-06 11:15:00,172.07,172.11,171.91,171.91,3634.218894245564,151.5006,151.5359,151.3598,151.3598,3634.2189
2016-10-06 11:20:00,171.84,172.15,171.83,172.15,4433.275207713611,151.2981,151.5711,151.2893,151.5711,4433.2752
2016-10-06 11:25:00,172.15,172.38,172.15,172.33,3497.794645604677,151.5711,151.7736,151.5711,151.7296,3497.7946
2016-10-06 11:30:00,172.47,172.5,172.4,172.41,2628.987588470612,151.8528,151.8792,151.7912,151.8,2628.9876
2016-10-06 11:35:00,172.36,172.42,172.3,172.3,2759.257359729203,151.756,151.8088,151.7031,151.7031,2759.2574
2016-10-06 11:40:00,172.39,172.39,172.14,172.14,692.3787055082572,151.7824,151.7824,151.5623,151.5623,692.3787
2016-10-06 11:45:00,172.17,172.62,172.12,172.54,2563.3398297261256,151.5887,151.9849,151.5447,151.9145,2563.3398
2016-10-06 11:50:00,172.52,172.65,172.46,172.46,7743.358293158272,151.8968,152.0113,151.844,151.844,7743.3583
2016-10-06 11:55:00,172.51,172.55,172.36,172.43,5275.412862857729,151.888,151.9233,151.756,151.8176,5275.4129
2016-10-06 12:00:00,172.48,172.62,172.48,172.62,1025.7462303826032,151.8616,151.9849,151.8616,151.9849,1025.7462
2016-10-06 12:05:00,172.61,172.76,172.55,172.55,2256.6417068417272,151.9761,152.1082,151.9233,151.9233,2256.6417
2016-10-06 12:10:00,172.45,172.5,172.4,172.47,2244.332752077136,151.8352,151.8792,151.7912,151.8528,2244.3328
2016-10-06 12:15:00,172.44,172.49,172.41,172.49,2461.790952918248,151.8264,151.8704,151.8,151.8704,2461.791
2016-10-06 12:20:00,172.46,172.51,172.4,172.42,3661.914042465894,151.844,151.888,151.7912,151.8088,3661.914
2016-10-06 12:25:00,172.44,172.5,172.42,172.43,4923.581905836496,151.8264,151.8792,151.8088,151.8176,4923.5819
2016-10-06 12:30:00,172.42,172.63,172.42,172.63,2644.3737819263515,151.8088,151.9937,151.8088,151.9937,2644.3738
2016-10-06 12:35:00,172.62,172.63,172.5,172.55,2574.6230382603344,151.9849,151.9937,151.8792,151.9233,2574.623
2016-10-06 12:40:00,172.54,172.63,172.54,172.55,2244.332752077136,151.9145,151.9937,151.9145,151.9233,2244.3328
2016-10-06 12:45:00,172.54,172.64,172.54,172.63,2457.6879679967174,151.9145,152.0025,151.9145,151.9937,2457.688
2016-10-06 12:50:00,172.62,172.81,172.62,172.81,5695.968817314596,151.9849,152.1522,151.9849,152.1522,5695.9688
2016-10-06 12:55:00,172.83,172.85,172.65,172.65,2633.0905733921427,152.1698,152.1874,152.0113,152.0113,2633.0906
2016-10-06 13:00:00,172.66,172.68,172.64,172.64,907.785413888604,152.0201,152.0377,152.0025,152.0025,907.7854
2016-10-06 13:05:00,172.65,172.81,172.65,172.74,2865.9349676889938,152.0113,152.1522,152.0113,152.0905,2865.935
2016-10-06 13:10:00,172.7,172.79,172.68,172.72,4084.5214893835264,152.0553,152.1346,152.0377,152.0729,4084.5215
2016-10-06 13:15:00,172.78,172.83,172.66,172.67,4758.436762744896,152.1258,152.1698,152.0201,152.0289,4758.4368
2016-10-06 13:20:00,172.75,172.75,172.65,172.71,2564.365575956508,152.0993,152.0993,152.0113,152.0641,2564.3656
2016-10-06 13:25:00,172.7,172.71,172.65,172.66,4717.406913529592,152.0553,152.0641,152.0113,152.0201,4717.4069
2016-10-06 13:30:00,172.7,172.78,172.63,172.69,5276.438609088112,152.0553,152.1258,151.9937,152.0465,5276.4386
2016-10-06 13:35:00,172.7,172.7,172.58,172.58,2428.9670735460045,152.0553,152.0553,151.9497,151.9497,2428.9671
2016-10-06 13:40:00,172.6,172.64,172.49,172.59,2937.737203815776,151.9673,152.0025,151.8704,151.9585,2937.7372
2016-10-06 13:45:00,172.65,172.68,172.62,172.64,2666.9401989947687,152.0113,152.0377,151.9849,152.0025,2666.9402
2016-10-06 13:50:00,172.68,172.68,172.55,172.65,3384.962560262591,152.0377,152.0377,151.9233,152.0113,3384.9626
2016-10-06 13:55:00,172.66,172.69,172.51,172.51,2108.934249666632,152.0201,152.0465,151.888,151.888,2108.9342
2016-10-06 14:00:00,172.53,172.59,172.5,172.5,2212.5346189352754,151.9056,151.9585,151.8792,151.8792,2212.5346
2016-10-06 14:05:00,172.5,172.55,172.43,172.43,2154.067083803467,151.8792,151.9233,151.8176,151.8176,2154.0671
2016-10-06 14:10:00,172.45,172.51,172.36,172.47,2410.503641399118,151.8352,151.888,151.756,151.8528,2410.5036
2016-10-06 14:15:00,172.5,172.5,172.33,172.33,3455.7390501589907,151.8792,151.8792,151.7296,151.7296,3455.7391
2016-10-06 14:20:00,172.27,172.41,172.27,172.34,5229.254282490511,151.6767,151.8,151.6767,151.7384,5229.2543
2016-10-06 14:25:00,172.4,172.44,172.33,172.39,2769.514822033029,151.7912,151.8264,151.7296,151.7824,2769.5148
2016-10-06 14:30:00,172.37,172.44,172.31,172.41,3138.783464970766,151.7648,151.8264,151.7119,151.8,3138.7835
2016-10-06 14:35:00,172.38,172.45,172.29,172.42,2590.0092317160734,151.7736,151.8352,151.6943,151.8088,2590.0092
2016-10-06 14:40:00,172.35,172.47,172.31,172.46,2928.505487742332,151.7472,151.8528,151.7119,151.844,2928.5055
2016-10-06 14:45:00,172.41,172.41,172.3,172.32,1338.5988306492973,151.8,151.8,151.7031,151.7208,1338.5988
2016-10-06 14:50:00,172.31,172.49,172.31,172.49,8568.058262385885,151.7119,151.8704,151.7119,151.8704,8568.0583
2016-10-06 14:55:00,172.46,172.46,172.34,172.37,2992.1017540260536,151.844,151.844,151.7384,151.7648,2992.1018
2016-10-06 15:00:00,172.42,172.56,172.42,172.5,2278.182377679762,151.8088,151.9321,151.8088,151.8792,2278.1824
2016-10-06 15:05:00,172.54,172.62,172.37,172.37,4158.375217971074,151.9145,151.9849,151.7648,151.7648,4158.3752
2016-10-06 15:10:00,172.36,172.36,172.23,172.25,1436.0447225356447,151.756,151.756,151.6415,151.6591,1436.0447
2016-10-06 15:15:00,172.28,172.37,172.26,172.26,4615.858036721715,151.6855,151.7648,151.6679,151.6679,4615.858
2016-10-06 15:20:00,172.26,172.3,172.21,172.27,3726.536054979998,151.6679,151.7031,151.6239,151.6767,3726.5361
2016-10-06 15:25:00,172.28,172.33,172.19,172.31,5773.925530823674,151.6855,151.7296,151.6063,151.7119,5773.9255
2016-10-06 15:30:00,172.3,172.3,172.08,172.21,13951.174479433788,151.7031,151.7031,151.5094,151.6239,13951.1745
2016-10-06 15:35:00,172.18,172.21,172.08,172.2,10289.260436967894,151.5975,151.6239,151.5094,151.6151,10289.2604
2016-10-06 15:40:00,172.18,172.33,172.08,172.3,9991.794030156938,151.5975,151.7296,151.5094,151.7031,9991.794
2016-10-06 15:45:00,172.28,172.42,172.26,172.42,9579.444045543132,151.6855,151.8088,151.6679,151.8088,9579.444
2016-10-06 15:50:00,172.41,172.49,172.29,172.48,10484.152220740589,151.8,151.8704,151.6943,151.8616,10484.1522
2016-10-06 15:55:00,172.47,172.7,172.45,172.67,29713.816801723253,151.8528,152.0553,151.8352,152.0289,29713.8168
2016-10-07 09:30:00,172.94,173.19,172.89,172.97,17359.72920299518,152.2666,152.4868,152.2226,152.293,17359.7292
2016-10-07 09:35:00,172.89,173.11,172.75,173.05,9245.050774438403,152.2226,152.4163,152.0993,152.3635,9245.0508
2016-10-07 09:40:00,172.94,173.13,172.86,172.91,5628.269566109344,152.2666,152.4339,152.1962,152.2402,5628.2696
2016-10-07 09:45:00,172.87,173.0,172.48,172.73,11542.722330495437,152.205,152.3195,151.8616,152.0817,11542.7223
2016-10-07 09:50:00,172.73,172.81,172.64,172.74,2461.790952918248,152.0817,152.1522,152.0025,152.0905,2461.791
2016-10-07 09:55:00,172.74,172.76,172.5,172.51,3587.034567647964,152.0905,152.1082,151.8792,151.888,3587.0346
2016-10-07 10:00:00,172.53,172.74,172.47,172.65,3606.523746025233,151.9056,152.0905,151.8528,152.0113,3606.5237
2016-10-07 10:05:00,172.65,172.76,172.57,172.69,4000.410298492153,152.0113,152.1082,151.9409,152.0465,4000.4103
2016-10-07 10:10:00,172.77,172.82,172.76,172.77,1937.6346291927373,152.117,152.161,152.1082,152.117,1937.6346
2016-10-07 10:15:00,172.77,172.8,172.59,172.72,4620.986767873628,152.117,152.1434,151.9585,152.0729,4620.9868
2016-10-07 10:20:00,172.71,172.74,172.54,172.64,4117.345368755769,152.0641,152.0905,151.9145,152.0025,4117.3454
2016-10-07 10:25:00,172.66,172.7,172.54,172.61,2892.604369678941,152.0201,152.0553,151.9145,151.9761,2892.6044
2016-10-07 10:30:00,172.61,172.61,172.29,172.3,2820.802133552159,151.9761,151.9761,151.6943,151.7031,2820.8021
2016-10-07 10:35:00,172.34,172.68,172.34,172.61,5611.857626423222,151.7384,152.0377,151.7384,151.9761,5611.8576
2016-10-07 10:40:00,172.65,172.75,172.62,172.62,2174.582008411119,152.0113,152.0993,151.9849,151.9849,2174.582
2016-10-07 10:45:00,172.66,172.68,172.63,172.64,2494.6148322904914,152.0201,152.0377,151.9937,152.0025,2494.6148
2016-10-07 10:50:00,172.66,172.67,172.5,172.59,2703.8670632885423,152.0201,152.0289,151.8792,151.9585,2703.8671
2016-10-07 10:55:00,172.54,172.54,172.43,172.45,2687.455123602421,151.9145,151.9145,151.8176,151.8352,2687.4551
2016-10-07 11:00:00,172.45,172.53,172.38,172.48,2893.630115909324,151.8352,151.9056,151.7736,151.8616,2893.6301
2016-10-07 11:05:00,172.52,172.54,172.5,172.52,2439.2245358498308,151.8968,151.9145,151.8792,151.8968,2439.2245
2016-10-07 11:10:00,172.52,172.61,172.51,172.51,3985.024105036414,151.8968,151.9761,151.888,151.888,3985.0241
2016-10-07 11:15:00,172.51,172.62,172.42,172.6,3918.350600061545,151.888,151.9849,151.8088,151.9673,3918.3506
2016-10-07 11:20:00,172.6,172.62,172.5,172.58,2666.9401989947687,151.9673,151.9849,151.8792,151.9497,2666.9402
2016-10-07 11:25:00,172.54,172.66,172.52,172.62,3927.582316134988,151.9145,152.0201,151.8968,151.9849,3927.5823
2016-10-07 11:30:00,172.66,172.69,172.44,172.45,3207.5084624064007,152.0201,152.0465,151.8264,151.8352,3207.5085
2016-10-07 11:35:00,172.43,172.43,172.21,172.3,2201.2514104010666,151.8176,151.8176,151.6239,151.7031,2201.2514
2016-10-07 11:40:00,172.24,172.24,172.09,172.1,14052.723356241666,151.6503,151.6503,151.5182,151.5271,14052.7234
2016-10-07 11:45:00,172.04,172.04,171.87,171.96,5364.652784901015,151.4742,151.4742,151.3245,151.4038,5364.6528
2016-10-07 11:50:00,171.9,172.02,171.83,172.02,5966.765822135603,151.351,151.4566,151.2893,151.4566,5966.7658
2016-10-07 11:55:00,171.98,172.0,171.96,171.96,1605.292850548774,151.4214,151.439,151.4038,151.4038,1605.2929
2016-10-07 12:00:00,171.98,172.26,171.96,172.05,7339.214278387527,151.4214,151.6679,151.4038,151.483,7339.2143
2016-10-07 12:05:00,172.07,172.15,171.98,172.08,2874.1409375320545,151.5006,151.5711,151.4214,151.5094,2874.1409
2016-10-07 12:10:00,172.08,172.2,171.92,172.19,2895.681608370089,151.5094,151.6151,151.3686,151.6063,2895.6816
2016-10-07 12:15:00,172.15,172.17,171.95,172.0,4499.948712688481,151.5711,151.5887,151.395,151.439,4499.9487
2016-10-07 12:20:00,172.04,172.08,171.92,171.92,3949.122986973023,151.4742,151.5094,151.3686,151.3686,3949.123
2016-10-07 12:25:00,171.96,172.03,171.93,172.03,3654.733818853216,151.4038,151.4654,151.3774,151.4654,3654.7338
2016-10-07 12:30:00,172.01,172.08,172.01,172.03,2949.0204123499843,151.4478,151.5094,151.4478,151.4654,2949.0204
2016-10-07 12:35:00,172.0,172.02,171.87,171.87,2256.6417068417272,151.439,151.4566,151.3245,151.3245,2256.6417
2016-10-07 12:40:00,171.91,171.92,171.81,171.81,2461.790952918248,151.3598,151.3686,151.2717,151.2717,2461.791
2016-10-07 12:45:00,171.81,172.1,171.78,172.09,4316.3401374499945,151.2717,151.5271,151.2453,151.5182,4316.3401
2016-10-07 12:50:00,172.11,172.11,171.99,172.1,8314.698943481382,151.5359,151.5359,151.4302,151.5271,8314.6989
2016-10-07 12:55:00,172.1,172.18,172.08,172.18,1928.4029131192945,151.5271,151.5975,151.5094,151.5975,1928.4029
2016-10-07 13:00:00,172.21,172.21,171.96,172.07,2051.4924607652065,151.6239,151.6239,151.4038,151.5006,2051.4925
2016-10-07 13:05:00,172.08,172.13,172.03,172.08,4525.592368448046,151.5094,151.5535,151.4654,151.5094,4525.5924
2016-10-07 13:10:00,172.14,172.19,172.07,172.08,3692.686429377372,151.5623,151.6063,151.5006,151.5094,3692.6864
2016-10-07 13:15:00,172.09,172.19,172.04,172.08,3128.5260026669403,151.5182,151.6063,151.4742,151.5094,3128.526
2016-10-07 13:20:00,172.11,172.17,172.07,172.08,1744.794337880808,151.5359,151.5887,151.5006,151.5094,1744.7943
2016-10-07 13:25:00,172.11,172.43,172.11,172.43,3046.466304236332,151.5359,151.8176,151.5359,151.8176,3046.4663
2016-10-07 13:30:00,172.6,172.8,172.57,172.76,3664.9912811570416,151.9673,152.1434,151.9409,152.1082,3664.9913
2016-10-07 13:35:00,172.82,172.82,172.69,172.76,3265.975997538209,152.161,152.161,152.0465,152.1082,3265.976
2016-10-07 13:40:00,172.8,172.91,172.73,172.75,3644.4763565493895,152.1434,152.2402,152.0817,152.0993,3644.4764
2016-10-07 13:45:00,172.75,172.8,172.74,172.79,1456.5596471432966,152.0993,152.1434,152.0905,152.1346,1456.5596
2016-10-07 13:50:00,172.81,172.82,172.78,172.81,2256.6417068417272,152.1522,152.161,152.1258,152.1522,2256.6417
2016-10-07 13:55:00,172.81,172.84,172.71,172.71,2256.6417068417272,152.1522,152.1786,152.0641,152.0641,2256.6417
2016-10-07 14:00:00,172.77,172.81,172.74,172.74,3180.839060416453,152.117,152.1522,152.0905,152.0905,3180.8391
2016-10-07 14:05:00,172.66,172.66,172.54,172.65,3423.94091701713,152.0201,152.0201,151.9145,152.0113,3423.9409
2016-10-07 14:10:00,172.72,172.9,172.7,172.88,3656.785311313981,152.0729,152.2314,152.0553,152.2138,3656.7853
2016-10-07 14:15:00,172.9,172.9,172.77,172.78,4154.272233049544,152.2314,152.2314,152.117,152.1258,4154.2722
2016-10-07 14:20:00,172.87,172.97,172.87,172.97,1993.0249256333984,152.205,152.293,152.205,152.293,1993.0249
2016-10-07 14:25:00,172.95,173.01,172.87,172.98,2290.491332444353,152.2754,152.3283,152.205,152.3019,2290.4913
2016-10-07 14:30:00,172.98,173.03,172.95,173.02,2051.4924607652065,152.3019,152.3459,152.2754,152.3371,2051.4925
2016-10-07 14:35:00,173.02,173.04,172.95,173.01,2331.521181659657,152.3371,152.3547,152.2754,152.3283,2331.5212
2016-10-07 14:40:00,173.02,173.03,172.96,173.03,3083.3931685301054,152.3371,152.3459,152.2842,152.3459,3083.3932
2016-10-07 14:45:00,173.03,173.17,172.98,173.09,4258.898348548569,152.3459,152.4691,152.3019,152.3987,4258.8983
2016-10-07 14:50:00,173.09,173.13,173.08,173.12,2359.216329879988,152.3987,152.4339,152.3899,152.4251,2359.2163
2016-10-07 14:55:00,173.12,173.17,173.12,173.15,2587.9577392553083,152.4251,152.4691,152.4251,152.4515,2587.9577
2016-10-07 15:00:00,173.14,173.17,173.04,173.05,2615.652887475638,152.4427,152.4691,152.3547,152.3635,2615.6529
2016-10-07 15:05:00,173.04,173.05,172.93,172.93,3742.94799466612,152.3547,152.3635,152.2578,152.2578,3742.948
2016-10-07 15:10:00,172.93,173.02,172.93,172.99,5475.433377782337,152.2578,152.3371,152.2578,152.3107,5475.4334
2016-10-07 15:15:00,172.99,173.07,172.98,172.98,4359.421479126064,152.3107,152.3811,152.3019,152.3019,4359.4215
2016-10-07 15:20:00,173.01,173.09,173.01,173.07,3880.397989537388,152.3283,152.3987,152.3283,152.3811,3880.398
2016-10-07 15:25:00,173.07,173.09,173.04,173.09,3721.407323828085,152.3811,152.3987,152.3547,152.3987,3721.4073
2016-10-07 15:30:00,173.1,173.17,173.05,173.06,5755.462098676787,152.4075,152.4691,152.3635,152.3723,5755.4621
2016-10-07 15:35:00,173.06,173.12,173.05,173.05,5011.7960816494,152.3723,152.4251,152.3635,152.3635,5011.7961
2016-10-07 15:40:00,173.05,173.07,172.97,173.0,7548.466509385577,152.3635,152.3811,152.293,152.3195,7548.4665
2016-10-07 15:45:00,172.97,173.04,172.95,172.96,10759.052210483123,152.293,152.3547,152.2754,152.2842,10759.0522
2016-10-07 15:50:00,172.99,173.17,172.99,173.13,7149.451225766745,152.3107,152.4691,152.3107,152.4339,7149.4512
2016-10-07 15:55:00,173.11,173.35,172.9,172.95,38421.37655144117,152.4163,152.6276,152.2314,152.2754,38421.3766
2016-10-10 09:30:00,173.87,174.53,173.79,174.48,13570.622627961842,153.0855,153.6666,153.015,153.6225,13570.6226
2016-10-10 09:35:00,174.51,174.74,174.46,174.66,5363.627038670633,153.649,153.8515,153.6049,153.781,5363.627
2016-10-10 09:40:00,174.51,175.29,174.51,175.29,4667.145348240845,153.649,154.3357,153.649,154.3357,4667.1453
2016-10-10 09:45:00,175.32,175.51,175.18,175.2,8798.851164221971,154.3621,154.5294,154.2389,154.2565,8798.8512
2016-10-10 09:50:00,175.21,175.32,175.04,175.05,3478.305467227408,154.2653,154.3621,154.1156,154.1244,3478.3055
2016-10-10 09:55:00,175.22,175.31,175.11,175.12,2010.4626115499025,154.2741,154.3533,154.1772,154.186,2010.4626
2016-10-10 10:00:00,175.29,175.39,175.09,175.15,6709.406092932608,154.3357,154.4238,154.1596,154.2125,6709.4061
2016-10-10 10:05:00,175.3,175.31,175.21,175.21,1334.495845727767,154.3445,154.3533,154.2653,154.2653,1334.4958
2016-10-10 10:10:00,175.26,175.33,174.95,174.95,7017.129962047389,154.3093,154.3709,154.0364,154.0364,7017.13
2016-10-10 10:15:00,175.12,175.36,175.07,175.12,3606.523746025233,154.186,154.3973,154.142,154.186,3606.5237
2016-10-10 10:20:00,175.2,175.3,175.08,175.08,2984.9215304133754,154.2565,154.3445,154.1508,154.1508,2984.9215
2016-10-10 10:25:00,175.16,175.16,174.9,174.92,5128.731151913016,154.2213,154.2213,153.9923,154.0099,5128.7312
2016-10-10 10:30:00,174.99,175.14,174.97,175.0,3219.817417170992,154.0716,154.2036,154.054,154.0804,3219.8174
2016-10-10 10:35:00,174.96,175.04,174.91,175.04,3405.4774848702427,154.0452,154.1156,154.0011,154.1156,3405.4775
2016-10-10 10:40:00,175.14,175.16,174.98,174.98,1846.343214688686,154.2036,154.2213,154.0628,154.0628,1846.3432
2016-10-10 10:45:00,174.98,174.99,174.87,174.96,8149.553800389784,154.0628,154.0716,153.9659,154.0452,8149.5538
2016-10-10 10:50:00,174.98,175.03,174.72,174.73,3414.7092009436865,154.0628,154.1068,153.8339,153.8427,3414.7092
2016-10-10 10:55:00,174.8,174.98,174.8,174.96,1641.1939686121652,153.9043,154.0628,153.9043,154.0452,1641.194
2016-10-10 11:00:00,174.87,174.87,174.64,174.69,3036.208841932506,153.9659,153.9659,153.7634,153.8074,3036.2088
2016-10-10 11:05:00,174.74,174.74,174.7,174.72,1128.3208534208636,153.8515,153.8515,153.8162,153.8339,1128.3209
2016-10-10 11:10:00,174.74,174.78,174.68,174.73,2685.403631141656,153.8515,153.8867,153.7986,153.8427,2685.4036
2016-10-10 11:15:00,174.73,174.79,174.7,174.79,1641.1939686121652,153.8427,153.8955,153.8162,153.8955,1641.194
2016-10-10 11:20:00,174.76,174.82,174.72,174.72,2057.646938147502,153.8691,153.9219,153.8339,153.8339,2057.6469
2016-10-10 11:25:00,174.73,174.73,174.67,174.68,2154.067083803467,153.8427,153.8427,153.7898,153.7986,2154.0671
2016-10-10 11:30:00,174.65,174.73,174.65,174.72,2769.514822033029,153.7722,153.8427,153.7722,153.8339,2769.5148
2016-10-10 11:35:00,174.72,174.78,174.72,174.76,2564.365575956508,153.8339,153.8867,153.8339,153.8691,2564.3656
2016-10-10 11:40:00,174.74,174.8,174.74,174.77,1944.814852805416,153.8515,153.9043,153.8515,153.8779,1944.8149
2016-10-10 11:45:00,174.77,174.84,174.72,174.84,1819.6738126987384,153.8779,153.9395,153.8339,153.9395,1819.6738
2016-10-10 11:50:00,174.85,174.87,174.78,174.83,1025.7462303826032,153.9483,153.9659,153.8867,153.9307,1025.7462
2016-10-10 11:55:00,174.83,174.83,174.76,174.76,1333.4700994973844,153.9307,153.9307,153.8691,153.8691,1333.4701
2016-10-10 12:00:00,174.77,174.83,174.77,174.77,1787.8756795568777,153.8779,153.9307,153.8779,153.8779,1787.8757
2016-10-10 12:05:00,174.81,174.86,174.81,174.82,512.8731151913016,153.9131,153.9571,153.9131,153.9219,512.8731
2016-10-10 12:10:00,174.82,174.82,174.77,174.77,230.7929018360857,153.9219,153.9219,153.8779,153.8779,230.7929
2016-10-10 12:15:00,174.81,174.81,174.77,174.78,820.5969843060826,153.9131,153.9131,153.8779,153.8867,820.597
2016-10-10 12:20:00,174.81,174.88,174.81,174.86,2725.407734126577,153.9131,153.9747,153.9131,153.9571,2725.4077
2016-10-10 12:25:00,174.82,174.87,174.74,174.86,1658.6316545286695,153.9219,153.9659,153.8515,153.9571,1658.6317
2016-10-10 12:30:00,174.86,174.91,174.84,174.88,729.305569802031,153.9571,154.0011,153.9395,153.9747,729.3056
2016-10-10 12:35:00,174.89,174.92,174.87,174.88,785.7216124730742,153.9835,154.0099,153.9659,153.9747,785.7216
2016-10-10 12:40:00,174.92,174.95,174.85,174.86,2615.652887475638,154.0099,154.0364,153.9483,153.9571,2615.6529
2016-10-10 12:45:00,174.88,174.99,174.88,174.99,1102.6771976612986,153.9747,154.0716,153.9747,154.0716,1102.6772
2016-10-10 12:50:00,174.99,174.99,174.82,174.82,1675.0435942147913,154.0716,154.0716,153.9219,153.9219,1675.0436
2016-10-10 12:55:00,174.86,174.86,174.79,174.79,923.171607344343,153.9571,153.9571,153.8955,153.8955,923.1716
2016-10-10 13:00:00,174.75,174.8,174.75,174.79,1128.3208534208636,153.8603,153.9043,153.8603,153.8955,1128.3209
2016-10-10 13:05:00,174.78,174.83,174.75,174.77,2584.88050056416,153.8867,153.9307,153.8603,153.8779,2584.8805
2016-10-10 13:10:00,174.79,174.81,174.71,174.71,1025.7462303826032,153.8955,153.9131,153.825,153.825,1025.7462
2016-10-10 13:15:00,174.75,174.75,174.65,174.65,1230.895476459124,153.8603,153.8603,153.7722,153.7722,1230.8955
2016-10-10 13:20:00,174.69,174.73,174.64,174.67,2482.3058775259,153.8074,153.8427,153.7634,153.7898,2482.3059
2016-10-10 13:25:00,174.64,174.73,174.64,174.64,3590.111806339112,153.7634,153.8427,153.7634,153.7634,3590.1118
2016-10-10 13:30:00,174.57,174.67,174.54,174.59,1914.0424658939376,153.7018,153.7898,153.6754,153.7194,1914.0425
2016-10-10 13:35:00,174.58,174.58,174.47,174.49,1835.0600061544767,153.7106,153.7106,153.6137,153.6313,1835.06
2016-10-10 13:40:00,174.47,174.67,174.42,174.6,7251.000102574622,153.6137,153.7898,153.5697,153.7282,7251.0001
2016-10-10 13:45:00,174.61,174.61,174.59,174.61,1333.4700994973844,153.737,153.737,153.7194,153.737,1333.4701
2016-10-10 13:50:00,174.61,174.62,174.57,174.62,1230.895476459124,153.737,153.7458,153.7018,153.7458,1230.8955
2016-10-10 13:55:00,174.62,174.65,174.55,174.63,7625.397476664273,153.7458,153.7722,153.6842,153.7546,7625.3975
2016-10-10 14:00:00,174.63,174.76,174.63,174.71,3458.8162888501383,153.7546,153.8691,153.7546,153.825,3458.8163
2016-10-10 14:05:00,174.71,174.81,174.69,174.81,3407.5289773310083,153.825,153.9131,153.8074,153.9131,3407.529
2016-10-10 14:10:00,174.81,174.81,174.75,174.78,3077.2386911478097,153.9131,153.9131,153.8603,153.8867,3077.2387
2016-10-10 14:15:00,174.82,174.93,174.8,174.91,3951.174479433788,153.9219,154.0188,153.9043,154.0011,3951.1745
2016-10-10 14:20:00,174.91,174.99,174.9,174.97,4814.85280541594,154.0011,154.0716,153.9923,154.054,4814.8528
2016-10-10 14:25:00,174.97,174.98,174.96,174.96,1230.895476459124,154.054,154.0628,154.0452,154.0452,1230.8955
2016-10-10 14:30:00,174.96,174.99,174.93,174.99,2528.464457893117,154.0452,154.0716,154.0188,154.0716,2528.4645
2016-10-10 14:35:00,174.99,175.06,174.99,175.01,2980.8185454918453,154.0716,154.1332,154.0716,154.0892,2980.8185
2016-10-10 14:40:00,175.04,175.04,174.98,174.99,3077.2386911478097,154.1156,154.1156,154.0628,154.0716,3077.2387
2016-10-10 14:45:00,175.0,175.04,174.94,174.94,4070.16104215817,154.0804,154.1156,154.0276,154.0276,4070.161
2016-10-10 14:50:00,174.96,175.0,174.89,174.89,3905.015899066571,154.0452,154.0804,153.9835,153.9835,3905.0159
2016-10-10 14:55:00,174.9,174.96,174.9,174.95,828.8029541491435,153.9923,154.0452,153.9923,154.0364,828.803
2016-10-10 15:00:00,174.99,175.0,174.9,174.94,1849.4204533798336,154.0716,154.0804,153.9923,154.0276,1849.4205
2016-10-10 15:05:00,174.92,174.92,174.86,174.86,2459.739460457483,154.0099,154.0099,153.9571,153.9571,2459.7395
2016-10-10 15:10:00,174.9,174.9,174.78,174.78,3136.731972510001,153.9923,153.9923,153.8867,153.8867,3136.732
2016-10-10 15:15:00,174.8,174.89,174.8,174.83,3051.595035388245,153.9043,153.9835,153.9043,153.9307,3051.595
2016-10-10 15:20:00,174.86,174.86,174.76,174.79,2941.840188737306,153.9571,153.9571,153.8691,153.8955,2941.8402
2016-10-10 15:25:00,174.78,174.84,174.76,174.82,4822.033029028618,153.8867,153.9395,153.8691,153.9219,4822.033
2016-10-10 15:30:00,174.8,174.8,174.64,174.7,4298.90245153349,153.9043,153.9043,153.7634,153.8162,4298.9025
2016-10-10 15:35:00,174.69,174.73,174.66,174.7,4824.084521489383,153.8074,153.8427,153.781,153.8162,4824.0845
2016-10-10 15:40:00,174.69,174.74,174.63,174.64,6418.094163503949,153.8074,153.8515,153.7546,153.7634,6418.0942
2016-10-10 15:45:00,174.65,174.7,174.59,174.63,11478.10031798133,153.7722,153.8162,153.7194,153.7546,11478.1003
2016-10-10 15:50:00,174.57,174.61,174.56,174.57,10766.232434095804,153.7018,153.737,153.693,153.7018,10766.2324
2016-10-10 15:55:00,174.57,174.78,174.54,174.68,22142.78387526926,153.7018,153.8867,153.6754,153.7986,22142.7839
2016-10-11 09:30:00,174.21,174.21,173.58,173.64,11971.484254795365,153.3848,153.3848,152.8301,152.883,11971.4843
2016-10-11 09:35:00,173.34,173.64,173.06,173.06,4513.283413683455,152.6188,152.883,152.3723,152.3723,4513.2834
2016-10-11 09:40:00,173.05,173.39,173.04,173.14,12733.613703969637,152.3635,152.6628,152.3547,152.4427,12733.6137
2016-10-11 09:45:00,172.95,173.04,172.5,172.59,9986.665299005026,152.2754,152.3547,151.8792,151.9585,9986.6653
2016-10-11 09:50:00,172.47,172.47,172.09,172.14,6685.813929633809,151.8528,151.8528,151.5182,151.5623,6685.8139
2016-10-11 09:55:00,172.07,172.28,171.92,172.19,18600.882141758128,151.5006,151.6855,151.3686,151.6063,18600.8821
2016-10-11 10:00:00,172.26,172.26,172.0,172.15,9859.472766437582,151.6679,151.6679,151.439,151.5711,9859.4728
2016-10-11 10:05:00,172.09,172.09,171.97,172.04,2668.991691455534,151.5182,151.5182,151.4126,151.4742,2668.9917
2016-10-11 10:10:00,172.0,172.0,171.53,171.59,4177.864396348344,151.439,151.439,151.0252,151.078,4177.8644
2016-10-11 10:15:00,171.59,171.66,171.49,171.54,3405.4774848702427,151.078,151.1396,150.99,151.034,3405.4775
2016-10-11 10:20:00,171.56,171.6,171.32,171.53,11402.19509693302,151.0516,151.0868,150.8403,151.0252,11402.1951
2016-10-11 10:25:00,171.44,171.48,171.35,171.43,6377.064314288645,150.9459,150.9812,150.8667,150.9371,6377.0643
2016-10-11 10:30:00,171.52,171.78,171.52,171.65,6865.319519950764,151.0164,151.2453,151.0164,151.1308,6865.3195
2016-10-11 10:35:00,171.61,171.61,171.27,171.27,5077.443840393887,151.0956,151.0956,150.7963,150.7963,5077.4438
2016-10-11 10:40:00,171.19,171.34,171.19,171.27,1538.6193455739049,150.7258,150.8579,150.7258,150.7963,1538.6193
2016-10-11 10:45:00,171.28,171.35,171.21,171.31,20361.062673094675,150.8051,150.8667,150.7434,150.8315,20361.0627
2016-10-11 10:50:00,171.35,171.35,171.09,171.25,11538.619345573905,150.8667,150.8667,150.6378,150.7787,11538.6193
2016-10-11 10:55:00,171.19,171.31,171.14,171.14,10834.957431531438,150.7258,150.8315,150.6818,150.6818,10834.9574
2016-10-11 11:00:00,171.09,171.14,170.86,170.86,8536.260129244025,150.6378,150.6818,150.4353,150.4353,8536.2601
2016-10-11 11:05:00,170.86,171.05,170.86,170.91,4072.212534618935,150.4353,150.6026,150.4353,150.4793,4072.2125
2016-10-11 11:10:00,170.91,171.04,170.84,170.99,10057.441788901426,150.4793,150.5938,150.4177,150.5497,10057.4418
2016-10-11 11:15:00,170.94,170.98,170.83,170.91,15028.20802133552,150.5057,150.5409,150.4089,150.4793,15028.208
2016-10-11 11:20:00,170.93,170.94,170.85,170.87,7334.085547235613,150.4969,150.5057,150.4265,150.4441,7334.0855
2016-10-11 11:25:00,170.91,171.09,170.82,170.82,5572.879269668684,150.4793,150.6378,150.4001,150.4001,5572.8793
2016-10-11 11:30:00,170.8,170.99,170.76,170.93,9232.741819673813,150.3825,150.5497,150.3472,150.4969,9232.7418
2016-10-11 11:35:00,170.92,170.99,170.81,170.96,6687.865422094574,150.4881,150.5497,150.3913,150.5233,6687.8654
2016-10-11 11:40:00,170.96,171.41,170.95,171.41,8132.116114473279,150.5233,150.9195,150.5145,150.9195,8132.1161
2016-10-11 11:45:00,171.3,171.3,170.82,170.84,12949.020412349984,150.8227,150.8227,150.4001,150.4177,12949.0204
2016-10-11 11:50:00,170.81,171.04,170.81,170.96,5565.6990460560055,150.3913,150.5938,150.3913,150.5233,5565.699
2016-10-11 11:55:00,171.09,171.29,170.98,171.28,7672.581803261873,150.6378,150.8139,150.5409,150.8051,7672.5818
2016-10-11 12:00:00,171.28,171.46,171.2,171.2,2800.287208944507,150.8051,150.9636,150.7346,150.7346,2800.2872
2016-10-11 12:05:00,171.2,171.32,171.13,171.32,3869.11478100318,150.7346,150.8403,150.673,150.8403,3869.1148
2016-10-11 12:10:00,171.28,171.31,171.17,171.27,2676.171915068212,150.8051,150.8315,150.7082,150.7963,2676.1719
2016-10-11 12:15:00,171.2,171.34,171.17,171.34,2102.779772284337,150.7346,150.8579,150.7082,150.8579,2102.7798
2016-10-11 12:20:00,171.34,171.38,171.16,171.27,3694.737921838137,150.8579,150.8931,150.6994,150.7963,3694.7379
2016-10-11 12:25:00,171.27,171.37,171.27,171.37,1489.38352651554,150.7963,150.8843,150.7963,150.8843,1489.3835
2016-10-11 12:30:00,171.25,171.25,171.21,171.21,410.2984921530413,150.7787,150.7787,150.7434,150.7434,410.2985
2016-10-11 12:35:00,171.25,171.35,171.1,171.35,3912.196122679249,150.7787,150.8667,150.6466,150.8667,3912.1961
2016-10-11 12:40:00,171.34,171.49,171.31,171.48,3086.470407221253,150.8579,150.99,150.8315,150.9812,3086.4704
2016-10-11 12:45:00,171.48,171.51,171.4,171.4,2769.514822033029,150.9812,151.0076,150.9107,150.9107,2769.5148
2016-10-11 12:50:00,171.34,171.34,171.28,171.28,2205.354395322597,150.8579,150.8579,150.8051,150.8051,2205.3544
2016-10-11 12:55:00,171.26,171.33,171.22,171.28,1538.6193455739049,150.7875,150.8491,150.7522,150.8051,1538.6193
2016-10-11 13:00:00,171.2,171.22,171.05,171.06,5972.920299517899,150.7346,150.7522,150.6026,150.6114,5972.9203
2016-10-11 13:05:00,171.05,171.14,171.0,171.05,2043.2864909221453,150.6026,150.6818,150.5585,150.6026,2043.2865
2016-10-11 13:10:00,171.05,171.12,170.85,170.9,3354.1901733511127,150.6026,150.6642,150.4265,150.4705,3354.1902
2016-10-11 13:15:00,170.89,170.89,170.67,170.77,5662.11919171197,150.4617,150.4617,150.268,150.356,5662.1192
2016-10-11 13:20:00,170.76,170.79,170.66,170.79,3182.890552877218,150.3472,150.3736,150.2592,150.3736,3182.8906
2016-10-11 13:25:00,170.75,170.83,170.74,170.79,3796.286798646015,150.3384,150.4089,150.3296,150.3736,3796.2868
2016-10-11 13:30:00,170.75,170.79,170.61,170.79,1903.785003590112,150.3384,150.3736,150.2152,150.3736,1903.785
2016-10-11 13:35:00,170.79,170.79,170.58,170.64,3851.6770950866753,150.3736,150.3736,150.1888,150.2416,3851.6771
2016-10-11 13:40:00,170.61,170.61,170.39,170.39,2096.6252949020413,150.2152,150.2152,150.0215,150.0215,2096.6253
2016-10-11 13:45:00,170.42,170.45,170.11,170.13,4570.72520258488,150.0479,150.0743,149.7749,149.7925,4570.7252
2016-10-11 13:50:00,169.98,170.09,169.87,169.87,3756.282695661093,149.6605,149.7573,149.5636,149.5636,3756.2827
2016-10-11 13:55:00,169.96,169.96,169.75,169.81,2157.1443224946147,149.6429,149.6429,149.458,149.5108,2157.1443
2016-10-11 14:00:00,169.86,170.01,169.82,170.01,3081.3416760693403,149.5548,149.6869,149.5196,149.6869,3081.3417
2016-10-11 14:05:00,169.92,169.94,169.81,169.94,1599.1383731664785,149.6076,149.6253,149.5108,149.6253,1599.1384
2016-10-11 14:10:00,169.98,170.04,169.82,169.82,4730.741614524566,149.6605,149.7133,149.5196,149.5196,4730.7416
2016-10-11 14:15:00,169.9,169.93,169.24,169.24,19453.277259206072,149.59,149.6165,149.0089,149.0089,19453.2773
2016-10-11 14:20:00,169.18,169.3,169.15,169.23,9345.5739050159,148.9561,149.0618,148.9297,149.0001,9345.5739
2016-10-11 14:25:00,169.2,169.26,169.06,169.16,25496.97404862037,148.9737,149.0265,148.8505,148.9385,25496.974
2016-10-11 14:30:00,169.15,169.16,168.96,168.96,4945.12257667453,148.9297,148.9385,148.7624,148.7624,4945.1226
2016-10-11 14:35:00,168.95,169.06,168.95,169.02,9658.426505282592,148.7536,148.8505,148.7536,148.8152,9658.4265
2016-10-11 14:40:00,169.03,169.12,169.03,169.05,18230.587752590007,148.824,148.9033,148.824,148.8416,18230.5878
2016-10-11 14:45:00,169.07,169.36,168.92,169.36,20144.630218483948,148.8593,149.1146,148.7272,149.1146,20144.6302
2016-10-11 14:50:00,169.31,169.36,169.09,169.2,5838.547543337778,149.0706,149.1146,148.8769,148.9737,5838.5475
2016-10-11 14:55:00,169.24,169.38,169.23,169.27,4839.470714945122,149.0089,149.1322,149.0001,149.0354,4839.4707
2016-10-11 15:00:00,169.3,169.45,169.25,169.43,8359.831777618218,149.0618,149.1938,149.0177,149.1762,8359.8318
2016-10-11 15:05:00,169.41,169.41,169.23,169.31,8671.658631654529,149.1586,149.1586,149.0001,149.0706,8671.6586
2016-10-11 15:10:00,169.31,169.43,169.24,169.36,4587.137142271002,149.0706,149.1762,149.0089,149.1146,4587.1371
2016-10-11 15:15:00,169.36,169.59,169.33,169.54,12326.392450507745,149.1146,149.3171,149.0882,149.2731,12326.3925
2016-10-11 15:20:00,169.58,169.9,169.55,169.82,16005.74417889014,149.3083,149.59,149.2819,149.5196,16005.7442
2016-10-11 15:25:00,169.82,169.83,169.74,169.81,14283.51625807775,149.5196,149.5284,149.4492,149.5108,14283.5163
2016-10-11 15:30:00,169.79,169.91,169.74,169.79,7777.207918760898,149.4932,149.5988,149.4492,149.4932,7777.2079
2016-10-11 15:35:00,169.79,169.92,169.73,169.9,27416.145245666223,149.4932,149.6076,149.4404,149.59,27416.1452
2016-10-11 15:40:00,169.9,169.96,169.77,169.78,13546.00471843266,149.59,149.6429,149.4756,149.4844,13546.0047
2016-10-11 15:45:00,169.81,170.01,169.78,169.98,23434.198379320955,149.5108,149.6869,149.4844,149.6605,23434.1984
2016-10-11 15:50:00,169.95,169.96,169.84,169.87,32005.33388039799,149.6341,149.6429,149.5372,149.5636,32005.3339
2016-10-11 15:55:00,169.87,169.87,169.54,169.6,100333.36752487434,149.5636,149.5636,149.2731,149.3259,100333.3675
2016-10-12 09:30:00,170.75,170.75,169.27,169.5,25283.618832700788,150.3384,150.3384,149.0354,149.2379,25283.6188
2016-10-12 09:35:00,169.28,169.59,169.07,169.3,9904.605600574418,149.0442,149.3171,148.8593,149.0618,9904.6056
2016-10-12 09:40:00,169.52,169.75,169.33,169.73,4923.581905836496,149.2555,149.458,149.0882,149.4404,4923.5819
2016-10-12 09:45:00,169.74,169.83,169.56,169.62,13843.471125243614,149.4492,149.5284,149.2907,149.3435,13843.4711
2016-10-12 09:50:00,169.68,169.83,169.68,169.69,16875.576982254588,149.3963,149.5284,149.3963,149.4051,16875.577
2016-10-12 09:55:00,169.72,170.07,169.72,170.07,30412.349984613804,149.4316,149.7397,149.4316,149.7397,30412.35
2016-10-12 10:00:00,170.11,170.6,170.11,170.52,4979.997948507539,149.7749,150.2064,149.7749,150.1359,4979.9979
2016-10-12 10:05:00,170.56,170.6,170.18,170.27,5035.3882449482,150.1711,150.2064,149.8366,149.9158,5035.3882
2016-10-12 10:10:00,170.22,170.27,169.98,170.06,5026.156528874756,149.8718,149.9158,149.6605,149.7309,5026.1565
2016-10-12 10:15:00,170.11,170.29,169.93,169.95,3692.686429377372,149.7749,149.9334,149.6165,149.6341,3692.6864
2016-10-12 10:20:00,169.96,170.07,169.83,169.84,3273.156221150887,149.6429,149.7397,149.5284,149.5372,3273.1562
2016-10-12 10:25:00,169.83,170.32,169.83,170.05,13837.316647861318,149.5284,149.9598,149.5284,149.7221,13837.3166
2016-10-12 10:30:00,169.98,170.07,169.91,169.99,4883.577802851574,149.6605,149.7397,149.5988,149.6693,4883.5778
2016-10-12 10:35:00,169.92,169.92,169.54,169.54,6476.561698635757,149.6076,149.6076,149.2731,149.2731,6476.5617
2016-10-12 10:40:00,169.54,169.7,169.53,169.67,8334.188121858651,149.2731,149.4139,149.2643,149.3875,8334.1881
2016-10-12 10:45:00,169.71,169.83,169.42,169.53,11464.765616986357,149.4228,149.5284,149.1674,149.2643,11464.7656
2016-10-12 10:50:00,169.58,169.58,169.29,169.32,4578.931172427941,149.3083,149.3083,149.053,149.0794,4578.9312
2016-10-12 10:55:00,169.32,169.4,169.16,169.32,5797.517694122474,149.0794,149.1498,148.9385,149.0794,5797.5177
2016-10-12 11:00:00,169.38,169.63,169.38,169.57,7633.603446507333,149.1322,149.3523,149.1322,149.2995,7633.6034
2016-10-12 11:05:00,169.57,169.62,169.43,169.43,11025.746230382603,149.2995,149.3435,149.1762,149.1762,11025.7462
2016-10-12 11:10:00,169.42,169.5,169.31,169.31,4324.546107293056,149.1674,149.2379,149.0706,149.0706,4324.5461
2016-10-12 11:15:00,169.31,169.4,169.25,169.3,4308.134167606934,149.0706,149.1498,149.0177,149.0618,4308.1342
2016-10-12 11:20:00,169.34,169.37,169.24,169.32,6765.822135603651,149.097,149.1234,149.0089,149.0794,6765.8221
2016-10-12 11:25:00,169.35,169.4,169.26,169.31,8069.54559441994,149.1058,149.1498,149.0265,149.0706,8069.5456
2016-10-12 11:30:00,169.33,169.46,169.26,169.32,14244.537901323212,149.0882,149.2026,149.0265,149.0794,14244.5379
2016-10-12 11:35:00,169.32,169.52,169.31,169.39,6308.33931685301,149.0794,149.2555,149.0706,149.141,6308.3393
2016-10-12 11:40:00,169.36,169.38,169.25,169.31,5306.185249769207,149.1146,149.1322,149.0177,149.0706,5306.1852
2016-10-12 11:45:00,169.29,169.36,169.17,169.24,3179.8133141860703,149.053,149.1146,148.9473,149.0089,3179.8133
2016-10-12 11:50:00,169.2,169.37,169.17,169.22,14700.99497384347,148.9737,149.1234,148.9473,148.9913,14700.995
2016-10-12 11:55:00,169.18,169.38,169.18,169.23,6105.241563237255,148.9561,149.1322,148.9561,149.0001,6105.2416
2016-10-12 12:00:00,169.26,169.38,169.2,169.38,15395.425171812492,149.0265,149.1322,148.9737,149.1322,15395.4252
2016-10-12 12:05:00,169.41,169.48,169.28,169.42,21419.632782849523,149.1586,149.2202,149.0442,149.1674,21419.6328
2016-10-12 12:10:00,169.31,169.43,169.27,169.29,17173.043389065544,149.0706,149.1762,149.0354,149.053,17173.0434
2016-10-12 12:15:00,169.3,169.39,169.3,169.32,5949.328136219099,149.0618,149.141,149.0618,149.0794,5949.3281
2016-10-12 12:20:00,169.31,169.5,169.31,169.37,8517.796697097137,149.0706,149.2379,149.0706,149.1234,8517.7967
2016-10-12 12:25:00,169.36,169.55,169.36,169.4,5539.029644066058,149.1146,149.2819,149.1146,149.1498,5539.0296
2016-10-12 12:30:00,169.48,169.51,169.35,169.37,7287.926966868396,149.2202,149.2467,149.1058,149.1234,7287.927
2016-10-12 12:35:00,169.35,169.51,169.35,169.35,5938.04492768489,149.1058,149.2467,149.1058,149.1058,5938.0449
2016-10-12 12:40:00,169.36,169.42,169.24,169.26,5436.455021027798,149.1146,149.1674,149.0089,149.0265,5436.455
2016-10-12 12:45:00,169.23,169.35,168.95,169.1,18139.29633808596,149.0001,149.1058,148.7536,148.8857,18139.2963
2016-10-12 12:50:00,169.08,169.28,169.08,169.16,3072.109959995897,148.8681,149.0442,148.8681,148.9385,3072.11
2016-10-12 12:55:00,169.14,169.26,169.13,169.23,4712.27818237768,148.9209,149.0265,148.9121,149.0001,4712.2782
2016-10-12 13:00:00,169.19,169.26,169.13,169.15,3200.3282387937224,148.9649,149.0265,148.9121,148.9297,3200.3282
2016-10-12 13:05:00,169.08,169.31,169.07,169.3,8308.544466099087,148.8681,149.0706,148.8593,149.0618,8308.5445
2016-10-12 13:10:00,169.31,169.31,169.12,169.28,3624.98717817212,149.0706,149.0706,148.9033,149.0442,3624.9872
2016-10-12 13:15:00,169.27,169.42,169.23,169.42,5116.422197148425,149.0354,149.1674,149.0001,149.1674,5116.4222
2016-10-12 13:20:00,169.34,169.49,169.32,169.39,4513.283413683455,149.097,149.2291,149.0794,149.141,4513.2834
2016-10-12 13:25:00,169.39,169.51,169.39,169.43,6154.47738229562,149.141,149.2467,149.141,149.1762,6154.4774
2016-10-12 13:30:00,169.44,169.52,169.42,169.49,6257.0520053338805,149.185,149.2555,149.1674,149.2291,6257.052
2016-10-12 13:35:00,169.44,169.44,169.33,169.38,3717.304338906554,149.185,149.185,149.0882,149.1322,3717.3043
2016-10-12 13:40:00,169.46,169.62,169.4,169.6,7229.459431736588,149.2026,149.3435,149.1498,149.3259,7229.4594
2016-10-12 13:45:00,169.62,169.66,169.46,169.48,8376.243717304338,149.3435,149.3787,149.2026,149.2202,8376.2437
2016-10-12 13:50:00,169.44,169.58,169.43,169.54,4123.499846138066,149.185,149.3083,149.1762,149.2731,4123.4998
2016-10-12 13:55:00,169.58,169.63,169.51,169.62,5209.765104113242,149.3083,149.3523,149.2467,149.3435,5209.7651
2016-10-12 14:00:00,169.61,169.66,169.38,169.52,16919.68407016104,149.3347,149.3787,149.1322,149.2555,16919.6841
2016-10-12 14:05:00,169.48,169.48,169.3,169.45,10771.361165247718,149.2202,149.2202,149.0618,149.1938,10771.3612
2016-10-12 14:10:00,169.5,169.76,169.5,169.54,11597.086880705712,149.2379,149.4668,149.2379,149.2731,11597.0869
2016-10-12 14:15:00,169.54,169.69,169.49,169.62,7474.61278079803,149.2731,149.4051,149.2291,149.3435,7474.6128
2016-10-12 14:20:00,169.62,169.72,169.57,169.67,3961.431941737614,149.3435,149.4316,149.2995,149.3875,3961.4319
2016-10-12 14:25:00,169.65,169.66,169.43,169.51,4404.554313262898,149.3699,149.3787,149.1762,149.2467,4404.5543
2016-10-12 14:30:00,169.51,169.58,169.46,169.52,5048.722945943174,149.2467,149.3083,149.2026,149.2555,5048.7229
2016-10-12 14:35:00,169.52,169.64,169.5,169.5,3489.5886757616163,149.2555,149.3611,149.2379,149.2379,3489.5887
2016-10-12 14:40:00,169.57,169.6,169.41,169.41,4583.034157349472,149.2995,149.3259,149.1586,149.1586,4583.0342
2016-10-12 14:45:00,169.42,169.55,169.41,169.49,5215.919581495537,149.1674,149.2819,149.1586,149.2291,5215.9196
2016-10-12 14:50:00,169.54,169.62,169.51,169.54,4645.60467740281,149.2731,149.3435,149.2467,149.2731,4645.6047
2016-10-12 14:55:00,169.54,169.62,169.44,169.44,4768.694225048723,149.2731,149.3435,149.185,149.185,4768.6942
2016-10-12 15:00:00,169.41,169.5,169.34,169.47,14864.088624474303,149.1586,149.2379,149.097,149.2114,14864.0886
2016-10-12 15:05:00,169.47,169.58,169.45,169.47,9689.19889219407,149.2114,149.3083,149.1938,149.2114,9689.1989
2016-10-12 15:10:00,169.47,169.58,169.44,169.44,7509.488152631039,149.2114,149.3083,149.185,149.185,7509.4882
2016-10-12 15:15:00,169.43,169.51,169.41,169.46,6641.706841727357,149.1762,149.2467,149.1586,149.2026,6641.7068
2016-10-12 15:20:00,169.47,169.53,169.41,169.41,7368.960919068622,149.2114,149.2643,149.1586,149.1586,7368.9609
2016-10-12 15:25:00,169.41,169.41,169.16,169.16,11006.257052005334,149.1586,149.1586,148.9385,148.9385,11006.2571
2016-10-12 15:30:00,169.19,169.21,168.93,168.99,18545.49184531747,148.9649,148.9825,148.736,148.7888,18545.4918
2016-10-12 15:35:00,168.99,169.27,168.98,169.26,17543.337778233665,148.7888,149.0354,148.78,149.0265,17543.3378
2016-10-12 15:40:00,169.26,169.35,169.17,169.25,22027.900297466407,149.0265,149.1058,148.9473,149.0177,22027.9003
2016-10-12 15:45:00,169.27,169.32,169.17,169.26,32529.4902041235,149.0354,149.0794,148.9473,149.0265,32529.4902
2016-10-12 15:50:00,169.24,169.28,169.16,169.19,21384.757411016515,149.0089,149.0442,148.9385,148.9649,21384.7574
2016-10-12 15:55:00,169.19,169.28,169.08,169.14,42688.4808698328,148.9649,149.0442,148.8681,148.9209,42688.4809
2016-10-13 09:30:00,168.39,168.85,167.88,168.31,19390.70673915273,148.2605,148.6656,147.8115,148.1901,19390.7067
2016-10-13 09:35:00,168.37,168.9,168.37,168.62,6034.465073340855,148.2429,148.7096,148.2429,148.4631,6034.4651
2016-10-13 09:40:00,168.66,168.66,168.29,168.49,18155.70827777208,148.4983,148.4983,148.1725,148.3486,18155.7083
2016-10-13 09:45:00,168.57,168.57,168.12,168.17,12180.736485793414,148.419,148.419,148.0228,148.0668,12180.7365
2016-10-13 09:50:00,168.21,168.32,167.9,168.02,22869.01220638014,148.1021,148.1989,147.8291,147.9348,22869.0122
2016-10-13 09:55:00,167.93,168.07,167.51,167.54,18994.768694225048,147.8555,147.9788,147.4857,147.5122,18994.7687
2016-10-13 10:00:00,167.53,167.56,167.2,167.37,7794.645604677403,147.5034,147.5298,147.2128,147.3625,7794.6456
2016-10-13 10:05:00,167.29,167.35,167.11,167.16,8890.142578726023,147.292,147.3449,147.1336,147.1776,8890.1426
2016-10-13 10:10:00,167.17,167.17,166.94,166.96,28762.950046158578,147.1864,147.1864,146.9839,147.0015,28762.95
2016-10-13 10:15:00,166.9,167.0,166.77,166.83,16884.808698328034,146.9487,147.0367,146.8342,146.887,16884.8087
2016-10-13 10:20:00,166.82,167.14,166.82,167.03,17433.582931582725,146.8782,147.16,146.8782,147.0631,17433.5829
2016-10-13 10:25:00,167.05,167.2,167.03,167.11,6316.545286696071,147.0807,147.2128,147.0631,147.1336,6316.5453
2016-10-13 10:30:00,167.15,167.28,166.96,167.28,15695.968817314597,147.1688,147.2832,147.0015,147.2832,15695.9688
2016-10-13 10:35:00,167.35,167.65,167.31,167.37,10033.849625602625,147.3449,147.609,147.3097,147.3625,10033.8496
2016-10-13 10:40:00,167.38,167.55,167.35,167.35,9703.559339419427,147.3713,147.521,147.3449,147.3449,9703.5593
2016-10-13 10:45:00,167.44,167.44,167.19,167.21,9246.076520668788,147.4241,147.4241,147.204,147.2216,9246.0765
2016-10-13 10:50:00,167.2,167.27,167.09,167.09,7775.156426300133,147.2128,147.2744,147.1159,147.1159,7775.1564
2016-10-13 10:55:00,167.16,167.29,167.1,167.29,8397.784388142372,147.1776,147.292,147.1248,147.292,8397.7844
2016-10-13 11:00:00,167.29,167.33,167.07,167.1,5771.874038362908,147.292,147.3273,147.0983,147.1248,5771.874
2016-10-13 11:05:00,167.16,167.42,167.13,167.27,5584.162478202892,147.1776,147.4065,147.1512,147.2744,5584.1625
2016-10-13 11:10:00,167.29,167.41,167.22,167.29,15031.285260026669,147.292,147.3977,147.2304,147.292,15031.2853
2016-10-13 11:15:00,167.33,167.55,167.33,167.51,10209.25223099805,147.3273,147.521,147.3273,147.4857,10209.2522
2016-10-13 11:20:00,167.55,167.6,167.45,167.47,9134.270181557082,147.521,147.565,147.4329,147.4505,9134.2702
2016-10-13 11:25:00,167.45,167.53,167.34,167.34,9876.910452354086,147.4329,147.5034,147.3361,147.3361,9876.9105
2016-10-13 11:30:00,167.34,167.51,167.3,167.48,14710.226689916914,147.3361,147.4857,147.3008,147.4593,14710.2267
2016-10-13 11:35:00,167.46,167.47,167.28,167.28,7699.2512052518205,147.4417,147.4505,147.2832,147.2832,7699.2512
2016-10-13 11:40:00,167.29,167.45,167.26,167.45,5933.94194276336,147.292,147.4329,147.2656,147.4329,5933.9419
2016-10-13 11:45:00,167.5,167.51,167.25,167.4,12899.78459329162,147.4769,147.4857,147.2568,147.3889,12899.7846
2016-10-13 11:50:00,167.38,167.39,167.21,167.22,7049.953841419632,147.3713,147.3801,147.2216,147.2304,7049.9538
2016-10-13 11:55:00,167.29,167.39,167.24,167.37,5034.362498717817,147.292,147.3801,147.248,147.3625,5034.3625
2016-10-13 12:00:00,167.38,167.41,167.23,167.33,20576.46938147502,147.3713,147.3977,147.2392,147.3273,20576.4694
2016-10-13 12:05:00,167.34,167.56,167.25,167.5,21136.526823263925,147.3361,147.5298,147.2568,147.4769,21136.5268
2016-10-13 12:10:00,167.6,167.63,167.53,167.58,6004.71843265976,147.565,147.5914,147.5034,147.5474,6004.7184
2016-10-13 12:15:00,167.64,167.66,167.43,167.43,20980.613396245768,147.6002,147.6178,147.4153,147.4153,20980.6134
2016-10-13 12:20:00,167.47,167.52,167.4,167.48,8106.472458713714,147.4505,147.4945,147.3889,147.4593,8106.4725
2016-10-13 12:25:00,167.48,167.52,167.33,167.42,13877.32075084624,147.4593,147.4945,147.3273,147.4065,13877.3208
2016-10-13 12:30:00,167.39,167.47,167.33,167.34,6033.439327110473,147.3801,147.4505,147.3273,147.3361,6033.4393
2016-10-13 12:35:00,167.42,167.6,167.34,167.57,22819.776387321777,147.4065,147.565,147.3361,147.5386,22819.7764
2016-10-13 12:40:00,167.55,167.75,167.54,167.72,13762.437173043389,147.521,147.6971,147.5122,147.6706,13762.4372
2016-10-13 12:45:00,167.77,167.77,167.67,167.76,12715.150271822751,147.7147,147.7147,147.6266,147.7059,12715.1503
2016-10-13 12:50:00,167.78,167.78,167.68,167.69,7940.301569391732,147.7235,147.7235,147.6354,147.6442,7940.3016
2016-10-13 12:55:00,167.68,167.68,167.57,167.57,12834.136834547133,147.6354,147.6354,147.5386,147.5386,12834.1368
2016-10-13 13:00:00,167.61,167.68,167.61,167.65,8284.952302800288,147.5738,147.6354,147.5738,147.609,8284.9523
2016-10-13 13:05:00,167.65,167.73,167.63,167.63,12661.811467842856,147.609,147.6794,147.5914,147.5914,12661.8115
2016-10-13 13:10:00,167.61,167.64,167.46,167.49,14726.638629603036,147.5738,147.6002,147.4417,147.4681,14726.6386
2016-10-13 13:15:00,167.49,167.59,167.46,167.51,5678.531131398092,147.4681,147.5562,147.4417,147.4857,5678.5311
2016-10-13 13:20:00,167.49,167.52,167.46,167.48,12254.590214380962,147.4681,147.4945,147.4417,147.4593,12254.5902
2016-10-13 13:25:00,167.49,167.54,167.49,167.52,6610.934454815878,147.4681,147.5122,147.4681,147.4945,6610.9345
2016-10-13 13:30:00,167.57,167.6,167.44,167.47,5365.678531131398,147.5386,147.565,147.4241,147.4505,5365.6785
2016-10-13 13:35:00,167.53,167.56,167.41,167.48,3858.8573186993535,147.5034,147.5298,147.3977,147.4593,3858.8573
2016-10-13 13:40:00,167.54,167.71,167.52,167.67,7234.588162888501,147.5122,147.6618,147.4945,147.6266,7234.5882
2016-10-13 13:45:00,167.69,167.73,167.57,167.61,4002.461790952918,147.6442,147.6794,147.5386,147.5738,4002.4618
2016-10-13 13:50:00,167.64,167.88,167.63,167.78,6687.865422094574,147.6002,147.8115,147.5914,147.7235,6687.8654
2016-10-13 13:55:00,167.83,168.0,167.79,167.91,5436.455021027798,147.7675,147.9172,147.7323,147.8379,5436.455
2016-10-13 14:00:00,167.92,168.23,167.92,168.15,14606.62632064827,147.8467,148.1197,147.8467,148.0492,14606.6263
2016-10-13 14:05:00,168.16,168.3,168.13,168.3,7692.070981639142,148.058,148.1813,148.0316,148.1813,7692.071
2016-10-13 14:10:00,168.27,168.33,168.26,168.32,15740.075905221049,148.1549,148.2077,148.1461,148.1989,15740.0759
2016-10-13 14:15:00,168.3,168.37,168.26,168.35,5911.375525694943,148.1813,148.2429,148.1461,148.2253,5911.3755
2016-10-13 14:20:00,168.3,168.37,168.17,168.23,22134.5779054262,148.1813,148.2429,148.0668,148.1197,22134.5779
2016-10-13 14:25:00,168.23,168.3,168.12,168.3,12137.655144117343,148.1197,148.1813,148.0228,148.1813,12137.6551
2016-10-13 14:30:00,168.38,168.44,168.37,168.37,5604.677402810545,148.2517,148.3046,148.2429,148.2429,5604.6774
2016-10-13 14:35:00,168.37,168.37,168.25,168.37,4766.642732587958,148.2429,148.2429,148.1373,148.2429,4766.6427
2016-10-13 14:40:00,168.37,168.51,168.32,168.38,3980.9211201148833,148.2429,148.3662,148.1989,148.2517,3980.9211
2016-10-13 14:45:00,168.49,168.54,168.37,168.45,8050.056416042671,148.3486,148.3926,148.2429,148.3134,8050.0564
2016-10-13 14:50:00,168.46,168.63,168.41,168.6,11800.184634321467,148.3222,148.4719,148.2782,148.4454,11800.1846
2016-10-13 14:55:00,168.6,168.79,168.59,168.76,14139.911785824186,148.4454,148.6127,148.4366,148.5863,14139.9118
2016-10-13 15:00:00,168.76,168.78,168.63,168.77,12872.08944507129,148.5863,148.6039,148.4719,148.5951,12872.0894
2016-10-13 15:05:00,168.75,168.76,168.63,168.76,8783.464970766232,148.5775,148.5863,148.4719,148.5863,8783.465
2016-10-13 15:10:00,168.74,168.76,168.71,168.74,6234.485588265463,148.5687,148.5863,148.5423,148.5687,6234.4856
2016-10-13 15:15:00,168.76,168.76,168.61,168.63,13482.40845214894,148.5863,148.5863,148.4542,148.4719,13482.4085
2016-10-13 15:20:00,168.63,168.8,168.6,168.8,20470.81751974561,148.4719,148.6215,148.4454,148.6215,20470.8175
2016-10-13 15:25:00,168.76,168.77,168.61,168.7,13467.0222586932,148.5863,148.5951,148.4542,148.5335,13467.0223
2016-10-13 15:30:00,168.71,168.74,168.63,168.69,10565.186172940814,148.5423,148.5687,148.4719,148.5247,10565.1862
2016-10-13 15:35:00,168.71,168.86,168.68,168.86,7962.867986460149,148.5423,148.6744,148.5159,148.6744,7962.868
2016-10-13 15:40:00,168.86,168.93,168.81,168.87,13176.736075494922,148.6744,148.736,148.6303,148.6832,13176.7361
2016-10-13 15:45:00,168.86,168.88,168.73,168.73,23868.089034772795,148.6744,148.692,148.5599,148.5599,23868.089
2016-10-13 15:50:00,168.72,168.75,168.57,168.61,30223.61267822341,148.5511,148.5775,148.419,148.4542,30223.6127
2016-10-13 15:55:00,168.61,168.62,168.29,168.53,70776.48989639962,148.4542,148.4631,148.1725,148.3838,70776.4899
2016-10-14 09:30:00,169.54,169.68,168.9,169.19,11334.495845727766,149.2731,149.3963,148.7096,148.9649,11334.4958
2016-10-14 09:35:00,169.3,169.56,169.25,169.32,8982.459739460457,149.0618,149.2907,149.0177,149.0794,8982.4597
2016-10-14 09:40:00,169.38,169.38,169.23,169.23,5443.635244640475,149.1322,149.1322,149.0001,149.0001,5443.6352
2016-10-14 09:45:00,169.3,169.47,169.23,169.4,5196.430403118268,149.0618,149.2114,149.0001,149.1498,5196.4304
2016-10-14 09:50:00,169.43,169.63,169.43,169.6,4352.241255513386,149.1762,149.3523,149.1762,149.3259,4352.2413
2016-10-14 09:55:00,169.64,169.68,169.56,169.67,5117.447943378808,149.3611,149.3963,149.2907,149.3875,5117.4479
2016-10-14 10:00:00,169.56,169.58,169.27,169.41,7431.531439121961,149.2907,149.3083,149.0354,149.1586,7431.5314
2016-10-14 10:05:00,169.4,169.4,168.91,168.96,7133.039286080623,149.1498,149.1498,148.7184,148.7624,7133.0393
2016-10-14 10:10:00,168.97,169.14,168.83,169.14,3233.152118165965,148.7712,148.9209,148.6479,148.9209,3233.1521
2016-10-14 10:15:00,169.14,169.47,169.11,169.26,9926.146271412452,148.9209,149.2114,148.8945,149.0265,9926.1463
2016-10-14 10:20:00,169.25,169.35,169.14,169.28,5528.772181762231,149.0177,149.1058,148.9209,149.0442,5528.7722
2016-10-14 10:25:00,169.29,169.31,169.01,169.04,9775.361575546209,149.053,149.0706,148.8064,148.8328,9775.3616
2016-10-14 10:30:00,169.09,169.27,169.04,169.15,7204.841522207405,148.8769,149.0354,148.8328,148.9297,7204.8415
2016-10-14 10:35:00,169.22,169.26,168.98,169.22,10777.515642630013,148.9913,149.0265,148.78,148.9913,10777.5156
2016-10-14 10:40:00,169.21,169.26,169.15,169.15,4554.313262898759,148.9825,149.0265,148.9297,148.9297,4554.3133
2016-10-14 10:45:00,169.17,169.25,169.1,169.25,4455.841624782029,148.9473,149.0177,148.8857,149.0177,4455.8416
2016-10-14 10:50:00,169.25,169.25,169.09,169.2,6853.010565186172,149.0177,149.0177,148.8769,148.9737,6853.0106
2016-10-14 10:55:00,169.17,169.27,169.17,169.22,4233.254692789004,148.9473,149.0354,148.9473,148.9913,4233.2547
2016-10-14 11:00:00,169.16,169.17,168.84,168.86,1948.9178377269463,148.9385,148.9473,148.6568,148.6744,1948.9178
2016-10-14 11:05:00,168.83,168.95,168.75,168.89,8509.590727254077,148.6479,148.7536,148.5775,148.7008,8509.5907
2016-10-14 11:10:00,168.9,168.93,168.78,168.79,8410.093342906965,148.7096,148.736,148.6039,148.6127,8410.0933
2016-10-14 11:15:00,168.82,168.83,168.66,168.66,3795.261052415632,148.6391,148.6479,148.4983,148.4983,3795.2611
2016-10-14 11:20:00,168.65,168.68,168.6,168.64,2551.030874961534,148.4895,148.5159,148.4454,148.4807,2551.0309
2016-10-14 11:25:00,168.64,168.66,168.5,168.5,6879.67996717612,148.4807,148.4983,148.3574,148.3574,6879.68
2016-10-14 11:30:00,168.48,168.49,168.2,168.42,6911.478100317981,148.3398,148.3486,148.0933,148.287,6911.4781
2016-10-14 11:35:00,168.35,168.58,168.35,168.54,7795.671350907785,148.2253,148.4278,148.2253,148.3926,7795.6714
2016-10-14 11:40:00,168.48,168.53,168.29,168.5,12815.673402400244,148.3398,148.3838,148.1725,148.3574,12815.6734
2016-10-14 11:45:00,168.48,168.56,168.36,168.37,8771.156016001642,148.3398,148.4102,148.2341,148.2429,8771.156
2016-10-14 11:50:00,168.4,168.43,168.19,168.23,4257.872602318186,148.2694,148.2958,148.0845,148.1197,4257.8726
2016-10-14 11:55:00,168.3,168.37,168.2,168.26,3491.640168222382,148.1813,148.2429,148.0933,148.1461,3491.6402
2016-10-14 12:00:00,168.26,168.44,168.23,168.44,3641.399117858242,148.1461,148.3046,148.1197,148.3046,3641.3991
2016-10-14 12:05:00,168.44,168.46,168.37,168.45,1557.082777720792,148.3046,148.3222,148.2429,148.3134,1557.0828
2016-10-14 12:10:00,168.42,168.47,168.34,168.41,8465.483639347625,148.287,148.331,148.2165,148.2782,8465.4836
2016-10-14 12:15:00,168.41,168.41,168.22,168.37,4778.951687352549,148.2782,148.2782,148.1109,148.2429,4778.9517
2016-10-14 12:20:00,168.34,168.38,168.2,168.27,5865.216945327726,148.2165,148.2517,148.0933,148.1549,5865.2169
2016-10-14 12:25:00,168.2,168.33,168.17,168.18,6667.350497486921,148.0933,148.2077,148.0668,148.0756,6667.3505
2016-10-14 12:30:00,168.21,168.32,168.19,168.29,6707.354600471843,148.1021,148.1989,148.0845,148.1725,6707.3546
2016-10-14 12:35:00,168.26,168.35,168.17,168.17,14521.489383526516,148.1461,148.2253,148.0668,148.0668,14521.4894
2016-10-14 12:40:00,168.3,168.32,168.11,168.17,5154.3748076725815,148.1813,148.1989,148.014,148.0668,5154.3748
2016-10-14 12:45:00,168.07,168.14,168.07,168.08,1846.343214688686,147.9788,148.0404,147.9788,147.9876,1846.3432
2016-10-14 12:50:00,168.14,168.22,168.14,168.22,2682.326392450508,148.0404,148.1109,148.0404,148.1109,2682.3264
2016-10-14 12:55:00,168.18,168.19,168.09,168.17,3970.6636578110574,148.0756,148.0845,147.9964,148.0668,3970.6637
2016-10-14 13:00:00,168.16,168.17,168.06,168.06,2501.7950559031697,148.058,148.0668,147.97,147.97,2501.7951
2016-10-14 13:05:00,168.1,168.46,168.09,168.46,2916.1965329777413,148.0052,148.3222,147.9964,148.3222,2916.1965
2016-10-14 13:10:00,168.4,168.51,168.37,168.41,13573.699866652987,148.2694,148.3662,148.2429,148.2782,13573.6999
2016-10-14 13:15:00,168.41,168.46,168.38,168.39,3132.6289875884704,148.2782,148.3222,148.2517,148.2605,3132.629
2016-10-14 13:20:00,168.4,168.6,168.39,168.59,3079.290183608576,148.2694,148.4454,148.2605,148.4366,3079.2902
2016-10-14 13:25:00,168.6,168.62,168.55,168.62,2235.101036003693,148.4454,148.4631,148.4014,148.4631,2235.101
2016-10-14 13:30:00,168.57,168.87,168.54,168.87,4746.127807980305,148.419,148.6832,148.3926,148.6832,4746.1278
2016-10-14 13:35:00,168.84,168.94,168.76,168.89,7205.867268437788,148.6568,148.7448,148.5863,148.7008,7205.8673
2016-10-14 13:40:00,168.81,168.85,168.68,168.68,4567.647963893733,148.6303,148.6656,148.5159,148.5159,4567.648
2016-10-14 13:45:00,168.68,168.72,168.56,168.72,10692.378705508258,148.5159,148.5511,148.4102,148.5511,10692.3787
2016-10-14 13:50:00,168.66,168.69,168.59,168.66,3903.990152836189,148.4983,148.5247,148.4366,148.4983,3903.9902
2016-10-14 13:55:00,168.66,168.69,168.62,168.64,3179.8133141860703,148.4983,148.5247,148.4631,148.4807,3179.8133
2016-10-14 14:00:00,168.66,168.66,168.43,168.44,6079.59790747769,148.4983,148.4983,148.2958,148.3046,6079.5979
2016-10-14 14:05:00,168.44,168.44,168.3,168.34,2796.1842240229767,148.3046,148.3046,148.1813,148.2165,2796.1842
2016-10-14 14:10:00,168.36,168.36,167.74,168.23,15867.26843778849,148.2341,148.2341,147.6882,148.1197,15867.2684
2016-10-14 14:15:00,168.19,168.37,168.19,168.37,4082.469996922761,148.0845,148.2429,148.0845,148.2429,4082.47
2016-10-14 14:20:00,168.35,168.46,168.31,168.4,6920.709816391424,148.2253,148.3222,148.1901,148.2694,6920.7098
2016-10-14 14:25:00,168.36,168.42,168.25,168.38,4016.8222381782734,148.2341,148.287,148.1373,148.2517,4016.8222
2016-10-14 14:30:00,168.35,168.37,168.23,168.23,1504.769719971279,148.2253,148.2429,148.1197,148.1197,1504.7697
2016-10-14 14:35:00,168.23,168.29,168.09,168.11,12207.40588778336,148.1197,148.1725,147.9964,148.014,12207.4059
2016-10-14 14:40:00,168.07,168.09,167.93,167.94,5995.486716586316,147.9788,147.9964,147.8555,147.8643,5995.4867
2016-10-14 14:45:00,167.93,167.97,167.86,167.88,4318.39162991076,147.8555,147.8908,147.7939,147.8115,4318.3916
2016-10-14 14:50:00,167.88,167.96,167.84,167.89,4598.420350805211,147.8115,147.8819,147.7763,147.8203,4598.4204
2016-10-14 14:55:00,167.89,167.9,167.76,167.81,5003.590111806339,147.8203,147.8291,147.7059,147.7499,5003.5901
2016-10-14 15:00:00,167.83,167.89,167.8,167.87,5304.133757308442,147.7675,147.8203,147.7411,147.8027,5304.1338
2016-10-14 15:05:00,167.89,168.06,167.88,168.02,6636.578110575443,147.8203,147.97,147.8115,147.9348,6636.5781
2016-10-14 15:10:00,168.02,168.15,167.97,168.1,6615.037439737409,147.9348,148.0492,147.8908,148.0052,6615.0374
2016-10-14 15:15:00,168.13,168.15,168.03,168.03,6635.552364345061,148.0316,148.0492,147.9436,147.9436,6635.5524
2016-10-14 15:20:00,168.03,168.1,168.02,168.02,8219.3045440558,147.9436,148.0052,147.9348,147.9348,8219.3045
2016-10-14 15:25:00,168.01,168.11,167.99,168.02,8307.518719868704,147.926,148.014,147.9084,147.9348,8307.5187
2016-10-14 15:30:00,168.04,168.07,167.93,167.97,20193.86603754231,147.9524,147.9788,147.8555,147.8908,20193.866
2016-10-14 15:35:00,167.99,168.11,167.97,168.06,11631.962252538722,147.9084,148.014,147.8908,147.97,11631.9623
2016-10-14 15:40:00,168.08,168.08,167.91,167.93,18838.85526720689,147.9876,147.9876,147.8379,147.8555,18838.8553
2016-10-14 15:45:00,167.94,167.96,167.81,167.88,29336.342188942454,147.8643,147.8819,147.7499,147.8115,29336.3422
2016-10-14 15:50:00,167.86,167.96,167.79,167.79,27642.835162580777,147.7939,147.8819,147.7323,147.7323,27642.8352
2016-10-14 15:55:00,167.79,167.88,167.59,167.63,53956.3032105857,147.7323,147.8115,147.5562,147.5914,53956.3032
2016-10-17 09:30:00,167.85,168.07,167.67,167.9,9604.061955072317,147.7851,147.9788,147.6266,147.8291,9604.062
2016-10-17 09:35:00,168.01,168.04,167.61,167.73,2890.552877218176,147.926,147.9524,147.5738,147.6794,2890.5529
2016-10-17 09:40:00,167.67,167.87,167.67,167.73,5989.332239204021,147.6266,147.8027,147.6266,147.6794,5989.3322
2016-10-17 09:45:00,167.85,168.02,167.72,167.74,9057.339214278389,147.7851,147.9348,147.6706,147.6882,9057.3392
2016-10-17 09:50:00,167.68,167.93,167.41,167.41,10878.038773207509,147.6354,147.8555,147.3977,147.3977,10878.0388
2016-10-17 09:55:00,167.41,167.52,167.27,167.44,1959.1753000307724,147.3977,147.4945,147.2744,147.4241,1959.1753
2016-10-17 10:00:00,167.41,167.51,167.2,167.23,11342.701815570828,147.3977,147.4857,147.2128,147.2392,11342.7018
2016-10-17 10:05:00,167.22,167.3,167.07,167.13,12982.87003795261,147.2304,147.3008,147.0983,147.1512,12982.87
2016-10-17 10:10:00,167.14,167.39,166.91,166.99,8719.868704482511,147.16,147.3801,146.9575,147.0279,8719.8687
2016-10-17 10:15:00,166.94,167.01,166.86,166.86,2945.9431736588367,146.9839,147.0455,146.9134,146.9134,2945.9432
2016-10-17 10:20:00,166.94,167.2,166.73,167.2,6774.028105446712,146.9839,147.2128,146.799,147.2128,6774.0281
2016-10-17 10:25:00,167.25,167.38,167.21,167.38,5949.328136219099,147.2568,147.3713,147.2216,147.3713,5949.3281
2016-10-17 10:30:00,167.38,167.45,167.26,167.36,5384.1419632782845,147.3713,147.4329,147.2656,147.3537,5384.142
2016-10-17 10:35:00,167.36,167.49,167.27,167.27,7608.985536978152,147.3537,147.4681,147.2744,147.2744,7608.9855
2016-10-17 10:40:00,167.27,167.48,167.25,167.35,6521.694532772592,147.2744,147.4593,147.2568,147.3449,6521.6945
2016-10-17 10:45:00,167.32,167.32,166.97,166.99,8670.632885424146,147.3185,147.3185,147.0103,147.0279,8670.6329
2016-10-17 10:50:00,166.94,167.04,166.8,166.8,8321.87916709406,146.9839,147.0719,146.8606,146.8606,8321.8792
2016-10-17 10:55:00,166.83,166.98,166.73,166.98,10206.174992306904,146.887,147.0191,146.799,147.0191,10206.175
2016-10-17 11:00:00,167.0,167.09,166.88,167.04,8474.715355421069,147.0367,147.1159,146.9311,147.0719,8474.7154
2016-10-17 11:05:00,167.11,167.21,166.82,166.82,8820.391835060005,147.1336,147.2216,146.8782,146.8782,8820.3918
2016-10-17 11:10:00,166.82,166.96,166.82,166.91,5466.201661708893,146.8782,147.0015,146.8782,146.9575,5466.2017
2016-10-17 11:15:00,166.84,167.15,166.84,167.06,4653.810647245871,146.8958,147.1688,146.8958,147.0895,4653.8106
2016-10-17 11:20:00,167.05,167.15,167.0,167.15,8779.361985844702,147.0807,147.1688,147.0367,147.1688,8779.362
2016-10-17 11:25:00,167.11,167.11,166.97,167.11,3405.4774848702427,147.1336,147.1336,147.0103,147.1336,3405.4775
2016-10-17 11:30:00,167.17,167.34,167.13,167.28,5337.983382911068,147.1864,147.3361,147.1512,147.2832,5337.9834
2016-10-17 11:35:00,167.22,167.34,167.13,167.19,10002.051492460763,147.2304,147.3361,147.1512,147.204,10002.0515
2016-10-17 11:40:00,167.22,167.36,167.18,167.32,8803.979895373885,147.2304,147.3537,147.1952,147.3185,8803.9799
2016-10-17 11:45:00,167.33,167.33,167.2,167.22,3891.681198071597,147.3273,147.3273,147.2128,147.2304,3891.6812
2016-10-17 11:50:00,167.24,167.46,167.24,167.45,9734.331726330904,147.248,147.4417,147.248,147.4329,9734.3317
2016-10-17 11:55:00,167.46,167.47,167.29,167.36,8806.03138783465,147.4417,147.4505,147.292,147.3537,8806.0314
2016-10-17 12:00:00,167.39,167.41,167.11,167.11,13053.64652784901,147.3801,147.3977,147.1336,147.1336,13053.6465
2016-10-17 12:05:00,167.1,167.17,166.95,166.97,9191.711970458507,147.1248,147.1864,146.9927,147.0103,9191.712
2016-10-17 12:10:00,167.02,167.11,166.93,167.02,3677.300235921633,147.0543,147.1336,146.9751,147.0543,3677.3002
2016-10-17 12:15:00,167.02,167.17,166.97,167.17,3692.686429377372,147.0543,147.1864,147.0103,147.1864,3692.6864
2016-10-17 12:20:00,167.08,167.21,166.94,166.96,10144.630218483946,147.1071,147.2216,146.9839,147.0015,10144.6302
2016-10-17 12:25:00,166.96,167.03,166.89,166.89,1400.1436044722534,147.0015,147.0631,146.9399,146.9399,1400.1436
2016-10-17 12:30:00,166.94,167.16,166.91,167.15,4000.410298492153,146.9839,147.1776,146.9575,147.1688,4000.4103
2016-10-17 12:35:00,167.16,167.2,167.12,167.16,3380.8595753410605,147.1776,147.2128,147.1424,147.1776,3380.8596
2016-10-17 12:40:00,167.16,167.21,167.05,167.21,2461.790952918248,147.1776,147.2216,147.0807,147.2216,2461.791
2016-10-17 12:45:00,167.11,167.25,167.11,167.21,2974.6640681095496,147.1336,147.2568,147.1336,147.2216,2974.6641
2016-10-17 12:50:00,167.25,167.32,167.21,167.21,6291.927377166889,147.2568,147.3185,147.2216,147.2216,6291.9274
2016-10-17 12:55:00,167.21,167.36,167.18,167.36,2539.747666427326,147.2216,147.3537,147.1952,147.3537,2539.7477
2016-10-17 13:00:00,167.4,167.46,167.24,167.26,4359.421479126064,147.3889,147.4417,147.248,147.2656,4359.4215
2016-10-17 13:05:00,167.25,167.46,167.25,167.38,5232.33152118166,147.2568,147.4417,147.2568,147.3713,5232.3315
2016-10-17 13:10:00,167.37,167.42,167.32,167.42,2872.089445071289,147.3625,147.4065,147.3185,147.4065,2872.0894
2016-10-17 13:15:00,167.48,167.48,167.02,167.14,9222.484357369984,147.4593,147.4593,147.0543,147.16,9222.4844
2016-10-17 13:20:00,167.08,167.14,166.99,166.99,2102.779772284337,147.1071,147.16,147.0279,147.0279,2102.7798
2016-10-17 13:25:00,166.98,167.11,166.91,167.09,5437.48076725818,147.0191,147.1336,146.9575,147.1159,5437.4808
2016-10-17 13:30:00,167.09,167.28,167.05,167.28,2461.790952918248,147.1159,147.2832,147.0807,147.2832,2461.791
2016-10-17 13:35:00,167.27,167.27,167.12,167.19,2232.023797312545,147.2744,147.2744,147.1424,147.204,2232.0238
2016-10-17 13:40:00,167.14,167.23,167.08,167.17,1584.777925941122,147.16,147.2392,147.1071,147.1864,1584.7779
2016-10-17 13:45:00,167.17,167.23,167.1,167.18,1874.0383629090163,147.1864,147.2392,147.1248,147.1952,1874.0384
2016-10-17 13:50:00,167.22,167.22,167.1,167.21,3077.2386911478097,147.2304,147.2304,147.1248,147.2216,3077.2387
2016-10-17 13:55:00,167.24,167.24,166.98,167.07,3438.301364242486,147.248,147.248,147.0191,147.0983,3438.3014
2016-10-17 14:00:00,167.1,167.26,167.08,167.18,4361.472971586829,147.1248,147.2656,147.1071,147.1952,4361.473
2016-10-17 14:05:00,167.17,167.21,167.01,167.08,6227.305364652784,147.1864,147.2216,147.0455,147.1071,6227.3054
2016-10-17 14:10:00,167.08,167.24,167.05,167.24,3630.115909324033,147.1071,147.248,147.0807,147.248,3630.1159
2016-10-17 14:15:00,167.15,167.3,167.09,167.23,4038.362909016309,147.1688,147.3008,147.1159,147.2392,4038.3629
2016-10-17 14:20:00,167.28,167.3,167.14,167.21,3057.7495127705406,147.2832,147.3008,147.16,147.2216,3057.7495
2016-10-17 14:25:00,167.12,167.31,167.12,167.22,3692.686429377372,147.1424,147.3097,147.1424,147.2304,3692.6864
2016-10-17 14:30:00,167.22,167.28,167.21,167.28,2667.9659452251512,147.2304,147.2832,147.2216,147.2832,2667.9659
2016-10-17 14:35:00,167.25,167.3,167.21,167.24,5249.769207098164,147.2568,147.3008,147.2216,147.248,5249.7692
2016-10-17 14:40:00,167.21,167.34,167.2,167.2,1436.0447225356447,147.2216,147.3361,147.2128,147.2128,1436.0447
2016-10-17 14:45:00,167.21,167.28,167.21,167.23,2769.514822033029,147.2216,147.2832,147.2216,147.2392,2769.5148
2016-10-17 14:50:00,167.23,167.39,167.23,167.31,3596.266283721407,147.2392,147.3801,147.2392,147.3097,3596.2663
2016-10-17 14:55:00,167.28,167.5,167.28,167.5,2461.790952918248,147.2832,147.4769,147.2832,147.4769,2461.791
2016-10-17 15:00:00,167.55,167.58,167.42,167.58,5256.949430710842,147.521,147.5474,147.4065,147.5474,5256.9494
2016-10-17 15:05:00,167.54,167.54,167.41,167.51,3633.1931480151807,147.5122,147.5122,147.3977,147.4857,3633.1931
2016-10-17 15:10:00,167.46,167.46,167.18,167.21,6722.740793927582,147.4417,147.4417,147.1952,147.2216,6722.7408
2016-10-17 15:15:00,167.21,167.22,167.03,167.07,7230.485177966971,147.2216,147.2304,147.0631,147.0983,7230.4852
2016-10-17 15:20:00,167.07,167.11,166.96,167.0,8348.548569084009,147.0983,147.1336,147.0015,147.0367,8348.5486
2016-10-17 15:25:00,166.97,167.08,166.96,167.03,9671.761206277566,147.0103,147.1071,147.0015,147.0631,9671.7612
2016-10-17 15:30:00,167.01,167.01,166.76,166.76,19556.877628474715,147.0455,147.0455,146.8254,146.8254,19556.8776
2016-10-17 15:35:00,166.8,166.87,166.79,166.8,19571.238075700072,146.8606,146.9222,146.8518,146.8606,19571.2381
2016-10-17 15:40:00,166.78,167.01,166.77,167.01,38024.41276028311,146.843,147.0455,146.8342,147.0455,38024.4128
2016-10-17 15:45:00,167.01,167.22,167.01,167.17,19613.29367114576,147.0455,147.2304,147.0455,147.1864,19613.2937
2016-10-17 15:50:00,167.15,167.2,167.14,167.17,17345.36875576982,147.1688,147.2128,147.16,147.1864,17345.3688
2016-10-17 15:55:00,167.21,167.3,167.07,167.22,48432.65975997538,147.2216,147.3008,147.0983,147.2304,48432.6598
2016-10-18 09:30:00,168.39,168.89,168.27,168.65,12388.962970561082,148.2605,148.7008,148.1549,148.4895,12388.963
2016-10-18 09:35:00,168.81,168.89,168.32,168.36,5436.455021027798,148.6303,148.7008,148.1989,148.2341,5436.455
2016-10-18 09:40:00,168.52,168.52,168.1,168.14,2389.988716791466,148.375,148.375,148.0052,148.0404,2389.9887
2016-10-18 09:45:00,168.2,168.34,168.16,168.22,4923.581905836496,148.0933,148.2165,148.058,148.1109,4923.5819
2016-10-18 09:50:00,168.18,168.18,167.52,167.52,16243.717304338908,148.0756,148.0756,147.4945,147.4945,16243.7173
2016-10-18 09:55:00,167.51,167.88,167.51,167.88,5887.783362396143,147.4857,147.8115,147.4857,147.8115,5887.7834
2016-10-18 10:00:00,167.82,167.82,167.66,167.74,4457.893117242794,147.7587,147.7587,147.6178,147.6882,4457.8931
2016-10-18 10:05:00,167.76,168.03,167.69,168.03,6876.602728484972,147.7059,147.9436,147.6442,147.9436,6876.6027
2016-10-18 10:10:00,167.99,168.04,167.81,167.86,3269.053236229357,147.9084,147.9524,147.7499,147.7939,3269.0532
2016-10-18 10:15:00,167.86,168.03,167.83,167.98,6400.656477587445,147.7939,147.9436,147.7675,147.8996,6400.6565
2016-10-18 10:20:00,167.98,167.99,167.71,167.93,5115.396450918042,147.8996,147.9084,147.6618,147.8555,5115.3965
2016-10-18 10:25:00,167.97,168.24,167.92,168.19,4246.589393783977,147.8908,148.1285,147.8467,148.0845,4246.5894
2016-10-18 10:30:00,168.21,168.26,168.08,168.14,2680.2748999897426,148.1021,148.1461,147.9876,148.0404,2680.2749
2016-10-18 10:35:00,168.14,168.45,168.1,168.36,5146.168837829521,148.0404,148.3134,148.0052,148.2341,5146.1688
2016-10-18 10:40:00,168.37,168.38,168.23,168.3,5713.4065032311,148.2429,148.2517,148.1197,148.1813,5713.4065
2016-10-18 10:45:00,168.43,168.43,168.18,168.18,7890.040004102984,148.2958,148.2958,148.0756,148.0756,7890.04
2016-10-18 10:50:00,168.28,168.29,167.99,168.18,4310.185660067699,148.1637,148.1725,147.9084,148.0756,4310.1857
2016-10-18 10:55:00,168.13,168.25,168.04,168.25,3782.952097651041,148.0316,148.1373,147.9524,148.1373,3782.9521
2016-10-18 11:00:00,168.29,168.46,168.28,168.37,5922.658734229151,148.1725,148.3222,148.1637,148.2429,5922.6587
2016-10-18 11:05:00,168.33,168.42,168.33,168.37,3900.91291414504,148.2077,148.287,148.2077,148.2429,3900.9129
2016-10-18 11:10:00,168.38,168.38,168.25,168.29,9063.493691660682,148.2517,148.2517,148.1373,148.1725,9063.4937
2016-10-18 11:15:00,168.27,168.27,168.07,168.24,3994.255821109857,148.1549,148.1549,147.9788,148.1285,3994.2558
2016-10-18 11:20:00,168.25,168.33,168.2,168.28,12274.07939275823,148.1373,148.2077,148.0933,148.1637,12274.0794
2016-10-18 11:25:00,168.31,168.33,168.21,168.27,10571.340650323107,148.1901,148.2077,148.1021,148.1549,10571.3407
2016-10-18 11:30:00,168.28,168.38,168.12,168.24,17561.801210380552,148.1637,148.2517,148.0228,148.1285,17561.8012
2016-10-18 11:35:00,168.15,168.41,168.15,168.37,13727.56180121038,148.0492,148.2782,148.0492,148.2429,13727.5618
2016-10-18 11:40:00,168.38,168.45,168.32,168.37,8602.933634218894,148.2517,148.3134,148.1989,148.2429,8602.9336
2016-10-18 11:45:00,168.37,168.43,168.24,168.26,3077.2386911478097,148.2429,148.2958,148.1285,148.1461,3077.2387
2016-10-18 11:50:00,168.27,168.43,168.26,168.43,6227.305364652784,148.1549,148.2958,148.1461,148.2958,6227.3054
2016-10-18 11:55:00,168.5,168.64,168.48,168.56,16440.660580572367,148.3574,148.4807,148.3398,148.4102,16440.6606
2016-10-18 12:00:00,168.57,168.73,168.57,168.59,4957.4315314391215,148.419,148.5599,148.419,148.4366,4957.4315
2016-10-18 12:05:00,168.6,168.83,168.6,168.83,1641.1939686121652,148.4454,148.6479,148.4454,148.6479,1641.194
2016-10-18 12:10:00,168.85,168.85,168.39,168.55,14443.532670017436,148.6656,148.6656,148.2605,148.4014,14443.5327
2016-10-18 12:15:00,168.62,168.71,168.62,168.64,2072.0073853728586,148.4631,148.5423,148.4631,148.4807,2072.0074
2016-10-18 12:20:00,168.62,168.75,168.61,168.74,2256.6417068417272,148.4631,148.5775,148.4542,148.5687,2256.6417
2016-10-18 12:25:00,168.69,168.88,168.68,168.82,2974.6640681095496,148.5247,148.692,148.5159,148.6391,2974.6641
2016-10-18 12:30:00,168.86,168.89,168.76,168.76,2256.6417068417272,148.6744,148.7008,148.5863,148.5863,2256.6417
2016-10-18 12:35:00,168.74,168.79,168.71,168.78,2841.317058159811,148.5687,148.6127,148.5423,148.6039,2841.3171
2016-10-18 12:40:00,168.76,168.8,168.73,168.76,1128.3208534208636,148.5863,148.6215,148.5599,148.5863,1128.3209
2016-10-18 12:45:00,168.76,168.76,168.7,168.7,1333.4700994973844,148.5863,148.5863,148.5335,148.5335,1333.4701
2016-10-18 12:50:00,168.75,168.77,168.68,168.71,1950.969330187712,148.5775,148.5951,148.5159,148.5423,1950.9693
2016-10-18 12:55:00,168.7,168.73,168.6,168.63,2065.852907990563,148.5335,148.5599,148.4454,148.4719,2065.8529
2016-10-18 13:00:00,168.67,168.68,168.6,168.67,2051.4924607652065,148.5071,148.5159,148.4454,148.5071,2051.4925
2016-10-18 13:05:00,168.67,168.76,168.62,168.76,4615.858036721715,148.5071,148.5863,148.4631,148.5863,4615.858
2016-10-18 13:10:00,168.75,168.76,168.57,168.57,1641.1939686121652,148.5775,148.5863,148.419,148.419,1641.194
2016-10-18 13:15:00,168.64,168.71,168.61,168.66,6449.892296645809,148.4807,148.5423,148.4542,148.4983,6449.8923
2016-10-18 13:20:00,168.7,168.7,168.64,168.67,4000.410298492153,148.5335,148.5335,148.4807,148.5071,4000.4103
2016-10-18 13:25:00,168.66,168.75,168.66,168.71,2664.888706534003,148.4983,148.5775,148.4983,148.5423,2664.8887
2016-10-18 13:30:00,168.7,168.73,168.6,168.6,1436.0447225356447,148.5335,148.5599,148.4454,148.4454,1436.0447
2016-10-18 13:35:00,168.59,168.73,168.59,168.67,3407.5289773310083,148.4366,148.5599,148.4366,148.5071,3407.529
2016-10-18 13:40:00,168.7,168.74,168.65,168.7,926.2488460354908,148.5335,148.5687,148.4895,148.5335,926.2488
2016-10-18 13:45:00,168.7,168.72,168.6,168.66,2336.64991281157,148.5335,148.5511,148.4454,148.4983,2336.6499
2016-10-18 13:50:00,168.62,168.7,168.62,168.7,1230.895476459124,148.4631,148.5335,148.4631,148.5335,1230.8955
2016-10-18 13:55:00,168.65,168.86,168.64,168.79,4564.570725202585,148.4895,148.6744,148.4807,148.6127,4564.5707
2016-10-18 14:00:00,168.76,168.84,168.76,168.84,3502.92337675659,148.5863,148.6568,148.5863,148.6568,3502.9234
2016-10-18 14:05:00,168.84,168.84,168.66,168.66,8115.704174787157,148.6568,148.6568,148.4983,148.4983,8115.7042
2016-10-18 14:10:00,168.67,168.67,168.6,168.63,7028.413170581598,148.5071,148.5071,148.4454,148.4719,7028.4132
2016-10-18 14:15:00,168.63,168.63,168.51,168.53,3322.392040209252,148.4719,148.4719,148.3662,148.3838,3322.392
2016-10-18 14:20:00,168.57,168.71,168.57,168.7,5231.305774951277,148.419,148.5423,148.419,148.5335,5231.3058
2016-10-18 14:25:00,168.7,168.87,168.7,168.87,3387.014052723356,148.5335,148.6832,148.5335,148.6832,3387.0141
2016-10-18 14:30:00,168.9,168.91,168.73,168.73,3613.703969637912,148.7096,148.7184,148.5599,148.5599,3613.704
2016-10-18 14:35:00,168.74,168.86,168.74,168.78,4775.874448661401,148.5687,148.6744,148.5687,148.6039,4775.8744
2016-10-18 14:40:00,168.77,168.86,168.75,168.86,2613.601395014873,148.5951,148.6744,148.5775,148.6744,2613.6014
2016-10-18 14:45:00,168.78,168.86,168.72,168.86,3693.7121756077545,148.6039,148.6744,148.5511,148.6744,3693.7122
2016-10-18 14:50:00,168.86,168.86,168.68,168.68,6073.443430095394,148.6744,148.6744,148.5159,148.5159,6073.4434
2016-10-18 14:55:00,168.7,168.74,168.69,168.74,2691.558108523951,148.5335,148.5687,148.5247,148.5687,2691.5581
2016-10-18 15:00:00,168.78,168.78,168.71,168.78,4000.410298492153,148.6039,148.6039,148.5423,148.6039,4000.4103
2016-10-18 15:05:00,168.77,168.77,168.64,168.65,4915.375935993435,148.5951,148.5951,148.4807,148.4895,4915.3759
2016-10-18 15:10:00,168.6,168.69,168.59,168.69,5571.853523438301,148.4454,148.5247,148.4366,148.5247,5571.8535
2016-10-18 15:15:00,168.69,168.72,168.59,168.59,4229.151707867473,148.5247,148.5511,148.4366,148.4366,4229.1517
2016-10-18 15:20:00,168.56,168.68,168.56,168.68,5208.73935788286,148.4102,148.5159,148.4102,148.5159,5208.7394
2016-10-18 15:25:00,168.71,168.72,168.61,168.66,3771.668889116832,148.5423,148.5511,148.4542,148.4983,3771.6689
2016-10-18 15:30:00,168.66,168.77,168.58,168.76,6938.147502307928,148.4983,148.5951,148.4278,148.5863,6938.1475
2016-10-18 15:35:00,168.76,168.76,168.65,168.72,5874.448661401169,148.5863,148.5863,148.4895,148.5511,5874.4487
2016-10-18 15:40:00,168.72,168.72,168.51,168.56,14086.57298184429,148.5511,148.5511,148.3662,148.4102,14086.573
2016-10-18 15:45:00,168.58,168.61,168.45,168.47,15369.781516052928,148.4278,148.4542,148.3134,148.331,15369.7815
2016-10-18 15:50:00,168.45,168.5,168.39,168.43,15888.809108626525,148.3134,148.3574,148.2605,148.2958,15888.8091
2016-10-18 15:55:00,168.44,168.54,168.41,168.42,24411.73453687557,148.3046,148.3926,148.2782,148.287,24411.7345
2016-10-19 09:30:00,168.76,169.23,168.54,168.61,9626.628372140733,148.5863,149.0001,148.3926,148.4542,9626.6284
2016-10-19 09:35:00,168.62,168.62,168.01,168.05,5231.305774951277,148.4631,148.4631,147.926,147.9612,5231.3058
2016-10-19 09:40:00,168.13,168.3,168.02,168.25,4187.0961124217865,148.0316,148.1813,147.9348,148.1373,4187.0961
2016-10-19 09:45:00,168.16,168.4,168.11,168.35,6157.554620986768,148.058,148.2694,148.014,148.2253,6157.5546
2016-10-19 09:50:00,168.35,168.38,168.09,168.14,8421.376551441173,148.2253,148.2517,147.9964,148.0404,8421.3766
2016-10-19 09:55:00,168.1,168.13,167.78,167.96,22089.445071289363,148.0052,148.0316,147.7235,147.8819,22089.4451
2016-10-19 10:00:00,167.97,168.24,167.89,168.14,3292.6453995281568,147.8908,148.1285,147.8203,148.0404,3292.6454
2016-10-19 10:05:00,168.14,168.16,167.81,168.01,3918.350600061545,148.0404,148.058,147.7499,147.926,3918.3506
2016-10-19 10:10:00,168.04,168.18,167.87,168.18,3393.168530105652,147.9524,148.0756,147.8027,148.0756,3393.1685
2016-10-19 10:15:00,168.18,168.19,168.08,168.19,987.793619858447,148.0756,148.0845,147.9876,148.0845,987.7936
2016-10-19 10:20:00,168.14,168.35,168.14,168.21,3787.0550825725713,148.0404,148.2253,148.0404,148.1021,3787.0551
2016-10-19 10:25:00,168.26,168.37,168.21,168.37,923.171607344343,148.1461,148.2429,148.1021,148.2429,923.1716
2016-10-19 10:30:00,168.43,168.43,168.29,168.39,3848.599856395528,148.2958,148.2958,148.1725,148.2605,3848.5999
2016-10-19 10:35:00,168.39,168.39,168.21,168.28,2887.4756385270284,148.2605,148.2605,148.1021,148.1637,2887.4756
2016-10-19 10:40:00,168.28,168.35,168.28,168.33,2121.243204431224,148.1637,148.2253,148.1637,148.2077,2121.2432
2016-10-19 10:45:00,168.37,168.53,168.37,168.53,3318.2890552877216,148.2429,148.3838,148.2429,148.3838,3318.2891
2016-10-19 10:50:00,168.56,168.61,168.47,168.61,2710.021540670838,148.4102,148.4542,148.331,148.4542,2710.0215
2016-10-19 10:55:00,168.62,168.64,168.56,168.64,2285.36260129244,148.4631,148.4807,148.4102,148.4807,2285.3626
2016-10-19 11:00:00,168.64,168.64,168.52,168.56,4497.897220227716,148.4807,148.4807,148.375,148.4102,4497.8972
2016-10-19 11:05:00,168.53,168.61,168.51,168.61,2504.8722945943173,148.3838,148.4542,148.3662,148.4542,2504.8723
2016-10-19 11:10:00,168.64,168.64,168.47,168.5,4609.703559339419,148.4807,148.4807,148.331,148.3574,4609.7036
2016-10-19 11:15:00,168.54,168.66,168.54,168.6,3438.301364242486,148.3926,148.4983,148.3926,148.4454,3438.3014
2016-10-19 11:20:00,168.56,168.68,168.55,168.55,3179.8133141860703,148.4102,148.5159,148.4014,148.4014,3179.8133
2016-10-19 11:25:00,168.53,168.53,168.36,168.43,2874.1409375320545,148.3838,148.3838,148.2341,148.2958,2874.1409
2016-10-19 11:30:00,168.43,168.43,168.34,168.34,2154.067083803467,148.2958,148.2958,148.2165,148.2165,2154.0671
2016-10-19 11:35:00,168.34,168.34,168.11,168.14,4134.7830546722735,148.2165,148.2165,148.014,148.0404,4134.7831
2016-10-19 11:40:00,168.11,168.11,168.0,168.0,5522.617704379936,148.014,148.014,147.9172,147.9172,5522.6177
2016-10-19 11:45:00,168.02,168.1,167.98,167.98,4253.769617396656,147.9348,148.0052,147.8996,147.8996,4253.7696
2016-10-19 11:50:00,167.98,167.98,167.92,167.92,2056.62119191712,147.8996,147.8996,147.8467,147.8467,2056.6212
2016-10-19 11:55:00,167.95,167.95,167.84,167.86,5225.151297568981,147.8731,147.8731,147.7763,147.7939,5225.1513
2016-10-19 12:00:00,167.83,167.98,167.83,167.94,5846.753513180839,147.7675,147.8996,147.7675,147.8643,5846.7535
2016-10-19 12:05:00,167.94,168.01,167.91,168.0,3590.111806339112,147.8643,147.926,147.8379,147.9172,3590.1118
2016-10-19 12:10:00,168.01,168.11,168.01,168.04,2888.501384757411,147.926,148.014,147.926,147.9524,2888.5014
2016-10-19 12:15:00,168.04,168.1,168.04,168.05,3672.17150476972,147.9524,148.0052,147.9524,147.9612,3672.1715
2016-10-19 12:20:00,168.02,168.19,168.01,168.19,2974.6640681095496,147.9348,148.0845,147.926,148.0845,2974.6641
2016-10-19 12:25:00,168.19,168.22,168.14,168.19,2277.15663144938,148.0845,148.1109,148.0404,148.0845,2277.1566
2016-10-19 12:30:00,168.19,168.23,168.13,168.23,1969.4327623345985,148.0845,148.1197,148.0316,148.1197,1969.4328
2016-10-19 12:35:00,168.22,168.23,168.03,168.03,2396.143194173761,148.1109,148.1197,147.9436,147.9436,2396.1432
2016-10-19 12:40:00,168.03,168.09,168.03,168.05,3261.8730126166784,147.9436,147.9964,147.9436,147.9612,3261.873
2016-10-19 12:45:00,168.1,168.18,168.09,168.14,1692.4812801312955,148.0052,148.0756,147.9964,148.0404,1692.4813
2016-10-19 12:50:00,168.17,168.17,168.02,168.14,2076.110370294389,148.0668,148.0668,147.9348,148.0404,2076.1104
2016-10-19 12:55:00,168.14,168.19,168.14,168.19,1525.2846445789312,148.0404,148.0845,148.0404,148.0845,1525.2846
2016-10-19 13:00:00,168.2,168.2,168.07,168.07,2923.3767565904195,148.0933,148.0933,147.9788,147.9788,2923.3768
2016-10-19 13:05:00,168.08,168.12,167.98,167.99,4205.559544568673,147.9876,148.0228,147.8996,147.9084,4205.5595
2016-10-19 13:10:00,167.99,168.15,167.99,168.04,4020.925223099805,147.9084,148.0492,147.9084,147.9524,4020.9252
2016-10-19 13:15:00,168.04,168.1,168.03,168.06,2569.4943071084213,147.9524,148.0052,147.9436,147.97,2569.4943
2016-10-19 13:20:00,168.12,168.13,168.05,168.08,4000.410298492153,148.0228,148.0316,147.9612,147.9876,4000.4103
2016-10-19 13:25:00,168.08,168.14,168.04,168.14,3907.067391527336,147.9876,148.0404,147.9524,148.0404,3907.0674
2016-10-19 13:30:00,168.14,168.21,168.09,168.21,5278.490101548877,148.0404,148.1021,147.9964,148.1021,5278.4901
2016-10-19 13:35:00,168.21,168.21,168.13,168.16,2053.543953225972,148.1021,148.1021,148.0316,148.058,2053.544
2016-10-19 13:40:00,168.17,168.19,168.12,168.16,3771.668889116832,148.0668,148.0845,148.0228,148.058,3771.6689
2016-10-19 13:45:00,168.16,168.16,168.04,168.07,2249.461483229049,148.058,148.058,147.9524,147.9788,2249.4615
2016-10-19 13:50:00,168.02,168.15,168.01,168.11,3405.4774848702427,147.9348,148.0492,147.926,148.014,3405.4775
2016-10-19 13:55:00,168.13,168.16,168.09,168.09,1800.1846343214688,148.0316,148.058,147.9964,147.9964,1800.1846
2016-10-19 14:00:00,168.09,168.19,168.09,168.16,3367.5248743460866,147.9964,148.0845,147.9964,148.058,3367.5249
2016-10-19 14:05:00,168.13,168.17,168.03,168.03,5421.068827572059,148.0316,148.0668,147.9436,147.9436,5421.0688
2016-10-19 14:10:00,168.06,168.24,168.06,168.24,4468.15057954662,147.97,148.1285,147.97,148.1285,4468.1506
2016-10-19 14:15:00,168.22,168.23,168.15,168.15,2127.39768181352,148.1109,148.1197,148.0492,148.0492,2127.3977
2016-10-19 14:20:00,168.19,168.19,168.11,168.11,2461.790952918248,148.0845,148.0845,148.014,148.014,2461.791
2016-10-19 14:25:00,168.09,168.21,168.09,168.12,5189.250179505591,147.9964,148.1021,147.9964,148.0228,5189.2502
2016-10-19 14:30:00,168.1,168.11,168.03,168.06,2327.418196738127,148.0052,148.014,147.9436,147.97,2327.4182
2016-10-19 14:35:00,168.05,168.11,167.99,167.99,1846.343214688686,147.9612,148.014,147.9084,147.9084,1846.3432
2016-10-19 14:40:00,167.97,168.0,167.92,167.97,2128.423428043902,147.8908,147.9172,147.8467,147.8908,2128.4234
2016-10-19 14:45:00,167.91,167.96,167.86,167.96,4177.864396348344,147.8379,147.8819,147.7939,147.8819,4177.8644
2016-10-19 14:50:00,167.97,168.0,167.91,168.0,4623.038260334393,147.8908,147.9172,147.8379,147.9172,4623.0383
2016-10-19 14:55:00,168.03,168.22,168.02,168.17,3493.691660683147,147.9436,148.1109,147.9348,148.0668,3493.6917
2016-10-19 15:00:00,168.2,168.22,168.14,168.21,4514.309159913837,148.0933,148.1109,148.0404,148.1021,4514.3092
2016-10-19 15:05:00,168.21,168.31,168.21,168.22,4730.741614524566,148.1021,148.1901,148.1021,148.1109,4730.7416
2016-10-19 15:10:00,168.2,168.31,168.2,168.27,3462.919273771669,148.0933,148.1901,148.0933,148.1549,3462.9193
2016-10-19 15:15:00,168.31,168.39,168.28,168.37,3590.111806339112,148.1901,148.2605,148.1637,148.2429,3590.1118
2016-10-19 15:20:00,168.37,168.47,168.37,168.38,2666.9401989947687,148.2429,148.331,148.2429,148.2517,2666.9402
2016-10-19 15:25:00,168.39,168.4,168.29,168.29,6989.434813827059,148.2605,148.2694,148.1725,148.1725,6989.4348
2016-10-19 15:30:00,168.3,168.31,168.23,168.26,5641.604267104318,148.1813,148.1901,148.1197,148.1461,5641.6043
2016-10-19 15:35:00,168.26,168.28,168.16,168.23,6905.323622935685,148.1461,148.1637,148.058,148.1197,6905.3236
2016-10-19 15:40:00,168.22,168.29,168.19,168.22,8841.932505898041,148.1109,148.1725,148.0845,148.1109,8841.9325
2016-10-19 15:45:00,168.25,168.32,168.23,168.3,13148.01518104421,148.1373,148.1989,148.1197,148.1813,13148.0152
2016-10-19 15:50:00,168.31,168.31,168.08,168.09,15435.429274797414,148.1901,148.1901,147.9876,147.9964,15435.4293
2016-10-19 15:55:00,168.08,168.08,167.9,167.92,44995.38414196327,147.9876,147.9876,147.8291,147.8467,44995.3841
2016-10-20 09:30:00,167.94,168.6,167.72,167.96,12196.122679249152,147.8643,148.4454,147.6706,147.8819,12196.1227
2016-10-20 09:35:00,168.02,168.09,167.77,167.77,10873.935788285977,147.9348,147.9964,147.7147,147.7147,10873.9358
2016-10-20 09:40:00,167.81,167.95,167.49,167.53,17897.22022771566,147.7499,147.8731,147.4681,147.5034,17897.2202
2016-10-20 09:45:00,167.5,167.95,167.37,167.88,56940.19899476869,147.4769,147.8731,147.3625,147.8115,56940.199
2016-10-20 09:50:00,167.82,167.86,167.66,167.84,20822.648476766848,147.7587,147.7939,147.6178,147.7763,20822.6485
2016-10-20 09:55:00,167.85,168.43,167.85,168.29,6394.502000205149,147.7851,148.2958,147.7851,148.1725,6394.502
2016-10-20 10:00:00,168.42,168.73,168.32,168.7,5346.189352754129,148.287,148.5599,148.1989,148.5335,5346.1894
2016-10-20 10:05:00,168.7,168.7,168.28,168.3,7627.448969125038,148.5335,148.5335,148.1637,148.1813,7627.449
2016-10-20 10:10:00,168.38,168.48,168.33,168.35,6412.965432352036,148.2517,148.3398,148.2077,148.2253,6412.9654
2016-10-20 10:15:00,168.42,168.53,168.17,168.17,11774.540978561903,148.287,148.3838,148.0668,148.0668,11774.541
2016-10-20 10:20:00,168.22,168.31,168.09,168.09,9710.739563032106,148.1109,148.1901,147.9964,147.9964,9710.7396
2016-10-20 10:25:00,168.04,168.27,167.78,167.93,15945.225151297567,147.9524,148.1549,147.7235,147.8555,15945.2252
2016-10-20 10:30:00,167.88,167.94,167.66,167.77,12280.233870140526,147.8115,147.8643,147.6178,147.7147,12280.2339
2016-10-20 10:35:00,167.77,167.88,167.6,167.77,20096.420145655964,147.7147,147.8115,147.565,147.7147,20096.4201
2016-10-20 10:40:00,167.77,167.86,167.73,167.73,4339.932300748795,147.7147,147.7939,147.6794,147.6794,4339.9323
2016-10-20 10:45:00,167.72,167.96,167.72,167.88,11479.126064211714,147.6706,147.8819,147.6706,147.8115,11479.1261
2016-10-20 10:50:00,167.85,167.85,167.72,167.74,4000.410298492153,147.7851,147.7851,147.6706,147.6882,4000.4103
2016-10-20 10:55:00,167.78,167.9,167.74,167.84,6370.9098369063495,147.7235,147.8291,147.6882,147.7763,6370.9098
2016-10-20 11:00:00,167.84,167.85,167.75,167.79,4355.318494204534,147.7763,147.7851,147.6971,147.7323,4355.3185
2016-10-20 11:05:00,167.75,167.86,167.61,167.75,10587.752590009231,147.6971,147.7939,147.5738,147.6971,10587.7526
2016-10-20 11:10:00,167.73,167.98,167.73,167.91,5828.290081033952,147.6794,147.8996,147.6794,147.8379,5828.2901
2016-10-20 11:15:00,167.89,168.14,167.89,168.14,2769.514822033029,147.8203,148.0404,147.8203,148.0404,2769.5148
2016-10-20 11:20:00,168.15,168.23,168.15,168.18,1795.0559031695557,148.0492,148.1197,148.0492,148.0756,1795.0559
2016-10-20 11:25:00,168.16,168.23,168.12,168.17,2342.804390193866,148.058,148.1197,148.0228,148.0668,2342.8044
2016-10-20 11:30:00,168.11,168.14,168.04,168.13,7776.182172530515,148.014,148.0404,147.9524,148.0316,7776.1822
2016-10-20 11:35:00,168.12,168.17,167.96,167.96,1743.7685916504256,148.0228,148.0668,147.8819,147.8819,1743.7686
2016-10-20 11:40:00,167.96,168.04,167.82,167.82,7366.909426607857,147.8819,147.9524,147.7587,147.7587,7366.9094
2016-10-20 11:45:00,167.87,167.98,167.79,167.88,7534.106062160221,147.8027,147.8996,147.7323,147.8115,7534.1061
2016-10-20 11:50:00,167.93,167.93,167.79,167.84,1948.9178377269463,147.8555,147.8555,147.7323,147.7763,1948.9178
2016-10-20 11:55:00,167.92,167.95,167.86,167.94,10360.036926864292,147.8467,147.8731,147.7939,147.8643,10360.0369
2016-10-20 12:00:00,168.06,168.32,168.06,168.23,2154.067083803467,147.97,148.1989,147.97,148.1197,2154.0671
2016-10-20 12:05:00,168.22,168.32,168.19,168.28,1256.539132218689,148.1109,148.1989,148.0845,148.1637,1256.5391
2016-10-20 12:10:00,168.37,168.48,168.35,168.48,2359.216329879988,148.2429,148.3398,148.2253,148.3398,2359.2163
2016-10-20 12:15:00,168.5,168.6,168.5,168.6,1455.533900912914,148.3574,148.4454,148.3574,148.4454,1455.5339
2016-10-20 12:20:00,168.6,168.6,168.51,168.52,4321.468868601908,148.4454,148.4454,148.3662,148.375,4321.4689
2016-10-20 12:25:00,168.45,168.57,168.43,168.48,3385.9883064929736,148.3134,148.419,148.2958,148.3398,3385.9883
2016-10-20 12:30:00,168.48,168.55,168.44,168.55,1514.0014360447224,148.3398,148.4014,148.3046,148.4014,1514.0014
2016-10-20 12:35:00,168.56,168.73,168.53,168.73,1230.895476459124,148.4102,148.5599,148.3838,148.5599,1230.8955
2016-10-20 12:40:00,168.74,168.83,168.65,168.74,4410.708790645194,148.5687,148.6479,148.4895,148.5687,4410.7088
2016-10-20 12:45:00,168.69,168.71,168.62,168.71,1556.0570314904091,148.5247,148.5423,148.4631,148.5423,1556.057
2016-10-20 12:50:00,168.7,168.71,168.65,168.66,1852.4976920709817,148.5335,148.5423,148.4895,148.4983,1852.4977
2016-10-20 12:55:00,168.64,168.78,168.64,168.78,7612.062775669299,148.4807,148.6039,148.4807,148.6039,7612.0628
2016-10-20 13:00:00,168.78,168.78,168.72,168.73,2958.252128423428,148.6039,148.6039,148.5511,148.5599,2958.2521
2016-10-20 13:05:00,168.73,168.83,168.73,168.83,1846.343214688686,148.5599,148.6479,148.5599,148.6479,1846.3432
2016-10-20 13:10:00,168.8,168.88,168.8,168.8,1957.123807570007,148.6215,148.692,148.6215,148.6215,1957.1238
2016-10-20 13:15:00,168.8,168.88,168.8,168.88,3282.3879372243305,148.6215,148.692,148.6215,148.692,3282.3879
2016-10-20 13:20:00,168.82,168.88,168.82,168.84,1966.3555236434504,148.6391,148.692,148.6391,148.6568,1966.3555
2016-10-20 13:25:00,168.83,168.94,168.83,168.92,1780.6954559441992,148.6479,148.7448,148.6479,148.7272,1780.6955
2016-10-20 13:30:00,168.9,168.96,168.9,168.91,1184.7368960919068,148.7096,148.7624,148.7096,148.7184,1184.7369
2016-10-20 13:35:00,168.92,169.08,168.9,169.08,2051.4924607652065,148.7272,148.8681,148.7096,148.8681,2051.4925
2016-10-20 13:40:00,169.12,169.15,169.06,169.14,2259.718945532876,148.9033,148.9297,148.8505,148.9209,2259.7189
2016-10-20 13:45:00,169.16,169.3,169.15,169.18,2721.3047492050464,148.9385,149.0618,148.9297,148.9561,2721.3047
2016-10-20 13:50:00,169.05,169.05,168.83,168.83,5231.305774951277,148.8416,148.8416,148.6479,148.6479,5231.3058
2016-10-20 13:55:00,168.8,168.92,168.8,168.88,1688.378295209765,148.6215,148.7272,148.6215,148.692,1688.3783
2016-10-20 14:00:00,168.94,169.1,168.93,169.02,1510.9241973535748,148.7448,148.8857,148.736,148.8152,1510.9242
2016-10-20 14:05:00,169.1,169.17,169.05,169.11,2314.083495743153,148.8857,148.9473,148.8416,148.8945,2314.0835
2016-10-20 14:10:00,169.1,169.17,169.09,169.17,2564.365575956508,148.8857,148.9473,148.8769,148.9473,2564.3656
2016-10-20 14:15:00,169.14,169.16,169.09,169.09,1728.3823981946866,148.9209,148.9385,148.8769,148.8769,1728.3824
2016-10-20 14:20:00,169.15,169.15,169.02,169.06,4890.758026464253,148.9297,148.9297,148.8152,148.8505,4890.758
2016-10-20 14:25:00,169.06,169.15,168.95,169.15,7593.599343522412,148.8505,148.9297,148.7536,148.9297,7593.5993
2016-10-20 14:30:00,169.14,169.15,169.01,169.13,3596.266283721407,148.9209,148.9297,148.8064,148.9121,3596.2663
2016-10-20 14:35:00,169.17,169.17,169.14,169.14,1199.0973433172633,148.9473,148.9473,148.9209,148.9209,1199.0973
2016-10-20 14:40:00,169.2,169.24,169.19,169.22,4112.216637603857,148.9737,149.0089,148.9649,148.9913,4112.2166
2016-10-20 14:45:00,169.28,169.37,169.19,169.37,2486.4088624474302,149.0442,149.1234,148.9649,149.1234,2486.4089
2016-10-20 14:50:00,169.38,169.4,169.2,169.2,2277.15663144938,149.1322,149.1498,148.9737,148.9737,2277.1566
2016-10-20 14:55:00,169.22,169.32,169.2,169.23,10921.120114883575,148.9913,149.0794,148.9737,149.0001,10921.1201
2016-10-20 15:00:00,169.25,169.26,169.14,169.23,2849.523028002872,149.0177,149.0265,148.9209,149.0001,2849.523
2016-10-20 15:05:00,169.25,169.28,168.86,169.11,17772.079187608986,149.0177,149.0442,148.6744,148.8945,17772.0792
2016-10-20 15:10:00,169.14,169.19,169.11,169.12,2977.741306800697,148.9209,148.9649,148.8945,148.9033,2977.7413
2016-10-20 15:15:00,169.11,169.11,168.99,169.02,3716.278592676172,148.8945,148.8945,148.7888,148.8152,3716.2786
2016-10-20 15:20:00,168.99,169.07,168.98,169.04,3463.9450200020515,148.7888,148.8593,148.78,148.8328,3463.945
2016-10-20 15:25:00,169.02,169.06,168.91,168.92,4473.279310698533,148.8152,148.8505,148.7184,148.7272,4473.2793
2016-10-20 15:30:00,168.91,168.91,168.59,168.66,7959.790747769001,148.7184,148.7184,148.4366,148.4983,7959.7907
2016-10-20 15:35:00,168.7,168.76,168.6,168.61,7559.749717919786,148.5335,148.5863,148.4454,148.4542,7559.7497
2016-10-20 15:40:00,168.6,168.67,168.5,168.6,9108.626525797516,148.4454,148.5071,148.3574,148.4454,9108.6265
2016-10-20 15:45:00,168.61,168.9,168.6,168.9,11795.055903169556,148.4542,148.7096,148.4454,148.7096,11795.0559
2016-10-20 15:50:00,168.87,169.05,168.87,169.0,8879.885116422196,148.6832,148.8416,148.6832,148.7976,8879.8851
2016-10-20 15:55:00,169.01,169.06,168.65,168.7,32736.690942660785,148.8064,148.8505,148.4895,148.5335,32736.6909
2016-10-21 09:30:00,167.88,168.01,167.3,167.49,68499.33326495026,147.8115,147.926,147.3008,147.4681,68499.3333
2016-10-21 09:35:00,167.48,167.48,166.99,167.1,3700.8923992204327,147.4593,147.4593,147.0279,147.1248,3700.8924
2016-10-21 09:40:00,167.1,167.18,166.85,166.97,7614.114268130064,147.1248,147.1952,146.9046,147.0103,7614.1143
2016-10-21 09:45:00,166.94,167.15,166.83,167.06,11947.892091496564,146.9839,147.1688,146.887,147.0895,11947.8921
2016-10-21 09:50:00,167.13,167.5,167.05,167.37,9656.375012821827,147.1512,147.4769,147.0807,147.3625,9656.375
2016-10-21 09:55:00,167.44,167.6,167.38,167.46,3692.686429377372,147.4241,147.565,147.3713,147.4417,3692.6864
2016-10-21 10:00:00,167.46,167.71,167.43,167.54,10384.654836393476,147.4417,147.6618,147.4153,147.5122,10384.6548
2016-10-21 10:05:00,167.5,167.64,167.47,167.56,4524.566622217663,147.4769,147.6002,147.4505,147.5298,4524.5666
2016-10-21 10:10:00,167.51,167.54,167.29,167.4,4379.936403733716,147.4857,147.5122,147.292,147.3889,4379.9364
2016-10-21 10:15:00,167.44,167.66,167.42,167.52,3282.3879372243305,147.4241,147.6178,147.4065,147.4945,3282.3879
2016-10-21 10:20:00,167.5,167.68,167.47,167.56,5152.323315211816,147.4769,147.6354,147.4505,147.5298,5152.3233
2016-10-21 10:25:00,167.53,167.61,167.45,167.61,2163.2987998769104,147.5034,147.5738,147.4329,147.5738,2163.2988
2016-10-21 10:30:00,167.71,167.86,167.69,167.84,3879.3722433070056,147.6618,147.7939,147.6442,147.7763,3879.3722
2016-10-21 10:35:00,167.78,167.78,167.63,167.7,7705.405682634116,147.7235,147.7235,147.5914,147.653,7705.4057
2016-10-21 10:40:00,167.71,167.88,167.7,167.79,4145.0405169761,147.6618,147.8115,147.653,147.7323,4145.0405
2016-10-21 10:45:00,167.79,167.81,167.48,167.55,5373.884500974459,147.7323,147.7499,147.4593,147.521,5373.8845
2016-10-21 10:50:00,167.53,167.53,167.41,167.41,5317.468458303416,147.5034,147.5034,147.3977,147.3977,5317.4685
2016-10-21 10:55:00,167.45,167.45,167.31,167.31,4728.690122063801,147.4329,147.4329,147.3097,147.3097,4728.6901
2016-10-21 11:00:00,167.35,167.37,167.21,167.26,9661.50374397374,147.3449,147.3625,147.2216,147.2656,9661.5037
2016-10-21 11:05:00,167.26,167.41,167.26,167.39,2359.216329879988,147.2656,147.3977,147.2656,147.3801,2359.2163
2016-10-21 11:10:00,167.39,167.47,167.34,167.43,1586.829418401887,147.3801,147.4505,147.3361,147.4153,1586.8294
2016-10-21 11:15:00,167.39,167.43,167.21,167.26,5471.330392860806,147.3801,147.4153,147.2216,147.2656,5471.3304
2016-10-21 11:20:00,167.32,167.35,167.04,167.04,4280.439019386604,147.3185,147.3449,147.0719,147.0719,4280.439
2016-10-21 11:25:00,167.04,167.19,167.0,167.19,9565.083598317777,147.0719,147.204,147.0367,147.204,9565.0836
2016-10-21 11:30:00,167.19,167.27,167.18,167.27,1128.3208534208636,147.204,147.2744,147.1952,147.2744,1128.3209
2016-10-21 11:35:00,167.32,167.42,167.32,167.41,2753.102882346908,147.3185,147.4065,147.3185,147.3977,2753.1029
2016-10-21 11:40:00,167.41,167.46,167.27,167.46,3352.138680890348,147.3977,147.4417,147.2744,147.4417,3352.1387
2016-10-21 11:45:00,167.49,167.72,167.44,167.72,3023.8998871679146,147.4681,147.6706,147.4241,147.6706,3023.8999
2016-10-21 11:50:00,167.73,167.77,167.65,167.66,2027.9002974664068,147.6794,147.7147,147.609,147.6178,2027.9003
2016-10-21 11:55:00,167.66,167.81,167.64,167.65,3245.461072930557,147.6178,147.7499,147.6002,147.609,3245.4611
2016-10-21 12:00:00,167.63,167.76,167.63,167.72,3077.2386911478097,147.5914,147.7059,147.5914,147.6706,3077.2387
2016-10-21 12:05:00,167.7,167.73,167.63,167.63,1743.7685916504256,147.653,147.6794,147.5914,147.5914,1743.7686
2016-10-21 12:10:00,167.71,167.77,167.66,167.75,2800.287208944507,147.6618,147.7147,147.6178,147.6971,2800.2872
2016-10-21 12:15:00,167.72,167.8,167.68,167.74,2904.9133244435325,147.6706,147.7411,147.6354,147.6882,2904.9133
2016-10-21 12:20:00,167.7,167.7,167.56,167.58,2000.2051492460764,147.653,147.653,147.5298,147.5474,2000.2051
2016-10-21 12:25:00,167.56,167.64,167.56,167.6,1967.3812698738327,147.5298,147.6002,147.5298,147.565,1967.3813
2016-10-21 12:30:00,167.64,167.67,167.51,167.61,5492.871063698841,147.6002,147.6266,147.4857,147.5738,5492.8711
2016-10-21 12:35:00,167.58,167.6,167.57,167.57,1641.1939686121652,147.5474,147.565,147.5386,147.5386,1641.194
2016-10-21 12:40:00,167.58,167.61,167.54,167.54,2545.902143809621,147.5474,147.5738,147.5122,147.5122,2545.9021
2016-10-21 12:45:00,167.53,167.55,167.5,167.54,1538.6193455739049,147.5034,147.521,147.4769,147.5122,1538.6193
2016-10-21 12:50:00,167.55,167.58,167.48,167.55,1453.4824084521488,147.521,147.5474,147.4593,147.521,1453.4824
2016-10-21 12:55:00,167.54,167.61,167.52,167.52,1852.4976920709817,147.5122,147.5738,147.4945,147.4945,1852.4977
2016-10-21 13:00:00,167.61,167.71,167.56,167.67,3511.129346599651,147.5738,147.6618,147.5298,147.6266,3511.1293
2016-10-21 13:05:00,167.57,167.63,167.57,167.63,1160.1189865627243,147.5386,147.5914,147.5386,147.5914,1160.119
2016-10-21 13:10:00,167.79,167.79,167.73,167.78,1333.4700994973844,147.7323,147.7323,147.6794,147.7235,1333.4701
2016-10-21 13:15:00,167.74,167.88,167.74,167.81,2471.022668991692,147.6882,147.8115,147.6882,147.7499,2471.0227
2016-10-21 13:20:00,167.81,167.91,167.8,167.8,1641.1939686121652,147.7499,147.8379,147.7411,147.7411,1641.194
2016-10-21 13:25:00,167.81,167.89,167.79,167.82,2173.556262180736,147.7499,147.8203,147.7323,147.7587,2173.5563
2016-10-21 13:30:00,167.78,167.82,167.69,167.75,2547.9536362703866,147.7235,147.7587,147.6442,147.6971,2547.9536
2016-10-21 13:35:00,167.84,167.97,167.81,167.97,1986.8704482511023,147.7763,147.8908,147.7499,147.8908,1986.8704
2016-10-21 13:40:00,167.95,168.07,167.91,168.01,1522.2074058877834,147.8731,147.9788,147.8379,147.926,1522.2074
2016-10-21 13:45:00,168.02,168.21,168.02,168.21,1743.7685916504256,147.9348,148.1021,147.9348,148.1021,1743.7686
2016-10-21 13:50:00,168.25,168.25,168.13,168.13,1615.5503128526002,148.1373,148.1373,148.0316,148.0316,1615.5503
2016-10-21 13:55:00,168.08,168.28,168.08,168.28,2040.209252230998,147.9876,148.1637,147.9876,148.1637,2040.2093
2016-10-21 14:00:00,168.21,168.22,168.02,168.02,2634.116319622525,148.1021,148.1109,147.9348,147.9348,2634.1163
2016-10-21 14:05:00,168.04,168.06,167.9,167.94,2501.7950559031697,147.9524,147.97,147.8291,147.8643,2501.7951
2016-10-21 14:10:00,167.97,168.06,167.94,168.01,1436.0447225356447,147.8908,147.97,147.8643,147.926,1436.0447
2016-10-21 14:15:00,168.01,168.1,167.97,168.05,2801.31295517489,147.926,148.0052,147.8908,147.9612,2801.313
2016-10-21 14:20:00,168.02,168.06,167.99,168.02,1860.7036619140424,147.9348,147.97,147.9084,147.9348,1860.7037
2016-10-21 14:25:00,168.02,168.02,167.96,167.99,1784.7984408657298,147.9348,147.9348,147.8819,147.9084,1784.7984
2016-10-21 14:30:00,168.03,168.06,167.94,167.94,2437.173043389065,147.9436,147.97,147.8643,147.8643,2437.173
2016-10-21 14:35:00,167.94,168.07,167.94,168.02,4915.375935993435,147.8643,147.9788,147.8643,147.9348,4915.3759
2016-10-21 14:40:00,168.02,168.06,167.98,167.99,3384.962560262591,147.9348,147.97,147.8996,147.9084,3384.9626
2016-10-21 14:45:00,167.97,167.99,167.84,167.91,3397.271515027182,147.8908,147.9084,147.7763,147.8379,3397.2715
2016-10-21 14:50:00,167.91,167.91,167.87,167.88,1743.7685916504256,147.8379,147.8379,147.8027,147.8115,1743.7686
2016-10-21 14:55:00,167.88,167.91,167.87,167.87,3296.748384449687,147.8115,147.8379,147.8027,147.8027,3296.7484
2016-10-21 15:00:00,167.92,167.93,167.86,167.93,2568.4685608780387,147.8467,147.8555,147.7939,147.8555,2568.4686
2016-10-21 15:05:00,167.93,168.06,167.92,167.99,2801.31295517489,147.8555,147.97,147.8467,147.9084,2801.313
2016-10-21 15:10:00,167.97,167.99,167.91,167.92,7554.620986767874,147.8908,147.9084,147.8379,147.8467,7554.621
2016-10-21 15:15:00,167.98,167.99,167.9,167.92,2923.3767565904195,147.8996,147.9084,147.8291,147.8467,2923.3768
2016-10-21 15:20:00,167.88,167.88,167.78,167.78,4078.367012001231,147.8115,147.8115,147.7235,147.7235,4078.367
2016-10-21 15:25:00,167.8,167.88,167.77,167.85,5752.384859985639,147.7411,147.8115,147.7147,147.7851,5752.3849
2016-10-21 15:30:00,167.83,167.9,167.82,167.87,2564.365575956508,147.7675,147.8291,147.7587,147.8027,2564.3656
2016-10-21 15:35:00,167.87,167.9,167.81,167.85,7025.33593189045,147.8027,147.8291,147.7499,147.7851,7025.3359
2016-10-21 15:40:00,167.85,168.0,167.8,167.99,3755.256949430711,147.7851,147.9172,147.7411,147.9084,3755.2569
2016-10-21 15:45:00,167.95,168.09,167.91,168.05,8649.092214586111,147.8731,147.9964,147.8379,147.9612,8649.0922
2016-10-21 15:50:00,168.05,168.07,167.98,167.99,7385.372858754744,147.9612,147.9788,147.8996,147.9084,7385.3729
2016-10-21 15:55:00,167.98,168.15,167.91,167.99,31905.83649605088,147.8996,148.0492,147.8379,147.9084,31905.8365
2016-10-24 09:30:00,169.03,169.49,168.96,169.18,15691.865832393063,148.824,149.2291,148.7624,148.9561,15691.8658
2016-10-24 09:35:00,169.19,169.2,168.93,168.93,2192.019694327624,148.9649,148.9737,148.736,148.736,2192.0197
2016-10-24 09:40:00,168.99,168.99,168.72,168.72,7094.060929326084,148.7888,148.7888,148.5511,148.5511,7094.0609
2016-10-24 09:45:00,168.79,169.18,168.75,169.05,4926.659144527644,148.6127,148.9561,148.5775,148.8416,4926.6591
2016-10-24 09:50:00,169.07,169.11,169.01,169.08,4941.019591753,148.8593,148.8945,148.8064,148.8681,4941.0196
2016-10-24 09:55:00,169.07,169.14,169.0,169.07,2923.3767565904195,148.8593,148.9209,148.7976,148.8593,2923.3768
2016-10-24 10:00:00,169.07,169.25,169.02,169.2,5541.081136526823,148.8593,149.0177,148.8152,148.9737,5541.0811
2016-10-24 10:05:00,169.18,169.3,169.15,169.19,3976.818135193353,148.9561,149.0618,148.9297,148.9649,3976.8181
2016-10-24 10:10:00,169.19,169.3,169.18,169.21,3795.261052415632,148.9649,149.0618,148.9561,148.9825,3795.2611
2016-10-24 10:15:00,169.26,169.39,169.23,169.24,9506.616063185968,149.0265,149.141,149.0001,149.0089,9506.6161
2016-10-24 10:20:00,169.27,169.29,169.17,169.2,8497.281772489485,149.0354,149.053,148.9473,148.9737,8497.2818
2016-10-24 10:25:00,169.19,169.19,169.02,169.02,6123.7049953841415,148.9649,148.9649,148.8152,148.8152,6123.705
2016-10-24 10:30:00,169.03,169.07,168.92,169.0,6419.119909734332,148.824,148.8593,148.7272,148.7976,6419.1199
2016-10-24 10:35:00,169.01,169.05,168.99,168.99,1948.9178377269463,148.8064,148.8416,148.7888,148.7888,1948.9178
2016-10-24 10:40:00,168.96,169.04,168.91,168.99,5462.098676787363,148.7624,148.8328,148.7184,148.7888,5462.0987
2016-10-24 10:45:00,169.0,169.11,168.94,168.97,17360.75494922556,148.7976,148.8945,148.7448,148.7712,17360.7549
2016-10-24 10:50:00,169.0,169.01,168.72,168.76,10805.210790850344,148.7976,148.8064,148.5511,148.5863,10805.2108
2016-10-24 10:55:00,168.76,168.79,168.53,168.62,23335.726741204224,148.5863,148.6127,148.3838,148.4631,23335.7267
2016-10-24 11:00:00,168.6,168.63,168.18,168.2,56813.00646220125,148.4454,148.4719,148.0756,148.0933,56813.0065
2016-10-24 11:05:00,168.21,168.51,168.0,168.4,21006.25705200533,148.1021,148.3662,147.9172,148.2694,21006.2571
2016-10-24 11:10:00,168.37,168.52,168.37,168.47,5729.818442917223,148.2429,148.375,148.2429,148.331,5729.8184
2016-10-24 11:15:00,168.41,168.49,168.31,168.31,3038.260334393271,148.2782,148.3486,148.1901,148.1901,3038.2603
2016-10-24 11:20:00,168.31,168.31,168.2,168.28,1684.2753102882346,148.1901,148.1901,148.0933,148.1637,1684.2753
2016-10-24 11:25:00,168.31,168.37,168.21,168.23,15598.522925428248,148.1901,148.2429,148.1021,148.1197,15598.5229
2016-10-24 11:30:00,168.32,168.54,168.31,168.5,5210.790850343625,148.1989,148.3926,148.1901,148.3574,5210.7909
2016-10-24 11:35:00,168.44,168.51,168.39,168.45,4204.533798338291,148.3046,148.3662,148.2605,148.3134,4204.5338
2016-10-24 11:40:00,168.41,168.47,168.37,168.37,4027.0797004821006,148.2782,148.331,148.2429,148.2429,4027.0797
2016-10-24 11:45:00,168.37,168.42,168.31,168.39,2154.067083803467,148.2429,148.287,148.1901,148.2605,2154.0671
2016-10-24 11:50:00,168.38,168.43,168.25,168.26,8616.268335213868,148.2517,148.2958,148.1373,148.1461,8616.2683
2016-10-24 11:55:00,168.26,168.29,168.08,168.13,25960.611344753303,148.1461,148.1725,147.9876,148.0316,25960.6113
2016-10-24 12:00:00,168.13,168.21,168.01,168.14,35855.98522925428,148.0316,148.1021,147.926,148.0404,35855.9852
2016-10-24 12:05:00,168.14,168.2,168.11,168.17,2846.445789311724,148.0404,148.0933,148.014,148.0668,2846.4458
2016-10-24 12:10:00,168.17,168.53,168.12,168.49,5929.83895784183,148.0668,148.3838,148.0228,148.3486,5929.839
2016-10-24 12:15:00,168.46,168.48,168.37,168.48,1251.410401066776,148.3222,148.3398,148.2429,148.3398,1251.4104
2016-10-24 12:20:00,168.57,168.64,168.51,168.51,5128.731151913016,148.419,148.4807,148.3662,148.3662,5128.7312
2016-10-24 12:25:00,168.51,168.52,168.4,168.46,3703.96963791158,148.3662,148.375,148.2694,148.3222,3703.9696
2016-10-24 12:30:00,168.47,168.47,168.38,168.38,2769.514822033029,148.331,148.331,148.2517,148.2517,2769.5148
2016-10-24 12:35:00,168.4,168.45,168.37,168.44,1743.7685916504256,148.2694,148.3134,148.2429,148.3046,1743.7686
2016-10-24 12:40:00,168.44,168.51,168.4,168.48,5532.8751666837625,148.3046,148.3662,148.2694,148.3398,5532.8752
2016-10-24 12:45:00,168.47,168.5,168.47,168.47,1919.1711970458507,148.331,148.3574,148.331,148.331,1919.1712
2016-10-24 12:50:00,168.49,168.5,168.41,168.47,6277.566929941532,148.3486,148.3574,148.2782,148.331,6277.5669
2016-10-24 12:55:00,168.5,168.52,168.42,168.49,2326.3924505077443,148.3574,148.375,148.287,148.3486,2326.3925
2016-10-24 13:00:00,168.46,168.52,168.36,168.38,3690.634936916607,148.3222,148.375,148.2341,148.2517,3690.6349
2016-10-24 13:05:00,168.4,168.42,168.36,168.42,2225.8693199302493,148.2694,148.287,148.2341,148.287,2225.8693
2016-10-24 13:10:00,168.46,168.46,168.41,168.42,2051.4924607652065,148.3222,148.3222,148.2782,148.287,2051.4925
2016-10-24 13:15:00,168.42,168.42,168.32,168.41,2359.216329879988,148.287,148.287,148.1989,148.2782,2359.2163
2016-10-24 13:20:00,168.41,168.46,168.35,168.42,2428.9670735460045,148.2782,148.3222,148.2253,148.287,2428.9671
2016-10-24 13:25:00,168.42,168.45,168.34,168.34,2607.4469176325774,148.287,148.3134,148.2165,148.2165,2607.4469
2016-10-24 13:30:00,168.34,168.37,168.28,168.28,3744.999487126885,148.2165,148.2429,148.1637,148.1637,3744.9995
2016-10-24 13:35:00,168.27,168.32,168.21,168.22,3982.972612575649,148.1549,148.1989,148.1021,148.1109,3982.9726
2016-10-24 13:40:00,168.2,168.41,168.2,168.41,9071.699661503744,148.0933,148.2782,148.0933,148.2782,9071.6997
2016-10-24 13:45:00,168.35,168.39,168.35,168.35,820.5969843060826,148.2253,148.2605,148.2253,148.2253,820.597
2016-10-24 13:50:00,168.39,168.6,168.39,168.45,4527.643860908811,148.2605,148.4454,148.2605,148.3134,4527.6439
2016-10-24 13:55:00,168.44,168.45,168.41,168.41,718.0223612678224,148.3046,148.3134,148.2782,148.2782,718.0224
2016-10-24 14:00:00,168.41,168.43,168.27,168.27,3218.791670940609,148.2782,148.2958,148.1549,148.1549,3218.7917
2016-10-24 14:05:00,168.25,168.33,168.2,168.33,3813.724484562519,148.1373,148.2077,148.0933,148.2077,3813.7245
2016-10-24 14:10:00,168.35,168.36,168.19,168.28,2324.34095804698,148.2253,148.2341,148.0845,148.1637,2324.341
2016-10-24 14:15:00,168.28,168.28,168.2,168.26,1253.4618935275412,148.1637,148.1637,148.0933,148.1461,1253.4619
2016-10-24 14:20:00,168.32,168.36,168.28,168.28,2877.218176223202,148.1989,148.2341,148.1637,148.1637,2877.2182
2016-10-24 14:25:00,168.32,168.32,168.28,168.3,615.447738229562,148.1989,148.1989,148.1637,148.1813,615.4477
2016-10-24 14:30:00,168.28,168.29,168.24,168.24,1359.1137552569494,148.1637,148.1725,148.1285,148.1285,1359.1138
2016-10-24 14:35:00,168.31,168.51,168.28,168.37,2769.514822033029,148.1901,148.3662,148.1637,148.2429,2769.5148
2016-10-24 14:40:00,168.4,168.49,168.4,168.45,4704.072212534618,148.2694,148.3486,148.2694,148.3134,4704.0722
2016-10-24 14:45:00,168.44,168.44,168.37,168.37,1817.622320237973,148.3046,148.3046,148.2429,148.2429,1817.6223
2016-10-24 14:50:00,168.38,168.4,168.37,168.37,2461.790952918248,148.2517,148.2694,148.2429,148.2429,2461.791
2016-10-24 14:55:00,168.36,168.41,168.35,168.41,2385.885731869935,148.2341,148.2782,148.2253,148.2782,2385.8857
2016-10-24 15:00:00,168.42,168.47,168.37,168.37,1948.9178377269463,148.287,148.331,148.2429,148.2429,1948.9178
2016-10-24 15:05:00,168.38,168.42,168.28,168.29,1856.600676992512,148.2517,148.287,148.1637,148.1725,1856.6007
2016-10-24 15:10:00,168.33,168.37,168.29,168.32,3442.404349164017,148.2077,148.2429,148.1725,148.1989,3442.4043
2016-10-24 15:15:00,168.36,168.39,168.32,168.32,2718.227510513899,148.2341,148.2605,148.1989,148.1989,2718.2275
2016-10-24 15:20:00,168.36,168.39,168.25,168.25,4787.157657195609,148.2341,148.2605,148.1373,148.1373,4787.1577
2016-10-24 15:25:00,168.28,168.3,168.22,168.26,3728.587547440763,148.1637,148.1813,148.1109,148.1461,3728.5875
2016-10-24 15:30:00,168.29,168.29,167.93,167.93,22413.580880090263,148.1725,148.1725,147.8555,147.8555,22413.5809
2016-10-24 15:35:00,167.93,168.15,167.93,168.0,40560.0574417889,147.8555,148.0492,147.8555,147.9172,40560.0574
2016-10-24 15:40:00,168.01,168.12,167.87,167.87,21356.0365165658,147.926,148.0228,147.8027,147.8027,21356.0365
2016-10-24 15:45:00,167.92,168.15,167.89,167.93,40777.51564263001,147.8467,148.0492,147.8203,147.8555,40777.5156
2016-10-24 15:50:00,167.93,168.02,167.86,167.86,36287.82439224536,147.8555,147.9348,147.7939,147.7939,36287.8244
2016-10-24 15:55:00,167.86,167.97,167.78,167.81,70545.69699456354,147.7939,147.8908,147.7235,147.7499,70545.697
2016-10-25 09:30:00,168.16,168.36,167.69,167.99,20188.7373063904,148.058,148.2341,147.6442,147.9084,20188.7373
2016-10-25 09:35:00,167.99,167.99,167.62,167.73,18426.505282593087,147.9084,147.9084,147.5826,147.6794,18426.5053
2016-10-25 09:40:00,167.85,167.85,167.43,167.71,6006.769925120525,147.7851,147.7851,147.4153,147.6618,6006.7699
2016-10-25 09:45:00,167.82,167.95,167.7,167.7,11626.833521386809,147.7587,147.8731,147.653,147.653,11626.8335
2016-10-25 09:50:00,167.7,167.88,167.61,167.66,7986.460149758949,147.653,147.8115,147.5738,147.6178,7986.4601
2016-10-25 09:55:00,167.56,167.84,167.5,167.65,14451.738639860498,147.5298,147.7763,147.4769,147.609,14451.7386
2016-10-25 10:00:00,167.65,167.75,167.58,167.73,6923.787055082572,147.609,147.6971,147.5474,147.6794,6923.7871
2016-10-25 10:05:00,167.73,167.81,167.63,167.8,10623.653708072625,147.6794,147.7499,147.5914,147.7411,10623.6537
2016-10-25 10:10:00,167.74,167.81,167.7,167.7,3703.96963791158,147.6882,147.7499,147.653,147.653,3703.9696
2016-10-25 10:15:00,167.74,167.74,167.57,167.62,9652.272027900295,147.6882,147.6882,147.5386,147.5826,9652.272
2016-10-25 10:20:00,167.57,167.72,167.5,167.51,3939.89127089958,147.5386,147.6706,147.4769,147.4857,3939.8913
2016-10-25 10:25:00,167.49,167.58,167.45,167.58,4605.600574417889,147.4681,147.5474,147.4329,147.5474,4605.6006
2016-10-25 10:30:00,167.59,167.62,167.5,167.53,4629.1927377166885,147.5562,147.5826,147.4769,147.5034,4629.1927
2016-10-25 10:35:00,167.5,167.6,167.5,167.54,2174.582008411119,147.4769,147.565,147.4769,147.5122,2174.582
2016-10-25 10:40:00,167.54,167.54,167.38,167.38,6058.057236639656,147.5122,147.5122,147.3713,147.3713,6058.0572
2016-10-25 10:45:00,167.33,167.36,167.16,167.2,5040.5169761001125,147.3273,147.3537,147.1776,147.2128,5040.517
2016-10-25 10:50:00,167.21,167.27,167.07,167.07,4642.527438711662,147.2216,147.2744,147.0983,147.0983,4642.5274
2016-10-25 10:55:00,167.06,167.22,167.03,167.22,3775.771874038363,147.0895,147.2304,147.0631,147.2304,3775.7719
2016-10-25 11:00:00,167.22,167.27,167.08,167.14,9012.206380141552,147.2304,147.2744,147.1071,147.16,9012.2064
2016-10-25 11:05:00,167.14,167.22,167.04,167.16,7013.026977125859,147.16,147.2304,147.0719,147.1776,7013.027
2016-10-25 11:10:00,167.2,167.28,167.2,167.27,6687.865422094574,147.2128,147.2832,147.2128,147.2744,6687.8654
2016-10-25 11:15:00,167.25,167.26,167.11,167.11,4206.585290799057,147.2568,147.2656,147.1336,147.1336,4206.5853
2016-10-25 11:20:00,167.09,167.09,166.82,166.92,6608.882962355113,147.1159,147.1159,146.8782,146.9663,6608.883
2016-10-25 11:25:00,166.93,167.07,166.93,167.06,3795.261052415632,146.9751,147.0983,146.9751,147.0895,3795.2611
2016-10-25 11:30:00,167.08,167.1,166.9,166.93,7850.035901118063,147.1071,147.1248,146.9487,146.9751,7850.0359
2016-10-25 11:35:00,166.93,167.13,166.93,167.02,3421.8894245563647,146.9751,147.1512,146.9751,147.0543,3421.8894
2016-10-25 11:40:00,167.07,167.13,166.97,167.05,17427.42845420043,147.0983,147.1512,147.0103,147.0807,17427.4285
2016-10-25 11:45:00,167.05,167.14,167.01,167.14,16475.535952405375,147.0807,147.16,147.0455,147.16,16475.536
2016-10-25 11:50:00,167.1,167.29,167.1,167.29,31506.82121243204,147.1248,147.292,147.1248,147.292,31506.8212
2016-10-25 11:55:00,167.24,167.38,167.21,167.21,6463.226997640783,147.248,147.3713,147.2216,147.2216,6463.227
2016-10-25 12:00:00,167.17,167.32,167.13,167.27,6189.3527541286285,147.1864,147.3185,147.1512,147.2744,6189.3528
2016-10-25 12:05:00,167.27,167.28,167.15,167.26,20754.949225561595,147.2744,147.2832,147.1688,147.2656,20754.9492
2016-10-25 12:10:00,167.22,167.36,167.21,167.27,3568.5711355010767,147.2304,147.3537,147.2216,147.2744,3568.5711
2016-10-25 12:15:00,167.27,167.37,167.12,167.37,12090.470817519745,147.2744,147.3625,147.1424,147.3625,12090.4708
2016-10-25 12:20:00,167.34,167.37,167.2,167.2,8966.047799774335,147.3361,147.3625,147.2128,147.2128,8966.0478
2016-10-25 12:25:00,167.2,167.29,167.2,167.22,5036.413991178582,147.2128,147.292,147.2128,147.2304,5036.414
2016-10-25 12:30:00,167.23,167.28,167.19,167.25,8941.429890245154,147.2392,147.2832,147.204,147.2568,8941.4299
2016-10-25 12:35:00,167.25,167.36,167.21,167.31,5080.521079085034,147.2568,147.3537,147.2216,147.3097,5080.5211
2016-10-25 12:40:00,167.36,167.36,167.27,167.34,3878.346497076623,147.3537,147.3537,147.2744,147.3361,3878.3465
2016-10-25 12:45:00,167.34,167.45,167.34,167.38,7293.055698020309,147.3361,147.4329,147.3361,147.3713,7293.0557
2016-10-25 12:50:00,167.35,167.49,167.34,167.4,3677.300235921633,147.3449,147.4681,147.3361,147.3889,3677.3002
2016-10-25 12:55:00,167.38,167.43,167.36,167.42,3489.5886757616163,147.3713,147.4153,147.3537,147.4065,3489.5887
2016-10-25 13:00:00,167.39,167.39,167.17,167.27,14716.381167299209,147.3801,147.3801,147.1864,147.2744,14716.3812
2016-10-25 13:05:00,167.27,167.28,167.17,167.2,6954.559441994051,147.2744,147.2832,147.1864,147.2128,6954.5594
2016-10-25 13:10:00,167.21,167.24,167.2,167.24,3567.545389270694,147.2216,147.248,147.2128,147.248,3567.5454
2016-10-25 13:15:00,167.22,167.24,167.17,167.2,8308.544466099087,147.2304,147.248,147.1864,147.2128,8308.5445
2016-10-25 13:20:00,167.2,167.21,167.0,167.0,6482.7161760180525,147.2128,147.2216,147.0367,147.0367,6482.7162
2016-10-25 13:25:00,167.03,167.18,167.03,167.16,3831.162170479023,147.0631,147.1952,147.0631,147.1776,3831.1622
2016-10-25 13:30:00,167.16,167.29,167.0,167.29,5560.570314904093,147.1776,147.292,147.0367,147.292,5560.5703
2016-10-25 13:35:00,167.29,167.33,167.21,167.26,4096.830444148118,147.292,147.3273,147.2216,147.2656,4096.8304
2016-10-25 13:40:00,167.27,167.37,167.25,167.35,1254.487639757924,147.2744,147.3625,147.2568,147.3449,1254.4876
2016-10-25 13:45:00,167.34,167.42,167.33,167.42,3846.548363934762,147.3361,147.4065,147.3273,147.4065,3846.5484
2016-10-25 13:50:00,167.52,167.61,167.52,167.56,3777.823366499128,147.4945,147.5738,147.4945,147.5298,3777.8234
2016-10-25 13:55:00,167.54,167.57,167.5,167.54,3590.111806339112,147.5122,147.5386,147.4769,147.5122,3590.1118
2016-10-25 14:00:00,167.59,167.66,167.59,167.59,2826.9566109344546,147.5562,147.6178,147.5562,147.5562,2826.9566
2016-10-25 14:05:00,167.58,167.62,167.57,167.62,2052.518206995589,147.5474,147.5826,147.5386,147.5826,2052.5182
2016-10-25 14:10:00,167.58,167.62,167.52,167.56,3423.94091701713,147.5474,147.5826,147.4945,147.5298,3423.9409
2016-10-25 14:15:00,167.52,167.58,167.49,167.49,2510.0010257462304,147.4945,147.5474,147.4681,147.4681,2510.001
2016-10-25 14:20:00,167.49,167.51,167.37,167.37,3284.4394296850955,147.4681,147.4857,147.3625,147.3625,3284.4394
2016-10-25 14:25:00,167.35,167.39,167.24,167.34,5096.933018771156,147.3449,147.3801,147.248,147.3361,5096.933
2016-10-25 14:30:00,167.28,167.48,167.23,167.44,4283.516258077751,147.2832,147.4593,147.2392,147.4241,4283.5163
2016-10-25 14:35:00,167.38,167.38,167.28,167.38,3018.771156016001,147.3713,147.3713,147.2832,147.3713,3018.7712
2016-10-25 14:40:00,167.42,167.44,167.28,167.28,6190.378500359011,147.4065,147.4241,147.2832,147.2832,6190.3785
2016-10-25 14:45:00,167.3,167.3,167.13,167.25,12782.849523028002,147.3008,147.3008,147.1512,147.2568,12782.8495
2016-10-25 14:50:00,167.23,167.27,167.07,167.07,4735.87034567648,147.2392,147.2744,147.0983,147.0983,4735.8703
2016-10-25 14:55:00,167.08,167.13,166.95,167.0,4986.152425889834,147.1071,147.1512,146.9927,147.0367,4986.1524
2016-10-25 15:00:00,166.95,167.02,166.8,166.82,5146.168837829521,146.9927,147.0543,146.8606,146.8782,5146.1688
2016-10-25 15:05:00,166.81,166.97,166.78,166.92,22336.64991281157,146.8694,147.0103,146.843,146.9663,22336.6499
2016-10-25 15:10:00,166.9,166.98,166.86,166.91,9895.373884500974,146.9487,147.0191,146.9134,146.9575,9895.3739
2016-10-25 15:15:00,166.9,166.96,166.75,166.75,25320.545696994563,146.9487,147.0015,146.8166,146.8166,25320.5457
2016-10-25 15:20:00,166.72,166.75,166.56,166.56,14113.242383834238,146.7902,146.8166,146.6493,146.6493,14113.2424
2016-10-25 15:25:00,166.56,166.63,166.41,166.63,31116.01189865627,146.6493,146.7109,146.5172,146.7109,31116.0119
2016-10-25 15:30:00,166.62,166.74,166.59,166.7,12494.61483229049,146.7021,146.8078,146.6757,146.7726,12494.6148
2016-10-25 15:35:00,166.71,166.76,166.66,166.72,16806.851984818953,146.7814,146.8254,146.7374,146.7902,16806.852
2016-10-25 15:40:00,166.7,166.76,166.68,166.7,15851.882244332752,146.7726,146.8254,146.755,146.7726,15851.8822
2016-10-25 15:45:00,166.68,166.8,166.65,166.71,28623.448558826545,146.755,146.8606,146.7285,146.7814,28623.4486
2016-10-25 15:50:00,166.73,166.73,166.55,166.58,22448.456251923275,146.799,146.799,146.6405,146.6669,22448.4563
2016-10-25 15:55:00,166.59,166.72,166.43,166.7,71585.8036721715,146.6757,146.7902,146.5348,146.7726,71585.8037
2016-10-26 09:30:00,165.6,165.6,164.02,164.02,32598.21520155913,145.8041,145.8041,144.4129,144.4129,32598.2152
2016-10-26 09:35:00,164.08,164.28,163.88,163.93,10718.022361267822,144.4658,144.6419,144.2897,144.3337,10718.0224
2016-10-26 09:40:00,164.06,164.41,163.81,164.36,9604.061955072317,144.4482,144.7563,144.228,144.7123,9604.062
2016-10-26 09:45:00,164.36,164.89,164.27,164.75,7898.245973946045,144.7123,145.1789,144.6331,145.0557,7898.246
2016-10-26 09:50:00,165.01,165.01,164.46,164.54,40518.00184634321,145.2846,145.2846,144.8003,144.8708,40518.0018
2016-10-26 09:55:00,164.51,164.66,164.31,164.4,17094.060929326082,144.8444,144.9764,144.6683,144.7475,17094.0609
2016-10-26 10:00:00,164.36,164.37,163.98,164.22,12951.07190481075,144.7123,144.7211,144.3777,144.589,12951.0719
2016-10-26 10:05:00,164.21,164.21,164.07,164.16,9214.278387526923,144.5802,144.5802,144.457,144.5362,9214.2784
2016-10-26 10:10:00,164.16,164.33,164.14,164.2,12115.088727048927,144.5362,144.6859,144.5186,144.5714,12115.0887
2016-10-26 10:15:00,164.23,164.46,164.1,164.19,11088.31675043594,144.5978,144.8003,144.4834,144.5626,11088.3168
2016-10-26 10:20:00,164.18,164.31,163.73,163.76,20939.583547030463,144.5538,144.6683,144.1576,144.184,20939.5835
2016-10-26 10:25:00,163.72,163.79,163.37,163.58,43730.63903990153,144.1488,144.2104,143.8406,144.0255,43730.639
2016-10-26 10:30:00,163.55,163.88,163.19,163.51,22262.796184224026,143.9991,144.2897,143.6822,143.9639,22262.7962
2016-10-26 10:35:00,163.37,163.68,163.32,163.35,19509.69330187712,143.8406,144.1136,143.7966,143.823,19509.6933
2016-10-26 10:40:00,163.35,163.57,163.14,163.14,33408.55472356139,143.823,144.0167,143.6381,143.6381,33408.5547
2016-10-26 10:45:00,163.14,163.51,163.08,163.51,14921.53041337573,143.6381,143.9639,143.5853,143.9639,14921.5304
2016-10-26 10:50:00,163.54,163.54,163.17,163.22,14161.45245666222,143.9903,143.9903,143.6645,143.7086,14161.4525
2016-10-26 10:55:00,163.22,163.78,163.1,163.77,19486.10113857832,143.7086,144.2016,143.6029,144.1928,19486.1011
2016-10-26 11:00:00,163.71,164.02,163.63,164.0,36258.07775156426,144.14,144.4129,144.0696,144.3953,36258.0778
2016-10-26 11:05:00,163.96,164.13,163.89,163.94,30276.9514822033,144.3601,144.5098,144.2985,144.3425,30276.9515
2016-10-26 11:10:00,163.88,163.94,163.69,163.89,20184.634321468868,144.2897,144.3425,144.1224,144.2985,20184.6343
2016-10-26 11:15:00,163.92,164.03,163.74,163.77,6430.40311826854,144.3249,144.4217,144.1664,144.1928,6430.4031
2016-10-26 11:20:00,163.8,164.12,163.77,164.12,8499.333264950252,144.2192,144.501,144.1928,144.501,8499.3333
2016-10-26 11:25:00,164.16,164.34,164.11,164.31,13402.400246179095,144.5362,144.6947,144.4922,144.6683,13402.4002
2016-10-26 11:30:00,164.32,164.58,164.25,164.58,20055.39029644066,144.6771,144.906,144.6154,144.906,20055.3903
2016-10-26 11:35:00,164.51,164.68,164.35,164.68,10878.038773207509,144.8444,144.994,144.7035,144.994,10878.0388
2016-10-26 11:40:00,164.68,164.79,164.58,164.73,11649.399938455226,144.994,145.0909,144.906,145.0381,11649.3999
2016-10-26 11:45:00,164.71,164.73,164.59,164.69,10492.358190583647,145.0205,145.0381,144.9148,145.0028,10492.3582
2016-10-26 11:50:00,164.7,164.82,164.62,164.62,6121.653502923376,145.0117,145.1173,144.9412,144.9412,6121.6535
2016-10-26 11:55:00,164.6,164.66,164.42,164.42,17845.932916196532,144.9236,144.9764,144.7651,144.7651,17845.9329
2016-10-26 12:00:00,164.44,164.49,164.26,164.3,10487.229459431735,144.7827,144.8268,144.6242,144.6595,10487.2295
2016-10-26 12:05:00,164.25,164.37,164.08,164.1,11765.30926248846,144.6154,144.7211,144.4658,144.4834,11765.3093
2016-10-26 12:10:00,164.07,164.08,163.75,163.75,17522.822853626014,144.457,144.4658,144.1752,144.1752,17522.8229
2016-10-26 12:15:00,163.77,163.77,163.65,163.66,2997.230485177967,144.1928,144.1928,144.0872,144.096,2997.2305
2016-10-26 12:20:00,163.66,163.75,163.49,163.53,8602.933634218894,144.096,144.1752,143.9463,143.9815,8602.9336
2016-10-26 12:25:00,163.49,163.61,163.08,163.13,91987.89619448148,143.9463,144.052,143.5853,143.6293,91987.8962
2016-10-26 12:30:00,163.13,163.26,163.03,163.03,9159.913837316648,143.6293,143.7438,143.5413,143.5413,9159.9138
2016-10-26 12:35:00,163.03,163.12,162.9,163.07,11508.872704892809,143.5413,143.6205,143.4268,143.5765,11508.8727
2016-10-26 12:40:00,163.06,163.15,162.91,163.04,10217.45820084111,143.5677,143.6469,143.4356,143.5501,10217.4582
2016-10-26 12:45:00,163.04,163.39,163.01,163.39,18391.62991076008,143.5501,143.8582,143.5237,143.8582,18391.6299
2016-10-26 12:50:00,163.39,163.57,163.36,163.53,6025.233357267412,143.8582,144.0167,143.8318,143.9815,6025.2334
2016-10-26 12:55:00,163.55,163.68,163.47,163.5,6478.613191096522,143.9991,144.1136,143.9287,143.9551,6478.6132
2016-10-26 13:00:00,163.53,163.66,163.47,163.51,3997.333059801005,143.9815,144.096,143.9287,143.9639,3997.3331
2016-10-26 13:05:00,163.52,163.64,163.46,163.47,5240.53749102472,143.9727,144.0784,143.9199,143.9287,5240.5375
2016-10-26 13:10:00,163.36,163.6,163.36,163.53,10186.685813929633,143.8318,144.0431,143.8318,143.9815,10186.6858
2016-10-26 13:15:00,163.51,163.62,163.45,163.62,5953.431121140629,143.9639,144.0608,143.9111,144.0608,5953.4311
2016-10-26 13:20:00,163.69,163.71,163.56,163.65,5438.506513488563,144.1224,144.14,144.0079,144.0872,5438.5065
2016-10-26 13:25:00,163.69,163.73,163.69,163.69,3282.3879372243305,144.1224,144.1576,144.1224,144.1224,3282.3879
2016-10-26 13:30:00,163.67,163.73,163.63,163.63,5885.731869935377,144.1048,144.1576,144.0696,144.0696,5885.7319
2016-10-26 13:35:00,163.59,163.65,163.51,163.53,6780.182582829008,144.0343,144.0872,143.9639,143.9815,6780.1826
2016-10-26 13:40:00,163.55,163.56,163.37,163.4,3900.91291414504,143.9991,144.0079,143.8406,143.8671,3900.9129
2016-10-26 13:45:00,163.41,163.44,163.32,163.44,6185.249769207098,143.8759,143.9023,143.7966,143.9023,6185.2498
2016-10-26 13:50:00,163.44,163.46,163.34,163.34,8687.044825110268,143.9023,143.9199,143.8142,143.8142,8687.0448
2016-10-26 13:55:00,163.35,163.41,163.26,163.3,11729.40814442507,143.823,143.8759,143.7438,143.779,11729.4081
2016-10-26 14:00:00,163.27,163.36,162.77,162.87,15580.059493281362,143.7526,143.8318,143.3124,143.4004,15580.0595
2016-10-26 14:05:00,162.81,162.82,162.63,162.7,10368.242896707354,143.3476,143.3564,143.1891,143.2507,10368.2429
2016-10-26 14:10:00,162.7,162.87,162.68,162.87,5997.538209047081,143.2507,143.4004,143.2331,143.4004,5997.5382
2016-10-26 14:15:00,162.83,162.85,162.71,162.79,7641.809416350395,143.3652,143.3828,143.2595,143.33,7641.8094
2016-10-26 14:20:00,162.71,162.84,162.65,162.67,7150.476971997127,143.2595,143.374,143.2067,143.2243,7150.477
2016-10-26 14:25:00,162.71,162.9,162.71,162.77,4107.087906451944,143.2595,143.4268,143.2595,143.3124,4107.0879
2016-10-26 14:30:00,162.77,162.9,162.76,162.83,8962.970561083188,143.3124,143.4268,143.3036,143.3652,8962.9706
2016-10-26 14:35:00,162.81,163.03,162.81,162.93,11946.86634526618,143.3476,143.5413,143.3476,143.4532,11946.8663
2016-10-26 14:40:00,162.93,163.09,162.87,163.05,6769.925120525182,143.4532,143.5941,143.4004,143.5589,6769.9251
2016-10-26 14:45:00,163.04,163.08,162.94,162.94,4243.51215509283,143.5501,143.5853,143.462,143.462,4243.5122
2016-10-26 14:50:00,162.94,162.94,162.79,162.92,10061.544773822956,143.462,143.462,143.33,143.4444,10061.5448
2016-10-26 14:55:00,162.85,163.21,162.85,163.16,5828.290081033952,143.3828,143.6998,143.3828,143.6557,5828.2901
2016-10-26 15:00:00,163.15,163.15,163.03,163.05,13415.734947174067,143.6469,143.6469,143.5413,143.5589,13415.7349
2016-10-26 15:05:00,163.07,163.13,162.96,162.99,9277.874653810646,143.5765,143.6293,143.4797,143.5061,9277.8747
2016-10-26 15:10:00,162.99,163.14,162.96,163.09,6049.851266796594,143.5061,143.6381,143.4797,143.5941,6049.8513
2016-10-26 15:15:00,163.15,163.32,163.13,163.29,10452.354087598727,143.6469,143.7966,143.6293,143.7702,10452.3541
2016-10-26 15:20:00,163.29,163.48,163.28,163.41,8259.308647040722,143.7702,143.9375,143.7614,143.8759,8259.3086
2016-10-26 15:25:00,163.43,163.52,163.34,163.35,13560.365165658017,143.8935,143.9727,143.8142,143.823,13560.3652
2016-10-26 15:30:00,163.39,163.5,163.36,163.39,15888.809108626525,143.8582,143.9551,143.8318,143.8582,15888.8091
2016-10-26 15:35:00,163.42,163.45,163.38,163.42,6171.915068212124,143.8847,143.9111,143.8494,143.8847,6171.9151
2016-10-26 15:40:00,163.41,163.43,163.32,163.4,14163.503949122987,143.8759,143.8935,143.7966,143.8671,14163.5039
2016-10-26 15:45:00,163.39,163.42,163.27,163.31,13328.546517591549,143.8582,143.8847,143.7526,143.7878,13328.5465
2016-10-26 15:50:00,163.32,163.38,163.26,163.31,26601.702738742435,143.7966,143.8494,143.7438,143.7878,26601.7027
2016-10-26 15:55:00,163.29,163.38,163.24,163.34,52986.97302287414,143.7702,143.8494,143.7262,143.8142,52986.973
2016-10-27 09:30:00,164.09,164.37,163.99,164.33,13764.488665504154,144.4746,144.7211,144.3865,144.6859,13764.4887
2016-10-27 09:35:00,164.22,164.57,164.09,164.09,40979.58765001538,144.589,144.8972,144.4746,144.4746,40979.5877
2016-10-27 09:40:00,163.98,164.19,163.84,164.05,4518.412144835367,144.3777,144.5626,144.2545,144.4394,4518.4121
2016-10-27 09:45:00,163.97,164.08,163.73,163.78,6510.411324238383,144.3689,144.4658,144.1576,144.2016,6510.4113
2016-10-27 09:50:00,163.78,164.08,163.78,164.08,3190.070776489896,144.2016,144.4658,144.2016,144.4658,3190.0708
2016-10-27 09:55:00,164.13,164.17,163.84,164.17,4967.688993742948,144.5098,144.545,144.2545,144.545,4967.689
2016-10-27 10:00:00,164.17,164.17,163.71,163.83,11716.073443430096,144.545,144.545,144.14,144.2457,11716.0734
2016-10-27 10:05:00,163.78,164.16,163.75,164.02,12755.154374807673,144.2016,144.5362,144.1752,144.4129,12755.1544
2016-10-27 10:10:00,164.05,164.07,163.76,163.8,43181.86480664683,144.4394,144.457,144.184,144.2192,43181.8648
2016-10-27 10:15:00,163.83,163.92,163.73,163.76,23402.40024617909,144.2457,144.3249,144.1576,144.184,23402.4002
2016-10-27 10:20:00,163.78,163.86,163.56,163.68,18502.4105036414,144.2016,144.2721,144.0079,144.1136,18502.4105
2016-10-27 10:25:00,163.6,163.68,163.46,163.54,11346.804800492358,144.0431,144.1136,143.9199,143.9903,11346.8048
2016-10-27 10:30:00,163.54,163.87,163.48,163.79,17386.398604985126,143.9903,144.2809,143.9375,144.2104,17386.3986
2016-10-27 10:35:00,163.76,163.89,163.7,163.85,19262.488460354907,144.184,144.2985,144.1312,144.2633,19262.4885
2016-10-27 10:40:00,163.79,163.87,163.64,163.7,15209.76510411324,144.2104,144.2809,144.0784,144.1312,15209.7651
2016-10-27 10:45:00,163.72,163.81,163.47,163.47,9205.04667145348,144.1488,144.228,143.9287,143.9287,9205.0467
2016-10-27 10:50:00,163.49,163.53,163.24,163.24,5328.751666837624,143.9463,143.9815,143.7262,143.7262,5328.7517
2016-10-27 10:55:00,163.16,163.3,163.09,163.18,12247.409990768285,143.6557,143.779,143.5941,143.6734,12247.41
2016-10-27 11:00:00,163.23,163.28,163.15,163.19,6462.201251410401,143.7174,143.7614,143.6469,143.6822,6462.2013
2016-10-27 11:05:00,163.19,163.41,163.14,163.35,13642.424864088624,143.6822,143.8759,143.6381,143.823,13642.4249
2016-10-27 11:10:00,163.38,163.62,163.34,163.6,12791.055492871064,143.8494,144.0608,143.8142,144.0431,12791.0555
2016-10-27 11:15:00,163.57,163.78,163.54,163.78,11032.926453995282,144.0167,144.2016,143.9903,144.2016,11032.9265
2016-10-27 11:20:00,163.74,163.76,163.57,163.62,15598.522925428248,144.1664,144.184,144.0167,144.0608,15598.5229
2016-10-27 11:25:00,163.59,163.81,163.53,163.71,24601.49758949636,144.0343,144.228,143.9815,144.14,24601.4976
2016-10-27 11:30:00,163.71,163.82,163.67,163.76,48535.23438301364,144.14,144.2368,144.1048,144.184,48535.2344
2016-10-27 11:35:00,163.77,163.8,163.54,163.7,5601.600164119397,144.1928,144.2192,143.9903,144.1312,5601.6002
2016-10-27 11:40:00,163.69,163.78,163.51,163.78,8275.720586726844,144.1224,144.2016,143.9639,144.2016,8275.7206
2016-10-27 11:45:00,163.77,163.77,163.51,163.52,7075.5974971791975,144.1928,144.1928,143.9639,143.9727,7075.5975
2016-10-27 11:50:00,163.58,163.59,163.34,163.34,15434.403528567032,144.0255,144.0343,143.8142,143.8142,15434.4035
2016-10-27 11:55:00,163.33,163.53,163.29,163.53,11496.563750128218,143.8054,143.9815,143.7702,143.9815,11496.5638
2016-10-27 12:00:00,163.53,163.69,163.5,163.63,7400.759052210483,143.9815,144.1224,143.9551,144.0696,7400.7591
2016-10-27 12:05:00,163.65,163.73,163.61,163.67,8241.870961124218,144.0872,144.1576,144.052,144.1048,8241.871
2016-10-27 12:10:00,163.71,163.88,163.71,163.88,4821.007282798236,144.14,144.2897,144.14,144.2897,4821.0073
2016-10-27 12:15:00,163.89,163.93,163.76,163.81,7871.576571956098,144.2985,144.3337,144.184,144.228,7871.5766
2016-10-27 12:20:00,163.77,163.78,163.53,163.53,8598.830649297364,144.1928,144.2016,143.9815,143.9815,8598.8306
2016-10-27 12:25:00,163.53,163.74,163.49,163.71,5098.984511231921,143.9815,144.1664,143.9463,144.14,5098.9845
2016-10-27 12:30:00,163.73,163.73,163.59,163.66,4306.082675146169,144.1576,144.1576,144.0343,144.096,4306.0827
2016-10-27 12:35:00,163.66,163.66,163.33,163.36,3886.552466919684,144.096,144.096,143.8054,143.8318,3886.5525
2016-10-27 12:40:00,163.36,163.36,163.16,163.3,4420.966252949021,143.8318,143.8318,143.6557,143.779,4420.9663
2016-10-27 12:45:00,163.25,163.28,163.19,163.28,4470.202072007385,143.735,143.7614,143.6822,143.7614,4470.2021
2016-10-27 12:50:00,163.25,163.38,163.25,163.38,5141.040106677608,143.735,143.8494,143.735,143.8494,5141.0401
2016-10-27 12:55:00,163.38,163.41,163.14,163.29,6229.35685711355,143.8494,143.8759,143.6381,143.7702,6229.3569
2016-10-27 13:00:00,163.32,163.46,163.32,163.42,7759.770232844394,143.7966,143.9199,143.7966,143.8847,7759.7702
2016-10-27 13:05:00,163.46,163.47,163.15,163.15,6189.3527541286285,143.9199,143.9287,143.6469,143.6469,6189.3528
2016-10-27 13:10:00,163.2,163.35,163.18,163.32,5079.495332854652,143.691,143.823,143.6734,143.7966,5079.4953
2016-10-27 13:15:00,163.32,163.43,163.32,163.36,6726.843778849113,143.7966,143.8935,143.7966,143.8318,6726.8438
2016-10-27 13:20:00,163.36,163.48,163.18,163.44,6726.843778849113,143.8318,143.9375,143.6734,143.9023,6726.8438
2016-10-27 13:25:00,163.41,163.47,163.39,163.47,4410.708790645194,143.8759,143.9287,143.8582,143.9287,4410.7088
2016-10-27 13:30:00,163.48,163.48,163.35,163.37,4850.753923479331,143.9375,143.9375,143.823,143.8406,4850.7539
2016-10-27 13:35:00,163.36,163.68,163.36,163.67,3698.840906759668,143.8318,144.1136,143.8318,144.1048,3698.8409
2016-10-27 13:40:00,163.67,163.67,163.44,163.53,7084.829213252641,144.1048,144.1048,143.9023,143.9815,7084.8292
2016-10-27 13:45:00,163.53,163.58,163.46,163.48,3401.3744999487126,143.9815,144.0255,143.9199,143.9375,3401.3745
2016-10-27 13:50:00,163.51,163.55,163.45,163.51,5318.494204533798,143.9639,143.9991,143.9111,143.9639,5318.4942
2016-10-27 13:55:00,163.51,163.51,163.29,163.31,6051.902759257359,143.9639,143.9639,143.7702,143.7878,6051.9028
2016-10-27 14:00:00,163.32,163.56,163.32,163.51,10024.617909529185,143.7966,144.0079,143.7966,143.9639,10024.6179
2016-10-27 14:05:00,163.5,163.51,163.27,163.27,11487.332034054774,143.9551,143.9639,143.7526,143.7526,11487.332
2016-10-27 14:10:00,163.28,163.41,163.2,163.39,8505.487742332547,143.7614,143.8759,143.691,143.8582,8505.4877
2016-10-27 14:15:00,163.33,163.41,163.21,163.31,9909.734331726331,143.8054,143.8759,143.6998,143.7878,9909.7343
2016-10-27 14:20:00,163.32,163.34,163.14,163.14,6151.400143604472,143.7966,143.8142,143.6381,143.6381,6151.4001
2016-10-27 14:25:00,163.2,163.34,163.2,163.34,9459.431736588367,143.691,143.8142,143.691,143.8142,9459.4317
2016-10-27 14:30:00,163.3,163.32,163.26,163.3,9567.135090778542,143.779,143.7966,143.7438,143.779,9567.1351
2016-10-27 14:35:00,163.27,163.38,163.2,163.35,21599.13837316648,143.7526,143.8494,143.691,143.823,21599.1384
2016-10-27 14:40:00,163.32,163.42,163.26,163.39,6995.589291209354,143.7966,143.8847,143.7438,143.8582,6995.5893
2016-10-27 14:45:00,163.37,163.42,163.11,163.19,17508.462406400657,143.8406,143.8847,143.6117,143.6822,17508.4624
2016-10-27 14:50:00,163.17,163.22,163.11,163.21,2159.19581495538,143.6645,143.7086,143.6117,143.6998,2159.1958
2016-10-27 14:55:00,163.21,163.21,163.06,163.12,7696.173966560673,143.6998,143.6998,143.5677,143.6205,7696.174
2016-10-27 15:00:00,163.18,163.29,163.16,163.16,3900.91291414504,143.6734,143.7702,143.6557,143.6557,3900.9129
2016-10-27 15:05:00,163.15,163.22,163.11,163.14,6742.229972304852,143.6469,143.7086,143.6117,143.6381,6742.23
2016-10-27 15:10:00,163.14,163.19,163.04,163.12,8295.209765104113,143.6381,143.6822,143.5501,143.6205,8295.2098
2016-10-27 15:15:00,163.14,163.17,162.97,162.97,9745.614934865114,143.6381,143.6645,143.4885,143.4885,9745.6149
2016-10-27 15:20:00,162.95,163.04,162.89,162.96,9296.338085957534,143.4708,143.5501,143.418,143.4797,9296.3381
2016-10-27 15:25:00,162.96,163.03,162.91,163.02,15506.205764693814,143.4797,143.5413,143.4356,143.5325,15506.2058
2016-10-27 15:30:00,162.99,163.13,162.95,163.08,22286.38834752282,143.5061,143.6293,143.4708,143.5853,22286.3883
2016-10-27 15:35:00,163.07,163.13,162.98,163.04,20979.587650015383,143.5765,143.6293,143.4973,143.5501,20979.5877
2016-10-27 15:40:00,163.03,163.11,162.99,163.0,20580.57236639655,143.5413,143.6117,143.5061,143.5149,20580.5724
2016-10-27 15:45:00,162.99,163.12,162.93,163.06,30292.33767565904,143.5061,143.6205,143.4532,143.5677,30292.3377
2016-10-27 15:50:00,163.04,163.1,163.0,163.03,26049.851266796595,143.5501,143.6029,143.5149,143.5413,26049.8513
2016-10-27 15:55:00,163.03,163.1,162.96,163.06,53312.13457790543,143.5413,143.6029,143.4797,143.5677,53312.1346
2016-10-28 09:30:00,163.21,163.32,162.56,162.65,15009.744589188636,143.6998,143.7966,143.1275,143.2067,15009.7446
2016-10-28 09:35:00,162.85,163.22,162.74,163.1,26933.01877115601,143.3828,143.7086,143.286,143.6029,26933.0188
2016-10-28 09:40:00,163.1,163.98,163.09,163.86,21287.31151913017,143.6029,144.3777,143.5941,144.2721,21287.3115
2016-10-28 09:45:00,163.87,164.61,163.84,164.6,17318.699353779873,144.2809,144.9324,144.2545,144.9236,17318.6994
2016-10-28 09:50:00,164.68,164.81,164.33,164.6,25990.357985434403,144.994,145.1085,144.6859,144.9236,25990.358
2016-10-28 09:55:00,164.52,164.88,164.38,164.76,9784.593291619653,144.8532,145.1701,144.7299,145.0645,9784.5933
2016-10-28 10:00:00,164.79,164.83,164.41,164.58,14421.991999179403,145.0909,145.1261,144.7563,144.906,14421.992
2016-10-28 10:05:00,164.65,164.79,164.5,164.66,9191.711970458507,144.9676,145.0909,144.8356,144.9764,9191.712
2016-10-28 10:10:00,164.6,164.68,164.05,164.26,9475.84367627449,144.9236,144.994,144.4394,144.6242,9475.8437
2016-10-28 10:15:00,164.27,164.37,164.16,164.24,3302.9028618319826,144.6331,144.7211,144.5362,144.6066,3302.9029
2016-10-28 10:20:00,164.22,164.34,164.19,164.29,5305.1595035388245,144.589,144.6947,144.5626,144.6507,5305.1595
2016-10-28 10:25:00,164.25,164.49,164.1,164.49,8680.890347727971,144.6154,144.8268,144.4834,144.8268,8680.8903
2016-10-28 10:30:00,164.49,164.94,164.45,164.89,23328.546517591545,144.8268,145.223,144.7915,145.1789,23328.5465
2016-10-28 10:35:00,164.8,164.88,164.57,164.81,13966.560672889527,145.0997,145.1701,144.8972,145.1085,13966.5607
2016-10-28 10:40:00,164.74,164.86,164.36,164.36,4889.73228023387,145.0469,145.1525,144.7123,144.7123,4889.7323
2016-10-28 10:45:00,164.49,164.91,164.49,164.91,6108.3188019284025,144.8268,145.1965,144.8268,145.1965,6108.3188
2016-10-28 10:50:00,164.96,165.25,164.79,165.25,11083.188019284027,145.2406,145.4959,145.0909,145.4959,11083.188
2016-10-28 10:55:00,165.25,165.41,164.98,165.0,14652.784901015488,145.4959,145.6368,145.2582,145.2758,14652.7849
2016-10-28 11:00:00,164.97,165.37,164.97,165.24,19532.259718945534,145.2494,145.6016,145.2494,145.4871,19532.2597
2016-10-28 11:05:00,165.21,165.21,164.9,164.9,3958.354703046466,145.4607,145.4607,145.1877,145.1877,3958.3547
2016-10-28 11:10:00,164.92,164.98,164.81,164.94,3097.753615755462,145.2054,145.2582,145.1085,145.223,3097.7536
2016-10-28 11:15:00,164.88,165.14,164.88,164.98,4213.765514411734,145.1701,145.3991,145.1701,145.2582,4213.7655
2016-10-28 11:20:00,164.95,165.05,164.73,164.73,4033.234177864396,145.2318,145.3198,145.0381,145.0381,4033.2342
2016-10-28 11:25:00,164.74,164.81,164.56,164.79,7180.223612678223,145.0469,145.1085,144.8884,145.0909,7180.2236
2016-10-28 11:30:00,164.73,164.75,164.59,164.69,5046.671453482409,145.0381,145.0557,144.9148,145.0028,5046.6715
2016-10-28 11:35:00,164.73,165.02,164.73,164.98,8762.95004615858,145.0381,145.2934,145.0381,145.2582,8762.95
2016-10-28 11:40:00,165.0,165.0,164.7,164.78,4127.602831059596,145.2758,145.2758,145.0117,145.0821,4127.6028
2016-10-28 11:45:00,164.81,164.81,164.49,164.6,4190.173351112934,145.1085,145.1085,144.8268,144.9236,4190.1734
2016-10-28 11:50:00,164.61,164.65,164.48,164.65,2738.742435121551,144.9324,144.9676,144.818,144.9676,2738.7424
2016-10-28 11:55:00,164.64,164.64,164.36,164.36,4207.611037029439,144.9588,144.9588,144.7123,144.7123,4207.611
2016-10-28 12:00:00,164.37,164.49,164.29,164.47,3716.278592676172,144.7211,144.8268,144.6507,144.8091,3716.2786
2016-10-28 12:05:00,164.48,164.66,164.44,164.63,3077.2386911478097,144.818,144.9764,144.7827,144.95,3077.2387
2016-10-28 12:10:00,164.66,164.91,164.66,164.91,3305.9801005231307,144.9764,145.1965,144.9764,145.1965,3305.9801
2016-10-28 12:15:00,164.88,164.93,164.77,164.93,5126.679659452251,145.1701,145.2142,145.0733,145.2142,5126.6797
2016-10-28 12:20:00,164.94,165.01,164.8,164.99,5046.671453482409,145.223,145.2846,145.0997,145.267,5046.6715
2016-10-28 12:25:00,165.03,165.11,164.91,164.91,5730.844189147605,145.3022,145.3726,145.1965,145.1965,5730.8442
2016-10-28 12:30:00,165.0,165.0,164.82,164.95,3093.650630833932,145.2758,145.2758,145.1173,145.2318,3093.6506
2016-10-28 12:35:00,164.88,164.97,164.87,164.9,4964.6117550518,145.1701,145.2494,145.1613,145.1877,4964.6118
2016-10-28 12:40:00,164.89,164.98,164.76,164.83,13260.847266386296,145.1789,145.2582,145.0645,145.1261,13260.8473
2016-10-28 12:45:00,164.84,164.84,164.67,164.72,10251.307826443735,145.1349,145.1349,144.9852,145.0293,10251.3078
2016-10-28 12:50:00,164.69,164.88,164.68,164.79,4856.908400861626,145.0028,145.1701,144.994,145.0909,4856.9084
2016-10-28 12:55:00,164.77,164.85,164.73,164.78,11148.835778028517,145.0733,145.1437,145.0381,145.0821,11148.8358
2016-10-28 13:00:00,164.72,164.87,164.49,164.58,10480.04923581906,145.0293,145.1613,144.8268,144.906,10480.0492
2016-10-28 13:05:00,164.57,164.59,164.34,164.36,7157.657195609806,144.8972,144.9148,144.6947,144.7123,7157.6572
2016-10-28 13:10:00,164.36,164.62,163.99,164.39,5553.390091291414,144.7123,144.9412,144.3865,144.7387,5553.3901
2016-10-28 13:15:00,164.41,164.46,164.14,164.32,5128.731151913016,144.7563,144.8003,144.5186,144.6771,5128.7312
2016-10-28 13:20:00,164.38,164.62,164.26,164.26,3308.031592983896,144.7299,144.9412,144.6242,144.6242,3308.0316
2016-10-28 13:25:00,164.25,164.27,164.08,164.08,4395.322597189455,144.6154,144.6331,144.4658,144.4658,4395.3226
2016-10-28 13:30:00,164.03,164.13,163.76,163.76,5661.093445481588,144.4217,144.5098,144.184,144.184,5661.0934
2016-10-28 13:35:00,163.9,163.9,163.47,163.72,4476.35654938968,144.3073,144.3073,143.9287,144.1488,4476.3565
2016-10-28 13:40:00,163.72,164.02,163.66,164.02,4492.768489075803,144.1488,144.4129,144.096,144.4129,4492.7685
2016-10-28 13:45:00,163.94,164.0,163.8,163.8,5060.006154477382,144.3425,144.3953,144.2192,144.2192,5060.0062
2016-10-28 13:50:00,163.77,164.02,163.68,163.91,6940.198994768694,144.1928,144.4129,144.1136,144.3161,6940.199
2016-10-28 13:55:00,163.96,164.04,163.74,163.83,10158.990665709303,144.3601,144.4305,144.1664,144.2457,10158.9907
2016-10-28 14:00:00,163.84,163.99,163.8,163.81,5487.742332546928,144.2545,144.3865,144.2192,144.228,5487.7423
2016-10-28 14:05:00,163.82,163.82,163.58,163.63,8355.728792696687,144.2368,144.2368,144.0255,144.0696,8355.7288
2016-10-28 14:10:00,163.71,163.97,163.67,163.96,6769.925120525182,144.14,144.3689,144.1048,144.3601,6769.9251
2016-10-28 14:15:00,163.92,164.06,163.57,163.88,6839.675864191199,144.3249,144.4482,144.0167,144.2897,6839.6759
2016-10-28 14:20:00,163.87,164.07,163.81,164.04,2824.905118473689,144.2809,144.457,144.228,144.4305,2824.9051
2016-10-28 14:25:00,164.05,164.1,163.93,164.09,6367.832598215201,144.4394,144.4834,144.3337,144.4746,6367.8326
2016-10-28 14:30:00,164.01,164.28,163.73,164.1,11214.483536773,144.4041,144.6419,144.1576,144.4834,11214.4835
2016-10-28 14:35:00,164.14,164.15,163.78,163.87,6472.458713714227,144.5186,144.5274,144.2016,144.2809,6472.4587
2016-10-28 14:40:00,163.89,163.89,163.71,163.78,4041.440147707457,144.2985,144.2985,144.14,144.2016,4041.4401
2016-10-28 14:45:00,163.77,163.91,163.77,163.91,5834.444558416248,144.1928,144.3161,144.1928,144.3161,5834.4446
2016-10-28 14:50:00,163.93,164.03,163.79,163.79,3140.834957431531,144.3337,144.4217,144.2104,144.2104,3140.835
2016-10-28 14:55:00,163.79,164.27,163.79,164.16,6320.6482716176015,144.2104,144.6331,144.2104,144.5362,6320.6483
2016-10-28 15:00:00,164.25,164.27,164.08,164.08,3282.3879372243305,144.6154,144.6331,144.4658,144.4658,3282.3879
2016-10-28 15:05:00,164.12,164.16,163.95,163.95,6906.349369166068,144.501,144.5362,144.3513,144.3513,6906.3494
2016-10-28 15:10:00,163.98,163.99,163.82,163.82,6118.576264232229,144.3777,144.3865,144.2368,144.2368,6118.5763
2016-10-28 15:15:00,163.83,163.85,163.71,163.83,9249.153759359931,144.2457,144.2633,144.14,144.2457,9249.1538
2016-10-28 15:20:00,163.86,163.91,163.79,163.89,13256.744281464766,144.2721,144.3161,144.2104,144.2985,13256.7443
2016-10-28 15:25:00,163.85,164.34,163.84,164.21,11755.051800184634,144.2633,144.6947,144.2545,144.5802,11755.0518
2016-10-28 15:30:00,164.17,164.17,163.74,163.8,14561.493486511436,144.545,144.545,144.1664,144.2192,14561.4935
2016-10-28 15:35:00,163.76,163.8,163.66,163.74,16992.512052518206,144.184,144.2192,144.096,144.1664,16992.5121
2016-10-28 15:40:00,163.72,163.75,163.48,163.6,18910.65750333368,144.1488,144.1752,143.9375,144.0431,18910.6575
2016-10-28 15:45:00,163.58,163.73,163.54,163.56,32259.71894553288,144.0255,144.1576,143.9903,144.0079,32259.7189
2016-10-28 15:50:00,163.58,163.69,163.46,163.46,23224.946148322902,144.0255,144.1224,143.9199,143.9199,23224.9461
2016-10-28 15:55:00,163.46,163.72,163.45,163.6,43184.94204533798,143.9199,144.1488,143.9111,144.0431,43184.942
2016-10-31 09:30:00,163.06,163.9,162.48,163.43,26316.54528669607,143.5677,144.3073,143.057,143.8935,26316.5453
2016-10-31 09:35:00,163.32,163.32,162.81,162.81,4446.609908708585,143.7966,143.7966,143.3476,143.3476,4446.6099
2016-10-31 09:40:00,162.83,163.15,162.69,163.14,4986.152425889834,143.3652,143.6469,143.2419,143.6381,4986.1524
2016-10-31 09:45:00,163.02,163.29,163.0,163.29,14173.761411426813,143.5325,143.7702,143.5149,143.7702,14173.7614
2016-10-31 09:50:00,163.32,163.35,162.59,162.59,12728.484972817723,143.7966,143.823,143.1539,143.1539,12728.485
2016-10-31 09:55:00,162.64,163.05,162.5,162.91,13599.343522412555,143.1979,143.5589,143.0746,143.4356,13599.3435
2016-10-31 10:00:00,162.96,163.22,162.96,163.12,9697.404862037132,143.4797,143.7086,143.4797,143.6205,9697.4049
2016-10-31 10:05:00,163.09,163.22,162.74,162.77,18381.37244845625,143.5941,143.7086,143.286,143.3124,18381.3724
2016-10-31 10:10:00,162.77,162.93,162.73,162.77,23933.736793517284,143.3124,143.4532,143.2771,143.3124,23933.7368
2016-10-31 10:15:00,162.89,163.02,162.67,162.74,17511.539645091805,143.418,143.5325,143.2243,143.286,17511.5396
2016-10-31 10:20:00,162.79,162.93,162.7,162.84,50179.50559031696,143.33,143.4532,143.2507,143.374,50179.5056
2016-10-31 10:25:00,162.82,163.38,162.78,163.38,69770.2328443943,143.3564,143.8494,143.3212,143.8494,69770.2328
2016-10-31 10:30:00,163.37,163.37,163.05,163.05,11528.361883270078,143.8406,143.8406,143.5589,143.5589,11528.3619
2016-10-31 10:35:00,163.05,163.31,163.02,163.15,16165.760590829828,143.5589,143.7878,143.5325,143.6469,16165.7606
2016-10-31 10:40:00,163.09,163.26,163.06,163.2,12285.36260129244,143.5941,143.7438,143.5677,143.691,12285.3626
2016-10-31 10:45:00,163.22,163.22,162.96,163.05,8944.5071289363,143.7086,143.7086,143.4797,143.5589,8944.5071
2016-10-31 10:50:00,163.01,163.35,162.94,163.29,22761.308852189966,143.5237,143.823,143.462,143.7702,22761.3089
2016-10-31 10:55:00,163.36,163.56,163.32,163.56,15908.298287003794,143.8318,144.0079,143.7966,144.0079,15908.2983
2016-10-31 11:00:00,163.56,163.59,163.37,163.52,12097.651041132423,144.0079,144.0343,143.8406,143.9727,12097.651
2016-10-31 11:05:00,163.59,163.59,163.38,163.53,34998.46138065442,144.0343,144.0343,143.8494,143.9815,34998.4614
2016-10-31 11:10:00,163.55,163.69,163.38,163.41,8793.722433070057,143.9991,144.1224,143.8494,143.8759,8793.7224
2016-10-31 11:15:00,163.39,163.7,163.39,163.43,12839.265565699045,143.8582,144.1312,143.8582,143.8935,12839.2656
2016-10-31 11:20:00,163.42,163.42,163.07,163.14,11734.53687557698,143.8847,143.8847,143.5765,143.6381,11734.5369
2016-10-31 11:25:00,163.16,163.25,163.12,163.21,10384.654836393476,143.6557,143.735,143.6205,143.6998,10384.6548
2016-10-31 11:30:00,163.22,163.52,163.22,163.45,18196.738126987384,143.7086,143.9727,143.7086,143.9111,18196.7381
2016-10-31 11:35:00,163.39,163.65,163.35,163.56,35540.05539029644,143.8582,144.0872,143.823,144.0079,35540.0554
2016-10-31 11:40:00,163.56,163.65,163.52,163.59,30634.93691660683,144.0079,144.0872,143.9727,144.0343,30634.9369
2016-10-31 11:45:00,163.67,163.67,163.51,163.56,25635.44978972202,144.1048,144.1048,143.9639,144.0079,25635.4498
2016-10-31 11:50:00,163.54,163.65,163.45,163.58,10994.973843471123,143.9903,144.0872,143.9111,144.0255,10994.9738
2016-10-31 11:55:00,163.58,163.6,163.38,163.39,17074.571750948813,144.0255,144.0431,143.8494,143.8582,17074.5718
2016-10-31 12:00:00,163.39,163.64,163.32,163.59,12002.25664170684,143.8582,144.0784,143.7966,144.0343,12002.2566
2016-10-31 12:05:00,163.58,163.65,163.51,163.58,12477.177146373986,144.0255,144.0872,143.9639,144.0255,12477.1771
2016-10-31 12:10:00,163.61,163.63,163.44,163.61,10742.640270797005,144.052,144.0696,143.9023,144.052,10742.6403
2016-10-31 12:15:00,163.64,163.64,163.49,163.55,8414.196327828495,144.0784,144.0784,143.9463,143.9991,8414.1963
2016-10-31 12:20:00,163.6,163.62,163.32,163.5,13281.362190993948,144.0431,144.0608,143.7966,143.9551,13281.3622
2016-10-31 12:25:00,163.52,163.62,163.5,163.57,7119.704585085649,143.9727,144.0608,143.9551,144.0167,7119.7046
2016-10-31 12:30:00,163.61,163.67,163.54,163.6,7691.045235408759,144.052,144.1048,143.9903,144.0431,7691.0452
2016-10-31 12:35:00,163.62,163.73,163.51,163.61,4758.436762744896,144.0608,144.1576,143.9639,144.052,4758.4368
2016-10-31 12:40:00,163.61,163.7,163.53,163.64,10298.492153041338,144.052,144.1312,143.9815,144.0784,10298.4922
2016-10-31 12:45:00,163.64,163.64,163.5,163.58,7978.254179915888,144.0784,144.0784,143.9551,144.0255,7978.2542
2016-10-31 12:50:00,163.51,163.57,163.43,163.55,4447.635654938968,143.9639,144.0167,143.8935,143.9991,4447.6357
2016-10-31 12:55:00,163.58,163.63,163.39,163.51,5873.422915170787,144.0255,144.0696,143.8582,143.9639,5873.4229
2016-10-31 13:00:00,163.54,163.54,163.28,163.37,11008.3085444661,143.9903,143.9903,143.7614,143.8406,11008.3085
2016-10-31 13:05:00,163.37,163.47,163.27,163.31,13660.888296235513,143.8406,143.9287,143.7526,143.7878,13660.8883
2016-10-31 13:10:00,163.32,163.43,163.13,163.24,15206.687865422096,143.7966,143.8935,143.6293,143.7262,15206.6879
2016-10-31 13:15:00,163.27,163.33,163.16,163.21,6152.425889834854,143.7526,143.8054,143.6557,143.6998,6152.4259
2016-10-31 13:20:00,163.23,163.37,163.21,163.27,10860.601087291005,143.7174,143.8406,143.6998,143.7526,10860.6011
2016-10-31 13:25:00,163.27,163.36,163.21,163.3,6562.724381987896,143.7526,143.8318,143.6998,143.779,6562.7244
2016-10-31 13:30:00,163.32,163.33,163.18,163.32,9697.404862037132,143.7966,143.8054,143.6734,143.7966,9697.4049
2016-10-31 13:35:00,163.3,163.34,163.09,163.14,17587.444866140115,143.779,143.8142,143.5941,143.6381,17587.4449
2016-10-31 13:40:00,163.1,163.17,162.86,163.03,10245.153349061442,143.6029,143.6645,143.3916,143.5413,10245.1533
2016-10-31 13:45:00,163.05,163.08,162.87,162.9,6090.8811160118985,143.5589,143.5853,143.4004,143.4268,6090.8811
2016-10-31 13:50:00,162.94,163.13,162.94,162.98,12030.977536157554,143.462,143.6293,143.462,143.4973,12030.9775
2016-10-31 13:55:00,162.95,162.96,162.64,162.79,19386.6037542312,143.4708,143.4797,143.1979,143.33,19386.6038
2016-10-31 14:00:00,162.82,163.04,162.73,162.94,16481.690429787668,143.3564,143.5501,143.2771,143.462,16481.6904
2016-10-31 14:05:00,162.98,162.98,162.76,162.95,13676.27448969125,143.4973,143.4973,143.3036,143.4708,13676.2745
2016-10-31 14:10:00,162.93,162.94,162.4,162.7,31860.70366191404,143.4532,143.462,142.9866,143.2507,31860.7037
2016-10-31 14:15:00,162.73,162.75,162.59,162.67,16785.31131398092,143.2771,143.2948,143.1539,143.2243,16785.3113
2016-10-31 14:20:00,162.66,162.86,162.64,162.78,10789.824597394603,143.2155,143.3916,143.1979,143.3212,10789.8246
2016-10-31 14:25:00,162.8,162.93,162.79,162.8,10715.970868807057,143.3388,143.4532,143.33,143.3388,10715.9709
2016-10-31 14:30:00,162.8,162.9,162.75,162.86,11428.864498922963,143.3388,143.4268,143.2948,143.3916,11428.8645
2016-10-31 14:35:00,162.83,163.03,162.83,162.94,11744.794337880809,143.3652,143.5413,143.3652,143.462,11744.7943
2016-10-31 14:40:00,162.94,163.12,162.83,163.12,53131.60324135808,143.462,143.6205,143.3652,143.6205,53131.6032
2016-10-31 14:45:00,163.07,163.21,163.02,163.11,11532.46486819161,143.5765,143.6998,143.5325,143.6117,11532.4649
2016-10-31 14:50:00,163.12,163.35,163.07,163.25,10137.44999487127,143.6205,143.823,143.5765,143.735,10137.45
2016-10-31 14:55:00,163.28,163.32,163.18,163.2,8474.715355421069,143.7614,143.7966,143.6734,143.691,8474.7154
2016-10-31 15:00:00,163.25,163.41,163.14,163.37,18865.52466919684,143.735,143.8759,143.6381,143.8406,18865.5247
2016-10-31 15:05:00,163.37,163.47,163.31,163.36,24281.464765616984,143.8406,143.9287,143.7878,143.8318,24281.4648
2016-10-31 15:10:00,163.39,163.73,163.34,163.7,8391.629910760077,143.8582,144.1576,143.8142,144.1312,8391.6299
2016-10-31 15:15:00,163.67,163.7,163.36,163.36,17974.151194994356,144.1048,144.1312,143.8318,143.8318,17974.1512
2016-10-31 15:20:00,163.43,163.64,163.4,163.57,27411.016514514307,143.8935,144.0784,143.8671,144.0167,27411.0165
2016-10-31 15:25:00,163.57,163.83,163.55,163.78,14729.715868294184,144.0167,144.2457,143.9991,144.2016,14729.7159
2016-10-31 15:30:00,163.77,163.91,163.77,163.88,15310.288234690735,144.1928,144.3161,144.1928,144.2897,15310.2882
2016-10-31 15:35:00,163.92,164.0,163.89,163.99,16927.890040004102,144.3249,144.3953,144.2985,144.3865,16927.89
2016-10-31 15:40:00,163.99,163.99,163.84,163.89,18022.36126782234,144.3865,144.3865,144.2545,144.2985,18022.3613
2016-10-31 15:45:00,163.9,163.93,163.73,163.83,39873.83321366294,144.3073,144.3337,144.1576,144.2457,39873.8332
2016-10-31 15:50:00,163.83,163.87,163.76,163.78,42398.19468663453,144.2457,144.2809,144.184,144.2016,42398.1947
2016-10-31 15:55:00,163.78,163.81,163.66,163.73,87386.39860498512,144.2016,144.228,144.096,144.1576,87386.3986
2016-11-01 09:30:00,163.43,163.55,162.93,163.51,40357.98543440353,143.8935,143.9991,143.4532,143.9639,40357.9854
2016-11-01 09:35:00,163.21,163.23,162.34,162.34,8272.643348035695,143.6998,143.7174,142.9338,142.9338,8272.6433
2016-11-01 09:40:00,162.5,162.68,162.37,162.67,9579.444045543132,143.0746,143.2331,142.9602,143.2243,9579.444
2016-11-01 09:45:00,162.62,163.33,162.62,163.33,10073.853728587546,143.1803,143.8054,143.1803,143.8054,10073.8537
2016-11-01 09:50:00,163.33,163.42,163.2,163.31,15606.72889527131,143.8054,143.8847,143.691,143.7878,15606.7289
2016-11-01 09:55:00,163.28,163.82,163.17,163.82,43799.36403733716,143.7614,144.2368,143.6645,144.2368,43799.364
2016-11-01 10:00:00,163.81,164.0,163.17,163.29,37236.63965534927,144.228,144.3953,143.6645,143.7702,37236.6397
2016-11-01 10:05:00,163.28,163.53,163.14,163.37,9645.091804287618,143.7614,143.9815,143.6381,143.8406,9645.0918
2016-11-01 10:10:00,163.36,163.49,162.99,163.23,8229.562006359627,143.8318,143.9463,143.5061,143.7174,8229.562
2016-11-01 10:15:00,163.23,163.23,162.96,163.08,7385.372858754744,143.7174,143.7174,143.4797,143.5853,7385.3729
2016-11-01 10:20:00,163.1,163.16,163.0,163.01,12987.998769104524,143.6029,143.6557,143.5149,143.5237,12987.9988
2016-11-01 10:25:00,163.0,163.33,162.99,163.24,4823.058775259001,143.5149,143.8054,143.5061,143.7262,4823.0588
2016-11-01 10:30:00,163.17,163.25,163.08,163.23,5010.770335419017,143.6645,143.735,143.5853,143.7174,5010.7703
2016-11-01 10:35:00,163.12,163.19,162.95,162.96,10896.502205354394,143.6205,143.6822,143.4708,143.4797,10896.5022
2016-11-01 10:40:00,163.07,163.21,163.03,163.03,7508.462406400656,143.5765,143.6998,143.5413,143.5413,7508.4624
2016-11-01 10:45:00,163.03,163.05,162.76,162.77,24970.766232434096,143.5413,143.5589,143.3036,143.3124,24970.7662
2016-11-01 10:50:00,162.77,162.85,162.69,162.77,12061.749923069032,143.3124,143.3828,143.2419,143.3124,12061.7499
2016-11-01 10:55:00,162.83,162.94,162.74,162.82,17432.557185352343,143.3652,143.462,143.286,143.3564,17432.5572
2016-11-01 11:00:00,162.83,163.05,162.82,162.9,18587.547440763155,143.3652,143.5589,143.3564,143.4268,18587.5474
2016-11-01 11:05:00,162.92,162.98,162.83,162.96,8526.002666940198,143.4444,143.4973,143.3652,143.4797,8526.0027
2016-11-01 11:10:00,162.96,162.96,162.74,162.86,7262.283311108831,143.4797,143.4797,143.286,143.3916,7262.2833
2016-11-01 11:15:00,162.85,163.02,162.73,162.87,41389.88614216843,143.3828,143.5325,143.2771,143.4004,41389.8861
2016-11-01 11:20:00,162.86,162.86,162.7,162.72,11068.827572058672,143.3916,143.3916,143.2507,143.2683,11068.8276
2016-11-01 11:25:00,162.71,162.94,162.7,162.73,13319.314801518103,143.2595,143.462,143.2507,143.2771,13319.3148
2016-11-01 11:30:00,162.72,162.74,162.55,162.67,9246.076520668788,143.2683,143.286,143.1187,143.2243,9246.0765
2016-11-01 11:35:00,162.62,162.94,162.58,162.86,6754.538927069443,143.1803,143.462,143.1451,143.3916,6754.5389
2016-11-01 11:40:00,162.81,163.08,162.8,163.0,20977.53615755462,143.3476,143.5853,143.3388,143.5149,20977.5362
2016-11-01 11:45:00,162.94,163.12,162.88,163.11,5326.700174376859,143.462,143.6205,143.4092,143.6117,5326.7002
2016-11-01 11:50:00,163.11,163.11,162.93,162.98,6359.626628372141,143.6117,143.6117,143.4532,143.4973,6359.6266
2016-11-01 11:55:00,163.03,163.08,162.91,162.91,6623.243409580469,143.5413,143.5853,143.4356,143.4356,6623.2434
2016-11-01 12:00:00,162.97,163.07,162.96,163.01,4001.436044722536,143.4885,143.5765,143.4797,143.5237,4001.436
2016-11-01 12:05:00,163.01,163.03,162.9,162.94,5238.485998563955,143.5237,143.5413,143.4268,143.462,5238.486
2016-11-01 12:10:00,162.94,162.94,162.81,162.87,4955.380038978356,143.462,143.462,143.3476,143.4004,4955.38
2016-11-01 12:15:00,162.83,162.85,162.7,162.85,14591.240127192532,143.3652,143.3828,143.2507,143.3828,14591.2401
2016-11-01 12:20:00,162.8,162.94,162.78,162.9,6813.006462201251,143.3388,143.462,143.3212,143.4268,6813.0065
2016-11-01 12:25:00,162.94,163.11,162.91,162.94,4616.883782952097,143.462,143.6117,143.4356,143.462,4616.8838
2016-11-01 12:30:00,162.94,162.98,162.87,162.98,3309.0573392142783,143.462,143.4973,143.4004,143.4973,3309.0573
2016-11-01 12:35:00,162.97,163.02,162.86,162.86,3282.3879372243305,143.4885,143.5325,143.3916,143.3916,3282.3879
2016-11-01 12:40:00,162.86,162.91,162.81,162.86,13037.234588162888,143.3916,143.4356,143.3476,143.3916,13037.2346
2016-11-01 12:45:00,162.9,162.93,162.74,162.78,16198.584470202071,143.4268,143.4532,143.286,143.3212,16198.5845
2016-11-01 12:50:00,162.78,162.91,162.78,162.89,10311.826854036311,143.3212,143.4356,143.3212,143.418,10311.8269
2016-11-01 12:55:00,162.89,162.91,162.81,162.86,5207.713611652477,143.418,143.4356,143.3476,143.3916,5207.7136
2016-11-01 13:00:00,162.88,163.02,162.85,162.94,9172.222792081238,143.4092,143.5325,143.3828,143.462,9172.2228
2016-11-01 13:05:00,162.95,163.05,162.95,163.05,2160.2215611857628,143.4708,143.5589,143.4708,143.5589,2160.2216
2016-11-01 13:10:00,163.04,163.13,163.0,163.1,4624.064006564776,143.5501,143.6293,143.5149,143.6029,4624.064
2016-11-01 13:15:00,163.1,163.11,162.9,162.9,5716.483741922249,143.6029,143.6117,143.4268,143.4268,5716.4837
2016-11-01 13:20:00,162.9,162.9,162.75,162.8,10732.382808493176,143.4268,143.4268,143.2948,143.3388,10732.3828
2016-11-01 13:25:00,162.75,162.89,162.75,162.87,3384.962560262591,143.2948,143.418,143.2948,143.4004,3384.9626
2016-11-01 13:30:00,162.87,162.87,162.68,162.71,2875.166683762437,143.4004,143.4004,143.2331,143.2595,2875.1667
2016-11-01 13:35:00,162.68,162.69,162.57,162.57,3757.308441891476,143.2331,143.2419,143.1363,143.1363,3757.3084
2016-11-01 13:40:00,162.57,162.66,162.35,162.48,5754.436352446404,143.1363,143.2155,142.9426,143.057,5754.4364
2016-11-01 13:45:00,162.46,162.46,162.28,162.3,4985.126679659452,143.0394,143.0394,142.8809,142.8985,4985.1267
2016-11-01 13:50:00,162.28,162.44,162.28,162.43,7974.151194994358,142.8809,143.0218,142.8809,143.013,7974.1512
2016-11-01 13:55:00,162.4,162.54,162.23,162.24,41451.43091599138,142.9866,143.1099,142.8369,142.8457,41451.4309
2016-11-01 14:00:00,162.3,162.38,162.22,162.24,8166.991486306288,142.8985,142.969,142.8281,142.8457,8166.9915
2016-11-01 14:05:00,162.27,162.27,161.93,161.96,16159.606113447531,142.8721,142.8721,142.5728,142.5992,16159.6061
2016-11-01 14:10:00,161.96,162.08,161.8,161.83,13887.578213150064,142.5992,142.7048,142.4583,142.4847,13887.5782
2016-11-01 14:15:00,161.8,161.84,161.44,161.51,36166.786337060206,142.4583,142.4935,142.1414,142.203,36166.7863
2016-11-01 14:20:00,161.52,161.56,161.34,161.41,46960.71391937634,142.2118,142.247,142.0533,142.1149,46960.7139
2016-11-01 14:25:00,161.43,161.94,161.43,161.94,35526.720689301466,142.1325,142.5816,142.1325,142.5816,35526.7207
2016-11-01 14:30:00,161.93,161.94,161.79,161.9,9902.554108113653,142.5728,142.5816,142.4495,142.5464,9902.5541
2016-11-01 14:35:00,161.84,162.02,161.82,161.96,8291.106780182583,142.4935,142.652,142.4759,142.5992,8291.1068
2016-11-01 14:40:00,161.95,161.95,161.67,161.82,12876.19242999282,142.5904,142.5904,142.3439,142.4759,12876.1924
2016-11-01 14:45:00,161.76,161.77,161.42,161.42,8514.71945840599,142.4231,142.4319,142.1237,142.1237,8514.7195
2016-11-01 14:50:00,161.42,161.58,161.36,161.58,10297.466406810954,142.1237,142.2646,142.0709,142.2646,10297.4664
2016-11-01 14:55:00,161.59,161.61,161.43,161.48,14665.09385578008,142.2734,142.291,142.1325,142.1766,14665.0939
2016-11-01 15:00:00,161.45,161.63,161.39,161.54,7996.717612062775,142.1502,142.3086,142.0973,142.2294,7996.7176
2016-11-01 15:05:00,161.59,161.75,161.58,161.75,18079.80305672377,142.2734,142.4143,142.2646,142.4143,18079.8031
2016-11-01 15:10:00,161.74,161.76,161.65,161.68,8499.333264950252,142.4055,142.4231,142.3263,142.3527,8499.3333
2016-11-01 15:15:00,161.65,162.11,161.65,161.98,21906.86224228126,142.3263,142.7313,142.3263,142.6168,21906.8622
2016-11-01 15:20:00,161.98,162.03,161.61,161.61,15429.27479741512,142.6168,142.6608,142.291,142.291,15429.2748
2016-11-01 15:25:00,161.61,162.02,161.59,161.95,21410.40106677608,142.291,142.652,142.2734,142.5904,21410.4011
2016-11-01 15:30:00,161.96,162.15,161.93,162.15,11789.927172017642,142.5992,142.7665,142.5728,142.7665,11789.9272
2016-11-01 15:35:00,162.12,162.17,162.0,162.16,26327.82849523028,142.7401,142.7841,142.6344,142.7753,26327.8285
2016-11-01 15:40:00,162.18,162.25,162.02,162.21,23841.419632782847,142.7929,142.8545,142.652,142.8193,23841.4196
2016-11-01 15:45:00,162.18,162.55,162.17,162.42,33643.45061031901,142.7929,143.1187,142.7841,143.0042,33643.4506
2016-11-01 15:50:00,162.43,162.44,162.13,162.19,51164.22197148425,143.013,143.0218,142.7489,142.8017,51164.222
2016-11-01 15:55:00,162.21,162.44,161.97,162.16,82775.66929941533,142.8193,143.0218,142.608,142.7753,82775.6693
2016-11-02 09:30:00,162.49,162.49,161.62,161.62,17939.275823161348,143.0658,143.0658,142.2998,142.2998,17939.2758
2016-11-02 09:35:00,161.6,162.5,161.57,162.5,46313.46804800492,142.2822,143.0746,142.2558,143.0746,46313.468
2016-11-02 09:40:00,162.49,162.49,162.08,162.47,7321.776592471022,143.0658,143.0658,142.7048,143.0482,7321.7766
2016-11-02 09:45:00,162.46,162.8,162.37,162.73,30509.79587650016,143.0394,143.3388,142.9602,143.2771,30509.7959
2016-11-02 09:50:00,162.79,163.12,162.79,163.07,23556.262180736485,143.33,143.6205,143.33,143.5765,23556.2622
2016-11-02 09:55:00,163.02,163.13,162.81,163.1,26363.72961329367,143.5325,143.6293,143.3476,143.6029,26363.7296
2016-11-02 10:00:00,163.05,163.73,163.05,163.63,23582.93158272644,143.5589,144.1576,143.5589,144.0696,23582.9316
2016-11-02 10:05:00,163.55,163.68,163.3,163.43,9597.90747769002,143.9991,144.1136,143.779,143.8935,9597.9075
2016-11-02 10:10:00,163.49,163.54,163.37,163.44,18754.74407631552,143.9463,143.9903,143.8406,143.9023,18754.7441
2016-11-02 10:15:00,163.4,163.55,163.35,163.41,10680.069750743663,143.8671,143.9991,143.823,143.8759,10680.0698
2016-11-02 10:20:00,163.36,163.53,163.23,163.53,6340.137449994871,143.8318,143.9815,143.7174,143.9815,6340.1374
2016-11-02 10:25:00,163.53,163.97,163.53,163.88,8743.46086778131,143.9815,144.3689,143.9815,144.2897,8743.4609
2016-11-02 10:30:00,163.88,164.07,163.72,163.87,9778.438814237355,144.2897,144.457,144.1488,144.2809,9778.4388
2016-11-02 10:35:00,163.86,164.07,163.72,164.07,10202.072007385372,144.2721,144.457,144.1488,144.457,10202.072
2016-11-02 10:40:00,164.04,164.07,163.84,163.97,9644.066058057237,144.4305,144.457,144.2545,144.3689,9644.0661
2016-11-02 10:45:00,164.02,164.16,163.94,164.02,11164.221971484254,144.4129,144.5362,144.3425,144.4129,11164.222
2016-11-02 10:50:00,164.09,164.13,163.73,163.78,8790.64519437891,144.4746,144.5098,144.1576,144.2016,8790.6452
2016-11-02 10:55:00,163.82,163.95,163.71,163.86,8923.992204328648,144.2368,144.3513,144.14,144.2721,8923.9922
2016-11-02 11:00:00,163.9,164.01,163.78,163.9,11204.226074469176,144.3073,144.4041,144.2016,144.3073,11204.2261
2016-11-02 11:05:00,163.89,164.13,163.81,164.13,20100.52313057749,144.2985,144.5098,144.228,144.5098,20100.5231
2016-11-02 11:10:00,164.15,164.39,164.12,164.36,20068.724997435635,144.5274,144.7387,144.501,144.7123,20068.725
2016-11-02 11:15:00,164.36,164.65,164.35,164.52,21411.426813006463,144.7123,144.9676,144.7035,144.8532,21411.4268
2016-11-02 11:20:00,164.54,164.6,164.43,164.48,16382.193045440556,144.8708,144.9236,144.7739,144.818,16382.193
2016-11-02 11:25:00,164.54,164.83,164.54,164.83,20306.6981228844,144.8708,145.1261,144.8708,145.1261,20306.6981
2016-11-02 11:30:00,164.87,164.96,164.68,164.87,15421.06882757206,145.1613,145.2406,144.994,145.1613,15421.0688
2016-11-02 11:35:00,164.88,164.9,164.25,164.25,21131.39809211201,145.1701,145.1877,144.6154,144.6154,21131.3981
2016-11-02 11:40:00,164.23,164.28,163.78,163.82,12493.589086060108,144.5978,144.6419,144.2016,144.2368,12493.5891
2016-11-02 11:45:00,163.87,163.99,163.85,163.85,7328.956816083701,144.2809,144.3865,144.2633,144.2633,7328.9568
2016-11-02 11:50:00,163.8,164.03,163.79,163.93,16341.163196225254,144.2192,144.4217,144.2104,144.3337,16341.1632
2016-11-02 11:55:00,163.93,164.16,163.91,164.01,11540.67083803467,144.3337,144.5362,144.3161,144.4041,11540.6708
2016-11-02 12:00:00,163.94,164.01,163.82,163.96,12807.467432557183,144.3425,144.4041,144.2368,144.3601,12807.4674
2016-11-02 12:05:00,163.91,163.99,163.76,163.8,20689.30146681711,144.3161,144.3865,144.184,144.2192,20689.3015
2016-11-02 12:10:00,163.77,163.8,163.6,163.62,10346.70222586932,144.1928,144.2192,144.0431,144.0608,10346.7022
2016-11-02 12:15:00,163.6,163.6,163.45,163.55,10580.572366396553,144.0431,144.0431,143.9111,143.9991,10580.5724
2016-11-02 12:20:00,163.54,163.65,163.18,163.3,23173.658836803774,143.9903,144.0872,143.6734,143.779,23173.6588
2016-11-02 12:25:00,163.32,163.32,163.12,163.21,7223.304954354292,143.7966,143.7966,143.6205,143.6998,7223.305
2016-11-02 12:30:00,163.18,163.37,163.17,163.28,15085.649810236946,143.6734,143.8406,143.6645,143.7614,15085.6498
2016-11-02 12:35:00,163.26,163.33,163.11,163.11,15292.850548774231,143.7438,143.8054,143.6117,143.6117,15292.8505
2016-11-02 12:40:00,163.12,163.27,163.12,163.16,21286.285772899784,143.6205,143.7526,143.6205,143.6557,21286.2858
2016-11-02 12:45:00,163.2,163.2,162.96,162.99,9332.239204020923,143.691,143.691,143.4797,143.5061,9332.2392
2016-11-02 12:50:00,162.99,163.07,162.92,163.04,11800.184634321467,143.5061,143.5765,143.4444,143.5501,11800.1846
2016-11-02 12:55:00,163.02,163.14,163.0,163.08,17437.685916504255,143.5325,143.6381,143.5149,143.5853,17437.6859
2016-11-02 13:00:00,163.09,163.19,163.05,163.05,12931.58272643348,143.5941,143.6822,143.5589,143.5589,12931.5827
2016-11-02 13:05:00,163.07,163.11,162.84,162.85,12964.406605805723,143.5765,143.6117,143.374,143.3828,12964.4066
2016-11-02 13:10:00,162.86,162.95,162.57,162.68,12737.716688891169,143.3916,143.4708,143.1363,143.2331,12737.7167
2016-11-02 13:15:00,162.75,162.79,162.57,162.72,12638.219304544054,143.2948,143.33,143.1363,143.2683,12638.2193
2016-11-02 13:20:00,162.81,162.88,162.74,162.8,7931.069853318289,143.3476,143.4092,143.286,143.3388,7931.0699
2016-11-02 13:25:00,162.8,163.08,162.8,163.07,7965.945225151298,143.3388,143.5853,143.3388,143.5765,7965.9452
2016-11-02 13:30:00,163.06,163.06,162.81,162.9,24747.153554210687,143.5677,143.5677,143.3476,143.4268,24747.1536
2016-11-02 13:35:00,162.89,162.94,162.58,162.58,9132.218689096317,143.418,143.462,143.1451,143.1451,9132.2187
2016-11-02 13:40:00,162.67,162.96,162.63,162.94,8938.352651554005,143.2243,143.4797,143.1891,143.462,8938.3527
2016-11-02 13:45:00,162.96,162.96,162.72,162.73,34203.50805210791,143.4797,143.4797,143.2683,143.2771,34203.5081
2016-11-02 13:50:00,162.72,162.86,162.71,162.8,18153.656785311312,143.2683,143.3916,143.2595,143.3388,18153.6568
2016-11-02 13:55:00,162.85,162.97,162.77,162.97,27017.129962047387,143.3828,143.4885,143.3124,143.4885,27017.13
2016-11-02 14:00:00,162.94,163.15,162.85,162.94,25437.48076725818,143.462,143.6469,143.3828,143.462,25437.4808
2016-11-02 14:05:00,162.95,162.95,162.38,162.38,23294.69689198892,143.4708,143.4708,142.969,142.969,23294.6969
2016-11-02 14:10:00,162.29,162.81,162.29,162.65,12361.267822340753,142.8897,143.3476,142.8897,143.2067,12361.2678
2016-11-02 14:15:00,162.61,163.02,162.5,162.91,19696.379115806747,143.1715,143.5325,143.0746,143.4356,19696.3791
2016-11-02 14:20:00,162.94,163.0,162.59,162.88,16749.410195917528,143.462,143.5149,143.1539,143.4092,16749.4102
2016-11-02 14:25:00,162.89,163.15,162.89,163.05,33414.70920094368,143.418,143.6469,143.418,143.5589,33414.7092
2016-11-02 14:30:00,163.07,163.24,162.83,162.87,30371.320135398502,143.5765,143.7262,143.3652,143.4004,30371.3201
2016-11-02 14:35:00,162.8,162.99,162.77,162.95,21419.632782849523,143.3388,143.5061,143.3124,143.4708,21419.6328
2016-11-02 14:40:00,162.95,163.22,162.95,163.16,14686.634526618114,143.4708,143.7086,143.4708,143.6557,14686.6345
2016-11-02 14:45:00,163.16,163.24,162.81,162.86,21808.390604164528,143.6557,143.7262,143.3476,143.3916,21808.3906
2016-11-02 14:50:00,162.84,163.07,162.77,162.95,32275.10513898861,143.374,143.5765,143.3124,143.4708,32275.1051
2016-11-02 14:55:00,162.99,163.23,162.93,162.93,13239.306595548262,143.5061,143.7174,143.4532,143.4532,13239.3066
2016-11-02 15:00:00,162.94,163.02,162.86,162.91,22849.52302800287,143.462,143.5325,143.3916,143.4356,22849.523
2016-11-02 15:05:00,162.92,163.0,162.73,162.84,42234.07528977331,143.4444,143.5149,143.2771,143.374,42234.0753
2016-11-02 15:10:00,162.86,162.86,162.65,162.79,20494.40968304441,143.3916,143.3916,143.2067,143.33,20494.4097
2016-11-02 15:15:00,162.81,162.83,162.65,162.68,25988.30649297364,143.3476,143.3652,143.2067,143.2331,25988.3065
2016-11-02 15:20:00,162.68,162.96,162.68,162.95,34919.47892091497,143.2331,143.4797,143.2331,143.4708,34919.4789
2016-11-02 15:25:00,162.97,163.18,162.92,163.1,44744.07631551954,143.4885,143.6734,143.4444,143.6029,44744.0763
2016-11-02 15:30:00,163.1,163.29,163.04,163.25,32235.101036003693,143.6029,143.7702,143.5501,143.735,32235.101
2016-11-02 15:35:00,163.23,163.25,163.06,163.06,31816.596574007588,143.7174,143.735,143.5677,143.5677,31816.5966
2016-11-02 15:40:00,163.09,163.41,163.08,163.23,45010.770335419016,143.5941,143.8759,143.5853,143.7174,45010.7703
2016-11-02 15:45:00,163.23,163.39,163.07,163.34,60328.238793722434,143.7174,143.8582,143.5765,143.8142,60328.2388
2016-11-02 15:50:00,163.38,163.46,162.83,162.85,75387.21920196943,143.8494,143.9199,143.3652,143.3828,75387.2192
2016-11-02 15:55:00,162.85,163.18,162.62,162.71,123075.18719868704,143.3828,143.6734,143.1803,143.2595,123075.1872
2016-11-03 09:30:00,164.74,167.18,164.23,166.06,51006.25705200533,145.0469,147.1952,144.5978,146.2091,51006.2571
2016-11-03 09:35:00,165.85,166.06,164.88,165.84,65274.38711662735,146.0242,146.2091,145.1701,146.0154,65274.3871
2016-11-03 09:40:00,165.72,167.16,165.49,166.99,47296.13293671145,145.9097,147.1776,145.7072,147.0279,47296.1329
2016-11-03 09:45:00,166.99,167.15,165.92,166.94,106920.70981639142,147.0279,147.1688,146.0858,146.9839,106920.7098
2016-11-03 09:50:00,166.85,168.12,166.84,167.92,41909.9394809724,146.9046,148.0228,146.8958,147.8467,41909.9395
2016-11-03 09:55:00,167.83,167.83,166.99,166.99,30764.18094163504,147.7675,147.7675,147.0279,147.0279,30764.1809
2016-11-03 10:00:00,167.11,167.23,166.62,167.03,28541.38886039594,147.1336,147.2392,146.7021,147.0631,28541.3889
2016-11-03 10:05:00,167.09,167.3,166.44,166.79,24784.08041850446,147.1159,147.3008,146.5437,146.8518,24784.0804
2016-11-03 10:10:00,167.02,167.21,166.66,167.12,11851.471945840598,147.0543,147.2216,146.7374,147.1424,11851.4719
2016-11-03 10:15:00,167.17,167.2,166.63,167.09,11257.564878449071,147.1864,147.2128,146.7109,147.1159,11257.5649
2016-11-03 10:20:00,167.1,167.2,166.66,166.66,13690.634936916606,147.1248,147.2128,146.7374,146.7374,13690.6349
2016-11-03 10:25:00,166.76,167.15,166.67,167.07,13567.545389270694,146.8254,147.1688,146.7462,147.0983,13567.5454
2016-11-03 10:30:00,167.04,167.26,166.98,166.98,23237.255103087497,147.0719,147.2656,147.0191,147.0191,23237.2551
2016-11-03 10:35:00,166.99,167.73,166.99,167.73,26119.60201046261,147.0279,147.6794,147.0279,147.6794,26119.602
2016-11-03 10:40:00,167.76,168.27,167.64,168.06,21985.84470202072,147.7059,148.1549,147.6002,147.97,21985.8447
2016-11-03 10:45:00,168.07,168.93,168.03,168.72,36487.844907169965,147.9788,148.736,147.9436,148.5511,36487.8449
2016-11-03 10:50:00,168.61,168.71,168.24,168.67,20818.54549184532,148.4542,148.5423,148.1285,148.5071,20818.5455
2016-11-03 10:55:00,168.64,168.66,168.25,168.66,26757.616165760588,148.4807,148.4983,148.1373,148.4983,26757.6162
2016-11-03 11:00:00,168.67,169.1,168.56,169.1,28180.32618730126,148.5071,148.8857,148.4102,148.8857,28180.3262
2016-11-03 11:05:00,169.02,169.11,168.56,168.57,22704.89280951893,148.8152,148.8945,148.4102,148.419,22704.8928
2016-11-03 11:10:00,168.56,168.65,168.17,168.31,11189.86562724382,148.4102,148.4895,148.0668,148.1901,11189.8656
2016-11-03 11:15:00,168.34,168.93,168.34,168.85,11681.198071597086,148.2165,148.736,148.2165,148.6656,11681.1981
2016-11-03 11:20:00,168.95,168.98,168.56,168.6,14869.217355626217,148.7536,148.78,148.4102,148.4454,14869.2174
2016-11-03 11:25:00,168.65,168.74,168.47,168.47,7539.234793312135,148.4895,148.5687,148.331,148.331,7539.2348
2016-11-03 11:30:00,168.47,168.86,168.42,168.86,23549.081957123806,148.331,148.6744,148.287,148.6744,23549.082
2016-11-03 11:35:00,168.85,169.07,168.66,169.06,12269.9764078367,148.6656,148.8593,148.4983,148.8505,12269.9764
2016-11-03 11:40:00,169.03,169.27,168.82,168.99,15857.010975484664,148.824,149.0354,148.6391,148.7888,15857.011
2016-11-03 11:45:00,168.99,169.24,168.99,169.01,9381.47502307929,148.7888,149.0089,148.7888,148.8064,9381.475
2016-11-03 11:50:00,169.01,169.47,168.96,169.47,5870.345676479638,148.8064,149.2114,148.7624,149.2114,5870.3457
2016-11-03 11:55:00,169.48,169.54,168.98,169.05,22640.27079700482,149.2202,149.2731,148.78,148.8416,22640.2708
2016-11-03 12:00:00,168.97,169.26,168.9,169.21,11603.24135808801,148.7712,149.0265,148.7096,148.9825,11603.2414
2016-11-03 12:05:00,169.22,169.28,168.71,168.73,25013.847574110165,148.9913,149.0442,148.5423,148.5599,25013.8476
2016-11-03 12:10:00,168.82,168.98,168.69,168.72,11282.182787978254,148.6391,148.78,148.5247,148.5511,11282.1828
2016-11-03 12:15:00,168.78,169.04,168.73,168.84,38152.63103908093,148.6039,148.8328,148.5599,148.6568,38152.631
2016-11-03 12:20:00,168.9,169.12,168.73,168.97,23479.33121345779,148.7096,148.9033,148.5599,148.7712,23479.3312
2016-11-03 12:25:00,168.94,169.19,168.89,168.97,9156.8365986255,148.7448,148.9649,148.7008,148.7712,9156.8366
2016-11-03 12:30:00,169.02,169.25,168.87,168.91,15960.611344753308,148.8152,149.0177,148.6832,148.7184,15960.6113
2016-11-03 12:35:00,168.9,168.92,168.69,168.72,11188.839881013437,148.7096,148.7272,148.5247,148.5511,11188.8399
2016-11-03 12:40:00,168.75,169.07,168.7,168.7,14417.889014257871,148.5775,148.8593,148.5335,148.5335,14417.889
2016-11-03 12:45:00,168.7,168.93,168.69,168.87,7212.021745820084,148.5335,148.736,148.5247,148.6832,7212.0217
2016-11-03 12:50:00,168.76,168.98,168.76,168.9,11650.425684685608,148.5863,148.78,148.5863,148.7096,11650.4257
2016-11-03 12:55:00,168.96,169.22,168.92,169.07,7176.120627756693,148.7624,148.9913,148.7272,148.8593,7176.1206
2016-11-03 13:00:00,169.02,169.15,168.87,169.1,11671.966355523642,148.8152,148.9297,148.6832,148.8857,11671.9664
2016-11-03 13:05:00,169.07,169.35,169.05,169.35,17526.925838547544,148.8593,149.1058,148.8416,149.1058,17526.9258
2016-11-03 13:10:00,169.28,169.35,169.18,169.19,8022.361267822341,149.0442,149.1058,148.9561,148.9649,8022.3613
2016-11-03 13:15:00,169.17,169.42,169.15,169.42,9602.01046261155,148.9473,149.1674,148.9297,149.1674,9602.0105
2016-11-03 13:20:00,169.39,169.39,169.1,169.11,7539.234793312135,149.141,149.141,148.8857,148.8945,7539.2348
2016-11-03 13:25:00,169.17,169.29,168.85,168.85,16960.713919376347,148.9473,149.053,148.6656,148.6656,16960.7139
2016-11-03 13:30:00,168.85,169.0,168.8,168.86,11904.810749820494,148.6656,148.7976,148.6215,148.6744,11904.8107
2016-11-03 13:35:00,168.85,169.1,168.73,168.98,16369.884090675969,148.6656,148.8857,148.5599,148.78,16369.8841
2016-11-03 13:40:00,168.97,169.0,168.75,168.78,12912.093548056211,148.7712,148.7976,148.5775,148.6039,12912.0935
2016-11-03 13:45:00,168.73,168.88,168.72,168.84,14710.226689916914,148.5599,148.692,148.5511,148.6568,14710.2267
2016-11-03 13:50:00,168.82,169.04,168.75,168.93,15971.894553287517,148.6391,148.8328,148.5775,148.736,15971.8946
2016-11-03 13:55:00,168.94,168.95,168.72,168.77,15312.339727151502,148.7448,148.7536,148.5511,148.5951,15312.3397
2016-11-03 14:00:00,168.78,169.82,168.75,169.82,21665.811878141347,148.6039,149.5196,148.5775,149.5196,21665.8119
2016-11-03 14:05:00,169.88,170.16,169.55,170.16,16793.51728382398,149.5724,149.819,149.2819,149.819,16793.5173
2016-11-03 14:10:00,170.09,170.58,169.92,170.51,33132.62898758847,149.7573,150.1888,149.6076,150.1271,33132.629
2016-11-03 14:15:00,170.54,170.6,170.1,170.13,14324.546107293056,150.1535,150.2064,149.7661,149.7925,14324.5461
2016-11-03 14:20:00,170.12,170.36,170.1,170.15,16070.366191404246,149.7837,149.9951,149.7661,149.8102,16070.3662
2016-11-03 14:25:00,170.09,170.42,170.03,170.36,14294.79946661196,149.7573,150.0479,149.7045,149.9951,14294.7995
2016-11-03 14:30:00,170.36,170.6,170.29,170.43,20475.946250897527,149.9951,150.2064,149.9334,150.0567,20475.9463
2016-11-03 14:35:00,170.35,170.39,169.93,169.95,46985.33182890552,149.9862,150.0215,149.6165,149.6341,46985.3318
2016-11-03 14:40:00,169.93,169.93,169.48,169.54,13645.502102779772,149.6165,149.6165,149.2202,149.2731,13645.5021
2016-11-03 14:45:00,169.5,169.51,169.1,169.15,35211.816596574005,149.2379,149.2467,148.8857,148.9297,35211.8166
2016-11-03 14:50:00,169.12,169.32,169.09,169.27,19202.99517899272,148.9033,149.0794,148.8769,149.0354,19202.9952
2016-11-03 14:55:00,169.29,169.48,169.15,169.48,13145.963688583444,149.053,149.2202,148.9297,149.2202,13145.9637
2016-11-03 15:00:00,169.39,169.43,169.22,169.24,20508.77013026977,149.141,149.1762,148.9913,149.0089,20508.7701
2016-11-03 15:05:00,169.21,169.4,169.15,169.28,15581.085239511744,148.9825,149.1498,148.9297,149.0442,15581.0852
2016-11-03 15:10:00,169.3,169.64,169.28,169.64,13457.790542619756,149.0618,149.3611,149.0442,149.3611,13457.7905
2016-11-03 15:15:00,169.6,169.6,169.29,169.32,17531.028823469074,149.3259,149.3259,149.053,149.0794,17531.0288
2016-11-03 15:20:00,169.29,169.38,169.21,169.27,19369.1660683147,149.053,149.1322,148.9825,149.0354,19369.1661
2016-11-03 15:25:00,169.27,169.34,169.08,169.08,21580.67494101959,149.0354,149.097,148.8681,148.8681,21580.6749
2016-11-03 15:30:00,169.08,169.1,168.82,168.85,35265.1554005539,148.8681,148.8857,148.6391,148.6656,35265.1554
2016-11-03 15:35:00,168.84,168.9,168.6,168.7,34156.32372551031,148.6568,148.7096,148.4454,148.5335,34156.3237
2016-11-03 15:40:00,168.66,168.66,168.3,168.39,25323.62293568571,148.4983,148.4983,148.1813,148.2605,25323.6229
2016-11-03 15:45:00,168.35,168.74,168.35,168.56,39988.71679146579,148.2253,148.5687,148.2253,148.4102,39988.7168
2016-11-03 15:50:00,168.57,168.59,168.38,168.56,38235.71648374192,148.419,148.4366,148.2517,148.4102,38235.7165
2016-11-03 15:55:00,168.57,168.9,168.54,168.78,93570.62262796184,148.419,148.7096,148.3926,148.6039,93570.6226
2016-11-04 09:30:00,168.88,169.01,168.48,168.75,20328.23879372244,148.692,148.8064,148.3398,148.5775,20328.2388
2016-11-04 09:35:00,168.84,169.82,168.8,169.47,8885.01384757411,148.6568,149.5196,148.6215,149.2114,8885.0138
2016-11-04 09:40:00,169.54,169.56,168.76,168.88,16678.63370602113,149.2731,149.2907,148.5863,148.692,16678.6337
2016-11-04 09:45:00,169.03,169.13,168.76,169.07,9223.510103600369,148.824,148.9121,148.5863,148.8593,9223.5101
2016-11-04 09:50:00,168.97,169.16,168.76,168.94,6868.396758641912,148.7712,148.9385,148.5863,148.7448,6868.3968
2016-11-04 09:55:00,169.19,169.19,168.66,168.84,17089.957944404552,148.9649,148.9649,148.4983,148.6568,17089.9579
2016-11-04 10:00:00,168.8,169.4,168.8,169.28,4870.2431018566,148.6215,149.1498,148.6215,149.0442,4870.2431
2016-11-04 10:05:00,169.36,169.45,168.88,169.16,15108.216227305364,149.1146,149.1938,148.692,148.9385,15108.2162
2016-11-04 10:10:00,169.22,169.51,169.16,169.51,7527.951584777926,148.9913,149.2467,148.9385,149.2467,7527.9516
2016-11-04 10:15:00,169.57,169.77,169.41,169.64,5855.985229254282,149.2995,149.4756,149.1586,149.3611,5855.9852
2016-11-04 10:20:00,169.73,169.85,169.44,169.44,3542.927479741512,149.4404,149.546,149.185,149.185,3542.9275
2016-11-04 10:25:00,169.59,169.74,169.43,169.71,5593.394194276336,149.3171,149.4492,149.1762,149.4228,5593.3942
2016-11-04 10:30:00,169.7,169.76,169.46,169.46,5672.376654015797,149.4139,149.4668,149.2026,149.2026,5672.3767
2016-11-04 10:35:00,169.42,170.08,169.39,170.08,21146.784285567748,149.1674,149.7485,149.141,149.7485,21146.7843
2016-11-04 10:40:00,170.08,170.35,169.81,170.33,16878.654220945737,149.7485,149.9862,149.5108,149.9686,16878.6542
2016-11-04 10:45:00,170.34,170.38,170.08,170.31,8798.851164221971,149.9774,150.0127,149.7485,149.951,8798.8512
2016-11-04 10:50:00,170.22,170.4,170.16,170.18,8157.759770232844,149.8718,150.0303,149.819,149.8366,8157.7598
2016-11-04 10:55:00,170.24,170.32,169.95,170.2,13520.361062673092,149.8894,149.9598,149.6341,149.8542,13520.3611
2016-11-04 11:00:00,170.29,170.78,170.22,170.7,21590.93240332341,149.9334,150.3648,149.8718,150.2944,21590.9324
2016-11-04 11:05:00,170.69,170.76,170.6,170.64,6565.801620679044,150.2856,150.3472,150.2064,150.2416,6565.8016
2016-11-04 11:10:00,170.64,170.67,170.29,170.37,18338.291106780183,150.2416,150.268,149.9334,150.0039,18338.2911
2016-11-04 11:15:00,170.41,170.7,170.29,170.7,13994.255821109857,150.0391,150.2944,149.9334,150.2944,13994.2558
2016-11-04 11:20:00,170.74,170.88,170.72,170.86,9187.608985536976,150.3296,150.4529,150.312,150.4353,9187.609
2016-11-04 11:25:00,170.89,171.07,170.87,171.02,10892.399220432864,150.4617,150.6202,150.4441,150.5762,10892.3992
2016-11-04 11:30:00,171.02,171.03,170.69,170.88,5089.752795158478,150.5762,150.585,150.2856,150.4529,5089.7528
2016-11-04 11:35:00,170.83,170.83,170.62,170.74,4138.8860395938045,150.4089,150.4089,150.224,150.3296,4138.886
2016-11-04 11:40:00,170.74,170.76,170.62,170.76,7696.173966560673,150.3296,150.3472,150.224,150.3472,7696.174
2016-11-04 11:45:00,170.68,170.7,170.6,170.61,4046.56887885937,150.2768,150.2944,150.2064,150.2152,4046.5689
2016-11-04 11:50:00,170.6,170.92,170.55,170.9,124793.3121345779,150.2064,150.4881,150.1623,150.4705,124793.3121
2016-11-04 11:55:00,170.85,171.12,170.84,171.06,3621.909939480972,150.4265,150.6642,150.4177,150.6114,3621.9099
2016-11-04 12:00:00,171.07,171.18,171.06,171.18,3394.1942763360344,150.6202,150.717,150.6114,150.717,3394.1943
2016-11-04 12:05:00,171.18,171.28,171.1,171.2,9661.50374397374,150.717,150.8051,150.6466,150.7346,9661.5037
2016-11-04 12:10:00,171.21,171.4,171.04,171.34,7948.507539234793,150.7434,150.9107,150.5938,150.8579,7948.5075
2016-11-04 12:15:00,171.47,171.48,171.38,171.47,2402.297671556057,150.9724,150.9812,150.8931,150.9724,2402.2977
2016-11-04 12:20:00,171.48,171.53,171.41,171.48,3966.560672889527,150.9812,151.0252,150.9195,150.9812,3966.5607
2016-11-04 12:25:00,171.48,171.55,171.42,171.48,8643.963483434198,150.9812,151.0428,150.9283,150.9812,8643.9635
2016-11-04 12:30:00,171.47,171.5,171.4,171.41,5457.995691865832,150.9724,150.9988,150.9107,150.9195,5457.9957
2016-11-04 12:35:00,171.42,171.42,171.24,171.26,3796.286798646015,150.9283,150.9283,150.7699,150.7875,3796.2868
2016-11-04 12:40:00,171.23,171.38,171.2,171.38,7004.821007282798,150.7611,150.8931,150.7346,150.8931,7004.821
2016-11-04 12:45:00,171.36,171.37,171.28,171.31,3995.28156734024,150.8755,150.8843,150.8051,150.8315,3995.2816
2016-11-04 12:50:00,171.27,171.44,171.26,171.42,2374.602523335727,150.7963,150.9459,150.7875,150.9283,2374.6025
2016-11-04 12:55:00,171.4,171.4,171.26,171.26,3026.977125859062,150.9107,150.9107,150.7875,150.7875,3026.9771
2016-11-04 13:00:00,171.27,171.27,171.15,171.21,3639.347625397476,150.7963,150.7963,150.6906,150.7434,3639.3476
2016-11-04 13:05:00,171.24,171.47,171.24,171.42,4319.417376141142,150.7699,150.9724,150.7699,150.9283,4319.4174
2016-11-04 13:10:00,171.44,171.51,171.33,171.5,3538.8244948199813,150.9459,151.0076,150.8491,150.9988,3538.8245
2016-11-04 13:15:00,171.5,171.51,171.42,171.49,4431.223715252846,150.9988,151.0076,150.9283,150.99,4431.2237
2016-11-04 13:20:00,171.48,171.58,171.45,171.48,3217.7659247102265,150.9812,151.0692,150.9548,150.9812,3217.7659
2016-11-04 13:25:00,171.45,171.46,171.35,171.38,6496.050877013026,150.9548,150.9636,150.8667,150.8931,6496.0509
2016-11-04 13:30:00,171.39,171.43,171.32,171.41,7772.079187608985,150.9019,150.9371,150.8403,150.9195,7772.0792
2016-11-04 13:35:00,171.43,171.74,171.42,171.74,8758.84706123705,150.9371,151.2101,150.9283,151.2101,8758.8471
2016-11-04 13:40:00,171.74,171.83,171.73,171.78,4723.561390911888,151.2101,151.2893,151.2013,151.2453,4723.5614
2016-11-04 13:45:00,171.78,171.91,171.78,171.9,3400.34875371833,151.2453,151.3598,151.2453,151.351,3400.3488
2016-11-04 13:50:00,171.87,171.87,171.6,171.6,4583.034157349472,151.3245,151.3245,151.0868,151.0868,4583.0342
2016-11-04 13:55:00,171.58,171.69,171.54,171.54,4109.139398912709,151.0692,151.1661,151.034,151.034,4109.1394
2016-11-04 14:00:00,171.54,171.65,171.48,171.65,10355.933941942763,151.034,151.1308,150.9812,151.1308,10355.9339
2016-11-04 14:05:00,171.65,171.81,171.65,171.77,8673.710124115294,151.1308,151.2717,151.1308,151.2365,8673.7101
2016-11-04 14:10:00,171.76,171.86,171.64,171.64,3692.686429377372,151.2277,151.3157,151.122,151.122,3692.6864
2016-11-04 14:15:00,171.68,171.86,171.68,171.77,10235.921632987998,151.1573,151.3157,151.1573,151.2365,10235.9216
2016-11-04 14:20:00,171.78,171.99,171.74,171.85,9830.75187198687,151.2453,151.4302,151.2101,151.3069,9830.7519
2016-11-04 14:25:00,171.84,171.92,171.84,171.87,7780.285157452046,151.2981,151.3686,151.2981,151.3245,7780.2852
2016-11-04 14:30:00,171.88,171.88,171.64,171.65,8327.007898245973,151.3333,151.3333,151.122,151.1308,8327.0079
2016-11-04 14:35:00,171.61,171.64,171.42,171.42,7093.0351830957015,151.0956,151.122,150.9283,150.9283,7093.0352
2016-11-04 14:40:00,171.5,171.69,171.5,171.63,10426.710431839165,150.9988,151.1661,150.9988,151.1132,10426.7104
2016-11-04 14:45:00,171.61,171.78,171.61,171.72,10165.1451430916,151.0956,151.2453,151.0956,151.1925,10165.1451
2016-11-04 14:50:00,171.73,171.81,171.73,171.76,10831.88019284029,151.2013,151.2717,151.2013,151.2277,10831.8802
2016-11-04 14:55:00,171.76,171.86,171.69,171.86,8436.762744896912,151.2277,151.3157,151.1661,151.3157,8436.7627
2016-11-04 15:00:00,171.86,171.87,171.65,171.67,9315.827264334805,151.3157,151.3245,151.1308,151.1485,9315.8273
2016-11-04 15:05:00,171.67,171.7,171.45,171.46,10481.07498204944,151.1485,151.1749,150.9548,150.9636,10481.075
2016-11-04 15:10:00,171.45,171.53,171.43,171.52,9902.554108113653,150.9548,151.0252,150.9371,151.0164,9902.5541
2016-11-04 15:15:00,171.52,171.53,171.33,171.33,8679.86460149759,151.0164,151.0252,150.8491,150.8491,8679.8646
2016-11-04 15:20:00,171.31,171.41,171.25,171.36,9733.305980100522,150.8315,150.9195,150.7787,150.8755,9733.306
2016-11-04 15:25:00,171.34,171.49,171.33,171.43,11398.092112011487,150.8579,150.99,150.8491,150.9371,11398.0921
2016-11-04 15:30:00,171.43,171.43,171.11,171.11,12663.86296030362,150.9371,150.9371,150.6554,150.6554,12663.863
2016-11-04 15:35:00,171.09,171.09,170.8,171.07,26950.45645707252,150.6378,150.6378,150.3825,150.6202,26950.4565
2016-11-04 15:40:00,171.07,171.13,170.86,170.9,17865.4220945738,150.6202,150.673,150.4353,150.4705,17865.4221
2016-11-04 15:45:00,170.91,171.0,170.67,170.79,28191.60939583547,150.4793,150.5585,150.268,150.3736,28191.6094
2016-11-04 15:50:00,170.75,170.81,170.57,170.62,33251.615550312854,150.3384,150.3913,150.1799,150.224,33251.6156
2016-11-04 15:55:00,170.64,170.71,170.52,170.62,70872.91004205559,150.2416,150.3032,150.1359,150.224,70872.91
2016-11-07 09:30:00,172.48,172.56,172.12,172.28,16794.543030054363,151.8616,151.9321,151.5447,151.6855,16794.543
2016-11-07 09:35:00,172.5,172.59,172.05,172.56,23569.596881731457,151.8792,151.9585,151.483,151.9321,23569.5969
2016-11-07 09:40:00,172.56,172.79,172.54,172.79,11449.379423530618,151.9321,152.1346,151.9145,152.1346,11449.3794
2016-11-07 09:45:00,172.8,172.86,172.63,172.73,9092.214586111397,152.1434,152.1962,151.9937,152.0817,9092.2146
2016-11-07 09:50:00,172.77,172.81,172.6,172.71,24865.114370704687,152.117,152.1522,151.9673,152.0641,24865.1144
2016-11-07 09:55:00,172.68,173.11,172.68,173.08,18347.522822853625,152.0377,152.4163,152.0377,152.3899,18347.5228
2016-11-07 10:00:00,173.09,173.29,173.02,173.2,8514.71945840599,152.3987,152.5748,152.3371,152.4956,8514.7195
2016-11-07 10:05:00,173.18,173.45,173.18,173.37,13876.295004615857,152.4779,152.7157,152.4779,152.6452,13876.295
2016-11-07 10:10:00,173.33,173.38,173.12,173.17,5986.255000512873,152.61,152.654,152.4251,152.4691,5986.255
2016-11-07 10:15:00,173.16,173.35,173.13,173.35,7240.742640270797,152.4603,152.6276,152.4339,152.6276,7240.7426
2016-11-07 10:20:00,173.29,173.33,173.2,173.33,5261.052415632373,152.5748,152.61,152.4956,152.61,5261.0524
2016-11-07 10:25:00,173.34,173.46,173.29,173.46,9872.807467432556,152.6188,152.7245,152.5748,152.7245,9872.8075
2016-11-07 10:30:00,173.5,173.99,173.46,173.97,12407.42640270797,152.7597,153.1911,152.7245,153.1735,12407.4264
2016-11-07 10:35:00,173.87,173.92,173.67,173.75,8898.348548569084,153.0855,153.1295,152.9094,152.9798,8898.3485
2016-11-07 10:40:00,173.73,173.73,173.6,173.66,11053.441378602933,152.9622,152.9622,152.8477,152.9006,11053.4414
2016-11-07 10:45:00,173.69,173.94,173.66,173.94,13221.868909631756,152.927,153.1471,152.9006,153.1471,13221.8689
2016-11-07 10:50:00,173.9,173.94,173.77,173.81,7433.582931582726,153.1119,153.1471,152.9974,153.0326,7433.5829
2016-11-07 10:55:00,173.81,173.89,173.76,173.85,9564.057852087391,153.0326,153.1031,152.9886,153.0679,9564.0579
2016-11-07 11:00:00,173.87,174.05,173.85,174.02,12421.786849933324,153.0855,153.2439,153.0679,153.2175,12421.7868
2016-11-07 11:05:00,174.03,174.03,173.66,173.7,8380.346702225868,153.2263,153.2263,152.9006,152.9358,8380.3467
2016-11-07 11:10:00,173.7,173.7,173.52,173.54,12000.205149246076,152.9358,152.9358,152.7773,152.7949,12000.2051
2016-11-07 11:15:00,173.57,173.89,173.51,173.89,15390.29644066058,152.8213,153.1031,152.7685,153.1031,15390.2964
2016-11-07 11:20:00,173.93,173.93,173.83,173.86,8064.416863268028,153.1383,153.1383,153.0502,153.0767,8064.4169
2016-11-07 11:25:00,173.82,173.88,173.59,173.64,12581.803261873012,153.0414,153.0943,152.8389,152.883,12581.8033
2016-11-07 11:30:00,173.62,173.66,173.53,173.59,9241.973535747256,152.8653,152.9006,152.7861,152.8389,9241.9735
2016-11-07 11:35:00,173.62,173.65,173.39,173.45,16224.228125961636,152.8653,152.8918,152.6628,152.7157,16224.2281
2016-11-07 11:40:00,173.45,173.53,173.42,173.48,13241.358088009029,152.7157,152.7861,152.6893,152.7421,13241.3581
2016-11-07 11:45:00,173.48,173.5,173.34,173.41,11154.99025541081,152.7421,152.7597,152.6188,152.6805,11154.9903
2016-11-07 11:50:00,173.38,173.42,173.34,173.42,6372.961329367115,152.654,152.6893,152.6188,152.6893,6372.9613
2016-11-07 11:55:00,173.42,173.42,173.39,173.4,6698.1228843984,152.6893,152.6893,152.6628,152.6716,6698.1229
2016-11-07 12:00:00,173.4,173.58,173.37,173.57,12361.267822340753,152.6716,152.8301,152.6452,152.8213,12361.2678
2016-11-07 12:05:00,173.59,173.7,173.54,173.65,9347.625397476664,152.8389,152.9358,152.7949,152.8918,9347.6254
2016-11-07 12:10:00,173.61,173.64,173.55,173.58,3267.0017437685915,152.8565,152.883,152.8037,152.8301,3267.0017
2016-11-07 12:15:00,173.56,173.58,173.39,173.41,7634.629192737716,152.8125,152.8301,152.6628,152.6805,7634.6292
2016-11-07 12:20:00,173.36,173.42,173.32,173.41,9107.600779567134,152.6364,152.6893,152.6012,152.6805,9107.6008
2016-11-07 12:25:00,173.38,173.39,173.31,173.31,5053.851677095086,152.654,152.6628,152.5924,152.5924,5053.8517
2016-11-07 12:30:00,173.37,173.41,173.3,173.34,10366.191404246589,152.6452,152.6805,152.5836,152.6188,10366.1914
2016-11-07 12:35:00,173.39,173.39,173.31,173.33,4020.925223099805,152.6628,152.6628,152.5924,152.61,4020.9252
2016-11-07 12:40:00,173.31,173.48,173.29,173.46,8667.555646732997,152.5924,152.7421,152.5748,152.7245,8667.5556
2016-11-07 12:45:00,173.46,173.48,173.43,173.48,6960.713919376346,152.7245,152.7421,152.6981,152.7421,6960.7139
2016-11-07 12:50:00,173.49,173.76,173.48,173.76,7405.887783362396,152.7509,152.9886,152.7421,152.9886,7405.8878
2016-11-07 12:55:00,173.78,173.86,173.75,173.76,5733.921427838753,153.0062,153.0767,152.9798,152.9886,5733.9214
2016-11-07 13:00:00,173.75,173.9,173.74,173.8,7765.92471022669,152.9798,153.1119,152.971,153.0238,7765.9247
2016-11-07 13:05:00,173.81,173.81,173.65,173.71,6563.750128218278,153.0326,153.0326,152.8918,152.9446,6563.7501
2016-11-07 13:10:00,173.75,173.76,173.54,173.56,5964.714329674838,152.9798,152.9886,152.7949,152.8125,5964.7143
2016-11-07 13:15:00,173.56,173.57,173.41,173.44,15221.04831264745,152.8125,152.8213,152.6805,152.7069,15221.0483
2016-11-07 13:20:00,173.42,173.44,173.3,173.43,7960.816493999384,152.6893,152.7069,152.5836,152.6981,7960.8165
2016-11-07 13:25:00,173.45,173.54,173.44,173.51,7275.618012103805,152.7157,152.7949,152.7069,152.7685,7275.618
2016-11-07 13:30:00,173.51,173.54,173.33,173.33,3882.4494819981537,152.7685,152.7949,152.61,152.61,3882.4495
2016-11-07 13:35:00,173.34,173.47,173.33,173.43,11065.750333367523,152.6188,152.7333,152.61,152.6981,11065.7503
2016-11-07 13:40:00,173.45,173.47,173.37,173.42,6853.010565186172,152.7157,152.7333,152.6452,152.6893,6853.0106
2016-11-07 13:45:00,173.42,173.5,173.42,173.5,13409.580469791774,152.6893,152.7597,152.6893,152.7597,13409.5805
2016-11-07 13:50:00,173.51,173.69,173.5,173.53,10693.40445173864,152.7685,152.927,152.7597,152.7861,10693.4045
2016-11-07 13:55:00,173.53,173.56,173.39,173.42,9559.954867165863,152.7861,152.8125,152.6628,152.6893,9559.9549
2016-11-07 14:00:00,173.41,173.48,173.41,173.43,8722.945943173658,152.6805,152.7421,152.6805,152.6981,8722.9459
2016-11-07 14:05:00,173.47,173.49,173.35,173.43,16943.27623345984,152.7333,152.7509,152.6276,152.6981,16943.2762
2016-11-07 14:10:00,173.46,173.5,173.4,173.41,8266.4888706534,152.7245,152.7597,152.6716,152.6805,8266.4889
2016-11-07 14:15:00,173.41,173.48,173.39,173.42,6979.177351523233,152.6805,152.7421,152.6628,152.6893,6979.1774
2016-11-07 14:20:00,173.42,173.47,173.39,173.42,17427.42845420043,152.6893,152.7333,152.6628,152.6893,17427.4285
2016-11-07 14:25:00,173.43,173.46,173.39,173.44,8337.2653605498,152.6981,152.7245,152.6628,152.7069,8337.2654
2016-11-07 14:30:00,173.45,173.54,173.44,173.5,9520.976510411325,152.7157,152.7949,152.7069,152.7597,9520.9765
2016-11-07 14:35:00,173.51,173.55,173.46,173.49,14516.360652374602,152.7685,152.8037,152.7245,152.7509,14516.3607
2016-11-07 14:40:00,173.5,173.5,173.42,173.43,10373.371627859267,152.7597,152.7597,152.6893,152.6981,10373.3716
2016-11-07 14:45:00,173.43,173.46,173.28,173.29,10381.577597702328,152.6981,152.7245,152.566,152.5748,10381.5776
2016-11-07 14:50:00,173.29,173.29,173.05,173.12,11842.240229767154,152.5748,152.5748,152.3635,152.4251,11842.2402
2016-11-07 14:55:00,173.13,173.14,173.02,173.06,10807.262283311107,152.4339,152.4427,152.3371,152.3723,10807.2623
2016-11-07 15:00:00,173.09,173.16,173.02,173.1,11599.138373166476,152.3987,152.4603,152.3371,152.4075,11599.1384
2016-11-07 15:05:00,173.08,173.17,173.03,173.04,10206.174992306904,152.3899,152.4691,152.3459,152.3547,10206.175
2016-11-07 15:10:00,173.04,173.29,173.04,173.25,26764.796389373267,152.3547,152.5748,152.3547,152.5396,26764.7964
2016-11-07 15:15:00,173.26,173.48,173.18,173.44,14740.999076828391,152.5484,152.7421,152.4779,152.7069,14740.9991
2016-11-07 15:20:00,173.41,173.46,173.37,173.38,18811.16011898656,152.6805,152.7245,152.6452,152.654,18811.1601
2016-11-07 15:25:00,173.38,173.4,173.12,173.16,32391.01446302185,152.654,152.6716,152.4251,152.4603,32391.0145
2016-11-07 15:30:00,173.18,173.2,172.91,172.91,15640.578520873934,152.4779,152.4956,152.2402,152.2402,15640.5785
2016-11-07 15:35:00,172.9,173.12,172.9,173.1,21545.799569186584,152.2314,152.4251,152.2314,152.4075,21545.7996
2016-11-07 15:40:00,173.13,173.18,173.04,173.04,31093.445481587853,152.4339,152.4779,152.3547,152.3547,31093.4455
2016-11-07 15:45:00,173.05,173.44,173.04,173.44,39574.31531439122,152.3635,152.7069,152.3547,152.7069,39574.3153
2016-11-07 15:50:00,173.42,173.51,173.34,173.48,35011.7960816494,152.6893,152.7685,152.6188,152.7421,35011.7961
2016-11-07 15:55:00,173.5,173.57,173.38,173.41,94703.04646630424,152.7597,152.8213,152.654,152.6805,94703.0465
2016-11-08 09:30:00,172.95,172.96,172.07,172.11,19700.48210072828,152.2754,152.2842,151.5006,151.5359,19700.4821
2016-11-08 09:35:00,172.07,172.24,171.89,172.24,5205.662119191712,151.5006,151.6503,151.3422,151.6503,5205.6621
2016-11-08 09:40:00,172.28,172.48,172.23,172.36,3430.095394399425,151.6855,151.8616,151.6415,151.756,3430.0954
2016-11-08 09:45:00,172.43,172.43,172.18,172.31,5257.975176941224,151.8176,151.8176,151.5975,151.7119,5257.9752
2016-11-08 09:50:00,172.35,172.57,172.33,172.47,5898.040824699969,151.7472,151.9409,151.7296,151.8528,5898.0408
2016-11-08 09:55:00,172.46,172.68,172.41,172.65,12508.975279515847,151.844,152.0377,151.8,152.0113,12508.9753
2016-11-08 10:00:00,172.81,173.25,172.73,173.13,19643.04031182685,152.1522,152.5396,152.0817,152.4339,19643.0403
2016-11-08 10:05:00,173.13,173.31,173.07,173.22,2892.604369678941,152.4339,152.5924,152.3811,152.5132,2892.6044
2016-11-08 10:10:00,173.21,173.42,173.21,173.41,5790.337470509796,152.5044,152.6893,152.5044,152.6805,5790.3375
2016-11-08 10:15:00,173.42,173.67,173.37,173.53,5168.735254897938,152.6893,152.9094,152.6452,152.7861,5168.7353
2016-11-08 10:20:00,173.53,173.57,173.43,173.56,4228.125961637091,152.7861,152.8213,152.6981,152.8125,4228.126
2016-11-08 10:25:00,173.52,173.75,173.52,173.56,6290.901630936506,152.7773,152.9798,152.7773,152.8125,6290.9016
2016-11-08 10:30:00,173.56,173.62,173.49,173.55,6604.779977433583,152.8125,152.8653,152.7509,152.8037,6604.78
2016-11-08 10:35:00,173.55,173.61,173.47,173.53,7516.668376243717,152.8037,152.8565,152.7333,152.7861,7516.6684
2016-11-08 10:40:00,173.53,173.58,173.47,173.48,5222.0740588778335,152.7861,152.8301,152.7333,152.7421,5222.0741
2016-11-08 10:45:00,173.49,173.53,173.41,173.49,21466.81710944712,152.7509,152.7861,152.6805,152.7509,21466.8171
2016-11-08 10:50:00,173.43,173.49,173.39,173.41,6870.448251102677,152.6981,152.7509,152.6628,152.6805,6870.4483
2016-11-08 10:55:00,173.39,173.57,173.37,173.52,3489.5886757616163,152.6628,152.8213,152.6452,152.7773,3489.5887
2016-11-08 11:00:00,173.6,173.66,173.54,173.6,3909.118883988101,152.8477,152.9006,152.7949,152.8477,3909.1189
2016-11-08 11:05:00,173.64,174.04,173.64,174.0,5333.880397989537,152.883,153.2351,152.883,153.1999,5333.8804
2016-11-08 11:10:00,173.98,174.33,173.9,174.27,4774.848702431018,153.1823,153.4905,153.1119,153.4376,4774.8487
2016-11-08 11:15:00,174.34,174.49,174.28,174.32,4853.831162170479,153.4993,153.6313,153.4465,153.4817,4853.8312
2016-11-08 11:20:00,174.41,174.59,174.3,174.35,7153.554210688276,153.5609,153.7194,153.4641,153.5081,7153.5542
2016-11-08 11:25:00,174.4,174.4,174.26,174.32,13261.873012616676,153.5521,153.5521,153.4288,153.4817,13261.873
2016-11-08 11:30:00,174.28,174.66,174.26,174.57,7693.096727869524,153.4465,153.781,153.4288,153.7018,7693.0967
2016-11-08 11:35:00,174.53,174.64,174.45,174.64,2359.216329879988,153.6666,153.7634,153.5961,153.7634,2359.2163
2016-11-08 11:40:00,174.65,174.75,174.57,174.57,3387.014052723356,153.7722,153.8603,153.7018,153.7018,3387.0141
2016-11-08 11:45:00,174.64,174.71,174.59,174.69,4845.625192327418,153.7634,153.825,153.7194,153.8074,4845.6252
2016-11-08 11:50:00,174.65,175.0,174.64,174.99,17864.39634834342,153.7722,154.0804,153.7634,154.0716,17864.3963
2016-11-08 11:55:00,174.99,175.0,174.77,174.89,10015.38619345574,154.0716,154.0804,153.8779,153.9835,10015.3862
2016-11-08 12:00:00,174.99,174.99,174.78,174.86,6362.703867063288,154.0716,154.0716,153.8867,153.9571,6362.7039
2016-11-08 12:05:00,174.92,175.09,174.92,175.09,6257.0520053338805,154.0099,154.1596,154.0099,154.1596,6257.052
2016-11-08 12:10:00,175.15,175.24,175.02,175.02,10392.860806236537,154.2125,154.2917,154.098,154.098,10392.8608
2016-11-08 12:15:00,175.03,175.19,175.01,175.19,11150.88727048928,154.1068,154.2477,154.0892,154.2477,11150.8873
2016-11-08 12:20:00,175.14,175.27,175.05,175.27,9705.610831880193,154.2036,154.3181,154.1244,154.3181,9705.6108
2016-11-08 12:25:00,175.27,175.32,175.2,175.2,4311.211406298082,154.3181,154.3621,154.2565,154.2565,4311.2114
2016-11-08 12:30:00,175.26,175.26,175.07,175.07,1948.9178377269463,154.3093,154.3093,154.142,154.142,1948.9178
2016-11-08 12:35:00,175.04,175.14,174.99,175.04,3693.7121756077545,154.1156,154.2036,154.0716,154.1156,3693.7122
2016-11-08 12:40:00,175.03,175.13,175.02,175.07,2088.41932505898,154.1068,154.1948,154.098,154.142,2088.4193
2016-11-08 12:45:00,175.04,175.15,175.04,175.11,2875.166683762437,154.1156,154.2125,154.1156,154.1772,2875.1667
2016-11-08 12:50:00,175.14,175.15,174.99,175.06,5271.309877936198,154.2036,154.2125,154.0716,154.1332,5271.3099
2016-11-08 12:55:00,175.05,175.12,175.05,175.08,933.429069648169,154.1244,154.186,154.1244,154.1508,933.4291
2016-11-08 13:00:00,175.1,175.12,174.9,174.91,4789.209149656374,154.1684,154.186,153.9923,154.0011,4789.2091
2016-11-08 13:05:00,174.95,174.95,174.62,174.64,3292.6453995281568,154.0364,154.0364,153.7458,153.7634,3292.6454
2016-11-08 13:10:00,174.66,174.92,174.64,174.92,2833.1110883167503,153.781,154.0099,153.7634,154.0099,2833.1111
2016-11-08 13:15:00,174.93,174.93,174.58,174.73,4703.046466304236,154.0188,154.0188,153.7106,153.8427,4703.0465
2016-11-08 13:20:00,174.68,174.73,174.55,174.59,6976.100112832085,153.7986,153.8427,153.6842,153.7194,6976.1001
2016-11-08 13:25:00,174.53,174.64,174.49,174.53,10124.115293876295,153.6666,153.7634,153.6313,153.6666,10124.1153
2016-11-08 13:30:00,174.53,174.63,174.42,174.63,8781.413478305467,153.6666,153.7546,153.5697,153.7546,8781.4135
2016-11-08 13:35:00,174.65,174.77,174.64,174.75,3323.4177864396347,153.7722,153.8779,153.7634,153.8603,3323.4178
2016-11-08 13:40:00,174.81,174.99,174.76,174.96,12873.115191301673,153.9131,154.0716,153.8691,154.0452,12873.1152
2016-11-08 13:45:00,174.96,174.98,174.86,174.91,10890.3477279721,154.0452,154.0628,153.9571,154.0011,10890.3477
2016-11-08 13:50:00,174.9,174.91,174.74,174.76,7115.601600164119,153.9923,154.0011,153.8515,153.8691,7115.6016
2016-11-08 13:55:00,174.77,174.77,174.6,174.61,3611.652477177146,153.8779,153.8779,153.7282,153.737,3611.6525
2016-11-08 14:00:00,174.64,174.64,174.51,174.55,8185.454918453174,153.7634,153.7634,153.649,153.6842,8185.4549
2016-11-08 14:05:00,174.59,174.59,174.5,174.51,2794.132731562212,153.7194,153.7194,153.6402,153.649,2794.1327
2016-11-08 14:10:00,174.48,174.48,174.25,174.26,5180.018463432147,153.6225,153.6225,153.42,153.4288,5180.0185
2016-11-08 14:15:00,174.29,174.29,174.2,174.22,2730.53646527849,153.4553,153.4553,153.376,153.3936,2730.5365
2016-11-08 14:20:00,174.25,174.47,174.25,174.3,5426.197558723971,153.42,153.6137,153.42,153.4641,5426.1976
2016-11-08 14:25:00,174.3,174.31,174.2,174.24,5113.344958457277,153.4641,153.4729,153.376,153.4112,5113.345
2016-11-08 14:30:00,174.27,174.27,174.21,174.21,1860.7036619140424,153.4376,153.4376,153.3848,153.3848,1860.7037
2016-11-08 14:35:00,174.24,174.24,173.95,174.02,11166.27346394502,153.4112,153.4112,153.1559,153.2175,11166.2735
2016-11-08 14:40:00,174.04,174.04,173.82,173.83,4538.92706944302,153.2351,153.2351,153.0414,153.0502,4538.9271
2016-11-08 14:45:00,173.81,173.86,173.76,173.86,4331.726330905733,153.0326,153.0767,152.9886,153.0767,4331.7263
2016-11-08 14:50:00,173.89,173.98,173.88,173.95,4829.213252641296,153.1031,153.1823,153.0943,153.1559,4829.2133
2016-11-08 14:55:00,173.94,173.98,173.88,173.88,7112.524361472972,153.1471,153.1823,153.0943,153.0943,7112.5244
2016-11-08 15:00:00,173.83,174.03,173.83,173.99,5616.986357575136,153.0502,153.2263,153.0502,153.1911,5616.9864
2016-11-08 15:05:00,173.99,174.42,173.98,174.36,5446.712483331624,153.1911,153.5697,153.1823,153.5169,5446.7125
2016-11-08 15:10:00,174.34,174.55,174.33,174.45,5244.64047594625,153.4993,153.6842,153.4905,153.5961,5244.6405
2016-11-08 15:15:00,174.45,174.45,174.26,174.3,3494.717406913529,153.5961,153.5961,153.4288,153.4641,3494.7174
2016-11-08 15:20:00,174.34,174.53,174.34,174.47,3924.50507744384,153.4993,153.6666,153.4993,153.6137,3924.5051
2016-11-08 15:25:00,174.48,174.5,174.27,174.37,11202.17458200841,153.6225,153.6402,153.4376,153.5257,11202.1746
2016-11-08 15:30:00,174.39,174.59,174.34,174.39,23752.17971073956,153.5433,153.7194,153.4993,153.5433,23752.1797
2016-11-08 15:35:00,174.45,174.45,174.36,174.45,8028.515745204636,153.5961,153.5961,153.5169,153.5961,8028.5157
2016-11-08 15:40:00,174.44,174.48,174.38,174.43,10577.495127705406,153.5873,153.6225,153.5345,153.5785,10577.4951
2016-11-08 15:45:00,174.45,174.53,174.43,174.43,17445.891886347315,153.5961,153.6666,153.5785,153.5785,17445.8919
2016-11-08 15:50:00,174.45,174.45,174.04,174.1,17388.45009744589,153.5961,153.5961,153.2351,153.288,17388.4501
2016-11-08 15:55:00,174.12,174.22,174.03,174.21,47864.39634834342,153.3056,153.3936,153.2263,153.3848,47864.3963
2016-11-09 09:30:00,173.5,174.5,171.92,174.5,32637.19355831368,152.7597,153.6402,151.3686,153.6402,32637.1936
2016-11-09 09:35:00,174.13,174.13,171.98,172.2,7577.18740383629,153.3144,153.3144,151.4214,151.6151,7577.1874
2016-11-09 09:40:00,172.01,172.56,170.9,171.36,36172.9408144425,151.4478,151.9321,150.4705,150.8755,36172.9408
2016-11-09 09:45:00,171.2,171.54,169.58,170.4,47488.97322802339,150.7346,151.034,149.3083,150.0303,47488.9732
2016-11-09 09:50:00,170.11,170.88,170.11,170.42,26260.129244025025,149.7749,150.4529,149.7749,150.0479,26260.1292
2016-11-09 09:55:00,170.54,170.67,169.93,169.94,11568.365986255,150.1535,150.268,149.6165,149.6253,11568.366
2016-11-09 10:00:00,170.21,170.33,169.66,170.22,28536.260129244023,149.863,149.9686,149.3787,149.8718,28536.2601
2016-11-09 10:05:00,170.12,170.44,169.23,169.63,87592.57359729202,149.7837,150.0655,149.0001,149.3523,87592.5736
2016-11-09 10:10:00,169.62,169.78,168.54,168.55,50988.81936608883,149.3435,149.4844,148.3926,148.4014,50988.8194
2016-11-09 10:15:00,168.89,168.95,167.81,167.83,42040.209252231,148.7008,148.7536,147.7499,147.7675,42040.2093
2016-11-09 10:20:00,168.1,168.59,167.72,167.72,44158.37521797107,148.0052,148.4366,147.6706,147.6706,44158.3752
2016-11-09 10:25:00,167.91,168.85,167.88,168.61,26117.550518001844,147.8379,148.6656,147.8115,148.4542,26117.5505
2016-11-09 10:30:00,168.48,168.7,167.9,168.47,28478.8183403426,148.3398,148.5335,147.8291,148.331,28478.8183
2016-11-09 10:35:00,168.51,168.78,168.19,168.78,11988.921940711867,148.3662,148.6039,148.0845,148.6039,11988.9219
2016-11-09 10:40:00,168.71,169.32,168.64,169.31,8050.056416042671,148.5423,149.0794,148.4807,149.0706,8050.0564
2016-11-09 10:45:00,169.2,169.25,168.81,169.11,30013.33470099497,148.9737,149.0177,148.6303,148.8945,30013.3347
2016-11-09 10:50:00,169.11,169.75,169.08,169.71,18251.10267719766,148.8945,149.458,148.8681,149.4228,18251.1027
2016-11-09 10:55:00,169.59,170.96,169.57,170.71,23660.88829623551,149.3171,150.5233,149.2995,150.3032,23660.8883
2016-11-09 11:00:00,170.76,171.25,170.7,171.25,18867.57616165761,150.3472,150.7787,150.2944,150.7787,18867.5762
2016-11-09 11:05:00,171.26,171.41,170.94,170.94,17542.312032003283,150.7875,150.9195,150.5057,150.5057,17542.312
2016-11-09 11:10:00,171.03,171.14,170.71,171.05,17485.89598933224,150.585,150.6818,150.3032,150.6026,17485.896
2016-11-09 11:15:00,170.98,171.14,170.68,170.88,8996.820186685814,150.5409,150.6818,150.2768,150.4529,8996.8202
2016-11-09 11:20:00,170.88,170.99,170.71,170.88,4473.279310698533,150.4529,150.5497,150.3032,150.4529,4473.2793
2016-11-09 11:25:00,170.91,171.05,170.54,170.54,11720.176428351626,150.4793,150.6026,150.1535,150.1535,11720.1764
2016-11-09 11:30:00,170.61,170.92,170.54,170.7,12479.228638834751,150.2152,150.4881,150.1535,150.2944,12479.2286
2016-11-09 11:35:00,170.71,170.81,170.32,170.32,10359.01118063391,150.3032,150.3913,149.9598,149.9598,10359.0112
2016-11-09 11:40:00,170.32,170.32,169.95,170.04,8060.313878346496,149.9598,149.9598,149.6341,149.7133,8060.3139
2016-11-09 11:45:00,170.09,170.39,170.06,170.3,19633.80859575341,149.7573,150.0215,149.7309,149.9422,19633.8086
2016-11-09 11:50:00,170.43,170.79,170.23,170.45,16357.575135911376,150.0567,150.3736,149.8806,150.0743,16357.5751
2016-11-09 11:55:00,170.33,170.33,169.92,170.08,7114.575853933737,149.9686,149.9686,149.6076,149.7485,7114.5759
2016-11-09 12:00:00,170.08,170.19,169.91,169.97,14925.63339829726,149.7485,149.8454,149.5988,149.6517,14925.6334
2016-11-09 12:05:00,169.99,169.99,169.4,169.48,12914.145040516976,149.6693,149.6693,149.1498,149.2202,12914.145
2016-11-09 12:10:00,169.45,169.45,168.98,169.05,4188.121858652169,149.1938,149.1938,148.78,148.8416,4188.1219
2016-11-09 12:15:00,169.13,169.29,169.0,169.15,5929.83895784183,148.9121,149.053,148.7976,148.9297,5929.839
2016-11-09 12:20:00,169.06,169.21,168.85,168.98,5095.907272540773,148.8505,148.9825,148.6656,148.78,5095.9073
2016-11-09 12:25:00,169.0,169.15,168.78,169.11,9553.800389783568,148.7976,148.9297,148.6039,148.8945,9553.8004
2016-11-09 12:30:00,169.27,169.58,169.11,169.5,5571.853523438301,149.0354,149.3083,148.8945,149.2379,5571.8535
2016-11-09 12:35:00,169.54,169.72,169.15,169.15,14184.018873730638,149.2731,149.4316,148.9297,148.9297,14184.0189
2016-11-09 12:40:00,169.15,169.57,169.13,169.51,7419.2224843573695,148.9297,149.2995,148.9121,149.2467,7419.2225
2016-11-09 12:45:00,169.63,169.74,169.29,169.29,3691.660683146989,149.3523,149.4492,149.053,149.053,3691.6607
2016-11-09 12:50:00,169.4,169.51,169.16,169.3,6415.016924812801,149.1498,149.2467,148.9385,149.0618,6415.0169
2016-11-09 12:55:00,169.34,169.64,169.23,169.63,5124.628166991486,149.097,149.3611,149.0001,149.3523,5124.6282
2016-11-09 13:00:00,169.56,169.71,169.06,169.06,22437.173043389063,149.2907,149.4228,148.8505,148.8505,22437.173
2016-11-09 13:05:00,169.15,169.42,169.08,169.09,7897.220227715663,148.9297,149.1674,148.8681,148.8769,7897.2202
2016-11-09 13:10:00,169.11,169.53,169.07,169.53,8400.86162683352,148.8945,149.2643,148.8593,149.2643,8400.8616
2016-11-09 13:15:00,169.42,169.42,168.95,168.98,18117.75566724792,149.1674,149.1674,148.7536,148.78,18117.7557
2016-11-09 13:20:00,168.98,168.98,168.4,168.53,4260.949841009334,148.78,148.78,148.2694,148.3838,4260.9498
2016-11-09 13:25:00,168.5,168.68,168.46,168.68,6074.469176325777,148.3574,148.5159,148.3222,148.5159,6074.4692
2016-11-09 13:30:00,168.71,169.51,168.71,169.39,14634.321468868602,148.5423,149.2467,148.5423,149.141,14634.3215
2016-11-09 13:35:00,169.34,169.53,169.13,169.13,4910.247204841522,149.097,149.2643,148.9121,148.9121,4910.2472
2016-11-09 13:40:00,169.17,169.93,169.12,169.92,30853.42086367833,148.9473,149.6165,148.9033,149.6076,30853.4209
2016-11-09 13:45:00,169.95,169.97,169.75,169.8,7632.577700276951,149.6341,149.6517,149.458,149.502,7632.5777
2016-11-09 13:50:00,169.84,169.87,169.67,169.85,6353.4721509898445,149.5372,149.5636,149.3875,149.546,6353.4722
2016-11-09 13:55:00,169.92,170.19,169.54,169.54,7792.594112216637,149.6076,149.8454,149.2731,149.2731,7792.5941
2016-11-09 14:00:00,169.54,169.78,169.53,169.69,9677.91568365986,149.2731,149.4844,149.2643,149.4051,9677.9157
2016-11-09 14:05:00,169.59,169.69,169.54,169.61,13589.086060108728,149.3171,149.4051,149.2731,149.3347,13589.0861
2016-11-09 14:10:00,169.51,169.83,169.5,169.61,6948.404964611755,149.2467,149.5284,149.2379,149.3347,6948.405
2016-11-09 14:15:00,169.61,169.66,169.54,169.54,6685.813929633809,149.3347,149.3787,149.2731,149.2731,6685.8139
2016-11-09 14:20:00,169.59,169.9,169.54,169.89,15254.897938250077,149.3171,149.59,149.2731,149.5812,15254.8979
2016-11-09 14:25:00,169.92,170.21,169.85,170.04,18567.0325161555,149.6076,149.863,149.546,149.7133,18567.0325
2016-11-09 14:30:00,169.93,170.62,169.93,170.47,13965.534926659144,149.6165,150.224,149.6165,150.0919,13965.5349
2016-11-09 14:35:00,170.45,170.7,170.29,170.65,9393.78397784388,150.0743,150.2944,149.9334,150.2504,9393.784
2016-11-09 14:40:00,170.65,170.97,170.57,170.89,9902.554108113653,150.2504,150.5321,150.1799,150.4617,9902.5541
2016-11-09 14:45:00,170.84,170.94,170.38,170.49,12291.517078674737,150.4177,150.5057,150.0127,150.1095,12291.5171
2016-11-09 14:50:00,170.42,170.42,170.17,170.18,13366.499128115704,150.0479,150.0479,149.8278,149.8366,13366.4991
2016-11-09 14:55:00,170.16,170.17,169.55,169.78,21484.254795363628,149.819,149.8278,149.2819,149.4844,21484.2548
2016-11-09 15:00:00,169.87,170.12,169.82,170.03,19836.906349369165,149.5636,149.7837,149.5196,149.7045,19836.9063
2016-11-09 15:05:00,170.05,170.06,169.82,169.85,8502.410503641398,149.7221,149.7309,149.5196,149.546,8502.4105
2016-11-09 15:10:00,169.84,170.31,169.84,170.24,8389.578418299312,149.5372,149.951,149.5372,149.8894,8389.5784
2016-11-09 15:15:00,170.24,170.59,170.22,170.59,9711.765309262488,149.8894,150.1976,149.8718,150.1976,9711.7653
2016-11-09 15:20:00,170.64,170.7,170.49,170.59,11378.602933634218,150.2416,150.2944,150.1095,150.1976,11378.6029
2016-11-09 15:25:00,170.54,170.7,170.5,170.5,16141.142681300646,150.1535,150.2944,150.1183,150.1183,16141.1427
2016-11-09 15:30:00,170.5,170.54,170.06,170.21,15487.742332546928,150.1183,150.1535,149.7309,149.863,15487.7423
2016-11-09 15:35:00,170.2,170.44,170.17,170.32,12318.186480664684,149.8542,150.0655,149.8278,149.9598,12318.1865
2016-11-09 15:40:00,170.34,170.44,170.26,170.44,16051.902759257358,149.9774,150.0655,149.907,150.0655,16051.9028
2016-11-09 15:45:00,170.44,170.44,170.06,170.11,29951.789927172016,150.0655,150.0655,149.7309,149.7749,29951.7899
2016-11-09 15:50:00,170.18,170.53,170.18,170.39,23415.734947174067,149.8366,150.1447,149.8366,150.0215,23415.7349
2016-11-09 15:55:00,170.39,170.6,170.26,170.39,58511.64221971484,150.0215,150.2064,149.907,150.0215,58511.6422
2016-11-10 09:30:00,171.72,172.83,171.33,172.83,35030.259513796285,151.1925,152.1698,150.8491,152.1698,35030.2595
2016-11-10 09:35:00,172.7,172.7,171.75,172.47,16054.979997948509,152.0553,152.0553,151.2189,151.8528,16054.98
2016-11-10 09:40:00,172.26,173.68,172.25,173.68,13205.456969945635,151.6679,152.9182,151.6591,152.9182,13205.457
2016-11-10 09:45:00,173.58,173.79,173.13,173.2,7909.529182480254,152.8301,153.015,152.4339,152.4956,7909.5292
2016-11-10 09:50:00,173.3,173.42,172.97,173.02,51108.83167504359,152.5836,152.6893,152.293,152.3371,51108.8317
2016-11-10 09:55:00,173.02,173.04,172.22,172.28,9400.96420145656,152.3371,152.3547,151.6327,151.6855,9400.9642
2016-11-10 10:00:00,172.28,172.53,172.15,172.36,20945.73802441276,151.6855,151.9056,151.5711,151.756,20945.738
2016-11-10 10:05:00,172.43,172.43,172.2,172.3,26206.790440045133,151.8176,151.8176,151.6151,151.7031,26206.7904
2016-11-10 10:10:00,172.28,172.31,172.04,172.1,43058.77525900092,151.6855,151.7119,151.4742,151.5271,43058.7753
2016-11-10 10:15:00,172.13,172.59,172.13,172.45,10531.336547338187,151.5535,151.9585,151.5535,151.8352,10531.3365
2016-11-10 10:20:00,172.39,173.16,172.32,173.05,12149.964098881936,151.7824,152.4603,151.7208,152.3635,12149.9641
2016-11-10 10:25:00,172.9,173.08,172.35,172.35,19344.54815878552,152.2314,152.3899,151.7472,151.7472,19344.5482
2016-11-10 10:30:00,172.26,172.67,172.26,172.41,19556.877628474715,151.6679,152.0289,151.6679,151.8,19556.8776
2016-11-10 10:35:00,172.49,172.53,171.52,171.72,19965.124628166992,151.8704,151.9056,151.0164,151.1925,19965.1246
2016-11-10 10:40:00,171.68,172.23,171.6,171.92,20060.51902759257,151.1573,151.6415,151.0868,151.3686,20060.519
2016-11-10 10:45:00,171.99,172.39,171.86,171.91,21158.06749410196,151.4302,151.7824,151.3157,151.3598,21158.0675
2016-11-10 10:50:00,171.91,172.31,171.87,171.87,15119.499435839572,151.3598,151.7119,151.3245,151.3245,15119.4994
2016-11-10 10:55:00,171.78,172.18,171.6,171.98,35108.21622730536,151.2453,151.5975,151.0868,151.4214,35108.2162
2016-11-10 11:00:00,171.98,172.05,171.41,171.41,31825.82829008104,151.4214,151.483,150.9195,150.9195,31825.8283
2016-11-10 11:05:00,171.63,171.87,171.43,171.51,13805.518514719455,151.1132,151.3245,150.9371,151.0076,13805.5185
2016-11-10 11:10:00,171.48,171.77,171.14,171.71,15753.41060621602,150.9812,151.2365,150.6818,151.1837,15753.4106
2016-11-10 11:15:00,171.71,171.96,171.49,171.81,17398.707559749717,151.1837,151.4038,150.99,151.2717,17398.7076
2016-11-10 11:20:00,171.83,172.06,171.53,171.77,15282.593086470406,151.2893,151.4918,151.0252,151.2365,15282.5931
2016-11-10 11:25:00,171.77,171.77,171.42,171.49,11108.831675043592,151.2365,151.2365,150.9283,150.99,11108.8317
2016-11-10 11:30:00,171.52,171.53,171.11,171.11,7120.730331316032,151.0164,151.0252,150.6554,150.6554,7120.7303
2016-11-10 11:35:00,171.11,171.22,170.89,170.89,11975.587239716891,150.6554,150.7522,150.4617,150.4617,11975.5872
2016-11-10 11:40:00,170.88,171.58,170.84,171.49,14911.272951071904,150.4529,151.0692,150.4177,150.99,14911.273
2016-11-10 11:45:00,171.46,171.62,171.25,171.35,17523.848599856396,150.9636,151.1044,150.7787,150.8667,17523.8486
2016-11-10 11:50:00,171.18,171.3,170.65,170.81,20575.44363524464,150.717,150.8227,150.2504,150.3913,20575.4436
2016-11-10 11:55:00,170.81,170.84,170.58,170.84,9885.116422197148,150.3913,150.4177,150.1888,150.4177,9885.1164
2016-11-10 12:00:00,170.86,171.05,170.82,170.86,12116.114473279313,150.4353,150.6026,150.4001,150.4353,12116.1145
2016-11-10 12:05:00,170.93,171.04,170.79,170.79,9259.41122166376,150.4969,150.5938,150.3736,150.3736,9259.4112
2016-11-10 12:10:00,170.85,171.0,170.73,170.99,7385.372858754744,150.4265,150.5585,150.3208,150.5497,7385.3729
2016-11-10 12:15:00,170.95,171.27,170.94,171.04,13523.438301364242,150.5145,150.7963,150.5057,150.5938,13523.4383
2016-11-10 12:20:00,171.03,171.09,170.88,171.05,11941.737614114269,150.585,150.6378,150.4529,150.6026,11941.7376
2016-11-10 12:25:00,171.09,171.09,170.8,170.86,23511.12934659965,150.6378,150.6378,150.3825,150.4353,23511.1293
2016-11-10 12:30:00,170.89,171.09,170.78,170.82,15332.854651759157,150.4617,150.6378,150.3648,150.4001,15332.8547
2016-11-10 12:35:00,170.91,170.95,170.71,170.71,6268.335213868088,150.4793,150.5145,150.3032,150.3032,6268.3352
2016-11-10 12:40:00,170.7,170.7,170.33,170.41,14801.518104420966,150.2944,150.2944,149.9686,150.0391,14801.5181
2016-11-10 12:45:00,170.41,170.6,170.3,170.32,10172.325366704275,150.0391,150.2064,149.9422,149.9598,10172.3254
2016-11-10 12:50:00,170.32,171.0,170.32,170.8,19353.77987485896,149.9598,150.5585,149.9598,150.3825,19353.7799
2016-11-10 12:55:00,170.81,171.03,170.74,171.03,9595.855985229256,150.3913,150.585,150.3296,150.585,9595.856
2016-11-10 13:00:00,171.03,171.04,170.7,170.7,11629.910760077955,150.585,150.5938,150.2944,150.2944,11629.9108
2016-11-10 13:05:00,170.76,171.17,170.74,171.17,10203.097753615755,150.3472,150.7082,150.3296,150.7082,10203.0978
2016-11-10 13:10:00,171.12,171.13,170.83,170.83,7759.770232844394,150.6642,150.673,150.4089,150.4089,7759.7702
2016-11-10 13:15:00,170.93,171.02,170.81,170.85,7957.739255308236,150.4969,150.5762,150.3913,150.4265,7957.7393
2016-11-10 13:20:00,170.96,170.98,170.7,170.73,6500.153861934557,150.5233,150.5409,150.2944,150.3208,6500.1539
2016-11-10 13:25:00,170.71,170.8,170.66,170.76,5277.464355318494,150.3032,150.3825,150.2592,150.3472,5277.4644
2016-11-10 13:30:00,170.75,170.84,170.72,170.74,3620.8841932505898,150.3384,150.4177,150.312,150.3296,3620.8842
2016-11-10 13:35:00,170.79,171.03,170.72,170.85,7929.0183608575235,150.3736,150.585,150.312,150.4265,7929.0184
2016-11-10 13:40:00,170.94,171.06,170.85,170.93,6351.420658529079,150.5057,150.6114,150.4265,150.4969,6351.4207
2016-11-10 13:45:00,170.92,171.21,170.85,171.2,15943.173658836804,150.4881,150.7434,150.4265,150.7346,15943.1737
2016-11-10 13:50:00,171.22,171.27,171.07,171.27,6903.27213047492,150.7522,150.7963,150.6202,150.7963,6903.2721
2016-11-10 13:55:00,171.24,171.3,171.11,171.24,5051.800184634321,150.7699,150.8227,150.6554,150.7699,5051.8002
2016-11-10 14:00:00,171.3,171.33,171.12,171.25,7005.84675351318,150.8227,150.8491,150.6642,150.7787,7005.8468
2016-11-10 14:05:00,171.26,171.36,171.06,171.1,5444.660990870859,150.7875,150.8755,150.6114,150.6466,5444.661
2016-11-10 14:10:00,171.1,171.24,171.04,171.24,4837.419222484357,150.6466,150.7699,150.5938,150.7699,4837.4192
2016-11-10 14:15:00,171.17,171.24,171.05,171.24,29971.279105549285,150.7082,150.7699,150.6026,150.7699,29971.2791
2016-11-10 14:20:00,171.23,171.5,171.16,171.17,11527.336137039696,150.7611,150.9988,150.6994,150.7082,11527.3361
2016-11-10 14:25:00,171.11,171.24,171.09,171.15,8885.01384757411,150.6554,150.7699,150.6378,150.6906,8885.0138
2016-11-10 14:30:00,171.12,171.22,171.06,171.22,15468.253154169655,150.6642,150.7522,150.6114,150.7522,15468.2532
2016-11-10 14:35:00,171.18,171.42,171.14,171.42,7733.100830854446,150.717,150.9283,150.6818,150.9283,7733.1008
2016-11-10 14:40:00,171.44,171.62,171.44,171.49,7688.993742947994,150.9459,151.1044,150.9459,150.99,7688.9937
2016-11-10 14:45:00,171.5,171.84,171.5,171.69,12184.839470714944,150.9988,151.2981,150.9988,151.1661,12184.8395
2016-11-10 14:50:00,171.64,171.64,171.43,171.45,13006.46220125141,151.122,151.122,150.9371,150.9548,13006.4622
2016-11-10 14:55:00,171.5,171.58,171.28,171.54,8475.74110165145,150.9988,151.0692,150.8051,151.034,8475.7411
2016-11-10 15:00:00,171.54,171.62,171.38,171.58,26559.64714329675,151.034,151.1044,150.8931,151.0692,26559.6471
2016-11-10 15:05:00,171.57,171.58,171.27,171.27,12883.372653605498,151.0604,151.0692,150.7963,150.7963,12883.3727
2016-11-10 15:10:00,171.31,171.54,171.29,171.47,12877.2181762232,150.8315,151.034,150.8139,150.9724,12877.2182
2016-11-10 15:15:00,171.5,171.5,171.28,171.34,9559.954867165863,150.9988,150.9988,150.8051,150.8579,9559.9549
2016-11-10 15:20:00,171.32,171.4,171.19,171.19,15989.33223920402,150.8403,150.9107,150.7258,150.7258,15989.3322
2016-11-10 15:25:00,171.21,171.34,171.17,171.3,13558.31367319725,150.7434,150.8579,150.7082,150.8227,13558.3137
2016-11-10 15:30:00,171.28,171.33,171.16,171.28,16208.841932505897,150.8051,150.8491,150.6994,150.8051,16208.8419
2016-11-10 15:35:00,171.29,171.38,171.18,171.28,22778.746538106472,150.8139,150.8931,150.717,150.8051,22778.7465
2016-11-10 15:40:00,171.32,171.33,171.1,171.25,22436.14729715868,150.8403,150.8491,150.6466,150.7787,22436.1473
2016-11-10 15:45:00,171.27,171.44,171.16,171.42,26897.117653092624,150.7963,150.9459,150.6994,150.9283,26897.1177
2016-11-10 15:50:00,171.4,171.43,171.19,171.19,29078.87988511642,150.9107,150.9371,150.7258,150.7258,29078.8799
2016-11-10 15:55:00,171.22,171.38,171.09,171.2,54418.91476048825,150.7522,150.8931,150.6378,150.7346,54418.9148
2016-11-11 09:30:00,170.7,171.42,170.36,170.46,14406.605805723664,150.2944,150.9283,149.9951,150.0831,14406.6058
2016-11-11 09:35:00,170.42,170.63,169.83,170.5,10462.611549902556,150.0479,150.2328,149.5284,150.1183,10462.6115
2016-11-11 09:40:00,170.7,170.97,170.65,170.71,3918.350600061545,150.2944,150.5321,150.2504,150.3032,3918.3506
2016-11-11 09:45:00,170.85,170.94,170.16,170.16,13955.277464355318,150.4265,150.5057,149.819,149.819,13955.2775
2016-11-11 09:50:00,169.98,170.24,169.53,169.54,7634.629192737716,149.6605,149.8894,149.2643,149.2731,7634.6292
2016-11-11 09:55:00,169.54,169.76,169.54,169.75,2738.742435121551,149.2731,149.4668,149.2731,149.458,2738.7424
2016-11-11 10:00:00,169.67,169.92,169.54,169.91,10364.139911785824,149.3875,149.6076,149.2731,149.5988,10364.1399
2016-11-11 10:05:00,169.91,170.16,169.8,169.87,6297.056108318801,149.5988,149.819,149.502,149.5636,6297.0561
2016-11-11 10:10:00,169.85,170.2,169.78,170.11,7787.465381064724,149.546,149.8542,149.4844,149.7749,7787.4654
2016-11-11 10:15:00,170.08,170.14,169.61,169.61,4272.233049543543,149.7485,149.8013,149.3347,149.3347,4272.233
2016-11-11 10:20:00,169.54,169.67,169.44,169.49,4596.3688583444455,149.2731,149.3875,149.185,149.2291,4596.3689
2016-11-11 10:25:00,169.52,169.58,169.22,169.27,6832.495640578521,149.2555,149.3083,148.9913,149.0354,6832.4956
2016-11-11 10:30:00,169.31,169.35,168.97,169.2,10598.010052313057,149.0706,149.1058,148.7712,148.9737,10598.0101
2016-11-11 10:35:00,169.02,169.13,168.93,168.95,5026.156528874756,148.8152,148.9121,148.736,148.7536,5026.1565
2016-11-11 10:40:00,168.95,169.18,168.91,169.18,2736.690942660786,148.7536,148.9561,148.7184,148.9561,2736.6909
2016-11-11 10:45:00,169.23,169.23,168.79,168.79,4819.981536567853,149.0001,149.0001,148.6127,148.6127,4819.9815
2016-11-11 10:50:00,168.79,168.81,168.6,168.64,7001.74376859165,148.6127,148.6303,148.4454,148.4807,7001.7438
2016-11-11 10:55:00,168.51,168.66,168.22,168.33,13376.756590419527,148.3662,148.4983,148.1109,148.2077,13376.7566
2016-11-11 11:00:00,168.34,168.34,168.03,168.1,9812.288439839984,148.2165,148.2165,147.9436,148.0052,9812.2884
2016-11-11 11:05:00,168.17,168.27,168.02,168.09,20639.03990152836,148.0668,148.1549,147.9348,147.9964,20639.0399
2016-11-11 11:10:00,168.03,168.08,167.88,167.9,11821.725305159503,147.9436,147.9876,147.8115,147.8291,11821.7253
2016-11-11 11:15:00,167.92,168.0,167.83,167.99,8947.584367627449,147.8467,147.9172,147.7675,147.9084,8947.5844
2016-11-11 11:20:00,167.98,168.28,167.9,168.28,13607.549492255615,147.8996,148.1637,147.8291,148.1637,13607.5495
2016-11-11 11:25:00,168.3,168.32,167.98,167.98,12237.152528464458,148.1813,148.1989,147.8996,147.8996,12237.1525
2016-11-11 11:30:00,168.0,168.23,168.0,168.01,7209.970253359319,147.9172,148.1197,147.9172,147.926,7209.9703
2016-11-11 11:35:00,168.01,168.21,167.98,168.21,9031.695558518824,147.926,148.1021,147.8996,148.1021,9031.6956
2016-11-11 11:40:00,168.21,168.27,168.1,168.1,8925.017950559031,148.1021,148.1549,148.0052,148.0052,8925.018
2016-11-11 11:45:00,168.07,168.17,167.74,167.75,15639.552774643553,147.9788,148.0668,147.6882,147.6971,15639.5528
2016-11-11 11:50:00,167.79,168.06,167.69,167.86,15978.049030669812,147.7323,147.97,147.6442,147.7939,15978.049
2016-11-11 11:55:00,167.84,168.02,167.74,167.74,6667.350497486921,147.7763,147.9348,147.6882,147.6882,6667.3505
2016-11-11 12:00:00,167.79,167.91,167.7,167.77,9117.85824187096,147.7323,147.8379,147.653,147.7147,9117.8582
2016-11-11 12:05:00,167.82,168.07,167.77,168.03,7804.903066981228,147.7587,147.9788,147.7147,147.9436,7804.9031
2016-11-11 12:10:00,168.06,168.17,167.91,168.12,7046.876602728485,147.97,148.0668,147.8379,148.0228,7046.8766
2016-11-11 12:15:00,168.11,168.39,168.07,168.07,10108.729100420556,148.014,148.2605,147.9788,147.9788,10108.7291
2016-11-11 12:20:00,168.1,168.17,168.05,168.15,4859.985639552774,148.0052,148.0668,147.9612,148.0492,4859.9856
2016-11-11 12:25:00,168.18,168.18,167.99,168.12,7157.657195609806,148.0756,148.0756,147.9084,148.0228,7157.6572
2016-11-11 12:30:00,168.11,168.18,167.84,167.84,7993.640373371628,148.014,148.0756,147.7763,147.7763,7993.6404
2016-11-11 12:35:00,167.8,168.09,167.8,167.97,8536.260129244025,147.7411,147.9964,147.7411,147.8908,8536.2601
2016-11-11 12:40:00,168.04,168.26,167.92,167.97,11453.482408452148,147.9524,148.1461,147.8467,147.8908,11453.4824
2016-11-11 12:45:00,168.01,168.02,167.87,167.88,8076.725818032618,147.926,147.9348,147.8027,147.8115,8076.7258
2016-11-11 12:50:00,167.87,167.93,167.8,167.89,2687.455123602421,147.8027,147.8555,147.7411,147.8203,2687.4551
2016-11-11 12:55:00,167.93,167.97,167.83,167.88,6888.911683249564,147.8555,147.8908,147.7675,147.8115,6888.9117
2016-11-11 13:00:00,167.95,168.02,167.92,167.92,5329.777413068006,147.8731,147.9348,147.8467,147.8467,5329.7774
2016-11-11 13:05:00,167.93,168.08,167.9,168.05,5506.205764693815,147.8555,147.9876,147.8291,147.9612,5506.2058
2016-11-11 13:10:00,168.06,168.13,168.0,168.0,7870.550825725715,147.97,148.0316,147.9172,147.9172,7870.5508
2016-11-11 13:15:00,168.01,168.08,167.83,167.84,5111.293465996512,147.926,147.9876,147.7675,147.7763,5111.2935
2016-11-11 13:20:00,167.81,167.98,167.78,167.81,9646.117550518002,147.7499,147.8996,147.7235,147.7499,9646.1176
2016-11-11 13:25:00,167.78,167.86,167.7,167.84,24428.1464765617,147.7235,147.7939,147.653,147.7763,24428.1465
2016-11-11 13:30:00,167.91,167.98,167.7,167.81,21233.97271515027,147.8379,147.8996,147.653,147.7499,21233.9727
2016-11-11 13:35:00,167.81,168.01,167.81,167.88,9652.272027900295,147.7499,147.926,147.7499,147.8115,9652.272
2016-11-11 13:40:00,167.86,167.92,167.71,167.81,15894.96358600882,147.7939,147.8467,147.6618,147.7499,15894.9636
2016-11-11 13:45:00,167.85,167.93,167.79,167.93,3487.537183300851,147.7851,147.8555,147.7323,147.8555,3487.5372
2016-11-11 13:50:00,167.84,167.92,167.6,167.6,5433.37778233665,147.7763,147.8467,147.565,147.565,5433.3778
2016-11-11 13:55:00,167.55,167.55,167.41,167.41,4247.61514001436,147.521,147.521,147.3977,147.3977,4247.6151
2016-11-11 14:00:00,167.4,167.47,167.23,167.37,7697.199712791055,147.3889,147.4505,147.2392,147.3625,7697.1997
2016-11-11 14:05:00,167.4,167.42,167.28,167.3,6618.1146784285565,147.3889,147.4065,147.2832,147.3008,6618.1147
2016-11-11 14:10:00,167.3,167.3,167.19,167.22,7094.060929326084,147.3008,147.3008,147.204,147.2304,7094.0609
2016-11-11 14:15:00,167.21,167.37,167.21,167.28,19591.753000307723,147.2216,147.3625,147.2216,147.2832,19591.753
2016-11-11 14:20:00,167.25,167.32,167.1,167.1,11203.200328238794,147.2568,147.3185,147.1248,147.1248,11203.2003
2016-11-11 14:25:00,167.12,167.22,167.07,167.07,6395.527746435531,147.1424,147.2304,147.0983,147.0983,6395.5277
2016-11-11 14:30:00,166.99,167.2,166.93,167.1,11414.50405169761,147.0279,147.2128,146.9751,147.1248,11414.5041
2016-11-11 14:35:00,167.17,167.17,167.05,167.07,8507.539234793312,147.1864,147.1864,147.0807,147.0983,8507.5392
2016-11-11 14:40:00,167.12,167.12,166.88,166.93,10861.626833521386,147.1424,147.1424,146.9311,146.9751,10861.6268
2016-11-11 14:45:00,166.97,166.97,166.78,166.8,9871.781721202176,147.0103,147.0103,146.843,146.8606,9871.7817
2016-11-11 14:50:00,166.8,166.88,166.48,166.54,21135.50107703354,146.8606,146.9311,146.5789,146.6317,21135.5011
2016-11-11 14:55:00,166.6,166.69,166.27,166.32,12693.609600984715,146.6845,146.7638,146.394,146.438,12693.6096
2016-11-11 15:00:00,166.35,166.53,166.3,166.38,10300.543645502104,146.4644,146.6229,146.4204,146.4908,10300.5436
2016-11-11 15:05:00,166.39,166.52,166.35,166.52,13073.13570622628,146.4996,146.6141,146.4644,146.6141,13073.1357
2016-11-11 15:10:00,166.48,166.56,166.27,166.48,13471.12524361473,146.5789,146.6493,146.394,146.5789,13471.1252
2016-11-11 15:15:00,166.51,166.56,166.24,166.31,16170.889321981742,146.6053,146.6493,146.3676,146.4292,16170.8893
2016-11-11 15:20:00,166.33,166.41,166.19,166.19,14995.384141963275,146.4468,146.5172,146.3235,146.3235,14995.3841
2016-11-11 15:25:00,166.19,166.29,166.04,166.05,25213.86808903477,146.3235,146.4116,146.1915,146.2003,25213.8681
2016-11-11 15:30:00,166.11,166.16,165.82,165.86,34999.48712688481,146.2531,146.2971,145.9978,146.033,34999.4871
2016-11-11 15:35:00,165.86,165.86,165.74,165.76,32833.11108831675,146.033,146.033,145.9273,145.9449,32833.1111
2016-11-11 15:40:00,165.76,165.88,165.68,165.85,36740.178479844086,145.9449,146.0506,145.8745,146.0242,36740.1785
2016-11-11 15:45:00,165.85,166.11,165.8,165.89,73029.02861831982,146.0242,146.2531,145.9802,146.0594,73029.0286
2016-11-11 15:50:00,165.9,166.04,165.87,165.97,113453.68755769824,146.0682,146.1915,146.0418,146.1298,113453.6876
2016-11-11 15:55:00,165.98,166.24,165.9,166.08,134192.2248435737,146.1386,146.3676,146.0682,146.2267,134192.2248
2016-11-14 09:30:00,166.31,166.31,165.21,165.29,45714.43224946148,146.4292,146.4292,145.4607,145.5311,45714.4322
2016-11-14 09:35:00,165.44,165.76,165.15,165.15,23890.65545184121,145.6632,145.9449,145.4079,145.4079,23890.6555
2016-11-14 09:40:00,165.18,165.4,164.76,164.76,16257.05200533388,145.4343,145.628,145.0645,145.0645,16257.052
2016-11-14 09:45:00,164.83,165.16,164.76,164.76,31782.74694840496,145.1261,145.4167,145.0645,145.0645,31782.7469
2016-11-14 09:50:00,164.84,164.84,164.58,164.79,25013.847574110165,145.1349,145.1349,144.906,145.0909,25013.8476
2016-11-14 09:55:00,164.8,165.0,164.42,164.48,25948.30238998872,145.0997,145.2758,144.7651,144.818,25948.3024
2016-11-14 10:00:00,164.5,164.96,164.17,164.17,27983.3829110678,144.8356,145.2406,144.545,144.545,27983.3829
2016-11-14 10:05:00,164.11,164.8,163.95,164.53,14826.136013950148,144.4922,145.0997,144.3513,144.862,14826.136
2016-11-14 10:10:00,164.49,164.49,164.12,164.32,10225.664170684173,144.8268,144.8268,144.501,144.6771,10225.6642
2016-11-14 10:15:00,164.32,164.42,163.53,163.61,21715.047697199712,144.6771,144.7651,143.9815,144.052,21715.0477
2016-11-14 10:20:00,163.61,163.92,163.25,163.76,111461.6883782952,144.052,144.3249,143.735,144.184,111461.6884
2016-11-14 10:25:00,163.76,163.83,163.29,163.39,15641.604267104318,144.184,144.2457,143.7702,143.8582,15641.6043
2016-11-14 10:30:00,163.41,163.92,163.41,163.7,11563.237255103088,143.8759,144.3249,143.8759,144.1312,11563.2373
2016-11-14 10:35:00,163.73,163.99,163.23,163.37,23499.84613806544,144.1576,144.3865,143.7174,143.8406,23499.8461
2016-11-14 10:40:00,163.41,163.7,163.3,163.3,29104.523540875987,143.8759,144.1312,143.779,143.779,29104.5235
2016-11-14 10:45:00,163.3,163.53,162.99,163.2,45826.23858857319,143.779,143.9815,143.5061,143.691,45826.2386
2016-11-14 10:50:00,163.32,163.32,163.01,163.15,7349.471740691352,143.7966,143.7966,143.5237,143.6469,7349.4717
2016-11-14 10:55:00,163.11,163.18,162.81,163.18,26301.15909324033,143.6117,143.6734,143.3476,143.6734,26301.1591
2016-11-14 11:00:00,163.18,163.3,162.72,162.88,50445.17386398605,143.6734,143.779,143.2683,143.4092,50445.1739
2016-11-14 11:05:00,162.84,162.94,162.38,162.81,27260.231818648062,143.374,143.462,142.969,143.3476,27260.2318
2016-11-14 11:10:00,162.84,163.27,162.71,163.26,11475.023079290184,143.374,143.7526,143.2595,143.7438,11475.0231
2016-11-14 11:15:00,163.16,163.3,162.95,163.21,12041.23499846138,143.6557,143.779,143.4708,143.6998,12041.235
2016-11-14 11:20:00,163.25,163.27,162.94,163.19,20960.09847163812,143.735,143.7526,143.462,143.6822,20960.0985
2016-11-14 11:25:00,163.2,163.21,162.83,162.88,11306.800697507437,143.691,143.6998,143.3652,143.4092,11306.8007
2016-11-14 11:30:00,162.87,162.88,162.53,162.57,57228.43368550621,143.4004,143.4092,143.1011,143.1363,57228.4337
2016-11-14 11:35:00,162.57,162.86,162.51,162.74,11100.625705200531,143.1363,143.3916,143.0834,143.286,11100.6257
2016-11-14 11:40:00,162.78,162.85,162.6,162.62,6174.992306903272,143.3212,143.3828,143.1627,143.1803,6174.9923
2016-11-14 11:45:00,162.63,162.63,162.11,162.19,19115.8067494102,143.1891,143.1891,142.7313,142.8017,19115.8067
2016-11-14 11:50:00,162.14,162.43,160.94,160.94,30236.94737921838,142.7577,143.013,141.7011,141.7011,30236.9474
2016-11-14 11:55:00,161.06,161.79,160.99,161.72,18070.571340650324,141.8068,142.4495,141.7451,142.3879,18070.5713
2016-11-14 12:00:00,161.68,161.83,161.14,161.29,36274.48969125038,142.3527,142.4847,141.8772,142.0093,36274.4897
2016-11-14 12:05:00,161.26,161.56,161.04,161.26,34879.474817930044,141.9829,142.247,141.7892,141.9829,34879.4748
2016-11-14 12:10:00,161.23,161.38,160.99,161.04,10243.101856600675,141.9565,142.0885,141.7451,141.7892,10243.1019
2016-11-14 12:15:00,161.0,161.55,160.9,161.43,5426.197558723971,141.754,142.2382,141.6659,142.1325,5426.1976
2016-11-14 12:20:00,161.4,161.52,161.28,161.39,4883.577802851574,142.1061,142.2118,142.0005,142.0973,4883.5778
2016-11-14 12:25:00,161.34,161.42,161.12,161.24,7508.462406400656,142.0533,142.1237,141.8596,141.9653,7508.4624
2016-11-14 12:30:00,161.29,161.58,161.27,161.55,8015.181044209662,142.0093,142.2646,141.9917,142.2382,8015.181
2016-11-14 12:35:00,161.52,161.64,161.31,161.59,6586.316545286696,142.2118,142.3174,142.0269,142.2734,6586.3165
2016-11-14 12:40:00,161.63,161.64,161.21,161.21,8892.194071186788,142.3086,142.3174,141.9388,141.9388,8892.1941
2016-11-14 12:45:00,161.27,161.51,161.25,161.28,11631.962252538722,141.9917,142.203,141.9741,142.0005,11631.9623
2016-11-14 12:50:00,161.27,161.55,160.98,160.99,11618.627551543748,141.9917,142.2382,141.7363,141.7451,11618.6276
2016-11-14 12:55:00,161.06,161.26,160.99,160.99,12085.342086367831,141.8068,141.9829,141.7451,141.7451,12085.3421
2016-11-14 13:00:00,161.04,161.24,160.96,161.0,21256.539132218688,141.7892,141.9653,141.7187,141.754,21256.5391
2016-11-14 13:05:00,160.91,161.0,160.61,160.79,32728.484972817725,141.6747,141.754,141.4106,141.5691,32728.485
2016-11-14 13:10:00,160.74,160.9,160.53,160.58,14452.76438609088,141.525,141.6659,141.3401,141.3842,14452.7644
2016-11-14 13:15:00,160.59,160.66,160.25,160.28,11014.463021848394,141.393,141.4546,141.0936,141.12,11014.463
2016-11-14 13:20:00,160.28,160.63,160.22,160.36,13736.793517283824,141.12,141.4282,141.0672,141.1905,13736.7935
2016-11-14 13:25:00,160.31,160.74,160.26,160.28,11131.398092112013,141.1464,141.525,141.1024,141.12,11131.3981
2016-11-14 13:30:00,160.29,160.79,160.24,160.24,101126.2693609601,141.1288,141.5691,141.0848,141.0848,101126.2694
2016-11-14 13:35:00,160.24,160.6,160.22,160.32,11216.535029233766,141.0848,141.4018,141.0672,141.1552,11216.535
2016-11-14 13:40:00,160.26,160.31,159.69,159.83,21076.00779567135,141.1024,141.1464,140.6005,140.7238,21076.0078
2016-11-14 13:45:00,159.89,160.07,159.75,159.78,5951.379628679864,140.7766,140.9351,140.6534,140.6798,5951.3796
2016-11-14 13:50:00,159.79,159.83,159.64,159.78,9075.802646425274,140.6886,140.7238,140.5565,140.6798,9075.8026
2016-11-14 13:55:00,159.75,159.81,159.29,159.54,26552.46691968407,140.6534,140.7062,140.2484,140.4685,26552.4669
2016-11-14 14:00:00,159.56,159.95,159.56,159.65,19075.80264642528,140.4861,140.8295,140.4861,140.5653,19075.8026
2016-11-14 14:05:00,159.66,159.83,159.64,159.8,27111.498615242588,140.5741,140.7238,140.5565,140.6974,27111.4986
2016-11-14 14:10:00,159.77,159.83,159.6,159.7,27276.643758334187,140.671,140.7238,140.5213,140.6094,27276.6438
2016-11-14 14:15:00,159.7,159.76,159.56,159.64,19815.36567853113,140.6094,140.6622,140.4861,140.5565,19815.3657
2016-11-14 14:20:00,159.64,159.82,159.63,159.73,9437.891065750331,140.5565,140.715,140.5477,140.6358,9437.8911
2016-11-14 14:25:00,159.74,159.78,159.51,159.73,12397.168940404144,140.6446,140.6798,140.4421,140.6358,12397.1689
2016-11-14 14:30:00,159.77,159.83,159.54,159.62,34328.64909221458,140.671,140.7238,140.4685,140.5389,34328.6491
2016-11-14 14:35:00,159.59,159.72,159.56,159.67,10903.682428967071,140.5125,140.627,140.4861,140.5829,10903.6824
2016-11-14 14:40:00,159.69,159.69,159.28,159.36,20929.32608472664,140.6005,140.6005,140.2396,140.31,20929.3261
2016-11-14 14:45:00,159.41,159.62,159.2,159.24,36702.225869319926,140.354,140.5389,140.1691,140.2043,36702.2259
2016-11-14 14:50:00,159.35,159.92,159.29,159.66,33632.1674017848,140.3012,140.8031,140.2484,140.5741,33632.1674
2016-11-14 14:55:00,159.65,159.87,159.63,159.8,26544.26094984101,140.5653,140.759,140.5477,140.6974,26544.2609
2016-11-14 15:00:00,159.79,159.99,159.74,159.87,20344.650733408555,140.6886,140.8647,140.6446,140.759,20344.6507
2016-11-14 15:05:00,159.9,159.94,159.71,159.72,34997.435634424044,140.7854,140.8207,140.6182,140.627,34997.4356
2016-11-14 15:10:00,159.79,159.82,159.59,159.63,26936.09600984716,140.6886,140.715,140.5125,140.5477,26936.096
2016-11-14 15:15:00,159.67,159.71,159.52,159.6,38414.1963278285,140.5829,140.6182,140.4509,140.5213,38414.1963
2016-11-14 15:20:00,159.65,159.75,159.56,159.7,20975.484665093856,140.5653,140.6534,140.4861,140.6094,20975.4847
2016-11-14 15:25:00,159.7,159.83,159.67,159.79,33396.2457687968,140.6094,140.7238,140.5829,140.6886,33396.2458
2016-11-14 15:30:00,159.82,159.83,159.01,159.01,63939.89127089958,140.715,140.7238,140.0018,140.0018,63939.8913
2016-11-14 15:35:00,159.0,159.42,158.91,159.36,50033.84962560263,139.993,140.3628,139.9138,140.31,50033.8496
2016-11-14 15:40:00,159.35,159.39,159.2,159.2,39861.524258898346,140.3012,140.3364,140.1691,140.1691,39861.5243
2016-11-14 15:45:00,159.2,159.2,158.73,158.8,57062.26279618422,140.1691,140.1691,139.7553,139.8169,57062.2628
2016-11-14 15:50:00,158.81,158.85,158.68,158.71,82373.57677710534,139.8257,139.861,139.7113,139.7377,82373.5768
2016-11-14 15:55:00,158.76,158.81,158.36,158.65,163956.3032105857,139.7817,139.8257,139.4295,139.6849,163956.3032
2016-11-15 09:30:00,158.75,159.77,158.43,159.62,75284.64457893117,139.7729,140.671,139.4912,140.5389,75284.6446
2016-11-15 09:35:00,159.55,159.98,159.35,159.74,13970.663657811056,140.4773,140.8559,140.3012,140.6446,13970.6637
2016-11-15 09:40:00,159.48,159.93,159.42,159.89,34942.04533798338,140.4157,140.8119,140.3628,140.7766,34942.0453
2016-11-15 09:45:00,159.83,160.32,159.67,159.92,54030.15693917325,140.7238,141.1552,140.5829,140.8031,54030.1569
2016-11-15 09:50:00,159.8,160.06,159.76,160.06,23477.279720997023,140.6974,140.9263,140.6622,140.9263,23477.2797
2016-11-15 09:55:00,160.06,160.1,159.67,160.0,37997.74335829316,140.9263,140.9615,140.5829,140.8735,37997.7434
2016-11-15 10:00:00,160.02,160.05,159.79,159.79,20286.183198276747,140.8911,140.9175,140.6886,140.6886,20286.1832
2016-11-15 10:05:00,159.8,159.97,159.7,159.93,43228.02338701405,140.6974,140.8471,140.6094,140.8119,43228.0234
2016-11-15 10:10:00,159.91,160.24,159.83,159.88,31743.768591650423,140.7943,141.0848,140.7238,140.7678,31743.7686
2016-11-15 10:15:00,159.91,160.02,159.81,159.83,22922.351010360035,140.7943,140.8911,140.7062,140.7238,22922.351
2016-11-15 10:20:00,159.91,160.03,159.82,159.96,40413.375730844185,140.7943,140.8999,140.715,140.8383,40413.3757
2016-11-15 10:25:00,159.93,160.21,159.89,160.16,37226.38219304544,140.8119,141.0584,140.7766,141.0144,37226.3822
2016-11-15 10:30:00,160.15,160.2,159.65,159.86,51249.35890860601,141.0056,141.0496,140.5653,140.7502,51249.3589
2016-11-15 10:35:00,159.93,160.28,159.92,160.22,4218.894245563647,140.8119,141.12,140.8031,141.0672,4218.8942
2016-11-15 10:40:00,160.22,160.49,160.14,160.47,14865.114370704689,141.0672,141.3049,140.9968,141.2873,14865.1144
2016-11-15 10:45:00,160.47,160.52,160.23,160.24,11144.732793106985,141.2873,141.3313,141.076,141.0848,11144.7328
2016-11-15 10:50:00,160.3,160.36,159.92,159.98,26832.49564057852,141.1376,141.1905,140.8031,140.8559,26832.4956
2016-11-15 10:55:00,160.05,160.37,160.01,160.36,11457.585393373678,140.9175,141.1993,140.8823,141.1905,11457.5854
2016-11-15 11:00:00,160.37,160.41,160.27,160.37,9903.579854344034,141.1993,141.2345,141.1112,141.1993,9903.5799
2016-11-15 11:05:00,160.36,160.43,160.27,160.3,24439.429685095907,141.1905,141.2521,141.1112,141.1376,24439.4297
2016-11-15 11:10:00,160.32,160.32,160.13,160.29,29508.66755564673,141.1552,141.1552,140.988,141.1288,29508.6676
2016-11-15 11:15:00,160.34,160.55,160.33,160.55,12208.431634013745,141.1728,141.3577,141.164,141.3577,12208.4316
2016-11-15 11:20:00,160.57,160.69,160.44,160.46,23692.68642937737,141.3754,141.481,141.2609,141.2785,23692.6864
2016-11-15 11:25:00,160.46,160.57,160.34,160.5,24567.64796389373,141.2785,141.3754,141.1728,141.3137,24567.648
2016-11-15 11:30:00,160.49,160.83,160.48,160.83,5169.7610011283205,141.3049,141.6043,141.2961,141.6043,5169.761
2016-11-15 11:35:00,160.77,161.04,160.77,160.95,20344.650733408555,141.5514,141.7892,141.5514,141.7099,20344.6507
2016-11-15 11:40:00,160.94,161.23,160.94,161.13,13305.98010052313,141.7011,141.9565,141.7011,141.8684,13305.9801
2016-11-15 11:45:00,161.09,161.39,161.08,161.38,11896.604779977431,141.8332,142.0973,141.8244,142.0885,11896.6048
2016-11-15 11:50:00,161.37,161.82,161.34,161.52,24707.149451225767,142.0797,142.4759,142.0533,142.2118,24707.1495
2016-11-15 11:55:00,161.51,161.77,161.51,161.64,21712.996204738945,142.203,142.4319,142.203,142.3174,21712.9962
2016-11-15 12:00:00,161.64,161.64,161.44,161.59,7326.905323622936,142.3174,142.3174,142.1414,142.2734,7326.9053
2016-11-15 12:05:00,161.59,161.65,161.46,161.5,11202.17458200841,142.2734,142.3263,142.159,142.1942,11202.1746
2016-11-15 12:10:00,161.5,161.6,161.45,161.45,16182.172530515949,142.1942,142.2822,142.1502,142.1502,16182.1725
2016-11-15 12:15:00,161.46,161.47,161.27,161.36,8654.220945738023,142.159,142.1678,141.9917,142.0709,8654.2209
2016-11-15 12:20:00,161.38,161.54,161.37,161.52,3660.888296235511,142.0885,142.2294,142.0797,142.2118,3660.8883
2016-11-15 12:25:00,161.54,161.62,161.42,161.44,18452.14893835265,142.2294,142.2998,142.1237,142.1414,18452.1489
2016-11-15 12:30:00,161.41,161.47,161.39,161.44,33736.793517283826,142.1149,142.1678,142.0973,142.1414,33736.7935
2016-11-15 12:35:00,161.41,161.44,161.28,161.44,12274.07939275823,142.1149,142.1414,142.0005,142.1414,12274.0794
2016-11-15 12:40:00,161.42,161.5,161.36,161.37,9374.294799466612,142.1237,142.1942,142.0709,142.0797,9374.2948
2016-11-15 12:45:00,161.36,161.48,161.33,161.44,12218.68909631757,142.0709,142.1766,142.0445,142.1414,12218.6891
2016-11-15 12:50:00,161.44,161.45,161.37,161.44,3591.1375525694943,142.1414,142.1502,142.0797,142.1414,3591.1376
2016-11-15 12:55:00,161.42,161.47,161.39,161.39,11606.318596779156,142.1237,142.1678,142.0973,142.0973,11606.3186
2016-11-15 13:00:00,161.41,161.44,161.34,161.38,11687.352548979385,142.1149,142.1414,142.0533,142.0885,11687.3525
2016-11-15 13:05:00,161.41,161.43,161.3,161.32,15517.488973228024,142.1149,142.1325,142.0181,142.0357,15517.489
2016-11-15 13:10:00,161.32,161.35,161.25,161.35,14818.95579033747,142.0357,142.0621,141.9741,142.0621,14818.9558
2016-11-15 13:15:00,161.35,161.46,161.35,161.42,14761.514001436044,142.0621,142.159,142.0621,142.1237,14761.514
2016-11-15 13:20:00,161.43,161.44,161.22,161.33,16630.423633193146,142.1325,142.1414,141.9477,142.0445,16630.4236
2016-11-15 13:25:00,161.35,161.36,161.25,161.28,7461.278079803056,142.0621,142.0709,141.9741,142.0005,7461.2781
2016-11-15 13:30:00,161.32,161.4,161.31,161.35,12439.22453584983,142.0357,142.1061,142.0269,142.0621,12439.2245
2016-11-15 13:35:00,161.35,161.36,161.19,161.34,12591.034977946456,142.0621,142.0709,141.9212,142.0533,12591.035
2016-11-15 13:40:00,161.32,161.35,161.04,161.15,58678.8388552672,142.0357,142.0621,141.7892,141.886,58678.8389
2016-11-15 13:45:00,161.15,161.2,161.05,161.1,20582.62385885732,141.886,141.93,141.798,141.842,20582.6239
2016-11-15 13:50:00,161.1,161.43,161.1,161.43,6568.878859370191,141.842,142.1325,141.842,142.1325,6568.8789
2016-11-15 13:55:00,161.41,161.64,161.41,161.58,8457.277669504565,142.1149,142.3174,142.1149,142.2646,8457.2777
2016-11-15 14:00:00,161.55,161.72,161.51,161.59,9530.208226484769,142.2382,142.3879,142.203,142.2734,9530.2082
2016-11-15 14:05:00,161.59,161.87,161.59,161.87,18208.0213355216,142.2734,142.52,142.2734,142.52,18208.0213
2016-11-15 14:10:00,161.83,161.96,161.79,161.95,19742.537696173964,142.4847,142.5992,142.4495,142.5904,19742.5377
2016-11-15 14:15:00,161.93,162.2,161.93,162.17,7139.193763462919,142.5728,142.8105,142.5728,142.7841,7139.1938
2016-11-15 14:20:00,162.17,162.55,162.17,162.54,11698.63575751359,142.7841,143.1187,142.7841,143.1099,11698.6358
2016-11-15 14:25:00,162.5,162.54,162.37,162.37,10913.939891270898,143.0746,143.1099,142.9602,142.9602,10913.9399
2016-11-15 14:30:00,162.41,162.55,162.38,162.38,12741.8196738127,142.9954,143.1187,142.969,142.969,12741.8197
2016-11-15 14:35:00,162.39,162.61,162.38,162.6,35132.83413683454,142.9778,143.1715,142.969,143.1627,35132.8341
2016-11-15 14:40:00,162.59,162.92,162.59,162.85,21396.040619550724,143.1539,143.4444,143.1539,143.3828,21396.0406
2016-11-15 14:45:00,162.86,162.87,162.54,162.54,18909.63175710329,143.3916,143.4004,143.1099,143.1099,18909.6318
2016-11-15 14:50:00,162.51,162.79,162.51,162.77,10626.73094676377,143.0834,143.33,143.0834,143.3124,10626.7309
2016-11-15 14:55:00,162.8,162.8,162.59,162.59,11060.621602215611,143.3388,143.3388,143.1539,143.1539,11060.6216
2016-11-15 15:00:00,162.57,162.58,162.41,162.43,23933.736793517284,143.1363,143.1451,142.9954,143.013,23933.7368
2016-11-15 15:05:00,162.41,162.48,162.3,162.48,13414.709200943686,142.9954,143.057,142.8985,143.057,13414.7092
2016-11-15 15:10:00,162.49,162.57,162.42,162.42,21795.05590316956,143.0658,143.1363,143.0042,143.0042,21795.0559
2016-11-15 15:15:00,162.44,162.47,162.35,162.38,13229.049133244434,143.0218,143.0482,142.9426,142.969,13229.0491
2016-11-15 15:20:00,162.4,162.51,162.34,162.34,10803.159298389575,142.9866,143.0834,142.9338,142.9338,10803.1593
2016-11-15 15:25:00,162.38,162.51,162.36,162.49,20359.011180633912,142.969,143.0834,142.9514,143.0658,20359.0112
2016-11-15 15:30:00,162.49,162.52,162.4,162.41,22296.64580982665,143.0658,143.0922,142.9866,142.9954,22296.6458
2016-11-15 15:35:00,162.41,162.47,162.35,162.39,29875.884706123703,142.9954,143.0482,142.9426,142.9778,29875.8847
2016-11-15 15:40:00,162.4,162.49,162.38,162.44,24485.588265463124,142.9866,143.0658,142.969,143.0218,24485.5883
2016-11-15 15:45:00,162.42,162.48,162.34,162.4,22819.776387321777,143.0042,143.057,142.9338,142.9866,22819.7764
2016-11-15 15:50:00,162.38,162.43,162.3,162.4,33424.96666324751,142.969,143.013,142.8985,142.9866,33424.9667
2016-11-15 15:55:00,162.41,162.54,162.22,162.54,69020.41234998462,142.9954,143.1099,142.8281,143.1099,69020.4123
2016-11-16 09:30:00,162.38,162.91,161.77,162.91,16276.54118371115,142.969,143.4356,142.4319,143.4356,16276.5412
2016-11-16 09:35:00,162.78,163.13,162.56,163.02,20573.39214278388,143.3212,143.6293,143.1275,143.5325,20573.3921
2016-11-16 09:40:00,162.96,163.4,162.84,163.4,5947.276643758334,143.4797,143.8671,143.374,143.8671,5947.2766
2016-11-16 09:45:00,163.51,163.52,163.07,163.07,6935.070263616781,143.9639,143.9727,143.5765,143.5765,6935.0703
2016-11-16 09:50:00,162.91,162.93,162.56,162.74,4611.755051800184,143.4356,143.4532,143.1275,143.286,4611.7551
2016-11-16 09:55:00,162.73,162.8,162.23,162.4,5641.604267104318,143.2771,143.3388,142.8369,142.9866,5641.6043
2016-11-16 10:00:00,162.46,163.46,162.46,163.46,10967.278695250794,143.0394,143.9199,143.0394,143.9199,10967.2787
2016-11-16 10:05:00,163.42,163.45,163.07,163.07,11798.133141860702,143.8847,143.9111,143.5765,143.5765,11798.1331
2016-11-16 10:10:00,163.24,163.24,162.96,162.97,5747.256128833727,143.7262,143.7262,143.4797,143.4885,5747.2561
2016-11-16 10:15:00,162.94,162.96,162.66,162.74,5638.52702841317,143.462,143.4797,143.2155,143.286,5638.527
2016-11-16 10:20:00,162.77,163.0,162.77,162.86,5695.968817314596,143.3124,143.5149,143.3124,143.3916,5695.9688
2016-11-16 10:25:00,162.8,162.91,162.71,162.88,4669.19684070161,143.3388,143.4356,143.2595,143.4092,4669.1968
2016-11-16 10:30:00,162.85,163.02,162.8,162.97,2545.902143809621,143.3828,143.5325,143.3388,143.4885,2545.9021
2016-11-16 10:35:00,162.99,163.08,162.91,162.94,14668.171094471229,143.5061,143.5853,143.4356,143.462,14668.1711
2016-11-16 10:40:00,163.0,163.5,162.94,163.5,6723.766540157964,143.5149,143.9551,143.462,143.9551,6723.7665
2016-11-16 10:45:00,163.51,163.74,163.24,163.69,13751.15396450918,143.9639,144.1664,143.7262,144.1224,13751.154
2016-11-16 10:50:00,163.7,163.73,163.58,163.67,6764.7963893732685,144.1312,144.1576,144.0255,144.1048,6764.7964
2016-11-16 10:55:00,163.63,163.83,163.45,163.54,16316.545286696071,144.0696,144.2457,143.9111,143.9903,16316.5453
2016-11-16 11:00:00,163.48,163.69,163.42,163.69,14366.601702738742,143.9375,144.1224,143.8847,144.1224,14366.6017
2016-11-16 11:05:00,163.65,163.71,163.54,163.7,11037.029438916812,144.0872,144.14,143.9903,144.1312,11037.0294
2016-11-16 11:10:00,163.7,163.72,163.27,163.32,14673.29982562314,144.1312,144.1488,143.7526,143.7966,14673.2998
2016-11-16 11:15:00,163.31,163.34,163.1,163.25,10260.53954251718,143.7878,143.8142,143.6029,143.735,10260.5395
2016-11-16 11:20:00,163.32,163.38,163.22,163.24,10662.63206482716,143.7966,143.8494,143.7086,143.7262,10662.6321
2016-11-16 11:25:00,163.25,163.55,163.23,163.52,6748.384449687147,143.735,143.9991,143.7174,143.9727,6748.3844
2016-11-16 11:30:00,163.57,163.77,163.57,163.77,6910.452354087598,144.0167,144.1928,144.0167,144.1928,6910.4524
2016-11-16 11:35:00,163.76,163.82,163.44,163.44,8079.8030567237665,144.184,144.2368,143.9023,143.9023,8079.8031
2016-11-16 11:40:00,163.45,163.62,163.35,163.4,11081.136526823264,143.9111,144.0608,143.823,143.8671,11081.1365
2016-11-16 11:45:00,163.28,163.42,163.27,163.33,6939.173248538311,143.7614,143.8847,143.7526,143.8054,6939.1732
2016-11-16 11:50:00,163.4,163.53,163.35,163.52,8513.693712175607,143.8671,143.9815,143.823,143.9727,8513.6937
2016-11-16 11:55:00,163.48,163.6,163.39,163.44,5690.840086162683,143.9375,144.0431,143.8582,143.9023,5690.8401
2016-11-16 12:00:00,163.43,163.47,163.09,163.19,10531.336547338187,143.8935,143.9287,143.5941,143.6822,10531.3365
2016-11-16 12:05:00,163.24,163.48,163.24,163.42,6872.499743563442,143.7262,143.9375,143.7262,143.8847,6872.4997
2016-11-16 12:10:00,163.49,163.49,163.32,163.32,5590.316955585188,143.9463,143.9463,143.7966,143.7966,5590.317
2016-11-16 12:15:00,163.32,163.34,163.2,163.24,10694.430197969024,143.7966,143.8142,143.691,143.7262,10694.4302
2016-11-16 12:20:00,163.27,163.35,163.21,163.3,8388.55267206893,143.7526,143.823,143.6998,143.779,8388.5527
2016-11-16 12:25:00,163.3,163.3,163.05,163.19,10073.853728587546,143.779,143.779,143.5589,143.6822,10073.8537
2016-11-16 12:30:00,163.19,163.43,163.19,163.39,25626.21807364858,143.6822,143.8935,143.6822,143.8582,25626.2181
2016-11-16 12:35:00,163.42,163.48,163.34,163.35,5770.848292132526,143.8847,143.9375,143.8142,143.823,5770.8483
2016-11-16 12:40:00,163.3,163.3,163.18,163.18,1888.3988101343728,143.779,143.779,143.6734,143.6734,1888.3988
2016-11-16 12:45:00,163.16,163.23,162.92,163.0,10908.811160118988,143.6557,143.7174,143.4444,143.5149,10908.8112
2016-11-16 12:50:00,162.99,163.27,162.94,163.27,3862.960303620884,143.5061,143.7526,143.462,143.7526,3862.9603
2016-11-16 12:55:00,163.31,163.32,163.19,163.22,3924.50507744384,143.7878,143.7966,143.6822,143.7086,3924.5051
2016-11-16 13:00:00,163.2,163.39,163.2,163.35,4925.633398297261,143.691,143.8582,143.691,143.823,4925.6334
2016-11-16 13:05:00,163.35,163.43,163.31,163.43,10306.698122884398,143.823,143.8935,143.7878,143.8935,10306.6981
2016-11-16 13:10:00,163.48,163.68,163.44,163.64,2860.8062365370806,143.9375,144.1136,143.9023,144.0784,2860.8062
2016-11-16 13:15:00,163.68,163.71,163.63,163.71,2164.324546107293,144.1136,144.14,144.0696,144.14,2164.3245
2016-11-16 13:20:00,163.65,163.71,163.39,163.54,10187.711560160016,144.0872,144.14,143.8582,143.9903,10187.7116
2016-11-16 13:25:00,163.57,163.87,163.48,163.8,6905.323622935685,144.0167,144.2809,143.9375,144.2192,6905.3236
2016-11-16 13:30:00,163.8,163.94,163.77,163.87,13639.347625397477,144.2192,144.3425,144.1928,144.2809,13639.3476
2016-11-16 13:35:00,163.88,164.17,163.85,164.17,4979.997948507539,144.2897,144.545,144.2633,144.545,4979.9979
2016-11-16 13:40:00,164.12,164.27,164.04,164.27,14870.2431018566,144.501,144.6331,144.4305,144.6331,14870.2431
2016-11-16 13:45:00,164.26,164.39,164.21,164.36,9026.566827366907,144.6242,144.7387,144.5802,144.7123,9026.5668
2016-11-16 13:50:00,164.31,164.38,164.13,164.18,10251.307826443735,144.6683,144.7299,144.5098,144.5538,10251.3078
2016-11-16 13:55:00,164.21,164.38,164.18,164.35,6235.511334495845,144.5802,144.7299,144.5538,144.7035,6235.5113
2016-11-16 14:00:00,164.33,164.39,164.23,164.33,15249.769207098165,144.6859,144.7387,144.5978,144.6859,15249.7692
2016-11-16 14:05:00,164.36,164.36,164.13,164.21,10596.984306082675,144.7123,144.7123,144.5098,144.5802,10596.9843
2016-11-16 14:10:00,164.2,164.2,164.05,164.08,15232.33152118166,144.5714,144.5714,144.4394,144.4658,15232.3315
2016-11-16 14:15:00,164.09,164.1,164.02,164.02,6097.035593394194,144.4746,144.4834,144.4129,144.4129,6097.0356
2016-11-16 14:20:00,164.03,164.18,164.0,164.17,14281.464765616984,144.4217,144.5538,144.3953,144.545,14281.4648
2016-11-16 14:25:00,164.17,164.29,164.1,164.21,11415.529797927991,144.545,144.6507,144.4834,144.5802,11415.5298
2016-11-16 14:30:00,164.2,164.39,164.19,164.27,28012.10380551852,144.5714,144.7387,144.5626,144.6331,28012.1038
2016-11-16 14:35:00,164.29,164.49,164.28,164.49,13112.114062980818,144.6507,144.8268,144.6419,144.8268,13112.1141
2016-11-16 14:40:00,164.48,164.81,164.45,164.5,22565.39132218689,144.818,145.1085,144.7915,144.8356,22565.3913
2016-11-16 14:45:00,164.51,164.55,164.39,164.44,9789.722022771566,144.8444,144.8796,144.7387,144.7827,9789.722
2016-11-16 14:50:00,164.45,164.53,164.28,164.44,12032.003282387936,144.7915,144.862,144.6419,144.7827,12032.0033
2016-11-16 14:55:00,164.38,164.44,164.27,164.34,11232.946968919889,144.7299,144.7827,144.6331,144.6947,11232.947
2016-11-16 15:00:00,164.31,164.4,164.24,164.27,9172.222792081238,144.6683,144.7475,144.6066,144.6331,9172.2228
2016-11-16 15:05:00,164.25,164.43,164.25,164.42,10387.732075084625,144.6154,144.7739,144.6154,144.7651,10387.7321
2016-11-16 15:10:00,164.43,164.63,164.42,164.54,18752.69258385476,144.7739,144.95,144.7651,144.8708,18752.6926
2016-11-16 15:15:00,164.54,164.78,164.52,164.64,12290.491332444351,144.8708,145.0821,144.8532,144.9588,12290.4913
2016-11-16 15:20:00,164.6,164.69,164.49,164.68,16786.337060211303,144.9236,145.0028,144.8268,144.994,16786.3371
2016-11-16 15:25:00,164.65,164.66,164.49,164.56,13536.773002359216,144.9676,144.9764,144.8268,144.8884,13536.773
2016-11-16 15:30:00,164.56,164.69,164.54,164.65,15861.113960406195,144.8884,145.0028,144.8708,144.9676,15861.114
2016-11-16 15:35:00,164.68,164.76,164.64,164.71,23549.081957123806,144.994,145.0645,144.9588,145.0205,23549.082
2016-11-16 15:40:00,164.73,164.87,164.7,164.72,32751.05138988614,145.0381,145.1613,145.0117,145.0293,32751.0514
2016-11-16 15:45:00,164.71,164.87,164.62,164.85,32998.25623140835,145.0205,145.1613,144.9412,145.1437,32998.2562
2016-11-16 15:50:00,164.83,164.94,164.71,164.9,50426.71043183916,145.1261,145.223,145.0205,145.1877,50426.7104
2016-11-16 15:55:00,164.89,165.15,164.88,164.98,114886.65504154272,145.1789,145.4079,145.1701,145.2582,114886.655
2016-11-17 09:30:00,165.39,165.52,164.65,165.52,11504.769719971278,145.6192,145.7336,144.9676,145.7336,11504.7697
2016-11-17 09:35:00,165.45,165.85,165.0,165.76,10902.65668273669,145.672,146.0242,145.2758,145.9449,10902.6567
2016-11-17 09:40:00,165.86,165.98,165.35,165.98,5524.669196840701,146.033,146.1386,145.5839,146.1386,5524.6692
2016-11-17 09:45:00,166.06,166.83,166.04,166.69,27002.76951482204,146.2091,146.887,146.1915,146.7638,27002.7695
2016-11-17 09:50:00,166.58,166.82,166.37,166.56,38869.62765411837,146.6669,146.8782,146.482,146.6493,38869.6277
2016-11-17 09:55:00,166.51,166.95,166.43,166.83,32909.01630936506,146.6053,146.9927,146.5348,146.887,32909.0163
2016-11-17 10:00:00,166.91,167.29,166.91,167.2,22668.99169145553,146.9575,147.292,146.9575,147.2128,22668.9917
2016-11-17 10:05:00,167.17,167.33,167.11,167.21,38107.498204944095,147.1864,147.3273,147.1336,147.2216,38107.4982
2016-11-17 10:10:00,167.2,167.42,166.96,167.24,61639.1424761514,147.2128,147.4065,147.0015,147.248,61639.1425
2016-11-17 10:15:00,167.2,167.31,166.97,167.31,23725.510308749614,147.2128,147.3097,147.0103,147.3097,23725.5103
2016-11-17 10:20:00,167.27,167.84,167.27,167.84,14332.752077136116,147.2744,147.7763,147.2744,147.7763,14332.7521
2016-11-17 10:25:00,167.77,168.02,167.68,167.99,37339.21427838752,147.7147,147.9348,147.6354,147.9084,37339.2143
2016-11-17 10:30:00,167.99,168.01,167.45,167.61,13714.227100215408,147.9084,147.926,147.4329,147.5738,13714.2271
2016-11-17 10:35:00,167.51,167.51,167.17,167.36,7053.03108011078,147.4857,147.4857,147.1864,147.3537,7053.0311
2016-11-17 10:40:00,167.28,167.73,167.25,167.73,6722.740793927582,147.2832,147.6794,147.2568,147.6794,6722.7408
2016-11-17 10:45:00,167.65,167.9,167.65,167.85,8316.750435942147,147.609,147.8291,147.609,147.7851,8316.7504
2016-11-17 10:50:00,167.85,167.85,167.6,167.77,14112.216637603857,147.7851,147.7851,147.565,147.7147,14112.2166
2016-11-17 10:55:00,167.74,168.22,167.73,167.92,25848.805005641603,147.6882,148.1109,147.6794,147.8467,25848.805
2016-11-17 11:00:00,167.8,168.81,167.75,168.4,84014.77074571751,147.7411,148.6303,147.6971,148.2694,84014.7707
2016-11-17 11:05:00,168.42,168.5,168.11,168.43,17296.132936711456,148.287,148.3574,148.014,148.2958,17296.1329
2016-11-17 11:10:00,168.37,168.68,168.33,168.53,28541.38886039594,148.2429,148.5159,148.2077,148.3838,28541.3889
2016-11-17 11:15:00,168.51,168.67,168.39,168.64,20780.59288132116,148.3662,148.5071,148.2605,148.4807,20780.5929
2016-11-17 11:20:00,168.5,168.58,168.24,168.41,11989.94768694225,148.3574,148.4278,148.1285,148.2782,11989.9477
2016-11-17 11:25:00,168.37,168.82,168.27,168.27,25181.04420966253,148.2429,148.6391,148.1549,148.1549,25181.0442
2016-11-17 11:30:00,168.23,168.83,168.23,168.37,51946.86634526618,148.1197,148.6479,148.1197,148.2429,51946.8663
2016-11-17 11:35:00,168.34,168.61,168.27,168.41,56212.94491742743,148.2165,148.4542,148.1549,148.2782,56212.9449
2016-11-17 11:40:00,168.41,168.41,167.79,167.9,49791.77351523233,148.2782,148.2782,147.7323,147.8291,49791.7735
2016-11-17 11:45:00,167.92,167.92,167.81,167.85,3246.4868191609394,147.8467,147.8467,147.7499,147.7851,3246.4868
2016-11-17 11:50:00,167.85,167.86,167.49,167.5,6942.250487229459,147.7851,147.7939,147.4681,147.4769,6942.2505
2016-11-17 11:55:00,167.53,167.77,167.5,167.74,4038.362909016309,147.5034,147.7147,147.4769,147.6882,4038.3629
2016-11-17 12:00:00,167.77,168.05,167.68,167.8,24970.766232434096,147.7147,147.9612,147.6354,147.7411,24970.7662
2016-11-17 12:05:00,167.88,167.92,167.78,167.92,3179.8133141860703,147.8115,147.8467,147.7235,147.8467,3179.8133
2016-11-17 12:10:00,167.9,167.99,167.72,167.78,13521.386808903477,147.8291,147.9084,147.6706,147.7235,13521.3868
2016-11-17 12:15:00,167.76,167.92,167.76,167.83,2505.8980408247,147.7059,147.8467,147.7059,147.7675,2505.898
2016-11-17 12:20:00,167.93,168.13,167.9,168.04,2873.115191301672,147.8555,148.0316,147.8291,147.9524,2873.1152
2016-11-17 12:25:00,168.09,168.25,168.07,168.23,2665.914452764386,147.9964,148.1373,147.9788,148.1197,2665.9145
2016-11-17 12:30:00,168.2,168.21,167.98,168.06,10521.079085034362,148.0933,148.1021,147.8996,147.97,10521.0791
2016-11-17 12:35:00,167.99,167.99,167.83,167.89,7998.769104523541,147.9084,147.9084,147.7675,147.8203,7998.7691
2016-11-17 12:40:00,167.95,168.04,167.86,168.03,6505.28259308647,147.8731,147.9524,147.7939,147.9436,6505.2826
2016-11-17 12:45:00,168.08,168.31,168.0,168.31,29475.84367627449,147.9876,148.1901,147.9172,148.1901,29475.8437
2016-11-17 12:50:00,168.26,168.28,168.07,168.1,4410.708790645194,148.1461,148.1637,147.9788,148.0052,4410.7088
2016-11-17 12:55:00,168.07,168.16,168.06,168.09,5108.216227305365,147.9788,148.058,147.97,147.9964,5108.2162
2016-11-17 13:00:00,168.09,168.33,168.06,168.25,17220.227715663143,147.9964,148.2077,147.97,148.1373,17220.2277
2016-11-17 13:05:00,168.23,168.24,168.05,168.05,7616.165760590829,148.1197,148.1285,147.9612,147.9612,7616.1658
2016-11-17 13:10:00,168.03,168.03,167.86,167.98,5603.651656580162,147.9436,147.9436,147.7939,147.8996,5603.6517
2016-11-17 13:15:00,167.93,167.94,167.83,167.84,1087.2910042055596,147.8555,147.8643,147.7675,147.7763,1087.291
2016-11-17 13:20:00,167.79,167.89,167.76,167.89,3464.970766232434,147.7323,147.8203,147.7059,147.8203,3464.9708
2016-11-17 13:25:00,167.9,167.93,167.67,167.78,8469.586624269155,147.8291,147.8555,147.6266,147.7235,8469.5866
2016-11-17 13:30:00,167.82,167.84,167.66,167.66,4214.791260642117,147.7587,147.7763,147.6178,147.6178,4214.7913
2016-11-17 13:35:00,167.69,167.85,167.6,167.85,7521.79710739563,147.6442,147.7851,147.565,147.7851,7521.7971
2016-11-17 13:40:00,167.71,167.85,167.71,167.75,3590.111806339112,147.6618,147.7851,147.6618,147.6971,3590.1118
2016-11-17 13:45:00,167.74,167.99,167.71,167.94,15097.958765001538,147.6882,147.9084,147.6618,147.8643,15097.9588
2016-11-17 13:50:00,167.81,167.88,167.67,167.71,16952.507949533283,147.7499,147.8115,147.6266,147.6618,16952.5079
2016-11-17 13:55:00,167.72,167.78,167.5,167.5,10265.668273669096,147.6706,147.7235,147.4769,147.4769,10265.6683
2016-11-17 14:00:00,167.47,167.64,167.47,167.58,3292.6453995281568,147.4505,147.6002,147.4505,147.5474,3292.6454
2016-11-17 14:05:00,167.57,167.71,167.55,167.67,5814.955380038979,147.5386,147.6618,147.521,147.6266,5814.9554
2016-11-17 14:10:00,167.66,167.69,167.41,167.5,8235.716483741922,147.6178,147.6442,147.3977,147.4769,8235.7165
2016-11-17 14:15:00,167.51,167.53,167.38,167.47,6303.210585701097,147.4857,147.5034,147.3713,147.4505,6303.2106
2016-11-17 14:20:00,167.45,167.47,167.34,167.42,3881.42373576777,147.4329,147.4505,147.3361,147.4065,3881.4237
2016-11-17 14:25:00,167.41,167.46,167.28,167.46,6100.112832085342,147.3977,147.4417,147.2832,147.4417,6100.1128
2016-11-17 14:30:00,167.45,167.49,167.39,167.39,4208.636783259822,147.4329,147.4681,147.3801,147.3801,4208.6368
2016-11-17 14:35:00,167.43,167.64,167.43,167.62,5409.78561903785,147.4153,147.6002,147.4153,147.5826,5409.7856
2016-11-17 14:40:00,167.62,167.86,167.58,167.8,3191.0965227202787,147.5826,147.7939,147.5474,147.7411,3191.0965
2016-11-17 14:45:00,167.79,167.88,167.75,167.79,6528.87475638527,147.7323,147.8115,147.6971,147.7323,6528.8748
2016-11-17 14:50:00,167.79,168.01,167.72,167.96,14771.77146373987,147.7323,147.926,147.6706,147.8819,14771.7715
2016-11-17 14:55:00,167.93,168.04,167.93,167.98,8491.12729510719,147.8555,147.9524,147.8555,147.8996,8491.1273
2016-11-17 15:00:00,167.99,168.12,167.94,168.12,11164.221971484254,147.9084,148.0228,147.8643,148.0228,11164.222
2016-11-17 15:05:00,168.12,168.27,168.09,168.19,10443.122371525284,148.0228,148.1549,147.9964,148.0845,10443.1224
2016-11-17 15:10:00,168.22,168.53,168.21,168.46,7892.091496563749,148.1109,148.3838,148.1021,148.3222,7892.0915
2016-11-17 15:15:00,168.5,168.5,168.37,168.42,13287.516668376244,148.3574,148.3574,148.2429,148.287,13287.5167
2016-11-17 15:20:00,168.42,168.55,168.39,168.55,15642.6300133347,148.287,148.4014,148.2605,148.4014,15642.63
2016-11-17 15:25:00,168.5,168.69,168.5,168.56,13673.1972510001,148.3574,148.5247,148.3574,148.4102,13673.1973
2016-11-17 15:30:00,168.54,168.77,168.47,168.72,35882.65463124423,148.3926,148.5951,148.331,148.5511,35882.6546
2016-11-17 15:35:00,168.72,168.77,168.65,168.68,22452.559236844805,148.5511,148.5951,148.4895,148.5159,22452.5592
2016-11-17 15:40:00,168.69,168.87,168.66,168.87,20255.41081136527,148.5247,148.6832,148.4983,148.6832,20255.4108
2016-11-17 15:45:00,168.88,168.89,168.76,168.8,35844.70202072007,148.692,148.7008,148.5863,148.6215,35844.702
2016-11-17 15:50:00,168.8,168.89,168.78,168.85,43560.36516565801,148.6215,148.7008,148.6039,148.6656,43560.3652
2016-11-17 15:55:00,168.87,169.11,168.83,169.07,113116.21704790236,148.6832,148.8945,148.6479,148.8593,113116.217
2016-11-18 09:30:00,169.15,169.72,169.09,169.1,95224.1255513386,148.9297,149.4316,148.8769,148.8857,95224.1256
2016-11-18 09:35:00,169.07,169.12,168.63,168.63,1648.3741922248437,148.8593,148.9033,148.4719,148.4719,1648.3742
2016-11-18 09:40:00,168.7,168.98,168.4,168.51,13592.163298799876,148.5335,148.78,148.2694,148.3662,13592.1633
2016-11-18 09:45:00,168.36,168.43,167.91,168.06,16750.435942147913,148.2341,148.2958,147.8379,147.97,16750.4359
2016-11-18 09:50:00,168.05,168.09,167.51,167.51,10459.534311211406,147.9612,147.9964,147.4857,147.4857,10459.5343
2016-11-18 09:55:00,167.6,167.83,167.44,167.44,9576.366806851984,147.565,147.7675,147.4241,147.4241,9576.3668
2016-11-18 10:00:00,167.41,167.58,167.4,167.46,21680.172325366704,147.3977,147.5474,147.3889,147.4417,21680.1723
2016-11-18 10:05:00,167.4,167.62,167.3,167.43,12682.326392450506,147.3889,147.5826,147.3008,147.4153,12682.3264
2016-11-18 10:10:00,167.41,167.76,167.33,167.71,5364.652784901015,147.3977,147.7059,147.3273,147.6618,5364.6528
2016-11-18 10:15:00,167.75,167.92,167.68,167.68,7813.109036824289,147.6971,147.8467,147.6354,147.6354,7813.109
2016-11-18 10:20:00,167.66,167.66,167.46,167.46,10425.68468560878,147.6178,147.6178,147.4417,147.4417,10425.6847
2016-11-18 10:25:00,167.46,167.47,167.29,167.39,12475.12565391322,147.4417,147.4505,147.292,147.3801,12475.1257
2016-11-18 10:30:00,167.35,167.52,167.21,167.25,23418.812185865216,147.3449,147.4945,147.2216,147.2568,23418.8122
2016-11-18 10:35:00,167.34,167.51,167.31,167.43,17765.92471022669,147.3361,147.4857,147.3097,147.4153,17765.9247
2016-11-18 10:40:00,167.41,167.63,167.35,167.49,21388.860395938045,147.3977,147.5914,147.3449,147.4681,21388.8604
2016-11-18 10:45:00,167.47,167.65,167.42,167.55,7425.376961739666,147.4505,147.609,147.4065,147.521,7425.377
2016-11-18 10:50:00,167.48,167.57,167.32,167.57,9776.387321776592,147.4593,147.5386,147.3185,147.5386,9776.3873
2016-11-18 10:55:00,167.57,167.84,167.56,167.83,9739.46045748282,147.5386,147.7763,147.5298,147.7675,9739.4605
2016-11-18 11:00:00,167.75,167.78,167.55,167.63,12401.271925325676,147.6971,147.7235,147.521,147.5914,12401.2719
2016-11-18 11:05:00,167.66,167.7,167.43,167.53,7519.745614934864,147.6178,147.653,147.4153,147.5034,7519.7456
2016-11-18 11:10:00,167.57,167.67,167.57,167.67,4497.897220227716,147.5386,147.6266,147.5386,147.6266,4497.8972
2016-11-18 11:15:00,167.61,167.62,167.31,167.56,11141.655554415836,147.5738,147.5826,147.3097,147.5298,11141.6556
2016-11-18 11:20:00,167.54,167.63,167.37,167.63,6566.827366909426,147.5122,147.5914,147.3625,147.5914,6566.8274
2016-11-18 11:25:00,167.63,167.78,167.62,167.73,8349.57431531439,147.5914,147.7235,147.5826,147.6794,8349.5743
2016-11-18 11:30:00,167.72,167.72,167.5,167.63,6820.186685813929,147.6706,147.6706,147.4769,147.5914,6820.1867
2016-11-18 11:35:00,167.6,167.6,167.5,167.6,6712.483331623756,147.565,147.565,147.4769,147.565,6712.4833
2016-11-18 11:40:00,167.57,167.63,167.43,167.63,8618.319827674633,147.5386,147.5914,147.4153,147.5914,8618.3198
2016-11-18 11:45:00,167.6,167.76,167.55,167.75,9654.323520361062,147.565,147.7059,147.521,147.6971,9654.3235
2016-11-18 11:50:00,167.75,167.76,167.62,167.67,5404.656887885937,147.6971,147.7059,147.5826,147.6266,5404.6569
2016-11-18 11:55:00,167.67,167.71,167.35,167.37,31537.59359934352,147.6266,147.6618,147.3449,147.3625,31537.5936
2016-11-18 12:00:00,167.34,167.48,167.29,167.29,8902.451533490614,147.3361,147.4593,147.292,147.292,8902.4515
2016-11-18 12:05:00,167.33,167.33,167.16,167.25,7550.5180018463425,147.3273,147.3273,147.1776,147.2568,7550.518
2016-11-18 12:10:00,167.26,167.47,167.26,167.47,3089.547645912401,147.2656,147.4505,147.2656,147.4505,3089.5476
2016-11-18 12:15:00,167.42,167.42,167.15,167.21,9461.483229049132,147.4065,147.4065,147.1688,147.2216,9461.4832
2016-11-18 12:20:00,167.17,167.22,167.05,167.06,10920.094368653195,147.1864,147.2304,147.0807,147.0895,10920.0944
2016-11-18 12:25:00,167.08,167.15,166.91,166.98,12884.39839983588,147.1071,147.1688,146.9575,147.0191,12884.3984
2016-11-18 12:30:00,166.98,167.14,166.98,167.14,6289.875884706124,147.0191,147.16,147.0191,147.16,6289.8759
2016-11-18 12:35:00,167.13,167.3,167.11,167.21,8513.693712175607,147.1512,147.3008,147.1336,147.2216,8513.6937
2016-11-18 12:40:00,167.21,167.3,167.13,167.29,5971.894553287517,147.2216,147.3008,147.1512,147.292,5971.8946
2016-11-18 12:45:00,167.28,167.6,167.27,167.51,10281.054467124834,147.2832,147.565,147.2744,147.4857,10281.0545
2016-11-18 12:50:00,167.48,167.5,167.33,167.42,7282.798235716484,147.4593,147.4769,147.3273,147.4065,7282.7982
2016-11-18 12:55:00,167.38,167.48,167.31,167.48,15703.149040927274,147.3713,147.4593,147.3097,147.4593,15703.149
2016-11-18 13:00:00,167.49,167.55,167.48,167.48,2580.77751564263,147.4681,147.521,147.4593,147.4593,2580.7775
2016-11-18 13:05:00,167.48,167.68,167.47,167.61,7623.345984203508,147.4593,147.6354,147.4505,147.5738,7623.346
2016-11-18 13:10:00,167.6,167.61,167.55,167.6,3597.2920299517896,147.565,147.5738,147.521,147.565,3597.292
2016-11-18 13:15:00,167.56,167.56,167.48,167.55,5026.156528874756,147.5298,147.5298,147.4593,147.521,5026.1565
2016-11-18 13:20:00,167.55,167.62,167.55,167.6,1831.9827674633293,147.521,147.5826,147.521,147.565,1831.9828
2016-11-18 13:25:00,167.62,167.64,167.45,167.45,7257.1545799569185,147.5826,147.6002,147.4329,147.4329,7257.1546
2016-11-18 13:30:00,167.44,167.47,167.4,167.43,2940.814442506924,147.4241,147.4505,147.3889,147.4153,2940.8144
2016-11-18 13:35:00,167.46,167.62,167.44,167.62,11002.154067083802,147.4417,147.5826,147.4241,147.5826,11002.1541
2016-11-18 13:40:00,167.6,167.64,167.53,167.53,1365.268232639245,147.565,147.6002,147.5034,147.5034,1365.2682
2016-11-18 13:45:00,167.52,167.74,167.52,167.74,3869.11478100318,147.4945,147.6882,147.4945,147.6882,3869.1148
2016-11-18 13:50:00,167.71,167.72,167.62,167.67,6292.953123397271,147.6618,147.6706,147.5826,147.6266,6292.9531
2016-11-18 13:55:00,167.66,167.66,167.57,167.6,2128.423428043902,147.6178,147.6178,147.5386,147.565,2128.4234
2016-11-18 14:00:00,167.6,167.7,167.57,167.6,6048.825520566212,147.565,147.653,147.5386,147.565,6048.8255
2016-11-18 14:05:00,167.61,167.72,167.6,167.6,4934.865114370705,147.5738,147.6706,147.565,147.565,4934.8651
2016-11-18 14:10:00,167.64,167.71,167.6,167.7,7855.164632269976,147.6002,147.6618,147.565,147.653,7855.1646
2016-11-18 14:15:00,167.72,167.74,167.6,167.62,6467.3299825623135,147.6706,147.6882,147.565,147.5826,6467.33
2016-11-18 14:20:00,167.6,167.67,167.6,167.63,4128.628577289978,147.565,147.6266,147.565,147.5914,4128.6286
2016-11-18 14:25:00,167.6,167.61,167.52,167.6,5252.846445789312,147.565,147.5738,147.4945,147.565,5252.8464
2016-11-18 14:30:00,167.58,167.67,167.58,167.62,4102.984921530413,147.5474,147.6266,147.5474,147.5826,4102.9849
2016-11-18 14:35:00,167.6,167.66,167.56,167.56,4149.14350189763,147.565,147.6178,147.5298,147.5298,4149.1435
2016-11-18 14:40:00,167.56,167.6,167.5,167.5,6357.575135911376,147.5298,147.565,147.4769,147.4769,6357.5751
2016-11-18 14:45:00,167.49,167.5,167.42,167.45,3714.227100215407,147.4681,147.4769,147.4065,147.4329,3714.2271
2016-11-18 14:50:00,167.49,167.55,167.42,167.54,5321.571443224946,147.4681,147.521,147.4065,147.5122,5321.5714
2016-11-18 14:55:00,167.5,167.59,167.49,167.51,6002.666940198995,147.4769,147.5562,147.4681,147.4857,6002.6669
2016-11-18 15:00:00,167.52,167.66,167.52,167.65,6965.842650528259,147.4945,147.6178,147.4945,147.609,6965.8427
2016-11-18 15:05:00,167.64,167.78,167.57,167.77,5327.725920607241,147.6002,147.7235,147.5386,147.7147,5327.7259
2016-11-18 15:10:00,167.77,167.81,167.68,167.76,7863.3706021130365,147.7147,147.7499,147.6354,147.7059,7863.3706
2016-11-18 15:15:00,167.76,167.89,167.76,167.87,9458.405990357986,147.7059,147.8203,147.7059,147.8027,9458.406
2016-11-18 15:20:00,167.89,167.92,167.78,167.84,8729.100420555955,147.8203,147.8467,147.7235,147.7763,8729.1004
2016-11-18 15:25:00,167.85,167.95,167.83,167.95,7393.578828597804,147.7851,147.8731,147.7675,147.8731,7393.5788
2016-11-18 15:30:00,167.95,167.98,167.83,167.89,9956.91865832393,147.8731,147.8996,147.7675,147.8203,9956.9187
2016-11-18 15:35:00,167.88,168.08,167.85,168.04,13474.202482305876,147.8115,147.9876,147.7851,147.9524,13474.2025
2016-11-18 15:40:00,168.08,168.12,168.02,168.02,21481.17755667248,147.9876,148.0228,147.9348,147.9348,21481.1776
2016-11-18 15:45:00,167.99,167.99,167.83,167.84,29531.23397271515,147.9084,147.9084,147.7675,147.7763,29531.234
2016-11-18 15:50:00,167.86,167.86,167.62,167.62,30659.554826136013,147.7939,147.7939,147.5826,147.5826,30659.5548
2016-11-18 15:55:00,167.62,167.66,167.42,167.57,73126.47451020617,147.5826,147.6178,147.4065,147.5386,73126.4745
2016-11-21 09:30:00,167.38,167.97,167.37,167.55,17661.298594727665,147.3713,147.8908,147.3625,147.521,17661.2986
2016-11-21 09:35:00,167.66,167.96,167.62,167.69,12066.878654220944,147.6178,147.8819,147.5826,147.6442,12066.8787
2016-11-21 09:40:00,167.68,167.87,167.56,167.67,4544.055800594932,147.6354,147.8027,147.5298,147.6266,4544.0558
2016-11-21 09:45:00,167.78,167.79,167.6,167.79,6137.039696379115,147.7235,147.7323,147.565,147.7323,6137.0397
2016-11-21 09:50:00,167.82,167.98,167.72,167.73,3797.3125448763976,147.7587,147.8996,147.6706,147.6794,3797.3125
2016-11-21 09:55:00,167.62,167.68,167.51,167.56,3583.957328956816,147.5826,147.6354,147.4857,147.5298,3583.9573
2016-11-21 10:00:00,167.58,168.01,167.5,168.0,7694.122474099908,147.5474,147.926,147.4769,147.9172,7694.1225
2016-11-21 10:05:00,167.95,167.96,167.54,167.54,6608.882962355113,147.8731,147.8819,147.5122,147.5122,6608.883
2016-11-21 10:10:00,167.55,167.62,167.37,167.47,8683.96758641912,147.521,147.5826,147.3625,147.4505,8683.9676
2016-11-21 10:15:00,167.43,167.5,167.29,167.3,5952.405374910247,147.4153,147.4769,147.292,147.3008,5952.4054
2016-11-21 10:20:00,167.3,167.36,167.29,167.35,2271.002154067084,147.3008,147.3537,147.292,147.3449,2271.0022
2016-11-21 10:25:00,167.41,167.41,167.04,167.04,8337.2653605498,147.3977,147.3977,147.0719,147.0719,8337.2654
2016-11-21 10:30:00,167.12,167.35,167.12,167.35,554.9287106369884,147.1424,147.3449,147.1424,147.3449,554.9287
2016-11-21 10:35:00,167.35,167.44,167.24,167.38,7446.9176325777,147.3449,147.4241,147.248,147.3713,7446.9176
2016-11-21 10:40:00,167.33,167.41,167.24,167.39,6257.0520053338805,147.3273,147.3977,147.248,147.3801,6257.052
2016-11-21 10:45:00,167.43,167.43,167.21,167.36,5047.697199712791,147.4153,147.4153,147.2216,147.3537,5047.6972
2016-11-21 10:50:00,167.37,167.53,167.37,167.52,2242.281259616371,147.3625,147.5034,147.3625,147.4945,2242.2813
2016-11-21 10:55:00,167.54,167.63,167.52,167.6,3887.5782131500655,147.5122,147.5914,147.4945,147.565,3887.5782
2016-11-21 11:00:00,167.59,167.67,167.55,167.62,5174.889732280234,147.5562,147.6266,147.521,147.5826,5174.8897
2016-11-21 11:05:00,167.62,167.71,167.58,167.58,3831.162170479023,147.5826,147.6618,147.5474,147.5474,3831.1622
2016-11-21 11:10:00,167.57,167.63,167.48,167.48,2874.1409375320545,147.5386,147.5914,147.4593,147.4593,2874.1409
2016-11-21 11:15:00,167.55,167.62,167.42,167.54,4154.272233049544,147.521,147.5826,147.4065,147.5122,4154.2722
2016-11-21 11:20:00,167.54,167.63,167.52,167.6,6872.499743563442,147.5122,147.5914,147.4945,147.565,6872.4997
2016-11-21 11:25:00,167.6,167.66,167.58,167.6,5442.609498410093,147.565,147.6178,147.5474,147.565,5442.6095
2016-11-21 11:30:00,167.6,167.81,167.56,167.73,11738.639860498512,147.565,147.7499,147.5298,147.6794,11738.6399
2016-11-21 11:35:00,167.74,167.8,167.73,167.73,646.2201251410401,147.6882,147.7411,147.6794,147.6794,646.2201
2016-11-21 11:40:00,167.72,168.05,167.72,168.05,1436.0447225356447,147.6706,147.9612,147.6706,147.9612,1436.0447
2016-11-21 11:45:00,168.04,168.09,168.0,168.09,820.5969843060826,147.9524,147.9964,147.9172,147.9964,820.597
2016-11-21 11:50:00,168.04,168.09,168.02,168.07,4347.112524361472,147.9524,147.9964,147.9348,147.9788,4347.1125
2016-11-21 11:55:00,168.04,168.2,168.04,168.2,1641.1939686121652,147.9524,148.0933,147.9524,148.0933,1641.194
2016-11-21 12:00:00,168.19,168.26,168.11,168.16,7482.818750641091,148.0845,148.1461,148.014,148.058,7482.8188
2016-11-21 12:05:00,168.14,168.37,168.13,168.36,4712.27818237768,148.0404,148.2429,148.0316,148.2341,4712.2782
2016-11-21 12:10:00,168.37,168.45,168.31,168.31,2302.8002872089446,148.2429,148.3134,148.1901,148.1901,2302.8003
2016-11-21 12:15:00,168.29,168.29,168.18,168.21,1761.20627756693,148.1725,148.1725,148.0756,148.1021,1761.2063
2016-11-21 12:20:00,168.32,168.43,168.3,168.42,1764.2835162580775,148.1989,148.2958,148.1813,148.287,1764.2835
2016-11-21 12:25:00,168.38,168.5,168.29,168.47,3930.659554826136,148.2517,148.3574,148.1725,148.331,3930.6596
2016-11-21 12:30:00,168.47,168.54,168.39,168.54,1948.9178377269463,148.331,148.3926,148.2605,148.3926,1948.9178
2016-11-21 12:35:00,168.51,168.51,168.39,168.49,2974.6640681095496,148.3662,148.3662,148.2605,148.3486,2974.6641
2016-11-21 12:40:00,168.47,168.52,168.35,168.37,2051.4924607652065,148.331,148.375,148.2253,148.2429,2051.4925
2016-11-21 12:45:00,168.41,168.52,168.41,168.52,987.793619858447,148.2782,148.375,148.2782,148.375,987.7936
2016-11-21 12:50:00,168.44,168.59,168.44,168.58,3780.900605190276,148.3046,148.4366,148.3046,148.4278,3780.9006
2016-11-21 12:55:00,168.59,168.6,168.53,168.57,1315.0066673504975,148.4366,148.4454,148.3838,148.419,1315.0067
2016-11-21 13:00:00,168.53,168.56,168.37,168.47,5945.225151297569,148.3838,148.4102,148.2429,148.331,5945.2252
2016-11-21 13:05:00,168.45,168.53,168.45,168.46,4128.628577289978,148.3134,148.3838,148.3134,148.3222,4128.6286
2016-11-21 13:10:00,168.53,168.53,168.28,168.31,2734.6394502000203,148.3838,148.3838,148.1637,148.1901,2734.6395
2016-11-21 13:15:00,168.28,168.31,168.16,168.23,7579.238896297055,148.1637,148.1901,148.058,148.1197,7579.2389
2016-11-21 13:20:00,168.3,168.31,168.19,168.29,3773.720381577597,148.1813,148.1901,148.0845,148.1725,3773.7204
2016-11-21 13:25:00,168.2,168.21,168.12,168.2,2769.514822033029,148.0933,148.1021,148.0228,148.0933,2769.5148
2016-11-21 13:30:00,168.17,168.23,168.13,168.18,2348.958867576161,148.0668,148.1197,148.0316,148.0756,2348.9589
2016-11-21 13:35:00,168.16,168.19,167.93,168.05,12955.17488973228,148.058,148.0845,147.8555,147.9612,12955.1749
2016-11-21 13:40:00,167.97,167.99,167.92,167.95,1605.292850548774,147.8908,147.9084,147.8467,147.8731,1605.2929
2016-11-21 13:45:00,167.96,167.99,167.91,167.99,3179.8133141860703,147.8819,147.9084,147.8379,147.9084,3179.8133
2016-11-21 13:50:00,167.99,167.99,167.82,167.9,3840.393886552467,147.9084,147.9084,147.7587,147.8291,3840.3939
2016-11-21 13:55:00,167.86,168.01,167.86,167.99,4323.520361062673,147.7939,147.926,147.7939,147.9084,4323.5204
2016-11-21 14:00:00,167.96,167.99,167.87,167.87,3696.789414298902,147.8819,147.9084,147.8027,147.8027,3696.7894
2016-11-21 14:05:00,167.91,167.98,167.76,167.76,5340.034875371833,147.8379,147.8996,147.7059,147.7059,5340.0349
2016-11-21 14:10:00,167.78,167.86,167.68,167.68,7155.605703149041,147.7235,147.7939,147.6354,147.6354,7155.6057
2016-11-21 14:15:00,167.71,167.88,167.71,167.81,3913.221868909632,147.6618,147.8115,147.6618,147.7499,3913.2219
2016-11-21 14:20:00,167.85,167.86,167.78,167.86,2691.558108523951,147.7851,147.7939,147.7235,147.7939,2691.5581
2016-11-21 14:25:00,167.89,167.92,167.75,167.81,6343.214688686019,147.8203,147.8467,147.6971,147.7499,6343.2147
2016-11-21 14:30:00,167.81,167.86,167.8,167.81,3180.839060416453,147.7499,147.7939,147.7411,147.7499,3180.8391
2016-11-21 14:35:00,167.78,167.79,167.64,167.72,4162.478202892604,147.7235,147.7323,147.6002,147.6706,4162.4782
2016-11-21 14:40:00,167.74,167.75,167.6,167.6,3162.375628269566,147.6882,147.6971,147.565,147.565,3162.3756
2016-11-21 14:45:00,167.64,167.65,167.49,167.49,3654.733818853216,147.6002,147.609,147.4681,147.4681,3654.7338
2016-11-21 14:50:00,167.49,167.56,167.38,167.53,13089.5476459124,147.4681,147.5298,147.3713,147.5034,13089.5476
2016-11-21 14:55:00,167.5,167.61,167.5,167.52,2082.264847676685,147.4769,147.5738,147.4769,147.4945,2082.2648
2016-11-21 15:00:00,167.54,167.6,167.45,167.51,2415.6323725510306,147.5122,147.565,147.4329,147.4857,2415.6324
2016-11-21 15:05:00,167.52,167.57,167.44,167.44,3240.332341778644,147.4945,147.5386,147.4241,147.4241,3240.3323
2016-11-21 15:10:00,167.48,167.48,167.33,167.46,3718.3300851369368,147.4593,147.4593,147.3273,147.4417,3718.3301
2016-11-21 15:15:00,167.48,167.55,167.46,167.5,4511.231921222689,147.4593,147.521,147.4417,147.4769,4511.2319
2016-11-21 15:20:00,167.49,167.49,167.31,167.33,4420.966252949021,147.4681,147.4681,147.3097,147.3273,4420.9663
2016-11-21 15:25:00,167.31,167.31,167.25,167.27,5937.019181454508,147.3097,147.3097,147.2568,147.2744,5937.0192
2016-11-21 15:30:00,167.24,167.36,167.24,167.29,6644.784080418504,147.248,147.3537,147.248,147.292,6644.7841
2016-11-21 15:35:00,167.31,167.34,167.2,167.26,8410.093342906965,147.3097,147.3361,147.2128,147.2656,8410.0933
2016-11-21 15:40:00,167.26,167.28,167.21,167.28,7545.38927069443,147.2656,147.2832,147.2216,147.2832,7545.3893
2016-11-21 15:45:00,167.28,167.38,167.21,167.37,38090.06051902759,147.2832,147.3713,147.2216,147.3625,38090.0605
2016-11-21 15:50:00,167.36,167.6,167.33,167.6,28556.77505385168,147.3537,147.565,147.3273,147.565,28556.7751
2016-11-21 15:55:00,167.6,167.77,167.6,167.72,79102.47204841522,147.565,147.7147,147.565,147.6706,79102.472
2016-11-22 09:30:00,166.21,166.86,165.79,166.03,18341.36834547133,146.3411,146.9134,145.9714,146.1827,18341.3683
2016-11-22 09:35:00,165.98,165.98,165.22,165.32,12107.908503436249,146.1386,146.1386,145.4695,145.5575,12107.9085
2016-11-22 09:40:00,165.09,165.25,164.21,164.49,22230.99805108216,145.355,145.4959,144.5802,144.8268,22230.9981
2016-11-22 09:45:00,164.61,164.75,164.18,164.5,7698.225459021438,144.9324,145.0557,144.5538,144.8356,7698.2255
2016-11-22 09:50:00,164.5,164.52,163.95,164.1,19700.48210072828,144.8356,144.8532,144.3513,144.4834,19700.4821
2016-11-22 09:55:00,164.14,164.39,163.84,164.12,37445.89188634732,144.5186,144.7387,144.2545,144.501,37445.8919
2016-11-22 10:00:00,164.03,164.39,163.99,164.05,12189.968201866855,144.4217,144.7387,144.3865,144.4394,12189.9682
2016-11-22 10:05:00,164.06,164.06,163.57,163.71,25572.879269668683,144.4482,144.4482,144.0167,144.14,25572.8793
2016-11-22 10:10:00,163.72,163.73,163.12,163.29,23988.10134372756,144.1488,144.1576,143.6205,143.7702,23988.1013
2016-11-22 10:15:00,163.29,163.32,163.0,163.1,21610.421581700688,143.7702,143.7966,143.5149,143.6029,21610.4216
2016-11-22 10:20:00,163.1,163.42,163.01,163.02,14145.0405169761,143.6029,143.8847,143.5237,143.5325,14145.0405
2016-11-22 10:25:00,163.03,163.32,163.0,163.09,15932.916196532977,143.5413,143.7966,143.5149,143.5941,15932.9162
2016-11-22 10:30:00,163.04,163.18,162.89,163.01,19584.572776695044,143.5501,143.6734,143.418,143.5237,19584.5728
2016-11-22 10:35:00,162.94,162.94,162.58,162.63,21564.263001333467,143.462,143.462,143.1451,143.1891,21564.263
2016-11-22 10:40:00,162.66,162.69,162.15,162.16,45812.90388757821,143.2155,143.2419,142.7665,142.7753,45812.9039
2016-11-22 10:45:00,162.24,162.24,161.6,161.67,36588.36803774746,142.8457,142.8457,142.2822,142.3439,36588.368
2016-11-22 10:50:00,161.73,161.78,161.33,161.55,51130.37234588162,142.3967,142.4407,142.0445,142.2382,51130.3723
2016-11-22 10:55:00,161.54,162.02,161.42,161.8,52437.17304338906,142.2294,142.652,142.1237,142.4583,52437.173
2016-11-22 11:00:00,161.83,162.43,161.59,161.99,44840.49646117551,142.4847,143.013,142.2734,142.6256,44840.4965
2016-11-22 11:05:00,161.95,162.53,161.79,162.35,40246.17909529182,142.5904,143.1011,142.4495,142.9426,40246.1791
2016-11-22 11:10:00,162.38,162.42,161.79,161.83,13800.389783567543,142.969,143.0042,142.4495,142.4847,13800.3898
2016-11-22 11:15:00,161.82,161.83,161.45,161.46,9818.44291722228,142.4759,142.4847,142.1502,142.159,9818.4429
2016-11-22 11:20:00,161.46,161.53,160.99,160.99,43139.80921120114,142.159,142.2206,141.7451,141.7451,43139.8092
2016-11-22 11:25:00,160.97,161.74,160.93,161.04,58139.29633808596,141.7275,142.4055,141.6923,141.7892,58139.2963
2016-11-22 11:30:00,161.08,161.17,160.54,160.93,53924.50507744384,141.8244,141.9036,141.3489,141.6923,53924.5051
2016-11-22 11:35:00,161.04,161.25,160.97,161.1,59359.93435224125,141.7892,141.9741,141.7275,141.842,59359.9344
2016-11-22 11:40:00,161.09,161.77,160.96,160.96,55474.40763155195,141.8332,142.4319,141.7187,141.7187,55474.4076
2016-11-22 11:45:00,160.96,161.32,160.93,161.15,22717.20176428352,141.7187,142.0357,141.6923,141.886,22717.2018
2016-11-22 11:50:00,161.18,161.82,161.15,161.32,44085.54723561391,141.9124,142.4759,141.886,142.0357,44085.5472
2016-11-22 11:55:00,161.32,161.44,161.19,161.28,53771.66888911683,142.0357,142.1414,141.9212,142.0005,53771.6689
2016-11-22 12:00:00,161.32,161.32,160.95,160.98,11785.824187096112,142.0357,142.0357,141.7099,141.7363,11785.8242
2016-11-22 12:05:00,160.99,161.3,160.99,161.22,7107.395630321058,141.7451,142.0181,141.7451,141.9477,7107.3956
2016-11-22 12:10:00,161.17,161.51,161.03,161.44,22515.129756898143,141.9036,142.203,141.7804,142.1414,22515.1298
2016-11-22 12:15:00,161.48,161.85,161.38,161.83,15723.663965534926,142.1766,142.5023,142.0885,142.4847,15723.664
2016-11-22 12:20:00,161.83,162.6,161.79,162.5,48680.89034772797,142.4847,143.1627,142.4495,143.0746,48680.8903
2016-11-22 12:25:00,162.48,162.54,162.18,162.54,27236.639655349267,143.057,143.1099,142.7929,143.1099,27236.6397
2016-11-22 12:30:00,162.54,162.97,162.46,162.84,58838.85526720689,143.1099,143.4885,143.0394,143.374,58838.8553
2016-11-22 12:35:00,162.8,163.26,162.79,163.21,13362.396143194172,143.3388,143.7438,143.33,143.6998,13362.3961
2016-11-22 12:40:00,163.26,163.43,163.08,163.37,13867.063288542417,143.7438,143.8935,143.5853,143.8406,13867.0633
2016-11-22 12:45:00,163.31,163.53,163.3,163.38,12438.198789619448,143.7878,143.9815,143.779,143.8494,12438.1988
2016-11-22 12:50:00,163.37,163.42,163.17,163.17,8277.772079187609,143.8406,143.8847,143.6645,143.6645,8277.7721
2016-11-22 12:55:00,163.23,163.64,163.2,163.46,44315.31439121961,143.7174,144.0784,143.691,143.9199,44315.3144
2016-11-22 13:00:00,163.43,163.69,163.43,163.51,64965.63750128218,143.8935,144.1224,143.8935,143.9639,64965.6375
2016-11-22 13:05:00,163.46,163.61,163.32,163.34,16567.85311313981,143.9199,144.052,143.7966,143.8142,16567.8531
2016-11-22 13:10:00,163.37,163.46,162.88,162.88,15826.238588573186,143.8406,143.9199,143.4092,143.4092,15826.2386
2016-11-22 13:15:00,162.87,163.01,162.85,162.98,15100.010257462303,143.4004,143.5237,143.3828,143.4973,15100.0103
2016-11-22 13:20:00,162.98,163.01,162.83,162.9,3638.321879167094,143.4973,143.5237,143.3652,143.4268,3638.3219
2016-11-22 13:25:00,162.91,162.94,162.86,162.86,3095.702123294697,143.4356,143.462,143.3916,143.3916,3095.7021
2016-11-22 13:30:00,162.94,163.14,162.94,163.14,4828.187506410914,143.462,143.6381,143.462,143.6381,4828.1875
2016-11-22 13:35:00,163.08,163.11,163.0,163.1,6120.627756692994,143.5853,143.6117,143.5149,143.6029,6120.6278
2016-11-22 13:40:00,163.16,163.37,163.16,163.32,6873.525489793825,143.6557,143.8406,143.6557,143.7966,6873.5255
2016-11-22 13:45:00,163.25,163.35,163.25,163.32,2573.597292029952,143.735,143.823,143.735,143.7966,2573.5973
2016-11-22 13:50:00,163.3,163.56,163.3,163.56,7347.420248230587,143.779,144.0079,143.779,144.0079,7347.4202
2016-11-22 13:55:00,163.55,163.59,163.43,163.44,3232.126371935583,143.9991,144.0343,143.8935,143.9023,3232.1264
2016-11-22 14:00:00,163.47,163.63,163.36,163.37,8066.468355728793,143.9287,144.0696,143.8318,143.8406,8066.4684
2016-11-22 14:05:00,163.33,163.5,163.27,163.36,6572.981844291722,143.8054,143.9551,143.7526,143.8318,6572.9818
2016-11-22 14:10:00,163.37,163.51,163.32,163.51,7851.061647348446,143.8406,143.9639,143.7966,143.9639,7851.0616
2016-11-22 14:15:00,163.54,163.67,163.46,163.46,18451.123192122268,143.9903,144.1048,143.9199,143.9199,18451.1232
2016-11-22 14:20:00,163.49,163.56,163.44,163.52,6532.9777413068,143.9463,144.0079,143.9023,143.9727,6532.9777
2016-11-22 14:25:00,163.54,163.57,163.44,163.48,10303.62088419325,143.9903,144.0167,143.9023,143.9375,10303.6209
2016-11-22 14:30:00,163.48,163.55,163.48,163.53,9623.551133449584,143.9375,143.9991,143.9375,143.9815,9623.5511
2016-11-22 14:35:00,163.52,163.6,163.48,163.5,6969.94563544979,143.9727,144.0431,143.9375,143.9551,6969.9456
2016-11-22 14:40:00,163.55,163.68,163.53,163.54,18573.1869935378,143.9991,144.1136,143.9815,143.9903,18573.187
2016-11-22 14:45:00,163.56,163.68,163.54,163.56,6390.399015283619,144.0079,144.1136,143.9903,144.0079,6390.399
2016-11-22 14:50:00,163.55,163.64,163.51,163.54,18259.30864704072,143.9991,144.0784,143.9639,143.9903,18259.3086
2016-11-22 14:55:00,163.56,163.63,163.54,163.6,26217.04790234896,144.0079,144.0696,143.9903,144.0431,26217.0479
2016-11-22 15:00:00,163.58,163.61,163.51,163.54,9199.91794030157,144.0255,144.052,143.9639,143.9903,9199.9179
2016-11-22 15:05:00,163.5,163.55,163.43,163.44,14463.021848394706,143.9551,143.9991,143.8935,143.9023,14463.0218
2016-11-22 15:10:00,163.44,163.49,163.27,163.39,17815.160529285055,143.9023,143.9463,143.7526,143.8582,17815.1605
2016-11-22 15:15:00,163.36,163.53,163.36,163.48,3798.33829110678,143.8318,143.9815,143.8318,143.9375,3798.3383
2016-11-22 15:20:00,163.49,163.49,163.08,163.12,33343.93271104729,143.9463,143.9463,143.5853,143.6205,33343.9327
2016-11-22 15:25:00,163.15,163.2,163.01,163.02,28609.088111601188,143.6469,143.691,143.5237,143.5325,28609.0881
2016-11-22 15:30:00,163.03,163.18,163.03,163.07,16704.277361780696,143.5413,143.6734,143.5413,143.5765,16704.2774
2016-11-22 15:35:00,163.09,163.25,162.94,163.25,41640.16822238178,143.5941,143.735,143.462,143.735,41640.1682
2016-11-22 15:40:00,163.21,163.37,163.18,163.18,18031.59298389578,143.6998,143.8406,143.6734,143.6734,18031.593
2016-11-22 15:45:00,163.18,163.37,163.15,163.37,43967.58641911991,143.6734,143.8406,143.6469,143.8406,43967.5864
2016-11-22 15:50:00,163.37,163.44,163.27,163.43,37176.12062775669,143.8406,143.9023,143.7526,143.8935,37176.1206
2016-11-22 15:55:00,163.43,163.58,163.28,163.46,65453.8927069443,143.8935,144.0255,143.7614,143.9199,65453.8927
2016-11-23 09:30:00,161.41,163.55,161.41,163.54,38194.68663452662,142.1149,143.9991,142.1149,143.9903,38194.6866
2016-11-23 09:35:00,163.51,163.78,163.23,163.26,7205.867268437788,143.9639,144.2016,143.7174,143.7438,7205.8673
2016-11-23 09:40:00,163.32,163.72,163.32,163.72,2823.879372243307,143.7966,144.1488,143.7966,144.1488,2823.8794
2016-11-23 09:45:00,163.6,163.84,163.26,163.71,9419.427633603444,144.0431,144.2545,143.7438,144.14,9419.4276
2016-11-23 09:50:00,163.71,163.71,163.13,163.26,8703.456764796389,144.14,144.14,143.6293,143.7438,8703.4568
2016-11-23 09:55:00,163.32,163.48,162.79,162.79,8024.412760283106,143.7966,143.9375,143.33,143.33,8024.4128
2016-11-23 10:00:00,162.88,164.17,162.77,164.1,31204.22607446917,143.4092,144.545,143.3124,144.4834,31204.2261
2016-11-23 10:05:00,164.1,164.83,164.07,164.83,4954.354292747974,144.4834,145.1261,144.457,145.1261,4954.3543
2016-11-23 10:10:00,164.77,165.08,164.77,165.0,19157.862344855883,145.0733,145.3462,145.0733,145.2758,19157.8623
2016-11-23 10:15:00,165.0,165.1,164.72,164.96,25964.71432967484,145.2758,145.3638,145.0293,145.2406,25964.7143
2016-11-23 10:20:00,164.82,164.94,164.55,164.94,15573.905015899069,145.1173,145.223,144.8796,145.223,15573.905
2016-11-23 10:25:00,165.14,165.28,164.76,164.76,15754.436352446404,145.3991,145.5223,145.0645,145.0645,15754.4364
2016-11-23 10:30:00,164.67,164.85,164.49,164.83,4430.197969022463,144.9852,145.1437,144.8268,145.1261,4430.198
2016-11-23 10:35:00,164.82,164.83,164.27,164.4,6529.900502615653,145.1173,145.1261,144.6331,144.7475,6529.9005
2016-11-23 10:40:00,164.44,164.77,164.44,164.64,4975.894963586009,144.7827,145.0733,144.7827,144.9588,4975.895
2016-11-23 10:45:00,164.64,164.7,164.27,164.3,9117.85824187096,144.9588,145.0117,144.6331,144.6595,9117.8582
2016-11-23 10:50:00,164.26,164.26,163.67,163.67,12431.01856600677,144.6242,144.6242,144.1048,144.1048,12431.0186
2016-11-23 10:55:00,163.69,163.91,163.59,163.74,20102.57462303826,144.1224,144.3161,144.0343,144.1664,20102.5746
2016-11-23 11:00:00,163.69,163.77,163.33,163.36,16629.397886962764,144.1224,144.1928,143.8054,143.8318,16629.3979
2016-11-23 11:05:00,163.37,163.43,163.2,163.26,16767.873628064415,143.8406,143.8935,143.691,143.7438,16767.8736
2016-11-23 11:10:00,163.23,163.29,162.99,163.07,24633.295722638217,143.7174,143.7702,143.5061,143.5765,24633.2957
2016-11-23 11:15:00,163.07,163.07,162.91,163.04,15245.666222176633,143.5765,143.5765,143.4356,143.5501,15245.6662
2016-11-23 11:20:00,163.03,163.07,162.84,162.92,9958.970150784697,143.5413,143.5765,143.374,143.4444,9958.9702
2016-11-23 11:25:00,162.94,163.02,162.6,162.75,32686.42937737204,143.462,143.5325,143.1627,143.2948,32686.4294
2016-11-23 11:30:00,162.75,163.15,162.73,163.15,8091.086265257974,143.2948,143.6469,143.2771,143.6469,8091.0863
2016-11-23 11:35:00,163.2,163.49,163.2,163.49,10628.782439224537,143.691,143.9463,143.691,143.9463,10628.7824
2016-11-23 11:40:00,163.5,163.74,163.47,163.59,31493.48651143707,143.9551,144.1664,143.9287,144.0343,31493.4865
2016-11-23 11:45:00,163.59,163.68,163.57,163.66,16030.362088419324,144.0343,144.1136,144.0167,144.096,16030.3621
2016-11-23 11:50:00,163.68,163.79,163.53,163.68,10863.678325982151,144.1136,144.2104,143.9815,144.1136,10863.6783
2016-11-23 11:55:00,163.68,163.83,163.67,163.76,7631.551954046568,144.1136,144.2457,144.1048,144.184,7631.552
2016-11-23 12:00:00,163.78,163.81,163.52,163.53,13644.476356549389,144.2016,144.228,143.9727,143.9815,13644.4764
2016-11-23 12:05:00,163.56,163.78,163.49,163.65,8355.728792696687,144.0079,144.2016,143.9463,144.0872,8355.7288
2016-11-23 12:10:00,163.71,163.73,163.42,163.43,8793.722433070057,144.14,144.1576,143.8847,143.8935,8793.7224
2016-11-23 12:15:00,163.43,163.66,163.43,163.64,2374.602523335727,143.8935,144.096,143.8935,144.0784,2374.6025
2016-11-23 12:20:00,163.67,163.79,163.64,163.75,3737.8192635142063,144.1048,144.2104,144.0784,144.1752,3737.8193
2016-11-23 12:25:00,163.69,163.69,163.44,163.44,3743.973740896502,144.1224,144.1224,143.9023,143.9023,3743.9737
2016-11-23 12:30:00,163.55,163.74,163.54,163.74,2934.659965124628,143.9991,144.1664,143.9903,144.1664,2934.66
2016-11-23 12:35:00,163.78,163.86,163.62,163.72,8701.405272335624,144.2016,144.2721,144.0608,144.1488,8701.4053
2016-11-23 12:40:00,163.71,163.78,163.69,163.7,7433.582931582726,144.14,144.2016,144.1224,144.1312,7433.5829
2016-11-23 12:45:00,163.76,163.79,163.67,163.69,9664.580982664887,144.184,144.2104,144.1048,144.1224,9664.581
2016-11-23 12:50:00,163.71,163.76,163.68,163.69,11906.86224228126,144.14,144.184,144.1136,144.1224,11906.8622
2016-11-23 12:55:00,163.72,163.76,163.69,163.7,5797.517694122474,144.1488,144.184,144.1224,144.1312,5797.5177
2016-11-23 13:00:00,163.7,163.71,163.63,163.68,20185.66006769925,144.1312,144.14,144.0696,144.1136,20185.6601
2016-11-23 13:05:00,163.69,163.71,163.62,163.67,4408.657298184429,144.1224,144.14,144.0608,144.1048,4408.6573
2016-11-23 13:10:00,163.64,163.71,163.62,163.71,6033.439327110473,144.0784,144.14,144.0608,144.14,6033.4393
2016-11-23 13:15:00,163.7,163.75,163.64,163.64,3959.3804492768486,144.1312,144.1752,144.0784,144.0784,3959.3804
2016-11-23 13:20:00,163.68,163.68,163.53,163.53,2872.089445071289,144.1136,144.1136,143.9815,143.9815,2872.0894
2016-11-23 13:25:00,163.56,163.58,163.3,163.35,6727.869525079495,144.0079,144.0255,143.779,143.823,6727.8695
2016-11-23 13:30:00,163.38,163.68,163.33,163.65,19469.6891988922,143.8494,144.1136,143.8054,144.0872,19469.6892
2016-11-23 13:35:00,163.64,163.69,163.59,163.64,4232.228946558621,144.0784,144.1224,144.0343,144.0784,4232.2289
2016-11-23 13:40:00,163.66,163.66,163.56,163.59,5879.577392553082,144.096,144.096,144.0079,144.0343,5879.5774
2016-11-23 13:45:00,163.58,163.62,163.33,163.57,12341.778643963484,144.0255,144.0608,143.8054,144.0167,12341.7786
2016-11-23 13:50:00,163.5,163.58,163.49,163.57,3120.320032823879,143.9551,144.0255,143.9463,144.0167,3120.32
2016-11-23 13:55:00,163.54,163.62,163.46,163.48,3499.8461380654426,143.9903,144.0608,143.9199,143.9375,3499.8461
2016-11-23 14:00:00,163.54,163.75,163.51,163.75,10973.43317263309,143.9903,144.1752,143.9639,144.1752,10973.4332
2016-11-23 14:05:00,163.79,164.04,163.78,164.0,7010.975484665094,144.2104,144.4305,144.2016,144.3953,7010.9755
2016-11-23 14:10:00,164.04,164.06,163.82,164.02,10336.444763565494,144.4305,144.4482,144.2368,144.4129,10336.4448
2016-11-23 14:15:00,164.01,164.14,163.9,163.94,14709.200943686532,144.4041,144.5186,144.3073,144.3425,14709.2009
2016-11-23 14:20:00,163.95,164.05,163.83,163.83,7180.223612678223,144.3513,144.4394,144.2457,144.2457,7180.2236
2016-11-23 14:25:00,163.78,163.95,163.78,163.9,4879.474817930044,144.2016,144.3513,144.2016,144.3073,4879.4748
2016-11-23 14:30:00,163.87,163.92,163.73,163.76,7693.096727869524,144.2809,144.3249,144.1576,144.184,7693.0967
2016-11-23 14:35:00,163.78,163.82,163.64,163.72,3590.111806339112,144.2016,144.2368,144.0784,144.1488,3590.1118
2016-11-23 14:40:00,163.69,163.79,163.65,163.67,5693.917324853831,144.1224,144.2104,144.0872,144.1048,5693.9173
2016-11-23 14:45:00,163.69,163.79,163.67,163.67,10069.750743666016,144.1224,144.2104,144.1048,144.1048,10069.7507
2016-11-23 14:50:00,163.72,163.86,163.69,163.75,4427.120730331316,144.1488,144.2721,144.1224,144.1752,4427.1207
2016-11-23 14:55:00,163.85,163.86,163.7,163.71,5172.838239819468,144.2633,144.2721,144.1312,144.14,5172.8382
2016-11-23 15:00:00,163.76,164.0,163.76,163.88,9991.794030156938,144.184,144.3953,144.184,144.2897,9991.794
2016-11-23 15:05:00,163.95,164.02,163.89,163.94,2872.089445071289,144.3513,144.4129,144.2985,144.3425,2872.0894
2016-11-23 15:10:00,163.98,164.01,163.84,163.94,9602.01046261155,144.3777,144.4041,144.2545,144.3425,9602.0105
2016-11-23 15:15:00,163.92,163.95,163.78,163.84,14938.968099292237,144.3249,144.3513,144.2016,144.2545,14938.9681
2016-11-23 15:20:00,163.87,163.88,163.77,163.84,3077.2386911478097,144.2809,144.2897,144.1928,144.2545,3077.2387
2016-11-23 15:25:00,163.78,163.96,163.78,163.9,13768.591650425684,144.2016,144.3601,144.2016,144.3073,13768.5917
2016-11-23 15:30:00,163.89,163.9,163.73,163.81,22013.53985024105,144.2985,144.3073,144.1576,144.228,22013.5399
2016-11-23 15:35:00,163.84,163.94,163.83,163.84,11661.708893219817,144.2545,144.3425,144.2457,144.2545,11661.7089
2016-11-23 15:40:00,163.85,163.92,163.76,163.86,11031.900707764898,144.2633,144.3249,144.184,144.2721,11031.9007
2016-11-23 15:45:00,163.89,164.14,163.86,164.09,8462.406400656477,144.2985,144.5186,144.2721,144.4746,8462.4064
2016-11-23 15:50:00,164.1,164.22,164.06,164.21,21996.102164324544,144.4834,144.589,144.4482,144.5802,21996.1022
2016-11-23 15:55:00,164.2,164.27,164.15,164.22,36856.08780387732,144.5714,144.6331,144.5274,144.589,36856.0878
2016-11-25 09:30:00,165.39,165.39,164.32,164.9,15900.092317160734,145.6192,145.6192,144.6771,145.1877,15900.0923
2016-11-25 09:35:00,164.8,165.42,164.75,165.35,7795.671350907785,145.0997,145.6456,145.0557,145.5839,7795.6714
2016-11-25 09:40:00,165.33,165.34,164.88,165.18,12272.027900297466,145.5663,145.5751,145.1701,145.4343,12272.0279
2016-11-25 09:45:00,165.16,165.31,165.0,165.0,4626.115499025541,145.4167,145.5487,145.2758,145.2758,4626.1155
2016-11-25 09:50:00,164.99,165.14,164.94,165.14,7003.795261052415,145.267,145.3991,145.223,145.3991,7003.7953
2016-11-25 09:55:00,165.15,165.42,165.08,165.3,5799.569186583239,145.4079,145.6456,145.3462,145.5399,5799.5692
2016-11-25 10:00:00,165.41,165.47,165.24,165.34,6299.107600779567,145.6368,145.6896,145.4871,145.5751,6299.1076
2016-11-25 10:05:00,165.38,165.38,165.22,165.24,5231.305774951277,145.6104,145.6104,145.4695,145.4871,5231.3058
2016-11-25 10:10:00,165.19,165.59,165.17,165.59,4700.994973843471,145.4431,145.7953,145.4255,145.7953,4700.995
2016-11-25 10:15:00,165.66,165.71,165.56,165.58,6151.400143604472,145.8569,145.9009,145.7688,145.7865,6151.4001
2016-11-25 10:20:00,165.66,165.72,165.61,165.63,1948.9178377269463,145.8569,145.9097,145.8129,145.8305,1948.9178
2016-11-25 10:25:00,165.67,165.92,165.64,165.65,11458.61113960406,145.8657,146.0858,145.8393,145.8481,11458.6111
2016-11-25 10:30:00,165.64,165.76,165.5,165.76,3510.1036003692684,145.8393,145.9449,145.716,145.9449,3510.1036
2016-11-25 10:35:00,165.76,165.97,165.76,165.87,6887.885937019181,145.9449,146.1298,145.9449,146.0418,6887.8859
2016-11-25 10:40:00,165.94,166.3,165.87,166.3,5993.435224125551,146.1034,146.4204,146.0418,146.4204,5993.4352
2016-11-25 10:45:00,166.25,166.46,166.19,166.39,6407.836701200123,146.3764,146.5613,146.3235,146.4996,6407.8367
2016-11-25 10:50:00,166.38,166.52,166.33,166.46,5193.353164427121,146.4908,146.6141,146.4468,146.5613,5193.3532
2016-11-25 10:55:00,166.55,166.55,166.3,166.48,6992.512052518207,146.6405,146.6405,146.4204,146.5789,6992.5121
2016-11-25 11:00:00,166.49,166.65,166.47,166.51,8989.639963073136,146.5877,146.7285,146.5701,146.6053,8989.64
2016-11-25 11:05:00,166.48,166.66,166.4,166.65,5283.618832700789,146.5789,146.7374,146.5084,146.7285,5283.6188
2016-11-25 11:10:00,166.53,166.57,166.28,166.48,7817.21202174582,146.6229,146.6581,146.4028,146.5789,7817.212
2016-11-25 11:15:00,166.52,166.52,166.34,166.41,8277.772079187609,146.6141,146.6141,146.4556,146.5172,8277.7721
2016-11-25 11:20:00,166.47,166.66,166.46,166.66,4923.581905836496,146.5701,146.7374,146.5613,146.7374,4923.5819
2016-11-25 11:25:00,166.68,166.93,166.68,166.84,9001.948917837726,146.755,146.9751,146.755,146.8958,9001.9489
2016-11-25 11:30:00,166.84,166.93,166.8,166.84,12448.456251923271,146.8958,146.9751,146.8606,146.8958,12448.4563
2016-11-25 11:35:00,166.87,167.05,166.85,166.99,3513.1808390604165,146.9222,147.0807,146.9046,147.0279,3513.1808
2016-11-25 11:40:00,166.99,167.11,166.85,166.85,8139.296338085957,147.0279,147.1336,146.9046,146.9046,8139.2963
2016-11-25 11:45:00,166.86,166.94,166.82,166.89,6742.229972304852,146.9134,146.9839,146.8782,146.9399,6742.23
2016-11-25 11:50:00,166.9,166.9,166.59,166.66,15935.993435224123,146.9487,146.9487,146.6757,146.7374,15935.9934
2016-11-25 11:55:00,166.67,166.77,166.59,166.62,12005.33388039799,146.7462,146.8342,146.6757,146.7021,12005.3339
2016-11-25 12:00:00,166.58,166.61,166.42,166.61,8389.578418299312,146.6669,146.6933,146.526,146.6933,8389.5784
2016-11-25 12:05:00,166.61,166.64,166.43,166.43,6279.618422402297,146.6933,146.7197,146.5348,146.5348,6279.6184
2016-11-25 12:10:00,166.46,166.5,166.37,166.38,5299.005026156528,146.5613,146.5965,146.482,146.4908,5299.005
2016-11-25 12:15:00,166.38,166.43,166.28,166.28,9759.97538209047,146.4908,146.5348,146.4028,146.4028,9759.9754
2016-11-25 12:20:00,166.27,166.35,166.27,166.34,5333.880397989537,146.394,146.4644,146.394,146.4556,5333.8804
2016-11-25 12:25:00,166.3,166.3,166.13,166.21,6379.11580674941,146.4204,146.4204,146.2707,146.3411,6379.1158
2016-11-25 12:30:00,166.28,166.45,166.23,166.39,6911.478100317981,146.4028,146.5525,146.3588,146.4996,6911.4781
2016-11-25 12:35:00,166.37,166.51,166.33,166.34,11837.111498615242,146.482,146.6053,146.4468,146.4556,11837.1115
2016-11-25 12:40:00,166.34,166.37,166.25,166.37,7934.147092009436,146.4556,146.482,146.3764,146.482,7934.1471
2016-11-25 12:45:00,166.4,166.43,166.21,166.21,16869.422504872295,146.5084,146.5348,146.3411,146.3411,16869.4225
2016-11-25 12:50:00,166.23,166.25,165.99,166.0,20444.148117755667,146.3588,146.3764,146.1474,146.1562,20444.1481
2016-11-25 12:55:00,165.99,166.38,165.99,166.36,38985.536978151606,146.1474,146.4908,146.1474,146.4732,38985.537
2016-11-28 09:30:00,166.02,167.06,166.02,166.93,22192.019694327624,146.1739,147.0895,146.1739,146.9751,22192.0197
2016-11-28 09:35:00,166.97,167.21,166.63,166.99,16122.679249153758,147.0103,147.2216,146.7109,147.0279,16122.6792
2016-11-28 09:40:00,167.01,167.16,166.32,166.88,9484.04964611755,147.0455,147.1776,146.438,146.9311,9484.0496
2016-11-28 09:45:00,166.67,166.74,166.41,166.42,2840.2913119294285,146.7462,146.8078,146.5172,146.526,2840.2913
2016-11-28 09:50:00,166.52,166.82,166.14,166.25,8172.1202174582,146.6141,146.8782,146.2795,146.3764,8172.1202
2016-11-28 09:55:00,166.25,166.47,166.24,166.45,4305.056928915786,146.3764,146.5701,146.3676,146.5525,4305.0569
2016-11-28 10:00:00,166.42,166.48,166.25,166.43,6292.953123397271,146.526,146.5789,146.3764,146.5348,6292.9531
2016-11-28 10:05:00,166.44,166.49,166.31,166.34,3556.262180736486,146.5437,146.5877,146.4292,146.4556,3556.2622
2016-11-28 10:10:00,166.4,166.53,166.32,166.47,5747.256128833727,146.5084,146.6229,146.438,146.5701,5747.2561
2016-11-28 10:15:00,166.31,166.49,166.17,166.17,3065.9554826136014,146.4292,146.5877,146.3059,146.3059,3065.9555
2016-11-28 10:20:00,166.2,166.36,166.2,166.25,3649.605087701303,146.3323,146.4732,146.3323,146.3764,3649.6051
2016-11-28 10:25:00,166.1,166.19,165.85,166.1,8410.093342906965,146.2443,146.3235,146.0242,146.2443,8410.0933
2016-11-28 10:30:00,166.13,166.51,166.13,166.48,5334.90614421992,146.2707,146.6053,146.2707,146.5789,5334.9061
2016-11-28 10:35:00,166.47,166.66,166.38,166.61,11685.301056518616,146.5701,146.7374,146.4908,146.6933,11685.3011
2016-11-28 10:40:00,166.6,166.64,166.41,166.41,6985.331828905529,146.6845,146.7197,146.5172,146.5172,6985.3318
2016-11-28 10:45:00,166.39,166.5,166.25,166.46,6767.873628064416,146.4996,146.5965,146.3764,146.5613,6767.8736
2016-11-28 10:50:00,166.44,166.44,166.29,166.42,3936.814032208432,146.5437,146.5437,146.4116,146.526,3936.814
2016-11-28 10:55:00,166.39,166.39,166.19,166.31,3495.743153143912,146.4996,146.4996,146.3235,146.4292,3495.7432
2016-11-28 11:00:00,166.27,166.48,166.19,166.42,7274.592265873423,146.394,146.5789,146.3235,146.526,7274.5923
2016-11-28 11:05:00,166.41,166.41,166.16,166.21,3384.962560262591,146.5172,146.5172,146.2971,146.3411,3384.9626
2016-11-28 11:10:00,166.3,166.62,166.24,166.53,7190.481074982049,146.4204,146.7021,146.3676,146.6229,7190.4811
2016-11-28 11:15:00,166.47,166.71,166.46,166.58,7240.742640270797,146.5701,146.7814,146.5613,146.6669,7240.7426
2016-11-28 11:20:00,166.58,166.71,166.47,166.57,5692.891578623448,146.6669,146.7814,146.5701,146.6581,5692.8916
2016-11-28 11:25:00,166.56,166.62,166.39,166.45,6276.54118371115,146.6493,146.7021,146.4996,146.5525,6276.5412
2016-11-28 11:30:00,166.47,166.65,166.47,166.52,3207.5084624064007,146.5701,146.7285,146.5701,146.6141,3207.5085
2016-11-28 11:35:00,166.54,166.54,166.18,166.26,5049.748692173556,146.6317,146.6317,146.3147,146.3852,5049.7487
2016-11-28 11:40:00,166.26,166.49,166.18,166.45,3546.0047184326595,146.3852,146.5877,146.3147,146.5525,3546.0047
2016-11-28 11:45:00,166.47,166.53,166.36,166.53,11625.807775156423,146.5701,146.6229,146.4732,146.6229,11625.8078
2016-11-28 11:50:00,166.49,166.63,166.4,166.63,4500.974458918863,146.5877,146.7109,146.5084,146.7109,4500.9745
2016-11-28 11:55:00,166.62,166.71,166.41,166.51,3834.2394091701713,146.7021,146.7814,146.5172,146.6053,3834.2394
2016-11-28 12:00:00,166.55,166.7,166.54,166.61,5525.694943071084,146.6405,146.7726,146.6317,146.6933,5525.6949
2016-11-28 12:05:00,166.72,166.73,166.61,166.69,718.0223612678224,146.7902,146.799,146.6933,146.7638,718.0224
2016-11-28 12:10:00,166.63,166.72,166.62,166.67,4705.097958765002,146.7109,146.7902,146.7021,146.7462,4705.098
2016-11-28 12:15:00,166.63,166.69,166.45,166.69,3283.413683454713,146.7109,146.7638,146.5525,146.7638,3283.4137
2016-11-28 12:20:00,166.69,166.72,166.56,166.66,1753.0003077238691,146.7638,146.7902,146.6493,146.7374,1753.0003
2016-11-28 12:25:00,166.69,166.96,166.69,166.96,2670.0174376859163,146.7638,147.0015,146.7638,147.0015,2670.0174
2016-11-28 12:30:00,166.96,167.2,166.92,167.08,7941.327315622115,147.0015,147.2128,146.9663,147.1071,7941.3273
2016-11-28 12:35:00,167.01,167.03,166.82,166.82,2265.8734229151705,147.0455,147.0631,146.8782,146.8782,2265.8734
2016-11-28 12:40:00,166.76,166.83,166.69,166.69,3097.753615755462,146.8254,146.887,146.7638,146.7638,3097.7536
2016-11-28 12:45:00,166.6,166.63,166.52,166.59,5295.927787465381,146.6845,146.7109,146.6141,146.6757,5295.9278
2016-11-28 12:50:00,166.61,166.65,166.38,166.38,1333.4700994973844,146.6933,146.7285,146.4908,146.4908,1333.4701
2016-11-28 12:55:00,166.33,166.5,166.33,166.44,3374.705097958765,146.4468,146.5965,146.4468,146.5437,3374.7051
2016-11-28 13:00:00,166.44,166.44,166.26,166.26,1684.2753102882346,146.5437,146.5437,146.3852,146.3852,1684.2753
2016-11-28 13:05:00,166.25,166.36,166.23,166.23,3024.925633398297,146.3764,146.4732,146.3588,146.3588,3024.9256
2016-11-28 13:10:00,166.36,166.41,166.25,166.38,3457.790542619756,146.4732,146.5172,146.3764,146.4908,3457.7905
2016-11-28 13:15:00,166.4,166.4,166.28,166.34,3006.46220125141,146.5084,146.5084,146.4028,146.4556,3006.4622
2016-11-28 13:20:00,166.36,166.43,166.3,166.31,3014.668171094472,146.4732,146.5348,146.4204,146.4292,3014.6682
2016-11-28 13:25:00,166.33,166.33,166.33,166.33,205.14924607652063,146.4468,146.4468,146.4468,146.4468,205.1492
2016-11-28 13:30:00,166.33,166.36,166.2,166.2,2562.314083495743,146.4468,146.4732,146.3323,146.3323,2562.3141
2016-11-28 13:35:00,166.22,166.22,165.95,166.0,1728.3823981946866,146.3499,146.3499,146.1122,146.1562,1728.3824
2016-11-28 13:40:00,165.98,166.14,165.95,166.02,4005.539029644066,146.1386,146.2795,146.1122,146.1739,4005.539
2016-11-28 13:45:00,166.02,166.19,166.01,166.19,4536.875576982255,146.1739,146.3235,146.1651,146.3235,4536.8756
2016-11-28 13:50:00,166.16,166.19,166.13,166.19,3159.298389578418,146.2971,146.3235,146.2707,146.3235,3159.2984
2016-11-28 13:55:00,166.13,166.28,166.13,166.14,2547.9536362703866,146.2707,146.4028,146.2707,146.2795,2547.9536
2016-11-28 14:00:00,166.2,166.24,166.11,166.13,3273.156221150887,146.3323,146.3676,146.2531,146.2707,3273.1562
2016-11-28 14:05:00,166.14,166.46,166.14,166.38,5761.616576059083,146.2795,146.5613,146.2795,146.4908,5761.6166
2016-11-28 14:10:00,166.38,166.5,166.32,166.45,4539.952815673402,146.4908,146.5965,146.438,146.5525,4539.9528
2016-11-28 14:15:00,166.39,166.43,166.39,166.39,2051.4924607652065,146.4996,146.5348,146.4996,146.4996,2051.4925
2016-11-28 14:20:00,166.37,166.39,166.18,166.24,3872.192019694328,146.482,146.4996,146.3147,146.3676,3872.192
2016-11-28 14:25:00,166.21,166.32,166.21,166.21,1139.6040619550722,146.3411,146.438,146.3411,146.3411,1139.6041
2016-11-28 14:30:00,166.15,166.34,166.15,166.33,2328.4439429685094,146.2883,146.4556,146.2883,146.4468,2328.4439
2016-11-28 14:35:00,166.3,166.32,166.19,166.27,2023.7973125448764,146.4204,146.438,146.3235,146.394,2023.7973
2016-11-28 14:40:00,166.3,166.31,166.16,166.21,12754.12862857729,146.4204,146.4292,146.2971,146.3411,12754.1286
2016-11-28 14:45:00,166.21,166.29,166.19,166.2,2466.919684070161,146.3411,146.4116,146.3235,146.3323,2466.9197
2016-11-28 14:50:00,166.13,166.2,166.07,166.2,1248.3331623756285,146.2707,146.3323,146.2179,146.3323,1248.3332
2016-11-28 14:55:00,166.13,166.17,166.07,166.1,2102.779772284337,146.2707,146.3059,146.2179,146.2443,2102.7798
2016-11-28 15:00:00,166.12,166.24,166.04,166.04,4278.387526925839,146.2619,146.3676,146.1915,146.1915,4278.3875
2016-11-28 15:05:00,166.02,166.08,165.97,166.08,8271.617601805314,146.1739,146.2267,146.1298,146.2267,8271.6176
2016-11-28 15:10:00,166.08,166.18,166.08,166.12,3031.080110780593,146.2267,146.3147,146.2267,146.2619,3031.0801
2016-11-28 15:15:00,166.09,166.17,166.03,166.13,2922.351010360037,146.2355,146.3059,146.1827,146.2707,2922.351
2016-11-28 15:20:00,166.08,166.08,166.03,166.07,3919.3763462919273,146.2267,146.2267,146.1827,146.2179,3919.3763
2016-11-28 15:25:00,166.04,166.08,165.85,165.85,6868.396758641912,146.1915,146.2267,146.0242,146.0242,6868.3968
2016-11-28 15:30:00,165.79,166.03,165.78,165.93,4906.144219919992,145.9714,146.1827,145.9625,146.0946,4906.1442
2016-11-28 15:35:00,165.95,165.98,165.85,165.85,6898.143399323008,146.1122,146.1386,146.0242,146.0242,6898.1434
2016-11-28 15:40:00,165.85,165.98,165.82,165.92,6366.806851984818,146.0242,146.1386,145.9978,146.0858,6366.8069
2016-11-28 15:45:00,165.91,166.05,165.87,166.0,9698.430608267514,146.077,146.2003,146.0418,146.1562,9698.4306
2016-11-28 15:50:00,165.97,166.01,165.85,165.97,16943.27623345984,146.1298,146.1651,146.0242,146.1298,16943.2762
2016-11-28 15:55:00,165.95,166.09,165.89,166.04,28162.88850138476,146.1122,146.2355,146.0594,146.1915,28162.8885
2016-11-29 09:30:00,166.47,168.05,166.47,167.72,21760.180531336548,146.5701,147.9612,146.5701,147.6706,21760.1805
2016-11-29 09:35:00,168.01,168.34,167.38,167.95,28495.23028002872,147.926,148.2165,147.3713,147.8731,28495.2303
2016-11-29 09:40:00,167.88,168.19,167.46,168.09,29529.182480254385,147.8115,148.0845,147.4417,147.9964,29529.1825
2016-11-29 09:45:00,168.05,168.06,167.23,167.23,7134.065032311006,147.9612,147.97,147.2392,147.2392,7134.065
2016-11-29 09:50:00,167.07,167.66,167.01,167.64,13412.65770848292,147.0983,147.6178,147.0455,147.6002,13412.6577
2016-11-29 09:55:00,167.49,168.46,167.49,168.46,17254.07734126577,147.4681,148.3222,147.4681,148.3222,17254.0773
2016-11-29 10:00:00,168.37,168.49,168.13,168.13,25346.18935275413,148.2429,148.3486,148.0316,148.0316,25346.1894
2016-11-29 10:05:00,168.12,168.28,167.6,167.92,9027.592573597292,148.0228,148.1637,147.565,147.8467,9027.5926
2016-11-29 10:10:00,167.92,167.92,167.38,167.51,4133.757308441891,147.8467,147.8467,147.3713,147.4857,4133.7573
2016-11-29 10:15:00,167.43,167.67,167.41,167.61,6853.010565186172,147.4153,147.6266,147.3977,147.5738,6853.0106
2016-11-29 10:20:00,167.67,168.02,167.58,167.97,7773.104933839368,147.6266,147.9348,147.5474,147.8908,7773.1049
2016-11-29 10:25:00,168.03,168.08,167.77,168.01,9472.76643758334,147.9436,147.9876,147.7147,147.926,9472.7664
2016-11-29 10:30:00,168.07,168.64,168.06,168.51,19259.41122166376,147.9788,148.4807,147.97,148.3662,19259.4112
2016-11-29 10:35:00,168.43,168.78,168.4,168.66,24420.96625294902,148.2958,148.6039,148.2694,148.4983,24420.9663
2016-11-29 10:40:00,168.65,168.83,168.51,168.76,14012.719253256744,148.4895,148.6479,148.3662,148.5863,14012.7193
2016-11-29 10:45:00,168.77,168.81,168.61,168.75,13110.062570520053,148.5951,148.6303,148.4542,148.5775,13110.0626
2016-11-29 10:50:00,168.76,168.89,168.64,168.71,12942.86593496769,148.5863,148.7008,148.4807,148.5423,12942.8659
2016-11-29 10:55:00,168.61,168.76,168.4,168.46,13357.26741204226,148.4542,148.5863,148.2694,148.3222,13357.2674
2016-11-29 11:00:00,168.4,168.46,168.27,168.41,9556.877628474716,148.2694,148.3222,148.1549,148.2782,9556.8776
2016-11-29 11:05:00,168.37,168.55,168.37,168.42,11510.924197353574,148.2429,148.4014,148.2429,148.287,11510.9242
2016-11-29 11:10:00,168.42,168.62,168.35,168.5,13781.926351420658,148.287,148.4631,148.2253,148.3574,13781.9264
2016-11-29 11:15:00,168.51,168.51,168.24,168.29,3083.3931685301054,148.3662,148.3662,148.1285,148.1725,3083.3932
2016-11-29 11:20:00,168.3,168.34,168.18,168.19,11277.05405682634,148.1813,148.2165,148.0756,148.0845,11277.0541
2016-11-29 11:25:00,168.21,168.27,168.08,168.15,10552.877218176223,148.1021,148.1549,147.9876,148.0492,10552.8772
2016-11-29 11:30:00,168.17,168.31,168.0,168.31,14453.790132321265,148.0668,148.1901,147.9172,148.1901,14453.7901
2016-11-29 11:35:00,168.28,168.53,168.28,168.53,8971.176530926248,148.1637,148.3838,148.1637,148.3838,8971.1765
2016-11-29 11:40:00,168.51,168.75,168.5,168.73,7920.812391014462,148.3662,148.5775,148.3574,148.5599,7920.8124
2016-11-29 11:45:00,168.66,168.77,168.6,168.61,18977.331008308545,148.4983,148.5951,148.4454,148.4542,18977.331
2016-11-29 11:50:00,168.69,168.74,168.52,168.65,7473.587034567648,148.5247,148.5687,148.375,148.4895,7473.587
2016-11-29 11:55:00,168.56,168.56,168.41,168.51,4821.007282798236,148.4102,148.4102,148.2782,148.3662,4821.0073
2016-11-29 12:00:00,168.52,168.56,168.36,168.36,5003.590111806339,148.375,148.4102,148.2341,148.2341,5003.5901
2016-11-29 12:05:00,168.45,168.67,168.37,168.67,2532.567442814648,148.3134,148.5071,148.2429,148.5071,2532.5674
2016-11-29 12:10:00,168.61,168.74,168.61,168.74,6562.724381987896,148.4542,148.5687,148.4542,148.5687,6562.7244
2016-11-29 12:15:00,168.7,168.76,168.56,168.56,11894.553287516668,148.5335,148.5863,148.4102,148.4102,11894.5533
2016-11-29 12:20:00,168.54,168.65,168.49,168.65,3691.660683146989,148.3926,148.4895,148.3486,148.4895,3691.6607
2016-11-29 12:25:00,168.67,168.81,168.67,168.79,4020.925223099805,148.5071,148.6303,148.5071,148.6127,4020.9252
2016-11-29 12:30:00,168.84,168.92,168.74,168.92,10789.824597394603,148.6568,148.7272,148.5687,148.7272,10789.8246
2016-11-29 12:35:00,168.85,168.85,168.78,168.8,9044.004513283411,148.6656,148.6656,148.6039,148.6215,9044.0045
2016-11-29 12:40:00,168.79,168.8,168.72,168.74,8718.842958252128,148.6127,148.6215,148.5511,148.5687,8718.843
2016-11-29 12:45:00,168.76,168.89,168.76,168.87,11254.487639757925,148.5863,148.7008,148.5863,148.6832,11254.4876
2016-11-29 12:50:00,168.8,168.9,168.74,168.81,10050.261565288749,148.6215,148.7096,148.5687,148.6303,10050.2616
2016-11-29 12:55:00,168.86,168.91,168.76,168.85,18955.79033747051,148.6744,148.7184,148.5863,148.6656,18955.7903
2016-11-29 13:00:00,168.86,168.86,168.77,168.81,8981.433993230074,148.6744,148.6744,148.5951,148.6303,8981.434
2016-11-29 13:05:00,168.81,168.85,168.77,168.8,6219.099394809724,148.6303,148.6656,148.5951,148.6215,6219.0994
2016-11-29 13:10:00,168.83,168.91,168.81,168.84,4982.049440968304,148.6479,148.7184,148.6303,148.6568,4982.0494
2016-11-29 13:15:00,168.84,168.88,168.79,168.87,4363.524464047595,148.6568,148.692,148.6127,148.6832,4363.5245
2016-11-29 13:20:00,168.9,168.96,168.84,168.88,5050.774438403939,148.7096,148.7624,148.6568,148.692,5050.7744
2016-11-29 13:25:00,168.86,168.86,168.76,168.86,3795.261052415632,148.6744,148.6744,148.5863,148.6744,3795.2611
2016-11-29 13:30:00,168.92,168.94,168.85,168.85,6263.206482716176,148.7272,148.7448,148.6656,148.6656,6263.2065
2016-11-29 13:35:00,168.85,168.89,168.83,168.83,7506.410913939891,148.6656,148.7008,148.6479,148.6479,7506.4109
2016-11-29 13:40:00,168.83,168.94,168.73,168.73,8135.193353164427,148.6479,148.7448,148.5599,148.5599,8135.1934
2016-11-29 13:45:00,168.74,168.88,168.74,168.85,7735.152323315211,148.5687,148.692,148.5687,148.6656,7735.1523
2016-11-29 13:50:00,168.82,168.94,168.79,168.9,13676.27448969125,148.6391,148.7448,148.6127,148.7096,13676.2745
2016-11-29 13:55:00,168.87,169.01,168.87,169.01,5820.084111190891,148.6832,148.8064,148.6832,148.8064,5820.0841
2016-11-29 14:00:00,169.01,169.05,168.94,168.94,9761.001128320851,148.8064,148.8416,148.7448,148.7448,9761.0011
2016-11-29 14:05:00,168.95,169.0,168.78,168.84,10179.505590316956,148.7536,148.7976,148.6039,148.6568,10179.5056
2016-11-29 14:10:00,168.85,168.92,168.81,168.9,5443.635244640475,148.6656,148.7272,148.6303,148.7096,5443.6352
2016-11-29 14:15:00,168.9,168.9,168.76,168.82,8947.584367627449,148.7096,148.7096,148.5863,148.6391,8947.5844
2016-11-29 14:20:00,168.82,168.9,168.79,168.85,10737.511539645093,148.6391,148.7096,148.6127,148.6656,10737.5115
2016-11-29 14:25:00,168.84,168.91,168.79,168.82,7005.84675351318,148.6568,148.7184,148.6127,148.6391,7005.8468
2016-11-29 14:30:00,168.85,168.87,168.78,168.81,7497.179197866448,148.6656,148.6832,148.6039,148.6303,7497.1792
2016-11-29 14:35:00,168.84,168.9,168.82,168.85,5949.328136219099,148.6568,148.7096,148.6391,148.6656,5949.3281
2016-11-29 14:40:00,168.85,169.13,168.85,169.11,9663.555236434506,148.6656,148.9121,148.6656,148.8945,9663.5552
2016-11-29 14:45:00,169.12,169.15,169.08,169.14,45821.10985742128,148.9033,148.9297,148.8681,148.9209,45821.1099
2016-11-29 14:50:00,169.15,169.18,168.99,168.99,7342.291517078675,148.9297,148.9561,148.7888,148.7888,7342.2915
2016-11-29 14:55:00,168.98,168.98,168.76,168.76,7206.89301466817,148.78,148.78,148.5863,148.5863,7206.893
2016-11-29 15:00:00,168.77,168.79,168.57,168.66,10834.957431531438,148.5951,148.6127,148.419,148.4983,10834.9574
2016-11-29 15:05:00,168.66,168.77,168.6,168.65,7894.142989024515,148.4983,148.5951,148.4454,148.4895,7894.143
2016-11-29 15:10:00,168.6,168.72,168.59,168.71,8020.309775361575,148.4454,148.5511,148.4366,148.5423,8020.3098
2016-11-29 15:15:00,168.69,168.71,168.62,168.64,9072.725407734126,148.5247,148.5423,148.4631,148.4807,9072.7254
2016-11-29 15:20:00,168.63,168.86,168.57,168.78,7749.512770540567,148.4719,148.6744,148.419,148.6039,7749.5128
2016-11-29 15:25:00,168.81,168.84,168.76,168.84,8361.883270078983,148.6303,148.6568,148.5863,148.6568,8361.8833
2016-11-29 15:30:00,168.85,168.92,168.68,168.85,15024.10503641399,148.6656,148.7272,148.5159,148.6656,15024.105
2016-11-29 15:35:00,168.85,168.86,168.65,168.65,18242.8967073546,148.6656,148.6744,148.4895,148.4895,18242.8967
2016-11-29 15:40:00,168.65,168.74,168.51,168.51,19443.019796902245,148.4895,148.5687,148.3662,148.3662,19443.0198
2016-11-29 15:45:00,168.5,168.5,168.32,168.36,31168.324956405784,148.3574,148.3574,148.1989,148.2341,31168.325
2016-11-29 15:50:00,168.37,168.47,168.34,168.4,42209.45738024412,148.2429,148.331,148.2165,148.2694,42209.4574
2016-11-29 15:55:00,168.4,168.43,168.21,168.39,90549.79997948508,148.2694,148.2958,148.1021,148.2605,90549.8
2016-11-30 09:30:00,167.86,168.41,167.19,168.06,27295.107190481074,147.7939,148.2782,147.204,147.97,27295.1072
2016-11-30 09:35:00,168.3,168.41,167.4,167.44,17540.260539542516,148.1813,148.2782,147.3889,147.4241,17540.2605
2016-11-30 09:40:00,167.43,167.43,166.77,167.19,24002.46179095292,147.4153,147.4153,146.8342,147.204,24002.4618
2016-11-30 09:45:00,167.1,167.11,166.06,166.07,12094.573802441277,147.1248,147.1336,146.2091,146.2179,12094.5738
2016-11-30 09:50:00,166.04,166.04,165.16,165.16,12752.077136116524,146.1915,146.1915,145.4167,145.4167,12752.0771
2016-11-30 09:55:00,165.27,165.36,165.14,165.2,8555.749307621294,145.5135,145.5928,145.3991,145.4519,8555.7493
2016-11-30 10:00:00,165.26,165.49,165.19,165.41,25629.295312339727,145.5047,145.7072,145.4431,145.6368,25629.2953
2016-11-30 10:05:00,165.46,165.57,165.32,165.36,5539.029644066058,145.6808,145.7777,145.5575,145.5928,5539.0296
2016-11-30 10:10:00,165.37,165.41,164.92,164.92,7745.409785619037,145.6016,145.6368,145.2054,145.2054,7745.4098
2016-11-30 10:15:00,164.99,165.1,164.72,164.99,16223.202379731254,145.267,145.3638,145.0293,145.267,16223.2024
2016-11-30 10:20:00,164.93,165.15,164.93,165.15,16397.579238896295,145.2142,145.4079,145.2142,145.4079,16397.5792
2016-11-30 10:25:00,165.12,165.45,165.08,165.44,10202.072007385372,145.3814,145.672,145.3462,145.6632,10202.072
2016-11-30 10:30:00,165.46,165.56,165.32,165.56,6705.303108011078,145.6808,145.7688,145.5575,145.7688,6705.3031
2016-11-30 10:35:00,165.55,165.66,165.5,165.64,4225.048722945943,145.76,145.8569,145.716,145.8393,4225.0487
2016-11-30 10:40:00,165.59,165.59,165.33,165.49,4528.669607139193,145.7953,145.7953,145.5663,145.7072,4528.6696
2016-11-30 10:45:00,165.58,165.59,165.39,165.55,8348.548569084009,145.7865,145.7953,145.6192,145.76,8348.5486
2016-11-30 10:50:00,165.49,165.8,165.42,165.44,65928.81321161144,145.7072,145.9802,145.6456,145.6632,65928.8132
2016-11-30 10:55:00,165.51,165.66,165.43,165.49,8776.284747153553,145.7248,145.8569,145.6544,145.7072,8776.2847
2016-11-30 11:00:00,165.47,165.57,165.29,165.42,9623.551133449584,145.6896,145.7777,145.5311,145.6456,9623.5511
2016-11-30 11:05:00,165.33,165.47,165.3,165.42,6154.47738229562,145.5663,145.6896,145.5399,145.6456,6154.4774
2016-11-30 11:10:00,165.47,165.7,165.42,165.54,25905.221048312647,145.6896,145.8921,145.6456,145.7512,25905.221
2016-11-30 11:15:00,165.59,165.65,165.51,165.65,5642.6300133347,145.7953,145.8481,145.7248,145.8481,5642.63
2016-11-30 11:20:00,165.64,165.66,165.52,165.6,7292.029951789927,145.8393,145.8569,145.7336,145.8041,7292.03
2016-11-30 11:25:00,165.61,165.64,165.49,165.56,9031.695558518824,145.8129,145.8393,145.7072,145.7688,9031.6956
2016-11-30 11:30:00,165.59,165.66,165.52,165.6,5290.799056313468,145.7953,145.8569,145.7336,145.8041,5290.7991
2016-11-30 11:35:00,165.66,165.85,165.62,165.85,6967.894142989025,145.8569,146.0242,145.8217,146.0242,6967.8941
2016-11-30 11:40:00,165.86,165.86,165.64,165.64,7192.532567442814,146.033,146.033,145.8393,145.8393,7192.5326
2016-11-30 11:45:00,165.67,165.69,165.59,165.67,7176.120627756693,145.8657,145.8833,145.7953,145.8657,7176.1206
2016-11-30 11:50:00,165.64,165.73,165.5,165.7,4644.578931172428,145.8393,145.9185,145.716,145.8921,4644.5789
2016-11-30 11:55:00,165.75,165.8,165.67,165.71,4721.509898451123,145.9361,145.9802,145.8657,145.9009,4721.5099
2016-11-30 12:00:00,165.69,165.75,165.6,165.62,8445.994460970356,145.8833,145.9361,145.8041,145.8217,8445.9945
2016-11-30 12:05:00,165.64,165.73,165.64,165.7,1996.102164324546,145.8393,145.9185,145.8393,145.8921,1996.1022
2016-11-30 12:10:00,165.7,165.75,165.68,165.7,4927.684890758026,145.8921,145.9361,145.8745,145.8921,4927.6849
2016-11-30 12:15:00,165.7,165.91,165.67,165.9,5779.054261975587,145.8921,146.077,145.8657,146.0682,5779.0543
2016-11-30 12:20:00,165.9,165.93,165.72,165.72,4453.790132321264,146.0682,146.0946,145.9097,145.9097,4453.7901
2016-11-30 12:25:00,165.76,165.77,165.68,165.72,6567.853113139809,145.9449,145.9537,145.8745,145.9097,6567.8531
2016-11-30 12:30:00,165.7,165.7,165.6,165.65,875.9872807467432,145.8921,145.8921,145.8041,145.8481,875.9873
2016-11-30 12:35:00,165.68,165.73,165.66,165.7,2081.239101446302,145.8745,145.9185,145.8569,145.8921,2081.2391
2016-11-30 12:40:00,165.66,165.73,165.47,165.48,10907.785413888603,145.8569,145.9185,145.6896,145.6984,10907.7854
2016-11-30 12:45:00,165.53,165.56,165.35,165.46,5960.611344753308,145.7424,145.7688,145.5839,145.6808,5960.6113
2016-11-30 12:50:00,165.44,165.51,165.42,165.44,4048.6203713201353,145.6632,145.7248,145.6456,145.6632,4048.6204
2016-11-30 12:55:00,165.44,165.53,165.41,165.53,6649.912811570417,145.6632,145.7424,145.6368,145.7424,6649.9128
2016-11-30 13:00:00,165.54,165.55,165.35,165.35,6963.791158067494,145.7512,145.76,145.5839,145.5839,6963.7912
2016-11-30 13:05:00,165.35,165.35,165.04,165.11,16556.5699046056,145.5839,145.5839,145.311,145.3726,16556.5699
2016-11-30 13:10:00,165.14,165.19,165.04,165.16,10262.591034977946,145.3991,145.4431,145.311,145.4167,10262.591
2016-11-30 13:15:00,165.21,165.25,165.1,165.12,12189.968201866855,145.4607,145.4959,145.3638,145.3814,12189.9682
2016-11-30 13:20:00,165.12,165.12,164.93,164.93,5504.15427223305,145.3814,145.3814,145.2142,145.2142,5504.1543
2016-11-30 13:25:00,164.95,165.05,164.93,164.94,6086.778131090368,145.2318,145.3198,145.2142,145.223,6086.7781
2016-11-30 13:30:00,164.94,165.08,164.92,165.04,7102.266899169145,145.223,145.3462,145.2054,145.311,7102.2669
2016-11-30 13:35:00,165.06,165.06,164.87,164.96,15057.954662016617,145.3286,145.3286,145.1613,145.2406,15057.9547
2016-11-30 13:40:00,164.91,164.91,164.75,164.77,6935.070263616781,145.1965,145.1965,145.0557,145.0733,6935.0703
2016-11-30 13:45:00,164.76,164.84,164.72,164.82,5472.356139091188,145.0645,145.1349,145.0293,145.1173,5472.3561
2016-11-30 13:50:00,164.81,164.89,164.78,164.81,8858.344445584162,145.1085,145.1789,145.0821,145.1085,8858.3444
2016-11-30 13:55:00,164.85,164.87,164.61,164.73,4104.010667760796,145.1437,145.1613,144.9324,145.0381,4104.0107
2016-11-30 14:00:00,164.7,164.75,164.66,164.75,7335.111293465996,145.0117,145.0557,144.9764,145.0557,7335.1113
2016-11-30 14:05:00,164.75,164.8,164.58,164.62,9464.56046774028,145.0557,145.0997,144.906,144.9412,9464.5605
2016-11-30 14:10:00,164.65,164.67,164.46,164.47,8185.454918453174,144.9676,144.9852,144.8003,144.8091,8185.4549
2016-11-30 14:15:00,164.54,164.54,164.19,164.21,10743.666017027386,144.8708,144.8708,144.5626,144.5802,10743.666
2016-11-30 14:20:00,164.14,164.27,164.14,164.26,2070.981639142476,144.5186,144.6331,144.5186,144.6242,2070.9816
2016-11-30 14:25:00,164.19,164.31,164.17,164.29,10505.692891578625,144.5626,144.6683,144.545,144.6507,10505.6929
2016-11-30 14:30:00,164.29,164.31,164.22,164.22,4786.131910965227,144.6507,144.6683,144.589,144.589,4786.1319
2016-11-30 14:35:00,164.21,164.31,164.18,164.23,6205.76469381475,144.5802,144.6683,144.5538,144.5978,6205.7647
2016-11-30 14:40:00,164.23,164.31,164.23,164.28,4538.92706944302,144.5978,144.6683,144.5978,144.6419,4538.9271
2016-11-30 14:45:00,164.28,164.32,164.09,164.28,22292.54282490512,144.6419,144.6771,144.4746,144.6419,22292.5428
2016-11-30 14:50:00,164.27,164.52,164.25,164.49,10028.720894450713,144.6331,144.8532,144.6154,144.8268,10028.7209
2016-11-30 14:55:00,164.48,164.53,164.2,164.2,11815.570827777208,144.818,144.862,144.5714,144.5714,11815.5708
2016-11-30 15:00:00,164.25,164.47,164.25,164.47,8973.228023387013,144.6154,144.8091,144.6154,144.8091,8973.228
2016-11-30 15:05:00,164.39,164.54,164.36,164.36,9527.13098779362,144.7387,144.8708,144.7123,144.7123,9527.131
2016-11-30 15:10:00,164.39,164.56,164.39,164.53,2931.5827264334803,144.7387,144.8884,144.7387,144.862,2931.5827
2016-11-30 15:15:00,164.57,164.7,164.55,164.57,10681.095496974049,144.8972,145.0117,144.8796,144.8972,10681.0955
2016-11-30 15:20:00,164.57,164.65,164.54,164.59,16457.072520258487,144.8972,144.9676,144.8708,144.9148,16457.0725
2016-11-30 15:25:00,164.61,164.99,164.55,164.99,14808.698328033644,144.9324,145.267,144.8796,145.267,14808.6983
2016-11-30 15:30:00,165.02,165.02,164.73,164.77,13952.20022566417,145.2934,145.2934,145.0381,145.0733,13952.2002
2016-11-30 15:35:00,164.77,164.99,164.73,164.99,13050.569289157862,145.0733,145.267,145.0381,145.267,13050.5693
2016-11-30 15:40:00,164.94,164.94,164.7,164.76,13756.282695661092,145.223,145.223,145.0117,145.0645,13756.2827
2016-11-30 15:45:00,164.73,165.1,164.73,165.08,33718.330085136935,145.0381,145.3638,145.0381,145.3462,33718.3301
2016-11-30 15:50:00,165.07,165.07,164.84,165.04,48342.39409170171,145.3374,145.3374,145.1349,145.311,48342.3941
2016-11-30 15:55:00,165.05,165.06,164.82,164.85,72986.97302287414,145.3198,145.3286,145.1173,145.1437,72986.973
2016-12-01 09:30:00,164.48,165.5,164.32,164.73,26353.472150989845,144.818,145.716,144.6771,145.0381,26353.4722
2016-12-01 09:35:00,164.78,165.1,164.11,164.28,10539.54251718125,145.0821,145.3638,144.4922,144.6419,10539.5425
2016-12-01 09:40:00,164.32,164.84,164.3,164.46,5078.469586624269,144.6771,145.1349,144.6595,144.8003,5078.4696
2016-12-01 09:45:00,164.74,165.08,164.5,164.7,5661.093445481588,145.0469,145.3462,144.8356,145.0117,5661.0934
2016-12-01 09:50:00,164.49,164.88,164.49,164.86,5665.196430403118,144.8268,145.1701,144.8268,145.1525,5665.1964
2016-12-01 09:55:00,164.68,165.53,164.53,165.53,19944.609703559338,144.994,145.7424,144.862,145.7424,19944.6097
2016-12-01 10:00:00,165.26,165.27,164.8,164.8,6616.063185967792,145.5047,145.5135,145.0997,145.0997,6616.0632
2016-12-01 10:05:00,164.82,164.86,164.31,164.31,5902.1438096215,145.1173,145.1525,144.6683,144.6683,5902.1438
2016-12-01 10:10:00,164.23,164.26,163.87,163.91,5895.989332239204,144.5978,144.6242,144.2809,144.3161,5895.9893
2016-12-01 10:15:00,163.9,164.1,163.71,163.98,6913.5295927787465,144.3073,144.4834,144.14,144.3777,6913.5296
2016-12-01 10:20:00,163.89,164.14,163.65,164.14,4970.766232434095,144.2985,144.5186,144.0872,144.5186,4970.7662
2016-12-01 10:25:00,164.14,164.18,163.81,163.81,3367.5248743460866,144.5186,144.5538,144.228,144.228,3367.5249
2016-12-01 10:30:00,163.89,164.1,163.79,164.02,3810.647245871371,144.2985,144.4834,144.2104,144.4129,3810.6472
2016-12-01 10:35:00,164.01,164.07,163.7,163.8,7154.579956918658,144.4041,144.457,144.1312,144.2192,7154.58
2016-12-01 10:40:00,163.78,163.78,163.38,163.45,3715.252846445789,144.2016,144.2016,143.8494,143.9111,3715.2528
2016-12-01 10:45:00,163.5,163.6,163.0,163.05,4746.127807980305,143.9551,144.0431,143.5149,143.5589,4746.1278
2016-12-01 10:50:00,162.98,163.06,162.67,162.78,13599.343522412555,143.4973,143.5677,143.2243,143.3212,13599.3435
2016-12-01 10:55:00,162.73,163.02,162.53,162.91,7755.667247922864,143.2771,143.5325,143.1011,143.4356,7755.6672
2016-12-01 11:00:00,162.88,163.04,162.76,162.94,5644.681505795466,143.4092,143.5501,143.3036,143.462,5644.6815
2016-12-01 11:05:00,162.95,163.01,162.79,162.89,3136.731972510001,143.4708,143.5237,143.33,143.418,3136.732
2016-12-01 11:10:00,162.9,162.91,162.32,162.32,5274.387116627347,143.4268,143.4356,142.9162,142.9162,5274.3871
2016-12-01 11:15:00,162.41,162.54,162.25,162.47,7772.079187608985,142.9954,143.1099,142.8545,143.0482,7772.0792
2016-12-01 11:20:00,162.52,162.87,162.49,162.87,6839.675864191199,143.0922,143.4004,143.0658,143.4004,6839.6759
2016-12-01 11:25:00,162.87,163.02,162.62,162.72,6625.294902041234,143.4004,143.5325,143.1803,143.2683,6625.2949
2016-12-01 11:30:00,162.75,162.82,162.26,162.26,4359.421479126064,143.2948,143.3564,142.8633,142.8633,4359.4215
2016-12-01 11:35:00,162.29,162.43,162.16,162.25,8169.042978767053,142.8897,143.013,142.7753,142.8545,8169.043
2016-12-01 11:40:00,162.21,162.31,162.13,162.25,4836.393476253975,142.8193,142.9074,142.7489,142.8545,4836.3935
2016-12-01 11:45:00,162.22,162.35,162.1,162.1,3776.7976202687455,142.8281,142.9426,142.7225,142.7225,3776.7976
2016-12-01 11:50:00,162.09,162.2,161.91,161.92,5138.9886142168425,142.7137,142.8105,142.5552,142.564,5138.9886
2016-12-01 11:55:00,161.87,161.99,161.71,161.74,6193.455739050159,142.52,142.6256,142.3791,142.4055,6193.4557
2016-12-01 12:00:00,161.85,161.85,161.26,161.26,14283.51625807775,142.5023,142.5023,141.9829,141.9829,14283.5163
2016-12-01 12:05:00,161.31,161.73,161.29,161.48,15146.16883782952,142.0269,142.3967,142.0093,142.1766,15146.1688
2016-12-01 12:10:00,161.57,161.64,161.52,161.58,4809.724074264027,142.2558,142.3174,142.2118,142.2646,4809.7241
2016-12-01 12:15:00,161.53,161.54,161.4,161.54,9316.853010565186,142.2206,142.2294,142.1061,142.2294,9316.853
2016-12-01 12:20:00,161.5,161.51,161.38,161.38,5322.597189455329,142.1942,142.203,142.0885,142.0885,5322.5972
2016-12-01 12:25:00,161.39,161.51,161.34,161.43,8355.728792696687,142.0973,142.203,142.0533,142.1325,8355.7288
2016-12-01 12:30:00,161.39,161.47,161.33,161.33,6352.446404759462,142.0973,142.1678,142.0445,142.0445,6352.4464
2016-12-01 12:35:00,161.34,161.37,161.19,161.25,5783.157246897117,142.0533,142.0797,141.9212,141.9741,5783.1572
2016-12-01 12:40:00,161.31,161.31,161.08,161.17,5918.555749307621,142.0269,142.0269,141.8244,141.9036,5918.5557
2016-12-01 12:45:00,161.19,161.2,160.96,160.96,4304.031182685403,141.9212,141.93,141.7187,141.7187,4304.0312
2016-12-01 12:50:00,160.99,161.09,160.87,160.87,8125.961637090983,141.7451,141.8332,141.6395,141.6395,8125.9616
2016-12-01 12:55:00,160.82,160.89,160.71,160.77,8743.46086778131,141.5955,141.6571,141.4986,141.5514,8743.4609
2016-12-01 13:00:00,160.77,160.77,160.55,160.55,3451.63606523746,141.5514,141.5514,141.3577,141.3577,3451.6361
2016-12-01 13:05:00,160.53,160.53,160.29,160.32,3566.519643040312,141.3401,141.3401,141.1288,141.1552,3566.5196
2016-12-01 13:10:00,160.25,160.57,160.25,160.5,13899.887167914658,141.0936,141.3754,141.0936,141.3137,13899.8872
2016-12-01 13:15:00,160.53,160.54,160.36,160.36,3949.122986973023,141.3401,141.3489,141.1905,141.1905,3949.123
2016-12-01 13:20:00,160.43,160.45,160.25,160.41,9632.782849523028,141.2521,141.2697,141.0936,141.2345,9632.7828
2016-12-01 13:25:00,160.46,160.57,160.36,160.38,3956.303210585701,141.2785,141.3754,141.1905,141.2081,3956.3032
2016-12-01 13:30:00,160.39,160.61,160.33,160.33,14443.532670017436,141.2169,141.4106,141.164,141.164,14443.5327
2016-12-01 13:35:00,160.47,160.53,160.4,160.49,7286.901220638014,141.2873,141.3401,141.2257,141.3049,7286.9012
2016-12-01 13:40:00,160.55,160.7,160.55,160.7,11361.165247717714,141.3577,141.4898,141.3577,141.4898,11361.1652
2016-12-01 13:45:00,160.68,160.72,160.63,160.67,5285.6703251615545,141.4722,141.5074,141.4282,141.4634,5285.6703
2016-12-01 13:50:00,160.66,160.66,160.46,160.53,7477.690019489178,141.4546,141.4546,141.2785,141.3401,7477.69
2016-12-01 13:55:00,160.55,160.59,160.24,160.24,6154.47738229562,141.3577,141.393,141.0848,141.0848,6154.4774
2016-12-01 14:00:00,160.33,160.56,160.3,160.52,10291.31192942866,141.164,141.3665,141.1376,141.3313,10291.3119
2016-12-01 14:05:00,160.5,160.56,160.37,160.37,6455.021027797722,141.3137,141.3665,141.1993,141.1993,6455.021
2016-12-01 14:10:00,160.36,160.46,160.35,160.39,4178.890142578726,141.1905,141.2785,141.1817,141.2169,4178.8901
2016-12-01 14:15:00,160.41,160.6,160.36,160.45,9151.707867473586,141.2345,141.4018,141.1905,141.2697,9151.7079
2016-12-01 14:20:00,160.43,160.56,160.3,160.56,9002.97466406811,141.2521,141.3665,141.1376,141.3665,9002.9747
2016-12-01 14:25:00,160.56,160.57,160.4,160.41,6688.891168324956,141.3665,141.3754,141.2257,141.2345,6688.8912
2016-12-01 14:30:00,160.44,160.76,160.38,160.75,6419.119909734332,141.2609,141.5426,141.2081,141.5338,6419.1199
2016-12-01 14:35:00,160.74,160.8,160.59,160.8,7949.533285465175,141.525,141.5779,141.393,141.5779,7949.5333
2016-12-01 14:40:00,160.8,161.09,160.78,161.09,6165.760590829828,141.5779,141.8332,141.5603,141.8332,6165.7606
2016-12-01 14:45:00,161.07,161.09,160.9,160.99,6844.804595343112,141.8156,141.8332,141.6659,141.7451,6844.8046
2016-12-01 14:50:00,161.06,161.11,160.95,161.0,5352.343830136424,141.8068,141.8508,141.7099,141.754,5352.3438
2016-12-01 14:55:00,160.99,161.07,160.89,160.92,7667.45307210996,141.7451,141.8156,141.6571,141.6835,7667.4531
2016-12-01 15:00:00,160.99,161.02,160.91,160.91,4837.419222484357,141.7451,141.7716,141.6747,141.6747,4837.4192
2016-12-01 15:05:00,160.92,160.99,160.84,160.84,6788.388552672069,141.6835,141.7451,141.6131,141.6131,6788.3886
2016-12-01 15:10:00,160.81,160.98,160.79,160.95,5052.825930864704,141.5867,141.7363,141.5691,141.7099,5052.8259
2016-12-01 15:15:00,160.99,161.01,160.77,160.77,6575.033336752487,141.7451,141.7628,141.5514,141.5514,6575.0333
2016-12-01 15:20:00,160.88,160.88,160.64,160.65,6549.389680992922,141.6483,141.6483,141.437,141.4458,6549.3897
2016-12-01 15:25:00,160.66,160.8,160.63,160.78,6162.683352138681,141.4546,141.5779,141.4282,141.5603,6162.6834
2016-12-01 15:30:00,160.79,160.79,160.62,160.68,13547.03046466304,141.5691,141.5691,141.4194,141.4722,13547.0305
2016-12-01 15:35:00,160.68,160.73,160.59,160.64,14040.414401477074,141.4722,141.5162,141.393,141.437,14040.4144
2016-12-01 15:40:00,160.63,160.64,160.53,160.56,8811.160118986563,141.4282,141.437,141.3401,141.3665,8811.1601
2016-12-01 15:45:00,160.55,160.66,160.48,160.48,15672.376654015796,141.3577,141.4546,141.2961,141.2961,15672.3767
2016-12-01 15:50:00,160.5,160.6,160.47,160.47,94317.36588368038,141.3137,141.4018,141.2873,141.2873,94317.3659
2016-12-01 15:55:00,160.47,160.64,160.41,160.54,109143.50189763051,141.2873,141.437,141.2345,141.3489,109143.5019
2016-12-02 09:30:00,161.34,161.42,160.61,160.89,20249.25633398297,142.0533,142.1237,141.4106,141.6571,20249.2563
2016-12-02 09:35:00,161.32,162.31,160.77,162.22,15295.92778746538,142.0357,142.9074,141.5514,142.8281,15295.9278
2016-12-02 09:40:00,162.22,162.59,162.0,162.18,10382.603343932711,142.8281,143.1539,142.6344,142.7929,10382.6033
2016-12-02 09:45:00,162.14,162.44,162.13,162.44,8121.858652169453,142.7577,143.0218,142.7489,143.0218,8121.8587
2016-12-02 09:50:00,162.34,162.7,162.16,162.7,5603.651656580162,142.9338,143.2507,142.7753,143.2507,5603.6517
2016-12-02 09:55:00,162.68,163.03,162.41,162.89,7353.574725612883,143.2331,143.5413,142.9954,143.418,7353.5747
2016-12-02 10:00:00,162.95,163.12,162.77,162.99,11638.116729921016,143.4708,143.6205,143.3124,143.5061,11638.1167
2016-12-02 10:05:00,163.05,163.05,162.81,163.04,9045.030259513796,143.5589,143.5589,143.3476,143.5501,9045.0303
2016-12-02 10:10:00,163.03,163.07,162.57,162.76,9144.527643860907,143.5413,143.5765,143.1363,143.3036,9144.5276
2016-12-02 10:15:00,162.84,162.97,162.66,162.94,9692.27613088522,143.374,143.4885,143.2155,143.462,9692.2761
2016-12-02 10:20:00,163.03,163.06,162.89,163.0,5438.506513488563,143.5413,143.5677,143.418,143.5149,5438.5065
2016-12-02 10:25:00,162.88,163.08,162.84,162.96,9993.845522617705,143.4092,143.5853,143.374,143.4797,9993.8455
2016-12-02 10:30:00,163.05,163.05,162.78,162.78,7932.095599548671,143.5589,143.5589,143.3212,143.3212,7932.0956
2016-12-02 10:35:00,162.78,163.07,162.78,163.03,10844.189147604882,143.3212,143.5765,143.3212,143.5413,10844.1891
2016-12-02 10:40:00,162.99,163.01,162.78,162.94,9676.88993742948,143.5061,143.5237,143.3212,143.462,9676.8899
2016-12-02 10:45:00,162.88,163.0,162.77,162.87,4951.277054056826,143.4092,143.5149,143.3124,143.4004,4951.2771
2016-12-02 10:50:00,162.9,162.94,162.66,162.66,7027.387424351216,143.4268,143.462,143.2155,143.2155,7027.3874
2016-12-02 10:55:00,162.64,162.77,162.53,162.57,9274.7974151195,143.1979,143.3124,143.1011,143.1363,9274.7974
2016-12-02 11:00:00,162.59,162.62,162.43,162.51,10250.282080213356,143.1539,143.1803,143.013,143.0834,10250.2821
2016-12-02 11:05:00,162.52,162.56,162.35,162.52,15290.799056313468,143.0922,143.1275,142.9426,143.0922,15290.7991
2016-12-02 11:10:00,162.5,162.55,162.43,162.54,13591.137552569491,143.0746,143.1187,143.013,143.1099,13591.1376
2016-12-02 11:15:00,162.5,162.61,162.4,162.48,14707.149451225769,143.0746,143.1715,142.9866,143.057,14707.1495
2016-12-02 11:20:00,162.44,162.55,162.38,162.48,9393.78397784388,143.0218,143.1187,142.969,143.057,9393.784
2016-12-02 11:25:00,162.47,162.71,162.45,162.66,5455.944199405067,143.0482,143.2595,143.0306,143.2155,5455.9442
2016-12-02 11:30:00,162.59,162.66,162.49,162.51,3715.252846445789,143.1539,143.2155,143.0658,143.0834,3715.2528
2016-12-02 11:35:00,162.51,162.66,162.48,162.62,2932.608472663863,143.0834,143.2155,143.057,143.1803,2932.6085
2016-12-02 11:40:00,162.59,162.94,162.59,162.83,5370.807262283311,143.1539,143.462,143.1539,143.3652,5370.8073
2016-12-02 11:45:00,162.87,162.97,162.79,162.79,5460.047184326598,143.4004,143.4885,143.33,143.33,5460.0472
2016-12-02 11:50:00,162.82,163.06,162.72,163.06,6136.013950148733,143.3564,143.5677,143.2683,143.5677,6136.014
2016-12-02 11:55:00,163.01,163.06,162.88,162.88,4123.499846138066,143.5237,143.5677,143.4092,143.4092,4123.4998
2016-12-02 12:00:00,162.9,162.99,162.72,162.86,8665.504154272232,143.4268,143.5061,143.2683,143.3916,8665.5042
2016-12-02 12:05:00,162.87,162.98,162.65,162.81,12396.14319417376,143.4004,143.4973,143.2067,143.3476,12396.1432
2016-12-02 12:10:00,162.84,162.87,162.55,162.55,4604.574828187506,143.374,143.4004,143.1187,143.1187,4604.5748
2016-12-02 12:15:00,162.51,162.55,162.11,162.16,8923.992204328648,143.0834,143.1187,142.7313,142.7753,8923.9922
2016-12-02 12:20:00,162.18,162.25,161.97,161.97,5546.209867678736,142.7929,142.8545,142.608,142.608,5546.2099
2016-12-02 12:25:00,161.99,162.06,161.97,162.0,2833.1110883167503,142.6256,142.6872,142.608,142.6344,2833.1111
2016-12-02 12:30:00,162.06,162.06,161.93,162.04,8578.315724689712,142.6872,142.6872,142.5728,142.6696,8578.3157
2016-12-02 12:35:00,162.04,162.04,161.81,161.84,5212.84234280439,142.6696,142.6696,142.4671,142.4935,5212.8423
2016-12-02 12:40:00,161.83,161.83,161.74,161.81,4203.508052107908,142.4847,142.4847,142.4055,142.4671,4203.5081
2016-12-02 12:45:00,161.74,161.85,161.65,161.65,8272.643348035695,142.4055,142.5023,142.3263,142.3263,8272.6433
2016-12-02 12:50:00,161.69,161.72,161.48,161.5,4534.82408452149,142.3615,142.3879,142.1766,142.1942,4534.8241
2016-12-02 12:55:00,161.54,161.77,161.54,161.76,3607.549492255616,142.2294,142.4319,142.2294,142.4231,3607.5495
2016-12-02 13:00:00,161.73,161.73,161.54,161.58,6705.303108011078,142.3967,142.3967,142.2294,142.2646,6705.3031
2016-12-02 13:05:00,161.51,161.54,161.17,161.3,22098.676787362805,142.203,142.2294,141.9036,142.0181,22098.6768
2016-12-02 13:10:00,161.34,161.34,160.87,160.89,8129.038875782131,142.0533,142.0533,141.6395,141.6571,8129.0389
2016-12-02 13:15:00,160.94,161.2,160.89,161.08,8312.647451020617,141.7011,141.93,141.6571,141.8244,8312.6475
2016-12-02 13:20:00,161.07,161.1,161.02,161.06,3281.362190993948,141.8156,141.842,141.7716,141.8068,3281.3622
2016-12-02 13:25:00,161.08,161.14,161.02,161.14,3877.320750846241,141.8244,141.8772,141.7716,141.8772,3877.3208
2016-12-02 13:30:00,161.07,161.19,161.06,161.14,5188.224433275207,141.8156,141.9212,141.8068,141.8772,5188.2244
2016-12-02 13:35:00,161.17,161.17,161.04,161.13,5615.9606113447535,141.9036,141.9036,141.7892,141.8684,5615.9606
2016-12-02 13:40:00,161.05,161.27,161.01,161.23,7079.700482100728,141.798,141.9917,141.7628,141.9565,7079.7005
2016-12-02 13:45:00,161.21,161.28,161.18,161.19,1440.147707457175,141.9388,142.0005,141.9124,141.9212,1440.1477
2016-12-02 13:50:00,161.22,161.3,161.12,161.13,3918.350600061545,141.9477,142.0181,141.8596,141.8684,3918.3506
2016-12-02 13:55:00,161.17,161.38,161.13,161.31,4418.914760488255,141.9036,142.0885,141.8684,142.0269,4418.9148
2016-12-02 14:00:00,161.32,161.33,161.13,161.17,8169.042978767053,142.0357,142.0445,141.8684,141.9036,8169.043
2016-12-02 14:05:00,161.18,161.22,161.08,161.12,4102.984921530413,141.9124,141.9477,141.8244,141.8596,4102.9849
2016-12-02 14:10:00,161.15,161.31,161.12,161.3,5740.075905221048,141.886,142.0269,141.8596,142.0181,5740.0759
2016-12-02 14:15:00,161.28,161.34,161.24,161.3,10603.13878346497,142.0005,142.0533,141.9653,142.0181,10603.1388
2016-12-02 14:20:00,161.24,161.29,161.11,161.23,13278.2849523028,141.9653,142.0093,141.8508,141.9565,13278.285
2016-12-02 14:25:00,161.25,161.26,161.15,161.2,2584.88050056416,141.9741,141.9829,141.886,141.93,2584.8805
2016-12-02 14:30:00,161.23,161.23,161.16,161.2,5168.735254897938,141.9565,141.9565,141.8948,141.93,5168.7353
2016-12-02 14:35:00,161.18,161.21,161.16,161.17,3534.721509898451,141.9124,141.9388,141.8948,141.9036,3534.7215
2016-12-02 14:40:00,161.18,161.2,161.06,161.15,3167.504359421479,141.9124,141.93,141.8068,141.886,3167.5044
2016-12-02 14:45:00,161.18,161.22,161.13,161.16,2811.570417478716,141.9124,141.9477,141.8684,141.8948,2811.5704
2016-12-02 14:50:00,161.16,161.23,161.11,161.2,1671.9663555236434,141.8948,141.9565,141.8508,141.93,1671.9664
2016-12-02 14:55:00,161.21,161.24,161.16,161.2,6080.623653708072,141.9388,141.9653,141.8948,141.93,6080.6237
2016-12-02 15:00:00,161.2,161.25,161.17,161.17,4531.746845830341,141.93,141.9741,141.9036,141.9036,4531.7468
2016-12-02 15:05:00,161.18,161.19,161.08,161.1,7213.047492050467,141.9124,141.9212,141.8244,141.842,7213.0475
2016-12-02 15:10:00,161.08,161.12,160.97,160.97,7896.19448148528,141.8244,141.8596,141.7275,141.7275,7896.1945
2016-12-02 15:15:00,160.96,161.05,160.95,161.04,2456.662221766335,141.7187,141.798,141.7099,141.7892,2456.6622
2016-12-02 15:20:00,161.03,161.22,161.02,161.2,6042.6710431839165,141.7804,141.9477,141.7716,141.93,6042.671
2016-12-02 15:25:00,161.22,161.27,161.14,161.27,7661.298594727664,141.9477,141.9917,141.8772,141.9917,7661.2986
2016-12-02 15:30:00,161.29,161.53,161.28,161.49,8973.228023387013,142.0093,142.2206,142.0005,142.1854,8973.228
2016-12-02 15:35:00,161.46,161.46,161.24,161.26,5745.204636372961,142.159,142.159,141.9653,141.9829,5745.2046
2016-12-02 15:40:00,161.27,161.36,161.27,161.27,5614.93486511437,141.9917,142.0709,141.9917,141.9917,5614.9349
2016-12-02 15:45:00,161.28,161.31,161.04,161.15,19750.743666017028,142.0005,142.0269,141.7892,141.886,19750.7437
2016-12-02 15:50:00,161.18,161.29,161.15,161.29,9198.892194071186,141.9124,142.0093,141.886,142.0093,9198.8922
2016-12-02 15:55:00,161.3,161.42,161.19,161.38,39844.08657298184,142.0181,142.1237,141.9212,142.0885,39844.0866
2016-12-05 09:30:00,162.29,162.67,162.01,162.3,17040.72212534619,142.8897,143.2243,142.6432,142.8985,17040.7221
2016-12-05 09:35:00,162.66,162.88,162.52,162.69,37315.62211508873,143.2155,143.4092,143.0922,143.2419,37315.6221
2016-12-05 09:40:00,162.86,162.89,162.28,162.53,8000.820596984306,143.3916,143.418,142.8809,143.1011,8000.8206
2016-12-05 09:45:00,162.37,162.7,162.36,162.46,3692.686429377372,142.9602,143.2507,142.9514,143.0394,3692.6864
2016-12-05 09:50:00,162.54,162.55,161.89,161.91,8240.845214893834,143.1099,143.1187,142.5376,142.5552,8240.8452
2016-12-05 09:55:00,161.97,162.17,161.38,161.44,12447.430505692892,142.608,142.7841,142.0885,142.1414,12447.4305
2016-12-05 10:00:00,161.49,162.06,161.4,162.06,10221.561185762645,142.1854,142.6872,142.1061,142.6872,10221.5612
2016-12-05 10:05:00,162.05,162.07,161.28,161.37,4744.07631551954,142.6784,142.696,142.0005,142.0797,4744.0763
2016-12-05 10:10:00,161.38,161.86,161.38,161.82,8154.682531541696,142.0885,142.5111,142.0885,142.4759,8154.6825
2016-12-05 10:15:00,161.79,162.44,161.64,161.66,38183.40342599241,142.4495,143.0218,142.3174,142.3351,38183.4034
2016-12-05 10:20:00,161.67,161.73,161.39,161.49,5128.731151913016,142.3439,142.3967,142.0973,142.1854,5128.7312
2016-12-05 10:25:00,161.46,161.72,161.39,161.39,8899.374294799467,142.159,142.3879,142.0973,142.0973,8899.3743
2016-12-05 10:30:00,161.36,161.38,161.11,161.19,2039.183506000616,142.0709,142.0885,141.8508,141.9212,2039.1835
2016-12-05 10:35:00,161.11,161.19,160.96,161.12,4308.134167606934,141.8508,141.9212,141.7187,141.8596,4308.1342
2016-12-05 10:40:00,161.05,161.11,160.88,160.92,11613.498820391836,141.798,141.8508,141.6483,141.6835,11613.4988
2016-12-05 10:45:00,160.86,161.0,160.82,160.9,18912.70899579444,141.6307,141.754,141.5955,141.6659,18912.709
2016-12-05 10:50:00,160.88,160.94,160.67,160.8,6245.768796799672,141.6483,141.7011,141.4634,141.5779,6245.7688
2016-12-05 10:55:00,160.75,160.79,160.43,160.45,10019.48917837727,141.5338,141.5691,141.2521,141.2697,10019.4892
2016-12-05 11:00:00,160.46,160.51,160.21,160.29,6762.744896912504,141.2785,141.3225,141.0584,141.1288,6762.7449
2016-12-05 11:05:00,160.34,160.39,160.18,160.2,6498.102369473792,141.1728,141.2169,141.032,141.0496,6498.1024
2016-12-05 11:10:00,160.2,160.31,160.05,160.05,11017.540260539545,141.0496,141.1464,140.9175,140.9175,11017.5403
2016-12-05 11:15:00,160.09,160.21,159.98,160.18,7149.451225766745,140.9527,141.0584,140.8559,141.032,7149.4512
2016-12-05 11:20:00,160.12,160.21,159.98,160.18,13014.66817109447,140.9791,141.0584,140.8559,141.032,13014.6682
2016-12-05 11:25:00,160.25,160.25,160.03,160.17,6500.153861934557,141.0936,141.0936,140.8999,141.0232,6500.1539
2016-12-05 11:30:00,160.23,160.25,159.96,159.96,3330.598010052313,141.076,141.0936,140.8383,140.8383,3330.598
2016-12-05 11:35:00,159.96,160.19,159.88,160.19,12884.39839983588,140.8383,141.0408,140.7678,141.0408,12884.3984
2016-12-05 11:40:00,160.21,160.21,160.0,160.13,11001.12832085342,141.0584,141.0584,140.8735,140.988,11001.1283
2016-12-05 11:45:00,160.21,160.22,160.04,160.05,7347.420248230587,141.0584,141.0672,140.9087,140.9175,7347.4202
2016-12-05 11:50:00,160.11,160.22,160.07,160.13,8542.41460662632,140.9703,141.0672,140.9351,140.988,8542.4146
2016-12-05 11:55:00,160.15,160.27,160.09,160.27,5190.275925735973,141.0056,141.1112,140.9527,141.1112,5190.2759
2016-12-05 12:00:00,160.22,160.3,159.98,159.98,8730.126166786336,141.0672,141.1376,140.8559,140.8559,8730.1262
2016-12-05 12:05:00,160.03,160.1,159.82,159.92,8778.336239614318,140.8999,140.9615,140.715,140.8031,8778.3362
2016-12-05 12:10:00,160.02,160.32,160.0,160.26,12490.51184736896,140.8911,141.1552,140.8735,141.1024,12490.5118
2016-12-05 12:15:00,160.27,160.59,160.23,160.59,8832.700789824597,141.1112,141.393,141.076,141.393,8832.7008
2016-12-05 12:20:00,160.58,160.6,160.38,160.38,7526.925838547543,141.3842,141.4018,141.2081,141.2081,7526.9258
2016-12-05 12:25:00,160.49,160.5,160.41,160.45,3884.500974458919,141.3049,141.3137,141.2345,141.2697,3884.501
2016-12-05 12:30:00,160.45,160.45,160.33,160.42,4073.2382808493176,141.2697,141.2697,141.164,141.2433,4073.2383
2016-12-05 12:35:00,160.42,160.48,160.34,160.42,8264.437378192635,141.2433,141.2961,141.1728,141.2433,8264.4374
2016-12-05 12:40:00,160.43,160.48,160.33,160.33,4250.692378705508,141.2521,141.2961,141.164,141.164,4250.6924
2016-12-05 12:45:00,160.31,160.5,160.31,160.39,6072.417683865012,141.1464,141.3137,141.1464,141.2169,6072.4177
2016-12-05 12:50:00,160.41,160.6,160.36,160.6,3228.023387014053,141.2345,141.4018,141.1905,141.4018,3228.0234
2016-12-05 12:55:00,160.61,160.67,160.56,160.65,3299.825623140835,141.4106,141.4634,141.3665,141.4458,3299.8256
2016-12-05 13:00:00,160.72,160.79,160.68,160.77,2051.4924607652065,141.5074,141.5691,141.4722,141.5514,2051.4925
2016-12-05 13:05:00,160.75,160.76,160.53,160.53,3363.4218894245564,141.5338,141.5426,141.3401,141.3401,3363.4219
2016-12-05 13:10:00,160.58,160.75,160.54,160.65,5082.572571545799,141.3842,141.5338,141.3489,141.4458,5082.5726
2016-12-05 13:15:00,160.63,160.72,160.62,160.62,8073.64857934147,141.4282,141.5074,141.4194,141.4194,8073.6486
2016-12-05 13:20:00,160.68,160.69,160.63,160.64,2008.4111190891367,141.4722,141.481,141.4282,141.437,2008.4111
2016-12-05 13:25:00,160.65,160.67,160.38,160.4,4650.733408554724,141.4458,141.4634,141.2081,141.2257,4650.7334
2016-12-05 13:30:00,160.41,160.61,160.41,160.46,6655.041542722331,141.2345,141.4106,141.2345,141.2785,6655.0415
2016-12-05 13:35:00,160.45,160.45,160.26,160.37,4305.056928915786,141.2697,141.2697,141.1024,141.1993,4305.0569
2016-12-05 13:40:00,160.37,160.37,160.29,160.29,4107.087906451944,141.1993,141.1993,141.1288,141.1288,4107.0879
2016-12-05 13:45:00,160.36,160.37,160.28,160.28,2306.9032721304748,141.1905,141.1993,141.12,141.12,2306.9033
2016-12-05 13:50:00,160.31,160.39,160.29,160.3,5563.64755359524,141.1464,141.2169,141.1288,141.1376,5563.6476
2016-12-05 13:55:00,160.31,160.34,160.27,160.27,3887.5782131500655,141.1464,141.1728,141.1112,141.1112,3887.5782
2016-12-05 14:00:00,160.26,160.29,160.22,160.23,6532.9777413068,141.1024,141.1288,141.0672,141.076,6532.9777
2016-12-05 14:05:00,160.24,160.36,160.2,160.36,9359.934352241256,141.0848,141.1905,141.0496,141.1905,9359.9344
2016-12-05 14:10:00,160.33,160.36,160.26,160.26,3444.455841624782,141.164,141.1905,141.1024,141.1024,3444.4558
2016-12-05 14:15:00,160.26,160.27,160.19,160.23,4986.152425889834,141.1024,141.1112,141.0408,141.076,4986.1524
2016-12-05 14:20:00,160.25,160.27,160.14,160.19,6275.515437480767,141.0936,141.1112,140.9968,141.0408,6275.5154
2016-12-05 14:25:00,160.22,160.27,160.19,160.22,5723.663965534926,141.0672,141.1112,141.0408,141.0672,5723.664
2016-12-05 14:30:00,160.26,160.27,160.13,160.13,7220.227715663144,141.1024,141.1112,140.988,140.988,7220.2277
2016-12-05 14:35:00,160.16,160.21,160.03,160.2,4573.802441276028,141.0144,141.0584,140.8999,141.0496,4573.8024
2016-12-05 14:40:00,160.22,160.36,160.22,160.33,8082.880295414914,141.0672,141.1905,141.0672,141.164,8082.8803
2016-12-05 14:45:00,160.39,160.4,160.29,160.31,6607.85721612473,141.2169,141.2257,141.1288,141.1464,6607.8572
2016-12-05 14:50:00,160.31,160.39,160.3,160.35,11572.46897117653,141.1464,141.2169,141.1376,141.1817,11572.469
2016-12-05 14:55:00,160.35,160.38,160.27,160.3,5670.325161555031,141.1817,141.2081,141.1112,141.1376,5670.3252
2016-12-05 15:00:00,160.33,160.85,160.3,160.83,15810.852395117448,141.164,141.6219,141.1376,141.6043,15810.8524
2016-12-05 15:05:00,160.8,160.99,160.76,160.98,8306.492973638322,141.5779,141.7451,141.5426,141.7363,8306.493
2016-12-05 15:10:00,160.98,161.13,160.98,161.04,11730.433890655451,141.7363,141.8684,141.7363,141.7892,11730.4339
2016-12-05 15:15:00,161.04,161.13,160.71,160.76,13197.251000102577,141.7892,141.8684,141.4986,141.5426,13197.251
2016-12-05 15:20:00,160.72,160.87,160.59,160.63,19741.511949943582,141.5074,141.6395,141.393,141.4282,19741.5119
2016-12-05 15:25:00,160.63,160.66,160.57,160.61,25088.727048928093,141.4282,141.4546,141.3754,141.4106,25088.727
2016-12-05 15:30:00,160.6,160.62,160.55,160.57,19970.253359318904,141.4018,141.4194,141.3577,141.3754,19970.2534
2016-12-05 15:35:00,160.59,160.64,160.57,160.58,25394.39942558211,141.393,141.437,141.3754,141.3842,25394.3994
2016-12-05 15:40:00,160.59,160.61,160.54,160.6,22453.584983075187,141.393,141.4106,141.3489,141.4018,22453.585
2016-12-05 15:45:00,160.63,160.7,160.39,160.41,47715.66314493794,141.4282,141.4898,141.2169,141.2345,47715.6631
2016-12-05 15:50:00,160.41,160.55,160.38,160.43,82902.86183198277,141.2345,141.3577,141.2081,141.2521,82902.8618
2016-12-05 15:55:00,160.42,160.45,160.24,160.33,162402.29767155604,141.2433,141.2697,141.0848,141.164,162402.2977
2016-12-06 09:30:00,161.42,161.42,160.41,160.89,32684.37788491127,142.1237,142.1237,141.2345,141.6571,32684.3779
2016-12-06 09:35:00,160.91,161.1,160.61,160.88,15321.571443224946,141.6747,141.842,141.4106,141.6483,15321.5714
2016-12-06 09:40:00,161.01,161.01,160.69,160.88,8965.022053543953,141.7628,141.7628,141.481,141.6483,8965.0221
2016-12-06 09:45:00,160.81,160.81,160.18,160.18,14384.039388655248,141.5867,141.5867,141.032,141.032,14384.0394
2016-12-06 09:50:00,160.14,160.14,159.72,159.75,19240.94778951687,140.9968,140.9968,140.627,140.6534,19240.9478
2016-12-06 09:55:00,159.84,159.91,159.62,159.62,9724.07426402708,140.7326,140.7943,140.5389,140.5389,9724.0743
2016-12-06 10:00:00,159.71,159.8,159.44,159.53,26724.792286388347,140.6182,140.6974,140.3804,140.4597,26724.7923
2016-12-06 10:05:00,159.47,159.54,159.19,159.21,29114.78100317981,140.4068,140.4685,140.1603,140.1779,29114.781
2016-12-06 10:10:00,159.25,159.53,159.07,159.27,16372.961329367114,140.2131,140.4597,140.0547,140.2308,16372.9613
2016-12-06 10:15:00,159.28,159.28,159.05,159.15,3502.92337675659,140.2396,140.2396,140.0371,140.1251,3502.9234
2016-12-06 10:20:00,159.15,159.15,158.69,158.69,18355.72879269669,140.1251,140.1251,139.7201,139.7201,18355.7288
2016-12-06 10:25:00,158.67,158.94,158.65,158.75,45552.36434506103,139.7025,139.9402,139.6849,139.7729,45552.3643
2016-12-06 10:30:00,158.83,158.89,158.65,158.66,18260.334393271103,139.8434,139.8962,139.6849,139.6937,18260.3344
2016-12-06 10:35:00,158.66,158.77,158.62,158.77,9368.140322084317,139.6937,139.7905,139.6585,139.7905,9368.1403
2016-12-06 10:40:00,158.77,158.8,158.3,158.37,18036.721715047697,139.7905,139.8169,139.3767,139.4383,18036.7217
2016-12-06 10:45:00,158.31,158.31,158.05,158.11,14205.559544568672,139.3855,139.3855,139.1566,139.2094,14205.5595
2016-12-06 10:50:00,158.09,158.39,158.0,158.37,43894.75843676274,139.1918,139.456,139.1126,139.4383,43894.7584
2016-12-06 10:55:00,158.3,158.56,158.23,158.44,20766.232434095804,139.3767,139.6056,139.3151,139.5,20766.2324
2016-12-06 11:00:00,158.47,159.1,158.47,158.57,27065.34003487537,139.5264,140.0811,139.5264,139.6144,27065.34
2016-12-06 11:05:00,158.58,158.73,158.23,158.23,21347.83054672274,139.6232,139.7553,139.3151,139.3151,21347.8305
2016-12-06 11:10:00,158.32,158.56,158.19,158.22,16644.784080418503,139.3943,139.6056,139.2799,139.3063,16644.7841
2016-12-06 11:15:00,158.27,158.69,158.22,158.45,46241.66581187814,139.3503,139.7201,139.3063,139.5088,46241.6658
2016-12-06 11:20:00,158.45,158.84,158.42,158.73,12954.149143501898,139.5088,139.8522,139.4824,139.7553,12954.1491
2016-12-06 11:25:00,158.64,158.76,158.52,158.64,21869.935377987484,139.6761,139.7817,139.5704,139.6761,21869.9354
2016-12-06 11:30:00,158.66,159.0,158.66,158.96,12859.780490306695,139.6937,139.993,139.6937,139.9578,12859.7805
2016-12-06 11:35:00,158.95,159.04,158.8,158.96,27878.756795568774,139.949,140.0283,139.8169,139.9578,27878.7568
2016-12-06 11:40:00,159.05,159.42,159.05,159.38,6830.444148117756,140.0371,140.3628,140.0371,140.3276,6830.4441
2016-12-06 11:45:00,159.43,159.73,159.39,159.66,8719.868704482511,140.3716,140.6358,140.3364,140.5741,8719.8687
2016-12-06 11:50:00,159.69,159.7,159.52,159.58,6776.079597907477,140.6005,140.6094,140.4509,140.5037,6776.0796
2016-12-06 11:55:00,159.58,159.64,159.48,159.48,7807.980305672377,140.5037,140.5565,140.4157,140.4157,7807.9803
2016-12-06 12:00:00,159.47,159.57,159.38,159.55,5574.930762129449,140.4068,140.4949,140.3276,140.4773,5574.9308
2016-12-06 12:05:00,159.56,159.64,159.52,159.55,5761.616576059083,140.4861,140.5565,140.4509,140.4773,5761.6166
2016-12-06 12:10:00,159.53,159.61,159.45,159.54,4148.117755667247,140.4597,140.5301,140.3892,140.4685,4148.1178
2016-12-06 12:15:00,159.56,159.56,159.45,159.56,6563.750128218278,140.4861,140.4861,140.3892,140.4861,6563.7501
2016-12-06 12:20:00,159.58,159.72,159.53,159.61,7574.110165145143,140.5037,140.627,140.4597,140.5301,7574.1102
2016-12-06 12:25:00,159.62,159.62,159.49,159.53,9707.662324340958,140.5389,140.5389,140.4245,140.4597,9707.6623
2016-12-06 12:30:00,159.48,159.59,159.46,159.59,2823.879372243307,140.4157,140.5125,140.398,140.5125,2823.8794
2016-12-06 12:35:00,159.57,159.58,159.45,159.47,6050.877013026977,140.4949,140.5037,140.3892,140.4068,6050.877
2016-12-06 12:40:00,159.5,159.5,159.33,159.33,3582.931582726433,140.4333,140.4333,140.2836,140.2836,3582.9316
2016-12-06 12:45:00,159.35,159.39,159.24,159.24,8469.586624269155,140.3012,140.3364,140.2043,140.2043,8469.5866
2016-12-06 12:50:00,159.25,159.3,159.19,159.29,59978.45932916196,140.2131,140.2572,140.1603,140.2484,59978.4593
2016-12-06 12:55:00,159.26,159.34,159.23,159.33,11478.10031798133,140.222,140.2924,140.1955,140.2836,11478.1003
2016-12-06 13:00:00,159.37,160.05,159.37,160.05,15392.347933121346,140.3188,140.9175,140.3188,140.9175,15392.3479
2016-12-06 13:05:00,160.03,160.31,159.9,160.31,18927.069443019795,140.8999,141.1464,140.7854,141.1464,18927.0694
2016-12-06 13:10:00,160.36,160.46,160.25,160.43,13790.132321263718,141.1905,141.2785,141.0936,141.2521,13790.1323
2016-12-06 13:15:00,160.39,160.54,160.33,160.46,18013.129551748898,141.2169,141.3489,141.164,141.2785,18013.1296
2016-12-06 13:20:00,160.46,160.46,160.31,160.37,19536.362703867064,141.2785,141.2785,141.1464,141.1993,19536.3627
2016-12-06 13:25:00,160.39,160.4,160.29,160.32,10225.664170684173,141.2169,141.2257,141.1288,141.1552,10225.6642
2016-12-06 13:30:00,160.34,160.39,160.09,160.1,15759.565083598318,141.1728,141.2169,140.9527,140.9615,15759.5651
2016-12-06 13:35:00,160.08,160.19,160.02,160.12,7487.947481793004,140.9439,141.0408,140.8911,140.9791,7487.9475
2016-12-06 13:40:00,160.08,160.26,160.08,160.26,12485.383116217048,140.9439,141.1024,140.9439,141.1024,12485.3831
2016-12-06 13:45:00,160.24,160.3,160.21,160.24,4710.226689916914,141.0848,141.1376,141.0584,141.0848,4710.2267
2016-12-06 13:50:00,160.26,160.28,160.2,160.2,6629.397886962765,141.1024,141.12,141.0496,141.0496,6629.3979
2016-12-06 13:55:00,160.23,160.28,160.17,160.18,8571.135501077033,141.076,141.12,141.0232,141.032,8571.1355
2016-12-06 14:00:00,160.18,160.23,160.16,160.2,4483.536773002359,141.032,141.076,141.0144,141.0496,4483.5368
2016-12-06 14:05:00,160.16,160.22,160.09,160.15,5403.6311416555545,141.0144,141.0672,140.9527,141.0056,5403.6311
2016-12-06 14:10:00,160.15,160.22,160.07,160.2,8585.49594830239,141.0056,141.0672,140.9351,141.0496,8585.4959
2016-12-06 14:15:00,160.22,160.23,160.03,160.04,7621.294491742742,141.0672,141.076,140.8999,140.9087,7621.2945
2016-12-06 14:20:00,160.07,160.45,160.07,160.41,13200.328238793722,140.9351,141.2697,140.9351,141.2345,13200.3282
2016-12-06 14:25:00,160.48,160.56,160.41,160.41,7714.637398707559,141.2961,141.3665,141.2345,141.2345,7714.6374
2016-12-06 14:30:00,160.43,160.59,160.43,160.59,8271.617601805314,141.2521,141.393,141.2521,141.393,8271.6176
2016-12-06 14:35:00,160.57,160.58,160.4,160.4,12829.00810339522,141.3754,141.3842,141.2257,141.2257,12829.0081
2016-12-06 14:40:00,160.42,160.51,160.37,160.43,8122.884398399836,141.2433,141.3225,141.1993,141.2521,8122.8844
2016-12-06 14:45:00,160.42,160.52,160.42,160.52,4697.917735152323,141.2433,141.3313,141.2433,141.3313,4697.9177
2016-12-06 14:50:00,160.49,160.51,160.34,160.34,5950.353882449482,141.3049,141.3225,141.1728,141.1728,5950.3539
2016-12-06 14:55:00,160.37,160.4,160.29,160.32,7226.38219304544,141.1993,141.2257,141.1288,141.1552,7226.3822
2016-12-06 15:00:00,160.37,160.47,160.34,160.47,14989.229664580982,141.1993,141.2873,141.1728,141.2873,14989.2297
2016-12-06 15:05:00,160.43,160.57,160.41,160.49,4915.375935993435,141.2521,141.3754,141.2345,141.3049,4915.3759
2016-12-06 15:10:00,160.52,160.63,160.39,160.42,14872.294594317364,141.3313,141.4282,141.2169,141.2433,14872.2946
2016-12-06 15:15:00,160.43,160.44,160.36,160.37,9297.363832187915,141.2521,141.2609,141.1905,141.1993,9297.3638
2016-12-06 15:20:00,160.33,160.39,160.32,160.34,12843.368550620577,141.164,141.2169,141.1552,141.1728,12843.3686
2016-12-06 15:25:00,160.33,160.35,160.2,160.31,19239.92204328649,141.164,141.1817,141.0496,141.1464,19239.922
2016-12-06 15:30:00,160.33,160.51,160.29,160.45,13792.183813724483,141.164,141.3225,141.1288,141.2697,13792.1838
2016-12-06 15:35:00,160.41,160.43,160.24,160.24,29473.792183813723,141.2345,141.2521,141.0848,141.0848,29473.7922
2016-12-06 15:40:00,160.23,160.47,160.22,160.41,35780.080008205965,141.076,141.2873,141.0672,141.2345,35780.08
2016-12-06 15:45:00,160.4,160.44,160.32,160.36,34672.27407939276,141.2257,141.2609,141.1552,141.1905,34672.2741
2016-12-06 15:50:00,160.36,160.61,160.34,160.61,33088.52189968202,141.1905,141.4106,141.1728,141.4106,33088.5219
2016-12-06 15:55:00,160.61,160.67,160.5,160.6,57924.91537593599,141.4106,141.4634,141.3137,141.4018,57924.9154
2016-12-07 09:30:00,159.4,159.93,158.23,158.23,18205.969843060822,140.97,141.4387,139.9352,139.9352,18205.9698
2016-12-07 09:35:00,158.5,158.86,157.46,158.05,26607.85721612473,140.174,140.4924,139.2543,139.7761,26607.8572
2016-12-07 09:40:00,157.93,158.24,157.61,157.8,25954.456867371013,139.6699,139.9441,139.3869,139.555,25954.4569
2016-12-07 09:45:00,157.82,157.91,157.37,157.52,24556.36475535952,139.5726,139.6522,139.1747,139.3073,24556.3648
2016-12-07 09:50:00,157.5,157.78,157.34,157.56,16232.434095804698,139.2896,139.5373,139.1481,139.3427,16232.4341
2016-12-07 09:55:00,157.51,157.92,157.26,157.69,55076.4180941635,139.2985,139.6611,139.0774,139.4577,55076.4181
2016-12-07 10:00:00,157.65,157.65,157.31,157.38,7982.357164837419,139.4223,139.4223,139.1216,139.1835,7982.3572
2016-12-07 10:05:00,157.32,157.64,157.24,157.64,13124.42301774541,139.1305,139.4135,139.0597,139.4135,13124.423
2016-12-07 10:10:00,157.61,157.86,157.6,157.85,11670.94060929326,139.3869,139.608,139.3781,139.5992,11670.9406
2016-12-07 10:15:00,157.81,157.83,157.63,157.63,4867.165863165453,139.5638,139.5815,139.4046,139.4046,4867.1659
2016-12-07 10:20:00,157.67,157.69,157.52,157.52,4136.834547133039,139.44,139.4577,139.3073,139.3073,4136.8345
2016-12-07 10:25:00,157.54,157.79,157.47,157.64,4718.432659759975,139.325,139.5461,139.2631,139.4135,4718.4327
2016-12-07 10:30:00,157.61,157.71,157.4,157.41,5002.564365575956,139.3869,139.4754,139.2012,139.21,5002.5644
2016-12-07 10:35:00,157.47,157.76,157.43,157.57,8721.920196943276,139.2631,139.5196,139.2277,139.3515,8721.9202
2016-12-07 10:40:00,157.6,157.89,157.59,157.82,11108.831675043592,139.3781,139.6346,139.3692,139.5726,11108.8317
2016-12-07 10:45:00,157.87,157.91,157.63,157.63,14400.451328341367,139.6169,139.6522,139.4046,139.4046,14400.4513
2016-12-07 10:50:00,157.63,157.64,157.44,157.55,11017.540260539545,139.4046,139.4135,139.2366,139.3339,11017.5403
2016-12-07 10:55:00,157.47,157.54,157.3,157.45,17312.54487639758,139.2631,139.325,139.1128,139.2454,17312.5449
2016-12-07 11:00:00,157.44,157.68,157.41,157.57,19458.405990357984,139.2366,139.4488,139.21,139.3515,19458.406
2016-12-07 11:05:00,157.59,157.75,157.54,157.75,7915.68365986255,139.3692,139.5107,139.325,139.5107,7915.6837
2016-12-07 11:10:00,157.76,158.02,157.71,157.91,12628.987588470613,139.5196,139.7495,139.4754,139.6522,12628.9876
2016-12-07 11:15:00,157.94,157.97,157.71,157.74,19411.221663760385,139.6788,139.7053,139.4754,139.5019,19411.2217
2016-12-07 11:20:00,157.8,158.04,157.73,157.89,12139.70663657811,139.555,139.7672,139.493,139.6346,12139.7066
2016-12-07 11:25:00,157.9,158.0,157.76,157.92,8229.562006359627,139.6434,139.7318,139.5196,139.6611,8229.562
2016-12-07 11:30:00,157.92,158.04,157.85,157.93,6769.925120525182,139.6611,139.7672,139.5992,139.6699,6769.9251
2016-12-07 11:35:00,157.98,158.03,157.83,157.84,9423.530618524976,139.7141,139.7584,139.5815,139.5903,9423.5306
2016-12-07 11:40:00,157.87,158.08,157.87,157.89,10520.05333880398,139.6169,139.8026,139.6169,139.6346,10520.0533
2016-12-07 11:45:00,157.91,158.6,157.91,158.42,34703.04646630424,139.6522,140.2625,139.6522,140.1033,34703.0465
2016-12-07 11:50:00,158.38,158.75,158.38,158.75,9118.883988101345,140.0679,140.3951,140.0679,140.3951,9118.884
2016-12-07 11:55:00,158.89,159.09,158.8,159.08,16174.992306903272,140.5189,140.6958,140.4393,140.687,16174.9923
2016-12-07 12:00:00,159.13,159.18,158.98,159.06,4060.929326084727,140.7312,140.7754,140.5985,140.6693,4060.9293
2016-12-07 12:05:00,159.07,159.17,159.0,159.0,3220.8431634013746,140.6781,140.7666,140.6162,140.6162,3220.8432
2016-12-07 12:10:00,158.97,159.05,158.83,159.05,2907.9905631346805,140.5897,140.6604,140.4659,140.6604,2907.9906
2016-12-07 12:15:00,159.14,159.31,158.97,159.22,5065.134885629295,140.74,140.8904,140.5897,140.8108,5065.1349
2016-12-07 12:20:00,159.22,159.23,159.03,159.04,7118.678838855267,140.8108,140.8196,140.6427,140.6516,7118.6788
2016-12-07 12:25:00,159.02,159.02,158.85,158.93,9176.325777002769,140.6339,140.6339,140.4836,140.5543,9176.3258
2016-12-07 12:30:00,158.92,159.05,158.9,158.99,4982.049440968304,140.5455,140.6604,140.5278,140.6074,4982.0494
2016-12-07 12:35:00,158.95,158.96,158.78,158.91,3138.783464970766,140.572,140.5808,140.4216,140.5366,3138.7835
2016-12-07 12:40:00,158.91,159.03,158.85,158.85,3173.658836803774,140.5366,140.6427,140.4836,140.4836,3173.6588
2016-12-07 12:45:00,158.88,158.98,158.75,158.98,5233.357267412042,140.5101,140.5985,140.3951,140.5985,5233.3573
2016-12-07 12:50:00,158.98,158.98,158.73,158.74,6929.941532464868,140.5985,140.5985,140.3774,140.3863,6929.9415
2016-12-07 12:55:00,158.75,158.76,158.56,158.65,21251.410401066776,140.3951,140.404,140.2271,140.3067,21251.4104
2016-12-07 13:00:00,158.65,158.72,158.62,158.72,3836.290901630936,140.3067,140.3686,140.2801,140.3686,3836.2909
2016-12-07 13:05:00,158.69,158.96,158.68,158.91,3343.932711047287,140.3421,140.5808,140.3332,140.5366,3343.9327
2016-12-07 13:10:00,158.91,158.97,158.85,158.85,1743.7685916504256,140.5366,140.5897,140.4836,140.4836,1743.7686
2016-12-07 13:15:00,158.81,158.83,158.68,158.72,2837.214073238281,140.4482,140.4659,140.3332,140.3686,2837.2141
2016-12-07 13:20:00,158.73,159.04,158.69,158.95,10506.718637809006,140.3774,140.6516,140.3421,140.572,10506.7186
2016-12-07 13:25:00,159.04,159.05,158.66,158.75,2984.9215304133754,140.6516,140.6604,140.3155,140.3951,2984.9215
2016-12-07 13:30:00,158.75,158.92,158.75,158.92,5009.744589188635,140.3951,140.5455,140.3951,140.5455,5009.7446
2016-12-07 13:35:00,158.86,158.91,158.76,158.76,3046.466304236332,140.4924,140.5366,140.404,140.404,3046.4663
2016-12-07 13:40:00,158.83,158.94,158.78,158.87,3132.6289875884704,140.4659,140.5631,140.4216,140.5012,3132.629
2016-12-07 13:45:00,158.92,159.13,158.88,159.13,3292.6453995281568,140.5455,140.7312,140.5101,140.7312,3292.6454
2016-12-07 13:50:00,159.24,159.38,159.21,159.25,4726.638629603036,140.8285,140.9523,140.8019,140.8373,4726.6386
2016-12-07 13:55:00,159.31,159.36,159.15,159.31,12707.970048210072,140.8904,140.9346,140.7489,140.8904,12707.97
2016-12-07 14:00:00,159.35,159.35,159.14,159.18,2154.067083803467,140.9257,140.9257,140.74,140.7754,2154.0671
2016-12-07 14:05:00,159.17,159.2,159.01,159.06,5150.271822751051,140.7666,140.7931,140.6251,140.6693,5150.2718
2016-12-07 14:10:00,159.1,159.22,159.05,159.16,5079.495332854652,140.7046,140.8108,140.6604,140.7577,5079.4953
2016-12-07 14:15:00,159.07,159.52,159.03,159.47,8811.160118986563,140.6781,141.0761,140.6427,141.0319,8811.1601
2016-12-07 14:20:00,159.51,159.59,159.39,159.45,10010.257462303824,141.0672,141.138,140.9611,141.0142,10010.2575
2016-12-07 14:25:00,159.38,159.39,159.18,159.18,1436.0447225356447,140.9523,140.9611,140.7754,140.7754,1436.0447
2016-12-07 14:30:00,159.23,159.46,159.22,159.42,17712.585906246793,140.8196,141.023,140.8108,140.9876,17712.5859
2016-12-07 14:35:00,159.45,159.5,159.37,159.44,2751.0513898861423,141.0142,141.0584,140.9434,141.0053,2751.0514
2016-12-07 14:40:00,159.44,159.44,159.38,159.42,7763.873217765924,141.0053,141.0053,140.9523,140.9876,7763.8732
2016-12-07 14:45:00,159.41,159.42,159.26,159.4,7734.126577084829,140.9788,140.9876,140.8461,140.97,7734.1266
2016-12-07 14:50:00,159.41,159.56,159.41,159.51,6507.334085547235,140.9788,141.1115,140.9788,141.0672,6507.3341
2016-12-07 14:55:00,159.42,159.51,159.37,159.46,2877.218176223202,140.9876,141.0672,140.9434,141.023,2877.2182
2016-12-07 15:00:00,159.46,159.48,159.32,159.48,9991.794030156938,141.023,141.0407,140.8992,141.0407,9991.794
2016-12-07 15:05:00,159.47,159.76,159.47,159.69,6321.674017847984,141.0319,141.2883,141.0319,141.2264,6321.674
2016-12-07 15:10:00,159.7,159.82,159.47,159.47,13519.335316442712,141.2353,141.3414,141.0319,141.0319,13519.3353
2016-12-07 15:15:00,159.44,159.52,159.35,159.37,3432.1468868601905,141.0053,141.0761,140.9257,140.9434,3432.1469
2016-12-07 15:20:00,159.36,159.56,159.35,159.42,8865.52466919684,140.9346,141.1115,140.9257,140.9876,8865.5247
2016-12-07 15:25:00,159.46,159.67,159.46,159.6,5289.773310083086,141.023,141.2087,141.023,141.1468,5289.7733
2016-12-07 15:30:00,159.56,159.69,159.49,159.58,7326.905323622936,141.1115,141.2264,141.0496,141.1292,7326.9053
2016-12-07 15:35:00,159.6,159.75,159.55,159.61,8564.981023694738,141.1468,141.2795,141.1026,141.1557,8564.981
2016-12-07 15:40:00,159.55,159.82,159.54,159.71,6672.479228638835,141.1026,141.3414,141.0938,141.2441,6672.4792
2016-12-07 15:45:00,159.69,159.74,159.6,159.67,11472.97158682942,141.2264,141.2707,141.1468,141.2087,11472.9716
2016-12-07 15:50:00,159.64,159.67,159.59,159.62,14360.447225356444,141.1822,141.2087,141.138,141.1645,14360.4472
2016-12-07 15:55:00,159.6,159.85,159.58,159.79,59786.64478408042,141.1468,141.3679,141.1292,141.3149,59786.6448
2016-12-08 09:30:00,159.58,159.88,158.77,159.08,22642.322289465585,141.1292,141.3945,140.4128,140.687,22642.3223
2016-12-08 09:35:00,159.36,159.37,158.51,158.75,6005.744178890142,140.9346,140.9434,140.1829,140.3951,6005.7442
2016-12-08 09:40:00,158.89,159.28,158.85,159.28,2307.9290183608573,140.5189,140.8638,140.4836,140.8638,2307.929
2016-12-08 09:45:00,159.44,159.61,159.18,159.18,5438.506513488563,141.0053,141.1557,140.7754,140.7754,5438.5065
2016-12-08 09:50:00,159.37,159.74,159.18,159.32,10297.466406810954,140.9434,141.2707,140.7754,140.8992,10297.4664
2016-12-08 09:55:00,159.2,159.41,158.97,159.41,5489.793825007693,140.7931,140.9788,140.5897,140.9788,5489.7938
2016-12-08 10:00:00,159.33,159.34,158.95,159.23,33596.26628372141,140.9081,140.9169,140.572,140.8196,33596.2663
2016-12-08 10:05:00,159.3,159.45,158.94,159.41,69986.66529900502,140.8815,141.0142,140.5631,140.9788,69986.6653
2016-12-08 10:10:00,159.42,159.9,159.29,159.77,41204.22607446917,140.9876,141.4122,140.8727,141.2972,41204.2261
2016-12-08 10:15:00,159.77,160.24,159.75,159.98,18368.03774746128,141.2972,141.7128,141.2795,141.4829,18368.0377
2016-12-08 10:20:00,160.07,160.3,159.97,160.2,55334.90614421992,141.5625,141.7659,141.4741,141.6775,55334.9061
2016-12-08 10:25:00,160.17,160.43,160.13,160.38,8033.644476356549,141.6509,141.8809,141.6156,141.8367,8033.6445
2016-12-08 10:30:00,160.38,160.74,160.32,160.57,19735.35747256129,141.8367,142.155,141.7836,142.0047,19735.3575
2016-12-08 10:35:00,160.56,160.61,160.4,160.56,13866.037542312031,141.9958,142.0401,141.8543,141.9958,13866.0375
2016-12-08 10:40:00,160.5,160.61,160.37,160.52,14957.43153143912,141.9428,142.0401,141.8278,141.9605,14957.4315
2016-12-08 10:45:00,160.48,160.61,160.3,160.61,29804.08246999692,141.9251,142.0401,141.7659,142.0401,29804.0825
2016-12-08 10:50:00,160.55,161.22,160.53,161.11,32952.09765104113,141.987,142.5795,141.9693,142.4822,32952.0977
2016-12-08 10:55:00,161.11,161.17,160.97,160.98,10911.888398810132,142.4822,142.5353,142.3584,142.3673,10911.8884
2016-12-08 11:00:00,160.99,161.08,160.89,160.98,13922.453584983075,142.3761,142.4557,142.2877,142.3673,13922.4536
2016-12-08 11:05:00,160.97,160.97,160.61,160.61,22415.63237255103,142.3584,142.3584,142.0401,142.0401,22415.6324
2016-12-08 11:10:00,160.48,160.61,160.28,160.37,16674.5307210996,141.9251,142.0401,141.7482,141.8278,16674.5307
2016-12-08 11:15:00,160.35,160.49,160.24,160.46,11335.52159195815,141.8101,141.9339,141.7128,141.9074,11335.5216
2016-12-08 11:20:00,160.52,160.52,160.17,160.19,7641.809416350395,141.9605,141.9605,141.6509,141.6686,7641.8094
2016-12-08 11:25:00,160.04,160.08,160.04,160.05,918.04287619243,141.536,141.5713,141.536,141.5448,918.0429
2016-12-08 11:30:00,160.2,160.2,159.94,160.03,1501.6924812801312,141.6775,141.6775,141.4475,141.5271,1501.6925
2016-12-08 11:35:00,159.99,160.07,159.93,159.96,1899.682018668581,141.4917,141.5625,141.4387,141.4652,1899.682
2016-12-08 11:40:00,160.08,160.22,160.04,160.22,3140.834957431531,141.5713,141.6952,141.536,141.6952,3140.835
2016-12-08 11:45:00,160.23,160.53,160.23,160.53,3635.244640475946,141.704,141.9693,141.704,141.9693,3635.2446
2016-12-08 11:50:00,160.47,160.47,160.19,160.24,6107.29305569802,141.9162,141.9162,141.6686,141.7128,6107.2931
2016-12-08 11:55:00,160.11,160.28,160.11,160.28,1950.969330187712,141.5979,141.7482,141.5979,141.7482,1950.9693
2016-12-08 12:00:00,160.25,160.47,160.22,160.29,3213.6629397886963,141.7217,141.9162,141.6952,141.7571,3213.6629
2016-12-08 12:05:00,160.34,160.41,160.28,160.41,2091.496563750128,141.8013,141.8632,141.7482,141.8632,2091.4966
2016-12-08 12:10:00,160.38,160.44,160.29,160.44,2271.002154067084,141.8367,141.8897,141.7571,141.8897,2271.0022
2016-12-08 12:15:00,160.5,160.54,160.34,160.35,1448.353677300236,141.9428,141.9782,141.8013,141.8101,1448.3537
2016-12-08 12:20:00,160.32,160.55,160.32,160.55,1743.7685916504256,141.7836,141.987,141.7836,141.987,1743.7686
2016-12-08 12:25:00,160.53,160.62,160.42,160.42,4662.016617088932,141.9693,142.0489,141.872,141.872,4662.0166
2016-12-08 12:30:00,160.49,160.56,160.44,160.52,1948.9178377269463,141.9339,141.9958,141.8897,141.9605,1948.9178
2016-12-08 12:35:00,160.49,160.57,160.45,160.46,1078.059288132116,141.9339,142.0047,141.8986,141.9074,1078.0593
2016-12-08 12:40:00,160.46,160.59,160.45,160.49,3398.2972612575645,141.9074,142.0224,141.8986,141.9339,3398.2973
2016-12-08 12:45:00,160.43,160.82,160.43,160.82,4123.499846138066,141.8809,142.2258,141.8809,142.2258,4123.4998
2016-12-08 12:50:00,160.71,160.77,160.51,160.71,6869.422504872295,142.1285,142.1816,141.9516,142.1285,6869.4225
2016-12-08 12:55:00,160.63,160.63,160.52,160.54,3487.537183300851,142.0577,142.0577,141.9605,141.9782,3487.5372
2016-12-08 13:00:00,160.57,160.72,160.56,160.56,3920.40209252231,142.0047,142.1373,141.9958,141.9958,3920.4021
2016-12-08 13:05:00,160.53,160.62,160.4,160.62,4338.906554518412,141.9693,142.0489,141.8543,142.0489,4338.9066
2016-12-08 13:10:00,160.68,160.71,160.52,160.61,923.171607344343,142.102,142.1285,141.9605,142.0401,923.1716
2016-12-08 13:15:00,160.7,160.7,160.47,160.57,2024.823058775259,142.1197,142.1197,141.9162,142.0047,2024.8231
2016-12-08 13:20:00,160.53,160.65,160.53,160.65,3180.839060416453,141.9693,142.0754,141.9693,142.0754,3180.8391
2016-12-08 13:25:00,160.73,160.81,160.63,160.81,9852.292542824904,142.1462,142.2169,142.0577,142.2169,9852.2925
2016-12-08 13:30:00,160.82,160.93,160.73,160.9,4261.975587239716,142.2258,142.3231,142.1462,142.2965,4261.9756
2016-12-08 13:35:00,160.9,161.04,160.87,161.02,8518.82244332752,142.2965,142.4203,142.27,142.4027,8518.8224
2016-12-08 13:40:00,160.98,161.06,160.86,161.06,16731.972510001026,142.3673,142.438,142.2612,142.438,16731.9725
2016-12-08 13:45:00,161.06,161.24,161.02,161.09,4343.009539439942,142.438,142.5972,142.4027,142.4646,4343.0095
2016-12-08 13:50:00,161.22,161.27,161.1,161.15,7339.214278387527,142.5795,142.6238,142.4734,142.5176,7339.2143
2016-12-08 13:55:00,161.18,161.27,161.07,161.15,10167.196635552364,142.5442,142.6238,142.4469,142.5176,10167.1966
2016-12-08 14:00:00,161.19,161.25,161.08,161.21,3071.0842137655145,142.553,142.6061,142.4557,142.5707,3071.0842
2016-12-08 14:05:00,161.18,161.26,161.17,161.2,6239.614319417376,142.5442,142.6149,142.5353,142.5618,6239.6143
2016-12-08 14:10:00,161.17,161.3,161.13,161.29,8012.103805518514,142.5353,142.6503,142.4999,142.6414,8012.1038
2016-12-08 14:15:00,161.25,161.25,160.86,160.86,6281.669914863062,142.6061,142.6061,142.2612,142.2612,6281.6699
2016-12-08 14:20:00,160.86,160.97,160.68,160.7,11165.247717714636,142.2612,142.3584,142.102,142.1197,11165.2477
2016-12-08 14:25:00,160.7,160.88,160.45,160.61,39789.722022771566,142.1197,142.2788,141.8986,142.0401,39789.722
2016-12-08 14:30:00,160.61,160.64,160.22,160.22,12804.390193866036,142.0401,142.0666,141.6952,141.6952,12804.3902
2016-12-08 14:35:00,160.23,160.31,160.14,160.25,12129.449174274285,141.704,141.7747,141.6244,141.7217,12129.4492
2016-12-08 14:40:00,160.27,160.27,159.86,160.08,18428.55677505385,141.7394,141.7394,141.3768,141.5713,18428.5568
2016-12-08 14:45:00,160.03,160.04,159.66,159.66,14899.989742537697,141.5271,141.536,141.1999,141.1999,14899.9897
2016-12-08 14:50:00,159.72,159.91,159.55,159.91,11312.955174889732,141.253,141.421,141.1026,141.421,11312.9552
2016-12-08 14:55:00,159.94,160.11,159.92,160.08,2367.4222997230486,141.4475,141.5979,141.4298,141.5713,2367.4223
2016-12-08 15:00:00,160.13,160.47,160.1,160.26,7444.866140116935,141.6156,141.9162,141.589,141.7305,7444.8661
2016-12-08 15:05:00,160.25,160.25,159.89,159.89,20109.754846650936,141.7217,141.7217,141.4033,141.4033,20109.7548
2016-12-08 15:10:00,159.86,159.94,159.56,159.6,39234.79331213458,141.3768,141.4475,141.1115,141.1468,39234.7933
2016-12-08 15:15:00,159.57,159.63,159.17,159.17,17856.19037850036,141.1203,141.1734,140.7666,140.7666,17856.1904
2016-12-08 15:20:00,159.18,159.7,159.11,159.65,12355.113344958456,140.7754,141.2353,140.7135,141.1911,12355.1133
2016-12-08 15:25:00,159.69,159.8,159.46,159.56,21232.94696891989,141.2264,141.3237,141.023,141.1115,21232.947
2016-12-08 15:30:00,159.56,159.71,159.47,159.63,23937.83977843881,141.1115,141.2441,141.0319,141.1734,23937.8398
2016-12-08 15:35:00,159.59,159.8,159.51,159.78,21164.22197148425,141.138,141.3237,141.0672,141.306,21164.222
2016-12-08 15:40:00,159.8,159.86,159.67,159.69,19790.747769001948,141.3237,141.3768,141.2087,141.2264,19790.7478
2016-12-08 15:45:00,159.73,159.91,159.54,159.62,44966.663247512566,141.2618,141.421,141.0938,141.1645,44966.6632
2016-12-08 15:50:00,159.63,159.66,159.54,159.55,59148.63062878243,141.1734,141.1999,141.0938,141.1026,59148.6306
2016-12-08 15:55:00,159.54,159.61,159.44,159.49,65741.10165145143,141.0938,141.1557,141.0053,141.0496,65741.1017
2016-12-09 09:30:00,159.56,160.68,159.56,160.47,18190.583649605087,141.1115,142.102,141.1115,141.9162,18190.5836
2016-12-09 09:35:00,160.46,161.0,160.29,160.66,5619.037850035901,141.9074,142.385,141.7571,142.0843,5619.0379
2016-12-09 09:40:00,160.69,160.71,160.18,160.18,8110.5754436352445,142.1108,142.1285,141.6598,141.6598,8110.5754
2016-12-09 09:45:00,160.36,160.6,160.22,160.54,15561.596061134474,141.819,142.0312,141.6952,141.9782,15561.5961
2016-12-09 09:50:00,160.35,160.54,160.09,160.21,19302.49256333983,141.8101,141.9782,141.5802,141.6863,19302.4926
2016-12-09 09:55:00,160.24,160.94,160.24,160.82,15751.359113755256,141.7128,142.3319,141.7128,142.2258,15751.3591
2016-12-09 10:00:00,160.77,160.77,160.37,160.59,12557.18535234383,142.1816,142.1816,141.8278,142.0224,12557.1854
2016-12-09 10:05:00,160.63,160.65,160.24,160.62,10244.12760283106,142.0577,142.0754,141.7128,142.0489,10244.1276
2016-12-09 10:10:00,160.61,160.61,160.26,160.28,8963.99630731357,142.0401,142.0401,141.7305,141.7482,8963.9963
2016-12-09 10:15:00,160.26,160.36,160.1,160.1,4923.581905836496,141.7305,141.819,141.589,141.589,4923.5819
2016-12-09 10:20:00,160.05,160.61,160.05,160.61,7189.4553287516665,141.5448,142.0401,141.5448,142.0401,7189.4553
2016-12-09 10:25:00,160.66,160.86,160.58,160.8,7898.245973946045,142.0843,142.2612,142.0135,142.2081,7898.246
2016-12-09 10:30:00,160.87,161.04,160.83,161.04,13110.062570520053,142.27,142.4203,142.2346,142.4203,13110.0626
2016-12-09 10:35:00,161.05,161.14,160.94,161.1,14158.375217971074,142.4292,142.5088,142.3319,142.4734,14158.3752
2016-12-09 10:40:00,161.07,161.2,161.03,161.2,4795.363627038671,142.4469,142.5618,142.4115,142.5618,4795.3636
2016-12-09 10:45:00,161.22,161.28,161.16,161.26,46405.78520873936,142.5795,142.6326,142.5265,142.6149,46405.7852
2016-12-09 10:50:00,161.24,161.36,161.24,161.33,6884.808698328034,142.5972,142.7033,142.5972,142.6768,6884.8087
2016-12-09 10:55:00,161.31,161.38,161.21,161.21,6214.996409888194,142.6591,142.721,142.5707,142.5707,6214.9964
2016-12-09 11:00:00,161.26,161.3,161.07,161.22,7953.636270386706,142.6149,142.6503,142.4469,142.5795,7953.6363
2016-12-09 11:05:00,161.17,161.22,160.9,161.04,8618.319827674633,142.5353,142.5795,142.2965,142.4203,8618.3198
2016-12-09 11:10:00,161.07,161.37,161.07,161.37,3765.5144117345367,142.4469,142.7122,142.4469,142.7122,3765.5144
2016-12-09 11:15:00,161.32,161.62,161.31,161.62,4299.928197763873,142.668,142.9333,142.6591,142.9333,4299.9282
2016-12-09 11:20:00,161.6,161.62,161.46,161.48,3093.650630833932,142.9156,142.9333,142.7918,142.8095,3093.6506
2016-12-09 11:25:00,161.44,161.45,161.37,161.45,4206.585290799057,142.7741,142.7829,142.7122,142.7829,4206.5853
2016-12-09 11:30:00,161.47,161.55,161.39,161.44,5153.349061442199,142.8006,142.8714,142.7299,142.7741,5153.3491
2016-12-09 11:35:00,161.39,161.51,161.38,161.51,1670.9406092932609,142.7299,142.836,142.721,142.836,1670.9406
2016-12-09 11:40:00,161.52,161.52,161.37,161.43,4519.437891065751,142.8448,142.8448,142.7122,142.7653,4519.4379
2016-12-09 11:45:00,161.39,161.62,161.39,161.62,7549.49225561596,142.7299,142.9333,142.7299,142.9333,7549.4923
2016-12-09 11:50:00,161.47,161.59,161.47,161.57,2000.2051492460764,142.8006,142.9068,142.8006,142.8891,2000.2051
2016-12-09 11:55:00,161.53,161.7,161.53,161.62,11051.389886142168,142.8537,143.004,142.8537,142.9333,11051.3899
2016-12-09 12:00:00,161.67,161.81,161.64,161.81,3741.922248435737,142.9775,143.1013,142.951,143.1013,3741.9222
2016-12-09 12:05:00,161.8,161.91,161.64,161.7,4509.180428761924,143.0925,143.1898,142.951,143.004,4509.1804
2016-12-09 12:10:00,161.68,161.77,161.66,161.72,1748.8973228023383,142.9863,143.0659,142.9687,143.0217,1748.8973
2016-12-09 12:15:00,161.74,162.01,161.74,161.94,3897.8356754538927,143.0394,143.2782,143.0394,143.2163,3897.8357
2016-12-09 12:20:00,161.92,161.95,161.84,161.93,1820.699558929121,143.1986,143.2251,143.1278,143.2074,1820.6996
2016-12-09 12:25:00,161.96,161.99,161.87,161.94,2330.4954354292745,143.234,143.2605,143.1544,143.2163,2330.4954
2016-12-09 12:30:00,161.95,162.16,161.87,162.06,5939.070673915273,143.2251,143.4108,143.1544,143.3224,5939.0707
2016-12-09 12:35:00,162.05,162.07,161.92,161.99,2552.056621191917,143.3136,143.3313,143.1986,143.2605,2552.0566
2016-12-09 12:40:00,161.94,161.94,161.75,161.75,3180.839060416453,143.2163,143.2163,143.0483,143.0483,3180.8391
2016-12-09 12:45:00,161.75,161.94,161.73,161.86,4734.844599446097,143.0483,143.2163,143.0306,143.1455,4734.8446
2016-12-09 12:50:00,161.92,162.0,161.82,161.86,2183.8137244845625,143.1986,143.2693,143.1102,143.1455,2183.8137
2016-12-09 12:55:00,161.78,161.78,161.63,161.77,4459.944609703559,143.0748,143.0748,142.9421,143.0659,4459.9446
2016-12-09 13:00:00,161.8,161.82,161.76,161.82,2075.0846240640067,143.0925,143.1102,143.0571,143.1102,2075.0846
2016-12-09 13:05:00,161.88,161.95,161.78,161.87,2679.24915375936,143.1632,143.2251,143.0748,143.1544,2679.2492
2016-12-09 13:10:00,161.87,161.9,161.77,161.77,3603.446507334085,143.1544,143.1809,143.0659,143.0659,3603.4465
2016-12-09 13:15:00,161.7,161.7,161.58,161.67,1650.4256846856088,143.004,143.004,142.8979,142.9775,1650.4257
2016-12-09 13:20:00,161.63,161.63,161.47,161.61,2784.901015488768,142.9421,142.9421,142.8006,142.9244,2784.901
2016-12-09 13:25:00,161.59,161.65,161.57,161.64,779.5671350907785,142.9068,142.9598,142.8891,142.951,779.5671
2016-12-09 13:30:00,161.69,161.69,161.51,161.57,1230.895476459124,142.9952,142.9952,142.836,142.8891,1230.8955
2016-12-09 13:35:00,161.6,161.6,161.42,161.42,1249.3589086060108,142.9156,142.9156,142.7564,142.7564,1249.3589
2016-12-09 13:40:00,161.47,161.47,161.38,161.41,1350.9077854138886,142.8006,142.8006,142.721,142.7476,1350.9078
2016-12-09 13:45:00,161.42,161.51,161.42,161.51,722.1253461893527,142.7564,142.836,142.7564,142.836,722.1253
2016-12-09 13:50:00,161.45,161.49,161.35,161.44,5902.1438096215,142.7829,142.8183,142.6945,142.7741,5902.1438
2016-12-09 13:55:00,161.51,161.61,161.44,161.61,2885.424146066263,142.836,142.9244,142.7741,142.9244,2885.4241
2016-12-09 14:00:00,161.57,161.74,161.57,161.65,3841.4196327828495,142.8891,143.0394,142.8891,142.9598,3841.4196
2016-12-09 14:05:00,161.68,161.74,161.57,161.61,7166.888911683249,142.9863,143.0394,142.8891,142.9244,7166.8889
2016-12-09 14:10:00,161.55,161.61,161.48,161.61,1879.1670940609288,142.8714,142.9244,142.8095,142.9244,1879.1671
2016-12-09 14:15:00,161.53,161.64,161.53,161.57,3735.767771053441,142.8537,142.951,142.8537,142.8891,3735.7678
2016-12-09 14:20:00,161.53,161.53,161.39,161.49,2598.215201559134,142.8537,142.8537,142.7299,142.8183,2598.2152
2016-12-09 14:25:00,161.43,161.53,161.39,161.45,2051.4924607652065,142.7653,142.8537,142.7299,142.7829,2051.4925
2016-12-09 14:30:00,161.4,161.68,161.4,161.68,4100.933429069648,142.7387,142.9863,142.7387,142.9863,4100.9334
2016-12-09 14:35:00,161.61,161.72,161.6,161.72,3868.089034772797,142.9244,143.0217,142.9156,143.0217,3868.089
2016-12-09 14:40:00,161.73,161.84,161.64,161.84,1984.8189557903368,143.0306,143.1278,142.951,143.1278,1984.819
2016-12-09 14:45:00,161.76,161.87,161.73,161.84,4359.421479126064,143.0571,143.1544,143.0306,143.1278,4359.4215
2016-12-09 14:50:00,161.81,161.96,161.8,161.96,4465.073340855472,143.1013,143.234,143.0925,143.234,4465.0733
2016-12-09 14:55:00,161.91,162.07,161.91,162.05,7209.970253359319,143.1898,143.3313,143.1898,143.3136,7209.9703
2016-12-09 15:00:00,162.01,162.09,161.95,162.04,8128.013129551748,143.2782,143.3489,143.2251,143.3047,8128.0131
2016-12-09 15:05:00,162.07,162.2,162.07,162.2,5096.933018771156,143.3313,143.4462,143.3313,143.4462,5096.933
2016-12-09 15:10:00,162.16,162.32,162.15,162.32,2242.281259616371,143.4108,143.5523,143.402,143.5523,2242.2813
2016-12-09 15:15:00,162.26,162.32,162.16,162.32,6604.779977433583,143.4993,143.5523,143.4108,143.5523,6604.78
2016-12-09 15:20:00,162.32,162.41,162.25,162.4,8312.647451020617,143.5523,143.6319,143.4904,143.6231,8312.6475
2016-12-09 15:25:00,162.45,162.56,162.4,162.56,11733.5111293466,143.6673,143.7646,143.6231,143.7646,11733.5111
2016-12-09 15:30:00,162.54,162.6,162.41,162.46,18099.292235101035,143.7469,143.8,143.6319,143.6762,18099.2922
2016-12-09 15:35:00,162.45,162.48,162.35,162.43,12763.360344650731,143.6673,143.6938,143.5789,143.6496,12763.3603
2016-12-09 15:40:00,162.45,162.52,162.37,162.43,11760.180531336548,143.6673,143.7292,143.5966,143.6496,11760.1805
2016-12-09 15:45:00,162.43,162.43,162.28,162.32,14427.120730331317,143.6496,143.6496,143.517,143.5523,14427.1207
2016-12-09 15:50:00,162.33,162.45,162.31,162.35,12435.1215509283,143.5612,143.6673,143.5435,143.5789,12435.1216
2016-12-09 15:55:00,162.36,162.36,162.24,162.36,30334.393271104727,143.5877,143.5877,143.4816,143.5877,30334.3933
2016-12-12 09:30:00,162.33,163.26,162.33,163.12,26493.999384552262,143.5612,144.3837,143.5612,144.2599,26493.9994
2016-12-12 09:35:00,162.91,163.47,162.89,163.29,5149.246076520669,144.0741,144.5694,144.0564,144.4102,5149.2461
2016-12-12 09:40:00,163.16,163.41,163.16,163.41,5077.443840393887,144.2952,144.5163,144.2952,144.5163,5077.4438
2016-12-12 09:45:00,163.32,163.61,163.1,163.56,7769.001948917838,144.4367,144.6932,144.2422,144.649,7769.0019
2016-12-12 09:50:00,163.56,164.53,163.56,164.28,14890.758026464253,144.649,145.5068,144.649,145.2857,14890.758
2016-12-12 09:55:00,164.49,165.18,164.49,165.18,16065.237460252332,145.4714,146.0817,145.4714,146.0817,16065.2375
2016-12-12 10:00:00,165.18,165.24,164.5,164.7,15358.49830751872,146.0817,146.1347,145.4803,145.6572,15358.4983
2016-12-12 10:05:00,164.56,164.84,164.52,164.81,4308.134167606934,145.5334,145.781,145.498,145.7545,4308.1342
2016-12-12 10:10:00,164.86,164.9,164.47,164.47,7083.803467022259,145.7987,145.834,145.4538,145.4538,7083.8035
2016-12-12 10:15:00,164.49,164.53,164.42,164.47,2732.587957739255,145.4714,145.5068,145.4095,145.4538,2732.588
2016-12-12 10:20:00,164.44,164.5,164.07,164.25,7242.794132731562,145.4272,145.4803,145.1,145.2592,7242.7941
2016-12-12 10:25:00,164.37,164.65,164.18,164.53,17635.6549389681,145.3653,145.613,145.1973,145.5068,17635.6549
2016-12-12 10:30:00,164.52,164.78,164.52,164.65,5226.177043799364,145.498,145.7279,145.498,145.613,5226.177
2016-12-12 10:35:00,164.64,165.03,164.61,164.93,12668.991691455534,145.6041,145.949,145.5776,145.8606,12668.9917
2016-12-12 10:40:00,164.95,165.09,164.81,164.98,7249.97435634424,145.8783,146.0021,145.7545,145.9048,7249.9744
2016-12-12 10:45:00,164.99,165.29,164.99,165.26,11329.367114575853,145.9136,146.179,145.9136,146.1524,11329.3671
2016-12-12 10:50:00,165.25,165.25,165.02,165.03,14974.869217355626,146.1436,146.1436,145.9402,145.949,14974.8692
2016-12-12 10:55:00,165.03,165.08,164.77,164.78,13567.545389270694,145.949,145.9932,145.7191,145.7279,13567.5454
2016-12-12 11:00:00,164.77,164.92,164.73,164.88,3884.500974458919,145.7191,145.8517,145.6837,145.8164,3884.501
2016-12-12 11:05:00,164.82,165.03,164.8,165.0,11472.97158682942,145.7633,145.949,145.7456,145.9225,11472.9716
2016-12-12 11:10:00,165.04,165.04,164.93,165.0,3526.51554005539,145.9579,145.9579,145.8606,145.9225,3526.5155
2016-12-12 11:15:00,165.01,165.07,164.93,165.02,11782.746948404963,145.9313,145.9844,145.8606,145.9402,11782.7469
2016-12-12 11:20:00,164.94,165.3,164.92,165.27,9669.7097138168,145.8694,146.1878,145.8517,146.1613,9669.7097
2016-12-12 11:25:00,165.28,165.39,165.18,165.2,8751.66683762437,146.1701,146.2674,146.0817,146.0994,8751.6668
2016-12-12 11:30:00,165.18,165.25,165.0,165.01,7144.322494614832,146.0817,146.1436,145.9225,145.9313,7144.3225
2016-12-12 11:35:00,165.02,165.17,165.01,165.01,3416.760693404452,145.9402,146.0728,145.9313,145.9313,3416.7607
2016-12-12 11:40:00,165.06,165.28,165.06,165.28,3933.736793517284,145.9755,146.1701,145.9755,146.1701,3933.7368
2016-12-12 11:45:00,165.32,165.33,165.2,165.24,6328.854241460663,146.2055,146.2143,146.0994,146.1347,6328.8542
2016-12-12 11:50:00,165.21,165.24,164.86,164.91,8025.438506513488,146.1082,146.1347,145.7987,145.8429,8025.4385
2016-12-12 11:55:00,164.94,165.19,164.94,165.1,8753.718330085136,145.8694,146.0905,145.8694,146.0109,8753.7183
2016-12-12 12:00:00,165.12,165.18,164.76,164.83,4580.9826648887065,146.0286,146.0817,145.7102,145.7721,4580.9827
2016-12-12 12:05:00,164.78,164.83,164.73,164.77,3156.22115088727,145.7279,145.7721,145.6837,145.7191,3156.2212
2016-12-12 12:10:00,164.77,164.8,164.71,164.79,10164.119396861215,145.7191,145.7456,145.666,145.7368,10164.1194
2016-12-12 12:15:00,164.81,164.87,164.65,164.65,3818.853215714432,145.7545,145.8075,145.613,145.613,3818.8532
2016-12-12 12:20:00,164.63,164.64,164.54,164.58,4242.486408862447,145.5953,145.6041,145.5157,145.551,4242.4864
2016-12-12 12:25:00,164.62,164.62,164.45,164.55,8888.091086265258,145.5864,145.5864,145.4361,145.5245,8888.0911
2016-12-12 12:30:00,164.53,164.81,164.53,164.78,4089.65022053544,145.5068,145.7545,145.5068,145.7279,4089.6502
2016-12-12 12:35:00,164.74,164.83,164.7,164.82,4773.822956200635,145.6925,145.7721,145.6572,145.7633,4773.823
2016-12-12 12:40:00,164.88,165.1,164.83,164.92,9915.888809108626,145.8164,146.0109,145.7721,145.8517,9915.8888
2016-12-12 12:45:00,164.93,164.99,164.82,164.99,4916.401682223817,145.8606,145.9136,145.7633,145.9136,4916.4017
2016-12-12 12:50:00,164.96,165.03,164.88,165.03,3430.095394399425,145.8871,145.949,145.8164,145.949,3430.0954
2016-12-12 12:55:00,164.96,165.02,164.91,164.94,4215.817006872499,145.8871,145.9402,145.8429,145.8694,4215.817
2016-12-12 13:00:00,164.97,165.05,164.95,165.01,4712.27818237768,145.896,145.9667,145.8783,145.9313,4712.2782
2016-12-12 13:05:00,164.99,164.99,164.69,164.75,3415.734947174069,145.9136,145.9136,145.6483,145.7014,3415.7349
2016-12-12 13:10:00,164.76,164.91,164.76,164.79,3853.72858754744,145.7102,145.8429,145.7102,145.7368,3853.7286
2016-12-12 13:15:00,164.79,165.01,164.77,165.01,3588.0603138783463,145.7368,145.9313,145.7191,145.9313,3588.0603
2016-12-12 13:20:00,164.94,164.94,164.72,164.72,3340.8554723561388,145.8694,145.8694,145.6749,145.6749,3340.8555
2016-12-12 13:25:00,164.74,164.85,164.68,164.7,2677.1976612985945,145.6925,145.7898,145.6395,145.6572,2677.1977
2016-12-12 13:30:00,164.7,164.72,164.33,164.4,4759.462508975279,145.6572,145.6749,145.3299,145.3919,4759.4625
2016-12-12 13:35:00,164.4,164.44,164.15,164.15,4438.403938865525,145.3919,145.4272,145.1708,145.1708,4438.4039
2016-12-12 13:40:00,164.16,164.23,164.09,164.12,4249.666632475126,145.1796,145.2415,145.1177,145.1442,4249.6666
2016-12-12 13:45:00,164.12,164.22,163.8,163.9,7383.321366293979,145.1442,145.2327,144.8612,144.9497,7383.3214
2016-12-12 13:50:00,163.91,164.05,163.88,163.99,1518.104420966253,144.9585,145.0823,144.932,145.0293,1518.1044
2016-12-12 13:55:00,164.03,164.1,163.99,163.99,2062.775669299416,145.0646,145.1265,145.0293,145.0293,2062.7757
2016-12-12 14:00:00,164.05,164.17,164.05,164.17,6131.910965227203,145.0823,145.1884,145.0823,145.1884,6131.911
2016-12-12 14:05:00,164.14,164.33,164.14,164.33,3340.8554723561388,145.1619,145.3299,145.1619,145.3299,3340.8555
2016-12-12 14:10:00,164.34,164.54,164.29,164.54,3049.5435429274794,145.3388,145.5157,145.2946,145.5157,3049.5435
2016-12-12 14:15:00,164.56,164.56,164.22,164.5,11037.029438916812,145.5334,145.5334,145.2327,145.4803,11037.0294
2016-12-12 14:20:00,164.51,164.64,164.42,164.64,9134.270181557082,145.4891,145.6041,145.4095,145.6041,9134.2702
2016-12-12 14:25:00,164.65,164.67,164.55,164.61,8011.078059288132,145.613,145.6306,145.5245,145.5776,8011.0781
2016-12-12 14:30:00,164.65,164.7,164.57,164.6,7317.673607549492,145.613,145.6572,145.5422,145.5687,7317.6736
2016-12-12 14:35:00,164.54,164.6,164.51,164.6,1946.866345266181,145.5157,145.5687,145.4891,145.5687,1946.8663
2016-12-12 14:40:00,164.57,164.75,164.57,164.75,3629.0901630936505,145.5422,145.7014,145.5422,145.7014,3629.0902
2016-12-12 14:45:00,164.7,164.76,164.66,164.75,9622.525387219202,145.6572,145.7102,145.6218,145.7014,9622.5254
2016-12-12 14:50:00,164.78,164.8,164.72,164.8,4230.177454097856,145.7279,145.7456,145.6749,145.7456,4230.1775
2016-12-12 14:55:00,164.82,164.85,164.73,164.85,7662.324340958046,145.7633,145.7898,145.6837,145.7898,7662.3243
2016-12-12 15:00:00,164.81,165.1,164.81,165.1,4998.461380654426,145.7545,146.0109,145.7545,146.0109,4998.4614
2016-12-12 15:05:00,165.06,165.11,164.98,165.11,18723.97168940404,145.9755,146.0198,145.9048,146.0198,18723.9717
2016-12-12 15:10:00,165.15,165.21,165.12,165.17,4557.390501589906,146.0551,146.1082,146.0286,146.0728,4557.3905
2016-12-12 15:15:00,165.17,165.22,165.01,165.08,6002.666940198995,146.0728,146.117,145.9313,145.9932,6002.6669
2016-12-12 15:20:00,165.01,165.24,165.01,165.17,8321.87916709406,145.9313,146.1347,145.9313,146.0728,8321.8792
2016-12-12 15:25:00,165.17,165.24,165.05,165.06,6722.740793927582,146.0728,146.1347,145.9667,145.9755,6722.7408
2016-12-12 15:30:00,165.05,165.17,165.01,165.11,10699.558929120934,145.9667,146.0728,145.9313,146.0198,10699.5589
2016-12-12 15:35:00,165.09,165.27,165.07,165.27,8695.250794953328,146.0021,146.1613,145.9844,146.1613,8695.2508
2016-12-12 15:40:00,165.25,165.33,165.23,165.32,28808.082880295413,146.1436,146.2143,146.1259,146.2055,28808.0829
2016-12-12 15:45:00,165.31,165.32,165.15,165.15,33429.06964816904,146.1966,146.2055,146.0551,146.0551,33429.0696
2016-12-12 15:50:00,165.16,165.27,165.16,165.18,29281.977638732176,146.064,146.1613,146.064,146.0817,29281.9776
2016-12-12 15:55:00,165.2,165.22,164.97,165.14,40011.28320853421,146.0994,146.117,145.896,146.0463,40011.2832
2016-12-13 09:30:00,164.7,166.61,164.4,166.61,61310.903682428965,145.6572,147.3463,145.3919,147.3463,61310.9037
2016-12-13 09:35:00,166.61,167.62,166.43,167.0,46652.99005026157,147.3463,148.2396,147.1871,147.6912,46652.9901
2016-12-13 09:40:00,166.93,167.2,166.54,166.56,36052.92850548774,147.6293,147.8681,147.2844,147.3021,36052.9285
2016-12-13 09:45:00,166.59,166.59,165.28,165.49,26590.419530208223,147.3286,147.3286,146.1701,146.3558,26590.4195
2016-12-13 09:50:00,165.49,166.36,165.49,166.26,24508.15468253154,146.3558,147.1252,146.3558,147.0368,24508.1547
2016-12-13 09:55:00,166.25,166.47,165.96,166.27,40126.16678633706,147.028,147.2225,146.7715,147.0456,40126.1668
2016-12-13 10:00:00,166.25,166.52,165.94,166.04,13721.407323828083,147.028,147.2667,146.7538,146.8422,13721.4073
2016-12-13 10:05:00,165.91,165.97,165.1,165.21,29829.72612575649,146.7273,146.7803,146.0109,146.1082,29829.7261
2016-12-13 10:10:00,165.25,165.31,165.02,165.06,15284.644578931173,146.1436,146.1966,145.9402,145.9755,15284.6446
2016-12-13 10:15:00,164.94,164.98,164.36,164.49,21175.505180018463,145.8694,145.9048,145.3565,145.4714,21175.5052
2016-12-13 10:20:00,164.52,164.63,163.95,163.95,20472.86901220637,145.498,145.5953,144.9939,144.9939,20472.869
2016-12-13 10:25:00,163.94,164.21,163.79,163.79,5647.758744486614,144.985,145.2238,144.8524,144.8524,5647.7587
2016-12-13 10:30:00,163.9,164.1,163.71,163.96,16821.21243204431,144.9497,145.1265,144.7816,145.0027,16821.2124
2016-12-13 10:35:00,163.99,164.35,163.97,164.24,9222.484357369984,145.0293,145.3476,145.0116,145.2504,9222.4844
2016-12-13 10:40:00,164.2,164.52,164.0,164.51,13239.306595548262,145.215,145.498,145.0381,145.4891,13239.3066
2016-12-13 10:45:00,164.53,164.56,164.15,164.24,19228.63883475228,145.5068,145.5334,145.1708,145.2504,19228.6388
2016-12-13 10:50:00,164.15,164.22,163.91,164.05,22028.92604369679,145.1708,145.2327,144.9585,145.0823,22028.926
2016-12-13 10:55:00,164.09,164.11,163.88,164.08,15474.407631551954,145.1177,145.1354,144.932,145.1089,15474.4076
2016-12-13 11:00:00,164.16,164.29,164.07,164.15,7929.0183608575235,145.1796,145.2946,145.1,145.1708,7929.0184
2016-12-13 11:05:00,164.1,164.57,164.1,164.54,13464.970766232433,145.1265,145.5422,145.1265,145.5157,13464.9708
2016-12-13 11:10:00,164.57,164.71,164.44,164.44,9523.02800287209,145.5422,145.666,145.4272,145.4272,9523.028
2016-12-13 11:15:00,164.45,164.52,164.15,164.15,8352.651554005539,145.4361,145.498,145.1708,145.1708,8352.6516
2016-12-13 11:20:00,164.2,164.2,163.94,164.04,11928.402913119296,145.215,145.215,144.985,145.0735,11928.4029
2016-12-13 11:25:00,164.0,164.2,163.98,164.03,8662.426915581085,145.0381,145.215,145.0204,145.0646,8662.4269
2016-12-13 11:30:00,164.03,164.11,163.9,163.91,13974.766642732588,145.0646,145.1354,144.9497,144.9585,13974.7666
2016-12-13 11:35:00,163.91,163.97,163.74,163.78,15543.132628987589,144.9585,145.0116,144.8082,144.8435,15543.1326
2016-12-13 11:40:00,163.88,163.98,163.73,163.73,4522.515129756898,144.932,145.0204,144.7993,144.7993,4522.5151
2016-12-13 11:45:00,163.66,163.96,163.61,163.91,4869.217355626218,144.7374,145.0027,144.6932,144.9585,4869.2174
2016-12-13 11:50:00,163.89,163.91,163.65,163.72,4943.071084213765,144.9408,144.9585,144.7286,144.7905,4943.0711
2016-12-13 11:55:00,163.7,163.94,163.7,163.75,10346.70222586932,144.7728,144.985,144.7728,144.817,10346.7022
2016-12-13 12:00:00,163.78,163.93,163.64,163.93,4912.298697302287,144.8435,144.9762,144.7197,144.9762,4912.2987
2016-12-13 12:05:00,163.85,163.89,163.68,163.77,4244.537901323212,144.9054,144.9408,144.7551,144.8347,4244.5379
2016-12-13 12:10:00,163.72,163.74,163.59,163.6,4109.139398912709,144.7905,144.8082,144.6755,144.6844,4109.1394
2016-12-13 12:15:00,163.7,163.88,163.63,163.68,7175.09488152631,144.7728,144.932,144.7109,144.7551,7175.0949
2016-12-13 12:20:00,163.63,163.73,163.43,163.43,5850.856498102369,144.7109,144.7993,144.534,144.534,5850.8565
2016-12-13 12:25:00,163.5,163.57,163.39,163.5,6471.432967483845,144.5959,144.6578,144.4986,144.5959,6471.433
2016-12-13 12:30:00,163.53,163.67,163.46,163.47,6957.636680685198,144.6224,144.7463,144.5605,144.5694,6957.6367
2016-12-13 12:35:00,163.47,163.53,163.3,163.32,11970.45850856498,144.5694,144.6224,144.419,144.4367,11970.4585
2016-12-13 12:40:00,163.32,163.36,163.24,163.3,5157.452046363729,144.4367,144.4721,144.366,144.419,5157.452
2016-12-13 12:45:00,163.26,163.36,163.23,163.32,10741.61452456662,144.3837,144.4721,144.3571,144.4367,10741.6145
2016-12-13 12:50:00,163.32,163.39,163.22,163.22,11910.965227202789,144.4367,144.4986,144.3483,144.3483,11910.9652
2016-12-13 12:55:00,163.23,163.27,163.16,163.24,8644.989229664581,144.3571,144.3925,144.2952,144.366,8644.9892
2016-12-13 13:00:00,163.27,163.43,163.24,163.32,12938.762950046155,144.3925,144.534,144.366,144.4367,12938.763
2016-12-13 13:05:00,163.29,163.45,163.29,163.3,14767.66847881834,144.4102,144.5517,144.4102,144.419,14767.6685
2016-12-13 13:10:00,163.33,163.52,163.32,163.48,8515.745204636372,144.4456,144.6136,144.4367,144.5782,8515.7452
2016-12-13 13:15:00,163.52,163.82,163.46,163.82,8955.79033747051,144.6136,144.8789,144.5605,144.8789,8955.7903
2016-12-13 13:20:00,163.79,163.83,163.64,163.69,8281.87506410914,144.8524,144.8878,144.7197,144.7639,8281.8751
2016-12-13 13:25:00,163.68,163.74,163.55,163.74,21423.735767771053,144.7551,144.8082,144.6401,144.8082,21423.7358
2016-12-13 13:30:00,163.67,163.86,163.67,163.86,6580.1620679044,144.7463,144.9143,144.7463,144.9143,6580.1621
2016-12-13 13:35:00,163.86,163.96,163.53,163.56,9576.366806851984,144.9143,145.0027,144.6224,144.649,9576.3668
2016-12-13 13:40:00,163.65,163.7,163.53,163.57,9885.116422197148,144.7286,144.7728,144.6224,144.6578,9885.1164
2016-12-13 13:45:00,163.61,163.64,163.56,163.56,12384.859985639552,144.6932,144.7197,144.649,144.649,12384.86
2016-12-13 13:50:00,163.57,163.66,163.57,163.65,6660.170273874243,144.6578,144.7374,144.6578,144.7286,6660.1703
2016-12-13 13:55:00,163.69,163.76,163.57,163.69,10436.967894142988,144.7639,144.8259,144.6578,144.7639,10436.9679
2016-12-13 14:00:00,163.68,163.69,163.54,163.6,5379.013232126372,144.7551,144.7639,144.6313,144.6844,5379.0132
2016-12-13 14:05:00,163.54,163.62,163.45,163.58,6049.851266796594,144.6313,144.702,144.5517,144.6667,6049.8513
2016-12-13 14:10:00,163.55,163.58,163.34,163.34,4639.450200020515,144.6401,144.6667,144.4544,144.4544,4639.4502
2016-12-13 14:15:00,163.35,163.43,163.31,163.34,8777.310493383937,144.4633,144.534,144.4279,144.4544,8777.3105
2016-12-13 14:20:00,163.36,163.42,163.24,163.41,6100.112832085342,144.4721,144.5252,144.366,144.5163,6100.1128
2016-12-13 14:25:00,163.41,163.41,162.96,162.99,8190.583649605087,144.5163,144.5163,144.1184,144.1449,8190.5836
2016-12-13 14:30:00,163.0,163.2,162.97,163.2,10389.783567545388,144.1537,144.3306,144.1272,144.3306,10389.7836
2016-12-13 14:35:00,163.22,163.33,163.14,163.25,8005.949328136218,144.3483,144.4456,144.2775,144.3748,8005.9493
2016-12-13 14:40:00,163.28,163.32,163.14,163.14,7247.922863883475,144.4014,144.4367,144.2775,144.2775,7247.9229
2016-12-13 14:45:00,163.14,163.3,163.12,163.17,5842.650528259308,144.2775,144.419,144.2599,144.3041,5842.6505
2016-12-13 14:50:00,163.19,163.29,163.14,163.22,6684.788183403426,144.3218,144.4102,144.2775,144.3483,6684.7882
2016-12-13 14:55:00,163.26,163.26,163.09,163.18,6839.675864191199,144.3837,144.3837,144.2333,144.3129,6839.6759
2016-12-13 15:00:00,163.19,163.37,163.16,163.35,8262.38588573187,144.3218,144.4809,144.2952,144.4633,8262.3859
2016-12-13 15:05:00,163.34,163.38,163.25,163.29,6416.042671043184,144.4544,144.4898,144.3748,144.4102,6416.0427
2016-12-13 15:10:00,163.28,163.37,163.23,163.31,8480.869832803364,144.4014,144.4809,144.3571,144.4279,8480.8698
2016-12-13 15:15:00,163.28,163.46,163.27,163.38,6910.452354087598,144.4014,144.5605,144.3925,144.4898,6910.4524
2016-12-13 15:20:00,163.38,163.62,163.38,163.59,9803.05672376654,144.4898,144.702,144.4898,144.6755,9803.0567
2016-12-13 15:25:00,163.58,163.81,163.58,163.76,9511.74479433788,144.6667,144.8701,144.6667,144.8259,9511.7448
2016-12-13 15:30:00,163.75,163.88,163.73,163.78,14785.106164734843,144.817,144.932,144.7993,144.8435,14785.1062
2016-12-13 15:35:00,163.77,163.97,163.76,163.84,17341.26577084829,144.8347,145.0116,144.8259,144.8966,17341.2658
2016-12-13 15:40:00,163.83,164.0,163.83,164.0,18174.171709918966,144.8878,145.0381,144.8878,145.0381,18174.1717
2016-12-13 15:45:00,163.98,163.98,163.8,163.8,26363.72961329367,145.0204,145.0204,144.8612,144.8612,26363.7296
2016-12-13 15:50:00,163.8,163.89,163.76,163.84,36001.64119396861,144.8612,144.9408,144.8259,144.8966,36001.6412
2016-12-13 15:55:00,163.84,163.92,163.75,163.89,77095.08667555646,144.8966,144.9674,144.817,144.9408,77095.0867
2016-12-14 09:30:00,164.25,164.4,163.54,163.94,20298.492153041338,145.2592,145.3919,144.6313,144.985,20298.4922
2016-12-14 09:35:00,163.97,164.76,163.75,164.29,8034.670222586931,145.0116,145.7102,144.817,145.2946,8034.6702
2016-12-14 09:40:00,164.31,164.45,163.96,163.96,8179.300441070879,145.3123,145.4361,145.0027,145.0027,8179.3004
2016-12-14 09:45:00,164.11,164.78,164.04,164.66,6416.042671043184,145.1354,145.7279,145.0735,145.6218,6416.0427
2016-12-14 09:50:00,164.67,164.95,164.64,164.85,3775.771874038363,145.6306,145.8783,145.6041,145.7898,3775.7719
2016-12-14 09:55:00,164.9,165.05,164.6,164.85,6468.355728792696,145.834,145.9667,145.5687,145.7898,6468.3557
2016-12-14 10:00:00,164.79,165.01,164.36,164.36,21368.34547133039,145.7368,145.9313,145.3565,145.3565,21368.3455
2016-12-14 10:05:00,164.27,164.44,164.07,164.09,13148.01518104421,145.2769,145.4272,145.1,145.1177,13148.0152
2016-12-14 10:10:00,163.97,164.15,163.81,164.11,9160.93958354703,145.0116,145.1708,144.8701,145.1354,9160.9396
2016-12-14 10:15:00,164.1,164.34,163.97,164.34,6257.0520053338805,145.1265,145.3388,145.0116,145.3388,6257.052
2016-12-14 10:20:00,164.36,164.39,164.03,164.3,5539.029644066058,145.3565,145.383,145.0646,145.3034,5539.0296
2016-12-14 10:25:00,164.31,164.4,164.2,164.37,3436.249871781721,145.3123,145.3919,145.215,145.3653,3436.2499
2016-12-14 10:30:00,164.3,164.39,164.02,164.12,4308.134167606934,145.3034,145.383,145.0558,145.1442,4308.1342
2016-12-14 10:35:00,164.06,164.11,163.92,164.1,3590.111806339112,145.0912,145.1354,144.9674,145.1265,3590.1118
2016-12-14 10:40:00,164.09,164.2,163.85,163.98,17351.52323315212,145.1177,145.215,144.9054,145.0204,17351.5232
2016-12-14 10:45:00,163.97,164.47,163.97,164.47,9665.60672889527,145.0116,145.4538,145.0116,145.4538,9665.6067
2016-12-14 10:50:00,164.34,164.53,164.27,164.38,4923.581905836496,145.3388,145.5068,145.2769,145.3742,4923.5819
2016-12-14 10:55:00,164.43,164.46,164.28,164.4,4904.092727459227,145.4184,145.4449,145.2857,145.3919,4904.0927
2016-12-14 11:00:00,164.47,164.62,164.32,164.35,4396.348343419838,145.4538,145.5864,145.3211,145.3476,4396.3483
2016-12-14 11:05:00,164.38,164.44,164.27,164.3,4253.769617396656,145.3742,145.4272,145.2769,145.3034,4253.7696
2016-12-14 11:10:00,164.32,164.33,164.02,164.02,4481.485280541594,145.3211,145.3299,145.0558,145.0558,4481.4853
2016-12-14 11:15:00,163.94,164.03,163.76,163.84,2005.3338803979896,144.985,145.0646,144.8259,144.8966,2005.3339
2016-12-14 11:20:00,163.93,164.24,163.93,164.24,1753.0003077238691,144.9762,145.2504,144.9762,145.2504,1753.0003
2016-12-14 11:25:00,164.29,164.38,164.18,164.29,1641.1939686121652,145.2946,145.3742,145.1973,145.2946,1641.194
2016-12-14 11:30:00,164.17,164.26,163.82,163.82,7881.834034259924,145.1884,145.268,144.8789,144.8789,7881.834
2016-12-14 11:35:00,163.79,164.11,163.78,164.1,3077.2386911478097,144.8524,145.1354,144.8435,145.1265,3077.2387
2016-12-14 11:40:00,163.99,163.99,163.56,163.56,3918.350600061545,145.0293,145.0293,144.649,144.649,3918.3506
2016-12-14 11:45:00,163.72,163.93,163.71,163.87,1655.5544158375217,144.7905,144.9762,144.7816,144.9231,1655.5544
2016-12-14 11:50:00,163.81,163.81,163.64,163.73,2716.1760180531337,144.8701,144.8701,144.7197,144.7993,2716.176
2016-12-14 11:55:00,163.69,163.83,163.69,163.82,8462.406400656477,144.7639,144.8878,144.7639,144.8789,8462.4064
2016-12-14 12:00:00,163.81,164.23,163.81,164.17,1948.9178377269463,144.8701,145.2415,144.8701,145.1884,1948.9178
2016-12-14 12:05:00,164.29,164.29,163.96,163.99,2909.016309365063,145.2946,145.2946,145.0027,145.0293,2909.0163
2016-12-14 12:10:00,163.98,163.99,163.92,163.93,1333.4700994973844,145.0204,145.0293,144.9674,144.9762,1333.4701
2016-12-14 12:15:00,163.91,164.23,163.91,164.01,5064.109139398913,144.9585,145.2415,144.9585,145.0469,5064.1091
2016-12-14 12:20:00,164.12,164.23,164.03,164.23,1847.3689609190685,145.1442,145.2415,145.0646,145.2415,1847.369
2016-12-14 12:25:00,164.26,164.38,164.2,164.28,5455.944199405067,145.268,145.3742,145.215,145.2857,5455.9442
2016-12-14 12:30:00,164.36,164.37,164.19,164.19,3179.8133141860703,145.3565,145.3653,145.2061,145.2061,3179.8133
2016-12-14 12:35:00,164.21,164.29,164.14,164.14,718.0223612678224,145.2238,145.2946,145.1619,145.1619,718.0224
2016-12-14 12:40:00,164.2,164.23,164.05,164.1,3143.9121961226792,145.215,145.2415,145.0823,145.1265,3143.9122
2016-12-14 12:45:00,164.08,164.41,164.08,164.41,3495.743153143912,145.1089,145.4007,145.1089,145.4007,3495.7432
2016-12-14 12:50:00,164.43,164.43,164.25,164.28,3732.690532362293,145.4184,145.4184,145.2592,145.2857,3732.6905
2016-12-14 12:55:00,164.27,164.35,164.24,164.29,3153.1439121961225,145.2769,145.3476,145.2504,145.2946,3153.1439
2016-12-14 13:00:00,164.23,164.46,164.21,164.33,6564.775874448661,145.2415,145.4449,145.2238,145.3299,6564.7759
2016-12-14 13:05:00,164.25,164.34,164.2,164.22,1266.796594522515,145.2592,145.3388,145.215,145.2327,1266.7966
2016-12-14 13:10:00,164.28,164.28,164.02,164.03,2153.0413375730845,145.2857,145.2857,145.0558,145.0646,2153.0413
2016-12-14 13:15:00,164.09,164.1,163.89,164.07,1435.018976305262,145.1177,145.1265,144.9408,145.1,1435.019
2016-12-14 13:20:00,163.95,164.16,163.95,164.16,10101.548876807878,144.9939,145.1796,144.9939,145.1796,10101.5489
2016-12-14 13:25:00,164.06,164.2,164.06,164.12,923.171607344343,145.0912,145.215,145.0912,145.1442,923.1716
2016-12-14 13:30:00,164.17,164.33,164.13,164.13,4563.544978972202,145.1884,145.3299,145.1531,145.1531,4563.545
2016-12-14 13:35:00,164.26,164.3,164.15,164.18,4245.563647553595,145.268,145.3034,145.1708,145.1973,4245.5636
2016-12-14 13:40:00,164.14,164.25,164.13,164.23,7351.523233152117,145.1619,145.2592,145.1531,145.2415,7351.5232
2016-12-14 13:45:00,164.2,164.35,164.19,164.26,2889.527130987793,145.215,145.3476,145.2061,145.268,2889.5271
2016-12-14 13:50:00,164.27,164.33,164.24,164.33,923.171607344343,145.2769,145.3299,145.2504,145.3299,923.1716
2016-12-14 13:55:00,164.27,164.53,164.26,164.45,3530.6185249769205,145.2769,145.5068,145.268,145.4361,3530.6185
2016-12-14 14:00:00,164.28,164.6,163.56,164.49,7391.527336137039,145.2857,145.5687,144.649,145.4714,7391.5273
2016-12-14 14:05:00,164.6,164.6,163.75,164.47,7499.230690327213,145.5687,145.5687,144.817,145.4538,7499.2307
2016-12-14 14:10:00,164.16,164.25,163.7,163.77,6857.113550107703,145.1796,145.2592,144.7728,144.8347,6857.1136
2016-12-14 14:15:00,163.85,164.11,163.71,164.02,10528.25930864704,144.9054,145.1354,144.7816,145.0558,10528.2593
2016-12-14 14:20:00,164.09,164.13,163.76,163.94,5303.10801107806,145.1177,145.1531,144.8259,144.985,5303.108
2016-12-14 14:25:00,164.08,164.21,163.73,164.01,10040.004102984922,145.1089,145.2238,144.7993,145.0469,10040.0041
2016-12-14 14:30:00,164.17,164.42,164.13,164.21,4525.592368448046,145.1884,145.4095,145.1531,145.2238,4525.5924
2016-12-14 14:35:00,164.19,164.33,163.97,164.14,5148.220330290286,145.2061,145.3299,145.0116,145.1619,5148.2203
2016-12-14 14:40:00,164.39,164.68,164.26,164.48,17179.19786644784,145.383,145.6395,145.268,145.4626,17179.1979
2016-12-14 14:45:00,164.48,164.6,164.32,164.47,6332.957226382193,145.4626,145.5687,145.3211,145.4538,6332.9572
2016-12-14 14:50:00,164.41,164.41,164.05,164.05,4190.173351112934,145.4007,145.4007,145.0823,145.0823,4190.1734
2016-12-14 14:55:00,163.92,164.07,163.8,163.8,4731.767360754949,144.9674,145.1,144.8612,144.8612,4731.7674
2016-12-14 15:00:00,163.95,164.16,163.91,164.02,5261.052415632373,144.9939,145.1796,144.9585,145.0558,5261.0524
2016-12-14 15:05:00,164.01,164.21,163.44,163.45,9938.455226177044,145.0469,145.2238,144.5429,144.5517,9938.4552
2016-12-14 15:10:00,163.51,163.74,163.42,163.63,19024.515334906144,144.6048,144.8082,144.5252,144.7109,19024.5153
2016-12-14 15:15:00,163.48,163.48,163.03,163.1,6427.325879577393,144.5782,144.5782,144.1803,144.2422,6427.3259
2016-12-14 15:20:00,163.24,163.59,163.17,163.32,5950.353882449482,144.366,144.6755,144.3041,144.4367,5950.3539
2016-12-14 15:25:00,163.28,163.56,163.22,163.45,5540.05539029644,144.4014,144.649,144.3483,144.5517,5540.0554
2016-12-14 15:30:00,163.49,164.06,163.45,164.04,12498.717817212022,144.5871,145.0912,144.5517,145.0735,12498.7178
2016-12-14 15:35:00,164.05,164.4,164.05,164.19,10726.228331110882,145.0823,145.3919,145.0823,145.2061,10726.2283
2016-12-14 15:40:00,164.2,164.2,163.78,163.81,16746.332957226383,145.215,145.215,144.8435,144.8701,16746.333
2016-12-14 15:45:00,163.79,163.88,163.66,163.68,32903.88757821315,144.8524,144.932,144.7374,144.7551,32903.8876
2016-12-14 15:50:00,163.67,163.67,163.19,163.48,24769.719971279104,144.7463,144.7463,144.3218,144.5782,24769.72
2016-12-14 15:55:00,163.48,163.65,163.3,163.59,71483.22904913324,144.5782,144.7286,144.419,144.6755,71483.229
2016-12-15 09:30:00,163.64,163.94,163.04,163.71,18392.65565699046,144.7197,144.985,144.1891,144.7816,18392.6557
2016-12-15 09:35:00,163.75,164.03,163.46,163.76,6400.656477587445,144.817,145.0646,144.5605,144.8259,6400.6565
2016-12-15 09:40:00,163.64,163.77,162.88,163.09,3486.5114370704687,144.7197,144.8347,144.0476,144.2333,3486.5114
2016-12-15 09:45:00,162.82,163.39,162.82,163.39,2881.3211611447327,143.9945,144.4986,143.9945,144.4986,2881.3212
2016-12-15 09:50:00,163.51,163.91,163.51,163.91,2161.2473074161453,144.6048,144.9585,144.6048,144.9585,2161.2473
2016-12-15 09:55:00,163.9,164.32,163.73,164.32,10968.304441481176,144.9497,145.3211,144.7993,145.3211,10968.3044
2016-12-15 10:00:00,164.15,164.49,164.09,164.37,23446.507334085545,145.1708,145.4714,145.1177,145.3653,23446.5073
2016-12-15 10:05:00,164.48,164.68,164.2,164.33,7066.365781105754,145.4626,145.6395,145.215,145.3299,7066.3658
2016-12-15 10:10:00,164.33,164.35,163.95,164.12,6036.51656580162,145.3299,145.3476,144.9939,145.1442,6036.5166
2016-12-15 10:15:00,164.07,164.29,164.07,164.19,5585.188224433275,145.1,145.2946,145.1,145.2061,5585.1882
2016-12-15 10:20:00,164.27,164.35,163.86,163.94,8518.82244332752,145.2769,145.3476,144.9143,144.985,8518.8224
2016-12-15 10:25:00,164.11,164.25,163.97,163.98,2333.5726741204226,145.1354,145.2592,145.0116,145.0204,2333.5727
2016-12-15 10:30:00,164.03,164.04,163.87,163.87,312.852600266694,145.0646,145.0735,144.9231,144.9231,312.8526
2016-12-15 10:35:00,163.92,164.22,163.92,164.04,28058.26238588573,144.9674,145.2327,144.9674,145.0735,28058.2624
2016-12-15 10:40:00,164.15,164.42,163.96,163.96,20720.073853728587,145.1708,145.4095,145.0027,145.0027,20720.0739
2016-12-15 10:45:00,163.93,164.08,163.87,163.87,1936.608882962355,144.9762,145.1089,144.9231,144.9231,1936.6089
2016-12-15 10:50:00,163.91,164.11,163.83,164.03,5753.410606216022,144.9585,145.1354,144.8878,145.0646,5753.4106
2016-12-15 10:55:00,164.02,164.05,163.8,164.05,8104.420966252948,145.0558,145.0823,144.8612,145.0823,8104.421
2016-12-15 11:00:00,164.05,164.41,164.01,164.41,23162.375628269565,145.0823,145.4007,145.0469,145.4007,23162.3756
2016-12-15 11:05:00,164.32,164.44,164.12,164.37,3694.737921838137,145.3211,145.4272,145.1442,145.3653,3694.7379
2016-12-15 11:10:00,164.39,164.85,164.39,164.85,12495.640578520874,145.383,145.7898,145.383,145.7898,12495.6406
2016-12-15 11:15:00,164.85,165.16,164.85,164.89,10735.460047184326,145.7898,146.064,145.7898,145.8252,10735.46
2016-12-15 11:20:00,164.93,165.03,164.8,164.88,3087.496153451636,145.8606,145.949,145.7456,145.8164,3087.4962
2016-12-15 11:25:00,164.81,164.87,164.68,164.79,5939.070673915273,145.7545,145.8075,145.6395,145.7368,5939.0707
2016-12-15 11:30:00,164.76,164.9,164.66,164.84,10052.313057749512,145.7102,145.834,145.6218,145.781,10052.3131
2016-12-15 11:35:00,164.77,164.91,164.75,164.9,7597.702328443943,145.7191,145.8429,145.7014,145.834,7597.7023
2016-12-15 11:40:00,164.99,165.09,164.81,164.86,3514.206585290799,145.9136,146.0021,145.7545,145.7987,3514.2066
2016-12-15 11:45:00,164.8,164.88,164.79,164.82,2369.4737921838137,145.7456,145.8164,145.7368,145.7633,2369.4738
2016-12-15 11:50:00,164.82,164.87,164.73,164.8,13717.304338906551,145.7633,145.8075,145.6837,145.7456,13717.3043
2016-12-15 11:55:00,164.76,165.0,164.73,164.91,7364.857934147091,145.7102,145.9225,145.6837,145.8429,7364.8579
2016-12-15 12:00:00,164.99,165.03,164.88,164.88,2556.159606113448,145.9136,145.949,145.8164,145.8164,2556.1596
2016-12-15 12:05:00,164.9,164.9,164.67,164.75,10786.747358703456,145.834,145.834,145.6306,145.7014,10786.7474
2016-12-15 12:10:00,164.7,164.9,164.7,164.76,11324.23838342394,145.6572,145.834,145.6572,145.7102,11324.2384
2016-12-15 12:15:00,164.76,164.92,164.76,164.88,3926.5565699046056,145.7102,145.8517,145.7102,145.8164,3926.5566
2016-12-15 12:20:00,164.87,164.92,164.75,164.75,28541.38886039594,145.8075,145.8517,145.7014,145.7014,28541.3889
2016-12-15 12:25:00,164.82,165.0,164.77,164.89,5500.051287311519,145.7633,145.9225,145.7191,145.8252,5500.0513
2016-12-15 12:30:00,164.91,164.99,164.65,164.74,3442.404349164017,145.8429,145.9136,145.613,145.6925,3442.4043
2016-12-15 12:35:00,164.76,164.77,164.73,164.76,5953.431121140629,145.7102,145.7191,145.6837,145.7102,5953.4311
2016-12-15 12:40:00,164.76,164.87,164.71,164.74,11879.16709406093,145.7102,145.8075,145.666,145.6925,11879.1671
2016-12-15 12:45:00,164.74,164.77,164.62,164.69,4308.134167606934,145.6925,145.7191,145.5864,145.6483,4308.1342
2016-12-15 12:50:00,164.77,164.77,164.57,164.57,3569.59688173146,145.7191,145.7191,145.5422,145.5422,3569.5969
2016-12-15 12:55:00,164.57,164.65,164.53,164.55,2574.6230382603344,145.5422,145.613,145.5068,145.5245,2574.623
2016-12-15 13:00:00,164.6,164.66,164.53,164.53,2512.0525182069955,145.5687,145.6218,145.5068,145.5068,2512.0525
2016-12-15 13:05:00,164.53,164.71,164.46,164.71,11193.96861216535,145.5068,145.666,145.4449,145.666,11193.9686
2016-12-15 13:10:00,164.65,164.67,164.56,164.59,4378.910657503334,145.613,145.6306,145.5334,145.5599,4378.9107
2016-12-15 13:15:00,164.65,164.82,164.65,164.75,8612.165350292338,145.613,145.7633,145.613,145.7014,8612.1654
2016-12-15 13:20:00,164.84,164.96,164.73,164.91,2904.9133244435325,145.781,145.8871,145.6837,145.8429,2904.9133
2016-12-15 13:25:00,164.89,164.9,164.75,164.83,3792.183813724485,145.8252,145.834,145.7014,145.7721,3792.1838
2016-12-15 13:30:00,164.88,164.95,164.82,164.92,3659.862550005129,145.8164,145.8783,145.7633,145.8517,3659.8626
2016-12-15 13:35:00,164.93,164.93,164.7,164.76,7790.542619755872,145.8606,145.8606,145.6572,145.7102,7790.5426
2016-12-15 13:40:00,164.84,165.05,164.78,165.04,6489.896399630731,145.781,145.9667,145.7279,145.9579,6489.8964
2016-12-15 13:45:00,164.94,164.98,164.76,164.76,15187.198687044824,145.8694,145.9048,145.7102,145.7102,15187.1987
2016-12-15 13:50:00,164.81,164.84,164.41,164.42,5436.455021027798,145.7545,145.781,145.4007,145.4095,5436.455
2016-12-15 13:55:00,164.42,164.52,164.32,164.32,25551.338598830647,145.4095,145.498,145.3211,145.3211,25551.3386
2016-12-15 14:00:00,164.25,164.29,164.13,164.13,7811.057544363524,145.2592,145.2946,145.1531,145.1531,7811.0575
2016-12-15 14:05:00,164.11,164.28,164.09,164.27,8180.326187301262,145.1354,145.2857,145.1177,145.2769,8180.3262
2016-12-15 14:10:00,164.25,164.43,164.24,164.4,9408.144425069237,145.2592,145.4184,145.2504,145.3919,9408.1444
2016-12-15 14:15:00,164.4,164.43,164.34,164.37,3620.8841932505898,145.3919,145.4184,145.3388,145.3653,3620.8842
2016-12-15 14:20:00,164.42,164.54,164.32,164.36,6119.602010462611,145.4095,145.5157,145.3211,145.3565,6119.602
2016-12-15 14:25:00,164.33,164.57,164.25,164.51,16783.259821520154,145.3299,145.5422,145.2592,145.4891,16783.2598
2016-12-15 14:30:00,164.51,164.59,164.49,164.5,5348.240845214894,145.4891,145.5599,145.4714,145.4803,5348.2408
2016-12-15 14:35:00,164.58,164.8,164.5,164.71,7012.0012308954765,145.551,145.7456,145.4803,145.666,7012.0012
2016-12-15 14:40:00,164.82,164.92,164.74,164.92,3949.122986973023,145.7633,145.8517,145.6925,145.8517,3949.123
2016-12-15 14:45:00,164.85,164.85,164.75,164.8,3651.656580162068,145.7898,145.7898,145.7014,145.7456,3651.6566
2016-12-15 14:50:00,164.73,164.89,164.7,164.81,5699.046056005744,145.6837,145.8252,145.6572,145.7545,5699.0461
2016-12-15 14:55:00,164.86,164.86,164.54,164.6,84395.32259718946,145.7987,145.7987,145.5157,145.5687,84395.3226
2016-12-15 15:00:00,164.59,164.63,164.5,164.63,3171.6073443430096,145.5599,145.5953,145.4803,145.5953,3171.6073
2016-12-15 15:05:00,164.58,164.86,164.54,164.71,10793.927582316135,145.551,145.7987,145.5157,145.666,10793.9276
2016-12-15 15:10:00,164.73,164.75,164.54,164.54,11541.696584265052,145.6837,145.7014,145.5157,145.5157,11541.6966
2016-12-15 15:15:00,164.54,164.62,164.42,164.45,10986.767873628063,145.5157,145.5864,145.4095,145.4361,10986.7679
2016-12-15 15:20:00,164.44,164.67,164.44,164.57,7383.321366293979,145.4272,145.6306,145.4272,145.5422,7383.3214
2016-12-15 15:25:00,164.57,164.63,164.46,164.53,10125.141040106677,145.5422,145.5953,145.4449,145.5068,10125.141
2016-12-15 15:30:00,164.58,164.78,164.53,164.56,9752.795158477791,145.551,145.7279,145.5068,145.5334,9752.7952
2016-12-15 15:35:00,164.63,164.73,164.51,164.68,11621.704790234897,145.5953,145.6837,145.4891,145.6395,11621.7048
2016-12-15 15:40:00,164.69,164.92,164.67,164.72,12007.385372858756,145.6483,145.8517,145.6306,145.6749,12007.3854
2016-12-15 15:45:00,164.72,165.01,164.72,164.99,35281.56734024002,145.6749,145.9313,145.6749,145.9136,35281.5673
2016-12-15 15:50:00,164.93,165.03,164.87,165.03,32595.137962867982,145.8606,145.949,145.8075,145.949,32595.138
2016-12-15 15:55:00,165.03,165.05,164.88,164.93,54623.03826033439,145.949,145.9667,145.8164,145.8606,54623.0383
2016-12-16 09:30:00,165.07,165.21,164.66,164.88,184415.8375217971,145.9844,146.1082,145.6218,145.8164,184415.8375
2016-12-16 09:35:00,164.89,165.59,164.89,165.54,9786.644784080418,145.8252,146.4443,145.8252,146.4,9786.6448
2016-12-16 09:40:00,165.53,165.67,165.17,165.45,8716.791465791362,146.3912,146.515,146.0728,146.3205,8716.7915
2016-12-16 09:45:00,165.6,165.7,165.1,165.24,9638.937326905325,146.4531,146.5415,146.0109,146.1347,9638.9373
2016-12-16 09:50:00,165.12,165.34,164.52,164.7,18448.04595343112,146.0286,146.2232,145.498,145.6572,18448.046
2016-12-16 09:55:00,164.68,164.94,164.54,164.61,9913.83731664786,145.6395,145.8694,145.5157,145.5776,9913.8373
2016-12-16 10:00:00,164.69,164.79,164.47,164.6,23694.737921838136,145.6483,145.7368,145.4538,145.5687,23694.7379
2016-12-16 10:05:00,164.73,164.94,164.4,164.49,7476.664273258795,145.6837,145.8694,145.3919,145.4714,7476.6643
2016-12-16 10:10:00,164.48,164.57,164.4,164.57,9565.083598317777,145.4626,145.5422,145.3919,145.5422,9565.0836
2016-12-16 10:15:00,164.57,164.63,163.88,164.22,23202.37973125449,145.5422,145.5953,144.932,145.2327,23202.3797
2016-12-16 10:20:00,164.34,164.41,164.11,164.35,10104.626115499024,145.3388,145.4007,145.1354,145.3476,10104.6261
2016-12-16 10:25:00,164.44,164.57,164.29,164.43,5953.431121140629,145.4272,145.5422,145.2946,145.4184,5953.4311
2016-12-16 10:30:00,164.48,164.6,164.37,164.37,7726.946353472151,145.4626,145.5687,145.3653,145.3653,7726.9464
2016-12-16 10:35:00,164.48,164.63,164.41,164.6,10899.579444045545,145.4626,145.5953,145.4007,145.5687,10899.5794
2016-12-16 10:40:00,164.63,164.9,164.63,164.76,6008.82141758129,145.5953,145.834,145.5953,145.7102,6008.8214
2016-12-16 10:45:00,164.84,164.84,164.66,164.72,6759.667658221356,145.781,145.781,145.6218,145.6749,6759.6677
2016-12-16 10:50:00,164.75,164.88,164.7,164.86,7646.938147502307,145.7014,145.8164,145.6572,145.7987,7646.9381
2016-12-16 10:55:00,164.76,164.76,164.55,164.73,10863.678325982151,145.7102,145.7102,145.5245,145.6837,10863.6783
2016-12-16 11:00:00,164.73,164.79,164.42,164.42,2369.4737921838137,145.6837,145.7368,145.4095,145.4095,2369.4738
2016-12-16 11:05:00,164.36,164.49,164.19,164.19,5727.7669504564565,145.3565,145.4714,145.2061,145.2061,5727.767
2016-12-16 11:10:00,164.21,164.25,164.11,164.16,2872.089445071289,145.2238,145.2592,145.1354,145.1796,2872.0894
2016-12-16 11:15:00,164.17,164.26,164.04,164.04,4326.597599753821,145.1884,145.268,145.0735,145.0735,4326.5976
2016-12-16 11:20:00,164.05,164.05,163.81,163.86,1293.4659965124629,145.0823,145.0823,144.8701,144.9143,1293.466
2016-12-16 11:25:00,163.87,163.96,163.53,163.65,11302.697712585908,144.9231,145.0027,144.6224,144.7286,11302.6977
2016-12-16 11:30:00,163.63,163.79,163.6,163.62,11032.926453995282,144.7109,144.8524,144.6844,144.702,11032.9265
2016-12-16 11:35:00,163.61,163.78,163.61,163.75,9335.316442712072,144.6932,144.8435,144.6932,144.817,9335.3164
2016-12-16 11:40:00,163.78,163.78,163.48,163.52,16287.824392245358,144.8435,144.8435,144.5782,144.6136,16287.8244
2016-12-16 11:45:00,163.57,163.57,163.29,163.29,8123.910144630218,144.6578,144.6578,144.4102,144.4102,8123.9101
2016-12-16 11:50:00,163.33,163.62,163.33,163.53,11199.097343317262,144.4456,144.702,144.4456,144.6224,11199.0973
2016-12-16 11:55:00,163.56,163.61,163.46,163.61,7098.163914247615,144.649,144.6932,144.5605,144.6932,7098.1639
2016-12-16 12:00:00,163.59,163.79,163.58,163.74,7956.713509077854,144.6755,144.8524,144.6667,144.8082,7956.7135
2016-12-16 12:05:00,163.76,164.11,163.75,164.11,24571.75094881526,144.8259,145.1354,144.817,145.1354,24571.7509
2016-12-16 12:10:00,164.13,164.14,163.97,164.1,7230.485177966971,145.1531,145.1619,145.0116,145.1265,7230.4852
2016-12-16 12:15:00,164.01,164.11,163.84,163.84,11002.154067083802,145.0469,145.1354,144.8966,144.8966,11002.1541
2016-12-16 12:20:00,163.82,163.9,163.69,163.71,5455.944199405067,144.8789,144.9497,144.7639,144.7816,5455.9442
2016-12-16 12:25:00,163.73,163.85,163.7,163.85,4032.208431634014,144.7993,144.9054,144.7728,144.9054,4032.2084
2016-12-16 12:30:00,163.85,164.15,163.81,164.15,4924.607652066879,144.9054,145.1708,144.8701,145.1708,4924.6077
2016-12-16 12:35:00,164.1,164.35,164.1,164.27,6300.13334700995,145.1265,145.3476,145.1265,145.2769,6300.1333
2016-12-16 12:40:00,164.26,164.3,164.22,164.28,2128.423428043902,145.268,145.3034,145.2327,145.2857,2128.4234
2016-12-16 12:45:00,164.23,164.29,164.14,164.23,5479.536362703867,145.2415,145.2946,145.1619,145.2415,5479.5364
2016-12-16 12:50:00,164.25,164.25,163.94,164.07,7026.361678120833,145.2592,145.2592,144.985,145.1,7026.3617
2016-12-16 12:55:00,164.06,164.13,163.8,163.8,6472.458713714227,145.0912,145.1531,144.8612,144.8612,6472.4587
2016-12-16 13:00:00,163.76,163.8,163.39,163.46,7966.97097138168,144.8259,144.8612,144.4986,144.5605,7966.971
2016-12-16 13:05:00,163.51,163.73,163.49,163.49,4793.312134577905,144.6048,144.7993,144.5871,144.5871,4793.3121
2016-12-16 13:10:00,163.56,163.56,163.39,163.41,3743.973740896502,144.649,144.649,144.4986,144.5163,3743.9737
2016-12-16 13:15:00,163.48,163.52,163.3,163.52,9110.678018258282,144.5782,144.6136,144.419,144.6136,9110.678
2016-12-16 13:20:00,163.47,163.51,163.36,163.51,7074.571750948815,144.5694,144.6048,144.4721,144.6048,7074.5718
2016-12-16 13:25:00,163.48,163.48,163.23,163.23,7788.491127295107,144.5782,144.5782,144.3571,144.3571,7788.4911
2016-12-16 13:30:00,163.3,163.62,163.26,163.6,9187.608985536976,144.419,144.702,144.3837,144.6844,9187.609
2016-12-16 13:35:00,163.64,163.78,163.64,163.75,2154.067083803467,144.7197,144.8435,144.7197,144.817,2154.0671
2016-12-16 13:40:00,163.75,163.78,163.71,163.74,5045.645707252025,144.817,144.8435,144.7816,144.8082,5045.6457
2016-12-16 13:45:00,163.77,163.78,163.64,163.66,4831.264745102061,144.8347,144.8435,144.7197,144.7374,4831.2647
2016-12-16 13:50:00,163.63,163.83,163.62,163.69,6989.434813827059,144.7109,144.8878,144.702,144.7639,6989.4348
2016-12-16 13:55:00,163.67,163.74,163.61,163.71,4254.795363627039,144.7463,144.8082,144.6932,144.7816,4254.7954
2016-12-16 14:00:00,163.7,163.73,163.59,163.59,8711.66273463945,144.7728,144.7993,144.6755,144.6755,8711.6627
2016-12-16 14:05:00,163.58,163.72,163.55,163.68,4735.87034567648,144.6667,144.7905,144.6401,144.7551,4735.8703
2016-12-16 14:10:00,163.68,163.69,163.51,163.58,8431.634013744999,144.7551,144.7639,144.6048,144.6667,8431.634
2016-12-16 14:15:00,163.53,163.58,163.43,163.43,3157.246897117653,144.6224,144.6667,144.534,144.534,3157.2469
2016-12-16 14:20:00,163.45,163.45,163.32,163.35,2102.779772284337,144.5517,144.5517,144.4367,144.4633,2102.7798
2016-12-16 14:25:00,163.32,163.45,163.3,163.38,6921.735562621807,144.4367,144.5517,144.419,144.4898,6921.7356
2016-12-16 14:30:00,163.39,163.44,163.3,163.35,6888.911683249564,144.4986,144.5429,144.419,144.4633,6888.9117
2016-12-16 14:35:00,163.36,163.4,163.3,163.31,2664.888706534003,144.4721,144.5075,144.419,144.4279,2664.8887
2016-12-16 14:40:00,163.26,163.42,163.26,163.26,4830.238998871679,144.3837,144.5252,144.3837,144.3837,4830.239
2016-12-16 14:45:00,163.28,163.46,163.28,163.34,3598.317776182173,144.4014,144.5605,144.4014,144.4544,3598.3178
2016-12-16 14:50:00,163.38,163.44,163.32,163.32,5264.12965432352,144.4898,144.5429,144.4367,144.4367,5264.1297
2016-12-16 14:55:00,163.37,163.55,163.32,163.45,9164.016822238178,144.4809,144.6401,144.4367,144.5517,9164.0168
2016-12-16 15:00:00,163.45,163.49,163.31,163.31,8130.064622012514,144.5517,144.5871,144.4279,144.4279,8130.0646
2016-12-16 15:05:00,163.32,163.33,163.07,163.1,9895.373884500974,144.4367,144.4456,144.2156,144.2422,9895.3739
2016-12-16 15:10:00,163.16,163.21,163.07,163.13,13465.996512462816,144.2952,144.3394,144.2156,144.2687,13465.9965
2016-12-16 15:15:00,163.14,163.19,162.99,163.01,14175.812903887578,144.2775,144.3218,144.1449,144.1626,14175.8129
2016-12-16 15:20:00,163.06,163.2,163.05,163.14,12443.32752077136,144.2068,144.3306,144.1979,144.2775,12443.3275
2016-12-16 15:25:00,163.15,163.43,163.07,163.38,14825.110267719763,144.2864,144.534,144.2156,144.4898,14825.1103
2016-12-16 15:30:00,163.43,163.5,163.33,163.36,16793.51728382398,144.534,144.5959,144.4456,144.4721,16793.5173
2016-12-16 15:35:00,163.36,163.36,162.98,162.99,21308.8521899682,144.4721,144.4721,144.136,144.1449,21308.8522
2016-12-16 15:40:00,163.05,163.07,162.92,163.03,16677.60795979075,144.1979,144.2156,144.083,144.1803,16677.608
2016-12-16 15:45:00,163.02,163.45,163.02,163.39,30186.68581392963,144.1714,144.5517,144.1714,144.4986,30186.6858
2016-12-16 15:50:00,163.39,163.49,163.37,163.48,32370.499538414195,144.4986,144.5871,144.4809,144.5782,32370.4995
2016-12-16 15:55:00,163.48,163.57,163.3,163.52,106197.55872397168,144.5782,144.6578,144.419,144.6136,106197.5587
2016-12-19 09:30:00,163.62,164.26,163.62,163.71,7647.96389373269,144.702,145.268,144.702,144.7816,7647.9639
2016-12-19 09:35:00,163.68,164.21,163.25,163.98,11920.196943276233,144.7551,145.2238,144.3748,145.0204,11920.1969
2016-12-19 09:40:00,164.1,164.12,163.71,163.94,13578.828597804904,145.1265,145.1442,144.7816,144.985,13578.8286
2016-12-19 09:45:00,163.95,164.17,163.89,164.11,9258.385475433375,144.9939,145.1884,144.9408,145.1354,9258.3855
2016-12-19 09:50:00,164.11,164.12,163.67,163.68,9164.016822238178,145.1354,145.1442,144.7463,144.7551,9164.0168
2016-12-19 09:55:00,163.67,163.96,163.45,163.62,13742.94799466612,144.7463,145.0027,144.5517,144.702,13742.948
2016-12-19 10:00:00,163.65,163.91,163.58,163.91,5815.981126269361,144.7286,144.9585,144.6667,144.9585,5815.9811
2016-12-19 10:05:00,163.88,164.11,163.82,164.11,6453.99528156734,144.932,145.1354,144.8789,145.1354,6453.9953
2016-12-19 10:10:00,164.04,164.27,163.99,164.02,35226.17704379936,145.0735,145.2769,145.0293,145.0558,35226.177
2016-12-19 10:15:00,164.02,164.04,163.87,163.88,7524.874346086778,145.0558,145.0735,144.9231,144.932,7524.8743
2016-12-19 10:20:00,163.76,163.9,163.74,163.89,18917.83772694636,144.8259,144.9497,144.8082,144.9408,18917.8377
2016-12-19 10:25:00,163.86,163.95,163.81,163.87,13538.82449481998,144.9143,144.9939,144.8701,144.9231,13538.8245
2016-12-19 10:30:00,163.84,164.06,163.73,163.79,26820.18668581393,144.8966,145.0912,144.7993,144.8524,26820.1867
2016-12-19 10:35:00,163.84,163.84,163.55,163.55,8922.966458098266,144.8966,144.8966,144.6401,144.6401,8922.9665
2016-12-19 10:40:00,163.67,163.79,163.64,163.69,10842.137655144115,144.7463,144.8524,144.7197,144.7639,10842.1377
2016-12-19 10:45:00,163.68,163.69,163.39,163.39,19408.14442506924,144.7551,144.7639,144.4986,144.4986,19408.1444
2016-12-19 10:50:00,163.41,163.55,163.41,163.54,3160.3241358088007,144.5163,144.6401,144.5163,144.6313,3160.3241
2016-12-19 10:55:00,163.49,163.97,163.48,163.97,9397.886962765411,144.5871,145.0116,144.5782,145.0116,9397.887
2016-12-19 11:00:00,163.98,164.01,163.74,163.95,5712.3807570007175,145.0204,145.0469,144.8082,144.9939,5712.3808
2016-12-19 11:05:00,163.95,163.95,163.74,163.75,1487.3320340547748,144.9939,144.9939,144.8082,144.817,1487.332
2016-12-19 11:10:00,163.81,164.0,163.78,164.0,3282.3879372243305,144.8701,145.0381,144.8435,145.0381,3282.3879
2016-12-19 11:15:00,163.95,164.12,163.92,164.03,2420.761103702944,144.9939,145.1442,144.9674,145.0646,2420.7611
2016-12-19 11:20:00,164.0,164.06,163.77,163.98,13856.805826238588,145.0381,145.0912,144.8347,145.0204,13856.8058
2016-12-19 11:25:00,164.02,164.07,163.77,163.95,4559.441994050671,145.0558,145.1,144.8347,144.9939,4559.442
2016-12-19 11:30:00,163.92,164.04,163.66,163.72,11844.29172222792,144.9674,145.0735,144.7374,144.7905,11844.2917
2016-12-19 11:35:00,163.71,163.86,163.63,163.67,8285.97804903067,144.7816,144.9143,144.7109,144.7463,8285.978
2016-12-19 11:40:00,163.55,163.63,163.42,163.53,3836.290901630936,144.6401,144.7109,144.5252,144.6224,3836.2909
2016-12-19 11:45:00,163.63,163.63,163.47,163.47,1333.4700994973844,144.7109,144.7109,144.5694,144.5694,1333.4701
2016-12-19 11:50:00,163.48,163.62,163.3,163.62,5420.043081341676,144.5782,144.702,144.419,144.702,5420.0431
2016-12-19 11:55:00,163.67,163.71,163.62,163.71,1538.6193455739049,144.7463,144.7816,144.702,144.7816,1538.6193
2016-12-19 12:00:00,163.8,163.93,163.78,163.86,3233.152118165965,144.8612,144.9762,144.8435,144.9143,3233.1521
2016-12-19 12:05:00,163.78,163.91,163.67,163.91,8033.644476356549,144.8435,144.9585,144.7463,144.9585,8033.6445
2016-12-19 12:10:00,163.88,163.92,163.57,163.57,12059.698430608269,144.932,144.9674,144.6578,144.6578,12059.6984
2016-12-19 12:15:00,163.58,163.64,163.51,163.51,13373.679351728382,144.6667,144.7197,144.6048,144.6048,13373.6794
2016-12-19 12:20:00,163.49,163.56,163.34,163.46,3671.145758539337,144.5871,144.649,144.4544,144.5605,3671.1458
2016-12-19 12:25:00,163.44,163.61,163.39,163.55,11103.702943891682,144.5429,144.6932,144.4986,144.6401,11103.7029
2016-12-19 12:30:00,163.55,163.59,163.46,163.59,1782.7469484049643,144.6401,144.6755,144.5605,144.6755,1782.7469
2016-12-19 12:35:00,163.66,163.76,163.58,163.67,9929.2235101036,144.7374,144.8259,144.6667,144.7463,9929.2235
2016-12-19 12:40:00,163.71,163.77,163.66,163.76,6364.755359524053,144.7816,144.8347,144.7374,144.8259,6364.7554
2016-12-19 12:45:00,163.82,163.9,163.79,163.83,2810.544671248333,144.8789,144.9497,144.8524,144.8878,2810.5447
2016-12-19 12:50:00,163.87,163.95,163.81,163.87,5664.170684172736,144.9231,144.9939,144.8701,144.9231,5664.1707
2016-12-19 12:55:00,163.87,163.92,163.75,163.75,7195.609806133963,144.9231,144.9674,144.817,144.817,7195.6098
2016-12-19 13:00:00,163.74,163.8,163.64,163.8,2271.002154067084,144.8082,144.8612,144.7197,144.8612,2271.0022
2016-12-19 13:05:00,163.78,163.8,163.71,163.72,5846.753513180839,144.8435,144.8612,144.7816,144.7905,5846.7535
2016-12-19 13:10:00,163.73,163.75,163.64,163.64,4882.552056621192,144.7993,144.817,144.7197,144.7197,4882.5521
2016-12-19 13:15:00,163.68,163.68,163.55,163.57,4436.35244640476,144.7551,144.7551,144.6401,144.6578,4436.3524
2016-12-19 13:20:00,163.55,163.6,163.52,163.53,7590.522104831264,144.6401,144.6844,144.6136,144.6224,7590.5221
2016-12-19 13:25:00,163.53,163.54,163.29,163.51,5399.528156734024,144.6224,144.6313,144.4102,144.6048,5399.5282
2016-12-19 13:30:00,163.48,163.48,163.21,163.26,6962.765411837111,144.5782,144.5782,144.3394,144.3837,6962.7654
2016-12-19 13:35:00,163.27,163.29,163.08,163.13,9146.579136321674,144.3925,144.4102,144.2245,144.2687,9146.5791
2016-12-19 13:40:00,163.14,163.14,162.92,162.99,15553.390091291414,144.2775,144.2775,144.083,144.1449,15553.3901
2016-12-19 13:45:00,162.96,163.08,162.96,163.03,9697.404862037132,144.1184,144.2245,144.1184,144.1803,9697.4049
2016-12-19 13:50:00,163.01,163.09,163.0,163.05,7281.772489486101,144.1626,144.2333,144.1537,144.1979,7281.7725
2016-12-19 13:55:00,163.05,163.05,162.95,162.95,10367.217150476972,144.1979,144.1979,144.1095,144.1095,10367.2172
2016-12-19 14:00:00,162.94,163.0,162.63,162.68,25385.167709508667,144.1007,144.1537,143.8265,143.8707,25385.1677
2016-12-19 14:05:00,162.65,162.91,162.65,162.91,6678.63370602113,143.8442,144.0741,143.8442,144.0741,6678.6337
2016-12-19 14:10:00,162.93,162.98,162.8,162.83,7929.0183608575235,144.0918,144.136,143.9768,144.0034,7929.0184
2016-12-19 14:15:00,162.89,162.99,162.89,162.95,4429.172222792081,144.0564,144.1449,144.0564,144.1095,4429.1722
2016-12-19 14:20:00,162.94,162.97,162.89,162.93,6615.037439737409,144.1007,144.1272,144.0564,144.0918,6615.0374
2016-12-19 14:25:00,162.93,162.94,162.8,162.83,10429.78767053031,144.0918,144.1007,143.9768,144.0034,10429.7877
2016-12-19 14:30:00,162.85,162.9,162.77,162.8,2461.790952918248,144.0211,144.0653,143.9503,143.9768,2461.791
2016-12-19 14:35:00,162.77,162.77,162.66,162.76,2461.790952918248,143.9503,143.9503,143.853,143.9415,2461.791
2016-12-19 14:40:00,162.76,162.76,162.69,162.72,4667.145348240845,143.9415,143.9415,143.8796,143.9061,4667.1453
2016-12-19 14:45:00,162.71,162.73,162.63,162.71,4961.534516360653,143.8973,143.9149,143.8265,143.8973,4961.5345
2016-12-19 14:50:00,162.74,162.75,162.44,162.44,11265.770848292132,143.9238,143.9326,143.6585,143.6585,11265.7708
2016-12-19 14:55:00,162.49,162.52,162.38,162.41,6436.557595650836,143.7027,143.7292,143.6054,143.6319,6436.5576
2016-12-19 15:00:00,162.4,162.45,162.29,162.42,14304.031182685403,143.6231,143.6673,143.5258,143.6408,14304.0312
2016-12-19 15:05:00,162.41,162.46,162.29,162.3,12746.94840496461,143.6319,143.6762,143.5258,143.5347,12746.9484
2016-12-19 15:10:00,162.29,162.32,162.25,162.31,9856.395527746436,143.5258,143.5523,143.4904,143.5435,9856.3955
2016-12-19 15:15:00,162.29,162.29,162.14,162.14,10257.462303826032,143.5258,143.5258,143.3932,143.3932,10257.4623
2016-12-19 15:20:00,162.13,162.32,162.12,162.24,10336.444763565494,143.3843,143.5523,143.3755,143.4816,10336.4448
2016-12-19 15:25:00,162.24,162.33,162.21,162.31,8795.773925530822,143.4816,143.5612,143.4551,143.5435,8795.7739
2016-12-19 15:30:00,162.29,162.44,162.29,162.31,13035.183095702125,143.5258,143.6585,143.5258,143.5435,13035.1831
2016-12-19 15:35:00,162.29,162.53,162.29,162.48,10758.026464252744,143.5258,143.7381,143.5258,143.6938,10758.0265
2016-12-19 15:40:00,162.48,162.52,162.42,162.52,13137.757718740382,143.6938,143.7292,143.6408,143.7292,13137.7577
2016-12-19 15:45:00,162.52,162.52,162.17,162.22,20070.7764898964,143.7292,143.7292,143.4197,143.4639,20070.7765
2016-12-19 15:50:00,162.22,162.36,162.18,162.36,29091.18883988101,143.4639,143.5877,143.4285,143.5877,29091.1888
2016-12-19 15:55:00,162.33,162.6,162.33,162.56,25096.93301877116,143.5612,143.8,143.5612,143.7646,25096.933
2016-12-20 09:30:00,163.04,163.61,162.38,162.38,23614.72971586829,144.1891,144.6932,143.6054,143.6054,23614.7297
2016-12-20 09:35:00,162.24,162.84,162.24,162.65,6348.343419837932,143.4816,144.0122,143.4816,143.8442,6348.3434
2016-12-20 09:40:00,162.55,163.07,162.55,162.69,7942.353061852497,143.7558,144.2156,143.7558,143.8796,7942.3531
2016-12-20 09:45:00,162.61,162.76,162.21,162.34,8454.200430813416,143.8088,143.9415,143.4551,143.57,8454.2004
2016-12-20 09:50:00,162.44,162.81,162.38,162.53,9198.892194071186,143.6585,143.9857,143.6054,143.7381,9198.8922
2016-12-20 09:55:00,162.48,162.58,162.17,162.17,4105.036413991178,143.6938,143.7823,143.4197,143.4197,4105.0364
2016-12-20 10:00:00,162.24,162.32,162.11,162.11,5143.091599138373,143.4816,143.5523,143.3666,143.3666,5143.0916
2016-12-20 10:05:00,162.1,162.34,162.01,162.01,9153.759359934353,143.3578,143.57,143.2782,143.2782,9153.7594
2016-12-20 10:10:00,162.0,162.32,161.85,161.86,9168.119807159708,143.2693,143.5523,143.1367,143.1455,9168.1198
2016-12-20 10:15:00,161.86,161.99,161.75,161.81,5352.343830136424,143.1455,143.2605,143.0483,143.1013,5352.3438
2016-12-20 10:20:00,161.77,161.78,161.48,161.73,8620.371320135398,143.0659,143.0748,142.8095,143.0306,8620.3713
2016-12-20 10:25:00,161.71,161.85,161.62,161.77,4337.88080828803,143.0129,143.1367,142.9333,143.0659,4337.8808
2016-12-20 10:30:00,161.72,162.06,161.72,162.05,8488.050056416043,143.0217,143.3224,143.0217,143.3136,8488.0501
2016-12-20 10:35:00,162.15,162.38,162.05,162.18,9179.403015693915,143.402,143.6054,143.3136,143.4285,9179.403
2016-12-20 10:40:00,162.14,162.32,162.03,162.16,7852.087393578829,143.3932,143.5523,143.2959,143.4108,7852.0874
2016-12-20 10:45:00,162.15,162.17,162.05,162.14,9303.518309570212,143.402,143.4197,143.3136,143.3932,9303.5183
2016-12-20 10:50:00,162.14,162.38,162.07,162.27,7062.262796184224,143.3932,143.6054,143.3313,143.5081,7062.2628
2016-12-20 10:55:00,162.29,162.38,162.14,162.37,8159.811262693609,143.5258,143.6054,143.3932,143.5966,8159.8113
2016-12-20 11:00:00,162.34,162.47,162.16,162.31,10440.045132834137,143.57,143.685,143.4108,143.5435,10440.0451
2016-12-20 11:05:00,162.37,162.43,162.24,162.24,3332.649502513078,143.5966,143.6496,143.4816,143.4816,3332.6495
2016-12-20 11:10:00,162.23,162.25,162.04,162.25,11330.392860806236,143.4728,143.4904,143.3047,143.4904,11330.3929
2016-12-20 11:15:00,162.27,162.32,162.14,162.16,6478.613191096522,143.5081,143.5523,143.3932,143.4108,6478.6132
2016-12-20 11:20:00,162.13,162.31,162.13,162.3,5080.521079085034,143.3843,143.5435,143.3843,143.5347,5080.5211
2016-12-20 11:25:00,162.32,162.32,162.09,162.2,6257.0520053338805,143.5523,143.5523,143.3489,143.4462,6257.052
2016-12-20 11:30:00,162.23,162.23,162.06,162.14,1854.5491845317467,143.4728,143.4728,143.3224,143.3932,1854.5492
2016-12-20 11:35:00,162.1,162.12,161.82,161.92,4404.554313262898,143.3578,143.3755,143.1102,143.1986,4404.5543
2016-12-20 11:40:00,161.9,162.03,161.85,162.03,4801.518104420966,143.1809,143.2959,143.1367,143.2959,4801.5181
2016-12-20 11:45:00,162.04,162.04,161.95,161.95,4928.710636988409,143.3047,143.3047,143.2251,143.2251,4928.7106
2016-12-20 11:50:00,162.0,162.0,161.67,161.77,5883.680377474612,143.2693,143.2693,142.9775,143.0659,5883.6804
2016-12-20 11:55:00,161.83,161.9,161.74,161.88,2781.82377679762,143.119,143.1809,143.0394,143.1632,2781.8238
2016-12-20 12:00:00,161.92,161.92,161.69,161.69,4446.609908708585,143.1986,143.1986,142.9952,142.9952,4446.6099
2016-12-20 12:05:00,161.69,161.75,161.62,161.66,2248.4357369986665,142.9952,143.0483,142.9333,142.9687,2248.4357
2016-12-20 12:10:00,161.7,161.89,161.69,161.87,6505.28259308647,143.004,143.1721,142.9952,143.1544,6505.2826
2016-12-20 12:15:00,161.89,161.91,161.76,161.76,6061.134475330803,143.1721,143.1898,143.0571,143.0571,6061.1345
2016-12-20 12:20:00,161.65,161.66,161.52,161.52,1949.9435839573289,142.9598,142.9687,142.8448,142.8448,1949.9436
2016-12-20 12:25:00,161.59,161.62,161.47,161.49,3120.320032823879,142.9068,142.9333,142.8006,142.8183,3120.32
2016-12-20 12:30:00,161.52,161.69,161.45,161.68,6253.974766642732,142.8448,142.9952,142.7829,142.9863,6253.9748
2016-12-20 12:35:00,161.72,161.73,161.58,161.58,2712.073033131603,143.0217,143.0306,142.8979,142.8979,2712.073
2016-12-20 12:40:00,161.68,161.68,161.54,161.62,3488.5629295312337,142.9863,142.9863,142.8625,142.9333,3488.5629
2016-12-20 12:45:00,161.64,161.77,161.63,161.76,3809.621499640989,142.951,143.0659,142.9421,143.0571,3809.6215
2016-12-20 12:50:00,161.69,161.73,161.54,161.57,1983.793209559955,142.9952,143.0306,142.8625,142.8891,1983.7932
2016-12-20 12:55:00,161.68,161.69,161.58,161.69,4612.780798030567,142.9863,142.9952,142.8979,142.9952,4612.7808
2016-12-20 13:00:00,161.65,161.72,161.63,161.72,3716.278592676172,142.9598,143.0217,142.9421,143.0217,3716.2786
2016-12-20 13:05:00,161.74,161.76,161.66,161.66,923.171607344343,143.0394,143.0571,142.9687,142.9687,923.1716
2016-12-20 13:10:00,161.69,161.77,161.66,161.7,1518.104420966253,142.9952,143.0659,142.9687,143.004,1518.1044
2016-12-20 13:15:00,161.66,161.81,161.66,161.8,2682.326392450508,142.9687,143.1013,142.9687,143.0925,2682.3264
2016-12-20 13:20:00,161.83,161.92,161.83,161.92,2666.9401989947687,143.119,143.1986,143.119,143.1986,2666.9402
2016-12-20 13:25:00,161.92,161.93,161.8,161.8,2110.9857421273978,143.1986,143.2074,143.0925,143.0925,2110.9857
2016-12-20 13:30:00,161.8,161.91,161.77,161.84,7395.63032105857,143.0925,143.1898,143.0659,143.1278,7395.6303
2016-12-20 13:35:00,161.82,161.83,161.69,161.71,11556.057031490407,143.1102,143.119,142.9952,143.0129,11556.057
2016-12-20 13:40:00,161.74,161.78,161.6,161.63,7702.328443942968,143.0394,143.0748,142.9156,142.9421,7702.3284
2016-12-20 13:45:00,161.58,161.71,161.58,161.65,10872.910042055595,142.8979,143.0129,142.8979,142.9598,10872.91
2016-12-20 13:50:00,161.71,161.71,161.53,161.54,1346.804800492358,143.0129,143.0129,142.8537,142.8625,1346.8048
2016-12-20 13:55:00,161.59,161.71,161.59,161.68,6377.064314288645,142.9068,143.0129,142.9068,142.9863,6377.0643
2016-12-20 14:00:00,161.69,161.84,161.66,161.8,6694.019899476869,142.9952,143.1278,142.9687,143.0925,6694.0199
2016-12-20 14:05:00,161.81,161.85,161.72,161.73,5963.688583444456,143.1013,143.1367,143.0217,143.0306,5963.6886
2016-12-20 14:10:00,161.73,161.73,161.58,161.58,718.0223612678224,143.0306,143.0306,142.8979,142.8979,718.0224
2016-12-20 14:15:00,161.58,161.71,161.57,161.63,3941.942763360345,142.8979,143.0129,142.8891,142.9421,3941.9428
2016-12-20 14:20:00,161.64,161.77,161.58,161.7,5766.745307210996,142.951,143.0659,142.8979,143.004,5766.7453
2016-12-20 14:25:00,161.75,161.75,161.64,161.64,1852.4976920709817,143.0483,143.0483,142.951,142.951,1852.4977
2016-12-20 14:30:00,161.64,161.73,161.49,161.49,7143.2967483844495,142.951,143.0306,142.8183,142.8183,7143.2967
2016-12-20 14:35:00,161.42,161.71,161.42,161.71,1530.413375730844,142.7564,143.0129,142.7564,143.0129,1530.4134
2016-12-20 14:40:00,161.66,161.67,161.51,161.51,10604.164529695352,142.9687,142.9775,142.836,142.836,10604.1645
2016-12-20 14:45:00,161.6,161.65,161.51,161.51,3437.275618012104,142.9156,142.9598,142.836,142.836,3437.2756
2016-12-20 14:50:00,161.54,161.72,161.54,161.62,4615.858036721715,142.8625,143.0217,142.8625,142.9333,4615.858
2016-12-20 14:55:00,161.62,161.66,161.53,161.65,3282.3879372243305,142.9333,142.9687,142.8537,142.9598,3282.3879
2016-12-20 15:00:00,161.65,161.87,161.6,161.82,4214.791260642117,142.9598,143.1544,142.9156,143.1102,4214.7913
2016-12-20 15:05:00,161.8,161.99,161.8,161.93,4704.072212534618,143.0925,143.2605,143.0925,143.2074,4704.0722
2016-12-20 15:10:00,161.83,161.9,161.82,161.84,4102.984921530413,143.119,143.1809,143.1102,143.1278,4102.9849
2016-12-20 15:15:00,161.85,161.94,161.82,161.92,5309.262488460355,143.1367,143.2163,143.1102,143.1986,5309.2625
2016-12-20 15:20:00,161.83,161.83,161.71,161.77,3258.7957739255307,143.119,143.119,143.0129,143.0659,3258.7958
2016-12-20 15:25:00,161.77,161.78,161.7,161.78,6275.515437480767,143.0659,143.0748,143.004,143.0748,6275.5154
2016-12-20 15:30:00,161.82,161.82,161.7,161.7,3334.7009949738435,143.1102,143.1102,143.004,143.004,3334.701
2016-12-20 15:35:00,161.7,161.75,161.66,161.69,4622.012514104011,143.004,143.0483,142.9687,142.9952,4622.0125
2016-12-20 15:40:00,161.7,161.74,161.64,161.73,7094.060929326084,143.004,143.0394,142.951,143.0306,7094.0609
2016-12-20 15:45:00,161.75,161.75,161.67,161.69,8880.91086265258,143.0483,143.0483,142.9775,142.9952,8880.9109
2016-12-20 15:50:00,161.68,161.82,161.68,161.82,14645.60467740281,142.9863,143.1102,142.9863,143.1102,14645.6047
2016-12-20 15:55:00,161.83,162.01,161.82,161.98,30034.875371833008,143.119,143.2782,143.1102,143.2517,30034.8754
2016-12-21 09:30:00,161.75,162.29,161.54,161.89,16232.434095804698,143.0483,143.5258,142.8625,143.1721,16232.4341
2016-12-21 09:35:00,161.69,161.86,161.26,161.66,25390.29644066058,142.9952,143.1455,142.6149,142.9687,25390.2964
2016-12-21 09:40:00,161.7,161.71,161.4,161.4,6087.803877320751,143.004,143.0129,142.7387,142.7387,6087.8039
2016-12-21 09:45:00,161.43,161.53,161.07,161.41,5643.655759565083,142.7653,142.8537,142.4469,142.7476,5643.6558
2016-12-21 09:50:00,161.38,161.46,161.22,161.42,7027.387424351216,142.721,142.7918,142.5795,142.7564,7027.3874
2016-12-21 09:55:00,161.44,161.45,160.99,161.04,11761.20627756693,142.7741,142.7829,142.3761,142.4203,11761.2063
2016-12-21 10:00:00,160.98,161.09,160.75,160.86,26224.22812596164,142.3673,142.4646,142.1639,142.2612,26224.2281
2016-12-21 10:05:00,160.87,161.06,160.76,161.05,4616.883782952097,142.27,142.438,142.1727,142.4292,4616.8838
2016-12-21 10:10:00,161.2,161.29,161.02,161.25,9567.135090778542,142.5618,142.6414,142.4027,142.6061,9567.1351
2016-12-21 10:15:00,161.27,161.63,161.27,161.51,3718.3300851369368,142.6238,142.9421,142.6238,142.836,3718.3301
2016-12-21 10:20:00,161.64,161.82,161.62,161.62,3525.4897938250074,142.951,143.1102,142.9333,142.9333,3525.4898
2016-12-21 10:25:00,161.61,161.61,161.38,161.51,5130.782644373781,142.9244,142.9244,142.721,142.836,5130.7826
2016-12-21 10:30:00,161.58,161.73,161.57,161.64,3814.7502307929017,142.8979,143.0306,142.8891,142.951,3814.7502
2016-12-21 10:35:00,161.67,161.83,161.67,161.73,1436.0447225356447,142.9775,143.119,142.9775,143.0306,1436.0447
2016-12-21 10:40:00,161.76,161.76,161.42,161.42,4575.853933736793,143.0571,143.0571,142.7564,142.7564,4575.8539
2016-12-21 10:45:00,161.5,161.51,161.43,161.46,564.1604267104318,142.8272,142.836,142.7653,142.7918,564.1604
2016-12-21 10:50:00,161.46,161.46,161.21,161.26,4112.216637603857,142.7918,142.7918,142.5707,142.6149,4112.2166
2016-12-21 10:55:00,161.18,161.23,161.13,161.13,615.447738229562,142.5442,142.5884,142.4999,142.4999,615.4477
2016-12-21 11:00:00,161.21,161.61,161.17,161.61,4973.843471125243,142.5707,142.9244,142.5353,142.9244,4973.8435
2016-12-21 11:05:00,161.69,161.77,161.64,161.77,2682.326392450508,142.9952,143.0659,142.951,143.0659,2682.3264
2016-12-21 11:10:00,161.77,161.8,161.57,161.57,10837.008923992204,143.0659,143.0925,142.8891,142.8891,10837.0089
2016-12-21 11:15:00,161.64,161.86,161.62,161.74,5169.7610011283205,142.951,143.1455,142.9333,143.0394,5169.761
2016-12-21 11:20:00,161.77,161.91,161.76,161.89,4887.680787773104,143.0659,143.1898,143.0571,143.1721,4887.6808
2016-12-21 11:25:00,161.93,162.03,161.89,161.96,5112.319212226895,143.2074,143.2959,143.1721,143.234,5112.3192
2016-12-21 11:30:00,162.0,162.23,161.99,162.18,3229.049133244436,143.2693,143.4728,143.2605,143.4285,3229.0491
2016-12-21 11:35:00,162.12,162.15,161.71,161.71,12536.670427736177,143.3755,143.402,143.0129,143.0129,12536.6704
2016-12-21 11:40:00,161.77,161.78,161.75,161.75,718.0223612678224,143.0659,143.0748,143.0483,143.0483,718.0224
2016-12-21 11:45:00,161.75,161.96,161.71,161.96,4913.32444353267,143.0483,143.234,143.0129,143.234,4913.3244
2016-12-21 11:50:00,161.96,162.16,161.96,162.08,5711.355010770335,143.234,143.4108,143.234,143.3401,5711.355
2016-12-21 11:55:00,162.15,162.15,161.83,161.85,5967.791568365986,143.402,143.402,143.119,143.1367,5967.7916
2016-12-21 12:00:00,161.85,161.89,161.76,161.77,3012.6166786337058,143.1367,143.1721,143.0571,143.0659,3012.6167
2016-12-21 12:05:00,161.8,161.87,161.72,161.87,3974.766642732588,143.0925,143.1544,143.0217,143.1544,3974.7666
2016-12-21 12:10:00,161.9,161.96,161.77,161.88,9340.445173863984,143.1809,143.234,143.0659,143.1632,9340.4452
2016-12-21 12:15:00,161.93,162.03,161.88,162.03,10151.810442096625,143.2074,143.2959,143.1632,143.2959,10151.8104
2016-12-21 12:20:00,162.03,162.18,161.96,161.97,7996.717612062775,143.2959,143.4285,143.234,143.2428,7996.7176
2016-12-21 12:25:00,162.01,162.03,161.86,161.96,5116.422197148425,143.2782,143.2959,143.1455,143.234,5116.4222
2016-12-21 12:30:00,161.99,162.02,161.93,162.02,6945.327725920607,143.2605,143.287,143.2074,143.287,6945.3277
2016-12-21 12:35:00,162.02,162.19,162.01,162.16,9485.075392347931,143.287,143.4374,143.2782,143.4108,9485.0754
2016-12-21 12:40:00,162.19,162.35,162.14,162.33,4201.456559647143,143.4374,143.5789,143.3932,143.5612,4201.4566
2016-12-21 12:45:00,162.36,162.42,162.34,162.41,1461.6883782952098,143.5877,143.6408,143.57,143.6319,1461.6884
2016-12-21 12:50:00,162.38,162.41,162.34,162.4,1397.0663657811058,143.6054,143.6319,143.57,143.6231,1397.0664
2016-12-21 12:55:00,162.38,162.39,162.16,162.16,7322.802338701405,143.6054,143.6143,143.4108,143.4108,7322.8023
2016-12-21 13:00:00,162.13,162.23,162.02,162.16,2069.955892912093,143.3843,143.4728,143.287,143.4108,2069.9559
2016-12-21 13:05:00,162.14,162.19,162.08,162.08,3639.347625397476,143.3932,143.4374,143.3401,143.3401,3639.3476
2016-12-21 13:10:00,162.16,162.17,161.97,161.98,1909.939480972408,143.4108,143.4197,143.2428,143.2517,1909.9395
2016-12-21 13:15:00,161.98,162.03,161.83,161.94,9892.296645809824,143.2517,143.2959,143.119,143.2163,9892.2966
2016-12-21 13:20:00,161.88,162.12,161.88,162.12,1538.6193455739049,143.1632,143.3755,143.1632,143.3755,1538.6193
2016-12-21 13:25:00,162.05,162.13,161.98,161.98,6993.537798748589,143.3136,143.3843,143.2517,143.2517,6993.5378
2016-12-21 13:30:00,162.03,162.22,162.0,162.22,6377.064314288645,143.2959,143.4639,143.2693,143.4639,6377.0643
2016-12-21 13:35:00,162.27,162.38,162.23,162.38,3813.724484562519,143.5081,143.6054,143.4728,143.6054,3813.7245
2016-12-21 13:40:00,162.36,162.39,162.16,162.3,13950.148733203405,143.5877,143.6143,143.4108,143.5347,13950.1487
2016-12-21 13:45:00,162.29,162.41,162.2,162.41,3950.148733203405,143.5258,143.6319,143.4462,143.6319,3950.1487
2016-12-21 13:50:00,162.44,162.45,162.33,162.4,2581.8032618730126,143.6585,143.6673,143.5612,143.6231,2581.8033
2016-12-21 13:55:00,162.39,162.46,162.39,162.41,2246.3842445379014,143.6143,143.6762,143.6143,143.6319,2246.3842
2016-12-21 14:00:00,162.37,162.5,162.34,162.41,2686.429377372038,143.5966,143.7115,143.57,143.6319,2686.4294
2016-12-21 14:05:00,162.42,162.44,162.32,162.44,4278.387526925839,143.6408,143.6585,143.5523,143.6585,4278.3875
2016-12-21 14:10:00,162.44,162.48,162.37,162.48,2872.089445071289,143.6585,143.6938,143.5966,143.6938,2872.0894
2016-12-21 14:15:00,162.48,162.5,162.42,162.5,1842.240229767156,143.6938,143.7115,143.6408,143.7115,1842.2402
2016-12-21 14:20:00,162.52,162.54,162.42,162.46,4418.914760488255,143.7292,143.7469,143.6408,143.6762,4418.9148
2016-12-21 14:25:00,162.54,162.64,162.46,162.6,16732.998256231407,143.7469,143.8353,143.6762,143.8,16732.9983
2016-12-21 14:30:00,162.56,162.56,162.42,162.42,2256.6417068417272,143.7646,143.7646,143.6408,143.6408,2256.6417
2016-12-21 14:35:00,162.42,162.58,162.41,162.52,2564.365575956508,143.6408,143.7823,143.6319,143.7292,2564.3656
2016-12-21 14:40:00,162.57,162.6,162.49,162.49,3297.774130680069,143.7734,143.8,143.7027,143.7027,3297.7741
2016-12-21 14:45:00,162.49,162.5,162.39,162.42,3324.443532670017,143.7027,143.7115,143.6143,143.6408,3324.4435
2016-12-21 14:50:00,162.43,162.55,162.42,162.51,4096.830444148118,143.6496,143.7558,143.6408,143.7204,4096.8304
2016-12-21 14:55:00,162.48,162.52,162.4,162.42,4619.961021643246,143.6938,143.7292,143.6231,143.6408,4619.961
2016-12-21 15:00:00,162.34,162.39,162.16,162.18,7387.424351215509,143.57,143.6143,143.4108,143.4285,7387.4244
2016-12-21 15:05:00,162.09,162.17,162.09,162.16,1643.2454610729303,143.3489,143.4197,143.3489,143.4108,1643.2455
2016-12-21 15:10:00,162.17,162.2,162.13,162.16,4205.559544568673,143.4197,143.4462,143.3843,143.4108,4205.5595
2016-12-21 15:15:00,162.11,162.14,161.98,162.03,3911.1703764488666,143.3666,143.3932,143.2517,143.2959,3911.1704
2016-12-21 15:20:00,162.01,162.07,161.98,161.98,4286.593496768899,143.2782,143.3313,143.2517,143.2517,4286.5935
2016-12-21 15:25:00,162.0,162.09,161.83,161.86,9071.699661503744,143.2693,143.3489,143.119,143.1455,9071.6997
2016-12-21 15:30:00,161.87,161.92,161.79,161.81,6848.907580264642,143.1544,143.1986,143.0836,143.1013,6848.9076
2016-12-21 15:35:00,161.77,161.97,161.67,161.94,11298.594727664376,143.0659,143.2428,142.9775,143.2163,11298.5947
2016-12-21 15:40:00,161.92,162.0,161.9,161.97,6017.027387424351,143.1986,143.2693,143.1809,143.2428,6017.0274
2016-12-21 15:45:00,161.99,162.06,161.98,162.04,15000.51287311519,143.2605,143.3224,143.2517,143.3047,15000.5129
2016-12-21 15:50:00,162.05,162.06,161.96,162.04,13976.818135193353,143.3136,143.3224,143.234,143.3047,13976.8181
2016-12-21 15:55:00,162.06,162.06,161.78,161.83,23885.5267206893,143.3224,143.3224,143.0748,143.119,23885.5267
2016-12-22 09:30:00,161.83,161.93,160.4,160.61,42725.40773412657,143.119,143.2074,141.8543,142.0401,42725.4077
2016-12-22 09:35:00,160.63,161.95,160.62,161.95,19614.31941737614,142.0577,143.2251,142.0489,143.2251,19614.3194
2016-12-22 09:40:00,161.78,161.84,161.46,161.54,4858.959893322392,143.0748,143.1278,142.7918,142.8625,4858.9599
2016-12-22 09:45:00,161.45,161.87,161.38,161.86,11338.598830649296,142.7829,143.1544,142.721,143.1455,11338.5988
2016-12-22 09:50:00,161.85,161.89,161.66,161.83,10417.47871576572,143.1367,143.1721,142.9687,143.119,10417.4787
2016-12-22 09:55:00,161.83,162.04,161.83,161.99,11049.338393681404,143.119,143.3047,143.119,143.2605,11049.3384
2016-12-22 10:00:00,161.93,162.12,161.91,161.99,4086.572981844292,143.2074,143.3755,143.1898,143.2605,4086.573
2016-12-22 10:05:00,161.97,162.18,161.94,162.09,9103.497794645604,143.2428,143.4285,143.2163,143.3489,9103.4978
2016-12-22 10:10:00,162.07,162.07,161.56,161.57,9785.619037850036,143.3313,143.3313,142.8802,142.8891,9785.619
2016-12-22 10:15:00,161.56,161.61,161.44,161.5,12425.889834854856,142.8802,142.9244,142.7741,142.8272,12425.8898
2016-12-22 10:20:00,161.52,161.73,161.46,161.5,8718.842958252128,142.8448,143.0306,142.7918,142.8272,8718.843
2016-12-22 10:25:00,161.38,161.38,160.95,160.98,8126.987383321366,142.721,142.721,142.3407,142.3673,8126.9874
2016-12-22 10:30:00,161.03,161.3,160.95,161.3,6590.419530208226,142.4115,142.6503,142.3407,142.6503,6590.4195
2016-12-22 10:35:00,161.28,161.28,161.13,161.23,2718.227510513899,142.6326,142.6326,142.4999,142.5884,2718.2275
2016-12-22 10:40:00,161.23,161.23,160.99,161.1,5313.365473381885,142.5884,142.5884,142.3761,142.4734,5313.3655
2016-12-22 10:45:00,161.05,161.24,161.05,161.2,8566.00676992512,142.4292,142.5972,142.4292,142.5618,8566.0068
2016-12-22 10:50:00,161.19,161.34,161.09,161.11,12211.508872704891,142.553,142.6857,142.4646,142.4822,12211.5089
2016-12-22 10:55:00,161.16,161.22,160.91,160.91,6586.316545286696,142.5265,142.5795,142.3054,142.3054,6586.3165
2016-12-22 11:00:00,160.89,161.15,160.86,161.0,8216.227305364653,142.2877,142.5176,142.2612,142.385,8216.2273
2016-12-22 11:05:00,161.0,161.13,160.81,160.85,18367.01200123089,142.385,142.4999,142.2169,142.2523,18367.012
2016-12-22 11:10:00,160.84,160.97,160.76,160.9,5545.184121448354,142.2435,142.3584,142.1727,142.2965,5545.1841
2016-12-22 11:15:00,160.96,161.1,160.82,161.1,20782.644373781925,142.3496,142.4734,142.2258,142.4734,20782.6444
2016-12-22 11:20:00,161.09,161.16,161.04,161.05,2443.327520771361,142.4646,142.5265,142.4203,142.4292,2443.3275
2016-12-22 11:25:00,161.1,161.3,161.1,161.3,1236.024207611037,142.4734,142.6503,142.4734,142.6503,1236.0242
2016-12-22 11:30:00,161.22,161.4,161.21,161.33,7765.92471022669,142.5795,142.7387,142.5707,142.6768,7765.9247
2016-12-22 11:35:00,161.27,161.32,161.18,161.32,10840.086162683352,142.6238,142.668,142.5442,142.668,10840.0862
2016-12-22 11:40:00,161.41,161.77,161.41,161.69,3193.148015181044,142.7476,143.0659,142.7476,142.9952,3193.148
2016-12-22 11:45:00,161.77,161.77,161.54,161.68,5186.172940814442,143.0659,143.0659,142.8625,142.9863,5186.1729
2016-12-22 11:50:00,161.63,161.64,161.46,161.47,2743.871166273464,142.9421,142.951,142.7918,142.8006,2743.8712
2016-12-22 11:55:00,161.46,161.6,161.35,161.52,3590.111806339112,142.7918,142.9156,142.6945,142.8448,3590.1118
2016-12-22 12:00:00,161.58,161.69,161.44,161.69,5945.225151297569,142.8979,142.9952,142.7741,142.9952,5945.2252
2016-12-22 12:05:00,161.75,161.89,161.74,161.88,3330.598010052313,143.0483,143.1721,143.0394,143.1632,3330.598
2016-12-22 12:10:00,161.86,161.88,161.75,161.79,8208.021335521591,143.1455,143.1632,143.0483,143.0836,8208.0213
2016-12-22 12:15:00,161.8,161.8,161.68,161.75,2989.024515334906,143.0925,143.0925,142.9863,143.0483,2989.0245
2016-12-22 12:20:00,161.74,161.77,161.69,161.75,1025.7462303826032,143.0394,143.0659,142.9952,143.0483,1025.7462
2016-12-22 12:25:00,161.75,161.75,161.58,161.62,1025.7462303826032,143.0483,143.0483,142.8979,142.9333,1025.7462
2016-12-22 12:30:00,161.62,161.77,161.56,161.56,4887.680787773104,142.9333,143.0659,142.8802,142.8802,4887.6808
2016-12-22 12:35:00,161.64,161.78,161.58,161.77,3282.3879372243305,142.951,143.0748,142.8979,143.0659,3282.3879
2016-12-22 12:40:00,161.83,161.86,161.78,161.83,1538.6193455739049,143.119,143.1455,143.0748,143.119,1538.6193
2016-12-22 12:45:00,161.7,161.77,161.6,161.75,2256.6417068417272,143.004,143.0659,142.9156,143.0483,2256.6417
2016-12-22 12:50:00,161.77,161.89,161.77,161.8,1221.6637603856805,143.0659,143.1721,143.0659,143.0925,1221.6638
2016-12-22 12:55:00,161.85,161.85,161.76,161.82,1164.2219714842547,143.1367,143.1367,143.0571,143.1102,1164.222
2016-12-22 13:00:00,161.78,161.87,161.7,161.77,3586.008821417581,143.0748,143.1544,143.004,143.0659,3586.0088
2016-12-22 13:05:00,161.83,161.86,161.68,161.68,13483.43419837932,143.119,143.1455,142.9863,142.9863,13483.4342
2016-12-22 13:10:00,161.67,161.71,161.61,161.63,1159.0932403323418,142.9775,143.0129,142.9244,142.9421,1159.0932
2016-12-22 13:15:00,161.61,161.78,161.59,161.78,3544.978972202277,142.9244,143.0748,142.9068,143.0748,3544.979
2016-12-22 13:20:00,161.78,161.8,161.71,161.72,1056.5186172940814,143.0748,143.0925,143.0129,143.0217,1056.5186
2016-12-22 13:25:00,161.57,161.61,161.52,161.61,2203.302902861832,142.8891,142.9244,142.8448,142.9244,2203.3029
2016-12-22 13:30:00,161.47,161.61,161.41,161.57,2625.9103497794645,142.8006,142.9244,142.7476,142.8891,2625.9103
2016-12-22 13:35:00,161.54,161.6,161.53,161.6,1299.6204738947583,142.8625,142.9156,142.8537,142.9156,1299.6205
2016-12-22 13:40:00,161.54,161.71,161.48,161.66,4471.227818237768,142.8625,143.0129,142.8095,142.9687,4471.2278
2016-12-22 13:45:00,161.65,161.65,161.56,161.6,3146.989434813827,142.9598,142.9598,142.8802,142.9156,3146.9894
2016-12-22 13:50:00,161.66,161.7,161.6,161.64,5129.756898143399,142.9687,143.004,142.9156,142.951,5129.7569
2016-12-22 13:55:00,161.66,161.68,161.62,161.62,2411.5293876295004,142.9687,142.9863,142.9333,142.9333,2411.5294
2016-12-22 14:00:00,161.64,161.73,161.61,161.72,3468.0480049235816,142.951,143.0306,142.9244,143.0217,3468.048
2016-12-22 14:05:00,161.73,161.75,161.64,161.71,2449.4819981536566,143.0306,143.0483,142.951,143.0129,2449.482
2016-12-22 14:10:00,161.65,161.78,161.64,161.7,1604.2671043183916,142.9598,143.0748,142.951,143.004,1604.2671
2016-12-22 14:15:00,161.76,161.85,161.71,161.85,3077.2386911478097,143.0571,143.1367,143.0129,143.1367,3077.2387
2016-12-22 14:20:00,161.86,161.86,161.77,161.8,1537.5935993435223,143.1455,143.1455,143.0659,143.0925,1537.5936
2016-12-22 14:25:00,161.85,161.89,161.77,161.77,2021.745820084111,143.1367,143.1721,143.0659,143.0659,2021.7458
2016-12-22 14:30:00,161.79,161.86,161.73,161.86,2396.143194173761,143.0836,143.1455,143.0306,143.1455,2396.1432
2016-12-22 14:35:00,161.83,161.87,161.71,161.71,6237.5628269566105,143.119,143.1544,143.0129,143.0129,6237.5628
2016-12-22 14:40:00,161.68,161.77,161.68,161.77,832.9059390706739,142.9863,143.0659,142.9863,143.0659,832.9059
2016-12-22 14:45:00,161.76,161.79,161.72,161.77,1099.5999589701507,143.0571,143.0836,143.0217,143.0659,1099.6
2016-12-22 14:50:00,161.78,161.84,161.74,161.76,5596.471432967483,143.0748,143.1278,143.0394,143.0571,5596.4714
2016-12-22 14:55:00,161.75,161.76,161.62,161.62,2625.9103497794645,143.0483,143.0571,142.9333,142.9333,2625.9103
2016-12-22 15:00:00,161.72,161.87,161.71,161.84,4558.416247820289,143.0217,143.1544,143.0129,143.1278,4558.4162
2016-12-22 15:05:00,161.74,161.74,161.65,161.72,1948.9178377269463,143.0394,143.0394,142.9598,143.0217,1948.9178
2016-12-22 15:10:00,161.67,161.67,161.53,161.56,2285.36260129244,142.9775,142.9775,142.8537,142.8802,2285.3626
2016-12-22 15:15:00,161.5,161.57,161.37,161.37,13124.42301774541,142.8272,142.8891,142.7122,142.7122,13124.423
2016-12-22 15:20:00,161.42,161.52,161.4,161.48,7104.31839162991,142.7564,142.8448,142.7387,142.8095,7104.3184
2016-12-22 15:25:00,161.5,161.63,161.45,161.63,2769.514822033029,142.8272,142.9421,142.7829,142.9421,2769.5148
2016-12-22 15:30:00,161.63,161.71,161.55,161.61,5539.029644066058,142.9421,143.0129,142.8714,142.9244,5539.0296
2016-12-22 15:35:00,161.59,161.67,161.58,161.62,2512.0525182069955,142.9068,142.9775,142.8979,142.9333,2512.0525
2016-12-22 15:40:00,161.68,161.71,161.61,161.61,3356.241665811878,142.9863,143.0129,142.9244,142.9244,3356.2417
2016-12-22 15:45:00,161.63,161.69,161.56,161.62,7755.667247922864,142.9421,142.9952,142.8802,142.9333,7755.6672
2016-12-22 15:50:00,161.62,161.67,161.53,161.55,10387.732075084625,142.9333,142.9775,142.8537,142.8714,10387.7321
2016-12-22 15:55:00,161.57,161.76,161.49,161.7,22441.2760283106,142.8891,143.0571,142.8183,143.004,22441.276
2016-12-23 09:30:00,162.04,162.04,161.45,161.45,9425.582110985742,143.3047,143.3047,142.7829,142.7829,9425.5821
2016-12-23 09:35:00,161.58,161.79,161.58,161.64,749.820494409683,142.8979,143.0836,142.8979,142.951,749.8205
2016-12-23 09:40:00,162.0,162.24,161.97,162.24,2696.686839675864,143.2693,143.4816,143.2428,143.4816,2696.6868
2016-12-23 09:45:00,162.23,162.55,162.12,162.49,7941.327315622115,143.4728,143.7558,143.3755,143.7027,7941.3273
2016-12-23 09:50:00,162.44,162.51,162.37,162.41,3498.82039183506,143.6585,143.7204,143.5966,143.6319,3498.8204
2016-12-23 09:55:00,162.37,162.66,162.29,162.55,3077.2386911478097,143.5966,143.853,143.5258,143.7558,3077.2387
2016-12-23 10:00:00,162.59,162.6,162.43,162.51,67395.63032105856,143.7911,143.8,143.6496,143.7204,67395.6303
2016-12-23 10:05:00,162.54,162.65,162.49,162.54,3355.215919581495,143.7469,143.8442,143.7027,143.7469,3355.2159
2016-12-23 10:10:00,162.48,162.5,162.35,162.35,5044.619961021643,143.6938,143.7115,143.5789,143.5789,5044.62
2016-12-23 10:15:00,162.35,162.65,162.35,162.65,7328.956816083701,143.5789,143.8442,143.5789,143.8442,7328.9568
2016-12-23 10:20:00,162.7,162.79,162.63,162.68,4298.90245153349,143.8884,143.968,143.8265,143.8707,4298.9025
2016-12-23 10:25:00,162.71,162.87,162.62,162.67,4645.60467740281,143.8973,144.0388,143.8177,143.8619,4645.6047
2016-12-23 10:30:00,162.63,162.79,162.63,162.79,1128.3208534208636,143.8265,143.968,143.8265,143.968,1128.3209
2016-12-23 10:35:00,162.84,162.93,162.82,162.91,7523.848599856396,144.0122,144.0918,143.9945,144.0741,7523.8486
2016-12-23 10:40:00,162.87,162.93,162.81,162.85,2113.037234588163,144.0388,144.0918,143.9857,144.0211,2113.0372
2016-12-23 10:45:00,162.86,162.94,162.78,162.81,6809.929223510103,144.0299,144.1007,143.9592,143.9857,6809.9292
2016-12-23 10:50:00,162.79,162.79,162.57,162.67,3063.903990152836,143.968,143.968,143.7734,143.8619,3063.904
2016-12-23 10:55:00,162.65,162.69,162.62,162.69,1641.1939686121652,143.8442,143.8796,143.8177,143.8796,1641.194
2016-12-23 11:00:00,162.66,162.66,162.64,162.64,512.8731151913016,143.853,143.853,143.8353,143.8353,512.8731
2016-12-23 11:05:00,162.58,162.77,162.57,162.67,7379.218381372448,143.7823,143.9503,143.7734,143.8619,7379.2184
2016-12-23 11:10:00,162.71,162.72,162.56,162.56,6536.054979997948,143.8973,143.9061,143.7646,143.7646,6536.055
2016-12-23 11:15:00,162.6,162.6,162.52,162.58,2674.120422607447,143.8,143.8,143.7292,143.7823,2674.1204
2016-12-23 11:20:00,162.58,162.74,162.53,162.71,4112.216637603857,143.7823,143.9238,143.7381,143.8973,4112.2166
2016-12-23 11:25:00,162.74,162.8,162.63,162.63,4037.337162785928,143.9238,143.9768,143.8265,143.8265,4037.3372
2016-12-23 11:30:00,162.64,162.73,162.63,162.63,1793.0044107087906,143.8353,143.9149,143.8265,143.8265,1793.0044
2016-12-23 11:35:00,162.63,162.63,162.49,162.49,2161.2473074161453,143.8265,143.8265,143.7027,143.7027,2161.2473
2016-12-23 11:40:00,162.51,162.55,162.45,162.45,5165.65801620679,143.7204,143.7558,143.6673,143.6673,5165.658
2016-12-23 11:45:00,162.43,162.53,162.4,162.53,955.9954867165862,143.6496,143.7381,143.6231,143.7381,955.9955
2016-12-23 11:50:00,162.38,162.45,162.37,162.44,1179.6081649399937,143.6054,143.6673,143.5966,143.6585,1179.6082
2016-12-23 11:55:00,162.46,162.51,162.43,162.46,3897.8356754538927,143.6762,143.7204,143.6496,143.6762,3897.8357
2016-12-23 12:00:00,162.52,162.58,162.48,162.5,3797.3125448763976,143.7292,143.7823,143.6938,143.7115,3797.3125
2016-12-23 12:05:00,162.45,162.55,162.43,162.47,1216.5350292337675,143.6673,143.7558,143.6496,143.685,1216.535
2016-12-23 12:10:00,162.47,162.47,162.47,162.47,0.0,143.685,143.685,143.685,143.685,0.0
2016-12-23 12:15:00,162.51,162.51,162.45,162.45,447.2253564468151,143.7204,143.7204,143.6673,143.6673,447.2254
2016-12-23 12:20:00,162.44,162.51,162.4,162.5,5405.68263411632,143.6585,143.7204,143.6231,143.7115,5405.6826
2016-12-23 12:25:00,162.43,162.54,162.43,162.54,205.14924607652063,143.6496,143.7469,143.6496,143.7469,205.1492
2016-12-23 12:30:00,162.54,162.6,162.46,162.55,3461.893527541286,143.7469,143.8,143.6762,143.7558,3461.8935
2016-12-23 12:35:00,162.55,162.57,162.48,162.56,2166.376038568058,143.7558,143.7734,143.6938,143.7646,2166.376
2016-12-23 12:40:00,162.51,162.53,162.48,162.48,410.2984921530413,143.7204,143.7381,143.6938,143.6938,410.2985
2016-12-23 12:45:00,162.47,162.48,162.41,162.41,699.5589291209354,143.685,143.6938,143.6319,143.6319,699.5589
2016-12-23 12:50:00,162.4,162.41,162.31,162.33,4224.022976715561,143.6231,143.6319,143.5435,143.5612,4224.023
2016-12-23 12:55:00,162.33,162.33,162.33,162.33,0.0,143.5612,143.5612,143.5612,143.5612,0.0
2016-12-23 13:00:00,162.24,162.25,162.11,162.12,3370.602113037234,143.4816,143.4904,143.3666,143.3755,3370.6021
2016-12-23 13:05:00,162.16,162.16,162.11,162.12,718.0223612678224,143.4108,143.4108,143.3666,143.3755,718.0224
2016-12-23 13:10:00,162.1,162.14,162.06,162.07,3002.35921632988,143.3578,143.3932,143.3224,143.3313,3002.3592
2016-12-23 13:15:00,162.08,162.2,162.06,162.14,1913.016719663556,143.3401,143.4462,143.3224,143.3932,1913.0167
2016-12-23 13:20:00,162.14,162.14,162.14,162.14,0.0,143.3932,143.3932,143.3932,143.3932,0.0
2016-12-23 13:25:00,162.1,162.1,162.09,162.1,103.60036926864294,143.3578,143.3578,143.3489,143.3578,103.6004
2016-12-23 13:30:00,162.14,162.22,162.09,162.22,668.7865422094574,143.3932,143.4639,143.3489,143.4639,668.7865
2016-12-23 13:35:00,162.19,162.22,162.13,162.22,410.2984921530413,143.4374,143.4639,143.3843,143.4639,410.2985
2016-12-23 13:40:00,162.18,162.24,162.13,162.22,2083.2905939070674,143.4285,143.4816,143.3843,143.4639,2083.2906
2016-12-23 13:45:00,162.27,162.28,162.23,162.28,410.2984921530413,143.5081,143.517,143.4728,143.517,410.2985
2016-12-23 13:50:00,162.3,162.34,162.25,162.29,4308.134167606934,143.5347,143.57,143.4904,143.5258,4308.1342
2016-12-23 13:55:00,162.28,162.32,162.19,162.24,7594.625089752795,143.517,143.5523,143.4374,143.4816,7594.6251
2016-12-23 14:00:00,162.29,162.37,162.24,162.37,1896.6047799774333,143.5258,143.5966,143.4816,143.5966,1896.6048
2016-12-23 14:05:00,162.39,162.4,162.23,162.28,2583.8547543337777,143.6143,143.6231,143.4728,143.517,2583.8548
2016-12-23 14:10:00,162.29,162.41,162.22,162.32,1870.9611242178685,143.5258,143.6319,143.4639,143.5523,1870.9611
2016-12-23 14:15:00,162.34,162.37,162.32,162.32,923.171607344343,143.57,143.5966,143.5523,143.5523,923.1716
2016-12-23 14:20:00,162.31,162.41,162.23,162.23,2269.976407836701,143.5435,143.6319,143.4728,143.4728,2269.9764
2016-12-23 14:25:00,162.24,162.33,162.24,162.33,209.25223099805103,143.4816,143.5612,143.4816,143.5612,209.2522
2016-12-23 14:30:00,162.16,162.25,162.12,162.25,1351.9335316442712,143.4108,143.4904,143.3755,143.4904,1351.9335
2016-12-23 14:35:00,162.25,162.25,162.22,162.22,718.0223612678224,143.4904,143.4904,143.4639,143.4639,718.0224
2016-12-23 14:40:00,162.2,162.29,162.17,162.17,1271.925325674428,143.4462,143.5258,143.4197,143.4197,1271.9253
2016-12-23 14:45:00,162.22,162.26,162.12,162.26,2370.499538414196,143.4639,143.4993,143.3755,143.4993,2370.4995
2016-12-23 14:50:00,162.19,162.24,162.18,162.19,467.7402810544671,143.4374,143.4816,143.4285,143.4374,467.7403
2016-12-23 14:55:00,162.25,162.29,162.17,162.27,1550.9283003384962,143.4904,143.5258,143.4197,143.5081,1550.9283
2016-12-23 15:00:00,162.32,162.36,162.27,162.32,4248.640886244742,143.5523,143.5877,143.5081,143.5523,4248.6409
2016-12-23 15:05:00,162.27,162.35,162.26,162.32,1574.520463637296,143.5081,143.5789,143.4993,143.5523,1574.5205
2016-12-23 15:10:00,162.32,162.33,162.23,162.27,2702.84131705816,143.5523,143.5612,143.4728,143.5081,2702.8413
2016-12-23 15:15:00,162.24,162.31,162.23,162.27,2930.5569802030977,143.4816,143.5435,143.4728,143.5081,2930.557
2016-12-23 15:20:00,162.29,162.36,162.28,162.3,1179.6081649399937,143.5258,143.5877,143.517,143.5347,1179.6082
2016-12-23 15:25:00,162.31,162.32,162.24,162.24,1960.201046261155,143.5435,143.5523,143.4816,143.4816,1960.201
2016-12-23 15:30:00,162.23,162.26,162.21,162.21,2412.555133859883,143.4728,143.4993,143.4551,143.4551,2412.5551
2016-12-23 15:35:00,162.21,162.24,162.12,162.13,9050.158990665708,143.4551,143.4816,143.3755,143.3843,9050.159
2016-12-23 15:40:00,162.12,162.16,162.04,162.08,6656.067288952713,143.3755,143.4108,143.3047,143.3401,6656.0673
2016-12-23 15:45:00,162.24,162.24,162.15,162.16,5494.922556159606,143.4816,143.4816,143.402,143.4108,5494.9226
2016-12-23 15:50:00,162.27,162.35,162.23,162.28,10567.23766540158,143.5081,143.5789,143.4728,143.517,10567.2377
2016-12-23 15:55:00,162.28,162.34,162.17,162.3,24324.546107293056,143.517,143.57,143.4197,143.5347,24324.5461
2016-12-27 09:30:00,163.32,163.59,163.15,163.29,16501.17960816494,144.4367,144.6755,144.2864,144.4102,16501.1796
2016-12-27 09:35:00,163.06,163.43,162.99,163.43,4584.059903579854,144.2068,144.534,144.1449,144.534,4584.0599
2016-12-27 09:40:00,163.38,163.38,163.15,163.24,4493.794235306185,144.4898,144.4898,144.2864,144.366,4493.7942
2016-12-27 09:45:00,163.24,164.03,163.24,163.96,7412.042260744692,144.366,145.0646,144.366,145.0027,7412.0423
2016-12-27 09:50:00,164.03,164.24,163.78,163.98,20776.48989639963,145.0646,145.2504,144.8435,145.0204,20776.4899
2016-12-27 09:55:00,163.92,164.14,163.77,163.79,6769.925120525182,144.9674,145.1619,144.8347,144.8524,6769.9251
2016-12-27 10:00:00,163.83,164.03,163.57,163.63,6581.187814134783,144.8878,145.0646,144.6578,144.7109,6581.1878
2016-12-27 10:05:00,163.6,163.64,163.36,163.6,1538.6193455739049,144.6844,144.7197,144.4721,144.6844,1538.6193
2016-12-27 10:10:00,163.54,163.6,163.53,163.54,1645.2969535336956,144.6313,144.6844,144.6224,144.6313,1645.297
2016-12-27 10:15:00,163.48,163.48,163.37,163.43,1743.7685916504256,144.5782,144.5782,144.4809,144.534,1743.7686
2016-12-27 10:20:00,163.34,163.39,162.95,163.06,6338.085957534106,144.4544,144.4986,144.1095,144.2068,6338.086
2016-12-27 10:25:00,163.06,163.06,162.94,163.0,692.3787055082572,144.2068,144.2068,144.1007,144.1537,692.3787
2016-12-27 10:30:00,162.99,163.07,162.91,162.92,3012.6166786337058,144.1449,144.2156,144.0741,144.083,3012.6167
2016-12-27 10:35:00,162.81,162.93,162.75,162.93,2376.654015796492,143.9857,144.0918,143.9326,144.0918,2376.654
2016-12-27 10:40:00,162.89,163.15,162.89,163.08,1499.640988819366,144.0564,144.2864,144.0564,144.2245,1499.641
2016-12-27 10:45:00,163.1,163.22,163.09,163.09,2084.31634013745,144.2422,144.3483,144.2333,144.2333,2084.3163
2016-12-27 10:50:00,163.14,163.33,163.11,163.18,8691.147810031798,144.2775,144.4456,144.251,144.3129,8691.1478
2016-12-27 10:55:00,163.25,163.25,163.12,163.17,1230.895476459124,144.3748,144.3748,144.2599,144.3041,1230.8955
2016-12-27 11:00:00,163.12,163.44,163.11,163.44,42152.0155913427,144.2599,144.5429,144.251,144.5429,42152.0156
2016-12-27 11:05:00,163.41,163.48,163.37,163.47,1846.343214688686,144.5163,144.5782,144.4809,144.5694,1846.3432
2016-12-27 11:10:00,163.43,163.5,163.37,163.44,948.815263103908,144.534,144.5959,144.4809,144.5429,948.8153
2016-12-27 11:15:00,163.44,163.48,163.36,163.4,5595.445686737101,144.5429,144.5782,144.4721,144.5075,5595.4457
2016-12-27 11:20:00,163.37,163.46,163.37,163.42,2159.19581495538,144.4809,144.5605,144.4809,144.5252,2159.1958
2016-12-27 11:25:00,163.44,163.55,163.32,163.32,5906.24679454303,144.5429,144.6401,144.4367,144.4367,5906.2468
2016-12-27 11:30:00,163.23,163.45,163.23,163.38,2245.3584983075184,144.3571,144.5517,144.3571,144.4898,2245.3585
2016-12-27 11:35:00,163.32,163.44,163.26,163.26,11983.793209559954,144.4367,144.5429,144.3837,144.3837,11983.7932
2016-12-27 11:40:00,163.22,163.32,163.21,163.32,1789.9271720176428,144.3483,144.4367,144.3394,144.4367,1789.9272
2016-12-27 11:45:00,163.32,163.32,163.22,163.3,1333.4700994973844,144.4367,144.4367,144.3483,144.419,1333.4701
2016-12-27 11:50:00,163.32,163.37,163.27,163.31,2938.7629500461585,144.4367,144.4809,144.3925,144.4279,2938.763
2016-12-27 11:55:00,163.17,163.22,163.14,163.22,535.4395322597189,144.3041,144.3483,144.2775,144.3483,535.4395
2016-12-27 12:00:00,163.24,163.28,163.2,163.2,1641.1939686121652,144.366,144.4014,144.3306,144.3306,1641.194
2016-12-27 12:05:00,163.25,163.25,163.15,163.19,2196.122679249154,144.3748,144.3748,144.2864,144.3218,2196.1227
2016-12-27 12:10:00,163.22,163.28,163.06,163.06,2116.1144732793105,144.3483,144.4014,144.2068,144.2068,2116.1145
2016-12-27 12:15:00,163.1,163.15,162.86,162.94,3810.647245871371,144.2422,144.2864,144.0299,144.1007,3810.6472
2016-12-27 12:20:00,162.94,162.98,162.93,162.98,1100.6257052005333,144.1007,144.136,144.0918,144.136,1100.6257
2016-12-27 12:25:00,163.05,163.08,163.05,163.08,615.447738229562,144.1979,144.2245,144.1979,144.2245,615.4477
2016-12-27 12:30:00,163.12,163.12,163.06,163.07,530.3108011078059,144.2599,144.2599,144.2068,144.2156,530.3108
2016-12-27 12:35:00,163.18,163.2,163.16,163.2,347.7279720997025,144.3129,144.3306,144.2952,144.3306,347.728
2016-12-27 12:40:00,163.16,163.28,163.16,163.23,850.3436249871781,144.2952,144.4014,144.2952,144.3571,850.3436
2016-12-27 12:45:00,163.3,163.3,163.2,163.21,1025.7462303826032,144.419,144.419,144.3306,144.3394,1025.7462
2016-12-27 12:50:00,163.23,163.41,163.23,163.39,5963.688583444456,144.3571,144.5163,144.3571,144.4986,5963.6886
2016-12-27 12:55:00,163.33,163.45,163.3,163.41,6051.902759257359,144.4456,144.5517,144.419,144.5163,6051.9028
2016-12-27 13:00:00,163.42,163.42,163.28,163.3,1323.2126371935583,144.5252,144.5252,144.4014,144.419,1323.2126
2016-12-27 13:05:00,163.32,163.36,163.29,163.36,512.8731151913016,144.4367,144.4721,144.4102,144.4721,512.8731
2016-12-27 13:10:00,163.32,163.38,163.31,163.38,1641.1939686121652,144.4367,144.4898,144.4279,144.4898,1641.194
2016-12-27 13:15:00,163.36,163.4,163.36,163.4,397.98953738845006,144.4721,144.5075,144.4721,144.5075,397.9895
2016-12-27 13:20:00,163.37,163.39,163.28,163.28,3276.233459842035,144.4809,144.4986,144.4014,144.4014,3276.2335
2016-12-27 13:25:00,163.23,163.23,163.14,163.22,2198.174171709919,144.3571,144.3571,144.2775,144.3483,2198.1742
2016-12-27 13:30:00,163.22,163.32,163.21,163.29,1948.9178377269463,144.3483,144.4367,144.3394,144.4102,1948.9178
2016-12-27 13:35:00,163.27,163.27,163.27,163.27,102.57462303826031,144.3925,144.3925,144.3925,144.3925,102.5746
2016-12-27 13:40:00,163.31,163.36,163.29,163.29,837.0089239922042,144.4279,144.4721,144.4102,144.4102,837.0089
2016-12-27 13:45:00,163.32,163.36,163.26,163.32,3677.300235921633,144.4367,144.4721,144.3837,144.4367,3677.3002
2016-12-27 13:50:00,163.29,163.35,163.29,163.34,6483.741922248436,144.4102,144.4633,144.4102,144.4544,6483.7419
2016-12-27 13:55:00,163.28,163.31,163.19,163.28,2185.865216945328,144.4014,144.4279,144.3218,144.4014,2185.8652
2016-12-27 14:00:00,163.22,163.24,163.18,163.18,765.206687865422,144.3483,144.366,144.3129,144.3129,765.2067
2016-12-27 14:05:00,163.16,163.31,163.16,163.31,2411.5293876295004,144.2952,144.4279,144.2952,144.4279,2411.5294
2016-12-27 14:10:00,163.31,163.42,163.3,163.3,5109.241973535747,144.4279,144.5252,144.419,144.419,5109.242
2016-12-27 14:15:00,163.35,163.35,163.24,163.32,1026.771976612986,144.4633,144.4633,144.366,144.4367,1026.772
2016-12-27 14:20:00,163.32,163.35,163.31,163.31,526.2078161862755,144.4367,144.4633,144.4279,144.4279,526.2078
2016-12-27 14:25:00,163.35,163.37,163.32,163.34,1883.27007898246,144.4633,144.4809,144.4367,144.4544,1883.2701
2016-12-27 14:30:00,163.33,163.33,163.24,163.24,1800.1846343214688,144.4456,144.4456,144.366,144.366,1800.1846
2016-12-27 14:35:00,163.27,163.27,163.27,163.27,450.3025951379629,144.3925,144.3925,144.3925,144.3925,450.3026
2016-12-27 14:40:00,163.32,163.36,163.31,163.32,774.4384039388655,144.4367,144.4721,144.4279,144.4367,774.4384
2016-12-27 14:45:00,163.37,163.42,163.37,163.42,718.0223612678224,144.4809,144.5252,144.4809,144.5252,718.0224
2016-12-27 14:50:00,163.38,163.41,163.26,163.27,2446.404759462509,144.4898,144.5163,144.3837,144.3925,2446.4048
2016-12-27 14:55:00,163.25,163.33,163.24,163.25,3531.644271207303,144.3748,144.4456,144.366,144.3748,3531.6443
2016-12-27 15:00:00,163.22,163.34,163.18,163.32,8808.082880295415,144.3483,144.4544,144.3129,144.4367,8808.0829
2016-12-27 15:05:00,163.31,163.36,163.09,163.09,2564.365575956508,144.4279,144.4721,144.2333,144.2333,2564.3656
2016-12-27 15:10:00,163.13,163.13,163.02,163.04,615.447738229562,144.2687,144.2687,144.1714,144.1891,615.4477
2016-12-27 15:15:00,163.07,163.07,162.99,163.02,1875.0641091393989,144.2156,144.2156,144.1449,144.1714,1875.0641
2016-12-27 15:20:00,163.04,163.04,162.97,162.98,3118.268540363114,144.1891,144.1891,144.1272,144.136,3118.2685
2016-12-27 15:25:00,162.95,162.95,162.9,162.93,4051.697610011283,144.1095,144.1095,144.0653,144.0918,4051.6976
2016-12-27 15:30:00,162.92,163.01,162.91,162.96,6160.631859677916,144.083,144.1626,144.0741,144.1184,6160.6319
2016-12-27 15:35:00,162.97,162.97,162.94,162.94,1032.9264539952817,144.1272,144.1272,144.1007,144.1007,1032.9265
2016-12-27 15:40:00,162.94,163.04,162.94,163.04,4186.070366191404,144.1007,144.1891,144.1007,144.1891,4186.0704
2016-12-27 15:45:00,163.03,163.11,162.8,162.8,8952.71309877936,144.1803,144.251,143.9768,143.9768,8952.7131
2016-12-27 15:50:00,162.84,162.91,162.84,162.9,2564.365575956508,144.0122,144.0741,144.0122,144.0653,2564.3656
2016-12-27 15:55:00,162.86,162.87,162.73,162.87,14740.999076828391,144.0299,144.0388,143.9149,144.0388,14740.9991
2016-12-28 09:30:00,163.02,163.07,162.81,163.07,8124.935890860601,144.1714,144.2156,143.9857,144.2156,8124.9359
2016-12-28 09:35:00,162.99,162.99,162.52,162.52,5198.481895579033,144.1449,144.1449,143.7292,143.7292,5198.4819
2016-12-28 09:40:00,162.44,162.51,162.25,162.25,1436.0447225356447,143.6585,143.7204,143.4904,143.4904,1436.0447
2016-12-28 09:45:00,162.36,162.45,162.24,162.42,4323.520361062673,143.5877,143.6673,143.4816,143.6408,4323.5204
2016-12-28 09:50:00,162.41,162.43,161.9,162.14,6422.197148425479,143.6319,143.6496,143.1809,143.3932,6422.1971
2016-12-28 09:55:00,161.96,162.0,161.78,161.91,2726.4334803569595,143.234,143.2693,143.0748,143.1898,2726.4335
2016-12-28 10:00:00,161.96,161.96,161.75,161.94,3833.2136629397887,143.234,143.234,143.0483,143.2163,3833.2137
2016-12-28 10:05:00,161.95,162.26,161.94,162.16,4410.708790645194,143.2251,143.4993,143.2163,143.4108,4410.7088
2016-12-28 10:10:00,162.14,162.14,161.91,161.99,1538.6193455739049,143.3932,143.3932,143.1898,143.2605,1538.6193
2016-12-28 10:15:00,162.03,162.29,162.03,162.26,2769.514822033029,143.2959,143.5258,143.2959,143.4993,2769.5148
2016-12-28 10:20:00,162.22,162.52,162.21,162.52,2223.817827469484,143.4639,143.7292,143.4551,143.7292,2223.8178
2016-12-28 10:25:00,162.6,162.64,162.55,162.63,1849.4204533798336,143.8,143.8353,143.7558,143.8265,1849.4205
2016-12-28 10:30:00,162.56,162.56,162.38,162.52,3295.7226382193044,143.7646,143.7646,143.6054,143.7292,3295.7226
2016-12-28 10:35:00,162.5,162.66,162.5,162.53,4381.987896194481,143.7115,143.853,143.7115,143.7381,4381.9879
2016-12-28 10:40:00,162.48,162.48,162.35,162.42,3692.686429377372,143.6938,143.6938,143.5789,143.6408,3692.6864
2016-12-28 10:45:00,162.36,162.42,162.27,162.38,4882.552056621192,143.5877,143.6408,143.5081,143.6054,4882.5521
2016-12-28 10:50:00,162.36,162.36,162.07,162.07,4458.918863473176,143.5877,143.5877,143.3313,143.3313,4458.9189
2016-12-28 10:55:00,162.11,162.22,162.09,162.13,1406.298081854549,143.3666,143.4639,143.3489,143.3843,1406.2981
2016-12-28 11:00:00,162.17,162.27,162.02,162.27,4390.193866037542,143.4197,143.5081,143.287,143.5081,4390.1939
2016-12-28 11:05:00,162.32,162.42,162.32,162.41,827.7772079187608,143.5523,143.6408,143.5523,143.6319,827.7772
2016-12-28 11:10:00,162.4,162.48,162.34,162.36,4355.318494204534,143.6231,143.6938,143.57,143.5877,4355.3185
2016-12-28 11:15:00,162.23,162.23,162.14,162.14,820.5969843060826,143.4728,143.4728,143.3932,143.3932,820.597
2016-12-28 11:20:00,162.06,162.19,162.06,162.13,2038.1577597702328,143.3224,143.4374,143.3224,143.3843,2038.1578
2016-12-28 11:25:00,162.18,162.22,162.14,162.16,1869.9353779874857,143.4285,143.4639,143.3932,143.4108,1869.9354
2016-12-28 11:30:00,162.16,162.28,162.16,162.28,4644.578931172428,143.4108,143.517,143.4108,143.517,4644.5789
2016-12-28 11:35:00,162.28,162.28,162.02,162.12,6934.044517386398,143.517,143.517,143.287,143.3755,6934.0445
2016-12-28 11:40:00,162.16,162.16,161.98,161.98,2092.5223099805107,143.4108,143.4108,143.2517,143.2517,2092.5223
2016-12-28 11:45:00,161.99,162.04,161.88,161.93,6464.252743871166,143.2605,143.3047,143.1632,143.2074,6464.2527
2016-12-28 11:50:00,161.94,161.96,161.83,161.92,2000.2051492460764,143.2163,143.234,143.119,143.1986,2000.2051
2016-12-28 11:55:00,161.83,161.85,161.69,161.75,7542.312032003282,143.119,143.1367,142.9952,143.0483,7542.312
2016-12-28 12:00:00,161.73,161.78,161.46,161.46,5239.511744794338,143.0306,143.0748,142.7918,142.7918,5239.5117
2016-12-28 12:05:00,161.51,161.68,161.51,161.65,2420.761103702944,142.836,142.9863,142.836,142.9598,2420.7611
2016-12-28 12:10:00,161.53,161.61,161.39,161.47,1333.4700994973844,142.8537,142.9244,142.7299,142.8006,1333.4701
2016-12-28 12:15:00,161.45,161.47,161.34,161.47,1733.5111293465995,142.7829,142.8006,142.6857,142.8006,1733.5111
2016-12-28 12:20:00,161.48,161.48,161.33,161.33,1876.0898553697807,142.8095,142.8095,142.6768,142.6768,1876.0899
2016-12-28 12:25:00,161.4,161.44,161.33,161.4,1220.638014155298,142.7387,142.7741,142.6768,142.7387,1220.638
2016-12-28 12:30:00,161.42,161.43,161.28,161.33,4173.761411426813,142.7564,142.7653,142.6326,142.6768,4173.7614
2016-12-28 12:35:00,161.26,161.35,161.24,161.25,1524.2588983485484,142.6149,142.6945,142.5972,142.6061,1524.2589
2016-12-28 12:40:00,161.26,161.27,161.1,161.18,2441.276028310596,142.6149,142.6238,142.4734,142.5442,2441.276
2016-12-28 12:45:00,161.17,161.32,161.14,161.32,2186.89096317571,142.5353,142.668,142.5088,142.668,2186.891
2016-12-28 12:50:00,161.37,161.46,161.36,161.46,2456.662221766335,142.7122,142.7918,142.7033,142.7918,2456.6622
2016-12-28 12:55:00,161.44,161.51,161.4,161.51,19673.812698738333,142.7741,142.836,142.7387,142.836,19673.8127
2016-12-28 13:00:00,161.49,161.59,161.43,161.59,3345.984203508052,142.8183,142.9068,142.7653,142.9068,3345.9842
2016-12-28 13:05:00,161.62,161.74,161.61,161.67,2356.13909118884,142.9333,143.0394,142.9244,142.9775,2356.1391
2016-12-28 13:10:00,161.69,161.8,161.69,161.8,2666.9401989947687,142.9952,143.0925,142.9952,143.0925,2666.9402
2016-12-28 13:15:00,161.77,161.85,161.75,161.78,4423.017745409786,143.0659,143.1367,143.0483,143.0748,4423.0177
2016-12-28 13:20:00,161.78,161.93,161.75,161.85,10257.462303826032,143.0748,143.2074,143.0483,143.1367,10257.4623
2016-12-28 13:25:00,161.81,161.85,161.73,161.76,2123.2946968919887,143.1013,143.1367,143.0306,143.0571,2123.2947
2016-12-28 13:30:00,161.76,161.79,161.74,161.77,1948.9178377269463,143.0571,143.0836,143.0394,143.0659,1948.9178
2016-12-28 13:35:00,161.76,161.79,161.71,161.79,1743.7685916504256,143.0571,143.0836,143.0129,143.0836,1743.7686
2016-12-28 13:40:00,161.8,161.81,161.77,161.77,205.14924607652063,143.0925,143.1013,143.0659,143.0659,205.1492
2016-12-28 13:45:00,161.78,161.85,161.72,161.77,3501.897630526208,143.0748,143.1367,143.0217,143.0659,3501.8976
2016-12-28 13:50:00,161.77,161.98,161.73,161.76,4341.98379320956,143.0659,143.2517,143.0306,143.0571,4341.9838
2016-12-28 13:55:00,161.77,161.84,161.77,161.8,2473.0741614524563,143.0659,143.1278,143.0659,143.0925,2473.0742
2016-12-28 14:00:00,161.79,162.01,161.79,161.99,3795.261052415632,143.0836,143.2782,143.0836,143.2605,3795.2611
2016-12-28 14:05:00,162.0,162.0,161.9,161.93,3487.537183300851,143.2693,143.2693,143.1809,143.2074,3487.5372
2016-12-28 14:10:00,161.97,161.97,161.77,161.79,2326.3924505077443,143.2428,143.2428,143.0659,143.0836,2326.3925
2016-12-28 14:15:00,161.85,161.85,161.57,161.67,6008.82141758129,143.1367,143.1367,142.8891,142.9775,6008.8214
2016-12-28 14:20:00,161.72,161.77,161.63,161.7,6017.027387424351,143.0217,143.0659,142.9421,143.004,6017.0274
2016-12-28 14:25:00,161.68,161.79,161.6,161.77,3961.431941737614,142.9863,143.0836,142.9156,143.0659,3961.4319
2016-12-28 14:30:00,161.79,161.79,161.77,161.78,820.5969843060826,143.0836,143.0836,143.0659,143.0748,820.597
2016-12-28 14:35:00,161.7,161.85,161.64,161.85,4030.156939173248,143.004,143.1367,142.951,143.1367,4030.1569
2016-12-28 14:40:00,161.82,161.86,161.8,161.8,615.447738229562,143.1102,143.1455,143.0925,143.0925,615.4477
2016-12-28 14:45:00,161.84,161.89,161.79,161.89,1753.0003077238691,143.1278,143.1721,143.0836,143.1721,1753.0003
2016-12-28 14:50:00,161.88,161.88,161.66,161.66,3829.110678018258,143.1632,143.1632,142.9687,142.9687,3829.1107
2016-12-28 14:55:00,161.66,161.88,161.66,161.87,4513.283413683455,142.9687,143.1632,142.9687,143.1544,4513.2834
2016-12-28 15:00:00,161.81,161.9,161.77,161.9,3410.606216022156,143.1013,143.1809,143.0659,143.1809,3410.6062
2016-12-28 15:05:00,161.83,161.86,161.57,161.57,3077.2386911478097,143.119,143.1455,142.8891,142.8891,3077.2387
2016-12-28 15:10:00,161.61,161.8,161.53,161.77,16325.777002769511,142.9244,143.0925,142.8537,143.0659,16325.777
2016-12-28 15:15:00,161.84,161.85,161.62,161.62,8594.727664375832,143.1278,143.1367,142.9333,142.9333,8594.7277
2016-12-28 15:20:00,161.63,161.71,161.57,161.62,2656.6827366909424,142.9421,143.0129,142.8891,142.9333,2656.6827
2016-12-28 15:25:00,161.67,161.74,161.66,161.73,2924.402502820802,142.9775,143.0394,142.9687,143.0306,2924.4025
2016-12-28 15:30:00,161.71,161.81,161.63,161.8,3273.156221150887,143.0129,143.1013,142.9421,143.0925,3273.1562
2016-12-28 15:35:00,161.77,161.8,161.74,161.78,4314.288644989229,143.0659,143.0925,143.0394,143.0748,4314.2886
2016-12-28 15:40:00,161.8,161.81,161.65,161.71,9668.68396758642,143.0925,143.1013,142.9598,143.0129,9668.684
2016-12-28 15:45:00,161.69,161.77,161.66,161.7,8165.965740075905,142.9952,143.0659,142.9687,143.004,8165.9657
2016-12-28 15:50:00,161.7,161.78,161.7,161.77,8667.555646732997,143.004,143.0748,143.004,143.0659,8667.5556
2016-12-28 15:55:00,161.77,161.84,161.64,161.73,16871.473997333058,143.0659,143.1278,142.951,143.0306,16871.474
2016-12-29 09:30:00,161.71,161.98,161.58,161.88,5133.85988306493,143.0129,143.2517,142.8979,143.1632,5133.8599
2016-12-29 09:35:00,161.99,162.02,161.66,161.72,1846.343214688686,143.2605,143.287,142.9687,143.0217,1846.3432
2016-12-29 09:40:00,161.72,161.91,161.71,161.79,3884.500974458919,143.0217,143.1898,143.0129,143.0836,3884.501
2016-12-29 09:45:00,161.78,161.99,161.63,161.84,4596.3688583444455,143.0748,143.2605,142.9421,143.1278,4596.3689
2016-12-29 09:50:00,161.83,162.03,161.75,161.99,4671.248333162375,143.119,143.2959,143.0483,143.2605,4671.2483
2016-12-29 09:55:00,161.99,162.03,161.43,161.55,4042.46589393784,143.2605,143.2959,142.7653,142.8714,4042.4659
2016-12-29 10:00:00,161.48,161.9,161.47,161.76,8030.567237665401,142.8095,143.1809,142.8006,143.0571,8030.5672
2016-12-29 10:05:00,161.75,161.92,161.63,161.84,8619.345573905015,143.0483,143.1986,142.9421,143.1278,8619.3456
2016-12-29 10:10:00,161.95,162.22,161.95,162.22,4669.19684070161,143.2251,143.4639,143.2251,143.4639,4669.1968
2016-12-29 10:15:00,162.2,162.56,162.16,162.51,6519.643040311827,143.4462,143.7646,143.4108,143.7204,6519.643
2016-12-29 10:20:00,162.48,162.49,162.14,162.21,11183.711149861523,143.6938,143.7027,143.3932,143.4551,11183.7111
2016-12-29 10:25:00,162.25,162.64,162.23,162.64,8067.494101959175,143.4904,143.8353,143.4728,143.8353,8067.4941
2016-12-29 10:30:00,162.59,162.69,162.5,162.5,6527.849010154888,143.7911,143.8796,143.7115,143.7115,6527.849
2016-12-29 10:35:00,162.56,162.63,162.33,162.33,10167.196635552364,143.7646,143.8265,143.5612,143.5612,10167.1966
2016-12-29 10:40:00,162.39,162.51,162.3,162.5,11297.568981433991,143.6143,143.7204,143.5347,143.7115,11297.569
2016-12-29 10:45:00,162.41,162.51,162.32,162.32,9671.761206277566,143.6319,143.7204,143.5523,143.5523,9671.7612
2016-12-29 10:50:00,162.32,162.43,162.22,162.34,14487.63975792389,143.5523,143.6496,143.4639,143.57,14487.6398
2016-12-29 10:55:00,162.33,162.42,162.18,162.18,5875.474407631552,143.5612,143.6408,143.4285,143.4285,5875.4744
2016-12-29 11:00:00,162.16,162.25,162.13,162.15,5357.472561288337,143.4108,143.4904,143.3843,143.402,5357.4726
2016-12-29 11:05:00,162.14,162.23,162.07,162.23,8132.116114473279,143.3932,143.4728,143.3313,143.4728,8132.1161
2016-12-29 11:10:00,162.3,162.34,162.17,162.17,5742.127397681813,143.5347,143.57,143.4197,143.4197,5742.1274
2016-12-29 11:15:00,162.22,162.45,162.16,162.32,6280.64416863268,143.4639,143.6673,143.4108,143.5523,6280.6442
2016-12-29 11:20:00,162.33,162.33,162.07,162.11,5587.239716894041,143.5612,143.5612,143.3313,143.3666,5587.2397
2016-12-29 11:25:00,162.2,162.34,162.19,162.33,5124.628166991486,143.4462,143.57,143.4374,143.5612,5124.6282
2016-12-29 11:30:00,162.37,162.47,162.37,162.43,3037.2345881628885,143.5966,143.685,143.5966,143.6496,3037.2346
2016-12-29 11:35:00,162.45,162.48,162.27,162.28,3119.2942865934965,143.6673,143.6938,143.5081,143.517,3119.2943
2016-12-29 11:40:00,162.26,162.28,162.2,162.28,615.447738229562,143.4993,143.517,143.4462,143.517,615.4477
2016-12-29 11:45:00,162.26,162.26,162.02,162.07,6093.958354703046,143.4993,143.4993,143.287,143.3313,6093.9584
2016-12-29 11:50:00,162.13,162.15,161.9,162.15,6101.138578315725,143.3843,143.402,143.1809,143.402,6101.1386
2016-12-29 11:55:00,162.14,162.17,162.08,162.08,2315.1092419735355,143.3932,143.4197,143.3401,143.3401,2315.1092
2016-12-29 12:00:00,162.07,162.08,161.96,161.96,9690.224638424454,143.3313,143.3401,143.234,143.234,9690.2246
2016-12-29 12:05:00,161.97,161.97,161.66,161.7,4923.581905836496,143.2428,143.2428,142.9687,143.004,4923.5819
2016-12-29 12:10:00,161.69,161.7,161.44,161.68,8462.406400656477,142.9952,143.004,142.7741,142.9863,8462.4064
2016-12-29 12:15:00,161.65,161.89,161.65,161.79,4717.406913529592,142.9598,143.1721,142.9598,143.0836,4717.4069
2016-12-29 12:20:00,161.84,161.89,161.76,161.79,6867.371012411529,143.1278,143.1721,143.0571,143.0836,6867.371
2016-12-29 12:25:00,161.79,161.91,161.74,161.84,7358.703456764796,143.0836,143.1898,143.0394,143.1278,7358.7035
2016-12-29 12:30:00,161.84,161.91,161.62,161.62,4753.308031592984,143.1278,143.1898,142.9333,142.9333,4753.308
2016-12-29 12:35:00,161.68,161.72,161.57,161.57,6203.713201353985,142.9863,143.0217,142.8891,142.8891,6203.7132
2016-12-29 12:40:00,161.65,161.84,161.65,161.83,6358.600882141758,142.9598,143.1278,142.9598,143.119,6358.6009
2016-12-29 12:45:00,161.77,162.06,161.77,162.02,8625.50005128731,143.0659,143.3224,143.0659,143.287,8625.5001
2016-12-29 12:50:00,162.03,162.18,161.99,162.14,9865.62724381988,143.2959,143.4285,143.2605,143.3932,9865.6272
2016-12-29 12:55:00,162.18,162.23,161.81,161.93,52427.94132731562,143.4285,143.4728,143.1013,143.2074,52427.9413
2016-12-29 13:00:00,161.86,162.03,161.79,161.95,16798.646014975893,143.1455,143.2959,143.0836,143.2251,16798.646
2016-12-29 13:05:00,161.94,162.23,161.9,162.17,10229.767155605705,143.2163,143.4728,143.1809,143.4197,10229.7672
2016-12-29 13:10:00,162.2,162.28,162.16,162.2,7442.81464765617,143.4462,143.517,143.4108,143.4462,7442.8146
2016-12-29 13:15:00,162.19,162.36,162.19,162.36,3795.261052415632,143.4374,143.5877,143.4374,143.5877,3795.2611
2016-12-29 13:20:00,162.33,162.36,162.25,162.33,7853.113139809211,143.5612,143.5877,143.4904,143.5612,7853.1131
2016-12-29 13:25:00,162.33,162.47,162.3,162.46,10296.440660580573,143.5612,143.685,143.5347,143.6762,10296.4407
2016-12-29 13:30:00,162.41,162.46,162.31,162.36,6026.259103497794,143.6319,143.6762,143.5435,143.5877,6026.2591
2016-12-29 13:35:00,162.36,162.36,162.28,162.3,3842.445379013232,143.5877,143.5877,143.517,143.5347,3842.4454
2016-12-29 13:40:00,162.37,162.37,162.01,162.01,3689.609190686224,143.5966,143.5966,143.2782,143.2782,3689.6092
2016-12-29 13:45:00,162.07,162.11,161.99,162.04,7444.866140116935,143.3313,143.3666,143.2605,143.3047,7444.8661
2016-12-29 13:50:00,162.05,162.09,162.05,162.08,627.7566929941532,143.3136,143.3489,143.3136,143.3401,627.7567
2016-12-29 13:55:00,162.09,162.18,161.99,162.12,10030.772386911478,143.3489,143.4285,143.2605,143.3755,10030.7724
2016-12-29 14:00:00,162.13,162.2,162.1,162.1,11346.804800492358,143.3843,143.4462,143.3578,143.3578,11346.8048
2016-12-29 14:05:00,162.09,162.09,162.0,162.0,1025.7462303826032,143.3489,143.3489,143.2693,143.2693,1025.7462
2016-12-29 14:10:00,162.01,162.08,161.96,161.97,3617.8069545594417,143.2782,143.3401,143.234,143.2428,3617.807
2016-12-29 14:15:00,162.0,162.02,161.93,162.01,2637.1935583136733,143.2693,143.287,143.2074,143.2782,2637.1936
2016-12-29 14:20:00,162.0,162.17,161.99,162.05,3438.301364242486,143.2693,143.4197,143.2605,143.3136,3438.3014
2016-12-29 14:25:00,162.02,162.02,162.01,162.02,102.57462303826031,143.287,143.287,143.2782,143.287,102.5746
2016-12-29 14:30:00,161.98,161.98,161.77,161.77,2878.2439224535847,143.2517,143.2517,143.0659,143.0659,2878.2439
2016-12-29 14:35:00,161.77,161.79,161.71,161.75,2314.083495743153,143.0659,143.0836,143.0129,143.0483,2314.0835
2016-12-29 14:40:00,161.77,161.79,161.64,161.7,4562.51923274182,143.0659,143.0836,142.951,143.004,4562.5192
2016-12-29 14:45:00,161.75,161.78,161.58,161.58,2546.927890040004,143.0483,143.0748,142.8979,142.8979,2546.9279
2016-12-29 14:50:00,161.63,161.78,161.58,161.77,2769.514822033029,142.9421,143.0748,142.8979,143.0659,2769.5148
2016-12-29 14:55:00,161.76,161.84,161.76,161.82,1948.9178377269463,143.0571,143.1278,143.0571,143.1102,1948.9178
2016-12-29 15:00:00,161.79,162.0,161.75,162.0,5859.06246794543,143.0836,143.2693,143.0483,143.2693,5859.0625
2016-12-29 15:05:00,161.95,162.06,161.95,162.05,5251.820699558929,143.2251,143.3224,143.2251,143.3136,5251.8207
2016-12-29 15:10:00,162.04,162.14,161.94,162.11,17335.111293465994,143.3047,143.3932,143.2163,143.3666,17335.1113
2016-12-29 15:15:00,162.13,162.22,162.1,162.2,3769.6173966560673,143.3843,143.4639,143.3578,143.4462,3769.6174
2016-12-29 15:20:00,162.2,162.24,162.16,162.16,10198.994768694223,143.4462,143.4816,143.4108,143.4108,10198.9948
2016-12-29 15:25:00,162.19,162.2,162.06,162.12,11041.132423838342,143.4374,143.4462,143.3224,143.3755,11041.1324
2016-12-29 15:30:00,162.12,162.17,162.04,162.04,7248.948610113857,143.3755,143.4197,143.3047,143.3047,7248.9486
2016-12-29 15:35:00,162.05,162.06,161.97,162.06,5898.040824699969,143.3136,143.3224,143.2428,143.3224,5898.0408
2016-12-29 15:40:00,162.06,162.11,162.03,162.03,5749.307621294492,143.3224,143.3666,143.2959,143.2959,5749.3076
2016-12-29 15:45:00,162.05,162.08,161.9,161.95,17832.598215201557,143.3136,143.3401,143.1809,143.2251,17832.5982
2016-12-29 15:50:00,161.95,162.01,161.94,162.0,12925.428249051183,143.2251,143.2782,143.2163,143.2693,12925.4282
2016-12-29 15:55:00,162.0,162.02,161.92,161.99,27357.67771053441,143.2693,143.287,143.1986,143.2605,27357.6777
2016-12-30 09:30:00,162.77,162.77,161.84,161.99,11362.190993948096,143.9503,143.9503,143.1278,143.2605,11362.191
2016-12-30 09:35:00,162.0,162.18,161.33,161.34,5270.284131705816,143.2693,143.4285,142.6768,142.6857,5270.2841
2016-12-30 09:40:00,161.32,161.89,161.3,161.34,8510.616473484459,142.668,143.1721,142.6503,142.6857,8510.6165
2016-12-30 09:45:00,161.32,161.99,161.31,161.6,8148.5280541594,142.668,143.2605,142.6591,142.9156,8148.5281
2016-12-30 09:50:00,161.64,161.77,161.3,161.47,6072.417683865012,142.951,143.0659,142.6503,142.8006,6072.4177
2016-12-30 09:55:00,161.4,161.5,160.98,161.02,16868.396758641913,142.7387,142.8272,142.3673,142.4027,16868.3968
2016-12-30 10:00:00,161.07,161.73,161.0,161.55,18302.38998871679,142.4469,143.0306,142.385,142.8714,18302.39
2016-12-30 10:05:00,161.58,161.79,161.55,161.77,10469.791773515231,142.8979,143.0836,142.8714,143.0659,10469.7918
2016-12-30 10:10:00,161.71,161.81,161.64,161.75,6647.861319109652,143.0129,143.1013,142.951,143.0483,6647.8613
2016-12-30 10:15:00,161.64,161.65,161.26,161.31,4653.810647245871,142.951,142.9598,142.6149,142.6591,4653.8106
2016-12-30 10:20:00,161.33,161.4,161.08,161.19,6900.194891783773,142.6768,142.7387,142.4557,142.553,6900.1949
2016-12-30 10:25:00,161.24,161.38,161.18,161.18,7010.975484665094,142.5972,142.721,142.5442,142.5442,7010.9755
2016-12-30 10:30:00,161.18,161.45,161.18,161.41,8731.15191301672,142.5442,142.7829,142.5442,142.7476,8731.1519
2016-12-30 10:35:00,161.44,161.84,161.42,161.79,15449.789722022771,142.7741,143.1278,142.7564,143.0836,15449.7897
2016-12-30 10:40:00,161.78,161.9,161.68,161.75,8210.072827982356,143.0748,143.1809,142.9863,143.0483,8210.0728
2016-12-30 10:45:00,161.82,162.04,161.71,162.04,3354.1901733511127,143.1102,143.3047,143.0129,143.3047,3354.1902
2016-12-30 10:50:00,162.02,162.11,161.94,161.94,1907.887988511642,143.287,143.3666,143.2163,143.2163,1907.888
2016-12-30 10:55:00,162.04,162.35,162.04,162.35,4513.283413683455,143.3047,143.5789,143.3047,143.5789,4513.2834
2016-12-30 11:00:00,162.27,162.28,162.1,162.16,3468.0480049235816,143.5081,143.517,143.3578,143.4108,3468.048
2016-12-30 11:05:00,162.06,162.06,161.82,161.83,2834.136834547133,143.3224,143.3224,143.1102,143.119,2834.1368
2016-12-30 11:10:00,161.83,162.09,161.83,162.02,8103.395220022566,143.119,143.3489,143.119,143.287,8103.3952
2016-12-30 11:15:00,162.1,162.32,162.1,162.27,5993.435224125551,143.3578,143.5523,143.3578,143.5081,5993.4352
2016-12-30 11:20:00,162.22,162.44,162.15,162.44,5461.07293055698,143.4639,143.6585,143.402,143.6585,5461.0729
2016-12-30 11:25:00,162.35,162.61,162.35,162.41,8937.326905323622,143.5789,143.8088,143.5789,143.6319,8937.3269
2016-12-30 11:30:00,162.41,162.46,162.29,162.37,7536.157554620986,143.6319,143.6762,143.5258,143.5966,7536.1576
2016-12-30 11:35:00,162.33,162.34,162.05,162.05,6186.275515437481,143.5612,143.57,143.3136,143.3136,6186.2755
2016-12-30 11:40:00,162.08,162.16,162.06,162.08,1827.8797825417992,143.3401,143.4108,143.3224,143.3401,1827.8798
2016-12-30 11:45:00,162.07,162.16,161.98,162.01,6673.504974869217,143.3313,143.4108,143.2517,143.2782,6673.505
2016-12-30 11:50:00,162.01,162.06,161.97,162.01,2800.287208944507,143.2782,143.3224,143.2428,143.2782,2800.2872
2016-12-30 11:55:00,161.98,162.06,161.85,161.85,2504.8722945943173,143.2517,143.3224,143.1367,143.1367,2504.8723
2016-12-30 12:00:00,161.94,161.94,161.72,161.74,2041.2349984613809,143.2163,143.2163,143.0217,143.0394,2041.235
2016-12-30 12:05:00,161.77,161.87,161.72,161.79,5209.765104113242,143.0659,143.1544,143.0217,143.0836,5209.7651
2016-12-30 12:10:00,161.81,161.98,161.81,161.98,4718.432659759975,143.1013,143.2517,143.1013,143.2517,4718.4327
2016-12-30 12:15:00,161.96,162.0,161.83,161.93,9102.472048415222,143.234,143.2693,143.119,143.2074,9102.472
2016-12-30 12:20:00,161.93,162.1,161.93,162.07,4335.8293158272645,143.2074,143.3578,143.2074,143.3313,4335.8293
2016-12-30 12:25:00,162.07,162.08,161.88,162.01,2987.9987691045235,143.3313,143.3401,143.1632,143.2782,2987.9988
2016-12-30 12:30:00,162.03,162.18,162.02,162.14,2974.6640681095496,143.2959,143.4285,143.287,143.3932,2974.6641
2016-12-30 12:35:00,162.09,162.09,161.96,162.09,2154.067083803467,143.3489,143.3489,143.234,143.3489,2154.0671
2016-12-30 12:40:00,162.06,162.06,161.86,161.95,4821.007282798236,143.3224,143.3224,143.1455,143.2251,4821.0073
2016-12-30 12:45:00,161.87,161.96,161.77,161.96,3126.4745102061747,143.1544,143.234,143.0659,143.234,3126.4745
2016-12-30 12:50:00,161.93,161.93,161.76,161.76,2425.889834854857,143.2074,143.2074,143.0571,143.0571,2425.8898
2016-12-30 12:55:00,161.75,161.85,161.74,161.85,1846.343214688686,143.0483,143.1367,143.0394,143.1367,1846.3432
2016-12-30 13:00:00,161.84,161.91,161.77,161.86,22887.475638527027,143.1278,143.1898,143.0659,143.1455,22887.4756
2016-12-30 13:05:00,161.85,161.9,161.79,161.8,13782.95209765104,143.1367,143.1809,143.0836,143.0925,13782.9521
2016-12-30 13:10:00,161.81,161.9,161.78,161.89,26402.70797004821,143.1013,143.1809,143.0748,143.1721,26402.708
2016-12-30 13:15:00,161.83,162.07,161.83,162.07,1230.895476459124,143.119,143.3313,143.119,143.3313,1230.8955
2016-12-30 13:20:00,162.09,162.15,162.08,162.15,774.4384039388655,143.3489,143.402,143.3401,143.402,774.4384
2016-12-30 13:25:00,162.16,162.23,162.14,162.14,3610.626730946764,143.4108,143.4728,143.3932,143.3932,3610.6267
2016-12-30 13:30:00,162.19,162.26,162.07,162.19,3079.290183608576,143.4374,143.4993,143.3313,143.4374,3079.2902
2016-12-30 13:35:00,162.2,162.24,162.2,162.24,410.2984921530413,143.4462,143.4816,143.4462,143.4816,410.2985
2016-12-30 13:40:00,162.08,162.22,161.96,161.96,26683.76243717304,143.3401,143.4639,143.234,143.234,26683.7624
2016-12-30 13:45:00,162.02,162.02,161.94,161.94,2672.0689301466814,143.287,143.287,143.2163,143.2163,2672.0689
2016-12-30 13:50:00,161.95,162.02,161.83,161.99,6208.841932505898,143.2251,143.287,143.119,143.2605,6208.8419
2016-12-30 13:55:00,161.98,162.08,161.9,161.94,4689.711765309262,143.2517,143.3401,143.1809,143.2163,4689.7118
2016-12-30 14:00:00,161.94,161.98,161.86,161.86,3651.656580162068,143.2163,143.2517,143.1455,143.1455,3651.6566
2016-12-30 14:05:00,161.85,161.85,161.69,161.69,990.8708585495948,143.1367,143.1367,142.9952,142.9952,990.8709
2016-12-30 14:10:00,161.69,161.69,161.53,161.67,5367.730023592163,142.9952,142.9952,142.8537,142.9775,5367.73
2016-12-30 14:15:00,161.7,161.75,161.58,161.74,1490.4092727459226,143.004,143.0483,142.8979,143.0394,1490.4093
2016-12-30 14:20:00,161.7,161.76,161.53,161.55,4800.492358190583,143.004,143.0571,142.8537,142.8714,4800.4924
2016-12-30 14:25:00,161.53,161.54,161.36,161.36,4031.182685403631,142.8537,142.8625,142.7033,142.7033,4031.1827
2016-12-30 14:30:00,161.4,161.4,161.34,161.4,1376.5514411734537,142.7387,142.7387,142.6857,142.7387,1376.5514
2016-12-30 14:35:00,161.41,161.47,161.38,161.47,2154.067083803467,142.7476,142.8006,142.721,142.8006,2154.0671
2016-12-30 14:40:00,161.46,161.51,161.36,161.43,5129.756898143399,142.7918,142.836,142.7033,142.7653,5129.7569
2016-12-30 14:45:00,161.48,161.51,161.18,161.29,6402.70797004821,142.8095,142.836,142.5442,142.6414,6402.708
2016-12-30 14:50:00,161.15,161.26,161.02,161.24,6920.709816391424,142.5176,142.6149,142.4027,142.5972,6920.7098
2016-12-30 14:55:00,161.2,161.28,161.04,161.23,11013.437275618013,142.5618,142.6326,142.4203,142.5884,11013.4373
2016-12-30 15:00:00,161.25,161.4,161.16,161.4,6563.750128218278,142.6061,142.7387,142.5265,142.7387,6563.7501
2016-12-30 15:05:00,161.41,161.46,161.32,161.46,4543.03005436455,142.7476,142.7918,142.668,142.7918,4543.0301
2016-12-30 15:10:00,161.38,161.54,161.38,161.49,10354.90819571238,142.721,142.8625,142.721,142.8183,10354.9082
2016-12-30 15:15:00,161.56,161.58,161.44,161.44,6022.156118576264,142.8802,142.8979,142.7741,142.7741,6022.1561
2016-12-30 15:20:00,161.44,161.53,161.36,161.46,6761.719150682121,142.7741,142.8537,142.7033,142.7918,6761.7192
2016-12-30 15:25:00,161.51,161.64,161.49,161.54,7257.1545799569185,142.836,142.951,142.8183,142.8625,7257.1546
2016-12-30 15:30:00,161.58,161.63,161.39,161.4,6230.382603343933,142.8979,142.9421,142.7299,142.7387,6230.3826
2016-12-30 15:35:00,161.4,161.47,161.37,161.4,8362.909016309364,142.7387,142.8006,142.7122,142.7387,8362.909
2016-12-30 15:40:00,161.43,161.43,161.22,161.28,14530.721099599958,142.7653,142.7653,142.5795,142.6326,14530.7211
2016-12-30 15:45:00,161.28,161.28,160.94,160.94,13581.905836496053,142.6326,142.6326,142.3319,142.3319,13581.9058
2016-12-30 15:50:00,160.96,160.99,160.89,160.96,16571.95609806134,142.3496,142.3761,142.2877,142.3496,16571.9561
2016-12-30 15:55:00,160.95,161.45,160.94,161.4,63807.57000718022,142.3407,142.7829,142.3319,142.7387,63807.57
2017-01-03 09:30:00,157.89,158.78,157.45,158.41,102541.79915888808,139.6346,140.4216,139.2454,140.0944,102541.7992
2017-01-03 09:35:00,158.43,159.27,158.43,159.02,19697.40486203713,140.1121,140.855,140.1121,140.6339,19697.4049
2017-01-03 09:40:00,159.19,159.19,158.1,158.1,30229.767155605703,140.7842,140.7842,139.8203,139.8203,30229.7672
2017-01-03 09:45:00,158.1,158.66,158.1,158.29,50703.66191404247,139.8203,140.3155,139.8203,139.9883,50703.6619
2017-01-03 09:50:00,158.31,158.41,157.88,158.07,33531.644271207304,140.006,140.0944,139.6257,139.7937,33531.6443
2017-01-03 09:55:00,158.08,158.42,157.92,158.25,29670.735460047184,139.8026,140.1033,139.6611,139.9529,29670.7355
2017-01-03 10:00:00,158.33,158.52,158.17,158.42,45385.16770950866,140.0237,140.1917,139.8822,140.1033,45385.1677
2017-01-03 10:05:00,158.51,159.29,158.36,158.96,31019.591753000303,140.1829,140.8727,140.0502,140.5808,31019.5918
2017-01-03 10:10:00,159.08,159.2,158.69,158.99,24043.49164016822,140.687,140.7931,140.3421,140.6074,24043.4916
2017-01-03 10:15:00,158.95,159.72,158.91,159.65,14296.850959072724,140.572,141.253,140.5366,141.1911,14296.851
2017-01-03 10:20:00,159.69,160.04,159.69,159.98,15140.014360447223,141.2264,141.536,141.2264,141.4829,15140.0144
2017-01-03 10:25:00,159.98,160.08,159.39,159.57,15252.846445789311,141.4829,141.5713,140.9611,141.1203,15252.8464
2017-01-03 10:30:00,159.49,159.58,159.38,159.49,7487.947481793004,141.0496,141.1292,140.9523,141.0496,7487.9475
2017-01-03 10:35:00,159.51,159.74,159.29,159.54,8126.987383321366,141.0672,141.2707,140.8727,141.0938,8126.9874
2017-01-03 10:40:00,159.59,159.59,159.01,159.01,25857.010975484664,141.138,141.138,140.6251,140.6251,25857.011
2017-01-03 10:45:00,158.99,159.14,158.56,158.62,33733.71627859268,140.6074,140.74,140.2271,140.2801,33733.7163
2017-01-03 10:50:00,158.54,158.74,158.46,158.73,9932.300748794749,140.2094,140.3863,140.1386,140.3774,9932.3007
2017-01-03 10:55:00,158.73,159.08,158.63,158.99,14597.394604574827,140.3774,140.687,140.289,140.6074,14597.3946
2017-01-03 11:00:00,159.05,159.64,159.02,159.64,10314.904092727458,140.6604,141.1822,140.6339,141.1822,10314.9041
2017-01-03 11:05:00,159.66,160.18,159.63,159.99,12378.705508257255,141.1999,141.6598,141.1734,141.4917,12378.7055
2017-01-03 11:10:00,159.99,160.18,159.72,159.9,19366.08882962355,141.4917,141.6598,141.253,141.4122,19366.0888
2017-01-03 11:15:00,159.87,160.09,159.54,159.54,15560.570314904093,141.3856,141.5802,141.0938,141.0938,15560.5703
2017-01-03 11:20:00,159.6,160.19,159.57,160.12,16949.430710842138,141.1468,141.6686,141.1203,141.6067,16949.4307
2017-01-03 11:25:00,160.13,160.39,160.04,160.29,18405.99035798544,141.6156,141.8455,141.536,141.7571,18405.9904
2017-01-03 11:30:00,160.31,160.41,160.06,160.11,16788.38855267207,141.7747,141.8632,141.5537,141.5979,16788.3886
2017-01-03 11:35:00,160.02,160.14,159.59,159.66,15805.723663965537,141.5183,141.6244,141.138,141.1999,15805.7237
2017-01-03 11:40:00,159.67,159.89,159.63,159.71,7080.72622833111,141.2087,141.4033,141.1734,141.2441,7080.7262
2017-01-03 11:45:00,159.65,160.09,159.65,160.09,5255.923684480459,141.1911,141.5802,141.1911,141.5802,5255.9237
2017-01-03 11:50:00,160.08,160.23,159.82,160.23,14036.311416555543,141.5713,141.704,141.3414,141.704,14036.3114
2017-01-03 11:55:00,160.26,160.32,160.12,160.32,11043.183916299107,141.7305,141.7836,141.6067,141.7836,11043.1839
2017-01-03 12:00:00,160.36,160.41,159.94,159.98,16384.244537901322,141.819,141.8632,141.4475,141.4829,16384.2445
2017-01-03 12:05:00,159.99,160.06,159.84,160.06,4250.692378705508,141.4917,141.5537,141.3591,141.5537,4250.6924
2017-01-03 12:10:00,160.16,160.29,160.01,160.17,27343.31726330905,141.6421,141.7571,141.5094,141.6509,27343.3173
2017-01-03 12:15:00,160.16,160.33,160.1,160.33,11373.474202482306,141.6421,141.7924,141.589,141.7924,11373.4742
2017-01-03 12:20:00,160.33,160.43,160.16,160.23,8550.62057646938,141.7924,141.8809,141.6421,141.704,8550.6206
2017-01-03 12:25:00,160.19,160.27,160.14,160.21,5928.813211611448,141.6686,141.7394,141.6244,141.6863,5928.8132
2017-01-03 12:30:00,160.19,160.36,160.11,160.31,7626.423222894656,141.6686,141.819,141.5979,141.7747,7626.4232
2017-01-03 12:35:00,160.27,160.27,160.11,160.14,4529.695353369576,141.7394,141.7394,141.5979,141.6244,4529.6954
2017-01-03 12:40:00,160.18,160.33,160.18,160.29,5871.371422710021,141.6598,141.7924,141.6598,141.7571,5871.3714
2017-01-03 12:45:00,160.3,160.5,160.3,160.45,12161.247307416144,141.7659,141.9428,141.7659,141.8986,12161.2473
2017-01-03 12:50:00,160.49,160.49,160.37,160.39,3697.815160529285,141.9339,141.9339,141.8278,141.8455,3697.8152
2017-01-03 12:55:00,160.37,160.52,160.37,160.52,5768.796799671761,141.8278,141.9605,141.8278,141.9605,5768.7968
2017-01-03 13:00:00,160.47,160.62,160.43,160.57,9336.342188942455,141.9162,142.0489,141.8809,142.0047,9336.3422
2017-01-03 13:05:00,160.55,160.59,160.4,160.48,6438.609088111601,141.987,142.0224,141.8543,141.9251,6438.6091
2017-01-03 13:10:00,160.51,160.7,160.5,160.7,8695.250794953328,141.9516,142.1197,141.9428,142.1197,8695.2508
2017-01-03 13:15:00,160.69,160.87,160.69,160.87,6059.082982870038,142.1108,142.27,142.1108,142.27,6059.083
2017-01-03 13:20:00,160.87,161.1,160.86,161.07,10329.264539952816,142.27,142.4734,142.2612,142.4469,10329.2645
2017-01-03 13:25:00,161.06,161.06,160.52,160.52,3846.548363934762,142.438,142.438,141.9605,141.9605,3846.5484
2017-01-03 13:30:00,160.57,160.58,160.5,160.52,5414.914350189762,142.0047,142.0135,141.9428,141.9605,5414.9144
2017-01-03 13:35:00,160.52,160.58,160.48,160.54,8288.029541491434,141.9605,142.0135,141.9251,141.9782,8288.0295
2017-01-03 13:40:00,160.47,160.66,160.47,160.52,3778.849112729511,141.9162,142.0843,141.9162,141.9605,3778.8491
2017-01-03 13:45:00,160.5,160.64,160.5,160.64,6274.489691250385,141.9428,142.0666,141.9428,142.0666,6274.4897
2017-01-03 13:50:00,160.64,160.72,160.6,160.61,4136.834547133039,142.0666,142.1373,142.0312,142.0401,4136.8345
2017-01-03 13:55:00,160.61,160.61,160.47,160.55,6993.537798748589,142.0401,142.0401,141.9162,141.987,6993.5378
2017-01-03 14:00:00,160.52,160.79,160.51,160.67,9621.49964098882,141.9605,142.1992,141.9516,142.0931,9621.4996
2017-01-03 14:05:00,160.66,160.8,160.59,160.8,12322.289465586213,142.0843,142.2081,142.0224,142.2081,12322.2895
2017-01-03 14:10:00,160.84,160.99,160.84,160.96,7118.678838855267,142.2435,142.3761,142.2435,142.3496,7118.6788
2017-01-03 14:15:00,160.96,161.14,160.85,160.87,7200.738537285875,142.3496,142.5088,142.2523,142.27,7200.7385
2017-01-03 14:20:00,160.91,160.94,160.82,160.84,6518.617294081444,142.3054,142.3319,142.2258,142.2435,6518.6173
2017-01-03 14:25:00,160.87,161.06,160.8,160.93,13166.478613191097,142.27,142.438,142.2081,142.3231,13166.4786
2017-01-03 14:30:00,160.88,161.01,160.75,160.75,7925.941122166376,142.2788,142.3938,142.1639,142.1639,7925.9411
2017-01-03 14:35:00,160.78,160.82,160.52,160.71,13356.241665811878,142.1904,142.2258,141.9605,142.1285,13356.2417
2017-01-03 14:40:00,160.7,160.99,160.7,160.99,11073.956303210583,142.1197,142.3761,142.1197,142.3761,11073.9563
2017-01-03 14:45:00,160.93,161.06,160.92,160.99,4207.611037029439,142.3231,142.438,142.3142,142.3761,4207.611
2017-01-03 14:50:00,160.99,161.0,160.79,160.81,5451.8412144835365,142.3761,142.385,142.1992,142.2169,5451.8412
2017-01-03 14:55:00,160.79,160.82,160.61,160.72,8977.331008308543,142.1992,142.2258,142.0401,142.1373,8977.331
2017-01-03 15:00:00,160.73,160.86,160.71,160.76,5894.963586008821,142.1462,142.2612,142.1285,142.1727,5894.9636
2017-01-03 15:05:00,160.72,160.88,160.68,160.75,7336.137039696378,142.1373,142.2788,142.102,142.1639,7336.137
2017-01-03 15:10:00,160.76,160.99,160.76,160.96,5839.57328956816,142.1727,142.3761,142.1727,142.3496,5839.5733
2017-01-03 15:15:00,160.98,160.99,160.67,160.67,12406.400656477586,142.3673,142.3761,142.0931,142.0931,12406.4007
2017-01-03 15:20:00,160.64,160.64,160.38,160.44,8888.091086265258,142.0666,142.0666,141.8367,141.8897,8888.0911
2017-01-03 15:25:00,160.43,160.49,160.34,160.34,7985.434403528567,141.8809,141.9339,141.8013,141.8013,7985.4344
2017-01-03 15:30:00,160.32,160.43,160.19,160.34,14247.61514001436,141.7836,141.8809,141.6686,141.8013,14247.6151
2017-01-03 15:35:00,160.36,160.6,160.33,160.53,12420.761103702944,141.819,142.0312,141.7924,141.9693,12420.7611
2017-01-03 15:40:00,160.6,160.65,160.41,160.53,25153.3490614422,142.0312,142.0754,141.8632,141.9693,25153.3491
2017-01-03 15:45:00,160.56,160.7,160.52,160.6,28697.30228741409,141.9958,142.1197,141.9605,142.0312,28697.3023
2017-01-03 15:50:00,160.62,160.83,160.58,160.8,21874.038362909014,142.0489,142.2346,142.0135,142.2081,21874.0384
2017-01-03 15:55:00,160.78,160.94,160.61,160.86,63902.9644066058,142.1904,142.3319,142.0401,142.2612,63902.9644
2017-01-04 09:30:00,161.31,161.31,160.62,160.84,16298.081854549184,142.6591,142.6591,142.0489,142.2435,16298.0819
2017-01-04 09:35:00,160.67,160.94,160.59,160.7,11447.327931069853,142.0931,142.3319,142.0224,142.1197,11447.3279
2017-01-04 09:40:00,160.83,160.9,160.3,160.32,9935.377987485896,142.2346,142.2965,141.7659,141.7836,9935.378
2017-01-04 09:45:00,160.46,160.59,160.35,160.46,9136.321674017849,141.9074,142.0224,141.8101,141.9074,9136.3217
2017-01-04 09:50:00,160.4,161.1,160.4,161.1,18285.97804903067,141.8543,142.4734,141.8543,142.4734,18285.978
2017-01-04 09:55:00,160.91,161.11,160.58,160.58,6588.368037747461,142.3054,142.4822,142.0135,142.0135,6588.368
2017-01-04 10:00:00,160.58,160.75,160.46,160.54,11291.414504051698,142.0135,142.1639,141.9074,141.9782,11291.4145
2017-01-04 10:05:00,160.55,160.64,160.53,160.61,7321.776592471022,141.987,142.0666,141.9693,142.0401,7321.7766
2017-01-04 10:10:00,160.55,161.02,160.55,160.98,11679.14657913632,141.987,142.4027,141.987,142.3673,11679.1466
2017-01-04 10:15:00,161.03,161.19,160.92,161.15,7446.9176325777,142.4115,142.553,142.3142,142.5176,7446.9176
2017-01-04 10:20:00,161.24,161.34,160.78,160.78,7353.574725612883,142.5972,142.6857,142.1904,142.1904,7353.5747
2017-01-04 10:25:00,160.8,160.99,160.4,160.4,8197.763873217766,142.2081,142.3761,141.8543,141.8543,8197.7639
2017-01-04 10:30:00,160.4,160.58,160.4,160.51,3795.261052415632,141.8543,142.0135,141.8543,141.9516,3795.2611
2017-01-04 10:35:00,160.48,160.79,160.41,160.74,10294.389168119807,141.9251,142.1992,141.8632,142.155,10294.3892
2017-01-04 10:40:00,160.73,160.96,160.7,160.91,14975.894963586008,142.1462,142.3496,142.1197,142.3054,14975.895
2017-01-04 10:45:00,160.94,161.05,160.76,160.88,18080.828802954147,142.3319,142.4292,142.1727,142.2788,18080.8288
2017-01-04 10:50:00,160.92,160.98,160.76,160.8,6701.200123089548,142.3142,142.3673,142.1727,142.2081,6701.2001
2017-01-04 10:55:00,160.84,160.9,160.61,160.61,11672.992101754024,142.2435,142.2965,142.0401,142.0401,11672.9921
2017-01-04 11:00:00,160.68,160.68,160.53,160.57,4636.372961329367,142.102,142.102,141.9693,142.0047,4636.373
2017-01-04 11:05:00,160.58,160.71,160.54,160.54,8136.21909939481,142.0135,142.1285,141.9782,141.9782,8136.2191
2017-01-04 11:10:00,160.56,160.68,160.56,160.68,8882.962355113345,141.9958,142.102,141.9958,142.102,8882.9624
2017-01-04 11:15:00,160.71,160.74,160.51,160.53,4869.217355626218,142.1285,142.155,141.9516,141.9693,4869.2174
2017-01-04 11:20:00,160.55,160.57,160.41,160.47,7618.217253051594,141.987,142.0047,141.8632,141.9162,7618.2173
2017-01-04 11:25:00,160.48,160.82,160.48,160.81,7693.096727869524,141.9251,142.2258,141.9251,142.2169,7693.0967
2017-01-04 11:30:00,160.8,161.08,160.75,161.05,7703.354190173351,142.2081,142.4557,142.1639,142.4292,7703.3542
2017-01-04 11:35:00,161.1,161.1,160.73,160.85,20559.03169555852,142.4734,142.4734,142.1462,142.2523,20559.0317
2017-01-04 11:40:00,160.89,161.19,160.88,161.18,21216.535029233768,142.2877,142.553,142.2788,142.5442,21216.535
2017-01-04 11:45:00,161.2,161.49,161.2,161.49,7111.498615242589,142.5618,142.8183,142.5618,142.8183,7111.4986
2017-01-04 11:50:00,161.5,161.65,161.49,161.53,5770.848292132526,142.8272,142.9598,142.8183,142.8537,5770.8483
2017-01-04 11:55:00,161.55,161.72,161.5,161.67,4245.563647553595,142.8714,143.0217,142.8272,142.9775,4245.5636
2017-01-04 12:00:00,161.7,161.74,161.59,161.68,14333.777823366498,143.004,143.0394,142.9068,142.9863,14333.7778
2017-01-04 12:05:00,161.72,161.73,161.31,161.31,6154.47738229562,143.0217,143.0306,142.6591,142.6591,6154.4774
2017-01-04 12:10:00,161.32,161.37,161.25,161.29,5539.029644066058,142.668,142.7122,142.6061,142.6414,5539.0296
2017-01-04 12:15:00,161.29,161.35,161.17,161.18,7762.847471535541,142.6414,142.6945,142.5353,142.5442,7762.8475
2017-01-04 12:20:00,161.17,161.44,161.17,161.44,6616.063185967792,142.5353,142.7741,142.5353,142.7741,6616.0632
2017-01-04 12:25:00,161.49,161.5,161.18,161.32,5698.020309775361,142.8183,142.8272,142.5442,142.668,5698.0203
2017-01-04 12:30:00,161.3,161.5,161.3,161.46,4625.089752795158,142.6503,142.8272,142.6503,142.7918,4625.0898
2017-01-04 12:35:00,161.43,161.53,161.35,161.35,9636.885834444558,142.7653,142.8537,142.6945,142.6945,9636.8858
2017-01-04 12:40:00,161.36,161.4,161.32,161.4,3487.537183300851,142.7033,142.7387,142.668,142.7387,3487.5372
2017-01-04 12:45:00,161.38,161.4,161.13,161.15,6194.481485280541,142.721,142.7387,142.4999,142.5176,6194.4815
2017-01-04 12:50:00,161.15,161.15,160.99,161.03,5763.668068519848,142.5176,142.5176,142.3761,142.4115,5763.6681
2017-01-04 12:55:00,161.02,161.05,160.78,160.8,18393.68140322084,142.4027,142.4292,142.1904,142.2081,18393.6814
2017-01-04 13:00:00,160.84,161.01,160.75,160.97,9260.436967894142,142.2435,142.3938,142.1639,142.3584,9260.437
2017-01-04 13:05:00,161.0,161.08,160.93,160.93,8753.718330085136,142.385,142.4557,142.3231,142.3231,8753.7183
2017-01-04 13:10:00,160.97,161.02,160.87,160.88,26008.82141758129,142.3584,142.4027,142.27,142.2788,26008.8214
2017-01-04 13:15:00,160.86,160.94,160.79,160.89,7831.572468971176,142.2612,142.3319,142.1992,142.2877,7831.5725
2017-01-04 13:20:00,160.89,160.91,160.76,160.84,6466.304236331931,142.2877,142.3054,142.1727,142.2435,6466.3042
2017-01-04 13:25:00,160.84,160.99,160.74,160.8,17542.312032003283,142.2435,142.3761,142.155,142.2081,17542.312
2017-01-04 13:30:00,160.75,160.84,160.71,160.76,8858.344445584162,142.1639,142.2435,142.1285,142.1727,8858.3444
2017-01-04 13:35:00,160.69,160.92,160.65,160.87,10617.499230690326,142.1108,142.3142,142.0754,142.27,10617.4992
2017-01-04 13:40:00,160.97,160.98,160.76,160.79,15723.663965534926,142.3584,142.3673,142.1727,142.1992,15723.664
2017-01-04 13:45:00,160.84,160.84,160.71,160.77,4506.103190070777,142.2435,142.2435,142.1285,142.1816,4506.1032
2017-01-04 13:50:00,160.77,160.82,160.72,160.72,5189.250179505591,142.1816,142.2258,142.1373,142.1373,5189.2502
2017-01-04 13:55:00,160.72,160.75,160.67,160.69,11853.523438301365,142.1373,142.1639,142.0931,142.1108,11853.5234
2017-01-04 14:00:00,160.7,160.83,160.7,160.75,12546.927890040004,142.1197,142.2346,142.1197,142.1639,12546.9279
2017-01-04 14:05:00,160.83,160.88,160.77,160.86,12232.023797312544,142.2346,142.2788,142.1816,142.2612,12232.0238
2017-01-04 14:10:00,160.88,161.04,160.84,161.01,6409.888193660888,142.2788,142.4203,142.2435,142.3938,6409.8882
2017-01-04 14:15:00,161.05,161.06,160.88,160.88,11549.902554108114,142.4292,142.438,142.2788,142.2788,11549.9026
2017-01-04 14:20:00,160.96,160.96,160.68,160.68,9805.108216227303,142.3496,142.3496,142.102,142.102,9805.1082
2017-01-04 14:25:00,160.73,160.91,160.72,160.91,5552.364345061032,142.1462,142.3054,142.1373,142.3054,5552.3643
2017-01-04 14:30:00,160.89,160.89,160.71,160.87,21720.176428351624,142.2877,142.2877,142.1285,142.27,21720.1764
2017-01-04 14:35:00,160.84,160.89,160.7,160.84,5154.3748076725815,142.2435,142.2877,142.1197,142.2435,5154.3748
2017-01-04 14:40:00,160.84,160.88,160.71,160.71,8698.328033644477,142.2435,142.2788,142.1285,142.1285,8698.328
2017-01-04 14:45:00,160.7,160.7,160.55,160.58,3961.431941737614,142.1197,142.1197,141.987,142.0135,3961.4319
2017-01-04 14:50:00,160.62,160.7,160.58,160.69,5916.504256846856,142.0489,142.1197,142.0135,142.1108,5916.5043
2017-01-04 14:55:00,160.68,160.74,160.55,160.74,8009.026566827367,142.102,142.155,141.987,142.155,8009.0266
2017-01-04 15:00:00,160.7,160.92,160.7,160.87,3926.5565699046056,142.1197,142.3142,142.1197,142.27,3926.5566
2017-01-04 15:05:00,160.82,160.82,160.71,160.77,5014.873320340547,142.2258,142.2258,142.1285,142.1816,5014.8733
2017-01-04 15:10:00,160.72,160.72,160.6,160.68,5287.72181762232,142.1373,142.1373,142.0312,142.102,5287.7218
2017-01-04 15:15:00,160.71,160.72,160.62,160.64,7405.887783362396,142.1285,142.1373,142.0489,142.0666,7405.8878
2017-01-04 15:20:00,160.66,160.73,160.6,160.66,11780.695455944198,142.0843,142.1462,142.0312,142.0843,11780.6955
2017-01-04 15:25:00,160.74,160.98,160.73,160.98,5427.223304954354,142.155,142.3673,142.1462,142.3673,5427.2233
2017-01-04 15:30:00,160.96,161.03,160.96,160.99,9367.114575853931,142.3496,142.4115,142.3496,142.3761,9367.1146
2017-01-04 15:35:00,161.02,161.13,160.99,161.1,9694.327623345984,142.4027,142.4999,142.3761,142.4734,9694.3276
2017-01-04 15:40:00,161.1,161.14,161.09,161.1,8616.268335213868,142.4734,142.5088,142.4646,142.4734,8616.2683
2017-01-04 15:45:00,161.1,161.18,160.86,160.92,17942.353061852496,142.4734,142.5442,142.2612,142.3142,17942.3531
2017-01-04 15:50:00,160.91,160.99,160.82,160.83,22636.16781208329,142.3054,142.3761,142.2258,142.2346,22636.1678
2017-01-04 15:55:00,160.85,160.92,160.63,160.74,97732.07508462406,142.2523,142.3142,142.0577,142.155,97732.0751
2017-01-05 09:30:00,159.65,160.47,159.65,160.25,27188.429582521283,141.1911,141.9162,141.1911,141.7217,27188.4296
2017-01-05 09:35:00,160.01,160.72,160.01,160.53,10673.91527336137,141.5094,142.1373,141.5094,141.9693,10673.9153
2017-01-05 09:40:00,160.54,160.85,160.2,160.2,10394.912298697302,141.9782,142.2523,141.6775,141.6775,10394.9123
2017-01-05 09:45:00,160.28,160.49,159.86,159.94,18077.751564263,141.7482,141.9339,141.3768,141.4475,18077.7516
2017-01-05 09:50:00,159.97,160.01,159.76,159.82,18531.13139809211,141.4741,141.5094,141.2883,141.3414,18531.1314
2017-01-05 09:55:00,159.82,159.85,159.39,159.48,22465.893937839777,141.3414,141.3679,140.9611,141.0407,22465.8939
2017-01-05 10:00:00,159.43,160.14,159.26,160.08,15683.659862550005,140.9965,141.6244,140.8461,141.5713,15683.6599
2017-01-05 10:05:00,160.16,160.43,160.13,160.22,14803.56959688173,141.6421,141.8809,141.6156,141.6952,14803.5696
2017-01-05 10:10:00,160.18,160.26,159.9,159.9,5328.751666837624,141.6598,141.7305,141.4122,141.4122,5328.7517
2017-01-05 10:15:00,159.87,160.12,159.81,160.04,11452.456662221766,141.3856,141.6067,141.3326,141.536,11452.4567
2017-01-05 10:20:00,160.0,160.0,159.7,159.82,5753.410606216022,141.5006,141.5006,141.2353,141.3414,5753.4106
2017-01-05 10:25:00,159.79,159.96,159.69,159.89,15313.365473381884,141.3149,141.4652,141.2264,141.4033,15313.3655
2017-01-05 10:30:00,159.83,159.98,159.83,159.91,9095.291824802543,141.3502,141.4829,141.3502,141.421,9095.2918
2017-01-05 10:35:00,159.93,160.03,159.78,160.0,15271.309877936195,141.4387,141.5271,141.306,141.5006,15271.3099
2017-01-05 10:40:00,159.98,159.99,159.75,159.86,15606.72889527131,141.4829,141.4917,141.2795,141.3768,15606.7289
2017-01-05 10:45:00,159.86,160.22,159.78,160.22,27896.19448148528,141.3768,141.6952,141.306,141.6952,27896.1945
2017-01-05 10:50:00,160.25,160.63,160.24,160.59,10965.227202790027,141.7217,142.0577,141.7128,142.0224,10965.2272
2017-01-05 10:55:00,160.55,160.55,160.22,160.22,4684.583034157349,141.987,141.987,141.6952,141.6952,4684.583
2017-01-05 11:00:00,160.22,160.53,160.22,160.41,5846.753513180839,141.6952,141.9693,141.6952,141.8632,5846.7535
2017-01-05 11:05:00,160.42,160.42,160.05,160.18,4846.6509385578,141.872,141.872,141.5448,141.6598,4846.6509
2017-01-05 11:10:00,160.27,160.34,160.22,160.32,11493.48651143707,141.7394,141.8013,141.6952,141.7836,11493.4865
2017-01-05 11:15:00,160.34,160.64,160.33,160.43,12952.097651041133,141.8013,142.0666,141.7924,141.8809,12952.0977
2017-01-05 11:20:00,160.52,160.87,160.47,160.86,15793.414709200944,141.9605,142.27,141.9162,142.2612,15793.4147
2017-01-05 11:25:00,160.86,161.0,160.79,161.0,6908.400861626833,142.2612,142.385,142.1992,142.385,6908.4009
2017-01-05 11:30:00,160.91,161.17,160.91,161.05,9057.339214278389,142.3054,142.5353,142.3054,142.4292,9057.3392
2017-01-05 11:35:00,161.05,161.06,160.84,160.89,13922.453584983075,142.4292,142.438,142.2435,142.2877,13922.4536
2017-01-05 11:40:00,160.85,160.9,160.74,160.78,5752.384859985639,142.2523,142.2965,142.155,142.1904,5752.3849
2017-01-05 11:45:00,160.72,160.92,160.71,160.76,6784.285567750539,142.1373,142.3142,142.1285,142.1727,6784.2856
2017-01-05 11:50:00,160.86,160.88,160.75,160.86,4214.791260642117,142.2612,142.2788,142.1639,142.2612,4214.7913
2017-01-05 11:55:00,160.86,160.88,160.75,160.78,8825.520566211919,142.2612,142.2788,142.1639,142.1904,8825.5206
2017-01-05 12:00:00,160.83,160.86,160.71,160.84,4958.457277669504,142.2346,142.2612,142.1285,142.2435,4958.4573
2017-01-05 12:05:00,160.81,160.82,160.62,160.65,9665.60672889527,142.2169,142.2258,142.0489,142.0754,9665.6067
2017-01-05 12:10:00,160.61,160.63,160.48,160.48,3085.444660990871,142.0401,142.0577,141.9251,141.9251,3085.4447
2017-01-05 12:15:00,160.56,160.84,160.54,160.73,15484.66509385578,141.9958,142.2435,141.9782,142.1462,15484.6651
2017-01-05 12:20:00,160.77,160.83,160.58,160.73,15076.418094163504,142.1816,142.2346,142.0135,142.1462,15076.4181
2017-01-05 12:25:00,160.75,160.83,160.48,160.48,8693.199302492563,142.1639,142.2346,141.9251,141.9251,8693.1993
2017-01-05 12:30:00,160.48,160.61,160.46,160.46,4855.882654631244,141.9251,142.0401,141.9074,141.9074,4855.8827
2017-01-05 12:35:00,160.39,160.61,160.39,160.61,4431.223715252846,141.8455,142.0401,141.8455,142.0401,4431.2237
2017-01-05 12:40:00,160.63,160.63,160.35,160.35,4490.716996615037,142.0577,142.0577,141.8101,141.8101,4490.717
2017-01-05 12:45:00,160.45,160.49,160.24,160.26,11667.863370602112,141.8986,141.9339,141.7128,141.7305,11667.8634
2017-01-05 12:50:00,160.26,160.35,160.22,160.31,7210.995999589702,141.7305,141.8101,141.6952,141.7747,7210.996
2017-01-05 12:55:00,160.35,160.38,160.22,160.34,8148.5280541594,141.8101,141.8367,141.6952,141.8013,8148.5281
2017-01-05 13:00:00,160.34,160.36,160.16,160.28,16877.628474715355,141.8013,141.819,141.6421,141.7482,16877.6285
2017-01-05 13:05:00,160.26,160.27,160.08,160.09,6564.775874448661,141.7305,141.7394,141.5713,141.5802,6564.7759
2017-01-05 13:10:00,160.1,160.23,160.1,160.17,6358.600882141758,141.589,141.704,141.589,141.6509,6358.6009
2017-01-05 13:15:00,160.25,160.27,160.09,160.13,12319.212226895066,141.7217,141.7394,141.5802,141.6156,12319.2122
2017-01-05 13:20:00,160.09,160.33,160.07,160.21,15829.315827264334,141.5802,141.7924,141.5625,141.6863,15829.3158
2017-01-05 13:25:00,160.17,160.31,160.17,160.25,5774.951277054057,141.6509,141.7747,141.6509,141.7217,5774.9513
2017-01-05 13:30:00,160.28,160.28,160.2,160.21,6156.528874756385,141.7482,141.7482,141.6775,141.6863,6156.5289
2017-01-05 13:35:00,160.21,160.47,160.21,160.43,3179.8133141860703,141.6863,141.9162,141.6863,141.8809,3179.8133
2017-01-05 13:40:00,160.36,160.59,160.35,160.59,3397.271515027182,141.819,142.0224,141.8101,142.0224,3397.2715
2017-01-05 13:45:00,160.59,160.73,160.53,160.68,6801.723253667043,142.0224,142.1462,141.9693,142.102,6801.7233
2017-01-05 13:50:00,160.69,160.69,160.6,160.62,4135.808800902657,142.1108,142.1108,142.0312,142.0489,4135.8088
2017-01-05 13:55:00,160.69,160.78,160.65,160.78,4862.03713201354,142.1108,142.1904,142.0754,142.1904,4862.0371
2017-01-05 14:00:00,160.81,160.86,160.5,160.76,8269.566109344547,142.2169,142.2612,141.9428,142.1727,8269.5661
2017-01-05 14:05:00,160.77,160.77,160.57,160.58,2584.88050056416,142.1816,142.1816,142.0047,142.0135,2584.8805
2017-01-05 14:10:00,160.58,160.74,160.57,160.7,3977.843881423736,142.0135,142.155,142.0047,142.1197,3977.8439
2017-01-05 14:15:00,160.73,160.81,160.6,160.62,7009.949738434711,142.1462,142.2169,142.0312,142.0489,7009.9497
2017-01-05 14:20:00,160.6,160.67,160.58,160.65,3021.848394707149,142.0312,142.0931,142.0135,142.0754,3021.8484
2017-01-05 14:25:00,160.64,160.72,160.52,160.59,8452.148938352651,142.0666,142.1373,141.9605,142.0224,8452.1489
2017-01-05 14:30:00,160.55,160.58,160.42,160.48,4817.930044107087,141.987,142.0135,141.872,141.9251,4817.93
2017-01-05 14:35:00,160.49,160.5,160.33,160.33,9001.948917837726,141.9339,141.9428,141.7924,141.7924,9001.9489
2017-01-05 14:40:00,160.36,160.37,160.2,160.2,1743.7685916504256,141.819,141.8278,141.6775,141.6775,1743.7686
2017-01-05 14:45:00,160.23,160.27,160.11,160.11,4236.331931480152,141.704,141.7394,141.5979,141.5979,4236.3319
2017-01-05 14:50:00,160.17,160.33,160.14,160.25,5288.747563852703,141.6509,141.7924,141.6244,141.7217,5288.7476
2017-01-05 14:55:00,160.31,160.36,160.22,160.25,4689.711765309262,141.7747,141.819,141.6952,141.7217,4689.7118
2017-01-05 15:00:00,160.32,160.49,160.32,160.45,4811.775566724792,141.7836,141.9339,141.7836,141.8986,4811.7756
2017-01-05 15:05:00,160.4,160.48,160.39,160.48,8045.95343112114,141.8543,141.9251,141.8455,141.9251,8045.9534
2017-01-05 15:10:00,160.47,160.49,160.35,160.41,8380.346702225868,141.9162,141.9339,141.8101,141.8632,8380.3467
2017-01-05 15:15:00,160.42,160.47,160.4,160.4,6625.294902041234,141.872,141.9162,141.8543,141.8543,6625.2949
2017-01-05 15:20:00,160.45,160.56,160.45,160.56,4918.453174684583,141.8986,141.9958,141.8986,141.9958,4918.4532
2017-01-05 15:25:00,160.61,160.73,160.55,160.73,6640.681095496974,142.0401,142.1462,141.987,142.1462,6640.6811
2017-01-05 15:30:00,160.7,160.78,160.7,160.71,4509.180428761924,142.1197,142.1904,142.1197,142.1285,4509.1804
2017-01-05 15:35:00,160.69,160.71,160.5,160.5,6229.35685711355,142.1108,142.1285,141.9428,141.9428,6229.3569
2017-01-05 15:40:00,160.55,160.62,160.5,160.6,8515.745204636372,141.987,142.0489,141.9428,142.0312,8515.7452
2017-01-05 15:45:00,160.57,160.6,160.49,160.49,13962.457687967995,142.0047,142.0312,141.9339,141.9339,13962.4577
2017-01-05 15:50:00,160.49,160.53,160.43,160.53,13460.867781310904,141.9339,141.9693,141.8809,141.9693,13460.8678
2017-01-05 15:55:00,160.53,160.73,160.5,160.61,31972.510001025745,141.9693,142.1462,141.9428,142.0401,31972.51
2017-01-06 09:30:00,161.14,161.44,160.89,161.15,18554.72356139091,142.5088,142.7741,142.2877,142.5176,18554.7236
2017-01-06 09:35:00,161.03,162.01,160.8,162.0,19625.60262591035,142.4115,143.2782,142.2081,143.2693,19625.6026
2017-01-06 09:40:00,161.8,161.95,161.6,161.6,6645.809826648887,143.0925,143.2251,142.9156,142.9156,6645.8098
2017-01-06 09:45:00,161.7,161.96,161.39,161.4,9607.139193763462,143.004,143.234,142.7299,142.7387,9607.1392
2017-01-06 09:50:00,161.46,161.75,161.38,161.47,12207.40588778336,142.7918,143.0483,142.721,142.8006,12207.4059
2017-01-06 09:55:00,161.71,161.85,161.63,161.71,3879.3722433070056,143.0129,143.1367,142.9421,143.0129,3879.3722
2017-01-06 10:00:00,161.64,162.35,161.45,162.34,6620.166170889322,142.951,143.5789,142.7829,143.57,6620.1662
2017-01-06 10:05:00,162.39,162.39,162.01,162.12,6594.522515129756,143.6143,143.6143,143.2782,143.3755,6594.5225
2017-01-06 10:10:00,162.11,162.16,161.92,161.92,10820.596984306085,143.3666,143.4108,143.1986,143.1986,10820.597
2017-01-06 10:15:00,161.98,161.98,161.72,161.73,12153.041337573084,143.2517,143.2517,143.0217,143.0306,12153.0413
2017-01-06 10:20:00,161.75,161.95,161.75,161.78,12973.638321879169,143.0483,143.2251,143.0483,143.0748,12973.6383
2017-01-06 10:25:00,161.75,162.01,161.65,162.01,3309.0573392142783,143.0483,143.2782,142.9598,143.2782,3309.0573
2017-01-06 10:30:00,162.0,162.25,161.94,162.2,6125.756487844907,143.2693,143.4904,143.2163,143.4462,6125.7565
2017-01-06 10:35:00,162.29,162.44,162.23,162.32,6061.134475330803,143.5258,143.6585,143.4728,143.5523,6061.1345
2017-01-06 10:40:00,162.35,162.5,162.28,162.28,6689.916914555339,143.5789,143.7115,143.517,143.517,6689.9169
2017-01-06 10:45:00,162.28,162.38,162.21,162.21,3512.155092830033,143.517,143.6054,143.4551,143.4551,3512.1551
2017-01-06 10:50:00,162.19,162.23,162.03,162.23,4684.583034157349,143.4374,143.4728,143.2959,143.4728,4684.583
2017-01-06 10:55:00,162.18,162.29,162.08,162.15,20858.54959483024,143.4285,143.5258,143.3401,143.402,20858.5496
2017-01-06 11:00:00,162.16,162.57,162.16,162.44,12097.651041132423,143.4108,143.7734,143.4108,143.6585,12097.651
2017-01-06 11:05:00,162.43,162.55,162.41,162.5,2461.790952918248,143.6496,143.7558,143.6319,143.7115,2461.791
2017-01-06 11:10:00,162.48,162.59,162.44,162.59,3717.304338906554,143.6938,143.7911,143.6585,143.7911,3717.3043
2017-01-06 11:15:00,162.64,162.73,162.55,162.55,5541.081136526823,143.8353,143.9149,143.7558,143.7558,5541.0811
2017-01-06 11:20:00,162.56,162.65,162.45,162.65,2533.59318904503,143.7646,143.8442,143.6673,143.8442,2533.5932
2017-01-06 11:25:00,162.65,162.76,162.55,162.66,12090.470817519745,143.8442,143.9415,143.7558,143.853,12090.4708
2017-01-06 11:30:00,162.64,162.74,162.43,162.52,10251.307826443735,143.8353,143.9238,143.6496,143.7292,10251.3078
2017-01-06 11:35:00,162.52,162.62,162.49,162.53,2189.968201866858,143.7292,143.8177,143.7027,143.7381,2189.9682
2017-01-06 11:40:00,162.56,162.99,162.56,162.95,4827.161760180531,143.7646,144.1449,143.7646,144.1095,4827.1618
2017-01-06 11:45:00,162.97,163.0,162.87,162.87,6416.042671043184,144.1272,144.1537,144.0388,144.0388,6416.0427
2017-01-06 11:50:00,162.94,163.02,162.85,162.85,5107.190481074982,144.1007,144.1714,144.0211,144.0211,5107.1905
2017-01-06 11:55:00,162.85,163.0,162.84,162.94,2482.3058775259,144.0211,144.1537,144.0122,144.1007,2482.3059
2017-01-06 12:00:00,162.94,162.97,162.81,162.86,29644.06605805724,144.1007,144.1272,143.9857,144.0299,29644.0661
2017-01-06 12:05:00,162.92,162.97,162.81,162.87,11476.048825520566,144.083,144.1272,143.9857,144.0388,11476.0488
2017-01-06 12:10:00,162.94,163.26,162.87,163.22,4630.218483947071,144.1007,144.3837,144.0388,144.3483,4630.2185
2017-01-06 12:15:00,163.23,163.32,163.11,163.26,11995.076418094162,144.3571,144.4367,144.251,144.3837,11995.0764
2017-01-06 12:20:00,163.22,163.39,163.2,163.39,5932.916196532978,144.3483,144.4986,144.3306,144.4986,5932.9162
2017-01-06 12:25:00,163.38,163.43,163.34,163.34,2974.6640681095496,144.4898,144.534,144.4544,144.4544,2974.6641
2017-01-06 12:30:00,163.41,163.56,163.38,163.5,4736.896091906862,144.5163,144.649,144.4898,144.5959,4736.8961
2017-01-06 12:35:00,163.57,163.62,163.43,163.6,4970.766232434095,144.6578,144.702,144.534,144.6844,4970.7662
2017-01-06 12:40:00,163.6,163.73,163.57,163.6,4308.134167606934,144.6844,144.7993,144.6578,144.6844,4308.1342
2017-01-06 12:45:00,163.59,163.72,163.56,163.62,14045.543132628987,144.6755,144.7905,144.649,144.702,14045.5431
2017-01-06 12:50:00,163.62,163.83,163.62,163.83,7155.605703149041,144.702,144.8878,144.702,144.8878,7155.6057
2017-01-06 12:55:00,163.84,164.09,163.75,164.09,17176.120627756693,144.8966,145.1177,144.817,145.1177,17176.1206
2017-01-06 13:00:00,164.06,164.24,164.04,164.24,8240.845214893834,145.0912,145.2504,145.0735,145.2504,8240.8452
2017-01-06 13:05:00,164.24,164.34,164.21,164.27,4145.0405169761,145.2504,145.3388,145.2238,145.2769,4145.0405
2017-01-06 13:10:00,164.31,164.35,164.03,164.03,7002.769514822033,145.3123,145.3476,145.0646,145.0646,7002.7695
2017-01-06 13:15:00,164.03,164.16,164.01,164.1,9335.316442712072,145.0646,145.1796,145.0469,145.1265,9335.3164
2017-01-06 13:20:00,164.11,164.26,164.1,164.19,4451.738639860499,145.1354,145.268,145.1265,145.2061,4451.7386
2017-01-06 13:25:00,164.13,164.23,164.09,164.14,12624.88460354908,145.1531,145.2415,145.1177,145.1619,12624.8846
2017-01-06 13:30:00,164.09,164.14,163.92,163.92,6781.20832905939,145.1177,145.1619,144.9674,144.9674,6781.2083
2017-01-06 13:35:00,163.89,163.99,163.85,163.99,7386.398604985126,144.9408,145.0293,144.9054,145.0293,7386.3986
2017-01-06 13:40:00,163.99,164.13,163.98,164.12,2370.499538414196,145.0293,145.1531,145.0204,145.1442,2370.4995
2017-01-06 13:45:00,164.12,164.13,163.98,163.99,5892.912093548056,145.1442,145.1531,145.0204,145.0293,5892.9121
2017-01-06 13:50:00,164.02,164.14,164.02,164.06,6201.66170889322,145.0558,145.1619,145.0558,145.0912,6201.6617
2017-01-06 13:55:00,164.05,164.08,163.88,163.88,1538.6193455739049,145.0823,145.1089,144.932,144.932,1538.6193
2017-01-06 14:00:00,163.91,163.91,163.81,163.83,3654.733818853216,144.9585,144.9585,144.8701,144.8878,3654.7338
2017-01-06 14:05:00,163.83,164.06,163.8,164.05,8604.98512667966,144.8878,145.0912,144.8612,145.0823,8604.9851
2017-01-06 14:10:00,164.04,164.14,163.97,164.13,5599.548671658631,145.0735,145.1619,145.0116,145.1531,5599.5487
2017-01-06 14:15:00,164.07,164.23,164.06,164.21,6152.425889834854,145.1,145.2415,145.0912,145.2238,6152.4259
2017-01-06 14:20:00,164.23,164.24,164.01,164.07,6837.624371730433,145.2415,145.2504,145.0469,145.1,6837.6244
2017-01-06 14:25:00,164.1,164.22,164.1,164.15,2856.70325161555,145.1265,145.2327,145.1265,145.1708,2856.7033
2017-01-06 14:30:00,164.08,164.2,164.05,164.2,6451.943789106575,145.1089,145.215,145.0823,145.215,6451.9438
2017-01-06 14:35:00,164.2,164.21,164.05,164.08,34819.98153656785,145.215,145.2238,145.0823,145.1089,34819.9815
2017-01-06 14:40:00,164.07,164.07,163.85,163.98,13576.777105344136,145.1,145.1,144.9054,145.0204,13576.7771
2017-01-06 14:45:00,164.01,164.01,163.65,163.65,16993.537798748588,145.0469,145.0469,144.7286,144.7286,16993.5378
2017-01-06 14:50:00,163.66,163.76,163.6,163.6,12871.063698840906,144.7374,144.8259,144.6844,144.6844,12871.0637
2017-01-06 14:55:00,163.6,163.64,163.44,163.51,11890.450302595138,144.6844,144.7197,144.5429,144.6048,11890.4503
2017-01-06 15:00:00,163.47,163.65,163.46,163.53,10052.313057749512,144.5694,144.7286,144.5605,144.6224,10052.3131
2017-01-06 15:05:00,163.58,163.7,163.46,163.48,11725.305159503538,144.6667,144.7728,144.5605,144.5782,11725.3052
2017-01-06 15:10:00,163.56,163.71,163.47,163.67,13516.258077751563,144.649,144.7816,144.5694,144.7463,13516.2581
2017-01-06 15:15:00,163.66,163.81,163.65,163.75,12550.00512873115,144.7374,144.8701,144.7286,144.817,12550.0051
2017-01-06 15:20:00,163.75,163.78,163.68,163.75,13618.832700789824,144.817,144.8435,144.7551,144.817,13618.8327
2017-01-06 15:25:00,163.75,163.75,163.47,163.54,13387.014052723356,144.817,144.817,144.5694,144.6313,13387.0141
2017-01-06 15:30:00,163.55,163.55,163.44,163.45,14505.077443840391,144.6401,144.6401,144.5429,144.5517,14505.0774
2017-01-06 15:35:00,163.47,163.59,163.32,163.59,17360.75494922556,144.5694,144.6755,144.4367,144.6755,17360.7549
2017-01-06 15:40:00,163.63,163.81,163.63,163.76,16758.641911990973,144.7109,144.8701,144.7109,144.8259,16758.6419
2017-01-06 15:45:00,163.76,163.88,163.74,163.75,33503.949122986975,144.8259,144.932,144.8082,144.817,33503.9491
2017-01-06 15:50:00,163.75,163.82,163.65,163.69,35782.131500666736,144.817,144.8789,144.7286,144.7639,35782.1315
2017-01-06 15:55:00,163.69,163.73,163.57,163.68,64038.36290901631,144.7639,144.7993,144.6578,144.7551,64038.3629
2017-01-09 09:30:00,164.01,165.38,163.97,165.36,28963.99630731357,145.0469,146.2585,145.0116,146.2409,28963.9963
2017-01-09 09:35:00,165.33,165.41,164.29,164.91,1575.5462098676787,146.2143,146.2851,145.2946,145.8429,1575.5462
2017-01-09 09:40:00,164.79,165.26,164.6,165.11,4753.308031592984,145.7368,146.1524,145.5687,146.0198,4753.308
2017-01-09 09:45:00,164.76,164.88,164.36,164.76,12342.804390193864,145.7102,145.8164,145.3565,145.7102,12342.8044
2017-01-09 09:50:00,164.63,164.63,164.03,164.43,10575.44363524464,145.5953,145.5953,145.0646,145.4184,10575.4436
2017-01-09 09:55:00,164.4,164.83,164.11,164.69,9690.224638424454,145.3919,145.7721,145.1354,145.6483,9690.2246
2017-01-09 10:00:00,164.76,164.84,164.0,164.37,15891.886347317672,145.7102,145.781,145.0381,145.3653,15891.8863
2017-01-09 10:05:00,164.26,164.6,164.26,164.59,4609.703559339419,145.268,145.5687,145.268,145.5599,4609.7036
2017-01-09 10:10:00,164.62,164.77,164.49,164.67,6999.692276130885,145.5864,145.7191,145.4714,145.6306,6999.6923
2017-01-09 10:15:00,164.68,164.76,164.66,164.75,1948.9178377269463,145.6395,145.7102,145.6218,145.7014,1948.9178
2017-01-09 10:20:00,164.75,164.96,164.75,164.95,7005.84675351318,145.7014,145.8871,145.7014,145.8783,7005.8468
2017-01-09 10:25:00,164.93,165.1,164.91,164.91,4322.494614832291,145.8606,146.0109,145.8429,145.8429,4322.4946
2017-01-09 10:30:00,165.03,165.22,164.52,164.52,15999.589701507846,145.949,146.117,145.498,145.498,15999.5897
2017-01-09 10:35:00,164.49,164.6,164.44,164.49,7651.0411324238385,145.4714,145.5687,145.4272,145.4714,7651.0411
2017-01-09 10:40:00,164.62,164.67,164.44,164.6,13525.489793825009,145.5864,145.6306,145.4272,145.5687,13525.4898
2017-01-09 10:45:00,164.65,164.8,164.59,164.78,98362.90901630936,145.613,145.7456,145.5599,145.7279,98362.909
2017-01-09 10:50:00,164.87,164.99,164.68,164.77,8474.715355421069,145.8075,145.9136,145.6395,145.7191,8474.7154
2017-01-09 10:55:00,164.79,164.86,164.42,164.46,8113.652682326392,145.7368,145.7987,145.4095,145.4449,8113.6527
2017-01-09 11:00:00,164.3,164.4,164.22,164.3,4851.779669709714,145.3034,145.3919,145.2327,145.3034,4851.7797
2017-01-09 11:05:00,164.31,164.48,164.23,164.48,4815.878551646322,145.3123,145.4626,145.2415,145.4626,4815.8786
2017-01-09 11:10:00,164.44,164.53,164.15,164.16,7737.203815775977,145.4272,145.5068,145.1708,145.1796,7737.2038
2017-01-09 11:15:00,164.18,164.32,164.16,164.3,5102.061749923068,145.1973,145.3211,145.1796,145.3034,5102.0617
2017-01-09 11:20:00,164.26,164.27,164.05,164.06,6093.958354703046,145.268,145.2769,145.0823,145.0912,6093.9584
2017-01-09 11:25:00,164.04,164.07,163.91,164.05,8818.34034259924,145.0735,145.1,144.9585,145.0823,8818.3403
2017-01-09 11:30:00,164.05,164.08,163.88,164.08,5954.456867371012,145.0823,145.1089,144.932,145.1089,5954.4569
2017-01-09 11:35:00,164.07,164.11,164.06,164.11,1230.895476459124,145.1,145.1354,145.0912,145.1354,1230.8955
2017-01-09 11:40:00,164.11,164.17,163.84,163.86,5968.817314596368,145.1354,145.1884,144.8966,144.9143,5968.8173
2017-01-09 11:45:00,163.81,163.96,163.81,163.91,4877.423325469279,144.8701,145.0027,144.8701,144.9585,4877.4233
2017-01-09 11:50:00,163.96,164.02,163.89,164.02,3897.8356754538927,145.0027,145.0558,144.9408,145.0558,3897.8357
2017-01-09 11:55:00,164.06,164.35,164.06,164.28,7718.74038362909,145.0912,145.3476,145.0912,145.2857,7718.7404
2017-01-09 12:00:00,164.21,164.27,164.06,164.06,4885.629295312339,145.2238,145.2769,145.0912,145.0912,4885.6293
2017-01-09 12:05:00,164.09,164.33,164.09,164.26,6472.458713714227,145.1177,145.3299,145.1177,145.268,6472.4587
2017-01-09 12:10:00,164.25,164.25,164.14,164.17,2154.067083803467,145.2592,145.2592,145.1619,145.1884,2154.0671
2017-01-09 12:15:00,164.15,164.22,163.85,163.85,5560.570314904093,145.1708,145.2327,144.9054,144.9054,5560.5703
2017-01-09 12:20:00,163.89,164.04,163.89,164.04,3081.3416760693403,144.9408,145.0735,144.9408,145.0735,3081.3417
2017-01-09 12:25:00,163.97,164.06,163.97,164.03,2858.7547440763155,145.0116,145.0912,145.0116,145.0646,2858.7547
2017-01-09 12:30:00,163.98,164.1,163.94,164.1,5921.632987998769,145.0204,145.1265,144.985,145.1265,5921.633
2017-01-09 12:35:00,164.09,164.19,163.98,163.98,8339.316853010565,145.1177,145.2061,145.0204,145.0204,8339.3169
2017-01-09 12:40:00,164.09,164.1,164.03,164.09,2568.4685608780387,145.1177,145.1265,145.0646,145.1177,2568.4686
2017-01-09 12:45:00,164.07,164.11,164.0,164.06,8218.278797825418,145.1,145.1354,145.0381,145.0912,8218.2788
2017-01-09 12:50:00,164.05,164.16,164.04,164.16,4481.485280541594,145.0823,145.1796,145.0735,145.1796,4481.4853
2017-01-09 12:55:00,164.15,164.16,163.92,164.09,11668.889116832495,145.1708,145.1796,144.9674,145.1177,11668.8891
2017-01-09 13:00:00,164.1,164.23,164.1,164.23,4159.400964201456,145.1265,145.2415,145.1265,145.2415,4159.401
2017-01-09 13:05:00,164.23,164.48,164.23,164.42,6274.489691250385,145.2415,145.4626,145.2415,145.4095,6274.4897
2017-01-09 13:10:00,164.45,164.61,164.36,164.54,7711.560160016412,145.4361,145.5776,145.3565,145.5157,7711.5602
2017-01-09 13:15:00,164.56,164.64,164.53,164.6,4017.847984408657,145.5334,145.6041,145.5068,145.5687,4017.848
2017-01-09 13:20:00,164.62,164.71,164.6,164.65,4521.489383526516,145.5864,145.666,145.5687,145.613,4521.4894
2017-01-09 13:25:00,164.67,164.68,164.48,164.55,10352.856703251617,145.6306,145.6395,145.4626,145.5245,10352.8567
2017-01-09 13:30:00,164.54,164.57,164.45,164.51,6811.980715970869,145.5157,145.5422,145.4361,145.4891,6811.9807
2017-01-09 13:35:00,164.47,164.54,164.39,164.52,8165.965740075905,145.4538,145.5157,145.383,145.498,8165.9657
2017-01-09 13:40:00,164.52,164.57,164.44,164.48,23687.557698225457,145.498,145.5422,145.4272,145.4626,23687.5577
2017-01-09 13:45:00,164.5,164.59,164.49,164.56,4188.121858652169,145.4803,145.5599,145.4714,145.5334,4188.1219
2017-01-09 13:50:00,164.52,164.53,164.42,164.46,3950.148733203405,145.498,145.5068,145.4095,145.4449,3950.1487
2017-01-09 13:55:00,164.47,164.69,164.44,164.65,7400.759052210483,145.4538,145.6483,145.4272,145.613,7400.7591
2017-01-09 14:00:00,164.72,164.85,164.65,164.85,3673.1972510001024,145.6749,145.7898,145.613,145.7898,3673.1973
2017-01-09 14:05:00,164.84,164.9,164.71,164.74,12089.445071289363,145.781,145.834,145.666,145.6925,12089.4451
2017-01-09 14:10:00,164.72,164.72,164.4,164.56,9015.2836188327,145.6749,145.6749,145.3919,145.5334,9015.2836
2017-01-09 14:15:00,164.59,164.66,164.56,164.61,5049.748692173556,145.5599,145.6218,145.5334,145.5776,5049.7487
2017-01-09 14:20:00,164.67,164.67,164.37,164.49,9052.210483126471,145.6306,145.6306,145.3653,145.4714,9052.2105
2017-01-09 14:25:00,164.48,164.51,164.28,164.34,12633.090573392145,145.4626,145.4891,145.2857,145.3388,12633.0906
2017-01-09 14:30:00,164.32,164.33,163.92,164.1,22009.43686531952,145.3211,145.3299,144.9674,145.1265,22009.4369
2017-01-09 14:35:00,164.18,164.35,164.18,164.35,3414.7092009436865,145.1973,145.3476,145.1973,145.3476,3414.7092
2017-01-09 14:40:00,164.34,164.4,164.3,164.35,8834.752282285363,145.3388,145.3919,145.3034,145.3476,8834.7523
2017-01-09 14:45:00,164.33,164.53,164.33,164.46,8314.698943481382,145.3299,145.5068,145.3299,145.4449,8314.6989
2017-01-09 14:50:00,164.48,164.48,164.39,164.46,3912.196122679249,145.4626,145.4626,145.383,145.4449,3912.1961
2017-01-09 14:55:00,164.48,164.56,164.41,164.53,5781.105754436352,145.4626,145.5334,145.4007,145.5068,5781.1058
2017-01-09 15:00:00,164.55,164.55,164.29,164.32,8675.76161657606,145.5245,145.5245,145.2946,145.3211,8675.7616
2017-01-09 15:05:00,164.32,164.47,164.32,164.4,2067.9044004513285,145.3211,145.4538,145.3211,145.3919,2067.9044
2017-01-09 15:10:00,164.46,164.5,164.46,164.49,6053.954251718124,145.4449,145.4803,145.4449,145.4714,6053.9543
2017-01-09 15:15:00,164.5,164.64,164.48,164.6,14135.808800902656,145.4803,145.6041,145.4626,145.5687,14135.8088
2017-01-09 15:20:00,164.62,164.64,164.19,164.23,34829.2132526413,145.5864,145.6041,145.2061,145.2415,34829.2133
2017-01-09 15:25:00,164.25,164.56,164.21,164.56,13910.144630218483,145.2592,145.5334,145.2238,145.5334,13910.1446
2017-01-09 15:30:00,164.56,164.56,164.44,164.48,13540.875987280746,145.5334,145.5334,145.4272,145.4626,13540.876
2017-01-09 15:35:00,164.51,164.64,164.48,164.63,7147.39973330598,145.4891,145.6041,145.4626,145.5953,7147.3997
2017-01-09 15:40:00,164.66,164.73,164.62,164.63,14266.078572161246,145.6218,145.6837,145.5864,145.5953,14266.0786
2017-01-09 15:45:00,164.63,164.76,164.57,164.76,29031.695558518823,145.5953,145.7102,145.5422,145.7102,29031.6956
2017-01-09 15:50:00,164.76,164.77,164.67,164.72,25916.504256846856,145.7102,145.7191,145.6306,145.6749,25916.5043
2017-01-09 15:55:00,164.7,164.74,164.56,164.64,38646.01497589496,145.6572,145.6925,145.5334,145.6041,38646.015
2017-01-10 09:30:00,164.33,164.99,164.14,164.99,15071.28936301159,145.3299,145.9136,145.1619,145.9136,15071.2894
2017-01-10 09:35:00,164.88,166.02,164.88,166.01,20287.20894450713,145.8164,146.8245,145.8164,146.8157,20287.2089
2017-01-10 09:40:00,165.76,165.85,165.19,165.72,14312.237152528463,146.5946,146.6742,146.0905,146.5592,14312.2372
2017-01-10 09:45:00,165.77,165.98,165.59,165.93,5395.425171812493,146.6035,146.7892,146.4443,146.745,5395.4252
2017-01-10 09:50:00,165.89,166.36,165.8,166.14,9751.76941224741,146.7096,147.1252,146.63,146.9307,9751.7694
2017-01-10 09:55:00,166.28,166.28,165.73,165.88,7807.980305672377,147.0545,147.0545,146.5681,146.7007,7807.9803
2017-01-10 10:00:00,165.86,165.89,165.33,165.58,6753.51318083906,146.683,146.7096,146.2143,146.4354,6753.5132
2017-01-10 10:05:00,165.42,165.65,165.12,165.65,18049.030669812288,146.2939,146.4973,146.0286,146.4973,18049.0307
2017-01-10 10:10:00,165.62,165.62,165.21,165.33,11461.68837829521,146.4708,146.4708,146.1082,146.2143,11461.6884
2017-01-10 10:15:00,165.25,165.41,165.18,165.23,6262.180736485793,146.1436,146.2851,146.0817,146.1259,6262.1807
2017-01-10 10:20:00,165.17,165.63,165.09,165.63,6834.547133039286,146.0728,146.4796,146.0021,146.4796,6834.5471
2017-01-10 10:25:00,165.52,165.61,165.22,165.55,16688.891168324957,146.3824,146.462,146.117,146.4089,16688.8912
2017-01-10 10:30:00,165.42,166.01,165.36,165.96,9053.236229356857,146.2939,146.8157,146.2409,146.7715,9053.2362
2017-01-10 10:35:00,165.92,165.92,165.77,165.89,6650.9385578008,146.7361,146.7361,146.6035,146.7096,6650.9386
2017-01-10 10:40:00,165.91,166.18,165.9,166.14,7461.278079803056,146.7273,146.966,146.7184,146.9307,7461.2781
2017-01-10 10:45:00,166.04,166.32,165.95,166.31,11863.78090060519,146.8422,147.0899,146.7626,147.081,11863.7809
2017-01-10 10:50:00,166.14,166.41,166.06,166.41,8923.992204328648,146.9307,147.1695,146.8599,147.1695,8923.9922
2017-01-10 10:55:00,166.3,166.54,166.3,166.54,1285.260026669402,147.0722,147.2844,147.0722,147.2844,1285.26
2017-01-10 11:00:00,166.46,166.64,166.37,166.47,24246.589393783976,147.2137,147.3729,147.1341,147.2225,24246.5894
2017-01-10 11:05:00,166.54,166.54,166.38,166.49,4164.52969535337,147.2844,147.2844,147.1429,147.2402,4164.5297
2017-01-10 11:10:00,166.43,166.56,166.38,166.56,5282.593086470407,147.1871,147.3021,147.1429,147.3021,5282.5931
2017-01-10 11:15:00,166.42,166.7,166.42,166.62,10483.126474510203,147.1783,147.4259,147.1783,147.3552,10483.1265
2017-01-10 11:20:00,166.59,166.88,166.57,166.88,7093.0351830957015,147.3286,147.5851,147.311,147.5851,7093.0352
2017-01-10 11:25:00,166.95,167.08,166.87,166.9,7233.562416658118,147.647,147.762,147.5763,147.6028,7233.5624
2017-01-10 11:30:00,166.89,167.19,166.87,167.1,12695.66109344548,147.594,147.8593,147.5763,147.7797,12695.6611
2017-01-10 11:35:00,167.06,167.23,167.06,167.14,5946.250897527952,147.7443,147.8946,147.7443,147.8151,5946.2509
2017-01-10 11:40:00,167.17,167.19,166.89,167.03,11153.964509180429,147.8416,147.8593,147.594,147.7178,11153.9645
2017-01-10 11:45:00,166.87,167.22,166.87,167.11,5695.968817314596,147.5763,147.8858,147.5763,147.7885,5695.9688
2017-01-10 11:50:00,167.21,167.63,167.1,167.58,14976.920709816392,147.877,148.2484,147.7797,148.2042,14976.9207
2017-01-10 11:55:00,167.57,167.9,167.52,167.56,16826.341163196226,148.1953,148.4872,148.1511,148.1865,16826.3412
2017-01-10 12:00:00,167.49,167.68,167.48,167.59,3282.3879372243305,148.1246,148.2926,148.1157,148.213,3282.3879
2017-01-10 12:05:00,167.57,167.81,167.51,167.81,5690.840086162683,148.1953,148.4076,148.1423,148.4076,5690.8401
2017-01-10 12:10:00,167.79,168.18,167.77,168.06,10998.051082162272,148.3899,148.7348,148.3722,148.6287,10998.0511
2017-01-10 12:15:00,168.12,168.26,168.11,168.22,10739.563032105856,148.6817,148.8056,148.6729,148.7702,10739.563
2017-01-10 12:20:00,168.17,168.43,168.17,168.43,10195.917530003077,148.726,148.9559,148.726,148.9559,10195.9175
2017-01-10 12:25:00,168.38,168.56,168.38,168.52,6859.165042568468,148.9117,149.0709,148.9117,149.0355,6859.165
2017-01-10 12:30:00,168.55,168.55,168.41,168.54,10016.41193968612,149.062,149.062,148.9382,149.0532,10016.4119
2017-01-10 12:35:00,168.45,168.56,168.38,168.44,13732.690532362292,148.9736,149.0709,148.9117,148.9647,13732.6905
2017-01-10 12:40:00,168.46,168.51,168.33,168.33,11074.982049440969,148.9824,149.0267,148.8675,148.8675,11074.982
2017-01-10 12:45:00,168.3,168.33,168.16,168.25,3743.973740896502,148.8409,148.8675,148.7171,148.7967,3743.9737
2017-01-10 12:50:00,168.21,168.42,168.15,168.41,5564.673299825623,148.7613,148.9471,148.7083,148.9382,5564.6733
2017-01-10 12:55:00,168.41,168.53,168.33,168.52,6835.572879269668,148.9382,149.0443,148.8675,149.0355,6835.5729
2017-01-10 13:00:00,168.49,168.49,168.3,168.35,4513.283413683455,149.009,149.009,148.8409,148.8852,4513.2834
2017-01-10 13:05:00,168.27,168.31,168.06,168.14,3502.92337675659,148.8144,148.8498,148.6287,148.6994,3502.9234
2017-01-10 13:10:00,168.06,168.1,167.91,167.97,8380.346702225868,148.6287,148.6641,148.496,148.5491,8380.3467
2017-01-10 13:15:00,167.94,167.95,167.86,167.89,42536.67042773618,148.5226,148.5314,148.4518,148.4783,42536.6704
2017-01-10 13:20:00,167.89,167.89,167.72,167.75,10522.104831264744,148.4783,148.4783,148.328,148.3545,10522.1048
2017-01-10 13:25:00,167.7,167.77,167.64,167.74,5530.823674222997,148.3103,148.3722,148.2572,148.3457,5530.8237
2017-01-10 13:30:00,167.76,167.94,167.76,167.89,8978.356754538927,148.3634,148.5226,148.3634,148.4783,8978.3568
2017-01-10 13:35:00,167.89,167.97,167.87,167.91,10369.268642937735,148.4783,148.5491,148.4606,148.496,10369.2686
2017-01-10 13:40:00,167.9,168.05,167.89,168.04,8274.69484049646,148.4872,148.6198,148.4783,148.611,8274.6948
2017-01-10 13:45:00,168.04,168.05,167.95,167.96,19257.359729202995,148.611,148.6198,148.5314,148.5402,19257.3597
2017-01-10 13:50:00,167.96,167.99,167.69,167.91,7982.357164837419,148.5402,148.5668,148.3015,148.496,7982.3572
2017-01-10 13:55:00,167.93,167.93,167.61,167.66,5819.058364960509,148.5137,148.5137,148.2307,148.2749,5819.0584
2017-01-10 14:00:00,167.65,167.68,167.36,167.41,6838.650117960816,148.2661,148.2926,148.0096,148.0538,6838.6501
2017-01-10 14:05:00,167.49,167.64,167.48,167.61,11488.357780285158,148.1246,148.2572,148.1157,148.2307,11488.3578
2017-01-10 14:10:00,167.58,167.67,167.52,167.6,13113.1398092112,148.2042,148.2838,148.1511,148.2219,13113.1398
2017-01-10 14:15:00,167.71,167.77,167.55,167.67,22104.831264745106,148.3191,148.3722,148.1776,148.2838,22104.8313
2017-01-10 14:20:00,167.71,167.72,167.53,167.64,5166.683762437173,148.3191,148.328,148.16,148.2572,5166.6838
2017-01-10 14:25:00,167.6,167.6,167.37,167.52,7581.290388757821,148.2219,148.2219,148.0185,148.1511,7581.2904
2017-01-10 14:30:00,167.53,167.57,167.45,167.5,6060.1087291004205,148.16,148.1953,148.0892,148.1334,6060.1087
2017-01-10 14:35:00,167.52,167.68,167.52,167.66,7282.798235716484,148.1511,148.2926,148.1511,148.2749,7282.7982
2017-01-10 14:40:00,167.66,167.84,167.6,167.64,14966.663247512564,148.2749,148.4341,148.2219,148.2572,14966.6632
2017-01-10 14:45:00,167.64,167.76,167.62,167.74,5146.168837829521,148.2572,148.3634,148.2396,148.3457,5146.1688
2017-01-10 14:50:00,167.69,167.88,167.58,167.88,5157.452046363729,148.3015,148.4695,148.2042,148.4695,5157.452
2017-01-10 14:55:00,167.92,167.93,167.58,167.6,12319.212226895066,148.5049,148.5137,148.2042,148.2219,12319.2122
2017-01-10 15:00:00,167.58,167.72,167.54,167.67,8493.178787567955,148.2042,148.328,148.1688,148.2838,8493.1788
2017-01-10 15:05:00,167.72,167.79,167.56,167.66,7959.790747769001,148.328,148.3899,148.1865,148.2749,7959.7907
2017-01-10 15:10:00,167.6,167.76,167.52,167.69,12838.239819468665,148.2219,148.3634,148.1511,148.3015,12838.2398
2017-01-10 15:15:00,167.73,167.77,167.53,167.53,15294.902041234998,148.3368,148.3722,148.16,148.16,15294.902
2017-01-10 15:20:00,167.54,167.59,167.25,167.25,15292.850548774231,148.1688,148.213,147.9123,147.9123,15292.8505
2017-01-10 15:25:00,167.32,167.41,167.23,167.25,18889.11683249564,147.9742,148.0538,147.8946,147.9123,18889.1168
2017-01-10 15:30:00,167.3,167.55,167.25,167.36,14853.831162170478,147.9566,148.1776,147.9123,148.0096,14853.8312
2017-01-10 15:35:00,167.35,167.36,167.16,167.16,17210.9959995897,148.0008,148.0096,147.8327,147.8327,17210.996
2017-01-10 15:40:00,167.15,167.17,166.82,166.85,28716.79146579136,147.8239,147.8416,147.5321,147.5586,28716.7915
2017-01-10 15:45:00,166.89,166.92,166.71,166.85,44608.67781310903,147.594,147.6205,147.4348,147.5586,44608.6778
2017-01-10 15:50:00,166.84,166.96,166.83,166.9,41498.61524258898,147.5497,147.6559,147.5409,147.6028,41498.6152
2017-01-10 15:55:00,166.9,166.92,166.58,166.66,89518.92501795056,147.6028,147.6205,147.3198,147.3906,89518.925
2017-01-11 09:30:00,166.23,167.04,166.23,166.63,16220.125141040106,147.0103,147.7266,147.0103,147.364,16220.1251
2017-01-11 09:35:00,166.61,167.25,166.51,167.06,15801.620679044005,147.3463,147.9123,147.2579,147.7443,15801.6207
2017-01-11 09:40:00,167.27,167.31,166.7,167.28,8760.898553697814,147.93,147.9654,147.4259,147.9389,8760.8986
2017-01-11 09:45:00,167.08,167.94,167.07,167.78,8726.023181864806,147.762,148.5226,147.7531,148.3811,8726.0232
2017-01-11 09:50:00,167.6,167.87,167.48,167.77,3517.2838239819466,148.2219,148.4606,148.1157,148.3722,3517.2838
2017-01-11 09:55:00,167.67,167.78,167.4,167.43,6053.954251718124,148.2838,148.3811,148.045,148.0715,6053.9543
2017-01-11 10:00:00,167.6,167.71,167.49,167.6,23622.93568571136,148.2219,148.3191,148.1246,148.2219,23622.9357
2017-01-11 10:05:00,167.61,167.83,167.58,167.68,20471.843265976,148.2307,148.4253,148.2042,148.2926,20471.8433
2017-01-11 10:10:00,167.72,167.75,167.46,167.65,8427.531028823469,148.328,148.3545,148.0981,148.2661,8427.531
2017-01-11 10:15:00,167.46,167.63,167.02,167.1,2666.9401989947687,148.0981,148.2484,147.7089,147.7797,2666.9402
2017-01-11 10:20:00,167.16,167.52,167.13,167.34,12205.354395322596,147.8327,148.1511,147.8062,147.9919,12205.3544
2017-01-11 10:25:00,167.22,167.44,167.2,167.44,3993.2300748794746,147.8858,148.0804,147.8681,148.0804,3993.2301
2017-01-11 10:30:00,167.33,167.66,167.23,167.46,11733.5111293466,147.9831,148.2749,147.8946,148.0981,11733.5111
2017-01-11 10:35:00,167.24,167.53,167.24,167.53,10472.86901220638,147.9035,148.16,147.9035,148.16,10472.869
2017-01-11 10:40:00,167.46,167.46,167.02,167.18,11363.21674017848,148.0981,148.0981,147.7089,147.8504,11363.2167
2017-01-11 10:45:00,167.14,167.23,166.92,167.23,10386.70632885424,147.8151,147.8946,147.6205,147.8946,10386.7063
2017-01-11 10:50:00,167.14,167.23,166.73,166.75,3887.5782131500655,147.8151,147.8946,147.4525,147.4701,3887.5782
2017-01-11 10:55:00,166.65,166.8,166.46,166.8,4973.843471125243,147.3817,147.5144,147.2137,147.5144,4973.8435
2017-01-11 11:00:00,166.62,166.88,166.4,166.86,17403.83629090163,147.3552,147.5851,147.1606,147.5674,17403.8363
2017-01-11 11:05:00,166.87,166.87,166.66,166.87,9955.892912093548,147.5763,147.5763,147.3906,147.5763,9955.8929
2017-01-11 11:10:00,166.89,166.89,166.56,166.56,8928.09518925018,147.594,147.594,147.3021,147.3021,8928.0952
2017-01-11 11:15:00,166.64,166.72,166.44,166.72,5710.329264539952,147.3729,147.4436,147.196,147.4436,5710.3293
2017-01-11 11:20:00,166.77,166.77,165.71,165.71,9821.520155913426,147.4878,147.4878,146.5504,146.5504,9821.5202
2017-01-11 11:25:00,165.47,165.86,164.9,165.12,13909.118883988102,146.3381,146.683,145.834,146.0286,13909.1189
2017-01-11 11:30:00,165.2,165.29,164.69,164.99,8503.436249871782,146.0994,146.179,145.6483,145.9136,8503.4362
2017-01-11 11:35:00,165.03,165.19,164.62,164.84,17519.745614934865,145.949,146.0905,145.5864,145.781,17519.7456
2017-01-11 11:40:00,164.81,165.37,164.81,165.37,5809.826648887065,145.7545,146.2497,145.7545,146.2497,5809.8266
2017-01-11 11:45:00,165.37,165.7,165.3,165.64,13850.651348856292,146.2497,146.5415,146.1878,146.4885,13850.6513
2017-01-11 11:50:00,165.56,166.17,165.48,166.17,19222.484357369987,146.4177,146.9572,146.347,146.9572,19222.4844
2017-01-11 11:55:00,166.18,166.84,166.05,166.84,132184.83947071494,146.966,147.5497,146.8511,147.5497,132184.8395
2017-01-11 12:00:00,166.88,168.29,166.8,167.6,87642.83516258077,147.5851,148.8321,147.5144,148.2219,87642.8352
2017-01-11 12:05:00,167.51,167.68,167.15,167.39,17868.49933326495,148.1423,148.2926,147.8239,148.0361,17868.4993
2017-01-11 12:10:00,167.34,167.77,167.3,167.68,18938.352651554003,147.9919,148.3722,147.9566,148.2926,18938.3527
2017-01-11 12:15:00,167.6,168.0,167.52,168.0,24293.773720381578,148.2219,148.5756,148.1511,148.5756,24293.7737
2017-01-11 12:20:00,167.77,167.87,167.57,167.65,21947.892091496564,148.3722,148.4606,148.1953,148.2661,21947.8921
2017-01-11 12:25:00,167.7,168.01,167.63,168.01,42947.9946661196,148.3103,148.5845,148.2484,148.5845,42947.9947
2017-01-11 12:30:00,167.98,168.01,167.59,167.59,12842.342804390191,148.5579,148.5845,148.213,148.213,12842.3428
2017-01-11 12:35:00,167.48,167.75,167.24,167.24,13977.843881423734,148.1157,148.3545,147.9035,147.9035,13977.8439
2017-01-11 12:40:00,167.36,167.36,167.12,167.23,10090.265668273669,148.0096,148.0096,147.7974,147.8946,10090.2657
2017-01-11 12:45:00,167.29,167.3,167.04,167.2,15918.55574930762,147.9477,147.9566,147.7266,147.8681,15918.5557
2017-01-11 12:50:00,167.14,167.4,167.07,167.4,3189.0450302595136,147.8151,148.045,147.7531,148.045,3189.045
2017-01-11 12:55:00,167.28,167.82,167.28,167.76,13498.82039183506,147.9389,148.4164,147.9389,148.3634,13498.8204
2017-01-11 13:00:00,167.68,167.97,167.68,167.85,9223.510103600369,148.2926,148.5491,148.2926,148.443,9223.5101
2017-01-11 13:05:00,167.83,167.91,167.73,167.9,9440.96830444148,148.4253,148.496,148.3368,148.4872,9440.9683
2017-01-11 13:10:00,167.84,167.97,167.5,167.89,18078.777310493384,148.4341,148.5491,148.1334,148.4783,18078.7773
2017-01-11 13:15:00,167.84,167.86,167.32,167.78,11278.079803056724,148.4341,148.4518,147.9742,148.3811,11278.0798
2017-01-11 13:20:00,167.64,167.84,167.53,167.59,5882.65463124423,148.2572,148.4341,148.16,148.213,5882.6546
2017-01-11 13:25:00,167.55,167.56,167.03,167.19,8350.600061544774,148.1776,148.1865,147.7178,147.8593,8350.6001
2017-01-11 13:30:00,167.2,167.51,167.12,167.51,8153.656785311314,147.8681,148.1423,147.7974,148.1423,8153.6568
2017-01-11 13:35:00,167.49,167.89,167.49,167.83,6705.303108011078,148.1246,148.4783,148.1246,148.4253,6705.3031
2017-01-11 13:40:00,167.81,168.0,167.63,168.0,11527.336137039696,148.4076,148.5756,148.2484,148.5756,11527.3361
2017-01-11 13:45:00,167.99,168.06,167.74,167.74,8530.10565186173,148.5668,148.6287,148.3457,148.3457,8530.1057
2017-01-11 13:50:00,167.8,167.97,167.79,167.92,13452.661811467842,148.3987,148.5491,148.3899,148.5049,13452.6618
2017-01-11 13:55:00,167.84,168.0,167.75,167.93,5594.419940506718,148.4341,148.5756,148.3545,148.5137,5594.4199
2017-01-11 14:00:00,167.89,167.93,167.75,167.78,5389.270694430198,148.4783,148.5137,148.3545,148.3811,5389.2707
2017-01-11 14:05:00,167.75,167.87,167.71,167.8,4749.205046671454,148.3545,148.4606,148.3191,148.3987,4749.205
2017-01-11 14:10:00,167.78,167.99,167.67,167.92,7409.990768283927,148.3811,148.5668,148.2838,148.5049,7409.9908
2017-01-11 14:15:00,167.9,168.35,167.86,168.35,19468.66345266181,148.4872,148.8852,148.4518,148.8852,19468.6635
2017-01-11 14:20:00,168.35,168.61,168.29,168.61,18570.10975484665,148.8852,149.1151,148.8321,149.1151,18570.1098
2017-01-11 14:25:00,168.59,169.0,168.59,168.73,31169.35070263617,149.0974,149.46,149.0974,149.2212,31169.3507
2017-01-11 14:30:00,168.69,169.14,168.67,169.11,11311.929428659349,149.1858,149.5838,149.1682,149.5573,11311.9294
2017-01-11 14:35:00,169.02,169.24,168.98,169.16,16275.515437480766,149.4777,149.6722,149.4423,149.6015,16275.5154
2017-01-11 14:40:00,169.15,169.25,168.95,168.95,6684.788183403426,149.5927,149.6811,149.4158,149.4158,6684.7882
2017-01-11 14:45:00,168.98,168.98,168.78,168.91,13098.779361985844,149.4423,149.4423,149.2654,149.3804,13098.7794
2017-01-11 14:50:00,168.92,168.99,168.79,168.89,8921.940711867883,149.3892,149.4512,149.2743,149.3627,8921.9407
2017-01-11 14:55:00,168.84,169.02,168.67,168.96,6224.228125961637,149.3185,149.4777,149.1682,149.4246,6224.2281
2017-01-11 15:00:00,168.9,169.03,168.9,168.98,2872.089445071289,149.3716,149.4865,149.3716,149.4423,2872.0894
2017-01-11 15:05:00,168.98,169.11,168.84,169.02,11173.453687557698,149.4423,149.5573,149.3185,149.4777,11173.4537
2017-01-11 15:10:00,168.99,169.2,168.99,169.2,7080.72622833111,149.4512,149.6369,149.4512,149.6369,7080.7262
2017-01-11 15:15:00,169.2,169.2,169.01,169.04,10740.58877833624,149.6369,149.6369,149.4688,149.4954,10740.5888
2017-01-11 15:20:00,169.08,169.14,168.97,168.98,12174.582008411118,149.5307,149.5838,149.4335,149.4423,12174.582
2017-01-11 15:25:00,169.01,169.12,168.88,169.11,20499.53841419633,149.4688,149.5661,149.3539,149.5573,20499.5384
2017-01-11 15:30:00,169.07,169.18,168.96,168.97,16005.74417889014,149.5219,149.6192,149.4246,149.4335,16005.7442
2017-01-11 15:35:00,168.96,168.99,168.86,168.87,23842.445379013232,149.4246,149.4512,149.3362,149.345,23842.4454
2017-01-11 15:40:00,168.87,169.07,168.81,168.93,18957.84182993128,149.345,149.5219,149.292,149.3981,18957.8418
2017-01-11 15:45:00,169.0,169.07,168.93,168.99,29717.919786644783,149.46,149.5219,149.3981,149.4512,29717.9198
2017-01-11 15:50:00,168.98,169.12,168.98,169.06,33399.32300748795,149.4423,149.5661,149.4423,149.5131,33399.323
2017-01-11 15:55:00,169.09,169.38,169.02,169.35,87175.09488152631,149.5396,149.7961,149.4777,149.7695,87175.0949
2017-01-12 09:30:00,168.53,168.59,167.28,167.28,11564.26300133347,149.0443,149.0974,147.9389,147.9389,11564.263
2017-01-12 09:35:00,167.14,167.74,166.84,167.21,18636.78325982152,147.8151,148.3457,147.5497,147.877,18636.7833
2017-01-12 09:40:00,167.05,167.6,166.82,167.16,27727.97209970253,147.7355,148.2219,147.5321,147.8327,27727.9721
2017-01-12 09:45:00,167.06,167.78,167.05,167.32,12740.793927582316,147.7443,148.3811,147.7355,147.9742,12740.7939
2017-01-12 09:50:00,167.43,168.03,167.43,167.74,20638.014155297977,148.0715,148.6022,148.0715,148.3457,20638.0142
2017-01-12 09:55:00,167.68,167.69,166.89,167.12,15031.285260026669,148.2926,148.3015,147.594,147.7974,15031.2853
2017-01-12 10:00:00,167.21,167.21,166.63,166.92,12000.205149246076,147.877,147.877,147.364,147.6205,12000.2051
2017-01-12 10:05:00,166.84,167.02,166.29,166.53,9985.639552774644,147.5497,147.7089,147.0633,147.2756,9985.6396
2017-01-12 10:10:00,166.6,166.63,166.46,166.6,36430.403118268536,147.3375,147.364,147.2137,147.3375,36430.4031
2017-01-12 10:15:00,166.6,166.79,166.37,166.37,14683.557287926966,147.3375,147.5055,147.1341,147.1341,14683.5573
2017-01-12 10:20:00,166.32,166.83,166.31,166.83,13580.880090265668,147.0899,147.5409,147.081,147.5409,13580.8801
2017-01-12 10:25:00,166.77,167.36,166.77,167.35,32702.84131705816,147.4878,148.0096,147.4878,148.0008,32702.8413
2017-01-12 10:30:00,167.32,167.38,167.07,167.35,37960.81649399938,147.9742,148.0273,147.7531,148.0008,37960.8165
2017-01-12 10:35:00,167.31,167.51,167.23,167.38,12329.469689198892,147.9654,148.1423,147.8946,148.0273,12329.4697
2017-01-12 10:40:00,167.37,168.17,167.37,168.17,20920.0943686532,148.0185,148.726,148.0185,148.726,20920.0944
2017-01-12 10:45:00,168.1,168.26,168.02,168.2,14108.113652682328,148.6641,148.8056,148.5933,148.7525,14108.1137
2017-01-12 10:50:00,168.36,168.51,168.18,168.43,4718.432659759975,148.894,149.0267,148.7348,148.9559,4718.4327
2017-01-12 10:55:00,168.37,168.47,168.1,168.41,11260.64211714022,148.9028,148.9913,148.6641,148.9382,11260.6421
2017-01-12 11:00:00,168.37,168.37,167.67,167.73,8906.554518412144,148.9028,148.9028,148.2838,148.3368,8906.5545
2017-01-12 11:05:00,167.74,167.74,167.47,167.57,5641.604267104318,148.3457,148.3457,148.1069,148.1953,5641.6043
2017-01-12 11:10:00,167.62,167.81,167.56,167.79,8111.601189865627,148.2396,148.4076,148.1865,148.3899,8111.6012
2017-01-12 11:15:00,167.8,168.07,167.74,167.9,13097.753615755462,148.3987,148.6375,148.3457,148.4872,13097.7536
2017-01-12 11:20:00,167.92,168.31,167.86,168.31,13833.213662939788,148.5049,148.8498,148.4518,148.8498,13833.2137
2017-01-12 11:25:00,168.25,168.36,168.17,168.3,7847.9844086572975,148.7967,148.894,148.726,148.8409,7847.9844
2017-01-12 11:30:00,168.29,168.43,167.93,168.09,15632.372551030874,148.8321,148.9559,148.5137,148.6552,15632.3726
2017-01-12 11:35:00,167.98,168.11,167.93,168.11,7487.947481793004,148.5579,148.6729,148.5137,148.6729,7487.9475
2017-01-12 11:40:00,168.01,168.25,167.99,168.25,12592.060724176838,148.5845,148.7967,148.5668,148.7967,12592.0607
2017-01-12 11:45:00,168.25,168.25,167.99,168.03,6564.775874448661,148.7967,148.7967,148.5668,148.6022,6564.7759
2017-01-12 11:50:00,168.06,168.07,167.77,167.81,4102.984921530413,148.6287,148.6375,148.3722,148.4076,4102.9849
2017-01-12 11:55:00,167.73,168.09,167.56,168.09,8905.528772181762,148.3368,148.6552,148.1865,148.6552,8905.5288
2017-01-12 12:00:00,168.09,168.39,168.09,168.35,2455.6364755359523,148.6552,148.9205,148.6552,148.8852,2455.6365
2017-01-12 12:05:00,168.37,168.5,168.26,168.34,5998.563955277464,148.9028,149.0178,148.8056,148.8763,5998.564
2017-01-12 12:10:00,168.39,168.42,168.24,168.35,2256.6417068417272,148.9205,148.9471,148.7879,148.8852,2256.6417
2017-01-12 12:15:00,168.29,168.55,168.29,168.47,4040.4144014770745,148.8321,149.062,148.8321,148.9913,4040.4144
2017-01-12 12:20:00,168.39,168.44,168.33,168.38,4515.33490614422,148.9205,148.9647,148.8675,148.9117,4515.3349
2017-01-12 12:25:00,168.39,168.48,168.28,168.3,9947.686942250486,148.9205,149.0001,148.8232,148.8409,9947.6869
2017-01-12 12:30:00,168.26,168.43,168.22,168.28,6057.031490409273,148.8056,148.9559,148.7702,148.8232,6057.0315
2017-01-12 12:35:00,168.29,168.36,168.16,168.17,3487.537183300851,148.8321,148.894,148.7171,148.726,3487.5372
2017-01-12 12:40:00,168.13,168.2,168.08,168.08,5216.945327725921,148.6906,148.7525,148.6464,148.6464,5216.9453
2017-01-12 12:45:00,168.1,168.27,168.05,168.24,4945.12257667453,148.6641,148.8144,148.6198,148.7879,4945.1226
2017-01-12 12:50:00,168.19,168.27,168.18,168.23,3567.545389270694,148.7437,148.8144,148.7348,148.779,3567.5454
2017-01-12 12:55:00,168.18,168.18,168.05,168.12,4480.459534311211,148.7348,148.7348,148.6198,148.6817,4480.4595
2017-01-12 13:00:00,168.14,168.14,168.01,168.01,3710.124115293876,148.6994,148.6994,148.5845,148.5845,3710.1241
2017-01-12 13:05:00,168.02,168.02,167.75,167.83,7323.828084931788,148.5933,148.5933,148.3545,148.4253,7323.8281
2017-01-12 13:10:00,167.89,168.04,167.87,168.04,5535.95240537491,148.4783,148.611,148.4606,148.611,5535.9524
2017-01-12 13:15:00,168.01,168.17,167.94,167.95,6619.140424658939,148.5845,148.726,148.5226,148.5314,6619.1404
2017-01-12 13:20:00,168.01,168.02,167.84,167.84,5053.851677095086,148.5845,148.5933,148.4341,148.4341,5053.8517
2017-01-12 13:25:00,167.8,167.9,167.79,167.85,3384.962560262591,148.3987,148.4872,148.3899,148.443,3384.9626
2017-01-12 13:30:00,167.85,167.9,167.81,167.88,2560.262591034978,148.443,148.4872,148.4076,148.4695,2560.2626
2017-01-12 13:35:00,167.88,168.15,167.88,168.01,7282.798235716484,148.4695,148.7083,148.4695,148.5845,7282.7982
2017-01-12 13:40:00,168.03,168.31,168.02,168.12,4313.262898758847,148.6022,148.8498,148.5933,148.6817,4313.2629
2017-01-12 13:45:00,168.18,168.28,168.06,168.06,4513.283413683455,148.7348,148.8232,148.6287,148.6287,4513.2834
2017-01-12 13:50:00,168.15,168.4,168.12,168.3,6756.590419530208,148.7083,148.9294,148.6817,148.8409,6756.5904
2017-01-12 13:55:00,168.3,168.6,168.29,168.4,3282.3879372243305,148.8409,149.1062,148.8321,148.9294,3282.3879
2017-01-12 14:00:00,168.44,168.54,168.28,168.54,8574.212739768182,148.9647,149.0532,148.8232,149.0532,8574.2127
2017-01-12 14:05:00,168.54,168.54,168.32,168.46,5719.560980613396,149.0532,149.0532,148.8586,148.9824,5719.561
2017-01-12 14:10:00,168.39,168.65,168.39,168.57,4528.669607139193,148.9205,149.1505,148.9205,149.0797,4528.6696
2017-01-12 14:15:00,168.52,168.7,168.51,168.53,10200.020514924609,149.0355,149.1947,149.0267,149.0443,10200.0205
2017-01-12 14:20:00,168.52,168.69,168.38,168.66,6432.454610729305,149.0355,149.1858,148.9117,149.1593,6432.4546
2017-01-12 14:25:00,168.58,168.73,168.56,168.71,4945.12257667453,149.0886,149.2212,149.0709,149.2035,4945.1226
2017-01-12 14:30:00,168.67,168.91,168.67,168.87,6096.009847163811,149.1682,149.3804,149.1682,149.345,6096.0098
2017-01-12 14:35:00,168.9,168.93,168.8,168.92,10588.778336239611,149.3716,149.3981,149.2831,149.3892,10588.7783
2017-01-12 14:40:00,168.97,169.03,168.9,168.98,2985.9472766437584,149.4335,149.4865,149.3716,149.4423,2985.9473
2017-01-12 14:45:00,169.02,169.02,168.84,168.84,3313.160324135809,149.4777,149.4777,149.3185,149.3185,3313.1603
2017-01-12 14:50:00,168.81,168.91,168.8,168.85,6840.701610421582,149.292,149.3804,149.2831,149.3273,6840.7016
2017-01-12 14:55:00,168.86,169.08,168.86,169.07,16226.2796184224,149.3362,149.5307,149.3362,149.5219,16226.2796
2017-01-12 15:00:00,169.08,169.16,168.96,169.09,6980.203097753615,149.5307,149.6015,149.4246,149.5396,6980.2031
2017-01-12 15:05:00,169.12,169.12,169.03,169.09,3962.4576879679967,149.5661,149.5661,149.4865,149.5396,3962.4577
2017-01-12 15:10:00,169.04,169.08,168.98,169.08,8592.676171915067,149.4954,149.5307,149.4423,149.5307,8592.6762
2017-01-12 15:15:00,169.05,169.15,168.97,168.97,13467.0222586932,149.5042,149.5927,149.4335,149.4335,13467.0223
2017-01-12 15:20:00,169.02,169.17,169.02,169.12,6777.10534413786,149.4777,149.6103,149.4777,149.5661,6777.1053
2017-01-12 15:25:00,169.13,169.15,168.89,168.89,6077.546415016925,149.575,149.5927,149.3627,149.3627,6077.5464
2017-01-12 15:30:00,168.94,169.12,168.92,169.0,13294.69689198892,149.4069,149.5661,149.3892,149.46,13294.6969
2017-01-12 15:35:00,169.01,169.23,168.96,169.23,10000.0,149.4688,149.6634,149.4246,149.6634,10000.0
2017-01-12 15:40:00,169.24,169.3,169.13,169.2,16630.423633193146,149.6722,149.7253,149.575,149.6369,16630.4236
2017-01-12 15:45:00,169.16,169.29,169.15,169.25,15236.434506103187,149.6015,149.7165,149.5927,149.6811,15236.4345
2017-01-12 15:50:00,169.27,169.33,169.15,169.18,22765.411837111496,149.6988,149.7518,149.5927,149.6192,22765.4118
2017-01-12 15:55:00,169.17,169.31,169.13,169.15,41614.52456662222,149.6103,149.7342,149.575,149.5927,41614.5246
2017-01-13 09:30:00,169.05,169.35,168.42,169.2,16007.795671350908,149.5042,149.7695,148.9471,149.6369,16007.7957
2017-01-13 09:35:00,169.25,169.49,168.8,168.88,7749.512770540567,149.6811,149.8933,149.2831,149.3539,7749.5128
2017-01-13 09:40:00,169.02,169.02,168.42,168.48,2371.5252846445787,149.4777,149.4777,148.9471,149.0001,2371.5253
2017-01-13 09:45:00,168.49,168.94,168.49,168.72,5885.731869935377,149.009,149.4069,149.009,149.2124,5885.7319
2017-01-13 09:50:00,168.72,168.88,168.39,168.49,7497.179197866448,149.2124,149.3539,148.9205,149.009,7497.1792
2017-01-13 09:55:00,168.39,168.42,168.17,168.37,4499.948712688481,148.9205,148.9471,148.726,148.9028,4499.9487
2017-01-13 10:00:00,168.41,168.41,168.02,168.02,4643.553184942045,148.9382,148.9382,148.5933,148.5933,4643.5532
2017-01-13 10:05:00,167.98,168.52,167.94,168.45,21630.93650630834,148.5579,149.0355,148.5226,148.9736,21630.9365
2017-01-13 10:10:00,168.44,168.91,168.33,168.78,17948.507539234794,148.9647,149.3804,148.8675,149.2654,17948.5075
2017-01-13 10:15:00,168.91,168.96,168.4,168.46,15972.920299517898,149.3804,149.4246,148.9294,148.9824,15972.9203
2017-01-13 10:20:00,168.56,168.78,168.55,168.65,1687.3525489793824,149.0709,149.2654,149.062,149.1505,1687.3525
2017-01-13 10:25:00,168.69,168.95,168.68,168.73,7166.888911683249,149.1858,149.4158,149.177,149.2212,7166.8889
2017-01-13 10:30:00,168.72,168.97,168.68,168.85,9417.37614114268,149.2124,149.4335,149.177,149.3273,9417.3761
2017-01-13 10:35:00,168.77,168.87,168.58,168.61,5575.956508359832,149.2566,149.345,149.0886,149.1151,5575.9565
2017-01-13 10:40:00,168.65,168.84,168.51,168.76,4748.179300441071,149.1505,149.3185,149.0267,149.2477,4748.1793
2017-01-13 10:45:00,168.88,168.95,168.76,168.85,2479.228638834752,149.3539,149.4158,149.2477,149.3273,2479.2286
2017-01-13 10:50:00,168.85,168.93,168.71,168.71,6214.996409888194,149.3273,149.3981,149.2035,149.2035,6214.9964
2017-01-13 10:55:00,168.68,168.7,168.38,168.55,8871.679146579136,149.177,149.1947,148.9117,149.062,8871.6791
2017-01-13 11:00:00,168.63,168.65,168.46,168.52,3200.3282387937224,149.1328,149.1505,148.9824,149.0355,3200.3282
2017-01-13 11:05:00,168.52,168.56,168.23,168.32,5559.54456867371,149.0355,149.0709,148.779,148.8586,5559.5446
2017-01-13 11:10:00,168.29,168.42,168.12,168.41,6028.31059595856,148.8321,148.9471,148.6817,148.9382,6028.3106
2017-01-13 11:15:00,168.43,168.48,168.34,168.36,10475.946250897528,148.9559,149.0001,148.8763,148.894,10475.9463
2017-01-13 11:20:00,168.36,168.56,168.35,168.56,9922.043286490922,148.894,149.0709,148.8852,149.0709,9922.0433
2017-01-13 11:25:00,168.51,168.75,168.5,168.75,16779.156836598624,149.0267,149.2389,149.0178,149.2389,16779.1568
2017-01-13 11:30:00,168.68,168.76,168.57,168.71,12855.677505385169,149.177,149.2477,149.0797,149.2035,12855.6775
2017-01-13 11:35:00,168.76,168.76,168.57,168.58,4116.319622525387,149.2477,149.2477,149.0797,149.0886,4116.3196
2017-01-13 11:40:00,168.58,168.81,168.48,168.69,5888.809108626526,149.0886,149.292,149.0001,149.1858,5888.8091
2017-01-13 11:45:00,168.83,168.99,168.75,168.99,19625.60262591035,149.3097,149.4512,149.2389,149.4512,19625.6026
2017-01-13 11:50:00,169.11,169.24,169.02,169.18,3179.8133141860703,149.5573,149.6722,149.4777,149.6192,3179.8133
2017-01-13 11:55:00,169.3,169.45,169.29,169.44,3487.537183300851,149.7253,149.858,149.7165,149.8491,3487.5372
2017-01-13 12:00:00,169.42,169.5,169.32,169.39,7542.312032003282,149.8314,149.9022,149.743,149.8049,7542.312
2017-01-13 12:05:00,169.49,169.51,169.41,169.51,737.5115396450917,149.8933,149.911,149.8226,149.911,737.5115
2017-01-13 12:10:00,169.48,169.61,169.35,169.47,8860.395938044927,149.8845,149.9995,149.7695,149.8757,8860.3959
2017-01-13 12:15:00,169.54,169.54,169.47,169.54,2010.4626115499025,149.9376,149.9376,149.8757,149.9376,2010.4626
2017-01-13 12:20:00,169.43,169.51,169.43,169.49,1025.7462303826032,149.8403,149.911,149.8403,149.8933,1025.7462
2017-01-13 12:25:00,169.49,169.53,169.38,169.44,3674.222997230485,149.8933,149.9287,149.7961,149.8491,3674.223
2017-01-13 12:30:00,169.55,169.68,169.55,169.61,1838.1372448456248,149.9464,150.0614,149.9464,149.9995,1838.1372
2017-01-13 12:35:00,169.62,169.64,169.5,169.5,4054.774848702431,150.0083,150.026,149.9022,149.9022,4054.7748
2017-01-13 12:40:00,169.6,169.65,169.6,169.63,932.4033234177864,149.9906,150.0348,149.9906,150.0172,932.4033
2017-01-13 12:45:00,169.62,169.68,169.59,169.68,2769.514822033029,150.0083,150.0614,149.9818,150.0614,2769.5148
2017-01-13 12:50:00,169.62,169.66,169.62,169.66,615.447738229562,150.0083,150.0437,150.0083,150.0437,615.4477
2017-01-13 12:55:00,169.64,169.66,169.55,169.6,4108.113652682327,150.026,150.0437,149.9464,149.9906,4108.1137
2017-01-13 13:00:00,169.55,169.62,169.52,169.56,2810.544671248333,149.9464,150.0083,149.9199,149.9552,2810.5447
2017-01-13 13:05:00,169.61,169.61,169.45,169.52,1734.536875576982,149.9995,149.9995,149.858,149.9199,1734.5369
2017-01-13 13:10:00,169.46,169.67,169.46,169.67,6032.41358088009,149.8668,150.0525,149.8668,150.0525,6032.4136
2017-01-13 13:15:00,169.65,169.71,169.63,169.67,1641.1939686121652,150.0348,150.0879,150.0172,150.0525,1641.194
2017-01-13 13:20:00,169.71,169.78,169.65,169.65,1641.1939686121652,150.0879,150.1498,150.0348,150.0348,1641.194
2017-01-13 13:25:00,169.67,169.7,169.51,169.7,5767.771053441378,150.0525,150.0791,149.911,150.0791,5767.7711
2017-01-13 13:30:00,169.66,169.69,169.54,169.6,3788.080828802954,150.0437,150.0702,149.9376,149.9906,3788.0808
2017-01-13 13:35:00,169.58,169.63,169.53,169.55,2325.366704277362,149.9729,150.0172,149.9287,149.9464,2325.3667
2017-01-13 13:40:00,169.54,169.58,169.49,169.49,1777.6182172530516,149.9376,149.9729,149.8933,149.8933,1777.6182
2017-01-13 13:45:00,169.51,169.51,169.38,169.45,2502.820802133552,149.911,149.911,149.7961,149.858,2502.8208
2017-01-13 13:50:00,169.46,169.5,169.39,169.39,2467.945430300544,149.8668,149.9022,149.8049,149.8049,2467.9454
2017-01-13 13:55:00,169.42,169.49,169.39,169.48,4988.203918350599,149.8314,149.8933,149.8049,149.8845,4988.2039
2017-01-13 14:00:00,169.43,169.43,169.35,169.38,3050.5692891578624,149.8403,149.8403,149.7695,149.7961,3050.5693
2017-01-13 14:05:00,169.44,169.62,169.44,169.62,9879.987691045237,149.8491,150.0083,149.8491,150.0083,9879.9877
2017-01-13 14:10:00,169.54,169.61,169.5,169.58,4102.984921530413,149.9376,149.9995,149.9022,149.9729,4102.9849
2017-01-13 14:15:00,169.61,169.61,169.49,169.58,5711.355010770335,149.9995,149.9995,149.8933,149.9729,5711.355
2017-01-13 14:20:00,169.58,169.64,169.51,169.64,4371.730433890655,149.9729,150.026,149.911,150.026,4371.7304
2017-01-13 14:25:00,169.58,169.62,169.49,169.53,9692.27613088522,149.9729,150.0083,149.8933,149.9287,9692.2761
2017-01-13 14:30:00,169.53,169.67,169.53,169.63,9690.224638424454,149.9287,150.0525,149.9287,150.0172,9690.2246
2017-01-13 14:35:00,169.64,169.79,169.61,169.79,2601.2924402502817,150.026,150.1587,149.9995,150.1587,2601.2924
2017-01-13 14:40:00,169.75,169.79,169.69,169.74,6397.579238896296,150.1233,150.1587,150.0702,150.1144,6397.5792
2017-01-13 14:45:00,169.75,169.76,169.62,169.71,1655.5544158375217,150.1233,150.1321,150.0083,150.0879,1655.5544
2017-01-13 14:50:00,169.63,169.68,169.48,169.48,2989.024515334906,150.0172,150.0614,149.8845,149.8845,2989.0245
2017-01-13 14:55:00,169.46,169.66,169.46,169.61,3179.8133141860703,149.8668,150.0437,149.8668,149.9995,3179.8133
2017-01-13 15:00:00,169.51,169.57,169.5,169.51,1128.3208534208636,149.911,149.9641,149.9022,149.911,1128.3209
2017-01-13 15:05:00,169.48,169.49,169.16,169.22,4210.688275720587,149.8845,149.8933,149.6015,149.6546,4210.6883
2017-01-13 15:10:00,169.24,169.27,169.15,169.15,2095.5995486716583,149.6722,149.6988,149.5927,149.5927,2095.5995
2017-01-13 15:15:00,169.15,169.24,169.15,169.24,3759.359934352241,149.5927,149.6722,149.5927,149.6722,3759.3599
2017-01-13 15:20:00,169.25,169.26,169.08,169.08,5925.735972920299,149.6811,149.6899,149.5307,149.5307,5925.736
2017-01-13 15:25:00,169.08,169.13,168.99,169.12,3888.603959380449,149.5307,149.575,149.4512,149.5661,3888.604
2017-01-13 15:30:00,169.1,169.15,169.03,169.12,5983.177761821725,149.5484,149.5927,149.4865,149.5661,5983.1778
2017-01-13 15:35:00,169.12,169.15,169.06,169.11,6740.178479844087,149.5661,149.5927,149.5131,149.5573,6740.1785
2017-01-13 15:40:00,169.12,169.28,169.12,169.22,5147.194584059904,149.5661,149.7076,149.5661,149.6546,5147.1946
2017-01-13 15:45:00,169.24,169.27,169.12,169.18,9062.4679454303,149.6722,149.6988,149.5661,149.6192,9062.4679
2017-01-13 15:50:00,169.16,169.22,169.13,169.17,10653.400348753716,149.6015,149.6546,149.575,149.6103,10653.4003
2017-01-13 15:55:00,169.16,169.16,168.92,169.01,28684.9933326495,149.6015,149.6015,149.3892,149.4688,28684.9933
2017-01-17 09:30:00,168.2,168.82,167.68,167.8,24523.54087598728,148.7525,149.3008,148.2926,148.3987,24523.5409
2017-01-17 09:35:00,167.73,168.04,167.18,167.33,6587.342291517079,148.3368,148.611,147.8504,147.9831,6587.3423
2017-01-17 09:40:00,167.2,167.51,167.01,167.19,6234.485588265463,147.8681,148.1423,147.7001,147.8593,6234.4856
2017-01-17 09:45:00,167.3,167.88,167.05,167.79,6831.469894348138,147.9566,148.4695,147.7355,148.3899,6831.4699
2017-01-17 09:50:00,167.8,167.99,167.63,167.85,3174.684583034157,148.3987,148.5668,148.2484,148.443,3174.6846
2017-01-17 09:55:00,167.99,168.31,167.98,168.17,12081.2391014463,148.5668,148.8498,148.5579,148.726,12081.2391
2017-01-17 10:00:00,168.17,168.41,168.04,168.41,3118.268540363114,148.726,148.9382,148.611,148.9382,3118.2685
2017-01-17 10:05:00,168.31,168.47,168.15,168.47,2687.455123602421,148.8498,148.9913,148.7083,148.9913,2687.4551
2017-01-17 10:10:00,168.47,168.99,168.47,168.95,5115.396450918042,148.9913,149.4512,148.9913,149.4158,5115.3965
2017-01-17 10:15:00,168.79,169.1,168.75,168.88,8975.279515847778,149.2743,149.5484,149.2389,149.3539,8975.2795
2017-01-17 10:20:00,168.79,168.89,168.64,168.76,7297.15868294184,149.2743,149.3627,149.1416,149.2477,7297.1587
2017-01-17 10:25:00,168.77,169.07,168.71,169.07,41745.82008411119,149.2566,149.5219,149.2035,149.5219,41745.8201
2017-01-17 10:30:00,169.01,169.17,168.97,169.06,2945.9431736588367,149.4688,149.6103,149.4335,149.5131,2945.9432
2017-01-17 10:35:00,169.05,169.16,169.0,169.04,9686.121653502923,149.5042,149.6015,149.46,149.4954,9686.1217
2017-01-17 10:40:00,169.02,169.1,168.76,168.76,4568.673710124115,149.4777,149.5484,149.2477,149.2477,4568.6737
2017-01-17 10:45:00,168.82,169.01,168.77,168.78,2564.365575956508,149.3008,149.4688,149.2566,149.2654,2564.3656
2017-01-17 10:50:00,168.84,169.33,168.77,169.33,9525.079495332857,149.3185,149.7518,149.2566,149.7518,9525.0795
2017-01-17 10:55:00,169.33,169.33,169.01,169.07,4841.522207405888,149.7518,149.7518,149.4688,149.5219,4841.5222
2017-01-17 11:00:00,169.01,169.33,169.0,169.27,15226.177043799364,149.4688,149.7518,149.46,149.6988,15226.177
2017-01-17 11:05:00,169.22,169.25,169.11,169.12,1961.2267924915373,149.6546,149.6811,149.5573,149.5661,1961.2268
2017-01-17 11:10:00,169.2,169.22,168.85,168.85,14524.566622217662,149.6369,149.6546,149.3273,149.3273,14524.5666
2017-01-17 11:15:00,168.78,168.8,168.7,168.74,6069.340445173863,149.2654,149.2831,149.1947,149.2301,6069.3404
2017-01-17 11:20:00,168.76,168.9,168.73,168.81,3041.337573084418,149.2477,149.3716,149.2212,149.292,3041.3376
2017-01-17 11:25:00,168.89,168.89,168.7,168.73,3512.155092830033,149.3627,149.3627,149.1947,149.2212,3512.1551
2017-01-17 11:30:00,168.69,168.84,168.69,168.74,4757.411016514514,149.1858,149.3185,149.1858,149.2301,4757.411
2017-01-17 11:35:00,168.8,169.15,168.8,169.08,3556.262180736486,149.2831,149.5927,149.2831,149.5307,3556.2622
2017-01-17 11:40:00,169.12,169.16,169.04,169.05,1230.895476459124,149.5661,149.6015,149.4954,149.5042,1230.8955
2017-01-17 11:45:00,168.92,169.07,168.88,168.89,4352.241255513386,149.3892,149.5219,149.3539,149.3627,4352.2413
2017-01-17 11:50:00,168.97,169.05,168.96,168.98,2210.4831264745103,149.4335,149.5042,149.4246,149.4423,2210.4831
2017-01-17 11:55:00,168.98,168.98,168.79,168.81,1678.120832905939,149.4423,149.4423,149.2743,149.292,1678.1208
2017-01-17 12:00:00,168.86,168.86,168.7,168.76,3924.50507744384,149.3362,149.3362,149.1947,149.2477,3924.5051
2017-01-17 12:05:00,168.76,168.8,168.7,168.75,2461.790952918248,149.2477,149.2831,149.1947,149.2389,2461.791
2017-01-17 12:10:00,168.76,168.77,168.65,168.7,3499.8461380654426,149.2477,149.2566,149.1505,149.1947,3499.8461
2017-01-17 12:15:00,168.77,168.88,168.77,168.82,2079.187608985537,149.2566,149.3539,149.2566,149.3008,2079.1876
2017-01-17 12:20:00,168.79,168.93,168.78,168.83,1538.6193455739049,149.2743,149.3981,149.2654,149.3097,1538.6193
2017-01-17 12:25:00,168.85,168.98,168.85,168.96,3165.452866960714,149.3273,149.4423,149.3273,149.4246,3165.4529
2017-01-17 12:30:00,168.96,168.99,168.81,168.86,2359.216329879988,149.4246,149.4512,149.292,149.3362,2359.2163
2017-01-17 12:35:00,168.92,169.05,168.91,169.05,9748.69217355626,149.3892,149.5042,149.3804,149.5042,9748.6922
2017-01-17 12:40:00,169.04,169.27,169.04,169.26,5346.189352754129,149.4954,149.6988,149.4954,149.6899,5346.1894
2017-01-17 12:45:00,169.21,169.31,169.15,169.31,3036.208841932506,149.6457,149.7342,149.5927,149.7342,3036.2088
2017-01-17 12:50:00,169.24,169.36,169.2,169.21,1694.5327725920606,149.6722,149.7784,149.6369,149.6457,1694.5328
2017-01-17 12:55:00,169.2,169.34,169.2,169.28,2787.978254179916,149.6369,149.7607,149.6369,149.7076,2787.9783
2017-01-17 13:00:00,169.34,169.39,169.27,169.37,835.9831777618217,149.7607,149.8049,149.6988,149.7872,835.9832
2017-01-17 13:05:00,169.33,169.48,169.32,169.38,2536.6704277361778,149.7518,149.8845,149.743,149.7961,2536.6704
2017-01-17 13:10:00,169.35,169.42,169.22,169.29,8854.241460662632,149.7695,149.8314,149.6546,149.7165,8854.2415
2017-01-17 13:15:00,169.26,169.38,169.26,169.34,4141.963278284952,149.6899,149.7961,149.6899,149.7607,4141.9633
2017-01-17 13:20:00,169.33,169.44,169.33,169.37,2615.652887475638,149.7518,149.8491,149.7518,149.7872,2615.6529
2017-01-17 13:25:00,169.38,169.44,169.27,169.32,1340.6503231100626,149.7961,149.8491,149.6988,149.743,1340.6503
2017-01-17 13:30:00,169.27,169.43,169.24,169.39,4728.690122063801,149.6988,149.8403,149.6722,149.8049,4728.6901
2017-01-17 13:35:00,169.37,169.47,169.32,169.47,2331.521181659657,149.7872,149.8757,149.743,149.8757,2331.5212
2017-01-17 13:40:00,169.47,169.48,169.32,169.43,4076.3155195404656,149.8757,149.8845,149.743,149.8403,4076.3155
2017-01-17 13:45:00,169.51,169.51,169.4,169.46,2239.204020925223,149.911,149.911,149.8137,149.8668,2239.204
2017-01-17 13:50:00,169.37,169.37,169.3,169.32,1436.0447225356447,149.7872,149.7872,149.7253,149.743,1436.0447
2017-01-17 13:55:00,169.31,169.35,169.26,169.35,1508.8727048928097,149.7342,149.7695,149.6899,149.7695,1508.8727
2017-01-17 14:00:00,169.29,169.45,169.27,169.37,1995.0764180941635,149.7165,149.858,149.6988,149.7872,1995.0764
2017-01-17 14:05:00,169.43,169.43,169.25,169.35,3351.112934659965,149.8403,149.8403,149.6811,149.7695,3351.1129
2017-01-17 14:10:00,169.29,169.29,169.15,169.18,1203.2003282387936,149.7165,149.7165,149.5927,149.6192,1203.2003
2017-01-17 14:15:00,169.2,169.25,169.1,169.1,2198.174171709919,149.6369,149.6811,149.5484,149.5484,2198.1742
2017-01-17 14:20:00,169.06,169.06,168.94,168.97,3272.1304749205046,149.5131,149.5131,149.4069,149.4335,3272.1305
2017-01-17 14:25:00,168.94,168.94,168.83,168.84,3125.448763975792,149.4069,149.4069,149.3097,149.3185,3125.4488
2017-01-17 14:30:00,168.89,169.09,168.87,169.07,2744.8969125038466,149.3627,149.5396,149.345,149.5219,2744.8969
2017-01-17 14:35:00,169.01,169.09,168.95,169.07,3431.121140629808,149.4688,149.5396,149.4158,149.5219,3431.1211
2017-01-17 14:40:00,169.08,169.2,169.05,169.15,5695.968817314596,149.5307,149.6369,149.5042,149.5927,5695.9688
2017-01-17 14:45:00,169.2,169.3,169.2,169.27,1194.994358395733,149.6369,149.7253,149.6369,149.6988,1194.9944
2017-01-17 14:50:00,169.23,169.24,169.05,169.13,5021.027797722843,149.6634,149.6722,149.5042,149.575,5021.0278
2017-01-17 14:55:00,169.04,169.12,168.98,168.98,2432.044312237153,149.4954,149.5661,149.4423,149.4423,2432.0443
2017-01-17 15:00:00,168.97,168.97,168.6,168.71,5424.146066263206,149.4335,149.4335,149.1062,149.2035,5424.1461
2017-01-17 15:05:00,168.67,168.73,168.59,168.64,2564.365575956508,149.1682,149.2212,149.0974,149.1416,2564.3656
2017-01-17 15:10:00,168.64,168.83,168.64,168.8,4145.0405169761,149.1416,149.3097,149.1416,149.2831,4145.0405
2017-01-17 15:15:00,168.8,168.94,168.8,168.93,1651.4514309159913,149.2831,149.4069,149.2831,149.3981,1651.4514
2017-01-17 15:20:00,168.96,168.96,168.75,168.78,5950.353882449482,149.4246,149.4246,149.2389,149.2654,5950.3539
2017-01-17 15:25:00,168.77,168.81,168.68,168.76,4335.8293158272645,149.2566,149.292,149.177,149.2477,4335.8293
2017-01-17 15:30:00,168.79,168.96,168.78,168.94,4700.994973843471,149.2743,149.4246,149.2654,149.4069,4700.995
2017-01-17 15:35:00,168.92,169.03,168.84,168.97,6728.895271309878,149.3892,149.4865,149.3185,149.4335,6728.8953
2017-01-17 15:40:00,168.96,168.97,168.88,168.93,6929.941532464868,149.4246,149.4335,149.3539,149.3981,6929.9415
2017-01-17 15:45:00,168.92,169.05,168.9,169.03,10720.073853728589,149.3892,149.5042,149.3716,149.4865,10720.0739
2017-01-17 15:50:00,168.97,169.06,168.96,169.06,11875.0641091394,149.4335,149.5131,149.4246,149.5131,11875.0641
2017-01-17 15:55:00,169.06,169.11,168.92,169.07,23866.03754231203,149.5131,149.5573,149.3892,149.5219,23866.0375
2017-01-18 09:30:00,169.55,169.55,169.11,169.11,10930.35183095702,149.9464,149.9464,149.5573,149.5573,10930.3518
2017-01-18 09:35:00,168.67,169.24,168.41,168.95,12725.407734126577,149.1682,149.6722,148.9382,149.4158,12725.4077
2017-01-18 09:40:00,168.74,168.84,168.36,168.68,8976.305262078162,149.2301,149.3185,148.894,149.177,8976.3053
2017-01-18 09:45:00,168.55,168.66,168.37,168.62,9186.583239306596,149.062,149.1593,148.9028,149.1239,9186.5832
2017-01-18 09:50:00,168.69,168.69,168.38,168.59,6857.113550107703,149.1858,149.1858,148.9117,149.0974,6857.1136
2017-01-18 09:55:00,168.69,169.02,168.67,169.02,7113.550107703354,149.1858,149.4777,149.1682,149.4777,7113.5501
2017-01-18 10:00:00,168.93,168.93,168.47,168.53,14827.16176018053,149.3981,149.3981,148.9913,149.0443,14827.1618
2017-01-18 10:05:00,168.45,168.53,168.42,168.46,8098.266488870653,148.9736,149.0443,148.9471,148.9824,8098.2665
2017-01-18 10:10:00,168.46,168.7,168.45,168.65,5629.295312339727,148.9824,149.1947,148.9736,149.1505,5629.2953
2017-01-18 10:15:00,168.68,168.94,168.65,168.9,4086.572981844292,149.177,149.4069,149.1505,149.3716,4086.573
2017-01-18 10:20:00,168.86,169.15,168.83,169.1,8343.419837932095,149.3362,149.5927,149.3097,149.5484,8343.4198
2017-01-18 10:25:00,169.09,169.15,168.97,169.15,6853.010565186172,149.5396,149.5927,149.4335,149.5927,6853.0106
2017-01-18 10:30:00,169.05,169.21,169.03,169.05,3687.557698225459,149.5042,149.6457,149.4865,149.5042,3687.5577
2017-01-18 10:35:00,169.03,169.25,169.02,169.25,5671.350907785413,149.4865,149.6811,149.4777,149.6811,5671.3509
2017-01-18 10:40:00,169.22,169.36,169.15,169.33,16821.21243204431,149.6546,149.7784,149.5927,149.7518,16821.2124
2017-01-18 10:45:00,169.31,169.48,169.3,169.41,2367.4222997230486,149.7342,149.8845,149.7253,149.8226,2367.4223
2017-01-18 10:50:00,169.43,169.61,169.41,169.58,13798.33829110678,149.8403,149.9995,149.8226,149.9729,13798.3383
2017-01-18 10:55:00,169.59,169.67,169.39,169.4,15008.718842958251,149.9818,150.0525,149.8049,149.8137,15008.7188
2017-01-18 11:00:00,169.44,169.63,169.0,169.07,11831.982767463329,149.8491,150.0172,149.46,149.5219,11831.9828
2017-01-18 11:05:00,169.04,169.2,168.99,169.2,14405.58005949328,149.4954,149.6369,149.4512,149.6369,14405.5801
2017-01-18 11:10:00,169.22,169.46,169.22,169.46,11571.443224946148,149.6546,149.8668,149.6546,149.8668,11571.4432
2017-01-18 11:15:00,169.4,169.43,169.29,169.38,9300.441070879064,149.8137,149.8403,149.7165,149.7961,9300.4411
2017-01-18 11:20:00,169.39,169.43,169.3,169.41,7693.096727869524,149.8049,149.8403,149.7253,149.8226,7693.0967
2017-01-18 11:25:00,169.36,169.58,169.36,169.55,5227.202790029746,149.7784,149.9729,149.7784,149.9464,5227.2028
2017-01-18 11:30:00,169.53,169.66,169.47,169.63,10862.65257975177,149.9287,150.0437,149.8757,150.0172,10862.6526
2017-01-18 11:35:00,169.65,169.66,169.47,169.58,14522.515129756895,150.0348,150.0437,149.8757,149.9729,14522.5151
2017-01-18 11:40:00,169.54,169.7,169.48,169.65,4523.540875987281,149.9376,150.0791,149.8845,150.0348,4523.5409
2017-01-18 11:45:00,169.64,169.71,169.54,169.71,9609.190686224229,150.026,150.0879,149.9376,150.0879,9609.1907
2017-01-18 11:50:00,169.68,169.68,169.53,169.58,37634.62919273772,150.0614,150.0614,149.9287,149.9729,37634.6292
2017-01-18 11:55:00,169.55,169.55,169.33,169.48,10768.283926556567,149.9464,149.9464,149.7518,149.8845,10768.2839
2017-01-18 12:00:00,169.48,169.56,169.41,169.56,8248.025438506513,149.8845,149.9552,149.8226,149.9552,8248.0254
2017-01-18 12:05:00,169.51,169.54,169.31,169.52,9143.501897630524,149.911,149.9376,149.7342,149.9199,9143.5019
2017-01-18 12:10:00,169.43,169.63,169.41,169.55,4854.856908400861,149.8403,150.0172,149.8226,149.9464,4854.8569
2017-01-18 12:15:00,169.54,169.59,169.3,169.39,14385.065134885628,149.9376,149.9818,149.7253,149.8049,14385.0651
2017-01-18 12:20:00,169.39,169.48,169.39,169.44,2687.455123602421,149.8049,149.8845,149.8049,149.8491,2687.4551
2017-01-18 12:25:00,169.48,169.54,169.43,169.48,1948.9178377269463,149.8845,149.9376,149.8403,149.8845,1948.9178
2017-01-18 12:30:00,169.48,169.57,169.46,169.55,2516.155503128526,149.8845,149.9641,149.8668,149.9464,2516.1555
2017-01-18 12:35:00,169.54,169.55,169.3,169.3,9805.108216227303,149.9376,149.9464,149.7253,149.7253,9805.1082
2017-01-18 12:40:00,169.25,169.25,169.0,169.11,5446.712483331624,149.6811,149.6811,149.46,149.5573,5446.7125
2017-01-18 12:45:00,169.12,169.32,169.08,169.14,6860.190788798851,149.5661,149.743,149.5307,149.5838,6860.1908
2017-01-18 12:50:00,169.13,169.2,169.07,169.16,6410.91393989127,149.575,149.6369,149.5219,149.6015,6410.9139
2017-01-18 12:55:00,169.15,169.35,169.14,169.3,17046.876602728484,149.5927,149.7695,149.5838,149.7253,17046.8766
2017-01-18 13:00:00,169.24,169.4,169.24,169.29,3728.587547440763,149.6722,149.8137,149.6722,149.7165,3728.5875
2017-01-18 13:05:00,169.32,169.34,169.17,169.22,5430.300543645501,149.743,149.7607,149.6103,149.6546,5430.3005
2017-01-18 13:10:00,169.15,169.18,169.06,169.14,5530.823674222997,149.5927,149.6192,149.5131,149.5838,5530.8237
2017-01-18 13:15:00,169.1,169.21,169.04,169.2,5528.772181762231,149.5484,149.6457,149.4954,149.6369,5528.7722
2017-01-18 13:20:00,169.17,169.19,169.11,169.15,8600.88214175813,149.6103,149.628,149.5573,149.5927,8600.8821
2017-01-18 13:25:00,169.15,169.15,169.08,169.15,3029.028618319828,149.5927,149.5927,149.5307,149.5927,3029.0286
2017-01-18 13:30:00,169.19,169.41,169.19,169.32,13400.34875371833,149.628,149.8226,149.628,149.743,13400.3488
2017-01-18 13:35:00,169.25,169.38,169.2,169.38,4326.597599753821,149.6811,149.7961,149.6369,149.7961,4326.5976
2017-01-18 13:40:00,169.4,169.53,169.37,169.53,5873.422915170787,149.8137,149.9287,149.7872,149.9287,5873.4229
2017-01-18 13:45:00,169.54,169.57,169.47,169.48,2359.216329879988,149.9376,149.9641,149.8757,149.8845,2359.2163
2017-01-18 13:50:00,169.51,169.51,169.32,169.36,2666.9401989947687,149.911,149.911,149.743,149.7784,2666.9402
2017-01-18 13:55:00,169.34,169.47,169.34,169.42,2974.6640681095496,149.7607,149.8757,149.7607,149.8314,2974.6641
2017-01-18 14:00:00,169.42,169.6,169.41,169.47,6231.408349574315,149.8314,149.9906,149.8226,149.8757,6231.4083
2017-01-18 14:05:00,169.51,169.53,169.4,169.48,5145.143091599138,149.911,149.9287,149.8137,149.8845,5145.1431
2017-01-18 14:10:00,169.48,169.48,169.34,169.4,4886.655041542722,149.8845,149.8845,149.7607,149.8137,4886.655
2017-01-18 14:15:00,169.39,169.43,169.27,169.32,6655.041542722331,149.8049,149.8403,149.6988,149.743,6655.0415
2017-01-18 14:20:00,169.42,169.42,169.19,169.27,5101.036003692686,149.8314,149.8314,149.628,149.6988,5101.036
2017-01-18 14:25:00,169.25,169.3,169.19,169.3,3077.2386911478097,149.6811,149.7253,149.628,149.7253,3077.2387
2017-01-18 14:30:00,169.22,169.32,169.19,169.23,4667.145348240845,149.6546,149.743,149.628,149.6634,4667.1453
2017-01-18 14:35:00,169.29,169.29,169.19,169.27,2793.1069853318286,149.7165,149.7165,149.628,149.6988,2793.107
2017-01-18 14:40:00,169.27,169.27,169.17,169.22,4008.6162683352136,149.6988,149.6988,149.6103,149.6546,4008.6163
2017-01-18 14:45:00,169.2,169.36,169.14,169.28,6347.317673607549,149.6369,149.7784,149.5838,149.7076,6347.3177
2017-01-18 14:50:00,169.37,169.41,169.29,169.41,7183.300851369371,149.7872,149.8226,149.7165,149.8226,7183.3009
2017-01-18 14:55:00,169.4,169.41,169.29,169.33,5748.281875064109,149.8137,149.8226,149.7165,149.7518,5748.2819
2017-01-18 15:00:00,169.41,169.46,169.26,169.45,11083.188019284027,149.8226,149.8668,149.6899,149.858,11083.188
2017-01-18 15:05:00,169.42,169.52,169.4,169.48,8595.753410606216,149.8314,149.9199,149.8137,149.8845,8595.7534
2017-01-18 15:10:00,169.47,169.62,169.46,169.56,4975.894963586009,149.8757,150.0083,149.8668,149.9552,4975.895
2017-01-18 15:15:00,169.58,169.58,169.39,169.48,12910.042055595444,149.9729,149.9729,149.8049,149.8845,12910.0421
2017-01-18 15:20:00,169.51,169.54,169.4,169.53,9426.607857216124,149.911,149.9376,149.8137,149.9287,9426.6079
2017-01-18 15:25:00,169.53,169.63,169.5,169.6,11744.794337880809,149.9287,150.0172,149.9022,149.9906,11744.7943
2017-01-18 15:30:00,169.6,169.61,169.52,169.54,8520.873935788286,149.9906,149.9995,149.9199,149.9376,8520.8739
2017-01-18 15:35:00,169.52,169.65,169.51,169.61,13191.096522720278,149.9199,150.0348,149.911,149.9995,13191.0965
2017-01-18 15:40:00,169.61,169.61,169.43,169.45,10960.098471638115,149.9995,149.9995,149.8403,149.858,10960.0985
2017-01-18 15:45:00,169.45,169.72,169.45,169.62,16773.00235921633,149.858,150.0968,149.858,150.0083,16773.0024
2017-01-18 15:50:00,169.63,169.66,169.58,169.6,19252.23099805108,150.0172,150.0437,149.9729,149.9906,19252.231
2017-01-18 15:55:00,169.59,169.65,169.56,169.61,46996.61503743973,149.9818,150.0348,149.9552,149.9995,46996.615
2017-01-19 09:30:00,168.95,169.41,168.71,168.72,13071.084213765516,149.4158,149.8226,149.2035,149.2124,13071.0842
2017-01-19 09:35:00,168.76,169.02,168.66,169.02,4919.478920914966,149.2477,149.4777,149.1593,149.4777,4919.4789
2017-01-19 09:40:00,168.97,169.21,168.82,169.1,31134.47533080316,149.4335,149.6457,149.3008,149.5484,31134.4753
2017-01-19 09:45:00,169.03,169.2,168.96,169.2,35965.74007590522,149.4865,149.6369,149.4246,149.6369,35965.7401
2017-01-19 09:50:00,169.23,169.25,169.06,169.18,6002.666940198995,149.6634,149.6811,149.5131,149.6192,6002.6669
2017-01-19 09:55:00,169.2,169.54,169.15,169.36,24160.42671043184,149.6369,149.9376,149.5927,149.7784,24160.4267
2017-01-19 10:00:00,169.29,169.72,169.26,169.69,10313.878346497077,149.7165,150.0968,149.6899,150.0702,10313.8783
2017-01-19 10:05:00,169.68,169.8,169.53,169.67,8126.987383321366,150.0614,150.1675,149.9287,150.0525,8126.9874
2017-01-19 10:10:00,169.77,169.84,169.65,169.76,5911.375525694943,150.141,150.2029,150.0348,150.1321,5911.3755
2017-01-19 10:15:00,169.61,169.66,169.44,169.66,5006.667350497487,149.9995,150.0437,149.8491,150.0437,5006.6674
2017-01-19 10:20:00,169.51,169.64,169.27,169.29,113264.95025130782,149.911,150.026,149.6988,149.7165,113264.9503
2017-01-19 10:25:00,169.29,169.67,169.28,169.61,9613.29367114576,149.7165,150.0525,149.7076,149.9995,9613.2937
2017-01-19 10:30:00,169.61,169.75,169.56,169.65,9335.316442712072,149.9995,150.1233,149.9552,150.0348,9335.3164
2017-01-19 10:35:00,169.7,169.73,169.5,169.57,8923.992204328648,150.0791,150.1056,149.9022,149.9641,8923.9922
2017-01-19 10:40:00,169.55,169.55,169.29,169.39,7619.242999281977,149.9464,149.9464,149.7165,149.8049,7619.243
2017-01-19 10:45:00,169.49,169.83,169.43,169.83,27754.64150169248,149.8933,150.194,149.8403,150.194,27754.6415
2017-01-19 10:50:00,169.78,169.83,169.41,169.44,10001.025746230382,150.1498,150.194,149.8226,149.8491,10001.0257
2017-01-19 10:55:00,169.35,169.41,169.19,169.33,5790.337470509796,149.7695,149.8226,149.628,149.7518,5790.3375
2017-01-19 11:00:00,169.39,169.51,169.32,169.39,10692.378705508258,149.8049,149.911,149.743,149.8049,10692.3787
2017-01-19 11:05:00,169.4,169.49,169.24,169.42,5460.047184326598,149.8137,149.8933,149.6722,149.8314,5460.0472
2017-01-19 11:10:00,169.42,169.42,169.25,169.33,6400.656477587445,149.8314,149.8314,149.6811,149.7518,6400.6565
2017-01-19 11:15:00,169.37,169.55,169.32,169.36,3491.640168222382,149.7872,149.9464,149.743,149.7784,3491.6402
2017-01-19 11:20:00,169.35,169.38,169.28,169.3,7252.025848805005,149.7695,149.7961,149.7076,149.7253,7252.0258
2017-01-19 11:25:00,169.33,169.35,169.0,169.09,7221.253461893527,149.7518,149.7695,149.46,149.5396,7221.2535
2017-01-19 11:30:00,169.16,169.18,169.05,169.11,5408.759872807467,149.6015,149.6192,149.5042,149.5573,5408.7599
2017-01-19 11:35:00,169.17,169.35,169.15,169.2,9699.456354497896,149.6103,149.7695,149.5927,149.6369,9699.4564
2017-01-19 11:40:00,169.17,169.26,169.1,169.2,10485.17796697097,149.6103,149.6899,149.5484,149.6369,10485.178
2017-01-19 11:45:00,169.2,169.24,169.07,169.19,7674.633295722638,149.6369,149.6722,149.5219,149.628,7674.6333
2017-01-19 11:50:00,169.23,169.24,169.05,169.06,7411.016514514309,149.6634,149.6722,149.5042,149.5131,7411.0165
2017-01-19 11:55:00,169.04,169.14,168.93,168.99,8499.333264950252,149.4954,149.5838,149.3981,149.4512,8499.3333
2017-01-19 12:00:00,169.01,169.04,168.78,169.04,10888.296235511334,149.4688,149.4954,149.2654,149.4954,10888.2962
2017-01-19 12:05:00,169.03,169.06,168.9,168.97,4538.92706944302,149.4865,149.5131,149.3716,149.4335,4538.9271
2017-01-19 12:10:00,169.02,169.18,168.99,169.02,32730.53646527849,149.4777,149.6192,149.4512,149.4777,32730.5365
2017-01-19 12:15:00,169.02,169.15,168.95,168.95,47145.34824084521,149.4777,149.5927,149.4158,149.4158,47145.3482
2017-01-19 12:20:00,168.97,169.09,168.89,168.99,24816.904297876703,149.4335,149.5396,149.3627,149.4512,24816.9043
2017-01-19 12:25:00,168.93,168.97,168.8,168.88,7358.703456764796,149.3981,149.4335,149.2831,149.3539,7358.7035
2017-01-19 12:30:00,168.89,168.9,168.76,168.8,7138.168017232536,149.3627,149.3716,149.2477,149.2831,7138.168
2017-01-19 12:35:00,168.79,169.04,168.79,168.99,12112.01148835778,149.2743,149.4954,149.2743,149.4512,12112.0115
2017-01-19 12:40:00,169.0,169.08,168.91,168.99,17142.271002154066,149.46,149.5307,149.3804,149.4512,17142.271
2017-01-19 12:45:00,168.96,168.96,168.7,168.7,2803.364447635655,149.4246,149.4246,149.1947,149.1947,2803.3644
2017-01-19 12:50:00,168.72,168.84,168.69,168.76,7735.152323315211,149.2124,149.3185,149.1858,149.2477,7735.1523
2017-01-19 12:55:00,168.76,168.81,168.76,168.78,1948.9178377269463,149.2477,149.292,149.2477,149.2654,1948.9178
2017-01-19 13:00:00,168.72,168.76,168.57,168.61,5028.208021335521,149.2124,149.2477,149.0797,149.1151,5028.208
2017-01-19 13:05:00,168.59,168.59,168.4,168.49,4545.081546825315,149.0974,149.0974,148.9294,149.009,4545.0815
2017-01-19 13:10:00,168.5,168.59,168.44,168.59,3525.4897938250074,149.0178,149.0974,148.9647,149.0974,3525.4898
2017-01-19 13:15:00,168.6,169.01,168.5,168.94,23051.595035388244,149.1062,149.4688,149.0178,149.4069,23051.595
2017-01-19 13:20:00,168.93,169.03,168.84,168.95,11599.138373166476,149.3981,149.4865,149.3185,149.4158,11599.1384
2017-01-19 13:25:00,168.78,169.16,168.78,168.99,14560.467740281054,149.2654,149.6015,149.2654,149.4512,14560.4677
2017-01-19 13:30:00,168.92,169.14,168.88,168.94,21192.942865934965,149.3892,149.5838,149.3539,149.4069,21192.9429
2017-01-19 13:35:00,168.89,169.15,168.82,169.02,16063.185967791567,149.3627,149.5927,149.3008,149.4777,16063.186
2017-01-19 13:40:00,168.97,169.15,168.88,169.11,19903.57985434404,149.4335,149.5927,149.3539,149.5573,19903.5799
2017-01-19 13:45:00,169.1,169.31,169.04,169.15,29992.81977638732,149.5484,149.7342,149.4954,149.5927,29992.8198
2017-01-19 13:50:00,169.2,169.33,169.0,169.27,46196.532977741306,149.6369,149.7518,149.46,149.6988,46196.533
2017-01-19 13:55:00,169.2,169.27,168.96,169.05,6359.626628372141,149.6369,149.6988,149.4246,149.5042,6359.6266
2017-01-19 14:00:00,169.02,169.02,168.9,168.92,1743.7685916504256,149.4777,149.4777,149.3716,149.3892,1743.7686
2017-01-19 14:05:00,168.91,168.97,168.63,168.73,9705.610831880193,149.3804,149.4335,149.1328,149.2212,9705.6108
2017-01-19 14:10:00,168.68,168.71,168.37,168.42,6058.057236639656,149.177,149.2035,148.9028,148.9471,6058.0572
2017-01-19 14:15:00,168.36,168.71,168.35,168.56,24478.408041850445,148.894,149.2035,148.8852,149.0709,24478.408
2017-01-19 14:20:00,168.49,168.69,168.49,168.64,8437.788491127294,149.009,149.1858,149.009,149.1416,8437.7885
2017-01-19 14:25:00,168.57,168.65,168.44,168.58,19944.609703559338,149.0797,149.1505,148.9647,149.0886,19944.6097
2017-01-19 14:30:00,168.51,168.76,168.47,168.75,8177.248948610113,149.0267,149.2477,148.9913,149.2389,8177.2489
2017-01-19 14:35:00,168.75,168.96,168.7,168.86,30003.077238691145,149.2389,149.4246,149.1947,149.3362,30003.0772
2017-01-19 14:40:00,168.83,169.14,168.78,169.14,64905.1184736896,149.3097,149.5838,149.2654,149.5838,64905.1185
2017-01-19 14:45:00,169.11,169.25,168.99,169.19,18349.574315314392,149.5573,149.6811,149.4512,149.628,18349.5743
2017-01-19 14:50:00,169.12,169.56,168.74,169.5,117795.67135090778,149.5661,149.9552,149.2301,149.9022,117795.6714
2017-01-19 14:55:00,169.54,169.68,169.19,169.19,23827.059185557493,149.9376,150.0614,149.628,149.628,23827.0592
2017-01-19 15:00:00,169.18,169.18,168.93,169.1,20747.76900194892,149.6192,149.6192,149.3981,149.5484,20747.769
2017-01-19 15:05:00,169.06,169.07,168.95,169.06,6345.266181146784,149.5131,149.5219,149.4158,149.5131,6345.2662
2017-01-19 15:10:00,169.05,169.33,169.05,169.22,34156.32372551031,149.5042,149.7518,149.5042,149.6546,34156.3237
2017-01-19 15:15:00,169.32,169.65,169.3,169.44,30386.70632885424,149.743,150.0348,149.7253,149.8491,30386.7063
2017-01-19 15:20:00,169.43,169.5,169.32,169.4,13046.466304236332,149.8403,149.9022,149.743,149.8137,13046.4663
2017-01-19 15:25:00,169.41,169.45,169.37,169.39,25146.16883782952,149.8226,149.858,149.7872,149.8049,25146.1688
2017-01-19 15:30:00,169.37,169.53,169.27,169.27,34611.75505180018,149.7872,149.9287,149.6988,149.6988,34611.7551
2017-01-19 15:35:00,169.23,169.36,169.23,169.33,13322.392040209252,149.6634,149.7784,149.6634,149.7518,13322.392
2017-01-19 15:40:00,169.32,169.36,169.27,169.34,22220.74058877833,149.743,149.7784,149.6988,149.7607,22220.7406
2017-01-19 15:45:00,169.35,169.37,169.22,169.24,41147.81003179813,149.7695,149.7872,149.6546,149.6722,41147.81
2017-01-19 15:50:00,169.22,169.25,169.17,169.23,55246.691968407016,149.6546,149.6811,149.6103,149.6634,55246.692
2017-01-19 15:55:00,169.24,169.41,169.16,169.21,124640.4759462509,149.6722,149.8226,149.6015,149.6457,124640.4759
2017-01-20 09:30:00,169.42,169.96,169.01,169.39,111033.95220022566,149.8314,150.309,149.4688,149.8049,111033.9522
2017-01-20 09:35:00,169.3,169.93,169.3,169.63,7400.759052210483,149.7253,150.2825,149.7253,150.0172,7400.7591
2017-01-20 09:40:00,169.64,169.64,168.88,169.07,12914.145040516976,150.026,150.026,149.3539,149.5219,12914.145
2017-01-20 09:45:00,169.11,169.33,168.87,169.29,11194.994358395732,149.5573,149.7518,149.345,149.7165,11194.9944
2017-01-20 09:50:00,169.36,169.68,169.3,169.46,7403.8362909016305,149.7784,150.0614,149.7253,149.8668,7403.8363
2017-01-20 09:55:00,169.46,169.54,169.08,169.28,20579.54662016617,149.8668,149.9376,149.5307,149.7076,20579.5466
2017-01-20 10:00:00,169.29,169.92,169.28,169.48,17482.81875064109,149.7165,150.2736,149.7076,149.8845,17482.8188
2017-01-20 10:05:00,169.63,169.68,169.49,169.63,9250.179505590317,150.0172,150.0614,149.8933,150.0172,9250.1795
2017-01-20 10:10:00,169.72,169.72,169.14,169.16,3899.8871679146578,150.0968,150.0968,149.5838,149.6015,3899.8872
2017-01-20 10:15:00,169.18,169.18,168.94,168.95,14131.705815981126,149.6192,149.6192,149.4069,149.4158,14131.7058
2017-01-20 10:20:00,168.88,168.91,168.52,168.54,9285.054877423325,149.3539,149.3804,149.0355,149.0532,9285.0549
2017-01-20 10:25:00,168.58,168.79,168.43,168.79,24034.25992409478,149.0886,149.2743,148.9559,149.2743,24034.2599
2017-01-20 10:30:00,168.83,169.07,168.83,169.07,1606.318596779157,149.3097,149.5219,149.3097,149.5219,1606.3186
2017-01-20 10:35:00,169.0,169.05,168.68,168.79,4580.9826648887065,149.46,149.5042,149.177,149.2743,4580.9827
2017-01-20 10:40:00,168.73,168.94,168.57,168.62,4718.432659759975,149.2212,149.4069,149.0797,149.1239,4718.4327
2017-01-20 10:45:00,168.67,168.67,168.43,168.45,3834.2394091701713,149.1682,149.1682,148.9559,148.9736,3834.2394
2017-01-20 10:50:00,168.49,168.59,168.38,168.38,4523.540875987281,149.009,149.0974,148.9117,148.9117,4523.5409
2017-01-20 10:55:00,168.45,168.52,168.38,168.39,8161.862755154374,148.9736,149.0355,148.9117,148.9205,8161.8628
2017-01-20 11:00:00,168.43,168.61,168.42,168.47,6760.693404451738,148.9559,149.1151,148.9471,148.9913,6760.6934
2017-01-20 11:05:00,168.55,168.72,168.46,168.72,14566.62221766335,149.062,149.2124,148.9824,149.2124,14566.6222
2017-01-20 11:10:00,168.72,168.83,168.68,168.73,7256.128833726536,149.2124,149.3097,149.177,149.2212,7256.1288
2017-01-20 11:15:00,168.74,168.76,168.54,168.61,17235.61390911888,149.2301,149.2477,149.0532,149.1151,17235.6139
2017-01-20 11:20:00,168.65,168.66,168.35,168.35,4846.6509385578,149.1505,149.1593,148.8852,148.8852,4846.6509
2017-01-20 11:25:00,168.35,168.35,168.13,168.13,13030.05436455021,148.8852,148.8852,148.6906,148.6906,13030.0544
2017-01-20 11:30:00,168.11,168.51,168.11,168.36,15493.896809929223,148.6729,149.0267,148.6729,148.894,15493.8968
2017-01-20 11:35:00,168.34,168.47,168.31,168.37,15708.277772079187,148.8763,148.9913,148.8498,148.9028,15708.2778
2017-01-20 11:40:00,168.37,168.51,168.36,168.49,8085.957534106062,148.9028,149.0267,148.894,149.009,8085.9575
2017-01-20 11:45:00,168.46,168.47,168.16,168.16,7072.52025848805,148.9824,148.9913,148.7171,148.7171,7072.5203
2017-01-20 11:50:00,168.2,168.23,168.12,168.21,16609.908708585495,148.7525,148.779,148.6817,148.7613,16609.9087
2017-01-20 11:55:00,168.17,168.32,168.11,168.14,26191.404246589394,148.726,148.8586,148.6729,148.6994,26191.4042
2017-01-20 12:00:00,168.13,168.55,168.09,168.55,27834.649707662324,148.6906,149.062,148.6552,149.062,27834.6497
2017-01-20 12:05:00,168.4,168.61,168.13,168.52,22301.77454097856,148.9294,149.1151,148.6906,149.0355,22301.7745
2017-01-20 12:10:00,168.52,168.62,168.18,168.31,12824.905118473687,149.0355,149.1239,148.7348,148.8498,12824.9051
2017-01-20 12:15:00,168.25,168.7,168.19,168.69,10464.66304236332,148.7967,149.1947,148.7437,149.1858,10464.663
2017-01-20 12:20:00,168.61,168.66,168.37,168.37,4734.844599446097,149.1151,149.1593,148.9028,148.9028,4734.8446
2017-01-20 12:25:00,168.37,168.49,168.24,168.29,15588.265463124422,148.9028,149.009,148.7879,148.8321,15588.2655
2017-01-20 12:30:00,168.32,168.33,167.98,168.25,12123.294696891988,148.8586,148.8675,148.5579,148.7967,12123.2947
2017-01-20 12:35:00,168.23,168.32,168.02,168.18,9899.476869422504,148.779,148.8586,148.5933,148.7348,9899.4769
2017-01-20 12:40:00,168.24,168.56,168.18,168.56,4527.643860908811,148.7879,149.0709,148.7348,149.0709,4527.6439
2017-01-20 12:45:00,168.54,168.54,168.12,168.12,33362.39614319417,149.0532,149.0532,148.6817,148.6817,33362.3961
2017-01-20 12:50:00,168.14,168.31,168.08,168.26,12497.69207098164,148.6994,148.8498,148.6464,148.8056,12497.6921
2017-01-20 12:55:00,168.33,168.36,168.1,168.33,8547.543337778234,148.8675,148.894,148.6641,148.8675,8547.5433
2017-01-20 13:00:00,168.33,168.35,168.17,168.25,6961.7396656067285,148.8675,148.8852,148.726,148.7967,6961.7397
2017-01-20 13:05:00,168.27,168.37,168.16,168.22,16244.743050569288,148.8144,148.9028,148.7171,148.7702,16244.7431
2017-01-20 13:10:00,168.23,168.46,168.23,168.34,10977.53615755462,148.779,148.9824,148.779,148.8763,10977.5362
2017-01-20 13:15:00,168.34,168.56,168.32,168.47,10676.99251205252,148.8763,149.0709,148.8586,148.9913,10676.9925
2017-01-20 13:20:00,168.47,168.53,168.42,168.48,12759.257359729205,148.9913,149.0443,148.9471,149.0001,12759.2574
2017-01-20 13:25:00,168.52,168.52,168.33,168.34,7159.708688070571,149.0355,149.0355,148.8675,148.8763,7159.7087
2017-01-20 13:30:00,168.35,168.4,168.19,168.25,6195.507231510924,148.8852,148.9294,148.7437,148.7967,6195.5072
2017-01-20 13:35:00,168.15,168.18,167.9,167.97,13031.080110780593,148.7083,148.7348,148.4872,148.5491,13031.0801
2017-01-20 13:40:00,167.9,168.22,167.9,168.17,15909.324033234176,148.4872,148.7702,148.4872,148.726,15909.324
2017-01-20 13:45:00,168.15,168.18,167.87,167.87,9159.913837316648,148.7083,148.7348,148.4606,148.4606,9159.9138
2017-01-20 13:50:00,167.87,168.16,167.86,168.16,18509.590727254075,148.4606,148.7171,148.4518,148.7171,18509.5907
2017-01-20 13:55:00,168.16,168.41,168.16,168.37,5483.639347625397,148.7171,148.9382,148.7171,148.9028,5483.6393
2017-01-20 14:00:00,168.29,168.35,168.16,168.31,11275.002564365575,148.8321,148.8852,148.7171,148.8498,11275.0026
2017-01-20 14:05:00,168.35,168.39,168.24,168.25,7815.1605292850545,148.8852,148.9205,148.7879,148.7967,7815.1605
2017-01-20 14:10:00,168.27,168.47,168.23,168.42,42338.70140527233,148.8144,148.9913,148.779,148.9471,42338.7014
2017-01-20 14:15:00,168.45,168.73,168.34,168.67,12525.387219201968,148.9736,149.2212,148.8763,149.1682,12525.3872
2017-01-20 14:20:00,168.69,168.69,168.36,168.4,13883.475228228535,149.1858,149.1858,148.894,148.9294,13883.4752
2017-01-20 14:25:00,168.42,168.61,168.42,168.57,9512.770540568265,148.9471,149.1151,148.9471,149.0797,9512.7705
2017-01-20 14:30:00,168.55,168.58,168.41,168.46,7579.238896297055,149.062,149.0886,148.9382,148.9824,7579.2389
2017-01-20 14:35:00,168.43,168.43,168.23,168.27,7426.402707970048,148.9559,148.9559,148.779,148.8144,7426.4027
2017-01-20 14:40:00,168.25,168.35,168.18,168.32,5044.619961021643,148.7967,148.8852,148.7348,148.8586,5044.62
2017-01-20 14:45:00,168.32,168.35,168.03,168.03,6070.366191404246,148.8586,148.8852,148.6022,148.6022,6070.3662
2017-01-20 14:50:00,168.03,168.31,167.99,168.31,16031.387834649708,148.6022,148.8498,148.5668,148.8498,16031.3878
2017-01-20 14:55:00,168.25,168.29,168.11,168.12,11451.430915991385,148.7967,148.8321,148.6729,148.6817,11451.4309
2017-01-20 15:00:00,168.13,168.32,168.13,168.23,8758.84706123705,148.6906,148.8586,148.6906,148.779,8758.8471
2017-01-20 15:05:00,168.23,168.32,168.1,168.27,12459.739460457482,148.779,148.8586,148.6641,148.8144,12459.7395
2017-01-20 15:10:00,168.23,168.28,168.08,168.08,4283.516258077751,148.779,148.8232,148.6464,148.6464,4283.5163
2017-01-20 15:15:00,168.11,168.16,168.01,168.16,11123.19212226895,148.6729,148.7171,148.5845,148.7171,11123.1921
2017-01-20 15:20:00,168.17,168.23,168.06,168.09,10969.33018771156,148.726,148.779,148.6287,148.6552,10969.3302
2017-01-20 15:25:00,168.12,168.13,167.92,167.92,4473.279310698533,148.6817,148.6906,148.5049,148.5049,4473.2793
2017-01-20 15:30:00,167.93,167.95,167.85,167.86,14603.549081957122,148.5137,148.5314,148.443,148.4518,14603.5491
2017-01-20 15:35:00,167.88,167.97,167.86,167.95,19909.73433172633,148.4695,148.5491,148.4518,148.5314,19909.7343
2017-01-20 15:40:00,167.95,167.95,167.81,167.84,12884.39839983588,148.5314,148.5314,148.4076,148.4341,12884.3984
2017-01-20 15:45:00,167.84,167.94,167.71,167.93,67818.2377679762,148.4341,148.5226,148.3191,148.5137,67818.2378
2017-01-20 15:50:00,167.93,168.18,167.93,168.05,19925.12052518207,148.5137,148.7348,148.5137,148.6198,19925.1205
2017-01-20 15:55:00,168.04,168.13,167.93,167.97,52378.705508257255,148.611,148.6906,148.5137,148.5491,52378.7055
2017-01-23 09:30:00,168.08,169.32,167.93,168.37,16178.06954559442,148.6464,149.743,148.5137,148.9028,16178.0695
2017-01-23 09:35:00,168.5,168.73,168.15,168.32,4402.502820802133,149.0178,149.2212,148.7083,148.8586,4402.5028
2017-01-23 09:40:00,168.45,168.49,168.19,168.23,6682.73669094266,148.9736,149.009,148.7437,148.779,6682.7367
2017-01-23 09:45:00,168.33,168.43,168.19,168.35,2864.9092214586112,148.8675,148.9559,148.7437,148.8852,2864.9092
2017-01-23 09:50:00,168.3,168.32,167.91,168.03,10988.819366088828,148.8409,148.8586,148.496,148.6022,10988.8194
2017-01-23 09:55:00,167.9,167.95,167.62,167.62,5381.064724587137,148.4872,148.5314,148.2396,148.2396,5381.0647
2017-01-23 10:00:00,167.67,167.74,167.61,167.65,1858.652169453277,148.2838,148.3457,148.2307,148.2661,1858.6522
2017-01-23 10:05:00,167.68,167.71,167.46,167.55,3436.249871781721,148.2926,148.3191,148.0981,148.1776,3436.2499
2017-01-23 10:10:00,167.45,167.59,167.39,167.4,3325.4692789004,148.0892,148.213,148.0361,148.045,3325.4693
2017-01-23 10:15:00,167.37,167.37,167.18,167.27,3852.702841317058,148.0185,148.0185,147.8504,147.93,3852.7028
2017-01-23 10:20:00,167.23,167.53,167.21,167.37,1595.035388244948,147.8946,148.16,147.877,148.0185,1595.0354
2017-01-23 10:25:00,167.4,167.41,167.2,167.2,2114.0629808185454,148.045,148.0538,147.8681,147.8681,2114.063
2017-01-23 10:30:00,167.2,167.2,166.85,167.07,3587.034567647964,147.8681,147.8681,147.5586,147.7531,3587.0346
2017-01-23 10:35:00,167.09,167.09,166.87,167.07,2256.6417068417272,147.7708,147.7708,147.5763,147.7531,2256.6417
2017-01-23 10:40:00,167.21,167.21,167.02,167.15,3392.1427838752693,147.877,147.877,147.7089,147.8239,3392.1428
2017-01-23 10:45:00,167.21,167.34,167.16,167.23,5725.715457995691,147.877,147.9919,147.8327,147.8946,5725.7155
2017-01-23 10:50:00,167.31,167.32,167.19,167.19,1025.7462303826032,147.9654,147.9742,147.8593,147.8593,1025.7462
2017-01-23 10:55:00,167.24,167.45,167.21,167.34,5870.345676479638,147.9035,148.0892,147.877,147.9919,5870.3457
2017-01-23 11:00:00,167.39,167.64,167.39,167.64,4858.959893322392,148.0361,148.2572,148.0361,148.2572,4858.9599
2017-01-23 11:05:00,167.65,167.84,167.62,167.65,3840.393886552467,148.2661,148.4341,148.2396,148.2661,3840.3939
2017-01-23 11:10:00,167.74,167.79,167.34,167.34,3383.936814032208,148.3457,148.3899,147.9919,147.9919,3383.9368
2017-01-23 11:15:00,167.48,167.59,167.37,167.51,5159.503538824494,148.1157,148.213,148.0185,148.1423,5159.5035
2017-01-23 11:20:00,167.56,167.58,167.42,167.51,2276.130885218997,148.1865,148.2042,148.0627,148.1423,2276.1309
2017-01-23 11:25:00,167.43,167.51,167.26,167.38,9528.156734024002,148.0715,148.1423,147.9212,148.0273,9528.1567
2017-01-23 11:30:00,167.44,167.51,167.11,167.18,5877.525900092317,148.0804,148.1423,147.7885,147.8504,5877.5259
2017-01-23 11:35:00,167.19,167.21,166.76,166.76,7389.475843676274,147.8593,147.877,147.479,147.479,7389.4758
2017-01-23 11:40:00,166.85,166.98,166.64,166.76,22522.30998051082,147.5586,147.6736,147.3729,147.479,22522.31
2017-01-23 11:45:00,166.76,166.79,166.59,166.61,6109.344548158785,147.479,147.5055,147.3286,147.3463,6109.3445
2017-01-23 11:50:00,166.67,166.94,166.59,166.62,7660.272848497281,147.3994,147.6382,147.3286,147.3552,7660.2728
2017-01-23 11:55:00,166.62,166.85,166.62,166.82,4735.87034567648,147.3552,147.5586,147.3552,147.5321,4735.8703
2017-01-23 12:00:00,166.83,166.85,166.58,166.74,7747.461278079802,147.5409,147.5586,147.3198,147.4613,7747.4613
2017-01-23 12:05:00,166.77,166.79,166.56,166.66,4000.410298492153,147.4878,147.5055,147.3021,147.3906,4000.4103
2017-01-23 12:10:00,166.68,166.73,166.58,166.68,2209.457380244128,147.4082,147.4525,147.3198,147.4082,2209.4574
2017-01-23 12:15:00,166.67,166.89,166.56,166.88,7746.43553184942,147.3994,147.594,147.3021,147.5851,7746.4355
2017-01-23 12:20:00,166.86,166.93,166.8,166.87,6530.926248846035,147.5674,147.6293,147.5144,147.5763,6530.9262
2017-01-23 12:25:00,166.91,166.95,166.81,166.89,6308.33931685301,147.6116,147.647,147.5232,147.594,6308.3393
2017-01-23 12:30:00,166.94,166.95,166.76,166.82,6076.520668786542,147.6382,147.647,147.479,147.5321,6076.5207
2017-01-23 12:35:00,166.79,166.85,166.75,166.85,3282.3879372243305,147.5055,147.5586,147.4701,147.5586,3282.3879
2017-01-23 12:40:00,166.78,166.9,166.77,166.78,3948.09724074264,147.4967,147.6028,147.4878,147.4967,3948.0972
2017-01-23 12:45:00,166.77,166.82,166.64,166.7,4689.711765309262,147.4878,147.5321,147.3729,147.4259,4689.7118
2017-01-23 12:50:00,166.78,166.82,166.71,166.82,3286.490922145861,147.4967,147.5321,147.4348,147.5321,3286.4909
2017-01-23 12:55:00,166.83,166.89,166.79,166.82,3835.265155400554,147.5409,147.594,147.5055,147.5321,3835.2652
2017-01-23 13:00:00,166.87,166.93,166.8,166.83,4519.437891065751,147.5763,147.6293,147.5144,147.5409,4519.4379
2017-01-23 13:05:00,166.85,166.93,166.75,166.77,3746.025233357267,147.5586,147.6293,147.4701,147.4878,3746.0252
2017-01-23 13:10:00,166.76,166.85,166.64,166.64,5152.323315211816,147.479,147.5586,147.3729,147.3729,5152.3233
2017-01-23 13:15:00,166.71,166.76,166.67,166.75,3794.2353061852496,147.4348,147.479,147.3994,147.4701,3794.2353
2017-01-23 13:20:00,166.77,166.85,166.67,166.67,10195.917530003077,147.4878,147.5586,147.3994,147.3994,10195.9175
2017-01-23 13:25:00,166.65,166.78,166.63,166.63,10069.750743666016,147.3817,147.4967,147.364,147.364,10069.7507
2017-01-23 13:30:00,166.69,166.78,166.63,166.78,3431.121140629808,147.4171,147.4967,147.364,147.4967,3431.1211
2017-01-23 13:35:00,166.81,166.93,166.81,166.88,6967.894142989025,147.5232,147.6293,147.5232,147.5851,6967.8941
2017-01-23 13:40:00,166.88,166.88,166.78,166.79,1743.7685916504256,147.5851,147.5851,147.4967,147.5055,1743.7686
2017-01-23 13:45:00,166.77,166.91,166.76,166.82,3235.203610626731,147.4878,147.6116,147.479,147.5321,3235.2036
2017-01-23 13:50:00,166.88,166.88,166.7,166.71,4205.559544568673,147.5851,147.5851,147.4259,147.4348,4205.5595
2017-01-23 13:55:00,166.66,166.69,166.55,166.61,5852.907990563134,147.3906,147.4171,147.2933,147.3463,5852.908
2017-01-23 14:00:00,166.64,166.7,166.59,166.7,3693.7121756077545,147.3729,147.4259,147.3286,147.4259,3693.7122
2017-01-23 14:05:00,166.74,166.74,166.65,166.65,1620.6790440045131,147.4613,147.4613,147.3817,147.3817,1620.679
2017-01-23 14:10:00,166.68,166.68,166.51,166.59,4712.27818237768,147.4082,147.4082,147.2579,147.3286,4712.2782
2017-01-23 14:15:00,166.58,166.74,166.53,166.58,5032.311006257052,147.3198,147.4613,147.2756,147.3198,5032.311
2017-01-23 14:20:00,166.63,166.69,166.58,166.65,2716.1760180531337,147.364,147.4171,147.3198,147.3817,2716.176
2017-01-23 14:25:00,166.67,166.71,166.56,166.69,5167.709508667555,147.3994,147.4348,147.3021,147.4171,5167.7095
2017-01-23 14:30:00,166.7,166.87,166.69,166.87,3461.893527541286,147.4259,147.5763,147.4171,147.5763,3461.8935
2017-01-23 14:35:00,166.82,166.86,166.75,166.86,12954.149143501898,147.5321,147.5674,147.4701,147.5674,12954.1491
2017-01-23 14:40:00,166.81,166.95,166.8,166.95,5334.90614421992,147.5232,147.647,147.5144,147.647,5334.9061
2017-01-23 14:45:00,166.9,166.97,166.79,166.84,12239.204020925225,147.6028,147.6647,147.5055,147.5497,12239.204
2017-01-23 14:50:00,166.81,166.84,166.7,166.8,33120.320032823874,147.5232,147.5497,147.4259,147.5144,33120.32
2017-01-23 14:55:00,166.77,167.23,166.76,167.13,5522.617704379936,147.4878,147.8946,147.479,147.8062,5522.6177
2017-01-23 15:00:00,167.19,167.19,166.9,166.92,13936.814032208433,147.8593,147.8593,147.6028,147.6205,13936.814
2017-01-23 15:05:00,167.05,167.1,166.92,167.05,4539.952815673402,147.7355,147.7797,147.6205,147.7355,4539.9528
2017-01-23 15:10:00,167.09,167.09,166.84,166.86,4390.193866037542,147.7708,147.7708,147.5497,147.5674,4390.1939
2017-01-23 15:15:00,166.85,166.91,166.83,166.87,7276.643758334188,147.5586,147.6116,147.5409,147.5763,7276.6438
2017-01-23 15:20:00,166.85,166.89,166.74,166.89,6591.445276438609,147.5586,147.594,147.4613,147.594,6591.4453
2017-01-23 15:25:00,166.89,166.89,166.64,166.64,8359.831777618218,147.594,147.594,147.3729,147.3729,8359.8318
2017-01-23 15:30:00,166.71,166.71,166.54,166.59,26869.42250487229,147.4348,147.4348,147.2844,147.3286,26869.4225
2017-01-23 15:35:00,166.58,166.69,166.55,166.64,27161.76018053133,147.3198,147.4171,147.2933,147.3729,27161.7602
2017-01-23 15:40:00,166.64,166.66,166.55,166.64,22516.155503128524,147.3729,147.3906,147.2933,147.3729,22516.1555
2017-01-23 15:45:00,166.62,166.68,166.54,166.68,22500.769309672785,147.3552,147.4082,147.2844,147.4082,22500.7693
2017-01-23 15:50:00,166.67,166.67,166.57,166.65,26286.798646014973,147.3994,147.3994,147.311,147.3817,26286.7986
2017-01-23 15:55:00,166.67,166.7,166.51,166.58,36356.54938968099,147.3994,147.4259,147.2579,147.3198,36356.5494
2017-01-24 09:30:00,167.08,167.49,167.08,167.1,10075.905221048311,147.762,148.1246,147.762,147.7797,10075.9052
2017-01-24 09:35:00,166.77,166.81,165.98,166.19,4109.139398912709,147.4878,147.5232,146.7892,146.9749,4109.1394
2017-01-24 09:40:00,166.01,166.39,165.99,166.36,4056.826341163196,146.8157,147.1518,146.798,147.1252,4056.8263
2017-01-24 09:45:00,166.49,166.49,165.91,166.12,5295.927787465381,147.2402,147.2402,146.7273,146.913,5295.9278
2017-01-24 09:50:00,166.09,166.09,165.8,165.88,3825.007693096728,146.8865,146.8865,146.63,146.7007,3825.0077
2017-01-24 09:55:00,165.82,165.88,165.29,165.3,7592.573597292029,146.6477,146.7007,146.179,146.1878,7592.5736
2017-01-24 10:00:00,165.3,165.3,165.08,165.2,5878.5516463227,146.1878,146.1878,145.9932,146.0994,5878.5516
2017-01-24 10:05:00,165.32,165.59,165.24,165.47,8822.44332752077,146.2055,146.4443,146.1347,146.3381,8822.4433
2017-01-24 10:10:00,165.49,165.61,165.24,165.33,15080.521079085034,146.3558,146.462,146.1347,146.2143,15080.5211
2017-01-24 10:15:00,165.36,165.6,165.24,165.29,38372.14073238281,146.2409,146.4531,146.1347,146.179,38372.1407
2017-01-24 10:20:00,165.32,165.33,165.09,165.24,5603.651656580162,146.2055,146.2143,146.0021,146.1347,5603.6517
2017-01-24 10:25:00,165.22,165.32,164.98,164.98,3821.93045440558,146.117,146.2055,145.9048,145.9048,3821.9305
2017-01-24 10:30:00,164.98,165.49,164.94,165.43,3993.2300748794746,145.9048,146.3558,145.8694,146.3028,3993.2301
2017-01-24 10:35:00,165.44,165.66,165.37,165.66,6186.275515437481,146.3116,146.5062,146.2497,146.5062,6186.2755
2017-01-24 10:40:00,165.62,165.7,165.42,165.42,7408.965022053544,146.4708,146.5415,146.2939,146.2939,7408.965
2017-01-24 10:45:00,165.53,165.73,165.46,165.73,1501.6924812801312,146.3912,146.5681,146.3293,146.5681,1501.6925
2017-01-24 10:50:00,165.69,165.7,165.56,165.62,6719.663555236434,146.5327,146.5415,146.4177,146.4708,6719.6636
2017-01-24 10:55:00,165.58,165.64,165.42,165.49,5561.596061134475,146.4354,146.4885,146.2939,146.3558,5561.5961
2017-01-24 11:00:00,165.49,165.6,165.49,165.53,3616.781208329059,146.3558,146.4531,146.3558,146.3912,3616.7812
2017-01-24 11:05:00,165.48,165.72,165.44,165.6,22263.821930454404,146.347,146.5592,146.3116,146.4531,22263.8219
2017-01-24 11:10:00,165.55,165.59,165.47,165.56,4288.644989229664,146.4089,146.4443,146.3381,146.4177,4288.645
2017-01-24 11:15:00,165.51,165.72,165.5,165.59,7696.173966560673,146.3735,146.5592,146.3647,146.4443,7696.174
2017-01-24 11:20:00,165.65,165.66,165.42,165.46,6030.362088419325,146.4973,146.5062,146.2939,146.3293,6030.3621
2017-01-24 11:25:00,165.49,165.57,165.45,165.57,1333.4700994973844,146.3558,146.4266,146.3205,146.4266,1333.4701
2017-01-24 11:30:00,165.52,165.91,165.51,165.91,4384.039388655247,146.3824,146.7273,146.3735,146.7273,4384.0394
2017-01-24 11:35:00,165.88,166.09,165.87,166.04,6782.234075289773,146.7007,146.8865,146.6919,146.8422,6782.2341
2017-01-24 11:40:00,165.98,165.99,165.73,165.77,3567.545389270694,146.7892,146.798,146.5681,146.6035,3567.5454
2017-01-24 11:45:00,165.71,166.01,165.71,165.88,3141.8607036619137,146.5504,146.8157,146.5504,146.7007,3141.8607
2017-01-24 11:50:00,165.85,165.92,165.79,165.79,1538.6193455739049,146.6742,146.7361,146.6211,146.6211,1538.6193
2017-01-24 11:55:00,165.8,166.02,165.8,165.99,2700.7898245973943,146.63,146.8245,146.63,146.798,2700.7898
2017-01-24 12:00:00,165.98,166.08,165.93,165.97,2774.643553184942,146.7892,146.8776,146.745,146.7803,2774.6436
2017-01-24 12:05:00,165.95,165.95,165.82,165.88,1128.3208534208636,146.7626,146.7626,146.6477,146.7007,1128.3209
2017-01-24 12:10:00,166.0,166.16,166.0,166.16,1944.814852805416,146.8069,146.9484,146.8069,146.9484,1944.8149
2017-01-24 12:15:00,166.16,166.16,165.88,165.88,3760.385680582624,146.9484,146.9484,146.7007,146.7007,3760.3857
2017-01-24 12:20:00,165.89,166.03,165.88,165.98,1547.8510616473484,146.7096,146.8334,146.7007,146.7892,1547.8511
2017-01-24 12:25:00,165.98,166.06,165.98,166.05,512.8731151913016,146.7892,146.8599,146.7892,146.8511,512.8731
2017-01-24 12:30:00,165.99,166.06,165.91,166.06,2656.6827366909424,146.798,146.8599,146.7273,146.8599,2656.6827
2017-01-24 12:35:00,166.04,166.05,165.92,165.97,2051.4924607652065,146.8422,146.8511,146.7361,146.7803,2051.4925
2017-01-24 12:40:00,166.01,166.18,165.96,166.18,2359.216329879988,146.8157,146.966,146.7715,146.966,2359.2163
2017-01-24 12:45:00,166.21,166.31,166.16,166.23,10819.5712380757,146.9926,147.081,146.9484,147.0103,10819.5712
2017-01-24 12:50:00,166.28,166.31,166.23,166.26,4426.094984100933,147.0545,147.081,147.0103,147.0368,4426.095
2017-01-24 12:55:00,166.23,166.34,166.19,166.3,3707.046876602728,147.0103,147.1076,146.9749,147.0722,3707.0469
2017-01-24 13:00:00,166.31,166.31,166.23,166.3,3130.5774951277053,147.081,147.081,147.0103,147.0722,3130.5775
2017-01-24 13:05:00,166.32,166.55,166.26,166.55,5286.696071391937,147.0899,147.2933,147.0368,147.2933,5286.6961
2017-01-24 13:10:00,166.56,166.63,166.3,166.3,3708.072622833111,147.3021,147.364,147.0722,147.0722,3708.0726
2017-01-24 13:15:00,166.35,166.57,166.31,166.56,2154.067083803467,147.1164,147.311,147.081,147.3021,2154.0671
2017-01-24 13:20:00,166.54,166.6,166.45,166.53,4392.245358498308,147.2844,147.3375,147.2048,147.2756,4392.2454
2017-01-24 13:25:00,166.53,166.72,166.48,166.61,7874.653810647245,147.2756,147.4436,147.2314,147.3463,7874.6538
2017-01-24 13:30:00,166.59,166.71,166.49,166.5,4545.081546825315,147.3286,147.4348,147.2402,147.2491,4545.0815
2017-01-24 13:35:00,166.58,166.6,166.48,166.56,4338.906554518412,147.3198,147.3375,147.2314,147.3021,4338.9066
2017-01-24 13:40:00,166.5,166.57,166.41,166.54,9492.25561596061,147.2491,147.311,147.1695,147.2844,9492.2556
2017-01-24 13:45:00,166.61,166.61,166.35,166.36,5466.201661708893,147.3463,147.3463,147.1164,147.1252,5466.2017
2017-01-24 13:50:00,166.34,166.4,166.26,166.4,8763.975792388963,147.1076,147.1606,147.0368,147.1606,8763.9758
2017-01-24 13:55:00,166.42,166.43,166.3,166.3,3192.1222689506617,147.1783,147.1871,147.0722,147.0722,3192.1223
2017-01-24 14:00:00,166.33,166.41,166.19,166.32,17269.463534721508,147.0987,147.1695,146.9749,147.0899,17269.4635
2017-01-24 14:05:00,166.28,166.39,166.26,166.3,6959.688173145963,147.0545,147.1518,147.0368,147.0722,6959.6882
2017-01-24 14:10:00,166.27,166.32,166.22,166.24,9821.520155913426,147.0456,147.0899,147.0014,147.0191,9821.5202
2017-01-24 14:15:00,166.25,166.42,166.24,166.42,4513.283413683455,147.028,147.1783,147.0191,147.1783,4513.2834
2017-01-24 14:20:00,166.43,166.45,166.38,166.39,3369.576366806852,147.1871,147.2048,147.1429,147.1518,3369.5764
2017-01-24 14:25:00,166.42,166.48,166.33,166.33,5751.359113755257,147.1783,147.2314,147.0987,147.0987,5751.3591
2017-01-24 14:30:00,166.35,166.38,166.26,166.3,4045.543132628987,147.1164,147.1429,147.0368,147.0722,4045.5431
2017-01-24 14:35:00,166.29,166.29,166.16,166.25,19316.853010565184,147.0633,147.0633,146.9484,147.028,19316.853
2017-01-24 14:40:00,166.27,166.27,166.04,166.1,8713.714227100216,147.0456,147.0456,146.8422,146.8953,8713.7142
2017-01-24 14:45:00,166.11,166.23,166.11,166.18,6031.387834649708,146.9041,147.0103,146.9041,146.966,6031.3878
2017-01-24 14:50:00,166.19,166.42,166.16,166.25,9963.073135706223,146.9749,147.1783,146.9484,147.028,9963.0731
2017-01-24 14:55:00,166.31,166.37,166.21,166.34,9844.086572981843,147.081,147.1341,146.9926,147.1076,9844.0866
2017-01-24 15:00:00,166.44,166.73,166.42,166.7,6974.04862037132,147.196,147.4525,147.1783,147.4259,6974.0486
2017-01-24 15:05:00,166.71,166.8,166.63,166.76,5333.880397989537,147.4348,147.5144,147.364,147.479,5333.8804
2017-01-24 15:10:00,166.78,166.85,166.72,166.74,6704.277361780695,147.4967,147.5586,147.4436,147.4613,6704.2774
2017-01-24 15:15:00,166.71,166.71,166.52,166.52,4996.409888193661,147.4348,147.4348,147.2667,147.2667,4996.4099
2017-01-24 15:20:00,166.53,166.53,166.45,166.48,5945.225151297569,147.2756,147.2756,147.2048,147.2314,5945.2252
2017-01-24 15:25:00,166.44,166.49,166.26,166.46,11375.525694943071,147.196,147.2402,147.0368,147.2137,11375.5257
2017-01-24 15:30:00,166.49,166.52,166.36,166.38,9076.828392655656,147.2402,147.2667,147.1252,147.1429,9076.8284
2017-01-24 15:35:00,166.35,166.39,166.21,166.27,8513.693712175607,147.1164,147.1518,146.9926,147.0456,8513.6937
2017-01-24 15:40:00,166.29,166.29,166.06,166.06,9823.571648374193,147.0633,147.0633,146.8599,146.8599,9823.5716
2017-01-24 15:45:00,166.11,166.17,166.0,166.03,18714.7399733306,146.9041,146.9572,146.8069,146.8334,18714.74
2017-01-24 15:50:00,166.04,166.06,165.96,165.97,34138.8860395938,146.8422,146.8599,146.7715,146.7803,34138.886
2017-01-24 15:55:00,165.98,166.12,165.96,166.06,40153.86193455739,146.7892,146.913,146.7715,146.8599,40153.8619
2017-01-25 09:30:00,166.6,167.23,166.17,166.37,18020.309775361573,147.3375,147.8946,146.9572,147.1341,18020.3098
2017-01-25 09:35:00,166.25,167.17,166.25,166.92,6505.28259308647,147.028,147.8416,147.028,147.6205,6505.2826
2017-01-25 09:40:00,166.91,166.91,166.39,166.62,5692.891578623448,147.6116,147.6116,147.1518,147.3552,5692.8916
2017-01-25 09:45:00,166.5,166.6,166.28,166.34,3305.9801005231307,147.2491,147.3375,147.0545,147.1076,3305.9801
2017-01-25 09:50:00,166.46,166.63,166.29,166.62,7979.279926146271,147.2137,147.364,147.0633,147.3552,7979.2799
2017-01-25 09:55:00,166.7,166.7,166.33,166.43,9119.909734331726,147.4259,147.4259,147.0987,147.1871,9119.9097
2017-01-25 10:00:00,166.58,166.99,166.58,166.98,1846.343214688686,147.3198,147.6824,147.3198,147.6736,1846.3432
2017-01-25 10:05:00,166.9,167.07,166.81,166.87,3283.413683454713,147.6028,147.7531,147.5232,147.5763,3283.4137
2017-01-25 10:10:00,166.97,167.0,166.8,166.93,8504.461996102164,147.6647,147.6912,147.5144,147.6293,8504.462
2017-01-25 10:15:00,167.03,167.29,166.91,167.2,4258.898348548569,147.7178,147.9477,147.6116,147.8681,4258.8983
2017-01-25 10:20:00,167.24,167.5,167.11,167.5,4997.435634424043,147.9035,148.1334,147.7885,148.1334,4997.4356
2017-01-25 10:25:00,167.52,167.52,167.31,167.31,2666.9401989947687,148.1511,148.1511,147.9654,147.9654,2666.9402
2017-01-25 10:30:00,167.29,167.29,166.75,166.75,8256.231408349575,147.9477,147.9477,147.4701,147.4701,8256.2314
2017-01-25 10:35:00,166.87,166.92,166.71,166.71,4384.039388655247,147.5763,147.6205,147.4348,147.4348,4384.0394
2017-01-25 10:40:00,166.77,166.87,166.71,166.8,8148.5280541594,147.4878,147.5763,147.4348,147.5144,8148.5281
2017-01-25 10:45:00,166.8,166.85,166.66,166.79,4410.708790645194,147.5144,147.5586,147.3906,147.5055,4410.7088
2017-01-25 10:50:00,166.76,166.84,166.68,166.82,5128.731151913016,147.479,147.5497,147.4082,147.5321,5128.7312
2017-01-25 10:55:00,166.89,167.04,166.87,166.91,7821.31500666735,147.594,147.7266,147.5763,147.6116,7821.315
2017-01-25 11:00:00,166.92,167.02,166.83,166.95,11163.196225253872,147.6205,147.7089,147.5409,147.647,11163.1962
2017-01-25 11:05:00,166.9,167.07,166.88,166.88,9164.016822238178,147.6028,147.7531,147.5851,147.5851,9164.0168
2017-01-25 11:10:00,166.92,167.06,166.86,167.06,20831.88019284029,147.6205,147.7443,147.5674,147.7443,20831.8802
2017-01-25 11:15:00,167.17,167.45,167.16,167.45,4153.246486819161,147.8416,148.0892,147.8327,148.0892,4153.2465
2017-01-25 11:20:00,167.46,167.77,167.46,167.6,4794.337880808288,148.0981,148.3722,148.0981,148.2219,4794.3379
2017-01-25 11:25:00,167.69,167.79,167.52,167.64,7902.348958867576,148.3015,148.3899,148.1511,148.2572,7902.349
2017-01-25 11:30:00,167.68,167.68,167.13,167.14,7266.386296030361,148.2926,148.2926,147.8062,147.8151,7266.3863
2017-01-25 11:35:00,167.08,167.15,166.95,166.99,2976.7155605703147,147.762,147.8239,147.647,147.6824,2976.7156
2017-01-25 11:40:00,167.05,167.23,166.99,167.13,8333.16237562827,147.7355,147.8946,147.6824,147.8062,8333.1624
2017-01-25 11:45:00,167.13,167.15,166.93,166.96,10939.583547030465,147.8062,147.8239,147.6293,147.6559,10939.5835
2017-01-25 11:50:00,167.02,167.02,166.76,166.81,3469.073751153964,147.7089,147.7089,147.479,147.5232,3469.0738
2017-01-25 11:55:00,166.82,167.05,166.81,166.96,3754.231203200328,147.5321,147.7355,147.5232,147.6559,3754.2312
2017-01-25 12:00:00,166.94,167.06,166.93,167.06,3768.5916504256847,147.6382,147.7443,147.6293,147.7443,3768.5917
2017-01-25 12:05:00,166.97,167.21,166.95,166.95,8753.718330085136,147.6647,147.877,147.647,147.647,8753.7183
2017-01-25 12:10:00,166.97,167.0,166.84,166.92,3028.0028720894447,147.6647,147.6912,147.5497,147.6205,3028.0029
2017-01-25 12:15:00,166.94,166.94,166.76,166.78,3746.025233357267,147.6382,147.6382,147.479,147.4967,3746.0252
2017-01-25 12:20:00,166.78,166.82,166.75,166.77,6382.193045440557,147.4967,147.5321,147.4701,147.4878,6382.193
2017-01-25 12:25:00,166.82,167.02,166.77,166.98,8177.248948610113,147.5321,147.7089,147.4878,147.6736,8177.2489
2017-01-25 12:30:00,167.13,167.13,166.93,166.99,5559.54456867371,147.8062,147.8062,147.6293,147.6824,5559.5446
2017-01-25 12:35:00,166.99,166.99,166.81,166.84,7396.656067288953,147.6824,147.6824,147.5232,147.5497,7396.6561
2017-01-25 12:40:00,166.81,166.87,166.67,166.67,3311.108831675044,147.5232,147.5763,147.3994,147.3994,3311.1088
2017-01-25 12:45:00,166.67,166.86,166.51,166.75,10075.905221048311,147.3994,147.5674,147.2579,147.4701,10075.9052
2017-01-25 12:50:00,166.73,166.88,166.66,166.88,3438.301364242486,147.4525,147.5851,147.3906,147.5851,3438.3014
2017-01-25 12:55:00,166.84,167.0,166.8,166.98,5622.115088727049,147.5497,147.6912,147.5144,147.6736,5622.1151
2017-01-25 13:00:00,167.0,167.05,166.91,166.91,7385.372858754744,147.6912,147.7355,147.6116,147.6116,7385.3729
2017-01-25 13:05:00,167.0,167.27,166.95,167.19,7008.923992204328,147.6912,147.93,147.647,147.8593,7008.924
2017-01-25 13:10:00,167.16,167.25,167.09,167.25,6044.722535644682,147.8327,147.9123,147.7708,147.9123,6044.7225
2017-01-25 13:15:00,167.19,167.34,167.13,167.15,6143.194173761412,147.8593,147.9919,147.8062,147.8239,6143.1942
2017-01-25 13:20:00,167.19,167.19,167.09,167.1,2564.365575956508,147.8593,147.8593,147.7708,147.7797,2564.3656
2017-01-25 13:25:00,167.12,167.17,167.08,167.14,3384.962560262591,147.7974,147.8416,147.762,147.8151,3384.9626
2017-01-25 13:30:00,167.25,167.27,167.12,167.2,5240.53749102472,147.9123,147.93,147.7974,147.8681,5240.5375
2017-01-25 13:35:00,167.18,167.32,167.18,167.25,6257.0520053338805,147.8504,147.9742,147.8504,147.9123,6257.052
2017-01-25 13:40:00,167.28,167.31,167.01,167.08,5118.473689609191,147.9389,147.9654,147.7001,147.762,5118.4737
2017-01-25 13:45:00,167.05,167.05,166.83,166.89,4647.656169863576,147.7355,147.7355,147.5409,147.594,4647.6562
2017-01-25 13:50:00,166.99,167.11,166.9,167.1,4714.329674838445,147.6824,147.7885,147.6028,147.7797,4714.3297
2017-01-25 13:55:00,167.05,167.07,166.88,166.91,7539.234793312135,147.7355,147.7531,147.5851,147.6116,7539.2348
2017-01-25 14:00:00,166.93,167.23,166.93,167.16,3041.337573084418,147.6293,147.8946,147.6293,147.8327,3041.3376
2017-01-25 14:05:00,167.21,167.37,167.21,167.26,4925.633398297261,147.877,148.0185,147.877,147.9212,4925.6334
2017-01-25 14:10:00,167.25,167.29,167.2,167.21,22969.53533695764,147.9123,147.9477,147.8681,147.877,22969.5353
2017-01-25 14:15:00,167.27,167.48,167.24,167.39,13579.854344035286,147.93,148.1157,147.9035,148.0361,13579.8543
2017-01-25 14:20:00,167.4,167.45,167.27,167.37,15653.913221868908,148.045,148.0892,147.93,148.0185,15653.9132
2017-01-25 14:25:00,167.37,167.47,167.27,167.47,17751.56426300133,148.0185,148.1069,147.93,148.1069,17751.5643
2017-01-25 14:30:00,167.46,167.54,167.41,167.46,4563.544978972202,148.0981,148.1688,148.0538,148.0981,4563.545
2017-01-25 14:35:00,167.54,167.58,167.39,167.42,2666.9401989947687,148.1688,148.2042,148.0361,148.0627,2666.9402
2017-01-25 14:40:00,167.44,167.6,167.44,167.55,4586.111396040619,148.0804,148.2219,148.0804,148.1776,4586.1114
2017-01-25 14:45:00,167.59,167.63,167.45,167.45,4927.684890758026,148.213,148.2484,148.0892,148.0892,4927.6849
2017-01-25 14:50:00,167.5,167.51,167.43,167.43,9731.254487639755,148.1334,148.1423,148.0715,148.0715,9731.2545
2017-01-25 14:55:00,167.43,167.43,167.21,167.21,5293.876295004616,148.0715,148.0715,147.877,147.877,5293.8763
2017-01-25 15:00:00,167.25,167.44,167.22,167.44,5471.330392860806,147.9123,148.0804,147.8858,148.0804,5471.3304
2017-01-25 15:05:00,167.38,167.38,167.13,167.14,4692.78900400041,148.0273,148.0273,147.8062,147.8151,4692.789
2017-01-25 15:10:00,167.1,167.23,167.1,167.22,3590.111806339112,147.7797,147.8946,147.7797,147.8858,3590.1118
2017-01-25 15:15:00,167.28,167.32,167.08,167.09,4000.410298492153,147.9389,147.9742,147.762,147.7708,4000.4103
2017-01-25 15:20:00,167.12,167.31,167.11,167.15,20004.10298492153,147.7974,147.9654,147.7885,147.8239,20004.103
2017-01-25 15:25:00,167.17,167.33,167.16,167.31,40865.72981844292,147.8416,147.9831,147.8327,147.9654,40865.7298
2017-01-25 15:30:00,167.33,167.35,167.13,167.14,20101.54887680788,147.9831,148.0008,147.8062,147.8151,20101.5489
2017-01-25 15:35:00,167.17,167.26,167.11,167.21,10156.939173248538,147.8416,147.9212,147.7885,147.877,10156.9392
2017-01-25 15:40:00,167.26,167.36,167.18,167.21,18876.807877731047,147.9212,148.0096,147.8504,147.877,18876.8079
2017-01-25 15:45:00,167.24,167.35,167.23,167.27,20074.879474817928,147.9035,148.0008,147.8946,147.93,20074.8795
2017-01-25 15:50:00,167.23,167.34,167.16,167.2,19240.94778951687,147.8946,147.9919,147.8327,147.8681,19240.9478
2017-01-25 15:55:00,167.2,167.38,167.2,167.29,31113.960406195507,147.8681,148.0273,147.8681,147.9477,31113.9604
2017-01-26 09:30:00,167.29,167.67,167.17,167.67,12655.65699046056,147.9477,148.2838,147.8416,148.2838,12655.657
2017-01-26 09:35:00,167.55,167.59,166.71,166.71,14960.50877013027,148.1776,148.213,147.4348,147.4348,14960.5088
2017-01-26 09:40:00,166.75,166.81,166.24,166.28,6887.885937019181,147.4701,147.5232,147.0191,147.0545,6887.8859
2017-01-26 09:45:00,166.3,166.75,166.3,166.57,4222.997230485178,147.0722,147.4701,147.0722,147.311,4222.9972
2017-01-26 09:50:00,166.56,166.82,166.55,166.72,14226.074469176325,147.3021,147.5321,147.2933,147.4436,14226.0745
2017-01-26 09:55:00,166.75,166.83,166.51,166.82,6872.499743563442,147.4701,147.5409,147.2579,147.5321,6872.4997
2017-01-26 10:00:00,166.87,167.18,166.87,167.0,6886.860190788799,147.5763,147.8504,147.5763,147.6912,6886.8602
2017-01-26 10:05:00,167.11,167.11,166.72,166.85,10752.89773310083,147.7885,147.7885,147.4436,147.5586,10752.8977
2017-01-26 10:10:00,166.92,167.71,166.9,167.71,6410.91393989127,147.6205,148.3191,147.6028,148.3191,6410.9139
2017-01-26 10:15:00,167.72,167.75,167.52,167.52,8705.508257257154,148.328,148.3545,148.1511,148.1511,8705.5083
2017-01-26 10:20:00,167.47,167.48,167.23,167.28,8100.317981331418,148.1069,148.1157,147.8946,147.9389,8100.318
2017-01-26 10:25:00,167.26,167.28,166.86,167.01,7390.501589906657,147.9212,147.9389,147.5674,147.7001,7390.5016
2017-01-26 10:30:00,167.07,167.26,166.96,167.15,4263.001333470099,147.7531,147.9212,147.6559,147.8239,4263.0013
2017-01-26 10:35:00,167.03,167.36,167.03,167.31,3077.2386911478097,147.7178,148.0096,147.7178,147.9654,3077.2387
2017-01-26 10:40:00,167.26,167.41,166.94,167.36,12123.294696891988,147.9212,148.0538,147.6382,148.0096,12123.2947
2017-01-26 10:45:00,167.29,167.29,167.0,167.09,4629.1927377166885,147.9477,147.9477,147.6912,147.7708,4629.1927
2017-01-26 10:50:00,167.06,167.28,166.93,167.26,5288.747563852703,147.7443,147.9389,147.6293,147.9212,5288.7476
2017-01-26 10:55:00,167.33,167.45,167.25,167.45,2257.6674530721098,147.9831,148.0892,147.9123,148.0892,2257.6675
2017-01-26 11:00:00,167.49,167.58,167.27,167.49,7242.794132731562,148.1246,148.2042,147.93,148.1246,7242.7941
2017-01-26 11:05:00,167.44,167.44,167.09,167.38,5178.992717201764,148.0804,148.0804,147.7708,148.0273,5178.9927
2017-01-26 11:10:00,167.33,167.67,167.33,167.67,2791.0554928710635,147.9831,148.2838,147.9831,148.2838,2791.0555
2017-01-26 11:15:00,167.6,167.6,167.41,167.47,7693.096727869524,148.2219,148.2219,148.0538,148.1069,7693.0967
2017-01-26 11:20:00,167.53,167.65,167.45,167.59,4670.222586931993,148.16,148.2661,148.0892,148.213,4670.2226
2017-01-26 11:25:00,167.61,167.8,167.49,167.53,2510.0010257462304,148.2307,148.3987,148.1246,148.16,2510.001
2017-01-26 11:30:00,167.52,167.64,167.48,167.61,3102.882346907375,148.1511,148.2572,148.1157,148.2307,3102.8823
2017-01-26 11:35:00,167.57,167.84,167.57,167.76,3110.062570520053,148.1953,148.4341,148.1953,148.3634,3110.0626
2017-01-26 11:40:00,167.82,167.91,167.77,167.83,4214.791260642117,148.4164,148.496,148.3722,148.4253,4214.7913
2017-01-26 11:45:00,167.83,167.96,167.78,167.94,3164.427120730332,148.4253,148.5402,148.3811,148.5226,3164.4271
2017-01-26 11:50:00,167.85,168.11,167.83,168.1,3991.1785824187095,148.443,148.6729,148.4253,148.6641,3991.1786
2017-01-26 11:55:00,168.09,168.1,167.75,167.75,7329.982562314083,148.6552,148.6641,148.3545,148.3545,7329.9826
2017-01-26 12:00:00,167.8,168.02,167.71,168.02,10323.11006257052,148.3987,148.5933,148.3191,148.5933,10323.1101
2017-01-26 12:05:00,168.06,168.06,167.84,167.89,3293.67114575854,148.6287,148.6287,148.4341,148.4783,3293.6711
2017-01-26 12:10:00,167.93,167.99,167.83,167.83,4858.959893322392,148.5137,148.5668,148.4253,148.4253,4858.9599
2017-01-26 12:15:00,167.78,167.78,167.67,167.75,2123.2946968919887,148.3811,148.3811,148.2838,148.3545,2123.2947
2017-01-26 12:20:00,167.78,167.82,167.73,167.77,1877.115601600164,148.3811,148.4164,148.3368,148.3722,1877.1156
2017-01-26 12:25:00,167.76,167.87,167.7,167.71,5146.168837829521,148.3634,148.4606,148.3103,148.3191,5146.1688
2017-01-26 12:30:00,167.76,167.81,167.7,167.71,1749.9230690327213,148.3634,148.4076,148.3103,148.3191,1749.9231
2017-01-26 12:35:00,167.65,167.65,167.39,167.45,14123.499846138066,148.2661,148.2661,148.0361,148.0892,14123.4998
2017-01-26 12:40:00,167.43,167.72,167.4,167.68,13574.725612883372,148.0715,148.328,148.045,148.2926,13574.7256
2017-01-26 12:45:00,167.64,167.69,167.59,167.6,3677.300235921633,148.2572,148.3015,148.213,148.2219,3677.3002
2017-01-26 12:50:00,167.7,167.86,167.63,167.82,13393.168530105651,148.3103,148.4518,148.2484,148.4164,13393.1685
2017-01-26 12:55:00,167.78,167.78,167.61,167.76,7188.429582521284,148.3811,148.3811,148.2307,148.3634,7188.4296
2017-01-26 13:00:00,167.72,167.92,167.72,167.92,6062.160221561186,148.328,148.5049,148.328,148.5049,6062.1602
2017-01-26 13:05:00,167.92,167.92,167.75,167.81,1779.6697097138167,148.5049,148.5049,148.3545,148.4076,1779.6697
2017-01-26 13:10:00,167.73,167.8,167.65,167.8,2718.227510513899,148.3368,148.3987,148.2661,148.3987,2718.2275
2017-01-26 13:15:00,167.74,167.95,167.65,167.95,7382.295620063596,148.3457,148.5314,148.2661,148.5314,7382.2956
2017-01-26 13:20:00,167.85,167.86,167.7,167.75,4251.718124935891,148.443,148.4518,148.3103,148.3545,4251.7181
2017-01-26 13:25:00,167.83,167.89,167.72,167.72,1333.4700994973844,148.4253,148.4783,148.328,148.328,1333.4701
2017-01-26 13:30:00,167.8,167.87,167.71,167.75,1755.0518001846342,148.3987,148.4606,148.3191,148.3545,1755.0518
2017-01-26 13:35:00,167.82,167.87,167.75,167.76,720.0738537285876,148.4164,148.4606,148.3545,148.3634,720.0739
2017-01-26 13:40:00,167.75,167.75,167.07,167.07,17767.976202687456,148.3545,148.3545,147.7531,147.7531,17767.9762
2017-01-26 13:45:00,167.04,167.27,166.96,167.19,13461.893527541286,147.7266,147.93,147.6559,147.8593,13461.8935
2017-01-26 13:50:00,167.29,167.35,167.29,167.34,923.171607344343,147.9477,148.0008,147.9477,147.9919,923.1716
2017-01-26 13:55:00,167.25,167.34,167.23,167.27,1166.27346394502,147.9123,147.9919,147.8946,147.93,1166.2735
2017-01-26 14:00:00,167.27,167.35,167.19,167.19,4051.697610011283,147.93,148.0008,147.8593,147.8593,4051.6976
2017-01-26 14:05:00,167.13,167.29,167.13,167.13,2256.6417068417272,147.8062,147.9477,147.8062,147.8062,2256.6417
2017-01-26 14:10:00,167.19,167.23,167.07,167.16,2615.652887475638,147.8593,147.8946,147.7531,147.8327,2615.6529
2017-01-26 14:15:00,167.16,167.22,167.11,167.19,2205.354395322597,147.8327,147.8858,147.7885,147.8593,2205.3544
2017-01-26 14:20:00,167.15,167.19,167.03,167.12,4345.061031900707,147.8239,147.8593,147.7178,147.7974,4345.061
2017-01-26 14:25:00,167.12,167.21,167.04,167.14,4615.858036721715,147.7974,147.877,147.7266,147.8151,4615.858
2017-01-26 14:30:00,167.13,167.18,167.13,167.14,3949.122986973023,147.8062,147.8504,147.8062,147.8151,3949.123
2017-01-26 14:35:00,167.18,167.27,167.18,167.24,9765.104113242383,147.8504,147.93,147.8504,147.9035,9765.1041
2017-01-26 14:40:00,167.18,167.28,167.09,167.28,8073.64857934147,147.8504,147.9389,147.7708,147.9389,8073.6486
2017-01-26 14:45:00,167.23,167.49,167.21,167.49,5857.010975484664,147.8946,148.1246,147.877,148.1246,5857.011
2017-01-26 14:50:00,167.52,167.55,167.42,167.44,6256.026259103498,148.1511,148.1776,148.0627,148.0804,6256.0263
2017-01-26 14:55:00,167.42,167.44,167.21,167.35,5138.9886142168425,148.0627,148.0804,147.877,148.0008,5138.9886
2017-01-26 15:00:00,167.39,167.39,167.17,167.24,4359.421479126064,148.0361,148.0361,147.8416,147.9035,4359.4215
2017-01-26 15:05:00,167.27,167.33,167.23,167.23,3857.831572468971,147.93,147.9831,147.8946,147.8946,3857.8316
2017-01-26 15:10:00,167.27,167.29,167.18,167.18,7481.793004410709,147.93,147.9477,147.8504,147.8504,7481.793
2017-01-26 15:15:00,167.17,167.17,167.01,167.03,12072.00738537286,147.8416,147.8416,147.7001,147.7178,12072.0074
2017-01-26 15:20:00,167.05,167.09,166.89,166.95,11227.818237767977,147.7355,147.7708,147.594,147.647,11227.8182
2017-01-26 15:25:00,166.96,167.18,166.94,167.13,12591.034977946456,147.6559,147.8504,147.6382,147.8062,12591.035
2017-01-26 15:30:00,167.08,167.13,166.95,167.08,13097.753615755462,147.762,147.8062,147.647,147.762,13097.7536
2017-01-26 15:35:00,167.05,167.12,166.86,166.86,12227.920812391014,147.7355,147.7974,147.5674,147.5674,12227.9208
2017-01-26 15:40:00,166.87,166.91,166.71,166.75,14415.837521797106,147.5763,147.6116,147.4348,147.4701,14415.8375
2017-01-26 15:45:00,166.72,166.82,166.71,166.8,25096.93301877116,147.4436,147.5321,147.4348,147.5144,25096.933
2017-01-26 15:50:00,166.79,166.96,166.75,166.89,24066.05805723664,147.5055,147.6559,147.4701,147.594,24066.0581
2017-01-26 15:55:00,166.89,166.9,166.76,166.82,33598.31777618217,147.594,147.6028,147.479,147.5321,33598.3178
2017-01-27 09:30:00,167.99,168.17,167.55,168.11,10965.227202790027,148.5668,148.726,148.1776,148.6729,10965.2272
2017-01-27 09:35:00,168.22,168.48,167.96,168.31,11632.987998769104,148.7702,149.0001,148.5402,148.8498,11632.988
2017-01-27 09:40:00,168.23,168.78,168.23,168.7,8080.828802954149,148.779,149.2654,148.779,149.1947,8080.8288
2017-01-27 09:45:00,168.69,169.24,168.46,169.1,15625.192327418195,149.1858,149.6722,148.9824,149.5484,15625.1923
2017-01-27 09:50:00,169.19,169.7,169.1,169.55,12869.01220638014,149.628,150.0791,149.5484,149.9464,12869.0122
2017-01-27 09:55:00,169.73,170.1,169.7,169.89,20054.36455021028,150.1056,150.4328,150.0791,150.2471,20054.3646
2017-01-27 10:00:00,170.01,170.19,169.37,169.65,24198.379320955995,150.3532,150.5124,149.7872,150.0348,24198.3793
2017-01-27 10:05:00,169.53,169.72,169.25,169.39,12556.159606113448,149.9287,150.0968,149.6811,149.8049,12556.1596
2017-01-27 10:10:00,169.28,169.48,169.1,169.11,17455.12360242076,149.7076,149.8845,149.5484,149.5573,17455.1236
2017-01-27 10:15:00,169.09,169.15,168.8,168.93,8161.862755154374,149.5396,149.5927,149.2831,149.3981,8161.8628
2017-01-27 10:20:00,168.97,169.68,168.97,169.68,23548.056210893425,149.4335,150.0614,149.4335,150.0614,23548.0562
2017-01-27 10:25:00,169.78,169.78,169.61,169.74,1661.7088932198174,150.1498,150.1498,149.9995,150.1144,1661.7089
2017-01-27 10:30:00,169.73,170.23,169.73,170.23,11815.570827777208,150.1056,150.5478,150.1056,150.5478,11815.5708
2017-01-27 10:35:00,170.2,170.24,169.97,170.07,10154.887680787771,150.5213,150.5566,150.3178,150.4063,10154.8877
2017-01-27 10:40:00,169.99,170.3,169.99,170.23,5432.352036106267,150.3355,150.6097,150.3355,150.5478,5432.352
2017-01-27 10:45:00,170.29,170.29,169.88,170.02,10437.993640373372,150.6008,150.6008,150.2383,150.3621,10437.9936
2017-01-27 10:50:00,169.91,170.07,169.91,169.97,4761.514001436045,150.2648,150.4063,150.2648,150.3178,4761.514
2017-01-27 10:55:00,169.94,170.04,169.75,170.04,6994.563544978972,150.2913,150.3798,150.1233,150.3798,6994.5635
2017-01-27 11:00:00,169.96,170.12,169.96,170.05,9463.534721509895,150.309,150.4505,150.309,150.3886,9463.5347
2017-01-27 11:05:00,170.0,170.46,169.97,170.28,10186.685813929633,150.3444,150.7512,150.3178,150.592,10186.6858
2017-01-27 11:10:00,170.22,170.64,170.17,170.53,36152.425889834856,150.5389,150.9104,150.4947,150.8131,36152.4259
2017-01-27 11:15:00,170.49,170.63,170.39,170.61,5634.42404349164,150.7777,150.9015,150.6893,150.8838,5634.424
2017-01-27 11:20:00,170.65,170.76,170.57,170.68,8107.498204944097,150.9192,151.0165,150.8485,150.9458,8107.4982
2017-01-27 11:25:00,170.67,170.86,170.67,170.73,7717.714637398707,150.9369,151.1049,150.9369,150.99,7717.7146
2017-01-27 11:30:00,170.79,170.85,170.68,170.83,8400.86162683352,151.043,151.0961,150.9458,151.0784,8400.8616
2017-01-27 11:35:00,170.83,170.99,170.83,170.95,6606.831469894348,151.0784,151.2199,151.0784,151.1845,6606.8315
2017-01-27 11:40:00,170.95,171.04,170.9,171.04,6668.376243717304,151.1845,151.2641,151.1403,151.2641,6668.3762
2017-01-27 11:45:00,171.06,171.08,170.9,171.0,4406.605805723664,151.2818,151.2995,151.1403,151.2288,4406.6058
2017-01-27 11:50:00,171.02,171.09,170.92,171.06,5041.542722330495,151.2464,151.3083,151.158,151.2818,5041.5427
2017-01-27 11:55:00,171.08,171.08,170.88,171.05,5947.276643758334,151.2995,151.2995,151.1226,151.273,5947.2766
2017-01-27 12:00:00,170.99,171.04,170.88,170.93,15451.841214483537,151.2199,151.2641,151.1226,151.1668,15451.8412
2017-01-27 12:05:00,170.97,171.02,170.9,170.9,4777.925941122167,151.2022,151.2464,151.1403,151.1403,4777.9259
2017-01-27 12:10:00,170.89,171.12,170.89,171.08,11701.712996204738,151.1315,151.3349,151.1315,151.2995,11701.713
2017-01-27 12:15:00,171.02,171.1,171.02,171.09,2048.415222074059,151.2464,151.3172,151.2464,151.3083,2048.4152
2017-01-27 12:20:00,171.09,171.45,171.09,171.4,6007.795671350908,151.3083,151.6267,151.3083,151.5825,6007.7957
2017-01-27 12:25:00,171.45,171.48,171.25,171.48,10628.782439224537,151.6267,151.6533,151.4498,151.6533,10628.7824
2017-01-27 12:30:00,171.41,171.41,171.08,171.11,5026.156528874756,151.5914,151.5914,151.2995,151.326,5026.1565
2017-01-27 12:35:00,171.09,171.32,171.08,171.22,8984.511231921222,151.3083,151.5118,151.2995,151.4233,8984.5112
2017-01-27 12:40:00,171.23,171.31,171.11,171.11,4272.233049543543,151.4322,151.5029,151.326,151.326,4272.233
2017-01-27 12:45:00,171.16,171.19,171.1,171.11,1969.4327623345985,151.3703,151.3968,151.3172,151.326,1969.4328
2017-01-27 12:50:00,171.17,171.22,171.11,171.17,3830.1364242486407,151.3791,151.4233,151.326,151.3791,3830.1364
2017-01-27 12:55:00,171.21,171.27,171.1,171.11,4013.744999487127,151.4145,151.4675,151.3172,151.326,4013.745
2017-01-27 13:00:00,171.11,171.16,171.07,171.11,12645.399528156731,151.326,151.3703,151.2907,151.326,12645.3995
2017-01-27 13:05:00,171.09,171.27,171.09,171.25,2658.734229151708,151.3083,151.4675,151.3083,151.4498,2658.7342
2017-01-27 13:10:00,171.24,171.24,171.06,171.07,8901.425787260232,151.441,151.441,151.2818,151.2907,8901.4258
2017-01-27 13:15:00,171.05,171.08,170.81,170.83,9707.662324340958,151.273,151.2995,151.0607,151.0784,9707.6623
2017-01-27 13:20:00,170.9,170.9,170.73,170.77,3210.5857010975483,151.1403,151.1403,150.99,151.0253,3210.5857
2017-01-27 13:25:00,170.78,170.89,170.77,170.86,3528.5670325161555,151.0342,151.1315,151.0253,151.1049,3528.567
2017-01-27 13:30:00,170.92,170.94,170.7,170.76,6482.7161760180525,151.158,151.1757,150.9634,151.0165,6482.7162
2017-01-27 13:35:00,170.74,170.74,170.49,170.67,6798.646014975895,150.9988,150.9988,150.7777,150.9369,6798.646
2017-01-27 13:40:00,170.63,170.67,170.53,170.61,5107.190481074982,150.9015,150.9369,150.8131,150.8838,5107.1905
2017-01-27 13:45:00,170.67,170.89,170.66,170.83,4173.761411426813,150.9369,151.1315,150.9281,151.0784,4173.7614
2017-01-27 13:50:00,170.83,170.86,170.78,170.83,7480.767258180326,151.0784,151.1049,151.0342,151.0784,7480.7673
2017-01-27 13:55:00,170.85,170.93,170.84,170.91,4684.583034157349,151.0961,151.1668,151.0873,151.1492,4684.583
2017-01-27 14:00:00,170.88,170.96,170.86,170.96,5085.649810236947,151.1226,151.1934,151.1049,151.1934,5085.6498
2017-01-27 14:05:00,170.9,170.94,170.76,170.79,3277.2592060724173,151.1403,151.1757,151.0165,151.043,3277.2592
2017-01-27 14:10:00,170.77,170.84,170.68,170.82,5441.58375217971,151.0253,151.0873,150.9458,151.0696,5441.5838
2017-01-27 14:15:00,170.86,170.94,170.72,170.72,6802.748999897425,151.1049,151.1757,150.9811,150.9811,6802.749
2017-01-27 14:20:00,170.75,170.85,170.7,170.83,7265.360549799979,151.0077,151.0961,150.9634,151.0784,7265.3605
2017-01-27 14:25:00,170.88,170.9,170.77,170.77,691.3529592778747,151.1226,151.1403,151.0253,151.0253,691.353
2017-01-27 14:30:00,170.78,170.89,170.78,170.83,4646.630423633193,151.0342,151.1315,151.0342,151.0784,4646.6304
2017-01-27 14:35:00,170.89,170.94,170.74,170.74,5234.383013642425,151.1315,151.1757,150.9988,150.9988,5234.383
2017-01-27 14:40:00,170.74,170.98,170.73,170.89,5642.6300133347,150.9988,151.2111,150.99,151.1315,5642.63
2017-01-27 14:45:00,170.89,170.92,170.75,170.77,4401.477074571751,151.1315,151.158,151.0077,151.0253,4401.4771
2017-01-27 14:50:00,170.84,170.94,170.74,170.89,4649.707662324341,151.0873,151.1757,150.9988,151.1315,4649.7077
2017-01-27 14:55:00,170.88,170.88,170.75,170.81,4897.938250076931,151.1226,151.1226,151.0077,151.0607,4897.9383
2017-01-27 15:00:00,170.77,170.83,170.73,170.75,4923.581905836496,151.0253,151.0784,150.99,151.0077,4923.5819
2017-01-27 15:05:00,170.75,170.77,170.7,170.7,8159.811262693609,151.0077,151.0253,150.9634,150.9634,8159.8113
2017-01-27 15:10:00,170.69,170.79,170.68,170.74,6459.124012719253,150.9546,151.043,150.9458,150.9988,6459.124
2017-01-27 15:15:00,170.77,170.8,170.72,170.78,6611.960201046261,151.0253,151.0519,150.9811,151.0342,6611.9602
2017-01-27 15:20:00,170.77,170.99,170.75,170.99,6401.682223817827,151.0253,151.2199,151.0077,151.2199,6401.6822
2017-01-27 15:25:00,171.0,171.03,170.69,170.72,9453.277259206072,151.2288,151.2553,150.9546,150.9811,9453.2773
2017-01-27 15:30:00,170.71,170.84,170.71,170.82,6050.877013026977,150.9723,151.0873,150.9723,151.0696,6050.877
2017-01-27 15:35:00,170.83,170.86,170.72,170.79,8294.18401887373,151.0784,151.1049,150.9811,151.043,8294.184
2017-01-27 15:40:00,170.81,170.96,170.78,170.96,13642.424864088624,151.0607,151.1934,151.0342,151.1934,13642.4249
2017-01-27 15:45:00,170.9,170.92,170.78,170.8,20331.31603241358,151.1403,151.158,151.0342,151.0519,20331.316
2017-01-27 15:50:00,170.83,170.86,170.71,170.74,19611.24217868499,151.0784,151.1049,150.9723,150.9988,19611.2422
2017-01-27 15:55:00,170.74,170.88,170.74,170.86,31811.46784285568,150.9988,151.1226,150.9988,151.1049,31811.4678
2017-01-30 09:30:00,171.0,171.0,169.87,169.98,14261.975587239716,151.2288,151.2288,150.2294,150.3267,14261.9756
2017-01-30 09:35:00,170.06,170.39,169.99,170.31,14516.360652374602,150.3974,150.6893,150.3355,150.6185,14516.3607
2017-01-30 09:40:00,170.39,170.49,170.07,170.48,22628.987588470613,150.6893,150.7777,150.4063,150.7689,22628.9876
2017-01-30 09:45:00,170.37,170.7,170.29,170.61,29379.42353061852,150.6716,150.9634,150.6008,150.8838,29379.4235
2017-01-30 09:50:00,170.56,170.87,170.48,170.81,16258.077751564262,150.8396,151.1138,150.7689,151.0607,16258.0778
2017-01-30 09:55:00,170.82,170.85,170.28,170.38,22771.5663144938,151.0696,151.0961,150.592,150.6804,22771.5663
2017-01-30 10:00:00,170.37,170.58,170.11,170.39,25060.00615447738,150.6716,150.8573,150.4417,150.6893,25060.0062
2017-01-30 10:05:00,170.36,170.57,170.22,170.56,12716.176018053133,150.6628,150.8485,150.5389,150.8396,12716.176
2017-01-30 10:10:00,170.55,170.79,170.49,170.79,16845.830341573495,150.8308,151.043,150.7777,151.043,16845.8303
2017-01-30 10:15:00,170.83,170.83,169.97,169.98,21231.921222689507,151.0784,151.0784,150.3178,150.3267,21231.9212
2017-01-30 10:20:00,169.98,170.28,169.97,170.23,9353.77987485896,150.3267,150.592,150.3178,150.5478,9353.7799
2017-01-30 10:25:00,170.26,170.38,170.03,170.31,16999.692276130885,150.5743,150.6804,150.3709,150.6185,16999.6923
2017-01-30 10:30:00,170.28,170.41,170.24,170.32,14062.980818545491,150.592,150.707,150.5566,150.6274,14062.9808
2017-01-30 10:35:00,170.29,170.55,170.22,170.55,11068.827572058672,150.6008,150.8308,150.5389,150.8308,11068.8276
2017-01-30 10:40:00,170.55,170.74,170.54,170.7,7054.056826341163,150.8308,150.9988,150.8219,150.9634,7054.0568
2017-01-30 10:45:00,170.64,170.64,170.42,170.47,8197.763873217766,150.9104,150.9104,150.7158,150.76,8197.7639
2017-01-30 10:50:00,170.48,170.48,170.15,170.29,8889.11683249564,150.7689,150.7689,150.477,150.6008,8889.1168
2017-01-30 10:55:00,170.29,170.45,170.22,170.27,6235.511334495845,150.6008,150.7423,150.5389,150.5832,6235.5113
2017-01-30 11:00:00,170.27,170.3,170.15,170.28,6939.173248538311,150.5832,150.6097,150.477,150.592,6939.1732
2017-01-30 11:05:00,170.32,170.51,170.32,170.39,3852.702841317058,150.6274,150.7954,150.6274,150.6893,3852.7028
2017-01-30 11:10:00,170.39,170.39,170.11,170.22,8751.66683762437,150.6893,150.6893,150.4417,150.5389,8751.6668
2017-01-30 11:15:00,170.2,170.27,169.97,170.03,8289.055287721818,150.5213,150.5832,150.3178,150.3709,8289.0553
2017-01-30 11:20:00,170.11,170.18,170.09,170.17,4236.331931480152,150.4417,150.5036,150.424,150.4947,4236.3319
2017-01-30 11:25:00,170.18,170.32,169.93,169.93,8751.66683762437,150.5036,150.6274,150.2825,150.2825,8751.6668
2017-01-30 11:30:00,169.95,169.99,169.84,169.97,4225.048722945943,150.3002,150.3355,150.2029,150.3178,4225.0487
2017-01-30 11:35:00,169.97,170.06,169.93,169.93,5503.128526002667,150.3178,150.3974,150.2825,150.2825,5503.1285
2017-01-30 11:40:00,169.95,170.12,169.94,170.12,3774.74612780798,150.3002,150.4505,150.2913,150.4505,3774.7461
2017-01-30 11:45:00,170.1,170.26,170.08,170.12,12305.877525900092,150.4328,150.5743,150.4151,150.4505,12305.8775
2017-01-30 11:50:00,170.13,170.18,169.88,170.0,4618.935275412862,150.4593,150.5036,150.2383,150.3444,4618.9353
2017-01-30 11:55:00,169.94,169.98,169.82,169.82,2461.790952918248,150.2913,150.3267,150.1852,150.1852,2461.791
2017-01-30 12:00:00,169.83,169.88,169.62,169.79,5263.103908093138,150.194,150.2383,150.0083,150.1587,5263.1039
2017-01-30 12:05:00,169.86,169.86,169.78,169.86,2282.2853626012925,150.2206,150.2206,150.1498,150.2206,2282.2854
2017-01-30 12:10:00,169.77,169.81,169.7,169.81,3381.885321571443,150.141,150.1763,150.0791,150.1763,3381.8853
2017-01-30 12:15:00,169.76,169.81,169.71,169.77,1830.957021232947,150.1321,150.1763,150.0879,150.141,1830.957
2017-01-30 12:20:00,169.74,169.79,169.66,169.79,6344.240434916402,150.1144,150.1587,150.0437,150.1587,6344.2404
2017-01-30 12:25:00,169.82,169.82,169.69,169.73,5988.306492973638,150.1852,150.1852,150.0702,150.1056,5988.3065
2017-01-30 12:30:00,169.72,169.72,169.55,169.65,2872.089445071289,150.0968,150.0968,149.9464,150.0348,2872.0894
2017-01-30 12:35:00,169.68,169.76,169.55,169.62,4893.8352651554005,150.0614,150.1321,149.9464,150.0083,4893.8353
2017-01-30 12:40:00,169.58,169.64,169.46,169.64,4969.740486203713,149.9729,150.026,149.8668,150.026,4969.7405
2017-01-30 12:45:00,169.67,169.68,169.52,169.52,4947.174069135296,150.0525,150.0614,149.9199,149.9199,4947.1741
2017-01-30 12:50:00,169.51,169.54,169.36,169.5,3097.753615755462,149.911,149.9376,149.7784,149.9022,3097.7536
2017-01-30 12:55:00,169.54,169.65,169.51,169.58,1128.3208534208636,149.9376,150.0348,149.911,149.9729,1128.3209
2017-01-30 13:00:00,169.59,169.67,169.48,169.48,6281.669914863062,149.9818,150.0525,149.8845,149.8845,6281.6699
2017-01-30 13:05:00,169.51,169.65,169.49,169.54,4720.484152220741,149.911,150.0348,149.8933,149.9376,4720.4842
2017-01-30 13:10:00,169.52,169.54,169.4,169.42,5246.691968407016,149.9199,149.9376,149.8137,149.8314,5246.692
2017-01-30 13:15:00,169.45,169.46,169.24,169.24,5795.4662016617085,149.858,149.8668,149.6722,149.6722,5795.4662
2017-01-30 13:20:00,169.26,169.27,169.17,169.23,3025.95137962868,149.6899,149.6988,149.6103,149.6634,3025.9514
2017-01-30 13:25:00,169.22,169.55,169.22,169.48,4602.523335726741,149.6546,149.9464,149.6546,149.8845,4602.5233
2017-01-30 13:30:00,169.48,169.53,169.36,169.49,4923.581905836496,149.8845,149.9287,149.7784,149.8933,4923.5819
2017-01-30 13:35:00,169.52,169.52,169.29,169.34,5648.7844907169965,149.9199,149.9199,149.7165,149.7607,5648.7845
2017-01-30 13:40:00,169.27,169.42,169.23,169.34,6467.3299825623135,149.6988,149.8314,149.6634,149.7607,6467.33
2017-01-30 13:45:00,169.3,169.44,169.24,169.44,4227.100215406708,149.7253,149.8491,149.6722,149.8491,4227.1002
2017-01-30 13:50:00,169.4,169.45,169.21,169.32,9982.562314083496,149.8137,149.858,149.6457,149.743,9982.5623
2017-01-30 13:55:00,169.36,169.54,169.31,169.52,3999.3845522617694,149.7784,149.9376,149.7342,149.9199,3999.3846
2017-01-30 14:00:00,169.45,169.52,169.29,169.36,9211.201148835778,149.858,149.9199,149.7165,149.7784,9211.2011
2017-01-30 14:05:00,169.29,169.41,169.17,169.41,6718.637809006052,149.7165,149.8226,149.6103,149.8226,6718.6378
2017-01-30 14:10:00,169.41,169.55,169.35,169.55,9842.035080521078,149.8226,149.9464,149.7695,149.9464,9842.0351
2017-01-30 14:15:00,169.55,169.69,169.52,169.67,8986.562724381987,149.9464,150.0702,149.9199,150.0525,8986.5627
2017-01-30 14:20:00,169.72,169.74,169.58,169.62,6738.126987383321,150.0968,150.1144,149.9729,150.0083,6738.127
2017-01-30 14:25:00,169.63,169.79,169.63,169.73,8111.601189865627,150.0172,150.1587,150.0172,150.1056,8111.6012
2017-01-30 14:30:00,169.63,169.7,169.56,169.57,9904.605600574418,150.0172,150.0791,149.9552,149.9641,9904.6056
2017-01-30 14:35:00,169.62,169.63,169.42,169.54,10913.939891270898,150.0083,150.0172,149.8314,149.9376,10913.9399
2017-01-30 14:40:00,169.58,169.76,169.49,169.76,6781.20832905939,149.9729,150.1321,149.8933,150.1321,6781.2083
2017-01-30 14:45:00,169.77,169.86,169.6,169.6,17301.26166786337,150.141,150.2206,149.9906,149.9906,17301.2617
2017-01-30 14:50:00,169.7,169.79,169.63,169.79,3474.2024823058773,150.0791,150.1587,150.0172,150.1587,3474.2025
2017-01-30 14:55:00,169.8,169.86,169.72,169.76,7670.530310801108,150.1675,150.2206,150.0968,150.1321,7670.5303
2017-01-30 15:00:00,169.69,169.71,169.59,169.59,5128.731151913016,150.0702,150.0879,149.9818,149.9818,5128.7312
2017-01-30 15:05:00,169.63,169.7,169.58,169.7,9131.192942865937,150.0172,150.0791,149.9729,150.0791,9131.1929
2017-01-30 15:10:00,169.7,169.8,169.64,169.7,7180.223612678223,150.0791,150.1675,150.026,150.0791,7180.2236
2017-01-30 15:15:00,169.65,169.76,169.62,169.71,5746.230382603344,150.0348,150.1321,150.0083,150.0879,5746.2304
2017-01-30 15:20:00,169.79,169.95,169.78,169.83,8229.562006359627,150.1587,150.3002,150.1498,150.194,8229.562
2017-01-30 15:25:00,169.86,169.99,169.85,169.98,5482.613601395015,150.2206,150.3355,150.2117,150.3267,5482.6136
2017-01-30 15:30:00,169.97,170.07,169.93,170.07,16320.6482716176,150.3178,150.4063,150.2825,150.4063,16320.6483
2017-01-30 15:35:00,170.07,170.07,169.96,169.98,11503.743973740897,150.4063,150.4063,150.309,150.3267,11503.744
2017-01-30 15:40:00,169.96,170.11,169.93,170.09,12353.06185249769,150.309,150.4417,150.2825,150.424,12353.0619
2017-01-30 15:45:00,170.11,170.26,170.11,170.23,15999.589701507846,150.4417,150.5743,150.4417,150.5478,15999.5897
2017-01-30 15:50:00,170.25,170.36,170.25,170.32,19158.888091086264,150.5655,150.6628,150.5655,150.6274,19158.8881
2017-01-30 15:55:00,170.3,170.53,170.3,170.41,59241.97353574725,150.6097,150.8131,150.6097,150.707,59241.9735
2017-01-31 09:30:00,170.03,170.94,169.93,170.66,21587.85516463227,150.3709,151.1757,150.2825,150.9281,21587.8552
2017-01-31 09:35:00,170.7,170.78,169.76,170.0,16051.902759257358,150.9634,151.0342,150.1321,150.3444,16051.9028
2017-01-31 09:40:00,170.05,170.39,170.03,170.18,6043.696789414299,150.3886,150.6893,150.3709,150.5036,6043.6968
2017-01-31 09:45:00,170.1,171.11,170.02,171.11,4936.91660683147,150.4328,151.326,150.3621,151.326,4936.9166
2017-01-31 09:50:00,171.03,171.06,170.63,170.7,13232.126371935585,151.2553,151.2818,150.9015,150.9634,13232.1264
2017-01-31 09:55:00,170.7,170.71,170.38,170.48,9793.825007693096,150.9634,150.9723,150.6804,150.7689,9793.825
2017-01-31 10:00:00,170.4,171.06,170.4,171.03,22217.663350087187,150.6981,151.2818,150.6981,151.2553,22217.6634
2017-01-31 10:05:00,171.03,171.44,170.84,171.33,13248.538311621704,151.2553,151.6179,151.0873,151.5206,13248.5383
2017-01-31 10:10:00,171.28,171.64,170.99,171.64,16041.645296953531,151.4764,151.7948,151.2199,151.7948,16041.6453
2017-01-31 10:15:00,171.64,172.04,171.57,172.03,12735.665196430402,151.7948,152.1485,151.7329,152.1397,12735.6652
2017-01-31 10:20:00,172.03,172.23,171.97,172.07,19310.69853318289,152.1397,152.3165,152.0866,152.175,19310.6985
2017-01-31 10:25:00,172.01,172.43,172.01,172.39,11859.67791568366,152.122,152.4934,152.122,152.458,11859.6779
2017-01-31 10:30:00,172.39,172.41,171.91,172.17,42456.66222176633,152.458,152.4757,152.0335,152.2635,42456.6622
2017-01-31 10:35:00,172.14,172.37,172.05,172.1,39479.946661196016,152.2369,152.4404,152.1574,152.2016,39479.9467
2017-01-31 10:40:00,172.1,172.26,171.76,171.83,50364.139911785824,152.2016,152.3431,151.9009,151.9628,50364.1399
2017-01-31 10:45:00,171.88,171.97,171.56,171.8,16074.469176325776,152.007,152.0866,151.724,151.9363,16074.4692
2017-01-31 10:50:00,171.79,171.96,171.66,171.79,15185.14719458406,151.9274,152.0778,151.8124,151.9274,15185.1472
2017-01-31 10:55:00,171.83,171.95,171.74,171.94,10595.958559852292,151.9628,152.0689,151.8832,152.0601,10595.9586
2017-01-31 11:00:00,171.87,172.03,171.75,171.93,15321.571443224946,151.9982,152.1397,151.892,152.0512,15321.5714
2017-01-31 11:05:00,171.85,172.03,171.76,171.88,6860.190788798851,151.9805,152.1397,151.9009,152.007,6860.1908
2017-01-31 11:10:00,171.87,172.1,171.82,172.1,4787.157657195609,151.9982,152.2016,151.9539,152.2016,4787.1577
2017-01-31 11:15:00,172.1,172.32,172.06,172.28,13774.74612780798,152.2016,152.3961,152.1662,152.3608,13774.7461
2017-01-31 11:20:00,172.33,172.6,172.05,172.16,44941.019591753,152.405,152.6438,152.1574,152.2546,44941.0196
2017-01-31 11:25:00,172.11,172.12,171.7,171.96,12568.468560878038,152.2104,152.2193,151.8478,152.0778,12568.4686
2017-01-31 11:30:00,171.91,172.11,171.7,171.74,18817.31459636886,152.0335,152.2104,151.8478,151.8832,18817.3146
2017-01-31 11:35:00,171.81,172.4,171.77,172.13,18637.809006051903,151.9451,152.4669,151.9097,152.2281,18637.809
2017-01-31 11:40:00,172.04,172.05,171.76,171.79,6925.838547543338,152.1485,152.1574,151.9009,151.9274,6925.8385
2017-01-31 11:45:00,171.76,171.84,171.71,171.78,5846.753513180839,151.9009,151.9716,151.8567,151.9186,5846.7535
2017-01-31 11:50:00,171.74,171.86,171.52,171.86,18220.330290286183,151.8832,151.9893,151.6886,151.9893,18220.3303
2017-01-31 11:55:00,171.8,171.9,171.66,171.77,7235.613909118883,151.9363,152.0247,151.8124,151.9097,7235.6139
2017-01-31 12:00:00,171.73,171.87,171.57,171.73,11430.915991383732,151.8744,151.9982,151.7329,151.8744,11430.916
2017-01-31 12:05:00,171.68,171.73,171.47,171.6,8745.512360242075,151.8301,151.8744,151.6444,151.7594,8745.5124
2017-01-31 12:10:00,171.56,171.56,171.38,171.47,2564.365575956508,151.724,151.724,151.5648,151.6444,2564.3656
2017-01-31 12:15:00,171.31,171.78,171.31,171.76,9526.105241563237,151.5029,151.9186,151.5029,151.9009,9526.1052
2017-01-31 12:20:00,171.7,171.93,171.63,171.63,9250.179505590317,151.8478,152.0512,151.7859,151.7859,9250.1795
2017-01-31 12:25:00,171.78,171.94,171.75,171.9,4461.996102164324,151.9186,152.0601,151.892,152.0247,4461.9961
2017-01-31 12:30:00,171.75,171.89,171.69,171.75,4423.017745409786,151.892,152.0159,151.839,151.892,4423.0177
2017-01-31 12:35:00,171.75,171.82,171.58,171.58,3544.978972202277,151.892,151.9539,151.7417,151.7417,3544.979
2017-01-31 12:40:00,171.56,171.8,171.56,171.69,3588.0603138783463,151.724,151.9363,151.724,151.839,3588.0603
2017-01-31 12:45:00,171.74,171.83,171.63,171.83,12427.941327315622,151.8832,151.9628,151.7859,151.9628,12427.9413
2017-01-31 12:50:00,171.76,171.92,171.75,171.9,5436.455021027798,151.9009,152.0424,151.892,152.0247,5436.455
2017-01-31 12:55:00,171.89,172.1,171.86,172.09,3487.537183300851,152.0159,152.2016,151.9893,152.1927,3487.5372
2017-01-31 13:00:00,171.99,172.03,171.92,171.99,13200.328238793722,152.1043,152.1397,152.0424,152.1043,13200.3282
2017-01-31 13:05:00,172.03,172.1,171.95,172.1,5494.922556159606,152.1397,152.2016,152.0689,152.2016,5494.9226
2017-01-31 13:10:00,172.05,172.06,171.88,171.99,11485.28054159401,152.1574,152.1662,152.007,152.1043,11485.2805
2017-01-31 13:15:00,171.98,172.1,171.92,171.99,8660.37542312032,152.0954,152.2016,152.0424,152.1043,8660.3754
2017-01-31 13:20:00,171.93,172.15,171.93,172.13,2022.7715663144936,152.0512,152.2458,152.0512,152.2281,2022.7716
2017-01-31 13:25:00,172.14,172.37,172.1,172.37,14915.375935993434,152.2369,152.4404,152.2016,152.4404,14915.3759
2017-01-31 13:30:00,172.36,172.42,172.14,172.16,15788.28597804903,152.4315,152.4846,152.2369,152.2546,15788.286
2017-01-31 13:35:00,172.17,172.39,172.07,172.35,35165.65801620679,152.2635,152.458,152.175,152.4227,35165.658
2017-01-31 13:40:00,172.25,172.31,172.23,172.27,2617.704379936404,152.3342,152.3873,152.3165,152.3519,2617.7044
2017-01-31 13:45:00,172.31,172.42,172.25,172.42,8222.381782746948,152.3873,152.4846,152.3342,152.4846,8222.3818
2017-01-31 13:50:00,172.37,172.58,172.36,172.55,5394.399425582111,152.4404,152.6261,152.4315,152.5995,5394.3994
2017-01-31 13:55:00,172.56,172.59,172.4,172.43,25701.097548466507,152.6084,152.6349,152.4669,152.4934,25701.0975
2017-01-31 14:00:00,172.43,172.53,172.23,172.26,16721.7150476972,152.4934,152.5819,152.3165,152.3431,16721.715
2017-01-31 14:05:00,172.26,172.38,172.08,172.15,5500.051287311519,152.3431,152.4492,152.1839,152.2458,5500.0513
2017-01-31 14:10:00,172.13,172.36,172.05,172.33,4782.028926043697,152.2281,152.4315,152.1574,152.405,4782.0289
2017-01-31 14:15:00,172.36,172.42,172.19,172.25,9040.927274592266,152.4315,152.4846,152.2812,152.3342,9040.9273
2017-01-31 14:20:00,172.26,172.32,172.15,172.27,15770.848292132525,152.3431,152.3961,152.2458,152.3519,15770.8483
2017-01-31 14:25:00,172.31,172.6,172.3,172.54,5887.783362396143,152.3873,152.6438,152.3784,152.5907,5887.7834
2017-01-31 14:30:00,172.48,172.58,172.38,172.41,5231.305774951277,152.5376,152.6261,152.4492,152.4757,5231.3058
2017-01-31 14:35:00,172.42,172.69,172.4,172.6,16163.709098369063,152.4846,152.7234,152.4669,152.6438,16163.7091
2017-01-31 14:40:00,172.59,172.69,172.5,172.51,11612.473074161451,152.6349,152.7234,152.5553,152.5642,11612.4731
2017-01-31 14:45:00,172.51,172.58,172.4,172.55,13161.349882039183,152.5642,152.6261,152.4669,152.5995,13161.3499
2017-01-31 14:50:00,172.54,172.67,172.47,172.67,7769.001948917838,152.5907,152.7057,152.5288,152.7057,7769.0019
2017-01-31 14:55:00,172.65,172.9,172.65,172.83,11631.962252538722,152.688,152.9091,152.688,152.8472,11631.9623
2017-01-31 15:00:00,172.9,172.91,172.61,172.67,18500.35901118064,152.9091,152.9179,152.6526,152.7057,18500.359
2017-01-31 15:05:00,172.65,172.8,172.53,172.67,12373.576777105343,152.688,152.8206,152.5819,152.7057,12373.5768
2017-01-31 15:10:00,172.62,172.62,172.46,172.55,11294.491742742845,152.6614,152.6614,152.5199,152.5995,11294.4917
2017-01-31 15:15:00,172.55,172.7,172.31,172.36,12108.934249666632,152.5995,152.7322,152.3873,152.4315,12108.9342
2017-01-31 15:20:00,172.35,172.55,172.33,172.51,10638.01415529798,152.4227,152.5995,152.405,152.5642,10638.0142
2017-01-31 15:25:00,172.49,172.59,172.34,172.45,10777.515642630013,152.5465,152.6349,152.4138,152.5111,10777.5156
2017-01-31 15:30:00,172.45,172.65,172.39,172.6,13536.773002359216,152.5111,152.688,152.458,152.6438,13536.773
2017-01-31 15:35:00,172.58,172.58,172.42,172.51,12555.133859883064,152.6261,152.6261,152.4846,152.5642,12555.1339
2017-01-31 15:40:00,172.54,172.65,172.54,172.59,16944.301979690223,152.5907,152.688,152.5907,152.6349,16944.302
2017-01-31 15:45:00,172.59,172.75,172.57,172.6,25538.003897835675,152.6349,152.7764,152.6172,152.6438,25538.0039
2017-01-31 15:50:00,172.61,172.69,172.61,172.64,21564.263001333467,152.6526,152.7234,152.6526,152.6791,21564.263
2017-01-31 15:55:00,172.65,173.08,172.53,172.84,57810.03179813314,152.688,153.0683,152.5819,152.856,57810.0318
2017-02-01 09:30:00,171.47,172.55,169.97,170.58,74515.33490614421,151.6444,152.5995,150.3178,150.8573,74515.3349
2017-02-01 09:35:00,170.79,171.71,170.59,170.77,14743.050569289157,151.043,151.8567,150.8662,151.0253,14743.0506
2017-02-01 09:40:00,170.6,171.62,170.6,171.2,18176.22320237973,150.875,151.7771,150.875,151.4056,18176.2232
2017-02-01 09:45:00,171.36,171.89,171.1,171.89,19485.07539234793,151.5471,152.0159,151.3172,152.0159,19485.0754
2017-02-01 09:50:00,171.74,171.82,171.41,171.54,32368.448045953428,151.8832,151.9539,151.5914,151.7063,32368.448
2017-02-01 09:55:00,171.58,171.75,171.5,171.62,32035.08052107908,151.7417,151.892,151.6709,151.7771,32035.0805
2017-02-01 10:00:00,171.72,172.03,171.55,171.75,13996.307313570622,151.8655,152.1397,151.7152,151.892,13996.3073
2017-02-01 10:05:00,171.69,171.98,171.62,171.7,13783.977843881425,151.839,152.0954,151.7771,151.8478,13783.9778
2017-02-01 10:10:00,171.65,171.87,171.53,171.53,14688.68601907888,151.8036,151.9982,151.6975,151.6975,14688.686
2017-02-01 10:15:00,171.53,171.99,171.49,171.69,16679.65945225151,151.6975,152.1043,151.6621,151.839,16679.6595
2017-02-01 10:20:00,171.69,171.77,171.34,171.47,9959.995897015078,151.839,151.9097,151.5294,151.6444,9959.9959
2017-02-01 10:25:00,171.56,171.67,171.36,171.48,15292.850548774231,151.724,151.8213,151.5471,151.6533,15292.8505
2017-02-01 10:30:00,171.44,171.62,171.42,171.5,14575.853933736793,151.6179,151.7771,151.6002,151.6709,14575.8539
2017-02-01 10:35:00,171.5,172.18,171.44,171.88,14395.322597189455,151.6709,152.2723,151.6179,152.007,14395.3226
2017-02-01 10:40:00,171.78,171.96,171.56,171.79,17387.424351215508,151.9186,152.0778,151.724,151.9274,17387.4244
2017-02-01 10:45:00,171.79,172.05,171.69,172.05,7440.763155195405,151.9274,152.1574,151.839,152.1574,7440.7632
2017-02-01 10:50:00,171.96,172.09,171.85,171.9,7620.26874551236,152.0778,152.1927,151.9805,152.0247,7620.2687
2017-02-01 10:55:00,171.94,172.01,171.57,171.58,10300.543645502104,152.0601,152.122,151.7329,151.7417,10300.5436
2017-02-01 11:00:00,171.6,171.74,171.56,171.72,12548.97938250077,151.7594,151.8832,151.724,151.8655,12548.9794
2017-02-01 11:05:00,171.61,171.83,171.53,171.65,14681.5057954662,151.7682,151.9628,151.6975,151.8036,14681.5058
2017-02-01 11:10:00,171.65,171.81,171.63,171.69,8896.297056108318,151.8036,151.9451,151.7859,151.839,8896.2971
2017-02-01 11:15:00,171.72,172.04,171.66,171.91,11111.908913734742,151.8655,152.1485,151.8124,152.0335,11111.9089
2017-02-01 11:20:00,171.92,172.0,171.75,171.78,4385.065134885629,152.0424,152.1131,151.892,151.9186,4385.0651
2017-02-01 11:25:00,171.71,171.8,171.56,171.67,10799.056313468049,151.8567,151.9363,151.724,151.8213,10799.0563
2017-02-01 11:30:00,171.66,171.87,171.62,171.81,7433.582931582726,151.8124,151.9982,151.7771,151.9451,7433.5829
2017-02-01 11:35:00,171.89,171.89,171.58,171.7,5872.397168940404,152.0159,152.0159,151.7417,151.8478,5872.3972
2017-02-01 11:40:00,171.76,171.95,171.75,171.87,11797.10739563032,151.9009,152.0689,151.892,151.9982,11797.1074
2017-02-01 11:45:00,171.89,171.95,171.46,171.69,7346.394502000205,152.0159,152.0689,151.6356,151.839,7346.3945
2017-02-01 11:50:00,171.72,171.72,171.58,171.59,6521.694532772592,151.8655,151.8655,151.7417,151.7505,6521.6945
2017-02-01 11:55:00,171.66,171.94,171.59,171.72,50189.76305262078,151.8124,152.0601,151.7505,151.8655,50189.7631
2017-02-01 12:00:00,171.81,171.82,171.61,171.63,10893.424966663248,151.9451,151.9539,151.7682,151.7859,10893.425
2017-02-01 12:05:00,171.65,171.97,171.65,171.97,7959.790747769001,151.8036,152.0866,151.8036,152.0866,7959.7907
2017-02-01 12:10:00,171.93,172.06,171.86,171.97,9210.175402605397,152.0512,152.1662,151.9893,152.0866,9210.1754
2017-02-01 12:15:00,172.0,172.11,171.82,171.83,10664.683557287926,152.1131,152.2104,151.9539,151.9628,10664.6836
2017-02-01 12:20:00,171.79,171.84,171.69,171.74,5444.660990870859,151.9274,151.9716,151.839,151.8832,5444.661
2017-02-01 12:25:00,171.74,172.26,171.74,172.14,12930.556980203097,151.8832,152.3431,151.8832,152.2369,12930.557
2017-02-01 12:30:00,172.16,172.29,172.04,172.23,8858.344445584162,152.2546,152.3696,152.1485,152.3165,8858.3444
2017-02-01 12:35:00,172.18,172.26,171.99,172.26,9082.982870037951,152.2723,152.3431,152.1043,152.3431,9082.9829
2017-02-01 12:40:00,172.19,172.31,172.07,172.24,14252.743871166273,152.2812,152.3873,152.175,152.3254,14252.7439
2017-02-01 12:45:00,172.21,172.42,172.17,172.37,7776.182172530515,152.2989,152.4846,152.2635,152.4404,7776.1822
2017-02-01 12:50:00,172.37,172.4,172.18,172.4,8504.461996102164,152.4404,152.4669,152.2723,152.4669,8504.462
2017-02-01 12:55:00,172.47,172.54,172.34,172.39,9207.098163914246,152.5288,152.5907,152.4138,152.458,9207.0982
2017-02-01 13:00:00,172.48,172.71,172.42,172.6,4154.272233049544,152.5376,152.741,152.4846,152.6438,4154.2722
2017-02-01 13:05:00,172.63,172.67,172.44,172.58,8290.0810339522,152.6703,152.7057,152.5023,152.6261,8290.081
2017-02-01 13:10:00,172.54,172.6,172.28,172.34,14046.568878859369,152.5907,152.6438,152.3608,152.4138,14046.5689
2017-02-01 13:15:00,172.38,172.43,172.29,172.43,8865.52466919684,152.4492,152.4934,152.3696,152.4934,8865.5247
2017-02-01 13:20:00,172.47,172.57,172.4,172.47,13371.627859267615,152.5288,152.6172,152.4669,152.5288,13371.6279
2017-02-01 13:25:00,172.47,172.66,172.35,172.54,4599.446097035593,152.5288,152.6968,152.4227,152.5907,4599.4461
2017-02-01 13:30:00,172.64,172.73,172.49,172.73,12183.813724484562,152.6791,152.7587,152.5465,152.7587,12183.8137
2017-02-01 13:35:00,172.63,172.77,172.46,172.53,10222.586931993024,152.6703,152.7941,152.5199,152.5819,10222.5869
2017-02-01 13:40:00,172.55,172.71,172.44,172.58,7032.516155503128,152.5995,152.741,152.5023,152.6261,7032.5162
2017-02-01 13:45:00,172.62,172.76,172.55,172.6,11576.57195609806,152.6614,152.7853,152.5995,152.6438,11576.572
2017-02-01 13:50:00,172.61,172.69,172.55,172.62,13477.279720997023,152.6526,152.7234,152.5995,152.6614,13477.2797
2017-02-01 13:55:00,172.54,172.92,172.53,172.8,12646.425274387117,152.5907,152.9268,152.5819,152.8206,12646.4253
2017-02-01 14:00:00,172.78,173.04,172.62,172.74,20141.5529797928,152.8029,153.0329,152.6614,152.7676,20141.553
2017-02-01 14:05:00,172.95,173.32,172.81,172.94,22406.40065647759,152.9533,153.2805,152.8295,152.9444,22406.4007
2017-02-01 14:10:00,172.88,173.24,172.81,173.17,19377.37203815776,152.8914,153.2098,152.8295,153.1479,19377.372
2017-02-01 14:15:00,173.23,173.53,173.08,173.53,24593.291619653297,153.2009,153.4662,153.0683,153.4662,24593.2916
2017-02-01 14:20:00,173.53,173.57,173.37,173.54,31014.463021848394,153.4662,153.5016,153.3247,153.4751,31014.463
2017-02-01 14:25:00,173.54,173.6,173.32,173.55,20504.66714534824,153.4751,153.5281,153.2805,153.4839,20504.6671
2017-02-01 14:30:00,173.58,174.0,173.44,173.99,17860.29336342189,153.5105,153.8819,153.3866,153.873,17860.2934
2017-02-01 14:35:00,173.95,174.18,173.76,173.79,40998.051082162274,153.8377,154.0411,153.6696,153.6962,40998.0511
2017-02-01 14:40:00,173.81,174.13,173.69,173.77,31311.929428659347,153.7139,153.9969,153.6077,153.6785,31311.9294
2017-02-01 14:45:00,173.76,173.93,173.64,173.69,35652.88747563853,153.6696,153.82,153.5635,153.6077,35652.8875
2017-02-01 14:50:00,173.61,173.61,173.16,173.29,23499.84613806544,153.537,153.537,153.139,153.254,23499.8461
2017-02-01 14:55:00,173.25,173.7,173.22,173.69,15671.350907785412,153.2186,153.6166,153.1921,153.6077,15671.3509
2017-02-01 15:00:00,173.69,173.71,173.48,173.57,24615.858036721715,153.6077,153.6254,153.422,153.5016,24615.858
2017-02-01 15:05:00,173.57,173.8,173.48,173.69,23135.706226279617,153.5016,153.705,153.422,153.6077,23135.7062
2017-02-01 15:10:00,173.73,173.82,173.59,173.67,14735.87034567648,153.6431,153.7227,153.5193,153.59,14735.8703
2017-02-01 15:15:00,173.71,173.87,173.63,173.76,22388.96297056108,153.6254,153.7669,153.5547,153.6696,22388.963
2017-02-01 15:20:00,173.79,173.98,173.69,173.84,15744.17889014258,153.6962,153.8642,153.6077,153.7404,15744.1789
2017-02-01 15:25:00,173.82,174.06,173.79,174.02,18399.83588060314,153.7227,153.935,153.6962,153.8996,18399.8359
2017-02-01 15:30:00,174.05,174.05,173.61,173.62,22543.850651348854,153.9261,153.9261,153.537,153.5458,22543.8507
2017-02-01 15:35:00,173.64,173.71,173.45,173.66,24952.30280028721,153.5635,153.6254,153.3955,153.5812,24952.3028
2017-02-01 15:40:00,173.69,173.96,173.69,173.75,31357.062262796186,153.6077,153.8465,153.6077,153.6608,31357.0623
2017-02-01 15:45:00,173.76,173.9,173.71,173.84,32955.17488973228,153.6696,153.7935,153.6254,153.7404,32955.1749
2017-02-01 15:50:00,173.85,174.05,173.68,173.98,42855.67750538517,153.7492,153.9261,153.5989,153.8642,42855.6775
2017-02-01 15:55:00,174.01,174.64,173.98,174.48,112457.68796799672,153.8907,154.4479,153.8642,154.3064,112457.688
2017-02-02 09:30:00,176.48,176.89,174.2,175.66,88078.77731049337,156.0752,156.4377,154.0588,155.35,88078.7773
2017-02-02 09:35:00,175.44,175.81,174.53,174.94,47267.412042260745,155.1554,155.4826,154.3506,154.7132,47267.412
2017-02-02 09:40:00,174.77,174.92,173.17,173.87,35206.68786542209,154.5629,154.6955,153.1479,153.7669,35206.6879
2017-02-02 09:45:00,173.81,175.23,173.68,174.88,19796.902246384245,153.7139,154.9697,153.5989,154.6601,19796.9022
2017-02-02 09:50:00,174.81,174.88,173.99,174.12,15667.247922863882,154.5982,154.6601,153.873,153.988,15667.2479
2017-02-02 09:55:00,173.99,174.12,173.55,173.67,22822.85362601292,153.873,153.988,153.4839,153.59,22822.8536
2017-02-02 10:00:00,173.81,174.27,173.64,174.15,20959.07272540773,153.7139,154.1207,153.5635,154.0145,20959.0727
2017-02-02 10:05:00,174.22,174.35,173.96,173.99,8462.406400656477,154.0765,154.1914,153.8465,153.873,8462.4064
2017-02-02 10:10:00,174.01,174.39,173.91,173.92,9219.40711867884,153.8907,154.2268,153.8023,153.8111,9219.4071
2017-02-02 10:15:00,173.8,174.4,173.79,174.26,9696.379115806749,153.705,154.2356,153.6962,154.1118,9696.3791
2017-02-02 10:20:00,174.33,174.65,174.0,174.11,11873.012616678634,154.1737,154.4567,153.8819,153.9792,11873.0126
2017-02-02 10:25:00,174.09,174.36,173.95,173.96,9744.58918863473,153.9615,154.2003,153.8377,153.8465,9744.5892
2017-02-02 10:30:00,174.07,174.5,174.07,174.5,6651.964304031182,153.9438,154.3241,153.9438,154.3241,6651.9643
2017-02-02 10:35:00,174.48,174.48,173.69,174.03,19541.491435018976,154.3064,154.3064,153.6077,153.9084,19541.4914
2017-02-02 10:40:00,173.86,174.3,173.74,173.74,15796.491947892093,153.7581,154.1472,153.652,153.652,15796.4919
2017-02-02 10:45:00,173.74,173.78,173.08,173.37,28790.64519437891,153.652,153.6873,153.0683,153.3247,28790.6452
2017-02-02 10:50:00,173.34,173.69,173.34,173.52,19590.72725407734,153.2982,153.6077,153.2982,153.4574,19590.7273
2017-02-02 10:55:00,173.71,174.2,173.57,173.98,6369.884090675967,153.6254,154.0588,153.5016,153.8642,6369.8841
2017-02-02 11:00:00,174.03,174.15,173.77,174.15,6265.257975176941,153.9084,154.0145,153.6785,154.0145,6265.258
2017-02-02 11:05:00,174.08,174.14,173.67,173.9,13068.006975074366,153.9526,154.0057,153.59,153.7935,13068.007
2017-02-02 11:10:00,174.06,174.2,173.68,173.77,13019.796902246384,153.935,154.0588,153.5989,153.6785,13019.7969
2017-02-02 11:15:00,173.83,173.99,173.83,173.96,1068.8275720586726,153.7315,153.873,153.7315,153.8465,1068.8276
2017-02-02 11:20:00,173.95,174.02,173.82,173.96,4756.385270284131,153.8377,153.8996,153.7227,153.8465,4756.3853
2017-02-02 11:25:00,173.98,174.18,173.63,173.64,6696.071391937634,153.8642,154.0411,153.5547,153.5635,6696.0714
2017-02-02 11:30:00,173.68,173.84,173.5,173.72,9517.899271720176,153.5989,153.7404,153.4397,153.6343,9517.8993
2017-02-02 11:35:00,173.59,174.13,173.48,173.85,19217.355626218072,153.5193,153.9969,153.422,153.7492,19217.3556
2017-02-02 11:40:00,173.7,173.86,173.57,173.86,4448.661401169351,153.6166,153.7581,153.5016,153.7581,4448.6614
2017-02-02 11:45:00,173.82,173.82,173.37,173.42,5602.62591034978,153.7227,153.7227,153.3247,153.369,5602.6259
2017-02-02 11:50:00,173.35,173.7,173.16,173.46,10083.08544466099,153.307,153.6166,153.139,153.4043,10083.0854
2017-02-02 11:55:00,173.35,173.35,172.96,173.13,11750.948815263104,153.307,153.307,152.9621,153.1125,11750.9488
2017-02-02 12:00:00,173.07,173.25,172.64,173.23,13510.103600369268,153.0594,153.2186,152.6791,153.2009,13510.1036
2017-02-02 12:05:00,173.22,173.29,173.01,173.14,4775.874448661401,153.1921,153.254,153.0064,153.1213,4775.8744
2017-02-02 12:10:00,173.1,173.21,173.02,173.03,4015.796491947892,153.086,153.1832,153.0152,153.024,4015.7965
2017-02-02 12:15:00,173.06,173.2,172.99,173.07,7385.372858754744,153.0506,153.1744,152.9887,153.0594,7385.3729
2017-02-02 12:20:00,173.08,173.19,173.04,173.17,4041.440147707457,153.0683,153.1655,153.0329,153.1479,4041.4401
2017-02-02 12:25:00,173.21,173.35,172.85,173.32,18361.883270078983,153.1832,153.307,152.8649,153.2805,18361.8833
2017-02-02 12:30:00,173.25,173.25,172.84,172.84,4955.380038978356,153.2186,153.2186,152.856,152.856,4955.38
2017-02-02 12:35:00,172.96,172.96,172.8,172.81,9696.379115806749,152.9621,152.9621,152.8206,152.8295,9696.3791
2017-02-02 12:40:00,172.8,172.93,172.62,172.93,8577.289978459328,152.8206,152.9356,152.6614,152.9356,8577.29
2017-02-02 12:45:00,173.04,173.18,173.03,173.17,1538.6193455739049,153.0329,153.1567,153.024,153.1479,1538.6193
2017-02-02 12:50:00,173.21,173.21,172.81,172.89,3221.868909631757,153.1832,153.1832,152.8295,152.9002,3221.8689
2017-02-02 12:55:00,172.89,172.97,172.85,172.97,3631.141655554416,152.9002,152.971,152.8649,152.971,3631.1417
2017-02-02 13:00:00,172.91,172.94,172.52,172.6,11532.46486819161,152.9179,152.9444,152.573,152.6438,11532.4649
2017-02-02 13:05:00,172.64,172.71,172.46,172.68,7734.126577084829,152.6791,152.741,152.5199,152.7145,7734.1266
2017-02-02 13:10:00,172.73,172.89,172.73,172.85,4744.07631551954,152.7587,152.9002,152.7587,152.8649,4744.0763
2017-02-02 13:15:00,172.79,172.8,172.58,172.65,6882.757205867269,152.8118,152.8206,152.6261,152.688,6882.7572
2017-02-02 13:20:00,172.65,172.72,172.46,172.46,8770.130269771258,152.688,152.7499,152.5199,152.5199,8770.1303
2017-02-02 13:25:00,172.47,172.6,172.42,172.55,7009.949738434711,152.5288,152.6438,152.4846,152.5995,7009.9497
2017-02-02 13:30:00,172.51,172.63,172.44,172.57,14619.961021643245,152.5642,152.6703,152.5023,152.6172,14619.961
2017-02-02 13:35:00,172.56,172.64,172.55,172.61,3897.8356754538927,152.6084,152.6791,152.5995,152.6526,3897.8357
2017-02-02 13:40:00,172.62,172.69,172.51,172.69,15550.312852600266,152.6614,152.7234,152.5642,152.7234,15550.3129
2017-02-02 13:45:00,172.7,172.76,172.49,172.62,7447.943378808082,152.7322,152.7853,152.5465,152.6614,7447.9434
2017-02-02 13:50:00,172.72,172.92,172.72,172.92,3191.0965227202787,152.7499,152.9268,152.7499,152.9268,3191.0965
2017-02-02 13:55:00,172.81,172.92,172.81,172.82,3876.295004615858,152.8295,152.9268,152.8295,152.8383,3876.295
2017-02-02 14:00:00,172.77,172.77,172.54,172.56,11470.920094368652,152.7941,152.7941,152.5907,152.6084,11470.9201
2017-02-02 14:05:00,172.58,172.7,172.42,172.51,14451.738639860498,152.6261,152.7322,152.4846,152.5642,14451.7386
2017-02-02 14:10:00,172.51,172.73,172.5,172.53,10181.55708277772,152.5642,152.7587,152.5553,152.5819,10181.5571
2017-02-02 14:15:00,172.62,172.62,172.36,172.49,5333.880397989537,152.6614,152.6614,152.4315,152.5465,5333.8804
2017-02-02 14:20:00,172.49,172.6,172.45,172.46,7031.490409272746,152.5465,152.6438,152.5111,152.5199,7031.4904
2017-02-02 14:25:00,172.46,172.56,172.4,172.45,5561.596061134475,152.5199,152.6084,152.4669,152.5111,5561.5961
2017-02-02 14:30:00,172.44,172.51,172.33,172.33,3325.4692789004,152.5023,152.5642,152.405,152.405,3325.4693
2017-02-02 14:35:00,172.36,172.6,172.3,172.6,7109.447122781823,152.4315,152.6438,152.3784,152.6438,7109.4471
2017-02-02 14:40:00,172.54,172.65,172.43,172.61,6730.946763770643,152.5907,152.688,152.4934,152.6526,6730.9468
2017-02-02 14:45:00,172.63,172.73,172.31,172.63,25345.163606523744,152.6703,152.7587,152.3873,152.6703,25345.1636
2017-02-02 14:50:00,172.62,172.88,172.6,172.73,5308.236742229972,152.6614,152.8914,152.6438,152.7587,5308.2367
2017-02-02 14:55:00,172.77,172.88,172.75,172.79,6513.488562929531,152.7941,152.8914,152.7764,152.8118,6513.4886
2017-02-02 15:00:00,172.85,172.93,172.66,172.74,10457.48281875064,152.8649,152.9356,152.6968,152.7676,10457.4828
2017-02-02 15:05:00,172.84,172.85,172.72,172.78,4870.2431018566,152.856,152.8649,152.7499,152.8029,4870.2431
2017-02-02 15:10:00,172.75,172.82,172.72,172.75,6977.125859062468,152.7764,152.8383,152.7499,152.7764,6977.1259
2017-02-02 15:15:00,172.73,172.76,172.57,172.71,5681.60837008924,152.7587,152.7853,152.6172,152.741,5681.6084
2017-02-02 15:20:00,172.69,172.84,172.65,172.75,9176.325777002769,152.7234,152.856,152.688,152.7764,9176.3258
2017-02-02 15:25:00,172.79,172.97,172.79,172.9,10127.192532567442,152.8118,152.971,152.8118,152.9091,10127.1925
2017-02-02 15:30:00,172.97,173.04,172.91,172.98,8739.35788285978,152.971,153.0329,152.9179,152.9798,8739.3579
2017-02-02 15:35:00,172.98,173.09,172.91,172.97,15513.385988306492,152.9798,153.0771,152.9179,152.971,15513.386
2017-02-02 15:40:00,173.03,173.32,172.96,173.32,16189.352754128628,153.024,153.2805,152.9621,153.2805,16189.3528
2017-02-02 15:45:00,173.34,173.42,173.19,173.4,28318.80192840291,153.2982,153.369,153.1655,153.3513,28318.8019
2017-02-02 15:50:00,173.39,173.53,173.29,173.49,35073.34085547236,153.3424,153.4662,153.254,153.4309,35073.3409
2017-02-02 15:55:00,173.46,173.57,173.27,173.5,71499.64098881936,153.4043,153.5016,153.2363,153.4397,71499.641
2017-02-03 09:30:00,174.26,174.9,174.06,174.2,28546.51759154785,154.1118,154.6778,153.935,154.0588,28546.5176
2017-02-03 09:35:00,174.12,174.51,173.86,174.26,7138.168017232536,153.988,154.3329,153.7581,154.1118,7138.168
2017-02-03 09:40:00,173.93,174.2,173.8,173.98,9739.46045748282,153.82,154.0588,153.705,153.8642,9739.4605
2017-02-03 09:45:00,174.02,174.12,173.57,173.74,8438.814237357677,153.8996,153.988,153.5016,153.652,8438.8142
2017-02-03 09:50:00,173.65,173.69,173.12,173.27,18189.557903374705,153.5724,153.6077,153.1036,153.2363,18189.5579
2017-02-03 09:55:00,173.34,174.07,173.34,173.85,11403.2208431634,153.2982,153.9438,153.2982,153.7492,11403.2208
2017-02-03 10:00:00,174.04,174.51,173.9,174.29,29099.394809724072,153.9173,154.3329,153.7935,154.1384,29099.3948
2017-02-03 10:05:00,174.28,174.49,174.07,174.21,15752.38485998564,154.1295,154.3152,153.9438,154.0676,15752.3849
2017-02-03 10:10:00,174.22,174.23,173.74,173.86,17612.0627756693,154.0765,154.0853,153.652,153.7581,17612.0628
2017-02-03 10:15:00,173.8,174.46,173.8,174.46,11488.357780285158,153.705,154.2887,153.705,154.2887,11488.3578
2017-02-03 10:20:00,174.48,174.51,174.24,174.25,35726.74120422607,154.3064,154.3329,154.0941,154.103,35726.7412
2017-02-03 10:25:00,174.16,174.39,173.8,173.8,9956.91865832393,154.0234,154.2268,153.705,153.705,9956.9187
2017-02-03 10:30:00,173.86,174.12,173.69,173.69,15938.04492768489,153.7581,153.988,153.6077,153.6077,15938.0449
2017-02-03 10:35:00,173.65,173.98,173.6,173.62,12172.530515950351,153.5724,153.8642,153.5281,153.5458,12172.5305
2017-02-03 10:40:00,173.7,174.0,173.7,173.86,11037.029438916812,153.6166,153.8819,153.6166,153.7581,11037.0294
2017-02-03 10:45:00,174.07,174.2,173.83,174.15,22225.869319930247,153.9438,154.0588,153.7315,154.0145,22225.8693
2017-02-03 10:50:00,174.12,174.3,173.92,174.18,9259.41122166376,153.988,154.1472,153.8111,154.0411,9259.4112
2017-02-03 10:55:00,174.21,174.4,174.16,174.3,13851.677095086676,154.0676,154.2356,154.0234,154.1472,13851.6771
2017-02-03 11:00:00,174.3,174.45,174.17,174.42,14483.53677300236,154.1472,154.2799,154.0322,154.2533,14483.5368
2017-02-03 11:05:00,174.45,174.51,174.38,174.42,10793.927582316135,154.2799,154.3329,154.218,154.2533,10793.9276
2017-02-03 11:10:00,174.46,174.51,174.33,174.33,20969.33018771156,154.2887,154.3329,154.1737,154.1737,20969.3302
2017-02-03 11:15:00,174.38,174.42,174.23,174.26,12603.343932711046,154.218,154.2533,154.0853,154.1118,12603.3439
2017-02-03 11:20:00,174.28,174.5,174.25,174.5,13109.03682428967,154.1295,154.3241,154.103,154.3241,13109.0368
2017-02-03 11:25:00,174.45,174.5,174.19,174.19,11820.69955892912,154.2799,154.3241,154.0499,154.0499,11820.6996
2017-02-03 11:30:00,174.2,174.4,174.15,174.29,15554.415837521796,154.0588,154.2356,154.0145,154.1384,15554.4158
2017-02-03 11:35:00,174.21,174.36,174.21,174.36,8316.750435942147,154.0676,154.2003,154.0676,154.2003,8316.7504
2017-02-03 11:40:00,174.36,174.36,174.06,174.2,6546.312442301774,154.2003,154.2003,153.935,154.0588,6546.3124
2017-02-03 11:45:00,174.2,174.24,174.1,174.17,6782.234075289773,154.0588,154.0941,153.9703,154.0322,6782.2341
2017-02-03 11:50:00,174.24,174.36,174.2,174.2,5655.964714329674,154.0941,154.2003,154.0588,154.0588,5655.9647
2017-02-03 11:55:00,174.2,174.3,174.04,174.17,14192.2248435737,154.0588,154.1472,153.9173,154.0322,14192.2248
2017-02-03 12:00:00,174.21,174.38,174.16,174.3,7123.80757000718,154.0676,154.218,154.0234,154.1472,7123.8076
2017-02-03 12:05:00,174.3,174.33,174.04,174.18,6742.229972304852,154.1472,154.1737,153.9173,154.0411,6742.23
2017-02-03 12:10:00,174.18,174.36,174.09,174.11,8014.15529797928,154.0411,154.2003,153.9615,153.9792,8014.1553
2017-02-03 12:15:00,174.17,174.29,174.15,174.24,6372.961329367115,154.0322,154.1384,154.0145,154.0941,6372.9613
2017-02-03 12:20:00,174.24,174.44,174.24,174.36,6768.8993742948,154.0941,154.271,154.0941,154.2003,6768.8994
2017-02-03 12:25:00,174.35,174.44,174.34,174.39,3356.241665811878,154.1914,154.271,154.1826,154.2268,3356.2417
2017-02-03 12:30:00,174.43,174.45,174.32,174.33,5695.968817314596,154.2622,154.2799,154.1649,154.1737,5695.9688
2017-02-03 12:35:00,174.32,174.37,174.23,174.31,5263.103908093138,154.1649,154.2091,154.0853,154.156,5263.1039
2017-02-03 12:40:00,174.3,174.39,174.21,174.39,10153.86193455739,154.1472,154.2268,154.0676,154.2268,10153.8619
2017-02-03 12:45:00,174.35,174.48,174.34,174.48,1782.7469484049643,154.1914,154.3064,154.1826,154.3064,1782.7469
2017-02-03 12:50:00,174.49,174.51,174.35,174.41,13101.856600676992,154.3152,154.3329,154.1914,154.2445,13101.8566
2017-02-03 12:55:00,174.35,174.46,174.28,174.37,6849.933326495025,154.1914,154.2887,154.1295,154.2091,6849.9333
2017-02-03 13:00:00,174.44,174.51,174.4,174.51,6335.008718842958,154.271,154.3329,154.2356,154.3329,6335.0087
2017-02-03 13:05:00,174.5,174.51,174.39,174.46,18319.827674633296,154.3241,154.3329,154.2268,154.2887,18319.8277
2017-02-03 13:10:00,174.46,174.49,174.38,174.43,10206.174992306904,154.2887,154.3152,154.218,154.2622,10206.175
2017-02-03 13:15:00,174.46,174.51,174.43,174.45,14930.762129449173,154.2887,154.3329,154.2622,154.2799,14930.7621
2017-02-03 13:20:00,174.48,174.59,174.4,174.51,8105.446712483331,154.3064,154.4037,154.2356,154.3329,8105.4467
2017-02-03 13:25:00,174.52,174.6,174.45,174.54,4308.134167606934,154.3418,154.4125,154.2799,154.3595,4308.1342
2017-02-03 13:30:00,174.63,174.66,174.49,174.66,3111.088316750436,154.439,154.4656,154.3152,154.4656,3111.0883
2017-02-03 13:35:00,174.63,174.64,174.42,174.54,3536.773002359216,154.439,154.4479,154.2533,154.3595,3536.773
2017-02-03 13:40:00,174.59,174.66,174.47,174.53,7037.644886655041,154.4037,154.4656,154.2975,154.3506,7037.6449
2017-02-03 13:45:00,174.48,174.55,174.34,174.35,4025.028208021336,154.3064,154.3683,154.1826,154.1914,4025.0282
2017-02-03 13:50:00,174.37,174.53,174.32,174.47,7815.1605292850545,154.2091,154.3506,154.1649,154.2975,7815.1605
2017-02-03 13:55:00,174.51,174.58,174.44,174.55,3639.347625397476,154.3329,154.3948,154.271,154.3683,3639.3476
2017-02-03 14:00:00,174.5,174.55,174.42,174.42,8773.207508462407,154.3241,154.3683,154.2533,154.2533,8773.2075
2017-02-03 14:05:00,174.46,174.54,174.43,174.49,9159.913837316648,154.2887,154.3595,154.2622,154.3152,9159.9138
2017-02-03 14:10:00,174.5,174.67,174.47,174.47,6030.362088419325,154.3241,154.4744,154.2975,154.2975,6030.3621
2017-02-03 14:15:00,174.49,174.57,174.46,174.51,7535.1318083906035,154.3152,154.386,154.2887,154.3329,7535.1318
2017-02-03 14:20:00,174.57,174.7,174.47,174.47,5698.020309775361,154.386,154.501,154.2975,154.2975,5698.0203
2017-02-03 14:25:00,174.44,174.56,174.44,174.48,6286.798646014976,154.271,154.3771,154.271,154.3064,6286.7986
2017-02-03 14:30:00,174.47,174.56,174.37,174.4,2320.2379731254487,154.2975,154.3771,154.2091,154.2356,2320.238
2017-02-03 14:35:00,174.47,174.59,174.46,174.54,12859.780490306695,154.2975,154.4037,154.2887,154.3595,12859.7805
2017-02-03 14:40:00,174.54,174.7,174.49,174.59,6861.2165350292335,154.3595,154.501,154.3152,154.4037,6861.2165
2017-02-03 14:45:00,174.59,174.7,174.44,174.5,3503.9491229869727,154.4037,154.501,154.271,154.3241,3503.9491
2017-02-03 14:50:00,174.51,174.54,174.37,174.43,13392.142783875268,154.3329,154.3595,154.2091,154.2622,13392.1428
2017-02-03 14:55:00,174.4,174.54,174.37,174.54,7310.493383936814,154.2356,154.3595,154.2091,154.3595,7310.4934
2017-02-03 15:00:00,174.52,174.56,174.44,174.44,10588.778336239611,154.3418,154.3771,154.271,154.271,10588.7783
2017-02-03 15:05:00,174.51,174.67,174.49,174.67,15926.761719150682,154.3329,154.4744,154.3152,154.4744,15926.7617
2017-02-03 15:10:00,174.66,174.9,174.64,174.9,5505.180018463432,154.4656,154.6778,154.4479,154.6778,5505.18
2017-02-03 15:15:00,174.84,174.9,174.72,174.72,6400.656477587445,154.6248,154.6778,154.5186,154.5186,6400.6565
2017-02-03 15:20:00,174.73,174.78,174.58,174.61,2956.2006359626625,154.5275,154.5717,154.3948,154.4214,2956.2006
2017-02-03 15:25:00,174.6,174.62,174.44,174.46,11443.224946148322,154.4125,154.4302,154.271,154.2887,11443.2249
2017-02-03 15:30:00,174.51,174.55,174.39,174.53,14509.180428761923,154.3329,154.3683,154.2268,154.3506,14509.1804
2017-02-03 15:35:00,174.53,174.61,174.49,174.5,10657.503333675248,154.3506,154.4214,154.3152,154.3241,10657.5033
2017-02-03 15:40:00,174.5,174.68,174.48,174.68,9579.444045543132,154.3241,154.4833,154.3064,154.4833,9579.444
2017-02-03 15:45:00,174.67,174.87,174.67,174.86,16580.1620679044,154.4744,154.6513,154.4744,154.6425,16580.1621
2017-02-03 15:50:00,174.87,174.89,174.72,174.72,20966.25294902041,154.6513,154.669,154.5186,154.5186,20966.2529
2017-02-03 15:55:00,174.77,174.95,174.69,174.84,54446.60990870858,154.5629,154.7221,154.4921,154.6248,54446.6099
2017-02-06 09:30:00,174.15,174.45,173.98,174.39,21275.00256436557,154.0145,154.2799,153.8642,154.2268,21275.0026
2017-02-06 09:35:00,174.36,174.38,173.78,173.86,64930.76212944917,154.2003,154.218,153.6873,153.7581,64930.7621
2017-02-06 09:40:00,174.08,174.13,173.69,174.03,8821.417581290389,153.9526,153.9969,153.6077,153.9084,8821.4176
2017-02-06 09:45:00,174.17,174.19,173.81,173.81,6997.64078367012,154.0322,154.0499,153.7139,153.7139,6997.6408
2017-02-06 09:50:00,173.71,173.88,173.63,173.81,3590.111806339112,153.6254,153.7758,153.5547,153.7139,3590.1118
2017-02-06 09:55:00,173.72,173.82,173.43,173.55,4535.849830751872,153.6343,153.7227,153.3778,153.4839,4535.8498
2017-02-06 10:00:00,173.46,173.5,173.25,173.44,4423.017745409786,153.4043,153.4397,153.2186,153.3866,4423.0177
2017-02-06 10:05:00,173.52,173.53,173.19,173.19,12922.351010360037,153.4574,153.4662,153.1655,153.1655,12922.351
2017-02-06 10:10:00,173.24,173.77,173.23,173.71,5200.533388039798,153.2098,153.6785,153.2009,153.6254,5200.5334
2017-02-06 10:15:00,173.67,173.67,173.39,173.52,4420.966252949021,153.59,153.59,153.3424,153.4574,4420.9663
2017-02-06 10:20:00,173.62,173.63,173.29,173.44,6777.10534413786,153.5458,153.5547,153.254,153.3866,6777.1053
2017-02-06 10:25:00,173.46,173.62,173.36,173.36,3999.3845522617694,153.4043,153.5458,153.3159,153.3159,3999.3846
2017-02-06 10:30:00,173.36,173.88,173.32,173.88,5718.535234383014,153.3159,153.7758,153.2805,153.7758,5718.5352
2017-02-06 10:35:00,173.91,173.91,173.67,173.71,2974.6640681095496,153.8023,153.8023,153.59,153.6254,2974.6641
2017-02-06 10:40:00,173.69,173.76,173.46,173.56,6769.925120525182,153.6077,153.6696,153.4043,153.4928,6769.9251
2017-02-06 10:45:00,173.62,173.68,173.54,173.56,3235.203610626731,153.5458,153.5989,153.4751,153.4928,3235.2036
2017-02-06 10:50:00,173.65,173.77,173.59,173.69,5959.5855985229255,153.5724,153.6785,153.5193,153.6077,5959.5856
2017-02-06 10:55:00,173.77,173.77,173.49,173.57,4590.214380962149,153.6785,153.6785,153.4309,153.5016,4590.2144
2017-02-06 11:00:00,173.58,173.81,173.57,173.73,5476.459124012719,153.5105,153.7139,153.5016,153.6431,5476.4591
2017-02-06 11:05:00,173.72,173.8,173.67,173.71,7801.825828290081,153.6343,153.705,153.59,153.6254,7801.8258
2017-02-06 11:10:00,173.79,173.8,173.62,173.62,2256.6417068417272,153.6962,153.705,153.5458,153.5458,2256.6417
2017-02-06 11:15:00,173.6,173.7,173.48,173.56,10616.473484459944,153.5281,153.6166,153.422,153.4928,10616.4735
2017-02-06 11:20:00,173.57,173.75,173.56,173.75,3605.497999794851,153.5016,153.6608,153.4928,153.6608,3605.498
2017-02-06 11:25:00,173.74,173.74,173.5,173.67,5403.6311416555545,153.652,153.652,153.4397,153.59,5403.6311
2017-02-06 11:30:00,173.57,173.69,173.37,173.42,6511.437070468765,153.5016,153.6077,153.3247,153.369,6511.4371
2017-02-06 11:35:00,173.42,173.65,173.42,173.61,1769.4122474099906,153.369,153.5724,153.369,153.537,1769.4122
2017-02-06 11:40:00,173.53,173.76,173.52,173.61,7233.562416658118,153.4662,153.6696,153.4574,153.537,7233.5624
2017-02-06 11:45:00,173.69,173.74,173.62,173.62,2517.1812493589086,153.6077,153.652,153.5458,153.5458,2517.1812
2017-02-06 11:50:00,173.66,173.74,173.59,173.74,6664.2732587957735,153.5812,153.652,153.5193,153.652,6664.2733
2017-02-06 11:55:00,173.76,173.86,173.64,173.86,4984.100933429069,153.6696,153.7581,153.5635,153.7581,4984.1009
2017-02-06 12:00:00,173.86,173.86,173.65,173.81,9795.87650015386,153.7581,153.7581,153.5724,153.7139,9795.8765
2017-02-06 12:05:00,173.8,173.89,173.64,173.86,28473.68960919069,153.705,153.7846,153.5635,153.7581,28473.6896
2017-02-06 12:10:00,173.85,173.87,173.76,173.8,2584.88050056416,153.7492,153.7669,153.6696,153.705,2584.8805
2017-02-06 12:15:00,173.84,173.84,173.57,173.57,1641.1939686121652,153.7404,153.7404,153.5016,153.5016,1641.194
2017-02-06 12:20:00,173.62,173.73,173.59,173.67,2769.514822033029,153.5458,153.6431,153.5193,153.59,2769.5148
2017-02-06 12:25:00,173.69,173.74,173.64,173.74,1900.707764898964,153.6077,153.652,153.5635,153.652,1900.7078
2017-02-06 12:30:00,173.73,173.74,173.67,173.7,6696.071391937634,153.6431,153.652,153.59,153.6166,6696.0714
2017-02-06 12:35:00,173.71,173.73,173.53,173.67,6257.0520053338805,153.6254,153.6431,153.4662,153.59,6257.052
2017-02-06 12:40:00,173.69,173.78,173.69,173.7,4102.984921530413,153.6077,153.6873,153.6077,153.6166,4102.9849
2017-02-06 12:45:00,173.75,173.76,173.65,173.7,2461.790952918248,153.6608,153.6696,153.5724,153.6166,2461.791
2017-02-06 12:50:00,173.78,173.83,173.71,173.73,2256.6417068417272,153.6873,153.7315,153.6254,153.6431,2256.6417
2017-02-06 12:55:00,173.74,173.75,173.63,173.66,4232.228946558621,153.652,153.6608,153.5547,153.5812,4232.2289
2017-02-06 13:00:00,173.7,173.72,173.41,173.44,4409.683044414812,153.6166,153.6343,153.3601,153.3866,4409.683
2017-02-06 13:05:00,173.41,173.53,173.38,173.4,3693.7121756077545,153.3601,153.4662,153.3336,153.3513,3693.7122
2017-02-06 13:10:00,173.41,173.54,173.37,173.44,2823.879372243307,153.3601,153.4751,153.3247,153.3866,2823.8794
2017-02-06 13:15:00,173.39,173.39,173.25,173.26,5821.109857421274,153.3424,153.3424,153.2186,153.2275,5821.1099
2017-02-06 13:20:00,173.33,173.42,173.27,173.37,2894.655862139706,153.2894,153.369,153.2363,153.3247,2894.6559
2017-02-06 13:25:00,173.26,173.42,173.26,173.38,5744.178890142579,153.2275,153.369,153.2275,153.3336,5744.1789
2017-02-06 13:30:00,173.38,173.45,173.31,173.45,3536.773002359216,153.3336,153.3955,153.2717,153.3955,3536.773
2017-02-06 13:35:00,173.5,173.5,173.35,173.47,4126.577084829213,153.4397,153.4397,153.307,153.4132,4126.5771
2017-02-06 13:40:00,173.39,173.61,173.36,173.53,6359.626628372141,153.3424,153.537,153.3159,153.4662,6359.6266
2017-02-06 13:45:00,173.55,173.55,173.43,173.44,2967.483844496872,153.4839,153.4839,153.3778,153.3866,2967.4838
2017-02-06 13:50:00,173.46,173.68,173.45,173.61,9807.15970868807,153.4043,153.5989,153.3955,153.537,9807.1597
2017-02-06 13:55:00,173.71,173.71,173.5,173.54,4458.918863473176,153.6254,153.6254,153.4397,153.4751,4458.9189
2017-02-06 14:00:00,173.63,173.63,173.47,173.49,2035.080521079085,153.5547,153.5547,153.4132,153.4309,2035.0805
2017-02-06 14:05:00,173.5,173.58,173.46,173.52,3945.020002051492,153.4397,153.5105,153.4043,153.4574,3945.02
2017-02-06 14:10:00,173.59,173.66,173.48,173.6,3738.845009744589,153.5193,153.5812,153.422,153.5281,3738.845
2017-02-06 14:15:00,173.65,173.65,173.36,173.41,7937.224330700585,153.5724,153.5724,153.3159,153.3601,7937.2243
2017-02-06 14:20:00,173.43,173.55,173.42,173.49,6485.793414709201,153.3778,153.4839,153.369,153.4309,6485.7934
2017-02-06 14:25:00,173.49,173.61,173.47,173.61,1745.820084111191,153.4309,153.537,153.4132,153.537,1745.8201
2017-02-06 14:30:00,173.63,173.69,173.55,173.59,1846.343214688686,153.5547,153.6077,153.4839,153.5193,1846.3432
2017-02-06 14:35:00,173.59,173.62,173.52,173.62,2219.7148425479536,153.5193,153.5458,153.4574,153.5458,2219.7148
2017-02-06 14:40:00,173.64,173.69,173.53,173.65,1641.1939686121652,153.5635,153.6077,153.4662,153.5724,1641.194
2017-02-06 14:45:00,173.66,173.66,173.56,173.59,4102.984921530413,153.5812,153.5812,153.4928,153.5193,4102.9849
2017-02-06 14:50:00,173.59,173.66,173.49,173.66,3509.077854138886,153.5193,153.5812,153.4309,153.5812,3509.0779
2017-02-06 14:55:00,173.67,173.81,173.64,173.73,3025.95137962868,153.59,153.7139,153.5635,153.6431,3025.9514
2017-02-06 15:00:00,173.79,173.83,173.71,173.79,3961.431941737614,153.6962,153.7315,153.6254,153.6962,3961.4319
2017-02-06 15:05:00,173.77,173.83,173.76,173.8,3781.926351420658,153.6785,153.7315,153.6696,153.705,3781.9264
2017-02-06 15:10:00,173.84,173.91,173.81,173.81,3179.8133141860703,153.7404,153.8023,153.7139,153.7139,3179.8133
2017-02-06 15:15:00,173.79,173.81,173.69,173.71,3860.908811160119,153.6962,153.7139,153.6077,153.6254,3860.9088
2017-02-06 15:20:00,173.72,173.72,173.61,173.63,4662.016617088932,153.6343,153.6343,153.537,153.5547,4662.0166
2017-02-06 15:25:00,173.65,173.81,173.58,173.79,7122.781823776797,153.5724,153.7139,153.5105,153.6962,7122.7818
2017-02-06 15:30:00,173.79,173.81,173.74,173.79,7801.825828290081,153.6962,153.7139,153.652,153.6962,7801.8258
2017-02-06 15:35:00,173.81,173.85,173.71,173.77,11347.83054672274,153.7139,153.7492,153.6254,153.6785,11347.8305
2017-02-06 15:40:00,173.77,173.78,173.71,173.76,11206.27756692994,153.6785,153.6873,153.6254,153.6696,11206.2776
2017-02-06 15:45:00,173.74,173.78,173.73,173.74,9833.829110678018,153.652,153.6873,153.6431,153.652,9833.8291
2017-02-06 15:50:00,173.77,173.84,173.74,173.8,14632.269976407835,153.6785,153.7404,153.652,153.705,14632.27
2017-02-06 15:55:00,173.81,173.86,173.79,173.81,25028.20802133552,153.7139,153.7581,153.6962,153.7139,25028.208
2017-02-07 09:30:00,174.51,175.48,174.51,175.03,21389.886142168427,154.3329,155.1908,154.3329,154.7928,21389.8861
2017-02-07 09:35:00,174.98,174.98,174.45,174.53,5959.5855985229255,154.7486,154.7486,154.2799,154.3506,5959.5856
2017-02-07 09:40:00,174.52,174.88,174.14,174.49,9247.102266899168,154.3418,154.6601,154.0057,154.3152,9247.1023
2017-02-07 09:45:00,174.49,174.92,174.49,174.72,11227.818237767977,154.3152,154.6955,154.3152,154.5186,11227.8182
2017-02-07 09:50:00,174.58,174.91,174.36,174.85,9408.144425069237,154.3948,154.6867,154.2003,154.6336,9408.1444
2017-02-07 09:55:00,174.76,174.76,174.18,174.35,18009.026566827368,154.554,154.554,154.0411,154.1914,18009.0266
2017-02-07 10:00:00,174.35,174.89,174.26,174.89,7419.2224843573695,154.1914,154.669,154.1118,154.669,7419.2225
2017-02-07 10:05:00,174.87,175.1,174.81,174.87,5232.33152118166,154.6513,154.8547,154.5982,154.6513,5232.3315
2017-02-07 10:10:00,174.81,174.81,174.45,174.67,7960.816493999384,154.5982,154.5982,154.2799,154.4744,7960.8165
2017-02-07 10:15:00,174.71,174.97,174.65,174.75,4547.13303928608,154.5098,154.7397,154.4567,154.5452,4547.133
2017-02-07 10:20:00,174.8,174.95,174.49,174.51,9144.527643860907,154.5894,154.7221,154.3152,154.3329,9144.5276
2017-02-07 10:25:00,174.55,174.84,174.54,174.83,3084.418914760488,154.3683,154.6248,154.3595,154.6159,3084.4189
2017-02-07 10:30:00,174.82,174.87,174.63,174.83,8698.328033644477,154.6071,154.6513,154.439,154.6159,8698.328
2017-02-07 10:35:00,174.83,174.87,174.58,174.58,4408.657298184429,154.6159,154.6513,154.3948,154.3948,4408.6573
2017-02-07 10:40:00,174.62,174.67,174.5,174.56,13050.569289157862,154.4302,154.4744,154.3241,154.3771,13050.5693
2017-02-07 10:45:00,174.55,174.76,174.47,174.76,12323.315211816596,154.3683,154.554,154.2975,154.554,12323.3152
2017-02-07 10:50:00,174.72,174.83,174.61,174.61,3673.1972510001024,154.5186,154.6159,154.4214,154.4214,3673.1973
2017-02-07 10:55:00,174.67,174.67,174.47,174.62,4821.007282798236,154.4744,154.4744,154.2975,154.4302,4821.0073
2017-02-07 11:00:00,174.59,174.59,174.32,174.38,8911.683249564057,154.4037,154.4037,154.1649,154.218,8911.6832
2017-02-07 11:05:00,174.35,174.56,174.35,174.56,6805.826238588573,154.1914,154.3771,154.1914,154.3771,6805.8262
2017-02-07 11:10:00,174.56,174.75,174.53,174.53,5029.233767565904,154.3771,154.5452,154.3506,154.3506,5029.2338
2017-02-07 11:15:00,174.51,174.54,174.18,174.2,35476.45912401272,154.3329,154.3595,154.0411,154.0588,35476.4591
2017-02-07 11:20:00,174.25,174.28,174.14,174.14,6642.732587957739,154.103,154.1295,154.0057,154.0057,6642.7326
2017-02-07 11:25:00,174.11,174.11,174.0,174.01,2555.133859883065,153.9792,153.9792,153.8819,153.8907,2555.1339
2017-02-07 11:30:00,174.02,174.13,174.01,174.13,4061.955072315109,153.8996,153.9969,153.8907,153.9969,4061.9551
2017-02-07 11:35:00,174.17,174.31,174.11,174.27,4636.372961329367,154.0322,154.156,153.9792,154.1207,4636.373
2017-02-07 11:40:00,174.25,174.3,174.2,174.3,2199.199917940301,154.103,154.1472,154.0588,154.1472,2199.1999
2017-02-07 11:45:00,174.27,174.32,174.23,174.23,1753.0003077238691,154.1207,154.1649,154.0853,154.0853,1753.0003
2017-02-07 11:50:00,174.26,174.27,174.11,174.15,4251.718124935891,154.1118,154.1207,153.9792,154.0145,4251.7181
2017-02-07 11:55:00,174.14,174.3,174.14,174.3,2708.9957944404555,154.0057,154.1472,154.0057,154.1472,2708.9958
2017-02-07 12:00:00,174.35,174.4,174.21,174.32,5407.734126577085,154.1914,154.2356,154.0676,154.1649,5407.7341
2017-02-07 12:05:00,174.32,174.36,174.24,174.3,3547.030464663042,154.1649,154.2003,154.0941,154.1472,3547.0305
2017-02-07 12:10:00,174.25,174.37,174.23,174.29,3804.492768489076,154.103,154.2091,154.0853,154.1384,3804.4928
2017-02-07 12:15:00,174.34,174.44,174.29,174.37,1975.587239716894,154.1826,154.271,154.1384,154.2091,1975.5872
2017-02-07 12:20:00,174.36,174.38,174.17,174.26,3962.4576879679967,154.2003,154.218,154.0322,154.1118,3962.4577
2017-02-07 12:25:00,174.29,174.29,174.0,174.05,4440.45543132629,154.1384,154.1384,153.8819,153.9261,4440.4554
2017-02-07 12:30:00,174.04,174.08,174.02,174.08,2319.212226895066,153.9173,153.9526,153.8996,153.9526,2319.2122
2017-02-07 12:35:00,174.04,174.31,174.02,174.1,9007.07764898964,153.9173,154.156,153.8996,153.9703,9007.0776
2017-02-07 12:40:00,174.23,174.27,174.02,174.2,9387.629500461586,154.0853,154.1207,153.8996,154.0588,9387.6295
2017-02-07 12:45:00,174.14,174.17,174.02,174.1,2578.7260231818645,154.0057,154.0322,153.8996,153.9703,2578.726
2017-02-07 12:50:00,174.08,174.22,174.03,174.18,3211.611447327931,153.9526,154.0765,153.9084,154.0411,3211.6114
2017-02-07 12:55:00,174.16,174.26,174.13,174.21,2051.4924607652065,154.0234,154.1118,153.9969,154.0676,2051.4925
2017-02-07 13:00:00,174.26,174.39,174.24,174.24,4005.539029644066,154.1118,154.2268,154.0941,154.0941,4005.539
2017-02-07 13:05:00,174.25,174.34,174.2,174.2,2502.820802133552,154.103,154.1826,154.0588,154.0588,2502.8208
2017-02-07 13:10:00,174.2,174.34,174.15,174.33,4785.106164734844,154.0588,154.1826,154.0145,154.1737,4785.1062
2017-02-07 13:15:00,174.34,174.52,174.31,174.45,2722.3304954354294,154.1826,154.3418,154.156,154.2799,2722.3305
2017-02-07 13:20:00,174.47,174.54,174.3,174.47,4647.656169863576,154.2975,154.3595,154.1472,154.2975,4647.6562
2017-02-07 13:25:00,174.46,174.46,174.29,174.32,2904.9133244435325,154.2887,154.2887,154.1384,154.1649,2904.9133
2017-02-07 13:30:00,174.31,174.37,174.14,174.14,2712.073033131603,154.156,154.2091,154.0057,154.0057,2712.073
2017-02-07 13:35:00,174.11,174.28,174.11,174.23,4000.410298492153,153.9792,154.1295,153.9792,154.0853,4000.4103
2017-02-07 13:40:00,174.28,174.36,174.2,174.36,4024.002461790953,154.1295,154.2003,154.0588,154.2003,4024.0025
2017-02-07 13:45:00,174.37,174.39,174.24,174.25,16781.20832905939,154.2091,154.2268,154.0941,154.103,16781.2083
2017-02-07 13:50:00,174.25,174.39,174.25,174.26,2795.158477792594,154.103,154.2268,154.103,154.1118,2795.1585
2017-02-07 13:55:00,174.27,174.28,174.17,174.2,3157.246897117653,154.1207,154.1295,154.0322,154.0588,3157.2469
2017-02-07 14:00:00,174.2,174.33,174.2,174.29,2854.651759154785,154.0588,154.1737,154.0588,154.1384,2854.6518
2017-02-07 14:05:00,174.27,174.35,174.27,174.34,3679.351728382398,154.1207,154.1914,154.1207,154.1826,3679.3517
2017-02-07 14:10:00,174.32,174.43,174.28,174.4,7722.843368550621,154.1649,154.2622,154.1295,154.2356,7722.8434
2017-02-07 14:15:00,174.38,174.47,174.35,174.37,3387.014052723356,154.218,154.2975,154.1914,154.2091,3387.0141
2017-02-07 14:20:00,174.3,174.48,174.3,174.43,3160.3241358088007,154.1472,154.3064,154.1472,154.2622,3160.3241
2017-02-07 14:25:00,174.47,174.55,174.45,174.53,3807.570007180224,154.2975,154.3683,154.2799,154.3506,3807.57
2017-02-07 14:30:00,174.48,174.52,174.46,174.51,1610.4215817006873,154.3064,154.3418,154.2887,154.3329,1610.4216
2017-02-07 14:35:00,174.51,174.53,174.45,174.46,3410.606216022156,154.3329,154.3506,154.2799,154.2887,3410.6062
2017-02-07 14:40:00,174.42,174.52,174.37,174.52,6913.5295927787465,154.2533,154.3418,154.2091,154.3418,6913.5296
2017-02-07 14:45:00,174.53,174.61,174.42,174.42,3686.531951995076,154.3506,154.4214,154.2533,154.2533,3686.532
2017-02-07 14:50:00,174.48,174.59,174.45,174.55,5829.315827264335,154.3064,154.4037,154.2799,154.3683,5829.3158
2017-02-07 14:55:00,174.48,174.48,174.3,174.35,1743.7685916504256,154.3064,154.3064,154.1472,154.1914,1743.7686
2017-02-07 15:00:00,174.36,174.43,174.31,174.34,5273.361370396963,154.2003,154.2622,154.156,154.1826,5273.3614
2017-02-07 15:05:00,174.27,174.42,174.27,174.42,3436.249871781721,154.1207,154.2533,154.1207,154.2533,3436.2499
2017-02-07 15:10:00,174.41,174.41,174.31,174.34,3205.456969945635,154.2445,154.2445,154.156,154.1826,3205.457
2017-02-07 15:15:00,174.36,174.37,174.2,174.2,23955.27746435532,154.2003,154.2091,154.0588,154.0588,23955.2775
2017-02-07 15:20:00,174.21,174.33,174.07,174.08,7988.511642219714,154.0676,154.1737,153.9438,153.9526,7988.5116
2017-02-07 15:25:00,174.08,174.24,174.04,174.2,7715.663144937942,153.9526,154.0941,153.9173,154.0588,7715.6631
2017-02-07 15:30:00,174.2,174.2,174.08,174.12,7929.0183608575235,154.0588,154.0588,153.9526,153.988,7929.0184
2017-02-07 15:35:00,174.12,174.2,174.04,174.18,14449.687147399733,153.988,154.0588,153.9173,154.0411,14449.6871
2017-02-07 15:40:00,174.19,174.25,174.13,174.19,13390.091291414505,154.0499,154.103,153.9969,154.0499,13390.0913
2017-02-07 15:45:00,174.2,174.31,174.19,174.31,10065.647758744486,154.0588,154.156,154.0499,154.156,10065.6478
2017-02-07 15:50:00,174.28,174.33,174.21,174.28,15161.55503128526,154.1295,154.1737,154.0676,154.1295,15161.555
2017-02-07 15:55:00,174.29,174.49,174.28,174.34,39246.07652066879,154.1384,154.3152,154.1295,154.1826,39246.0765
2017-02-08 09:30:00,173.57,174.33,173.56,174.19,10986.767873628063,153.5016,154.1737,153.4928,154.0499,10986.7679
2017-02-08 09:35:00,174.25,174.25,174.02,174.02,2233.0495435429275,154.103,154.103,153.8996,153.8996,2233.0495
2017-02-08 09:40:00,174.07,174.18,174.06,174.17,760.077956713509,153.9438,154.0411,153.935,154.0322,760.078
2017-02-08 09:45:00,173.93,174.1,173.72,173.8,3086.470407221253,153.82,153.9703,153.6343,153.705,3086.4704
2017-02-08 09:50:00,173.93,174.06,173.93,174.06,1948.9178377269463,153.82,153.935,153.82,153.935,1948.9178
2017-02-08 09:55:00,174.11,174.53,174.11,174.29,1758.129038875782,153.9792,154.3506,153.9792,154.1384,1758.129
2017-02-08 10:00:00,174.3,174.31,174.13,174.15,2547.9536362703866,154.1472,154.156,153.9969,154.0145,2547.9536
2017-02-08 10:05:00,174.21,174.33,174.16,174.17,2152.0155913427016,154.0676,154.1737,154.0234,154.0322,2152.0156
2017-02-08 10:10:00,174.22,174.44,174.09,174.09,3409.5804697917733,154.0765,154.271,153.9615,153.9615,3409.5805
2017-02-08 10:15:00,174.03,174.03,173.7,173.7,2903.88757821315,153.9084,153.9084,153.6166,153.6166,2903.8876
2017-02-08 10:20:00,173.69,173.75,173.54,173.54,1128.3208534208636,153.6077,153.6608,153.4751,153.4751,1128.3209
2017-02-08 10:25:00,173.47,173.53,173.22,173.35,5085.649810236947,153.4132,153.4662,153.1921,153.307,5085.6498
2017-02-08 10:30:00,173.26,173.76,173.25,173.69,5133.85988306493,153.2275,153.6696,153.2186,153.6077,5133.8599
2017-02-08 10:35:00,173.58,173.71,173.5,173.5,1901.7335111293464,153.5105,153.6254,153.4397,153.4397,1901.7335
2017-02-08 10:40:00,173.53,173.92,173.53,173.57,5287.72181762232,153.4662,153.8111,153.4662,153.5016,5287.7218
2017-02-08 10:45:00,173.62,173.8,173.42,173.46,5524.669196840701,153.5458,153.705,153.369,153.4043,5524.6692
2017-02-08 10:50:00,173.45,173.46,173.16,173.16,2574.6230382603344,153.3955,153.4043,153.139,153.139,2574.623
2017-02-08 10:55:00,173.15,173.32,172.98,173.26,7669.504564570725,153.1302,153.2805,152.9798,153.2275,7669.5046
2017-02-08 11:00:00,173.31,173.42,173.28,173.4,2794.132731562212,153.2717,153.369,153.2451,153.3513,2794.1327
2017-02-08 11:05:00,173.4,173.4,173.14,173.14,4121.4483536773005,153.3513,153.3513,153.1213,153.1213,4121.4484
2017-02-08 11:10:00,173.23,173.46,173.18,173.42,9231.71607344343,153.2009,153.4043,153.1567,153.369,9231.7161
2017-02-08 11:15:00,173.38,173.51,173.37,173.39,3598.317776182173,153.3336,153.4485,153.3247,153.3424,3598.3178
2017-02-08 11:20:00,173.44,173.47,173.34,173.42,1623.756282695661,153.3866,153.4132,153.2982,153.369,1623.7563
2017-02-08 11:25:00,173.42,173.7,173.42,173.7,5783.157246897117,153.369,153.6166,153.369,153.6166,5783.1572
2017-02-08 11:30:00,173.62,173.62,173.42,173.43,15064.109139398912,153.5458,153.5458,153.369,153.3778,15064.1091
2017-02-08 11:35:00,173.44,173.52,173.29,173.34,4776.900194891784,153.3866,153.4574,153.254,153.2982,4776.9002
2017-02-08 11:40:00,173.41,173.42,173.07,173.29,7767.976202687455,153.3601,153.369,153.0594,153.254,7767.9762
2017-02-08 11:45:00,173.3,173.49,173.3,173.34,3216.740178479844,153.2628,153.4309,153.2628,153.2982,3216.7402
2017-02-08 11:50:00,173.26,173.39,173.12,173.12,3590.111806339112,153.2275,153.3424,153.1036,153.1036,3590.1118
2017-02-08 11:55:00,173.13,173.18,173.04,173.1,7838.752692583855,153.1125,153.1567,153.0329,153.086,7838.7527
2017-02-08 12:00:00,173.05,173.36,173.05,173.36,3795.261052415632,153.0417,153.3159,153.0417,153.3159,3795.2611
2017-02-08 12:05:00,173.33,173.47,173.28,173.43,1230.895476459124,153.2894,153.4132,153.2451,153.3778,1230.8955
2017-02-08 12:10:00,173.48,173.55,173.29,173.29,3405.4774848702427,153.422,153.4839,153.254,153.254,3405.4775
2017-02-08 12:15:00,173.32,173.39,173.27,173.39,1025.7462303826032,153.2805,153.3424,153.2363,153.3424,1025.7462
2017-02-08 12:20:00,173.33,173.37,173.26,173.29,3206.482716176018,153.2894,153.3247,153.2275,153.254,3206.4827
2017-02-08 12:25:00,173.27,173.27,173.18,173.18,1705.8159811262692,153.2363,153.2363,153.1567,153.1567,1705.816
2017-02-08 12:30:00,173.15,173.2,173.07,173.19,3527.541286285773,153.1302,153.1744,153.0594,153.1655,3527.5413
2017-02-08 12:35:00,173.16,173.2,173.15,173.19,1025.7462303826032,153.139,153.1744,153.1302,153.1655,1025.7462
2017-02-08 12:40:00,173.11,173.24,173.08,173.22,3099.8051082162274,153.0948,153.2098,153.0683,153.1921,3099.8051
2017-02-08 12:45:00,173.22,173.29,173.15,173.29,2018.6685813929632,153.1921,153.254,153.1302,153.254,2018.6686
2017-02-08 12:50:00,173.29,173.31,173.22,173.26,1450.4051697610012,153.254,153.2717,153.1921,153.2275,1450.4052
2017-02-08 12:55:00,173.28,173.33,173.28,173.33,1696.584265052826,153.2451,153.2894,153.2451,153.2894,1696.5843
2017-02-08 13:00:00,173.32,173.38,173.27,173.35,5794.440455431326,153.2805,153.3336,153.2363,153.307,5794.4405
2017-02-08 13:05:00,173.32,173.33,173.27,173.32,2196.122679249154,153.2805,153.2894,153.2363,153.2805,2196.1227
2017-02-08 13:10:00,173.28,173.3,173.27,173.3,1743.7685916504256,153.2451,153.2628,153.2363,153.2628,1743.7686
2017-02-08 13:15:00,173.26,173.46,173.24,173.44,5341.060621602215,153.2275,153.4043,153.2098,153.3866,5341.0606
2017-02-08 13:20:00,173.46,173.62,173.46,173.62,1979.6902246384243,153.4043,153.5458,153.4043,153.5458,1979.6902
2017-02-08 13:25:00,173.63,173.63,173.54,173.54,3974.766642732588,153.5547,153.5547,153.4751,153.4751,3974.7666
2017-02-08 13:30:00,173.55,173.66,173.55,173.62,2092.5223099805107,153.4839,153.5812,153.4839,153.5458,2092.5223
2017-02-08 13:35:00,173.63,173.65,173.62,173.63,307.723869114781,153.5547,153.5724,153.5458,153.5547,307.7239
2017-02-08 13:40:00,173.6,173.61,173.53,173.57,3894.7584367627446,153.5281,153.537,153.4662,153.5016,3894.7584
2017-02-08 13:45:00,173.56,173.67,173.55,173.63,3329.5722638219304,153.4928,153.59,153.4839,153.5547,3329.5723
2017-02-08 13:50:00,173.67,173.74,173.6,173.61,834.957431531439,153.59,153.652,153.5281,153.537,834.9574
2017-02-08 13:55:00,173.6,173.72,173.6,173.67,2166.376038568058,153.5281,153.6343,153.5281,153.59,2166.376
2017-02-08 14:00:00,173.64,173.81,173.64,173.76,2000.2051492460764,153.5635,153.7139,153.5635,153.6696,2000.2051
2017-02-08 14:05:00,173.73,173.73,173.6,173.6,2208.4316340137448,153.6431,153.6431,153.5281,153.5281,2208.4316
2017-02-08 14:10:00,173.61,173.69,173.53,173.57,8708.585495948302,153.537,153.6077,153.4662,153.5016,8708.5855
2017-02-08 14:15:00,173.69,173.8,173.69,173.79,820.5969843060826,153.6077,153.705,153.6077,153.6962,820.597
2017-02-08 14:20:00,173.73,173.73,173.68,173.7,1282.182787978254,153.6431,153.6431,153.5989,153.6166,1282.1828
2017-02-08 14:25:00,173.7,173.77,173.7,173.77,1545.799569186583,153.6166,153.6785,153.6166,153.6785,1545.7996
2017-02-08 14:30:00,173.71,173.88,173.64,173.88,3899.8871679146578,153.6254,153.7758,153.5635,153.7758,3899.8872
2017-02-08 14:35:00,173.9,173.93,173.83,173.83,2304.8517796697097,153.7935,153.82,153.7315,153.7315,2304.8518
2017-02-08 14:40:00,173.92,173.93,173.83,173.88,846.2406400656478,153.8111,153.82,153.7315,153.7758,846.2406
2017-02-08 14:45:00,173.86,173.86,173.8,173.8,1948.9178377269463,153.7581,153.7581,153.705,153.705,1948.9178
2017-02-08 14:50:00,173.78,173.9,173.76,173.76,6710.43183916299,153.6873,153.7935,153.6696,153.6696,6710.4318
2017-02-08 14:55:00,173.76,173.76,173.6,173.63,1948.9178377269463,153.6696,153.6696,153.5281,153.5547,1948.9178
2017-02-08 15:00:00,173.62,173.74,173.55,173.63,5238.485998563955,153.5458,153.652,153.4839,153.5547,5238.486
2017-02-08 15:05:00,173.63,173.8,173.59,173.79,7020.207200738537,153.5547,153.705,153.5193,153.6962,7020.2072
2017-02-08 15:10:00,173.8,173.84,173.65,173.65,2665.914452764386,153.705,153.7404,153.5724,153.5724,2665.9145
2017-02-08 15:15:00,173.64,173.66,173.54,173.54,2633.0905733921427,153.5635,153.5812,153.4751,153.4751,2633.0906
2017-02-08 15:20:00,173.58,173.59,173.49,173.51,5910.34977946456,153.5105,153.5193,153.4309,153.4485,5910.3498
2017-02-08 15:25:00,173.52,173.61,173.44,173.51,13104.93383936814,153.4574,153.537,153.3866,153.4485,13104.9338
2017-02-08 15:30:00,173.51,173.61,173.51,173.61,8838.855267206893,153.4485,153.537,153.4485,153.537,8838.8553
2017-02-08 15:35:00,173.62,173.73,173.59,173.65,7936.198584470202,153.5458,153.6431,153.5193,153.5724,7936.1986
2017-02-08 15:40:00,173.67,173.7,173.52,173.61,13434.198379320957,153.59,153.6166,153.4574,153.537,13434.1984
2017-02-08 15:45:00,173.63,173.63,173.5,173.57,23445.481587855164,153.5547,153.5547,153.4397,153.5016,23445.4816
2017-02-08 15:50:00,173.59,173.65,173.58,173.58,11281.15704174787,153.5193,153.5724,153.5105,153.5105,11281.157
2017-02-08 15:55:00,173.58,173.61,173.51,173.6,25009.744589188635,153.5105,153.537,153.4485,153.5281,25009.7446
2017-02-09 09:30:00,173.59,173.59,173.05,173.15,5373.884500974459,153.5193,153.5193,153.0417,153.1302,5373.8845
2017-02-09 09:35:00,173.91,174.55,173.75,173.82,7170.99189660478,153.8023,154.3683,153.6608,153.7227,7170.9919
2017-02-09 09:40:00,173.83,174.22,173.42,173.42,18020.309775361573,153.7315,154.0765,153.369,153.369,18020.3098
2017-02-09 09:45:00,173.54,173.91,173.54,173.8,3077.2386911478097,153.4751,153.8023,153.4751,153.705,3077.2387
2017-02-09 09:50:00,173.88,174.07,173.71,173.74,6085.752384859986,153.7758,153.9438,153.6254,153.652,6085.7524
2017-02-09 09:55:00,173.59,173.74,173.25,173.3,9437.891065750331,153.5193,153.652,153.2186,153.2628,9437.8911
2017-02-09 10:00:00,173.31,173.43,172.78,172.78,6471.432967483845,153.2717,153.3778,152.8029,152.8029,6471.433
2017-02-09 10:05:00,172.82,173.04,172.78,173.04,3366.499128115704,152.8383,153.0329,152.8029,153.0329,3366.4991
2017-02-09 10:10:00,173.11,173.54,173.11,173.54,3590.111806339112,153.0948,153.4751,153.0948,153.4751,3590.1118
2017-02-09 10:15:00,173.65,173.75,173.64,173.74,1977.6387321776592,153.5724,153.6608,153.5635,153.652,1977.6387
2017-02-09 10:20:00,173.8,173.95,173.64,173.94,4055.8005949328135,153.705,153.8377,153.5635,153.8288,4055.8006
2017-02-09 10:25:00,173.93,174.02,173.92,173.99,1333.4700994973844,153.82,153.8996,153.8111,153.873,1333.4701
2017-02-09 10:30:00,173.89,173.93,173.65,173.65,4718.432659759975,153.7846,153.82,153.5724,153.5724,4718.4327
2017-02-09 10:35:00,173.66,173.8,173.59,173.7,4040.4144014770745,153.5812,153.705,153.5193,153.6166,4040.4144
2017-02-09 10:40:00,173.77,174.13,173.77,174.04,2187.9167094060927,153.6785,153.9969,153.6785,153.9173,2187.9167
2017-02-09 10:45:00,173.97,174.23,173.84,174.21,6051.902759257359,153.8554,154.0853,153.7404,154.0676,6051.9028
2017-02-09 10:50:00,174.11,174.14,173.98,174.09,3329.5722638219304,153.9792,154.0057,153.8642,153.9615,3329.5723
2017-02-09 10:55:00,174.08,174.24,174.08,174.21,1743.7685916504256,153.9526,154.0941,153.9526,154.0676,1743.7686
2017-02-09 11:00:00,174.15,174.3,174.11,174.21,6738.126987383321,154.0145,154.1472,153.9792,154.0676,6738.127
2017-02-09 11:05:00,174.2,174.35,174.2,174.28,3285.4651759154785,154.0588,154.1914,154.0588,154.1295,3285.4652
2017-02-09 11:10:00,174.27,174.27,173.95,174.07,6253.974766642732,154.1207,154.1207,153.8377,153.9438,6253.9748
2017-02-09 11:15:00,173.98,174.07,173.95,173.99,11779.669709713817,153.8642,153.9438,153.8377,153.873,11779.6697
2017-02-09 11:20:00,174.05,174.07,173.91,173.98,12404.34916401682,153.9261,153.9438,153.8023,153.8642,12404.3492
2017-02-09 11:25:00,174.0,174.02,173.83,173.83,9151.707867473586,153.8819,153.8996,153.7315,153.7315,9151.7079
2017-02-09 11:30:00,173.87,173.94,173.84,173.91,1743.7685916504256,153.7669,153.8288,153.7404,153.8023,1743.7686
2017-02-09 11:35:00,173.95,174.07,173.94,174.07,2326.3924505077443,153.8377,153.9438,153.8288,153.9438,2326.3925
2017-02-09 11:40:00,174.04,174.17,174.03,174.17,3044.4148117755667,153.9173,154.0322,153.9084,154.0322,3044.4148
2017-02-09 11:45:00,174.13,174.14,173.87,173.88,5918.555749307621,153.9969,154.0057,153.7669,153.7758,5918.5557
2017-02-09 11:50:00,174.02,174.14,173.98,174.09,4610.729305569802,153.8996,154.0057,153.8642,153.9615,4610.7293
2017-02-09 11:55:00,174.14,174.18,174.02,174.02,1769.4122474099906,154.0057,154.0411,153.8996,153.8996,1769.4122
2017-02-09 12:00:00,174.13,174.22,174.1,174.18,6631.44937942353,153.9969,154.0765,153.9703,154.0411,6631.4494
2017-02-09 12:05:00,174.2,174.27,174.17,174.27,3104.93383936814,154.0588,154.1207,154.0322,154.1207,3104.9338
2017-02-09 12:10:00,174.26,174.32,173.42,173.47,66654.01579649195,154.1118,154.1649,153.369,153.4132,66654.0158
2017-02-09 12:15:00,173.53,173.63,172.22,173.3,94911.27295107192,153.4662,153.5547,152.3077,153.2628,94911.273
2017-02-09 12:20:00,173.27,173.28,172.54,172.75,97345.3687557698,153.2363,153.2451,152.5907,152.7764,97345.3688
2017-02-09 12:25:00,172.56,172.91,172.56,172.8,11441.173453687556,152.6084,152.9179,152.6084,152.8206,11441.1735
2017-02-09 12:30:00,172.7,172.95,172.49,172.78,64497.89722022772,152.7322,152.9533,152.5465,152.8029,64497.8972
2017-02-09 12:35:00,172.78,172.96,172.59,172.7,54177.86439634834,152.8029,152.9621,152.6349,152.7322,54177.8644
2017-02-09 12:40:00,172.68,172.73,172.54,172.72,27368.96091906862,152.7145,152.7587,152.5907,152.7499,27368.9609
2017-02-09 12:45:00,172.72,173.36,172.64,173.14,35441.58375217971,152.7499,153.3159,152.6791,153.1213,35441.5838
2017-02-09 12:50:00,173.09,173.3,173.06,173.3,4450.712893630116,153.0771,153.2628,153.0506,153.2628,4450.7129
2017-02-09 12:55:00,173.29,173.36,173.2,173.28,8616.268335213868,153.254,153.3159,153.1744,153.2451,8616.2683
2017-02-09 13:00:00,173.32,173.47,173.21,173.27,8412.14483536773,153.2805,153.4132,153.1832,153.2363,8412.1448
2017-02-09 13:05:00,173.32,173.44,173.23,173.39,7282.798235716484,153.2805,153.3866,153.2009,153.3424,7282.7982
2017-02-09 13:10:00,173.39,173.5,173.35,173.41,4699.969227613088,153.3424,153.4397,153.307,153.3601,4699.9692
2017-02-09 13:15:00,173.46,173.58,173.27,173.31,7773.104933839368,153.4043,153.5105,153.2363,153.2717,7773.1049
2017-02-09 13:20:00,173.34,173.49,173.24,173.33,5989.332239204021,153.2982,153.4309,153.2098,153.2894,5989.3322
2017-02-09 13:25:00,173.37,173.66,173.37,173.65,2897.7331008308543,153.3247,153.5812,153.3247,153.5724,2897.7331
2017-02-09 13:30:00,173.57,173.71,173.57,173.62,5828.290081033952,153.5016,153.6254,153.5016,153.5458,5828.2901
2017-02-09 13:35:00,173.64,173.64,173.44,173.49,3077.2386911478097,153.5635,153.5635,153.3866,153.4309,3077.2387
2017-02-09 13:40:00,173.51,173.56,173.42,173.55,2769.514822033029,153.4485,153.4928,153.369,153.4839,2769.5148
2017-02-09 13:45:00,173.52,173.65,173.43,173.46,5846.753513180839,153.4574,153.5724,153.3778,153.4043,5846.7535
2017-02-09 13:50:00,173.44,173.51,173.37,173.45,4128.628577289978,153.3866,153.4485,153.3247,153.3955,4128.6286
2017-02-09 13:55:00,173.46,173.61,173.42,173.56,5077.443840393887,153.4043,153.537,153.369,153.4928,5077.4438
2017-02-09 14:00:00,173.56,173.66,173.43,173.52,20651.348856292952,153.4928,153.5812,153.3778,153.4574,20651.3489
2017-02-09 14:05:00,173.55,173.81,173.54,173.78,13295.722638219304,153.4839,153.7139,153.4751,153.6873,13295.7226
2017-02-09 14:10:00,173.83,173.88,173.7,173.81,11325.264129654322,153.7315,153.7758,153.6166,153.7139,11325.2641
2017-02-09 14:15:00,173.75,173.82,173.71,173.78,9926.146271412452,153.6608,153.7227,153.6254,153.6873,9926.1463
2017-02-09 14:20:00,173.71,173.83,173.69,173.7,6311.416555544158,153.6254,153.7315,153.6077,153.6166,6311.4166
2017-02-09 14:25:00,173.79,173.95,173.73,173.93,6208.841932505898,153.6962,153.8377,153.6431,153.82,6208.8419
2017-02-09 14:30:00,173.9,173.93,173.7,173.78,10462.611549902556,153.7935,153.82,153.6166,153.6873,10462.6115
2017-02-09 14:35:00,173.74,173.9,173.73,173.84,10267.71976612986,153.652,153.7935,153.6431,153.7404,10267.7198
2017-02-09 14:40:00,173.89,173.92,173.7,173.71,5253.872192019694,153.7846,153.8111,153.6166,153.6254,5253.8722
2017-02-09 14:45:00,173.75,173.86,173.73,173.8,5759.565083598318,153.6608,153.7581,153.6431,153.705,5759.5651
2017-02-09 14:50:00,173.84,173.84,173.73,173.73,10251.307826443735,153.7404,153.7404,153.6431,153.6431,10251.3078
2017-02-09 14:55:00,173.75,173.83,173.73,173.78,8443.942968509591,153.6608,153.7315,153.6431,153.6873,8443.943
2017-02-09 15:00:00,173.8,173.82,173.73,173.79,13022.87414093753,153.705,153.7227,153.6431,153.6962,13022.8741
2017-02-09 15:05:00,173.74,173.81,173.74,173.79,6458.098266488871,153.652,153.7139,153.652,153.6962,6458.0983
2017-02-09 15:10:00,173.75,173.81,173.67,173.68,9849.215304133755,153.6608,153.7139,153.59,153.5989,9849.2153
2017-02-09 15:15:00,173.69,173.7,173.62,173.62,5752.384859985639,153.6077,153.6166,153.5458,153.5458,5752.3849
2017-02-09 15:20:00,173.61,173.63,173.44,173.5,8999.897425376961,153.537,153.5547,153.3866,153.4397,8999.8974
2017-02-09 15:25:00,173.51,173.53,173.31,173.34,13225.971894553288,153.4485,153.4662,153.2717,153.2982,13225.9719
2017-02-09 15:30:00,173.38,173.38,173.22,173.26,21579.64919478921,153.3336,153.3336,153.1921,153.2275,21579.6492
2017-02-09 15:35:00,173.26,173.28,173.19,173.19,20184.634321468868,153.2275,153.2451,153.1655,153.1655,20184.6343
2017-02-09 15:40:00,173.19,173.22,173.16,173.19,33493.691660683144,153.1655,153.1921,153.139,153.1655,33493.6917
2017-02-09 15:45:00,173.19,173.26,173.14,173.18,55413.88860395938,153.1655,153.2275,153.1213,153.1567,55413.8886
2017-02-09 15:50:00,173.18,173.22,173.16,173.21,41031.9007077649,153.1567,153.1921,153.139,153.1832,41031.9007
2017-02-09 15:55:00,173.21,173.33,173.2,173.29,54693.81475023079,153.1832,153.2894,153.1744,153.254,54693.8148
2017-02-10 09:30:00,173.35,173.49,173.08,173.49,10392.860806236537,153.307,153.4309,153.0683,153.4309,10392.8608
2017-02-10 09:35:00,173.49,173.77,173.46,173.58,1505.7954662016616,153.4309,153.6785,153.4043,153.5105,1505.7955
2017-02-10 09:40:00,173.6,173.67,173.35,173.35,2359.216329879988,153.5281,153.59,153.307,153.307,2359.2163
2017-02-10 09:45:00,173.3,173.6,173.28,173.48,6240.640065647758,153.2628,153.5281,153.2451,153.422,6240.6401
2017-02-10 09:50:00,173.4,173.71,173.28,173.65,8308.544466099087,153.3513,153.6254,153.2451,153.5724,8308.5445
2017-02-10 09:55:00,173.64,174.02,173.51,173.99,18099.292235101035,153.5635,153.8996,153.4485,153.873,18099.2922
2017-02-10 10:00:00,173.99,174.2,173.72,173.88,9403.015693917325,153.873,154.0588,153.6343,153.7758,9403.0157
2017-02-10 10:05:00,173.81,173.85,173.56,173.76,4615.858036721715,153.7139,153.7492,153.4928,153.6696,4615.858
2017-02-10 10:10:00,173.59,173.69,173.42,173.42,5333.880397989537,153.5193,153.6077,153.369,153.369,5333.8804
2017-02-10 10:15:00,173.33,173.56,173.17,173.34,11026.771976612985,153.2894,153.4928,153.1479,153.2982,11026.772
2017-02-10 10:20:00,173.28,173.38,173.27,173.32,2051.4924607652065,153.2451,153.3336,153.2363,153.2805,2051.4925
2017-02-10 10:25:00,173.38,173.46,173.31,173.34,2301.7745409785616,153.3336,153.4043,153.2717,153.2982,2301.7745
2017-02-10 10:30:00,173.34,173.56,173.33,173.44,3865.011796081649,153.2982,153.4928,153.2894,153.3866,3865.0118
2017-02-10 10:35:00,173.51,173.54,173.39,173.4,5034.362498717817,153.4485,153.4751,153.3424,153.3513,5034.3625
2017-02-10 10:40:00,173.39,173.6,173.39,173.59,3860.908811160119,153.3424,153.5281,153.3424,153.5193,3860.9088
2017-02-10 10:45:00,173.57,173.58,173.32,173.32,8621.39706636578,153.5016,153.5105,153.2805,153.2805,8621.3971
2017-02-10 10:50:00,173.31,173.55,173.23,173.48,6386.2960303620885,153.2717,153.4839,153.2009,153.422,6386.296
2017-02-10 10:55:00,173.46,173.55,173.31,173.42,6782.234075289773,153.4043,153.4839,153.2717,153.369,6782.2341
2017-02-10 11:00:00,173.49,173.49,173.37,173.47,3131.603241358088,153.4309,153.4309,153.3247,153.4132,3131.6032
2017-02-10 11:05:00,173.45,173.5,173.32,173.37,2531.541696584265,153.3955,153.4397,153.2805,153.3247,2531.5417
2017-02-10 11:10:00,173.41,173.49,173.33,173.34,4513.283413683455,153.3601,153.4309,153.2894,153.2982,4513.2834
2017-02-10 11:15:00,173.36,173.72,173.36,173.72,3488.5629295312337,153.3159,153.6343,153.3159,153.6343,3488.5629
2017-02-10 11:20:00,173.63,173.73,173.55,173.69,2395.117447943379,153.5547,153.6431,153.4839,153.6077,2395.1174
2017-02-10 11:25:00,173.71,173.71,173.47,173.64,5411.837111498615,153.6254,153.6254,153.4132,153.5635,5411.8371
2017-02-10 11:30:00,173.6,173.73,173.59,173.6,3693.7121756077545,153.5281,153.6431,153.5193,153.5281,3693.7122
2017-02-10 11:35:00,173.6,173.63,173.46,173.51,6575.033336752487,153.5281,153.5547,153.4043,153.4485,6575.0333
2017-02-10 11:40:00,173.49,173.61,173.48,173.52,7694.122474099908,153.4309,153.537,153.422,153.4574,7694.1225
2017-02-10 11:45:00,173.5,173.54,173.47,173.48,2579.751769412247,153.4397,153.4751,153.4132,153.422,2579.7518
2017-02-10 11:50:00,173.51,173.64,173.5,173.57,5467.227407939276,153.4485,153.5635,153.4397,153.5016,5467.2274
2017-02-10 11:55:00,173.66,173.78,173.63,173.68,2769.514822033029,153.5812,153.6873,153.5547,153.5989,2769.5148
2017-02-10 12:00:00,173.76,173.76,173.63,173.68,4212.739768181352,153.6696,153.6696,153.5547,153.5989,4212.7398
2017-02-10 12:05:00,173.64,173.65,173.56,173.61,2656.6827366909424,153.5635,153.5724,153.4928,153.537,2656.6827
2017-02-10 12:10:00,173.57,173.71,173.57,173.68,3260.847266386296,153.5016,153.6254,153.5016,153.5989,3260.8473
2017-02-10 12:15:00,173.65,173.73,173.62,173.73,3405.4774848702427,153.5724,153.6431,153.5458,153.6431,3405.4775
2017-02-10 12:20:00,173.72,173.77,173.66,173.66,3571.6483741922248,153.6343,153.6785,153.5812,153.5812,3571.6484
2017-02-10 12:25:00,173.66,173.68,173.63,173.68,1025.7462303826032,153.5812,153.5989,153.5547,153.5989,1025.7462
2017-02-10 12:30:00,173.71,173.81,173.71,173.77,1395.0148733203405,153.6254,153.7139,153.6254,153.6785,1395.0149
2017-02-10 12:35:00,173.78,173.92,173.78,173.92,1450.4051697610012,153.6873,153.8111,153.6873,153.8111,1450.4052
2017-02-10 12:40:00,173.89,173.96,173.89,173.92,2359.216329879988,153.7846,153.8465,153.7846,153.8111,2359.2163
2017-02-10 12:45:00,173.9,173.94,173.86,173.89,1106.780182582829,153.7935,153.8288,153.7581,153.7846,1106.7802
2017-02-10 12:50:00,173.91,173.95,173.82,173.89,12993.127500256436,153.8023,153.8377,153.7227,153.7846,12993.1275
2017-02-10 12:55:00,173.89,174.11,173.84,173.96,4000.410298492153,153.7846,153.9792,153.7404,153.8465,4000.4103
2017-02-10 13:00:00,173.97,174.04,173.94,174.01,1655.5544158375217,153.8554,153.9173,153.8288,153.8907,1655.5544
2017-02-10 13:05:00,174.01,174.02,173.87,174.02,4083.495743153144,153.8907,153.8996,153.7669,153.8996,4083.4957
2017-02-10 13:10:00,174.0,174.0,173.86,173.86,2290.491332444353,153.8819,153.8819,153.7581,153.7581,2290.4913
2017-02-10 13:15:00,173.85,174.0,173.85,173.93,3139.8092112011486,153.7492,153.8819,153.7492,153.82,3139.8092
2017-02-10 13:20:00,173.9,174.04,173.89,173.98,1890.4503025951376,153.7935,153.9173,153.7846,153.8642,1890.4503
2017-02-10 13:25:00,173.99,174.04,173.95,173.96,3124.4230177454097,153.873,153.9173,153.8377,153.8465,3124.423
2017-02-10 13:30:00,174.0,174.0,173.94,173.99,1381.6801723253666,153.8819,153.8819,153.8288,153.873,1381.6802
2017-02-10 13:35:00,174.0,174.05,173.96,173.98,2770.5405682634114,153.8819,153.9261,153.8465,153.8642,2770.5406
2017-02-10 13:40:00,173.94,174.1,173.94,174.01,3071.0842137655145,153.8288,153.9703,153.8288,153.8907,3071.0842
2017-02-10 13:45:00,174.0,174.03,173.96,174.03,1660.6831469894348,153.8819,153.9084,153.8465,153.9084,1660.6831
2017-02-10 13:50:00,174.06,174.12,174.02,174.12,3310.083085444661,153.935,153.988,153.8996,153.988,3310.0831
2017-02-10 13:55:00,174.11,174.19,174.09,174.11,3795.261052415632,153.9792,154.0499,153.9615,153.9792,3795.2611
2017-02-10 14:00:00,174.11,174.18,174.09,174.1,3685.5062057646937,153.9792,154.0411,153.9615,153.9703,3685.5062
2017-02-10 14:05:00,174.13,174.18,174.07,174.09,4828.187506410914,153.9969,154.0411,153.9438,153.9615,4828.1875
2017-02-10 14:10:00,174.11,174.15,174.07,174.09,9013.232126371937,153.9792,154.0145,153.9438,153.9615,9013.2321
2017-02-10 14:15:00,174.09,174.1,173.91,173.99,4235.306185249769,153.9615,153.9703,153.8023,153.873,4235.3062
2017-02-10 14:20:00,173.98,173.98,173.85,173.92,1948.9178377269463,153.8642,153.8642,153.7492,153.8111,1948.9178
2017-02-10 14:25:00,173.94,173.98,173.88,173.93,2872.089445071289,153.8288,153.8642,153.7758,153.82,2872.0894
2017-02-10 14:30:00,173.95,173.97,173.92,173.95,3456.7647963893733,153.8377,153.8554,153.8111,153.8377,3456.7648
2017-02-10 14:35:00,173.92,173.92,173.8,173.84,3410.606216022156,153.8111,153.8111,153.705,153.7404,3410.6062
2017-02-10 14:40:00,173.86,173.88,173.78,173.79,2790.029746640681,153.7581,153.7758,153.6873,153.6962,2790.0297
2017-02-10 14:45:00,173.84,173.85,173.77,173.77,1966.3555236434504,153.7404,153.7492,153.6785,153.6785,1966.3555
2017-02-10 14:50:00,173.77,173.8,173.73,173.75,1966.3555236434504,153.6785,153.705,153.6431,153.6608,1966.3555
2017-02-10 14:55:00,173.78,173.79,173.7,173.7,2260.744691763258,153.6873,153.6962,153.6166,153.6166,2260.7447
2017-02-10 15:00:00,173.73,173.78,173.68,173.72,2282.2853626012925,153.6431,153.6873,153.5989,153.6343,2282.2854
2017-02-10 15:05:00,173.69,173.75,173.67,173.67,3005.4364550210275,153.6077,153.6608,153.59,153.59,3005.4365
2017-02-10 15:10:00,173.67,173.72,173.6,173.61,1743.7685916504256,153.59,153.6343,153.5281,153.537,1743.7686
2017-02-10 15:15:00,173.66,173.71,173.65,173.66,2563.3398297261256,153.5812,153.6254,153.5724,153.5812,2563.3398
2017-02-10 15:20:00,173.64,173.7,173.57,173.65,4560.467740281054,153.5635,153.6166,153.5016,153.5724,4560.4677
2017-02-10 15:25:00,173.7,173.7,173.57,173.57,3021.848394707149,153.6166,153.6166,153.5016,153.5016,3021.8484
2017-02-10 15:30:00,173.59,173.68,173.56,173.66,3611.652477177146,153.5193,153.5989,153.4928,153.5812,3611.6525
2017-02-10 15:35:00,173.63,173.69,173.62,173.69,5545.184121448354,153.5547,153.6077,153.5458,153.6077,5545.1841
2017-02-10 15:40:00,173.69,173.75,173.65,173.74,7096.11242178685,153.6077,153.6608,153.5724,153.652,7096.1124
2017-02-10 15:45:00,173.74,173.84,173.74,173.84,10623.653708072625,153.652,153.7404,153.652,153.7404,10623.6537
2017-02-10 15:50:00,173.84,173.84,173.65,173.67,14003.4875371833,153.7404,153.7404,153.5724,153.59,14003.4875
2017-02-10 15:55:00,173.67,173.7,173.54,173.58,37835.67545389271,153.59,153.6166,153.4751,153.5105,37835.6755
2017-02-13 09:30:00,174.04,174.42,173.75,173.93,7566.929941532465,153.9173,154.2533,153.6608,153.82,7566.9299
2017-02-13 09:35:00,173.92,173.92,173.75,173.92,1333.4700994973844,153.8111,153.8111,153.6608,153.8111,1333.4701
2017-02-13 09:40:00,173.85,174.01,173.76,173.97,3411.6319622525384,153.7492,153.8907,153.6696,153.8554,3411.632
2017-02-13 09:45:00,173.87,173.94,173.77,173.77,1333.4700994973844,153.7669,153.8288,153.6785,153.6785,1333.4701
2017-02-13 09:50:00,173.86,173.88,173.75,173.82,8190.583649605087,153.7581,153.7758,153.6608,153.7227,8190.5836
2017-02-13 09:55:00,173.87,173.87,173.6,173.63,2873.115191301672,153.7669,153.7669,153.5281,153.5547,2873.1152
2017-02-13 10:00:00,173.71,173.72,173.43,173.43,4645.60467740281,153.6254,153.6343,153.3778,153.3778,4645.6047
2017-02-13 10:05:00,173.42,173.71,173.26,173.59,8187.506410913939,153.369,153.6254,153.2275,153.5193,8187.5064
2017-02-13 10:10:00,173.55,173.88,173.55,173.88,13021.848394707147,153.4839,153.7758,153.4839,153.7758,13021.8484
2017-02-13 10:15:00,173.79,173.8,173.61,173.62,2108.934249666632,153.6962,153.705,153.537,153.5458,2108.9342
2017-02-13 10:20:00,173.57,173.87,173.54,173.87,4136.834547133039,153.5016,153.7669,153.4751,153.7669,4136.8345
2017-02-13 10:25:00,173.9,173.91,173.77,173.91,5656.990460560057,153.7935,153.8023,153.6785,153.8023,5656.9905
2017-02-13 10:30:00,173.9,173.9,173.71,173.71,2276.130885218997,153.7935,153.7935,153.6254,153.6254,2276.1309
2017-02-13 10:35:00,173.76,173.76,173.58,173.76,3572.674120422608,153.6696,153.6696,153.5105,153.6696,3572.6741
2017-02-13 10:40:00,173.78,173.93,173.77,173.81,3557.2879269668683,153.6873,153.82,153.6785,153.7139,3557.2879
2017-02-13 10:45:00,173.81,173.83,173.71,173.71,3598.317776182173,153.7139,153.7315,153.6254,153.6254,3598.3178
2017-02-13 10:50:00,173.68,173.75,173.58,173.58,4326.597599753821,153.5989,153.6608,153.5105,153.5105,4326.5976
2017-02-13 10:55:00,173.62,173.83,173.61,173.76,4914.350189763052,153.5458,153.7315,153.537,153.6696,4914.3502
2017-02-13 11:00:00,173.8,173.8,173.66,173.79,820.5969843060826,153.705,153.705,153.5812,153.6962,820.597
2017-02-13 11:05:00,173.72,173.72,173.65,173.67,1753.0003077238691,153.6343,153.6343,153.5724,153.59,1753.0003
2017-02-13 11:10:00,173.68,173.72,173.67,173.7,1601.1898656272438,153.5989,153.6343,153.59,153.6166,1601.1899
2017-02-13 11:15:00,173.65,173.8,173.65,173.8,1805.3133654733813,153.5724,153.705,153.5724,153.705,1805.3134
2017-02-13 11:20:00,173.76,173.85,173.74,173.8,9251.205251820698,153.6696,153.7492,153.652,153.705,9251.2053
2017-02-13 11:25:00,173.76,173.77,173.65,173.68,2610.524156323725,153.6696,153.6785,153.5724,153.5989,2610.5242
2017-02-13 11:30:00,173.7,173.7,173.57,173.63,3738.845009744589,153.6166,153.6166,153.5016,153.5547,3738.845
2017-02-13 11:35:00,173.68,173.74,173.62,173.7,3179.8133141860703,153.5989,153.652,153.5458,153.6166,3179.8133
2017-02-13 11:40:00,173.81,173.81,173.77,173.77,205.14924607652063,153.7139,153.7139,153.6785,153.6785,205.1492
2017-02-13 11:45:00,173.73,173.75,173.64,173.64,1302.6977125859062,153.6431,153.6608,153.5635,153.5635,1302.6977
2017-02-13 11:50:00,173.64,173.65,173.57,173.59,1871.986870448251,153.5635,153.5724,153.5016,153.5193,1871.9869
2017-02-13 11:55:00,173.52,173.57,173.5,173.51,1436.0447225356447,153.4574,153.5016,153.4397,153.4485,1436.0447
2017-02-13 12:00:00,173.59,173.6,173.56,173.58,2515.129756898143,153.5193,153.5281,153.4928,153.5105,2515.1298
2017-02-13 12:05:00,173.61,173.64,173.56,173.56,1981.7417170991896,153.537,153.5635,153.4928,153.4928,1981.7417
2017-02-13 12:10:00,173.61,173.66,173.56,173.6,1230.895476459124,153.537,153.5812,153.4928,153.5281,1230.8955
2017-02-13 12:15:00,173.6,173.61,173.49,173.49,1448.353677300236,153.5281,153.537,153.4309,153.4309,1448.3537
2017-02-13 12:20:00,173.54,173.57,173.48,173.48,1888.3988101343728,153.4751,153.5016,153.422,153.422,1888.3988
2017-02-13 12:25:00,173.44,173.54,173.44,173.52,1437.0704687660273,153.3866,153.4751,153.3866,153.4574,1437.0705
2017-02-13 12:30:00,173.5,173.59,173.49,173.56,1506.821212432044,153.4397,153.5193,153.4309,153.4928,1506.8212
2017-02-13 12:35:00,173.56,173.59,173.51,173.51,1711.970458508565,153.4928,153.5193,153.4485,153.4485,1711.9705
2017-02-13 12:40:00,173.52,173.53,173.51,173.52,410.2984921530413,153.4574,153.4662,153.4485,153.4574,410.2985
2017-02-13 12:45:00,173.56,173.6,173.54,173.56,2957.226382193045,153.4928,153.5281,153.4751,153.4928,2957.2264
2017-02-13 12:50:00,173.53,173.7,173.53,173.7,2803.364447635655,153.4662,153.6166,153.4662,153.6166,2803.3644
2017-02-13 12:55:00,173.73,173.73,173.61,173.69,1131.3980921120117,153.6431,153.6431,153.537,153.6077,1131.3981
2017-02-13 13:00:00,173.68,173.8,173.64,173.77,3649.605087701303,153.5989,153.705,153.5635,153.6785,3649.6051
2017-02-13 13:05:00,173.78,173.82,173.76,173.78,3790.13232126372,153.6873,153.7227,153.6696,153.6873,3790.1323
2017-02-13 13:10:00,173.78,173.78,173.66,173.66,2067.9044004513285,153.6873,153.6873,153.5812,153.5812,2067.9044
2017-02-13 13:15:00,173.73,173.76,173.72,173.73,1703.764488665504,153.6431,153.6696,153.6343,153.6431,1703.7645
2017-02-13 13:20:00,173.76,173.82,173.73,173.81,7008.923992204328,153.6696,153.7227,153.6431,153.7139,7008.924
2017-02-13 13:25:00,173.78,173.91,173.76,173.9,2322.2894655862137,153.6873,153.8023,153.6696,153.7935,2322.2895
2017-02-13 13:30:00,173.89,173.89,173.77,173.82,3654.733818853216,153.7846,153.7846,153.6785,153.7227,3654.7338
2017-02-13 13:35:00,173.88,173.89,173.79,173.79,1147.8100317981332,153.7758,153.7846,153.6962,153.6962,1147.81
2017-02-13 13:40:00,173.86,173.91,173.81,173.83,2108.934249666632,153.7581,153.8023,153.7139,153.7315,2108.9342
2017-02-13 13:45:00,173.83,173.9,173.75,173.76,4543.03005436455,153.7315,153.7935,153.6608,153.6696,4543.0301
2017-02-13 13:50:00,173.76,173.84,173.76,173.8,4204.533798338291,153.6696,153.7404,153.6696,153.705,4204.5338
2017-02-13 13:55:00,173.82,173.82,173.73,173.79,4620.986767873628,153.7227,153.7227,153.6431,153.6962,4620.9868
2017-02-13 14:00:00,173.8,173.84,173.75,173.79,3920.40209252231,153.705,153.7404,153.6608,153.6962,3920.4021
2017-02-13 14:05:00,173.8,173.85,173.79,173.85,3717.304338906554,153.705,153.7492,153.6962,153.7492,3717.3043
2017-02-13 14:10:00,173.82,173.91,173.78,173.91,3636.2703867063287,153.7227,153.8023,153.6873,153.8023,3636.2704
2017-02-13 14:15:00,173.91,173.91,173.77,173.78,5891.886347317673,153.8023,153.8023,153.6785,153.6873,5891.8863
2017-02-13 14:20:00,173.82,173.9,173.82,173.89,2568.4685608780387,153.7227,153.7935,153.7227,153.7846,2568.4686
2017-02-13 14:25:00,173.89,174.02,173.88,173.99,2448.456251923274,153.7846,153.8996,153.7758,153.873,2448.4563
2017-02-13 14:30:00,173.96,173.96,173.9,173.96,820.5969843060826,153.8465,153.8465,153.7935,153.8465,820.597
2017-02-13 14:35:00,173.95,173.96,173.91,173.94,1666.8376243717305,153.8377,153.8465,153.8023,153.8288,1666.8376
2017-02-13 14:40:00,173.9,173.94,173.87,173.94,1183.7111498615243,153.7935,153.8288,153.7669,153.8288,1183.7111
2017-02-13 14:45:00,173.98,174.04,173.97,174.0,1339.6245768796798,153.8642,153.9173,153.8554,153.8819,1339.6246
2017-02-13 14:50:00,173.95,173.97,173.93,173.93,410.2984921530413,153.8377,153.8554,153.82,153.82,410.2985
2017-02-13 14:55:00,174.03,174.04,173.99,174.0,2320.2379731254487,153.9084,153.9173,153.873,153.8819,2320.238
2017-02-13 15:00:00,174.01,174.04,173.99,173.99,1312.9551748897322,153.8907,153.9173,153.873,153.873,1312.9552
2017-02-13 15:05:00,173.98,174.07,173.97,173.98,1641.1939686121652,153.8642,153.9438,153.8554,153.8642,1641.194
2017-02-13 15:10:00,174.02,174.03,173.95,173.96,5869.319930249256,153.8996,153.9084,153.8377,153.8465,5869.3199
2017-02-13 15:15:00,174.06,174.06,173.95,173.95,2872.089445071289,153.935,153.935,153.8377,153.8377,2872.0894
2017-02-13 15:20:00,173.95,173.99,173.91,173.94,4455.841624782029,153.8377,153.873,153.8023,153.8288,4455.8416
2017-02-13 15:25:00,173.95,174.03,173.91,174.03,4921.530413375731,153.8377,153.9084,153.8023,153.9084,4921.5304
2017-02-13 15:30:00,174.02,174.02,173.94,173.99,4096.830444148118,153.8996,153.8996,153.8288,153.873,4096.8304
2017-02-13 15:35:00,173.99,174.13,173.97,174.13,3865.011796081649,153.873,153.9969,153.8554,153.9969,3865.0118
2017-02-13 15:40:00,174.11,174.14,174.07,174.1,6302.184839470715,153.9792,154.0057,153.9438,153.9703,6302.1848
2017-02-13 15:45:00,174.12,174.14,174.04,174.11,11177.556672479228,153.988,154.0057,153.9173,153.9792,11177.5567
2017-02-13 15:50:00,174.1,174.15,174.07,174.08,5128.731151913016,153.9703,154.0145,153.9438,153.9526,5128.7312
2017-02-13 15:55:00,174.1,174.15,174.06,174.1,15626.21807364858,153.9703,154.0145,153.935,153.9703,15626.2181
2017-02-14 09:30:00,173.96,174.35,173.79,174.07,9993.845522617705,153.8465,154.1914,153.6962,153.9438,9993.8455
2017-02-14 09:35:00,174.05,174.16,173.69,173.7,5147.194584059904,153.9261,154.0234,153.6077,153.6166,5147.1946
2017-02-14 09:40:00,173.98,173.98,173.39,173.83,5401.5796491947885,153.8642,153.8642,153.3424,153.7315,5401.5796
2017-02-14 09:45:00,173.85,174.33,173.73,174.18,4287.619242999282,153.7492,154.1737,153.6431,154.0411,4287.6192
2017-02-14 09:50:00,174.07,174.37,174.07,174.29,2764.386090881116,153.9438,154.2091,153.9438,154.1384,2764.3861
2017-02-14 09:55:00,174.35,174.51,174.24,174.24,4922.556159606113,154.1914,154.3329,154.0941,154.0941,4922.5562
2017-02-14 10:00:00,174.21,174.26,173.81,174.0,6612.985947276644,154.0676,154.1118,153.7139,153.8819,6612.9859
2017-02-14 10:05:00,174.02,174.11,173.82,174.0,3379.833829110678,153.8996,153.9792,153.7227,153.8819,3379.8338
2017-02-14 10:10:00,174.02,174.2,174.02,174.15,3384.962560262591,153.8996,154.0588,153.8996,154.0145,3384.9626
2017-02-14 10:15:00,174.05,174.12,173.57,173.57,8858.344445584162,153.9261,153.988,153.5016,153.5016,8858.3444
2017-02-14 10:20:00,173.66,173.98,173.66,173.91,2359.216329879988,153.5812,153.8642,153.5812,153.8023,2359.2163
2017-02-14 10:25:00,173.98,174.17,173.91,173.91,4284.542004308134,153.8642,154.0322,153.8023,153.8023,4284.542
2017-02-14 10:30:00,173.84,173.84,173.78,173.79,410.2984921530413,153.7404,153.7404,153.6873,153.6962,410.2985
2017-02-14 10:35:00,173.7,173.81,173.64,173.71,2622.833111088317,153.6166,153.7139,153.5635,153.6254,2622.8331
2017-02-14 10:40:00,173.67,173.67,173.27,173.27,14896.912503846548,153.59,153.59,153.2363,153.2363,14896.9125
2017-02-14 10:45:00,173.32,173.6,173.26,173.6,3823.981946866345,153.2805,153.5281,153.2275,153.5281,3823.9819
2017-02-14 10:50:00,173.64,173.71,173.56,173.69,2664.888706534003,153.5635,153.6254,153.4928,153.6077,2664.8887
2017-02-14 10:55:00,173.7,173.7,173.42,173.49,2338.701405272336,153.6166,153.6166,153.369,153.4309,2338.7014
2017-02-14 11:00:00,173.48,173.48,173.32,173.38,2364.3450610319005,153.422,153.422,153.2805,153.3336,2364.3451
2017-02-14 11:05:00,173.49,173.66,173.31,173.66,17169.966150374396,153.4309,153.5812,153.2717,153.5812,17169.9662
2017-02-14 11:10:00,173.7,173.94,173.7,173.93,3384.962560262591,153.6166,153.8288,153.6166,153.82,3384.9626
2017-02-14 11:15:00,173.82,173.85,173.72,173.73,1333.4700994973844,153.7227,153.7492,153.6343,153.6431,1333.4701
2017-02-14 11:20:00,173.64,173.64,173.36,173.36,4911.272951071905,153.5635,153.5635,153.3159,153.3159,4911.273
2017-02-14 11:25:00,173.49,173.7,173.49,173.7,1436.0447225356447,153.4309,153.6166,153.4309,153.6166,1436.0447
2017-02-14 11:30:00,173.68,173.72,173.56,173.57,4097.8561903785,153.5989,153.6343,153.4928,153.5016,4097.8562
2017-02-14 11:35:00,173.6,173.6,173.43,173.54,2274.079392758232,153.5281,153.5281,153.3778,153.4751,2274.0794
2017-02-14 11:40:00,173.53,173.56,173.43,173.46,3384.962560262591,153.4662,153.4928,153.3778,153.4043,3384.9626
2017-02-14 11:45:00,173.47,173.57,173.45,173.45,5246.691968407016,153.4132,153.5016,153.3955,153.3955,5246.692
2017-02-14 11:50:00,173.43,173.53,173.35,173.5,4080.418504461996,153.3778,153.4662,153.307,153.4397,4080.4185
2017-02-14 11:55:00,173.5,173.5,173.38,173.5,2473.0741614524563,153.4397,153.4397,153.3336,153.4397,2473.0742
2017-02-14 12:00:00,173.52,173.55,173.42,173.52,11196.020104626115,153.4574,153.4839,153.369,153.4574,11196.0201
2017-02-14 12:05:00,173.53,173.81,173.53,173.7,4364.550210277977,153.4662,153.7139,153.4662,153.6166,4364.5502
2017-02-14 12:10:00,173.73,173.79,173.69,173.72,2192.019694327624,153.6431,153.6962,153.6077,153.6343,2192.0197
2017-02-14 12:15:00,173.74,173.78,173.67,173.71,2789.0040004102984,153.652,153.6873,153.59,153.6254,2789.004
2017-02-14 12:20:00,173.74,173.74,173.57,173.7,2564.365575956508,153.652,153.652,153.5016,153.6166,2564.3656
2017-02-14 12:25:00,173.64,173.65,173.63,173.63,410.2984921530413,153.5635,153.5724,153.5547,153.5547,410.2985
2017-02-14 12:30:00,173.63,173.72,173.57,173.57,1589.9066570930352,153.5547,153.6343,153.5016,153.5016,1589.9067
2017-02-14 12:35:00,173.57,173.57,173.41,173.49,5578.008000820597,153.5016,153.5016,153.3601,153.4309,5578.008
2017-02-14 12:40:00,173.53,173.74,173.52,173.64,2354.0875987280747,153.4662,153.652,153.4574,153.5635,2354.0876
2017-02-14 12:45:00,173.66,173.66,173.44,173.46,1430.9159913837316,153.5812,153.5812,153.3866,153.4043,1430.916
2017-02-14 12:50:00,173.59,173.7,173.53,173.53,4656.887885937019,153.5193,153.6166,153.4662,153.4662,4656.8879
2017-02-14 12:55:00,173.59,173.65,173.54,173.55,1493.4865114370705,153.5193,153.5724,153.4751,153.4839,1493.4865
2017-02-14 13:00:00,173.63,173.64,173.48,173.56,3965.534926659144,153.5547,153.5635,153.422,153.4928,3965.5349
2017-02-14 13:05:00,173.55,173.79,173.55,173.73,4664.0681095496975,153.4839,153.6962,153.4839,153.6431,4664.0681
2017-02-14 13:10:00,173.79,173.82,173.64,173.7,5492.871063698841,153.6962,153.7227,153.5635,153.6166,5492.8711
2017-02-14 13:15:00,173.65,173.65,173.51,173.57,1903.785003590112,153.5724,153.5724,153.4485,153.5016,1903.785
2017-02-14 13:20:00,173.61,173.62,173.46,173.53,7278.695250794953,153.537,153.5458,153.4043,153.4662,7278.6953
2017-02-14 13:25:00,173.52,173.55,173.47,173.55,4102.984921530413,153.4574,153.4839,153.4132,153.4839,4102.9849
2017-02-14 13:30:00,173.56,173.61,173.51,173.55,5106.1647348446,153.4928,153.537,153.4485,153.4839,5106.1647
2017-02-14 13:35:00,173.55,173.67,173.52,173.66,7026.361678120833,153.4839,153.59,153.4574,153.5812,7026.3617
2017-02-14 13:40:00,173.63,173.66,173.53,173.53,6468.355728792696,153.5547,153.5812,153.4662,153.4662,6468.3557
2017-02-14 13:45:00,173.51,173.61,173.5,173.52,16488.870653400347,153.4485,153.537,153.4397,153.4574,16488.8707
2017-02-14 13:50:00,173.53,173.54,173.47,173.54,14229.151707867471,153.4662,153.4751,153.4132,153.4751,14229.1517
2017-02-14 13:55:00,173.56,173.73,173.53,173.72,2115.088727048928,153.4928,153.6431,153.4662,153.6343,2115.0887
2017-02-14 14:00:00,173.71,173.75,173.66,173.68,13887.578213150064,153.6254,153.6608,153.5812,153.5989,13887.5782
2017-02-14 14:05:00,173.68,174.06,173.67,174.06,8635.757513591137,153.5989,153.935,153.59,153.935,8635.7575
2017-02-14 14:10:00,174.02,174.06,173.91,173.93,5398.502410503641,153.8996,153.935,153.8023,153.82,5398.5024
2017-02-14 14:15:00,173.97,174.11,173.94,174.11,3178.787567955688,153.8554,153.9792,153.8288,153.9792,3178.7876
2017-02-14 14:20:00,174.07,174.1,173.98,173.98,2392.040209252231,153.9438,153.9703,153.8642,153.8642,2392.0402
2017-02-14 14:25:00,174.02,174.04,173.97,173.97,2974.6640681095496,153.8996,153.9173,153.8554,153.8554,2974.6641
2017-02-14 14:30:00,173.95,173.99,173.89,173.98,3658.836803774746,153.8377,153.873,153.7846,153.8642,3658.8368
2017-02-14 14:35:00,173.96,174.1,173.96,174.01,3583.957328956816,153.8465,153.9703,153.8465,153.8907,3583.9573
2017-02-14 14:40:00,173.98,174.03,173.95,173.96,1736.5883680377474,153.8642,153.9084,153.8377,153.8465,1736.5884
2017-02-14 14:45:00,173.97,174.01,173.92,173.96,4595.343112114063,153.8554,153.8907,153.8111,153.8465,4595.3431
2017-02-14 14:50:00,173.95,173.96,173.85,173.85,2810.544671248333,153.8377,153.8465,153.7492,153.7492,2810.5447
2017-02-14 14:55:00,173.84,173.88,173.75,173.75,20563.13468048005,153.7404,153.7758,153.6608,153.6608,20563.1347
2017-02-14 15:00:00,173.72,173.95,173.72,173.95,4199.405067186378,153.6343,153.8377,153.6343,153.8377,4199.4051
2017-02-14 15:05:00,173.92,174.03,173.92,173.93,3487.537183300851,153.8111,153.9084,153.8111,153.82,3487.5372
2017-02-14 15:10:00,173.93,174.07,173.93,174.04,2981.844291722228,153.82,153.9438,153.82,153.9173,2981.8443
2017-02-14 15:15:00,174.08,174.18,174.03,174.14,59726.12575648784,153.9526,154.0411,153.9084,154.0057,59726.1258
2017-02-14 15:20:00,174.14,174.27,174.14,174.21,3874.243512155093,154.0057,154.1207,154.0057,154.0676,3874.2435
2017-02-14 15:25:00,174.2,174.23,174.05,174.14,6654.015796491947,154.0588,154.0853,153.9261,154.0057,6654.0158
2017-02-14 15:30:00,174.11,174.14,173.98,173.98,6235.511334495845,153.9792,154.0057,153.8642,153.8642,6235.5113
2017-02-14 15:35:00,174.01,174.17,173.97,174.15,12205.354395322596,153.8907,154.0322,153.8554,154.0145,12205.3544
2017-02-14 15:40:00,174.12,174.17,174.1,174.12,3640.373371627859,153.988,154.0322,153.9703,153.988,3640.3734
2017-02-14 15:45:00,174.18,174.2,174.1,174.19,12510.001025746227,154.0411,154.0588,153.9703,154.0499,12510.001
2017-02-14 15:50:00,174.2,174.23,174.16,174.19,11719.150682121242,154.0588,154.0853,154.0234,154.0499,11719.1507
2017-02-14 15:55:00,174.2,174.29,174.16,174.27,21125.24361472972,154.0588,154.1384,154.0234,154.1207,21125.2436
2017-02-15 09:30:00,173.45,174.5,173.45,174.5,9995.89701507847,153.3955,154.3241,153.3955,154.3241,9995.897
2017-02-15 09:35:00,174.25,174.47,174.14,174.43,2154.067083803467,154.103,154.2975,154.0057,154.2622,2154.0671
2017-02-15 09:40:00,174.35,174.76,174.34,174.69,5449.789722022772,154.1914,154.554,154.1826,154.4921,5449.7897
2017-02-15 09:45:00,174.73,174.9,174.51,174.51,11124.217868499332,154.5275,154.6778,154.3329,154.3329,11124.2179
2017-02-15 09:50:00,174.45,174.61,174.43,174.59,4310.185660067699,154.2799,154.4214,154.2622,154.4037,4310.1857
2017-02-15 09:55:00,174.56,174.69,174.42,174.65,5032.311006257052,154.3771,154.4921,154.2533,154.4567,5032.311
2017-02-15 10:00:00,174.72,174.77,174.52,174.66,7527.951584777926,154.5186,154.5629,154.3418,154.4656,7527.9516
2017-02-15 10:05:00,174.77,174.77,174.59,174.72,2843.368550620577,154.5629,154.5629,154.4037,154.5186,2843.3686
2017-02-15 10:10:00,174.67,174.8,174.66,174.8,2205.354395322597,154.4744,154.5894,154.4656,154.5894,2205.3544
2017-02-15 10:15:00,174.75,174.95,174.64,174.76,7151.50271822751,154.5452,154.7221,154.4479,154.554,7151.5027
2017-02-15 10:20:00,174.8,174.95,174.75,174.93,3025.95137962868,154.5894,154.7221,154.5452,154.7044,3025.9514
2017-02-15 10:25:00,174.98,174.98,174.71,174.81,3337.778233664991,154.7486,154.7486,154.5098,154.5982,3337.7782
2017-02-15 10:30:00,174.9,174.9,174.56,174.56,2872.089445071289,154.6778,154.6778,154.3771,154.3771,2872.0894
2017-02-15 10:35:00,174.57,174.59,174.37,174.37,2347.933121345779,154.386,154.4037,154.2091,154.2091,2347.9331
2017-02-15 10:40:00,174.46,174.49,174.37,174.38,3008.513693712176,154.2887,154.3152,154.2091,154.218,3008.5137
2017-02-15 10:45:00,174.36,174.47,174.21,174.47,3534.721509898451,154.2003,154.2975,154.0676,154.2975,3534.7215
2017-02-15 10:50:00,174.48,174.49,174.37,174.49,3179.8133141860703,154.3064,154.3152,154.2091,154.3152,3179.8133
2017-02-15 10:55:00,174.43,174.48,174.37,174.48,3077.2386911478097,154.2622,154.3064,154.2091,154.3064,3077.2387
2017-02-15 11:00:00,174.41,174.59,174.34,174.54,5874.448661401169,154.2445,154.4037,154.1826,154.3595,5874.4487
2017-02-15 11:05:00,174.47,174.49,174.37,174.48,2226.895066160632,154.2975,154.3152,154.2091,154.3064,2226.8951
2017-02-15 11:10:00,174.58,174.66,174.54,174.65,2405.3749102472048,154.3948,154.4656,154.3595,154.4567,2405.3749
2017-02-15 11:15:00,174.67,174.92,174.63,174.92,4419.940506718638,154.4744,154.6955,154.439,154.6955,4419.9405
2017-02-15 11:20:00,174.85,174.9,174.77,174.78,4308.134167606934,154.6336,154.6778,154.5629,154.5717,4308.1342
2017-02-15 11:25:00,174.85,174.91,174.81,174.9,3289.5681608370087,154.6336,154.6867,154.5982,154.6778,3289.5682
2017-02-15 11:30:00,174.89,174.96,174.85,174.85,6060.1087291004205,154.669,154.7309,154.6336,154.6336,6060.1087
2017-02-15 11:35:00,174.82,174.84,174.38,174.38,7458.200841111909,154.6071,154.6248,154.218,154.218,7458.2008
2017-02-15 11:40:00,174.44,174.56,174.18,174.18,6051.902759257359,154.271,154.3771,154.0411,154.0411,6051.9028
2017-02-15 11:45:00,174.24,174.47,174.16,174.37,6061.134475330803,154.0941,154.2975,154.0234,154.2091,6061.1345
2017-02-15 11:50:00,174.31,174.36,174.2,174.2,2996.204738947584,154.156,154.2003,154.0588,154.0588,2996.2047
2017-02-15 11:55:00,174.2,174.37,174.16,174.37,4574.82818750641,154.0588,154.2091,154.0234,154.2091,4574.8282
2017-02-15 12:00:00,174.37,174.59,174.37,174.45,2848.4972817724893,154.2091,154.4037,154.2091,154.2799,2848.4973
2017-02-15 12:05:00,174.43,174.6,174.43,174.59,10113.857831572468,154.2622,154.4125,154.2622,154.4037,10113.8578
2017-02-15 12:10:00,174.59,174.65,174.55,174.57,5843.676274489691,154.4037,154.4567,154.3683,154.386,5843.6763
2017-02-15 12:15:00,174.57,174.57,174.41,174.55,5211.816596574007,154.386,154.386,154.2445,154.3683,5211.8166
2017-02-15 12:20:00,174.52,174.6,174.51,174.58,3315.211816596574,154.3418,154.4125,154.3329,154.3948,3315.2118
2017-02-15 12:25:00,174.6,174.74,174.5,174.7,5539.029644066058,154.4125,154.5363,154.3241,154.501,5539.0296
2017-02-15 12:30:00,174.72,174.94,174.66,174.94,6654.015796491947,154.5186,154.7132,154.4656,154.7132,6654.0158
2017-02-15 12:35:00,174.91,174.99,174.84,174.94,9925.12052518207,154.6867,154.7574,154.6248,154.7132,9925.1205
2017-02-15 12:40:00,174.98,175.06,174.92,175.01,8518.82244332752,154.7486,154.8193,154.6955,154.7751,8518.8224
2017-02-15 12:45:00,175.0,175.12,174.98,174.99,5654.938968099292,154.7663,154.8724,154.7486,154.7574,5654.939
2017-02-15 12:50:00,175.03,175.12,174.99,175.0,6558.621397066366,154.7928,154.8724,154.7574,154.7663,6558.6214
2017-02-15 12:55:00,174.99,175.06,174.95,174.95,3897.8356754538927,154.7574,154.8193,154.7221,154.7221,3897.8357
2017-02-15 13:00:00,174.98,175.17,174.94,175.12,6886.860190788799,154.7486,154.9166,154.7132,154.8724,6886.8602
2017-02-15 13:05:00,175.1,175.29,175.09,175.22,8658.323930659555,154.8547,155.0227,154.8459,154.9608,8658.3239
2017-02-15 13:10:00,175.21,175.23,174.98,174.98,3884.500974458919,154.952,154.9697,154.7486,154.7486,3884.501
2017-02-15 13:15:00,174.98,175.15,174.98,175.14,5604.677402810545,154.7486,154.8989,154.7486,154.8901,5604.6774
2017-02-15 13:20:00,175.17,175.21,175.1,175.21,6085.752384859986,154.9166,154.952,154.8547,154.952,6085.7524
2017-02-15 13:25:00,175.18,175.31,175.17,175.3,5352.343830136424,154.9255,155.0404,154.9166,155.0316,5352.3438
2017-02-15 13:30:00,175.3,175.31,175.15,175.25,11337.573084418917,155.0316,155.0404,154.8989,154.9874,11337.5731
2017-02-15 13:35:00,175.25,175.26,175.18,175.23,7253.051595035388,154.9874,154.9962,154.9255,154.9697,7253.0516
2017-02-15 13:40:00,175.23,175.32,175.23,175.25,9554.82613601395,154.9697,155.0493,154.9697,154.9874,9554.8261
2017-02-15 13:45:00,175.26,175.44,175.24,175.41,16366.806851984818,154.9962,155.1554,154.9785,155.1289,16366.8069
2017-02-15 13:50:00,175.4,175.46,175.37,175.45,16705.303108011078,155.12,155.1731,155.0935,155.1642,16705.3031
2017-02-15 13:55:00,175.47,175.57,175.29,175.29,21342.70181557083,155.1819,155.2704,155.0227,155.0227,21342.7018
2017-02-15 14:00:00,175.32,175.42,175.32,175.39,12409.477895168737,155.0493,155.1377,155.0493,155.1112,12409.4779
2017-02-15 14:05:00,175.35,175.39,175.26,175.35,12308.95476459124,155.0758,155.1112,154.9962,155.0758,12308.9548
2017-02-15 14:10:00,175.33,175.43,175.31,175.41,9088.111601189865,155.0581,155.1466,155.0404,155.1289,9088.1116
2017-02-15 14:15:00,175.4,175.6,175.4,175.57,9564.057852087391,155.12,155.2969,155.12,155.2704,9564.0579
2017-02-15 14:20:00,175.57,175.67,175.53,175.65,4987.178172120217,155.2704,155.3588,155.235,155.3411,4987.1782
2017-02-15 14:25:00,175.63,175.75,175.57,175.73,8158.785516463226,155.3234,155.4296,155.2704,155.4119,8158.7855
2017-02-15 14:30:00,175.75,175.77,175.66,175.69,9292.235101036003,155.4296,155.4472,155.35,155.3765,9292.2351
2017-02-15 14:35:00,175.69,175.84,175.69,175.8,10305.672376654016,155.3765,155.5091,155.3765,155.4738,10305.6724
2017-02-15 14:40:00,175.81,175.82,175.74,175.78,4713.303928608062,155.4826,155.4915,155.4207,155.4561,4713.3039
2017-02-15 14:45:00,175.76,175.87,175.75,175.82,6936.096009847163,155.4384,155.5357,155.4296,155.4915,6936.096
2017-02-15 14:50:00,175.84,175.85,175.74,175.74,2253.56446815058,155.5091,155.518,155.4207,155.4207,2253.5645
2017-02-15 14:55:00,175.67,175.72,175.58,175.7,7659.247102266899,155.3588,155.403,155.2792,155.3853,7659.2471
2017-02-15 15:00:00,175.68,175.74,175.64,175.73,5051.800184634321,155.3676,155.4207,155.3323,155.4119,5051.8002
2017-02-15 15:05:00,175.7,175.73,175.58,175.71,4551.236024207611,155.3853,155.4119,155.2792,155.3942,4551.236
2017-02-15 15:10:00,175.72,175.85,175.72,175.79,9334.29069648169,155.403,155.518,155.403,155.4649,9334.2907
2017-02-15 15:15:00,175.84,175.96,175.83,175.83,8840.906759667658,155.5091,155.6153,155.5003,155.5003,8840.9068
2017-02-15 15:20:00,175.81,175.89,175.78,175.8,6748.384449687147,155.4826,155.5534,155.4561,155.4738,6748.3844
2017-02-15 15:25:00,175.79,175.82,175.73,175.75,10816.493999384553,155.4649,155.4915,155.4119,155.4296,10816.494
2017-02-15 15:30:00,175.73,175.77,175.59,175.64,10220.53543953226,155.4119,155.4472,155.2881,155.3323,10220.5354
2017-02-15 15:35:00,175.64,175.64,175.55,175.55,10128.218278797824,155.3323,155.3323,155.2527,155.2527,10128.2183
2017-02-15 15:40:00,175.56,175.68,175.54,175.56,9316.853010565186,155.2615,155.3676,155.2438,155.2615,9316.853
2017-02-15 15:45:00,175.57,175.67,175.54,175.55,20839.06041645297,155.2704,155.3588,155.2438,155.2527,20839.0604
2017-02-15 15:50:00,175.55,175.57,175.42,175.44,26152.425889834853,155.2527,155.2704,155.1377,155.1554,26152.4259
2017-02-15 15:55:00,175.45,175.55,175.44,175.55,55834.444558416246,155.1642,155.2527,155.1554,155.2527,55834.4446
2017-02-16 09:30:00,175.72,176.26,175.29,176.13,17034.567647963893,155.403,155.8806,155.0227,155.7656,17034.5676
2017-02-16 09:35:00,176.12,176.36,175.72,175.78,8896.297056108318,155.7568,155.969,155.403,155.4561,8896.2971
2017-02-16 09:40:00,175.54,175.82,175.31,175.82,4334.803569596882,155.2438,155.4915,155.0404,155.4915,4334.8036
2017-02-16 09:45:00,175.59,175.62,175.03,175.03,9232.741819673813,155.2881,155.3146,154.7928,154.7928,9232.7418
2017-02-16 09:50:00,175.03,175.17,174.76,174.78,4483.536773002359,154.7928,154.9166,154.554,154.5717,4483.5368
2017-02-16 09:55:00,174.68,175.2,174.68,175.12,10123.089547645912,154.4833,154.9431,154.4833,154.8724,10123.0895
2017-02-16 10:00:00,174.97,175.24,174.68,174.68,14520.463637296132,154.7397,154.9785,154.4833,154.4833,14520.4636
2017-02-16 10:05:00,174.65,174.73,174.43,174.43,6298.081854549184,154.4567,154.5275,154.2622,154.2622,6298.0819
2017-02-16 10:10:00,174.48,175.43,174.47,175.29,13769.617396656067,154.3064,155.1466,154.2975,155.0227,13769.6174
2017-02-16 10:15:00,175.36,175.41,174.75,174.86,13613.70396963791,155.0846,155.1289,154.5452,154.6425,13613.704
2017-02-16 10:20:00,174.78,175.45,174.78,175.45,53014.66817109447,154.5717,155.1642,154.5717,155.1642,53014.6682
2017-02-16 10:25:00,175.36,175.54,175.3,175.54,4859.985639552774,155.0846,155.2438,155.0316,155.2438,4859.9856
2017-02-16 10:30:00,175.54,175.75,175.48,175.68,10606.21602215612,155.2438,155.4296,155.1908,155.3676,10606.216
2017-02-16 10:35:00,175.67,175.82,175.48,175.82,10059.49328136219,155.3588,155.4915,155.1908,155.4915,10059.4933
2017-02-16 10:40:00,175.79,175.89,175.61,175.61,12688.480869832803,155.4649,155.5534,155.3057,155.3057,12688.4809
2017-02-16 10:45:00,175.61,175.74,175.31,175.31,9134.270181557082,155.3057,155.4207,155.0404,155.0404,9134.2702
2017-02-16 10:50:00,175.28,175.38,174.97,174.98,4846.6509385578,155.0139,155.1023,154.7397,154.7486,4846.6509
2017-02-16 10:55:00,175.05,175.22,174.99,175.22,5247.717714637399,154.8105,154.9608,154.7574,154.9608,5247.7177
2017-02-16 11:00:00,175.15,175.19,174.98,175.03,4896.912503846548,154.8989,154.9343,154.7486,154.7928,4896.9125
2017-02-16 11:05:00,175.07,175.08,174.81,174.82,5585.188224433275,154.8282,154.837,154.5982,154.6071,5585.1882
2017-02-16 11:10:00,174.91,175.06,174.84,175.02,3115.1913016719664,154.6867,154.8193,154.6248,154.784,3115.1913
2017-02-16 11:15:00,175.15,175.36,175.04,175.33,6183.198276746332,154.8989,155.0846,154.8016,155.0581,6183.1983
2017-02-16 11:20:00,175.36,175.51,175.36,175.43,3899.8871679146578,155.0846,155.2173,155.0846,155.1466,3899.8872
2017-02-16 11:25:00,175.4,175.49,175.37,175.46,2836.1883270078984,155.12,155.1996,155.0935,155.1731,2836.1883
2017-02-16 11:30:00,175.48,175.48,175.27,175.27,4453.790132321264,155.1908,155.1908,155.0051,155.0051,4453.7901
2017-02-16 11:35:00,175.3,175.32,175.19,175.32,2410.503641399118,155.0316,155.0493,154.9343,155.0493,2410.5036
2017-02-16 11:40:00,175.31,175.49,175.31,175.43,3004.410708790645,155.0404,155.1996,155.0404,155.1466,3004.4107
2017-02-16 11:45:00,175.4,175.57,175.38,175.53,5823.161349882039,155.12,155.2704,155.1023,155.235,5823.1613
2017-02-16 11:50:00,175.54,175.78,175.54,175.78,5332.854651759155,155.2438,155.4561,155.2438,155.4561,5332.8547
2017-02-16 11:55:00,175.78,175.78,175.49,175.71,5289.773310083086,155.4561,155.4561,155.1996,155.3942,5289.7733
2017-02-16 12:00:00,175.74,175.74,175.56,175.7,6474.510206174992,155.4207,155.4207,155.2615,155.3853,6474.5102
2017-02-16 12:05:00,175.66,175.68,175.5,175.5,12486.40886244743,155.35,155.3676,155.2085,155.2085,12486.4089
2017-02-16 12:10:00,175.54,175.67,175.46,175.6,7110.472869012207,155.2438,155.3588,155.1731,155.2969,7110.4729
2017-02-16 12:15:00,175.62,175.68,175.57,175.6,3225.971894553288,155.3146,155.3676,155.2704,155.2969,3225.9719
2017-02-16 12:20:00,175.6,175.63,175.51,175.56,3645.502102779772,155.2969,155.3234,155.2173,155.2615,3645.5021
2017-02-16 12:25:00,175.56,175.66,175.52,175.52,3403.4259924094777,155.2615,155.35,155.2261,155.2261,3403.426
2017-02-16 12:30:00,175.57,175.68,175.5,175.68,3949.122986973023,155.2704,155.3676,155.2085,155.3676,3949.123
2017-02-16 12:35:00,175.63,175.68,175.59,175.62,1333.4700994973844,155.3234,155.3676,155.2881,155.3146,1333.4701
2017-02-16 12:40:00,175.63,175.64,175.37,175.42,4256.846856087804,155.3234,155.3323,155.0935,155.1377,4256.8469
2017-02-16 12:45:00,175.36,175.37,175.23,175.23,14238.383423940915,155.0846,155.0935,154.9697,154.9697,14238.3834
2017-02-16 12:50:00,175.3,175.37,175.25,175.26,2975.689814339932,155.0316,155.0935,154.9874,154.9962,2975.6898
2017-02-16 12:55:00,175.24,175.27,175.05,175.13,5422.094573802441,154.9785,155.0051,154.8105,154.8812,5422.0946
2017-02-16 13:00:00,175.05,175.22,175.0,175.16,4328.649092214586,154.8105,154.9608,154.7663,154.9078,4328.6491
2017-02-16 13:05:00,175.16,175.23,175.12,175.21,3487.537183300851,154.9078,154.9697,154.8724,154.952,3487.5372
2017-02-16 13:10:00,175.24,175.24,175.02,175.02,8099.292235101036,154.9785,154.9785,154.784,154.784,8099.2922
2017-02-16 13:15:00,175.0,175.0,174.75,174.75,14460.97035593394,154.7663,154.7663,154.5452,154.5452,14460.9704
2017-02-16 13:20:00,174.74,174.89,174.65,174.66,10943.686531951997,154.5363,154.669,154.4567,154.4656,10943.6865
2017-02-16 13:25:00,174.67,174.91,174.67,174.86,3434.198379320956,154.4744,154.6867,154.4744,154.6425,3434.1984
2017-02-16 13:30:00,174.87,174.94,174.81,174.91,6897.117653092625,154.6513,154.7132,154.5982,154.6867,6897.1177
2017-02-16 13:35:00,174.92,175.0,174.9,174.99,14011.69350702636,154.6955,154.7663,154.6778,154.7574,14011.6935
2017-02-16 13:40:00,175.01,175.03,174.9,174.98,11705.815981126269,154.7751,154.7928,154.6778,154.7486,11705.816
2017-02-16 13:45:00,174.98,175.03,174.95,175.0,6708.380346702225,154.7486,154.7928,154.7221,154.7663,6708.3803
2017-02-16 13:50:00,175.02,175.04,174.84,174.92,9491.229869730229,154.784,154.8016,154.6248,154.6955,9491.2299
2017-02-16 13:55:00,174.95,175.01,174.9,174.98,5372.858754744076,154.7221,154.7751,154.6778,154.7486,5372.8588
2017-02-16 14:00:00,174.99,175.14,174.94,175.11,5622.115088727049,154.7574,154.8901,154.7132,154.8636,5622.1151
2017-02-16 14:05:00,175.15,175.28,175.11,175.28,10316.955585188223,154.8989,155.0139,154.8636,155.0139,10316.9556
2017-02-16 14:10:00,175.32,175.59,175.26,175.59,9786.644784080418,155.0493,155.2881,154.9962,155.2881,9786.6448
2017-02-16 14:15:00,175.58,175.7,175.55,175.62,27323.828084931785,155.2792,155.3853,155.2527,155.3146,27323.8281
2017-02-16 14:20:00,175.61,175.61,175.29,175.37,33718.330085136935,155.3057,155.3057,155.0227,155.0935,33718.3301
2017-02-16 14:25:00,175.48,175.51,175.36,175.36,3891.681198071597,155.1908,155.2173,155.0846,155.0846,3891.6812
2017-02-16 14:30:00,175.37,175.43,175.27,175.42,3397.271515027182,155.0935,155.1466,155.0051,155.1377,3397.2715
2017-02-16 14:35:00,175.44,175.44,175.34,175.4,3859.883064929736,155.1554,155.1554,155.067,155.12,3859.8831
2017-02-16 14:40:00,175.39,175.64,175.39,175.64,3293.67114575854,155.1112,155.3323,155.1112,155.3323,3293.6711
2017-02-16 14:45:00,175.64,175.69,175.54,175.56,7188.429582521284,155.3323,155.3765,155.2438,155.2615,7188.4296
2017-02-16 14:50:00,175.55,175.55,175.38,175.5,6161.657605908298,155.2527,155.2527,155.1023,155.2085,6161.6576
2017-02-16 14:55:00,175.48,175.65,175.47,175.55,5855.985229254282,155.1908,155.3411,155.1819,155.2527,5855.9852
2017-02-16 15:00:00,175.55,175.8,175.55,175.73,3994.255821109857,155.2527,155.4738,155.2527,155.4119,3994.2558
2017-02-16 15:05:00,175.7,175.81,175.64,175.79,8339.316853010565,155.3853,155.4826,155.3323,155.4649,8339.3169
2017-02-16 15:10:00,175.79,175.88,175.76,175.83,8216.227305364653,155.4649,155.5445,155.4384,155.5003,8216.2273
2017-02-16 15:15:00,175.88,175.97,175.85,175.86,13859.883064929736,155.5445,155.6241,155.518,155.5268,13859.8831
2017-02-16 15:20:00,175.86,175.87,175.67,175.67,9693.3018771156,155.5268,155.5357,155.3588,155.3588,9693.3019
2017-02-16 15:25:00,175.67,175.73,175.66,175.69,5038.465483639347,155.3588,155.4119,155.35,155.3765,5038.4655
2017-02-16 15:30:00,175.71,175.98,175.71,175.92,11430.915991383732,155.3942,155.633,155.3942,155.5799,11430.916
2017-02-16 15:35:00,175.92,176.04,175.9,176.03,6953.533695763668,155.5799,155.686,155.5622,155.6772,6953.5337
2017-02-16 15:40:00,176.0,176.02,175.86,175.95,14106.06216022156,155.6506,155.6683,155.5268,155.6064,14106.0622
2017-02-16 15:45:00,175.95,175.97,175.85,175.88,13213.662939788695,155.6064,155.6241,155.518,155.5445,13213.6629
2017-02-16 15:50:00,175.91,176.09,175.88,176.09,16222.17663350087,155.5711,155.7302,155.5445,155.7302,16222.1766
2017-02-16 15:55:00,176.06,176.14,176.04,176.09,34655.86213970664,155.7037,155.7745,155.686,155.7302,34655.8621
2017-02-17 09:30:00,175.68,176.06,175.08,175.77,59777.41306800697,155.3676,155.7037,154.837,155.4472,59777.4131
2017-02-17 09:35:00,175.67,176.23,175.67,176.05,11160.118986562724,155.3588,155.8541,155.3588,155.6949,11160.119
2017-02-17 09:40:00,176.15,176.16,175.64,175.81,15119.499435839572,155.7833,155.7921,155.3323,155.4826,15119.4994
2017-02-17 09:45:00,176.07,176.07,175.6,175.81,3647.5535952405376,155.7126,155.7126,155.2969,155.4826,3647.5536
2017-02-17 09:50:00,175.77,175.81,175.39,175.39,4212.739768181352,155.4472,155.4826,155.1112,155.1112,4212.7398
2017-02-17 09:55:00,175.55,175.68,175.35,175.58,4537.901323212637,155.2527,155.3676,155.0758,155.2792,4537.9013
2017-02-17 10:00:00,175.61,175.65,175.14,175.38,15827.264334803567,155.3057,155.3411,154.8901,155.1023,15827.2643
2017-02-17 10:05:00,175.37,175.42,175.17,175.42,7184.326597599754,155.0935,155.1377,154.9166,155.1377,7184.3266
2017-02-17 10:10:00,175.33,175.69,175.3,175.45,3572.674120422608,155.0581,155.3765,155.0316,155.1642,3572.6741
2017-02-17 10:15:00,175.48,175.56,175.36,175.46,4396.348343419838,155.1908,155.2615,155.0846,155.1731,4396.3483
2017-02-17 10:20:00,175.51,175.54,175.37,175.48,5231.305774951277,155.2173,155.2438,155.0935,155.1908,5231.3058
2017-02-17 10:25:00,175.53,175.59,175.22,175.36,9982.562314083496,155.235,155.2881,154.9608,155.0846,9982.5623
2017-02-17 10:30:00,175.32,175.34,175.22,175.34,9750.743666017028,155.0493,155.067,154.9608,155.067,9750.7437
2017-02-17 10:35:00,175.32,175.64,175.31,175.64,17636.68068519848,155.0493,155.3323,155.0404,155.3323,17636.6807
2017-02-17 10:40:00,175.67,175.79,175.48,175.72,11857.626423222897,155.3588,155.4649,155.1908,155.403,11857.6264
2017-02-17 10:45:00,175.75,175.84,175.46,175.46,7732.075084624063,155.4296,155.5091,155.1731,155.1731,7732.0751
2017-02-17 10:50:00,175.49,175.59,175.45,175.57,3756.282695661093,155.1996,155.2881,155.1642,155.2704,3756.2827
2017-02-17 10:55:00,175.54,175.54,175.41,175.42,1948.9178377269463,155.2438,155.2438,155.1289,155.1377,1948.9178
2017-02-17 11:00:00,175.42,175.48,175.17,175.24,24905.118473689607,155.1377,155.1908,154.9166,154.9785,24905.1185
2017-02-17 11:05:00,175.29,175.4,175.29,175.37,3398.2972612575645,155.0227,155.12,155.0227,155.0935,3398.2973
2017-02-17 11:10:00,175.37,175.44,175.35,175.4,2154.067083803467,155.0935,155.1554,155.0758,155.12,2154.0671
2017-02-17 11:15:00,175.47,175.47,175.27,175.29,5055.903169555852,155.1819,155.1819,155.0051,155.0227,5055.9032
2017-02-17 11:20:00,175.22,175.31,175.2,175.2,4934.865114370705,154.9608,155.0404,154.9431,154.9431,4934.8651
2017-02-17 11:25:00,175.23,175.31,175.14,175.31,3477.2797209970254,154.9697,155.0404,154.8901,155.0404,3477.2797
2017-02-17 11:30:00,175.32,175.41,175.28,175.41,1107.8059288132115,155.0493,155.1289,155.0139,155.1289,1107.8059
2017-02-17 11:35:00,175.43,175.45,175.37,175.45,2062.775669299416,155.1466,155.1642,155.0935,155.1642,2062.7757
2017-02-17 11:40:00,175.46,175.46,175.17,175.2,15225.15129756898,155.1731,155.1731,154.9166,154.9431,15225.1513
2017-02-17 11:45:00,175.19,175.19,175.05,175.08,5077.443840393887,154.9343,154.9343,154.8105,154.837,5077.4438
2017-02-17 11:50:00,175.13,175.28,175.1,175.18,11283.208534208636,154.8812,155.0139,154.8547,154.9255,11283.2085
2017-02-17 11:55:00,175.18,175.23,175.02,175.02,9469.689198892194,154.9255,154.9697,154.784,154.784,9469.6892
2017-02-17 12:00:00,175.0,175.06,174.82,174.89,3664.9912811570416,154.7663,154.8193,154.6071,154.669,3664.9913
2017-02-17 12:05:00,174.97,174.98,174.97,174.98,923.171607344343,154.7397,154.7486,154.7397,154.7486,923.1716
2017-02-17 12:10:00,175.08,175.12,174.95,175.12,2975.689814339932,154.837,154.8724,154.7221,154.8724,2975.6898
2017-02-17 12:15:00,175.08,175.13,175.05,175.05,1538.6193455739049,154.837,154.8812,154.8105,154.8105,1538.6193
2017-02-17 12:20:00,175.11,175.15,175.1,175.13,619.5507231510924,154.8636,154.8989,154.8547,154.8812,619.5507
2017-02-17 12:25:00,175.2,175.22,175.13,175.17,1230.895476459124,154.9431,154.9608,154.8812,154.9166,1230.8955
2017-02-17 12:30:00,175.2,175.2,175.04,175.08,5708.277772079187,154.9431,154.9431,154.8016,154.837,5708.2778
2017-02-17 12:35:00,175.04,175.13,175.02,175.09,6872.499743563442,154.8016,154.8812,154.784,154.8459,6872.4997
2017-02-17 12:40:00,175.08,175.21,175.07,175.21,5985.22925428249,154.837,154.952,154.8282,154.952,5985.2293
2017-02-17 12:45:00,175.26,175.44,175.26,175.44,2359.216329879988,154.9962,155.1554,154.9962,155.1554,2359.2163
2017-02-17 12:50:00,175.37,175.49,175.37,175.49,718.0223612678224,155.0935,155.1996,155.0935,155.1996,718.0224
2017-02-17 12:55:00,175.45,175.49,175.37,175.44,6280.64416863268,155.1642,155.1996,155.0935,155.1554,6280.6442
2017-02-17 13:00:00,175.44,175.45,175.26,175.27,3775.771874038363,155.1554,155.1642,154.9962,155.0051,3775.7719
2017-02-17 13:05:00,175.28,175.29,175.16,175.16,1712.9962047389474,155.0139,155.0227,154.9078,154.9078,1712.9962
2017-02-17 13:10:00,175.2,175.29,175.15,175.27,2141.758129038876,154.9431,155.0227,154.8989,155.0051,2141.7581
2017-02-17 13:15:00,175.29,175.44,175.26,175.3,6104.215817006872,155.0227,155.1554,154.9962,155.0316,6104.2158
2017-02-17 13:20:00,175.3,175.3,175.11,175.14,13825.007693096728,155.0316,155.0316,154.8636,154.8901,13825.0077
2017-02-17 13:25:00,175.15,175.15,174.99,175.04,21486.30628782439,154.8989,154.8989,154.7574,154.8016,21486.3063
2017-02-17 13:30:00,175.05,175.28,175.0,175.28,3743.973740896502,154.8105,155.0139,154.7663,155.0139,3743.9737
2017-02-17 13:35:00,175.28,175.33,175.21,175.25,4928.710636988409,155.0139,155.0581,154.952,154.9874,4928.7106
2017-02-17 13:40:00,175.29,175.39,175.29,175.38,3453.687557698225,155.0227,155.1112,155.0227,155.1023,3453.6876
2017-02-17 13:45:00,175.37,175.37,175.24,175.24,6410.91393989127,155.0935,155.0935,154.9785,154.9785,6410.9139
2017-02-17 13:50:00,175.24,175.32,175.24,175.32,3259.8215201559133,154.9785,155.0493,154.9785,155.0493,3259.8215
2017-02-17 13:55:00,175.28,175.33,175.26,175.26,1804.2876192429992,155.0139,155.0581,154.9962,154.9962,1804.2876
2017-02-17 14:00:00,175.21,175.23,175.17,175.21,4254.795363627039,154.952,154.9697,154.9166,154.952,4254.7954
2017-02-17 14:05:00,175.22,175.25,175.22,175.25,433.8906554518412,154.9608,154.9874,154.9608,154.9874,433.8907
2017-02-17 14:10:00,175.25,175.47,175.25,175.45,5824.187096112421,154.9874,155.1819,154.9874,155.1642,5824.1871
2017-02-17 14:15:00,175.5,175.58,175.48,175.54,2014.5655964714329,155.2085,155.2792,155.1908,155.2438,2014.5656
2017-02-17 14:20:00,175.58,175.64,175.49,175.59,3514.206585290799,155.2792,155.3323,155.1996,155.2881,3514.2066
2017-02-17 14:25:00,175.67,175.67,175.59,175.62,1538.6193455739049,155.3588,155.3588,155.2881,155.3146,1538.6193
2017-02-17 14:30:00,175.66,175.8,175.66,175.8,6486.819160939584,155.35,155.4738,155.35,155.4738,6486.8192
2017-02-17 14:35:00,175.82,175.99,175.81,175.98,6206.7904400451325,155.4915,155.6418,155.4826,155.633,6206.7904
2017-02-17 14:40:00,175.95,176.03,175.86,175.97,3501.897630526208,155.6064,155.6772,155.5268,155.6241,3501.8976
2017-02-17 14:45:00,175.99,176.03,175.97,176.03,1070.879064519438,155.6418,155.6772,155.6241,155.6772,1070.8791
2017-02-17 14:50:00,176.02,176.07,175.98,176.07,4049.646117550518,155.6683,155.7126,155.633,155.7126,4049.6461
2017-02-17 14:55:00,176.03,176.15,175.96,175.96,4075.289773310083,155.6772,155.7833,155.6153,155.6153,4075.2898
2017-02-17 15:00:00,175.99,176.13,175.99,176.09,2088.41932505898,155.6418,155.7656,155.6418,155.7302,2088.4193
2017-02-17 15:05:00,176.1,176.11,175.96,176.0,4096.830444148118,155.7391,155.7479,155.6153,155.6506,4096.8304
2017-02-17 15:10:00,176.02,176.03,175.91,176.03,7726.946353472151,155.6683,155.6772,155.5711,155.6772,7726.9464
2017-02-17 15:15:00,175.97,176.21,175.93,176.21,5760.5908298287,155.6241,155.8364,155.5887,155.8364,5760.5908
2017-02-17 15:20:00,176.15,176.2,176.06,176.09,4765.616986357575,155.7833,155.8275,155.7037,155.7302,4765.617
2017-02-17 15:25:00,176.07,176.22,176.06,176.16,4446.609908708585,155.7126,155.8452,155.7037,155.7921,4446.6099
2017-02-17 15:30:00,176.2,176.3,176.17,176.22,7084.829213252641,155.8275,155.916,155.801,155.8452,7084.8292
2017-02-17 15:35:00,176.23,176.24,176.1,176.1,6879.67996717612,155.8541,155.8629,155.7391,155.7391,6879.68
2017-02-17 15:40:00,176.13,176.16,176.1,176.14,3648.57934147092,155.7656,155.7921,155.7391,155.7745,3648.5793
2017-02-17 15:45:00,176.15,176.22,176.12,176.14,7681.813519335316,155.7833,155.8452,155.7568,155.7745,7681.8135
2017-02-17 15:50:00,176.14,176.25,176.14,176.17,9835.880603138785,155.7745,155.8717,155.7745,155.801,9835.8806
2017-02-17 15:55:00,176.2,176.33,176.2,176.32,42372.55103087496,155.8275,155.9425,155.8275,155.9336,42372.551
2017-02-21 09:30:00,176.94,176.94,175.39,176.92,21542.722330495435,156.482,156.482,155.1112,156.4643,21542.7223
2017-02-21 09:35:00,176.94,177.22,176.68,177.2,8697.302287414093,156.482,156.7296,156.252,156.7119,8697.3023
2017-02-21 09:40:00,177.42,177.42,176.87,177.13,8453.174684583033,156.9065,156.9065,156.4201,156.65,8453.1747
2017-02-21 09:45:00,177.27,177.99,177.27,177.93,12637.193558313673,156.7738,157.4106,156.7738,157.3575,12637.1936
2017-02-21 09:50:00,177.7,178.07,177.68,178.02,6605.805723663965,157.1541,157.4813,157.1364,157.4371,6605.8057
2017-02-21 09:55:00,178.01,178.02,177.39,177.43,11193.96861216535,157.4282,157.4371,156.8799,156.9153,11193.9686
2017-02-21 10:00:00,177.43,177.77,177.42,177.61,6664.2732587957735,156.9153,157.216,156.9065,157.0745,6664.2733
2017-02-21 10:05:00,177.53,177.98,177.53,177.95,2370.499538414196,157.0037,157.4017,157.0037,157.3752,2370.4995
2017-02-21 10:10:00,177.9,177.93,177.57,177.64,10840.086162683352,157.331,157.3575,157.0391,157.101,10840.0862
2017-02-21 10:15:00,177.62,177.71,177.48,177.67,16419.11990973433,157.0833,157.1629,156.9595,157.1276,16419.1199
2017-02-21 10:20:00,177.63,177.81,177.61,177.73,21845.317468458303,157.0922,157.2514,157.0745,157.1806,21845.3175
2017-02-21 10:25:00,177.79,177.92,177.67,177.8,11169.350702636168,157.2337,157.3487,157.1276,157.2425,11169.3507
2017-02-21 10:30:00,177.8,177.81,177.65,177.68,9978.459329161966,157.2425,157.2514,157.1099,157.1364,9978.4593
2017-02-21 10:35:00,177.71,177.81,177.65,177.72,7049.953841419632,157.1629,157.2514,157.1099,157.1718,7049.9538
2017-02-21 10:40:00,177.75,178.0,177.74,178.0,3112.1140629808183,157.1983,157.4194,157.1895,157.4194,3112.1141
2017-02-21 10:45:00,177.93,177.95,177.72,177.72,8144.42506923787,157.3575,157.3752,157.1718,157.1718,8144.4251
2017-02-21 10:50:00,177.67,177.81,177.61,177.71,5267.206893014668,157.1276,157.2514,157.0745,157.1629,5267.2069
2017-02-21 10:55:00,177.71,177.71,177.49,177.51,6882.757205867269,157.1629,157.1629,156.9684,156.9861,6882.7572
2017-02-21 11:00:00,177.5,177.56,177.36,177.53,4719.458405990358,156.9772,157.0303,156.8534,157.0037,4719.4584
2017-02-21 11:05:00,177.57,177.62,177.48,177.56,9490.204123499843,157.0391,157.0833,156.9595,157.0303,9490.2041
2017-02-21 11:10:00,177.65,177.68,177.61,177.67,6620.166170889322,157.1099,157.1364,157.0745,157.1276,6620.1662
2017-02-21 11:15:00,177.64,177.79,177.54,177.79,11947.892091496564,157.101,157.2337,157.0126,157.2337,11947.8921
2017-02-21 11:20:00,177.72,177.78,177.43,177.45,12877.2181762232,157.1718,157.2248,156.9153,156.933,12877.2182
2017-02-21 11:25:00,177.44,177.62,177.43,177.49,15990.357985434404,156.9242,157.0833,156.9153,156.9684,15990.358
2017-02-21 11:30:00,177.56,177.68,177.56,177.68,4075.289773310083,157.0303,157.1364,157.0303,157.1364,4075.2898
2017-02-21 11:35:00,177.69,177.85,177.63,177.85,5759.565083598318,157.1452,157.2867,157.0922,157.2867,5759.5651
2017-02-21 11:40:00,177.77,177.85,177.7,177.7,4056.826341163196,157.216,157.2867,157.1541,157.1541,4056.8263
2017-02-21 11:45:00,177.74,177.79,177.66,177.69,5209.765104113242,157.1895,157.2337,157.1187,157.1452,5209.7651
2017-02-21 11:50:00,177.75,177.75,177.63,177.65,5302.082264847676,157.1983,157.1983,157.0922,157.1099,5302.0823
2017-02-21 11:55:00,177.7,177.82,177.7,177.77,5514.411734536875,157.1541,157.2602,157.1541,157.216,5514.4117
2017-02-21 12:00:00,177.78,177.95,177.71,177.92,3326.4950251307823,157.2248,157.3752,157.1629,157.3487,3326.495
2017-02-21 12:05:00,177.92,177.95,177.84,177.84,3218.791670940609,157.3487,157.3752,157.2779,157.2779,3218.7917
2017-02-21 12:10:00,177.85,177.91,177.74,177.76,1446.3021848394706,157.2867,157.3398,157.1895,157.2072,1446.3022
2017-02-21 12:15:00,177.83,177.83,177.63,177.67,4458.918863473176,157.2691,157.2691,157.0922,157.1276,4458.9189
2017-02-21 12:20:00,177.57,177.63,177.43,177.43,2801.31295517489,157.0391,157.0922,156.9153,156.9153,2801.313
2017-02-21 12:25:00,177.44,177.77,177.44,177.74,5254.897938250077,156.9242,157.216,156.9242,157.1895,5254.8979
2017-02-21 12:30:00,177.71,177.75,177.62,177.68,1754.0260539542517,157.1629,157.1983,157.0833,157.1364,1754.0261
2017-02-21 12:35:00,177.69,177.77,177.62,177.66,4246.589393783977,157.1452,157.216,157.0833,157.1187,4246.5894
2017-02-21 12:40:00,177.67,177.67,177.45,177.5,3573.69986665299,157.1276,157.1276,156.933,156.9772,3573.6999
2017-02-21 12:45:00,177.47,177.62,177.47,177.52,2461.790952918248,156.9507,157.0833,156.9507,156.9949,2461.791
2017-02-21 12:50:00,177.5,177.52,177.43,177.43,3432.1468868601905,156.9772,156.9949,156.9153,156.9153,3432.1469
2017-02-21 12:55:00,177.46,177.46,177.33,177.4,2051.4924607652065,156.9418,156.9418,156.8269,156.8888,2051.4925
2017-02-21 13:00:00,177.34,177.34,177.17,177.27,1715.0476971997127,156.8357,156.8357,156.6854,156.7738,1715.0477
2017-02-21 13:05:00,177.33,177.43,177.28,177.32,5262.078161862755,156.8269,156.9153,156.7827,156.818,5262.0782
2017-02-21 13:10:00,177.33,177.38,177.25,177.26,4175.812903887578,156.8269,156.8711,156.7561,156.765,4175.8129
2017-02-21 13:15:00,177.33,177.48,177.33,177.35,2973.638321879167,156.8269,156.9595,156.8269,156.8446,2973.6383
2017-02-21 13:20:00,177.39,177.41,177.27,177.36,3529.592778746538,156.8799,156.8976,156.7738,156.8534,3529.5928
2017-02-21 13:25:00,177.42,177.49,177.38,177.46,9119.909734331726,156.9065,156.9684,156.8711,156.9418,9119.9097
2017-02-21 13:30:00,177.51,177.53,177.3,177.38,4371.730433890655,156.9861,157.0037,156.8003,156.8711,4371.7304
2017-02-21 13:35:00,177.32,177.39,177.28,177.29,6944.3019796902245,156.818,156.8799,156.7827,156.7915,6944.302
2017-02-21 13:40:00,177.32,177.36,177.31,177.31,3138.783464970766,156.818,156.8534,156.8092,156.8092,3138.7835
2017-02-21 13:45:00,177.31,177.31,177.26,177.3,2904.9133244435325,156.8092,156.8092,156.765,156.8003,2904.9133
2017-02-21 13:50:00,177.31,177.34,177.25,177.28,3855.780080008206,156.8092,156.8357,156.7561,156.7827,3855.7801
2017-02-21 13:55:00,177.3,177.35,177.24,177.33,5166.683762437173,156.8003,156.8446,156.7473,156.8269,5166.6838
2017-02-21 14:00:00,177.33,177.34,177.25,177.31,8346.497076623244,156.8269,156.8357,156.7561,156.8092,8346.4971
2017-02-21 14:05:00,177.31,177.35,177.25,177.35,6434.506103190071,156.8092,156.8446,156.7561,156.8446,6434.5061
2017-02-21 14:10:00,177.38,177.42,177.35,177.37,1760.1805313365471,156.8711,156.9065,156.8446,156.8622,1760.1805
2017-02-21 14:15:00,177.39,177.5,177.32,177.44,10757.00071802236,156.8799,156.9772,156.818,156.9242,10757.0007
2017-02-21 14:20:00,177.41,177.47,177.38,177.47,2607.4469176325774,156.8976,156.9507,156.8711,156.9507,2607.4469
2017-02-21 14:25:00,177.46,177.47,177.29,177.42,5108.216227305365,156.9418,156.9507,156.7915,156.9065,5108.2162
2017-02-21 14:30:00,177.38,177.43,177.34,177.36,6885.834444558416,156.8711,156.9153,156.8357,156.8534,6885.8344
2017-02-21 14:35:00,177.36,177.49,177.36,177.43,4904.092727459227,156.8534,156.9684,156.8534,156.9153,4904.0927
2017-02-21 14:40:00,177.48,177.63,177.47,177.63,5967.791568365986,156.9595,157.0922,156.9507,157.0922,5967.7916
2017-02-21 14:45:00,177.64,177.7,177.58,177.7,4009.642014565596,157.101,157.1541,157.048,157.1541,4009.642
2017-02-21 14:50:00,177.69,177.71,177.58,177.68,5003.590111806339,157.1452,157.1629,157.048,157.1364,5003.5901
2017-02-21 14:55:00,177.66,177.7,177.58,177.64,5063.08339316853,157.1187,157.1541,157.048,157.101,5063.0834
2017-02-21 15:00:00,177.65,177.65,177.54,177.59,8121.858652169453,157.1099,157.1099,157.0126,157.0568,8121.8587
2017-02-21 15:05:00,177.6,177.64,177.54,177.56,6032.41358088009,157.0657,157.101,157.0126,157.0303,6032.4136
2017-02-21 15:10:00,177.54,177.54,177.48,177.49,5711.355010770335,157.0126,157.0126,156.9595,156.9684,5711.355
2017-02-21 15:15:00,177.54,177.56,177.4,177.4,6404.759462508975,157.0126,157.0303,156.8888,156.8888,6404.7595
2017-02-21 15:20:00,177.39,177.45,177.37,177.45,6842.753102882347,156.8799,156.933,156.8622,156.933,6842.7531
2017-02-21 15:25:00,177.45,177.58,177.39,177.49,10017.437685916504,156.933,157.048,156.8799,156.9684,10017.4377
2017-02-21 15:30:00,177.54,177.55,177.47,177.48,11193.96861216535,157.0126,157.0214,156.9507,156.9595,11193.9686
2017-02-21 15:35:00,177.5,177.57,177.48,177.53,11311.929428659349,156.9772,157.0391,156.9595,157.0037,11311.9294
2017-02-21 15:40:00,177.54,177.61,177.51,177.61,13074.16145245666,157.0126,157.0745,156.9861,157.0745,13074.1615
2017-02-21 15:45:00,177.61,177.66,177.49,177.54,20493.383936814032,157.0745,157.1187,156.9684,157.0126,20493.3839
2017-02-21 15:50:00,177.54,177.59,177.5,177.56,29431.73658836804,157.0126,157.0568,156.9772,157.0303,29431.7366
2017-02-21 15:55:00,177.56,177.6,177.37,177.45,70732.38280849317,157.0303,157.0657,156.8622,156.933,70732.3828
2017-02-22 09:30:00,176.78,177.29,176.78,177.24,18273.66909426608,156.3405,156.7915,156.3405,156.7473,18273.6691
2017-02-22 09:35:00,177.16,177.43,176.93,177.19,24092.727459226586,156.6765,156.9153,156.4731,156.7031,24092.7275
2017-02-22 09:40:00,177.06,177.41,177.05,177.27,2408.4521489383524,156.5881,156.8976,156.5792,156.7738,2408.4521
2017-02-22 09:45:00,177.16,177.4,176.57,177.05,2586.9319930249253,156.6765,156.8888,156.1547,156.5792,2586.932
2017-02-22 09:50:00,177.04,177.31,177.02,177.3,6905.323622935685,156.5704,156.8092,156.5527,156.8003,6905.3236
2017-02-22 09:55:00,177.41,177.41,177.22,177.3,5605.703149040927,156.8976,156.8976,156.7296,156.8003,5605.7031
2017-02-22 10:00:00,177.41,177.41,177.13,177.37,8536.260129244025,156.8976,156.8976,156.65,156.8622,8536.2601
2017-02-22 10:05:00,177.27,177.31,177.1,177.31,1483.2290491332444,156.7738,156.8092,156.6235,156.8092,1483.229
2017-02-22 10:10:00,177.32,177.68,177.3,177.68,5026.156528874756,156.818,157.1364,156.8003,157.1364,5026.1565
2017-02-22 10:15:00,177.79,177.92,177.79,177.92,682.1212432044312,157.2337,157.3487,157.2337,157.3487,682.1212
2017-02-22 10:20:00,178.0,178.0,177.8,177.81,1743.7685916504256,157.4194,157.4194,157.2425,157.2514,1743.7686
2017-02-22 10:25:00,177.76,177.83,177.76,177.82,615.447738229562,157.2072,157.2691,157.2072,157.2602,615.4477
2017-02-22 10:30:00,177.8,177.82,177.64,177.64,1999.1794030156937,157.2425,157.2602,157.101,157.101,1999.1794
2017-02-22 10:35:00,177.62,177.91,177.61,177.91,5626.218073648579,157.0833,157.3398,157.0745,157.3398,5626.2181
2017-02-22 10:40:00,177.7,177.79,177.64,177.7,2159.19581495538,157.1541,157.2337,157.101,157.1541,2159.1958
2017-02-22 10:45:00,177.67,177.67,177.39,177.45,4918.453174684583,157.1276,157.1276,156.8799,156.933,4918.4532
2017-02-22 10:50:00,177.5,177.5,177.32,177.38,3627.038670632885,156.9772,156.9772,156.818,156.8711,3627.0387
2017-02-22 10:55:00,177.4,177.67,177.38,177.67,14442.506923787054,156.8888,157.1276,156.8711,157.1276,14442.5069
2017-02-22 11:00:00,177.68,177.76,177.48,177.57,8831.675043594214,157.1364,157.2072,156.9595,157.0391,8831.675
2017-02-22 11:05:00,177.56,177.63,177.31,177.42,19230.690327213048,157.0303,157.0922,156.8092,156.9065,19230.6903
2017-02-22 11:10:00,177.43,177.53,177.37,177.53,6167.812083290593,156.9153,157.0037,156.8622,157.0037,6167.8121
2017-02-22 11:15:00,177.62,177.75,177.35,177.45,26440.660580572367,157.0833,157.1983,156.8446,156.933,26440.6606
2017-02-22 11:20:00,177.5,177.51,177.27,177.27,1804.2876192429992,156.9772,156.9861,156.7738,156.7738,1804.2876
2017-02-22 11:25:00,177.31,177.31,177.14,177.14,1532.4648681916094,156.8092,156.8092,156.6588,156.6588,1532.4649
2017-02-22 11:30:00,177.14,177.16,176.97,177.07,3328.546517591548,156.6588,156.6765,156.5085,156.5969,3328.5465
2017-02-22 11:35:00,177.05,177.11,177.0,177.11,2272.027900297466,156.5792,156.6323,156.535,156.6323,2272.0279
2017-02-22 11:40:00,177.15,177.18,177.13,177.18,1530.413375730844,156.6677,156.6942,156.65,156.6942,1530.4134
2017-02-22 11:45:00,177.21,177.3,177.13,177.3,2570.520053338804,156.7207,156.8003,156.65,156.8003,2570.5201
2017-02-22 11:50:00,177.35,177.41,177.31,177.33,12616.67863370602,156.8446,156.8976,156.8092,156.8269,12616.6786
2017-02-22 11:55:00,177.38,177.52,177.38,177.44,2522.3099805108213,156.8711,156.9949,156.8711,156.9242,2522.31
2017-02-22 12:00:00,177.41,177.41,177.29,177.32,1743.7685916504256,156.8976,156.8976,156.7915,156.818,1743.7686
2017-02-22 12:05:00,177.32,177.35,177.26,177.35,1333.4700994973844,156.818,156.8446,156.765,156.8446,1333.4701
2017-02-22 12:10:00,177.31,177.39,177.24,177.24,2567.442814647656,156.8092,156.8799,156.7473,156.7473,2567.4428
2017-02-22 12:15:00,177.26,177.33,177.26,177.27,1333.4700994973844,156.765,156.8269,156.765,156.7738,1333.4701
2017-02-22 12:20:00,177.42,177.47,177.4,177.47,718.0223612678224,156.9065,156.9507,156.8888,156.9507,718.0224
2017-02-22 12:25:00,177.44,177.45,177.44,177.44,113.85783157246895,156.9242,156.933,156.9242,156.9242,113.8578
2017-02-22 12:30:00,177.5,177.5,177.31,177.31,2630.013334700995,156.9772,156.9772,156.8092,156.8092,2630.0133
2017-02-22 12:35:00,177.28,177.35,177.24,177.24,820.5969843060826,156.7827,156.8446,156.7473,156.7473,820.597
2017-02-22 12:40:00,177.26,177.32,177.24,177.24,5417.991588880911,156.765,156.818,156.7473,156.7473,5417.9916
2017-02-22 12:45:00,177.3,177.32,177.29,177.32,1230.895476459124,156.8003,156.818,156.7915,156.818,1230.8955
2017-02-22 12:50:00,177.26,177.3,177.22,177.23,1827.8797825417992,156.765,156.8003,156.7296,156.7384,1827.8798
2017-02-22 12:55:00,177.18,177.24,177.17,177.24,410.2984921530413,156.6942,156.7473,156.6854,156.7473,410.2985
2017-02-22 13:00:00,177.22,177.34,177.18,177.34,8601.907887988511,156.7296,156.8357,156.6942,156.8357,8601.9079
2017-02-22 13:05:00,177.37,177.53,177.37,177.53,1767.3607549492256,156.8622,157.0037,156.8622,157.0037,1767.3608
2017-02-22 13:10:00,177.47,177.49,177.41,177.49,2927.4797415119497,156.9507,156.9684,156.8976,156.9684,2927.4797
2017-02-22 13:15:00,177.43,177.43,177.26,177.28,4768.694225048723,156.9153,156.9153,156.765,156.7827,4768.6942
2017-02-22 13:20:00,177.26,177.34,177.26,177.34,1436.0447225356447,156.765,156.8357,156.765,156.8357,1436.0447
2017-02-22 13:25:00,177.38,177.38,177.38,177.38,205.14924607652063,156.8711,156.8711,156.8711,156.8711,205.1492
2017-02-22 13:30:00,177.34,177.39,177.29,177.3,6553.492665914452,156.8357,156.8799,156.7915,156.8003,6553.4927
2017-02-22 13:35:00,177.25,177.35,177.25,177.35,2134.577905426197,156.7561,156.8446,156.7561,156.8446,2134.5779
2017-02-22 13:40:00,177.37,177.46,177.37,177.37,1443.224946148323,156.8622,156.9418,156.8622,156.8622,1443.2249
2017-02-22 13:45:00,177.37,177.39,177.22,177.28,2302.8002872089446,156.8622,156.8799,156.7296,156.7827,2302.8003
2017-02-22 13:50:00,177.31,177.38,177.26,177.37,2154.067083803467,156.8092,156.8711,156.765,156.8622,2154.0671
2017-02-22 13:55:00,177.38,177.42,177.37,177.42,610.319007077649,156.8711,156.9065,156.8622,156.9065,610.319
2017-02-22 14:00:00,177.41,177.5,177.33,177.49,5026.156528874756,156.8976,156.9772,156.8269,156.9684,5026.1565
2017-02-22 14:05:00,177.41,177.45,177.29,177.29,3254.692789004,156.8976,156.933,156.7915,156.7915,3254.6928
2017-02-22 14:10:00,177.28,177.33,177.19,177.25,4020.925223099805,156.7827,156.8269,156.7031,156.7561,4020.9252
2017-02-22 14:15:00,177.33,177.4,177.3,177.31,3025.95137962868,156.8269,156.8888,156.8003,156.8092,3025.9514
2017-02-22 14:20:00,177.31,177.38,177.29,177.29,2855.6775053851675,156.8092,156.8711,156.7915,156.7915,2855.6775
2017-02-22 14:25:00,177.33,177.42,177.31,177.42,2546.927890040004,156.8269,156.9065,156.8092,156.9065,2546.9279
2017-02-22 14:30:00,177.41,177.45,177.32,177.34,4349.164016822238,156.8976,156.933,156.818,156.8357,4349.164
2017-02-22 14:35:00,177.34,177.42,177.33,177.33,1129.3465996512462,156.8357,156.9065,156.8269,156.8269,1129.3466
2017-02-22 14:40:00,177.38,177.44,177.37,177.43,820.5969843060826,156.8711,156.9242,156.8622,156.9153,820.597
2017-02-22 14:45:00,177.42,177.45,177.25,177.31,7830.5467227407935,156.9065,156.933,156.7561,156.8092,7830.5467
2017-02-22 14:50:00,177.3,177.44,177.28,177.3,3077.2386911478097,156.8003,156.9242,156.7827,156.8003,3077.2387
2017-02-22 14:55:00,177.32,177.41,177.31,177.41,4908.195712380757,156.818,156.8976,156.8092,156.8976,4908.1957
2017-02-22 15:00:00,177.34,177.52,177.34,177.52,4136.834547133039,156.8357,156.9949,156.8357,156.9949,4136.8345
2017-02-22 15:05:00,177.47,177.48,177.33,177.35,8851.164221971483,156.9507,156.9595,156.8269,156.8446,8851.1642
2017-02-22 15:10:00,177.41,177.41,177.34,177.37,1939.6861216535028,156.8976,156.8976,156.8357,156.8622,1939.6861
2017-02-22 15:15:00,177.4,177.42,177.34,177.38,5884.706123704995,156.8888,156.9065,156.8357,156.8711,5884.7061
2017-02-22 15:20:00,177.37,177.42,177.29,177.31,5712.3807570007175,156.8622,156.9065,156.7915,156.8092,5712.3808
2017-02-22 15:25:00,177.32,177.6,177.31,177.6,3672.17150476972,156.818,157.0657,156.8092,157.0657,3672.1715
2017-02-22 15:30:00,177.57,177.6,177.54,177.58,8769.104523540876,157.0391,157.0657,157.0126,157.048,8769.1045
2017-02-22 15:35:00,177.55,177.59,177.37,177.43,11923.27418196738,157.0214,157.0568,156.8622,156.9153,11923.2742
2017-02-22 15:40:00,177.43,177.53,177.4,177.45,16796.59452251513,156.9153,157.0037,156.8888,156.933,16796.5945
2017-02-22 15:45:00,177.44,177.54,177.41,177.5,25762.642322289463,156.9242,157.0126,156.8976,156.9772,25762.6423
2017-02-22 15:50:00,177.52,177.54,177.42,177.48,17375.115396450918,156.9949,157.0126,156.9065,156.9595,17375.1154
2017-02-22 15:55:00,177.46,177.49,177.37,177.39,36898.14339932301,156.9418,156.9684,156.8622,156.8799,36898.1434
2017-02-23 09:30:00,177.66,178.26,177.63,177.63,10481.07498204944,157.1187,157.6493,157.0922,157.0922,10481.075
2017-02-23 09:35:00,177.94,177.94,177.45,177.68,3264.9502513078264,157.3663,157.3663,156.933,157.1364,3264.9503
2017-02-23 09:40:00,177.74,178.08,177.65,178.08,2953.123397271515,157.1895,157.4902,157.1099,157.4902,2953.1234
2017-02-23 09:45:00,177.96,178.04,177.8,177.92,13599.343522412555,157.384,157.4548,157.2425,157.3487,13599.3435
2017-02-23 09:50:00,177.91,178.03,177.81,177.95,2715.1502718227507,157.3398,157.4459,157.2514,157.3752,2715.1503
2017-02-23 09:55:00,177.92,178.05,177.9,178.01,2359.216329879988,157.3487,157.4636,157.331,157.4282,2359.2163
2017-02-23 10:00:00,178.03,178.06,177.78,177.78,9320.955995486716,157.4459,157.4725,157.2248,157.2248,9320.956
2017-02-23 10:05:00,177.8,177.83,177.5,177.5,7826.443737819263,157.2425,157.2691,156.9772,156.9772,7826.4437
2017-02-23 10:10:00,177.47,177.47,177.06,177.06,7443.840393886552,156.9507,156.9507,156.5881,156.5881,7443.8404
2017-02-23 10:15:00,177.02,177.31,176.99,177.31,8154.682531541696,156.5527,156.8092,156.5262,156.8092,8154.6825
2017-02-23 10:20:00,177.35,177.48,177.3,177.43,7945.430300543645,156.8446,156.9595,156.8003,156.9153,7945.4303
2017-02-23 10:25:00,177.42,177.53,177.37,177.49,4564.570725202585,156.9065,157.0037,156.8622,156.9684,4564.5707
2017-02-23 10:30:00,177.53,177.74,177.49,177.54,28325.98215201559,157.0037,157.1895,156.9684,157.0126,28325.9822
2017-02-23 10:35:00,177.56,177.63,177.36,177.36,4800.492358190583,157.0303,157.0922,156.8534,156.8534,4800.4924
2017-02-23 10:40:00,177.36,177.47,177.26,177.41,40090.26566827367,156.8534,156.9507,156.765,156.8976,40090.2657
2017-02-23 10:45:00,177.36,177.7,177.35,177.7,3791.158067494102,156.8534,157.1541,156.8446,157.1541,3791.1581
2017-02-23 10:50:00,177.69,177.7,177.51,177.51,1259.6163709098369,157.1452,157.1541,156.9861,156.9861,1259.6164
2017-02-23 10:55:00,177.58,177.65,177.54,177.62,3345.984203508052,157.048,157.1099,157.0126,157.0833,3345.9842
2017-02-23 11:00:00,177.61,177.61,177.52,177.55,1304.7492050466717,157.0745,157.0745,156.9949,157.0214,1304.7492
2017-02-23 11:05:00,177.6,177.66,177.34,177.42,6565.801620679044,157.0657,157.1187,156.8357,156.9065,6565.8016
2017-02-23 11:10:00,177.42,177.55,177.36,177.48,3282.3879372243305,156.9065,157.0214,156.8534,156.9595,3282.3879
2017-02-23 11:15:00,177.4,177.47,177.31,177.39,16836.59862550005,156.8888,156.9507,156.8092,156.8799,16836.5986
2017-02-23 11:20:00,177.32,177.67,177.32,177.67,3184.9420453379835,156.818,157.1276,156.818,157.1276,3184.942
2017-02-23 11:25:00,177.7,177.77,177.59,177.66,2932.608472663863,157.1541,157.216,157.0568,157.1187,2932.6085
2017-02-23 11:30:00,177.65,177.69,177.56,177.64,3579.854344035285,157.1099,157.1452,157.0303,157.101,3579.8543
2017-02-23 11:35:00,177.58,177.7,177.53,177.65,2759.257359729203,157.048,157.1541,157.0037,157.1099,2759.2574
2017-02-23 11:40:00,177.61,177.61,177.44,177.49,2673.0946763770644,157.0745,157.0745,156.9242,156.9684,2673.0947
2017-02-23 11:45:00,177.48,177.52,177.37,177.37,4925.633398297261,156.9595,156.9949,156.8622,156.8622,4925.6334
2017-02-23 11:50:00,177.39,177.57,177.38,177.48,3882.4494819981537,156.8799,157.0391,156.8711,156.9595,3882.4495
2017-02-23 11:55:00,177.48,177.53,177.33,177.37,3422.9151707867472,156.9595,157.0037,156.8269,156.8622,3422.9152
2017-02-23 12:00:00,177.27,177.49,177.27,177.42,4519.437891065751,156.7738,156.9684,156.7738,156.9065,4519.4379
2017-02-23 12:05:00,177.42,177.6,177.42,177.46,3282.3879372243305,156.9065,157.0657,156.9065,156.9418,3282.3879
2017-02-23 12:10:00,177.48,177.61,177.47,177.53,1901.7335111293464,156.9595,157.0745,156.9507,157.0037,1901.7335
2017-02-23 12:15:00,177.55,177.74,177.55,177.7,3966.560672889527,157.0214,157.1895,157.0214,157.1541,3966.5607
2017-02-23 12:20:00,177.71,177.78,177.7,177.72,1190.8913734742025,157.1629,157.2248,157.1541,157.1718,1190.8914
2017-02-23 12:25:00,177.74,177.82,177.47,177.48,2273.0536465278487,157.1895,157.2602,156.9507,156.9595,2273.0536
2017-02-23 12:30:00,177.51,177.67,177.51,177.6,2646.4252743871166,156.9861,157.1276,156.9861,157.0657,2646.4253
2017-02-23 12:35:00,177.59,177.73,177.59,177.68,2613.601395014873,157.0568,157.1806,157.0568,157.1364,2613.6014
2017-02-23 12:40:00,177.68,177.74,177.58,177.74,1230.895476459124,157.1364,157.1895,157.048,157.1895,1230.8955
2017-02-23 12:45:00,177.8,177.85,177.75,177.8,718.0223612678224,157.2425,157.2867,157.1983,157.2425,718.0224
2017-02-23 12:50:00,177.79,177.83,177.63,177.63,2330.4954354292745,157.2337,157.2691,157.0922,157.0922,2330.4954
2017-02-23 12:55:00,177.59,177.83,177.58,177.79,1909.939480972408,157.0568,157.2691,157.048,157.2337,1909.9395
2017-02-23 13:00:00,177.75,177.78,177.69,177.69,1291.4145040516976,157.1983,157.2248,157.1452,157.1452,1291.4145
2017-02-23 13:05:00,177.65,177.74,177.63,177.7,2051.4924607652065,157.1099,157.1895,157.0922,157.1541,2051.4925
2017-02-23 13:10:00,177.7,177.83,177.7,177.83,1025.7462303826032,157.1541,157.2691,157.1541,157.2691,1025.7462
2017-02-23 13:15:00,177.82,177.83,177.74,177.83,1697.6100112832085,157.2602,157.2691,157.1895,157.2691,1697.61
2017-02-23 13:20:00,177.82,177.85,177.78,177.78,1921.222689506616,157.2602,157.2867,157.2248,157.2248,1921.2227
2017-02-23 13:25:00,177.78,177.78,177.63,177.66,1569.391732485383,157.2248,157.2248,157.0922,157.1187,1569.3917
2017-02-23 13:30:00,177.69,177.76,177.66,177.76,4920.504667145348,157.1452,157.2072,157.1187,157.2072,4920.5047
2017-02-23 13:35:00,177.72,177.77,177.7,177.7,3081.3416760693403,157.1718,157.216,157.1541,157.1541,3081.3417
2017-02-23 13:40:00,177.7,177.71,177.64,177.65,2051.4924607652065,157.1541,157.1629,157.101,157.1099,2051.4925
2017-02-23 13:45:00,177.69,177.73,177.63,177.73,1714.0219509693302,157.1452,157.1806,157.0922,157.1806,1714.022
2017-02-23 13:50:00,177.73,177.78,177.67,177.78,2230.998051082162,157.1806,157.2248,157.1276,157.2248,2230.9981
2017-02-23 13:55:00,177.77,177.78,177.69,177.76,1128.3208534208636,157.216,157.2248,157.1452,157.2072,1128.3209
2017-02-23 14:00:00,177.78,177.79,177.64,177.79,2468.971176530926,157.2248,157.2337,157.101,157.2337,2468.9712
2017-02-23 14:05:00,177.78,177.81,177.71,177.71,1166.27346394502,157.2248,157.2514,157.1629,157.1629,1166.2735
2017-02-23 14:10:00,177.75,177.77,177.66,177.77,4343.009539439942,157.1983,157.216,157.1187,157.216,4343.0095
2017-02-23 14:15:00,177.79,177.8,177.73,177.8,4222.997230485178,157.2337,157.2425,157.1806,157.2425,4222.9972
2017-02-23 14:20:00,177.83,177.83,177.76,177.8,2502.820802133552,157.2691,157.2691,157.2072,157.2425,2502.8208
2017-02-23 14:25:00,177.75,177.86,177.75,177.81,1856.600676992512,157.1983,157.2956,157.1983,157.2514,1856.6007
2017-02-23 14:30:00,177.67,177.7,177.63,177.7,2271.002154067084,157.1276,157.1541,157.0922,157.1541,2271.0022
2017-02-23 14:35:00,177.7,177.75,177.68,177.75,1382.7059185557491,157.1541,157.1983,157.1364,157.1983,1382.7059
2017-02-23 14:40:00,177.71,177.91,177.71,177.88,3453.687557698225,157.1629,157.3398,157.1629,157.3133,3453.6876
2017-02-23 14:45:00,177.95,178.01,177.84,177.99,10321.058570109755,157.3752,157.4282,157.2779,157.4106,10321.0586
2017-02-23 14:50:00,177.95,177.99,177.93,177.93,1230.895476459124,157.3752,157.4106,157.3575,157.3575,1230.8955
2017-02-23 14:55:00,177.93,177.96,177.9,177.9,1540.6708380346702,157.3575,157.384,157.331,157.331,1540.6708
2017-02-23 15:00:00,177.88,177.96,177.83,177.94,5250.794953328546,157.3133,157.384,157.2691,157.3663,5250.795
2017-02-23 15:05:00,177.94,177.98,177.9,177.93,2304.8517796697097,157.3663,157.4017,157.331,157.3575,2304.8518
2017-02-23 15:10:00,177.96,178.01,177.89,177.89,4846.6509385578,157.384,157.4282,157.3221,157.3221,4846.6509
2017-02-23 15:15:00,177.89,177.96,177.82,177.83,3983.9983588060313,157.3221,157.384,157.2602,157.2691,3983.9984
2017-02-23 15:20:00,177.87,178.01,177.83,177.99,3972.715150271824,157.3044,157.4282,157.2691,157.4106,3972.7152
2017-02-23 15:25:00,177.91,177.92,177.79,177.82,2701.8155708277773,157.3398,157.3487,157.2337,157.2602,2701.8156
2017-02-23 15:30:00,177.84,177.86,177.72,177.8,7301.26166786337,157.2779,157.2956,157.1718,157.2425,7301.2617
2017-02-23 15:35:00,177.8,177.92,177.72,177.91,10786.747358703456,157.2425,157.3487,157.1718,157.3398,10786.7474
2017-02-23 15:40:00,177.89,177.92,177.85,177.85,10105.651861729408,157.3221,157.3487,157.2867,157.2867,10105.6519
2017-02-23 15:45:00,177.88,177.92,177.78,177.84,14237.357677710534,157.3133,157.3487,157.2248,157.2779,14237.3577
2017-02-23 15:50:00,177.89,177.89,177.78,177.79,11757.1032926454,157.3221,157.3221,157.2248,157.2337,11757.1033
2017-02-23 15:55:00,177.79,177.88,177.71,177.72,45101.03600369269,157.2337,157.3133,157.1629,157.1718,45101.036
2017-02-24 09:30:00,177.41,177.41,176.59,176.83,11962.25253872192,156.8976,156.8976,156.1724,156.3847,11962.2525
2017-02-24 09:35:00,176.82,177.52,176.82,177.23,21845.317468458303,156.3758,156.9949,156.3758,156.7384,21845.3175
2017-02-24 09:40:00,177.4,177.55,177.05,177.11,2054.5696994563546,156.8888,157.0214,156.5792,156.6323,2054.5697
2017-02-24 09:45:00,177.1,177.43,177.1,177.28,18310.59595855985,156.6235,156.9153,156.6235,156.7827,18310.596
2017-02-24 09:50:00,177.33,178.08,177.31,178.08,10485.17796697097,156.8269,157.4902,156.8092,157.4902,10485.178
2017-02-24 09:55:00,178.12,178.21,178.01,178.15,6259.103497794646,157.5255,157.6051,157.4282,157.5521,6259.1035
2017-02-24 10:00:00,178.08,178.26,177.86,178.0,5138.9886142168425,157.4902,157.6493,157.2956,157.4194,5138.9886
2017-02-24 10:05:00,177.9,178.12,177.81,178.09,7413.068006975074,157.331,157.5255,157.2514,157.499,7413.068
2017-02-24 10:10:00,178.14,178.2,177.92,178.16,6352.446404759462,157.5432,157.5963,157.3487,157.5609,6352.4464
2017-02-24 10:15:00,178.22,178.23,178.02,178.08,2386.9114781003177,157.614,157.6228,157.4371,157.4902,2386.9115
2017-02-24 10:20:00,178.16,178.27,177.93,178.27,7590.522104831264,157.5609,157.6582,157.3575,157.6582,7590.5221
2017-02-24 10:25:00,178.27,178.27,177.9,177.9,5253.872192019694,157.6582,157.6582,157.331,157.331,5253.8722
2017-02-24 10:30:00,177.88,177.93,177.84,177.84,8537.285875474407,157.3133,157.3575,157.2779,157.2779,8537.2859
2017-02-24 10:35:00,177.79,177.79,177.59,177.66,3936.814032208432,157.2337,157.2337,157.0568,157.1187,3936.814
2017-02-24 10:40:00,177.62,177.82,177.56,177.78,3077.2386911478097,157.0833,157.2602,157.0303,157.2248,3077.2387
2017-02-24 10:45:00,177.78,177.78,177.69,177.69,1430.9159913837316,157.2248,157.2248,157.1452,157.1452,1430.916
2017-02-24 10:50:00,177.72,177.86,177.7,177.7,2341.778643963484,157.1718,157.2956,157.1541,157.1541,2341.7786
2017-02-24 10:55:00,177.66,177.9,177.66,177.9,2538.721920196944,157.1187,157.331,157.1187,157.331,2538.7219
2017-02-24 11:00:00,178.01,178.06,177.7,177.79,6247.820289260437,157.4282,157.4725,157.1541,157.2337,6247.8203
2017-02-24 11:05:00,177.84,177.84,177.68,177.68,3755.256949430711,157.2779,157.2779,157.1364,157.1364,3755.2569
2017-02-24 11:10:00,177.64,177.74,177.55,177.63,4451.738639860499,157.101,157.1895,157.0214,157.0922,4451.7386
2017-02-24 11:15:00,177.55,177.76,177.53,177.68,5565.6990460560055,157.0214,157.2072,157.0037,157.1364,5565.699
2017-02-24 11:20:00,177.66,177.66,177.58,177.58,483.12647451020615,157.1187,157.1187,157.048,157.048,483.1265
2017-02-24 11:25:00,177.58,177.71,177.57,177.71,1128.3208534208636,157.048,157.1629,157.0391,157.1629,1128.3209
2017-02-24 11:30:00,177.78,177.78,177.67,177.72,1538.6193455739049,157.2248,157.2248,157.1276,157.1718,1538.6193
2017-02-24 11:35:00,177.7,177.73,177.6,177.73,3196.225253872192,157.1541,157.1806,157.0657,157.1806,3196.2253
2017-02-24 11:40:00,177.73,177.76,177.56,177.61,2461.790952918248,157.1806,157.2072,157.0303,157.0745,2461.791
2017-02-24 11:45:00,177.63,177.86,177.61,177.83,2772.592060724177,157.0922,157.2956,157.0745,157.2691,2772.5921
2017-02-24 11:50:00,177.81,177.83,177.8,177.81,415.4272233049544,157.2514,157.2691,157.2425,157.2514,415.4272
2017-02-24 11:55:00,177.85,177.85,177.47,177.47,3922.453584983075,157.2867,157.2867,156.9507,156.9507,3922.4536
2017-02-24 12:00:00,177.53,177.68,177.51,177.65,3077.2386911478097,157.0037,157.1364,156.9861,157.1099,3077.2387
2017-02-24 12:05:00,177.71,177.84,177.7,177.81,1367.31972510001,157.1629,157.2779,157.1541,157.2514,1367.3197
2017-02-24 12:10:00,177.88,177.97,177.82,177.97,1624.7820289260435,157.3133,157.3929,157.2602,157.3929,1624.782
2017-02-24 12:15:00,177.94,177.94,177.85,177.92,512.8731151913016,157.3663,157.3663,157.2867,157.3487,512.8731
2017-02-24 12:20:00,177.91,177.93,177.87,177.93,1251.410401066776,157.3398,157.3575,157.3044,157.3575,1251.4104
2017-02-24 12:25:00,177.91,178.04,177.91,177.99,410.2984921530413,157.3398,157.4548,157.3398,157.4106,410.2985
2017-02-24 12:30:00,178.04,178.05,177.82,177.88,13799.364037337162,157.4548,157.4636,157.2602,157.3133,13799.364
2017-02-24 12:35:00,177.9,177.91,177.73,177.73,1743.7685916504256,157.331,157.3398,157.1806,157.1806,1743.7686
2017-02-24 12:40:00,177.69,177.98,177.69,177.98,3126.4745102061747,157.1452,157.4017,157.1452,157.4017,3126.4745
2017-02-24 12:45:00,178.01,178.08,177.94,178.05,2351.0103600369266,157.4282,157.4902,157.3663,157.4636,2351.0104
2017-02-24 12:50:00,178.09,178.17,178.08,178.13,2431.01856600677,157.499,157.5698,157.4902,157.5344,2431.0186
2017-02-24 12:55:00,178.1,178.28,178.08,178.11,29470.71494512257,157.5078,157.667,157.4902,157.5167,29470.7149
2017-02-24 13:00:00,178.08,178.29,178.07,178.2,20351.83095702124,157.4902,157.6759,157.4813,157.5963,20351.831
2017-02-24 13:05:00,178.11,178.15,177.7,177.81,18508.564981023694,157.5167,157.5521,157.1541,157.2514,18508.565
2017-02-24 13:10:00,177.8,178.2,177.79,178.08,12195.09693301877,157.2425,157.5963,157.2337,157.4902,12195.0969
2017-02-24 13:15:00,178.08,178.1,177.92,177.97,3456.7647963893733,157.4902,157.5078,157.3487,157.3929,3456.7648
2017-02-24 13:20:00,178.02,178.07,177.96,178.07,3731.664786131911,157.4371,157.4813,157.384,157.4813,3731.6648
2017-02-24 13:25:00,178.0,178.01,177.83,177.95,2691.558108523951,157.4194,157.4282,157.2691,157.3752,2691.5581
2017-02-24 13:30:00,177.95,178.09,177.9,177.92,2023.7973125448764,157.3752,157.499,157.331,157.3487,2023.7973
2017-02-24 13:35:00,177.91,177.99,177.89,177.97,1402.1950969330187,157.3398,157.4106,157.3221,157.3929,1402.1951
2017-02-24 13:40:00,177.91,178.17,177.91,178.17,2977.741306800697,157.3398,157.5698,157.3398,157.5698,2977.7413
2017-02-24 13:45:00,178.08,178.08,177.96,178.03,33237.2551030875,157.4902,157.4902,157.384,157.4459,33237.2551
2017-02-24 13:50:00,178.04,178.18,178.04,178.13,1846.343214688686,157.4548,157.5786,157.4548,157.5344,1846.3432
2017-02-24 13:55:00,178.18,178.19,178.09,178.12,1371.4227100215403,157.5786,157.5874,157.499,157.5255,1371.4227
2017-02-24 14:00:00,178.09,178.09,177.94,178.0,1813.5193353164427,157.499,157.499,157.3663,157.4194,1813.5193
2017-02-24 14:05:00,178.0,178.05,177.93,178.03,1662.7346394502,157.4194,157.4636,157.3575,157.4459,1662.7346
2017-02-24 14:10:00,178.07,178.16,178.06,178.08,3077.2386911478097,157.4813,157.5609,157.4725,157.4902,3077.2387
2017-02-24 14:15:00,178.04,178.18,178.04,178.18,1657.605908298287,157.4548,157.5786,157.4548,157.5786,1657.6059
2017-02-24 14:20:00,178.14,178.26,178.14,178.26,718.0223612678224,157.5432,157.6493,157.5432,157.6493,718.0224
2017-02-24 14:25:00,178.25,178.31,178.25,178.3,1436.0447225356447,157.6405,157.6936,157.6405,157.6847,1436.0447
2017-02-24 14:30:00,178.34,178.5,178.34,178.5,3026.977125859062,157.7201,157.8616,157.7201,157.8616,3026.9771
2017-02-24 14:35:00,178.42,178.43,178.23,178.33,3742.94799466612,157.7908,157.7997,157.6228,157.7113,3742.948
2017-02-24 14:40:00,178.31,178.33,178.25,178.25,1600.1641193968612,157.6936,157.7113,157.6405,157.6405,1600.1641
2017-02-24 14:45:00,178.27,178.27,178.18,178.24,5148.220330290286,157.6582,157.6582,157.5786,157.6317,5148.2203
2017-02-24 14:50:00,178.22,178.3,178.21,178.3,784.6958662426915,157.614,157.6847,157.6051,157.6847,784.6959
2017-02-24 14:55:00,178.34,178.34,178.21,178.27,2051.4924607652065,157.7201,157.7201,157.6051,157.6582,2051.4925
2017-02-24 15:00:00,178.27,178.43,178.26,178.33,3326.4950251307823,157.6582,157.7997,157.6493,157.7113,3326.495
2017-02-24 15:05:00,178.38,178.41,178.27,178.41,1304.7492050466717,157.7555,157.782,157.6582,157.782,1304.7492
2017-02-24 15:10:00,178.34,178.45,178.29,178.29,2036.1062673094675,157.7201,157.8174,157.6759,157.6759,2036.1063
2017-02-24 15:15:00,178.36,178.39,178.3,178.35,3039.2860806236536,157.7378,157.7643,157.6847,157.7289,3039.2861
2017-02-24 15:20:00,178.37,178.47,178.31,178.46,4106.062160221561,157.7466,157.8351,157.6936,157.8262,4106.0622
2017-02-24 15:25:00,178.47,178.53,178.42,178.51,4740.999076828392,157.8351,157.8881,157.7908,157.8704,4740.9991
2017-02-24 15:30:00,178.5,178.56,178.46,178.49,8402.913119294286,157.8616,157.9147,157.8262,157.8528,8402.9131
2017-02-24 15:35:00,178.47,178.58,178.46,178.47,6472.458713714227,157.8351,157.9323,157.8262,157.8351,6472.4587
2017-02-24 15:40:00,178.49,178.58,178.46,178.58,9057.339214278389,157.8528,157.9323,157.8262,157.9323,9057.3392
2017-02-24 15:45:00,178.59,178.69,178.55,178.67,9703.559339419427,157.9412,158.0296,157.9058,158.0119,9703.5593
2017-02-24 15:50:00,178.67,178.71,178.59,178.6,10463.637296132936,158.0119,158.0473,157.9412,157.95,10463.6373
2017-02-24 15:55:00,178.61,178.77,178.53,178.77,28692.17355626218,157.9589,158.1004,157.8881,158.1004,28692.1736
2017-02-27 09:30:00,178.56,178.67,178.56,178.59,11119.08913734742,157.9147,158.0119,157.9147,157.9412,11119.0891
2017-02-27 09:35:00,178.51,178.63,178.27,178.37,6216.022156118576,157.8704,157.9766,157.6582,157.7466,6216.0222
2017-02-27 09:40:00,178.48,178.83,177.75,177.8,10218.483947071494,157.8439,158.1534,157.1983,157.2425,10218.4839
2017-02-27 09:45:00,178.06,178.34,177.82,178.34,12237.152528464458,157.4725,157.7201,157.2602,157.7201,12237.1525
2017-02-27 09:50:00,178.27,178.65,178.26,178.64,23955.27746435532,157.6582,157.9943,157.6493,157.9854,23955.2775
2017-02-27 09:55:00,178.64,178.69,178.38,178.68,3172.633090573392,157.9854,158.0296,157.7555,158.0208,3172.6331
2017-02-27 10:00:00,178.59,179.26,178.59,178.95,33973.740896502204,157.9412,158.5337,157.9412,158.2596,33973.7409
2017-02-27 10:05:00,178.94,179.08,178.84,179.07,6574.007590522105,158.2507,158.3745,158.1623,158.3657,6574.0076
2017-02-27 10:10:00,179.11,179.11,178.77,178.79,13249.564057852089,158.4011,158.4011,158.1004,158.1181,13249.5641
2017-02-27 10:15:00,178.65,178.76,178.58,178.62,3383.936814032208,157.9943,158.0915,157.9323,157.9677,3383.9368
2017-02-27 10:20:00,178.45,178.71,178.45,178.71,1897.630526207816,157.8174,158.0473,157.8174,158.0473,1897.6305
2017-02-27 10:25:00,178.79,178.83,178.59,178.73,4393.27110472869,158.1181,158.1534,157.9412,158.065,4393.2711
2017-02-27 10:30:00,178.76,178.87,178.45,178.45,2550.005128731152,158.0915,158.1888,157.8174,157.8174,2550.0051
2017-02-27 10:35:00,178.52,178.63,178.41,178.43,4317.365883680377,157.8793,157.9766,157.782,157.7997,4317.3659
2017-02-27 10:40:00,178.54,178.61,178.32,178.42,2666.9401989947687,157.897,157.9589,157.7024,157.7908,2666.9402
2017-02-27 10:45:00,178.39,178.47,178.39,178.44,832.9059390706739,157.7643,157.8351,157.7643,157.8085,832.9059
2017-02-27 10:50:00,178.44,178.44,178.22,178.22,1436.0447225356447,157.8085,157.8085,157.614,157.614,1436.0447
2017-02-27 10:55:00,178.23,178.27,178.16,178.26,1128.3208534208636,157.6228,157.6582,157.5609,157.6493,1128.3209
2017-02-27 11:00:00,178.17,178.36,177.98,178.36,5569.802030977536,157.5698,157.7378,157.4017,157.7378,5569.802
2017-02-27 11:05:00,178.28,178.4,178.03,178.05,3343.932711047287,157.667,157.7732,157.4459,157.4636,3343.9327
2017-02-27 11:10:00,178.1,178.29,178.01,178.01,2591.034977946456,157.5078,157.6759,157.4282,157.4282,2591.035
2017-02-27 11:15:00,178.14,178.3,178.11,178.26,26713.50907785413,157.5432,157.6847,157.5167,157.6493,26713.5091
2017-02-27 11:20:00,178.25,178.34,178.24,178.32,829.828700379526,157.6405,157.7201,157.6317,157.7024,829.8287
2017-02-27 11:25:00,178.32,178.34,178.06,178.13,6260.129244025028,157.7024,157.7201,157.4725,157.5344,6260.1292
2017-02-27 11:30:00,178.12,178.28,178.12,178.21,8388.55267206893,157.5255,157.667,157.5255,157.6051,8388.5527
2017-02-27 11:35:00,178.21,178.32,178.11,178.17,3384.962560262591,157.6051,157.7024,157.5167,157.5698,3384.9626
2017-02-27 11:40:00,178.21,178.39,178.21,178.34,10619.550723151093,157.6051,157.7643,157.6051,157.7201,10619.5507
2017-02-27 11:45:00,178.3,178.41,178.16,178.41,15093.855780080008,157.6847,157.782,157.5609,157.782,15093.8558
2017-02-27 11:50:00,178.36,178.41,178.28,178.28,10342.59924094779,157.7378,157.782,157.667,157.667,10342.5992
2017-02-27 11:55:00,178.31,178.41,178.27,178.38,3935.788285978049,157.6936,157.782,157.6582,157.7555,3935.7883
2017-02-27 12:00:00,178.33,178.44,178.26,178.32,16026.259103497794,157.7113,157.8085,157.6493,157.7024,16026.2591
2017-02-27 12:05:00,178.33,178.42,178.27,178.42,847.2663862960303,157.7113,157.7908,157.6582,157.7908,847.2664
2017-02-27 12:10:00,178.39,178.5,178.39,178.46,1688.378295209765,157.7643,157.8616,157.7643,157.8262,1688.3783
2017-02-27 12:15:00,178.45,178.46,178.32,178.46,3661.914042465894,157.8174,157.8262,157.7024,157.8262,3661.914
2017-02-27 12:20:00,178.41,178.47,178.41,178.41,512.8731151913016,157.782,157.8351,157.782,157.782,512.8731
2017-02-27 12:25:00,178.47,178.53,178.45,178.45,410.2984921530413,157.8351,157.8881,157.8174,157.8174,410.2985
2017-02-27 12:30:00,178.48,178.54,178.47,178.47,410.2984921530413,157.8439,157.897,157.8351,157.8351,410.2985
2017-02-27 12:35:00,178.51,178.52,178.35,178.35,1968.407016104216,157.8704,157.8793,157.7289,157.7289,1968.407
2017-02-27 12:40:00,178.4,178.4,178.39,178.4,205.14924607652063,157.7732,157.7732,157.7643,157.7732,205.1492
2017-02-27 12:45:00,178.35,178.42,178.3,178.4,5743.153143912195,157.7289,157.7908,157.6847,157.7732,5743.1531
2017-02-27 12:50:00,178.38,178.38,178.28,178.35,3687.557698225459,157.7555,157.7555,157.667,157.7289,3687.5577
2017-02-27 12:55:00,178.31,178.44,178.31,178.36,1243.2044312237151,157.6936,157.8085,157.6936,157.7378,1243.2044
2017-02-27 13:00:00,178.34,178.47,178.32,178.47,1743.7685916504256,157.7201,157.8351,157.7024,157.8351,1743.7686
2017-02-27 13:05:00,178.47,178.47,178.4,178.47,1471.9458405990358,157.8351,157.8351,157.7732,157.8351,1471.9458
2017-02-27 13:10:00,178.44,178.5,178.4,178.48,8960.919068622423,157.8085,157.8616,157.7732,157.8439,8960.9191
2017-02-27 13:15:00,178.53,178.62,178.45,178.54,5353.369576366807,157.8881,157.9677,157.8174,157.897,5353.3696
2017-02-27 13:20:00,178.55,178.67,178.46,178.59,1641.1939686121652,157.9058,158.0119,157.8262,157.9412,1641.194
2017-02-27 13:25:00,178.65,178.77,178.59,178.75,5746.230382603344,157.9943,158.1004,157.9412,158.0827,5746.2304
2017-02-27 13:30:00,178.78,178.86,178.77,178.85,3897.8356754538927,158.1092,158.18,158.1004,158.1711,3897.8357
2017-02-27 13:35:00,178.84,178.88,178.74,178.82,1556.0570314904091,158.1623,158.1977,158.0738,158.1446,1556.057
2017-02-27 13:40:00,178.8,178.85,178.76,178.82,2401.271925325674,158.1269,158.1711,158.0915,158.1446,2401.2719
2017-02-27 13:45:00,178.83,178.98,178.78,178.88,8812.185865216945,158.1534,158.2861,158.1092,158.1977,8812.1859
2017-02-27 13:50:00,178.86,179.05,178.76,179.05,7258.180326187301,158.18,158.348,158.0915,158.348,7258.1803
2017-02-27 13:55:00,178.98,178.98,178.83,178.86,3590.111806339112,158.2861,158.2861,158.1534,158.18,3590.1118
2017-02-27 14:00:00,178.9,178.94,178.87,178.88,1048.312647451021,158.2153,158.2507,158.1888,158.1977,1048.3126
2017-02-27 14:05:00,178.86,178.86,178.74,178.82,9021.438096214995,158.18,158.18,158.0738,158.1446,9021.4381
2017-02-27 14:10:00,178.73,178.87,178.73,178.86,1824.8025438506515,158.065,158.1888,158.065,158.18,1824.8025
2017-02-27 14:15:00,178.81,178.86,178.76,178.84,2154.067083803467,158.1358,158.18,158.0915,158.1623,2154.0671
2017-02-27 14:20:00,178.87,178.95,178.86,178.92,2188.942455636476,158.1888,158.2596,158.18,158.233,2188.9425
2017-02-27 14:25:00,178.9,178.99,178.86,178.92,4823.058775259001,158.2153,158.2949,158.18,158.233,4823.0588
2017-02-27 14:30:00,178.85,178.98,178.85,178.94,1672.992101754026,158.1711,158.2861,158.1711,158.2507,1672.9921
2017-02-27 14:35:00,178.94,179.09,178.91,179.05,6228.331110883168,158.2507,158.3834,158.2242,158.348,6228.3311
2017-02-27 14:40:00,179.02,179.04,178.88,178.91,7847.9844086572975,158.3215,158.3392,158.1977,158.2242,7847.9844
2017-02-27 14:45:00,178.89,178.93,178.71,178.79,3897.8356754538927,158.2065,158.2419,158.0473,158.1181,3897.8357
2017-02-27 14:50:00,178.85,178.86,178.68,178.77,5313.365473381885,158.1711,158.18,158.0208,158.1004,5313.3655
2017-02-27 14:55:00,178.83,178.86,178.78,178.86,1128.3208534208636,158.1534,158.18,158.1092,158.18,1128.3209
2017-02-27 15:00:00,178.84,178.94,178.71,178.74,6383.21879167094,158.1623,158.2507,158.0473,158.0738,6383.2188
2017-02-27 15:05:00,178.7,178.7,178.42,178.42,3287.516668376244,158.0385,158.0385,157.7908,157.7908,3287.5167
2017-02-27 15:10:00,178.43,178.43,178.27,178.37,9270.69443019797,157.7997,157.7997,157.6582,157.7466,9270.6944
2017-02-27 15:15:00,178.37,178.41,178.17,178.28,8358.806031387834,157.7466,157.782,157.5698,157.667,8358.806
2017-02-27 15:20:00,178.21,178.23,178.08,178.2,11074.982049440969,157.6051,157.6228,157.4902,157.5963,11074.982
2017-02-27 15:25:00,178.21,178.24,178.1,178.15,7239.716894040414,157.6051,157.6317,157.5078,157.5521,7239.7169
2017-02-27 15:30:00,178.16,178.3,178.13,178.24,12372.551030874962,157.5609,157.6847,157.5344,157.6317,12372.551
2017-02-27 15:35:00,178.21,178.22,178.15,178.18,10845.214893835264,157.6051,157.614,157.5521,157.5786,10845.2149
2017-02-27 15:40:00,178.16,178.22,178.08,178.08,14652.784901015488,157.5609,157.614,157.4902,157.4902,14652.7849
2017-02-27 15:45:00,178.11,178.17,177.98,178.01,17774.13068006975,157.5167,157.5698,157.4017,157.4282,17774.1307
2017-02-27 15:50:00,178.01,178.07,177.95,178.06,17095.086675556468,157.4282,157.4813,157.3752,157.4725,17095.0867
2017-02-27 15:55:00,178.05,178.29,178.05,178.23,26104.215817006872,157.4636,157.6759,157.4636,157.6228,26104.2158
2017-02-28 09:30:00,178.36,178.77,178.34,178.77,9879.987691045237,157.7378,158.1004,157.7201,158.1004,9879.9877
2017-02-28 09:35:00,178.66,178.89,178.31,178.39,10270.797004821006,158.0031,158.2065,157.6936,157.7643,10270.797
2017-02-28 09:40:00,178.32,178.69,178.29,178.49,11330.392860806236,157.7024,158.0296,157.6759,157.8528,11330.3929
2017-02-28 09:45:00,178.58,178.9,178.4,178.59,5671.350907785413,157.9323,158.2153,157.7732,157.9412,5671.3509
2017-02-28 09:50:00,178.51,179.02,178.45,179.0,5733.921427838753,157.8704,158.3215,157.8174,158.3038,5733.9214
2017-02-28 09:55:00,178.95,179.23,178.95,179.23,1128.3208534208636,158.2596,158.5072,158.2596,158.5072,1128.3209
2017-02-28 10:00:00,179.12,179.24,178.88,178.91,8778.336239614318,158.4099,158.516,158.1977,158.2242,8778.3362
2017-02-28 10:05:00,178.97,179.13,178.88,179.13,3579.854344035285,158.2773,158.4188,158.1977,158.4188,3579.8543
2017-02-28 10:10:00,179.11,179.26,178.98,179.26,5229.254282490511,158.4011,158.5337,158.2861,158.5337,5229.2543
2017-02-28 10:15:00,179.16,179.17,178.66,178.79,6550.4154272233045,158.4453,158.4541,158.0031,158.1181,6550.4154
2017-02-28 10:20:00,178.78,178.84,178.64,178.65,5817.006872499744,158.1092,158.1623,157.9854,157.9943,5817.0069
2017-02-28 10:25:00,178.64,178.94,178.64,178.78,3077.2386911478097,157.9854,158.2507,157.9854,158.1092,3077.2387
2017-02-28 10:30:00,178.77,178.95,178.72,178.89,4513.283413683455,158.1004,158.2596,158.0562,158.2065,4513.2834
2017-02-28 10:35:00,178.94,179.0,178.77,178.83,2826.9566109344546,158.2507,158.3038,158.1004,158.1534,2826.9566
2017-02-28 10:40:00,178.77,178.82,178.61,178.61,4115.293876295004,158.1004,158.1446,157.9589,157.9589,4115.2939
2017-02-28 10:45:00,178.68,178.85,178.55,178.85,2941.840188737306,158.0208,158.1711,157.9058,158.1711,2941.8402
2017-02-28 10:50:00,178.72,178.92,178.72,178.86,4513.283413683455,158.0562,158.233,158.0562,158.18,4513.2834
2017-02-28 10:55:00,178.74,178.92,178.74,178.86,4513.283413683455,158.0738,158.233,158.0738,158.18,4513.2834
2017-02-28 11:00:00,178.82,178.82,178.51,178.51,4686.634526618114,158.1446,158.1446,157.8704,157.8704,4686.6345
2017-02-28 11:05:00,178.58,178.68,178.52,178.6,2060.7241768386502,157.9323,158.0208,157.8793,157.95,2060.7242
2017-02-28 11:10:00,178.66,178.99,178.66,178.86,9087.085854959483,158.0031,158.2949,158.0031,158.18,9087.0859
2017-02-28 11:15:00,178.87,178.88,178.75,178.75,1882.244332752077,158.1888,158.1977,158.0827,158.0827,1882.2443
2017-02-28 11:20:00,178.76,178.76,178.6,178.6,2173.556262180736,158.0915,158.0915,157.95,157.95,2173.5563
2017-02-28 11:25:00,178.46,178.59,178.46,178.57,4329.674838444968,157.8262,157.9412,157.8262,157.9235,4329.6748
2017-02-28 11:30:00,178.61,178.67,178.48,178.48,2461.790952918248,157.9589,158.0119,157.8439,157.8439,2461.791
2017-02-28 11:35:00,178.42,178.47,178.33,178.35,12001.23089547646,157.7908,157.8351,157.7113,157.7289,12001.2309
2017-02-28 11:40:00,178.36,178.46,178.35,178.41,5707.252025848805,157.7378,157.8262,157.7289,157.782,5707.252
2017-02-28 11:45:00,178.46,178.72,178.43,178.65,3626.0129244025024,157.8262,158.0562,157.7997,157.9943,3626.0129
2017-02-28 11:50:00,178.73,178.73,178.58,178.58,1538.6193455739049,158.065,158.065,157.9323,157.9323,1538.6193
2017-02-28 11:55:00,178.54,178.58,178.45,178.5,943.686531951995,157.897,157.9323,157.8174,157.8616,943.6865
2017-02-28 12:00:00,178.55,178.55,178.46,178.47,307.723869114781,157.9058,157.9058,157.8262,157.8351,307.7239
2017-02-28 12:05:00,178.43,178.46,178.32,178.33,1182.6854036311415,157.7997,157.8262,157.7024,157.7113,1182.6854
2017-02-28 12:10:00,178.33,178.51,178.33,178.51,3284.4394296850955,157.7113,157.8704,157.7113,157.8704,3284.4394
2017-02-28 12:15:00,178.54,178.54,178.31,178.31,1436.0447225356447,157.897,157.897,157.6936,157.6936,1436.0447
2017-02-28 12:20:00,178.31,178.32,178.18,178.18,3692.686429377372,157.6936,157.7024,157.5786,157.5786,3692.6864
2017-02-28 12:25:00,177.95,178.07,177.87,177.98,1948.9178377269463,157.3752,157.4813,157.3044,157.4017,1948.9178
2017-02-28 12:30:00,178.03,178.11,177.97,178.11,923.171607344343,157.4459,157.5167,157.3929,157.5167,923.1716
2017-02-28 12:35:00,178.16,178.17,178.06,178.15,3179.8133141860703,157.5609,157.5698,157.4725,157.5521,3179.8133
2017-02-28 12:40:00,178.1,178.2,178.1,178.2,1487.3320340547748,157.5078,157.5963,157.5078,157.5963,1487.332
2017-02-28 12:45:00,178.17,178.33,178.13,178.29,4584.059903579854,157.5698,157.7113,157.5344,157.6759,4584.0599
2017-02-28 12:50:00,178.25,178.45,178.23,178.39,8457.277669504565,157.6405,157.8174,157.6228,157.7643,8457.2777
2017-02-28 12:55:00,178.37,178.41,178.32,178.37,8269.566109344547,157.7466,157.782,157.7024,157.7466,8269.5661
2017-02-28 13:00:00,178.34,178.45,178.3,178.35,3860.908811160119,157.7201,157.8174,157.6847,157.7289,3860.9088
2017-02-28 13:05:00,178.36,178.46,178.34,178.45,3457.790542619756,157.7378,157.8262,157.7201,157.8174,3457.7905
2017-02-28 13:10:00,178.41,178.45,178.35,178.45,2661.811467842856,157.782,157.8174,157.7289,157.8174,2661.8115
2017-02-28 13:15:00,178.41,178.42,178.35,178.36,4513.283413683455,157.782,157.7908,157.7289,157.7378,4513.2834
2017-02-28 13:20:00,178.39,178.46,178.35,178.46,2015.591342701816,157.7643,157.8262,157.7289,157.8262,2015.5913
2017-02-28 13:25:00,178.44,178.44,178.37,178.4,2458.7137142271,157.8085,157.8085,157.7466,157.7732,2458.7137
2017-02-28 13:30:00,178.45,178.48,178.35,178.35,4568.673710124115,157.8174,157.8439,157.7289,157.7289,4568.6737
2017-02-28 13:35:00,178.38,178.49,178.35,178.45,4102.984921530413,157.7555,157.8528,157.7289,157.8174,4102.9849
2017-02-28 13:40:00,178.5,178.55,178.47,178.54,4180.941635039491,157.8616,157.9058,157.8351,157.897,4180.9416
2017-02-28 13:45:00,178.56,178.56,178.46,178.51,2834.136834547133,157.9147,157.9147,157.8262,157.8704,2834.1368
2017-02-28 13:50:00,178.53,178.57,178.37,178.5,27407.93927582316,157.8881,157.9235,157.7466,157.8616,27407.9393
2017-02-28 13:55:00,178.49,178.55,178.45,178.55,1775.5667247922863,157.8528,157.9058,157.8174,157.9058,1775.5667
2017-02-28 14:00:00,178.59,178.59,178.52,178.52,1343.7275618012104,157.9412,157.9412,157.8793,157.8793,1343.7276
2017-02-28 14:05:00,178.59,178.6,178.44,178.47,1959.1753000307724,157.9412,157.95,157.8085,157.8351,1959.1753
2017-02-28 14:10:00,178.47,178.57,178.47,178.52,1615.5503128526002,157.8351,157.9235,157.8351,157.8793,1615.5503
2017-02-28 14:15:00,178.51,178.53,178.38,178.53,2784.901015488768,157.8704,157.8881,157.7555,157.8881,2784.901
2017-02-28 14:20:00,178.54,178.54,178.44,178.5,433.8906554518412,157.897,157.897,157.8085,157.8616,433.8907
2017-02-28 14:25:00,178.52,178.66,178.52,178.63,2670.0174376859163,157.8793,158.0031,157.8793,157.9766,2670.0174
2017-02-28 14:30:00,178.58,178.62,178.49,178.55,1620.6790440045131,157.9323,157.9677,157.8528,157.9058,1620.679
2017-02-28 14:35:00,178.53,178.53,178.46,178.47,512.8731151913016,157.8881,157.8881,157.8262,157.8351,512.8731
2017-02-28 14:40:00,178.47,178.54,178.45,178.49,1925.3256744281464,157.8351,157.897,157.8174,157.8528,1925.3257
2017-02-28 14:45:00,178.55,178.68,178.55,178.65,1436.0447225356447,157.9058,158.0208,157.9058,157.9943,1436.0447
2017-02-28 14:50:00,178.72,178.77,178.67,178.71,1573.4947174069134,158.0562,158.1004,158.0119,158.0473,1573.4947
2017-02-28 14:55:00,178.72,178.73,178.66,178.71,2547.9536362703866,158.0562,158.065,158.0031,158.0473,2547.9536
2017-02-28 15:00:00,178.69,178.76,178.64,178.74,3983.9983588060313,158.0296,158.0915,157.9854,158.0738,3983.9984
2017-02-28 15:05:00,178.76,178.76,178.68,178.73,3514.206585290799,158.0915,158.0915,158.0208,158.065,3514.2066
2017-02-28 15:10:00,178.77,178.86,178.74,178.86,1756.0775464150167,158.1004,158.18,158.0738,158.18,1756.0775
2017-02-28 15:15:00,178.88,178.91,178.83,178.84,3391.1170376448863,158.1977,158.2242,158.1534,158.1623,3391.117
2017-02-28 15:20:00,178.8,178.8,178.74,178.75,1746.8458303415734,158.1269,158.1269,158.0738,158.0827,1746.8458
2017-02-28 15:25:00,178.73,178.78,178.65,178.67,5081.546825315417,158.065,158.1092,157.9943,158.0119,5081.5468
2017-02-28 15:30:00,178.63,178.65,178.41,178.41,5135.911375525695,157.9766,157.9943,157.782,157.782,5135.9114
2017-02-28 15:35:00,178.41,178.49,178.23,178.34,9559.954867165863,157.782,157.8528,157.6228,157.7201,9559.9549
2017-02-28 15:40:00,178.24,178.31,178.19,178.19,3875.269258385475,157.6317,157.6936,157.5874,157.5874,3875.2693
2017-02-28 15:45:00,178.28,178.41,178.22,178.4,8883.988101343728,157.667,157.782,157.614,157.7732,8883.9881
2017-02-28 15:50:00,178.44,178.5,178.38,178.4,15909.324033234176,157.8085,157.8616,157.7555,157.7732,15909.324
2017-02-28 15:55:00,178.46,178.54,178.43,178.46,24010.66776079598,157.8262,157.897,157.7997,157.8262,24010.6678
2017-03-01 09:30:00,178.99,179.15,178.34,178.42,24413.78602933634,158.2949,158.4364,157.7201,157.7908,24413.786
2017-03-01 09:35:00,178.42,179.04,178.2,179.04,2410.503641399118,157.7908,158.3392,157.5963,158.3392,2410.5036
2017-03-01 09:40:00,179.03,179.15,178.53,178.76,11978.664478408042,158.3303,158.4364,157.8881,158.0915,11978.6645
2017-03-01 09:45:00,178.71,178.86,178.53,178.66,2434.0958046979176,158.0473,158.18,157.8881,158.0031,2434.0958
2017-03-01 09:50:00,178.86,178.91,178.3,178.91,9529.182480254383,158.18,158.2242,157.6847,158.2242,9529.1825
2017-03-01 09:55:00,178.97,179.38,178.96,179.05,3287.516668376244,158.2773,158.6398,158.2684,158.348,3287.5167
2017-03-01 10:00:00,178.99,179.43,178.99,179.43,4312.237152528464,158.2949,158.6841,158.2949,158.6841,4312.2372
2017-03-01 10:05:00,179.38,179.63,179.21,179.21,5427.223304954354,158.6398,158.8609,158.4895,158.4895,5427.2233
2017-03-01 10:10:00,179.21,179.36,179.11,179.36,1080.1107805928814,158.4895,158.6222,158.4011,158.6222,1080.1108
2017-03-01 10:15:00,179.49,179.49,179.1,179.25,2482.3058775259,158.7371,158.7371,158.3922,158.5249,2482.3059
2017-03-01 10:20:00,179.31,179.49,179.18,179.46,3590.111806339112,158.5779,158.7371,158.463,158.7106,3590.1118
2017-03-01 10:25:00,179.41,179.61,179.4,179.54,6277.566929941532,158.6664,158.8433,158.6575,158.7813,6277.5669
2017-03-01 10:30:00,179.54,179.54,179.13,179.27,9930.249256333982,158.7813,158.7813,158.4188,158.5426,9930.2493
2017-03-01 10:35:00,179.29,179.36,179.14,179.3,10991.896604779977,158.5603,158.6222,158.4276,158.5691,10991.8966
2017-03-01 10:40:00,179.28,179.32,179.23,179.32,4570.72520258488,158.5514,158.5868,158.5072,158.5868,4570.7252
2017-03-01 10:45:00,179.33,179.56,179.3,179.56,1562.2115088727048,158.5956,158.799,158.5691,158.799,1562.2115
2017-03-01 10:50:00,179.67,179.83,179.63,179.77,3696.789414298902,158.8963,159.0378,158.8609,158.9848,3696.7894
2017-03-01 10:55:00,179.79,180.08,179.68,180.0,3611.652477177146,159.0024,159.2589,158.9052,159.1882,3611.6525
2017-03-01 11:00:00,180.06,180.06,179.87,179.87,4913.32444353267,159.2412,159.2412,159.0732,159.0732,4913.3244
2017-03-01 11:05:00,179.89,180.19,179.81,180.07,6470.407221253462,159.0909,159.3562,159.0201,159.2501,6470.4072
2017-03-01 11:10:00,180.08,180.16,179.97,180.08,3795.261052415632,159.2589,159.3297,159.1616,159.2589,3795.2611
2017-03-01 11:15:00,179.99,180.29,179.99,180.22,4132.731562211508,159.1793,159.4446,159.1793,159.3827,4132.7316
2017-03-01 11:20:00,180.17,180.25,179.88,179.95,3898.8614216842752,159.3385,159.4093,159.082,159.1439,3898.8614
2017-03-01 11:25:00,180.0,180.13,179.93,180.11,4587.137142271002,159.1882,159.3031,159.1263,159.2854,4587.1371
2017-03-01 11:30:00,180.04,180.09,179.9,180.09,3883.475228228536,159.2235,159.2678,159.0997,159.2678,3883.4752
2017-03-01 11:35:00,180.14,180.26,180.06,180.25,2368.448045953431,159.312,159.4181,159.2412,159.4093,2368.448
2017-03-01 11:40:00,180.2,180.35,180.2,180.33,2672.0689301466814,159.365,159.4977,159.365,159.48,2672.0689
2017-03-01 11:45:00,180.33,180.35,180.23,180.32,4467.1248333162375,159.48,159.4977,159.3916,159.4712,4467.1248
2017-03-01 11:50:00,180.3,180.45,180.22,180.44,14325.571853523435,159.4535,159.5861,159.3827,159.5773,14325.5719
2017-03-01 11:55:00,180.41,180.69,180.4,180.68,18457.277669504565,159.5508,159.7984,159.5419,159.7895,18457.2777
2017-03-01 12:00:00,180.7,180.92,180.66,180.9,5342.086367832598,159.8072,160.0018,159.7719,159.9841,5342.0864
2017-03-01 12:05:00,180.94,181.04,180.88,180.91,2499.743563442404,160.0195,160.1079,159.9664,159.9929,2499.7436
2017-03-01 12:10:00,180.96,181.07,180.96,181.07,1333.4700994973844,160.0372,160.1344,160.0372,160.1344,1333.4701
2017-03-01 12:15:00,181.09,181.09,180.93,181.07,4497.897220227716,160.1521,160.1521,160.0106,160.1344,4497.8972
2017-03-01 12:20:00,181.05,181.09,180.89,180.93,5349.266591445276,160.1168,160.1521,159.9753,160.0106,5349.2666
2017-03-01 12:25:00,180.91,181.1,180.9,181.06,1417.5812903887577,159.9929,160.161,159.9841,160.1256,1417.5813
2017-03-01 12:30:00,181.03,181.17,181.03,181.12,4458.918863473176,160.0991,160.2229,160.0991,160.1787,4458.9189
2017-03-01 12:35:00,181.16,181.16,181.01,181.05,2256.6417068417272,160.214,160.214,160.0814,160.1168,2256.6417
2017-03-01 12:40:00,181.01,181.23,181.0,181.09,4899.989742537696,160.0814,160.2759,160.0725,160.1521,4899.9897
2017-03-01 12:45:00,180.98,181.05,180.92,180.96,4082.469996922761,160.0549,160.1168,160.0018,160.0372,4082.47
2017-03-01 12:50:00,180.94,181.08,180.94,181.04,2100.7282798235715,160.0195,160.1433,160.0195,160.1079,2100.7283
2017-03-01 12:55:00,181.06,181.07,180.82,180.83,6861.2165350292335,160.1256,160.1344,159.9134,159.9222,6861.2165
2017-03-01 13:00:00,180.85,180.92,180.8,180.84,8853.215714432248,159.9399,160.0018,159.8957,159.931,8853.2157
2017-03-01 13:05:00,180.85,180.98,180.81,180.97,2886.449892296646,159.9399,160.0549,159.9045,160.046,2886.4499
2017-03-01 13:10:00,180.96,180.96,180.79,180.81,2907.9905631346805,160.0372,160.0372,159.8868,159.9045,2907.9906
2017-03-01 13:15:00,180.82,180.82,180.61,180.69,6838.650117960816,159.9134,159.9134,159.7276,159.7984,6838.6501
2017-03-01 13:20:00,180.64,180.69,180.58,180.65,4322.494614832291,159.7542,159.7984,159.7011,159.763,4322.4946
2017-03-01 13:25:00,180.67,180.8,180.67,180.8,3077.2386911478097,159.7807,159.8957,159.7807,159.8957,3077.2387
2017-03-01 13:30:00,180.75,180.79,180.69,180.78,3410.606216022156,159.8514,159.8868,159.7984,159.878,3410.6062
2017-03-01 13:35:00,180.75,180.84,180.71,180.72,6102.164324546107,159.8514,159.931,159.8161,159.8249,6102.1643
2017-03-01 13:40:00,180.85,180.88,180.76,180.76,1333.4700994973844,159.9399,159.9664,159.8603,159.8603,1333.4701
2017-03-01 13:45:00,180.76,180.98,180.75,180.85,6955.585188224433,159.8603,160.0549,159.8514,159.9399,6955.5852
2017-03-01 13:50:00,180.91,180.91,180.75,180.84,7163.811672992101,159.9929,159.9929,159.8514,159.931,7163.8117
2017-03-01 13:55:00,180.86,180.92,180.82,180.87,3077.2386911478097,159.9487,160.0018,159.9134,159.9576,3077.2387
2017-03-01 14:00:00,180.88,180.92,180.74,180.86,7261.257564878449,159.9664,160.0018,159.8426,159.9487,7261.2576
2017-03-01 14:05:00,180.89,180.98,180.85,180.85,16060.10872910042,159.9753,160.0549,159.9399,159.9399,16060.1087
2017-03-01 14:10:00,180.87,180.91,180.61,180.66,6995.589291209354,159.9576,159.9929,159.7276,159.7719,6995.5893
2017-03-01 14:15:00,180.69,181.21,180.69,181.1,7983.382911067802,159.7984,160.2583,159.7984,160.161,7983.3829
2017-03-01 14:20:00,181.13,181.34,181.1,181.26,6904.297876705303,160.1875,160.3732,160.161,160.3025,6904.2979
2017-03-01 14:25:00,181.31,181.42,181.22,181.35,5753.410606216022,160.3467,160.444,160.2671,160.3821,5753.4106
2017-03-01 14:30:00,181.29,181.44,181.19,181.21,5639.552774643553,160.329,160.4617,160.2406,160.2583,5639.5528
2017-03-01 14:35:00,181.24,181.24,181.07,181.16,4044.5173863986047,160.2848,160.2848,160.1344,160.214,4044.5174
2017-03-01 14:40:00,181.15,181.18,180.97,180.97,2937.737203815776,160.2052,160.2317,160.046,160.046,2937.7372
2017-03-01 14:45:00,181.05,181.24,181.01,181.18,5024.105036413991,160.1168,160.2848,160.0814,160.2317,5024.105
2017-03-01 14:50:00,181.24,181.26,181.13,181.15,2926.453995281567,160.2848,160.3025,160.1875,160.2052,2926.454
2017-03-01 14:55:00,181.06,181.21,181.05,181.18,4738.947584367627,160.1256,160.2583,160.1168,160.2317,4738.9476
2017-03-01 15:00:00,181.2,181.21,180.95,181.0,6298.081854549184,160.2494,160.2583,160.0283,160.0725,6298.0819
2017-03-01 15:05:00,180.96,181.02,180.66,180.71,4977.946456046774,160.0372,160.0902,159.7719,159.8161,4977.9465
2017-03-01 15:10:00,180.7,180.91,180.7,180.84,9115.806749410196,159.8072,159.9929,159.8072,159.931,9115.8067
2017-03-01 15:15:00,180.84,180.84,180.64,180.71,7560.775464150169,159.931,159.931,159.7542,159.8161,7560.7755
2017-03-01 15:20:00,180.77,180.84,180.67,180.8,5744.178890142579,159.8691,159.931,159.7807,159.8957,5744.1789
2017-03-01 15:25:00,180.78,180.82,180.66,180.71,4102.984921530413,159.878,159.9134,159.7719,159.8161,4102.9849
2017-03-01 15:30:00,180.73,180.74,180.57,180.69,10974.458918863473,159.8338,159.8426,159.6923,159.7984,10974.4589
2017-03-01 15:35:00,180.74,180.88,180.74,180.78,5578.008000820597,159.8426,159.9664,159.8426,159.878,5578.008
2017-03-01 15:40:00,180.77,180.82,180.67,180.79,9926.146271412452,159.8691,159.9134,159.7807,159.8868,9926.1463
2017-03-01 15:45:00,180.8,180.92,180.73,180.75,12529.4902041235,159.8957,160.0018,159.8338,159.8514,12529.4902
2017-03-01 15:50:00,180.8,180.89,180.62,180.67,8317.77618217253,159.8957,159.9753,159.7365,159.7807,8317.7762
2017-03-01 15:55:00,180.66,180.8,180.55,180.7,33031.08011078059,159.7719,159.8957,159.6746,159.8072,33031.0801
2017-03-02 09:30:00,180.36,180.66,179.88,180.22,12097.651041132423,159.5065,159.7719,159.082,159.3827,12097.651
2017-03-02 09:35:00,180.21,180.21,179.53,179.83,8287.003795261053,159.3739,159.3739,158.7725,159.0378,8287.0038
2017-03-02 09:40:00,180.03,180.03,179.45,179.46,9190.686224228126,159.2147,159.2147,158.7018,158.7106,9190.6862
2017-03-02 09:45:00,179.42,180.1,179.41,180.1,4903.066981228843,158.6752,159.2766,158.6664,159.2766,4903.067
2017-03-02 09:50:00,180.1,180.1,179.76,179.87,2529.4902041235,159.2766,159.2766,158.9759,159.0732,2529.4902
2017-03-02 09:55:00,179.7,179.8,179.6,179.8,7170.99189660478,158.9228,159.0113,158.8344,159.0113,7170.9919
2017-03-02 10:00:00,179.87,180.05,179.66,179.77,5944.1994050671865,159.0732,159.2324,158.8875,158.9848,5944.1994
2017-03-02 10:05:00,179.82,180.11,179.76,179.76,5750.333367524874,159.029,159.2854,158.9759,158.9759,5750.3334
2017-03-02 10:10:00,179.73,179.73,179.57,179.62,1384.7574110165144,158.9494,158.9494,158.8079,158.8521,1384.7574
2017-03-02 10:15:00,179.59,179.63,179.38,179.55,8825.520566211919,158.8256,158.8609,158.6398,158.7902,8825.5206
2017-03-02 10:20:00,179.58,179.6,179.35,179.42,3243.409580469792,158.8167,158.8344,158.6133,158.6752,3243.4096
2017-03-02 10:25:00,179.44,179.48,179.24,179.48,3553.1849420453377,158.6929,158.7283,158.516,158.7283,3553.1849
2017-03-02 10:30:00,179.5,179.77,179.5,179.77,1846.343214688686,158.746,158.9848,158.746,158.9848,1846.3432
2017-03-02 10:35:00,179.77,179.94,179.75,179.82,2970.561083188019,158.9848,159.1351,158.9671,159.029,2970.5611
2017-03-02 10:40:00,179.81,180.06,179.8,180.01,3564.4681505795465,159.0201,159.2412,159.0113,159.197,3564.4682
2017-03-02 10:45:00,179.98,180.24,179.96,180.24,4596.3688583444455,159.1705,159.4004,159.1528,159.4004,4596.3689
2017-03-02 10:50:00,180.2,180.26,180.09,180.12,2262.796184224023,159.365,159.4181,159.2678,159.2943,2262.7962
2017-03-02 10:55:00,180.2,180.26,180.13,180.14,1401.1693507026362,159.365,159.4181,159.3031,159.312,1401.1694
2017-03-02 11:00:00,180.12,180.18,180.12,180.18,410.2984921530413,159.2943,159.3474,159.2943,159.3474,410.2985
2017-03-02 11:05:00,180.19,180.19,179.87,179.88,2554.1081136526823,159.3562,159.3562,159.0732,159.082,2554.1081
2017-03-02 11:10:00,179.9,179.98,179.87,179.89,6556.569904605601,159.0997,159.1705,159.0732,159.0909,6556.5699
2017-03-02 11:15:00,179.97,180.02,179.82,179.93,6273.463945020002,159.1616,159.2059,159.029,159.1263,6273.4639
2017-03-02 11:20:00,179.89,180.02,179.84,180.02,2121.243204431224,159.0909,159.2059,159.0467,159.2059,2121.2432
2017-03-02 11:25:00,180.03,180.32,180.03,180.32,2304.8517796697097,159.2147,159.4712,159.2147,159.4712,2304.8518
2017-03-02 11:30:00,180.31,180.39,179.96,179.96,5605.703149040927,159.4623,159.5331,159.1528,159.1528,5605.7031
2017-03-02 11:35:00,179.96,179.98,179.67,179.67,1948.9178377269463,159.1528,159.1705,158.8963,158.8963,1948.9178
2017-03-02 11:40:00,179.74,180.03,179.71,180.03,3961.431941737614,158.9582,159.2147,158.9317,159.2147,3961.4319
2017-03-02 11:45:00,179.94,179.97,179.81,179.81,1036.0036926864293,159.1351,159.1616,159.0201,159.0201,1036.0037
2017-03-02 11:50:00,179.74,179.82,179.74,179.79,1128.3208534208636,158.9582,159.029,158.9582,159.0024,1128.3209
2017-03-02 11:55:00,179.81,180.07,179.76,180.07,2256.6417068417272,159.0201,159.2501,158.9759,159.2501,2256.6417
2017-03-02 12:00:00,180.11,180.11,179.87,179.99,4265.052825930865,159.2854,159.2854,159.0732,159.1793,4265.0528
2017-03-02 12:05:00,179.99,180.03,179.91,180.03,1373.4742024823058,159.1793,159.2147,159.1086,159.2147,1373.4742
2017-03-02 12:10:00,180.04,180.09,179.98,179.99,1500.6667350497487,159.2235,159.2678,159.1705,159.1793,1500.6667
2017-03-02 12:15:00,180.03,180.07,180.0,180.03,2641.2965432352034,159.2147,159.2501,159.1882,159.2147,2641.2965
2017-03-02 12:20:00,180.04,180.05,179.86,179.95,1333.4700994973844,159.2235,159.2324,159.0644,159.1439,1333.4701
2017-03-02 12:25:00,179.92,179.99,179.9,179.99,436.967894142989,159.1174,159.1793,159.0997,159.1793,436.9679
2017-03-02 12:30:00,179.99,180.04,179.99,179.99,1545.799569186583,159.1793,159.2235,159.1793,159.1793,1545.7996
2017-03-02 12:35:00,180.03,180.05,179.96,179.98,2368.448045953431,159.2147,159.2324,159.1528,159.1705,2368.448
2017-03-02 12:40:00,180.01,180.06,179.95,180.03,3291.6196532977738,159.197,159.2412,159.1439,159.2147,3291.6197
2017-03-02 12:45:00,180.0,180.03,179.83,179.83,2506.9237870550824,159.1882,159.2147,159.0378,159.0378,2506.9238
2017-03-02 12:50:00,179.83,179.9,179.83,179.9,2359.216329879988,159.0378,159.0997,159.0378,159.0997,2359.2163
2017-03-02 12:55:00,179.9,180.15,179.9,180.15,1333.4700994973844,159.0997,159.3208,159.0997,159.3208,1333.4701
2017-03-02 13:00:00,180.06,180.15,180.04,180.05,3431.121140629808,159.2412,159.3208,159.2235,159.2324,3431.1211
2017-03-02 13:05:00,180.13,180.13,180.02,180.03,846.2406400656478,159.3031,159.3031,159.2059,159.2147,846.2406
2017-03-02 13:10:00,180.03,180.08,179.99,180.01,1755.0518001846342,159.2147,159.2589,159.1793,159.197,1755.0518
2017-03-02 13:15:00,179.94,179.94,179.85,179.85,1897.630526207816,159.1351,159.1351,159.0555,159.0555,1897.6305
2017-03-02 13:20:00,179.86,179.86,179.76,179.85,1578.6234485588266,159.0644,159.0644,158.9759,159.0555,1578.6234
2017-03-02 13:25:00,179.8,180.18,179.79,180.18,11154.99025541081,159.0113,159.3474,159.0024,159.3474,11154.9903
2017-03-02 13:30:00,180.29,180.31,180.22,180.28,2408.4521489383524,159.4446,159.4623,159.3827,159.4358,2408.4521
2017-03-02 13:35:00,180.3,180.3,180.13,180.13,1850.4461996102164,159.4535,159.4535,159.3031,159.3031,1850.4462
2017-03-02 13:40:00,180.15,180.2,180.14,180.18,923.171607344343,159.3208,159.365,159.312,159.3474,923.1716
2017-03-02 13:45:00,180.21,180.24,180.16,180.16,1230.895476459124,159.3739,159.4004,159.3297,159.3297,1230.8955
2017-03-02 13:50:00,180.19,180.33,180.17,180.26,2984.9215304133754,159.3562,159.48,159.3385,159.4181,2984.9215
2017-03-02 13:55:00,180.28,180.46,180.28,180.34,1820.699558929121,159.4358,159.595,159.4358,159.4889,1820.6996
2017-03-02 14:00:00,180.4,180.55,180.4,180.55,2269.976407836701,159.5419,159.6746,159.5419,159.6746,2269.9764
2017-03-02 14:05:00,180.45,180.46,180.45,180.45,938.557800800082,159.5861,159.595,159.5861,159.5861,938.5578
2017-03-02 14:10:00,180.39,180.47,180.38,180.46,2761.308852189968,159.5331,159.6038,159.5242,159.595,2761.3089
2017-03-02 14:15:00,180.48,180.48,180.36,180.39,1146.7842855677504,159.6127,159.6127,159.5065,159.5331,1146.7843
2017-03-02 14:20:00,180.37,180.49,180.37,180.39,1928.4029131192945,159.5154,159.6215,159.5154,159.5331,1928.4029
2017-03-02 14:25:00,180.38,180.65,180.38,180.61,3866.037542312032,159.5242,159.763,159.5242,159.7276,3866.0375
2017-03-02 14:30:00,180.52,180.67,180.5,180.67,2051.4924607652065,159.648,159.7807,159.6304,159.7807,2051.4925
2017-03-02 14:35:00,180.65,180.67,180.56,180.58,2392.040209252231,159.763,159.7807,159.6834,159.7011,2392.0402
2017-03-02 14:40:00,180.55,180.59,180.5,180.55,2905.939070673915,159.6746,159.7099,159.6304,159.6746,2905.9391
2017-03-02 14:45:00,180.51,180.63,180.47,180.63,1728.3823981946866,159.6392,159.7453,159.6038,159.7453,1728.3824
2017-03-02 14:50:00,180.64,180.64,180.52,180.56,2543.850651348856,159.7542,159.7542,159.648,159.6834,2543.8507
2017-03-02 14:55:00,180.59,180.62,180.52,180.61,4818.955790337471,159.7099,159.7365,159.648,159.7276,4818.9558
2017-03-02 15:00:00,180.58,180.6,180.53,180.6,4615.858036721715,159.7011,159.7188,159.6569,159.7188,4615.858
2017-03-02 15:05:00,180.63,180.63,180.53,180.58,3590.111806339112,159.7453,159.7453,159.6569,159.7011,3590.1118
2017-03-02 15:10:00,180.54,180.63,180.44,180.44,7302.287414093753,159.6657,159.7453,159.5773,159.5773,7302.2874
2017-03-02 15:15:00,180.41,180.41,180.18,180.3,4990.255410811365,159.5508,159.5508,159.3474,159.4535,4990.2554
2017-03-02 15:20:00,180.3,180.32,180.2,180.2,3131.603241358088,159.4535,159.4712,159.365,159.365,3131.6032
2017-03-02 15:25:00,180.28,180.28,180.15,180.23,5667.247922863883,159.4358,159.4358,159.3208,159.3916,5667.2479
2017-03-02 15:30:00,180.23,180.31,180.05,180.18,17531.028823469074,159.3916,159.4623,159.2324,159.3474,17531.0288
2017-03-02 15:35:00,180.14,180.34,180.12,180.19,7690.019489178377,159.312,159.4889,159.2943,159.3562,7690.0195
2017-03-02 15:40:00,180.22,180.22,179.87,179.95,5659.041953020823,159.3827,159.3827,159.0732,159.1439,5659.042
2017-03-02 15:45:00,179.97,180.05,179.88,179.88,8102.369473792183,159.1616,159.2324,159.082,159.082,8102.3695
2017-03-02 15:50:00,179.94,179.97,179.77,179.94,13704.995384141965,159.1351,159.1616,158.9848,159.1351,13704.9954
2017-03-02 15:55:00,179.93,180.11,179.92,180.01,23421.889424556364,159.1263,159.2854,159.1174,159.197,23421.8894
2017-03-03 09:30:00,179.56,180.28,179.28,179.63,9804.082469996922,158.799,159.4358,158.5514,158.8609,9804.0825
2017-03-03 09:35:00,180.14,180.14,179.42,179.67,5800.594932813622,159.312,159.312,158.6752,158.8963,5800.5949
2017-03-03 09:40:00,179.65,179.68,179.37,179.47,7039.696379115807,158.8786,158.9052,158.631,158.7194,7039.6964
2017-03-03 09:45:00,179.5,179.5,179.27,179.41,6256.026259103498,158.746,158.746,158.5426,158.6664,6256.0263
2017-03-03 09:50:00,179.43,179.52,179.36,179.41,8783.464970766232,158.6841,158.7637,158.6222,158.6664,8783.465
2017-03-03 09:55:00,179.52,180.02,179.52,180.0,2564.365575956508,158.7637,159.2059,158.7637,159.1882,2564.3656
2017-03-03 10:00:00,180.0,180.3,179.92,180.07,7657.195609806134,159.1882,159.4535,159.1174,159.2501,7657.1956
2017-03-03 10:05:00,179.92,179.92,179.58,179.61,13281.362190993948,159.1174,159.1174,158.8167,158.8433,13281.3622
2017-03-03 10:10:00,179.59,180.03,179.59,179.98,3692.686429377372,158.8256,159.2147,158.8256,159.1705,3692.6864
2017-03-03 10:15:00,179.98,179.98,179.66,179.82,3754.231203200328,159.1705,159.1705,158.8875,159.029,3754.2312
2017-03-03 10:20:00,179.69,179.69,179.33,179.63,4511.231921222689,158.914,158.914,158.5956,158.8609,4511.2319
2017-03-03 10:25:00,179.65,179.65,179.41,179.51,5383.116217047902,158.8786,158.8786,158.6664,158.7548,5383.1162
2017-03-03 10:30:00,179.5,179.5,179.34,179.44,6449.892296645809,158.746,158.746,158.6045,158.6929,6449.8923
2017-03-03 10:35:00,179.44,179.59,179.34,179.39,4308.134167606934,158.6929,158.8256,158.6045,158.6487,4308.1342
2017-03-03 10:40:00,179.35,179.48,179.21,179.48,18411.119089137348,158.6133,158.7283,158.4895,158.7283,18411.1191
2017-03-03 10:45:00,179.53,179.72,179.48,179.72,5180.018463432147,158.7725,158.9405,158.7283,158.9405,5180.0185
2017-03-03 10:50:00,179.69,179.7,179.56,179.56,3179.8133141860703,158.914,158.9228,158.799,158.799,3179.8133
2017-03-03 10:55:00,179.57,179.59,179.48,179.48,820.5969843060826,158.8079,158.8256,158.7283,158.7283,820.597
2017-03-03 11:00:00,179.44,179.6,179.37,179.56,7434.608677813108,158.6929,158.8344,158.631,158.799,7434.6087
2017-03-03 11:05:00,179.59,179.72,179.37,179.37,6303.210585701097,158.8256,158.9405,158.631,158.631,6303.2106
2017-03-03 11:10:00,179.44,179.53,179.44,179.49,2651.5540055390297,158.6929,158.7725,158.6929,158.7371,2651.554
2017-03-03 11:15:00,179.5,179.66,179.47,179.52,4102.984921530413,158.746,158.8875,158.7194,158.7637,4102.9849
2017-03-03 11:20:00,179.54,179.57,179.42,179.54,4279.413273156221,158.7813,158.8079,158.6752,158.7813,4279.4133
2017-03-03 11:25:00,179.48,179.51,179.41,179.41,635.962662837214,158.7283,158.7548,158.6664,158.6664,635.9627
2017-03-03 11:30:00,179.38,179.63,179.38,179.63,2473.0741614524563,158.6398,158.8609,158.6398,158.8609,2473.0742
2017-03-03 11:35:00,179.6,179.61,179.49,179.5,687.2499743563442,158.8344,158.8433,158.7371,158.746,687.25
2017-03-03 11:40:00,179.6,179.77,179.6,179.69,1612.4730741614524,158.8344,158.9848,158.8344,158.914,1612.4731
2017-03-03 11:45:00,179.64,179.69,179.63,179.69,2666.9401989947687,158.8698,158.914,158.8609,158.914,2666.9402
2017-03-03 11:50:00,179.7,179.74,179.57,179.63,2359.216329879988,158.9228,158.9582,158.8079,158.8609,2359.2163
2017-03-03 11:55:00,179.56,179.67,179.56,179.67,1333.4700994973844,158.799,158.8963,158.799,158.8963,1333.4701
2017-03-03 12:00:00,179.61,179.62,179.31,179.31,10691.352959277874,158.8433,158.8521,158.5779,158.5779,10691.353
2017-03-03 12:05:00,179.32,179.6,179.31,179.6,7596.67658221356,158.5868,158.8344,158.5779,158.8344,7596.6766
2017-03-03 12:10:00,179.55,179.65,179.55,179.55,3195.1995076418093,158.7902,158.8786,158.7902,158.7902,3195.1995
2017-03-03 12:15:00,179.55,179.63,179.49,179.63,4000.410298492153,158.7902,158.8609,158.7371,158.8609,4000.4103
2017-03-03 12:20:00,179.59,179.64,179.55,179.58,4729.715868294184,158.8256,158.8698,158.7902,158.8167,4729.7159
2017-03-03 12:25:00,179.58,179.66,179.56,179.64,2890.552877218176,158.8167,158.8875,158.799,158.8698,2890.5529
2017-03-03 12:30:00,179.62,179.77,179.6,179.69,1134.4753308031593,158.8521,158.9848,158.8344,158.914,1134.4753
2017-03-03 12:35:00,179.76,179.79,179.69,179.75,1189.8656272438195,158.9759,159.0024,158.914,158.9671,1189.8656
2017-03-03 12:40:00,179.7,179.74,179.65,179.68,2666.9401989947687,158.9228,158.9582,158.8786,158.9052,2666.9402
2017-03-03 12:45:00,179.67,179.71,179.63,179.64,718.0223612678224,158.8963,158.9317,158.8609,158.8698,718.0224
2017-03-03 12:50:00,179.63,179.68,179.57,179.68,3641.399117858242,158.8609,158.9052,158.8079,158.9052,3641.3991
2017-03-03 12:55:00,179.73,179.8,179.69,179.71,2946.96891988922,158.9494,159.0113,158.914,158.9317,2946.9689
2017-03-03 13:00:00,179.69,179.98,179.41,179.98,5980.100523130577,158.914,159.1705,158.6664,159.1705,5980.1005
2017-03-03 13:05:00,180.0,180.01,179.75,179.89,6467.3299825623135,159.1882,159.197,158.9671,159.0909,6467.33
2017-03-03 13:10:00,179.77,179.95,179.76,179.89,3343.932711047287,158.9848,159.1439,158.9759,159.0909,3343.9327
2017-03-03 13:15:00,179.87,179.87,179.58,179.64,3883.475228228536,159.0732,159.0732,158.8167,158.8698,3883.4752
2017-03-03 13:20:00,179.6,179.78,179.57,179.68,3560.365165658016,158.8344,158.9936,158.8079,158.9052,3560.3652
2017-03-03 13:25:00,179.71,179.8,179.69,179.77,10858.549594830238,158.9317,159.0113,158.914,158.9848,10858.5496
2017-03-03 13:30:00,179.79,179.95,179.79,179.85,5136.937121756077,159.0024,159.1439,159.0024,159.0555,5136.9371
2017-03-03 13:35:00,179.86,179.86,179.66,179.66,4236.331931480152,159.0644,159.0644,158.8875,158.8875,4236.3319
2017-03-03 13:40:00,179.69,179.87,179.69,179.86,1292.44025028208,158.914,159.0732,158.914,159.0644,1292.4403
2017-03-03 13:45:00,179.87,180.03,179.87,180.03,1759.1547851061646,159.0732,159.2147,159.0732,159.2147,1759.1548
2017-03-03 13:50:00,179.97,180.02,179.93,180.0,60287.208944507125,159.1616,159.2059,159.1263,159.1882,60287.2089
2017-03-03 13:55:00,180.03,180.14,180.03,180.07,1234.9984613806544,159.2147,159.312,159.2147,159.2501,1234.9985
2017-03-03 14:00:00,180.05,180.08,180.05,180.07,446.19961021643246,159.2324,159.2589,159.2324,159.2501,446.1996
2017-03-03 14:05:00,180.03,180.17,180.03,180.09,1436.0447225356447,159.2147,159.3385,159.2147,159.2678,1436.0447
2017-03-03 14:10:00,180.11,180.19,180.04,180.05,2195.096933018771,159.2854,159.3562,159.2235,159.2324,2195.0969
2017-03-03 14:15:00,180.02,180.02,179.9,179.95,1364.2424864088623,159.2059,159.2059,159.0997,159.1439,1364.2425
2017-03-03 14:20:00,179.86,179.89,179.79,179.89,1990.973433172633,159.0644,159.0909,159.0024,159.0909,1990.9734
2017-03-03 14:25:00,179.83,179.84,179.75,179.81,2139.70663657811,159.0378,159.0467,158.9671,159.0201,2139.7066
2017-03-03 14:30:00,179.77,179.79,179.77,179.79,307.723869114781,158.9848,159.0024,158.9848,159.0024,307.7239
2017-03-03 14:35:00,179.87,179.91,179.79,179.81,769.3096727869524,159.0732,159.1086,159.0024,159.0201,769.3097
2017-03-03 14:40:00,179.8,179.83,179.76,179.76,1487.3320340547748,159.0113,159.0378,158.9759,158.9759,1487.332
2017-03-03 14:45:00,179.83,179.83,179.7,179.75,3448.5588265463125,159.0378,159.0378,158.9228,158.9671,3448.5588
2017-03-03 14:50:00,179.77,179.85,179.73,179.78,1846.343214688686,158.9848,159.0555,158.9494,158.9936,1846.3432
2017-03-03 14:55:00,179.73,179.81,179.73,179.79,615.447738229562,158.9494,159.0201,158.9494,159.0024,615.4477
2017-03-03 15:00:00,179.79,179.88,179.73,179.84,16877.628474715355,159.0024,159.082,158.9494,159.0467,16877.6285
2017-03-03 15:05:00,179.87,179.92,179.82,179.92,19694.327623345984,159.0732,159.1174,159.029,159.1174,19694.3276
2017-03-03 15:10:00,179.92,179.99,179.92,179.99,1051.3898861421685,159.1174,159.1793,159.1174,159.1793,1051.3899
2017-03-03 15:15:00,180.03,180.05,179.94,180.0,5070.263616781208,159.2147,159.2324,159.1351,159.1882,5070.2636
2017-03-03 15:20:00,179.99,180.04,179.95,180.03,2745.922658734229,159.1793,159.2235,159.1439,159.2147,2745.9227
2017-03-03 15:25:00,180.03,180.07,179.94,179.98,4018.87373063904,159.2147,159.2501,159.1351,159.1705,4018.8737
2017-03-03 15:30:00,179.96,179.98,179.87,179.98,7050.979587650015,159.1528,159.1705,159.0732,159.1705,7050.9796
2017-03-03 15:35:00,179.96,180.06,179.96,180.06,4513.283413683455,159.1528,159.2412,159.1528,159.2412,4513.2834
2017-03-03 15:40:00,180.06,180.08,179.94,179.97,7653.0926248846035,159.2412,159.2589,159.1351,159.1616,7653.0926
2017-03-03 15:45:00,179.93,179.94,179.87,179.89,6227.305364652784,159.1263,159.1351,159.0732,159.0909,6227.3054
2017-03-03 15:50:00,179.9,180.03,179.89,180.02,8851.164221971483,159.0997,159.2147,159.0909,159.2059,8851.1642
2017-03-03 15:55:00,180.02,180.08,179.93,180.03,34922.55615960611,159.2059,159.2589,159.1263,159.2147,34922.5562
2017-03-06 09:30:00,179.11,179.34,178.9,179.09,16501.17960816494,158.4011,158.6045,158.2153,158.3834,16501.1796
2017-03-06 09:35:00,179.03,179.47,178.86,179.16,18313.673197251,158.3303,158.7194,158.18,158.4453,18313.6732
2017-03-06 09:40:00,179.13,179.49,179.02,179.33,3326.4950251307823,158.4188,158.7371,158.3215,158.5956,3326.495
2017-03-06 09:45:00,179.22,179.44,178.99,179.21,23110.06257052005,158.4983,158.6929,158.2949,158.4895,23110.0626
2017-03-06 09:50:00,179.2,179.2,178.84,178.88,14624.064006564777,158.4807,158.4807,158.1623,158.1977,14624.064
2017-03-06 09:55:00,178.8,178.93,178.62,178.93,4144.014770745717,158.1269,158.2419,157.9677,158.2419,4144.0148
2017-03-06 10:00:00,178.93,179.04,178.88,178.96,3359.318904503026,158.2419,158.3392,158.1977,158.2684,3359.3189
2017-03-06 10:05:00,178.87,179.36,178.87,179.32,9921.017540260538,158.1888,158.6222,158.1888,158.5868,9921.0175
2017-03-06 10:10:00,179.29,179.51,179.21,179.5,6154.47738229562,158.5603,158.7548,158.4895,158.746,6154.4774
2017-03-06 10:15:00,179.48,179.83,179.47,179.62,4438.403938865525,158.7283,159.0378,158.7194,158.8521,4438.4039
2017-03-06 10:20:00,179.59,179.67,179.5,179.55,4111.190891373474,158.8256,158.8963,158.746,158.7902,4111.1909
2017-03-06 10:25:00,179.58,179.58,179.41,179.45,6526.823263924505,158.8167,158.8167,158.6664,158.7018,6526.8233
2017-03-06 10:30:00,179.39,179.65,179.35,179.63,14907.169966150374,158.6487,158.8786,158.6133,158.8609,14907.17
2017-03-06 10:35:00,179.65,179.65,179.41,179.46,3685.5062057646937,158.8786,158.8786,158.6664,158.7106,3685.5062
2017-03-06 10:40:00,179.4,179.42,179.16,179.16,3797.3125448763976,158.6575,158.6752,158.4453,158.4453,3797.3125
2017-03-06 10:45:00,179.13,179.3,179.09,179.22,4813.827059185557,158.4188,158.5691,158.3834,158.4983,4813.8271
2017-03-06 10:50:00,179.21,179.21,178.97,178.99,3077.2386911478097,158.4895,158.4895,158.2773,158.2949,3077.2387
2017-03-06 10:55:00,178.98,179.15,178.9,178.92,3284.4394296850955,158.2861,158.4364,158.2153,158.233,3284.4394
2017-03-06 11:00:00,178.96,179.1,178.89,179.1,5011.7960816494,158.2684,158.3922,158.2065,158.3922,5011.7961
2017-03-06 11:05:00,179.1,179.18,179.09,179.17,16822.238178274692,158.3922,158.463,158.3834,158.4541,16822.2382
2017-03-06 11:10:00,179.16,179.25,179.04,179.25,5002.564365575956,158.4453,158.5249,158.3392,158.5249,5002.5644
2017-03-06 11:15:00,179.25,179.25,179.06,179.06,7133.039286080623,158.5249,158.5249,158.3568,158.3568,7133.0393
2017-03-06 11:20:00,179.06,179.12,178.97,179.11,10367.217150476972,158.3568,158.4099,158.2773,158.4011,10367.2172
2017-03-06 11:25:00,179.05,179.16,179.03,179.16,5645.707252025849,158.348,158.4453,158.3303,158.4453,5645.7073
2017-03-06 11:30:00,179.14,179.19,178.97,179.12,5029.233767565904,158.4276,158.4718,158.2773,158.4099,5029.2338
2017-03-06 11:35:00,179.04,179.13,179.01,179.12,2120.217458200841,158.3392,158.4188,158.3126,158.4099,2120.2175
2017-03-06 11:40:00,179.11,179.25,179.07,179.25,2256.6417068417272,158.4011,158.5249,158.3657,158.5249,2256.6417
2017-03-06 11:45:00,179.26,179.3,179.24,179.25,3378.8080828802954,158.5337,158.5691,158.516,158.5249,3378.8081
2017-03-06 11:50:00,179.22,179.46,179.22,179.45,1816.5965740075903,158.4983,158.7106,158.4983,158.7018,1816.5966
2017-03-06 11:55:00,179.45,179.68,179.27,179.68,10072.827982357165,158.7018,158.9052,158.5426,158.9052,10072.828
2017-03-06 12:00:00,179.68,179.73,179.36,179.73,4889.73228023387,158.9052,158.9494,158.6222,158.9494,4889.7323
2017-03-06 12:05:00,179.72,179.76,179.58,179.6,4270.1815570827775,158.9405,158.9759,158.8167,158.8344,4270.1816
2017-03-06 12:10:00,179.64,179.82,179.64,179.81,4958.457277669504,158.8698,159.029,158.8698,159.0201,4958.4573
2017-03-06 12:15:00,179.8,179.99,179.72,179.99,4918.453174684583,159.0113,159.1793,158.9405,159.1793,4918.4532
2017-03-06 12:20:00,179.89,179.94,179.82,179.93,24823.058775259,159.0909,159.1351,159.029,159.1263,24823.0588
2017-03-06 12:25:00,179.92,179.93,179.83,179.87,2974.6640681095496,159.1174,159.1263,159.0378,159.0732,2974.6641
2017-03-06 12:30:00,179.77,179.9,179.77,179.9,2666.9401989947687,158.9848,159.0997,158.9848,159.0997,2666.9402
2017-03-06 12:35:00,179.89,179.95,179.86,179.92,3866.037542312032,159.0909,159.1439,159.0644,159.1174,3866.0375
2017-03-06 12:40:00,179.93,180.12,179.92,180.07,4805.621089342497,159.1263,159.2943,159.1174,159.2501,4805.6211
2017-03-06 12:45:00,180.07,180.1,179.98,179.99,5924.710226689916,159.2501,159.2766,159.1705,159.1793,5924.7102
2017-03-06 12:50:00,180.02,180.05,179.95,180.03,2872.089445071289,159.2059,159.2324,159.1439,159.2147,2872.0894
2017-03-06 12:55:00,180.03,180.03,179.95,179.95,1236.024207611037,159.2147,159.2147,159.1439,159.1439,1236.0242
2017-03-06 13:00:00,179.95,180.03,179.92,180.01,3035.183095702123,159.1439,159.2147,159.1174,159.197,3035.1831
2017-03-06 13:05:00,180.04,180.1,180.01,180.09,3692.686429377372,159.2235,159.2766,159.197,159.2678,3692.6864
2017-03-06 13:10:00,180.11,180.13,179.94,179.95,7759.770232844394,159.2854,159.3031,159.1351,159.1439,7759.7702
2017-03-06 13:15:00,180.03,180.03,179.92,180.03,1246.281669914863,159.2147,159.2147,159.1174,159.2147,1246.2817
2017-03-06 13:20:00,179.98,180.0,179.9,179.94,2827.982357164837,159.1705,159.1882,159.0997,159.1351,2827.9824
2017-03-06 13:25:00,179.93,179.98,179.91,179.96,2769.514822033029,159.1263,159.1705,159.1086,159.1528,2769.5148
2017-03-06 13:30:00,179.95,179.99,179.94,179.98,2774.643553184942,159.1439,159.1793,159.1351,159.1705,2774.6436
2017-03-06 13:35:00,179.98,179.98,179.92,179.95,6193.455739050159,159.1705,159.1705,159.1174,159.1439,6193.4557
2017-03-06 13:40:00,179.92,179.95,179.92,179.95,205.14924607652063,159.1174,159.1439,159.1174,159.1439,205.1492
2017-03-06 13:45:00,179.91,179.99,179.89,179.99,5443.635244640475,159.1086,159.1793,159.0909,159.1793,5443.6352
2017-03-06 13:50:00,179.99,180.0,179.94,179.98,3143.9121961226792,159.1793,159.1882,159.1351,159.1705,3143.9122
2017-03-06 13:55:00,179.93,179.98,179.93,179.94,3342.9069648169043,159.1263,159.1705,159.1263,159.1351,3342.907
2017-03-06 14:00:00,179.94,179.95,179.89,179.89,2181.7622320237974,159.1351,159.1439,159.0909,159.0909,2181.7622
2017-03-06 14:05:00,179.91,180.01,179.91,179.98,4219.91999179403,159.1086,159.197,159.1086,159.1705,4219.92
2017-03-06 14:10:00,179.95,180.01,179.95,180.01,2701.8155708277773,159.1439,159.197,159.1439,159.197,2701.8156
2017-03-06 14:15:00,179.98,180.0,179.94,179.95,3964.5091804287617,159.1705,159.1882,159.1351,159.1439,3964.5092
2017-03-06 14:20:00,179.95,179.98,179.93,179.98,1333.4700994973844,159.1439,159.1705,159.1263,159.1705,1333.4701
2017-03-06 14:25:00,180.0,180.01,179.98,180.01,4717.406913529592,159.1882,159.197,159.1705,159.197,4717.4069
2017-03-06 14:30:00,179.99,180.01,179.97,179.99,4845.625192327418,159.1793,159.197,159.1616,159.1793,4845.6252
2017-03-06 14:35:00,179.97,180.01,179.96,180.0,3079.290183608576,159.1616,159.197,159.1528,159.1882,3079.2902
2017-03-06 14:40:00,180.02,180.1,180.02,180.1,2637.1935583136733,159.2059,159.2766,159.2059,159.2766,2637.1936
2017-03-06 14:45:00,180.11,180.11,180.0,180.06,8425.479536362704,159.2854,159.2854,159.1882,159.2412,8425.4795
2017-03-06 14:50:00,180.03,180.08,180.0,180.06,2164.324546107293,159.2147,159.2589,159.1882,159.2412,2164.3245
2017-03-06 14:55:00,180.06,180.09,180.04,180.06,4825.110267719766,159.2412,159.2678,159.2235,159.2412,4825.1103
2017-03-06 15:00:00,180.09,180.11,180.07,180.1,2769.514822033029,159.2678,159.2854,159.2501,159.2766,2769.5148
2017-03-06 15:05:00,180.11,180.2,180.09,180.2,2274.079392758232,159.2854,159.365,159.2678,159.365,2274.0794
2017-03-06 15:10:00,180.14,180.16,180.07,180.08,5183.095702123294,159.312,159.3297,159.2501,159.2589,5183.0957
2017-03-06 15:15:00,180.05,180.14,180.03,180.14,5002.564365575956,159.2324,159.312,159.2147,159.312,5002.5644
2017-03-06 15:20:00,180.12,180.28,180.1,180.27,7170.99189660478,159.2943,159.4358,159.2766,159.4269,7170.9919
2017-03-06 15:25:00,180.27,180.28,180.12,180.14,6383.21879167094,159.4269,159.4358,159.2943,159.312,6383.2188
2017-03-06 15:30:00,180.11,180.12,179.85,179.85,8333.16237562827,159.2854,159.2943,159.0555,159.0555,8333.1624
2017-03-06 15:35:00,179.84,180.07,179.84,180.03,11465.79136321674,159.0467,159.2501,159.0467,159.2147,11465.7914
2017-03-06 15:40:00,180.01,180.01,179.88,179.89,20797.00482100728,159.197,159.197,159.082,159.0909,20797.0048
2017-03-06 15:45:00,179.88,179.94,179.81,179.87,59020.41234998461,159.082,159.1351,159.0201,159.0732,59020.4123
2017-03-06 15:50:00,179.87,179.91,179.8,179.86,29201.969432762333,159.0732,159.1086,159.0113,159.0644,29201.9694
2017-03-06 15:55:00,179.86,179.87,179.69,179.79,45487.74233254693,159.0644,159.0732,158.914,159.0024,45487.7423
2017-03-07 09:30:00,179.15,179.15,178.49,178.73,13012.616678633703,158.4364,158.4364,157.8528,158.065,13012.6167
2017-03-07 09:35:00,178.71,179.01,178.63,179.01,2482.3058775259,158.0473,158.3126,157.9766,158.3126,2482.3059
2017-03-07 09:40:00,178.9,179.14,178.66,178.75,14698.943481382705,158.2153,158.4276,158.0031,158.0827,14698.9435
2017-03-07 09:45:00,178.63,178.63,178.26,178.36,17347.42024823059,157.9766,157.9766,157.6493,157.7378,17347.4202
2017-03-07 09:50:00,178.31,178.85,178.2,178.74,11039.080931377575,157.6936,158.1711,157.5963,158.0738,11039.0809
2017-03-07 09:55:00,178.7,178.84,178.6,178.6,3993.2300748794746,158.0385,158.1623,157.95,157.95,3993.2301
2017-03-07 10:00:00,178.68,178.76,178.51,178.68,4109.139398912709,158.0208,158.0915,157.8704,158.0208,4109.1394
2017-03-07 10:05:00,178.75,178.87,178.56,178.65,7842.855677505385,158.0827,158.1888,157.9147,157.9943,7842.8557
2017-03-07 10:10:00,178.77,178.77,178.51,178.7,4789.209149656374,158.1004,158.1004,157.8704,158.0385,4789.2091
2017-03-07 10:15:00,178.69,178.86,178.64,178.83,3044.4148117755667,158.0296,158.18,157.9854,158.1534,3044.4148
2017-03-07 10:20:00,178.85,178.9,178.65,178.86,6739.152733613703,158.1711,158.2153,157.9943,158.18,6739.1527
2017-03-07 10:25:00,178.85,178.85,178.69,178.69,4782.028926043697,158.1711,158.1711,158.0296,158.0296,4782.0289
2017-03-07 10:30:00,178.72,178.9,178.68,178.86,6084.726638629602,158.0562,158.2153,158.0208,158.18,6084.7266
2017-03-07 10:35:00,178.81,178.82,178.69,178.69,2564.365575956508,158.1358,158.1446,158.0296,158.0296,2564.3656
2017-03-07 10:40:00,178.77,179.0,178.74,178.79,4513.283413683455,158.1004,158.3038,158.0738,158.1181,4513.2834
2017-03-07 10:45:00,178.86,179.11,178.81,179.0,4925.633398297261,158.18,158.4011,158.1358,158.3038,4925.6334
2017-03-07 10:50:00,178.95,178.95,178.86,178.86,2441.276028310596,158.2596,158.2596,158.18,158.18,2441.276
2017-03-07 10:55:00,178.88,178.91,178.61,178.65,2637.1935583136733,158.1977,158.2242,157.9589,157.9943,2637.1936
2017-03-07 11:00:00,178.69,178.96,178.65,178.95,6346.291927377167,158.0296,158.2684,157.9943,158.2596,6346.2919
2017-03-07 11:05:00,178.97,179.16,178.95,179.09,3190.070776489896,158.2773,158.4453,158.2596,158.3834,3190.0708
2017-03-07 11:10:00,179.08,179.16,179.07,179.14,1370.396963791158,158.3745,158.4453,158.3657,158.4276,1370.397
2017-03-07 11:15:00,179.13,179.14,178.85,179.13,18777.31049338393,158.4188,158.4276,158.1711,158.4188,18777.3105
2017-03-07 11:20:00,179.06,179.14,178.87,179.09,5785.208739357882,158.3568,158.4276,158.1888,158.3834,5785.2087
2017-03-07 11:25:00,179.1,179.17,178.89,178.95,7684.890758026464,158.3922,158.4541,158.2065,158.2596,7684.8908
2017-03-07 11:30:00,178.95,178.99,178.83,178.99,6220.125141040106,158.2596,158.2949,158.1534,158.2949,6220.1251
2017-03-07 11:35:00,178.94,179.03,178.86,178.86,3979.8953738845007,158.2507,158.3303,158.18,158.18,3979.8954
2017-03-07 11:40:00,178.93,179.07,178.93,179.03,3354.1901733511127,158.2419,158.3657,158.2419,158.3303,3354.1902
2017-03-07 11:45:00,179.05,179.11,179.0,179.11,6304.23633193148,158.348,158.4011,158.3038,158.4011,6304.2363
2017-03-07 11:50:00,179.17,179.28,179.11,179.25,4867.165863165453,158.4541,158.5514,158.4011,158.5249,4867.1659
2017-03-07 11:55:00,179.26,179.32,179.26,179.3,2088.41932505898,158.5337,158.5868,158.5337,158.5691,2088.4193
2017-03-07 12:00:00,179.26,179.33,179.24,179.24,5584.162478202892,158.5337,158.5956,158.516,158.516,5584.1625
2017-03-07 12:05:00,179.27,179.37,179.17,179.2,9297.363832187915,158.5426,158.631,158.4541,158.4807,9297.3638
2017-03-07 12:10:00,179.17,179.23,179.17,179.18,2769.514822033029,158.4541,158.5072,158.4541,158.463,2769.5148
2017-03-07 12:15:00,179.19,179.31,179.18,179.22,1002.1540670838034,158.4718,158.5779,158.463,158.4983,1002.1541
2017-03-07 12:20:00,179.26,179.31,179.2,179.28,3898.8614216842752,158.5337,158.5779,158.4807,158.5514,3898.8614
2017-03-07 12:25:00,179.25,179.38,179.25,179.36,2666.9401989947687,158.5249,158.6398,158.5249,158.6222,2666.9402
2017-03-07 12:30:00,179.37,179.38,179.25,179.3,5813.929633808595,158.631,158.6398,158.5249,158.5691,5813.9296
2017-03-07 12:35:00,179.26,179.31,179.22,179.29,5528.772181762231,158.5337,158.5779,158.4983,158.5603,5528.7722
2017-03-07 12:40:00,179.26,179.38,179.26,179.34,3233.152118165965,158.5337,158.6398,158.5337,158.6045,3233.1521
2017-03-07 12:45:00,179.35,179.37,179.29,179.31,3223.920402092522,158.6133,158.631,158.5603,158.5779,3223.9204
2017-03-07 12:50:00,179.33,179.46,179.33,179.41,2716.1760180531337,158.5956,158.7106,158.5956,158.6664,2716.176
2017-03-07 12:55:00,179.36,179.45,179.3,179.45,5234.383013642425,158.6222,158.7018,158.5691,158.7018,5234.383
2017-03-07 13:00:00,179.45,179.52,179.43,179.52,2382.808493178788,158.7018,158.7637,158.6841,158.7637,2382.8085
2017-03-07 13:05:00,179.54,179.64,179.5,179.64,2099.702533593189,158.7813,158.8698,158.746,158.8698,2099.7025
2017-03-07 13:10:00,179.64,179.64,179.47,179.47,2872.089445071289,158.8698,158.8698,158.7194,158.7194,2872.0894
2017-03-07 13:15:00,179.5,179.57,179.47,179.54,1887.37306390399,158.746,158.8079,158.7194,158.7813,1887.3731
2017-03-07 13:20:00,179.55,179.59,179.52,179.54,1169.350702636168,158.7902,158.8256,158.7637,158.7813,1169.3507
2017-03-07 13:25:00,179.53,179.53,179.44,179.52,2081.239101446302,158.7725,158.7725,158.6929,158.7637,2081.2391
2017-03-07 13:30:00,179.47,179.6,179.47,179.53,1525.2846445789312,158.7194,158.8344,158.7194,158.7725,1525.2846
2017-03-07 13:35:00,179.52,179.52,179.3,179.33,4371.730433890655,158.7637,158.7637,158.5691,158.5956,4371.7304
2017-03-07 13:40:00,179.29,179.35,179.29,179.3,1523.233152118166,158.5603,158.6133,158.5603,158.5691,1523.2332
2017-03-07 13:45:00,179.33,179.35,179.3,179.35,1459.6368858344445,158.5956,158.6133,158.5691,158.6133,1459.6369
2017-03-07 13:50:00,179.38,179.38,179.31,179.31,410.2984921530413,158.6398,158.6398,158.5779,158.5779,410.2985
2017-03-07 13:55:00,179.34,179.39,179.31,179.36,2499.743563442404,158.6045,158.6487,158.5779,158.6222,2499.7436
2017-03-07 14:00:00,179.29,179.3,179.22,179.3,2216.637603856805,158.5603,158.5691,158.4983,158.5691,2216.6376
2017-03-07 14:05:00,179.24,179.27,179.2,179.23,923.171607344343,158.516,158.5426,158.4807,158.5072,923.1716
2017-03-07 14:10:00,179.16,179.25,179.15,179.24,4788.183403425992,158.4453,158.5249,158.4364,158.516,4788.1834
2017-03-07 14:15:00,179.3,179.3,179.22,179.22,1964.304031182685,158.5691,158.5691,158.4983,158.4983,1964.304
2017-03-07 14:20:00,179.28,179.28,179.25,179.27,923.171607344343,158.5514,158.5514,158.5249,158.5426,923.1716
2017-03-07 14:25:00,179.26,179.28,179.17,179.27,2438.198789619448,158.5337,158.5514,158.4541,158.5426,2438.1988
2017-03-07 14:30:00,179.27,179.3,179.22,179.22,1333.4700994973844,158.5426,158.5691,158.4983,158.4983,1333.4701
2017-03-07 14:35:00,179.22,179.3,179.13,179.25,3915.2733613703967,158.4983,158.5691,158.4188,158.5249,3915.2734
2017-03-07 14:40:00,179.25,179.41,179.25,179.41,8125.961637090983,158.5249,158.6664,158.5249,158.6664,8125.9616
2017-03-07 14:45:00,179.4,179.4,179.31,179.36,2088.41932505898,158.6575,158.6575,158.5779,158.6222,2088.4193
2017-03-07 14:50:00,179.32,179.41,179.32,179.35,4098.881936608883,158.5868,158.6664,158.5868,158.6133,4098.8819
2017-03-07 14:55:00,179.33,179.48,179.33,179.38,3384.962560262591,158.5956,158.7283,158.5956,158.6398,3384.9626
2017-03-07 15:00:00,179.43,179.43,179.34,179.35,1954.0465688788595,158.6841,158.6841,158.6045,158.6133,1954.0466
2017-03-07 15:05:00,179.35,179.39,179.35,179.39,1365.268232639245,158.6133,158.6487,158.6133,158.6487,1365.2682
2017-03-07 15:10:00,179.36,179.53,179.36,179.53,3141.8607036619137,158.6222,158.7725,158.6222,158.7725,3141.8607
2017-03-07 15:15:00,179.49,179.58,179.48,179.55,4141.963278284952,158.7371,158.8167,158.7283,158.7902,4141.9633
2017-03-07 15:20:00,179.58,179.69,179.5,179.69,3845.52261770438,158.8167,158.914,158.746,158.914,3845.5226
2017-03-07 15:25:00,179.65,179.89,179.52,179.53,14572.776695045644,158.8786,159.0909,158.7637,158.7725,14572.7767
2017-03-07 15:30:00,179.49,179.57,179.47,179.5,4775.874448661401,158.7371,158.8079,158.7194,158.746,4775.8744
2017-03-07 15:35:00,179.5,179.58,179.36,179.36,8722.945943173658,158.746,158.8167,158.6222,158.6222,8722.9459
2017-03-07 15:40:00,179.37,179.37,179.01,179.12,7320.750846240639,158.631,158.631,158.3126,158.4099,7320.7508
2017-03-07 15:45:00,179.1,179.17,179.07,179.17,10229.767155605705,158.3922,158.4541,158.3657,158.4541,10229.7672
2017-03-07 15:50:00,179.16,179.23,179.05,179.15,10685.19848189558,158.4453,158.5072,158.348,158.4364,10685.1985
2017-03-07 15:55:00,179.13,179.39,179.11,179.33,39970.2533593189,158.4188,158.6487,158.4011,158.5956,39970.2534
2017-03-08 09:30:00,177.71,178.63,177.7,177.88,21423.735767771053,157.7863,158.6031,157.7774,157.9372,21423.7358
2017-03-08 09:35:00,177.93,178.37,177.93,178.3,11811.467842855676,157.9816,158.3723,157.9816,158.3101,11811.4678
2017-03-08 09:40:00,178.36,178.7,178.36,178.67,6596.574007590521,158.3634,158.6653,158.3634,158.6386,6596.574
2017-03-08 09:45:00,178.67,178.86,178.63,178.74,6453.99528156734,158.6386,158.8073,158.6031,158.7008,6453.9953
2017-03-08 09:50:00,178.7,178.7,178.42,178.59,6564.775874448661,158.6653,158.6653,158.4167,158.5676,6564.7759
2017-03-08 09:55:00,178.63,178.83,178.57,178.83,3985.024105036414,158.6031,158.7807,158.5498,158.7807,3985.0241
2017-03-08 10:00:00,178.91,178.91,178.65,178.7,4339.932300748795,158.8517,158.8517,158.6209,158.6653,4339.9323
2017-03-08 10:05:00,178.76,178.76,178.56,178.67,5323.622935685711,158.7185,158.7185,158.541,158.6386,5323.6229
2017-03-08 10:10:00,178.68,178.68,178.59,178.67,4968.71473997333,158.6475,158.6475,158.5676,158.6386,4968.7147
2017-03-08 10:15:00,178.71,178.82,178.71,178.82,3317.263309057339,158.6741,158.7718,158.6741,158.7718,3317.2633
2017-03-08 10:20:00,178.84,178.95,178.75,178.93,7436.6601702738735,158.7896,158.8872,158.7097,158.8695,7436.6602
2017-03-08 10:25:00,178.88,179.01,178.81,179.0,10044.107087906452,158.8251,158.9405,158.7629,158.9316,10044.1071
2017-03-08 10:30:00,179.04,179.05,178.83,178.83,2923.3767565904195,158.9671,158.976,158.7807,158.7807,2923.3768
2017-03-08 10:35:00,178.86,178.93,178.73,178.75,5475.433377782337,158.8073,158.8695,158.6919,158.7097,5475.4334
2017-03-08 10:40:00,178.86,178.94,178.75,178.94,2831.059595855985,158.8073,158.8784,158.7097,158.8784,2831.0596
2017-03-08 10:45:00,178.92,179.05,178.92,178.95,2394.091701712996,158.8606,158.976,158.8606,158.8872,2394.0917
2017-03-08 10:50:00,178.95,179.11,178.91,178.98,20585.701097548463,158.8872,159.0293,158.8517,158.9139,20585.7011
2017-03-08 10:55:00,178.98,179.09,178.95,179.04,3256.7442814647657,158.9139,159.0115,158.8872,158.9671,3256.7443
2017-03-08 11:00:00,179.02,179.31,178.97,179.18,4755.359524053749,158.9494,159.2069,158.905,159.0915,4755.3595
2017-03-08 11:05:00,179.21,179.31,179.17,179.3,5621.089342496666,159.1181,159.2069,159.0826,159.198,5621.0893
2017-03-08 11:10:00,179.35,179.43,179.29,179.42,2229.9723048517794,159.2424,159.3134,159.1891,159.3045,2229.9723
2017-03-08 11:15:00,179.34,179.44,179.29,179.37,18873.7306390399,159.2335,159.3223,159.1891,159.2602,18873.7306
2017-03-08 11:20:00,179.37,179.44,179.29,179.36,6126.782234075289,159.2602,159.3223,159.1891,159.2513,6126.7822
2017-03-08 11:25:00,179.38,179.64,179.26,179.33,9409.17017129962,159.269,159.4999,159.1625,159.2246,9409.1702
2017-03-08 11:30:00,179.33,179.38,179.27,179.3,7911.580674941019,159.2246,159.269,159.1714,159.198,7911.5807
2017-03-08 11:35:00,179.35,179.53,179.35,179.52,1573.4947174069134,159.2424,159.4022,159.2424,159.3933,1573.4947
2017-03-08 11:40:00,179.55,179.58,179.4,179.42,3199.30249256334,159.42,159.4466,159.2868,159.3045,3199.3025
2017-03-08 11:45:00,179.37,179.57,179.33,179.53,3670.1200123089534,159.2602,159.4377,159.2246,159.4022,3670.12
2017-03-08 11:50:00,179.48,179.51,179.48,179.49,718.0223612678224,159.3578,159.3845,159.3578,159.3667,718.0224
2017-03-08 11:55:00,179.45,179.53,179.45,179.5,3110.062570520053,159.3312,159.4022,159.3312,159.3756,3110.0626
2017-03-08 12:00:00,179.46,179.64,179.46,179.51,4006.564775874449,159.3401,159.4999,159.3401,159.3845,4006.5648
2017-03-08 12:05:00,179.51,179.54,179.45,179.48,3615.7554620986766,159.3845,159.4111,159.3312,159.3578,3615.7555
2017-03-08 12:10:00,179.49,179.6,179.49,179.59,1951.9950764180944,159.3667,159.4644,159.3667,159.4555,1951.9951
2017-03-08 12:15:00,179.58,179.62,179.48,179.59,3972.715150271824,159.4466,159.4821,159.3578,159.4555,3972.7152
2017-03-08 12:20:00,179.5,179.63,179.48,179.62,2359.216329879988,159.3756,159.491,159.3578,159.4821,2359.2163
2017-03-08 12:25:00,179.63,179.68,179.61,179.64,4806.646835572879,159.491,159.5354,159.4732,159.4999,4806.6468
2017-03-08 12:30:00,179.64,179.75,179.64,179.68,4513.283413683455,159.4999,159.5975,159.4999,159.5354,4513.2834
2017-03-08 12:35:00,179.72,179.72,179.54,179.56,2927.4797415119497,159.5709,159.5709,159.4111,159.4288,2927.4797
2017-03-08 12:40:00,179.55,179.68,179.55,179.65,1847.3689609190685,159.42,159.5354,159.42,159.5088,1847.369
2017-03-08 12:45:00,179.68,179.7,179.51,179.57,4278.387526925839,159.5354,159.5532,159.3845,159.4377,4278.3875
2017-03-08 12:50:00,179.51,179.6,179.51,179.58,3692.686429377372,159.3845,159.4644,159.3845,159.4466,3692.6864
2017-03-08 12:55:00,179.62,179.71,179.59,179.68,2811.570417478716,159.4821,159.562,159.4555,159.5354,2811.5704
2017-03-08 13:00:00,179.67,179.82,179.66,179.75,11836.08575238486,159.5265,159.6597,159.5176,159.5975,11836.0858
2017-03-08 13:05:00,179.75,179.78,179.68,179.72,5027.182275105139,159.5975,159.6242,159.5354,159.5709,5027.1823
2017-03-08 13:10:00,179.71,179.78,179.68,179.71,5045.645707252025,159.562,159.6242,159.5354,159.562,5045.6457
2017-03-08 13:15:00,179.74,179.86,179.74,179.83,12542.824905118474,159.5887,159.6952,159.5887,159.6686,12542.8249
2017-03-08 13:20:00,179.75,179.91,179.75,179.91,2564.365575956508,159.5975,159.7396,159.5975,159.7396,2564.3656
2017-03-08 13:25:00,179.93,179.94,179.82,179.86,3263.924505077444,159.7574,159.7662,159.6597,159.6952,3263.9245
2017-03-08 13:30:00,179.94,179.96,179.79,179.8,6307.313570622628,159.7662,159.784,159.6331,159.6419,6307.3136
2017-03-08 13:35:00,179.8,179.88,179.71,179.76,3025.95137962868,159.6419,159.713,159.562,159.6064,3025.9514
2017-03-08 13:40:00,179.91,179.91,179.78,179.81,1897.630526207816,159.7396,159.7396,159.6242,159.6508,1897.6305
2017-03-08 13:45:00,179.83,179.83,179.77,179.81,2064.8271617601804,159.6686,159.6686,159.6153,159.6508,2064.8272
2017-03-08 13:50:00,179.86,179.92,179.83,179.83,1805.3133654733813,159.6952,159.7485,159.6686,159.6686,1805.3134
2017-03-08 13:55:00,179.81,179.99,179.81,179.89,2303.826033439327,159.6508,159.8106,159.6508,159.7219,2303.826
2017-03-08 14:00:00,179.89,179.89,179.79,179.89,2159.19581495538,159.7219,159.7219,159.6331,159.7219,2159.1958
2017-03-08 14:05:00,179.92,179.93,179.69,179.74,4232.228946558621,159.7485,159.7574,159.5443,159.5887,4232.2289
2017-03-08 14:10:00,179.77,179.89,179.72,179.83,4032.208431634014,159.6153,159.7219,159.5709,159.6686,4032.2084
2017-03-08 14:15:00,179.81,179.82,179.64,179.66,4430.197969022463,159.6508,159.6597,159.4999,159.5176,4430.198
2017-03-08 14:20:00,179.66,179.75,179.49,179.53,10491.332444353267,159.5176,159.5975,159.3667,159.4022,10491.3324
2017-03-08 14:25:00,179.57,179.65,179.46,179.54,2595.1379628679865,159.4377,159.5088,159.3401,159.4111,2595.138
2017-03-08 14:30:00,179.61,179.7,179.59,179.7,7886.962765411837,159.4732,159.5532,159.4555,159.5532,7886.9628
2017-03-08 14:35:00,179.68,179.68,179.47,179.59,4250.692378705508,159.5354,159.5354,159.3489,159.4555,4250.6924
2017-03-08 14:40:00,179.64,179.75,179.56,179.56,10903.682428967071,159.4999,159.5975,159.4288,159.4288,10903.6824
2017-03-08 14:45:00,179.61,179.64,179.54,179.64,3990.152836188327,159.4732,159.4999,159.4111,159.4999,3990.1528
2017-03-08 14:50:00,179.6,179.68,179.56,179.68,1384.7574110165144,159.4644,159.5354,159.4288,159.5354,1384.7574
2017-03-08 14:55:00,179.68,179.72,179.5,179.55,5955.482613601394,159.5354,159.5709,159.3756,159.42,5955.4826
2017-03-08 15:00:00,179.59,179.6,179.51,179.54,4533.798338291107,159.4555,159.4644,159.3845,159.4111,4533.7983
2017-03-08 15:05:00,179.58,179.64,179.52,179.58,3593.1890450302594,159.4466,159.4999,159.3933,159.4466,3593.189
2017-03-08 15:10:00,179.57,179.61,179.49,179.49,3472.150989845112,159.4377,159.4732,159.3667,159.3667,3472.151
2017-03-08 15:15:00,179.48,179.5,179.44,179.48,1641.1939686121652,159.3578,159.3756,159.3223,159.3578,1641.194
2017-03-08 15:20:00,179.48,179.49,179.41,179.45,4373.78192635142,159.3578,159.3667,159.2957,159.3312,4373.7819
2017-03-08 15:25:00,179.47,179.47,179.27,179.3,6944.3019796902245,159.3489,159.3489,159.1714,159.198,6944.302
2017-03-08 15:30:00,179.29,179.3,178.88,179.16,15961.63709098369,159.1891,159.198,158.8251,159.0737,15961.6371
2017-03-08 15:35:00,179.11,179.16,178.86,179.15,18261.360139501485,159.0293,159.0737,158.8073,159.0648,18261.3601
2017-03-08 15:40:00,179.12,179.25,178.98,179.25,9164.016822238178,159.0382,159.1536,158.9139,159.1536,9164.0168
2017-03-08 15:45:00,179.25,179.49,179.17,179.48,10580.572366396553,159.1536,159.3667,159.0826,159.3578,10580.5724
2017-03-08 15:50:00,179.48,179.49,179.32,179.34,17936.198584470203,159.3578,159.3667,159.2158,159.2335,17936.1986
2017-03-08 15:55:00,179.37,179.48,179.32,179.44,44254.79536362704,159.2602,159.3578,159.2158,159.3223,44254.7954
2017-03-09 09:30:00,179.27,179.64,179.19,179.37,8264.437378192635,159.1714,159.4999,159.1003,159.2602,8264.4374
2017-03-09 09:35:00,179.51,179.52,179.46,179.52,512.8731151913016,159.3845,159.3933,159.3401,159.3933,512.8731
2017-03-09 09:40:00,179.4,179.41,179.1,179.23,5124.628166991486,159.2868,159.2957,159.0204,159.1358,5124.6282
2017-03-09 09:45:00,179.19,179.31,178.99,179.09,7794.645604677403,159.1003,159.2069,158.9228,159.0115,7794.6456
2017-03-09 09:50:00,179.24,179.37,178.98,179.35,5447.738229562006,159.1447,159.2602,158.9139,159.2424,5447.7382
2017-03-09 09:55:00,179.22,179.26,178.84,179.13,3897.8356754538927,159.127,159.1625,158.7896,159.0471,3897.8357
2017-03-09 10:00:00,179.11,179.25,178.93,179.25,5000.512873115191,159.0293,159.1536,158.8695,159.1536,5000.5129
2017-03-09 10:05:00,179.36,179.36,179.17,179.22,3856.805826238589,159.2513,159.2513,159.0826,159.127,3856.8058
2017-03-09 10:10:00,179.2,179.57,179.15,179.42,6402.70797004821,159.1092,159.4377,159.0648,159.3045,6402.708
2017-03-09 10:15:00,179.47,179.48,179.1,179.11,1578.6234485588266,159.3489,159.3578,159.0204,159.0293,1578.6234
2017-03-09 10:20:00,179.3,179.38,179.18,179.28,10003.077238691149,159.198,159.269,159.0915,159.1802,10003.0772
2017-03-09 10:25:00,179.23,179.39,179.23,179.37,3795.261052415632,159.1358,159.2779,159.1358,159.2602,3795.2611
2017-03-09 10:30:00,179.4,179.57,179.29,179.52,4513.283413683455,159.2868,159.4377,159.1891,159.3933,4513.2834
2017-03-09 10:35:00,179.58,179.61,179.32,179.32,6831.469894348138,159.4466,159.4732,159.2158,159.2158,6831.4699
2017-03-09 10:40:00,179.38,179.58,179.38,179.57,3498.82039183506,159.269,159.4466,159.269,159.4377,3498.8204
2017-03-09 10:45:00,179.5,179.68,179.5,179.68,8516.770950866756,159.3756,159.5354,159.3756,159.5354,8516.771
2017-03-09 10:50:00,179.65,179.65,179.49,179.56,1049.3383936814032,159.5088,159.5088,159.3667,159.4288,1049.3384
2017-03-09 10:55:00,179.57,179.67,179.55,179.55,3626.0129244025024,159.4377,159.5265,159.42,159.42,3626.0129
2017-03-09 11:00:00,179.56,179.59,179.41,179.41,2176.6335008718843,159.4288,159.4555,159.2957,159.2957,2176.6335
2017-03-09 11:05:00,179.45,179.52,179.4,179.44,5948.302389988717,159.3312,159.3933,159.2868,159.3223,5948.3024
2017-03-09 11:10:00,179.39,179.43,179.25,179.25,3810.647245871371,159.2779,159.3134,159.1536,159.1536,3810.6472
2017-03-09 11:15:00,179.26,179.26,179.1,179.1,1538.6193455739049,159.1625,159.1625,159.0204,159.0204,1538.6193
2017-03-09 11:20:00,179.11,179.14,179.02,179.07,5066.160631859678,159.0293,159.0559,158.9494,158.9938,5066.1606
2017-03-09 11:25:00,179.13,179.35,179.13,179.32,5135.911375525695,159.0471,159.2424,159.0471,159.2158,5135.9114
2017-03-09 11:30:00,179.36,179.61,179.36,179.5,2974.6640681095496,159.2513,159.4732,159.2513,159.3756,2974.6641
2017-03-09 11:35:00,179.59,179.63,179.43,179.43,1581.7006872499742,159.4555,159.491,159.3134,159.3134,1581.7007
2017-03-09 11:40:00,179.5,179.53,179.39,179.41,4871.268848086983,159.3756,159.4022,159.2779,159.2957,4871.2688
2017-03-09 11:45:00,179.41,179.42,179.3,179.3,2314.083495743153,159.2957,159.3045,159.198,159.198,2314.0835
2017-03-09 11:50:00,179.33,179.56,179.33,179.47,4946.148322904913,159.2246,159.4288,159.2246,159.3489,4946.1483
2017-03-09 11:55:00,179.52,179.75,179.52,179.64,10021.540670838034,159.3933,159.5975,159.3933,159.4999,10021.5407
2017-03-09 12:00:00,179.77,179.78,179.55,179.78,10054.364550210275,159.6153,159.6242,159.42,159.6242,10054.3646
2017-03-09 12:05:00,179.77,179.89,179.77,179.81,2051.4924607652065,159.6153,159.7219,159.6153,159.6508,2051.4925
2017-03-09 12:10:00,179.81,179.88,179.79,179.86,1614.5245666222177,159.6508,159.713,159.6331,159.6952,1614.5246
2017-03-09 12:15:00,179.85,179.88,179.73,179.85,6669.401989947687,159.6863,159.713,159.5798,159.6863,6669.402
2017-03-09 12:20:00,179.77,179.92,179.74,179.86,12311.006257052004,159.6153,159.7485,159.5887,159.6952,12311.0063
2017-03-09 12:25:00,179.88,179.95,179.88,179.88,1025.7462303826032,159.713,159.7751,159.713,159.713,1025.7462
2017-03-09 12:30:00,179.92,179.92,179.82,179.9,5132.834136834547,159.7485,159.7485,159.6597,159.7307,5132.8341
2017-03-09 12:35:00,179.9,180.0,179.89,179.95,3401.3744999487126,159.7307,159.8195,159.7219,159.7751,3401.3745
2017-03-09 12:40:00,179.95,179.96,179.78,179.89,4615.858036721715,159.7751,159.784,159.6242,159.7219,4615.858
2017-03-09 12:45:00,179.87,179.89,179.78,179.82,6212.944917427428,159.7041,159.7219,159.6242,159.6597,6212.9449
2017-03-09 12:50:00,179.88,180.2,179.72,180.12,12876.19242999282,159.713,159.9971,159.5709,159.9261,12876.1924
2017-03-09 12:55:00,180.11,180.15,180.04,180.15,4029.1311929428657,159.9172,159.9527,159.855,159.9527,4029.1312
2017-03-09 13:00:00,180.18,180.23,180.12,180.2,4004.513283413683,159.9793,160.0237,159.9261,159.9971,4004.5133
2017-03-09 13:05:00,180.21,180.38,180.16,180.32,7713.611652477177,160.006,160.1569,159.9616,160.1036,7713.6117
2017-03-09 13:10:00,180.33,180.45,180.25,180.25,5795.4662016617085,160.1125,160.2191,160.0415,160.0415,5795.4662
2017-03-09 13:15:00,180.33,180.34,180.28,180.34,2325.366704277362,160.1125,160.1214,160.0681,160.1214,2325.3667
2017-03-09 13:20:00,180.34,180.39,180.31,180.39,2373.5767771053443,160.1214,160.1658,160.0948,160.1658,2373.5768
2017-03-09 13:25:00,180.41,180.65,180.41,180.65,11524.258898348548,160.1836,160.3966,160.1836,160.3966,11524.2589
2017-03-09 13:30:00,180.49,180.54,180.27,180.45,12222.7920812391,160.2546,160.299,160.0592,160.2191,12222.7921
2017-03-09 13:35:00,180.55,180.61,180.41,180.5,23385.98830649297,160.3079,160.3611,160.1836,160.2635,23385.9883
2017-03-09 13:40:00,180.52,180.8,180.46,180.78,8488.050056416043,160.2812,160.5298,160.2279,160.5121,8488.0501
2017-03-09 13:45:00,180.69,180.78,180.53,180.74,7914.657913632167,160.4322,160.5121,160.2901,160.4766,7914.6579
2017-03-09 13:50:00,180.73,180.87,180.7,180.76,15368.755769822545,160.4677,160.592,160.441,160.4943,15368.7558
2017-03-09 13:55:00,180.79,180.88,180.72,180.82,5763.668068519848,160.5209,160.6009,160.4588,160.5476,5763.6681
2017-03-09 14:00:00,180.84,180.84,180.24,180.35,13822.956200635965,160.5653,160.5653,160.0326,160.1303,13822.9562
2017-03-09 14:05:00,180.35,180.5,180.32,180.44,15289.773310083085,160.1303,160.2635,160.1036,160.2102,15289.7733
2017-03-09 14:10:00,180.4,180.52,180.27,180.36,15385.167709508669,160.1747,160.2812,160.0592,160.1392,15385.1677
2017-03-09 14:15:00,180.36,180.48,180.32,180.36,9129.14145040517,160.1392,160.2457,160.1036,160.1392,9129.1415
2017-03-09 14:20:00,180.36,180.48,180.34,180.36,6424.248640886244,160.1392,160.2457,160.1214,160.1392,6424.2486
2017-03-09 14:25:00,180.36,180.45,180.31,180.44,5027.182275105139,160.1392,160.2191,160.0948,160.2102,5027.1823
2017-03-09 14:30:00,180.39,180.39,180.23,180.31,5129.756898143399,160.1658,160.1658,160.0237,160.0948,5129.7569
2017-03-09 14:35:00,180.29,180.52,180.29,180.48,4779.977433582932,160.077,160.2812,160.077,160.2457,4779.9774
2017-03-09 14:40:00,180.45,180.52,180.37,180.48,3282.3879372243305,160.2191,160.2812,160.148,160.2457,3282.3879
2017-03-09 14:45:00,180.48,180.66,180.43,180.63,7010.975484665094,160.2457,160.4055,160.2013,160.3789,7010.9755
2017-03-09 14:50:00,180.65,180.67,180.52,180.53,6950.45645707252,160.3966,160.4144,160.2812,160.2901,6950.4565
2017-03-09 14:55:00,180.53,180.7,180.42,180.64,6071.391937634629,160.2901,160.441,160.1924,160.3878,6071.3919
2017-03-09 15:00:00,180.64,180.76,180.58,180.66,6838.650117960816,160.3878,160.4943,160.3345,160.4055,6838.6501
2017-03-09 15:05:00,180.69,180.71,180.52,180.64,8082.880295414914,160.4322,160.4499,160.2812,160.3878,8082.8803
2017-03-09 15:10:00,180.64,180.7,180.54,180.61,6818.135193353164,160.3878,160.441,160.299,160.3611,6818.1352
2017-03-09 15:15:00,180.58,180.78,180.51,180.77,5604.677402810545,160.3345,160.5121,160.2723,160.5032,5604.6774
2017-03-09 15:20:00,180.76,180.78,180.55,180.55,6392.450507744384,160.4943,160.5121,160.3079,160.3079,6392.4505
2017-03-09 15:25:00,180.56,180.58,180.4,180.51,8031.592983895784,160.3167,160.3345,160.1747,160.2723,8031.593
2017-03-09 15:30:00,180.53,180.68,180.53,180.65,10966.252949020412,160.2901,160.4233,160.2901,160.3966,10966.2529
2017-03-09 15:35:00,180.65,180.68,180.4,180.43,12112.01148835778,160.3966,160.4233,160.1747,160.2013,12112.0115
2017-03-09 15:40:00,180.41,180.55,180.38,180.52,20662.63206482716,160.1836,160.3079,160.1569,160.2812,20662.6321
2017-03-09 15:45:00,180.51,180.72,180.48,180.71,29089.13734742025,160.2723,160.4588,160.2457,160.4499,29089.1373
2017-03-09 15:50:00,180.67,180.67,180.45,180.45,24730.74161452457,160.4144,160.4144,160.2191,160.2191,24730.7416
2017-03-09 15:55:00,180.43,180.49,180.37,180.44,37836.70120012309,160.2013,160.2546,160.148,160.2102,37836.7012
2017-03-10 09:30:00,180.57,180.95,180.56,180.95,10665.70930351831,160.3256,160.663,160.3167,160.663,10665.7093
2017-03-10 09:35:00,180.93,180.96,180.22,180.75,5008.718842958252,160.6453,160.6719,160.0149,160.4854,5008.7188
2017-03-10 09:40:00,180.74,181.04,180.56,180.66,4640.475946250897,160.4766,160.7429,160.3167,160.4055,4640.4759
2017-03-10 09:45:00,180.64,180.71,180.36,180.54,2564.365575956508,160.3878,160.4499,160.1392,160.299,2564.3656
2017-03-10 09:50:00,180.63,180.63,180.41,180.62,2724.3819878961945,160.3789,160.3789,160.1836,160.37,2724.382
2017-03-10 09:55:00,180.61,180.8,180.56,180.62,2688.480869832804,160.3611,160.5298,160.3167,160.37,2688.4809
2017-03-10 10:00:00,180.77,180.85,180.62,180.78,7575.135911375525,160.5032,160.5742,160.37,160.5121,7575.1359
2017-03-10 10:05:00,180.74,180.74,180.57,180.62,1743.7685916504256,160.4766,160.4766,160.3256,160.37,1743.7686
2017-03-10 10:10:00,180.62,180.66,180.52,180.54,3077.2386911478097,160.37,160.4055,160.2812,160.299,3077.2387
2017-03-10 10:15:00,180.53,180.56,180.43,180.43,1538.6193455739049,160.2901,160.3167,160.2013,160.2013,1538.6193
2017-03-10 10:20:00,180.43,180.53,180.25,180.25,3047.4920504667143,160.2013,160.2901,160.0415,160.0415,3047.4921
2017-03-10 10:25:00,180.27,180.39,180.2,180.22,9231.71607344343,160.0592,160.1658,159.9971,160.0149,9231.7161
2017-03-10 10:30:00,180.28,180.3,180.1,180.1,2777.7207918760896,160.0681,160.0859,159.9083,159.9083,2777.7208
2017-03-10 10:35:00,180.13,180.13,179.98,179.98,2769.514822033029,159.9349,159.9349,159.8018,159.8018,2769.5148
2017-03-10 10:40:00,179.93,180.09,179.74,180.09,5416.965842650528,159.7574,159.8994,159.5887,159.8994,5416.9658
2017-03-10 10:45:00,180.11,180.3,180.11,180.19,1743.7685916504256,159.9172,160.0859,159.9172,159.9882,1743.7686
2017-03-10 10:50:00,180.09,180.14,179.92,179.92,3337.778233664991,159.8994,159.9438,159.7485,159.7485,3337.7782
2017-03-10 10:55:00,179.92,179.92,179.69,179.76,6298.081854549184,159.7485,159.7485,159.5443,159.6064,6298.0819
2017-03-10 11:00:00,179.7,179.98,179.69,179.98,6799.671761206278,159.5532,159.8018,159.5443,159.8018,6799.6718
2017-03-10 11:05:00,179.95,180.28,179.95,180.25,4219.91999179403,159.7751,160.0681,159.7751,160.0415,4219.92
2017-03-10 11:10:00,180.21,180.21,179.9,180.04,2872.089445071289,160.006,160.006,159.7307,159.855,2872.0894
2017-03-10 11:15:00,180.08,180.13,180.0,180.07,8324.956405785208,159.8905,159.9349,159.8195,159.8817,8324.9564
2017-03-10 11:20:00,180.03,180.16,180.0,180.15,2812.596163709098,159.8462,159.9616,159.8195,159.9527,2812.5962
2017-03-10 11:25:00,180.14,180.23,180.14,180.18,4726.638629603036,159.9438,160.0237,159.9438,159.9793,4726.6386
2017-03-10 11:30:00,180.22,180.29,180.14,180.14,6564.775874448661,160.0149,160.077,159.9438,159.9438,6564.7759
2017-03-10 11:35:00,180.12,180.18,180.07,180.07,1706.841727356652,159.9261,159.9793,159.8817,159.8817,1706.8417
2017-03-10 11:40:00,180.13,180.27,180.11,180.14,6277.566929941532,159.9349,160.0592,159.9172,159.9438,6277.5669
2017-03-10 11:45:00,180.2,180.35,180.2,180.35,1763.257770027695,159.9971,160.1303,159.9971,160.1303,1763.2578
2017-03-10 11:50:00,180.31,180.48,180.3,180.35,4923.581905836496,160.0948,160.2457,160.0859,160.1303,4923.5819
2017-03-10 11:55:00,180.37,180.4,180.37,180.38,734.434300953944,160.148,160.1747,160.148,160.1569,734.4343
2017-03-10 12:00:00,180.41,180.41,180.18,180.18,3287.516668376244,160.1836,160.1836,159.9793,159.9793,3287.5167
2017-03-10 12:05:00,180.19,180.34,180.19,180.3,2012.514104010668,159.9882,160.1214,159.9882,160.0859,2012.5141
2017-03-10 12:10:00,180.32,180.37,180.18,180.24,5703.149040927275,160.1036,160.148,159.9793,160.0326,5703.149
2017-03-10 12:15:00,180.28,180.39,180.24,180.39,2632.06482716176,160.0681,160.1658,160.0326,160.1658,2632.0648
2017-03-10 12:20:00,180.41,180.6,180.4,180.57,3819.878961944815,160.1836,160.3523,160.1747,160.3256,3819.879
2017-03-10 12:25:00,180.58,180.64,180.54,180.62,2464.868191609396,160.3345,160.3878,160.299,160.37,2464.8682
2017-03-10 12:30:00,180.54,180.57,180.41,180.44,3285.4651759154785,160.299,160.3256,160.1836,160.2102,3285.4652
2017-03-10 12:35:00,180.43,180.51,180.36,180.45,2730.53646527849,160.2013,160.2723,160.1392,160.2191,2730.5365
2017-03-10 12:40:00,180.44,180.45,180.39,180.45,2974.6640681095496,160.2102,160.2191,160.1658,160.2191,2974.6641
2017-03-10 12:45:00,180.45,180.45,180.34,180.34,820.5969843060826,160.2191,160.2191,160.1214,160.1214,820.597
2017-03-10 12:50:00,180.29,180.33,180.23,180.23,3477.2797209970254,160.077,160.1125,160.0237,160.0237,3477.2797
2017-03-10 12:55:00,180.25,180.26,180.15,180.19,2926.453995281567,160.0415,160.0504,159.9527,159.9882,2926.454
2017-03-10 13:00:00,180.25,180.28,180.09,180.1,3529.592778746538,160.0415,160.0681,159.8994,159.9083,3529.5928
2017-03-10 13:05:00,180.1,180.1,179.96,180.1,5922.658734229151,159.9083,159.9083,159.784,159.9083,5922.6587
2017-03-10 13:10:00,180.09,180.09,179.87,180.05,15157.45204636373,159.8994,159.8994,159.7041,159.8639,15157.452
2017-03-10 13:15:00,180.05,180.19,180.01,180.18,4943.071084213765,159.8639,159.9882,159.8284,159.9793,4943.0711
2017-03-10 13:20:00,180.24,180.26,180.11,180.24,6390.399015283619,160.0326,160.0504,159.9172,160.0326,6390.399
2017-03-10 13:25:00,180.27,180.27,180.04,180.08,7749.512770540567,160.0592,160.0592,159.855,159.8905,7749.5128
2017-03-10 13:30:00,180.09,180.09,179.94,179.94,2666.9401989947687,159.8994,159.8994,159.7662,159.7662,2666.9402
2017-03-10 13:35:00,179.91,180.1,179.91,180.1,2671.043183916299,159.7396,159.9083,159.7396,159.9083,2671.0432
2017-03-10 13:40:00,180.12,180.12,180.01,180.01,3709.0983690634935,159.9261,159.9261,159.8284,159.8284,3709.0984
2017-03-10 13:45:00,180.02,180.03,179.9,180.01,2599.2409477895167,159.8373,159.8462,159.7307,159.8284,2599.2409
2017-03-10 13:50:00,179.95,180.11,179.94,180.11,1476.0488255205662,159.7751,159.9172,159.7662,159.9172,1476.0488
2017-03-10 13:55:00,180.08,180.08,179.88,180.03,6483.741922248436,159.8905,159.8905,159.713,159.8462,6483.7419
2017-03-10 14:00:00,180.0,180.14,180.0,180.12,3120.320032823879,159.8195,159.9438,159.8195,159.9261,3120.32
2017-03-10 14:05:00,180.09,180.13,180.07,180.12,1025.7462303826032,159.8994,159.9349,159.8817,159.9261,1025.7462
2017-03-10 14:10:00,180.14,180.17,180.07,180.15,2725.407734126577,159.9438,159.9705,159.8817,159.9527,2725.4077
2017-03-10 14:15:00,180.14,180.25,180.13,180.23,4072.212534618935,159.9438,160.0415,159.9349,160.0237,4072.2125
2017-03-10 14:20:00,180.2,180.27,180.18,180.22,2668.991691455534,159.9971,160.0592,159.9793,160.0149,2668.9917
2017-03-10 14:25:00,180.25,180.29,180.21,180.26,2256.6417068417272,160.0415,160.077,160.006,160.0504,2256.6417
2017-03-10 14:30:00,180.17,180.2,180.09,180.14,2872.089445071289,159.9705,159.9971,159.8994,159.9438,2872.0894
2017-03-10 14:35:00,180.18,180.22,180.14,180.18,4816.904297876705,159.9793,160.0149,159.9438,159.9793,4816.9043
2017-03-10 14:40:00,180.21,180.22,180.14,180.14,3282.3879372243305,160.006,160.0149,159.9438,159.9438,3282.3879
2017-03-10 14:45:00,180.19,180.2,180.06,180.14,4539.952815673402,159.9882,159.9971,159.8728,159.9438,4539.9528
2017-03-10 14:50:00,180.14,180.2,180.07,180.13,4866.14011693507,159.9438,159.9971,159.8817,159.9349,4866.1401
2017-03-10 14:55:00,180.11,180.23,180.07,180.23,4795.363627038671,159.9172,160.0237,159.8817,160.0237,4795.3636
2017-03-10 15:00:00,180.2,180.3,180.2,180.29,5574.930762129449,159.9971,160.0859,159.9971,160.077,5574.9308
2017-03-10 15:05:00,180.32,180.37,180.27,180.36,4788.183403425992,160.1036,160.148,160.0592,160.1392,4788.1834
2017-03-10 15:10:00,180.38,180.41,180.31,180.41,5663.144937942353,160.1569,160.1836,160.0948,160.1836,5663.1449
2017-03-10 15:15:00,180.42,180.61,180.41,180.61,5476.459124012719,160.1924,160.3611,160.1836,160.3611,5476.4591
2017-03-10 15:20:00,180.6,180.65,180.56,180.58,7405.887783362396,160.3523,160.3966,160.3167,160.3345,7405.8878
2017-03-10 15:25:00,180.59,180.74,180.59,180.74,6610.934454815878,160.3434,160.4766,160.3434,160.4766,6610.9345
2017-03-10 15:30:00,180.73,180.79,180.71,180.77,6581.187814134783,160.4677,160.5209,160.4499,160.5032,6581.1878
2017-03-10 15:35:00,180.78,180.82,180.71,180.71,8631.654528669607,160.5121,160.5476,160.4499,160.4499,8631.6545
2017-03-10 15:40:00,180.74,180.75,180.6,180.6,15726.741204226071,160.4766,160.4854,160.3523,160.3523,15726.7412
2017-03-10 15:45:00,180.59,180.74,180.59,180.66,21084.21376551441,160.3434,160.4766,160.3434,160.4055,21084.2138
2017-03-10 15:50:00,180.67,180.84,180.67,180.82,17460.252333572673,160.4144,160.5653,160.4144,160.5476,17460.2523
2017-03-10 15:55:00,180.84,180.84,180.59,180.72,34926.65914452764,160.5653,160.5653,160.3434,160.4588,34926.6591
2017-03-13 09:30:00,180.44,180.45,179.93,180.44,7412.042260744692,160.2102,160.2191,159.7574,160.2102,7412.0423
2017-03-13 09:35:00,180.56,180.79,180.02,180.03,7542.312032003282,160.3167,160.5209,159.8373,159.8462,7542.312
2017-03-13 09:40:00,180.14,180.14,179.81,179.86,3781.926351420658,159.9438,159.9438,159.6508,159.6952,3781.9264
2017-03-13 09:45:00,179.92,180.19,179.84,180.12,5316.442712073032,159.7485,159.9882,159.6775,159.9261,5316.4427
2017-03-13 09:50:00,180.12,180.12,179.56,179.56,2974.6640681095496,159.9261,159.9261,159.4288,159.4288,2974.6641
2017-03-13 09:55:00,179.71,179.79,179.48,179.65,7743.358293158272,159.562,159.6331,159.3578,159.5088,7743.3583
2017-03-13 10:00:00,179.69,179.74,179.53,179.53,2032.003282387937,159.5443,159.5887,159.4022,159.4022,2032.0033
2017-03-13 10:05:00,179.52,179.58,179.35,179.35,2463.842445379013,159.3933,159.4466,159.2424,159.2424,2463.8424
2017-03-13 10:10:00,179.44,179.74,179.36,179.55,7252.025848805005,159.3223,159.5887,159.2513,159.42,7252.0258
2017-03-13 10:15:00,179.57,179.65,179.47,179.52,6564.775874448661,159.4377,159.5088,159.3489,159.3933,6564.7759
2017-03-13 10:20:00,179.55,179.65,179.51,179.63,7948.507539234793,159.42,159.5088,159.3845,159.491,7948.5075
2017-03-13 10:25:00,179.64,179.79,179.63,179.66,4941.019591753,159.4999,159.6331,159.491,159.5176,4941.0196
2017-03-13 10:30:00,179.6,179.62,179.46,179.51,9644.066058057237,159.4644,159.4821,159.3401,159.3845,9644.0661
2017-03-13 10:35:00,179.53,179.63,179.44,179.49,10567.23766540158,159.4022,159.491,159.3223,159.3667,10567.2377
2017-03-13 10:40:00,179.5,179.63,179.5,179.58,4513.283413683455,159.3756,159.491,159.3756,159.4466,4513.2834
2017-03-13 10:45:00,179.54,179.54,179.44,179.44,1760.1805313365471,159.4111,159.4111,159.3223,159.3223,1760.1805
2017-03-13 10:50:00,179.39,179.44,179.32,179.44,2612.5756487844906,159.2779,159.3223,159.2158,159.3223,2612.5756
2017-03-13 10:55:00,179.39,179.42,179.3,179.38,7306.390399015283,159.2779,159.3045,159.198,159.269,7306.3904
2017-03-13 11:00:00,179.42,179.63,179.42,179.57,3412.657708482921,159.3045,159.491,159.3045,159.4377,3412.6577
2017-03-13 11:05:00,179.56,179.7,179.55,179.69,1025.7462303826032,159.4288,159.5532,159.42,159.5443,1025.7462
2017-03-13 11:10:00,179.76,179.88,179.76,179.81,3077.2386911478097,159.6064,159.713,159.6064,159.6508,3077.2387
2017-03-13 11:15:00,179.76,179.82,179.69,179.69,2106.882757205867,159.6064,159.6597,159.5443,159.5443,2106.8828
2017-03-13 11:20:00,179.81,179.95,179.76,179.95,2699.764078367012,159.6508,159.7751,159.6064,159.7751,2699.7641
2017-03-13 11:25:00,179.92,180.04,179.92,179.96,1993.0249256333984,159.7485,159.855,159.7485,159.784,1993.0249
2017-03-13 11:30:00,179.96,179.97,179.59,179.67,7232.536670427736,159.784,159.7929,159.4555,159.5265,7232.5367
2017-03-13 11:35:00,179.73,179.82,179.73,179.81,1230.895476459124,159.5798,159.6597,159.5798,159.6508,1230.8955
2017-03-13 11:40:00,179.76,179.8,179.75,179.75,512.8731151913016,159.6064,159.6419,159.5975,159.5975,512.8731
2017-03-13 11:45:00,179.85,179.85,179.8,179.85,1333.4700994973844,159.6863,159.6863,159.6419,159.6863,1333.4701
2017-03-13 11:50:00,179.89,180.12,179.88,180.04,5589.291209354806,159.7219,159.9261,159.713,159.855,5589.2912
2017-03-13 11:55:00,180.0,180.0,179.95,179.95,512.8731151913016,159.8195,159.8195,159.7751,159.7751,512.8731
2017-03-13 12:00:00,179.97,180.02,179.85,179.85,1885.321571443225,159.7929,159.8373,159.6863,159.6863,1885.3216
2017-03-13 12:05:00,179.82,179.82,179.65,179.65,1230.895476459124,159.6597,159.6597,159.5088,159.5088,1230.8955
2017-03-13 12:10:00,179.62,179.68,179.55,179.58,1436.0447225356447,159.4821,159.5354,159.42,159.4466,1436.0447
2017-03-13 12:15:00,179.59,179.62,179.48,179.48,1756.0775464150167,159.4555,159.4821,159.3578,159.3578,1756.0775
2017-03-13 12:20:00,179.54,179.55,179.46,179.53,3574.7256128833724,159.4111,159.42,159.3401,159.4022,3574.7256
2017-03-13 12:25:00,179.56,179.75,179.56,179.66,2034.0547748487024,159.4288,159.5975,159.4288,159.5176,2034.0548
2017-03-13 12:30:00,179.68,179.7,179.61,179.64,2331.521181659657,159.5354,159.5532,159.4732,159.4999,2331.5212
2017-03-13 12:35:00,179.68,179.71,179.62,179.64,2671.043183916299,159.5354,159.562,159.4821,159.4999,2671.0432
2017-03-13 12:40:00,179.68,179.68,179.58,179.64,1759.1547851061646,159.5354,159.5354,159.4466,159.4999,1759.1548
2017-03-13 12:45:00,179.64,179.7,179.64,179.68,2418.7096112421787,159.4999,159.5532,159.4999,159.5354,2418.7096
2017-03-13 12:50:00,179.71,179.73,179.66,179.68,1756.0775464150167,159.562,159.5798,159.5176,159.5354,1756.0775
2017-03-13 12:55:00,179.71,179.75,179.68,179.75,761.1037029438917,159.562,159.5975,159.5354,159.5975,761.1037
2017-03-13 13:00:00,179.75,179.79,179.68,179.79,3215.7144322494614,159.5975,159.6331,159.5354,159.6331,3215.7144
2017-03-13 13:05:00,179.73,179.73,179.64,179.65,820.5969843060826,159.5798,159.5798,159.4999,159.5088,820.597
2017-03-13 13:10:00,179.65,179.65,179.48,179.48,1743.7685916504256,159.5088,159.5088,159.3578,159.3578,1743.7686
2017-03-13 13:15:00,179.63,179.63,179.45,179.49,844.1891476048825,159.491,159.491,159.3312,159.3667,844.1891
2017-03-13 13:20:00,179.45,179.56,179.45,179.56,2082.264847676685,159.3312,159.4288,159.3312,159.4288,2082.2648
2017-03-13 13:25:00,179.56,179.64,179.49,179.64,3834.2394091701713,159.4288,159.4999,159.3667,159.4999,3834.2394
2017-03-13 13:30:00,179.66,179.8,179.64,179.7,3487.537183300851,159.5176,159.6419,159.4999,159.5532,3487.5372
2017-03-13 13:35:00,179.73,179.74,179.64,179.66,5515.4374807672575,159.5798,159.5887,159.4999,159.5176,5515.4375
2017-03-13 13:40:00,179.69,179.73,179.63,179.67,2699.764078367012,159.5443,159.5798,159.491,159.5265,2699.7641
2017-03-13 13:45:00,179.71,179.74,179.66,179.67,2154.067083803467,159.562,159.5887,159.5176,159.5265,2154.0671
2017-03-13 13:50:00,179.68,179.75,179.68,179.68,2361.267822340753,159.5354,159.5975,159.5354,159.5354,2361.2678
2017-03-13 13:55:00,179.68,179.71,179.59,179.64,18245.973946045742,159.5354,159.562,159.4555,159.4999,18245.9739
2017-03-13 14:00:00,179.63,179.68,179.55,179.59,5788.285978049031,159.491,159.5354,159.42,159.4555,5788.286
2017-03-13 14:05:00,179.58,179.63,179.52,179.58,8238.793722433069,159.4466,159.491,159.3933,159.4466,8238.7937
2017-03-13 14:10:00,179.59,179.66,179.58,179.63,7558.723971689404,159.4555,159.5176,159.4466,159.491,7558.724
2017-03-13 14:15:00,179.63,179.75,179.63,179.64,2923.3767565904195,159.491,159.5975,159.491,159.4999,2923.3768
2017-03-13 14:20:00,179.74,179.87,179.74,179.83,2536.6704277361778,159.5887,159.7041,159.5887,159.6686,2536.6704
2017-03-13 14:25:00,179.77,180.09,179.77,180.01,5393.373679351728,159.6153,159.8994,159.6153,159.8284,5393.3737
2017-03-13 14:30:00,180.07,180.18,180.04,180.05,3181.8648066468354,159.8817,159.9793,159.855,159.8639,3181.8648
2017-03-13 14:35:00,180.15,180.16,180.08,180.16,2051.4924607652065,159.9527,159.9616,159.8905,159.9616,2051.4925
2017-03-13 14:40:00,180.15,180.23,180.11,180.22,1843.265975997538,159.9527,160.0237,159.9172,160.0149,1843.266
2017-03-13 14:45:00,180.19,180.26,180.19,180.25,2064.8271617601804,159.9882,160.0504,159.9882,160.0415,2064.8272
2017-03-13 14:50:00,180.3,180.35,180.27,180.34,2715.1502718227507,160.0859,160.1303,160.0592,160.1214,2715.1503
2017-03-13 14:55:00,180.39,180.4,180.3,180.32,3188.019284029131,160.1658,160.1747,160.0859,160.1036,3188.0193
2017-03-13 15:00:00,180.31,180.34,180.22,180.29,5784.1829931275,160.0948,160.1214,160.0149,160.077,5784.183
2017-03-13 15:05:00,180.28,180.35,180.2,180.29,2129.4491742742844,160.0681,160.1303,159.9971,160.077,2129.4492
2017-03-13 15:10:00,180.28,180.34,180.24,180.24,2851.5745204636373,160.0681,160.1214,160.0326,160.0326,2851.5745
2017-03-13 15:15:00,180.23,180.23,180.17,180.19,4527.643860908811,160.0237,160.0237,159.9705,159.9882,4527.6439
2017-03-13 15:20:00,180.21,180.29,180.21,180.28,1960.201046261155,160.006,160.077,160.006,160.0681,1960.201
2017-03-13 15:25:00,180.28,180.36,180.26,180.35,6795.5687762847465,160.0681,160.1392,160.0504,160.1303,6795.5688
2017-03-13 15:30:00,180.39,180.43,180.34,180.35,8689.096317571033,160.1658,160.2013,160.1214,160.1303,8689.0963
2017-03-13 15:35:00,180.35,180.45,180.31,180.34,10560.0574417889,160.1303,160.2191,160.0948,160.1214,10560.0574
2017-03-13 15:40:00,180.36,180.36,180.16,180.22,8897.322802338702,160.1392,160.1392,159.9616,160.0149,8897.3228
2017-03-13 15:45:00,180.27,180.41,180.23,180.36,10233.870140527231,160.0592,160.1836,160.0237,160.1392,10233.8701
2017-03-13 15:50:00,180.35,180.37,180.21,180.29,10616.473484459944,160.1303,160.148,160.006,160.077,10616.4735
2017-03-13 15:55:00,180.3,180.41,180.22,180.27,32053.54395322597,160.0859,160.1836,160.0149,160.0592,32053.544
2017-03-14 09:30:00,179.73,180.02,179.3,179.37,46302.18483947071,159.5798,159.8373,159.198,159.2602,46302.1848
2017-03-14 09:35:00,179.38,179.48,178.97,179.32,12461.790952918249,159.269,159.3578,158.905,159.2158,12461.791
2017-03-14 09:40:00,179.37,179.48,179.18,179.29,26911.47810031798,159.2602,159.3578,159.0915,159.1891,26911.4781
2017-03-14 09:45:00,179.38,179.48,179.37,179.37,17785.41388860396,159.269,159.3578,159.2602,159.2602,17785.4139
2017-03-14 09:50:00,179.33,179.46,179.29,179.38,9912.811570417478,159.2246,159.3401,159.1891,159.269,9912.8116
2017-03-14 09:55:00,179.48,179.49,179.26,179.48,11857.626423222897,159.3578,159.3667,159.1625,159.3578,11857.6264
2017-03-14 10:00:00,179.48,179.52,179.33,179.47,2687.455123602421,159.3578,159.3933,159.2246,159.3489,2687.4551
2017-03-14 10:05:00,179.46,179.52,179.28,179.28,4717.406913529592,159.3401,159.3933,159.1802,159.1802,4717.4069
2017-03-14 10:10:00,179.13,179.35,179.12,179.12,3720.3815775977023,159.0471,159.2424,159.0382,159.0382,3720.3816
2017-03-14 10:15:00,179.2,179.3,179.16,179.21,14997.435634424042,159.1092,159.198,159.0737,159.1181,14997.4356
2017-03-14 10:20:00,179.06,179.22,179.01,179.01,7417.170991896604,158.9849,159.127,158.9405,158.9405,7417.171
2017-03-14 10:25:00,179.05,179.05,178.72,178.85,5347.215098984511,158.976,158.976,158.683,158.7984,5347.2151
2017-03-14 10:30:00,178.76,178.79,178.56,178.73,12275.105138988614,158.7185,158.7452,158.541,158.6919,12275.1051
2017-03-14 10:35:00,178.73,178.85,178.5,178.68,20173.35111293466,158.6919,158.7984,158.4877,158.6475,20173.3511
2017-03-14 10:40:00,178.61,178.61,177.49,178.01,36197.55872397168,158.5854,158.5854,157.5909,158.0526,36197.5587
2017-03-14 10:45:00,178.02,178.16,177.92,178.04,15357.472561288336,158.0615,158.1858,157.9727,158.0793,15357.4726
2017-03-14 10:50:00,178.1,178.56,178.1,178.28,12210.48312647451,158.1325,158.541,158.1325,158.2924,12210.4831
2017-03-14 10:55:00,178.4,178.55,178.28,178.49,6411.939686121653,158.3989,158.5321,158.2924,158.4788,6411.9397
2017-03-14 11:00:00,178.5,178.5,178.28,178.46,11722.227920812393,158.4877,158.4877,158.2924,158.4522,11722.2279
2017-03-14 11:05:00,178.46,178.74,178.33,178.66,26749.410195917528,158.4522,158.7008,158.3367,158.6298,26749.4102
2017-03-14 11:10:00,178.65,178.88,178.46,178.85,28796.799671761204,158.6209,158.8251,158.4522,158.7984,28796.7997
2017-03-14 11:15:00,178.78,178.88,178.57,178.72,13467.0222586932,158.7363,158.8251,158.5498,158.683,13467.0223
2017-03-14 11:20:00,178.66,178.79,178.44,178.53,8602.933634218894,158.6298,158.7452,158.4344,158.5143,8602.9336
2017-03-14 11:25:00,178.56,178.81,178.55,178.65,7564.878449071699,158.541,158.7629,158.5321,158.6209,7564.8784
2017-03-14 11:30:00,178.62,178.8,178.57,178.76,7477.690019489178,158.5942,158.7541,158.5498,158.7185,7477.69
2017-03-14 11:35:00,178.74,178.74,178.48,178.57,6562.724381987896,158.7008,158.7008,158.4699,158.5498,6562.7244
2017-03-14 11:40:00,178.62,178.66,178.49,178.49,6119.602010462611,158.5942,158.6298,158.4788,158.4788,6119.602
2017-03-14 11:45:00,178.47,178.56,178.41,178.43,4049.646117550518,158.4611,158.541,158.4078,158.4255,4049.6461
2017-03-14 11:50:00,178.46,178.67,178.44,178.67,10549.799979485077,158.4522,158.6386,158.4344,158.6386,10549.8
2017-03-14 11:55:00,178.66,178.75,178.56,178.61,8542.41460662632,158.6298,158.7097,158.541,158.5854,8542.4146
2017-03-14 12:00:00,178.56,178.59,178.39,178.54,5992.4094778951685,158.541,158.5676,158.39,158.5232,5992.4095
2017-03-14 12:05:00,178.55,178.55,178.25,178.26,3264.9502513078264,158.5321,158.5321,158.2657,158.2746,3264.9503
2017-03-14 12:10:00,178.24,178.24,178.12,178.12,1282.182787978254,158.2568,158.2568,158.1503,158.1503,1282.1828
2017-03-14 12:15:00,178.2,178.2,177.86,177.92,11598.112626936096,158.2213,158.2213,157.9194,157.9727,11598.1126
2017-03-14 12:20:00,177.96,178.19,177.93,178.12,7800.800082059698,158.0082,158.2124,157.9816,158.1503,7800.8001
2017-03-14 12:25:00,178.18,178.23,178.1,178.16,5436.455021027798,158.2036,158.248,158.1325,158.1858,5436.455
2017-03-14 12:30:00,178.18,178.25,178.08,178.25,5460.047184326598,158.2036,158.2657,158.1148,158.2657,5460.0472
2017-03-14 12:35:00,178.21,178.32,178.11,178.28,3181.8648066468354,158.2302,158.3279,158.1414,158.2924,3181.8648
2017-03-14 12:40:00,178.31,178.42,178.14,178.22,6189.3527541286285,158.319,158.4167,158.1681,158.2391,6189.3528
2017-03-14 12:45:00,178.36,178.36,178.2,178.27,4319.417376141142,158.3634,158.3634,158.2213,158.2835,4319.4174
2017-03-14 12:50:00,178.26,178.33,178.18,178.32,5652.887475638527,158.2746,158.3367,158.2036,158.3279,5652.8875
2017-03-14 12:55:00,178.26,178.36,178.2,178.36,3077.2386911478097,158.2746,158.3634,158.2213,158.3634,3077.2387
2017-03-14 13:00:00,178.41,178.48,178.37,178.4,3077.2386911478097,158.4078,158.4699,158.3723,158.3989,3077.2387
2017-03-14 13:05:00,178.39,178.41,178.25,178.27,8140.32208431634,158.39,158.4078,158.2657,158.2835,8140.3221
2017-03-14 13:10:00,178.37,178.49,178.31,178.47,6314.493794235306,158.3723,158.4788,158.319,158.4611,6314.4938
2017-03-14 13:15:00,178.5,178.5,178.34,178.37,1866.858139296338,158.4877,158.4877,158.3456,158.3723,1866.8581
2017-03-14 13:20:00,178.37,178.41,178.17,178.33,18968.0992922351,158.3723,158.4078,158.1947,158.3367,18968.0993
2017-03-14 13:25:00,178.37,178.51,178.33,178.5,4349.164016822238,158.3723,158.4966,158.3367,158.4877,4349.164
2017-03-14 13:30:00,178.47,178.49,178.2,178.29,11256.539132218688,158.4611,158.4788,158.2213,158.3012,11256.5391
2017-03-14 13:35:00,178.38,178.47,178.38,178.45,4158.375217971074,158.3811,158.4611,158.3811,158.4433,4158.3752
2017-03-14 13:40:00,178.46,178.5,178.36,178.43,3437.275618012104,158.4522,158.4877,158.3634,158.4255,3437.2756
2017-03-14 13:45:00,178.46,178.46,178.08,178.19,15446.712483331625,158.4522,158.4522,158.1148,158.2124,15446.7125
2017-03-14 13:50:00,178.19,178.25,178.07,178.25,5023.0792901836085,158.2124,158.2657,158.1059,158.2657,5023.0793
2017-03-14 13:55:00,178.26,178.43,178.22,178.4,2567.442814647656,158.2746,158.4255,158.2391,158.3989,2567.4428
2017-03-14 14:00:00,178.46,178.52,178.46,178.5,1805.3133654733813,158.4522,158.5054,158.4522,158.4877,1805.3134
2017-03-14 14:05:00,178.5,178.51,178.36,178.41,4658.939378397784,158.4877,158.4966,158.3634,158.4078,4658.9394
2017-03-14 14:10:00,178.44,178.52,178.18,178.32,5401.5796491947885,158.4344,158.5054,158.2036,158.3279,5401.5796
2017-03-14 14:15:00,178.28,178.43,178.28,178.34,12293.5685711355,158.2924,158.4255,158.2924,158.3456,12293.5686
2017-03-14 14:20:00,178.35,178.39,178.25,178.39,2755.1543748076724,158.3545,158.39,158.2657,158.39,2755.1544
2017-03-14 14:25:00,178.3,178.41,178.24,178.32,6758.641911990973,158.3101,158.4078,158.2568,158.3279,6758.6419
2017-03-14 14:30:00,178.32,178.41,178.31,178.39,4809.724074264027,158.3279,158.4078,158.319,158.39,4809.7241
2017-03-14 14:35:00,178.39,178.43,178.07,178.28,11148.835778028517,158.39,158.4255,158.1059,158.2924,11148.8358
2017-03-14 14:40:00,178.31,178.32,178.1,178.22,8179.300441070879,158.319,158.3279,158.1325,158.2391,8179.3004
2017-03-14 14:45:00,178.23,178.3,178.12,178.12,4933.839368140322,158.248,158.3101,158.1503,158.1503,4933.8394
2017-03-14 14:50:00,178.12,178.21,177.99,178.03,6676.582213560365,158.1503,158.2302,158.0349,158.0704,6676.5822
2017-03-14 14:55:00,178.09,178.16,178.05,178.13,7580.264642527439,158.1237,158.1858,158.0881,158.1592,7580.2646
2017-03-14 15:00:00,178.13,178.23,178.08,178.16,6938.147502307928,158.1592,158.248,158.1148,158.1858,6938.1475
2017-03-14 15:05:00,178.17,178.36,178.17,178.26,8886.039593804493,158.1947,158.3634,158.1947,158.2746,8886.0396
2017-03-14 15:10:00,178.28,178.42,178.28,178.41,4345.061031900707,158.2924,158.4167,158.2924,158.4078,4345.061
2017-03-14 15:15:00,178.42,178.57,178.4,178.56,7814.134783054672,158.4167,158.5498,158.3989,158.541,7814.1348
2017-03-14 15:20:00,178.59,178.67,178.53,178.64,3934.7625397476654,158.5676,158.6386,158.5143,158.612,3934.7625
2017-03-14 15:25:00,178.67,178.75,178.58,178.66,8221.356036516565,158.6386,158.7097,158.5587,158.6298,8221.356
2017-03-14 15:30:00,178.72,178.74,178.35,178.46,19689.198892194072,158.683,158.7008,158.3545,158.4522,19689.1989
2017-03-14 15:35:00,178.51,178.61,178.48,178.49,7191.506821212432,158.4966,158.5854,158.4699,158.4788,7191.5068
2017-03-14 15:40:00,178.51,178.58,178.39,178.46,10453.37983382911,158.4966,158.5587,158.39,158.4522,10453.3798
2017-03-14 15:45:00,178.45,178.55,178.38,178.53,13660.888296235513,158.4433,158.5321,158.3811,158.5143,13660.8883
2017-03-14 15:50:00,178.49,178.52,178.36,178.44,22015.591342701813,158.4788,158.5054,158.3634,158.4344,22015.5913
2017-03-14 15:55:00,178.44,178.46,178.3,178.41,38999.89742537696,158.4344,158.4522,158.3101,158.4078,38999.8974
2017-03-15 09:30:00,178.99,179.19,178.27,179.08,17080.72622833111,158.9228,159.1003,158.2835,159.0027,17080.7262
2017-03-15 09:35:00,178.88,179.46,178.77,179.17,13552.159195814957,158.8251,159.3401,158.7274,159.0826,13552.1592
2017-03-15 09:40:00,179.27,179.34,179.09,179.09,29364.037337162783,159.1714,159.2335,159.0115,159.0115,29364.0373
2017-03-15 09:45:00,179.18,179.41,179.18,179.24,20482.100728279824,159.0915,159.2957,159.0915,159.1447,20482.1007
2017-03-15 09:50:00,179.26,179.39,179.09,179.25,12319.212226895066,159.1625,159.2779,159.0115,159.1536,12319.2122
2017-03-15 09:55:00,179.25,179.47,179.25,179.39,11585.803672171503,159.1536,159.3489,159.1536,159.2779,11585.8037
2017-03-15 10:00:00,179.44,179.45,178.96,179.09,14680.48004923582,159.3223,159.3312,158.8961,159.0115,14680.48
2017-03-15 10:05:00,179.2,179.29,178.87,178.87,8162.888501384757,159.1092,159.1891,158.8162,158.8162,8162.8885
2017-03-15 10:10:00,179.01,179.1,178.86,178.92,5271.309877936198,158.9405,159.0204,158.8073,158.8606,5271.3099
2017-03-15 10:15:00,178.96,178.99,178.81,178.99,2172.5305159503537,158.8961,158.9228,158.7629,158.9228,2172.5305
2017-03-15 10:20:00,179.01,179.1,178.86,178.97,7587.444866140117,158.9405,159.0204,158.8073,158.905,7587.4449
2017-03-15 10:25:00,179.0,179.07,178.88,179.07,8507.539234793312,158.9316,158.9938,158.8251,158.9938,8507.5392
2017-03-15 10:30:00,179.09,179.09,178.92,178.98,5051.800184634321,159.0115,159.0115,158.8606,158.9139,5051.8002
2017-03-15 10:35:00,178.97,179.08,178.97,179.01,6841.727356651964,158.905,159.0027,158.905,158.9405,6841.7274
2017-03-15 10:40:00,179.02,179.13,178.8,178.92,28569.084008616268,158.9494,159.0471,158.7541,158.8606,28569.084
2017-03-15 10:45:00,178.86,178.9,178.78,178.86,9608.164939993843,158.8073,158.8428,158.7363,158.8073,9608.1649
2017-03-15 10:50:00,178.95,178.99,178.7,178.8,9074.776900194893,158.8872,158.9228,158.6653,158.7541,9074.7769
2017-03-15 10:55:00,178.81,178.95,178.58,178.59,9187.608985536976,158.7629,158.8872,158.5587,158.5676,9187.609
2017-03-15 11:00:00,178.59,178.65,178.44,178.5,10091.29141450405,158.5676,158.6209,158.4344,158.4877,10091.2914
2017-03-15 11:05:00,178.49,178.68,178.42,178.68,6692.994153246486,158.4788,158.6475,158.4167,158.6475,6692.9942
2017-03-15 11:10:00,178.64,179.01,178.63,178.87,8441.891476048826,158.612,158.9405,158.6031,158.8162,8441.8915
2017-03-15 11:15:00,179.06,179.13,178.98,179.12,6437.583341881218,158.9849,159.0471,158.9139,159.0382,6437.5833
2017-03-15 11:20:00,179.08,179.12,179.04,179.1,7655.144117345369,159.0027,159.0382,158.9671,159.0204,7655.1441
2017-03-15 11:25:00,179.11,179.17,178.9,178.95,12082.264847676684,159.0293,159.0826,158.8428,158.8872,12082.2648
2017-03-15 11:30:00,178.96,179.0,178.85,178.91,10970.355933941944,158.8961,158.9316,158.7984,158.8517,10970.3559
2017-03-15 11:35:00,178.88,179.01,178.87,178.9,8717.817212021746,158.8251,158.9405,158.8162,158.8428,8717.8172
2017-03-15 11:40:00,178.89,178.89,178.7,178.74,5064.109139398913,158.834,158.834,158.6653,158.7008,5064.1091
2017-03-15 11:45:00,178.73,178.84,178.45,178.75,15020.00205149246,158.6919,158.7896,158.4433,158.7097,15020.0021
2017-03-15 11:50:00,178.79,178.86,178.76,178.77,6170.889321981742,158.7452,158.8073,158.7185,158.7274,6170.8893
2017-03-15 11:55:00,178.8,178.93,178.79,178.79,5191.301671966356,158.7541,158.8695,158.7452,158.7452,5191.3017
2017-03-15 12:00:00,178.82,179.01,178.8,179.01,4624.064006564776,158.7718,158.9405,158.7541,158.9405,4624.064
2017-03-15 12:05:00,178.98,178.99,178.9,178.9,4257.872602318186,158.9139,158.9228,158.8428,158.8428,4257.8726
2017-03-15 12:10:00,178.91,178.97,178.9,178.95,9253.256744281463,158.8517,158.905,158.8428,158.8872,9253.2567
2017-03-15 12:15:00,179.0,179.01,178.87,178.87,5651.861729408144,158.9316,158.9405,158.8162,158.8162,5651.8617
2017-03-15 12:20:00,178.89,178.9,178.79,178.81,6808.90347727972,158.834,158.8428,158.7452,158.7629,6808.9035
2017-03-15 12:25:00,178.83,178.87,178.71,178.81,13140.83495743153,158.7807,158.8162,158.6741,158.7629,13140.835
2017-03-15 12:30:00,178.87,178.87,178.73,178.82,12186.89096317571,158.8162,158.8162,158.6919,158.7718,12186.891
2017-03-15 12:35:00,178.88,178.95,178.63,178.63,17495.12770540568,158.8251,158.8872,158.6031,158.6031,17495.1277
2017-03-15 12:40:00,178.72,178.86,178.61,178.67,7535.1318083906035,158.683,158.8073,158.5854,158.6386,7535.1318
2017-03-15 12:45:00,178.68,178.89,178.68,178.84,4667.145348240845,158.6475,158.834,158.6475,158.7896,4667.1453
2017-03-15 12:50:00,178.88,179.13,178.88,179.11,4169.6584265052825,158.8251,159.0471,158.8251,159.0293,4169.6584
2017-03-15 12:55:00,179.13,179.18,179.12,179.18,5792.388962970561,159.0471,159.0915,159.0382,159.0915,5792.389
2017-03-15 13:00:00,179.19,179.26,179.17,179.25,4685.608780387732,159.1003,159.1625,159.0826,159.1536,4685.6088
2017-03-15 13:05:00,179.22,179.34,179.17,179.29,8046.979177351523,159.127,159.2335,159.0826,159.1891,8046.9792
2017-03-15 13:10:00,179.28,179.4,179.25,179.25,6099.087085854959,159.1802,159.2868,159.1536,159.1536,6099.0871
2017-03-15 13:15:00,179.24,179.26,179.17,179.18,5469.278900400041,159.1447,159.1625,159.0826,159.0915,5469.2789
2017-03-15 13:20:00,179.22,179.32,179.22,179.29,4160.426710431839,159.127,159.2158,159.127,159.1891,4160.4267
2017-03-15 13:25:00,179.28,179.32,179.27,179.32,2571.5457995691863,159.1802,159.2158,159.1714,159.2158,2571.5458
2017-03-15 13:30:00,179.29,179.29,179.2,179.24,5771.874038362908,159.1891,159.1891,159.1092,159.1447,5771.874
2017-03-15 13:35:00,179.23,179.23,179.14,179.17,4340.958046979177,159.1358,159.1358,159.0559,159.0826,4340.958
2017-03-15 13:40:00,179.18,179.23,179.06,179.06,4827.161760180531,159.0915,159.1358,158.9849,158.9849,4827.1618
2017-03-15 13:45:00,179.06,179.14,179.04,179.13,4040.4144014770745,158.9849,159.0559,158.9671,159.0471,4040.4144
2017-03-15 13:50:00,179.14,179.14,178.97,178.97,2995.1789927172017,159.0559,159.0559,158.905,158.905,2995.179
2017-03-15 13:55:00,179.02,179.07,178.61,178.78,11858.652169453277,158.9494,158.9938,158.5854,158.7363,11858.6522
2017-03-15 14:00:00,178.94,179.65,178.84,179.65,12440.250282080213,158.8784,159.5088,158.7896,159.5088,12440.2503
2017-03-15 14:05:00,179.65,179.8,179.49,179.75,13801.415529797929,159.5088,159.6419,159.3667,159.5975,13801.4155
2017-03-15 14:10:00,179.69,179.76,179.48,179.48,14125.55133859883,159.5443,159.6064,159.3578,159.3578,14125.5513
2017-03-15 14:15:00,179.42,179.62,179.39,179.48,4315.314391219612,159.3045,159.4821,159.2779,159.3578,4315.3144
2017-03-15 14:20:00,179.55,179.64,179.4,179.5,10444.148117755669,159.42,159.4999,159.2868,159.3756,10444.1481
2017-03-15 14:25:00,179.5,179.5,179.31,179.42,10891.373474202484,159.3756,159.3756,159.2069,159.3045,10891.3735
2017-03-15 14:30:00,179.39,179.4,178.99,178.99,12766.43758334188,159.2779,159.2868,158.9228,158.9228,12766.4376
2017-03-15 14:35:00,179.04,179.22,178.98,179.13,9569.186583239309,158.9671,159.127,158.9139,159.0471,9569.1866
2017-03-15 14:40:00,179.21,179.41,179.21,179.35,7949.533285465175,159.1181,159.2957,159.1181,159.2424,7949.5333
2017-03-15 14:45:00,179.38,179.59,179.37,179.48,10164.119396861215,159.269,159.4555,159.2602,159.3578,10164.1194
2017-03-15 14:50:00,179.54,179.82,179.48,179.68,6313.468048004924,159.4111,159.6597,159.3578,159.5354,6313.468
2017-03-15 14:55:00,179.69,179.81,179.68,179.81,9079.905631346805,159.5443,159.6508,159.5354,159.6508,9079.9056
2017-03-15 15:00:00,179.83,179.97,179.75,179.81,11907.887988511642,159.6686,159.7929,159.5975,159.6508,11907.888
2017-03-15 15:05:00,179.71,179.88,179.71,179.77,8939.378397784389,159.562,159.713,159.562,159.6153,8939.3784
2017-03-15 15:10:00,179.76,179.77,179.64,179.74,13465.996512462816,159.6064,159.6153,159.4999,159.5887,13465.9965
2017-03-15 15:15:00,179.76,179.79,179.62,179.79,27012.00123089548,159.6064,159.6331,159.4821,159.6331,27012.0012
2017-03-15 15:20:00,179.74,179.8,179.67,179.8,15259.000923171609,159.5887,159.6419,159.5265,159.6419,15259.0009
2017-03-15 15:25:00,179.81,179.83,179.66,179.74,14998.461380654426,159.6508,159.6686,159.5176,159.5887,14998.4614
2017-03-15 15:30:00,179.75,179.92,179.75,179.87,13399.323007487948,159.5975,159.7485,159.5975,159.7041,13399.323
2017-03-15 15:35:00,179.88,180.12,179.86,179.95,14179.915888809108,159.713,159.9261,159.6952,159.7751,14179.9159
2017-03-15 15:40:00,179.97,180.03,179.93,179.97,22059.698430608267,159.7929,159.8462,159.7574,159.7929,22059.6984
2017-03-15 15:45:00,179.95,180.05,179.85,179.88,23190.07077648989,159.7751,159.8639,159.6863,159.713,23190.0708
2017-03-15 15:50:00,179.9,180.07,179.9,179.98,37181.24935890861,159.7307,159.8817,159.7307,159.8018,37181.2494
2017-03-15 15:55:00,179.99,180.04,179.8,179.93,62675.14616883783,159.8106,159.855,159.6419,159.7574,62675.1462
2017-03-16 09:30:00,178.85,179.33,177.58,178.1,54463.0218483947,158.7984,159.2246,157.6708,158.1325,54463.0218
2017-03-16 09:35:00,178.12,178.82,178.04,178.1,11850.446199610216,158.1503,158.7718,158.0793,158.1325,11850.4462
2017-03-16 09:40:00,178.11,178.23,177.53,177.79,25425.171812493587,158.1414,158.248,157.6264,157.8573,25425.1718
2017-03-16 09:45:00,177.8,178.12,177.49,177.88,15143.091599138372,157.8662,158.1503,157.5909,157.9372,15143.0916
2017-03-16 09:50:00,177.96,177.96,177.46,177.62,9297.363832187915,158.0082,158.0082,157.5643,157.7063,9297.3638
2017-03-16 09:55:00,177.56,177.59,177.12,177.37,25170.786747358703,157.6531,157.6797,157.2624,157.4844,25170.7867
2017-03-16 10:00:00,177.37,177.46,177.09,177.13,27814.13478305468,157.4844,157.5643,157.2358,157.2713,27814.1348
2017-03-16 10:05:00,177.18,177.2,176.73,176.89,23910.14463021848,157.3157,157.3334,156.9161,157.0582,23910.1446
2017-03-16 10:10:00,176.92,176.95,176.55,176.64,17257.154579956918,157.0848,157.1115,156.7563,156.8362,17257.1546
2017-03-16 10:15:00,176.6,176.71,176.54,176.61,15447.738229562006,156.8007,156.8984,156.7474,156.8096,15447.7382
2017-03-16 10:20:00,176.65,176.76,176.36,176.36,14149.14350189763,156.8451,156.9428,156.5876,156.5876,14149.1435
2017-03-16 10:25:00,176.43,176.78,176.16,176.59,55227.20279002975,156.6498,156.9605,156.41,156.7918,55227.2028
2017-03-16 10:30:00,176.6,177.14,176.58,177.13,32138.680890347725,156.8007,157.2802,156.7829,157.2713,32138.6809
2017-03-16 10:35:00,177.11,177.14,176.79,176.95,22861.831982767464,157.2535,157.2802,156.9694,157.1115,22861.832
2017-03-16 10:40:00,177.0,177.24,176.71,176.92,15331.828905528771,157.1559,157.369,156.8984,157.0848,15331.8289
2017-03-16 10:45:00,176.92,177.13,176.52,176.95,33911.17037644886,157.0848,157.2713,156.7297,157.1115,33911.1704
2017-03-16 10:50:00,177.03,177.03,176.63,176.64,19339.4194276336,157.1825,157.1825,156.8273,156.8362,19339.4194
2017-03-16 10:55:00,176.59,176.93,176.33,176.87,12242.281259616371,156.7918,157.0937,156.561,157.0404,12242.2813
2017-03-16 11:00:00,176.92,176.92,176.3,176.34,12425.889834854856,157.0848,157.0848,156.5343,156.5699,12425.8898
2017-03-16 11:05:00,176.35,176.45,176.28,176.43,12183.813724484562,156.5787,156.6675,156.5166,156.6498,12183.8137
2017-03-16 11:10:00,176.53,176.6,176.4,176.44,9906.657093035185,156.7386,156.8007,156.6231,156.6586,9906.6571
2017-03-16 11:15:00,176.43,176.93,176.37,176.84,6249.871781721202,156.6498,157.0937,156.5965,157.0138,6249.8718
2017-03-16 11:20:00,176.78,176.91,176.66,176.9,6536.054979997948,156.9605,157.076,156.854,157.0671,6536.055
2017-03-16 11:25:00,176.82,176.83,176.56,176.56,4438.403938865525,156.996,157.0049,156.7652,156.7652,4438.4039
2017-03-16 11:30:00,176.49,176.5,176.17,176.17,12662.837214073235,156.703,156.7119,156.4189,156.4189,12662.8372
2017-03-16 11:35:00,176.21,176.22,176.02,176.05,5758.539337367935,156.4544,156.4633,156.2857,156.3124,5758.5393
2017-03-16 11:40:00,176.03,176.06,175.83,175.87,13396.2457687968,156.2946,156.3212,156.117,156.1525,13396.2458
2017-03-16 11:45:00,176.0,176.0,175.7,175.76,17149.451225766745,156.268,156.268,156.0016,156.0549,17149.4512
2017-03-16 11:50:00,175.78,175.99,175.74,175.95,7058.159811262693,156.0726,156.2591,156.0371,156.2236,7058.1598
2017-03-16 11:55:00,175.99,176.01,175.63,175.63,11119.08913734742,156.2591,156.2769,155.9395,155.9395,11119.0891
2017-03-16 12:00:00,175.66,175.95,175.64,175.95,12711.04728690122,155.9661,156.2236,155.9483,156.2236,12711.0473
2017-03-16 12:05:00,175.97,176.06,175.88,176.0,11049.338393681404,156.2413,156.3212,156.1614,156.268,11049.3384
2017-03-16 12:10:00,176.01,176.03,175.8,175.87,7444.866140116935,156.2769,156.2946,156.0904,156.1525,7444.8661
2017-03-16 12:15:00,175.81,176.03,175.8,175.82,25940.09642014565,156.0993,156.2946,156.0904,156.1082,25940.0964
2017-03-16 12:20:00,175.84,175.87,175.58,175.61,8208.021335521591,156.1259,156.1525,155.8951,155.9217,8208.0213
2017-03-16 12:25:00,175.67,176.22,175.66,176.22,44695.866242691554,155.975,156.4633,155.9661,156.4633,44695.8662
2017-03-16 12:30:00,176.22,176.22,175.92,176.07,32242.28125961637,156.4633,156.4633,156.1969,156.3301,32242.2813
2017-03-16 12:35:00,176.12,176.35,175.98,175.98,20096.420145655964,156.3745,156.5787,156.2502,156.2502,20096.4201
2017-03-16 12:40:00,175.96,176.25,175.95,176.25,7241.7683865011795,156.2325,156.4899,156.2236,156.4899,7241.7684
2017-03-16 12:45:00,176.3,176.35,176.2,176.24,18578.31572468971,156.5343,156.5787,156.4456,156.4811,18578.3157
2017-03-16 12:50:00,176.26,176.31,176.21,176.29,11361.165247717714,156.4988,156.5432,156.4544,156.5255,11361.1652
2017-03-16 12:55:00,176.25,176.35,176.14,176.25,10688.275720586726,156.4899,156.5787,156.3923,156.4899,10688.2757
2017-03-16 13:00:00,176.28,176.53,176.17,176.21,30114.88357780285,156.5166,156.7386,156.4189,156.4544,30114.8836
2017-03-16 13:05:00,176.13,176.45,175.83,176.25,40375.42312032003,156.3834,156.6675,156.117,156.4899,40375.4231
2017-03-16 13:10:00,176.36,176.65,176.25,176.25,30379.526105241563,156.5876,156.8451,156.4899,156.4899,30379.5261
2017-03-16 13:15:00,176.22,176.23,175.97,176.09,4946.148322904913,156.4633,156.4722,156.2413,156.3479,4946.1483
2017-03-16 13:20:00,175.93,176.0,175.8,175.88,9373.269053236229,156.2058,156.268,156.0904,156.1614,9373.2691
2017-03-16 13:25:00,175.91,175.92,175.82,175.9,3522.41255513386,156.1881,156.1969,156.1082,156.1792,3522.4126
2017-03-16 13:30:00,175.89,176.05,175.86,176.02,8979.382500769309,156.1703,156.3124,156.1437,156.2857,8979.3825
2017-03-16 13:35:00,175.92,175.97,175.73,175.73,7489.998974253769,156.1969,156.2413,156.0282,156.0282,7489.999
2017-03-16 13:40:00,175.77,176.04,175.75,175.85,7286.901220638014,156.0638,156.3035,156.046,156.1348,7286.9012
2017-03-16 13:45:00,175.86,175.99,175.8,175.97,5311.31398092112,156.1437,156.2591,156.0904,156.2413,5311.314
2017-03-16 13:50:00,175.99,176.14,175.96,176.13,9260.436967894142,156.2591,156.3923,156.2325,156.3834,9260.437
2017-03-16 13:55:00,176.02,176.17,176.01,176.12,11898.656272438198,156.2857,156.4189,156.2769,156.3745,11898.6563
2017-03-16 14:00:00,176.08,176.08,175.83,175.83,11816.59657400759,156.339,156.339,156.117,156.117,11816.5966
2017-03-16 14:05:00,175.87,176.11,175.75,175.87,15825.212842342804,156.1525,156.3656,156.046,156.1525,15825.2128
2017-03-16 14:10:00,175.87,175.95,175.79,175.95,10761.10370294389,156.1525,156.2236,156.0815,156.2236,10761.1037
2017-03-16 14:15:00,175.93,176.08,175.8,176.07,9724.07426402708,156.2058,156.339,156.0904,156.3301,9724.0743
2017-03-16 14:20:00,176.05,176.13,175.98,176.0,5589.291209354806,156.3124,156.3834,156.2502,156.268,5589.2912
2017-03-16 14:25:00,176.06,176.1,176.02,176.06,5198.481895579033,156.3212,156.3568,156.2857,156.3212,5198.4819
2017-03-16 14:30:00,176.1,176.17,176.03,176.12,10111.806339111705,156.3568,156.4189,156.2946,156.3745,10111.8063
2017-03-16 14:35:00,176.12,176.23,175.98,176.03,9882.039183506,156.3745,156.4722,156.2502,156.2946,9882.0392
2017-03-16 14:40:00,176.06,176.21,176.01,176.08,6998.666529900503,156.3212,156.4544,156.2769,156.339,6998.6665
2017-03-16 14:45:00,176.06,176.06,175.91,176.0,8448.045953431121,156.3212,156.3212,156.1881,156.268,8448.046
2017-03-16 14:50:00,176.04,176.06,175.94,175.94,3740.8965022053535,156.3035,156.3212,156.2147,156.2147,3740.8965
2017-03-16 14:55:00,175.98,176.05,175.93,175.93,4308.134167606934,156.2502,156.3124,156.2058,156.2058,4308.1342
2017-03-16 15:00:00,175.93,176.16,175.93,176.14,7988.511642219714,156.2058,156.41,156.2058,156.3923,7988.5116
2017-03-16 15:05:00,176.09,176.21,176.09,176.21,4635.347215098985,156.3479,156.4544,156.3479,156.4544,4635.3472
2017-03-16 15:10:00,176.24,176.34,176.14,176.14,7436.6601702738735,156.4811,156.5699,156.3923,156.3923,7436.6602
2017-03-16 15:15:00,176.19,176.31,176.14,176.22,13037.234588162888,156.4367,156.5432,156.3923,156.4633,13037.2346
2017-03-16 15:20:00,176.23,176.41,176.23,176.41,5198.481895579033,156.4722,156.632,156.4722,156.632,5198.4819
2017-03-16 15:25:00,176.34,176.34,176.18,176.19,11315.006667350495,156.5699,156.5699,156.4278,156.4367,11315.0067
2017-03-16 15:30:00,176.22,176.43,176.17,176.41,15975.997538209049,156.4633,156.6498,156.4189,156.632,15975.9975
2017-03-16 15:35:00,176.38,176.62,176.38,176.61,11150.88727048928,156.6054,156.8185,156.6054,156.8096,11150.8873
2017-03-16 15:40:00,176.56,176.66,176.54,176.66,16288.85013847574,156.7652,156.854,156.7474,156.854,16288.8501
2017-03-16 15:45:00,176.67,176.7,176.5,176.56,24030.15693917325,156.8629,156.8895,156.7119,156.7652,24030.1569
2017-03-16 15:50:00,176.56,176.71,176.55,176.71,17413.068006975074,156.7652,156.8984,156.7563,156.8984,17413.068
2017-03-16 15:55:00,176.71,176.86,176.54,176.76,73849.6256026259,156.8984,157.0316,156.7474,156.9428,73849.6256
2017-03-17 09:30:00,177.13,177.24,176.86,177.08,199074.77690019488,157.2713,157.369,157.0316,157.2269,199074.7769
2017-03-17 09:35:00,177.09,177.23,176.68,176.92,11278.079803056724,157.2358,157.3601,156.8717,157.0848,11278.0798
2017-03-17 09:40:00,177.05,177.31,176.89,177.31,14044.517386398604,157.2003,157.4311,157.0582,157.4311,14044.5174
2017-03-17 09:45:00,177.26,178.0,177.26,177.95,4540.978561903785,157.3867,158.0437,157.3867,157.9994,4540.9786
2017-03-17 09:50:00,178.03,178.04,177.75,177.82,10853.420863678326,158.0704,158.0793,157.8218,157.8839,10853.4209
2017-03-17 09:55:00,177.91,177.98,177.64,177.65,8693.199302492563,157.9638,158.026,157.7241,157.733,8693.1993
2017-03-17 10:00:00,177.73,177.91,177.61,177.74,9905.6313468048,157.804,157.9638,157.6975,157.8129,9905.6313
2017-03-17 10:05:00,177.77,177.92,177.64,177.73,19669.7097138168,157.8395,157.9727,157.7241,157.804,19669.7097
2017-03-17 10:10:00,177.77,177.87,177.45,177.46,9875.884706123705,157.8395,157.9283,157.5554,157.5643,9875.8847
2017-03-17 10:15:00,177.45,177.93,177.42,177.62,10932.403323417786,157.5554,157.9816,157.5288,157.7063,10932.4033
2017-03-17 10:20:00,177.59,177.85,177.52,177.52,8877.833623961431,157.6797,157.9106,157.6176,157.6176,8877.8336
2017-03-17 10:25:00,177.64,177.77,177.57,177.72,9049.133244435328,157.7241,157.8395,157.662,157.7951,9049.1332
2017-03-17 10:30:00,177.68,177.76,177.31,177.55,12808.493178787568,157.7596,157.8307,157.4311,157.6442,12808.4932
2017-03-17 10:35:00,177.55,177.55,177.25,177.43,8320.853420863677,157.6442,157.6442,157.3778,157.5377,8320.8534
2017-03-17 10:40:00,177.5,177.7,177.46,177.46,4742.024823058775,157.5998,157.7774,157.5643,157.5643,4742.0248
2017-03-17 10:45:00,177.55,177.72,177.55,177.66,15831.3673197251,157.6442,157.7951,157.6442,157.7419,15831.3673
2017-03-17 10:50:00,177.63,177.77,177.55,177.65,7242.794132731562,157.7152,157.8395,157.6442,157.733,7242.7941
2017-03-17 10:55:00,177.56,177.72,177.51,177.6,14591.240127192532,157.6531,157.7951,157.6087,157.6886,14591.2401
2017-03-17 11:00:00,177.64,177.73,177.37,177.46,18650.117960816493,157.7241,157.804,157.4844,157.5643,18650.118
2017-03-17 11:05:00,177.46,177.76,177.4,177.64,17135.090778541387,157.5643,157.8307,157.511,157.7241,17135.0908
2017-03-17 11:10:00,177.68,177.68,177.5,177.57,3795.261052415632,157.7596,157.7596,157.5998,157.662,3795.2611
2017-03-17 11:15:00,177.58,177.83,177.57,177.74,6704.277361780695,157.6708,157.8928,157.662,157.8129,6704.2774
2017-03-17 11:20:00,177.76,177.91,177.71,177.82,5591.342701815571,157.8307,157.9638,157.7863,157.8839,5591.3427
2017-03-17 11:25:00,177.8,178.09,177.8,178.06,13210.585701097549,157.8662,158.1237,157.8662,158.097,13210.5857
2017-03-17 11:30:00,178.05,178.54,178.05,178.53,10190.788798851165,158.0881,158.5232,158.0881,158.5143,10190.7888
2017-03-17 11:35:00,178.53,178.73,178.52,178.68,20409.27274592266,158.5143,158.6919,158.5054,158.6475,20409.2727
2017-03-17 11:40:00,178.68,178.79,178.55,178.79,14673.29982562314,158.6475,158.7452,158.5321,158.7452,14673.2998
2017-03-17 11:45:00,178.73,178.78,178.6,178.72,12841.317058159811,158.6919,158.7363,158.5765,158.683,12841.3171
2017-03-17 11:50:00,178.71,178.83,178.7,178.78,10879.06451943789,158.6741,158.7807,158.6653,158.7363,10879.0645
2017-03-17 11:55:00,178.86,179.26,178.86,179.2,7790.542619755872,158.8073,159.1625,158.8073,159.1092,7790.5426
2017-03-17 12:00:00,179.31,179.5,179.25,179.44,37675.65904195302,159.2069,159.3756,159.1536,159.3223,37675.659
2017-03-17 12:05:00,179.49,179.6,179.32,179.55,13190.070776489896,159.3667,159.4644,159.2158,159.42,13190.0708
2017-03-17 12:10:00,179.55,179.56,179.37,179.44,11626.833521386809,159.42,159.4288,159.2602,159.3223,11626.8335
2017-03-17 12:15:00,179.41,179.58,179.38,179.46,9333.264950251309,159.2957,159.4466,159.269,159.3401,9333.265
2017-03-17 12:20:00,179.44,179.45,179.1,179.1,9008.10339522002,159.3223,159.3312,159.0204,159.0204,9008.1034
2017-03-17 12:25:00,179.08,179.24,179.0,179.16,7631.551954046568,159.0027,159.1447,158.9316,159.0737,7631.552
2017-03-17 12:30:00,179.16,179.21,179.05,179.05,10944.712278182376,159.0737,159.1181,158.976,158.976,10944.7123
2017-03-17 12:35:00,179.09,179.36,179.09,179.25,15586.213970663655,159.0115,159.2513,159.0115,159.1536,15586.214
2017-03-17 12:40:00,179.25,179.45,179.24,179.31,11384.757411016511,159.1536,159.3312,159.1447,159.2069,11384.7574
2017-03-17 12:45:00,179.33,179.34,179.01,179.13,17001.74376859165,159.2246,159.2335,158.9405,159.0471,17001.7438
2017-03-17 12:50:00,179.09,179.09,178.76,178.85,18052.10790850344,159.0115,159.0115,158.7185,158.7984,18052.1079
2017-03-17 12:55:00,178.86,179.01,178.72,179.01,16969.94563544979,158.8073,158.9405,158.683,158.9405,16969.9456
2017-03-17 13:00:00,178.95,179.13,178.91,179.06,6663.247512565391,158.8872,159.0471,158.8517,158.9849,6663.2475
2017-03-17 13:05:00,179.05,179.18,178.98,179.14,9513.796286798646,158.976,159.0915,158.9139,159.0559,9513.7963
2017-03-17 13:10:00,179.12,179.25,179.09,179.13,6152.425889834854,159.0382,159.1536,159.0115,159.0471,6152.4259
2017-03-17 13:15:00,179.16,179.3,179.15,179.22,4364.550210277977,159.0737,159.198,159.0648,159.127,4364.5502
2017-03-17 13:20:00,179.2,179.31,179.2,179.24,4926.659144527644,159.1092,159.2069,159.1092,159.1447,4926.6591
2017-03-17 13:25:00,179.27,179.31,179.17,179.19,11021.643245461071,159.1714,159.2069,159.0826,159.1003,11021.6432
2017-03-17 13:30:00,179.17,179.26,179.12,179.12,5518.514719458406,159.0826,159.1625,159.0382,159.0382,5518.5147
2017-03-17 13:35:00,179.15,179.27,178.94,178.98,6771.976612985947,159.0648,159.1714,158.8784,158.9139,6771.9766
2017-03-17 13:40:00,179.0,179.09,178.98,179.02,4283.516258077751,158.9316,159.0115,158.9139,158.9494,4283.5163
2017-03-17 13:45:00,179.03,179.04,178.83,178.99,10401.066776079597,158.9583,158.9671,158.7807,158.9228,10401.0668
2017-03-17 13:50:00,178.99,179.02,178.89,179.02,6946.35347215099,158.9228,158.9494,158.834,158.9494,6946.3535
2017-03-17 13:55:00,179.0,179.03,178.95,179.02,2462.8166991486305,158.9316,158.9583,158.8872,158.9494,2462.8167
2017-03-17 14:00:00,179.04,179.33,179.04,179.21,5997.538209047081,158.9671,159.2246,158.9671,159.1181,5997.5382
2017-03-17 14:05:00,179.19,179.21,179.05,179.15,5887.783362396143,159.1003,159.1181,158.976,159.0648,5887.7834
2017-03-17 14:10:00,179.11,179.34,179.03,179.25,23011.590932403324,159.0293,159.2335,158.9583,159.1536,23011.5909
2017-03-17 14:15:00,179.29,179.32,179.23,179.24,2923.3767565904195,159.1891,159.2158,159.1358,159.1447,2923.3768
2017-03-17 14:20:00,179.19,179.42,179.18,179.42,14921.53041337573,159.1003,159.3045,159.0915,159.3045,14921.5304
2017-03-17 14:25:00,179.44,179.46,179.31,179.39,8275.720586726844,159.3223,159.3401,159.2069,159.2779,8275.7206
2017-03-17 14:30:00,179.42,179.45,179.35,179.38,7130.987793619858,159.3045,159.3312,159.2424,159.269,7130.9878
2017-03-17 14:35:00,179.38,179.41,179.34,179.38,10739.563032105856,159.269,159.2957,159.2335,159.269,10739.563
2017-03-17 14:40:00,179.37,179.47,179.32,179.39,5164.632269976408,159.2602,159.3489,159.2158,159.2779,5164.6323
2017-03-17 14:45:00,179.38,179.39,179.24,179.24,9494.307108421375,159.269,159.2779,159.1447,159.1447,9494.3071
2017-03-17 14:50:00,179.19,179.24,179.07,179.19,8074.674325571853,159.1003,159.1447,158.9938,159.1003,8074.6743
2017-03-17 14:55:00,179.18,179.34,179.07,179.07,4478.408041850446,159.0915,159.2335,158.9938,158.9938,4478.408
2017-03-17 15:00:00,179.13,179.23,179.08,179.18,20889.32198174172,159.0471,159.1358,159.0027,159.0915,20889.322
2017-03-17 15:05:00,179.16,179.31,179.13,179.31,7764.898963996307,159.0737,159.2069,159.0471,159.2069,7764.899
2017-03-17 15:10:00,179.31,179.32,179.21,179.22,6587.342291517079,159.2069,159.2158,159.1181,159.127,6587.3423
2017-03-17 15:15:00,179.2,179.2,179.04,179.09,14373.78192635142,159.1092,159.1092,158.9671,159.0115,14373.7819
2017-03-17 15:20:00,179.08,179.1,179.0,179.1,11086.265257975176,159.0027,159.0204,158.9316,159.0204,11086.2653
2017-03-17 15:25:00,179.09,179.17,179.04,179.16,8955.79033747051,159.0115,159.0826,158.9671,159.0737,8955.7903
2017-03-17 15:30:00,179.15,179.15,178.86,178.86,13281.362190993948,159.0648,159.0648,158.8073,158.8073,13281.3622
2017-03-17 15:35:00,178.88,179.18,178.78,179.12,14008.616268335214,158.8251,159.0915,158.7363,159.0382,14008.6163
2017-03-17 15:40:00,179.15,179.35,179.09,179.35,11228.843983998358,159.0648,159.2424,159.0115,159.2424,11228.844
2017-03-17 15:45:00,179.36,179.4,179.14,179.19,28155.70827777208,159.2513,159.2868,159.0559,159.1003,28155.7083
2017-03-17 15:50:00,179.2,179.38,179.2,179.37,38360.8575238486,159.1092,159.269,159.1092,159.2602,38360.8575
2017-03-17 15:55:00,179.37,179.37,179.03,179.16,71660.68314698944,159.2602,159.2602,158.9583,159.0737,71660.6831
2017-03-20 09:30:00,179.49,179.66,178.89,179.41,37647.96389373269,159.3667,159.5176,158.834,159.2957,37647.9639
2017-03-20 09:35:00,179.23,179.46,178.93,179.08,3282.3879372243305,159.1358,159.3401,158.8695,159.0027,3282.3879
2017-03-20 09:40:00,178.99,179.26,178.98,179.18,10030.772386911478,158.9228,159.1625,158.9139,159.0915,10030.7724
2017-03-20 09:45:00,179.2,179.29,179.05,179.1,15866.242691558107,159.1092,159.1891,158.976,159.0204,15866.2427
2017-03-20 09:50:00,179.06,179.06,178.75,178.94,5495.948302389988,158.9849,158.9849,158.7097,158.8784,5495.9483
2017-03-20 09:55:00,179.04,179.21,178.96,179.03,12028.926043696789,158.9671,159.1181,158.8961,158.9583,12028.926
2017-03-20 10:00:00,179.07,179.16,178.9,178.99,7874.653810647245,158.9938,159.0737,158.8428,158.9228,7874.6538
2017-03-20 10:05:00,178.99,179.28,178.96,178.96,9619.448148528054,158.9228,159.1802,158.8961,158.8961,9619.4481
2017-03-20 10:10:00,178.95,179.03,178.86,178.88,21325.26412965432,158.8872,158.9583,158.8073,158.8251,21325.2641
2017-03-20 10:15:00,178.95,179.08,178.9,179.08,3178.787567955688,158.8872,159.0027,158.8428,159.0027,3178.7876
2017-03-20 10:20:00,179.09,179.25,178.92,178.92,14157.34947174069,159.0115,159.1536,158.8606,158.8606,14157.3495
2017-03-20 10:25:00,178.97,179.18,178.96,179.12,4141.963278284952,158.905,159.0915,158.8961,159.0382,4141.9633
2017-03-20 10:30:00,179.17,179.17,178.84,178.86,11677.095086675556,159.0826,159.0826,158.7896,158.8073,11677.0951
2017-03-20 10:35:00,178.81,178.94,178.8,178.88,3579.854344035285,158.7629,158.8784,158.7541,158.8251,3579.8543
2017-03-20 10:40:00,178.97,179.09,178.93,179.09,5043.59421479126,158.905,159.0115,158.8695,159.0115,5043.5942
2017-03-20 10:45:00,179.04,179.09,178.89,178.97,11907.887988511642,158.9671,159.0115,158.834,158.905,11907.888
2017-03-20 10:50:00,178.94,179.08,178.87,179.02,6246.794543030054,158.8784,159.0027,158.8162,158.9494,6246.7945
2017-03-20 10:55:00,179.02,179.1,178.9,178.98,5337.983382911068,158.9494,159.0204,158.8428,158.9139,5337.9834
2017-03-20 11:00:00,179.01,179.12,178.8,178.86,3271.104728690122,158.9405,159.0382,158.7541,158.8073,3271.1047
2017-03-20 11:05:00,178.9,179.06,178.88,179.0,4498.922966458098,158.8428,158.9849,158.8251,158.9316,4498.923
2017-03-20 11:10:00,179.05,179.09,178.98,179.06,3282.3879372243305,158.976,159.0115,158.9139,158.9849,3282.3879
2017-03-20 11:15:00,179.02,179.06,178.94,179.01,4915.375935993435,158.9494,158.9849,158.8784,158.9405,4915.3759
2017-03-20 11:20:00,179.01,179.02,178.88,178.97,5594.419940506718,158.9405,158.9494,158.8251,158.905,5594.4199
2017-03-20 11:25:00,179.0,179.01,178.8,178.9,20194.89178377269,158.9316,158.9405,158.7541,158.8428,20194.8918
2017-03-20 11:30:00,178.89,178.89,178.65,178.65,4869.217355626218,158.834,158.834,158.6209,158.6209,4869.2174
2017-03-20 11:35:00,178.68,178.75,178.68,178.73,4341.98379320956,158.6475,158.7097,158.6475,158.6919,4341.9838
2017-03-20 11:40:00,178.67,178.72,178.56,178.64,6935.070263616781,158.6386,158.683,158.541,158.612,6935.0703
2017-03-20 11:45:00,178.63,178.71,178.6,178.69,2035.080521079085,158.6031,158.6741,158.5765,158.6564,2035.0805
2017-03-20 11:50:00,178.68,178.69,178.52,178.52,13428.04390193866,158.6475,158.6564,158.5054,158.5054,13428.0439
2017-03-20 11:55:00,178.61,178.61,178.5,178.6,3587.034567647964,158.5854,158.5854,158.4877,158.5765,3587.0346
2017-03-20 12:00:00,178.59,178.6,178.47,178.47,3570.622627961842,158.5676,158.5765,158.4611,158.4611,3570.6226
2017-03-20 12:05:00,178.46,178.51,178.43,178.44,2866.9607139193763,158.4522,158.4966,158.4255,158.4344,2866.9607
2017-03-20 12:10:00,178.44,178.54,178.25,178.27,13044.414811775569,158.4344,158.5232,158.2657,158.2835,13044.4148
2017-03-20 12:15:00,178.33,178.38,178.18,178.38,6913.5295927787465,158.3367,158.3811,158.2036,158.3811,6913.5296
2017-03-20 12:20:00,178.38,178.46,178.23,178.23,8572.161247307416,158.3811,158.4522,158.248,158.248,8572.1612
2017-03-20 12:25:00,178.21,178.26,178.13,178.14,5114.37070468766,158.2302,158.2746,158.1592,158.1681,5114.3707
2017-03-20 12:30:00,178.2,178.21,178.13,178.17,3949.122986973023,158.2213,158.2302,158.1592,158.1947,3949.123
2017-03-20 12:35:00,178.18,178.28,178.07,178.27,4884.603549081957,158.2036,158.2924,158.1059,158.2835,4884.6035
2017-03-20 12:40:00,178.32,178.46,178.31,178.46,3643.450610319007,158.3279,158.4522,158.319,158.4522,3643.4506
2017-03-20 12:45:00,178.47,178.47,178.26,178.3,5719.560980613396,158.4611,158.4611,158.2746,158.3101,5719.561
2017-03-20 12:50:00,178.29,178.42,178.29,178.36,1307.826443737819,158.3012,158.4167,158.3012,158.3634,1307.8264
2017-03-20 12:55:00,178.42,178.44,178.35,178.44,3710.124115293876,158.4167,158.4344,158.3545,158.4344,3710.1241
2017-03-20 13:00:00,178.5,178.52,178.33,178.35,3621.909939480972,158.4877,158.5054,158.3367,158.3545,3621.9099
2017-03-20 13:05:00,178.39,178.39,178.29,178.29,830.8544466099087,158.39,158.39,158.3012,158.3012,830.8544
2017-03-20 13:10:00,178.29,178.29,178.07,178.07,18987.58847061237,158.3012,158.3012,158.1059,158.1059,18987.5885
2017-03-20 13:15:00,178.05,178.08,178.0,178.08,2734.6394502000203,158.0881,158.1148,158.0437,158.1148,2734.6395
2017-03-20 13:20:00,178.1,178.19,178.07,178.19,2315.1092419735355,158.1325,158.2124,158.1059,158.2124,2315.1092
2017-03-20 13:25:00,178.18,178.22,178.1,178.1,4969.740486203713,158.2036,158.2391,158.1325,158.1325,4969.7405
2017-03-20 13:30:00,178.08,178.21,178.04,178.12,3795.261052415632,158.1148,158.2302,158.0793,158.1503,3795.2611
2017-03-20 13:35:00,178.12,178.23,178.07,178.07,3215.7144322494614,158.1503,158.248,158.1059,158.1059,3215.7144
2017-03-20 13:40:00,178.03,178.05,177.92,177.93,5938.04492768489,158.0704,158.0881,157.9727,157.9816,5938.0449
2017-03-20 13:45:00,177.84,178.14,177.84,178.08,3871.166273463945,157.9017,158.1681,157.9017,158.1148,3871.1663
2017-03-20 13:50:00,178.08,178.12,178.04,178.09,1142.68130064622,158.1148,158.1503,158.0793,158.1237,1142.6813
2017-03-20 13:55:00,178.05,178.1,178.0,178.1,1326.289875884706,158.0881,158.1325,158.0437,158.1325,1326.2899
2017-03-20 14:00:00,178.12,178.22,178.12,178.19,5253.872192019694,158.1503,158.2391,158.1503,158.2124,5253.8722
2017-03-20 14:05:00,178.19,178.47,178.15,178.44,9964.098881936608,158.2124,158.4611,158.1769,158.4344,9964.0989
2017-03-20 14:10:00,178.47,178.51,178.43,178.44,3661.914042465894,158.4611,158.4966,158.4255,158.4344,3661.914
2017-03-20 14:15:00,178.43,178.47,178.41,178.42,5227.202790029746,158.4255,158.4611,158.4078,158.4167,5227.2028
2017-03-20 14:20:00,178.45,178.47,178.36,178.44,9319.930249256333,158.4433,158.4611,158.3634,158.4344,9319.9302
2017-03-20 14:25:00,178.45,178.53,178.45,178.47,2180.7364857934144,158.4433,158.5143,158.4433,158.4611,2180.7365
2017-03-20 14:30:00,178.47,178.51,178.42,178.46,4378.910657503334,158.4611,158.4966,158.4167,158.4522,4378.9107
2017-03-20 14:35:00,178.45,178.45,178.07,178.07,8822.44332752077,158.4433,158.4433,158.1059,158.1059,8822.4433
2017-03-20 14:40:00,178.07,178.12,177.94,178.0,3085.444660990871,158.1059,158.1503,157.9905,158.0437,3085.4447
2017-03-20 14:45:00,177.9,177.92,177.69,177.7,9325.058980408246,157.955,157.9727,157.7685,157.7774,9325.059
2017-03-20 14:50:00,177.79,177.84,177.69,177.71,5601.600164119397,157.8573,157.9017,157.7685,157.7863,5601.6002
2017-03-20 14:55:00,177.73,177.93,177.72,177.93,4956.405785208739,157.804,157.9816,157.7951,157.9816,4956.4058
2017-03-20 15:00:00,177.93,177.93,177.7,177.76,13774.74612780798,157.9816,157.9816,157.7774,157.8307,13774.7461
2017-03-20 15:05:00,177.76,177.76,177.58,177.58,11132.423838342394,157.8307,157.8307,157.6708,157.6708,11132.4238
2017-03-20 15:10:00,177.57,177.74,177.52,177.74,8469.586624269155,157.662,157.8129,157.6176,157.8129,8469.5866
2017-03-20 15:15:00,177.77,178.13,177.77,178.07,3887.5782131500655,157.8395,158.1592,157.8395,158.1059,3887.5782
2017-03-20 15:20:00,178.09,178.15,178.01,178.15,3335.726741204226,158.1237,158.1769,158.0526,158.1769,3335.7267
2017-03-20 15:25:00,178.13,178.19,177.98,178.09,6253.974766642732,158.1592,158.2124,158.026,158.1237,6253.9748
2017-03-20 15:30:00,178.09,178.2,178.09,178.19,7122.781823776797,158.1237,158.2213,158.1237,158.2124,7122.7818
2017-03-20 15:35:00,178.17,178.26,178.14,178.15,8232.639245050774,158.1947,158.2746,158.1681,158.1769,8232.6392
2017-03-20 15:40:00,178.14,178.16,178.03,178.04,9095.291824802543,158.1681,158.1858,158.0704,158.0793,9095.2918
2017-03-20 15:45:00,178.02,178.09,177.99,178.05,8168.01723253667,158.0615,158.1237,158.0349,158.0881,8168.0172
2017-03-20 15:50:00,178.08,178.09,178.0,178.02,14931.787875679556,158.1148,158.1237,158.0437,158.0615,14931.7879
2017-03-20 15:55:00,178.02,178.08,177.97,178.04,29650.22053543953,158.0615,158.1148,158.0171,158.0793,29650.2205
2017-03-21 09:30:00,178.68,179.37,178.54,179.37,20502.615652887474,158.6475,159.2602,158.5232,159.2602,20502.6157
2017-03-21 09:35:00,179.33,179.35,179.06,179.06,7500.256436557595,159.2246,159.2424,158.9849,158.9849,7500.2564
2017-03-21 09:40:00,178.83,178.94,178.76,178.81,3747.0509795876496,158.7807,158.8784,158.7185,158.7629,3747.051
2017-03-21 09:45:00,178.81,178.92,178.71,178.71,4411.734536875577,158.7629,158.8606,158.6741,158.6741,4411.7345
2017-03-21 09:50:00,178.67,178.69,178.54,178.61,1948.9178377269463,158.6386,158.6564,158.5232,158.5854,1948.9178
2017-03-21 09:55:00,178.67,178.8,178.56,178.57,6400.656477587445,158.6386,158.7541,158.541,158.5498,6400.6565
2017-03-21 10:00:00,178.65,178.75,178.46,178.63,9363.011590932403,158.6209,158.7097,158.4522,158.6031,9363.0116
2017-03-21 10:05:00,178.65,178.65,178.36,178.36,4496.871473997333,158.6209,158.6209,158.3634,158.3634,4496.8715
2017-03-21 10:10:00,178.33,178.36,178.05,178.05,3483.4341983793206,158.3367,158.3634,158.0881,158.0881,3483.4342
2017-03-21 10:15:00,177.88,177.99,177.65,177.69,9588.675761616576,157.9372,158.0349,157.733,157.7685,9588.6758
2017-03-21 10:20:00,177.74,177.77,177.56,177.57,10385.680582623858,157.8129,157.8395,157.6531,157.662,10385.6806
2017-03-21 10:25:00,177.64,177.64,177.33,177.33,14762.539747666428,157.7241,157.7241,157.4489,157.4489,14762.5397
2017-03-21 10:30:00,177.39,177.72,177.27,177.63,8831.675043594214,157.5021,157.7951,157.3956,157.7152,8831.675
2017-03-21 10:35:00,177.67,177.68,177.47,177.51,4913.32444353267,157.7507,157.7596,157.5732,157.6087,4913.3244
2017-03-21 10:40:00,177.58,177.75,177.48,177.66,8068.519848189558,157.6708,157.8218,157.582,157.7419,8068.5198
2017-03-21 10:45:00,177.64,177.88,177.57,177.82,3789.106575033336,157.7241,157.9372,157.662,157.8839,3789.1066
2017-03-21 10:50:00,177.91,177.95,177.56,177.58,4464.04759462509,157.9638,157.9994,157.6531,157.6708,4464.0476
2017-03-21 10:55:00,177.59,177.65,177.32,177.32,10203.097753615755,157.6797,157.733,157.44,157.44,10203.0978
2017-03-21 11:00:00,177.42,177.56,177.36,177.36,7757.718740383629,157.5288,157.6531,157.4755,157.4755,7757.7187
2017-03-21 11:05:00,177.34,177.59,177.24,177.46,12359.216329879988,157.4577,157.6797,157.369,157.5643,12359.2163
2017-03-21 11:10:00,177.51,177.64,177.5,177.51,5950.353882449482,157.6087,157.7241,157.5998,157.6087,5950.3539
2017-03-21 11:15:00,177.51,177.6,177.24,177.38,9224.535849830752,157.6087,157.6886,157.369,157.4933,9224.5358
2017-03-21 11:20:00,177.31,177.43,177.24,177.3,22981.844291722227,157.4311,157.5377,157.369,157.4222,22981.8443
2017-03-21 11:25:00,177.31,177.31,176.94,177.14,15678.531131398093,157.4311,157.4311,157.1026,157.2802,15678.5311
2017-03-21 11:30:00,177.13,177.13,176.62,176.62,15539.029644066057,157.2713,157.2713,156.8185,156.8185,15539.0296
2017-03-21 11:35:00,176.65,176.82,175.87,176.63,21079.0850343625,156.8451,156.996,156.1525,156.8273,21079.085
2017-03-21 11:40:00,176.73,176.88,176.6,176.77,4767.66847881834,156.9161,157.0493,156.8007,156.9516,4767.6685
2017-03-21 11:45:00,176.92,177.03,176.74,176.87,6472.458713714227,157.0848,157.1825,156.925,157.0404,6472.4587
2017-03-21 11:50:00,176.84,176.85,176.67,176.74,9953.841419632785,157.0138,157.0227,156.8629,156.925,9953.8414
2017-03-21 11:55:00,176.85,177.11,176.75,177.03,14338.906554518411,157.0227,157.2535,156.9339,157.1825,14338.9066
2017-03-21 12:00:00,177.12,177.18,176.73,176.92,10453.37983382911,157.2624,157.3157,156.9161,157.0848,10453.3798
2017-03-21 12:05:00,177.06,177.34,176.89,177.29,6567.853113139809,157.2091,157.4577,157.0582,157.4133,6567.8531
2017-03-21 12:10:00,177.31,177.35,177.13,177.18,12995.1789927172,157.4311,157.4666,157.2713,157.3157,12995.179
2017-03-21 12:15:00,177.27,177.27,177.0,177.0,3692.686429377372,157.3956,157.3956,157.1559,157.1559,3692.6864
2017-03-21 12:20:00,177.04,177.08,176.8,176.8,9851.266796594522,157.1914,157.2269,156.9783,156.9783,9851.2668
2017-03-21 12:25:00,176.82,177.02,176.76,176.96,15105.138988614215,156.996,157.1736,156.9428,157.1203,15105.139
2017-03-21 12:30:00,177.01,177.14,176.92,176.94,11865.832393065955,157.1647,157.2802,157.0848,157.1026,11865.8324
2017-03-21 12:35:00,176.91,177.08,176.89,177.07,2872.089445071289,157.076,157.2269,157.0582,157.218,2872.0894
2017-03-21 12:40:00,177.08,177.12,176.89,176.89,7521.79710739563,157.2269,157.2624,157.0582,157.0582,7521.7971
2017-03-21 12:45:00,176.85,176.85,176.53,176.53,8503.436249871782,157.0227,157.0227,156.7386,156.7386,8503.4362
2017-03-21 12:50:00,176.53,176.53,176.34,176.44,24015.79649194789,156.7386,156.7386,156.5699,156.6586,24015.7965
2017-03-21 12:55:00,176.48,176.65,176.45,176.65,8210.072827982356,156.6942,156.8451,156.6675,156.8451,8210.0728
2017-03-21 13:00:00,176.7,176.8,176.63,176.76,7763.873217765924,156.8895,156.9783,156.8273,156.9428,7763.8732
2017-03-21 13:05:00,176.73,176.73,176.58,176.58,7568.98143399323,156.9161,156.9161,156.7829,156.7829,7568.9814
2017-03-21 13:10:00,176.57,176.72,176.52,176.52,9399.938455226176,156.7741,156.9073,156.7297,156.7297,9399.9385
2017-03-21 13:15:00,176.58,176.68,176.54,176.62,8139.296338085957,156.7829,156.8717,156.7474,156.8185,8139.2963
2017-03-21 13:20:00,176.58,176.78,176.47,176.59,14567.647963893733,156.7829,156.9605,156.6853,156.7918,14567.648
2017-03-21 13:25:00,176.59,176.88,176.56,176.79,8564.981023694738,156.7918,157.0493,156.7652,156.9694,8564.981
2017-03-21 13:30:00,176.88,176.95,176.8,176.85,6328.854241460663,157.0493,157.1115,156.9783,157.0227,6328.8542
2017-03-21 13:35:00,176.8,176.85,176.73,176.82,5026.156528874756,156.9783,157.0227,156.9161,156.996,5026.1565
2017-03-21 13:40:00,176.76,176.87,176.76,176.79,2256.6417068417272,156.9428,157.0404,156.9428,156.9694,2256.6417
2017-03-21 13:45:00,176.81,176.81,176.62,176.67,8651.143707046876,156.9872,156.9872,156.8185,156.8629,8651.1437
2017-03-21 13:50:00,176.74,176.74,176.53,176.57,5120.525182069956,156.925,156.925,156.7386,156.7741,5120.5252
2017-03-21 13:55:00,176.53,176.53,176.28,176.29,7756.692994153246,156.7386,156.7386,156.5166,156.5255,7756.693
2017-03-21 14:00:00,176.32,176.45,176.28,176.3,11753.000307723869,156.5521,156.6675,156.5166,156.5343,11753.0003
2017-03-21 14:05:00,176.26,176.63,176.24,176.61,11428.864498922963,156.4988,156.8273,156.4811,156.8096,11428.8645
2017-03-21 14:10:00,176.56,176.56,176.3,176.5,10509.795876500151,156.7652,156.7652,156.5343,156.7119,10509.7959
2017-03-21 14:15:00,176.49,176.58,176.45,176.58,11307.826443737818,156.703,156.7829,156.6675,156.7829,11307.8264
2017-03-21 14:20:00,176.55,176.62,176.46,176.49,8256.231408349575,156.7563,156.8185,156.6764,156.703,8256.2314
2017-03-21 14:25:00,176.48,176.65,176.46,176.6,8624.474305056929,156.6942,156.8451,156.6764,156.8007,8624.4743
2017-03-21 14:30:00,176.62,176.92,176.61,176.89,14864.088624474303,156.8185,157.0848,156.8096,157.0582,14864.0886
2017-03-21 14:35:00,176.87,177.12,176.87,177.12,16620.166170889323,157.0404,157.2624,157.0404,157.2624,16620.1662
2017-03-21 14:40:00,177.13,177.14,176.97,177.0,21360.13950148733,157.2713,157.2802,157.1292,157.1559,21360.1395
2017-03-21 14:45:00,177.0,177.03,176.71,176.77,16244.743050569288,157.1559,157.1825,156.8984,156.9516,16244.7431
2017-03-21 14:50:00,176.79,177.08,176.74,176.94,8923.992204328648,156.9694,157.2269,156.925,157.1026,8923.9922
2017-03-21 14:55:00,177.03,177.2,177.03,177.2,7113.550107703354,157.1825,157.3334,157.1825,157.3334,7113.5501
2017-03-21 15:00:00,177.19,177.2,177.05,177.14,10396.963791158068,157.3246,157.3334,157.2003,157.2802,10396.9638
2017-03-21 15:05:00,177.11,177.26,177.05,177.16,8739.35788285978,157.2535,157.3867,157.2003,157.2979,8739.3579
2017-03-21 15:10:00,177.15,177.22,177.02,177.06,12605.395425171811,157.289,157.3512,157.1736,157.2091,12605.3954
2017-03-21 15:15:00,177.03,177.06,176.87,176.92,21028.82346907375,157.1825,157.2091,157.0404,157.0848,21028.8235
2017-03-21 15:20:00,176.92,177.28,176.91,177.2,16404.759462508973,157.0848,157.4045,157.076,157.3334,16404.7595
2017-03-21 15:25:00,177.22,177.42,177.16,177.31,8314.698943481382,157.3512,157.5288,157.2979,157.4311,8314.6989
2017-03-21 15:30:00,177.31,177.32,177.02,177.1,9184.53174684583,157.4311,157.44,157.1736,157.2446,9184.5317
2017-03-21 15:35:00,177.1,177.14,177.0,177.02,9895.373884500974,157.2446,157.2802,157.1559,157.1736,9895.3739
2017-03-21 15:40:00,177.04,177.06,176.89,176.9,14776.900194891785,157.1914,157.2091,157.0582,157.0671,14776.9002
2017-03-21 15:45:00,176.83,176.93,176.56,176.83,27163.811672992106,157.0049,157.0937,156.7652,157.0049,27163.8117
2017-03-21 15:50:00,176.84,176.88,176.64,176.76,34897.93825007693,157.0138,157.0493,156.8362,156.9428,34897.9383
2017-03-21 15:55:00,176.75,176.84,176.6,176.78,65293.876295004615,156.9339,157.0138,156.8007,156.9605,65293.8763
2017-03-22 09:30:00,177.33,177.46,176.57,176.6,28052.10790850344,157.4489,157.5643,156.7741,156.8007,28052.1079
2017-03-22 09:35:00,176.61,177.21,176.57,176.63,19967.176120627755,156.8096,157.3423,156.7741,156.8273,19967.1761
2017-03-22 09:40:00,176.62,176.8,176.21,176.28,7811.057544363524,156.8185,156.9783,156.4544,156.5166,7811.0575
2017-03-22 09:45:00,176.37,176.8,176.11,176.11,13100.830854446607,156.5965,156.9783,156.3656,156.3656,13100.8309
2017-03-22 09:50:00,176.11,176.62,176.08,176.38,9395.835470304646,156.3656,156.8185,156.339,156.6054,9395.8355
2017-03-22 09:55:00,176.4,176.49,176.05,176.13,9471.74069135296,156.6231,156.703,156.3124,156.3834,9471.7407
2017-03-22 10:00:00,176.07,176.64,176.07,176.53,18017.232536670428,156.3301,156.8362,156.3301,156.7386,18017.2325
2017-03-22 10:05:00,176.48,176.52,176.05,176.28,12085.342086367831,156.6942,156.7297,156.3124,156.5166,12085.3421
2017-03-22 10:10:00,176.22,176.3,175.98,176.25,21027.797722843367,156.4633,156.5343,156.2502,156.4899,21027.7977
2017-03-22 10:15:00,176.27,176.48,176.17,176.38,20502.615652887474,156.5077,156.6942,156.4189,156.6054,20502.6157
2017-03-22 10:20:00,176.53,176.76,176.52,176.67,10603.13878346497,156.7386,156.9428,156.7297,156.8629,10603.1388
2017-03-22 10:25:00,176.6,176.98,176.57,176.92,9998.974253769617,156.8007,157.1381,156.7741,157.0848,9998.9743
2017-03-22 10:30:00,176.88,177.1,176.88,177.01,15596.471432967484,157.0493,157.2446,157.0493,157.1647,15596.4714
2017-03-22 10:35:00,177.05,177.84,177.04,177.74,22297.67155605703,157.2003,157.9017,157.1914,157.8129,22297.6716
2017-03-22 10:40:00,177.83,178.07,177.57,177.57,35230.280028720896,157.8928,158.1059,157.662,157.662,35230.28
2017-03-22 10:45:00,177.59,177.86,177.38,177.68,12527.438711662737,157.6797,157.9194,157.4933,157.7596,12527.4387
2017-03-22 10:50:00,177.6,177.85,177.55,177.63,7345.368755769822,157.6886,157.9106,157.6442,157.7152,7345.3688
2017-03-22 10:55:00,177.62,177.92,177.5,177.88,9025.541081136527,157.7063,157.9727,157.5998,157.9372,9025.5411
2017-03-22 11:00:00,177.83,177.83,177.44,177.63,12082.264847676684,157.8928,157.8928,157.5465,157.7152,12082.2648
2017-03-22 11:05:00,177.63,178.19,177.63,178.09,17483.844496871472,157.7152,158.2124,157.7152,158.1237,17483.8445
2017-03-22 11:10:00,178.12,178.25,177.94,178.24,16347.31767360755,158.1503,158.2657,157.9905,158.2568,16347.3177
2017-03-22 11:15:00,178.24,178.97,178.24,178.64,19479.94666119602,158.2568,158.905,158.2568,158.612,19479.9467
2017-03-22 11:20:00,178.49,179.05,178.47,179.01,21921.222689506616,158.4788,158.976,158.4611,158.9405,21921.2227
2017-03-22 11:25:00,179.03,179.03,178.66,178.86,12177.659247102269,158.9583,158.9583,158.6298,158.8073,12177.6592
2017-03-22 11:30:00,178.88,179.1,178.81,178.93,13522.412555133858,158.8251,159.0204,158.7629,158.8695,13522.4126
2017-03-22 11:35:00,179.01,179.14,178.86,178.87,26079.597907477688,158.9405,159.0559,158.8073,158.8162,26079.5979
2017-03-22 11:40:00,178.86,179.26,178.86,179.26,9431.736588368038,158.8073,159.1625,158.8073,159.1625,9431.7366
2017-03-22 11:45:00,179.2,179.24,179.03,179.19,12863.883475228227,159.1092,159.1447,158.9583,159.1003,12863.8835
2017-03-22 11:50:00,179.18,179.19,178.56,178.74,20856.498102369475,159.0915,159.1003,158.541,158.7008,20856.4981
2017-03-22 11:55:00,178.75,178.96,178.57,178.68,9021.438096214995,158.7097,158.8961,158.5498,158.6475,9021.4381
2017-03-22 12:00:00,178.73,178.73,178.45,178.64,9418.401887373064,158.6919,158.6919,158.4433,158.612,9418.4019
2017-03-22 12:05:00,178.57,178.92,178.57,178.79,13459.84203508052,158.5498,158.8606,158.5498,158.7452,13459.842
2017-03-22 12:10:00,178.7,178.73,178.54,178.54,6332.957226382193,158.6653,158.6919,158.5232,158.5232,6332.9572
2017-03-22 12:15:00,178.54,178.61,178.5,178.54,5539.029644066058,158.5232,158.5854,158.4877,158.5232,5539.0296
2017-03-22 12:20:00,178.52,178.64,178.29,178.58,9727.151502718229,158.5054,158.612,158.3012,158.5587,9727.1515
2017-03-22 12:25:00,178.54,178.6,178.36,178.6,7012.0012308954765,158.5232,158.5765,158.3634,158.5765,7012.0012
2017-03-22 12:30:00,178.58,178.84,178.56,178.76,4215.817006872499,158.5587,158.7896,158.541,158.7185,4215.817
2017-03-22 12:35:00,178.84,178.85,178.52,178.52,7395.63032105857,158.7896,158.7984,158.5054,158.5054,7395.6303
2017-03-22 12:40:00,178.52,178.68,178.52,178.58,10737.511539645093,158.5054,158.6475,158.5054,158.5587,10737.5115
2017-03-22 12:45:00,178.55,178.6,178.45,178.56,8198.789619448147,158.5321,158.5765,158.4433,158.541,8198.7896
2017-03-22 12:50:00,178.51,178.51,178.34,178.36,4197.353574725613,158.4966,158.4966,158.3456,158.3634,4197.3536
2017-03-22 12:55:00,178.33,178.59,178.33,178.46,11112.934659965124,158.3367,158.5676,158.3367,158.4522,11112.9347
2017-03-22 13:00:00,178.43,178.44,178.06,178.19,13264.950251307826,158.4255,158.4344,158.097,158.2124,13264.9503
2017-03-22 13:05:00,178.16,178.22,178.02,178.2,7744.384039388655,158.1858,158.2391,158.0615,158.2213,7744.384
2017-03-22 13:10:00,178.2,178.26,178.14,178.17,3908.093137757719,158.2213,158.2746,158.1681,158.1947,3908.0931
2017-03-22 13:15:00,178.17,178.61,178.17,178.61,9502.513078264436,158.1947,158.5854,158.1947,158.5854,9502.5131
2017-03-22 13:20:00,178.65,178.65,178.19,178.19,8791.670940609292,158.6209,158.6209,158.2124,158.2124,8791.6709
2017-03-22 13:25:00,178.28,178.47,178.23,178.39,4718.432659759975,158.2924,158.4611,158.248,158.39,4718.4327
2017-03-22 13:30:00,178.39,178.53,178.23,178.52,9055.287721817622,158.39,158.5143,158.248,158.5054,9055.2877
2017-03-22 13:35:00,178.52,178.58,178.42,178.58,5807.7751564263,158.5054,158.5587,158.4167,158.5587,5807.7752
2017-03-22 13:40:00,178.56,178.56,178.26,178.3,6154.47738229562,158.541,158.541,158.2746,158.3101,6154.4774
2017-03-22 13:45:00,178.3,178.48,178.23,178.48,12895.681608370089,158.3101,158.4699,158.248,158.4699,12895.6816
2017-03-22 13:50:00,178.48,178.49,178.2,178.29,8175.197456149348,158.4699,158.4788,158.2213,158.3012,8175.1975
2017-03-22 13:55:00,178.24,178.24,177.96,177.96,6173.9665606728895,158.2568,158.2568,158.0082,158.0082,6173.9666
2017-03-22 14:00:00,177.94,178.34,177.89,178.33,9205.04667145348,157.9905,158.3456,157.9461,158.3367,9205.0467
2017-03-22 14:05:00,178.34,178.34,177.96,177.97,6298.081854549184,158.3456,158.3456,158.0082,158.0171,6298.0819
2017-03-22 14:10:00,177.97,178.28,177.96,178.02,9539.43994255821,158.0171,158.2924,158.0082,158.0615,9539.4399
2017-03-22 14:15:00,178.07,178.22,178.01,178.08,12159.19581495538,158.1059,158.2391,158.0526,158.1148,12159.1958
2017-03-22 14:20:00,178.02,178.2,178.02,178.16,10635.962662837212,158.0615,158.2213,158.0615,158.1858,10635.9627
2017-03-22 14:25:00,178.17,178.34,178.16,178.24,19227.6130885219,158.1947,158.3456,158.1858,158.2568,19227.6131
2017-03-22 14:30:00,178.24,178.35,178.17,178.33,8979.382500769309,158.2568,158.3545,158.1947,158.3367,8979.3825
2017-03-22 14:35:00,178.29,178.43,178.1,178.37,11773.51523233152,158.3012,158.4255,158.1325,158.3723,11773.5152
2017-03-22 14:40:00,178.43,178.44,178.15,178.2,8471.63811672992,158.4255,158.4344,158.1769,158.2213,8471.6381
2017-03-22 14:45:00,178.17,178.34,178.04,178.26,5667.247922863883,158.1947,158.3456,158.0793,158.2746,5667.2479
2017-03-22 14:50:00,178.27,178.34,178.13,178.34,7666.427325879577,158.2835,158.3456,158.1592,158.3456,7666.4273
2017-03-22 14:55:00,178.3,178.35,178.25,178.33,7804.903066981228,158.3101,158.3545,158.2657,158.3367,7804.9031
2017-03-22 15:00:00,178.37,178.39,178.26,178.26,10867.781310903682,158.3723,158.39,158.2746,158.2746,10867.7813
2017-03-22 15:05:00,178.21,178.31,178.09,178.27,11021.643245461071,158.2302,158.319,158.1237,158.2835,11021.6432
2017-03-22 15:10:00,178.3,178.38,178.29,178.33,13065.9554826136,158.3101,158.3811,158.3012,158.3367,13065.9555
2017-03-22 15:15:00,178.33,178.51,178.13,178.42,21839.16299107601,158.3367,158.4966,158.1592,158.4167,21839.163
2017-03-22 15:20:00,178.4,178.52,178.36,178.41,10092.317160734434,158.3989,158.5054,158.3634,158.4078,10092.3172
2017-03-22 15:25:00,178.39,178.55,178.39,178.51,19196.84070161042,158.39,158.5321,158.39,158.4966,19196.8407
2017-03-22 15:30:00,178.48,178.48,178.15,178.25,15709.303518309567,158.4699,158.4699,158.1769,158.2657,15709.3035
2017-03-22 15:35:00,178.19,178.29,178.0,178.14,18936.30115909324,158.2124,158.3012,158.0437,158.1681,18936.3012
2017-03-22 15:40:00,178.14,178.17,177.83,178.09,21703.764488665503,158.1681,158.1947,157.8928,158.1237,21703.7645
2017-03-22 15:45:00,178.06,178.2,177.91,177.99,33762.437173043385,158.097,158.2213,157.9638,158.0349,33762.4372
2017-03-22 15:50:00,178.0,178.16,177.98,178.13,34793.31213457791,158.0437,158.1858,158.026,158.1592,34793.3121
2017-03-22 15:55:00,178.13,178.22,177.97,178.05,72326.39245050774,158.1592,158.2391,158.0171,158.0881,72326.3925
2017-03-23 09:30:00,177.58,177.66,177.2,177.43,17106.369884090676,157.6708,157.7419,157.3334,157.5377,17106.3699
2017-03-23 09:35:00,177.32,177.94,177.2,177.79,32839.26556569905,157.44,157.9905,157.3334,157.8573,32839.2656
2017-03-23 09:40:00,177.89,177.93,177.76,177.93,2287.414093753205,157.9461,157.9816,157.8307,157.9816,2287.4141
2017-03-23 09:45:00,178.05,178.64,178.04,178.47,19384.55226177044,158.0881,158.612,158.0793,158.4611,19384.5523
2017-03-23 09:50:00,178.54,178.83,178.37,178.76,15286.696071391936,158.5232,158.7807,158.3723,158.7185,15286.6961
2017-03-23 09:55:00,178.8,179.33,178.74,179.08,26169.86357575136,158.7541,159.2246,158.7008,159.0027,26169.8636
2017-03-23 10:00:00,178.94,178.98,178.57,178.66,16677.60795979075,158.8784,158.9139,158.5498,158.6298,16677.608
2017-03-23 10:05:00,178.71,179.3,178.71,179.23,10475.946250897528,158.6741,159.198,158.6741,159.1358,10475.9463
2017-03-23 10:10:00,179.29,179.3,178.58,178.72,14711.252436147295,159.1891,159.198,158.5587,158.683,14711.2524
2017-03-23 10:15:00,178.72,178.76,178.6,178.71,4000.410298492153,158.683,158.7185,158.5765,158.6741,4000.4103
2017-03-23 10:20:00,178.72,178.9,178.67,178.88,6803.774746127808,158.683,158.8428,158.6386,158.8251,6803.7747
2017-03-23 10:25:00,178.9,178.97,178.83,178.97,5314.391219612267,158.8428,158.905,158.7807,158.905,5314.3912
2017-03-23 10:30:00,179.0,179.34,178.99,179.34,7820.289260436967,158.9316,159.2335,158.9228,159.2335,7820.2893
2017-03-23 10:35:00,179.3,179.44,179.27,179.44,5560.570314904093,159.198,159.3223,159.1714,159.3223,5560.5703
2017-03-23 10:40:00,179.37,179.5,179.35,179.38,18400.86162683352,159.2602,159.3756,159.2424,159.269,18400.8616
2017-03-23 10:45:00,179.42,179.71,179.39,179.7,16144.219919991794,159.3045,159.562,159.2779,159.5532,16144.2199
2017-03-23 10:50:00,179.59,179.86,179.58,179.86,8119.807159708687,159.4555,159.6952,159.4466,159.6952,8119.8072
2017-03-23 10:55:00,179.84,179.95,179.63,179.73,33060.82675146169,159.6775,159.7751,159.491,159.5798,33060.8268
2017-03-23 11:00:00,179.8,179.95,179.67,179.91,21022.66899169145,159.6419,159.7751,159.5265,159.7396,21022.669
2017-03-23 11:05:00,179.9,179.99,179.68,179.97,12195.09693301877,159.7307,159.8106,159.5354,159.7929,12195.0969
2017-03-23 11:10:00,180.03,180.08,179.85,180.08,8697.302287414093,159.8462,159.8905,159.6863,159.8905,8697.3023
2017-03-23 11:15:00,180.07,180.2,179.97,180.02,8293.158272643348,159.8817,159.9971,159.7929,159.8373,8293.1583
2017-03-23 11:20:00,180.06,180.13,179.98,180.02,10817.519745614934,159.8728,159.9349,159.8018,159.8373,10817.5197
2017-03-23 11:25:00,180.03,180.23,179.99,180.23,8731.15191301672,159.8462,160.0237,159.8106,160.0237,8731.1519
2017-03-23 11:30:00,180.14,180.24,180.08,180.24,9766.129859472769,159.9438,160.0326,159.8905,160.0326,9766.1299
2017-03-23 11:35:00,180.2,180.3,180.04,180.3,11700.687249974357,159.9971,160.0859,159.855,160.0859,11700.6872
2017-03-23 11:40:00,180.28,180.36,180.21,180.36,5070.263616781208,160.0681,160.1392,160.006,160.1392,5070.2636
2017-03-23 11:45:00,180.36,180.36,180.11,180.12,8872.70489280952,160.1392,160.1392,159.9172,159.9261,8872.7049
2017-03-23 11:50:00,180.12,180.16,179.86,179.88,8012.103805518514,159.9261,159.9616,159.6952,159.713,8012.1038
2017-03-23 11:55:00,179.84,180.12,179.81,180.04,9202.995178992716,159.6775,159.9261,159.6508,159.855,9202.9952
2017-03-23 12:00:00,180.04,180.04,179.95,180.01,3817.827469484049,159.855,159.855,159.7751,159.8284,3817.8275
2017-03-23 12:05:00,179.97,180.02,179.87,179.95,3326.4950251307823,159.7929,159.8373,159.7041,159.7751,3326.495
2017-03-23 12:10:00,179.92,180.11,179.87,180.11,4160.426710431839,159.7485,159.9172,159.7041,159.9172,4160.4267
2017-03-23 12:15:00,180.06,180.16,179.96,179.96,6777.10534413786,159.8728,159.9616,159.784,159.784,6777.1053
2017-03-23 12:20:00,179.96,180.11,179.91,179.93,7080.72622833111,159.784,159.9172,159.7396,159.7574,7080.7262
2017-03-23 12:25:00,179.95,180.16,179.89,180.12,4549.184531746846,159.7751,159.9616,159.7219,159.9261,4549.1845
2017-03-23 12:30:00,180.09,180.13,179.91,180.09,4590.214380962149,159.8994,159.9349,159.7396,159.8994,4590.2144
2017-03-23 12:35:00,180.11,180.11,179.96,180.08,2862.8577289978457,159.9172,159.9172,159.784,159.8905,2862.8577
2017-03-23 12:40:00,180.03,180.08,179.9,179.98,3487.537183300851,159.8462,159.8905,159.7307,159.8018,3487.5372
2017-03-23 12:45:00,179.98,180.05,179.87,180.01,6261.154990255411,159.8018,159.8639,159.7041,159.8284,6261.155
2017-03-23 12:50:00,180.01,180.06,179.94,179.95,7884.911272951072,159.8284,159.8728,159.7662,159.7751,7884.9113
2017-03-23 12:55:00,179.96,180.17,179.94,180.13,5032.311006257052,159.784,159.9705,159.7662,159.9349,5032.311
2017-03-23 13:00:00,180.1,180.24,180.0,180.07,12687.45512360242,159.9083,160.0326,159.8195,159.8817,12687.4551
2017-03-23 13:05:00,180.05,180.18,179.88,179.94,24764.5912401272,159.8639,159.9793,159.713,159.7662,24764.5912
2017-03-23 13:10:00,179.86,179.95,179.63,179.84,20921.12011488357,159.6952,159.7751,159.491,159.6775,20921.1201
2017-03-23 13:15:00,179.67,179.86,179.61,179.72,8632.680274899989,159.5265,159.6952,159.4732,159.5709,8632.6803
2017-03-23 13:20:00,179.72,179.81,179.6,179.71,6244.743050569289,159.5709,159.6508,159.4644,159.562,6244.7431
2017-03-23 13:25:00,179.71,179.76,179.43,179.51,4617.90952918248,159.562,159.6064,159.3134,159.3845,4617.9095
2017-03-23 13:30:00,179.49,179.64,179.46,179.55,3279.310698533183,159.3667,159.4999,159.3401,159.42,3279.3107
2017-03-23 13:35:00,179.57,179.81,179.57,179.62,3590.111806339112,159.4377,159.6508,159.4377,159.4821,3590.1118
2017-03-23 13:40:00,179.65,179.83,179.51,179.82,5391.322186890963,159.5088,159.6686,159.3845,159.6597,5391.3222
2017-03-23 13:45:00,179.83,180.02,179.83,179.96,4000.410298492153,159.6686,159.8373,159.6686,159.784,4000.4103
2017-03-23 13:50:00,179.9,179.96,179.67,179.67,5540.05539029644,159.7307,159.784,159.5265,159.5265,5540.0554
2017-03-23 13:55:00,179.81,179.88,179.64,179.73,9109.6522720279,159.6508,159.713,159.4999,159.5798,9109.6523
2017-03-23 14:00:00,179.67,179.77,179.67,179.77,2359.216329879988,159.5265,159.6153,159.5265,159.6153,2359.2163
2017-03-23 14:05:00,179.81,179.85,179.62,179.85,6565.801620679044,159.6508,159.6863,159.4821,159.6863,6565.8016
2017-03-23 14:10:00,179.75,179.78,179.65,179.71,3331.6237562826955,159.5975,159.6242,159.5088,159.562,3331.6238
2017-03-23 14:15:00,179.81,179.82,179.81,179.81,307.723869114781,159.6508,159.6597,159.6508,159.6508,307.7239
2017-03-23 14:20:00,179.82,179.83,179.72,179.75,4410.708790645194,159.6597,159.6686,159.5709,159.5975,4410.7088
2017-03-23 14:25:00,179.74,179.99,179.69,179.91,16846.856087803877,159.5887,159.8106,159.5443,159.7396,16846.8561
2017-03-23 14:30:00,179.95,180.0,179.81,179.96,9422.504872294594,159.7751,159.8195,159.6508,159.784,9422.5049
2017-03-23 14:35:00,179.9,180.03,179.76,179.97,13235.20361062673,159.7307,159.8462,159.6064,159.7929,13235.2036
2017-03-23 14:40:00,179.9,180.03,179.85,179.97,2666.9401989947687,159.7307,159.8462,159.6863,159.7929,2666.9402
2017-03-23 14:45:00,180.03,180.07,179.83,179.93,1846.343214688686,159.8462,159.8817,159.6686,159.7574,1846.3432
2017-03-23 14:50:00,179.91,179.95,179.83,179.9,4241.460662632065,159.7396,159.7751,159.6686,159.7307,4241.4607
2017-03-23 14:55:00,179.89,180.07,179.75,179.75,6732.998256231408,159.7219,159.8817,159.5975,159.5975,6732.9983
2017-03-23 15:00:00,179.71,179.71,179.41,179.47,11283.208534208636,159.562,159.562,159.2957,159.3489,11283.2085
2017-03-23 15:05:00,179.47,179.56,179.4,179.52,13208.534208636782,159.3489,159.4288,159.2868,159.3933,13208.5342
2017-03-23 15:10:00,179.51,179.59,179.38,179.41,30878.038773207507,159.3845,159.4555,159.269,159.2957,30878.0388
2017-03-23 15:15:00,179.46,179.52,179.26,179.26,25982.152015591342,159.3401,159.3933,159.1625,159.1625,25982.152
2017-03-23 15:20:00,179.32,179.48,179.21,179.21,6118.576264232229,159.2158,159.3578,159.1181,159.1181,6118.5763
2017-03-23 15:25:00,179.22,179.29,178.92,178.92,13586.00882141758,159.127,159.1891,158.8606,158.8606,13586.0088
2017-03-23 15:30:00,178.96,178.96,178.39,178.78,18760.89855369781,158.8961,158.8961,158.39,158.7363,18760.8986
2017-03-23 15:35:00,178.78,178.92,178.68,178.84,15872.397168940404,158.7363,158.8606,158.6475,158.7896,15872.3972
2017-03-23 15:40:00,178.86,179.0,178.74,178.84,13219.81741717099,158.8073,158.9316,158.7008,158.7896,13219.8174
2017-03-23 15:45:00,178.79,179.05,178.74,179.05,24075.289773310084,158.7452,158.976,158.7008,158.976,24075.2898
2017-03-23 15:50:00,178.97,179.01,178.79,178.96,14384.039388655248,158.905,158.9405,158.7452,158.8961,14384.0394
2017-03-23 15:55:00,178.93,179.25,178.87,179.13,41555.031285260025,158.8695,159.1536,158.8162,159.0471,41555.0313
2017-03-24 09:30:00,179.06,179.3,178.99,179.1,9497.384347112524,158.9849,159.198,158.9228,159.0204,9497.3843
2017-03-24 09:35:00,179.07,179.84,178.96,179.55,8653.195199507642,158.9938,159.6775,158.8961,159.42,8653.1952
2017-03-24 09:40:00,179.51,179.71,179.38,179.57,3277.2592060724173,159.3845,159.562,159.269,159.4377,3277.2592
2017-03-24 09:45:00,179.58,179.77,179.58,179.73,2154.067083803467,159.4466,159.6153,159.4466,159.5798,2154.0671
2017-03-24 09:50:00,179.94,179.95,179.55,179.58,2052.518206995589,159.7662,159.7751,159.42,159.4466,2052.5182
2017-03-24 09:55:00,179.75,179.87,179.67,179.76,12337.675659041952,159.5975,159.7041,159.5265,159.6064,12337.6757
2017-03-24 10:00:00,179.81,180.02,179.73,179.98,2615.652887475638,159.6508,159.8373,159.5798,159.8018,2615.6529
2017-03-24 10:05:00,179.95,179.95,179.76,179.82,6429.377372038158,159.7751,159.7751,159.6064,159.6597,6429.3774
2017-03-24 10:10:00,179.85,180.04,179.85,179.94,5664.170684172736,159.6863,159.855,159.6863,159.7662,5664.1707
2017-03-24 10:15:00,179.87,180.0,179.84,179.92,3102.882346907375,159.7041,159.8195,159.6775,159.7485,3102.8823
2017-03-24 10:20:00,179.87,179.9,179.71,179.8,3116.217047902349,159.7041,159.7307,159.562,159.6419,3116.217
2017-03-24 10:25:00,179.79,179.79,179.6,179.64,2683.35213868089,159.6331,159.6331,159.4644,159.4999,2683.3521
2017-03-24 10:30:00,179.56,179.71,179.49,179.57,2488.460354908196,159.4288,159.562,159.3667,159.4377,2488.4604
2017-03-24 10:35:00,179.54,179.83,179.54,179.68,2707.9700482100725,159.4111,159.6686,159.4111,159.5354,2707.97
2017-03-24 10:40:00,179.65,179.67,179.54,179.58,16411.939686121652,159.5088,159.5265,159.4111,159.4466,16411.9397
2017-03-24 10:45:00,179.61,179.73,179.57,179.73,1729.4081444250692,159.4732,159.5798,159.4377,159.5798,1729.4081
2017-03-24 10:50:00,179.8,179.89,179.72,179.86,5970.868807057133,159.6419,159.7219,159.5709,159.6952,5970.8688
2017-03-24 10:55:00,179.96,179.96,179.77,179.94,1743.7685916504256,159.784,159.784,159.6153,159.7662,1743.7686
2017-03-24 11:00:00,179.97,180.03,179.87,179.97,4556.364755359524,159.7929,159.8462,159.7041,159.7929,4556.3648
2017-03-24 11:05:00,179.87,180.1,179.87,179.87,2054.5696994563546,159.7041,159.9083,159.7041,159.7041,2054.5697
2017-03-24 11:10:00,180.0,180.0,179.81,179.84,4923.581905836496,159.8195,159.8195,159.6508,159.6775,4923.5819
2017-03-24 11:15:00,179.82,180.07,179.73,180.06,7487.947481793004,159.6597,159.8817,159.5798,159.8728,7487.9475
2017-03-24 11:20:00,180.05,180.1,179.88,179.88,5056.928915786234,159.8639,159.9083,159.713,159.713,5056.9289
2017-03-24 11:25:00,179.96,180.11,179.92,179.96,5467.227407939276,159.784,159.9172,159.7485,159.784,5467.2274
2017-03-24 11:30:00,179.97,180.04,179.87,179.92,4672.274079392758,159.7929,159.855,159.7041,159.7485,4672.2741
2017-03-24 11:35:00,179.94,180.01,179.86,179.92,4930.762129449174,159.7662,159.8284,159.6952,159.7485,4930.7621
2017-03-24 11:40:00,179.95,180.08,179.88,179.92,6742.229972304852,159.7751,159.8905,159.713,159.7485,6742.23
2017-03-24 11:45:00,179.96,180.11,179.88,180.11,2682.326392450508,159.784,159.9172,159.713,159.9172,2682.3264
2017-03-24 11:50:00,180.14,180.28,180.09,180.15,3470.099497384347,159.9438,160.0681,159.8994,159.9527,3470.0995
2017-03-24 11:55:00,180.17,180.31,180.17,180.2,2101.754026053954,159.9705,160.0948,159.9705,159.9971,2101.754
2017-03-24 12:00:00,180.24,180.44,180.24,180.39,3483.4341983793206,160.0326,160.2102,160.0326,160.1658,3483.4342
2017-03-24 12:05:00,180.37,180.38,180.21,180.22,3211.611447327931,160.148,160.1569,160.006,160.0149,3211.6114
2017-03-24 12:10:00,180.21,180.28,179.93,180.19,5958.559852292543,160.006,160.0681,159.7574,159.9882,5958.5599
2017-03-24 12:15:00,180.16,180.16,180.01,180.01,1846.343214688686,159.9616,159.9616,159.8284,159.8284,1846.3432
2017-03-24 12:20:00,179.94,179.94,179.77,179.94,2889.527130987793,159.7662,159.7662,159.6153,159.7662,2889.5271
2017-03-24 12:25:00,179.94,180.14,179.94,180.14,4047.5946250897528,159.7662,159.9438,159.7662,159.9438,4047.5946
2017-03-24 12:30:00,180.15,180.15,179.96,180.0,2372.5510308749613,159.9527,159.9527,159.784,159.8195,2372.551
2017-03-24 12:35:00,179.96,180.12,179.96,180.12,2790.029746640681,159.784,159.9261,159.784,159.9261,2790.0297
2017-03-24 12:40:00,180.03,180.09,179.9,179.92,4914.350189763052,159.8462,159.8994,159.7307,159.7485,4914.3502
2017-03-24 12:45:00,179.91,180.02,179.76,179.86,3219.817417170992,159.7396,159.8373,159.6064,159.6952,3219.8174
2017-03-24 12:50:00,179.79,179.86,179.54,179.67,5834.444558416248,159.6331,159.6952,159.4111,159.5265,5834.4446
2017-03-24 12:55:00,179.74,179.79,179.64,179.74,4929.736383218791,159.5887,159.6331,159.4999,159.5887,4929.7364
2017-03-24 13:00:00,179.78,179.87,179.67,179.79,6997.64078367012,159.6242,159.7041,159.5265,159.6331,6997.6408
2017-03-24 13:05:00,179.74,179.74,179.51,179.61,3874.243512155093,159.5887,159.5887,159.3845,159.4732,3874.2435
2017-03-24 13:10:00,179.63,179.63,179.42,179.43,2674.120422607447,159.491,159.491,159.3045,159.3134,2674.1204
2017-03-24 13:15:00,179.42,179.62,179.42,179.49,2236.126782234075,159.3045,159.4821,159.3045,159.3667,2236.1268
2017-03-24 13:20:00,179.58,179.62,179.43,179.48,6893.014668171094,159.4466,159.4821,159.3134,159.3578,6893.0147
2017-03-24 13:25:00,179.42,179.69,179.42,179.64,2564.365575956508,159.3045,159.5443,159.3045,159.4999,2564.3656
2017-03-24 13:30:00,179.63,179.71,179.54,179.64,3063.903990152836,159.491,159.562,159.4111,159.4999,3063.904
2017-03-24 13:35:00,179.69,179.72,179.49,179.55,4475.330803159298,159.5443,159.5709,159.3667,159.42,4475.3308
2017-03-24 13:40:00,179.53,179.71,179.48,179.65,2011.488357780285,159.4022,159.562,159.3578,159.5088,2011.4884
2017-03-24 13:45:00,179.64,179.71,179.54,179.71,1798.1331418607035,159.4999,159.562,159.4111,159.562,1798.1331
2017-03-24 13:50:00,179.69,179.74,179.54,179.55,2348.958867576161,159.5443,159.5887,159.4111,159.42,2348.9589
2017-03-24 13:55:00,179.57,179.65,179.4,179.4,2257.6674530721098,159.4377,159.5088,159.2868,159.2868,2257.6675
2017-03-24 14:00:00,179.5,179.66,179.42,179.5,3521.386808903477,159.3756,159.5176,159.3045,159.3756,3521.3868
2017-03-24 14:05:00,179.55,179.75,179.49,179.74,2681.300646220125,159.42,159.5975,159.3667,159.5887,2681.3006
2017-03-24 14:10:00,179.68,179.85,179.64,179.67,2051.4924607652065,159.5354,159.6863,159.4999,159.5265,2051.4925
2017-03-24 14:15:00,179.67,179.68,179.49,179.62,10284.13170581598,159.5265,159.5354,159.3667,159.4821,10284.1317
2017-03-24 14:20:00,179.61,179.68,179.54,179.63,3388.0397989537387,159.4732,159.5354,159.4111,159.491,3388.0398
2017-03-24 14:25:00,179.65,179.65,179.51,179.57,3353.16442712073,159.5088,159.5088,159.3845,159.4377,3353.1644
2017-03-24 14:30:00,179.62,179.68,179.47,179.47,4548.158785516464,159.4821,159.5354,159.3489,159.3489,4548.1588
2017-03-24 14:35:00,179.5,179.51,179.38,179.43,5968.817314596368,159.3756,159.3845,159.269,159.3134,5968.8173
2017-03-24 14:40:00,179.38,179.43,179.3,179.3,3664.9912811570416,159.269,159.3134,159.198,159.198,3664.9913
2017-03-24 14:45:00,179.39,179.44,179.35,179.35,1600.1641193968612,159.2779,159.3223,159.2424,159.2424,1600.1641
2017-03-24 14:50:00,179.34,179.36,179.04,179.04,4942.045337983383,159.2335,159.2513,158.9671,158.9671,4942.0453
2017-03-24 14:55:00,179.15,179.16,179.06,179.06,4635.347215098985,159.0648,159.0737,158.9849,158.9849,4635.3472
2017-03-24 15:00:00,179.18,179.29,178.96,179.27,6397.579238896296,159.0915,159.1891,158.8961,159.1714,6397.5792
2017-03-24 15:05:00,179.16,179.27,179.04,179.24,4907.169966150374,159.0737,159.1714,158.9671,159.1447,4907.17
2017-03-24 15:10:00,179.29,179.29,179.03,179.03,5353.369576366807,159.1891,159.1891,158.9583,158.9583,5353.3696
2017-03-24 15:15:00,179.02,179.07,178.82,178.9,8214.175812903888,158.9494,158.9938,158.7718,158.8428,8214.1758
2017-03-24 15:20:00,178.92,179.07,178.86,179.07,6174.992306903272,158.8606,158.9938,158.8073,158.9938,6174.9923
2017-03-24 15:25:00,179.02,179.2,179.01,179.18,5369.781516052928,158.9494,159.1092,158.9405,159.0915,5369.7815
2017-03-24 15:30:00,179.2,179.2,178.92,179.16,7103.292645399528,159.1092,159.1092,158.8606,159.0737,7103.2926
2017-03-24 15:35:00,179.17,179.72,179.04,179.72,8181.351933531644,159.0826,159.5709,158.9671,159.5709,8181.3519
2017-03-24 15:40:00,179.81,179.98,179.62,179.62,9027.592573597292,159.6508,159.8018,159.4821,159.4821,9027.5926
2017-03-24 15:45:00,179.62,179.63,179.05,179.36,16516.56580162068,159.4821,159.491,158.976,159.2513,16516.5658
2017-03-24 15:50:00,179.36,179.64,179.31,179.56,19642.01456559647,159.2513,159.4999,159.2069,159.4288,19642.0146
2017-03-24 15:55:00,179.53,179.59,179.14,179.27,56925.83854754334,159.4022,159.4555,159.0559,159.1714,56925.8385
2017-03-27 09:30:00,178.5,178.56,177.99,177.99,22475.12565391322,158.4877,158.541,158.0349,158.0349,22475.1257
2017-03-27 09:35:00,177.91,178.57,177.89,178.19,7583.341881218586,157.9638,158.5498,157.9461,158.2124,7583.3419
2017-03-27 09:40:00,178.14,178.14,178.08,178.08,1083.188019284029,158.1681,158.1681,158.1148,158.1148,1083.188
2017-03-27 09:45:00,177.89,178.15,177.84,177.94,4472.25356446815,157.9461,158.1769,157.9017,157.9905,4472.2536
2017-03-27 09:50:00,177.95,178.43,177.92,178.19,7693.096727869524,157.9994,158.4255,157.9727,158.2124,7693.0967
2017-03-27 09:55:00,178.08,178.3,177.97,178.3,9122.986973022871,158.1148,158.3101,158.0171,158.3101,9122.987
2017-03-27 10:00:00,178.19,178.25,177.95,178.07,5366.70427736178,158.2124,158.2657,157.9994,158.1059,5366.7043
2017-03-27 10:05:00,178.14,178.21,177.89,177.95,4102.984921530413,158.1681,158.2302,157.9461,157.9994,4102.9849
2017-03-27 10:10:00,178.11,178.16,177.8,177.8,3160.3241358088007,158.1414,158.1858,157.8662,157.8662,3160.3241
2017-03-27 10:15:00,177.82,177.83,177.64,177.66,3373.6793517283822,157.8839,157.8928,157.7241,157.7419,3373.6794
2017-03-27 10:20:00,177.65,177.68,177.56,177.56,2143.809621499641,157.733,157.7596,157.6531,157.6531,2143.8096
2017-03-27 10:25:00,177.55,177.76,177.53,177.53,5362.60129244025,157.6442,157.8307,157.6264,157.6264,5362.6013
2017-03-27 10:30:00,177.52,177.73,177.52,177.73,3901.938660375423,157.6176,157.804,157.6176,157.804,3901.9387
2017-03-27 10:35:00,177.76,177.89,177.69,177.85,3601.39501487332,157.8307,157.9461,157.7685,157.9106,3601.395
2017-03-27 10:40:00,177.82,177.97,177.8,177.91,3441.3786029336343,157.8839,158.0171,157.8662,157.9638,3441.3786
2017-03-27 10:45:00,177.94,178.26,177.93,178.26,6621.191917119704,157.9905,158.2746,157.9816,158.2746,6621.1919
2017-03-27 10:50:00,178.18,178.18,178.11,178.13,1884.2958252128424,158.2036,158.2036,158.1414,158.1592,1884.2958
2017-03-27 10:55:00,178.06,178.11,178.02,178.1,2512.0525182069955,158.097,158.1414,158.0615,158.1325,2512.0525
2017-03-27 11:00:00,178.07,178.31,178.07,178.08,5290.799056313468,158.1059,158.319,158.1059,158.1148,5290.7991
2017-03-27 11:05:00,178.07,178.07,177.73,177.84,2978.76705303108,158.1059,158.1059,157.804,157.9017,2978.7671
2017-03-27 11:10:00,177.9,177.96,177.85,177.86,1236.024207611037,157.955,158.0082,157.9106,157.9194,1236.0242
2017-03-27 11:15:00,177.87,178.04,177.87,178.01,4035.2856703251614,157.9283,158.0793,157.9283,158.0526,4035.2857
2017-03-27 11:20:00,178.03,178.03,177.84,177.84,1019.5917530003076,158.0704,158.0704,157.9017,157.9017,1019.5918
2017-03-27 11:25:00,177.92,177.95,177.64,177.89,4689.711765309262,157.9727,157.9994,157.7241,157.9461,4689.7118
2017-03-27 11:30:00,177.91,178.12,177.91,177.97,3844.496871473997,157.9638,158.1503,157.9638,158.0171,3844.4969
2017-03-27 11:35:00,177.97,178.09,177.96,177.98,2214.5861113960405,158.0171,158.1237,158.0082,158.026,2214.5861
2017-03-27 11:40:00,177.98,178.09,177.9,178.03,12556.159606113448,158.026,158.1237,157.955,158.0704,12556.1596
2017-03-27 11:45:00,178.02,178.54,177.99,178.43,13713.201353985023,158.0615,158.5232,158.0349,158.4255,13713.2014
2017-03-27 11:50:00,178.38,178.67,178.38,178.54,6991.486306287824,158.3811,158.6386,158.3811,158.5232,6991.4863
2017-03-27 11:55:00,178.47,178.87,178.47,178.87,5026.156528874756,158.4611,158.8162,158.4611,158.8162,5026.1565
2017-03-27 12:00:00,178.92,179.07,178.76,178.97,4928.710636988409,158.8606,158.9938,158.7185,158.905,4928.7106
2017-03-27 12:05:00,179.09,179.35,179.06,179.35,3897.8356754538927,159.0115,159.2424,158.9849,159.2424,3897.8357
2017-03-27 12:10:00,179.34,179.38,179.24,179.29,3897.8356754538927,159.2335,159.269,159.1447,159.1891,3897.8357
2017-03-27 12:15:00,179.15,179.17,179.01,179.03,2000.2051492460764,159.0648,159.0826,158.9405,158.9583,2000.2051
2017-03-27 12:20:00,178.95,179.0,178.82,178.82,1087.2910042055596,158.8872,158.9316,158.7718,158.7718,1087.291
2017-03-27 12:25:00,178.86,178.88,178.76,178.77,2425.889834854857,158.8073,158.8251,158.7185,158.7274,2425.8898
2017-03-27 12:30:00,178.82,178.87,178.76,178.84,1946.866345266181,158.7718,158.8162,158.7185,158.7896,1946.8663
2017-03-27 12:35:00,178.87,178.87,178.76,178.76,1641.1939686121652,158.8162,158.8162,158.7185,158.7185,1641.194
2017-03-27 12:40:00,178.81,178.9,178.81,178.88,718.0223612678224,158.7629,158.8428,158.7629,158.8251,718.0224
2017-03-27 12:45:00,178.89,178.95,178.85,178.93,1882.244332752077,158.834,158.8872,158.7984,158.8695,1882.2443
2017-03-27 12:50:00,178.98,179.27,178.98,179.27,7014.052723356242,158.9139,159.1714,158.9139,159.1714,7014.0527
2017-03-27 12:55:00,179.25,179.25,179.08,179.08,1025.7462303826032,159.1536,159.1536,159.0027,159.0027,1025.7462
2017-03-27 13:00:00,178.98,179.28,178.98,179.28,6726.843778849113,158.9139,159.1802,158.9139,159.1802,6726.8438
2017-03-27 13:05:00,179.35,179.35,179.25,179.25,1641.1939686121652,159.2424,159.2424,159.1536,159.1536,1641.194
2017-03-27 13:10:00,179.21,179.28,179.02,179.28,4260.949841009334,159.1181,159.1802,158.9494,159.1802,4260.9498
2017-03-27 13:15:00,179.31,179.31,179.2,179.25,923.171607344343,159.2069,159.2069,159.1092,159.1536,923.1716
2017-03-27 13:20:00,179.24,179.39,179.24,179.33,3692.686429377372,159.1447,159.2779,159.1447,159.2246,3692.6864
2017-03-27 13:25:00,179.33,179.44,179.32,179.4,5231.305774951277,159.2246,159.3223,159.2158,159.2868,5231.3058
2017-03-27 13:30:00,179.42,179.51,179.38,179.43,2666.9401989947687,159.3045,159.3845,159.269,159.3134,2666.9402
2017-03-27 13:35:00,179.38,179.4,179.25,179.31,7814.134783054672,159.269,159.2868,159.1536,159.2069,7814.1348
2017-03-27 13:40:00,179.32,179.43,179.25,179.34,4615.858036721715,159.2158,159.3134,159.1536,159.2335,4615.858
2017-03-27 13:45:00,179.27,179.43,179.25,179.43,2818.750641091394,159.1714,159.3134,159.1536,159.3134,2818.7506
2017-03-27 13:50:00,179.44,179.44,179.23,179.38,4513.283413683455,159.3223,159.3223,159.1358,159.269,4513.2834
2017-03-27 13:55:00,179.34,179.38,179.3,179.31,2256.6417068417272,159.2335,159.269,159.198,159.2069,2256.6417
2017-03-27 14:00:00,179.23,179.46,179.23,179.33,4954.354292747974,159.1358,159.3401,159.1358,159.2246,4954.3543
2017-03-27 14:05:00,179.43,179.5,179.31,179.42,2820.802133552159,159.3134,159.3756,159.2069,159.3045,2820.8021
2017-03-27 14:10:00,179.39,179.57,179.39,179.48,3103.908093137757,159.2779,159.4377,159.2779,159.3578,3103.9081
2017-03-27 14:15:00,179.43,179.5,179.23,179.35,7125.8590624679455,159.3134,159.3756,159.1358,159.2424,7125.8591
2017-03-27 14:20:00,179.4,179.42,179.35,179.38,1641.1939686121652,159.2868,159.3045,159.2424,159.269,1641.194
2017-03-27 14:25:00,179.48,179.48,179.3,179.4,4997.435634424043,159.3578,159.3578,159.198,159.2868,4997.4356
2017-03-27 14:30:00,179.45,179.48,179.26,179.38,12894.655862139703,159.3312,159.3578,159.1625,159.269,12894.6559
2017-03-27 14:35:00,179.38,179.42,179.25,179.25,8813.211611447328,159.269,159.3045,159.1536,159.1536,8813.2116
2017-03-27 14:40:00,179.33,179.41,179.28,179.36,4310.185660067699,159.2246,159.2957,159.1802,159.2513,4310.1857
2017-03-27 14:45:00,179.39,179.64,179.39,179.59,3876.295004615858,159.2779,159.4999,159.2779,159.4555,3876.295
2017-03-27 14:50:00,179.65,179.65,179.38,179.59,15122.57667453072,159.5088,159.5088,159.269,159.4555,15122.5767
2017-03-27 14:55:00,179.59,179.77,179.47,179.68,4627.141245255923,159.4555,159.6153,159.3489,159.5354,4627.1412
2017-03-27 15:00:00,179.64,179.69,179.53,179.6,3796.286798646015,159.4999,159.5443,159.4022,159.4644,3796.2868
2017-03-27 15:05:00,179.63,179.63,179.45,179.45,2608.4726638629604,159.491,159.491,159.3312,159.3312,2608.4727
2017-03-27 15:10:00,179.45,179.59,179.45,179.55,3692.686429377372,159.3312,159.4555,159.3312,159.42,3692.6864
2017-03-27 15:15:00,179.53,179.62,179.48,179.52,3809.621499640989,159.4022,159.4821,159.3578,159.3933,3809.6215
2017-03-27 15:20:00,179.46,179.49,179.43,179.43,2686.429377372038,159.3401,159.3667,159.3134,159.3134,2686.4294
2017-03-27 15:25:00,179.43,179.55,179.34,179.41,4308.134167606934,159.3134,159.42,159.2335,159.2957,4308.1342
2017-03-27 15:30:00,179.36,179.41,179.3,179.34,3696.789414298902,159.2513,159.2957,159.198,159.2335,3696.7894
2017-03-27 15:35:00,179.27,179.3,179.17,179.3,11068.827572058672,159.1714,159.198,159.0826,159.198,11068.8276
2017-03-27 15:40:00,179.24,179.28,179.15,179.22,7484.870243101856,159.1447,159.1802,159.0648,159.127,7484.8702
2017-03-27 15:45:00,179.16,179.25,179.09,179.09,11951.995076418094,159.0737,159.1536,159.0115,159.0115,11951.9951
2017-03-27 15:50:00,179.12,179.17,179.07,179.09,8445.994460970356,159.0382,159.0826,158.9938,159.0115,8445.9945
2017-03-27 15:55:00,179.07,179.16,178.96,179.14,58284.95230280029,158.9938,159.0737,158.8961,159.0559,58284.9523
2017-03-28 09:30:00,178.86,179.69,178.86,179.69,13100.830854446607,158.8073,159.5443,158.8073,159.5443,13100.8309
2017-03-28 09:35:00,179.08,179.41,178.95,178.95,4622.012514104011,159.0027,159.2957,158.8872,158.8872,4622.0125
2017-03-28 09:40:00,178.51,178.83,178.51,178.71,1452.4566622217662,158.4966,158.7807,158.4966,158.6741,1452.4567
2017-03-28 09:45:00,178.86,178.86,178.62,178.7,5026.156528874756,158.8073,158.8073,158.5942,158.6653,5026.1565
2017-03-28 09:50:00,178.81,178.81,178.3,178.3,5581.0852395117445,158.7629,158.7629,158.3101,158.3101,5581.0852
2017-03-28 09:55:00,178.24,178.24,177.86,177.89,12277.15663144938,158.2568,158.2568,157.9194,157.9461,12277.1566
2017-03-28 10:00:00,178.05,178.52,177.96,178.39,6535.0292337675655,158.0881,158.5054,158.0082,158.39,6535.0292
2017-03-28 10:05:00,178.42,178.64,178.41,178.5,4845.625192327418,158.4167,158.612,158.4078,158.4877,4845.6252
2017-03-28 10:10:00,178.57,178.66,178.31,178.31,3786.029336342189,158.5498,158.6298,158.319,158.319,3786.0293
2017-03-28 10:15:00,178.3,178.3,178.1,178.11,1333.4700994973844,158.3101,158.3101,158.1325,158.1414,1333.4701
2017-03-28 10:20:00,178.11,178.21,177.79,177.89,3179.8133141860703,158.1414,158.2302,157.8573,157.9461,3179.8133
2017-03-28 10:25:00,178.01,178.01,177.73,177.89,9697.404862037132,158.0526,158.0526,157.804,157.9461,9697.4049
2017-03-28 10:30:00,177.85,178.16,177.83,177.93,4168.6326802749,157.9106,158.1858,157.8928,157.9816,4168.6327
2017-03-28 10:35:00,177.95,178.17,177.93,178.08,4107.087906451944,157.9994,158.1947,157.9816,158.1148,4107.0879
2017-03-28 10:40:00,178.03,178.22,178.03,178.16,10013.334700994974,158.0704,158.2391,158.0704,158.1858,10013.3347
2017-03-28 10:45:00,178.2,178.33,178.06,178.19,11710.944712278182,158.2213,158.3367,158.097,158.2124,11710.9447
2017-03-28 10:50:00,178.19,178.35,178.11,178.14,3302.9028618319826,158.2124,158.3545,158.1414,158.1681,3302.9029
2017-03-28 10:55:00,178.22,178.24,178.07,178.22,4307.108421376552,158.2391,158.2568,158.1059,158.2391,4307.1084
2017-03-28 11:00:00,178.25,178.37,178.23,178.23,2120.217458200841,158.2657,158.3723,158.248,158.248,2120.2175
2017-03-28 11:05:00,178.27,178.44,178.27,178.43,1735.5626218073648,158.2835,158.4344,158.2835,158.4255,1735.5626
2017-03-28 11:10:00,178.41,178.53,178.35,178.4,6030.362088419325,158.4078,158.5143,158.3545,158.3989,6030.3621
2017-03-28 11:15:00,178.47,178.47,178.15,178.15,4080.418504461996,158.4611,158.4611,158.1769,158.1769,4080.4185
2017-03-28 11:20:00,178.11,178.2,178.11,178.17,2307.9290183608573,158.1414,158.2213,158.1414,158.1947,2307.929
2017-03-28 11:25:00,178.22,178.39,178.13,178.39,10889.321981741718,158.2391,158.39,158.1592,158.39,10889.322
2017-03-28 11:30:00,178.39,178.57,178.39,178.51,6257.0520053338805,158.39,158.5498,158.39,158.4966,6257.052
2017-03-28 11:35:00,178.52,178.62,178.4,178.62,2769.514822033029,158.5054,158.5942,158.3989,158.5942,2769.5148
2017-03-28 11:40:00,178.55,178.55,178.54,178.55,102.57462303826031,158.5321,158.5321,158.5232,158.5321,102.5746
2017-03-28 11:45:00,178.6,178.84,178.59,178.84,1642.2197148425478,158.5765,158.7896,158.5676,158.7896,1642.2197
2017-03-28 11:50:00,178.9,179.1,178.87,178.98,6898.143399323008,158.8428,159.0204,158.8162,158.9139,6898.1434
2017-03-28 11:55:00,178.95,179.06,178.95,179.05,1930.4544055800595,158.8872,158.9849,158.8872,158.976,1930.4544
2017-03-28 12:00:00,179.01,179.11,179.01,179.08,1946.866345266181,158.9405,159.0293,158.9405,159.0027,1946.8663
2017-03-28 12:05:00,179.07,179.08,178.94,178.94,1805.3133654733813,158.9938,159.0027,158.8784,158.8784,1805.3134
2017-03-28 12:10:00,178.88,178.89,178.76,178.76,3212.6371935583134,158.8251,158.834,158.7185,158.7185,3212.6372
2017-03-28 12:15:00,178.73,178.76,178.47,178.58,3525.4897938250074,158.6919,158.7185,158.4611,158.5587,3525.4898
2017-03-28 12:20:00,178.49,178.55,178.47,178.55,3592.163298799877,158.4788,158.5321,158.4611,158.5321,3592.1633
2017-03-28 12:25:00,178.5,178.54,178.41,178.43,10550.825725715458,158.4877,158.5232,158.4078,158.4255,10550.8257
2017-03-28 12:30:00,178.52,178.59,178.49,178.54,2359.216329879988,158.5054,158.5676,158.4788,158.5232,2359.2163
2017-03-28 12:35:00,178.54,178.54,178.46,178.47,3692.686429377372,158.5232,158.5232,158.4522,158.4611,3692.6864
2017-03-28 12:40:00,178.47,178.47,178.26,178.38,5747.256128833727,158.4611,158.4611,158.2746,158.3811,5747.2561
2017-03-28 12:45:00,178.35,178.43,178.33,178.34,1871.986870448251,158.3545,158.4255,158.3367,158.3456,1871.9869
2017-03-28 12:50:00,178.33,178.43,178.31,178.32,2910.0420555954456,158.3367,158.4255,158.319,158.3279,2910.0421
2017-03-28 12:55:00,178.36,178.41,178.29,178.38,5601.600164119397,158.3634,158.4078,158.3012,158.3811,5601.6002
2017-03-28 13:00:00,178.38,178.55,178.37,178.55,2831.059595855985,158.3811,158.5321,158.3723,158.5321,2831.0596
2017-03-28 13:05:00,178.54,178.58,178.49,178.52,2636.1678120832903,158.5232,158.5587,158.4788,158.5054,2636.1678
2017-03-28 13:10:00,178.62,178.64,178.52,178.55,3520.3610626730947,158.5942,158.612,158.5054,158.5321,3520.3611
2017-03-28 13:15:00,178.64,178.81,178.61,178.81,1436.0447225356447,158.612,158.7629,158.5854,158.7629,1436.0447
2017-03-28 13:20:00,178.76,178.81,178.65,178.67,7893.117242794133,158.7185,158.7629,158.6209,158.6386,7893.1172
2017-03-28 13:25:00,178.65,178.7,178.56,178.65,3019.796902246384,158.6209,158.6653,158.541,158.6209,3019.7969
2017-03-28 13:30:00,178.54,178.6,178.47,178.53,3934.7625397476654,158.5232,158.5765,158.4611,158.5143,3934.7625
2017-03-28 13:35:00,178.53,178.57,178.46,178.46,4033.234177864396,158.5143,158.5498,158.4522,158.4522,4033.2342
2017-03-28 13:40:00,178.49,178.61,178.46,178.51,9531.23397271515,158.4788,158.5854,158.4522,158.4966,9531.234
2017-03-28 13:45:00,178.55,178.69,178.55,178.69,5482.613601395015,158.5321,158.6564,158.5321,158.6564,5482.6136
2017-03-28 13:50:00,178.71,178.81,178.7,178.76,4107.087906451944,158.6741,158.7629,158.6653,158.7185,4107.0879
2017-03-28 13:55:00,178.75,178.92,178.69,178.92,5855.985229254282,158.7097,158.8606,158.6564,158.8606,5855.9852
2017-03-28 14:00:00,178.88,178.89,178.75,178.75,2291.517078674736,158.8251,158.834,158.7097,158.7097,2291.5171
2017-03-28 14:05:00,178.83,178.88,178.8,178.88,6268.335213868088,158.7807,158.8251,158.7541,158.8251,6268.3352
2017-03-28 14:10:00,178.85,179.11,178.85,179.1,1755.0518001846342,158.7984,159.0293,158.7984,159.0204,1755.0518
2017-03-28 14:15:00,179.03,179.14,179.03,179.11,410.2984921530413,158.9583,159.0559,158.9583,159.0293,410.2985
2017-03-28 14:20:00,179.06,179.25,179.06,179.09,7351.523233152117,158.9849,159.1536,158.9849,159.0115,7351.5232
2017-03-28 14:25:00,179.16,179.28,179.1,179.23,5026.156528874756,159.0737,159.1802,159.0204,159.1358,5026.1565
2017-03-28 14:30:00,179.19,179.19,179.06,179.06,2872.089445071289,159.1003,159.1003,158.9849,158.9849,2872.0894
2017-03-28 14:35:00,179.03,179.23,179.03,179.23,5738.024412760283,158.9583,159.1358,158.9583,159.1358,5738.0244
2017-03-28 14:40:00,179.23,179.45,179.18,179.45,3371.627859267617,159.1358,159.3312,159.0915,159.3312,3371.6279
2017-03-28 14:45:00,179.4,179.54,179.34,179.42,7352.548979382501,159.2868,159.4111,159.2335,159.3045,7352.549
2017-03-28 14:50:00,179.36,179.42,179.26,179.31,6106.2673094676375,159.2513,159.3045,159.1625,159.2069,6106.2673
2017-03-28 14:55:00,179.28,179.34,179.21,179.26,3389.065545184121,159.1802,159.2335,159.1181,159.1625,3389.0655
2017-03-28 15:00:00,179.31,179.42,179.27,179.42,4500.974458918863,159.2069,159.3045,159.1714,159.3045,4500.9745
2017-03-28 15:05:00,179.46,179.5,179.37,179.45,8213.150066673505,159.3401,159.3756,159.2602,159.3312,8213.1501
2017-03-28 15:10:00,179.4,179.57,179.38,179.47,4615.858036721715,159.2868,159.4377,159.269,159.3489,4615.858
2017-03-28 15:15:00,179.43,179.43,179.33,179.41,5749.307621294492,159.3134,159.3134,159.2246,159.2957,5749.3076
2017-03-28 15:20:00,179.36,179.37,179.25,179.32,7508.462406400656,159.2513,159.2602,159.1536,159.2158,7508.4624
2017-03-28 15:25:00,179.31,179.5,179.26,179.5,6006.769925120525,159.2069,159.3756,159.1625,159.3756,6006.7699
2017-03-28 15:30:00,179.38,179.49,179.36,179.4,6221.150887270489,159.269,159.3667,159.2513,159.2868,6221.1509
2017-03-28 15:35:00,179.39,179.41,179.27,179.29,9759.97538209047,159.2779,159.2957,159.1714,159.1891,9759.9754
2017-03-28 15:40:00,179.33,179.43,179.3,179.3,9718.945532875166,159.2246,159.3134,159.198,159.198,9718.9455
2017-03-28 15:45:00,179.31,179.47,179.3,179.44,29096.317571032927,159.2069,159.3489,159.198,159.3223,29096.3176
2017-03-28 15:50:00,179.43,179.43,179.32,179.34,18099.292235101035,159.3134,159.3134,159.2158,159.2335,18099.2922
2017-03-28 15:55:00,179.34,179.55,179.29,179.32,34318.39162991076,159.2335,159.42,159.1891,159.2158,34318.3916
2017-03-29 09:30:00,178.61,178.67,178.08,178.08,13572.674120422607,158.5854,158.6386,158.1148,158.1148,13572.6741
2017-03-29 09:35:00,178.09,178.62,178.0,178.62,3489.5886757616163,158.1237,158.5942,158.0437,158.5942,3489.5887
2017-03-29 09:40:00,178.44,178.74,178.37,178.67,3683.4547133039287,158.4344,158.7008,158.3723,158.6386,3683.4547
2017-03-29 09:45:00,178.66,178.83,178.59,178.76,3384.962560262591,158.6298,158.7807,158.5676,158.7185,3384.9626
2017-03-29 09:50:00,178.74,178.91,178.69,178.84,2359.216329879988,158.7008,158.8517,158.6564,158.7896,2359.2163
2017-03-29 09:55:00,178.93,179.37,178.91,179.35,3590.111806339112,158.8695,159.2602,158.8517,159.2424,3590.1118
2017-03-29 10:00:00,179.36,179.51,179.06,179.06,3487.537183300851,159.2513,159.3845,158.9849,158.9849,3487.5372
2017-03-29 10:05:00,179.04,179.13,178.9,178.93,2579.751769412247,158.9671,159.0471,158.8428,158.8695,2579.7518
2017-03-29 10:10:00,178.79,178.91,178.79,178.91,2410.503641399118,158.7452,158.8517,158.7452,158.8517,2410.5036
2017-03-29 10:15:00,178.93,178.93,178.73,178.79,4205.559544568673,158.8695,158.8695,158.6919,158.7452,4205.5595
2017-03-29 10:20:00,178.78,179.02,178.78,178.92,2564.365575956508,158.7363,158.9494,158.7363,158.8606,2564.3656
2017-03-29 10:25:00,178.99,178.99,178.81,178.81,3315.211816596574,158.9228,158.9228,158.7629,158.7629,3315.2118
2017-03-29 10:30:00,178.8,178.97,178.75,178.86,2553.0823674223,158.7541,158.905,158.7097,158.8073,2553.0824
2017-03-29 10:35:00,178.85,178.85,178.71,178.71,1436.0447225356447,158.7984,158.7984,158.6741,158.6741,1436.0447
2017-03-29 10:40:00,178.65,178.76,178.64,178.76,1161.1447327931069,158.6209,158.7185,158.612,158.7185,1161.1447
2017-03-29 10:45:00,178.81,178.81,178.74,178.74,1230.895476459124,158.7629,158.7629,158.7008,158.7008,1230.8955
2017-03-29 10:50:00,178.73,178.88,178.73,178.88,1938.6603754231205,158.6919,158.8251,158.6919,158.8251,1938.6604
2017-03-29 10:55:00,178.83,178.86,178.69,178.69,1074.9820494409682,158.7807,158.8073,158.6564,158.6564,1074.982
2017-03-29 11:00:00,178.75,178.75,178.47,178.53,3487.537183300851,158.7097,158.7097,158.4611,158.5143,3487.5372
2017-03-29 11:05:00,178.57,178.69,178.57,178.65,2722.3304954354294,158.5498,158.6564,158.5498,158.6209,2722.3305
2017-03-29 11:10:00,178.85,178.85,178.73,178.77,5080.521079085034,158.7984,158.7984,158.6919,158.7274,5080.5211
2017-03-29 11:15:00,178.86,179.0,178.86,178.95,1502.7182275105138,158.8073,158.9316,158.8073,158.8872,1502.7182
2017-03-29 11:20:00,178.99,179.01,178.69,178.77,3029.028618319828,158.9228,158.9405,158.6564,158.7274,3029.0286
2017-03-29 11:25:00,178.77,178.83,178.76,178.77,1521.1816596574006,158.7274,158.7807,158.7185,158.7274,1521.1817
2017-03-29 11:30:00,178.83,178.89,178.78,178.89,1343.7275618012104,158.7807,158.834,158.7363,158.834,1343.7276
2017-03-29 11:35:00,178.87,178.93,178.65,178.65,4166.581187814135,158.8162,158.8695,158.6209,158.6209,4166.5812
2017-03-29 11:40:00,178.71,178.9,178.71,178.9,2377.6797620268744,158.6741,158.8428,158.6741,158.8428,2377.6798
2017-03-29 11:45:00,178.94,178.95,178.9,178.95,1538.6193455739049,158.8784,158.8872,158.8428,158.8872,1538.6193
2017-03-29 11:50:00,178.96,179.03,178.86,178.95,4768.694225048723,158.8961,158.9583,158.8073,158.8872,4768.6942
2017-03-29 11:55:00,179.05,179.07,178.95,179.07,1025.7462303826032,158.976,158.9938,158.8872,158.9938,1025.7462
2017-03-29 12:00:00,179.1,179.18,179.07,179.18,1692.4812801312955,159.0204,159.0915,158.9938,159.0915,1692.4813
2017-03-29 12:05:00,179.17,179.23,179.11,179.17,4205.559544568673,159.0826,159.1358,159.0293,159.0826,4205.5595
2017-03-29 12:10:00,179.13,179.2,179.04,179.2,1743.7685916504256,159.0471,159.1092,158.9671,159.1092,1743.7686
2017-03-29 12:15:00,179.18,179.39,179.15,179.39,2127.39768181352,159.0915,159.2779,159.0648,159.2779,2127.3977
2017-03-29 12:20:00,179.38,179.44,179.29,179.3,1907.887988511642,159.269,159.3223,159.1891,159.198,1907.888
2017-03-29 12:25:00,179.28,179.35,179.25,179.3,1230.895476459124,159.1802,159.2424,159.1536,159.198,1230.8955
2017-03-29 12:30:00,179.28,179.36,179.25,179.33,4533.798338291107,159.1802,159.2513,159.1536,159.2246,4533.7983
2017-03-29 12:35:00,179.29,179.29,179.18,179.22,1516.0529285054877,159.1891,159.1891,159.0915,159.127,1516.0529
2017-03-29 12:40:00,179.18,179.21,179.14,179.21,1757.1032926453995,159.0915,159.1181,159.0559,159.1181,1757.1033
2017-03-29 12:45:00,179.25,179.25,179.11,179.21,1995.0764180941635,159.1536,159.1536,159.0293,159.1181,1995.0764
2017-03-29 12:50:00,179.2,179.24,179.15,179.18,1846.343214688686,159.1092,159.1447,159.0648,159.0915,1846.3432
2017-03-29 12:55:00,179.22,179.22,179.14,179.16,1301.6719663555236,159.127,159.127,159.0559,159.0737,1301.672
2017-03-29 13:00:00,179.18,179.25,179.13,179.22,3571.6483741922248,159.0915,159.1536,159.0471,159.127,3571.6484
2017-03-29 13:05:00,179.19,179.25,179.19,179.25,1829.931275002564,159.1003,159.1536,159.1003,159.1536,1829.9313
2017-03-29 13:10:00,179.17,179.28,179.17,179.25,1146.7842855677504,159.0826,159.1802,159.0826,159.1536,1146.7843
2017-03-29 13:15:00,179.26,179.3,179.26,179.3,923.171607344343,159.1625,159.198,159.1625,159.198,923.1716
2017-03-29 13:20:00,179.29,179.36,179.25,179.25,4000.410298492153,159.1891,159.2513,159.1536,159.1536,4000.4103
2017-03-29 13:25:00,179.25,179.4,179.25,179.4,2054.5696994563546,159.1536,159.2868,159.1536,159.2868,2054.5697
2017-03-29 13:30:00,179.37,179.41,179.32,179.41,1148.8357780285155,159.2602,159.2957,159.2158,159.2957,1148.8358
2017-03-29 13:35:00,179.36,179.43,179.31,179.34,2666.9401989947687,159.2513,159.3134,159.2069,159.2335,2666.9402
2017-03-29 13:40:00,179.36,179.43,179.28,179.43,3590.111806339112,159.2513,159.3134,159.1802,159.3134,3590.1118
2017-03-29 13:45:00,179.39,179.44,179.34,179.44,4578.931172427941,159.2779,159.3223,159.2335,159.3223,4578.9312
2017-03-29 13:50:00,179.46,179.46,179.4,179.45,1644.271207303313,159.3401,159.3401,159.2868,159.3312,1644.2712
2017-03-29 13:55:00,179.48,179.61,179.46,179.58,3128.5260026669403,159.3578,159.4732,159.3401,159.4466,3128.526
2017-03-29 14:00:00,179.43,179.43,179.29,179.37,2882.346907375116,159.3134,159.3134,159.1891,159.2602,2882.3469
2017-03-29 14:05:00,179.37,179.44,179.33,179.4,4187.0961124217865,159.2602,159.3223,159.2246,159.2868,4187.0961
2017-03-29 14:10:00,179.39,179.46,179.33,179.42,6492.973638321879,159.2779,159.3401,159.2246,159.3045,6492.9736
2017-03-29 14:15:00,179.42,179.51,179.42,179.51,571.34065032311,159.3045,159.3845,159.3045,159.3845,571.3407
2017-03-29 14:20:00,179.51,179.66,179.51,179.64,1589.9066570930352,159.3845,159.5176,159.3845,159.4999,1589.9067
2017-03-29 14:25:00,179.64,179.64,179.57,179.64,4065.032311006257,159.4999,159.4999,159.4377,159.4999,4065.0323
2017-03-29 14:30:00,179.66,179.69,179.62,179.66,2565.39132218689,159.5176,159.5443,159.4821,159.5176,2565.3913
2017-03-29 14:35:00,179.67,179.69,179.6,179.64,2895.681608370089,159.5265,159.5443,159.4644,159.4999,2895.6816
2017-03-29 14:40:00,179.64,179.7,179.62,179.7,2449.4819981536566,159.4999,159.5532,159.4821,159.5532,2449.482
2017-03-29 14:45:00,179.69,179.7,179.63,179.65,2581.8032618730126,159.5443,159.5532,159.491,159.5088,2581.8033
2017-03-29 14:50:00,179.65,179.71,179.64,179.71,2564.365575956508,159.5088,159.562,159.4999,159.562,2564.3656
2017-03-29 14:55:00,179.75,179.83,179.74,179.74,3353.16442712073,159.5975,159.6686,159.5887,159.5887,3353.1644
2017-03-29 15:00:00,179.76,179.77,179.74,179.77,3241.3580880090262,159.6064,159.6153,159.5887,159.6153,3241.3581
2017-03-29 15:05:00,179.77,179.84,179.76,179.84,4736.896091906862,159.6153,159.6775,159.6064,159.6775,4736.8961
2017-03-29 15:10:00,179.8,179.81,179.64,179.64,4256.846856087804,159.6419,159.6508,159.4999,159.4999,4256.8469
2017-03-29 15:15:00,179.58,179.64,179.51,179.64,15899.06657093035,159.4466,159.4999,159.3845,159.4999,15899.0666
2017-03-29 15:20:00,179.64,179.79,179.64,179.77,4190.173351112934,159.4999,159.6331,159.4999,159.6153,4190.1734
2017-03-29 15:25:00,179.75,179.75,179.64,179.64,2974.6640681095496,159.5975,159.5975,159.4999,159.4999,2974.6641
2017-03-29 15:30:00,179.66,179.66,179.48,179.48,4865.114370704688,159.5176,159.5176,159.3578,159.3578,4865.1144
2017-03-29 15:35:00,179.54,179.54,179.42,179.42,3846.548363934762,159.4111,159.4111,159.3045,159.3045,3846.5484
2017-03-29 15:40:00,179.45,179.48,179.26,179.26,6354.497897220227,159.3312,159.3578,159.1625,159.1625,6354.4979
2017-03-29 15:45:00,179.25,179.27,179.17,179.23,13014.66817109447,159.1536,159.1714,159.0826,159.1358,13014.6682
2017-03-29 15:50:00,179.25,179.33,179.23,179.23,6056.0057441788895,159.1536,159.2246,159.1358,159.1358,6056.0057
2017-03-29 15:55:00,179.24,179.31,179.18,179.27,22060.72417683865,159.1447,159.2069,159.0915,159.1714,22060.7242
2017-03-30 09:30:00,178.98,179.61,178.6,178.95,11697.610011283208,158.9139,159.4732,158.5765,158.8872,11697.61
2017-03-30 09:35:00,179.02,179.02,178.08,179.02,17168.940404144014,158.9494,158.9494,158.1148,158.9494,17168.9404
2017-03-30 09:40:00,178.86,179.16,178.86,178.92,1649.3999384552262,158.8073,159.0737,158.8073,158.8606,1649.3999
2017-03-30 09:45:00,179.02,179.22,179.01,179.17,5033.336752487435,158.9494,159.127,158.9405,159.0826,5033.3368
2017-03-30 09:50:00,179.2,179.38,179.19,179.35,5751.359113755257,159.1092,159.269,159.1003,159.2424,5751.3591
2017-03-30 09:55:00,179.36,179.45,178.92,179.0,8969.125038465483,159.2513,159.3312,158.8606,158.9316,8969.125
2017-03-30 10:00:00,179.27,179.58,179.2,179.55,4102.984921530413,159.1714,159.4466,159.1092,159.42,4102.9849
2017-03-30 10:05:00,179.6,179.6,179.34,179.51,5763.668068519848,159.4644,159.4644,159.2335,159.3845,5763.6681
2017-03-30 10:10:00,179.61,179.69,179.55,179.63,4585.085649810237,159.4732,159.5443,159.42,159.491,4585.0856
2017-03-30 10:15:00,179.53,179.55,179.4,179.42,1846.343214688686,159.4022,159.42,159.2868,159.3045,1846.3432
2017-03-30 10:20:00,179.19,179.32,179.15,179.15,2359.216329879988,159.1003,159.2158,159.0648,159.0648,2359.2163
2017-03-30 10:25:00,179.16,179.25,179.06,179.25,8131.090368242896,159.0737,159.1536,158.9849,159.1536,8131.0904
2017-03-30 10:30:00,179.28,179.28,179.14,179.26,6086.778131090368,159.1802,159.1802,159.0559,159.1625,6086.7781
2017-03-30 10:35:00,179.31,179.52,179.27,179.51,2973.638321879167,159.2069,159.3933,159.1714,159.3845,2973.6383
2017-03-30 10:40:00,179.5,179.65,179.48,179.56,3575.751359113755,159.3756,159.5088,159.3578,159.4288,3575.7514
2017-03-30 10:45:00,179.62,179.76,179.58,179.61,2317.160734434301,159.4821,159.6064,159.4466,159.4732,2317.1607
2017-03-30 10:50:00,179.57,179.62,179.43,179.44,2591.034977946456,159.4377,159.4821,159.3134,159.3223,2591.035
2017-03-30 10:55:00,179.5,179.67,179.49,179.57,4916.401682223817,159.3756,159.5265,159.3667,159.4377,4916.4017
2017-03-30 11:00:00,179.63,179.64,179.54,179.54,1761.20627756693,159.491,159.4999,159.4111,159.4111,1761.2063
2017-03-30 11:05:00,179.42,179.53,179.39,179.39,3938.865524669197,159.3045,159.4022,159.2779,159.2779,3938.8655
2017-03-30 11:10:00,179.31,179.32,179.24,179.24,446.19961021643246,159.2069,159.2158,159.1447,159.1447,446.1996
2017-03-30 11:15:00,179.29,179.29,179.24,179.28,2718.227510513899,159.1891,159.1891,159.1447,159.1802,2718.2275
2017-03-30 11:20:00,179.29,179.36,179.16,179.31,4765.616986357575,159.1891,159.2513,159.0737,159.2069,4765.617
2017-03-30 11:25:00,179.32,179.34,179.1,179.25,3334.7009949738435,159.2158,159.2335,159.0204,159.1536,3334.701
2017-03-30 11:30:00,179.29,179.29,179.18,179.27,5072.315109241973,159.1891,159.1891,159.0915,159.1714,5072.3151
2017-03-30 11:35:00,179.18,179.22,179.12,179.22,1333.4700994973844,159.0915,159.127,159.0382,159.127,1333.4701
2017-03-30 11:40:00,179.24,179.27,179.08,179.08,989.845112319212,159.1447,159.1714,159.0027,159.0027,989.8451
2017-03-30 11:45:00,179.08,179.15,179.04,179.09,1183.7111498615243,159.0027,159.0648,158.9671,159.0115,1183.7111
2017-03-30 11:50:00,179.06,179.25,179.06,179.25,1562.2115088727048,158.9849,159.1536,158.9849,159.1536,1562.2115
2017-03-30 11:55:00,179.33,179.35,179.25,179.27,2735.665196430403,159.2246,159.2424,159.1536,159.1714,2735.6652
2017-03-30 12:00:00,179.2,179.41,179.2,179.41,1406.298081854549,159.1092,159.2957,159.1092,159.2957,1406.2981
2017-03-30 12:05:00,179.47,179.57,179.4,179.4,2214.5861113960405,159.3489,159.4377,159.2868,159.2868,2214.5861
2017-03-30 12:10:00,179.44,179.45,179.3,179.33,2186.89096317571,159.3223,159.3312,159.198,159.2246,2186.891
2017-03-30 12:15:00,179.37,179.37,179.18,179.18,6051.902759257359,159.2602,159.2602,159.0915,159.0915,6051.9028
2017-03-30 12:20:00,179.17,179.29,179.04,179.05,5128.731151913016,159.0826,159.1891,158.9671,158.976,5128.7312
2017-03-30 12:25:00,179.06,179.12,178.97,179.0,5238.485998563955,158.9849,159.0382,158.905,158.9316,5238.486
2017-03-30 12:30:00,178.97,178.99,178.92,178.95,2359.216329879988,158.905,158.9228,158.8606,158.8872,2359.2163
2017-03-30 12:35:00,179.01,179.05,178.77,178.77,7180.223612678223,158.9405,158.976,158.7274,158.7274,7180.2236
2017-03-30 12:40:00,178.69,178.69,178.58,178.58,13976.818135193353,158.6564,158.6564,158.5587,158.5587,13976.8181
2017-03-30 12:45:00,178.58,178.88,178.58,178.87,4400.451328341368,158.5587,158.8251,158.5587,158.8162,4400.4513
2017-03-30 12:50:00,178.85,179.07,178.85,178.97,1743.7685916504256,158.7984,158.9938,158.7984,158.905,1743.7686
2017-03-30 12:55:00,178.96,179.06,178.93,179.04,1243.2044312237151,158.8961,158.9849,158.8695,158.9671,1243.2044
2017-03-30 13:00:00,179.03,179.04,178.97,178.97,1538.6193455739049,158.9583,158.9671,158.905,158.905,1538.6193
2017-03-30 13:05:00,179.06,179.06,178.95,178.95,1430.9159913837316,158.9849,158.9849,158.8872,158.8872,1430.916
2017-03-30 13:10:00,179.0,179.0,178.86,178.86,1550.9283003384962,158.9316,158.9316,158.8073,158.8073,1550.9283
2017-03-30 13:15:00,178.86,178.96,178.84,178.84,6312.44230177454,158.8073,158.8961,158.7896,158.7896,6312.4423
2017-03-30 13:20:00,178.85,178.87,178.7,178.78,3835.265155400554,158.7984,158.8162,158.6653,158.7363,3835.2652
2017-03-30 13:25:00,178.8,178.86,178.77,178.77,1948.9178377269463,158.7541,158.8073,158.7274,158.7274,1948.9178
2017-03-30 13:30:00,178.81,178.92,178.81,178.91,1549.9025541081137,158.7629,158.8606,158.7629,158.8517,1549.9026
2017-03-30 13:35:00,178.89,178.93,178.85,178.89,2882.346907375116,158.834,158.8695,158.7984,158.834,2882.3469
2017-03-30 13:40:00,178.91,178.91,178.75,178.85,1551.9540465688788,158.8517,158.8517,158.7097,158.7984,1551.954
2017-03-30 13:45:00,178.86,178.94,178.86,178.89,2351.0103600369266,158.8073,158.8784,158.8073,158.834,2351.0104
2017-03-30 13:50:00,178.86,178.91,178.76,178.77,4289.670735460047,158.8073,158.8517,158.7185,158.7274,4289.6707
2017-03-30 13:55:00,178.76,178.81,178.66,178.66,1430.9159913837316,158.7185,158.7629,158.6298,158.6298,1430.916
2017-03-30 14:00:00,178.65,178.73,178.65,178.69,2428.9670735460045,158.6209,158.6919,158.6209,158.6564,2428.9671
2017-03-30 14:05:00,178.69,178.8,178.67,178.8,2701.8155708277773,158.6564,158.7541,158.6386,158.7541,2701.8156
2017-03-30 14:10:00,178.81,178.86,178.8,178.86,2617.704379936404,158.7629,158.8073,158.7541,158.8073,2617.7044
2017-03-30 14:15:00,178.85,178.85,178.71,178.72,1868.9096317571032,158.7984,158.7984,158.6741,158.683,1868.9096
2017-03-30 14:20:00,178.72,178.85,178.72,178.77,4408.657298184429,158.683,158.7984,158.683,158.7274,4408.6573
2017-03-30 14:25:00,178.77,178.93,178.77,178.93,3339.829726125756,158.7274,158.8695,158.7274,158.8695,3339.8297
2017-03-30 14:30:00,178.89,178.99,178.87,178.93,2521.284234280439,158.834,158.9228,158.8162,158.8695,2521.2842
2017-03-30 14:35:00,178.93,178.95,178.86,178.87,2256.6417068417272,158.8695,158.8872,158.8073,158.8162,2256.6417
2017-03-30 14:40:00,178.86,178.88,178.81,178.81,1886.347317673608,158.8073,158.8251,158.7629,158.7629,1886.3473
2017-03-30 14:45:00,178.81,178.89,178.77,178.8,2677.1976612985945,158.7629,158.834,158.7274,158.7541,2677.1977
2017-03-30 14:50:00,178.8,178.86,178.74,178.76,3016.7196635552364,158.7541,158.8073,158.7008,158.7185,3016.7197
2017-03-30 14:55:00,178.76,178.92,178.74,178.89,2806.4416863268025,158.7185,158.8606,158.7008,158.834,2806.4417
2017-03-30 15:00:00,178.93,178.99,178.88,178.88,2790.029746640681,158.8695,158.9228,158.8251,158.8251,2790.0297
2017-03-30 15:05:00,178.86,178.9,178.82,178.9,27383.32136629397,158.8073,158.8428,158.7718,158.8428,27383.3214
2017-03-30 15:10:00,178.88,178.98,178.86,178.97,4365.57595650836,158.8251,158.9139,158.8073,158.905,4365.576
2017-03-30 15:15:00,178.96,178.97,178.92,178.92,5266.181146784285,158.8961,158.905,158.8606,158.8606,5266.1811
2017-03-30 15:20:00,178.92,179.0,178.9,178.93,7759.770232844394,158.8606,158.9316,158.8428,158.8695,7759.7702
2017-03-30 15:25:00,178.93,178.99,178.93,178.96,9115.806749410196,158.8695,158.9228,158.8695,158.8961,9115.8067
2017-03-30 15:30:00,178.95,179.0,178.92,178.98,10171.299620473894,158.8872,158.9316,158.8606,158.9139,10171.2996
2017-03-30 15:35:00,178.99,178.99,178.93,178.96,5995.486716586316,158.9228,158.9228,158.8695,158.8961,5995.4867
2017-03-30 15:40:00,178.97,179.05,178.92,179.04,21186.78838855267,158.905,158.976,158.8606,158.9671,21186.7884
2017-03-30 15:45:00,179.07,179.08,179.0,179.0,9279.926146271411,158.9938,159.0027,158.9316,158.9316,9279.9261
2017-03-30 15:50:00,179.01,179.01,178.92,178.95,11309.877936198583,158.9405,158.9405,158.8606,158.8872,11309.8779
2017-03-30 15:55:00,178.96,179.14,178.94,179.09,25844.70202072008,158.8961,159.0559,158.8784,159.0115,25844.702
2017-03-31 09:30:00,178.57,178.97,178.57,178.97,15844.702020720071,158.5498,158.905,158.5498,158.905,15844.702
2017-03-31 09:35:00,178.86,178.88,178.7,178.7,2336.64991281157,158.8073,158.8251,158.6653,158.6653,2336.6499
2017-03-31 09:40:00,178.67,178.75,178.59,178.66,1476.0488255205662,158.6386,158.7097,158.5676,158.6298,1476.0488
2017-03-31 09:45:00,178.65,178.71,178.41,178.49,13129.551748897322,158.6209,158.6741,158.4078,158.4788,13129.5517
2017-03-31 09:50:00,178.45,178.54,178.34,178.42,7042.7736178069545,158.4433,158.5232,158.3456,158.4167,7042.7736
2017-03-31 09:55:00,178.52,178.57,178.19,178.38,15294.902041234998,158.5054,158.5498,158.2124,158.3811,15294.902
2017-03-31 10:00:00,178.34,178.39,178.17,178.18,7516.668376243717,158.3456,158.39,158.1947,158.2036,7516.6684
2017-03-31 10:05:00,178.18,178.45,178.09,178.34,11295.517488973228,158.2036,158.4433,158.1237,158.3456,11295.5175
2017-03-31 10:10:00,178.34,178.34,178.09,178.1,5930.864704072213,158.3456,158.3456,158.1237,158.1325,5930.8647
2017-03-31 10:15:00,178.33,178.36,178.11,178.13,13715.252846445788,158.3367,158.3634,158.1414,158.1592,13715.2528
2017-03-31 10:20:00,178.22,178.22,178.03,178.08,3631.141655554416,158.2391,158.2391,158.0704,158.1148,3631.1417
2017-03-31 10:25:00,178.07,178.46,178.02,178.43,30744.691763257768,158.1059,158.4522,158.0615,158.4255,30744.6918
2017-03-31 10:30:00,178.4,178.56,178.38,178.53,2962.355113344958,158.3989,158.541,158.3811,158.5143,2962.3551
2017-03-31 10:35:00,178.65,179.04,178.65,179.03,3897.8356754538927,158.6209,158.9671,158.6209,158.9583,3897.8357
2017-03-31 10:40:00,179.08,179.27,179.06,179.27,4104.010667760796,159.0027,159.1714,158.9849,159.1714,4104.0107
2017-03-31 10:45:00,179.18,179.19,178.86,178.86,6687.865422094574,159.0915,159.1003,158.8073,158.8073,6687.8654
2017-03-31 10:50:00,178.91,178.96,178.8,178.8,8115.704174787157,158.8517,158.8961,158.7541,158.7541,8115.7042
2017-03-31 10:55:00,178.86,178.89,178.73,178.73,5448.763975792389,158.8073,158.834,158.6919,158.6919,5448.764
2017-03-31 11:00:00,178.85,178.95,178.76,178.93,4917.4274284542,158.7984,158.8872,158.7185,158.8695,4917.4274
2017-03-31 11:05:00,178.93,178.97,178.9,178.97,2974.6640681095496,158.8695,158.905,158.8428,158.905,2974.6641
2017-03-31 11:10:00,178.97,178.99,178.78,178.95,8073.64857934147,158.905,158.9228,158.7363,158.8872,8073.6486
2017-03-31 11:15:00,178.86,178.86,178.74,178.74,1846.343214688686,158.8073,158.8073,158.7008,158.7008,1846.3432
2017-03-31 11:20:00,178.78,178.78,178.64,178.69,3323.4177864396347,158.7363,158.7363,158.612,158.6564,3323.4178
2017-03-31 11:25:00,178.58,178.72,178.48,178.56,5313.365473381885,158.5587,158.683,158.4699,158.541,5313.3655
2017-03-31 11:30:00,178.57,178.68,178.53,178.67,3692.686429377372,158.5498,158.6475,158.5143,158.6386,3692.6864
2017-03-31 11:35:00,178.61,178.69,178.55,178.55,3877.320750846241,158.5854,158.6564,158.5321,158.5321,3877.3208
2017-03-31 11:40:00,178.62,178.77,178.58,178.75,2384.8599856395526,158.5942,158.7274,158.5587,158.7097,2384.86
2017-03-31 11:45:00,178.8,178.83,178.7,178.83,2955.17488973228,158.7541,158.7807,158.6653,158.7807,2955.1749
2017-03-31 11:50:00,178.83,178.84,178.64,178.74,5232.33152118166,158.7807,158.7896,158.612,158.7008,5232.3315
2017-03-31 11:55:00,178.71,178.72,178.63,178.64,2488.460354908196,158.6741,158.683,158.6031,158.612,2488.4604
2017-03-31 12:00:00,178.67,178.77,178.64,178.76,3114.165555441584,158.6386,158.7274,158.612,158.7185,3114.1656
2017-03-31 12:05:00,178.82,178.86,178.82,178.86,2769.514822033029,158.7718,158.8073,158.7718,158.8073,2769.5148
2017-03-31 12:10:00,178.86,178.86,178.8,178.82,1948.9178377269463,158.8073,158.8073,158.7541,158.7718,1948.9178
2017-03-31 12:15:00,178.82,178.9,178.79,178.87,1556.0570314904091,158.7718,158.8428,158.7452,158.8162,1556.057
2017-03-31 12:20:00,178.92,179.0,178.89,178.98,3006.46220125141,158.8606,158.9316,158.834,158.9139,3006.4622
2017-03-31 12:25:00,178.97,179.07,178.93,179.07,4000.410298492153,158.905,158.9938,158.8695,158.9938,4000.4103
2017-03-31 12:30:00,179.05,179.09,178.99,179.09,3015.693917324854,158.976,159.0115,158.9228,159.0115,3015.6939
2017-03-31 12:35:00,179.03,179.03,178.88,178.93,2872.089445071289,158.9583,158.9583,158.8251,158.8695,2872.0894
2017-03-31 12:40:00,178.93,179.04,178.92,178.92,988.8193660888296,158.8695,158.9671,158.8606,158.8606,988.8194
2017-03-31 12:45:00,178.99,179.05,178.94,178.94,3389.065545184121,158.9228,158.976,158.8784,158.8784,3389.0655
2017-03-31 12:50:00,178.94,179.03,178.94,179.02,2921.325264129654,158.8784,158.9583,158.8784,158.9494,2921.3253
2017-03-31 12:55:00,178.94,178.95,178.86,178.86,3128.5260026669403,158.8784,158.8872,158.8073,158.8073,3128.526
2017-03-31 13:00:00,178.84,178.84,178.68,178.68,4611.755051800184,158.7896,158.7896,158.6475,158.6475,4611.7551
2017-03-31 13:05:00,178.69,178.81,178.69,178.81,2155.0928300338496,158.6564,158.7629,158.6564,158.7629,2155.0928
2017-03-31 13:10:00,178.77,178.89,178.68,178.84,11103.702943891682,158.7274,158.834,158.6475,158.7896,11103.7029
2017-03-31 13:15:00,178.85,178.87,178.79,178.86,2429.992819776387,158.7984,158.8162,158.7452,158.8073,2429.9928
2017-03-31 13:20:00,178.84,178.9,178.8,178.8,830.8544466099087,158.7896,158.8428,158.7541,158.7541,830.8544
2017-03-31 13:25:00,178.79,178.88,178.78,178.85,2228.946558621397,158.7452,158.8251,158.7363,158.7984,2228.9466
2017-03-31 13:30:00,178.85,178.94,178.85,178.9,2014.5655964714329,158.7984,158.8784,158.7984,158.8428,2014.5656
2017-03-31 13:35:00,178.93,179.0,178.92,178.98,1128.3208534208636,158.8695,158.9316,158.8606,158.9139,1128.3209
2017-03-31 13:40:00,178.97,179.06,178.97,179.03,2678.223407528977,158.905,158.9849,158.905,158.9583,2678.2234
2017-03-31 13:45:00,179.05,179.14,179.03,179.14,1371.4227100215403,158.976,159.0559,158.9583,159.0559,1371.4227
2017-03-31 13:50:00,179.06,179.07,178.97,178.97,2570.520053338804,158.9849,158.9938,158.905,158.905,2570.5201
2017-03-31 13:55:00,179.01,179.01,178.91,178.93,3176.7360754949223,158.9405,158.9405,158.8517,158.8695,3176.7361
2017-03-31 14:00:00,178.91,178.98,178.84,178.9,4679.4543030054365,158.8517,158.9139,158.7896,158.8428,4679.4543
2017-03-31 14:05:00,178.94,178.94,178.86,178.92,2376.654015796492,158.8784,158.8784,158.8073,158.8606,2376.654
2017-03-31 14:10:00,178.91,178.93,178.72,178.75,4345.061031900707,158.8517,158.8695,158.683,158.7097,4345.061
2017-03-31 14:15:00,178.74,178.94,178.74,178.87,2013.5398502410503,158.7008,158.8784,158.7008,158.8162,2013.5399
2017-03-31 14:20:00,178.86,178.94,178.8,178.94,2088.41932505898,158.8073,158.8784,158.7541,158.8784,2088.4193
2017-03-31 14:25:00,178.95,179.01,178.79,178.85,4923.581905836496,158.8872,158.9405,158.7452,158.7984,4923.5819
2017-03-31 14:30:00,178.81,178.81,178.73,178.74,2503.8465483639347,158.7629,158.7629,158.6919,158.7008,2503.8465
2017-03-31 14:35:00,178.78,178.85,178.77,178.78,2195.096933018771,158.7363,158.7984,158.7274,158.7363,2195.0969
2017-03-31 14:40:00,178.77,178.82,178.74,178.78,2666.9401989947687,158.7274,158.7718,158.7008,158.7363,2666.9402
2017-03-31 14:45:00,178.78,178.79,178.63,178.63,6281.669914863062,158.7363,158.7452,158.6031,158.6031,6281.6699
2017-03-31 14:50:00,178.7,178.7,178.62,178.68,2185.865216945328,158.6653,158.6653,158.5942,158.6475,2185.8652
2017-03-31 14:55:00,178.7,178.71,178.64,178.69,2949.0204123499843,158.6653,158.6741,158.612,158.6564,2949.0204
2017-03-31 15:00:00,178.76,178.89,178.76,178.84,2256.6417068417272,158.7185,158.834,158.7185,158.7896,2256.6417
2017-03-31 15:05:00,178.85,178.89,178.79,178.89,3184.9420453379835,158.7984,158.834,158.7452,158.834,3184.942
2017-03-31 15:10:00,178.96,178.99,178.87,178.95,4461.996102164324,158.8961,158.9228,158.8162,158.8872,4461.9961
2017-03-31 15:15:00,178.96,179.06,178.96,178.96,4003.487537183301,158.8961,158.9849,158.8961,158.8961,4003.4875
2017-03-31 15:20:00,178.97,179.03,178.96,179.03,6235.511334495845,158.905,158.9583,158.8961,158.9583,6235.5113
2017-03-31 15:25:00,179.03,179.14,179.01,179.14,4585.085649810237,158.9583,159.0559,158.9405,159.0559,4585.0856
2017-03-31 15:30:00,179.13,179.27,179.01,179.23,6946.35347215099,159.0471,159.1714,158.9405,159.1358,6946.3535
2017-03-31 15:35:00,179.24,179.26,179.13,179.13,8497.281772489485,159.1447,159.1625,159.0471,159.0471,8497.2818
2017-03-31 15:40:00,179.1,179.26,179.1,179.14,6842.753102882347,159.0204,159.1625,159.0204,159.0559,6842.7531
2017-03-31 15:45:00,179.18,179.2,178.86,178.92,15623.14083495743,159.0915,159.1092,158.8073,158.8606,15623.1408
2017-03-31 15:50:00,178.9,178.97,178.83,178.94,21715.047697199712,158.8428,158.905,158.7807,158.8784,21715.0477
2017-03-31 15:55:00,178.91,179.0,178.75,178.78,36225.25387219202,158.8517,158.9316,158.7097,158.7363,36225.2539
2017-04-03 09:30:00,179.38,180.32,179.22,179.76,33931.68530105652,159.269,160.1036,159.127,159.6064,33931.6853
2017-04-03 09:35:00,179.77,179.83,179.46,179.51,2256.6417068417272,159.6153,159.6686,159.3401,159.3845,2256.6417
2017-04-03 09:40:00,179.55,180.08,179.53,179.96,6265.257975176941,159.42,159.8905,159.4022,159.784,6265.258
2017-04-03 09:45:00,179.96,180.15,179.92,180.03,2974.6640681095496,159.784,159.9527,159.7485,159.8462,2974.6641
2017-04-03 09:50:00,180.13,180.35,179.96,180.27,7234.588162888501,159.9349,160.1303,159.784,160.0592,7234.5882
2017-04-03 09:55:00,180.25,180.28,180.13,180.28,4000.410298492153,160.0415,160.0681,159.9349,160.0681,4000.4103
2017-04-03 10:00:00,180.33,180.56,180.3,180.49,7521.79710739563,160.1125,160.3167,160.0859,160.2546,7521.7971
2017-04-03 10:05:00,180.56,180.56,180.13,180.13,2648.4767668478817,160.3167,160.3167,159.9349,159.9349,2648.4768
2017-04-03 10:10:00,180.03,180.08,179.69,179.72,4395.322597189455,159.8462,159.8905,159.5443,159.5709,4395.3226
2017-04-03 10:15:00,179.64,179.84,179.64,179.71,1538.6193455739049,159.4999,159.6775,159.4999,159.562,1538.6193
2017-04-03 10:20:00,179.84,179.96,179.82,179.96,1641.1939686121652,159.6775,159.784,159.6597,159.784,1641.194
2017-04-03 10:25:00,179.96,180.04,179.79,179.79,3399.3230074879475,159.784,159.855,159.6331,159.6331,3399.323
2017-04-03 10:30:00,179.73,179.74,179.57,179.74,3582.931582726433,159.5798,159.5887,159.4377,159.5887,3582.9316
2017-04-03 10:35:00,179.81,179.86,179.74,179.74,1159.0932403323418,159.6508,159.6952,159.5887,159.5887,1159.0932
2017-04-03 10:40:00,179.71,179.91,179.71,179.91,1847.3689609190685,159.562,159.7396,159.562,159.7396,1847.369
2017-04-03 10:45:00,179.85,179.87,179.64,179.7,6718.637809006052,159.6863,159.7041,159.4999,159.5532,6718.6378
2017-04-03 10:50:00,179.68,179.69,179.33,179.4,2333.5726741204226,159.5354,159.5443,159.2246,159.2868,2333.5727
2017-04-03 10:55:00,179.44,179.44,179.08,179.08,2253.56446815058,159.3223,159.3223,159.0027,159.0027,2253.5645
2017-04-03 11:00:00,179.12,179.26,179.09,179.24,2439.2245358498308,159.0382,159.1625,159.0115,159.1447,2439.2245
2017-04-03 11:05:00,179.25,179.25,178.89,179.05,5750.333367524874,159.1536,159.1536,158.834,158.976,5750.3334
2017-04-03 11:10:00,178.97,179.03,178.84,179.03,4848.702431018566,158.905,158.9583,158.7896,158.9583,4848.7024
2017-04-03 11:15:00,179.04,179.25,179.01,179.13,2463.842445379013,158.9671,159.1536,158.9405,159.0471,2463.8424
2017-04-03 11:20:00,179.1,179.3,179.01,179.3,3729.6132936711456,159.0204,159.198,158.9405,159.198,3729.6133
2017-04-03 11:25:00,179.24,179.27,178.73,178.97,21994.05067186378,159.1447,159.1714,158.6919,158.905,21994.0507
2017-04-03 11:30:00,178.95,178.95,178.69,178.73,1342.7018155708276,158.8872,158.8872,158.6564,158.6919,1342.7018
2017-04-03 11:35:00,178.63,178.79,178.61,178.79,2607.4469176325774,158.6031,158.7452,158.5854,158.7452,2607.4469
2017-04-03 11:40:00,178.77,178.87,178.76,178.78,4478.408041850446,158.7274,158.8162,158.7185,158.7363,4478.408
2017-04-03 11:45:00,178.76,178.86,178.76,178.83,1503.7439737408963,158.7185,158.8073,158.7185,158.7807,1503.744
2017-04-03 11:50:00,178.63,178.77,178.46,178.5,9631.757103292644,158.6031,158.7274,158.4522,158.4877,9631.7571
2017-04-03 11:55:00,178.47,178.5,178.38,178.46,3316.2375628269565,158.4611,158.4877,158.3811,158.4522,3316.2376
2017-04-03 12:00:00,178.4,178.4,178.05,178.07,2661.811467842856,158.3989,158.3989,158.0881,158.1059,2661.8115
2017-04-03 12:05:00,178.13,178.24,178.1,178.12,5079.495332854652,158.1592,158.2568,158.1325,158.1503,5079.4953
2017-04-03 12:10:00,178.12,178.31,178.12,178.31,2315.1092419735355,158.1503,158.319,158.1503,158.319,2315.1092
2017-04-03 12:15:00,178.33,178.5,178.31,178.49,1670.9406092932609,158.3367,158.4877,158.319,158.4788,1670.9406
2017-04-03 12:20:00,178.44,178.57,178.35,178.57,2154.067083803467,158.4344,158.5498,158.3545,158.5498,2154.0671
2017-04-03 12:25:00,178.51,178.59,178.47,178.49,3114.165555441584,158.4966,158.5676,158.4611,158.4788,3114.1656
2017-04-03 12:30:00,178.49,178.55,178.45,178.47,1497.5894963586009,158.4788,158.5321,158.4433,158.4611,1497.5895
2017-04-03 12:35:00,178.52,178.64,178.52,178.64,718.0223612678224,158.5054,158.612,158.5054,158.612,718.0224
2017-04-03 12:40:00,178.61,178.69,178.57,178.69,1780.6954559441992,158.5854,158.6564,158.5498,158.6564,1780.6955
2017-04-03 12:45:00,178.67,178.71,178.55,178.61,3840.393886552467,158.6386,158.6741,158.5321,158.5854,3840.3939
2017-04-03 12:50:00,178.6,178.68,178.6,178.67,1230.895476459124,158.5765,158.6475,158.5765,158.6386,1230.8955
2017-04-03 12:55:00,178.72,178.77,178.66,178.77,985.7421273976818,158.683,158.7274,158.6298,158.7274,985.7421
2017-04-03 13:00:00,178.86,178.86,178.77,178.77,1846.343214688686,158.8073,158.8073,158.7274,158.7274,1846.3432
2017-04-03 13:05:00,178.76,178.81,178.68,178.68,3179.8133141860703,158.7185,158.7629,158.6475,158.6475,3179.8133
2017-04-03 13:10:00,178.64,179.05,178.64,179.04,12355.113344958456,158.612,158.976,158.612,158.9671,12355.1133
2017-04-03 13:15:00,178.98,178.98,178.83,178.83,1436.0447225356447,158.9139,158.9139,158.7807,158.7807,1436.0447
2017-04-03 13:20:00,178.87,178.9,178.77,178.79,2077.136116524772,158.8162,158.8428,158.7274,158.7452,2077.1361
2017-04-03 13:25:00,178.75,178.83,178.75,178.83,923.171607344343,158.7097,158.7807,158.7097,158.7807,923.1716
2017-04-03 13:30:00,178.76,178.81,178.68,178.7,6629.397886962765,158.7185,158.7629,158.6475,158.6653,6629.3979
2017-04-03 13:35:00,178.69,178.7,178.54,178.62,3653.708072622833,158.6564,158.6653,158.5232,158.5942,3653.7081
2017-04-03 13:40:00,178.58,178.76,178.57,178.76,1159.0932403323418,158.5587,158.7185,158.5498,158.7185,1159.0932
2017-04-03 13:45:00,178.69,178.76,178.61,178.66,2872.089445071289,158.6564,158.7185,158.5854,158.6298,2872.0894
2017-04-03 13:50:00,178.7,178.72,178.66,178.66,718.0223612678224,158.6653,158.683,158.6298,158.6298,718.0224
2017-04-03 13:55:00,178.65,178.74,178.64,178.7,1564.26300133347,158.6209,158.7008,158.612,158.6653,1564.263
2017-04-03 14:00:00,178.74,178.83,178.72,178.79,2678.223407528977,158.7008,158.7807,158.683,158.7452,2678.2234
2017-04-03 14:05:00,178.73,178.73,178.66,178.66,834.957431531439,158.6919,158.6919,158.6298,158.6298,834.9574
2017-04-03 14:10:00,178.69,178.83,178.65,178.75,4304.031182685403,158.6564,158.7807,158.6209,158.7097,4304.0312
2017-04-03 14:15:00,178.8,178.8,178.6,178.68,2461.790952918248,158.7541,158.7541,158.5765,158.6475,2461.791
2017-04-03 14:20:00,178.69,178.71,178.57,178.66,5026.156528874756,158.6564,158.6741,158.5498,158.6298,5026.1565
2017-04-03 14:25:00,178.69,178.87,178.67,178.87,3334.7009949738435,158.6564,158.8162,158.6386,158.8162,3334.701
2017-04-03 14:30:00,179.04,179.1,178.94,178.95,2319.212226895066,158.9671,159.0204,158.8784,158.8872,2319.2122
2017-04-03 14:35:00,178.94,179.04,178.93,179.04,923.171607344343,158.8784,158.9671,158.8695,158.9671,923.1716
2017-04-03 14:40:00,179.04,179.24,179.04,179.19,2963.3808595753408,158.9671,159.1447,158.9671,159.1003,2963.3809
2017-04-03 14:45:00,179.23,179.25,179.1,179.2,3415.734947174069,159.1358,159.1536,159.0204,159.1092,3415.7349
2017-04-03 14:50:00,179.17,179.17,179.1,179.16,1662.7346394502,159.0826,159.0826,159.0204,159.0737,1662.7346
2017-04-03 14:55:00,179.18,179.21,179.09,179.09,3368.550620576469,159.0915,159.1181,159.0115,159.0115,3368.5506
2017-04-03 15:00:00,179.08,179.2,179.08,179.2,3522.41255513386,159.0027,159.1092,159.0027,159.1092,3522.4126
2017-04-03 15:05:00,179.15,179.15,179.09,179.15,2564.365575956508,159.0648,159.0648,159.0115,159.0648,2564.3656
2017-04-03 15:10:00,179.22,179.38,179.19,179.34,5900.092317160734,159.127,159.269,159.1003,159.2335,5900.0923
2017-04-03 15:15:00,179.3,179.3,179.18,179.18,4376.859165042568,159.198,159.198,159.0915,159.0915,4376.8592
2017-04-03 15:20:00,179.17,179.35,179.16,179.35,11999.179403015693,159.0826,159.2424,159.0737,159.2424,11999.1794
2017-04-03 15:25:00,179.34,179.67,179.3,179.62,10355.933941942763,159.2335,159.5265,159.198,159.4821,10355.9339
2017-04-03 15:30:00,179.6,179.62,179.43,179.48,14481.485280541594,159.4644,159.4821,159.3134,159.3578,14481.4853
2017-04-03 15:35:00,179.47,179.53,179.42,179.47,16488.870653400347,159.3489,159.4022,159.3045,159.3489,16488.8707
2017-04-03 15:40:00,179.48,179.63,179.45,179.59,14788.183403425992,159.3578,159.491,159.3312,159.4555,14788.1834
2017-04-03 15:45:00,179.6,179.68,179.58,179.68,16407.83670120012,159.4644,159.5354,159.4466,159.5354,16407.8367
2017-04-03 15:50:00,179.64,179.69,179.56,179.65,15443.635244640474,159.4999,159.5443,159.4288,159.5088,15443.6352
2017-04-03 15:55:00,179.65,179.74,179.58,179.68,33191.09652272028,159.5088,159.5887,159.4466,159.5354,33191.0965
2017-04-04 09:30:00,179.77,179.77,179.61,179.61,9865.62724381988,159.6153,159.6153,159.4732,159.4732,9865.6272
2017-04-04 09:35:00,179.49,179.64,179.39,179.47,6257.0520053338805,159.3667,159.4999,159.2779,159.3489,6257.052
2017-04-04 09:40:00,179.61,179.67,179.47,179.47,1230.895476459124,159.4732,159.5265,159.3489,159.3489,1230.8955
2017-04-04 09:45:00,179.47,179.47,179.12,179.17,2461.790952918248,159.3489,159.3489,159.0382,159.0826,2461.791
2017-04-04 09:50:00,179.17,179.17,179.01,179.12,35766.74530721099,159.0826,159.0826,158.9405,159.0382,35766.7453
2017-04-04 09:55:00,179.14,179.18,179.04,179.1,9099.394809724074,159.0559,159.0915,158.9671,159.0204,9099.3948
2017-04-04 10:00:00,179.17,179.17,178.77,178.86,2404.349164016822,159.0826,159.0826,158.7274,158.8073,2404.3492
2017-04-04 10:05:00,178.87,178.91,178.63,178.63,1538.6193455739049,158.8162,158.8517,158.6031,158.6031,1538.6193
2017-04-04 10:10:00,178.6,178.6,178.4,178.4,4487.639757923889,158.5765,158.5765,158.3989,158.3989,4487.6398
2017-04-04 10:15:00,178.36,178.36,178.2,178.25,9179.403015693915,158.3634,158.3634,158.2213,158.2657,9179.403
2017-04-04 10:20:00,178.28,178.42,178.28,178.42,5859.06246794543,158.2924,158.4167,158.2924,158.4167,5859.0625
2017-04-04 10:25:00,178.41,178.45,178.14,178.24,6732.998256231408,158.4078,158.4433,158.1681,158.2568,6732.9983
2017-04-04 10:30:00,178.26,178.53,178.26,178.49,3405.4774848702427,158.2746,158.5143,158.2746,158.4788,3405.4775
2017-04-04 10:35:00,178.54,178.7,178.45,178.45,1948.9178377269463,158.5232,158.6653,158.4433,158.4433,1948.9178
2017-04-04 10:40:00,178.47,178.5,178.31,178.37,2608.4726638629604,158.4611,158.4877,158.319,158.3723,2608.4727
2017-04-04 10:45:00,178.34,178.42,178.23,178.42,8414.196327828495,158.3456,158.4167,158.248,158.4167,8414.1963
2017-04-04 10:50:00,178.37,178.56,178.35,178.35,3728.587547440763,158.3723,158.541,158.3545,158.3545,3728.5875
2017-04-04 10:55:00,178.36,178.57,178.36,178.54,3029.028618319828,158.3634,158.5498,158.3634,158.5232,3029.0286
2017-04-04 11:00:00,178.49,178.58,178.47,178.56,8257.257154579956,158.4788,158.5587,158.4611,158.541,8257.2572
2017-04-04 11:05:00,178.58,178.64,178.48,178.59,7590.522104831264,158.5587,158.612,158.4699,158.5676,7590.5221
2017-04-04 11:10:00,178.58,178.63,178.41,178.5,16289.875884706124,158.5587,158.6031,158.4078,158.4877,16289.8759
2017-04-04 11:15:00,178.5,178.79,178.47,178.65,20647.245871371422,158.4877,158.7452,158.4611,158.6209,20647.2459
2017-04-04 11:20:00,178.67,178.73,178.65,178.68,7789.516873525489,158.6386,158.6919,158.6209,158.6475,7789.5169
2017-04-04 11:25:00,178.71,178.78,178.51,178.51,3932.711047286901,158.6741,158.7363,158.4966,158.4966,3932.711
2017-04-04 11:30:00,178.56,178.64,178.52,178.62,3384.962560262591,158.541,158.612,158.5054,158.5942,3384.9626
2017-04-04 11:35:00,178.65,178.78,178.65,178.78,2384.8599856395526,158.6209,158.7363,158.6209,158.7363,2384.86
2017-04-04 11:40:00,178.74,178.74,178.63,178.66,1128.3208534208636,158.7008,158.7008,158.6031,158.6298,1128.3209
2017-04-04 11:45:00,178.69,178.84,178.67,178.82,2554.1081136526823,158.6564,158.7896,158.6386,158.7718,2554.1081
2017-04-04 11:50:00,178.82,178.83,178.72,178.75,2991.076007795671,158.7718,158.7807,158.683,158.7097,2991.076
2017-04-04 11:55:00,178.8,178.8,178.74,178.74,923.171607344343,158.7541,158.7541,158.7008,158.7008,923.1716
2017-04-04 12:00:00,178.71,178.71,178.55,178.6,2718.227510513899,158.6741,158.6741,158.5321,158.5765,2718.2275
2017-04-04 12:05:00,178.63,178.64,178.53,178.56,2564.365575956508,158.6031,158.612,158.5143,158.541,2564.3656
2017-04-04 12:10:00,178.52,178.57,178.48,178.54,4238.383423940917,158.5054,158.5498,158.4699,158.5232,4238.3834
2017-04-04 12:15:00,178.54,178.62,178.53,178.57,3892.70694430198,158.5232,158.5942,158.5143,158.5498,3892.7069
2017-04-04 12:20:00,178.6,178.62,178.55,178.55,3991.1785824187095,158.5765,158.5942,158.5321,158.5321,3991.1786
2017-04-04 12:25:00,178.56,178.64,178.45,178.47,8049.030669812288,158.541,158.612,158.4433,158.4611,8049.0307
2017-04-04 12:30:00,178.47,178.5,178.35,178.39,2379.7312544876395,158.4611,158.4877,158.3545,158.39,2379.7313
2017-04-04 12:35:00,178.36,178.47,178.31,178.36,6202.687455123602,158.3634,158.4611,158.319,158.3634,6202.6875
2017-04-04 12:40:00,178.36,178.5,178.3,178.5,4410.708790645194,158.3634,158.4877,158.3101,158.4877,4410.7088
2017-04-04 12:45:00,178.5,178.5,178.36,178.47,2220.740588778336,158.4877,158.4877,158.3634,158.4611,2220.7406
2017-04-04 12:50:00,178.46,178.48,178.4,178.44,3246.4868191609394,158.4522,158.4699,158.3989,158.4344,3246.4868
2017-04-04 12:55:00,178.38,178.46,178.36,178.39,3737.8192635142063,158.3811,158.4522,158.3634,158.39,3737.8193
2017-04-04 13:00:00,178.35,178.35,178.2,178.23,4862.03713201354,158.3545,158.3545,158.2213,158.248,4862.0371
2017-04-04 13:05:00,178.21,178.45,178.18,178.42,8736.280644168632,158.2302,158.4433,158.2036,158.4167,8736.2806
2017-04-04 13:10:00,178.42,178.47,178.36,178.39,3908.093137757719,158.4167,158.4611,158.3634,158.39,3908.0931
2017-04-04 13:15:00,178.39,178.46,178.38,178.42,5047.697199712791,158.39,158.4522,158.3811,158.4167,5047.6972
2017-04-04 13:20:00,178.41,178.47,178.41,178.43,4412.760283105959,158.4078,158.4611,158.4078,158.4255,4412.7603
2017-04-04 13:25:00,178.44,178.47,178.42,178.43,2897.7331008308543,158.4344,158.4611,158.4167,158.4255,2897.7331
2017-04-04 13:30:00,178.37,178.45,178.35,178.45,1518.104420966253,158.3723,158.4433,158.3545,158.4433,1518.1044
2017-04-04 13:35:00,178.42,178.48,178.38,178.38,4410.708790645194,158.4167,158.4699,158.3811,158.3811,4410.7088
2017-04-04 13:40:00,178.37,178.42,178.36,178.38,1436.0447225356447,158.3723,158.4167,158.3634,158.3811,1436.0447
2017-04-04 13:45:00,178.39,178.39,178.33,178.33,1743.7685916504256,158.39,158.39,158.3367,158.3367,1743.7686
2017-04-04 13:50:00,178.36,178.46,178.36,178.39,5237.4602523335725,158.3634,158.4522,158.3634,158.39,5237.4603
2017-04-04 13:55:00,178.41,178.47,178.29,178.29,3946.045748281874,158.4078,158.4611,158.3012,158.3012,3946.0457
2017-04-04 14:00:00,178.28,178.38,178.21,178.31,5157.452046363729,158.2924,158.3811,158.2302,158.319,5157.452
2017-04-04 14:05:00,178.34,178.47,178.34,178.44,3715.252846445789,158.3456,158.4611,158.3456,158.4344,3715.2528
2017-04-04 14:10:00,178.36,178.43,178.34,178.4,3595.2405374910245,158.3634,158.4255,158.3456,158.3989,3595.2405
2017-04-04 14:15:00,178.41,178.49,178.39,178.39,3317.263309057339,158.4078,158.4788,158.39,158.39,3317.2633
2017-04-04 14:20:00,178.37,178.41,178.31,178.31,6158.580367217151,158.3723,158.4078,158.319,158.319,6158.5804
2017-04-04 14:25:00,178.33,178.37,178.3,178.32,2267.924915375936,158.3367,158.3723,158.3101,158.3279,2267.9249
2017-04-04 14:30:00,178.35,178.38,178.3,178.3,4734.844599446097,158.3545,158.3811,158.3101,158.3101,4734.8446
2017-04-04 14:35:00,178.3,178.3,178.21,178.23,4197.353574725613,158.3101,158.3101,158.2302,158.248,4197.3536
2017-04-04 14:40:00,178.21,178.26,178.03,178.12,10785.721612473071,158.2302,158.2746,158.0704,158.1503,10785.7216
2017-04-04 14:45:00,178.1,178.1,177.87,177.87,4615.858036721715,158.1325,158.1325,157.9283,157.9283,4615.858
2017-04-04 14:50:00,177.84,177.88,177.73,177.78,9780.490306698122,157.9017,157.9372,157.804,157.8484,9780.4903
2017-04-04 14:55:00,177.81,178.0,177.79,177.89,92229.97230485178,157.875,158.0437,157.8573,157.9461,92229.9723
2017-04-04 15:00:00,177.89,178.06,177.85,178.06,4649.707662324341,157.9461,158.097,157.9106,158.097,4649.7077
2017-04-04 15:05:00,178.03,178.04,177.81,177.84,8333.16237562827,158.0704,158.0793,157.875,157.9017,8333.1624
2017-04-04 15:10:00,177.84,177.99,177.84,177.98,6380.141552979792,157.9017,158.0349,157.9017,158.026,6380.1416
2017-04-04 15:15:00,177.99,178.03,177.91,178.01,6230.382603343933,158.0349,158.0704,157.9638,158.0526,6230.3826
2017-04-04 15:20:00,178.01,178.01,177.84,177.96,5252.846445789312,158.0526,158.0526,157.9017,158.0082,5252.8464
2017-04-04 15:25:00,177.95,178.04,177.89,178.02,10722.125346189352,157.9994,158.0793,157.9461,158.0615,10722.1253
2017-04-04 15:30:00,178.02,178.19,178.02,178.16,9413.27315622115,158.0615,158.2124,158.0615,158.1858,9413.2732
2017-04-04 15:35:00,178.15,178.21,178.08,178.17,9953.841419632785,158.1769,158.2302,158.1148,158.1947,9953.8414
2017-04-04 15:40:00,178.16,178.23,178.08,178.19,18845.009744589188,158.1858,158.248,158.1148,158.2124,18845.0097
2017-04-04 15:45:00,178.21,178.43,178.21,178.43,13733.716278592676,158.2302,158.4255,158.2302,158.4255,13733.7163
2017-04-04 15:50:00,178.43,178.47,178.4,178.42,29687.147399733305,158.4255,158.4611,158.3989,158.4167,29687.1474
2017-04-04 15:55:00,178.41,178.53,178.41,178.46,35175.915478510615,158.4078,158.5143,158.4078,158.4522,35175.9155
2017-04-05 09:30:00,179.16,179.21,178.48,178.62,17772.079187608986,159.0737,159.1181,158.4699,158.5942,17772.0792
2017-04-05 09:35:00,178.52,178.83,178.36,178.72,7547.440763155195,158.5054,158.7807,158.3634,158.683,7547.4408
2017-04-05 09:40:00,178.79,178.82,178.69,178.75,4513.283413683455,158.7452,158.7718,158.6564,158.7097,4513.2834
2017-04-05 09:45:00,178.75,178.86,178.52,178.78,8988.614216842752,158.7097,158.8073,158.5054,158.7363,8988.6142
2017-04-05 09:50:00,178.8,178.89,178.61,178.69,6883.782952097651,158.7541,158.834,158.5854,158.6564,6883.783
2017-04-05 09:55:00,178.64,178.78,178.6,178.74,3282.3879372243305,158.612,158.7363,158.5765,158.7008,3282.3879
2017-04-05 10:00:00,178.75,178.91,178.65,178.91,8616.268335213868,158.7097,158.8517,158.6209,158.8517,8616.2683
2017-04-05 10:05:00,178.97,179.01,178.86,178.98,5075.3923479331215,158.905,158.9405,158.8073,158.9139,5075.3923
2017-04-05 10:10:00,179.03,179.14,178.93,179.14,9446.097035593391,158.9583,159.0559,158.8695,159.0559,9446.097
2017-04-05 10:15:00,179.14,179.34,179.13,179.32,12252.538721920197,159.0559,159.2335,159.0471,159.2158,12252.5387
2017-04-05 10:20:00,179.37,179.87,179.35,179.75,8702.431018566007,159.2602,159.7041,159.2424,159.5975,8702.431
2017-04-05 10:25:00,179.78,179.78,179.59,179.59,5660.067699251205,159.6242,159.6242,159.4555,159.4555,5660.0677
2017-04-05 10:30:00,179.57,179.76,179.52,179.71,6317.571032926454,159.4377,159.6064,159.3933,159.562,6317.571
2017-04-05 10:35:00,179.76,179.84,179.67,179.81,7486.921735562621,159.6064,159.6775,159.5265,159.6508,7486.9217
2017-04-05 10:40:00,179.79,179.89,179.78,179.83,7054.056826341163,159.6331,159.7219,159.6242,159.6686,7054.0568
2017-04-05 10:45:00,179.86,179.99,179.76,179.86,8268.540363114165,159.6952,159.8106,159.6064,159.6952,8268.5404
2017-04-05 10:50:00,179.83,179.99,179.8,179.99,3017.745409785619,159.6686,159.8106,159.6419,159.8106,3017.7454
2017-04-05 10:55:00,179.94,180.03,179.9,179.98,4177.864396348344,159.7662,159.8462,159.7307,159.8018,4177.8644
2017-04-05 11:00:00,179.98,180.03,179.83,179.83,3596.266283721407,159.8018,159.8462,159.6686,159.6686,3596.2663
2017-04-05 11:05:00,179.83,180.01,179.76,180.01,4513.283413683455,159.6686,159.8284,159.6064,159.8284,4513.2834
2017-04-05 11:10:00,179.97,180.22,179.94,180.05,9525.079495332857,159.7929,160.0149,159.7662,159.8639,9525.0795
2017-04-05 11:15:00,180.09,180.29,180.09,180.12,2359.216329879988,159.8994,160.077,159.8994,159.9261,2359.2163
2017-04-05 11:20:00,180.21,180.22,180.02,180.02,7887.988511642219,160.006,160.0149,159.8373,159.8373,7887.9885
2017-04-05 11:25:00,180.07,180.15,179.84,179.84,5733.921427838753,159.8817,159.9527,159.6775,159.6775,5733.9214
2017-04-05 11:30:00,179.84,180.19,179.82,180.03,5613.909118883988,159.6775,159.9882,159.6597,159.8462,5613.9091
2017-04-05 11:35:00,179.99,180.02,179.91,179.96,3186.9935377987485,159.8106,159.8373,159.7396,159.784,3186.9935
2017-04-05 11:40:00,179.96,179.99,179.78,179.95,6257.0520053338805,159.784,159.8106,159.6242,159.7751,6257.052
2017-04-05 11:45:00,179.92,179.96,179.86,179.96,1077.0335419017335,159.7485,159.784,159.6952,159.784,1077.0335
2017-04-05 11:50:00,180.03,180.03,179.86,179.9,5052.825930864704,159.8462,159.8462,159.6952,159.7307,5052.8259
2017-04-05 11:55:00,179.96,179.96,179.76,179.76,4769.719971279105,159.784,159.784,159.6064,159.6064,4769.72
2017-04-05 12:00:00,179.8,179.9,179.74,179.89,4051.697610011283,159.6419,159.7307,159.5887,159.7219,4051.6976
2017-04-05 12:05:00,179.9,179.91,179.74,179.74,3787.0550825725713,159.7307,159.7396,159.5887,159.5887,3787.0551
2017-04-05 12:10:00,179.72,179.86,179.7,179.86,5873.422915170787,159.5709,159.6952,159.5532,159.6952,5873.4229
2017-04-05 12:15:00,179.86,179.95,179.8,179.95,8287.003795261053,159.6952,159.7751,159.6419,159.7751,8287.0038
2017-04-05 12:20:00,179.96,180.21,179.95,180.2,5539.029644066058,159.784,160.006,159.7751,159.9971,5539.0296
2017-04-05 12:25:00,180.2,180.21,180.14,180.16,4205.559544568673,159.9971,160.006,159.9438,159.9616,4205.5595
2017-04-05 12:30:00,180.14,180.2,180.08,180.2,4210.688275720587,159.9438,159.9971,159.8905,159.9971,4210.6883
2017-04-05 12:35:00,180.15,180.19,180.08,180.16,3999.3845522617694,159.9527,159.9882,159.8905,159.9616,3999.3846
2017-04-05 12:40:00,180.19,180.22,180.12,180.15,6320.6482716176015,159.9882,160.0149,159.9261,159.9527,6320.6483
2017-04-05 12:45:00,180.11,180.15,180.06,180.09,1649.3999384552262,159.9172,159.9527,159.8728,159.8994,1649.3999
2017-04-05 12:50:00,180.1,180.14,180.06,180.06,5078.469586624269,159.9083,159.9438,159.8728,159.8728,5078.4696
2017-04-05 12:55:00,180.06,180.06,179.94,179.99,2703.8670632885423,159.8728,159.8728,159.7662,159.8106,2703.8671
2017-04-05 13:00:00,180.03,180.18,180.03,180.17,4375.833418812185,159.8462,159.9793,159.8462,159.9705,4375.8334
2017-04-05 13:05:00,180.17,180.21,180.06,180.1,7924.915375935993,159.9705,160.006,159.8728,159.9083,7924.9154
2017-04-05 13:10:00,180.12,180.21,180.11,180.12,9199.91794030157,159.9261,160.006,159.9172,159.9261,9199.9179
2017-04-05 13:15:00,180.14,180.15,180.06,180.11,1436.0447225356447,159.9438,159.9527,159.8728,159.9172,1436.0447
2017-04-05 13:20:00,180.06,180.16,180.06,180.09,10757.00071802236,159.8728,159.9616,159.8728,159.8994,10757.0007
2017-04-05 13:25:00,180.08,180.19,180.08,180.16,4821.007282798236,159.8905,159.9882,159.8905,159.9616,4821.0073
2017-04-05 13:30:00,180.13,180.19,180.06,180.07,9053.236229356857,159.9349,159.9882,159.8728,159.8817,9053.2362
2017-04-05 13:35:00,180.08,180.11,180.02,180.06,3510.1036003692684,159.8905,159.9172,159.8373,159.8728,3510.1036
2017-04-05 13:40:00,180.04,180.04,179.98,180.01,1846.343214688686,159.855,159.855,159.8018,159.8284,1846.3432
2017-04-05 13:45:00,180.03,180.03,179.93,179.94,4124.525592368448,159.8462,159.8462,159.7574,159.7662,4124.5256
2017-04-05 13:50:00,179.97,180.0,179.85,179.86,5714.432249461483,159.7929,159.8195,159.6863,159.6952,5714.4322
2017-04-05 13:55:00,179.85,179.96,179.84,179.96,3576.777105344138,159.6863,159.784,159.6775,159.784,3576.7771
2017-04-05 14:00:00,179.93,179.94,179.48,179.63,11909.939480972407,159.7574,159.7662,159.3578,159.491,11909.9395
2017-04-05 14:05:00,179.67,179.67,179.53,179.58,8216.227305364653,159.5265,159.5265,159.4022,159.4466,8216.2273
2017-04-05 14:10:00,179.54,179.59,179.27,179.27,9287.10636988409,159.4111,159.4555,159.1714,159.1714,9287.1064
2017-04-05 14:15:00,179.38,179.51,179.33,179.41,4943.071084213765,159.269,159.3845,159.2246,159.2957,4943.0711
2017-04-05 14:20:00,179.38,179.42,179.2,179.4,5231.305774951277,159.269,159.3045,159.1092,159.2868,5231.3058
2017-04-05 14:25:00,179.33,179.46,179.33,179.43,5581.0852395117445,159.2246,159.3401,159.2246,159.3134,5581.0852
2017-04-05 14:30:00,179.43,179.49,179.29,179.29,3915.2733613703967,159.3134,159.3667,159.1891,159.1891,3915.2734
2017-04-05 14:35:00,179.31,179.44,179.25,179.25,4615.858036721715,159.2069,159.3223,159.1536,159.1536,4615.858
2017-04-05 14:40:00,179.31,179.31,179.14,179.15,3590.111806339112,159.2069,159.2069,159.0559,159.0648,3590.1118
2017-04-05 14:45:00,179.2,179.24,179.15,179.18,5545.184121448354,159.1092,159.1447,159.0648,159.0915,5545.1841
2017-04-05 14:50:00,179.22,179.22,178.88,178.91,6692.994153246486,159.127,159.127,158.8251,158.8517,6692.9942
2017-04-05 14:55:00,178.92,179.16,178.92,179.16,3524.464047594625,158.8606,159.0737,158.8606,159.0737,3524.464
2017-04-05 15:00:00,179.15,179.4,179.13,179.38,5533.900912914145,159.0648,159.2868,159.0471,159.269,5533.9009
2017-04-05 15:05:00,179.38,179.47,179.32,179.36,4826.1360139501485,159.269,159.3489,159.2158,159.2513,4826.136
2017-04-05 15:10:00,179.34,179.37,179.12,179.12,9129.14145040517,159.2335,159.2602,159.0382,159.0382,9129.1415
2017-04-05 15:15:00,179.2,179.25,179.12,179.14,5463.124423017745,159.1092,159.1536,159.0382,159.0559,5463.1244
2017-04-05 15:20:00,179.2,179.2,178.6,178.75,17726.94635347215,159.1092,159.1092,158.5765,158.7097,17726.9464
2017-04-05 15:25:00,178.77,178.86,178.6,178.85,9826.64888706534,158.7274,158.8073,158.5765,158.7984,9826.6489
2017-04-05 15:30:00,178.86,178.86,178.4,178.5,12493.589086060108,158.8073,158.8073,158.3989,158.4877,12493.5891
2017-04-05 15:35:00,178.54,178.84,178.53,178.77,5886.757616165761,158.5232,158.7896,158.5143,158.7274,5886.7576
2017-04-05 15:40:00,178.77,178.93,178.77,178.82,12746.94840496461,158.7274,158.8695,158.7274,158.7718,12746.9484
2017-04-05 15:45:00,178.84,178.86,178.55,178.55,13986.049851266796,158.7896,158.8073,158.5321,158.5321,13986.0499
2017-04-05 15:50:00,178.51,178.97,178.49,178.94,15591.34270181557,158.4966,158.905,158.4788,158.8784,15591.3427
2017-04-05 15:55:00,178.94,178.94,178.62,178.7,31345.779054261973,158.8784,158.8784,158.5942,158.6653,31345.7791
2017-04-06 09:30:00,178.48,178.82,177.81,177.82,9180.4287619243,158.4699,158.7718,157.875,157.8839,9180.4288
2017-04-06 09:35:00,177.82,178.18,177.79,178.07,3955.2774643553184,157.8839,158.2036,157.8573,158.1059,3955.2775
2017-04-06 09:40:00,178.1,178.3,178.09,178.19,1685.301056518617,158.1325,158.3101,158.1237,158.2124,1685.3011
2017-04-06 09:45:00,177.97,178.01,177.8,177.91,3897.8356754538927,158.0171,158.0526,157.8662,157.9638,3897.8357
2017-04-06 09:50:00,177.92,178.34,177.92,178.34,1287.3115191301672,157.9727,158.3456,157.9727,158.3456,1287.3115
2017-04-06 09:55:00,178.2,178.69,178.16,178.67,5030.259513796286,158.2213,158.6564,158.1858,158.6386,5030.2595
2017-04-06 10:00:00,178.62,178.62,178.08,178.22,6317.571032926454,158.5942,158.5942,158.1148,158.2391,6317.571
2017-04-06 10:05:00,178.11,178.17,177.91,178.05,5581.0852395117445,158.1414,158.1947,157.9638,158.0881,5581.0852
2017-04-06 10:10:00,178.05,178.1,177.98,177.99,2000.2051492460764,158.0881,158.1325,158.026,158.0349,2000.2051
2017-04-06 10:15:00,177.91,178.07,177.88,178.01,23151.09241973536,157.9638,158.1059,157.9372,158.0526,23151.0924
2017-04-06 10:20:00,178.05,178.28,178.05,178.28,1436.0447225356447,158.0881,158.2924,158.0881,158.2924,1436.0447
2017-04-06 10:25:00,178.29,178.32,178.1,178.21,2075.0846240640067,158.3012,158.3279,158.1325,158.2302,2075.0846
2017-04-06 10:30:00,178.29,178.3,178.09,178.09,1571.4432249461483,158.3012,158.3101,158.1237,158.1237,1571.4432
2017-04-06 10:35:00,178.1,178.1,177.99,178.06,1676.0693404451738,158.1325,158.1325,158.0349,158.097,1676.0693
2017-04-06 10:40:00,178.1,178.11,177.76,178.09,3179.8133141860703,158.1325,158.1414,157.8307,158.1237,3179.8133
2017-04-06 10:45:00,178.09,178.27,178.09,178.27,1795.0559031695557,158.1237,158.2835,158.1237,158.2835,1795.0559
2017-04-06 10:50:00,178.28,178.28,178.08,178.08,566.211919171197,158.2924,158.2924,158.1148,158.1148,566.2119
2017-04-06 10:55:00,178.12,178.26,178.12,178.12,1946.866345266181,158.1503,158.2746,158.1503,158.1503,1946.8663
2017-04-06 11:00:00,178.14,178.23,178.12,178.23,2061.749923069033,158.1681,158.248,158.1503,158.248,2061.7499
2017-04-06 11:05:00,178.18,178.18,178.06,178.13,1769.4122474099906,158.2036,158.2036,158.097,158.1592,1769.4122
2017-04-06 11:10:00,178.13,178.19,178.12,178.13,1759.1547851061646,158.1592,158.2124,158.1503,158.1592,1759.1548
2017-04-06 11:15:00,178.09,178.28,178.08,178.28,3359.318904503026,158.1237,158.2924,158.1148,158.2924,3359.3189
2017-04-06 11:20:00,178.27,178.49,178.27,178.49,3398.2972612575645,158.2835,158.4788,158.2835,158.4788,3398.2973
2017-04-06 11:25:00,178.4,178.4,178.22,178.39,2902.8618319827674,158.3989,158.3989,158.2391,158.39,2902.8618
2017-04-06 11:30:00,178.36,178.55,178.36,178.55,2449.4819981536566,158.3634,158.5321,158.3634,158.5321,2449.482
2017-04-06 11:35:00,178.53,178.65,178.53,178.64,1016.5145143091598,158.5143,158.6209,158.5143,158.612,1016.5145
2017-04-06 11:40:00,178.73,178.73,178.5,178.51,931.3775771874036,158.6919,158.6919,158.4877,158.4966,931.3776
2017-04-06 11:45:00,178.54,178.64,178.45,178.64,1437.0704687660273,158.5232,158.612,158.4433,158.612,1437.0705
2017-04-06 11:50:00,178.65,178.74,178.65,178.74,923.171607344343,158.6209,158.7008,158.6209,158.7008,923.1716
2017-04-06 11:55:00,178.67,178.73,178.62,178.73,1884.2958252128424,158.6386,158.6919,158.5942,158.6919,1884.2958
2017-04-06 12:00:00,178.76,178.77,178.4,178.46,3795.261052415632,158.7185,158.7274,158.3989,158.4522,3795.2611
2017-04-06 12:05:00,178.47,178.72,178.47,178.59,4436.35244640476,158.4611,158.683,158.4611,158.5676,4436.3524
2017-04-06 12:10:00,178.57,178.85,178.57,178.78,16067.288952713096,158.5498,158.7984,158.5498,158.7363,16067.289
2017-04-06 12:15:00,178.84,178.85,178.67,178.69,2051.4924607652065,158.7896,158.7984,158.6386,158.6564,2051.4925
2017-04-06 12:20:00,178.76,179.1,178.76,179.04,5067.18637809006,158.7185,159.0204,158.7185,158.9671,5067.1864
2017-04-06 12:25:00,179.08,179.08,178.86,178.86,2175.6077546415017,159.0027,159.0027,158.8073,158.8073,2175.6078
2017-04-06 12:30:00,178.87,178.92,178.86,178.86,821.6227305364653,158.8162,158.8606,158.8073,158.8073,821.6227
2017-04-06 12:35:00,178.82,178.83,178.61,178.61,1440.147707457175,158.7718,158.7807,158.5854,158.5854,1440.1477
2017-04-06 12:40:00,178.66,178.74,178.59,178.72,4513.283413683455,158.6298,158.7008,158.5676,158.683,4513.2834
2017-04-06 12:45:00,178.73,178.73,178.69,178.71,923.171607344343,158.6919,158.6919,158.6564,158.6741,923.1716
2017-04-06 12:50:00,178.64,178.74,178.64,178.64,2671.043183916299,158.612,158.7008,158.612,158.612,2671.0432
2017-04-06 12:55:00,178.64,178.79,178.59,178.74,4133.757308441891,158.612,158.7452,158.5676,158.7008,4133.7573
2017-04-06 13:00:00,178.77,178.86,178.77,178.86,4399.4255821109855,158.7274,158.8073,158.7274,158.8073,4399.4256
2017-04-06 13:05:00,178.82,178.91,178.81,178.86,2591.034977946456,158.7718,158.8517,158.7629,158.8073,2591.035
2017-04-06 13:10:00,178.93,178.94,178.84,178.89,2095.5995486716583,158.8695,158.8784,158.7896,158.834,2095.5995
2017-04-06 13:15:00,178.89,178.96,178.79,178.9,4410.708790645194,158.834,158.8961,158.7452,158.8428,4410.7088
2017-04-06 13:20:00,178.92,179.07,178.9,179.0,4242.486408862447,158.8606,158.9938,158.8428,158.9316,4242.4864
2017-04-06 13:25:00,178.97,179.12,178.96,179.12,2186.89096317571,158.905,159.0382,158.8961,159.0382,2186.891
2017-04-06 13:30:00,179.08,179.19,179.08,179.12,1976.6129859472765,159.0027,159.1003,159.0027,159.0382,1976.613
2017-04-06 13:35:00,179.1,179.19,178.9,179.03,6144.219919991794,159.0204,159.1003,158.8428,158.9583,6144.2199
2017-04-06 13:40:00,179.02,179.02,178.9,178.9,1887.37306390399,158.9494,158.9494,158.8428,158.8428,1887.3731
2017-04-06 13:45:00,178.9,178.9,178.82,178.86,2314.083495743153,158.8428,158.8428,158.7718,158.8073,2314.0835
2017-04-06 13:50:00,178.86,178.93,178.84,178.88,3128.5260026669403,158.8073,158.8695,158.7896,158.8251,3128.526
2017-04-06 13:55:00,178.88,178.88,178.73,178.74,2256.6417068417272,158.8251,158.8251,158.6919,158.7008,2256.6417
2017-04-06 14:00:00,178.7,178.86,178.7,178.83,2297.6715560570315,158.6653,158.8073,158.6653,158.7807,2297.6716
2017-04-06 14:05:00,178.82,178.85,178.74,178.81,2154.067083803467,158.7718,158.7984,158.7008,158.7629,2154.0671
2017-04-06 14:10:00,178.76,178.8,178.7,178.73,2359.216329879988,158.7185,158.7541,158.6653,158.6919,2359.2163
2017-04-06 14:15:00,178.7,178.81,178.7,178.75,5554.415837521797,158.6653,158.7629,158.6653,158.7097,5554.4158
2017-04-06 14:20:00,178.73,178.78,178.7,178.7,5113.344958457277,158.6919,158.7363,158.6653,158.6653,5113.345
2017-04-06 14:25:00,178.7,178.74,178.66,178.69,4059.903579854344,158.6653,158.7008,158.6298,158.6564,4059.9036
2017-04-06 14:30:00,178.73,178.75,178.72,178.72,975.4846650938556,158.6919,158.7097,158.683,158.683,975.4847
2017-04-06 14:35:00,178.72,178.83,178.71,178.83,5656.990460560057,158.683,158.7807,158.6741,158.7807,5656.9905
2017-04-06 14:40:00,178.82,178.94,178.82,178.9,2579.751769412247,158.7718,158.8784,158.7718,158.8428,2579.7518
2017-04-06 14:45:00,178.89,178.9,178.63,178.67,4026.053954251718,158.834,158.8428,158.6031,158.6386,4026.054
2017-04-06 14:50:00,178.68,178.74,178.59,178.6,2666.9401989947687,158.6475,158.7008,158.5676,158.5765,2666.9402
2017-04-06 14:55:00,178.6,178.86,178.59,178.72,11096.522720279005,158.5765,158.8073,158.5676,158.683,11096.5227
2017-04-06 15:00:00,178.72,178.84,178.72,178.79,2918.2480254385064,158.683,158.7896,158.683,158.7452,2918.248
2017-04-06 15:05:00,178.71,178.84,178.68,178.79,2688.480869832804,158.6741,158.7896,158.6475,158.7452,2688.4809
2017-04-06 15:10:00,178.82,178.86,178.8,178.85,1333.4700994973844,158.7718,158.8073,158.7541,158.7984,1333.4701
2017-04-06 15:15:00,178.82,178.91,178.8,178.91,2640.270797004821,158.7718,158.8517,158.7541,158.8517,2640.2708
2017-04-06 15:20:00,178.87,178.88,178.76,178.81,3899.8871679146578,158.8162,158.8251,158.7185,158.7629,3899.8872
2017-04-06 15:25:00,178.82,179.05,178.81,179.05,11207.303313160324,158.7718,158.976,158.7629,158.976,11207.3033
2017-04-06 15:30:00,178.98,179.03,178.76,178.85,6096.009847163811,158.9139,158.9583,158.7185,158.7984,6096.0098
2017-04-06 15:35:00,178.76,178.86,178.64,178.82,4044.5173863986047,158.7185,158.8073,158.612,158.7718,4044.5174
2017-04-06 15:40:00,178.82,178.99,178.82,178.92,9357.88285978049,158.7718,158.9228,158.7718,158.8606,9357.8829
2017-04-06 15:45:00,178.89,178.91,178.65,178.74,10689.301466817107,158.834,158.8517,158.6209,158.7008,10689.3015
2017-04-06 15:50:00,178.72,178.76,178.66,178.67,9854.34403528567,158.683,158.7185,158.6298,158.6386,9854.344
2017-04-06 15:55:00,178.66,178.87,178.6,178.81,25934.967688993744,158.6298,158.8162,158.5765,158.7629,25934.9677
2017-04-07 09:30:00,178.89,179.33,178.89,179.19,5429.274797415119,158.834,159.2246,158.834,159.1003,5429.2748
2017-04-07 09:35:00,179.16,179.62,179.05,179.53,2360.2420761103704,159.0737,159.4821,158.976,159.4022,2360.2421
2017-04-07 09:40:00,179.47,179.59,179.22,179.22,2924.402502820802,159.3489,159.4555,159.127,159.127,2924.4025
2017-04-07 09:45:00,179.28,179.38,179.25,179.38,1748.8973228023383,159.1802,159.269,159.1536,159.269,1748.8973
2017-04-07 09:50:00,179.33,179.41,179.0,179.01,3897.8356754538927,159.2246,159.2957,158.9316,158.9405,3897.8357
2017-04-07 09:55:00,179.01,179.01,178.86,178.88,2265.8734229151705,158.9405,158.9405,158.8073,158.8251,2265.8734
2017-04-07 10:00:00,178.83,179.22,178.83,179.22,1353.9850241050362,158.7807,159.127,158.7807,159.127,1353.985
2017-04-07 10:05:00,179.25,179.25,178.98,179.05,4410.708790645194,159.1536,159.1536,158.9139,158.976,4410.7088
2017-04-07 10:10:00,179.13,179.33,179.01,179.21,5941.122166376038,159.0471,159.2246,158.9405,159.1181,5941.1222
2017-04-07 10:15:00,179.35,179.41,179.33,179.37,2461.790952918248,159.2424,159.2957,159.2246,159.2602,2461.791
2017-04-07 10:20:00,179.34,179.4,179.34,179.37,1846.343214688686,159.2335,159.2868,159.2335,159.2602,1846.3432
2017-04-07 10:25:00,179.37,179.38,179.25,179.29,3304.954354292748,159.2602,159.269,159.1536,159.1891,3304.9544
2017-04-07 10:30:00,179.25,179.25,179.19,179.24,1128.3208534208636,159.1536,159.1536,159.1003,159.1447,1128.3209
2017-04-07 10:35:00,179.3,179.64,179.26,179.64,2517.1812493589086,159.198,159.4999,159.1625,159.4999,2517.1812
2017-04-07 10:40:00,179.67,179.69,179.48,179.6,3795.261052415632,159.5265,159.5443,159.3578,159.4644,3795.2611
2017-04-07 10:45:00,179.63,179.71,179.58,179.64,4325.571853523438,159.491,159.562,159.4466,159.4999,4325.5719
2017-04-07 10:50:00,179.61,179.65,179.42,179.45,3141.8607036619137,159.4732,159.5088,159.3045,159.3312,3141.8607
2017-04-07 10:55:00,179.41,179.44,179.25,179.28,2626.936096009847,159.2957,159.3223,159.1536,159.1802,2626.9361
2017-04-07 11:00:00,179.26,179.4,179.05,179.12,4524.566622217663,159.1625,159.2868,158.976,159.0382,4524.5666
2017-04-07 11:05:00,179.1,179.15,178.95,179.06,4093.7532054569697,159.0204,159.0648,158.8872,158.9849,4093.7532
2017-04-07 11:10:00,179.0,179.04,178.86,179.04,3139.8092112011486,158.9316,158.9671,158.8073,158.9671,3139.8092
2017-04-07 11:15:00,179.04,179.25,179.04,179.16,2704.892809518925,158.9671,159.1536,158.9671,159.0737,2704.8928
2017-04-07 11:20:00,179.18,179.26,179.04,179.25,4425.069237870551,159.0915,159.1625,158.9671,159.1536,4425.0692
2017-04-07 11:25:00,179.3,179.37,179.27,179.35,2461.790952918248,159.198,159.2602,159.1714,159.2424,2461.791
2017-04-07 11:30:00,179.24,179.48,179.19,179.38,2154.067083803467,159.1447,159.3578,159.1003,159.269,2154.0671
2017-04-07 11:35:00,179.46,179.46,179.16,179.23,2296.645809826649,159.3401,159.3401,159.0737,159.1358,2296.6458
2017-04-07 11:40:00,179.17,179.33,179.16,179.33,3827.059185557493,159.0826,159.2246,159.0737,159.2246,3827.0592
2017-04-07 11:45:00,179.32,179.37,179.23,179.37,9035.798543440353,159.2158,159.2602,159.1358,159.2602,9035.7985
2017-04-07 11:50:00,179.38,179.47,179.3,179.39,5085.649810236947,159.269,159.3489,159.198,159.2779,5085.6498
2017-04-07 11:55:00,179.38,179.39,179.29,179.33,3325.4692789004,159.269,159.2779,159.1891,159.2246,3325.4693
2017-04-07 12:00:00,179.36,179.49,179.29,179.37,5565.6990460560055,159.2513,159.3667,159.1891,159.2602,5565.699
2017-04-07 12:05:00,179.35,179.42,179.32,179.41,2974.6640681095496,159.2424,159.3045,159.2158,159.2957,2974.6641
2017-04-07 12:10:00,179.38,179.46,179.37,179.43,2314.083495743153,159.269,159.3401,159.2602,159.3134,2314.0835
2017-04-07 12:15:00,179.47,179.48,179.33,179.46,3632.167401784798,159.3489,159.3578,159.2246,159.3401,3632.1674
2017-04-07 12:20:00,179.47,179.47,179.26,179.27,25475.43337778233,159.3489,159.3489,159.1625,159.1714,25475.4334
2017-04-07 12:25:00,179.28,179.36,179.27,179.29,1348.856292953123,159.1802,159.2513,159.1714,159.1891,1348.8563
2017-04-07 12:30:00,179.33,179.34,179.24,179.27,1719.150682121243,159.2246,159.2335,159.1447,159.1714,1719.1507
2017-04-07 12:35:00,179.24,179.24,179.05,179.05,3396.2457687967994,159.1447,159.1447,158.976,158.976,3396.2458
2017-04-07 12:40:00,179.04,179.16,179.02,179.12,3127.5002564365573,158.9671,159.0737,158.9494,159.0382,3127.5003
2017-04-07 12:45:00,179.15,179.18,179.03,179.15,3094.6763770643142,159.0648,159.0915,158.9583,159.0648,3094.6764
2017-04-07 12:50:00,179.13,179.23,179.12,179.18,2941.840188737306,159.0471,159.1358,159.0382,159.0915,2941.8402
2017-04-07 12:55:00,179.19,179.25,179.15,179.2,1436.0447225356447,159.1003,159.1536,159.0648,159.1092,1436.0447
2017-04-07 13:00:00,179.19,179.21,179.07,179.12,2461.790952918248,159.1003,159.1181,158.9938,159.0382,2461.791
2017-04-07 13:05:00,179.1,179.22,179.09,179.09,2769.514822033029,159.0204,159.127,159.0115,159.0115,2769.5148
2017-04-07 13:10:00,179.1,179.28,179.1,179.24,3565.493896809929,159.0204,159.1802,159.0204,159.1447,3565.4939
2017-04-07 13:15:00,179.22,179.29,179.17,179.29,4112.216637603857,159.127,159.1891,159.0826,159.1891,4112.2166
2017-04-07 13:20:00,179.28,179.39,179.23,179.34,3905.015899066571,159.1802,159.2779,159.1358,159.2335,3905.0159
2017-04-07 13:25:00,179.37,179.63,179.26,179.56,6249.871781721202,159.2602,159.491,159.1625,159.4288,6249.8718
2017-04-07 13:30:00,179.51,179.7,179.49,179.64,2666.9401989947687,159.3845,159.5532,159.3667,159.4999,2666.9402
2017-04-07 13:35:00,179.54,179.59,179.49,179.57,1533.490614421992,159.4111,159.4555,159.3667,159.4377,1533.4906
2017-04-07 13:40:00,179.57,179.67,179.57,179.63,2978.76705303108,159.4377,159.5265,159.4377,159.491,2978.7671
2017-04-07 13:45:00,179.61,179.67,179.6,179.64,3278.2849523028003,159.4732,159.5265,159.4644,159.4999,3278.285
2017-04-07 13:50:00,179.63,179.69,179.63,179.69,2982.8700379526103,159.491,159.5443,159.491,159.5443,2982.87
2017-04-07 13:55:00,179.66,179.76,179.64,179.68,3524.464047594625,159.5176,159.6064,159.4999,159.5354,3524.464
2017-04-07 14:00:00,179.72,179.8,179.66,179.72,2697.7125859062467,159.5709,159.6419,159.5176,159.5709,2697.7126
2017-04-07 14:05:00,179.65,179.73,179.56,179.63,4100.933429069648,159.5088,159.5798,159.4288,159.491,4100.9334
2017-04-07 14:10:00,179.62,179.68,179.59,179.59,3014.668171094472,159.4821,159.5354,159.4555,159.4555,3014.6682
2017-04-07 14:15:00,179.61,179.63,179.58,179.58,2121.243204431224,159.4732,159.491,159.4466,159.4466,2121.2432
2017-04-07 14:20:00,179.64,179.64,179.59,179.62,2494.6148322904914,159.4999,159.4999,159.4555,159.4821,2494.6148
2017-04-07 14:25:00,179.6,179.64,179.54,179.55,3176.7360754949223,159.4644,159.4999,159.4111,159.42,3176.7361
2017-04-07 14:30:00,179.55,179.62,179.55,179.62,2564.365575956508,159.42,159.4821,159.42,159.4821,2564.3656
2017-04-07 14:35:00,179.62,179.62,179.53,179.53,2591.034977946456,159.4821,159.4821,159.4022,159.4022,2591.035
2017-04-07 14:40:00,179.55,179.68,179.52,179.59,3073.13570622628,159.42,159.5354,159.3933,159.4555,3073.1357
2017-04-07 14:45:00,179.64,179.87,179.61,179.77,5063.08339316853,159.4999,159.7041,159.4732,159.6153,5063.0834
2017-04-07 14:50:00,179.8,179.8,179.66,179.69,3281.362190993948,159.6419,159.6419,159.5176,159.5443,3281.3622
2017-04-07 14:55:00,179.69,179.77,179.67,179.71,3416.760693404452,159.5443,159.6153,159.5265,159.562,3416.7607
2017-04-07 15:00:00,179.68,179.77,179.68,179.71,4514.309159913837,159.5354,159.6153,159.5354,159.562,4514.3092
2017-04-07 15:05:00,179.7,179.77,179.64,179.71,7415.119499435839,159.5532,159.6153,159.4999,159.562,7415.1195
2017-04-07 15:10:00,179.71,179.9,179.68,179.9,7275.618012103805,159.562,159.7307,159.5354,159.7307,7275.618
2017-04-07 15:15:00,179.9,179.95,179.84,179.95,6214.996409888194,159.7307,159.7751,159.6775,159.7751,6214.9964
2017-04-07 15:20:00,179.97,179.97,179.82,179.86,6504.256846856088,159.7929,159.7929,159.6597,159.6952,6504.2568
2017-04-07 15:25:00,179.88,179.93,179.82,179.86,8276.746332957226,159.713,159.7574,159.6597,159.6952,8276.7463
2017-04-07 15:30:00,179.86,179.87,179.53,179.61,10005.128731151912,159.6952,159.7041,159.4022,159.4732,10005.1287
2017-04-07 15:35:00,179.6,179.62,179.47,179.55,9611.242178684994,159.4644,159.4821,159.3489,159.42,9611.2422
2017-04-07 15:40:00,179.56,179.56,179.42,179.5,10708.790645194378,159.4288,159.4288,159.3045,159.3756,10708.7906
2017-04-07 15:45:00,179.51,179.57,179.46,179.57,18756.795568776284,159.3845,159.4377,159.3401,159.4377,18756.7956
2017-04-07 15:50:00,179.57,179.65,179.54,179.64,19979.485075392346,159.4377,159.5088,159.4111,159.4999,19979.4851
2017-04-07 15:55:00,179.64,179.64,179.42,179.49,39815.36567853113,159.4999,159.4999,159.3045,159.3667,39815.3657
2017-04-10 09:30:00,180.42,180.42,179.68,179.9,27629.5004615858,160.1924,160.1924,159.5354,159.7307,27629.5005
2017-04-10 09:35:00,179.92,180.12,179.81,180.12,2130.474920504667,159.7485,159.9261,159.6508,159.9261,2130.4749
2017-04-10 09:40:00,180.02,180.14,179.87,180.02,12802.338701405271,159.8373,159.9438,159.7041,159.8373,12802.3387
2017-04-10 09:45:00,180.1,180.27,179.96,180.02,5112.319212226895,159.9083,160.0592,159.784,159.8373,5112.3192
2017-04-10 09:50:00,180.02,180.06,179.8,180.01,3241.3580880090262,159.8373,159.8728,159.6419,159.8284,3241.3581
2017-04-10 09:55:00,179.96,180.01,179.86,179.96,4394.296850959073,159.784,159.8284,159.6952,159.784,4394.2969
2017-04-10 10:00:00,179.98,179.98,179.59,179.63,4000.410298492153,159.8018,159.8018,159.4555,159.491,4000.4103
2017-04-10 10:05:00,179.62,179.73,179.49,179.58,3897.8356754538927,159.4821,159.5798,159.3667,159.4466,3897.8357
2017-04-10 10:10:00,179.61,179.61,179.39,179.54,3831.162170479023,159.4732,159.4732,159.2779,159.4111,3831.1622
2017-04-10 10:15:00,179.47,179.52,179.45,179.52,4308.134167606934,159.3489,159.3933,159.3312,159.3933,4308.1342
2017-04-10 10:20:00,179.51,179.53,179.41,179.42,6257.0520053338805,159.3845,159.4022,159.2957,159.3045,6257.052
2017-04-10 10:25:00,179.49,179.5,179.42,179.45,6276.54118371115,159.3667,159.3756,159.3045,159.3312,6276.5412
2017-04-10 10:30:00,179.46,179.68,179.46,179.48,3590.111806339112,159.3401,159.5354,159.3401,159.3578,3590.1118
2017-04-10 10:35:00,179.51,179.58,179.28,179.31,4891.783772694635,159.3845,159.4466,159.1802,159.2069,4891.7838
2017-04-10 10:40:00,179.28,179.32,179.19,179.32,5199.507641809416,159.1802,159.2158,159.1003,159.2158,5199.5076
2017-04-10 10:45:00,179.29,179.35,179.2,179.23,4935.890860601087,159.1891,159.2424,159.1092,159.1358,4935.8909
2017-04-10 10:50:00,179.25,179.25,178.99,178.99,10393.88655246692,159.1536,159.1536,158.9228,158.9228,10393.8866
2017-04-10 10:55:00,179.02,179.11,178.94,179.04,6302.184839470715,158.9494,159.0293,158.8784,158.9671,6302.1848
2017-04-10 11:00:00,179.05,179.28,179.05,179.23,6154.47738229562,158.976,159.1802,158.976,159.1358,6154.4774
2017-04-10 11:05:00,179.27,179.3,179.17,179.25,4686.634526618114,159.1714,159.198,159.0826,159.1536,4686.6345
2017-04-10 11:10:00,179.25,179.4,179.25,179.32,3179.8133141860703,159.1536,159.2868,159.1536,159.2158,3179.8133
2017-04-10 11:15:00,179.37,179.44,179.23,179.23,3060.826751461688,159.2602,159.3223,159.1358,159.1358,3060.8268
2017-04-10 11:20:00,179.29,179.3,179.2,179.26,1175.5051800184633,159.1891,159.198,159.1092,159.1625,1175.5052
2017-04-10 11:25:00,179.27,179.28,179.15,179.24,4626.115499025541,159.1714,159.1802,159.0648,159.1447,4626.1155
2017-04-10 11:30:00,179.22,179.24,178.94,178.95,8160.837008923992,159.127,159.1447,158.8784,158.8872,8160.837
2017-04-10 11:35:00,178.92,178.99,178.86,178.88,8255.205662119191,158.8606,158.9228,158.8073,158.8251,8255.2057
2017-04-10 11:40:00,178.91,179.12,178.89,179.11,3458.8162888501383,158.8517,159.0382,158.834,159.0293,3458.8163
2017-04-10 11:45:00,179.11,179.12,179.01,179.07,1854.5491845317467,159.0293,159.0382,158.9405,158.9938,1854.5492
2017-04-10 11:50:00,179.07,179.12,179.07,179.09,718.0223612678224,158.9938,159.0382,158.9938,159.0115,718.0224
2017-04-10 11:55:00,179.13,179.13,178.97,179.1,6720.689301466817,159.0471,159.0471,158.905,159.0204,6720.6893
2017-04-10 12:00:00,179.13,179.14,179.07,179.11,2565.39132218689,159.0471,159.0559,158.9938,159.0293,2565.3913
2017-04-10 12:05:00,179.14,179.14,178.98,179.0,5283.618832700789,159.0559,159.0559,158.9139,158.9316,5283.6188
2017-04-10 12:10:00,179.01,179.02,178.75,178.82,7863.3706021130365,158.9405,158.9494,158.7097,158.7718,7863.3706
2017-04-10 12:15:00,178.84,178.99,178.84,178.94,3077.2386911478097,158.7896,158.9228,158.7896,158.8784,3077.2387
2017-04-10 12:20:00,178.94,178.96,178.89,178.94,2979.7927992614627,158.8784,158.8961,158.834,158.8784,2979.7928
2017-04-10 12:25:00,178.89,178.99,178.88,178.95,1482.203302902862,158.834,158.9228,158.8251,158.8872,1482.2033
2017-04-10 12:30:00,178.96,179.17,178.86,179.11,6036.51656580162,158.8961,159.0826,158.8073,159.0293,6036.5166
2017-04-10 12:35:00,179.04,179.1,178.99,179.06,2147.9126064211714,158.9671,159.0204,158.9228,158.9849,2147.9126
2017-04-10 12:40:00,179.03,179.1,179.01,179.04,1456.5596471432966,158.9583,159.0204,158.9405,158.9671,1456.5596
2017-04-10 12:45:00,178.95,179.19,178.95,179.19,8188.532157144322,158.8872,159.1003,158.8872,159.1003,8188.5322
2017-04-10 12:50:00,179.2,179.3,179.16,179.16,1128.3208534208636,159.1092,159.198,159.0737,159.0737,1128.3209
2017-04-10 12:55:00,179.21,179.26,179.13,179.2,7182.275105138989,159.1181,159.1625,159.0471,159.1092,7182.2751
2017-04-10 13:00:00,179.21,179.23,179.13,179.19,4856.908400861626,159.1181,159.1358,159.0471,159.1003,4856.9084
2017-04-10 13:05:00,179.23,179.28,179.21,179.22,1705.8159811262692,159.1358,159.1802,159.1181,159.127,1705.816
2017-04-10 13:10:00,179.24,179.26,179.21,179.22,828.8029541491435,159.1447,159.1625,159.1181,159.127,828.803
2017-04-10 13:15:00,179.22,179.27,179.18,179.22,1261.6678633706022,159.127,159.1714,159.0915,159.127,1261.6679
2017-04-10 13:20:00,179.21,179.28,179.2,179.27,2053.543953225972,159.1181,159.1802,159.1092,159.1714,2053.544
2017-04-10 13:25:00,179.24,179.29,179.14,179.17,2688.480869832804,159.1447,159.1891,159.0559,159.0826,2688.4809
2017-04-10 13:30:00,179.12,179.23,179.11,179.15,2795.158477792594,159.0382,159.1358,159.0293,159.0648,2795.1585
2017-04-10 13:35:00,179.13,179.29,179.12,179.24,2425.889834854857,159.0471,159.1891,159.0382,159.1447,2425.8898
2017-04-10 13:40:00,179.19,179.24,179.13,179.24,8246.999692276131,159.1003,159.1447,159.0471,159.1447,8246.9997
2017-04-10 13:45:00,179.24,179.29,179.21,179.24,3384.962560262591,159.1447,159.1891,159.1181,159.1447,3384.9626
2017-04-10 13:50:00,179.24,179.29,179.19,179.23,5381.064724587137,159.1447,159.1891,159.1003,159.1358,5381.0647
2017-04-10 13:55:00,179.22,179.26,179.21,179.26,3166.4786131910964,159.127,159.1625,159.1181,159.1625,3166.4786
2017-04-10 14:00:00,179.28,179.28,179.13,179.14,6257.0520053338805,159.1802,159.1802,159.0471,159.0559,6257.052
2017-04-10 14:05:00,179.16,179.24,179.16,179.23,5481.587855164632,159.0737,159.1447,159.0737,159.1358,5481.5879
2017-04-10 14:10:00,179.17,179.3,179.17,179.3,2616.678633706021,159.0826,159.198,159.0826,159.198,2616.6786
2017-04-10 14:15:00,179.35,179.38,179.23,179.23,2461.790952918248,159.2424,159.269,159.1358,159.1358,2461.791
2017-04-10 14:20:00,179.29,179.34,179.28,179.32,2406.400656477588,159.1891,159.2335,159.1802,159.2158,2406.4007
2017-04-10 14:25:00,179.28,179.3,179.1,179.1,4248.640886244742,159.1802,159.198,159.0204,159.0204,4248.6409
2017-04-10 14:30:00,179.14,179.2,179.06,179.09,2975.689814339932,159.0559,159.1092,158.9849,159.0115,2975.6898
2017-04-10 14:35:00,179.12,179.23,179.1,179.1,8534.20863678326,159.0382,159.1358,159.0204,159.0204,8534.2086
2017-04-10 14:40:00,179.11,179.25,179.09,179.25,5046.671453482409,159.0293,159.1536,159.0115,159.1536,5046.6715
2017-04-10 14:45:00,179.24,179.32,179.24,179.28,4282.490511847369,159.1447,159.2158,159.1447,159.1802,4282.4905
2017-04-10 14:50:00,179.32,179.33,179.27,179.29,2972.6125756487845,159.2158,159.2246,159.1714,159.1891,2972.6126
2017-04-10 14:55:00,179.34,179.34,179.21,179.23,4896.912503846548,159.2335,159.2335,159.1181,159.1358,4896.9125
2017-04-10 15:00:00,179.26,179.33,179.23,179.3,4271.20730331316,159.1625,159.2246,159.1358,159.198,4271.2073
2017-04-10 15:05:00,179.3,179.5,179.26,179.37,11266.796594522517,159.198,159.3756,159.1625,159.2602,11266.7966
2017-04-10 15:10:00,179.38,179.52,179.36,179.46,10212.3294696892,159.269,159.3933,159.2513,159.3401,10212.3295
2017-04-10 15:15:00,179.49,179.49,179.4,179.43,8810.13437275618,159.3667,159.3667,159.2868,159.3134,8810.1344
2017-04-10 15:20:00,179.39,179.39,179.15,179.34,10411.324238383424,159.2779,159.2779,159.0648,159.2335,10411.3242
2017-04-10 15:25:00,179.34,179.4,179.33,179.36,8283.926556569904,159.2335,159.2868,159.2246,159.2513,8283.9266
2017-04-10 15:30:00,179.33,179.36,179.21,179.36,8796.799671761206,159.2246,159.2513,159.1181,159.2513,8796.7997
2017-04-10 15:35:00,179.35,179.38,179.25,179.32,10763.155195404655,159.2424,159.269,159.1536,159.2158,10763.1552
2017-04-10 15:40:00,179.33,179.35,179.25,179.32,16654.015796491945,159.2246,159.2424,159.1536,159.2158,16654.0158
2017-04-10 15:45:00,179.35,179.37,179.21,179.23,21969.4327623346,159.2424,159.2602,159.1181,159.1358,21969.4328
2017-04-10 15:50:00,179.21,179.29,179.19,179.21,18782.43922453585,159.1181,159.1891,159.1003,159.1181,18782.4392
2017-04-10 15:55:00,179.21,179.42,179.15,179.37,59145.55339009129,159.1181,159.3045,159.0648,159.2602,59145.5534
2017-04-11 09:30:00,178.83,179.67,178.82,179.54,10339.52200225664,158.7807,159.5265,158.7718,159.4111,10339.522
2017-04-11 09:35:00,179.58,179.8,179.29,179.76,5118.473689609191,159.4466,159.6419,159.1891,159.6064,5118.4737
2017-04-11 09:40:00,179.64,179.73,178.81,178.81,5908.298287003795,159.4999,159.5798,158.7629,158.7629,5908.2983
2017-04-11 09:45:00,178.99,178.99,178.66,178.66,2666.9401989947687,158.9228,158.9228,158.6298,158.6298,2666.9402
2017-04-11 09:50:00,178.65,178.85,178.42,178.83,3610.626730946764,158.6209,158.7984,158.4167,158.7807,3610.6267
2017-04-11 09:55:00,178.83,178.83,178.57,178.83,805.2107908503436,158.7807,158.7807,158.5498,158.7807,805.2108
2017-04-11 10:00:00,178.74,178.75,178.54,178.63,3077.2386911478097,158.7008,158.7097,158.5232,158.6031,3077.2387
2017-04-11 10:05:00,178.61,178.63,178.4,178.44,2426.9155810852394,158.5854,158.6031,158.3989,158.4344,2426.9156
2017-04-11 10:10:00,178.43,178.57,178.43,178.52,3359.318904503026,158.4255,158.5498,158.4255,158.5054,3359.3189
2017-04-11 10:15:00,178.44,178.62,178.44,178.54,718.0223612678224,158.4344,158.5942,158.4344,158.5232,718.0224
2017-04-11 10:20:00,178.48,178.71,178.47,178.71,2256.6417068417272,158.4699,158.6741,158.4611,158.6741,2256.6417
2017-04-11 10:25:00,178.62,178.8,178.62,178.71,923.171607344343,158.5942,158.7541,158.5942,158.6741,923.1716
2017-04-11 10:30:00,178.65,178.68,178.32,178.47,9049.133244435328,158.6209,158.6475,158.3279,158.4611,9049.1332
2017-04-11 10:35:00,178.42,178.57,178.4,178.51,3897.8356754538927,158.4167,158.5498,158.3989,158.4966,3897.8357
2017-04-11 10:40:00,178.47,178.69,178.41,178.61,7777.207918760898,158.4611,158.6564,158.4078,158.5854,7777.2079
2017-04-11 10:45:00,178.69,178.83,178.69,178.8,1333.4700994973844,158.6564,158.7807,158.6564,158.7541,1333.4701
2017-04-11 10:50:00,178.76,178.77,178.57,178.65,6231.408349574315,158.7185,158.7274,158.5498,158.6209,6231.4083
2017-04-11 10:55:00,178.54,178.62,178.47,178.62,2461.790952918248,158.5232,158.5942,158.4611,158.5942,2461.791
2017-04-11 11:00:00,178.6,178.61,178.47,178.6,1040.1066776079597,158.5765,158.5854,158.4611,158.5765,1040.1067
2017-04-11 11:05:00,178.59,178.63,178.51,178.54,2769.514822033029,158.5676,158.6031,158.4966,158.5232,2769.5148
2017-04-11 11:10:00,178.54,178.6,178.45,178.51,7400.759052210483,158.5232,158.5765,158.4433,158.4966,7400.7591
2017-04-11 11:15:00,178.5,178.57,178.47,178.57,1429.890245153349,158.4877,158.5498,158.4611,158.5498,1429.8902
2017-04-11 11:20:00,178.5,178.53,178.32,178.33,2951.07190481075,158.4877,158.5143,158.3279,158.3367,2951.0719
2017-04-11 11:25:00,178.31,178.31,178.14,178.14,2104.831264745102,158.319,158.319,158.1681,158.1681,2104.8313
2017-04-11 11:30:00,178.14,178.34,178.12,178.17,3519.335316442712,158.1681,158.3456,158.1503,158.1947,3519.3353
2017-04-11 11:35:00,178.23,178.23,178.14,178.15,1538.6193455739049,158.248,158.248,158.1681,158.1769,1538.6193
2017-04-11 11:40:00,178.25,178.26,178.2,178.21,2256.6417068417272,158.2657,158.2746,158.2213,158.2302,2256.6417
2017-04-11 11:45:00,178.17,178.37,178.15,178.36,5377.987485895989,158.1947,158.3723,158.1769,158.3634,5377.9875
2017-04-11 11:50:00,178.35,178.45,178.35,178.42,3795.261052415632,158.3545,158.4433,158.3545,158.4167,3795.2611
2017-04-11 11:55:00,178.4,178.57,178.39,178.46,1948.9178377269463,158.3989,158.5498,158.39,158.4522,1948.9178
2017-04-11 12:00:00,178.57,178.62,178.52,178.52,1025.7462303826032,158.5498,158.5942,158.5054,158.5054,1025.7462
2017-04-11 12:05:00,178.56,178.64,178.56,178.61,718.0223612678224,158.541,158.612,158.541,158.5854,718.0224
2017-04-11 12:10:00,178.62,178.82,178.62,178.74,2727.459226587342,158.5942,158.7718,158.5942,158.7008,2727.4592
2017-04-11 12:15:00,178.79,178.86,178.73,178.86,2106.882757205867,158.7452,158.8073,158.6919,158.8073,2106.8828
2017-04-11 12:20:00,178.92,178.98,178.86,178.89,1556.0570314904091,158.8606,158.9139,158.8073,158.834,1556.057
2017-04-11 12:25:00,178.92,178.92,178.89,178.89,351.8309570212329,158.8606,158.8606,158.834,158.834,351.831
2017-04-11 12:30:00,178.84,178.9,178.81,178.9,1620.6790440045131,158.7896,158.8428,158.7629,158.8428,1620.679
2017-04-11 12:35:00,178.94,178.94,178.86,178.89,733.4085547235613,158.8784,158.8784,158.8073,158.834,733.4086
2017-04-11 12:40:00,178.9,178.9,178.85,178.85,865.7298184429172,158.8428,158.8428,158.7984,158.7984,865.7298
2017-04-11 12:45:00,178.83,178.83,178.64,178.64,2666.9401989947687,158.7807,158.7807,158.612,158.612,2666.9402
2017-04-11 12:50:00,178.66,178.79,178.62,178.73,2371.5252846445787,158.6298,158.7452,158.5942,158.6919,2371.5253
2017-04-11 12:55:00,178.81,178.81,178.68,178.7,1333.4700994973844,158.7629,158.7629,158.6475,158.6653,1333.4701
2017-04-11 13:00:00,178.69,178.79,178.68,178.79,1731.4596368858345,158.6564,158.7452,158.6475,158.7452,1731.4596
2017-04-11 13:05:00,178.84,178.86,178.75,178.76,2052.518206995589,158.7896,158.8073,158.7097,158.7185,2052.5182
2017-04-11 13:10:00,178.77,178.77,178.74,178.76,615.447738229562,158.7274,158.7274,158.7008,158.7185,615.4477
2017-04-11 13:15:00,178.79,178.84,178.65,178.71,2977.741306800697,158.7452,158.7896,158.6209,158.6741,2977.7413
2017-04-11 13:20:00,178.7,178.75,178.61,178.61,2585.9062467945428,158.6653,158.7097,158.5854,158.5854,2585.9062
2017-04-11 13:25:00,178.65,178.69,178.62,178.62,2051.4924607652065,158.6209,158.6564,158.5942,158.5942,2051.4925
2017-04-11 13:30:00,178.65,178.71,178.64,178.71,1230.895476459124,158.6209,158.6741,158.612,158.6741,1230.8955
2017-04-11 13:35:00,178.73,178.82,178.7,178.82,2297.6715560570315,158.6919,158.7718,158.6653,158.7718,2297.6716
2017-04-11 13:40:00,178.79,178.79,178.67,178.68,1836.08575238486,158.7452,158.7452,158.6386,158.6475,1836.0858
2017-04-11 13:45:00,178.67,178.7,178.59,178.59,1916.0939583547029,158.6386,158.6653,158.5676,158.5676,1916.094
2017-04-11 13:50:00,178.63,178.7,178.59,178.7,4403.528567032516,158.6031,158.6653,158.5676,158.6653,4403.5286
2017-04-11 13:55:00,178.7,178.78,178.64,178.78,3180.839060416453,158.6653,158.7363,158.612,158.7363,3180.8391
2017-04-11 14:00:00,178.86,179.02,178.83,178.97,7976.202687455123,158.8073,158.9494,158.7807,158.905,7976.2027
2017-04-11 14:05:00,178.99,179.05,178.88,178.88,4624.064006564776,158.9228,158.976,158.8251,158.8251,4624.064
2017-04-11 14:10:00,178.91,178.92,178.68,178.81,6231.408349574315,158.8517,158.8606,158.6475,158.7629,6231.4083
2017-04-11 14:15:00,178.82,178.88,178.78,178.82,2644.3737819263515,158.7718,158.8251,158.7363,158.7718,2644.3738
2017-04-11 14:20:00,178.84,178.89,178.82,178.89,2154.067083803467,158.7896,158.834,158.7718,158.834,2154.0671
2017-04-11 14:25:00,178.94,178.99,178.9,178.98,2482.3058775259,158.8784,158.9228,158.8428,158.9139,2482.3059
2017-04-11 14:30:00,178.94,178.97,178.87,178.97,2769.514822033029,158.8784,158.905,158.8162,158.905,2769.5148
2017-04-11 14:35:00,178.98,179.0,178.88,178.96,1456.5596471432966,158.9139,158.9316,158.8251,158.8961,1456.5596
2017-04-11 14:40:00,178.96,179.01,178.86,178.9,2820.802133552159,158.8961,158.9405,158.8073,158.8428,2820.8021
2017-04-11 14:45:00,178.91,178.99,178.9,178.99,1948.9178377269463,158.8517,158.9228,158.8428,158.9228,1948.9178
2017-04-11 14:50:00,179.01,179.11,178.95,179.07,5138.9886142168425,158.9405,159.0293,158.8872,158.9938,5138.9886
2017-04-11 14:55:00,179.05,179.08,179.0,179.0,3632.167401784798,158.976,159.0027,158.9316,158.9316,3632.1674
2017-04-11 15:00:00,178.98,179.0,178.88,178.94,4026.053954251718,158.9139,158.9316,158.8251,158.8784,4026.054
2017-04-11 15:05:00,178.89,178.89,178.69,178.86,6481.69042978767,158.834,158.834,158.6564,158.8073,6481.6904
2017-04-11 15:10:00,178.85,178.87,178.53,178.58,5046.671453482409,158.7984,158.8162,158.5143,158.5587,5046.6715
2017-04-11 15:15:00,178.58,178.63,178.44,178.54,8239.819468663452,158.5587,158.6031,158.4344,158.5232,8239.8195
2017-04-11 15:20:00,178.53,178.69,178.51,178.64,3391.1170376448863,158.5143,158.6564,158.4966,158.612,3391.117
2017-04-11 15:25:00,178.65,178.72,178.62,178.69,3633.1931480151807,158.6209,158.683,158.5942,158.6564,3633.1931
2017-04-11 15:30:00,178.67,178.78,178.63,178.76,4935.890860601087,158.6386,158.7363,158.6031,158.7185,4935.8909
2017-04-11 15:35:00,178.79,178.8,178.66,178.76,6371.935583136732,158.7452,158.7541,158.6298,158.7185,6371.9356
2017-04-11 15:40:00,178.76,178.77,178.58,178.58,6275.515437480767,158.7185,158.7274,158.5587,158.5587,6275.5154
2017-04-11 15:45:00,178.57,178.74,178.54,178.73,41059.59585598523,158.5498,158.7008,158.5232,158.6919,41059.5959
2017-04-11 15:50:00,178.76,178.98,178.76,178.98,18421.37655144117,158.7185,158.9139,158.7185,158.9139,18421.3766
2017-04-11 15:55:00,178.98,179.21,178.94,179.17,44365.57595650836,158.9139,159.1181,158.8784,159.0826,44365.576
2017-04-12 09:30:00,178.32,179.23,178.32,179.16,19464.56046774028,158.3279,159.1358,158.3279,159.0737,19464.5605
2017-04-12 09:35:00,179.23,179.23,178.91,179.03,2974.6640681095496,159.1358,159.1358,158.8517,158.9583,2974.6641
2017-04-12 09:40:00,179.16,179.32,178.77,178.77,4862.03713201354,159.0737,159.2158,158.7274,158.7274,4862.0371
2017-04-12 09:45:00,178.86,178.99,178.65,178.65,5000.512873115191,158.8073,158.9228,158.6209,158.6209,5000.5129
2017-04-12 09:50:00,178.65,179.01,178.65,178.95,3421.8894245563647,158.6209,158.9405,158.6209,158.8872,3421.8894
2017-04-12 09:55:00,178.88,179.1,178.81,178.95,9026.566827366907,158.8251,159.0204,158.7629,158.8872,9026.5668
2017-04-12 10:00:00,179.01,179.04,178.67,178.83,5142.06585290799,158.9405,158.9671,158.6386,158.7807,5142.0659
2017-04-12 10:05:00,178.79,178.8,178.56,178.59,5128.731151913016,158.7452,158.7541,158.541,158.5676,5128.7312
2017-04-12 10:10:00,178.59,178.65,178.42,178.45,7160.734434300954,158.5676,158.6209,158.4167,158.4433,7160.7344
2017-04-12 10:15:00,178.4,178.7,178.39,178.59,6034.465073340855,158.3989,158.6653,158.39,158.5676,6034.4651
2017-04-12 10:20:00,178.56,178.6,178.33,178.33,7428.454200430813,158.541,158.5765,158.3367,158.3367,7428.4542
2017-04-12 10:25:00,178.35,178.38,178.2,178.23,7790.542619755872,158.3545,158.3811,158.2213,158.248,7790.5426
2017-04-12 10:30:00,178.29,178.31,178.02,178.09,3954.251718124936,158.3012,158.319,158.0615,158.1237,3954.2517
2017-04-12 10:35:00,178.13,178.29,178.09,178.23,5333.880397989537,158.1592,158.3012,158.1237,158.248,5333.8804
2017-04-12 10:40:00,178.2,178.3,178.15,178.17,6063.185967791568,158.2213,158.3101,158.1769,158.1947,6063.186
2017-04-12 10:45:00,178.12,178.29,178.08,178.17,7795.671350907785,158.1503,158.3012,158.1148,158.1947,7795.6714
2017-04-12 10:50:00,178.15,178.16,178.0,178.02,11982.767463329572,158.1769,158.1858,158.0437,158.0615,11982.7675
2017-04-12 10:55:00,178.0,178.07,177.88,178.07,13660.888296235513,158.0437,158.1059,157.9372,158.1059,13660.8883
2017-04-12 11:00:00,178.09,178.34,178.09,178.22,5128.731151913016,158.1237,158.3456,158.1237,158.2391,5128.7312
2017-04-12 11:05:00,178.26,178.32,178.18,178.27,2051.4924607652065,158.2746,158.3279,158.2036,158.2835,2051.4925
2017-04-12 11:10:00,178.29,178.29,178.17,178.17,2256.6417068417272,158.3012,158.3012,158.1947,158.1947,2256.6417
2017-04-12 11:15:00,178.17,178.37,178.14,178.33,4420.966252949021,158.1947,158.3723,158.1681,158.3367,4420.9663
2017-04-12 11:20:00,178.33,178.41,178.33,178.41,2481.280131295517,158.3367,158.4078,158.3367,158.4078,2481.2801
2017-04-12 11:25:00,178.42,178.62,178.42,178.53,4000.410298492153,158.4167,158.5942,158.4167,158.5143,4000.4103
2017-04-12 11:30:00,178.45,178.49,178.39,178.43,4617.90952918248,158.4433,158.4788,158.39,158.4255,4617.9095
2017-04-12 11:35:00,178.4,178.55,178.39,178.54,8359.831777618218,158.3989,158.5321,158.39,158.5232,8359.8318
2017-04-12 11:40:00,178.53,178.64,178.52,178.55,4000.410298492153,158.5143,158.612,158.5054,158.5321,4000.4103
2017-04-12 11:45:00,178.54,178.54,178.37,178.4,4308.134167606934,158.5232,158.5232,158.3723,158.3989,4308.1342
2017-04-12 11:50:00,178.39,178.53,178.37,178.53,10634.936916606832,158.39,158.5143,158.3723,158.5143,10634.9369
2017-04-12 11:55:00,178.53,178.58,178.47,178.47,1743.7685916504256,158.5143,158.5587,158.4611,158.4611,1743.7686
2017-04-12 12:00:00,178.5,178.54,178.44,178.49,4385.065134885629,158.4877,158.5232,158.4344,158.4788,4385.0651
2017-04-12 12:05:00,178.52,178.79,178.52,178.77,2358.190583649605,158.5054,158.7452,158.5054,158.7274,2358.1906
2017-04-12 12:10:00,178.78,178.88,178.78,178.82,2359.216329879988,158.7363,158.8251,158.7363,158.7718,2359.2163
2017-04-12 12:15:00,178.81,178.86,178.76,178.81,3029.028618319828,158.7629,158.8073,158.7185,158.7629,3029.0286
2017-04-12 12:20:00,178.83,178.85,178.69,178.69,1641.1939686121652,158.7807,158.7984,158.6564,158.6564,1641.194
2017-04-12 12:25:00,178.66,178.81,178.66,178.7,2461.790952918248,158.6298,158.7629,158.6298,158.6653,2461.791
2017-04-12 12:30:00,178.66,178.76,178.66,178.73,2975.689814339932,158.6298,158.7185,158.6298,158.6919,2975.6898
2017-04-12 12:35:00,178.69,178.77,178.64,178.64,2569.4943071084213,158.6564,158.7274,158.612,158.612,2569.4943
2017-04-12 12:40:00,178.69,178.74,178.63,178.67,5231.305774951277,158.6564,158.7008,158.6031,158.6386,5231.3058
2017-04-12 12:45:00,178.67,178.68,178.59,178.65,2051.4924607652065,158.6386,158.6475,158.5676,158.6209,2051.4925
2017-04-12 12:50:00,178.63,178.66,178.47,178.53,2995.1789927172017,158.6031,158.6298,158.4611,158.5143,2995.179
2017-04-12 12:55:00,178.55,178.55,178.46,178.48,2051.4924607652065,158.5321,158.5321,158.4522,158.4699,2051.4925
2017-04-12 13:00:00,178.48,178.59,178.48,178.54,3692.686429377372,158.4699,158.5676,158.4699,158.5232,3692.6864
2017-04-12 13:05:00,178.51,178.6,178.51,178.54,4608.677813109037,158.4966,158.5765,158.4966,158.5232,4608.6778
2017-04-12 13:10:00,178.59,178.65,178.55,178.55,3655.7595650835983,158.5676,158.6209,158.5321,158.5321,3655.7596
2017-04-12 13:15:00,178.58,178.69,178.57,178.67,2728.4849728177246,158.5587,158.6564,158.5498,158.6386,2728.485
2017-04-12 13:20:00,178.63,178.63,178.55,178.56,2730.53646527849,158.6031,158.6031,158.5321,158.541,2730.5365
2017-04-12 13:25:00,178.53,178.54,178.49,178.49,1585.8036721715048,158.5143,158.5232,158.4788,158.4788,1585.8037
2017-04-12 13:30:00,178.5,178.54,178.41,178.54,5641.604267104318,158.4877,158.5232,158.4078,158.5232,5641.6043
2017-04-12 13:35:00,178.55,178.62,178.49,178.62,2256.6417068417272,158.5321,158.5942,158.4788,158.5942,2256.6417
2017-04-12 13:40:00,178.63,178.71,178.61,178.7,2440.2502820802133,158.6031,158.6741,158.5854,158.6653,2440.2503
2017-04-12 13:45:00,178.67,178.67,178.52,178.58,3415.734947174069,158.6386,158.6386,158.5054,158.5587,3415.7349
2017-04-12 13:50:00,178.63,178.69,178.56,178.67,4230.177454097856,158.6031,158.6564,158.541,158.6386,4230.1775
2017-04-12 13:55:00,178.67,178.82,178.58,178.78,4182.993127500256,158.6386,158.7718,158.5587,158.7363,4182.9931
2017-04-12 14:00:00,178.79,178.8,178.67,178.76,5292.850548774233,158.7452,158.7541,158.6386,158.7185,5292.8505
2017-04-12 14:05:00,178.73,178.78,178.66,178.72,3384.962560262591,158.6919,158.7363,158.6298,158.683,3384.9626
2017-04-12 14:10:00,178.73,178.78,178.69,178.69,1948.9178377269463,158.6919,158.7363,158.6564,158.6564,1948.9178
2017-04-12 14:15:00,178.66,178.75,178.58,178.58,5960.611344753308,158.6298,158.7097,158.5587,158.5587,5960.6113
2017-04-12 14:20:00,178.62,178.68,178.6,178.64,5962.662837214073,158.5942,158.6475,158.5765,158.612,5962.6628
2017-04-12 14:25:00,178.6,178.68,178.6,178.63,1948.9178377269463,158.5765,158.6475,158.5765,158.6031,1948.9178
2017-04-12 14:30:00,178.65,178.74,178.62,178.69,4463.021848394707,158.6209,158.7008,158.5942,158.6564,4463.0218
2017-04-12 14:35:00,178.73,178.73,178.51,178.51,3629.0901630936505,158.6919,158.6919,158.4966,158.4966,3629.0902
2017-04-12 14:40:00,178.47,178.52,178.38,178.51,8821.417581290389,158.4611,158.5054,158.3811,158.4966,8821.4176
2017-04-12 14:45:00,178.47,178.57,178.47,178.47,3637.2961329367113,158.4611,158.5498,158.4611,158.4611,3637.2961
2017-04-12 14:50:00,178.46,178.56,178.46,178.47,8095.1892501795055,158.4522,158.541,158.4522,158.4611,8095.1893
2017-04-12 14:55:00,178.53,178.62,178.47,178.57,5257.975176941224,158.5143,158.5942,158.4611,158.5498,5257.9752
2017-04-12 15:00:00,178.54,178.66,178.53,178.63,6379.11580674941,158.5232,158.6298,158.5143,158.6031,6379.1158
2017-04-12 15:05:00,178.65,178.67,178.61,178.65,4911.272951071905,158.6209,158.6386,158.5854,158.6209,4911.273
2017-04-12 15:10:00,178.68,178.76,178.58,178.67,5261.052415632373,158.6475,158.7185,158.5587,158.6386,5261.0524
2017-04-12 15:15:00,178.64,178.65,178.54,178.58,8433.685506205764,158.612,158.6209,158.5232,158.5587,8433.6855
2017-04-12 15:20:00,178.51,178.8,178.51,178.77,5543.132628987588,158.4966,158.7541,158.4966,158.7274,5543.1326
2017-04-12 15:25:00,178.79,178.79,178.64,178.72,4923.581905836496,158.7452,158.7452,158.612,158.683,4923.5819
2017-04-12 15:30:00,178.73,178.81,178.7,178.77,7970.048210072828,158.6919,158.7629,158.6653,158.7274,7970.0482
2017-04-12 15:35:00,178.79,178.81,178.63,178.68,9071.699661503744,158.7452,158.7629,158.6031,158.6475,9071.6997
2017-04-12 15:40:00,178.7,178.76,178.55,178.57,6732.998256231408,158.6653,158.7185,158.5321,158.5498,6732.9983
2017-04-12 15:45:00,178.53,178.58,178.43,178.44,20251.30782644373,158.5143,158.5587,158.4255,158.4344,20251.3078
2017-04-12 15:50:00,178.44,178.62,178.44,178.6,13795.261052415632,158.4344,158.5942,158.4344,158.5765,13795.2611
2017-04-12 15:55:00,178.59,178.71,178.56,178.62,31054.467124833314,158.5676,158.6741,158.541,158.5942,31054.4671
2017-04-13 09:30:00,178.21,178.66,178.21,178.65,7297.15868294184,158.2302,158.6298,158.2302,158.6209,7297.1587
2017-04-13 09:35:00,178.6,178.61,178.26,178.49,5651.861729408144,158.5765,158.5854,158.2746,158.4788,5651.8617
2017-04-13 09:40:00,178.48,178.55,178.41,178.41,1130.372345881629,158.4699,158.5321,158.4078,158.4078,1130.3723
2017-04-13 09:45:00,178.55,178.74,178.55,178.69,512.8731151913016,158.5321,158.7008,158.5321,158.6564,512.8731
2017-04-13 09:50:00,178.88,179.03,178.88,179.03,2078.1618627551543,158.8251,158.9583,158.8251,158.9583,2078.1619
2017-04-13 09:55:00,178.93,179.16,178.82,178.93,7534.106062160221,158.8695,159.0737,158.7718,158.8695,7534.1061
2017-04-13 10:00:00,178.92,179.05,178.92,179.05,512.8731151913016,158.8606,158.976,158.8606,158.976,512.8731
2017-04-13 10:05:00,178.97,179.0,178.7,178.7,4000.410298492153,158.905,158.9316,158.6653,158.6653,4000.4103
2017-04-13 10:10:00,178.67,178.77,178.47,178.55,4513.283413683455,158.6386,158.7274,158.4611,158.5321,4513.2834
2017-04-13 10:15:00,178.59,178.74,178.59,178.66,1436.0447225356447,158.5676,158.7008,158.5676,158.6298,1436.0447
2017-04-13 10:20:00,178.64,178.73,178.55,178.73,2486.4088624474302,158.612,158.6919,158.5321,158.6919,2486.4089
2017-04-13 10:25:00,178.71,178.72,178.51,178.52,2256.6417068417272,158.6741,158.683,158.4966,158.5054,2256.6417
2017-04-13 10:30:00,178.47,178.64,178.47,178.64,2564.365575956508,158.4611,158.612,158.4611,158.612,2564.3656
2017-04-13 10:35:00,178.59,178.59,178.36,178.48,4066.0580572366393,158.5676,158.5676,158.3634,158.4699,4066.0581
2017-04-13 10:40:00,178.49,178.49,178.3,178.37,2903.88757821315,158.4788,158.4788,158.3101,158.3723,2903.8876
2017-04-13 10:45:00,178.4,178.64,178.4,178.47,2666.9401989947687,158.3989,158.612,158.3989,158.4611,2666.9402
2017-04-13 10:50:00,178.55,178.66,178.51,178.51,2192.019694327624,158.5321,158.6298,158.4966,158.4966,2192.0197
2017-04-13 10:55:00,178.49,178.74,178.49,178.69,1657.605908298287,158.4788,158.7008,158.4788,158.6564,1657.6059
2017-04-13 11:00:00,178.65,178.79,178.64,178.69,2339.7271515027182,158.6209,158.7452,158.612,158.6564,2339.7272
2017-04-13 11:05:00,178.69,178.81,178.65,178.65,2027.9002974664068,158.6564,158.7629,158.6209,158.6209,2027.9003
2017-04-13 11:10:00,178.75,178.83,178.71,178.75,1334.495845727767,158.7097,158.7807,158.6741,158.7097,1334.4958
2017-04-13 11:15:00,178.72,178.72,178.64,178.7,1333.4700994973844,158.683,158.683,158.612,158.6653,1333.4701
2017-04-13 11:20:00,178.63,178.75,178.61,178.71,2203.302902861832,158.6031,158.7097,158.5854,158.6741,2203.3029
2017-04-13 11:25:00,178.78,178.88,178.78,178.88,718.0223612678224,158.7363,158.8251,158.7363,158.8251,718.0224
2017-04-13 11:30:00,178.86,178.86,178.79,178.79,1056.5186172940814,158.8073,158.8073,158.7452,158.7452,1056.5186
2017-04-13 11:35:00,178.81,178.81,178.78,178.79,491.33244435326696,158.7629,158.7629,158.7363,158.7452,491.3324
2017-04-13 11:40:00,178.81,178.82,178.69,178.69,2396.143194173761,158.7629,158.7718,158.6564,158.6564,2396.1432
2017-04-13 11:45:00,178.68,178.7,178.64,178.7,1495.5380038978356,158.6475,158.6653,158.612,158.6653,1495.538
2017-04-13 11:50:00,178.66,178.67,178.61,178.67,1231.9212226895063,158.6298,158.6386,158.5854,158.6386,1231.9212
2017-04-13 11:55:00,178.6,178.65,178.55,178.58,2604.36967894143,158.5765,158.6209,158.5321,158.5587,2604.3697
2017-04-13 12:00:00,178.56,178.57,178.47,178.47,1743.7685916504256,158.541,158.5498,158.4611,158.4611,1743.7686
2017-04-13 12:05:00,178.51,178.51,178.4,178.41,1756.0775464150167,158.4966,158.4966,158.3989,158.4078,1756.0775
2017-04-13 12:10:00,178.4,178.47,178.34,178.35,2464.868191609396,158.3989,158.4611,158.3456,158.3545,2464.8682
2017-04-13 12:15:00,178.35,178.4,178.33,178.4,923.171607344343,158.3545,158.3989,158.3367,158.3989,923.1716
2017-04-13 12:20:00,178.44,178.47,178.33,178.4,5107.190481074982,158.4344,158.4611,158.3367,158.3989,5107.1905
2017-04-13 12:25:00,178.39,178.52,178.39,178.46,1507.846958662427,158.39,158.5054,158.39,158.4522,1507.847
2017-04-13 12:30:00,178.48,178.5,178.37,178.37,2436.1472971586827,158.4699,158.4877,158.3723,158.3723,2436.1473
2017-04-13 12:35:00,178.41,178.44,178.32,178.34,8154.682531541696,158.4078,158.4344,158.3279,158.3456,8154.6825
2017-04-13 12:40:00,178.37,178.48,178.37,178.48,1795.0559031695557,158.3723,158.4699,158.3723,158.4699,1795.0559
2017-04-13 12:45:00,178.5,178.5,178.38,178.38,7972.099702533593,158.4877,158.4877,158.3811,158.3811,7972.0997
2017-04-13 12:50:00,178.44,178.54,178.44,178.53,1641.1939686121652,158.4344,158.5232,158.4344,158.5143,1641.194
2017-04-13 12:55:00,178.55,178.67,178.53,178.64,1538.6193455739049,158.5321,158.6386,158.5143,158.612,1538.6193
2017-04-13 13:00:00,178.6,178.6,178.44,178.44,2166.376038568058,158.5765,158.5765,158.4344,158.4344,2166.376
2017-04-13 13:05:00,178.51,178.57,178.42,178.51,2748.9998974253767,158.4966,158.5498,158.4167,158.4966,2748.9999
2017-04-13 13:10:00,178.52,178.59,178.44,178.52,1630.9365063083392,158.5054,158.5676,158.4344,158.5054,1630.9365
2017-04-13 13:15:00,178.47,178.52,178.44,178.44,1297.5689814339933,158.4611,158.5054,158.4344,158.4344,1297.569
2017-04-13 13:20:00,178.47,178.51,178.47,178.47,972.407426402708,158.4611,158.4966,158.4611,158.4611,972.4074
2017-04-13 13:25:00,178.53,178.6,178.47,178.49,2672.0689301466814,158.5143,158.5765,158.4611,158.4788,2672.0689
2017-04-13 13:30:00,178.54,178.59,178.51,178.58,2265.8734229151705,158.5232,158.5676,158.4966,158.5587,2265.8734
2017-04-13 13:35:00,178.53,178.53,178.45,178.46,1948.9178377269463,158.5143,158.5143,158.4433,158.4522,1948.9178
2017-04-13 13:40:00,178.52,178.52,178.42,178.46,1128.3208534208636,158.5054,158.5054,158.4167,158.4522,1128.3209
2017-04-13 13:45:00,178.39,178.39,178.24,178.3,2084.31634013745,158.39,158.39,158.2568,158.3101,2084.3163
2017-04-13 13:50:00,178.34,178.35,178.25,178.33,2769.514822033029,158.3456,158.3545,158.2657,158.3367,2769.5148
2017-04-13 13:55:00,178.32,178.37,178.23,178.26,1698.635757513591,158.3279,158.3723,158.248,158.2746,1698.6358
2017-04-13 14:00:00,178.27,178.41,178.25,178.39,3909.118883988101,158.2835,158.4078,158.2657,158.39,3909.1189
2017-04-13 14:05:00,178.4,178.56,178.4,178.55,941.6350394912298,158.3989,158.541,158.3989,158.5321,941.635
2017-04-13 14:10:00,178.59,178.63,178.51,178.52,2621.807364857934,158.5676,158.6031,158.4966,158.5054,2621.8074
2017-04-13 14:15:00,178.49,178.57,178.48,178.5,1667.863370602113,158.4788,158.5498,158.4699,158.4877,1667.8634
2017-04-13 14:20:00,178.55,178.6,178.48,178.49,2259.718945532876,158.5321,158.5765,158.4699,158.4788,2259.7189
2017-04-13 14:25:00,178.54,178.67,178.54,178.6,760.077956713509,158.5232,158.6386,158.5232,158.5765,760.078
2017-04-13 14:30:00,178.64,178.72,178.64,178.67,1170.3764488665504,158.612,158.683,158.612,158.6386,1170.3764
2017-04-13 14:35:00,178.68,178.72,178.62,178.66,1631.962252538722,158.6475,158.683,158.5942,158.6298,1631.9623
2017-04-13 14:40:00,178.67,178.76,178.63,178.75,2974.6640681095496,158.6386,158.7185,158.6031,158.7097,2974.6641
2017-04-13 14:45:00,178.74,178.76,178.72,178.76,616.4734844599445,158.7008,158.7185,158.683,158.7185,616.4735
2017-04-13 14:50:00,178.69,178.74,178.61,178.68,3390.091291414504,158.6564,158.7008,158.5854,158.6475,3390.0913
2017-04-13 14:55:00,178.63,178.77,178.62,178.73,2551.030874961534,158.6031,158.7274,158.5942,158.6919,2551.0309
2017-04-13 15:00:00,178.73,178.74,178.65,178.69,1056.5186172940814,158.6919,158.7008,158.6209,158.6564,1056.5186
2017-04-13 15:05:00,178.68,178.7,178.5,178.54,3595.2405374910245,158.6475,158.6653,158.4877,158.5232,3595.2405
2017-04-13 15:10:00,178.49,178.55,178.42,178.43,5284.644578931172,158.4788,158.5321,158.4167,158.4255,5284.6446
2017-04-13 15:15:00,178.43,178.47,178.33,178.47,4589.188634731767,158.4255,158.4611,158.3367,158.4611,4589.1886
2017-04-13 15:20:00,178.5,178.58,178.5,178.54,2976.7155605703147,158.4877,158.5587,158.4877,158.5232,2976.7156
2017-04-13 15:25:00,178.5,178.56,178.45,178.45,2666.9401989947687,158.4877,158.541,158.4433,158.4433,2666.9402
2017-04-13 15:30:00,178.43,178.5,178.32,178.32,4233.254692789004,158.4255,158.4877,158.3279,158.3279,4233.2547
2017-04-13 15:35:00,178.3,178.32,178.15,178.15,5527.746435531849,158.3101,158.3279,158.1769,158.1769,5527.7464
2017-04-13 15:40:00,178.13,178.17,178.05,178.16,4961.534516360653,158.1592,158.1947,158.0881,158.1858,4961.5345
2017-04-13 15:45:00,178.11,178.56,178.11,178.51,9232.741819673813,158.1414,158.541,158.1414,158.4966,9232.7418
2017-04-13 15:50:00,178.47,178.47,178.22,178.29,13038.26033439327,158.4611,158.4611,158.2391,158.3012,13038.2603
2017-04-13 15:55:00,178.29,178.32,178.02,178.04,44600.47184326597,158.3012,158.3279,158.0615,158.0793,44600.4718
2017-04-17 09:30:00,178.63,178.63,178.18,178.51,13021.848394707147,158.6031,158.6031,158.2036,158.4966,13021.8484
2017-04-17 09:35:00,178.52,179.06,178.36,179.03,6115.499025541081,158.5054,158.9849,158.3634,158.9583,6115.499
2017-04-17 09:40:00,179.08,179.08,178.79,178.86,782.6443737819263,159.0027,159.0027,158.7452,158.8073,782.6444
2017-04-17 09:45:00,178.78,178.88,178.4,178.4,602.1130372345881,158.7363,158.8251,158.3989,158.3989,602.113
2017-04-17 09:50:00,178.42,178.55,178.27,178.55,1866.858139296338,158.4167,158.5321,158.2835,158.5321,1866.8581
2017-04-17 09:55:00,178.57,178.57,178.44,178.44,1943.7891065750327,158.5498,158.5498,158.4344,158.4344,1943.7891
2017-04-17 10:00:00,178.54,178.69,178.51,178.65,897.5279515847778,158.5232,158.6564,158.4966,158.6209,897.528
2017-04-17 10:05:00,178.82,178.91,178.82,178.91,538.5167709508668,158.7718,158.8517,158.7718,158.8517,538.5168
2017-04-17 10:10:00,178.93,178.93,178.84,178.89,1948.9178377269463,158.8695,158.8695,158.7896,158.834,1948.9178
2017-04-17 10:15:00,178.98,179.05,178.92,179.02,2359.216329879988,158.9139,158.976,158.8606,158.9494,2359.2163
2017-04-17 10:20:00,179.16,179.24,179.02,179.02,2389.988716791466,159.0737,159.1447,158.9494,158.9494,2389.9887
2017-04-17 10:25:00,179.02,179.05,178.88,178.88,1054.467124833316,158.9494,158.976,158.8251,158.8251,1054.4671
2017-04-17 10:30:00,178.93,179.09,178.77,178.77,2165.3502923376755,158.8695,159.0115,158.7274,158.7274,2165.3503
2017-04-17 10:35:00,178.81,178.83,178.72,178.78,2004.3081341676068,158.7629,158.7807,158.683,158.7363,2004.3081
2017-04-17 10:40:00,178.83,178.83,178.78,178.81,2674.120422607447,158.7807,158.7807,158.7363,158.7629,2674.1204
2017-04-17 10:45:00,178.87,178.89,178.75,178.75,1983.793209559955,158.8162,158.834,158.7097,158.7097,1983.7932
2017-04-17 10:50:00,178.85,178.96,178.78,178.83,2039.183506000616,158.7984,158.8961,158.7363,158.7807,2039.1835
2017-04-17 10:55:00,178.82,179.03,178.82,179.01,820.5969843060826,158.7718,158.9583,158.7718,158.9405,820.597
2017-04-17 11:00:00,178.96,179.02,178.84,178.91,1077.0335419017335,158.8961,158.9494,158.7896,158.8517,1077.0335
2017-04-17 11:05:00,178.91,178.97,178.83,178.92,2030.9775361575544,158.8517,158.905,158.7807,158.8606,2030.9775
2017-04-17 11:10:00,178.95,179.18,178.9,179.06,2707.9700482100725,158.8872,159.0915,158.8428,158.9849,2707.97
2017-04-17 11:15:00,179.16,179.16,179.11,179.12,256.4365575956508,159.0737,159.0737,159.0293,159.0382,256.4366
2017-04-17 11:20:00,179.11,179.14,179.02,179.1,2154.067083803467,159.0293,159.0559,158.9494,159.0204,2154.0671
2017-04-17 11:25:00,179.09,179.12,179.07,179.11,770.3354190173351,159.0115,159.0382,158.9938,159.0293,770.3354
2017-04-17 11:30:00,179.17,179.25,179.13,179.14,3536.773002359216,159.0826,159.1536,159.0471,159.0559,3536.773
2017-04-17 11:35:00,179.13,179.19,179.13,179.18,992.92235101036,159.0471,159.1003,159.0471,159.0915,992.9224
2017-04-17 11:40:00,179.18,179.28,179.14,179.23,10249.256333982972,159.0915,159.1802,159.0559,159.1358,10249.2563
2017-04-17 11:45:00,179.22,179.22,179.05,179.05,718.0223612678224,159.127,159.127,158.976,158.976,718.0224
2017-04-17 11:50:00,179.08,179.17,179.02,179.07,2763.360344650733,159.0027,159.0826,158.9494,158.9938,2763.3603
2017-04-17 11:55:00,178.93,179.0,178.92,178.93,718.0223612678224,158.8695,158.9316,158.8606,158.8695,718.0224
2017-04-17 12:00:00,178.97,179.15,178.97,179.13,3692.686429377372,158.905,159.0648,158.905,159.0471,3692.6864
2017-04-17 12:05:00,179.06,179.16,178.97,179.16,13256.744281464766,158.9849,159.0737,158.905,159.0737,13256.7443
2017-04-17 12:10:00,179.16,179.21,179.11,179.21,6878.6542209457375,159.0737,159.1181,159.0293,159.1181,6878.6542
2017-04-17 12:15:00,179.21,179.26,179.11,179.18,4803.569596881731,159.1181,159.1625,159.0293,159.0915,4803.5696
2017-04-17 12:20:00,179.14,179.21,179.14,179.2,1128.3208534208636,159.0559,159.1181,159.0559,159.1092,1128.3209
2017-04-17 12:25:00,179.17,179.19,179.01,179.19,2127.39768181352,159.0826,159.1003,158.9405,159.1003,2127.3977
2017-04-17 12:30:00,179.18,179.2,179.14,179.19,908.8111601189864,159.0915,159.1092,159.0559,159.1003,908.8112
2017-04-17 12:35:00,179.1,179.12,178.92,179.04,12842.342804390191,159.0204,159.0382,158.8606,158.9671,12842.3428
2017-04-17 12:40:00,178.94,179.13,178.94,179.13,1128.3208534208636,158.8784,159.0471,158.8784,159.0471,1128.3209
2017-04-17 12:45:00,179.09,179.09,178.96,178.99,8989.639963073136,159.0115,159.0115,158.8961,158.9228,8989.64
2017-04-17 12:50:00,178.99,178.99,178.9,178.95,615.447738229562,158.9228,158.9228,158.8428,158.8872,615.4477
2017-04-17 12:55:00,178.93,178.99,178.93,178.95,1333.4700994973844,158.8695,158.9228,158.8695,158.8872,1333.4701
2017-04-17 13:00:00,178.98,179.01,178.95,179.0,1617.6018053133655,158.9139,158.9405,158.8872,158.9316,1617.6018
2017-04-17 13:05:00,179.02,179.07,179.0,179.04,1138.5783157246897,158.9494,158.9938,158.9316,158.9671,1138.5783
2017-04-17 13:10:00,179.1,179.12,178.94,178.95,3489.5886757616163,159.0204,159.0382,158.8784,158.8872,3489.5887
2017-04-17 13:15:00,178.93,179.08,178.91,178.98,2792.081239101446,158.8695,159.0027,158.8517,158.9139,2792.0812
2017-04-17 13:20:00,179.03,179.03,178.89,178.9,769.3096727869524,158.9583,158.9583,158.834,158.8428,769.3097
2017-04-17 13:25:00,178.89,179.02,178.89,179.02,3384.962560262591,158.834,158.9494,158.834,158.9494,3384.9626
2017-04-17 13:30:00,179.06,179.06,178.94,178.94,2492.563339829726,158.9849,158.9849,158.8784,158.8784,2492.5633
2017-04-17 13:35:00,178.95,179.07,178.94,179.06,7655.144117345369,158.8872,158.9938,158.8784,158.9849,7655.1441
2017-04-17 13:40:00,179.08,179.12,178.98,178.98,830.8544466099087,159.0027,159.0382,158.9139,158.9139,830.8544
2017-04-17 13:45:00,178.94,179.05,178.94,179.03,5479.536362703867,158.8784,158.976,158.8784,158.9583,5479.5364
2017-04-17 13:50:00,179.05,179.1,179.0,179.05,3769.6173966560673,158.976,159.0204,158.9316,158.976,3769.6174
2017-04-17 13:55:00,179.07,179.07,178.98,179.0,4205.559544568673,158.9938,158.9938,158.9139,158.9316,4205.5595
2017-04-17 14:00:00,178.99,178.99,178.88,178.99,2174.582008411119,158.9228,158.9228,158.8251,158.9228,2174.582
2017-04-17 14:05:00,178.99,179.02,178.94,178.97,2372.5510308749613,158.9228,158.9494,158.8784,158.905,2372.551
2017-04-17 14:10:00,178.96,179.03,178.93,179.03,1367.31972510001,158.8961,158.9583,158.8695,158.9583,1367.3197
2017-04-17 14:15:00,179.0,179.05,178.99,179.0,1268.8480869832804,158.9316,158.976,158.9228,158.9316,1268.8481
2017-04-17 14:20:00,178.94,179.04,178.91,179.02,1490.4092727459226,158.8784,158.9671,158.8517,158.9494,1490.4093
2017-04-17 14:25:00,179.01,179.02,178.92,178.92,820.5969843060826,158.9405,158.9494,158.8606,158.8606,820.597
2017-04-17 14:30:00,178.95,178.99,178.94,178.95,2051.4924607652065,158.8872,158.9228,158.8784,158.8872,2051.4925
2017-04-17 14:35:00,178.98,179.03,178.95,179.03,1755.0518001846342,158.9139,158.9583,158.8872,158.9583,1755.0518
2017-04-17 14:40:00,179.03,179.07,179.01,179.07,4972.8177248948605,158.9583,158.9938,158.9405,158.9938,4972.8177
2017-04-17 14:45:00,179.08,179.11,179.05,179.05,1333.4700994973844,159.0027,159.0293,158.976,158.976,1333.4701
2017-04-17 14:50:00,179.04,179.08,179.02,179.07,1402.1950969330187,158.9671,159.0027,158.9494,158.9938,1402.1951
2017-04-17 14:55:00,179.08,179.09,178.91,178.99,3629.0901630936505,159.0027,159.0115,158.8517,158.9228,3629.0902
2017-04-17 15:00:00,179.01,179.06,178.99,179.01,1538.6193455739049,158.9405,158.9849,158.9228,158.9405,1538.6193
2017-04-17 15:05:00,178.94,179.03,178.91,178.98,512.8731151913016,158.8784,158.9583,158.8517,158.9139,512.8731
2017-04-17 15:10:00,178.95,179.06,178.91,179.06,2510.0010257462304,158.8872,158.9849,158.8517,158.9849,2510.001
2017-04-17 15:15:00,179.04,179.25,179.04,179.17,4937.942353061852,158.9671,159.1536,158.9671,159.0826,4937.9424
2017-04-17 15:20:00,179.25,179.32,179.2,179.32,1109.8574212739768,159.1536,159.2158,159.1092,159.2158,1109.8574
2017-04-17 15:25:00,179.33,179.48,179.33,179.41,3843.471125243615,159.2246,159.3578,159.2246,159.2957,3843.4711
2017-04-17 15:30:00,179.37,179.4,179.1,179.16,2359.216329879988,159.2602,159.2868,159.0204,159.0737,2359.2163
2017-04-17 15:35:00,179.16,179.21,179.1,179.17,5583.13673197251,159.0737,159.1181,159.0204,159.0826,5583.1367
2017-04-17 15:40:00,179.21,179.25,179.11,179.15,4813.827059185557,159.1181,159.1536,159.0293,159.0648,4813.8271
2017-04-17 15:45:00,179.19,179.34,179.13,179.33,13367.524874346089,159.1003,159.2335,159.0471,159.2246,13367.5249
2017-04-17 15:50:00,179.29,179.35,179.25,179.26,9853.318289055287,159.1891,159.2424,159.1536,159.1625,9853.3183
2017-04-17 15:55:00,179.29,179.32,179.14,179.25,32537.69617396656,159.1891,159.2158,159.0559,159.1536,32537.6962
2017-04-18 09:30:00,178.71,179.23,178.42,178.62,15183.095702123292,158.6741,159.1358,158.4167,158.5942,15183.0957
2017-04-18 09:35:00,178.58,178.92,178.5,178.77,3645.502102779772,158.5587,158.8606,158.4877,158.7274,3645.5021
2017-04-18 09:40:00,178.74,178.95,178.74,178.87,1034.9779464560468,158.7008,158.8872,158.7008,158.8162,1034.9779
2017-04-18 09:45:00,178.95,179.02,178.69,178.82,4615.858036721715,158.8872,158.9494,158.6564,158.7718,4615.858
2017-04-18 09:50:00,178.71,178.95,178.71,178.87,4377.884911272951,158.6741,158.8872,158.6741,158.8162,4377.8849
2017-04-18 09:55:00,178.88,179.25,178.86,179.2,4667.145348240845,158.8251,159.1536,158.8073,159.1092,4667.1453
2017-04-18 10:00:00,179.18,179.26,178.82,178.82,2596.163709098369,159.0915,159.1625,158.7718,158.7718,2596.1637
2017-04-18 10:05:00,178.76,179.05,178.75,178.91,4528.669607139193,158.7185,158.976,158.7097,158.8517,4528.6696
2017-04-18 10:10:00,178.83,179.04,178.71,178.81,6855.062057646938,158.7807,158.9671,158.6741,158.7629,6855.0621
2017-04-18 10:15:00,178.81,178.86,178.32,178.36,16524.77177146374,158.7629,158.8073,158.3279,158.3634,16524.7718
2017-04-18 10:20:00,178.27,178.42,178.22,178.22,4293.773720381578,158.2835,158.4167,158.2391,158.2391,4293.7737
2017-04-18 10:25:00,178.22,178.37,178.16,178.16,3414.7092009436865,158.2391,158.3723,158.1858,158.1858,3414.7092
2017-04-18 10:30:00,178.24,178.24,178.08,178.21,3477.2797209970254,158.2568,158.2568,158.1148,158.2302,3477.2797
2017-04-18 10:35:00,178.25,178.33,178.1,178.18,4923.581905836496,158.2657,158.3367,158.1325,158.2036,4923.5819
2017-04-18 10:40:00,178.2,178.25,178.16,178.25,1545.799569186583,158.2213,158.2657,158.1858,158.2657,1545.7996
2017-04-18 10:45:00,178.25,178.25,178.06,178.07,4939.993845522617,158.2657,158.2657,158.097,158.1059,4939.9938
2017-04-18 10:50:00,178.07,178.08,178.01,178.01,1641.1939686121652,158.1059,158.1148,158.0526,158.0526,1641.194
2017-04-18 10:55:00,178.01,178.2,177.96,178.2,4215.817006872499,158.0526,158.2213,158.0082,158.2213,4215.817
2017-04-18 11:00:00,178.24,178.35,178.21,178.29,10749.820494409683,158.2568,158.3545,158.2302,158.3012,10749.8205
2017-04-18 11:05:00,178.29,178.33,178.13,178.21,6689.916914555339,158.3012,158.3367,158.1592,158.2302,6689.9169
2017-04-18 11:10:00,178.16,178.34,178.08,178.11,5022.053543953226,158.1858,158.3456,158.1148,158.1414,5022.0535
2017-04-18 11:15:00,178.08,178.17,178.06,178.11,1538.6193455739049,158.1148,158.1947,158.097,158.1414,1538.6193
2017-04-18 11:20:00,178.11,178.21,178.07,178.14,6033.439327110473,158.1414,158.2302,158.1059,158.1681,6033.4393
2017-04-18 11:25:00,178.14,178.16,178.06,178.11,1538.6193455739049,158.1681,158.1858,158.097,158.1414,1538.6193
2017-04-18 11:30:00,178.14,178.18,177.94,177.94,2565.39132218689,158.1681,158.2036,157.9905,157.9905,2565.3913
2017-04-18 11:35:00,177.94,177.98,177.82,177.83,3100.83085444661,157.9905,158.026,157.8839,157.8928,3100.8309
2017-04-18 11:40:00,177.88,178.08,177.87,177.91,3444.455841624782,157.9372,158.1148,157.9283,157.9638,3444.4558
2017-04-18 11:45:00,177.91,177.95,177.76,177.79,3154.169658426505,157.9638,157.9994,157.8307,157.8573,3154.1697
2017-04-18 11:50:00,177.91,177.95,177.8,177.88,2172.5305159503537,157.9638,157.9994,157.8662,157.9372,2172.5305
2017-04-18 11:55:00,177.96,178.02,177.84,177.87,2872.089445071289,158.0082,158.0615,157.9017,157.9283,2872.0894
2017-04-18 12:00:00,177.82,177.83,177.61,177.73,2217.6633500871885,157.8839,157.8928,157.6975,157.804,2217.6634
2017-04-18 12:05:00,177.76,177.8,177.66,177.72,1846.343214688686,157.8307,157.8662,157.7419,157.7951,1846.3432
2017-04-18 12:10:00,177.8,177.83,177.72,177.83,2082.264847676685,157.8662,157.8928,157.7951,157.8928,2082.2648
2017-04-18 12:15:00,177.83,177.88,177.81,177.88,1230.895476459124,157.8928,157.9372,157.875,157.9372,1230.8955
2017-04-18 12:20:00,177.94,177.94,177.86,177.87,2265.8734229151705,157.9905,157.9905,157.9194,157.9283,2265.8734
2017-04-18 12:25:00,177.91,177.94,177.85,177.92,943.686531951995,157.9638,157.9905,157.9106,157.9727,943.6865
2017-04-18 12:30:00,177.99,178.0,177.94,177.99,1159.0932403323418,158.0349,158.0437,157.9905,158.0349,1159.0932
2017-04-18 12:35:00,178.04,178.07,177.94,178.02,2154.067083803467,158.0793,158.1059,157.9905,158.0615,2154.0671
2017-04-18 12:40:00,177.98,178.15,177.98,178.09,1880.192840291312,158.026,158.1769,158.026,158.1237,1880.1928
2017-04-18 12:45:00,178.05,178.15,178.02,178.11,3404.45173863986,158.0881,158.1769,158.0615,158.1414,3404.4517
2017-04-18 12:50:00,178.12,178.17,178.12,178.13,615.447738229562,158.1503,158.1947,158.1503,158.1592,615.4477
2017-04-18 12:55:00,178.18,178.24,178.17,178.23,718.0223612678224,158.2036,158.2568,158.1947,158.248,718.0224
2017-04-18 13:00:00,178.18,178.19,178.12,178.12,1538.6193455739049,158.2036,158.2124,158.1503,158.1503,1538.6193
2017-04-18 13:05:00,178.18,178.26,178.18,178.24,1240.1271925325673,158.2036,158.2746,158.2036,158.2568,1240.1272
2017-04-18 13:10:00,178.25,178.44,178.25,178.44,1705.8159811262692,158.2657,158.4344,158.2657,158.4344,1705.816
2017-04-18 13:15:00,178.35,178.48,178.33,178.39,4007.590522104831,158.3545,158.4699,158.3367,158.39,4007.5905
2017-04-18 13:20:00,178.43,178.47,178.31,178.39,8923.992204328648,158.4255,158.4611,158.319,158.39,8923.9922
2017-04-18 13:25:00,178.33,178.34,178.22,178.23,9052.210483126471,158.3367,158.3456,158.2391,158.248,9052.2105
2017-04-18 13:30:00,178.2,178.3,178.15,178.3,4607.652066878654,158.2213,158.3101,158.1769,158.3101,4607.6521
2017-04-18 13:35:00,178.33,178.37,178.21,178.28,1538.6193455739049,158.3367,158.3723,158.2302,158.2924,1538.6193
2017-04-18 13:40:00,178.35,178.46,178.35,178.46,2051.4924607652065,158.3545,158.4522,158.3545,158.4522,2051.4925
2017-04-18 13:45:00,178.39,178.48,178.39,178.48,1025.7462303826032,158.39,158.4699,158.39,158.4699,1025.7462
2017-04-18 13:50:00,178.46,178.55,178.44,178.49,1812.49358908606,158.4522,158.5321,158.4344,158.4788,1812.4936
2017-04-18 13:55:00,178.46,178.61,178.46,178.57,2302.8002872089446,158.4522,158.5854,158.4522,158.5498,2302.8003
2017-04-18 14:00:00,178.54,178.58,178.47,178.53,4466.099087085855,158.5232,158.5587,158.4611,158.5143,4466.0991
2017-04-18 14:05:00,178.51,178.51,178.44,178.47,1846.343214688686,158.4966,158.4966,158.4344,158.4611,1846.3432
2017-04-18 14:10:00,178.5,178.54,178.47,178.5,2976.7155605703147,158.4877,158.5232,158.4611,158.4877,2976.7156
2017-04-18 14:15:00,178.52,178.68,178.52,178.63,1954.0465688788595,158.5054,158.6475,158.5054,158.6031,1954.0466
2017-04-18 14:20:00,178.65,178.68,178.53,178.61,4936.91660683147,158.6209,158.6475,158.5143,158.5854,4936.9166
2017-04-18 14:25:00,178.63,178.71,178.52,178.71,1846.343214688686,158.6031,158.6741,158.5054,158.6741,1846.3432
2017-04-18 14:30:00,178.72,178.8,178.68,178.8,2872.089445071289,158.683,158.7541,158.6475,158.7541,2872.0894
2017-04-18 14:35:00,178.81,178.83,178.74,178.74,1846.343214688686,158.7629,158.7807,158.7008,158.7008,1846.3432
2017-04-18 14:40:00,178.74,178.8,178.58,178.58,5026.156528874756,158.7008,158.7541,158.5587,158.5587,5026.1565
2017-04-18 14:45:00,178.57,178.64,178.52,178.62,4615.858036721715,158.5498,158.612,158.5054,158.5942,4615.858
2017-04-18 14:50:00,178.62,178.75,178.58,178.75,2703.8670632885423,158.5942,158.7097,158.5587,158.7097,2703.8671
2017-04-18 14:55:00,178.76,178.77,178.64,178.7,6858.139296338086,158.7185,158.7274,158.612,158.6653,6858.1393
2017-04-18 15:00:00,178.7,178.74,178.57,178.57,12086.367832598216,158.6653,158.7008,158.5498,158.5498,12086.3678
2017-04-18 15:05:00,178.57,178.77,178.54,178.77,6133.962457687968,158.5498,158.7274,158.5232,158.7274,6133.9625
2017-04-18 15:10:00,178.8,178.8,178.64,178.73,4325.571853523438,158.7541,158.7541,158.612,158.6919,4325.5719
2017-04-18 15:15:00,178.73,178.73,178.57,178.7,4616.883782952097,158.6919,158.6919,158.5498,158.6653,4616.8838
2017-04-18 15:20:00,178.75,178.75,178.56,178.71,6513.488562929531,158.7097,158.7097,158.541,158.6741,6513.4886
2017-04-18 15:25:00,178.71,178.81,178.66,178.74,23626.0129244025,158.6741,158.7629,158.6298,158.7008,23626.0129
2017-04-18 15:30:00,178.74,178.85,178.72,178.8,5007.6930967278695,158.7008,158.7984,158.683,158.7541,5007.6931
2017-04-18 15:35:00,178.81,178.93,178.8,178.9,9839.983588060311,158.7629,158.8695,158.7541,158.8428,9839.9836
2017-04-18 15:40:00,178.89,178.95,178.81,178.9,9948.71268848087,158.834,158.8872,158.7629,158.8428,9948.7127
2017-04-18 15:45:00,178.91,178.95,178.86,178.9,9953.841419632785,158.8517,158.8872,158.8073,158.8428,9953.8414
2017-04-18 15:50:00,178.9,178.92,178.81,178.88,12633.090573392145,158.8428,158.8606,158.7629,158.8251,12633.0906
2017-04-18 15:55:00,178.9,178.94,178.75,178.81,35612.8833726536,158.8428,158.8784,158.7097,158.7629,35612.8834
2017-04-19 09:30:00,179.64,180.25,179.51,180.02,18302.38998871679,159.4999,160.0415,159.3845,159.8373,18302.39
2017-04-19 09:35:00,180.03,180.15,179.48,179.53,2923.3767565904195,159.8462,159.9527,159.3578,159.4022,2923.3768
2017-04-19 09:40:00,179.73,179.73,179.47,179.53,1739.6656067288952,159.5798,159.5798,159.3489,159.4022,1739.6656
2017-04-19 09:45:00,179.42,179.45,179.23,179.36,3352.138680890348,159.3045,159.3312,159.1358,159.2513,3352.1387
2017-04-19 09:50:00,179.49,179.73,179.4,179.44,4451.738639860499,159.3667,159.5798,159.2868,159.3223,4451.7386
2017-04-19 09:55:00,179.41,179.51,179.23,179.23,10264.642527438711,159.2957,159.3845,159.1358,159.1358,10264.6425
2017-04-19 10:00:00,179.29,179.61,179.27,179.58,8793.722433070057,159.1891,159.4732,159.1714,159.4466,8793.7224
2017-04-19 10:05:00,179.57,179.78,179.56,179.72,7059.185557493076,159.4377,159.6242,159.4288,159.5709,7059.1856
2017-04-19 10:10:00,179.72,179.78,179.51,179.62,5203.610626730947,159.5709,159.6242,159.3845,159.4821,5203.6106
2017-04-19 10:15:00,179.61,179.8,179.59,179.61,5641.604267104318,159.4732,159.6419,159.4555,159.4732,5641.6043
2017-04-19 10:20:00,179.61,179.73,179.61,179.69,1867.8838855267209,159.4732,159.5798,159.4732,159.5443,1867.8839
2017-04-19 10:25:00,179.65,179.65,179.47,179.49,1705.8159811262692,159.5088,159.5088,159.3489,159.3667,1705.816
2017-04-19 10:30:00,179.48,179.58,179.31,179.58,5282.593086470407,159.3578,159.4466,159.2069,159.4466,5282.5931
2017-04-19 10:35:00,179.59,179.61,179.48,179.61,1333.4700994973844,159.4555,159.4732,159.3578,159.4732,1333.4701
2017-04-19 10:40:00,179.61,179.61,179.32,179.32,5672.376654015797,159.4732,159.4732,159.2158,159.2158,5672.3767
2017-04-19 10:45:00,179.32,179.45,179.25,179.25,4949.225561596061,159.2158,159.3312,159.1536,159.1536,4949.2256
2017-04-19 10:50:00,179.27,179.44,179.25,179.44,5332.854651759155,159.1714,159.3223,159.1536,159.3223,5332.8547
2017-04-19 10:55:00,179.41,179.57,179.4,179.47,3384.962560262591,159.2957,159.4377,159.2868,159.3489,3384.9626
2017-04-19 11:00:00,179.54,179.59,179.38,179.42,1961.2267924915373,159.4111,159.4555,159.269,159.3045,1961.2268
2017-04-19 11:05:00,179.38,179.44,179.38,179.44,1641.1939686121652,159.269,159.3223,159.269,159.3223,1641.194
2017-04-19 11:10:00,179.42,179.59,179.4,179.59,3795.261052415632,159.3045,159.4555,159.2868,159.4555,3795.2611
2017-04-19 11:15:00,179.62,179.74,179.59,179.65,2803.364447635655,159.4821,159.5887,159.4555,159.5088,2803.3644
2017-04-19 11:20:00,179.77,179.77,179.59,179.67,2586.9319930249253,159.6153,159.6153,159.4555,159.5265,2586.932
2017-04-19 11:25:00,179.67,179.67,179.45,179.56,2855.6775053851675,159.5265,159.5265,159.3312,159.4288,2855.6775
2017-04-19 11:30:00,179.64,179.64,179.43,179.43,2592.0607241768384,159.4999,159.4999,159.3134,159.3134,2592.0607
2017-04-19 11:35:00,179.44,179.62,179.39,179.55,9038.8757821315,159.3223,159.4821,159.2779,159.42,9038.8758
2017-04-19 11:40:00,179.55,179.65,179.55,179.61,3176.7360754949223,159.42,159.5088,159.42,159.4732,3176.7361
2017-04-19 11:45:00,179.65,179.67,179.58,179.58,2033.02902861832,159.5088,159.5265,159.4466,159.4466,2033.029
2017-04-19 11:50:00,179.58,179.76,179.58,179.62,4767.66847881834,159.4466,159.6064,159.4466,159.4821,4767.6685
2017-04-19 11:55:00,179.59,179.67,179.5,179.53,1142.68130064622,159.4555,159.5265,159.3756,159.4022,1142.6813
2017-04-19 12:00:00,179.6,179.69,179.5,179.51,4048.6203713201353,159.4644,159.5443,159.3756,159.3845,4048.6204
2017-04-19 12:05:00,179.5,179.53,179.38,179.45,2666.9401989947687,159.3756,159.4022,159.269,159.3312,2666.9402
2017-04-19 12:10:00,179.38,179.46,179.3,179.37,3590.111806339112,159.269,159.3401,159.198,159.2602,3590.1118
2017-04-19 12:15:00,179.39,179.56,179.32,179.32,4005.539029644066,159.2779,159.4288,159.2158,159.2158,4005.539
2017-04-19 12:20:00,179.34,179.48,179.34,179.47,2564.365575956508,159.2335,159.3578,159.2335,159.3489,2564.3656
2017-04-19 12:25:00,179.42,179.42,179.27,179.29,4318.39162991076,159.3045,159.3045,159.1714,159.1891,4318.3916
2017-04-19 12:30:00,179.27,179.37,179.23,179.37,1782.7469484049643,159.1714,159.2602,159.1358,159.2602,1782.7469
2017-04-19 12:35:00,179.33,179.36,179.29,179.34,2051.4924607652065,159.2246,159.2513,159.1891,159.2335,2051.4925
2017-04-19 12:40:00,179.36,179.47,179.36,179.38,2941.840188737306,159.2513,159.3489,159.2513,159.269,2941.8402
2017-04-19 12:45:00,179.41,179.41,179.39,179.4,205.14924607652063,159.2957,159.2957,159.2779,159.2868,205.1492
2017-04-19 12:50:00,179.44,179.49,179.38,179.49,2077.136116524772,159.3223,159.3667,159.269,159.3667,2077.1361
2017-04-19 12:55:00,179.5,179.58,179.43,179.43,2665.914452764386,159.3756,159.4466,159.3134,159.3134,2665.9145
2017-04-19 13:00:00,179.46,179.53,179.3,179.34,4303.005436455021,159.3401,159.4022,159.198,159.2335,4303.0054
2017-04-19 13:05:00,179.31,179.35,179.3,179.31,923.171607344343,159.2069,159.2424,159.198,159.2069,923.1716
2017-04-19 13:10:00,179.25,179.32,179.22,179.31,2060.7241768386502,159.1536,159.2158,159.127,159.2069,2060.7242
2017-04-19 13:15:00,179.28,179.35,179.19,179.35,2872.089445071289,159.1802,159.2424,159.1003,159.2424,2872.0894
2017-04-19 13:20:00,179.3,179.37,179.3,179.36,1025.7462303826032,159.198,159.2602,159.198,159.2513,1025.7462
2017-04-19 13:25:00,179.32,179.39,179.32,179.36,410.2984921530413,159.2158,159.2779,159.2158,159.2513,410.2985
2017-04-19 13:30:00,179.34,179.38,179.25,179.35,3656.785311313981,159.2335,159.269,159.1536,159.2424,3656.7853
2017-04-19 13:35:00,179.35,179.37,179.28,179.31,923.171607344343,159.2424,159.2602,159.1802,159.2069,923.1716
2017-04-19 13:40:00,179.33,179.4,179.25,179.39,2372.5510308749613,159.2246,159.2868,159.1536,159.2779,2372.551
2017-04-19 13:45:00,179.39,179.41,179.34,179.38,1296.5432352036105,159.2779,159.2957,159.2335,159.269,1296.5432
2017-04-19 13:50:00,179.39,179.43,179.36,179.38,2605.3954251718123,159.2779,159.3134,159.2513,159.269,2605.3954
2017-04-19 13:55:00,179.35,179.5,179.35,179.5,1948.9178377269463,159.2424,159.3756,159.2424,159.3756,1948.9178
2017-04-19 14:00:00,179.55,179.55,179.45,179.45,1230.895476459124,159.42,159.42,159.3312,159.3312,1230.8955
2017-04-19 14:05:00,179.45,179.58,179.42,179.58,4410.708790645194,159.3312,159.4466,159.3045,159.4466,4410.7088
2017-04-19 14:10:00,179.62,179.65,179.54,179.54,1948.9178377269463,159.4821,159.5088,159.4111,159.4111,1948.9178
2017-04-19 14:15:00,179.54,179.6,179.44,179.59,5026.156528874756,159.4111,159.4644,159.3223,159.4555,5026.1565
2017-04-19 14:20:00,179.6,179.69,179.53,179.59,4102.984921530413,159.4644,159.5443,159.4022,159.4555,4102.9849
2017-04-19 14:25:00,179.63,179.66,179.57,179.57,1538.6193455739049,159.491,159.5176,159.4377,159.4377,1538.6193
2017-04-19 14:30:00,179.59,179.64,179.55,179.64,4537.901323212637,159.4555,159.4999,159.42,159.4999,4537.9013
2017-04-19 14:35:00,179.67,179.67,179.61,179.61,1230.895476459124,159.5265,159.5265,159.4732,159.4732,1230.8955
2017-04-19 14:40:00,179.64,179.71,179.62,179.71,5539.029644066058,159.4999,159.562,159.4821,159.562,5539.0296
2017-04-19 14:45:00,179.72,179.74,179.56,179.56,3923.4793312134575,159.5709,159.5887,159.4288,159.4288,3923.4793
2017-04-19 14:50:00,179.54,179.55,179.3,179.4,5088.727048928095,159.4111,159.42,159.198,159.2868,5088.727
2017-04-19 14:55:00,179.39,179.54,179.39,179.5,4321.468868601908,159.2779,159.4111,159.2779,159.3756,4321.4689
2017-04-19 15:00:00,179.48,179.56,179.42,179.5,3897.8356754538927,159.3578,159.4288,159.3045,159.3756,3897.8357
2017-04-19 15:05:00,179.45,179.55,179.41,179.51,5501.077033541901,159.3312,159.42,159.2957,159.3845,5501.077
2017-04-19 15:10:00,179.51,179.59,179.47,179.47,2797.209970253359,159.3845,159.4555,159.3489,159.3489,2797.21
2017-04-19 15:15:00,179.43,179.71,179.43,179.7,7353.574725612883,159.3134,159.562,159.3134,159.5532,7353.5747
2017-04-19 15:20:00,179.67,179.67,179.57,179.63,4451.738639860499,159.5265,159.5265,159.4377,159.491,4451.7386
2017-04-19 15:25:00,179.65,179.67,179.48,179.49,7342.291517078675,159.5088,159.5265,159.3578,159.3667,7342.2915
2017-04-19 15:30:00,179.45,179.45,179.3,179.34,22535.6446815058,159.3312,159.3312,159.198,159.2335,22535.6447
2017-04-19 15:35:00,179.34,179.47,179.33,179.42,7180.223612678223,159.2335,159.3489,159.2246,159.3045,7180.2236
2017-04-19 15:40:00,179.43,179.47,179.33,179.38,8734.229151707867,159.3134,159.3489,159.2246,159.269,8734.2292
2017-04-19 15:45:00,179.36,179.51,179.36,179.47,15436.455021027798,159.2513,159.3845,159.2513,159.3489,15436.455
2017-04-19 15:50:00,179.48,179.5,179.36,179.43,22886.449892296645,159.3578,159.3756,159.2513,159.3134,22886.4499
2017-04-19 15:55:00,179.44,179.56,179.44,179.5,26490.92214586112,159.3223,159.4288,159.3223,159.3756,26490.9221
2017-04-20 09:30:00,179.52,179.88,179.21,179.21,8397.784388142372,159.3933,159.713,159.1181,159.1181,8397.7844
2017-04-20 09:35:00,179.2,179.21,178.85,178.9,3311.108831675044,159.1092,159.1181,158.7984,158.8428,3311.1088
2017-04-20 09:40:00,178.83,179.2,178.73,179.04,3005.4364550210275,158.7807,159.1092,158.6919,158.9671,3005.4365
2017-04-20 09:45:00,179.04,179.04,178.78,178.8,3077.2386911478097,158.9671,158.9671,158.7363,158.7541,3077.2387
2017-04-20 09:50:00,178.73,178.96,178.73,178.88,3775.771874038363,158.6919,158.8961,158.6919,158.8251,3775.7719
2017-04-20 09:55:00,178.96,179.06,178.94,178.98,4744.07631551954,158.8961,158.9849,158.8784,158.9139,4744.0763
2017-04-20 10:00:00,179.02,179.38,178.96,179.29,10648.271617601806,158.9494,159.269,158.8961,159.1891,10648.2716
2017-04-20 10:05:00,179.26,179.56,179.25,179.49,6727.869525079495,159.1625,159.4288,159.1536,159.3667,6727.8695
2017-04-20 10:10:00,179.45,179.74,179.45,179.66,10462.611549902556,159.3312,159.5887,159.3312,159.5176,10462.6115
2017-04-20 10:15:00,179.71,179.83,179.53,179.53,15379.013232126372,159.562,159.6686,159.4022,159.4022,15379.0132
2017-04-20 10:20:00,179.57,179.76,179.54,179.68,13039.286080623651,159.4377,159.6064,159.4111,159.5354,13039.2861
2017-04-20 10:25:00,179.65,179.67,179.43,179.49,3431.121140629808,159.5088,159.5265,159.3134,159.3667,3431.1211
2017-04-20 10:30:00,179.39,179.49,179.3,179.42,4735.87034567648,159.2779,159.3667,159.198,159.3045,4735.8703
2017-04-20 10:35:00,179.48,179.53,179.45,179.45,2400.246179095292,159.3578,159.4022,159.3312,159.3312,2400.2462
2017-04-20 10:40:00,179.4,179.64,179.4,179.64,1966.3555236434504,159.2868,159.4999,159.2868,159.4999,1966.3555
2017-04-20 10:45:00,179.65,179.71,179.56,179.71,3589.086060108729,159.5088,159.562,159.4288,159.562,3589.0861
2017-04-20 10:50:00,179.69,179.79,179.65,179.68,6411.939686121653,159.5443,159.6331,159.5088,159.5354,6411.9397
2017-04-20 10:55:00,179.76,179.77,179.67,179.67,1266.796594522515,159.6064,159.6153,159.5265,159.5265,1266.7966
2017-04-20 11:00:00,179.69,179.76,179.56,179.63,7523.848599856396,159.5443,159.6064,159.4288,159.491,7523.8486
2017-04-20 11:05:00,179.63,179.71,179.61,179.7,1569.391732485383,159.491,159.562,159.4732,159.5532,1569.3917
2017-04-20 11:10:00,179.63,179.71,179.61,179.69,3590.111806339112,159.491,159.562,159.4732,159.5443,3590.1118
2017-04-20 11:15:00,179.69,179.72,179.66,179.69,2572.571545799569,159.5443,159.5709,159.5176,159.5443,2572.5715
2017-04-20 11:20:00,179.69,179.74,179.63,179.63,2666.9401989947687,159.5443,159.5887,159.491,159.491,2666.9402
2017-04-20 11:25:00,179.64,179.7,179.6,179.67,2395.117447943379,159.4999,159.5532,159.4644,159.5265,2395.1174
2017-04-20 11:30:00,179.67,179.69,179.57,179.66,2491.5375935993434,159.5265,159.5443,159.4377,159.5176,2491.5376
2017-04-20 11:35:00,179.64,179.78,179.62,179.78,2729.510719048108,159.4999,159.6242,159.4821,159.6242,2729.5107
2017-04-20 11:40:00,179.8,180.0,179.73,180.0,5270.284131705816,159.6419,159.8195,159.5798,159.8195,5270.2841
2017-04-20 11:45:00,179.99,180.14,179.93,180.06,3293.67114575854,159.8106,159.9438,159.7574,159.8728,3293.6711
2017-04-20 11:50:00,180.03,180.03,179.94,180.0,2187.9167094060927,159.8462,159.8462,159.7662,159.8195,2187.9167
2017-04-20 11:55:00,180.02,180.03,179.87,179.95,3572.674120422608,159.8373,159.8462,159.7041,159.7751,3572.6741
2017-04-20 12:00:00,179.94,179.99,179.92,179.98,2628.987588470612,159.7662,159.8106,159.7485,159.8018,2628.9876
2017-04-20 12:05:00,180.0,180.13,180.0,180.03,2012.514104010668,159.8195,159.9349,159.8195,159.8462,2012.5141
2017-04-20 12:10:00,180.05,180.09,179.98,180.03,4102.984921530413,159.8639,159.8994,159.8018,159.8462,4102.9849
2017-04-20 12:15:00,180.06,180.15,180.05,180.15,2607.4469176325774,159.8728,159.9527,159.8639,159.9527,2607.4469
2017-04-20 12:20:00,180.2,180.25,180.1,180.15,4959.483023899887,159.9971,160.0415,159.9083,159.9527,4959.483
2017-04-20 12:25:00,180.19,180.22,180.1,180.19,4410.708790645194,159.9882,160.0149,159.9083,159.9882,4410.7088
2017-04-20 12:30:00,180.19,180.27,180.15,180.18,3801.415529797928,159.9882,160.0592,159.9527,159.9793,3801.4155
2017-04-20 12:35:00,180.18,180.29,180.11,180.2,2461.790952918248,159.9793,160.077,159.9172,159.9971,2461.791
2017-04-20 12:40:00,180.25,180.44,180.24,180.44,6979.177351523233,160.0415,160.2102,160.0326,160.2102,6979.1774
2017-04-20 12:45:00,180.47,180.6,180.46,180.58,3524.464047594625,160.2368,160.3523,160.2279,160.3345,3524.464
2017-04-20 12:50:00,180.56,180.61,180.55,180.61,1778.6439634834342,160.3167,160.3611,160.3079,160.3611,1778.644
2017-04-20 12:55:00,180.57,180.63,180.55,180.56,2847.4715355421067,160.3256,160.3789,160.3079,160.3167,2847.4715
2017-04-20 13:00:00,180.62,180.76,180.58,180.66,3908.093137757719,160.37,160.4943,160.3345,160.4055,3908.0931
2017-04-20 13:05:00,180.7,180.78,180.68,180.74,2976.7155605703147,160.441,160.5121,160.4233,160.4766,2976.7156
2017-04-20 13:10:00,180.69,180.74,180.62,180.69,5231.305774951277,160.4322,160.4766,160.37,160.4322,5231.3058
2017-04-20 13:15:00,180.7,180.72,180.56,180.62,3537.7987485895987,160.441,160.4588,160.3167,160.37,3537.7987
2017-04-20 13:20:00,180.63,180.73,180.63,180.7,2154.067083803467,160.3789,160.4677,160.3789,160.441,2154.0671
2017-04-20 13:25:00,180.71,180.84,180.7,180.84,2666.9401989947687,160.4499,160.5653,160.441,160.5653,2666.9402
2017-04-20 13:30:00,180.87,180.92,180.83,180.86,4923.581905836496,160.592,160.6364,160.5565,160.5831,4923.5819
2017-04-20 13:35:00,180.88,180.98,180.87,180.95,2779.772284336855,160.6009,160.6896,160.592,160.663,2779.7723
2017-04-20 13:40:00,180.95,181.11,180.91,181.1,3186.9935377987485,160.663,160.8051,160.6275,160.7962,3186.9935
2017-04-20 13:45:00,181.1,181.22,181.09,181.18,7602.831059595856,160.7962,160.9027,160.7873,160.8672,7602.8311
2017-04-20 13:50:00,181.2,181.29,181.19,181.27,1242.1786849933326,160.885,160.9649,160.8761,160.9471,1242.1787
2017-04-20 13:55:00,181.3,181.4,181.27,181.27,5140.014360447225,160.9738,161.0626,160.9471,160.9471,5140.0144
2017-04-20 14:00:00,181.28,181.29,181.19,181.25,7384.347112524361,160.956,160.9649,160.8761,160.9294,7384.3471
2017-04-20 14:05:00,181.27,181.29,181.03,181.03,5989.332239204021,160.9471,160.9649,160.734,160.734,5989.3322
2017-04-20 14:10:00,181.05,181.15,180.99,181.1,5689.814339932301,160.7518,160.8406,160.6985,160.7962,5689.8143
2017-04-20 14:15:00,181.08,181.16,181.02,181.02,2666.9401989947687,160.7784,160.8495,160.7252,160.7252,2666.9402
2017-04-20 14:20:00,181.06,181.14,181.0,181.09,3340.8554723561388,160.7607,160.8317,160.7074,160.7873,3340.8555
2017-04-20 14:25:00,181.12,181.14,180.98,181.11,4463.021848394707,160.814,160.8317,160.6896,160.8051,4463.0218
2017-04-20 14:30:00,181.05,181.12,180.98,181.11,4199.405067186378,160.7518,160.814,160.6896,160.8051,4199.4051
2017-04-20 14:35:00,181.1,181.38,181.1,181.33,14529.695353369576,160.7962,161.0448,160.7962,161.0004,14529.6954
2017-04-20 14:40:00,181.29,181.36,181.29,181.33,3851.6770950866753,160.9649,161.027,160.9649,161.0004,3851.6771
2017-04-20 14:45:00,181.34,181.48,181.32,181.48,7220.227715663144,161.0093,161.1336,160.9915,161.1336,7220.2277
2017-04-20 14:50:00,181.47,181.51,181.42,181.5,5888.809108626526,161.1247,161.1602,161.0803,161.1513,5888.8091
2017-04-20 14:55:00,181.49,181.51,181.39,181.39,4353.267001743769,161.1425,161.1602,161.0537,161.0537,4353.267
2017-04-20 15:00:00,181.4,181.44,181.33,181.41,4982.049440968304,161.0626,161.0981,161.0004,161.0714,4982.0494
2017-04-20 15:05:00,181.39,181.45,181.35,181.43,2399.220432864909,161.0537,161.107,161.0182,161.0892,2399.2204
2017-04-20 15:10:00,181.44,181.51,181.4,181.48,4805.621089342497,161.0981,161.1602,161.0626,161.1336,4805.6211
2017-04-20 15:15:00,181.47,181.53,181.29,181.3,7467.432557185352,161.1247,161.178,160.9649,160.9738,7467.4326
2017-04-20 15:20:00,181.28,181.36,181.25,181.36,5112.319212226895,160.956,161.027,160.9294,161.027,5112.3192
2017-04-20 15:25:00,181.34,181.51,181.31,181.51,8909.631757103292,161.0093,161.1602,160.9826,161.1602,8909.6318
2017-04-20 15:30:00,181.56,181.72,181.47,181.71,12795.158477792593,161.2046,161.3467,161.1247,161.3378,12795.1585
2017-04-20 15:35:00,181.69,181.71,181.59,181.68,11469.89434813827,161.32,161.3378,161.2313,161.3112,11469.8943
2017-04-20 15:40:00,181.68,181.68,181.58,181.58,8212.124320443121,161.3112,161.3112,161.2224,161.2224,8212.1243
2017-04-20 15:45:00,181.59,181.63,181.56,181.58,15751.359113755256,161.2313,161.2668,161.2046,161.2224,15751.3591
2017-04-20 15:50:00,181.58,181.71,181.58,181.63,16114.473279310698,161.2224,161.3378,161.2224,161.2668,16114.4733
2017-04-20 15:55:00,181.64,181.65,181.36,181.38,29526.10524156324,161.2757,161.2845,161.027,161.0448,29526.1052
2017-04-21 09:30:00,181.32,181.47,180.74,180.74,62886.449892296645,160.9915,161.1247,160.4766,160.4766,62886.4499
2017-04-21 09:35:00,180.75,180.89,180.7,180.87,2333.5726741204226,160.4854,160.6097,160.441,160.592,2333.5727
2017-04-21 09:40:00,180.85,181.05,180.84,180.84,1230.895476459124,160.5742,160.7518,160.5653,160.5653,1230.8955
2017-04-21 09:45:00,180.79,180.85,180.59,180.8,5539.029644066058,160.5209,160.5742,160.3434,160.5298,5539.0296
2017-04-21 09:50:00,180.86,181.02,180.75,180.84,4340.958046979177,160.5831,160.7252,160.4854,160.5653,4340.958
2017-04-21 09:55:00,180.9,181.3,180.84,181.0,2957.226382193045,160.6186,160.9738,160.5653,160.7074,2957.2264
2017-04-21 10:00:00,181.19,181.19,180.75,180.75,4414.8117755667245,160.8761,160.8761,160.4854,160.4854,4414.8118
2017-04-21 10:05:00,180.8,180.8,180.55,180.76,4513.283413683455,160.5298,160.5298,160.3079,160.4943,4513.2834
2017-04-21 10:10:00,180.81,180.97,180.79,180.82,1892.5017950559031,160.5387,160.6808,160.5209,160.5476,1892.5018
2017-04-21 10:15:00,180.79,180.79,180.67,180.71,2769.514822033029,160.5209,160.5209,160.4144,160.4499,2769.5148
2017-04-21 10:20:00,180.65,180.7,180.52,180.68,3605.497999794851,160.3966,160.441,160.2812,160.4233,3605.498
2017-04-21 10:25:00,180.74,180.74,180.57,180.64,964.2014565596472,160.4766,160.4766,160.3256,160.3878,964.2015
2017-04-21 10:30:00,180.63,180.67,180.54,180.54,1230.895476459124,160.3789,160.4144,160.299,160.299,1230.8955
2017-04-21 10:35:00,180.49,180.54,180.39,180.39,4665.09385578008,160.2546,160.299,160.1658,160.1658,4665.0939
2017-04-21 10:40:00,180.46,180.46,180.3,180.3,3142.8864498922967,160.2279,160.2279,160.0859,160.0859,3142.8864
2017-04-21 10:45:00,180.35,180.37,180.19,180.19,2256.6417068417272,160.1303,160.148,159.9882,159.9882,2256.6417
2017-04-21 10:50:00,180.2,180.32,180.2,180.27,1641.1939686121652,159.9971,160.1036,159.9971,160.0592,1641.194
2017-04-21 10:55:00,180.3,180.31,180.23,180.27,2461.790952918248,160.0859,160.0948,160.0237,160.0592,2461.791
2017-04-21 11:00:00,180.25,180.29,180.16,180.16,4564.570725202585,160.0415,160.077,159.9616,159.9616,4564.5707
2017-04-21 11:05:00,180.21,180.23,180.11,180.14,5034.362498717817,160.006,160.0237,159.9172,159.9438,5034.3625
2017-04-21 11:10:00,180.15,180.17,180.03,180.12,2189.968201866858,159.9527,159.9705,159.8462,159.9261,2189.9682
2017-04-21 11:15:00,180.18,180.3,180.03,180.3,2974.6640681095496,159.9793,160.0859,159.8462,160.0859,2974.6641
2017-04-21 11:20:00,180.36,180.41,180.34,180.41,1767.3607549492256,160.1392,160.1836,160.1214,160.1836,1767.3608
2017-04-21 11:25:00,180.44,180.61,180.44,180.58,5038.465483639347,160.2102,160.3611,160.2102,160.3345,5038.4655
2017-04-21 11:30:00,180.59,180.59,180.51,180.56,2114.0629808185454,160.3434,160.3434,160.2723,160.3167,2114.063
2017-04-21 11:35:00,180.52,180.66,180.51,180.59,1605.292850548774,160.2812,160.4055,160.2723,160.3434,1605.2929
2017-04-21 11:40:00,180.55,180.55,180.47,180.48,615.447738229562,160.3079,160.3079,160.2368,160.2457,615.4477
2017-04-21 11:45:00,180.48,180.5,180.46,180.5,773.4126577084829,160.2457,160.2635,160.2279,160.2635,773.4127
2017-04-21 11:50:00,180.45,180.47,180.37,180.43,7053.03108011078,160.2191,160.2368,160.148,160.2013,7053.0311
2017-04-21 11:55:00,180.37,180.46,180.37,180.42,923.171607344343,160.148,160.2279,160.148,160.1924,923.1716
2017-04-21 12:00:00,180.45,180.46,180.26,180.26,3682.4289670735457,160.2191,160.2279,160.0504,160.0504,3682.429
2017-04-21 12:05:00,180.23,180.23,180.13,180.17,3229.049133244436,160.0237,160.0237,159.9349,159.9705,3229.0491
2017-04-21 12:10:00,180.16,180.27,180.05,180.05,2769.514822033029,159.9616,160.0592,159.8639,159.8639,2769.5148
2017-04-21 12:15:00,180.03,180.14,180.03,180.14,1128.3208534208636,159.8462,159.9438,159.8462,159.9438,1128.3209
2017-04-21 12:20:00,180.14,180.14,180.13,180.14,512.8731151913016,159.9438,159.9438,159.9349,159.9438,512.8731
2017-04-21 12:25:00,180.13,180.24,180.13,180.14,2603.343932711048,159.9349,160.0326,159.9349,159.9438,2603.3439
2017-04-21 12:30:00,180.18,180.3,180.14,180.3,2181.7622320237974,159.9793,160.0859,159.9438,160.0859,2181.7622
2017-04-21 12:35:00,180.3,180.36,180.25,180.28,2274.079392758232,160.0859,160.1392,160.0415,160.0681,2274.0794
2017-04-21 12:40:00,180.28,180.35,180.24,180.34,2410.503641399118,160.0681,160.1303,160.0326,160.1214,2410.5036
2017-04-21 12:45:00,180.32,180.37,180.25,180.27,1938.6603754231205,160.1036,160.148,160.0415,160.0592,1938.6604
2017-04-21 12:50:00,180.29,180.35,180.29,180.35,1341.676069340445,160.077,160.1303,160.077,160.1303,1341.6761
2017-04-21 12:55:00,180.34,180.35,180.27,180.29,4615.858036721715,160.1214,160.1303,160.0592,160.077,4615.858
2017-04-21 13:00:00,180.34,180.34,180.12,180.13,1989.9476869422504,160.1214,160.1214,159.9261,159.9349,1989.9477
2017-04-21 13:05:00,180.09,180.09,180.03,180.03,855.4723561390912,159.8994,159.8994,159.8462,159.8462,855.4724
2017-04-21 13:10:00,180.02,180.02,179.63,179.77,17328.9568160837,159.8373,159.8373,159.491,159.6153,17328.9568
2017-04-21 13:15:00,179.91,179.91,179.79,179.79,3030.0543645502103,159.7396,159.7396,159.6331,159.6331,3030.0544
2017-04-21 13:20:00,179.77,180.02,179.77,180.01,2051.4924607652065,159.6153,159.8373,159.6153,159.8284,2051.4925
2017-04-21 13:25:00,180.0,180.12,179.97,180.02,4427.120730331316,159.8195,159.9261,159.7929,159.8373,4427.1207
2017-04-21 13:30:00,180.06,180.16,180.06,180.12,2624.884603549082,159.8728,159.9616,159.8728,159.9261,2624.8846
2017-04-21 13:35:00,180.06,180.06,180.0,180.04,2046.3637296132936,159.8728,159.8728,159.8195,159.855,2046.3637
2017-04-21 13:40:00,180.03,180.04,179.96,180.01,1208.3290593907068,159.8462,159.855,159.784,159.8284,1208.3291
2017-04-21 13:45:00,180.05,180.1,180.0,180.01,1595.035388244948,159.8639,159.9083,159.8195,159.8284,1595.0354
2017-04-21 13:50:00,180.04,180.13,180.03,180.08,841.1119089137347,159.855,159.9349,159.8462,159.8905,841.1119
2017-04-21 13:55:00,180.17,180.35,180.15,180.35,2513.078264437378,159.9705,160.1303,159.9527,160.1303,2513.0783
2017-04-21 14:00:00,180.33,180.41,180.2,180.28,3400.34875371833,160.1125,160.1836,159.9971,160.0681,3400.3488
2017-04-21 14:05:00,180.31,180.31,180.16,180.19,1897.630526207816,160.0948,160.0948,159.9616,159.9882,1897.6305
2017-04-21 14:10:00,180.17,180.29,180.16,180.26,1827.8797825417992,159.9705,160.077,159.9616,160.0504,1827.8798
2017-04-21 14:15:00,180.23,180.3,180.21,180.3,2102.779772284337,160.0237,160.0859,160.006,160.0859,2102.7798
2017-04-21 14:20:00,180.26,180.35,180.17,180.35,2362.2935685711354,160.0504,160.1303,159.9705,160.1303,2362.2936
2017-04-21 14:25:00,180.47,180.51,180.45,180.5,3857.831572468971,160.2368,160.2723,160.2191,160.2635,3857.8316
2017-04-21 14:30:00,180.49,180.58,180.47,180.58,2564.365575956508,160.2546,160.3345,160.2368,160.3345,2564.3656
2017-04-21 14:35:00,180.58,180.73,180.54,180.7,5461.07293055698,160.3345,160.4677,160.299,160.441,5461.0729
2017-04-21 14:40:00,180.68,180.71,180.63,180.68,3437.275618012104,160.4233,160.4499,160.3789,160.4233,3437.2756
2017-04-21 14:45:00,180.66,180.69,180.5,180.59,4674.325571853523,160.4055,160.4322,160.2635,160.3434,4674.3256
2017-04-21 14:50:00,180.63,180.63,180.48,180.52,1419.632782849523,160.3789,160.3789,160.2457,160.2812,1419.6328
2017-04-21 14:55:00,180.57,180.7,180.52,180.59,5333.880397989537,160.3256,160.441,160.2812,160.3434,5333.8804
2017-04-21 15:00:00,180.58,180.59,180.37,180.37,5371.833008513693,160.3345,160.3434,160.148,160.148,5371.833
2017-04-21 15:05:00,180.35,180.35,180.15,180.25,5698.020309775361,160.1303,160.1303,159.9527,160.0415,5698.0203
2017-04-21 15:10:00,180.24,180.25,180.14,180.25,5315.41696584265,160.0326,160.0415,159.9438,160.0415,5315.417
2017-04-21 15:15:00,180.28,180.34,180.24,180.34,3162.375628269566,160.0681,160.1214,160.0326,160.1214,3162.3756
2017-04-21 15:20:00,180.3,180.34,180.17,180.2,3487.537183300851,160.0859,160.1214,159.9705,159.9971,3487.5372
2017-04-21 15:25:00,180.25,180.42,180.2,180.41,3950.148733203405,160.0415,160.1924,159.9971,160.1836,3950.1487
2017-04-21 15:30:00,180.46,180.48,180.29,180.29,6053.954251718124,160.2279,160.2457,160.077,160.077,6053.9543
2017-04-21 15:35:00,180.33,180.51,180.3,180.48,5047.697199712791,160.1125,160.2723,160.0859,160.2457,5047.6972
2017-04-21 15:40:00,180.46,180.54,180.38,180.48,10671.863780900603,160.2279,160.299,160.1569,160.2457,10671.8638
2017-04-21 15:45:00,180.5,180.69,180.48,180.65,10678.0182582829,160.2635,160.4322,160.2457,160.3966,10678.0183
2017-04-21 15:50:00,180.62,180.63,180.51,180.6,19425.582110985742,160.37,160.3789,160.2723,160.3523,19425.5821
2017-04-21 15:55:00,180.63,180.76,180.57,180.64,71453.48240845214,160.3789,160.4943,160.3256,160.3878,71453.4824
2017-04-24 09:30:00,174.51,175.74,174.14,174.98,455850.8564981024,154.945,156.0371,154.6165,155.3623,455850.8565
2017-04-24 09:35:00,174.6,174.98,171.25,172.51,589325.0589804082,155.0249,155.3623,152.0505,153.1693,589325.059
2017-04-24 09:40:00,172.48,174.9,172.33,174.54,292907.99056313466,153.1426,155.2913,153.0094,154.9717,292907.9906
2017-04-24 09:45:00,174.55,174.76,173.38,173.78,230663.65781105752,154.9805,155.167,153.9417,154.2969,230663.6578
2017-04-24 09:50:00,173.84,174.89,173.78,174.06,147851.06164734843,154.3501,155.2824,154.2969,154.5455,147851.0616
2017-04-24 09:55:00,174.07,174.37,173.43,173.57,134730.74161452457,154.5544,154.8207,153.9861,154.1104,134730.7416
2017-04-24 10:00:00,173.66,174.14,172.02,172.42,288256.2314083496,154.1903,154.6165,152.7342,153.0893,288256.2314
2017-04-24 10:05:00,172.42,172.76,171.93,172.57,223937.8397784388,153.0893,153.3912,152.6543,153.2225,223937.8398
2017-04-24 10:10:00,172.5,172.88,172.02,172.58,176588.36803774745,153.1604,153.4978,152.7342,153.2314,176588.368
2017-04-24 10:15:00,172.59,173.12,172.55,172.74,164503.02595137962,153.2403,153.7109,153.2048,153.3735,164503.026
2017-04-24 10:20:00,172.74,172.79,171.89,172.24,161974.56149348652,153.3735,153.4179,152.6188,152.9295,161974.5615
2017-04-24 10:25:00,172.19,172.93,172.1,172.89,106985.33182890552,152.8851,153.5422,152.8052,153.5066,106985.3318
2017-04-24 10:30:00,172.91,173.98,172.89,173.91,128391.62991076008,153.5244,154.4744,153.5066,154.4123,128391.6299
2017-04-24 10:35:00,173.91,174.28,173.9,174.11,171278.07980305672,154.4123,154.7408,154.4034,154.5899,171278.0798
2017-04-24 10:40:00,174.14,174.21,173.87,174.1,92947.9946661196,154.6165,154.6787,154.3768,154.581,92947.9947
2017-04-24 10:45:00,174.06,175.43,174.02,175.32,107213.04749205046,154.5455,155.7619,154.51,155.6642,107213.0475
2017-04-24 10:50:00,175.35,175.59,174.8,174.88,160526.20781618627,155.6908,155.9039,155.2025,155.2735,160526.2078
2017-04-24 10:55:00,174.89,175.02,173.8,174.45,133083.3931685301,155.2824,155.3978,154.3146,154.8918,133083.3932
2017-04-24 11:00:00,174.43,174.46,173.82,174.13,136144.2199199918,154.874,154.9006,154.3324,154.6076,136144.2199
2017-04-24 11:05:00,174.14,174.57,174.08,174.36,73712.17560775465,154.6165,154.9983,154.5632,154.8118,73712.1756
2017-04-24 11:10:00,174.36,174.49,174.12,174.3,41141.65555441583,154.8118,154.9273,154.5987,154.7586,41141.6556
2017-04-24 11:15:00,174.33,174.37,174.08,174.21,53309.05733921428,154.7852,154.8207,154.5632,154.6787,53309.0573
2017-04-24 11:20:00,174.2,174.43,173.88,173.88,71694.53277259205,154.6698,154.874,154.3857,154.3857,71694.5328
2017-04-24 11:25:00,173.88,174.42,173.74,174.42,161781.72120217458,154.3857,154.8651,154.2614,154.8651,161781.7212
2017-04-24 11:30:00,174.44,175.21,174.37,174.62,75727.76695045645,154.8829,155.5665,154.8207,155.0427,75727.767
2017-04-24 11:35:00,174.67,174.79,174.44,174.55,52251.51297568981,155.0871,155.1936,154.8829,154.9805,52251.513
2017-04-24 11:40:00,174.56,174.65,174.4,174.51,51191.91711970458,154.9894,155.0693,154.8474,154.945,51191.9171
2017-04-24 11:45:00,174.5,175.05,174.46,174.48,87310.49338393682,154.9361,155.4245,154.9006,154.9184,87310.4934
2017-04-24 11:50:00,174.5,174.73,174.36,174.66,62337.67565904195,154.9361,155.1404,154.8118,155.0782,62337.6757
2017-04-24 11:55:00,174.68,174.92,174.62,174.88,58474.71535542107,155.096,155.3091,155.0427,155.2735,58474.7154
2017-04-24 12:00:00,174.93,175.06,174.58,174.59,161196.0201046261,155.3179,155.4334,155.0072,155.0161,161196.0201
2017-04-24 12:05:00,174.59,174.8,174.51,174.68,70021.54067083803,155.0161,155.2025,154.945,155.096,70021.5407
2017-04-24 12:10:00,174.68,174.98,174.64,174.9,126845.83034157348,155.096,155.3623,155.0604,155.2913,126845.8303
2017-04-24 12:15:00,174.85,174.89,173.77,173.88,37482.81875064109,155.2469,155.2824,154.288,154.3857,37482.8188
2017-04-24 12:20:00,173.88,174.01,173.08,173.19,47561.80121038055,154.3857,154.5011,153.6753,153.773,47561.8012
2017-04-24 12:25:00,173.18,173.64,173.18,173.48,49548.67165863165,153.7641,154.1726,153.7641,154.0305,49548.6717
2017-04-24 12:30:00,173.48,173.99,173.45,173.9,36246.79454303005,154.0305,154.4833,154.0039,154.4034,36246.7945
2017-04-24 12:35:00,173.9,174.19,173.86,173.95,374092.72745922656,154.4034,154.6609,154.3679,154.4478,374092.7275
2017-04-24 12:40:00,173.91,174.08,173.84,173.9,57334.08554723561,154.4123,154.5632,154.3501,154.4034,57334.0855
2017-04-24 12:45:00,173.88,174.0,173.83,174.0,51462.71412452559,154.3857,154.4922,154.3413,154.4922,51462.7141
2017-04-24 12:50:00,174.0,174.17,173.94,174.0,34881.52631039081,154.4922,154.6431,154.4389,154.4922,34881.5263
2017-04-24 12:55:00,174.04,174.33,173.81,174.32,90964.20145655963,154.5277,154.7852,154.3235,154.7763,90964.2015
2017-04-24 13:00:00,174.25,174.83,174.16,174.59,246491.9478920915,154.7142,155.2291,154.6343,155.0161,246491.9479
2017-04-24 13:05:00,174.68,174.69,174.25,174.55,83972.71515027182,155.096,155.1048,154.7142,154.9805,83972.7152
2017-04-24 13:10:00,174.51,174.98,174.49,174.74,51014.4630218484,154.945,155.3623,154.9273,155.1492,51014.463
2017-04-24 13:15:00,174.73,174.74,174.45,174.69,44340.958046979176,155.1404,155.1492,154.8918,155.1048,44340.958
2017-04-24 13:20:00,174.6,174.83,174.6,174.74,39401.98994768694,155.0249,155.2291,155.0249,155.1492,39401.9899
2017-04-24 13:25:00,174.74,174.88,174.63,174.74,42816.69914863063,155.1492,155.2735,155.0516,155.1492,42816.6991
2017-04-24 13:30:00,174.75,174.86,174.6,174.72,35372.85875474408,155.1581,155.2558,155.0249,155.1315,35372.8588
2017-04-24 13:35:00,174.7,174.75,174.54,174.62,41426.8130064622,155.1137,155.1581,154.9717,155.0427,41426.813
2017-04-24 13:40:00,174.62,174.66,174.49,174.52,25495.94830238999,155.0427,155.0782,154.9273,154.9539,25495.9483
2017-04-24 13:45:00,174.5,174.65,174.48,174.49,25008.71884295825,154.9361,155.0693,154.9184,154.9273,25008.7188
2017-04-24 13:50:00,174.49,174.59,174.44,174.44,48487.02431018566,154.9273,155.0161,154.8829,154.8829,48487.0243
2017-04-24 13:55:00,174.44,174.74,174.39,174.59,35645.707252025844,154.8829,155.1492,154.8385,155.0161,35645.7073
2017-04-24 14:00:00,174.59,174.85,174.56,174.63,65603.65165658016,155.0161,155.2469,154.9894,155.0516,65603.6517
2017-04-24 14:05:00,174.6,174.72,174.6,174.65,30707.764898964,155.0249,155.1315,155.0249,155.0693,30707.7649
2017-04-24 14:10:00,174.66,174.69,174.5,174.64,44118.37111498615,155.0782,155.1048,154.9361,155.0604,44118.3711
2017-04-24 14:15:00,174.65,174.85,174.61,174.72,46985.33182890552,155.0693,155.2469,155.0338,155.1315,46985.3318
2017-04-24 14:20:00,174.74,174.83,174.38,174.43,65466.20166170889,155.1492,155.2291,154.8296,154.874,65466.2017
2017-04-24 14:25:00,174.41,174.59,174.28,174.38,34041.44014770746,154.8562,155.0161,154.7408,154.8296,34041.4401
2017-04-24 14:30:00,174.41,174.73,174.41,174.64,30122.06380141553,154.8562,155.1404,154.8562,155.0604,30122.0638
2017-04-24 14:35:00,174.63,174.69,174.48,174.52,31939.6861216535,155.0516,155.1048,154.9184,154.9539,31939.6861
2017-04-24 14:40:00,174.53,174.71,174.47,174.53,27022.258693199303,154.9628,155.1226,154.9095,154.9628,27022.2587
2017-04-24 14:45:00,174.54,174.6,174.2,174.22,31787.87567955688,154.9717,155.0249,154.6698,154.6875,31787.8757
2017-04-24 14:50:00,174.23,174.33,173.76,173.87,51301.67196635552,154.6964,154.7852,154.2791,154.3768,51301.672
2017-04-24 14:55:00,173.85,173.97,173.76,173.86,56429.37737203816,154.359,154.4656,154.2791,154.3679,56429.3774
2017-04-24 15:00:00,173.87,174.15,173.87,173.98,58162.888501384754,154.3768,154.6254,154.3768,154.4744,58162.8885
2017-04-24 15:05:00,174.0,174.34,173.98,174.24,63057.74951277054,154.4922,154.7941,154.4744,154.7053,63057.7495
2017-04-24 15:10:00,174.18,174.18,173.24,173.46,65797.51769412248,154.652,154.652,153.8174,154.0127,65797.5177
2017-04-24 15:15:00,173.46,173.48,173.14,173.15,42511.02677197661,154.0127,154.0305,153.7286,153.7375,42511.0268
2017-04-24 15:20:00,173.15,173.21,172.46,172.65,88120.83290593907,153.7375,153.7908,153.1249,153.2936,88120.8329
2017-04-24 15:25:00,172.7,173.01,172.56,172.76,69753.82090470818,153.3379,153.6132,153.2136,153.3912,69753.8209
2017-04-24 15:30:00,172.8,173.31,172.77,173.01,52554.10811365268,153.4267,153.8796,153.4001,153.6132,52554.1081
2017-04-24 15:35:00,173.0,173.03,172.56,172.65,79171.19704585086,153.6043,153.631,153.2136,153.2936,79171.197
2017-04-24 15:40:00,172.65,173.26,172.63,173.02,73439.32711047286,153.2936,153.8352,153.2758,153.6221,73439.3271
2017-04-24 15:45:00,173.04,173.04,172.58,172.65,82576.6745307211,153.6398,153.6398,153.2314,153.2936,82576.6745
2017-04-24 15:50:00,172.64,172.99,172.55,172.96,115412.862857729,153.2847,153.5954,153.2048,153.5688,115412.8629
2017-04-24 15:55:00,172.97,173.15,172.47,172.62,203801.415529798,153.5777,153.7375,153.1337,153.2669,203801.4155
2017-04-25 09:30:00,174.04,174.65,172.85,174.63,169549.69740486203,154.5277,155.0693,153.4711,155.0516,169549.6974
2017-04-25 09:35:00,174.64,175.25,174.5,174.99,116170.88932198174,155.0604,155.6021,154.9361,155.3712,116170.8893
2017-04-25 09:40:00,175.15,176.25,174.97,176.02,172825.93086470407,155.5133,156.4899,155.3535,156.2857,172825.9309
2017-04-25 09:45:00,176.04,176.13,174.51,174.85,128235.71648374193,156.3035,156.3834,154.945,155.2469,128235.7165
2017-04-25 09:50:00,174.99,175.12,174.51,174.61,142077.13611652478,155.3712,155.4866,154.945,155.0338,142077.1361
2017-04-25 09:55:00,174.62,174.7,174.51,174.54,54527.64386090881,155.0427,155.1137,154.945,154.9717,54527.6439
2017-04-25 10:00:00,174.53,175.02,174.51,174.86,76352.44640475945,154.9628,155.3978,154.945,155.2558,76352.4464
2017-04-25 10:05:00,174.84,175.21,174.82,174.82,47350.49748692173,155.238,155.5665,155.2203,155.2203,47350.4975
2017-04-25 10:10:00,174.82,175.18,174.82,175.09,52833.11108831675,155.2203,155.5399,155.2203,155.46,52833.1111
2017-04-25 10:15:00,175.12,175.2,174.85,174.94,58674.73587034568,155.4866,155.5577,155.2469,155.3268,58674.7359
2017-04-25 10:20:00,174.96,175.45,174.88,175.45,32053.54395322597,155.3446,155.7796,155.2735,155.7796,32053.544
2017-04-25 10:25:00,175.39,175.45,175.01,175.12,61296.54323520361,155.7264,155.7796,155.389,155.4866,61296.5432
2017-04-25 10:30:00,175.18,175.38,174.7,174.78,42660.78572161247,155.5399,155.7175,155.1137,155.1848,42660.7857
2017-04-25 10:35:00,174.78,174.97,174.6,174.71,53357.26741204226,155.1848,155.3535,155.0249,155.1226,53357.2674
2017-04-25 10:40:00,174.7,174.87,174.62,174.85,50609.29326084726,155.1137,155.2647,155.0427,155.2469,50609.2933
2017-04-25 10:45:00,174.84,175.3,174.82,175.23,24588.162888501385,155.238,155.6465,155.2203,155.5843,24588.1629
2017-04-25 10:50:00,175.26,175.37,175.14,175.14,28852.189968201867,155.6109,155.7086,155.5044,155.5044,28852.19
2017-04-25 10:55:00,175.14,175.26,174.85,174.94,28017.232536670428,155.5044,155.6109,155.2469,155.3268,28017.2325
2017-04-25 11:00:00,175.02,175.1,174.87,174.91,29672.786952507948,155.3978,155.4689,155.2647,155.3002,29672.787
2017-04-25 11:05:00,174.91,174.98,174.84,174.95,32933.63421889424,155.3002,155.3623,155.238,155.3357,32933.6342
2017-04-25 11:10:00,174.96,175.09,174.95,174.97,28543.4403528567,155.3446,155.46,155.3357,155.3535,28543.4404
2017-04-25 11:15:00,174.94,174.96,174.75,174.79,22833.11108831675,155.3268,155.3446,155.1581,155.1936,22833.1111
2017-04-25 11:20:00,174.79,174.79,174.51,174.52,36500.15386193456,155.1936,155.1936,154.945,154.9539,36500.1539
2017-04-25 11:25:00,174.51,174.89,174.51,174.77,25140.014360447225,154.945,155.2824,154.945,155.1759,25140.0144
2017-04-25 11:30:00,174.71,174.95,174.71,174.95,25929.83895784183,155.1226,155.3357,155.1226,155.3357,25929.839
2017-04-25 11:35:00,174.9,174.96,174.81,174.87,27395.63032105857,155.2913,155.3446,155.2114,155.2647,27395.6303
2017-04-25 11:40:00,174.87,174.97,174.84,174.95,17378.192635142066,155.2647,155.3535,155.238,155.3357,17378.1926
2017-04-25 11:45:00,174.94,175.04,174.9,174.94,15038.465483639347,155.3268,155.4156,155.2913,155.3268,15038.4655
2017-04-25 11:50:00,174.94,175.0,174.88,174.94,15007.69309672787,155.3268,155.3801,155.2735,155.3268,15007.6931
2017-04-25 11:55:00,174.91,174.98,174.85,174.87,27564.878449071697,155.3002,155.3623,155.2469,155.2647,27564.8784
2017-04-25 12:00:00,174.88,174.93,174.8,174.89,32526.41296543235,155.2735,155.3179,155.2025,155.2824,32526.413
2017-04-25 12:05:00,174.9,174.95,174.86,174.87,14702.020720073851,155.2913,155.3357,155.2558,155.2647,14702.0207
2017-04-25 12:10:00,174.85,174.92,174.65,174.72,13558.31367319725,155.2469,155.3091,155.0693,155.1315,13558.3137
2017-04-25 12:15:00,174.74,174.8,174.52,174.65,21438.09621499641,155.1492,155.2025,154.9539,155.0693,21438.0962
2017-04-25 12:20:00,174.64,174.68,174.56,174.58,8039.798953738845,155.0604,155.096,154.9894,155.0072,8039.799
2017-04-25 12:25:00,174.58,174.63,174.54,174.58,6678.63370602113,155.0072,155.0516,154.9717,155.0072,6678.6337
2017-04-25 12:30:00,174.58,174.59,174.51,174.51,23244.43532670017,155.0072,155.0161,154.945,154.945,23244.4353
2017-04-25 12:35:00,174.51,174.57,174.51,174.51,46084.7266386296,154.945,154.9983,154.945,154.945,46084.7266
2017-04-25 12:40:00,174.51,174.63,174.51,174.58,27593.59934352241,154.945,155.0516,154.945,155.0072,27593.5993
2017-04-25 12:45:00,174.59,174.6,174.51,174.57,10654.4260949841,155.0161,155.0249,154.945,154.9983,10654.4261
2017-04-25 12:50:00,174.57,174.59,174.51,174.59,17426.402707970046,154.9983,155.0161,154.945,155.0161,17426.4027
2017-04-25 12:55:00,174.56,174.59,174.52,174.55,25837.521797107394,154.9894,155.0161,154.9539,154.9805,25837.5218
2017-04-25 13:00:00,174.56,174.59,174.29,174.42,55375.935993435225,154.9894,155.0161,154.7497,154.8651,55375.936
2017-04-25 13:05:00,174.42,174.44,174.2,174.2,24325.57185352344,154.8651,154.8829,154.6698,154.6698,24325.5719
2017-04-25 13:10:00,174.22,174.41,174.19,174.34,13716.278592676172,154.6875,154.8562,154.6609,154.7941,13716.2786
2017-04-25 13:15:00,174.32,174.43,174.28,174.4,53932.711047286895,154.7763,154.874,154.7408,154.8474,53932.711
2017-04-25 13:20:00,174.36,174.48,174.3,174.32,40025.643655759566,154.8118,154.9184,154.7586,154.7763,40025.6437
2017-04-25 13:25:00,174.32,174.44,174.32,174.4,24611.755051800184,154.7763,154.8829,154.7763,154.8474,24611.7551
2017-04-25 13:30:00,174.4,174.51,174.38,174.51,23278.2849523028,154.8474,154.945,154.8296,154.945,23278.285
2017-04-25 13:35:00,174.49,174.66,174.46,174.49,28080.828802954147,154.9273,155.0782,154.9006,154.9273,28080.8288
2017-04-25 13:40:00,174.52,174.78,174.49,174.78,18100.317981331416,154.9539,155.1848,154.9273,155.1848,18100.318
2017-04-25 13:45:00,174.78,174.78,174.61,174.66,20485.17796697097,155.1848,155.1848,155.0338,155.0782,20485.178
2017-04-25 13:50:00,174.65,174.7,174.59,174.63,17728.997845932914,155.0693,155.1137,155.0161,155.0516,17728.9978
2017-04-25 13:55:00,174.62,174.79,174.6,174.66,13994.255821109857,155.0427,155.1936,155.0249,155.0782,13994.2558
2017-04-25 14:00:00,174.61,174.73,174.61,174.71,9325.058980408246,155.0338,155.1404,155.0338,155.1226,9325.059
2017-04-25 14:05:00,174.69,174.95,174.69,174.76,19024.515334906144,155.1048,155.3357,155.1048,155.167,19024.5153
2017-04-25 14:10:00,174.76,174.78,174.61,174.64,14151.194994358397,155.167,155.1848,155.0338,155.0604,14151.195
2017-04-25 14:15:00,174.65,174.69,174.58,174.67,23709.098369063493,155.0693,155.1048,155.0072,155.0871,23709.0984
2017-04-25 14:20:00,174.67,174.68,174.56,174.63,17860.29336342189,155.0871,155.096,154.9894,155.0516,17860.2934
2017-04-25 14:25:00,174.65,174.67,174.6,174.66,14801.518104420966,155.0693,155.0871,155.0249,155.0782,14801.5181
2017-04-25 14:30:00,174.65,174.69,174.61,174.67,36523.74602523336,155.0693,155.1048,155.0338,155.0871,36523.746
2017-04-25 14:35:00,174.67,174.67,174.45,174.56,31543.748076725817,155.0871,155.0871,154.8918,154.9894,31543.7481
2017-04-25 14:40:00,174.55,174.73,174.55,174.67,32508.97527951585,154.9805,155.1404,154.9805,155.0871,32508.9753
2017-04-25 14:45:00,174.67,174.75,174.53,174.58,37225.35644681506,155.0871,155.1581,154.9628,155.0072,37225.3564
2017-04-25 14:50:00,174.59,174.6,174.4,174.55,18758.847061237047,155.0161,155.0249,154.8474,154.9805,18758.8471
2017-04-25 14:55:00,174.55,174.59,174.37,174.38,60247.2048415222,154.9805,155.0161,154.8207,154.8296,60247.2048
2017-04-25 15:00:00,174.39,174.65,174.35,174.55,30103.600369268643,154.8385,155.0693,154.803,154.9805,30103.6004
2017-04-25 15:05:00,174.57,174.8,174.57,174.67,29289.15786234485,154.9983,155.2025,154.9983,155.0871,29289.1579
2017-04-25 15:10:00,174.67,174.74,174.51,174.54,35392.347933121346,155.0871,155.1492,154.945,154.9717,35392.3479
2017-04-25 15:15:00,174.57,174.62,174.2,174.37,40804.18504461996,154.9983,155.0427,154.6698,154.8207,40804.185
2017-04-25 15:20:00,174.37,174.58,174.36,174.51,49010.15488768079,154.8207,155.0072,154.8118,154.945,49010.1549
2017-04-25 15:25:00,174.48,174.49,174.36,174.42,38996.82018668581,154.9184,154.9273,154.8118,154.8651,38996.8202
2017-04-25 15:30:00,174.43,174.46,174.18,174.18,60221.56118576264,154.874,154.9006,154.652,154.652,60221.5612
2017-04-25 15:35:00,174.2,174.3,174.05,174.13,44839.47071494512,154.6698,154.7586,154.5366,154.6076,44839.4707
2017-04-25 15:40:00,174.14,174.21,174.09,174.2,72530.51595035387,154.6165,154.6787,154.5721,154.6698,72530.516
2017-04-25 15:45:00,174.2,174.35,174.16,174.35,74193.25058980408,154.6698,154.803,154.6343,154.803,74193.2506
2017-04-25 15:50:00,174.35,174.36,174.25,174.29,101959.17530003077,154.803,154.8118,154.7142,154.7497,101959.1753
2017-04-25 15:55:00,174.3,174.57,174.29,174.46,178591.65042568467,154.7586,154.9983,154.7497,154.9006,178591.6504
2017-04-26 09:30:00,175.19,175.27,174.05,174.52,70661.60631859678,155.5488,155.6198,154.5366,154.9539,70661.6063
2017-04-26 09:35:00,174.63,174.96,174.22,174.7,73081.34167606934,155.0516,155.3446,154.6875,155.1137,73081.3417
2017-04-26 09:40:00,174.71,174.9,174.59,174.59,40392.86080623654,155.1226,155.2913,155.0161,155.0161,40392.8608
2017-04-26 09:45:00,174.64,174.74,174.17,174.28,82865.93496768898,155.0604,155.1492,154.6431,154.7408,82865.935
2017-04-26 09:50:00,174.28,174.5,174.21,174.47,20014.36044722536,154.7408,154.9361,154.6787,154.9095,20014.3604
2017-04-26 09:55:00,174.5,174.64,174.42,174.6,24533.798338291104,154.9361,155.0604,154.8651,155.0249,24533.7983
2017-04-26 10:00:00,174.61,174.71,174.51,174.57,37551.54374807672,155.0338,155.1226,154.945,154.9983,37551.5437
2017-04-26 10:05:00,174.57,174.67,174.51,174.65,21317.058159811266,154.9983,155.0871,154.945,155.0693,21317.0582
2017-04-26 10:10:00,174.63,174.64,174.48,174.5,34865.11437070469,155.0516,155.0604,154.9184,154.9361,34865.1144
2017-04-26 10:15:00,174.54,174.6,174.27,174.38,34849.728177248944,154.9717,155.0249,154.7319,154.8296,34849.7282
2017-04-26 10:20:00,174.38,174.5,174.33,174.44,16050.877013026977,154.8296,154.9361,154.7852,154.8829,16050.877
2017-04-26 10:25:00,174.44,174.67,174.44,174.65,28644.98922966458,154.8829,155.0871,154.8829,155.0693,28644.9892
2017-04-26 10:30:00,174.65,174.7,174.48,174.51,17763.873217765922,155.0693,155.1137,154.9184,154.945,17763.8732
2017-04-26 10:35:00,174.52,174.68,174.48,174.6,19087.08585495948,154.9539,155.096,154.9184,155.0249,19087.0859
2017-04-26 10:40:00,174.57,174.66,174.54,174.62,12325.36670427736,154.9983,155.0782,154.9717,155.0427,12325.3667
2017-04-26 10:45:00,174.64,174.8,174.54,174.54,20569.289157862346,155.0604,155.2025,154.9717,154.9717,20569.2892
2017-04-26 10:50:00,174.55,174.77,174.53,174.74,14561.493486511436,154.9805,155.1759,154.9628,155.1492,14561.4935
2017-04-26 10:55:00,174.75,174.88,174.74,174.85,13376.756590419527,155.1581,155.2735,155.1492,155.2469,13376.7566
2017-04-26 11:00:00,174.82,174.83,174.7,174.8,17274.592265873423,155.2203,155.2291,155.1137,155.2025,17274.5923
2017-04-26 11:05:00,174.76,174.83,174.32,174.32,21259.61637090984,155.167,155.2291,154.7763,154.7763,21259.6164
2017-04-26 11:10:00,174.3,174.43,173.93,173.93,21189.86562724382,154.7586,154.874,154.43,154.43,21189.8656
2017-04-26 11:15:00,173.91,174.25,173.81,174.19,30653.40034875372,154.4123,154.7142,154.3235,154.6609,30653.4003
2017-04-26 11:20:00,174.2,174.49,174.08,174.49,18741.409375320545,154.6698,154.9273,154.5632,154.9273,18741.4094
2017-04-26 11:25:00,174.44,174.72,174.44,174.72,17995.691865832392,154.8829,155.1315,154.8829,155.1315,17995.6919
2017-04-26 11:30:00,174.73,174.77,174.56,174.7,20145.65596471433,155.1404,155.1759,154.9894,155.1137,20145.656
2017-04-26 11:35:00,174.63,174.7,174.57,174.6,16401.68222381783,155.0516,155.1137,154.9983,155.0249,16401.6822
2017-04-26 11:40:00,174.59,174.7,174.5,174.54,25581.085239511744,155.0161,155.1137,154.9361,154.9717,25581.0852
2017-04-26 11:45:00,174.48,174.51,174.2,174.2,12135.60365165658,154.9184,154.945,154.6698,154.6698,12135.6037
2017-04-26 11:50:00,174.18,174.3,174.13,174.25,6708.380346702225,154.652,154.7586,154.6076,154.7142,6708.3803
2017-04-26 11:55:00,174.26,174.37,174.24,174.31,8128.013129551748,154.7231,154.8207,154.7053,154.7674,8128.0131
2017-04-26 12:00:00,174.38,174.39,174.26,174.29,8813.211611447328,154.8296,154.8385,154.7231,154.7497,8813.2116
2017-04-26 12:05:00,174.27,174.4,174.22,174.26,12924.402502820802,154.7319,154.8474,154.6875,154.7231,12924.4025
2017-04-26 12:10:00,174.24,174.39,174.24,174.36,8053.133654733819,154.7053,154.8385,154.7053,154.8118,8053.1337
2017-04-26 12:15:00,174.37,174.47,174.32,174.43,4668.171094471228,154.8207,154.9095,154.7763,154.874,4668.1711
2017-04-26 12:20:00,174.43,174.52,174.42,174.48,12554.10811365268,154.874,154.9539,154.8651,154.9184,12554.1081
2017-04-26 12:25:00,174.51,174.51,174.33,174.33,14562.51923274182,154.945,154.945,154.7852,154.7852,14562.5192
2017-04-26 12:30:00,174.36,174.41,174.31,174.36,8732.177659247101,154.8118,154.8562,154.7674,154.8118,8732.1777
2017-04-26 12:35:00,174.33,174.36,174.24,174.3,14589.188634731769,154.7852,154.8118,154.7053,154.7586,14589.1886
2017-04-26 12:40:00,174.3,174.42,174.29,174.38,8533.182890552876,154.7586,154.8651,154.7497,154.8296,8533.1829
2017-04-26 12:45:00,174.42,174.45,174.2,174.22,27123.80757000718,154.8651,154.8918,154.6698,154.6875,27123.8076
2017-04-26 12:50:00,174.22,174.32,174.16,174.31,29892.296645809827,154.6875,154.7763,154.6343,154.7674,29892.2966
2017-04-26 12:55:00,174.35,174.46,174.35,174.42,17737.203815775978,154.803,154.9006,154.803,154.8651,17737.2038
2017-04-26 13:00:00,174.44,174.56,174.43,174.56,11595.035388244947,154.8829,154.9894,154.874,154.9894,11595.0354
2017-04-26 13:05:00,174.57,174.62,174.52,174.58,10294.389168119807,154.9983,155.0427,154.9539,155.0072,10294.3892
2017-04-26 13:10:00,174.53,174.65,174.53,174.61,6443.737819263514,154.9628,155.0693,154.9628,155.0338,6443.7378
2017-04-26 13:15:00,174.61,174.7,174.6,174.64,14893.8352651554,155.0338,155.1137,155.0249,155.0604,14893.8353
2017-04-26 13:20:00,174.66,174.7,174.61,174.69,9700.48210072828,155.0782,155.1137,155.0338,155.1048,9700.4821
2017-04-26 13:25:00,174.64,174.69,174.61,174.62,11515.027182275104,155.0604,155.1048,155.0338,155.0427,11515.0272
2017-04-26 13:30:00,174.63,174.63,174.39,174.48,21590.93240332341,155.0516,155.0516,154.8385,154.9184,21590.9324
2017-04-26 13:35:00,174.45,174.58,174.41,174.56,12058.672684377883,154.8918,155.0072,154.8562,154.9894,12058.6727
2017-04-26 13:40:00,174.59,174.73,174.54,174.72,32560.26259103497,155.0161,155.1404,154.9717,155.1315,32560.2626
2017-04-26 13:45:00,174.72,174.72,174.49,174.58,28335.213868089035,155.1315,155.1315,154.9273,155.0072,28335.2139
2017-04-26 13:50:00,174.59,174.8,174.59,174.78,23257.770027695147,155.0161,155.2025,155.0161,155.1848,23257.77
2017-04-26 13:55:00,174.75,174.81,174.64,174.66,21364.24248640886,155.1581,155.2114,155.0604,155.0782,21364.2425
2017-04-26 14:00:00,174.68,174.86,174.59,174.73,22771.5663144938,155.096,155.2558,155.0161,155.1404,22771.5663
2017-04-26 14:05:00,174.72,174.76,174.66,174.7,8200.841111908914,155.1315,155.167,155.0782,155.1137,8200.8411
2017-04-26 14:10:00,174.71,174.8,174.69,174.8,7449.994871268847,155.1226,155.2025,155.1048,155.2025,7449.9949
2017-04-26 14:15:00,174.81,174.99,174.78,174.79,26531.95199507641,155.2114,155.3712,155.1848,155.1936,26531.952
2017-04-26 14:20:00,174.78,174.78,174.67,174.71,12655.65699046056,155.1848,155.1848,155.0871,155.1226,12655.657
2017-04-26 14:25:00,174.7,174.81,174.67,174.67,12516.155503128526,155.1137,155.2114,155.0871,155.0871,12516.1555
2017-04-26 14:30:00,174.68,174.74,174.65,174.68,17173.043389065544,155.096,155.1492,155.0693,155.096,17173.0434
2017-04-26 14:35:00,174.68,174.74,174.65,174.69,11190.891373474202,155.096,155.1492,155.0693,155.1048,11190.8914
2017-04-26 14:40:00,174.69,174.78,174.63,174.75,16082.675146168836,155.1048,155.1848,155.0516,155.1581,16082.6751
2017-04-26 14:45:00,174.78,174.87,174.72,174.8,11164.221971484254,155.1848,155.2647,155.1315,155.2025,11164.222
2017-04-26 14:50:00,174.79,174.88,174.79,174.84,8156.734024002461,155.1936,155.2735,155.1936,155.238,8156.734
2017-04-26 14:55:00,174.82,174.91,174.78,174.85,27761.82172530516,155.2203,155.3002,155.1848,155.2469,27761.8217
2017-04-26 15:00:00,174.84,174.94,174.76,174.9,12659.75997538209,155.238,155.3268,155.167,155.2913,12659.76
2017-04-26 15:05:00,174.86,174.94,174.81,174.88,17561.801210380552,155.2558,155.3268,155.2114,155.2735,17561.8012
2017-04-26 15:10:00,174.87,174.88,174.71,174.74,18527.02841317058,155.2647,155.2735,155.1226,155.1492,18527.0284
2017-04-26 15:15:00,174.73,174.76,174.65,174.72,18648.06646835573,155.1404,155.167,155.0693,155.1315,18648.0665
2017-04-26 15:20:00,174.74,174.79,174.69,174.71,18946.558621397067,155.1492,155.1936,155.1048,155.1226,18946.5586
2017-04-26 15:25:00,174.72,175.02,174.71,174.95,52570.520053338805,155.1315,155.3978,155.1226,155.3357,52570.5201
2017-04-26 15:30:00,174.95,175.1,174.95,175.05,73350.08718842958,155.3357,155.4689,155.3357,155.4245,73350.0872
2017-04-26 15:35:00,175.05,175.18,174.96,175.12,79984.61380654426,155.4245,155.5399,155.3446,155.4866,79984.6138
2017-04-26 15:40:00,175.13,175.16,174.95,174.99,42960.3036208842,155.4955,155.5221,155.3357,155.3712,42960.3036
2017-04-26 15:45:00,174.98,175.26,174.88,175.26,67862.34485588265,155.3623,155.6109,155.2735,155.6109,67862.3449
2017-04-26 15:50:00,175.24,175.61,175.24,175.37,138519.8481895579,155.5932,155.9217,155.5932,155.7086,138519.8482
2017-04-26 15:55:00,175.37,175.51,175.26,175.26,139884.09067596676,155.7086,155.8329,155.6109,155.6109,139884.0907
2017-04-27 09:30:00,175.45,175.62,174.93,175.27,24933.83936814032,155.7796,155.9306,155.3179,155.6198,24933.8394
2017-04-27 09:35:00,175.26,175.99,175.24,175.62,23643.450610319007,155.6109,156.2591,155.5932,155.9306,23643.4506
2017-04-27 09:40:00,175.53,175.83,175.37,175.54,19077.85413888604,155.8507,156.117,155.7086,155.8595,19077.8541
2017-04-27 09:45:00,175.51,176.02,175.43,176.02,20782.644373781925,155.8329,156.2857,155.7619,156.2857,20782.6444
2017-04-27 09:50:00,175.99,176.24,175.93,176.11,41158.06749410196,156.2591,156.4811,156.2058,156.3656,41158.0675
2017-04-27 09:55:00,176.15,176.57,175.97,176.48,39506.61606318597,156.4012,156.7741,156.2413,156.6942,39506.6161
2017-04-27 10:00:00,176.46,176.66,176.36,176.38,14690.737511539644,156.6764,156.854,156.5876,156.6054,14690.7375
2017-04-27 10:05:00,176.39,176.79,176.38,176.49,21445.27643860909,156.6142,156.9694,156.6054,156.703,21445.2764
2017-04-27 10:10:00,176.54,176.94,176.47,176.88,14440.455431326289,156.7474,157.1026,156.6853,157.0493,14440.4554
2017-04-27 10:15:00,176.85,177.06,176.69,177.0,11972.510001025748,157.0227,157.2091,156.8806,157.1559,11972.51
2017-04-27 10:20:00,177.0,177.68,176.99,177.52,62958.252128423424,157.1559,157.7596,157.147,157.6176,62958.2521
2017-04-27 10:25:00,177.53,177.59,177.29,177.42,45297.97927992614,157.6264,157.6797,157.4133,157.5288,45297.9793
2017-04-27 10:30:00,177.45,177.48,177.21,177.46,22710.02154067084,157.5554,157.582,157.3423,157.5643,22710.0215
2017-04-27 10:35:00,177.43,177.46,177.26,177.34,35152.32331521181,157.5377,157.5643,157.3867,157.4577,35152.3233
2017-04-27 10:40:00,177.31,177.8,177.31,177.78,22359.216329879982,157.4311,157.8662,157.4311,157.8484,22359.2163
2017-04-27 10:45:00,177.74,178.26,177.74,178.01,33100.830854446605,157.8129,158.2746,157.8129,158.0526,33100.8309
2017-04-27 10:50:00,177.89,177.92,177.62,177.84,17412.042260744693,157.9461,157.9727,157.7063,157.9017,17412.0423
2017-04-27 10:55:00,177.72,177.76,177.46,177.47,13033.131603241358,157.7951,157.8307,157.5643,157.5732,13033.1316
2017-04-27 11:00:00,177.49,177.75,177.32,177.68,26849.933326495026,157.5909,157.8218,157.44,157.7596,26849.9333
2017-04-27 11:05:00,177.71,177.85,177.59,177.6,21081.136526823266,157.7863,157.9106,157.6797,157.6886,21081.1365
2017-04-27 11:10:00,177.55,177.59,177.34,177.46,24093.753205456967,157.6442,157.6797,157.4577,157.5643,24093.7532
2017-04-27 11:15:00,177.43,177.58,177.42,177.55,15673.40240024618,157.5377,157.6708,157.5288,157.6442,15673.4024
2017-04-27 11:20:00,177.57,177.57,177.38,177.39,21945.8405990358,157.662,157.662,157.4933,157.5021,21945.8406
2017-04-27 11:25:00,177.42,177.49,177.29,177.38,34916.40168222382,157.5288,157.5909,157.4133,157.4933,34916.4017
2017-04-27 11:30:00,177.4,177.53,177.36,177.42,23328.546517591545,157.511,157.6264,157.4755,157.5288,23328.5465
2017-04-27 11:35:00,177.41,177.47,177.32,177.37,22691.55810852395,157.5199,157.5732,157.44,157.4844,22691.5581
2017-04-27 11:40:00,177.38,177.61,177.33,177.53,27231.51092419735,157.4933,157.6975,157.4489,157.6264,27231.5109
2017-04-27 11:45:00,177.49,177.53,177.4,177.43,6347.317673607549,157.5909,157.6264,157.511,157.5377,6347.3177
2017-04-27 11:50:00,177.42,177.57,177.38,177.42,20166.17088932198,157.5288,157.662,157.4933,157.5288,20166.1709
2017-04-27 11:55:00,177.42,177.6,177.38,177.58,21194.99435839573,157.5288,157.6886,157.4933,157.6708,21194.9944
2017-04-27 12:00:00,177.61,177.64,177.42,177.42,18081.854549184533,157.6975,157.7241,157.5288,157.5288,18081.8545
2017-04-27 12:05:00,177.43,177.55,177.32,177.52,22373.576777105343,157.5377,157.6442,157.44,157.6176,22373.5768
2017-04-27 12:10:00,177.49,177.5,177.31,177.37,9758.949635860088,157.5909,157.5998,157.4311,157.4844,9758.9496
2017-04-27 12:15:00,177.38,177.38,177.04,177.14,26854.03631141656,157.4933,157.4933,157.1914,157.2802,26854.0363
2017-04-27 12:20:00,177.1,177.32,177.09,177.32,11237.04995384142,157.2446,157.44,157.2358,157.44,11237.05
2017-04-27 12:25:00,177.31,177.41,177.31,177.41,11045.235408759872,157.4311,157.5199,157.4311,157.5199,11045.2354
2017-04-27 12:30:00,177.43,177.48,177.39,177.4,11360.139501487332,157.5377,157.582,157.5021,157.511,11360.1395
2017-04-27 12:35:00,177.4,177.66,177.36,177.62,17526.925838547544,157.511,157.7419,157.4755,157.7063,17526.9258
2017-04-27 12:40:00,177.62,177.66,177.48,177.51,13540.875987280746,157.7063,157.7419,157.582,157.6087,13540.876
2017-04-27 12:45:00,177.51,177.63,177.44,177.44,10975.484665093856,157.6087,157.7152,157.5465,157.5465,10975.4847
2017-04-27 12:50:00,177.41,177.53,177.36,177.53,15094.88152631039,157.5199,157.6264,157.4755,157.6264,15094.8815
2017-04-27 12:55:00,177.53,177.82,177.51,177.82,14947.174069135295,157.6264,157.8839,157.6087,157.8839,14947.1741
2017-04-27 13:00:00,177.81,177.84,177.59,177.67,25362.60129244025,157.875,157.9017,157.6797,157.7507,25362.6013
2017-04-27 13:05:00,177.65,177.77,177.6,177.77,7438.711662734639,157.733,157.8395,157.6886,157.8395,7438.7117
2017-04-27 13:10:00,177.81,177.88,177.75,177.82,9539.43994255821,157.875,157.9372,157.8218,157.8839,9539.4399
2017-04-27 13:15:00,177.81,177.87,177.65,177.67,12228.946558621396,157.875,157.9283,157.733,157.7507,12228.9466
2017-04-27 13:20:00,177.65,177.67,177.55,177.6,8476.766847881834,157.733,157.7507,157.6442,157.6886,8476.7668
2017-04-27 13:25:00,177.64,177.75,177.64,177.72,7702.328443942968,157.7241,157.8218,157.7241,157.7951,7702.3284
2017-04-27 13:30:00,177.71,177.72,177.54,177.57,10448.251102677195,157.7863,157.7951,157.6353,157.662,10448.2511
2017-04-27 13:35:00,177.59,177.59,177.45,177.45,4966.663247512565,157.6797,157.6797,157.5554,157.5554,4966.6632
2017-04-27 13:40:00,177.49,177.57,177.37,177.56,25008.71884295825,157.5909,157.662,157.4844,157.6531,25008.7188
2017-04-27 13:45:00,177.57,177.64,177.39,177.39,12367.422299723048,157.662,157.7241,157.5021,157.5021,12367.4223
2017-04-27 13:50:00,177.4,177.49,177.39,177.46,8096.214996409888,157.511,157.5909,157.5021,157.5643,8096.215
2017-04-27 13:55:00,177.43,177.59,177.43,177.57,7732.075084624063,157.5377,157.6797,157.5377,157.662,7732.0751
2017-04-27 14:00:00,177.51,177.63,177.49,177.6,6522.720279002974,157.6087,157.7152,157.5909,157.6886,6522.7203
2017-04-27 14:05:00,177.6,177.7,177.6,177.69,20961.1242178685,157.6886,157.7774,157.6886,157.7685,20961.1242
2017-04-27 14:10:00,177.68,177.72,177.65,177.68,22285.36260129244,157.7596,157.7951,157.733,157.7596,22285.3626
2017-04-27 14:15:00,177.69,177.74,177.55,177.57,26611.96020104626,157.7685,157.8129,157.6442,157.662,26611.9602
2017-04-27 14:20:00,177.57,177.59,177.44,177.49,9565.083598317777,157.662,157.6797,157.5465,157.5909,9565.0836
2017-04-27 14:25:00,177.49,177.7,177.48,177.7,11253.46189352754,157.5909,157.7774,157.582,157.7774,11253.4619
2017-04-27 14:30:00,177.7,177.74,177.53,177.54,9930.249256333982,157.7774,157.8129,157.6264,157.6353,9930.2493
2017-04-27 14:35:00,177.53,177.69,177.52,177.67,14971.791978664478,157.6264,157.7685,157.6176,157.7507,14971.792
2017-04-27 14:40:00,177.67,177.7,177.63,177.67,20149.75894963586,157.7507,157.7774,157.7152,157.7507,20149.7589
2017-04-27 14:45:00,177.67,177.71,177.61,177.68,10971.381680172324,157.7507,157.7863,157.6975,157.7596,10971.3817
2017-04-27 14:50:00,177.67,177.72,177.64,177.68,13699.86665299005,157.7507,157.7951,157.7241,157.7596,13699.8667
2017-04-27 14:55:00,177.65,177.66,177.57,177.63,18836.803774746128,157.733,157.7419,157.662,157.7152,18836.8038
2017-04-27 15:00:00,177.63,177.64,177.54,177.58,23446.507334085545,157.7152,157.7241,157.6353,157.6708,23446.5073
2017-04-27 15:05:00,177.59,177.69,177.56,177.67,28526.0026669402,157.6797,157.7685,157.6531,157.7507,28526.0027
2017-04-27 15:10:00,177.67,177.7,177.63,177.66,19955.892912093543,157.7507,157.7774,157.7152,157.7419,19955.8929
2017-04-27 15:15:00,177.65,177.69,177.58,177.61,33785.0035901118,157.733,157.7685,157.6708,157.6975,33785.0036
2017-04-27 15:20:00,177.61,177.63,177.54,177.55,16708.380346702226,157.6975,157.7152,157.6353,157.6442,16708.3803
2017-04-27 15:25:00,177.56,177.62,177.52,177.6,25536.978151605294,157.6531,157.7063,157.6176,157.6886,25536.9782
2017-04-27 15:30:00,177.59,177.62,177.44,177.47,32839.26556569905,157.6797,157.7063,157.5465,157.5732,32839.2656
2017-04-27 15:35:00,177.48,177.53,176.98,177.04,47232.53667042773,157.582,157.6264,157.1381,157.1914,47232.5367
2017-04-27 15:40:00,177.05,177.2,177.01,177.18,30086.162683352137,157.2003,157.3334,157.1647,157.3157,30086.1627
2017-04-27 15:45:00,177.16,177.42,177.14,177.41,39371.21756077546,157.2979,157.5288,157.2802,157.5199,39371.2176
2017-04-27 15:50:00,177.41,177.72,177.32,177.72,78497.28177248948,157.5199,157.7951,157.44,157.7951,78497.2818
2017-04-27 15:55:00,177.71,177.98,177.65,177.93,165508.25725715456,157.7863,158.026,157.733,157.9816,165508.2573
2017-04-28 09:30:00,177.52,178.21,177.11,178.15,21251.410401066776,157.6176,158.2302,157.2535,158.1769,21251.4104
2017-04-28 09:35:00,177.98,178.2,177.56,177.63,12575.648784490715,158.026,158.2213,157.6531,157.7152,12575.6488
2017-04-28 09:40:00,177.72,177.76,177.43,177.48,23095.702123294697,157.7951,157.8307,157.5377,157.582,23095.7021
2017-04-28 09:45:00,177.46,178.12,177.4,178.01,22136.62939788696,157.5643,158.1503,157.511,158.0526,22136.6294
2017-04-28 09:50:00,178.01,178.25,178.01,178.08,28945.53287516668,158.0526,158.2657,158.0526,158.1148,28945.5329
2017-04-28 09:55:00,178.11,178.36,177.99,178.16,19127.089957944405,158.1414,158.3634,158.0349,158.1858,19127.09
2017-04-28 10:00:00,178.11,178.25,177.79,177.91,17337.16278592676,158.1414,158.2657,157.8573,157.9638,17337.1628
2017-04-28 10:05:00,177.84,178.11,177.84,178.03,15082.5725715458,157.9017,158.1414,157.9017,158.0704,15082.5726
2017-04-28 10:10:00,178.0,178.28,178.0,178.2,7761.821725305159,158.0437,158.2924,158.0437,158.2213,7761.8217
2017-04-28 10:15:00,178.19,178.46,178.09,178.43,28858.34444558416,158.2124,158.4522,158.1237,158.4255,28858.3444
2017-04-28 10:20:00,178.44,178.67,178.34,178.46,14920.504667145347,158.4344,158.6386,158.3456,158.4522,14920.5047
2017-04-28 10:25:00,178.45,178.55,178.39,178.52,12401.271925325676,158.4433,158.5321,158.39,158.5054,12401.2719
2017-04-28 10:30:00,178.52,179.09,178.52,179.06,34463.0218483947,158.5054,159.0115,158.5054,158.9849,34463.0218
2017-04-28 10:35:00,179.15,179.42,179.11,179.42,54184.01887373064,159.0648,159.3045,159.0293,159.3045,54184.0189
2017-04-28 10:40:00,179.39,179.43,179.16,179.31,28071.597086880705,159.2779,159.3134,159.0737,159.2069,28071.5971
2017-04-28 10:45:00,179.36,179.42,179.23,179.3,27336.13703969638,159.2513,159.3045,159.1358,159.198,27336.137
2017-04-28 10:50:00,179.32,179.57,179.29,179.57,24585.08564981024,159.2158,159.4377,159.1891,159.4377,24585.0856
2017-04-28 10:55:00,179.55,179.57,179.27,179.34,39805.1082162273,159.42,159.4377,159.1714,159.2335,39805.1082
2017-04-28 11:00:00,179.35,179.41,179.27,179.3,42973.63832187917,159.2424,159.2957,159.1714,159.198,42973.6383
2017-04-28 11:05:00,179.3,179.3,178.97,179.19,37866.44784080418,159.198,159.198,158.905,159.1003,37866.4478
2017-04-28 11:10:00,179.16,179.36,179.15,179.31,41960.20104626115,159.0737,159.2513,159.0648,159.2069,41960.201
2017-04-28 11:15:00,179.26,179.26,178.85,179.01,35694.94307108421,159.1625,159.1625,158.7984,158.9405,35694.9431
2017-04-28 11:20:00,179.02,179.43,178.97,179.42,24618.935275412863,158.9494,159.3134,158.905,159.3045,24618.9353
2017-04-28 11:25:00,179.43,179.57,179.3,179.49,36088.82962355113,159.3134,159.4377,159.198,159.3667,36088.8296
2017-04-28 11:30:00,179.51,179.69,179.17,179.51,84879.47481793004,159.3845,159.5443,159.0826,159.3845,84879.4748
2017-04-28 11:35:00,179.48,179.51,179.1,179.3,57063.2885424146,159.3578,159.3845,159.0204,159.198,57063.2885
2017-04-28 11:40:00,179.3,179.39,179.15,179.16,26044.72253564468,159.198,159.2779,159.0648,159.0737,26044.7225
2017-04-28 11:45:00,179.16,179.28,179.01,179.28,21207.30331316032,159.0737,159.1802,158.9405,159.1802,21207.3033
2017-04-28 11:50:00,179.22,179.25,179.05,179.21,35047.69719971279,159.127,159.1536,158.976,159.1181,35047.6972
2017-04-28 11:55:00,179.24,179.32,179.17,179.19,8578.315724689712,159.1447,159.2158,159.0826,159.1003,8578.3157
2017-04-28 12:00:00,179.17,179.3,179.17,179.23,6155.503128526002,159.0826,159.198,159.0826,159.1358,6155.5031
2017-04-28 12:05:00,179.29,179.32,179.23,179.32,6052.928505487742,159.1891,159.2158,159.1358,159.2158,6052.9285
2017-04-28 12:10:00,179.32,179.32,179.12,179.21,10903.682428967071,159.2158,159.2158,159.0382,159.1181,10903.6824
2017-04-28 12:15:00,179.11,179.15,178.89,178.98,14309.159913837317,159.0293,159.0648,158.834,158.9139,14309.1599
2017-04-28 12:20:00,179.01,179.2,178.98,179.19,22520.25848805005,158.9405,159.1092,158.9139,159.1003,22520.2585
2017-04-28 12:25:00,179.22,179.25,179.06,179.12,7728.997845932916,159.127,159.1536,158.9849,159.0382,7728.9978
2017-04-28 12:30:00,179.15,179.35,179.12,179.3,26940.198994768693,159.0648,159.2424,159.0382,159.198,26940.199
2017-04-28 12:35:00,179.29,179.78,179.26,179.64,60225.66417068417,159.1891,159.6242,159.1625,159.4999,60225.6642
2017-04-28 12:40:00,179.62,179.78,179.59,179.7,37746.43553184942,159.4821,159.6242,159.4555,159.5532,37746.4355
2017-04-28 12:45:00,179.7,179.86,179.39,179.47,59977.43358293158,159.5532,159.6952,159.2779,159.3489,59977.4336
2017-04-28 12:50:00,179.5,179.75,179.49,179.62,30228.74140937532,159.3756,159.5975,159.3667,159.4821,30228.7414
2017-04-28 12:55:00,179.58,179.61,179.27,179.29,16380.141552979792,159.4466,159.4732,159.1714,159.1891,16380.1416
2017-04-28 13:00:00,179.32,179.59,179.31,179.49,11267.822340752897,159.2158,159.4555,159.2069,159.3667,11267.8223
2017-04-28 13:05:00,179.51,179.55,179.29,179.29,9238.896297056108,159.3845,159.42,159.1891,159.1891,9238.8963
2017-04-28 13:10:00,179.28,179.53,179.21,179.44,15293.876295004617,159.1802,159.4022,159.1181,159.3223,15293.8763
2017-04-28 13:15:00,179.37,179.37,179.18,179.23,13950.148733203405,159.2602,159.2602,159.0915,159.1358,13950.1487
2017-04-28 13:20:00,179.25,179.58,179.25,179.44,36319.62252538722,159.1536,159.4466,159.1536,159.3223,36319.6225
2017-04-28 13:25:00,179.46,179.74,179.46,179.64,21729.40814442507,159.3401,159.5887,159.3401,159.4999,21729.4081
2017-04-28 13:30:00,179.61,179.82,179.53,179.8,17685.916504256846,159.4732,159.6597,159.4022,159.6419,17685.9165
2017-04-28 13:35:00,179.78,180.06,179.68,180.04,43100.830854446605,159.6242,159.8728,159.5354,159.855,43100.8309
2017-04-28 13:40:00,180.04,180.06,179.79,179.79,55131.808390604165,159.855,159.8728,159.6331,159.6331,55131.8084
2017-04-28 13:45:00,179.79,180.25,179.77,180.24,20821.622730536463,159.6331,160.0415,159.6153,160.0326,20821.6227
2017-04-28 13:50:00,180.25,180.4,179.91,180.07,32218.68909631757,160.0415,160.1747,159.7396,159.8817,32218.6891
2017-04-28 13:55:00,180.1,180.34,179.91,180.17,58527.02841317058,159.9083,160.1214,159.7396,159.9705,58527.0284
2017-04-28 14:00:00,180.16,180.39,180.1,180.33,46578.11057544364,159.9616,160.1658,159.9083,160.1125,46578.1106
2017-04-28 14:05:00,180.3,180.43,180.04,180.14,49579.44404554313,160.0859,160.2013,159.855,159.9438,49579.444
2017-04-28 14:10:00,180.13,180.24,179.85,179.92,29580.46979177352,159.9349,160.0326,159.6863,159.7485,29580.4698
2017-04-28 14:15:00,179.89,180.03,179.87,179.89,18033.64447635655,159.7219,159.8462,159.7041,159.7219,18033.6445
2017-04-28 14:20:00,179.93,179.97,179.77,179.94,24584.05990357985,159.7574,159.7929,159.6153,159.7662,24584.0599
2017-04-28 14:25:00,179.92,180.19,179.9,180.16,15803.67217150477,159.7485,159.9882,159.7307,159.9616,15803.6722
2017-04-28 14:30:00,180.2,180.55,180.18,180.55,12431.01856600677,159.9971,160.3079,159.9793,160.3079,12431.0186
2017-04-28 14:35:00,180.56,180.66,180.33,180.57,44932.81362190994,160.3167,160.4055,160.1125,160.3256,44932.8136
2017-04-28 14:40:00,180.58,180.74,180.4,180.5,36176.01805313365,160.3345,160.4766,160.1747,160.2635,36176.0181
2017-04-28 14:45:00,180.51,180.54,180.35,180.42,10320.032823879372,160.2723,160.299,160.1303,160.1924,10320.0328
2017-04-28 14:50:00,180.4,180.65,180.31,180.64,23366.4991281157,160.1747,160.3966,160.0948,160.3878,23366.4991
2017-04-28 14:55:00,180.66,180.85,180.5,180.65,50486.20371320135,160.4055,160.5742,160.2635,160.3966,50486.2037
2017-04-28 15:00:00,180.65,180.9,180.62,180.79,54410.70879064519,160.3966,160.6186,160.37,160.5209,54410.7088
2017-04-28 15:05:00,180.76,180.97,180.72,180.94,39194.78920914965,160.4943,160.6808,160.4588,160.6541,39194.7892
2017-04-28 15:10:00,180.95,181.13,180.8,180.98,40237.97312544876,160.663,160.8228,160.5298,160.6896,40237.9731
2017-04-28 15:15:00,180.97,181.13,180.78,180.94,73567.54538927069,160.6808,160.8228,160.5121,160.6541,73567.5454
2017-04-28 15:20:00,180.97,181.16,180.8,181.09,32507.949533285464,160.6808,160.8495,160.5298,160.7873,32507.9495
2017-04-28 15:25:00,181.1,181.4,181.08,181.35,64330.70058467535,160.7962,161.0626,160.7784,161.0182,64330.7006
2017-04-28 15:30:00,181.34,181.34,181.04,181.3,60406.19550723151,161.0093,161.0093,160.7429,160.9738,60406.1955
2017-04-28 15:35:00,181.36,181.43,181.18,181.42,51881.21858652169,161.027,161.0892,160.8672,161.0803,51881.2186
2017-04-28 15:40:00,181.45,181.46,181.21,181.39,63507.02636167812,161.107,161.1158,160.8939,161.0537,63507.0264
2017-04-28 15:45:00,181.39,181.49,181.37,181.43,79400.96420145656,161.0537,161.1425,161.0359,161.0892,79400.9642
2017-04-28 15:50:00,181.42,181.56,181.36,181.56,116662.221766335,161.0803,161.2046,161.027,161.2046,116662.2218
2017-04-28 15:55:00,181.54,182.5,181.52,182.26,362519.2327418197,161.1869,162.0392,161.1691,161.8261,362519.2327
2017-05-01 09:30:00,181.7,182.92,181.7,182.31,77208.94450712894,161.3289,162.4121,161.3289,161.8705,77208.9445
2017-05-01 09:35:00,182.31,182.36,182.07,182.3,33980.92112011488,161.8705,161.9149,161.6574,161.8617,33980.9211
2017-05-01 09:40:00,182.34,182.48,181.33,181.42,35190.27592573597,161.8972,162.0215,161.0004,161.0803,35190.2759
2017-05-01 09:45:00,181.42,181.68,181.38,181.51,16426.30013334701,161.0803,161.3112,161.0448,161.1602,16426.3001
2017-05-01 09:50:00,181.48,181.78,181.48,181.58,45882.65463124423,161.1336,161.4,161.1336,161.2224,45882.6546
2017-05-01 09:55:00,181.58,181.62,181.54,181.58,37745.40978561904,161.2224,161.2579,161.1869,161.2224,37745.4098
2017-05-01 10:00:00,181.57,181.71,181.51,181.59,61446.30218483947,161.2135,161.3378,161.1602,161.2313,61446.3022
2017-05-01 10:05:00,181.56,181.67,181.06,181.06,28270.59185557493,161.2046,161.3023,160.7607,160.7607,28270.5919
2017-05-01 10:10:00,181.04,181.32,180.91,181.05,19817.417170991896,160.7429,160.9915,160.6275,160.7518,19817.4172
2017-05-01 10:15:00,181.05,181.11,180.89,181.08,14088.624474305056,160.7518,160.8051,160.6097,160.7784,14088.6245
2017-05-01 10:20:00,181.12,181.54,181.03,181.5,30827.77720791876,160.814,161.1869,160.734,161.1513,30827.7772
2017-05-01 10:25:00,181.46,181.49,181.18,181.38,26023.181864806647,161.1158,161.1425,160.8672,161.0448,26023.1819
2017-05-01 10:30:00,181.33,181.52,181.29,181.35,18347.522822853625,161.0004,161.1691,160.9649,161.0182,18347.5228
2017-05-01 10:35:00,181.35,181.47,181.31,181.36,30316.95558518822,161.0182,161.1247,160.9826,161.027,30316.9556
2017-05-01 10:40:00,181.38,181.86,181.38,181.84,45745.20463637296,161.0448,161.471,161.0448,161.4532,45745.2046
2017-05-01 10:45:00,181.84,181.84,181.45,181.65,32560.26259103497,161.4532,161.4532,161.107,161.2845,32560.2626
2017-05-01 10:50:00,181.69,181.77,181.58,181.75,25955.482613601394,161.32,161.3911,161.2224,161.3733,25955.4826
2017-05-01 10:55:00,181.69,181.91,181.67,181.71,49208.12391014463,161.32,161.5154,161.3023,161.3378,49208.1239
2017-05-01 11:00:00,181.66,181.71,181.34,181.42,29549.69740486204,161.2934,161.3378,161.0093,161.0803,29549.6974
2017-05-01 11:05:00,181.42,181.49,181.3,181.4,21328.34136834547,161.0803,161.1425,160.9738,161.0626,21328.3414
2017-05-01 11:10:00,181.37,181.45,181.2,181.32,10810.339522002256,161.0359,161.107,160.885,160.9915,10810.3395
2017-05-01 11:15:00,181.27,181.27,181.04,181.11,17613.08852189968,160.9471,160.9471,160.7429,160.8051,17613.0885
2017-05-01 11:20:00,181.12,181.16,180.99,181.05,12019.694327623343,160.814,160.8495,160.6985,160.7518,12019.6943
2017-05-01 11:25:00,181.11,181.23,180.99,181.03,14240.434916401682,160.8051,160.9116,160.6985,160.734,14240.4349
2017-05-01 11:30:00,181.02,181.13,180.8,181.0,22102.77977228433,160.7252,160.8228,160.5298,160.7074,22102.7798
2017-05-01 11:35:00,181.0,181.24,180.94,181.06,15207.713611652476,160.7074,160.9205,160.6541,160.7607,15207.7136
2017-05-01 11:40:00,181.05,181.12,181.0,181.07,22356.13909118884,160.7518,160.814,160.7074,160.7696,22356.1391
2017-05-01 11:45:00,181.11,181.24,181.1,181.24,8186.480664683557,160.8051,160.9205,160.7962,160.9205,8186.4807
2017-05-01 11:50:00,181.24,181.45,181.19,181.44,17651.041132423838,160.9205,161.107,160.8761,161.0981,17651.0411
2017-05-01 11:55:00,181.48,181.54,181.37,181.42,18415.22207405888,161.1336,161.1869,161.0359,161.0803,18415.2221
2017-05-01 12:00:00,181.37,181.56,181.3,181.49,56822.23817827469,161.0359,161.2046,160.9738,161.1425,56822.2382
2017-05-01 12:05:00,181.48,181.58,181.34,181.52,22125.34618935276,161.1336,161.2224,161.0093,161.1691,22125.3462
2017-05-01 12:10:00,181.45,181.52,181.37,181.43,14874.34608677813,161.107,161.1691,161.0359,161.0892,14874.3461
2017-05-01 12:15:00,181.45,181.46,181.15,181.32,96490.92214586111,161.107,161.1158,160.8406,160.9915,96490.9221
2017-05-01 12:20:00,181.25,181.28,181.13,181.21,11980.715970868809,160.9294,160.956,160.8228,160.8939,11980.716
2017-05-01 12:25:00,181.2,181.45,181.2,181.28,11505.795466201662,160.885,161.107,160.885,160.956,11505.7955
2017-05-01 12:30:00,181.28,181.31,181.22,181.26,8162.888501384757,160.956,160.9826,160.9027,160.9383,8162.8885
2017-05-01 12:35:00,181.24,181.46,181.19,181.29,16187.301261667862,160.9205,161.1158,160.8761,160.9649,16187.3013
2017-05-01 12:40:00,181.36,181.4,181.21,181.24,9532.259718945532,161.027,161.0626,160.8939,160.9205,9532.2597
2017-05-01 12:45:00,181.24,181.27,181.12,181.23,13172.633090573392,160.9205,160.9471,160.814,160.9116,13172.6331
2017-05-01 12:50:00,181.21,181.25,180.93,181.1,14822.033029028618,160.8939,160.9294,160.6453,160.7962,14822.033
2017-05-01 12:55:00,181.04,181.14,180.93,181.02,10742.640270797005,160.7429,160.8317,160.6453,160.7252,10742.6403
2017-05-01 13:00:00,181.06,181.12,180.9,180.96,9215.304133757309,160.7607,160.814,160.6186,160.6719,9215.3041
2017-05-01 13:05:00,180.93,181.04,180.87,180.94,10207.200738537284,160.6453,160.7429,160.592,160.6541,10207.2007
2017-05-01 13:10:00,180.98,181.16,180.84,180.86,17458.20084111191,160.6896,160.8495,160.5653,160.5831,17458.2008
2017-05-01 13:15:00,180.91,181.03,180.81,180.88,23997.333059801003,160.6275,160.734,160.5387,160.6009,23997.3331
2017-05-01 13:20:00,180.8,180.92,180.75,180.83,10121.038055185149,160.5298,160.6364,160.4854,160.5565,10121.0381
2017-05-01 13:25:00,180.8,180.86,180.47,180.66,17985.434403528565,160.5298,160.5831,160.2368,160.4055,17985.4344
2017-05-01 13:30:00,180.68,180.7,180.53,180.56,17653.092624884604,160.4233,160.441,160.2901,160.3167,17653.0926
2017-05-01 13:35:00,180.62,180.63,180.41,180.45,12015.591342701817,160.37,160.3789,160.1836,160.2191,12015.5913
2017-05-01 13:40:00,180.43,180.49,180.2,180.28,23578.828597804903,160.2013,160.2546,159.9971,160.0681,23578.8286
2017-05-01 13:45:00,180.29,180.68,180.29,180.66,13871.166273463945,160.077,160.4233,160.077,160.4055,13871.1663
2017-05-01 13:50:00,180.68,181.08,180.67,180.94,16548.36393476254,160.4233,160.7784,160.4144,160.6541,16548.3639
2017-05-01 13:55:00,180.88,180.92,180.66,180.75,15183.095702123292,160.6009,160.6364,160.4055,160.4854,15183.0957
2017-05-01 14:00:00,180.83,181.01,180.79,181.01,29618.42240229767,160.5565,160.7163,160.5209,160.7163,29618.4224
2017-05-01 14:05:00,181.01,181.15,181.01,181.11,13327.520771361163,160.7163,160.8406,160.7163,160.8051,13327.5208
2017-05-01 14:10:00,181.12,181.19,181.02,181.17,14288.644989229664,160.814,160.8761,160.7252,160.8583,14288.645
2017-05-01 14:15:00,181.19,181.41,181.06,181.27,15880.603138783465,160.8761,161.0714,160.7607,160.9471,15880.6031
2017-05-01 14:20:00,181.3,181.33,181.19,181.21,16427.32587957739,160.9738,161.0004,160.8761,160.8939,16427.3259
2017-05-01 14:25:00,181.23,181.45,181.19,181.44,30339.52200225664,160.9116,161.107,160.8761,161.0981,30339.522
2017-05-01 14:30:00,181.41,181.51,181.4,181.47,15037.439737408964,161.0714,161.1602,161.0626,161.1247,15037.4397
2017-05-01 14:35:00,181.46,181.69,181.45,181.68,13269.053236229356,161.1158,161.32,161.107,161.3112,13269.0532
2017-05-01 14:40:00,181.65,181.66,181.38,181.43,16106.267309467636,161.2845,161.2934,161.0448,161.0892,16106.2673
2017-05-01 14:45:00,181.4,181.61,181.25,181.55,29443.019796902245,161.0626,161.249,160.9294,161.1957,29443.0198
2017-05-01 14:50:00,181.58,181.8,181.55,181.72,15201.55913427018,161.2224,161.4177,161.1957,161.3467,15201.5591
2017-05-01 14:55:00,181.69,181.7,181.48,181.61,18329.059390706738,161.32,161.3289,161.1336,161.249,18329.0594
2017-05-01 15:00:00,181.61,181.76,181.58,181.63,12363.319314801518,161.249,161.3822,161.2224,161.2668,12363.3193
2017-05-01 15:05:00,181.62,181.69,181.52,181.57,17904.40045132834,161.2579,161.32,161.1691,161.2135,17904.4005
2017-05-01 15:10:00,181.58,181.76,181.55,181.76,16795.568776284745,161.2224,161.3822,161.1957,161.3822,16795.5688
2017-05-01 15:15:00,181.76,181.76,181.7,181.72,22983.89578418299,161.3822,161.3822,161.3289,161.3467,22983.8958
2017-05-01 15:20:00,181.69,181.71,181.52,181.7,17542.312032003283,161.32,161.3378,161.1691,161.3289,17542.312
2017-05-01 15:25:00,181.7,181.76,181.69,181.75,28318.80192840291,161.3289,161.3822,161.32,161.3733,28318.8019
2017-05-01 15:30:00,181.74,181.9,181.69,181.85,39191.711970458506,161.3644,161.5065,161.32,161.4621,39191.712
2017-05-01 15:35:00,181.89,181.9,181.74,181.8,31806.339111703765,161.4976,161.5065,161.3644,161.4177,31806.3391
2017-05-01 15:40:00,181.8,181.88,181.74,181.78,44527.64386090881,161.4177,161.4887,161.3644,161.4,44527.6439
2017-05-01 15:45:00,181.77,181.86,181.74,181.8,42208.43163401375,161.3911,161.471,161.3644,161.4177,42208.4316
2017-05-01 15:50:00,181.8,181.94,181.72,181.89,49334.29069648169,161.4177,161.542,161.3467,161.4976,49334.2907
2017-05-01 15:55:00,181.91,181.91,181.59,181.8,90856.49810236949,161.5154,161.5154,161.2313,161.4177,90856.4981
2017-05-02 09:30:00,180.86,181.7,179.87,180.09,94089.65022053543,160.5831,161.3289,159.7041,159.8994,94089.6502
2017-05-02 09:35:00,180.1,180.97,179.6,180.11,98732.1776592471,159.9083,160.6808,159.4644,159.9172,98732.1777
2017-05-02 09:40:00,180.33,180.33,179.38,179.53,55246.691968407016,160.1125,160.1125,159.269,159.4022,55246.692
2017-05-02 09:45:00,179.51,179.58,178.9,179.04,71495.53800389783,159.3845,159.4466,158.8428,158.9671,71495.538
2017-05-02 09:50:00,179.04,179.31,178.78,178.82,30934.45481587855,158.9671,159.2069,158.7363,158.7718,30934.4548
2017-05-02 09:55:00,178.8,179.05,178.42,178.95,98065.4426094984,158.7541,158.976,158.4167,158.8872,98065.4426
2017-05-02 10:00:00,178.87,178.96,178.62,178.79,88160.83700892399,158.8162,158.8961,158.5942,158.7452,88160.837
2017-05-02 10:05:00,178.71,179.12,178.66,178.79,52774.64355318494,158.6741,159.0382,158.6298,158.7452,52774.6436
2017-05-02 10:10:00,178.75,179.02,178.67,178.7,45547.23561390911,158.7097,158.9494,158.6386,158.6653,45547.2356
2017-05-02 10:15:00,178.77,178.9,178.62,178.88,46297.0561083188,158.7274,158.8428,158.5942,158.8251,46297.0561
2017-05-02 10:20:00,178.9,179.17,178.8,178.9,57328.9568160837,158.8428,159.0826,158.7541,158.8428,57328.9568
2017-05-02 10:25:00,178.93,179.53,178.93,179.41,42633.09057339214,158.8695,159.4022,158.8695,159.2957,42633.0906
2017-05-02 10:30:00,179.38,179.38,179.03,179.31,37157.657195609805,159.269,159.269,158.9583,159.2069,37157.6572
2017-05-02 10:35:00,179.31,179.35,179.03,179.16,20856.498102369475,159.2069,159.2424,158.9583,159.0737,20856.4981
2017-05-02 10:40:00,179.18,179.26,179.08,179.11,24954.35429274797,159.0915,159.1625,159.0027,159.0293,24954.3543
2017-05-02 10:45:00,179.14,179.48,179.14,179.38,50181.55708277772,159.0559,159.3578,159.0559,159.269,50181.5571
2017-05-02 10:50:00,179.41,179.63,179.32,179.59,20822.648476766848,159.2957,159.491,159.2158,159.4555,20822.6485
2017-05-02 10:55:00,179.58,180.2,179.58,180.14,44800.49235819058,159.4466,159.9971,159.4466,159.9438,44800.4924
2017-05-02 11:00:00,180.12,180.56,180.08,180.12,82400.2461790953,159.9261,160.3167,159.8905,159.9261,82400.2462
2017-05-02 11:05:00,180.14,180.31,179.78,179.82,42649.50251307826,159.9438,160.0948,159.6242,159.6597,42649.5025
2017-05-02 11:10:00,179.8,179.81,179.41,179.56,23865.01179608165,159.6419,159.6508,159.2957,159.4288,23865.0118
2017-05-02 11:15:00,179.47,180.05,179.46,179.98,31015.488768078776,159.3489,159.8639,159.3401,159.8018,31015.4888
2017-05-02 11:20:00,180.0,180.27,179.62,179.62,33015.693917324854,159.8195,160.0592,159.4821,159.4821,33015.6939
2017-05-02 11:25:00,179.57,179.6,179.21,179.25,8853.215714432248,159.4377,159.4644,159.1181,159.1536,8853.2157
2017-05-02 11:30:00,179.22,179.44,179.22,179.42,11801.21038055185,159.127,159.3223,159.127,159.3045,11801.2104
2017-05-02 11:35:00,179.39,179.82,179.39,179.73,45725.71545799569,159.2779,159.6597,159.2779,159.5798,45725.7155
2017-05-02 11:40:00,179.7,179.97,179.64,179.71,9953.841419632785,159.5532,159.7929,159.4999,159.562,9953.8414
2017-05-02 11:45:00,179.66,180.09,179.53,180.09,22696.686839675865,159.5176,159.8994,159.4022,159.8994,22696.6868
2017-05-02 11:50:00,180.05,180.1,179.9,180.02,29090.16309365063,159.8639,159.9083,159.7307,159.8373,29090.1631
2017-05-02 11:55:00,180.03,180.16,179.93,179.96,15046.671453482408,159.8462,159.9616,159.7574,159.784,15046.6715
2017-05-02 12:00:00,179.99,180.13,179.9,179.92,10571.340650323107,159.8106,159.9349,159.7307,159.7485,10571.3407
2017-05-02 12:05:00,179.89,179.89,179.55,179.55,8314.698943481382,159.7219,159.7219,159.42,159.42,8314.6989
2017-05-02 12:10:00,179.58,179.72,179.52,179.71,27838.752692583854,159.4466,159.5709,159.3933,159.562,27838.7527
2017-05-02 12:15:00,179.7,179.86,179.69,179.8,11774.540978561903,159.5532,159.6952,159.5443,159.6419,11774.541
2017-05-02 12:20:00,179.77,180.02,179.68,179.93,10417.47871576572,159.6153,159.8373,159.5354,159.7574,10417.4787
2017-05-02 12:25:00,179.91,180.0,179.86,179.89,10293.363421889424,159.7396,159.8195,159.6952,159.7219,10293.3634
2017-05-02 12:30:00,179.96,180.03,179.95,179.98,5004.615858036722,159.784,159.8462,159.7751,159.8018,5004.6159
2017-05-02 12:35:00,179.95,180.15,179.95,180.1,10193.866037542311,159.7751,159.9527,159.7751,159.9083,10193.866
2017-05-02 12:40:00,180.1,180.36,180.04,180.27,32364.345061031898,159.9083,160.1392,159.855,160.0592,32364.3451
2017-05-02 12:45:00,180.31,180.58,180.29,180.51,26151.40014360447,160.0948,160.3345,160.077,160.2723,26151.4001
2017-05-02 12:50:00,180.48,180.64,180.38,180.41,24397.37408965022,160.2457,160.3878,160.1569,160.1836,24397.3741
2017-05-02 12:55:00,180.41,180.61,180.39,180.5,20210.27797722844,160.1836,160.3611,160.1658,160.2635,20210.278
2017-05-02 13:00:00,180.53,180.63,180.47,180.59,14961.534516360653,160.2901,160.3789,160.2368,160.3434,14961.5345
2017-05-02 13:05:00,180.58,180.62,180.45,180.48,13815.775977023284,160.3345,160.37,160.2191,160.2457,13815.776
2017-05-02 13:10:00,180.45,180.59,180.45,180.56,12450.507744384038,160.2191,160.3434,160.2191,160.3167,12450.5077
2017-05-02 13:15:00,180.54,180.74,180.47,180.72,23398.297261257565,160.299,160.4766,160.2368,160.4588,23398.2973
2017-05-02 13:20:00,180.73,180.73,180.37,180.37,10486.203713201354,160.4677,160.4677,160.148,160.148,10486.2037
2017-05-02 13:25:00,180.37,180.53,180.34,180.48,10350.80521079085,160.148,160.2901,160.1214,160.2457,10350.8052
2017-05-02 13:30:00,180.49,180.61,180.45,180.61,15668.273669094266,160.2546,160.3611,160.2191,160.3611,15668.2737
2017-05-02 13:35:00,180.62,180.62,180.38,180.38,12533.59318904503,160.37,160.37,160.1569,160.1569,12533.5932
2017-05-02 13:40:00,180.36,180.57,180.34,180.57,18596.7791568366,160.1392,160.3256,160.1214,160.3256,18596.7792
2017-05-02 13:45:00,180.6,180.74,180.54,180.74,23410.606216022155,160.3523,160.4766,160.299,160.4766,23410.6062
2017-05-02 13:50:00,180.77,180.8,180.66,180.74,15796.491947892093,160.5032,160.5298,160.4055,160.4766,15796.4919
2017-05-02 13:55:00,180.71,180.71,180.41,180.52,8473.689609190686,160.4499,160.4499,160.1836,160.2812,8473.6896
2017-05-02 14:00:00,180.52,180.55,180.43,180.54,17184.326597599753,160.2812,160.3079,160.2013,160.299,17184.3266
2017-05-02 14:05:00,180.54,180.55,180.16,180.26,19090.16309365063,160.299,160.3079,159.9616,160.0504,19090.1631
2017-05-02 14:10:00,180.26,180.27,180.01,180.04,16689.91691455534,160.0504,160.0592,159.8284,159.855,16689.9169
2017-05-02 14:15:00,180.04,180.29,180.01,180.26,34433.27520771361,159.855,160.077,159.8284,160.0504,34433.2752
2017-05-02 14:20:00,180.27,180.43,180.2,180.41,33882.44948199816,160.0592,160.2013,159.9971,160.1836,33882.4495
2017-05-02 14:25:00,180.41,180.42,180.29,180.4,41815.57082777721,160.1836,160.1924,160.077,160.1747,41815.5708
2017-05-02 14:30:00,180.38,180.42,180.28,180.36,14970.766232434094,160.1569,160.1924,160.0681,160.1392,14970.7662
2017-05-02 14:35:00,180.36,180.4,180.13,180.27,51049.3383936814,160.1392,160.1747,159.9349,160.0592,51049.3384
2017-05-02 14:40:00,180.28,180.4,180.22,180.3,29403.015693917325,160.0681,160.1747,160.0149,160.0859,29403.0157
2017-05-02 14:45:00,180.25,180.41,180.21,180.33,32887.47563852703,160.0415,160.1836,160.006,160.1125,32887.4756
2017-05-02 14:50:00,180.36,180.36,180.22,180.23,34842.54795363627,160.1392,160.1392,160.0149,160.0237,34842.548
2017-05-02 14:55:00,180.24,180.28,180.13,180.18,26521.69453277259,160.0326,160.0681,159.9349,159.9793,26521.6945
2017-05-02 15:00:00,180.19,180.37,180.17,180.31,33775.771874038364,159.9882,160.148,159.9705,160.0948,33775.7719
2017-05-02 15:05:00,180.35,180.48,180.32,180.48,17097.13816801723,160.1303,160.2457,160.1036,160.2457,17097.1382
2017-05-02 15:10:00,180.46,180.59,180.41,180.53,24478.408041850445,160.2279,160.3434,160.1836,160.2901,24478.408
2017-05-02 15:15:00,180.51,180.6,180.4,180.41,16185.249769207096,160.2723,160.3523,160.1747,160.1836,16185.2498
2017-05-02 15:20:00,180.4,180.59,180.4,180.41,28043.901938660376,160.1747,160.3434,160.1747,160.1836,28043.9019
2017-05-02 15:25:00,180.41,180.43,180.17,180.25,31743.768591650423,160.1836,160.2013,159.9705,160.0415,31743.7686
2017-05-02 15:30:00,180.2,180.26,180.1,180.19,29634.83434198379,159.9971,160.0504,159.9083,159.9882,29634.8343
2017-05-02 15:35:00,180.19,180.4,180.13,180.4,25181.04420966253,159.9882,160.1747,159.9349,160.1747,25181.0442
2017-05-02 15:40:00,180.4,180.55,180.32,180.46,35705.20053338804,160.1747,160.3079,160.1036,160.2279,35705.2005
2017-05-02 15:45:00,180.48,180.5,180.15,180.2,45387.21920196944,160.2457,160.2635,159.9527,159.9971,45387.2192
2017-05-02 15:50:00,180.19,180.35,180.14,180.35,62475.12565391322,159.9882,160.1303,159.9438,160.1303,62475.1257
2017-05-02 15:55:00,180.34,180.75,180.31,180.65,111951.99507641808,160.1214,160.4854,160.0948,160.3966,111951.9951
2017-05-03 09:30:00,180.2,180.68,179.41,179.66,28961.944814852803,159.9971,160.4233,159.2957,159.5176,28961.9448
2017-05-03 09:35:00,179.66,179.67,179.13,179.43,32858.75474407632,159.5176,159.5265,159.0471,159.3134,32858.7547
2017-05-03 09:40:00,179.36,179.44,179.14,179.25,118957.84182993128,159.2513,159.3223,159.0559,159.1536,118957.8418
2017-05-03 09:45:00,179.39,179.44,178.67,178.67,110104.62611549902,159.2779,159.3223,158.6386,158.6386,110104.6261
2017-05-03 09:50:00,178.7,178.81,178.41,178.47,45065.13488562929,158.6653,158.7629,158.4078,158.4611,45065.1349
2017-05-03 09:55:00,178.51,178.75,178.4,178.48,115281.56734024,158.4966,158.7097,158.3989,158.4699,115281.5673
2017-05-03 10:00:00,178.47,178.72,178.16,178.69,71204.22607446917,158.4611,158.683,158.1858,158.6564,71204.2261
2017-05-03 10:05:00,178.63,179.02,178.57,178.97,48241.870961124216,158.6031,158.9494,158.5498,158.905,48241.871
2017-05-03 10:10:00,178.97,179.17,178.8,178.84,27878.756795568774,158.905,159.0826,158.7541,158.7896,27878.7568
2017-05-03 10:15:00,178.82,179.06,178.69,179.01,28160.83700892399,158.7718,158.9849,158.6564,158.9405,28160.837
2017-05-03 10:20:00,178.96,179.05,178.78,179.05,18138.270591855573,158.8961,158.976,158.7363,158.976,18138.2706
2017-05-03 10:25:00,179.06,179.2,178.82,179.2,10497.486921735564,158.9849,159.1092,158.7718,159.1092,10497.4869
2017-05-03 10:30:00,179.14,179.14,178.89,179.08,6019.078879885116,159.0559,159.0559,158.834,159.0027,6019.0789
2017-05-03 10:35:00,179.04,179.04,178.82,178.94,28971.17653092625,158.9671,158.9671,158.7718,158.8784,28971.1765
2017-05-03 10:40:00,178.92,178.98,178.62,178.62,14682.531541696584,158.8606,158.9139,158.5942,158.5942,14682.5315
2017-05-03 10:45:00,178.61,178.62,177.93,177.97,16379.115806749409,158.5854,158.5942,157.9816,158.0171,16379.1158
2017-05-03 10:50:00,177.92,178.41,177.92,178.37,48404.96461175505,157.9727,158.4078,157.9727,158.3723,48404.9646
2017-05-03 10:55:00,178.31,178.41,178.2,178.38,15704.174787157655,158.319,158.4078,158.2213,158.3811,15704.1748
2017-05-03 11:00:00,178.37,178.75,178.37,178.69,14770.745717509488,158.3723,158.7097,158.3723,158.6564,14770.7457
2017-05-03 11:05:00,178.71,178.84,178.62,178.75,13931.685301056516,158.6741,158.7896,158.5942,158.7097,13931.6853
2017-05-03 11:10:00,178.75,178.75,178.46,178.47,9231.71607344343,158.7097,158.7097,158.4522,158.4611,9231.7161
2017-05-03 11:15:00,178.47,178.47,178.14,178.32,18197.76387321777,158.4611,158.4611,158.1681,158.3279,18197.7639
2017-05-03 11:20:00,178.35,178.42,178.17,178.34,28978.356754538927,158.3545,158.4167,158.1947,158.3456,28978.3568
2017-05-03 11:25:00,178.34,178.46,178.3,178.34,21861.729408144423,158.3456,158.4522,158.3101,158.3456,21861.7294
2017-05-03 11:30:00,178.42,178.47,178.3,178.3,15322.597189455328,158.4167,158.4611,158.3101,158.3101,15322.5972
2017-05-03 11:35:00,178.33,178.6,178.32,178.57,13945.020002051491,158.3367,158.5765,158.3279,158.5498,13945.02
2017-05-03 11:40:00,178.63,178.88,178.55,178.8,50028.72089445071,158.6031,158.8251,158.5321,158.7541,50028.7209
2017-05-03 11:45:00,178.75,179.0,178.7,178.89,25024.105036413992,158.7097,158.9316,158.6653,158.834,25024.105
2017-05-03 11:50:00,178.89,178.89,178.65,178.72,11323.212637193556,158.834,158.834,158.6209,158.683,11323.2126
2017-05-03 11:55:00,178.74,178.79,178.52,178.54,6898.143399323008,158.7008,158.7452,158.5054,158.5232,6898.1434
2017-05-03 12:00:00,178.55,178.69,178.55,178.67,8178.274694840496,158.5321,158.6564,158.5321,158.6386,8178.2747
2017-05-03 12:05:00,178.69,178.74,178.6,178.68,4710.226689916914,158.6564,158.7008,158.5765,158.6475,4710.2267
2017-05-03 12:10:00,178.64,178.84,178.57,178.69,13347.009949738434,158.612,158.7896,158.5498,158.6564,13347.0099
2017-05-03 12:15:00,178.64,178.74,178.64,178.72,4349.164016822238,158.612,158.7008,158.612,158.683,4349.164
2017-05-03 12:20:00,178.66,178.77,178.62,178.76,10932.403323417786,158.6298,158.7274,158.5942,158.7185,10932.4033
2017-05-03 12:25:00,178.75,178.91,178.71,178.82,9155.810852395118,158.7097,158.8517,158.6741,158.7718,9155.8109
2017-05-03 12:30:00,178.83,179.04,178.83,179.04,35440.55800594933,158.7807,158.9671,158.7807,158.9671,35440.558
2017-05-03 12:35:00,179.03,179.45,179.03,179.45,39701.50784695866,158.9583,159.3312,158.9583,159.3312,39701.5078
2017-05-03 12:40:00,179.4,179.45,179.23,179.36,19104.523540875987,159.2868,159.3312,159.1358,159.2513,19104.5235
2017-05-03 12:45:00,179.33,179.48,179.13,179.48,52962.35511334496,159.2246,159.3578,159.0471,159.3578,52962.3551
2017-05-03 12:50:00,179.45,179.5,179.26,179.29,26604.779977433584,159.3312,159.3756,159.1625,159.1891,26604.78
2017-05-03 12:55:00,179.3,179.37,179.27,179.37,14158.375217971074,159.198,159.2602,159.1714,159.2602,14158.3752
2017-05-03 13:00:00,179.31,179.41,179.3,179.39,11284.23428043902,159.2069,159.2957,159.198,159.2779,11284.2343
2017-05-03 13:05:00,179.38,179.46,179.29,179.38,25634.42404349164,159.269,159.3401,159.1891,159.269,25634.424
2017-05-03 13:10:00,179.39,179.54,179.39,179.47,7253.051595035388,159.2779,159.4111,159.2779,159.3489,7253.0516
2017-05-03 13:15:00,179.49,179.72,179.49,179.72,16160.631859677917,159.3667,159.5709,159.3667,159.5709,16160.6319
2017-05-03 13:20:00,179.75,179.96,179.75,179.87,22223.817827469484,159.5975,159.784,159.5975,159.7041,22223.8178
2017-05-03 13:25:00,179.81,180.02,179.74,180.01,36319.62252538722,159.6508,159.8373,159.5887,159.8284,36319.6225
2017-05-03 13:30:00,179.94,180.01,179.83,179.95,31467.842855677503,159.7662,159.8284,159.6686,159.7751,31467.8429
2017-05-03 13:35:00,179.88,179.98,179.84,179.87,14941.019591753,159.713,159.8018,159.6775,159.7041,14941.0196
2017-05-03 13:40:00,179.87,179.98,179.78,179.85,25485.69084008616,159.7041,159.8018,159.6242,159.6863,25485.6908
2017-05-03 13:45:00,179.84,179.92,179.53,179.61,13981.946866345266,159.6775,159.7485,159.4022,159.4732,13981.9469
2017-05-03 13:50:00,179.53,179.56,179.45,179.51,7993.640373371628,159.4022,159.4288,159.3312,159.3845,7993.6404
2017-05-03 13:55:00,179.49,179.68,179.35,179.42,15605.703149040926,159.3667,159.5354,159.2424,159.3045,15605.7031
2017-05-03 14:00:00,179.32,179.58,178.86,179.36,23920.40209252231,159.2158,159.4466,158.8073,159.2513,23920.4021
2017-05-03 14:05:00,179.38,179.43,179.27,179.35,21744.79433788081,159.269,159.3134,159.1714,159.2424,21744.7943
2017-05-03 14:10:00,179.32,179.49,179.31,179.37,29022.463842445377,159.2158,159.3667,159.2069,159.2602,29022.4638
2017-05-03 14:15:00,179.38,179.41,179.26,179.35,39447.122781823775,159.269,159.2957,159.1625,159.2424,39447.1228
2017-05-03 14:20:00,179.37,179.42,179.34,179.41,12206.38014155298,159.2602,159.3045,159.2335,159.2957,12206.3801
2017-05-03 14:25:00,179.39,179.43,179.32,179.33,58579.341470920095,159.2779,159.3134,159.2158,159.2246,58579.3415
2017-05-03 14:30:00,179.37,179.44,179.35,179.4,17398.707559749717,159.2602,159.3223,159.2424,159.2868,17398.7076
2017-05-03 14:35:00,179.36,179.41,178.94,178.94,16492.973638321877,159.2513,159.2957,158.8784,158.8784,16492.9736
2017-05-03 14:40:00,179.0,179.22,178.77,178.94,20725.2025848805,158.9316,159.127,158.7274,158.8784,20725.2026
2017-05-03 14:45:00,178.98,179.32,178.94,179.26,21738.63986049851,158.9139,159.2158,158.8784,159.1625,21738.6399
2017-05-03 14:50:00,179.19,179.19,178.91,178.97,10361.062673094675,159.1003,159.1003,158.8517,158.905,10361.0627
2017-05-03 14:55:00,178.94,179.01,178.88,178.89,13565.493896809929,158.8784,158.9405,158.8251,158.834,13565.4939
2017-05-03 15:00:00,178.9,178.95,178.78,178.83,11178.582418709611,158.8428,158.8872,158.7363,158.7807,11178.5824
2017-05-03 15:05:00,178.83,178.93,178.77,178.87,21226.79249153759,158.7807,158.8695,158.7274,158.8162,21226.7925
2017-05-03 15:10:00,178.86,179.04,178.73,178.95,25199.50764180941,158.8073,158.9671,158.6919,158.8872,25199.5076
2017-05-03 15:15:00,178.95,179.02,178.89,178.94,17461.278079803054,158.8872,158.9494,158.834,158.8784,17461.2781
2017-05-03 15:20:00,178.95,178.98,178.89,178.92,18859.370191814545,158.8872,158.9139,158.834,158.8606,18859.3702
2017-05-03 15:25:00,178.92,178.99,178.92,178.98,20713.91937634629,158.8606,158.9228,158.8606,158.9139,20713.9194
2017-05-03 15:30:00,178.97,179.1,178.92,178.94,26809.929223510106,158.905,159.0204,158.8606,158.8784,26809.9292
2017-05-03 15:35:00,178.93,178.99,178.89,178.93,22362.29356857113,158.8695,158.9228,158.834,158.8695,22362.2936
2017-05-03 15:40:00,178.92,178.97,178.8,178.86,36526.8232639245,158.8606,158.905,158.7541,158.8073,36526.8233
2017-05-03 15:45:00,178.86,178.96,178.78,178.93,32739.76818135193,158.8073,158.8961,158.7363,158.8695,32739.7682
2017-05-03 15:50:00,178.98,179.02,178.85,178.97,41106.78018258283,158.9139,158.9494,158.7984,158.905,41106.7802
2017-05-03 15:55:00,178.98,179.07,178.86,179.03,107416.14524566622,158.9139,158.9938,158.8073,158.9583,107416.1452
2017-05-04 09:30:00,179.04,179.09,178.42,178.7,16547.338188532158,158.9671,159.0115,158.4167,158.6653,16547.3382
2017-05-04 09:35:00,178.62,179.11,178.62,179.11,13837.316647861318,158.5942,159.0293,158.5942,159.0293,13837.3166
2017-05-04 09:40:00,179.16,179.23,178.77,179.04,5752.384859985639,159.0737,159.1358,158.7274,158.9671,5752.3849
2017-05-04 09:45:00,178.97,179.13,178.74,179.1,8512.667965945226,158.905,159.0471,158.7008,159.0204,8512.668
2017-05-04 09:50:00,179.01,179.15,178.92,178.92,13253.667042773615,158.9405,159.0648,158.8606,158.8606,13253.667
2017-05-04 09:55:00,178.93,179.04,178.89,179.04,7195.609806133963,158.8695,158.9671,158.834,158.9671,7195.6098
2017-05-04 10:00:00,178.97,179.22,178.91,179.17,16459.124012719254,158.905,159.127,158.8517,159.0826,16459.124
2017-05-04 10:05:00,179.11,179.39,179.03,179.34,16578.110575443636,159.0293,159.2779,158.9583,159.2335,16578.1106
2017-05-04 10:10:00,179.35,179.39,178.96,179.13,17259.206072417684,159.2424,159.2779,158.8961,159.0471,17259.2061
2017-05-04 10:15:00,179.2,179.56,179.17,179.38,16309.365063083393,159.1092,159.4288,159.0826,159.269,16309.3651
2017-05-04 10:20:00,179.4,179.5,179.15,179.38,20227.715663144936,159.2868,159.3756,159.0648,159.269,20227.7157
2017-05-04 10:25:00,179.39,179.47,179.29,179.32,7936.198584470202,159.2779,159.3489,159.1891,159.2158,7936.1986
2017-05-04 10:30:00,179.35,179.55,179.31,179.44,19776.38732177659,159.2424,159.42,159.2069,159.3223,19776.3873
2017-05-04 10:35:00,179.41,179.44,179.26,179.33,16643.75833418812,159.2957,159.3223,159.1625,159.2246,16643.7583
2017-05-04 10:40:00,179.24,179.28,178.91,179.0,11987.896194481486,159.1447,159.1802,158.8517,158.9316,11987.8962
2017-05-04 10:45:00,178.99,179.17,178.81,178.95,13834.23940917017,158.9228,159.0826,158.7629,158.8872,13834.2394
2017-05-04 10:50:00,178.95,179.0,178.57,178.62,11840.18873730639,158.8872,158.9316,158.5498,158.5942,11840.1887
2017-05-04 10:55:00,178.5,178.58,178.48,178.54,8967.073546004718,158.4877,158.5587,158.4699,158.5232,8967.0735
2017-05-04 11:00:00,178.53,178.59,178.38,178.38,9963.073135706223,158.5143,158.5676,158.3811,158.3811,9963.0731
2017-05-04 11:05:00,178.31,178.38,178.24,178.24,8821.417581290389,158.319,158.3811,158.2568,158.2568,8821.4176
2017-05-04 11:10:00,178.23,178.5,178.19,178.43,16340.13744999487,158.248,158.4877,158.2124,158.4255,16340.1374
2017-05-04 11:15:00,178.43,178.46,178.29,178.44,9739.46045748282,158.4255,158.4522,158.3012,158.4344,9739.4605
2017-05-04 11:20:00,178.4,178.51,178.33,178.51,15997.53820904708,158.3989,158.4966,158.3367,158.4966,15997.5382
2017-05-04 11:25:00,178.47,178.57,178.4,178.47,17728.997845932914,158.4611,158.5498,158.3989,158.4611,17728.9978
2017-05-04 11:30:00,178.48,178.5,178.4,178.46,8205.969843060826,158.4699,158.4877,158.3989,158.4522,8205.9698
2017-05-04 11:35:00,178.45,178.52,178.39,178.5,9385.57800800082,158.4433,158.5054,158.39,158.4877,9385.578
2017-05-04 11:40:00,178.5,178.66,178.49,178.66,3196.225253872192,158.4877,158.6298,158.4788,158.6298,3196.2253
2017-05-04 11:45:00,178.69,178.85,178.69,178.85,4279.413273156221,158.6564,158.7984,158.6564,158.7984,4279.4133
2017-05-04 11:50:00,178.82,179.06,178.76,178.97,20817.519745614933,158.7718,158.9849,158.7185,158.905,20817.5197
2017-05-04 11:55:00,179.01,179.05,178.86,178.99,23052.620781618625,158.9405,158.976,158.8073,158.9228,23052.6208
2017-05-04 12:00:00,178.92,178.98,178.64,178.64,50422.60744691763,158.8606,158.9139,158.612,158.612,50422.6074
2017-05-04 12:05:00,178.64,178.97,178.59,178.95,40938.55780080008,158.612,158.905,158.5676,158.8872,40938.5578
2017-05-04 12:10:00,178.95,178.95,178.82,178.86,18373.16647861319,158.8872,158.8872,158.7718,158.8073,18373.1665
2017-05-04 12:15:00,178.86,178.96,178.85,178.86,42595.13796286799,158.8073,158.8961,158.7984,158.8073,42595.138
2017-05-04 12:20:00,178.85,178.94,178.85,178.92,20663.657811057543,158.7984,158.8784,158.7984,158.8606,20663.6578
2017-05-04 12:25:00,178.92,179.01,178.79,178.79,12605.395425171811,158.8606,158.9405,158.7452,158.7452,12605.3954
2017-05-04 12:30:00,178.77,178.83,178.69,178.83,10505.692891578625,158.7274,158.7807,158.6564,158.7807,10505.6929
2017-05-04 12:35:00,178.83,178.91,178.8,178.87,2484.357369986665,158.7807,158.8517,158.7541,158.8162,2484.3574
2017-05-04 12:40:00,178.87,178.9,178.78,178.87,6276.54118371115,158.8162,158.8428,158.7363,158.8162,6276.5412
2017-05-04 12:45:00,178.86,179.09,178.86,178.91,9147.604882552056,158.8073,159.0115,158.8073,158.8517,9147.6049
2017-05-04 12:50:00,178.92,179.05,178.92,178.98,6519.643040311827,158.8606,158.976,158.8606,158.9139,6519.643
2017-05-04 12:55:00,178.99,179.04,178.89,178.96,10840.086162683352,158.9228,158.9671,158.834,158.8961,10840.0862
2017-05-04 13:00:00,179.0,179.12,178.94,179.08,6303.210585701097,158.9316,159.0382,158.8784,159.0027,6303.2106
2017-05-04 13:05:00,179.1,179.19,179.04,179.07,13068.006975074366,159.0204,159.1003,158.9671,158.9938,13068.007
2017-05-04 13:10:00,179.03,179.2,179.03,179.09,7837.726946353472,158.9583,159.1092,158.9583,159.0115,7837.7269
2017-05-04 13:15:00,179.03,179.15,178.99,179.04,6702.22586931993,158.9583,159.0648,158.9228,158.9671,6702.2259
2017-05-04 13:20:00,179.07,179.4,179.07,179.29,69267.61719150681,158.9938,159.2868,158.9938,159.1891,69267.6172
2017-05-04 13:25:00,179.25,179.41,179.22,179.38,91604.2671043184,159.1536,159.2957,159.127,159.269,91604.2671
2017-05-04 13:30:00,179.38,179.47,179.24,179.39,101535.54210688276,159.269,159.3489,159.1447,159.2779,101535.5421
2017-05-04 13:35:00,179.39,179.49,179.28,179.33,22110.985742127395,159.2779,159.3667,159.1802,159.2246,22110.9857
2017-05-04 13:40:00,179.33,179.39,179.31,179.37,21732.48538311621,159.2246,159.2779,159.2069,159.2602,21732.4854
2017-05-04 13:45:00,179.35,179.58,179.35,179.58,5026.156528874756,159.2424,159.4466,159.2424,159.4466,5026.1565
2017-05-04 13:50:00,179.59,179.59,179.39,179.39,5056.928915786234,159.4555,159.4555,159.2779,159.2779,5056.9289
2017-05-04 13:55:00,179.4,179.5,179.35,179.41,5904.195302082265,159.2868,159.3756,159.2424,159.2957,5904.1953
2017-05-04 14:00:00,179.44,179.64,179.43,179.55,4690.737511539645,159.3223,159.4999,159.3134,159.42,4690.7375
2017-05-04 14:05:00,179.55,179.61,179.49,179.61,6598.625500051287,159.42,159.4732,159.3667,159.4732,6598.6255
2017-05-04 14:10:00,179.62,179.62,179.47,179.57,4746.127807980305,159.4821,159.4821,159.3489,159.4377,4746.1278
2017-05-04 14:15:00,179.54,179.71,179.36,179.37,10057.441788901426,159.4111,159.562,159.2513,159.2602,10057.4418
2017-05-04 14:20:00,179.34,179.48,179.08,179.39,21840.18873730639,159.2335,159.3578,159.0027,159.2779,21840.1887
2017-05-04 14:25:00,179.45,179.49,179.38,179.43,12664.888706534002,159.3312,159.3667,159.269,159.3134,12664.8887
2017-05-04 14:30:00,179.38,179.51,179.38,179.49,8970.150784695867,159.269,159.3845,159.269,159.3667,8970.1508
2017-05-04 14:35:00,179.47,179.6,179.41,179.51,5510.308749615345,159.3489,159.4644,159.2957,159.3845,5510.3087
2017-05-04 14:40:00,179.54,179.56,179.45,179.54,5261.052415632373,159.4111,159.4288,159.3312,159.4111,5261.0524
2017-05-04 14:45:00,179.55,179.63,179.5,179.56,5838.547543337778,159.42,159.491,159.3756,159.4288,5838.5475
2017-05-04 14:50:00,179.59,179.6,179.35,179.4,56800.69750743666,159.4555,159.4644,159.2424,159.2868,56800.6975
2017-05-04 14:55:00,179.43,179.48,179.21,179.3,17937.224330700585,159.3134,159.3578,159.1181,159.198,17937.2243
2017-05-04 15:00:00,179.34,179.54,179.25,179.51,14257.872602318186,159.2335,159.4111,159.1536,159.3845,14257.8726
2017-05-04 15:05:00,179.54,179.54,179.36,179.41,11086.265257975176,159.4111,159.4111,159.2513,159.2957,11086.2653
2017-05-04 15:10:00,179.4,179.4,179.15,179.27,12619.755872397169,159.2868,159.2868,159.0648,159.1714,12619.7559
2017-05-04 15:15:00,179.27,179.42,179.25,179.37,18832.7007898246,159.1714,159.3045,159.1536,159.2602,18832.7008
2017-05-04 15:20:00,179.38,179.51,179.38,179.49,7817.21202174582,159.269,159.3845,159.269,159.3667,7817.212
2017-05-04 15:25:00,179.49,179.55,179.42,179.43,13550.10770335419,159.3667,159.42,159.3045,159.3134,13550.1077
2017-05-04 15:30:00,179.46,179.53,179.35,179.45,39311.72427941327,159.3401,159.4022,159.2424,159.3312,39311.7243
2017-05-04 15:35:00,179.47,179.66,179.45,179.64,14214.791260642116,159.3489,159.5176,159.3312,159.4999,14214.7913
2017-05-04 15:40:00,179.64,179.79,179.62,179.79,19287.106369884088,159.4999,159.6331,159.4821,159.6331,19287.1064
2017-05-04 15:45:00,179.8,179.87,179.68,179.74,30476.97199712791,159.6419,159.7041,159.5354,159.5887,30476.972
2017-05-04 15:50:00,179.73,179.92,179.73,179.87,35310.288234690735,159.5798,159.7485,159.5798,159.7041,35310.2882
2017-05-04 15:55:00,179.88,180.14,179.68,180.08,122291.51707867472,159.713,159.9438,159.5354,159.8905,122291.5171
2017-05-05 09:30:00,180.14,180.14,179.48,179.8,13966.560672889527,159.9438,159.9438,159.3578,159.6419,13966.5607
2017-05-05 09:35:00,179.81,180.11,179.74,179.87,7918.760898553697,159.6508,159.9172,159.5887,159.7041,7918.7609
2017-05-05 09:40:00,179.87,180.14,179.61,179.66,5269.258385475433,159.7041,159.9438,159.4732,159.5176,5269.2584
2017-05-05 09:45:00,179.7,179.87,179.57,179.77,10244.12760283106,159.5532,159.7041,159.4377,159.6153,10244.1276
2017-05-05 09:50:00,179.83,179.94,179.62,179.79,6911.478100317981,159.6686,159.7662,159.4821,159.6331,6911.4781
2017-05-05 09:55:00,179.87,180.04,179.76,179.91,9285.054877423325,159.7041,159.855,159.6064,159.7396,9285.0549
2017-05-05 10:00:00,179.83,179.89,179.8,179.84,4207.611037029439,159.6686,159.7219,159.6419,159.6775,4207.611
2017-05-05 10:05:00,179.88,180.13,179.83,179.97,25006.66735049749,159.713,159.9349,159.6686,159.7929,25006.6674
2017-05-05 10:10:00,179.98,180.15,179.92,180.11,18672.68437788491,159.8018,159.9527,159.7485,159.9172,18672.6844
2017-05-05 10:15:00,180.11,180.45,180.0,180.42,9748.69217355626,159.9172,160.2191,159.8195,160.1924,9748.6922
2017-05-05 10:20:00,180.41,180.58,180.32,180.52,14195.302082264849,160.1836,160.3345,160.1036,160.2812,14195.3021
2017-05-05 10:25:00,180.55,181.42,180.5,181.24,45295.92778746538,160.3079,161.0803,160.2635,160.9205,45295.9278
2017-05-05 10:30:00,181.2,181.22,180.6,180.68,23146.989434813822,160.885,160.9027,160.3523,160.4233,23146.9894
2017-05-05 10:35:00,180.69,181.01,180.69,180.93,8190.583649605087,160.4322,160.7163,160.4322,160.6453,8190.5836
2017-05-05 10:40:00,180.97,180.97,180.74,180.84,7185.352343830136,160.6808,160.6808,160.4766,160.5653,7185.3523
2017-05-05 10:45:00,180.84,180.88,180.74,180.88,15083.59831777618,160.5653,160.6009,160.4766,160.6009,15083.5983
2017-05-05 10:50:00,180.83,180.9,180.67,180.8,8317.77618217253,160.5565,160.6186,160.4144,160.5298,8317.7762
2017-05-05 10:55:00,180.76,180.8,180.45,180.77,12719.25325674428,160.4943,160.5298,160.2191,160.5032,12719.2533
2017-05-05 11:00:00,180.8,180.8,180.51,180.6,12600.2666940199,160.5298,160.5298,160.2723,160.3523,12600.2667
2017-05-05 11:05:00,180.65,180.65,180.4,180.4,11798.133141860702,160.3966,160.3966,160.1747,160.1747,11798.1331
2017-05-05 11:10:00,180.39,180.6,180.39,180.39,26085.752384859985,160.1658,160.3523,160.1658,160.1658,26085.7524
2017-05-05 11:15:00,180.36,180.4,179.97,179.99,28631.654528669605,160.1392,160.1747,159.7929,159.8106,28631.6545
2017-05-05 11:20:00,180.03,180.36,179.99,180.23,18022.36126782234,159.8462,160.1392,159.8106,160.0237,18022.3613
2017-05-05 11:25:00,180.22,180.43,180.2,180.29,25003.590111806338,160.0149,160.2013,159.9971,160.077,25003.5901
2017-05-05 11:30:00,180.3,180.48,180.29,180.48,13583.957328956816,160.0859,160.2457,160.077,160.2457,13583.9573
2017-05-05 11:35:00,180.47,180.49,180.28,180.34,12091.496563750128,160.2368,160.2546,160.0681,160.1214,12091.4966
2017-05-05 11:40:00,180.34,180.42,180.29,180.31,10818.545491845318,160.1214,160.1924,160.077,160.0948,10818.5455
2017-05-05 11:45:00,180.32,180.39,180.27,180.39,34028.105446712485,160.1036,160.1658,160.0592,160.1658,34028.1054
2017-05-05 11:50:00,180.35,180.38,180.29,180.38,11845.317468458305,160.1303,160.1569,160.077,160.1569,11845.3175
2017-05-05 11:55:00,180.38,180.4,180.31,180.35,24482.511026771976,160.1569,160.1747,160.0948,160.1303,24482.511
2017-05-05 12:00:00,180.35,180.37,180.05,180.05,12991.076007795671,160.1303,160.148,159.8639,159.8639,12991.076
2017-05-05 12:05:00,180.05,180.15,179.86,180.15,10537.491024720484,159.8639,159.9527,159.6952,159.9527,10537.491
2017-05-05 12:10:00,180.19,180.22,180.03,180.03,4093.7532054569697,159.9882,160.0149,159.8462,159.8462,4093.7532
2017-05-05 12:15:00,180.12,180.37,180.04,180.35,18243.922453584983,159.9261,160.148,159.855,160.1303,18243.9225
2017-05-05 12:20:00,180.33,180.41,180.12,180.15,15874.44866140117,160.1125,160.1836,159.9261,159.9527,15874.4487
2017-05-05 12:25:00,180.15,180.29,180.1,180.23,6257.0520053338805,159.9527,160.077,159.9083,160.0237,6257.052
2017-05-05 12:30:00,180.13,180.23,179.88,180.23,19615.34516360652,159.9349,160.0237,159.713,160.0237,19615.3452
2017-05-05 12:35:00,180.17,180.45,180.14,180.23,68384.4496871474,159.9705,160.2191,159.9438,160.0237,68384.4497
2017-05-05 12:40:00,180.23,180.39,180.17,180.36,9597.90747769002,160.0237,160.1658,159.9705,160.1392,9597.9075
2017-05-05 12:45:00,180.38,180.39,180.33,180.36,2906.964816904297,160.1569,160.1658,160.1125,160.1392,2906.9648
2017-05-05 12:50:00,180.34,180.36,180.26,180.32,3304.954354292748,160.1214,160.1392,160.0504,160.1036,3304.9544
2017-05-05 12:55:00,180.3,180.4,180.29,180.35,3795.261052415632,160.0859,160.1747,160.077,160.1303,3795.2611
2017-05-05 13:00:00,180.35,180.49,180.34,180.45,15030.259513796283,160.1303,160.2546,160.1214,160.2191,15030.2595
2017-05-05 13:05:00,180.41,180.41,180.25,180.26,4934.865114370705,160.1836,160.1836,160.0415,160.0504,4934.8651
2017-05-05 13:10:00,180.26,180.26,180.13,180.13,5419.0173351112935,160.0504,160.0504,159.9349,159.9349,5419.0173
2017-05-05 13:15:00,180.12,180.22,180.11,180.15,5470.304646630423,159.9261,160.0149,159.9172,159.9527,5470.3046
2017-05-05 13:20:00,180.19,180.33,180.18,180.29,4477.382295620064,159.9882,160.1125,159.9793,160.077,4477.3823
2017-05-05 13:25:00,180.31,180.31,180.17,180.25,3897.8356754538927,160.0948,160.0948,159.9705,160.0415,3897.8357
2017-05-05 13:30:00,180.19,180.27,180.12,180.12,4766.642732587958,159.9882,160.0592,159.9261,159.9261,4766.6427
2017-05-05 13:35:00,180.12,180.22,180.1,180.19,6154.47738229562,159.9261,160.0149,159.9083,159.9882,6154.4774
2017-05-05 13:40:00,180.18,180.2,180.13,180.13,6029.336342188943,159.9793,159.9971,159.9349,159.9349,6029.3363
2017-05-05 13:45:00,180.13,180.27,180.12,180.18,6697.0971381680165,159.9349,160.0592,159.9261,159.9793,6697.0971
2017-05-05 13:50:00,180.14,180.18,180.11,180.11,4003.487537183301,159.9438,159.9793,159.9172,159.9172,4003.4875
2017-05-05 13:55:00,180.14,180.17,180.11,180.12,3384.962560262591,159.9438,159.9705,159.9172,159.9261,3384.9626
2017-05-05 14:00:00,180.12,180.28,180.09,180.25,5596.471432967483,159.9261,160.0681,159.8994,160.0415,5596.4714
2017-05-05 14:05:00,180.28,180.28,180.22,180.22,4949.225561596061,160.0681,160.0681,160.0149,160.0149,4949.2256
2017-05-05 14:10:00,180.21,180.21,180.07,180.07,4802.543850651348,160.006,160.006,159.8817,159.8817,4802.5439
2017-05-05 14:15:00,180.1,180.2,180.07,180.07,5637.501282182788,159.9083,159.9971,159.8817,159.8817,5637.5013
2017-05-05 14:20:00,180.04,180.1,179.98,180.03,6721.715047697199,159.855,159.9083,159.8018,159.8462,6721.715
2017-05-05 14:25:00,180.02,180.24,180.02,180.14,13008.513693712175,159.8373,160.0326,159.8373,159.9438,13008.5137
2017-05-05 14:30:00,180.18,180.21,180.07,180.07,9893.322392040209,159.9793,160.006,159.8817,159.8817,9893.3224
2017-05-05 14:35:00,180.05,180.15,179.99,180.01,12827.982357164838,159.8639,159.9527,159.8106,159.8284,12827.9824
2017-05-05 14:40:00,180.02,180.14,179.98,180.01,16079.59790747769,159.8373,159.9438,159.8018,159.8284,16079.5979
2017-05-05 14:45:00,180.01,180.11,180.01,180.11,5204.6363729613295,159.8284,159.9172,159.8284,159.9172,5204.6364
2017-05-05 14:50:00,180.1,180.2,180.05,180.15,7518.719868704482,159.9083,159.9971,159.8639,159.9527,7518.7199
2017-05-05 14:55:00,180.15,180.16,180.0,180.0,13776.797620268744,159.9527,159.9616,159.8195,159.8195,13776.7976
2017-05-05 15:00:00,180.01,180.04,179.9,180.04,9257.359729202995,159.8284,159.855,159.7307,159.855,9257.3597
2017-05-05 15:05:00,180.08,180.17,180.06,180.17,5383.116217047902,159.8905,159.9705,159.8728,159.9705,5383.1162
2017-05-05 15:10:00,180.19,180.27,180.17,180.21,12639.245050774438,159.9882,160.0592,159.9705,160.006,12639.2451
2017-05-05 15:15:00,180.21,180.26,180.17,180.18,11612.473074161451,160.006,160.0504,159.9705,159.9793,11612.4731
2017-05-05 15:20:00,180.18,180.2,180.13,180.16,5259.000923171607,159.9793,159.9971,159.9349,159.9616,5259.0009
2017-05-05 15:25:00,180.21,180.37,180.18,180.31,23890.65545184121,160.006,160.148,159.9793,160.0948,23890.6555
2017-05-05 15:30:00,180.37,180.55,180.32,180.52,14799.4666119602,160.148,160.3079,160.1036,160.2812,14799.4666
2017-05-05 15:35:00,180.51,180.61,180.5,180.55,14266.078572161246,160.2723,160.3611,160.2635,160.3079,14266.0786
2017-05-05 15:40:00,180.53,180.61,180.53,180.56,18681.91609395836,160.2901,160.3611,160.2901,160.3167,18681.9161
2017-05-05 15:45:00,180.56,180.63,180.49,180.61,33617.80695455944,160.3167,160.3789,160.2546,160.3611,33617.807
2017-05-05 15:50:00,180.61,180.81,180.59,180.8,50775.464150169246,160.3611,160.5387,160.3434,160.5298,50775.4642
2017-05-05 15:55:00,180.8,180.81,180.7,180.73,70179.50559031696,160.5298,160.5387,160.441,160.4677,70179.5056
2017-05-08 09:30:00,179.66,179.66,178.16,178.47,71225.7667453072,159.5176,159.5176,158.1858,158.4611,71225.7667
2017-05-08 09:35:00,178.47,179.38,178.46,178.95,17539.234793312135,158.4611,159.269,158.4522,158.8872,17539.2348
2017-05-08 09:40:00,178.93,179.05,178.81,178.94,19206.072417683863,158.8695,158.976,158.7629,158.8784,19206.0724
2017-05-08 09:45:00,178.94,179.64,178.94,179.49,26614.011693507025,158.8784,159.4999,158.8784,159.3667,26614.0117
2017-05-08 09:50:00,179.49,179.55,179.35,179.35,14936.91660683147,159.3667,159.42,159.2424,159.2424,14936.9166
2017-05-08 09:55:00,179.32,179.43,179.19,179.25,20142.57872602318,159.2158,159.3134,159.1003,159.1536,20142.5787
2017-05-08 10:00:00,179.25,179.32,179.03,179.23,30710.84213765514,159.1536,159.2158,158.9583,159.1358,30710.8421
2017-05-08 10:05:00,179.29,179.48,179.21,179.44,15662.11919171197,159.1891,159.3578,159.1181,159.3223,15662.1192
2017-05-08 10:10:00,179.43,179.47,179.29,179.38,16211.919171197043,159.3134,159.3489,159.1891,159.269,16211.9192
2017-05-08 10:15:00,179.38,179.5,179.35,179.38,16317.571032926451,159.269,159.3756,159.2424,159.269,16317.571
2017-05-08 10:20:00,179.38,179.86,179.34,179.86,20995.999589701507,159.269,159.6952,159.2335,159.6952,20995.9996
2017-05-08 10:25:00,179.82,180.12,179.81,180.08,23126.47451020617,159.6597,159.9261,159.6508,159.8905,23126.4745
2017-05-08 10:30:00,180.08,180.16,179.92,180.16,25044.619961021643,159.8905,159.9616,159.7485,159.9616,25044.62
2017-05-08 10:35:00,180.15,180.15,179.69,179.74,34081.44425069238,159.9527,159.9527,159.5443,159.5887,34081.4443
2017-05-08 10:40:00,179.74,180.01,179.56,179.93,38828.59780490307,159.5887,159.8284,159.4288,159.7574,38828.5978
2017-05-08 10:45:00,179.89,179.96,179.83,179.96,24539.9528156734,159.7219,159.784,159.6686,159.784,24539.9528
2017-05-08 10:50:00,179.96,180.02,179.83,179.89,46309.365063083394,159.784,159.8373,159.6686,159.7219,46309.3651
2017-05-08 10:55:00,179.86,180.05,179.84,180.03,24542.00430813417,159.6952,159.8639,159.6775,159.8462,24542.0043
2017-05-08 11:00:00,180.01,180.1,179.94,180.05,14097.8561903785,159.8284,159.9083,159.7662,159.8639,14097.8562
2017-05-08 11:05:00,180.01,180.02,179.82,179.87,22562.31408349574,159.8284,159.8373,159.6597,159.7041,22562.3141
2017-05-08 11:10:00,179.83,180.05,179.8,179.87,29060.416452969534,159.6686,159.8639,159.6419,159.7041,29060.4165
2017-05-08 11:15:00,179.88,179.92,179.74,179.86,12594.112216637604,159.713,159.7485,159.5887,159.6952,12594.1122
2017-05-08 11:20:00,179.86,179.92,179.8,179.85,8256.231408349575,159.6952,159.7485,159.6419,159.6863,8256.2314
2017-05-08 11:25:00,179.85,179.85,179.7,179.75,16593.496768899375,159.6863,159.6863,159.5532,159.5975,16593.4968
2017-05-08 11:30:00,179.79,179.88,179.71,179.87,10341.573494717406,159.6331,159.713,159.562,159.7041,10341.5735
2017-05-08 11:35:00,179.84,180.04,179.84,180.02,20762.12944917428,159.6775,159.855,159.6775,159.8373,20762.1294
2017-05-08 11:40:00,180.02,180.02,179.83,179.9,12220.740588778335,159.8373,159.8373,159.6686,159.7307,12220.7406
2017-05-08 11:45:00,179.88,179.98,179.85,179.94,20212.3294696892,159.713,159.8018,159.6863,159.7662,20212.3295
2017-05-08 11:50:00,179.85,179.98,179.6,179.65,16372.961329367114,159.6863,159.8018,159.4644,159.5088,16372.9613
2017-05-08 11:55:00,179.65,179.85,179.63,179.76,52159.195814955376,159.5088,159.6863,159.491,159.6064,52159.1958
2017-05-08 12:00:00,179.76,179.84,179.75,179.82,32304.85177966971,159.6064,159.6775,159.5975,159.6597,32304.8518
2017-05-08 12:05:00,179.82,179.87,179.74,179.76,46088.82962355113,159.6597,159.7041,159.5887,159.6064,46088.8296
2017-05-08 12:10:00,179.77,179.77,179.41,179.42,27187.4038362909,159.6153,159.6153,159.2957,159.3045,27187.4038
2017-05-08 12:15:00,179.39,179.4,179.29,179.29,12421.786849933324,159.2779,159.2868,159.1891,159.1891,12421.7868
2017-05-08 12:20:00,179.29,179.37,179.29,179.32,14020.925223099804,159.1891,159.2602,159.1891,159.2158,14020.9252
2017-05-08 12:25:00,179.32,179.39,179.24,179.25,8989.639963073136,159.2158,159.2779,159.1447,159.1536,8989.64
2017-05-08 12:30:00,179.24,179.34,179.23,179.3,10584.675351318085,159.1447,159.2335,159.1358,159.198,10584.6754
2017-05-08 12:35:00,179.28,179.4,179.28,179.36,7761.821725305159,159.1802,159.2868,159.1802,159.2513,7761.8217
2017-05-08 12:40:00,179.35,179.35,179.26,179.29,5033.336752487435,159.2424,159.2424,159.1625,159.1891,5033.3368
2017-05-08 12:45:00,179.28,179.34,179.25,179.31,7518.719868704482,159.1802,159.2335,159.1536,159.2069,7518.7199
2017-05-08 12:50:00,179.3,179.37,179.29,179.33,3924.50507744384,159.198,159.2602,159.1891,159.2246,3924.5051
2017-05-08 12:55:00,179.31,179.32,179.25,179.3,7047.902348958867,159.2069,159.2158,159.1536,159.198,7047.9023
2017-05-08 13:00:00,179.31,179.33,179.25,179.25,13639.347625397477,159.2069,159.2246,159.1536,159.1536,13639.3476
2017-05-08 13:05:00,179.25,179.34,179.25,179.29,7180.223612678223,159.1536,159.2335,159.1536,159.1891,7180.2236
2017-05-08 13:10:00,179.31,179.36,179.21,179.22,16350.394912298696,159.2069,159.2513,159.1181,159.127,16350.3949
2017-05-08 13:15:00,179.23,179.26,179.22,179.24,2667.9659452251512,159.1358,159.1625,159.127,159.1447,2667.9659
2017-05-08 13:20:00,179.24,179.24,179.16,179.23,59275.82316134988,159.1447,159.1447,159.0737,159.1358,59275.8232
2017-05-08 13:25:00,179.24,179.27,179.16,179.18,7871.576571956098,159.1447,159.1714,159.0737,159.0915,7871.5766
2017-05-08 13:30:00,179.18,179.19,179.12,179.14,8436.762744896912,159.0915,159.1003,159.0382,159.0559,8436.7627
2017-05-08 13:35:00,179.13,179.16,179.08,179.08,9629.70561083188,159.0471,159.0737,159.0027,159.0027,9629.7056
2017-05-08 13:40:00,179.07,179.14,178.96,178.98,25075.39234793312,158.9938,159.0559,158.8961,158.9139,25075.3923
2017-05-08 13:45:00,179.0,179.05,178.79,178.82,15793.414709200944,158.9316,158.976,158.7452,158.7718,15793.4147
2017-05-08 13:50:00,178.79,178.84,178.63,178.64,15552.36434506103,158.7452,158.7896,158.6031,158.612,15552.3643
2017-05-08 13:55:00,178.67,178.7,178.63,178.67,26283.72140732383,158.6386,158.6653,158.6031,158.6386,26283.7214
2017-05-08 14:00:00,178.67,178.76,178.48,178.49,50721.099599958965,158.6386,158.7185,158.4699,158.4788,50721.0996
2017-05-08 14:05:00,178.51,178.53,178.38,178.4,31145.758539337367,158.4966,158.5143,158.3811,158.3989,31145.7585
2017-05-08 14:10:00,178.42,178.49,178.4,178.42,9314.80151810442,158.4167,158.4788,158.3989,158.4167,9314.8015
2017-05-08 14:15:00,178.46,178.46,178.3,178.33,12082.264847676684,158.4522,158.4522,158.3101,158.3367,12082.2648
2017-05-08 14:20:00,178.37,178.38,178.24,178.24,7495.127705405683,158.3723,158.3811,158.2568,158.2568,7495.1277
2017-05-08 14:25:00,178.22,178.28,178.16,178.18,10205.14924607652,158.2391,158.2924,158.1858,158.2036,10205.1492
2017-05-08 14:30:00,178.2,178.22,178.11,178.13,13210.585701097549,158.2213,158.2391,158.1414,158.1592,13210.5857
2017-05-08 14:35:00,178.17,178.23,178.11,178.22,16421.171402195097,158.1947,158.248,158.1414,158.2391,16421.1714
2017-05-08 14:40:00,178.22,178.26,178.06,178.14,39312.75002564365,158.2391,158.2746,158.097,158.1681,39312.75
2017-05-08 14:45:00,178.14,178.28,178.13,178.24,20811.36526823264,158.1681,158.2924,158.1592,158.2568,20811.3653
2017-05-08 14:50:00,178.24,178.24,178.03,178.05,19802.03097753616,158.2568,158.2568,158.0704,158.0881,19802.031
2017-05-08 14:55:00,178.07,178.13,178.03,178.05,8978.356754538927,158.1059,158.1592,158.0704,158.0881,8978.3568
2017-05-08 15:00:00,178.04,178.06,177.9,177.99,50753.92347933121,158.0793,158.097,157.955,158.0349,50753.9235
2017-05-08 15:05:00,178.0,178.03,177.92,177.96,13706.021130372344,158.0437,158.0704,157.9727,158.0082,13706.0211
2017-05-08 15:10:00,177.97,178.0,177.89,177.91,26146.27141245256,158.0171,158.0437,157.9461,157.9638,26146.2714
2017-05-08 15:15:00,177.91,177.92,177.86,177.87,35780.080008205965,157.9638,157.9727,157.9194,157.9283,35780.08
2017-05-08 15:20:00,177.88,177.94,177.83,177.91,89644.06605805723,157.9372,157.9905,157.8928,157.9638,89644.0661
2017-05-08 15:25:00,177.89,177.98,177.88,177.97,19138.373166478614,157.9461,158.026,157.9372,158.0171,19138.3732
2017-05-08 15:30:00,177.96,177.97,177.82,177.9,38578.31572468971,158.0082,158.0171,157.8839,157.955,38578.3157
2017-05-08 15:35:00,177.9,177.92,177.82,177.89,52637.19355831367,157.955,157.9727,157.8839,157.9461,52637.1936
2017-05-08 15:40:00,177.88,177.89,177.77,177.86,23851.67709508668,157.9372,157.9461,157.8395,157.9194,23851.6771
2017-05-08 15:45:00,177.86,177.92,177.8,177.91,24817.930044107088,157.9194,157.9727,157.8662,157.9638,24817.93
2017-05-08 15:50:00,177.91,177.92,177.88,177.92,54243.51215509283,157.9638,157.9727,157.9372,157.9727,54243.5122
2017-05-08 15:55:00,177.92,178.03,177.89,177.97,83727.56180121038,157.9727,158.0704,157.9461,158.0171,83727.5618
2017-05-09 09:30:00,177.5,177.86,177.15,177.2,55404.65688788593,157.5998,157.9194,157.289,157.3334,55404.6569
2017-05-09 09:35:00,177.15,177.46,176.87,177.14,21759.15478510616,157.289,157.5643,157.0404,157.2802,21759.1548
2017-05-09 09:40:00,177.22,177.32,177.08,177.31,24289.670735460048,157.3512,157.44,157.2269,157.4311,24289.6707
2017-05-09 09:45:00,177.32,177.32,176.64,176.71,47202.79002974664,157.44,157.44,156.8362,156.8984,47202.79
2017-05-09 09:50:00,176.71,176.99,176.47,176.47,101905.83649605088,156.8984,157.147,156.6853,156.6853,101905.8365
2017-05-09 09:55:00,176.49,176.5,176.08,176.16,44904.092727459225,156.703,156.7119,156.339,156.41,44904.0927
2017-05-09 10:00:00,176.16,176.88,176.16,176.83,106401.68222381784,156.41,157.0493,156.41,157.0049,106401.6822
2017-05-09 10:05:00,176.83,176.97,176.4,176.4,44056.82634116319,157.0049,157.1292,156.6231,156.6231,44056.8263
2017-05-09 10:10:00,176.41,176.69,176.21,176.21,30708.79064519437,156.632,156.8806,156.4544,156.4544,30708.7906
2017-05-09 10:15:00,176.22,176.47,176.07,176.35,33737.819263514204,156.4633,156.6853,156.3301,156.5787,33737.8193
2017-05-09 10:20:00,176.37,176.53,176.26,176.43,22780.798030567235,156.5965,156.7386,156.4988,156.6498,22780.798
2017-05-09 10:25:00,176.42,176.63,176.29,176.62,17765.92471022669,156.6409,156.8273,156.5255,156.8185,17765.9247
2017-05-09 10:30:00,176.71,176.96,176.66,176.75,23277.259206072416,156.8984,157.1203,156.854,156.9339,23277.2592
2017-05-09 10:35:00,176.71,176.82,176.66,176.7,19613.29367114576,156.8984,156.996,156.854,156.8895,19613.2937
2017-05-09 10:40:00,176.65,176.66,176.27,176.34,15634.42404349164,156.8451,156.854,156.5077,156.5699,15634.424
2017-05-09 10:45:00,176.36,176.66,176.34,176.54,18564.981023694738,156.5876,156.854,156.5699,156.7474,18564.981
2017-05-09 10:50:00,176.54,176.86,176.53,176.68,15575.956508359832,156.7474,157.0316,156.7386,156.8717,15575.9565
2017-05-09 10:55:00,176.66,176.68,176.42,176.42,27616.16576059083,156.854,156.8717,156.6409,156.6409,27616.1658
2017-05-09 11:00:00,176.45,176.89,176.45,176.85,28240.84521489384,156.6675,157.0582,156.6675,157.0227,28240.8452
2017-05-09 11:05:00,176.9,176.98,176.6,176.69,36354.49789722023,157.0671,157.1381,156.8007,156.8806,36354.4979
2017-05-09 11:10:00,176.71,176.77,176.62,176.73,35348.240845214896,156.8984,156.9516,156.8185,156.9161,35348.2408
2017-05-09 11:15:00,176.73,176.83,176.51,176.54,71610.42158170068,156.9161,157.0049,156.7208,156.7474,71610.4216
2017-05-09 11:20:00,176.54,176.71,176.45,176.65,38091.08626525797,156.7474,156.8984,156.6675,156.8451,38091.0863
2017-05-09 11:25:00,176.66,176.78,176.61,176.77,46792.4915375936,156.854,156.9605,156.8096,156.9516,46792.4915
2017-05-09 11:30:00,176.77,176.78,176.59,176.61,14463.021848394706,156.9516,156.9605,156.7918,156.8096,14463.0218
2017-05-09 11:35:00,176.58,176.7,176.23,176.23,41371.422710021536,156.7829,156.8895,156.4722,156.4722,41371.4227
2017-05-09 11:40:00,176.21,176.37,176.13,176.14,17118.678838855267,156.4544,156.5965,156.3834,156.3923,17118.6788
2017-05-09 11:45:00,176.16,176.34,176.1,176.18,32531.541696584263,156.41,156.5699,156.3568,156.4278,32531.5417
2017-05-09 11:50:00,176.19,176.23,176.12,176.18,17017.129962047387,156.4367,156.4722,156.3745,156.4278,17017.13
2017-05-09 11:55:00,176.17,176.17,176.05,176.11,28266.4888706534,156.4189,156.4189,156.3124,156.3656,28266.4889
2017-05-09 12:00:00,176.1,176.19,176.09,176.13,30668.78654220945,156.3568,156.4367,156.3479,156.3834,30668.7865
2017-05-09 12:05:00,176.1,176.41,176.1,176.34,29359.934352241253,156.3568,156.632,156.3568,156.5699,29359.9344
2017-05-09 12:10:00,176.33,176.33,176.23,176.27,13827.059185557491,156.561,156.561,156.4722,156.5077,13827.0592
2017-05-09 12:15:00,176.27,176.28,175.95,176.02,16291.927377166889,156.5077,156.5166,156.2236,156.2857,16291.9274
2017-05-09 12:20:00,176.03,176.15,175.87,175.87,24662.01661708893,156.2946,156.4012,156.1525,156.1525,24662.0166
2017-05-09 12:25:00,175.9,175.99,175.86,175.89,14001.436044722535,156.1792,156.2591,156.1437,156.1703,14001.436
2017-05-09 12:30:00,175.89,175.94,175.7,175.85,27784.388142373577,156.1703,156.2147,156.0016,156.1348,27784.3881
2017-05-09 12:35:00,175.82,175.82,175.43,175.47,59708.68807057134,156.1082,156.1082,155.7619,155.7974,59708.6881
2017-05-09 12:40:00,175.47,175.61,175.46,175.47,24111.19089137348,155.7974,155.9217,155.7885,155.7974,24111.1909
2017-05-09 12:45:00,175.51,175.51,175.38,175.5,19823.5716483742,155.8329,155.8329,155.7175,155.824,19823.5716
2017-05-09 12:50:00,175.48,175.53,175.37,175.38,18370.089239922043,155.8063,155.8507,155.7086,155.7175,18370.0892
2017-05-09 12:55:00,175.38,175.44,175.14,175.34,23911.170376448867,155.7175,155.7708,155.5044,155.682,23911.1704
2017-05-09 13:00:00,175.31,175.44,175.23,175.37,23065.9554826136,155.6553,155.7708,155.5843,155.7086,23065.9555
2017-05-09 13:05:00,175.38,175.51,175.29,175.41,22256.641706841725,155.7175,155.8329,155.6376,155.7441,22256.6417
2017-05-09 13:10:00,175.43,175.43,175.3,175.39,31093.445481587853,155.7619,155.7619,155.6465,155.7264,31093.4455
2017-05-09 13:15:00,175.36,175.37,175.22,175.29,22315.109241973536,155.6997,155.7086,155.5754,155.6376,22315.1092
2017-05-09 13:20:00,175.3,175.36,175.14,175.33,30169.24812801313,155.6465,155.6997,155.5044,155.6731,30169.2481
2017-05-09 13:25:00,175.3,175.31,175.05,175.17,23077.23869114781,155.6465,155.6553,155.4245,155.531,23077.2387
2017-05-09 13:30:00,175.17,175.32,175.1,175.21,14871.268848086982,155.531,155.6642,155.4689,155.5665,14871.2688
2017-05-09 13:35:00,175.26,175.27,175.1,175.23,22159.19581495538,155.6109,155.6198,155.4689,155.5843,22159.1958
2017-05-09 13:40:00,175.22,175.26,175.0,175.18,54844.59944609703,155.5754,155.6109,155.3801,155.5399,54844.5994
2017-05-09 13:45:00,175.17,175.3,175.15,175.24,18953.738845009742,155.531,155.6465,155.5133,155.5932,18953.7388
2017-05-09 13:50:00,175.28,175.44,175.18,175.36,21953.02082264848,155.6287,155.7708,155.5399,155.6997,21953.0208
2017-05-09 13:55:00,175.34,175.34,175.17,175.28,13612.678223407527,155.682,155.682,155.531,155.6287,13612.6782
2017-05-09 14:00:00,175.28,175.35,175.23,175.26,12840.291311929428,155.6287,155.6908,155.5843,155.6109,12840.2913
2017-05-09 14:05:00,175.28,175.42,175.25,175.35,20747.76900194892,155.6287,155.753,155.6021,155.6908,20747.769
2017-05-09 14:10:00,175.34,175.49,175.28,175.45,28346.497076623244,155.682,155.8152,155.6287,155.7796,28346.4971
2017-05-09 14:15:00,175.43,175.56,175.43,175.48,25990.357985434403,155.7619,155.8773,155.7619,155.8063,25990.358
2017-05-09 14:20:00,175.48,175.66,175.43,175.63,22205.3543953226,155.8063,155.9661,155.7619,155.9395,22205.3544
2017-05-09 14:25:00,175.66,175.75,175.57,175.61,15091.804287619245,155.9661,156.046,155.8862,155.9217,15091.8043
2017-05-09 14:30:00,175.6,175.67,175.55,175.6,11311.929428659349,155.9128,155.975,155.8684,155.9128,11311.9294
2017-05-09 14:35:00,175.6,175.6,175.51,175.54,12448.456251923271,155.9128,155.9128,155.8329,155.8595,12448.4563
2017-05-09 14:40:00,175.55,175.66,175.48,175.66,20053.338803979896,155.8684,155.9661,155.8063,155.9661,20053.3388
2017-05-09 14:45:00,175.66,175.69,175.52,175.66,15131.808390604165,155.9661,155.9927,155.8418,155.9661,15131.8084
2017-05-09 14:50:00,175.64,175.68,175.56,175.64,12705.918555749307,155.9483,155.9839,155.8773,155.9483,12705.9186
2017-05-09 14:55:00,175.63,175.73,175.62,175.71,17791.568365986255,155.9395,156.0282,155.9306,156.0105,17791.5684
2017-05-09 15:00:00,175.7,175.75,175.62,175.69,27898.245973946043,156.0016,156.046,155.9306,155.9927,27898.246
2017-05-09 15:05:00,175.71,175.72,175.65,175.67,13247.512565391322,156.0105,156.0194,155.9572,155.975,13247.5126
2017-05-09 15:10:00,175.68,175.73,175.66,175.69,20676.99251205252,155.9839,156.0282,155.9661,155.9927,20676.9925
2017-05-09 15:15:00,175.69,175.76,175.69,175.73,25079.49533285465,155.9927,156.0549,155.9927,156.0282,25079.4953
2017-05-09 15:20:00,175.73,175.79,175.6,175.76,24211.714021950967,156.0282,156.0815,155.9128,156.0549,24211.714
2017-05-09 15:25:00,175.76,175.89,175.73,175.8,23093.65063083393,156.0549,156.1703,156.0282,156.0904,23093.6506
2017-05-09 15:30:00,175.76,175.88,175.75,175.88,35083.59831777618,156.0549,156.1614,156.046,156.1614,35083.5983
2017-05-09 15:35:00,175.81,175.82,175.75,175.77,44941.019591753,156.0993,156.1082,156.046,156.0638,44941.0196
2017-05-09 15:40:00,175.77,175.82,175.68,175.78,46623.24340958047,156.0638,156.1082,155.9839,156.0726,46623.2434
2017-05-09 15:45:00,175.8,175.94,175.79,175.9,44577.905426197554,156.0904,156.2147,156.0815,156.1792,44577.9054
2017-05-09 15:50:00,175.91,176.03,175.88,176.01,59085.03436249872,156.1881,156.2946,156.1614,156.2769,59085.0344
2017-05-09 15:55:00,176.03,176.14,175.99,176.1,156062.16022156118,156.2946,156.3923,156.2591,156.3568,156062.1602
2017-05-10 09:30:00,176.6,176.7,176.08,176.2,197254.07734126577,156.8007,156.8895,156.339,156.4456,197254.0773
2017-05-10 09:35:00,176.11,176.31,174.8,174.8,62513.078264437376,156.3656,156.5432,155.2025,155.2025,62513.0783
2017-05-10 09:40:00,174.84,175.08,174.84,174.94,76070.36619140425,155.238,155.4511,155.238,155.3268,76070.3662
2017-05-10 09:45:00,174.95,175.3,174.95,175.1,32305.87752590009,155.3357,155.6465,155.3357,155.4689,32305.8775
2017-05-10 09:50:00,175.09,175.09,174.68,174.69,44708.17519745615,155.46,155.46,155.096,155.1048,44708.1752
2017-05-10 09:55:00,174.69,174.83,174.45,174.82,72626.93609600984,155.1048,155.2291,154.8918,155.2203,72626.9361
2017-05-10 10:00:00,174.8,174.8,174.39,174.51,64720.484152220735,155.2025,155.2025,154.8385,154.945,64720.4842
2017-05-10 10:05:00,174.48,174.59,174.4,174.47,36382.19304544056,154.9184,155.0161,154.8474,154.9095,36382.193
2017-05-10 10:10:00,174.45,174.6,174.41,174.51,38659.349676889935,154.8918,155.0249,154.8562,154.945,38659.3497
2017-05-10 10:15:00,174.52,174.54,174.44,174.47,44013.74499948713,154.9539,154.9717,154.8829,154.9095,44013.745
2017-05-10 10:20:00,174.44,174.44,174.08,174.16,38780.38773207508,154.8829,154.8829,154.5632,154.6343,38780.3877
2017-05-10 10:25:00,174.16,174.32,174.11,174.22,40816.49399938455,154.6343,154.7763,154.5899,154.6875,40816.494
2017-05-10 10:30:00,174.2,174.37,174.2,174.29,26757.616165760588,154.6698,154.8207,154.6698,154.7497,26757.6162
2017-05-10 10:35:00,174.31,174.34,173.9,173.94,35824.18709611242,154.7674,154.7941,154.4034,154.4389,35824.1871
2017-05-10 10:40:00,173.92,174.17,173.91,174.02,28714.7399733306,154.4212,154.6431,154.4123,154.51,28714.74
2017-05-10 10:45:00,174.01,174.14,173.96,174.02,46627.346394502,154.5011,154.6165,154.4567,154.51,46627.3464
2017-05-10 10:50:00,174.0,174.28,173.97,174.26,35728.79269668684,154.4922,154.7408,154.4656,154.7231,35728.7927
2017-05-10 10:55:00,174.25,174.25,173.91,173.96,67563.85270284131,154.7142,154.7142,154.4123,154.4567,67563.8527
2017-05-10 11:00:00,173.92,174.05,173.75,173.86,63399.32300748795,154.4212,154.5366,154.2702,154.3679,63399.323
2017-05-10 11:05:00,173.83,173.87,173.63,173.65,42963.380859575336,154.3413,154.3768,154.1637,154.1814,42963.3809
2017-05-10 11:10:00,173.63,173.63,173.39,173.45,45370.807262283306,154.1637,154.1637,153.9506,154.0039,45370.8073
2017-05-10 11:15:00,173.45,173.45,173.34,173.38,29553.80038978357,154.0039,154.0039,153.9062,153.9417,29553.8004
2017-05-10 11:20:00,173.38,173.51,173.26,173.28,34540.97856190379,153.9417,154.0571,153.8352,153.8529,34540.9786
2017-05-10 11:25:00,173.27,173.46,173.18,173.29,36304.23633193148,153.844,154.0127,153.7641,153.8618,36304.2363
2017-05-10 11:30:00,173.28,173.33,173.2,173.25,29671.76120627757,153.8529,153.8973,153.7819,153.8263,29671.7612
2017-05-10 11:35:00,173.28,173.61,173.27,173.56,69168.1198071597,153.8529,154.1459,153.844,154.1015,69168.1198
2017-05-10 11:40:00,173.57,173.61,173.38,173.42,50299.51789927172,154.1104,154.1459,153.9417,153.9772,50299.5179
2017-05-10 11:45:00,173.43,173.57,173.4,173.47,48194.68663452662,153.9861,154.1104,153.9595,154.0216,48194.6866
2017-05-10 11:50:00,173.45,173.55,173.42,173.52,34753.308031592984,154.0039,154.0927,153.9772,154.066,34753.308
2017-05-10 11:55:00,173.51,173.81,173.5,173.8,30786.74735870345,154.0571,154.3235,154.0483,154.3146,30786.7474
2017-05-10 12:00:00,173.8,173.89,173.78,173.81,37705.40568263411,154.3146,154.3945,154.2969,154.3235,37705.4057
2017-05-10 12:05:00,173.76,173.78,173.61,173.78,22554.10811365268,154.2791,154.2969,154.1459,154.2969,22554.1081
2017-05-10 12:10:00,173.78,173.78,173.48,173.54,20911.888398810133,154.2969,154.2969,154.0305,154.0838,20911.8884
2017-05-10 12:15:00,173.55,173.69,173.55,173.56,18635.757513591136,154.0927,154.217,154.0927,154.1015,18635.7575
2017-05-10 12:20:00,173.55,173.78,173.55,173.69,32121.243204431223,154.0927,154.2969,154.0927,154.217,32121.2432
2017-05-10 12:25:00,173.73,173.9,173.72,173.85,54309.15991383731,154.2525,154.4034,154.2436,154.359,54309.1599
2017-05-10 12:30:00,173.84,173.95,173.81,173.89,37197.66129859473,154.3501,154.4478,154.3235,154.3945,37197.6613
2017-05-10 12:35:00,173.89,173.92,173.8,173.9,24538.92706944302,154.3945,154.4212,154.3146,154.4034,24538.9271
2017-05-10 12:40:00,173.92,174.17,173.9,174.17,20693.40445173864,154.4212,154.6431,154.4034,154.6431,20693.4045
2017-05-10 12:45:00,174.15,174.59,174.15,174.56,48824.49481998153,154.6254,155.0161,154.6254,154.9894,48824.4948
2017-05-10 12:50:00,174.57,174.65,174.51,174.51,27302.28741409376,154.9983,155.0693,154.945,154.945,27302.2874
2017-05-10 12:55:00,174.5,174.72,174.49,174.64,28060.313878346496,154.9361,155.1315,154.9273,155.0604,28060.3139
2017-05-10 13:00:00,174.63,174.82,174.63,174.76,29519.95076418094,155.0516,155.2203,155.0516,155.167,29519.9508
2017-05-10 13:05:00,174.75,175.07,174.71,175.01,33917.32485383116,155.1581,155.4422,155.1226,155.389,33917.3249
2017-05-10 13:10:00,175.01,175.13,174.94,175.08,34521.48938352652,155.389,155.4955,155.3268,155.4511,34521.4894
2017-05-10 13:15:00,175.06,175.07,174.94,174.99,45604.67740281054,155.4334,155.4422,155.3268,155.3712,45604.6774
2017-05-10 13:20:00,174.99,175.03,174.99,175.0,19838.95784182993,155.3712,155.4067,155.3712,155.3801,19838.9578
2017-05-10 13:25:00,175.02,175.46,175.02,175.17,37756.69299415324,155.3978,155.7885,155.3978,155.531,37756.693
2017-05-10 13:30:00,175.18,175.28,175.06,175.18,21554.005539029644,155.5399,155.6287,155.4334,155.5399,21554.0055
2017-05-10 13:35:00,175.17,175.34,175.02,175.34,19981.53656785312,155.531,155.682,155.3978,155.682,19981.5366
2017-05-10 13:40:00,175.35,175.37,175.21,175.28,10826.751461688378,155.6908,155.7086,155.5665,155.6287,10826.7515
2017-05-10 13:45:00,175.27,175.47,175.26,175.47,24389.16811980716,155.6198,155.7974,155.6109,155.7974,24389.1681
2017-05-10 13:50:00,175.46,175.59,175.42,175.55,38933.22392040209,155.7885,155.9039,155.753,155.8684,38933.2239
2017-05-10 13:55:00,175.53,175.65,175.35,175.42,25288.747563852703,155.8507,155.9572,155.6908,155.753,25288.7476
2017-05-10 14:00:00,175.4,175.5,175.32,175.4,38012.10380551851,155.7352,155.824,155.6642,155.7352,38012.1038
2017-05-10 14:05:00,175.39,175.58,175.34,175.56,46487.844907169965,155.7264,155.8951,155.682,155.8773,46487.8449
2017-05-10 14:10:00,175.53,175.55,175.44,175.54,47756.69299415324,155.8507,155.8684,155.7708,155.8595,47756.693
2017-05-10 14:15:00,175.55,175.77,175.53,175.63,36612.98594727664,155.8684,156.0638,155.8507,155.9395,36612.9859
2017-05-10 14:20:00,175.63,175.83,175.54,175.61,30997.02533593189,155.9395,156.117,155.8595,155.9217,30997.0253
2017-05-10 14:25:00,175.58,175.8,175.55,175.74,42478.20289260437,155.8951,156.0904,155.8684,156.0371,42478.2029
2017-05-10 14:30:00,175.76,176.01,175.76,176.0,69485.07539234794,156.0549,156.2769,156.0549,156.268,69485.0754
2017-05-10 14:35:00,175.98,176.07,175.77,175.91,95849.83075187198,156.2502,156.3301,156.0638,156.1881,95849.8308
2017-05-10 14:40:00,175.92,176.14,175.92,176.14,41800.18463432146,156.1969,156.3923,156.1969,156.3923,41800.1846
2017-05-10 14:45:00,176.11,176.54,176.08,176.53,72930.5569802031,156.3656,156.7474,156.339,156.7386,72930.557
2017-05-10 14:50:00,176.53,176.99,176.51,176.76,105474.40763155196,156.7386,157.147,156.7208,156.9428,105474.4076
2017-05-10 14:55:00,176.72,176.77,176.34,176.41,64787.15765719561,156.9073,156.9516,156.5699,156.632,64787.1577
2017-05-10 15:00:00,176.35,176.41,176.12,176.17,34889.73228023387,156.5787,156.632,156.3745,156.4189,34889.7323
2017-05-10 15:05:00,176.16,176.19,175.75,175.82,42250.48722945943,156.41,156.4367,156.046,156.1082,42250.4872
2017-05-10 15:10:00,175.8,176.08,175.75,176.0,44989.22966458098,156.0904,156.339,156.046,156.268,44989.2297
2017-05-10 15:15:00,175.99,176.19,175.96,176.18,62228.94655862139,156.2591,156.4367,156.2325,156.4278,62228.9466
2017-05-10 15:20:00,176.18,176.48,176.15,176.46,70622.62796184224,156.4278,156.6942,156.4012,156.6764,70622.628
2017-05-10 15:25:00,176.46,176.5,176.15,176.16,66756.5904195302,156.6764,156.7119,156.4012,156.41,66756.5904
2017-05-10 15:30:00,176.2,176.23,175.82,175.9,97187.40383629088,156.4456,156.4722,156.1082,156.1792,97187.4038
2017-05-10 15:35:00,175.88,175.92,175.82,175.84,108893.21981741716,156.1614,156.1969,156.1082,156.1259,108893.2198
2017-05-10 15:40:00,175.83,175.9,175.43,175.5,133655.7595650836,156.117,156.1792,155.7619,155.824,133655.7596
2017-05-10 15:45:00,175.49,175.53,175.37,175.44,100601.0872910042,155.8152,155.8507,155.7086,155.7708,100601.0873
2017-05-10 15:50:00,175.45,175.61,175.43,175.49,142214.58611139603,155.7796,155.9217,155.7619,155.8152,142214.5861
2017-05-10 15:55:00,175.48,175.63,175.24,175.34,412050.4667145348,155.8063,155.9395,155.5932,155.682,412050.4667
2017-05-11 09:30:00,177.14,179.24,177.0,179.04,843207.5084624063,157.2802,159.1447,157.1559,158.9671,843207.5085
2017-05-11 09:35:00,179.0,179.86,178.8,178.82,606691.9684070161,158.9316,159.6952,158.7541,158.7718,606691.9684
2017-05-11 09:40:00,178.86,178.95,178.12,178.32,344473.2793106985,158.8073,158.8872,158.1503,158.3279,344473.2793
2017-05-11 09:45:00,178.34,178.71,178.18,178.35,285712.3807570007,158.3456,158.6741,158.2036,158.3545,285712.3808
2017-05-11 09:50:00,178.36,178.41,178.24,178.39,220311.8268540363,158.3634,158.4078,158.2568,158.39,220311.8269
2017-05-11 09:55:00,178.4,178.98,178.36,178.85,202497.69207098163,158.3989,158.9139,158.3634,158.7984,202497.6921
2017-05-11 10:00:00,178.83,179.25,178.57,178.69,85031.28526002666,158.7807,159.1536,158.5498,158.6564,85031.2853
2017-05-11 10:05:00,178.74,180.02,178.73,179.95,256005.74417889013,158.7008,159.8373,158.6919,159.7751,256005.7442
2017-05-11 10:10:00,179.93,179.97,179.01,179.27,132227.920812391,159.7574,159.7929,158.9405,159.1714,132227.9208
2017-05-11 10:15:00,179.27,179.63,179.08,179.33,82467.94543030053,159.1714,159.491,159.0027,159.2246,82467.9454
2017-05-11 10:20:00,179.34,179.97,179.24,179.4,118554.7235613909,159.2335,159.7929,159.1447,159.2868,118554.7236
2017-05-11 10:25:00,179.4,179.42,178.91,178.91,86777.10534413786,159.2868,159.3045,158.8517,158.8517,86777.1053
2017-05-11 10:30:00,178.92,179.16,178.65,179.13,94352.24125551338,158.8606,159.0737,158.6209,159.0471,94352.2413
2017-05-11 10:35:00,179.14,179.39,179.14,179.31,54296.850959072726,159.0559,159.2779,159.0559,159.2069,54296.851
2017-05-11 10:40:00,179.33,179.61,179.28,179.6,96895.06616063186,159.2246,159.4732,159.1802,159.4644,96895.0662
2017-05-11 10:45:00,179.59,179.63,179.15,179.33,99444.04554313264,159.4555,159.491,159.0648,159.2246,99444.0455
2017-05-11 10:50:00,179.34,179.4,179.24,179.34,62244.332752077135,159.2335,159.2868,159.1447,159.2335,62244.3328
2017-05-11 10:55:00,179.34,179.44,179.26,179.32,75583.13673197251,159.2335,159.3223,159.1625,159.2158,75583.1367
2017-05-11 11:00:00,179.35,179.42,179.26,179.36,67909.52918248026,159.2424,159.3045,159.1625,159.2513,67909.5292
2017-05-11 11:05:00,179.36,179.38,178.98,178.98,52292.54282490512,159.2513,159.269,158.9139,158.9139,52292.5428
2017-05-11 11:10:00,178.98,179.09,178.77,179.04,83474.20248230587,158.9139,159.0115,158.7274,158.9671,83474.2025
2017-05-11 11:15:00,179.05,179.06,178.46,178.48,67244.84562519232,158.976,158.9849,158.4522,158.4699,67244.8456
2017-05-11 11:20:00,178.48,178.77,178.3,178.74,153098.77936198583,158.4699,158.7274,158.3101,158.7008,153098.7794
2017-05-11 11:25:00,178.75,179.24,178.72,179.09,43617.80695455944,158.7097,159.1447,158.683,159.0115,43617.807
2017-05-11 11:30:00,179.12,179.25,179.06,179.24,37130.98779361985,159.0382,159.1536,158.9849,159.1447,37130.9878
2017-05-11 11:35:00,179.24,179.36,179.16,179.21,39256.33398297261,159.1447,159.2513,159.0737,159.1181,39256.334
2017-05-11 11:40:00,179.21,179.28,179.04,179.23,26514.51430915992,159.1181,159.1802,158.9671,159.1358,26514.5143
2017-05-11 11:45:00,179.2,179.5,179.18,179.47,41778.64396348343,159.1092,159.3756,159.0915,159.3489,41778.644
2017-05-11 11:50:00,179.48,179.65,179.27,179.54,39884.09067596676,159.3578,159.5088,159.1714,159.4111,39884.0907
2017-05-11 11:55:00,179.54,179.55,179.2,179.22,23675.248743460867,159.4111,159.42,159.1092,159.127,23675.2487
2017-05-11 12:00:00,179.24,179.41,179.04,179.14,28979.38250076931,159.1447,159.2957,158.9671,159.0559,28979.3825
2017-05-11 12:05:00,179.13,179.16,178.81,179.0,38015.18104420966,159.0471,159.0737,158.7629,158.9316,38015.181
2017-05-11 12:10:00,178.97,179.16,178.97,179.05,25969.84306082675,158.905,159.0737,158.905,158.976,25969.8431
2017-05-11 12:15:00,179.01,179.25,178.95,179.25,28792.69668683968,158.9405,159.1536,158.8872,159.1536,28792.6967
2017-05-11 12:20:00,179.25,179.3,179.05,179.1,25678.53113139809,159.1536,159.198,158.976,159.0204,25678.5311
2017-05-11 12:25:00,179.1,179.1,178.87,178.98,39984.61380654426,159.0204,159.0204,158.8162,158.9139,39984.6138
2017-05-11 12:30:00,178.98,179.19,178.91,179.15,35684.68560878038,158.9139,159.1003,158.8517,159.0648,35684.6856
2017-05-11 12:35:00,179.15,179.39,179.15,179.17,46789.41429890245,159.0648,159.2779,159.0648,159.0826,46789.4143
2017-05-11 12:40:00,179.16,179.28,179.11,179.17,30201.04626115499,159.0737,159.1802,159.0293,159.0826,30201.0463
2017-05-11 12:45:00,179.17,179.35,179.13,179.29,44269.1558108524,159.0826,159.2424,159.0471,159.1891,44269.1558
2017-05-11 12:50:00,179.3,179.54,179.3,179.31,61012.41152938762,159.198,159.4111,159.198,159.2069,61012.4115
2017-05-11 12:55:00,179.34,179.66,179.33,179.66,27925.941122166376,159.2335,159.5176,159.2246,159.5176,27925.9411
2017-05-11 13:00:00,179.66,179.8,179.55,179.55,32533.59318904503,159.5176,159.6419,159.42,159.42,32533.5932
2017-05-11 13:05:00,179.56,179.65,179.44,179.64,33039.28608062365,159.4288,159.5088,159.3223,159.4999,33039.2861
2017-05-11 13:10:00,179.63,179.7,179.48,179.48,18798.85116422197,159.491,159.5532,159.3578,159.3578,18798.8512
2017-05-11 13:15:00,179.49,179.75,179.43,179.75,21012.411529387628,159.3667,159.5975,159.3134,159.5975,21012.4115
2017-05-11 13:20:00,179.74,179.85,179.58,179.61,41848.39470714945,159.5887,159.6863,159.4466,159.4732,41848.3947
2017-05-11 13:25:00,179.6,179.6,179.38,179.4,43382.91106780183,159.4644,159.4644,159.269,159.2868,43382.9111
2017-05-11 13:30:00,179.39,179.53,179.32,179.49,37778.23366499128,159.2779,159.4022,159.2158,159.3667,37778.2337
2017-05-11 13:35:00,179.48,179.57,179.33,179.43,34662.01661708893,159.3578,159.4377,159.2246,159.3134,34662.0166
2017-05-11 13:40:00,179.43,179.43,179.25,179.32,41829.93127500256,159.3134,159.3134,159.1536,159.2158,41829.9313
2017-05-11 13:45:00,179.31,179.37,179.12,179.23,32136.62939788696,159.2069,159.2602,159.0382,159.1358,32136.6294
2017-05-11 13:50:00,179.23,179.43,179.22,179.38,24760.488255205662,159.1358,159.3134,159.127,159.269,24760.4883
2017-05-11 13:55:00,179.38,179.62,179.38,179.58,28402.913119294284,159.269,159.4821,159.269,159.4466,28402.9131
2017-05-11 14:00:00,179.54,179.56,179.43,179.45,30904.70817519745,159.4111,159.4288,159.3134,159.3312,30904.7082
2017-05-11 14:05:00,179.46,179.47,179.18,179.21,27815.16052928505,159.3401,159.3489,159.0915,159.1181,27815.1605
2017-05-11 14:10:00,179.23,179.26,179.09,179.25,25982.152015591342,159.1358,159.1625,159.0115,159.1536,25982.152
2017-05-11 14:15:00,179.26,179.4,179.26,179.36,31472.97158682942,159.1625,159.2868,159.1625,159.2513,31472.9716
2017-05-11 14:20:00,179.35,179.71,179.33,179.45,38723.97168940404,159.2424,159.562,159.2246,159.3312,38723.9717
2017-05-11 14:25:00,179.45,179.53,179.29,179.3,27023.284439429684,159.3312,159.4022,159.1891,159.198,27023.2844
2017-05-11 14:30:00,179.31,179.42,179.29,179.4,29095.29182480254,159.2069,159.3045,159.1891,159.2868,29095.2918
2017-05-11 14:35:00,179.38,179.42,179.33,179.38,24700.99497384347,159.269,159.3045,159.2246,159.269,24700.995
2017-05-11 14:40:00,179.38,179.71,179.33,179.69,26907.37511539645,159.269,159.562,159.2246,159.5443,26907.3751
2017-05-11 14:45:00,179.7,179.76,179.59,179.64,39356.8571135501,159.5532,159.6064,159.4555,159.4999,39356.8571
2017-05-11 14:50:00,179.65,179.75,179.56,179.73,25637.501282182788,159.5088,159.5975,159.4288,159.5798,25637.5013
2017-05-11 14:55:00,179.72,179.76,179.58,179.72,26480.664683557286,159.5709,159.6064,159.4466,159.5709,26480.6647
2017-05-11 15:00:00,179.71,179.72,179.42,179.44,36838.65011796082,159.562,159.5709,159.3045,159.3223,36838.6501
2017-05-11 15:05:00,179.46,179.62,179.43,179.52,32961.32936711457,159.3401,159.4821,159.3134,159.3933,32961.3294
2017-05-11 15:10:00,179.5,179.51,179.41,179.41,45733.92142783875,159.3756,159.3845,159.2957,159.2957,45733.9214
2017-05-11 15:15:00,179.41,179.42,179.17,179.25,93226.99764078368,159.2957,159.3045,159.0826,159.1536,93226.9976
2017-05-11 15:20:00,179.25,179.5,179.21,179.49,49858.4470202072,159.1536,159.3756,159.1181,159.3667,49858.447
2017-05-11 15:25:00,179.48,179.64,179.44,179.61,47249.97435634424,159.3578,159.4999,159.3223,159.4732,47249.9744
2017-05-11 15:30:00,179.62,179.68,179.49,179.61,67035.59339419428,159.4821,159.5354,159.3667,159.4732,67035.5934
2017-05-11 15:35:00,179.61,179.84,179.57,179.84,102123.294696892,159.4732,159.6775,159.4377,159.6775,102123.2947
2017-05-11 15:40:00,179.84,180.22,179.7,180.13,125296.95353369576,159.6775,160.0149,159.5532,159.9349,125296.9535
2017-05-11 15:45:00,180.16,180.2,179.77,179.87,125958.55985229254,159.9616,159.9971,159.6153,159.7041,125958.5599
2017-05-11 15:50:00,179.88,179.97,179.67,179.89,148849.1127295107,159.713,159.7929,159.5265,159.7219,148849.1127
2017-05-11 15:55:00,179.9,180.31,179.83,180.23,447083.8034670223,159.7307,160.0948,159.6686,160.0237,447083.8035
2017-05-12 09:30:00,179.62,180.78,179.51,179.99,50568.26341163196,159.4821,160.5121,159.3845,159.8106,50568.2634
2017-05-12 09:35:00,180.14,180.65,179.9,180.64,30511.84736896092,159.9438,160.3966,159.7307,160.3878,30511.8474
2017-05-12 09:40:00,180.62,181.03,180.61,180.88,89907.68283926556,160.37,160.734,160.3611,160.6009,89907.6828
2017-05-12 09:45:00,180.85,180.99,180.48,180.77,43385.988306492975,160.5742,160.6985,160.2457,160.5032,43385.9883
2017-05-12 09:50:00,180.8,181.24,180.55,181.23,62184.83947071494,160.5298,160.9205,160.3079,160.9116,62184.8395
2017-05-12 09:55:00,181.24,181.81,181.19,181.7,45419.01733511129,160.9205,161.4266,160.8761,161.3289,45419.0173
2017-05-12 10:00:00,181.72,181.79,181.52,181.79,65479.53636270387,161.3467,161.4088,161.1691,161.4088,65479.5364
2017-05-12 10:05:00,181.75,181.93,181.67,181.86,111797.10739563032,161.3733,161.5331,161.3023,161.471,111797.1074
2017-05-12 10:10:00,181.82,182.14,181.81,182.12,37924.91537593599,161.4355,161.7196,161.4266,161.7018,37924.9154
2017-05-12 10:15:00,182.14,182.38,181.91,182.36,63202.379731254485,161.7196,161.9327,161.5154,161.9149,63202.3797
2017-05-12 10:20:00,182.33,182.48,182.24,182.31,70310.80110780592,161.8883,162.0215,161.8084,161.8705,70310.8011
2017-05-12 10:25:00,182.31,182.39,181.99,182.25,46818.13519335316,161.8705,161.9416,161.5864,161.8173,46818.1352
2017-05-12 10:30:00,182.25,182.53,182.21,182.31,47512.56539132218,161.8173,162.0659,161.7817,161.8705,47512.5654
2017-05-12 10:35:00,182.28,182.32,182.02,182.29,40417.47871576572,161.8439,161.8794,161.613,161.8528,40417.4787
2017-05-12 10:40:00,182.29,182.75,182.23,182.73,65004.61585803672,161.8528,162.2612,161.7995,162.2434,65004.6159
2017-05-12 10:45:00,182.74,182.98,182.3,182.35,86920.70981639142,162.2523,162.4654,161.8617,161.9061,86920.7098
2017-05-12 10:50:00,182.33,182.35,181.76,182.0,32914.145040516974,161.8883,161.9061,161.3822,161.5953,32914.145
2017-05-12 10:55:00,181.95,182.09,181.78,181.84,48444.968714739975,161.5509,161.6752,161.4,161.4532,48444.9687
2017-05-12 11:00:00,181.84,181.92,181.44,181.8,60869.83280336444,161.4532,161.5243,161.0981,161.4177,60869.8328
2017-05-12 11:05:00,181.78,181.87,181.65,181.84,20148.73320340548,161.4,161.4799,161.2845,161.4532,20148.7332
2017-05-12 11:10:00,181.81,181.84,181.55,181.62,27823.366499128115,161.4266,161.4532,161.1957,161.2579,27823.3665
2017-05-12 11:15:00,181.63,181.83,181.48,181.81,34137.86029336342,161.2668,161.4444,161.1336,161.4266,34137.8603
2017-05-12 11:20:00,181.83,181.83,181.58,181.66,27003.79526105241,161.4444,161.4444,161.2224,161.2934,27003.7953
2017-05-12 11:25:00,181.67,181.8,181.56,181.61,25639.55277464355,161.3023,161.4177,161.2046,161.249,25639.5528
2017-05-12 11:30:00,181.61,181.65,181.48,181.57,27023.284439429684,161.249,161.2845,161.1336,161.2135,27023.2844
2017-05-12 11:35:00,181.57,181.63,181.45,181.5,29130.16719663555,161.2135,161.2668,161.107,161.1513,29130.1672
2017-05-12 11:40:00,181.53,181.53,181.29,181.37,44000.41029849215,161.178,161.178,160.9649,161.0359,44000.4103
2017-05-12 11:45:00,181.32,181.38,181.17,181.26,27605.908298287,160.9915,161.0448,160.8583,160.9383,27605.9083
2017-05-12 11:50:00,181.26,181.44,181.19,181.33,16620.166170889323,160.9383,161.0981,160.8761,161.0004,16620.1662
2017-05-12 11:55:00,181.34,181.34,181.08,181.1,24552.26177043799,161.0093,161.0093,160.7784,160.7962,24552.2618
2017-05-12 12:00:00,181.09,181.11,180.85,181.01,26413.99117858242,160.7873,160.8051,160.5742,160.7163,26413.9912
2017-05-12 12:05:00,181.04,181.04,180.86,180.98,26916.606831469893,160.7429,160.7429,160.5831,160.6896,26916.6068
2017-05-12 12:10:00,180.93,181.06,180.86,180.93,17605.908298287002,160.6453,160.7607,160.5831,160.6453,17605.9083
2017-05-12 12:15:00,180.95,180.95,180.71,180.71,11950.96933018771,160.663,160.663,160.4499,160.4499,11950.9693
2017-05-12 12:20:00,180.7,180.83,180.69,180.79,13880.397989537389,160.441,160.5565,160.4322,160.5209,13880.398
2017-05-12 12:25:00,180.77,180.79,180.62,180.62,11600.16411939686,160.5032,160.5209,160.37,160.37,11600.1641
2017-05-12 12:30:00,180.68,180.71,180.35,180.36,24875.37183300852,160.4233,160.4499,160.1303,160.1392,24875.3718
2017-05-12 12:35:00,180.39,180.49,180.39,180.46,11187.814134783051,160.1658,160.2546,160.1658,160.2279,11187.8141
2017-05-12 12:40:00,180.44,180.46,180.37,180.39,8753.718330085136,160.2102,160.2279,160.148,160.1658,8753.7183
2017-05-12 12:45:00,180.41,180.41,180.12,180.25,18570.10975484665,160.1836,160.1836,159.9261,160.0415,18570.1098
2017-05-12 12:50:00,180.24,180.38,180.24,180.38,14402.502820802132,160.0326,160.1569,160.0326,160.1569,14402.5028
2017-05-12 12:55:00,180.37,180.43,180.28,180.28,9639.963073135708,160.148,160.2013,160.0681,160.0681,9639.9631
2017-05-12 13:00:00,180.3,180.36,180.15,180.17,24834.34198379321,160.0859,160.1392,159.9527,159.9705,24834.342
2017-05-12 13:05:00,180.16,180.19,179.92,179.92,14547.13303928608,159.9616,159.9882,159.7485,159.7485,14547.133
2017-05-12 13:10:00,179.87,179.97,179.79,179.88,12545.90214380962,159.7041,159.7929,159.6331,159.713,12545.9021
2017-05-12 13:15:00,179.9,179.93,179.83,179.84,12879.269668683966,159.7307,159.7574,159.6686,159.6775,12879.2697
2017-05-12 13:20:00,179.87,179.88,179.75,179.85,15536.978151605292,159.7041,159.713,159.5975,159.6863,15536.9782
2017-05-12 13:25:00,179.85,179.86,179.57,179.57,15453.892706944302,159.6863,159.6952,159.4377,159.4377,15453.8927
2017-05-12 13:30:00,179.56,179.64,179.53,179.58,11941.737614114269,159.4288,159.4999,159.4022,159.4466,11941.7376
2017-05-12 13:35:00,179.56,179.64,179.5,179.58,21582.726433480355,159.4288,159.4999,159.3756,159.4466,21582.7264
2017-05-12 13:40:00,179.59,179.87,179.54,179.86,24758.436762744896,159.4555,159.7041,159.4111,159.6952,24758.4368
2017-05-12 13:45:00,179.86,180.06,179.86,180.03,12798.23571648374,159.6952,159.8728,159.6952,159.8462,12798.2357
2017-05-12 13:50:00,180.03,180.03,179.95,179.95,11177.556672479228,159.8462,159.8462,159.7751,159.7751,11177.5567
2017-05-12 13:55:00,179.95,180.0,179.85,179.93,19078.87988511642,159.7751,159.8195,159.6863,159.7574,19078.8799
2017-05-12 14:00:00,179.95,180.06,179.92,179.95,11988.921940711867,159.7751,159.8728,159.7485,159.7751,11988.9219
2017-05-12 14:05:00,179.95,180.09,179.95,180.09,10052.313057749512,159.7751,159.8994,159.7751,159.8994,10052.3131
2017-05-12 14:10:00,180.08,180.16,179.98,180.13,10052.313057749512,159.8905,159.9616,159.8018,159.9349,10052.3131
2017-05-12 14:15:00,180.13,180.13,180.01,180.03,9082.982870037951,159.9349,159.9349,159.8284,159.8462,9082.9829
2017-05-12 14:20:00,180.03,180.22,180.03,180.15,9805.108216227303,159.8462,160.0149,159.8462,159.9527,9805.1082
2017-05-12 14:25:00,180.17,180.17,180.03,180.07,8639.860498512668,159.9705,159.9705,159.8462,159.8817,8639.8605
2017-05-12 14:30:00,180.07,180.25,180.05,180.25,9766.129859472769,159.8817,160.0415,159.8639,160.0415,9766.1299
2017-05-12 14:35:00,180.28,180.34,180.04,180.07,28718.842958252128,160.0681,160.1214,159.855,159.8817,28718.843
2017-05-12 14:40:00,180.09,180.14,179.99,179.99,14904.092727459229,159.8994,159.9438,159.8106,159.8106,14904.0927
2017-05-12 14:45:00,180.03,180.03,179.87,179.87,15587.23971689404,159.8462,159.8462,159.7041,159.7041,15587.2397
2017-05-12 14:50:00,179.86,180.16,179.85,180.09,21827.8797825418,159.6952,159.9616,159.6863,159.8994,21827.8798
2017-05-12 14:55:00,180.1,180.14,180.05,180.08,13131.603241358089,159.9083,159.9438,159.8639,159.8905,13131.6032
2017-05-12 15:00:00,180.06,180.1,179.97,180.01,21859.67791568366,159.8728,159.9083,159.7929,159.8284,21859.6779
2017-05-12 15:05:00,180.01,180.1,180.0,180.1,20353.882449482,159.8284,159.9083,159.8195,159.9083,20353.8824
2017-05-12 15:10:00,180.11,180.16,180.08,180.08,12949.020412349984,159.9172,159.9616,159.8905,159.8905,12949.0204
2017-05-12 15:15:00,180.09,180.14,180.02,180.06,13617.80695455944,159.8994,159.9438,159.8373,159.8728,13617.807
2017-05-12 15:20:00,180.06,180.14,180.02,180.14,17378.192635142066,159.8728,159.9438,159.8373,159.9438,17378.1926
2017-05-12 15:25:00,180.16,180.18,180.06,180.07,18650.117960816493,159.9616,159.9793,159.8728,159.8817,18650.118
2017-05-12 15:30:00,180.08,180.08,179.96,180.03,19016.309365063084,159.8905,159.8905,159.784,159.8462,19016.3094
2017-05-12 15:35:00,180.01,180.07,179.98,180.03,15144.117345368755,159.8284,159.8817,159.8018,159.8462,15144.1173
2017-05-12 15:40:00,180.04,180.1,180.04,180.05,14326.59759975382,159.855,159.9083,159.855,159.8639,14326.5976
2017-05-12 15:45:00,180.04,180.04,179.87,180.01,57427.42845420043,159.855,159.855,159.7041,159.8284,57427.4285
2017-05-12 15:50:00,180.02,180.04,179.91,179.95,46667.35049748692,159.8373,159.855,159.7396,159.7751,46667.3505
2017-05-12 15:55:00,179.95,180.09,179.93,180.0,72718.2275105139,159.7751,159.8994,159.7574,159.8195,72718.2275
2017-05-15 09:30:00,179.5,180.36,179.02,179.44,37422.29972304852,159.3756,160.1392,158.9494,159.3223,37422.2997
2017-05-15 09:35:00,179.45,179.8,179.38,179.41,20151.810442096623,159.3312,159.6419,159.269,159.2957,20151.8104
2017-05-15 09:40:00,179.41,179.56,179.14,179.44,11677.095086675556,159.2957,159.4288,159.0559,159.3223,11677.0951
2017-05-15 09:45:00,179.45,179.59,179.15,179.15,16816.0837008924,159.3312,159.4555,159.0648,159.0648,16816.0837
2017-05-15 09:50:00,179.19,179.29,179.04,179.07,14375.833418812184,159.1003,159.1891,158.9671,158.9938,14375.8334
2017-05-15 09:55:00,179.07,179.24,178.99,179.24,16718.63780900605,158.9938,159.1447,158.9228,159.1447,16718.6378
2017-05-15 10:00:00,179.25,179.78,179.23,179.74,14711.252436147295,159.1536,159.6242,159.1358,159.5887,14711.2524
2017-05-15 10:05:00,179.79,179.88,179.42,179.54,31106.78018258283,159.6331,159.713,159.3045,159.4111,31106.7802
2017-05-15 10:10:00,179.52,179.52,179.24,179.27,16530.926248846034,159.3933,159.3933,159.1447,159.1714,16530.9262
2017-05-15 10:15:00,179.3,179.41,179.1,179.12,20691.352959277872,159.198,159.2957,159.0204,159.0382,20691.353
2017-05-15 10:20:00,179.13,179.19,178.96,179.1,46889.93742947994,159.0471,159.1003,158.8961,159.0204,46889.9374
2017-05-15 10:25:00,179.11,179.12,178.93,179.06,18672.68437788491,159.0293,159.0382,158.8695,158.9849,18672.6844
2017-05-15 10:30:00,179.1,179.32,179.1,179.24,15964.714329674838,159.0204,159.2158,159.0204,159.1447,15964.7143
2017-05-15 10:35:00,179.23,179.38,179.19,179.32,13897.835675453893,159.1358,159.269,159.1003,159.2158,13897.8357
2017-05-15 10:40:00,179.32,179.47,179.23,179.29,27932.09559954867,159.2158,159.3489,159.1358,159.1891,27932.0956
2017-05-15 10:45:00,179.29,179.52,179.19,179.45,16202.6874551236,159.1891,159.3933,159.1003,159.3312,16202.6875
2017-05-15 10:50:00,179.41,179.66,179.37,179.63,12500.769309672787,159.2957,159.5176,159.2602,159.491,12500.7693
2017-05-15 10:55:00,179.61,179.77,179.58,179.64,15779.054261975589,159.4732,159.6153,159.4466,159.4999,15779.0543
2017-05-15 11:00:00,179.64,179.64,179.39,179.4,13208.534208636782,159.4999,159.4999,159.2779,159.2868,13208.5342
2017-05-15 11:05:00,179.45,179.7,179.44,179.46,12173.556262180737,159.3312,159.5532,159.3223,159.3401,12173.5563
2017-05-15 11:10:00,179.5,179.6,179.46,179.56,10755.97497179198,159.3756,159.4644,159.3401,159.4288,10755.975
2017-05-15 11:15:00,179.54,179.68,179.52,179.6,15052.825930864705,159.4111,159.5354,159.3933,159.4644,15052.8259
2017-05-15 11:20:00,179.63,179.71,179.59,179.62,13487.53718330085,159.491,159.562,159.4555,159.4821,13487.5372
2017-05-15 11:25:00,179.62,179.7,179.54,179.6,14861.011385783157,159.4821,159.5532,159.4111,159.4644,14861.0114
2017-05-15 11:30:00,179.62,180.01,179.59,179.86,27510.51389886142,159.4821,159.8284,159.4555,159.6952,27510.5139
2017-05-15 11:35:00,179.87,180.03,179.83,180.03,11884.29582521284,159.7041,159.8462,159.6686,159.8462,11884.2958
2017-05-15 11:40:00,180.08,180.09,179.95,179.98,16027.284849728176,159.8905,159.8994,159.7751,159.8018,16027.2848
2017-05-15 11:45:00,180.0,180.0,179.79,179.87,26179.0952918248,159.8195,159.8195,159.6331,159.7041,26179.0953
2017-05-15 11:50:00,179.87,179.88,179.68,179.72,12103.80551851472,159.7041,159.713,159.5354,159.5709,12103.8055
2017-05-15 11:55:00,179.7,179.81,179.7,179.8,8461.380654426095,159.5532,159.6508,159.5532,159.6419,8461.3807
2017-05-15 12:00:00,179.77,179.95,179.7,179.95,20417.47871576572,159.6153,159.7751,159.5532,159.7751,20417.4787
2017-05-15 12:05:00,179.95,179.98,179.89,179.95,9019.38660375423,159.7751,159.8018,159.7219,159.7751,9019.3866
2017-05-15 12:10:00,179.98,180.0,179.89,179.98,4228.125961637091,159.8018,159.8195,159.7219,159.8018,4228.126
2017-05-15 12:15:00,179.96,180.12,179.94,180.04,17941.327315622115,159.784,159.9261,159.7662,159.855,17941.3273
2017-05-15 12:20:00,180.08,180.14,180.03,180.03,9055.287721817622,159.8905,159.9438,159.8462,159.8462,9055.2877
2017-05-15 12:25:00,180.04,180.16,180.03,180.1,16169.863575751358,159.855,159.9616,159.8462,159.9083,16169.8636
2017-05-15 12:30:00,180.12,180.13,180.02,180.04,7168.940404144015,159.9261,159.9349,159.8373,159.855,7168.9404
2017-05-15 12:35:00,180.03,180.03,179.92,179.99,6891.988921940711,159.8462,159.8462,159.7485,159.8106,6891.9889
2017-05-15 12:40:00,179.96,180.03,179.96,179.98,10373.371627859267,159.784,159.8462,159.784,159.8018,10373.3716
2017-05-15 12:45:00,179.98,180.0,179.86,179.91,6658.118781413478,159.8018,159.8195,159.6952,159.7396,6658.1188
2017-05-15 12:50:00,179.86,180.01,179.82,180.01,12206.38014155298,159.6952,159.8284,159.6597,159.8284,12206.3801
2017-05-15 12:55:00,179.97,180.03,179.97,180.03,9715.868294184018,159.7929,159.8462,159.7929,159.8462,9715.8683
2017-05-15 13:00:00,180.04,180.05,179.98,180.03,9400.96420145656,159.855,159.8639,159.8018,159.8462,9400.9642
2017-05-15 13:05:00,180.04,180.12,179.94,179.97,6779.156836598625,159.855,159.9261,159.7662,159.7929,6779.1568
2017-05-15 13:10:00,179.99,180.04,179.98,179.98,2872.089445071289,159.8106,159.855,159.8018,159.8018,2872.0894
2017-05-15 13:15:00,179.97,180.04,179.9,179.9,6217.047902348959,159.7929,159.855,159.7307,159.7307,6217.0479
2017-05-15 13:20:00,179.9,179.96,179.86,179.91,6238.588573186993,159.7307,159.784,159.6952,159.7396,6238.5886
2017-05-15 13:25:00,179.87,179.87,179.79,179.79,4281.464765616986,159.7041,159.7041,159.6331,159.6331,4281.4648
2017-05-15 13:30:00,179.81,179.89,179.77,179.84,5897.015078469586,159.6508,159.7219,159.6153,159.6775,5897.0151
2017-05-15 13:35:00,179.8,179.84,179.73,179.78,7037.644886655041,159.6419,159.6775,159.5798,159.6242,7037.6449
2017-05-15 13:40:00,179.74,179.87,179.72,179.83,5547.235613909119,159.5887,159.7041,159.5709,159.6686,5547.2356
2017-05-15 13:45:00,179.8,179.83,179.68,179.71,4842.54795363627,159.6419,159.6686,159.5354,159.562,4842.548
2017-05-15 13:50:00,179.72,179.77,179.7,179.75,8262.38588573187,159.5709,159.6153,159.5532,159.5975,8262.3859
2017-05-15 13:55:00,179.78,179.8,179.74,179.78,5429.274797415119,159.6242,159.6419,159.5887,159.6242,5429.2748
2017-05-15 14:00:00,179.78,179.78,179.68,179.72,14411.734536875576,159.6242,159.6242,159.5354,159.5709,14411.7345
2017-05-15 14:05:00,179.71,179.73,179.57,179.6,29147.604882552056,159.562,159.5798,159.4377,159.4644,29147.6049
2017-05-15 14:10:00,179.59,179.65,179.56,179.56,9472.76643758334,159.4555,159.5088,159.4288,159.4288,9472.7664
2017-05-15 14:15:00,179.58,179.6,179.45,179.51,10926.24884603549,159.4466,159.4644,159.3312,159.3845,10926.2488
2017-05-15 14:20:00,179.48,179.5,179.39,179.42,9309.672786952508,159.3578,159.3756,159.2779,159.3045,9309.6728
2017-05-15 14:25:00,179.41,179.49,179.39,179.39,11321.161144732792,159.2957,159.3667,159.2779,159.2779,11321.1611
2017-05-15 14:30:00,179.39,179.39,179.27,179.34,19446.0970355934,159.2779,159.2779,159.1714,159.2335,19446.097
2017-05-15 14:35:00,179.34,179.47,179.34,179.45,8561.90378500359,159.2335,159.3489,159.2335,159.3312,8561.9038
2017-05-15 14:40:00,179.45,179.59,179.45,179.54,12687.45512360242,159.3312,159.4555,159.3312,159.4111,12687.4551
2017-05-15 14:45:00,179.54,179.54,179.41,179.5,17556.672479228637,159.4111,159.4111,159.2957,159.3756,17556.6725
2017-05-15 14:50:00,179.49,179.56,179.44,179.54,10738.537285875474,159.3667,159.4288,159.3223,159.4111,10738.5373
2017-05-15 14:55:00,179.56,179.58,179.38,179.41,20742.640270797005,159.4288,159.4466,159.269,159.2957,20742.6403
2017-05-15 15:00:00,179.39,179.69,179.39,179.69,14776.900194891785,159.2779,159.5443,159.2779,159.5443,14776.9002
2017-05-15 15:05:00,179.67,179.83,179.65,179.75,26244.743050569286,159.5265,159.6686,159.5088,159.5975,26244.7431
2017-05-15 15:10:00,179.76,179.91,179.76,179.91,35582.110985742125,159.6064,159.7396,159.6064,159.7396,35582.111
2017-05-15 15:15:00,179.92,180.03,179.79,179.81,43790.132321263714,159.7485,159.8462,159.6331,159.6508,43790.1323
2017-05-15 15:20:00,179.79,179.79,179.64,179.71,39028.61831982767,159.6331,159.6331,159.4999,159.562,39028.6183
2017-05-15 15:25:00,179.72,180.03,179.71,179.98,30737.51153964509,159.5709,159.8462,159.562,159.8018,30737.5115
2017-05-15 15:30:00,179.96,179.99,179.82,179.84,44222.997230485176,159.784,159.8106,159.6597,159.6775,44222.9972
2017-05-15 15:35:00,179.84,180.0,179.82,179.99,60624.679454303005,159.6775,159.8195,159.6597,159.8106,60624.6795
2017-05-15 15:40:00,179.99,180.16,179.99,180.14,52633.09057339214,159.8106,159.9616,159.8106,159.9438,52633.0906
2017-05-15 15:45:00,180.15,180.43,180.14,180.42,63418.812185865216,159.9527,160.2013,159.9438,160.1924,63418.8122
2017-05-15 15:50:00,180.42,180.43,180.22,180.26,64369.67894142989,160.1924,160.2013,160.0149,160.0504,64369.6789
2017-05-15 15:55:00,180.27,180.57,180.27,180.48,181188.83988101344,160.0592,160.3256,160.0592,160.2457,181188.8399
2017-05-16 09:30:00,180.96,181.15,180.17,180.44,42577.70027695148,160.6719,160.8406,159.9705,160.2102,42577.7003
2017-05-16 09:35:00,180.28,180.64,179.99,180.64,20779.567135090776,160.0681,160.3878,159.8106,160.3878,20779.5671
2017-05-16 09:40:00,180.59,180.67,180.27,180.27,12130.474920504666,160.3434,160.4144,160.0592,160.0592,12130.4749
2017-05-16 09:45:00,180.32,180.49,180.04,180.48,7099.189660477998,160.1036,160.2546,159.855,160.2457,7099.1897
2017-05-16 09:50:00,180.48,180.48,180.36,180.48,7213.047492050467,160.2457,160.2457,160.1392,160.2457,7213.0475
2017-05-16 09:55:00,180.46,180.51,180.02,180.02,14017.847984408656,160.2279,160.2723,159.8373,159.8373,14017.848
2017-05-16 10:00:00,180.0,180.09,179.76,179.94,14810.74982049441,159.8195,159.8994,159.6064,159.7662,14810.7498
2017-05-16 10:05:00,179.97,179.97,179.66,179.7,7087.906451943789,159.7929,159.7929,159.5176,159.5532,7087.9065
2017-05-16 10:10:00,179.73,179.76,179.51,179.68,11869.935377987484,159.5798,159.6064,159.3845,159.5354,11869.9354
2017-05-16 10:15:00,179.68,179.79,179.58,179.59,15375.935993435223,159.5354,159.6331,159.4466,159.4555,15375.936
2017-05-16 10:20:00,179.52,179.59,179.32,179.48,32407.42640270797,159.3933,159.4555,159.2158,159.3578,32407.4264
2017-05-16 10:25:00,179.48,179.53,179.35,179.39,45227.20279002975,159.3578,159.4022,159.2424,159.2779,45227.2028
2017-05-16 10:30:00,179.45,179.45,178.92,178.92,15639.552774643553,159.3312,159.3312,158.8606,158.8606,15639.5528
2017-05-16 10:35:00,178.95,179.22,178.9,179.01,16878.654220945737,158.8872,159.127,158.8428,158.9405,16878.6542
2017-05-16 10:40:00,178.96,179.01,178.56,178.63,18617.294081444248,158.8961,158.9405,158.541,158.6031,18617.2941
2017-05-16 10:45:00,178.65,178.69,178.54,178.62,16962.76541183711,158.6209,158.6564,158.5232,158.5942,16962.7654
2017-05-16 10:50:00,178.62,178.65,178.41,178.44,11380.654426094983,158.5942,158.6209,158.4078,158.4344,11380.6544
2017-05-16 10:55:00,178.43,178.77,178.43,178.74,11544.7738229562,158.4255,158.7274,158.4255,158.7008,11544.7738
2017-05-16 11:00:00,178.74,178.9,178.74,178.86,15931.890450302595,158.7008,158.8428,158.7008,158.8073,15931.8905
2017-05-16 11:05:00,178.88,178.99,178.8,178.95,30949.84100933429,158.8251,158.9228,158.7541,158.8872,30949.841
2017-05-16 11:10:00,178.96,178.97,178.74,178.81,19230.690327213048,158.8961,158.905,158.7008,158.7629,19230.6903
2017-05-16 11:15:00,178.78,179.0,178.76,178.85,22052.518206995588,158.7363,158.9316,158.7185,158.7984,22052.5182
2017-05-16 11:20:00,178.84,178.86,178.68,178.77,9759.97538209047,158.7896,158.8073,158.6475,158.7274,9759.9754
2017-05-16 11:25:00,178.77,178.89,178.64,178.66,8902.451533490614,158.7274,158.834,158.612,158.6298,8902.4515
2017-05-16 11:30:00,178.62,178.64,178.52,178.63,9971.279105549287,158.5942,158.612,158.5054,158.6031,9971.2791
2017-05-16 11:35:00,178.64,178.76,178.58,178.76,12521.284234280438,158.612,158.7185,158.5587,158.7185,12521.2842
2017-05-16 11:40:00,178.7,178.8,178.63,178.7,10585.701097548466,158.6653,158.7541,158.6031,158.6653,10585.7011
2017-05-16 11:45:00,178.71,178.79,178.61,178.72,10766.232434095804,158.6741,158.7452,158.5854,158.683,10766.2324
2017-05-16 11:50:00,178.78,178.81,178.67,178.78,9388.655246691967,158.7363,158.7629,158.6386,158.7363,9388.6552
2017-05-16 11:55:00,178.81,178.81,178.66,178.71,17683.865011796082,158.7629,158.7629,158.6298,158.6741,17683.865
2017-05-16 12:00:00,178.7,178.85,178.65,178.81,8071.597086880705,158.6653,158.7984,158.6209,158.7629,8071.5971
2017-05-16 12:05:00,178.78,179.13,178.78,179.04,45953.43112114063,158.7363,159.0471,158.7363,158.9671,45953.4311
2017-05-16 12:10:00,179.04,179.16,178.99,179.01,11620.679044004512,158.9671,159.0737,158.9228,158.9405,11620.679
2017-05-16 12:15:00,179.04,179.07,178.94,178.97,12281.25961637091,158.9671,158.9938,158.8784,158.905,12281.2596
2017-05-16 12:20:00,178.98,179.09,178.93,179.01,6359.626628372141,158.9139,159.0115,158.8695,158.9405,6359.6266
2017-05-16 12:25:00,178.96,179.11,178.93,178.94,6462.201251410401,158.8961,159.0293,158.8695,158.8784,6462.2013
2017-05-16 12:30:00,178.93,178.94,178.78,178.8,4258.898348548569,158.8695,158.8784,158.7363,158.7541,4258.8983
2017-05-16 12:35:00,178.8,178.83,178.72,178.74,6866.345266181146,158.7541,158.7807,158.683,158.7008,6866.3453
2017-05-16 12:40:00,178.72,178.75,178.59,178.66,7017.129962047389,158.683,158.7097,158.5676,158.6298,7017.13
2017-05-16 12:45:00,178.64,178.72,178.6,178.71,6558.621397066366,158.612,158.683,158.5765,158.6741,6558.6214
2017-05-16 12:50:00,178.77,178.8,178.67,178.67,6960.713919376346,158.7274,158.7541,158.6386,158.6386,6960.7139
2017-05-16 12:55:00,178.68,178.78,178.66,178.7,15355.42106882757,158.6475,158.7363,158.6298,158.6653,15355.4211
2017-05-16 13:00:00,178.69,178.72,178.55,178.55,10479.023489588675,158.6564,158.683,158.5321,158.5321,10479.0235
2017-05-16 13:05:00,178.58,178.61,178.45,178.45,5744.178890142579,158.5587,158.5854,158.4433,158.4433,5744.1789
2017-05-16 13:10:00,178.47,178.56,178.4,178.56,10304.646630423633,158.4611,158.541,158.3989,158.541,10304.6466
2017-05-16 13:15:00,178.57,178.64,178.47,178.48,6968.919889219407,158.5498,158.612,158.4611,158.4699,6968.9199
2017-05-16 13:20:00,178.47,178.56,178.44,178.48,5209.765104113242,158.4611,158.541,158.4344,158.4699,5209.7651
2017-05-16 13:25:00,178.47,178.54,178.4,178.4,8358.806031387834,158.4611,158.5232,158.3989,158.3989,8358.806
2017-05-16 13:30:00,178.41,178.47,178.39,178.42,7232.536670427736,158.4078,158.4611,158.39,158.4167,7232.5367
2017-05-16 13:35:00,178.41,178.46,178.22,178.26,19480.9724074264,158.4078,158.4522,158.2391,158.2746,19480.9724
2017-05-16 13:40:00,178.27,178.44,178.26,178.39,8000.820596984306,158.2835,158.4344,158.2746,158.39,8000.8206
2017-05-16 13:45:00,178.39,178.47,178.32,178.32,10473.894758436762,158.39,158.4611,158.3279,158.3279,10473.8948
2017-05-16 13:50:00,178.33,178.57,178.33,178.56,15368.755769822545,158.3367,158.5498,158.3367,158.541,15368.7558
2017-05-16 13:55:00,178.54,178.84,178.35,178.83,63216.74017847984,158.5232,158.7896,158.3545,158.7807,63216.7402
2017-05-16 14:00:00,178.78,178.78,178.65,178.65,16465.278490101548,158.7363,158.7363,158.6209,158.6209,16465.2785
2017-05-16 14:05:00,178.65,178.74,178.59,178.61,13401.374499948712,158.6209,158.7008,158.5676,158.5854,13401.3745
2017-05-16 14:10:00,178.6,178.7,178.55,178.67,21837.11149861524,158.5765,158.6653,158.5321,158.6386,21837.1115
2017-05-16 14:15:00,178.67,178.76,178.63,178.76,19987.69104523541,158.6386,158.7185,158.6031,158.7185,19987.691
2017-05-16 14:20:00,178.77,178.78,178.63,178.74,14174.787157657194,158.7274,158.7363,158.6031,158.7008,14174.7872
2017-05-16 14:25:00,178.74,178.8,178.55,178.58,6569.904605600575,158.7008,158.7541,158.5321,158.5587,6569.9046
2017-05-16 14:30:00,178.56,178.58,178.43,178.43,16273.46394502,158.541,158.5587,158.4255,158.4255,16273.4639
2017-05-16 14:35:00,178.43,178.64,178.4,178.61,12059.698430608269,158.4255,158.612,158.3989,158.5854,12059.6984
2017-05-16 14:40:00,178.64,178.67,178.48,178.48,9451.225766745309,158.612,158.6386,158.4699,158.4699,9451.2258
2017-05-16 14:45:00,178.51,178.62,178.49,178.62,5720.586726843779,158.4966,158.5942,158.4788,158.5942,5720.5867
2017-05-16 14:50:00,178.61,178.68,178.5,178.5,11022.668991691457,158.5854,158.6475,158.4877,158.4877,11022.669
2017-05-16 14:55:00,178.5,178.52,178.41,178.43,11111.908913734742,158.4877,158.5054,158.4078,158.4255,11111.9089
2017-05-16 15:00:00,178.43,178.58,178.38,178.56,19627.654118371112,158.4255,158.5587,158.3811,158.541,19627.6541
2017-05-16 15:05:00,178.58,178.64,178.51,178.53,17650.015386193456,158.5587,158.612,158.4966,158.5143,17650.0154
2017-05-16 15:10:00,178.54,178.58,178.47,178.55,11789.927172017642,158.5232,158.5587,158.4611,158.5321,11789.9272
2017-05-16 15:15:00,178.57,178.62,178.51,178.55,12067.904400451327,158.5498,158.5942,158.4966,158.5321,12067.9044
2017-05-16 15:20:00,178.54,178.63,178.5,178.57,14401.47707457175,158.5232,158.6031,158.4877,158.5498,14401.4771
2017-05-16 15:25:00,178.55,178.63,178.51,178.55,15247.717714637398,158.5321,158.6031,158.4966,158.5321,15247.7177
2017-05-16 15:30:00,178.52,178.54,178.31,178.31,16302.184839470714,158.5054,158.5232,158.319,158.319,16302.1848
2017-05-16 15:35:00,178.33,178.36,178.23,178.31,21240.127192532567,158.3367,158.3634,158.248,158.319,21240.1272
2017-05-16 15:40:00,178.3,178.39,178.24,178.24,24376.85916504257,158.3101,158.39,158.2568,158.2568,24376.8592
2017-05-16 15:45:00,178.23,178.29,178.18,178.23,29487.1268848087,158.248,158.3012,158.2036,158.248,29487.1269
2017-05-16 15:50:00,178.23,178.3,178.2,178.22,35566.72479228639,158.248,158.3101,158.2213,158.2391,35566.7248
2017-05-16 15:55:00,178.23,178.25,178.06,178.14,85623.14083495743,158.248,158.2657,158.097,158.1681,85623.1408
2017-05-17 09:30:00,176.79,177.91,176.22,176.53,45151.29756898144,156.9694,157.9638,156.4633,156.7386,45151.2976
2017-05-17 09:35:00,176.53,176.69,176.14,176.2,32004.308134167604,156.7386,156.8806,156.3923,156.4456,32004.3081
2017-05-17 09:40:00,176.2,176.52,175.96,176.08,25773.92553082367,156.4456,156.7297,156.2325,156.339,25773.9255
2017-05-17 09:45:00,176.1,176.3,176.04,176.24,35677.50538516771,156.3568,156.5343,156.3035,156.4811,35677.5054
2017-05-17 09:50:00,176.26,176.31,175.91,176.15,31789.92717201764,156.4988,156.5432,156.1881,156.4012,31789.9272
2017-05-17 09:55:00,176.17,176.63,176.16,176.63,23374.70509795877,156.4189,156.8273,156.41,156.8273,23374.7051
2017-05-17 10:00:00,176.64,176.72,176.49,176.59,27606.934044517384,156.8362,156.9073,156.703,156.7918,27606.934
2017-05-17 10:05:00,176.59,176.72,176.33,176.61,21660.683146989435,156.7918,156.9073,156.561,156.8096,21660.6831
2017-05-17 10:10:00,176.61,176.68,176.28,176.33,13949.12298697302,156.8096,156.8717,156.5166,156.561,13949.123
2017-05-17 10:15:00,176.31,176.72,176.24,176.69,19260.436967894144,156.5432,156.9073,156.4811,156.8806,19260.437
2017-05-17 10:20:00,176.66,176.7,176.38,176.53,18458.303415734947,156.854,156.8895,156.6054,156.7386,18458.3034
2017-05-17 10:25:00,176.53,176.62,176.39,176.44,11390.91188839881,156.7386,156.8185,156.6142,156.6586,11390.9119
2017-05-17 10:30:00,176.43,176.46,176.25,176.32,14600.471843265976,156.6498,156.6764,156.4899,156.5521,14600.4718
2017-05-17 10:35:00,176.27,176.42,176.19,176.42,15411.837111498617,156.5077,156.6409,156.4367,156.6409,15411.8371
2017-05-17 10:40:00,176.4,176.71,176.39,176.63,9749.717919786644,156.6231,156.8984,156.6142,156.8273,9749.7179
2017-05-17 10:45:00,176.61,176.7,176.54,176.6,9624.576879679968,156.8096,156.8895,156.7474,156.8007,9624.5769
2017-05-17 10:50:00,176.53,176.54,176.24,176.24,19278.900400041028,156.7386,156.7474,156.4811,156.4811,19278.9004
2017-05-17 10:55:00,176.28,176.28,175.97,175.98,13689.609190686224,156.5166,156.5166,156.2413,156.2502,13689.6092
2017-05-17 11:00:00,175.98,176.24,175.97,176.19,13743.9737408965,156.2502,156.4811,156.2413,156.4367,13743.9737
2017-05-17 11:05:00,176.24,176.48,176.24,176.45,10329.264539952816,156.4811,156.6942,156.4811,156.6675,10329.2645
2017-05-17 11:10:00,176.42,176.57,176.39,176.52,21636.06523746025,156.6409,156.7741,156.6142,156.7297,21636.0652
2017-05-17 11:15:00,176.47,176.55,176.42,176.42,17394.604574828187,156.6853,156.7563,156.6409,156.6409,17394.6046
2017-05-17 11:20:00,176.41,176.42,176.22,176.28,9723.048517796697,156.632,156.6409,156.4633,156.5166,9723.0485
2017-05-17 11:25:00,176.31,176.52,176.26,176.49,12296.645809826648,156.5432,156.7297,156.4988,156.703,12296.6458
2017-05-17 11:30:00,176.49,176.49,176.27,176.32,12746.94840496461,156.703,156.703,156.5077,156.5521,12746.9484
2017-05-17 11:35:00,176.32,176.38,176.16,176.38,16269.360960098473,156.5521,156.6054,156.41,156.6054,16269.361
2017-05-17 11:40:00,176.36,176.61,176.36,176.61,10297.466406810954,156.5876,156.8096,156.5876,156.8096,10297.4664
2017-05-17 11:45:00,176.56,176.73,176.43,176.68,9940.50671863781,156.7652,156.9161,156.6498,156.8717,9940.5067
2017-05-17 11:50:00,176.66,176.96,176.65,176.96,22858.75474407632,156.854,157.1203,156.8451,157.1203,22858.7547
2017-05-17 11:55:00,176.98,177.16,176.81,176.85,25970.868807057133,157.1381,157.2979,156.9872,157.0227,25970.8688
2017-05-17 12:00:00,176.82,176.87,176.62,176.84,34930.76212944917,156.996,157.0404,156.8185,157.0138,34930.7621
2017-05-17 12:05:00,176.84,176.92,176.78,176.87,37053.03108011078,157.0138,157.0848,156.9605,157.0404,37053.0311
2017-05-17 12:10:00,176.87,176.88,176.55,176.67,20736.485793414708,157.0404,157.0493,156.7563,156.8629,20736.4858
2017-05-17 12:15:00,176.7,176.74,176.57,176.7,12174.582008411118,156.8895,156.925,156.7741,156.8895,12174.582
2017-05-17 12:20:00,176.7,176.87,176.65,176.83,6945.327725920607,156.8895,157.0404,156.8451,157.0049,6945.3277
2017-05-17 12:25:00,176.91,177.17,176.87,177.04,13988.10134372756,157.076,157.3068,157.0404,157.1914,13988.1013
2017-05-17 12:30:00,177.02,177.17,177.0,177.16,16770.950866755564,157.1736,157.3068,157.1559,157.2979,16770.9509
2017-05-17 12:35:00,177.14,177.39,177.09,177.39,11287.311519130166,157.2802,157.5021,157.2358,157.5021,11287.3115
2017-05-17 12:40:00,177.37,177.7,177.35,177.68,23225.971894553288,157.4844,157.7774,157.4666,157.7596,23225.9719
2017-05-17 12:45:00,177.7,177.7,177.5,177.68,19954.867165863165,157.7774,157.7774,157.5998,157.7596,19954.8672
2017-05-17 12:50:00,177.64,177.65,177.38,177.38,12806.441686326802,157.7241,157.733,157.4933,157.4933,12806.4417
2017-05-17 12:55:00,177.38,177.41,177.26,177.38,11607.34434300954,157.4933,157.5199,157.3867,157.4933,11607.3443
2017-05-17 13:00:00,177.38,177.44,177.24,177.24,32761.308852189966,157.4933,157.5465,157.369,157.369,32761.3089
2017-05-17 13:05:00,177.17,177.17,177.0,177.0,7813.109036824289,157.3068,157.3068,157.1559,157.1559,7813.109
2017-05-17 13:10:00,177.01,177.09,177.0,177.09,9676.88993742948,157.1647,157.2358,157.1559,157.2358,9676.8899
2017-05-17 13:15:00,177.03,177.1,176.97,177.07,6159.606113447533,157.1825,157.2446,157.1292,157.218,6159.6061
2017-05-17 13:20:00,177.04,177.07,176.93,177.0,6189.3527541286285,157.1914,157.218,157.0937,157.1559,6189.3528
2017-05-17 13:25:00,177.03,177.16,176.92,177.04,9845.112319212229,157.1825,157.2979,157.0848,157.1914,9845.1123
2017-05-17 13:30:00,177.06,177.08,176.96,177.05,4601.497589496358,157.2091,157.2269,157.1203,157.2003,4601.4976
2017-05-17 13:35:00,177.08,177.08,176.92,176.96,11582.726433480357,157.2269,157.2269,157.0848,157.1203,11582.7264
2017-05-17 13:40:00,176.93,176.93,176.69,176.8,7767.976202687455,157.0937,157.0937,156.8806,156.9783,7767.9762
2017-05-17 13:45:00,176.82,176.89,176.69,176.89,7334.085547235613,156.996,157.0582,156.8806,157.0582,7334.0855
2017-05-17 13:50:00,176.9,176.98,176.87,176.98,8312.647451020617,157.0671,157.1381,157.0404,157.1381,8312.6475
2017-05-17 13:55:00,176.99,177.01,176.91,177.0,7839.778438814237,157.147,157.1647,157.076,157.1559,7839.7784
2017-05-17 14:00:00,176.97,177.07,176.97,177.07,3077.2386911478097,157.1292,157.218,157.1292,157.218,3077.2387
2017-05-17 14:05:00,177.08,177.08,176.95,177.0,5079.495332854652,157.2269,157.2269,157.1115,157.1559,5079.4953
2017-05-17 14:10:00,176.97,176.98,176.89,176.92,8086.983280336444,157.1292,157.1381,157.0582,157.0848,8086.9833
2017-05-17 14:15:00,176.93,176.97,176.75,176.85,8925.017950559031,157.0937,157.1292,156.9339,157.0227,8925.018
2017-05-17 14:20:00,176.85,176.88,176.65,176.72,13698.840906759668,157.0227,157.0493,156.8451,156.9073,13698.8409
2017-05-17 14:25:00,176.7,176.76,176.56,176.57,6902.246384244538,156.8895,156.9428,156.7652,156.7741,6902.2464
2017-05-17 14:30:00,176.56,176.69,176.55,176.67,8842.958252128423,156.7652,156.8806,156.7563,156.8629,8842.9583
2017-05-17 14:35:00,176.65,177.07,176.57,176.9,52133.55215919581,156.8451,157.218,156.7741,157.0671,52133.5522
2017-05-17 14:40:00,176.9,177.05,176.74,176.78,28043.901938660376,157.0671,157.2003,156.925,156.9605,28043.9019
2017-05-17 14:45:00,176.74,176.82,176.7,176.77,14098.881936608885,156.925,156.996,156.8895,156.9516,14098.8819
2017-05-17 14:50:00,176.74,176.83,176.64,176.82,6936.096009847163,156.925,157.0049,156.8362,156.996,6936.096
2017-05-17 14:55:00,176.86,177.01,176.79,176.89,33693.712175607754,157.0316,157.1647,156.9694,157.0582,33693.7122
2017-05-17 15:00:00,176.88,177.07,176.74,177.06,36076.52066878654,157.0493,157.218,156.925,157.2091,36076.5207
2017-05-17 15:05:00,177.07,177.2,177.02,177.15,11570.417478715764,157.218,157.3334,157.1736,157.289,11570.4175
2017-05-17 15:10:00,177.14,177.16,176.96,177.11,15420.043081341675,157.2802,157.2979,157.1203,157.2535,15420.0431
2017-05-17 15:15:00,177.08,177.09,176.98,177.04,10505.692891578625,157.2269,157.2358,157.1381,157.1914,10505.6929
2017-05-17 15:20:00,177.04,177.08,176.99,177.0,12137.655144117343,157.1914,157.2269,157.147,157.1559,12137.6551
2017-05-17 15:25:00,177.01,177.04,176.96,177.01,13141.860703661914,157.1647,157.1914,157.1203,157.1647,13141.8607
2017-05-17 15:30:00,177.0,177.34,176.98,177.33,66096.0098471638,157.1559,157.4577,157.1381,157.4489,66096.0098
2017-05-17 15:35:00,177.33,177.43,177.22,177.24,33976.81813519335,157.4489,157.5377,157.3512,157.369,33976.8181
2017-05-17 15:40:00,177.23,177.24,176.91,176.94,50266.69401989948,157.3601,157.369,157.076,157.1026,50266.694
2017-05-17 15:45:00,176.92,177.09,176.92,177.08,40707.76489896399,157.0848,157.2358,157.0848,157.2269,40707.7649
2017-05-17 15:50:00,177.08,177.16,176.84,176.86,62277.156631449376,157.2269,157.2979,157.0138,157.0316,62277.1566
2017-05-17 15:55:00,176.85,176.92,176.71,176.91,106623.24340958046,157.0227,157.0848,156.8984,157.076,106623.2434
2017-05-18 09:30:00,176.92,177.01,176.36,177.01,20449.27684890758,157.0848,157.1647,156.5876,157.1647,20449.2768
2017-05-18 09:35:00,176.81,176.86,176.38,176.43,7557.698225459021,156.9872,157.0316,156.6054,156.6498,7557.6982
2017-05-18 09:40:00,176.64,176.85,176.56,176.59,4264.027079700482,156.8362,157.0227,156.7652,156.7918,4264.0271
2017-05-18 09:45:00,176.73,177.61,176.69,177.36,22650.528259308645,156.9161,157.6975,156.8806,157.4755,22650.5283
2017-05-18 09:50:00,177.57,177.67,177.36,177.64,12082.264847676684,157.662,157.7507,157.4755,157.7241,12082.2648
2017-05-18 09:55:00,177.59,177.72,177.37,177.56,10382.603343932711,157.6797,157.7951,157.4844,157.6531,10382.6033
2017-05-18 10:00:00,177.44,177.96,177.42,177.96,14807.67258180326,157.5465,158.0082,157.5288,158.0082,14807.6726
2017-05-18 10:05:00,177.88,177.9,177.28,177.29,15683.659862550005,157.9372,157.955,157.4045,157.4133,15683.6599
2017-05-18 10:10:00,177.38,177.45,177.17,177.17,3852.702841317058,157.4933,157.5554,157.3068,157.3068,3852.7028
2017-05-18 10:15:00,177.19,177.38,177.1,177.38,8151.605292850549,157.3246,157.4933,157.2446,157.4933,8151.6053
2017-05-18 10:20:00,177.33,177.38,176.89,177.02,13468.04800492358,157.4489,157.4933,157.0582,157.1736,13468.048
2017-05-18 10:25:00,176.96,177.33,176.92,177.17,11253.46189352754,157.1203,157.4489,157.0848,157.3068,11253.4619
2017-05-18 10:30:00,177.19,177.42,177.17,177.36,38704.48251102677,157.3246,157.5288,157.3068,157.4755,38704.4825
2017-05-18 10:35:00,177.38,177.54,177.32,177.35,13047.492050466712,157.4933,157.6353,157.44,157.4666,13047.4921
2017-05-18 10:40:00,177.34,177.39,177.14,177.2,8334.188121858651,157.4577,157.5021,157.2802,157.3334,8334.1881
2017-05-18 10:45:00,177.21,177.33,177.16,177.31,10490.306698122884,157.3423,157.4489,157.2979,157.4311,10490.3067
2017-05-18 10:50:00,177.31,177.34,177.2,177.2,12153.041337573084,157.4311,157.4577,157.3334,157.3334,12153.0413
2017-05-18 10:55:00,177.2,177.24,177.1,177.12,5231.305774951277,157.3334,157.369,157.2446,157.2624,5231.3058
2017-05-18 11:00:00,177.15,177.31,177.15,177.21,7898.245973946045,157.289,157.4311,157.289,157.3423,7898.246
2017-05-18 11:05:00,177.2,177.27,176.83,177.06,10253.359318904502,157.3334,157.3956,157.0049,157.2091,10253.3593
2017-05-18 11:10:00,177.01,177.04,176.74,176.81,20838.034670222587,157.1647,157.1914,156.925,156.9872,20838.0347
2017-05-18 11:15:00,176.81,176.96,176.74,176.92,9196.84070161042,156.9872,157.1203,156.925,157.0848,9196.8407
2017-05-18 11:20:00,176.97,177.12,176.89,177.12,10907.785413888603,157.1292,157.2624,157.0582,157.2624,10907.7854
2017-05-18 11:25:00,177.1,177.2,177.06,177.16,7183.300851369371,157.2446,157.3334,157.2091,157.2979,7183.3009
2017-05-18 11:30:00,177.15,177.22,177.11,177.18,6417.068417273566,157.289,157.3512,157.2535,157.3157,6417.0684
2017-05-18 11:35:00,177.11,177.23,177.04,177.17,13451.63606523746,157.2535,157.3601,157.1914,157.3068,13451.6361
2017-05-18 11:40:00,177.19,177.3,177.12,177.3,14460.97035593394,157.3246,157.4222,157.2624,157.4222,14460.9704
2017-05-18 11:45:00,177.3,177.3,177.18,177.21,8585.49594830239,157.4222,157.4222,157.3157,157.3423,8585.4959
2017-05-18 11:50:00,177.21,177.29,177.11,177.17,10180.531336547338,157.3423,157.4133,157.2535,157.3068,10180.5313
2017-05-18 11:55:00,177.21,177.22,177.01,177.13,4554.313262898759,157.3423,157.3512,157.1647,157.2713,4554.3133
2017-05-18 12:00:00,177.14,177.21,177.09,177.11,5966.765822135603,157.2802,157.3423,157.2358,157.2535,5966.7658
2017-05-18 12:05:00,177.09,177.22,177.09,177.12,7693.096727869524,157.2358,157.3512,157.2358,157.2624,7693.0967
2017-05-18 12:10:00,177.15,177.23,177.1,177.13,4615.858036721715,157.289,157.3601,157.2446,157.2713,4615.858
2017-05-18 12:15:00,177.14,177.28,177.06,177.13,8051.082162273054,157.2802,157.4045,157.2091,157.2713,8051.0822
2017-05-18 12:20:00,177.13,177.26,177.13,177.23,3174.684583034157,157.2713,157.3867,157.2713,157.3601,3174.6846
2017-05-18 12:25:00,177.29,177.32,177.17,177.22,4205.559544568673,157.4133,157.44,157.3068,157.3512,4205.5595
2017-05-18 12:30:00,177.16,177.43,177.16,177.4,6601.702738742435,157.2979,157.5377,157.2979,157.511,6601.7027
2017-05-18 12:35:00,177.43,177.51,177.43,177.45,5358.498307518719,157.5377,157.6087,157.5377,157.5554,5358.4983
2017-05-18 12:40:00,177.49,177.51,177.45,177.45,5636.475535952405,157.5909,157.6087,157.5554,157.5554,5636.4755
2017-05-18 12:45:00,177.44,177.44,177.34,177.34,4560.467740281054,157.5465,157.5465,157.4577,157.4577,4560.4677
2017-05-18 12:50:00,177.34,177.37,177.31,177.33,6066.263206482716,157.4577,157.4844,157.4311,157.4489,6066.2632
2017-05-18 12:55:00,177.34,177.53,177.34,177.53,8863.473176736075,157.4577,157.6264,157.4577,157.6264,8863.4732
2017-05-18 13:00:00,177.57,177.72,177.56,177.64,16893.014668171094,157.662,157.7951,157.6531,157.7241,16893.0147
2017-05-18 13:05:00,177.68,177.68,177.46,177.49,10719.048107498204,157.7596,157.7596,157.5643,157.5909,10719.0481
2017-05-18 13:10:00,177.49,177.49,177.3,177.3,6120.627756692994,157.5909,157.5909,157.4222,157.4222,6120.6278
2017-05-18 13:15:00,177.3,177.55,177.29,177.52,6385.270284131706,157.4222,157.6442,157.4133,157.6176,6385.2703
2017-05-18 13:20:00,177.55,177.65,177.52,177.58,4455.841624782029,157.6442,157.733,157.6176,157.6708,4455.8416
2017-05-18 13:25:00,177.55,177.58,177.47,177.47,8049.030669812288,157.6442,157.6708,157.5732,157.5732,8049.0307
2017-05-18 13:30:00,177.47,177.54,177.33,177.5,7981.3314186070365,157.5732,157.6353,157.4489,157.5998,7981.3314
2017-05-18 13:35:00,177.48,177.49,177.39,177.47,9052.210483126471,157.582,157.5909,157.5021,157.5732,9052.2105
2017-05-18 13:40:00,177.49,177.51,177.44,177.46,3446.507334085547,157.5909,157.6087,157.5465,157.5643,3446.5073
2017-05-18 13:45:00,177.45,177.63,177.45,177.59,8019.284029131192,157.5554,157.7152,157.5554,157.6797,8019.284
2017-05-18 13:50:00,177.62,177.98,177.62,177.98,9438.916811980716,157.7063,158.026,157.7063,158.026,9438.9168
2017-05-18 13:55:00,178.02,178.26,177.97,178.18,12682.326392450506,158.0615,158.2746,158.0171,158.2036,12682.3264
2017-05-18 14:00:00,178.21,178.6,178.12,178.48,27399.7333059801,158.2302,158.5765,158.1503,158.4699,27399.7333
2017-05-18 14:05:00,178.46,178.63,178.46,178.6,18811.16011898656,158.4522,158.6031,158.4522,158.5765,18811.1601
2017-05-18 14:10:00,178.55,178.83,178.55,178.83,17811.057544363524,158.5321,158.7807,158.5321,158.7807,17811.0575
2017-05-18 14:15:00,178.83,178.85,178.61,178.63,22236.126782234074,158.7807,158.7984,158.5854,158.6031,22236.1268
2017-05-18 14:20:00,178.62,178.71,178.43,178.63,17468.458303415733,158.5942,158.6741,158.4255,158.6031,17468.4583
2017-05-18 14:25:00,178.66,178.74,178.49,178.49,13372.653605498,158.6298,158.7008,158.4788,158.4788,13372.6536
2017-05-18 14:30:00,178.52,178.64,178.49,178.49,9291.20935480562,158.5054,158.612,158.4788,158.4788,9291.2094
2017-05-18 14:35:00,178.52,178.52,178.23,178.38,14529.695353369576,158.5054,158.5054,158.248,158.3811,14529.6954
2017-05-18 14:40:00,178.37,178.38,178.2,178.23,11706.841727356652,158.3723,158.3811,158.2213,158.248,11706.8417
2017-05-18 14:45:00,178.2,178.22,178.08,178.12,8173.145963688583,158.2213,158.2391,158.1148,158.1503,8173.146
2017-05-18 14:50:00,178.2,178.2,177.84,177.87,7822.340752897733,158.2213,158.2213,157.9017,157.9283,7822.3408
2017-05-18 14:55:00,177.91,177.95,177.85,177.94,9421.47912606421,157.9638,157.9994,157.9106,157.9905,9421.4791
2017-05-18 15:00:00,177.98,178.12,177.93,178.12,26274.489691250383,158.026,158.1503,157.9816,158.1503,26274.4897
2017-05-18 15:05:00,178.1,178.23,178.02,178.13,21456.55964714329,158.1325,158.248,158.0615,158.1592,21456.5596
2017-05-18 15:10:00,178.13,178.23,178.1,178.19,20615.447738229563,158.1592,158.248,158.1325,158.2124,20615.4477
2017-05-18 15:15:00,178.19,178.19,178.07,178.15,26147.29715868294,158.2124,158.2124,158.1059,158.1769,26147.2972
2017-05-18 15:20:00,178.13,178.21,178.07,178.19,15591.34270181557,158.1592,158.2302,158.1059,158.2124,15591.3427
2017-05-18 15:25:00,178.17,178.21,178.08,178.16,14455.841624782028,158.1947,158.2302,158.1148,158.1858,14455.8416
2017-05-18 15:30:00,178.15,178.17,178.05,178.16,26758.641911990973,158.1769,158.1947,158.0881,158.1858,26758.6419
2017-05-18 15:35:00,178.16,178.17,177.96,178.02,12465.893937839775,158.1858,158.1947,158.0082,158.0615,12465.8939
2017-05-18 15:40:00,178.02,178.1,177.87,178.05,35575.95650835983,158.0615,158.1325,157.9283,158.0881,35575.9565
2017-05-18 15:45:00,178.06,178.34,178.06,178.31,33853.72858754744,158.097,158.3456,158.097,158.319,33853.7286
2017-05-18 15:50:00,178.29,178.36,178.07,178.09,34909.22145861114,158.3012,158.3634,158.1059,158.1237,34909.2215
2017-05-18 15:55:00,178.12,178.18,177.98,178.02,73751.15396450918,158.1503,158.2036,158.026,158.0615,73751.154
2017-05-19 09:30:00,178.41,179.83,178.36,178.74,100448.2511026772,158.4078,159.6686,158.3634,158.7008,100448.2511
2017-05-19 09:35:00,178.49,178.67,178.45,178.63,8232.639245050774,158.4788,158.6386,158.4433,158.6031,8232.6392
2017-05-19 09:40:00,178.79,178.84,178.5,178.53,10621.602215611858,158.7452,158.7896,158.4877,158.5143,10621.6022
2017-05-19 09:45:00,178.61,179.13,178.53,179.0,13642.424864088624,158.5854,159.0471,158.5143,158.9316,13642.4249
2017-05-19 09:50:00,178.96,179.06,178.77,178.86,3884.500974458919,158.8961,158.9849,158.7274,158.8073,3884.501
2017-05-19 09:55:00,178.83,178.92,178.65,178.74,6833.521386808903,158.7807,158.8606,158.6209,158.7008,6833.5214
2017-05-19 10:00:00,178.69,178.96,178.67,178.9,5594.419940506718,158.6564,158.8961,158.6386,158.8428,5594.4199
2017-05-19 10:05:00,178.82,178.98,178.79,178.86,7487.947481793004,158.7718,158.9139,158.7452,158.8073,7487.9475
2017-05-19 10:10:00,178.9,179.04,178.86,179.03,7792.594112216637,158.8428,158.9671,158.8073,158.9583,7792.5941
2017-05-19 10:15:00,179.04,179.2,179.02,179.14,9607.139193763462,158.9671,159.1092,158.9494,159.0559,9607.1392
2017-05-19 10:20:00,179.14,179.3,179.1,179.29,16477.587444866138,159.0559,159.198,159.0204,159.1891,16477.5874
2017-05-19 10:25:00,179.3,179.63,179.22,179.61,18590.624679454304,159.198,159.491,159.127,159.4732,18590.6247
2017-05-19 10:30:00,179.63,179.69,179.52,179.69,9765.104113242383,159.491,159.5443,159.3933,159.5443,9765.1041
2017-05-19 10:35:00,179.67,179.81,179.67,179.71,30833.931685301057,159.5265,159.6508,159.5265,159.562,30833.9317
2017-05-19 10:40:00,179.72,180.01,179.68,180.01,23088.52189968202,159.5709,159.8284,159.5354,159.8284,23088.5219
2017-05-19 10:45:00,180.02,180.16,179.96,180.08,13595.240537491023,159.8373,159.9616,159.784,159.8905,13595.2405
2017-05-19 10:50:00,180.11,180.14,179.95,179.97,18831.67504359421,159.9172,159.9438,159.7751,159.7929,18831.675
2017-05-19 10:55:00,180.0,180.02,179.82,179.9,36269.36096009847,159.8195,159.8373,159.6597,159.7307,36269.361
2017-05-19 11:00:00,179.91,180.2,179.9,180.1,12950.046158580366,159.7396,159.9971,159.7307,159.9083,12950.0462
2017-05-19 11:05:00,180.11,180.19,180.04,180.18,9026.566827366907,159.9172,159.9882,159.855,159.9793,9026.5668
2017-05-19 11:10:00,180.16,180.36,180.09,180.36,42092.52230998051,159.9616,160.1392,159.8994,160.1392,42092.5223
2017-05-19 11:15:00,180.34,180.45,180.23,180.31,35720.58672684378,160.1214,160.2191,160.0237,160.0948,35720.5867
2017-05-19 11:20:00,180.26,180.39,180.25,180.33,22837.21407323828,160.0504,160.1658,160.0415,160.1125,22837.2141
2017-05-19 11:25:00,180.31,180.33,179.94,179.94,30452.354087598727,160.0948,160.1125,159.7662,159.7662,30452.3541
2017-05-19 11:30:00,179.99,179.99,179.65,179.75,10777.515642630013,159.8106,159.8106,159.5088,159.5975,10777.5156
2017-05-19 11:35:00,179.74,179.74,179.57,179.66,7998.769104523541,159.5887,159.5887,159.4377,159.5176,7998.7691
2017-05-19 11:40:00,179.65,179.67,179.56,179.59,7971.07395630321,159.5088,159.5265,159.4288,159.4555,7971.074
2017-05-19 11:45:00,179.58,179.72,179.54,179.59,4102.984921530413,159.4466,159.5709,159.4111,159.4555,4102.9849
2017-05-19 11:50:00,179.63,179.64,179.5,179.5,5556.467329982562,159.491,159.4999,159.3756,159.3756,5556.4673
2017-05-19 11:55:00,179.54,179.73,179.53,179.67,6248.846035490819,159.4111,159.5798,159.4022,159.5265,6248.846
2017-05-19 12:00:00,179.7,179.8,179.67,179.7,6787.362806441686,159.5532,159.6419,159.5265,159.5532,6787.3628
2017-05-19 12:05:00,179.71,179.72,179.6,179.61,3559.3394194276334,159.562,159.5709,159.4644,159.4732,3559.3394
2017-05-19 12:10:00,179.61,179.67,179.61,179.64,4786.131910965227,159.4732,159.5265,159.4732,159.4999,4786.1319
2017-05-19 12:15:00,179.67,179.67,179.52,179.52,8450.097445891886,159.5265,159.5265,159.3933,159.3933,8450.0974
2017-05-19 12:20:00,179.59,179.81,179.59,179.81,10582.623858857318,159.4555,159.6508,159.4555,159.6508,10582.6239
2017-05-19 12:25:00,179.83,179.88,179.78,179.8,3686.531951995076,159.6686,159.713,159.6242,159.6419,3686.532
2017-05-19 12:30:00,179.8,179.93,179.76,179.82,4615.858036721715,159.6419,159.7574,159.6064,159.6597,4615.858
2017-05-19 12:35:00,179.78,179.82,179.7,179.81,3774.74612780798,159.6242,159.6597,159.5532,159.6508,3774.7461
2017-05-19 12:40:00,179.82,179.82,179.71,179.77,12038.157759770233,159.6597,159.6597,159.562,159.6153,12038.1578
2017-05-19 12:45:00,179.8,179.81,179.73,179.78,5057.954662016617,159.6419,159.6508,159.5798,159.6242,5057.9547
2017-05-19 12:50:00,179.81,179.94,179.7,179.8,10078.98245973946,159.6508,159.7662,159.5532,159.6419,10078.9825
2017-05-19 12:55:00,179.79,179.91,179.77,179.77,10722.125346189352,159.6331,159.7396,159.6153,159.6153,10722.1253
2017-05-19 13:00:00,179.77,179.81,179.64,179.7,3282.3879372243305,159.6153,159.6508,159.4999,159.5532,3282.3879
2017-05-19 13:05:00,179.71,179.78,179.67,179.75,41657.60590829828,159.562,159.6242,159.5265,159.5975,41657.6059
2017-05-19 13:10:00,179.75,179.75,179.65,179.66,6000.61544773823,159.5975,159.5975,159.5088,159.5176,6000.6154
2017-05-19 13:15:00,179.66,179.69,179.56,179.69,4994.358395732896,159.5176,159.5443,159.4288,159.5443,4994.3584
2017-05-19 13:20:00,179.7,179.74,179.65,179.73,6643.758334188122,159.5532,159.5887,159.5088,159.5798,6643.7583
2017-05-19 13:25:00,179.74,179.79,179.7,179.7,3487.537183300851,159.5887,159.6331,159.5532,159.5532,3487.5372
2017-05-19 13:30:00,179.73,179.8,179.69,179.79,8205.969843060826,159.5798,159.6419,159.5443,159.6331,8205.9698
2017-05-19 13:35:00,179.84,179.89,179.8,179.87,2849.523028002872,159.6775,159.7219,159.6419,159.7041,2849.523
2017-05-19 13:40:00,179.85,179.91,179.77,179.91,29742.537696173964,159.6863,159.7396,159.6153,159.7396,29742.5377
2017-05-19 13:45:00,179.91,180.11,179.87,179.96,17253.051595035387,159.7396,159.9172,159.7041,159.784,17253.0516
2017-05-19 13:50:00,179.96,179.96,179.85,179.88,3334.7009949738435,159.784,159.784,159.6863,159.713,3334.701
2017-05-19 13:55:00,179.94,179.94,179.79,179.81,4129.654323520361,159.7662,159.7662,159.6331,159.6508,4129.6543
2017-05-19 14:00:00,179.84,179.88,179.79,179.85,4617.90952918248,159.6775,159.713,159.6331,159.6863,4617.9095
2017-05-19 14:05:00,179.79,179.84,179.72,179.73,12109.959995897014,159.6331,159.6775,159.5709,159.5798,12109.96
2017-05-19 14:10:00,179.71,179.71,179.59,179.64,6825.315416965842,159.562,159.562,159.4555,159.4999,6825.3154
2017-05-19 14:15:00,179.65,179.71,179.58,179.6,4696.8919889219405,159.5088,159.562,159.4466,159.4644,4696.892
2017-05-19 14:20:00,179.59,179.64,179.46,179.54,8537.285875474407,159.4555,159.4999,159.3401,159.4111,8537.2859
2017-05-19 14:25:00,179.61,179.68,179.58,179.67,3175.71032926454,159.4732,159.5354,159.4466,159.5265,3175.7103
2017-05-19 14:30:00,179.64,179.82,179.61,179.78,7826.443737819263,159.4999,159.6597,159.4732,159.6242,7826.4437
2017-05-19 14:35:00,179.78,179.8,179.72,179.75,5619.037850035901,159.6242,159.6419,159.5709,159.5975,5619.0379
2017-05-19 14:40:00,179.81,179.93,179.78,179.81,16699.14863062878,159.6508,159.7574,159.6242,159.6508,16699.1486
2017-05-19 14:45:00,179.83,179.89,179.77,179.79,4884.603549081957,159.6686,159.7219,159.6153,159.6331,4884.6035
2017-05-19 14:50:00,179.79,179.84,179.75,179.78,5694.943071084213,159.6331,159.6775,159.5975,159.6242,5694.9431
2017-05-19 14:55:00,179.77,179.78,179.69,179.76,10384.654836393476,159.6153,159.6242,159.5443,159.6064,10384.6548
2017-05-19 15:00:00,179.76,179.79,179.71,179.76,15318.494204533798,159.6064,159.6331,159.562,159.6064,15318.4942
2017-05-19 15:05:00,179.78,179.78,179.44,179.47,21495.53800389784,159.6242,159.6242,159.3223,159.3489,21495.538
2017-05-19 15:10:00,179.47,179.59,179.39,179.57,25802.646425274383,159.3489,159.4555,159.2779,159.4377,25802.6464
2017-05-19 15:15:00,179.58,179.74,179.44,179.48,18948.61011385783,159.4466,159.5887,159.3223,159.3578,18948.6101
2017-05-19 15:20:00,179.46,179.55,179.4,179.48,25884.706123705,159.3401,159.42,159.2868,159.3578,25884.7061
2017-05-19 15:25:00,179.44,179.68,179.43,179.49,23079.290183608573,159.3223,159.5354,159.3134,159.3667,23079.2902
2017-05-19 15:30:00,179.46,179.53,179.36,179.41,14650.733408554725,159.3401,159.4022,159.2513,159.2957,14650.7334
2017-05-19 15:35:00,179.36,179.56,179.32,179.56,14664.068109549697,159.2513,159.4288,159.2158,159.4288,14664.0681
2017-05-19 15:40:00,179.52,179.53,179.28,179.32,22113.03723458816,159.3933,159.4022,159.1802,159.2158,22113.0372
2017-05-19 15:45:00,179.31,179.54,179.31,179.46,40081.03395220023,159.2069,159.4111,159.2069,159.3401,40081.034
2017-05-19 15:50:00,179.47,179.52,179.4,179.51,42461.79095291824,159.3489,159.3933,159.2868,159.3845,42461.791
2017-05-19 15:55:00,179.51,179.7,179.51,179.64,88101.34372756179,159.3845,159.5532,159.3845,159.4999,88101.3437
2017-05-22 09:30:00,179.46,180.33,178.57,178.66,25035.3882449482,159.3401,160.1125,158.5498,158.6298,25035.3882
2017-05-22 09:35:00,178.71,179.39,178.71,179.25,13422.915170786746,158.6741,159.2779,158.6741,159.1536,13422.9152
2017-05-22 09:40:00,179.3,179.35,179.03,179.18,10667.760795979077,159.198,159.2424,158.9583,159.0915,10667.7608
2017-05-22 09:45:00,179.14,179.4,179.03,179.31,20359.011180633912,159.0559,159.2868,158.9583,159.2069,20359.0112
2017-05-22 09:50:00,179.31,179.71,179.24,179.71,18674.73587034568,159.2069,159.562,159.1447,159.562,18674.7359
2017-05-22 09:55:00,179.7,180.19,179.67,180.17,22616.67863370602,159.5532,159.9882,159.5265,159.9705,22616.6786
2017-05-22 10:00:00,180.22,180.52,180.22,180.43,15862.139706636575,160.0149,160.2812,160.0149,160.2013,15862.1397
2017-05-22 10:05:00,180.49,180.86,180.48,180.77,26770.950866755564,160.2546,160.5831,160.2457,160.5032,26770.9509
2017-05-22 10:10:00,180.73,180.73,180.53,180.54,36924.81280131295,160.4677,160.4677,160.2901,160.299,36924.8128
2017-05-22 10:15:00,180.54,180.68,180.34,180.39,18431.634013745,160.299,160.4233,160.1214,160.1658,18431.634
2017-05-22 10:20:00,180.36,180.44,180.17,180.17,3899.8871679146578,160.1392,160.2102,159.9705,159.9705,3899.8872
2017-05-22 10:25:00,180.2,180.35,180.11,180.28,7374.089650220535,159.9971,160.1303,159.9172,160.0681,7374.0897
2017-05-22 10:30:00,180.31,180.36,180.2,180.25,6373.987075597497,160.0948,160.1392,159.9971,160.0415,6373.9871
2017-05-22 10:35:00,180.25,180.33,180.13,180.2,11208.329059390706,160.0415,160.1125,159.9349,159.9971,11208.3291
2017-05-22 10:40:00,180.24,180.61,180.22,180.61,9766.129859472769,160.0326,160.3611,160.0149,160.3611,9766.1299
2017-05-22 10:45:00,180.58,180.66,180.41,180.44,7491.024720484152,160.3345,160.4055,160.1836,160.2102,7491.0247
2017-05-22 10:50:00,180.42,180.6,180.33,180.52,9713.816801723253,160.1924,160.3523,160.1125,160.2812,9713.8168
2017-05-22 10:55:00,180.5,180.55,180.41,180.42,8382.398194686633,160.2635,160.3079,160.1836,160.1924,8382.3982
2017-05-22 11:00:00,180.36,180.52,180.32,180.45,9294.286593496769,160.1392,160.2812,160.1036,160.2191,9294.2866
2017-05-22 11:05:00,180.45,180.52,180.39,180.48,7587.444866140117,160.2191,160.2812,160.1658,160.2457,7587.4449
2017-05-22 11:10:00,180.49,180.69,180.45,180.64,9400.96420145656,160.2546,160.4322,160.2191,160.3878,9400.9642
2017-05-22 11:15:00,180.69,180.77,180.53,180.62,11552.97979279926,160.4322,160.5032,160.2901,160.37,11552.9798
2017-05-22 11:20:00,180.64,180.72,180.6,180.65,9803.05672376654,160.3878,160.4588,160.3523,160.3966,9803.0567
2017-05-22 11:25:00,180.61,180.82,180.59,180.79,13026.977125859064,160.3611,160.5476,160.3434,160.5209,13026.9771
2017-05-22 11:30:00,180.8,181.04,180.78,181.0,23899.887167914658,160.5298,160.7429,160.5121,160.7074,23899.8872
2017-05-22 11:35:00,181.0,181.12,180.95,181.12,23787.05508257257,160.7074,160.814,160.663,160.814,23787.0551
2017-05-22 11:40:00,181.1,181.11,180.63,180.63,18788.593701918144,160.7962,160.8051,160.3789,160.3789,18788.5937
2017-05-22 11:45:00,180.71,181.0,180.65,180.94,9487.126884808698,160.4499,160.7074,160.3966,160.6541,9487.1269
2017-05-22 11:50:00,180.89,180.99,180.65,180.68,18626.525797517694,160.6097,160.6985,160.3966,160.4233,18626.5258
2017-05-22 11:55:00,180.67,180.74,180.55,180.74,9975.382090470815,160.4144,160.4766,160.3079,160.4766,9975.3821
2017-05-22 12:00:00,180.67,180.83,180.63,180.81,12250.487229459432,160.4144,160.5565,160.3789,160.5387,12250.4872
2017-05-22 12:05:00,180.8,180.84,180.74,180.8,10317.981331418609,160.5298,160.5653,160.4766,160.5298,10317.9813
2017-05-22 12:10:00,180.82,180.92,180.75,180.92,5811.87814134783,160.5476,160.6364,160.4854,160.6364,5811.8781
2017-05-22 12:15:00,180.96,181.07,180.86,180.86,7984.408657298184,160.6719,160.7696,160.5831,160.5831,7984.4087
2017-05-22 12:20:00,180.86,180.93,180.78,180.8,5988.306492973638,160.5831,160.6453,160.5121,160.5298,5988.3065
2017-05-22 12:25:00,180.77,180.91,180.64,180.64,5848.805005641604,160.5032,160.6275,160.3878,160.3878,5848.805
2017-05-22 12:30:00,180.64,180.9,180.58,180.87,27310.493383936813,160.3878,160.6186,160.3345,160.592,27310.4934
2017-05-22 12:35:00,180.8,180.83,180.69,180.73,8091.086265257974,160.5298,160.5565,160.4322,160.4677,8091.0863
2017-05-22 12:40:00,180.73,180.76,180.62,180.67,8727.04892809519,160.4677,160.4943,160.37,160.4144,8727.0489
2017-05-22 12:45:00,180.64,180.67,180.41,180.41,8701.405272335624,160.3878,160.4144,160.1836,160.1836,8701.4053
2017-05-22 12:50:00,180.41,180.48,180.3,180.46,10688.275720586726,160.1836,160.2457,160.0859,160.2279,10688.2757
2017-05-22 12:55:00,180.41,180.42,180.17,180.22,5361.575546209868,160.1836,160.1924,159.9705,160.0149,5361.5755
2017-05-22 13:00:00,180.22,180.27,180.17,180.22,6223.202379731254,160.0149,160.0592,159.9705,160.0149,6223.2024
2017-05-22 13:05:00,180.19,180.29,180.15,180.25,4437.378192635142,159.9882,160.077,159.9527,160.0415,4437.3782
2017-05-22 13:10:00,180.21,180.3,180.17,180.17,6697.0971381680165,160.006,160.0859,159.9705,159.9705,6697.0971
2017-05-22 13:15:00,180.17,180.33,180.15,180.28,12358.190583649604,159.9705,160.1125,159.9527,160.0681,12358.1906
2017-05-22 13:20:00,180.3,180.4,180.2,180.39,8819.366088829624,160.0859,160.1747,159.9971,160.1658,8819.3661
2017-05-22 13:25:00,180.42,180.59,180.38,180.59,13927.582316134987,160.1924,160.3434,160.1569,160.3434,13927.5823
2017-05-22 13:30:00,180.57,180.69,180.51,180.61,10138.47574110165,160.3256,160.4322,160.2723,160.3611,10138.4757
2017-05-22 13:35:00,180.61,180.65,180.56,180.64,16539.132218689094,160.3611,160.3966,160.3167,160.3878,16539.1322
2017-05-22 13:40:00,180.63,180.67,180.58,180.6,13677.300235921632,160.3789,160.4144,160.3345,160.3523,13677.3002
2017-05-22 13:45:00,180.6,180.63,180.45,180.45,18023.38701405272,160.3523,160.3789,160.2191,160.2191,18023.387
2017-05-22 13:50:00,180.46,180.54,180.45,180.51,8475.74110165145,160.2279,160.299,160.2191,160.2723,8475.7411
2017-05-22 13:55:00,180.51,180.72,180.49,180.64,42032.00328238794,160.2723,160.4588,160.2546,160.3878,42032.0033
2017-05-22 14:00:00,180.66,180.88,180.57,180.74,76267.30946763771,160.4055,160.6009,160.3256,160.4766,76267.3095
2017-05-22 14:05:00,180.77,180.88,180.67,180.78,36661.196020104624,160.5032,160.6009,160.4144,160.5121,36661.196
2017-05-22 14:10:00,180.84,180.84,180.7,180.77,14595.343112114062,160.5653,160.5653,160.441,160.5032,14595.3431
2017-05-22 14:15:00,180.76,180.82,180.71,180.71,12540.773412657709,160.4943,160.5476,160.4499,160.4499,12540.7734
2017-05-22 14:20:00,180.73,180.82,180.71,180.78,15456.969945635448,160.4677,160.5476,160.4499,160.5121,15456.9699
2017-05-22 14:25:00,180.78,180.82,180.74,180.77,9146.579136321674,160.5121,160.5476,160.4766,160.5032,9146.5791
2017-05-22 14:30:00,180.8,180.85,180.77,180.81,9067.596676582214,160.5298,160.5742,160.5032,160.5387,9067.5967
2017-05-22 14:35:00,180.83,180.86,180.77,180.8,11883.27007898246,160.5565,160.5831,160.5032,160.5298,11883.2701
2017-05-22 14:40:00,180.8,180.8,180.35,180.41,15283.61883270079,160.5298,160.5298,160.1303,160.1836,15283.6188
2017-05-22 14:45:00,180.4,180.41,180.2,180.22,45221.04831264745,160.1747,160.1836,159.9971,160.0149,45221.0483
2017-05-22 14:50:00,180.21,180.39,180.21,180.31,18133.14186070366,160.006,160.1658,160.006,160.0948,18133.1419
2017-05-22 14:55:00,180.35,180.37,180.1,180.13,6634.526618114678,160.1303,160.148,159.9083,159.9349,6634.5266
2017-05-22 15:00:00,180.1,180.15,180.01,180.09,12599.240947789516,159.9083,159.9527,159.8284,159.8994,12599.2409
2017-05-22 15:05:00,180.06,180.11,179.9,180.02,12180.736485793414,159.8728,159.9172,159.7307,159.8373,12180.7365
2017-05-22 15:10:00,180.03,180.09,179.89,179.94,17130.987793619857,159.8462,159.8994,159.7219,159.7662,17130.9878
2017-05-22 15:15:00,179.95,180.02,179.9,179.99,6010.872910042055,159.7751,159.8373,159.7307,159.8106,6010.8729
2017-05-22 15:20:00,179.97,180.13,179.94,180.12,7749.512770540567,159.7929,159.9349,159.7662,159.9261,7749.5128
2017-05-22 15:25:00,180.12,180.19,180.03,180.19,14765.616986357574,159.9261,159.9882,159.8462,159.9882,14765.617
2017-05-22 15:30:00,180.21,180.23,180.11,180.19,14662.016617088932,160.006,160.0237,159.9172,159.9882,14662.0166
2017-05-22 15:35:00,180.21,180.3,180.18,180.25,14494.819981536568,160.006,160.0859,159.9793,160.0415,14494.82
2017-05-22 15:40:00,180.26,180.32,180.23,180.3,32899.78459329162,160.0504,160.1036,160.0237,160.0859,32899.7846
2017-05-22 15:45:00,180.3,180.3,180.16,180.21,53977.84388142373,160.0859,160.0859,159.9616,160.006,53977.8439
2017-05-22 15:50:00,180.21,180.25,180.15,180.23,48173.145963688585,160.006,160.0415,159.9527,160.0237,48173.146
2017-05-22 15:55:00,180.23,180.26,180.03,180.13,78001.84634321468,160.0237,160.0504,159.8462,159.9349,78001.8463
2017-05-23 09:30:00,180.48,181.07,180.39,181.07,14474.305056928915,160.2457,160.7696,160.1658,160.7696,14474.3051
2017-05-23 09:35:00,180.92,181.14,180.67,180.98,8694.225048722945,160.6364,160.8317,160.4144,160.6896,8694.225
2017-05-23 09:40:00,180.9,181.19,180.76,180.97,20654.4260949841,160.6186,160.8761,160.4943,160.6808,20654.4261
2017-05-23 09:45:00,181.02,181.28,181.0,181.23,18795.773925530822,160.7252,160.956,160.7074,160.9116,18795.7739
2017-05-23 09:50:00,181.2,181.47,181.19,181.36,9846.138065442608,160.885,161.1247,160.8761,161.027,9846.1381
2017-05-23 09:55:00,181.28,181.46,181.24,181.33,13490.614421992,160.956,161.1158,160.9205,161.0004,13490.6144
2017-05-23 10:00:00,181.31,181.56,181.26,181.37,12376.654015796492,160.9826,161.2046,160.9383,161.0359,12376.654
2017-05-23 10:05:00,181.37,181.58,181.32,181.55,12619.755872397169,161.0359,161.2224,160.9915,161.1957,12619.7559
2017-05-23 10:10:00,181.52,181.95,181.52,181.65,20701.6104215817,161.1691,161.5509,161.1691,161.2845,20701.6104
2017-05-23 10:15:00,181.68,181.8,181.49,181.49,16018.053133654734,161.3112,161.4177,161.1425,161.1425,16018.0531
2017-05-23 10:20:00,181.49,181.55,181.21,181.21,21027.797722843367,161.1425,161.1957,160.8939,160.8939,21027.7977
2017-05-23 10:25:00,181.18,181.55,181.16,181.55,17156.631449379423,160.8672,161.1957,160.8495,161.1957,17156.6314
2017-05-23 10:30:00,181.55,181.73,181.55,181.73,17683.865011796082,161.1957,161.3556,161.1957,161.3556,17683.865
2017-05-23 10:35:00,181.65,181.86,181.65,181.78,10062.570520053338,161.2845,161.471,161.2845,161.4,10062.5705
2017-05-23 10:40:00,181.73,181.87,181.53,181.87,36684.78818340343,161.3556,161.4799,161.178,161.4799,36684.7882
2017-05-23 10:45:00,181.8,181.87,181.71,181.87,12924.402502820802,161.4177,161.4799,161.3378,161.4799,12924.4025
2017-05-23 10:50:00,181.88,181.95,181.73,181.94,10433.890655451842,161.4887,161.5509,161.3556,161.542,10433.8907
2017-05-23 10:55:00,181.91,181.91,181.75,181.9,14733.818853215716,161.5154,161.5154,161.3733,161.5065,14733.8189
2017-05-23 11:00:00,181.91,181.91,181.62,181.71,12160.221561185765,161.5154,161.5154,161.2579,161.3378,12160.2216
2017-05-23 11:05:00,181.68,181.75,181.49,181.49,28673.71012411529,161.3112,161.3733,161.1425,161.1425,28673.7101
2017-05-23 11:10:00,181.51,181.9,181.49,181.88,24076.315519540465,161.1602,161.5065,161.1425,161.4887,24076.3155
2017-05-23 11:15:00,181.83,181.94,181.73,181.73,12645.399528156731,161.4444,161.542,161.3556,161.3556,12645.3995
2017-05-23 11:20:00,181.74,181.78,181.6,181.75,12200.225664170684,161.3644,161.4,161.2401,161.3733,12200.2257
2017-05-23 11:25:00,181.78,181.86,181.76,181.82,12085.342086367831,161.4,161.471,161.3822,161.4355,12085.3421
2017-05-23 11:30:00,181.85,182.01,181.81,181.97,8349.57431531439,161.4621,161.6042,161.4266,161.5687,8349.5743
2017-05-23 11:35:00,181.99,182.04,181.81,182.04,13873.21776592471,161.5864,161.6308,161.4266,161.6308,13873.2178
2017-05-23 11:40:00,182.03,182.36,181.93,182.28,28519.848189557903,161.6219,161.9149,161.5331,161.8439,28519.8482
2017-05-23 11:45:00,182.28,182.36,182.21,182.31,26458.09826648887,161.8439,161.9149,161.7817,161.8705,26458.0983
2017-05-23 11:50:00,182.32,182.35,182.21,182.26,21175.505180018463,161.8794,161.9061,161.7817,161.8261,21175.5052
2017-05-23 11:55:00,182.25,182.32,182.14,182.28,18717.817212021742,161.8173,161.8794,161.7196,161.8439,18717.8172
2017-05-23 12:00:00,182.3,182.35,182.21,182.32,11191.917119704583,161.8617,161.9061,161.7817,161.8794,11191.9171
2017-05-23 12:05:00,182.32,182.4,182.25,182.39,12288.439839983588,161.8794,161.9504,161.8173,161.9416,12288.4398
2017-05-23 12:10:00,182.37,182.38,182.18,182.22,11696.584265052825,161.9238,161.9327,161.7551,161.7906,11696.5843
2017-05-23 12:15:00,182.24,182.24,182.06,182.11,10777.515642630013,161.8084,161.8084,161.6486,161.693,10777.5156
2017-05-23 12:20:00,182.16,182.38,182.12,182.37,16084.7266386296,161.7374,161.9327,161.7018,161.9238,16084.7266
2017-05-23 12:25:00,182.39,182.41,182.32,182.35,11284.23428043902,161.9416,161.9593,161.8794,161.9061,11284.2343
2017-05-23 12:30:00,182.35,182.45,182.34,182.37,10740.58877833624,161.9061,161.9948,161.8972,161.9238,10740.5888
2017-05-23 12:35:00,182.38,182.49,182.37,182.49,9041.953020822648,161.9327,162.0304,161.9238,162.0304,9041.953
2017-05-23 12:40:00,182.48,182.48,182.36,182.4,8672.68437788491,162.0215,162.0215,161.9149,161.9504,8672.6844
2017-05-23 12:45:00,182.39,182.4,182.28,182.31,6754.538927069443,161.9416,161.9504,161.8439,161.8705,6754.5389
2017-05-23 12:50:00,182.34,182.34,182.22,182.25,9691.250384654835,161.8972,161.8972,161.7906,161.8173,9691.2504
2017-05-23 12:55:00,182.27,182.36,182.13,182.14,13228.023387014053,161.835,161.9149,161.7107,161.7196,13228.0234
2017-05-23 13:00:00,182.21,182.21,182.08,182.08,1576.5719560980613,161.7817,161.7817,161.6663,161.6663,1576.572
2017-05-23 13:05:00,182.1,182.18,182.09,182.11,3973.740896502205,161.6841,161.7551,161.6752,161.693,3973.7409
2017-05-23 13:10:00,182.1,182.28,182.1,182.2,5264.12965432352,161.6841,161.8439,161.6841,161.7729,5264.1297
2017-05-23 13:15:00,182.21,182.21,182.09,182.13,4746.127807980305,161.7817,161.7817,161.6752,161.7107,4746.1278
2017-05-23 13:20:00,182.13,182.22,182.11,182.16,4615.858036721715,161.7107,161.7906,161.693,161.7374,4615.858
2017-05-23 13:25:00,182.16,182.2,181.99,182.07,8343.419837932095,161.7374,161.7729,161.5864,161.6574,8343.4198
2017-05-23 13:30:00,182.07,182.09,181.99,182.07,6438.609088111601,161.6574,161.6752,161.5864,161.6574,6438.6091
2017-05-23 13:35:00,182.04,182.16,182.03,182.03,6462.201251410401,161.6308,161.7374,161.6219,161.6219,6462.2013
2017-05-23 13:40:00,182.02,182.18,181.97,182.1,24972.81772489486,161.613,161.7551,161.5687,161.6841,24972.8177
2017-05-23 13:45:00,182.09,182.19,182.08,182.16,14165.555441583752,161.6752,161.764,161.6663,161.7374,14165.5554
2017-05-23 13:50:00,182.08,182.23,182.08,182.17,7787.465381064724,161.6663,161.7995,161.6663,161.7462,7787.4654
2017-05-23 13:55:00,182.17,182.32,182.13,182.26,30341.57349471741,161.7462,161.8794,161.7107,161.8261,30341.5735
2017-05-23 14:00:00,182.28,182.33,182.21,182.25,5568.776284747153,161.8439,161.8883,161.7817,161.8173,5568.7763
2017-05-23 14:05:00,182.21,182.35,182.14,182.31,21699.661503743973,161.7817,161.9061,161.7196,161.8705,21699.6615
2017-05-23 14:10:00,182.35,182.36,182.19,182.21,27617.19150682121,161.9061,161.9149,161.764,161.7817,27617.1915
2017-05-23 14:15:00,182.21,182.37,182.2,182.27,17124.833316237564,161.7817,161.9238,161.7729,161.835,17124.8333
2017-05-23 14:20:00,182.26,182.39,182.15,182.3,18952.71309877936,161.8261,161.9416,161.7285,161.8617,18952.7131
2017-05-23 14:25:00,182.3,182.39,182.25,182.27,8063.391117037644,161.8617,161.9416,161.8173,161.835,8063.3911
2017-05-23 14:30:00,182.3,182.37,182.22,182.29,8220.330290286183,161.8617,161.9238,161.7906,161.8528,8220.3303
2017-05-23 14:35:00,182.28,182.3,182.22,182.28,10724.176838650115,161.8439,161.8617,161.7906,161.8439,10724.1768
2017-05-23 14:40:00,182.28,182.31,182.18,182.27,25162.580777515643,161.8439,161.8705,161.7551,161.835,25162.5808
2017-05-23 14:45:00,182.31,182.32,182.14,182.15,31132.423838342394,161.8705,161.8794,161.7196,161.7285,31132.4238
2017-05-23 14:50:00,182.15,182.21,181.94,181.97,12874.140937532056,161.7285,161.7817,161.542,161.5687,12874.1409
2017-05-23 14:55:00,181.93,181.97,181.83,181.86,7491.024720484152,161.5331,161.5687,161.4444,161.471,7491.0247
2017-05-23 15:00:00,181.89,181.92,181.58,181.58,10646.22012514104,161.4976,161.5243,161.2224,161.2224,10646.2201
2017-05-23 15:05:00,181.62,181.67,181.54,181.54,13087.496153451635,161.2579,161.3023,161.1869,161.1869,13087.4962
2017-05-23 15:10:00,181.53,181.6,181.44,181.51,8050.056416042671,161.178,161.2401,161.0981,161.1602,8050.0564
2017-05-23 15:15:00,181.53,181.58,181.42,181.48,11612.473074161451,161.178,161.2224,161.0803,161.1336,11612.4731
2017-05-23 15:20:00,181.48,181.59,181.44,181.55,10946.763770643143,161.1336,161.2313,161.0981,161.1957,10946.7638
2017-05-23 15:25:00,181.55,181.57,181.48,181.51,14983.075187198689,161.1957,161.2135,161.1336,161.1602,14983.0752
2017-05-23 15:30:00,181.5,181.57,181.45,181.57,13606.523746025232,161.1513,161.2135,161.107,161.2135,13606.5237
2017-05-23 15:35:00,181.57,181.68,181.56,181.62,16924.812801312954,161.2135,161.3112,161.2046,161.2579,16924.8128
2017-05-23 15:40:00,181.61,181.61,181.46,181.48,17810.031798133143,161.249,161.249,161.1158,161.1336,17810.0318
2017-05-23 15:45:00,181.48,181.53,181.36,181.47,39900.50261565288,161.1336,161.178,161.027,161.1247,39900.5026
2017-05-23 15:50:00,181.46,181.83,181.45,181.83,68134.16760693405,161.1158,161.4444,161.107,161.4444,68134.1676
2017-05-23 15:55:00,181.83,181.99,181.79,181.94,133869.11478100318,161.4444,161.5864,161.4088,161.542,133869.1148
2017-05-24 09:30:00,181.88,182.21,181.56,181.83,17337.16278592676,161.4887,161.7817,161.2046,161.4444,17337.1628
2017-05-24 09:35:00,181.92,181.92,181.67,181.73,20123.08954764591,161.5243,161.5243,161.3023,161.3556,20123.0895
2017-05-24 09:40:00,181.78,181.79,181.34,181.44,7132.013539850241,161.4,161.4088,161.0093,161.0981,7132.0135
2017-05-24 09:45:00,181.36,181.36,181.15,181.17,13129.551748897322,161.027,161.027,160.8406,160.8583,13129.5517
2017-05-24 09:50:00,181.17,181.39,181.09,181.23,13368.550620576469,160.8583,161.0537,160.7873,160.9116,13368.5506
2017-05-24 09:55:00,181.23,181.4,181.18,181.39,10533.388039798954,160.9116,161.0626,160.8672,161.0537,10533.388
2017-05-24 10:00:00,181.4,181.41,181.06,181.12,5426.197558723971,161.0626,161.0714,160.7607,160.814,5426.1976
2017-05-24 10:05:00,181.09,181.54,181.05,181.53,10880.090265668274,160.7873,161.1869,160.7518,161.178,10880.0903
2017-05-24 10:10:00,181.53,181.63,181.28,181.29,11041.132423838342,161.178,161.2668,160.956,160.9649,11041.1324
2017-05-24 10:15:00,181.37,181.59,181.32,181.47,29149.65637501282,161.0359,161.2313,160.9915,161.1247,29149.6564
2017-05-24 10:20:00,181.45,181.46,181.24,181.31,5474.407631551954,161.107,161.1158,160.9205,160.9826,5474.4076
2017-05-24 10:25:00,181.16,181.21,181.07,181.12,14812.801312955176,160.8495,160.8939,160.7696,160.814,14812.8013
2017-05-24 10:30:00,181.14,181.55,181.12,181.47,17999.794850753922,160.8317,161.1957,160.814,161.1247,17999.7949
2017-05-24 10:35:00,181.55,181.66,181.24,181.3,15283.61883270079,161.1957,161.2934,160.9205,160.9738,15283.6188
2017-05-24 10:40:00,181.36,181.39,181.27,181.3,9565.083598317777,161.027,161.0537,160.9471,160.9738,9565.0836
2017-05-24 10:45:00,181.3,181.39,181.3,181.39,7820.289260436967,160.9738,161.0537,160.9738,161.0537,7820.2893
2017-05-24 10:50:00,181.38,181.38,181.21,181.25,6201.66170889322,161.0448,161.0448,160.8939,160.9294,6201.6617
2017-05-24 10:55:00,181.19,181.43,181.19,181.36,10630.8339316853,160.8761,161.0892,160.8761,161.027,10630.8339
2017-05-24 11:00:00,181.35,181.35,181.2,181.33,15729.818442917222,161.0182,161.0182,160.885,161.0004,15729.8184
2017-05-24 11:05:00,181.33,181.38,181.24,181.24,4074.2640270797,161.0004,161.0448,160.9205,160.9205,4074.264
2017-05-24 11:10:00,181.26,181.35,181.23,181.3,5881.628885013847,160.9383,161.0182,160.9116,160.9738,5881.6289
2017-05-24 11:15:00,181.33,181.55,181.25,181.51,12536.670427736177,161.0004,161.1957,160.9294,161.1602,12536.6704
2017-05-24 11:20:00,181.49,181.49,181.21,181.33,6057.031490409273,161.1425,161.1425,160.8939,161.0004,6057.0315
2017-05-24 11:25:00,181.37,181.4,181.33,181.37,4705.097958765002,161.0359,161.0626,161.0004,161.0359,4705.098
2017-05-24 11:30:00,181.41,181.41,181.33,181.38,5102.061749923068,161.0714,161.0714,161.0004,161.0448,5102.0617
2017-05-24 11:35:00,181.31,181.51,181.31,181.47,4102.984921530413,160.9826,161.1602,160.9826,161.1247,4102.9849
2017-05-24 11:40:00,181.47,181.52,181.44,181.46,6589.393783977844,161.1247,161.1691,161.0981,161.1158,6589.3938
2017-05-24 11:45:00,181.46,181.67,181.46,181.6,6189.3527541286285,161.1158,161.3023,161.1158,161.2401,6189.3528
2017-05-24 11:50:00,181.67,181.98,181.64,181.88,4682.531541696584,161.3023,161.5775,161.2757,161.4887,4682.5315
2017-05-24 11:55:00,181.89,181.89,181.8,181.8,2916.1965329777413,161.4976,161.4976,161.4177,161.4177,2916.1965
2017-05-24 12:00:00,181.78,181.85,181.67,181.67,67004.8210072828,161.4,161.4621,161.3023,161.3023,67004.821
2017-05-24 12:05:00,181.65,181.69,181.59,181.69,4615.858036721715,161.2845,161.32,161.2313,161.32,4615.858
2017-05-24 12:10:00,181.68,181.79,181.59,181.79,6058.057236639656,161.3112,161.4088,161.2313,161.4088,6058.0572
2017-05-24 12:15:00,181.74,181.76,181.63,181.7,6386.2960303620885,161.3644,161.3822,161.2668,161.3289,6386.296
2017-05-24 12:20:00,181.71,181.85,181.71,181.77,48976.30526207816,161.3378,161.4621,161.3378,161.3911,48976.3053
2017-05-24 12:25:00,181.76,181.83,181.73,181.83,2907.9905631346805,161.3822,161.4444,161.3556,161.4444,2907.9906
2017-05-24 12:30:00,181.83,181.97,181.82,181.96,44565.59647143297,161.4444,161.5687,161.4355,161.5598,44565.5965
2017-05-24 12:35:00,181.97,182.04,181.96,182.01,4513.283413683455,161.5687,161.6308,161.5598,161.6042,4513.2834
2017-05-24 12:40:00,181.97,182.04,181.94,182.02,2359.216329879988,161.5687,161.6308,161.542,161.613,2359.2163
2017-05-24 12:45:00,182.04,182.21,182.02,182.18,6111.39604061955,161.6308,161.7817,161.613,161.7551,6111.396
2017-05-24 12:50:00,182.17,182.2,182.11,182.15,4719.458405990358,161.7462,161.7729,161.693,161.7285,4719.4584
2017-05-24 12:55:00,182.22,182.26,182.16,182.22,1149.8615242588985,161.7906,161.8261,161.7374,161.7906,1149.8615
2017-05-24 13:00:00,182.24,182.39,182.24,182.34,48628.57728997846,161.8084,161.9416,161.8084,161.8972,48628.5773
2017-05-24 13:05:00,182.3,182.35,182.25,182.32,4269.155810852395,161.8617,161.9061,161.8173,161.8794,4269.1558
2017-05-24 13:10:00,182.3,182.31,182.19,182.2,2051.4924607652065,161.8617,161.8705,161.764,161.7729,2051.4925
2017-05-24 13:15:00,182.19,182.25,182.15,182.16,4359.421479126064,161.764,161.8173,161.7285,161.7374,4359.4215
2017-05-24 13:20:00,182.12,182.19,182.1,182.19,3302.9028618319826,161.7018,161.764,161.6841,161.764,3302.9029
2017-05-24 13:25:00,182.19,182.25,182.15,182.15,4872.294594317365,161.764,161.8173,161.7285,161.7285,4872.2946
2017-05-24 13:30:00,182.15,182.15,182.06,182.06,2362.2935685711354,161.7285,161.7285,161.6486,161.6486,2362.2936
2017-05-24 13:35:00,182.1,182.26,182.07,182.26,4111.190891373474,161.6841,161.8261,161.6574,161.8261,4111.1909
2017-05-24 13:40:00,182.25,182.28,182.18,182.25,3264.9502513078264,161.8173,161.8439,161.7551,161.8173,3264.9503
2017-05-24 13:45:00,182.3,182.36,182.19,182.31,9581.495538003895,161.8617,161.9149,161.764,161.8705,9581.4955
2017-05-24 13:50:00,182.31,182.35,182.28,182.34,6080.623653708072,161.8705,161.9061,161.8439,161.8972,6080.6237
2017-05-24 13:55:00,182.35,182.36,182.3,182.31,5436.455021027798,161.9061,161.9149,161.8617,161.8705,5436.455
2017-05-24 14:00:00,182.31,182.36,182.21,182.21,13570.622627961842,161.8705,161.9149,161.7817,161.7817,13570.6226
2017-05-24 14:05:00,182.24,182.36,182.22,182.31,11141.655554415836,161.8084,161.9149,161.7906,161.8705,11141.6556
2017-05-24 14:10:00,182.32,182.5,182.26,182.4,5789.311724279413,161.8794,162.0392,161.8261,161.9504,5789.3117
2017-05-24 14:15:00,182.45,182.55,182.41,182.51,10335.41901733511,161.9948,162.0836,161.9593,162.0481,10335.419
2017-05-24 14:20:00,182.51,182.53,182.3,182.34,5905.221048312647,162.0481,162.0659,161.8617,161.8972,5905.221
2017-05-24 14:25:00,182.3,182.31,182.19,182.27,7719.766129859472,161.8617,161.8705,161.764,161.835,7719.7661
2017-05-24 14:30:00,182.27,182.28,182.08,182.1,6473.48445994461,161.835,161.8439,161.6663,161.6841,6473.4845
2017-05-24 14:35:00,182.18,182.24,182.17,182.17,3766.540157964919,161.7551,161.8084,161.7462,161.7462,3766.5402
2017-05-24 14:40:00,182.19,182.19,182.08,182.13,4923.581905836496,161.764,161.764,161.6663,161.7107,4923.5819
2017-05-24 14:45:00,182.15,182.25,182.07,182.1,6137.039696379115,161.7285,161.8173,161.6574,161.6841,6137.0397
2017-05-24 14:50:00,182.1,182.16,182.05,182.12,4191.199097343317,161.6841,161.7374,161.6397,161.7018,4191.1991
2017-05-24 14:55:00,182.13,182.19,182.1,182.15,5928.813211611448,161.7107,161.764,161.6841,161.7285,5928.8132
2017-05-24 15:00:00,182.23,182.29,182.15,182.29,4428.146476561698,161.7995,161.8528,161.7285,161.8528,4428.1465
2017-05-24 15:05:00,182.28,182.35,182.21,182.22,74650.73340855472,161.8439,161.9061,161.7817,161.7906,74650.7334
2017-05-24 15:10:00,182.22,182.3,182.07,182.11,28425.4795363627,161.7906,161.8617,161.6574,161.693,28425.4795
2017-05-24 15:15:00,182.12,182.15,182.03,182.04,5780.0800082059695,161.7018,161.7285,161.6219,161.6308,5780.08
2017-05-24 15:20:00,182.06,182.13,181.97,181.98,7863.3706021130365,161.6486,161.7107,161.5687,161.5775,7863.3706
2017-05-24 15:25:00,181.99,182.04,181.95,182.04,8626.525797517694,161.5864,161.6308,161.5509,161.6308,8626.5258
2017-05-24 15:30:00,182.05,182.05,181.96,181.97,10314.904092727458,161.6397,161.6397,161.5598,161.5687,10314.9041
2017-05-24 15:35:00,181.99,182.08,181.97,182.04,35134.88562929531,161.5864,161.6663,161.5687,161.6308,35134.8856
2017-05-24 15:40:00,182.03,182.08,181.99,182.05,13920.402092522309,161.6219,161.6663,161.5864,161.6397,13920.4021
2017-05-24 15:45:00,182.05,182.05,181.93,182.03,25296.953533695763,161.6397,161.6397,161.5331,161.6219,25296.9535
2017-05-24 15:50:00,182.03,182.24,182.03,182.22,38212.12432044312,161.6219,161.8084,161.6219,161.7906,38212.1243
2017-05-24 15:55:00,182.21,182.4,182.2,182.26,123956.3032105857,161.7817,161.9504,161.7729,161.8261,123956.3032
2017-05-25 09:30:00,182.44,182.51,180.68,181.41,18855.26720689301,161.986,162.0481,160.4233,161.0714,18855.2672
2017-05-25 09:35:00,181.11,181.41,180.77,180.87,21625.807775156427,160.8051,161.0714,160.5032,160.592,21625.8078
2017-05-25 09:40:00,180.92,180.99,180.7,180.93,15646.732998256231,160.6364,160.6985,160.441,160.6453,15646.733
2017-05-25 09:45:00,180.93,181.64,180.93,181.54,12327.418196738126,160.6453,161.2757,160.6453,161.1869,12327.4182
2017-05-25 09:50:00,181.59,181.87,181.53,181.53,10803.159298389575,161.2313,161.4799,161.178,161.178,10803.1593
2017-05-25 09:55:00,181.53,181.57,181.23,181.27,7597.702328443943,161.178,161.2135,160.9116,160.9471,7597.7023
2017-05-25 10:00:00,181.32,181.7,181.27,181.65,12896.707354600472,160.9915,161.3289,160.9471,161.2845,12896.7074
2017-05-25 10:05:00,181.8,181.81,181.51,181.54,3380.8595753410605,161.4177,161.4266,161.1602,161.1869,3380.8596
2017-05-25 10:10:00,181.58,181.68,181.43,181.48,7301.26166786337,161.2224,161.3112,161.0892,161.1336,7301.2617
2017-05-25 10:15:00,181.5,181.7,181.5,181.63,9663.555236434506,161.1513,161.3289,161.1513,161.2668,9663.5552
2017-05-25 10:20:00,181.65,181.75,181.62,181.65,11078.059288132115,161.2845,161.3733,161.2579,161.2845,11078.0593
2017-05-25 10:25:00,181.59,181.84,181.59,181.66,5569.802030977536,161.2313,161.4532,161.2313,161.2934,5569.802
2017-05-25 10:30:00,181.65,181.75,181.47,181.61,5441.58375217971,161.2845,161.3733,161.1247,161.249,5441.5838
2017-05-25 10:35:00,181.68,181.86,181.68,181.71,5269.258385475433,161.3112,161.471,161.3112,161.3378,5269.2584
2017-05-25 10:40:00,181.76,181.88,181.73,181.79,6927.890040004103,161.3822,161.4887,161.3556,161.4088,6927.89
2017-05-25 10:45:00,181.79,181.98,181.78,181.98,13692.68642937737,161.4088,161.5775,161.4,161.5775,13692.6864
2017-05-25 10:50:00,181.99,182.1,181.93,182.08,11920.196943276233,161.5864,161.6841,161.5331,161.6663,11920.1969
2017-05-25 10:55:00,182.14,182.21,182.09,182.13,5903.169555851882,161.7196,161.7817,161.6752,161.7107,5903.1696
2017-05-25 11:00:00,182.1,182.18,182.03,182.04,11272.95107190481,161.6841,161.7551,161.6219,161.6308,11272.9511
2017-05-25 11:05:00,182.06,182.13,181.99,182.13,9487.126884808698,161.6486,161.7107,161.5864,161.7107,9487.1269
2017-05-25 11:10:00,182.08,182.24,182.07,182.2,6934.044517386398,161.6663,161.8084,161.6574,161.7729,6934.0445
2017-05-25 11:15:00,182.19,182.39,182.19,182.39,6297.056108318801,161.764,161.9416,161.764,161.9416,6297.0561
2017-05-25 11:20:00,182.39,182.47,182.31,182.31,2818.750641091394,161.9416,162.0126,161.8705,161.8705,2818.7506
2017-05-25 11:25:00,182.28,182.33,182.2,182.25,9050.158990665708,161.8439,161.8883,161.7729,161.8173,9050.159
2017-05-25 11:30:00,182.27,182.28,182.07,182.18,14055.800594932813,161.835,161.8439,161.6574,161.7551,14055.8006
2017-05-25 11:35:00,182.15,182.15,181.98,182.02,6920.709816391424,161.7285,161.7285,161.5775,161.613,6920.7098
2017-05-25 11:40:00,182.03,182.08,181.93,181.93,7792.594112216637,161.6219,161.6663,161.5331,161.5331,7792.5941
2017-05-25 11:45:00,181.96,182.08,181.96,181.98,11533.490614421991,161.5598,161.6663,161.5598,161.5775,11533.4906
2017-05-25 11:50:00,181.98,182.11,181.96,182.0,4983.075187198687,161.5775,161.693,161.5598,161.5953,4983.0752
2017-05-25 11:55:00,181.99,182.08,181.97,182.01,7948.507539234793,161.5864,161.6663,161.5687,161.6042,7948.5075
2017-05-25 12:00:00,182.01,182.01,181.87,181.9,15310.288234690735,161.6042,161.6042,161.4799,161.5065,15310.2882
2017-05-25 12:05:00,181.9,181.96,181.81,181.95,15915.478510616473,161.5065,161.5598,161.4266,161.5509,15915.4785
2017-05-25 12:10:00,181.97,182.02,181.89,182.0,8953.738845009744,161.5687,161.613,161.4976,161.5953,8953.7388
2017-05-25 12:15:00,182.0,182.14,181.98,182.14,4714.329674838445,161.5953,161.7196,161.5775,161.7196,4714.3297
2017-05-25 12:20:00,182.13,182.2,182.0,182.01,10997.02533593189,161.7107,161.7729,161.5953,161.6042,10997.0253
2017-05-25 12:25:00,182.0,182.06,181.88,181.9,10923.171607344342,161.5953,161.6486,161.4887,161.5065,10923.1716
2017-05-25 12:30:00,181.93,182.2,181.93,182.13,7283.823981946866,161.5331,161.7729,161.5331,161.7107,7283.824
2017-05-25 12:35:00,182.13,182.35,182.12,182.26,10229.767155605705,161.7107,161.9061,161.7018,161.8261,10229.7672
2017-05-25 12:40:00,182.26,182.31,182.15,182.2,9770.232844394295,161.8261,161.8705,161.7285,161.7729,9770.2328
2017-05-25 12:45:00,182.2,182.27,182.1,182.11,10265.668273669096,161.7729,161.835,161.6841,161.693,10265.6683
2017-05-25 12:50:00,182.12,182.14,181.99,182.1,3562.416658118781,161.7018,161.7196,161.5864,161.6841,3562.4167
2017-05-25 12:55:00,182.05,182.19,182.05,182.14,30228.74140937532,161.6397,161.764,161.6397,161.7196,30228.7414
2017-05-25 13:00:00,182.11,182.29,182.1,182.29,17344.34300953944,161.693,161.8528,161.6841,161.8528,17344.343
2017-05-25 13:05:00,182.31,182.31,182.09,182.09,8772.181762232023,161.8705,161.8705,161.6752,161.6752,8772.1818
2017-05-25 13:10:00,182.09,182.21,182.06,182.06,6773.00235921633,161.6752,161.7817,161.6486,161.6486,6773.0024
2017-05-25 13:15:00,182.07,182.2,182.07,182.18,4616.883782952097,161.6574,161.7729,161.6574,161.7551,4616.8838
2017-05-25 13:20:00,182.21,182.21,182.04,182.04,2666.9401989947687,161.7817,161.7817,161.6308,161.6308,2666.9402
2017-05-25 13:25:00,182.05,182.05,181.97,181.99,4944.096830444148,161.6397,161.6397,161.5687,161.5864,4944.0968
2017-05-25 13:30:00,182.02,182.06,181.96,182.0,4117.345368755769,161.613,161.6486,161.5598,161.5953,4117.3454
2017-05-25 13:35:00,181.99,182.14,181.98,182.02,5487.742332546928,161.5864,161.7196,161.5775,161.613,5487.7423
2017-05-25 13:40:00,182.04,182.15,182.02,182.1,5444.660990870859,161.6308,161.7285,161.613,161.6841,5444.661
2017-05-25 13:45:00,182.1,182.11,181.97,181.99,9540.465688788594,161.6841,161.693,161.5687,161.5864,9540.4657
2017-05-25 13:50:00,182.05,182.11,181.96,181.98,6502.2053543953225,161.6397,161.693,161.5598,161.5775,6502.2054
2017-05-25 13:55:00,181.96,182.13,181.96,182.11,6157.554620986768,161.5598,161.7107,161.5598,161.693,6157.5546
2017-05-25 14:00:00,182.1,182.13,182.02,182.1,34622.01251410401,161.6841,161.7107,161.613,161.6841,34622.0125
2017-05-25 14:05:00,182.09,182.15,182.03,182.15,4728.690122063801,161.6752,161.7285,161.6219,161.7285,4728.6901
2017-05-25 14:10:00,182.15,182.19,182.11,182.16,6238.588573186993,161.7285,161.764,161.693,161.7374,6238.5886
2017-05-25 14:15:00,182.18,182.24,182.16,182.16,6206.7904400451325,161.7551,161.8084,161.7374,161.7374,6206.7904
2017-05-25 14:20:00,182.18,182.29,182.14,182.18,5966.765822135603,161.7551,161.8528,161.7196,161.7551,5966.7658
2017-05-25 14:25:00,182.19,182.23,182.15,182.21,7628.474715355421,161.764,161.7995,161.7285,161.7817,7628.4747
2017-05-25 14:30:00,182.2,182.24,182.16,182.17,64156.32372551031,161.7729,161.8084,161.7374,161.7462,64156.3237
2017-05-25 14:35:00,182.18,182.38,182.17,182.34,12864.90922145861,161.7551,161.9327,161.7462,161.8972,12864.9092
2017-05-25 14:40:00,182.32,182.33,182.27,182.31,7483.844496871474,161.8794,161.8883,161.835,161.8705,7483.8445
2017-05-25 14:45:00,182.29,182.36,182.27,182.29,13875.269258385477,161.8528,161.9149,161.835,161.8528,13875.2693
2017-05-25 14:50:00,182.27,182.5,182.27,182.45,16120.627756692991,161.835,162.0392,161.835,161.9948,16120.6278
2017-05-25 14:55:00,182.46,182.72,182.46,182.66,16896.091906862242,162.0037,162.2346,162.0037,162.1813,16896.0919
2017-05-25 15:00:00,182.64,182.65,182.19,182.22,15143.091599138372,162.1635,162.1724,161.764,161.7906,15143.0916
2017-05-25 15:05:00,182.26,182.44,182.19,182.44,11373.474202482306,161.8261,161.986,161.764,161.986,11373.4742
2017-05-25 15:10:00,182.42,182.5,182.35,182.35,8627.551543748077,161.9682,162.0392,161.9061,161.9061,8627.5515
2017-05-25 15:15:00,182.35,182.36,182.25,182.29,13876.295004615857,161.9061,161.9149,161.8173,161.8528,13876.295
2017-05-25 15:20:00,182.29,182.4,182.26,182.39,19309.672786952506,161.8528,161.9504,161.8261,161.9416,19309.6728
2017-05-25 15:25:00,182.37,182.42,182.27,182.28,18191.60939583547,161.9238,161.9682,161.835,161.8439,18191.6094
2017-05-25 15:30:00,182.27,182.27,182.16,182.2,18793.72243307006,161.835,161.835,161.7374,161.7729,18793.7224
2017-05-25 15:35:00,182.21,182.22,182.15,182.17,11467.842855677503,161.7817,161.7906,161.7285,161.7462,11467.8429
2017-05-25 15:40:00,182.19,182.3,182.14,182.16,18495.23028002872,161.764,161.8617,161.7196,161.7374,18495.2303
2017-05-25 15:45:00,182.15,182.28,182.12,182.21,23978.86962765412,161.7285,161.8439,161.7018,161.7817,23978.8696
2017-05-25 15:50:00,182.21,182.21,181.97,181.98,34404.554313262895,161.7817,161.7817,161.5687,161.5775,34404.5543
2017-05-25 15:55:00,181.99,182.24,181.99,182.08,52900.810339522,161.5864,161.8084,161.5864,161.6663,52900.8103
2017-05-26 09:30:00,182.34,182.71,181.97,182.17,16495.025130782644,161.8972,162.2257,161.5687,161.7462,16495.0251
2017-05-26 09:35:00,182.44,182.5,182.02,182.46,7416.145245666222,161.986,162.0392,161.613,162.0037,7416.1452
2017-05-26 09:40:00,182.28,182.47,182.01,182.11,9576.366806851984,161.8439,162.0126,161.6042,161.693,9576.3668
2017-05-26 09:45:00,182.08,182.27,181.98,182.0,9314.80151810442,161.6663,161.835,161.5775,161.5953,9314.8015
2017-05-26 09:50:00,182.06,182.06,181.83,181.96,8270.59185557493,161.6486,161.6486,161.4444,161.5598,8270.5919
2017-05-26 09:55:00,181.96,182.41,181.95,182.2,12005.33388039799,161.5598,161.9593,161.5509,161.7729,12005.3339
2017-05-26 10:00:00,182.17,182.33,182.09,182.3,7283.823981946866,161.7462,161.8883,161.6752,161.8617,7283.824
2017-05-26 10:05:00,182.35,182.41,182.16,182.19,6468.355728792696,161.9061,161.9593,161.7374,161.764,6468.3557
2017-05-26 10:10:00,182.14,182.19,181.81,181.86,10941.63503949123,161.7196,161.764,161.4266,161.471,10941.635
2017-05-26 10:15:00,181.84,181.99,181.83,181.91,7860.293363421889,161.4532,161.5864,161.4444,161.5154,7860.2934
2017-05-26 10:20:00,181.93,181.94,181.6,181.62,13411.63196225254,161.5331,161.542,161.2401,161.2579,13411.632
2017-05-26 10:25:00,181.6,181.83,181.56,181.76,8710.636988409067,161.2401,161.4444,161.2046,161.3822,8710.637
2017-05-26 10:30:00,181.79,181.91,181.71,181.77,11600.16411939686,161.4088,161.5154,161.3378,161.3911,11600.1641
2017-05-26 10:35:00,181.77,181.91,181.75,181.89,19557.903374705096,161.3911,161.5154,161.3733,161.4976,19557.9034
2017-05-26 10:40:00,181.91,182.05,181.83,181.84,6194.481485280541,161.5154,161.6397,161.4444,161.4532,6194.4815
2017-05-26 10:45:00,181.85,181.94,181.82,181.91,8205.969843060826,161.4621,161.542,161.4355,161.5154,8205.9698
2017-05-26 10:50:00,181.93,181.97,181.79,181.83,19899.476869422502,161.5331,161.5687,161.4088,161.4444,19899.4769
2017-05-26 10:55:00,181.83,181.85,181.75,181.75,10116.935070263617,161.4444,161.4621,161.3733,161.3733,10116.9351
2017-05-26 11:00:00,181.78,181.79,181.59,181.59,9593.804492768488,161.4,161.4088,161.2313,161.2313,9593.8045
2017-05-26 11:05:00,181.58,181.59,181.32,181.35,19831.777618217253,161.2224,161.2313,160.9915,161.0182,19831.7776
2017-05-26 11:10:00,181.35,181.47,181.34,181.47,9407.118678838857,161.0182,161.1247,161.0093,161.1247,9407.1187
2017-05-26 11:15:00,181.49,181.49,181.33,181.35,11065.750333367523,161.1425,161.1425,161.0004,161.0182,11065.7503
2017-05-26 11:20:00,181.39,181.72,181.37,181.51,12029.951789927172,161.0537,161.3467,161.0359,161.1602,12029.9518
2017-05-26 11:25:00,181.51,181.6,181.47,181.58,11284.23428043902,161.1602,161.2401,161.1247,161.2224,11284.2343
2017-05-26 11:30:00,181.54,181.72,181.53,181.66,16328.854241460662,161.1869,161.3467,161.178,161.2934,16328.8542
2017-05-26 11:35:00,181.63,181.67,181.55,181.57,8118.781413478305,161.2668,161.3023,161.1957,161.2135,8118.7814
2017-05-26 11:40:00,181.57,181.58,181.42,181.45,12962.355113344958,161.2135,161.2224,161.0803,161.107,12962.3551
2017-05-26 11:45:00,181.45,181.52,181.4,181.46,14770.745717509488,161.107,161.1691,161.0626,161.1158,14770.7457
2017-05-26 11:50:00,181.46,181.47,181.37,181.42,11196.020104626115,161.1158,161.1247,161.0359,161.0803,11196.0201
2017-05-26 11:55:00,181.42,181.56,181.36,181.4,16615.037439737407,161.0803,161.2046,161.027,161.0626,16615.0374
2017-05-26 12:00:00,181.4,181.49,181.38,181.44,13900.91291414504,161.0626,161.1425,161.0448,161.0981,13900.9129
2017-05-26 12:05:00,181.44,181.53,181.41,181.43,8250.076930967278,161.0981,161.178,161.0714,161.0892,8250.0769
2017-05-26 12:10:00,181.46,181.56,181.44,181.54,8878.859370191814,161.1158,161.2046,161.0981,161.1869,8878.8594
2017-05-26 12:15:00,181.52,181.54,181.48,181.54,6769.925120525182,161.1691,161.1869,161.1336,161.1869,6769.9251
2017-05-26 12:20:00,181.53,181.53,181.38,181.39,10872.910042055595,161.178,161.178,161.0448,161.0537,10872.91
2017-05-26 12:25:00,181.39,181.53,181.39,181.51,7192.532567442814,161.0537,161.178,161.0537,161.1602,7192.5326
2017-05-26 12:30:00,181.49,181.52,181.44,181.47,25335.9318904503,161.1425,161.1691,161.0981,161.1247,25335.9319
2017-05-26 12:35:00,181.51,181.54,181.47,181.51,9212.22689506616,161.1602,161.1869,161.1247,161.1602,9212.2269
2017-05-26 12:40:00,181.52,181.53,181.42,181.51,13433.172633090571,161.1691,161.178,161.0803,161.1602,13433.1726
2017-05-26 12:45:00,181.51,181.55,181.45,181.47,9642.014565596472,161.1602,161.1957,161.107,161.1247,9642.0146
2017-05-26 12:50:00,181.48,181.51,181.44,181.45,6667.350497486921,161.1336,161.1602,161.0981,161.107,6667.3505
2017-05-26 12:55:00,181.44,181.46,181.36,181.36,5522.617704379936,161.0981,161.1158,161.027,161.027,5522.6177
2017-05-26 13:00:00,181.36,181.42,181.36,181.42,6463.226997640783,161.027,161.0803,161.027,161.0803,6463.227
2017-05-26 13:05:00,181.42,181.55,181.42,181.55,7309.467637706432,161.0803,161.1957,161.0803,161.1957,7309.4676
2017-05-26 13:10:00,181.57,181.61,181.51,181.51,7690.019489178377,161.2135,161.249,161.1602,161.1602,7690.0195
2017-05-26 13:15:00,181.51,181.52,181.38,181.39,51877.11560160016,161.1602,161.1691,161.0448,161.0537,51877.1156
2017-05-26 13:20:00,181.38,181.44,181.33,181.41,11046.261154990256,161.0448,161.0981,161.0004,161.0714,11046.2612
2017-05-26 13:25:00,181.41,181.48,181.34,181.37,11695.558518822443,161.0714,161.1336,161.0093,161.0359,11695.5585
2017-05-26 13:30:00,181.35,181.4,181.24,181.33,12128.4234280439,161.0182,161.0626,160.9205,161.0004,12128.4234
2017-05-26 13:35:00,181.32,181.34,181.23,181.25,8647.040722125346,160.9915,161.0093,160.9116,160.9294,8647.0407
2017-05-26 13:40:00,181.23,181.31,181.19,181.3,7368.960919068622,160.9116,160.9826,160.8761,160.9738,7368.9609
2017-05-26 13:45:00,181.29,181.29,181.18,181.19,6902.246384244538,160.9649,160.9649,160.8672,160.8761,6902.2464
2017-05-26 13:50:00,181.21,181.21,181.14,181.2,6051.902759257359,160.8939,160.8939,160.8317,160.885,6051.9028
2017-05-26 13:55:00,181.2,181.23,181.1,181.19,7151.50271822751,160.885,160.9116,160.7962,160.8761,7151.5027
2017-05-26 14:00:00,181.18,181.24,181.13,181.17,12202.27715663145,160.8672,160.9205,160.8228,160.8583,12202.2772
2017-05-26 14:05:00,181.19,181.24,181.11,181.24,10024.617909529185,160.8761,160.9205,160.8051,160.9205,10024.6179
2017-05-26 14:10:00,181.2,181.23,181.17,181.23,7207.918760898553,160.885,160.9116,160.8583,160.9116,7207.9188
2017-05-26 14:15:00,181.24,181.24,181.19,181.19,6547.338188532157,160.9205,160.9205,160.8761,160.8761,6547.3382
2017-05-26 14:20:00,181.19,181.19,181.12,181.13,10549.799979485077,160.8761,160.8761,160.814,160.8228,10549.8
2017-05-26 14:25:00,181.13,181.14,181.0,181.0,6276.54118371115,160.8228,160.8317,160.7074,160.7074,6276.5412
2017-05-26 14:30:00,181.02,181.08,180.99,181.08,9722.022771566317,160.7252,160.7784,160.6985,160.7784,9722.0228
2017-05-26 14:35:00,181.11,181.27,181.11,181.27,8880.91086265258,160.8051,160.9471,160.8051,160.9471,8880.9109
2017-05-26 14:40:00,181.28,181.35,181.28,181.34,9391.732485383116,160.956,161.0182,160.956,161.0093,9391.7325
2017-05-26 14:45:00,181.34,181.44,181.32,181.42,5436.455021027798,161.0093,161.0981,160.9915,161.0803,5436.455
2017-05-26 14:50:00,181.44,181.44,181.28,181.33,13436.24987178172,161.0981,161.0981,160.956,161.0004,13436.2499
2017-05-26 14:55:00,181.34,181.36,181.3,181.3,8003.897835675453,161.0093,161.027,160.9738,160.9738,8003.8978
2017-05-26 15:00:00,181.28,181.39,181.28,181.32,9209.149656375012,160.956,161.0537,160.956,160.9915,9209.1497
2017-05-26 15:05:00,181.32,181.39,181.11,181.16,14232.22894655862,160.9915,161.0537,160.8051,160.8495,14232.2289
2017-05-26 15:10:00,181.16,181.24,181.13,181.17,6332.957226382193,160.8495,160.9205,160.8228,160.8583,6332.9572
2017-05-26 15:15:00,181.18,181.23,181.16,181.16,12667.96594522515,160.8672,160.9116,160.8495,160.8495,12667.9659
2017-05-26 15:20:00,181.16,181.31,181.16,181.2,7487.947481793004,160.8495,160.9826,160.8495,160.885,7487.9475
2017-05-26 15:25:00,181.19,181.24,181.15,181.21,10923.171607344342,160.8761,160.9205,160.8406,160.8939,10923.1716
2017-05-26 15:30:00,181.19,181.28,181.18,181.23,14099.907682839264,160.8761,160.956,160.8672,160.9116,14099.9077
2017-05-26 15:35:00,181.21,181.32,181.21,181.28,19424.55636475536,160.8939,160.9915,160.8939,160.956,19424.5564
2017-05-26 15:40:00,181.28,181.47,181.28,181.47,32314.08349574315,160.956,161.1247,160.956,161.1247,32314.0835
2017-05-26 15:45:00,181.46,181.58,181.44,181.58,33452.66181146784,161.1158,161.2224,161.0981,161.2224,33452.6618
2017-05-26 15:50:00,181.58,181.84,181.58,181.84,33316.23756282696,161.2224,161.4532,161.2224,161.4532,33316.2376
2017-05-26 15:55:00,181.83,181.85,181.71,181.78,80076.93096727869,161.4444,161.4621,161.3378,161.4,80076.931
2017-05-30 09:30:00,181.1,181.33,180.68,180.81,13677.300235921632,160.7962,161.0004,160.4233,160.5387,13677.3002
2017-05-30 09:35:00,181.08,181.41,180.99,181.27,12742.84542004308,160.7784,161.0714,160.6985,160.9471,12742.8454
2017-05-30 09:40:00,181.27,181.45,180.83,180.84,12104.831264745102,160.9471,161.107,160.5565,160.5653,12104.8313
2017-05-30 09:45:00,180.84,181.09,180.81,181.09,12411.5293876295,160.5653,160.7873,160.5387,160.7873,12411.5294
2017-05-30 09:50:00,181.13,181.93,181.13,181.85,19564.0578520874,160.8228,161.5331,160.8228,161.4621,19564.0579
2017-05-30 09:55:00,181.91,182.3,181.91,182.29,13539.850241050364,161.5154,161.8617,161.5154,161.8528,13539.8502
2017-05-30 10:00:00,182.29,182.74,182.23,182.65,19255.30823674223,161.8528,162.2523,161.7995,162.1724,19255.3082
2017-05-30 10:05:00,182.64,182.67,182.51,182.64,14794.337880808289,162.1635,162.1902,162.0481,162.1635,14794.3379
2017-05-30 10:10:00,182.64,182.64,182.23,182.34,22855.677505385167,162.1635,162.1635,161.7995,161.8972,22855.6775
2017-05-30 10:15:00,182.34,182.36,181.9,181.93,9469.689198892194,161.8972,161.9149,161.5065,161.5331,9469.6892
2017-05-30 10:20:00,181.93,182.3,181.9,182.16,6895.066160631859,161.5331,161.8617,161.5065,161.7374,6895.0662
2017-05-30 10:25:00,182.08,182.35,182.08,182.33,4328.649092214586,161.6663,161.9061,161.6663,161.8883,4328.6491
2017-05-30 10:30:00,182.27,182.31,181.96,181.97,7815.1605292850545,161.835,161.8705,161.5598,161.5687,7815.1605
2017-05-30 10:35:00,182.02,182.17,181.94,182.08,6356.549389680993,161.613,161.7462,161.542,161.6663,6356.5494
2017-05-30 10:40:00,182.13,182.14,181.88,182.02,9712.791055492871,161.7107,161.7196,161.4887,161.613,9712.7911
2017-05-30 10:45:00,182.06,182.09,181.89,181.89,6713.509077854139,161.6486,161.6752,161.4976,161.4976,6713.5091
2017-05-30 10:50:00,181.92,181.99,181.7,181.82,7904.400451328341,161.5243,161.5864,161.3289,161.4355,7904.4005
2017-05-30 10:55:00,181.8,181.87,181.79,181.87,4068.109549697405,161.4177,161.4799,161.4088,161.4799,4068.1095
2017-05-30 11:00:00,181.87,181.97,181.83,181.93,10849.317878756796,161.4799,161.5687,161.4444,161.5331,10849.3179
2017-05-30 11:05:00,181.93,182.05,181.87,181.89,8181.351933531644,161.5331,161.6397,161.4799,161.4976,8181.3519
2017-05-30 11:10:00,181.84,181.84,181.73,181.76,6534.003487537183,161.4532,161.4532,161.3556,161.3822,6534.0035
2017-05-30 11:15:00,181.75,181.79,181.55,181.76,13102.882346907374,161.3733,161.4088,161.1957,161.3822,13102.8823
2017-05-30 11:20:00,181.79,181.86,181.76,181.78,6181.146784285567,161.4088,161.471,161.3822,161.4,6181.1468
2017-05-30 11:25:00,181.78,181.84,181.67,181.8,7119.704585085649,161.4,161.4532,161.3023,161.4177,7119.7046
2017-05-30 11:30:00,181.8,181.85,181.75,181.85,5521.591958149554,161.4177,161.4621,161.3733,161.4621,5521.592
2017-05-30 11:35:00,181.84,181.87,181.74,181.77,9818.44291722228,161.4532,161.4799,161.3644,161.3911,9818.4429
2017-05-30 11:40:00,181.8,181.97,181.8,181.87,5026.156528874756,161.4177,161.5687,161.4177,161.4799,5026.1565
2017-05-30 11:45:00,181.92,181.94,181.87,181.91,7975.17694122474,161.5243,161.542,161.4799,161.5154,7975.1769
2017-05-30 11:50:00,181.89,181.89,181.69,181.69,5646.732998256231,161.4976,161.4976,161.32,161.32,5646.733
2017-05-30 11:55:00,181.69,181.69,181.58,181.58,3431.121140629808,161.32,161.32,161.2224,161.2224,3431.1211
2017-05-30 12:00:00,181.64,181.69,181.59,181.66,5164.632269976408,161.2757,161.32,161.2313,161.2934,5164.6323
2017-05-30 12:05:00,181.69,182.03,181.62,182.03,12317.1607344343,161.32,161.6219,161.2579,161.6219,12317.1607
2017-05-30 12:10:00,182.01,182.23,181.97,182.21,8718.842958252128,161.6042,161.7995,161.5687,161.7817,8718.843
2017-05-30 12:15:00,182.27,182.28,182.18,182.21,3618.832700789824,161.835,161.8439,161.7551,161.7817,3618.8327
2017-05-30 12:20:00,182.25,182.25,182.11,182.19,7385.372858754744,161.8173,161.8173,161.693,161.764,7385.3729
2017-05-30 12:25:00,182.15,182.22,182.13,182.13,4506.103190070777,161.7285,161.7906,161.7107,161.7107,4506.1032
2017-05-30 12:30:00,182.13,182.3,182.13,182.3,8026.464252743871,161.7107,161.8617,161.7107,161.8617,8026.4643
2017-05-30 12:35:00,182.33,182.33,182.22,182.22,2990.050261565289,161.8883,161.8883,161.7906,161.7906,2990.0503
2017-05-30 12:40:00,182.22,182.25,182.14,182.14,10011.283208534209,161.7906,161.8173,161.7196,161.7196,10011.2832
2017-05-30 12:45:00,182.17,182.29,182.16,182.29,9613.29367114576,161.7462,161.8528,161.7374,161.8528,9613.2937
2017-05-30 12:50:00,182.3,182.35,182.24,182.31,13849.625602625909,161.8617,161.9061,161.8084,161.8705,13849.6256
2017-05-30 12:55:00,182.36,182.57,182.35,182.53,12943.89168119807,161.9149,162.1014,161.9061,162.0659,12943.8917
2017-05-30 13:00:00,182.58,182.61,182.53,182.61,15382.09047081752,162.1103,162.1369,162.0659,162.1369,15382.0905
2017-05-30 13:05:00,182.61,182.7,182.52,182.52,16085.752384859985,162.1369,162.2168,162.057,162.057,16085.7524
2017-05-30 13:10:00,182.52,182.56,182.4,182.43,9545.594419940506,162.057,162.0925,161.9504,161.9771,9545.5944
2017-05-30 13:15:00,182.42,182.48,182.41,182.47,5837.521797107395,161.9682,162.0215,161.9593,162.0126,5837.5218
2017-05-30 13:20:00,182.47,182.54,182.46,182.5,7598.728074674325,162.0126,162.0747,162.0037,162.0392,7598.7281
2017-05-30 13:25:00,182.53,182.66,182.53,182.56,14278.38752692584,162.0659,162.1813,162.0659,162.0925,14278.3875
2017-05-30 13:30:00,182.56,182.59,182.5,182.56,8024.412760283106,162.0925,162.1191,162.0392,162.0925,8024.4128
2017-05-30 13:35:00,182.56,182.57,182.44,182.46,11479.126064211714,162.0925,162.1014,161.986,162.0037,11479.1261
2017-05-30 13:40:00,182.44,182.45,182.37,182.44,8229.562006359627,161.986,161.9948,161.9238,161.986,8229.562
2017-05-30 13:45:00,182.44,182.49,182.39,182.43,34779.97743358293,161.986,162.0304,161.9416,161.9771,34779.9774
2017-05-30 13:50:00,182.43,182.45,182.17,182.17,18307.518719868705,161.9771,161.9948,161.7462,161.7462,18307.5187
2017-05-30 13:55:00,182.18,182.35,182.14,182.32,16262.180736485792,161.7551,161.9061,161.7196,161.8794,16262.1807
2017-05-30 14:00:00,182.33,182.66,182.33,182.63,88579.34147092009,161.8883,162.1813,161.8883,162.1547,88579.3415
2017-05-30 14:05:00,182.71,183.02,182.67,182.89,56453.99528156734,162.2257,162.5009,162.1902,162.3855,56453.9953
2017-05-30 14:10:00,182.84,182.87,182.75,182.75,13042.363319314802,162.3411,162.3678,162.2612,162.2612,13042.3633
2017-05-30 14:15:00,182.75,182.76,182.66,182.66,9802.030977536157,162.2612,162.2701,162.1813,162.1813,9802.031
2017-05-30 14:20:00,182.64,182.73,182.61,182.73,8986.562724381987,162.1635,162.2434,162.1369,162.2434,8986.5627
2017-05-30 14:25:00,182.73,182.87,182.68,182.86,9417.37614114268,162.2434,162.3678,162.1991,162.3589,9417.3761
2017-05-30 14:30:00,182.85,183.11,182.83,183.03,16322.699764078368,162.35,162.5808,162.3322,162.5098,16322.6998
2017-05-30 14:35:00,183.06,183.13,182.89,183.06,22731.56221150887,162.5365,162.5986,162.3855,162.5365,22731.5622
2017-05-30 14:40:00,183.03,183.28,183.03,183.22,25086.67555646733,162.5098,162.7318,162.5098,162.6785,25086.6756
2017-05-30 14:45:00,183.22,183.3,183.16,183.16,30747.76900194892,162.6785,162.7495,162.6252,162.6252,30747.769
2017-05-30 14:50:00,183.16,183.22,183.14,183.16,18386.501179608164,162.6252,162.6785,162.6075,162.6252,18386.5012
2017-05-30 14:55:00,183.18,183.22,183.1,183.13,15760.5908298287,162.643,162.6785,162.572,162.5986,15760.5908
2017-05-30 15:00:00,183.13,183.18,183.11,183.15,13210.585701097549,162.5986,162.643,162.5808,162.6164,13210.5857
2017-05-30 15:05:00,183.17,183.2,183.13,183.17,17678.736280644167,162.6341,162.6608,162.5986,162.6341,17678.7363
2017-05-30 15:10:00,183.18,183.3,183.16,183.27,18689.09631757103,162.643,162.7495,162.6252,162.7229,18689.0963
2017-05-30 15:15:00,183.26,183.33,183.24,183.25,19974.35634424044,162.714,162.7762,162.6963,162.7051,19974.3563
2017-05-30 15:20:00,183.25,183.35,183.19,183.31,30740.58877833624,162.7051,162.7939,162.6519,162.7584,30740.5888
2017-05-30 15:25:00,183.31,183.45,183.29,183.41,16828.39265565699,162.7584,162.8827,162.7407,162.8472,16828.3927
2017-05-30 15:30:00,183.44,183.73,183.43,183.73,30834.95743153144,162.8738,163.1313,162.865,163.1313,30834.9574
2017-05-30 15:35:00,183.71,183.75,183.69,183.69,23411.631962252537,163.1136,163.1491,163.0958,163.0958,23411.632
2017-05-30 15:40:00,183.69,183.71,183.57,183.58,26086.778131090367,163.0958,163.1136,162.9893,162.9982,26086.7781
2017-05-30 15:45:00,183.57,183.59,183.43,183.48,22577.70027695148,162.9893,163.007,162.865,162.9094,22577.7003
2017-05-30 15:50:00,183.51,183.51,183.27,183.36,27318.69935377988,162.936,162.936,162.7229,162.8028,27318.6994
2017-05-30 15:55:00,183.36,183.43,183.34,183.36,42085.34208636783,162.8028,162.865,162.7851,162.8028,42085.3421
2017-05-31 09:30:00,184.54,184.69,183.38,184.49,42583.85475433378,163.8505,163.9837,162.8206,163.8061,42583.8548
2017-05-31 09:35:00,184.5,185.67,184.5,185.67,29564.0578520874,163.815,164.8538,163.815,164.8538,29564.0579
2017-05-31 09:40:00,185.57,185.67,185.01,185.29,15505.180018463432,164.765,164.8538,164.2678,164.5164,15505.18
2017-05-31 09:45:00,185.3,185.92,185.26,185.68,17527.951584777926,164.5253,165.0758,164.4898,164.8627,17527.9516
2017-05-31 09:50:00,185.64,185.69,185.18,185.34,17438.71166273464,164.8272,164.8716,164.4188,164.5608,17438.7117
2017-05-31 09:55:00,185.39,185.39,185.04,185.11,26652.990050261564,164.6052,164.6052,164.2945,164.3566,26652.9901
2017-05-31 10:00:00,185.07,185.12,184.65,184.94,27374.089650220536,164.3211,164.3655,163.9482,164.2057,27374.0897
2017-05-31 10:05:00,184.9,185.08,184.8,185.08,14241.460662632064,164.1702,164.33,164.0814,164.33,14241.4607
2017-05-31 10:10:00,185.1,185.2,184.95,185.12,22339.72715150272,164.3477,164.4365,164.2146,164.3655,22339.7272
2017-05-31 10:15:00,185.08,185.12,184.71,184.71,17543.337778233665,164.33,164.3655,164.0015,164.0015,17543.3378
2017-05-31 10:20:00,184.69,184.99,184.39,184.91,22498.717817212026,163.9837,164.2501,163.7173,164.179,22498.7178
2017-05-31 10:25:00,184.94,185.15,184.91,185.0,25229.25428249051,164.2057,164.3921,164.179,164.259,25229.2543
2017-05-31 10:30:00,184.96,185.22,184.96,185.16,20481.07498204944,164.2234,164.4543,164.2234,164.401,20481.075
2017-05-31 10:35:00,185.18,185.34,185.13,185.17,16320.6482716176,164.4188,164.5608,164.3744,164.4099,16320.6483
2017-05-31 10:40:00,185.17,185.21,184.93,184.93,11147.810031798132,164.4099,164.4454,164.1968,164.1968,11147.81
2017-05-31 10:45:00,184.97,185.01,184.69,184.76,7023.284439429684,164.2323,164.2678,163.9837,164.0459,7023.2844
2017-05-31 10:50:00,184.72,184.89,184.67,184.83,15232.33152118166,164.0103,164.1613,163.9659,164.108,15232.3315
2017-05-31 10:55:00,184.82,184.85,184.61,184.63,9099.394809724074,164.0991,164.1258,163.9127,163.9304,9099.3948
2017-05-31 11:00:00,184.63,184.66,184.49,184.58,16973.022874140937,163.9304,163.9571,163.8061,163.886,16973.0229
2017-05-31 11:05:00,184.58,184.68,184.45,184.68,10702.636167812085,163.886,163.9748,163.7706,163.9748,10702.6362
2017-05-31 11:10:00,184.65,184.65,184.41,184.44,16512.46281669915,163.9482,163.9482,163.7351,163.7617,16512.4628
2017-05-31 11:15:00,184.44,184.62,184.44,184.6,12257.66745307211,163.7617,163.9216,163.7617,163.9038,12257.6675
2017-05-31 11:20:00,184.62,184.7,184.49,184.51,12565.39132218689,163.9216,163.9926,163.8061,163.8239,12565.3913
2017-05-31 11:25:00,184.49,184.52,184.26,184.29,13023.899887167914,163.8061,163.8328,163.6019,163.6286,13023.8999
2017-05-31 11:30:00,184.27,184.29,184.09,184.14,17533.080315929838,163.6108,163.6286,163.451,163.4954,17533.0803
2017-05-31 11:35:00,184.13,184.21,184.03,184.04,13006.46220125141,163.4865,163.5575,163.3977,163.4066,13006.4622
2017-05-31 11:40:00,184.07,184.18,184.02,184.17,9254.282490511849,163.4332,163.5309,163.3888,163.522,9254.2825
2017-05-31 11:45:00,184.19,184.34,184.12,184.12,10937.5320545697,163.5398,163.6729,163.4776,163.4776,10937.5321
2017-05-31 11:50:00,184.16,184.34,184.16,184.34,9574.31531439122,163.5131,163.6729,163.5131,163.6729,9574.3153
2017-05-31 11:55:00,184.31,184.36,184.25,184.27,17074.571750948813,163.6463,163.6907,163.593,163.6108,17074.5718
2017-05-31 12:00:00,184.28,184.29,183.86,183.86,24892.809518925016,163.6197,163.6286,163.2468,163.2468,24892.8095
2017-05-31 12:05:00,183.88,183.94,183.81,183.83,10823.67422299723,163.2645,163.3178,163.2024,163.2201,10823.6742
2017-05-31 12:10:00,183.8,183.82,183.65,183.69,26285.77289978459,163.1935,163.2112,163.0603,163.0958,26285.7729
2017-05-31 12:15:00,183.7,183.85,183.63,183.85,10280.02872089445,163.1047,163.2379,163.0425,163.2379,10280.0287
2017-05-31 12:20:00,183.84,183.85,183.78,183.8,10327.21304749205,163.229,163.2379,163.1757,163.1935,10327.213
2017-05-31 12:25:00,183.77,183.79,183.73,183.75,5900.092317160734,163.1668,163.1846,163.1313,163.1491,5900.0923
2017-05-31 12:30:00,183.77,183.87,183.76,183.84,12396.14319417376,163.1668,163.2556,163.158,163.229,12396.1432
2017-05-31 12:35:00,183.85,183.85,183.75,183.83,5536.978151605293,163.2379,163.2379,163.1491,163.2201,5536.9782
2017-05-31 12:40:00,183.81,183.91,183.76,183.89,8922.966458098266,163.2024,163.2912,163.158,163.2734,8922.9665
2017-05-31 12:45:00,183.89,183.93,183.82,183.82,11615.5503128526,163.2734,163.3089,163.2112,163.2112,11615.5503
2017-05-31 12:50:00,183.82,183.85,183.76,183.81,8263.411631962252,163.2112,163.2379,163.158,163.2024,8263.4116
2017-05-31 12:55:00,183.81,184.15,183.8,183.97,80100.5231305775,163.2024,163.5042,163.1935,163.3444,80100.5231
2017-05-31 13:00:00,184.0,184.17,184.0,184.15,14870.2431018566,163.3711,163.522,163.3711,163.5042,14870.2431
2017-05-31 13:05:00,184.16,184.23,184.12,184.21,8722.945943173658,163.5131,163.5753,163.4776,163.5575,8722.9459
2017-05-31 13:10:00,184.21,184.42,184.2,184.41,8775.259000923172,163.5575,163.744,163.5486,163.7351,8775.259
2017-05-31 13:15:00,184.4,184.42,184.24,184.25,6359.626628372141,163.7262,163.744,163.5842,163.593,6359.6266
2017-05-31 13:20:00,184.19,184.32,184.19,184.25,7474.61278079803,163.5398,163.6552,163.5398,163.593,7474.6128
2017-05-31 13:25:00,184.22,184.41,184.2,184.41,18303.41573494717,163.5664,163.7351,163.5486,163.7351,18303.4157
2017-05-31 13:30:00,184.44,184.58,184.37,184.47,10339.52200225664,163.7617,163.886,163.6996,163.7884,10339.522
2017-05-31 13:35:00,184.48,184.59,184.44,184.59,13510.103600369268,163.7972,163.8949,163.7617,163.8949,13510.1036
2017-05-31 13:40:00,184.59,184.62,184.5,184.52,11007.282798235716,163.8949,163.9216,163.815,163.8328,11007.2828
2017-05-31 13:45:00,184.49,184.69,184.49,184.65,12658.734229151709,163.8061,163.9837,163.8061,163.9482,12658.7342
2017-05-31 13:50:00,184.69,184.98,184.63,184.9,20558.005949328137,163.9837,164.2412,163.9304,164.1702,20558.0059
2017-05-31 13:55:00,185.02,185.05,184.7,184.9,16214.996409888194,164.2767,164.3033,163.9926,164.1702,16214.9964
2017-05-31 14:00:00,184.92,184.97,184.65,184.74,10605.190275925735,164.1879,164.2323,163.9482,164.0281,10605.1903
2017-05-31 14:05:00,184.7,184.73,184.61,184.62,10008.20596984306,163.9926,164.0192,163.9127,163.9216,10008.206
2017-05-31 14:10:00,184.61,184.62,184.35,184.36,9200.943686531951,163.9127,163.9216,163.6818,163.6907,9200.9437
2017-05-31 14:15:00,184.39,184.44,184.31,184.31,11029.849215304132,163.7173,163.7617,163.6463,163.6463,11029.8492
2017-05-31 14:20:00,184.3,184.31,184.1,184.1,7231.510924197353,163.6374,163.6463,163.4599,163.4599,7231.5109
2017-05-31 14:25:00,184.12,184.26,184.08,184.26,12658.734229151709,163.4776,163.6019,163.4421,163.6019,12658.7342
2017-05-31 14:30:00,184.22,184.26,184.11,184.12,7482.818750641091,163.5664,163.6019,163.4687,163.4776,7482.8188
2017-05-31 14:35:00,184.11,184.4,184.11,184.34,14610.7293055698,163.4687,163.7262,163.4687,163.6729,14610.7293
2017-05-31 14:40:00,184.35,184.56,184.33,184.55,10705.713406503231,163.6818,163.8683,163.6641,163.8594,10705.7134
2017-05-31 14:45:00,184.53,184.53,184.38,184.43,19539.43994255821,163.8416,163.8416,163.7085,163.7529,19539.4399
2017-05-31 14:50:00,184.48,184.48,184.22,184.25,15682.63411631962,163.7972,163.7972,163.5664,163.593,15682.6341
2017-05-31 14:55:00,184.25,184.33,184.16,184.33,17878.756795568777,163.593,163.6641,163.5131,163.6641,17878.7568
2017-05-31 15:00:00,184.33,184.36,184.24,184.26,15720.586726843778,163.6641,163.6907,163.5842,163.6019,15720.5867
2017-05-31 15:05:00,184.3,184.35,184.13,184.34,28266.4888706534,163.6374,163.6818,163.4865,163.6729,28266.4889
2017-05-31 15:10:00,184.36,184.43,184.33,184.42,10894.45071289363,163.6907,163.7529,163.6641,163.744,10894.4507
2017-05-31 15:15:00,184.42,184.45,184.3,184.4,23047.49205046672,163.744,163.7706,163.6374,163.7262,23047.4921
2017-05-31 15:20:00,184.4,184.4,184.29,184.34,16005.74417889014,163.7262,163.7262,163.6286,163.6729,16005.7442
2017-05-31 15:25:00,184.33,184.44,184.33,184.39,14307.108421376552,163.6641,163.7617,163.6641,163.7173,14307.1084
2017-05-31 15:30:00,184.39,184.54,184.3,184.5,20567.23766540158,163.7173,163.8505,163.6374,163.815,20567.2377
2017-05-31 15:35:00,184.51,184.52,184.36,184.45,20016.41193968612,163.8239,163.8328,163.6907,163.7706,20016.4119
2017-05-31 15:40:00,184.46,184.47,184.3,184.39,35354.395322597185,163.7795,163.7884,163.6374,163.7173,35354.3953
2017-05-31 15:45:00,184.37,184.64,184.29,184.62,54592.26587342291,163.6996,163.9393,163.6286,163.9216,54592.2659
2017-05-31 15:50:00,184.65,184.67,184.51,184.54,39137.34742024823,163.9482,163.9659,163.8239,163.8505,39137.3474
2017-05-31 15:55:00,184.54,184.59,184.28,184.34,140926.24884603548,163.8505,163.8949,163.6197,163.6729,140926.2488
2017-06-01 09:30:00,183.64,184.52,183.57,183.76,57711.56016001641,163.0514,163.8328,162.9893,163.158,57711.5602
2017-06-01 09:35:00,183.76,184.74,183.67,184.74,44446.60990870858,163.158,164.0281,163.0781,164.0281,44446.6099
2017-06-01 09:40:00,184.74,185.08,184.69,184.83,21621.704790234893,164.0281,164.33,163.9837,164.108,21621.7048
2017-06-01 09:45:00,184.92,185.65,184.85,185.65,19564.0578520874,164.1879,164.8361,164.1258,164.8361,19564.0579
2017-06-01 09:50:00,185.67,185.92,185.49,185.58,20751.871986870447,164.8538,165.0758,164.694,164.7739,20751.872
2017-06-01 09:55:00,185.64,185.87,185.41,185.51,5846.753513180839,164.8272,165.0314,164.623,164.7118,5846.7535
2017-06-01 10:00:00,185.51,185.88,185.41,185.82,27885.93701918145,164.7118,165.0403,164.623,164.987,27885.937
2017-06-01 10:05:00,185.77,186.02,185.67,185.72,13604.472253564469,164.9426,165.1646,164.8538,164.8982,13604.4723
2017-06-01 10:10:00,185.76,186.12,185.76,186.06,13744.999487126885,164.9337,165.2534,164.9337,165.2001,13744.9995
2017-06-01 10:15:00,186.06,186.09,185.73,185.99,23648.57934147092,165.2001,165.2267,164.9071,165.138,23648.5793
2017-06-01 10:20:00,185.95,186.01,185.76,185.79,14416.86326802749,165.1024,165.1557,164.9337,164.9604,14416.8633
2017-06-01 10:25:00,185.84,185.84,185.27,185.49,17346.394502000203,165.0048,165.0048,164.4987,164.694,17346.3945
2017-06-01 10:30:00,185.47,185.83,185.38,185.72,18781.413478305465,164.6763,164.9959,164.5963,164.8982,18781.4135
2017-06-01 10:35:00,185.75,185.76,185.61,185.75,9415.324648681915,164.9249,164.9337,164.8006,164.9249,9415.3246
2017-06-01 10:40:00,185.72,185.8,185.63,185.77,13095.702123294695,164.8982,164.9693,164.8183,164.9426,13095.7021
2017-06-01 10:45:00,185.79,185.79,185.42,185.42,7858.241870961124,164.9604,164.9604,164.6319,164.6319,7858.2419
2017-06-01 10:50:00,185.39,185.59,185.33,185.39,9224.535849830752,164.6052,164.7828,164.552,164.6052,9224.5358
2017-06-01 10:55:00,185.4,185.51,185.19,185.51,19248.12801312955,164.6141,164.7118,164.4276,164.7118,19248.128
2017-06-01 11:00:00,185.5,185.62,185.4,185.57,14457.893117242793,164.7029,164.8094,164.6141,164.765,14457.8931
2017-06-01 11:05:00,185.62,185.94,185.62,185.86,18022.36126782234,164.8094,165.0936,164.8094,165.0225,18022.3613
2017-06-01 11:10:00,185.9,185.99,185.71,185.95,13684.48045953431,165.058,165.138,164.8893,165.1024,13684.4805
2017-06-01 11:15:00,185.97,186.24,185.92,186.12,19097.34331726331,165.1202,165.3599,165.0758,165.2534,19097.3433
2017-06-01 11:20:00,186.07,186.36,186.07,186.34,16905.323622935684,165.209,165.4665,165.209,165.4487,16905.3236
2017-06-01 11:25:00,186.3,186.46,186.27,186.45,8409.067596676581,165.4132,165.5553,165.3866,165.5464,8409.0676
2017-06-01 11:30:00,186.47,186.72,186.42,186.52,18912.70899579444,165.5641,165.7861,165.5197,165.6085,18912.709
2017-06-01 11:35:00,186.51,186.66,186.45,186.66,11648.374192224845,165.5997,165.7328,165.5464,165.7328,11648.3742
2017-06-01 11:40:00,186.65,186.65,186.44,186.53,13974.766642732588,165.724,165.724,165.5375,165.6174,13974.7666
2017-06-01 11:45:00,186.5,186.58,186.4,186.58,9079.905631346805,165.5908,165.6618,165.502,165.6618,9079.9056
2017-06-01 11:50:00,186.53,186.65,186.48,186.65,11850.446199610216,165.6174,165.724,165.573,165.724,11850.4462
2017-06-01 11:55:00,186.65,186.65,186.38,186.43,7875.679556877628,165.724,165.724,165.4842,165.5286,7875.6796
2017-06-01 12:00:00,186.41,186.52,186.38,186.39,8412.14483536773,165.5109,165.6085,165.4842,165.4931,8412.1448
2017-06-01 12:05:00,186.38,186.54,186.38,186.54,7034.567647963893,165.4842,165.6263,165.4842,165.6263,7034.5676
2017-06-01 12:10:00,186.5,186.68,186.49,186.68,14935.890860601086,165.5908,165.7506,165.5819,165.7506,14935.8909
2017-06-01 12:15:00,186.71,186.81,186.64,186.76,15062.057646938149,165.7772,165.866,165.7151,165.8216,15062.0576
2017-06-01 12:20:00,186.82,187.03,186.76,187.03,7402.810544671248,165.8749,166.0614,165.8216,166.0614,7402.8105
2017-06-01 12:25:00,187.02,187.07,186.91,186.92,8738.332136629397,166.0525,166.0969,165.9548,165.9637,8738.3321
2017-06-01 12:30:00,186.89,186.93,186.81,186.93,4215.817006872499,165.9371,165.9726,165.866,165.9726,4215.817
2017-06-01 12:35:00,186.89,186.97,186.63,186.68,4810.7498204944095,165.9371,166.0081,165.7062,165.7506,4810.7498
2017-06-01 12:40:00,186.69,186.76,186.66,186.68,7875.679556877628,165.7595,165.8216,165.7328,165.7506,7875.6796
2017-06-01 12:45:00,186.7,187.07,186.7,187.0,14466.099087085857,165.7684,166.0969,165.7684,166.0347,14466.0991
2017-06-01 12:50:00,186.95,187.26,186.91,187.18,7875.679556877628,165.9903,166.2656,165.9548,166.1945,7875.6796
2017-06-01 12:55:00,187.19,187.32,187.15,187.29,10791.87608985537,166.2034,166.3188,166.1679,166.2922,10791.8761
2017-06-01 13:00:00,187.27,187.39,186.91,186.92,35398.50241050364,166.2745,166.381,165.9548,165.9637,35398.5024
2017-06-01 13:05:00,187.01,187.28,186.89,187.07,18456.25192327418,166.0436,166.2833,165.9371,166.0969,18456.2519
2017-06-01 13:10:00,187.08,187.36,186.98,187.36,25528.77218176223,166.1058,166.3544,166.017,166.3544,25528.7722
2017-06-01 13:15:00,187.35,187.37,186.99,187.07,12719.25325674428,166.3455,166.3632,166.0258,166.0969,12719.2533
2017-06-01 13:20:00,187.04,187.15,186.99,187.07,12827.982357164838,166.0702,166.1679,166.0258,166.0969,12827.9824
2017-06-01 13:25:00,187.0,187.29,186.9,187.22,54467.12483331624,166.0347,166.2922,165.9459,166.2301,54467.1248
2017-06-01 13:30:00,187.21,187.21,186.9,187.07,16382.193045440556,166.2212,166.2212,165.9459,166.0969,16382.193
2017-06-01 13:35:00,187.15,187.19,187.06,187.11,8364.96050877013,166.1679,166.2034,166.088,166.1324,8364.9605
2017-06-01 13:40:00,187.11,187.11,187.0,187.07,12922.351010360037,166.1324,166.1324,166.0347,166.0969,12922.351
2017-06-01 13:45:00,187.07,187.18,187.07,187.18,9077.85413888604,166.0969,166.1945,166.0969,166.1945,9077.8541
2017-06-01 13:50:00,187.21,187.28,187.14,187.14,13200.328238793722,166.2212,166.2833,166.159,166.159,13200.3282
2017-06-01 13:55:00,187.19,187.19,186.9,187.06,19222.484357369987,166.2034,166.2034,165.9459,166.088,19222.4844
2017-06-01 14:00:00,187.13,187.19,187.06,187.06,8103.395220022566,166.1501,166.2034,166.088,166.088,8103.3952
2017-06-01 14:05:00,187.01,187.18,187.01,187.11,6743.255718535234,166.0436,166.1945,166.0436,166.1324,6743.2557
2017-06-01 14:10:00,187.18,187.4,187.12,187.28,9481.998153656785,166.1945,166.3899,166.1413,166.2833,9481.9982
2017-06-01 14:15:00,187.36,187.67,187.3,187.54,11790.952918248026,166.3544,166.6296,166.3011,166.5142,11790.9529
2017-06-01 14:20:00,187.57,187.61,187.45,187.45,7969.022463842445,166.5408,166.5763,166.4343,166.4343,7969.0225
2017-06-01 14:25:00,187.52,187.57,187.44,187.56,8586.521694532772,166.4964,166.5408,166.4254,166.5319,8586.5217
2017-06-01 14:30:00,187.56,187.56,187.43,187.52,6475.535952405375,166.5319,166.5319,166.4165,166.4964,6475.536
2017-06-01 14:35:00,187.49,187.63,187.4,187.51,13654.733818853216,166.4698,166.5941,166.3899,166.4875,13654.7338
2017-06-01 14:40:00,187.54,187.61,187.44,187.61,13584.983075187198,166.5142,166.5763,166.4254,166.5763,13584.9831
2017-06-01 14:45:00,187.61,187.61,187.28,187.48,22823.879372243307,166.5763,166.5763,166.2833,166.4609,22823.8794
2017-06-01 14:50:00,187.5,187.81,187.47,187.69,35146.16883782952,166.4787,166.7539,166.452,166.6474,35146.1688
2017-06-01 14:55:00,187.69,187.9,187.56,187.9,20188.7373063904,166.6474,166.8338,166.5319,166.8338,20188.7373
2017-06-01 15:00:00,187.9,188.04,187.84,187.96,19483.02389988717,166.8338,166.9581,166.7805,166.8871,19483.0239
2017-06-01 15:05:00,187.97,188.1,187.93,188.09,14189.147604882552,166.896,167.0114,166.8605,167.0025,14189.1476
2017-06-01 15:10:00,188.03,188.11,188.0,188.02,22496.66632475125,166.9492,167.0203,166.9226,166.9404,22496.6663
2017-06-01 15:15:00,188.02,188.18,187.99,188.12,26036.51656580162,166.9404,167.0824,166.9137,167.0292,26036.5166
2017-06-01 15:20:00,188.12,188.44,188.11,188.44,19772.28433685506,167.0292,167.3133,167.0203,167.3133,19772.2843
2017-06-01 15:25:00,188.44,188.5,188.19,188.19,35451.84121448354,167.3133,167.3666,167.0913,167.0913,35451.8412
2017-06-01 15:30:00,188.23,188.35,188.13,188.35,24201.456559647144,167.1268,167.2334,167.038,167.2334,24201.4566
2017-06-01 15:35:00,188.34,188.39,188.28,188.31,28418.299312750023,167.2245,167.2689,167.1712,167.1979,28418.2993
2017-06-01 15:40:00,188.28,188.3,188.01,188.04,29361.98584470202,167.1712,167.189,166.9315,166.9581,29361.9858
2017-06-01 15:45:00,188.04,188.12,187.9,187.9,38806.03138783465,166.9581,167.0292,166.8338,166.8338,38806.0314
2017-06-01 15:50:00,187.91,187.93,187.65,187.65,51808.39060416453,166.8427,166.8605,166.6118,166.6118,51808.3906
2017-06-01 15:55:00,187.66,187.99,187.66,187.97,69398.91270899579,166.6207,166.9137,166.6207,166.896,69398.9127
2017-06-02 09:30:00,188.12,188.5,187.68,188.22,19414.298902451534,167.0292,167.3666,166.6385,167.1179,19414.2989
2017-06-02 09:35:00,188.18,188.3,187.76,188.24,21838.137244845624,167.0824,167.189,166.7095,167.1357,21838.1372
2017-06-02 09:40:00,188.14,188.48,188.14,188.24,9444.045543132628,167.0469,167.3488,167.0469,167.1357,9444.0455
2017-06-02 09:45:00,188.2,188.34,188.02,188.11,9692.27613088522,167.1002,167.2245,166.9404,167.0203,9692.2761
2017-06-02 09:50:00,188.18,188.42,188.14,188.24,7077.648989639963,167.0824,167.2955,167.0469,167.1357,7077.649
2017-06-02 09:55:00,188.18,188.87,188.14,188.87,12134.577905426197,167.0824,167.6951,167.0469,167.6951,12134.5779
2017-06-02 10:00:00,188.81,188.81,188.14,188.39,10602.113037234589,167.6418,167.6418,167.0469,167.2689,10602.113
2017-06-02 10:05:00,188.23,188.46,188.23,188.41,3596.266283721407,167.1268,167.331,167.1268,167.2866,3596.2663
2017-06-02 10:10:00,188.4,188.84,188.4,188.83,3895.784182993127,167.2778,167.6684,167.2778,167.6596,3895.7842
2017-06-02 10:15:00,188.77,188.77,188.47,188.48,7487.947481793004,167.6063,167.6063,167.3399,167.3488,7487.9475
2017-06-02 10:20:00,188.55,188.68,188.43,188.5,8055.185147194584,167.4109,167.5264,167.3044,167.3666,8055.1851
2017-06-02 10:25:00,188.49,188.78,188.49,188.78,3718.3300851369368,167.3577,167.6152,167.3577,167.6152,3718.3301
2017-06-02 10:30:00,188.72,188.85,188.64,188.77,10128.218278797824,167.5619,167.6773,167.4909,167.6063,10128.2183
2017-06-02 10:35:00,188.77,189.02,188.76,188.99,19386.6037542312,167.6063,167.8283,167.5974,167.8016,19386.6038
2017-06-02 10:40:00,189.02,189.23,188.96,189.0,13971.68940404144,167.8283,168.0147,167.775,167.8105,13971.6894
2017-06-02 10:45:00,188.97,189.24,188.95,189.16,21214.483536773,167.7839,168.0236,167.7661,167.9526,21214.4835
2017-06-02 10:50:00,189.15,189.23,189.02,189.03,4923.581905836496,167.9437,168.0147,167.8283,167.8371,4923.5819
2017-06-02 10:55:00,189.03,189.12,188.74,188.75,11113.960406195509,167.8371,167.917,167.5796,167.5885,11113.9604
2017-06-02 11:00:00,188.77,188.94,188.66,188.74,14889.73228023387,167.6063,167.7572,167.5086,167.5796,14889.7323
2017-06-02 11:05:00,188.79,188.88,188.62,188.74,10052.313057749512,167.624,167.7039,167.4731,167.5796,10052.3131
2017-06-02 11:10:00,188.81,188.85,188.57,188.62,6617.088932198174,167.6418,167.6773,167.4287,167.4731,6617.0889
2017-06-02 11:15:00,188.62,188.74,188.53,188.74,8600.88214175813,167.4731,167.5796,167.3932,167.5796,8600.8821
2017-06-02 11:20:00,188.67,188.74,188.57,188.61,10994.973843471123,167.5175,167.5796,167.4287,167.4642,10994.9738
2017-06-02 11:25:00,188.61,188.7,188.53,188.59,12205.354395322596,167.4642,167.5441,167.3932,167.4465,12205.3544
2017-06-02 11:30:00,188.64,188.77,188.64,188.66,5964.714329674838,167.4909,167.6063,167.4909,167.5086,5964.7143
2017-06-02 11:35:00,188.73,188.84,188.65,188.76,13015.693917324854,167.5708,167.6684,167.4997,167.5974,13015.6939
2017-06-02 11:40:00,188.73,188.81,188.56,188.65,10731.357062262796,167.5708,167.6418,167.4198,167.4997,10731.3571
2017-06-02 11:45:00,188.57,188.66,188.38,188.4,19502.51307826444,167.4287,167.5086,167.26,167.2778,19502.5131
2017-06-02 11:50:00,188.3,188.38,188.17,188.23,7845.932916196532,167.189,167.26,167.0735,167.1268,7845.9329
2017-06-02 11:55:00,188.23,188.36,188.19,188.19,7708.482921325264,167.1268,167.2422,167.0913,167.0913,7708.4829
2017-06-02 12:00:00,188.15,188.26,188.15,188.18,5256.949430710842,167.0558,167.1535,167.0558,167.0824,5256.9494
2017-06-02 12:05:00,188.18,188.23,188.1,188.11,10373.371627859267,167.0824,167.1268,167.0114,167.0203,10373.3716
2017-06-02 12:10:00,188.1,188.12,187.79,188.11,12793.106985331828,167.0114,167.0292,166.7362,167.0203,12793.107
2017-06-02 12:15:00,188.08,188.25,188.04,188.25,4834.34198379321,166.9936,167.1446,166.9581,167.1446,4834.342
2017-06-02 12:20:00,188.21,188.21,188.04,188.08,4055.8005949328135,167.1091,167.1091,166.9581,166.9936,4055.8006
2017-06-02 12:25:00,188.04,188.27,188.03,188.27,6287.824392245359,166.9581,167.1623,166.9492,167.1623,6287.8244
2017-06-02 12:30:00,188.21,188.4,188.19,188.31,4675.351318083905,167.1091,167.2778,167.0913,167.1979,4675.3513
2017-06-02 12:35:00,188.29,188.39,188.25,188.27,8821.417581290389,167.1801,167.2689,167.1446,167.1623,8821.4176
2017-06-02 12:40:00,188.37,188.43,188.28,188.42,2769.514822033029,167.2511,167.3044,167.1712,167.2955,2769.5148
2017-06-02 12:45:00,188.42,188.56,188.4,188.49,6005.744178890142,167.2955,167.4198,167.2778,167.3577,6005.7442
2017-06-02 12:50:00,188.48,188.52,188.31,188.37,6692.994153246486,167.3488,167.3843,167.1979,167.2511,6692.9942
2017-06-02 12:55:00,188.36,188.43,188.27,188.33,3814.7502307929017,167.2422,167.3044,167.1623,167.2156,3814.7502
2017-06-02 13:00:00,188.29,188.34,188.24,188.28,5333.880397989537,167.1801,167.2245,167.1357,167.1712,5333.8804
2017-06-02 13:05:00,188.26,188.27,188.12,188.2,5846.753513180839,167.1535,167.1623,167.0292,167.1002,5846.7535
2017-06-02 13:10:00,188.2,188.27,188.13,188.19,5641.604267104318,167.1002,167.1623,167.038,167.0913,5641.6043
2017-06-02 13:15:00,188.16,188.3,188.11,188.23,8296.235511334495,167.0647,167.189,167.0203,167.1268,8296.2355
2017-06-02 13:20:00,188.21,188.29,188.16,188.25,4718.432659759975,167.1091,167.1801,167.0647,167.1446,4718.4327
2017-06-02 13:25:00,188.23,188.29,188.17,188.17,13536.773002359216,167.1268,167.1801,167.0735,167.0735,13536.773
2017-06-02 13:30:00,188.18,188.5,188.15,188.45,26713.50907785413,167.0824,167.3666,167.0558,167.3222,26713.5091
2017-06-02 13:35:00,188.4,188.52,188.34,188.52,3579.854344035285,167.2778,167.3843,167.2245,167.3843,3579.8543
2017-06-02 13:40:00,188.46,188.46,188.36,188.37,13997.333059801003,167.331,167.331,167.2422,167.2511,13997.3331
2017-06-02 13:45:00,188.43,188.44,188.31,188.44,3729.6132936711456,167.3044,167.3133,167.1979,167.3133,3729.6133
2017-06-02 13:50:00,188.46,188.55,188.33,188.33,9707.662324340958,167.331,167.4109,167.2156,167.2156,9707.6623
2017-06-02 13:55:00,188.35,188.45,188.32,188.33,6279.618422402297,167.2334,167.3222,167.2067,167.2156,6279.6184
2017-06-02 14:00:00,188.36,188.44,188.26,188.31,8853.215714432248,167.2422,167.3133,167.1535,167.1979,8853.2157
2017-06-02 14:05:00,188.33,188.37,188.18,188.22,13758.334188121858,167.2156,167.2511,167.0824,167.1179,13758.3342
2017-06-02 14:10:00,188.18,188.25,188.08,188.12,9459.431736588367,167.0824,167.1446,166.9936,167.0292,9459.4317
2017-06-02 14:15:00,188.1,188.22,187.96,188.02,14527.64386090881,167.0114,167.1179,166.8871,166.9404,14527.6439
2017-06-02 14:20:00,188.01,188.09,188.0,188.03,5302.082264847676,166.9315,167.0025,166.9226,166.9492,5302.0823
2017-06-02 14:25:00,188.02,188.07,187.69,187.69,20715.970868807057,166.9404,166.9848,166.6474,166.6474,20715.9709
2017-06-02 14:30:00,187.74,187.78,187.53,187.58,19453.277259206072,166.6918,166.7273,166.5053,166.5497,19453.2773
2017-06-02 14:35:00,187.57,187.68,187.55,187.64,24732.79310698533,166.5408,166.6385,166.5231,166.603,24732.7931
2017-06-02 14:40:00,187.63,187.85,187.59,187.84,11581.700687249971,166.5941,166.7894,166.5586,166.7805,11581.7007
2017-06-02 14:45:00,187.84,187.88,187.78,187.87,5651.861729408144,166.7805,166.8161,166.7273,166.8072,5651.8617
2017-06-02 14:50:00,187.84,187.92,187.84,187.9,7978.254179915888,166.7805,166.8516,166.7805,166.8338,7978.2542
2017-06-02 14:55:00,187.87,187.99,187.85,187.96,21426.8130064622,166.8072,166.9137,166.7894,166.8871,21426.813
2017-06-02 15:00:00,187.98,188.12,187.97,188.07,9109.6522720279,166.9049,167.0292,166.896,166.9848,9109.6523
2017-06-02 15:05:00,188.09,188.17,188.01,188.04,21543.748076725817,167.0025,167.0735,166.9315,166.9581,21543.7481
2017-06-02 15:10:00,188.08,188.16,188.08,188.15,15968.817314596368,166.9936,167.0647,166.9936,167.0558,15968.8173
2017-06-02 15:15:00,188.16,188.19,188.1,188.18,6975.074366601702,167.0647,167.0913,167.0114,167.0824,6975.0744
2017-06-02 15:20:00,188.22,188.29,188.15,188.17,10133.347009949735,167.1179,167.1801,167.0558,167.0735,10133.347
2017-06-02 15:25:00,188.17,188.2,188.09,188.1,8279.823571648374,167.0735,167.1002,167.0025,167.0114,8279.8236
2017-06-02 15:30:00,188.12,188.22,188.08,188.2,40667.76079597908,167.0292,167.1179,166.9936,167.1002,40667.7608
2017-06-02 15:35:00,188.2,188.24,188.14,188.19,18324.956405785208,167.1002,167.1357,167.0469,167.0913,18324.9564
2017-06-02 15:40:00,188.19,188.21,188.03,188.03,17827.469484049645,167.0913,167.1091,166.9492,166.9492,17827.4695
2017-06-02 15:45:00,188.05,188.1,187.96,187.98,17334.085547235612,166.967,167.0114,166.8871,166.9049,17334.0855
2017-06-02 15:50:00,187.99,188.23,187.97,188.16,65865.21694532772,166.9137,167.1268,166.896,167.0647,65865.2169
2017-06-02 15:55:00,188.16,188.25,188.04,188.05,99731.25448763976,167.0647,167.1446,166.9581,166.967,99731.2545
2017-06-05 09:30:00,188.35,188.73,187.59,187.95,14017.847984408656,167.2334,167.5708,166.5586,166.8782,14017.848
2017-06-05 09:35:00,187.65,188.55,187.63,188.55,35057.954662016615,166.6118,167.4109,166.5941,167.4109,35057.9547
2017-06-05 09:40:00,188.56,188.95,188.38,188.79,16803.77474612781,167.4198,167.7661,167.26,167.624,16803.7747
2017-06-05 09:45:00,188.82,189.08,188.68,188.71,28813.21161144733,167.6507,167.8815,167.5264,167.553,28813.2116
2017-06-05 09:50:00,188.77,188.87,188.43,188.53,6990.460560057441,167.6063,167.6951,167.3044,167.3932,6990.4606
2017-06-05 09:55:00,188.48,188.5,187.96,187.96,8821.417581290389,167.3488,167.3666,166.8871,166.8871,8821.4176
2017-06-05 10:00:00,187.95,188.37,187.95,188.23,7806.954559441993,166.8782,167.2511,166.8782,167.1268,7806.9546
2017-06-05 10:05:00,188.21,188.21,187.86,187.99,11488.357780285158,167.1091,167.1091,166.7983,166.9137,11488.3578
2017-06-05 10:10:00,188.01,188.15,187.96,188.1,4108.113652682327,166.9315,167.0558,166.8871,167.0114,4108.1137
2017-06-05 10:15:00,188.09,188.2,188.0,188.2,9749.717919786644,167.0025,167.1002,166.9226,167.1002,9749.7179
2017-06-05 10:20:00,188.23,188.35,188.18,188.31,11947.892091496564,167.1268,167.2334,167.0824,167.1979,11947.8921
2017-06-05 10:25:00,188.26,188.3,188.0,188.08,9642.014565596472,167.1535,167.189,166.9226,166.9936,9642.0146
2017-06-05 10:30:00,188.01,188.1,187.89,187.98,4111.190891373474,166.9315,167.0114,166.8249,166.9049,4111.1909
2017-06-05 10:35:00,187.94,188.16,187.72,187.98,16206.790440045132,166.8693,167.0647,166.674,166.9049,16206.7904
2017-06-05 10:40:00,188.1,188.25,187.99,188.16,9643.040311826851,167.0114,167.1446,166.9137,167.0647,9643.0403
2017-06-05 10:45:00,188.11,188.12,187.79,187.79,4899.989742537696,167.0203,167.0292,166.7362,166.7362,4899.9897
2017-06-05 10:50:00,187.85,188.19,187.85,188.09,7083.803467022259,166.7894,167.0913,166.7894,167.0025,7083.8035
2017-06-05 10:55:00,188.09,188.52,188.08,188.52,13144.93794235306,167.0025,167.3843,166.9936,167.3843,13144.9379
2017-06-05 11:00:00,188.44,188.58,188.21,188.25,27023.284439429684,167.3133,167.4376,167.1091,167.1446,27023.2844
2017-06-05 11:05:00,188.2,188.31,188.16,188.18,6872.499743563442,167.1002,167.1979,167.0647,167.0824,6872.4997
2017-06-05 11:10:00,188.22,188.43,188.18,188.38,5560.570314904093,167.1179,167.3044,167.0824,167.26,5560.5703
2017-06-05 11:15:00,188.42,188.47,188.3,188.3,3302.9028618319826,167.2955,167.3399,167.189,167.189,3302.9029
2017-06-05 11:20:00,188.3,188.34,188.19,188.19,24338.90655451841,167.189,167.2245,167.0913,167.0913,24338.9066
2017-06-05 11:25:00,188.19,188.24,187.99,188.14,5744.178890142579,167.0913,167.1357,166.9137,167.0469,5744.1789
2017-06-05 11:30:00,188.12,188.18,188.0,188.07,8625.50005128731,167.0292,167.0824,166.9226,166.9848,8625.5001
2017-06-05 11:35:00,188.09,188.25,188.09,188.19,5838.547543337778,167.0025,167.1446,167.0025,167.0913,5838.5475
2017-06-05 11:40:00,188.21,188.26,188.18,188.18,5026.156528874756,167.1091,167.1535,167.0824,167.0824,5026.1565
2017-06-05 11:45:00,188.22,188.22,188.06,188.13,6975.074366601702,167.1179,167.1179,166.9759,167.038,6975.0744
2017-06-05 11:50:00,188.15,188.31,188.11,188.25,6990.460560057441,167.0558,167.1979,167.0203,167.1446,6990.4606
2017-06-05 11:55:00,188.24,188.41,188.22,188.36,5026.156528874756,167.1357,167.2866,167.1179,167.2422,5026.1565
2017-06-05 12:00:00,188.32,188.46,188.23,188.43,8653.195199507642,167.2067,167.331,167.1268,167.3044,8653.1952
2017-06-05 12:05:00,188.45,188.51,188.37,188.51,4283.516258077751,167.3222,167.3754,167.2511,167.3754,4283.5163
2017-06-05 12:10:00,188.5,188.55,188.49,188.49,1643.2454610729303,167.3666,167.4109,167.3577,167.3577,1643.2455
2017-06-05 12:15:00,188.49,188.57,188.47,188.54,8000.820596984306,167.3577,167.4287,167.3399,167.4021,8000.8206
2017-06-05 12:20:00,188.53,188.56,188.44,188.5,14754.333777823364,167.3932,167.4198,167.3133,167.3666,14754.3338
2017-06-05 12:25:00,188.5,188.55,188.43,188.5,4308.134167606934,167.3666,167.4109,167.3044,167.3666,4308.1342
2017-06-05 12:30:00,188.48,188.68,188.45,188.66,5077.443840393887,167.3488,167.5264,167.3222,167.5086,5077.4438
2017-06-05 12:35:00,188.58,188.68,188.57,188.6,13472.150989845111,167.4376,167.5264,167.4287,167.4553,13472.151
2017-06-05 12:40:00,188.6,188.69,188.53,188.59,6912.503846548364,167.4553,167.5353,167.3932,167.4465,6912.5038
2017-06-05 12:45:00,188.6,188.6,188.28,188.28,7467.432557185352,167.4553,167.4553,167.1712,167.1712,7467.4326
2017-06-05 12:50:00,188.26,188.31,188.08,188.08,9088.111601189865,167.1535,167.1979,166.9936,166.9936,9088.1116
2017-06-05 12:55:00,188.12,188.22,188.05,188.11,6359.626628372141,167.0292,167.1179,166.967,167.0203,6359.6266
2017-06-05 13:00:00,188.1,188.1,187.96,188.1,7332.034054774848,167.0114,167.0114,166.8871,167.0114,7332.0341
2017-06-05 13:05:00,188.12,188.39,188.03,188.39,15105.138988614215,167.0292,167.2689,166.9492,167.2689,15105.139
2017-06-05 13:10:00,188.34,188.35,188.24,188.34,7156.631449379423,167.2245,167.2334,167.1357,167.2245,7156.6314
2017-06-05 13:15:00,188.37,188.44,188.31,188.41,8560.878038773208,167.2511,167.3133,167.1979,167.2866,8560.878
2017-06-05 13:20:00,188.41,188.57,188.41,188.49,18624.474305056927,167.2866,167.4287,167.2866,167.3577,18624.4743
2017-06-05 13:25:00,188.47,188.47,188.3,188.42,6467.3299825623135,167.3399,167.3399,167.189,167.2955,6467.33
2017-06-05 13:30:00,188.43,188.5,188.39,188.5,2154.067083803467,167.3044,167.3666,167.2689,167.3666,2154.0671
2017-06-05 13:35:00,188.51,188.51,188.29,188.29,3504.974869217356,167.3754,167.3754,167.1801,167.1801,3504.9749
2017-06-05 13:40:00,188.29,188.35,188.29,188.35,3692.686429377372,167.1801,167.2334,167.1801,167.2334,3692.6864
2017-06-05 13:45:00,188.3,188.39,188.3,188.39,1255.5133859883065,167.189,167.2689,167.189,167.2689,1255.5134
2017-06-05 13:50:00,188.33,188.37,188.23,188.24,2974.6640681095496,167.2156,167.2511,167.1268,167.1357,2974.6641
2017-06-05 13:55:00,188.23,188.3,188.13,188.26,5212.84234280439,167.1268,167.189,167.038,167.1535,5212.8423
2017-06-05 14:00:00,188.2,188.32,188.13,188.13,5846.753513180839,167.1002,167.2067,167.038,167.038,5846.7535
2017-06-05 14:05:00,188.1,188.13,187.95,187.98,6086.778131090368,167.0114,167.038,166.8782,166.9049,6086.7781
2017-06-05 14:10:00,188.04,188.18,188.0,188.0,6257.0520053338805,166.9581,167.0824,166.9226,166.9226,6257.052
2017-06-05 14:15:00,188.04,188.04,187.85,187.85,22090.470817519745,166.9581,166.9581,166.7894,166.7894,22090.4708
2017-06-05 14:20:00,187.86,187.91,187.78,187.81,5207.713611652477,166.7983,166.8427,166.7273,166.7539,5207.7136
2017-06-05 14:25:00,187.79,187.81,187.7,187.71,14360.447225356444,166.7362,166.7539,166.6562,166.6651,14360.4472
2017-06-05 14:30:00,187.72,187.82,187.63,187.75,14512.257667453072,166.674,166.7628,166.5941,166.7006,14512.2577
2017-06-05 14:35:00,187.75,187.86,187.75,187.79,7481.793004410709,166.7006,166.7983,166.7006,166.7362,7481.793
2017-06-05 14:40:00,187.79,188.05,187.71,188.03,14582.008411119088,166.7362,166.967,166.6651,166.9492,14582.0084
2017-06-05 14:45:00,188.05,188.63,188.01,188.45,44740.99907682839,166.967,167.482,166.9315,167.3222,44740.9991
2017-06-05 14:50:00,188.48,188.63,188.42,188.6,31028.823469073748,167.3488,167.482,167.2955,167.4553,31028.8235
2017-06-05 14:55:00,188.63,188.66,188.42,188.57,16829.41840188737,167.482,167.5086,167.2955,167.4287,16829.4184
2017-06-05 15:00:00,188.55,188.62,188.44,188.44,20943.686531952,167.4109,167.4731,167.3133,167.3133,20943.6865
2017-06-05 15:05:00,188.47,188.54,188.28,188.33,5795.4662016617085,167.3399,167.4021,167.1712,167.2156,5795.4662
2017-06-05 15:10:00,188.29,188.44,188.25,188.38,8351.625807775155,167.1801,167.3133,167.1446,167.26,8351.6258
2017-06-05 15:15:00,188.43,188.43,188.21,188.21,6914.555339009129,167.3044,167.3044,167.1091,167.1091,6914.5553
2017-06-05 15:20:00,188.19,188.48,188.19,188.47,12692.583854754334,167.0913,167.3488,167.0913,167.3399,12692.5839
2017-06-05 15:25:00,188.45,188.54,188.41,188.54,11796.081649399935,167.3222,167.4021,167.2866,167.4021,11796.0816
2017-06-05 15:30:00,188.52,188.53,188.4,188.45,17493.076212944918,167.3843,167.3932,167.2778,167.3222,17493.0762
2017-06-05 15:35:00,188.46,188.54,188.41,188.54,14800.492358190582,167.331,167.4021,167.2866,167.4021,14800.4924
2017-06-05 15:40:00,188.53,188.54,188.42,188.46,6160.631859677916,167.3932,167.4021,167.2955,167.331,6160.6319
2017-06-05 15:45:00,188.45,188.47,188.33,188.38,23661.91404246589,167.3222,167.3399,167.2156,167.26,23661.914
2017-06-05 15:50:00,188.38,188.45,188.33,188.36,30480.049235819057,167.26,167.3222,167.2156,167.2422,30480.0492
2017-06-05 15:55:00,188.37,188.43,188.22,188.22,55147.1945840599,167.2511,167.3044,167.1179,167.1179,55147.1946
2017-06-06 09:30:00,188.53,189.02,188.14,188.14,33132.62898758847,167.3932,167.8283,167.0469,167.0469,33132.629
2017-06-06 09:35:00,187.99,188.46,187.95,188.46,5503.128526002667,166.9137,167.331,166.8782,167.331,5503.1285
2017-06-06 09:40:00,188.46,188.86,188.46,188.77,11257.564878449071,167.331,167.6862,167.331,167.6063,11257.5649
2017-06-06 09:45:00,188.83,188.96,188.54,188.54,12857.728997845932,167.6596,167.775,167.4021,167.4021,12857.729
2017-06-06 09:50:00,188.54,188.8,188.43,188.69,10881.116011898655,167.4021,167.6329,167.3044,167.5353,10881.116
2017-06-06 09:55:00,188.7,188.96,188.65,188.73,10246.179095291824,167.5441,167.775,167.4997,167.5708,10246.1791
2017-06-06 10:00:00,188.69,188.78,188.58,188.69,9728.17724894861,167.5353,167.6152,167.4376,167.5353,9728.1772
2017-06-06 10:05:00,188.61,188.68,188.45,188.61,7499.230690327213,167.4642,167.5264,167.3222,167.4642,7499.2307
2017-06-06 10:10:00,188.6,188.7,188.29,188.34,3155.195404656888,167.4553,167.5441,167.1801,167.2245,3155.1954
2017-06-06 10:15:00,188.32,188.32,188.07,188.09,6685.813929633809,167.2067,167.2067,166.9848,167.0025,6685.8139
2017-06-06 10:20:00,188.11,188.16,187.99,188.1,11996.102164324546,167.0203,167.0647,166.9137,167.0114,11996.1022
2017-06-06 10:25:00,188.09,188.22,187.93,187.98,18140.32208431634,167.0025,167.1179,166.8605,166.9049,18140.3221
2017-06-06 10:30:00,188.02,188.03,187.95,188.0,2051.4924607652065,166.9404,166.9492,166.8782,166.9226,2051.4925
2017-06-06 10:35:00,188.01,188.09,187.72,187.74,12312.032003282387,166.9315,167.0025,166.674,166.6918,12312.032
2017-06-06 10:40:00,187.76,187.79,187.61,187.76,13875.269258385477,166.7095,166.7362,166.5763,166.7095,13875.2693
2017-06-06 10:45:00,187.79,187.88,187.65,187.67,5423.120320032824,166.7362,166.8161,166.6118,166.6296,5423.1203
2017-06-06 10:50:00,187.67,187.83,187.67,187.67,9711.765309262488,166.6296,166.7717,166.6296,166.6296,9711.7653
2017-06-06 10:55:00,187.68,187.79,187.55,187.68,7024.310185660067,166.6385,166.7362,166.5231,166.6385,7024.3102
2017-06-06 11:00:00,187.72,187.83,187.61,187.61,7001.74376859165,166.674,166.7717,166.5763,166.5763,7001.7438
2017-06-06 11:05:00,187.61,187.64,187.52,187.52,7517.6941224740995,166.5763,166.603,166.4964,166.4964,7517.6941
2017-06-06 11:10:00,187.57,187.59,187.41,187.51,9509.693301877116,166.5408,166.5586,166.3988,166.4875,9509.6933
2017-06-06 11:15:00,187.54,187.59,187.47,187.56,11321.161144732792,166.5142,166.5586,166.452,166.5319,11321.1611
2017-06-06 11:20:00,187.59,187.64,187.44,187.54,9530.208226484769,166.5586,166.603,166.4254,166.5142,9530.2082
2017-06-06 11:25:00,187.55,187.61,187.48,187.51,7071.494512257667,166.5231,166.5763,166.4609,166.4875,7071.4945
2017-06-06 11:30:00,187.47,187.65,187.47,187.58,7198.68704482511,166.452,166.6118,166.452,166.5497,7198.687
2017-06-06 11:35:00,187.57,187.6,187.46,187.47,24952.30280028721,166.5408,166.5675,166.4432,166.452,24952.3028
2017-06-06 11:40:00,187.5,187.69,187.44,187.66,10437.993640373372,166.4787,166.6474,166.4254,166.6207,10437.9936
2017-06-06 11:45:00,187.65,187.79,187.65,187.7,7521.79710739563,166.6118,166.7362,166.6118,166.6562,7521.7971
2017-06-06 11:50:00,187.7,187.91,187.69,187.82,14092.727459226588,166.6562,166.8427,166.6474,166.7628,14092.7275
2017-06-06 11:55:00,187.8,187.85,187.74,187.78,4947.174069135296,166.745,166.7894,166.6918,166.7273,4947.1741
2017-06-06 12:00:00,187.78,187.78,187.61,187.61,6604.779977433583,166.7273,166.7273,166.5763,166.5763,6604.78
2017-06-06 12:05:00,187.59,187.67,187.55,187.56,4005.539029644066,166.5586,166.6296,166.5231,166.5319,4005.539
2017-06-06 12:10:00,187.59,187.62,187.51,187.55,3363.4218894245564,166.5586,166.5852,166.4875,166.5231,3363.4219
2017-06-06 12:15:00,187.55,187.66,187.5,187.61,3590.111806339112,166.5231,166.6207,166.4787,166.5763,3590.1118
2017-06-06 12:20:00,187.65,187.77,187.62,187.68,11816.59657400759,166.6118,166.7184,166.5852,166.6385,11816.5966
2017-06-06 12:25:00,187.7,187.79,187.6,187.6,9458.405990357986,166.6562,166.7362,166.5675,166.5675,9458.406
2017-06-06 12:30:00,187.63,187.74,187.6,187.73,2907.9905631346805,166.5941,166.6918,166.5675,166.6829,2907.9906
2017-06-06 12:35:00,187.7,187.71,187.59,187.68,4629.1927377166885,166.6562,166.6651,166.5586,166.6385,4629.1927
2017-06-06 12:40:00,187.68,187.75,187.54,187.54,5436.455021027798,166.6385,166.7006,166.5142,166.5142,5436.455
2017-06-06 12:45:00,187.54,187.54,187.41,187.41,11327.315622115088,166.5142,166.5142,166.3988,166.3988,11327.3156
2017-06-06 12:50:00,187.4,187.41,187.36,187.41,8643.963483434198,166.3899,166.3988,166.3544,166.3988,8643.9635
2017-06-06 12:55:00,187.41,187.41,187.18,187.27,9811.2626936096,166.3988,166.3988,166.1945,166.2745,9811.2627
2017-06-06 13:00:00,187.28,187.37,187.05,187.15,33645.50210277977,166.2833,166.3632,166.0791,166.1679,33645.5021
2017-06-06 13:05:00,187.16,187.35,187.12,187.28,5595.445686737101,166.1768,166.3455,166.1413,166.2833,5595.4457
2017-06-06 13:10:00,187.26,187.26,186.94,186.97,9579.444045543132,166.2656,166.2656,165.9814,166.0081,9579.444
2017-06-06 13:15:00,186.98,187.08,186.97,187.07,5362.60129244025,166.017,166.1058,166.0081,166.0969,5362.6013
2017-06-06 13:20:00,187.02,187.07,186.88,186.88,5540.05539029644,166.0525,166.0969,165.9282,165.9282,5540.0554
2017-06-06 13:25:00,186.9,186.91,186.78,186.88,4572.776695045645,165.9459,165.9548,165.8394,165.9282,4572.7767
2017-06-06 13:30:00,186.83,186.93,186.79,186.83,12593.08647040722,165.8838,165.9726,165.8483,165.8838,12593.0865
2017-06-06 13:35:00,186.84,186.96,186.84,186.91,11682.22381782747,165.8927,165.9992,165.8927,165.9548,11682.2238
2017-06-06 13:40:00,186.93,186.98,186.91,186.95,4998.461380654426,165.9726,166.017,165.9548,165.9903,4998.4614
2017-06-06 13:45:00,186.96,187.02,186.92,186.99,8670.632885424146,165.9992,166.0525,165.9637,166.0258,8670.6329
2017-06-06 13:50:00,186.98,187.03,186.92,187.02,9566.109344548158,166.017,166.0614,165.9637,166.0525,9566.1093
2017-06-06 13:55:00,186.99,187.03,186.84,186.85,9025.541081136527,166.0258,166.0614,165.8927,165.9015,9025.5411
2017-06-06 14:00:00,186.84,186.92,186.76,186.83,16435.53184942045,165.8927,165.9637,165.8216,165.8838,16435.5318
2017-06-06 14:05:00,186.86,187.02,186.82,187.02,9077.85413888604,165.9104,166.0525,165.8749,166.0525,9077.8541
2017-06-06 14:10:00,187.02,187.15,187.02,187.15,14604.574828187506,166.0525,166.1679,166.0525,166.1679,14604.5748
2017-06-06 14:15:00,187.16,187.28,187.13,187.18,10848.292132526412,166.1768,166.2833,166.1501,166.1945,10848.2921
2017-06-06 14:20:00,187.16,187.2,187.14,187.15,7782.3366499128115,166.1768,166.2123,166.159,166.1679,7782.3366
2017-06-06 14:25:00,187.14,187.2,187.14,187.18,5653.913221868909,166.159,166.2123,166.159,166.1945,5653.9132
2017-06-06 14:30:00,187.17,187.19,187.02,187.06,15952.405374910246,166.1857,166.2034,166.0525,166.088,15952.4054
2017-06-06 14:35:00,187.09,187.19,187.08,187.11,5559.54456867371,166.1146,166.2034,166.1058,166.1324,5559.5446
2017-06-06 14:40:00,187.09,187.18,187.04,187.1,16473.484459944608,166.1146,166.1945,166.0702,166.1235,16473.4845
2017-06-06 14:45:00,187.16,187.23,187.12,187.21,11058.570109754846,166.1768,166.2389,166.1413,166.2212,11058.5701
2017-06-06 14:50:00,187.23,187.25,187.08,187.14,11395.01487332034,166.2389,166.2567,166.1058,166.159,11395.0149
2017-06-06 14:55:00,187.16,187.27,187.09,187.26,23613.70396963791,166.1768,166.2745,166.1146,166.2656,23613.704
2017-06-06 15:00:00,187.25,187.32,187.13,187.16,11054.467124833316,166.2567,166.3188,166.1501,166.1768,11054.4671
2017-06-06 15:05:00,187.15,187.25,187.13,187.25,6186.275515437481,166.1679,166.2567,166.1501,166.2567,6186.2755
2017-06-06 15:10:00,187.22,187.26,187.14,187.17,6702.22586931993,166.2301,166.2656,166.159,166.1857,6702.2259
2017-06-06 15:15:00,187.21,187.21,187.13,187.16,10315.929838957842,166.2212,166.2212,166.1501,166.1768,10315.9298
2017-06-06 15:20:00,187.18,187.23,186.92,186.92,13649.605087701302,166.1945,166.2389,165.9637,165.9637,13649.6051
2017-06-06 15:25:00,186.98,187.01,186.9,186.93,11005.23130577495,166.017,166.0436,165.9459,165.9726,11005.2313
2017-06-06 15:30:00,186.92,186.93,186.53,186.57,17440.763155195404,165.9637,165.9726,165.6174,165.6529,17440.7632
2017-06-06 15:35:00,186.58,186.79,186.53,186.77,12787.978254179916,165.6618,165.8483,165.6174,165.8305,12787.9783
2017-06-06 15:40:00,186.75,186.94,186.75,186.94,14759.46250897528,165.8128,165.9814,165.8128,165.9814,14759.4625
2017-06-06 15:45:00,186.95,186.96,186.87,186.92,20272.84849728177,165.9903,165.9992,165.9193,165.9637,20272.8485
2017-06-06 15:50:00,186.95,187.03,186.89,186.94,31268.84808698328,165.9903,166.0614,165.9371,165.9814,31268.8481
2017-06-06 15:55:00,186.95,187.12,186.92,187.04,73443.43009539439,165.9903,166.1413,165.9637,166.0702,73443.4301
2017-06-07 09:30:00,186.75,187.23,186.51,187.18,16577.08482921325,166.4413,166.8691,166.2274,166.8245,16577.0848
2017-06-07 09:35:00,187.18,187.36,187.04,187.36,21538.619345573905,166.8245,166.9849,166.6997,166.9849,21538.6193
2017-06-07 09:40:00,187.36,187.75,187.27,187.47,18517.796697097136,166.9849,167.3325,166.9047,167.083,18517.7967
2017-06-07 09:45:00,187.47,187.61,187.3,187.39,17852.08739357883,167.083,167.2077,166.9314,167.0117,17852.0874
2017-06-07 09:50:00,187.32,187.33,187.0,187.13,6257.0520053338805,166.9493,166.9582,166.6641,166.7799,6257.052
2017-06-07 09:55:00,187.15,187.38,187.15,187.27,6150.374397374089,166.7978,167.0027,166.7978,166.9047,6150.3744
2017-06-07 10:00:00,187.26,187.61,187.25,187.41,10033.849625602625,166.8958,167.2077,166.8869,167.0295,10033.8496
2017-06-07 10:05:00,187.42,187.55,187.12,187.13,7641.809416350395,167.0384,167.1543,166.771,166.7799,7641.8094
2017-06-07 10:10:00,187.2,187.27,186.87,186.87,6744.281464765617,166.8423,166.9047,166.5482,166.5482,6744.2815
2017-06-07 10:15:00,186.94,187.02,186.64,187.02,8833.726536054979,166.6106,166.6819,166.3432,166.6819,8833.7265
2017-06-07 10:20:00,186.97,187.04,186.81,186.96,15095.907272540771,166.6373,166.6997,166.4947,166.6284,15095.9073
2017-06-07 10:25:00,186.96,187.18,186.89,187.11,13591.137552569491,166.6284,166.8245,166.566,166.7621,13591.1376
2017-06-07 10:30:00,187.08,187.36,187.08,187.18,37055.08257257155,166.7354,166.9849,166.7354,166.8245,37055.0826
2017-06-07 10:35:00,187.18,187.48,187.17,187.48,7763.873217765924,166.8245,167.0919,166.8156,167.0919,7763.8732
2017-06-07 10:40:00,187.5,187.51,187.37,187.51,7586.419119909734,167.1097,167.1186,166.9938,167.1186,7586.4191
2017-06-07 10:45:00,187.43,187.51,187.37,187.45,12181.762232023795,167.0473,167.1186,166.9938,167.0651,12181.7622
2017-06-07 10:50:00,187.42,187.45,187.28,187.45,7769.001948917838,167.0384,167.0651,166.9136,167.0651,7769.0019
2017-06-07 10:55:00,187.44,187.44,187.29,187.42,11511.949943583955,167.0562,167.0562,166.9225,167.0384,11511.9499
2017-06-07 11:00:00,187.42,187.55,187.37,187.55,7230.485177966971,167.0384,167.1543,166.9938,167.1543,7230.4852
2017-06-07 11:05:00,187.48,187.5,187.4,187.5,10777.515642630013,167.0919,167.1097,167.0206,167.1097,10777.5156
2017-06-07 11:10:00,187.48,187.78,187.46,187.77,18444.96871473997,167.0919,167.3592,167.074,167.3503,18444.9687
2017-06-07 11:15:00,187.74,187.87,187.66,187.79,10770.335419017334,167.3236,167.4395,167.2523,167.3682,10770.3354
2017-06-07 11:20:00,187.81,187.85,187.74,187.78,8334.188121858651,167.386,167.4216,167.3236,167.3592,8334.1881
2017-06-07 11:25:00,187.78,187.85,187.66,187.85,11728.382398194686,167.3592,167.4216,167.2523,167.4216,11728.3824
2017-06-07 11:30:00,187.84,187.93,187.78,187.9,8758.84706123705,167.4127,167.4929,167.3592,167.4662,8758.8471
2017-06-07 11:35:00,187.87,187.93,187.79,187.84,9064.519437891066,167.4395,167.4929,167.3682,167.4127,9064.5194
2017-06-07 11:40:00,187.83,187.97,187.82,187.95,5231.305774951277,167.4038,167.5286,167.3949,167.5108,5231.3058
2017-06-07 11:45:00,187.96,188.01,187.83,187.94,5046.671453482409,167.5197,167.5642,167.4038,167.5018,5046.6715
2017-06-07 11:50:00,188.0,188.0,187.79,187.79,4811.775566724792,167.5553,167.5553,167.3682,167.3682,4811.7756
2017-06-07 11:55:00,187.82,187.82,187.66,187.67,9311.724279413273,167.3949,167.3949,167.2523,167.2612,9311.7243
2017-06-07 12:00:00,187.66,187.78,187.65,187.69,8925.017950559031,167.2523,167.3592,167.2434,167.279,8925.018
2017-06-07 12:05:00,187.67,187.72,187.62,187.67,9052.210483126471,167.2612,167.3058,167.2166,167.2612,9052.2105
2017-06-07 12:10:00,187.67,187.79,187.67,187.75,3250.58980408247,167.2612,167.3682,167.2612,167.3325,3250.5898
2017-06-07 12:15:00,187.71,187.76,187.61,187.69,3543.9532259718944,167.2969,167.3414,167.2077,167.279,3543.9532
2017-06-07 12:20:00,187.68,187.74,187.64,187.67,4729.715868294184,167.2701,167.3236,167.2345,167.2612,4729.7159
2017-06-07 12:25:00,187.73,187.78,187.67,187.73,3564.4681505795465,167.3147,167.3592,167.2612,167.3147,3564.4682
2017-06-07 12:30:00,187.76,187.8,187.64,187.67,7697.199712791055,167.3414,167.3771,167.2345,167.2612,7697.1997
2017-06-07 12:35:00,187.67,187.77,187.63,187.63,5276.438609088112,167.2612,167.3503,167.2256,167.2256,5276.4386
2017-06-07 12:40:00,187.68,187.77,187.65,187.67,8098.266488870653,167.2701,167.3503,167.2434,167.2612,8098.2665
2017-06-07 12:45:00,187.68,187.77,187.44,187.44,20892.399220432864,167.2701,167.3503,167.0562,167.0562,20892.3992
2017-06-07 12:50:00,187.49,187.67,187.35,187.59,15105.138988614215,167.1008,167.2612,166.976,167.1899,15105.139
2017-06-07 12:55:00,187.6,187.66,187.52,187.57,10121.038055185149,167.1988,167.2523,167.1275,167.1721,10121.0381
2017-06-07 13:00:00,187.66,187.67,187.53,187.64,14773.822956200636,167.2523,167.2612,167.1364,167.2345,14773.823
2017-06-07 13:05:00,187.6,187.67,187.47,187.58,11710.944712278182,167.1988,167.2612,167.083,167.181,11710.9447
2017-06-07 13:10:00,187.51,187.68,187.51,187.68,3595.2405374910245,167.1186,167.2701,167.1186,167.2701,3595.2405
2017-06-07 13:15:00,187.67,187.71,187.53,187.58,3872.192019694328,167.2612,167.2969,167.1364,167.181,3872.192
2017-06-07 13:20:00,187.54,187.68,187.49,187.68,6308.33931685301,167.1453,167.2701,167.1008,167.2701,6308.3393
2017-06-07 13:25:00,187.68,187.69,187.58,187.6,4410.708790645194,167.2701,167.279,167.181,167.1988,4410.7088
2017-06-07 13:30:00,187.6,187.65,187.51,187.51,3077.2386911478097,167.1988,167.2434,167.1186,167.1186,3077.2387
2017-06-07 13:35:00,187.5,187.56,187.41,187.5,3820.904708175197,167.1097,167.1632,167.0295,167.1097,3820.9047
2017-06-07 13:40:00,187.48,187.58,187.47,187.51,3319.314801518104,167.0919,167.181,167.083,167.1186,3319.3148
2017-06-07 13:45:00,187.46,187.55,187.41,187.46,5794.440455431326,167.074,167.1543,167.0295,167.074,5794.4405
2017-06-07 13:50:00,187.48,187.48,187.39,187.42,8065.44260949841,167.0919,167.0919,167.0117,167.0384,8065.4426
2017-06-07 13:55:00,187.41,187.54,187.41,187.52,2974.6640681095496,167.0295,167.1453,167.0295,167.1275,2974.6641
2017-06-07 14:00:00,187.58,187.62,187.48,187.58,5519.540465688789,167.181,167.2166,167.0919,167.181,5519.5405
2017-06-07 14:05:00,187.64,187.72,187.6,187.66,5231.305774951277,167.2345,167.3058,167.1988,167.2523,5231.3058
2017-06-07 14:10:00,187.71,187.8,187.7,187.79,5342.086367832598,167.2969,167.3771,167.2879,167.3682,5342.0864
2017-06-07 14:15:00,187.8,187.87,187.79,187.86,8358.806031387834,167.3771,167.4395,167.3682,167.4305,8358.806
2017-06-07 14:20:00,187.86,188.01,187.83,188.01,8463.43214688686,167.4305,167.5642,167.4038,167.5642,8463.4321
2017-06-07 14:25:00,188.01,188.15,187.96,188.13,16319.622525387218,167.5642,167.689,167.5197,167.6712,16319.6225
2017-06-07 14:30:00,188.13,188.16,188.09,188.09,15226.177043799364,167.6712,167.6979,167.6355,167.6355,15226.177
2017-06-07 14:35:00,188.12,188.19,188.09,188.19,8929.120935480561,167.6623,167.7247,167.6355,167.7247,8929.1209
2017-06-07 14:40:00,188.22,188.3,188.14,188.16,6706.32885424146,167.7514,167.8227,167.6801,167.6979,6706.3289
2017-06-07 14:45:00,188.16,188.18,188.09,188.12,32306.903272130472,167.6979,167.7157,167.6355,167.6623,32306.9033
2017-06-07 14:50:00,188.12,188.18,188.09,188.11,22605.395425171813,167.6623,167.7157,167.6355,167.6534,22605.3954
2017-06-07 14:55:00,188.14,188.24,188.13,188.18,8692.17355626218,167.6801,167.7692,167.6712,167.7157,8692.1736
2017-06-07 15:00:00,188.19,188.21,188.08,188.15,19792.799261462715,167.7247,167.7425,167.6266,167.689,19792.7993
2017-06-07 15:05:00,188.14,188.24,188.11,188.15,14709.200943686532,167.6801,167.7692,167.6534,167.689,14709.2009
2017-06-07 15:10:00,188.13,188.18,188.03,188.05,12460.765206687864,167.6712,167.7157,167.5821,167.5999,12460.7652
2017-06-07 15:15:00,188.04,188.04,187.71,187.74,11352.959277874654,167.591,167.591,167.2969,167.3236,11352.9593
2017-06-07 15:20:00,187.74,187.85,187.74,187.79,8105.446712483331,167.3236,167.4216,167.3236,167.3682,8105.4467
2017-06-07 15:25:00,187.8,187.89,187.79,187.83,10302.595137962868,167.3771,167.4573,167.3682,167.4038,10302.5951
2017-06-07 15:30:00,187.84,187.85,187.76,187.76,10905.733921427838,167.4127,167.4216,167.3414,167.3414,10905.7339
2017-06-07 15:35:00,187.75,187.78,187.49,187.54,10152.836188327008,167.3325,167.3592,167.1008,167.1453,10152.8362
2017-06-07 15:40:00,187.53,187.79,187.52,187.79,17189.455328751665,167.1364,167.3682,167.1275,167.3682,17189.4553
2017-06-07 15:45:00,187.82,187.96,187.82,187.9,19654.32352036106,167.3949,167.5197,167.3949,167.4662,19654.3235
2017-06-07 15:50:00,187.9,187.9,187.57,187.63,31359.11375525695,167.4662,167.4662,167.1721,167.2256,31359.1138
2017-06-07 15:55:00,187.6,187.82,187.58,187.75,48516.770950866754,167.1988,167.3949,167.181,167.3325,48516.771
2017-06-08 09:30:00,187.69,188.84,187.69,188.3,18912.70899579444,167.279,168.304,167.279,167.8227,18912.709
2017-06-08 09:35:00,188.31,188.5,187.4,187.68,7180.223612678223,167.8316,168.0009,167.0206,167.2701,7180.2236
2017-06-08 09:40:00,187.65,188.15,187.64,188.07,16511.437070468764,167.2434,167.689,167.2345,167.6177,16511.4371
2017-06-08 09:45:00,188.07,188.25,187.35,187.37,19277.87465381065,167.6177,167.7781,166.976,166.9938,19277.8747
2017-06-08 09:50:00,187.24,187.9,187.24,187.65,14637.398707559749,166.878,167.4662,166.878,167.2434,14637.3987
2017-06-08 09:55:00,187.6,187.69,186.95,187.61,21657.605908298287,167.1988,167.279,166.6195,167.2077,21657.6059
2017-06-08 10:00:00,187.61,187.91,187.34,187.91,7193.558313673197,167.2077,167.4751,166.9671,167.4751,7193.5583
2017-06-08 10:05:00,187.79,187.89,187.44,187.59,43827.05918555749,167.3682,167.4573,167.0562,167.1899,43827.0592
2017-06-08 10:10:00,187.62,187.87,187.42,187.65,9919.991794030157,167.2166,167.4395,167.0384,167.2434,9919.9918
2017-06-08 10:15:00,187.65,187.74,187.48,187.73,6744.281464765617,167.2434,167.3236,167.0919,167.3147,6744.2815
2017-06-08 10:20:00,187.65,187.75,187.44,187.58,12846.445789311723,167.2434,167.3325,167.0562,167.181,12846.4458
2017-06-08 10:25:00,187.6,187.67,187.35,187.49,13051.595035388244,167.1988,167.2612,166.976,167.1008,13051.595
2017-06-08 10:30:00,187.53,187.64,187.35,187.55,13015.693917324854,167.1364,167.2345,166.976,167.1543,13015.6939
2017-06-08 10:35:00,187.56,187.75,187.48,187.61,12751.05138988614,167.1632,167.3325,167.0919,167.2077,12751.0514
2017-06-08 10:40:00,187.55,187.8,187.44,187.71,16036.51656580162,167.1543,167.3771,167.0562,167.2969,16036.5166
2017-06-08 10:45:00,187.76,187.76,187.49,187.49,4353.267001743769,167.3414,167.3414,167.1008,167.1008,4353.267
2017-06-08 10:50:00,187.54,187.8,187.48,187.48,13034.15734947174,167.1453,167.3771,167.0919,167.0919,13034.1573
2017-06-08 10:55:00,187.48,187.52,187.27,187.35,4224.022976715561,167.0919,167.1275,166.9047,166.976,4224.023
2017-06-08 11:00:00,187.39,187.46,187.28,187.36,5596.471432967483,167.0117,167.074,166.9136,166.9849,5596.4714
2017-06-08 11:05:00,187.43,187.49,187.31,187.31,8682.941840188738,167.0473,167.1008,166.9404,166.9404,8682.9418
2017-06-08 11:10:00,187.3,187.35,187.17,187.18,6381.167299210175,166.9314,166.976,166.8156,166.8245,6381.1673
2017-06-08 11:15:00,187.14,187.23,187.06,187.1,14810.74982049441,166.7888,166.8691,166.7175,166.7532,14810.7498
2017-06-08 11:20:00,187.14,187.22,186.9,187.04,10233.870140527231,166.7888,166.8601,166.5749,166.6997,10233.8701
2017-06-08 11:25:00,187.04,187.1,186.77,186.84,16152.425889834854,166.6997,166.7532,166.4591,166.5215,16152.4259
2017-06-08 11:30:00,186.82,186.93,186.78,186.92,11766.335008718845,166.5036,166.6017,166.468,166.5928,11766.335
2017-06-08 11:35:00,186.97,187.09,186.88,187.08,6607.85721612473,166.6373,166.7443,166.5571,166.7354,6607.8572
2017-06-08 11:40:00,187.08,187.26,187.07,187.15,8758.84706123705,166.7354,166.8958,166.7265,166.7978,8758.8471
2017-06-08 11:45:00,187.15,187.45,187.12,187.32,10528.25930864704,166.7978,167.0651,166.771,166.9493,10528.2593
2017-06-08 11:50:00,187.32,187.39,187.19,187.39,6085.752384859986,166.9493,167.0117,166.8334,167.0117,6085.7524
2017-06-08 11:55:00,187.43,187.43,187.02,187.06,8043.901938660375,167.0473,167.0473,166.6819,166.7175,8043.9019
2017-06-08 12:00:00,187.1,187.25,186.94,187.23,6426.300133347009,166.7532,166.8869,166.6106,166.8691,6426.3001
2017-06-08 12:05:00,187.1,187.35,187.09,187.23,6053.954251718124,166.7532,166.976,166.7443,166.8691,6053.9543
2017-06-08 12:10:00,187.18,187.27,187.11,187.14,4109.139398912709,166.8245,166.9047,166.7621,166.7888,4109.1394
2017-06-08 12:15:00,187.17,187.32,187.1,187.11,5539.029644066058,166.8156,166.9493,166.7532,166.7621,5539.0296
2017-06-08 12:20:00,187.1,187.13,186.94,186.96,16466.30423633193,166.7532,166.7799,166.6106,166.6284,16466.3042
2017-06-08 12:25:00,186.93,187.02,186.84,186.98,19714.842547953634,166.6017,166.6819,166.5215,166.6462,19714.8425
2017-06-08 12:30:00,186.96,187.12,186.93,186.96,9359.934352241256,166.6284,166.771,166.6017,166.6284,9359.9344
2017-06-08 12:35:00,186.97,187.02,186.92,186.97,30131.29551748897,166.6373,166.6819,166.5928,166.6373,30131.2955
2017-06-08 12:40:00,186.98,187.07,186.97,187.01,10505.692891578625,166.6462,166.7265,166.6373,166.673,10505.6929
2017-06-08 12:45:00,187.03,187.12,187.01,187.02,9505.590316955584,166.6908,166.771,166.673,166.6819,9505.5903
2017-06-08 12:50:00,187.02,187.09,187.02,187.03,8632.680274899989,166.6819,166.7443,166.6819,166.6908,8632.6803
2017-06-08 12:55:00,187.04,187.31,187.03,187.21,8413.170581598113,166.6997,166.9404,166.6908,166.8512,8413.1706
2017-06-08 13:00:00,187.17,187.3,187.15,187.16,15829.315827264334,166.8156,166.9314,166.7978,166.8067,15829.3158
2017-06-08 13:05:00,187.14,187.15,187.01,187.09,9334.29069648169,166.7888,166.7978,166.673,166.7443,9334.2907
2017-06-08 13:10:00,187.09,187.15,187.03,187.12,10257.462303826032,166.7443,166.7978,166.6908,166.771,10257.4623
2017-06-08 13:15:00,187.14,187.23,187.12,187.13,7820.289260436967,166.7888,166.8691,166.771,166.7799,7820.2893
2017-06-08 13:20:00,187.17,187.17,187.01,187.01,7836.70120012309,166.8156,166.8156,166.673,166.673,7836.7012
2017-06-08 13:25:00,187.02,187.13,186.98,187.06,11013.437275618013,166.6819,166.7799,166.6462,166.7175,11013.4373
2017-06-08 13:30:00,187.06,187.08,186.97,187.0,10321.058570109755,166.7175,166.7354,166.6373,166.6641,10321.0586
2017-06-08 13:35:00,186.99,187.01,186.7,186.77,7344.34300953944,166.6552,166.673,166.3967,166.4591,7344.343
2017-06-08 13:40:00,186.76,186.82,186.65,186.68,9803.05672376654,166.4502,166.5036,166.3521,166.3789,9803.0567
2017-06-08 13:45:00,186.65,186.76,186.59,186.73,9313.775771874038,166.3521,166.4502,166.2987,166.4234,9313.7758
2017-06-08 13:50:00,186.74,186.8,186.63,186.74,8862.447430505692,166.4323,166.4858,166.3343,166.4323,8862.4474
2017-06-08 13:55:00,186.77,186.82,186.66,186.79,8596.779156836597,166.4591,166.5036,166.361,166.4769,8596.7792
2017-06-08 14:00:00,186.79,186.81,186.63,186.66,9224.535849830752,166.4769,166.4947,166.3343,166.361,9224.5358
2017-06-08 14:05:00,186.63,186.64,186.24,186.39,113434.19837932097,166.3343,166.3432,165.9867,166.1204,113434.1984
2017-06-08 14:10:00,186.41,186.6,186.35,186.38,15802.646425274386,166.1382,166.3076,166.0848,166.1115,15802.6464
2017-06-08 14:15:00,186.39,186.62,186.38,186.59,7416.145245666222,166.1204,166.3254,166.1115,166.2987,7416.1452
2017-06-08 14:20:00,186.58,186.7,186.51,186.63,6554.518412144835,166.2897,166.3967,166.2274,166.3343,6554.5184
2017-06-08 14:25:00,186.63,186.72,186.49,186.53,8315.724689711766,166.3343,166.4145,166.2095,166.2452,8315.7247
2017-06-08 14:30:00,186.52,186.62,186.5,186.5,5368.7557698225455,166.2363,166.3254,166.2184,166.2184,5368.7558
2017-06-08 14:35:00,186.48,186.65,186.47,186.49,8718.842958252128,166.2006,166.3521,166.1917,166.2095,8718.843
2017-06-08 14:40:00,186.52,186.56,186.27,186.28,7180.223612678223,166.2363,166.2719,166.0135,166.0224,7180.2236
2017-06-08 14:45:00,186.31,186.31,186.17,186.17,9997.948507539237,166.0491,166.0491,165.9243,165.9243,9997.9485
2017-06-08 14:50:00,186.17,186.24,186.09,186.11,11578.623448558828,165.9243,165.9867,165.853,165.8709,11578.6234
2017-06-08 14:55:00,186.09,186.17,185.97,186.02,12149.964098881936,165.853,165.9243,165.7461,165.7906,12149.9641
2017-06-08 15:00:00,185.99,186.21,185.95,186.17,9923.069032721303,165.7639,165.96,165.7283,165.9243,9923.069
2017-06-08 15:05:00,186.17,186.27,186.11,186.27,9038.8757821315,165.9243,166.0135,165.8709,166.0135,9038.8758
2017-06-08 15:10:00,186.24,186.27,186.15,186.18,13470.099497384346,165.9867,166.0135,165.9065,165.9332,13470.0995
2017-06-08 15:15:00,186.17,186.24,186.11,186.23,13611.652477177146,165.9243,165.9867,165.8709,165.9778,13611.6525
2017-06-08 15:20:00,186.23,186.32,186.19,186.32,11315.006667350495,165.9778,166.058,165.9422,166.058,11315.0067
2017-06-08 15:25:00,186.29,186.35,186.24,186.32,19319.930249256333,166.0313,166.0848,165.9867,166.058,19319.9302
2017-06-08 15:30:00,186.3,186.37,186.24,186.32,20872.910042055595,166.0402,166.1026,165.9867,166.058,20872.91
2017-06-08 15:35:00,186.31,186.56,186.3,186.44,12472.048415222074,166.0491,166.2719,166.0402,166.165,12472.0484
2017-06-08 15:40:00,186.44,186.67,186.44,186.64,20539.54251718125,166.165,166.37,166.165,166.3432,20539.5425
2017-06-08 15:45:00,186.65,186.86,186.62,186.84,33166.478613191095,166.3521,166.5393,166.3254,166.5215,33166.4786
2017-06-08 15:50:00,186.84,186.98,186.79,186.96,31770.43799364037,166.5215,166.6462,166.4769,166.6284,31770.438
2017-06-08 15:55:00,186.96,187.1,186.91,186.96,61211.40629808185,166.6284,166.7532,166.5839,166.6284,61211.4063
2017-06-09 09:30:00,187.18,187.27,186.99,187.26,11821.725305159503,166.8245,166.9047,166.6552,166.8958,11821.7253
2017-06-09 09:35:00,187.2,187.52,186.93,187.29,8359.831777618218,166.8423,167.1275,166.6017,166.9225,8359.8318
2017-06-09 09:40:00,187.09,187.47,187.09,187.47,9567.135090778542,166.7443,167.083,166.7443,167.083,9567.1351
2017-06-09 09:45:00,187.57,187.81,187.29,187.47,8296.235511334495,167.1721,167.386,166.9225,167.083,8296.2355
2017-06-09 09:50:00,187.41,187.6,187.39,187.48,5649.810236947379,167.0295,167.1988,167.0117,167.0919,5649.8102
2017-06-09 09:55:00,187.53,187.79,187.52,187.7,6893.014668171094,167.1364,167.3682,167.1275,167.2879,6893.0147
2017-06-09 10:00:00,187.69,187.91,187.54,187.9,7155.605703149041,167.279,167.4751,167.1453,167.4662,7155.6057
2017-06-09 10:05:00,187.83,188.0,187.69,187.69,9153.759359934353,167.4038,167.5553,167.279,167.279,9153.7594
2017-06-09 10:10:00,187.68,187.9,187.68,187.84,5452.866960713919,167.2701,167.4662,167.2701,167.4127,5452.867
2017-06-09 10:15:00,187.83,187.95,187.66,187.71,12073.03313160324,167.4038,167.5108,167.2523,167.2969,12073.0331
2017-06-09 10:20:00,187.78,188.0,187.66,187.97,6404.759462508975,167.3592,167.5553,167.2523,167.5286,6404.7595
2017-06-09 10:25:00,187.94,188.11,187.86,187.99,11118.063391117035,167.5018,167.6534,167.4305,167.5464,11118.0634
2017-06-09 10:30:00,187.97,188.02,187.83,187.86,12252.538721920197,167.5286,167.5731,167.4038,167.4305,12252.5387
2017-06-09 10:35:00,187.89,187.91,187.63,187.66,9334.29069648169,167.4573,167.4751,167.2256,167.2523,9334.2907
2017-06-09 10:40:00,187.67,187.77,187.62,187.65,9946.661196020104,167.2612,167.3503,167.2166,167.2434,9946.6612
2017-06-09 10:45:00,187.71,187.71,187.52,187.53,8903.477279720997,167.2969,167.2969,167.1275,167.1364,8903.4773
2017-06-09 10:50:00,187.52,187.62,187.23,187.48,8632.680274899989,167.1275,167.2166,166.8691,167.0919,8632.6803
2017-06-09 10:55:00,187.45,187.53,187.35,187.4,20922.14586111396,167.0651,167.1364,166.976,167.0206,20922.1459
2017-06-09 11:00:00,187.4,187.57,187.37,187.55,8750.641091393989,167.0206,167.1721,166.9938,167.1543,8750.6411
2017-06-09 11:05:00,187.5,187.62,187.48,187.6,6795.5687762847465,167.1097,167.2166,167.0919,167.1988,6795.5688
2017-06-09 11:10:00,187.57,187.83,187.5,187.69,26477.58744486613,167.1721,167.4038,167.1097,167.279,26477.5874
2017-06-09 11:15:00,187.69,187.77,187.65,187.71,9165.04256846856,167.279,167.3503,167.2434,167.2969,9165.0426
2017-06-09 11:20:00,187.7,187.71,187.41,187.47,9245.050774438403,167.2879,167.2969,167.0295,167.083,9245.0508
2017-06-09 11:25:00,187.47,187.49,187.35,187.41,6154.47738229562,167.083,167.1008,166.976,167.0295,6154.4774
2017-06-09 11:30:00,187.39,187.61,187.31,187.4,8821.417581290389,167.0117,167.2077,166.9404,167.0206,8821.4176
2017-06-09 11:35:00,187.37,187.5,187.31,187.5,5539.029644066058,166.9938,167.1097,166.9404,167.1097,5539.0296
2017-06-09 11:40:00,187.46,187.53,187.4,187.47,6586.316545286696,167.074,167.1364,167.0206,167.083,6586.3165
2017-06-09 11:45:00,187.51,187.53,187.34,187.4,10374.397374089647,167.1186,167.1364,166.9671,167.0206,10374.3974
2017-06-09 11:50:00,187.4,187.66,187.39,187.63,9782.541799158887,167.0206,167.2523,167.0117,167.2256,9782.5418
2017-06-09 11:55:00,187.6,187.67,187.56,187.57,2461.790952918248,167.1988,167.2612,167.1632,167.1721,2461.791
2017-06-09 12:00:00,187.55,187.71,187.55,187.63,7681.813519335316,167.1543,167.2969,167.1543,167.2256,7681.8135
2017-06-09 12:05:00,187.7,187.7,187.53,187.62,6406.81095496974,167.2879,167.2879,167.1364,167.2166,6406.811
2017-06-09 12:10:00,187.62,187.64,187.41,187.43,7494.101959175299,167.2166,167.2345,167.0295,167.0473,7494.102
2017-06-09 12:15:00,187.46,187.67,187.45,187.59,10627.756692994151,167.074,167.2612,167.0651,167.1899,10627.7567
2017-06-09 12:20:00,187.58,187.74,187.54,187.65,5744.178890142579,167.181,167.3236,167.1453,167.2434,5744.1789
2017-06-09 12:25:00,187.66,187.71,187.48,187.67,6010.872910042055,167.2523,167.2969,167.0919,167.2612,6010.8729
2017-06-09 12:30:00,187.66,187.7,187.58,187.64,7967.996717612063,167.2523,167.2879,167.181,167.2345,7967.9967
2017-06-09 12:35:00,187.6,187.61,187.29,187.33,7969.022463842445,167.1988,167.2077,166.9225,166.9582,7969.0225
2017-06-09 12:40:00,187.33,187.46,187.33,187.41,5624.166581187814,166.9582,167.074,166.9582,167.0295,5624.1666
2017-06-09 12:45:00,187.33,187.46,187.26,187.39,8887.065340034875,166.9582,167.074,166.8958,167.0117,8887.0653
2017-06-09 12:50:00,187.4,187.5,187.34,187.4,1948.9178377269463,167.0206,167.1097,166.9671,167.0206,1948.9178
2017-06-09 12:55:00,187.44,187.48,187.35,187.35,5363.627038670633,167.0562,167.0919,166.976,166.976,5363.627
2017-06-09 13:00:00,187.41,187.46,187.36,187.43,3812.6987383321366,167.0295,167.074,166.9849,167.0473,3812.6987
2017-06-09 13:05:00,187.41,187.44,187.13,187.18,6815.0579546620165,167.0295,167.0562,166.7799,166.8245,6815.058
2017-06-09 13:10:00,187.2,187.22,187.08,187.14,10076.930967278697,166.8423,166.8601,166.7354,166.7888,10076.931
2017-06-09 13:15:00,187.11,187.2,187.08,187.13,10360.036926864292,166.7621,166.8423,166.7354,166.7799,10360.0369
2017-06-09 13:20:00,187.16,187.32,187.15,187.32,4102.984921530413,166.8067,166.9493,166.7978,166.9493,4102.9849
2017-06-09 13:25:00,187.35,187.53,187.3,187.46,4528.669607139193,166.976,167.1364,166.9314,167.074,4528.6696
2017-06-09 13:30:00,187.45,187.58,187.42,187.47,7077.648989639963,167.0651,167.181,167.0384,167.083,7077.649
2017-06-09 13:35:00,187.44,187.51,187.11,187.18,9094.26607857216,167.0562,167.1186,166.7621,166.8245,9094.2661
2017-06-09 13:40:00,187.2,187.32,187.11,187.32,4813.827059185557,166.8423,166.9493,166.7621,166.9493,4813.8271
2017-06-09 13:45:00,187.33,187.38,187.22,187.26,6257.0520053338805,166.9582,167.0027,166.8601,166.8958,6257.052
2017-06-09 13:50:00,187.24,187.44,187.22,187.33,4281.464765616986,166.878,167.0562,166.8601,166.9582,4281.4648
2017-06-09 13:55:00,187.34,187.54,187.3,187.3,8458.303415734947,166.9671,167.1453,166.9314,166.9314,8458.3034
2017-06-09 14:00:00,187.32,187.55,187.32,187.51,6564.775874448661,166.9493,167.1543,166.9493,167.1186,6564.7759
2017-06-09 14:05:00,187.44,187.53,187.37,187.4,8017.232536670427,167.0562,167.1364,166.9938,167.0206,8017.2325
2017-06-09 14:10:00,187.4,187.4,187.2,187.31,13539.850241050364,167.0206,167.0206,166.8423,166.9404,13539.8502
2017-06-09 14:15:00,187.32,187.48,187.25,187.48,5793.414709200943,166.9493,167.0919,166.8869,167.0919,5793.4147
2017-06-09 14:20:00,187.42,187.5,187.21,187.27,8118.781413478305,167.0384,167.1097,166.8512,166.9047,8118.7814
2017-06-09 14:25:00,187.24,187.25,186.99,187.13,11711.970458508564,166.878,166.8869,166.6552,166.7799,11711.9705
2017-06-09 14:30:00,187.1,187.17,187.03,187.12,10070.7764898964,166.7532,166.8156,166.6908,166.771,10070.7765
2017-06-09 14:35:00,187.09,187.09,186.76,186.86,8516.770950866756,166.7443,166.7443,166.4502,166.5393,8516.771
2017-06-09 14:40:00,186.85,186.87,186.63,186.73,9541.491435018976,166.5304,166.5482,166.3343,166.4234,9541.4914
2017-06-09 14:45:00,186.66,186.72,186.24,186.24,13428.04390193866,166.361,166.4145,165.9867,165.9867,13428.0439
2017-06-09 14:50:00,186.24,186.44,186.19,186.44,30072.827982357165,165.9867,166.165,165.9422,166.165,30072.828
2017-06-09 14:55:00,186.45,186.68,186.45,186.47,16415.0169248128,166.1739,166.3789,166.1739,166.1917,16415.0169
2017-06-09 15:00:00,186.51,186.95,186.46,186.72,22141.75812903888,166.2274,166.6195,166.1828,166.4145,22141.7581
2017-06-09 15:05:00,186.72,186.8,186.54,186.74,11398.092112011487,166.4145,166.4858,166.2541,166.4323,11398.0921
2017-06-09 15:10:00,186.8,186.85,186.69,186.77,10234.895886757617,166.4858,166.5304,166.3878,166.4591,10234.8959
2017-06-09 15:15:00,186.77,186.87,186.63,186.84,9231.71607344343,166.4591,166.5482,166.3343,166.5215,9231.7161
2017-06-09 15:20:00,186.84,186.94,186.71,186.93,7818.237767976202,166.5215,166.6106,166.4056,166.6017,7818.2378
2017-06-09 15:25:00,186.97,187.08,186.87,187.02,9642.014565596472,166.6373,166.7354,166.5482,166.6819,9642.0146
2017-06-09 15:30:00,187.01,187.04,186.67,186.71,21359.11375525695,166.673,166.6997,166.37,166.4056,21359.1138
2017-06-09 15:35:00,186.75,186.85,186.73,186.82,12814.647656169864,166.4413,166.5304,166.4234,166.5036,12814.6477
2017-06-09 15:40:00,186.81,186.84,186.52,186.65,23186.993537798742,166.4947,166.5215,166.2363,166.3521,23186.9935
2017-06-09 15:45:00,186.68,186.95,186.63,186.95,26728.89527130988,166.3789,166.6195,166.3343,166.6195,26728.8953
2017-06-09 15:50:00,186.92,187.17,186.91,187.12,29178.377269463534,166.5928,166.8156,166.5839,166.771,29178.3773
2017-06-09 15:55:00,187.15,187.4,187.08,187.25,100593.90706739153,166.7978,167.0206,166.7354,166.8869,100593.9071
2017-06-12 09:30:00,187.38,187.75,186.94,186.94,12553.0823674223,167.0027,167.3325,166.6106,166.6106,12553.0824
2017-06-12 09:35:00,187.16,187.6,186.25,186.25,15481.587855164633,166.8067,167.1988,165.9956,165.9956,15481.5879
2017-06-12 09:40:00,186.25,186.88,186.21,186.44,7836.70120012309,165.9956,166.5571,165.96,166.165,7836.7012
2017-06-12 09:45:00,186.45,186.7,186.25,186.42,10981.639142476151,166.1739,166.3967,165.9956,166.1471,10981.6391
2017-06-12 09:50:00,186.42,186.58,185.54,185.59,12427.941327315622,166.1471,166.2897,165.3628,165.4074,12427.9413
2017-06-12 09:55:00,185.62,185.84,185.42,185.59,20091.29141450405,165.4341,165.6302,165.2559,165.4074,20091.2914
2017-06-12 10:00:00,185.52,185.53,185.3,185.38,13578.828597804904,165.345,165.3539,165.1489,165.2202,13578.8286
2017-06-12 10:05:00,185.39,185.4,184.93,185.15,15713.4065032311,165.2292,165.2381,164.8192,165.0153,15713.4065
2017-06-12 10:10:00,184.97,185.02,184.42,184.48,20089.239922043285,164.8548,164.8994,164.3646,164.4181,20089.2399
2017-06-12 10:15:00,184.51,184.56,184.35,184.47,14190.173351112931,164.4448,164.4894,164.3022,164.4092,14190.1734
2017-06-12 10:20:00,184.49,184.49,183.86,184.02,36367.8325982152,164.427,164.427,163.8655,164.0081,36367.8326
2017-06-12 10:25:00,184.08,184.09,183.4,183.4,23812.698738332136,164.0616,164.0705,163.4556,163.4556,23812.6987
2017-06-12 10:30:00,183.48,183.6,182.84,182.87,47727.97209970253,163.5269,163.6338,162.9565,162.9832,47727.9721
2017-06-12 10:35:00,182.92,183.32,182.86,183.11,19364.037337162787,163.0278,163.3843,162.9743,163.1971,19364.0373
2017-06-12 10:40:00,183.16,183.34,182.84,182.95,67456.14934865115,163.2417,163.4021,162.9565,163.0545,67456.1493
2017-06-12 10:45:00,182.89,182.91,182.74,182.77,19136.321674017847,163.001,163.0188,162.8673,162.8941,19136.3217
2017-06-12 10:50:00,182.79,183.11,182.76,182.99,21060.62160221561,162.9119,163.1971,162.8852,163.0901,21060.6216
2017-06-12 10:55:00,182.91,183.01,182.57,182.94,32401.27192532568,163.0188,163.108,162.7158,163.0456,32401.2719
2017-06-12 11:00:00,182.95,183.47,182.89,183.15,18069.54559441994,163.0545,163.5179,163.001,163.2327,18069.5456
2017-06-12 11:05:00,183.17,183.42,182.94,183.36,11383.731664786132,163.2506,163.4734,163.0456,163.4199,11383.7317
2017-06-12 11:10:00,183.42,183.46,183.11,183.43,28686.019078879883,163.4734,163.509,163.1971,163.4823,28686.0191
2017-06-12 11:15:00,183.44,184.08,183.38,184.03,31726.33090573392,163.4912,164.0616,163.4377,164.017,31726.3309
2017-06-12 11:20:00,184.03,184.2,183.92,183.98,20516.97610011283,164.017,164.1686,163.919,163.9725,20516.9761
2017-06-12 11:25:00,183.97,184.23,183.93,184.16,21388.860395938045,163.9636,164.1953,163.9279,164.1329,21388.8604
2017-06-12 11:30:00,184.18,184.43,184.09,184.4,10508.770130269771,164.1507,164.3735,164.0705,164.3468,10508.7701
2017-06-12 11:35:00,184.47,184.62,184.46,184.51,10531.336547338187,164.4092,164.5429,164.4003,164.4448,10531.3365
2017-06-12 11:40:00,184.5,184.75,184.5,184.7,14131.705815981126,164.4359,164.6588,164.4359,164.6142,14131.7058
2017-06-12 11:45:00,184.67,184.85,184.57,184.62,18310.59595855985,164.5874,164.7479,164.4983,164.5429,18310.596
2017-06-12 11:50:00,184.61,184.81,184.54,184.79,7389.475843676274,164.534,164.7122,164.4716,164.6944,7389.4758
2017-06-12 11:55:00,184.79,184.94,184.71,184.94,4718.432659759975,164.6944,164.8281,164.6231,164.8281,4718.4327
2017-06-12 12:00:00,184.93,185.04,184.84,184.88,8175.197456149348,164.8192,164.9172,164.739,164.7746,8175.1975
2017-06-12 12:05:00,184.91,184.94,184.83,184.85,4210.688275720587,164.8014,164.8281,164.7301,164.7479,4210.6883
2017-06-12 12:10:00,184.84,185.14,184.84,185.11,3736.793517283824,164.739,165.0063,164.739,164.9796,3736.7935
2017-06-12 12:15:00,185.09,185.11,184.9,185.1,20435.942147912607,164.9618,164.9796,164.7924,164.9707,20435.9421
2017-06-12 12:20:00,185.1,185.11,184.97,185.01,9338.39368140322,164.9707,164.9796,164.8548,164.8905,9338.3937
2017-06-12 12:25:00,184.97,185.09,184.96,185.08,3693.7121756077545,164.8548,164.9618,164.8459,164.9529,3693.7122
2017-06-12 12:30:00,185.07,185.28,185.0,185.18,23900.91291414504,164.944,165.1311,164.8816,165.042,23900.9129
2017-06-12 12:35:00,185.22,185.25,185.1,185.2,10563.134680480049,165.0776,165.1044,164.9707,165.0598,10563.1347
2017-06-12 12:40:00,185.22,185.44,185.14,185.41,14212.73976818135,165.0776,165.2737,165.0063,165.247,14212.7398
2017-06-12 12:45:00,185.41,185.57,185.39,185.53,6639.655349266591,165.247,165.3896,165.2292,165.3539,6639.6553
2017-06-12 12:50:00,185.58,185.7,185.57,185.61,5026.156528874756,165.3985,165.5054,165.3896,165.4252,5026.1565
2017-06-12 12:55:00,185.59,185.73,185.38,185.4,32218.68909631757,165.4074,165.5322,165.2202,165.2381,32218.6891
2017-06-12 13:00:00,185.35,185.46,185.32,185.39,29204.0209252231,165.1935,165.2915,165.1668,165.2292,29204.0209
2017-06-12 13:05:00,185.44,185.45,185.2,185.25,28951.68735254898,165.2737,165.2826,165.0598,165.1044,28951.6874
2017-06-12 13:10:00,185.23,185.23,184.95,185.21,37627.44896912504,165.0866,165.0866,164.837,165.0687,37627.449
2017-06-12 13:15:00,185.15,185.29,185.08,185.26,8513.693712175607,165.0153,165.14,164.9529,165.1133,8513.6937
2017-06-12 13:20:00,185.28,185.31,185.25,185.27,4615.858036721715,165.1311,165.1579,165.1044,165.1222,4615.858
2017-06-12 13:25:00,185.24,185.44,185.21,185.41,4277.361780695455,165.0955,165.2737,165.0687,165.247,4277.3618
2017-06-12 13:30:00,185.42,185.47,185.4,185.47,7077.648989639963,165.2559,165.3005,165.2381,165.3005,7077.649
2017-06-12 13:35:00,185.5,185.51,185.38,185.45,4205.559544568673,165.3272,165.3361,165.2202,165.2826,4205.5595
2017-06-12 13:40:00,185.51,185.51,185.31,185.32,5028.208021335521,165.3361,165.3361,165.1579,165.1668,5028.208
2017-06-12 13:45:00,185.36,185.37,185.23,185.27,5146.168837829521,165.2024,165.2113,165.0866,165.1222,5146.1688
2017-06-12 13:50:00,185.3,185.34,185.18,185.19,5491.845317468458,165.1489,165.1846,165.042,165.0509,5491.8453
2017-06-12 13:55:00,185.24,185.24,184.9,184.97,8521.899682018668,165.0955,165.0955,164.7924,164.8548,8521.8997
2017-06-12 14:00:00,184.93,185.1,184.93,185.07,11884.29582521284,164.8192,164.9707,164.8192,164.944,11884.2958
2017-06-12 14:05:00,185.06,185.28,184.98,185.2,14800.492358190582,164.935,165.1311,164.8637,165.0598,14800.4924
2017-06-12 14:10:00,185.15,185.46,185.15,185.46,7077.648989639963,165.0153,165.2915,165.0153,165.2915,7077.649
2017-06-12 14:15:00,185.46,185.58,185.46,185.48,8751.66683762437,165.2915,165.3985,165.2915,165.3094,8751.6668
2017-06-12 14:20:00,185.46,185.47,185.27,185.33,4466.099087085855,165.2915,165.3005,165.1222,165.1757,4466.0991
2017-06-12 14:25:00,185.3,185.46,185.3,185.46,6508.359831777618,165.1489,165.2915,165.1489,165.2915,6508.3598
2017-06-12 14:30:00,185.46,185.52,185.38,185.47,11811.467842855676,165.2915,165.345,165.2202,165.3005,11811.4678
2017-06-12 14:35:00,185.46,185.48,185.32,185.42,6607.85721612473,165.2915,165.3094,165.1668,165.2559,6607.8572
2017-06-12 14:40:00,185.42,185.48,185.33,185.39,6280.64416863268,165.2559,165.3094,165.1757,165.2292,6280.6442
2017-06-12 14:45:00,185.38,185.44,185.22,185.22,11342.701815570828,165.2202,165.2737,165.0776,165.0776,11342.7018
2017-06-12 14:50:00,185.22,185.41,185.22,185.36,5128.731151913016,165.0776,165.247,165.0776,165.2024,5128.7312
2017-06-12 14:55:00,185.38,185.55,185.37,185.54,6760.693404451738,165.2202,165.3718,165.2113,165.3628,6760.6934
2017-06-12 15:00:00,185.5,185.53,185.36,185.39,13319.314801518103,165.3272,165.3539,165.2024,165.2292,13319.3148
2017-06-12 15:05:00,185.37,185.7,185.37,185.7,12770.540568263412,165.2113,165.5054,165.2113,165.5054,12770.5406
2017-06-12 15:10:00,185.74,185.75,185.58,185.75,11876.08985536978,165.5411,165.55,165.3985,165.55,11876.0899
2017-06-12 15:15:00,185.77,185.77,185.6,185.68,7923.889629705611,165.5678,165.5678,165.4163,165.4876,7923.8896
2017-06-12 15:20:00,185.68,185.8,185.65,185.66,12393.065955482612,165.4876,165.5946,165.4609,165.4698,12393.066
2017-06-12 15:25:00,185.67,185.75,185.58,185.61,12891.57862344856,165.4787,165.55,165.3985,165.4252,12891.5786
2017-06-12 15:30:00,185.56,185.75,185.51,185.73,27630.526207816187,165.3807,165.55,165.3361,165.5322,27630.5262
2017-06-12 15:35:00,185.73,185.85,185.66,185.73,18877.83362396144,165.5322,165.6391,165.4698,165.5322,18877.8336
2017-06-12 15:40:00,185.72,185.85,185.69,185.82,18086.983280336444,165.5233,165.6391,165.4965,165.6124,18086.9833
2017-06-12 15:45:00,185.83,185.89,185.76,185.86,28895.27130987793,165.6213,165.6748,165.5589,165.648,28895.2713
2017-06-12 15:50:00,185.87,186.3,185.86,186.24,43417.78643963483,165.657,166.0402,165.648,165.9867,43417.7864
2017-06-12 15:55:00,186.24,186.34,186.2,186.24,98800.90265668274,165.9867,166.0758,165.9511,165.9867,98800.9027
2017-06-13 09:30:00,186.24,187.18,185.29,187.02,26789.41429890245,165.9867,166.8245,165.14,166.6819,26789.4143
2017-06-13 09:35:00,187.05,187.34,186.47,186.82,18268.540363114163,166.7086,166.9671,166.1917,166.5036,18268.5404
2017-06-13 09:40:00,186.68,187.33,186.57,187.33,7487.947481793004,166.3789,166.9582,166.2808,166.9582,7487.9475
2017-06-13 09:45:00,187.31,187.94,187.3,187.93,11582.726433480357,166.9404,167.5018,166.9314,167.4929,11582.7264
2017-06-13 09:50:00,187.93,188.05,187.63,187.71,18160.83700892399,167.4929,167.5999,167.2256,167.2969,18160.837
2017-06-13 09:55:00,187.76,187.8,187.32,187.47,10337.470509795876,167.3414,167.3771,166.9493,167.083,10337.4705
2017-06-13 10:00:00,187.45,187.69,187.37,187.54,7801.825828290081,167.0651,167.279,166.9938,167.1453,7801.8258
2017-06-13 10:05:00,187.48,187.6,187.26,187.27,9131.192942865937,167.0919,167.1988,166.8958,166.9047,9131.1929
2017-06-13 10:10:00,187.27,187.28,186.5,186.53,34202.48230587752,166.9047,166.9136,166.2184,166.2452,34202.4823
2017-06-13 10:15:00,186.58,186.75,186.56,186.71,5906.24679454303,166.2897,166.4413,166.2719,166.4056,5906.2468
2017-06-13 10:20:00,186.74,187.08,186.71,186.94,5436.455021027798,166.4323,166.7354,166.4056,166.6106,5436.455
2017-06-13 10:25:00,187.0,187.27,186.93,187.16,7252.025848805005,166.6641,166.9047,166.6017,166.8067,7252.0258
2017-06-13 10:30:00,187.25,187.25,186.96,187.08,8635.757513591137,166.8869,166.8869,166.6284,166.7354,8635.7575
2017-06-13 10:35:00,187.03,187.11,186.9,187.02,7898.245973946045,166.6908,166.7621,166.5749,166.6819,7898.246
2017-06-13 10:40:00,187.01,187.09,186.56,186.67,9349.67688993743,166.673,166.7443,166.2719,166.37,9349.6769
2017-06-13 10:45:00,186.68,186.85,186.37,186.43,11283.208534208636,166.3789,166.5304,166.1026,166.1561,11283.2085
2017-06-13 10:50:00,186.49,186.62,186.36,186.5,4297.876705303108,166.2095,166.3254,166.0937,166.2184,4297.8767
2017-06-13 10:55:00,186.43,186.61,186.21,186.48,10362.08841932506,166.1561,166.3165,165.96,166.2006,10362.0884
2017-06-13 11:00:00,186.47,186.7,186.24,186.68,7712.585906246794,166.1917,166.3967,165.9867,166.3789,7712.5859
2017-06-13 11:05:00,186.73,186.92,186.72,186.72,7455.123602420761,166.4234,166.5928,166.4145,166.4145,7455.1236
2017-06-13 11:10:00,186.7,186.83,186.69,186.74,13342.906964816904,166.3967,166.5126,166.3878,166.4323,13342.907
2017-06-13 11:15:00,186.74,186.92,186.72,186.87,9458.405990357986,166.4323,166.5928,166.4145,166.5482,9458.406
2017-06-13 11:20:00,186.93,187.31,186.93,187.24,14080.418504461995,166.6017,166.9404,166.6017,166.878,14080.4185
2017-06-13 11:25:00,187.23,187.31,187.04,187.23,51443.22494614832,166.8691,166.9404,166.6997,166.8691,51443.2249
2017-06-13 11:30:00,187.19,187.41,187.18,187.18,20212.3294696892,166.8334,167.0295,166.8245,166.8245,20212.3295
2017-06-13 11:35:00,187.18,187.18,186.68,186.68,8308.544466099087,166.8245,166.8245,166.3789,166.3789,8308.5445
2017-06-13 11:40:00,186.64,187.02,186.64,187.02,7337.162785926761,166.3432,166.6819,166.3432,166.6819,7337.1628
2017-06-13 11:45:00,187.02,187.13,186.97,186.97,4000.410298492153,166.6819,166.7799,166.6373,166.6373,4000.4103
2017-06-13 11:50:00,186.95,187.1,186.84,187.06,3252.641296543235,166.6195,166.7532,166.5215,166.7175,3252.6413
2017-06-13 11:55:00,187.09,187.43,187.09,187.34,5641.604267104318,166.7443,167.0473,166.7443,166.9671,5641.6043
2017-06-13 12:00:00,187.4,187.42,187.27,187.36,3564.4681505795465,167.0206,167.0384,166.9047,166.9849,3564.4682
2017-06-13 12:05:00,187.26,187.47,187.26,187.44,1793.0044107087906,166.8958,167.083,166.8958,167.0562,1793.0044
2017-06-13 12:10:00,187.48,187.53,187.32,187.53,7109.447122781823,167.0919,167.1364,166.9493,167.1364,7109.4471
2017-06-13 12:15:00,187.48,187.53,187.34,187.34,4308.134167606934,167.0919,167.1364,166.9671,166.9671,4308.1342
2017-06-13 12:20:00,187.38,187.42,187.14,187.34,4626.115499025541,167.0027,167.0384,166.7888,166.9671,4626.1155
2017-06-13 12:25:00,187.32,187.43,187.19,187.19,4923.581905836496,166.9493,167.0473,166.8334,166.8334,4923.5819
2017-06-13 12:30:00,187.12,187.3,187.11,187.3,3140.834957431531,166.771,166.9314,166.7621,166.9314,3140.835
2017-06-13 12:35:00,187.26,187.38,187.26,187.35,14326.59759975382,166.8958,167.0027,166.8958,166.976,14326.5976
2017-06-13 12:40:00,187.39,187.64,187.38,187.54,7541.2862857729,167.0117,167.2345,167.0027,167.1453,7541.2863
2017-06-13 12:45:00,187.53,187.59,187.48,187.53,5838.547543337778,167.1364,167.1899,167.0919,167.1364,5838.5475
2017-06-13 12:50:00,187.53,187.53,187.45,187.46,4710.226689916914,167.1364,167.1364,167.0651,167.074,4710.2267
2017-06-13 12:55:00,187.52,187.61,187.49,187.61,4324.546107293056,167.1275,167.2077,167.1008,167.2077,4324.5461
2017-06-13 13:00:00,187.6,187.66,187.44,187.45,3321.3662939788696,167.1988,167.2523,167.0562,167.0651,3321.3663
2017-06-13 13:05:00,187.36,187.54,187.36,187.39,8676.78736280644,166.9849,167.1453,166.9849,167.0117,8676.7874
2017-06-13 13:10:00,187.39,187.62,187.31,187.62,4831.264745102061,167.0117,167.2166,166.9404,167.2166,4831.2647
2017-06-13 13:15:00,187.64,187.76,187.64,187.76,1030.8749615345164,167.2345,167.3414,167.2345,167.3414,1030.875
2017-06-13 13:20:00,187.8,187.96,187.71,187.92,4495.84572776695,167.3771,167.5197,167.2969,167.484,4495.8457
2017-06-13 13:25:00,187.96,187.97,187.72,187.8,10363.114165555442,167.5197,167.5286,167.3058,167.3771,10363.1142
2017-06-13 13:30:00,187.8,187.8,187.63,187.64,3282.3879372243305,167.3771,167.3771,167.2256,167.2345,3282.3879
2017-06-13 13:35:00,187.63,187.63,187.57,187.6,1018.566006769925,167.2256,167.2256,167.1721,167.1988,1018.566
2017-06-13 13:40:00,187.57,187.57,187.41,187.47,4231.203200328238,167.1721,167.1721,167.0295,167.083,4231.2032
2017-06-13 13:45:00,187.51,187.56,187.41,187.56,3730.639039901528,167.1186,167.1632,167.0295,167.1632,3730.639
2017-06-13 13:50:00,187.57,187.68,187.55,187.68,4810.7498204944095,167.1721,167.2701,167.1543,167.2701,4810.7498
2017-06-13 13:55:00,187.7,187.81,187.7,187.71,4513.283413683455,167.2879,167.386,167.2879,167.2969,4513.2834
2017-06-13 14:00:00,187.71,187.85,187.6,187.71,11459.636885834443,167.2969,167.4216,167.1988,167.2969,11459.6369
2017-06-13 14:05:00,187.71,187.78,187.55,187.72,7126.884808698328,167.2969,167.3592,167.1543,167.3058,7126.8848
2017-06-13 14:10:00,187.64,187.72,187.51,187.72,4072.212534618935,167.2345,167.3058,167.1186,167.3058,4072.2125
2017-06-13 14:15:00,187.72,187.75,187.56,187.69,5872.397168940404,167.3058,167.3325,167.1632,167.279,5872.3972
2017-06-13 14:20:00,187.65,187.73,187.5,187.6,6785.311313980921,167.2434,167.3147,167.1097,167.1988,6785.3113
2017-06-13 14:25:00,187.6,187.7,187.58,187.7,3322.392040209252,167.1988,167.2879,167.181,167.2879,3322.392
2017-06-13 14:30:00,187.66,187.73,187.4,187.54,9312.750025643656,167.2523,167.3147,167.0206,167.1453,9312.75
2017-06-13 14:35:00,187.57,187.64,187.36,187.45,12229.97230485178,167.1721,167.2345,166.9849,167.0651,12229.9723
2017-06-13 14:40:00,187.39,187.39,187.19,187.27,8691.147810031798,167.0117,167.0117,166.8334,166.9047,8691.1478
2017-06-13 14:45:00,187.29,187.38,187.09,187.38,6843.778849112729,166.9225,167.0027,166.7443,167.0027,6843.7788
2017-06-13 14:50:00,187.39,187.4,187.16,187.24,7795.671350907785,167.0117,167.0206,166.8067,166.878,7795.6714
2017-06-13 14:55:00,187.25,187.27,187.1,187.2,5555.441583752179,166.8869,166.9047,166.7532,166.8423,5555.4416
2017-06-13 15:00:00,187.25,187.31,187.02,187.02,6441.686326802749,166.8869,166.9404,166.6819,166.6819,6441.6863
2017-06-13 15:05:00,187.09,187.35,187.08,187.27,8611.139604061955,166.7443,166.976,166.7354,166.9047,8611.1396
2017-06-13 15:10:00,187.31,187.31,187.09,187.16,8514.71945840599,166.9404,166.9404,166.7443,166.8067,8514.7195
2017-06-13 15:15:00,187.17,187.33,187.15,187.31,10648.271617601806,166.8156,166.9582,166.7978,166.9404,10648.2716
2017-06-13 15:20:00,187.32,187.56,187.32,187.41,12895.681608370089,166.9493,167.1632,166.9493,167.0295,12895.6816
2017-06-13 15:25:00,187.44,187.52,187.35,187.46,10863.678325982151,167.0562,167.1275,166.976,167.074,10863.6783
2017-06-13 15:30:00,187.49,187.5,187.31,187.41,14128.628577289976,167.1008,167.1097,166.9404,167.0295,14128.6286
2017-06-13 15:35:00,187.42,187.43,187.25,187.32,9993.845522617705,167.0384,167.0473,166.8869,166.9493,9993.8455
2017-06-13 15:40:00,187.34,187.38,187.18,187.31,12891.57862344856,166.9671,167.0027,166.8245,166.9404,12891.5786
2017-06-13 15:45:00,187.33,187.36,187.16,187.35,16958.66242691558,166.9582,166.9849,166.8067,166.976,16958.6624
2017-06-13 15:50:00,187.33,187.35,187.23,187.33,28674.73587034568,166.9582,166.976,166.8691,166.9582,28674.7359
2017-06-13 15:55:00,187.33,187.54,187.26,187.53,62785.92676171915,166.9582,167.1453,166.8958,167.1364,62785.9268
2017-06-14 09:30:00,188.16,188.54,187.7,188.53,11083.188019284027,167.6979,168.0366,167.2879,168.0277,11083.188
2017-06-14 09:35:00,188.54,188.62,188.32,188.32,7460.252333572674,168.0366,168.1079,167.8405,167.8405,7460.2523
2017-06-14 09:40:00,188.32,188.5,188.16,188.42,4444.55841624782,167.8405,168.0009,167.6979,167.9296,4444.5584
2017-06-14 09:45:00,188.45,188.57,188.45,188.55,2460.765206687865,167.9564,168.0633,167.9564,168.0455,2460.7652
2017-06-14 09:50:00,188.42,188.43,188.13,188.24,12404.34916401682,167.9296,167.9386,167.6712,167.7692,12404.3492
2017-06-14 09:55:00,188.4,188.77,188.4,188.48,3333.6752487434605,167.9118,168.2416,167.9118,167.9831,3333.6752
2017-06-14 10:00:00,188.47,188.69,188.4,188.69,2810.544671248333,167.9742,168.1703,167.9118,168.1703,2810.5447
2017-06-14 10:05:00,188.72,188.78,188.43,188.6,6167.812083290593,168.197,168.2505,167.9386,168.0901,6167.8121
2017-06-14 10:10:00,188.6,188.67,188.25,188.25,8232.639245050774,168.0901,168.1525,167.7781,167.7781,8232.6392
2017-06-14 10:15:00,188.16,188.19,187.97,187.97,3422.9151707867472,167.6979,167.7247,167.5286,167.5286,3422.9152
2017-06-14 10:20:00,187.93,187.94,187.79,187.82,2666.9401989947687,167.4929,167.5018,167.3682,167.3949,2666.9402
2017-06-14 10:25:00,187.9,187.98,187.67,187.67,5600.574417889014,167.4662,167.5375,167.2612,167.2612,5600.5744
2017-06-14 10:30:00,187.67,187.99,187.67,187.79,3990.152836188327,167.2612,167.5464,167.2612,167.3682,3990.1528
2017-06-14 10:35:00,187.8,188.4,187.8,188.28,5867.268437788491,167.3771,167.9118,167.3771,167.8049,5867.2684
2017-06-14 10:40:00,188.25,188.49,188.22,188.49,2728.4849728177246,167.7781,167.992,167.7514,167.992,2728.485
2017-06-14 10:45:00,188.48,188.65,188.39,188.65,3802.4412760283103,167.9831,168.1346,167.9029,168.1346,3802.4413
2017-06-14 10:50:00,188.67,188.85,188.57,188.57,12265.87342291517,168.1525,168.3129,168.0633,168.0633,12265.8734
2017-06-14 10:55:00,188.57,188.64,188.39,188.48,3354.1901733511127,168.0633,168.1257,167.9029,167.9831,3354.1902
2017-06-14 11:00:00,188.46,188.5,188.2,188.2,4513.283413683455,167.9653,168.0009,167.7336,167.7336,4513.2834
2017-06-14 11:05:00,188.19,188.43,188.18,188.29,13936.814032208433,167.7247,167.9386,167.7157,167.8138,13936.814
2017-06-14 11:10:00,188.39,188.66,188.39,188.57,8640.886244743051,167.9029,168.1435,167.9029,168.0633,8640.8862
2017-06-14 11:15:00,188.56,188.72,188.56,188.7,1948.9178377269463,168.0544,168.197,168.0544,168.1792,1948.9178
2017-06-14 11:20:00,188.75,188.75,188.43,188.63,9744.58918863473,168.2238,168.2238,167.9386,168.1168,9744.5892
2017-06-14 11:25:00,188.57,188.63,188.45,188.57,16722.74079392758,168.0633,168.1168,167.9564,168.0633,16722.7408
2017-06-14 11:30:00,188.62,188.62,188.34,188.38,5138.9886142168425,168.1079,168.1079,167.8583,167.894,5138.9886
2017-06-14 11:35:00,188.39,188.6,188.35,188.44,5234.383013642425,167.9029,168.0901,167.8673,167.9475,5234.383
2017-06-14 11:40:00,188.54,188.56,188.43,188.43,3193.148015181044,168.0366,168.0544,167.9386,167.9386,3193.148
2017-06-14 11:45:00,188.41,188.46,188.27,188.46,6720.689301466817,167.9207,167.9653,167.796,167.9653,6720.6893
2017-06-14 11:50:00,188.43,188.43,188.3,188.36,1303.7234588162887,167.9386,167.9386,167.8227,167.8762,1303.7235
2017-06-14 11:55:00,188.36,188.48,188.26,188.48,17989.537388450095,167.8762,167.9831,167.787,167.9831,17989.5374
2017-06-14 12:00:00,188.48,188.55,188.35,188.35,15386.193455739049,167.9831,168.0455,167.8673,167.8673,15386.1935
2017-06-14 12:05:00,188.47,188.47,188.25,188.3,8094.163503949123,167.9742,167.9742,167.7781,167.8227,8094.1635
2017-06-14 12:10:00,188.31,188.31,188.1,188.19,5942.1479126064205,167.8316,167.8316,167.6444,167.7247,5942.1479
2017-06-14 12:15:00,188.28,188.33,188.21,188.21,2750.02564365576,167.8049,167.8494,167.7425,167.7425,2750.0256
2017-06-14 12:20:00,188.21,188.33,188.18,188.25,2995.1789927172017,167.7425,167.8494,167.7157,167.7781,2995.179
2017-06-14 12:25:00,188.3,188.31,188.22,188.22,718.0223612678224,167.8227,167.8316,167.7514,167.7514,718.0224
2017-06-14 12:30:00,188.18,188.3,188.12,188.16,3054.6722740793925,167.7157,167.8227,167.6623,167.6979,3054.6723
2017-06-14 12:35:00,188.24,188.36,188.18,188.35,3590.111806339112,167.7692,167.8762,167.7157,167.8673,3590.1118
2017-06-14 12:40:00,188.26,188.44,188.19,188.44,8616.268335213868,167.787,167.9475,167.7247,167.9475,8616.2683
2017-06-14 12:45:00,188.43,188.46,188.26,188.38,7636.680685198481,167.9386,167.9653,167.787,167.894,7636.6807
2017-06-14 12:50:00,188.35,188.49,188.3,188.34,6144.219919991794,167.8673,167.992,167.8227,167.8583,6144.2199
2017-06-14 12:55:00,188.38,188.45,188.25,188.33,9029.644066058056,167.894,167.9564,167.7781,167.8494,9029.6441
2017-06-14 13:00:00,188.33,188.5,188.24,188.5,5846.753513180839,167.8494,168.0009,167.7692,168.0009,5846.7535
2017-06-14 13:05:00,188.4,188.53,188.25,188.35,18712.68848086983,167.9118,168.0277,167.7781,167.8673,18712.6885
2017-06-14 13:10:00,188.29,188.4,188.29,188.33,2676.171915068212,167.8138,167.9118,167.8138,167.8494,2676.1719
2017-06-14 13:15:00,188.27,188.39,188.26,188.26,3651.656580162068,167.796,167.9029,167.787,167.787,3651.6566
2017-06-14 13:20:00,188.26,188.35,188.21,188.26,6462.201251410401,167.787,167.8673,167.7425,167.787,6462.2013
2017-06-14 13:25:00,188.27,188.41,188.21,188.34,3889.629705610832,167.796,167.9207,167.7425,167.8583,3889.6297
2017-06-14 13:30:00,188.33,188.38,188.19,188.29,5791.363216740178,167.8494,167.894,167.7247,167.8138,5791.3632
2017-06-14 13:35:00,188.32,188.37,188.22,188.31,3005.4364550210275,167.8405,167.8851,167.7514,167.8316,3005.4365
2017-06-14 13:40:00,188.32,188.45,188.32,188.45,2051.4924607652065,167.8405,167.9564,167.8405,167.9564,2051.4925
2017-06-14 13:45:00,188.37,188.4,188.26,188.32,3807.570007180224,167.8851,167.9118,167.787,167.8405,3807.57
2017-06-14 13:50:00,188.36,188.43,188.24,188.28,7930.044107087906,167.8762,167.9386,167.7692,167.8049,7930.0441
2017-06-14 13:55:00,188.34,188.34,188.21,188.3,5595.445686737101,167.8583,167.8583,167.7425,167.8227,5595.4457
2017-06-14 14:00:00,188.32,188.32,188.09,188.17,5986.255000512873,167.8405,167.8405,167.6355,167.7068,5986.255
2017-06-14 14:05:00,188.28,188.35,188.18,188.3,4248.640886244742,167.8049,167.8673,167.7157,167.8227,4248.6409
2017-06-14 14:10:00,188.24,188.24,188.04,188.19,6532.9777413068,167.7692,167.7692,167.591,167.7247,6532.9777
2017-06-14 14:15:00,188.19,188.19,187.92,188.06,5794.440455431326,167.7247,167.7247,167.484,167.6088,5794.4405
2017-06-14 14:20:00,188.08,188.14,187.9,188.14,3493.691660683147,167.6266,167.6801,167.4662,167.6801,3493.6917
2017-06-14 14:25:00,188.11,188.18,187.98,187.99,2683.35213868089,167.6534,167.7157,167.5375,167.5464,2683.3521
2017-06-14 14:30:00,187.98,188.08,187.93,187.93,4308.134167606934,167.5375,167.6266,167.4929,167.4929,4308.1342
2017-06-14 14:35:00,187.89,187.96,187.74,187.95,5583.13673197251,167.4573,167.5197,167.3236,167.5108,5583.1367
2017-06-14 14:40:00,187.9,187.92,187.53,187.63,13704.995384141965,167.4662,167.484,167.1364,167.2256,13704.9954
2017-06-14 14:45:00,187.57,187.72,187.44,187.62,7371.0124115293875,167.1721,167.3058,167.0562,167.2166,7371.0124
2017-06-14 14:50:00,187.52,187.72,187.52,187.71,4206.585290799057,167.1275,167.3058,167.1275,167.2969,4206.5853
2017-06-14 14:55:00,187.69,187.73,187.5,187.6,4127.602831059596,167.279,167.3147,167.1097,167.1988,4127.6028
2017-06-14 15:00:00,187.58,187.76,187.58,187.76,3902.964406605805,167.181,167.3414,167.181,167.3414,3902.9644
2017-06-14 15:05:00,187.73,187.73,187.4,187.48,5533.900912914145,167.3147,167.3147,167.0206,167.0919,5533.9009
2017-06-14 15:10:00,187.41,187.45,186.96,187.1,13108.011078059288,167.0295,167.0651,166.6284,166.7532,13108.0111
2017-06-14 15:15:00,187.02,187.4,186.97,187.35,7123.80757000718,166.6819,167.0206,166.6373,166.976,7123.8076
2017-06-14 15:20:00,187.33,187.48,187.15,187.37,11158.06749410196,166.9582,167.0919,166.7978,166.9938,11158.0675
2017-06-14 15:25:00,187.37,187.38,187.26,187.37,6641.706841727357,166.9938,167.0027,166.8958,166.9938,6641.7068
2017-06-14 15:30:00,187.3,187.5,187.26,187.5,11081.136526823264,166.9314,167.1097,166.8958,167.1097,11081.1365
2017-06-14 15:35:00,187.51,187.59,187.41,187.5,12881.321161144731,167.1186,167.1899,167.0295,167.1097,12881.3212
2017-06-14 15:40:00,187.57,187.61,187.44,187.56,8851.164221971483,167.1721,167.2077,167.0562,167.1632,8851.1642
2017-06-14 15:45:00,187.62,187.62,187.43,187.56,13276.233459842037,167.2166,167.2166,167.0473,167.1632,13276.2335
2017-06-14 15:50:00,187.55,187.75,187.45,187.69,14718.432659759976,167.1543,167.3325,167.0651,167.279,14718.4327
2017-06-14 15:55:00,187.69,187.72,187.53,187.66,30040.00410298492,167.279,167.3058,167.1364,167.2523,30040.0041
2017-06-15 09:30:00,186.96,187.41,186.46,186.63,16072.417683865013,166.6284,167.0295,166.1828,166.3343,16072.4177
2017-06-15 09:35:00,186.58,186.7,186.15,186.37,18086.983280336444,166.2897,166.3967,165.9065,166.1026,18086.9833
2017-06-15 09:40:00,186.27,186.75,186.26,186.74,17152.528464457893,166.0135,166.4413,166.0045,166.4323,17152.5285
2017-06-15 09:45:00,186.66,186.84,186.4,186.57,8554.72356139091,166.361,166.5215,166.1293,166.2808,8554.7236
2017-06-15 09:50:00,186.67,186.68,186.38,186.62,5339.00912914145,166.37,166.3789,166.1115,166.3254,5339.0091
2017-06-15 09:55:00,186.51,186.64,186.45,186.45,4421.991999179403,166.2274,166.3432,166.1739,166.1739,4421.992
2017-06-15 10:00:00,186.53,186.84,186.5,186.57,6425.274387116627,166.2452,166.5215,166.2184,166.2808,6425.2744
2017-06-15 10:05:00,186.56,186.68,186.5,186.59,4931.787875679556,166.2719,166.3789,166.2184,166.2987,4931.7879
2017-06-15 10:10:00,186.64,186.67,186.46,186.62,7081.751974561494,166.3432,166.37,166.1828,166.3254,7081.752
2017-06-15 10:15:00,186.62,186.64,186.29,186.53,7802.851574520463,166.3254,166.3432,166.0313,166.2452,7802.8516
2017-06-15 10:20:00,186.52,186.75,186.5,186.63,8973.228023387013,166.2363,166.4413,166.2184,166.3343,8973.228
2017-06-15 10:25:00,186.63,186.95,186.58,186.86,5517.488973228024,166.3343,166.6195,166.2897,166.5393,5517.489
2017-06-15 10:30:00,186.87,186.97,186.79,186.92,4903.066981228843,166.5482,166.6373,166.4769,166.5928,4903.067
2017-06-15 10:35:00,186.93,187.19,186.91,187.13,26053.954251718125,166.6017,166.8334,166.5839,166.7799,26053.9543
2017-06-15 10:40:00,187.13,187.15,186.84,186.85,14582.008411119088,166.7799,166.7978,166.5215,166.5304,14582.0084
2017-06-15 10:45:00,186.84,187.17,186.84,187.15,4240.434916401682,166.5215,166.8156,166.5215,166.7978,4240.4349
2017-06-15 10:50:00,187.23,187.27,186.99,187.06,28791.67094060929,166.8691,166.9047,166.6552,166.7175,28791.6709
2017-06-15 10:55:00,187.19,187.22,187.03,187.21,4413.786029336342,166.8334,166.8601,166.6908,166.8512,4413.786
2017-06-15 11:00:00,187.2,187.33,187.07,187.29,3817.827469484049,166.8423,166.9582,166.7265,166.9225,3817.8275
2017-06-15 11:05:00,187.29,187.29,187.02,187.02,3179.8133141860703,166.9225,166.9225,166.6819,166.6819,3179.8133
2017-06-15 11:10:00,187.1,187.14,186.88,187.06,4821.007282798236,166.7532,166.7888,166.5571,166.7175,4821.0073
2017-06-15 11:15:00,187.07,187.31,187.07,187.1,7110.472869012207,166.7265,166.9404,166.7265,166.7532,7110.4729
2017-06-15 11:20:00,187.18,187.21,187.01,187.07,9026.566827366907,166.8245,166.8512,166.673,166.7265,9026.5668
2017-06-15 11:25:00,187.07,187.16,186.95,187.09,3487.537183300851,166.7265,166.8067,166.6195,166.7443,3487.5372
2017-06-15 11:30:00,187.13,187.37,187.09,187.27,5333.880397989537,166.7799,166.9938,166.7443,166.9047,5333.8804
2017-06-15 11:35:00,187.25,187.34,187.1,187.21,4707.149451225767,166.8869,166.9671,166.7532,166.8512,4707.1495
2017-06-15 11:40:00,187.25,187.28,187.14,187.21,5794.440455431326,166.8869,166.9136,166.7888,166.8512,5794.4405
2017-06-15 11:45:00,187.24,187.3,187.09,187.12,4153.246486819161,166.878,166.9314,166.7443,166.771,4153.2465
2017-06-15 11:50:00,187.17,187.38,187.16,187.38,4154.272233049544,166.8156,167.0027,166.8067,167.0027,4154.2722
2017-06-15 11:55:00,187.41,187.56,187.38,187.54,20639.03990152836,167.0295,167.1632,167.0027,167.1453,20639.0399
2017-06-15 12:00:00,187.57,187.62,187.4,187.48,6530.926248846035,167.1721,167.2166,167.0206,167.0919,6530.9262
2017-06-15 12:05:00,187.48,187.54,187.33,187.54,12513.078264437378,167.0919,167.1453,166.9582,167.1453,12513.0783
2017-06-15 12:10:00,187.51,187.58,187.42,187.51,6367.832598215201,167.1186,167.181,167.0384,167.1186,6367.8326
2017-06-15 12:15:00,187.55,187.64,187.53,187.58,5284.644578931172,167.1543,167.2345,167.1364,167.181,5284.6446
2017-06-15 12:20:00,187.6,187.79,187.58,187.78,5128.731151913016,167.1988,167.3682,167.181,167.3592,5128.7312
2017-06-15 12:25:00,187.7,187.81,187.63,187.79,4718.432659759975,167.2879,167.386,167.2256,167.3682,4718.4327
2017-06-15 12:30:00,187.79,187.79,187.68,187.7,6468.355728792696,167.3682,167.3682,167.2701,167.2879,6468.3557
2017-06-15 12:35:00,187.72,187.79,187.66,187.78,3387.014052723356,167.3058,167.3682,167.2523,167.3592,3387.0141
2017-06-15 12:40:00,187.8,187.9,187.78,187.9,3084.418914760488,167.3771,167.4662,167.3592,167.4662,3084.4189
2017-06-15 12:45:00,187.88,188.02,187.88,187.99,3723.45881628885,167.4484,167.5731,167.4484,167.5464,3723.4588
2017-06-15 12:50:00,187.96,188.08,187.91,187.94,3921.427838752693,167.5197,167.6266,167.4751,167.5018,3921.4278
2017-06-15 12:55:00,187.97,187.97,187.87,187.96,1230.895476459124,167.5286,167.5286,167.4395,167.5197,1230.8955
2017-06-15 13:00:00,188.0,188.01,187.79,187.81,3384.962560262591,167.5553,167.5642,167.3682,167.386,3384.9626
2017-06-15 13:05:00,187.79,187.93,187.79,187.86,4000.410298492153,167.3682,167.4929,167.3682,167.4305,4000.4103
2017-06-15 13:10:00,187.81,187.9,187.67,187.77,5304.133757308442,167.386,167.4662,167.2612,167.3503,5304.1338
2017-06-15 13:15:00,187.78,187.79,187.53,187.56,7012.0012308954765,167.3592,167.3682,167.1364,167.1632,7012.0012
2017-06-15 13:20:00,187.61,187.65,187.48,187.59,9777.413068006974,167.2077,167.2434,167.0919,167.1899,9777.4131
2017-06-15 13:25:00,187.63,187.65,187.53,187.55,2461.790952918248,167.2256,167.2434,167.1364,167.1543,2461.791
2017-06-15 13:30:00,187.6,187.62,187.47,187.6,3034.1573494717404,167.1988,167.2166,167.083,167.1988,3034.1573
2017-06-15 13:35:00,187.53,187.7,187.48,187.58,3297.774130680069,167.1364,167.2879,167.0919,167.181,3297.7741
2017-06-15 13:40:00,187.61,187.62,187.41,187.5,2154.067083803467,167.2077,167.2166,167.0295,167.1097,2154.0671
2017-06-15 13:45:00,187.41,187.41,187.21,187.27,3422.9151707867472,167.0295,167.0295,166.8512,166.9047,3422.9152
2017-06-15 13:50:00,187.27,187.27,187.0,187.11,6976.100112832085,166.9047,166.9047,166.6641,166.7621,6976.1001
2017-06-15 13:55:00,187.12,187.13,186.94,186.96,13427.018155708278,166.771,166.7799,166.6106,166.6284,13427.0182
2017-06-15 14:00:00,186.97,187.03,186.89,186.94,9503.53882449482,166.6373,166.6908,166.566,166.6106,9503.5388
2017-06-15 14:05:00,187.0,187.02,186.78,186.79,11251.410401066776,166.6641,166.6819,166.468,166.4769,11251.4104
2017-06-15 14:10:00,186.78,186.8,186.68,186.7,24695.86624269156,166.468,166.4858,166.3789,166.3967,24695.8662
2017-06-15 14:15:00,186.74,187.25,186.64,187.25,27567.95568776285,166.4323,166.8869,166.3432,166.8869,27567.9557
2017-06-15 14:20:00,187.27,187.3,187.04,187.04,13935.78828597805,166.9047,166.9314,166.6997,166.6997,13935.7883
2017-06-15 14:25:00,187.04,187.17,186.75,186.75,19815.36567853113,166.6997,166.8156,166.4413,166.4413,19815.3657
2017-06-15 14:30:00,186.86,187.01,186.8,186.84,10611.34475330803,166.5393,166.673,166.4858,166.5215,10611.3448
2017-06-15 14:35:00,186.84,186.92,186.77,186.85,8051.082162273054,166.5215,166.5928,166.4591,166.5304,8051.0822
2017-06-15 14:40:00,186.89,187.08,186.85,187.07,5752.384859985639,166.566,166.7354,166.5304,166.7265,5752.3849
2017-06-15 14:45:00,187.05,187.05,186.73,186.78,18116.72992101754,166.7086,166.7086,166.4234,166.468,18116.7299
2017-06-15 14:50:00,186.78,187.0,186.76,186.92,13100.830854446607,166.468,166.6641,166.4502,166.5928,13100.8309
2017-06-15 14:55:00,186.92,186.94,186.67,186.73,13129.551748897322,166.5928,166.6106,166.37,166.4234,13129.5517
2017-06-15 15:00:00,186.73,186.81,186.63,186.75,15115.396450918042,166.4234,166.4947,166.3343,166.4413,15115.3965
2017-06-15 15:05:00,186.72,186.99,186.61,186.9,9110.678018258282,166.4145,166.6552,166.3165,166.5749,9110.678
2017-06-15 15:10:00,186.87,186.95,186.77,186.8,14120.422607446915,166.5482,166.6195,166.4591,166.4858,14120.4226
2017-06-15 15:15:00,186.86,186.86,186.76,186.85,7353.574725612883,166.5393,166.5393,166.4502,166.5304,7353.5747
2017-06-15 15:20:00,186.87,186.95,186.85,186.91,9426.607857216124,166.5482,166.6195,166.5304,166.5839,9426.6079
2017-06-15 15:25:00,186.88,186.95,186.78,186.83,10840.086162683352,166.5571,166.6195,166.468,166.5126,10840.0862
2017-06-15 15:30:00,186.8,186.9,186.77,186.81,7855.164632269976,166.4858,166.5749,166.4591,166.4947,7855.1646
2017-06-15 15:35:00,186.81,186.83,186.55,186.58,10889.321981741718,166.4947,166.5126,166.263,166.2897,10889.322
2017-06-15 15:40:00,186.61,186.78,186.55,186.74,12457.687967996717,166.3165,166.468,166.263,166.4323,12457.688
2017-06-15 15:45:00,186.74,186.79,186.63,186.79,28035.695968817312,166.4323,166.4769,166.3343,166.4769,28035.696
2017-06-15 15:50:00,186.79,186.96,186.7,186.9,19462.50897527952,166.4769,166.6284,166.3967,166.5749,19462.509
2017-06-15 15:55:00,186.9,187.08,186.83,186.99,48865.52466919684,166.5749,166.7354,166.5126,166.6552,48865.5247
2017-06-16 09:30:00,187.13,187.39,187.03,187.37,159385.57800800083,166.7799,167.0117,166.6908,166.9938,159385.578
2017-06-16 09:35:00,187.49,187.49,187.11,187.24,3149.040927274592,167.1008,167.1008,166.7621,166.878,3149.0409
2017-06-16 09:40:00,187.43,187.56,186.71,186.72,9752.795158477791,167.0473,167.1632,166.4056,166.4145,9752.7952
2017-06-16 09:45:00,186.65,187.19,186.62,187.18,7516.668376243717,166.3521,166.8334,166.3254,166.8245,7516.6684
2017-06-16 09:50:00,187.19,187.22,186.95,187.13,7393.578828597804,166.8334,166.8601,166.6195,166.7799,7393.5788
2017-06-16 09:55:00,187.23,187.32,186.98,187.14,12249.461483229048,166.8691,166.9493,166.6462,166.7888,12249.4615
2017-06-16 10:00:00,187.15,187.16,186.61,187.07,10342.59924094779,166.7978,166.8067,166.3165,166.7265,10342.5992
2017-06-16 10:05:00,187.07,187.2,186.98,187.02,7616.165760590829,166.7265,166.8423,166.6462,166.6819,7616.1658
2017-06-16 10:10:00,187.02,187.2,186.76,187.11,18799.87691045236,166.6819,166.8423,166.4502,166.7621,18799.8769
2017-06-16 10:15:00,187.16,187.26,186.63,186.63,8971.176530926248,166.8067,166.8958,166.3343,166.3343,8971.1765
2017-06-16 10:20:00,186.69,186.86,186.63,186.64,2582.829008103395,166.3878,166.5393,166.3343,166.3432,2582.829
2017-06-16 10:25:00,186.63,186.76,186.38,186.75,5627.243819878961,166.3343,166.4502,166.1115,166.4413,5627.2438
2017-06-16 10:30:00,186.64,186.78,186.52,186.54,6013.950148733203,166.3432,166.468,166.2363,166.2541,6013.9501
2017-06-16 10:35:00,186.53,186.6,186.22,186.22,7923.889629705611,166.2452,166.3076,165.9689,165.9689,7923.8896
2017-06-16 10:40:00,186.21,186.38,186.15,186.15,15650.835983177762,165.96,166.1115,165.9065,165.9065,15650.836
2017-06-16 10:45:00,186.17,186.31,185.97,186.24,10582.623858857318,165.9243,166.0491,165.7461,165.9867,10582.6239
2017-06-16 10:50:00,186.18,186.18,185.85,185.95,8309.570212329469,165.9332,165.9332,165.6391,165.7283,8309.5702
2017-06-16 10:55:00,185.92,186.31,185.92,186.14,10667.760795979077,165.7015,166.0491,165.7015,165.8976,10667.7608
2017-06-16 11:00:00,186.11,186.25,185.97,186.16,4011.6935070263617,165.8709,165.9956,165.7461,165.9154,4011.6935
2017-06-16 11:05:00,186.15,186.2,185.97,186.06,3398.2972612575645,165.9065,165.9511,165.7461,165.8263,3398.2973
2017-06-16 11:10:00,185.86,186.11,185.82,186.06,5180.018463432147,165.648,165.8709,165.6124,165.8263,5180.0185
2017-06-16 11:15:00,186.09,186.24,186.06,186.19,9416.3503949123,165.853,165.9867,165.8263,165.9422,9416.3504
2017-06-16 11:20:00,186.14,186.18,185.92,186.15,3417.786439634834,165.8976,165.9332,165.7015,165.9065,3417.7864
2017-06-16 11:25:00,186.14,186.28,186.11,186.23,4511.231921222689,165.8976,166.0224,165.8709,165.9778,4511.2319
2017-06-16 11:30:00,186.22,186.42,186.15,186.24,3692.686429377372,165.9689,166.1471,165.9065,165.9867,3692.6864
2017-06-16 11:35:00,186.24,186.56,186.24,186.47,4222.997230485178,165.9867,166.2719,165.9867,166.1917,4222.9972
2017-06-16 11:40:00,186.47,186.65,186.4,186.51,3966.560672889527,166.1917,166.3521,166.1293,166.2274,3966.5607
2017-06-16 11:45:00,186.5,186.5,186.25,186.27,2062.775669299416,166.2184,166.2184,165.9956,166.0135,2062.7757
2017-06-16 11:50:00,186.23,186.35,186.18,186.26,5201.559134270181,165.9778,166.0848,165.9332,166.0045,5201.5591
2017-06-16 11:55:00,186.32,186.6,186.23,186.6,8316.750435942147,166.058,166.3076,165.9778,166.3076,8316.7504
2017-06-16 12:00:00,186.6,186.75,186.45,186.61,5910.34977946456,166.3076,166.4413,166.1739,166.3165,5910.3498
2017-06-16 12:05:00,186.66,186.76,186.6,186.7,4112.216637603857,166.361,166.4502,166.3076,166.3967,4112.2166
2017-06-16 12:10:00,186.68,186.86,186.67,186.86,8541.388860395939,166.3789,166.5393,166.37,166.5393,8541.3889
2017-06-16 12:15:00,186.88,186.9,186.74,186.84,3666.017027387424,166.5571,166.5749,166.4323,166.5215,3666.017
2017-06-16 12:20:00,186.82,186.98,186.8,186.94,8658.323930659555,166.5036,166.6462,166.4858,166.6106,8658.3239
2017-06-16 12:25:00,186.93,187.02,186.92,186.97,2974.6640681095496,166.6017,166.6819,166.5928,166.6373,2974.6641
2017-06-16 12:30:00,187.0,187.0,186.86,186.9,2359.216329879988,166.6641,166.6641,166.5393,166.5749,2359.2163
2017-06-16 12:35:00,186.93,187.04,186.93,186.97,2154.067083803467,166.6017,166.6997,166.6017,166.6373,2154.0671
2017-06-16 12:40:00,186.88,186.94,186.8,186.85,2922.351010360037,166.5571,166.6106,166.4858,166.5304,2922.351
2017-06-16 12:45:00,186.77,186.92,186.77,186.87,3402.400246179095,166.4591,166.5928,166.4591,166.5482,3402.4002
2017-06-16 12:50:00,186.88,186.99,186.84,186.99,1748.8973228023383,166.5571,166.6552,166.5215,166.6552,1748.8973
2017-06-16 12:55:00,187.02,187.03,186.82,186.82,1858.652169453277,166.6819,166.6908,166.5036,166.5036,1858.6522
2017-06-16 13:00:00,186.82,186.96,186.82,186.92,2105.8570109754846,166.5036,166.6284,166.5036,166.5928,2105.857
2017-06-16 13:05:00,186.94,186.97,186.79,186.86,4196.32782849523,166.6106,166.6373,166.4769,166.5393,4196.3278
2017-06-16 13:10:00,186.9,186.94,186.65,186.72,2030.9775361575544,166.5749,166.6106,166.3521,166.4145,2030.9775
2017-06-16 13:15:00,186.64,186.8,186.63,186.8,2642.322289465586,166.3432,166.4858,166.3343,166.4858,2642.3223
2017-06-16 13:20:00,186.85,186.96,186.83,186.92,2740.793927582316,166.5304,166.6284,166.5126,166.5928,2740.7939
2017-06-16 13:25:00,186.91,186.99,186.9,186.92,2974.6640681095496,166.5839,166.6552,166.5749,166.5928,2974.6641
2017-06-16 13:30:00,186.92,186.99,186.86,186.99,1748.8973228023383,166.5928,166.6552,166.5393,166.6552,1748.8973
2017-06-16 13:35:00,187.01,187.03,186.94,187.03,3618.832700789824,166.673,166.6908,166.6106,166.6908,3618.8327
2017-06-16 13:40:00,187.07,187.08,186.94,186.96,1866.858139296338,166.7265,166.7354,166.6106,166.6284,1866.8581
2017-06-16 13:45:00,186.93,187.02,186.84,187.02,4513.283413683455,166.6017,166.6819,166.5215,166.6819,4513.2834
2017-06-16 13:50:00,187.01,187.02,186.78,186.83,4420.966252949021,166.673,166.6819,166.468,166.5126,4420.9663
2017-06-16 13:55:00,186.84,186.92,186.8,186.85,6541.183711149862,166.5215,166.5928,166.4858,166.5304,6541.1837
2017-06-16 14:00:00,186.82,186.99,186.82,186.99,10872.910042055595,166.5036,166.6552,166.5036,166.6552,10872.91
2017-06-16 14:05:00,186.94,186.94,186.84,186.93,3025.95137962868,166.6106,166.6106,166.5215,166.6017,3025.9514
2017-06-16 14:10:00,186.94,187.01,186.92,186.92,2154.067083803467,166.6106,166.673,166.5928,166.5928,2154.0671
2017-06-16 14:15:00,186.92,186.99,186.87,186.93,3286.490922145861,166.5928,166.6552,166.5482,166.6017,3286.4909
2017-06-16 14:20:00,186.99,187.0,186.9,186.92,3016.7196635552364,166.6552,166.6641,166.5749,166.5928,3016.7197
2017-06-16 14:25:00,186.95,186.95,186.83,186.83,13195.19950764181,166.6195,166.6195,166.5126,166.5126,13195.1995
2017-06-16 14:30:00,186.88,187.1,186.86,187.05,6512.462816699149,166.5571,166.7532,166.5393,166.7086,6512.4628
2017-06-16 14:35:00,187.02,187.06,186.75,186.76,9376.346291927375,166.6819,166.7175,166.4413,166.4502,9376.3463
2017-06-16 14:40:00,186.72,186.81,186.6,186.6,2904.9133244435325,166.4145,166.4947,166.3076,166.3076,2904.9133
2017-06-16 14:45:00,186.69,186.83,186.64,186.82,6836.598625500051,166.3878,166.5126,166.3432,166.5036,6836.5986
2017-06-16 14:50:00,186.78,186.87,186.64,186.78,4615.858036721715,166.468,166.5482,166.3432,166.468,4615.858
2017-06-16 14:55:00,186.73,186.9,186.73,186.78,5873.422915170787,166.4234,166.5749,166.4234,166.468,5873.4229
2017-06-16 15:00:00,186.78,186.83,186.53,186.53,9000.923171607345,166.468,166.5126,166.2452,166.2452,9000.9232
2017-06-16 15:05:00,186.53,186.67,186.49,186.49,8566.00676992512,166.2452,166.37,166.2095,166.2095,8566.0068
2017-06-16 15:10:00,186.49,186.49,186.19,186.26,19541.491435018976,166.2095,166.2095,165.9422,166.0045,19541.4914
2017-06-16 15:15:00,186.24,186.44,186.24,186.38,14455.841624782028,165.9867,166.165,165.9867,166.1115,14455.8416
2017-06-16 15:20:00,186.4,186.48,186.29,186.29,8441.891476048826,166.1293,166.2006,166.0313,166.0313,8441.8915
2017-06-16 15:25:00,186.33,186.39,186.15,186.38,14129.65432352036,166.0669,166.1204,165.9065,166.1115,14129.6543
2017-06-16 15:30:00,186.38,186.38,186.22,186.22,15745.20463637296,166.1115,166.1115,165.9689,165.9689,15745.2046
2017-06-16 15:35:00,186.19,186.32,186.19,186.28,14637.398707559749,165.9422,166.058,165.9422,166.0224,14637.3987
2017-06-16 15:40:00,186.28,186.41,186.23,186.35,18768.078777310493,166.0224,166.1382,165.9778,166.0848,18768.0788
2017-06-16 15:45:00,186.39,186.39,186.26,186.34,20632.885424146065,166.1204,166.1204,166.0045,166.0758,20632.8854
2017-06-16 15:50:00,186.35,186.51,186.34,186.5,26893.01466817109,166.0848,166.2274,166.0758,166.2184,26893.0147
2017-06-16 15:55:00,186.48,186.58,186.36,186.49,90967.2786952508,166.2006,166.2897,166.0937,166.2095,90967.2787
2017-06-19 09:30:00,187.05,187.58,186.79,187.46,11644.271207303313,166.7086,167.181,166.4769,167.074,11644.2712
2017-06-19 09:35:00,187.35,187.84,187.01,187.82,4913.32444353267,166.976,167.4127,166.673,167.3949,4913.3244
2017-06-19 09:40:00,187.78,187.9,187.33,187.34,4616.883782952097,167.3592,167.4662,166.9582,166.9671,4616.8838
2017-06-19 09:45:00,187.34,187.66,187.33,187.6,3958.354703046466,166.9671,167.2523,166.9582,167.1988,3958.3547
2017-06-19 09:50:00,187.51,187.54,187.27,187.46,3990.152836188327,167.1186,167.1453,166.9047,167.074,3990.1528
2017-06-19 09:55:00,187.39,187.57,187.21,187.27,4923.581905836496,167.0117,167.1721,166.8512,166.9047,4923.5819
2017-06-19 10:00:00,187.36,187.91,187.36,187.91,5228.228536260129,166.9849,167.4751,166.9849,167.4751,5228.2285
2017-06-19 10:05:00,187.93,187.98,187.61,187.65,7538.209047081752,167.4929,167.5375,167.2077,167.2434,7538.209
2017-06-19 10:10:00,187.53,187.87,187.53,187.79,9128.115704174788,167.1364,167.4395,167.1364,167.3682,9128.1157
2017-06-19 10:15:00,187.78,187.79,187.5,187.68,6404.759462508975,167.3592,167.3682,167.1097,167.2701,6404.7595
2017-06-19 10:20:00,187.69,187.88,187.58,187.6,6269.360960098471,167.279,167.4484,167.181,167.1988,6269.361
2017-06-19 10:25:00,187.62,187.85,187.54,187.83,25198.481895579032,167.2166,167.4216,167.1453,167.4038,25198.4819
2017-06-19 10:30:00,187.83,187.9,187.62,187.76,11544.7738229562,167.4038,167.4662,167.2166,167.3414,11544.7738
2017-06-19 10:35:00,187.74,187.95,187.69,187.82,9289.157862344857,167.3236,167.5108,167.279,167.3949,9289.1579
2017-06-19 10:40:00,187.88,188.07,187.85,187.99,3660.888296235511,167.4484,167.6177,167.4216,167.5464,3660.8883
2017-06-19 10:45:00,188.04,188.18,187.98,188.17,3384.962560262591,167.591,167.7157,167.5375,167.7068,3384.9626
2017-06-19 10:50:00,188.16,188.18,188.01,188.17,31238.0757000718,167.6979,167.7157,167.5642,167.7068,31238.0757
2017-06-19 10:55:00,188.18,188.34,188.15,188.34,16278.592676171917,167.7157,167.8583,167.689,167.8583,16278.5927
2017-06-19 11:00:00,188.29,188.46,188.23,188.25,16262.180736485792,167.8138,167.9653,167.7603,167.7781,16262.1807
2017-06-19 11:05:00,188.21,188.26,188.08,188.15,19757.923889629707,167.7425,167.787,167.6266,167.689,19757.9239
2017-06-19 11:10:00,188.17,188.37,188.14,188.14,7077.648989639963,167.7068,167.8851,167.6801,167.6801,7077.649
2017-06-19 11:15:00,188.18,188.36,188.14,188.31,4855.882654631244,167.7157,167.8762,167.6801,167.8316,4855.8827
2017-06-19 11:20:00,188.35,188.36,188.16,188.18,3590.111806339112,167.8673,167.8762,167.6979,167.7157,3590.1118
2017-06-19 11:25:00,188.18,188.19,187.9,188.09,12209.457380244126,167.7157,167.7247,167.4662,167.6355,12209.4574
2017-06-19 11:30:00,188.1,188.16,188.03,188.13,5749.307621294492,167.6444,167.6979,167.5821,167.6712,5749.3076
2017-06-19 11:35:00,188.14,188.31,188.14,188.16,12936.711457585392,167.6801,167.8316,167.6801,167.6979,12936.7115
2017-06-19 11:40:00,188.19,188.46,188.19,188.46,9133.2444353267,167.7247,167.9653,167.7247,167.9653,9133.2444
2017-06-19 11:45:00,188.46,188.56,188.4,188.54,11550.928300338495,167.9653,168.0544,167.9118,168.0366,11550.9283
2017-06-19 11:50:00,188.49,188.65,188.37,188.55,23509.077854138886,167.992,168.1346,167.8851,168.0455,23509.0779
2017-06-19 11:55:00,188.54,188.79,188.52,188.79,5720.586726843779,168.0366,168.2594,168.0188,168.2594,5720.5867
2017-06-19 12:00:00,188.82,188.97,188.72,188.82,11583.752179710738,168.2861,168.4198,168.197,168.2861,11583.7522
2017-06-19 12:05:00,188.82,189.17,188.72,189.17,11180.633911170376,168.2861,168.5981,168.197,168.5981,11180.6339
2017-06-19 12:10:00,189.08,189.09,188.96,189.08,7862.344855882654,168.5179,168.5268,168.4109,168.5179,7862.3449
2017-06-19 12:15:00,189.12,189.12,188.94,189.05,5026.156528874756,168.5535,168.5535,168.3931,168.4911,5026.1565
2017-06-19 12:20:00,189.03,189.04,188.96,188.96,1436.0447225356447,168.4733,168.4822,168.4109,168.4109,1436.0447
2017-06-19 12:25:00,188.93,188.95,188.51,188.64,15702.123294696892,168.3842,168.402,168.0099,168.1257,15702.1233
2017-06-19 12:30:00,188.65,188.65,188.5,188.62,3341.8812185865218,168.1346,168.1346,168.0009,168.1079,3341.8812
2017-06-19 12:35:00,188.62,188.66,188.56,188.57,2051.4924607652065,168.1079,168.1435,168.0544,168.0633,2051.4925
2017-06-19 12:40:00,188.57,188.76,188.57,188.65,5238.485998563955,168.0633,168.2327,168.0633,168.1346,5238.486
2017-06-19 12:45:00,188.65,188.91,188.64,188.88,19598.9332239204,168.1346,168.3664,168.1257,168.3396,19598.9332
2017-06-19 12:50:00,188.91,188.99,188.7,188.8,17105.34413786029,168.3664,168.4377,168.1792,168.2683,17105.3441
2017-06-19 12:55:00,188.8,188.91,188.72,188.76,10461.585803672171,168.2683,168.3664,168.197,168.2327,10461.5858
2017-06-19 13:00:00,188.79,188.88,188.78,188.79,6804.80049235819,168.2594,168.3396,168.2505,168.2594,6804.8005
2017-06-19 13:05:00,188.74,188.9,188.71,188.9,8662.426915581085,168.2148,168.3574,168.1881,168.3574,8662.4269
2017-06-19 13:10:00,188.89,188.96,188.86,188.87,5333.880397989537,168.3485,168.4109,168.3218,168.3307,5333.8804
2017-06-19 13:15:00,188.89,188.95,188.75,188.8,8308.544466099087,168.3485,168.402,168.2238,168.2683,8308.5445
2017-06-19 13:20:00,188.82,188.86,188.74,188.78,17873.628064416862,168.2861,168.3218,168.2148,168.2505,17873.6281
2017-06-19 13:25:00,188.73,188.73,188.52,188.55,6066.263206482716,168.2059,168.2059,168.0188,168.0455,6066.2632
2017-06-19 13:30:00,188.52,188.74,188.51,188.61,4043.491640168222,168.0188,168.2148,168.0099,168.099,4043.4916
2017-06-19 13:35:00,188.57,188.71,188.47,188.49,3809.621499640989,168.0633,168.1881,167.9742,167.992,3809.6215
2017-06-19 13:40:00,188.51,188.64,188.46,188.57,6975.074366601702,168.0099,168.1257,167.9653,168.0633,6975.0744
2017-06-19 13:45:00,188.55,188.69,188.54,188.69,5342.086367832598,168.0455,168.1703,168.0366,168.1703,5342.0864
2017-06-19 13:50:00,188.71,188.72,188.57,188.65,5540.05539029644,168.1881,168.197,168.0633,168.1346,5540.0554
2017-06-19 13:55:00,188.57,188.78,188.57,188.69,6099.087085854959,168.0633,168.2505,168.0633,168.1703,6099.0871
2017-06-19 14:00:00,188.68,188.77,188.59,188.77,17945.430300543645,168.1614,168.2416,168.0812,168.2416,17945.4303
2017-06-19 14:05:00,188.74,188.86,188.64,188.76,8070.571340650323,168.2148,168.3218,168.1257,168.2327,8070.5713
2017-06-19 14:10:00,188.84,188.89,188.68,188.68,7699.2512052518205,168.304,168.3485,168.1614,168.1614,7699.2512
2017-06-19 14:15:00,188.75,188.97,188.75,188.89,7767.976202687455,168.2238,168.4198,168.2238,168.3485,7767.9762
2017-06-19 14:20:00,188.91,188.93,188.76,188.77,8538.31162170479,168.3664,168.3842,168.2327,168.2416,8538.3116
2017-06-19 14:25:00,188.78,188.9,188.7,188.74,6371.935583136732,168.2505,168.3574,168.1792,168.2148,6371.9356
2017-06-19 14:30:00,188.73,188.76,188.6,188.6,7496.153451636065,168.2059,168.2327,168.0901,168.0901,7496.1535
2017-06-19 14:35:00,188.58,188.7,188.58,188.69,6150.374397374089,168.0722,168.1792,168.0722,168.1703,6150.3744
2017-06-19 14:40:00,188.73,188.84,188.7,188.8,26664.273258795773,168.2059,168.304,168.1792,168.2683,26664.2733
2017-06-19 14:45:00,188.84,188.85,188.5,188.61,8687.044825110268,168.304,168.3129,168.0009,168.099,8687.0448
2017-06-19 14:50:00,188.64,188.66,188.47,188.55,9436.86531951995,168.1257,168.1435,167.9742,168.0455,9436.8653
2017-06-19 14:55:00,188.55,188.56,188.26,188.44,10429.78767053031,168.0455,168.0544,167.787,167.9475,10429.7877
2017-06-19 15:00:00,188.43,188.55,188.4,188.44,11159.09324033234,167.9386,168.0455,167.9118,167.9475,11159.0932
2017-06-19 15:05:00,188.49,188.53,188.45,188.52,15081.546825315416,167.992,168.0277,167.9564,168.0188,15081.5468
2017-06-19 15:10:00,188.53,188.65,188.5,188.55,35137.96286798646,168.0277,168.1346,168.0009,168.0455,35137.9629
2017-06-19 15:15:00,188.57,188.74,188.57,188.74,27215.09898451123,168.0633,168.2148,168.0633,168.2148,27215.099
2017-06-19 15:20:00,188.75,188.89,188.75,188.77,19519.95076418094,168.2238,168.3485,168.2238,168.2416,19519.9508
2017-06-19 15:25:00,188.78,188.81,188.59,188.59,14406.605805723664,168.2505,168.2772,168.0812,168.0812,14406.6058
2017-06-19 15:30:00,188.59,188.66,188.51,188.53,12615.65288747564,168.0812,168.1435,168.0099,168.0277,12615.6529
2017-06-19 15:35:00,188.54,188.76,188.54,188.68,13008.513693712175,168.0366,168.2327,168.0366,168.1614,13008.5137
2017-06-19 15:40:00,188.66,188.66,188.57,188.64,15638.52702841317,168.1435,168.1435,168.0633,168.1257,15638.527
2017-06-19 15:45:00,188.62,188.68,188.5,188.5,18417.27356651964,168.1079,168.1614,168.0009,168.0009,18417.2736
2017-06-19 15:50:00,188.52,188.62,188.44,188.44,26226.279618422403,168.0188,168.1079,167.9475,167.9475,26226.2796
2017-06-19 15:55:00,188.43,188.56,188.41,188.56,61772.489486101134,167.9386,168.0544,167.9207,168.0544,61772.4895
2017-06-20 09:30:00,188.36,189.47,188.17,189.31,27475.63852702841,167.8762,168.8655,167.7068,168.7229,27475.6385
2017-06-20 09:35:00,189.25,189.54,189.12,189.27,15287.72181762232,168.6694,168.9278,168.5535,168.6872,15287.7218
2017-06-20 09:40:00,189.19,189.3,188.95,189.13,8611.139604061955,168.6159,168.7139,168.402,168.5624,8611.1396
2017-06-20 09:45:00,189.06,189.37,189.0,189.02,25869.31993024925,168.5,168.7763,168.4466,168.4644,25869.3199
2017-06-20 09:50:00,189.04,189.26,188.96,189.2,5470.304646630423,168.4822,168.6783,168.4109,168.6248,5470.3046
2017-06-20 09:55:00,189.13,189.32,189.06,189.32,6409.888193660888,168.5624,168.7318,168.5,168.7318,6409.8882
2017-06-20 10:00:00,189.35,189.36,189.22,189.28,26020.1046261155,168.7585,168.7674,168.6426,168.6961,26020.1046
2017-06-20 10:05:00,189.26,189.34,189.22,189.31,31997.12791055493,168.6783,168.7496,168.6426,168.7229,31997.1279
2017-06-20 10:10:00,189.32,189.74,189.32,189.68,22990.050261565288,168.7318,169.1061,168.7318,169.0526,22990.0503
2017-06-20 10:15:00,189.76,189.95,189.69,189.85,13098.779361985844,169.1239,169.2933,169.0615,169.2041,13098.7794
2017-06-20 10:20:00,189.8,189.8,189.61,189.66,18731.15191301672,169.1596,169.1596,168.9902,169.0348,18731.1519
2017-06-20 10:25:00,189.68,189.93,189.67,189.81,19814.339932300747,169.0526,169.2754,169.0437,169.1685,19814.3399
2017-06-20 10:30:00,189.84,190.0,189.79,189.99,18865.52466919684,169.1952,169.3378,169.1507,169.3289,18865.5247
2017-06-20 10:35:00,189.99,190.26,189.94,190.2,16676.582213560363,169.3289,169.5695,169.2843,169.5161,16676.5822
2017-06-20 10:40:00,190.18,190.38,190.12,190.32,36389.373269053234,169.4982,169.6765,169.4448,169.623,36389.3733
2017-06-20 10:45:00,190.35,190.66,190.25,190.41,48191.60939583547,169.6498,169.926,169.5606,169.7032,48191.6094
2017-06-20 10:50:00,190.38,190.39,190.12,190.3,37279.72099702533,169.6765,169.6854,169.4448,169.6052,37279.721
2017-06-20 10:55:00,190.26,190.46,190.13,190.44,7700.276951482203,169.5695,169.7478,169.4537,169.73,7700.277
2017-06-20 11:00:00,190.4,190.41,190.26,190.3,21478.10031798133,169.6943,169.7032,169.5695,169.6052,21478.1003
2017-06-20 11:05:00,190.31,190.35,190.18,190.2,6084.726638629602,169.6141,169.6498,169.4982,169.5161,6084.7266
2017-06-20 11:10:00,190.26,190.26,190.02,190.06,25040.51697610012,169.5695,169.5695,169.3556,169.3913,25040.517
2017-06-20 11:15:00,190.06,190.11,189.87,190.02,17267.412042260745,169.3913,169.4359,169.222,169.3556,17267.412
2017-06-20 11:20:00,190.11,190.14,189.72,190.03,46630.423633193146,169.4359,169.4626,169.0883,169.3646,46630.4236
2017-06-20 11:25:00,189.99,190.08,189.89,190.07,8187.506410913939,169.3289,169.4091,169.2398,169.4002,8187.5064
2017-06-20 11:30:00,190.06,190.06,189.78,189.86,11693.507026361678,169.3913,169.3913,169.1417,169.213,11693.507
2017-06-20 11:35:00,189.86,189.87,189.58,189.58,9202.995178992716,169.213,169.222,168.9635,168.9635,9202.9952
2017-06-20 11:40:00,189.6,189.67,189.54,189.67,28081.85454918453,168.9813,169.0437,168.9278,169.0437,28081.8545
2017-06-20 11:45:00,189.65,189.73,189.58,189.67,8600.88214175813,169.0259,169.0972,168.9635,169.0437,8600.8821
2017-06-20 11:50:00,189.62,189.7,189.61,189.68,6422.197148425479,168.9991,169.0704,168.9902,169.0526,6422.1971
2017-06-20 11:55:00,189.67,189.77,189.64,189.7,16610.934454815877,169.0437,169.1328,169.017,169.0704,16610.9345
2017-06-20 12:00:00,189.74,189.85,189.62,189.8,13343.932711047286,169.1061,169.2041,168.9991,169.1596,13343.9327
2017-06-20 12:05:00,189.8,189.88,189.79,189.85,13718.330085136937,169.1596,169.2309,169.1507,169.2041,13718.3301
2017-06-20 12:10:00,189.85,190.12,189.82,190.07,5148.220330290286,169.2041,169.4448,169.1774,169.4002,5148.2203
2017-06-20 12:15:00,190.08,190.37,190.07,190.28,12563.339829726125,169.4091,169.6676,169.4002,169.5874,12563.3398
2017-06-20 12:20:00,190.26,190.36,190.12,190.26,13275.207713611651,169.5695,169.6587,169.4448,169.5695,13275.2077
2017-06-20 12:25:00,190.25,190.32,190.04,190.16,16453.99528156734,169.5606,169.623,169.3735,169.4804,16453.9953
2017-06-20 12:30:00,190.13,190.17,190.02,190.07,9245.050774438403,169.4537,169.4893,169.3556,169.4002,9245.0508
2017-06-20 12:35:00,190.1,190.1,189.89,189.9,8546.51759154785,169.4269,169.4269,169.2398,169.2487,8546.5176
2017-06-20 12:40:00,189.91,190.0,189.88,189.95,10799.056313468049,169.2576,169.3378,169.2309,169.2933,10799.0563
2017-06-20 12:45:00,189.92,190.01,189.79,189.92,11913.016719663554,169.2665,169.3467,169.1507,169.2665,11913.0167
2017-06-20 12:50:00,189.92,190.3,189.92,190.25,41934.55739050159,169.2665,169.6052,169.2665,169.5606,41934.5574
2017-06-20 12:55:00,190.24,190.48,190.24,190.45,13544.978972202276,169.5517,169.7656,169.5517,169.7389,13544.979
2017-06-20 13:00:00,190.44,190.48,190.38,190.44,7862.344855882654,169.73,169.7656,169.6765,169.73,7862.3449
2017-06-20 13:05:00,190.39,190.65,190.34,190.62,64923.581905836494,169.6854,169.9171,169.6408,169.8904,64923.5819
2017-06-20 13:10:00,190.63,190.67,190.41,190.62,13237.255103087497,169.8993,169.935,169.7032,169.8904,13237.2551
2017-06-20 13:15:00,190.62,190.84,190.62,190.77,14088.624474305056,169.8904,170.0865,169.8904,170.0241,14088.6245
2017-06-20 13:20:00,190.79,190.96,190.78,190.87,21388.860395938045,170.0419,170.1934,170.033,170.1132,21388.8604
2017-06-20 13:25:00,190.85,190.87,190.71,190.77,11917.119704585086,170.0954,170.1132,169.9706,170.0241,11917.1197
2017-06-20 13:30:00,190.73,190.82,190.72,190.72,14495.84572776695,169.9884,170.0686,169.9795,169.9795,14495.8457
2017-06-20 13:35:00,190.75,190.77,190.52,190.52,16247.820289260437,170.0063,170.0241,169.8013,169.8013,16247.8203
2017-06-20 13:40:00,190.51,190.58,190.45,190.53,7480.767258180326,169.7924,169.8547,169.7389,169.8102,7480.7673
2017-06-20 13:45:00,190.58,190.58,190.4,190.48,26554.51841214484,169.8547,169.8547,169.6943,169.7656,26554.5184
2017-06-20 13:50:00,190.51,190.59,190.43,190.58,13439.327110472868,169.7924,169.8637,169.7211,169.8547,13439.3271
2017-06-20 13:55:00,190.54,190.63,190.51,190.58,35420.043081341675,169.8191,169.8993,169.7924,169.8547,35420.0431
2017-06-20 14:00:00,190.61,190.71,190.52,190.66,17948.507539234794,169.8815,169.9706,169.8013,169.926,17948.5075
2017-06-20 14:05:00,190.66,190.77,190.63,190.64,13990.152836188328,169.926,170.0241,169.8993,169.9082,13990.1528
2017-06-20 14:10:00,190.59,190.6,190.51,190.51,13228.023387014053,169.8637,169.8726,169.7924,169.7924,13228.0234
2017-06-20 14:15:00,190.51,190.51,190.21,190.21,9848.189557903372,169.7924,169.7924,169.525,169.525,9848.1896
2017-06-20 14:20:00,190.18,190.19,189.9,189.9,13663.965534926658,169.4982,169.5072,169.2487,169.2487,13663.9655
2017-06-20 14:25:00,189.9,189.96,189.77,189.81,17236.639655349267,169.2487,169.3022,169.1328,169.1685,17236.6397
2017-06-20 14:30:00,189.79,189.81,189.68,189.78,11959.175300030773,169.1507,169.1685,169.0526,169.1417,11959.1753
2017-06-20 14:35:00,189.76,189.92,189.69,189.85,13630.115909324031,169.1239,169.2665,169.0615,169.2041,13630.1159
2017-06-20 14:40:00,189.85,189.91,189.68,189.74,23326.495025130786,169.2041,169.2576,169.0526,169.1061,23326.495
2017-06-20 14:45:00,189.74,189.89,189.74,189.74,16262.180736485792,169.1061,169.2398,169.1061,169.1061,16262.1807
2017-06-20 14:50:00,189.74,189.92,189.74,189.84,11011.385783157246,169.1061,169.2665,169.1061,169.1952,11011.3858
2017-06-20 14:55:00,189.88,189.91,189.8,189.89,12061.749923069032,169.2309,169.2576,169.1596,169.2398,12061.7499
2017-06-20 15:00:00,189.9,190.17,189.9,190.05,11137.552569494306,169.2487,169.4893,169.2487,169.3824,11137.5526
2017-06-20 15:05:00,190.04,190.06,189.9,189.91,9574.31531439122,169.3735,169.3913,169.2487,169.2576,9574.3153
2017-06-20 15:10:00,189.91,190.0,189.87,190.0,8674.735870345676,169.2576,169.3378,169.222,169.3378,8674.7359
2017-06-20 15:15:00,189.97,190.1,189.95,190.03,9099.394809724074,169.3111,169.4269,169.2933,169.3646,9099.3948
2017-06-20 15:20:00,190.03,190.09,189.98,190.0,13307.005846753513,169.3646,169.418,169.32,169.3378,13307.0058
2017-06-20 15:25:00,190.02,190.02,189.88,189.92,16126.782234075288,169.3556,169.3556,169.2309,169.2665,16126.7822
2017-06-20 15:30:00,189.92,189.92,189.74,189.76,22383.83423940917,169.2665,169.2665,169.1061,169.1239,22383.8342
2017-06-20 15:35:00,189.79,189.79,189.62,189.68,18053.13365473381,169.1507,169.1507,168.9991,169.0526,18053.1337
2017-06-20 15:40:00,189.68,189.74,189.65,189.65,15751.359113755256,169.0526,169.1061,169.0259,169.0259,15751.3591
2017-06-20 15:45:00,189.67,189.68,189.52,189.55,23769.617396656067,169.0437,169.0526,168.91,168.9368,23769.6174
2017-06-20 15:50:00,189.55,189.65,189.55,189.6,24075.289773310084,168.9368,169.0259,168.9368,168.9813,24075.2898
2017-06-20 15:55:00,189.59,189.63,189.52,189.59,62447.430505692886,168.9724,169.0081,168.91,168.9724,62447.4305
2017-06-21 09:30:00,189.87,190.11,188.68,189.88,20326.187301261667,169.222,169.4359,168.1614,169.2309,20326.1873
2017-06-21 09:35:00,189.72,190.61,189.72,190.21,18956.81608370089,169.0883,169.8815,169.0883,169.525,18956.8161
2017-06-21 09:40:00,190.12,190.41,189.67,189.67,9103.497794645604,169.4448,169.7032,169.0437,169.0437,9103.4978
2017-06-21 09:45:00,189.64,189.8,189.24,189.42,9053.236229356857,169.017,169.1596,168.6605,168.8209,9053.2362
2017-06-21 09:50:00,189.42,189.64,189.16,189.2,8603.959380449276,168.8209,169.017,168.5892,168.6248,8603.9594
2017-06-21 09:55:00,189.22,189.77,189.22,189.77,12424.864088624474,168.6426,169.1328,168.6426,169.1328,12424.8641
2017-06-21 10:00:00,189.62,189.79,189.52,189.62,21095.49697404862,168.9991,169.1507,168.91,168.9991,21095.497
2017-06-21 10:05:00,189.64,190.11,189.48,190.11,27616.16576059083,169.017,169.4359,168.8744,169.4359,27616.1658
2017-06-21 10:10:00,190.13,190.14,189.71,189.74,12631.039080931378,169.4537,169.4626,169.0794,169.1061,12631.0391
2017-06-21 10:15:00,189.7,189.7,189.15,189.31,6674.5307210996,169.0704,169.0704,168.5803,168.7229,6674.5307
2017-06-21 10:20:00,189.35,189.71,189.24,189.42,27434.608677813107,168.7585,169.0794,168.6605,168.8209,27434.6087
2017-06-21 10:25:00,189.42,189.42,188.98,189.01,7488.973228023387,168.8209,168.8209,168.4287,168.4555,7488.9732
2017-06-21 10:30:00,189.02,189.04,188.58,188.63,19124.012719253256,168.4644,168.4822,168.0722,168.1168,19124.0127
2017-06-21 10:35:00,188.67,189.25,188.66,189.07,17549.492255615958,168.1525,168.6694,168.1435,168.509,17549.4923
2017-06-21 10:40:00,189.04,189.26,188.98,189.12,11568.365986255,168.4822,168.6783,168.4287,168.5535,11568.366
2017-06-21 10:45:00,189.11,189.16,188.95,189.01,11402.19509693302,168.5446,168.5892,168.402,168.4555,11402.1951
2017-06-21 10:50:00,189.02,189.2,188.91,188.94,8212.124320443121,168.4644,168.6248,168.3664,168.3931,8212.1243
2017-06-21 10:55:00,188.98,189.12,188.82,189.08,8555.749307621294,168.4287,168.5535,168.2861,168.5179,8555.7493
2017-06-21 11:00:00,189.09,189.16,188.93,188.98,10593.907067391528,168.5268,168.5892,168.3842,168.4287,10593.9071
2017-06-21 11:05:00,189.06,189.13,188.96,188.99,5437.48076725818,168.5,168.5624,168.4109,168.4377,5437.4808
2017-06-21 11:10:00,188.99,188.99,188.64,188.64,19785.61903785004,168.4377,168.4377,168.1257,168.1257,19785.619
2017-06-21 11:15:00,188.63,188.73,188.37,188.54,38179.30044107088,168.1168,168.2059,167.8851,168.0366,38179.3004
2017-06-21 11:20:00,188.59,188.67,188.29,188.5,28210.07282798236,168.0812,168.1525,167.8138,168.0009,28210.0728
2017-06-21 11:25:00,188.46,188.68,188.39,188.68,14305.056928915785,167.9653,168.1614,167.9029,168.1614,14305.0569
2017-06-21 11:30:00,188.76,188.79,188.57,188.79,11135.50107703354,168.2327,168.2594,168.0633,168.2594,11135.5011
2017-06-21 11:35:00,188.81,189.13,188.69,188.97,15409.78561903785,168.2772,168.5624,168.1703,168.4198,15409.7856
2017-06-21 11:40:00,189.03,189.04,188.73,188.73,6644.784080418504,168.4733,168.4822,168.2059,168.2059,6644.7841
2017-06-21 11:45:00,188.7,188.87,188.7,188.83,8861.42168427531,168.1792,168.3307,168.1792,168.2951,8861.4217
2017-06-21 11:50:00,188.83,188.98,188.8,188.82,7832.598215201559,168.2951,168.4287,168.2683,168.2861,7832.5982
2017-06-21 11:55:00,188.83,188.96,188.82,188.95,7696.173966560673,168.2951,168.4109,168.2861,168.402,7696.174
2017-06-21 12:00:00,188.95,189.28,188.91,189.06,7554.620986767874,168.402,168.6961,168.3664,168.5,7554.621
2017-06-21 12:05:00,189.03,189.22,188.96,189.22,5377.987485895989,168.4733,168.6426,168.4109,168.6426,5377.9875
2017-06-21 12:10:00,189.24,189.31,189.04,189.27,13907.067391527336,168.6605,168.7229,168.4822,168.6872,13907.0674
2017-06-21 12:15:00,189.24,189.49,189.2,189.28,26363.72961329367,168.6605,168.8833,168.6248,168.6961,26363.7296
2017-06-21 12:20:00,189.21,189.31,189.1,189.17,7733.100830854446,168.6337,168.7229,168.5357,168.5981,7733.1008
2017-06-21 12:25:00,189.23,189.23,189.14,189.19,5232.33152118166,168.6516,168.6516,168.5713,168.6159,5232.3315
2017-06-21 12:30:00,189.27,189.45,189.25,189.26,15110.267719766129,168.6872,168.8476,168.6694,168.6783,15110.2677
2017-06-21 12:35:00,189.22,189.34,189.17,189.23,8054.159400964201,168.6426,168.7496,168.5981,168.6516,8054.1594
2017-06-21 12:40:00,189.23,189.36,189.18,189.27,10522.104831264744,168.6516,168.7674,168.607,168.6872,10522.1048
2017-06-21 12:45:00,189.31,189.37,189.18,189.3,10491.332444353267,168.7229,168.7763,168.607,168.7139,10491.3324
2017-06-21 12:50:00,189.3,189.33,189.17,189.2,11321.161144732792,168.7139,168.7407,168.5981,168.6248,11321.1611
2017-06-21 12:55:00,189.23,189.23,188.88,188.89,12623.8588573187,168.6516,168.6516,168.3396,168.3485,12623.8589
2017-06-21 13:00:00,188.91,189.15,188.79,189.03,14669.19684070161,168.3664,168.5803,168.2594,168.4733,14669.1968
2017-06-21 13:05:00,189.12,189.22,189.04,189.17,8077.751564263001,168.5535,168.6426,168.4822,168.5981,8077.7516
2017-06-21 13:10:00,189.16,189.16,188.95,189.1,6012.92440250282,168.5892,168.5892,168.402,168.5357,6012.9244
2017-06-21 13:15:00,189.1,189.1,188.99,189.01,9878.961944814851,168.5357,168.5357,168.4377,168.4555,9878.9619
2017-06-21 13:20:00,189.0,189.11,188.9,188.9,7385.372858754744,168.4466,168.5446,168.3574,168.3574,7385.3729
2017-06-21 13:25:00,188.95,189.0,188.89,188.96,6026.259103497794,168.402,168.4466,168.3485,168.4109,6026.2591
2017-06-21 13:30:00,189.01,189.18,189.01,189.07,7795.671350907785,168.4555,168.607,168.4555,168.509,7795.6714
2017-06-21 13:35:00,189.06,189.15,189.01,189.15,8758.84706123705,168.5,168.5803,168.4555,168.5803,8758.8471
2017-06-21 13:40:00,189.19,189.24,189.13,189.2,5746.230382603344,168.6159,168.6605,168.5624,168.6248,5746.2304
2017-06-21 13:45:00,189.22,189.23,189.0,189.0,16888.911683249564,168.6426,168.6516,168.4466,168.4466,16888.9117
2017-06-21 13:50:00,189.0,189.14,188.89,188.94,13028.002872089444,168.4466,168.5713,168.3485,168.3931,13028.0029
2017-06-21 13:55:00,188.96,188.98,188.86,188.88,9747.66642732588,168.4109,168.4287,168.3218,168.3396,9747.6664
2017-06-21 14:00:00,188.88,189.05,188.86,188.95,26795.568776284745,168.3396,168.4911,168.3218,168.402,26795.5688
2017-06-21 14:05:00,188.96,189.02,188.73,188.87,19090.16309365063,168.4109,168.4644,168.2059,168.3307,19090.1631
2017-06-21 14:10:00,188.81,188.85,188.72,188.82,8485.998563955278,168.2772,168.3129,168.197,168.2861,8485.9986
2017-06-21 14:15:00,188.86,188.97,188.83,188.91,11760.180531336548,168.3218,168.4198,168.2951,168.3664,11760.1805
2017-06-21 14:20:00,188.87,188.91,188.76,188.76,8410.093342906965,168.3307,168.3664,168.2327,168.2327,8410.0933
2017-06-21 14:25:00,188.77,188.85,188.71,188.71,6689.916914555339,168.2416,168.3129,168.1881,168.1881,6689.9169
2017-06-21 14:30:00,188.64,188.74,188.47,188.61,9337.367935172835,168.1257,168.2148,167.9742,168.099,9337.3679
2017-06-21 14:35:00,188.62,188.65,188.52,188.63,19228.63883475228,168.1079,168.1346,168.0188,168.1168,19228.6388
2017-06-21 14:40:00,188.61,188.61,188.47,188.5,9541.491435018976,168.099,168.099,167.9742,168.0009,9541.4914
2017-06-21 14:45:00,188.52,188.84,188.43,188.79,18897.322802338706,168.0188,168.304,167.9386,168.2594,18897.3228
2017-06-21 14:50:00,188.79,188.95,188.76,188.87,8208.021335521591,168.2594,168.402,168.2327,168.3307,8208.0213
2017-06-21 14:55:00,188.83,189.0,188.83,188.94,12107.908503436249,168.2951,168.4466,168.2951,168.3931,12107.9085
2017-06-21 15:00:00,188.96,188.96,188.61,188.72,14748.17930044107,168.4109,168.4109,168.099,168.197,14748.1793
2017-06-21 15:05:00,188.73,188.8,188.51,188.53,16893.014668171094,168.2059,168.2683,168.0099,168.0277,16893.0147
2017-06-21 15:10:00,188.55,188.59,188.4,188.45,15654.938968099292,168.0455,168.0812,167.9118,167.9564,15654.939
2017-06-21 15:15:00,188.43,188.51,188.38,188.46,16485.793414709202,167.9386,168.0099,167.894,167.9653,16485.7934
2017-06-21 15:20:00,188.49,188.5,188.4,188.4,7043.799364037337,167.992,168.0009,167.9118,167.9118,7043.7994
2017-06-21 15:25:00,188.4,188.5,188.32,188.49,25858.036721715045,167.9118,168.0009,167.8405,167.992,25858.0367
2017-06-21 15:30:00,188.5,188.57,188.25,188.3,19411.221663760385,168.0009,168.0633,167.7781,167.8227,19411.2217
2017-06-21 15:35:00,188.29,188.51,188.29,188.33,18841.93250589804,167.8138,168.0099,167.8138,167.8494,18841.9325
2017-06-21 15:40:00,188.32,188.75,188.31,188.73,35028.20802133552,167.8405,168.2238,167.8316,168.2059,35028.208
2017-06-21 15:45:00,188.75,188.9,188.71,188.84,20177.45409785619,168.2238,168.3574,168.1881,168.304,20177.4541
2017-06-21 15:50:00,188.82,188.85,188.65,188.73,16610.934454815877,168.2861,168.3129,168.1346,168.2059,16610.9345
2017-06-21 15:55:00,188.71,188.79,188.64,188.76,54534.82408452149,168.1881,168.2594,168.1257,168.2327,54534.8241
2017-06-22 09:30:00,188.43,188.47,188.1,188.12,22757.20586726844,167.9386,167.9742,167.6444,167.6623,22757.2059
2017-06-22 09:35:00,188.1,189.41,188.1,188.82,22483.331623756283,167.6444,168.812,167.6444,168.2861,22483.3316
2017-06-22 09:40:00,188.96,189.06,188.76,188.87,10829.828700379525,168.4109,168.5,168.2327,168.3307,10829.8287
2017-06-22 09:45:00,189.07,189.07,188.89,189.03,2932.608472663863,168.509,168.509,168.3485,168.4733,2932.6085
2017-06-22 09:50:00,188.95,189.09,188.82,188.87,4986.152425889834,168.402,168.5268,168.2861,168.3307,4986.1524
2017-06-22 09:55:00,188.77,188.95,188.75,188.75,7271.515027182275,168.2416,168.402,168.2238,168.2238,7271.515
2017-06-22 10:00:00,188.72,188.97,188.72,188.97,4426.094984100933,168.197,168.4198,168.197,168.4198,4426.095
2017-06-22 10:05:00,188.91,189.1,188.84,188.96,13283.413683454712,168.3664,168.5357,168.304,168.4109,13283.4137
2017-06-22 10:10:00,189.02,189.05,188.82,188.96,12205.354395322596,168.4644,168.4911,168.2861,168.4109,12205.3544
2017-06-22 10:15:00,188.98,189.05,188.96,189.05,2583.8547543337777,168.4287,168.4911,168.4109,168.4911,2583.8548
2017-06-22 10:20:00,188.97,189.11,188.97,189.06,8585.49594830239,168.4198,168.5446,168.4198,168.5,8585.4959
2017-06-22 10:25:00,189.02,189.11,188.97,189.04,15591.34270181557,168.4644,168.5446,168.4198,168.4822,15591.3427
2017-06-22 10:30:00,189.01,189.28,188.88,189.28,20364.139911785824,168.4555,168.6961,168.3396,168.6961,20364.1399
2017-06-22 10:35:00,189.17,189.31,189.13,189.25,6359.626628372141,168.5981,168.7229,168.5624,168.6694,6359.6266
2017-06-22 10:40:00,189.25,189.27,189.1,189.16,12795.158477792593,168.6694,168.6872,168.5357,168.5892,12795.1585
2017-06-22 10:45:00,189.1,189.2,189.04,189.17,7770.02769514822,168.5357,168.6248,168.4822,168.5981,7770.0277
2017-06-22 10:50:00,189.18,189.18,189.07,189.13,5359.524053749103,168.607,168.607,168.509,168.5624,5359.5241
2017-06-22 10:55:00,189.13,189.4,189.13,189.4,3819.878961944815,168.5624,168.8031,168.5624,168.8031,3819.879
2017-06-22 11:00:00,189.4,189.61,189.38,189.56,11004.205559544567,168.8031,168.9902,168.7852,168.9457,11004.2056
2017-06-22 11:05:00,189.58,189.84,189.58,189.74,5445.686737101241,168.9635,169.1952,168.9635,169.1061,5445.6867
2017-06-22 11:10:00,189.79,189.98,189.73,189.73,4503.025951379628,169.1507,169.32,169.0972,169.0972,4503.026
2017-06-22 11:15:00,189.73,189.96,189.67,189.96,22089.445071289363,169.0972,169.3022,169.0437,169.3022,22089.4451
2017-06-22 11:20:00,189.94,190.12,189.88,189.89,7147.39973330598,169.2843,169.4448,169.2309,169.2398,7147.3997
2017-06-22 11:25:00,189.89,190.17,189.83,190.16,29966.150374397374,169.2398,169.4893,169.1863,169.4804,29966.1504
2017-06-22 11:30:00,190.11,190.19,190.01,190.12,8589.59893322392,169.4359,169.5072,169.3467,169.4448,8589.5989
2017-06-22 11:35:00,190.12,190.24,190.07,190.11,22339.72715150272,169.4448,169.5517,169.4002,169.4359,22339.7272
2017-06-22 11:40:00,190.12,190.21,190.0,190.09,7867.473587034568,169.4448,169.525,169.3378,169.418,7867.4736
2017-06-22 11:45:00,190.07,190.24,190.02,190.18,17183.30085136937,169.4002,169.5517,169.3556,169.4982,17183.3009
2017-06-22 11:50:00,190.14,190.19,190.06,190.09,11344.753308031592,169.4626,169.5072,169.3913,169.418,11344.7533
2017-06-22 11:55:00,190.12,190.32,190.06,190.26,12763.360344650731,169.4448,169.623,169.3913,169.5695,12763.3603
2017-06-22 12:00:00,190.32,190.35,190.12,190.16,9345.5739050159,169.623,169.6498,169.4448,169.4804,9345.5739
2017-06-22 12:05:00,190.15,190.15,190.04,190.12,15593.394194276336,169.4715,169.4715,169.3735,169.4448,15593.3942
2017-06-22 12:10:00,190.09,190.21,190.09,190.1,7398.707559749718,169.418,169.525,169.418,169.4269,7398.7076
2017-06-22 12:15:00,190.12,190.16,189.87,189.89,20671.863780900603,169.4448,169.4804,169.222,169.2398,20671.8638
2017-06-22 12:20:00,189.87,189.98,189.86,189.93,7849.01015488768,169.222,169.32,169.213,169.2754,7849.0102
2017-06-22 12:25:00,189.92,190.07,189.92,189.98,2694.635347215099,169.2665,169.4002,169.2665,169.32,2694.6353
2017-06-22 12:30:00,189.99,190.11,189.97,190.11,4805.621089342497,169.3289,169.4359,169.3111,169.4359,4805.6211
2017-06-22 12:35:00,190.11,190.21,190.01,190.05,6564.775874448661,169.4359,169.525,169.3467,169.3824,6564.7759
2017-06-22 12:40:00,190.06,190.21,190.02,190.21,5051.800184634321,169.3913,169.525,169.3556,169.525,5051.8002
2017-06-22 12:45:00,190.19,190.23,189.96,190.2,5014.873320340547,169.5072,169.5428,169.3022,169.5161,5014.8733
2017-06-22 12:50:00,190.2,190.27,190.03,190.07,6395.527746435531,169.5161,169.5785,169.3646,169.4002,6395.5277
2017-06-22 12:55:00,190.07,190.14,190.0,190.08,8632.680274899989,169.4002,169.4626,169.3378,169.4091,8632.6803
2017-06-22 13:00:00,190.08,190.32,190.08,190.17,5347.215098984511,169.4091,169.623,169.4091,169.4893,5347.2151
2017-06-22 13:05:00,190.18,190.26,190.17,190.26,2774.643553184942,169.4982,169.5695,169.4893,169.5695,2774.6436
2017-06-22 13:10:00,190.28,190.36,190.2,190.36,7824.392245358498,169.5874,169.6587,169.5161,169.6587,7824.3922
2017-06-22 13:15:00,190.34,190.46,190.25,190.28,9662.529490204122,169.6408,169.7478,169.5606,169.5874,9662.5295
2017-06-22 13:20:00,190.26,190.38,190.2,190.36,15306.185249769209,169.5695,169.6765,169.5161,169.6587,15306.1852
2017-06-22 13:25:00,190.36,190.46,190.34,190.43,6003.692686429377,169.6587,169.7478,169.6408,169.7211,6003.6927
2017-06-22 13:30:00,190.44,190.49,190.32,190.35,6372.961329367115,169.73,169.7745,169.623,169.6498,6372.9613
2017-06-22 13:35:00,190.37,190.37,190.13,190.13,2420.761103702944,169.6676,169.6676,169.4537,169.4537,2420.7611
2017-06-22 13:40:00,190.16,190.24,190.12,190.13,7992.614627141245,169.4804,169.5517,169.4448,169.4537,7992.6146
2017-06-22 13:45:00,190.12,190.15,190.05,190.09,8660.37542312032,169.4448,169.4715,169.3824,169.418,8660.3754
2017-06-22 13:50:00,190.06,190.09,189.9,189.95,8414.196327828495,169.3913,169.418,169.2487,169.2933,8414.1963
2017-06-22 13:55:00,189.98,189.98,189.74,189.81,27463.32957226382,169.32,169.32,169.1061,169.1685,27463.3296
2017-06-22 14:00:00,189.77,189.86,189.7,189.71,13157.246897117651,169.1328,169.213,169.0704,169.0794,13157.2469
2017-06-22 14:05:00,189.72,189.74,189.68,189.72,2564.365575956508,169.0883,169.1061,169.0526,169.0883,2564.3656
2017-06-22 14:10:00,189.76,189.82,189.69,189.79,3316.2375628269565,169.1239,169.1774,169.0615,169.1507,3316.2376
2017-06-22 14:15:00,189.8,189.86,189.71,189.82,6561.698635757513,169.1596,169.213,169.0794,169.1774,6561.6986
2017-06-22 14:20:00,189.8,189.84,189.68,189.84,4615.858036721715,169.1596,169.1952,169.0526,169.1952,4615.858
2017-06-22 14:25:00,189.85,190.06,189.85,189.92,9854.34403528567,169.2041,169.3913,169.2041,169.2665,9854.344
2017-06-22 14:30:00,189.85,190.01,189.85,189.99,3460.8677813109034,169.2041,169.3467,169.2041,169.3289,3460.8678
2017-06-22 14:35:00,189.98,190.07,189.91,190.06,5564.673299825623,169.32,169.4002,169.2576,169.3913,5564.6733
2017-06-22 14:40:00,190.05,190.06,189.96,190.02,13150.066673504974,169.3824,169.3913,169.3022,169.3556,13150.0667
2017-06-22 14:45:00,190.01,190.05,189.93,190.04,6999.692276130885,169.3467,169.3824,169.2754,169.3735,6999.6923
2017-06-22 14:50:00,190.05,190.12,190.04,190.11,5268.23263924505,169.3824,169.4448,169.3735,169.4359,5268.2326
2017-06-22 14:55:00,190.07,190.12,190.01,190.12,8737.306390399015,169.4002,169.4448,169.3467,169.4448,8737.3064
2017-06-22 15:00:00,190.09,190.13,189.92,189.99,14942.045337983382,169.418,169.4537,169.2665,169.3289,14942.0453
2017-06-22 15:05:00,189.94,190.08,189.91,190.08,7862.344855882654,169.2843,169.4091,169.2576,169.4091,7862.3449
2017-06-22 15:10:00,190.04,190.12,190.0,190.12,10276.951482203302,169.3735,169.4448,169.3378,169.4448,10276.9515
2017-06-22 15:15:00,190.12,190.29,190.11,190.28,8984.511231921222,169.4448,169.5963,169.4359,169.5874,8984.5112
2017-06-22 15:20:00,190.26,190.26,190.18,190.24,18300.338496256027,169.5695,169.5695,169.4982,169.5517,18300.3385
2017-06-22 15:25:00,190.24,190.28,190.14,190.25,21517.07867473587,169.5517,169.5874,169.4626,169.5606,21517.0787
2017-06-22 15:30:00,190.24,190.24,190.11,190.23,17006.872499743564,169.5517,169.5517,169.4359,169.5428,17006.8725
2017-06-22 15:35:00,190.25,190.25,190.12,190.16,25762.642322289463,169.5606,169.5606,169.4448,169.4804,25762.6423
2017-06-22 15:40:00,190.17,190.17,189.98,190.08,15382.09047081752,169.4893,169.4893,169.32,169.4091,15382.0905
2017-06-22 15:45:00,190.12,190.19,190.04,190.11,34918.45317468458,169.4448,169.5072,169.3735,169.4359,34918.4532
2017-06-22 15:50:00,190.11,190.14,190.06,190.14,34516.3606523746,169.4359,169.4626,169.3913,169.4626,34516.3607
2017-06-22 15:55:00,190.15,190.26,190.09,190.16,68716.79146579136,169.4715,169.5695,169.418,169.4804,68716.7915
2017-06-23 09:30:00,190.18,190.54,190.12,190.38,14576.879679967176,169.4982,169.8191,169.4448,169.6765,14576.8797
2017-06-23 09:35:00,190.14,190.3,189.86,189.87,3974.766642732588,169.4626,169.6052,169.213,169.222,3974.7666
2017-06-23 09:40:00,189.9,190.08,189.71,189.82,8308.544466099087,169.2487,169.4091,169.0794,169.1774,8308.5445
2017-06-23 09:45:00,189.78,189.79,189.54,189.74,8255.205662119191,169.1417,169.1507,168.9278,169.1061,8255.2057
2017-06-23 09:50:00,189.78,189.98,189.7,189.86,10218.483947071494,169.1417,169.32,169.0704,169.213,10218.4839
2017-06-23 09:55:00,189.79,189.84,189.45,189.45,7012.0012308954765,169.1507,169.1952,168.8476,168.8476,7012.0012
2017-06-23 10:00:00,189.45,189.58,189.15,189.15,10454.405580059492,168.8476,168.9635,168.5803,168.5803,10454.4056
2017-06-23 10:05:00,189.15,189.23,188.97,189.09,5128.731151913016,168.5803,168.6516,168.4198,168.5268,5128.7312
2017-06-23 10:10:00,189.15,189.37,189.11,189.26,8396.75864191199,168.5803,168.7763,168.5446,168.6783,8396.7586
2017-06-23 10:15:00,189.26,189.4,189.21,189.4,6307.313570622628,168.6783,168.8031,168.6337,168.8031,6307.3136
2017-06-23 10:20:00,189.31,189.59,189.29,189.56,8921.940711867883,168.7229,168.9724,168.705,168.9457,8921.9407
2017-06-23 10:25:00,189.49,189.61,189.47,189.49,12809.51892501795,168.8833,168.9902,168.8655,168.8833,12809.5189
2017-06-23 10:30:00,189.49,189.68,189.45,189.54,13062.878243922452,168.8833,169.0526,168.8476,168.9278,13062.8782
2017-06-23 10:35:00,189.62,189.67,189.41,189.66,7635.654938968099,168.9991,169.0437,168.812,169.0348,7635.6549
2017-06-23 10:40:00,189.66,189.66,189.2,189.23,15108.216227305364,169.0348,169.0348,168.6248,168.6516,15108.2162
2017-06-23 10:45:00,189.24,189.3,189.01,189.28,8908.606010872909,168.6605,168.7139,168.4555,168.6961,8908.606
2017-06-23 10:50:00,189.22,189.29,189.13,189.29,4264.027079700482,168.6426,168.705,168.5624,168.705,4264.0271
2017-06-23 10:55:00,189.3,189.35,189.25,189.29,7658.221356036516,168.7139,168.7585,168.6694,168.705,7658.2214
2017-06-23 11:00:00,189.31,189.42,189.17,189.42,5638.52702841317,168.7229,168.8209,168.5981,168.8209,5638.527
2017-06-23 11:05:00,189.44,189.54,189.42,189.42,3869.11478100318,168.8387,168.9278,168.8209,168.8209,3869.1148
2017-06-23 11:10:00,189.41,189.47,189.34,189.47,4160.426710431839,168.812,168.8655,168.7496,168.8655,4160.4267
2017-06-23 11:15:00,189.48,189.48,189.33,189.39,12334.598420350803,168.8744,168.8744,168.7407,168.7942,12334.5984
2017-06-23 11:20:00,189.4,189.61,189.39,189.61,6051.902759257359,168.8031,168.9902,168.7942,168.9902,6051.9028
2017-06-23 11:25:00,189.57,189.62,189.51,189.56,9933.32649502513,168.9546,168.9991,168.9011,168.9457,9933.3265
2017-06-23 11:30:00,189.58,189.69,189.58,189.67,3870.1405272335614,168.9635,169.0615,168.9635,169.0437,3870.1405
2017-06-23 11:35:00,189.61,189.72,189.61,189.72,19387.629500461582,168.9902,169.0883,168.9902,169.0883,19387.6295
2017-06-23 11:40:00,189.7,189.85,189.68,189.85,5601.600164119397,169.0704,169.2041,169.0526,169.2041,5601.6002
2017-06-23 11:45:00,189.84,189.84,189.68,189.77,10180.531336547338,169.1952,169.1952,169.0526,169.1328,10180.5313
2017-06-23 11:50:00,189.76,189.92,189.74,189.92,6200.635962662837,169.1239,169.2665,169.1061,169.2665,6200.636
2017-06-23 11:55:00,189.92,189.97,189.83,189.91,4269.155810852395,169.2665,169.3111,169.1863,169.2576,4269.1558
2017-06-23 12:00:00,189.93,189.96,189.86,189.96,1436.0447225356447,169.2754,169.3022,169.213,169.3022,1436.0447
2017-06-23 12:05:00,189.96,189.99,189.81,189.9,13248.538311621704,169.3022,169.3289,169.1685,169.2487,13248.5383
2017-06-23 12:10:00,189.9,189.9,189.78,189.8,10303.62088419325,169.2487,169.2487,169.1417,169.1596,10303.6209
2017-06-23 12:15:00,189.83,189.88,189.83,189.84,2101.754026053954,169.1863,169.2309,169.1863,169.1952,2101.754
2017-06-23 12:20:00,189.84,189.84,189.74,189.74,6567.853113139809,169.1952,169.1952,169.1061,169.1061,6567.8531
2017-06-23 12:25:00,189.73,189.78,189.68,189.71,4435.326700174377,169.0972,169.1417,169.0526,169.0794,4435.3267
2017-06-23 12:30:00,189.72,190.02,189.72,190.01,9235.81905836496,169.0883,169.3556,169.0883,169.3467,9235.8191
2017-06-23 12:35:00,189.97,190.01,189.92,190.0,1975.587239716894,169.3111,169.3467,169.2665,169.3378,1975.5872
2017-06-23 12:40:00,190.02,190.05,189.98,190.05,2338.701405272336,169.3556,169.3824,169.32,169.3824,2338.7014
2017-06-23 12:45:00,189.98,190.13,189.98,190.1,2475.125653913222,169.32,169.4537,169.32,169.4269,2475.1257
2017-06-23 12:50:00,190.1,190.24,190.1,190.16,7447.943378808082,169.4269,169.5517,169.4269,169.4804,7447.9434
2017-06-23 12:55:00,190.23,190.23,190.0,190.0,4491.74274284542,169.5428,169.5428,169.3378,169.3378,4491.7427
2017-06-23 13:00:00,190.03,190.07,190.0,190.02,14296.850959072724,169.3646,169.4002,169.3378,169.3556,14296.851
2017-06-23 13:05:00,190.05,190.11,190.05,190.11,2355.113344958457,169.3824,169.4359,169.3824,169.4359,2355.1133
2017-06-23 13:10:00,190.15,190.15,190.1,190.12,3879.3722433070056,169.4715,169.4715,169.4269,169.4448,3879.3722
2017-06-23 13:15:00,190.09,190.15,190.08,190.13,6360.652374602523,169.418,169.4715,169.4091,169.4537,6360.6524
2017-06-23 13:20:00,190.13,190.13,190.02,190.04,15634.42404349164,169.4537,169.4537,169.3556,169.3735,15634.424
2017-06-23 13:25:00,190.06,190.12,189.98,190.11,11312.955174889732,169.3913,169.4448,169.32,169.4359,11312.9552
2017-06-23 13:30:00,190.11,190.22,190.04,190.07,10891.373474202484,169.4359,169.5339,169.3735,169.4002,10891.3735
2017-06-23 13:35:00,190.08,190.25,190.03,190.25,3800.389783567545,169.4091,169.5606,169.3646,169.5606,3800.3898
2017-06-23 13:40:00,190.25,190.25,190.14,190.16,3437.275618012104,169.5606,169.5606,169.4626,169.4804,3437.2756
2017-06-23 13:45:00,190.18,190.24,190.15,190.21,5151.297568981434,169.4982,169.5517,169.4715,169.525,5151.2976
2017-06-23 13:50:00,190.24,190.25,190.14,190.14,6346.291927377167,169.5517,169.5606,169.4626,169.4626,6346.2919
2017-06-23 13:55:00,190.12,190.28,190.12,190.28,3260.847266386296,169.4448,169.5874,169.4448,169.5874,3260.8473
2017-06-23 14:00:00,190.24,190.32,190.17,190.19,7362.806441686326,169.5517,169.623,169.4893,169.5072,7362.8064
2017-06-23 14:05:00,190.15,190.16,190.04,190.07,16014.975894963583,169.4715,169.4804,169.3735,169.4002,16014.9759
2017-06-23 14:10:00,190.05,190.15,190.05,190.05,5548.261360139501,169.3824,169.4715,169.3824,169.3824,5548.2614
2017-06-23 14:15:00,190.0,190.11,189.96,190.04,10583.6496050877,169.3378,169.4359,169.3022,169.3735,10583.6496
2017-06-23 14:20:00,190.04,190.06,190.0,190.06,3942.968509590727,169.3735,169.3913,169.3378,169.3913,3942.9685
2017-06-23 14:25:00,190.03,190.11,189.89,189.93,20291.31192942866,169.3646,169.4359,169.2398,169.2754,20291.3119
2017-06-23 14:30:00,189.91,190.01,189.9,189.97,5741.10165145143,169.2576,169.3467,169.2487,169.3111,5741.1017
2017-06-23 14:35:00,190.0,190.01,189.89,189.97,10465.6887885937,169.3378,169.3467,169.2398,169.3111,10465.6888
2017-06-23 14:40:00,189.98,190.06,189.96,190.02,12536.670427736177,169.32,169.3913,169.3022,169.3556,12536.6704
2017-06-23 14:45:00,190.06,190.14,190.02,190.02,8998.87167914658,169.3913,169.4626,169.3556,169.3556,8998.8717
2017-06-23 14:50:00,190.06,190.1,190.04,190.1,1948.9178377269463,169.3913,169.4269,169.3735,169.4269,1948.9178
2017-06-23 14:55:00,190.07,190.12,190.01,190.06,8175.197456149348,169.4002,169.4448,169.3467,169.3913,8175.1975
2017-06-23 15:00:00,190.07,190.07,189.78,189.78,8073.64857934147,169.4002,169.4002,169.1417,169.1417,8073.6486
2017-06-23 15:05:00,189.78,189.91,189.7,189.87,5002.564365575956,169.1417,169.2576,169.0704,169.222,5002.5644
2017-06-23 15:10:00,189.88,189.98,189.82,189.92,14888.706534003486,169.2309,169.32,169.1774,169.2665,14888.7065
2017-06-23 15:15:00,189.92,190.01,189.87,190.01,7468.458303415735,169.2665,169.3467,169.222,169.3467,7468.4583
2017-06-23 15:20:00,190.08,190.1,189.98,189.98,12106.882757205867,169.4091,169.4269,169.32,169.32,12106.8828
2017-06-23 15:25:00,189.99,189.99,189.85,189.92,13430.095394399425,169.3289,169.3289,169.2041,169.2665,13430.0954
2017-06-23 15:30:00,189.91,190.16,189.91,190.16,10954.969740486204,169.2576,169.4804,169.2576,169.4804,10954.9697
2017-06-23 15:35:00,190.14,190.16,189.87,189.89,21942.76336034465,169.4626,169.4804,169.222,169.2398,21942.7634
2017-06-23 15:40:00,189.88,190.26,189.87,190.22,17497.179197866448,169.2309,169.5695,169.222,169.5339,17497.1792
2017-06-23 15:45:00,190.19,190.2,190.09,190.13,50726.22833111088,169.5072,169.5161,169.418,169.4537,50726.2283
2017-06-23 15:50:00,190.13,190.28,190.1,190.28,36143.19417376141,169.4537,169.5874,169.4269,169.5874,36143.1942
2017-06-23 15:55:00,190.27,190.37,190.19,190.29,78826.5463124423,169.5785,169.6676,169.5072,169.5963,78826.5463
2017-06-26 09:30:00,190.06,190.37,189.34,189.34,19742.537696173964,169.3913,169.6676,168.7496,168.7496,19742.5377
2017-06-26 09:35:00,189.31,189.9,189.3,189.71,21163.196225253872,168.7229,169.2487,168.7139,169.0794,21163.1962
2017-06-26 09:40:00,189.68,189.77,189.32,189.77,9143.501897630524,169.0526,169.1328,168.7318,169.1328,9143.5019
2017-06-26 09:45:00,189.81,189.92,189.65,189.88,10207.200738537284,169.1685,169.2665,169.0259,169.2309,10207.2007
2017-06-26 09:50:00,189.89,190.05,189.83,189.98,4821.007282798236,169.2398,169.3824,169.1863,169.32,4821.0073
2017-06-26 09:55:00,189.97,190.02,189.74,189.74,2843.368550620577,169.3111,169.3556,169.1061,169.1061,2843.3686
2017-06-26 10:00:00,189.81,189.81,189.52,189.69,10655.451841214484,169.1685,169.1685,168.91,169.0615,10655.4518
2017-06-26 10:05:00,189.67,189.8,189.58,189.8,15346.189352754129,169.0437,169.1596,168.9635,169.1596,15346.1894
2017-06-26 10:10:00,189.75,189.98,189.67,189.98,11492.460765206688,169.115,169.32,169.0437,169.32,11492.4608
2017-06-26 10:15:00,189.97,190.13,189.89,190.11,12453.584983075189,169.3111,169.4537,169.2398,169.4359,12453.585
2017-06-26 10:20:00,190.09,190.26,190.08,190.24,5456.969945635449,169.418,169.5695,169.4091,169.5517,5456.9699
2017-06-26 10:25:00,190.25,190.38,190.2,190.37,12101.754026053954,169.5606,169.6765,169.5161,169.6676,12101.754
2017-06-26 10:30:00,190.34,190.34,190.02,190.2,15666.2221766335,169.6408,169.6408,169.3556,169.5161,15666.2222
2017-06-26 10:35:00,190.16,190.16,189.88,189.88,12688.480869832803,169.4804,169.4804,169.2309,169.2309,12688.4809
2017-06-26 10:40:00,189.88,189.92,189.56,189.67,15391.322186890962,169.2309,169.2665,168.9457,169.0437,15391.3222
2017-06-26 10:45:00,189.62,189.89,189.61,189.67,12224.843573699864,168.9991,169.2398,168.9902,169.0437,12224.8436
2017-06-26 10:50:00,189.65,189.84,189.61,189.84,10024.617909529185,169.0259,169.1952,168.9902,169.1952,10024.6179
2017-06-26 10:55:00,189.89,190.02,189.67,190.02,8201.866858139296,169.2398,169.3556,169.0437,169.3556,8201.8669
2017-06-26 11:00:00,190.05,190.18,189.86,189.95,13114.165555441585,169.3824,169.4982,169.213,169.2933,13114.1656
2017-06-26 11:05:00,190.01,190.02,189.74,190.01,19887.16791465791,169.3467,169.3556,169.1061,169.3467,19887.1679
2017-06-26 11:10:00,189.98,190.0,189.65,189.75,19598.9332239204,169.32,169.3378,169.0259,169.115,19598.9332
2017-06-26 11:15:00,189.8,189.89,189.75,189.85,4770.745717509488,169.1596,169.2398,169.115,169.2041,4770.7457
2017-06-26 11:20:00,189.83,189.88,189.64,189.88,23299.82562314084,169.1863,169.2309,169.017,169.2309,23299.8256
2017-06-26 11:25:00,189.87,189.94,189.65,189.7,9841.009334290697,169.222,169.2843,169.0259,169.0704,9841.0093
2017-06-26 11:30:00,189.7,189.7,189.42,189.54,6667.350497486921,169.0704,169.0704,168.8209,168.9278,6667.3505
2017-06-26 11:35:00,189.44,189.59,189.37,189.38,5686.737101241153,168.8387,168.9724,168.7763,168.7852,5686.7371
2017-06-26 11:40:00,189.45,189.48,189.28,189.37,6831.469894348138,168.8476,168.8744,168.6961,168.7763,6831.4699
2017-06-26 11:45:00,189.35,189.48,189.32,189.39,6715.560570314904,168.7585,168.8744,168.7318,168.7942,6715.5606
2017-06-26 11:50:00,189.37,189.42,189.29,189.3,9646.117550518002,168.7763,168.8209,168.705,168.7139,9646.1176
2017-06-26 11:55:00,189.33,189.55,189.33,189.55,4408.657298184429,168.7407,168.9368,168.7407,168.9368,4408.6573
2017-06-26 12:00:00,189.55,189.55,189.41,189.44,9832.803364447636,168.9368,168.9368,168.812,168.8387,9832.8034
2017-06-26 12:05:00,189.43,189.5,189.36,189.41,7930.044107087906,168.8298,168.8922,168.7674,168.812,7930.0441
2017-06-26 12:10:00,189.45,189.52,189.39,189.44,17697.199712791054,168.8476,168.91,168.7942,168.8387,17697.1997
2017-06-26 12:15:00,189.47,189.62,189.47,189.6,14308.134167606931,168.8655,168.9991,168.8655,168.9813,14308.1342
2017-06-26 12:20:00,189.61,189.63,189.58,189.58,2225.8693199302493,168.9902,169.0081,168.9635,168.9635,2225.8693
2017-06-26 12:25:00,189.58,189.59,189.47,189.54,10276.951482203302,168.9635,168.9724,168.8655,168.9278,10276.9515
2017-06-26 12:30:00,189.51,189.59,189.5,189.52,1539.6450918042876,168.9011,168.9724,168.8922,168.91,1539.6451
2017-06-26 12:35:00,189.55,189.66,189.55,189.66,5655.964714329674,168.9368,169.0348,168.9368,169.0348,5655.9647
2017-06-26 12:40:00,189.68,189.68,189.6,189.6,3174.684583034157,169.0526,169.0526,168.9813,168.9813,3174.6846
2017-06-26 12:45:00,189.62,189.65,189.55,189.58,13436.24987178172,168.9991,169.0259,168.9368,168.9635,13436.2499
2017-06-26 12:50:00,189.55,189.79,189.55,189.72,4000.410298492153,168.9368,169.1507,168.9368,169.0883,4000.4103
2017-06-26 12:55:00,189.69,189.73,189.52,189.53,4685.608780387732,169.0615,169.0972,168.91,168.9189,4685.6088
2017-06-26 13:00:00,189.53,189.55,189.44,189.49,8449.071699661503,168.9189,168.9368,168.8387,168.8833,8449.0717
2017-06-26 13:05:00,189.52,189.58,189.44,189.58,6666.324751256539,168.91,168.9635,168.8387,168.9635,6666.3248
2017-06-26 13:10:00,189.65,189.69,189.55,189.56,10299.51789927172,169.0259,169.0615,168.9368,168.9457,10299.5179
2017-06-26 13:15:00,189.51,189.55,189.47,189.52,2825.930864704072,168.9011,168.9368,168.8655,168.91,2825.9309
2017-06-26 13:20:00,189.55,189.65,189.52,189.65,3112.1140629808183,168.9368,169.0259,168.91,169.0259,3112.1141
2017-06-26 13:25:00,189.66,189.66,189.57,189.64,2401.271925325674,169.0348,169.0348,168.9546,169.017,2401.2719
2017-06-26 13:30:00,189.63,189.65,189.53,189.6,5182.069955892912,169.0081,169.0259,168.9189,168.9813,5182.07
2017-06-26 13:35:00,189.64,189.73,189.63,189.73,1803.261873012617,169.017,169.0972,169.0081,169.0972,1803.2619
2017-06-26 13:40:00,189.75,189.76,189.69,189.71,5128.731151913016,169.115,169.1239,169.0615,169.0794,5128.7312
2017-06-26 13:45:00,189.7,189.74,189.67,189.67,3593.1890450302594,169.0704,169.1061,169.0437,169.0437,3593.189
2017-06-26 13:50:00,189.7,189.72,189.66,189.72,2774.643553184942,169.0704,169.0883,169.0348,169.0883,2774.6436
2017-06-26 13:55:00,189.72,189.79,189.68,189.78,3795.261052415632,169.0883,169.1507,169.0526,169.1417,3795.2611
2017-06-26 14:00:00,189.75,189.78,189.63,189.67,5032.311006257052,169.115,169.1417,169.0081,169.0437,5032.311
2017-06-26 14:05:00,189.68,189.7,189.54,189.54,4871.268848086983,169.0526,169.0704,168.9278,168.9278,4871.2688
2017-06-26 14:10:00,189.55,189.58,189.4,189.57,4932.81362190994,168.9368,168.9635,168.8031,168.9546,4932.8136
2017-06-26 14:15:00,189.51,189.53,189.45,189.53,2812.596163709098,168.9011,168.9189,168.8476,168.9189,2812.5962
2017-06-26 14:20:00,189.54,189.55,189.4,189.47,6467.3299825623135,168.9278,168.9368,168.8031,168.8655,6467.33
2017-06-26 14:25:00,189.45,189.59,189.42,189.53,7543.337778233665,168.8476,168.9724,168.8209,168.9189,7543.3378
2017-06-26 14:30:00,189.52,189.74,189.48,189.74,4256.846856087804,168.91,169.1061,168.8744,169.1061,4256.8469
2017-06-26 14:35:00,189.69,189.75,189.68,189.74,4270.1815570827775,169.0615,169.115,169.0526,169.1061,4270.1816
2017-06-26 14:40:00,189.73,189.8,189.71,189.74,5356.446815057954,169.0972,169.1596,169.0794,169.1061,5356.4468
2017-06-26 14:45:00,189.74,189.98,189.72,189.94,8994.768694225048,169.1061,169.32,169.0883,169.2843,8994.7687
2017-06-26 14:50:00,189.91,189.94,189.76,189.85,5891.886347317673,169.2576,169.2843,169.1239,169.2041,5891.8863
2017-06-26 14:55:00,189.86,189.86,189.68,189.69,10943.686531951997,169.213,169.213,169.0526,169.0615,10943.6865
2017-06-26 15:00:00,189.66,189.77,189.61,189.77,13049.543542927478,169.0348,169.1328,168.9902,169.1328,13049.5435
2017-06-26 15:05:00,189.78,189.83,189.77,189.83,7505.385167709508,169.1417,169.1863,169.1328,169.1863,7505.3852
2017-06-26 15:10:00,189.84,189.92,189.81,189.89,6661.196020104626,169.1952,169.2665,169.1685,169.2398,6661.196
2017-06-26 15:15:00,189.88,189.9,189.72,189.81,10626.73094676377,169.2309,169.2487,169.0883,169.1685,10626.7309
2017-06-26 15:20:00,189.82,189.84,189.68,189.77,10509.795876500151,169.1774,169.1952,169.0526,169.1328,10509.7959
2017-06-26 15:25:00,189.79,189.98,189.79,189.93,7128.936301159093,169.1507,169.32,169.1507,169.2754,7128.9363
2017-06-26 15:30:00,189.97,190.02,189.91,190.02,12623.8588573187,169.3111,169.3556,169.2576,169.3556,12623.8589
2017-06-26 15:35:00,190.02,190.02,189.87,189.95,12775.669299415324,169.3556,169.3556,169.222,169.2933,12775.6693
2017-06-26 15:40:00,189.94,189.95,189.76,189.78,36667.35049748692,169.2843,169.2933,169.1239,169.1417,36667.3505
2017-06-26 15:45:00,189.78,189.93,189.78,189.89,20475.946250897527,169.1417,169.2754,169.1417,169.2398,20475.9463
2017-06-26 15:50:00,189.87,189.89,189.73,189.74,20394.9122986973,169.222,169.2398,169.0972,169.1061,20394.9123
2017-06-26 15:55:00,189.75,190.12,189.73,189.91,128617.29408144424,169.115,169.4448,169.0972,169.2576,128617.2941
2017-06-27 09:30:00,189.65,190.18,189.46,189.66,27217.150476972,169.0259,169.4982,168.8565,169.0348,27217.1505
2017-06-27 09:35:00,189.53,190.0,189.05,189.65,31428.864498922965,168.9189,169.3378,168.4911,169.0259,31428.8645
2017-06-27 09:40:00,189.6,189.88,189.51,189.62,10477.997743358294,168.9813,169.2309,168.9011,168.9991,10477.9977
2017-06-27 09:45:00,189.65,189.96,189.6,189.83,8579.341470920093,169.0259,169.3022,168.9813,169.1863,8579.3415
2017-06-27 09:50:00,189.78,189.93,189.64,189.91,3853.72858754744,169.1417,169.2754,169.017,169.2576,3853.7286
2017-06-27 09:55:00,189.82,190.34,189.82,190.34,11536.56785311314,169.1774,169.6408,169.1774,169.6408,11536.5679
2017-06-27 10:00:00,190.25,190.32,190.07,190.24,9058.36496050877,169.5606,169.623,169.4002,169.5517,9058.365
2017-06-27 10:05:00,190.12,190.26,190.01,190.24,13446.507334085549,169.4448,169.5695,169.3467,169.5517,13446.5073
2017-06-27 10:10:00,190.19,190.38,190.01,190.31,46931.99302492563,169.5072,169.6765,169.3467,169.6141,46931.993
2017-06-27 10:15:00,190.31,190.47,190.18,190.36,31820.69955892912,169.6141,169.7567,169.4982,169.6587,31820.6996
2017-06-27 10:20:00,190.32,190.55,190.31,190.41,9685.09590727254,169.623,169.828,169.6141,169.7032,9685.0959
2017-06-27 10:25:00,190.49,190.54,190.29,190.45,16476.561698635756,169.7745,169.8191,169.5963,169.7389,16476.5617
2017-06-27 10:30:00,190.47,190.96,190.44,190.8,26820.18668581393,169.7567,170.1934,169.73,170.0508,26820.1867
2017-06-27 10:35:00,190.84,190.94,190.71,190.89,11879.16709406093,170.0865,170.1756,169.9706,170.131,11879.1671
2017-06-27 10:40:00,190.94,191.06,190.84,190.88,7347.420248230587,170.1756,170.2825,170.0865,170.1221,7347.4202
2017-06-27 10:45:00,190.9,191.05,190.68,190.69,25612.883372653603,170.1399,170.2736,169.9439,169.9528,25612.8834
2017-06-27 10:50:00,190.77,190.78,190.51,190.74,6441.686326802749,170.0241,170.033,169.7924,169.9973,6441.6863
2017-06-27 10:55:00,190.72,190.72,190.54,190.54,4944.096830444148,169.9795,169.9795,169.8191,169.8191,4944.0968
2017-06-27 11:00:00,190.5,190.62,190.4,190.62,7572.058672684378,169.7834,169.8904,169.6943,169.8904,7572.0587
2017-06-27 11:05:00,190.65,190.78,190.58,190.59,29908.708585495948,169.9171,170.033,169.8547,169.8637,29908.7086
2017-06-27 11:10:00,190.63,190.8,190.63,190.78,8327.007898245973,169.8993,170.0508,169.8993,170.033,8327.0079
2017-06-27 11:15:00,190.75,190.91,190.75,190.84,6463.226997640783,170.0063,170.1489,170.0063,170.0865,6463.227
2017-06-27 11:20:00,190.82,190.9,190.63,190.63,18756.795568776284,170.0686,170.1399,169.8993,169.8993,18756.7956
2017-06-27 11:25:00,190.69,190.82,190.62,190.71,10809.313775771874,169.9528,170.0686,169.8904,169.9706,10809.3138
2017-06-27 11:30:00,190.7,190.83,190.61,190.83,11456.559647143296,169.9617,170.0776,169.8815,170.0776,11456.5596
2017-06-27 11:35:00,190.85,190.97,190.8,190.97,12812.5961637091,170.0954,170.2023,170.0508,170.2023,12812.5962
2017-06-27 11:40:00,191.0,191.05,190.95,190.99,6760.693404451738,170.2291,170.2736,170.1845,170.2202,6760.6934
2017-06-27 11:45:00,190.98,191.09,190.92,190.95,16354.497897220226,170.2112,170.3093,170.1578,170.1845,16354.4979
2017-06-27 11:50:00,190.91,190.96,190.8,190.8,6969.94563544979,170.1489,170.1934,170.0508,170.0508,6969.9456
2017-06-27 11:55:00,190.88,191.08,190.88,190.92,10316.955585188223,170.1221,170.3004,170.1221,170.1578,10316.9556
2017-06-27 12:00:00,190.92,190.92,190.8,190.85,10757.00071802236,170.1578,170.1578,170.0508,170.0954,10757.0007
2017-06-27 12:05:00,190.83,190.86,190.68,190.75,26562.724381987897,170.0776,170.1043,169.9439,170.0063,26562.7244
2017-06-27 12:10:00,190.78,190.83,190.72,190.75,6571.95609806134,170.033,170.0776,169.9795,170.0063,6571.9561
2017-06-27 12:15:00,190.72,190.75,190.67,190.74,7473.587034567648,169.9795,170.0063,169.935,169.9973,7473.587
2017-06-27 12:20:00,190.69,190.83,190.69,190.76,14208.63678325982,169.9528,170.0776,169.9528,170.0152,14208.6368
2017-06-27 12:25:00,190.77,190.87,190.76,190.78,6301.159093240332,170.0241,170.1132,170.0152,170.033,6301.1591
2017-06-27 12:30:00,190.78,190.79,190.71,190.76,8377.269463534722,170.033,170.0419,169.9706,170.0152,8377.2695
2017-06-27 12:35:00,190.76,190.76,190.47,190.62,16419.11990973433,170.0152,170.0152,169.7567,169.8904,16419.1199
2017-06-27 12:40:00,190.63,190.81,190.59,190.78,6908.400861626833,169.8993,170.0597,169.8637,170.033,6908.4009
2017-06-27 12:45:00,190.76,190.86,190.73,190.82,8187.506410913939,170.0152,170.1043,169.9884,170.0686,8187.5064
2017-06-27 12:50:00,190.8,190.82,190.63,190.73,11811.467842855676,170.0508,170.0686,169.8993,169.9884,11811.4678
2017-06-27 12:55:00,190.72,190.82,190.66,190.74,7391.527336137039,169.9795,170.0686,169.926,169.9973,7391.5273
2017-06-27 13:00:00,190.73,190.73,190.59,190.68,9154.785106164734,169.9884,169.9884,169.8637,169.9439,9154.7851
2017-06-27 13:05:00,190.7,190.73,190.54,190.54,11737.61411426813,169.9617,169.9884,169.8191,169.8191,11737.6141
2017-06-27 13:10:00,190.6,190.71,190.59,190.67,4151.194994358396,169.8726,169.9706,169.8637,169.935,4151.195
2017-06-27 13:15:00,190.67,190.84,190.63,190.84,15356.446815057954,169.935,170.0865,169.8993,170.0865,15356.4468
2017-06-27 13:20:00,190.84,190.98,190.79,190.96,12145.861113960404,170.0865,170.2112,170.0419,170.1934,12145.8611
2017-06-27 13:25:00,190.97,191.0,190.84,190.84,12468.971176530926,170.2023,170.2291,170.0865,170.0865,12468.9712
2017-06-27 13:30:00,190.86,190.95,190.77,190.86,10757.00071802236,170.1043,170.1845,170.0241,170.1043,10757.0007
2017-06-27 13:35:00,190.9,190.9,190.55,190.69,19454.303005436454,170.1399,170.1399,169.828,169.9528,19454.303
2017-06-27 13:40:00,190.67,190.72,190.56,190.59,18010.05231305775,169.935,169.9795,169.8369,169.8637,18010.0523
2017-06-27 13:45:00,190.59,190.66,190.44,190.44,24865.114370704687,169.8637,169.926,169.73,169.73,24865.1144
2017-06-27 13:50:00,190.41,190.53,190.33,190.42,14457.893117242793,169.7032,169.8102,169.6319,169.7121,14457.8931
2017-06-27 13:55:00,190.44,190.51,190.33,190.48,10468.76602728485,169.73,169.7924,169.6319,169.7656,10468.766
2017-06-27 14:00:00,190.44,190.51,190.33,190.38,12763.360344650731,169.73,169.7924,169.6319,169.6765,12763.3603
2017-06-27 14:05:00,190.37,190.54,190.36,190.44,18985.53697815161,169.6676,169.8191,169.6587,169.73,18985.537
2017-06-27 14:10:00,190.47,190.61,190.43,190.54,48349.57431531439,169.7567,169.8815,169.7211,169.8191,48349.5743
2017-06-27 14:15:00,190.55,190.66,190.34,190.65,45934.96768899374,169.828,169.926,169.6408,169.9171,45934.9677
2017-06-27 14:20:00,190.6,190.71,190.52,190.63,10672.889527130988,169.8726,169.9706,169.8013,169.8993,10672.8895
2017-06-27 14:25:00,190.61,190.73,190.52,190.59,10160.016411939683,169.8815,169.9884,169.8013,169.8637,10160.0164
2017-06-27 14:30:00,190.59,190.59,190.51,190.54,5921.632987998769,169.8637,169.8637,169.7924,169.8191,5921.633
2017-06-27 14:35:00,190.52,190.53,190.24,190.26,9750.743666017028,169.8013,169.8102,169.5517,169.5695,9750.7437
2017-06-27 14:40:00,190.26,190.51,190.21,190.47,22258.69319930249,169.5695,169.7924,169.525,169.7567,22258.6932
2017-06-27 14:45:00,190.47,190.47,190.33,190.38,15574.930762129448,169.7567,169.7567,169.6319,169.6765,15574.9308
2017-06-27 14:50:00,190.35,190.48,190.35,190.48,18639.860498512666,169.6498,169.7656,169.6498,169.7656,18639.8605
2017-06-27 14:55:00,190.49,190.65,190.49,190.64,16816.0837008924,169.7745,169.9171,169.7745,169.9082,16816.0837
2017-06-27 15:00:00,190.63,190.64,190.55,190.58,19733.30598010052,169.8993,169.9082,169.828,169.8547,19733.306
2017-06-27 15:05:00,190.6,190.61,190.34,190.39,15345.163606523744,169.8726,169.8815,169.6408,169.6854,15345.1636
2017-06-27 15:10:00,190.39,190.41,190.3,190.35,20663.657811057543,169.6854,169.7032,169.6052,169.6498,20663.6578
2017-06-27 15:15:00,190.35,190.47,190.29,190.44,24654.836393476253,169.6498,169.7567,169.5963,169.73,24654.8364
2017-06-27 15:20:00,190.45,190.54,190.41,190.54,126736.07549492257,169.7389,169.8191,169.7032,169.8191,126736.0755
2017-06-27 15:25:00,190.55,190.57,190.38,190.4,16791.465791363215,169.828,169.8458,169.6765,169.6943,16791.4658
2017-06-27 15:30:00,190.4,190.52,190.37,190.45,24811.77556672479,169.6943,169.8013,169.6676,169.7389,24811.7756
2017-06-27 15:35:00,190.45,190.54,190.42,190.5,25495.94830238999,169.7389,169.8191,169.7121,169.7834,25495.9483
2017-06-27 15:40:00,190.48,190.51,190.37,190.43,21269.873833213664,169.7656,169.7924,169.6676,169.7211,21269.8738
2017-06-27 15:45:00,190.43,190.47,190.38,190.46,38162.888501384754,169.7211,169.7567,169.6765,169.7478,38162.8885
2017-06-27 15:50:00,190.45,190.45,190.13,190.18,51430.91599138373,169.7389,169.7389,169.4537,169.4982,51430.916
2017-06-27 15:55:00,190.18,190.3,190.06,190.12,120721.09959995896,169.4982,169.6052,169.3913,169.4448,120721.0996
2017-06-28 09:30:00,190.97,191.06,190.52,190.65,13292.645399528155,170.2023,170.2825,169.8013,169.9171,13292.6454
2017-06-28 09:35:00,190.59,191.04,190.59,190.75,8593.70191814545,169.8637,170.2647,169.8637,170.0063,8593.7019
2017-06-28 09:40:00,190.81,190.83,190.47,190.68,11028.82346907375,170.0597,170.0776,169.7567,169.9439,11028.8235
2017-06-28 09:45:00,190.7,190.92,190.68,190.84,10258.488050056416,169.9617,170.1578,169.9439,170.0865,10258.4881
2017-06-28 09:50:00,190.77,190.92,189.92,190.12,13223.920402092524,170.0241,170.1578,169.2665,169.4448,13223.9204
2017-06-28 09:55:00,190.09,190.19,189.99,190.01,9975.382090470815,169.418,169.5072,169.3289,169.3467,9975.3821
2017-06-28 10:00:00,190.0,190.06,189.83,189.88,9232.741819673813,169.3378,169.3913,169.1863,169.2309,9232.7418
2017-06-28 10:05:00,189.79,190.51,189.76,190.31,15121.550928300338,169.1507,169.7924,169.1239,169.6141,15121.5509
2017-06-28 10:10:00,190.31,190.49,190.15,190.48,10086.16268335214,169.6141,169.7745,169.4715,169.7656,10086.1627
2017-06-28 10:15:00,190.52,190.61,190.37,190.41,10569.289157862344,169.8013,169.8815,169.6676,169.7032,10569.2892
2017-06-28 10:20:00,190.42,190.46,190.23,190.24,9767.155605703148,169.7121,169.7478,169.5428,169.5517,9767.1556
2017-06-28 10:25:00,190.22,190.4,190.21,190.38,14194.276336034463,169.5339,169.6943,169.525,169.6765,14194.2763
2017-06-28 10:30:00,190.37,190.6,190.32,190.48,10097.445891886347,169.6676,169.8726,169.623,169.7656,10097.4459
2017-06-28 10:35:00,190.48,190.48,190.11,190.21,21147.810031798133,169.7656,169.7656,169.4359,169.525,21147.81
2017-06-28 10:40:00,190.26,190.57,190.26,190.57,15240.53749102472,169.5695,169.8458,169.5695,169.8458,15240.5375
2017-06-28 10:45:00,190.61,190.61,190.25,190.25,10462.611549902556,169.8815,169.8815,169.5606,169.5606,10462.6115
2017-06-28 10:50:00,190.34,190.41,190.18,190.41,11939.686121653502,169.6408,169.7032,169.4982,169.7032,11939.6861
2017-06-28 10:55:00,190.37,190.39,190.08,190.08,9364.037337162785,169.6676,169.6854,169.4091,169.4091,9364.0373
2017-06-28 11:00:00,190.11,190.17,189.88,189.94,9525.079495332857,169.4359,169.4893,169.2309,169.2843,9525.0795
2017-06-28 11:05:00,189.9,189.95,189.74,189.83,11277.05405682634,169.2487,169.2933,169.1061,169.1863,11277.0541
2017-06-28 11:10:00,189.78,189.91,189.78,189.86,10263.61678120833,169.1417,169.2576,169.1417,169.213,10263.6168
2017-06-28 11:15:00,189.85,190.11,189.85,190.09,11294.491742742845,169.2041,169.4359,169.2041,169.418,11294.4917
2017-06-28 11:20:00,190.08,190.19,190.0,190.19,16534.003487537182,169.4091,169.5072,169.3378,169.5072,16534.0035
2017-06-28 11:25:00,190.2,190.25,190.11,190.14,14923.581905836496,169.5161,169.5606,169.4359,169.4626,14923.5819
2017-06-28 11:30:00,190.16,190.26,190.12,190.17,6191.404246589394,169.4804,169.5695,169.4448,169.4893,6191.4042
2017-06-28 11:35:00,190.2,190.22,190.16,190.18,3250.58980408247,169.5161,169.5339,169.4804,169.4982,3250.5898
2017-06-28 11:40:00,190.17,190.22,190.12,190.13,4583.034157349472,169.4893,169.5339,169.4448,169.4537,4583.0342
2017-06-28 11:45:00,190.12,190.3,190.11,190.27,7336.137039696378,169.4448,169.6052,169.4359,169.5785,7336.137
2017-06-28 11:50:00,190.21,190.35,190.13,190.35,4087.598728074674,169.525,169.6498,169.4537,169.6498,4087.5987
2017-06-28 11:55:00,190.38,190.44,190.16,190.16,10633.911170376448,169.6765,169.73,169.4804,169.4804,10633.9112
2017-06-28 12:00:00,190.2,190.23,190.11,190.21,16291.927377166889,169.5161,169.5428,169.4359,169.525,16291.9274
2017-06-28 12:05:00,190.2,190.22,190.16,190.16,4632.269976407836,169.5161,169.5339,169.4804,169.4804,4632.27
2017-06-28 12:10:00,190.22,190.39,190.14,190.35,7586.419119909734,169.5339,169.6854,169.4626,169.6498,7586.4191
2017-06-28 12:15:00,190.35,190.49,190.28,190.38,7252.025848805005,169.6498,169.7745,169.5874,169.6765,7252.0258
2017-06-28 12:20:00,190.41,190.41,190.22,190.23,4677.402810544671,169.7032,169.7032,169.5339,169.5428,4677.4028
2017-06-28 12:25:00,190.2,190.38,190.12,190.37,8871.679146579136,169.5161,169.6765,169.4448,169.6676,8871.6791
2017-06-28 12:30:00,190.38,190.46,190.33,190.38,5327.725920607241,169.6765,169.7478,169.6319,169.6765,5327.7259
2017-06-28 12:35:00,190.36,190.42,190.32,190.38,3941.942763360345,169.6587,169.7121,169.623,169.6765,3941.9428
2017-06-28 12:40:00,190.42,190.42,190.26,190.35,3656.785311313981,169.7121,169.7121,169.5695,169.6498,3656.7853
2017-06-28 12:45:00,190.35,190.43,190.23,190.28,6777.10534413786,169.6498,169.7211,169.5428,169.5874,6777.1053
2017-06-28 12:50:00,190.27,190.34,190.23,190.28,6182.17253051595,169.5785,169.6408,169.5428,169.5874,6182.1725
2017-06-28 12:55:00,190.28,190.32,190.2,190.28,5528.772181762231,169.5874,169.623,169.5161,169.5874,5528.7722
2017-06-28 13:00:00,190.28,190.46,190.28,190.35,6052.928505487742,169.5874,169.7478,169.5874,169.6498,6052.9285
2017-06-28 13:05:00,190.38,190.42,190.25,190.34,5397.476664273258,169.6765,169.7121,169.5606,169.6408,5397.4767
2017-06-28 13:10:00,190.28,190.46,190.26,190.46,5262.078161862755,169.5874,169.7478,169.5695,169.7478,5262.0782
2017-06-28 13:15:00,190.47,190.57,190.47,190.5,4205.559544568673,169.7567,169.8458,169.7567,169.7834,4205.5595
2017-06-28 13:20:00,190.52,190.73,190.52,190.73,8509.590727254077,169.8013,169.9884,169.8013,169.9884,8509.5907
2017-06-28 13:25:00,190.7,190.7,190.62,190.62,6223.202379731254,169.9617,169.9617,169.8904,169.8904,6223.2024
2017-06-28 13:30:00,190.57,190.63,190.55,190.55,2872.089445071289,169.8458,169.8993,169.828,169.828,2872.0894
2017-06-28 13:35:00,190.58,190.68,190.57,190.59,3809.621499640989,169.8547,169.9439,169.8458,169.8637,3809.6215
2017-06-28 13:40:00,190.6,190.6,190.45,190.51,3382.911067801825,169.8726,169.8726,169.7389,169.7924,3382.9111
2017-06-28 13:45:00,190.48,190.56,190.48,190.5,3787.0550825725713,169.7656,169.8369,169.7656,169.7834,3787.0551
2017-06-28 13:50:00,190.51,190.69,190.47,190.68,10052.313057749512,169.7924,169.9528,169.7567,169.9439,10052.3131
2017-06-28 13:55:00,190.67,190.69,190.58,190.6,3282.3879372243305,169.935,169.9528,169.8547,169.8726,3282.3879
2017-06-28 14:00:00,190.6,190.62,190.38,190.47,9284.029131192943,169.8726,169.8904,169.6765,169.7567,9284.0291
2017-06-28 14:05:00,190.5,190.51,190.33,190.37,5645.707252025849,169.7834,169.7924,169.6319,169.6676,5645.7073
2017-06-28 14:10:00,190.41,190.43,190.22,190.33,8485.998563955278,169.7032,169.7211,169.5339,169.6319,8485.9986
2017-06-28 14:15:00,190.33,190.38,190.25,190.37,6727.869525079495,169.6319,169.6765,169.5606,169.6676,6727.8695
2017-06-28 14:20:00,190.34,190.44,190.31,190.31,3909.118883988101,169.6408,169.73,169.6141,169.6141,3909.1189
2017-06-28 14:25:00,190.33,190.38,190.17,190.21,12411.5293876295,169.6319,169.6765,169.4893,169.525,12411.5294
2017-06-28 14:30:00,190.19,190.25,190.12,190.14,5540.05539029644,169.5072,169.5606,169.4448,169.4626,5540.0554
2017-06-28 14:35:00,190.18,190.35,190.17,190.34,9567.135090778542,169.4982,169.6498,169.4893,169.6408,9567.1351
2017-06-28 14:40:00,190.35,190.35,190.15,190.24,5945.225151297569,169.6498,169.6498,169.4715,169.5517,5945.2252
2017-06-28 14:45:00,190.23,190.28,190.14,190.14,9692.27613088522,169.5428,169.5874,169.4626,169.4626,9692.2761
2017-06-28 14:50:00,190.12,190.33,190.1,190.29,25398.50241050364,169.4448,169.6319,169.4269,169.5963,25398.5024
2017-06-28 14:55:00,190.31,190.31,190.2,190.31,8436.762744896912,169.6141,169.6141,169.5161,169.6141,8436.7627
2017-06-28 15:00:00,190.27,190.3,190.12,190.23,10839.060416452969,169.5785,169.6052,169.4448,169.5428,10839.0604
2017-06-28 15:05:00,190.26,190.29,190.11,190.11,9902.554108113653,169.5695,169.5963,169.4359,169.4359,9902.5541
2017-06-28 15:10:00,190.12,190.18,190.1,190.12,20975.484665093856,169.4448,169.4982,169.4269,169.4448,20975.4847
2017-06-28 15:15:00,190.1,190.26,190.1,190.26,7685.916504256847,169.4269,169.5695,169.4269,169.5695,7685.9165
2017-06-28 15:20:00,190.29,190.29,190.18,190.27,6019.078879885116,169.5963,169.5963,169.4982,169.5785,6019.0789
2017-06-28 15:25:00,190.25,190.44,190.25,190.44,8000.820596984306,169.5606,169.73,169.5606,169.73,8000.8206
2017-06-28 15:30:00,190.36,190.51,190.34,190.4,11481.17755667248,169.6587,169.7924,169.6408,169.6943,11481.1776
2017-06-28 15:35:00,190.43,190.45,190.35,190.36,8473.689609190686,169.7211,169.7389,169.6498,169.6587,8473.6896
2017-06-28 15:40:00,190.38,190.52,190.37,190.52,18497.281772489485,169.6765,169.8013,169.6676,169.8013,18497.2818
2017-06-28 15:45:00,190.51,190.52,190.17,190.19,46409.88819366089,169.7924,169.8013,169.4893,169.5072,46409.8882
2017-06-28 15:50:00,190.2,190.27,190.12,190.19,44818.955790337466,169.5161,169.5785,169.4448,169.5072,44818.9558
2017-06-28 15:55:00,190.18,190.23,189.94,190.09,91717.09918966048,169.4982,169.5428,169.2843,169.418,91717.0992
2017-06-29 09:30:00,189.62,190.65,189.29,189.49,13063.903990152836,168.9991,169.9171,168.705,168.8833,13063.904
2017-06-29 09:35:00,189.26,189.98,189.23,189.56,6162.683352138681,168.6783,169.32,168.6516,168.9457,6162.6834
2017-06-29 09:40:00,189.56,189.72,188.6,188.91,7601.805313365473,168.9457,169.0883,168.0901,168.3664,7601.8053
2017-06-29 09:45:00,188.92,189.04,188.55,189.04,4513.283413683455,168.3753,168.4822,168.0455,168.4822,4513.2834
2017-06-29 09:50:00,188.93,189.18,188.86,188.87,7927.992614627141,168.3842,168.607,168.3218,168.3307,7927.9926
2017-06-29 09:55:00,188.94,189.05,188.71,188.71,5870.345676479638,168.3931,168.4911,168.1881,168.1881,5870.3457
2017-06-29 10:00:00,188.84,189.26,188.82,189.12,9924.094778951689,168.304,168.6783,168.2861,168.5535,9924.0948
2017-06-29 10:05:00,189.03,189.57,188.93,189.55,9026.566827366907,168.4733,168.9546,168.3842,168.9368,9026.5668
2017-06-29 10:10:00,189.67,189.67,188.97,188.97,8689.096317571033,169.0437,169.0437,168.4198,168.4198,8689.0963
2017-06-29 10:15:00,188.99,189.06,188.84,188.92,9809.211201148835,168.4377,168.5,168.304,168.3753,9809.2112
2017-06-29 10:20:00,188.88,189.04,188.6,188.64,8627.551543748077,168.3396,168.4822,168.0901,168.1257,8627.5515
2017-06-29 10:25:00,188.61,188.84,188.49,188.79,6462.201251410401,168.099,168.304,167.992,168.2594,6462.2013
2017-06-29 10:30:00,188.67,188.73,188.49,188.49,6265.257975176941,168.1525,168.2059,167.992,167.992,6265.258
2017-06-29 10:35:00,188.49,188.8,188.47,188.8,10694.430197969024,167.992,168.2683,167.9742,168.2683,10694.4302
2017-06-29 10:40:00,188.75,189.12,188.75,188.86,18463.43214688686,168.2238,168.5535,168.2238,168.3218,18463.4321
2017-06-29 10:45:00,188.86,189.16,188.68,189.11,6298.081854549184,168.3218,168.5892,168.1614,168.5446,6298.0819
2017-06-29 10:50:00,188.98,189.08,188.82,188.84,5363.627038670633,168.4287,168.5179,168.2861,168.304,5363.627
2017-06-29 10:55:00,188.78,188.97,188.64,188.9,8686.019078879885,168.2505,168.4198,168.1257,168.3574,8686.0191
2017-06-29 11:00:00,188.95,189.01,188.7,188.82,6286.798646014976,168.402,168.4555,168.1792,168.2861,6286.7986
2017-06-29 11:05:00,188.82,188.82,188.38,188.48,8546.51759154785,168.2861,168.2861,167.894,167.9831,8546.5176
2017-06-29 11:10:00,188.46,188.47,188.22,188.31,10608.267514616884,167.9653,167.9742,167.7514,167.8316,10608.2675
2017-06-29 11:15:00,188.27,188.37,188.14,188.32,6883.782952097651,167.796,167.8851,167.6801,167.8405,6883.783
2017-06-29 11:20:00,188.39,188.45,188.12,188.24,7614.114268130064,167.9029,167.9564,167.6623,167.7692,7614.1143
2017-06-29 11:25:00,188.28,188.51,188.23,188.31,6046.774028105447,167.8049,168.0099,167.7603,167.8316,6046.774
2017-06-29 11:30:00,188.27,188.44,188.07,188.44,6368.858344445584,167.796,167.9475,167.6177,167.9475,6368.8583
2017-06-29 11:35:00,188.45,188.8,188.45,188.73,5956.508359831777,167.9564,168.2683,167.9564,168.2059,5956.5084
2017-06-29 11:40:00,188.7,188.88,188.58,188.76,5760.5908298287,168.1792,168.3396,168.0722,168.2327,5760.5908
2017-06-29 11:45:00,188.83,188.84,188.54,188.54,5060.006154477382,168.2951,168.304,168.0366,168.0366,5060.0062
2017-06-29 11:50:00,188.55,188.64,188.42,188.48,2924.402502820802,168.0455,168.1257,167.9296,167.9831,2924.4025
2017-06-29 11:55:00,188.47,188.47,188.17,188.42,4445.584162478202,167.9742,167.9742,167.7068,167.9296,4445.5842
2017-06-29 12:00:00,188.43,188.46,188.28,188.42,3005.4364550210275,167.9386,167.9653,167.8049,167.9296,3005.4365
2017-06-29 12:05:00,188.46,188.57,188.39,188.57,2285.36260129244,167.9653,168.0633,167.9029,168.0633,2285.3626
2017-06-29 12:10:00,188.57,188.66,188.55,188.65,3295.7226382193044,168.0633,168.1435,168.0455,168.1346,3295.7226
2017-06-29 12:15:00,188.59,188.62,188.4,188.51,4421.991999179403,168.0812,168.1079,167.9118,168.0099,4421.992
2017-06-29 12:20:00,188.51,188.57,188.27,188.57,6671.453482408452,168.0099,168.0633,167.796,168.0633,6671.4535
2017-06-29 12:25:00,188.55,188.73,188.52,188.69,7645.912401271925,168.0455,168.2059,168.0188,168.1703,7645.9124
2017-06-29 12:30:00,188.77,188.81,188.65,188.67,3751.15396450918,168.2416,168.2772,168.1346,168.1525,3751.154
2017-06-29 12:35:00,188.78,188.9,188.68,188.79,4283.516258077751,168.2505,168.3574,168.1614,168.2594,4283.5163
2017-06-29 12:40:00,188.8,188.97,188.77,188.89,5908.298287003795,168.2683,168.4198,168.2416,168.3485,5908.2983
2017-06-29 12:45:00,188.84,189.08,188.82,188.82,14897.93825007693,168.304,168.5179,168.2861,168.2861,14897.9383
2017-06-29 12:50:00,188.82,188.93,188.78,188.83,10902.65668273669,168.2861,168.3842,168.2505,168.2951,10902.6567
2017-06-29 12:55:00,188.72,188.89,188.45,188.48,12541.79915888809,168.197,168.3485,167.9564,167.9831,12541.7992
2017-06-29 13:00:00,188.57,188.6,188.38,188.4,5049.748692173556,168.0633,168.0901,167.894,167.9118,5049.7487
2017-06-29 13:05:00,188.44,188.45,188.19,188.24,9325.058980408246,167.9475,167.9564,167.7247,167.7692,9325.059
2017-06-29 13:10:00,188.18,188.23,187.85,187.87,13460.867781310904,167.7157,167.7603,167.4216,167.4395,13460.8678
2017-06-29 13:15:00,187.79,187.9,187.65,187.72,10575.44363524464,167.3682,167.4662,167.2434,167.3058,10575.4436
2017-06-29 13:20:00,187.76,187.77,187.4,187.53,9047.08175197456,167.3414,167.3503,167.0206,167.1364,9047.0818
2017-06-29 13:25:00,187.58,187.62,187.2,187.41,21954.046568878857,167.181,167.2166,166.8423,167.0295,21954.0466
2017-06-29 13:30:00,187.37,187.99,187.37,187.99,4615.858036721715,166.9938,167.5464,166.9938,167.5464,4615.858
2017-06-29 13:35:00,187.9,188.01,187.78,187.95,4061.955072315109,167.4662,167.5642,167.3592,167.5108,4061.9551
2017-06-29 13:40:00,187.99,188.07,187.86,187.92,5436.455021027798,167.5464,167.6177,167.4305,167.484,5436.455
2017-06-29 13:45:00,187.89,188.12,187.89,187.99,4908.195712380757,167.4573,167.6623,167.4573,167.5464,4908.1957
2017-06-29 13:50:00,187.96,188.18,187.96,188.14,5880.603138783465,167.5197,167.7157,167.5197,167.6801,5880.6031
2017-06-29 13:55:00,188.13,188.25,188.07,188.16,3764.488665504154,167.6712,167.7781,167.6177,167.6979,3764.4887
2017-06-29 14:00:00,188.11,188.14,187.87,187.96,13672.17150476972,167.6534,167.6801,167.4395,167.5197,13672.1715
2017-06-29 14:05:00,188.06,188.33,188.05,188.18,5322.597189455329,167.6088,167.8494,167.5999,167.7157,5322.5972
2017-06-29 14:10:00,188.15,188.33,188.15,188.24,5569.802030977536,167.689,167.8494,167.689,167.7692,5569.802
2017-06-29 14:15:00,188.33,188.37,188.12,188.19,5334.90614421992,167.8494,167.8851,167.6623,167.7247,5334.9061
2017-06-29 14:20:00,188.19,188.3,188.12,188.18,4473.279310698533,167.7247,167.8227,167.6623,167.7157,4473.2793
2017-06-29 14:25:00,188.19,188.32,188.12,188.27,7934.147092009436,167.7247,167.8405,167.6623,167.796,7934.1471
2017-06-29 14:30:00,188.33,188.44,188.21,188.44,5086.675556467329,167.8494,167.9475,167.7425,167.9475,5086.6756
2017-06-29 14:35:00,188.37,188.45,188.16,188.45,7595.650835983178,167.8851,167.9564,167.6979,167.9564,7595.6508
2017-06-29 14:40:00,188.37,188.41,188.2,188.25,9182.480254385066,167.8851,167.9207,167.7336,167.7781,9182.4803
2017-06-29 14:45:00,188.28,188.28,188.1,188.15,4008.6162683352136,167.8049,167.8049,167.6444,167.689,4008.6163
2017-06-29 14:50:00,188.1,188.18,188.05,188.1,2560.262591034978,167.6444,167.7157,167.5999,167.6444,2560.2626
2017-06-29 14:55:00,188.18,188.32,188.14,188.29,4698.943481382706,167.7157,167.8405,167.6801,167.8138,4698.9435
2017-06-29 15:00:00,188.27,188.37,188.24,188.32,6952.507949533285,167.796,167.8851,167.7692,167.8405,6952.5079
2017-06-29 15:05:00,188.34,188.36,188.19,188.19,4521.489383526516,167.8583,167.8762,167.7247,167.7247,4521.4894
2017-06-29 15:10:00,188.18,188.21,187.94,187.94,6504.256846856088,167.7157,167.7425,167.5018,167.5018,6504.2568
2017-06-29 15:15:00,187.95,188.34,187.95,188.3,6638.629603036208,167.5108,167.8583,167.5108,167.8227,6638.6296
2017-06-29 15:20:00,188.26,188.34,188.14,188.18,5861.113960406196,167.787,167.8583,167.6801,167.7157,5861.114
2017-06-29 15:25:00,188.15,188.17,188.03,188.17,6904.297876705303,167.689,167.7068,167.5821,167.7068,6904.2979
2017-06-29 15:30:00,188.16,188.53,188.16,188.52,8719.868704482511,167.6979,168.0277,167.6979,168.0188,8719.8687
2017-06-29 15:35:00,188.52,188.69,188.51,188.65,13953.225971894552,168.0188,168.1703,168.0099,168.1346,13953.226
2017-06-29 15:40:00,188.64,188.65,188.49,188.5,14455.841624782028,168.1257,168.1346,167.992,168.0009,14455.8416
2017-06-29 15:45:00,188.53,188.59,188.47,188.5,21154.99025541081,168.0277,168.0812,167.9742,168.0009,21154.9903
2017-06-29 15:50:00,188.5,188.63,188.49,188.59,22262.796184224026,168.0009,168.1168,167.992,168.0812,22262.7962
2017-06-29 15:55:00,188.58,188.58,188.39,188.39,43961.43194173761,168.0722,168.0722,167.9029,167.9029,43961.4319
2017-06-30 09:30:00,190.17,191.66,190.12,190.75,54632.26997640784,169.4893,170.8173,169.4448,170.0063,54632.27
2017-06-30 09:35:00,190.66,191.34,190.61,191.06,56703.25161555031,169.926,170.5321,169.8815,170.2825,56703.2516
2017-06-30 09:40:00,191.14,191.54,190.88,190.88,25759.56508359832,170.3538,170.7103,170.1221,170.1221,25759.5651
2017-06-30 09:45:00,191.18,191.18,190.85,190.86,8986.562724381987,170.3895,170.3895,170.0954,170.1043,8986.5627
2017-06-30 09:50:00,190.9,191.26,190.89,191.23,14293.773720381578,170.1399,170.4608,170.131,170.4341,14293.7737
2017-06-30 09:55:00,191.13,191.24,190.54,190.89,13033.131603241358,170.3449,170.443,169.8191,170.131,13033.1316
2017-06-30 10:00:00,190.72,190.93,190.65,190.79,16877.628474715355,169.9795,170.1667,169.9171,170.0419,16877.6285
2017-06-30 10:05:00,190.79,190.86,190.65,190.65,12944.917427428454,170.0419,170.1043,169.9171,169.9171,12944.9174
2017-06-30 10:10:00,190.65,190.72,190.48,190.51,14976.920709816392,169.9171,169.9795,169.7656,169.7924,14976.9207
2017-06-30 10:15:00,190.47,190.72,190.34,190.66,13352.138680890348,169.7567,169.9795,169.6408,169.926,13352.1387
2017-06-30 10:20:00,190.67,190.69,190.51,190.58,6051.902759257359,169.935,169.9528,169.7924,169.8547,6051.9028
2017-06-30 10:25:00,190.59,190.71,190.46,190.71,11436.044722535644,169.8637,169.9706,169.7478,169.9706,11436.0447
2017-06-30 10:30:00,190.75,190.86,190.59,190.67,7175.09488152631,170.0063,170.1043,169.8637,169.935,7175.0949
2017-06-30 10:35:00,190.7,190.75,190.47,190.48,3542.927479741512,169.9617,170.0063,169.7567,169.7656,3542.9275
2017-06-30 10:40:00,190.51,190.84,190.47,190.79,9171.197045850857,169.7924,170.0865,169.7567,170.0419,9171.197
2017-06-30 10:45:00,190.85,190.9,190.47,190.48,10190.788798851165,170.0954,170.1399,169.7567,169.7656,10190.7888
2017-06-30 10:50:00,190.57,190.74,190.51,190.61,22813.62190993948,169.8458,169.9973,169.7924,169.8815,22813.6219
2017-06-30 10:55:00,190.64,190.8,190.59,190.69,15083.59831777618,169.9082,170.0508,169.8637,169.9528,15083.5983
2017-06-30 11:00:00,190.71,190.71,190.5,190.56,5010.770335419017,169.9706,169.9706,169.7834,169.8369,5010.7703
2017-06-30 11:05:00,190.52,190.57,190.44,190.48,6179.095291824802,169.8013,169.8458,169.73,169.7656,6179.0953
2017-06-30 11:10:00,190.51,190.7,190.46,190.47,8103.395220022566,169.7924,169.9617,169.7478,169.7567,8103.3952
2017-06-30 11:15:00,190.53,190.69,190.44,190.69,9494.307108421375,169.8102,169.9528,169.73,169.9528,9494.3071
2017-06-30 11:20:00,190.68,190.71,190.63,190.65,3897.8356754538927,169.9439,169.9706,169.8993,169.9171,3897.8357
2017-06-30 11:25:00,190.64,190.72,190.5,190.57,7780.285157452046,169.9082,169.9795,169.7834,169.8458,7780.2852
2017-06-30 11:30:00,190.51,190.54,190.29,190.3,3211.611447327931,169.7924,169.8191,169.5963,169.6052,3211.6114
2017-06-30 11:35:00,190.37,190.52,190.3,190.3,6565.801620679044,169.6676,169.8013,169.6052,169.6052,6565.8016
2017-06-30 11:40:00,190.36,190.48,190.27,190.45,6443.737819263514,169.6587,169.7656,169.5785,169.7389,6443.7378
2017-06-30 11:45:00,190.41,190.46,190.34,190.46,3088.5218996820186,169.7032,169.7478,169.6408,169.7478,3088.5219
2017-06-30 11:50:00,190.44,190.45,190.24,190.35,6667.350497486921,169.73,169.7389,169.5517,169.6498,6667.3505
2017-06-30 11:55:00,190.33,190.33,190.14,190.14,2474.09990768284,169.6319,169.6319,169.4626,169.4626,2474.0999
2017-06-30 12:00:00,190.12,190.36,190.12,190.36,5764.693814750231,169.4448,169.6587,169.4448,169.6587,5764.6938
2017-06-30 12:05:00,190.32,190.43,190.24,190.43,8342.394091701713,169.623,169.7211,169.5517,169.7211,8342.3941
2017-06-30 12:10:00,190.43,190.65,190.43,190.53,8635.757513591137,169.7211,169.9171,169.7211,169.8102,8635.7575
2017-06-30 12:15:00,190.48,190.61,190.48,190.61,5750.333367524874,169.7656,169.8815,169.7656,169.8815,5750.3334
2017-06-30 12:20:00,190.58,190.64,190.45,190.59,6973.022874140937,169.8547,169.9082,169.7389,169.8637,6973.0229
2017-06-30 12:25:00,190.57,190.58,190.43,190.48,3987.075597497179,169.8458,169.8547,169.7211,169.7656,3987.0756
2017-06-30 12:30:00,190.45,190.56,190.45,190.48,6933.018771156016,169.7389,169.8369,169.7389,169.7656,6933.0188
2017-06-30 12:35:00,190.48,190.57,190.45,190.49,5286.696071391937,169.7656,169.8458,169.7389,169.7745,5286.6961
2017-06-30 12:40:00,190.49,190.61,190.48,190.55,3897.8356754538927,169.7745,169.8815,169.7656,169.828,3897.8357
2017-06-30 12:45:00,190.59,190.6,190.43,190.49,15480.56210893425,169.8637,169.8726,169.7211,169.7745,15480.5621
2017-06-30 12:50:00,190.46,190.57,190.43,190.51,3287.516668376244,169.7478,169.8458,169.7211,169.7924,3287.5167
2017-06-30 12:55:00,190.55,190.61,190.51,190.61,6986.357575135911,169.828,169.8815,169.7924,169.8815,6986.3576
2017-06-30 13:00:00,190.61,190.63,190.55,190.61,2808.493178787568,169.8815,169.8993,169.828,169.8815,2808.4932
2017-06-30 13:05:00,190.57,190.63,190.51,190.63,4805.621089342497,169.8458,169.8993,169.7924,169.8993,4805.6211
2017-06-30 13:10:00,190.63,190.67,190.5,190.5,4406.605805723664,169.8993,169.935,169.7834,169.7834,4406.6058
2017-06-30 13:15:00,190.51,190.61,190.49,190.59,4059.903579854344,169.7924,169.8815,169.7745,169.8637,4059.9036
2017-06-30 13:20:00,190.61,190.69,190.61,190.63,2769.514822033029,169.8815,169.9528,169.8815,169.8993,2769.5148
2017-06-30 13:25:00,190.62,190.65,190.52,190.62,4410.708790645194,169.8904,169.9171,169.8013,169.8904,4410.7088
2017-06-30 13:30:00,190.64,190.64,190.45,190.45,6459.124012719253,169.9082,169.9082,169.7389,169.7389,6459.124
2017-06-30 13:35:00,190.51,190.51,190.33,190.39,9139.398912708995,169.7924,169.7924,169.6319,169.6854,9139.3989
2017-06-30 13:40:00,190.41,190.44,190.17,190.17,6897.117653092625,169.7032,169.73,169.4893,169.4893,6897.1177
2017-06-30 13:45:00,190.24,190.38,190.24,190.31,5868.294184018873,169.5517,169.6765,169.5517,169.6141,5868.2942
2017-06-30 13:50:00,190.3,190.35,190.22,190.26,6458.098266488871,169.6052,169.6498,169.5339,169.5695,6458.0983
2017-06-30 13:55:00,190.26,190.3,190.19,190.3,2517.1812493589086,169.5695,169.6052,169.5072,169.6052,2517.1812
2017-06-30 14:00:00,190.26,190.34,190.21,190.27,6624.269155810852,169.5695,169.6408,169.525,169.5785,6624.2692
2017-06-30 14:05:00,190.3,190.38,190.27,190.32,3045.440558005949,169.6052,169.6765,169.5785,169.623,3045.4406
2017-06-30 14:10:00,190.29,190.37,190.24,190.31,3800.389783567545,169.5963,169.6676,169.5517,169.6141,3800.3898
2017-06-30 14:15:00,190.28,190.29,190.18,190.23,4677.402810544671,169.5874,169.5963,169.4982,169.5428,4677.4028
2017-06-30 14:20:00,190.21,190.31,190.21,190.31,3796.286798646015,169.525,169.6141,169.525,169.6141,3796.2868
2017-06-30 14:25:00,190.32,190.35,190.27,190.27,4372.756180121038,169.623,169.6498,169.5785,169.5785,4372.7562
2017-06-30 14:30:00,190.27,190.35,190.24,190.31,4110.165145143092,169.5785,169.6498,169.5517,169.6141,4110.1651
2017-06-30 14:35:00,190.34,190.4,190.29,190.4,6198.584470202071,169.6408,169.6943,169.5963,169.6943,6198.5845
2017-06-30 14:40:00,190.41,190.51,190.4,190.51,7341.265770848292,169.7032,169.7924,169.6943,169.7924,7341.2658
2017-06-30 14:45:00,190.47,190.62,190.42,190.54,9516.873525489793,169.7567,169.8904,169.7121,169.8191,9516.8735
2017-06-30 14:50:00,190.57,190.62,190.51,190.51,9820.494409683044,169.8458,169.8904,169.7924,169.7924,9820.4944
2017-06-30 14:55:00,190.48,190.48,190.28,190.29,11201.148835778027,169.7656,169.7656,169.5874,169.5963,11201.1488
2017-06-30 15:00:00,190.32,190.32,190.18,190.26,6241.665811878141,169.623,169.623,169.4982,169.5695,6241.6658
2017-06-30 15:05:00,190.3,190.35,190.24,190.31,5594.419940506718,169.6052,169.6498,169.5517,169.6141,5594.4199
2017-06-30 15:10:00,190.31,190.31,190.18,190.28,8003.897835675453,169.6141,169.6141,169.4982,169.5874,8003.8978
2017-06-30 15:15:00,190.26,190.27,190.18,190.2,4526.618114678428,169.5695,169.5785,169.4982,169.5161,4526.6181
2017-06-30 15:20:00,190.23,190.37,190.21,190.37,6962.765411837111,169.5428,169.6676,169.525,169.6676,6962.7654
2017-06-30 15:25:00,190.41,190.44,190.34,190.41,5444.660990870859,169.7032,169.73,169.6408,169.7032,5444.661
2017-06-30 15:30:00,190.41,190.44,190.32,190.36,9227.6130885219,169.7032,169.73,169.623,169.6587,9227.6131
2017-06-30 15:35:00,190.37,190.51,190.36,190.42,12745.92265873423,169.6676,169.7924,169.6587,169.7121,12745.9227
2017-06-30 15:40:00,190.45,190.66,190.42,190.62,20869.832803364447,169.7389,169.926,169.7121,169.8904,20869.8328
2017-06-30 15:45:00,190.61,190.82,190.55,190.79,26360.652374602523,169.8815,170.0686,169.828,170.0419,26360.6524
2017-06-30 15:50:00,190.79,190.83,190.73,190.79,29767.15560570315,170.0419,170.0776,169.9884,170.0419,29767.1556
2017-06-30 15:55:00,190.78,190.79,190.18,190.19,88838.85526720689,170.033,170.0419,169.4982,169.5072,88838.8553
2017-07-03 09:30:00,190.88,190.88,190.17,190.17,7901.323212637193,170.1221,170.1221,169.4893,169.4893,7901.3232
2017-07-03 09:35:00,190.68,190.68,190.25,190.43,4615.858036721715,169.9439,169.9439,169.5606,169.7211,4615.858
2017-07-03 09:40:00,190.4,190.48,189.96,190.48,12599.240947789516,169.6943,169.7656,169.3022,169.7656,12599.2409
2017-07-03 09:45:00,190.53,190.64,190.32,190.51,5807.7751564263,169.8102,169.9082,169.623,169.7924,5807.7752
2017-07-03 09:50:00,190.41,190.57,190.29,190.38,3883.475228228536,169.7032,169.8458,169.5963,169.6765,3883.4752
2017-07-03 09:55:00,190.27,190.33,190.19,190.21,1743.7685916504256,169.5785,169.6319,169.5072,169.525,1743.7686
2017-07-03 10:00:00,190.24,190.28,190.12,190.18,9894.348138270592,169.5517,169.5874,169.4448,169.4982,9894.3481
2017-07-03 10:05:00,190.21,190.52,190.17,190.44,8298.28700379526,169.525,169.8013,169.4893,169.73,8298.287
2017-07-03 10:10:00,190.36,190.72,190.26,190.71,6769.925120525182,169.6587,169.9795,169.5695,169.9706,6769.9251
2017-07-03 10:15:00,190.71,190.79,190.58,190.79,7973.125448763975,169.9706,170.0419,169.8547,170.0419,7973.1254
2017-07-03 10:20:00,190.79,191.02,190.73,190.78,8880.91086265258,170.0419,170.2469,169.9884,170.033,8880.9109
2017-07-03 10:25:00,190.72,191.01,190.72,190.95,11203.200328238794,169.9795,170.238,169.9795,170.1845,11203.2003
2017-07-03 10:30:00,191.01,191.29,191.01,191.12,15906.246794543027,170.238,170.4875,170.238,170.336,15906.2468
2017-07-03 10:35:00,191.04,191.25,190.97,191.14,19257.359729202995,170.2647,170.4519,170.2023,170.3538,19257.3597
2017-07-03 10:40:00,191.11,191.22,191.04,191.1,7950.559031695559,170.3271,170.4251,170.2647,170.3182,7950.559
2017-07-03 10:45:00,191.13,191.17,190.74,190.74,6363.729613293671,170.3449,170.3806,169.9973,169.9973,6363.7296
2017-07-03 10:50:00,190.68,190.79,190.65,190.74,6682.73669094266,169.9439,170.0419,169.9171,169.9973,6682.7367
2017-07-03 10:55:00,190.77,190.92,190.74,190.78,6154.47738229562,170.0241,170.1578,169.9973,170.033,6154.4774
2017-07-03 11:00:00,190.8,191.13,190.78,191.13,5334.90614421992,170.0508,170.3449,170.033,170.3449,5334.9061
2017-07-03 11:05:00,191.15,191.15,190.74,190.92,12883.372653605498,170.3628,170.3628,169.9973,170.1578,12883.3727
2017-07-03 11:10:00,190.93,191.05,190.73,190.79,16317.571032926451,170.1667,170.2736,169.9884,170.0419,16317.571
2017-07-03 11:15:00,190.84,191.03,190.72,190.72,6720.689301466817,170.0865,170.2558,169.9795,169.9795,6720.6893
2017-07-03 11:20:00,190.72,190.84,190.62,190.72,7643.86090881116,169.9795,170.0865,169.8904,169.9795,7643.8609
2017-07-03 11:25:00,190.75,190.94,190.67,190.69,5112.319212226895,170.0063,170.1756,169.935,169.9528,5112.3192
2017-07-03 11:30:00,190.64,190.92,190.64,190.75,9454.303005436455,169.9082,170.1578,169.9082,170.0063,9454.303
2017-07-03 11:35:00,190.8,190.8,190.61,190.7,1708.893219817417,170.0508,170.0508,169.8815,169.9617,1708.8932
2017-07-03 11:40:00,190.68,190.7,190.48,190.51,3655.7595650835983,169.9439,169.9617,169.7656,169.7924,3655.7596
2017-07-03 11:45:00,190.5,190.58,190.32,190.58,9604.061955072317,169.7834,169.8547,169.623,169.8547,9604.062
2017-07-03 11:50:00,190.56,190.58,190.31,190.42,5240.53749102472,169.8369,169.8547,169.6141,169.7121,5240.5375
2017-07-03 11:55:00,190.41,190.43,190.18,190.41,8172.1202174582,169.7032,169.7211,169.4982,169.7032,8172.1202
2017-07-03 12:00:00,190.41,190.41,190.21,190.32,8349.57431531439,169.7032,169.7032,169.525,169.623,8349.5743
2017-07-03 12:05:00,190.32,190.32,189.98,190.2,15045.645707252026,169.623,169.623,169.32,169.5161,15045.6457
2017-07-03 12:10:00,190.18,190.19,189.96,189.97,5694.943071084213,169.4982,169.5072,169.3022,169.3111,5694.9431
2017-07-03 12:15:00,189.94,190.04,189.83,189.84,6162.683352138681,169.2843,169.3735,169.1863,169.1952,6162.6834
2017-07-03 12:20:00,189.84,189.93,189.79,189.91,7570.0071802236125,169.1952,169.2754,169.1507,169.2576,7570.0072
2017-07-03 12:25:00,189.88,190.05,189.88,189.99,18953.738845009742,169.2309,169.3824,169.2309,169.3289,18953.7388
2017-07-03 12:30:00,190.04,190.11,189.96,190.1,13427.018155708278,169.3735,169.4359,169.3022,169.4269,13427.0182
2017-07-03 12:35:00,190.1,190.19,190.06,190.14,11538.619345573905,169.4269,169.5072,169.3913,169.4626,11538.6193
2017-07-03 12:40:00,190.16,190.21,190.12,190.19,12056.62119191712,169.4804,169.525,169.4448,169.5072,12056.6212
2017-07-03 12:45:00,190.18,190.21,190.01,190.01,12855.677505385169,169.4982,169.525,169.3467,169.3467,12855.6775
2017-07-03 12:50:00,190.02,190.19,190.02,190.17,12288.439839983588,169.3556,169.5072,169.3556,169.4893,12288.4398
2017-07-03 12:55:00,190.11,190.16,189.76,189.81,37193.5583136732,169.4359,169.4804,169.1239,169.1685,37193.5583
2017-07-05 09:30:00,189.65,190.48,189.35,190.48,19079.905631346803,169.0259,169.7656,168.7585,169.7656,19079.9056
2017-07-05 09:35:00,190.18,190.75,190.18,190.55,8892.194071186788,169.4982,170.0063,169.4982,169.828,8892.1941
2017-07-05 09:40:00,190.32,190.46,189.77,190.11,3582.931582726433,169.623,169.7478,169.1328,169.4359,3582.9316
2017-07-05 09:45:00,190.03,190.52,189.71,189.71,6223.202379731254,169.3646,169.8013,169.0794,169.0794,6223.2024
2017-07-05 09:50:00,189.91,190.13,189.89,189.89,4961.534516360653,169.2576,169.4537,169.2398,169.2398,4961.5345
2017-07-05 09:55:00,189.95,190.05,189.79,189.97,2352.036106267309,169.2933,169.3824,169.1507,169.3111,2352.0361
2017-07-05 10:00:00,189.95,190.43,189.95,190.17,3732.690532362293,169.2933,169.7211,169.2933,169.4893,3732.6905
2017-07-05 10:05:00,190.07,190.46,190.07,190.45,5128.731151913016,169.4002,169.7478,169.4002,169.7389,5128.7312
2017-07-05 10:10:00,190.47,190.66,190.28,190.28,3005.4364550210275,169.7567,169.926,169.5874,169.5874,3005.4365
2017-07-05 10:15:00,190.22,190.32,189.96,190.0,9648.169042978769,169.5339,169.623,169.3022,169.3378,9648.169
2017-07-05 10:20:00,190.11,190.12,189.9,190.12,4792.286388347523,169.4359,169.4448,169.2487,169.4448,4792.2864
2017-07-05 10:25:00,190.13,190.23,189.97,190.21,2717.201764283516,169.4537,169.5428,169.3111,169.525,2717.2018
2017-07-05 10:30:00,190.21,190.48,190.21,190.4,3590.111806339112,169.525,169.7656,169.525,169.6943,3590.1118
2017-07-05 10:35:00,190.4,190.52,190.34,190.34,9984.61380654426,169.6943,169.8013,169.6408,169.6408,9984.6138
2017-07-05 10:40:00,190.41,190.41,190.12,190.19,4299.928197763873,169.7032,169.7032,169.4448,169.5072,4299.9282
2017-07-05 10:45:00,190.15,190.51,190.15,190.45,7594.625089752795,169.4715,169.7924,169.4715,169.7389,7594.6251
2017-07-05 10:50:00,190.44,190.72,190.4,190.7,6182.17253051595,169.73,169.9795,169.6943,169.9617,6182.1725
2017-07-05 10:55:00,190.67,190.75,190.46,190.51,5782.131500666735,169.935,170.0063,169.7478,169.7924,5782.1315
2017-07-05 11:00:00,190.48,190.71,190.31,190.37,7771.053441378603,169.7656,169.9706,169.6141,169.6676,7771.0534
2017-07-05 11:05:00,190.26,190.45,190.25,190.4,7805.928813211611,169.5695,169.7389,169.5606,169.6943,7805.9288
2017-07-05 11:10:00,190.37,190.59,190.37,190.59,3201.353985024105,169.6676,169.8637,169.6676,169.8637,3201.354
2017-07-05 11:15:00,190.54,190.69,190.54,190.68,1847.3689609190685,169.8191,169.9528,169.8191,169.9439,1847.369
2017-07-05 11:20:00,190.73,190.8,190.64,190.73,3795.261052415632,169.9884,170.0508,169.9082,169.9884,3795.2611
2017-07-05 11:25:00,190.71,190.94,190.68,190.94,4241.460662632065,169.9706,170.1756,169.9439,170.1756,4241.4607
2017-07-05 11:30:00,190.91,190.96,190.84,190.89,5880.603138783465,170.1489,170.1934,170.0865,170.131,5880.6031
2017-07-05 11:35:00,190.9,190.92,190.71,190.79,7347.420248230587,170.1399,170.1578,169.9706,170.0419,7347.4202
2017-07-05 11:40:00,190.71,190.72,190.59,190.67,11500.666735049748,169.9706,169.9795,169.8637,169.935,11500.6667
2017-07-05 11:45:00,190.69,190.86,190.69,190.72,4318.39162991076,169.9528,170.1043,169.9528,169.9795,4318.3916
2017-07-05 11:50:00,190.71,190.89,190.71,190.87,2846.445789311724,169.9706,170.131,169.9706,170.1132,2846.4458
2017-07-05 11:55:00,190.86,190.92,190.75,190.87,6364.755359524053,170.1043,170.1578,170.0063,170.1132,6364.7554
2017-07-05 12:00:00,190.97,191.08,190.85,191.0,3883.475228228536,170.2023,170.3004,170.0954,170.2291,3883.4752
2017-07-05 12:05:00,191.04,191.06,190.96,191.01,1128.3208534208636,170.2647,170.2825,170.1934,170.238,1128.3209
2017-07-05 12:10:00,191.01,191.19,190.95,191.09,2799.2614627141243,170.238,170.3984,170.1845,170.3093,2799.2615
2017-07-05 12:15:00,191.11,191.17,190.87,190.97,6187.301261667863,170.3271,170.3806,170.1132,170.2023,6187.3013
2017-07-05 12:20:00,191.04,191.17,190.94,191.12,3001.3334700994974,170.2647,170.3806,170.1756,170.336,3001.3335
2017-07-05 12:25:00,191.1,191.21,191.01,191.07,1846.343214688686,170.3182,170.4162,170.238,170.2915,1846.3432
2017-07-05 12:30:00,191.05,191.08,190.9,190.92,1641.1939686121652,170.2736,170.3004,170.1399,170.1578,1641.194
2017-07-05 12:35:00,190.96,191.1,190.93,191.0,4112.216637603857,170.1934,170.3182,170.1667,170.2291,4112.2166
2017-07-05 12:40:00,191.08,191.08,190.9,190.9,1071.9048107498204,170.3004,170.3004,170.1399,170.1399,1071.9048
2017-07-05 12:45:00,190.96,191.04,190.8,190.91,5682.634116319622,170.1934,170.2647,170.0508,170.1489,5682.6341
2017-07-05 12:50:00,190.95,190.95,190.86,190.86,1846.343214688686,170.1845,170.1845,170.1043,170.1043,1846.3432
2017-07-05 12:55:00,190.9,190.9,190.82,190.85,1230.895476459124,170.1399,170.1399,170.0686,170.0954,1230.8955
2017-07-05 13:00:00,190.9,190.99,190.83,190.9,2865.9349676889938,170.1399,170.2202,170.0776,170.1399,2865.935
2017-07-05 13:05:00,190.9,190.97,190.89,190.94,2599.2409477895167,170.1399,170.2023,170.131,170.1756,2599.2409
2017-07-05 13:10:00,190.9,190.92,190.8,190.85,5824.187096112421,170.1399,170.1578,170.0508,170.0954,5824.1871
2017-07-05 13:15:00,190.83,190.97,190.82,190.93,2126.3719355831367,170.0776,170.2023,170.0686,170.1667,2126.3719
2017-07-05 13:20:00,190.99,191.11,190.93,191.11,5450.815468253154,170.2202,170.3271,170.1667,170.3271,5450.8155
2017-07-05 13:25:00,191.13,191.19,191.02,191.09,6905.323622935685,170.3449,170.3984,170.2469,170.3093,6905.3236
2017-07-05 13:30:00,191.04,191.13,190.99,191.13,3572.674120422608,170.2647,170.3449,170.2202,170.3449,3572.6741
2017-07-05 13:35:00,191.15,191.32,191.15,191.29,4068.109549697405,170.3628,170.5143,170.3628,170.4875,4068.1095
2017-07-05 13:40:00,191.26,191.29,191.11,191.11,4210.688275720587,170.4608,170.4875,170.3271,170.3271,4210.6883
2017-07-05 13:45:00,191.17,191.26,191.12,191.12,5536.978151605293,170.3806,170.4608,170.336,170.336,5536.9782
2017-07-05 13:50:00,191.15,191.3,191.15,191.23,6548.363934762539,170.3628,170.4964,170.3628,170.4341,6548.3639
2017-07-05 13:55:00,191.27,191.39,191.27,191.32,5949.328136219099,170.4697,170.5767,170.4697,170.5143,5949.3281
2017-07-05 14:00:00,191.37,191.48,191.32,191.45,7487.947481793004,170.5588,170.6569,170.5143,170.6301,7487.9475
2017-07-05 14:05:00,191.46,191.66,191.06,191.21,10189.76305262078,170.639,170.8173,170.2825,170.4162,10189.7631
2017-07-05 14:10:00,191.21,191.3,191.12,191.22,5464.150169248128,170.4162,170.4964,170.336,170.4251,5464.1502
2017-07-05 14:15:00,191.16,191.25,191.12,191.12,3077.2386911478097,170.3717,170.4519,170.336,170.336,3077.2387
2017-07-05 14:20:00,191.12,191.39,191.05,191.39,4319.417376141142,170.336,170.5767,170.2736,170.5767,4319.4174
2017-07-05 14:25:00,191.37,191.61,191.37,191.61,3163.4013744999484,170.5588,170.7727,170.5588,170.7727,3163.4014
2017-07-05 14:30:00,191.6,191.65,191.54,191.57,4514.309159913837,170.7638,170.8084,170.7103,170.7371,4514.3092
2017-07-05 14:35:00,191.53,191.79,191.49,191.71,20383.629090163093,170.7014,170.9332,170.6658,170.8619,20383.6291
2017-07-05 14:40:00,191.72,191.78,191.64,191.68,5021.027797722843,170.8708,170.9242,170.7995,170.8351,5021.0278
2017-07-05 14:45:00,191.68,191.81,191.58,191.63,9192.737716688893,170.8351,170.951,170.746,170.7906,9192.7377
2017-07-05 14:50:00,191.63,191.8,191.63,191.7,7063.288542414606,170.7906,170.9421,170.7906,170.8529,7063.2885
2017-07-05 14:55:00,191.71,191.71,191.41,191.41,7123.80757000718,170.8619,170.8619,170.5945,170.5945,7123.8076
2017-07-05 15:00:00,191.47,191.6,191.43,191.48,13088.52189968202,170.648,170.7638,170.6123,170.6569,13088.5219
2017-07-05 15:05:00,191.47,191.58,191.45,191.51,6052.928505487742,170.648,170.746,170.6301,170.6836,6052.9285
2017-07-05 15:10:00,191.5,191.57,191.4,191.57,5360.549799979485,170.6747,170.7371,170.5856,170.7371,5360.5498
2017-07-05 15:15:00,191.59,191.67,191.58,191.62,6422.197148425479,170.7549,170.8262,170.746,170.7816,6422.1971
2017-07-05 15:20:00,191.64,191.79,191.63,191.69,11552.97979279926,170.7995,170.9332,170.7906,170.844,11552.9798
2017-07-05 15:25:00,191.69,191.85,191.69,191.71,9543.54292747974,170.844,170.9866,170.844,170.8619,9543.5429
2017-07-05 15:30:00,191.75,191.95,191.69,191.95,16379.115806749409,170.8975,171.0758,170.844,171.0758,16379.1158
2017-07-05 15:35:00,191.94,192.1,191.93,192.1,19956.91865832393,171.0668,171.2095,171.0579,171.2095,19956.9187
2017-07-05 15:40:00,192.1,192.21,191.98,192.07,22451.53349061442,171.2095,171.3075,171.1025,171.1827,22451.5335
2017-07-05 15:45:00,192.1,192.32,192.03,192.03,26607.85721612473,171.2095,171.4055,171.1471,171.1471,26607.8572
2017-07-05 15:50:00,192.0,192.03,191.9,191.91,25867.26843778849,171.1203,171.1471,171.0312,171.0401,25867.2684
2017-07-05 15:55:00,191.93,192.14,191.83,192.04,88345.47133039286,171.0579,171.2451,170.9688,171.156,88345.4713
2017-07-06 09:30:00,191.45,191.62,190.5,191.09,19529.182480254385,170.6301,170.7816,169.7834,170.3093,19529.1825
2017-07-06 09:35:00,191.29,191.72,191.16,191.16,18508.564981023694,170.4875,170.8708,170.3717,170.3717,18508.565
2017-07-06 09:40:00,191.09,191.31,190.59,191.08,10720.073853728589,170.3093,170.5054,169.8637,170.3004,10720.0739
2017-07-06 09:45:00,190.94,191.08,190.66,190.78,11565.288747563853,170.1756,170.3004,169.926,170.033,11565.2887
2017-07-06 09:50:00,190.78,191.15,190.65,190.91,9846.138065442608,170.033,170.3628,169.9171,170.1489,9846.1381
2017-07-06 09:55:00,190.87,191.08,190.63,191.08,6729.92101754026,170.1132,170.3004,169.8993,170.3004,6729.921
2017-07-06 10:00:00,191.1,191.1,190.33,190.38,9467.63770643143,170.3182,170.3182,169.6319,169.6765,9467.6377
2017-07-06 10:05:00,190.42,190.47,190.12,190.32,6687.865422094574,169.7121,169.7567,169.4448,169.623,6687.8654
2017-07-06 10:10:00,190.34,190.38,190.08,190.12,9527.13098779362,169.6408,169.6765,169.4091,169.4448,9527.131
2017-07-06 10:15:00,190.21,190.61,190.21,190.58,19515.84777925941,169.525,169.8815,169.525,169.8547,19515.8478
2017-07-06 10:20:00,190.51,190.57,190.31,190.37,9310.698533182893,169.7924,169.8458,169.6141,169.6676,9310.6985
2017-07-06 10:25:00,190.36,190.55,190.21,190.35,10886.244743050567,169.6587,169.828,169.525,169.6498,10886.2447
2017-07-06 10:30:00,190.26,190.56,190.26,190.37,11696.584265052825,169.5695,169.8369,169.5695,169.6676,11696.5843
2017-07-06 10:35:00,190.36,190.48,190.31,190.44,11291.414504051698,169.6587,169.7656,169.6141,169.73,11291.4145
2017-07-06 10:40:00,190.38,190.42,190.21,190.25,10931.377577187402,169.6765,169.7121,169.525,169.5606,10931.3776
2017-07-06 10:45:00,190.26,190.48,190.17,190.32,7993.640373371628,169.5695,169.7656,169.4893,169.623,7993.6404
2017-07-06 10:50:00,190.34,190.38,190.3,190.36,3330.598010052313,169.6408,169.6765,169.6052,169.6587,3330.598
2017-07-06 10:55:00,190.36,190.39,190.31,190.32,7624.371730433891,169.6587,169.6854,169.6141,169.623,7624.3717
2017-07-06 11:00:00,190.4,190.41,190.12,190.12,16142.168427531027,169.6943,169.7032,169.4448,169.4448,16142.1684
2017-07-06 11:05:00,190.12,190.26,190.1,190.16,4133.757308441891,169.4448,169.5695,169.4269,169.4804,4133.7573
2017-07-06 11:10:00,190.21,190.3,190.21,190.25,1128.3208534208636,169.525,169.6052,169.525,169.5606,1128.3209
2017-07-06 11:15:00,190.29,190.33,190.11,190.24,6895.066160631859,169.5963,169.6319,169.4359,169.5517,6895.0662
2017-07-06 11:20:00,190.22,190.32,190.1,190.15,3450.6103190070776,169.5339,169.623,169.4269,169.4715,3450.6103
2017-07-06 11:25:00,190.17,190.49,190.17,190.21,18761.9242999282,169.4893,169.7745,169.4893,169.525,18761.9243
2017-07-06 11:30:00,190.28,190.47,190.24,190.37,6057.031490409273,169.5874,169.7567,169.5517,169.6676,6057.0315
2017-07-06 11:35:00,190.4,190.51,190.3,190.3,9715.868294184018,169.6943,169.7924,169.6052,169.6052,9715.8683
2017-07-06 11:40:00,190.35,190.38,190.24,190.31,4977.946456046774,169.6498,169.6765,169.5517,169.6141,4977.9465
2017-07-06 11:45:00,190.39,190.48,190.32,190.4,5170.786747358703,169.6854,169.7656,169.623,169.6943,5170.7867
2017-07-06 11:50:00,190.4,190.58,190.4,190.52,8290.0810339522,169.6943,169.8547,169.6943,169.8013,8290.081
2017-07-06 11:55:00,190.48,190.49,190.34,190.49,4056.826341163196,169.7656,169.7745,169.6408,169.7745,4056.8263
2017-07-06 12:00:00,190.49,190.7,190.35,190.35,13642.424864088624,169.7745,169.9617,169.6498,169.6498,13642.4249
2017-07-06 12:05:00,190.37,190.4,190.22,190.27,3325.4692789004,169.6676,169.6943,169.5339,169.5785,3325.4693
2017-07-06 12:10:00,190.33,190.36,190.27,190.28,3897.8356754538927,169.6319,169.6587,169.5785,169.5874,3897.8357
2017-07-06 12:15:00,190.25,190.39,190.23,190.34,5472.356139091188,169.5606,169.6854,169.5428,169.6408,5472.3561
2017-07-06 12:20:00,190.34,190.34,190.18,190.25,2673.0946763770644,169.6408,169.6408,169.4982,169.5606,2673.0947
2017-07-06 12:25:00,190.19,190.21,190.07,190.17,4101.95917530003,169.5072,169.525,169.4002,169.4893,4101.9592
2017-07-06 12:30:00,190.17,190.25,190.17,190.24,6220.125141040106,169.4893,169.5606,169.4893,169.5517,6220.1251
2017-07-06 12:35:00,190.25,190.38,190.23,190.3,6050.877013026977,169.5606,169.6765,169.5428,169.6052,6050.877
2017-07-06 12:40:00,190.33,190.42,190.29,190.38,2383.83423940917,169.6319,169.7121,169.5963,169.6765,2383.8342
2017-07-06 12:45:00,190.37,190.39,190.33,190.38,4837.419222484357,169.6676,169.6854,169.6319,169.6765,4837.4192
2017-07-06 12:50:00,190.35,190.62,190.33,190.62,11521.1816596574,169.6498,169.8904,169.6319,169.8904,11521.1817
2017-07-06 12:55:00,190.54,190.74,190.51,190.74,11680.172325366704,169.8191,169.9973,169.7924,169.9973,11680.1723
2017-07-06 13:00:00,190.72,190.84,190.66,190.75,10449.27684890758,169.9795,170.0865,169.926,170.0063,10449.2768
2017-07-06 13:05:00,190.75,190.84,190.63,190.77,7914.657913632167,170.0063,170.0865,169.8993,170.0241,7914.6579
2017-07-06 13:10:00,190.71,190.71,190.57,190.65,4756.385270284131,169.9706,169.9706,169.8458,169.9171,4756.3853
2017-07-06 13:15:00,190.65,190.77,190.58,190.72,3692.686429377372,169.9171,170.0241,169.8547,169.9795,3692.6864
2017-07-06 13:20:00,190.68,190.7,190.68,190.69,718.0223612678224,169.9439,169.9617,169.9439,169.9528,718.0224
2017-07-06 13:25:00,190.65,190.73,190.54,190.56,4254.795363627039,169.9171,169.9884,169.8191,169.8369,4254.7954
2017-07-06 13:30:00,190.54,190.62,190.48,190.49,6223.202379731254,169.8191,169.8904,169.7656,169.7745,6223.2024
2017-07-06 13:35:00,190.47,190.63,190.45,190.53,8189.557903374704,169.7567,169.8993,169.7389,169.8102,8189.5579
2017-07-06 13:40:00,190.51,190.52,190.39,190.45,6877.628474715355,169.7924,169.8013,169.6854,169.7389,6877.6285
2017-07-06 13:45:00,190.41,190.48,190.31,190.31,8000.820596984306,169.7032,169.7656,169.6141,169.6141,8000.8206
2017-07-06 13:50:00,190.4,190.45,190.35,190.44,4751.256539132219,169.6943,169.7389,169.6498,169.73,4751.2565
2017-07-06 13:55:00,190.38,190.43,190.34,190.39,3553.1849420453377,169.6765,169.7211,169.6408,169.6854,3553.1849
2017-07-06 14:00:00,190.41,190.48,190.37,190.4,5108.216227305365,169.7032,169.7656,169.6676,169.6943,5108.2162
2017-07-06 14:05:00,190.4,190.43,190.33,190.33,3384.962560262591,169.6943,169.7211,169.6319,169.6319,3384.9626
2017-07-06 14:10:00,190.34,190.42,190.29,190.4,8443.942968509591,169.6408,169.7121,169.5963,169.6943,8443.943
2017-07-06 14:15:00,190.38,190.41,190.26,190.34,12869.01220638014,169.6765,169.7032,169.5695,169.6408,12869.0122
2017-07-06 14:20:00,190.36,190.46,190.31,190.46,25923.68448045953,169.6587,169.7478,169.6141,169.7478,25923.6845
2017-07-06 14:25:00,190.46,190.56,190.4,190.51,6154.47738229562,169.7478,169.8369,169.6943,169.7924,6154.4774
2017-07-06 14:30:00,190.51,190.52,190.36,190.46,2839.265565699046,169.7924,169.8013,169.6587,169.7478,2839.2656
2017-07-06 14:35:00,190.39,190.48,190.31,190.48,9529.182480254383,169.6854,169.7656,169.6141,169.7656,9529.1825
2017-07-06 14:40:00,190.49,190.59,190.39,190.53,9257.359729202995,169.7745,169.8637,169.6854,169.8102,9257.3597
2017-07-06 14:45:00,190.53,190.59,190.44,190.55,6782.234075289773,169.8102,169.8637,169.73,169.828,6782.2341
2017-07-06 14:50:00,190.46,190.54,190.37,190.53,8616.268335213868,169.7478,169.8191,169.6676,169.8102,8616.2683
2017-07-06 14:55:00,190.52,190.59,190.41,190.43,7741.306800697507,169.8013,169.8637,169.7032,169.7211,7741.3068
2017-07-06 15:00:00,190.42,190.52,190.35,190.5,20064.622012514104,169.7121,169.8013,169.6498,169.7834,20064.622
2017-07-06 15:05:00,190.45,190.5,190.34,190.48,16243.717304338908,169.7389,169.7834,169.6408,169.7656,16243.7173
2017-07-06 15:10:00,190.44,190.51,190.34,190.4,16882.757205867267,169.73,169.7924,169.6408,169.6943,16882.7572
2017-07-06 15:15:00,190.46,190.51,190.41,190.49,13309.057339214278,169.7478,169.7924,169.7032,169.7745,13309.0573
2017-07-06 15:20:00,190.47,190.53,190.42,190.47,15862.139706636575,169.7567,169.8102,169.7121,169.7567,15862.1397
2017-07-06 15:25:00,190.48,190.5,190.38,190.45,16900.194891783773,169.7656,169.7834,169.6765,169.7389,16900.1949
2017-07-06 15:30:00,190.46,190.59,190.43,190.55,18864.498922966457,169.7478,169.8637,169.7211,169.828,18864.4989
2017-07-06 15:35:00,190.51,190.55,190.18,190.23,41807.36485793415,169.7924,169.828,169.4982,169.5428,41807.3649
2017-07-06 15:40:00,190.27,190.28,189.99,190.11,34093.75320545697,169.5785,169.5874,169.3289,169.4359,34093.7532
2017-07-06 15:45:00,190.14,190.32,190.13,190.28,24246.589393783976,169.4626,169.623,169.4537,169.5874,24246.5894
2017-07-06 15:50:00,190.28,190.54,190.2,190.5,49327.11047286901,169.5874,169.8191,169.5161,169.7834,49327.1105
2017-07-06 15:55:00,190.5,190.6,190.4,190.44,82034.0547748487,169.7834,169.8726,169.6943,169.73,82034.0548
2017-07-07 09:30:00,191.08,191.35,190.49,191.35,12398.194686634526,170.3004,170.541,169.7745,170.541,12398.1947
2017-07-07 09:35:00,191.53,191.91,191.43,191.76,7767.976202687455,170.7014,171.0401,170.6123,170.9064,7767.9762
2017-07-07 09:40:00,191.74,191.82,191.31,191.36,4239.4091701713,170.8886,170.9599,170.5054,170.5499,4239.4092
2017-07-07 09:45:00,191.29,191.44,191.18,191.36,7563.852702841316,170.4875,170.6212,170.3895,170.5499,7563.8527
2017-07-07 09:50:00,191.42,191.45,191.16,191.44,6416.042671043184,170.6034,170.6301,170.3717,170.6212,6416.0427
2017-07-07 09:55:00,191.49,191.49,191.22,191.29,8533.182890552876,170.6658,170.6658,170.4251,170.4875,8533.1829
2017-07-07 10:00:00,191.29,191.38,191.14,191.26,21500.66673504975,170.4875,170.5677,170.3538,170.4608,21500.6667
2017-07-07 10:05:00,191.28,191.67,191.28,191.54,12314.083495743153,170.4786,170.8262,170.4786,170.7103,12314.0835
2017-07-07 10:10:00,191.56,191.79,191.55,191.59,6098.061339624576,170.7282,170.9332,170.7193,170.7549,6098.0613
2017-07-07 10:15:00,191.53,191.75,191.52,191.61,9698.430608267514,170.7014,170.8975,170.6925,170.7727,9698.4306
2017-07-07 10:20:00,191.54,191.76,191.52,191.53,6662.221766335008,170.7103,170.9064,170.6925,170.7014,6662.2218
2017-07-07 10:25:00,191.54,191.72,191.39,191.68,4426.094984100933,170.7103,170.8708,170.5767,170.8351,4426.095
2017-07-07 10:30:00,191.72,191.9,191.68,191.82,8475.74110165145,170.8708,171.0312,170.8351,170.9599,8475.7411
2017-07-07 10:35:00,191.81,192.07,191.78,191.91,10304.646630423633,170.951,171.1827,170.9242,171.0401,10304.6466
2017-07-07 10:40:00,191.91,192.12,191.86,191.87,8239.819468663452,171.0401,171.2273,170.9955,171.0045,8239.8195
2017-07-07 10:45:00,191.87,192.01,191.74,191.75,6876.602728484972,171.0045,171.1292,170.8886,170.8975,6876.6027
2017-07-07 10:50:00,191.84,191.95,191.8,191.93,3590.111806339112,170.9777,171.0758,170.9421,171.0579,3590.1118
2017-07-07 10:55:00,191.95,191.98,191.75,191.81,5573.905015899067,171.0758,171.1025,170.8975,170.951,5573.905
2017-07-07 11:00:00,191.79,191.81,191.62,191.81,6724.792286388347,170.9332,170.951,170.7816,170.951,6724.7923
2017-07-07 11:05:00,191.85,191.98,191.82,191.82,9744.58918863473,170.9866,171.1025,170.9599,170.9599,9744.5892
2017-07-07 11:10:00,191.87,192.03,191.82,191.95,8105.446712483331,171.0045,171.1471,170.9599,171.0758,8105.4467
2017-07-07 11:15:00,191.86,191.94,191.85,191.87,4068.109549697405,170.9955,171.0668,170.9866,171.0045,4068.1095
2017-07-07 11:20:00,191.81,191.99,191.81,191.88,5625.192327418196,170.951,171.1114,170.951,171.0134,5625.1923
2017-07-07 11:25:00,191.85,191.93,191.74,191.88,7232.536670427736,170.9866,171.0579,170.8886,171.0134,7232.5367
2017-07-07 11:30:00,191.88,192.0,191.85,192.0,3897.8356754538927,171.0134,171.1203,170.9866,171.1203,3897.8357
2017-07-07 11:35:00,191.95,192.17,191.95,192.14,6000.61544773823,171.0758,171.2718,171.0758,171.2451,6000.6154
2017-07-07 11:40:00,192.08,192.17,191.98,192.06,5980.100523130577,171.1916,171.2718,171.1025,171.1738,5980.1005
2017-07-07 11:45:00,192.12,192.22,192.12,192.2,3287.516668376244,171.2273,171.3164,171.2273,171.2986,3287.5167
2017-07-07 11:50:00,192.17,192.18,192.07,192.07,6108.3188019284025,171.2718,171.2808,171.1827,171.1827,6108.3188
2017-07-07 11:55:00,192.07,192.27,192.07,192.25,11959.175300030773,171.1827,171.361,171.1827,171.3431,11959.1753
2017-07-07 12:00:00,192.21,192.32,192.2,192.29,2769.514822033029,171.3075,171.4055,171.2986,171.3788,2769.5148
2017-07-07 12:05:00,192.29,192.29,192.0,192.08,5310.288234690737,171.3788,171.3788,171.1203,171.1916,5310.2882
2017-07-07 12:10:00,192.07,192.31,191.93,192.3,6853.010565186172,171.1827,171.3966,171.0579,171.3877,6853.0106
2017-07-07 12:15:00,192.2,192.2,192.11,192.12,2068.930146681711,171.2986,171.2986,171.2184,171.2273,2068.9301
2017-07-07 12:20:00,192.23,192.34,192.16,192.33,11932.505898040825,171.3253,171.4234,171.2629,171.4144,11932.5059
2017-07-07 12:25:00,192.31,192.36,192.26,192.33,8926.043696789415,171.3966,171.4412,171.3521,171.4144,8926.0437
2017-07-07 12:30:00,192.37,192.43,192.29,192.3,4831.264745102061,171.4501,171.5036,171.3788,171.3877,4831.2647
2017-07-07 12:35:00,192.29,192.36,192.28,192.32,5117.447943378808,171.3788,171.4412,171.3699,171.4055,5117.4479
2017-07-07 12:40:00,192.33,192.42,192.32,192.38,3797.3125448763976,171.4144,171.4947,171.4055,171.459,3797.3125
2017-07-07 12:45:00,192.36,192.4,192.31,192.39,6204.738947584367,171.4412,171.4768,171.3966,171.4679,6204.7389
2017-07-07 12:50:00,192.43,192.49,192.4,192.44,4306.082675146169,171.5036,171.557,171.4768,171.5125,4306.0827
2017-07-07 12:55:00,192.38,192.46,192.3,192.33,5783.157246897117,171.459,171.5303,171.3877,171.4144,5783.1572
2017-07-07 13:00:00,192.29,192.44,192.27,192.29,8000.820596984306,171.3788,171.5125,171.361,171.3788,8000.8206
2017-07-07 13:05:00,192.26,192.3,192.14,192.2,4944.096830444148,171.3521,171.3877,171.2451,171.2986,4944.0968
2017-07-07 13:10:00,192.2,192.23,192.05,192.05,6144.219919991794,171.2986,171.3253,171.1649,171.1649,6144.2199
2017-07-07 13:15:00,192.08,192.26,192.08,192.25,4797.415119499436,171.1916,171.3521,171.1916,171.3431,4797.4151
2017-07-07 13:20:00,192.23,192.28,192.19,192.19,5274.387116627347,171.3253,171.3699,171.2897,171.2897,5274.3871
2017-07-07 13:25:00,192.17,192.19,192.07,192.19,4703.046466304236,171.2718,171.2897,171.1827,171.2897,4703.0465
2017-07-07 13:30:00,192.14,192.17,192.06,192.07,3307.005846753513,171.2451,171.2718,171.1738,171.1827,3307.0058
2017-07-07 13:35:00,192.09,192.13,192.01,192.04,4221.971484254796,171.2005,171.2362,171.1292,171.156,4221.9715
2017-07-07 13:40:00,192.02,192.1,192.01,192.01,3893.732690532362,171.1381,171.2095,171.1292,171.1292,3893.7327
2017-07-07 13:45:00,191.98,191.99,191.83,191.89,3969.637911580675,171.1025,171.1114,170.9688,171.0223,3969.6379
2017-07-07 13:50:00,191.84,191.97,191.8,191.97,4072.212534618935,170.9777,171.0936,170.9421,171.0936,4072.2125
2017-07-07 13:55:00,192.01,192.03,191.84,191.97,7096.11242178685,171.1292,171.1471,170.9777,171.0936,7096.1124
2017-07-07 14:00:00,191.99,192.06,191.98,191.99,6511.437070468765,171.1114,171.1738,171.1025,171.1114,6511.4371
2017-07-07 14:05:00,192.0,192.05,191.94,191.95,3374.705097958765,171.1203,171.1649,171.0668,171.0758,3374.7051
2017-07-07 14:10:00,191.98,192.04,191.95,192.04,4533.798338291107,171.1025,171.156,171.0758,171.156,4533.7983
2017-07-07 14:15:00,192.03,192.15,192.03,192.07,4395.322597189455,171.1471,171.254,171.1471,171.1827,4395.3226
2017-07-07 14:20:00,192.07,192.1,191.99,192.01,6094.984100933429,171.1827,171.2095,171.1114,171.1292,6094.9841
2017-07-07 14:25:00,192.01,192.04,191.93,191.97,5539.029644066058,171.1292,171.156,171.0579,171.0936,5539.0296
2017-07-07 14:30:00,191.96,192.03,191.95,191.96,3097.753615755462,171.0847,171.1471,171.0758,171.0847,3097.7536
2017-07-07 14:35:00,192.02,192.02,191.88,191.88,3476.2539747666424,171.1381,171.1381,171.0134,171.0134,3476.254
2017-07-07 14:40:00,191.88,192.14,191.88,192.14,16144.219919991794,171.0134,171.2451,171.0134,171.2451,16144.2199
2017-07-07 14:45:00,192.16,192.21,192.09,192.18,5585.188224433275,171.2629,171.3075,171.2005,171.2808,5585.1882
2017-07-07 14:50:00,192.22,192.36,192.22,192.36,3692.686429377372,171.3164,171.4412,171.3164,171.4412,3692.6864
2017-07-07 14:55:00,192.28,192.44,192.28,192.29,6493.999384552261,171.3699,171.5125,171.3699,171.3788,6493.9994
2017-07-07 15:00:00,192.25,192.42,192.25,192.34,7598.728074674325,171.3431,171.4947,171.3431,171.4234,7598.7281
2017-07-07 15:05:00,192.26,192.4,192.25,192.4,5818.032618730126,171.3521,171.4768,171.3431,171.4768,5818.0326
2017-07-07 15:10:00,192.38,192.38,192.17,192.19,5436.455021027798,171.459,171.459,171.2718,171.2897,5436.455
2017-07-07 15:15:00,192.23,192.36,192.23,192.3,5715.457995691866,171.3253,171.4412,171.3253,171.3877,5715.458
2017-07-07 15:20:00,192.3,192.4,192.19,192.39,5824.187096112421,171.3877,171.4768,171.2897,171.4679,5824.1871
2017-07-07 15:25:00,192.37,192.38,192.31,192.38,6051.902759257359,171.4501,171.459,171.3966,171.459,6051.9028
2017-07-07 15:30:00,192.39,192.46,192.39,192.46,5396.450918042876,171.4679,171.5303,171.4679,171.5303,5396.4509
2017-07-07 15:35:00,192.47,192.5,192.3,192.4,13064.929736383216,171.5392,171.566,171.3877,171.4768,13064.9297
2017-07-07 15:40:00,192.38,192.52,192.33,192.38,12888.50138475741,171.459,171.5838,171.4144,171.459,12888.5014
2017-07-07 15:45:00,192.42,192.72,192.4,192.72,29964.098881936607,171.4947,171.762,171.4768,171.762,29964.0989
2017-07-07 15:50:00,192.7,192.71,192.62,192.63,22712.0730331316,171.7442,171.7531,171.6729,171.6818,22712.073
2017-07-07 15:55:00,192.65,192.88,192.6,192.81,100802.1335521592,171.6996,171.9046,171.6551,171.8422,100802.1336
2017-07-10 09:30:00,192.87,193.01,192.36,192.67,26086.778131090367,171.8957,172.0205,171.4412,171.7175,26086.7781
2017-07-10 09:35:00,192.62,193.02,192.47,192.59,15122.57667453072,171.6729,172.0294,171.5392,171.6462,15122.5767
2017-07-10 09:40:00,192.54,192.54,192.27,192.27,8197.763873217766,171.6016,171.6016,171.361,171.361,8197.7639
2017-07-10 09:45:00,192.36,192.42,191.86,191.92,7819.263514206585,171.4412,171.4947,170.9955,171.049,7819.2635
2017-07-10 09:50:00,191.93,192.13,191.73,192.13,6925.838547543338,171.0579,171.2362,170.8797,171.2362,6925.8385
2017-07-10 09:55:00,192.13,192.24,191.93,191.93,5018.976305262078,171.2362,171.3342,171.0579,171.0579,5018.9763
2017-07-10 10:00:00,192.02,192.23,192.0,192.14,10474.920504667143,171.1381,171.3253,171.1203,171.2451,10474.9205
2017-07-10 10:05:00,192.15,192.24,192.09,192.24,9047.08175197456,171.254,171.3342,171.2005,171.3342,9047.0818
2017-07-10 10:10:00,192.27,192.52,192.27,192.39,15228.228536260129,171.361,171.5838,171.361,171.4679,15228.2285
2017-07-10 10:15:00,192.39,192.51,192.39,192.45,6291.927377166889,171.4679,171.5749,171.4679,171.5214,6291.9274
2017-07-10 10:20:00,192.45,192.52,192.36,192.47,7333.059801005231,171.5214,171.5838,171.4412,171.5392,7333.0598
2017-07-10 10:25:00,192.45,192.49,192.32,192.34,5698.020309775361,171.5214,171.557,171.4055,171.4234,5698.0203
2017-07-10 10:30:00,192.34,192.81,192.33,192.64,16157.554620986768,171.4234,171.8422,171.4144,171.6907,16157.5546
2017-07-10 10:35:00,192.67,192.67,192.46,192.55,5632.372551030875,171.7175,171.7175,171.5303,171.6105,5632.3726
2017-07-10 10:40:00,192.44,192.8,192.44,192.67,15945.225151297567,171.5125,171.8333,171.5125,171.7175,15945.2252
2017-07-10 10:45:00,192.66,192.76,192.54,192.75,4757.411016514514,171.7086,171.7977,171.6016,171.7888,4757.411
2017-07-10 10:50:00,192.75,192.78,192.57,192.67,6937.121756077546,171.7888,171.8155,171.6283,171.7175,6937.1218
2017-07-10 10:55:00,192.69,192.84,192.67,192.73,6146.271412452559,171.7353,171.869,171.7175,171.7709,6146.2714
2017-07-10 11:00:00,192.73,192.79,192.63,192.71,12122.268950661606,171.7709,171.8244,171.6818,171.7531,12122.269
2017-07-10 11:05:00,192.81,192.95,192.7,192.81,9867.678736280644,171.8422,171.967,171.7442,171.8422,9867.6787
2017-07-10 11:10:00,192.81,192.9,192.74,192.88,4606.626320648272,171.8422,171.9225,171.7799,171.9046,4606.6263
2017-07-10 11:15:00,192.84,192.84,192.64,192.7,9010.154887680786,171.869,171.869,171.6907,171.7442,9010.1549
2017-07-10 11:20:00,192.68,192.86,192.57,192.84,11978.664478408042,171.7264,171.8868,171.6283,171.869,11978.6645
2017-07-10 11:25:00,192.84,192.97,192.8,192.91,13079.290183608577,171.869,171.9848,171.8333,171.9314,13079.2902
2017-07-10 11:30:00,192.92,192.99,192.85,192.93,4834.34198379321,171.9403,172.0027,171.8779,171.9492,4834.342
2017-07-10 11:35:00,192.99,193.12,192.95,193.11,6129.859472766438,172.0027,172.1185,171.967,172.1096,6129.8595
2017-07-10 11:40:00,193.09,193.12,193.0,193.05,5253.872192019694,172.0918,172.1185,172.0116,172.0561,5253.8722
2017-07-10 11:45:00,192.99,193.02,192.84,192.88,3910.144630218484,172.0027,172.0294,171.869,171.9046,3910.1446
2017-07-10 11:50:00,192.9,192.96,192.83,192.84,3415.734947174069,171.9225,171.9759,171.8601,171.869,3415.7349
2017-07-10 11:55:00,192.84,192.92,192.77,192.81,5001.538619345573,171.869,171.9403,171.8066,171.8422,5001.5386
2017-07-10 12:00:00,192.84,192.85,192.74,192.76,2067.9044004513285,171.869,171.8779,171.7799,171.7977,2067.9044
2017-07-10 12:05:00,192.79,192.84,192.66,192.73,9595.855985229256,171.8244,171.869,171.7086,171.7709,9595.856
2017-07-10 12:10:00,192.7,192.72,192.66,192.68,1750.9488152631038,171.7442,171.762,171.7086,171.7264,1750.9488
2017-07-10 12:15:00,192.7,192.8,192.66,192.73,7859.267617191506,171.7442,171.8333,171.7086,171.7709,7859.2676
2017-07-10 12:20:00,192.74,192.77,192.66,192.77,1776.5924710226689,171.7799,171.8066,171.7086,171.8066,1776.5925
2017-07-10 12:25:00,192.78,192.8,192.56,192.66,6496.050877013026,171.8155,171.8333,171.6194,171.7086,6496.0509
2017-07-10 12:30:00,192.66,192.78,192.66,192.74,3032.105857010976,171.7086,171.8155,171.7086,171.7799,3032.1059
2017-07-10 12:35:00,192.75,192.82,192.71,192.8,3300.851369371217,171.7888,171.8512,171.7531,171.8333,3300.8514
2017-07-10 12:40:00,192.81,192.92,192.78,192.84,6268.335213868088,171.8422,171.9403,171.8155,171.869,6268.3352
2017-07-10 12:45:00,192.82,192.9,192.81,192.89,22626.93609600985,171.8512,171.9225,171.8422,171.9135,22626.9361
2017-07-10 12:50:00,192.88,192.93,192.87,192.88,3273.156221150887,171.9046,171.9492,171.8957,171.9046,3273.1562
2017-07-10 12:55:00,192.88,193.0,192.84,192.88,6709.406092932608,171.9046,172.0116,171.869,171.9046,6709.4061
2017-07-10 13:00:00,192.88,192.88,192.78,192.87,5944.1994050671865,171.9046,171.9046,171.8155,171.8957,5944.1994
2017-07-10 13:05:00,192.89,193.02,192.88,192.95,12064.82716176018,171.9135,172.0294,171.9046,171.967,12064.8272
2017-07-10 13:10:00,192.96,192.98,192.9,192.94,4397.37408965022,171.9759,171.9938,171.9225,171.9581,4397.3741
2017-07-10 13:15:00,192.94,193.03,192.94,192.95,2841.317058159811,171.9581,172.0383,171.9581,171.967,2841.3171
2017-07-10 13:20:00,192.99,193.03,192.92,193.03,15305.159503538824,172.0027,172.0383,171.9403,172.0383,15305.1595
2017-07-10 13:25:00,193.04,193.15,192.98,193.07,8028.515745204636,172.0472,172.1453,171.9938,172.074,8028.5157
2017-07-10 13:30:00,193.07,193.11,193.04,193.04,15185.14719458406,172.074,172.1096,172.0472,172.0472,15185.1472
2017-07-10 13:35:00,193.04,193.18,193.01,193.15,5566.724792286388,172.0472,172.172,172.0205,172.1453,5566.7248
2017-07-10 13:40:00,193.13,193.13,193.01,193.1,12538.721920196942,172.1274,172.1274,172.0205,172.1007,12538.7219
2017-07-10 13:45:00,193.1,193.11,192.94,192.98,7628.474715355421,172.1007,172.1096,171.9581,171.9938,7628.4747
2017-07-10 13:50:00,193.03,193.06,192.94,192.98,8421.376551441173,172.0383,172.0651,171.9581,171.9938,8421.3766
2017-07-10 13:55:00,192.98,193.03,192.91,192.97,14723.561390911887,171.9938,172.0383,171.9314,171.9848,14723.5614
2017-07-10 14:00:00,192.95,193.08,192.86,193.04,12063.801415529795,171.967,172.0829,171.8868,172.0472,12063.8014
2017-07-10 14:05:00,193.02,193.02,192.91,192.95,7550.5180018463425,172.0294,172.0294,171.9314,171.967,7550.518
2017-07-10 14:10:00,192.95,192.99,192.9,192.98,9823.571648374193,171.967,172.0027,171.9225,171.9938,9823.5716
2017-07-10 14:15:00,192.97,192.99,192.82,192.88,7337.162785926761,171.9848,172.0027,171.8512,171.9046,7337.1628
2017-07-10 14:20:00,192.89,192.89,192.66,192.67,10682.12124320443,171.9135,171.9135,171.7086,171.7175,10682.1212
2017-07-10 14:25:00,192.62,192.77,192.62,192.75,9026.566827366907,171.6729,171.8066,171.6729,171.7888,9026.5668
2017-07-10 14:30:00,192.72,192.78,192.65,192.65,7093.0351830957015,171.762,171.8155,171.6996,171.6996,7093.0352
2017-07-10 14:35:00,192.67,192.69,192.57,192.57,7244.845625192327,171.7175,171.7353,171.6283,171.6283,7244.8456
2017-07-10 14:40:00,192.63,192.72,192.63,192.64,4585.085649810237,171.6818,171.762,171.6818,171.6907,4585.0856
2017-07-10 14:45:00,192.64,192.69,192.61,192.62,5227.202790029746,171.6907,171.7353,171.664,171.6729,5227.2028
2017-07-10 14:50:00,192.63,192.74,192.62,192.65,5366.70427736178,171.6818,171.7799,171.6729,171.6996,5366.7043
2017-07-10 14:55:00,192.66,192.69,192.63,192.66,2809.5189250179506,171.7086,171.7353,171.6818,171.7086,2809.5189
2017-07-10 15:00:00,192.66,192.69,192.61,192.69,13416.76069340445,171.7086,171.7353,171.664,171.7353,13416.7607
2017-07-10 15:05:00,192.68,192.68,192.58,192.64,5733.921427838753,171.7264,171.7264,171.6373,171.6907,5733.9214
2017-07-10 15:10:00,192.65,192.75,192.63,192.69,4460.970355933941,171.6996,171.7888,171.6818,171.7353,4460.9704
2017-07-10 15:15:00,192.7,192.7,192.55,192.58,7853.113139809211,171.7442,171.7442,171.6105,171.6373,7853.1131
2017-07-10 15:20:00,192.57,192.62,192.56,192.57,4522.515129756898,171.6283,171.6729,171.6194,171.6283,4522.5151
2017-07-10 15:25:00,192.58,192.65,192.58,192.65,6100.112832085342,171.6373,171.6996,171.6373,171.6996,6100.1128
2017-07-10 15:30:00,192.64,192.71,192.6,192.65,9846.138065442608,171.6907,171.7531,171.6551,171.6996,9846.1381
2017-07-10 15:35:00,192.66,192.76,192.64,192.73,15539.029644066057,171.7086,171.7977,171.6907,171.7709,15539.0296
2017-07-10 15:40:00,192.71,192.81,192.59,192.6,13090.573392142784,171.7531,171.8422,171.6462,171.6551,13090.5734
2017-07-10 15:45:00,192.61,192.62,192.52,192.54,29102.47204841522,171.664,171.6729,171.5838,171.6016,29102.472
2017-07-10 15:50:00,192.53,192.59,192.44,192.48,22188.94245563648,171.5927,171.6462,171.5125,171.5481,22188.9425
2017-07-10 15:55:00,192.48,192.56,192.44,192.49,54644.57893117242,171.5481,171.6194,171.5125,171.557,54644.5789
2017-07-11 09:30:00,192.49,192.84,192.11,192.53,12174.582008411118,171.557,171.869,171.2184,171.5927,12174.582
2017-07-11 09:35:00,192.55,193.03,192.3,193.02,12727.459226587342,171.6105,172.0383,171.3877,172.0294,12727.4592
2017-07-11 09:40:00,192.97,193.12,192.86,193.02,7641.809416350395,171.9848,172.1185,171.8868,172.0294,7641.8094
2017-07-11 09:45:00,193.15,193.18,192.8,192.88,14010.66776079598,172.1453,172.172,171.8333,171.9046,14010.6678
2017-07-11 09:50:00,192.75,192.75,192.45,192.5,5740.075905221048,171.7888,171.7888,171.5214,171.566,5740.0759
2017-07-11 09:55:00,192.51,192.59,192.42,192.58,5519.540465688789,171.5749,171.6462,171.4947,171.6373,5519.5405
2017-07-11 10:00:00,192.53,192.8,192.4,192.55,7748.487024310185,171.5927,171.8333,171.4768,171.6105,7748.487
2017-07-11 10:05:00,192.54,192.74,192.54,192.56,6462.201251410401,171.6016,171.7799,171.6016,171.6194,6462.2013
2017-07-11 10:10:00,192.54,192.54,192.3,192.3,3479.3312134577905,171.6016,171.6016,171.3877,171.3877,3479.3312
2017-07-11 10:15:00,192.34,192.58,192.33,192.48,8397.784388142372,171.4234,171.6373,171.4144,171.5481,8397.7844
2017-07-11 10:20:00,192.48,192.48,192.22,192.28,2154.067083803467,171.5481,171.5481,171.3164,171.3699,2154.0671
2017-07-11 10:25:00,192.26,192.36,192.12,192.18,17454.09785619038,171.3521,171.4412,171.2273,171.2808,17454.0979
2017-07-11 10:30:00,192.2,192.36,192.15,192.23,5641.604267104318,171.2986,171.4412,171.254,171.3253,5641.6043
2017-07-11 10:35:00,192.23,192.32,192.18,192.2,5744.178890142579,171.3253,171.4055,171.2808,171.2986,5744.1789
2017-07-11 10:40:00,192.19,192.21,192.02,192.11,7138.168017232536,171.2897,171.3075,171.1381,171.2184,7138.168
2017-07-11 10:45:00,192.11,192.28,192.06,192.28,6359.626628372141,171.2184,171.3699,171.1738,171.3699,6359.6266
2017-07-11 10:50:00,192.23,192.38,192.22,192.3,7405.887783362396,171.3253,171.459,171.3164,171.3877,7405.8878
2017-07-11 10:55:00,192.28,192.47,192.25,192.27,6338.085957534106,171.3699,171.5392,171.3431,171.361,6338.086
2017-07-11 11:00:00,192.28,192.5,192.2,192.5,6053.954251718124,171.3699,171.566,171.2986,171.566,6053.9543
2017-07-11 11:05:00,192.55,192.55,192.38,192.38,3885.526720689301,171.6105,171.6105,171.459,171.459,3885.5267
2017-07-11 11:10:00,192.36,192.36,192.15,192.24,6393.476253974766,171.4412,171.4412,171.254,171.3342,6393.4763
2017-07-11 11:15:00,192.22,192.23,192.01,192.07,2782.8495230280027,171.3164,171.3253,171.1292,171.1827,2782.8495
2017-07-11 11:20:00,192.07,192.15,191.76,191.83,12142.78387526926,171.1827,171.254,170.9064,170.9688,12142.7839
2017-07-11 11:25:00,191.83,191.86,191.48,191.63,13165.452866960712,170.9688,170.9955,170.6569,170.7906,13165.4529
2017-07-11 11:30:00,191.72,191.84,191.65,191.83,17622.320237973126,170.8708,170.9777,170.8084,170.9688,17622.3202
2017-07-11 11:35:00,191.81,192.03,191.77,191.93,12970.56108318802,170.951,171.1471,170.9153,171.0579,12970.5611
2017-07-11 11:40:00,191.9,192.02,191.86,191.88,3449.584572776695,171.0312,171.1381,170.9955,171.0134,3449.5846
2017-07-11 11:45:00,191.91,192.06,191.9,192.0,3782.952097651041,171.0401,171.1738,171.0312,171.1203,3782.9521
2017-07-11 11:50:00,192.01,192.09,191.98,192.06,6599.65124628167,171.1292,171.2005,171.1025,171.1738,6599.6512
2017-07-11 11:55:00,192.07,192.07,191.76,191.81,4933.839368140322,171.1827,171.1827,170.9064,170.951,4933.8394
2017-07-11 12:00:00,191.85,191.86,191.63,191.63,5333.880397989537,170.9866,170.9955,170.7906,170.7906,5333.8804
2017-07-11 12:05:00,191.59,191.61,191.3,191.39,5239.511744794338,170.7549,170.7727,170.4964,170.5767,5239.5117
2017-07-11 12:10:00,191.44,191.49,191.37,191.49,3871.166273463945,170.6212,170.6658,170.5588,170.6658,3871.1663
2017-07-11 12:15:00,191.51,191.57,191.42,191.57,6552.46691968407,170.6836,170.7371,170.6034,170.7371,6552.4669
2017-07-11 12:20:00,191.55,191.66,191.49,191.55,4105.036413991178,170.7193,170.8173,170.6658,170.7193,4105.0364
2017-07-11 12:25:00,191.51,191.58,191.4,191.58,4332.752077136116,170.6836,170.746,170.5856,170.746,4332.7521
2017-07-11 12:30:00,191.49,191.59,191.39,191.39,2315.1092419735355,170.6658,170.7549,170.5767,170.5767,2315.1092
2017-07-11 12:35:00,191.39,191.54,191.39,191.54,4206.585290799057,170.5767,170.7103,170.5767,170.7103,4206.5853
2017-07-11 12:40:00,191.59,191.74,191.54,191.74,3078.2644373781927,170.7549,170.8886,170.7103,170.8886,3078.2644
2017-07-11 12:45:00,191.77,191.8,191.7,191.77,3086.470407221253,170.9153,170.9421,170.8529,170.9153,3086.4704
2017-07-11 12:50:00,191.84,192.02,191.84,191.99,3263.924505077444,170.9777,171.1381,170.9777,171.1114,3263.9245
2017-07-11 12:55:00,192.02,192.02,191.71,191.81,8013.129551748897,171.1381,171.1381,170.8619,170.951,8013.1296
2017-07-11 13:00:00,191.78,191.81,191.58,191.62,4227.100215406708,170.9242,170.951,170.746,170.7816,4227.1002
2017-07-11 13:05:00,191.61,191.65,191.41,191.41,4003.487537183301,170.7727,170.8084,170.5945,170.5945,4003.4875
2017-07-11 13:10:00,191.46,191.53,191.42,191.49,4611.755051800184,170.639,170.7014,170.6034,170.6658,4611.7551
2017-07-11 13:15:00,191.47,191.67,191.47,191.67,4416.8632680274895,170.648,170.8262,170.648,170.8262,4416.8633
2017-07-11 13:20:00,191.66,191.68,191.61,191.66,2152.0155913427016,170.8173,170.8351,170.7727,170.8173,2152.0156
2017-07-11 13:25:00,191.63,191.63,191.5,191.57,2974.6640681095496,170.7906,170.7906,170.6747,170.7371,2974.6641
2017-07-11 13:30:00,191.54,191.54,191.4,191.4,3060.826751461688,170.7103,170.7103,170.5856,170.5856,3060.8268
2017-07-11 13:35:00,191.43,191.48,191.34,191.34,4809.724074264027,170.6123,170.6569,170.5321,170.5321,4809.7241
2017-07-11 13:40:00,191.36,191.54,191.29,191.54,11126.269360960096,170.5499,170.7103,170.4875,170.7103,11126.2694
2017-07-11 13:45:00,191.48,191.54,191.4,191.46,5438.506513488563,170.6569,170.7103,170.5856,170.639,5438.5065
2017-07-11 13:50:00,191.52,191.54,191.37,191.51,4074.2640270797,170.6925,170.7103,170.5588,170.6836,4074.264
2017-07-11 13:55:00,191.54,191.57,191.48,191.48,7521.79710739563,170.7103,170.7371,170.6569,170.6569,7521.7971
2017-07-11 14:00:00,191.51,191.61,191.49,191.57,9887.167914657914,170.6836,170.7727,170.6658,170.7371,9887.1679
2017-07-11 14:05:00,191.54,191.64,191.51,191.56,6604.779977433583,170.7103,170.7995,170.6836,170.7282,6604.78
2017-07-11 14:10:00,191.54,191.63,191.42,191.42,6110.370294389168,170.7103,170.7906,170.6034,170.6034,6110.3703
2017-07-11 14:15:00,191.45,191.45,191.29,191.34,7591.547851061647,170.6301,170.6301,170.4875,170.5321,7591.5479
2017-07-11 14:20:00,191.34,191.49,191.29,191.45,12525.387219201968,170.5321,170.6658,170.4875,170.6301,12525.3872
2017-07-11 14:25:00,191.36,191.44,191.28,191.35,8192.635142065852,170.5499,170.6212,170.4786,170.541,8192.6351
2017-07-11 14:30:00,191.34,191.45,191.34,191.41,5777.002769514822,170.5321,170.6301,170.5321,170.5945,5777.0028
2017-07-11 14:35:00,191.42,191.57,191.38,191.57,7492.050466714534,170.6034,170.7371,170.5677,170.7371,7492.0505
2017-07-11 14:40:00,191.6,191.76,191.6,191.68,4543.03005436455,170.7638,170.9064,170.7638,170.8351,4543.0301
2017-07-11 14:45:00,191.65,191.66,191.45,191.51,5687.762847471536,170.8084,170.8173,170.6301,170.6836,5687.7628
2017-07-11 14:50:00,191.48,191.54,191.34,191.45,11959.175300030773,170.6569,170.7103,170.5321,170.6301,11959.1753
2017-07-11 14:55:00,191.46,191.53,191.37,191.37,10445.173863986049,170.639,170.7014,170.5588,170.5588,10445.1739
2017-07-11 15:00:00,191.42,191.59,191.42,191.51,21617.601805313363,170.6034,170.7549,170.6034,170.6836,21617.6018
2017-07-11 15:05:00,191.58,191.68,191.55,191.57,9656.375012821827,170.746,170.8351,170.7193,170.7371,9656.375
2017-07-11 15:10:00,191.61,191.65,191.52,191.65,11398.092112011487,170.7727,170.8084,170.6925,170.8084,11398.0921
2017-07-11 15:15:00,191.68,191.73,191.66,191.68,3304.954354292748,170.8351,170.8797,170.8173,170.8351,3304.9544
2017-07-11 15:20:00,191.66,191.71,191.64,191.67,4732.793106985331,170.8173,170.8619,170.7995,170.8262,4732.7931
2017-07-11 15:25:00,191.69,191.72,191.65,191.65,7664.375833418811,170.844,170.8708,170.8084,170.8084,7664.3758
2017-07-11 15:30:00,191.68,192.04,191.68,192.03,11995.076418094162,170.8351,171.156,170.8351,171.1471,11995.0764
2017-07-11 15:35:00,192.03,192.07,191.82,191.83,23083.393168530103,171.1471,171.1827,170.9599,170.9688,23083.3932
2017-07-11 15:40:00,191.81,191.82,191.62,191.64,15357.472561288336,170.951,170.9599,170.7816,170.7995,15357.4726
2017-07-11 15:45:00,191.62,191.64,191.5,191.51,26378.090060519025,170.7816,170.7995,170.6747,170.6836,26378.0901
2017-07-11 15:50:00,191.51,191.51,191.43,191.43,30343.62498717817,170.6836,170.6836,170.6123,170.6123,30343.625
2017-07-11 15:55:00,191.45,191.62,191.39,191.48,63699.86665299005,170.6301,170.7816,170.5767,170.6569,63699.8667
2017-07-12 09:30:00,192.52,192.94,191.85,192.13,9915.888809108626,171.5838,171.9581,170.9866,171.2362,9915.8888
2017-07-12 09:35:00,192.46,192.73,192.37,192.46,8211.09857421274,171.5303,171.7709,171.4501,171.5303,8211.0986
2017-07-12 09:40:00,192.52,192.91,192.37,192.65,9841.009334290697,171.5838,171.9314,171.4501,171.6996,9841.0093
2017-07-12 09:45:00,192.6,192.63,192.36,192.5,13855.780080008206,171.6551,171.6818,171.4412,171.566,13855.7801
2017-07-12 09:50:00,192.58,192.82,192.51,192.76,9660.477997743355,171.6373,171.8512,171.5749,171.7977,9660.478
2017-07-12 09:55:00,192.76,192.87,192.68,192.84,12210.48312647451,171.7977,171.8957,171.7264,171.869,12210.4831
2017-07-12 10:00:00,192.84,192.97,192.69,192.87,10572.366396553492,171.869,171.9848,171.7353,171.8957,10572.3664
2017-07-12 10:05:00,192.81,193.0,192.66,192.69,9662.529490204122,171.8422,172.0116,171.7086,171.7353,9662.5295
2017-07-12 10:10:00,192.67,192.9,192.46,192.78,20152.836188327008,171.7175,171.9225,171.5303,171.8155,20152.8362
2017-07-12 10:15:00,192.83,192.84,192.64,192.75,8466.509385578007,171.8601,171.869,171.6907,171.7888,8466.5094
2017-07-12 10:20:00,192.82,192.86,192.57,192.68,12204.328649092216,171.8512,171.8868,171.6283,171.7264,12204.3286
2017-07-12 10:25:00,192.68,192.96,192.52,192.9,10360.036926864292,171.7264,171.9759,171.5838,171.9225,10360.0369
2017-07-12 10:30:00,192.9,193.01,192.61,192.64,9257.359729202995,171.9225,172.0205,171.664,171.6907,9257.3597
2017-07-12 10:35:00,192.64,192.9,192.64,192.76,7386.398604985126,171.6907,171.9225,171.6907,171.7977,7386.3986
2017-07-12 10:40:00,192.82,193.08,192.82,193.08,4708.175197456149,171.8512,172.0829,171.8512,172.0829,4708.1752
2017-07-12 10:45:00,193.09,193.26,193.09,193.24,3781.926351420658,172.0918,172.2433,172.0918,172.2255,3781.9264
2017-07-12 10:50:00,193.3,193.35,193.22,193.35,4850.753923479331,172.279,172.3235,172.2077,172.3235,4850.7539
2017-07-12 10:55:00,193.37,193.46,193.3,193.46,3865.011796081649,172.3413,172.4216,172.279,172.4216,3865.0118
2017-07-12 11:00:00,193.36,193.75,193.35,193.75,7796.697097138168,172.3324,172.68,172.3235,172.68,7796.6971
2017-07-12 11:05:00,193.73,193.94,193.7,193.84,5026.156528874756,172.6622,172.8494,172.6355,172.7602,5026.1565
2017-07-12 11:10:00,193.86,193.89,193.56,193.62,14097.8561903785,172.7781,172.8048,172.5107,172.5642,14097.8562
2017-07-12 11:15:00,193.62,194.05,193.62,194.02,21413.478305467223,172.5642,172.9474,172.5642,172.9207,21413.4783
2017-07-12 11:20:00,194.0,194.21,193.99,194.21,10396.963791158068,172.9028,173.09,172.8939,173.09,10396.9638
2017-07-12 11:25:00,194.22,194.24,193.85,193.89,7813.109036824289,173.0989,173.1167,172.7691,172.8048,7813.109
2017-07-12 11:30:00,193.88,193.89,193.56,193.56,10175.402605395424,172.7959,172.8048,172.5107,172.5107,10175.4026
2017-07-12 11:35:00,193.6,193.69,193.57,193.59,5634.42404349164,172.5463,172.6265,172.5196,172.5374,5634.424
2017-07-12 11:40:00,193.62,193.74,193.6,193.69,5220.022566417068,172.5642,172.6711,172.5463,172.6265,5220.0226
2017-07-12 11:45:00,193.77,193.77,193.66,193.69,4028.105446712483,172.6978,172.6978,172.5998,172.6265,4028.1054
2017-07-12 11:50:00,193.68,193.68,193.36,193.36,3795.261052415632,172.6176,172.6176,172.3324,172.3324,3795.2611
2017-07-12 11:55:00,193.34,193.45,193.31,193.45,2856.70325161555,172.3146,172.4126,172.2879,172.4126,2856.7033
2017-07-12 12:00:00,193.44,193.53,193.38,193.51,12892.60436967894,172.4037,172.4839,172.3503,172.4661,12892.6044
2017-07-12 12:05:00,193.51,193.75,193.51,193.61,9179.403015693915,172.4661,172.68,172.4661,172.5552,9179.403
2017-07-12 12:10:00,193.67,193.67,193.41,193.41,4425.069237870551,172.6087,172.6087,172.377,172.377,4425.0692
2017-07-12 12:15:00,193.42,193.44,193.32,193.35,5148.220330290286,172.3859,172.4037,172.2968,172.3235,5148.2203
2017-07-12 12:20:00,193.4,193.4,193.25,193.33,17598.728074674324,172.3681,172.3681,172.2344,172.3057,17598.7281
2017-07-12 12:25:00,193.38,193.4,193.28,193.36,3044.4148117755667,172.3503,172.3681,172.2611,172.3324,3044.4148
2017-07-12 12:30:00,193.4,193.45,193.33,193.4,2447.4305056928915,172.3681,172.4126,172.3057,172.3681,2447.4305
2017-07-12 12:35:00,193.4,193.46,193.4,193.4,7333.059801005231,172.3681,172.4216,172.3681,172.3681,7333.0598
2017-07-12 12:40:00,193.43,193.43,193.28,193.41,14498.922966458098,172.3948,172.3948,172.2611,172.377,14498.923
2017-07-12 12:45:00,193.42,193.42,193.23,193.23,4347.112524361472,172.3859,172.3859,172.2166,172.2166,4347.1125
2017-07-12 12:50:00,193.23,193.3,193.15,193.15,4636.372961329367,172.2166,172.279,172.1453,172.1453,4636.373
2017-07-12 12:55:00,193.23,193.34,193.21,193.3,2210.4831264745103,172.2166,172.3146,172.1987,172.279,2210.4831
2017-07-12 13:00:00,193.34,193.38,193.26,193.33,2067.9044004513285,172.3146,172.3503,172.2433,172.3057,2067.9044
2017-07-12 13:05:00,193.35,193.39,193.23,193.25,3774.74612780798,172.3235,172.3592,172.2166,172.2344,3774.7461
2017-07-12 13:10:00,193.23,193.34,193.23,193.34,2604.36967894143,172.2166,172.3146,172.2166,172.3146,2604.3697
2017-07-12 13:15:00,193.35,193.35,193.19,193.26,3406.5032311006257,172.3235,172.3235,172.1809,172.2433,3406.5032
2017-07-12 13:20:00,193.23,193.23,193.04,193.04,15504.154272233049,172.2166,172.2166,172.0472,172.0472,15504.1543
2017-07-12 13:25:00,193.04,193.25,193.04,193.24,7103.292645399528,172.0472,172.2344,172.0472,172.2255,7103.2926
2017-07-12 13:30:00,193.19,193.21,193.16,193.2,8338.291106780182,172.1809,172.1987,172.1542,172.1898,8338.2911
2017-07-12 13:35:00,193.21,193.33,193.21,193.25,5889.834854856908,172.1987,172.3057,172.1987,172.2344,5889.8349
2017-07-12 13:40:00,193.29,193.33,193.23,193.3,5225.151297568981,172.27,172.3057,172.2166,172.279,5225.1513
2017-07-12 13:45:00,193.26,193.31,193.18,193.23,7510.513898861422,172.2433,172.2879,172.172,172.2166,7510.5139
2017-07-12 13:50:00,193.2,193.21,193.12,193.16,4340.958046979177,172.1898,172.1987,172.1185,172.1542,4340.958
2017-07-12 13:55:00,193.15,193.15,193.03,193.04,6008.82141758129,172.1453,172.1453,172.0383,172.0472,6008.8214
2017-07-12 14:00:00,193.04,193.22,192.98,193.21,7785.413888603959,172.0472,172.2077,171.9938,172.1987,7785.4139
2017-07-12 14:05:00,193.21,193.23,193.06,193.06,5979.074776900195,172.1987,172.2166,172.0651,172.0651,5979.0748
2017-07-12 14:10:00,193.11,193.15,193.08,193.12,8198.789619448147,172.1096,172.1453,172.0829,172.1185,8198.7896
2017-07-12 14:15:00,193.12,193.17,193.09,193.12,9982.562314083496,172.1185,172.1631,172.0918,172.1185,9982.5623
2017-07-12 14:20:00,193.16,193.36,193.16,193.36,3518.309570212329,172.1542,172.3324,172.1542,172.3324,3518.3096
2017-07-12 14:25:00,193.38,193.51,193.31,193.51,9431.736588368038,172.3503,172.4661,172.2879,172.4661,9431.7366
2017-07-12 14:30:00,193.51,193.62,193.46,193.57,12247.409990768285,172.4661,172.5642,172.4216,172.5196,12247.41
2017-07-12 14:35:00,193.58,193.74,193.56,193.68,11384.757411016511,172.5285,172.6711,172.5107,172.6176,11384.7574
2017-07-12 14:40:00,193.65,193.65,193.44,193.44,5796.491947892091,172.5909,172.5909,172.4037,172.4037,5796.4919
2017-07-12 14:45:00,193.48,193.56,193.27,193.38,9939.480972407426,172.4394,172.5107,172.2522,172.3503,9939.481
2017-07-12 14:50:00,193.3,193.52,193.3,193.48,8746.538106472459,172.279,172.475,172.279,172.4394,8746.5381
2017-07-12 14:55:00,193.48,193.51,193.36,193.36,6164.734844599446,172.4394,172.4661,172.3324,172.3324,6164.7348
2017-07-12 15:00:00,193.39,193.61,193.39,193.57,3895.784182993127,172.3592,172.5552,172.3592,172.5196,3895.7842
2017-07-12 15:05:00,193.62,193.68,193.56,193.68,6570.930351830957,172.5642,172.6176,172.5107,172.6176,6570.9304
2017-07-12 15:10:00,193.68,193.76,193.67,193.72,4102.984921530413,172.6176,172.6889,172.6087,172.6533,4102.9849
2017-07-12 15:15:00,193.76,193.77,193.54,193.54,5996.512462816699,172.6889,172.6978,172.4929,172.4929,5996.5125
2017-07-12 15:20:00,193.52,193.61,193.52,193.53,5623.140834957431,172.475,172.5552,172.475,172.4839,5623.1408
2017-07-12 15:25:00,193.54,193.54,193.34,193.38,7803.877320750846,172.4929,172.4929,172.3146,172.3503,7803.8773
2017-07-12 15:30:00,193.36,193.43,193.11,193.21,11649.399938455226,172.3324,172.3948,172.1096,172.1987,11649.3999
2017-07-12 15:35:00,193.22,193.39,193.22,193.3,8151.605292850549,172.2077,172.3592,172.2077,172.279,8151.6053
2017-07-12 15:40:00,193.26,193.26,193.14,193.19,10750.846240640063,172.2433,172.2433,172.1364,172.1809,10750.8462
2017-07-12 15:45:00,193.17,193.18,193.03,193.1,41652.47717714637,172.1631,172.172,172.0383,172.1007,41652.4772
2017-07-12 15:50:00,193.08,193.13,193.0,193.08,13533.695763668067,172.0829,172.1274,172.0116,172.0829,13533.6958
2017-07-12 15:55:00,193.09,193.26,193.08,193.17,43962.457687968,172.0918,172.2433,172.0829,172.1631,43962.4577
2017-07-13 09:30:00,193.19,193.51,192.89,193.27,6768.8993742948,172.1809,172.4661,171.9135,172.2522,6768.8994
2017-07-13 09:35:00,193.37,193.37,192.54,192.54,4925.633398297261,172.3413,172.3413,171.6016,171.6016,4925.6334
2017-07-13 09:40:00,192.57,192.83,192.54,192.78,5490.819571238076,171.6283,171.8601,171.6016,171.8155,5490.8196
2017-07-13 09:45:00,192.76,193.11,192.74,193.03,6044.722535644682,171.7977,172.1096,171.7799,172.0383,6044.7225
2017-07-13 09:50:00,193.18,193.18,192.73,192.82,3328.546517591548,172.172,172.172,171.7709,171.8512,3328.5465
2017-07-13 09:55:00,192.83,192.83,192.58,192.58,2692.583854754333,171.8601,171.8601,171.6373,171.6373,2692.5839
2017-07-13 10:00:00,192.67,192.73,192.51,192.55,3808.595753410606,171.7175,171.7709,171.5749,171.6105,3808.5958
2017-07-13 10:05:00,192.58,192.84,192.46,192.5,5785.208739357882,171.6373,171.869,171.5303,171.566,5785.2087
2017-07-13 10:10:00,192.49,192.51,192.26,192.48,6975.074366601702,171.557,171.5749,171.3521,171.5481,6975.0744
2017-07-13 10:15:00,192.48,192.5,192.26,192.26,5641.604267104318,171.5481,171.566,171.3521,171.3521,5641.6043
2017-07-13 10:20:00,192.19,192.4,192.15,192.18,4617.90952918248,171.2897,171.4768,171.254,171.2808,4617.9095
2017-07-13 10:25:00,192.16,192.34,192.07,192.24,7077.648989639963,171.2629,171.4234,171.1827,171.3342,7077.649
2017-07-13 10:30:00,192.27,192.43,192.13,192.43,5333.880397989537,171.361,171.5036,171.2362,171.5036,5333.8804
2017-07-13 10:35:00,192.43,192.46,192.1,192.3,4000.410298492153,171.5036,171.5303,171.2095,171.3877,4000.4103
2017-07-13 10:40:00,192.38,192.38,192.12,192.2,9072.725407734126,171.459,171.459,171.2273,171.2986,9072.7254
2017-07-13 10:45:00,192.21,192.25,192.1,192.25,3941.942763360345,171.3075,171.3431,171.2095,171.3431,3941.9428
2017-07-13 10:50:00,192.22,192.31,192.19,192.2,5078.469586624269,171.3164,171.3966,171.2897,171.2986,5078.4696
2017-07-13 10:55:00,192.39,192.51,192.32,192.35,4615.858036721715,171.4679,171.5749,171.4055,171.4323,4615.858
2017-07-13 11:00:00,192.4,192.84,192.4,192.79,8992.717201764282,171.4768,171.869,171.4768,171.8244,8992.7172
2017-07-13 11:05:00,192.81,192.98,192.68,192.92,5141.040106677608,171.8422,171.9938,171.7264,171.9403,5141.0401
2017-07-13 11:10:00,192.88,192.97,192.73,192.88,4817.930044107087,171.9046,171.9848,171.7709,171.9046,4817.93
2017-07-13 11:15:00,192.84,192.86,192.71,192.83,3082.367422299723,171.869,171.8868,171.7531,171.8601,3082.3674
2017-07-13 11:20:00,192.87,192.98,192.75,192.9,2769.514822033029,171.8957,171.9938,171.7888,171.9225,2769.5148
2017-07-13 11:25:00,192.89,193.02,192.85,192.88,4151.194994358396,171.9135,172.0294,171.8779,171.9046,4151.195
2017-07-13 11:30:00,192.97,193.16,192.9,193.06,3799.364037337162,171.9848,172.1542,171.9225,172.0651,3799.364
2017-07-13 11:35:00,193.08,193.18,193.0,193.17,2910.0420555954456,172.0829,172.172,172.0116,172.1631,2910.0421
2017-07-13 11:40:00,193.18,193.23,193.05,193.15,3289.5681608370087,172.172,172.2166,172.0561,172.1453,3289.5682
2017-07-13 11:45:00,193.18,193.25,193.11,193.2,2564.365575956508,172.172,172.2344,172.1096,172.1898,2564.3656
2017-07-13 11:50:00,193.23,193.23,193.1,193.1,1948.9178377269463,172.2166,172.2166,172.1007,172.1007,1948.9178
2017-07-13 11:55:00,193.15,193.16,193.06,193.06,820.5969843060826,172.1453,172.1542,172.0651,172.0651,820.597
2017-07-13 12:00:00,193.05,193.12,192.97,193.12,1234.9984613806544,172.0561,172.1185,171.9848,172.1185,1234.9985
2017-07-13 12:05:00,193.14,193.27,193.14,193.23,3733.716278592676,172.1364,172.2522,172.1364,172.2166,3733.7163
2017-07-13 12:10:00,193.2,193.2,193.08,193.08,2703.8670632885423,172.1898,172.1898,172.0829,172.0829,2703.8671
2017-07-13 12:15:00,193.18,193.23,193.09,193.09,3384.962560262591,172.172,172.2166,172.0918,172.0918,3384.9626
2017-07-13 12:20:00,193.09,193.23,193.09,193.14,3009.539439942558,172.0918,172.2166,172.0918,172.1364,3009.5394
2017-07-13 12:25:00,193.1,193.17,192.99,193.04,3500.871884295825,172.1007,172.1631,172.0027,172.0472,3500.8719
2017-07-13 12:30:00,193.01,193.05,192.91,193.02,3077.2386911478097,172.0205,172.0561,171.9314,172.0294,3077.2387
2017-07-13 12:35:00,193.04,193.09,192.99,193.08,1983.793209559955,172.0472,172.0918,172.0027,172.0829,1983.7932
2017-07-13 12:40:00,193.04,193.07,193.04,193.05,410.2984921530413,172.0472,172.074,172.0472,172.0561,410.2985
2017-07-13 12:45:00,192.98,193.08,192.96,192.97,1846.343214688686,171.9938,172.0829,171.9759,171.9848,1846.3432
2017-07-13 12:50:00,192.99,193.04,192.92,192.93,1641.1939686121652,172.0027,172.0472,171.9403,171.9492,1641.194
2017-07-13 12:55:00,192.91,192.91,192.84,192.84,1436.0447225356447,171.9314,171.9314,171.869,171.869,1436.0447
2017-07-13 13:00:00,192.86,192.92,192.84,192.92,3489.5886757616163,171.8868,171.9403,171.869,171.9403,3489.5887
2017-07-13 13:05:00,192.9,193.02,192.85,192.92,2800.287208944507,171.9225,172.0294,171.8779,171.9403,2800.2872
2017-07-13 13:10:00,192.96,192.98,192.9,192.98,1119.08913734742,171.9759,171.9938,171.9225,171.9938,1119.0891
2017-07-13 13:15:00,192.93,193.03,192.93,193.03,1846.343214688686,171.9492,172.0383,171.9492,172.0383,1846.3432
2017-07-13 13:20:00,193.01,193.01,192.82,192.92,3077.2386911478097,172.0205,172.0205,171.8512,171.9403,3077.2387
2017-07-13 13:25:00,192.93,192.95,192.84,192.85,3169.555851882244,171.9492,171.967,171.869,171.8779,3169.5559
2017-07-13 13:30:00,192.84,192.91,192.83,192.83,2574.6230382603344,171.869,171.9314,171.8601,171.8601,2574.623
2017-07-13 13:35:00,192.83,192.85,192.73,192.76,2923.3767565904195,171.8601,171.8779,171.7709,171.7977,2923.3768
2017-07-13 13:40:00,192.83,192.84,192.76,192.84,2359.216329879988,171.8601,171.869,171.7977,171.869,2359.2163
2017-07-13 13:45:00,192.82,192.82,192.72,192.74,3384.962560262591,171.8512,171.8512,171.762,171.7799,3384.9626
2017-07-13 13:50:00,192.79,192.95,192.78,192.94,5209.765104113242,171.8244,171.967,171.8155,171.9581,5209.7651
2017-07-13 13:55:00,192.92,193.03,192.87,192.93,2528.464457893117,171.9403,172.0383,171.8957,171.9492,2528.4645
2017-07-13 14:00:00,192.88,193.0,192.83,192.84,2154.067083803467,171.9046,172.0116,171.8601,171.869,2154.0671
2017-07-13 14:05:00,192.87,192.87,192.67,192.68,4899.989742537696,171.8957,171.8957,171.7175,171.7264,4899.9897
2017-07-13 14:10:00,192.7,192.79,192.69,192.74,4923.581905836496,171.7442,171.8244,171.7353,171.7799,4923.5819
2017-07-13 14:15:00,192.81,192.86,192.73,192.84,3794.2353061852496,171.8422,171.8868,171.7709,171.869,3794.2353
2017-07-13 14:20:00,192.83,192.83,192.72,192.74,2150.989845112319,171.8601,171.8601,171.762,171.7799,2150.9898
2017-07-13 14:25:00,192.68,192.76,192.59,192.67,4126.577084829213,171.7264,171.7977,171.6462,171.7175,4126.5771
2017-07-13 14:30:00,192.61,192.82,192.61,192.82,4882.552056621192,171.664,171.8512,171.664,171.8512,4882.5521
2017-07-13 14:35:00,192.79,192.85,192.79,192.8,3515.232331521181,171.8244,171.8779,171.8244,171.8333,3515.2323
2017-07-13 14:40:00,192.84,193.08,192.84,193.08,3402.400246179095,171.869,172.0829,171.869,172.0829,3402.4002
2017-07-13 14:45:00,193.05,193.26,192.97,193.2,5605.703149040927,172.0561,172.2433,171.9848,172.1898,5605.7031
2017-07-13 14:50:00,193.12,193.23,193.07,193.22,2969.5353369576364,172.1185,172.2166,172.074,172.2077,2969.5353
2017-07-13 14:55:00,193.18,193.27,193.08,193.17,3812.6987383321366,172.172,172.2522,172.0829,172.1631,3812.6987
2017-07-13 15:00:00,193.18,193.23,193.1,193.13,7272.5407734126575,172.172,172.2166,172.1007,172.1274,7272.5408
2017-07-13 15:05:00,193.14,193.21,193.1,193.12,5173.863986049851,172.1364,172.1987,172.1007,172.1185,5173.864
2017-07-13 15:10:00,193.13,193.23,193.13,193.2,9002.97466406811,172.1274,172.2166,172.1274,172.1898,9002.9747
2017-07-13 15:15:00,193.16,193.23,193.03,193.03,6956.610934454816,172.1542,172.2166,172.0383,172.0383,6956.6109
2017-07-13 15:20:00,193.05,193.15,193.05,193.09,2756.180121038055,172.0561,172.1453,172.0561,172.0918,2756.1801
2017-07-13 15:25:00,193.11,193.16,193.05,193.11,4698.943481382706,172.1096,172.1542,172.0561,172.1096,4698.9435
2017-07-13 15:30:00,193.12,193.17,193.07,193.13,7748.487024310185,172.1185,172.1631,172.074,172.1274,7748.487
2017-07-13 15:35:00,193.12,193.15,193.09,193.1,5688.788593701918,172.1185,172.1453,172.0918,172.1007,5688.7886
2017-07-13 15:40:00,193.1,193.16,193.07,193.11,9752.795158477791,172.1007,172.1542,172.074,172.1096,9752.7952
2017-07-13 15:45:00,193.11,193.2,193.08,193.09,11204.226074469176,172.1096,172.1898,172.0829,172.0918,11204.2261
2017-07-13 15:50:00,193.1,193.14,192.99,193.06,11967.381269873831,172.1007,172.1364,172.0027,172.0651,11967.3813
2017-07-13 15:55:00,193.04,193.08,192.88,192.92,22482.305877525898,172.0472,172.0829,171.9046,171.9403,22482.3059
2017-07-14 09:30:00,193.26,193.41,192.64,192.8,8642.937737203816,172.2433,172.377,171.6907,171.8333,8642.9377
2017-07-14 09:35:00,193.35,193.85,193.35,193.72,4052.7233562416654,172.3235,172.7691,172.3235,172.6533,4052.7234
2017-07-14 09:40:00,193.92,194.01,193.67,193.77,3775.771874038363,172.8315,172.9117,172.6087,172.6978,3775.7719
2017-07-14 09:45:00,193.74,193.9,193.69,193.76,3015.693917324854,172.6711,172.8137,172.6265,172.6889,3015.6939
2017-07-14 09:50:00,193.76,193.97,193.69,193.9,3403.4259924094777,172.6889,172.8761,172.6265,172.8137,3403.426
2017-07-14 09:55:00,193.83,193.97,193.83,193.96,1128.3208534208636,172.7513,172.8761,172.7513,172.8672,1128.3209
2017-07-14 10:00:00,193.84,193.9,193.68,193.84,4824.084521489383,172.7602,172.8137,172.6176,172.7602,4824.0845
2017-07-14 10:05:00,193.89,193.89,193.68,193.89,4139.911785824187,172.8048,172.8048,172.6176,172.8048,4139.9118
2017-07-14 10:10:00,193.88,193.95,193.76,193.88,5662.11919171197,172.7959,172.8583,172.6889,172.7959,5662.1192
2017-07-14 10:15:00,193.83,193.96,193.79,193.96,1743.7685916504256,172.7513,172.8672,172.7157,172.8672,1743.7686
2017-07-14 10:20:00,193.98,194.07,193.94,193.99,4343.009539439942,172.885,172.9652,172.8494,172.8939,4343.0095
2017-07-14 10:25:00,193.99,194.44,193.96,194.44,7983.382911067802,172.8939,173.295,172.8672,173.295,7983.3829
2017-07-14 10:30:00,194.4,194.48,194.3,194.48,2974.6640681095496,173.2593,173.3306,173.1702,173.3306,2974.6641
2017-07-14 10:35:00,194.43,194.43,194.31,194.4,2165.3502923376755,173.2861,173.2861,173.1791,173.2593,2165.3503
2017-07-14 10:40:00,194.36,194.42,194.32,194.41,4615.858036721715,173.2237,173.2772,173.188,173.2682,4615.858
2017-07-14 10:45:00,194.44,194.45,194.26,194.38,2054.5696994563546,173.295,173.3039,173.1346,173.2415,2054.5697
2017-07-14 10:50:00,194.36,194.49,194.35,194.49,4769.719971279105,173.2237,173.3395,173.2148,173.3395,4769.72
2017-07-14 10:55:00,194.51,194.51,194.39,194.48,5763.668068519848,173.3574,173.3574,173.2504,173.3306,5763.6681
2017-07-14 11:00:00,194.4,194.72,194.4,194.72,4210.688275720587,173.2593,173.5445,173.2593,173.5445,4210.6883
2017-07-14 11:05:00,194.74,194.77,194.56,194.59,11210.380551851473,173.5624,173.5891,173.4019,173.4287,11210.3806
2017-07-14 11:10:00,194.59,194.66,194.55,194.64,2002.2566417068413,173.4287,173.4911,173.393,173.4732,2002.2566
2017-07-14 11:15:00,194.64,194.65,194.49,194.54,3751.15396450918,173.4732,173.4821,173.3395,173.3841,3751.154
2017-07-14 11:20:00,194.57,194.58,194.41,194.54,8568.058262385885,173.4108,173.4198,173.2682,173.3841,8568.0583
2017-07-14 11:25:00,194.62,194.68,194.62,194.68,720.0738537285876,173.4554,173.5089,173.4554,173.5089,720.0739
2017-07-14 11:30:00,194.66,194.66,194.49,194.52,2002.2566417068413,173.4911,173.4911,173.3395,173.3663,2002.2566
2017-07-14 11:35:00,194.54,194.57,194.39,194.5,2170.4790234895886,173.3841,173.4108,173.2504,173.3485,2170.479
2017-07-14 11:40:00,194.5,194.73,194.5,194.72,2867.986460149759,173.3485,173.5534,173.3485,173.5445,2867.9865
2017-07-14 11:45:00,194.68,194.76,194.63,194.73,4479.433788080829,173.5089,173.5802,173.4643,173.5534,4479.4338
2017-07-14 11:50:00,194.79,194.79,194.68,194.68,923.171607344343,173.6069,173.6069,173.5089,173.5089,923.1716
2017-07-14 11:55:00,194.74,194.74,194.63,194.68,4102.984921530413,173.5624,173.5624,173.4643,173.5089,4102.9849
2017-07-14 12:00:00,194.67,194.67,194.52,194.53,2465.893937839778,173.5,173.5,173.3663,173.3752,2465.8939
2017-07-14 12:05:00,194.53,194.56,194.48,194.48,1790.9529182480253,173.3752,173.4019,173.3306,173.3306,1790.9529
2017-07-14 12:10:00,194.61,194.65,194.61,194.62,615.447738229562,173.4465,173.4821,173.4465,173.4554,615.4477
2017-07-14 12:15:00,194.58,194.61,194.46,194.51,2388.9629705610832,173.4198,173.4465,173.3128,173.3574,2388.963
2017-07-14 12:20:00,194.52,194.57,194.49,194.57,11691.455533900911,173.3663,173.4108,173.3395,173.4108,11691.4555
2017-07-14 12:25:00,194.56,194.61,194.52,194.61,9998.974253769617,173.4019,173.4465,173.3663,173.4465,9998.9743
2017-07-14 12:30:00,194.58,194.58,194.55,194.57,1333.4700994973844,173.4198,173.4198,173.393,173.4108,1333.4701
2017-07-14 12:35:00,194.6,194.67,194.6,194.67,2229.9723048517794,173.4376,173.5,173.4376,173.5,2229.9723
2017-07-14 12:40:00,194.71,194.71,194.65,194.65,512.8731151913016,173.5356,173.5356,173.4821,173.4821,512.8731
2017-07-14 12:45:00,194.67,194.79,194.67,194.78,2872.089445071289,173.5,173.6069,173.5,173.598,2872.0894
2017-07-14 12:50:00,194.79,194.86,194.73,194.83,3338.8039798953737,173.6069,173.6693,173.5534,173.6426,3338.804
2017-07-14 12:55:00,194.84,194.85,194.78,194.81,4969.740486203713,173.6515,173.6604,173.598,173.6247,4969.7405
2017-07-14 13:00:00,194.83,194.91,194.83,194.9,1538.6193455739049,173.6426,173.7139,173.6426,173.705,1538.6193
2017-07-14 13:05:00,194.9,194.96,194.87,194.93,2794.132731562212,173.705,173.7584,173.6782,173.7317,2794.1327
2017-07-14 13:10:00,194.96,195.01,194.96,194.96,6775.053851677095,173.7584,173.803,173.7584,173.7584,6775.0539
2017-07-14 13:15:00,194.96,195.09,194.96,195.05,2000.2051492460764,173.7584,173.8743,173.7584,173.8386,2000.2051
2017-07-14 13:20:00,195.1,195.2,195.09,195.15,3206.482716176018,173.8832,173.9723,173.8743,173.9278,3206.4827
2017-07-14 13:25:00,195.17,195.2,195.08,195.17,4811.775566724792,173.9456,173.9723,173.8654,173.9456,4811.7756
2017-07-14 13:30:00,195.16,195.27,195.16,195.27,1846.343214688686,173.9367,174.0347,173.9367,174.0347,1846.3432
2017-07-14 13:35:00,195.26,195.41,195.23,195.4,3543.9532259718944,174.0258,174.1595,173.9991,174.1506,3543.9532
2017-07-14 13:40:00,195.41,195.42,195.29,195.3,3417.786439634834,174.1595,174.1684,174.0525,174.0615,3417.7864
2017-07-14 13:45:00,195.26,195.26,195.14,195.14,1503.7439737408963,174.0258,174.0258,173.9189,173.9189,1503.744
2017-07-14 13:50:00,195.13,195.32,195.13,195.28,2256.6417068417272,173.9099,174.0793,173.9099,174.0436,2256.6417
2017-07-14 13:55:00,195.32,195.36,195.2,195.31,3719.35583136732,174.0793,174.1149,173.9723,174.0704,3719.3558
2017-07-14 14:00:00,195.29,195.34,195.2,195.2,3442.404349164017,174.0525,174.0971,173.9723,173.9723,3442.4043
2017-07-14 14:05:00,195.22,195.27,195.18,195.27,1719.150682121243,173.9902,174.0347,173.9545,174.0347,1719.1507
2017-07-14 14:10:00,195.25,195.26,195.17,195.23,3842.445379013232,174.0169,174.0258,173.9456,173.9991,3842.4454
2017-07-14 14:15:00,195.31,195.42,195.22,195.36,4122.474099907683,174.0704,174.1684,173.9902,174.1149,4122.4741
2017-07-14 14:20:00,195.36,195.4,195.23,195.28,3692.686429377372,174.1149,174.1506,173.9991,174.0436,3692.6864
2017-07-14 14:25:00,195.28,195.29,195.22,195.25,1487.3320340547748,174.0436,174.0525,173.9902,174.0169,1487.332
2017-07-14 14:30:00,195.27,195.43,195.27,195.43,3237.255103087496,174.0347,174.1773,174.0347,174.1773,3237.2551
2017-07-14 14:35:00,195.4,195.47,195.32,195.34,2610.524156323725,174.1506,174.213,174.0793,174.0971,2610.5242
2017-07-14 14:40:00,195.37,195.4,195.27,195.3,2974.6640681095496,174.1238,174.1506,174.0347,174.0615,2974.6641
2017-07-14 14:45:00,195.27,195.3,195.22,195.22,3970.6636578110574,174.0347,174.0615,173.9902,173.9902,3970.6637
2017-07-14 14:50:00,195.22,195.27,195.18,195.22,3976.818135193353,173.9902,174.0347,173.9545,173.9902,3976.8181
2017-07-14 14:55:00,195.21,195.33,195.2,195.3,6011.898656272438,173.9812,174.0882,173.9723,174.0615,6011.8987
2017-07-14 15:00:00,195.28,195.3,195.21,195.23,2008.4111190891367,174.0436,174.0615,173.9812,173.9991,2008.4111
2017-07-14 15:05:00,195.27,195.28,195.2,195.23,7156.631449379423,174.0347,174.0436,173.9723,173.9991,7156.6314
2017-07-14 15:10:00,195.24,195.29,195.22,195.24,3395.220022566417,174.008,174.0525,173.9902,174.008,3395.22
2017-07-14 15:15:00,195.26,195.27,195.18,195.27,5995.486716586316,174.0258,174.0347,173.9545,174.0347,5995.4867
2017-07-14 15:20:00,195.28,195.32,195.22,195.3,4519.437891065751,174.0436,174.0793,173.9902,174.0615,4519.4379
2017-07-14 15:25:00,195.28,195.32,195.21,195.28,8029.541491435018,174.0436,174.0793,173.9812,174.0436,8029.5415
2017-07-14 15:30:00,195.26,195.35,195.25,195.35,8237.767976202687,174.0258,174.106,174.0169,174.106,8237.768
2017-07-14 15:35:00,195.36,195.42,195.31,195.4,14313.262898758849,174.1149,174.1684,174.0704,174.1506,14313.2629
2017-07-14 15:40:00,195.4,195.51,195.38,195.47,11765.30926248846,174.1506,174.2486,174.1328,174.213,11765.3093
2017-07-14 15:45:00,195.46,195.52,195.46,195.47,21008.308544466097,174.2041,174.2575,174.2041,174.213,21008.3085
2017-07-14 15:50:00,195.47,195.52,195.46,195.47,36402.707970048206,174.213,174.2575,174.2041,174.213,36402.708
2017-07-14 15:55:00,195.49,195.53,195.3,195.47,39717.91978664478,174.2308,174.2664,174.0615,174.213,39717.9198
2017-07-17 09:30:00,195.63,195.85,195.43,195.73,15431.326289875884,174.3556,174.5516,174.1773,174.4447,15431.3263
2017-07-17 09:35:00,195.68,195.88,195.61,195.65,8331.110883167505,174.4001,174.5784,174.3377,174.3734,8331.1109
2017-07-17 09:40:00,195.73,195.74,195.16,195.5,7505.385167709508,174.4447,174.4536,173.9367,174.2397,7505.3852
2017-07-17 09:45:00,195.57,195.9,195.57,195.86,12471.02266899169,174.3021,174.5962,174.3021,174.5606,12471.0227
2017-07-17 09:50:00,195.86,195.86,195.17,195.3,11005.23130577495,174.5606,174.5606,173.9456,174.0615,11005.2313
2017-07-17 09:55:00,195.37,195.56,195.18,195.23,8667.555646732997,174.1238,174.2932,173.9545,173.9991,8667.5556
2017-07-17 10:00:00,195.24,195.38,195.18,195.22,13783.977843881425,174.008,174.1328,173.9545,173.9902,13783.9778
2017-07-17 10:05:00,195.18,195.31,195.05,195.08,7159.708688070571,173.9545,174.0704,173.8386,173.8654,7159.7087
2017-07-17 10:10:00,195.04,195.17,194.93,195.08,13843.471125243614,173.8297,173.9456,173.7317,173.8654,13843.4711
2017-07-17 10:15:00,195.08,195.24,194.98,195.1,5642.6300133347,173.8654,174.008,173.7763,173.8832,5642.63
2017-07-17 10:20:00,195.1,195.23,195.06,195.15,11014.463021848394,173.8832,173.9991,173.8476,173.9278,11014.463
2017-07-17 10:25:00,195.17,195.58,195.16,195.36,15821.109857421274,173.9456,174.311,173.9367,174.1149,15821.1099
2017-07-17 10:30:00,195.4,195.58,195.37,195.37,12435.1215509283,174.1506,174.311,174.1238,174.1238,12435.1216
2017-07-17 10:35:00,195.33,195.44,195.16,195.2,13162.375628269563,174.0882,174.1862,173.9367,173.9723,13162.3756
2017-07-17 10:40:00,195.23,195.43,195.12,195.43,8548.569084008615,173.9991,174.1773,173.901,174.1773,8548.5691
2017-07-17 10:45:00,195.46,195.51,195.26,195.5,10036.926864293771,174.2041,174.2486,174.0258,174.2397,10036.9269
2017-07-17 10:50:00,195.49,195.71,195.45,195.69,12630.013334700994,174.2308,174.4269,174.1951,174.409,12630.0133
2017-07-17 10:55:00,195.65,195.93,195.58,195.92,15492.87106369884,174.3734,174.6229,174.311,174.614,15492.8711
2017-07-17 11:00:00,195.91,196.25,195.91,196.25,20458.508564981024,174.6051,174.9081,174.6051,174.9081,20458.5086
2017-07-17 11:05:00,196.21,196.25,195.55,195.69,30059.49328136219,174.8725,174.9081,174.2843,174.409,30059.4933
2017-07-17 11:10:00,195.67,195.88,195.47,195.47,7800.800082059698,174.3912,174.5784,174.213,174.213,7800.8001
2017-07-17 11:15:00,195.44,195.46,195.03,195.14,7108.4213765514405,174.1862,174.2041,173.8208,173.9189,7108.4214
2017-07-17 11:20:00,195.1,195.22,194.91,195.15,9289.157862344857,173.8832,173.9902,173.7139,173.9278,9289.1579
2017-07-17 11:25:00,195.13,195.26,195.05,195.26,4628.166991486306,173.9099,174.0258,173.8386,174.0258,4628.167
2017-07-17 11:30:00,195.25,195.25,195.11,195.11,3456.7647963893733,174.0169,174.0169,173.8921,173.8921,3456.7648
2017-07-17 11:35:00,195.12,195.12,194.94,195.05,3282.3879372243305,173.901,173.901,173.7406,173.8386,3282.3879
2017-07-17 11:40:00,195.1,195.11,194.95,194.95,2681.300646220125,173.8832,173.8921,173.7495,173.7495,2681.3006
2017-07-17 11:45:00,195.0,195.06,194.96,194.96,2392.040209252231,173.7941,173.8476,173.7584,173.7584,2392.0402
2017-07-17 11:50:00,194.95,195.0,194.91,195.0,1795.0559031695557,173.7495,173.7941,173.7139,173.7941,1795.0559
2017-07-17 11:55:00,194.99,195.03,194.79,194.79,5779.054261975587,173.7852,173.8208,173.6069,173.6069,5779.0543
2017-07-17 12:00:00,194.74,194.88,194.7,194.79,7599.753820904708,173.5624,173.6871,173.5267,173.6069,7599.7538
2017-07-17 12:05:00,194.76,194.81,194.67,194.73,4890.758026464253,173.5802,173.6247,173.5,173.5534,4890.758
2017-07-17 12:10:00,194.7,194.8,194.66,194.8,4056.826341163196,173.5267,173.6158,173.4911,173.6158,4056.8263
2017-07-17 12:15:00,194.74,194.78,194.65,194.77,2051.4924607652065,173.5624,173.598,173.4821,173.5891,2051.4925
2017-07-17 12:20:00,194.77,194.81,194.67,194.71,4670.222586931993,173.5891,173.6247,173.5,173.5356,4670.2226
2017-07-17 12:25:00,194.71,194.74,194.58,194.58,4234.280439019386,173.5356,173.5624,173.4198,173.4198,4234.2804
2017-07-17 12:30:00,194.65,194.71,194.61,194.61,1121.1406298081854,173.4821,173.5356,173.4465,173.4465,1121.1406
2017-07-17 12:35:00,194.65,194.72,194.6,194.7,2943.891681198072,173.4821,173.5445,173.4376,173.5267,2943.8917
2017-07-17 12:40:00,194.68,194.7,194.62,194.67,7292.029951789927,173.5089,173.5267,173.4554,173.5,7292.03
2017-07-17 12:45:00,194.64,194.69,194.6,194.65,4009.642014565596,173.4732,173.5178,173.4376,173.4821,4009.642
2017-07-17 12:50:00,194.61,194.71,194.61,194.66,2543.850651348856,173.4465,173.5356,173.4465,173.4911,2543.8507
2017-07-17 12:55:00,194.66,194.7,194.62,194.7,1538.6193455739049,173.4911,173.5267,173.4554,173.5267,1538.6193
2017-07-17 13:00:00,194.7,194.8,194.66,194.69,2522.3099805108213,173.5267,173.6158,173.4911,173.5178,2522.31
2017-07-17 13:05:00,194.7,194.75,194.66,194.66,1932.5058980408248,173.5267,173.5713,173.4911,173.4911,1932.5059
2017-07-17 13:10:00,194.73,194.97,194.73,194.91,1658.6316545286695,173.5534,173.7673,173.5534,173.7139,1658.6317
2017-07-17 13:15:00,194.92,194.92,194.85,194.85,1169.350702636168,173.7228,173.7228,173.6604,173.6604,1169.3507
2017-07-17 13:20:00,194.95,194.95,194.83,194.83,1286.2857728997844,173.7495,173.7495,173.6426,173.6426,1286.2858
2017-07-17 13:25:00,194.83,194.93,194.83,194.89,1465.79136321674,173.6426,173.7317,173.6426,173.696,1465.7914
2017-07-17 13:30:00,194.95,195.02,194.92,195.02,2122.268950661606,173.7495,173.8119,173.7228,173.8119,2122.269
2017-07-17 13:35:00,194.99,195.04,194.92,194.92,2513.078264437378,173.7852,173.8297,173.7228,173.7228,2513.0783
2017-07-17 13:40:00,194.93,195.03,194.92,195.03,3501.897630526208,173.7317,173.8208,173.7228,173.8208,3501.8976
2017-07-17 13:45:00,195.0,195.03,194.95,194.96,2738.742435121551,173.7941,173.8208,173.7495,173.7584,2738.7424
2017-07-17 13:50:00,194.98,194.98,194.8,194.8,5426.197558723971,173.7763,173.7763,173.6158,173.6158,5426.1976
2017-07-17 13:55:00,194.83,194.88,194.7,194.7,5238.485998563955,173.6426,173.6871,173.5267,173.5267,5238.486
2017-07-17 14:00:00,194.78,194.8,194.72,194.72,2262.796184224023,173.598,173.6158,173.5445,173.5445,2262.7962
2017-07-17 14:05:00,194.73,194.79,194.68,194.68,2795.158477792594,173.5534,173.6069,173.5089,173.5089,2795.1585
2017-07-17 14:10:00,194.66,194.79,194.6,194.73,7004.821007282798,173.4911,173.6069,173.4376,173.5534,7004.821
2017-07-17 14:15:00,194.78,194.78,194.62,194.7,3457.790542619756,173.598,173.598,173.4554,173.5267,3457.7905
2017-07-17 14:20:00,194.66,194.71,194.52,194.52,5255.923684480459,173.4911,173.5356,173.3663,173.3663,5255.9237
2017-07-17 14:25:00,194.52,194.55,194.45,194.54,2318.186480664684,173.3663,173.393,173.3039,173.3841,2318.1865
2017-07-17 14:30:00,194.47,194.59,194.44,194.48,2566.4170684172736,173.3217,173.4287,173.295,173.3306,2566.4171
2017-07-17 14:35:00,194.52,194.79,194.5,194.65,4303.005436455021,173.3663,173.6069,173.3485,173.4821,4303.0054
2017-07-17 14:40:00,194.66,194.72,194.66,194.69,1846.343214688686,173.4911,173.5445,173.4911,173.5178,1846.3432
2017-07-17 14:45:00,194.76,194.79,194.71,194.73,2073.033131603241,173.5802,173.6069,173.5356,173.5534,2073.0331
2017-07-17 14:50:00,194.72,194.75,194.66,194.74,5302.082264847676,173.5445,173.5713,173.4911,173.5624,5302.0823
2017-07-17 14:55:00,194.79,194.84,194.74,194.79,3305.9801005231307,173.6069,173.6515,173.5624,173.6069,3305.9801
2017-07-17 15:00:00,194.77,194.8,194.68,194.71,10294.389168119807,173.5891,173.6158,173.5089,173.5356,10294.3892
2017-07-17 15:05:00,194.69,194.73,194.64,194.73,4995.384141963278,173.5178,173.5534,173.4732,173.5534,4995.3841
2017-07-17 15:10:00,194.73,194.83,194.68,194.8,25496.97404862037,173.5534,173.6426,173.5089,173.6158,25496.974
2017-07-17 15:15:00,194.79,194.79,194.69,194.76,7050.979587650015,173.6069,173.6069,173.5178,173.5802,7050.9796
2017-07-17 15:20:00,194.72,194.78,194.72,194.73,4963.586008821418,173.5445,173.598,173.5445,173.5534,4963.586
2017-07-17 15:25:00,194.73,194.79,194.69,194.78,4565.596471432968,173.5534,173.6069,173.5178,173.598,4565.5965
2017-07-17 15:30:00,194.77,194.82,194.72,194.72,4829.213252641296,173.5891,173.6337,173.5445,173.5445,4829.2133
2017-07-17 15:35:00,194.78,194.79,194.7,194.73,4164.52969535337,173.598,173.6069,173.5267,173.5534,4164.5297
2017-07-17 15:40:00,194.73,194.79,194.7,194.73,8651.143707046876,173.5534,173.6069,173.5267,173.5534,8651.1437
2017-07-17 15:45:00,194.74,194.9,194.74,194.88,14129.65432352036,173.5624,173.705,173.5624,173.6871,14129.6543
2017-07-17 15:50:00,194.87,195.05,194.87,195.04,27072.52025848805,173.6782,173.8386,173.6782,173.8297,27072.5203
2017-07-17 15:55:00,195.04,195.09,194.98,195.01,47708.48292132526,173.8297,173.8743,173.7763,173.803,47708.4829
2017-07-18 09:30:00,195.13,195.35,194.39,194.62,27094.06092932608,173.9099,174.106,173.2504,173.4554,27094.0609
2017-07-18 09:35:00,194.67,194.68,194.19,194.49,5538.003897835675,173.5,173.5089,173.0722,173.3395,5538.0039
2017-07-18 09:40:00,194.53,194.74,194.33,194.56,6528.87475638527,173.3752,173.5624,173.1969,173.4019,6528.8748
2017-07-18 09:45:00,194.51,194.62,194.32,194.53,4926.659144527644,173.3574,173.4554,173.188,173.3752,4926.6591
2017-07-18 09:50:00,194.5,194.72,194.31,194.31,4659.965124628166,173.3485,173.5445,173.1791,173.1791,4659.9651
2017-07-18 09:55:00,194.31,194.53,194.13,194.15,4118.371114986152,173.1791,173.3752,173.0187,173.0365,4118.3711
2017-07-18 10:00:00,194.26,194.42,194.17,194.22,63115.19130167196,173.1346,173.2772,173.0543,173.0989,63115.1913
2017-07-18 10:05:00,194.22,194.65,194.22,194.47,11724.279413273156,173.0989,173.4821,173.0989,173.3217,11724.2794
2017-07-18 10:10:00,194.61,194.9,194.52,194.78,6314.493794235306,173.4465,173.705,173.3663,173.598,6314.4938
2017-07-18 10:15:00,194.74,194.81,194.62,194.69,5344.137860293363,173.5624,173.6247,173.4554,173.5178,5344.1379
2017-07-18 10:20:00,194.69,194.93,194.69,194.87,3795.261052415632,173.5178,173.7317,173.5178,173.6782,3795.2611
2017-07-18 10:25:00,194.85,194.89,194.51,194.67,17847.984408657296,173.6604,173.696,173.3574,173.5,17847.9844
2017-07-18 10:30:00,194.66,194.73,194.53,194.64,1436.0447225356447,173.4911,173.5534,173.3752,173.4732,1436.0447
2017-07-18 10:35:00,194.61,194.8,194.61,194.68,3042.363319314801,173.4465,173.6158,173.4465,173.5089,3042.3633
2017-07-18 10:40:00,194.53,194.6,194.33,194.45,4415.837521797107,173.3752,173.4376,173.1969,173.3039,4415.8375
2017-07-18 10:45:00,194.42,194.6,194.36,194.56,2980.8185454918453,173.2772,173.4376,173.2237,173.4019,2980.8185
2017-07-18 10:50:00,194.49,194.72,194.49,194.65,23588.060313878344,173.3395,173.5445,173.3395,173.4821,23588.0603
2017-07-18 10:55:00,194.69,194.87,194.69,194.87,1969.4327623345985,173.5178,173.6782,173.5178,173.6782,1969.4328
2017-07-18 11:00:00,194.91,194.99,194.78,194.98,9030.66981228844,173.7139,173.7852,173.598,173.7763,9030.6698
2017-07-18 11:05:00,194.94,195.19,194.87,195.16,7239.716894040414,173.7406,173.9634,173.6782,173.9367,7239.7169
2017-07-18 11:10:00,195.15,195.21,194.95,195.04,7385.372858754744,173.9278,173.9812,173.7495,173.8297,7385.3729
2017-07-18 11:15:00,194.96,195.12,194.94,195.06,3733.716278592676,173.7584,173.901,173.7406,173.8476,3733.7163
2017-07-18 11:20:00,195.09,195.24,194.97,195.03,11693.507026361678,173.8743,174.008,173.7673,173.8208,11693.507
2017-07-18 11:25:00,195.03,195.17,194.97,195.17,3826.033439327112,173.8208,173.9456,173.7673,173.9456,3826.0334
2017-07-18 11:30:00,195.14,195.22,195.05,195.11,5346.189352754129,173.9189,173.9902,173.8386,173.8921,5346.1894
2017-07-18 11:35:00,195.11,195.25,195.02,195.24,7145.348240845215,173.8921,174.0169,173.8119,174.008,7145.3482
2017-07-18 11:40:00,195.22,195.25,195.09,195.22,2578.7260231818645,173.9902,174.0169,173.8743,173.9902,2578.726
2017-07-18 11:45:00,195.17,195.28,195.1,195.28,4344.035285670325,173.9456,174.0436,173.8832,174.0436,4344.0353
2017-07-18 11:50:00,195.24,195.3,195.16,195.18,5787.260231818648,174.008,174.0615,173.9367,173.9545,5787.2602
2017-07-18 11:55:00,195.18,195.29,195.07,195.25,9026.566827366907,173.9545,174.0525,173.8565,174.0169,9026.5668
2017-07-18 12:00:00,195.25,195.42,195.19,195.42,10332.341778643962,174.0169,174.1684,173.9634,174.1684,10332.3418
2017-07-18 12:05:00,195.35,195.44,195.33,195.35,4728.690122063801,174.106,174.1862,174.0882,174.106,4728.6901
2017-07-18 12:10:00,195.41,195.47,195.21,195.26,14911.272951071904,174.1595,174.213,173.9812,174.0258,14911.273
2017-07-18 12:15:00,195.28,195.39,195.28,195.38,3590.111806339112,174.0436,174.1417,174.0436,174.1328,3590.1118
2017-07-18 12:20:00,195.33,195.38,195.28,195.28,2986.973022874141,174.0882,174.1328,174.0436,174.0436,2986.973
2017-07-18 12:25:00,195.28,195.38,195.24,195.27,10060.519027592572,174.0436,174.1328,174.008,174.0347,10060.519
2017-07-18 12:30:00,195.25,195.32,195.18,195.22,5641.604267104318,174.0169,174.0793,173.9545,173.9902,5641.6043
2017-07-18 12:35:00,195.27,195.32,195.18,195.25,5240.53749102472,174.0347,174.0793,173.9545,174.0169,5240.5375
2017-07-18 12:40:00,195.23,195.29,195.1,195.1,1128.3208534208636,173.9991,174.0525,173.8832,173.8832,1128.3209
2017-07-18 12:45:00,195.07,195.17,195.03,195.03,2681.300646220125,173.8565,173.9456,173.8208,173.8208,2681.3006
2017-07-18 12:50:00,195.04,195.17,195.0,195.1,7128.936301159093,173.8297,173.9456,173.7941,173.8832,7128.9363
2017-07-18 12:55:00,195.1,195.15,194.98,194.98,2180.7364857934144,173.8832,173.9278,173.7763,173.7763,2180.7365
2017-07-18 13:00:00,195.07,195.07,194.95,195.01,4051.697610011283,173.8565,173.8565,173.7495,173.803,4051.6976
2017-07-18 13:05:00,195.03,195.12,194.95,194.99,3757.308441891476,173.8208,173.901,173.7495,173.7852,3757.3084
2017-07-18 13:10:00,195.02,195.02,194.87,194.92,4526.618114678428,173.8119,173.8119,173.6782,173.7228,4526.6181
2017-07-18 13:15:00,194.92,195.02,194.92,195.0,2246.3842445379014,173.7228,173.8119,173.7228,173.7941,2246.3842
2017-07-18 13:20:00,194.99,195.09,194.91,195.01,4615.858036721715,173.7852,173.8743,173.7139,173.803,4615.858
2017-07-18 13:25:00,194.98,195.23,194.98,195.22,11482.20330290286,173.7763,173.9991,173.7763,173.9902,11482.2033
2017-07-18 13:30:00,195.16,195.27,195.13,195.27,2666.9401989947687,173.9367,174.0347,173.9099,174.0347,2666.9402
2017-07-18 13:35:00,195.27,195.29,195.2,195.23,8760.898553697814,174.0347,174.0525,173.9723,173.9991,8760.8986
2017-07-18 13:40:00,195.19,195.24,195.04,195.14,9636.885834444558,173.9634,174.008,173.8297,173.9189,9636.8858
2017-07-18 13:45:00,195.1,195.19,195.09,195.13,3004.410708790645,173.8832,173.9634,173.8743,173.9099,3004.4107
2017-07-18 13:50:00,195.2,195.33,195.17,195.3,5271.309877936198,173.9723,174.0882,173.9456,174.0615,5271.3099
2017-07-18 13:55:00,195.3,195.79,195.29,195.72,19333.26495025131,174.0615,174.4982,174.0525,174.4358,19333.265
2017-07-18 14:00:00,195.63,195.95,195.63,195.83,12363.319314801518,174.3556,174.6408,174.3556,174.5338,12363.3193
2017-07-18 14:05:00,195.77,195.82,195.67,195.75,5887.783362396143,174.4803,174.5249,174.3912,174.4625,5887.7834
2017-07-18 14:10:00,195.73,195.79,195.68,195.77,15218.996820186683,174.4447,174.4982,174.4001,174.4803,15218.9968
2017-07-18 14:15:00,195.79,195.79,195.64,195.71,14198.379320955995,174.4982,174.4982,174.3645,174.4269,14198.3793
2017-07-18 14:20:00,195.71,195.75,195.62,195.73,7329.982562314083,174.4269,174.4625,174.3467,174.4447,7329.9826
2017-07-18 14:25:00,195.76,195.82,195.67,195.82,11229.86973022874,174.4714,174.5249,174.3912,174.5249,11229.8697
2017-07-18 14:30:00,195.78,195.89,195.75,195.87,6070.366191404246,174.4893,174.5873,174.4625,174.5695,6070.3662
2017-07-18 14:35:00,195.86,196.13,195.86,196.1,8780.387732075083,174.5606,174.8012,174.5606,174.7745,8780.3877
2017-07-18 14:40:00,196.06,196.08,195.9,196.0,11124.217868499332,174.7388,174.7566,174.5962,174.6853,11124.2179
2017-07-18 14:45:00,196.03,196.18,195.99,196.15,11352.959277874654,174.7121,174.8458,174.6764,174.819,11352.9593
2017-07-18 14:50:00,196.16,196.3,196.16,196.26,10219.509693301876,174.8279,174.9527,174.8279,174.9171,10219.5097
2017-07-18 14:55:00,196.28,196.29,196.15,196.15,13939.89127089958,174.9349,174.9438,174.819,174.819,13939.8913
2017-07-18 15:00:00,196.21,196.21,195.99,196.03,12387.9372243307,174.8725,174.8725,174.6764,174.7121,12387.9372
2017-07-18 15:05:00,196.03,196.06,195.97,196.06,18774.233254692783,174.7121,174.7388,174.6586,174.7388,18774.2333
2017-07-18 15:10:00,196.06,196.17,196.04,196.13,14647.656169863576,174.7388,174.8368,174.721,174.8012,14647.6562
2017-07-18 15:15:00,196.12,196.14,196.04,196.13,9356.857113550108,174.7923,174.8101,174.721,174.8012,9356.8571
2017-07-18 15:20:00,196.12,196.28,196.12,196.26,10998.051082162272,174.7923,174.9349,174.7923,174.9171,10998.0511
2017-07-18 15:25:00,196.27,196.35,196.24,196.34,14925.63339829726,174.926,174.9973,174.8992,174.9884,14925.6334
2017-07-18 15:30:00,196.35,196.38,196.3,196.34,15252.846445789311,174.9973,175.024,174.9527,174.9884,15252.8464
2017-07-18 15:35:00,196.35,196.37,196.22,196.22,26598.625500051287,174.9973,175.0151,174.8814,174.8814,26598.6255
2017-07-18 15:40:00,196.22,196.23,196.14,196.16,9464.56046774028,174.8814,174.8903,174.8101,174.8279,9464.5605
2017-07-18 15:45:00,196.17,196.21,196.02,196.09,23631.141655554417,174.8368,174.8725,174.7032,174.7655,23631.1417
2017-07-18 15:50:00,196.03,196.04,195.8,195.8,36496.05087701303,174.7121,174.721,174.5071,174.5071,36496.0509
2017-07-18 15:55:00,195.8,195.99,195.75,195.97,54078.36701200123,174.5071,174.6764,174.4625,174.6586,54078.367
2017-07-19 09:30:00,196.44,196.93,195.7,196.34,19116.832495640578,175.0775,175.5142,174.418,174.9884,19116.8325
2017-07-19 09:35:00,196.34,196.9,196.34,196.49,6154.47738229562,174.9884,175.4875,174.9884,175.122,6154.4774
2017-07-19 09:40:00,196.49,196.62,196.24,196.4,5229.254282490511,175.122,175.2379,174.8992,175.0418,5229.2543
2017-07-19 09:45:00,196.4,196.45,196.25,196.35,3255.7185352343827,175.0418,175.0864,174.9081,174.9973,3255.7185
2017-07-19 09:50:00,196.25,196.48,196.25,196.29,4718.432659759975,174.9081,175.1131,174.9081,174.9438,4718.4327
2017-07-19 09:55:00,196.33,196.6,196.32,196.42,3866.037542312032,174.9794,175.2201,174.9705,175.0597,3866.0375
2017-07-19 10:00:00,196.49,196.8,196.45,196.63,10540.568263411633,175.122,175.3983,175.0864,175.2468,10540.5683
2017-07-19 10:05:00,196.62,196.76,196.49,196.66,20144.630218483948,175.2379,175.3627,175.122,175.2736,20144.6302
2017-07-19 10:10:00,196.74,196.81,196.65,196.73,4718.432659759975,175.3449,175.4072,175.2646,175.3359,4718.4327
2017-07-19 10:15:00,196.7,196.81,196.48,196.53,4195.302082264848,175.3092,175.4072,175.1131,175.1577,4195.3021
2017-07-19 10:20:00,196.59,196.59,196.33,196.44,2872.089445071289,175.2112,175.2112,174.9794,175.0775,2872.0894
2017-07-19 10:25:00,196.36,196.44,196.2,196.36,7488.973228023387,175.0062,175.0775,174.8636,175.0062,7488.9732
2017-07-19 10:30:00,196.28,196.4,196.15,196.22,3851.6770950866753,174.9349,175.0418,174.819,174.8814,3851.6771
2017-07-19 10:35:00,196.29,196.54,196.26,196.49,4000.410298492153,174.9438,175.1666,174.9171,175.122,4000.4103
2017-07-19 10:40:00,196.47,196.52,196.29,196.52,5652.887475638527,175.1042,175.1488,174.9438,175.1488,5652.8875
2017-07-19 10:45:00,196.62,196.68,196.45,196.45,5726.741204226074,175.2379,175.2914,175.0864,175.0864,5726.7412
2017-07-19 10:50:00,196.47,196.59,196.47,196.53,20432.86490922146,175.1042,175.2112,175.1042,175.1577,20432.8649
2017-07-19 10:55:00,196.56,196.64,196.43,196.62,10111.806339111705,175.1844,175.2557,175.0686,175.2379,10111.8063
2017-07-19 11:00:00,196.59,196.61,196.45,196.49,3028.0028720894447,175.2112,175.229,175.0864,175.122,3028.0029
2017-07-19 11:05:00,196.49,196.61,196.46,196.51,5583.13673197251,175.122,175.229,175.0953,175.1399,5583.1367
2017-07-19 11:10:00,196.51,196.73,196.45,196.61,6219.099394809724,175.1399,175.3359,175.0864,175.229,6219.0994
2017-07-19 11:15:00,196.61,196.62,196.46,196.49,6284.747153554211,175.229,175.2379,175.0953,175.122,6284.7472
2017-07-19 11:20:00,196.45,196.54,196.39,196.5,7751.564263001333,175.0864,175.1666,175.0329,175.131,7751.5643
2017-07-19 11:25:00,196.53,196.67,196.5,196.53,6154.47738229562,175.1577,175.2825,175.131,175.1577,6154.4774
2017-07-19 11:30:00,196.53,196.66,196.51,196.55,8587.547440763155,175.1577,175.2736,175.1399,175.1755,8587.5474
2017-07-19 11:35:00,196.61,196.73,196.6,196.64,5971.894553287517,175.229,175.3359,175.2201,175.2557,5971.8946
2017-07-19 11:40:00,196.62,196.73,196.59,196.64,8040.824699969227,175.2379,175.3359,175.2112,175.2557,8040.8247
2017-07-19 11:45:00,196.64,196.73,196.64,196.72,11251.410401066776,175.2557,175.3359,175.2557,175.327,11251.4104
2017-07-19 11:50:00,196.64,196.74,196.51,196.51,5573.905015899067,175.2557,175.3449,175.1399,175.1399,5573.905
2017-07-19 11:55:00,196.49,196.86,196.49,196.86,4717.406913529592,175.122,175.4518,175.122,175.4518,4717.4069
2017-07-19 12:00:00,196.85,196.87,196.8,196.86,2872.089445071289,175.4429,175.4607,175.3983,175.4518,2872.0894
2017-07-19 12:05:00,196.86,197.01,196.81,196.98,26850.959072725407,175.4518,175.5855,175.4072,175.5588,26850.9591
2017-07-19 12:10:00,197.01,197.11,196.96,197.1,5630.32105857011,175.5855,175.6746,175.5409,175.6657,5630.3211
2017-07-19 12:15:00,197.07,197.14,196.93,197.12,9916.914555339008,175.639,175.7014,175.5142,175.6835,9916.9146
2017-07-19 12:20:00,197.09,197.26,197.09,197.23,12719.25325674428,175.6568,175.8083,175.6568,175.7816,12719.2533
2017-07-19 12:25:00,197.22,197.27,197.12,197.12,5289.773310083086,175.7727,175.8172,175.6835,175.6835,5289.7733
2017-07-19 12:30:00,197.1,197.26,197.1,197.26,5950.353882449482,175.6657,175.8083,175.6657,175.8083,5950.3539
2017-07-19 12:35:00,197.29,197.32,197.26,197.31,5847.779259411222,175.835,175.8618,175.8083,175.8529,5847.7793
2017-07-19 12:40:00,197.27,197.29,197.18,197.18,3078.2644373781927,175.8172,175.835,175.737,175.737,3078.2644
2017-07-19 12:45:00,197.22,197.27,197.19,197.24,5796.491947892091,175.7727,175.8172,175.7459,175.7905,5796.4919
2017-07-19 12:50:00,197.25,197.34,197.22,197.22,8574.212739768182,175.7994,175.8796,175.7727,175.7727,8574.2127
2017-07-19 12:55:00,197.29,197.34,197.25,197.32,4509.180428761924,175.835,175.8796,175.7994,175.8618,4509.1804
2017-07-19 13:00:00,197.33,197.33,197.23,197.26,4888.706534003487,175.8707,175.8707,175.7816,175.8083,4888.7065
2017-07-19 13:05:00,197.26,197.31,197.16,197.26,10341.573494717406,175.8083,175.8529,175.7192,175.8083,10341.5735
2017-07-19 13:10:00,197.25,197.3,196.99,197.02,10094.3686531952,175.7994,175.844,175.5677,175.5944,10094.3687
2017-07-19 13:15:00,197.06,197.06,197.01,197.04,5944.1994050671865,175.6301,175.6301,175.5855,175.6122,5944.1994
2017-07-19 13:20:00,197.03,197.11,196.89,196.89,9251.205251820698,175.6033,175.6746,175.4785,175.4785,9251.2053
2017-07-19 13:25:00,196.95,197.03,196.89,196.93,7815.1605292850545,175.532,175.6033,175.4785,175.5142,7815.1605
2017-07-19 13:30:00,196.95,197.1,196.95,197.09,9461.483229049132,175.532,175.6657,175.532,175.6568,9461.4832
2017-07-19 13:35:00,197.1,197.28,197.1,197.11,8133.141860703661,175.6657,175.8261,175.6657,175.6746,8133.1419
2017-07-19 13:40:00,197.11,197.24,197.07,197.12,5176.941224740999,175.6746,175.7905,175.639,175.6835,5176.9412
2017-07-19 13:45:00,197.17,197.28,197.13,197.14,9301.466817109447,175.7281,175.8261,175.6924,175.7014,9301.4668
2017-07-19 13:50:00,197.15,197.22,197.12,197.21,2666.9401989947687,175.7103,175.7727,175.6835,175.7637,2666.9402
2017-07-19 13:55:00,197.22,197.25,197.1,197.1,6934.044517386398,175.7727,175.7994,175.6657,175.6657,6934.0445
2017-07-19 14:00:00,197.13,197.19,197.0,197.12,16042.671043183916,175.6924,175.7459,175.5766,175.6835,16042.671
2017-07-19 14:05:00,197.1,197.2,197.06,197.19,6353.4721509898445,175.6657,175.7548,175.6301,175.7459,6353.4722
2017-07-19 14:10:00,197.22,197.31,197.2,197.3,11211.406298081854,175.7727,175.8529,175.7548,175.844,11211.4063
2017-07-19 14:15:00,197.29,197.36,197.26,197.32,4892.809518925018,175.835,175.8974,175.8083,175.8618,4892.8095
2017-07-19 14:20:00,197.36,197.39,197.25,197.32,11933.531644271206,175.8974,175.9242,175.7994,175.8618,11933.5316
2017-07-19 14:25:00,197.37,197.49,197.37,197.49,4400.451328341368,175.9063,176.0133,175.9063,176.0133,4400.4513
2017-07-19 14:30:00,197.47,197.49,197.31,197.49,26551.441173453688,175.9955,176.0133,175.8529,176.0133,26551.4412
2017-07-19 14:35:00,197.43,197.46,197.26,197.26,11315.006667350495,175.9598,175.9866,175.8083,175.8083,11315.0067
2017-07-19 14:40:00,197.26,197.37,197.26,197.35,12007.385372858756,175.8083,175.9063,175.8083,175.8885,12007.3854
2017-07-19 14:45:00,197.33,197.42,197.27,197.3,11932.505898040825,175.8707,175.9509,175.8172,175.844,11932.5059
2017-07-19 14:50:00,197.33,197.41,197.19,197.31,27557.698225459026,175.8707,175.942,175.7459,175.8529,27557.6982
2017-07-19 14:55:00,197.33,197.47,197.3,197.39,25178.992717201763,175.8707,175.9955,175.844,175.9242,25178.9927
2017-07-19 15:00:00,197.42,197.46,197.29,197.42,26268.33521386809,175.9509,175.9866,175.835,175.9509,26268.3352
2017-07-19 15:05:00,197.41,197.42,197.27,197.34,15650.835983177762,175.942,175.9509,175.8172,175.8796,15650.836
2017-07-19 15:10:00,197.32,197.35,197.11,197.25,19849.215304133755,175.8618,175.8885,175.6746,175.7994,19849.2153
2017-07-19 15:15:00,197.26,197.27,197.12,197.17,14874.34608677813,175.8083,175.8172,175.6835,175.7281,14874.3461
2017-07-19 15:20:00,197.13,197.16,197.07,197.14,10786.747358703456,175.6924,175.7192,175.639,175.7014,10786.7474
2017-07-19 15:25:00,197.14,197.18,197.03,197.15,16670.42773617807,175.7014,175.737,175.6033,175.7103,16670.4277
2017-07-19 15:30:00,197.16,197.19,197.03,197.07,21677.09508667556,175.7192,175.7459,175.6033,175.639,21677.0951
2017-07-19 15:35:00,197.05,197.05,196.9,196.93,14964.6117550518,175.6211,175.6211,175.4875,175.5142,14964.6118
2017-07-19 15:40:00,196.93,197.22,196.93,197.17,96969.94563544978,175.5142,175.7727,175.5142,175.7281,96969.9456
2017-07-19 15:45:00,197.16,197.24,196.94,197.01,43348.035695968814,175.7192,175.7905,175.5231,175.5855,43348.0357
2017-07-19 15:50:00,197.04,197.06,196.9,196.93,22267.924915375934,175.6122,175.6301,175.4875,175.5142,22267.9249
2017-07-19 15:55:00,196.93,197.06,196.88,196.98,45971.89455328752,175.5142,175.6301,175.4696,175.5588,45971.8946
2017-07-20 09:30:00,196.86,197.8,196.71,197.32,21516.052928505487,175.4518,176.2896,175.3181,175.8618,21516.0529
2017-07-20 09:35:00,197.28,197.5,197.05,197.44,8095.1892501795055,175.8261,176.0222,175.6211,175.9687,8095.1893
2017-07-20 09:40:00,197.47,197.63,197.4,197.57,8229.562006359627,175.9955,176.1381,175.9331,176.0846,8229.562
2017-07-20 09:45:00,197.64,197.79,197.44,197.78,10679.044004513284,176.147,176.2807,175.9687,176.2718,10679.044
2017-07-20 09:50:00,197.79,197.99,197.68,197.92,8175.197456149348,176.2807,176.4589,176.1826,176.3965,8175.1975
2017-07-20 09:55:00,197.92,197.97,197.78,197.85,5730.844189147605,176.3965,176.4411,176.2718,176.3341,5730.8442
2017-07-20 10:00:00,197.83,197.88,197.63,197.71,4853.831162170479,176.3163,176.3609,176.1381,176.2094,4853.8312
2017-07-20 10:05:00,197.69,197.78,197.38,197.39,9452.25151297569,176.1915,176.2718,175.9153,175.9242,9452.2515
2017-07-20 10:10:00,197.4,197.45,197.22,197.24,3496.7688993742945,175.9331,175.9776,175.7727,175.7905,3496.7689
2017-07-20 10:15:00,197.24,197.33,196.88,196.92,4226.074469176326,175.7905,175.8707,175.4696,175.5053,4226.0745
2017-07-20 10:20:00,197.05,197.22,197.0,197.01,6255.0005128731145,175.6211,175.7727,175.5766,175.5855,6255.0005
2017-07-20 10:25:00,197.0,197.2,196.99,197.06,2073.033131603241,175.5766,175.7548,175.5677,175.6301,2073.0331
2017-07-20 10:30:00,197.14,197.14,196.75,196.78,10061.544773822956,175.7014,175.7014,175.3538,175.3805,10061.5448
2017-07-20 10:35:00,196.86,197.0,196.76,196.99,8464.457893117242,175.4518,175.5766,175.3627,175.5677,8464.4579
2017-07-20 10:40:00,196.95,197.2,196.95,197.12,6637.603856805826,175.532,175.7548,175.532,175.6835,6637.6039
2017-07-20 10:45:00,197.18,197.38,197.16,197.28,6363.729613293671,175.737,175.9153,175.7192,175.8261,6363.7296
2017-07-20 10:50:00,197.28,197.38,197.19,197.21,4380.962149964099,175.8261,175.9153,175.7459,175.7637,4380.9621
2017-07-20 10:55:00,197.25,197.31,197.14,197.23,4316.3401374499945,175.7994,175.8529,175.7014,175.7816,4316.3401
2017-07-20 11:00:00,197.14,197.59,197.14,197.58,26815.057954662014,175.7014,176.1024,175.7014,176.0935,26815.058
2017-07-20 11:05:00,197.67,197.77,197.55,197.66,5029.233767565904,176.1737,176.2628,176.0668,176.1648,5029.2338
2017-07-20 11:10:00,197.64,197.77,197.56,197.77,3877.320750846241,176.147,176.2628,176.0757,176.2628,3877.3208
2017-07-20 11:15:00,197.78,197.87,197.59,197.59,3410.606216022156,176.2718,176.352,176.1024,176.1024,3410.6062
2017-07-20 11:20:00,197.68,197.88,197.68,197.77,5383.116217047902,176.1826,176.3609,176.1826,176.2628,5383.1162
2017-07-20 11:25:00,197.73,197.73,197.51,197.6,12612.57564878449,176.2272,176.2272,176.0311,176.1113,12612.5756
2017-07-20 11:30:00,197.58,197.67,197.42,197.51,14050.6718637809,176.0935,176.1737,175.9509,176.0311,14050.6719
2017-07-20 11:35:00,197.56,197.63,197.49,197.58,1965.329777413068,176.0757,176.1381,176.0133,176.0935,1965.3298
2017-07-20 11:40:00,197.61,197.87,197.61,197.78,1365.268232639245,176.1202,176.352,176.1202,176.2718,1365.2682
2017-07-20 11:45:00,197.84,197.87,197.71,197.8,3298.7998769104524,176.3252,176.352,176.2094,176.2896,3298.7999
2017-07-20 11:50:00,197.73,197.83,197.68,197.68,1025.7462303826032,176.2272,176.3163,176.1826,176.1826,1025.7462
2017-07-20 11:55:00,197.77,197.81,197.67,197.78,1871.986870448251,176.2628,176.2985,176.1737,176.2718,1871.9869
2017-07-20 12:00:00,197.78,197.89,197.77,197.85,3142.8864498922967,176.2718,176.3698,176.2628,176.3341,3142.8864
2017-07-20 12:05:00,197.79,197.98,197.79,197.96,3338.8039798953737,176.2807,176.45,176.2807,176.4322,3338.804
2017-07-20 12:10:00,197.97,198.0,197.9,197.94,6085.752384859986,176.4411,176.4678,176.3787,176.4144,6085.7524
2017-07-20 12:15:00,197.93,198.0,197.82,197.99,5876.500153861934,176.4054,176.4678,176.3074,176.4589,5876.5002
2017-07-20 12:20:00,197.95,198.03,197.93,198.01,5759.565083598318,176.4233,176.4946,176.4054,176.4767,5759.5651
2017-07-20 12:25:00,197.94,198.08,197.94,198.01,2762.33459842035,176.4144,176.5391,176.4144,176.4767,2762.3346
2017-07-20 12:30:00,198.06,198.09,197.93,198.01,2055.595445686737,176.5213,176.548,176.4054,176.4767,2055.5954
2017-07-20 12:35:00,198.0,198.02,197.94,198.02,923.171607344343,176.4678,176.4857,176.4144,176.4857,923.1716
2017-07-20 12:40:00,198.03,198.24,198.03,198.24,14309.159913837317,176.4946,176.6817,176.4946,176.6817,14309.1599
2017-07-20 12:45:00,198.27,198.43,198.22,198.43,11077.033541901734,176.7085,176.8511,176.6639,176.8511,11077.0335
2017-07-20 12:50:00,198.46,198.65,198.45,198.62,13930.659554826136,176.8778,177.0471,176.8689,177.0204,13930.6596
2017-07-20 12:55:00,198.67,198.77,198.64,198.72,6257.0520053338805,177.065,177.1541,177.0382,177.1095,6257.052
2017-07-20 13:00:00,198.75,198.75,198.45,198.57,13785.003590111806,177.1363,177.1363,176.8689,176.9758,13785.0036
2017-07-20 13:05:00,198.58,198.65,198.52,198.56,4859.985639552774,176.9848,177.0471,176.9313,176.9669,4859.9856
2017-07-20 13:10:00,198.58,198.74,198.56,198.69,6241.665811878141,176.9848,177.1274,176.9669,177.0828,6241.6658
2017-07-20 13:15:00,198.69,198.73,198.68,198.73,615.447738229562,177.0828,177.1184,177.0739,177.1184,615.4477
2017-07-20 13:20:00,198.71,198.72,198.52,198.54,4822.033029028618,177.1006,177.1095,176.9313,176.9491,4822.033
2017-07-20 13:25:00,198.58,198.64,198.54,198.54,3897.8356754538927,176.9848,177.0382,176.9491,176.9491,3897.8357
2017-07-20 13:30:00,198.56,198.71,198.56,198.71,4513.283413683455,176.9669,177.1006,176.9669,177.1006,4513.2834
2017-07-20 13:35:00,198.69,198.73,198.59,198.59,5269.258385475433,177.0828,177.1184,176.9937,176.9937,5269.2584
2017-07-20 13:40:00,198.64,198.72,198.58,198.69,3179.8133141860703,177.0382,177.1095,176.9848,177.0828,3179.8133
2017-07-20 13:45:00,198.72,198.73,198.62,198.62,19259.41122166376,177.1095,177.1184,177.0204,177.0204,19259.4112
2017-07-20 13:50:00,198.61,198.75,198.59,198.75,13047.492050466712,177.0115,177.1363,176.9937,177.1363,13047.4921
2017-07-20 13:55:00,198.75,198.89,198.59,198.74,11172.427941327314,177.1363,177.261,176.9937,177.1274,11172.4279
2017-07-20 14:00:00,198.72,198.78,198.62,198.65,6590.419530208226,177.1095,177.163,177.0204,177.0471,6590.4195
2017-07-20 14:05:00,198.62,198.65,198.43,198.6,7439.737408965022,177.0204,177.0471,176.8511,177.0026,7439.7374
2017-07-20 14:10:00,198.57,198.63,198.55,198.59,3077.2386911478097,176.9758,177.0293,176.958,176.9937,3077.2387
2017-07-20 14:15:00,198.57,198.61,198.48,198.49,2672.0689301466814,176.9758,177.0115,176.8956,176.9045,2672.0689
2017-07-20 14:20:00,198.49,198.53,198.33,198.37,10200.020514924609,176.9045,176.9402,176.7619,176.7976,10200.0205
2017-07-20 14:25:00,198.45,198.53,198.1,198.14,10890.3477279721,176.8689,176.9402,176.557,176.5926,10890.3477
2017-07-20 14:30:00,198.13,198.23,198.11,198.21,3129.551748897323,176.5837,176.6728,176.5659,176.655,3129.5517
2017-07-20 14:35:00,198.18,198.27,198.1,198.17,3250.58980408247,176.6283,176.7085,176.557,176.6193,3250.5898
2017-07-20 14:40:00,198.2,198.29,198.2,198.23,2591.034977946456,176.6461,176.7263,176.6461,176.6728,2591.035
2017-07-20 14:45:00,198.22,198.32,198.16,198.32,9445.071289363012,176.6639,176.753,176.6104,176.753,9445.0713
2017-07-20 14:50:00,198.34,198.42,198.33,198.35,7483.844496871474,176.7709,176.8422,176.7619,176.7798,7483.8445
2017-07-20 14:55:00,198.36,198.44,198.28,198.4,6556.569904605601,176.7887,176.86,176.7174,176.8243,6556.5699
2017-07-20 15:00:00,198.4,198.45,198.21,198.45,12009.43686531952,176.8243,176.8689,176.655,176.8689,12009.4369
2017-07-20 15:05:00,198.45,198.54,198.32,198.47,4523.540875987281,176.8689,176.9491,176.753,176.8867,4523.5409
2017-07-20 15:10:00,198.45,198.55,198.39,198.47,7811.057544363524,176.8689,176.958,176.8154,176.8867,7811.0575
2017-07-20 15:15:00,198.48,198.48,198.25,198.25,7120.730331316032,176.8956,176.8956,176.6906,176.6906,7120.7303
2017-07-20 15:20:00,198.23,198.42,198.23,198.42,4000.410298492153,176.6728,176.8422,176.6728,176.8422,4000.4103
2017-07-20 15:25:00,198.44,198.54,198.38,198.54,5570.827777207918,176.86,176.9491,176.8065,176.9491,5570.8278
2017-07-20 15:30:00,198.52,198.6,198.41,198.45,5831.3673197251,176.9313,177.0026,176.8332,176.8689,5831.3673
2017-07-20 15:35:00,198.45,198.49,198.41,198.47,6149.348651143707,176.8689,176.9045,176.8332,176.8867,6149.3487
2017-07-20 15:40:00,198.46,198.47,198.4,198.41,14184.018873730638,176.8778,176.8867,176.8243,176.8332,14184.0189
2017-07-20 15:45:00,198.42,198.56,198.39,198.56,29607.13919376346,176.8422,176.9669,176.8154,176.9669,29607.1392
2017-07-20 15:50:00,198.52,198.55,198.38,198.45,20383.629090163093,176.9313,176.958,176.8065,176.8689,20383.6291
2017-07-20 15:55:00,198.42,198.42,198.27,198.35,39066.57093035183,176.8422,176.8422,176.7085,176.7798,39066.5709
2017-07-21 09:30:00,197.74,198.76,197.74,198.69,68162.88850138476,176.2361,177.1452,176.2361,177.0828,68162.8885
2017-07-21 09:35:00,198.79,199.31,198.59,199.31,17702.328443942966,177.1719,177.6354,176.9937,177.6354,17702.3284
2017-07-21 09:40:00,199.24,199.69,199.06,199.69,5072.315109241973,177.573,177.9741,177.4126,177.9741,5072.3151
2017-07-21 09:45:00,199.67,199.68,199.21,199.48,23463.94502000205,177.9562,177.9651,177.5462,177.7869,23463.945
2017-07-21 09:50:00,199.4,199.65,199.35,199.46,19157.862344855883,177.7156,177.9384,177.671,177.7691,19157.8623
2017-07-21 09:55:00,199.46,199.75,199.38,199.6,14933.83936814032,177.7691,178.0275,177.6978,177.8938,14933.8394
2017-07-21 10:00:00,199.51,199.74,199.28,199.56,13948.09724074264,177.8136,178.0186,177.6086,177.8582,13948.0972
2017-07-21 10:05:00,199.57,199.81,199.57,199.74,13000.307723869117,177.8671,178.081,177.8671,178.0186,13000.3077
2017-07-21 10:10:00,199.71,200.08,199.63,200.04,24998.461380654426,177.9919,178.3216,177.9206,178.286,24998.4614
2017-07-21 10:15:00,199.93,200.45,199.92,200.37,13195.19950764181,178.188,178.6514,178.179,178.5801,13195.1995
2017-07-21 10:20:00,200.34,200.57,199.84,199.84,24110.16514514309,178.5534,178.7584,178.1077,178.1077,24110.1651
2017-07-21 10:25:00,199.77,200.12,199.66,199.83,24173.76141142681,178.0454,178.3573,177.9473,178.0988,24173.7614
2017-07-21 10:30:00,199.91,199.91,199.72,199.72,20032.82387937224,178.1701,178.1701,178.0008,178.0008,20032.8239
2017-07-21 10:35:00,199.7,199.82,199.57,199.65,12082.264847676684,177.983,178.0899,177.8671,177.9384,12082.2648
2017-07-21 10:40:00,199.67,199.81,199.37,199.37,8587.547440763155,177.9562,178.081,177.6888,177.6888,8587.5474
2017-07-21 10:45:00,199.39,199.46,199.06,199.1,6667.350497486921,177.7067,177.7691,177.4126,177.4482,6667.3505
2017-07-21 10:50:00,199.18,199.36,198.95,198.95,11519.130167196636,177.5195,177.6799,177.3145,177.3145,11519.1302
2017-07-21 10:55:00,198.9,199.06,198.53,198.58,21326.289875884704,177.27,177.4126,176.9402,176.9848,21326.2899
2017-07-21 11:00:00,198.61,198.75,198.49,198.61,13537.7987485896,177.0115,177.1363,176.9045,177.0115,13537.7987
2017-07-21 11:05:00,198.69,198.93,198.61,198.92,9714.842547953636,177.0828,177.2967,177.0115,177.2878,9714.8425
2017-07-21 11:10:00,198.84,198.95,198.7,198.88,5357.472561288337,177.2165,177.3145,177.0917,177.2521,5357.4726
2017-07-21 11:15:00,198.83,198.91,198.54,198.54,7072.52025848805,177.2076,177.2789,176.9491,176.9491,7072.5203
2017-07-21 11:20:00,198.61,198.67,198.49,198.49,4410.708790645194,177.0115,177.065,176.9045,176.9045,4410.7088
2017-07-21 11:25:00,198.63,198.63,198.28,198.32,7225.356446815058,177.0293,177.0293,176.7174,176.753,7225.3564
2017-07-21 11:30:00,198.38,198.49,198.38,198.43,3823.981946866345,176.8065,176.9045,176.8065,176.8511,3823.9819
2017-07-21 11:35:00,198.49,198.6,198.41,198.58,8473.689609190686,176.9045,177.0026,176.8332,176.9848,8473.6896
2017-07-21 11:40:00,198.58,198.63,198.5,198.5,9451.225766745309,176.9848,177.0293,176.9135,176.9135,9451.2258
2017-07-21 11:45:00,198.43,198.54,198.33,198.52,13013.642424864089,176.8511,176.9491,176.7619,176.9313,13013.6424
2017-07-21 11:50:00,198.49,198.71,198.49,198.65,9001.948917837726,176.9045,177.1006,176.9045,177.0471,9001.9489
2017-07-21 11:55:00,198.71,198.81,198.68,198.7,5735.972920299518,177.1006,177.1897,177.0739,177.0917,5735.9729
2017-07-21 12:00:00,198.68,198.72,198.44,198.52,8397.784388142372,177.0739,177.1095,176.86,176.9313,8397.7844
2017-07-21 12:05:00,198.51,198.56,198.39,198.54,3631.141655554416,176.9224,176.9669,176.8154,176.9491,3631.1417
2017-07-21 12:10:00,198.54,198.57,198.45,198.49,2570.520053338804,176.9491,176.9758,176.8689,176.9045,2570.5201
2017-07-21 12:15:00,198.53,198.56,198.45,198.47,4001.436044722536,176.9402,176.9669,176.8689,176.8867,4001.436
2017-07-21 12:20:00,198.44,198.52,198.39,198.5,5950.353882449482,176.86,176.9313,176.8154,176.9135,5950.3539
2017-07-21 12:25:00,198.39,198.69,198.39,198.67,9344.548158785516,176.8154,177.0828,176.8154,177.065,9344.5482
2017-07-21 12:30:00,198.59,198.62,198.45,198.51,19002.974664068108,176.9937,177.0204,176.8689,176.9224,19002.9747
2017-07-21 12:35:00,198.58,198.69,198.56,198.62,1815.570827777208,176.9848,177.0828,176.9669,177.0204,1815.5708
2017-07-21 12:40:00,198.66,198.84,198.59,198.74,7369.986665299005,177.0561,177.2165,176.9937,177.1274,7369.9867
2017-07-21 12:45:00,198.72,198.86,198.72,198.8,4005.539029644066,177.1095,177.2343,177.1095,177.1808,4005.539
2017-07-21 12:50:00,198.73,198.93,198.71,198.82,13900.91291414504,177.1184,177.2967,177.1006,177.1987,13900.9129
2017-07-21 12:55:00,198.86,199.14,198.82,199.11,11222.689506616063,177.2343,177.4839,177.1987,177.4571,11222.6895
2017-07-21 13:00:00,199.08,199.17,199.08,199.14,9709.713816801725,177.4304,177.5106,177.4304,177.4839,9709.7138
2017-07-21 13:05:00,199.15,199.26,199.15,199.26,8002.872089445071,177.4928,177.5908,177.4928,177.5908,8002.8721
2017-07-21 13:10:00,199.18,199.33,199.18,199.27,11057.544363524465,177.5195,177.6532,177.5195,177.5997,11057.5444
2017-07-21 13:15:00,199.32,199.33,199.23,199.27,4988.203918350599,177.6443,177.6532,177.5641,177.5997,4988.2039
2017-07-21 13:20:00,199.27,199.35,199.16,199.18,7110.472869012207,177.5997,177.671,177.5017,177.5195,7110.4729
2017-07-21 13:25:00,199.19,199.23,198.97,198.97,7735.152323315211,177.5284,177.5641,177.3323,177.3323,7735.1523
2017-07-21 13:30:00,199.01,199.01,198.79,198.86,2188.942455636476,177.368,177.368,177.1719,177.2343,2188.9425
2017-07-21 13:35:00,198.83,198.83,198.64,198.73,15600.574417889013,177.2076,177.2076,177.0382,177.1184,15600.5744
2017-07-21 13:40:00,198.75,198.77,198.7,198.72,3025.95137962868,177.1363,177.1541,177.0917,177.1095,3025.9514
2017-07-21 13:45:00,198.73,199.01,198.71,199.01,8456.251923274182,177.1184,177.368,177.1006,177.368,8456.2519
2017-07-21 13:50:00,198.93,198.99,198.87,198.87,7512.565391322187,177.2967,177.3502,177.2432,177.2432,7512.5654
2017-07-21 13:55:00,198.87,198.87,198.68,198.79,5703.149040927275,177.2432,177.2432,177.0739,177.1719,5703.149
2017-07-21 14:00:00,198.76,198.81,198.69,198.81,5892.912093548056,177.1452,177.1897,177.0828,177.1897,5892.9121
2017-07-21 14:05:00,198.83,199.19,198.8,198.98,12219.714842547954,177.2076,177.5284,177.1808,177.3413,12219.7148
2017-07-21 14:10:00,199.0,199.23,199.0,199.06,6447.840804185044,177.3591,177.5641,177.3591,177.4126,6447.8408
2017-07-21 14:15:00,199.03,199.15,198.94,199.06,6349.369166068314,177.3858,177.4928,177.3056,177.4126,6349.3692
2017-07-21 14:20:00,199.03,199.07,198.88,198.96,9637.91158067494,177.3858,177.4215,177.2521,177.3234,9637.9116
2017-07-21 14:25:00,198.9,199.01,198.9,198.93,6612.985947276644,177.27,177.368,177.27,177.2967,6612.9859
2017-07-21 14:30:00,198.93,199.0,198.71,198.74,8792.696686839676,177.2967,177.3591,177.1006,177.1274,8792.6967
2017-07-21 14:35:00,198.78,198.94,198.78,198.92,3933.736793517284,177.163,177.3056,177.163,177.2878,3933.7368
2017-07-21 14:40:00,198.89,198.96,198.82,198.96,8069.54559441994,177.261,177.3234,177.1987,177.3234,8069.5456
2017-07-21 14:45:00,198.97,199.07,198.91,198.99,12183.813724484562,177.3323,177.4215,177.2789,177.3502,12183.8137
2017-07-21 14:50:00,198.96,199.06,198.88,198.88,4663.042363319315,177.3234,177.4126,177.2521,177.2521,4663.0424
2017-07-21 14:55:00,198.88,198.93,198.77,198.77,6432.454610729305,177.2521,177.2967,177.1541,177.1541,6432.4546
2017-07-21 15:00:00,198.79,198.83,198.66,198.69,8137.244845625192,177.1719,177.2076,177.0561,177.0828,8137.2448
2017-07-21 15:05:00,198.66,198.69,198.6,198.6,11275.002564365575,177.0561,177.0828,177.0026,177.0026,11275.0026
2017-07-21 15:10:00,198.62,198.69,198.6,198.68,7563.852702841316,177.0204,177.0828,177.0026,177.0739,7563.8527
2017-07-21 15:15:00,198.69,198.9,198.63,198.87,12950.046158580366,177.0828,177.27,177.0293,177.2432,12950.0462
2017-07-21 15:20:00,198.86,199.08,198.85,199.08,18143.39932300749,177.2343,177.4304,177.2254,177.4304,18143.3993
2017-07-21 15:25:00,199.06,199.18,199.01,199.13,24075.289773310084,177.4126,177.5195,177.368,177.4749,24075.2898
2017-07-21 15:30:00,199.13,199.2,199.12,199.16,18116.72992101754,177.4749,177.5373,177.466,177.5017,18116.7299
2017-07-21 15:35:00,199.17,199.2,199.12,199.17,40959.072725407736,177.5106,177.5373,177.466,177.5106,40959.0727
2017-07-21 15:40:00,199.18,199.5,199.13,199.13,57125.85906246794,177.5195,177.8047,177.4749,177.4749,57125.8591
2017-07-21 15:45:00,199.17,199.57,199.1,199.49,48992.71720176428,177.5106,177.8671,177.4482,177.7958,48992.7172
2017-07-21 15:50:00,199.51,199.77,199.41,199.69,50347.7279720997,177.8136,178.0454,177.7245,177.9741,50347.728
2017-07-21 15:55:00,199.68,199.93,199.63,199.74,127523.84859985638,177.9651,178.188,177.9206,178.0186,127523.8486
2017-07-24 09:30:00,200.04,200.28,199.55,200.22,12631.039080931378,178.286,178.4999,177.8493,178.4464,12631.0391
2017-07-24 09:35:00,200.17,200.21,199.7,199.98,8930.146681710945,178.4019,178.4375,177.983,178.2325,8930.1467
2017-07-24 09:40:00,199.97,200.03,199.48,199.51,8451.123192122268,178.2236,178.2771,177.7869,177.8136,8451.1232
2017-07-24 09:45:00,199.42,199.54,199.39,199.5,10556.980203097752,177.7334,177.8404,177.7067,177.8047,10556.9802
2017-07-24 09:50:00,199.48,199.79,199.47,199.79,7616.165760590829,177.7869,178.0632,177.778,178.0632,7616.1658
2017-07-24 09:55:00,199.75,200.03,199.75,199.88,16286.798646014977,178.0275,178.2771,178.0275,178.1434,16286.7986
2017-07-24 10:00:00,199.93,199.94,199.66,199.7,7232.536670427736,178.188,178.1969,177.9473,177.983,7232.5367
2017-07-24 10:05:00,199.81,199.95,199.7,199.95,6127.807980305672,178.081,178.2058,177.983,178.2058,6127.808
2017-07-24 10:10:00,199.92,200.03,199.83,200.03,11871.98687044825,178.179,178.2771,178.0988,178.2771,11871.9869
2017-07-24 10:15:00,199.99,200.17,199.84,200.13,6439.634834341983,178.2414,178.4019,178.1077,178.3662,6439.6348
2017-07-24 10:20:00,200.16,200.24,200.02,200.24,14095.804697917734,178.3929,178.4642,178.2682,178.4642,14095.8047
2017-07-24 10:25:00,200.22,200.25,200.01,200.13,5951.379628679864,178.4464,178.4732,178.2593,178.3662,5951.3796
2017-07-24 10:30:00,200.16,200.26,200.1,200.16,17584.36762744897,178.3929,178.4821,178.3395,178.3929,17584.3676
2017-07-24 10:35:00,200.17,200.23,200.07,200.07,6488.870653400349,178.4019,178.4553,178.3127,178.3127,6488.8707
2017-07-24 10:40:00,199.97,200.07,199.91,199.94,7174.069135295928,178.2236,178.3127,178.1701,178.1969,7174.0691
2017-07-24 10:45:00,199.92,200.04,199.91,199.91,8400.86162683352,178.179,178.286,178.1701,178.1701,8400.8616
2017-07-24 10:50:00,199.88,199.9,199.78,199.82,4455.841624782029,178.1434,178.1612,178.0543,178.0899,4455.8416
2017-07-24 10:55:00,199.78,199.84,199.68,199.84,5961.6370909836905,178.0543,178.1077,177.9651,178.1077,5961.6371
2017-07-24 11:00:00,199.84,199.9,199.79,199.84,33209.55995486717,178.1077,178.1612,178.0632,178.1077,33209.56
2017-07-24 11:05:00,199.85,199.85,199.61,199.64,16008.82141758129,178.1167,178.1167,177.9028,177.9295,16008.8214
2017-07-24 11:10:00,199.65,199.66,199.27,199.27,6913.5295927787465,177.9384,177.9473,177.5997,177.5997,6913.5296
2017-07-24 11:15:00,199.35,199.43,199.3,199.34,4107.087906451944,177.671,177.7423,177.6265,177.6621,4107.0879
2017-07-24 11:20:00,199.37,199.47,199.32,199.45,4953.328546517591,177.6888,177.778,177.6443,177.7601,4953.3285
2017-07-24 11:25:00,199.46,199.8,199.46,199.8,16007.795671350908,177.7691,178.0721,177.7691,178.0721,16007.7957
2017-07-24 11:30:00,199.8,199.8,199.66,199.66,10565.186172940814,178.0721,178.0721,177.9473,177.9473,10565.1862
2017-07-24 11:35:00,199.67,199.74,199.56,199.67,9917.940301569392,177.9562,178.0186,177.8582,177.9562,9917.9403
2017-07-24 11:40:00,199.69,199.79,199.61,199.74,5975.997538209047,177.9741,178.0632,177.9028,178.0186,5975.9975
2017-07-24 11:45:00,199.71,199.79,199.68,199.7,10104.626115499024,177.9919,178.0632,177.9651,177.983,10104.6261
2017-07-24 11:50:00,199.74,199.75,199.65,199.74,4000.410298492153,178.0186,178.0275,177.9384,178.0186,4000.4103
2017-07-24 11:55:00,199.72,199.8,199.72,199.8,4632.269976407836,178.0008,178.0721,178.0008,178.0721,4632.27
2017-07-24 12:00:00,199.77,199.87,199.75,199.8,5016.924812801312,178.0454,178.1345,178.0275,178.0721,5016.9248
2017-07-24 12:05:00,199.81,199.84,199.66,199.73,6917.632577700277,178.081,178.1077,177.9473,178.0097,6917.6326
2017-07-24 12:10:00,199.72,199.96,199.69,199.96,9782.541799158887,178.0008,178.2147,177.9741,178.2147,9782.5418
2017-07-24 12:15:00,199.94,199.96,199.84,199.96,13338.803979895374,178.1969,178.2147,178.1077,178.2147,13338.804
2017-07-24 12:20:00,199.91,200.0,199.7,199.74,4615.858036721715,178.1701,178.2503,177.983,178.0186,4615.858
2017-07-24 12:25:00,199.82,199.98,199.79,199.86,3491.640168222382,178.0899,178.2325,178.0632,178.1256,3491.6402
2017-07-24 12:30:00,199.93,199.98,199.87,199.94,3028.0028720894447,178.188,178.2325,178.1345,178.1969,3028.0029
2017-07-24 12:35:00,199.94,199.94,199.82,199.85,7795.671350907785,178.1969,178.1969,178.0899,178.1167,7795.6714
2017-07-24 12:40:00,199.84,199.84,199.73,199.73,4825.110267719766,178.1077,178.1077,178.0097,178.0097,4825.1103
2017-07-24 12:45:00,199.78,199.79,199.71,199.75,2077.136116524772,178.0543,178.0632,177.9919,178.0275,2077.1361
2017-07-24 12:50:00,199.71,199.79,199.56,199.56,3105.9595855985226,177.9919,178.0632,177.8582,177.8582,3105.9596
2017-07-24 12:55:00,199.58,199.64,199.52,199.62,3732.690532362293,177.876,177.9295,177.8225,177.9117,3732.6905
2017-07-24 13:00:00,199.58,199.59,199.42,199.45,4297.876705303108,177.876,177.8849,177.7334,177.7601,4297.8767
2017-07-24 13:05:00,199.49,199.49,199.38,199.45,3487.537183300851,177.7958,177.7958,177.6978,177.7601,3487.5372
2017-07-24 13:10:00,199.44,199.44,199.34,199.44,3179.8133141860703,177.7512,177.7512,177.6621,177.7512,3179.8133
2017-07-24 13:15:00,199.4,199.54,199.39,199.48,3583.957328956816,177.7156,177.8404,177.7067,177.7869,3583.9573
2017-07-24 13:20:00,199.47,199.56,199.45,199.54,5007.6930967278695,177.778,177.8582,177.7601,177.8404,5007.6931
2017-07-24 13:25:00,199.55,199.65,199.55,199.56,5359.524053749103,177.8493,177.9384,177.8493,177.8582,5359.5241
2017-07-24 13:30:00,199.56,199.61,199.52,199.55,12543.850651348856,177.8582,177.9028,177.8225,177.8493,12543.8507
2017-07-24 13:35:00,199.56,199.66,199.52,199.64,8352.651554005539,177.8582,177.9473,177.8225,177.9295,8352.6516
2017-07-24 13:40:00,199.64,199.71,199.53,199.66,5889.834854856908,177.9295,177.9919,177.8315,177.9473,5889.8349
2017-07-24 13:45:00,199.67,199.68,199.55,199.58,8656.27243819879,177.9562,177.9651,177.8493,177.876,8656.2724
2017-07-24 13:50:00,199.59,199.59,199.51,199.55,5382.090470817519,177.8849,177.8849,177.8136,177.8493,5382.0905
2017-07-24 13:55:00,199.56,199.66,199.55,199.6,7390.501589906657,177.8582,177.9473,177.8493,177.8938,7390.5016
2017-07-24 14:00:00,199.62,199.65,199.57,199.63,4332.752077136116,177.9117,177.9384,177.8671,177.9206,4332.7521
2017-07-24 14:05:00,199.62,199.65,199.47,199.55,6592.471022668991,177.9117,177.9384,177.778,177.8493,6592.471
2017-07-24 14:10:00,199.44,199.62,199.44,199.56,5451.8412144835365,177.7512,177.9117,177.7512,177.8582,5451.8412
2017-07-24 14:15:00,199.56,199.62,199.56,199.62,8335.213868089035,177.8582,177.9117,177.8582,177.9117,8335.2139
2017-07-24 14:20:00,199.62,199.8,199.59,199.74,11391.937634629192,177.9117,178.0721,177.8849,178.0186,11391.9376
2017-07-24 14:25:00,199.74,199.74,199.65,199.71,8763.975792388963,178.0186,178.0186,177.9384,177.9919,8763.9758
2017-07-24 14:30:00,199.74,199.79,199.61,199.79,26302.184839470712,178.0186,178.0632,177.9028,178.0632,26302.1848
2017-07-24 14:35:00,199.79,200.08,199.79,199.95,8335.213868089035,178.0632,178.3216,178.0632,178.2058,8335.2139
2017-07-24 14:40:00,199.96,200.08,199.87,200.04,8546.51759154785,178.2147,178.3216,178.1345,178.286,8546.5176
2017-07-24 14:45:00,200.05,200.12,199.98,200.07,9233.767565904194,178.2949,178.3573,178.2325,178.3127,9233.7676
2017-07-24 14:50:00,200.08,200.16,199.97,199.99,11680.172325366704,178.3216,178.3929,178.2236,178.2414,11680.1723
2017-07-24 14:55:00,200.0,200.12,199.91,200.12,10379.526105241564,178.2503,178.3573,178.1701,178.3573,10379.5261
2017-07-24 15:00:00,200.13,200.16,200.05,200.1,13407.528977331009,178.3662,178.3929,178.2949,178.3395,13407.529
2017-07-24 15:05:00,200.11,200.16,200.01,200.13,11751.974561493484,178.3484,178.3929,178.2593,178.3662,11751.9746
2017-07-24 15:10:00,200.17,200.33,200.12,200.33,8450.097445891886,178.4019,178.5445,178.3573,178.5445,8450.0974
2017-07-24 15:15:00,200.33,200.35,200.21,200.22,11136.526823263925,178.5445,178.5623,178.4375,178.4464,11136.5268
2017-07-24 15:20:00,200.22,200.25,200.15,200.2,10068.724997435636,178.4464,178.4732,178.384,178.4286,10068.725
2017-07-24 15:25:00,200.22,200.48,200.2,200.46,12003.282387937224,178.4464,178.6781,178.4286,178.6603,12003.2824
2017-07-24 15:30:00,200.45,200.62,200.42,200.49,24901.01548876808,178.6514,178.8029,178.6247,178.6871,24901.0155
2017-07-24 15:35:00,200.51,200.54,200.41,200.43,15661.093445481589,178.7049,178.7316,178.6158,178.6336,15661.0934
2017-07-24 15:40:00,200.43,200.57,200.42,200.52,19824.59739460457,178.6336,178.7584,178.6247,178.7138,19824.5974
2017-07-24 15:45:00,200.53,200.77,200.53,200.69,40586.72684377885,178.7227,178.9366,178.7227,178.8653,40586.7268
2017-07-24 15:50:00,200.69,200.71,200.45,200.55,33609.60098471638,178.8653,178.8831,178.6514,178.7405,33609.601
2017-07-24 15:55:00,200.55,200.7,200.44,200.61,65923.68448045953,178.7405,178.8742,178.6425,178.794,65923.6845
2017-07-25 09:30:00,201.06,201.44,200.37,200.8,15098.98451123192,179.1951,179.5337,178.5801,178.9633,15098.9845
2017-07-25 09:35:00,200.63,201.15,200.14,200.61,12846.445789311723,178.8118,179.2753,178.3751,178.794,12846.4458
2017-07-25 09:40:00,200.57,200.75,200.39,200.59,9231.71607344343,178.7584,178.9188,178.5979,178.7762,9231.7161
2017-07-25 09:45:00,200.53,200.82,200.35,200.82,6359.626628372141,178.7227,178.9812,178.5623,178.9812,6359.6266
2017-07-25 09:50:00,200.83,200.83,200.28,200.42,23012.616678633705,178.9901,178.9901,178.4999,178.6247,23012.6167
2017-07-25 09:55:00,200.41,200.69,200.36,200.56,5700.071802236126,178.6158,178.8653,178.5712,178.7494,5700.0718
2017-07-25 10:00:00,200.69,200.78,200.33,200.51,9291.20935480562,178.8653,178.9455,178.5445,178.7049,9291.2094
2017-07-25 10:05:00,200.49,200.58,200.32,200.32,2872.089445071289,178.6871,178.7673,178.5355,178.5355,2872.0894
2017-07-25 10:10:00,200.32,200.56,200.2,200.26,6363.729613293671,178.5355,178.7494,178.4286,178.4821,6363.7296
2017-07-25 10:15:00,200.29,200.36,200.16,200.21,20222.586931993024,178.5088,178.5712,178.3929,178.4375,20222.5869
2017-07-25 10:20:00,200.24,200.55,200.24,200.28,10052.313057749512,178.4642,178.7405,178.4642,178.4999,10052.3131
2017-07-25 10:25:00,200.25,200.63,200.25,200.5,20335.41901733511,178.4732,178.8118,178.4732,178.696,20335.419
2017-07-25 10:30:00,200.5,200.68,200.47,200.53,10472.86901220638,178.696,178.8564,178.6692,178.7227,10472.869
2017-07-25 10:35:00,200.53,200.56,200.03,200.06,15957.53410606216,178.7227,178.7494,178.2771,178.3038,15957.5341
2017-07-25 10:40:00,200.1,200.2,200.07,200.07,3958.354703046466,178.3395,178.4286,178.3127,178.3127,3958.3547
2017-07-25 10:45:00,200.08,200.22,199.95,200.13,3845.52261770438,178.3216,178.4464,178.2058,178.3662,3845.5226
2017-07-25 10:50:00,200.09,200.12,199.79,199.84,4576.879679967176,178.3306,178.3573,178.0632,178.1077,4576.8797
2017-07-25 10:55:00,199.85,199.97,199.73,199.73,7079.700482100728,178.1167,178.2236,178.0097,178.0097,7079.7005
2017-07-25 11:00:00,199.7,199.85,199.68,199.84,4923.581905836496,177.983,178.1167,177.9651,178.1077,4923.5819
2017-07-25 11:05:00,199.85,199.85,199.73,199.76,4810.7498204944095,178.1167,178.1167,178.0097,178.0364,4810.7498
2017-07-25 11:10:00,199.79,199.8,199.37,199.41,11481.17755667248,178.0632,178.0721,177.6888,177.7245,11481.1776
2017-07-25 11:15:00,199.4,199.4,199.0,199.17,8921.940711867883,177.7156,177.7156,177.3591,177.5106,8921.9407
2017-07-25 11:20:00,199.14,199.2,199.06,199.09,8426.505282593085,177.4839,177.5373,177.4126,177.4393,8426.5053
2017-07-25 11:25:00,199.1,199.13,198.95,199.07,14711.252436147295,177.4482,177.4749,177.3145,177.4215,14711.2524
2017-07-25 11:30:00,199.05,199.08,198.98,199.08,5949.328136219099,177.4036,177.4304,177.3413,177.4304,5949.3281
2017-07-25 11:35:00,199.12,199.34,199.11,199.25,5077.443840393887,177.466,177.6621,177.4571,177.5819,5077.4438
2017-07-25 11:40:00,199.26,199.27,199.13,199.25,4154.272233049544,177.5908,177.5997,177.4749,177.5819,4154.2722
2017-07-25 11:45:00,199.29,199.3,199.22,199.27,5846.753513180839,177.6175,177.6265,177.5552,177.5997,5846.7535
2017-07-25 11:50:00,199.34,199.38,199.01,199.06,11516.052928505487,177.6621,177.6978,177.368,177.4126,11516.0529
2017-07-25 11:55:00,199.06,199.06,198.82,198.93,4831.264745102061,177.4126,177.4126,177.1987,177.2967,4831.2647
2017-07-25 12:00:00,198.96,198.97,198.71,198.85,4667.145348240845,177.3234,177.3323,177.1006,177.2254,4667.1453
2017-07-25 12:05:00,198.91,198.93,198.8,198.8,4832.290491332444,177.2789,177.2967,177.1808,177.1808,4832.2905
2017-07-25 12:10:00,198.86,198.88,198.63,198.68,7979.279926146271,177.2343,177.2521,177.0293,177.0739,7979.2799
2017-07-25 12:15:00,198.65,198.75,198.56,198.64,15933.94194276336,177.0471,177.1363,176.9669,177.0382,15933.9419
2017-07-25 12:20:00,198.6,198.6,198.34,198.34,15445.68673710124,177.0026,177.0026,176.7709,176.7709,15445.6867
2017-07-25 12:25:00,198.34,198.42,198.17,198.3,11230.895476459124,176.7709,176.8422,176.6193,176.7352,11230.8955
2017-07-25 12:30:00,198.32,198.59,198.16,198.59,14378.910657503331,176.753,176.9937,176.6104,176.9937,14378.9107
2017-07-25 12:35:00,198.61,198.62,198.42,198.51,5812.903887578213,177.0115,177.0204,176.8422,176.9224,5812.9039
2017-07-25 12:40:00,198.57,198.82,198.49,198.82,36677.607959790745,176.9758,177.1987,176.9045,177.1987,36677.608
2017-07-25 12:45:00,198.8,198.91,198.79,198.89,4596.3688583444455,177.1808,177.2789,177.1719,177.261,4596.3689
2017-07-25 12:50:00,198.9,198.97,198.67,198.76,9693.3018771156,177.27,177.3323,177.065,177.1452,9693.3019
2017-07-25 12:55:00,198.81,198.82,198.7,198.75,4199.405067186378,177.1897,177.1987,177.0917,177.1363,4199.4051
2017-07-25 13:00:00,198.74,199.02,198.74,198.98,4327.623345984203,177.1274,177.3769,177.1274,177.3413,4327.6233
2017-07-25 13:05:00,198.98,198.98,198.74,198.81,5002.564365575956,177.3413,177.3413,177.1274,177.1897,5002.5644
2017-07-25 13:10:00,198.89,198.91,198.73,198.81,3417.786439634834,177.261,177.2789,177.1184,177.1897,3417.7864
2017-07-25 13:15:00,198.83,198.94,198.81,198.89,2214.5861113960405,177.2076,177.3056,177.1897,177.261,2214.5861
2017-07-25 13:20:00,198.87,198.9,198.8,198.9,2297.6715560570315,177.2432,177.27,177.1808,177.27,2297.6716
2017-07-25 13:25:00,198.89,198.99,198.82,198.85,4044.5173863986047,177.261,177.3502,177.1987,177.2254,4044.5174
2017-07-25 13:30:00,198.85,198.92,198.78,198.86,3487.537183300851,177.2254,177.2878,177.163,177.2343,3487.5372
2017-07-25 13:35:00,198.89,199.12,198.88,199.12,11811.467842855676,177.261,177.466,177.2521,177.466,11811.4678
2017-07-25 13:40:00,199.15,199.15,199.04,199.08,5077.443840393887,177.4928,177.4928,177.3947,177.4304,5077.4438
2017-07-25 13:45:00,199.1,199.12,198.99,199.04,7533.080315929838,177.4482,177.466,177.3502,177.3947,7533.0803
2017-07-25 13:50:00,199.1,199.15,199.04,199.06,1025.7462303826032,177.4482,177.4928,177.3947,177.4126,1025.7462
2017-07-25 13:55:00,199.09,199.13,198.97,199.06,6923.787055082572,177.4393,177.4749,177.3323,177.4126,6923.7871
2017-07-25 14:00:00,199.06,199.13,198.9,199.04,4616.883782952097,177.4126,177.4749,177.27,177.3947,4616.8838
2017-07-25 14:05:00,199.06,199.12,198.97,199.03,4821.007282798236,177.4126,177.466,177.3323,177.3858,4821.0073
2017-07-25 14:10:00,199.03,199.2,198.99,199.14,5694.943071084213,177.3858,177.5373,177.3502,177.4839,5694.9431
2017-07-25 14:15:00,199.16,199.16,198.92,198.92,5095.907272540773,177.5017,177.5017,177.2878,177.2878,5095.9073
2017-07-25 14:20:00,198.94,199.06,198.9,199.01,3357.2674120422607,177.3056,177.4126,177.27,177.368,3357.2674
2017-07-25 14:25:00,199.03,199.06,198.92,199.0,3155.195404656888,177.3858,177.4126,177.2878,177.3591,3155.1954
2017-07-25 14:30:00,198.96,199.01,198.82,198.98,5026.156528874756,177.3234,177.368,177.1987,177.3413,5026.1565
2017-07-25 14:35:00,198.98,199.04,198.91,199.0,3692.686429377372,177.3413,177.3947,177.2789,177.3591,3692.6864
2017-07-25 14:40:00,199.06,199.13,199.03,199.03,1236.024207611037,177.4126,177.4749,177.3858,177.3858,1236.0242
2017-07-25 14:45:00,199.02,199.09,198.92,199.09,7195.609806133963,177.3769,177.4393,177.2878,177.4393,7195.6098
2017-07-25 14:50:00,199.09,199.22,199.08,199.15,5482.613601395015,177.4393,177.5552,177.4304,177.4928,5482.6136
2017-07-25 14:55:00,199.15,199.2,199.09,199.17,4332.752077136116,177.4928,177.5373,177.4393,177.5106,4332.7521
2017-07-25 15:00:00,199.18,199.23,199.14,199.14,7513.591137552569,177.5195,177.5641,177.4839,177.4839,7513.5911
2017-07-25 15:05:00,199.15,199.2,199.05,199.13,6699.148630628783,177.4928,177.5373,177.4036,177.4749,6699.1486
2017-07-25 15:10:00,199.16,199.23,199.07,199.1,6091.906862242281,177.5017,177.5641,177.4215,177.4482,6091.9069
2017-07-25 15:15:00,199.11,199.21,199.04,199.05,4529.695353369576,177.4571,177.5462,177.3947,177.4036,4529.6954
2017-07-25 15:20:00,199.08,199.18,199.04,199.14,12182.78797825418,177.4304,177.5195,177.3947,177.4839,12182.788
2017-07-25 15:25:00,199.13,199.18,199.08,199.13,4814.85280541594,177.4749,177.5195,177.4304,177.4749,4814.8528
2017-07-25 15:30:00,199.11,199.19,199.11,199.19,6823.263924505077,177.4571,177.5284,177.4571,177.5284,6823.2639
2017-07-25 15:35:00,199.18,199.29,199.17,199.27,13318.289055287722,177.5195,177.6175,177.5106,177.5997,13318.2891
2017-07-25 15:40:00,199.25,199.44,199.2,199.2,22751.051389886143,177.5819,177.7512,177.5373,177.5373,22751.0514
2017-07-25 15:45:00,199.14,199.18,199.08,199.16,11501.692481280132,177.4839,177.5195,177.4304,177.5017,11501.6925
2017-07-25 15:50:00,199.15,199.16,199.04,199.07,14789.209149656372,177.4928,177.5017,177.3947,177.4215,14789.2091
2017-07-25 15:55:00,199.06,199.27,199.06,199.15,31349.882039183503,177.4126,177.5997,177.4126,177.4928,31349.882
2017-07-26 09:30:00,198.57,198.83,197.94,198.48,22087.3935788286,176.9758,177.2076,176.4144,176.8956,22087.3936
2017-07-26 09:35:00,198.5,199.06,198.5,198.77,11911.990973433172,176.9135,177.4126,176.9135,177.1541,11911.991
2017-07-26 09:40:00,198.53,199.1,198.53,198.89,36949.43071084213,176.9402,177.4482,176.9402,177.261,36949.4307
2017-07-26 09:45:00,198.76,199.03,198.63,198.64,26836.59862550005,177.1452,177.3858,177.0293,177.0382,26836.5986
2017-07-26 09:50:00,198.78,198.97,198.65,198.82,15314.391219612267,177.163,177.3323,177.0471,177.1987,15314.3912
2017-07-26 09:55:00,198.82,198.96,198.69,198.89,15054.877423325468,177.1987,177.3234,177.0828,177.261,15054.8774
2017-07-26 10:00:00,198.92,199.26,198.83,198.92,12436.147297158685,177.2878,177.5908,177.2076,177.2878,12436.1473
2017-07-26 10:05:00,198.97,199.15,198.79,198.92,13090.573392142784,177.3323,177.4928,177.1719,177.2878,13090.5734
2017-07-26 10:10:00,199.0,199.27,199.0,199.06,4147.092009436865,177.3591,177.5997,177.3591,177.4126,4147.092
2017-07-26 10:15:00,199.17,199.26,199.06,199.06,5220.022566417068,177.5106,177.5908,177.4126,177.4126,5220.0226
2017-07-26 10:20:00,199.09,199.16,198.95,199.07,6257.0520053338805,177.4393,177.5017,177.3145,177.4215,6257.052
2017-07-26 10:25:00,199.06,199.09,198.88,198.97,6694.019899476869,177.4126,177.4393,177.2521,177.3323,6694.0199
2017-07-26 10:30:00,198.95,199.01,198.78,198.88,7713.611652477177,177.3145,177.368,177.163,177.2521,7713.6117
2017-07-26 10:35:00,198.92,199.1,198.79,198.86,14256.846856087805,177.2878,177.4482,177.1719,177.2343,14256.8469
2017-07-26 10:40:00,198.8,198.87,198.53,198.53,8089.034772797209,177.1808,177.2432,176.9402,176.9402,8089.0348
2017-07-26 10:45:00,198.6,198.66,198.29,198.64,10245.153349061442,177.0026,177.0561,176.7263,177.0382,10245.1533
2017-07-26 10:50:00,198.59,198.78,198.59,198.62,2369.4737921838137,176.9937,177.163,176.9937,177.0204,2369.4738
2017-07-26 10:55:00,198.57,198.69,198.32,198.32,2923.3767565904195,176.9758,177.0828,176.753,176.753,2923.3768
2017-07-26 11:00:00,198.28,198.48,198.14,198.14,5569.802030977536,176.7174,176.8956,176.5926,176.5926,5569.802
2017-07-26 11:05:00,198.21,198.33,198.17,198.23,4594.31736588368,176.655,176.7619,176.6193,176.6728,4594.3174
2017-07-26 11:10:00,198.14,198.4,198.14,198.33,10565.186172940814,176.5926,176.8243,176.5926,176.7619,10565.1862
2017-07-26 11:15:00,198.28,198.54,198.28,198.54,4440.45543132629,176.7174,176.9491,176.7174,176.9491,4440.4554
2017-07-26 11:20:00,198.49,198.55,198.29,198.33,8978.356754538927,176.9045,176.958,176.7263,176.7619,8978.3568
2017-07-26 11:25:00,198.32,198.32,198.07,198.18,7737.203815775977,176.753,176.753,176.5302,176.6283,7737.2038
2017-07-26 11:30:00,198.14,198.28,198.14,198.28,4412.760283105959,176.5926,176.7174,176.5926,176.7174,4412.7603
2017-07-26 11:35:00,198.22,198.28,198.09,198.1,7670.530310801108,176.6639,176.7174,176.548,176.557,7670.5303
2017-07-26 11:40:00,198.12,198.24,198.06,198.15,6462.201251410401,176.5748,176.6817,176.5213,176.6015,6462.2013
2017-07-26 11:45:00,198.18,198.18,197.83,197.85,8882.962355113345,176.6283,176.6283,176.3163,176.3341,8882.9624
2017-07-26 11:50:00,197.86,197.91,197.55,197.58,5796.491947892091,176.3431,176.3876,176.0668,176.0935,5796.4919
2017-07-26 11:55:00,197.65,197.85,197.59,197.85,7904.400451328341,176.1559,176.3341,176.1024,176.3341,7904.4005
2017-07-26 12:00:00,197.82,197.94,197.78,197.85,3329.5722638219304,176.3074,176.4144,176.2718,176.3341,3329.5723
2017-07-26 12:05:00,197.84,197.89,197.79,197.8,4205.559544568673,176.3252,176.3698,176.2807,176.2896,4205.5595
2017-07-26 12:10:00,197.77,197.88,197.74,197.77,7449.994871268847,176.2628,176.3609,176.2361,176.2628,7449.9949
2017-07-26 12:15:00,197.74,197.77,197.61,197.66,12777.720791876089,176.2361,176.2628,176.1202,176.1648,12777.7208
2017-07-26 12:20:00,197.61,197.71,197.56,197.56,12099.702533593188,176.1202,176.2094,176.0757,176.0757,12099.7025
2017-07-26 12:25:00,197.58,197.61,197.44,197.47,2974.6640681095496,176.0935,176.1202,175.9687,175.9955,2974.6641
2017-07-26 12:30:00,197.52,197.53,197.4,197.41,2207.4058877833622,176.04,176.0489,175.9331,175.942,2207.4059
2017-07-26 12:35:00,197.37,197.5,197.37,197.5,2872.089445071289,175.9063,176.0222,175.9063,176.0222,2872.0894
2017-07-26 12:40:00,197.46,197.51,197.38,197.46,6973.022874140937,175.9866,176.0311,175.9153,175.9866,6973.0229
2017-07-26 12:45:00,197.47,197.52,197.44,197.44,4267.10431839163,175.9955,176.04,175.9687,175.9687,4267.1043
2017-07-26 12:50:00,197.48,197.53,197.42,197.53,6313.468048004924,176.0044,176.0489,175.9509,176.0489,6313.468
2017-07-26 12:55:00,197.51,197.56,197.51,197.55,562.1089342496666,176.0311,176.0757,176.0311,176.0668,562.1089
2017-07-26 13:00:00,197.51,197.68,197.51,197.67,6596.574007590521,176.0311,176.1826,176.0311,176.1737,6596.574
2017-07-26 13:05:00,197.62,197.74,197.62,197.69,2559.2368448045954,176.1292,176.2361,176.1292,176.1915,2559.2368
2017-07-26 13:10:00,197.72,197.74,197.58,197.59,3172.633090573392,176.2183,176.2361,176.0935,176.1024,3172.6331
2017-07-26 13:15:00,197.6,197.64,197.55,197.64,5762.6423222894655,176.1113,176.147,176.0668,176.147,5762.6423
2017-07-26 13:20:00,197.63,197.65,197.5,197.5,4670.222586931993,176.1381,176.1559,176.0222,176.0222,4670.2226
2017-07-26 13:25:00,197.55,197.55,197.45,197.45,1589.9066570930352,176.0668,176.0668,175.9776,175.9776,1589.9067
2017-07-26 13:30:00,197.42,197.55,197.38,197.5,6088.829623551133,175.9509,176.0668,175.9153,176.0222,6088.8296
2017-07-26 13:35:00,197.5,197.6,197.49,197.54,5121.5509283003385,176.0222,176.1113,176.0133,176.0579,5121.5509
2017-07-26 13:40:00,197.5,197.58,197.5,197.53,5515.4374807672575,176.0222,176.0935,176.0222,176.0489,5515.4375
2017-07-26 13:45:00,197.56,197.59,197.5,197.51,4393.27110472869,176.0757,176.1024,176.0222,176.0311,4393.2711
2017-07-26 13:50:00,197.53,197.61,197.51,197.55,9330.18771156016,176.0489,176.1202,176.0311,176.0668,9330.1877
2017-07-26 13:55:00,197.6,197.6,197.43,197.47,4538.92706944302,176.1113,176.1113,175.9598,175.9955,4538.9271
2017-07-26 14:00:00,197.44,197.55,197.43,197.46,5775.977023284439,175.9687,176.0668,175.9598,175.9866,5775.977
2017-07-26 14:05:00,197.49,197.5,197.4,197.5,9491.229869730229,176.0133,176.0222,175.9331,176.0222,9491.2299
2017-07-26 14:10:00,197.45,197.69,197.43,197.67,5641.604267104318,175.9776,176.1915,175.9598,176.1737,5641.6043
2017-07-26 14:15:00,197.67,197.81,197.64,197.68,6463.226997640783,176.1737,176.2985,176.147,176.1826,6463.227
2017-07-26 14:20:00,197.68,197.75,197.64,197.66,3693.7121756077545,176.1826,176.245,176.147,176.1648,3693.7122
2017-07-26 14:25:00,197.65,197.75,197.64,197.75,3000.307723869115,176.1559,176.245,176.147,176.245,3000.3077
2017-07-26 14:30:00,197.72,197.84,197.68,197.74,6674.5307210996,176.2183,176.3252,176.1826,176.2361,6674.5307
2017-07-26 14:35:00,197.72,197.83,197.71,197.74,4410.708790645194,176.2183,176.3163,176.2094,176.2361,4410.7088
2017-07-26 14:40:00,197.73,197.9,197.73,197.89,3444.455841624782,176.2272,176.3787,176.2272,176.3698,3444.4558
2017-07-26 14:45:00,197.89,197.9,197.77,197.83,11419.632782849523,176.3698,176.3787,176.2628,176.3163,11419.6328
2017-07-26 14:50:00,197.85,197.85,197.72,197.76,7053.03108011078,176.3341,176.3341,176.2183,176.2539,7053.0311
2017-07-26 14:55:00,197.73,197.73,197.52,197.53,8335.213868089035,176.2272,176.2272,176.04,176.0489,8335.2139
2017-07-26 15:00:00,197.5,197.56,197.43,197.5,7991.588880910862,176.0222,176.0757,175.9598,176.0222,7991.5889
2017-07-26 15:05:00,197.5,197.66,197.49,197.6,14395.322597189455,176.0222,176.1648,176.0133,176.1113,14395.3226
2017-07-26 15:10:00,197.59,197.66,197.58,197.61,7966.97097138168,176.1024,176.1648,176.0935,176.1202,7966.971
2017-07-26 15:15:00,197.64,197.78,197.6,197.74,13024.925633398298,176.147,176.2718,176.1113,176.2361,13024.9256
2017-07-26 15:20:00,197.75,197.85,197.72,197.77,42449.48199815366,176.245,176.3341,176.2183,176.2628,42449.482
2017-07-26 15:25:00,197.8,197.81,197.59,197.59,20936.506308339314,176.2896,176.2985,176.1024,176.1024,20936.5063
2017-07-26 15:30:00,197.57,197.6,197.5,197.6,11871.98687044825,176.0846,176.1113,176.0222,176.1113,11871.9869
2017-07-26 15:35:00,197.59,197.59,197.4,197.51,32409.477895168733,176.1024,176.1024,175.9331,176.0311,32409.4779
2017-07-26 15:40:00,197.5,197.5,197.43,197.45,16359.62662837214,176.0222,176.0222,175.9598,175.9776,16359.6266
2017-07-26 15:45:00,197.44,197.52,197.33,197.4,18893.21981741717,175.9687,176.04,175.8707,175.9331,18893.2198
2017-07-26 15:50:00,197.39,197.69,197.36,197.6,23447.53308031593,175.9242,176.1915,175.8974,176.1113,23447.5331
2017-07-26 15:55:00,197.58,197.65,197.55,197.65,46780.18258282901,176.0935,176.1559,176.0668,176.1559,46780.1826
2017-07-27 09:30:00,197.9,198.29,197.21,197.57,12780.798030567235,176.3787,176.7263,175.7637,176.0846,12780.798
2017-07-27 09:35:00,197.51,197.57,196.98,197.57,7795.671350907785,176.0311,176.0846,175.5588,176.0846,7795.6714
2017-07-27 09:40:00,197.58,197.58,197.12,197.26,5641.604267104318,176.0935,176.0935,175.6835,175.8083,5641.6043
2017-07-27 09:45:00,197.26,197.26,196.55,196.86,9489.178377269463,175.8083,175.8083,175.1755,175.4518,9489.1784
2017-07-27 09:50:00,196.93,197.12,196.83,196.99,17654.118371114986,175.5142,175.6835,175.4251,175.5677,17654.1184
2017-07-27 09:55:00,196.98,197.02,196.76,196.76,6359.626628372141,175.5588,175.5944,175.3627,175.3627,6359.6266
2017-07-27 10:00:00,196.77,197.16,196.77,197.14,16501.17960816494,175.3716,175.7192,175.3716,175.7014,16501.1796
2017-07-27 10:05:00,197.14,197.36,197.01,197.3,8776.284747153553,175.7014,175.8974,175.5855,175.844,8776.2847
2017-07-27 10:10:00,197.3,197.44,197.1,197.38,5620.063596266284,175.844,175.9687,175.6657,175.9153,5620.0636
2017-07-27 10:15:00,197.44,197.45,197.22,197.27,9285.054877423325,175.9687,175.9776,175.7727,175.8172,9285.0549
2017-07-27 10:20:00,197.27,197.27,197.02,197.08,7190.481074982049,175.8172,175.8172,175.5944,175.6479,7190.4811
2017-07-27 10:25:00,197.01,197.25,196.88,197.2,31564.263001333467,175.5855,175.7994,175.4696,175.7548,31564.263
2017-07-27 10:30:00,197.17,197.24,197.0,197.24,5783.157246897117,175.7281,175.7905,175.5766,175.7905,5783.1572
2017-07-27 10:35:00,197.24,197.3,197.0,197.3,15186.172940814442,175.7905,175.844,175.5766,175.844,15186.1729
2017-07-27 10:40:00,197.34,197.52,197.27,197.34,4308.134167606934,175.8796,176.04,175.8172,175.8796,4308.1342
2017-07-27 10:45:00,197.23,197.48,197.16,197.24,9191.711970458507,175.7816,176.0044,175.7192,175.7905,9191.712
2017-07-27 10:50:00,197.19,197.19,196.97,197.15,36311.41655554416,175.7459,175.7459,175.5498,175.7103,36311.4166
2017-07-27 10:55:00,197.08,197.38,197.08,197.21,27241.76838650118,175.6479,175.9153,175.6479,175.7637,27241.7684
2017-07-27 11:00:00,197.29,197.34,197.17,197.23,10669.81228843984,175.835,175.8796,175.7281,175.7816,10669.8123
2017-07-27 11:05:00,197.25,197.32,197.13,197.23,8478.8183403426,175.7994,175.8618,175.6924,175.7816,8478.8183
2017-07-27 11:10:00,197.19,197.32,197.09,197.2,16924.812801312954,175.7459,175.8618,175.6568,175.7548,16924.8128
2017-07-27 11:15:00,197.15,197.45,197.12,197.33,5026.156528874756,175.7103,175.9776,175.6835,175.8707,5026.1565
2017-07-27 11:20:00,197.44,197.5,197.15,197.23,6564.775874448661,175.9687,176.0222,175.7103,175.7816,6564.7759
2017-07-27 11:25:00,197.14,197.32,197.01,197.21,7785.413888603959,175.7014,175.8618,175.5855,175.7637,7785.4139
2017-07-27 11:30:00,197.21,197.38,197.12,197.12,10587.752590009231,175.7637,175.9153,175.6835,175.6835,10587.7526
2017-07-27 11:35:00,197.17,197.3,197.12,197.22,4484.562519232742,175.7281,175.844,175.6835,175.7727,4484.5625
2017-07-27 11:40:00,197.23,197.36,197.17,197.25,9191.711970458507,175.7816,175.8974,175.7281,175.7994,9191.712
2017-07-27 11:45:00,197.21,197.33,197.21,197.27,4821.007282798236,175.7637,175.8707,175.7637,175.8172,4821.0073
2017-07-27 11:50:00,197.23,197.41,197.23,197.39,14924.607652066878,175.7816,175.942,175.7816,175.9242,14924.6077
2017-07-27 11:55:00,197.33,197.37,197.24,197.28,5613.909118883988,175.8707,175.9063,175.7905,175.8261,5613.9091
2017-07-27 12:00:00,197.28,197.28,197.13,197.14,6051.902759257359,175.8261,175.8261,175.6924,175.7014,6051.9028
2017-07-27 12:05:00,197.14,197.25,197.14,197.2,2728.4849728177246,175.7014,175.7994,175.7014,175.7548,2728.485
2017-07-27 12:10:00,197.17,197.21,197.05,197.2,5151.297568981434,175.7281,175.7637,175.6211,175.7548,5151.2976
2017-07-27 12:15:00,197.16,197.27,197.13,197.18,8535.234383013641,175.7192,175.8172,175.6924,175.737,8535.2344
2017-07-27 12:20:00,197.23,197.35,197.2,197.27,23749.102472048413,175.7816,175.8885,175.7548,175.8172,23749.1025
2017-07-27 12:25:00,197.27,197.3,197.18,197.28,15391.322186890962,175.8172,175.844,175.737,175.8261,15391.3222
2017-07-27 12:30:00,197.23,197.25,197.18,197.2,8000.820596984306,175.7816,175.7994,175.737,175.7548,8000.8206
2017-07-27 12:35:00,197.19,197.19,197.08,197.14,2461.790952918248,175.7459,175.7459,175.6479,175.7014,2461.791
2017-07-27 12:40:00,197.1,197.27,197.1,197.14,5744.178890142579,175.6657,175.8172,175.6657,175.7014,5744.1789
2017-07-27 12:45:00,197.14,197.2,197.12,197.13,2778.746538106472,175.7014,175.7548,175.6835,175.6924,2778.7465
2017-07-27 12:50:00,197.14,197.14,196.9,196.9,5231.305774951277,175.7014,175.7014,175.4875,175.4875,5231.3058
2017-07-27 12:55:00,196.91,196.93,196.69,196.93,12133.552159195817,175.4964,175.5142,175.3003,175.5142,12133.5522
2017-07-27 13:00:00,196.89,196.89,196.72,196.79,11313.980921120114,175.4785,175.4785,175.327,175.3894,11313.9809
2017-07-27 13:05:00,196.69,196.74,196.48,196.51,3779.874858959893,175.3003,175.3449,175.1131,175.1399,3779.8749
2017-07-27 13:10:00,196.56,196.65,196.47,196.52,4324.546107293056,175.1844,175.2646,175.1042,175.1488,4324.5461
2017-07-27 13:15:00,196.39,196.5,196.28,196.29,5703.149040927275,175.0329,175.131,174.9349,174.9438,5703.149
2017-07-27 13:20:00,196.36,196.36,195.95,195.99,22630.013334701,175.0062,175.0062,174.6408,174.6764,22630.0133
2017-07-27 13:25:00,196.05,196.05,195.81,195.91,16543.235203610628,174.7299,174.7299,174.516,174.6051,16543.2352
2017-07-27 13:30:00,195.91,195.93,195.51,195.52,17671.55605703149,174.6051,174.6229,174.2486,174.2575,17671.5561
2017-07-27 13:35:00,195.52,195.66,195.52,195.55,14627.141245255923,174.2575,174.3823,174.2575,174.2843,14627.1412
2017-07-27 13:40:00,195.49,195.88,195.47,195.84,32675.14616883783,174.2308,174.5784,174.213,174.5427,32675.1462
2017-07-27 13:45:00,195.82,196.02,195.75,195.92,16646.83557287927,174.5249,174.7032,174.4625,174.614,16646.8356
2017-07-27 13:50:00,195.92,195.94,195.83,195.94,9000.923171607345,174.614,174.6319,174.5338,174.6319,9000.9232
2017-07-27 13:55:00,195.92,195.92,195.67,195.7,20749.820494409683,174.614,174.614,174.3912,174.418,20749.8205
2017-07-27 14:00:00,195.7,196.0,195.69,195.94,16284.74715355421,174.418,174.6853,174.409,174.6319,16284.7472
2017-07-27 14:05:00,195.98,196.12,195.93,196.11,13892.70694430198,174.6675,174.7923,174.6229,174.7834,13892.7069
2017-07-27 14:10:00,196.12,196.31,196.1,196.22,5744.178890142579,174.7923,174.9616,174.7745,174.8814,5744.1789
2017-07-27 14:15:00,196.23,196.54,196.23,196.54,12720.279002974665,174.8903,175.1666,174.8903,175.1666,12720.279
2017-07-27 14:20:00,196.56,196.62,196.32,196.32,6364.755359524053,175.1844,175.2379,174.9705,174.9705,6364.7554
2017-07-27 14:25:00,196.35,196.42,196.14,196.29,5127.705405682634,174.9973,175.0597,174.8101,174.9438,5127.7054
2017-07-27 14:30:00,196.32,196.34,196.1,196.14,5333.880397989537,174.9705,174.9884,174.7745,174.8101,5333.8804
2017-07-27 14:35:00,196.16,196.42,196.11,196.27,8453.174684583033,174.8279,175.0597,174.7834,174.926,8453.1747
2017-07-27 14:40:00,196.22,196.24,195.91,195.91,9339.419427633604,174.8814,174.8992,174.6051,174.6051,9339.4194
2017-07-27 14:45:00,195.96,196.0,195.8,195.8,13941.942763360345,174.6497,174.6853,174.5071,174.5071,13941.9428
2017-07-27 14:50:00,195.85,195.91,195.78,195.8,16208.841932505897,174.5516,174.6051,174.4893,174.5071,16208.8419
2017-07-27 14:55:00,195.91,195.92,195.75,195.87,10944.712278182376,174.6051,174.614,174.4625,174.5695,10944.7123
2017-07-27 15:00:00,195.91,195.98,195.86,195.88,10166.170889321982,174.6051,174.6675,174.5606,174.5784,10166.1709
2017-07-27 15:05:00,195.91,196.02,195.87,195.93,10112.832085342086,174.6051,174.7032,174.5695,174.6229,10112.8321
2017-07-27 15:10:00,195.86,196.01,195.86,196.01,10206.174992306904,174.5606,174.6942,174.5606,174.6942,10206.175
2017-07-27 15:15:00,196.01,196.11,195.95,195.96,9233.767565904194,174.6942,174.7834,174.6408,174.6497,9233.7676
2017-07-27 15:20:00,195.96,196.16,195.95,196.15,9982.562314083496,174.6497,174.8279,174.6408,174.819,9982.5623
2017-07-27 15:25:00,196.15,196.15,196.01,196.01,14492.768489075805,174.819,174.819,174.6942,174.6942,14492.7685
2017-07-27 15:30:00,196.02,196.28,195.99,196.28,15056.928915786231,174.7032,174.9349,174.6764,174.9349,15056.9289
2017-07-27 15:35:00,196.32,196.37,196.22,196.29,12358.190583649604,174.9705,175.0151,174.8814,174.9438,12358.1906
2017-07-27 15:40:00,196.26,196.37,196.23,196.37,17918.760898553697,174.9171,175.0151,174.8903,175.0151,17918.7609
2017-07-27 15:45:00,196.35,196.51,196.34,196.44,20718.02236126782,174.9973,175.1399,174.9884,175.0775,20718.0224
2017-07-27 15:50:00,196.44,196.46,196.3,196.36,37835.67545389271,175.0775,175.0953,174.9527,175.0062,37835.6755
2017-07-27 15:55:00,196.41,196.63,196.21,196.62,76838.65011796082,175.0507,175.2468,174.8725,175.2379,76838.6501
2017-07-28 09:30:00,196.76,197.57,196.76,197.3,14258.898348548568,175.3627,176.0846,175.3627,175.844,14258.8983
2017-07-28 09:35:00,197.33,197.42,196.63,196.64,9438.916811980716,175.8707,175.9509,175.2468,175.2557,9438.9168
2017-07-28 09:40:00,196.75,196.98,196.64,196.69,4848.702431018566,175.3538,175.5588,175.2557,175.3003,4848.7024
2017-07-28 09:45:00,196.55,196.73,196.23,196.42,8235.716483741922,175.1755,175.3359,174.8903,175.0597,8235.7165
2017-07-28 09:50:00,196.32,196.69,196.32,196.45,7408.965022053544,174.9705,175.3003,174.9705,175.0864,7408.965
2017-07-28 09:55:00,196.5,196.67,196.31,196.53,7956.713509077854,175.131,175.2825,174.9616,175.1577,7956.7135
2017-07-28 10:00:00,196.65,196.96,196.64,196.83,14970.766232434094,175.2646,175.5409,175.2557,175.4251,14970.7662
2017-07-28 10:05:00,196.8,196.8,196.26,196.37,4410.708790645194,175.3983,175.3983,174.9171,175.0151,4410.7088
2017-07-28 10:10:00,196.36,196.43,196.15,196.4,7672.581803261873,175.0062,175.0686,174.819,175.0418,7672.5818
2017-07-28 10:15:00,196.4,196.57,196.31,196.47,3243.409580469792,175.0418,175.1933,174.9616,175.1042,3243.4096
2017-07-28 10:20:00,196.5,196.62,195.81,195.92,42026.874551236026,175.131,175.2379,174.516,174.614,42026.8746
2017-07-28 10:25:00,195.9,196.07,195.46,195.82,69053.23622935686,174.5962,174.7477,174.2041,174.5249,69053.2362
2017-07-28 10:30:00,195.81,196.26,195.68,195.94,45876.50015386193,174.516,174.9171,174.4001,174.6319,45876.5002
2017-07-28 10:35:00,196.03,196.57,195.95,196.08,42209.45738024412,174.7121,175.1933,174.6408,174.7566,42209.4574
2017-07-28 10:40:00,196.07,196.93,196.07,196.82,59391.73248538312,174.7477,175.5142,174.7477,175.4162,59391.7325
2017-07-28 10:45:00,196.84,196.87,196.14,196.5,73213.66293978869,175.434,175.4607,174.8101,175.131,73213.6629
2017-07-28 10:50:00,196.29,196.73,196.22,196.34,14952.302800287209,174.9438,175.3359,174.8814,174.9884,14952.3028
2017-07-28 10:55:00,196.35,196.64,196.12,196.52,23368.55062057647,174.9973,175.2557,174.7923,175.1488,23368.5506
2017-07-28 11:00:00,196.69,196.82,196.66,196.73,11693.507026361678,175.3003,175.4162,175.2736,175.3359,11693.507
2017-07-28 11:05:00,196.66,196.88,196.64,196.88,3384.962560262591,175.2736,175.4696,175.2557,175.4696,3384.9626
2017-07-28 11:10:00,196.98,197.05,196.84,196.85,10049.235819058364,175.5588,175.6211,175.434,175.4429,10049.2358
2017-07-28 11:15:00,196.85,197.06,196.73,196.75,20551.85147194584,175.4429,175.6301,175.3359,175.3538,20551.8515
2017-07-28 11:20:00,196.7,196.79,196.49,196.66,14463.021848394706,175.3092,175.3894,175.122,175.2736,14463.0218
2017-07-28 11:25:00,196.59,196.8,196.49,196.75,18597.80490306698,175.2112,175.3983,175.122,175.3538,18597.8049
2017-07-28 11:30:00,196.8,197.0,196.6,196.79,13786.029336342188,175.3983,175.5766,175.2201,175.3894,13786.0293
2017-07-28 11:35:00,196.71,196.85,196.64,196.73,12358.190583649604,175.3181,175.4429,175.2557,175.3359,12358.1906
2017-07-28 11:40:00,196.75,196.81,196.71,196.81,12027.900297466404,175.3538,175.4072,175.3181,175.4072,12027.9003
2017-07-28 11:45:00,196.8,197.06,196.78,196.92,3564.4681505795465,175.3983,175.6301,175.3805,175.5053,3564.4682
2017-07-28 11:50:00,196.94,197.08,196.94,197.0,2256.6417068417272,175.5231,175.6479,175.5231,175.5766,2256.6417
2017-07-28 11:55:00,197.02,197.43,197.02,197.43,2568.4685608780387,175.5944,175.9598,175.5944,175.9598,2568.4686
2017-07-28 12:00:00,197.36,197.6,197.34,197.59,5395.425171812493,175.8974,176.1113,175.8796,176.1024,5395.4252
2017-07-28 12:05:00,197.57,197.63,197.44,197.44,10442.096625294902,176.0846,176.1381,175.9687,175.9687,10442.0966
2017-07-28 12:10:00,197.46,197.51,197.4,197.47,3865.011796081649,175.9866,176.0311,175.9331,175.9955,3865.0118
2017-07-28 12:15:00,197.5,197.51,197.39,197.39,2985.9472766437584,176.0222,176.0311,175.9242,175.9242,2985.9473
2017-07-28 12:20:00,197.4,197.44,197.35,197.39,3384.962560262591,175.9331,175.9687,175.8885,175.9242,3384.9626
2017-07-28 12:25:00,197.39,197.46,197.38,197.41,2256.6417068417272,175.9242,175.9866,175.9153,175.942,2256.6417
2017-07-28 12:30:00,197.45,197.58,197.4,197.42,10234.895886757617,175.9776,176.0935,175.9331,175.9509,10234.8959
2017-07-28 12:35:00,197.47,197.7,197.46,197.65,13942.968509590726,175.9955,176.2005,175.9866,176.1559,13942.9685
2017-07-28 12:40:00,197.6,197.9,197.58,197.9,4696.8919889219405,176.1113,176.3787,176.0935,176.3787,4696.892
2017-07-28 12:45:00,197.83,197.89,197.73,197.73,4249.666632475126,176.3163,176.3698,176.2272,176.2272,4249.6666
2017-07-28 12:50:00,197.74,197.97,197.73,197.9,6067.288952713098,176.2361,176.4411,176.2272,176.3787,6067.289
2017-07-28 12:55:00,197.95,198.05,197.94,198.05,1967.3812698738327,176.4233,176.5124,176.4144,176.5124,1967.3813
2017-07-28 13:00:00,198.01,198.08,197.99,198.04,20797.00482100728,176.4767,176.5391,176.4589,176.5035,20797.0048
2017-07-28 13:05:00,198.0,198.03,197.88,197.96,7181.249358908606,176.4678,176.4946,176.3609,176.4322,7181.2494
2017-07-28 13:10:00,197.98,198.09,197.94,197.96,4134.7830546722735,176.45,176.548,176.4144,176.4322,4134.7831
2017-07-28 13:15:00,197.93,197.95,197.81,197.81,1641.1939686121652,176.4054,176.4233,176.2985,176.2985,1641.194
2017-07-28 13:20:00,197.77,197.83,197.72,197.77,6769.925120525182,176.2628,176.3163,176.2183,176.2628,6769.9251
2017-07-28 13:25:00,197.75,197.75,197.65,197.73,3637.2961329367113,176.245,176.245,176.1559,176.2272,3637.2961
2017-07-28 13:30:00,197.7,197.76,197.57,197.57,8411.119089137346,176.2005,176.2539,176.0846,176.0846,8411.1191
2017-07-28 13:35:00,197.61,197.66,197.57,197.6,4331.726330905733,176.1202,176.1648,176.0846,176.1113,4331.7263
2017-07-28 13:40:00,197.66,197.86,197.65,197.85,8469.586624269155,176.1648,176.3431,176.1559,176.3341,8469.5866
2017-07-28 13:45:00,197.93,197.97,197.89,197.9,3284.4394296850955,176.4054,176.4411,176.3698,176.3787,3284.4394
2017-07-28 13:50:00,197.88,197.88,197.82,197.83,2974.6640681095496,176.3609,176.3609,176.3074,176.3163,2974.6641
2017-07-28 13:55:00,197.83,197.86,197.76,197.76,6490.922145861114,176.3163,176.3431,176.2539,176.2539,6490.9221
2017-07-28 14:00:00,197.74,197.77,197.58,197.67,10463.637296132936,176.2361,176.2628,176.0935,176.1737,10463.6373
2017-07-28 14:05:00,197.69,197.72,197.58,197.64,4126.577084829213,176.1915,176.2183,176.0935,176.147,4126.5771
2017-07-28 14:10:00,197.62,197.78,197.57,197.73,6235.511334495845,176.1292,176.2718,176.0846,176.2272,6235.5113
2017-07-28 14:15:00,197.69,197.79,197.66,197.69,5899.066570930351,176.1915,176.2807,176.1648,176.1915,5899.0666
2017-07-28 14:20:00,197.69,197.7,197.47,197.47,12989.024515334906,176.1915,176.2005,175.9955,175.9955,12989.0245
2017-07-28 14:25:00,197.52,197.54,197.29,197.33,9692.27613088522,176.04,176.0579,175.835,175.8707,9692.2761
2017-07-28 14:30:00,197.37,197.45,197.25,197.25,6267.309467637706,175.9063,175.9776,175.7994,175.7994,6267.3095
2017-07-28 14:35:00,197.24,197.34,197.2,197.26,6771.976612985947,175.7905,175.8796,175.7548,175.8083,6771.9766
2017-07-28 14:40:00,197.28,197.29,197.13,197.13,7744.384039388655,175.8261,175.835,175.6924,175.6924,7744.384
2017-07-28 14:45:00,197.15,197.16,197.02,197.05,8243.922453584983,175.7103,175.7192,175.5944,175.6211,8243.9225
2017-07-28 14:50:00,197.01,197.13,196.99,197.06,14031.18268540363,175.5855,175.6924,175.5677,175.6301,14031.1827
2017-07-28 14:55:00,197.08,197.11,197.0,197.04,11784.798440865728,175.6479,175.6746,175.5766,175.6122,11784.7984
2017-07-28 15:00:00,197.0,197.13,197.0,197.04,15162.580777515645,175.5766,175.6924,175.5766,175.6122,15162.5808
2017-07-28 15:05:00,197.04,197.04,196.88,196.88,11100.625705200531,175.6122,175.6122,175.4696,175.4696,11100.6257
2017-07-28 15:10:00,196.85,196.92,196.59,196.63,22418.70961124218,175.4429,175.5053,175.2112,175.2468,22418.7096
2017-07-28 15:15:00,196.6,196.87,196.57,196.87,18852.189968201867,175.2201,175.4607,175.1933,175.4607,18852.19
2017-07-28 15:20:00,196.88,196.9,196.7,196.76,9292.235101036003,175.4696,175.4875,175.3092,175.3627,9292.2351
2017-07-28 15:25:00,196.79,196.81,196.73,196.74,9516.873525489793,175.3894,175.4072,175.3359,175.3449,9516.8735
2017-07-28 15:30:00,196.75,196.9,196.67,196.9,27887.98851164222,175.3538,175.4875,175.2825,175.4875,27887.9885
2017-07-28 15:35:00,196.95,197.13,196.94,197.12,4656.887885937019,175.532,175.6924,175.5231,175.6835,4656.8879
2017-07-28 15:40:00,197.08,197.24,197.06,197.24,8759.872807467433,175.6479,175.7905,175.6301,175.7905,8759.8728
2017-07-28 15:45:00,197.23,197.24,197.02,197.07,15453.892706944302,175.7816,175.7905,175.5944,175.639,15453.8927
2017-07-28 15:50:00,197.07,197.15,197.02,197.04,21876.08985536978,175.639,175.7103,175.5944,175.6122,21876.0899
2017-07-28 15:55:00,197.04,197.16,196.88,196.89,65783.15724689711,175.6122,175.7192,175.4696,175.4785,65783.1572
2017-07-31 09:30:00,197.26,197.7,197.26,197.42,7869.525079495333,175.8083,176.2005,175.8083,175.9509,7869.5251
2017-07-31 09:35:00,197.45,197.8,197.04,197.12,3811.672992101754,175.9776,176.2896,175.6122,175.6835,3811.673
2017-07-31 09:40:00,197.09,197.33,196.98,197.11,6002.666940198995,175.6568,175.8707,175.5588,175.6746,6002.6669
2017-07-31 09:45:00,197.02,197.3,196.64,197.24,7077.648989639963,175.5944,175.844,175.2557,175.7905,7077.649
2017-07-31 09:50:00,196.9,197.08,196.74,196.84,3487.537183300851,175.4875,175.6479,175.3449,175.434,3487.5372
2017-07-31 09:55:00,196.9,197.02,196.73,196.89,6154.47738229562,175.4875,175.5944,175.3359,175.4785,6154.4774
2017-07-31 10:00:00,196.77,196.83,196.05,196.06,17545.389270694428,175.3716,175.4251,174.7299,174.7388,17545.3893
2017-07-31 10:05:00,196.15,196.15,195.83,195.86,9055.287721817622,174.819,174.819,174.5338,174.5606,9055.2877
2017-07-31 10:10:00,195.8,196.17,195.8,196.12,14157.34947174069,174.5071,174.8368,174.5071,174.7923,14157.3495
2017-07-31 10:15:00,196.06,196.31,196.01,196.15,10171.299620473894,174.7388,174.9616,174.6942,174.819,10171.2996
2017-07-31 10:20:00,196.14,196.25,196.03,196.04,11088.31675043594,174.8101,174.9081,174.7121,174.721,11088.3168
2017-07-31 10:25:00,196.07,196.25,196.02,196.24,5436.455021027798,174.7477,174.9081,174.7032,174.8992,5436.455
2017-07-31 10:30:00,196.2,196.47,196.18,196.4,6610.934454815878,174.8636,175.1042,174.8458,175.0418,6610.9345
2017-07-31 10:35:00,196.39,196.47,196.2,196.26,4718.432659759975,175.0329,175.1042,174.8636,174.9171,4718.4327
2017-07-31 10:40:00,196.27,196.29,195.96,196.21,9543.54292747974,174.926,174.9438,174.6497,174.8725,9543.5429
2017-07-31 10:45:00,196.26,196.5,196.19,196.4,5830.3415734947175,174.9171,175.131,174.8547,175.0418,5830.3416
2017-07-31 10:50:00,196.31,196.49,196.15,196.15,7151.50271822751,174.9616,175.122,174.819,174.819,7151.5027
2017-07-31 10:55:00,196.15,196.25,196.02,196.17,9595.855985229256,174.819,174.9081,174.7032,174.8368,9595.856
2017-07-31 11:00:00,196.14,196.3,196.14,196.29,9541.491435018976,174.8101,174.9527,174.8101,174.9438,9541.4914
2017-07-31 11:05:00,196.17,196.28,196.14,196.28,4938.968099292235,174.8368,174.9349,174.8101,174.9349,4938.9681
2017-07-31 11:10:00,196.33,196.44,196.24,196.34,10820.596984306085,174.9794,175.0775,174.8992,174.9884,10820.597
2017-07-31 11:15:00,196.34,196.39,196.27,196.37,5265.155400553903,174.9884,175.0329,174.926,175.0151,5265.1554
2017-07-31 11:20:00,196.41,196.44,196.34,196.34,4846.6509385578,175.0507,175.0775,174.9884,174.9884,4846.6509
2017-07-31 11:25:00,196.32,196.4,196.25,196.28,3960.406195507231,174.9705,175.0418,174.9081,174.9349,3960.4062
2017-07-31 11:30:00,196.28,196.43,196.25,196.36,8955.79033747051,174.9349,175.0686,174.9081,175.0062,8955.7903
2017-07-31 11:35:00,196.46,196.46,196.17,196.37,6563.750128218278,175.0953,175.0953,174.8368,175.0151,6563.7501
2017-07-31 11:40:00,196.37,196.43,196.31,196.35,4821.007282798236,175.0151,175.0686,174.9616,174.9973,4821.0073
2017-07-31 11:45:00,196.36,196.41,196.33,196.35,4759.462508975279,175.0062,175.0507,174.9794,174.9973,4759.4625
2017-07-31 11:50:00,196.34,196.34,196.26,196.3,3179.8133141860703,174.9884,174.9884,174.9171,174.9527,3179.8133
2017-07-31 11:55:00,196.35,196.35,196.26,196.29,4664.0681095496975,174.9973,174.9973,174.9171,174.9438,4664.0681
2017-07-31 12:00:00,196.28,196.3,196.12,196.12,5395.425171812493,174.9349,174.9527,174.7923,174.7923,5395.4252
2017-07-31 12:05:00,196.12,196.14,196.04,196.04,6359.626628372141,174.7923,174.8101,174.721,174.721,6359.6266
2017-07-31 12:10:00,196.04,196.07,195.94,196.05,5161.55503128526,174.721,174.7477,174.6319,174.7299,5161.555
2017-07-31 12:15:00,196.04,196.1,196.0,196.07,5333.880397989537,174.721,174.7745,174.6853,174.7477,5333.8804
2017-07-31 12:20:00,196.03,196.2,196.02,196.18,1929.4286593496768,174.7121,174.8636,174.7032,174.8458,1929.4287
2017-07-31 12:25:00,196.21,196.3,196.21,196.28,2461.790952918248,174.8725,174.9527,174.8725,174.9349,2461.791
2017-07-31 12:30:00,196.29,196.32,196.23,196.25,2309.980510821623,174.9438,174.9705,174.8903,174.9081,2309.9805
2017-07-31 12:35:00,196.26,196.26,196.11,196.17,5000.512873115191,174.9171,174.9171,174.7834,174.8368,5000.5129
2017-07-31 12:40:00,196.13,196.19,196.06,196.06,1230.895476459124,174.8012,174.8547,174.7388,174.7388,1230.8955
2017-07-31 12:45:00,196.08,196.18,196.04,196.08,14991.281157041749,174.7566,174.8458,174.721,174.7566,14991.2812
2017-07-31 12:50:00,196.07,196.18,196.05,196.1,3607.549492255616,174.7477,174.8458,174.7299,174.7745,3607.5495
2017-07-31 12:55:00,196.07,196.18,196.06,196.11,3910.144630218484,174.7477,174.8458,174.7388,174.7834,3910.1446
2017-07-31 13:00:00,196.17,196.22,196.08,196.18,6539.132218689096,174.8368,174.8814,174.7566,174.8458,6539.1322
2017-07-31 13:05:00,196.15,196.21,196.12,196.2,6681.7109447122775,174.819,174.8725,174.7923,174.8636,6681.7109
2017-07-31 13:10:00,196.17,196.17,195.95,195.95,3097.753615755462,174.8368,174.8368,174.6408,174.6408,3097.7536
2017-07-31 13:15:00,196.05,196.21,196.03,196.21,1159.0932403323418,174.7299,174.8725,174.7121,174.8725,1159.0932
2017-07-31 13:20:00,196.26,196.27,196.05,196.15,4373.78192635142,174.9171,174.926,174.7299,174.819,4373.7819
2017-07-31 13:25:00,196.23,196.33,196.19,196.33,1743.7685916504256,174.8903,174.9794,174.8547,174.9794,1743.7686
2017-07-31 13:30:00,196.33,196.34,196.25,196.26,2531.541696584265,174.9794,174.9884,174.9081,174.9171,2531.5417
2017-07-31 13:35:00,196.28,196.31,196.2,196.31,2051.4924607652065,174.9349,174.9616,174.8636,174.9616,2051.4925
2017-07-31 13:40:00,196.26,196.31,196.16,196.31,6940.198994768694,174.9171,174.9616,174.8279,174.9616,6940.199
2017-07-31 13:45:00,196.31,196.48,196.3,196.48,8075.7000718022355,174.9616,175.1131,174.9527,175.1131,8075.7001
2017-07-31 13:50:00,196.46,196.56,196.43,196.56,2263.821930454405,175.0953,175.1844,175.0686,175.1844,2263.8219
2017-07-31 13:55:00,196.47,196.71,196.45,196.71,17269.463534721508,175.1042,175.3181,175.0864,175.3181,17269.4635
2017-07-31 14:00:00,196.67,196.67,196.55,196.55,3019.796902246384,175.2825,175.2825,175.1755,175.1755,3019.7969
2017-07-31 14:05:00,196.5,196.56,196.43,196.44,3364.447635654939,175.131,175.1844,175.0686,175.0775,3364.4476
2017-07-31 14:10:00,196.41,196.48,196.37,196.43,5144.117345368755,175.0507,175.1131,175.0151,175.0686,5144.1173
2017-07-31 14:15:00,196.47,196.57,196.45,196.47,3711.1498615242585,175.1042,175.1933,175.0864,175.1042,3711.1499
2017-07-31 14:20:00,196.49,196.56,196.4,196.47,3527.541286285773,175.122,175.1844,175.0418,175.1042,3527.5413
2017-07-31 14:25:00,196.53,196.53,196.43,196.44,3601.39501487332,175.1577,175.1577,175.0686,175.0775,3601.395
2017-07-31 14:30:00,196.43,196.49,196.4,196.45,2265.8734229151705,175.0686,175.122,175.0418,175.0864,2265.8734
2017-07-31 14:35:00,196.44,196.45,196.18,196.28,4965.637501282183,175.0775,175.0864,174.8458,174.9349,4965.6375
2017-07-31 14:40:00,196.28,196.36,196.22,196.27,6306.287824392245,174.9349,175.0062,174.8814,174.926,6306.2878
2017-07-31 14:45:00,196.25,196.38,196.2,196.36,6210.893424966663,174.9081,175.024,174.8636,175.0062,6210.8934
2017-07-31 14:50:00,196.35,196.35,196.25,196.29,1656.5801620679044,174.9973,174.9973,174.9081,174.9438,1656.5802
2017-07-31 14:55:00,196.35,196.53,196.29,196.31,12229.97230485178,174.9973,175.1577,174.9438,174.9616,12229.9723
2017-07-31 15:00:00,196.31,196.5,196.3,196.41,7672.581803261873,174.9616,175.131,174.9527,175.0507,7672.5818
2017-07-31 15:05:00,196.39,196.39,196.32,196.34,4650.733408554724,175.0329,175.0329,174.9705,174.9884,4650.7334
2017-07-31 15:10:00,196.39,196.42,196.34,196.4,6077.546415016925,175.0329,175.0597,174.9884,175.0418,6077.5464
2017-07-31 15:15:00,196.44,196.51,196.4,196.41,9027.592573597292,175.0775,175.1399,175.0418,175.0507,9027.5926
2017-07-31 15:20:00,196.43,196.57,196.43,196.54,5018.976305262078,175.0686,175.1933,175.0686,175.1666,5018.9763
2017-07-31 15:25:00,196.56,196.75,196.56,196.75,5380.038978356754,175.1844,175.3538,175.1844,175.3538,5380.039
2017-07-31 15:30:00,196.74,196.77,196.61,196.61,15484.66509385578,175.3449,175.3716,175.229,175.229,15484.6651
2017-07-31 15:35:00,196.59,196.59,196.41,196.45,9363.011590932403,175.2112,175.2112,175.0507,175.0864,9363.0116
2017-07-31 15:40:00,196.45,196.79,196.45,196.73,16288.85013847574,175.0864,175.3894,175.0864,175.3359,16288.8501
2017-07-31 15:45:00,196.73,196.73,196.47,196.49,32085.34208636784,175.3359,175.3359,175.1042,175.122,32085.3421
2017-07-31 15:50:00,196.48,196.71,196.46,196.66,29323.00748794748,175.1131,175.3181,175.0953,175.2736,29323.0075
2017-07-31 15:55:00,196.66,196.66,196.37,196.42,59854.34403528567,175.2736,175.2736,175.0151,175.0597,59854.344
2017-08-01 09:30:00,196.64,197.26,195.95,196.27,29392.758231613498,175.2557,175.8083,174.6408,174.926,29392.7582
2017-08-01 09:35:00,196.13,196.72,195.56,195.98,22899.784593291617,174.8012,175.327,174.2932,174.6675,22899.7846
2017-08-01 09:40:00,195.68,196.14,195.63,196.08,16375.01282182788,174.4001,174.8101,174.3556,174.7566,16375.0128
2017-08-01 09:45:00,196.01,196.14,195.77,195.97,7705.405682634116,174.6942,174.8101,174.4803,174.6586,7705.4057
2017-08-01 09:50:00,195.94,195.98,195.55,195.69,3243.409580469792,174.6319,174.6675,174.2843,174.409,3243.4096
2017-08-01 09:55:00,195.71,195.8,195.51,195.8,11765.30926248846,174.4269,174.5071,174.2486,174.5071,11765.3093
2017-08-01 10:00:00,195.87,196.05,195.73,195.95,7716.688891168324,174.5695,174.7299,174.4447,174.6408,7716.6889
2017-08-01 10:05:00,195.95,196.14,195.9,195.95,16114.473279310698,174.6408,174.8101,174.5962,174.6408,16114.4733
2017-08-01 10:10:00,196.01,196.14,196.0,196.06,5846.753513180839,174.6942,174.8101,174.6853,174.7388,5846.7535
2017-08-01 10:15:00,196.06,196.17,195.95,196.15,6179.095291824802,174.7388,174.8368,174.6408,174.819,6179.0953
2017-08-01 10:20:00,196.14,196.14,195.95,196.01,9297.363832187915,174.8101,174.8101,174.6408,174.6942,9297.3638
2017-08-01 10:25:00,196.02,196.08,195.93,196.02,6923.787055082572,174.7032,174.7566,174.6229,174.7032,6923.7871
2017-08-01 10:30:00,196.06,196.12,195.99,196.08,7231.510924197353,174.7388,174.7923,174.6764,174.7566,7231.5109
2017-08-01 10:35:00,196.1,196.25,195.91,196.23,12744.896912503846,174.7745,174.9081,174.6051,174.8903,12744.8969
2017-08-01 10:40:00,196.24,196.44,196.13,196.33,3949.122986973023,174.8992,175.0775,174.8012,174.9794,3949.123
2017-08-01 10:45:00,196.34,196.5,196.25,196.5,1240.1271925325673,174.9884,175.131,174.9081,175.131,1240.1272
2017-08-01 10:50:00,196.62,196.75,196.48,196.69,4189.147604882552,175.2379,175.3538,175.1131,175.3003,4189.1476
2017-08-01 10:55:00,196.71,196.75,196.58,196.59,5432.352036106267,175.3181,175.3538,175.2023,175.2112,5432.352
2017-08-01 11:00:00,196.53,196.53,196.22,196.37,5621.089342496666,175.1577,175.1577,174.8814,175.0151,5621.0893
2017-08-01 11:05:00,196.34,196.34,196.08,196.18,8431.634013744999,174.9884,174.9884,174.7566,174.8458,8431.634
2017-08-01 11:10:00,196.15,196.16,196.03,196.07,4513.283413683455,174.819,174.8279,174.7121,174.7477,4513.2834
2017-08-01 11:15:00,196.12,196.21,196.01,196.01,7343.317263309057,174.7923,174.8725,174.6942,174.6942,7343.3173
2017-08-01 11:20:00,196.0,196.08,195.93,196.06,9154.785106164734,174.6853,174.7566,174.6229,174.7388,9154.7851
2017-08-01 11:25:00,196.01,196.28,195.94,196.03,13980.921120114885,174.6942,174.9349,174.6319,174.7121,13980.9211
2017-08-01 11:30:00,196.1,196.1,195.92,196.03,9147.604882552056,174.7745,174.7745,174.614,174.7121,9147.6049
2017-08-01 11:35:00,196.04,196.21,196.0,196.04,6010.872910042055,174.721,174.8725,174.6853,174.721,6010.8729
2017-08-01 11:40:00,196.05,196.08,195.92,195.92,3273.156221150887,174.7299,174.7566,174.614,174.614,3273.1562
2017-08-01 11:45:00,195.99,196.1,195.95,196.08,3777.823366499128,174.6764,174.7745,174.6408,174.7566,3777.8234
2017-08-01 11:50:00,196.08,196.19,196.0,196.19,14284.542004308134,174.7566,174.8547,174.6853,174.8547,14284.542
2017-08-01 11:55:00,196.18,196.26,196.01,196.12,7694.122474099908,174.8458,174.9171,174.6942,174.7923,7694.1225
2017-08-01 12:00:00,196.15,196.16,195.98,196.07,2974.6640681095496,174.819,174.8279,174.6675,174.7477,2974.6641
2017-08-01 12:05:00,196.08,196.16,195.94,196.01,6771.976612985947,174.7566,174.8279,174.6319,174.6942,6771.9766
2017-08-01 12:10:00,195.98,196.01,195.9,195.95,7941.327315622115,174.6675,174.6942,174.5962,174.6408,7941.3273
2017-08-01 12:15:00,195.92,196.1,195.84,195.95,4821.007282798236,174.614,174.7745,174.5427,174.6408,4821.0073
2017-08-01 12:20:00,195.97,196.03,195.92,195.93,5892.912093548056,174.6586,174.7121,174.614,174.6229,5892.9121
2017-08-01 12:25:00,195.95,196.05,195.92,195.96,3088.5218996820186,174.6408,174.7299,174.614,174.6497,3088.5219
2017-08-01 12:30:00,196.01,196.08,195.95,196.03,3207.5084624064007,174.6942,174.7566,174.6408,174.7121,3207.5085
2017-08-01 12:35:00,196.01,196.23,196.01,196.23,1948.9178377269463,174.6942,174.8903,174.6942,174.8903,1948.9178
2017-08-01 12:40:00,196.23,196.35,196.2,196.23,2461.790952918248,174.8903,174.9973,174.8636,174.8903,2461.791
2017-08-01 12:45:00,196.23,196.26,196.18,196.18,2519.2327418196737,174.8903,174.9171,174.8458,174.8458,2519.2327
2017-08-01 12:50:00,196.2,196.38,196.19,196.38,1915.0682121243203,174.8636,175.024,174.8547,175.024,1915.0682
2017-08-01 12:55:00,196.42,196.48,196.39,196.47,1436.0447225356447,175.0597,175.1131,175.0329,175.1042,1436.0447
2017-08-01 13:00:00,196.52,196.61,196.47,196.58,4343.009539439942,175.1488,175.229,175.1042,175.2023,4343.0095
2017-08-01 13:05:00,196.53,196.76,196.52,196.76,2713.0987793619856,175.1577,175.3627,175.1488,175.3627,2713.0988
2017-08-01 13:10:00,196.76,196.76,196.61,196.75,2504.8722945943173,175.3627,175.3627,175.229,175.3538,2504.8723
2017-08-01 13:15:00,196.71,196.8,196.69,196.8,4629.1927377166885,175.3181,175.3983,175.3003,175.3983,4629.1927
2017-08-01 13:20:00,196.83,196.87,196.75,196.79,3077.2386911478097,175.4251,175.4607,175.3538,175.3894,3077.2387
2017-08-01 13:25:00,196.8,196.82,196.67,196.72,5354.395322597189,175.3983,175.4162,175.2825,175.327,5354.3953
2017-08-01 13:30:00,196.74,196.79,196.71,196.71,2256.6417068417272,175.3449,175.3894,175.3181,175.3181,2256.6417
2017-08-01 13:35:00,196.68,196.74,196.62,196.64,2420.761103702944,175.2914,175.3449,175.2379,175.2557,2420.7611
2017-08-01 13:40:00,196.6,196.72,196.6,196.69,3282.3879372243305,175.2201,175.327,175.2201,175.3003,3282.3879
2017-08-01 13:45:00,196.63,196.69,196.61,196.66,2154.067083803467,175.2468,175.3003,175.229,175.2736,2154.0671
2017-08-01 13:50:00,196.65,196.77,196.65,196.75,4385.065134885629,175.2646,175.3716,175.2646,175.3538,4385.0651
2017-08-01 13:55:00,196.79,196.85,196.67,196.81,5383.116217047902,175.3894,175.4429,175.2825,175.4072,5383.1162
2017-08-01 14:00:00,196.85,196.9,196.82,196.9,2256.6417068417272,175.4429,175.4875,175.4162,175.4875,2256.6417
2017-08-01 14:05:00,196.91,196.99,196.88,196.88,5147.194584059904,175.4964,175.5677,175.4696,175.4696,5147.1946
2017-08-01 14:10:00,196.89,196.95,196.87,196.87,1948.9178377269463,175.4785,175.532,175.4607,175.4607,1948.9178
2017-08-01 14:15:00,196.87,197.07,196.87,196.97,2051.4924607652065,175.4607,175.639,175.4607,175.5498,2051.4925
2017-08-01 14:20:00,197.04,197.06,196.96,196.97,7516.668376243717,175.6122,175.6301,175.5409,175.5498,7516.6684
2017-08-01 14:25:00,196.97,197.01,196.92,197.0,5573.905015899067,175.5498,175.5855,175.5053,175.5766,5573.905
2017-08-01 14:30:00,197.0,197.04,196.94,197.0,5340.034875371833,175.5766,175.6122,175.5231,175.5766,5340.0349
2017-08-01 14:35:00,196.96,196.96,196.84,196.84,2256.6417068417272,175.5409,175.5409,175.434,175.434,2256.6417
2017-08-01 14:40:00,196.81,196.93,196.69,196.71,3332.649502513078,175.4072,175.5142,175.3003,175.3181,3332.6495
2017-08-01 14:45:00,196.7,196.73,196.57,196.62,7921.838137244846,175.3092,175.3359,175.1933,175.2379,7921.8381
2017-08-01 14:50:00,196.6,196.73,196.58,196.72,3222.89465586214,175.2201,175.3359,175.2023,175.327,3222.8947
2017-08-01 14:55:00,196.72,196.76,196.69,196.73,2974.6640681095496,175.327,175.3627,175.3003,175.3359,2974.6641
2017-08-01 15:00:00,196.74,196.75,196.63,196.69,4821.007282798236,175.3449,175.3538,175.2468,175.3003,4821.0073
2017-08-01 15:05:00,196.7,196.78,196.63,196.68,6952.507949533285,175.3092,175.3805,175.2468,175.2914,6952.5079
2017-08-01 15:10:00,196.68,196.73,196.62,196.65,5072.315109241973,175.2914,175.3359,175.2379,175.2646,5072.3151
2017-08-01 15:15:00,196.67,196.72,196.56,196.56,5409.78561903785,175.2825,175.327,175.1844,175.1844,5409.7856
2017-08-01 15:20:00,196.56,196.62,196.52,196.62,3230.074879474818,175.1844,175.2379,175.1488,175.2379,3230.0749
2017-08-01 15:25:00,196.64,196.64,196.48,196.53,6159.606113447533,175.2557,175.2557,175.1131,175.1577,6159.6061
2017-08-01 15:30:00,196.55,196.63,196.51,196.6,7883.885526720689,175.1755,175.2468,175.1399,175.2201,7883.8855
2017-08-01 15:35:00,196.59,196.73,196.56,196.61,10114.883577802852,175.2112,175.3359,175.1844,175.229,10114.8836
2017-08-01 15:40:00,196.6,196.68,196.59,196.63,6056.0057441788895,175.2201,175.2914,175.2112,175.2468,6056.0057
2017-08-01 15:45:00,196.63,196.64,196.43,196.43,19758.949635860088,175.2468,175.2557,175.0686,175.0686,19758.9496
2017-08-01 15:50:00,196.42,196.42,196.21,196.26,19496.35860088214,175.0597,175.0597,174.8725,174.9171,19496.3586
2017-08-01 15:55:00,196.25,196.34,196.13,196.19,62007.38537285875,174.9081,174.9884,174.8012,174.8547,62007.3854
2017-08-02 09:30:00,195.92,196.7,195.6,196.61,37190.481074982046,174.614,175.3092,174.3288,175.229,37190.4811
2017-08-02 09:35:00,196.67,196.67,195.95,195.95,10255.410811365267,175.2825,175.2825,174.6408,174.6408,10255.4108
2017-08-02 09:40:00,195.91,196.17,195.64,195.82,10428.761924299928,174.6051,174.8368,174.3645,174.5249,10428.7619
2017-08-02 09:45:00,195.71,196.24,195.64,195.93,7052.005333880397,174.4269,174.8992,174.3645,174.6229,7052.0053
2017-08-02 09:50:00,196.12,196.12,195.59,195.7,10077.956713509078,174.7923,174.7923,174.3199,174.418,10077.9567
2017-08-02 09:55:00,195.62,195.62,195.17,195.37,8686.019078879885,174.3467,174.3467,173.9456,174.1238,8686.0191
2017-08-02 10:00:00,195.5,195.52,195.32,195.49,5626.218073648579,174.2397,174.2575,174.0793,174.2308,5626.2181
2017-08-02 10:05:00,195.43,195.6,195.16,195.56,9966.150374397374,174.1773,174.3288,173.9367,174.2932,9966.1504
2017-08-02 10:10:00,195.65,195.75,195.5,195.57,14882.55205662119,174.3734,174.4625,174.2397,174.3021,14882.5521
2017-08-02 10:15:00,195.62,195.82,195.29,195.29,8667.555646732997,174.3467,174.5249,174.0525,174.0525,8667.5556
2017-08-02 10:20:00,195.31,195.53,195.13,195.15,5613.909118883988,174.0704,174.2664,173.9099,173.9278,5613.9091
2017-08-02 10:25:00,195.13,195.46,195.13,195.39,5938.04492768489,173.9099,174.2041,173.9099,174.1417,5938.0449
2017-08-02 10:30:00,195.22,195.34,195.1,195.32,8984.511231921222,173.9902,174.0971,173.8832,174.0793,8984.5112
2017-08-02 10:35:00,195.34,195.37,195.17,195.25,5234.383013642425,174.0971,174.1238,173.9456,174.0169,5234.383
2017-08-02 10:40:00,195.27,195.29,195.06,195.08,5791.363216740178,174.0347,174.0525,173.8476,173.8654,5791.3632
2017-08-02 10:45:00,195.06,195.36,195.06,195.24,6298.081854549184,173.8476,174.1149,173.8476,174.008,6298.0819
2017-08-02 10:50:00,195.21,195.35,195.13,195.25,9230.690327213048,173.9812,174.106,173.9099,174.0169,9230.6903
2017-08-02 10:55:00,195.19,195.26,194.88,195.15,15026.156528874755,173.9634,174.0258,173.6871,173.9278,15026.1565
2017-08-02 11:00:00,195.16,195.26,195.01,195.16,7374.089650220535,173.9367,174.0258,173.803,173.9367,7374.0897
2017-08-02 11:05:00,195.17,195.19,194.8,194.92,12910.042055595444,173.9456,173.9634,173.6158,173.7228,12910.0421
2017-08-02 11:10:00,194.83,194.86,194.61,194.71,7455.123602420761,173.6426,173.6693,173.4465,173.5356,7455.1236
2017-08-02 11:15:00,194.75,194.75,194.56,194.71,3321.3662939788696,173.5713,173.5713,173.4019,173.5356,3321.3663
2017-08-02 11:20:00,194.64,194.75,194.54,194.75,4105.036413991178,173.4732,173.5713,173.3841,173.5713,4105.0364
2017-08-02 11:25:00,194.78,194.92,194.78,194.92,3679.351728382398,173.598,173.7228,173.598,173.7228,3679.3517
2017-08-02 11:30:00,194.9,194.96,194.59,194.61,10442.096625294902,173.705,173.7584,173.4287,173.4465,10442.0966
2017-08-02 11:35:00,194.64,194.64,194.43,194.48,9100.420555954455,173.4732,173.4732,173.2861,173.3306,9100.4206
2017-08-02 11:40:00,194.52,194.64,194.49,194.58,5881.628885013847,173.3663,173.4732,173.3395,173.4198,5881.6289
2017-08-02 11:45:00,194.58,194.59,194.31,194.34,4923.581905836496,173.4198,173.4287,173.1791,173.2059,4923.5819
2017-08-02 11:50:00,194.31,194.46,194.25,194.28,10641.091393989129,173.1791,173.3128,173.1256,173.1524,10641.0914
2017-08-02 11:55:00,194.28,194.33,194.21,194.21,6439.634834341983,173.1524,173.1969,173.09,173.09,6439.6348
2017-08-02 12:00:00,194.24,194.26,194.06,194.22,6218.073648579341,173.1167,173.1346,172.9563,173.0989,6218.0736
2017-08-02 12:05:00,194.26,194.51,194.26,194.51,4264.027079700482,173.1346,173.3574,173.1346,173.3574,4264.0271
2017-08-02 12:10:00,194.48,194.54,194.45,194.54,7136.116524771771,173.3306,173.3841,173.3039,173.3841,7136.1165
2017-08-02 12:15:00,194.52,194.65,194.44,194.59,6154.47738229562,173.3663,173.4821,173.295,173.4287,6154.4774
2017-08-02 12:20:00,194.6,194.78,194.6,194.7,8321.87916709406,173.4376,173.598,173.4376,173.5267,8321.8792
2017-08-02 12:25:00,194.73,194.77,194.68,194.68,5434.4035285670325,173.5534,173.5891,173.5089,173.5089,5434.4035
2017-08-02 12:30:00,194.72,194.73,194.68,194.7,4192.2248435737,173.5445,173.5534,173.5089,173.5267,4192.2248
2017-08-02 12:35:00,194.7,194.78,194.68,194.72,6263.206482716176,173.5267,173.598,173.5089,173.5445,6263.2065
2017-08-02 12:40:00,194.73,194.74,194.68,194.71,4414.8117755667245,173.5534,173.5624,173.5089,173.5356,4414.8118
2017-08-02 12:45:00,194.69,194.73,194.53,194.55,6791.465791363216,173.5178,173.5534,173.3752,173.393,6791.4658
2017-08-02 12:50:00,194.57,194.57,194.34,194.34,5267.206893014668,173.4108,173.4108,173.2059,173.2059,5267.2069
2017-08-02 12:55:00,194.4,194.44,194.36,194.36,8451.123192122268,173.2593,173.295,173.2237,173.2237,8451.1232
2017-08-02 13:00:00,194.34,194.41,194.24,194.36,5674.428146476562,173.2059,173.2682,173.1167,173.2237,5674.4281
2017-08-02 13:05:00,194.42,194.66,194.4,194.63,8603.959380449276,173.2772,173.4911,173.2593,173.4643,8603.9594
2017-08-02 13:10:00,194.62,194.92,194.59,194.92,11488.357780285158,173.4554,173.7228,173.4287,173.7228,11488.3578
2017-08-02 13:15:00,194.93,194.94,194.71,194.71,13898.861421684274,173.7317,173.7406,173.5356,173.5356,13898.8614
2017-08-02 13:20:00,194.79,194.79,194.6,194.6,11351.93353164427,173.6069,173.6069,173.4376,173.4376,11351.9335
2017-08-02 13:25:00,194.64,194.81,194.63,194.72,9227.6130885219,173.4732,173.6247,173.4643,173.5445,9227.6131
2017-08-02 13:30:00,194.74,194.91,194.7,194.91,9806.133962457689,173.5624,173.7139,173.5267,173.7139,9806.134
2017-08-02 13:35:00,194.92,195.07,194.87,195.03,6025.233357267412,173.7228,173.8565,173.6782,173.8208,6025.2334
2017-08-02 13:40:00,195.09,195.31,195.07,195.3,14730.741614524566,173.8743,174.0704,173.8565,174.0615,14730.7416
2017-08-02 13:45:00,195.25,195.29,195.01,195.11,14627.141245255923,174.0169,174.0525,173.803,173.8921,14627.1412
2017-08-02 13:50:00,195.12,195.2,195.06,195.2,10332.341778643962,173.901,173.9723,173.8476,173.9723,10332.3418
2017-08-02 13:55:00,195.2,195.3,195.18,195.21,7289.9784593291615,173.9723,174.0615,173.9545,173.9812,7289.9785
2017-08-02 14:00:00,195.24,195.28,194.95,195.12,7427.428454200431,174.008,174.0436,173.7495,173.901,7427.4285
2017-08-02 14:05:00,195.15,195.19,194.96,194.98,8616.268335213868,173.9278,173.9634,173.7584,173.7763,8616.2683
2017-08-02 14:10:00,194.97,195.2,194.94,195.18,9385.57800800082,173.7673,173.9723,173.7406,173.9545,9385.578
2017-08-02 14:15:00,195.18,195.25,194.96,195.01,6989.434813827059,173.9545,174.0169,173.7584,173.803,6989.4348
2017-08-02 14:20:00,194.98,195.12,194.95,195.11,7701.3026977125855,173.7763,173.901,173.7495,173.8921,7701.3027
2017-08-02 14:25:00,195.11,195.14,194.95,194.95,11070.879064519437,173.8921,173.9189,173.7495,173.7495,11070.8791
2017-08-02 14:30:00,194.94,195.17,194.94,195.07,10588.778336239611,173.7406,173.9456,173.7406,173.8565,10588.7783
2017-08-02 14:35:00,195.07,195.17,194.97,195.0,13881.42373576777,173.8565,173.9456,173.7673,173.7941,13881.4237
2017-08-02 14:40:00,195.04,195.05,194.95,194.99,7593.599343522412,173.8297,173.8386,173.7495,173.7852,7593.5993
2017-08-02 14:45:00,195.01,195.04,194.84,194.84,9091.188839881012,173.803,173.8297,173.6515,173.6515,9091.1888
2017-08-02 14:50:00,194.85,194.87,194.76,194.78,8658.323930659555,173.6604,173.6782,173.5802,173.598,8658.3239
2017-08-02 14:55:00,194.74,194.91,194.73,194.85,10050.261565288749,173.5624,173.7139,173.5534,173.6604,10050.2616
2017-08-02 15:00:00,194.83,194.87,194.68,194.78,12585.906246794542,173.6426,173.6782,173.5089,173.598,12585.9062
2017-08-02 15:05:00,194.81,194.88,194.72,194.79,11676.069340445174,173.6247,173.6871,173.5445,173.6069,11676.0693
2017-08-02 15:10:00,194.79,194.91,194.76,194.91,22847.471535542107,173.6069,173.7139,173.5802,173.7139,22847.4715
2017-08-02 15:15:00,194.92,194.96,194.87,194.94,18114.678428556774,173.7228,173.7584,173.6782,173.7406,18114.6784
2017-08-02 15:20:00,194.9,194.95,194.88,194.94,45244.640475946246,173.705,173.7495,173.6871,173.7406,45244.6405
2017-08-02 15:25:00,194.94,195.15,194.94,195.13,12347.93312134578,173.7406,173.9278,173.7406,173.9099,12347.9331
2017-08-02 15:30:00,195.15,195.21,195.13,195.15,14779.977433582932,173.9278,173.9812,173.9099,173.9278,14779.9774
2017-08-02 15:35:00,195.16,195.39,195.15,195.38,18786.54220945738,173.9367,174.1417,173.9278,174.1328,18786.5422
2017-08-02 15:40:00,195.37,195.39,195.16,195.23,25289.773310083085,174.1238,174.1417,173.9367,173.9991,25289.7733
2017-08-02 15:45:00,195.23,195.27,195.06,195.08,25836.496050877013,173.9991,174.0347,173.8476,173.8654,25836.4961
2017-08-02 15:50:00,195.11,195.29,195.05,195.23,31470.92009436865,173.8921,174.0525,173.8386,173.9991,31470.9201
2017-08-02 15:55:00,195.18,195.42,195.17,195.42,79315.8272643348,173.9545,174.1684,173.9456,174.1684,79315.8273
2017-08-03 09:30:00,188.11,189.66,187.51,189.23,123703.96963791158,167.6534,169.0348,167.1186,168.6516,123703.9696
2017-08-03 09:35:00,188.75,191.98,188.75,191.57,80875.98728074673,168.2238,171.1025,168.2238,170.7371,80875.9873
2017-08-03 09:40:00,191.57,192.59,191.2,191.8,47836.70120012309,170.7371,171.6462,170.4073,170.9421,47836.7012
2017-08-03 09:45:00,191.46,192.25,191.37,192.11,104265.05282593086,170.639,171.3431,170.5588,171.2184,104265.0528
2017-08-03 09:50:00,192.16,192.83,191.4,192.77,93173.65883680378,171.2629,171.8601,170.5856,171.8066,93173.6588
2017-08-03 09:55:00,192.76,193.44,192.54,193.06,118403.93886552466,171.7977,172.4037,171.6016,172.0651,118403.9389
2017-08-03 10:00:00,193.06,193.2,192.58,192.59,38392.65565699046,172.0651,172.1898,171.6373,171.6462,38392.6557
2017-08-03 10:05:00,192.52,192.78,192.12,192.71,38073.64857934147,171.5838,171.8155,171.2273,171.7531,38073.6486
2017-08-03 10:10:00,192.57,193.03,192.06,192.14,33100.830854446605,171.6283,172.0383,171.1738,171.2451,33100.8309
2017-08-03 10:15:00,192.13,192.33,190.56,191.29,23981.946866345264,171.2362,171.4144,169.8369,170.4875,23981.9469
2017-08-03 10:20:00,191.46,192.05,191.08,192.02,14248.640886244742,170.639,171.1649,170.3004,171.1381,14248.6409
2017-08-03 10:25:00,191.83,191.83,191.18,191.28,19770.232844394297,170.9688,170.9688,170.3895,170.4786,19770.2328
2017-08-03 10:30:00,191.34,191.56,191.22,191.45,33316.23756282696,170.5321,170.7282,170.4251,170.6301,33316.2376
2017-08-03 10:35:00,191.51,191.9,191.37,191.79,27351.52323315212,170.6836,171.0312,170.5588,170.9332,27351.5232
2017-08-03 10:40:00,191.78,192.07,191.5,191.66,46512.462816699146,170.9242,171.1827,170.6747,170.8173,46512.4628
2017-08-03 10:45:00,191.57,191.7,191.07,191.7,50225.66417068417,170.7371,170.8529,170.2915,170.8529,50225.6642
2017-08-03 10:50:00,191.77,192.02,191.64,191.79,30186.68581392963,170.9153,171.1381,170.7995,170.9332,30186.6858
2017-08-03 10:55:00,191.74,192.73,191.68,192.64,18042.87619242999,170.8886,171.7709,170.8351,171.6907,18042.8762
2017-08-03 11:00:00,192.66,192.66,192.06,192.3,34271.20730331316,171.7086,171.7086,171.1738,171.3877,34271.2073
2017-08-03 11:05:00,192.25,192.81,192.24,192.24,26619.140424658937,171.3431,171.8422,171.3342,171.3342,26619.1404
2017-08-03 11:10:00,192.27,192.83,192.27,192.75,16804.80049235819,171.361,171.8601,171.361,171.7888,16804.8005
2017-08-03 11:15:00,192.66,192.81,192.31,192.44,12116.114473279313,171.7086,171.8422,171.3966,171.5125,12116.1145
2017-08-03 11:20:00,192.44,192.91,192.36,192.47,21290.388757821314,171.5125,171.9314,171.4412,171.5392,21290.3888
2017-08-03 11:25:00,192.66,192.77,192.16,192.37,36151.40014360447,171.7086,171.8066,171.2629,171.4501,36151.4001
2017-08-03 11:30:00,192.43,192.53,192.24,192.26,6702.22586931993,171.5036,171.5927,171.3342,171.3521,6702.2259
2017-08-03 11:35:00,192.29,192.43,192.13,192.14,7904.400451328341,171.3788,171.5036,171.2362,171.2451,7904.4005
2017-08-03 11:40:00,192.14,192.46,192.13,192.46,6225.253872192019,171.2451,171.5303,171.2362,171.5303,6225.2539
2017-08-03 11:45:00,192.42,192.48,192.28,192.29,6071.391937634629,171.4947,171.5481,171.3699,171.3788,6071.3919
2017-08-03 11:50:00,192.34,192.41,192.23,192.41,6462.201251410401,171.4234,171.4857,171.3253,171.4857,6462.2013
2017-08-03 11:55:00,192.37,192.79,192.37,192.72,6915.581085239512,171.4501,171.8244,171.4501,171.762,6915.5811
2017-08-03 12:00:00,192.66,192.84,192.57,192.77,9011.18063391117,171.7086,171.869,171.6283,171.8066,9011.1806
2017-08-03 12:05:00,192.8,192.99,192.77,192.77,3236.229356857113,171.8333,172.0027,171.8066,171.8066,3236.2294
2017-08-03 12:10:00,192.79,193.1,192.76,192.98,5051.800184634321,171.8244,172.1007,171.7977,171.9938,5051.8002
2017-08-03 12:15:00,193.09,193.23,193.0,193.16,6677.607959790747,172.0918,172.2166,172.0116,172.1542,6677.608
2017-08-03 12:20:00,193.16,193.38,193.11,193.3,10143.604472253564,172.1542,172.3503,172.1096,172.279,10143.6045
2017-08-03 12:25:00,193.34,193.7,193.28,193.53,16415.0169248128,172.3146,172.6355,172.2611,172.4839,16415.0169
2017-08-03 12:30:00,193.51,193.65,193.43,193.44,10792.901836085752,172.4661,172.5909,172.3948,172.4037,10792.9018
2017-08-03 12:35:00,193.42,193.43,193.33,193.38,11599.138373166476,172.3859,172.3948,172.3057,172.3503,11599.1384
2017-08-03 12:40:00,193.38,193.5,193.32,193.5,6648.8870653400345,172.3503,172.4572,172.2968,172.4572,6648.8871
2017-08-03 12:45:00,193.47,193.5,193.04,193.08,7855.164632269976,172.4305,172.4572,172.0472,172.0829,7855.1646
2017-08-03 12:50:00,193.11,193.33,193.06,193.25,4077.341265770848,172.1096,172.3057,172.0651,172.2344,4077.3413
2017-08-03 12:55:00,193.32,193.45,193.13,193.41,4329.674838444968,172.2968,172.4126,172.1274,172.377,4329.6748
2017-08-03 13:00:00,193.43,193.59,193.43,193.59,5890.860601087291,172.3948,172.5374,172.3948,172.5374,5890.8606
2017-08-03 13:05:00,193.71,193.71,193.55,193.61,3079.290183608576,172.6444,172.6444,172.5018,172.5552,3079.2902
2017-08-03 13:10:00,193.61,193.62,193.5,193.6,4166.581187814135,172.5552,172.5642,172.4572,172.5463,4166.5812
2017-08-03 13:15:00,193.62,193.65,193.37,193.37,4164.52969535337,172.5642,172.5909,172.3413,172.3413,4164.5297
2017-08-03 13:20:00,193.43,193.52,193.27,193.27,6477.58744486614,172.3948,172.475,172.2522,172.2522,6477.5874
2017-08-03 13:25:00,193.27,193.52,193.23,193.52,5949.328136219099,172.2522,172.475,172.2166,172.475,5949.3281
2017-08-03 13:30:00,193.48,193.56,193.35,193.56,11078.059288132115,172.4394,172.5107,172.3235,172.5107,11078.0593
2017-08-03 13:35:00,193.54,193.56,193.4,193.44,10998.051082162272,172.4929,172.5107,172.3681,172.4037,10998.0511
2017-08-03 13:40:00,193.47,193.61,193.45,193.56,8793.722433070057,172.4305,172.5552,172.4126,172.5107,8793.7224
2017-08-03 13:45:00,193.56,193.68,193.53,193.55,7795.671350907785,172.5107,172.6176,172.4839,172.5018,7795.6714
2017-08-03 13:50:00,193.55,193.75,193.43,193.54,26269.36096009847,172.5018,172.68,172.3948,172.4929,26269.361
2017-08-03 13:55:00,193.57,193.64,193.52,193.63,4807.672581803262,172.5196,172.582,172.475,172.5731,4807.6726
2017-08-03 14:00:00,193.61,193.79,193.57,193.69,13626.012924402505,172.5552,172.7157,172.5196,172.6265,13626.0129
2017-08-03 14:05:00,193.69,193.69,193.51,193.58,8828.597804903067,172.6265,172.6265,172.4661,172.5285,8828.5978
2017-08-03 14:10:00,193.52,193.57,193.44,193.48,18571.13550107703,172.475,172.5196,172.4037,172.4394,18571.1355
2017-08-03 14:15:00,193.5,193.69,193.43,193.44,11785.824187096112,172.4572,172.6265,172.3948,172.4037,11785.8242
2017-08-03 14:20:00,193.45,193.66,193.4,193.62,6501.17960816494,172.4126,172.5998,172.3681,172.5642,6501.1796
2017-08-03 14:25:00,193.64,193.67,193.39,193.39,10928.300338496256,172.582,172.6087,172.3592,172.3592,10928.3003
2017-08-03 14:30:00,193.45,193.61,193.39,193.57,6918.658323930659,172.4126,172.5552,172.3592,172.5196,6918.6583
2017-08-03 14:35:00,193.53,193.55,193.44,193.55,20928.30033849625,172.4839,172.5018,172.4037,172.5018,20928.3003
2017-08-03 14:40:00,193.55,193.61,193.46,193.47,9142.476151400144,172.5018,172.5552,172.4216,172.4305,9142.4762
2017-08-03 14:45:00,193.47,193.62,193.43,193.6,21013.437275618013,172.4305,172.5642,172.3948,172.5463,21013.4373
2017-08-03 14:50:00,193.59,193.76,193.51,193.6,20846.240640065647,172.5374,172.6889,172.4661,172.5463,20846.2406
2017-08-03 14:55:00,193.61,193.69,193.44,193.61,29118.88398810134,172.5552,172.6265,172.4037,172.5552,29118.884
2017-08-03 15:00:00,193.62,193.65,193.41,193.49,25083.59831777618,172.5642,172.5909,172.377,172.4483,25083.5983
2017-08-03 15:05:00,193.49,193.69,193.44,193.58,44427.12073033131,172.4483,172.6265,172.4037,172.5285,44427.1207
2017-08-03 15:10:00,193.6,193.67,193.54,193.62,29695.353369576365,172.5463,172.6087,172.4929,172.5642,29695.3534
2017-08-03 15:15:00,193.62,193.66,193.56,193.57,17946.456046774027,172.5642,172.5998,172.5107,172.5196,17946.456
2017-08-03 15:20:00,193.59,193.9,193.57,193.83,21695.558518822443,172.5374,172.8137,172.5196,172.7513,21695.5585
2017-08-03 15:25:00,193.82,194.15,193.8,193.91,14511.231921222688,172.7424,173.0365,172.7246,172.8226,14511.2319
2017-08-03 15:30:00,193.84,193.98,193.66,193.98,27388.45009744589,172.7602,172.885,172.5998,172.885,27388.4501
2017-08-03 15:35:00,193.88,193.96,193.63,193.71,27906.451943789107,172.7959,172.8672,172.5731,172.6444,27906.4519
2017-08-03 15:40:00,193.7,193.9,193.67,193.71,25573.905015899065,172.6355,172.8137,172.6087,172.6444,25573.905
2017-08-03 15:45:00,193.71,193.93,193.68,193.77,30208.226484767667,172.6444,172.8404,172.6176,172.6978,30208.2265
2017-08-03 15:50:00,193.77,193.89,193.65,193.65,49976.4078367012,172.6978,172.8048,172.5909,172.5909,49976.4078
2017-08-03 15:55:00,193.64,194.51,193.64,194.32,206452.9695353369,172.582,173.3574,172.582,173.188,206452.9695
2017-08-04 09:30:00,194.76,195.24,194.62,195.06,24214.79126064212,173.5802,174.008,173.4554,173.8476,24214.7913
2017-08-04 09:35:00,195.02,195.18,194.13,194.13,49582.52128423428,173.8119,173.9545,173.0187,173.0187,49582.5213
2017-08-04 09:40:00,194.19,194.43,193.97,194.14,21956.098061339624,173.0722,173.2861,172.8761,173.0276,21956.0981
2017-08-04 09:45:00,194.09,194.27,193.38,193.45,13255.718535234382,172.983,173.1435,172.3503,172.4126,13255.7185
2017-08-04 09:50:00,193.46,193.51,192.9,192.96,23272.130474920505,172.4216,172.4661,171.9225,171.9759,23272.1305
2017-08-04 09:55:00,192.91,192.95,191.81,192.02,28968.0992922351,171.9314,171.967,170.951,171.1381,28968.0993
2017-08-04 10:00:00,192.12,192.46,191.89,192.17,28220.330290286183,171.2273,171.5303,171.0223,171.2718,28220.3303
2017-08-04 10:05:00,192.26,192.59,191.79,192.21,38852.18996820186,171.3521,171.6462,170.9332,171.3075,38852.19
2017-08-04 10:10:00,192.21,192.31,191.63,192.14,32884.39839983588,171.3075,171.3966,170.7906,171.2451,32884.3984
2017-08-04 10:15:00,192.1,192.23,191.64,191.84,21562.211508872704,171.2095,171.3253,170.7995,170.9777,21562.2115
2017-08-04 10:20:00,191.83,191.85,191.11,191.22,62228.94655862139,170.9688,170.9866,170.3271,170.4251,62228.9466
2017-08-04 10:25:00,191.21,191.85,190.96,191.75,24641.50169248128,170.4162,170.9866,170.1934,170.8975,24641.5017
2017-08-04 10:30:00,191.82,191.84,191.34,191.61,17337.16278592676,170.9599,170.9777,170.5321,170.7727,17337.1628
2017-08-04 10:35:00,191.66,191.95,191.55,191.59,19306.59554826136,170.8173,171.0758,170.7193,170.7549,19306.5955
2017-08-04 10:40:00,191.65,191.77,191.22,191.22,30213.35521591958,170.8084,170.9153,170.4251,170.4251,30213.3552
2017-08-04 10:45:00,191.27,191.43,190.84,190.87,41862.755154374805,170.4697,170.6123,170.0865,170.1132,41862.7552
2017-08-04 10:50:00,190.87,191.27,190.51,191.27,38145.45081546825,170.1132,170.4697,169.7924,170.4697,38145.4508
2017-08-04 10:55:00,191.25,191.58,191.24,191.43,17566.929941532464,170.4519,170.746,170.443,170.6123,17566.9299
2017-08-04 11:00:00,191.42,191.42,191.02,191.22,31873.012616678632,170.6034,170.6034,170.2469,170.4251,31873.0126
2017-08-04 11:05:00,191.32,191.42,191.12,191.12,18781.413478305465,170.5143,170.6034,170.336,170.336,18781.4135
2017-08-04 11:10:00,191.11,191.29,190.95,191.08,21670.94060929326,170.3271,170.4875,170.1845,170.3004,21670.9406
2017-08-04 11:15:00,191.12,191.34,190.99,191.21,14219.91999179403,170.336,170.5321,170.2202,170.4162,14219.92
2017-08-04 11:20:00,191.25,191.29,190.9,191.03,21030.874961534515,170.4519,170.4875,170.1399,170.2558,21030.875
2017-08-04 11:25:00,190.98,191.09,190.95,191.08,16604.779977433584,170.2112,170.3093,170.1845,170.3004,16604.78
2017-08-04 11:30:00,191.08,191.17,190.94,190.96,12548.97938250077,170.3004,170.3806,170.1756,170.1934,12548.9794
2017-08-04 11:35:00,190.95,190.98,190.59,190.59,22468.97117653093,170.1845,170.2112,169.8637,169.8637,22468.9712
2017-08-04 11:40:00,190.66,191.08,190.65,190.79,34195.30208226485,169.926,170.3004,169.9171,170.0419,34195.3021
2017-08-04 11:45:00,190.79,191.09,190.69,191.06,60115.90932403323,170.0419,170.3093,169.9528,170.2825,60115.9093
2017-08-04 11:50:00,191.07,191.35,191.04,191.33,23252.64129654324,170.2915,170.541,170.2647,170.5232,23252.6413
2017-08-04 11:55:00,191.34,191.97,191.31,191.82,10599.03579854344,170.5321,171.0936,170.5054,170.9599,10599.0358
2017-08-04 12:00:00,191.77,191.84,191.62,191.78,8754.74407631552,170.9153,170.9777,170.7816,170.9242,8754.7441
2017-08-04 12:05:00,191.76,191.79,191.58,191.65,9539.43994255821,170.9064,170.9332,170.746,170.8084,9539.4399
2017-08-04 12:10:00,191.64,191.71,191.53,191.57,7188.429582521284,170.7995,170.8619,170.7014,170.7371,7188.4296
2017-08-04 12:15:00,191.63,191.63,191.34,191.52,10660.580572366396,170.7906,170.7906,170.5321,170.6925,10660.5806
2017-08-04 12:20:00,191.52,191.52,191.13,191.26,15355.42106882757,170.6925,170.6925,170.3449,170.4608,15355.4211
2017-08-04 12:25:00,191.26,191.35,191.21,191.34,9068.622422812596,170.4608,170.541,170.4162,170.5321,9068.6224
2017-08-04 12:30:00,191.32,191.4,191.29,191.37,8234.690737511539,170.5143,170.5856,170.4875,170.5588,8234.6907
2017-08-04 12:35:00,191.35,191.44,191.29,191.43,10678.0182582829,170.541,170.6212,170.4875,170.6123,10678.0183
2017-08-04 12:40:00,191.44,191.45,191.34,191.37,5539.029644066058,170.6212,170.6301,170.5321,170.5588,5539.0296
2017-08-04 12:45:00,191.38,191.4,191.23,191.35,12911.067801825828,170.5677,170.5856,170.4341,170.541,12911.0678
2017-08-04 12:50:00,191.35,191.45,191.3,191.45,11283.208534208636,170.541,170.6301,170.4964,170.6301,11283.2085
2017-08-04 12:55:00,191.49,191.61,191.47,191.57,12646.425274387117,170.6658,170.7727,170.648,170.7371,12646.4253
2017-08-04 13:00:00,191.59,191.59,191.43,191.51,6668.376243717304,170.7549,170.7549,170.6123,170.6836,6668.3762
2017-08-04 13:05:00,191.49,191.51,191.42,191.45,9734.331726330904,170.6658,170.6836,170.6034,170.6301,9734.3317
2017-08-04 13:10:00,191.45,191.49,191.31,191.39,3133.654733818853,170.6301,170.6658,170.5054,170.5767,3133.6547
2017-08-04 13:15:00,191.39,191.52,191.29,191.5,12164.324546107291,170.5767,170.6925,170.4875,170.6747,12164.3245
2017-08-04 13:20:00,191.5,191.54,191.44,191.54,9258.385475433375,170.6747,170.7103,170.6212,170.7103,9258.3855
2017-08-04 13:25:00,191.53,191.68,191.53,191.66,13992.204328649092,170.7014,170.8351,170.7014,170.8173,13992.2043
2017-08-04 13:30:00,191.68,191.68,191.52,191.52,8242.896707354601,170.8351,170.8351,170.6925,170.6925,8242.8967
2017-08-04 13:35:00,191.55,191.57,191.38,191.45,12910.042055595444,170.7193,170.7371,170.5677,170.6301,12910.0421
2017-08-04 13:40:00,191.42,191.44,191.31,191.32,3378.8080828802954,170.6034,170.6212,170.5054,170.5143,3378.8081
2017-08-04 13:45:00,191.29,191.49,191.25,191.43,7436.6601702738735,170.4875,170.6658,170.4519,170.6123,7436.6602
2017-08-04 13:50:00,191.43,191.43,191.27,191.38,7883.885526720689,170.6123,170.6123,170.4697,170.5677,7883.8855
2017-08-04 13:55:00,191.37,191.56,191.37,191.54,14869.217355626217,170.5588,170.7282,170.5588,170.7103,14869.2174
2017-08-04 14:00:00,191.53,191.68,191.51,191.68,10825.725715457997,170.7014,170.8351,170.6836,170.8351,10825.7257
2017-08-04 14:05:00,191.68,192.08,191.67,192.08,17342.291517078673,170.8351,171.1916,170.8262,171.1916,17342.2915
2017-08-04 14:10:00,192.09,192.37,192.09,192.37,30800.08205969843,171.2005,171.4501,171.2005,171.4501,30800.0821
2017-08-04 14:15:00,192.36,192.36,192.0,192.05,13943.99425582111,171.4412,171.4412,171.1203,171.1649,13943.9943
2017-08-04 14:20:00,192.03,192.04,191.89,192.04,6068.314698943481,171.1471,171.156,171.0223,171.156,6068.3147
2017-08-04 14:25:00,192.03,192.2,192.01,192.2,9483.023899887168,171.1471,171.2986,171.1292,171.2986,9483.0239
2017-08-04 14:30:00,192.15,192.33,192.14,192.29,11659.657400759052,171.254,171.4144,171.2451,171.3788,11659.6574
2017-08-04 14:35:00,192.33,192.43,192.3,192.4,11800.184634321467,171.4144,171.5036,171.3877,171.4768,11800.1846
2017-08-04 14:40:00,192.44,192.44,192.1,192.15,9963.073135706223,171.5125,171.5125,171.2095,171.254,9963.0731
2017-08-04 14:45:00,192.15,192.25,192.07,192.1,6849.933326495025,171.254,171.3431,171.1827,171.2095,6849.9333
2017-08-04 14:50:00,192.13,192.14,192.04,192.05,10866.7555646733,171.2362,171.2451,171.156,171.1649,10866.7556
2017-08-04 14:55:00,192.04,192.08,191.96,192.07,9728.17724894861,171.156,171.1916,171.0847,171.1827,9728.1772
2017-08-04 15:00:00,192.09,192.3,192.09,192.26,7673.607549492255,171.2005,171.3877,171.2005,171.3521,7673.6075
2017-08-04 15:05:00,192.25,192.33,192.19,192.33,9949.738434711251,171.3431,171.4144,171.2897,171.4144,9949.7384
2017-08-04 15:10:00,192.3,192.33,192.18,192.25,20579.54662016617,171.3877,171.4144,171.2808,171.3431,20579.5466
2017-08-04 15:15:00,192.25,192.37,192.24,192.34,16196.532977741306,171.3431,171.4501,171.3342,171.4234,16196.533
2017-08-04 15:20:00,192.33,192.46,192.33,192.4,15234.383013642424,171.4144,171.5303,171.4144,171.4768,15234.383
2017-08-04 15:25:00,192.38,192.39,192.17,192.19,9527.13098779362,171.459,171.4679,171.2718,171.2897,9527.131
2017-08-04 15:30:00,192.19,192.19,192.15,192.16,18558.82654631244,171.2897,171.2897,171.254,171.2629,18558.8265
2017-08-04 15:35:00,192.14,192.14,191.92,191.99,16588.36803774746,171.2451,171.2451,171.049,171.1114,16588.368
2017-08-04 15:40:00,191.99,192.01,191.95,191.96,27077.64898963996,171.1114,171.1292,171.0758,171.0847,27077.649
2017-08-04 15:45:00,191.93,191.96,191.78,191.89,32829.008103395216,171.0579,171.0847,170.9242,171.0223,32829.0081
2017-08-04 15:50:00,191.89,191.97,191.88,191.95,48320.85342086368,171.0223,171.0936,171.0134,171.0758,48320.8534
2017-08-04 15:55:00,191.95,192.03,191.8,192.01,90625.70520053338,171.0758,171.1471,170.9421,171.1292,90625.7052
2017-08-07 09:30:00,192.22,192.73,191.83,192.3,9706.636578110574,171.3164,171.7709,170.9688,171.3877,9706.6366
2017-08-07 09:35:00,192.09,192.23,191.15,191.24,10778.541388860396,171.2005,171.3253,170.3628,170.443,10778.5414
2017-08-07 09:40:00,191.4,191.91,191.29,191.86,6051.902759257359,170.5856,171.0401,170.4875,170.9955,6051.9028
2017-08-07 09:45:00,191.69,191.71,191.45,191.66,7367.93517283824,170.844,170.8619,170.6301,170.8173,7367.9352
2017-08-07 09:50:00,191.63,191.69,191.28,191.38,5231.305774951277,170.7906,170.844,170.4786,170.5677,5231.3058
2017-08-07 09:55:00,191.33,191.45,191.09,191.44,10308.749615345165,170.5232,170.6301,170.3093,170.6212,10308.7496
2017-08-07 10:00:00,191.35,191.36,191.2,191.28,5288.747563852703,170.541,170.5499,170.4073,170.4786,5288.7476
2017-08-07 10:05:00,191.29,191.41,191.2,191.38,7846.958662426915,170.4875,170.5945,170.4073,170.5677,7846.9587
2017-08-07 10:10:00,191.41,191.59,191.34,191.41,5128.731151913016,170.5945,170.7549,170.5321,170.5945,5128.7312
2017-08-07 10:15:00,191.4,191.47,191.3,191.38,6516.565801620679,170.5856,170.648,170.4964,170.5677,6516.5658
2017-08-07 10:20:00,191.42,191.55,191.42,191.47,3410.606216022156,170.6034,170.7193,170.6034,170.648,3410.6062
2017-08-07 10:25:00,191.44,191.5,191.34,191.36,12779.772284336854,170.6212,170.6747,170.5321,170.5499,12779.7723
2017-08-07 10:30:00,191.36,191.48,191.35,191.46,4912.298697302287,170.5499,170.6569,170.541,170.639,4912.2987
2017-08-07 10:35:00,191.48,191.48,191.37,191.48,6629.397886962765,170.6569,170.6569,170.5588,170.6569,6629.3979
2017-08-07 10:40:00,191.5,191.65,191.5,191.65,2666.9401989947687,170.6747,170.8084,170.6747,170.8084,2666.9402
2017-08-07 10:45:00,191.62,191.71,191.62,191.64,8189.557903374704,170.7816,170.8619,170.7816,170.7995,8189.5579
2017-08-07 10:50:00,191.68,191.68,191.54,191.55,4267.10431839163,170.8351,170.8351,170.7103,170.7193,4267.1043
2017-08-07 10:55:00,191.55,191.67,191.43,191.63,11395.01487332034,170.7193,170.8262,170.6123,170.7906,11395.0149
2017-08-07 11:00:00,191.64,191.94,191.61,191.94,3179.8133141860703,170.7995,171.0668,170.7727,171.0668,3179.8133
2017-08-07 11:05:00,192.04,192.07,191.97,192.0,5190.275925735973,171.156,171.1827,171.0936,171.1203,5190.2759
2017-08-07 11:10:00,192.02,192.18,191.95,192.16,9201.969432762337,171.1381,171.2808,171.0758,171.2629,9201.9694
2017-08-07 11:15:00,192.13,192.2,192.04,192.07,5026.156528874756,171.2362,171.2986,171.156,171.1827,5026.1565
2017-08-07 11:20:00,192.05,192.07,191.63,191.7,28453.17468458303,171.1649,171.1827,170.7906,170.8529,28453.1747
2017-08-07 11:25:00,191.7,191.91,191.7,191.9,5946.250897527952,170.8529,171.0401,170.8529,171.0312,5946.2509
2017-08-07 11:30:00,191.85,191.93,191.83,191.84,3886.552466919684,170.9866,171.0579,170.9688,170.9777,3886.5525
2017-08-07 11:35:00,191.93,191.93,191.78,191.79,6072.417683865012,171.0579,171.0579,170.9242,170.9332,6072.4177
2017-08-07 11:40:00,191.83,191.83,191.71,191.77,3282.3879372243305,170.9688,170.9688,170.8619,170.9153,3282.3879
2017-08-07 11:45:00,191.78,191.94,191.76,191.94,3384.962560262591,170.9242,171.0668,170.9064,171.0668,3384.9626
2017-08-07 11:50:00,191.9,191.95,191.64,191.64,8389.578418299312,171.0312,171.0758,170.7995,170.7995,8389.5784
2017-08-07 11:55:00,191.64,191.64,191.52,191.58,4410.708790645194,170.7995,170.7995,170.6925,170.746,4410.7088
2017-08-07 12:00:00,191.54,191.7,191.54,191.61,6000.61544773823,170.7103,170.8529,170.7103,170.7727,6000.6154
2017-08-07 12:05:00,191.58,191.76,191.57,191.76,3612.678223407529,170.746,170.9064,170.7371,170.9064,3612.6782
2017-08-07 12:10:00,191.81,191.95,191.77,191.95,3819.878961944815,170.951,171.0758,170.9153,171.0758,3819.879
2017-08-07 12:15:00,191.88,192.04,191.88,192.03,15094.88152631039,171.0134,171.156,171.0134,171.1471,15094.8815
2017-08-07 12:20:00,192.02,192.03,191.84,191.93,3333.6752487434605,171.1381,171.1471,170.9777,171.0579,3333.6752
2017-08-07 12:25:00,191.98,191.98,191.89,191.94,1743.7685916504256,171.1025,171.1025,171.0223,171.0668,1743.7686
2017-08-07 12:30:00,191.96,192.06,191.92,191.98,3494.717406913529,171.0847,171.1738,171.049,171.1025,3494.7174
2017-08-07 12:35:00,191.98,192.15,191.92,192.15,3590.111806339112,171.1025,171.254,171.049,171.254,3590.1118
2017-08-07 12:40:00,192.1,192.12,192.01,192.09,3335.726741204226,171.2095,171.2273,171.1292,171.2005,3335.7267
2017-08-07 12:45:00,192.1,192.11,192.06,192.08,5133.85988306493,171.2095,171.2184,171.1738,171.1916,5133.8599
2017-08-07 12:50:00,192.08,192.1,191.99,192.04,1798.1331418607035,171.1916,171.2095,171.1114,171.156,1798.1331
2017-08-07 12:55:00,192.04,192.11,192.04,192.06,4259.924094778951,171.156,171.2184,171.156,171.1738,4259.9241
2017-08-07 13:00:00,192.06,192.07,191.84,191.85,5567.750538516771,171.1738,171.1827,170.9777,170.9866,5567.7505
2017-08-07 13:05:00,191.85,192.14,191.82,192.14,5290.799056313468,170.9866,171.2451,170.9599,171.2451,5290.7991
2017-08-07 13:10:00,192.1,192.19,192.06,192.19,3204.4312237152526,171.2095,171.2897,171.1738,171.2897,3204.4312
2017-08-07 13:15:00,192.14,192.2,192.13,192.14,2691.558108523951,171.2451,171.2986,171.2362,171.2451,2691.5581
2017-08-07 13:20:00,192.13,192.29,192.12,192.2,6988.409067596676,171.2362,171.3788,171.2273,171.2986,6988.4091
2017-08-07 13:25:00,192.16,192.2,192.11,192.11,3574.7256128833724,171.2629,171.2986,171.2184,171.2184,3574.7256
2017-08-07 13:30:00,192.14,192.18,192.12,192.18,1797.107395630321,171.2451,171.2808,171.2273,171.2808,1797.1074
2017-08-07 13:35:00,192.17,192.23,192.09,192.22,8362.909016309364,171.2718,171.3253,171.2005,171.3164,8362.909
2017-08-07 13:40:00,192.2,192.23,192.12,192.17,3328.546517591548,171.2986,171.3253,171.2273,171.2718,3328.5465
2017-08-07 13:45:00,192.17,192.32,192.12,192.32,6435.531849420453,171.2718,171.4055,171.2273,171.4055,6435.5318
2017-08-07 13:50:00,192.35,192.36,192.25,192.26,3421.8894245563647,171.4323,171.4412,171.3431,171.3521,3421.8894
2017-08-07 13:55:00,192.26,192.3,192.22,192.3,6398.60498512668,171.3521,171.3877,171.3164,171.3877,6398.605
2017-08-07 14:00:00,192.3,192.46,192.3,192.41,2968.509590727254,171.3877,171.5303,171.3877,171.4857,2968.5096
2017-08-07 14:05:00,192.44,192.54,192.41,192.52,6103.19007077649,171.5125,171.6016,171.4857,171.5838,6103.1901
2017-08-07 14:10:00,192.5,192.5,192.45,192.48,2700.7898245973943,171.566,171.566,171.5214,171.5481,2700.7898
2017-08-07 14:15:00,192.48,192.49,192.35,192.46,8646.014975894963,171.5481,171.557,171.4323,171.5303,8646.015
2017-08-07 14:20:00,192.45,192.51,192.44,192.49,4320.4431223715255,171.5214,171.5749,171.5125,171.557,4320.4431
2017-08-07 14:25:00,192.46,192.54,192.45,192.52,6734.024002461791,171.5303,171.6016,171.5214,171.5838,6734.024
2017-08-07 14:30:00,192.49,192.59,192.49,192.59,2482.3058775259,171.557,171.6462,171.557,171.6462,2482.3059
2017-08-07 14:35:00,192.59,192.59,192.52,192.57,6985.331828905529,171.6462,171.6462,171.5838,171.6283,6985.3318
2017-08-07 14:40:00,192.58,192.58,192.44,192.44,2967.483844496872,171.6373,171.6373,171.5125,171.5125,2967.4838
2017-08-07 14:45:00,192.45,192.7,192.43,192.7,12581.803261873012,171.5214,171.7442,171.5036,171.7442,12581.8033
2017-08-07 14:50:00,192.68,192.72,192.58,192.59,6197.558723971689,171.7264,171.762,171.6373,171.6462,6197.5587
2017-08-07 14:55:00,192.58,192.62,192.57,192.58,3596.266283721407,171.6373,171.6729,171.6283,171.6373,3596.2663
2017-08-07 15:00:00,192.59,192.59,192.37,192.43,5698.020309775361,171.6462,171.6462,171.4501,171.5036,5698.0203
2017-08-07 15:05:00,192.45,192.46,192.38,192.46,2547.9536362703866,171.5214,171.5303,171.459,171.5303,2547.9536
2017-08-07 15:10:00,192.47,192.53,192.42,192.43,6831.469894348138,171.5392,171.5927,171.4947,171.5036,6831.4699
2017-08-07 15:15:00,192.43,192.64,192.43,192.52,7219.201969432762,171.5036,171.6907,171.5036,171.5838,7219.202
2017-08-07 15:20:00,192.52,192.54,192.46,192.48,8638.834752282284,171.5838,171.6016,171.5303,171.5481,8638.8348
2017-08-07 15:25:00,192.49,192.58,192.4,192.58,13522.412555133858,171.557,171.6373,171.4768,171.6373,13522.4126
2017-08-07 15:30:00,192.59,192.75,192.57,192.71,9846.138065442608,171.6462,171.7888,171.6283,171.7531,9846.1381
2017-08-07 15:35:00,192.75,192.8,192.71,192.71,14747.153554210689,171.7888,171.8333,171.7531,171.7531,14747.1536
2017-08-07 15:40:00,192.72,192.81,192.71,192.76,18072.622833111087,171.762,171.8422,171.7531,171.7977,18072.6228
2017-08-07 15:45:00,192.76,192.82,192.64,192.66,24570.72520258488,171.7977,171.8512,171.6907,171.7086,24570.7252
2017-08-07 15:50:00,192.66,192.75,192.63,192.72,35133.85988306493,171.7086,171.7888,171.6818,171.762,35133.8599
2017-08-07 15:55:00,192.74,192.87,192.73,192.87,74331.72633090573,171.7799,171.8957,171.7709,171.8957,74331.7263
2017-08-08 09:30:00,193.88,194.01,192.38,192.48,25588.265463124422,172.7959,172.9117,171.459,171.5481,25588.2655
2017-08-08 09:35:00,192.23,192.53,191.93,192.0,10554.928710636988,171.3253,171.5927,171.0579,171.1203,10554.9287
2017-08-08 09:40:00,192.09,192.44,192.09,192.24,5141.040106677608,171.2005,171.5125,171.2005,171.3342,5141.0401
2017-08-08 09:45:00,192.29,192.39,191.97,192.14,4625.089752795158,171.3788,171.4679,171.0936,171.2451,4625.0898
2017-08-08 09:50:00,192.09,192.16,191.95,192.13,1653.5029233767566,171.2005,171.2629,171.0758,171.2362,1653.5029
2017-08-08 09:55:00,192.13,192.38,192.03,192.38,4461.996102164324,171.2362,171.459,171.1471,171.459,4461.9961
2017-08-08 10:00:00,192.33,192.55,192.1,192.22,23129.55174889732,171.4144,171.6105,171.2095,171.3164,23129.5517
2017-08-08 10:05:00,192.21,192.62,192.15,192.62,41834.03425992409,171.3075,171.6729,171.254,171.6729,41834.0343
2017-08-08 10:10:00,192.55,192.74,192.44,192.56,16738.12698738332,171.6105,171.7799,171.5125,171.6194,16738.127
2017-08-08 10:15:00,192.57,193.04,192.45,192.84,19459.43173658837,171.6283,172.0472,171.5214,171.869,19459.4317
2017-08-08 10:20:00,192.9,193.05,192.76,193.01,15273.361370396962,171.9225,172.0561,171.7977,172.0205,15273.3614
2017-08-08 10:25:00,193.01,193.05,192.71,192.81,13496.768899374294,172.0205,172.0561,171.7531,171.8422,13496.7689
2017-08-08 10:30:00,192.79,193.0,192.78,192.85,14517.386398604984,171.8244,172.0116,171.8155,171.8779,14517.3864
2017-08-08 10:35:00,192.84,192.95,192.67,192.84,14009.642014565596,171.869,171.967,171.7175,171.869,14009.642
2017-08-08 10:40:00,192.84,192.97,192.7,192.89,19386.6037542312,171.869,171.9848,171.7442,171.9135,19386.6038
2017-08-08 10:45:00,192.93,193.26,192.86,193.23,47220.227715663146,171.9492,172.2433,171.8868,172.2166,47220.2277
2017-08-08 10:50:00,193.26,193.27,192.45,192.64,42783.87526925838,172.2433,172.2522,171.5214,171.6907,42783.8753
2017-08-08 10:55:00,192.62,192.79,192.52,192.75,7098.163914247615,171.6729,171.8244,171.5838,171.7888,7098.1639
2017-08-08 11:00:00,192.71,192.72,192.6,192.71,3607.549492255616,171.7531,171.762,171.6551,171.7531,3607.5495
2017-08-08 11:05:00,192.69,192.69,192.42,192.44,7498.20494409683,171.7353,171.7353,171.4947,171.5125,7498.2049
2017-08-08 11:10:00,192.39,192.73,192.25,192.65,7840.80418504462,171.4679,171.7709,171.3431,171.6996,7840.8042
2017-08-08 11:15:00,192.73,192.77,192.51,192.69,4821.007282798236,171.7709,171.8066,171.5749,171.7353,4821.0073
2017-08-08 11:20:00,192.47,192.67,192.47,192.54,2957.226382193045,171.5392,171.7175,171.5392,171.6016,2957.2264
2017-08-08 11:25:00,192.65,192.65,192.48,192.48,3470.099497384347,171.6996,171.6996,171.5481,171.5481,3470.0995
2017-08-08 11:30:00,192.54,192.72,192.52,192.61,1599.1383731664785,171.6016,171.762,171.5838,171.664,1599.1384
2017-08-08 11:35:00,192.59,192.67,192.5,192.55,4689.711765309262,171.6462,171.7175,171.566,171.6105,4689.7118
2017-08-08 11:40:00,192.56,192.68,192.48,192.51,6916.606831469894,171.6194,171.7264,171.5481,171.5749,6916.6068
2017-08-08 11:45:00,192.51,192.62,192.47,192.6,3441.3786029336343,171.5749,171.6729,171.5392,171.6551,3441.3786
2017-08-08 11:50:00,192.57,192.84,192.52,192.71,3384.962560262591,171.6283,171.869,171.5838,171.7531,3384.9626
2017-08-08 11:55:00,192.76,192.99,192.76,192.99,4497.897220227716,171.7977,172.0027,171.7977,172.0027,4497.8972
2017-08-08 12:00:00,192.95,193.03,192.84,192.95,26824.28967073546,171.967,172.0383,171.869,171.967,26824.2897
2017-08-08 12:05:00,192.93,193.11,192.84,192.87,14049.646117550516,171.9492,172.1096,171.869,171.8957,14049.6461
2017-08-08 12:10:00,192.88,192.9,192.7,192.76,14747.153554210689,171.9046,171.9225,171.7442,171.7977,14747.1536
2017-08-08 12:15:00,192.69,192.72,192.39,192.39,5989.332239204021,171.7353,171.762,171.4679,171.4679,5989.3322
2017-08-08 12:20:00,192.43,192.67,192.38,192.58,6841.727356651964,171.5036,171.7175,171.459,171.6373,6841.7274
2017-08-08 12:25:00,192.56,192.76,192.56,192.65,2293.568571135501,171.6194,171.7977,171.6194,171.6996,2293.5686
2017-08-08 12:30:00,192.6,192.78,192.59,192.78,3606.523746025233,171.6551,171.8155,171.6462,171.8155,3606.5237
2017-08-08 12:35:00,192.78,192.92,192.75,192.76,2872.089445071289,171.8155,171.9403,171.7888,171.7977,2872.0894
2017-08-08 12:40:00,192.77,192.87,192.73,192.82,2439.2245358498308,171.8066,171.8957,171.7709,171.8512,2439.2245
2017-08-08 12:45:00,192.82,192.82,192.59,192.59,4842.54795363627,171.8512,171.8512,171.6462,171.6462,4842.548
2017-08-08 12:50:00,192.64,192.66,192.55,192.59,1128.3208534208636,171.6907,171.7086,171.6105,171.6462,1128.3209
2017-08-08 12:55:00,192.66,192.66,192.57,192.57,1128.3208534208636,171.7086,171.7086,171.6283,171.6283,1128.3209
2017-08-08 13:00:00,192.65,192.68,192.5,192.54,8362.909016309364,171.6996,171.7264,171.566,171.6016,8362.909
2017-08-08 13:05:00,192.62,192.67,192.52,192.63,2872.089445071289,171.6729,171.7175,171.5838,171.6818,2872.0894
2017-08-08 13:10:00,192.57,192.69,192.5,192.5,2976.7155605703147,171.6283,171.7353,171.566,171.566,2976.7156
2017-08-08 13:15:00,192.5,192.62,192.5,192.6,6125.756487844907,171.566,171.6729,171.566,171.6551,6125.7565
2017-08-08 13:20:00,192.64,192.65,192.56,192.57,1948.9178377269463,171.6907,171.6996,171.6194,171.6283,1948.9178
2017-08-08 13:25:00,192.58,192.62,192.43,192.5,4282.490511847369,171.6373,171.6729,171.5036,171.566,4282.4905
2017-08-08 13:30:00,192.48,192.6,192.44,192.47,5488.768078777311,171.5481,171.6551,171.5125,171.5392,5488.7681
2017-08-08 13:35:00,192.53,192.71,192.49,192.63,2769.514822033029,171.5927,171.7531,171.557,171.6818,2769.5148
2017-08-08 13:40:00,192.68,192.68,192.57,192.58,3571.6483741922248,171.7264,171.7264,171.6283,171.6373,3571.6484
2017-08-08 13:45:00,192.57,192.64,192.52,192.58,3282.3879372243305,171.6283,171.6907,171.5838,171.6373,3282.3879
2017-08-08 13:50:00,192.63,192.65,192.48,192.48,5042.568468560878,171.6818,171.6996,171.5481,171.5481,5042.5685
2017-08-08 13:55:00,192.53,192.53,192.32,192.37,7907.477690019489,171.5927,171.5927,171.4055,171.4501,7907.4777
2017-08-08 14:00:00,192.33,192.53,192.31,192.46,3658.836803774746,171.4144,171.5927,171.3966,171.5303,3658.8368
2017-08-08 14:05:00,192.52,192.52,192.3,192.32,42196.12267924915,171.5838,171.5838,171.3877,171.4055,42196.1227
2017-08-08 14:10:00,192.32,192.45,192.31,192.32,3487.537183300851,171.4055,171.5214,171.3966,171.4055,3487.5372
2017-08-08 14:15:00,192.29,192.38,192.18,192.24,2800.287208944507,171.3788,171.459,171.2808,171.3342,2800.2872
2017-08-08 14:20:00,192.24,192.29,192.17,192.23,4373.78192635142,171.3342,171.3788,171.2718,171.3253,4373.7819
2017-08-08 14:25:00,192.22,192.32,192.18,192.29,4024.002461790953,171.3164,171.4055,171.2808,171.3788,4024.0025
2017-08-08 14:30:00,192.3,192.43,192.29,192.39,6317.571032926454,171.3877,171.5036,171.3788,171.4679,6317.571
2017-08-08 14:35:00,192.42,192.46,192.38,192.43,6359.626628372141,171.4947,171.5303,171.459,171.5036,6359.6266
2017-08-08 14:40:00,192.44,192.45,192.33,192.33,4551.236024207611,171.5125,171.5214,171.4144,171.4144,4551.236
2017-08-08 14:45:00,192.4,192.41,192.34,192.35,3127.5002564365573,171.4768,171.4857,171.4234,171.4323,3127.5003
2017-08-08 14:50:00,192.34,192.34,192.25,192.28,1782.7469484049643,171.4234,171.4234,171.3431,171.3699,1782.7469
2017-08-08 14:55:00,192.27,192.27,192.1,192.2,6746.332957226382,171.361,171.361,171.2095,171.2986,6746.333
2017-08-08 15:00:00,192.16,192.36,192.16,192.3,6805.826238588573,171.2629,171.4412,171.2629,171.3877,6805.8262
2017-08-08 15:05:00,192.26,192.32,192.17,192.22,8770.130269771258,171.3521,171.4055,171.2718,171.3164,8770.1303
2017-08-08 15:10:00,192.23,192.24,192.06,192.06,9897.42537696174,171.3253,171.3342,171.1738,171.1738,9897.4254
2017-08-08 15:15:00,192.07,192.09,192.01,192.04,8380.346702225868,171.1827,171.2005,171.1292,171.156,8380.3467
2017-08-08 15:20:00,192.05,192.05,191.68,191.68,14336.855062057646,171.1649,171.1649,170.8351,170.8351,14336.8551
2017-08-08 15:25:00,191.68,191.77,191.51,191.67,15576.982254590212,170.8351,170.9153,170.6836,170.8262,15576.9823
2017-08-08 15:30:00,191.68,191.73,191.58,191.68,18724.997435634425,170.8351,170.8797,170.746,170.8351,18724.9974
2017-08-08 15:35:00,191.66,191.69,191.57,191.64,9486.101138578317,170.8173,170.844,170.7371,170.7995,9486.1011
2017-08-08 15:40:00,191.67,191.84,191.63,191.84,18490.101548876806,170.8262,170.9777,170.7906,170.9777,18490.1015
2017-08-08 15:45:00,191.81,191.89,191.75,191.84,35020.00205149246,170.951,171.0223,170.8975,170.9777,35020.0021
2017-08-08 15:50:00,191.81,191.83,191.65,191.68,23560.36516565801,170.951,170.9688,170.8084,170.8351,23560.3652
2017-08-08 15:55:00,191.68,191.77,191.63,191.7,40631.85967791568,170.8351,170.9153,170.7906,170.8529,40631.8597
2017-08-09 09:30:00,191.3,192.24,191.3,191.96,32017.64283516258,170.4964,171.3342,170.4964,171.0847,32017.6428
2017-08-09 09:35:00,192.09,192.34,192.0,192.03,20806.236537080724,171.2005,171.4234,171.1203,171.1471,20806.2365
2017-08-09 09:40:00,192.1,192.21,191.6,191.9,18640.88624474305,171.2095,171.3075,170.7638,171.0312,18640.8862
2017-08-09 09:45:00,191.86,192.04,191.76,191.98,9269.668683967586,170.9955,171.156,170.9064,171.1025,9269.6687
2017-08-09 09:50:00,192.12,192.21,192.0,192.1,3882.4494819981537,171.2273,171.3075,171.1203,171.2095,3882.4495
2017-08-09 09:55:00,192.25,192.26,191.94,192.0,5021.027797722843,171.3431,171.3521,171.0668,171.1203,5021.0278
2017-08-09 10:00:00,191.94,191.94,191.48,191.68,5352.343830136424,171.0668,171.0668,170.6569,170.8351,5352.3438
2017-08-09 10:05:00,191.68,191.88,191.53,191.7,25372.85875474408,170.8351,171.0134,170.7014,170.8529,25372.8588
2017-08-09 10:10:00,191.78,191.95,191.55,191.69,14508.154682531542,170.9242,171.0758,170.7193,170.844,14508.1547
2017-08-09 10:15:00,191.65,191.83,191.5,191.66,6271.412452559237,170.8084,170.9688,170.6747,170.8173,6271.4125
2017-08-09 10:20:00,191.62,191.75,191.57,191.69,5435.429274797415,170.7816,170.8975,170.7371,170.844,5435.4293
2017-08-09 10:25:00,191.69,191.85,191.6,191.67,5527.746435531849,170.844,170.9866,170.7638,170.8262,5527.7464
2017-08-09 10:30:00,191.69,191.85,191.65,191.84,5120.525182069956,170.844,170.9866,170.8084,170.9777,5120.5252
2017-08-09 10:35:00,191.91,192.07,191.85,192.02,4881.526310390809,171.0401,171.1827,170.9866,171.1381,4881.5263
2017-08-09 10:40:00,192.01,192.22,192.01,192.08,7122.781823776797,171.1292,171.3164,171.1292,171.1916,7122.7818
2017-08-09 10:45:00,192.14,192.29,191.99,191.99,5128.731151913016,171.2451,171.3788,171.1114,171.1114,5128.7312
2017-08-09 10:50:00,191.9,192.15,191.9,192.06,4395.322597189455,171.0312,171.254,171.0312,171.1738,4395.3226
2017-08-09 10:55:00,192.15,192.22,191.97,192.15,6821.212432044312,171.254,171.3164,171.0936,171.254,6821.2124
2017-08-09 11:00:00,192.15,192.18,192.0,192.11,2974.6640681095496,171.254,171.2808,171.1203,171.2184,2974.6641
2017-08-09 11:05:00,192.06,192.07,191.94,192.03,4366.601702738743,171.1738,171.1827,171.0668,171.1471,4366.6017
2017-08-09 11:10:00,192.0,192.18,191.89,192.0,4974.869217355626,171.1203,171.2808,171.0223,171.1203,4974.8692
2017-08-09 11:15:00,191.95,192.13,191.88,191.97,4810.7498204944095,171.0758,171.2362,171.0134,171.0936,4810.7498
2017-08-09 11:20:00,191.95,192.15,191.93,192.05,1641.1939686121652,171.0758,171.254,171.0579,171.1649,1641.194
2017-08-09 11:25:00,192.03,192.2,192.01,192.2,9557.903374705098,171.1471,171.2986,171.1292,171.2986,9557.9034
2017-08-09 11:30:00,192.24,192.27,192.09,192.11,8718.842958252128,171.3342,171.361,171.2005,171.2184,8718.843
2017-08-09 11:35:00,192.12,192.25,192.01,192.14,10476.97199712791,171.2273,171.3431,171.1292,171.2451,10476.972
2017-08-09 11:40:00,192.15,192.29,192.14,192.22,20110.78059288132,171.254,171.3788,171.2451,171.3164,20110.7806
2017-08-09 11:45:00,192.24,192.28,192.14,192.19,10692.378705508258,171.3342,171.3699,171.2451,171.2897,10692.3787
2017-08-09 11:50:00,192.18,192.47,192.17,192.43,4783.054672274079,171.2808,171.5392,171.2718,171.5036,4783.0547
2017-08-09 11:55:00,192.46,192.47,192.35,192.46,6147.297158682942,171.5303,171.5392,171.4323,171.5303,6147.2972
2017-08-09 12:00:00,192.41,192.49,192.4,192.4,6860.190788798851,171.4857,171.557,171.4768,171.4768,6860.1908
2017-08-09 12:05:00,192.38,192.52,192.36,192.37,11738.639860498512,171.459,171.5838,171.4412,171.4501,11738.6399
2017-08-09 12:10:00,192.38,192.42,192.25,192.33,7941.327315622115,171.459,171.4947,171.3431,171.4144,7941.3273
2017-08-09 12:15:00,192.33,192.45,192.31,192.45,2896.707354600472,171.4144,171.5214,171.3966,171.5214,2896.7074
2017-08-09 12:20:00,192.44,192.58,192.36,192.39,12968.509590727252,171.5125,171.6373,171.4412,171.4679,12968.5096
2017-08-09 12:25:00,192.41,192.48,192.38,192.47,3614.729715868294,171.4857,171.5481,171.459,171.5392,3614.7297
2017-08-09 12:30:00,192.49,192.49,192.31,192.39,10216.43245461073,171.557,171.557,171.3966,171.4679,10216.4325
2017-08-09 12:35:00,192.38,192.45,192.36,192.45,1436.0447225356447,171.459,171.5214,171.4412,171.5214,1436.0447
2017-08-09 12:40:00,192.47,192.47,192.35,192.36,10928.300338496256,171.5392,171.5392,171.4323,171.4412,10928.3003
2017-08-09 12:45:00,192.36,192.41,192.11,192.13,13098.779361985844,171.4412,171.4857,171.2184,171.2362,13098.7794
2017-08-09 12:50:00,192.14,192.2,192.1,192.16,3911.1703764488666,171.2451,171.2986,171.2095,171.2629,3911.1704
2017-08-09 12:55:00,192.16,192.27,192.16,192.18,13814.7502307929,171.2629,171.361,171.2629,171.2808,13814.7502
2017-08-09 13:00:00,192.17,192.17,192.04,192.07,8372.140732382808,171.2718,171.2718,171.156,171.1827,8372.1407
2017-08-09 13:05:00,192.04,192.06,192.02,192.04,3594.214791260642,171.156,171.1738,171.1381,171.156,3594.2148
2017-08-09 13:10:00,192.06,192.11,192.02,192.11,4825.110267719766,171.1738,171.2184,171.1381,171.2184,4825.1103
2017-08-09 13:15:00,192.1,192.12,192.08,192.1,5749.307621294492,171.2095,171.2273,171.1916,171.2095,5749.3076
2017-08-09 13:20:00,192.12,192.32,192.12,192.15,11276.02831059596,171.2273,171.4055,171.2273,171.254,11276.0283
2017-08-09 13:25:00,192.15,192.18,191.89,191.89,10396.963791158068,171.254,171.2808,171.0223,171.0223,10396.9638
2017-08-09 13:30:00,191.89,192.09,191.89,192.04,3436.249871781721,171.0223,171.2005,171.0223,171.156,3436.2499
2017-08-09 13:35:00,192.04,192.11,192.02,192.03,5400.553902964406,171.156,171.2184,171.1381,171.1471,5400.5539
2017-08-09 13:40:00,192.04,192.2,191.99,192.14,4520.463637296133,171.156,171.2986,171.1114,171.2451,4520.4636
2017-08-09 13:45:00,192.14,192.33,192.02,192.09,11212.432044312236,171.2451,171.4144,171.1381,171.2005,11212.432
2017-08-09 13:50:00,192.1,192.15,192.05,192.08,4681.505795466202,171.2095,171.254,171.1649,171.1916,4681.5058
2017-08-09 13:55:00,192.09,192.19,192.06,192.19,3238.2808493178786,171.2005,171.2897,171.1738,171.2897,3238.2808
2017-08-09 14:00:00,192.13,192.25,192.07,192.07,7084.829213252641,171.2362,171.3431,171.1827,171.1827,7084.8292
2017-08-09 14:05:00,192.05,192.29,192.05,192.14,6384.244537901323,171.1649,171.3788,171.1649,171.2451,6384.2445
2017-08-09 14:10:00,192.14,192.21,192.1,192.15,6581.187814134783,171.2451,171.3075,171.2095,171.254,6581.1878
2017-08-09 14:15:00,192.26,192.31,192.16,192.3,3919.3763462919273,171.3521,171.3966,171.2629,171.3877,3919.3763
2017-08-09 14:20:00,192.25,192.31,192.21,192.25,2021.745820084111,171.3431,171.3966,171.3075,171.3431,2021.7458
2017-08-09 14:25:00,192.31,192.34,192.21,192.28,13845.52261770438,171.3966,171.4234,171.3075,171.3699,13845.5226
2017-08-09 14:30:00,192.32,192.33,192.22,192.26,7803.877320750846,171.4055,171.4144,171.3164,171.3521,7803.8773
2017-08-09 14:35:00,192.25,192.29,192.19,192.24,6948.404964611755,171.3431,171.3788,171.2897,171.3342,6948.405
2017-08-09 14:40:00,192.29,192.4,192.25,192.35,3190.070776489896,171.3788,171.4768,171.3431,171.4323,3190.0708
2017-08-09 14:45:00,192.33,192.39,192.25,192.37,3663.965534926659,171.4144,171.4679,171.3431,171.4501,3663.9655
2017-08-09 14:50:00,192.36,192.37,192.2,192.29,4752.282285362601,171.4412,171.4501,171.2986,171.3788,4752.2823
2017-08-09 14:55:00,192.29,192.46,192.28,192.37,11139.604061955071,171.3788,171.5303,171.3699,171.4501,11139.6041
2017-08-09 15:00:00,192.4,192.45,192.36,192.39,2541.799158888091,171.4768,171.5214,171.4412,171.4679,2541.7992
2017-08-09 15:05:00,192.36,192.48,192.35,192.42,6044.722535644682,171.4412,171.5481,171.4323,171.4947,6044.7225
2017-08-09 15:10:00,192.44,192.46,192.36,192.43,5341.060621602215,171.5125,171.5303,171.4412,171.5036,5341.0606
2017-08-09 15:15:00,192.38,192.5,192.38,192.5,7695.14822033029,171.459,171.566,171.459,171.566,7695.1482
2017-08-09 15:20:00,192.5,192.78,192.47,192.66,32625.910349779464,171.566,171.8155,171.5392,171.7086,32625.9103
2017-08-09 15:25:00,192.66,192.66,192.45,192.45,7959.790747769001,171.7086,171.7086,171.5214,171.5214,7959.7907
2017-08-09 15:30:00,192.44,192.47,192.31,192.34,9511.74479433788,171.5125,171.5392,171.3966,171.4234,9511.7448
2017-08-09 15:35:00,192.32,192.55,192.31,192.54,19144.527643860907,171.4055,171.6105,171.3966,171.6016,19144.5276
2017-08-09 15:40:00,192.54,192.68,192.54,192.65,13571.648374192224,171.6016,171.7264,171.6016,171.6996,13571.6484
2017-08-09 15:45:00,192.62,192.76,192.6,192.71,16377.064314288644,171.6729,171.7977,171.6551,171.7531,16377.0643
2017-08-09 15:50:00,192.74,192.92,192.74,192.85,29440.96830444148,171.7799,171.9403,171.7799,171.8779,29440.9683
2017-08-09 15:55:00,192.87,192.89,192.73,192.78,43021.84839470715,171.8957,171.9135,171.7709,171.8155,43021.8484
2017-08-10 09:30:00,192.73,192.78,192.35,192.59,16421.171402195097,171.7709,171.8155,171.4323,171.6462,16421.1714
2017-08-10 09:35:00,192.71,193.19,192.71,193.19,11419.632782849523,171.7531,172.1809,171.7531,172.1809,11419.6328
2017-08-10 09:40:00,193.07,193.19,192.65,192.71,4503.025951379628,172.074,172.1809,171.6996,171.7531,4503.026
2017-08-10 09:45:00,192.6,193.03,192.54,192.84,13531.644271207302,171.6551,172.0383,171.6016,171.869,13531.6443
2017-08-10 09:50:00,192.78,193.36,192.71,193.34,8677.813109036824,171.8155,172.3324,171.7531,172.3146,8677.8131
2017-08-10 09:55:00,193.28,193.61,193.24,193.59,11707.867473587034,172.2611,172.5552,172.2255,172.5374,11707.8675
2017-08-10 10:00:00,193.51,193.57,193.15,193.39,13863.986049851266,172.4661,172.5196,172.1453,172.3592,13863.986
2017-08-10 10:05:00,193.38,193.71,193.24,193.64,12019.694327623343,172.3503,172.6444,172.2255,172.582,12019.6943
2017-08-10 10:10:00,193.49,193.58,193.32,193.44,8492.153041337573,172.4483,172.5285,172.2968,172.4037,8492.153
2017-08-10 10:15:00,193.41,193.5,193.15,193.24,20167.19663555236,172.377,172.4572,172.1453,172.2255,20167.1966
2017-08-10 10:20:00,193.23,193.43,193.23,193.27,9588.675761616576,172.2166,172.3948,172.2166,172.2522,9588.6758
2017-08-10 10:25:00,193.22,193.41,193.07,193.41,9389.680992922353,172.2077,172.377,172.074,172.377,9389.681
2017-08-10 10:30:00,193.39,193.39,193.05,193.11,11998.15365678531,172.3592,172.3592,172.0561,172.1096,11998.1537
2017-08-10 10:35:00,193.1,193.28,193.09,193.27,11455.533900912911,172.1007,172.2611,172.0918,172.2522,11455.5339
2017-08-10 10:40:00,193.27,193.49,193.21,193.36,12435.1215509283,172.2522,172.4483,172.1987,172.3324,12435.1216
2017-08-10 10:45:00,193.33,193.51,193.33,193.38,18956.81608370089,172.3057,172.4661,172.3057,172.3503,18956.8161
2017-08-10 10:50:00,193.42,193.68,193.42,193.62,15670.32516155503,172.3859,172.6176,172.3859,172.5642,15670.3252
2017-08-10 10:55:00,193.63,193.73,193.42,193.71,10103.600369268644,172.5731,172.6622,172.3859,172.6444,10103.6004
2017-08-10 11:00:00,193.67,193.71,193.43,193.46,6253.974766642732,172.6087,172.6444,172.3948,172.4216,6253.9748
2017-08-10 11:05:00,193.51,193.67,193.51,193.6,8392.65565699046,172.4661,172.6087,172.4661,172.5463,8392.6557
2017-08-10 11:10:00,193.47,193.49,193.17,193.33,8710.636988409067,172.4305,172.4483,172.1631,172.3057,8710.637
2017-08-10 11:15:00,193.36,193.38,193.04,193.32,14071.186788388552,172.3324,172.3503,172.0472,172.2968,14071.1868
2017-08-10 11:20:00,193.21,193.31,192.93,193.23,10230.792901836085,172.1987,172.2879,171.9492,172.2166,10230.7929
2017-08-10 11:25:00,193.18,193.62,193.18,193.53,9471.74069135296,172.172,172.5642,172.172,172.4839,9471.7407
2017-08-10 11:30:00,193.69,193.74,193.48,193.71,5590.316955585188,172.6265,172.6711,172.4394,172.6444,5590.317
2017-08-10 11:35:00,193.71,193.71,193.4,193.65,6709.406092932608,172.6444,172.6444,172.3681,172.5909,6709.4061
2017-08-10 11:40:00,193.66,193.67,193.48,193.55,5703.149040927275,172.5998,172.6087,172.4394,172.5018,5703.149
2017-08-10 11:45:00,193.5,193.52,193.31,193.42,5846.753513180839,172.4572,172.475,172.2879,172.3859,5846.7535
2017-08-10 11:50:00,193.41,193.54,193.19,193.37,7889.014257872602,172.377,172.4929,172.1809,172.3413,7889.0143
2017-08-10 11:55:00,193.36,193.51,193.33,193.48,6229.35685711355,172.3324,172.4661,172.3057,172.4394,6229.3569
2017-08-10 12:00:00,193.4,193.44,193.25,193.39,11815.570827777208,172.3681,172.4037,172.2344,172.3592,11815.5708
2017-08-10 12:05:00,193.4,193.4,193.24,193.35,8449.071699661503,172.3681,172.3681,172.2255,172.3235,8449.0717
2017-08-10 12:10:00,193.35,193.47,193.23,193.24,5510.308749615345,172.3235,172.4305,172.2166,172.2255,5510.3087
2017-08-10 12:15:00,193.25,193.36,193.11,193.22,7576.161657605908,172.2344,172.3324,172.1096,172.2077,7576.1617
2017-08-10 12:20:00,193.17,193.21,193.11,193.18,6051.902759257359,172.1631,172.1987,172.1096,172.172,6051.9028
2017-08-10 12:25:00,193.09,193.19,192.87,192.93,10624.679454303005,172.0918,172.1809,171.8957,171.9492,10624.6795
2017-08-10 12:30:00,192.95,193.0,192.81,192.93,16745.307210995998,171.967,172.0116,171.8422,171.9492,16745.3072
2017-08-10 12:35:00,192.9,193.04,192.84,192.9,13535.747256128832,171.9225,172.0472,171.869,171.9225,13535.7473
2017-08-10 12:40:00,192.92,193.08,192.83,192.93,12375.628269566108,171.9403,172.0829,171.8601,171.9492,12375.6283
2017-08-10 12:45:00,192.97,193.09,192.9,193.09,7233.562416658118,171.9848,172.0918,171.9225,172.0918,7233.5624
2017-08-10 12:50:00,193.0,193.34,192.87,193.29,12775.669299415324,172.0116,172.3146,171.8957,172.27,12775.6693
2017-08-10 12:55:00,193.3,193.31,193.01,193.03,11641.193968612164,172.279,172.2879,172.0205,172.0383,11641.194
2017-08-10 13:00:00,193.04,193.42,193.04,193.42,9772.284336855062,172.0472,172.3859,172.0472,172.3859,9772.2843
2017-08-10 13:05:00,193.42,193.53,193.37,193.45,8875.782131500666,172.3859,172.4839,172.3413,172.4126,8875.7821
2017-08-10 13:10:00,193.3,193.51,193.24,193.41,9447.122781823777,172.279,172.4661,172.2255,172.377,9447.1228
2017-08-10 13:15:00,193.35,193.4,193.23,193.28,6717.612062775669,172.3235,172.3681,172.2166,172.2611,6717.6121
2017-08-10 13:20:00,193.28,193.35,193.21,193.25,6469.381475023079,172.2611,172.3235,172.1987,172.2344,6469.3815
2017-08-10 13:25:00,193.24,193.33,193.2,193.31,7167.914657913632,172.2255,172.3057,172.1898,172.2879,7167.9147
2017-08-10 13:30:00,193.3,193.35,193.19,193.33,3692.686429377372,172.279,172.3235,172.1809,172.3057,3692.6864
2017-08-10 13:35:00,193.36,193.38,193.27,193.33,6430.40311826854,172.3324,172.3503,172.2522,172.3057,6430.4031
2017-08-10 13:40:00,193.27,193.46,193.27,193.38,9609.190686224229,172.2522,172.4216,172.2522,172.3503,9609.1907
2017-08-10 13:45:00,193.41,193.48,193.26,193.45,7977.2284336855055,172.377,172.4394,172.2433,172.4126,7977.2284
2017-08-10 13:50:00,193.45,193.53,193.39,193.53,5974.971791978664,172.4126,172.4839,172.3592,172.4839,5974.9718
2017-08-10 13:55:00,193.5,193.62,193.44,193.62,12973.638321879169,172.4572,172.5642,172.4037,172.5642,12973.6383
2017-08-10 14:00:00,193.66,193.72,193.48,193.58,10863.678325982151,172.5998,172.6533,172.4394,172.5285,10863.6783
2017-08-10 14:05:00,193.54,193.62,193.47,193.57,8846.035490819571,172.4929,172.5642,172.4305,172.5196,8846.0355
2017-08-10 14:10:00,193.58,193.79,193.57,193.71,7147.39973330598,172.5285,172.7157,172.5196,172.6444,7147.3997
2017-08-10 14:15:00,193.67,193.85,193.59,193.83,11708.893219817415,172.6087,172.7691,172.5374,172.7513,11708.8932
2017-08-10 14:20:00,193.79,193.89,193.71,193.81,7540.260539542517,172.7157,172.8048,172.6444,172.7335,7540.2605
2017-08-10 14:25:00,193.75,193.87,193.73,193.83,7271.515027182275,172.68,172.787,172.6622,172.7513,7271.515
2017-08-10 14:30:00,193.83,194.02,193.8,193.95,10736.48579341471,172.7513,172.9207,172.7246,172.8583,10736.4858
2017-08-10 14:35:00,193.91,193.93,193.68,193.74,8283.926556569904,172.8226,172.8404,172.6176,172.6711,8283.9266
2017-08-10 14:40:00,193.7,193.71,193.62,193.65,6034.465073340855,172.6355,172.6444,172.5642,172.5909,6034.4651
2017-08-10 14:45:00,193.66,193.74,193.61,193.74,11854.549184531748,172.5998,172.6711,172.5552,172.6711,11854.5492
2017-08-10 14:50:00,193.75,193.81,193.67,193.74,10657.503333675248,172.68,172.7335,172.6087,172.6711,10657.5033
2017-08-10 14:55:00,193.73,193.73,193.61,193.65,4883.577802851574,172.6622,172.6622,172.5552,172.5909,4883.5778
2017-08-10 15:00:00,193.68,193.8,193.66,193.71,9060.416452969535,172.6176,172.7246,172.5998,172.6444,9060.4165
2017-08-10 15:05:00,193.71,193.73,193.62,193.62,10788.798851164222,172.6444,172.6622,172.5642,172.5642,10788.7989
2017-08-10 15:10:00,193.62,193.62,193.3,193.33,4761.514001436045,172.5642,172.5642,172.279,172.3057,4761.514
2017-08-10 15:15:00,193.33,193.33,193.03,193.1,21782.746948404965,172.3057,172.3057,172.0383,172.1007,21782.7469
2017-08-10 15:20:00,193.06,193.15,192.97,193.05,13298.799876910452,172.0651,172.1453,171.9848,172.0561,13298.7999
2017-08-10 15:25:00,193.05,193.33,193.05,193.33,11242.178684993332,172.0561,172.3057,172.0561,172.3057,11242.1787
2017-08-10 15:30:00,193.34,193.38,193.14,193.25,18462.40640065648,172.3146,172.3503,172.1364,172.2344,18462.4064
2017-08-10 15:35:00,193.27,193.27,192.97,192.99,28517.796697097136,172.2522,172.2522,171.9848,172.0027,28517.7967
2017-08-10 15:40:00,193.06,193.23,193.02,193.23,17023.284439429684,172.0651,172.2166,172.0294,172.2166,17023.2844
2017-08-10 15:45:00,193.18,193.21,193.01,193.02,34728.6901220638,172.172,172.1987,172.0205,172.0294,34728.6901
2017-08-10 15:50:00,193.06,193.21,193.05,193.2,38745.51236024207,172.0651,172.1987,172.0561,172.1898,38745.5124
2017-08-10 15:55:00,193.19,193.28,193.16,193.24,76749.41019591753,172.1809,172.2611,172.1542,172.2255,76749.4102
2017-08-11 09:30:00,193.43,193.8,192.59,193.2,22328.443942968508,172.3948,172.7246,171.6462,172.1898,22328.4439
2017-08-11 09:35:00,193.03,193.33,192.93,193.02,4464.04759462509,172.0383,172.3057,171.9492,172.0294,4464.0476
2017-08-11 09:40:00,193.0,193.39,192.98,193.2,4205.559544568673,172.0116,172.3592,171.9938,172.1898,4205.5595
2017-08-11 09:45:00,193.3,193.43,193.06,193.24,7170.99189660478,172.279,172.3948,172.0651,172.2255,7170.9919
2017-08-11 09:50:00,193.36,193.4,193.23,193.36,2573.597292029952,172.3324,172.3681,172.2166,172.3324,2573.5973
2017-08-11 09:55:00,193.32,193.72,193.32,193.62,6958.662426915581,172.2968,172.6533,172.2968,172.5642,6958.6624
2017-08-11 10:00:00,193.61,193.93,193.58,193.64,6203.713201353985,172.5552,172.8404,172.5285,172.582,6203.7132
2017-08-11 10:05:00,193.65,194.01,193.55,193.92,7084.829213252641,172.5909,172.9117,172.5018,172.8315,7084.8292
2017-08-11 10:10:00,193.92,193.92,193.69,193.82,9145.55339009129,172.8315,172.8315,172.6265,172.7424,9145.5534
2017-08-11 10:15:00,193.86,194.3,193.86,194.3,5571.853523438301,172.7781,173.1702,172.7781,173.1702,5571.8535
2017-08-11 10:20:00,194.21,194.44,194.21,194.39,5111.293465996512,173.09,173.295,173.09,173.2504,5111.2935
2017-08-11 10:25:00,194.4,194.52,194.34,194.41,7973.125448763975,173.2593,173.3663,173.2059,173.2682,7973.1254
2017-08-11 10:30:00,194.41,194.72,194.39,194.72,13270.07898245974,173.2682,173.5445,173.2504,173.5445,13270.079
2017-08-11 10:35:00,194.72,194.88,194.62,194.88,5128.731151913016,173.5445,173.6871,173.4554,173.6871,5128.7312
2017-08-11 10:40:00,194.87,194.97,194.71,194.82,8208.021335521591,173.6782,173.7673,173.5356,173.6337,8208.0213
2017-08-11 10:45:00,194.84,194.92,194.74,194.82,5932.916196532978,173.6515,173.7228,173.5624,173.6337,5932.9162
2017-08-11 10:50:00,194.79,194.92,194.76,194.79,5901.118063391117,173.6069,173.7228,173.5802,173.6069,5901.1181
2017-08-11 10:55:00,194.81,194.92,194.75,194.92,5333.880397989537,173.6247,173.7228,173.5713,173.7228,5333.8804
2017-08-11 11:00:00,194.9,194.96,194.81,194.92,8618.319827674633,173.705,173.7584,173.6247,173.7228,8618.3198
2017-08-11 11:05:00,194.93,194.98,194.84,194.89,8177.248948610113,173.7317,173.7763,173.6515,173.696,8177.2489
2017-08-11 11:10:00,194.91,195.13,194.86,195.09,19221.4586111396,173.7139,173.9099,173.6693,173.8743,19221.4586
2017-08-11 11:15:00,195.09,195.25,194.9,195.01,22944.91742742845,173.8743,174.0169,173.705,173.803,22944.9174
2017-08-11 11:20:00,194.92,195.08,194.79,195.04,16827.366909426608,173.7228,173.8654,173.6069,173.8297,16827.3669
2017-08-11 11:25:00,195.05,195.18,194.89,195.01,10673.91527336137,173.8386,173.9545,173.696,173.803,10673.9153
2017-08-11 11:30:00,195.01,195.15,194.96,195.04,11817.622320237972,173.803,173.9278,173.7584,173.8297,11817.6223
2017-08-11 11:35:00,195.07,195.33,195.07,195.31,10651.348856292952,173.8565,174.0882,173.8565,174.0704,10651.3489
2017-08-11 11:40:00,195.38,195.61,195.29,195.61,15667.247922863882,174.1328,174.3377,174.0525,174.3377,15667.2479
2017-08-11 11:45:00,195.59,195.74,195.56,195.59,14800.492358190582,174.3199,174.4536,174.2932,174.3199,14800.4924
2017-08-11 11:50:00,195.61,195.72,195.56,195.65,7289.9784593291615,174.3377,174.4358,174.2932,174.3734,7289.9785
2017-08-11 11:55:00,195.69,195.82,195.66,195.8,5928.813211611448,174.409,174.5249,174.3823,174.5071,5928.8132
2017-08-11 12:00:00,195.79,195.83,195.6,195.6,12233.049543542927,174.4982,174.5338,174.3288,174.3288,12233.0495
2017-08-11 12:05:00,195.63,195.83,195.58,195.78,12744.896912503846,174.3556,174.5338,174.311,174.4893,12744.8969
2017-08-11 12:10:00,195.72,195.79,195.67,195.74,3988.1013437275615,174.4358,174.4982,174.3912,174.4536,3988.1013
2017-08-11 12:15:00,195.77,195.78,195.6,195.64,10177.454097856187,174.4803,174.4893,174.3288,174.3645,10177.4541
2017-08-11 12:20:00,195.68,195.75,195.63,195.67,6016.001641193969,174.4001,174.4625,174.3556,174.3912,6016.0016
2017-08-11 12:25:00,195.67,195.73,195.66,195.71,4854.856908400861,174.3912,174.4447,174.3823,174.4269,4854.8569
2017-08-11 12:30:00,195.69,195.77,195.67,195.71,10216.43245461073,174.409,174.4803,174.3912,174.4269,10216.4325
2017-08-11 12:35:00,195.73,195.78,195.67,195.68,12139.70663657811,174.4447,174.4893,174.3912,174.4001,12139.7066
2017-08-11 12:40:00,195.67,195.74,195.61,195.61,13148.01518104421,174.3912,174.4536,174.3377,174.3377,13148.0152
2017-08-11 12:45:00,195.59,195.68,195.59,195.63,6438.609088111601,174.3199,174.4001,174.3199,174.3556,6438.6091
2017-08-11 12:50:00,195.65,195.7,195.63,195.69,5445.686737101241,174.3734,174.418,174.3556,174.409,5445.6867
2017-08-11 12:55:00,195.68,195.86,195.65,195.86,7082.777720791876,174.4001,174.5606,174.3734,174.5606,7082.7777
2017-08-11 13:00:00,195.87,195.93,195.82,195.89,7288.952713098779,174.5695,174.6229,174.5249,174.5873,7288.9527
2017-08-11 13:05:00,195.84,195.84,195.69,195.84,8122.884398399836,174.5427,174.5427,174.409,174.5427,8122.8844
2017-08-11 13:10:00,195.79,195.85,195.78,195.8,3516.258077751564,174.4982,174.5516,174.4893,174.5071,3516.2581
2017-08-11 13:15:00,195.87,195.9,195.79,195.9,11966.35552364345,174.5695,174.5962,174.4982,174.5962,11966.3555
2017-08-11 13:20:00,195.89,195.92,195.81,195.82,5128.731151913016,174.5873,174.614,174.516,174.5249,5128.7312
2017-08-11 13:25:00,195.87,195.93,195.82,195.88,3985.024105036414,174.5695,174.6229,174.5249,174.5784,3985.0241
2017-08-11 13:30:00,195.91,195.96,195.73,195.81,9127.089957944405,174.6051,174.6497,174.4447,174.516,9127.09
2017-08-11 13:35:00,195.8,195.89,195.75,195.84,6913.5295927787465,174.5071,174.5873,174.4625,174.5427,6913.5296
2017-08-11 13:40:00,195.81,195.89,195.78,195.82,4513.283413683455,174.516,174.5873,174.4893,174.5249,4513.2834
2017-08-11 13:45:00,195.78,195.81,195.71,195.75,7094.060929326084,174.4893,174.516,174.4269,174.4625,7094.0609
2017-08-11 13:50:00,195.8,195.8,195.55,195.55,3317.263309057339,174.5071,174.5071,174.2843,174.2843,3317.2633
2017-08-11 13:55:00,195.61,195.69,195.6,195.66,3315.211816596574,174.3377,174.409,174.3288,174.3823,3315.2118
2017-08-11 14:00:00,195.65,195.69,195.56,195.57,7364.857934147091,174.3734,174.409,174.2932,174.3021,7364.8579
2017-08-11 14:05:00,195.62,195.75,195.6,195.62,5213.868089034772,174.3467,174.4625,174.3288,174.3467,5213.8681
2017-08-11 14:10:00,195.64,195.83,195.59,195.81,6630.423633193148,174.3645,174.5338,174.3199,174.516,6630.4236
2017-08-11 14:15:00,195.81,195.87,195.75,195.81,6169.863575751358,174.516,174.5695,174.4625,174.516,6169.8636
2017-08-11 14:20:00,195.85,195.95,195.8,195.88,6757.616165760591,174.5516,174.6408,174.5071,174.5784,6757.6162
2017-08-11 14:25:00,195.84,195.85,195.75,195.81,3956.303210585701,174.5427,174.5516,174.4625,174.516,3956.3032
2017-08-11 14:30:00,195.81,195.95,195.81,195.88,13834.23940917017,174.516,174.6408,174.516,174.5784,13834.2394
2017-08-11 14:35:00,195.87,195.87,195.59,195.61,10748.7947481793,174.5695,174.5695,174.3199,174.3377,10748.7947
2017-08-11 14:40:00,195.6,195.67,195.57,195.64,3692.686429377372,174.3288,174.3912,174.3021,174.3645,3692.6864
2017-08-11 14:45:00,195.65,195.95,195.65,195.89,37919.78664478408,174.3734,174.6408,174.3734,174.5873,37919.7866
2017-08-11 14:50:00,195.92,195.95,195.81,195.88,12945.943173658836,174.614,174.6408,174.516,174.5784,12945.9432
2017-08-11 14:55:00,195.9,195.95,195.82,195.88,20113.85783157247,174.5962,174.6408,174.5249,174.5784,20113.8578
2017-08-11 15:00:00,195.9,196.03,195.84,196.03,26207.816186275515,174.5962,174.7121,174.5427,174.7121,26207.8162
2017-08-11 15:05:00,196.03,196.07,195.91,195.91,22544.87639757924,174.7121,174.7477,174.6051,174.6051,22544.8764
2017-08-11 15:10:00,195.93,195.97,195.86,195.91,22503.84654836393,174.6229,174.6586,174.5606,174.6051,22503.8465
2017-08-11 15:15:00,195.91,195.96,195.72,195.73,34182.99312750025,174.6051,174.6497,174.4358,174.4447,34182.9931
2017-08-11 15:20:00,195.72,195.76,195.61,195.7,11131.398092112013,174.4358,174.4714,174.3377,174.418,11131.3981
2017-08-11 15:25:00,195.7,195.77,195.66,195.71,12835.162580777514,174.418,174.4803,174.3823,174.4269,12835.1626
2017-08-11 15:30:00,195.71,195.81,195.67,195.74,22591.034977946456,174.4269,174.516,174.3912,174.4536,22591.035
2017-08-11 15:35:00,195.71,195.81,195.67,195.81,19437.891065750333,174.4269,174.516,174.3912,174.516,19437.8911
2017-08-11 15:40:00,195.78,195.78,195.56,195.56,41252.43614729716,174.4893,174.4893,174.2932,174.2932,41252.4361
2017-08-11 15:45:00,195.53,195.54,195.32,195.49,41947.89209149656,174.2664,174.2754,174.0793,174.2308,41947.8921
2017-08-11 15:50:00,195.5,195.62,195.5,195.55,24428.1464765617,174.2397,174.3467,174.2397,174.2843,24428.1465
2017-08-11 15:55:00,195.53,195.58,195.28,195.34,70500.5641604267,174.2664,174.311,174.0436,174.0971,70500.5642
2017-08-14 09:30:00,196.43,196.88,195.58,196.88,37758.74448661401,175.0686,175.4696,174.311,175.4696,37758.7445
2017-08-14 09:35:00,196.93,196.93,196.25,196.34,13455.73905015899,175.5142,175.5142,174.9081,174.9884,13455.7391
2017-08-14 09:40:00,196.21,196.8,196.14,196.8,8035.695968817315,174.8725,175.3983,174.8101,175.3983,8035.696
2017-08-14 09:45:00,196.75,197.07,196.58,196.65,25469.27890040004,175.3538,175.639,175.2023,175.2646,25469.2789
2017-08-14 09:50:00,196.69,197.15,196.68,197.11,12022.771566314494,175.3003,175.7103,175.2914,175.6746,12022.7716
2017-08-14 09:55:00,197.22,197.22,196.79,197.01,22482.305877525898,175.7727,175.7727,175.3894,175.5855,22482.3059
2017-08-14 10:00:00,196.94,196.94,196.57,196.68,12540.773412657709,175.5231,175.5231,175.1933,175.2914,12540.7734
2017-08-14 10:05:00,196.59,196.59,196.2,196.2,6027.284849728177,175.2112,175.2112,174.8636,174.8636,6027.2848
2017-08-14 10:10:00,196.2,196.39,196.17,196.39,3472.150989845112,174.8636,175.0329,174.8368,175.0329,3472.151
2017-08-14 10:15:00,196.52,196.52,196.23,196.36,9789.722022771566,175.1488,175.1488,174.8903,175.0062,9789.722
2017-08-14 10:20:00,196.3,196.41,196.14,196.27,11079.0850343625,174.9527,175.0507,174.8101,174.926,11079.085
2017-08-14 10:25:00,196.28,196.56,196.27,196.56,11407.323828084933,174.9349,175.1844,174.926,175.1844,11407.3238
2017-08-14 10:30:00,196.54,196.55,196.19,196.19,2699.764078367012,175.1666,175.1755,174.8547,174.8547,2699.7641
2017-08-14 10:35:00,196.25,196.32,196.15,196.22,6663.247512565391,174.9081,174.9705,174.819,174.8814,6663.2475
2017-08-14 10:40:00,196.31,196.48,196.15,196.42,5653.913221868909,174.9616,175.1131,174.819,175.0597,5653.9132
2017-08-14 10:45:00,196.39,196.47,196.3,196.39,15694.943071084212,175.0329,175.1042,174.9527,175.0329,15694.9431
2017-08-14 10:50:00,196.31,196.46,196.3,196.37,1923.274181967381,174.9616,175.0953,174.9527,175.0151,1923.2742
2017-08-14 10:55:00,196.44,196.57,196.35,196.39,5592.368448045953,175.0775,175.1933,174.9973,175.0329,5592.3684
2017-08-14 11:00:00,196.43,196.53,196.31,196.53,11911.990973433172,175.0686,175.1577,174.9616,175.1577,11911.991
2017-08-14 11:05:00,196.42,196.48,196.24,196.44,10933.42906964817,175.0597,175.1131,174.8992,175.0775,10933.4291
2017-08-14 11:10:00,196.44,196.53,196.41,196.5,37214.07323828085,175.0775,175.1577,175.0507,175.131,37214.0732
2017-08-14 11:15:00,196.52,196.52,196.34,196.4,5994.460970355934,175.1488,175.1488,174.9884,175.0418,5994.461
2017-08-14 11:20:00,196.43,196.54,196.35,196.35,8369.06349369166,175.0686,175.1666,174.9973,174.9973,8369.0635
2017-08-14 11:25:00,196.37,196.37,195.99,196.13,5450.815468253154,175.0151,175.0151,174.6764,174.8012,5450.8155
2017-08-14 11:30:00,196.13,196.13,195.92,196.02,2378.705508257257,174.8012,174.8012,174.614,174.7032,2378.7055
2017-08-14 11:35:00,195.99,196.18,195.95,196.09,4404.554313262898,174.6764,174.8458,174.6408,174.7655,4404.5543
2017-08-14 11:40:00,196.03,196.23,196.03,196.11,6610.934454815878,174.7121,174.8903,174.7121,174.7834,6610.9345
2017-08-14 11:45:00,196.11,196.33,196.11,196.26,7400.759052210483,174.7834,174.9794,174.7834,174.9171,7400.7591
2017-08-14 11:50:00,196.28,196.42,196.27,196.35,4410.708790645194,174.9349,175.0597,174.926,174.9973,4410.7088
2017-08-14 11:55:00,196.35,196.49,196.29,196.47,7525.900092317161,174.9973,175.122,174.9438,175.1042,7525.9001
2017-08-14 12:00:00,196.51,196.65,196.42,196.63,14121.4483536773,175.1399,175.2646,175.0597,175.2468,14121.4484
2017-08-14 12:05:00,196.63,196.63,196.55,196.62,5467.227407939276,175.2468,175.2468,175.1755,175.2379,5467.2274
2017-08-14 12:10:00,196.56,196.65,196.34,196.46,6842.753102882347,175.1844,175.2646,174.9884,175.0953,6842.7531
2017-08-14 12:15:00,196.42,196.74,196.42,196.72,9974.356344240434,175.0597,175.3449,175.0597,175.327,9974.3563
2017-08-14 12:20:00,196.7,196.81,196.69,196.75,6003.692686429377,175.3092,175.4072,175.3003,175.3538,6003.6927
2017-08-14 12:25:00,196.78,196.8,196.6,196.6,2220.740588778336,175.3805,175.3983,175.2201,175.2201,2220.7406
2017-08-14 12:30:00,196.52,196.61,196.51,196.53,4616.883782952097,175.1488,175.229,175.1399,175.1577,4616.8838
2017-08-14 12:35:00,196.57,196.57,196.42,196.49,30064.622012514104,175.1933,175.1933,175.0597,175.122,30064.622
2017-08-14 12:40:00,196.52,196.55,196.44,196.5,8693.199302492563,175.1488,175.1755,175.0775,175.131,8693.1993
2017-08-14 12:45:00,196.49,196.49,196.36,196.48,12693.609600984715,175.122,175.122,175.0062,175.1131,12693.6096
2017-08-14 12:50:00,196.48,196.55,196.4,196.52,7437.685916504257,175.1131,175.1755,175.0418,175.1488,7437.6859
2017-08-14 12:55:00,196.5,196.6,196.46,196.46,6758.641911990973,175.131,175.2201,175.0953,175.0953,6758.6419
2017-08-14 13:00:00,196.48,196.49,196.19,196.19,8540.363114165555,175.1131,175.122,174.8547,174.8547,8540.3631
2017-08-14 13:05:00,196.17,196.3,196.17,196.21,15245.666222176633,174.8368,174.9527,174.8368,174.8725,15245.6662
2017-08-14 13:10:00,196.22,196.37,196.22,196.29,4011.6935070263617,174.8814,175.0151,174.8814,174.9438,4011.6935
2017-08-14 13:15:00,196.26,196.26,196.14,196.15,1323.2126371935583,174.9171,174.9171,174.8101,174.819,1323.2126
2017-08-14 13:20:00,196.13,196.16,196.09,196.11,7010.975484665094,174.8012,174.8279,174.7655,174.7834,7010.9755
2017-08-14 13:25:00,196.08,196.26,196.08,196.21,16331.93148015181,174.7566,174.9171,174.7566,174.8725,16331.9315
2017-08-14 13:30:00,196.2,196.23,196.15,196.23,8727.04892809519,174.8636,174.8903,174.819,174.8903,8727.0489
2017-08-14 13:35:00,196.21,196.26,196.17,196.21,4974.869217355626,174.8725,174.9171,174.8368,174.8725,4974.8692
2017-08-14 13:40:00,196.17,196.21,196.09,196.15,11260.64211714022,174.8368,174.8725,174.7655,174.819,11260.6421
2017-08-14 13:45:00,196.16,196.2,196.07,196.15,17012.001230895476,174.8279,174.8636,174.7477,174.819,17012.0012
2017-08-14 13:50:00,196.14,196.2,196.07,196.15,12192.019694327622,174.8101,174.8636,174.7477,174.819,12192.0197
2017-08-14 13:55:00,196.11,196.11,195.95,195.96,9660.477997743355,174.7834,174.7834,174.6408,174.6497,9660.478
2017-08-14 14:00:00,195.97,195.97,195.75,195.79,10781.618627551545,174.6586,174.6586,174.4625,174.4982,10781.6186
2017-08-14 14:05:00,195.76,195.76,195.57,195.62,5267.206893014668,174.4714,174.4714,174.3021,174.3467,5267.2069
2017-08-14 14:10:00,195.6,195.95,195.56,195.9,27684.890758026464,174.3288,174.6408,174.2932,174.5962,27684.8908
2017-08-14 14:15:00,195.88,196.25,195.88,196.25,57924.91537593599,174.5784,174.9081,174.5784,174.9081,57924.9154
2017-08-14 14:20:00,196.26,196.7,196.23,196.23,45874.44866140117,174.9171,175.3092,174.8903,174.8903,45874.4487
2017-08-14 14:25:00,196.23,196.23,195.98,196.04,6582.213560365165,174.8903,174.8903,174.6675,174.721,6582.2136
2017-08-14 14:30:00,196.08,196.34,196.0,196.28,16059.082982870035,174.7566,174.9884,174.6853,174.9349,16059.083
2017-08-14 14:35:00,196.24,196.29,196.18,196.29,2446.404759462509,174.8992,174.9438,174.8458,174.9438,2446.4048
2017-08-14 14:40:00,196.21,196.27,196.14,196.27,12865.934967688992,174.8725,174.926,174.8101,174.926,12865.935
2017-08-14 14:45:00,196.22,196.24,196.07,196.09,58467.53513180839,174.8814,174.8992,174.7477,174.7655,58467.5351
2017-08-14 14:50:00,196.09,196.18,195.84,196.08,26628.372140732383,174.7655,174.8458,174.5427,174.7566,26628.3721
2017-08-14 14:55:00,196.08,196.23,196.08,196.22,11626.833521386809,174.7566,174.8903,174.7566,174.8814,11626.8335
2017-08-14 15:00:00,196.18,196.2,196.12,196.16,9771.25859062468,174.8458,174.8636,174.7923,174.8279,9771.2586
2017-08-14 15:05:00,196.18,196.24,196.13,196.2,13206.482716176017,174.8458,174.8992,174.8012,174.8636,13206.4827
2017-08-14 15:10:00,196.19,196.31,196.19,196.19,14457.893117242793,174.8547,174.9616,174.8547,174.8547,14457.8931
2017-08-14 15:15:00,196.18,196.32,196.17,196.28,9051.184736896092,174.8458,174.9705,174.8368,174.9349,9051.1847
2017-08-14 15:20:00,196.28,196.3,196.22,196.22,4327.623345984203,174.9349,174.9527,174.8814,174.8814,4327.6233
2017-08-14 15:25:00,196.23,196.27,196.21,196.24,5213.868089034772,174.8903,174.926,174.8725,174.8992,5213.8681
2017-08-14 15:30:00,196.26,196.29,196.19,196.29,11397.066365781106,174.9171,174.9438,174.8547,174.9438,11397.0664
2017-08-14 15:35:00,196.28,196.29,196.22,196.29,7626.423222894656,174.9349,174.9438,174.8814,174.9438,7626.4232
2017-08-14 15:40:00,196.27,196.27,196.17,196.2,10592.881321161143,174.926,174.926,174.8368,174.8636,10592.8813
2017-08-14 15:45:00,196.22,196.45,196.18,196.45,23316.237562826955,174.8814,175.0864,174.8458,175.0864,23316.2376
2017-08-14 15:50:00,196.45,196.76,196.45,196.73,50802.13355215919,175.0864,175.3627,175.0864,175.3359,50802.1336
2017-08-14 15:55:00,196.73,196.86,196.52,196.54,97687.9679967176,175.3359,175.4518,175.1488,175.1666,97687.968
2017-08-15 09:30:00,196.87,197.65,196.36,197.54,19225.56159606113,175.4607,176.1559,175.0062,176.0579,19225.5616
2017-08-15 09:35:00,197.5,197.5,196.82,196.82,2157.1443224946147,176.0222,176.0222,175.4162,175.4162,2157.1443
2017-08-15 09:40:00,196.68,197.15,196.35,196.69,4311.211406298082,175.2914,175.7103,174.9973,175.3003,4311.2114
2017-08-15 09:45:00,196.53,197.21,196.53,197.09,7141.245255923684,175.1577,175.7637,175.1577,175.6568,7141.2453
2017-08-15 09:50:00,197.0,197.63,196.97,197.43,7020.207200738537,175.5766,176.1381,175.5498,175.9598,7020.2072
2017-08-15 09:55:00,197.52,197.71,197.23,197.26,15768.79679967176,176.04,176.2094,175.7816,175.8083,15768.7968
2017-08-15 10:00:00,197.3,197.81,197.3,197.5,7989.537388450097,175.844,176.2985,175.844,176.0222,7989.5374
2017-08-15 10:05:00,197.48,197.6,197.18,197.19,26875.576982254588,176.0044,176.1113,175.737,175.7459,26875.577
2017-08-15 10:10:00,197.12,197.25,196.94,197.08,5262.078161862755,175.6835,175.7994,175.5231,175.6479,5262.0782
2017-08-15 10:15:00,197.06,197.42,196.98,197.42,6103.19007077649,175.6301,175.9509,175.5588,175.9509,6103.1901
2017-08-15 10:20:00,197.38,197.51,197.29,197.51,2359.216329879988,175.9153,176.0311,175.835,176.0311,2359.2163
2017-08-15 10:25:00,197.5,197.5,197.18,197.36,3233.152118165965,176.0222,176.0222,175.737,175.8974,3233.1521
2017-08-15 10:30:00,197.09,197.33,197.03,197.33,3554.2106882757203,175.6568,175.8707,175.6033,175.8707,3554.2107
2017-08-15 10:35:00,197.33,197.52,197.32,197.35,4858.959893322392,175.8707,176.04,175.8618,175.8885,4858.9599
2017-08-15 10:40:00,197.41,197.62,197.4,197.55,28419.32505898041,175.942,176.1292,175.9331,176.0668,28419.3251
2017-08-15 10:45:00,197.47,197.57,197.26,197.26,3288.542414606626,175.9955,176.0846,175.8083,175.8083,3288.5424
2017-08-15 10:50:00,197.34,197.42,197.29,197.32,2085.3420863678325,175.8796,175.9509,175.835,175.8618,2085.3421
2017-08-15 10:55:00,197.39,197.44,197.27,197.37,3487.537183300851,175.9242,175.9687,175.8172,175.9063,3487.5372
2017-08-15 11:00:00,197.28,197.32,197.15,197.18,3718.3300851369368,175.8261,175.8618,175.7103,175.737,3718.3301
2017-08-15 11:05:00,197.18,197.25,197.01,197.1,4253.769617396656,175.737,175.7994,175.5855,175.6657,4253.7696
2017-08-15 11:10:00,197.24,197.3,197.13,197.17,1384.7574110165144,175.7905,175.844,175.6924,175.7281,1384.7574
2017-08-15 11:15:00,197.06,197.2,196.97,197.19,4457.893117242794,175.6301,175.7548,175.5498,175.7459,4457.8931
2017-08-15 11:20:00,197.12,197.14,197.01,197.12,1725.3051595035388,175.6835,175.7014,175.5855,175.6835,1725.3052
2017-08-15 11:25:00,197.08,197.23,197.03,197.15,3333.6752487434605,175.6479,175.7816,175.6033,175.7103,3333.6752
2017-08-15 11:30:00,197.1,197.27,197.1,197.27,3888.603959380449,175.6657,175.8172,175.6657,175.8172,3888.604
2017-08-15 11:35:00,197.12,197.18,196.98,197.06,6359.626628372141,175.6835,175.737,175.5588,175.6301,6359.6266
2017-08-15 11:40:00,197.12,197.12,196.95,197.04,5844.702020720074,175.6835,175.6835,175.532,175.6122,5844.702
2017-08-15 11:45:00,197.12,197.19,197.05,197.13,4001.436044722536,175.6835,175.7459,175.6211,175.6924,4001.436
2017-08-15 11:50:00,197.08,197.16,196.89,197.08,6070.366191404246,175.6479,175.7192,175.4785,175.6479,6070.3662
2017-08-15 11:55:00,197.1,197.23,197.06,197.22,4286.593496768899,175.6657,175.7816,175.6301,175.7727,4286.5935
2017-08-15 12:00:00,197.2,197.2,196.91,197.04,7107.395630321058,175.7548,175.7548,175.4964,175.6122,7107.3956
2017-08-15 12:05:00,197.07,197.11,196.93,197.03,2892.604369678941,175.639,175.6746,175.5142,175.6033,2892.6044
2017-08-15 12:10:00,197.01,197.1,196.97,197.04,3488.5629295312337,175.5855,175.6657,175.5498,175.6122,3488.5629
2017-08-15 12:15:00,197.05,197.12,197.04,197.12,28208.02133552159,175.6211,175.6835,175.6122,175.6835,28208.0213
2017-08-15 12:20:00,197.12,197.21,197.06,197.21,2246.3842445379014,175.6835,175.7637,175.6301,175.7637,2246.3842
2017-08-15 12:25:00,197.23,197.23,197.08,197.08,2032.003282387937,175.7816,175.7816,175.6479,175.6479,2032.0033
2017-08-15 12:30:00,197.1,197.14,197.07,197.09,3825.007693096728,175.6657,175.7014,175.639,175.6568,3825.0077
2017-08-15 12:35:00,197.07,197.34,197.07,197.19,3532.6700174376856,175.639,175.8796,175.639,175.7459,3532.67
2017-08-15 12:40:00,197.2,197.29,197.2,197.29,512.8731151913016,175.7548,175.835,175.7548,175.835,512.8731
2017-08-15 12:45:00,197.23,197.3,197.18,197.23,3492.6659144527644,175.7816,175.844,175.737,175.7816,3492.6659
2017-08-15 12:50:00,197.29,197.32,197.17,197.21,2918.2480254385064,175.835,175.8618,175.7281,175.7637,2918.248
2017-08-15 12:55:00,197.24,197.24,197.08,197.13,2378.705508257257,175.7905,175.7905,175.6479,175.6924,2378.7055
2017-08-15 13:00:00,197.1,197.13,196.99,197.07,5232.33152118166,175.6657,175.6924,175.5677,175.639,5232.3315
2017-08-15 13:05:00,197.07,197.27,197.0,197.15,21771.46373987076,175.639,175.8172,175.5766,175.7103,21771.4637
2017-08-15 13:10:00,197.22,197.24,197.16,197.22,6769.925120525182,175.7727,175.7905,175.7192,175.7727,6769.9251
2017-08-15 13:15:00,197.16,197.25,197.14,197.14,29397.88696276541,175.7192,175.7994,175.7014,175.7014,29397.887
2017-08-15 13:20:00,197.14,197.28,197.14,197.24,1897.630526207816,175.7014,175.8261,175.7014,175.7905,1897.6305
2017-08-15 13:25:00,197.24,197.25,197.11,197.16,8712.688480869832,175.7905,175.7994,175.6746,175.7192,8712.6885
2017-08-15 13:30:00,197.13,197.21,197.11,197.15,3644.4763565493895,175.6924,175.7637,175.6746,175.7103,3644.4764
2017-08-15 13:35:00,197.2,197.22,197.1,197.18,4014.770745717509,175.7548,175.7727,175.6657,175.737,4014.7707
2017-08-15 13:40:00,197.17,197.19,197.09,197.1,2872.089445071289,175.7281,175.7459,175.6568,175.6657,2872.0894
2017-08-15 13:45:00,197.11,197.21,197.11,197.19,2515.129756898143,175.6746,175.7637,175.6746,175.7459,2515.1298
2017-08-15 13:50:00,197.2,197.2,197.05,197.13,6520.668786542209,175.7548,175.7548,175.6211,175.6924,6520.6688
2017-08-15 13:55:00,197.11,197.17,197.09,197.09,2359.216329879988,175.6746,175.7281,175.6568,175.6568,2359.2163
2017-08-15 14:00:00,197.11,197.14,197.03,197.04,5759.565083598318,175.6746,175.7014,175.6033,175.6122,5759.5651
2017-08-15 14:05:00,197.04,197.13,196.74,196.96,16390.39901528362,175.6122,175.6924,175.3449,175.5409,16390.399
2017-08-15 14:10:00,197.02,197.13,197.01,197.06,12895.681608370089,175.5944,175.6924,175.5855,175.6301,12895.6816
2017-08-15 14:15:00,197.07,197.12,197.03,197.11,2674.120422607447,175.639,175.6835,175.6033,175.6746,2674.1204
2017-08-15 14:20:00,197.09,197.13,196.95,197.03,8690.122063801415,175.6568,175.6924,175.532,175.6033,8690.1221
2017-08-15 14:25:00,197.04,197.12,196.99,197.07,2974.6640681095496,175.6122,175.6835,175.5677,175.639,2974.6641
2017-08-15 14:30:00,197.04,197.04,196.92,197.02,7797.7228433685505,175.6122,175.6122,175.5053,175.5944,7797.7228
2017-08-15 14:35:00,197.02,197.05,196.94,196.94,2785.9267617191504,175.5944,175.6211,175.5231,175.5231,2785.9268
2017-08-15 14:40:00,196.98,197.05,196.94,197.05,3404.45173863986,175.5588,175.6211,175.5231,175.6211,3404.4517
2017-08-15 14:45:00,197.05,197.05,196.9,196.94,7690.019489178377,175.6211,175.6211,175.4875,175.5231,7690.0195
2017-08-15 14:50:00,196.96,196.97,196.76,196.8,16351.42065852908,175.5409,175.5498,175.3627,175.3983,16351.4207
2017-08-15 14:55:00,196.78,196.83,196.7,196.72,12233.049543542927,175.3805,175.4251,175.3092,175.327,12233.0495
2017-08-15 15:00:00,196.73,196.73,196.63,196.67,24779.97743358293,175.3359,175.3359,175.2468,175.2825,24779.9774
2017-08-15 15:05:00,196.67,196.73,196.64,196.72,19212.22689506616,175.2825,175.3359,175.2557,175.327,19212.2269
2017-08-15 15:10:00,196.73,196.86,196.7,196.84,35052.8259308647,175.3359,175.4518,175.3092,175.434,35052.8259
2017-08-15 15:15:00,196.91,196.92,196.73,196.82,25751.359113755258,175.4964,175.5053,175.3359,175.4162,25751.3591
2017-08-15 15:20:00,196.82,196.83,196.74,196.83,10797.004821007282,175.4162,175.4251,175.3449,175.4251,10797.0048
2017-08-15 15:25:00,196.83,196.83,196.75,196.83,5885.731869935377,175.4251,175.4251,175.3538,175.4251,5885.7319
2017-08-15 15:30:00,196.79,196.82,196.74,196.8,8917.837726946353,175.3894,175.4162,175.3449,175.3983,8917.8377
2017-08-15 15:35:00,196.77,196.82,196.76,196.79,6051.902759257359,175.3716,175.4162,175.3627,175.3894,6051.9028
2017-08-15 15:40:00,196.81,196.81,196.67,196.67,12367.422299723048,175.4072,175.4072,175.2825,175.2825,12367.4223
2017-08-15 15:45:00,196.72,196.8,196.68,196.77,12678.223407528976,175.327,175.3983,175.2914,175.3716,12678.2234
2017-08-15 15:50:00,196.77,196.77,196.54,196.6,23427.01815570828,175.3716,175.3716,175.1666,175.2201,23427.0182
2017-08-15 15:55:00,196.59,196.62,196.39,196.43,37002.76951482203,175.2112,175.2379,175.0329,175.0686,37002.7695
2017-08-16 09:30:00,196.9,197.15,196.6,196.64,11610.421581700686,175.4875,175.7103,175.2201,175.2557,11610.4216
2017-08-16 09:35:00,196.92,197.12,196.78,197.12,1538.6193455739049,175.5053,175.6835,175.3805,175.6835,1538.6193
2017-08-16 09:40:00,196.94,197.24,196.93,197.23,3710.124115293876,175.5231,175.7905,175.5142,175.7816,3710.1241
2017-08-16 09:45:00,197.24,197.46,197.2,197.41,3692.686429377372,175.7905,175.9866,175.7548,175.942,3692.6864
2017-08-16 09:50:00,197.48,197.58,197.34,197.53,3642.424864088624,176.0044,176.0935,175.8796,176.0489,3642.4249
2017-08-16 09:55:00,197.47,197.47,197.22,197.24,6034.465073340855,175.9955,175.9955,175.7727,175.7905,6034.4651
2017-08-16 10:00:00,197.3,197.36,197.07,197.23,9385.57800800082,175.844,175.8974,175.639,175.7816,9385.578
2017-08-16 10:05:00,197.2,197.21,197.0,197.0,1077.0335419017335,175.7548,175.7637,175.5766,175.5766,1077.0335
2017-08-16 10:10:00,197.05,197.18,196.99,197.04,4369.67894142989,175.6211,175.737,175.5677,175.6122,4369.6789
2017-08-16 10:15:00,197.05,197.1,197.02,197.02,1025.7462303826032,175.6211,175.6657,175.5944,175.5944,1025.7462
2017-08-16 10:20:00,197.04,197.09,196.96,196.96,19058.36496050877,175.6122,175.6568,175.5409,175.5409,19058.365
2017-08-16 10:25:00,196.97,196.97,196.73,196.73,6824.289670735459,175.5498,175.5498,175.3359,175.3359,6824.2897
2017-08-16 10:30:00,196.79,196.86,196.5,196.51,6214.996409888194,175.3894,175.4518,175.131,175.1399,6214.9964
2017-08-16 10:35:00,196.52,196.74,196.5,196.72,13520.361062673092,175.1488,175.3449,175.131,175.327,13520.3611
2017-08-16 10:40:00,196.74,196.76,196.51,196.55,5193.353164427121,175.3449,175.3627,175.1399,175.1755,5193.3532
2017-08-16 10:45:00,196.55,196.63,196.47,196.47,6033.439327110473,175.1755,175.2468,175.1042,175.1042,6033.4393
2017-08-16 10:50:00,196.5,196.54,196.45,196.45,10714.945122576672,175.131,175.1666,175.0864,175.0864,10714.9451
2017-08-16 10:55:00,196.5,196.5,196.3,196.37,9279.926146271411,175.131,175.131,174.9527,175.0151,9279.9261
2017-08-16 11:00:00,196.34,196.4,196.32,196.35,8636.78325982152,174.9884,175.0418,174.9705,174.9973,8636.7833
2017-08-16 11:05:00,196.35,196.54,196.34,196.48,13052.620781618629,174.9973,175.1666,174.9884,175.1131,13052.6208
2017-08-16 11:10:00,196.48,196.53,196.39,196.39,7597.702328443943,175.1131,175.1577,175.0329,175.0329,7597.7023
2017-08-16 11:15:00,196.4,196.59,196.4,196.51,1846.343214688686,175.0418,175.2112,175.0418,175.1399,1846.3432
2017-08-16 11:20:00,196.68,196.69,196.32,196.41,5643.655759565083,175.2914,175.3003,174.9705,175.0507,5643.6558
2017-08-16 11:25:00,196.49,196.53,196.35,196.37,4006.564775874449,175.122,175.1577,174.9973,175.0151,4006.5648
2017-08-16 11:30:00,196.42,196.42,196.18,196.2,10816.493999384553,175.0597,175.0597,174.8458,174.8636,10816.494
2017-08-16 11:35:00,196.25,196.53,196.23,196.53,10854.446609908708,174.9081,175.1577,174.8903,175.1577,10854.4466
2017-08-16 11:40:00,196.55,196.55,196.41,196.43,5447.738229562006,175.1755,175.1755,175.0507,175.0686,5447.7382
2017-08-16 11:45:00,196.48,196.71,196.45,196.59,9806.133962457689,175.1131,175.3181,175.0864,175.2112,9806.134
2017-08-16 11:50:00,196.59,196.59,196.33,196.45,11693.507026361678,175.2112,175.2112,174.9794,175.0864,11693.507
2017-08-16 11:55:00,196.47,196.47,196.38,196.38,1025.7462303826032,175.1042,175.1042,175.024,175.024,1025.7462
2017-08-16 12:00:00,196.43,196.48,196.38,196.46,5539.029644066058,175.0686,175.1131,175.024,175.0953,5539.0296
2017-08-16 12:05:00,196.47,196.63,196.43,196.61,10870.85854959483,175.1042,175.2468,175.0686,175.229,10870.8585
2017-08-16 12:10:00,196.56,196.56,196.41,196.48,5773.925530823674,175.1844,175.1844,175.0507,175.1131,5773.9255
2017-08-16 12:15:00,196.43,196.43,196.33,196.38,4394.296850959073,175.0686,175.0686,174.9794,175.024,4394.2969
2017-08-16 12:20:00,196.34,196.45,196.33,196.45,2564.365575956508,174.9884,175.0864,174.9794,175.0864,2564.3656
2017-08-16 12:25:00,196.45,196.49,196.4,196.4,2359.216329879988,175.0864,175.122,175.0418,175.0418,2359.2163
2017-08-16 12:30:00,196.42,196.46,196.38,196.42,9436.86531951995,175.0597,175.0953,175.024,175.0597,9436.8653
2017-08-16 12:35:00,196.43,196.46,196.39,196.39,8317.77618217253,175.0686,175.0953,175.0329,175.0329,8317.7762
2017-08-16 12:40:00,196.37,196.4,196.23,196.26,4538.92706944302,175.0151,175.0418,174.8903,174.9171,4538.9271
2017-08-16 12:45:00,196.3,196.34,196.18,196.18,7453.072109959996,174.9527,174.9884,174.8458,174.8458,7453.0721
2017-08-16 12:50:00,196.17,196.21,196.15,196.19,3795.261052415632,174.8368,174.8725,174.819,174.8547,3795.2611
2017-08-16 12:55:00,196.21,196.22,196.07,196.11,5668.273669094266,174.8725,174.8814,174.7477,174.7834,5668.2737
2017-08-16 13:00:00,196.1,196.13,195.97,196.01,14681.5057954662,174.7745,174.8012,174.6586,174.6942,14681.5058
2017-08-16 13:05:00,195.99,196.03,195.95,195.99,2566.4170684172736,174.6764,174.7121,174.6408,174.6764,2566.4171
2017-08-16 13:10:00,195.98,196.23,195.88,196.21,122597.18945532874,174.6675,174.8903,174.5784,174.8725,122597.1895
2017-08-16 13:15:00,196.19,196.29,196.03,196.06,13795.261052415632,174.8547,174.9438,174.7121,174.7388,13795.2611
2017-08-16 13:20:00,196.08,196.08,195.88,196.01,13242.383834239408,174.7566,174.7566,174.5784,174.6942,13242.3838
2017-08-16 13:25:00,195.98,195.99,195.78,195.92,5955.482613601394,174.6675,174.6764,174.4893,174.614,5955.4826
2017-08-16 13:30:00,195.92,196.04,195.79,196.03,24145.0405169761,174.614,174.721,174.4982,174.7121,24145.0405
2017-08-16 13:35:00,196.04,196.56,196.01,196.56,10059.49328136219,174.721,175.1844,174.6942,175.1844,10059.4933
2017-08-16 13:40:00,196.54,196.97,196.44,196.52,21706.84172735665,175.1666,175.5498,175.0775,175.1488,21706.8417
2017-08-16 13:45:00,196.59,196.73,196.49,196.61,9410.195917530003,175.2112,175.3359,175.122,175.229,9410.1959
2017-08-16 13:50:00,196.62,196.66,196.45,196.48,5267.206893014668,175.2379,175.2736,175.0864,175.1131,5267.2069
2017-08-16 13:55:00,196.48,196.62,196.43,196.51,4050.671863780901,175.1131,175.2379,175.0686,175.1399,4050.6719
2017-08-16 14:00:00,196.5,196.73,196.38,196.73,4243.51215509283,175.131,175.3359,175.024,175.3359,4243.5122
2017-08-16 14:05:00,196.69,196.77,196.6,196.73,8343.419837932095,175.3003,175.3716,175.2201,175.3359,8343.4198
2017-08-16 14:10:00,196.71,196.79,196.52,196.52,7061.237049953841,175.3181,175.3894,175.1488,175.1488,7061.237
2017-08-16 14:15:00,196.57,196.77,196.48,196.48,54207.61103702944,175.1933,175.3716,175.1131,175.1131,54207.611
2017-08-16 14:20:00,196.48,196.57,196.37,196.41,4329.674838444968,175.1131,175.1933,175.0151,175.0507,4329.6748
2017-08-16 14:25:00,196.42,196.47,196.37,196.47,2667.9659452251512,175.0597,175.1042,175.0151,175.1042,2667.9659
2017-08-16 14:30:00,196.4,196.4,196.19,196.37,5787.260231818648,175.0418,175.0418,174.8547,175.0151,5787.2602
2017-08-16 14:35:00,196.29,196.49,196.22,196.49,5266.181146784285,174.9438,175.122,174.8814,175.122,5266.1811
2017-08-16 14:40:00,196.49,196.49,196.26,196.4,4968.71473997333,175.122,175.122,174.9171,175.0418,4968.7147
2017-08-16 14:45:00,196.43,196.59,196.34,196.59,1462.7141245255923,175.0686,175.2112,174.9884,175.2112,1462.7141
2017-08-16 14:50:00,196.54,196.57,196.47,196.54,2420.761103702944,175.1666,175.1933,175.1042,175.1666,2420.7611
2017-08-16 14:55:00,196.59,196.65,196.47,196.47,6452.969535336957,175.2112,175.2646,175.1042,175.1042,6452.9695
2017-08-16 15:00:00,196.45,196.57,196.45,196.57,2154.067083803467,175.0864,175.1933,175.0864,175.1933,2154.0671
2017-08-16 15:05:00,196.6,196.86,196.51,196.64,6667.350497486921,175.2201,175.4518,175.1399,175.2557,6667.3505
2017-08-16 15:10:00,196.56,196.65,196.5,196.54,4821.007282798236,175.1844,175.2646,175.131,175.1666,4821.0073
2017-08-16 15:15:00,196.57,196.61,196.43,196.43,9907.682839265566,175.1933,175.229,175.0686,175.0686,9907.6828
2017-08-16 15:20:00,196.42,196.55,196.41,196.44,8223.40752897733,175.0597,175.1755,175.0507,175.0775,8223.4075
2017-08-16 15:25:00,196.46,196.46,196.34,196.34,12022.771566314494,175.0953,175.0953,174.9884,174.9884,12022.7716
2017-08-16 15:30:00,196.34,196.45,196.34,196.34,12070.981639142476,174.9884,175.0864,174.9884,174.9884,12070.9816
2017-08-16 15:35:00,196.4,196.45,196.27,196.27,9837.932095599548,175.0418,175.0864,174.926,174.926,9837.9321
2017-08-16 15:40:00,196.28,196.36,196.24,196.25,10271.82275105139,174.9349,175.0062,174.8992,174.9081,10271.8228
2017-08-16 15:45:00,196.28,196.32,196.11,196.17,19484.04964611755,174.9349,174.9705,174.7834,174.8368,19484.0496
2017-08-16 15:50:00,196.15,196.2,196.11,196.14,22187.91670940609,174.819,174.8636,174.7834,174.8101,22187.9167
2017-08-16 15:55:00,196.14,196.37,196.13,196.37,53302.90286183198,174.8101,175.0151,174.8012,175.0151,53302.9029
2017-08-17 09:30:00,196.08,196.36,195.68,196.36,12382.808493178787,174.7566,175.0062,174.4001,175.0062,12382.8085
2017-08-17 09:35:00,196.25,196.72,196.25,196.53,4331.726330905733,174.9081,175.327,174.9081,175.1577,4331.7263
2017-08-17 09:40:00,196.59,196.83,196.5,196.75,2461.790952918248,175.2112,175.4251,175.131,175.3538,2461.791
2017-08-17 09:45:00,196.85,197.03,196.75,197.03,4254.795363627039,175.4429,175.6033,175.3538,175.6033,4254.7954
2017-08-17 09:50:00,197.14,197.19,197.06,197.14,3422.9151707867472,175.7014,175.7459,175.6301,175.7014,3422.9152
2017-08-17 09:55:00,197.12,197.14,196.69,196.69,13882.449481998154,175.6835,175.7014,175.3003,175.3003,13882.4495
2017-08-17 10:00:00,196.71,196.77,196.36,196.47,13175.71032926454,175.3181,175.3716,175.0062,175.1042,13175.7103
2017-08-17 10:05:00,196.48,196.77,196.48,196.61,2983.895784182993,175.1131,175.3716,175.1131,175.229,2983.8958
2017-08-17 10:10:00,196.57,196.57,196.4,196.4,4261.975587239716,175.1933,175.1933,175.0418,175.0418,4261.9756
2017-08-17 10:15:00,196.39,196.43,196.18,196.21,12565.39132218689,175.0329,175.0686,174.8458,174.8725,12565.3913
2017-08-17 10:20:00,196.14,196.29,195.95,196.18,11385.783157246897,174.8101,174.9438,174.6408,174.8458,11385.7832
2017-08-17 10:25:00,196.2,196.3,196.08,196.17,4357.369986665299,174.8636,174.9527,174.7566,174.8368,4357.37
2017-08-17 10:30:00,196.26,196.44,196.23,196.36,6205.76469381475,174.9171,175.0775,174.8903,175.0062,6205.7647
2017-08-17 10:35:00,196.33,196.33,196.14,196.14,4633.29572263822,174.9794,174.9794,174.8101,174.8101,4633.2957
2017-08-17 10:40:00,196.14,196.28,196.03,196.12,7180.223612678223,174.8101,174.9349,174.7121,174.7923,7180.2236
2017-08-17 10:45:00,196.22,196.43,196.06,196.12,9193.763462919273,174.8814,175.0686,174.7388,174.7923,9193.7635
2017-08-17 10:50:00,196.15,196.35,195.94,196.29,7367.93517283824,174.819,174.9973,174.6319,174.9438,7367.9352
2017-08-17 10:55:00,196.27,196.36,195.99,196.06,6930.967278695251,174.926,175.0062,174.6764,174.7388,6930.9673
2017-08-17 11:00:00,196.15,196.3,196.05,196.05,6049.851266796594,174.819,174.9527,174.7299,174.7299,6049.8513
2017-08-17 11:05:00,196.05,196.37,196.05,196.33,6061.134475330803,174.7299,175.0151,174.7299,174.9794,6061.1345
2017-08-17 11:10:00,196.3,196.32,196.19,196.29,4938.968099292235,174.9527,174.9705,174.8547,174.9438,4938.9681
2017-08-17 11:15:00,196.29,196.3,196.07,196.1,2456.662221766335,174.9438,174.9527,174.7477,174.7745,2456.6622
2017-08-17 11:20:00,196.1,196.17,195.94,196.1,4519.437891065751,174.7745,174.8368,174.6319,174.7745,4519.4379
2017-08-17 11:25:00,196.04,196.25,196.04,196.1,3574.7256128833724,174.721,174.9081,174.721,174.7745,3574.7256
2017-08-17 11:30:00,196.14,196.21,196.04,196.04,2453.584983075187,174.8101,174.8725,174.721,174.721,2453.585
2017-08-17 11:35:00,196.05,196.08,195.85,195.95,7057.134065032311,174.7299,174.7566,174.5516,174.6408,7057.1341
2017-08-17 11:40:00,195.94,195.94,195.73,195.78,8959.89332239204,174.6319,174.6319,174.4447,174.4893,8959.8933
2017-08-17 11:45:00,195.75,195.89,195.56,195.56,13682.428967073543,174.4625,174.5873,174.2932,174.2932,13682.429
2017-08-17 11:50:00,195.56,195.72,195.56,195.63,3509.077854138886,174.2932,174.4358,174.2932,174.3556,3509.0779
2017-08-17 11:55:00,195.64,195.84,195.64,195.77,5233.357267412042,174.3645,174.5427,174.3645,174.4803,5233.3573
2017-08-17 12:00:00,195.73,195.8,195.64,195.74,3399.3230074879475,174.4447,174.5071,174.3645,174.4536,3399.323
2017-08-17 12:05:00,195.74,195.78,195.61,195.61,6397.579238896296,174.4536,174.4893,174.3377,174.3377,6397.5792
2017-08-17 12:10:00,195.6,195.6,195.3,195.3,7498.20494409683,174.3288,174.3288,174.0615,174.0615,7498.2049
2017-08-17 12:15:00,195.33,195.39,195.32,195.39,1747.871576571956,174.0882,174.1417,174.0793,174.1417,1747.8716
2017-08-17 12:20:00,195.42,195.51,195.36,195.5,5964.714329674838,174.1684,174.2486,174.1149,174.2397,5964.7143
2017-08-17 12:25:00,195.51,195.64,195.47,195.64,4348.138270591855,174.2486,174.3645,174.213,174.3645,4348.1383
2017-08-17 12:30:00,195.59,195.82,195.59,195.72,2417.683865011796,174.3199,174.5249,174.3199,174.4358,2417.6839
2017-08-17 12:35:00,195.83,195.83,195.73,195.77,2560.262591034978,174.5338,174.5338,174.4447,174.4803,2560.2626
2017-08-17 12:40:00,195.78,195.85,195.74,195.74,937.5320545696994,174.4893,174.5516,174.4536,174.4536,937.5321
2017-08-17 12:45:00,195.78,195.82,195.69,195.72,6769.925120525182,174.4893,174.5249,174.409,174.4358,6769.9251
2017-08-17 12:50:00,195.73,195.73,195.5,195.5,1367.31972510001,174.4447,174.4447,174.2397,174.2397,1367.3197
2017-08-17 12:55:00,195.5,195.5,195.36,195.45,5390.296440660581,174.2397,174.2397,174.1149,174.1951,5390.2964
2017-08-17 13:00:00,195.37,195.41,195.21,195.21,7042.7736178069545,174.1238,174.1595,173.9812,173.9812,7042.7736
2017-08-17 13:05:00,195.26,195.31,195.19,195.28,1914.0424658939376,174.0258,174.0704,173.9634,174.0436,1914.0425
2017-08-17 13:10:00,195.25,195.28,195.15,195.19,5270.284131705816,174.0169,174.0436,173.9278,173.9634,5270.2841
2017-08-17 13:15:00,195.17,195.27,195.14,195.21,4926.659144527644,173.9456,174.0347,173.9189,173.9812,4926.6591
2017-08-17 13:20:00,195.19,195.2,195.03,195.04,3104.93383936814,173.9634,173.9723,173.8208,173.8297,3104.9338
2017-08-17 13:25:00,195.01,195.17,195.01,195.05,5871.371422710021,173.803,173.9456,173.803,173.8386,5871.3714
2017-08-17 13:30:00,195.08,195.16,195.05,195.06,4235.306185249769,173.8654,173.9367,173.8386,173.8476,4235.3062
2017-08-17 13:35:00,195.12,195.17,194.99,194.99,6997.64078367012,173.901,173.9456,173.7852,173.7852,6997.6408
2017-08-17 13:40:00,194.99,195.01,194.84,194.9,5457.995691865832,173.7852,173.803,173.6515,173.705,5457.9957
2017-08-17 13:45:00,194.86,194.87,194.6,194.6,5212.84234280439,173.6693,173.6782,173.4376,173.4376,5212.8423
2017-08-17 13:50:00,194.64,194.84,194.64,194.84,7269.46353472151,173.4732,173.6515,173.4732,173.6515,7269.4635
2017-08-17 13:55:00,194.84,194.98,194.76,194.98,4671.248333162375,173.6515,173.7763,173.5802,173.7763,4671.2483
2017-08-17 14:00:00,194.98,194.98,194.73,194.73,6249.871781721202,173.7763,173.7763,173.5534,173.5534,6249.8718
2017-08-17 14:05:00,194.78,194.79,194.6,194.6,8967.073546004718,173.598,173.6069,173.4376,173.4376,8967.0735
2017-08-17 14:10:00,194.65,194.74,194.64,194.71,2697.7125859062467,173.4821,173.5624,173.4732,173.5356,2697.7126
2017-08-17 14:15:00,194.72,194.74,194.49,194.52,15261.052415632372,173.5445,173.5624,173.3395,173.3663,15261.0524
2017-08-17 14:20:00,194.57,194.59,194.35,194.55,12138.680890347729,173.4108,173.4287,173.2148,173.393,12138.6809
2017-08-17 14:25:00,194.45,195.08,194.45,195.08,6276.54118371115,173.3039,173.8654,173.3039,173.8654,6276.5412
2017-08-17 14:30:00,195.0,195.28,194.97,195.14,5826.2385885731865,173.7941,174.0436,173.7673,173.9189,5826.2386
2017-08-17 14:35:00,195.14,195.24,195.06,195.09,7249.97435634424,173.9189,174.008,173.8476,173.8743,7249.9744
2017-08-17 14:40:00,195.14,195.15,195.05,195.08,2773.6178069545595,173.9189,173.9278,173.8386,173.8654,2773.6178
2017-08-17 14:45:00,195.12,195.27,195.12,195.23,5641.604267104318,173.901,174.0347,173.901,173.9991,5641.6043
2017-08-17 14:50:00,195.28,195.28,195.06,195.17,5998.563955277464,174.0436,174.0436,173.8476,173.9456,5998.564
2017-08-17 14:55:00,195.16,195.16,195.06,195.12,3924.50507744384,173.9367,173.9367,173.8476,173.901,3924.5051
2017-08-17 15:00:00,195.04,195.05,194.9,194.99,9138.373166478612,173.8297,173.8386,173.705,173.7852,9138.3732
2017-08-17 15:05:00,194.97,195.05,194.92,195.04,11373.474202482306,173.7673,173.8386,173.7228,173.8297,11373.4742
2017-08-17 15:10:00,195.08,195.15,195.03,195.06,8427.531028823469,173.8654,173.9278,173.8208,173.8476,8427.531
2017-08-17 15:15:00,195.08,195.13,195.01,195.02,8526.002666940198,173.8654,173.9099,173.803,173.8119,8526.0027
2017-08-17 15:20:00,195.02,195.03,194.91,194.97,8809.108626525796,173.8119,173.8208,173.7139,173.7673,8809.1086
2017-08-17 15:25:00,194.98,195.0,194.79,194.81,6599.65124628167,173.7763,173.7941,173.6069,173.6247,6599.6512
2017-08-17 15:30:00,194.87,194.96,194.79,194.88,8164.939993845523,173.6782,173.7584,173.6069,173.6871,8164.94
2017-08-17 15:35:00,194.88,194.92,194.45,194.57,25121.550928300338,173.6871,173.7228,173.3039,173.4108,25121.5509
2017-08-17 15:40:00,194.57,194.6,194.39,194.46,19086.0601087291,173.4108,173.4376,173.2504,173.3128,19086.0601
2017-08-17 15:45:00,194.43,194.76,194.41,194.76,36485.7934147092,173.2861,173.5802,173.2682,173.5802,36485.7934
2017-08-17 15:50:00,194.79,194.79,194.52,194.63,44182.99312750025,173.6069,173.6069,173.3663,173.4643,44182.9931
2017-08-17 15:55:00,194.63,194.63,194.39,194.43,38179.30044107088,173.4643,173.4643,173.2504,173.2861,38179.3004
2017-08-18 09:30:00,194.55,194.55,193.04,193.16,75111.29346599651,173.393,173.393,172.0472,172.1542,75111.2935
2017-08-18 09:35:00,193.16,193.3,192.61,192.8,5247.717714637399,172.1542,172.279,171.664,171.8333,5247.7177
2017-08-18 09:40:00,192.74,192.74,192.15,192.37,9575.341060621602,171.7799,171.7799,171.254,171.4501,9575.3411
2017-08-18 09:45:00,192.38,192.57,192.1,192.3,10710.842137655143,171.459,171.6283,171.2095,171.3877,10710.8421
2017-08-18 09:50:00,192.41,192.49,191.92,192.04,9887.167914657914,171.4857,171.557,171.049,171.156,9887.1679
2017-08-18 09:55:00,191.93,192.13,191.75,191.98,6364.755359524053,171.0579,171.2362,170.8975,171.1025,6364.7554
2017-08-18 10:00:00,192.08,192.09,191.75,191.92,5994.460970355934,171.1916,171.2005,170.8975,171.049,5994.461
2017-08-18 10:05:00,191.97,192.52,191.97,192.51,4910.247204841522,171.0936,171.5838,171.0936,171.5749,4910.2472
2017-08-18 10:10:00,192.4,192.41,192.21,192.29,2436.1472971586827,171.4768,171.4857,171.3075,171.3788,2436.1473
2017-08-18 10:15:00,192.45,192.73,192.45,192.69,13283.413683454712,171.5214,171.7709,171.5214,171.7353,13283.4137
2017-08-18 10:20:00,192.68,192.94,192.57,192.85,9260.436967894142,171.7264,171.9581,171.6283,171.8779,9260.437
2017-08-18 10:25:00,192.87,192.9,192.77,192.79,5808.800902656682,171.8957,171.9225,171.8066,171.8244,5808.8009
2017-08-18 10:30:00,192.79,192.79,192.46,192.55,4613.8065442609495,171.8244,171.8244,171.5303,171.6105,4613.8065
2017-08-18 10:35:00,192.55,192.66,192.48,192.61,5646.732998256231,171.6105,171.7086,171.5481,171.664,5646.733
2017-08-18 10:40:00,192.61,192.79,192.46,192.52,17939.275823161348,171.664,171.8244,171.5303,171.5838,17939.2758
2017-08-18 10:45:00,192.47,192.47,192.29,192.36,6802.748999897425,171.5392,171.5392,171.3788,171.4412,6802.749
2017-08-18 10:50:00,192.41,192.6,192.32,192.46,7014.052723356242,171.4857,171.6551,171.4055,171.5303,7014.0527
2017-08-18 10:55:00,192.44,192.51,192.31,192.38,11378.602933634218,171.5125,171.5749,171.3966,171.459,11378.6029
2017-08-18 11:00:00,192.37,192.47,192.25,192.26,9226.587342291516,171.4501,171.5392,171.3431,171.3521,9226.5873
2017-08-18 11:05:00,192.28,192.36,192.2,192.33,12472.048415222074,171.3699,171.4412,171.2986,171.4144,12472.0484
2017-08-18 11:10:00,192.37,192.5,192.35,192.4,13138.783464970766,171.4501,171.566,171.4323,171.4768,13138.7835
2017-08-18 11:15:00,192.43,192.71,192.38,192.7,9272.745922658734,171.5036,171.7531,171.459,171.7442,9272.7459
2017-08-18 11:20:00,192.71,192.89,192.69,192.77,7129.962047389476,171.7531,171.9135,171.7353,171.8066,7129.962
2017-08-18 11:25:00,192.76,193.06,192.76,192.93,5641.604267104318,171.7977,172.0651,171.7977,171.9492,5641.6043
2017-08-18 11:30:00,192.9,193.02,192.89,192.95,4432.2494614832285,171.9225,172.0294,171.9135,171.967,4432.2495
2017-08-18 11:35:00,192.92,192.93,192.76,192.79,20755.974971791977,171.9403,171.9492,171.7977,171.8244,20755.975
2017-08-18 11:40:00,192.79,192.94,192.77,192.88,16984.306082675146,171.8244,171.9581,171.8066,171.9046,16984.3061
2017-08-18 11:45:00,192.93,193.12,192.88,193.09,5467.227407939276,171.9492,172.1185,171.9046,172.0918,5467.2274
2017-08-18 11:50:00,193.08,193.08,193.01,193.06,1025.7462303826032,172.0829,172.0829,172.0205,172.0651,1025.7462
2017-08-18 11:55:00,193.03,193.23,192.98,193.08,4202.4823058775255,172.0383,172.2166,171.9938,172.0829,4202.4823
2017-08-18 12:00:00,193.15,193.15,192.93,192.93,4168.6326802749,172.1453,172.1453,171.9492,171.9492,4168.6327
2017-08-18 12:05:00,192.97,193.02,192.87,192.95,6295.004615858036,171.9848,172.0294,171.8957,171.967,6295.0046
2017-08-18 12:10:00,192.92,193.06,192.91,192.92,4672.274079392758,171.9403,172.0651,171.9314,171.9403,4672.2741
2017-08-18 12:15:00,192.94,193.23,192.94,193.19,4718.432659759975,171.9581,172.2166,171.9581,172.1809,4718.4327
2017-08-18 12:20:00,193.18,193.24,193.16,193.23,4862.03713201354,172.172,172.2255,172.1542,172.2166,4862.0371
2017-08-18 12:25:00,193.29,193.33,193.23,193.25,7071.494512257667,172.27,172.3057,172.2166,172.2344,7071.4945
2017-08-18 12:30:00,193.25,193.39,193.25,193.3,4810.7498204944095,172.2344,172.3592,172.2344,172.279,4810.7498
2017-08-18 12:35:00,193.3,193.37,193.25,193.31,3073.13570622628,172.279,172.3413,172.2344,172.2879,3073.1357
2017-08-18 12:40:00,193.33,193.62,193.33,193.51,12856.70325161555,172.3057,172.5642,172.3057,172.4661,12856.7033
2017-08-18 12:45:00,193.55,193.63,193.49,193.59,2187.9167094060927,172.5018,172.5731,172.4483,172.5374,2187.9167
2017-08-18 12:50:00,193.73,193.86,193.65,193.8,3950.148733203405,172.6622,172.7781,172.5909,172.7246,3950.1487
2017-08-18 12:55:00,193.77,193.87,193.67,193.87,15032.311006257052,172.6978,172.787,172.6087,172.787,15032.311
2017-08-18 13:00:00,193.87,194.05,193.87,193.95,6058.057236639656,172.787,172.9474,172.787,172.8583,6058.0572
2017-08-18 13:05:00,193.94,193.98,193.8,193.8,2485.383116217048,172.8494,172.885,172.7246,172.7246,2485.3831
2017-08-18 13:10:00,193.76,193.82,193.62,193.62,3816.8017232536654,172.6889,172.7424,172.5642,172.5642,3816.8017
2017-08-18 13:15:00,193.68,193.76,193.62,193.63,2107.9085034362497,172.6176,172.6889,172.5642,172.5731,2107.9085
2017-08-18 13:20:00,193.62,193.67,193.54,193.58,2898.758847061237,172.5642,172.6087,172.4929,172.5285,2898.7588
2017-08-18 13:25:00,193.54,193.62,193.5,193.51,2089.445071289363,172.4929,172.5642,172.4572,172.4661,2089.4451
2017-08-18 13:30:00,193.49,193.59,193.46,193.52,2650.5282593086467,172.4483,172.5374,172.4216,172.475,2650.5283
2017-08-18 13:35:00,193.53,193.57,193.48,193.53,1846.343214688686,172.4839,172.5196,172.4394,172.4839,1846.3432
2017-08-18 13:40:00,193.53,193.53,193.33,193.4,6293.978869627654,172.4839,172.4839,172.3057,172.3681,6293.9789
2017-08-18 13:45:00,193.38,193.57,193.3,193.52,7252.025848805005,172.3503,172.5196,172.279,172.475,7252.0258
2017-08-18 13:50:00,193.63,193.73,193.59,193.62,3093.650630833932,172.5731,172.6622,172.5374,172.5642,3093.6506
2017-08-18 13:55:00,193.59,193.61,193.4,193.4,8132.116114473279,172.5374,172.5552,172.3681,172.3681,8132.1161
2017-08-18 14:00:00,193.44,193.45,193.34,193.45,4102.984921530413,172.4037,172.4126,172.3146,172.4126,4102.9849
2017-08-18 14:05:00,193.42,193.53,193.39,193.43,6397.579238896296,172.3859,172.4839,172.3592,172.3948,6397.5792
2017-08-18 14:10:00,193.49,193.61,193.49,193.6,871.8842958252128,172.4483,172.5552,172.4483,172.5463,871.8843
2017-08-18 14:15:00,193.55,193.62,193.49,193.61,3174.684583034157,172.5018,172.5642,172.4483,172.5552,3174.6846
2017-08-18 14:20:00,193.62,193.62,193.49,193.5,6493.999384552261,172.5642,172.5642,172.4483,172.4572,6493.9994
2017-08-18 14:25:00,193.54,193.61,193.44,193.47,5792.388962970561,172.4929,172.5552,172.4037,172.4305,5792.389
2017-08-18 14:30:00,193.47,193.51,193.43,193.44,5227.202790029746,172.4305,172.4661,172.3948,172.4037,5227.2028
2017-08-18 14:35:00,193.44,193.46,193.4,193.41,5283.618832700789,172.4037,172.4216,172.3681,172.377,5283.6188
2017-08-18 14:40:00,193.42,193.42,193.25,193.34,14044.517386398604,172.3859,172.3859,172.2344,172.3146,14044.5174
2017-08-18 14:45:00,193.31,193.36,193.26,193.33,3109.0368242896707,172.2879,172.3324,172.2433,172.3057,3109.0368
2017-08-18 14:50:00,193.32,193.37,193.23,193.23,2733.6137039696378,172.2968,172.3413,172.2166,172.2166,2733.6137
2017-08-18 14:55:00,193.21,193.33,193.21,193.29,4720.484152220741,172.1987,172.3057,172.1987,172.27,4720.4842
2017-08-18 15:00:00,193.28,193.33,193.28,193.28,2707.9700482100725,172.2611,172.3057,172.2611,172.2611,2707.97
2017-08-18 15:05:00,193.34,193.39,193.27,193.35,9240.947789516871,172.3146,172.3592,172.2522,172.3235,9240.9478
2017-08-18 15:10:00,193.39,193.39,193.32,193.32,3826.033439327112,172.3592,172.3592,172.2968,172.2968,3826.0334
2017-08-18 15:15:00,193.31,193.38,193.29,193.32,7383.321366293979,172.2879,172.3503,172.27,172.2968,7383.3214
2017-08-18 15:20:00,193.36,193.38,193.01,193.1,9155.810852395118,172.3324,172.3503,172.0205,172.1007,9155.8109
2017-08-18 15:25:00,193.05,193.09,192.97,193.04,9749.717919786644,172.0561,172.0918,171.9848,172.0472,9749.7179
2017-08-18 15:30:00,193.01,193.01,192.88,192.95,7376.1411426813,172.0205,172.0205,171.9046,171.967,7376.1411
2017-08-18 15:35:00,192.95,193.17,192.89,193.13,9204.0209252231,171.967,172.1631,171.9135,172.1274,9204.0209
2017-08-18 15:40:00,193.15,193.18,193.11,193.17,12273.05364652785,172.1453,172.172,172.1096,172.1631,12273.0536
2017-08-18 15:45:00,193.17,193.26,193.08,193.1,20036.92686429377,172.1631,172.2433,172.0829,172.1007,20036.9269
2017-08-18 15:50:00,193.07,193.07,192.91,192.97,24469.176325777004,172.074,172.074,171.9314,171.9848,24469.1763
2017-08-18 15:55:00,192.97,192.97,192.61,192.76,62539.74766642732,171.9848,171.9848,171.664,171.7977,62539.7477
2017-08-21 09:30:00,193.12,193.12,191.89,192.29,13679.3517283824,172.1185,172.1185,171.0223,171.3788,13679.3517
2017-08-21 09:35:00,192.34,192.65,192.34,192.54,8631.654528669607,171.4234,171.6996,171.4234,171.6016,8631.6545
2017-08-21 09:40:00,192.67,192.88,192.62,192.73,3146.989434813827,171.7175,171.9046,171.6729,171.7709,3146.9894
2017-08-21 09:45:00,192.84,192.84,192.26,192.65,5281.567340240024,171.869,171.869,171.3521,171.6996,5281.5673
2017-08-21 09:50:00,192.67,192.74,192.43,192.59,5611.857626423222,171.7175,171.7799,171.5036,171.6462,5611.8576
2017-08-21 09:55:00,192.46,192.48,192.21,192.22,1743.7685916504256,171.5303,171.5481,171.3075,171.3164,1743.7686
2017-08-21 10:00:00,192.26,192.38,191.79,191.91,18978.356754538927,171.3521,171.459,170.9332,171.0401,18978.3568
2017-08-21 10:05:00,191.99,192.19,191.94,192.19,5231.305774951277,171.1114,171.2897,171.0668,171.2897,5231.3058
2017-08-21 10:10:00,192.09,192.47,191.98,192.35,12234.07528977331,171.2005,171.5392,171.1025,171.4323,12234.0753
2017-08-21 10:15:00,192.37,192.63,192.25,192.39,3300.851369371217,171.4501,171.6818,171.3431,171.4679,3300.8514
2017-08-21 10:20:00,192.46,192.46,192.12,192.13,4767.66847881834,171.5303,171.5303,171.2273,171.2362,4767.6685
2017-08-21 10:25:00,192.26,192.58,192.22,192.22,12789.004000410298,171.3521,171.6373,171.3164,171.3164,12789.004
2017-08-21 10:30:00,192.39,192.73,192.39,192.73,3996.307313570623,171.4679,171.7709,171.4679,171.7709,3996.3073
2017-08-21 10:35:00,192.58,192.62,192.51,192.55,1495.5380038978356,171.6373,171.6729,171.5749,171.6105,1495.538
2017-08-21 10:40:00,192.69,192.92,192.56,192.84,2864.9092214586112,171.7353,171.9403,171.6194,171.869,2864.9092
2017-08-21 10:45:00,192.87,192.87,192.72,192.72,2480.2543850651346,171.8957,171.8957,171.762,171.762,2480.2544
2017-08-21 10:50:00,192.72,193.17,192.72,193.0,6185.249769207098,171.762,172.1631,171.762,172.0116,6185.2498
2017-08-21 10:55:00,193.0,193.2,192.99,193.14,2461.790952918248,172.0116,172.1898,172.0027,172.1364,2461.791
2017-08-21 11:00:00,193.18,193.19,193.01,193.15,4391.219612267924,172.172,172.1809,172.0205,172.1453,4391.2196
2017-08-21 11:05:00,193.15,193.25,193.1,193.19,6326.802748999897,172.1453,172.2344,172.1007,172.1809,6326.8027
2017-08-21 11:10:00,193.22,193.47,193.22,193.46,2463.842445379013,172.2077,172.4305,172.2077,172.4216,2463.8424
2017-08-21 11:15:00,193.38,193.43,193.33,193.35,9223.510103600369,172.3503,172.3948,172.3057,172.3235,9223.5101
2017-08-21 11:20:00,193.37,193.52,193.37,193.46,3123.397271515027,172.3413,172.475,172.3413,172.4216,3123.3973
2017-08-21 11:25:00,193.46,193.46,193.29,193.38,9849.215304133755,172.4216,172.4216,172.27,172.3503,9849.2153
2017-08-21 11:30:00,193.37,193.57,193.37,193.43,5804.697917735152,172.3413,172.5196,172.3413,172.3948,5804.6979
2017-08-21 11:35:00,193.37,193.5,193.27,193.33,6549.389680992922,172.3413,172.4572,172.2522,172.3057,6549.3897
2017-08-21 11:40:00,193.4,193.4,193.26,193.26,1298.5947276643758,172.3681,172.3681,172.2433,172.2433,1298.5947
2017-08-21 11:45:00,193.24,193.33,193.23,193.23,4089.65022053544,172.2255,172.3057,172.2166,172.2166,4089.6502
2017-08-21 11:50:00,193.27,193.31,193.21,193.31,1807.364857934147,172.2522,172.2879,172.1987,172.2879,1807.3649
2017-08-21 11:55:00,193.31,193.39,193.28,193.28,1948.9178377269463,172.2879,172.3592,172.2611,172.2611,1948.9178
2017-08-21 12:00:00,193.33,193.43,193.33,193.38,2051.4924607652065,172.3057,172.3948,172.3057,172.3503,2051.4925
2017-08-21 12:05:00,193.38,193.55,193.38,193.55,1750.9488152631038,172.3503,172.5018,172.3503,172.5018,1750.9488
2017-08-21 12:10:00,193.45,193.51,193.41,193.43,2723.356241665812,172.4126,172.4661,172.377,172.3948,2723.3562
2017-08-21 12:15:00,193.49,193.57,193.48,193.54,3425.992409477895,172.4483,172.5196,172.4394,172.4929,3425.9924
2017-08-21 12:20:00,193.5,193.62,193.5,193.62,2769.514822033029,172.4572,172.5642,172.4572,172.5642,2769.5148
2017-08-21 12:25:00,193.64,193.75,193.58,193.73,4011.6935070263617,172.582,172.68,172.5285,172.6622,4011.6935
2017-08-21 12:30:00,193.68,193.8,193.68,193.72,5839.57328956816,172.6176,172.7246,172.6176,172.6533,5839.5733
2017-08-21 12:35:00,193.76,193.76,193.68,193.69,1396.040619550723,172.6889,172.6889,172.6176,172.6265,1396.0406
2017-08-21 12:40:00,193.75,193.8,193.7,193.71,971.3816801723252,172.68,172.7246,172.6355,172.6444,971.3817
2017-08-21 12:45:00,193.74,193.77,193.62,193.62,2974.6640681095496,172.6711,172.6978,172.5642,172.5642,2974.6641
2017-08-21 12:50:00,193.62,193.66,193.57,193.58,3588.0603138783463,172.5642,172.5998,172.5196,172.5285,3588.0603
2017-08-21 12:55:00,193.56,193.64,193.54,193.63,2167.401784798441,172.5107,172.582,172.4929,172.5731,2167.4018
2017-08-21 13:00:00,193.62,193.7,193.6,193.68,3036.208841932506,172.5642,172.6355,172.5463,172.6176,3036.2088
2017-08-21 13:05:00,193.69,193.76,193.68,193.75,4587.137142271002,172.6265,172.6889,172.6176,172.68,4587.1371
2017-08-21 13:10:00,193.75,193.78,193.68,193.68,3159.298389578418,172.68,172.7068,172.6176,172.6176,3159.2984
2017-08-21 13:15:00,193.68,193.73,193.62,193.68,5026.156528874756,172.6176,172.6622,172.5642,172.6176,5026.1565
2017-08-21 13:20:00,193.72,193.79,193.68,193.79,1538.6193455739049,172.6533,172.7157,172.6176,172.7157,1538.6193
2017-08-21 13:25:00,193.7,193.76,193.7,193.74,1333.4700994973844,172.6355,172.6889,172.6355,172.6711,1333.4701
2017-08-21 13:30:00,193.74,193.81,193.73,193.77,10475.946250897528,172.6711,172.7335,172.6622,172.6978,10475.9463
2017-08-21 13:35:00,193.76,193.79,193.66,193.75,8529.079905631346,172.6889,172.7157,172.5998,172.68,8529.0799
2017-08-21 13:40:00,193.75,193.87,193.75,193.8,1743.7685916504256,172.68,172.787,172.68,172.7246,1743.7686
2017-08-21 13:45:00,193.82,193.92,193.82,193.87,3980.9211201148833,172.7424,172.8315,172.7424,172.787,3980.9211
2017-08-21 13:50:00,193.91,193.96,193.87,193.93,1948.9178377269463,172.8226,172.8672,172.787,172.8404,1948.9178
2017-08-21 13:55:00,193.88,193.9,193.82,193.82,3387.014052723356,172.7959,172.8137,172.7424,172.7424,3387.0141
2017-08-21 14:00:00,193.83,193.9,193.81,193.9,3747.0509795876496,172.7513,172.8137,172.7335,172.8137,3747.051
2017-08-21 14:05:00,193.85,193.87,193.76,193.77,2573.597292029952,172.7691,172.787,172.6889,172.6978,2573.5973
2017-08-21 14:10:00,193.76,193.76,193.66,193.7,1948.9178377269463,172.6889,172.6889,172.5998,172.6355,1948.9178
2017-08-21 14:15:00,193.72,193.77,193.69,193.76,3605.497999794851,172.6533,172.6978,172.6265,172.6889,3605.498
2017-08-21 14:20:00,193.75,193.78,193.69,193.74,2880.29541491435,172.68,172.7068,172.6265,172.6711,2880.2954
2017-08-21 14:25:00,193.8,193.8,193.7,193.7,2256.6417068417272,172.7246,172.7246,172.6355,172.6355,2256.6417
2017-08-21 14:30:00,193.73,193.79,193.69,193.71,1230.895476459124,172.6622,172.7157,172.6265,172.6444,1230.8955
2017-08-21 14:35:00,193.69,193.74,193.68,193.71,3174.684583034157,172.6265,172.6711,172.6176,172.6444,3174.6846
2017-08-21 14:40:00,193.65,193.67,193.6,193.62,1333.4700994973844,172.5909,172.6087,172.5463,172.5642,1333.4701
2017-08-21 14:45:00,193.62,193.75,193.62,193.75,3179.8133141860703,172.5642,172.68,172.5642,172.68,3179.8133
2017-08-21 14:50:00,193.75,193.8,193.7,193.79,2769.514822033029,172.68,172.7246,172.6355,172.7157,2769.5148
2017-08-21 14:55:00,193.79,193.83,193.72,193.76,4297.876705303108,172.7157,172.7513,172.6533,172.6889,4297.8767
2017-08-21 15:00:00,193.78,193.78,193.65,193.67,6850.959072725407,172.7068,172.7068,172.5909,172.6087,6850.9591
2017-08-21 15:05:00,193.69,193.7,193.64,193.65,3810.647245871371,172.6265,172.6355,172.582,172.5909,3810.6472
2017-08-21 15:10:00,193.7,193.7,193.5,193.56,5238.485998563955,172.6355,172.6355,172.4572,172.5107,5238.486
2017-08-21 15:15:00,193.59,193.61,193.5,193.57,6421.171402195097,172.5374,172.5552,172.4572,172.5196,6421.1714
2017-08-21 15:20:00,193.58,193.71,193.55,193.65,5401.5796491947885,172.5285,172.6444,172.5018,172.5909,5401.5796
2017-08-21 15:25:00,193.68,193.87,193.65,193.84,4060.929326084727,172.6176,172.787,172.5909,172.7602,4060.9293
2017-08-21 15:30:00,193.85,193.94,193.82,193.91,5334.90614421992,172.7691,172.8494,172.7424,172.8226,5334.9061
2017-08-21 15:35:00,193.95,193.97,193.89,193.97,9025.541081136527,172.8583,172.8761,172.8048,172.8761,9025.5411
2017-08-21 15:40:00,193.94,194.01,193.85,193.9,7963.893732690532,172.8494,172.9117,172.7691,172.8137,7963.8937
2017-08-21 15:45:00,193.99,194.11,193.95,194.03,17902.348958867577,172.8939,173.0009,172.8583,172.9296,17902.349
2017-08-21 15:50:00,194.05,194.22,194.03,194.17,15585.188224433274,172.9474,173.0989,172.9296,173.0543,15585.1882
2017-08-21 15:55:00,194.17,194.25,194.12,194.13,52980.81854549184,173.0543,173.1256,173.0098,173.0187,52980.8185
2017-08-22 09:30:00,194.15,194.77,193.85,194.21,11275.002564365575,173.0365,173.5891,172.7691,173.09,11275.0026
2017-08-22 09:35:00,194.18,194.98,194.18,194.98,8357.780285157452,173.0633,173.7763,173.0633,173.7763,8357.7803
2017-08-22 09:40:00,194.97,195.14,194.8,195.03,15305.159503538824,173.7673,173.9189,173.6158,173.8208,15305.1595
2017-08-22 09:45:00,195.14,195.29,194.94,195.29,4380.962149964099,173.9189,174.0525,173.7406,174.0525,4380.9621
2017-08-22 09:50:00,195.31,195.31,195.08,195.1,3488.5629295312337,174.0704,174.0704,173.8654,173.8832,3488.5629
2017-08-22 09:55:00,195.1,195.1,194.67,194.81,7022.258693199302,173.8832,173.8832,173.5,173.6247,7022.2587
2017-08-22 10:00:00,194.87,195.13,194.82,195.04,8336.239614319416,173.6782,173.9099,173.6337,173.8297,8336.2396
2017-08-22 10:05:00,195.01,195.06,194.92,194.93,6589.393783977844,173.803,173.8476,173.7228,173.7317,6589.3938
2017-08-22 10:10:00,194.9,195.01,194.83,194.99,6591.445276438609,173.705,173.803,173.6426,173.7852,6591.4453
2017-08-22 10:15:00,195.01,195.09,194.94,195.01,2195.096933018771,173.803,173.8743,173.7406,173.803,2195.0969
2017-08-22 10:20:00,195.06,195.49,195.06,195.49,6893.014668171094,173.8476,174.2308,173.8476,174.2308,6893.0147
2017-08-22 10:25:00,195.42,195.47,195.34,195.43,4238.383423940917,174.1684,174.213,174.0971,174.1773,4238.3834
2017-08-22 10:30:00,195.39,195.52,195.37,195.49,4872.294594317365,174.1417,174.2575,174.1238,174.2308,4872.2946
2017-08-22 10:35:00,195.51,195.56,195.4,195.47,3530.6185249769205,174.2486,174.2932,174.1506,174.213,3530.6185
2017-08-22 10:40:00,195.48,195.5,195.38,195.5,1333.4700994973844,174.2219,174.2397,174.1328,174.2397,1333.4701
2017-08-22 10:45:00,195.45,195.5,195.42,195.44,7585.393373679351,174.1951,174.2397,174.1684,174.1862,7585.3934
2017-08-22 10:50:00,195.49,195.7,195.45,195.6,5673.402400246179,174.2308,174.418,174.1951,174.3288,5673.4024
2017-08-22 10:55:00,195.6,195.69,195.46,195.47,2667.9659452251512,174.3288,174.409,174.2041,174.213,2667.9659
2017-08-22 11:00:00,195.51,195.58,195.47,195.52,7980.305672376654,174.2486,174.311,174.213,174.2575,7980.3057
2017-08-22 11:05:00,195.47,195.54,195.41,195.51,6570.930351830957,174.213,174.2754,174.1595,174.2486,6570.9304
2017-08-22 11:10:00,195.46,195.54,195.42,195.52,17498.20494409683,174.2041,174.2754,174.1684,174.2575,17498.2049
2017-08-22 11:15:00,195.5,195.52,195.43,195.51,9634.834341983791,174.2397,174.2575,174.1773,174.2486,9634.8343
2017-08-22 11:20:00,195.51,195.63,195.41,195.63,10573.392142783874,174.2486,174.3556,174.1595,174.3556,10573.3921
2017-08-22 11:25:00,195.64,195.7,195.49,195.65,5387.219201969432,174.3645,174.418,174.2308,174.3734,5387.2192
2017-08-22 11:30:00,195.69,195.76,195.65,195.72,3179.8133141860703,174.409,174.4714,174.3734,174.4358,3179.8133
2017-08-22 11:35:00,195.72,195.84,195.66,195.76,5813.929633808595,174.4358,174.5427,174.3823,174.4714,5813.9296
2017-08-22 11:40:00,195.85,195.85,195.68,195.71,4938.968099292235,174.5516,174.5516,174.4001,174.4269,4938.9681
2017-08-22 11:45:00,195.68,195.7,195.58,195.6,6359.626628372141,174.4001,174.418,174.311,174.3288,6359.6266
2017-08-22 11:50:00,195.6,195.68,195.55,195.6,4231.203200328238,174.3288,174.4001,174.2843,174.3288,4231.2032
2017-08-22 11:55:00,195.6,195.7,195.58,195.66,6805.826238588573,174.3288,174.418,174.311,174.3823,6805.8262
2017-08-22 12:00:00,195.66,195.73,195.62,195.63,4102.984921530413,174.3823,174.4447,174.3467,174.3556,4102.9849
2017-08-22 12:05:00,195.64,195.7,195.61,195.64,2461.790952918248,174.3645,174.418,174.3377,174.3645,2461.791
2017-08-22 12:10:00,195.62,195.67,195.49,195.54,6455.021027797722,174.3467,174.3912,174.2308,174.2754,6455.021
2017-08-22 12:15:00,195.53,195.56,195.41,195.46,2769.514822033029,174.2664,174.2932,174.1595,174.2041,2769.5148
2017-08-22 12:20:00,195.47,195.58,195.46,195.47,4982.049440968304,174.213,174.311,174.2041,174.213,4982.0494
2017-08-22 12:25:00,195.49,195.53,195.44,195.47,1300.6462201251409,174.2308,174.2664,174.1862,174.213,1300.6462
2017-08-22 12:30:00,195.43,195.49,195.43,195.46,2504.8722945943173,174.1773,174.2308,174.1773,174.2041,2504.8723
2017-08-22 12:35:00,195.49,195.49,195.4,195.47,16592.47102266899,174.2308,174.2308,174.1506,174.213,16592.471
2017-08-22 12:40:00,195.47,195.48,195.37,195.39,26014.975894963583,174.213,174.2219,174.1238,174.1417,26014.9759
2017-08-22 12:45:00,195.38,195.44,195.19,195.19,18325.98215201559,174.1328,174.1862,173.9634,173.9634,18325.9822
2017-08-22 12:50:00,195.28,195.34,195.11,195.19,6532.9777413068,174.0436,174.0971,173.8921,173.9634,6532.9777
2017-08-22 12:55:00,195.13,195.17,195.07,195.17,8258.28290081034,173.9099,173.9456,173.8565,173.9456,8258.2829
2017-08-22 13:00:00,195.17,195.19,195.04,195.12,33159.29838957842,173.9456,173.9634,173.8297,173.901,33159.2984
2017-08-22 13:05:00,195.1,195.11,195.0,195.05,6144.219919991794,173.8832,173.8921,173.7941,173.8386,6144.2199
2017-08-22 13:10:00,194.98,195.13,194.98,195.02,5245.666222176634,173.7763,173.9099,173.7763,173.8119,5245.6662
2017-08-22 13:15:00,195.1,195.1,194.99,195.03,4252.7438711662735,173.8832,173.8832,173.7852,173.8208,4252.7439
2017-08-22 13:20:00,195.03,195.05,194.98,194.98,3282.3879372243305,173.8208,173.8386,173.7763,173.7763,3282.3879
2017-08-22 13:25:00,194.98,195.17,194.97,195.17,3169.555851882244,173.7763,173.9456,173.7673,173.9456,3169.5559
2017-08-22 13:30:00,195.15,195.17,195.08,195.14,20616.473484459944,173.9278,173.9456,173.8654,173.9189,20616.4735
2017-08-22 13:35:00,195.16,195.4,195.12,195.29,4415.837521797107,173.9367,174.1506,173.901,174.0525,4415.8375
2017-08-22 13:40:00,195.29,195.33,195.21,195.21,3233.152118165965,174.0525,174.0882,173.9812,173.9812,3233.1521
2017-08-22 13:45:00,195.21,195.24,195.11,195.2,15739.050158990663,173.9812,174.008,173.8921,173.9723,15739.0502
2017-08-22 13:50:00,195.23,195.24,195.16,195.17,4128.628577289978,173.9991,174.008,173.9367,173.9456,4128.6286
2017-08-22 13:55:00,195.14,195.14,195.03,195.03,811.3652682326392,173.9189,173.9189,173.8208,173.8208,811.3653
2017-08-22 14:00:00,195.07,195.18,195.06,195.18,2666.9401989947687,173.8565,173.9545,173.8476,173.9545,2666.9402
2017-08-22 14:05:00,195.03,195.13,195.03,195.11,1642.2197148425478,173.8208,173.9099,173.8208,173.8921,1642.2197
2017-08-22 14:10:00,195.04,195.13,195.03,195.08,6564.775874448661,173.8297,173.9099,173.8208,173.8654,6564.7759
2017-08-22 14:15:00,195.09,195.31,195.09,195.31,3936.814032208432,173.8743,174.0704,173.8743,174.0704,3936.814
2017-08-22 14:20:00,195.31,195.39,195.29,195.29,3405.4774848702427,174.0704,174.1417,174.0525,174.0525,3405.4775
2017-08-22 14:25:00,195.31,195.44,195.3,195.44,4395.322597189455,174.0704,174.1862,174.0615,174.1862,4395.3226
2017-08-22 14:30:00,195.47,195.59,195.42,195.57,3461.893527541286,174.213,174.3199,174.1684,174.3021,3461.8935
2017-08-22 14:35:00,195.59,195.71,195.59,195.71,2632.06482716176,174.3199,174.4269,174.3199,174.4269,2632.0648
2017-08-22 14:40:00,195.65,195.65,195.55,195.6,3049.5435429274794,174.3734,174.3734,174.2843,174.3288,3049.5435
2017-08-22 14:45:00,195.56,195.56,195.48,195.5,1484.254795363627,174.2932,174.2932,174.2219,174.2397,1484.2548
2017-08-22 14:50:00,195.52,195.56,195.48,195.5,3152.11816596574,174.2575,174.2932,174.2219,174.2397,3152.1182
2017-08-22 14:55:00,195.57,195.6,195.5,195.56,1846.343214688686,174.3021,174.3288,174.2397,174.2932,1846.3432
2017-08-22 15:00:00,195.57,195.61,195.54,195.56,6255.0005128731145,174.3021,174.3377,174.2754,174.2932,6255.0005
2017-08-22 15:05:00,195.55,195.6,195.52,195.6,3423.94091701713,174.2843,174.3288,174.2575,174.3288,3423.9409
2017-08-22 15:10:00,195.61,195.67,195.56,195.58,2000.2051492460764,174.3377,174.3912,174.2932,174.311,2000.2051
2017-08-22 15:15:00,195.58,195.73,195.55,195.58,6000.61544773823,174.311,174.4447,174.2843,174.311,6000.6154
2017-08-22 15:20:00,195.58,195.68,195.46,195.46,4324.546107293056,174.311,174.4001,174.2041,174.2041,4324.5461
2017-08-22 15:25:00,195.49,195.53,195.45,195.46,3231.1006257052004,174.2308,174.2664,174.1951,174.2041,3231.1006
2017-08-22 15:30:00,195.47,195.56,195.47,195.56,3752.179710739563,174.213,174.2932,174.213,174.2932,3752.1797
2017-08-22 15:35:00,195.54,195.55,195.39,195.39,6207.816186275515,174.2754,174.2843,174.1417,174.1417,6207.8162
2017-08-22 15:40:00,195.36,195.46,195.3,195.41,14318.39162991076,174.1149,174.2041,174.0615,174.1595,14318.3916
2017-08-22 15:45:00,195.45,195.61,195.43,195.51,11073.956303210583,174.1951,174.3377,174.1773,174.2486,11073.9563
2017-08-22 15:50:00,195.56,195.56,195.29,195.34,28699.35377987486,174.2932,174.2932,174.0525,174.0971,28699.3538
2017-08-22 15:55:00,195.31,195.37,195.23,195.32,33142.88644989229,174.0704,174.1238,173.9991,174.0793,33142.8864
2017-08-23 09:30:00,194.58,195.12,193.98,194.41,16216.022156118575,173.4198,173.901,172.885,173.2682,16216.0222
2017-08-23 09:35:00,194.22,194.33,193.89,194.15,5779.054261975587,173.0989,173.1969,172.8048,173.0365,5779.0543
2017-08-23 09:40:00,194.2,194.42,193.87,194.32,8005.949328136218,173.0811,173.2772,172.787,173.188,8005.9493
2017-08-23 09:45:00,194.03,194.52,194.03,194.21,4428.146476561698,172.9296,173.3663,172.9296,173.09,4428.1465
2017-08-23 09:50:00,194.39,194.49,194.28,194.4,1471.9458405990358,173.2504,173.3395,173.1524,173.2593,1471.9458
2017-08-23 09:55:00,194.54,194.75,194.11,194.19,9507.64180941635,173.3841,173.5713,173.0009,173.0722,9507.6418
2017-08-23 10:00:00,194.12,194.26,193.62,193.87,19435.83957328957,173.0098,173.1346,172.5642,172.787,19435.8396
2017-08-23 10:05:00,193.86,193.91,193.4,193.4,6176.018053133655,172.7781,172.8226,172.3681,172.3681,6176.0181
2017-08-23 10:10:00,193.51,193.51,193.3,193.46,2154.067083803467,172.4661,172.4661,172.279,172.4216,2154.0671
2017-08-23 10:15:00,193.39,193.39,193.02,193.09,8142.373576777105,172.3592,172.3592,172.0294,172.0918,8142.3736
2017-08-23 10:20:00,193.06,193.14,192.86,192.93,9216.32987998769,172.0651,172.1364,171.8868,171.9492,9216.3299
2017-08-23 10:25:00,192.88,192.93,192.68,192.78,6220.125141040106,171.9046,171.9492,171.7264,171.8155,6220.1251
2017-08-23 10:30:00,192.68,192.71,192.41,192.41,8593.70191814545,171.7264,171.7531,171.4857,171.4857,8593.7019
2017-08-23 10:35:00,192.48,192.88,192.48,192.88,11789.927172017642,171.5481,171.9046,171.5481,171.9046,11789.9272
2017-08-23 10:40:00,192.84,192.84,192.69,192.81,5594.419940506718,171.869,171.869,171.7353,171.8422,5594.4199
2017-08-23 10:45:00,192.82,192.84,192.74,192.84,3773.720381577597,171.8512,171.869,171.7799,171.869,3773.7204
2017-08-23 10:50:00,192.92,192.96,192.78,192.85,11030.874961534517,171.9403,171.9759,171.8155,171.8779,11030.875
2017-08-23 10:55:00,192.85,192.86,192.71,192.86,6103.19007077649,171.8779,171.8868,171.7531,171.8868,6103.1901
2017-08-23 11:00:00,192.86,193.17,192.84,193.17,7629.500461585803,171.8868,172.1631,171.869,172.1631,7629.5005
2017-08-23 11:05:00,193.03,193.07,192.89,193.03,2756.180121038055,172.0383,172.074,171.9135,172.0383,2756.1801
2017-08-23 11:10:00,193.01,193.01,192.83,192.84,1538.6193455739049,172.0205,172.0205,171.8601,171.869,1538.6193
2017-08-23 11:15:00,192.77,192.84,192.71,192.77,4130.680069750743,171.8066,171.869,171.7531,171.8066,4130.6801
2017-08-23 11:20:00,192.85,193.13,192.83,193.11,5154.3748076725815,171.8779,172.1274,171.8601,172.1096,5154.3748
2017-08-23 11:25:00,193.26,193.4,193.15,193.2,10673.91527336137,172.2433,172.3681,172.1453,172.1898,10673.9153
2017-08-23 11:30:00,193.21,193.28,193.06,193.23,8002.872089445071,172.1987,172.2611,172.0651,172.2166,8002.8721
2017-08-23 11:35:00,193.22,193.25,193.05,193.2,6627.346394502,172.2077,172.2344,172.0561,172.1898,6627.3464
2017-08-23 11:40:00,193.2,193.29,193.08,193.23,10828.802954149143,172.1898,172.27,172.0829,172.2166,10828.803
2017-08-23 11:45:00,193.23,193.38,193.19,193.3,1948.9178377269463,172.2166,172.3503,172.1809,172.279,1948.9178
2017-08-23 11:50:00,193.3,193.36,193.23,193.29,6583.239306595548,172.279,172.3324,172.2166,172.27,6583.2393
2017-08-23 11:55:00,193.27,193.35,193.22,193.22,3789.106575033336,172.2522,172.3235,172.2077,172.2077,3789.1066
2017-08-23 12:00:00,193.23,193.27,193.06,193.06,4374.807672581803,172.2166,172.2522,172.0651,172.0651,4374.8077
2017-08-23 12:05:00,193.08,193.17,193.05,193.05,1230.895476459124,172.0829,172.1631,172.0561,172.0561,1230.8955
2017-08-23 12:10:00,193.0,193.11,193.0,193.1,1189.8656272438195,172.0116,172.1096,172.0116,172.1007,1189.8656
2017-08-23 12:15:00,193.13,193.13,193.03,193.12,2410.503641399118,172.1274,172.1274,172.0383,172.1185,2410.5036
2017-08-23 12:20:00,193.07,193.07,192.86,192.86,4966.663247512565,172.074,172.074,171.8868,171.8868,4966.6632
2017-08-23 12:25:00,192.88,192.88,192.74,192.74,4398.399835880603,171.9046,171.9046,171.7799,171.7799,4398.3998
2017-08-23 12:30:00,192.76,192.8,192.66,192.68,3384.962560262591,171.7977,171.8333,171.7086,171.7264,3384.9626
2017-08-23 12:35:00,192.65,192.66,192.52,192.54,7663.350087188429,171.6996,171.7086,171.5838,171.6016,7663.3501
2017-08-23 12:40:00,192.53,192.73,192.49,192.67,4001.436044722536,171.5927,171.7709,171.557,171.7175,4001.436
2017-08-23 12:45:00,192.77,192.87,192.72,192.78,15149.246076520669,171.8066,171.8957,171.762,171.8155,15149.2461
2017-08-23 12:50:00,192.79,192.91,192.76,192.8,7466.40681095497,171.8244,171.9314,171.7977,171.8333,7466.4068
2017-08-23 12:55:00,192.83,192.94,192.79,192.88,5811.87814134783,171.8601,171.9581,171.8244,171.9046,5811.8781
2017-08-23 13:00:00,192.84,192.89,192.79,192.84,4821.007282798236,171.869,171.9135,171.8244,171.869,4821.0073
2017-08-23 13:05:00,192.84,192.84,192.76,192.82,9140.42465893938,171.869,171.869,171.7977,171.8512,9140.4247
2017-08-23 13:10:00,192.81,192.83,192.74,192.76,6168.837829520976,171.8422,171.8601,171.7799,171.7977,6168.8378
2017-08-23 13:15:00,192.74,192.8,192.54,192.55,5744.178890142579,171.7799,171.8333,171.6016,171.6105,5744.1789
2017-08-23 13:20:00,192.55,192.62,192.5,192.56,12338.701405272335,171.6105,171.6729,171.566,171.6194,12338.7014
2017-08-23 13:25:00,192.56,192.59,192.47,192.51,7818.237767976202,171.6194,171.6462,171.5392,171.5749,7818.2378
2017-08-23 13:30:00,192.57,192.63,192.48,192.51,5398.502410503641,171.6283,171.6818,171.5481,171.5749,5398.5024
2017-08-23 13:35:00,192.54,192.56,192.48,192.56,5164.632269976408,171.6016,171.6194,171.5481,171.6194,5164.6323
2017-08-23 13:40:00,192.52,192.61,192.5,192.58,4041.440147707457,171.5838,171.664,171.566,171.6373,4041.4401
2017-08-23 13:45:00,192.55,192.6,192.55,192.55,3434.198379320956,171.6105,171.6551,171.6105,171.6105,3434.1984
2017-08-23 13:50:00,192.55,192.55,192.37,192.37,3571.6483741922248,171.6105,171.6105,171.4501,171.4501,3571.6484
2017-08-23 13:55:00,192.38,192.56,192.35,192.56,9440.96830444148,171.459,171.6194,171.4323,171.6194,9440.9683
2017-08-23 14:00:00,192.53,192.57,192.47,192.54,4815.878551646322,171.5927,171.6283,171.5392,171.6016,4815.8786
2017-08-23 14:05:00,192.54,192.54,192.46,192.51,2644.3737819263515,171.6016,171.6016,171.5303,171.5749,2644.3738
2017-08-23 14:10:00,192.49,192.68,192.47,192.59,11766.335008718845,171.557,171.7264,171.5392,171.6462,11766.335
2017-08-23 14:15:00,192.64,192.64,192.56,192.58,3159.298389578418,171.6907,171.6907,171.6194,171.6373,3159.2984
2017-08-23 14:20:00,192.55,192.68,192.55,192.68,2546.927890040004,171.6105,171.7264,171.6105,171.7264,2546.9279
2017-08-23 14:25:00,192.65,192.65,192.51,192.51,9056.313468048003,171.6996,171.6996,171.5749,171.5749,9056.3135
2017-08-23 14:30:00,192.55,192.7,192.54,192.67,3452.6618114678427,171.6105,171.7442,171.6016,171.7175,3452.6618
2017-08-23 14:35:00,192.67,192.72,192.65,192.65,4738.947584367627,171.7175,171.762,171.6996,171.6996,4738.9476
2017-08-23 14:40:00,192.68,192.77,192.68,192.73,3021.848394707149,171.7264,171.8066,171.7264,171.7709,3021.8484
2017-08-23 14:45:00,192.76,192.84,192.75,192.75,3703.96963791158,171.7977,171.869,171.7888,171.7888,3703.9696
2017-08-23 14:50:00,192.8,192.88,192.78,192.78,1953.0208226484767,171.8333,171.9046,171.8155,171.8155,1953.0208
2017-08-23 14:55:00,192.82,192.83,192.75,192.83,4408.657298184429,171.8512,171.8601,171.7888,171.8601,4408.6573
2017-08-23 15:00:00,192.84,192.99,192.84,192.93,4123.499846138066,171.869,172.0027,171.869,171.9492,4123.4998
2017-08-23 15:05:00,192.94,193.03,192.91,193.03,4792.286388347523,171.9581,172.0383,171.9314,172.0383,4792.2864
2017-08-23 15:10:00,193.03,193.04,192.97,193.01,7546.415016924812,172.0383,172.0472,171.9848,172.0205,7546.415
2017-08-23 15:15:00,193.03,193.06,192.87,192.99,42221.76633500872,172.0383,172.0651,171.8957,172.0027,42221.7663
2017-08-23 15:20:00,193.0,193.04,192.98,193.04,5527.746435531849,172.0116,172.0472,171.9938,172.0472,5527.7464
2017-08-23 15:25:00,193.03,193.05,192.97,192.97,8975.279515847778,172.0383,172.0561,171.9848,171.9848,8975.2795
2017-08-23 15:30:00,192.98,192.98,192.87,192.97,8133.141860703661,171.9938,171.9938,171.8957,171.9848,8133.1419
2017-08-23 15:35:00,192.97,192.98,192.81,192.82,7650.015386193455,171.9848,171.9938,171.8422,171.8512,7650.0154
2017-08-23 15:40:00,192.82,192.93,192.82,192.87,8878.859370191814,171.8512,171.9492,171.8512,171.8957,8878.8594
2017-08-23 15:45:00,192.88,192.96,192.83,192.9,29569.186583239305,171.9046,171.9759,171.8601,171.9225,29569.1866
2017-08-23 15:50:00,192.89,192.97,192.85,192.91,20937.5320545697,171.9135,171.9848,171.8779,171.9314,20937.5321
2017-08-23 15:55:00,192.92,192.97,192.64,192.65,67246.89711765309,171.9403,171.9848,171.6907,171.6996,67246.8971
2017-08-24 09:30:00,193.69,193.69,192.7,193.18,11664.786131910963,172.6265,172.6265,171.7442,172.172,11664.7861
2017-08-24 09:35:00,193.22,193.28,192.79,192.79,13273.156221150886,172.2077,172.2611,171.8244,171.8244,13273.1562
2017-08-24 09:40:00,192.95,193.09,192.86,192.86,52445.37901323212,171.967,172.0918,171.8868,171.8868,52445.379
2017-08-24 09:45:00,193.07,193.1,192.71,192.92,3008.513693712176,172.074,172.1007,171.7531,171.9403,3008.5137
2017-08-24 09:50:00,193.0,193.05,192.57,192.57,13234.177864396348,172.0116,172.0561,171.6283,171.6283,13234.1779
2017-08-24 09:55:00,192.68,192.79,192.34,192.34,6602.728484972818,171.7264,171.8244,171.4234,171.4234,6602.7285
2017-08-24 10:00:00,192.47,192.69,192.47,192.56,2580.77751564263,171.5392,171.7353,171.5392,171.6194,2580.7775
2017-08-24 10:05:00,192.6,192.7,192.38,192.53,2791.0554928710635,171.6551,171.7442,171.459,171.5927,2791.0555
2017-08-24 10:10:00,192.45,192.7,192.45,192.69,410.2984921530413,171.5214,171.7442,171.5214,171.7353,410.2985
2017-08-24 10:15:00,192.77,192.77,192.43,192.7,5172.838239819468,171.8066,171.8066,171.5036,171.7442,5172.8382
2017-08-24 10:20:00,192.7,192.82,192.65,192.77,2566.4170684172736,171.7442,171.8512,171.6996,171.8066,2566.4171
2017-08-24 10:25:00,192.8,192.89,192.6,192.63,7545.38927069443,171.8333,171.9135,171.6551,171.6818,7545.3893
2017-08-24 10:30:00,192.63,192.84,192.59,192.74,1436.0447225356447,171.6818,171.869,171.6462,171.7799,1436.0447
2017-08-24 10:35:00,192.84,192.91,192.84,192.9,615.447738229562,171.869,171.9314,171.869,171.9225,615.4477
2017-08-24 10:40:00,192.85,192.94,192.79,192.88,165042.56846856087,171.8779,171.9581,171.8244,171.9046,165042.5685
2017-08-24 10:45:00,192.79,193.16,192.76,192.99,4856.908400861626,171.8244,172.1542,171.7977,172.0027,4856.9084
2017-08-24 10:50:00,192.95,193.08,192.91,193.0,4010.667760795979,171.967,172.0829,171.9314,172.0116,4010.6678
2017-08-24 10:55:00,193.08,193.08,192.91,192.91,1641.1939686121652,172.0829,172.0829,171.9314,171.9314,1641.194
2017-08-24 11:00:00,192.94,193.0,192.89,192.97,4963.586008821418,171.9581,172.0116,171.9135,171.9848,4963.586
2017-08-24 11:05:00,192.94,192.94,192.71,192.73,4544.055800594932,171.9581,171.9581,171.7531,171.7709,4544.0558
2017-08-24 11:10:00,192.79,192.86,192.46,192.46,14165.555441583752,171.8244,171.8868,171.5303,171.5303,14165.5554
2017-08-24 11:15:00,192.51,192.52,192.34,192.38,4804.595343112114,171.5749,171.5838,171.4234,171.459,4804.5953
2017-08-24 11:20:00,192.39,192.44,192.32,192.32,1683.249564057852,171.4679,171.5125,171.4055,171.4055,1683.2496
2017-08-24 11:25:00,192.24,192.32,191.9,192.14,9081.95712380757,171.3342,171.4055,171.0312,171.2451,9081.9571
2017-08-24 11:30:00,192.1,192.11,192.06,192.06,1641.1939686121652,171.2095,171.2184,171.1738,171.1738,1641.194
2017-08-24 11:35:00,191.97,192.23,191.97,192.23,923.171607344343,171.0936,171.3253,171.0936,171.3253,923.1716
2017-08-24 11:40:00,192.32,192.52,192.32,192.52,676.9925120525181,171.4055,171.5838,171.4055,171.5838,676.9925
2017-08-24 11:45:00,192.63,192.68,192.53,192.65,2150.989845112319,171.6818,171.7264,171.5927,171.6996,2150.9898
2017-08-24 11:50:00,192.6,192.62,192.51,192.61,2461.790952918248,171.6551,171.6729,171.5749,171.664,2461.791
2017-08-24 11:55:00,192.64,192.73,192.64,192.73,1634.013744999487,171.6907,171.7709,171.6907,171.7709,1634.0137
2017-08-24 12:00:00,192.83,192.84,192.69,192.8,9778.438814237355,171.8601,171.869,171.7353,171.8333,9778.4388
2017-08-24 12:05:00,192.82,192.95,192.66,192.72,3270.078982459739,171.8512,171.967,171.7086,171.762,3270.079
2017-08-24 12:10:00,192.63,192.8,192.63,192.71,3810.647245871371,171.6818,171.8333,171.6818,171.7531,3810.6472
2017-08-24 12:15:00,192.71,192.73,192.63,192.71,2488.460354908196,171.7531,171.7709,171.6818,171.7531,2488.4604
2017-08-24 12:20:00,192.63,192.63,192.49,192.55,2364.3450610319005,171.6818,171.6818,171.557,171.6105,2364.3451
2017-08-24 12:25:00,192.5,192.54,192.49,192.49,14357.3699866653,171.566,171.6016,171.557,171.557,14357.37
2017-08-24 12:30:00,192.52,192.7,192.48,192.67,2618.7301261667862,171.5838,171.7442,171.5481,171.7175,2618.7301
2017-08-24 12:35:00,192.61,192.68,192.55,192.64,3171.6073443430096,171.664,171.7264,171.6105,171.6907,3171.6073
2017-08-24 12:40:00,192.68,192.79,192.63,192.79,923.171607344343,171.7264,171.8244,171.6818,171.8244,923.1716
2017-08-24 12:45:00,192.74,192.82,192.7,192.82,1743.7685916504256,171.7799,171.8512,171.7442,171.8512,1743.7686
2017-08-24 12:50:00,192.81,192.82,192.72,192.76,768.2839265565699,171.8422,171.8512,171.762,171.7977,768.2839
2017-08-24 12:55:00,192.81,192.87,192.81,192.84,3278.2849523028003,171.8422,171.8957,171.8422,171.869,3278.285
2017-08-24 13:00:00,192.81,192.97,192.75,192.97,2769.514822033029,171.8422,171.9848,171.7888,171.9848,2769.5148
2017-08-24 13:05:00,193.0,193.03,192.96,193.0,2562.314083495743,172.0116,172.0383,171.9759,172.0116,2562.3141
2017-08-24 13:10:00,193.03,193.23,192.99,193.15,4410.708790645194,172.0383,172.2166,172.0027,172.1453,4410.7088
2017-08-24 13:15:00,193.15,193.3,193.11,193.26,1803.261873012617,172.1453,172.279,172.1096,172.2433,1803.2619
2017-08-24 13:20:00,193.17,193.29,193.17,193.29,533.3880397989537,172.1631,172.27,172.1631,172.27,533.388
2017-08-24 13:25:00,193.26,193.26,193.22,193.24,1044.20966252949,172.2433,172.2433,172.2077,172.2255,1044.2097
2017-08-24 13:30:00,193.23,193.23,193.07,193.07,2956.2006359626625,172.2166,172.2166,172.074,172.074,2956.2006
2017-08-24 13:35:00,193.1,193.24,193.1,193.17,1179.6081649399937,172.1007,172.2255,172.1007,172.1631,1179.6082
2017-08-24 13:40:00,193.19,193.2,193.09,193.12,1795.0559031695557,172.1809,172.1898,172.0918,172.1185,1795.0559
2017-08-24 13:45:00,193.13,193.24,193.12,193.22,1436.0447225356447,172.1274,172.2255,172.1185,172.2077,1436.0447
2017-08-24 13:50:00,193.14,193.23,193.1,193.17,1132.423838342394,172.1364,172.2166,172.1007,172.1631,1132.4238
2017-08-24 13:55:00,193.19,193.23,193.12,193.16,1230.895476459124,172.1809,172.2166,172.1185,172.1542,1230.8955
2017-08-24 14:00:00,193.17,193.21,193.12,193.2,1641.1939686121652,172.1631,172.1987,172.1185,172.1898,1641.194
2017-08-24 14:05:00,193.13,193.13,193.01,193.01,4277.361780695455,172.1274,172.1274,172.0205,172.0205,4277.3618
2017-08-24 14:10:00,193.04,193.07,192.97,193.03,3214.688686019079,172.0472,172.074,171.9848,172.0383,3214.6887
2017-08-24 14:15:00,193.06,193.09,193.03,193.09,2101.754026053954,172.0651,172.0918,172.0383,172.0918,2101.754
2017-08-24 14:20:00,193.08,193.09,193.04,193.09,631.8596779156836,172.0829,172.0918,172.0472,172.0918,631.8597
2017-08-24 14:25:00,193.12,193.13,193.07,193.07,718.0223612678224,172.1185,172.1274,172.074,172.074,718.0224
2017-08-24 14:30:00,193.09,193.14,193.04,193.04,8939.378397784389,172.0918,172.1364,172.0472,172.0472,8939.3784
2017-08-24 14:35:00,193.07,193.12,193.04,193.11,1817.622320237973,172.074,172.1185,172.0472,172.1096,1817.6223
2017-08-24 14:40:00,193.09,193.12,193.02,193.06,2697.7125859062467,172.0918,172.1185,172.0294,172.0651,2697.7126
2017-08-24 14:45:00,193.04,193.05,192.94,192.99,2176.6335008718843,172.0472,172.0561,171.9581,172.0027,2176.6335
2017-08-24 14:50:00,192.98,193.06,192.97,193.06,923.171607344343,171.9938,172.0651,171.9848,172.0651,923.1716
2017-08-24 14:55:00,193.05,193.06,192.98,193.06,2574.6230382603344,172.0561,172.0651,171.9938,172.0651,2574.623
2017-08-24 15:00:00,193.03,193.03,192.97,192.97,4229.151707867473,172.0383,172.0383,171.9848,171.9848,4229.1517
2017-08-24 15:05:00,192.96,193.13,192.96,193.02,50466.71453482408,171.9759,172.1274,171.9759,172.0294,50466.7145
2017-08-24 15:10:00,193.03,193.07,192.97,192.97,3704.9953841419633,172.0383,172.074,171.9848,171.9848,3704.9954
2017-08-24 15:15:00,192.99,193.07,192.97,193.07,2431.01856600677,172.0027,172.074,171.9848,172.074,2431.0186
2017-08-24 15:20:00,193.06,193.14,193.0,193.14,2256.6417068417272,172.0651,172.1364,172.0116,172.1364,2256.6417
2017-08-24 15:25:00,193.11,193.14,193.05,193.11,2666.9401989947687,172.1096,172.1364,172.0561,172.1096,2666.9402
2017-08-24 15:30:00,193.13,193.18,193.08,193.13,44504.05169761001,172.1274,172.172,172.0829,172.1274,44504.0517
2017-08-24 15:35:00,193.09,193.13,193.04,193.08,8271.617601805314,172.0918,172.1274,172.0472,172.0829,8271.6176
2017-08-24 15:40:00,193.06,193.1,192.99,193.02,4523.540875987281,172.0651,172.1007,172.0027,172.0294,4523.5409
2017-08-24 15:45:00,193.0,193.0,192.73,192.82,13642.424864088624,172.0116,172.0116,171.7709,171.8512,13642.4249
2017-08-24 15:50:00,192.8,192.88,192.78,192.86,15583.136731972509,171.8333,171.9046,171.8155,171.8868,15583.1367
2017-08-24 15:55:00,192.89,193.03,192.86,192.89,32526.41296543235,171.9135,172.0383,171.8868,171.9135,32526.413
2017-08-25 09:30:00,193.12,193.44,192.84,192.89,22597.18945532875,172.1185,172.4037,171.869,171.9135,22597.1895
2017-08-25 09:35:00,192.85,193.16,192.73,192.78,13228.023387014053,171.8779,172.1542,171.7709,171.8155,13228.0234
2017-08-25 09:40:00,192.78,193.22,192.78,192.9,9023.48958867576,171.8155,172.2077,171.8155,171.9225,9023.4896
2017-08-25 09:45:00,192.98,193.25,192.91,193.14,15900.092317160734,171.9938,172.2344,171.9314,172.1364,15900.0923
2017-08-25 09:50:00,193.14,193.36,193.1,193.29,10171.299620473894,172.1364,172.3324,172.1007,172.27,10171.2996
2017-08-25 09:55:00,193.29,193.52,193.28,193.48,7799.7743358293155,172.27,172.475,172.2611,172.4394,7799.7743
2017-08-25 10:00:00,193.48,193.77,193.4,193.67,16453.99528156734,172.4394,172.6978,172.3681,172.6087,16453.9953
2017-08-25 10:05:00,193.64,193.64,193.46,193.49,5784.1829931275,172.582,172.582,172.4216,172.4483,5784.183
2017-08-25 10:10:00,193.49,193.63,193.43,193.52,3606.523746025233,172.4483,172.5731,172.3948,172.475,3606.5237
2017-08-25 10:15:00,193.51,193.58,193.44,193.5,4838.44496871474,172.4661,172.5285,172.4037,172.4572,4838.445
2017-08-25 10:20:00,193.5,193.52,193.29,193.31,3842.445379013232,172.4572,172.475,172.27,172.2879,3842.4454
2017-08-25 10:25:00,193.28,193.3,193.22,193.23,5501.077033541901,172.2611,172.279,172.2077,172.2166,5501.077
2017-08-25 10:30:00,193.27,193.42,193.25,193.4,10141.5529797928,172.2522,172.3859,172.2344,172.3681,10141.553
2017-08-25 10:35:00,193.4,193.4,193.32,193.34,5527.746435531849,172.3681,172.3681,172.2968,172.3146,5527.7464
2017-08-25 10:40:00,193.34,193.55,193.34,193.43,4402.502820802133,172.3146,172.5018,172.3146,172.3948,4402.5028
2017-08-25 10:45:00,193.42,193.49,193.37,193.49,5331.828905528772,172.3859,172.4483,172.3413,172.4483,5331.8289
2017-08-25 10:50:00,193.42,193.43,193.28,193.28,2974.6640681095496,172.3859,172.3948,172.2611,172.2611,2974.6641
2017-08-25 10:55:00,193.27,193.32,193.0,193.0,9067.596676582214,172.2522,172.2968,172.0116,172.0116,9067.5967
2017-08-25 11:00:00,193.0,193.01,192.77,192.84,8886.039593804493,172.0116,172.0205,171.8066,171.869,8886.0396
2017-08-25 11:05:00,192.75,193.02,192.75,193.02,8448.045953431121,171.7888,172.0294,171.7888,172.0294,8448.046
2017-08-25 11:10:00,193.02,193.14,193.01,193.07,5053.851677095086,172.0294,172.1364,172.0205,172.074,5053.8517
2017-08-25 11:15:00,193.04,193.23,193.0,193.23,8952.71309877936,172.0472,172.2166,172.0116,172.2166,8952.7131
2017-08-25 11:20:00,193.19,193.24,193.02,193.05,6214.996409888194,172.1809,172.2255,172.0294,172.0561,6214.9964
2017-08-25 11:25:00,193.05,193.07,192.89,192.93,4181.967381269874,172.0561,172.074,171.9135,171.9492,4181.9674
2017-08-25 11:30:00,192.9,193.12,192.9,193.08,12592.060724176838,171.9225,172.1185,171.9225,172.0829,12592.0607
2017-08-25 11:35:00,193.12,193.16,193.03,193.13,11605.292850548774,172.1185,172.1542,172.0383,172.1274,11605.2929
2017-08-25 11:40:00,193.13,193.14,193.03,193.06,3288.542414606626,172.1274,172.1364,172.0383,172.0651,3288.5424
2017-08-25 11:45:00,192.99,193.04,192.95,193.04,3034.1573494717404,172.0027,172.0472,171.967,172.0472,3034.1573
2017-08-25 11:50:00,193.03,193.12,193.0,193.03,4790.234895886758,172.0383,172.1185,172.0116,172.0383,4790.2349
2017-08-25 11:55:00,193.01,193.08,192.92,192.92,4863.062878243923,172.0205,172.0829,171.9403,171.9403,4863.0629
2017-08-25 12:00:00,192.92,193.25,192.92,193.23,23296.74838444969,171.9403,172.2344,171.9403,172.2166,23296.7484
2017-08-25 12:05:00,193.21,193.39,193.16,193.17,10145.65596471433,172.1987,172.3592,172.1542,172.1631,10145.656
2017-08-25 12:10:00,193.16,193.31,193.16,193.27,3321.3662939788696,172.1542,172.2879,172.1542,172.2522,3321.3663
2017-08-25 12:15:00,193.29,193.3,193.18,193.24,3950.148733203405,172.27,172.279,172.172,172.2255,3950.1487
2017-08-25 12:20:00,193.25,193.31,193.17,193.23,7069.443019796902,172.2344,172.2879,172.1631,172.2166,7069.443
2017-08-25 12:25:00,193.23,193.3,193.16,193.23,5379.013232126372,172.2166,172.279,172.1542,172.2166,5379.0132
2017-08-25 12:30:00,193.23,193.35,193.19,193.34,3610.626730946764,172.2166,172.3235,172.1809,172.3146,3610.6267
2017-08-25 12:35:00,193.24,193.26,193.21,193.21,512.8731151913016,172.2255,172.2433,172.1987,172.1987,512.8731
2017-08-25 12:40:00,193.29,193.4,193.25,193.39,22055.595445686737,172.27,172.3681,172.2344,172.3592,22055.5954
2017-08-25 12:45:00,193.4,193.43,193.35,193.39,3554.2106882757203,172.3681,172.3948,172.3235,172.3592,3554.2107
2017-08-25 12:50:00,193.37,193.37,193.29,193.31,4615.858036721715,172.3413,172.3413,172.27,172.2879,4615.858
2017-08-25 12:55:00,193.3,193.31,193.12,193.18,3503.9491229869727,172.279,172.2879,172.1185,172.172,3503.9491
2017-08-25 13:00:00,193.19,193.38,193.18,193.27,2083.2905939070674,172.1809,172.3503,172.172,172.2522,2083.2906
2017-08-25 13:05:00,193.23,193.26,193.22,193.23,820.5969843060826,172.2166,172.2433,172.2077,172.2166,820.597
2017-08-25 13:10:00,193.23,193.32,193.21,193.32,2692.583854754333,172.2166,172.2968,172.1987,172.2968,2692.5839
2017-08-25 13:15:00,193.34,193.34,193.23,193.28,2250.4872294594315,172.3146,172.3146,172.2166,172.2611,2250.4872
2017-08-25 13:20:00,193.29,193.33,193.24,193.33,2403.32341778644,172.27,172.3057,172.2255,172.3057,2403.3234
2017-08-25 13:25:00,193.29,193.3,193.29,193.3,1697.6100112832085,172.27,172.279,172.27,172.279,1697.61
2017-08-25 13:30:00,193.3,193.4,193.28,193.32,3274.1819673812697,172.279,172.3681,172.2611,172.2968,3274.182
2017-08-25 13:35:00,193.3,193.45,193.29,193.45,4069.1352959277874,172.279,172.4126,172.27,172.4126,4069.1353
2017-08-25 13:40:00,193.45,193.49,193.44,193.48,2966.458098266489,172.4126,172.4483,172.4037,172.4394,2966.4581
2017-08-25 13:45:00,193.47,193.52,193.46,193.51,4042.46589393784,172.4305,172.475,172.4216,172.4661,4042.4659
2017-08-25 13:50:00,193.51,193.58,193.48,193.51,23008.51369371217,172.4661,172.5285,172.4394,172.4661,23008.5137
2017-08-25 13:55:00,193.5,193.53,193.38,193.53,5692.891578623448,172.4572,172.4839,172.3503,172.4839,5692.8916
2017-08-25 14:00:00,193.47,193.48,193.41,193.46,1947.892091496564,172.4305,172.4394,172.377,172.4216,1947.8921
2017-08-25 14:05:00,193.44,193.44,193.33,193.34,5284.644578931172,172.4037,172.4037,172.3057,172.3146,5284.6446
2017-08-25 14:10:00,193.37,193.38,193.25,193.29,6252.9490204123495,172.3413,172.3503,172.2344,172.27,6252.949
2017-08-25 14:15:00,193.27,193.37,193.25,193.36,6440.660580572366,172.2522,172.3413,172.2344,172.3324,6440.6606
2017-08-25 14:20:00,193.36,193.52,193.32,193.52,8566.00676992512,172.3324,172.475,172.2968,172.475,8566.0068
2017-08-25 14:25:00,193.51,193.59,193.47,193.59,4287.619242999282,172.4661,172.5374,172.4305,172.5374,4287.6192
2017-08-25 14:30:00,193.6,193.68,193.58,193.67,6602.728484972818,172.5463,172.6176,172.5285,172.6087,6602.7285
2017-08-25 14:35:00,193.67,193.73,193.67,193.73,4566.62221766335,172.6087,172.6622,172.6087,172.6622,4566.6222
2017-08-25 14:40:00,193.75,193.77,193.71,193.71,6552.46691968407,172.68,172.6978,172.6444,172.6444,6552.4669
2017-08-25 14:45:00,193.71,193.75,193.7,193.75,5866.242691558108,172.6444,172.68,172.6355,172.68,5866.2427
2017-08-25 14:50:00,193.76,193.8,193.76,193.78,2563.3398297261256,172.6889,172.7246,172.6889,172.7068,2563.3398
2017-08-25 14:55:00,193.77,193.78,193.71,193.72,4410.708790645194,172.6978,172.7068,172.6444,172.6533,4410.7088
2017-08-25 15:00:00,193.71,193.74,193.57,193.64,5945.225151297569,172.6444,172.6711,172.5196,172.582,5945.2252
2017-08-25 15:05:00,193.62,193.68,193.58,193.65,3795.261052415632,172.5642,172.6176,172.5285,172.5909,3795.2611
2017-08-25 15:10:00,193.61,193.7,193.52,193.52,3927.582316134988,172.5552,172.6355,172.475,172.475,3927.5823
2017-08-25 15:15:00,193.53,193.57,193.49,193.51,3343.932711047287,172.4839,172.5196,172.4483,172.4661,3343.9327
2017-08-25 15:20:00,193.54,193.68,193.52,193.68,3674.222997230485,172.4929,172.6176,172.475,172.6176,3674.223
2017-08-25 15:25:00,193.72,193.73,193.62,193.65,4707.149451225767,172.6533,172.6622,172.5642,172.5909,4707.1495
2017-08-25 15:30:00,193.65,193.69,193.62,193.69,11782.746948404963,172.5909,172.6265,172.5642,172.6265,11782.7469
2017-08-25 15:35:00,193.66,193.68,193.57,193.59,6141.142681300646,172.5998,172.6176,172.5196,172.5374,6141.1427
2017-08-25 15:40:00,193.58,193.64,193.57,193.59,6029.336342188943,172.5285,172.582,172.5196,172.5374,6029.3363
2017-08-25 15:45:00,193.56,193.58,193.4,193.44,17080.72622833111,172.5107,172.5285,172.3681,172.4037,17080.7262
2017-08-25 15:50:00,193.45,193.64,193.43,193.63,32112.011488357777,172.4126,172.582,172.3948,172.5731,32112.0115
2017-08-25 15:55:00,193.63,193.64,193.46,193.58,54876.397579238896,172.5731,172.582,172.4216,172.5285,54876.3976
2017-08-28 09:30:00,194.17,194.31,193.75,194.01,6750.435942147912,173.0543,173.1791,172.68,172.9117,6750.4359
2017-08-28 09:35:00,194.08,194.4,193.97,194.17,3939.89127089958,172.9741,173.2593,172.8761,173.0543,3939.8913
2017-08-28 09:40:00,194.11,194.31,193.97,194.31,8162.888501384757,173.0009,173.1791,172.8761,173.1791,8162.8885
2017-08-28 09:45:00,194.03,194.14,193.78,193.82,14486.614011693506,172.9296,173.0276,172.7068,172.7424,14486.614
2017-08-28 09:50:00,193.89,194.07,193.63,193.63,3077.2386911478097,172.8048,172.9652,172.5731,172.5731,3077.2387
2017-08-28 09:55:00,193.63,194.0,193.63,193.9,2051.4924607652065,172.5731,172.9028,172.5731,172.8137,2051.4925
2017-08-28 10:00:00,193.85,193.9,193.67,193.88,2051.4924607652065,172.7691,172.8137,172.6087,172.7959,2051.4925
2017-08-28 10:05:00,193.9,194.01,193.86,193.97,3071.0842137655145,172.8137,172.9117,172.7781,172.8761,3071.0842
2017-08-28 10:10:00,193.92,194.15,193.91,194.01,2736.690942660786,172.8315,173.0365,172.8226,172.9117,2736.6909
2017-08-28 10:15:00,194.05,194.14,194.05,194.11,512.8731151913016,172.9474,173.0276,172.9474,173.0009,512.8731
2017-08-28 10:20:00,194.09,194.19,194.05,194.17,2538.721920196944,172.983,173.0722,172.9474,173.0543,2538.7219
2017-08-28 10:25:00,194.25,194.36,194.16,194.35,4046.56887885937,173.1256,173.2237,173.0454,173.2148,4046.5689
2017-08-28 10:30:00,194.22,194.35,194.21,194.34,10627.756692994151,173.0989,173.2148,173.09,173.2059,10627.7567
2017-08-28 10:35:00,194.31,194.55,194.31,194.5,9129.14145040517,173.1791,173.393,173.1791,173.3485,9129.1415
2017-08-28 10:40:00,194.54,194.59,194.53,194.57,1230.895476459124,173.3841,173.4287,173.3752,173.4108,1230.8955
2017-08-28 10:45:00,194.52,194.56,194.47,194.53,2038.1577597702328,173.3663,173.4019,173.3217,173.3752,2038.1578
2017-08-28 10:50:00,194.55,194.61,194.46,194.46,7411.016514514309,173.393,173.4465,173.3128,173.3128,7411.0165
2017-08-28 10:55:00,194.54,194.59,194.47,194.47,1334.495845727767,173.3841,173.4287,173.3217,173.3217,1334.4958
2017-08-28 11:00:00,194.47,194.47,194.43,194.45,1230.895476459124,173.3217,173.3217,173.2861,173.3039,1230.8955
2017-08-28 11:05:00,194.37,194.45,194.33,194.42,1077.0335419017335,173.2326,173.3039,173.1969,173.2772,1077.0335
2017-08-28 11:10:00,194.37,194.4,194.32,194.39,1436.0447225356447,173.2326,173.2593,173.188,173.2504,1436.0447
2017-08-28 11:15:00,194.4,194.53,194.38,194.41,2666.9401989947687,173.2593,173.3752,173.2415,173.2682,2666.9402
2017-08-28 11:20:00,194.39,194.4,194.31,194.37,820.5969843060826,173.2504,173.2593,173.1791,173.2326,820.597
2017-08-28 11:25:00,194.37,194.42,194.26,194.36,2462.8166991486305,173.2326,173.2772,173.1346,173.2237,2462.8167
2017-08-28 11:30:00,194.28,194.34,194.2,194.23,1230.895476459124,173.1524,173.2059,173.0811,173.1078,1230.8955
2017-08-28 11:35:00,194.23,194.25,194.16,194.25,3153.1439121961225,173.1078,173.1256,173.0454,173.1256,3153.1439
2017-08-28 11:40:00,194.25,194.25,194.07,194.18,2051.4924607652065,173.1256,173.1256,172.9652,173.0633,2051.4925
2017-08-28 11:45:00,194.19,194.21,194.13,194.21,748.7947481793004,173.0722,173.09,173.0187,173.09,748.7947
2017-08-28 11:50:00,194.21,194.22,194.13,194.22,2359.216329879988,173.09,173.0989,173.0187,173.0989,2359.2163
2017-08-28 11:55:00,194.26,194.28,194.19,194.2,718.0223612678224,173.1346,173.1524,173.0722,173.0811,718.0224
2017-08-28 12:00:00,194.19,194.34,194.16,194.22,1680.1723253667042,173.0722,173.2059,173.0454,173.0989,1680.1723
2017-08-28 12:05:00,194.23,194.31,194.14,194.19,1192.9428659349676,173.1078,173.1791,173.0276,173.0722,1192.9429
2017-08-28 12:10:00,194.15,194.24,194.14,194.21,3610.626730946764,173.0365,173.1167,173.0276,173.09,3610.6267
2017-08-28 12:15:00,194.18,194.31,194.18,194.31,6204.738947584367,173.0633,173.1791,173.0633,173.1791,6204.7389
2017-08-28 12:20:00,194.33,194.35,194.24,194.24,1230.895476459124,173.1969,173.2148,173.1167,173.1167,1230.8955
2017-08-28 12:25:00,194.28,194.32,194.25,194.25,439.0193866037542,173.1524,173.188,173.1256,173.1256,439.0194
2017-08-28 12:30:00,194.28,194.36,194.26,194.32,1815.570827777208,173.1524,173.2237,173.1346,173.188,1815.5708
2017-08-28 12:35:00,194.4,194.4,194.3,194.3,1641.1939686121652,173.2593,173.2593,173.1702,173.1702,1641.194
2017-08-28 12:40:00,194.37,194.37,194.29,194.29,1230.895476459124,173.2326,173.2326,173.1613,173.1613,1230.8955
2017-08-28 12:45:00,194.29,194.41,194.28,194.41,1525.2846445789312,173.1613,173.2682,173.1524,173.2682,1525.2846
2017-08-28 12:50:00,194.41,194.45,194.3,194.3,1538.6193455739049,173.2682,173.3039,173.1702,173.1702,1538.6193
2017-08-28 12:55:00,194.38,194.43,194.36,194.41,2164.324546107293,173.2415,173.2861,173.2237,173.2682,2164.3245
2017-08-28 13:00:00,194.42,194.53,194.42,194.52,2359.216329879988,173.2772,173.3752,173.2772,173.3663,2359.2163
2017-08-28 13:05:00,194.55,194.55,194.49,194.53,1128.3208534208636,173.393,173.393,173.3395,173.3752,1128.3209
2017-08-28 13:10:00,194.49,194.58,194.46,194.51,1523.233152118166,173.3395,173.4198,173.3128,173.3574,1523.2332
2017-08-28 13:15:00,194.46,194.52,194.46,194.48,487.2294594317366,173.3128,173.3663,173.3128,173.3306,487.2295
2017-08-28 13:20:00,194.47,194.59,194.44,194.59,9046.056005744178,173.3217,173.4287,173.295,173.4287,9046.056
2017-08-28 13:25:00,194.57,194.71,194.57,194.68,2679.24915375936,173.4108,173.5356,173.4108,173.5089,2679.2492
2017-08-28 13:30:00,194.66,194.76,194.6,194.6,4488.665504154272,173.4911,173.5802,173.4376,173.4376,4488.6655
2017-08-28 13:35:00,194.7,194.7,194.62,194.62,526.2078161862755,173.5267,173.5267,173.4554,173.4554,526.2078
2017-08-28 13:40:00,194.69,194.69,194.62,194.63,410.2984921530413,173.5178,173.5178,173.4554,173.4643,410.2985
2017-08-28 13:45:00,194.66,194.72,194.63,194.7,1436.0447225356447,173.4911,173.5445,173.4643,173.5267,1436.0447
2017-08-28 13:50:00,194.67,194.67,194.6,194.61,1282.182787978254,173.5,173.5,173.4376,173.4465,1282.1828
2017-08-28 13:55:00,194.61,194.7,194.59,194.7,1639.1424761514002,173.4465,173.5267,173.4287,173.5267,1639.1425
2017-08-28 14:00:00,194.66,194.72,194.65,194.69,1039.0809313775771,173.4911,173.5445,173.4821,173.5178,1039.0809
2017-08-28 14:05:00,194.61,194.71,194.61,194.65,718.0223612678224,173.4465,173.5356,173.4465,173.4821,718.0224
2017-08-28 14:10:00,194.64,194.74,194.6,194.74,3182.890552877218,173.4732,173.5624,173.4376,173.5624,3182.8906
2017-08-28 14:15:00,194.74,194.74,194.63,194.72,3108.011078059288,173.5624,173.5624,173.4643,173.5445,3108.0111
2017-08-28 14:20:00,194.68,194.79,194.67,194.78,3273.156221150887,173.5089,173.6069,173.5,173.598,3273.1562
2017-08-28 14:25:00,194.78,194.8,194.74,194.74,921.1201148835778,173.598,173.6158,173.5624,173.5624,921.1201
2017-08-28 14:30:00,194.75,194.77,194.55,194.55,8533.182890552876,173.5713,173.5891,173.393,173.393,8533.1829
2017-08-28 14:35:00,194.55,194.55,194.46,194.46,2564.365575956508,173.393,173.393,173.3128,173.3128,2564.3656
2017-08-28 14:40:00,194.44,194.48,194.39,194.4,4645.60467740281,173.295,173.3306,173.2504,173.2593,4645.6047
2017-08-28 14:45:00,194.4,194.42,194.18,194.19,6030.362088419325,173.2593,173.2772,173.0633,173.0722,6030.3621
2017-08-28 14:50:00,194.19,194.2,194.08,194.11,3432.1468868601905,173.0722,173.0811,172.9741,173.0009,3432.1469
2017-08-28 14:55:00,194.09,194.18,194.04,194.06,4852.805415940096,172.983,173.0633,172.9385,172.9563,4852.8054
2017-08-28 15:00:00,194.05,194.2,194.04,194.2,5971.894553287517,172.9474,173.0811,172.9385,173.0811,5971.8946
2017-08-28 15:05:00,194.16,194.19,194.11,194.12,1490.4092727459226,173.0454,173.0722,173.0009,173.0098,1490.4093
2017-08-28 15:10:00,194.08,194.15,194.06,194.09,4797.415119499436,172.9741,173.0365,172.9563,172.983,4797.4151
2017-08-28 15:15:00,194.06,194.15,194.06,194.13,2942.8659349676886,172.9563,173.0365,172.9563,173.0187,2942.8659
2017-08-28 15:20:00,194.1,194.2,194.1,194.2,3914.247615140014,172.992,173.0811,172.992,173.0811,3914.2476
2017-08-28 15:25:00,194.17,194.34,194.17,194.34,3740.8965022053535,173.0543,173.2059,173.0543,173.2059,3740.8965
2017-08-28 15:30:00,194.26,194.31,194.2,194.26,3024.925633398297,173.1346,173.1791,173.0811,173.1346,3024.9256
2017-08-28 15:35:00,194.22,194.29,194.21,194.28,5414.914350189762,173.0989,173.1613,173.09,173.1524,5414.9144
2017-08-28 15:40:00,194.27,194.32,194.2,194.2,5660.067699251205,173.1435,173.188,173.0811,173.0811,5660.0677
2017-08-28 15:45:00,194.19,194.19,194.04,194.04,9213.252641296544,173.0722,173.0722,172.9385,172.9385,9213.2526
2017-08-28 15:50:00,194.04,194.06,193.81,193.81,14506.103190070777,172.9385,172.9563,172.7335,172.7335,14506.1032
2017-08-28 15:55:00,193.81,194.07,193.81,194.05,26729.92101754026,172.7335,172.9652,172.7335,172.9474,26729.921
2017-08-29 09:30:00,193.14,193.63,193.14,193.59,10573.392142783874,172.1364,172.5731,172.1364,172.5374,10573.3921
2017-08-29 09:35:00,193.7,193.76,193.11,193.75,6051.902759257359,172.6355,172.6889,172.1096,172.68,6051.9028
2017-08-29 09:40:00,193.73,193.74,193.56,193.67,1000.1025746230382,172.6622,172.6711,172.5107,172.6087,1000.1026
2017-08-29 09:45:00,193.65,193.75,193.55,193.61,3794.2353061852496,172.5909,172.68,172.5018,172.5552,3794.2353
2017-08-29 09:50:00,193.64,193.71,193.41,193.43,1641.1939686121652,172.582,172.6444,172.377,172.3948,1641.194
2017-08-29 09:55:00,193.51,193.76,193.51,193.7,5132.834136834547,172.4661,172.6889,172.4661,172.6355,5132.8341
2017-08-29 10:00:00,193.64,193.97,193.16,193.6,5385.167709508667,172.582,172.8761,172.1542,172.5463,5385.1677
2017-08-29 10:05:00,193.47,193.58,193.23,193.23,3085.444660990871,172.4305,172.5285,172.2166,172.2166,3085.4447
2017-08-29 10:10:00,193.37,193.51,193.25,193.51,2154.067083803467,172.3413,172.4661,172.2344,172.4661,2154.0671
2017-08-29 10:15:00,193.44,194.0,193.44,194.0,2043.2864909221453,172.4037,172.9028,172.4037,172.9028,2043.2865
2017-08-29 10:20:00,194.01,194.01,193.8,193.97,2692.583854754333,172.9117,172.9117,172.7246,172.8761,2692.5839
2017-08-29 10:25:00,194.02,194.13,193.94,194.13,1764.2835162580775,172.9207,173.0187,172.8494,173.0187,1764.2835
2017-08-29 10:30:00,194.13,194.13,193.9,193.98,7272.5407734126575,173.0187,173.0187,172.8137,172.885,7272.5408
2017-08-29 10:35:00,194.01,194.02,193.89,193.92,3343.932711047287,172.9117,172.9207,172.8048,172.8315,3343.9327
2017-08-29 10:40:00,194.0,194.08,193.89,194.08,5446.712483331624,172.9028,172.9741,172.8048,172.9741,5446.7125
2017-08-29 10:45:00,194.08,194.33,194.06,194.33,3276.233459842035,172.9741,173.1969,172.9563,173.1969,3276.2335
2017-08-29 10:50:00,194.26,194.38,194.08,194.1,3590.111806339112,173.1346,173.2415,172.9741,172.992,3590.1118
2017-08-29 10:55:00,194.06,194.08,193.86,194.03,7003.795261052415,172.9563,172.9741,172.7781,172.9296,7003.7953
2017-08-29 11:00:00,193.99,194.02,193.89,193.94,5241.563237255103,172.8939,172.9207,172.8048,172.8494,5241.5632
2017-08-29 11:05:00,193.98,194.13,193.94,194.06,5733.921427838753,172.885,173.0187,172.8494,172.9563,5733.9214
2017-08-29 11:10:00,194.1,194.11,194.01,194.01,3200.3282387937224,172.992,173.0009,172.9117,172.9117,3200.3282
2017-08-29 11:15:00,193.96,194.0,193.75,193.75,6380.141552979792,172.8672,172.9028,172.68,172.68,6380.1416
2017-08-29 11:20:00,193.8,193.81,193.7,193.7,1384.7574110165144,172.7246,172.7335,172.6355,172.6355,1384.7574
2017-08-29 11:25:00,193.69,193.75,193.36,193.37,8618.319827674633,172.6265,172.68,172.3324,172.3413,8618.3198
2017-08-29 11:30:00,193.37,193.51,193.36,193.41,7033.541901733511,172.3413,172.4661,172.3324,172.377,7033.5419
2017-08-29 11:35:00,193.45,193.46,193.3,193.3,7774.13068006975,172.4126,172.4216,172.279,172.279,7774.1307
2017-08-29 11:40:00,193.29,193.36,193.24,193.26,7454.097856190378,172.27,172.3324,172.2255,172.2433,7454.0979
2017-08-29 11:45:00,193.27,193.84,193.27,193.64,20664.683557287924,172.2522,172.7602,172.2522,172.582,20664.6836
2017-08-29 11:50:00,193.7,193.94,193.66,193.86,2078.1618627551543,172.6355,172.8494,172.5998,172.7781,2078.1619
2017-08-29 11:55:00,193.87,193.88,193.66,193.75,4872.294594317365,172.787,172.7959,172.5998,172.68,4872.2946
2017-08-29 12:00:00,193.73,193.79,193.46,193.48,14864.088624474303,172.6622,172.7157,172.4216,172.4394,14864.0886
2017-08-29 12:05:00,193.49,193.55,193.38,193.46,12320.237973125448,172.4483,172.5018,172.3503,172.4216,12320.238
2017-08-29 12:10:00,193.4,193.53,193.4,193.52,4139.911785824187,172.3681,172.4839,172.3681,172.475,4139.9118
2017-08-29 12:15:00,193.49,193.64,193.49,193.57,1025.7462303826032,172.4483,172.582,172.4483,172.5196,1025.7462
2017-08-29 12:20:00,193.65,193.7,193.6,193.64,6605.805723663965,172.5909,172.6355,172.5463,172.582,6605.8057
2017-08-29 12:25:00,193.7,193.7,193.59,193.62,3315.211816596574,172.6355,172.6355,172.5374,172.5642,3315.2118
2017-08-29 12:30:00,193.64,193.7,193.57,193.58,7309.467637706432,172.582,172.6355,172.5196,172.5285,7309.4676
2017-08-29 12:35:00,193.62,193.64,193.58,193.58,12771.566314493792,172.5642,172.582,172.5285,172.5285,12771.5663
2017-08-29 12:40:00,193.54,193.6,193.45,193.45,2399.220432864909,172.4929,172.5463,172.4126,172.4126,2399.2204
2017-08-29 12:45:00,193.49,193.63,193.44,193.58,8338.291106780182,172.4483,172.5731,172.4037,172.5285,8338.2911
2017-08-29 12:50:00,193.57,193.66,193.46,193.52,1333.4700994973844,172.5196,172.5998,172.4216,172.475,1333.4701
2017-08-29 12:55:00,193.53,193.56,193.52,193.56,1641.1939686121652,172.4839,172.5107,172.475,172.5107,1641.194
2017-08-29 13:00:00,193.49,193.49,193.34,193.34,1739.6656067288952,172.4483,172.4483,172.3146,172.3146,1739.6656
2017-08-29 13:05:00,193.33,193.41,193.25,193.29,3092.624884603549,172.3057,172.377,172.2344,172.27,3092.6249
2017-08-29 13:10:00,193.25,193.25,193.11,193.11,1128.3208534208636,172.2344,172.2344,172.1096,172.1096,1128.3209
2017-08-29 13:15:00,193.11,193.18,193.11,193.18,6434.506103190071,172.1096,172.172,172.1096,172.172,6434.5061
2017-08-29 13:20:00,193.17,193.23,193.12,193.19,4484.562519232742,172.1631,172.2166,172.1185,172.1809,4484.5625
2017-08-29 13:25:00,193.2,193.4,193.16,193.32,11369.371217560774,172.1898,172.3681,172.1542,172.2968,11369.3712
2017-08-29 13:30:00,193.35,193.36,193.35,193.35,410.2984921530413,172.3235,172.3324,172.3235,172.3235,410.2985
2017-08-29 13:35:00,193.35,193.42,193.3,193.42,2008.4111190891367,172.3235,172.3859,172.279,172.3859,2008.4111
2017-08-29 13:40:00,193.47,193.6,193.36,193.46,4325.571853523438,172.4305,172.5463,172.3324,172.4216,4325.5719
2017-08-29 13:45:00,193.47,193.48,193.35,193.35,2384.8599856395526,172.4305,172.4394,172.3235,172.3235,2384.86
2017-08-29 13:50:00,193.41,193.41,193.26,193.36,1238.0757000718022,172.377,172.377,172.2433,172.3324,1238.0757
2017-08-29 13:55:00,193.42,193.63,193.39,193.58,25576.982254590213,172.3859,172.5731,172.3592,172.5285,25576.9823
2017-08-29 14:00:00,193.58,193.62,193.34,193.41,4872.294594317365,172.5285,172.5642,172.3146,172.377,4872.2946
2017-08-29 14:05:00,193.42,193.62,193.39,193.62,4557.390501589906,172.3859,172.5642,172.3592,172.5642,4557.3905
2017-08-29 14:10:00,193.67,193.76,193.62,193.63,10229.767155605705,172.6087,172.6889,172.5642,172.5731,10229.7672
2017-08-29 14:15:00,193.63,193.71,193.43,193.48,8267.514616883782,172.5731,172.6444,172.3948,172.4394,8267.5146
2017-08-29 14:20:00,193.5,193.67,193.43,193.66,4897.938250076931,172.4572,172.6087,172.3948,172.5998,4897.9383
2017-08-29 14:25:00,193.66,193.73,193.64,193.71,2308.95476459124,172.5998,172.6622,172.582,172.6444,2308.9548
2017-08-29 14:30:00,193.69,193.82,193.68,193.77,7123.80757000718,172.6265,172.7424,172.6176,172.6978,7123.8076
2017-08-29 14:35:00,193.79,193.82,193.79,193.81,1153.9645091804286,172.7157,172.7424,172.7157,172.7335,1153.9645
2017-08-29 14:40:00,193.79,193.95,193.78,193.95,2614.627141245256,172.7157,172.8583,172.7068,172.8583,2614.6271
2017-08-29 14:45:00,193.93,193.98,193.87,193.87,3445.4815878551644,172.8404,172.885,172.787,172.787,3445.4816
2017-08-29 14:50:00,193.92,193.96,193.92,193.94,885.2189968201867,172.8315,172.8672,172.8315,172.8494,885.219
2017-08-29 14:55:00,193.95,193.95,193.75,193.76,9410.195917530003,172.8583,172.8583,172.68,172.6889,9410.1959
2017-08-29 15:00:00,193.76,193.83,193.71,193.83,6269.360960098471,172.6889,172.7513,172.6444,172.7513,6269.361
2017-08-29 15:05:00,193.84,194.0,193.84,193.98,2985.9472766437584,172.7602,172.9028,172.7602,172.885,2985.9473
2017-08-29 15:10:00,193.96,193.96,193.89,193.93,3313.160324135809,172.8672,172.8672,172.8048,172.8404,3313.1603
2017-08-29 15:15:00,193.95,194.01,193.94,193.94,4324.546107293056,172.8583,172.9117,172.8494,172.8494,4324.5461
2017-08-29 15:20:00,193.93,194.01,193.9,194.01,6060.1087291004205,172.8404,172.9117,172.8137,172.9117,6060.1087
2017-08-29 15:25:00,194.07,194.1,194.06,194.06,2923.3767565904195,172.9652,172.992,172.9563,172.9563,2923.3768
2017-08-29 15:30:00,194.06,194.08,193.99,194.04,5995.486716586316,172.9563,172.9741,172.8939,172.9385,5995.4867
2017-08-29 15:35:00,194.05,194.06,193.81,193.81,31653.50292337676,172.9474,172.9563,172.7335,172.7335,31653.5029
2017-08-29 15:40:00,193.84,193.93,193.76,193.83,22766.43758334188,172.7602,172.8404,172.6889,172.7513,22766.4376
2017-08-29 15:45:00,193.87,193.87,193.8,193.83,23362.39614319417,172.787,172.787,172.7246,172.7513,23362.3961
2017-08-29 15:50:00,193.8,193.95,193.79,193.88,18055.185147194585,172.7246,172.8583,172.7157,172.7959,18055.1851
2017-08-29 15:55:00,193.89,193.99,193.69,193.9,36794.54303005436,172.8048,172.8939,172.6265,172.8137,36794.543
2017-08-30 09:30:00,193.52,193.52,193.51,193.51,10064.622012514104,172.475,172.475,172.4661,172.4661,10064.622
2017-08-30 09:35:00,193.78,193.88,193.48,193.73,1538.6193455739049,172.7068,172.7959,172.4394,172.6622,1538.6193
2017-08-30 09:40:00,193.63,193.75,193.29,193.33,6641.706841727357,172.5731,172.68,172.27,172.3057,6641.7068
2017-08-30 09:45:00,193.26,193.54,193.19,193.23,4933.839368140322,172.2433,172.4929,172.1809,172.2166,4933.8394
2017-08-30 09:50:00,193.19,193.32,193.07,193.07,3510.1036003692684,172.1809,172.2968,172.074,172.074,3510.1036
2017-08-30 09:55:00,193.26,193.37,192.94,192.94,5553.390091291414,172.2433,172.3413,171.9581,171.9581,5553.3901
2017-08-30 10:00:00,192.99,193.22,192.84,192.87,17975.17694122474,172.0027,172.2077,171.869,171.8957,17975.1769
2017-08-30 10:05:00,192.87,193.0,192.77,192.88,4144.014770745717,171.8957,172.0116,171.8066,171.9046,4144.0148
2017-08-30 10:10:00,192.83,193.04,192.83,192.94,5411.837111498615,171.8601,172.0472,171.8601,171.9581,5411.8371
2017-08-30 10:15:00,192.94,193.08,192.91,192.97,4308.134167606934,171.9581,172.0829,171.9314,171.9848,4308.1342
2017-08-30 10:20:00,193.03,193.09,192.9,192.93,4205.559544568673,172.0383,172.0918,171.9225,171.9492,4205.5595
2017-08-30 10:25:00,193.0,193.03,192.79,192.87,3808.595753410606,172.0116,172.0383,171.8244,171.8957,3808.5958
2017-08-30 10:30:00,192.84,192.98,192.82,192.84,4034.259924094779,171.869,171.9938,171.8512,171.869,4034.2599
2017-08-30 10:35:00,192.86,192.92,192.69,192.78,3847.574110165145,171.8868,171.9403,171.7353,171.8155,3847.5741
2017-08-30 10:40:00,192.91,192.94,192.64,192.64,5850.856498102369,171.9314,171.9581,171.6907,171.6907,5850.8565
2017-08-30 10:45:00,192.69,192.85,192.69,192.8,5023.0792901836085,171.7353,171.8779,171.7353,171.8333,5023.0793
2017-08-30 10:50:00,192.81,192.87,192.76,192.84,3282.3879372243305,171.8422,171.8957,171.7977,171.869,3282.3879
2017-08-30 10:55:00,192.9,192.96,192.78,192.82,6794.543030054364,171.9225,171.9759,171.8155,171.8512,6794.543
2017-08-30 11:00:00,192.83,192.96,192.79,192.87,10270.797004821006,171.8601,171.9759,171.8244,171.8957,10270.797
2017-08-30 11:05:00,192.9,192.91,192.75,192.79,5436.455021027798,171.9225,171.9314,171.7888,171.8244,5436.455
2017-08-30 11:10:00,192.8,192.96,192.75,192.96,4513.283413683455,171.8333,171.9759,171.7888,171.9759,4513.2834
2017-08-30 11:15:00,192.96,193.12,192.92,192.94,2969.5353369576364,171.9759,172.1185,171.9403,171.9581,2969.5353
2017-08-30 11:20:00,192.97,193.09,192.91,193.07,6977.125859062468,171.9848,172.0918,171.9314,172.074,6977.1259
2017-08-30 11:25:00,193.08,193.09,193.02,193.03,4410.708790645194,172.0829,172.0918,172.0294,172.0383,4410.7088
2017-08-30 11:30:00,193.06,193.14,192.94,193.01,7294.081444250692,172.0651,172.1364,171.9581,172.0205,7294.0814
2017-08-30 11:35:00,192.94,193.06,192.88,192.95,19353.77987485896,171.9581,172.0651,171.9046,171.967,19353.7799
2017-08-30 11:40:00,192.85,192.87,192.75,192.75,2162.273053646528,171.8779,171.8957,171.7888,171.7888,2162.2731
2017-08-30 11:45:00,192.71,192.71,192.62,192.63,618.5249769207098,171.7531,171.7531,171.6729,171.6818,618.525
2017-08-30 11:50:00,192.64,192.64,192.43,192.5,1453.4824084521488,171.6907,171.6907,171.5036,171.566,1453.4824
2017-08-30 11:55:00,192.56,192.61,192.48,192.61,9190.686224228126,171.6194,171.664,171.5481,171.664,9190.6862
2017-08-30 12:00:00,192.62,192.74,192.61,192.74,6051.902759257359,171.6729,171.7799,171.664,171.7799,6051.9028
2017-08-30 12:05:00,192.68,192.79,192.68,192.78,2684.3778849112728,171.7264,171.8244,171.7264,171.8155,2684.3779
2017-08-30 12:10:00,192.84,193.05,192.75,193.05,2821.827879782541,171.869,172.0561,171.7888,172.0561,2821.8279
2017-08-30 12:15:00,193.05,193.05,192.67,192.75,1793.0044107087906,172.0561,172.0561,171.7175,171.7888,1793.0044
2017-08-30 12:20:00,192.81,192.82,192.61,192.81,1460.662632064827,171.8422,171.8512,171.664,171.8422,1460.6626
2017-08-30 12:25:00,192.72,192.83,192.66,192.73,5400.553902964406,171.762,171.8601,171.7086,171.7709,5400.5539
2017-08-30 12:30:00,192.79,192.84,192.65,192.73,5641.604267104318,171.8244,171.869,171.6996,171.7709,5641.6043
2017-08-30 12:35:00,192.82,192.92,192.8,192.82,3282.3879372243305,171.8512,171.9403,171.8333,171.8512,3282.3879
2017-08-30 12:40:00,192.82,192.97,192.82,192.94,11186.788388552672,171.8512,171.9848,171.8512,171.9581,11186.7884
2017-08-30 12:45:00,192.95,193.0,192.94,192.97,1443.224946148323,171.967,172.0116,171.9581,171.9848,1443.2249
2017-08-30 12:50:00,192.97,193.0,192.91,192.96,1333.4700994973844,171.9848,172.0116,171.9314,171.9759,1333.4701
2017-08-30 12:55:00,192.95,193.09,192.92,193.09,6441.686326802749,171.967,172.0918,171.9403,172.0918,6441.6863
2017-08-30 13:00:00,193.13,193.13,192.95,192.95,13927.582316134987,172.1274,172.1274,171.967,171.967,13927.5823
2017-08-30 13:05:00,193.02,193.12,192.95,193.12,17626.423222894657,172.0294,172.1185,171.967,172.1185,17626.4232
2017-08-30 13:10:00,193.14,193.19,193.06,193.1,4571.750948815263,172.1364,172.1809,172.0651,172.1007,4571.7509
2017-08-30 13:15:00,193.11,193.12,193.0,193.03,5444.660990870859,172.1096,172.1185,172.0116,172.0383,5444.661
2017-08-30 13:20:00,193.03,193.03,192.89,192.99,4592.265873422915,172.0383,172.0383,171.9135,172.0027,4592.2659
2017-08-30 13:25:00,192.95,193.06,192.93,193.05,8382.398194686633,171.967,172.0651,171.9492,172.0561,8382.3982
2017-08-30 13:30:00,192.99,193.09,192.97,193.07,3420.863678325982,172.0027,172.0918,171.9848,172.074,3420.8637
2017-08-30 13:35:00,193.12,193.22,193.09,193.16,5808.800902656682,172.1185,172.2077,172.0918,172.1542,5808.8009
2017-08-30 13:40:00,193.17,193.24,193.12,193.23,4822.033029028618,172.1631,172.2255,172.1185,172.2166,4822.033
2017-08-30 13:45:00,193.24,193.42,193.22,193.39,7770.02769514822,172.2255,172.3859,172.2077,172.3592,7770.0277
2017-08-30 13:50:00,193.38,193.55,193.38,193.49,5467.227407939276,172.3503,172.5018,172.3503,172.4483,5467.2274
2017-08-30 13:55:00,193.54,193.57,193.47,193.54,1128.3208534208636,172.4929,172.5196,172.4305,172.4929,1128.3209
2017-08-30 14:00:00,193.56,193.57,193.43,193.5,2517.1812493589086,172.5107,172.5196,172.3948,172.4572,2517.1812
2017-08-30 14:05:00,193.55,193.55,193.39,193.39,4408.657298184429,172.5018,172.5018,172.3592,172.3592,4408.6573
2017-08-30 14:10:00,193.39,193.58,193.39,193.58,2999.281977638732,172.3592,172.5285,172.3592,172.5285,2999.282
2017-08-30 14:15:00,193.55,193.58,193.5,193.53,3092.624884603549,172.5018,172.5285,172.4572,172.4839,3092.6249
2017-08-30 14:20:00,193.56,193.67,193.56,193.67,1562.2115088727048,172.5107,172.6087,172.5107,172.6087,1562.2115
2017-08-30 14:25:00,193.68,193.69,193.59,193.62,2323.3152118165963,172.6176,172.6265,172.5374,172.5642,2323.3152
2017-08-30 14:30:00,193.61,193.64,193.47,193.54,5602.62591034978,172.5552,172.582,172.4305,172.4929,5602.6259
2017-08-30 14:35:00,193.53,193.56,193.48,193.49,3972.715150271824,172.4839,172.5107,172.4394,172.4483,3972.7152
2017-08-30 14:40:00,193.49,193.61,193.46,193.57,4815.878551646322,172.4483,172.5552,172.4216,172.5196,4815.8786
2017-08-30 14:45:00,193.56,193.62,193.46,193.51,7185.352343830136,172.5107,172.5642,172.4216,172.4661,7185.3523
2017-08-30 14:50:00,193.46,193.52,193.38,193.42,4180.941635039491,172.4216,172.475,172.3503,172.3859,4180.9416
2017-08-30 14:55:00,193.42,193.43,193.32,193.37,6873.525489793825,172.3859,172.3948,172.2968,172.3413,6873.5255
2017-08-30 15:00:00,193.4,193.46,193.36,193.36,9027.592573597292,172.3681,172.4216,172.3324,172.3324,9027.5926
2017-08-30 15:05:00,193.37,193.41,193.28,193.35,15686.737101241151,172.3413,172.377,172.2611,172.3235,15686.7371
2017-08-30 15:10:00,193.31,193.41,193.27,193.27,18001.84634321469,172.2879,172.377,172.2522,172.2522,18001.8463
2017-08-30 15:15:00,193.26,193.26,193.11,193.13,9059.390706739152,172.2433,172.2433,172.1096,172.1274,9059.3907
2017-08-30 15:20:00,193.13,193.26,193.11,193.25,7736.178069545594,172.1274,172.2433,172.1096,172.2344,7736.1781
2017-08-30 15:25:00,193.27,193.32,193.21,193.21,5144.117345368755,172.2522,172.2968,172.1987,172.1987,5144.1173
2017-08-30 15:30:00,193.2,193.23,193.14,193.17,11397.066365781106,172.1898,172.2166,172.1364,172.1631,11397.0664
2017-08-30 15:35:00,193.18,193.19,193.01,193.03,7947.48179300441,172.172,172.1809,172.0205,172.0383,7947.4818
2017-08-30 15:40:00,193.03,193.03,192.75,192.88,15926.761719150682,172.0383,172.0383,171.7888,171.9046,15926.7617
2017-08-30 15:45:00,192.85,193.13,192.85,193.07,15438.506513488564,171.8779,172.1274,171.8779,172.074,15438.5065
2017-08-30 15:50:00,193.11,193.13,192.97,192.98,14484.56251923274,172.1096,172.1274,171.9848,171.9938,14484.5625
2017-08-30 15:55:00,192.98,193.17,192.85,192.9,43366.499128115705,171.9938,172.1631,171.8779,171.9225,43366.4991
2017-08-31 09:30:00,193.3,193.75,193.03,193.48,14224.02297671556,172.279,172.68,172.0383,172.4394,14224.023
2017-08-31 09:35:00,193.5,193.75,193.12,193.74,3590.111806339112,172.4572,172.68,172.1185,172.6711,3590.1118
2017-08-31 09:40:00,193.64,193.86,193.46,193.86,10890.3477279721,172.582,172.7781,172.4216,172.7781,10890.3477
2017-08-31 09:45:00,193.76,193.98,193.63,193.74,17365.883680377476,172.6889,172.885,172.5731,172.6711,17365.8837
2017-08-31 09:50:00,193.72,193.96,193.67,193.79,3179.8133141860703,172.6533,172.8672,172.6087,172.7157,3179.8133
2017-08-31 09:55:00,193.78,193.97,193.73,193.94,4513.283413683455,172.7068,172.8761,172.6622,172.8494,4513.2834
2017-08-31 10:00:00,193.82,193.92,193.71,193.92,5145.143091599138,172.7424,172.8315,172.6444,172.8315,5145.1431
2017-08-31 10:05:00,193.89,193.92,193.78,193.78,4430.197969022463,172.8048,172.8315,172.7068,172.7068,4430.198
2017-08-31 10:10:00,193.77,193.77,193.6,193.67,2443.327520771361,172.6978,172.6978,172.5463,172.6087,2443.3275
2017-08-31 10:15:00,193.64,193.64,193.38,193.46,3956.303210585701,172.582,172.582,172.3503,172.4216,3956.3032
2017-08-31 10:20:00,193.46,193.76,193.46,193.7,3698.840906759668,172.4216,172.6889,172.4216,172.6355,3698.8409
2017-08-31 10:25:00,193.83,193.96,193.64,193.72,8459.32916196533,172.7513,172.8672,172.582,172.6533,8459.3292
2017-08-31 10:30:00,193.72,193.74,193.36,193.47,9223.510103600369,172.6533,172.6711,172.3324,172.4305,9223.5101
2017-08-31 10:35:00,193.47,193.6,193.29,193.5,3694.737921838137,172.4305,172.5463,172.27,172.4572,3694.7379
2017-08-31 10:40:00,193.37,193.37,192.91,192.91,4154.272233049544,172.3413,172.3413,171.9314,171.9314,4154.2722
2017-08-31 10:45:00,192.89,193.03,192.7,192.94,4486.614011693507,171.9135,172.0383,171.7442,171.9581,4486.614
2017-08-31 10:50:00,192.96,193.11,192.92,193.03,2561.2883372653605,171.9759,172.1096,171.9403,172.0383,2561.2883
2017-08-31 10:55:00,193.16,193.3,193.15,193.21,2553.0823674223,172.1542,172.279,172.1453,172.1987,2553.0824
2017-08-31 11:00:00,193.18,193.18,192.84,192.93,7743.358293158272,172.172,172.172,171.869,171.9492,7743.3583
2017-08-31 11:05:00,192.95,193.0,192.8,192.94,16129.859472766437,171.967,172.0116,171.8333,171.9581,16129.8595
2017-08-31 11:10:00,192.92,193.14,192.92,193.03,3198.276746332957,171.9403,172.1364,171.9403,172.0383,3198.2767
2017-08-31 11:15:00,193.09,193.17,193.04,193.09,5122.576674530721,172.0918,172.1631,172.0472,172.0918,5122.5767
2017-08-31 11:20:00,193.1,193.23,193.02,193.12,7291.004205559544,172.1007,172.2166,172.0294,172.1185,7291.0042
2017-08-31 11:25:00,193.14,193.23,193.01,193.12,11697.610011283208,172.1364,172.2166,172.0205,172.1185,11697.61
2017-08-31 11:30:00,193.07,193.09,192.79,192.81,6823.263924505077,172.074,172.0918,171.8244,171.8422,6823.2639
2017-08-31 11:35:00,192.8,192.93,192.7,192.73,4887.680787773104,171.8333,171.9492,171.7442,171.7709,4887.6808
2017-08-31 11:40:00,192.79,193.0,192.77,192.79,16867.371012411528,171.8244,172.0116,171.8066,171.8244,16867.371
2017-08-31 11:45:00,192.86,193.13,192.86,192.86,5126.679659452251,171.8868,172.1274,171.8868,171.8868,5126.6797
2017-08-31 11:50:00,192.86,192.87,192.64,192.66,6511.437070468765,171.8868,171.8957,171.6907,171.7086,6511.4371
2017-08-31 11:55:00,192.65,192.76,192.59,192.71,3721.407323828085,171.6996,171.7977,171.6462,171.7531,3721.4073
2017-08-31 12:00:00,192.79,193.06,192.76,193.01,8307.518719868704,171.8244,172.0651,171.7977,172.0205,8307.5187
2017-08-31 12:05:00,193.0,193.11,192.96,193.04,6436.557595650836,172.0116,172.1096,171.9759,172.0472,6436.5576
2017-08-31 12:10:00,193.09,193.09,192.94,192.94,3011.590932403323,172.0918,172.0918,171.9581,171.9581,3011.5909
2017-08-31 12:15:00,192.99,193.05,192.94,192.99,5490.819571238076,172.0027,172.0561,171.9581,172.0027,5490.8196
2017-08-31 12:20:00,192.97,193.04,192.95,193.0,6022.156118576264,171.9848,172.0472,171.967,172.0116,6022.1561
2017-08-31 12:25:00,193.0,193.12,192.99,193.06,12383.83423940917,172.0116,172.1185,172.0027,172.0651,12383.8342
2017-08-31 12:30:00,193.11,193.26,193.09,193.15,8272.643348035695,172.1096,172.2433,172.0918,172.1453,8272.6433
2017-08-31 12:35:00,193.15,193.38,193.15,193.32,3804.492768489076,172.1453,172.3503,172.1453,172.2968,3804.4928
2017-08-31 12:40:00,193.3,193.46,193.28,193.42,2464.868191609396,172.279,172.4216,172.2611,172.3859,2464.8682
2017-08-31 12:45:00,193.38,193.38,193.24,193.24,5221.048312647451,172.3503,172.3503,172.2255,172.2255,5221.0483
2017-08-31 12:50:00,193.33,193.49,193.26,193.48,4286.593496768899,172.3057,172.4483,172.2433,172.4394,4286.5935
2017-08-31 12:55:00,193.53,193.53,193.37,193.42,2892.604369678941,172.4839,172.4839,172.3413,172.3859,2892.6044
2017-08-31 13:00:00,193.36,193.52,193.36,193.52,1728.3823981946866,172.3324,172.475,172.3324,172.475,1728.3824
2017-08-31 13:05:00,193.48,193.54,193.45,193.53,1464.7656169863576,172.4394,172.4929,172.4126,172.4839,1464.7656
2017-08-31 13:10:00,193.56,193.56,193.46,193.46,3074.161452456662,172.5107,172.5107,172.4216,172.4216,3074.1615
2017-08-31 13:15:00,193.44,193.62,193.44,193.61,1171.402195096933,172.4037,172.5642,172.4037,172.5552,1171.4022
2017-08-31 13:20:00,193.59,193.63,193.45,193.52,9050.158990665708,172.5374,172.5731,172.4126,172.475,9050.159
2017-08-31 13:25:00,193.58,193.62,193.52,193.62,7080.72622833111,172.5285,172.5642,172.475,172.5642,7080.7262
2017-08-31 13:30:00,193.58,193.65,193.56,193.62,3444.455841624782,172.5285,172.5909,172.5107,172.5642,3444.4558
2017-08-31 13:35:00,193.62,193.65,193.54,193.58,7568.98143399323,172.5642,172.5909,172.4929,172.5285,7568.9814
2017-08-31 13:40:00,193.56,193.56,193.44,193.5,3178.787567955688,172.5107,172.5107,172.4037,172.4572,3178.7876
2017-08-31 13:45:00,193.46,193.47,193.34,193.34,2158.170068724997,172.4216,172.4305,172.3146,172.3146,2158.1701
2017-08-31 13:50:00,193.36,193.46,193.33,193.39,2082.264847676685,172.3324,172.4216,172.3057,172.3592,2082.2648
2017-08-31 13:55:00,193.42,193.55,193.37,193.55,2143.809621499641,172.3859,172.5018,172.3413,172.5018,2143.8096
2017-08-31 14:00:00,193.52,193.56,193.46,193.48,4396.348343419838,172.475,172.5107,172.4216,172.4394,4396.3483
2017-08-31 14:05:00,193.48,193.52,193.43,193.5,5949.328136219099,172.4394,172.475,172.3948,172.4572,5949.3281
2017-08-31 14:10:00,193.52,193.65,193.49,193.6,4437.378192635142,172.475,172.5909,172.4483,172.5463,4437.3782
2017-08-31 14:15:00,193.62,193.71,193.57,193.65,7624.371730433891,172.5642,172.6444,172.5196,172.5909,7624.3717
2017-08-31 14:20:00,193.65,193.71,193.59,193.66,5349.266591445276,172.5909,172.6444,172.5374,172.5998,5349.2666
2017-08-31 14:25:00,193.7,193.9,193.7,193.89,6201.66170889322,172.6355,172.8137,172.6355,172.8048,6201.6617
2017-08-31 14:30:00,193.91,194.06,193.88,194.06,6192.429992819776,172.8226,172.9563,172.7959,172.9563,6192.43
2017-08-31 14:35:00,194.12,194.12,193.95,194.03,13730.639039901527,173.0098,173.0098,172.8583,172.9296,13730.639
2017-08-31 14:40:00,194.0,194.12,194.0,194.11,3185.967791568366,172.9028,173.0098,172.9028,173.0009,3185.9678
2017-08-31 14:45:00,194.11,194.18,194.09,194.1,4766.642732587958,173.0009,173.0633,172.983,172.992,4766.6427
2017-08-31 14:50:00,194.13,194.31,194.12,194.3,5462.098676787363,173.0187,173.1791,173.0098,173.1702,5462.0987
2017-08-31 14:55:00,194.28,194.3,194.23,194.28,4250.692378705508,173.1524,173.1702,173.1078,173.1524,4250.6924
2017-08-31 15:00:00,194.27,194.28,194.02,194.03,10246.179095291824,173.1435,173.1524,172.9207,172.9296,10246.1791
2017-08-31 15:05:00,194.03,194.03,193.98,193.98,4834.34198379321,172.9296,172.9296,172.885,172.885,4834.342
2017-08-31 15:10:00,194.0,194.1,193.98,194.08,6030.362088419325,172.9028,172.992,172.885,172.9741,6030.3621
2017-08-31 15:15:00,194.08,194.15,194.07,194.15,1948.9178377269463,172.9741,173.0365,172.9652,173.0365,1948.9178
2017-08-31 15:20:00,194.15,194.2,194.08,194.11,7473.587034567648,173.0365,173.0811,172.9741,173.0009,7473.587
2017-08-31 15:25:00,194.15,194.15,194.01,194.05,5828.290081033952,173.0365,173.0365,172.9117,172.9474,5828.2901
2017-08-31 15:30:00,194.08,194.15,194.07,194.11,8232.639245050774,172.9741,173.0365,172.9652,173.0009,8232.6392
2017-08-31 15:35:00,194.11,194.29,194.09,194.28,15570.827777207918,173.0009,173.1613,172.983,173.1524,15570.8278
2017-08-31 15:40:00,194.29,194.45,194.26,194.4,19032.721304749204,173.1613,173.3039,173.1346,173.2593,19032.7213
2017-08-31 15:45:00,194.39,194.68,194.29,194.66,38151.60529285055,173.2504,173.5089,173.1613,173.4911,38151.6053
2017-08-31 15:50:00,194.63,194.65,194.46,194.64,47311.5191301672,173.4643,173.4821,173.3128,173.4732,47311.5191
2017-08-31 15:55:00,194.6,194.6,194.27,194.36,64390.19386603754,173.4376,173.4376,173.1435,173.2237,64390.1939
2017-09-01 09:30:00,194.43,194.85,194.13,194.43,19168.119807159703,173.2861,173.6604,173.0187,173.2861,19168.1198
2017-09-01 09:35:00,194.76,194.79,194.21,194.4,4406.605805723664,173.5802,173.6069,173.09,173.2593,4406.6058
2017-09-01 09:40:00,194.43,194.47,193.68,193.71,8321.87916709406,173.2861,173.3217,172.6176,172.6444,8321.8792
2017-09-01 09:45:00,193.71,194.14,193.58,193.89,17039.696379115805,172.6444,173.0276,172.5285,172.8048,17039.6964
2017-09-01 09:50:00,193.85,193.96,193.55,193.55,5720.586726843779,172.7691,172.8672,172.5018,172.5018,5720.5867
2017-09-01 09:55:00,193.55,193.94,193.43,193.84,4459.944609703559,172.5018,172.8494,172.3948,172.7602,4459.9446
2017-09-01 10:00:00,193.94,193.95,193.67,193.89,4216.842753102882,172.8494,172.8583,172.6087,172.8048,4216.8428
2017-09-01 10:05:00,193.76,193.76,193.36,193.36,11396.040619550722,172.6889,172.6889,172.3324,172.3324,11396.0406
2017-09-01 10:10:00,193.36,193.57,193.33,193.57,6230.382603343933,172.3324,172.5196,172.3057,172.5196,6230.3826
2017-09-01 10:15:00,193.56,193.64,193.46,193.64,5036.413991178582,172.5107,172.582,172.4216,172.582,5036.414
2017-09-01 10:20:00,193.64,193.67,193.53,193.56,4155.297979279926,172.582,172.6087,172.4839,172.5107,4155.298
2017-09-01 10:25:00,193.56,193.61,193.24,193.28,7884.911272951072,172.5107,172.5552,172.2255,172.2611,7884.9113
2017-09-01 10:30:00,193.26,193.26,192.6,192.75,22765.411837111496,172.2433,172.2433,171.6551,171.7888,22765.4118
2017-09-01 10:35:00,192.82,192.87,192.68,192.79,1871.986870448251,171.8512,171.8957,171.7264,171.8244,1871.9869
2017-09-01 10:40:00,192.81,192.83,192.62,192.62,5111.293465996512,171.8422,171.8601,171.6729,171.6729,5111.2935
2017-09-01 10:45:00,192.69,192.92,192.63,192.92,4102.984921530413,171.7353,171.9403,171.6818,171.9403,4102.9849
2017-09-01 10:50:00,193.0,193.0,192.83,192.91,8689.096317571033,172.0116,172.0116,171.8601,171.9314,8689.0963
2017-09-01 10:55:00,192.9,192.97,192.85,192.95,8729.100420555955,171.9225,171.9848,171.8779,171.967,8729.1004
2017-09-01 11:00:00,192.89,193.23,192.89,193.13,3815.775977023284,171.9135,172.2166,171.9135,172.1274,3815.776
2017-09-01 11:05:00,193.16,193.16,193.0,193.0,5539.029644066058,172.1542,172.1542,172.0116,172.0116,5539.0296
2017-09-01 11:10:00,193.02,193.23,192.91,193.16,12960.303620884191,172.0294,172.2166,171.9314,172.1542,12960.3036
2017-09-01 11:15:00,193.11,193.42,193.11,193.26,4545.081546825315,172.1096,172.3859,172.1096,172.2433,4545.0815
2017-09-01 11:20:00,193.29,193.48,193.25,193.42,6904.297876705303,172.27,172.4394,172.2344,172.3859,6904.2979
2017-09-01 11:25:00,193.48,193.55,193.18,193.21,5003.590111806339,172.4394,172.5018,172.172,172.1987,5003.5901
2017-09-01 11:30:00,193.26,193.27,193.07,193.2,3958.354703046466,172.2433,172.2522,172.074,172.1898,3958.3547
2017-09-01 11:35:00,193.22,193.24,193.14,193.18,6308.33931685301,172.2077,172.2255,172.1364,172.172,6308.3393
2017-09-01 11:40:00,193.16,193.16,193.0,193.04,1875.0641091393989,172.1542,172.1542,172.0116,172.0472,1875.0641
2017-09-01 11:45:00,193.03,193.04,192.82,192.93,13232.126371935585,172.0383,172.0472,171.8512,171.9492,13232.1264
2017-09-01 11:50:00,192.93,193.01,192.86,193.01,9124.012719253256,171.9492,172.0205,171.8868,172.0205,9124.0127
2017-09-01 11:55:00,193.03,193.13,192.99,193.07,3437.275618012104,172.0383,172.1274,172.0027,172.074,3437.2756
2017-09-01 12:00:00,193.09,193.22,193.09,193.2,2051.4924607652065,172.0918,172.2077,172.0918,172.1898,2051.4925
2017-09-01 12:05:00,193.2,193.21,193.13,193.21,4421.991999179403,172.1898,172.1987,172.1274,172.1987,4421.992
2017-09-01 12:10:00,193.21,193.37,193.21,193.37,5436.455021027798,172.1987,172.3413,172.1987,172.3413,5436.455
2017-09-01 12:15:00,193.37,193.45,193.33,193.35,4615.858036721715,172.3413,172.4126,172.3057,172.3235,4615.858
2017-09-01 12:20:00,193.33,193.5,193.33,193.46,6513.488562929531,172.3057,172.4572,172.3057,172.4216,6513.4886
2017-09-01 12:25:00,193.49,193.88,193.44,193.88,6725.81803261873,172.4483,172.7959,172.4037,172.7959,6725.818
2017-09-01 12:30:00,193.86,194.05,193.85,193.92,17098.163914247616,172.7781,172.9474,172.7691,172.8315,17098.1639
2017-09-01 12:35:00,193.91,193.91,193.62,193.73,7167.914657913632,172.8226,172.8226,172.5642,172.6622,7167.9147
2017-09-01 12:40:00,193.66,193.67,193.55,193.61,10575.44363524464,172.5998,172.6087,172.5018,172.5552,10575.4436
2017-09-01 12:45:00,193.65,193.65,193.51,193.57,4156.323725510309,172.5909,172.5909,172.4661,172.5196,4156.3237
2017-09-01 12:50:00,193.56,193.68,193.55,193.66,5255.923684480459,172.5107,172.6176,172.5018,172.5998,5255.9237
2017-09-01 12:55:00,193.64,193.79,193.58,193.64,2957.226382193045,172.582,172.7157,172.5285,172.582,2957.2264
2017-09-01 13:00:00,193.59,193.67,193.57,193.63,2257.6674530721098,172.5374,172.6087,172.5196,172.5731,2257.6675
2017-09-01 13:05:00,193.66,193.74,193.66,193.68,1333.4700994973844,172.5998,172.6711,172.5998,172.6176,1333.4701
2017-09-01 13:10:00,193.66,193.84,193.65,193.84,4393.27110472869,172.5998,172.7602,172.5909,172.7602,4393.2711
2017-09-01 13:15:00,193.87,193.9,193.53,193.54,3731.664786131911,172.787,172.8137,172.4839,172.4929,3731.6648
2017-09-01 13:20:00,193.65,193.65,193.49,193.55,2025.8488050056408,172.5909,172.5909,172.4483,172.5018,2025.8488
2017-09-01 13:25:00,193.58,193.64,193.54,193.54,1743.7685916504256,172.5285,172.582,172.4929,172.4929,1743.7686
2017-09-01 13:30:00,193.54,193.59,193.5,193.55,1743.7685916504256,172.4929,172.5374,172.4572,172.5018,1743.7686
2017-09-01 13:35:00,193.5,193.58,193.46,193.5,5744.178890142579,172.4572,172.5285,172.4216,172.4572,5744.1789
2017-09-01 13:40:00,193.53,193.74,193.53,193.65,4532.772592060724,172.4839,172.6711,172.4839,172.5909,4532.7726
2017-09-01 13:45:00,193.74,193.74,193.6,193.6,1538.6193455739049,172.6711,172.6711,172.5463,172.5463,1538.6193
2017-09-01 13:50:00,193.62,193.62,193.55,193.6,2687.455123602421,172.5642,172.5642,172.5018,172.5463,2687.4551
2017-09-01 13:55:00,193.57,193.69,193.54,193.66,4821.007282798236,172.5196,172.6265,172.4929,172.5998,4821.0073
2017-09-01 14:00:00,193.69,193.69,193.6,193.62,2954.149143501897,172.6265,172.6265,172.5463,172.5642,2954.1491
2017-09-01 14:05:00,193.61,193.67,193.49,193.52,3179.8133141860703,172.5552,172.6087,172.4483,172.475,3179.8133
2017-09-01 14:10:00,193.49,193.5,193.39,193.39,2676.171915068212,172.4483,172.4572,172.3592,172.3592,2676.1719
2017-09-01 14:15:00,193.37,193.4,193.27,193.28,4733.818853215715,172.3413,172.3681,172.2522,172.2611,4733.8189
2017-09-01 14:20:00,193.32,193.42,193.28,193.42,6791.465791363216,172.2968,172.3859,172.2611,172.3859,6791.4658
2017-09-01 14:25:00,193.43,193.47,193.35,193.4,2938.7629500461585,172.3948,172.4305,172.3235,172.3681,2938.763
2017-09-01 14:30:00,193.4,193.44,193.32,193.37,3424.9666632475123,172.3681,172.4037,172.2968,172.3413,3424.9667
2017-09-01 14:35:00,193.36,193.44,193.35,193.4,5696.9945635449785,172.3324,172.4037,172.3235,172.3681,5696.9946
2017-09-01 14:40:00,193.43,193.53,193.36,193.53,4684.583034157349,172.3948,172.4839,172.3324,172.4839,4684.583
2017-09-01 14:45:00,193.47,193.53,193.45,193.48,1025.7462303826032,172.4305,172.4839,172.4126,172.4394,1025.7462
2017-09-01 14:50:00,193.52,193.53,193.47,193.47,2128.423428043902,172.475,172.4839,172.4305,172.4305,2128.4234
2017-09-01 14:55:00,193.51,193.55,193.45,193.45,7634.629192737716,172.4661,172.5018,172.4126,172.4126,7634.6292
2017-09-01 15:00:00,193.48,193.51,193.37,193.45,7002.769514822033,172.4394,172.4661,172.3413,172.4126,7002.7695
2017-09-01 15:05:00,193.49,193.57,193.4,193.53,5436.455021027798,172.4483,172.5196,172.3681,172.4839,5436.455
2017-09-01 15:10:00,193.57,193.62,193.4,193.62,8000.820596984306,172.5196,172.5642,172.3681,172.5642,8000.8206
2017-09-01 15:15:00,193.64,193.71,193.6,193.67,5435.429274797415,172.582,172.6444,172.5463,172.6087,5435.4293
2017-09-01 15:20:00,193.71,193.79,193.68,193.78,5609.806133962457,172.6444,172.7157,172.6176,172.7068,5609.8061
2017-09-01 15:25:00,193.77,193.91,193.75,193.91,3384.962560262591,172.6978,172.8226,172.68,172.8226,3384.9626
2017-09-01 15:30:00,193.88,193.88,193.71,193.77,7590.522104831264,172.7959,172.7959,172.6444,172.6978,7590.5221
2017-09-01 15:35:00,193.78,193.8,193.75,193.8,6662.221766335008,172.7068,172.7246,172.68,172.7246,6662.2218
2017-09-01 15:40:00,193.78,193.8,193.69,193.76,11622.730536465278,172.7068,172.7246,172.6265,172.6889,11622.7305
2017-09-01 15:45:00,193.79,193.98,193.76,193.92,11043.183916299107,172.7157,172.885,172.6889,172.8315,11043.1839
2017-09-01 15:50:00,193.95,194.06,193.93,193.93,19366.08882962355,172.8583,172.9563,172.8404,172.8404,19366.0888
2017-09-01 15:55:00,193.96,194.01,193.82,193.88,40650.32311006257,172.8672,172.9117,172.7424,172.7959,40650.3231
2017-09-05 09:30:00,193.41,193.98,193.34,193.45,17414.093753205456,172.377,172.885,172.3146,172.4126,17414.0938
2017-09-05 09:35:00,193.48,193.96,193.33,193.94,12592.060724176838,172.4394,172.8672,172.3057,172.8494,12592.0607
2017-09-05 09:40:00,193.77,194.14,193.73,193.95,9269.668683967586,172.6978,173.0276,172.6622,172.8583,9269.6687
2017-09-05 09:45:00,193.79,194.49,193.78,194.39,7717.714637398707,172.7157,173.3395,172.7068,173.2504,7717.7146
2017-09-05 09:50:00,194.33,194.4,194.21,194.28,2051.4924607652065,173.1969,173.2593,173.09,173.1524,2051.4925
2017-09-05 09:55:00,194.26,194.63,194.26,194.54,2387.9372243307007,173.1346,173.4643,173.1346,173.3841,2387.9372
2017-09-05 10:00:00,194.48,194.5,194.13,194.34,10370.29438916812,173.3306,173.3485,173.0187,173.2059,10370.2944
2017-09-05 10:05:00,194.4,194.7,194.32,194.56,7111.498615242589,173.2593,173.5267,173.188,173.4019,7111.4986
2017-09-05 10:10:00,194.63,194.94,194.63,194.88,13642.424864088624,173.4643,173.7406,173.4643,173.6871,13642.4249
2017-09-05 10:15:00,194.78,194.89,194.78,194.89,1701.7129962047388,173.598,173.696,173.598,173.696,1701.713
2017-09-05 10:20:00,194.9,194.91,194.64,194.7,4629.1927377166885,173.705,173.7139,173.4732,173.5267,4629.1927
2017-09-05 10:25:00,194.66,194.71,194.57,194.61,4205.559544568673,173.4911,173.5356,173.4108,173.4465,4205.5595
2017-09-05 10:30:00,194.64,194.72,194.5,194.71,8213.150066673505,173.4732,173.5445,173.3485,173.5356,8213.1501
2017-09-05 10:35:00,194.72,194.93,194.72,194.79,7539.234793312135,173.5445,173.7317,173.5445,173.6069,7539.2348
2017-09-05 10:40:00,194.74,194.76,194.59,194.61,3282.3879372243305,173.5624,173.5802,173.4287,173.4465,3282.3879
2017-09-05 10:45:00,194.46,194.57,194.37,194.37,6697.0971381680165,173.3128,173.4108,173.2326,173.2326,6697.0971
2017-09-05 10:50:00,194.4,194.57,194.32,194.57,5222.0740588778335,173.2593,173.4108,173.188,173.4108,5222.0741
2017-09-05 10:55:00,194.6,194.89,194.6,194.74,9918.966047799771,173.4376,173.696,173.4376,173.5624,9918.966
2017-09-05 11:00:00,194.7,194.71,194.43,194.48,7487.947481793004,173.5267,173.5356,173.2861,173.3306,7487.9475
2017-09-05 11:05:00,194.49,194.64,194.44,194.48,13526.51554005539,173.3395,173.4732,173.295,173.3306,13526.5155
2017-09-05 11:10:00,194.48,194.49,194.31,194.46,6103.19007077649,173.3306,173.3395,173.1791,173.3128,6103.1901
2017-09-05 11:15:00,194.53,194.53,194.36,194.4,1524.2588983485484,173.3752,173.3752,173.2237,173.2593,1524.2589
2017-09-05 11:20:00,194.4,194.43,194.35,194.4,4636.372961329367,173.2593,173.2861,173.2148,173.2593,4636.373
2017-09-05 11:25:00,194.36,194.48,194.35,194.47,8125.961637090983,173.2237,173.3306,173.2148,173.3217,8125.9616
2017-09-05 11:30:00,194.53,194.63,194.49,194.63,3077.2386911478097,173.3752,173.4643,173.3395,173.4643,3077.2387
2017-09-05 11:35:00,194.69,194.78,194.64,194.66,4374.807672581803,173.5178,173.598,173.4732,173.4911,4374.8077
2017-09-05 11:40:00,194.68,194.76,194.59,194.61,5128.731151913016,173.5089,173.5802,173.4287,173.4465,5128.7312
2017-09-05 11:45:00,194.59,194.68,194.55,194.68,4788.183403425992,173.4287,173.5089,173.393,173.5089,4788.1834
2017-09-05 11:50:00,194.73,194.74,194.64,194.65,2708.9957944404555,173.5534,173.5624,173.4732,173.4821,2708.9958
2017-09-05 11:55:00,194.68,194.71,194.62,194.62,2256.6417068417272,173.5089,173.5356,173.4554,173.4554,2256.6417
2017-09-05 12:00:00,194.58,194.58,194.37,194.4,4679.4543030054365,173.4198,173.4198,173.2326,173.2593,4679.4543
2017-09-05 12:05:00,194.38,194.55,194.38,194.42,7887.988511642219,173.2415,173.393,173.2415,173.2772,7887.9885
2017-09-05 12:10:00,194.49,194.53,194.35,194.41,7349.471740691352,173.3395,173.3752,173.2148,173.2682,7349.4717
2017-09-05 12:15:00,194.4,194.45,194.3,194.39,7375.115396450918,173.2593,173.3039,173.1702,173.2504,7375.1154
2017-09-05 12:20:00,194.35,194.58,194.32,194.58,4890.758026464253,173.2148,173.4198,173.188,173.4198,4890.758
2017-09-05 12:25:00,194.55,194.55,194.39,194.44,2564.365575956508,173.393,173.393,173.2504,173.295,2564.3656
2017-09-05 12:30:00,194.41,194.48,194.22,194.31,5883.680377474612,173.2682,173.3306,173.0989,173.1791,5883.6804
2017-09-05 12:35:00,194.37,194.59,194.37,194.54,2769.514822033029,173.2326,173.4287,173.2326,173.3841,2769.5148
2017-09-05 12:40:00,194.52,194.64,194.44,194.52,2974.6640681095496,173.3663,173.4732,173.295,173.3663,2974.6641
2017-09-05 12:45:00,194.45,194.46,194.3,194.38,3964.5091804287617,173.3039,173.3128,173.1702,173.2415,3964.5092
2017-09-05 12:50:00,194.41,194.41,194.26,194.36,1902.7592573597287,173.2682,173.2682,173.1346,173.2237,1902.7593
2017-09-05 12:55:00,194.46,194.46,194.34,194.36,3055.698020309775,173.3128,173.3128,173.2059,173.2237,3055.698
2017-09-05 13:00:00,194.35,194.35,194.1,194.17,7605.908298287003,173.2148,173.2148,172.992,173.0543,7605.9083
2017-09-05 13:05:00,194.1,194.2,194.06,194.09,10126.16678633706,172.992,173.0811,172.9563,172.983,10126.1668
2017-09-05 13:10:00,194.08,194.14,194.0,194.14,2974.6640681095496,172.9741,173.0276,172.9028,173.0276,2974.6641
2017-09-05 13:15:00,194.14,194.34,194.04,194.34,4170.684172735665,173.0276,173.2059,172.9385,173.2059,4170.6842
2017-09-05 13:20:00,194.28,194.35,194.25,194.31,2615.652887475638,173.1524,173.2148,173.1256,173.1791,2615.6529
2017-09-05 13:25:00,194.27,194.37,194.25,194.33,1748.8973228023383,173.1435,173.2326,173.1256,173.1969,1748.8973
2017-09-05 13:30:00,194.33,194.33,194.08,194.2,3655.7595650835983,173.1969,173.1969,172.9741,173.0811,3655.7596
2017-09-05 13:35:00,194.24,194.48,194.23,194.37,3536.773002359216,173.1167,173.3306,173.1078,173.2326,3536.773
2017-09-05 13:40:00,194.39,194.55,194.39,194.47,4169.6584265052825,173.2504,173.393,173.2504,173.3217,4169.6584
2017-09-05 13:45:00,194.5,194.51,194.29,194.33,2461.790952918248,173.3485,173.3574,173.1613,173.1969,2461.791
2017-09-05 13:50:00,194.4,194.59,194.37,194.39,6106.2673094676375,173.2593,173.4287,173.2326,173.2504,6106.2673
2017-09-05 13:55:00,194.42,194.44,194.39,194.44,2410.503641399118,173.2772,173.295,173.2504,173.295,2410.5036
2017-09-05 14:00:00,194.46,194.65,194.39,194.54,3189.0450302595136,173.3128,173.4821,173.2504,173.3841,3189.045
2017-09-05 14:05:00,194.67,194.67,194.53,194.63,2230.998051082162,173.5,173.5,173.3752,173.4643,2230.9981
2017-09-05 14:10:00,194.63,194.64,194.53,194.56,512.8731151913016,173.4643,173.4732,173.3752,173.4019,512.8731
2017-09-05 14:15:00,194.53,194.62,194.51,194.62,5026.156528874756,173.3752,173.4554,173.3574,173.4554,5026.1565
2017-09-05 14:20:00,194.63,194.9,194.62,194.9,6979.177351523233,173.4643,173.705,173.4554,173.705,6979.1774
2017-09-05 14:25:00,194.9,194.99,194.88,194.94,15292.850548774231,173.705,173.7852,173.6871,173.7406,15292.8505
2017-09-05 14:30:00,194.95,194.95,194.69,194.78,8720.894450712893,173.7495,173.7495,173.5178,173.598,8720.8945
2017-09-05 14:35:00,194.71,194.79,194.61,194.69,4949.225561596061,173.5356,173.6069,173.4465,173.5178,4949.2256
2017-09-05 14:40:00,194.64,194.75,194.58,194.69,2636.1678120832903,173.4732,173.5713,173.4198,173.5178,2636.1678
2017-09-05 14:45:00,194.74,194.84,194.61,194.61,4359.421479126064,173.5624,173.6515,173.4465,173.4465,4359.4215
2017-09-05 14:50:00,194.63,194.69,194.57,194.67,3323.4177864396347,173.4643,173.5178,173.4108,173.5,3323.4178
2017-09-05 14:55:00,194.61,194.81,194.61,194.81,3692.686429377372,173.4465,173.6247,173.4465,173.6247,3692.6864
2017-09-05 15:00:00,194.75,195.03,194.75,194.88,3487.537183300851,173.5713,173.8208,173.5713,173.6871,3487.5372
2017-09-05 15:05:00,194.88,194.98,194.78,194.93,6975.074366601702,173.6871,173.7763,173.598,173.7317,6975.0744
2017-09-05 15:10:00,194.9,194.96,194.84,194.93,6732.998256231408,173.705,173.7584,173.6515,173.7317,6732.9983
2017-09-05 15:15:00,194.92,195.07,194.86,195.04,8242.896707354601,173.7228,173.8565,173.6693,173.8297,8242.8967
2017-09-05 15:20:00,195.04,195.08,194.95,194.99,6503.231100625705,173.8297,173.8654,173.7495,173.7852,6503.2311
2017-09-05 15:25:00,195.03,195.11,194.88,195.11,9676.88993742948,173.8208,173.8921,173.6871,173.8921,9676.8899
2017-09-05 15:30:00,195.17,195.38,195.14,195.32,6690.942660785721,173.9456,174.1328,173.9189,174.0793,6690.9427
2017-09-05 15:35:00,195.3,195.35,195.03,195.08,5775.977023284439,174.0615,174.106,173.8208,173.8654,5775.977
2017-09-05 15:40:00,195.03,195.06,194.87,194.95,6986.357575135911,173.8208,173.8476,173.6782,173.7495,6986.3576
2017-09-05 15:45:00,194.98,194.99,194.83,194.99,9704.58508564981,173.7763,173.7852,173.6426,173.7852,9704.5851
2017-09-05 15:50:00,194.98,195.17,194.97,195.12,14521.489383526516,173.7763,173.9456,173.7673,173.901,14521.4894
2017-09-05 15:55:00,195.15,195.32,195.02,195.14,54438.40393886552,173.9278,174.0793,173.8119,173.9189,54438.4039
2017-09-06 09:30:00,195.54,195.95,194.98,195.56,16380.141552979792,174.2754,174.6408,173.7763,174.2932,16380.1416
2017-09-06 09:35:00,195.65,195.85,195.27,195.31,19209.14965637501,174.3734,174.5516,174.0347,174.0704,19209.1497
2017-09-06 09:40:00,195.22,195.36,195.0,195.01,9079.905631346805,173.9902,174.1149,173.7941,173.803,9079.9056
2017-09-06 09:45:00,194.98,194.99,194.4,194.4,12460.765206687864,173.7763,173.7852,173.2593,173.2593,12460.7652
2017-09-06 09:50:00,194.4,194.71,194.35,194.44,4266.078572161247,173.2593,173.5356,173.2148,173.295,4266.0786
2017-09-06 09:55:00,194.47,194.68,194.44,194.48,3603.446507334085,173.3217,173.5089,173.295,173.3306,3603.4465
2017-09-06 10:00:00,194.64,194.77,194.44,194.73,6540.157964919478,173.4732,173.5891,173.295,173.5534,6540.158
2017-09-06 10:05:00,194.74,194.89,194.7,194.77,5231.305774951277,173.5624,173.696,173.5267,173.5891,5231.3058
2017-09-06 10:10:00,194.78,194.83,194.66,194.83,1731.4596368858345,173.598,173.6426,173.4911,173.6426,1731.4596
2017-09-06 10:15:00,194.89,194.94,194.72,194.72,19876.91045235409,173.696,173.7406,173.5445,173.5445,19876.9105
2017-09-06 10:20:00,194.74,194.87,194.72,194.83,3790.13232126372,173.5624,173.6782,173.5445,173.6426,3790.1323
2017-09-06 10:25:00,194.76,195.03,194.76,194.88,3833.2136629397887,173.5802,173.8208,173.5802,173.6871,3833.2137
2017-09-06 10:30:00,194.9,195.03,194.8,194.89,4108.113652682327,173.705,173.8208,173.6158,173.696,4108.1137
2017-09-06 10:35:00,194.86,194.89,194.73,194.77,6154.47738229562,173.6693,173.696,173.5534,173.5891,6154.4774
2017-09-06 10:40:00,194.73,194.76,194.48,194.57,2610.524156323725,173.5534,173.5802,173.3306,173.4108,2610.5242
2017-09-06 10:45:00,194.64,194.79,194.5,194.75,3180.839060416453,173.4732,173.6069,173.3485,173.5713,3180.8391
2017-09-06 10:50:00,194.7,194.8,194.69,194.8,1465.79136321674,173.5267,173.6158,173.5178,173.6158,1465.7914
2017-09-06 10:55:00,194.76,194.88,194.75,194.8,6875.57698225459,173.5802,173.6871,173.5713,173.6158,6875.577
2017-09-06 11:00:00,194.89,194.99,194.84,194.99,923.171607344343,173.696,173.7852,173.6515,173.7852,923.1716
2017-09-06 11:05:00,194.91,194.93,194.78,194.83,2098.6767873628064,173.7139,173.7317,173.598,173.6426,2098.6768
2017-09-06 11:10:00,194.72,194.83,194.59,194.64,2768.4890758026463,173.5445,173.6426,173.4287,173.4732,2768.4891
2017-09-06 11:15:00,194.59,194.69,194.58,194.68,1846.343214688686,173.4287,173.5178,173.4198,173.5089,1846.3432
2017-09-06 11:20:00,194.69,194.89,194.69,194.88,2120.217458200841,173.5178,173.696,173.5178,173.6871,2120.2175
2017-09-06 11:25:00,194.89,194.89,194.8,194.87,1787.8756795568777,173.696,173.696,173.6158,173.6782,1787.8757
2017-09-06 11:30:00,194.79,194.91,194.74,194.87,3916.2991076007793,173.6069,173.7139,173.5624,173.6782,3916.2991
2017-09-06 11:35:00,194.85,194.95,194.84,194.9,1907.887988511642,173.6604,173.7495,173.6515,173.705,1907.888
2017-09-06 11:40:00,194.9,194.94,194.82,194.88,2679.24915375936,173.705,173.7406,173.6337,173.6871,2679.2492
2017-09-06 11:45:00,194.88,194.93,194.78,194.81,5539.029644066058,173.6871,173.7317,173.598,173.6247,5539.0296
2017-09-06 11:50:00,194.82,194.93,194.8,194.88,2461.790952918248,173.6337,173.7317,173.6158,173.6871,2461.791
2017-09-06 11:55:00,194.83,194.98,194.8,194.98,1305.774951277054,173.6426,173.7763,173.6158,173.7763,1305.775
2017-09-06 12:00:00,194.94,194.96,194.87,194.91,8506.513488562929,173.7406,173.7584,173.6782,173.7139,8506.5135
2017-09-06 12:05:00,194.91,194.98,194.81,194.98,2154.067083803467,173.7139,173.7763,173.6247,173.7763,2154.0671
2017-09-06 12:10:00,194.98,195.0,194.84,194.87,4102.984921530413,173.7763,173.7941,173.6515,173.6782,4102.9849
2017-09-06 12:15:00,194.89,194.91,194.75,194.77,4793.312134577905,173.696,173.7139,173.5713,173.5891,4793.3121
2017-09-06 12:20:00,194.77,194.81,194.73,194.73,1993.0249256333984,173.5891,173.6247,173.5534,173.5534,1993.0249
2017-09-06 12:25:00,194.75,194.94,194.73,194.94,2769.514822033029,173.5713,173.7406,173.5534,173.7406,2769.5148
2017-09-06 12:30:00,194.88,194.9,194.83,194.86,1758.129038875782,173.6871,173.705,173.6426,173.6693,1758.129
2017-09-06 12:35:00,194.85,194.9,194.82,194.85,1928.4029131192945,173.6604,173.705,173.6337,173.6604,1928.4029
2017-09-06 12:40:00,194.86,194.87,194.73,194.76,6051.902759257359,173.6693,173.6782,173.5534,173.5802,6051.9028
2017-09-06 12:45:00,194.72,194.81,194.72,194.74,6564.775874448661,173.5445,173.6247,173.5445,173.5624,6564.7759
2017-09-06 12:50:00,194.73,194.74,194.51,194.51,4076.3155195404656,173.5534,173.5624,173.3574,173.3574,4076.3155
2017-09-06 12:55:00,194.51,194.57,194.44,194.51,2396.143194173761,173.3574,173.4108,173.295,173.3574,2396.1432
2017-09-06 13:00:00,194.62,194.67,194.58,194.65,556.9802030977536,173.4554,173.5,173.4198,173.4821,556.9802
2017-09-06 13:05:00,194.79,194.79,194.65,194.68,5104.113242383834,173.6069,173.6069,173.4821,173.5089,5104.1132
2017-09-06 13:10:00,194.68,194.76,194.67,194.74,3897.8356754538927,173.5089,173.5802,173.5,173.5624,3897.8357
2017-09-06 13:15:00,194.72,194.85,194.72,194.76,5343.11211406298,173.5445,173.6604,173.5445,173.5802,5343.1121
2017-09-06 13:20:00,194.77,194.79,194.67,194.7,3089.547645912401,173.5891,173.6069,173.5,173.5267,3089.5476
2017-09-06 13:25:00,194.67,194.75,194.64,194.74,7950.559031695559,173.5,173.5713,173.4732,173.5624,7950.559
2017-09-06 13:30:00,194.74,194.76,194.68,194.69,6552.46691968407,173.5624,173.5802,173.5089,173.5178,6552.4669
2017-09-06 13:35:00,194.7,194.8,194.69,194.78,9889.21940711868,173.5267,173.6158,173.5178,173.598,9889.2194
2017-09-06 13:40:00,194.8,194.8,194.74,194.74,3179.8133141860703,173.6158,173.6158,173.5624,173.5624,3179.8133
2017-09-06 13:45:00,194.75,194.77,194.67,194.68,5192.327418196738,173.5713,173.5891,173.5,173.5089,5192.3274
2017-09-06 13:50:00,194.66,194.69,194.66,194.69,1074.9820494409682,173.4911,173.5178,173.4911,173.5178,1074.982
2017-09-06 13:55:00,194.67,194.7,194.6,194.7,3435.2241255513386,173.5,173.5267,173.4376,173.5267,3435.2241
2017-09-06 14:00:00,194.72,194.74,194.66,194.72,4718.432659759975,173.5445,173.5624,173.4911,173.5445,4718.4327
2017-09-06 14:05:00,194.73,194.76,194.68,194.68,5217.971073956303,173.5534,173.5802,173.5089,173.5089,5217.9711
2017-09-06 14:10:00,194.73,194.78,194.59,194.59,19213.25264129654,173.5534,173.598,173.4287,173.4287,19213.2526
2017-09-06 14:15:00,194.61,194.74,194.56,194.62,17905.42619755872,173.4465,173.5624,173.4019,173.4554,17905.4262
2017-09-06 14:20:00,194.54,194.66,194.54,194.59,2359.216329879988,173.3841,173.4911,173.3841,173.4287,2359.2163
2017-09-06 14:25:00,194.6,194.74,194.58,194.69,2670.0174376859163,173.4376,173.5624,173.4198,173.5178,2670.0174
2017-09-06 14:30:00,194.65,194.66,194.59,194.59,1392.9633808595752,173.4821,173.4911,173.4287,173.4287,1392.9634
2017-09-06 14:35:00,194.65,194.68,194.58,194.62,4531.746845830341,173.4821,173.5089,173.4198,173.4554,4531.7468
2017-09-06 14:40:00,194.63,194.65,194.51,194.51,5539.029644066058,173.4643,173.4821,173.3574,173.3574,5539.0296
2017-09-06 14:45:00,194.49,194.54,194.47,194.49,1128.3208534208636,173.3395,173.3841,173.3217,173.3395,1128.3209
2017-09-06 14:50:00,194.52,194.55,194.42,194.43,3974.766642732588,173.3663,173.393,173.2772,173.2861,3974.7666
2017-09-06 14:55:00,194.48,194.5,194.38,194.44,18336.239614319416,173.3306,173.3485,173.2415,173.295,18336.2396
2017-09-06 15:00:00,194.4,194.44,194.3,194.42,7459.226587342291,173.2593,173.295,173.1702,173.2772,7459.2266
2017-09-06 15:05:00,194.45,194.49,194.35,194.35,6985.331828905529,173.3039,173.3395,173.2148,173.2148,6985.3318
2017-09-06 15:10:00,194.39,194.42,194.32,194.39,9811.2626936096,173.2504,173.2772,173.188,173.2504,9811.2627
2017-09-06 15:15:00,194.39,194.45,194.32,194.32,9338.39368140322,173.2504,173.3039,173.188,173.188,9338.3937
2017-09-06 15:20:00,194.32,194.39,194.27,194.28,9928.197763873217,173.188,173.2504,173.1435,173.1524,9928.1978
2017-09-06 15:25:00,194.28,194.29,194.21,194.24,9052.210483126471,173.1524,173.1613,173.09,173.1167,9052.2105
2017-09-06 15:30:00,194.25,194.33,194.24,194.29,9278.90040004103,173.1256,173.1969,173.1167,173.1613,9278.9004
2017-09-06 15:35:00,194.27,194.3,194.25,194.28,20595.95855985229,173.1435,173.1702,173.1256,173.1524,20595.9586
2017-09-06 15:40:00,194.28,194.32,194.2,194.2,14728.6901220638,173.1524,173.188,173.0811,173.0811,14728.6901
2017-09-06 15:45:00,194.23,194.32,194.2,194.27,8173.145963688583,173.1078,173.188,173.0811,173.1435,8173.146
2017-09-06 15:50:00,194.28,194.28,194.18,194.2,16366.806851984818,173.1524,173.1524,173.0633,173.0811,16366.8069
2017-09-06 15:55:00,194.2,194.27,194.15,194.25,25208.73935788286,173.0811,173.1435,173.0365,173.1256,25208.7394
2017-09-07 09:30:00,193.47,194.08,193.47,193.81,11649.399938455226,173.0612,173.6068,173.0612,173.3653,11649.3999
2017-09-07 09:35:00,193.9,193.95,193.7,193.92,2678.223407528977,173.4458,173.4906,173.2669,173.4637,2678.2234
2017-09-07 09:40:00,193.83,194.11,193.79,194.05,4171.709918966048,173.3832,173.6337,173.3474,173.58,4171.7099
2017-09-07 09:45:00,194.01,194.18,193.88,193.93,6540.157964919478,173.5442,173.6963,173.4279,173.4727,6540.158
2017-09-07 09:50:00,193.98,194.14,193.88,193.9,1959.1753000307724,173.5174,173.6605,173.4279,173.4458,1959.1753
2017-09-07 09:55:00,193.94,194.12,193.87,194.03,6689.916914555339,173.4816,173.6426,173.419,173.5621,6689.9169
2017-09-07 10:00:00,194.03,194.05,193.75,193.86,15747.256128833726,173.5621,173.58,173.3117,173.4101,15747.2561
2017-09-07 10:05:00,193.95,194.16,193.9,194.14,6711.457585393373,173.4906,173.6784,173.4458,173.6605,6711.4576
2017-09-07 10:10:00,194.08,194.09,193.78,193.93,7851.061647348446,173.6068,173.6158,173.3385,173.4727,7851.0616
2017-09-07 10:15:00,193.96,194.07,193.91,193.93,6880.705713406503,173.4995,173.5979,173.4548,173.4727,6880.7057
2017-09-07 10:20:00,193.97,193.99,193.87,193.95,2257.6674530721098,173.5084,173.5263,173.419,173.4906,2257.6675
2017-09-07 10:25:00,193.9,194.0,193.82,193.96,4113.242383834239,173.4458,173.5353,173.3743,173.4995,4113.2424
2017-09-07 10:30:00,194.0,194.09,193.93,194.08,11491.435018976304,173.5353,173.6158,173.4727,173.6068,11491.435
2017-09-07 10:35:00,194.15,194.24,193.97,193.97,9703.559339419427,173.6695,173.75,173.5084,173.5084,9703.5593
2017-09-07 10:40:00,193.94,194.01,193.91,193.91,2359.216329879988,173.4816,173.5442,173.4548,173.4548,2359.2163
2017-09-07 10:45:00,193.99,194.19,193.99,194.19,7114.575853933737,173.5263,173.7052,173.5263,173.7052,7114.5759
2017-09-07 10:50:00,194.15,194.22,194.0,194.0,3807.570007180224,173.6695,173.7321,173.5353,173.5353,3807.57
2017-09-07 10:55:00,194.04,194.12,194.0,194.1,14360.447225356444,173.5711,173.6426,173.5353,173.6247,14360.4472
2017-09-07 11:00:00,194.09,194.21,194.03,194.17,4305.056928915786,173.6158,173.7231,173.5621,173.6874,4305.0569
2017-09-07 11:05:00,194.18,194.33,194.12,194.33,2674.120422607447,173.6963,173.8305,173.6426,173.8305,2674.1204
2017-09-07 11:10:00,194.44,194.44,194.18,194.18,2025.8488050056408,173.9289,173.9289,173.6963,173.6963,2025.8488
2017-09-07 11:15:00,194.1,194.28,194.1,194.16,3249.5640578520874,173.6247,173.7857,173.6247,173.6784,3249.5641
2017-09-07 11:20:00,194.12,194.31,194.12,194.31,701.6104215817006,173.6426,173.8126,173.6426,173.8126,701.6104
2017-09-07 11:25:00,194.3,194.54,194.3,194.54,1523.233152118166,173.8036,174.0183,173.8036,174.0183,1523.2332
2017-09-07 11:30:00,194.5,194.58,194.44,194.58,2409.477895168736,173.9825,174.0541,173.9289,174.0541,2409.4779
2017-09-07 11:35:00,194.51,194.68,194.47,194.64,3141.8607036619137,173.9915,174.1436,173.9557,174.1078,3141.8607
2017-09-07 11:40:00,194.63,194.67,194.52,194.52,3152.11816596574,174.0988,174.1346,174.0004,174.0004,3152.1182
2017-09-07 11:45:00,194.55,194.57,194.51,194.54,2013.5398502410503,174.0273,174.0452,173.9915,174.0183,2013.5399
2017-09-07 11:50:00,194.57,194.8,194.56,194.69,3449.584572776695,174.0452,174.2509,174.0362,174.1525,3449.5846
2017-09-07 11:55:00,194.69,194.74,194.59,194.68,5929.83895784183,174.1525,174.1972,174.063,174.1436,5929.839
2017-09-07 12:00:00,194.7,194.73,194.55,194.63,3219.817417170992,174.1614,174.1883,174.0273,174.0988,3219.8174
2017-09-07 12:05:00,194.64,194.77,194.61,194.72,6947.379218381372,174.1078,174.2241,174.0809,174.1793,6947.3792
2017-09-07 12:10:00,194.75,194.78,194.68,194.69,2974.6640681095496,174.2062,174.233,174.1436,174.1525,2974.6641
2017-09-07 12:15:00,194.73,194.73,194.56,194.58,2256.6417068417272,174.1883,174.1883,174.0362,174.0541,2256.6417
2017-09-07 12:20:00,194.64,194.66,194.56,194.66,923.171607344343,174.1078,174.1257,174.0362,174.1257,923.1716
2017-09-07 12:25:00,194.69,194.73,194.56,194.62,3473.176736075495,174.1525,174.1883,174.0362,174.0899,3473.1767
2017-09-07 12:30:00,194.63,194.79,194.63,194.79,2872.089445071289,174.0988,174.2419,174.0988,174.2419,2872.0894
2017-09-07 12:35:00,194.78,195.0,194.7,194.99,7280.746743255718,174.233,174.4298,174.1614,174.4209,7280.7467
2017-09-07 12:40:00,194.97,195.07,194.97,195.04,2138.680890347728,174.403,174.4924,174.403,174.4656,2138.6809
2017-09-07 12:45:00,195.04,195.27,195.04,195.21,2079.187608985537,174.4656,174.6713,174.4656,174.6176,2079.1876
2017-09-07 12:50:00,195.3,195.33,195.24,195.25,410.2984921530413,174.6981,174.725,174.6445,174.6534,410.2985
2017-09-07 12:55:00,195.26,195.38,195.21,195.3,2666.9401989947687,174.6624,174.7697,174.6176,174.6981,2666.9402
2017-09-07 13:00:00,195.32,195.4,195.32,195.36,1128.3208534208636,174.716,174.7876,174.716,174.7518,1128.3209
2017-09-07 13:05:00,195.36,195.38,195.31,195.36,6278.592676171915,174.7518,174.7697,174.7071,174.7518,6278.5927
2017-09-07 13:10:00,195.38,195.53,195.35,195.5,9456.35449789722,174.7697,174.9039,174.7429,174.8771,9456.3545
2017-09-07 13:15:00,195.52,195.62,195.48,195.49,8824.494819981535,174.8949,174.9844,174.8592,174.8681,8824.4948
2017-09-07 13:20:00,195.48,195.62,195.35,195.62,26200.63596266284,174.8592,174.9844,174.7429,174.9844,26200.636
2017-09-07 13:25:00,195.59,195.66,195.58,195.62,2442.3017745409784,174.9576,175.0202,174.9486,174.9844,2442.3018
2017-09-07 13:30:00,195.71,195.74,195.64,195.69,9915.888809108626,175.0649,175.0917,175.0023,175.047,9915.8888
2017-09-07 13:35:00,195.71,195.71,195.51,195.54,2639.2450507744384,175.0649,175.0649,174.886,174.9128,2639.2451
2017-09-07 13:40:00,195.5,195.52,195.35,195.36,14721.509898451122,174.8771,174.8949,174.7429,174.7518,14721.5099
2017-09-07 13:45:00,195.36,195.41,195.28,195.41,2162.273053646528,174.7518,174.7965,174.6803,174.7965,2162.2731
2017-09-07 13:50:00,195.43,195.43,195.27,195.34,6586.316545286696,174.8144,174.8144,174.6713,174.7339,6586.3165
2017-09-07 13:55:00,195.4,195.41,195.35,195.35,307.723869114781,174.7876,174.7965,174.7429,174.7429,307.7239
2017-09-07 14:00:00,195.33,195.39,195.26,195.31,9226.587342291516,174.725,174.7787,174.6624,174.7071,9226.5873
2017-09-07 14:05:00,195.35,195.37,195.27,195.33,4268.1300646220125,174.7429,174.7608,174.6713,174.725,4268.1301
2017-09-07 14:10:00,195.31,195.35,195.18,195.25,4540.978561903785,174.7071,174.7429,174.5908,174.6534,4540.9786
2017-09-07 14:15:00,195.26,195.27,195.14,195.21,5333.880397989537,174.6624,174.6713,174.555,174.6176,5333.8804
2017-09-07 14:20:00,195.16,195.22,194.99,195.05,5027.182275105139,174.5729,174.6266,174.4209,174.4745,5027.1823
2017-09-07 14:25:00,195.05,195.17,194.98,195.17,3552.159195814955,174.4745,174.5819,174.4119,174.5819,3552.1592
2017-09-07 14:30:00,195.17,195.17,194.93,195.01,7498.20494409683,174.5819,174.5819,174.3672,174.4387,7498.2049
2017-09-07 14:35:00,194.95,195.04,194.94,194.97,4718.432659759975,174.3851,174.4656,174.3761,174.403,4718.4327
2017-09-07 14:40:00,195.01,195.01,194.96,195.0,7693.096727869524,174.4387,174.4387,174.394,174.4298,7693.0967
2017-09-07 14:45:00,195.01,195.02,194.89,195.0,9139.398912708995,174.4387,174.4477,174.3314,174.4298,9139.3989
2017-09-07 14:50:00,194.97,195.01,194.69,194.74,13642.424864088624,174.403,174.4387,174.1525,174.1972,13642.4249
2017-09-07 14:55:00,194.75,194.82,194.69,194.82,1514.0014360447224,174.2062,174.2688,174.1525,174.2688,1514.0014
2017-09-07 15:00:00,194.86,194.94,194.82,194.87,19592.778746538104,174.3046,174.3761,174.2688,174.3135,19592.7787
2017-09-07 15:05:00,194.88,194.93,194.69,194.81,6337.060211303723,174.3225,174.3672,174.1525,174.2598,6337.0602
2017-09-07 15:10:00,194.82,194.82,194.64,194.69,3796.286798646015,174.2688,174.2688,174.1078,174.1525,3796.2868
2017-09-07 15:15:00,194.7,194.72,194.64,194.64,15796.491947892093,174.1614,174.1793,174.1078,174.1078,15796.4919
2017-09-07 15:20:00,194.67,194.67,194.42,194.43,5226.177043799364,174.1346,174.1346,173.911,173.9199,5226.177
2017-09-07 15:25:00,194.46,194.7,194.46,194.7,7784.388142373577,173.9468,174.1614,173.9468,174.1614,7784.3881
2017-09-07 15:30:00,194.68,194.75,194.48,194.53,8579.341470920093,174.1436,174.2062,173.9646,174.0094,8579.3415
2017-09-07 15:35:00,194.48,194.48,194.3,194.41,20520.05333880398,173.9646,173.9646,173.8036,173.902,20520.0533
2017-09-07 15:40:00,194.38,194.41,194.28,194.31,8893.21981741717,173.8752,173.902,173.7857,173.8126,8893.2198
2017-09-07 15:45:00,194.39,194.5,194.33,194.49,17068.41727356652,173.8841,173.9825,173.8305,173.9736,17068.4173
2017-09-07 15:50:00,194.48,194.6,194.4,194.55,11296.54323520361,173.9646,174.072,173.8931,174.0273,11296.5432
2017-09-07 15:55:00,194.58,194.69,194.44,194.56,49617.396656067285,174.0541,174.1525,173.9289,174.0362,49617.3967
2017-09-08 09:30:00,194.93,195.33,194.45,195.12,19917.94030156939,174.3672,174.725,173.9378,174.5371,19917.9403
2017-09-08 09:35:00,195.12,195.17,194.7,195.0,6645.809826648887,174.5371,174.5819,174.1614,174.4298,6645.8098
2017-09-08 09:40:00,194.96,195.35,194.96,195.35,7118.678838855267,174.394,174.7429,174.394,174.7429,7118.6788
2017-09-08 09:45:00,195.25,195.4,195.1,195.2,24362.49871781721,174.6534,174.7876,174.5192,174.6087,24362.4987
2017-09-08 09:50:00,195.35,195.43,195.18,195.18,5448.763975792389,174.7429,174.8144,174.5908,174.5908,5448.764
2017-09-08 09:55:00,195.27,195.83,195.17,195.83,7306.390399015283,174.6713,175.1722,174.5819,175.1722,7306.3904
2017-09-08 10:00:00,195.68,195.92,195.65,195.91,5202.584880500564,175.0381,175.2527,175.0112,175.2438,5202.5849
2017-09-08 10:05:00,195.95,196.15,195.91,195.99,4571.750948815263,175.2796,175.4585,175.2438,175.3154,4571.7509
2017-09-08 10:10:00,195.98,196.06,195.89,195.95,6580.1620679044,175.3064,175.378,175.2259,175.2796,6580.1621
2017-09-08 10:15:00,195.93,196.29,195.93,195.97,8677.813109036824,175.2617,175.5837,175.2617,175.2975,8677.8131
2017-09-08 10:20:00,195.9,196.01,195.76,195.96,5030.259513796286,175.2349,175.3333,175.1096,175.2885,5030.2595
2017-09-08 10:25:00,195.92,195.99,195.82,195.86,3325.4692789004,175.2527,175.3154,175.1633,175.1991,3325.4693
2017-09-08 10:30:00,195.71,195.82,195.67,195.76,4790.234895886758,175.0649,175.1633,175.0291,175.1096,4790.2349
2017-09-08 10:35:00,195.74,196.04,195.74,196.0,3740.8965022053535,175.0917,175.3601,175.0917,175.3243,3740.8965
2017-09-08 10:40:00,196.06,196.22,195.95,196.0,4105.036413991178,175.378,175.5211,175.2796,175.3243,4105.0364
2017-09-08 10:45:00,195.94,196.23,195.9,196.2,7151.50271822751,175.2706,175.53,175.2349,175.5032,7151.5027
2017-09-08 10:50:00,196.2,196.52,196.15,196.5,3333.6752487434605,175.5032,175.7895,175.4585,175.7716,3333.6752
2017-09-08 10:55:00,196.48,196.84,196.45,196.79,4634.321468868602,175.7537,176.0757,175.7268,176.031,4634.3215
2017-09-08 11:00:00,196.8,197.02,196.75,196.99,3270.078982459739,176.0399,176.2367,175.9952,176.2099,3270.079
2017-09-08 11:05:00,197.09,197.24,197.06,197.23,2132.5264129654324,176.2993,176.4335,176.2725,176.4246,2132.5264
2017-09-08 11:10:00,197.15,197.42,197.12,197.33,5702.123294696892,176.353,176.5945,176.3262,176.514,5702.1233
2017-09-08 11:15:00,197.37,197.49,197.35,197.45,8386.501179608165,176.5498,176.6571,176.5319,176.6213,8386.5012
2017-09-08 11:20:00,197.44,197.71,197.44,197.7,16024.207611037027,176.6124,176.8539,176.6124,176.845,16024.2076
2017-09-08 11:25:00,197.64,197.88,197.63,197.88,4118.371114986152,176.7913,177.006,176.7824,177.006,4118.3711
2017-09-08 11:30:00,197.81,197.94,197.79,197.86,9937.42947994666,176.9434,177.0597,176.9255,176.9881,9937.4295
2017-09-08 11:35:00,197.87,198.07,197.86,198.06,15365.678531131398,176.997,177.1759,176.9881,177.167,15365.6785
2017-09-08 11:40:00,198.07,198.2,198.05,198.13,15609.806133962456,177.1759,177.2922,177.1581,177.2296,15609.8061
2017-09-08 11:45:00,198.15,198.23,198.07,198.16,5907.272540773412,177.2475,177.3191,177.1759,177.2565,5907.2725
2017-09-08 11:50:00,198.13,198.41,198.06,198.28,21522.20740588778,177.2296,177.4801,177.167,177.3638,21522.2074
2017-09-08 11:55:00,198.33,198.6,198.33,198.57,7349.471740691352,177.4085,177.65,177.4085,177.6232,7349.4717
2017-09-08 12:00:00,198.54,198.64,198.5,198.6,4989.229664580983,177.5964,177.6858,177.5606,177.65,4989.2297
2017-09-08 12:05:00,198.61,198.88,198.56,198.62,14441.481177556672,177.659,177.9005,177.6143,177.6679,14441.4812
2017-09-08 12:10:00,198.56,198.64,198.4,198.51,25028.20802133552,177.6143,177.6858,177.4711,177.5695,25028.208
2017-09-08 12:15:00,198.53,198.71,198.39,198.71,13783.977843881425,177.5874,177.7484,177.4622,177.7484,13783.9778
2017-09-08 12:20:00,198.61,198.67,198.44,198.55,5676.479638937327,177.659,177.7127,177.5069,177.6053,5676.4796
2017-09-08 12:25:00,198.63,198.63,198.49,198.55,2645.399528156734,177.6769,177.6769,177.5516,177.6053,2645.3995
2017-09-08 12:30:00,198.58,198.62,198.47,198.52,4015.796491947892,177.6321,177.6679,177.5338,177.5785,4015.7965
2017-09-08 12:35:00,198.56,198.57,198.37,198.42,14433.27520771361,177.6143,177.6232,177.4443,177.489,14433.2752
2017-09-08 12:40:00,198.47,198.63,198.37,198.46,10129.244025028209,177.5338,177.6769,177.4443,177.5248,10129.244
2017-09-08 12:45:00,198.5,198.55,198.43,198.47,7521.79710739563,177.5606,177.6053,177.498,177.5338,7521.7971
2017-09-08 12:50:00,198.5,198.57,198.46,198.57,2564.365575956508,177.5606,177.6232,177.5248,177.6232,2564.3656
2017-09-08 12:55:00,198.57,198.67,198.48,198.67,5425.171812493589,177.6232,177.7127,177.5427,177.7127,5425.1718
2017-09-08 13:00:00,198.66,198.74,198.65,198.72,1538.6193455739049,177.7037,177.7753,177.6948,177.7574,1538.6193
2017-09-08 13:05:00,198.74,198.81,198.69,198.74,7204.841522207405,177.7753,177.8379,177.7305,177.7753,7204.8415
2017-09-08 13:10:00,198.75,198.77,198.65,198.67,5154.3748076725815,177.7842,177.8021,177.6948,177.7127,5154.3748
2017-09-08 13:15:00,198.67,198.75,198.66,198.75,2618.7301261667862,177.7127,177.7842,177.7037,177.7842,2618.7301
2017-09-08 13:20:00,198.71,198.72,198.66,198.7,8531.131398092111,177.7484,177.7574,177.7037,177.7395,8531.1314
2017-09-08 13:25:00,198.68,198.72,198.6,198.69,6387.321776592471,177.7216,177.7574,177.65,177.7305,6387.3218
2017-09-08 13:30:00,198.67,198.94,198.67,198.86,16759.667658221355,177.7127,177.9542,177.7127,177.8826,16759.6677
2017-09-08 13:35:00,198.86,199.01,198.84,198.96,10042.055595445689,177.8826,178.0168,177.8647,177.9721,10042.0556
2017-09-08 13:40:00,198.99,199.01,198.81,198.9,8004.923581905836,177.9989,178.0168,177.8379,177.9184,8004.9236
2017-09-08 13:45:00,198.87,199.02,198.82,198.98,9859.472766437582,177.8916,178.0257,177.8468,177.99,9859.4728
2017-09-08 13:50:00,198.96,199.03,198.93,198.94,7935.172838239819,177.9721,178.0347,177.9452,177.9542,7935.1728
2017-09-08 13:55:00,198.92,198.98,198.89,198.95,7133.039286080623,177.9363,177.99,177.9094,177.9631,7133.0393
2017-09-08 14:00:00,198.93,199.16,198.93,199.06,23442.40434916401,177.9452,178.151,177.9452,178.0615,23442.4043
2017-09-08 14:05:00,199.07,199.07,198.95,198.95,7184.326597599754,178.0705,178.0705,177.9631,177.9631,7184.3266
2017-09-08 14:10:00,198.92,198.93,198.83,198.86,7202.79002974664,177.9363,177.9452,177.8558,177.8826,7202.79
2017-09-08 14:15:00,198.85,198.85,198.77,198.77,10936.506308339316,177.8737,177.8737,177.8021,177.8021,10936.5063
2017-09-08 14:20:00,198.8,198.82,198.76,198.8,5487.742332546928,177.8289,177.8468,177.7932,177.8289,5487.7423
2017-09-08 14:25:00,198.77,198.8,198.63,198.69,10241.050364139912,177.8021,177.8289,177.6769,177.7305,10241.0504
2017-09-08 14:30:00,198.71,198.8,198.69,198.76,2882.346907375116,177.7484,177.8289,177.7305,177.7932,2882.3469
2017-09-08 14:35:00,198.79,198.89,198.76,198.84,4506.103190070777,177.82,177.9094,177.7932,177.8647,4506.1032
2017-09-08 14:40:00,198.86,199.0,198.85,198.94,6099.087085854959,177.8826,178.0078,177.8737,177.9542,6099.0871
2017-09-08 14:45:00,199.01,199.02,198.9,198.93,6841.727356651964,178.0168,178.0257,177.9184,177.9452,6841.7274
2017-09-08 14:50:00,198.91,198.97,198.86,198.95,9833.829110678018,177.9273,177.981,177.8826,177.9631,9833.8291
2017-09-08 14:55:00,198.93,199.02,198.93,199.0,2929.531233972715,177.9452,178.0257,177.9452,178.0078,2929.5312
2017-09-08 15:00:00,199.01,199.01,198.76,198.9,17139.193763462918,178.0168,178.0168,177.7932,177.9184,17139.1938
2017-09-08 15:05:00,198.89,199.02,198.85,199.02,16758.641911990973,177.9094,178.0257,177.8737,178.0257,16758.6419
2017-09-08 15:10:00,198.97,199.0,198.92,198.99,6060.1087291004205,177.981,178.0078,177.9363,177.9989,6060.1087
2017-09-08 15:15:00,199.01,199.02,198.91,198.97,10271.82275105139,178.0168,178.0257,177.9273,177.981,10271.8228
2017-09-08 15:20:00,199.0,199.1,198.96,198.96,8158.785516463226,178.0078,178.0973,177.9721,177.9721,8158.7855
2017-09-08 15:25:00,198.95,198.96,198.69,198.69,17842.855677505384,177.9631,177.9721,177.7305,177.7305,17842.8557
2017-09-08 15:30:00,198.68,198.68,198.49,198.63,18906.554518412144,177.7216,177.7216,177.5516,177.6769,18906.5545
2017-09-08 15:35:00,198.63,198.69,198.58,198.65,18416.24782028926,177.6769,177.7305,177.6321,177.6948,18416.2478
2017-09-08 15:40:00,198.66,198.76,198.62,198.69,24901.01548876808,177.7037,177.7932,177.6679,177.7305,24901.0155
2017-09-08 15:45:00,198.69,198.73,198.63,198.66,25509.28300338496,177.7305,177.7663,177.6769,177.7037,25509.283
2017-09-08 15:50:00,198.64,198.67,198.47,198.5,33069.03272130475,177.6858,177.7127,177.5338,177.5606,33069.0327
2017-09-08 15:55:00,198.48,198.61,198.45,198.6,69696.37911580675,177.5427,177.659,177.5159,177.65,69696.3791
2017-09-11 09:30:00,199.65,199.65,198.8,199.25,39412.24740999076,178.5893,178.5893,177.8289,178.2315,39412.2474
2017-09-11 09:35:00,199.53,199.72,199.33,199.46,17668.478818340343,178.4819,178.6519,178.303,178.4193,17668.4788
2017-09-11 09:40:00,199.56,199.64,199.06,199.12,14004.513283413682,178.5088,178.5803,178.0615,178.1152,14004.5133
2017-09-11 09:45:00,199.2,199.31,198.78,198.96,15758.539337367934,178.1867,178.2851,177.811,177.9721,15758.5393
2017-09-11 09:50:00,198.94,199.07,198.7,198.76,11219.612267924917,177.9542,178.0705,177.7395,177.7932,11219.6123
2017-09-11 09:55:00,198.66,198.82,198.47,198.57,8617.29408144425,177.7037,177.8468,177.5338,177.6232,8617.2941
2017-09-11 10:00:00,198.56,198.73,198.52,198.62,8025.438506513488,177.6143,177.7663,177.5785,177.6679,8025.4385
2017-09-11 10:05:00,198.6,198.78,198.52,198.63,8517.796697097137,177.65,177.811,177.5785,177.6769,8517.7967
2017-09-11 10:10:00,198.61,198.61,198.31,198.31,2051.4924607652065,177.659,177.659,177.3906,177.3906,2051.4925
2017-09-11 10:15:00,198.28,198.43,198.24,198.42,12939.78869627654,177.3638,177.498,177.328,177.489,12939.7887
2017-09-11 10:20:00,198.41,198.42,198.17,198.26,4136.834547133039,177.4801,177.489,177.2654,177.3459,4136.8345
2017-09-11 10:25:00,198.38,198.43,198.24,198.28,10678.0182582829,177.4532,177.498,177.328,177.3638,10678.0183
2017-09-11 10:30:00,198.26,198.33,198.13,198.28,2780.7980305672377,177.3459,177.4085,177.2296,177.3638,2780.798
2017-09-11 10:35:00,198.33,198.43,198.18,198.31,30225.664170684173,177.4085,177.498,177.2743,177.3906,30225.6642
2017-09-11 10:40:00,198.37,198.41,198.29,198.33,8120.832905939071,177.4443,177.4801,177.3727,177.4085,8120.8329
2017-09-11 10:45:00,198.37,198.58,198.19,198.54,20122.06380141553,177.4443,177.6321,177.2833,177.5964,20122.0638
2017-09-11 10:50:00,198.52,198.55,198.34,198.54,6980.203097753615,177.5785,177.6053,177.4175,177.5964,6980.2031
2017-09-11 10:55:00,198.6,198.65,198.4,198.45,6769.925120525182,177.65,177.6948,177.4711,177.5159,6769.9251
2017-09-11 11:00:00,198.38,198.41,198.05,198.14,6854.036311416556,177.4532,177.4801,177.1581,177.2386,6854.0363
2017-09-11 11:05:00,198.13,198.39,198.07,198.34,10257.462303826032,177.2296,177.4622,177.1759,177.4175,10257.4623
2017-09-11 11:10:00,198.28,198.37,198.11,198.24,11265.770848292132,177.3638,177.4443,177.2117,177.328,11265.7708
2017-09-11 11:15:00,198.23,198.38,198.07,198.38,11482.20330290286,177.3191,177.4532,177.1759,177.4532,11482.2033
2017-09-11 11:20:00,198.35,198.37,198.09,198.1,6721.715047697199,177.4264,177.4443,177.1938,177.2028,6721.715
2017-09-11 11:25:00,198.19,198.23,197.75,198.04,27224.33070058468,177.2833,177.3191,176.8897,177.1491,27224.3307
2017-09-11 11:30:00,198.02,198.32,197.97,198.32,4050.671863780901,177.1312,177.3996,177.0865,177.3996,4050.6719
2017-09-11 11:35:00,198.36,198.58,198.29,198.56,1641.1939686121652,177.4354,177.6321,177.3727,177.6143,1641.194
2017-09-11 11:40:00,198.56,198.6,198.44,198.44,5759.565083598318,177.6143,177.65,177.5069,177.5069,5759.5651
2017-09-11 11:45:00,198.49,198.58,198.42,198.57,5026.156528874756,177.5516,177.6321,177.489,177.6232,5026.1565
2017-09-11 11:50:00,198.6,198.77,198.54,198.77,1400.1436044722534,177.65,177.8021,177.5964,177.8021,1400.1436
2017-09-11 11:55:00,198.8,198.97,198.74,198.91,4204.533798338291,177.8289,177.981,177.7753,177.9273,4204.5338
2017-09-11 12:00:00,198.94,198.97,198.79,198.92,4711.252436147297,177.9542,177.981,177.82,177.9363,4711.2524
2017-09-11 12:05:00,198.92,199.07,198.92,199.0,4304.031182685403,177.9363,178.0705,177.9363,178.0078,4304.0312
2017-09-11 12:10:00,199.0,199.13,199.0,199.12,2415.6323725510306,178.0078,178.1241,178.0078,178.1152,2415.6324
2017-09-11 12:15:00,199.15,199.28,199.06,199.06,9225.561596061134,178.142,178.2583,178.0615,178.0615,9225.5616
2017-09-11 12:20:00,199.05,199.21,199.04,199.21,1436.0447225356447,178.0526,178.1957,178.0436,178.1957,1436.0447
2017-09-11 12:25:00,199.19,199.24,199.0,199.0,4464.04759462509,178.1778,178.2225,178.0078,178.0078,4464.0476
2017-09-11 12:30:00,198.95,199.04,198.78,198.78,7310.493383936814,177.9631,178.0436,177.811,177.811,7310.4934
2017-09-11 12:35:00,198.86,198.89,198.72,198.79,5451.8412144835365,177.8826,177.9094,177.7574,177.82,5451.8412
2017-09-11 12:40:00,198.78,199.32,198.78,199.32,10062.570520053338,177.811,178.2941,177.811,178.2941,10062.5705
2017-09-11 12:45:00,199.38,199.46,199.36,199.46,2051.4924607652065,178.3478,178.4193,178.3299,178.4193,2051.4925
2017-09-11 12:50:00,199.45,199.53,199.31,199.31,6432.454610729305,178.4104,178.4819,178.2851,178.2851,6432.4546
2017-09-11 12:55:00,199.31,199.4,199.25,199.36,2482.3058775259,178.2851,178.3656,178.2315,178.3299,2482.3059
2017-09-11 13:00:00,199.33,199.4,199.21,199.35,3692.686429377372,178.303,178.3656,178.1957,178.3209,3692.6864
2017-09-11 13:05:00,199.38,199.38,199.15,199.21,2976.7155605703147,178.3478,178.3478,178.142,178.1957,2976.7156
2017-09-11 13:10:00,199.21,199.34,199.02,199.14,4812.801312955175,178.1957,178.312,178.0257,178.1331,4812.8013
2017-09-11 13:15:00,199.16,199.41,199.07,199.41,3384.962560262591,178.151,178.3746,178.0705,178.3746,3384.9626
2017-09-11 13:20:00,199.38,199.59,199.32,199.51,5918.555749307621,178.3478,178.5356,178.2941,178.464,5918.5557
2017-09-11 13:25:00,199.51,199.52,199.45,199.52,3402.400246179095,178.464,178.473,178.4104,178.473,3402.4002
2017-09-11 13:30:00,199.46,199.46,199.27,199.43,3590.111806339112,178.4193,178.4193,178.2494,178.3925,3590.1118
2017-09-11 13:35:00,199.4,199.4,199.14,199.18,5399.528156734024,178.3656,178.3656,178.1331,178.1689,5399.5282
2017-09-11 13:40:00,199.18,199.38,199.18,199.38,5436.455021027798,178.1689,178.3478,178.1689,178.3478,5436.455
2017-09-11 13:45:00,199.34,199.38,199.19,199.36,12522.30998051082,178.312,178.3478,178.1778,178.3299,12522.31
2017-09-11 13:50:00,199.3,199.41,199.3,199.3,3179.8133141860703,178.2762,178.3746,178.2762,178.2762,3179.8133
2017-09-11 13:55:00,199.3,199.41,199.29,199.36,2597.189455328752,178.2762,178.3746,178.2673,178.3299,2597.1895
2017-09-11 14:00:00,199.31,199.37,199.18,199.31,7693.096727869524,178.2851,178.3388,178.1689,178.2851,7693.0967
2017-09-11 14:05:00,199.28,199.41,199.23,199.37,7863.3706021130365,178.2583,178.3746,178.2136,178.3388,7863.3706
2017-09-11 14:10:00,199.37,199.39,199.19,199.26,9037.850035901118,178.3388,178.3567,178.1778,178.2404,9037.85
2017-09-11 14:15:00,199.27,199.27,199.03,199.1,1743.7685916504256,178.2494,178.2494,178.0347,178.0973,1743.7686
2017-09-11 14:20:00,199.07,199.16,198.86,199.0,5917.530003077239,178.0705,178.151,177.8826,178.0078,5917.53
2017-09-11 14:25:00,198.95,199.02,198.84,198.96,11524.258898348548,177.9631,178.0257,177.8647,177.9721,11524.2589
2017-09-11 14:30:00,198.96,199.1,198.88,198.88,9847.163811672992,177.9721,178.0973,177.9005,177.9005,9847.1638
2017-09-11 14:35:00,198.89,198.93,198.73,198.83,6870.448251102677,177.9094,177.9452,177.7663,177.8558,6870.4483
2017-09-11 14:40:00,198.76,198.9,198.76,198.85,5348.240845214894,177.7932,177.9184,177.7932,177.8737,5348.2408
2017-09-11 14:45:00,198.85,198.89,198.8,198.8,6056.0057441788895,177.8737,177.9094,177.8289,177.8289,6056.0057
2017-09-11 14:50:00,198.79,198.84,198.7,198.76,3530.6185249769205,177.82,177.8647,177.7395,177.7932,3530.6185
2017-09-11 14:55:00,198.77,198.86,198.72,198.78,8152.631039080931,177.8021,177.8826,177.7574,177.811,8152.631
2017-09-11 15:00:00,198.79,198.88,198.5,198.65,21356.0365165658,177.82,177.9005,177.5606,177.6948,21356.0365
2017-09-11 15:05:00,198.65,198.74,198.6,198.67,9458.405990357986,177.6948,177.7753,177.65,177.7127,9458.406
2017-09-11 15:10:00,198.67,198.74,198.65,198.66,8712.688480869832,177.7127,177.7753,177.6948,177.7037,8712.6885
2017-09-11 15:15:00,198.68,198.78,198.62,198.69,5286.696071391937,177.7216,177.811,177.6679,177.7305,5286.6961
2017-09-11 15:20:00,198.71,198.87,198.69,198.8,6006.769925120525,177.7484,177.8916,177.7305,177.8289,6006.7699
2017-09-11 15:25:00,198.8,198.81,198.59,198.62,10257.462303826032,177.8289,177.8379,177.6411,177.6679,10257.4623
2017-09-11 15:30:00,198.6,198.75,198.45,198.59,16813.00646220125,177.65,177.7842,177.5159,177.6411,16813.0065
2017-09-11 15:35:00,198.61,198.7,198.58,198.68,13723.45881628885,177.659,177.7395,177.6321,177.7216,13723.4588
2017-09-11 15:40:00,198.68,198.69,198.53,198.61,12605.395425171811,177.7216,177.7305,177.5874,177.659,12605.3954
2017-09-11 15:45:00,198.66,198.71,198.61,198.63,18632.680274899987,177.7037,177.7484,177.659,177.6769,18632.6803
2017-09-11 15:50:00,198.64,198.72,198.57,198.57,29327.11047286901,177.6858,177.7574,177.6232,177.6232,29327.1105
2017-09-11 15:55:00,198.59,199.15,198.59,198.77,114626.11549902552,177.6411,178.142,177.6411,177.8021,114626.1155
2017-09-12 09:30:00,198.34,198.67,197.34,197.93,37839.77843881424,177.4175,177.7127,176.523,177.0507,37839.7784
2017-09-12 09:35:00,197.92,197.92,196.72,197.45,22997.230485177966,177.0418,177.0418,175.9684,176.6213,22997.2305
2017-09-12 09:40:00,197.54,197.64,197.2,197.32,38690.12206380141,176.7019,176.7913,176.3977,176.5051,38690.1221
2017-09-12 09:45:00,197.47,197.85,197.39,197.56,12033.02902861832,176.6392,176.9792,176.5677,176.7197,12033.029
2017-09-12 09:50:00,197.72,197.85,197.08,197.53,40709.81639142476,176.8629,176.9792,176.2904,176.6929,40709.8164
2017-09-12 09:55:00,197.56,198.42,197.55,197.81,7289.9784593291615,176.7197,177.489,176.7108,176.9434,7289.9785
2017-09-12 10:00:00,197.81,197.96,197.75,197.81,6893.014668171094,176.9434,177.0775,176.8897,176.9434,6893.0147
2017-09-12 10:05:00,197.82,197.97,197.68,197.86,1538.6193455739049,176.9523,177.0865,176.8271,176.9881,1538.6193
2017-09-12 10:10:00,197.79,197.94,197.75,197.88,4821.007282798236,176.9255,177.0597,176.8897,177.006,4821.0073
2017-09-12 10:15:00,197.81,197.92,197.66,197.69,2461.790952918248,176.9434,177.0418,176.8092,176.836,2461.791
2017-09-12 10:20:00,197.63,197.73,197.46,197.73,7985.434403528567,176.7824,176.8718,176.6303,176.8718,7985.4344
2017-09-12 10:25:00,197.71,197.77,197.48,197.48,3487.537183300851,176.8539,176.9076,176.6482,176.6482,3487.5372
2017-09-12 10:30:00,197.48,197.53,197.33,197.45,9188.63473176736,176.6482,176.6929,176.514,176.6213,9188.6347
2017-09-12 10:35:00,197.53,197.56,197.23,197.45,20015.38619345574,176.6929,176.7197,176.4246,176.6213,20015.3862
2017-09-12 10:40:00,197.44,197.77,197.4,197.77,3487.537183300851,176.6124,176.9076,176.5766,176.9076,3487.5372
2017-09-12 10:45:00,197.67,197.67,197.58,197.65,1230.895476459124,176.8181,176.8181,176.7376,176.8003,1230.8955
2017-09-12 10:50:00,197.69,197.78,197.51,197.51,4057.8520873935786,176.836,176.9165,176.675,176.675,4057.8521
2017-09-12 10:55:00,197.58,197.76,197.57,197.69,6344.240434916402,176.7376,176.8986,176.7287,176.836,6344.2404
2017-09-12 11:00:00,197.69,197.83,197.48,197.62,9489.178377269463,176.836,176.9613,176.6482,176.7734,9489.1784
2017-09-12 11:05:00,197.71,197.79,197.63,197.79,4615.858036721715,176.8539,176.9255,176.7824,176.9255,4615.858
2017-09-12 11:10:00,197.77,197.77,197.53,197.53,9854.34403528567,176.9076,176.9076,176.6929,176.6929,9854.344
2017-09-12 11:15:00,197.59,197.64,197.46,197.48,3999.3845522617694,176.7466,176.7913,176.6303,176.6482,3999.3846
2017-09-12 11:20:00,197.48,197.65,197.48,197.58,1809.416350394912,176.6482,176.8003,176.6482,176.7376,1809.4164
2017-09-12 11:25:00,197.66,197.8,197.58,197.71,8053.133654733819,176.8092,176.9344,176.7376,176.8539,8053.1337
2017-09-12 11:30:00,197.63,197.77,197.55,197.63,5740.075905221048,176.7824,176.9076,176.7108,176.7824,5740.0759
2017-09-12 11:35:00,197.65,197.72,197.5,197.56,5651.861729408144,176.8003,176.8629,176.6661,176.7197,5651.8617
2017-09-12 11:40:00,197.55,197.64,197.5,197.57,2090.4708175197457,176.7108,176.7913,176.6661,176.7287,2090.4708
2017-09-12 11:45:00,197.56,197.56,197.48,197.5,3511.129346599651,176.7197,176.7197,176.6482,176.6661,3511.1293
2017-09-12 11:50:00,197.53,197.62,197.47,197.61,8551.646322699764,176.6929,176.7734,176.6392,176.7645,8551.6463
2017-09-12 11:55:00,197.58,197.58,197.46,197.47,2564.365575956508,176.7376,176.7376,176.6303,176.6392,2564.3656
2017-09-12 12:00:00,197.47,197.51,197.45,197.48,4214.791260642117,176.6392,176.675,176.6213,176.6482,4214.7913
2017-09-12 12:05:00,197.48,197.54,197.46,197.46,3331.6237562826955,176.6482,176.7019,176.6303,176.6303,3331.6238
2017-09-12 12:10:00,197.5,197.64,197.48,197.64,2108.934249666632,176.6661,176.7913,176.6482,176.7913,2108.9342
2017-09-12 12:15:00,197.61,197.66,197.58,197.66,820.5969843060826,176.7645,176.8092,176.7376,176.8092,820.597
2017-09-12 12:20:00,197.66,197.66,197.55,197.59,1917.1197045850856,176.8092,176.8092,176.7108,176.7466,1917.1197
2017-09-12 12:25:00,197.55,197.59,197.49,197.51,2461.790952918248,176.7108,176.7466,176.6571,176.675,2461.791
2017-09-12 12:30:00,197.51,197.66,197.5,197.57,2628.987588470612,176.675,176.8092,176.6661,176.7287,2628.9876
2017-09-12 12:35:00,197.61,197.7,197.48,197.48,5850.856498102369,176.7645,176.845,176.6482,176.6482,5850.8565
2017-09-12 12:40:00,197.46,197.66,197.44,197.5,4018.87373063904,176.6303,176.8092,176.6124,176.6661,4018.8737
2017-09-12 12:45:00,197.5,197.57,197.5,197.55,2569.4943071084213,176.6661,176.7287,176.6661,176.7108,2569.4943
2017-09-12 12:50:00,197.5,197.58,197.41,197.42,4602.523335726741,176.6661,176.7376,176.5856,176.5945,4602.5233
2017-09-12 12:55:00,197.58,197.76,197.48,197.75,2736.690942660786,176.7376,176.8986,176.6482,176.8897,2736.6909
2017-09-12 13:00:00,197.71,197.77,197.57,197.77,4513.283413683455,176.8539,176.9076,176.7287,176.9076,4513.2834
2017-09-12 13:05:00,197.73,197.73,197.46,197.51,2976.7155605703147,176.8718,176.8718,176.6303,176.675,2976.7156
2017-09-12 13:10:00,197.5,197.58,197.35,197.5,5077.443840393887,176.6661,176.7376,176.5319,176.6661,5077.4438
2017-09-12 13:15:00,197.56,197.57,197.4,197.44,3097.753615755462,176.7197,176.7287,176.5766,176.6124,3097.7536
2017-09-12 13:20:00,197.49,197.51,197.3,197.31,3692.686429377372,176.6571,176.675,176.4872,176.4961,3692.6864
2017-09-12 13:25:00,197.31,197.44,197.26,197.44,7790.542619755872,176.4961,176.6124,176.4514,176.6124,7790.5426
2017-09-12 13:30:00,197.35,197.39,197.29,197.39,3077.2386911478097,176.5319,176.5677,176.4782,176.5677,3077.2387
2017-09-12 13:35:00,197.41,197.51,197.3,197.34,5294.902041234998,176.5856,176.675,176.4872,176.523,5294.902
2017-09-12 13:40:00,197.37,197.42,197.26,197.28,2974.6640681095496,176.5498,176.5945,176.4514,176.4693,2974.6641
2017-09-12 13:45:00,197.19,197.32,197.11,197.15,5132.834136834547,176.3888,176.5051,176.3172,176.353,5132.8341
2017-09-12 13:50:00,197.16,197.22,197.01,197.17,5061.031900707765,176.3619,176.4156,176.2278,176.3709,5061.0319
2017-09-12 13:55:00,197.17,197.21,196.99,197.08,4308.134167606934,176.3709,176.4067,176.2099,176.2904,4308.1342
2017-09-12 14:00:00,197.08,197.1,196.96,197.0,10114.883577802852,176.2904,176.3083,176.183,176.2188,10114.8836
2017-09-12 14:05:00,196.97,196.99,196.89,196.89,5641.604267104318,176.192,176.2099,176.1204,176.1204,5641.6043
2017-09-12 14:10:00,196.88,197.09,196.87,197.01,12462.81669914863,176.1115,176.2993,176.1025,176.2278,12462.8167
2017-09-12 14:15:00,197.0,197.05,196.94,197.0,5606.72889527131,176.2188,176.2635,176.1651,176.2188,5606.7289
2017-09-12 14:20:00,197.0,197.06,196.9,197.0,5752.384859985639,176.2188,176.2725,176.1294,176.2188,5752.3849
2017-09-12 14:25:00,197.0,197.05,196.95,196.98,9078.87988511642,176.2188,176.2635,176.1741,176.2009,9078.8799
2017-09-12 14:30:00,196.97,196.98,196.6,196.62,13301.8771156016,176.192,176.2009,175.861,175.8789,13301.8771
2017-09-12 14:35:00,196.63,196.73,196.45,196.64,9177.351523233152,175.8878,175.9773,175.7268,175.8968,9177.3515
2017-09-12 14:40:00,196.67,196.67,196.47,196.55,5539.029644066058,175.9236,175.9236,175.7447,175.8163,5539.0296
2017-09-12 14:45:00,196.54,196.63,196.38,196.38,9616.370909836904,175.8073,175.8878,175.6642,175.6642,9616.3709
2017-09-12 14:50:00,196.48,196.59,196.35,196.59,8200.841111908914,175.7537,175.8521,175.6374,175.8521,8200.8411
2017-09-12 14:55:00,196.66,196.79,196.61,196.73,8411.119089137346,175.9147,176.031,175.87,175.9773,8411.1191
2017-09-12 15:00:00,196.7,196.76,196.66,196.66,9335.316442712072,175.9505,176.0041,175.9147,175.9147,9335.3164
2017-09-12 15:05:00,196.69,196.72,196.52,196.6,16040.61955072315,175.9415,175.9684,175.7895,175.861,16040.6196
2017-09-12 15:10:00,196.64,196.66,196.5,196.57,11878.141347830546,175.8968,175.9147,175.7716,175.8342,11878.1413
2017-09-12 15:15:00,196.59,196.72,196.58,196.71,14836.393476253974,175.8521,175.9684,175.8431,175.9594,14836.3935
2017-09-12 15:20:00,196.7,196.8,196.7,196.76,10807.262283311107,175.9505,176.0399,175.9505,176.0041,10807.2623
2017-09-12 15:25:00,196.77,196.84,196.62,196.64,15821.109857421274,176.0131,176.0757,175.8789,175.8968,15821.1099
2017-09-12 15:30:00,196.64,196.72,196.6,196.72,17033.54190173351,175.8968,175.9684,175.861,175.9684,17033.5419
2017-09-12 15:35:00,196.7,196.73,196.63,196.65,25487.742332546928,175.9505,175.9773,175.8878,175.9057,25487.7423
2017-09-12 15:40:00,196.65,196.73,196.63,196.72,26576.05908298287,175.9057,175.9773,175.8878,175.9684,26576.0591
2017-09-12 15:45:00,196.73,196.84,196.68,196.76,33794.23530618525,175.9773,176.0757,175.9326,176.0041,33794.2353
2017-09-12 15:50:00,196.74,196.82,196.67,196.77,35576.98225459021,175.9862,176.0578,175.9236,176.0131,35576.9823
2017-09-12 15:55:00,196.81,197.12,196.75,197.1,79469.68919889219,176.0489,176.3262,175.9952,176.3083,79469.6892
2017-09-13 09:30:00,196.58,197.32,196.27,196.36,45987.28074674325,175.8431,176.5051,175.5658,175.6463,45987.2807
2017-09-13 09:35:00,196.33,196.45,196.08,196.18,3245.461072930557,175.6195,175.7268,175.3959,175.4853,3245.4611
2017-09-13 09:40:00,196.08,196.19,195.42,195.5,22208.431634013745,175.3959,175.4943,174.8055,174.8771,22208.4316
2017-09-13 09:45:00,195.58,195.66,195.24,195.45,19134.270181557084,174.9486,175.0202,174.6445,174.8323,19134.2702
2017-09-13 09:50:00,195.52,195.55,195.14,195.25,12251.512975689811,174.8949,174.9218,174.555,174.6534,12251.513
2017-09-13 09:55:00,195.27,195.29,194.7,194.7,5589.291209354806,174.6713,174.6892,174.1614,174.1614,5589.2912
2017-09-13 10:00:00,194.62,194.78,194.54,194.62,10917.017129962049,174.0899,174.233,174.0183,174.0899,10917.0171
2017-09-13 10:05:00,194.62,194.62,194.22,194.4,23003.384962560263,174.0899,174.0899,173.7321,173.8931,23003.385
2017-09-13 10:10:00,194.4,194.45,194.04,194.19,20064.622012514104,173.8931,173.9378,173.5711,173.7052,20064.622
2017-09-13 10:15:00,194.19,194.23,193.86,193.86,14436.35244640476,173.7052,173.741,173.4101,173.4101,14436.3524
2017-09-13 10:20:00,193.94,193.98,193.67,193.74,23046.46630423633,173.4816,173.5174,173.2401,173.3027,23046.4663
2017-09-13 10:25:00,193.74,193.81,193.6,193.64,15569.802030977537,173.3027,173.3653,173.1775,173.2133,15569.802
2017-09-13 10:30:00,193.67,193.67,193.45,193.51,20282.080213355213,173.2401,173.2401,173.0433,173.097,20282.0802
2017-09-13 10:35:00,193.52,193.54,193.34,193.34,12355.113344958456,173.1059,173.1238,172.9449,172.9449,12355.1133
2017-09-13 10:40:00,193.29,193.35,193.15,193.15,7589.496358600882,172.9002,172.9539,172.7749,172.7749,7589.4964
2017-09-13 10:45:00,193.19,193.2,192.79,192.93,39929.2235101036,172.8107,172.8197,172.4529,172.5782,39929.2235
2017-09-13 10:50:00,192.93,192.93,192.75,192.77,7247.922863883475,172.5782,172.5782,172.4171,172.435,7247.9229
2017-09-13 10:55:00,192.73,192.87,192.7,192.8,10559.03169555852,172.3993,172.5245,172.3724,172.4619,10559.0317
2017-09-13 11:00:00,192.83,193.13,192.76,193.08,107181.2493589086,172.4887,172.7571,172.4261,172.7123,107181.2494
2017-09-13 11:05:00,193.08,193.1,192.91,192.95,20917.017129962045,172.7123,172.7302,172.5603,172.596,20917.0171
2017-09-13 11:10:00,192.93,192.95,192.82,192.9,13917.324853831162,172.5782,172.596,172.4798,172.5513,13917.3249
2017-09-13 11:15:00,192.87,192.94,192.74,192.77,9513.796286798646,172.5245,172.5871,172.4082,172.435,9513.7963
2017-09-13 11:20:00,192.74,192.8,192.5,192.5,8927.069443019796,172.4082,172.4619,172.1935,172.1935,8927.0694
2017-09-13 11:25:00,192.51,192.51,192.31,192.38,9797.927992614626,172.2025,172.2025,172.0236,172.0862,9797.928
2017-09-13 11:30:00,192.36,192.54,192.15,192.29,26640.681095496973,172.0683,172.2293,171.8804,172.0057,26640.6811
2017-09-13 11:35:00,192.32,192.32,191.99,192.06,15967.791568365985,172.0325,172.0325,171.7373,171.7999,15967.7916
2017-09-13 11:40:00,192.05,192.33,192.01,192.19,27933.12134577905,171.791,172.0414,171.7552,171.9162,27933.1213
2017-09-13 11:45:00,192.27,192.55,192.19,192.33,32885.42414606626,171.9878,172.2382,171.9162,172.0414,32885.4241
2017-09-13 11:50:00,192.26,192.35,192.17,192.24,5934.967688993743,171.9788,172.0593,171.8983,171.9609,5934.9677
2017-09-13 11:55:00,192.27,192.31,192.07,192.07,8435.736998666529,171.9878,172.0236,171.8089,171.8089,8435.737
2017-09-13 12:00:00,192.1,192.18,192.07,192.12,5710.329264539952,171.8357,171.9073,171.8089,171.8536,5710.3293
2017-09-13 12:05:00,192.07,192.07,191.85,191.92,8436.762744896912,171.8089,171.8089,171.6121,171.6747,8436.7627
2017-09-13 12:10:00,191.89,191.89,191.63,191.69,14459.944609703558,171.6479,171.6479,171.4153,171.469,14459.9446
2017-09-13 12:15:00,191.68,191.78,191.59,191.59,17200.738537285873,171.46,171.5495,171.3795,171.3795,17200.7385
2017-09-13 12:20:00,191.62,191.66,191.38,191.38,12698.738332136629,171.4063,171.4421,171.1917,171.1917,12698.7383
2017-09-13 12:25:00,191.39,191.43,191.19,191.29,42103.80551851472,171.2006,171.2364,171.0217,171.1112,42103.8055
2017-09-13 12:30:00,191.29,191.29,191.19,191.22,12056.62119191712,171.1112,171.1112,171.0217,171.0485,12056.6212
2017-09-13 12:35:00,191.26,191.26,191.19,191.2,13960.40619550723,171.0843,171.0843,171.0217,171.0307,13960.4062
2017-09-13 12:40:00,191.24,191.44,191.18,191.4,33530.61852497692,171.0664,171.2453,171.0128,171.2096,33530.6185
2017-09-13 12:45:00,191.35,191.74,191.33,191.57,52568.46856087804,171.1648,171.5137,171.1469,171.3616,52568.4686
2017-09-13 12:50:00,191.54,192.16,191.4,191.97,42150.98984511232,171.3348,171.8894,171.2096,171.7194,42150.9898
2017-09-13 12:55:00,191.86,192.03,191.79,191.98,8707.559749717919,171.621,171.7731,171.5584,171.7284,8707.5597
2017-09-13 13:00:00,191.99,192.69,191.99,192.68,22357.164837419223,171.7373,172.3635,171.7373,172.3545,22357.1648
2017-09-13 13:05:00,192.65,192.68,192.47,192.47,8699.353779874858,172.3277,172.3545,172.1667,172.1667,8699.3538
2017-09-13 13:10:00,192.46,192.53,192.4,192.44,7503.333675248743,172.1577,172.2204,172.1041,172.1398,7503.3337
2017-09-13 13:15:00,192.46,192.51,192.34,192.34,4923.581905836496,172.1577,172.2025,172.0504,172.0504,4923.5819
2017-09-13 13:20:00,192.34,192.34,191.88,192.13,18634.73176736076,172.0504,172.0504,171.6389,171.8625,18634.7318
2017-09-13 13:25:00,192.12,192.14,191.89,192.07,9464.56046774028,171.8536,171.8715,171.6479,171.8089,9464.5605
2017-09-13 13:30:00,192.07,192.29,192.07,192.25,23675.248743460867,171.8089,172.0057,171.8089,171.9699,23675.2487
2017-09-13 13:35:00,192.25,192.41,192.15,192.15,43749.10247204841,171.9699,172.113,171.8804,171.8804,43749.1025
2017-09-13 13:40:00,192.19,192.3,192.08,192.12,7536.157554620986,171.9162,172.0146,171.8178,171.8536,7536.1576
2017-09-13 13:45:00,192.13,192.13,191.68,191.77,9265.565699046056,171.8625,171.8625,171.46,171.5405,9265.5657
2017-09-13 13:50:00,191.79,191.79,191.59,191.59,9932.300748794749,171.5584,171.5584,171.3795,171.3795,9932.3007
2017-09-13 13:55:00,191.62,191.8,191.42,191.65,23161.349882039183,171.4063,171.5674,171.2274,171.4332,23161.3499
2017-09-13 14:00:00,191.63,191.63,191.44,191.51,7995.691865832393,171.4153,171.4153,171.2453,171.3079,7995.6919
2017-09-13 14:05:00,191.45,191.53,191.38,191.39,5695.968817314596,171.2543,171.3258,171.1917,171.2006,5695.9688
2017-09-13 14:10:00,191.4,191.43,191.19,191.19,21094.47122781824,171.2096,171.2364,171.0217,171.0217,21094.4712
2017-09-13 14:15:00,191.18,191.25,190.95,191.0,22559.2368448046,171.0128,171.0754,170.807,170.8517,22559.2368
2017-09-13 14:20:00,191.0,191.24,190.9,191.1,36499.128115704174,170.8517,171.0664,170.7623,170.9412,36499.1281
2017-09-13 14:25:00,191.15,191.47,191.15,191.39,16069.340445173862,170.9859,171.2722,170.9859,171.2006,16069.3404
2017-09-13 14:30:00,191.4,191.59,191.35,191.56,13051.595035388244,171.2096,171.3795,171.1648,171.3527,13051.595
2017-09-13 14:35:00,191.53,191.75,191.53,191.75,13580.880090265668,171.3258,171.5226,171.3258,171.5226,13580.8801
2017-09-13 14:40:00,191.78,191.97,191.7,191.96,21639.1424761514,171.5495,171.7194,171.4779,171.7105,21639.1425
2017-09-13 14:45:00,191.97,192.1,191.76,191.79,6769.925120525182,171.7194,171.8357,171.5316,171.5584,6769.9251
2017-09-13 14:50:00,191.8,191.8,191.69,191.73,6928.9157862344855,171.5674,171.5674,171.469,171.5047,6928.9158
2017-09-13 14:55:00,191.71,191.76,191.53,191.6,7267.412042260745,171.4869,171.5316,171.3258,171.3885,7267.412
2017-09-13 15:00:00,191.61,191.94,191.6,191.85,9158.888091086264,171.3974,171.6926,171.3885,171.6121,9158.8881
2017-09-13 15:05:00,191.86,191.99,191.83,191.92,9899.476869422504,171.621,171.7373,171.5942,171.6747,9899.4769
2017-09-13 15:10:00,191.94,192.02,191.82,191.82,19732.28023387014,171.6926,171.7642,171.5852,171.5852,19732.2802
2017-09-13 15:15:00,191.82,191.82,191.47,191.47,12869.01220638014,171.5852,171.5852,171.2722,171.2722,12869.0122
2017-09-13 15:20:00,191.45,191.49,191.16,191.17,22257.66745307211,171.2543,171.2901,170.9949,171.0038,22257.6675
2017-09-13 15:25:00,191.2,191.45,191.18,191.45,28505.487742332545,171.0307,171.2543,171.0128,171.2543,28505.4877
2017-09-13 15:30:00,191.44,191.69,191.44,191.69,14249.666632475126,171.2453,171.469,171.2453,171.469,14249.6666
2017-09-13 15:35:00,191.68,191.91,191.68,191.9,26683.76243717304,171.46,171.6658,171.46,171.6568,26683.7624
2017-09-13 15:40:00,191.89,191.9,191.7,191.78,19420.453379833827,171.6479,171.6568,171.4779,171.5495,19420.4534
2017-09-13 15:45:00,191.74,191.75,191.63,191.68,21487.332034054773,171.5137,171.5226,171.4153,171.46,21487.332
2017-09-13 15:50:00,191.68,191.79,191.58,191.58,31863.78090060519,171.46,171.5584,171.3706,171.3706,31863.7809
2017-09-13 15:55:00,191.57,191.76,191.52,191.71,104301.97969022465,171.3616,171.5316,171.3169,171.4869,104301.9797
2017-09-14 09:30:00,191.36,191.57,190.72,190.94,14905.118473689608,171.1738,171.3616,170.6013,170.7981,14905.1185
2017-09-14 09:35:00,191.0,191.05,190.61,190.86,22259.71894553288,170.8517,170.8965,170.5029,170.7265,22259.7189
2017-09-14 09:40:00,190.96,191.32,190.71,191.28,22779.772284336854,170.816,171.138,170.5923,171.1022,22779.7723
2017-09-14 09:45:00,191.29,191.81,191.29,191.29,10126.16678633706,171.1112,171.5763,171.1112,171.1112,10126.1668
2017-09-14 09:50:00,191.45,191.68,191.36,191.48,5621.089342496666,171.2543,171.46,171.1738,171.2811,5621.0893
2017-09-14 09:55:00,191.51,191.9,191.46,191.8,13215.71443224946,171.3079,171.6568,171.2632,171.5674,13215.7144
2017-09-14 10:00:00,191.8,191.88,191.51,191.7,9449.174274284542,171.5674,171.6389,171.3079,171.4779,9449.1743
2017-09-14 10:05:00,191.7,191.94,191.6,191.79,11088.31675043594,171.4779,171.6926,171.3885,171.5584,11088.3168
2017-09-14 10:10:00,191.9,192.23,191.79,191.92,14562.51923274182,171.6568,171.952,171.5584,171.6747,14562.5192
2017-09-14 10:15:00,191.9,192.03,191.84,191.86,16682.73669094266,171.6568,171.7731,171.6031,171.621,16682.7367
2017-09-14 10:20:00,191.83,191.94,191.79,191.85,4684.583034157349,171.5942,171.6926,171.5584,171.6121,4684.583
2017-09-14 10:25:00,191.93,191.94,191.59,191.63,6853.010565186172,171.6836,171.6926,171.3795,171.4153,6853.0106
2017-09-14 10:30:00,191.63,191.91,191.62,191.91,8052.107908503436,171.4153,171.6658,171.4063,171.6658,8052.1079
2017-09-14 10:35:00,191.93,192.51,191.93,192.36,11707.867473587034,171.6836,172.2025,171.6836,172.0683,11707.8675
2017-09-14 10:40:00,192.38,192.43,192.28,192.33,7215.098984511232,172.0862,172.1309,171.9967,172.0414,7215.099
2017-09-14 10:45:00,192.41,192.41,192.04,192.08,66261.15499025541,172.113,172.113,171.782,171.8178,66261.155
2017-09-14 10:50:00,192.02,192.16,192.02,192.12,2635.142065852908,171.7642,171.8894,171.7642,171.8536,2635.1421
2017-09-14 10:55:00,192.15,192.3,192.15,192.2,4472.25356446815,171.8804,172.0146,171.8804,171.9252,4472.2536
2017-09-14 11:00:00,192.18,192.36,192.16,192.25,6159.606113447533,171.9073,172.0683,171.8894,171.9699,6159.6061
2017-09-14 11:05:00,192.27,192.54,192.23,192.46,10935.480562108934,171.9878,172.2293,171.952,172.1577,10935.4806
2017-09-14 11:10:00,192.47,192.59,192.34,192.38,6684.788183403426,172.1667,172.274,172.0504,172.0862,6684.7882
2017-09-14 11:15:00,192.46,192.63,192.46,192.53,5753.410606216022,172.1577,172.3098,172.1577,172.2204,5753.4106
2017-09-14 11:20:00,192.57,192.72,192.51,192.53,5543.132628987588,172.2561,172.3903,172.2025,172.2204,5543.1326
2017-09-14 11:25:00,192.53,192.64,192.49,192.6,5026.156528874756,172.2204,172.3187,172.1846,172.283,5026.1565
2017-09-14 11:30:00,192.59,192.73,192.52,192.54,7595.650835983178,172.274,172.3993,172.2114,172.2293,7595.6508
2017-09-14 11:35:00,192.52,192.63,192.5,192.6,9944.60970355934,172.2114,172.3098,172.1935,172.283,9944.6097
2017-09-14 11:40:00,192.6,192.6,192.3,192.38,5094.881526310391,172.283,172.283,172.0146,172.0862,5094.8815
2017-09-14 11:45:00,192.33,192.65,192.33,192.65,7560.775464150169,172.0414,172.3277,172.0414,172.3277,7560.7755
2017-09-14 11:50:00,192.69,192.71,192.46,192.51,7010.975484665094,172.3635,172.3814,172.1577,172.2025,7010.9755
2017-09-14 11:55:00,192.51,192.63,192.49,192.6,8049.030669812288,172.2025,172.3098,172.1846,172.283,8049.0307
2017-09-14 12:00:00,192.57,192.58,192.33,192.35,13026.977125859064,172.2561,172.2651,172.0414,172.0593,13026.9771
2017-09-14 12:05:00,192.37,192.39,192.25,192.25,10468.76602728485,172.0772,172.0951,171.9699,171.9699,10468.766
2017-09-14 12:10:00,192.25,192.3,192.21,192.29,5957.53410606216,171.9699,172.0146,171.9341,172.0057,5957.5341
2017-09-14 12:15:00,192.28,192.3,192.18,192.21,10660.580572366396,171.9967,172.0146,171.9073,171.9341,10660.5806
2017-09-14 12:20:00,192.21,192.26,192.13,192.14,10161.042158170068,171.9341,171.9788,171.8625,171.8715,10161.0422
2017-09-14 12:25:00,192.16,192.46,192.1,192.45,4855.882654631244,171.8894,172.1577,171.8357,172.1488,4855.8827
2017-09-14 12:30:00,192.43,192.45,192.29,192.33,2568.4685608780387,172.1309,172.1488,172.0057,172.0414,2568.4686
2017-09-14 12:35:00,192.32,192.44,192.23,192.41,3271.104728690122,172.0325,172.1398,171.952,172.113,3271.1047
2017-09-14 12:40:00,192.39,192.53,192.34,192.53,3077.2386911478097,172.0951,172.2204,172.0504,172.2204,3077.2387
2017-09-14 12:45:00,192.54,192.6,192.49,192.58,5333.880397989537,172.2293,172.283,172.1846,172.2651,5333.8804
2017-09-14 12:50:00,192.64,192.81,192.56,192.81,6122.679249153759,172.3187,172.4708,172.2472,172.4708,6122.6792
2017-09-14 12:55:00,192.79,192.83,192.71,192.73,1620.6790440045131,172.4529,172.4887,172.3814,172.3993,1620.679
2017-09-14 13:00:00,192.72,192.77,192.67,192.75,3282.3879372243305,172.3903,172.435,172.3456,172.4171,3282.3879
2017-09-14 13:05:00,192.71,192.84,192.7,192.84,3590.111806339112,172.3814,172.4976,172.3724,172.4976,3590.1118
2017-09-14 13:10:00,192.81,192.9,192.81,192.84,2595.1379628679865,172.4708,172.5513,172.4708,172.4976,2595.138
2017-09-14 13:15:00,192.8,192.9,192.8,192.86,2154.067083803467,172.4619,172.5513,172.4619,172.5155,2154.0671
2017-09-14 13:20:00,192.85,192.85,192.69,192.69,4854.856908400861,172.5066,172.5066,172.3635,172.3635,4854.8569
2017-09-14 13:25:00,192.75,192.87,192.68,192.81,5037.439737408965,172.4171,172.5245,172.3545,172.4708,5037.4397
2017-09-14 13:30:00,192.79,192.82,192.68,192.68,16524.77177146374,172.4529,172.4798,172.3545,172.3545,16524.7718
2017-09-14 13:35:00,192.68,192.77,192.63,192.67,5005.641604267104,172.3545,172.435,172.3098,172.3456,5005.6416
2017-09-14 13:40:00,192.67,192.77,192.67,192.77,4123.499846138066,172.3456,172.435,172.3456,172.435,4123.4998
2017-09-14 13:45:00,192.76,192.79,192.71,192.75,2666.9401989947687,172.4261,172.4529,172.3814,172.4171,2666.9402
2017-09-14 13:50:00,192.76,192.83,192.7,192.76,4572.776695045645,172.4261,172.4887,172.3724,172.4261,4572.7767
2017-09-14 13:55:00,192.78,192.86,192.73,192.76,4459.944609703559,172.444,172.5155,172.3993,172.4261,4459.9446
2017-09-14 14:00:00,192.7,192.9,192.68,192.88,5051.800184634321,172.3724,172.5513,172.3545,172.5334,5051.8002
2017-09-14 14:05:00,192.87,192.94,192.8,192.87,9813.314186070364,172.5245,172.5871,172.4619,172.5245,9813.3142
2017-09-14 14:10:00,192.86,192.9,192.75,192.78,6311.416555544158,172.5155,172.5513,172.4171,172.444,6311.4166
2017-09-14 14:15:00,192.75,192.75,192.65,192.7,4124.525592368448,172.4171,172.4171,172.3277,172.3724,4124.5256
2017-09-14 14:20:00,192.67,192.73,192.64,192.64,7386.398604985126,172.3456,172.3993,172.3187,172.3187,7386.3986
2017-09-14 14:25:00,192.64,192.71,192.43,192.47,5026.156528874756,172.3187,172.3814,172.1309,172.1667,5026.1565
2017-09-14 14:30:00,192.45,192.6,192.43,192.5,12000.205149246076,172.1488,172.283,172.1309,172.1935,12000.2051
2017-09-14 14:35:00,192.5,192.58,192.49,192.5,5211.816596574007,172.1935,172.2651,172.1846,172.1935,5211.8166
2017-09-14 14:40:00,192.5,192.64,192.49,192.54,5646.732998256231,172.1935,172.3187,172.1846,172.2293,5646.733
2017-09-14 14:45:00,192.57,192.61,192.54,192.56,6359.626628372141,172.2561,172.2919,172.2293,172.2472,6359.6266
2017-09-14 14:50:00,192.56,192.56,192.44,192.45,12806.441686326802,172.2472,172.2472,172.1398,172.1488,12806.4417
2017-09-14 14:55:00,192.46,192.46,192.38,192.38,6809.929223510103,172.1577,172.1577,172.0862,172.0862,6809.9292
2017-09-14 15:00:00,192.38,192.46,192.31,192.31,13037.234588162888,172.0862,172.1577,172.0236,172.0236,13037.2346
2017-09-14 15:05:00,192.32,192.33,192.13,192.13,9166.068314698943,172.0325,172.0414,171.8625,171.8625,9166.0683
2017-09-14 15:10:00,192.17,192.27,192.12,192.27,7938.250076930967,171.8983,171.9878,171.8536,171.9878,7938.2501
2017-09-14 15:15:00,192.27,192.27,192.2,192.23,12019.694327623343,171.9878,171.9878,171.9252,171.952,12019.6943
2017-09-14 15:20:00,192.25,192.3,192.21,192.3,15872.397168940404,171.9699,172.0146,171.9341,172.0146,15872.3972
2017-09-14 15:25:00,192.26,192.44,192.26,192.43,12863.883475228227,171.9788,172.1398,171.9788,172.1309,12863.8835
2017-09-14 15:30:00,192.44,192.5,192.39,192.39,18638.834752282284,172.1398,172.1935,172.0951,172.0951,18638.8348
2017-09-14 15:35:00,192.4,192.42,192.3,192.31,17874.653810647244,172.1041,172.122,172.0146,172.0236,17874.6538
2017-09-14 15:40:00,192.33,192.38,192.31,192.33,18485.99856395528,172.0414,172.0862,172.0236,172.0414,18485.9986
2017-09-14 15:45:00,192.31,192.35,192.25,192.26,29104.523540875987,172.0236,172.0593,171.9699,171.9788,29104.5235
2017-09-14 15:50:00,192.26,192.39,192.26,192.38,29235.81905836496,171.9788,172.0951,171.9788,172.0862,29235.8191
2017-09-14 15:55:00,192.38,192.64,192.38,192.6,68101.3437275618,172.0862,172.3187,172.0862,172.283,68101.3437
2017-09-15 09:30:00,192.55,193.26,191.86,192.6,210350.80521079083,172.2382,172.8733,171.621,172.283,210350.8052
2017-09-15 09:35:00,192.46,192.46,191.37,191.37,13017.74540978562,172.1577,172.1577,171.1827,171.1827,13017.7454
2017-09-15 09:40:00,191.4,191.48,190.91,191.28,22214.58611139604,171.2096,171.2811,170.7712,171.1022,22214.5861
2017-09-15 09:45:00,191.38,191.52,191.26,191.46,12218.68909631757,171.1917,171.3169,171.0843,171.2632,12218.6891
2017-09-15 09:50:00,191.44,191.79,191.32,191.66,4294.79946661196,171.2453,171.5584,171.138,171.4421,4294.7995
2017-09-15 09:55:00,191.67,191.67,191.47,191.47,3762.437173043389,171.4511,171.4511,171.2722,171.2722,3762.4372
2017-09-15 10:00:00,191.5,191.5,191.26,191.48,9447.122781823777,171.299,171.299,171.0843,171.2811,9447.1228
2017-09-15 10:05:00,191.59,191.59,191.33,191.36,4625.089752795158,171.3795,171.3795,171.1469,171.1738,4625.0898
2017-09-15 10:10:00,191.42,191.42,191.22,191.32,10009.231716073444,171.2274,171.2274,171.0485,171.138,10009.2317
2017-09-15 10:15:00,191.29,191.75,191.24,191.75,11473.9973330598,171.1112,171.5226,171.0664,171.5226,11473.9973
2017-09-15 10:20:00,191.7,191.7,191.54,191.57,4091.7017129962046,171.4779,171.4779,171.3348,171.3616,4091.7017
2017-09-15 10:25:00,191.7,191.76,191.68,191.73,2187.9167094060927,171.4779,171.5316,171.46,171.5047,2187.9167
2017-09-15 10:30:00,191.79,191.93,191.77,191.88,4102.984921530413,171.5584,171.6836,171.5405,171.6389,4102.9849
2017-09-15 10:35:00,191.97,192.24,191.85,192.17,6340.137449994871,171.7194,171.9609,171.6121,171.8983,6340.1374
2017-09-15 10:40:00,192.2,192.34,192.12,192.26,7303.313160324135,171.9252,172.0504,171.8536,171.9788,7303.3132
2017-09-15 10:45:00,192.34,192.46,192.34,192.45,9345.5739050159,172.0504,172.1577,172.0504,172.1488,9345.5739
2017-09-15 10:50:00,192.47,192.53,192.38,192.48,8165.965740075905,172.1667,172.2204,172.0862,172.1756,8165.9657
2017-09-15 10:55:00,192.46,192.46,192.14,192.18,6934.044517386398,172.1577,172.1577,171.8715,171.9073,6934.0445
2017-09-15 11:00:00,192.15,192.2,191.85,191.93,6564.775874448661,171.8804,171.9252,171.6121,171.6836,6564.7759
2017-09-15 11:05:00,191.91,191.96,191.85,191.93,2236.126782234075,171.6658,171.7105,171.6121,171.6836,2236.1268
2017-09-15 11:10:00,191.9,192.15,191.9,192.11,7385.372858754744,171.6568,171.8804,171.6568,171.8447,7385.3729
2017-09-15 11:15:00,192.09,192.22,192.07,192.15,28473.68960919069,171.8268,171.9431,171.8089,171.8804,28473.6896
2017-09-15 11:20:00,192.14,192.16,191.86,191.99,27438.71166273464,171.8715,171.8894,171.621,171.7373,27438.7117
2017-09-15 11:25:00,192.01,192.02,191.89,191.89,1538.6193455739049,171.7552,171.7642,171.6479,171.6479,1538.6193
2017-09-15 11:30:00,191.97,192.03,191.9,192.03,3604.472253564468,171.7194,171.7731,171.6568,171.7731,3604.4723
2017-09-15 11:35:00,192.07,192.24,192.05,192.24,3840.393886552467,171.8089,171.9609,171.791,171.9609,3840.3939
2017-09-15 11:40:00,192.3,192.3,192.16,192.21,5334.90614421992,172.0146,172.0146,171.8894,171.9341,5334.9061
2017-09-15 11:45:00,192.21,192.3,192.2,192.27,2017.6428351625807,171.9341,172.0146,171.9252,171.9878,2017.6428
2017-09-15 11:50:00,192.31,192.52,192.29,192.48,8422.402297671555,172.0236,172.2114,172.0057,172.1756,8422.4023
2017-09-15 11:55:00,192.5,192.77,192.47,192.65,6121.653502923376,172.1935,172.435,172.1667,172.3277,6121.6535
2017-09-15 12:00:00,192.63,192.63,192.44,192.51,9845.112319212229,172.3098,172.3098,172.1398,172.2025,9845.1123
2017-09-15 12:05:00,192.47,192.57,192.33,192.33,17540.260539542516,172.1667,172.2561,172.0414,172.0414,17540.2605
2017-09-15 12:10:00,192.29,192.47,192.27,192.43,4140.93753205457,172.0057,172.1667,171.9878,172.1309,4140.9375
2017-09-15 12:15:00,192.45,192.61,192.37,192.39,4428.146476561698,172.1488,172.2919,172.0772,172.0951,4428.1465
2017-09-15 12:20:00,192.33,192.39,191.98,191.98,18671.65863165453,172.0414,172.0951,171.7284,171.7284,18671.6586
2017-09-15 12:25:00,192.05,192.1,191.99,192.01,10402.09252230998,171.791,171.8357,171.7373,171.7552,10402.0925
2017-09-15 12:30:00,192.01,192.02,191.86,191.98,10551.85147194584,171.7552,171.7642,171.621,171.7284,10551.8515
2017-09-15 12:35:00,191.94,191.99,191.87,191.88,4349.164016822238,171.6926,171.7373,171.63,171.6389,4349.164
2017-09-15 12:40:00,191.87,192.01,191.86,191.86,7385.372858754744,171.63,171.7552,171.621,171.621,7385.3729
2017-09-15 12:45:00,191.86,191.91,191.86,191.87,5042.568468560878,171.621,171.6658,171.621,171.63,5042.5685
2017-09-15 12:50:00,191.88,191.92,191.86,191.86,9256.333982972612,171.6389,171.6747,171.621,171.621,9256.334
2017-09-15 12:55:00,191.86,191.88,191.7,191.7,6908.400861626833,171.621,171.6389,171.4779,171.4779,6908.4009
2017-09-15 13:00:00,191.74,191.77,191.57,191.62,6359.626628372141,171.5137,171.5405,171.3616,171.4063,6359.6266
2017-09-15 13:05:00,191.57,191.61,191.5,191.5,3288.542414606626,171.3616,171.3974,171.299,171.299,3288.5424
2017-09-15 13:10:00,191.54,191.63,191.5,191.58,5436.455021027798,171.3348,171.4153,171.299,171.3706,5436.455
2017-09-15 13:15:00,191.61,191.62,191.54,191.57,615.447738229562,171.3974,171.4063,171.3348,171.3616,615.4477
2017-09-15 13:20:00,191.56,191.62,191.56,191.56,2698.738332136629,171.3527,171.4063,171.3527,171.3527,2698.7383
2017-09-15 13:25:00,191.59,191.66,191.58,191.61,2446.404759462509,171.3795,171.4421,171.3706,171.3974,2446.4048
2017-09-15 13:30:00,191.65,191.76,191.62,191.69,4424.043491640168,171.4332,171.5316,171.4063,171.469,4424.0435
2017-09-15 13:35:00,191.68,191.68,191.57,191.57,1230.895476459124,171.46,171.46,171.3616,171.3616,1230.8955
2017-09-15 13:40:00,191.57,191.6,191.53,191.54,1544.7738229562003,171.3616,171.3885,171.3258,171.3348,1544.7738
2017-09-15 13:45:00,191.54,191.54,191.42,191.44,3995.28156734024,171.3348,171.3348,171.2274,171.2453,3995.2816
2017-09-15 13:50:00,191.44,191.48,191.4,191.42,3077.2386911478097,171.2453,171.2811,171.2096,171.2274,3077.2387
2017-09-15 13:55:00,191.43,191.61,191.43,191.57,3119.2942865934965,171.2364,171.3974,171.2364,171.3616,3119.2943
2017-09-15 14:00:00,191.59,191.59,191.5,191.53,1954.0465688788595,171.3795,171.3795,171.299,171.3258,1954.0466
2017-09-15 14:05:00,191.56,191.56,191.39,191.39,5509.283003384962,171.3527,171.3527,171.2006,171.2006,5509.283
2017-09-15 14:10:00,191.37,191.41,191.34,191.41,1142.68130064622,171.1827,171.2185,171.1559,171.2185,1142.6813
2017-09-15 14:15:00,191.37,191.43,191.34,191.35,3351.112934659965,171.1827,171.2364,171.1559,171.1648,3351.1129
2017-09-15 14:20:00,191.33,191.4,191.29,191.33,7723.869114781003,171.1469,171.2096,171.1112,171.1469,7723.8691
2017-09-15 14:25:00,191.33,191.39,191.31,191.38,5158.477792594112,171.1469,171.2006,171.129,171.1917,5158.4778
2017-09-15 14:30:00,191.41,191.42,191.33,191.33,8174.171709918965,171.2185,171.2274,171.1469,171.1469,8174.1717
2017-09-15 14:35:00,191.34,191.35,191.27,191.29,10931.377577187402,171.1559,171.1648,171.0933,171.1112,10931.3776
2017-09-15 14:40:00,191.29,191.32,191.27,191.29,4775.874448661401,171.1112,171.138,171.0933,171.1112,4775.8744
2017-09-15 14:45:00,191.32,191.49,191.31,191.4,9299.415324648682,171.138,171.2901,171.129,171.2096,9299.4153
2017-09-15 14:50:00,191.39,191.46,191.31,191.31,2872.089445071289,171.2006,171.2632,171.129,171.129,2872.0894
2017-09-15 14:55:00,191.33,191.33,191.13,191.15,13204.431223715252,171.1469,171.1469,170.968,170.9859,13204.4312
2017-09-15 15:00:00,191.16,191.23,191.16,191.16,11283.208534208636,170.9949,171.0575,170.9949,170.9949,11283.2085
2017-09-15 15:05:00,191.15,191.31,191.14,191.16,10220.53543953226,170.9859,171.129,170.977,170.9949,10220.5354
2017-09-15 15:10:00,191.13,191.3,191.13,191.26,12474.09990768284,170.968,171.1201,170.968,171.0843,12474.0999
2017-09-15 15:15:00,191.25,191.34,191.21,191.3,10804.18504461996,171.0754,171.1559,171.0396,171.1201,10804.185
2017-09-15 15:20:00,191.29,191.36,191.26,191.28,8368.037747461278,171.1112,171.1738,171.0843,171.1022,8368.0377
2017-09-15 15:25:00,191.28,191.28,191.19,191.23,7632.577700276951,171.1022,171.1022,171.0217,171.0575,7632.5777
2017-09-15 15:30:00,191.17,191.26,191.08,191.09,14104.010667760796,171.0038,171.0843,170.9233,170.9323,14104.0107
2017-09-15 15:35:00,191.08,191.08,190.96,191.01,25798.543440352856,170.9233,170.9233,170.816,170.8607,25798.5434
2017-09-15 15:40:00,190.98,191.15,190.7,190.75,28927.069443019795,170.8339,170.9859,170.5834,170.6281,28927.0694
2017-09-15 15:45:00,190.78,190.81,190.59,190.74,39479.946661196016,170.655,170.6818,170.485,170.6192,39479.9467
2017-09-15 15:50:00,190.74,190.76,190.56,190.61,32654.63124423017,170.6192,170.6371,170.4582,170.5029,32654.6312
2017-09-15 15:55:00,190.61,190.71,190.18,190.37,162420.76110370294,170.5029,170.5923,170.1182,170.2882,162420.7611
2017-09-18 09:30:00,191.0,191.51,190.55,191.19,16291.927377166889,170.8517,171.3079,170.4492,171.0217,16291.9274
2017-09-18 09:35:00,190.92,191.68,190.84,191.63,8707.559749717919,170.7802,171.46,170.7086,171.4153,8707.5597
2017-09-18 09:40:00,191.51,191.51,190.76,190.76,3078.2644373781927,171.3079,171.3079,170.6371,170.6371,3078.2644
2017-09-18 09:45:00,190.62,191.18,190.62,191.01,2366.3965534926656,170.5118,171.0128,170.5118,170.8607,2366.3966
2017-09-18 09:50:00,190.91,191.09,190.7,190.96,12330.495435429277,170.7712,170.9323,170.5834,170.816,12330.4954
2017-09-18 09:55:00,191.15,191.21,191.08,191.18,4729.715868294184,170.9859,171.0396,170.9233,171.0128,4729.7159
2017-09-18 10:00:00,191.14,191.58,191.13,191.58,8162.888501384757,170.977,171.3706,170.968,171.3706,8162.8885
2017-09-18 10:05:00,191.59,191.64,191.38,191.39,6809.929223510103,171.3795,171.4242,171.1917,171.2006,6809.9292
2017-09-18 10:10:00,191.39,191.42,191.29,191.34,7583.341881218586,171.2006,171.2274,171.1112,171.1559,7583.3419
2017-09-18 10:15:00,191.36,191.61,191.36,191.61,2171.504769719971,171.1738,171.3974,171.1738,171.3974,2171.5048
2017-09-18 10:20:00,191.57,191.61,191.33,191.41,7505.385167709508,171.3616,171.3974,171.1469,171.2185,7505.3852
2017-09-18 10:25:00,191.49,191.49,191.32,191.33,3233.152118165965,171.2901,171.2901,171.138,171.1469,3233.1521
2017-09-18 10:30:00,191.35,191.36,191.29,191.32,3590.111806339112,171.1648,171.1738,171.1112,171.138,3590.1118
2017-09-18 10:35:00,191.35,191.41,191.31,191.33,2676.171915068212,171.1648,171.2185,171.129,171.1469,2676.1719
2017-09-18 10:40:00,191.34,191.35,191.27,191.34,3750.1282182787977,171.1559,171.1648,171.0933,171.1559,3750.1282
2017-09-18 10:45:00,191.35,191.38,191.29,191.38,2806.4416863268025,171.1648,171.1917,171.1112,171.1917,2806.4417
2017-09-18 10:50:00,191.34,191.39,191.15,191.21,23055.698020309774,171.1559,171.2006,170.9859,171.0396,23055.698
2017-09-18 10:55:00,191.2,191.74,191.13,191.7,26370.909836906347,171.0307,171.5137,170.968,171.4779,26370.9098
2017-09-18 11:00:00,191.77,191.85,191.71,191.74,15589.291209354806,171.5405,171.6121,171.4869,171.5137,15589.2912
2017-09-18 11:05:00,191.82,191.93,191.79,191.9,4120.422607446917,171.5852,171.6836,171.5584,171.6568,4120.4226
2017-09-18 11:10:00,191.9,191.99,191.9,191.94,2872.089445071289,171.6568,171.7373,171.6568,171.6926,2872.0894
2017-09-18 11:15:00,191.86,191.86,191.72,191.74,2911.067801825828,171.621,171.621,171.4958,171.5137,2911.0678
2017-09-18 11:20:00,191.74,191.84,191.67,191.73,4126.577084829213,171.5137,171.6031,171.4511,171.5047,4126.5771
2017-09-18 11:25:00,191.63,191.63,191.5,191.58,2206.38014155298,171.4153,171.4153,171.299,171.3706,2206.3801
2017-09-18 11:30:00,191.5,191.58,191.48,191.49,2113.037234588163,171.299,171.3706,171.2811,171.2901,2113.0372
2017-09-18 11:35:00,191.52,191.52,191.3,191.32,1641.1939686121652,171.3169,171.3169,171.1201,171.138,1641.194
2017-09-18 11:40:00,191.31,191.44,191.3,191.41,10575.44363524464,171.129,171.2453,171.1201,171.2185,10575.4436
2017-09-18 11:45:00,191.37,191.41,191.28,191.28,11236.024207611035,171.1827,171.2185,171.1022,171.1022,11236.0242
2017-09-18 11:50:00,191.29,191.3,191.08,191.08,3075.1871986870447,171.1112,171.1201,170.9233,170.9233,3075.1872
2017-09-18 11:55:00,191.13,191.16,191.08,191.14,6410.91393989127,170.968,170.9949,170.9233,170.977,6410.9139
2017-09-18 12:00:00,191.19,191.19,190.93,191.03,7899.271720176428,171.0217,171.0217,170.7891,170.8786,7899.2717
2017-09-18 12:05:00,191.03,191.06,190.92,190.92,5476.459124012719,170.8786,170.9054,170.7802,170.7802,5476.4591
2017-09-18 12:10:00,190.92,191.19,190.92,191.19,5923.684480459534,170.7802,171.0217,170.7802,171.0217,5923.6845
2017-09-18 12:15:00,191.22,191.35,191.22,191.28,3710.124115293876,171.0485,171.1648,171.0485,171.1022,3710.1241
2017-09-18 12:20:00,191.28,191.35,191.27,191.32,5624.166581187814,171.1022,171.1648,171.0933,171.138,5624.1666
2017-09-18 12:25:00,191.32,191.36,191.27,191.27,2056.62119191712,171.138,171.1738,171.0933,171.0933,2056.6212
2017-09-18 12:30:00,191.29,191.32,191.25,191.29,2852.60026669402,171.1112,171.138,171.0754,171.1112,2852.6003
2017-09-18 12:35:00,191.32,191.35,191.27,191.35,3487.537183300851,171.138,171.1648,171.0933,171.1648,3487.5372
2017-09-18 12:40:00,191.32,191.38,191.28,191.37,7327.931069853318,171.138,171.1917,171.1022,171.1827,7327.9311
2017-09-18 12:45:00,191.38,191.42,191.3,191.42,9082.982870037951,171.1917,171.2274,171.1201,171.2274,9082.9829
2017-09-18 12:50:00,191.38,191.43,191.38,191.41,5646.732998256231,171.1917,171.2364,171.1917,171.2185,5646.733
2017-09-18 12:55:00,191.39,191.39,191.3,191.33,6600.6769925120525,171.2006,171.2006,171.1201,171.1469,6600.677
2017-09-18 13:00:00,191.37,191.37,191.29,191.31,7731.049338393681,171.1827,171.1827,171.1112,171.129,7731.0493
2017-09-18 13:05:00,191.32,191.37,191.3,191.33,7611.037029438917,171.138,171.1827,171.1201,171.1469,7611.037
2017-09-18 13:10:00,191.33,191.53,191.3,191.43,4603.549081957123,171.1469,171.3258,171.1201,171.2364,4603.5491
2017-09-18 13:15:00,191.43,191.45,191.37,191.37,2900.8103395220023,171.2364,171.2543,171.1827,171.1827,2900.8103
2017-09-18 13:20:00,191.38,191.39,191.31,191.38,3923.4793312134575,171.1917,171.2006,171.129,171.1917,3923.4793
2017-09-18 13:25:00,191.38,191.41,191.34,191.41,2514.1040106677606,171.1917,171.2185,171.1559,171.2185,2514.104
2017-09-18 13:30:00,191.4,191.46,191.26,191.28,7520.771361165247,171.2096,171.2632,171.0843,171.1022,7520.7714
2017-09-18 13:35:00,191.31,191.35,191.25,191.26,4144.014770745717,171.129,171.1648,171.0754,171.0843,4144.0148
2017-09-18 13:40:00,191.21,191.29,191.21,191.29,4079.392758231613,171.0396,171.1112,171.0396,171.1112,4079.3928
2017-09-18 13:45:00,191.29,191.33,191.19,191.26,3645.502102779772,171.1112,171.1469,171.0217,171.0843,3645.5021
2017-09-18 13:50:00,191.27,191.29,191.2,191.27,3322.392040209252,171.0933,171.1112,171.0307,171.0933,3322.392
2017-09-18 13:55:00,191.27,191.35,191.27,191.3,7606.934044517386,171.0933,171.1648,171.0933,171.1201,7606.934
2017-09-18 14:00:00,191.29,191.32,191.25,191.3,4150.169248128013,171.1112,171.138,171.0754,171.1201,4150.1692
2017-09-18 14:05:00,191.32,191.36,191.07,191.07,9304.544055800594,171.138,171.1738,170.9144,170.9144,9304.5441
2017-09-18 14:10:00,191.11,191.14,191.0,191.08,10715.970868807057,170.9501,170.977,170.8517,170.9233,10715.9709
2017-09-18 14:15:00,191.05,191.13,190.94,190.96,3846.548363934762,170.8965,170.968,170.7981,170.816,3846.5484
2017-09-18 14:20:00,190.94,191.06,190.92,190.93,6204.738947584367,170.7981,170.9054,170.7802,170.7891,6204.7389
2017-09-18 14:25:00,190.9,190.92,190.86,190.9,3861.9345573905016,170.7623,170.7802,170.7265,170.7623,3861.9346
2017-09-18 14:30:00,190.9,190.91,190.86,190.9,3487.537183300851,170.7623,170.7712,170.7265,170.7623,3487.5372
2017-09-18 14:35:00,190.88,190.91,190.69,190.7,11368.345471330393,170.7444,170.7712,170.5744,170.5834,11368.3455
2017-09-18 14:40:00,190.71,190.88,190.71,190.85,8028.515745204636,170.5923,170.7444,170.5923,170.7176,8028.5157
2017-09-18 14:45:00,190.82,190.89,190.76,190.87,7717.714637398707,170.6907,170.7534,170.6371,170.7355,7717.7146
2017-09-18 14:50:00,190.87,190.92,190.84,190.92,5949.328136219099,170.7355,170.7802,170.7086,170.7802,5949.3281
2017-09-18 14:55:00,190.9,191.0,190.9,190.97,8567.032516155503,170.7623,170.8517,170.7623,170.8249,8567.0325
2017-09-18 15:00:00,191.0,191.03,190.84,190.88,13158.272643348037,170.8517,170.8786,170.7086,170.7444,13158.2726
2017-09-18 15:05:00,190.88,190.91,190.79,190.84,16427.32587957739,170.7444,170.7712,170.6639,170.7086,16427.3259
2017-09-18 15:10:00,190.85,190.89,190.77,190.83,20541.594009642013,170.7176,170.7534,170.646,170.6997,20541.594
2017-09-18 15:15:00,190.87,191.04,190.86,190.96,10074.87947481793,170.7355,170.8875,170.7265,170.816,10074.8795
2017-09-18 15:20:00,190.96,191.02,190.93,191.01,14460.97035593394,170.816,170.8696,170.7891,170.8607,14460.9704
2017-09-18 15:25:00,191.02,191.15,191.01,191.11,11986.870448251102,170.8696,170.9859,170.8607,170.9501,11986.8704
2017-09-18 15:30:00,191.12,191.12,190.96,190.99,11511.949943583955,170.9591,170.9591,170.816,170.8428,11511.9499
2017-09-18 15:35:00,190.99,191.03,190.95,190.99,11242.178684993332,170.8428,170.8786,170.807,170.8428,11242.1787
2017-09-18 15:40:00,191.0,191.02,190.84,190.86,12821.82787978254,170.8517,170.8696,170.7086,170.7265,12821.8279
2017-09-18 15:45:00,190.83,190.93,190.81,190.84,22032.003282387937,170.6997,170.7891,170.6818,170.7086,22032.0033
2017-09-18 15:50:00,190.88,190.88,190.69,190.74,28181.35193353164,170.7444,170.7444,170.5744,170.6192,28181.3519
2017-09-18 15:55:00,190.73,190.86,190.63,190.72,90690.3272130475,170.6102,170.7265,170.5208,170.6013,90690.3272
2017-09-19 09:30:00,190.85,191.67,190.72,191.29,6609.908708585495,170.7176,171.4511,170.6013,171.1112,6609.9087
2017-09-19 09:35:00,191.12,191.29,190.86,190.86,8932.19817417171,170.9591,171.1112,170.7265,170.7265,8932.1982
2017-09-19 09:40:00,190.86,191.03,190.5,190.85,13537.7987485896,170.7265,170.8786,170.4045,170.7176,13537.7987
2017-09-19 09:45:00,190.86,190.96,190.45,190.54,14808.698328033644,170.7265,170.816,170.3598,170.4403,14808.6983
2017-09-19 09:50:00,190.5,190.55,190.0,190.11,12339.727151502717,170.4045,170.4492,169.9572,170.0556,12339.7272
2017-09-19 09:55:00,190.09,190.17,189.67,189.71,16670.42773617807,170.0377,170.1093,169.662,169.6978,16670.4277
2017-09-19 10:00:00,189.68,189.77,189.5,189.6,15131.808390604165,169.671,169.7515,169.51,169.5994,15131.8084
2017-09-19 10:05:00,189.62,189.62,189.2,189.2,8925.017950559031,169.6173,169.6173,169.2416,169.2416,8925.018
2017-09-19 10:10:00,189.23,189.26,188.75,188.87,41623.75628269566,169.2685,169.2953,168.8391,168.9464,41623.7563
2017-09-19 10:15:00,188.92,189.04,188.89,188.89,17034.567647963893,168.9912,169.0985,168.9643,168.9643,17034.5676
2017-09-19 10:20:00,188.89,189.31,188.83,189.29,12671.0431839163,168.9643,169.34,168.9107,169.3221,12671.0432
2017-09-19 10:25:00,189.31,189.61,189.27,189.54,9307.621294491742,169.34,169.6084,169.3042,169.5458,9307.6213
2017-09-19 10:30:00,189.58,189.67,189.44,189.49,14155.297979279923,169.5815,169.662,169.4563,169.501,14155.298
2017-09-19 10:35:00,189.49,189.53,189.26,189.26,6874.551236024207,169.501,169.5368,169.2953,169.2953,6874.5512
2017-09-19 10:40:00,189.22,189.35,189.05,189.19,8973.228023387013,169.2595,169.3758,169.1075,169.2327,8973.228
2017-09-19 10:45:00,189.15,189.15,188.97,189.01,6479.638937326905,169.1969,169.1969,169.0359,169.0717,6479.6389
2017-09-19 10:50:00,188.96,188.96,188.47,188.57,11976.612985947277,169.0269,169.0269,168.5886,168.6781,11976.613
2017-09-19 10:55:00,188.53,188.81,188.53,188.66,8762.95004615858,168.6423,168.8928,168.6423,168.7586,8762.95
2017-09-19 11:00:00,188.73,188.76,188.26,188.26,8468.560878038772,168.8212,168.848,168.4008,168.4008,8468.5609
2017-09-19 11:05:00,188.27,188.49,187.85,188.39,20690.32721304749,168.4097,168.6065,168.034,168.5171,20690.3272
2017-09-19 11:10:00,188.44,188.64,188.41,188.64,11164.221971484254,168.5618,168.7407,168.535,168.7407,11164.222
2017-09-19 11:15:00,188.65,188.65,188.41,188.42,14073.238280849317,168.7496,168.7496,168.535,168.5439,14073.2383
2017-09-19 11:20:00,188.41,188.47,188.25,188.25,3332.649502513078,168.535,168.5886,168.3918,168.3918,3332.6495
2017-09-19 11:25:00,188.25,188.45,188.17,188.23,21046.26115499025,168.3918,168.5707,168.3203,168.374,21046.2612
2017-09-19 11:30:00,188.23,188.76,188.23,188.74,11856.600676992512,168.374,168.848,168.374,168.8302,11856.6007
2017-09-19 11:35:00,188.77,188.98,188.71,188.87,18109.549697404866,168.857,169.0448,168.8033,168.9464,18109.5497
2017-09-19 11:40:00,188.9,188.93,188.77,188.8,5244.64047594625,168.9733,169.0001,168.857,168.8838,5244.6405
2017-09-19 11:45:00,188.84,188.84,188.58,188.73,11488.357780285158,168.9196,168.9196,168.687,168.8212,11488.3578
2017-09-19 11:50:00,188.73,188.75,188.53,188.55,7693.096727869524,168.8212,168.8391,168.6423,168.6602,7693.0967
2017-09-19 11:55:00,188.48,188.62,188.42,188.62,17959.790747769002,168.5976,168.7228,168.5439,168.7228,17959.7907
2017-09-19 12:00:00,188.62,188.96,188.6,188.91,8152.631039080931,168.7228,169.0269,168.7049,168.9822,8152.631
2017-09-19 12:05:00,188.88,188.9,188.69,188.74,4102.984921530413,168.9554,168.9733,168.7854,168.8302,4102.9849
2017-09-19 12:10:00,188.74,188.77,188.68,188.68,3179.8133141860703,168.8302,168.857,168.7765,168.7765,3179.8133
2017-09-19 12:15:00,188.71,188.82,188.71,188.82,11129.346599651246,168.8033,168.9017,168.8033,168.9017,11129.3466
2017-09-19 12:20:00,188.84,188.89,188.71,188.87,6779.156836598625,168.9196,168.9643,168.8033,168.9464,6779.1568
2017-09-19 12:25:00,188.88,188.91,188.82,188.84,5588.265463124423,168.9554,168.9822,168.9017,168.9196,5588.2655
2017-09-19 12:30:00,188.8,188.87,188.77,188.79,5051.800184634321,168.8838,168.9464,168.857,168.8749,5051.8002
2017-09-19 12:35:00,188.8,188.91,188.79,188.9,7744.384039388655,168.8838,168.9822,168.8749,168.9733,7744.384
2017-09-19 12:40:00,188.88,188.91,188.76,188.8,7219.201969432762,168.9554,168.9822,168.848,168.8838,7219.202
2017-09-19 12:45:00,188.79,188.82,188.7,188.7,4923.581905836496,168.8749,168.9017,168.7944,168.7944,4923.5819
2017-09-19 12:50:00,188.72,188.72,188.54,188.67,17532.054569699456,168.8123,168.8123,168.6512,168.7675,17532.0546
2017-09-19 12:55:00,188.66,188.73,188.62,188.64,5344.137860293363,168.7586,168.8212,168.7228,168.7407,5344.1379
2017-09-19 13:00:00,188.68,188.69,188.62,188.63,3975.7923889629706,168.7765,168.7854,168.7228,168.7318,3975.7924
2017-09-19 13:05:00,188.68,188.68,188.61,188.62,6359.626628372141,168.7765,168.7765,168.7139,168.7228,6359.6266
2017-09-19 13:10:00,188.63,188.79,188.62,188.75,12043.286490922146,168.7318,168.8749,168.7228,168.8391,12043.2865
2017-09-19 13:15:00,188.77,188.78,188.65,188.65,5436.455021027798,168.857,168.8659,168.7496,168.7496,5436.455
2017-09-19 13:20:00,188.66,188.67,188.59,188.65,3528.5670325161555,168.7586,168.7675,168.696,168.7496,3528.567
2017-09-19 13:25:00,188.64,188.69,188.63,188.67,7831.572468971176,168.7407,168.7854,168.7318,168.7675,7831.5725
2017-09-19 13:30:00,188.67,188.72,188.65,188.69,5702.123294696892,168.7675,168.8123,168.7496,168.7854,5702.1233
2017-09-19 13:35:00,188.72,188.74,188.67,188.72,8634.731767360754,168.8123,168.8302,168.7675,168.8123,8634.7318
2017-09-19 13:40:00,188.74,188.83,188.74,188.81,6769.925120525182,168.8302,168.9107,168.8302,168.8928,6769.9251
2017-09-19 13:45:00,188.82,188.83,188.73,188.78,5744.178890142579,168.9017,168.9107,168.8212,168.8659,5744.1789
2017-09-19 13:50:00,188.81,188.81,188.77,188.81,4718.432659759975,168.8928,168.8928,168.857,168.8928,4718.4327
2017-09-19 13:55:00,188.78,188.81,188.66,188.66,11228.843983998358,168.8659,168.8928,168.7586,168.7586,11228.844
2017-09-19 14:00:00,188.65,188.7,188.61,188.64,7706.431428864498,168.7496,168.7944,168.7139,168.7407,7706.4314
2017-09-19 14:05:00,188.67,188.67,188.42,188.48,13554.21068827572,168.7675,168.7675,168.5439,168.5976,13554.2107
2017-09-19 14:10:00,188.45,188.45,188.22,188.27,9036.824289670734,168.5707,168.5707,168.365,168.4097,9036.8243
2017-09-19 14:15:00,188.27,188.3,188.21,188.24,7164.837419222484,168.4097,168.4366,168.3561,168.3829,7164.8374
2017-09-19 14:20:00,188.25,188.28,188.22,188.22,5277.464355318494,168.3918,168.4187,168.365,168.365,5277.4644
2017-09-19 14:25:00,188.24,188.24,188.16,188.21,8752.692583854754,168.3829,168.3829,168.3113,168.3561,8752.6926
2017-09-19 14:30:00,188.23,188.45,188.18,188.42,17644.88665504154,168.374,168.5707,168.3292,168.5439,17644.8867
2017-09-19 14:35:00,188.44,188.55,188.43,188.5,5948.302389988717,168.5618,168.6602,168.5529,168.6155,5948.3024
2017-09-19 14:40:00,188.53,188.56,188.47,188.49,9070.67391527336,168.6423,168.6691,168.5886,168.6065,9070.6739
2017-09-19 14:45:00,188.49,188.5,188.41,188.41,3492.6659144527644,168.6065,168.6155,168.535,168.535,3492.6659
2017-09-19 14:50:00,188.41,188.41,188.18,188.2,9539.43994255821,168.535,168.535,168.3292,168.3471,9539.4399
2017-09-19 14:55:00,188.18,188.25,188.1,188.11,16634.526618114676,168.3292,168.3918,168.2577,168.2666,16634.5266
2017-09-19 15:00:00,188.17,188.27,188.11,188.23,20232.84439429685,168.3203,168.4097,168.2666,168.374,20232.8444
2017-09-19 15:05:00,188.25,188.27,188.17,188.18,16033.439327110473,168.3918,168.4097,168.3203,168.3292,16033.4393
2017-09-19 15:10:00,188.17,188.23,188.17,188.17,19891.27089957944,168.3203,168.374,168.3203,168.3203,19891.2709
2017-09-19 15:15:00,188.17,188.18,188.07,188.14,21227.818237767977,168.3203,168.3292,168.2308,168.2934,21227.8182
2017-09-19 15:20:00,188.14,188.27,188.13,188.22,16029.336342188944,168.2934,168.4097,168.2845,168.365,16029.3363
2017-09-19 15:25:00,188.23,188.23,188.07,188.09,15677.50538516771,168.374,168.374,168.2308,168.2487,15677.5054
2017-09-19 15:30:00,188.09,188.18,188.07,188.14,23997.333059801003,168.2487,168.3292,168.2308,168.2934,23997.3331
2017-09-19 15:35:00,188.15,188.18,188.09,188.15,18632.680274899987,168.3024,168.3292,168.2487,168.3024,18632.6803
2017-09-19 15:40:00,188.15,188.22,188.12,188.13,31994.05067186378,168.3024,168.365,168.2756,168.2845,31994.0507
2017-09-19 15:45:00,188.14,188.16,188.07,188.1,22005.33388039799,168.2934,168.3113,168.2308,168.2577,22005.3339
2017-09-19 15:50:00,188.1,188.18,188.08,188.16,38718.84295825213,168.2577,168.3292,168.2398,168.3113,38718.843
2017-09-19 15:55:00,188.16,188.21,187.93,188.15,85053.85167709508,168.3113,168.3561,168.1056,168.3024,85053.8517
2017-09-20 09:30:00,188.26,188.58,187.92,188.22,16058.057236639655,168.4008,168.687,168.0967,168.365,16058.0572
2017-09-20 09:35:00,188.5,188.5,187.85,188.18,6691.968407016104,168.6155,168.6155,168.034,168.3292,6691.9684
2017-09-20 09:40:00,188.18,188.22,187.85,187.86,8848.086983280336,168.3292,168.365,168.034,168.043,8848.087
2017-09-20 09:45:00,187.81,188.18,187.81,187.96,4882.552056621192,167.9983,168.3292,167.9983,168.1324,4882.5521
2017-09-20 09:50:00,187.99,188.38,187.99,188.31,6026.259103497794,168.1593,168.5081,168.1593,168.4455,6026.2591
2017-09-20 09:55:00,188.34,188.46,188.18,188.18,11524.258898348548,168.4723,168.5797,168.3292,168.3292,11524.2589
2017-09-20 10:00:00,188.19,188.19,187.82,187.83,8461.380654426095,168.3382,168.3382,168.0072,168.0161,8461.3807
2017-09-20 10:05:00,187.94,188.01,187.81,187.95,7428.454200430813,168.1145,168.1772,167.9983,168.1235,7428.4542
2017-09-20 10:10:00,187.91,188.11,187.91,188.11,6102.164324546107,168.0877,168.2666,168.0877,168.2666,6102.1643
2017-09-20 10:15:00,188.05,188.12,187.95,188.09,6928.9157862344855,168.2129,168.2756,168.1235,168.2487,6928.9158
2017-09-20 10:20:00,188.11,188.28,188.06,188.13,15330.80315929839,168.2666,168.4187,168.2219,168.2845,15330.8032
2017-09-20 10:25:00,188.22,188.22,188.14,188.19,1436.0447225356447,168.365,168.365,168.2934,168.3382,1436.0447
2017-09-20 10:30:00,188.19,188.21,188.14,188.21,5846.753513180839,168.3382,168.3561,168.2934,168.3561,5846.7535
2017-09-20 10:35:00,188.21,188.37,188.2,188.35,5704.174787157657,168.3561,168.4992,168.3471,168.4813,5704.1748
2017-09-20 10:40:00,188.39,188.39,188.13,188.13,12273.05364652785,168.5171,168.5171,168.2845,168.2845,12273.0536
2017-09-20 10:45:00,188.07,188.27,188.07,188.18,5488.768078777311,168.2308,168.4097,168.2308,168.3292,5488.7681
2017-09-20 10:50:00,188.24,188.39,188.05,188.34,35446.71248333162,168.3829,168.5171,168.2129,168.4723,35446.7125
2017-09-20 10:55:00,188.37,188.57,188.21,188.45,29179.403015693915,168.4992,168.6781,168.3561,168.5707,29179.403
2017-09-20 11:00:00,188.54,188.72,188.45,188.72,15291.82480254385,168.6512,168.8123,168.5707,168.8123,15291.8248
2017-09-20 11:05:00,188.74,188.88,188.66,188.66,5132.834136834547,168.8302,168.9554,168.7586,168.7586,5132.8341
2017-09-20 11:10:00,188.68,188.68,188.55,188.65,11112.934659965124,168.7765,168.7765,168.6602,168.7496,11112.9347
2017-09-20 11:15:00,188.6,188.81,188.58,188.81,6971.997127910555,168.7049,168.8928,168.687,168.8928,6971.9971
2017-09-20 11:20:00,188.79,188.79,188.73,188.74,1948.9178377269463,168.8749,168.8749,168.8212,168.8302,1948.9178
2017-09-20 11:25:00,188.75,188.75,188.59,188.71,15158.47779259411,168.8391,168.8391,168.696,168.8033,15158.4778
2017-09-20 11:30:00,188.73,189.02,188.72,189.02,29780.49030669812,168.8212,169.0806,168.8123,169.0806,29780.4903
2017-09-20 11:35:00,189.02,189.13,188.99,188.99,3238.2808493178786,169.0806,169.179,169.0538,169.0538,3238.2808
2017-09-20 11:40:00,189.02,189.07,188.93,189.07,2466.919684070161,169.0806,169.1253,169.0001,169.1253,2466.9197
2017-09-20 11:45:00,189.03,189.09,188.89,188.91,4275.31028823469,169.0896,169.1432,168.9643,168.9822,4275.3103
2017-09-20 11:50:00,188.94,189.13,188.94,189.11,4826.1360139501485,169.0091,169.179,169.0091,169.1611,4826.136
2017-09-20 11:55:00,189.02,189.16,188.93,189.16,4087.598728074674,169.0806,169.2058,169.0001,169.2058,4087.5987
2017-09-20 12:00:00,189.13,189.35,189.13,189.23,4352.241255513386,169.179,169.3758,169.179,169.2685,4352.2413
2017-09-20 12:05:00,189.22,189.22,189.02,189.03,3598.317776182173,169.2595,169.2595,169.0806,169.0896,3598.3178
2017-09-20 12:10:00,189.04,189.11,188.81,188.96,11956.098061339624,169.0985,169.1611,168.8928,169.0269,11956.0981
2017-09-20 12:15:00,188.93,189.11,188.93,189.09,5489.793825007693,169.0001,169.1611,169.0001,169.1432,5489.7938
2017-09-20 12:20:00,189.12,189.31,189.12,189.26,4569.699456354498,169.1701,169.34,169.1701,169.2953,4569.6995
2017-09-20 12:25:00,189.28,189.32,189.13,189.13,4366.601702738743,169.3132,169.349,169.179,169.179,4366.6017
2017-09-20 12:30:00,189.15,189.25,189.1,189.24,8006.975074366602,169.1969,169.2864,169.1522,169.2774,8006.9751
2017-09-20 12:35:00,189.26,189.49,189.26,189.45,7486.921735562621,169.2953,169.501,169.2953,169.4653,7486.9217
2017-09-20 12:40:00,189.43,189.5,189.38,189.42,6451.943789106575,169.4474,169.51,169.4026,169.4384,6451.9438
2017-09-20 12:45:00,189.42,189.52,189.35,189.35,12616.67863370602,169.4384,169.5279,169.3758,169.3758,12616.6786
2017-09-20 12:50:00,189.38,189.47,189.35,189.38,8205.969843060826,169.4026,169.4831,169.3758,169.4026,8205.9698
2017-09-20 12:55:00,189.39,189.39,189.26,189.35,4620.986767873628,169.4116,169.4116,169.2953,169.3758,4620.9868
2017-09-20 13:00:00,189.26,189.32,189.07,189.23,11490.409272745925,169.2953,169.349,169.1253,169.2685,11490.4093
2017-09-20 13:05:00,189.24,189.38,189.11,189.22,7353.574725612883,169.2774,169.4026,169.1611,169.2595,7353.5747
2017-09-20 13:10:00,189.16,189.23,189.11,189.19,3737.8192635142063,169.2058,169.2685,169.1611,169.2327,3737.8193
2017-09-20 13:15:00,189.21,189.21,188.95,189.0,4700.994973843471,169.2506,169.2506,169.018,169.0627,4700.995
2017-09-20 13:20:00,188.98,189.03,188.93,188.96,5424.146066263206,169.0448,169.0896,169.0001,169.0269,5424.1461
2017-09-20 13:25:00,188.94,188.98,188.81,188.84,2769.514822033029,169.0091,169.0448,168.8928,168.9196,2769.5148
2017-09-20 13:30:00,188.86,188.93,188.77,188.8,3144.9379423530618,168.9375,169.0001,168.857,168.8838,3144.9379
2017-09-20 13:35:00,188.8,188.88,188.69,188.7,3497.794645604677,168.8838,168.9554,168.7854,168.7944,3497.7946
2017-09-20 13:40:00,188.72,189.02,188.7,188.97,4923.581905836496,168.8123,169.0806,168.7944,169.0359,4923.5819
2017-09-20 13:45:00,188.96,188.96,188.77,188.84,4626.115499025541,169.0269,169.0269,168.857,168.9196,4626.1155
2017-09-20 13:50:00,188.81,189.06,188.79,188.89,5026.156528874756,168.8928,169.1164,168.8749,168.9643,5026.1565
2017-09-20 13:55:00,189.02,189.1,188.98,188.98,2569.4943071084213,169.0806,169.1522,169.0448,169.0448,2569.4943
2017-09-20 14:00:00,188.95,188.95,188.45,188.86,7476.664273258795,169.018,169.018,168.5707,168.9375,7476.6643
2017-09-20 14:05:00,188.84,188.84,188.43,188.6,14157.34947174069,168.9196,168.9196,168.5529,168.7049,14157.3495
2017-09-20 14:10:00,188.52,188.65,188.45,188.51,6611.960201046261,168.6334,168.7496,168.5707,168.6244,6611.9602
2017-09-20 14:15:00,188.51,188.6,188.4,188.46,6789.414298902451,168.6244,168.7049,168.526,168.5797,6789.4143
2017-09-20 14:20:00,188.55,188.57,188.07,188.42,16242.691558108523,168.6602,168.6781,168.2308,168.5439,16242.6916
2017-09-20 14:25:00,188.41,188.57,188.31,188.37,14249.666632475126,168.535,168.6781,168.4455,168.4992,14249.6666
2017-09-20 14:30:00,188.3,188.52,188.1,188.35,14192.2248435737,168.4366,168.6334,168.2577,168.4813,14192.2248
2017-09-20 14:35:00,188.43,188.57,188.28,188.57,7320.750846240639,168.5529,168.6781,168.4187,168.6781,7320.7508
2017-09-20 14:40:00,188.59,188.64,188.43,188.6,15021.027797722843,168.696,168.7407,168.5529,168.7049,15021.0278
2017-09-20 14:45:00,188.6,188.92,188.56,188.81,13648.57934147092,168.7049,168.9912,168.6691,168.8928,13648.5793
2017-09-20 14:50:00,188.81,188.96,188.77,188.87,6360.652374602523,168.8928,169.0269,168.857,168.9464,6360.6524
2017-09-20 14:55:00,188.96,189.07,188.92,188.94,9773.310083085444,169.0269,169.1253,168.9912,169.0091,9773.3101
2017-09-20 15:00:00,188.93,189.1,188.82,189.07,21536.56785311313,169.0001,169.1522,168.9017,169.1253,21536.5679
2017-09-20 15:05:00,189.08,189.09,188.9,189.01,16359.62662837214,169.1343,169.1432,168.9733,169.0717,16359.6266
2017-09-20 15:10:00,189.05,189.07,188.91,189.06,11023.694737921838,169.1075,169.1253,168.9822,169.1164,11023.6947
2017-09-20 15:15:00,189.06,189.29,189.06,189.13,10481.07498204944,169.1164,169.3221,169.1164,169.179,10481.075
2017-09-20 15:20:00,189.11,189.17,189.06,189.08,8000.820596984306,169.1611,169.2148,169.1164,169.1343,8000.8206
2017-09-20 15:25:00,189.11,189.11,189.0,189.01,8520.873935788286,169.1611,169.1611,169.0627,169.0717,8520.8739
2017-09-20 15:30:00,189.04,189.19,189.04,189.14,11385.783157246897,169.0985,169.2327,169.0985,169.188,11385.7832
2017-09-20 15:35:00,189.14,189.14,189.05,189.12,10051.28731151913,169.188,169.188,169.1075,169.1701,10051.2873
2017-09-20 15:40:00,189.11,189.14,189.08,189.13,16230.382603343933,169.1611,169.188,169.1343,169.179,16230.3826
2017-09-20 15:45:00,189.14,189.16,189.06,189.08,27194.58405990358,169.188,169.2058,169.1164,169.1343,27194.5841
2017-09-20 15:50:00,189.09,189.16,189.08,189.12,38656.27243819879,169.1432,169.2058,169.1343,169.1701,38656.2724
2017-09-20 15:55:00,189.12,189.21,189.09,189.13,55491.845317468455,169.1701,169.2506,169.1432,169.179,55491.8453
2017-09-21 09:30:00,188.93,189.01,188.69,188.69,8995.794440455431,169.0001,169.0717,168.7854,168.7854,8995.7944
2017-09-21 09:35:00,188.72,188.93,188.16,188.27,11716.073443430096,168.8123,169.0001,168.3113,168.4097,11716.0734
2017-09-21 09:40:00,188.2,188.48,188.16,188.37,5795.4662016617085,168.3471,168.5976,168.3113,168.4992,5795.4662
2017-09-21 09:45:00,188.32,188.49,188.08,188.18,6475.535952405375,168.4545,168.6065,168.2398,168.3292,6475.536
2017-09-21 09:50:00,188.18,188.57,187.86,188.12,9487.126884808698,168.3292,168.6781,168.043,168.2756,9487.1269
2017-09-21 09:55:00,188.02,188.66,187.9,188.36,18006.9750743666,168.1861,168.7586,168.0788,168.4902,18006.9751
2017-09-21 10:00:00,188.36,188.63,188.29,188.47,22616.67863370602,168.4902,168.7318,168.4276,168.5886,22616.6786
2017-09-21 10:05:00,188.39,188.43,188.15,188.34,14061.955072315108,168.5171,168.5529,168.3024,168.4723,14061.9551
2017-09-21 10:10:00,188.35,188.41,188.19,188.37,32494.61483229049,168.4813,168.535,168.3382,168.4992,32494.6148
2017-09-21 10:15:00,188.35,188.38,188.18,188.23,24569.699456354498,168.4813,168.5081,168.3292,168.374,24569.6995
2017-09-21 10:20:00,188.22,188.27,188.01,188.11,14209.662529490204,168.365,168.4097,168.1772,168.2666,14209.6625
2017-09-21 10:25:00,188.14,188.33,188.0,188.16,16650.9385578008,168.2934,168.4634,168.1682,168.3113,16650.9386
2017-09-21 10:30:00,188.17,188.67,188.16,188.62,18298.28700379526,168.3203,168.7675,168.3113,168.7228,18298.287
2017-09-21 10:35:00,188.62,188.73,188.51,188.57,11657.605908298288,168.7228,168.8212,168.6244,168.6781,11657.6059
2017-09-21 10:40:00,188.51,188.65,188.44,188.49,19321.9817417171,168.6244,168.7496,168.5618,168.6065,19321.9817
2017-09-21 10:45:00,188.46,188.69,188.46,188.69,11374.499948712688,168.5797,168.7854,168.5797,168.7854,11374.4999
2017-09-21 10:50:00,188.71,188.83,188.57,188.73,7405.887783362396,168.8033,168.9107,168.6781,168.8212,7405.8878
2017-09-21 10:55:00,188.73,188.93,188.66,188.87,13971.68940404144,168.8212,169.0001,168.7586,168.9464,13971.6894
2017-09-21 11:00:00,188.87,188.89,188.71,188.71,14934.865114370705,168.9464,168.9643,168.8033,168.8033,14934.8651
2017-09-21 11:05:00,188.79,188.97,188.74,188.92,6564.775874448661,168.8749,169.0359,168.8302,168.9912,6564.7759
2017-09-21 11:10:00,188.89,189.02,188.85,188.91,6272.43819878962,168.9643,169.0806,168.9285,168.9822,6272.4382
2017-09-21 11:15:00,188.93,188.97,188.67,188.68,7385.372858754744,169.0001,169.0359,168.7675,168.7765,7385.3729
2017-09-21 11:20:00,188.73,188.89,188.64,188.76,8513.693712175607,168.8212,168.9643,168.7407,168.848,8513.6937
2017-09-21 11:25:00,188.82,188.84,188.7,188.84,19787.6705303108,168.9017,168.9196,168.7944,168.9196,19787.6705
2017-09-21 11:30:00,188.76,188.95,188.76,188.9,10192.84029131193,168.848,169.018,168.848,168.9733,10192.8403
2017-09-21 11:35:00,188.85,189.0,188.85,188.89,9513.796286798646,168.9285,169.0627,168.9285,168.9643,9513.7963
2017-09-21 11:40:00,188.9,188.96,188.87,188.91,14562.51923274182,168.9733,169.0269,168.9464,168.9822,14562.5192
2017-09-21 11:45:00,188.87,188.99,188.87,188.92,24498.922966458096,168.9464,169.0538,168.9464,168.9912,24498.923
2017-09-21 11:50:00,188.96,189.0,188.65,188.66,4846.6509385578,169.0269,169.0627,168.7496,168.7586,4846.6509
2017-09-21 11:55:00,188.67,188.69,188.55,188.68,10778.541388860396,168.7675,168.7854,168.6602,168.7765,10778.5414
2017-09-21 12:00:00,188.71,188.71,188.44,188.45,4978.972202277157,168.8033,168.8033,168.5618,168.5707,4978.9722
2017-09-21 12:05:00,188.45,188.57,188.45,188.46,6185.249769207098,168.5707,168.6781,168.5707,168.5797,6185.2498
2017-09-21 12:10:00,188.44,188.51,188.42,188.51,2154.067083803467,168.5618,168.6244,168.5439,168.6244,2154.0671
2017-09-21 12:15:00,188.43,188.43,188.15,188.16,5641.604267104318,168.5529,168.5529,168.3024,168.3113,5641.6043
2017-09-21 12:20:00,188.19,188.24,188.14,188.16,6332.957226382193,168.3382,168.3829,168.2934,168.3113,6332.9572
2017-09-21 12:25:00,188.16,188.22,188.15,188.16,4000.410298492153,168.3113,168.365,168.3024,168.3113,4000.4103
2017-09-21 12:30:00,188.16,188.18,188.05,188.16,3681.403220843163,168.3113,168.3292,168.2129,168.3113,3681.4032
2017-09-21 12:35:00,188.18,188.21,188.09,188.1,2359.216329879988,168.3292,168.3561,168.2487,168.2577,2359.2163
2017-09-21 12:40:00,188.12,188.18,188.03,188.18,7339.214278387527,168.2756,168.3292,168.195,168.3292,7339.2143
2017-09-21 12:45:00,188.12,188.18,188.08,188.15,6769.925120525182,168.2756,168.3292,168.2398,168.3024,6769.9251
2017-09-21 12:50:00,188.16,188.25,188.15,188.15,3832.1879167094057,168.3113,168.3918,168.3024,168.3024,3832.1879
2017-09-21 12:55:00,188.16,188.19,188.03,188.08,4707.149451225767,168.3113,168.3382,168.195,168.2398,4707.1495
2017-09-21 13:00:00,188.07,188.18,188.01,188.03,5043.59421479126,168.2308,168.3292,168.1772,168.195,5043.5942
2017-09-21 13:05:00,188.0,188.07,187.98,187.98,4721.509898451123,168.1682,168.2308,168.1503,168.1503,4721.5099
2017-09-21 13:10:00,187.98,188.11,187.91,188.06,5048.722945943174,168.1503,168.2666,168.0877,168.2219,5048.7229
2017-09-21 13:15:00,188.12,188.12,188.02,188.03,1487.3320340547748,168.2756,168.2756,168.1861,168.195,1487.332
2017-09-21 13:20:00,188.03,188.06,187.95,187.95,1769.4122474099906,168.195,168.2219,168.1235,168.1235,1769.4122
2017-09-21 13:25:00,187.89,187.97,187.86,187.92,7489.998974253769,168.0698,168.1414,168.043,168.0967,7489.999
2017-09-21 13:30:00,187.91,187.91,187.69,187.69,9989.742537696173,168.0877,168.0877,167.8909,167.8909,9989.7425
2017-09-21 13:35:00,187.68,187.82,187.61,187.82,7764.898963996307,167.882,168.0072,167.8194,168.0072,7764.899
2017-09-21 13:40:00,187.83,187.88,187.69,187.77,16102.164324546107,168.0161,168.0609,167.8909,167.9625,16102.1643
2017-09-21 13:45:00,187.8,187.87,187.77,187.78,7033.541901733511,167.9893,168.0519,167.9625,167.9714,7033.5419
2017-09-21 13:50:00,187.77,187.78,187.69,187.76,3845.52261770438,167.9625,167.9714,167.8909,167.9535,3845.5226
2017-09-21 13:55:00,187.73,187.76,187.61,187.66,9765.104113242383,167.9267,167.9535,167.8194,167.8641,9765.1041
2017-09-21 14:00:00,187.57,187.63,187.47,187.59,9438.916811980716,167.7836,167.8372,167.6941,167.8015,9438.9168
2017-09-21 14:05:00,187.57,187.65,187.53,187.64,14723.561390911887,167.7836,167.8551,167.7478,167.8462,14723.5614
2017-09-21 14:10:00,187.66,187.74,187.55,187.58,15389.270694430195,167.8641,167.9356,167.7657,167.7925,15389.2707
2017-09-21 14:15:00,187.55,187.6,187.51,187.51,4375.833418812185,167.7657,167.8104,167.7299,167.7299,4375.8334
2017-09-21 14:20:00,187.54,187.55,187.26,187.38,11906.86224228126,167.7567,167.7657,167.5063,167.6136,11906.8622
2017-09-21 14:25:00,187.36,187.5,187.3,187.44,3831.162170479023,167.5957,167.721,167.5421,167.6673,3831.1622
2017-09-21 14:30:00,187.42,187.43,187.35,187.38,3179.8133141860703,167.6494,167.6583,167.5868,167.6136,3179.8133
2017-09-21 14:35:00,187.36,187.43,187.34,187.38,3871.166273463945,167.5957,167.6583,167.5778,167.6136,3871.1663
2017-09-21 14:40:00,187.36,187.4,187.26,187.28,13699.86665299005,167.5957,167.6315,167.5063,167.5242,13699.8667
2017-09-21 14:45:00,187.26,187.33,187.13,187.26,7167.914657913632,167.5063,167.5689,167.39,167.5063,7167.9147
2017-09-21 14:50:00,187.26,187.38,187.25,187.28,3452.6618114678427,167.5063,167.6136,167.4973,167.5242,3452.6618
2017-09-21 14:55:00,187.28,187.3,187.2,187.27,3487.537183300851,167.5242,167.5421,167.4526,167.5152,3487.5372
2017-09-21 15:00:00,187.23,187.3,187.2,187.23,4597.394604574828,167.4794,167.5421,167.4526,167.4794,4597.3946
2017-09-21 15:05:00,187.23,187.42,187.22,187.41,7195.609806133963,167.4794,167.6494,167.4705,167.6405,7195.6098
2017-09-21 15:10:00,187.4,187.4,187.23,187.23,3181.8648066468354,167.6315,167.6315,167.4794,167.4794,3181.8648
2017-09-21 15:15:00,187.22,187.31,187.2,187.2,4454.815878551646,167.4705,167.551,167.4526,167.4526,4454.8159
2017-09-21 15:20:00,187.21,187.3,187.18,187.29,8542.41460662632,167.4615,167.5421,167.4347,167.5331,8542.4146
2017-09-21 15:25:00,187.27,187.41,187.27,187.31,7291.004205559544,167.5152,167.6405,167.5152,167.551,7291.0042
2017-09-21 15:30:00,187.28,187.31,187.17,187.22,10655.451841214484,167.5242,167.551,167.4258,167.4705,10655.4518
2017-09-21 15:35:00,187.22,187.25,187.18,187.21,9997.948507539237,167.4705,167.4973,167.4347,167.4615,9997.9485
2017-09-21 15:40:00,187.2,187.21,187.01,187.02,13741.922248435736,167.4526,167.4615,167.2826,167.2916,13741.9222
2017-09-21 15:45:00,187.02,187.14,186.91,186.95,26702.22586931993,167.2916,167.3989,167.1932,167.229,26702.2259
2017-09-21 15:50:00,186.94,187.0,186.85,186.85,29115.8067494102,167.22,167.2737,167.1395,167.1395,29115.8067
2017-09-21 15:55:00,186.85,186.91,186.72,186.77,61615.5503128526,167.1395,167.1932,167.0232,167.068,61615.5503
2017-09-22 09:30:00,187.67,187.79,186.79,187.44,21176.530926248844,167.873,167.9804,167.0859,167.6673,21176.5309
2017-09-22 09:35:00,187.44,187.56,186.99,187.02,14606.62632064827,167.6673,167.7746,167.2648,167.2916,14606.6263
2017-09-22 09:40:00,187.08,187.23,187.04,187.11,6748.384449687147,167.3453,167.4794,167.3095,167.3721,6748.3844
2017-09-22 09:45:00,187.17,187.25,186.89,187.25,7231.510924197353,167.4258,167.4973,167.1753,167.4973,7231.5109
2017-09-22 09:50:00,187.24,187.24,187.02,187.02,4314.288644989229,167.4884,167.4884,167.2916,167.2916,4314.2886
2017-09-22 09:55:00,187.08,187.13,186.82,186.82,11571.443224946148,167.3453,167.39,167.1127,167.1127,11571.4432
2017-09-22 10:00:00,186.93,187.47,186.88,187.3,4615.858036721715,167.2111,167.6941,167.1664,167.5421,4615.858
2017-09-22 10:05:00,187.38,187.74,187.26,187.73,5441.58375217971,167.6136,167.9356,167.5063,167.9267,5441.5838
2017-09-22 10:10:00,187.73,187.8,187.68,187.76,6395.527746435531,167.9267,167.9893,167.882,167.9535,6395.5277
2017-09-22 10:15:00,187.79,188.24,187.72,188.19,6923.787055082572,167.9804,168.3829,167.9177,168.3382,6923.7871
2017-09-22 10:20:00,188.05,188.28,187.95,188.07,5467.227407939276,168.2129,168.4187,168.1235,168.2308,5467.2274
2017-09-22 10:25:00,188.09,188.16,187.93,187.94,12332.54692789004,168.2487,168.3113,168.1056,168.1145,12332.5469
2017-09-22 10:30:00,187.93,187.93,187.63,187.63,9005.026156528875,168.1056,168.1056,167.8372,167.8372,9005.0262
2017-09-22 10:35:00,187.55,187.68,187.39,187.42,3019.796902246384,167.7657,167.882,167.6226,167.6494,3019.7969
2017-09-22 10:40:00,187.48,187.48,187.34,187.42,2974.6640681095496,167.7031,167.7031,167.5778,167.6494,2974.6641
2017-09-22 10:45:00,187.42,187.5,187.31,187.41,28491.127295107188,167.6494,167.721,167.551,167.6405,28491.1273
2017-09-22 10:50:00,187.41,187.42,187.18,187.21,31859.67791568366,167.6405,167.6494,167.4347,167.4615,31859.6779
2017-09-22 10:55:00,187.18,187.34,187.18,187.33,8504.461996102164,167.4347,167.5778,167.4347,167.5689,8504.462
2017-09-22 11:00:00,187.32,187.38,187.22,187.3,3385.9883064929736,167.5599,167.6136,167.4705,167.5421,3385.9883
2017-09-22 11:05:00,187.29,187.45,187.28,187.35,3917.324853831162,167.5331,167.6762,167.5242,167.5868,3917.3249
2017-09-22 11:10:00,187.36,187.5,187.34,187.44,8755.769822545903,167.5957,167.721,167.5778,167.6673,8755.7698
2017-09-22 11:15:00,187.36,187.64,187.36,187.5,1543.748076725818,167.5957,167.8462,167.5957,167.721,1543.7481
2017-09-22 11:20:00,187.56,187.56,187.47,187.5,2603.343932711048,167.7746,167.7746,167.6941,167.721,2603.3439
2017-09-22 11:25:00,187.48,187.57,187.39,187.52,2154.067083803467,167.7031,167.7836,167.6226,167.7388,2154.0671
2017-09-22 11:30:00,187.45,187.65,187.44,187.45,2159.19581495538,167.6762,167.8551,167.6673,167.6762,2159.1958
2017-09-22 11:35:00,187.45,187.52,187.45,187.52,3464.970766232434,167.6762,167.7388,167.6762,167.7388,3464.9708
2017-09-22 11:40:00,187.58,187.67,187.5,187.66,1128.3208534208636,167.7925,167.873,167.721,167.8641,1128.3209
2017-09-22 11:45:00,187.65,187.68,187.57,187.68,2160.2215611857628,167.8551,167.882,167.7836,167.882,2160.2216
2017-09-22 11:50:00,187.67,187.8,187.64,187.79,3487.537183300851,167.873,167.9893,167.8462,167.9804,3487.5372
2017-09-22 11:55:00,187.78,187.78,187.61,187.71,3733.716278592676,167.9714,167.9714,167.8194,167.9088,3733.7163
2017-09-22 12:00:00,187.69,187.69,187.59,187.67,2184.839470714945,167.8909,167.8909,167.8015,167.873,2184.8395
2017-09-22 12:05:00,187.65,187.72,187.58,187.63,4825.110267719766,167.8551,167.9177,167.7925,167.8372,4825.1103
2017-09-22 12:10:00,187.65,187.75,187.59,187.7,2564.365575956508,167.8551,167.9446,167.8015,167.8999,2564.3656
2017-09-22 12:15:00,187.66,187.7,187.62,187.62,1477.0745717509487,167.8641,167.8999,167.8283,167.8283,1477.0746
2017-09-22 12:20:00,187.65,187.83,187.65,187.74,3269.053236229357,167.8551,168.0161,167.8551,167.9356,3269.0532
2017-09-22 12:25:00,187.82,187.82,187.7,187.77,1748.8973228023383,168.0072,168.0072,167.8999,167.9625,1748.8973
2017-09-22 12:30:00,187.71,187.71,187.56,187.69,5587.239716894041,167.9088,167.9088,167.7746,167.8909,5587.2397
2017-09-22 12:35:00,187.77,187.77,187.66,187.75,1610.4215817006873,167.9625,167.9625,167.8641,167.9446,1610.4216
2017-09-22 12:40:00,187.85,187.88,187.76,187.88,1743.7685916504256,168.034,168.0609,167.9535,168.0609,1743.7686
2017-09-22 12:45:00,187.88,187.98,187.82,187.82,1025.7462303826032,168.0609,168.1503,168.0072,168.0072,1025.7462
2017-09-22 12:50:00,187.87,187.92,187.77,187.85,3500.871884295825,168.0519,168.0967,167.9625,168.034,3500.8719
2017-09-22 12:55:00,187.92,187.92,187.73,187.77,2513.078264437378,168.0967,168.0967,167.9267,167.9625,2513.0783
2017-09-22 13:00:00,187.68,187.91,187.68,187.84,2461.790952918248,167.882,168.0877,167.882,168.0251,2461.791
2017-09-22 13:05:00,187.81,188.02,187.79,187.98,4467.1248333162375,167.9983,168.1861,167.9804,168.1503,4467.1248
2017-09-22 13:10:00,188.01,188.01,187.91,187.93,3384.962560262591,168.1772,168.1772,168.0877,168.1056,3384.9626
2017-09-22 13:15:00,187.96,187.96,187.83,187.88,4808.698328033644,168.1324,168.1324,168.0161,168.0609,4808.6983
2017-09-22 13:20:00,187.84,187.88,187.77,187.83,8080.828802954149,168.0251,168.0609,167.9625,168.0161,8080.8288
2017-09-22 13:25:00,187.8,187.8,187.57,187.57,6395.527746435531,167.9893,167.9893,167.7836,167.7836,6395.5277
2017-09-22 13:30:00,187.57,187.61,187.5,187.58,3762.437173043389,167.7836,167.8194,167.721,167.7925,3762.4372
2017-09-22 13:35:00,187.54,187.71,187.53,187.6,5297.979279926146,167.7567,167.9088,167.7478,167.8104,5297.9793
2017-09-22 13:40:00,187.62,187.64,187.54,187.6,4687.660272848497,167.8283,167.8462,167.7567,167.8104,4687.6603
2017-09-22 13:45:00,187.62,187.65,187.56,187.56,2570.520053338804,167.8283,167.8551,167.7746,167.7746,2570.5201
2017-09-22 13:50:00,187.55,187.84,187.55,187.81,10455.431326289876,167.7657,168.0251,167.7657,167.9983,10455.4313
2017-09-22 13:55:00,187.81,187.89,187.73,187.76,5169.7610011283205,167.9983,168.0698,167.9267,167.9535,5169.761
2017-09-22 14:00:00,187.75,187.78,187.55,187.62,4532.772592060724,167.9446,167.9714,167.7657,167.8283,4532.7726
2017-09-22 14:05:00,187.64,187.68,187.57,187.66,4440.45543132629,167.8462,167.882,167.7836,167.8641,4440.4554
2017-09-22 14:10:00,187.59,187.62,187.51,187.58,3850.6513488562928,167.8015,167.8283,167.7299,167.7925,3850.6513
2017-09-22 14:15:00,187.58,187.65,187.54,187.63,5056.928915786234,167.7925,167.8551,167.7567,167.8372,5056.9289
2017-09-22 14:20:00,187.62,187.68,187.55,187.58,4385.065134885629,167.8283,167.882,167.7657,167.7925,4385.0651
2017-09-22 14:25:00,187.53,187.77,187.53,187.75,19740.4862037132,167.7478,167.9625,167.7478,167.9446,19740.4862
2017-09-22 14:30:00,187.76,187.77,187.61,187.64,6258.077751564263,167.9535,167.9625,167.8194,167.8462,6258.0778
2017-09-22 14:35:00,187.66,187.71,187.55,187.56,4930.762129449174,167.8641,167.9088,167.7657,167.7746,4930.7621
2017-09-22 14:40:00,187.57,187.6,187.5,187.57,6564.775874448661,167.7836,167.8104,167.721,167.7836,6564.7759
2017-09-22 14:45:00,187.56,187.74,187.54,187.69,9430.710842137654,167.7746,167.9356,167.7567,167.8909,9430.7108
2017-09-22 14:50:00,187.68,187.72,187.61,187.64,6982.254590214381,167.882,167.9177,167.8194,167.8462,6982.2546
2017-09-22 14:55:00,187.6,187.62,187.52,187.52,6064.211714021951,167.8104,167.8283,167.7388,167.7388,6064.2117
2017-09-22 15:00:00,187.52,187.61,187.48,187.57,3901.938660375423,167.7388,167.8194,167.7031,167.7836,3901.9387
2017-09-22 15:05:00,187.6,187.76,187.58,187.73,11157.041747871575,167.8104,167.9535,167.7925,167.9267,11157.0417
2017-09-22 15:10:00,187.72,187.75,187.63,187.69,6832.495640578521,167.9177,167.9446,167.8372,167.8909,6832.4956
2017-09-22 15:15:00,187.66,187.81,187.66,187.81,8151.605292850549,167.8641,167.9983,167.8641,167.9983,8151.6053
2017-09-22 15:20:00,187.81,188.06,187.81,188.06,9857.421273976815,167.9983,168.2219,167.9983,168.2219,9857.4213
2017-09-22 15:25:00,188.06,188.28,188.05,188.12,11828.905528772182,168.2219,168.4187,168.2129,168.2756,11828.9055
2017-09-22 15:30:00,188.11,188.19,188.0,188.04,9606.11344753308,168.2666,168.3382,168.1682,168.204,9606.1134
2017-09-22 15:35:00,188.04,188.13,188.03,188.06,11828.905528772182,168.204,168.2845,168.195,168.2219,11828.9055
2017-09-22 15:40:00,188.07,188.25,188.07,188.18,18613.19109652272,168.2308,168.3918,168.2308,168.3292,18613.1911
2017-09-22 15:45:00,188.18,188.35,188.14,188.28,19544.568673710124,168.3292,168.4813,168.2934,168.4187,19544.5687
2017-09-22 15:50:00,188.29,188.37,188.23,188.31,25620.06359626628,168.4276,168.4992,168.374,168.4455,25620.0636
2017-09-22 15:55:00,188.29,188.31,188.09,188.22,91088.31675043594,168.4276,168.4455,168.2487,168.365,91088.3168
2017-09-25 09:30:00,188.07,188.21,187.63,187.82,11528.361883270078,168.2308,168.3561,167.8372,168.0072,11528.3619
2017-09-25 09:35:00,187.79,188.2,187.63,188.2,5493.896809929223,167.9804,168.3471,167.8372,168.3471,5493.8968
2017-09-25 09:40:00,188.35,188.47,188.1,188.37,10368.242896707354,168.4813,168.5886,168.2577,168.4992,10368.2429
2017-09-25 09:45:00,188.36,188.44,188.07,188.12,14054.774848702433,168.4902,168.5618,168.2308,168.2756,14054.7748
2017-09-25 09:50:00,188.11,188.38,188.06,188.27,10257.462303826032,168.2666,168.5081,168.2219,168.4097,10257.4623
2017-09-25 09:55:00,188.26,188.52,188.2,188.47,10595.958559852292,168.4008,168.6334,168.3471,168.5886,10595.9586
2017-09-25 10:00:00,188.52,188.68,188.47,188.68,5860.088214175813,168.6334,168.7765,168.5886,168.7765,5860.0882
2017-09-25 10:05:00,188.71,188.76,188.53,188.63,16319.622525387218,168.8033,168.848,168.6423,168.7318,16319.6225
2017-09-25 10:10:00,188.66,188.66,188.49,188.57,10180.531336547338,168.7586,168.7586,168.6065,168.6781,10180.5313
2017-09-25 10:15:00,188.57,188.57,188.15,188.18,13461.893527541286,168.6781,168.6781,168.3024,168.3292,13461.8935
2017-09-25 10:20:00,188.18,188.41,188.15,188.22,8075.7000718022355,168.3292,168.535,168.3024,168.365,8075.7001
2017-09-25 10:25:00,188.22,188.35,188.18,188.18,17258.1803261873,168.365,168.4813,168.3292,168.3292,17258.1803
2017-09-25 10:30:00,188.18,188.64,188.18,188.43,6872.499743563442,168.3292,168.7407,168.3292,168.5529,6872.4997
2017-09-25 10:35:00,188.46,188.46,188.0,188.12,28575.23848599856,168.5797,168.5797,168.1682,168.2756,28575.2385
2017-09-25 10:40:00,188.12,188.44,188.07,188.38,6944.3019796902245,168.2756,168.5618,168.2308,168.5081,6944.302
2017-09-25 10:45:00,188.39,188.43,188.26,188.36,8071.597086880705,168.5171,168.5529,168.4008,168.4902,8071.5971
2017-09-25 10:50:00,188.43,188.43,188.24,188.31,11268.84808698328,168.5529,168.5529,168.3829,168.4455,11268.8481
2017-09-25 10:55:00,188.22,188.36,188.15,188.3,4718.432659759975,168.365,168.4902,168.3024,168.4366,4718.4327
2017-09-25 11:00:00,188.33,188.33,187.96,188.12,19070.67391527336,168.4634,168.4634,168.1324,168.2756,19070.6739
2017-09-25 11:05:00,187.97,188.24,187.92,188.06,7014.052723356242,168.1414,168.3829,168.0967,168.2219,7014.0527
2017-09-25 11:10:00,188.02,188.2,187.99,188.1,11011.385783157246,168.1861,168.3471,168.1593,168.2577,11011.3858
2017-09-25 11:15:00,188.1,188.19,187.94,188.18,9739.46045748282,168.2577,168.3382,168.1145,168.3292,9739.4605
2017-09-25 11:20:00,188.16,188.19,188.0,188.18,5350.292337675659,168.3113,168.3382,168.1682,168.3292,5350.2923
2017-09-25 11:25:00,188.16,188.32,188.12,188.22,5675.453892706944,168.3113,168.4545,168.2756,168.365,5675.4539
2017-09-25 11:30:00,188.18,188.21,188.07,188.13,6502.2053543953225,168.3292,168.3561,168.2308,168.2845,6502.2054
2017-09-25 11:35:00,188.08,188.18,188.05,188.08,10804.18504461996,168.2398,168.3292,168.2129,168.2398,10804.185
2017-09-25 11:40:00,188.1,188.18,187.91,187.96,8151.605292850549,168.2577,168.3292,168.0877,168.1324,8151.6053
2017-09-25 11:45:00,187.91,187.91,187.69,187.83,4012.719253256744,168.0877,168.0877,167.8909,168.0161,4012.7193
2017-09-25 11:50:00,187.82,187.83,187.71,187.75,9883.064929736383,168.0072,168.0161,167.9088,167.9446,9883.0649
2017-09-25 11:55:00,187.67,187.87,187.66,187.81,8913.734742024822,167.873,168.0519,167.8641,167.9983,8913.7347
2017-09-25 12:00:00,187.8,187.91,187.77,187.83,5915.478510616474,167.9893,168.0877,167.9625,168.0161,5915.4785
2017-09-25 12:05:00,187.84,187.92,187.77,187.79,12821.82787978254,168.0251,168.0967,167.9625,167.9804,12821.8279
2017-09-25 12:10:00,187.81,187.84,187.77,187.82,15185.14719458406,167.9983,168.0251,167.9625,168.0072,15185.1472
2017-09-25 12:15:00,187.81,187.82,187.53,187.6,40887.27048928095,167.9983,168.0072,167.7478,167.8104,40887.2705
2017-09-25 12:20:00,187.47,187.48,187.21,187.29,7795.671350907785,167.6941,167.7031,167.4615,167.5331,7795.6714
2017-09-25 12:25:00,187.28,187.5,187.23,187.39,6758.641911990973,167.5242,167.721,167.4794,167.6226,6758.6419
2017-09-25 12:30:00,187.41,187.45,187.25,187.3,28096.214996409886,167.6405,167.6762,167.4973,167.5421,28096.215
2017-09-25 12:35:00,187.31,187.39,187.28,187.33,2872.089445071289,167.551,167.6226,167.5242,167.5689,2872.0894
2017-09-25 12:40:00,187.37,187.64,187.37,187.64,4539.952815673402,167.6047,167.8462,167.6047,167.8462,4539.9528
2017-09-25 12:45:00,187.61,187.61,187.47,187.49,5981.12626936096,167.8194,167.8194,167.6941,167.712,5981.1263
2017-09-25 12:50:00,187.53,187.62,187.53,187.57,3133.654733818853,167.7478,167.8283,167.7478,167.7836,3133.6547
2017-09-25 12:55:00,187.6,187.69,187.57,187.57,3764.488665504154,167.8104,167.8909,167.7836,167.7836,3764.4887
2017-09-25 13:00:00,187.65,187.71,187.64,187.7,3007.487947481793,167.8551,167.9088,167.8462,167.8999,3007.4879
2017-09-25 13:05:00,187.72,187.84,187.67,187.84,5881.628885013847,167.9177,168.0251,167.873,168.0251,5881.6289
2017-09-25 13:10:00,187.79,187.92,187.79,187.87,9314.80151810442,167.9804,168.0967,167.9804,168.0519,9314.8015
2017-09-25 13:15:00,187.92,188.0,187.88,187.97,3727.561801210381,168.0967,168.1682,168.0609,168.1414,3727.5618
2017-09-25 13:20:00,187.96,188.02,187.94,187.94,2522.3099805108213,168.1324,168.1861,168.1145,168.1145,2522.31
2017-09-25 13:25:00,187.93,188.03,187.85,188.03,5003.590111806339,168.1056,168.195,168.034,168.195,5003.5901
2017-09-25 13:30:00,188.02,188.05,187.93,188.05,3374.705097958765,168.1861,168.2129,168.1056,168.2129,3374.7051
2017-09-25 13:35:00,188.06,188.24,188.04,188.05,14360.447225356444,168.2219,168.3829,168.204,168.2129,14360.4472
2017-09-25 13:40:00,188.05,188.07,187.88,187.88,3208.534208636783,168.2129,168.2308,168.0609,168.0609,3208.5342
2017-09-25 13:45:00,187.92,187.92,187.81,187.83,1025.7462303826032,168.0967,168.0967,167.9983,168.0161,1025.7462
2017-09-25 13:50:00,187.86,187.98,187.82,187.98,4970.766232434095,168.043,168.1503,168.0072,168.1503,4970.7662
2017-09-25 13:55:00,187.96,188.08,187.96,188.02,8158.785516463226,168.1324,168.2398,168.1324,168.1861,8158.7855
2017-09-25 14:00:00,187.98,188.12,187.98,188.12,6716.586316545287,168.1503,168.2756,168.1503,168.2756,6716.5863
2017-09-25 14:05:00,188.09,188.13,188.04,188.13,6482.7161760180525,168.2487,168.2845,168.204,168.2845,6482.7162
2017-09-25 14:10:00,188.11,188.11,188.05,188.11,5118.473689609191,168.2666,168.2666,168.2129,168.2666,5118.4737
2017-09-25 14:15:00,188.05,188.14,188.02,188.06,4021.950969330188,168.2129,168.2934,168.1861,168.2219,4021.951
2017-09-25 14:20:00,188.06,188.11,188.03,188.07,4769.719971279105,168.2219,168.2666,168.195,168.2308,4769.72
2017-09-25 14:25:00,188.1,188.13,188.04,188.13,4339.932300748795,168.2577,168.2845,168.204,168.2845,4339.9323
2017-09-25 14:30:00,188.13,188.28,188.12,188.21,8657.298184429172,168.2845,168.4187,168.2756,168.3561,8657.2982
2017-09-25 14:35:00,188.23,188.36,188.23,188.34,7936.198584470202,168.374,168.4902,168.374,168.4723,7936.1986
2017-09-25 14:40:00,188.32,188.34,188.24,188.27,8000.820596984306,168.4545,168.4723,168.3829,168.4097,8000.8206
2017-09-25 14:45:00,188.27,188.3,188.17,188.22,23978.86962765412,168.4097,168.4366,168.3203,168.365,23978.8696
2017-09-25 14:50:00,188.24,188.3,188.24,188.29,4744.07631551954,168.3829,168.4366,168.3829,168.4276,4744.0763
2017-09-25 14:55:00,188.27,188.35,188.12,188.14,9283.00338496256,168.4097,168.4813,168.2756,168.2934,9283.0034
2017-09-25 15:00:00,188.14,188.18,188.05,188.05,8806.03138783465,168.2934,168.3292,168.2129,168.2129,8806.0314
2017-09-25 15:05:00,188.11,188.2,188.08,188.2,5627.243819878961,168.2666,168.3471,168.2398,168.3471,5627.2438
2017-09-25 15:10:00,188.2,188.28,188.17,188.28,6516.565801620679,168.3471,168.4187,168.3203,168.4187,6516.5658
2017-09-25 15:15:00,188.27,188.27,188.18,188.22,6885.834444558416,168.4097,168.4097,168.3292,168.365,6885.8344
2017-09-25 15:20:00,188.22,188.27,188.18,188.23,8664.47840804185,168.365,168.4097,168.3292,168.374,8664.4784
2017-09-25 15:25:00,188.25,188.32,188.18,188.19,8275.720586726844,168.3918,168.4545,168.3292,168.3382,8275.7206
2017-09-25 15:30:00,188.19,188.23,188.09,188.16,10654.4260949841,168.3382,168.374,168.2487,168.3113,10654.4261
2017-09-25 15:35:00,188.16,188.19,188.1,188.15,9583.547030464662,168.3113,168.3382,168.2577,168.3024,9583.547
2017-09-25 15:40:00,188.15,188.25,188.1,188.2,11098.574212739768,168.3024,168.3918,168.2577,168.3471,11098.5742
2017-09-25 15:45:00,188.2,188.49,188.2,188.45,16409.88819366089,168.3471,168.6065,168.3471,168.5707,16409.8882
2017-09-25 15:50:00,188.44,188.44,188.31,188.37,23038.26033439327,168.5618,168.5618,168.4455,168.4992,23038.2603
2017-09-25 15:55:00,188.38,188.43,188.31,188.37,58507.53923479331,168.5081,168.5529,168.4455,168.4992,58507.5392
2017-09-26 09:30:00,189.19,189.33,188.14,188.98,18038.77320750846,169.2327,169.3579,168.2934,169.0448,18038.7732
2017-09-26 09:35:00,188.72,189.14,188.71,189.03,6033.439327110473,168.8123,169.188,168.8033,169.0896,6033.4393
2017-09-26 09:40:00,189.1,189.31,189.08,189.27,5964.714329674838,169.1522,169.34,169.1343,169.3042,5964.7143
2017-09-26 09:45:00,189.28,189.61,189.27,189.4,4757.411016514514,169.3132,169.6084,169.3042,169.4205,4757.411
2017-09-26 09:50:00,189.43,189.53,189.04,189.1,15384.141963278284,169.4474,169.5368,169.0985,169.1522,15384.142
2017-09-26 09:55:00,189.12,189.25,189.0,189.24,6053.954251718124,169.1701,169.2864,169.0627,169.2774,6053.9543
2017-09-26 10:00:00,189.14,189.14,188.74,188.88,13365.47338188532,169.188,169.188,168.8302,168.9554,13365.4734
2017-09-26 10:05:00,188.88,189.04,188.78,188.78,3765.5144117345367,168.9554,169.0985,168.8659,168.8659,3765.5144
2017-09-26 10:10:00,188.85,188.97,188.76,188.96,3556.262180736486,168.9285,169.0359,168.848,169.0269,3556.2622
2017-09-26 10:15:00,188.87,188.91,188.76,188.83,4969.740486203713,168.9464,168.9822,168.848,168.9107,4969.7405
2017-09-26 10:20:00,188.86,188.86,188.65,188.78,6078.572161247307,168.9375,168.9375,168.7496,168.8659,6078.5722
2017-09-26 10:25:00,188.77,188.85,188.71,188.72,3237.255103087496,168.857,168.9285,168.8033,168.8123,3237.2551
2017-09-26 10:30:00,188.7,188.84,188.64,188.69,5135.911375525695,168.7944,168.9196,168.7407,168.7854,5135.9114
2017-09-26 10:35:00,188.63,188.68,188.53,188.62,2755.1543748076724,168.7318,168.7765,168.6423,168.7228,2755.1544
2017-09-26 10:40:00,188.64,188.64,188.41,188.44,4330.700584675351,168.7407,168.7407,168.535,168.5618,4330.7006
2017-09-26 10:45:00,188.37,188.51,188.24,188.29,7712.585906246794,168.4992,168.6244,168.3829,168.4276,7712.5859
2017-09-26 10:50:00,188.28,188.38,188.17,188.36,5906.24679454303,168.4187,168.5081,168.3203,168.4902,5906.2468
2017-09-26 10:55:00,188.39,188.54,188.36,188.44,5562.621807364858,168.5171,168.6512,168.4902,168.5618,5562.6218
2017-09-26 11:00:00,188.4,188.46,188.18,188.21,6632.475125653913,168.526,168.5797,168.3292,168.3561,6632.4751
2017-09-26 11:05:00,188.21,188.31,188.15,188.28,3983.9983588060313,168.3561,168.4455,168.3024,168.4187,3983.9984
2017-09-26 11:10:00,188.32,188.59,188.32,188.56,3667.042773617807,168.4545,168.696,168.4545,168.6691,3667.0428
2017-09-26 11:15:00,188.52,188.7,188.52,188.57,4543.03005436455,168.6334,168.7944,168.6334,168.6781,4543.0301
2017-09-26 11:20:00,188.57,188.75,188.57,188.66,12595.137962867986,168.6781,168.8391,168.6781,168.7586,12595.138
2017-09-26 11:25:00,188.58,188.61,188.4,188.58,4129.654323520361,168.687,168.7139,168.526,168.687,4129.6543
2017-09-26 11:30:00,188.59,188.72,188.56,188.69,3038.260334393271,168.696,168.8123,168.6691,168.7854,3038.2603
2017-09-26 11:35:00,188.73,188.73,188.6,188.69,5076.418094163504,168.8212,168.8212,168.7049,168.7854,5076.4181
2017-09-26 11:40:00,188.65,188.84,188.61,188.72,20753.923479331213,168.7496,168.9196,168.7139,168.8123,20753.9235
2017-09-26 11:45:00,188.7,188.78,188.56,188.72,8466.509385578007,168.7944,168.8659,168.6691,168.8123,8466.5094
2017-09-26 11:50:00,188.67,188.69,188.51,188.66,5174.889732280234,168.7675,168.7854,168.6244,168.7586,5174.8897
2017-09-26 11:55:00,188.65,188.92,188.65,188.85,3661.914042465894,168.7496,168.9912,168.7496,168.9285,3661.914
2017-09-26 12:00:00,188.92,189.09,188.92,189.04,4388.142373576777,168.9912,169.1432,168.9912,169.0985,4388.1424
2017-09-26 12:05:00,189.11,189.13,188.93,188.93,2456.662221766335,169.1611,169.179,169.0001,169.0001,2456.6622
2017-09-26 12:10:00,188.93,189.01,188.9,189.01,1584.777925941122,169.0001,169.0717,168.9733,169.0717,1584.7779
2017-09-26 12:15:00,188.98,189.03,188.96,188.97,9337.367935172835,169.0448,169.0896,169.0269,169.0359,9337.3679
2017-09-26 12:20:00,188.99,189.01,188.77,188.86,9249.153759359931,169.0538,169.0717,168.857,168.9375,9249.1538
2017-09-26 12:25:00,188.84,188.95,188.84,188.93,7417.170991896604,168.9196,169.018,168.9196,169.0001,7417.171
2017-09-26 12:30:00,188.93,189.12,188.89,188.99,8154.682531541696,169.0001,169.1701,168.9643,169.0538,8154.6825
2017-09-26 12:35:00,189.02,189.02,188.79,188.82,4907.169966150374,169.0806,169.0806,168.8749,168.9017,4907.17
2017-09-26 12:40:00,188.81,188.89,188.74,188.86,8994.768694225048,168.8928,168.9643,168.8302,168.9375,8994.7687
2017-09-26 12:45:00,188.83,188.87,188.78,188.86,5223.099805108216,168.9107,168.9464,168.8659,168.9375,5223.0998
2017-09-26 12:50:00,188.87,188.96,188.84,188.9,6201.66170889322,168.9464,169.0269,168.9196,168.9733,6201.6617
2017-09-26 12:55:00,188.88,188.94,188.83,188.91,5719.560980613396,168.9554,169.0091,168.9107,168.9822,5719.561
2017-09-26 13:00:00,188.91,189.02,188.9,188.99,4161.452456662221,168.9822,169.0806,168.9733,169.0538,4161.4525
2017-09-26 13:05:00,189.03,189.06,189.01,189.01,2269.976407836701,169.0896,169.1164,169.0717,169.0717,2269.9764
2017-09-26 13:10:00,189.0,189.17,189.0,189.13,5329.777413068006,169.0627,169.2148,169.0627,169.179,5329.7774
2017-09-26 13:15:00,189.08,189.17,188.98,189.01,6936.096009847163,169.1343,169.2148,169.0448,169.0717,6936.096
2017-09-26 13:20:00,189.03,189.06,188.92,188.93,3798.33829110678,169.0896,169.1164,168.9912,169.0001,3798.3383
2017-09-26 13:25:00,188.96,188.99,188.95,188.96,2211.508872704893,169.0269,169.0538,169.018,169.0269,2211.5089
2017-09-26 13:30:00,189.0,189.04,188.94,188.95,3749.102472048415,169.0627,169.0985,169.0091,169.018,3749.1025
2017-09-26 13:35:00,188.95,188.95,188.88,188.94,14448.661401169353,169.018,169.018,168.9554,169.0091,14448.6614
2017-09-26 13:40:00,188.93,189.11,188.91,189.07,5314.391219612267,169.0001,169.1611,168.9822,169.1253,5314.3912
2017-09-26 13:45:00,189.06,189.13,189.01,189.08,3594.214791260642,169.1164,169.179,169.0717,169.1343,3594.2148
2017-09-26 13:50:00,189.07,189.08,188.99,189.04,3930.659554826136,169.1253,169.1343,169.0538,169.0985,3930.6596
2017-09-26 13:55:00,189.05,189.13,188.99,189.01,3683.4547133039287,169.1075,169.179,169.0538,169.0717,3683.4547
2017-09-26 14:00:00,189.02,189.09,188.97,188.97,3302.9028618319826,169.0806,169.1432,169.0359,169.0359,3302.9029
2017-09-26 14:05:00,188.96,189.04,188.91,188.91,5185.147194584059,169.0269,169.0985,168.9822,168.9822,5185.1472
2017-09-26 14:10:00,188.94,188.97,188.9,188.95,5163.606523746025,169.0091,169.0359,168.9733,169.018,5163.6065
2017-09-26 14:15:00,188.96,189.06,188.94,189.05,4360.447225356446,169.0269,169.1164,169.0091,169.1075,4360.4472
2017-09-26 14:20:00,189.04,189.11,189.03,189.06,5666.222176633501,169.0985,169.1611,169.0896,169.1164,5666.2222
2017-09-26 14:25:00,189.07,189.07,188.93,188.93,5168.735254897938,169.1253,169.1253,169.0001,169.0001,5168.7353
2017-09-26 14:30:00,188.94,188.99,188.9,188.9,6714.5348240845215,169.0091,169.0538,168.9733,168.9733,6714.5348
2017-09-26 14:35:00,188.92,189.01,188.92,188.95,8563.955277464354,168.9912,169.0717,168.9912,169.018,8563.9553
2017-09-26 14:40:00,188.96,189.04,188.96,189.03,3771.668889116832,169.0269,169.0985,169.0269,169.0896,3771.6689
2017-09-26 14:45:00,189.02,189.18,189.02,189.14,7376.1411426813,169.0806,169.2237,169.0806,169.188,7376.1411
2017-09-26 14:50:00,189.17,189.28,189.14,189.22,8891.168324956405,169.2148,169.3132,169.188,169.2595,8891.1683
2017-09-26 14:55:00,189.2,189.22,189.13,189.14,7560.775464150169,169.2416,169.2595,169.179,169.188,7560.7755
2017-09-26 15:00:00,189.15,189.26,189.12,189.13,16954.55944199405,169.1969,169.2953,169.1701,169.179,16954.5594
2017-09-26 15:05:00,189.13,189.18,189.13,189.17,4070.16104215817,169.179,169.2237,169.179,169.2148,4070.161
2017-09-26 15:10:00,189.18,189.22,189.17,189.21,8966.047799774335,169.2237,169.2595,169.2148,169.2506,8966.0478
2017-09-26 15:15:00,189.22,189.33,189.19,189.33,6729.92101754026,169.2595,169.3579,169.2327,169.3579,6729.921
2017-09-26 15:20:00,189.35,189.38,189.34,189.36,6352.446404759462,169.3758,169.4026,169.3669,169.3847,6352.4464
2017-09-26 15:25:00,189.36,189.39,189.33,189.37,7311.519130167197,169.3847,169.4116,169.3579,169.3937,7311.5191
2017-09-26 15:30:00,189.37,189.46,189.33,189.46,13135.706226279615,169.3937,169.4742,169.3579,169.4742,13135.7062
2017-09-26 15:35:00,189.45,189.6,189.43,189.58,15130.78264437378,169.4653,169.5994,169.4474,169.5815,15130.7826
2017-09-26 15:40:00,189.57,189.62,189.54,189.57,28140.32208431634,169.5726,169.6173,169.5458,169.5726,28140.3221
2017-09-26 15:45:00,189.57,189.6,189.52,189.6,33287.51666837624,169.5726,169.5994,169.5279,169.5994,33287.5167
2017-09-26 15:50:00,189.61,189.67,189.53,189.58,58030.5672376654,169.6084,169.662,169.5368,169.5815,58030.5672
2017-09-26 15:55:00,189.58,189.59,189.34,189.43,80245.15334906144,169.5815,169.5905,169.3669,169.4474,80245.1533
2017-09-27 09:30:00,189.65,189.79,189.14,189.35,12911.067801825828,169.6442,169.7694,169.188,169.3758,12911.0678
2017-09-27 09:35:00,189.48,189.68,188.96,189.17,8591.650425684686,169.4921,169.671,169.0269,169.2148,8591.6504
2017-09-27 09:40:00,189.26,189.44,189.21,189.37,4360.447225356446,169.2953,169.4563,169.2506,169.3937,4360.4472
2017-09-27 09:45:00,189.53,189.62,189.16,189.31,12168.427531028825,169.5368,169.6173,169.2058,169.34,12168.4275
2017-09-27 09:50:00,189.3,189.3,188.53,188.53,6523.746025233357,169.3311,169.3311,168.6423,168.6423,6523.746
2017-09-27 09:55:00,188.34,188.49,188.18,188.44,6329.879987691045,168.4723,168.6065,168.3292,168.5618,6329.88
2017-09-27 10:00:00,188.4,188.58,187.97,188.16,11905.836496050875,168.526,168.687,168.1414,168.3113,11905.8365
2017-09-27 10:05:00,188.19,188.57,188.0,188.47,16768.8993742948,168.3382,168.6781,168.1682,168.5886,16768.8994
2017-09-27 10:10:00,188.38,188.47,188.21,188.39,5132.834136834547,168.5081,168.5886,168.3561,168.5171,5132.8341
2017-09-27 10:15:00,188.39,188.46,188.15,188.39,5949.328136219099,168.5171,168.5797,168.3024,168.5171,5949.3281
2017-09-27 10:20:00,188.34,188.58,188.27,188.38,7702.328443942968,168.4723,168.687,168.4097,168.5081,7702.3284
2017-09-27 10:25:00,188.3,188.5,188.29,188.37,7969.022463842445,168.4366,168.6155,168.4276,168.4992,7969.0225
2017-09-27 10:30:00,188.34,188.34,187.86,187.94,4430.197969022463,168.4723,168.4723,168.043,168.1145,4430.198
2017-09-27 10:35:00,187.83,187.98,187.76,187.96,14435.326700174375,168.0161,168.1503,167.9535,168.1324,14435.3267
2017-09-27 10:40:00,188.0,188.49,187.99,188.33,9359.934352241256,168.1682,168.6065,168.1593,168.4634,9359.9344
2017-09-27 10:45:00,188.33,188.42,188.2,188.36,7722.843368550621,168.4634,168.5439,168.3471,168.4902,7722.8434
2017-09-27 10:50:00,188.43,188.54,188.04,188.06,5493.896809929223,168.5529,168.6512,168.204,168.2219,5493.8968
2017-09-27 10:55:00,187.99,188.08,187.78,188.08,11374.499948712688,168.1593,168.2398,167.9714,168.2398,11374.4999
2017-09-27 11:00:00,188.0,188.12,187.92,187.92,10116.935070263617,168.1682,168.2756,168.0967,168.0967,10116.9351
2017-09-27 11:05:00,187.98,188.13,187.9,188.13,6715.560570314904,168.1503,168.2845,168.0788,168.2845,6715.5606
2017-09-27 11:10:00,188.17,188.32,188.12,188.32,7341.265770848292,168.3203,168.4545,168.2756,168.4545,7341.2658
2017-09-27 11:15:00,188.28,188.38,188.2,188.24,6751.461688378295,168.4187,168.5081,168.3471,168.3829,6751.4617
2017-09-27 11:20:00,188.24,188.31,188.19,188.31,3796.286798646015,168.3829,168.4455,168.3382,168.4455,3796.2868
2017-09-27 11:25:00,188.31,188.49,188.31,188.43,6122.679249153759,168.4455,168.6065,168.4455,168.5529,6122.6792
2017-09-27 11:30:00,188.38,188.44,188.38,188.42,7575.135911375525,168.5081,168.5618,168.5081,168.5439,7575.1359
2017-09-27 11:35:00,188.4,188.4,188.18,188.22,3608.5752384859984,168.526,168.526,168.3292,168.365,3608.5752
2017-09-27 11:40:00,188.14,188.17,188.06,188.06,2174.582008411119,168.2934,168.3203,168.2219,168.2219,2174.582
2017-09-27 11:45:00,188.03,188.1,187.83,187.94,5558.518822443328,168.195,168.2577,168.0161,168.1145,5558.5188
2017-09-27 11:50:00,187.96,187.96,187.82,187.88,1436.0447225356447,168.1324,168.1324,168.0072,168.0609,1436.0447
2017-09-27 11:55:00,187.87,188.12,187.86,188.0,7072.52025848805,168.0519,168.2756,168.043,168.1682,7072.5203
2017-09-27 12:00:00,187.94,188.0,187.91,187.92,2294.5943173658834,168.1145,168.1682,168.0877,168.0967,2294.5943
2017-09-27 12:05:00,187.92,188.03,187.92,188.03,2872.089445071289,168.0967,168.195,168.0967,168.195,2872.0894
2017-09-27 12:10:00,188.04,188.04,187.85,187.85,4010.667760795979,168.204,168.204,168.034,168.034,4010.6678
2017-09-27 12:15:00,187.85,188.03,187.85,188.0,6790.440045132834,168.034,168.195,168.034,168.1682,6790.44
2017-09-27 12:20:00,188.02,188.39,187.99,188.39,25839.57328956816,168.1861,168.5171,168.1593,168.5171,25839.5733
2017-09-27 12:25:00,188.32,188.44,188.27,188.4,13823.981946866345,168.4545,168.5618,168.4097,168.526,13823.9819
2017-09-27 12:30:00,188.33,188.4,188.24,188.32,8411.119089137346,168.4634,168.526,168.3829,168.4545,8411.1191
2017-09-27 12:35:00,188.29,188.34,188.17,188.19,4959.483023899887,168.4276,168.4723,168.3203,168.3382,4959.483
2017-09-27 12:40:00,188.2,188.21,188.09,188.12,3401.3744999487126,168.3471,168.3561,168.2487,168.2756,3401.3745
2017-09-27 12:45:00,188.09,188.2,188.09,188.2,2187.9167094060927,168.2487,168.3471,168.2487,168.3471,2187.9167
2017-09-27 12:50:00,188.2,188.2,188.04,188.05,2502.820802133552,168.3471,168.3471,168.204,168.2129,2502.8208
2017-09-27 12:55:00,188.05,188.05,187.9,187.96,2769.514822033029,168.2129,168.2129,168.0788,168.1324,2769.5148
2017-09-27 13:00:00,188.0,188.0,187.96,187.96,266.69401989947687,168.1682,168.1682,168.1324,168.1324,266.694
2017-09-27 13:05:00,187.96,188.02,187.92,188.02,3861.9345573905016,168.1324,168.1861,168.0967,168.1861,3861.9346
2017-09-27 13:10:00,188.03,188.09,188.0,188.06,2990.050261565289,168.195,168.2487,168.1682,168.2219,2990.0503
2017-09-27 13:15:00,188.07,188.1,188.02,188.1,3481.3827059185555,168.2308,168.2577,168.1861,168.2577,3481.3827
2017-09-27 13:20:00,188.1,188.18,188.05,188.13,4783.054672274079,168.2577,168.3292,168.2129,168.2845,4783.0547
2017-09-27 13:25:00,188.16,188.17,188.09,188.09,1436.0447225356447,168.3113,168.3203,168.2487,168.2487,1436.0447
2017-09-27 13:30:00,188.09,188.16,188.09,188.13,4315.314391219612,168.2487,168.3113,168.2487,168.2845,4315.3144
2017-09-27 13:35:00,188.1,188.16,188.1,188.16,3282.3879372243305,168.2577,168.3113,168.2577,168.3113,3282.3879
2017-09-27 13:40:00,188.17,188.25,188.14,188.25,2938.7629500461585,168.3203,168.3918,168.2934,168.3918,2938.763
2017-09-27 13:45:00,188.19,188.26,188.13,188.17,7104.31839162991,168.3382,168.4008,168.2845,168.3203,7104.3184
2017-09-27 13:50:00,188.18,188.24,188.16,188.2,4461.996102164324,168.3292,168.3829,168.3113,168.3471,4461.9961
2017-09-27 13:55:00,188.25,188.47,188.25,188.45,5651.861729408144,168.3918,168.5886,168.3918,168.5707,5651.8617
2017-09-27 14:00:00,188.45,188.67,188.45,188.55,6768.8993742948,168.5707,168.7675,168.5707,168.6602,6768.8994
2017-09-27 14:05:00,188.59,188.79,188.59,188.7,6284.747153554211,168.696,168.8749,168.696,168.7944,6284.7472
2017-09-27 14:10:00,188.71,188.79,188.66,188.77,2192.019694327624,168.8033,168.8749,168.7586,168.857,2192.0197
2017-09-27 14:15:00,188.71,189.15,188.71,189.09,7092.009436865319,168.8033,169.1969,168.8033,169.1432,7092.0094
2017-09-27 14:20:00,189.01,189.04,188.88,188.88,2194.0711867883883,169.0717,169.0985,168.9554,168.9554,2194.0712
2017-09-27 14:25:00,188.86,188.87,188.78,188.85,3862.960303620884,168.9375,168.9464,168.8659,168.9285,3862.9603
2017-09-27 14:30:00,188.85,189.03,188.85,188.95,5332.854651759155,168.9285,169.0896,168.9285,169.018,5332.8547
2017-09-27 14:35:00,188.92,189.02,188.92,188.95,7634.629192737716,168.9912,169.0806,168.9912,169.018,7634.6292
2017-09-27 14:40:00,188.97,189.04,188.97,188.98,4189.147604882552,169.0359,169.0985,169.0359,169.0448,4189.1476
2017-09-27 14:45:00,188.96,189.02,188.9,188.94,5674.428146476562,169.0269,169.0806,168.9733,169.0091,5674.4281
2017-09-27 14:50:00,188.98,189.08,188.96,189.05,2927.4797415119497,169.0448,169.1343,169.0269,169.1075,2927.4797
2017-09-27 14:55:00,189.01,189.19,189.01,189.19,8488.050056416043,169.0717,169.2327,169.0717,169.2327,8488.0501
2017-09-27 15:00:00,189.19,189.37,189.19,189.25,7697.199712791055,169.2327,169.3937,169.2327,169.2864,7697.1997
2017-09-27 15:05:00,189.27,189.49,189.27,189.49,7980.305672376654,169.3042,169.501,169.3042,169.501,7980.3057
2017-09-27 15:10:00,189.42,189.46,189.32,189.32,7107.395630321058,169.4384,169.4742,169.349,169.349,7107.3956
2017-09-27 15:15:00,189.32,189.32,189.17,189.21,5029.233767565904,169.349,169.349,169.2148,169.2506,5029.2338
2017-09-27 15:20:00,189.22,189.31,189.16,189.25,9948.71268848087,169.2595,169.34,169.2058,169.2864,9948.7127
2017-09-27 15:25:00,189.23,189.25,189.15,189.2,3972.715150271824,169.2685,169.2864,169.1969,169.2416,3972.7152
2017-09-27 15:30:00,189.21,189.37,189.19,189.37,10312.852600266691,169.2506,169.3937,169.2327,169.3937,10312.8526
2017-09-27 15:35:00,189.35,189.41,189.29,189.32,10225.664170684173,169.3758,169.4295,169.3221,169.349,10225.6642
2017-09-27 15:40:00,189.33,189.35,189.24,189.25,11502.718227510511,169.3579,169.3758,169.2774,169.2864,11502.7182
2017-09-27 15:45:00,189.25,189.26,189.18,189.26,11990.973433172632,169.2864,169.2953,169.2237,169.2953,11990.9734
2017-09-27 15:50:00,189.26,189.3,189.13,189.15,15501.0770335419,169.2953,169.3311,169.179,169.1969,15501.077
2017-09-27 15:55:00,189.15,189.2,189.09,189.17,29644.06605805724,169.1969,169.2416,169.1432,169.2148,29644.0661
2017-09-28 09:30:00,189.47,190.49,189.14,189.6,16897.117653092624,169.4831,170.3955,169.188,169.5994,16897.1177
2017-09-28 09:35:00,189.4,189.55,188.41,189.15,12155.09283003385,169.4205,169.5547,168.535,169.1969,12155.0928
2017-09-28 09:40:00,189.34,189.38,188.88,188.96,3631.141655554416,169.3669,169.4026,168.9554,169.0269,3631.1417
2017-09-28 09:45:00,188.85,188.85,188.26,188.59,6160.631859677916,168.9285,168.9285,168.4008,168.696,6160.6319
2017-09-28 09:50:00,188.62,188.87,188.62,188.84,5318.494204533798,168.7228,168.9464,168.7228,168.9196,5318.4942
2017-09-28 09:55:00,188.74,188.82,188.24,188.24,14206.585290799056,168.8302,168.9017,168.3829,168.3829,14206.5853
2017-09-28 10:00:00,188.24,188.55,188.06,188.45,5528.772181762231,168.3829,168.6602,168.2219,168.5707,5528.7722
2017-09-28 10:05:00,188.41,188.45,188.24,188.4,11176.530926248846,168.535,168.5707,168.3829,168.526,11176.5309
2017-09-28 10:10:00,188.44,188.57,188.25,188.57,8603.959380449276,168.5618,168.6781,168.3918,168.6781,8603.9594
2017-09-28 10:15:00,188.52,188.59,188.37,188.52,10131.295517488972,168.6334,168.696,168.4992,168.6334,10131.2955
2017-09-28 10:20:00,188.6,188.94,188.56,188.94,2796.1842240229767,168.7049,169.0091,168.6691,169.0091,2796.1842
2017-09-28 10:25:00,188.96,188.96,188.48,188.66,10791.87608985537,169.0269,169.0269,168.5976,168.7586,10791.8761
2017-09-28 10:30:00,188.68,188.82,188.57,188.71,9895.373884500974,168.7765,168.9017,168.6781,168.8033,9895.3739
2017-09-28 10:35:00,188.72,189.01,188.72,189.01,8072.622833111088,168.8123,169.0717,168.8123,169.0717,8072.6228
2017-09-28 10:40:00,188.95,189.49,188.95,189.48,19067.59667658221,169.018,169.501,169.018,169.4921,19067.5967
2017-09-28 10:45:00,189.47,189.53,189.37,189.44,6180.121038055185,169.4831,169.5368,169.3937,169.4563,6180.121
2017-09-28 10:50:00,189.38,189.45,189.24,189.25,3893.732690532362,169.4026,169.4653,169.2774,169.2864,3893.7327
2017-09-28 10:55:00,189.34,189.75,189.34,189.75,12289.46558621397,169.3669,169.7336,169.3669,169.7336,12289.4656
2017-09-28 11:00:00,189.66,189.76,189.43,189.46,6717.612062775669,169.6531,169.7426,169.4474,169.4742,6717.6121
2017-09-28 11:05:00,189.52,189.71,189.35,189.46,11210.380551851473,169.5279,169.6978,169.3758,169.4742,11210.3806
2017-09-28 11:10:00,189.52,189.55,189.26,189.41,7095.086675556467,169.5279,169.5547,169.2953,169.4295,7095.0867
2017-09-28 11:15:00,189.4,189.46,189.36,189.43,2779.772284336855,169.4205,169.4742,169.3847,169.4474,2779.7723
2017-09-28 11:20:00,189.47,189.72,189.46,189.65,8935.275412862857,169.4831,169.7068,169.4742,169.6442,8935.2754
2017-09-28 11:25:00,189.71,189.82,189.41,189.5,5395.425171812493,169.6978,169.7962,169.4295,169.51,5395.4252
2017-09-28 11:30:00,189.56,189.59,189.36,189.4,2537.6961739665608,169.5637,169.5905,169.3847,169.4205,2537.6962
2017-09-28 11:35:00,189.35,189.35,189.13,189.13,1795.0559031695557,169.3758,169.3758,169.179,169.179,1795.0559
2017-09-28 11:40:00,189.22,189.27,189.09,189.27,5563.64755359524,169.2595,169.3042,169.1432,169.3042,5563.6476
2017-09-28 11:45:00,189.26,189.27,189.1,189.1,3898.8614216842752,169.2953,169.3042,169.1522,169.1522,3898.8614
2017-09-28 11:50:00,189.08,189.09,188.96,189.09,5755.462098676787,169.1343,169.1432,169.0269,169.1432,5755.4621
2017-09-28 11:55:00,189.1,189.13,188.99,189.06,5491.845317468458,169.1522,169.179,169.0538,169.1164,5491.8453
2017-09-28 12:00:00,189.09,189.24,188.97,189.08,4513.283413683455,169.1432,169.2774,169.0359,169.1343,4513.2834
2017-09-28 12:05:00,189.05,189.13,188.98,188.98,4513.283413683455,169.1075,169.179,169.0448,169.0448,4513.2834
2017-09-28 12:10:00,188.98,189.07,188.93,188.93,3621.909939480972,169.0448,169.1253,169.0001,169.0001,3621.9099
2017-09-28 12:15:00,188.87,188.95,188.69,188.69,2862.8577289978457,168.9464,169.018,168.7854,168.7854,2862.8577
2017-09-28 12:20:00,188.72,188.75,188.67,188.69,3282.3879372243305,168.8123,168.8391,168.7675,168.7854,3282.3879
2017-09-28 12:25:00,188.75,188.85,188.69,188.79,2666.9401989947687,168.8391,168.9285,168.7854,168.8749,2666.9402
2017-09-28 12:30:00,188.86,188.91,188.82,188.91,2872.089445071289,168.9375,168.9822,168.9017,168.9822,2872.0894
2017-09-28 12:35:00,188.94,188.95,188.85,188.85,3357.2674120422607,169.0091,169.018,168.9285,168.9285,3357.2674
2017-09-28 12:40:00,188.93,188.98,188.8,188.89,2406.400656477588,169.0001,169.0448,168.8838,168.9643,2406.4007
2017-09-28 12:45:00,188.83,188.91,188.83,188.86,2800.287208944507,168.9107,168.9822,168.9107,168.9375,2800.2872
2017-09-28 12:50:00,188.84,188.88,188.74,188.74,2872.089445071289,168.9196,168.9554,168.8302,168.8302,2872.0894
2017-09-28 12:55:00,188.67,188.77,188.62,188.77,2872.089445071289,168.7675,168.857,168.7228,168.857,2872.0894
2017-09-28 13:00:00,188.77,188.78,188.65,188.65,1743.7685916504256,168.857,168.8659,168.7496,168.7496,1743.7686
2017-09-28 13:05:00,188.7,188.84,188.69,188.76,1999.1794030156937,168.7944,168.9196,168.7854,168.848,1999.1794
2017-09-28 13:10:00,188.76,188.83,188.71,188.75,3799.364037337162,168.848,168.9107,168.8033,168.8391,3799.364
2017-09-28 13:15:00,188.81,188.88,188.74,188.88,3282.3879372243305,168.8928,168.9554,168.8302,168.9554,3282.3879
2017-09-28 13:20:00,188.9,188.9,188.78,188.84,3062.8782439224533,168.9733,168.9733,168.8659,168.9196,3062.8782
2017-09-28 13:25:00,188.91,188.92,188.84,188.9,2723.356241665812,168.9822,168.9912,168.9196,168.9733,2723.3562
2017-09-28 13:30:00,188.87,188.9,188.8,188.84,2872.089445071289,168.9464,168.9733,168.8838,168.9196,2872.0894
2017-09-28 13:35:00,188.92,188.92,188.75,188.78,4718.432659759975,168.9912,168.9912,168.8391,168.8659,4718.4327
2017-09-28 13:40:00,188.75,188.82,188.72,188.79,4144.014770745717,168.8391,168.9017,168.8123,168.8749,4144.0148
2017-09-28 13:45:00,188.77,189.0,188.75,189.0,11410.40106677608,168.857,169.0627,168.8391,169.0627,11410.4011
2017-09-28 13:50:00,189.04,189.08,188.96,189.08,4269.155810852395,169.0985,169.1343,169.0269,169.1343,4269.1558
2017-09-28 13:55:00,189.02,189.05,188.97,189.03,2060.7241768386502,169.0806,169.1075,169.0359,169.0896,2060.7242
2017-09-28 14:00:00,189.03,189.14,189.02,189.1,5852.907990563134,169.0896,169.188,169.0806,169.1522,5852.908
2017-09-28 14:05:00,189.09,189.11,188.96,189.08,5436.455021027798,169.1432,169.1611,169.0269,169.1343,5436.455
2017-09-28 14:10:00,189.04,189.17,189.02,189.13,5029.233767565904,169.0985,169.2148,169.0806,169.179,5029.2338
2017-09-28 14:15:00,189.11,189.28,189.11,189.24,9349.67688993743,169.1611,169.3132,169.1611,169.2774,9349.6769
2017-09-28 14:20:00,189.16,189.16,188.94,188.98,4378.910657503334,169.2058,169.2058,169.0091,169.0448,4378.9107
2017-09-28 14:25:00,188.96,189.06,188.92,188.92,3668.068519848189,169.0269,169.1164,168.9912,168.9912,3668.0685
2017-09-28 14:30:00,188.88,188.91,188.77,188.84,5235.408759872807,168.9554,168.9822,168.857,168.9196,5235.4088
2017-09-28 14:35:00,188.77,188.77,188.57,188.59,5183.095702123294,168.857,168.857,168.6781,168.696,5183.0957
2017-09-28 14:40:00,188.58,188.58,188.3,188.3,5753.410606216022,168.687,168.687,168.4366,168.4366,5753.4106
2017-09-28 14:45:00,188.27,188.32,187.82,187.86,23736.793517283822,168.4097,168.4545,168.0072,168.043,23736.7935
2017-09-28 14:50:00,187.86,188.34,187.82,188.31,15612.883372653603,168.043,168.4723,168.0072,168.4455,15612.8834
2017-09-28 14:55:00,188.26,188.34,188.12,188.16,8033.644476356549,168.4008,168.4723,168.2756,168.3113,8033.6445
2017-09-28 15:00:00,188.19,188.28,188.08,188.18,10414.40147707457,168.3382,168.4187,168.2398,168.3292,10414.4015
2017-09-28 15:05:00,188.21,188.24,188.17,188.22,5904.195302082265,168.3561,168.3829,168.3203,168.365,5904.1953
2017-09-28 15:10:00,188.23,188.5,188.22,188.41,17752.590009231717,168.374,168.6155,168.365,168.535,17752.59
2017-09-28 15:15:00,188.39,188.69,188.39,188.61,11831.982767463329,168.5171,168.7854,168.5171,168.7139,11831.9828
2017-09-28 15:20:00,188.57,188.57,188.51,188.55,4544.055800594932,168.6781,168.6781,168.6244,168.6602,4544.0558
2017-09-28 15:25:00,188.56,188.7,188.54,188.66,11721.202174582008,168.6691,168.7944,168.6512,168.7586,11721.2022
2017-09-28 15:30:00,188.68,188.72,188.36,188.36,8657.298184429172,168.7765,168.8123,168.4902,168.4902,8657.2982
2017-09-28 15:35:00,188.38,188.5,188.28,188.4,11251.410401066776,168.5081,168.6155,168.4187,168.526,11251.4104
2017-09-28 15:40:00,188.41,188.64,188.39,188.61,15722.638219304545,168.535,168.7407,168.5171,168.7139,15722.6382
2017-09-28 15:45:00,188.61,188.62,188.49,188.55,24611.755051800184,168.7139,168.7228,168.6065,168.6602,24611.7551
2017-09-28 15:50:00,188.55,188.88,188.51,188.88,29750.743666017028,168.6602,168.9554,168.6244,168.9554,29750.7437
2017-09-28 15:55:00,188.88,188.88,188.72,188.75,37611.037029438914,168.9554,168.9554,168.8123,168.8391,37611.037
2017-09-29 09:30:00,188.15,188.74,188.15,188.49,22456.66222176633,168.3024,168.8302,168.3024,168.6065,22456.6622
2017-09-29 09:35:00,188.57,189.24,188.57,189.09,6193.455739050159,168.6781,169.2774,168.6781,169.1432,6193.4557
2017-09-29 09:40:00,189.17,189.59,189.03,189.19,6813.006462201251,169.2148,169.5905,169.0896,169.2327,6813.0065
2017-09-29 09:45:00,189.32,189.77,189.16,189.77,11217.56077546415,169.349,169.7515,169.2058,169.7515,11217.5608
2017-09-29 09:50:00,189.82,189.82,189.24,189.24,6205.76469381475,169.7962,169.7962,169.2774,169.2774,6205.7647
2017-09-29 09:55:00,189.2,189.35,189.1,189.11,2812.596163709098,169.2416,169.3758,169.1522,169.1611,2812.5962
2017-09-29 10:00:00,189.1,189.33,189.1,189.27,3186.9935377987485,169.1522,169.3579,169.1522,169.3042,3186.9935
2017-09-29 10:05:00,189.2,189.44,189.17,189.44,3130.5774951277053,169.2416,169.4563,169.2148,169.4563,3130.5775
2017-09-29 10:10:00,189.43,189.45,189.28,189.42,5326.700174376859,169.4474,169.4653,169.3132,169.4384,5326.7002
2017-09-29 10:15:00,189.46,189.58,189.32,189.33,18361.883270078983,169.4742,169.5815,169.349,169.3579,18361.8833
2017-09-29 10:20:00,189.38,189.53,189.29,189.48,2486.4088624474302,169.4026,169.5368,169.3221,169.4921,2486.4089
2017-09-29 10:25:00,189.46,189.55,189.37,189.54,6564.775874448661,169.4742,169.5547,169.3937,169.5458,6564.7759
2017-09-29 10:30:00,189.57,189.67,189.54,189.57,5995.486716586316,169.5726,169.662,169.5458,169.5726,5995.4867
2017-09-29 10:35:00,189.57,189.94,189.56,189.93,7748.487024310185,169.5726,169.9036,169.5637,169.8946,7748.487
2017-09-29 10:40:00,189.97,190.03,189.78,190.01,12091.496563750128,169.9304,169.9841,169.7604,169.9662,12091.4966
2017-09-29 10:45:00,190.05,190.08,190.02,190.02,3077.2386911478097,170.002,170.0288,169.9751,169.9751,3077.2387
2017-09-29 10:50:00,190.06,190.12,189.95,189.99,9454.303005436455,170.0109,170.0646,169.9125,169.9483,9454.303
2017-09-29 10:55:00,190.0,190.22,190.0,190.06,4000.410298492153,169.9572,170.154,169.9572,170.0109,4000.4103
2017-09-29 11:00:00,190.04,190.09,189.7,189.76,12604.36967894143,169.993,170.0377,169.6889,169.7426,12604.3697
2017-09-29 11:05:00,189.75,189.86,189.67,189.86,13153.143912196125,169.7336,169.832,169.662,169.832,13153.1439
2017-09-29 11:10:00,189.92,189.96,189.81,189.91,1944.814852805416,169.8857,169.9215,169.7873,169.8767,1944.8149
2017-09-29 11:15:00,189.91,189.99,189.85,189.87,4821.007282798236,169.8767,169.9483,169.8231,169.8409,4821.0073
2017-09-29 11:20:00,189.86,189.96,189.68,189.78,5200.533388039798,169.832,169.9215,169.671,169.7604,5200.5334
2017-09-29 11:25:00,189.72,189.74,189.47,189.5,11387.834649707662,169.7068,169.7247,169.4831,169.51,11387.8346
2017-09-29 11:30:00,189.53,189.53,189.46,189.46,307.723869114781,169.5368,169.5368,169.4742,169.4742,307.7239
2017-09-29 11:35:00,189.54,189.62,189.5,189.62,2820.802133552159,169.5458,169.6173,169.51,169.6173,2820.8021
2017-09-29 11:40:00,189.64,189.73,189.54,189.64,2974.6640681095496,169.6352,169.7157,169.5458,169.6352,2974.6641
2017-09-29 11:45:00,189.65,189.8,189.65,189.73,2307.9290183608573,169.6442,169.7783,169.6442,169.7157,2307.929
2017-09-29 11:50:00,189.78,189.83,189.71,189.74,6293.978869627654,169.7604,169.8052,169.6978,169.7247,6293.9789
2017-09-29 11:55:00,189.71,189.79,189.66,189.79,3384.962560262591,169.6978,169.7694,169.6531,169.7694,3384.9626
2017-09-29 12:00:00,189.72,189.75,189.68,189.7,2051.4924607652065,169.7068,169.7336,169.671,169.6889,2051.4925
2017-09-29 12:05:00,189.72,189.74,189.61,189.7,5594.419940506718,169.7068,169.7247,169.6084,169.6889,5594.4199
2017-09-29 12:10:00,189.74,189.74,189.58,189.74,2154.067083803467,169.7247,169.7247,169.5815,169.7247,2154.0671
2017-09-29 12:15:00,189.74,189.92,189.74,189.92,2287.414093753205,169.7247,169.8857,169.7247,169.8857,2287.4141
2017-09-29 12:20:00,189.98,190.12,189.96,190.09,1538.6193455739049,169.9393,170.0646,169.9215,170.0377,1538.6193
2017-09-29 12:25:00,190.07,190.2,190.05,190.15,2256.6417068417272,170.0199,170.1361,170.002,170.0914,2256.6417
2017-09-29 12:30:00,190.2,190.22,190.0,190.0,5736.9986665299,170.1361,170.154,169.9572,169.9572,5736.9987
2017-09-29 12:35:00,189.99,190.03,189.81,189.82,4923.581905836496,169.9483,169.9841,169.7873,169.7962,4923.5819
2017-09-29 12:40:00,189.81,189.92,189.81,189.87,2461.790952918248,169.7873,169.8857,169.7873,169.8409,2461.791
2017-09-29 12:45:00,189.92,190.06,189.88,190.06,3077.2386911478097,169.8857,170.0109,169.8499,170.0109,3077.2387
2017-09-29 12:50:00,190.04,190.09,189.97,190.02,2361.267822340753,169.993,170.0377,169.9304,169.9751,2361.2678
2017-09-29 12:55:00,190.08,190.15,190.02,190.03,4676.377064314289,170.0288,170.0914,169.9751,169.9841,4676.3771
2017-09-29 13:00:00,190.0,190.05,189.96,190.04,7890.040004102984,169.9572,170.002,169.9215,169.993,7890.04
2017-09-29 13:05:00,190.02,190.07,189.93,190.0,9093.240332341778,169.9751,170.0199,169.8946,169.9572,9093.2403
2017-09-29 13:10:00,190.03,190.12,190.0,190.12,3182.890552877218,169.9841,170.0646,169.9572,170.0646,3182.8906
2017-09-29 13:15:00,190.13,190.16,190.11,190.12,2564.365575956508,170.0735,170.1004,170.0556,170.0646,2564.3656
2017-09-29 13:20:00,190.13,190.33,190.13,190.31,2359.216329879988,170.0735,170.2524,170.0735,170.2345,2359.2163
2017-09-29 13:25:00,190.33,190.55,190.27,190.51,9101.44630218484,170.2524,170.4492,170.1988,170.4134,9101.4463
2017-09-29 13:30:00,190.5,190.88,190.5,190.83,20260.53954251718,170.4045,170.7444,170.4045,170.6997,20260.5395
2017-09-29 13:35:00,190.84,190.87,190.46,190.52,9949.738434711251,170.7086,170.7355,170.3687,170.4224,9949.7384
2017-09-29 13:40:00,190.5,190.62,190.46,190.58,5421.068827572059,170.4045,170.5118,170.3687,170.4761,5421.0688
2017-09-29 13:45:00,190.58,190.84,190.58,190.75,14716.381167299209,170.4761,170.7086,170.4761,170.6281,14716.3812
2017-09-29 13:50:00,190.75,190.79,190.69,190.77,3915.2733613703967,170.6281,170.6639,170.5744,170.646,3915.2734
2017-09-29 13:55:00,190.74,190.89,190.71,190.89,7154.579956918658,170.6192,170.7534,170.5923,170.7534,7154.58
2017-09-29 14:00:00,190.86,190.9,190.76,190.82,4687.660272848497,170.7265,170.7623,170.6371,170.6907,4687.6603
2017-09-29 14:05:00,190.78,190.8,190.67,190.8,5377.987485895989,170.655,170.6728,170.5566,170.6728,5377.9875
2017-09-29 14:10:00,190.73,190.77,190.49,190.69,8930.146681710945,170.6102,170.646,170.3955,170.5744,8930.1467
2017-09-29 14:15:00,190.63,190.82,190.63,190.82,4724.587137142271,170.5208,170.6907,170.5208,170.6907,4724.5871
2017-09-29 14:20:00,190.76,190.93,190.72,190.87,9171.197045850857,170.6371,170.7891,170.6013,170.7355,9171.197
2017-09-29 14:25:00,190.82,190.87,190.55,190.67,12854.651759154784,170.6907,170.7355,170.4492,170.5566,12854.6518
2017-09-29 14:30:00,190.67,190.72,190.57,190.72,5487.742332546928,170.5566,170.6013,170.4671,170.6013,5487.7423
2017-09-29 14:35:00,190.64,190.75,190.57,190.75,14481.485280541594,170.5297,170.6281,170.4671,170.6281,14481.4853
2017-09-29 14:40:00,190.71,190.75,190.41,190.41,4842.54795363627,170.5923,170.6281,170.324,170.324,4842.548
2017-09-29 14:45:00,190.46,190.68,190.46,190.63,7723.869114781003,170.3687,170.5655,170.3687,170.5208,7723.8691
2017-09-29 14:50:00,190.6,190.65,190.56,190.65,5414.914350189762,170.4939,170.5387,170.4582,170.5387,5414.9144
2017-09-29 14:55:00,190.65,190.66,190.48,190.64,4720.484152220741,170.5387,170.5476,170.3866,170.5297,4720.4842
2017-09-29 15:00:00,190.62,190.88,190.58,190.8,11085.239511744794,170.5118,170.7444,170.4761,170.6728,11085.2395
2017-09-29 15:05:00,190.84,190.84,190.67,190.67,6418.094163503949,170.7086,170.7086,170.5566,170.5566,6418.0942
2017-09-29 15:10:00,190.69,190.78,190.67,190.72,5616.986357575136,170.5744,170.655,170.5566,170.6013,5616.9864
2017-09-29 15:15:00,190.71,190.79,190.57,190.76,6641.706841727357,170.5923,170.6639,170.4671,170.6371,6641.7068
2017-09-29 15:20:00,190.77,190.85,190.74,190.74,13413.683454713304,170.646,170.7176,170.6192,170.6192,13413.6835
2017-09-29 15:25:00,190.73,190.77,190.69,190.69,6171.915068212124,170.6102,170.646,170.5744,170.5744,6171.9151
2017-09-29 15:30:00,190.68,190.79,190.64,190.79,9642.014565596472,170.5655,170.6639,170.5297,170.6639,9642.0146
2017-09-29 15:35:00,190.77,190.84,190.71,190.84,9259.41122166376,170.646,170.7086,170.5923,170.7086,9259.4112
2017-09-29 15:40:00,190.86,190.91,190.76,190.78,19737.40896502205,170.7265,170.7712,170.6371,170.655,19737.409
2017-09-29 15:45:00,190.79,190.88,190.65,190.7,21175.505180018463,170.6639,170.7444,170.5387,170.5834,21175.5052
2017-09-29 15:50:00,190.71,190.74,190.61,190.71,24306.08267514617,170.5923,170.6192,170.5029,170.5923,24306.0827
2017-09-29 15:55:00,190.74,191.07,190.73,191.0,108335.21386808903,170.6192,170.9144,170.6102,170.8517,108335.2139
2017-10-02 09:30:00,191.97,192.87,190.7,191.46,24650.733408554723,171.7194,172.5245,170.5834,171.2632,24650.7334
2017-10-02 09:35:00,191.11,191.63,190.61,190.67,20052.31305774951,170.9501,171.4153,170.5029,170.5566,20052.3131
2017-10-02 09:40:00,190.68,191.98,190.65,191.26,24764.5912401272,170.5655,171.7284,170.5387,171.0843,24764.5912
2017-10-02 09:45:00,191.21,191.21,190.51,190.53,8351.625807775155,171.0396,171.0396,170.4134,170.4313,8351.6258
2017-10-02 09:50:00,190.59,190.91,190.4,190.91,10188.737306390398,170.485,170.7712,170.315,170.7712,10188.7373
2017-10-02 09:55:00,190.8,190.98,190.7,190.89,20210.27797722844,170.6728,170.8339,170.5834,170.7534,20210.278
2017-10-02 10:00:00,190.93,190.93,190.68,190.86,8202.89260436968,170.7891,170.7891,170.5655,170.7265,8202.8926
2017-10-02 10:05:00,190.84,191.09,190.77,191.0,12177.659247102269,170.7086,170.9323,170.646,170.8517,12177.6592
2017-10-02 10:10:00,190.95,190.96,190.75,190.84,9241.973535747256,170.807,170.816,170.6281,170.7086,9241.9735
2017-10-02 10:15:00,190.96,190.98,190.8,190.85,8411.119089137346,170.816,170.8339,170.6728,170.7176,8411.1191
2017-10-02 10:20:00,190.85,191.29,190.8,191.29,9861.524258898347,170.7176,171.1112,170.6728,171.1112,9861.5243
2017-10-02 10:25:00,191.45,191.45,191.07,191.18,2818.750641091394,171.2543,171.2543,170.9144,171.0128,2818.7506
2017-10-02 10:30:00,191.16,191.22,190.96,191.06,12680.27489998974,170.9949,171.0485,170.816,170.9054,12680.2749
2017-10-02 10:35:00,191.06,191.5,191.01,191.42,11768.386501179608,170.9054,171.299,170.8607,171.2274,11768.3865
2017-10-02 10:40:00,191.39,191.51,191.04,191.04,14001.436044722535,171.2006,171.3079,170.8875,170.8875,14001.436
2017-10-02 10:45:00,191.08,191.58,191.08,191.57,13675.248743460868,170.9233,171.3706,170.9233,171.3616,13675.2487
2017-10-02 10:50:00,191.53,191.53,191.28,191.34,31398.092112011487,171.3258,171.3258,171.1022,171.1559,31398.0921
2017-10-02 10:55:00,191.35,191.47,191.17,191.37,24969.74048620371,171.1648,171.2722,171.0038,171.1827,24969.7405
2017-10-02 11:00:00,191.37,191.37,191.02,191.15,7155.605703149041,171.1827,171.1827,170.8696,170.9859,7155.6057
2017-10-02 11:05:00,191.1,191.24,191.08,191.09,16313.468048004925,170.9412,171.0664,170.9233,170.9323,16313.468
2017-10-02 11:10:00,191.11,191.46,191.11,191.35,24718.432659759976,170.9501,171.2632,170.9501,171.1648,24718.4327
2017-10-02 11:15:00,191.42,191.66,191.33,191.33,19055.28772181762,171.2274,171.4421,171.1469,171.1469,19055.2877
2017-10-02 11:20:00,191.38,191.42,191.11,191.29,7130.987793619858,171.1917,171.2274,170.9501,171.1112,7130.9878
2017-10-02 11:25:00,191.28,191.34,191.13,191.29,5178.992717201764,171.1022,171.1559,170.968,171.1112,5178.9927
2017-10-02 11:30:00,191.26,191.52,191.21,191.21,7816.186275515437,171.0843,171.3169,171.0396,171.0396,7816.1863
2017-10-02 11:35:00,191.27,191.38,191.22,191.32,6633.500871884296,171.0933,171.1917,171.0485,171.138,6633.5009
2017-10-02 11:40:00,191.36,191.44,191.05,191.05,6263.206482716176,171.1738,171.2453,170.8965,170.8965,6263.2065
2017-10-02 11:45:00,191.16,191.2,190.93,191.02,3756.282695661093,170.9949,171.0307,170.7891,170.8696,3756.2827
2017-10-02 11:50:00,191.0,191.16,190.95,191.0,5488.768078777311,170.8517,170.9949,170.807,170.8517,5488.7681
2017-10-02 11:55:00,190.96,190.97,190.65,190.83,8145.450815468253,170.816,170.8249,170.5387,170.6997,8145.4508
2017-10-02 12:00:00,190.85,191.07,190.79,191.07,6341.163196225253,170.7176,170.9144,170.6639,170.9144,6341.1632
2017-10-02 12:05:00,191.03,191.04,190.8,190.93,4978.972202277157,170.8786,170.8875,170.6728,170.7891,4978.9722
2017-10-02 12:10:00,190.92,191.19,190.91,191.19,4833.316237562827,170.7802,171.0217,170.7712,171.0217,4833.3162
2017-10-02 12:15:00,191.16,191.17,190.92,191.05,4654.836393476254,170.9949,171.0038,170.7802,170.8965,4654.8364
2017-10-02 12:20:00,191.07,191.25,191.07,191.25,2633.0905733921427,170.9144,171.0754,170.9144,171.0754,2633.0906
2017-10-02 12:25:00,191.25,191.28,191.11,191.27,3046.466304236332,171.0754,171.1022,170.9501,171.0933,3046.4663
2017-10-02 12:30:00,191.27,191.29,191.2,191.21,11898.656272438198,171.0933,171.1112,171.0307,171.0396,11898.6563
2017-10-02 12:35:00,191.22,191.32,191.22,191.29,6370.9098369063495,171.0485,171.138,171.0485,171.1112,6370.9098
2017-10-02 12:40:00,191.3,191.36,191.23,191.25,5078.469586624269,171.1201,171.1738,171.0575,171.0754,5078.4696
2017-10-02 12:45:00,191.29,191.38,191.26,191.29,7061.237049953841,171.1112,171.1917,171.0843,171.1112,7061.237
2017-10-02 12:50:00,191.26,191.28,191.06,191.12,3258.7957739255307,171.0843,171.1022,170.9054,170.9591,3258.7958
2017-10-02 12:55:00,191.14,191.31,191.13,191.29,5187.1986870448245,170.977,171.129,170.968,171.1112,5187.1987
2017-10-02 13:00:00,191.27,191.33,191.13,191.14,15796.491947892093,171.0933,171.1469,170.968,170.977,15796.4919
2017-10-02 13:05:00,191.16,191.16,190.99,191.09,5091.804287619243,170.9949,170.9949,170.8428,170.9323,5091.8043
2017-10-02 13:10:00,191.04,191.09,190.9,190.94,4054.774848702431,170.8875,170.9323,170.7623,170.7981,4054.7748
2017-10-02 13:15:00,190.9,191.02,190.89,191.0,5693.917324853831,170.7623,170.8696,170.7534,170.8517,5693.9173
2017-10-02 13:20:00,191.01,191.04,190.94,190.99,7056.108318801928,170.8607,170.8875,170.7981,170.8428,7056.1083
2017-10-02 13:25:00,190.97,191.01,190.9,190.92,3132.6289875884704,170.8249,170.8607,170.7623,170.7802,3132.629
2017-10-02 13:30:00,190.95,191.12,190.95,191.0,5330.80315929839,170.807,170.9591,170.807,170.8517,5330.8032
2017-10-02 13:35:00,191.01,191.09,191.0,191.06,8018.25828290081,170.8607,170.9323,170.8517,170.9054,8018.2583
2017-10-02 13:40:00,191.07,191.07,190.93,191.03,3345.984203508052,170.9144,170.9144,170.7891,170.8786,3345.9842
2017-10-02 13:45:00,191.01,191.07,190.93,191.05,5566.724792286388,170.8607,170.9144,170.7891,170.8965,5566.7248
2017-10-02 13:50:00,191.08,191.19,191.04,191.19,5782.131500666735,170.9233,171.0217,170.8875,171.0217,5782.1315
2017-10-02 13:55:00,191.15,191.21,191.06,191.14,7583.341881218586,170.9859,171.0396,170.9054,170.977,7583.3419
2017-10-02 14:00:00,191.15,191.17,191.08,191.08,5372.858754744076,170.9859,171.0038,170.9233,170.9233,5372.8588
2017-10-02 14:05:00,191.07,191.07,190.93,191.03,8562.929531233973,170.9144,170.9144,170.7891,170.8786,8562.9295
2017-10-02 14:10:00,191.03,191.03,190.95,190.96,4595.343112114063,170.8786,170.8786,170.807,170.816,4595.3431
2017-10-02 14:15:00,190.98,191.04,190.95,190.98,6496.050877013026,170.8339,170.8875,170.807,170.8339,6496.0509
2017-10-02 14:20:00,190.98,191.0,190.93,190.94,2687.455123602421,170.8339,170.8517,170.7891,170.7981,2687.4551
2017-10-02 14:25:00,190.92,191.08,190.92,191.08,7224.3307005846755,170.7802,170.9233,170.7802,170.9233,7224.3307
2017-10-02 14:30:00,191.07,191.24,191.07,191.24,9248.128013129552,170.9144,171.0664,170.9144,171.0664,9248.128
2017-10-02 14:35:00,191.23,191.24,191.07,191.16,2937.737203815776,171.0575,171.0664,170.9144,170.9949,2937.7372
2017-10-02 14:40:00,191.17,191.23,191.05,191.13,6074.469176325777,171.0038,171.0575,170.8965,170.968,6074.4692
2017-10-02 14:45:00,191.12,191.14,191.07,191.11,2867.986460149759,170.9591,170.977,170.9144,170.9501,2867.9865
2017-10-02 14:50:00,191.13,191.13,191.01,191.01,7712.585906246794,170.968,170.968,170.8607,170.8607,7712.5859
2017-10-02 14:55:00,190.99,191.05,190.99,191.02,4309.159913837317,170.8428,170.8965,170.8428,170.8696,4309.1599
2017-10-02 15:00:00,191.03,191.09,191.03,191.05,5468.253154169658,170.8786,170.9323,170.8786,170.8965,5468.2532
2017-10-02 15:05:00,191.05,191.15,190.99,191.11,11674.017847984407,170.8965,170.9859,170.8428,170.9501,11674.0178
2017-10-02 15:10:00,191.07,191.23,191.07,191.15,9391.732485383116,170.9144,171.0575,170.9144,170.9859,9391.7325
2017-10-02 15:15:00,191.15,191.18,191.05,191.09,8876.80787773105,170.9859,171.0128,170.8965,170.9323,8876.8079
2017-10-02 15:20:00,191.07,191.15,191.05,191.14,6048.825520566212,170.9144,170.9859,170.8965,170.977,6048.8255
2017-10-02 15:25:00,191.12,191.12,191.0,191.08,9060.416452969535,170.9591,170.9591,170.8517,170.9233,9060.4165
2017-10-02 15:30:00,191.05,191.17,190.99,191.05,47175.09488152631,170.8965,171.0038,170.8428,170.8965,47175.0949
2017-10-02 15:35:00,191.04,191.12,191.0,191.11,12851.574520463637,170.8875,170.9591,170.8517,170.9501,12851.5745
2017-10-02 15:40:00,191.12,191.13,190.98,191.02,10655.451841214484,170.9591,170.968,170.8339,170.8696,10655.4518
2017-10-02 15:45:00,191.02,191.14,190.97,191.13,17514.61688378295,170.8696,170.977,170.8249,170.968,17514.6169
2017-10-02 15:50:00,191.14,191.16,191.05,191.09,15154.37480767258,170.977,170.9949,170.8965,170.9323,15154.3748
2017-10-02 15:55:00,191.09,191.4,191.06,191.35,37930.0441070879,170.9323,171.2096,170.9054,171.1648,37930.0441
2017-10-03 09:30:00,191.28,191.43,190.69,191.14,13030.05436455021,171.1022,171.2364,170.5744,170.977,13030.0544
2017-10-03 09:35:00,191.26,191.85,191.17,191.71,7465.381064724586,171.0843,171.6121,171.0038,171.4869,7465.3811
2017-10-03 09:40:00,191.67,191.76,191.4,191.59,1846.343214688686,171.4511,171.5316,171.2096,171.3795,1846.3432
2017-10-03 09:45:00,191.66,191.71,191.46,191.52,4463.021848394707,171.4421,171.4869,171.2632,171.3169,4463.0218
2017-10-03 09:50:00,191.46,191.52,191.25,191.33,3217.7659247102265,171.2632,171.3169,171.0754,171.1469,3217.7659
2017-10-03 09:55:00,191.34,191.41,191.09,191.09,6231.408349574315,171.1559,171.2185,170.9323,170.9323,6231.4083
2017-10-03 10:00:00,191.31,191.31,190.51,190.59,17354.600471843267,171.129,171.129,170.4134,170.485,17354.6005
2017-10-03 10:05:00,190.56,190.56,190.29,190.51,11289.363011590933,170.4582,170.4582,170.2166,170.4134,11289.363
2017-10-03 10:10:00,190.48,190.59,190.12,190.12,9305.569802030976,170.3866,170.485,170.0646,170.0646,9305.5698
2017-10-03 10:15:00,190.12,190.45,190.02,190.23,17540.260539542516,170.0646,170.3598,169.9751,170.163,17540.2605
2017-10-03 10:20:00,190.22,190.25,190.02,190.07,6182.17253051595,170.154,170.1809,169.9751,170.0199,6182.1725
2017-10-03 10:25:00,190.06,190.1,189.85,190.04,6161.657605908298,170.0109,170.0467,169.8231,169.993,6161.6576
2017-10-03 10:30:00,189.96,190.37,189.76,190.21,9173.248538311622,169.9215,170.2882,169.7426,170.1451,9173.2485
2017-10-03 10:35:00,190.15,190.15,189.83,189.83,8478.8183403426,170.0914,170.0914,169.8052,169.8052,8478.8183
2017-10-03 10:40:00,189.88,189.92,189.62,189.68,7698.225459021438,169.8499,169.8857,169.6173,169.671,7698.2255
2017-10-03 10:45:00,189.65,189.76,189.51,189.52,7384.347112524361,169.6442,169.7426,169.5189,169.5279,7384.3471
2017-10-03 10:50:00,189.58,189.69,189.29,189.37,10068.724997435636,169.5815,169.6799,169.3221,169.3937,10068.725
2017-10-03 10:55:00,189.35,189.65,189.27,189.65,6844.804595343112,169.3758,169.6442,169.3042,169.6442,6844.8046
2017-10-03 11:00:00,189.56,189.64,189.36,189.36,9564.057852087391,169.5637,169.6352,169.3847,169.3847,9564.0579
2017-10-03 11:05:00,189.41,189.68,189.39,189.39,3897.8356754538927,169.4295,169.671,169.4116,169.4116,3897.8357
2017-10-03 11:10:00,189.43,189.46,189.27,189.29,4145.0405169761,169.4474,169.4742,169.3042,169.3221,4145.0405
2017-10-03 11:15:00,189.29,189.57,189.26,189.38,5465.17591547851,169.3221,169.5726,169.2953,169.4026,5465.1759
2017-10-03 11:20:00,189.38,189.57,189.34,189.56,7641.809416350395,169.4026,169.5726,169.3669,169.5637,7641.8094
2017-10-03 11:25:00,189.56,189.65,189.47,189.53,4639.450200020515,169.5637,169.6442,169.4831,169.5368,4639.4502
2017-10-03 11:30:00,189.48,189.52,189.33,189.4,5676.479638937327,169.4921,169.5279,169.3579,169.4205,5676.4796
2017-10-03 11:35:00,189.49,189.52,189.39,189.49,8259.308647040722,169.501,169.5279,169.4116,169.501,8259.3086
2017-10-03 11:40:00,189.48,189.61,189.41,189.61,3836.290901630936,169.4921,169.6084,169.4295,169.6084,3836.2909
2017-10-03 11:45:00,189.6,189.71,189.54,189.71,4615.858036721715,169.5994,169.6978,169.5458,169.6978,4615.858
2017-10-03 11:50:00,189.78,189.78,189.59,189.59,1590.9324033234177,169.7604,169.7604,169.5905,169.5905,1590.9324
2017-10-03 11:55:00,189.67,189.74,189.61,189.61,4308.134167606934,169.662,169.7247,169.6084,169.6084,4308.1342
2017-10-03 12:00:00,189.62,189.76,189.62,189.76,3807.570007180224,169.6173,169.7426,169.6173,169.7426,3807.57
2017-10-03 12:05:00,189.79,189.94,189.74,189.94,5318.494204533798,169.7694,169.9036,169.7247,169.9036,5318.4942
2017-10-03 12:10:00,189.93,189.93,189.7,189.82,5734.947174069135,169.8946,169.8946,169.6889,169.7962,5734.9472
2017-10-03 12:15:00,189.83,189.84,189.76,189.78,861.6268335213867,169.8052,169.8141,169.7426,169.7604,861.6268
2017-10-03 12:20:00,189.75,189.83,189.68,189.68,4978.972202277157,169.7336,169.8052,169.671,169.671,4978.9722
2017-10-03 12:25:00,189.68,189.82,189.64,189.64,6863.268027489999,169.671,169.7962,169.6352,169.6352,6863.268
2017-10-03 12:30:00,189.64,189.82,189.61,189.8,6558.621397066366,169.6352,169.7962,169.6084,169.7783,6558.6214
2017-10-03 12:35:00,189.78,189.97,189.77,189.91,7164.837419222484,169.7604,169.9304,169.7515,169.8767,7164.8374
2017-10-03 12:40:00,189.93,189.94,189.74,189.74,5178.992717201764,169.8946,169.9036,169.7247,169.7247,5178.9927
2017-10-03 12:45:00,189.74,189.77,189.62,189.68,5641.604267104318,169.7247,169.7515,169.6173,169.671,5641.6043
2017-10-03 12:50:00,189.62,189.71,189.61,189.63,10682.12124320443,169.6173,169.6978,169.6084,169.6263,10682.1212
2017-10-03 12:55:00,189.65,189.68,189.62,189.67,1388.8603959380448,169.6442,169.671,169.6173,169.662,1388.8604
2017-10-03 13:00:00,189.64,189.73,189.62,189.73,6372.961329367115,169.6352,169.7157,169.6173,169.7157,6372.9613
2017-10-03 13:05:00,189.68,189.68,189.54,189.62,8319.827674633296,169.671,169.671,169.5458,169.6173,8319.8277
2017-10-03 13:10:00,189.58,189.62,189.46,189.46,5699.046056005744,169.5815,169.6173,169.4742,169.4742,5699.0461
2017-10-03 13:15:00,189.45,189.55,189.34,189.53,7646.938147502307,169.4653,169.5547,169.3669,169.5368,7646.9381
2017-10-03 13:20:00,189.58,189.58,189.41,189.47,3179.8133141860703,169.5815,169.5815,169.4295,169.4831,3179.8133
2017-10-03 13:25:00,189.47,189.48,189.35,189.36,3749.102472048415,169.4831,169.4921,169.3758,169.3847,3749.1025
2017-10-03 13:30:00,189.35,189.37,189.14,189.17,5721.612473074161,169.3758,169.3937,169.188,169.2148,5721.6125
2017-10-03 13:35:00,189.18,189.35,189.18,189.35,4615.858036721715,169.2237,169.3758,169.2237,169.3758,4615.858
2017-10-03 13:40:00,189.35,189.37,189.15,189.17,6667.350497486921,169.3758,169.3937,169.1969,169.2148,6667.3505
2017-10-03 13:45:00,189.15,189.17,188.99,189.14,5297.979279926146,169.1969,169.2148,169.0538,169.188,5297.9793
2017-10-03 13:50:00,189.13,189.14,188.93,188.98,5572.879269668684,169.179,169.188,169.0001,169.0448,5572.8793
2017-10-03 13:55:00,188.97,188.98,188.84,188.84,3214.688686019079,169.0359,169.0448,168.9196,168.9196,3214.6887
2017-10-03 14:00:00,188.84,189.13,188.82,189.12,6395.527746435531,168.9196,169.179,168.9017,169.1701,6395.5277
2017-10-03 14:05:00,189.12,189.21,189.07,189.17,5432.352036106267,169.1701,169.2506,169.1253,169.2148,5432.352
2017-10-03 14:10:00,189.17,189.21,189.13,189.15,8616.268335213868,169.2148,169.2506,169.179,169.1969,8616.2683
2017-10-03 14:15:00,189.15,189.19,189.06,189.07,16309.365063083393,169.1969,169.2327,169.1164,169.1253,16309.3651
2017-10-03 14:20:00,189.07,189.19,189.03,189.09,15777.002769514822,169.1253,169.2327,169.0896,169.1432,15777.0028
2017-10-03 14:25:00,189.07,189.1,188.88,188.93,6158.580367217151,169.1253,169.1522,168.9554,169.0001,6158.5804
2017-10-03 14:30:00,188.9,188.9,188.67,188.71,10576.469381475024,168.9733,168.9733,168.7675,168.8033,10576.4694
2017-10-03 14:35:00,188.71,188.89,188.66,188.76,12104.831264745102,168.8033,168.9643,168.7586,168.848,12104.8313
2017-10-03 14:40:00,188.72,188.82,188.7,188.82,8351.625807775155,168.8123,168.9017,168.7944,168.9017,8351.6258
2017-10-03 14:45:00,188.84,188.87,188.6,188.64,10801.107805928812,168.9196,168.9464,168.7049,168.7407,10801.1078
2017-10-03 14:50:00,188.58,188.58,188.38,188.48,13982.972612575648,168.687,168.687,168.5081,168.5976,13982.9726
2017-10-03 14:55:00,188.48,188.57,188.41,188.41,13071.084213765516,168.5976,168.6781,168.535,168.535,13071.0842
2017-10-03 15:00:00,188.44,188.61,188.38,188.38,10464.66304236332,168.5618,168.7139,168.5081,168.5081,10464.663
2017-10-03 15:05:00,188.38,188.4,188.21,188.22,10784.695866242691,168.5081,168.526,168.3561,168.365,10784.6959
2017-10-03 15:10:00,188.23,188.35,188.2,188.31,14040.414401477074,168.374,168.4813,168.3471,168.4455,14040.4144
2017-10-03 15:15:00,188.31,188.44,188.27,188.38,24225.048722945943,168.4455,168.5618,168.4097,168.5081,24225.0487
2017-10-03 15:20:00,188.41,188.69,188.4,188.63,11981.741717099188,168.535,168.7854,168.526,168.7318,11981.7417
2017-10-03 15:25:00,188.62,188.65,188.47,188.55,12300.74879474818,168.7228,168.7496,168.5886,168.6602,12300.7488
2017-10-03 15:30:00,188.56,188.66,188.5,188.63,12774.643553184942,168.6691,168.7586,168.6155,168.7318,12774.6436
2017-10-03 15:35:00,188.62,188.74,188.58,188.72,15077.443840393886,168.7228,168.8302,168.687,168.8123,15077.4438
2017-10-03 15:40:00,188.73,188.74,188.61,188.63,10518.001846343212,168.8212,168.8302,168.7139,168.7318,10518.0018
2017-10-03 15:45:00,188.65,188.74,188.6,188.62,18243.922453584983,168.7496,168.8302,168.7049,168.7228,18243.9225
2017-10-03 15:50:00,188.62,188.76,188.61,188.74,23732.69053236229,168.7228,168.848,168.7139,168.8302,23732.6905
2017-10-03 15:55:00,188.74,188.84,188.63,188.79,48093.13775771874,168.8302,168.9196,168.7318,168.8749,48093.1378
2017-10-04 09:30:00,188.87,189.15,188.81,189.15,9435.839573289568,168.9464,169.1969,168.8928,169.1969,9435.8396
2017-10-04 09:35:00,189.25,189.39,188.96,189.21,4773.822956200635,169.2864,169.4116,169.0269,169.2506,4773.823
2017-10-04 09:40:00,189.24,189.55,189.24,189.4,5063.08339316853,169.2774,169.5547,169.2774,169.4205,5063.0834
2017-10-04 09:45:00,189.52,189.84,189.42,189.83,10226.689916914554,169.5279,169.8141,169.4384,169.8052,10226.6899
2017-10-04 09:50:00,189.71,189.92,189.41,189.41,4261.975587239716,169.6978,169.8857,169.4295,169.4295,4261.9756
2017-10-04 09:55:00,189.53,189.63,189.35,189.38,2666.9401989947687,169.5368,169.6263,169.3758,169.4026,2666.9402
2017-10-04 10:00:00,189.45,189.71,189.36,189.57,3764.488665504154,169.4653,169.6978,169.3847,169.5726,3764.4887
2017-10-04 10:05:00,189.57,189.61,189.42,189.45,4191.199097343317,169.5726,169.6084,169.4384,169.4653,4191.1991
2017-10-04 10:10:00,189.42,189.61,189.34,189.34,3897.8356754538927,169.4384,169.6084,169.3669,169.3669,3897.8357
2017-10-04 10:15:00,189.32,189.86,189.29,189.7,6210.893424966663,169.349,169.832,169.3221,169.6889,6210.8934
2017-10-04 10:20:00,189.71,189.79,189.6,189.65,5128.731151913016,169.6978,169.7694,169.5994,169.6442,5128.7312
2017-10-04 10:25:00,189.62,189.78,189.45,189.74,6961.7396656067285,169.6173,169.7604,169.4653,169.7247,6961.7397
2017-10-04 10:30:00,189.68,189.74,189.38,189.59,8494.204533798338,169.671,169.7247,169.4026,169.5905,8494.2045
2017-10-04 10:35:00,189.64,189.65,189.46,189.53,5674.428146476562,169.6352,169.6442,169.4742,169.5368,5674.4281
2017-10-04 10:40:00,189.57,189.59,189.47,189.48,8690.122063801415,169.5726,169.5905,169.4831,169.4921,8690.1221
2017-10-04 10:45:00,189.47,189.61,189.47,189.54,13672.17150476972,169.4831,169.6084,169.4831,169.5458,13672.1715
2017-10-04 10:50:00,189.48,189.66,189.47,189.54,8094.163503949123,169.4921,169.6531,169.4831,169.5458,8094.1635
2017-10-04 10:55:00,189.55,189.74,189.55,189.59,13232.126371935585,169.5547,169.7247,169.5547,169.5905,13232.1264
2017-10-04 11:00:00,189.64,190.1,189.59,190.07,34764.59124012719,169.6352,170.0467,169.5905,170.0199,34764.5912
2017-10-04 11:05:00,190.04,190.2,189.78,189.79,22000.20514924608,169.993,170.1361,169.7604,169.7694,22000.2051
2017-10-04 11:10:00,189.8,189.98,189.67,189.85,10207.200738537284,169.7783,169.9393,169.662,169.8231,10207.2007
2017-10-04 11:15:00,189.9,190.01,189.78,189.78,4597.394604574828,169.8678,169.9662,169.7604,169.7604,4597.3946
2017-10-04 11:20:00,189.84,190.12,189.84,189.98,9847.163811672992,169.8141,170.0646,169.8141,169.9393,9847.1638
2017-10-04 11:25:00,190.04,190.21,189.99,190.21,7007.898245973945,169.993,170.1451,169.9483,170.1451,7007.8982
2017-10-04 11:30:00,190.08,190.18,190.0,190.09,18833.72653605498,170.0288,170.1182,169.9572,170.0377,18833.7265
2017-10-04 11:35:00,190.1,190.18,190.01,190.13,8734.229151707867,170.0467,170.1182,169.9662,170.0735,8734.2292
2017-10-04 11:40:00,190.09,190.2,190.04,190.04,5165.65801620679,170.0377,170.1361,169.993,169.993,5165.658
2017-10-04 11:45:00,190.0,190.1,189.91,189.97,4966.663247512565,169.9572,170.0467,169.8767,169.9304,4966.6632
2017-10-04 11:50:00,190.01,190.15,189.9,190.08,5545.184121448354,169.9662,170.0914,169.8678,170.0288,5545.1841
2017-10-04 11:55:00,190.08,190.22,189.99,190.19,6610.934454815878,170.0288,170.154,169.9483,170.1272,6610.9345
2017-10-04 12:00:00,190.17,190.23,189.9,189.94,3077.2386911478097,170.1093,170.163,169.8678,169.9036,3077.2387
2017-10-04 12:05:00,189.97,190.04,189.92,189.92,4090.675966765822,169.9304,169.993,169.8857,169.8857,4090.676
2017-10-04 12:10:00,189.92,189.97,189.84,189.84,2051.4924607652065,169.8857,169.9304,169.8141,169.8141,2051.4925
2017-10-04 12:15:00,189.82,189.99,189.81,189.91,8215.20155913427,169.7962,169.9483,169.7873,169.8767,8215.2016
2017-10-04 12:20:00,189.85,189.86,189.76,189.85,4207.611037029439,169.8231,169.832,169.7426,169.8231,4207.611
2017-10-04 12:25:00,189.86,189.86,189.7,189.71,21740.69135295928,169.832,169.832,169.6889,169.6978,21740.6914
2017-10-04 12:30:00,189.71,189.88,189.68,189.79,4810.7498204944095,169.6978,169.8499,169.671,169.7694,4810.7498
2017-10-04 12:35:00,189.86,189.89,189.76,189.79,4311.211406298082,169.832,169.8588,169.7426,169.7694,4311.2114
2017-10-04 12:40:00,189.81,189.86,189.79,189.85,2266.899169145553,169.7873,169.832,169.7694,169.8231,2266.8992
2017-10-04 12:45:00,189.83,189.84,189.73,189.76,5932.916196532978,169.8052,169.8141,169.7157,169.7426,5932.9162
2017-10-04 12:50:00,189.74,189.78,189.67,189.77,6828.39265565699,169.7247,169.7604,169.662,169.7515,6828.3927
2017-10-04 12:55:00,189.74,189.79,189.71,189.77,4126.577084829213,169.7247,169.7694,169.6978,169.7515,4126.5771
2017-10-04 13:00:00,189.74,189.83,189.74,189.76,2840.2913119294285,169.7247,169.8052,169.7247,169.7426,2840.2913
2017-10-04 13:05:00,189.77,189.84,189.74,189.74,2533.59318904503,169.7515,169.8141,169.7247,169.7247,2533.5932
2017-10-04 13:10:00,189.76,189.83,189.71,189.79,4000.410298492153,169.7426,169.8052,169.6978,169.7694,4000.4103
2017-10-04 13:15:00,189.77,189.83,189.67,189.68,6410.91393989127,169.7515,169.8052,169.662,169.671,6410.9139
2017-10-04 13:20:00,189.71,189.73,189.66,189.69,5571.853523438301,169.6978,169.7157,169.6531,169.6799,5571.8535
2017-10-04 13:25:00,189.68,189.8,189.66,189.8,4205.559544568673,169.671,169.7783,169.6531,169.7783,4205.5595
2017-10-04 13:30:00,189.78,189.8,189.74,189.78,2359.216329879988,169.7604,169.7783,169.7247,169.7604,2359.2163
2017-10-04 13:35:00,189.81,189.9,189.77,189.82,11661.708893219817,169.7873,169.8678,169.7515,169.7962,11661.7089
2017-10-04 13:40:00,189.78,190.0,189.78,189.92,4205.559544568673,169.7604,169.9572,169.7604,169.8857,4205.5595
2017-10-04 13:45:00,189.93,190.06,189.92,189.98,3967.586419119909,169.8946,170.0109,169.8857,169.9393,3967.5864
2017-10-04 13:50:00,190.02,190.17,190.01,190.08,6119.602010462611,169.9751,170.1093,169.9662,170.0288,6119.602
2017-10-04 13:55:00,190.07,190.07,189.84,189.95,6698.1228843984,170.0199,170.0199,169.8141,169.9125,6698.1229
2017-10-04 14:00:00,190.01,190.04,189.93,190.0,4633.29572263822,169.9662,169.993,169.8946,169.9572,4633.2957
2017-10-04 14:05:00,190.06,190.11,190.0,190.0,3945.020002051492,170.0109,170.0556,169.9572,169.9572,3945.02
2017-10-04 14:10:00,190.03,190.07,189.96,190.01,3795.261052415632,169.9841,170.0199,169.9215,169.9662,3795.2611
2017-10-04 14:15:00,190.03,190.07,189.98,189.98,3976.818135193353,169.9841,170.0199,169.9393,169.9393,3976.8181
2017-10-04 14:20:00,189.96,189.96,189.79,189.8,5881.628885013847,169.9215,169.9215,169.7694,169.7783,5881.6289
2017-10-04 14:25:00,189.87,189.88,189.7,189.8,5339.00912914145,169.8409,169.8499,169.6889,169.7783,5339.0091
2017-10-04 14:30:00,189.85,189.85,189.71,189.71,3747.0509795876496,169.8231,169.8231,169.6978,169.6978,3747.051
2017-10-04 14:35:00,189.73,189.79,189.66,189.69,9931.275002564364,169.7157,169.7694,169.6531,169.6799,9931.275
2017-10-04 14:40:00,189.67,189.8,189.67,189.71,8718.842958252128,169.662,169.7783,169.662,169.6978,8718.843
2017-10-04 14:45:00,189.71,189.79,189.66,189.75,3508.052107908504,169.6978,169.7694,169.6531,169.7336,3508.0521
2017-10-04 14:50:00,189.77,189.92,189.71,189.86,6508.359831777618,169.7515,169.8857,169.6978,169.832,6508.3598
2017-10-04 14:55:00,189.91,190.04,189.85,189.98,4533.798338291107,169.8767,169.993,169.8231,169.9393,4533.7983
2017-10-04 15:00:00,190.0,190.1,189.93,190.06,5846.753513180839,169.9572,170.0467,169.8946,170.0109,5846.7535
2017-10-04 15:05:00,190.01,190.14,190.0,190.12,7441.788901425787,169.9662,170.0825,169.9572,170.0646,7441.7889
2017-10-04 15:10:00,190.12,190.21,190.1,190.1,7590.522104831264,170.0646,170.1451,170.0467,170.0467,7590.5221
2017-10-04 15:15:00,190.11,190.17,190.02,190.09,10685.19848189558,170.0556,170.1093,169.9751,170.0377,10685.1985
2017-10-04 15:20:00,190.11,190.13,190.01,190.1,5641.604267104318,170.0556,170.0735,169.9662,170.0467,5641.6043
2017-10-04 15:25:00,190.07,190.13,190.0,190.0,4553.287516668376,170.0199,170.0735,169.9572,169.9572,4553.2875
2017-10-04 15:30:00,190.0,190.11,189.98,190.11,9334.29069648169,169.9572,170.0556,169.9393,170.0556,9334.2907
2017-10-04 15:35:00,190.09,190.13,190.06,190.07,7884.911272951072,170.0377,170.0735,170.0109,170.0199,7884.9113
2017-10-04 15:40:00,190.1,190.12,190.03,190.04,11125.243614729716,170.0467,170.0646,169.9841,169.993,11125.2436
2017-10-04 15:45:00,190.05,190.12,189.9,189.9,17865.4220945738,170.002,170.0646,169.8678,169.8678,17865.4221
2017-10-04 15:50:00,189.92,189.96,189.84,189.84,20202.072007385374,169.8857,169.9215,169.8141,169.8141,20202.072
2017-10-04 15:55:00,189.86,190.15,189.86,190.11,42924.4025028208,169.832,170.0914,169.832,170.0556,42924.4025
2017-10-05 09:30:00,190.11,190.5,189.32,189.62,91010.36003692684,170.0556,170.4045,169.349,169.6173,91010.36
2017-10-05 09:35:00,189.89,190.51,189.76,190.24,3719.35583136732,169.8588,170.4134,169.7426,170.1719,3719.3558
2017-10-05 09:40:00,190.24,190.49,189.84,190.06,21329.367114575853,170.1719,170.3955,169.8141,170.0109,21329.3671
2017-10-05 09:45:00,190.06,190.17,189.63,189.97,14350.18976305262,170.0109,170.1093,169.6263,169.9304,14350.1898
2017-10-05 09:50:00,189.96,189.98,189.64,189.78,6498.102369473792,169.9215,169.9393,169.6352,169.7604,6498.1024
2017-10-05 09:55:00,189.69,190.28,189.52,190.18,10722.125346189352,169.6799,170.2077,169.5279,170.1182,10722.1253
2017-10-05 10:00:00,190.1,190.25,189.86,189.97,7853.113139809211,170.0467,170.1809,169.832,169.9304,7853.1131
2017-10-05 10:05:00,189.97,190.25,189.97,190.14,4495.84572776695,169.9304,170.1809,169.9304,170.0825,4495.8457
2017-10-05 10:10:00,190.15,190.39,190.11,190.18,4967.688993742948,170.0914,170.3061,170.0556,170.1182,4967.689
2017-10-05 10:15:00,190.21,190.49,190.16,190.44,5942.1479126064205,170.1451,170.3955,170.1004,170.3508,5942.1479
2017-10-05 10:20:00,190.42,190.71,190.4,190.45,5295.927787465381,170.3329,170.5923,170.315,170.3598,5295.9278
2017-10-05 10:25:00,190.48,190.69,190.38,190.51,3283.413683454713,170.3866,170.5744,170.2972,170.4134,3283.4137
2017-10-05 10:30:00,190.56,190.78,190.49,190.7,3591.1375525694943,170.4582,170.655,170.3955,170.5834,3591.1376
2017-10-05 10:35:00,190.64,190.84,190.53,190.76,11249.358908606013,170.5297,170.7086,170.4313,170.6371,11249.3589
2017-10-05 10:40:00,190.67,190.81,190.52,190.81,4051.697610011283,170.5566,170.6818,170.4224,170.6818,4051.6976
2017-10-05 10:45:00,190.78,191.19,190.73,191.06,7175.09488152631,170.655,171.0217,170.6102,170.9054,7175.0949
2017-10-05 10:50:00,190.99,190.99,190.79,190.84,5333.880397989537,170.8428,170.8428,170.6639,170.7086,5333.8804
2017-10-05 10:55:00,190.84,190.86,190.74,190.76,3692.686429377372,170.7086,170.7265,170.6192,170.6371,3692.6864
2017-10-05 11:00:00,190.86,190.87,190.68,190.68,3590.111806339112,170.7265,170.7355,170.5655,170.5655,3590.1118
2017-10-05 11:05:00,190.68,190.93,190.67,190.93,13209.559954867163,170.5655,170.7891,170.5566,170.7891,13209.56
2017-10-05 11:10:00,190.9,190.96,190.87,190.95,3387.014052723356,170.7623,170.816,170.7355,170.807,3387.0141
2017-10-05 11:15:00,190.94,190.98,190.89,190.93,3299.825623140835,170.7981,170.8339,170.7534,170.7891,3299.8256
2017-10-05 11:20:00,190.97,191.04,190.9,190.9,3641.399117858242,170.8249,170.8875,170.7623,170.7623,3641.3991
2017-10-05 11:25:00,190.98,190.98,190.82,190.94,4842.54795363627,170.8339,170.8339,170.6907,170.7981,4842.548
2017-10-05 11:30:00,190.84,191.02,190.84,190.84,4367.627448969125,170.7086,170.8696,170.7086,170.7086,4367.6274
2017-10-05 11:35:00,190.84,190.84,190.74,190.74,4746.127807980305,170.7086,170.7086,170.6192,170.6192,4746.1278
2017-10-05 11:40:00,190.74,190.92,190.74,190.79,4102.984921530413,170.6192,170.7802,170.6192,170.6639,4102.9849
2017-10-05 11:45:00,190.77,190.99,190.77,190.99,25882.65463124423,170.646,170.8428,170.646,170.8428,25882.6546
2017-10-05 11:50:00,190.99,191.09,190.9,190.91,4000.410298492153,170.8428,170.9323,170.7623,170.7712,4000.4103
2017-10-05 11:55:00,190.95,191.07,190.93,191.03,2359.216329879988,170.807,170.9144,170.7891,170.8786,2359.2163
2017-10-05 12:00:00,191.07,191.16,191.0,191.05,5847.779259411222,170.9144,170.9949,170.8517,170.8965,5847.7793
2017-10-05 12:05:00,191.02,191.12,190.92,191.01,4894.861011385783,170.8696,170.9591,170.7802,170.8607,4894.861
2017-10-05 12:10:00,190.96,191.12,190.96,191.09,3656.785311313981,170.816,170.9591,170.816,170.9323,3656.7853
2017-10-05 12:15:00,191.09,191.12,191.02,191.04,2256.6417068417272,170.9323,170.9591,170.8696,170.8875,2256.6417
2017-10-05 12:20:00,191.08,191.22,191.07,191.17,3134.6804800492355,170.9233,171.0485,170.9144,171.0038,3134.6805
2017-10-05 12:25:00,191.17,191.22,191.1,191.13,2666.9401989947687,171.0038,171.0485,170.9412,170.968,2666.9402
2017-10-05 12:30:00,191.14,191.2,191.08,191.14,2382.808493178788,170.977,171.0307,170.9233,170.977,2382.8085
2017-10-05 12:35:00,191.11,191.29,191.1,191.17,9525.079495332857,170.9501,171.1112,170.9412,171.0038,9525.0795
2017-10-05 12:40:00,191.22,191.45,191.19,191.41,9706.636578110574,171.0485,171.2543,171.0217,171.2185,9706.6366
2017-10-05 12:45:00,191.38,191.47,191.35,191.45,4668.171094471228,171.1917,171.2722,171.1648,171.2543,4668.1711
2017-10-05 12:50:00,191.47,191.51,191.42,191.51,4104.010667760796,171.2722,171.3079,171.2274,171.3079,4104.0107
2017-10-05 12:55:00,191.56,191.58,191.5,191.52,2521.284234280439,171.3527,171.3706,171.299,171.3169,2521.2842
2017-10-05 13:00:00,191.5,191.59,191.32,191.32,4110.165145143092,171.299,171.3795,171.138,171.138,4110.1651
2017-10-05 13:05:00,191.38,191.39,191.3,191.36,3588.0603138783463,171.1917,171.2006,171.1201,171.1738,3588.0603
2017-10-05 13:10:00,191.37,191.52,191.35,191.51,6462.201251410401,171.1827,171.3169,171.1648,171.3079,6462.2013
2017-10-05 13:15:00,191.5,191.64,191.39,191.57,5744.178890142579,171.299,171.4242,171.2006,171.3616,5744.1789
2017-10-05 13:20:00,191.56,191.74,191.55,191.74,12987.998769104524,171.3527,171.5137,171.3437,171.5137,12987.9988
2017-10-05 13:25:00,191.67,191.73,191.56,191.69,5779.054261975587,171.4511,171.5047,171.3527,171.469,5779.0543
2017-10-05 13:30:00,191.71,191.73,191.62,191.62,9241.973535747256,171.4869,171.5047,171.4063,171.4063,9241.9735
2017-10-05 13:35:00,191.62,191.69,191.62,191.67,2911.067801825828,171.4063,171.469,171.4063,171.4511,2911.0678
2017-10-05 13:40:00,191.64,191.65,191.31,191.46,20389.78356754539,171.4242,171.4332,171.129,171.2632,20389.7836
2017-10-05 13:45:00,191.44,191.59,191.35,191.43,17354.600471843267,171.2453,171.3795,171.1648,171.2364,17354.6005
2017-10-05 13:50:00,191.37,191.37,191.22,191.37,5792.388962970561,171.1827,171.1827,171.0485,171.1827,5792.389
2017-10-05 13:55:00,191.33,191.5,191.3,191.44,9400.96420145656,171.1469,171.299,171.1201,171.2453,9400.9642
2017-10-05 14:00:00,191.44,191.44,191.27,191.27,5436.455021027798,171.2453,171.2453,171.0933,171.0933,5436.455
2017-10-05 14:05:00,191.27,191.54,191.27,191.52,10081.033952200223,171.0933,171.3348,171.0933,171.3169,10081.034
2017-10-05 14:10:00,191.48,191.66,191.48,191.6,2842.3428043901936,171.2811,171.4421,171.2811,171.3885,2842.3428
2017-10-05 14:15:00,191.59,191.6,191.51,191.56,2087.3935788285976,171.3795,171.3885,171.3079,171.3527,2087.3936
2017-10-05 14:20:00,191.63,191.63,191.5,191.59,3471.1252436147297,171.4153,171.4153,171.299,171.3795,3471.1252
2017-10-05 14:25:00,191.57,191.62,191.55,191.62,5044.619961021643,171.3616,171.4063,171.3437,171.4063,5044.62
2017-10-05 14:30:00,191.61,191.63,191.55,191.62,3099.8051082162274,171.3974,171.4153,171.3437,171.4063,3099.8051
2017-10-05 14:35:00,191.6,191.62,191.39,191.47,4308.134167606934,171.3885,171.4063,171.2006,171.2722,4308.1342
2017-10-05 14:40:00,191.47,191.52,191.44,191.51,5436.455021027798,171.2722,171.3169,171.2453,171.3079,5436.455
2017-10-05 14:45:00,191.51,191.56,191.47,191.53,6957.636680685198,171.3079,171.3527,171.2722,171.3258,6957.6367
2017-10-05 14:50:00,191.48,191.51,191.38,191.4,4222.997230485178,171.2811,171.3079,171.1917,171.2096,4222.9972
2017-10-05 14:55:00,191.4,191.57,191.37,191.55,18838.85526720689,171.2096,171.3616,171.1827,171.3437,18838.8553
2017-10-05 15:00:00,191.58,191.59,191.4,191.45,4289.670735460047,171.3706,171.3795,171.2096,171.2543,4289.6707
2017-10-05 15:05:00,191.43,191.54,191.34,191.47,11160.118986562724,171.2364,171.3348,171.1559,171.2722,11160.119
2017-10-05 15:10:00,191.49,191.59,191.43,191.46,12378.705508257255,171.2901,171.3795,171.2364,171.2632,12378.7055
2017-10-05 15:15:00,191.47,191.81,191.46,191.71,9891.270899579444,171.2722,171.5763,171.2632,171.4869,9891.2709
2017-10-05 15:20:00,191.77,191.92,191.73,191.86,35240.53749102472,171.5405,171.6747,171.5047,171.621,35240.5375
2017-10-05 15:25:00,191.86,191.89,191.76,191.76,10352.856703251617,171.621,171.6479,171.5316,171.5316,10352.8567
2017-10-05 15:30:00,191.74,191.84,191.73,191.81,19079.905631346803,171.5137,171.6031,171.5047,171.5763,19079.9056
2017-10-05 15:35:00,191.79,191.95,191.7,191.89,12088.41932505898,171.5584,171.7015,171.4779,171.6479,12088.4193
2017-10-05 15:40:00,191.87,191.95,191.81,191.95,17174.069135295926,171.63,171.7015,171.5763,171.7015,17174.0691
2017-10-05 15:45:00,191.95,192.08,191.87,192.07,20582.62385885732,171.7015,171.8178,171.63,171.8089,20582.6239
2017-10-05 15:50:00,192.07,192.12,192.02,192.07,33273.156221150886,171.8089,171.8536,171.7642,171.8089,33273.1562
2017-10-05 15:55:00,192.07,192.27,192.07,192.26,90649.2973638322,171.8089,171.9878,171.8089,171.9788,90649.2974
2017-10-06 09:30:00,192.3,192.3,191.68,191.74,11062.673094676376,172.0146,172.0146,171.46,171.5137,11062.6731
2017-10-06 09:35:00,192.05,192.42,191.64,191.78,17496.153451636066,171.791,172.122,171.4242,171.5495,17496.1535
2017-10-06 09:40:00,191.74,192.25,191.73,192.14,7071.494512257667,171.5137,171.9699,171.5047,171.8715,7071.4945
2017-10-06 09:45:00,192.2,192.31,192.05,192.1,6235.511334495845,171.9252,172.0236,171.791,171.8357,6235.5113
2017-10-06 09:50:00,192.12,192.13,191.68,191.68,6475.535952405375,171.8536,171.8625,171.46,171.46,6475.536
2017-10-06 09:55:00,191.77,191.86,191.68,191.79,8411.119089137346,171.5405,171.621,171.46,171.5584,8411.1191
2017-10-06 10:00:00,191.82,192.2,191.76,192.2,4991.281157041748,171.5852,171.9252,171.5316,171.9252,4991.2812
2017-10-06 10:05:00,192.2,192.32,192.09,192.3,5995.486716586316,171.9252,172.0325,171.8268,172.0146,5995.4867
2017-10-06 10:10:00,192.26,192.42,192.17,192.17,6357.575135911376,171.9788,172.122,171.8983,171.8983,6357.5751
2017-10-06 10:15:00,192.2,192.31,192.18,192.18,5763.668068519848,171.9252,172.0236,171.9073,171.9073,5763.6681
2017-10-06 10:20:00,192.24,192.43,192.22,192.42,10330.290286183195,171.9609,172.1309,171.9431,172.122,10330.2903
2017-10-06 10:25:00,192.47,192.54,192.43,192.43,4677.402810544671,172.1667,172.2293,172.1309,172.1309,4677.4028
2017-10-06 10:30:00,192.51,192.61,192.38,192.61,11405.272335624166,172.2025,172.2919,172.0862,172.2919,11405.2723
2017-10-06 10:35:00,192.54,192.64,192.44,192.44,9060.416452969535,172.2293,172.3187,172.1398,172.1398,9060.4165
2017-10-06 10:40:00,192.45,192.51,192.3,192.49,2707.9700482100725,172.1488,172.2025,172.0146,172.1846,2707.97
2017-10-06 10:45:00,192.53,192.67,192.46,192.54,4473.279310698533,172.2204,172.3456,172.1577,172.2293,4473.2793
2017-10-06 10:50:00,192.5,192.57,192.44,192.55,3721.407323828085,172.1935,172.2561,172.1398,172.2382,3721.4073
2017-10-06 10:55:00,192.51,192.72,192.35,192.72,14194.276336034463,172.2025,172.3903,172.0593,172.3903,14194.2763
2017-10-06 11:00:00,192.66,192.77,192.62,192.71,8016.206790440045,172.3366,172.435,172.3009,172.3814,8016.2068
2017-10-06 11:05:00,192.71,192.73,192.52,192.52,6365.781105754436,172.3814,172.3993,172.2114,172.2114,6365.7811
2017-10-06 11:10:00,192.56,192.6,192.43,192.6,7035.593394194276,172.2472,172.283,172.1309,172.283,7035.5934
2017-10-06 11:15:00,192.56,192.7,192.53,192.64,147310.49338393682,172.2472,172.3724,172.2204,172.3187,147310.4934
2017-10-06 11:20:00,192.52,192.66,192.52,192.61,14967.688993742948,172.2114,172.3366,172.2114,172.2919,14967.689
2017-10-06 11:25:00,192.67,192.68,192.48,192.48,6462.201251410401,172.3456,172.3545,172.1756,172.1756,6462.2013
2017-10-06 11:30:00,192.49,192.63,192.49,192.54,15268.23263924505,172.1846,172.3098,172.1846,172.2293,15268.2326
2017-10-06 11:35:00,192.59,192.84,192.49,192.75,15102.061749923068,172.274,172.4976,172.1846,172.4171,15102.0617
2017-10-06 11:40:00,192.75,192.98,192.66,192.81,15596.471432967484,172.4171,172.6229,172.3366,172.4708,15596.4714
2017-10-06 11:45:00,192.86,193.2,192.85,192.85,26875.576982254588,172.5155,172.8197,172.5066,172.5066,26875.577
2017-10-06 11:50:00,192.81,192.82,192.49,192.49,15163.606523746024,172.4708,172.4798,172.1846,172.1846,15163.6065
2017-10-06 11:55:00,192.5,192.64,192.4,192.5,18090.0605190276,172.1935,172.3187,172.1041,172.1935,18090.0605
2017-10-06 12:00:00,192.53,192.71,192.33,192.65,17044.82511026772,172.2204,172.3814,172.0414,172.3277,17044.8251
2017-10-06 12:05:00,192.61,192.64,192.46,192.6,2641.2965432352034,172.2919,172.3187,172.1577,172.283,2641.2965
2017-10-06 12:10:00,192.57,192.61,192.46,192.59,4363.524464047595,172.2561,172.2919,172.1577,172.274,4363.5245
2017-10-06 12:15:00,192.56,192.65,192.56,192.62,4205.559544568673,172.2472,172.3277,172.2472,172.3009,4205.5595
2017-10-06 12:20:00,192.59,192.63,192.51,192.55,3412.657708482921,172.274,172.3098,172.2025,172.2382,3412.6577
2017-10-06 12:25:00,192.57,192.66,192.56,192.6,5812.903887578213,172.2561,172.3366,172.2472,172.283,5812.9039
2017-10-06 12:30:00,192.59,192.61,192.56,192.56,2989.024515334906,172.274,172.2919,172.2472,172.2472,2989.0245
2017-10-06 12:35:00,192.58,192.61,192.38,192.38,5651.861729408144,172.2651,172.2919,172.0862,172.0862,5651.8617
2017-10-06 12:40:00,192.36,192.41,192.31,192.35,5123.602420761104,172.0683,172.113,172.0236,172.0593,5123.6024
2017-10-06 12:45:00,192.35,192.41,192.29,192.36,2962.355113344958,172.0593,172.113,172.0057,172.0683,2962.3551
2017-10-06 12:50:00,192.36,192.5,192.36,192.5,3725.510308749615,172.0683,172.1935,172.0683,172.1935,3725.5103
2017-10-06 12:55:00,192.46,192.58,192.46,192.51,6515.540055390296,172.1577,172.2651,172.1577,172.2025,6515.5401
2017-10-06 13:00:00,192.47,192.55,192.46,192.5,4065.032311006257,172.1667,172.2382,172.1577,172.1935,4065.0323
2017-10-06 13:05:00,192.52,192.6,192.52,192.56,2461.790952918248,172.2114,172.283,172.2114,172.2472,2461.791
2017-10-06 13:10:00,192.58,192.65,192.54,192.54,3454.713303928608,172.2651,172.3277,172.2293,172.2293,3454.7133
2017-10-06 13:15:00,192.54,192.58,192.53,192.54,2915.1707867473588,172.2293,172.2651,172.2204,172.2293,2915.1708
2017-10-06 13:20:00,192.55,192.61,192.52,192.61,1481.177556672479,172.2382,172.2919,172.2114,172.2919,1481.1776
2017-10-06 13:25:00,192.61,192.63,192.58,192.58,5117.447943378808,172.2919,172.3098,172.2651,172.2651,5117.4479
2017-10-06 13:30:00,192.58,192.59,192.5,192.52,5166.683762437173,172.2651,172.274,172.1935,172.2114,5166.6838
2017-10-06 13:35:00,192.48,192.57,192.48,192.57,3925.530823674223,172.1756,172.2561,172.1756,172.2561,3925.5308
2017-10-06 13:40:00,192.57,192.6,192.54,192.56,7056.108318801928,172.2561,172.283,172.2293,172.2472,7056.1083
2017-10-06 13:45:00,192.55,192.57,192.48,192.5,2416.6581187814136,172.2382,172.2561,172.1756,172.1935,2416.6581
2017-10-06 13:50:00,192.5,192.57,192.5,192.53,4598.420350805211,172.1935,172.2561,172.1935,172.2204,4598.4204
2017-10-06 13:55:00,192.52,192.59,192.52,192.56,1809.416350394912,172.2114,172.274,172.2114,172.2472,1809.4164
2017-10-06 14:00:00,192.53,192.58,192.5,192.54,5523.643450610319,172.2204,172.2651,172.1935,172.2293,5523.6435
2017-10-06 14:05:00,192.54,192.56,192.48,192.56,6085.752384859986,172.2293,172.2472,172.1756,172.2472,6085.7524
2017-10-06 14:10:00,192.54,192.54,192.47,192.51,5667.247922863883,172.2293,172.2293,172.1667,172.2025,5667.2479
2017-10-06 14:15:00,192.54,192.62,192.53,192.56,4369.67894142989,172.2293,172.3009,172.2204,172.2472,4369.6789
2017-10-06 14:20:00,192.55,192.56,192.51,192.52,4545.081546825315,172.2382,172.2472,172.2025,172.2114,4545.0815
2017-10-06 14:25:00,192.53,192.61,192.52,192.58,5424.146066263206,172.2204,172.2919,172.2114,172.2651,5424.1461
2017-10-06 14:30:00,192.56,192.58,192.49,192.57,3208.534208636783,172.2472,172.2651,172.1846,172.2561,3208.5342
2017-10-06 14:35:00,192.54,192.6,192.51,192.55,4084.5214893835264,172.2293,172.283,172.2025,172.2382,4084.5215
2017-10-06 14:40:00,192.56,192.63,192.55,192.6,4139.911785824187,172.2472,172.3098,172.2382,172.283,4139.9118
2017-10-06 14:45:00,192.57,192.65,192.56,192.65,4994.358395732896,172.2561,172.3277,172.2472,172.3277,4994.3584
2017-10-06 14:50:00,192.61,192.65,192.57,192.62,6234.485588265463,172.2919,172.3277,172.2561,172.3009,6234.4856
2017-10-06 14:55:00,192.65,192.8,192.65,192.74,4989.229664580983,172.3277,172.4619,172.3277,172.4082,4989.2297
2017-10-06 15:00:00,192.71,192.76,192.69,192.75,8496.256026259103,172.3814,172.4261,172.3635,172.4171,8496.256
2017-10-06 15:05:00,192.75,192.75,192.65,192.69,10520.05333880398,172.4171,172.4171,172.3277,172.3635,10520.0533
2017-10-06 15:10:00,192.67,192.67,192.58,192.62,7189.4553287516665,172.3456,172.3456,172.2651,172.3009,7189.4553
2017-10-06 15:15:00,192.63,192.67,192.58,192.65,7452.046363729613,172.3098,172.3456,172.2651,172.3277,7452.0464
2017-10-06 15:20:00,192.66,192.77,192.64,192.76,11373.474202482306,172.3366,172.435,172.3187,172.4261,11373.4742
2017-10-06 15:25:00,192.76,192.82,192.73,192.79,6405.785208739358,172.4261,172.4798,172.3993,172.4529,6405.7852
2017-10-06 15:30:00,192.77,192.85,192.75,192.79,14245.563647553594,172.435,172.5066,172.4171,172.4529,14245.5636
2017-10-06 15:35:00,192.8,192.88,192.8,192.87,8914.760488255206,172.4619,172.5334,172.4619,172.5245,8914.7605
2017-10-06 15:40:00,192.89,193.03,192.87,192.97,17174.069135295926,172.5424,172.6676,172.5245,172.6139,17174.0691
2017-10-06 15:45:00,192.96,193.06,192.92,192.94,25043.59421479126,172.605,172.6944,172.5692,172.5871,25043.5942
2017-10-06 15:50:00,193.0,193.01,192.89,192.95,41366.29397886962,172.6408,172.6497,172.5424,172.596,41366.294
2017-10-06 15:55:00,192.95,193.1,192.89,193.1,71175.50518001846,172.596,172.7302,172.5424,172.7302,71175.5052
2017-10-09 09:30:00,192.84,192.84,192.2,192.42,11038.055185147194,172.4976,172.4976,171.9252,172.122,11038.0552
2017-10-09 09:35:00,192.39,192.73,192.15,192.55,6059.082982870038,172.0951,172.3993,171.8804,172.2382,6059.083
2017-10-09 09:40:00,192.55,192.56,191.88,192.0,7419.2224843573695,172.2382,172.2472,171.6389,171.7463,7419.2225
2017-10-09 09:45:00,191.92,192.22,191.88,192.11,5693.917324853831,171.6747,171.9431,171.6389,171.8447,5693.9173
2017-10-09 09:50:00,192.26,192.34,192.06,192.3,15930.864704072212,171.9788,172.0504,171.7999,172.0146,15930.8647
2017-10-09 09:55:00,192.22,192.4,192.2,192.33,18742.435121550927,171.9431,172.1041,171.9252,172.0414,18742.4351
2017-10-09 10:00:00,192.3,192.31,191.87,191.97,18092.11201148836,172.0146,172.0236,171.63,171.7194,18092.112
2017-10-09 10:05:00,191.94,191.98,191.7,191.81,9933.32649502513,171.6926,171.7284,171.4779,171.5763,9933.3265
2017-10-09 10:10:00,191.83,191.97,191.77,191.78,5846.753513180839,171.5942,171.7194,171.5405,171.5495,5846.7535
2017-10-09 10:15:00,191.78,191.89,191.78,191.89,512.8731151913016,171.5495,171.6479,171.5495,171.6479,512.8731
2017-10-09 10:20:00,191.84,191.89,191.79,191.89,9092.214586111397,171.6031,171.6479,171.5584,171.6479,9092.2146
2017-10-09 10:25:00,191.93,192.1,191.87,192.05,3696.789414298902,171.6836,171.8357,171.63,171.791,3696.7894
2017-10-09 10:30:00,192.03,192.16,191.94,192.07,11410.40106677608,171.7731,171.8894,171.6926,171.8089,11410.4011
2017-10-09 10:35:00,192.05,192.09,191.93,192.0,7361.780695455944,171.791,171.8268,171.6836,171.7463,7361.7807
2017-10-09 10:40:00,191.97,192.13,191.94,192.08,5950.353882449482,171.7194,171.8625,171.6926,171.8178,5950.3539
2017-10-09 10:45:00,192.07,192.07,191.94,191.99,3580.880090265668,171.8089,171.8089,171.6926,171.7373,3580.8801
2017-10-09 10:50:00,191.93,192.1,191.84,192.05,3923.4793312134575,171.6836,171.8357,171.6031,171.791,3923.4793
2017-10-09 10:55:00,191.99,192.01,191.87,191.87,4821.007282798236,171.7373,171.7552,171.63,171.63,4821.0073
2017-10-09 11:00:00,191.89,191.91,191.76,191.85,8260.334393271105,171.6479,171.6658,171.5316,171.6121,8260.3344
2017-10-09 11:05:00,191.83,191.86,191.78,191.8,3384.962560262591,171.5942,171.621,171.5495,171.5674,3384.9626
2017-10-09 11:10:00,191.76,191.84,191.76,191.82,6149.348651143707,171.5316,171.6031,171.5316,171.5852,6149.3487
2017-10-09 11:15:00,191.76,191.82,191.73,191.82,4615.858036721715,171.5316,171.5852,171.5047,171.5852,4615.858
2017-10-09 11:20:00,191.8,191.83,191.75,191.81,6282.695661093445,171.5674,171.5942,171.5226,171.5763,6282.6957
2017-10-09 11:25:00,191.75,191.89,191.71,191.89,4410.708790645194,171.5226,171.6479,171.4869,171.6479,4410.7088
2017-10-09 11:30:00,191.99,192.1,191.92,192.1,1538.6193455739049,171.7373,171.8357,171.6747,171.8357,1538.6193
2017-10-09 11:35:00,192.07,192.11,191.98,192.03,3989.127089957944,171.8089,171.8447,171.7284,171.7731,3989.1271
2017-10-09 11:40:00,192.03,192.08,191.99,192.06,4775.874448661401,171.7731,171.8178,171.7373,171.7999,4775.8744
2017-10-09 11:45:00,192.08,192.26,192.08,192.21,2630.013334700995,171.8178,171.9788,171.8178,171.9341,2630.0133
2017-10-09 11:50:00,192.14,192.3,192.08,192.3,4307.108421376552,171.8715,172.0146,171.8178,172.0146,4307.1084
2017-10-09 11:55:00,192.27,192.35,192.25,192.35,6589.393783977844,171.9878,172.0593,171.9699,172.0593,6589.3938
2017-10-09 12:00:00,192.3,192.33,192.25,192.25,2020.7200738537283,172.0146,172.0414,171.9699,171.9699,2020.7201
2017-10-09 12:05:00,192.33,192.49,192.33,192.49,2084.31634013745,172.0414,172.1846,172.0414,172.1846,2084.3163
2017-10-09 12:10:00,192.48,192.49,192.48,192.49,1298.5947276643758,172.1756,172.1846,172.1756,172.1846,1298.5947
2017-10-09 12:15:00,192.47,192.53,192.42,192.47,2932.608472663863,172.1667,172.2204,172.122,172.1667,2932.6085
2017-10-09 12:20:00,192.44,192.48,192.41,192.43,1436.0447225356447,172.1398,172.1756,172.113,172.1309,1436.0447
2017-10-09 12:25:00,192.46,192.5,192.3,192.3,2564.365575956508,172.1577,172.1935,172.0146,172.0146,2564.3656
2017-10-09 12:30:00,192.31,192.36,192.22,192.23,15410.811365268231,172.0236,172.0683,171.9431,171.952,15410.8114
2017-10-09 12:35:00,192.26,192.31,192.09,192.18,5026.156528874756,171.9788,172.0236,171.8268,171.9073,5026.1565
2017-10-09 12:40:00,192.19,192.22,191.99,191.99,3590.111806339112,171.9162,171.9431,171.7373,171.7373,3590.1118
2017-10-09 12:45:00,191.97,192.04,191.93,191.96,1436.0447225356447,171.7194,171.782,171.6836,171.7105,1436.0447
2017-10-09 12:50:00,191.98,191.99,191.8,191.81,4821.007282798236,171.7284,171.7373,171.5674,171.5763,4821.0073
2017-10-09 12:55:00,191.79,191.87,191.76,191.84,3691.660683146989,171.5584,171.63,171.5316,171.6031,3691.6607
2017-10-09 13:00:00,191.77,191.78,191.67,191.72,11570.417478715764,171.5405,171.5495,171.4511,171.4958,11570.4175
2017-10-09 13:05:00,191.68,191.69,191.55,191.55,1589.9066570930352,171.46,171.469,171.3437,171.3437,1589.9067
2017-10-09 13:10:00,191.53,191.62,191.49,191.55,11898.656272438198,171.3258,171.4063,171.2901,171.3437,11898.6563
2017-10-09 13:15:00,191.53,191.64,191.53,191.64,2666.9401989947687,171.3258,171.4242,171.3258,171.4242,2666.9402
2017-10-09 13:20:00,191.63,191.64,191.48,191.63,2880.29541491435,171.4153,171.4242,171.2811,171.4153,2880.2954
2017-10-09 13:25:00,191.59,191.65,191.59,191.59,2359.216329879988,171.3795,171.4332,171.3795,171.3795,2359.2163
2017-10-09 13:30:00,191.62,191.88,191.57,191.85,11818.648066468357,171.4063,171.6389,171.3616,171.6121,11818.6481
2017-10-09 13:35:00,191.86,191.86,191.77,191.78,5436.455021027798,171.621,171.621,171.5405,171.5495,5436.455
2017-10-09 13:40:00,191.82,191.87,191.76,191.78,4615.858036721715,171.5852,171.63,171.5316,171.5495,4615.858
2017-10-09 13:45:00,191.73,191.9,191.73,191.89,59026.56682736691,171.5047,171.6568,171.5047,171.6479,59026.5668
2017-10-09 13:50:00,191.89,191.89,191.8,191.84,10290.286183198275,171.6479,171.6479,171.5674,171.6031,10290.2862
2017-10-09 13:55:00,191.77,191.93,191.77,191.93,67760.79597907477,171.5405,171.6836,171.5405,171.6836,67760.796
2017-10-09 14:00:00,191.93,192.01,191.86,191.95,11065.750333367523,171.6836,171.7552,171.621,171.7015,11065.7503
2017-10-09 14:05:00,191.98,191.98,191.92,191.94,4058.877833623961,171.7284,171.7284,171.6747,171.6926,4058.8778
2017-10-09 14:10:00,191.93,192.08,191.92,192.08,13943.99425582111,171.6836,171.8178,171.6747,171.8178,13943.9943
2017-10-09 14:15:00,192.09,192.14,192.04,192.05,14029.131192942865,171.8268,171.8715,171.782,171.791,14029.1312
2017-10-09 14:20:00,192.04,192.07,192.02,192.05,5067.18637809006,171.782,171.8089,171.7642,171.791,5067.1864
2017-10-09 14:25:00,192.05,192.07,192.02,192.06,848.292132526413,171.791,171.8089,171.7642,171.7999,848.2921
2017-10-09 14:30:00,192.07,192.14,192.03,192.08,4026.053954251718,171.8089,171.8715,171.7731,171.8178,4026.054
2017-10-09 14:35:00,192.07,192.08,192.02,192.03,14689.71176530926,171.8089,171.8178,171.7642,171.7731,14689.7118
2017-10-09 14:40:00,192.07,192.09,192.03,192.06,3494.717406913529,171.8089,171.8268,171.7731,171.7999,3494.7174
2017-10-09 14:45:00,192.08,192.1,192.02,192.08,8578.315724689712,171.8178,171.8357,171.7642,171.8178,8578.3157
2017-10-09 14:50:00,192.07,192.07,192.02,192.07,1025.7462303826032,171.8089,171.8089,171.7642,171.8089,1025.7462
2017-10-09 14:55:00,192.05,192.1,192.03,192.06,9566.109344548158,171.791,171.8357,171.7731,171.7999,9566.1093
2017-10-09 15:00:00,192.05,192.07,192.0,192.05,30417.47871576572,171.791,171.8089,171.7463,171.791,30417.4787
2017-10-09 15:05:00,192.04,192.07,191.97,192.02,29567.13509077854,171.782,171.8089,171.7194,171.7642,29567.1351
2017-10-09 15:10:00,192.02,192.03,191.66,191.68,23575.75135911376,171.7642,171.7731,171.4421,171.46,23575.7514
2017-10-09 15:15:00,191.69,191.77,191.67,191.76,11198.07159708688,171.469,171.5405,171.4511,171.5316,11198.0716
2017-10-09 15:20:00,191.75,191.9,191.74,191.9,12555.133859883064,171.5226,171.6568,171.5137,171.6568,12555.1339
2017-10-09 15:25:00,191.88,191.93,191.86,191.93,10735.460047184326,171.6389,171.6836,171.621,171.6836,10735.46
2017-10-09 15:30:00,191.91,191.96,191.88,191.9,12821.82787978254,171.6658,171.7105,171.6389,171.6568,12821.8279
2017-10-09 15:35:00,191.88,191.94,191.85,191.88,25947.27664375833,171.6389,171.6926,171.6121,171.6389,25947.2766
2017-10-09 15:40:00,191.89,191.92,191.87,191.89,18447.020207200738,171.6479,171.6747,171.63,171.6479,18447.0202
2017-10-09 15:45:00,191.89,191.93,191.87,191.91,39094.26607857216,171.6479,171.6836,171.63,171.6658,39094.2661
2017-10-09 15:50:00,191.93,192.03,191.88,192.0,28095.189250179505,171.6836,171.7731,171.6389,171.7463,28095.1893
2017-10-09 15:55:00,191.99,192.26,191.94,192.2,56488.87065340034,171.7373,171.9788,171.6926,171.9252,56488.8707
2017-10-10 09:30:00,192.03,192.56,191.3,191.34,17224.330700584676,171.7731,172.2472,171.1201,171.1559,17224.3307
2017-10-10 09:35:00,191.42,191.84,191.28,191.71,6162.683352138681,171.2274,171.6031,171.1022,171.4869,6162.6834
2017-10-10 09:40:00,191.64,192.01,191.57,191.67,10886.244743050567,171.4242,171.7552,171.3616,171.4511,10886.2447
2017-10-10 09:45:00,191.66,191.87,191.55,191.68,8573.186993537798,171.4421,171.63,171.3437,171.46,8573.187
2017-10-10 09:50:00,191.65,191.95,191.65,191.87,32618.730126166785,171.4332,171.7015,171.4332,171.63,32618.7301
2017-10-10 09:55:00,191.79,191.93,191.78,191.81,7077.648989639963,171.5584,171.6836,171.5495,171.5763,7077.649
2017-10-10 10:00:00,191.82,191.88,191.67,191.72,30817.519745614933,171.5852,171.6389,171.4511,171.4958,30817.5197
2017-10-10 10:05:00,191.67,191.67,191.42,191.48,22142.78387526926,171.4511,171.4511,171.2274,171.2811,22142.7839
2017-10-10 10:10:00,191.49,191.49,191.05,191.05,12166.376038568058,171.2901,171.2901,170.8965,170.8965,12166.376
2017-10-10 10:15:00,191.08,191.24,190.94,191.09,10868.807057134063,170.9233,171.0664,170.7981,170.9323,10868.8071
2017-10-10 10:20:00,191.0,191.32,191.0,191.28,9802.030977536157,170.8517,171.138,170.8517,171.1022,9802.031
2017-10-10 10:25:00,191.2,191.42,191.15,191.37,11701.712996204738,171.0307,171.2274,170.9859,171.1827,11701.713
2017-10-10 10:30:00,191.31,191.58,191.25,191.58,19845.112319212225,171.129,171.3706,171.0754,171.3706,19845.1123
2017-10-10 10:35:00,191.51,191.52,191.28,191.32,5891.886347317673,171.3079,171.3169,171.1022,171.138,5891.8863
2017-10-10 10:40:00,191.29,191.39,191.13,191.38,6620.166170889322,171.1112,171.2006,170.968,171.1917,6620.1662
2017-10-10 10:45:00,191.32,191.32,191.19,191.26,5718.535234383014,171.138,171.138,171.0217,171.0843,5718.5352
2017-10-10 10:50:00,191.25,191.32,191.13,191.2,5641.604267104318,171.0754,171.138,170.968,171.0307,5641.6043
2017-10-10 10:55:00,191.13,191.17,191.08,191.13,6769.925120525182,170.968,171.0038,170.9233,170.968,6769.9251
2017-10-10 11:00:00,191.1,191.26,191.08,191.19,9712.791055492871,170.9412,171.0843,170.9233,171.0217,9712.7911
2017-10-10 11:05:00,191.16,191.36,191.15,191.31,6173.9665606728895,170.9949,171.1738,170.9859,171.129,6173.9666
2017-10-10 11:10:00,191.32,191.34,191.23,191.23,5314.391219612267,171.138,171.1559,171.0575,171.0575,5314.3912
2017-10-10 11:15:00,191.22,191.27,191.19,191.27,4584.059903579854,171.0485,171.0933,171.0217,171.0933,4584.0599
2017-10-10 11:20:00,191.21,191.22,191.06,191.08,6667.350497486921,171.0396,171.0485,170.9054,170.9233,6667.3505
2017-10-10 11:25:00,191.09,191.13,191.02,191.08,8829.623551133449,170.9323,170.968,170.8696,170.9233,8829.6236
2017-10-10 11:30:00,191.09,191.2,191.05,191.19,18225.45902143809,170.9323,171.0307,170.8965,171.0217,18225.459
2017-10-10 11:35:00,191.18,191.34,191.11,191.3,2617.704379936404,171.0128,171.1559,170.9501,171.1201,2617.7044
2017-10-10 11:40:00,191.36,191.51,191.31,191.31,2729.510719048108,171.1738,171.3079,171.129,171.129,2729.5107
2017-10-10 11:45:00,191.28,191.31,191.21,191.28,9257.359729202995,171.1022,171.129,171.0396,171.1022,9257.3597
2017-10-10 11:50:00,191.29,191.35,191.29,191.31,4318.39162991076,171.1112,171.1648,171.1112,171.129,4318.3916
2017-10-10 11:55:00,191.3,191.36,191.25,191.32,4554.313262898759,171.1201,171.1738,171.0754,171.138,4554.3133
2017-10-10 12:00:00,191.32,191.39,191.25,191.39,13028.002872089444,171.138,171.2006,171.0754,171.2006,13028.0029
2017-10-10 12:05:00,191.42,191.44,191.26,191.33,7699.2512052518205,171.2274,171.2453,171.0843,171.1469,7699.2512
2017-10-10 12:10:00,191.29,191.29,191.25,191.26,4923.581905836496,171.1112,171.1112,171.0754,171.0843,4923.5819
2017-10-10 12:15:00,191.28,191.31,191.2,191.22,6269.360960098471,171.1022,171.129,171.0307,171.0485,6269.361
2017-10-10 12:20:00,191.22,191.22,191.12,191.14,5042.568468560878,171.0485,171.0485,170.9591,170.977,5042.5685
2017-10-10 12:25:00,191.19,191.22,191.15,191.15,1959.1753000307724,171.0217,171.0485,170.9859,170.9859,1959.1753
2017-10-10 12:30:00,191.18,191.26,191.15,191.24,4941.019591753,171.0128,171.0843,170.9859,171.0664,4941.0196
2017-10-10 12:35:00,191.28,191.29,191.21,191.23,2051.4924607652065,171.1022,171.1112,171.0396,171.0575,2051.4925
2017-10-10 12:40:00,191.2,191.34,191.2,191.29,2774.643553184942,171.0307,171.1559,171.0307,171.1112,2774.6436
2017-10-10 12:45:00,191.28,191.74,191.27,191.62,7493.076212944917,171.1022,171.5137,171.0933,171.4063,7493.0762
2017-10-10 12:50:00,191.62,191.62,191.4,191.41,1477.0745717509487,171.4063,171.4063,171.2096,171.2185,1477.0746
2017-10-10 12:55:00,191.51,191.51,191.21,191.21,6987.383321366294,171.3079,171.3079,171.0396,171.0396,6987.3833
2017-10-10 13:00:00,191.24,191.29,191.22,191.28,6285.772899784593,171.0664,171.1112,171.0485,171.1022,6285.7729
2017-10-10 13:05:00,191.31,191.38,191.3,191.33,3683.4547133039287,171.129,171.1917,171.1201,171.1469,3683.4547
2017-10-10 13:10:00,191.31,191.37,191.29,191.3,7070.468766027285,171.129,171.1827,171.1112,171.1201,7070.4688
2017-10-10 13:15:00,191.32,191.35,191.24,191.32,4616.883782952097,171.138,171.1648,171.0664,171.138,4616.8838
2017-10-10 13:20:00,191.28,191.28,191.21,191.24,3800.389783567545,171.1022,171.1022,171.0396,171.0664,3800.3898
2017-10-10 13:25:00,191.24,191.28,191.21,191.25,4203.508052107908,171.0664,171.1022,171.0396,171.0754,4203.5081
2017-10-10 13:30:00,191.28,191.32,191.25,191.32,5114.37070468766,171.1022,171.138,171.0754,171.138,5114.3707
2017-10-10 13:35:00,191.33,191.44,191.33,191.37,8081.854549184532,171.1469,171.2453,171.1469,171.1827,8081.8545
2017-10-10 13:40:00,191.43,191.53,191.42,191.42,5221.048312647451,171.2364,171.3258,171.2274,171.2274,5221.0483
2017-10-10 13:45:00,191.39,191.43,191.31,191.35,7180.223612678223,171.2006,171.2364,171.129,171.1648,7180.2236
2017-10-10 13:50:00,191.31,191.33,191.26,191.29,4985.126679659452,171.129,171.1469,171.0843,171.1112,4985.1267
2017-10-10 13:55:00,191.29,191.37,191.25,191.34,15952.405374910246,171.1112,171.1827,171.0754,171.1559,15952.4054
2017-10-10 14:00:00,191.32,191.47,191.31,191.44,7441.788901425787,171.138,171.2722,171.129,171.2453,7441.7889
2017-10-10 14:05:00,191.44,191.44,191.26,191.31,8660.37542312032,171.2453,171.2453,171.0843,171.129,8660.3754
2017-10-10 14:10:00,191.28,191.38,191.25,191.31,11746.845830341574,171.1022,171.1917,171.0754,171.129,11746.8458
2017-10-10 14:15:00,191.29,191.32,191.2,191.24,4249.666632475126,171.1112,171.138,171.0307,171.0664,4249.6666
2017-10-10 14:20:00,191.24,191.24,191.2,191.22,8009.026566827367,171.0664,171.0664,171.0307,171.0485,8009.0266
2017-10-10 14:25:00,191.22,191.26,191.2,191.22,5844.702020720074,171.0485,171.0843,171.0307,171.0485,5844.702
2017-10-10 14:30:00,191.25,191.25,191.21,191.22,4702.020720073853,171.0754,171.0754,171.0396,171.0485,4702.0207
2017-10-10 14:35:00,191.21,191.23,191.21,191.21,5820.084111190891,171.0396,171.0575,171.0396,171.0396,5820.0841
2017-10-10 14:40:00,191.22,191.23,191.17,191.21,5852.907990563134,171.0485,171.0575,171.0038,171.0396,5852.908
2017-10-10 14:45:00,191.2,191.2,190.91,190.95,2628.987588470612,171.0307,171.0307,170.7712,170.807,2628.9876
2017-10-10 14:50:00,190.95,190.97,190.89,190.9,8723.971689404041,170.807,170.8249,170.7534,170.7623,8723.9717
2017-10-10 14:55:00,190.89,190.92,190.89,190.92,3778.849112729511,170.7534,170.7802,170.7534,170.7802,3778.8491
2017-10-10 15:00:00,190.92,190.95,190.84,190.9,8177.248948610113,170.7802,170.807,170.7086,170.7623,8177.2489
2017-10-10 15:05:00,190.9,190.9,190.84,190.88,2996.204738947584,170.7623,170.7623,170.7086,170.7444,2996.2047
2017-10-10 15:10:00,190.87,190.88,190.81,190.83,12147.91260642117,170.7355,170.7444,170.6818,170.6997,12147.9126
2017-10-10 15:15:00,190.85,191.08,190.85,191.07,8036.721715047697,170.7176,170.9233,170.7176,170.9144,8036.7217
2017-10-10 15:20:00,191.08,191.14,191.07,191.11,10590.82982870038,170.9233,170.977,170.9144,170.9501,10590.8298
2017-10-10 15:25:00,191.14,191.28,191.14,191.26,7247.922863883475,170.977,171.1022,170.977,171.0843,7247.9229
2017-10-10 15:30:00,191.26,191.43,191.25,191.4,10295.414914350187,171.0843,171.2364,171.0754,171.2096,10295.4149
2017-10-10 15:35:00,191.4,191.4,191.23,191.23,9835.880603138785,171.2096,171.2096,171.0575,171.0575,9835.8806
2017-10-10 15:40:00,191.25,191.29,191.22,191.29,10813.416760693404,171.0754,171.1112,171.0485,171.1112,10813.4168
2017-10-10 15:45:00,191.29,191.34,191.24,191.29,26226.279618422403,171.1112,171.1559,171.0664,171.1112,26226.2796
2017-10-10 15:50:00,191.28,191.28,191.15,191.17,27166.888911683247,171.1022,171.1022,170.9859,171.0038,27166.8889
2017-10-10 15:55:00,191.18,191.39,191.18,191.37,63923.47933121346,171.0128,171.2006,171.0128,171.1827,63923.4793
2017-10-11 09:30:00,191.34,191.96,191.29,191.95,9706.636578110574,171.1559,171.7105,171.1112,171.7015,9706.6366
2017-10-11 09:35:00,191.95,192.49,191.79,192.26,13981.946866345266,171.7015,172.1846,171.5584,171.9788,13981.9469
2017-10-11 09:40:00,192.54,192.69,192.24,192.56,2461.790952918248,172.2293,172.3635,171.9609,172.2472,2461.791
2017-10-11 09:45:00,192.48,192.56,192.17,192.28,17229.459431736588,172.1756,172.2472,171.8983,171.9967,17229.4594
2017-10-11 09:50:00,192.22,192.26,192.01,192.01,24064.006564775875,171.9431,171.9788,171.7552,171.7552,24064.0066
2017-10-11 09:55:00,191.99,192.28,191.99,192.14,11048.31264745102,171.7373,171.9967,171.7373,171.8715,11048.3126
2017-10-11 10:00:00,192.24,192.25,191.95,191.99,10305.672376654016,171.9609,171.9699,171.7015,171.7373,10305.6724
2017-10-11 10:05:00,191.89,192.12,191.76,191.9,43006.46220125141,171.6479,171.8536,171.5316,171.6568,43006.4622
2017-10-11 10:10:00,191.84,192.03,191.83,191.94,4451.738639860499,171.6031,171.7731,171.5942,171.6926,4451.7386
2017-10-11 10:15:00,191.97,192.02,191.69,191.76,13542.927479741513,171.7194,171.7642,171.469,171.5316,13542.9275
2017-10-11 10:20:00,191.78,191.88,191.7,191.7,5998.563955277464,171.5495,171.6389,171.4779,171.4779,5998.564
2017-10-11 10:25:00,191.68,191.74,191.52,191.54,3800.389783567545,171.46,171.5137,171.3169,171.3348,3800.3898
2017-10-11 10:30:00,191.62,191.64,191.56,191.63,3961.431941737614,171.4063,171.4242,171.3527,171.4153,3961.4319
2017-10-11 10:35:00,191.66,191.67,191.52,191.52,9870.755974971791,171.4421,171.4511,171.3169,171.3169,9870.756
2017-10-11 10:40:00,191.52,191.55,191.47,191.51,3692.686429377372,171.3169,171.3437,171.2722,171.3079,3692.6864
2017-10-11 10:45:00,191.53,191.53,191.36,191.36,10586.726843778848,171.3258,171.3258,171.1738,171.1738,10586.7268
2017-10-11 10:50:00,191.35,191.43,191.3,191.35,3897.8356754538927,171.1648,171.2364,171.1201,171.1648,3897.8357
2017-10-11 10:55:00,191.36,191.4,191.26,191.4,5846.753513180839,171.1738,171.2096,171.0843,171.2096,5846.7535
2017-10-11 11:00:00,191.41,191.59,191.41,191.42,2775.6692994153245,171.2185,171.3795,171.2185,171.2274,2775.6693
2017-10-11 11:05:00,191.5,191.64,191.45,191.64,3120.320032823879,171.299,171.4242,171.2543,171.4242,3120.32
2017-10-11 11:10:00,191.63,191.69,191.53,191.69,4736.896091906862,171.4153,171.469,171.3258,171.469,4736.8961
2017-10-11 11:15:00,191.69,191.71,191.53,191.63,5674.428146476562,171.469,171.4869,171.3258,171.4153,5674.4281
2017-10-11 11:20:00,191.66,191.71,191.63,191.71,3431.121140629808,171.4421,171.4869,171.4153,171.4869,3431.1211
2017-10-11 11:25:00,191.71,191.71,191.5,191.57,5295.927787465381,171.4869,171.4869,171.299,171.3616,5295.9278
2017-10-11 11:30:00,191.63,191.68,191.52,191.59,16795.568776284745,171.4153,171.46,171.3169,171.3795,16795.5688
2017-10-11 11:35:00,191.66,191.81,191.66,191.66,3692.686429377372,171.4421,171.5763,171.4421,171.4421,3692.6864
2017-10-11 11:40:00,191.66,191.8,191.61,191.61,10169.248128013129,171.4421,171.5674,171.3974,171.3974,10169.2481
2017-10-11 11:45:00,191.64,191.73,191.64,191.68,14600.471843265976,171.4242,171.5047,171.4242,171.46,14600.4718
2017-10-11 11:50:00,191.67,191.75,191.6,191.65,4215.817006872499,171.4511,171.5226,171.3885,171.4332,4215.817
2017-10-11 11:55:00,191.63,191.68,191.59,191.62,6522.720279002974,171.4153,171.46,171.3795,171.4063,6522.7203
2017-10-11 12:00:00,191.62,191.8,191.62,191.8,5777.002769514822,171.4063,171.5674,171.4063,171.5674,5777.0028
2017-10-11 12:05:00,191.77,191.87,191.76,191.81,1870.9611242178685,171.5405,171.63,171.5316,171.5763,1870.9611
2017-10-11 12:10:00,191.89,191.95,191.82,191.93,5242.588983485485,171.6479,171.7015,171.5852,171.6836,5242.589
2017-10-11 12:15:00,191.89,191.95,191.83,191.83,3077.2386911478097,171.6479,171.7015,171.5942,171.5942,3077.2387
2017-10-11 12:20:00,191.92,191.93,191.86,191.9,1025.7462303826032,171.6747,171.6836,171.621,171.6568,1025.7462
2017-10-11 12:25:00,191.91,191.93,191.69,191.76,7008.923992204328,171.6658,171.6836,171.469,171.5316,7008.924
2017-10-11 12:30:00,191.77,191.79,191.66,191.7,2974.6640681095496,171.5405,171.5584,171.4421,171.4779,2974.6641
2017-10-11 12:35:00,191.68,191.89,191.68,191.86,2564.365575956508,171.46,171.6479,171.46,171.621,2564.3656
2017-10-11 12:40:00,191.88,191.91,191.87,191.88,3532.6700174376856,171.6389,171.6658,171.63,171.6389,3532.67
2017-10-11 12:45:00,191.88,191.98,191.87,191.93,1699.6615037439738,171.6389,171.7284,171.63,171.6836,1699.6615
2017-10-11 12:50:00,191.9,191.97,191.9,191.92,1786.849933326495,171.6568,171.7194,171.6568,171.6747,1786.8499
2017-10-11 12:55:00,191.98,191.98,191.9,191.9,1846.343214688686,171.7284,171.7284,171.6568,171.6568,1846.3432
2017-10-11 13:00:00,191.87,191.93,191.79,191.86,7348.44599446097,171.63,171.6836,171.5584,171.621,7348.446
2017-10-11 13:05:00,191.87,191.91,191.82,191.85,5026.156528874756,171.63,171.6658,171.5852,171.6121,5026.1565
2017-10-11 13:10:00,191.81,191.96,191.8,191.96,1436.0447225356447,171.5763,171.7105,171.5674,171.7105,1436.0447
2017-10-11 13:15:00,191.88,191.9,191.73,191.86,3590.111806339112,171.6389,171.6568,171.5047,171.621,3590.1118
2017-10-11 13:20:00,191.89,191.92,191.79,191.87,4803.569596881731,171.6479,171.6747,171.5584,171.63,4803.5696
2017-10-11 13:25:00,191.84,191.9,191.78,191.78,4615.858036721715,171.6031,171.6568,171.5495,171.5495,4615.858
2017-10-11 13:30:00,191.8,191.86,191.76,191.78,2974.6640681095496,171.5674,171.621,171.5316,171.5495,2974.6641
2017-10-11 13:35:00,191.83,192.07,191.81,192.07,10464.66304236332,171.5942,171.8089,171.5763,171.8089,10464.663
2017-10-11 13:40:00,192.07,192.11,192.04,192.04,307.723869114781,171.8089,171.8447,171.782,171.782,307.7239
2017-10-11 13:45:00,192.03,192.1,191.98,192.04,2366.3965534926656,171.7731,171.8357,171.7284,171.782,2366.3966
2017-10-11 13:50:00,192.08,192.1,192.03,192.1,1335.5215919581494,171.8178,171.8357,171.7731,171.8357,1335.5216
2017-10-11 13:55:00,192.16,192.19,192.15,192.15,2154.067083803467,171.8894,171.9162,171.8804,171.8804,2154.0671
2017-10-11 14:00:00,192.13,192.31,192.13,192.31,1641.1939686121652,171.8625,172.0236,171.8625,172.0236,1641.194
2017-10-11 14:05:00,192.37,192.37,192.27,192.27,1743.7685916504256,172.0772,172.0772,171.9878,171.9878,1743.7686
2017-10-11 14:10:00,192.28,192.35,192.17,192.33,4205.559544568673,171.9967,172.0593,171.8983,172.0414,4205.5595
2017-10-11 14:15:00,192.31,192.37,192.3,192.35,1120.1148835778029,172.0236,172.0772,172.0146,172.0593,1120.1149
2017-10-11 14:20:00,192.35,192.35,192.21,192.26,1846.343214688686,172.0593,172.0593,171.9341,171.9788,1846.3432
2017-10-11 14:25:00,192.28,192.33,191.99,192.04,3283.413683454713,171.9967,172.0414,171.7373,171.782,3283.4137
2017-10-11 14:30:00,192.09,192.1,192.05,192.05,2359.216329879988,171.8268,171.8357,171.791,171.791,2359.2163
2017-10-11 14:35:00,192.09,192.09,191.99,192.02,1230.895476459124,171.8268,171.8268,171.7373,171.7642,1230.8955
2017-10-11 14:40:00,192.1,192.14,192.06,192.1,2307.9290183608573,171.8357,171.8715,171.7999,171.8357,2307.929
2017-10-11 14:45:00,192.1,192.15,192.09,192.14,928.300338496256,171.8357,171.8804,171.8268,171.8715,928.3003
2017-10-11 14:50:00,192.1,192.15,192.06,192.15,2437.173043389065,171.8357,171.8804,171.7999,171.8804,2437.173
2017-10-11 14:55:00,192.07,192.15,192.07,192.07,976.5104113242384,171.8089,171.8804,171.8089,171.8089,976.5104
2017-10-11 15:00:00,192.1,192.21,192.1,192.19,4308.134167606934,171.8357,171.9341,171.8357,171.9162,4308.1342
2017-10-11 15:05:00,192.2,192.2,192.12,192.13,3692.686429377372,171.9252,171.9252,171.8536,171.8625,3692.6864
2017-10-11 15:10:00,192.17,192.31,192.13,192.31,3661.914042465894,171.8983,172.0236,171.8625,172.0236,3661.914
2017-10-11 15:15:00,192.29,192.45,192.28,192.37,8381.372448456252,172.0057,172.1488,171.9967,172.0772,8381.3724
2017-10-11 15:20:00,192.37,192.46,192.36,192.42,5495.948302389988,172.0772,172.1577,172.0683,172.122,5495.9483
2017-10-11 15:25:00,192.42,192.42,192.33,192.37,4779.977433582932,172.122,172.122,172.0414,172.0772,4779.9774
2017-10-11 15:30:00,192.36,192.41,192.31,192.37,6363.729613293671,172.0683,172.113,172.0236,172.0772,6363.7296
2017-10-11 15:35:00,192.39,192.44,192.36,192.42,6759.667658221356,172.0951,172.1398,172.0683,172.122,6759.6677
2017-10-11 15:40:00,192.41,192.47,192.4,192.46,4903.066981228843,172.113,172.1667,172.1041,172.1577,4903.067
2017-10-11 15:45:00,192.5,192.61,192.46,192.53,14573.802441276028,172.1935,172.2919,172.1577,172.2204,14573.8024
2017-10-11 15:50:00,192.51,192.56,192.36,192.42,10925.223099805107,172.2025,172.2472,172.0683,172.122,10925.2231
2017-10-11 15:55:00,192.44,192.55,192.37,192.52,37797.72284336855,172.1398,172.2382,172.0772,172.2114,37797.7228
2017-10-12 09:30:00,191.83,192.23,191.83,192.08,12803.364447635657,171.5942,171.952,171.5942,171.8178,12803.3644
2017-10-12 09:35:00,192.2,192.37,192.14,192.36,7535.1318083906035,171.9252,172.0772,171.8715,172.0683,7535.1318
2017-10-12 09:40:00,192.53,192.87,192.32,192.32,5333.880397989537,172.2204,172.5245,172.0325,172.0325,5333.8804
2017-10-12 09:45:00,192.24,192.64,192.23,192.47,4061.955072315109,171.9609,172.3187,171.952,172.1667,4061.9551
2017-10-12 09:50:00,192.56,192.71,192.56,192.59,1846.343214688686,172.2472,172.3814,172.2472,172.274,1846.3432
2017-10-12 09:55:00,192.53,192.62,192.52,192.58,1948.9178377269463,172.2204,172.3009,172.2114,172.2651,1948.9178
2017-10-12 10:00:00,192.63,192.64,192.52,192.55,2798.2357164837417,172.3098,172.3187,172.2114,172.2382,2798.2357
2017-10-12 10:05:00,192.55,192.63,192.4,192.4,4929.736383218791,172.2382,172.3098,172.1041,172.1041,4929.7364
2017-10-12 10:10:00,192.37,192.41,192.31,192.38,4308.134167606934,172.0772,172.113,172.0236,172.0862,4308.1342
2017-10-12 10:15:00,192.33,192.47,192.32,192.45,11162.170479023487,172.0414,172.1667,172.0325,172.1488,11162.1705
2017-10-12 10:20:00,192.45,192.45,192.37,192.4,6640.681095496974,172.1488,172.1488,172.0772,172.1041,6640.6811
2017-10-12 10:25:00,192.4,192.7,192.36,192.65,5046.671453482409,172.1041,172.3724,172.0683,172.3277,5046.6715
2017-10-12 10:30:00,192.61,192.71,192.58,192.65,2469.9969227613087,172.2919,172.3814,172.2651,172.3277,2469.9969
2017-10-12 10:35:00,192.59,192.65,192.57,192.65,1651.4514309159913,172.274,172.3277,172.2561,172.3277,1651.4514
2017-10-12 10:40:00,192.61,192.71,192.61,192.71,1957.123807570007,172.2919,172.3814,172.2919,172.3814,1957.1238
2017-10-12 10:45:00,192.73,192.81,192.69,192.79,4020.925223099805,172.3993,172.4708,172.3635,172.4529,4020.9252
2017-10-12 10:50:00,192.8,192.98,192.8,192.9,3524.464047594625,172.4619,172.6229,172.4619,172.5513,3524.464
2017-10-12 10:55:00,192.93,193.07,192.93,193.03,5793.414709200943,172.5782,172.7034,172.5782,172.6676,5793.4147
2017-10-12 11:00:00,192.99,193.04,192.94,193.04,4503.025951379628,172.6318,172.6766,172.5871,172.6766,4503.026
2017-10-12 11:05:00,192.96,193.04,192.96,193.01,4419.940506718638,172.605,172.6766,172.605,172.6497,4419.9405
2017-10-12 11:10:00,193.03,193.05,193.03,193.04,307.723869114781,172.6676,172.6855,172.6676,172.6766,307.7239
2017-10-12 11:15:00,193.05,193.27,193.03,193.18,8098.266488870653,172.6855,172.8823,172.6676,172.8018,8098.2665
2017-10-12 11:20:00,193.12,193.14,192.98,192.99,7283.823981946866,172.7481,172.766,172.6229,172.6318,7283.824
2017-10-12 11:25:00,193.04,193.04,192.89,192.95,7587.444866140117,172.6766,172.6766,172.5424,172.596,7587.4449
2017-10-12 11:30:00,192.95,193.11,192.94,193.11,3025.95137962868,172.596,172.7392,172.5871,172.7392,3025.9514
2017-10-12 11:35:00,193.12,193.22,193.11,193.12,3401.3744999487126,172.7481,172.8376,172.7392,172.7481,3401.3745
2017-10-12 11:40:00,193.13,193.15,193.01,193.01,2479.228638834752,172.7571,172.7749,172.6497,172.6497,2479.2286
2017-10-12 11:45:00,193.04,193.11,193.01,193.11,2157.1443224946147,172.6766,172.7392,172.6497,172.7392,2157.1443
2017-10-12 11:50:00,193.11,193.11,193.04,193.09,664.683557287927,172.7392,172.7392,172.6766,172.7213,664.6836
2017-10-12 11:55:00,193.08,193.12,193.08,193.09,3186.9935377987485,172.7123,172.7481,172.7123,172.7213,3186.9935
2017-10-12 12:00:00,193.09,193.09,192.97,193.05,7581.290388757821,172.7213,172.7213,172.6139,172.6855,7581.2904
2017-10-12 12:05:00,193.06,193.09,192.98,193.05,1715.0476971997127,172.6944,172.7213,172.6229,172.6855,1715.0477
2017-10-12 12:10:00,193.04,193.13,193.01,193.13,3102.882346907375,172.6766,172.7571,172.6497,172.7571,3102.8823
2017-10-12 12:15:00,193.15,193.2,193.14,193.15,1948.9178377269463,172.7749,172.8197,172.766,172.7749,1948.9178
2017-10-12 12:20:00,193.15,193.19,193.12,193.13,3888.603959380449,172.7749,172.8107,172.7481,172.7571,3888.604
2017-10-12 12:25:00,193.15,193.15,193.1,193.1,1095.4969740486204,172.7749,172.7749,172.7302,172.7302,1095.497
2017-10-12 12:30:00,193.12,193.14,193.03,193.06,7311.519130167197,172.7481,172.766,172.6676,172.6944,7311.5191
2017-10-12 12:35:00,193.06,193.08,193.04,193.08,1492.4607652066877,172.6944,172.7123,172.6766,172.7123,1492.4608
2017-10-12 12:40:00,193.11,193.11,193.07,193.08,1747.871576571956,172.7392,172.7392,172.7034,172.7123,1747.8716
2017-10-12 12:45:00,193.07,193.13,193.05,193.09,1666.8376243717305,172.7034,172.7571,172.6855,172.7213,1666.8376
2017-10-12 12:50:00,193.1,193.14,193.09,193.09,1485.2805415940095,172.7302,172.766,172.7213,172.7213,1485.2805
2017-10-12 12:55:00,193.08,193.14,193.07,193.14,2843.368550620577,172.7123,172.766,172.7034,172.766,2843.3686
2017-10-12 13:00:00,193.11,193.13,193.11,193.13,1830.957021232947,172.7392,172.7571,172.7392,172.7571,1830.957
2017-10-12 13:05:00,193.17,193.33,193.16,193.33,2564.365575956508,172.7928,172.936,172.7839,172.936,2564.3656
2017-10-12 13:10:00,193.3,193.32,193.21,193.26,5500.051287311519,172.9091,172.927,172.8286,172.8733,5500.0513
2017-10-12 13:15:00,193.35,193.35,193.3,193.3,866.7555646732998,172.9539,172.9539,172.9091,172.9091,866.7556
2017-10-12 13:20:00,193.33,193.38,193.28,193.28,1845.317468458304,172.936,172.9807,172.8912,172.8912,1845.3175
2017-10-12 13:25:00,193.27,193.39,193.27,193.39,2579.751769412247,172.8823,172.9896,172.8823,172.9896,2579.7518
2017-10-12 13:30:00,193.38,193.46,193.38,193.44,3215.7144322494614,172.9807,173.0522,172.9807,173.0344,3215.7144
2017-10-12 13:35:00,193.47,193.47,193.39,193.46,3826.033439327112,173.0612,173.0612,172.9896,173.0522,3826.0334
2017-10-12 13:40:00,193.44,193.61,193.43,193.5,6413.991178582419,173.0344,173.1864,173.0254,173.088,6413.9912
2017-10-12 13:45:00,193.5,193.53,193.39,193.4,4923.581905836496,173.088,173.1149,172.9896,172.9986,4923.5819
2017-10-12 13:50:00,193.37,193.37,193.25,193.25,2907.9905631346805,172.9717,172.9717,172.8644,172.8644,2907.9906
2017-10-12 13:55:00,193.23,193.34,193.21,193.28,1699.6615037439738,172.8465,172.9449,172.8286,172.8912,1699.6615
2017-10-12 14:00:00,193.31,193.33,193.22,193.23,4821.007282798236,172.9181,172.936,172.8376,172.8465,4821.0073
2017-10-12 14:05:00,193.26,193.29,193.22,193.24,5121.5509283003385,172.8733,172.9002,172.8376,172.8555,5121.5509
2017-10-12 14:10:00,193.23,193.28,193.22,193.26,5453.892706944302,172.8465,172.8912,172.8376,172.8733,5453.8927
2017-10-12 14:15:00,193.26,193.33,193.23,193.33,1953.0208226484767,172.8733,172.936,172.8465,172.936,1953.0208
2017-10-12 14:20:00,193.31,193.31,193.22,193.23,4363.524464047595,172.9181,172.9181,172.8376,172.8465,4363.5245
2017-10-12 14:25:00,193.23,193.29,193.23,193.23,5695.968817314596,172.8465,172.9002,172.8465,172.8465,5695.9688
2017-10-12 14:30:00,193.24,193.35,193.23,193.29,4513.283413683455,172.8555,172.9539,172.8465,172.9002,4513.2834
2017-10-12 14:35:00,193.35,193.46,193.27,193.44,9103.497794645604,172.9539,173.0522,172.8823,173.0344,9103.4978
2017-10-12 14:40:00,193.48,193.49,193.42,193.49,5078.469586624269,173.0701,173.0791,173.0165,173.0791,5078.4696
2017-10-12 14:45:00,193.47,193.51,193.42,193.51,3282.3879372243305,173.0612,173.097,173.0165,173.097,3282.3879
2017-10-12 14:50:00,193.49,193.62,193.49,193.57,5026.156528874756,173.0791,173.1954,173.0791,173.1506,5026.1565
2017-10-12 14:55:00,193.6,193.64,193.52,193.55,5588.265463124423,173.1775,173.2133,173.1059,173.1328,5588.2655
2017-10-12 15:00:00,193.61,193.61,193.52,193.54,4805.621089342497,173.1864,173.1864,173.1059,173.1238,4805.6211
2017-10-12 15:05:00,193.54,193.56,193.47,193.47,5340.034875371833,173.1238,173.1417,173.0612,173.0612,5340.0349
2017-10-12 15:10:00,193.51,193.54,193.49,193.49,10146.681710944713,173.097,173.1238,173.0791,173.0791,10146.6817
2017-10-12 15:15:00,193.48,193.5,193.44,193.44,6301.159093240332,173.0701,173.088,173.0344,173.0344,6301.1591
2017-10-12 15:20:00,193.44,193.49,193.43,193.45,3863.986049851266,173.0344,173.0791,173.0254,173.0433,3863.986
2017-10-12 15:25:00,193.45,193.47,193.42,193.46,2888.501384757411,173.0433,173.0612,173.0165,173.0522,2888.5014
2017-10-12 15:30:00,193.45,193.55,193.44,193.52,22564.365575956508,173.0433,173.1328,173.0344,173.1059,22564.3656
2017-10-12 15:35:00,193.53,193.59,193.5,193.52,12478.20289260437,173.1149,173.1685,173.088,173.1059,12478.2029
2017-10-12 15:40:00,193.53,193.55,193.52,193.53,7973.125448763975,173.1149,173.1328,173.1059,173.1149,7973.1254
2017-10-12 15:45:00,193.52,193.56,193.46,193.47,19716.8940404144,173.1059,173.1417,173.0522,173.0612,19716.894
2017-10-12 15:50:00,193.47,193.51,193.37,193.5,29763.05262078162,173.0612,173.097,172.9717,173.088,29763.0526
2017-10-12 15:55:00,193.51,193.9,193.49,193.83,86136.01395014873,173.097,173.4458,173.0791,173.3832,86136.014
2017-10-13 09:30:00,193.69,193.97,192.48,193.27,35225.15129756898,173.258,173.5084,172.1756,172.8823,35225.1513
2017-10-13 09:35:00,193.69,193.87,193.34,193.87,9286.080623653708,173.258,173.419,172.9449,173.419,9286.0806
2017-10-13 09:40:00,193.79,194.01,193.71,194.01,9642.014565596472,173.3474,173.5442,173.2759,173.5442,9642.0146
2017-10-13 09:45:00,194.07,194.08,193.81,194.01,12991.076007795671,173.5979,173.6068,173.3653,173.5442,12991.076
2017-10-13 09:50:00,194.0,194.04,193.62,193.95,36971.99712791055,173.5353,173.5711,173.1954,173.4906,36971.9971
2017-10-13 09:55:00,193.9,194.18,193.82,194.14,9997.948507539237,173.4458,173.6963,173.3743,173.6605,9997.9485
2017-10-13 10:00:00,194.03,194.24,194.0,194.1,8162.888501384757,173.5621,173.75,173.5353,173.6247,8162.8885
2017-10-13 10:05:00,194.1,194.2,193.92,194.09,16170.889321981742,173.6247,173.7142,173.4637,173.6158,16170.8893
2017-10-13 10:10:00,194.09,194.55,194.06,194.55,15207.713611652476,173.6158,174.0273,173.589,174.0273,15207.7136
2017-10-13 10:15:00,194.52,194.54,194.25,194.25,8100.317981331418,174.0004,174.0183,173.7589,173.7589,8100.318
2017-10-13 10:20:00,194.25,194.29,194.18,194.22,4000.410298492153,173.7589,173.7947,173.6963,173.7321,4000.4103
2017-10-13 10:25:00,194.21,194.21,194.07,194.12,5448.763975792389,173.7231,173.7231,173.5979,173.6426,5448.764
2017-10-13 10:30:00,194.11,194.2,194.1,194.13,3200.3282387937224,173.6337,173.7142,173.6247,173.6516,3200.3282
2017-10-13 10:35:00,194.12,194.24,194.12,194.2,5492.871063698841,173.6426,173.75,173.6426,173.7142,5492.8711
2017-10-13 10:40:00,194.19,194.29,194.19,194.23,7196.635552364345,173.7052,173.7947,173.7052,173.741,7196.6356
2017-10-13 10:45:00,194.22,194.26,194.16,194.19,5436.455021027798,173.7321,173.7679,173.6784,173.7052,5436.455
2017-10-13 10:50:00,194.18,194.34,194.14,194.29,4852.805415940096,173.6963,173.8394,173.6605,173.7947,4852.8054
2017-10-13 10:55:00,194.25,194.31,194.18,194.18,5744.178890142579,173.7589,173.8126,173.6963,173.6963,5744.1789
2017-10-13 11:00:00,194.2,194.32,194.2,194.23,8425.479536362704,173.7142,173.8215,173.7142,173.741,8425.4795
2017-10-13 11:05:00,194.23,194.3,194.21,194.22,5706.226279618422,173.741,173.8036,173.7231,173.7321,5706.2263
2017-10-13 11:10:00,194.21,194.25,194.18,194.23,5254.897938250077,173.7231,173.7589,173.6963,173.741,5254.8979
2017-10-13 11:15:00,194.25,194.28,194.21,194.28,2816.6991486306288,173.7589,173.7857,173.7231,173.7857,2816.6991
2017-10-13 11:20:00,194.23,194.27,194.14,194.25,4615.858036721715,173.741,173.7768,173.6605,173.7589,4615.858
2017-10-13 11:25:00,194.31,194.31,194.27,194.27,1230.895476459124,173.8126,173.8126,173.7768,173.7768,1230.8955
2017-10-13 11:30:00,194.3,194.31,194.15,194.15,3282.3879372243305,173.8036,173.8126,173.6695,173.6695,3282.3879
2017-10-13 11:35:00,194.13,194.24,194.13,194.21,5267.206893014668,173.6516,173.75,173.6516,173.7231,5267.2069
2017-10-13 11:40:00,194.23,194.26,194.16,194.24,3590.111806339112,173.741,173.7679,173.6784,173.75,3590.1118
2017-10-13 11:45:00,194.21,194.25,194.18,194.18,3179.8133141860703,173.7231,173.7589,173.6963,173.6963,3179.8133
2017-10-13 11:50:00,194.22,194.33,194.19,194.33,4841.522207405888,173.7321,173.8305,173.7052,173.8305,4841.5222
2017-10-13 11:55:00,194.24,194.48,194.24,194.48,7334.085547235613,173.75,173.9646,173.75,173.9646,7334.0855
2017-10-13 12:00:00,194.49,194.58,194.45,194.45,11602.215611857626,173.9736,174.0541,173.9378,173.9378,11602.2156
2017-10-13 12:05:00,194.45,194.5,194.44,194.44,4128.628577289978,173.9378,173.9825,173.9289,173.9289,4128.6286
2017-10-13 12:10:00,194.44,194.51,194.43,194.51,2820.802133552159,173.9289,173.9915,173.9199,173.9915,2820.8021
2017-10-13 12:15:00,194.48,194.49,194.42,194.45,4812.801312955175,173.9646,173.9736,173.911,173.9378,4812.8013
2017-10-13 12:20:00,194.45,194.5,194.45,194.45,3344.9584572776694,173.9378,173.9825,173.9378,173.9378,3344.9585
2017-10-13 12:25:00,194.45,194.55,194.45,194.55,3795.261052415632,173.9378,174.0273,173.9378,174.0273,3795.2611
2017-10-13 12:30:00,194.57,194.57,194.52,194.52,3543.9532259718944,174.0452,174.0452,174.0004,174.0004,3543.9532
2017-10-13 12:35:00,194.5,194.55,194.5,194.51,6861.2165350292335,173.9825,174.0273,173.9825,173.9915,6861.2165
2017-10-13 12:40:00,194.53,194.56,194.52,194.53,2104.831264745102,174.0094,174.0362,174.0004,174.0094,2104.8313
2017-10-13 12:45:00,194.55,194.94,194.54,194.93,16629.397886962764,174.0273,174.3761,174.0183,174.3672,16629.3979
2017-10-13 12:50:00,194.9,195.07,194.89,195.07,8044.927684890757,174.3403,174.4924,174.3314,174.4924,8044.9277
2017-10-13 12:55:00,195.09,195.23,195.04,195.23,9736.38321879167,174.5103,174.6355,174.4656,174.6355,9736.3832
2017-10-13 13:00:00,195.21,195.23,195.14,195.18,6360.652374602523,174.6176,174.6355,174.555,174.5908,6360.6524
2017-10-13 13:05:00,195.16,195.23,195.12,195.21,7590.522104831264,174.5729,174.6355,174.5371,174.6176,7590.5221
2017-10-13 13:10:00,195.21,195.25,195.14,195.16,5149.246076520669,174.6176,174.6534,174.555,174.5729,5149.2461
2017-10-13 13:15:00,195.17,195.17,195.01,195.06,3535.7472561288337,174.5819,174.5819,174.4387,174.4835,3535.7473
2017-10-13 13:20:00,195.06,195.12,195.01,195.12,4020.925223099805,174.4835,174.5371,174.4387,174.5371,4020.9252
2017-10-13 13:25:00,195.14,195.27,195.14,195.22,2759.257359729203,174.555,174.6713,174.555,174.6266,2759.2574
2017-10-13 13:30:00,195.2,195.26,195.18,195.2,7134.065032311006,174.6087,174.6624,174.5908,174.6087,7134.065
2017-10-13 13:35:00,195.2,195.31,195.18,195.21,6448.866550415427,174.6087,174.7071,174.5908,174.6176,6448.8666
2017-10-13 13:40:00,195.27,195.29,195.21,195.22,5648.7844907169965,174.6713,174.6892,174.6176,174.6266,5648.7845
2017-10-13 13:45:00,195.25,195.58,195.25,195.47,15556.46732998256,174.6534,174.9486,174.6534,174.8502,15556.4673
2017-10-13 13:50:00,195.44,195.49,195.36,195.38,13983.998358806031,174.8234,174.8681,174.7518,174.7697,13983.9984
2017-10-13 13:55:00,195.31,195.45,195.28,195.41,23685.506205764694,174.7071,174.8323,174.6803,174.7965,23685.5062
2017-10-13 14:00:00,195.39,195.51,195.32,195.47,23637.29613293671,174.7787,174.886,174.716,174.8502,23637.2961
2017-10-13 14:05:00,195.47,195.54,195.33,195.33,13491.64016822238,174.8502,174.9128,174.725,174.725,13491.6402
2017-10-13 14:10:00,195.33,195.34,195.2,195.22,9004.000410298491,174.725,174.7339,174.6087,174.6266,9004.0004
2017-10-13 14:15:00,195.26,195.5,195.26,195.45,14018.87373063904,174.6624,174.8771,174.6624,174.8323,14018.8737
2017-10-13 14:20:00,195.41,195.49,195.39,195.43,9031.695558518824,174.7965,174.8681,174.7787,174.8144,9031.6956
2017-10-13 14:25:00,195.4,195.48,195.39,195.43,10819.5712380757,174.7876,174.8592,174.7787,174.8144,10819.5712
2017-10-13 14:30:00,195.42,195.47,195.41,195.46,7191.506821212432,174.8055,174.8502,174.7965,174.8413,7191.5068
2017-10-13 14:35:00,195.43,195.48,195.42,195.45,8829.623551133449,174.8144,174.8592,174.8055,174.8323,8829.6236
2017-10-13 14:40:00,195.43,195.47,195.41,195.47,11948.917837726944,174.8144,174.8502,174.7965,174.8502,11948.9178
2017-10-13 14:45:00,195.42,195.52,195.42,195.47,14261.975587239716,174.8055,174.8949,174.8055,174.8502,14261.9756
2017-10-13 14:50:00,195.47,195.5,195.42,195.5,6213.970663657811,174.8502,174.8771,174.8055,174.8771,6213.9707
2017-10-13 14:55:00,195.46,195.49,195.45,195.47,4321.468868601908,174.8413,174.8681,174.8323,174.8502,4321.4689
2017-10-13 15:00:00,195.44,195.48,195.43,195.46,7169.966150374397,174.8234,174.8592,174.8144,174.8413,7169.9662
2017-10-13 15:05:00,195.44,195.47,195.43,195.46,5915.478510616474,174.8234,174.8502,174.8144,174.8413,5915.4785
2017-10-13 15:10:00,195.47,195.49,195.4,195.41,6898.143399323008,174.8502,174.8681,174.7876,174.7965,6898.1434
2017-10-13 15:15:00,195.42,195.45,195.39,195.43,9594.830238998871,174.8055,174.8323,174.7787,174.8144,9594.8302
2017-10-13 15:20:00,195.43,195.65,195.42,195.65,12997.230485177966,174.8144,175.0112,174.8055,175.0112,12997.2305
2017-10-13 15:25:00,195.64,195.9,195.63,195.9,12825.930864704073,175.0023,175.2349,174.9933,175.2349,12825.9309
2017-10-13 15:30:00,195.87,195.96,195.84,195.88,13553.184942045338,175.208,175.2885,175.1812,175.217,13553.1849
2017-10-13 15:35:00,195.89,195.95,195.84,195.95,25230.28002872089,175.2259,175.2796,175.1812,175.2796,25230.28
2017-10-13 15:40:00,195.94,195.99,195.92,195.96,34916.40168222382,175.2706,175.3154,175.2527,175.2885,34916.4017
2017-10-13 15:45:00,195.98,196.24,195.96,195.96,73086.47040722125,175.3064,175.539,175.2885,175.2885,73086.4704
2017-10-13 15:50:00,195.95,196.31,195.88,196.28,60530.3108011078,175.2796,175.6016,175.217,175.5748,60530.3108
2017-10-13 15:55:00,196.29,196.41,196.26,196.39,133317.26330905734,175.5837,175.6911,175.5569,175.6732,133317.2633
2017-10-16 09:30:00,195.9,196.14,195.22,196.11,19168.119807159703,175.2349,175.4495,174.6266,175.4227,19168.1198
2017-10-16 09:35:00,196.03,196.34,195.81,195.84,8471.63811672992,175.3511,175.6284,175.1543,175.1812,8471.6381
2017-10-16 09:40:00,195.83,196.11,195.65,196.11,8257.257154579956,175.1722,175.4227,175.0112,175.4227,8257.2572
2017-10-16 09:45:00,196.02,196.12,195.54,195.63,9129.14145040517,175.3422,175.4316,174.9128,174.9933,9129.1415
2017-10-16 09:50:00,195.62,195.62,195.31,195.53,12013.53985024105,174.9844,174.9844,174.7071,174.9039,12013.5399
2017-10-16 09:55:00,195.48,195.93,195.46,195.93,14405.58005949328,174.8592,175.2617,174.8413,175.2617,14405.5801
2017-10-16 10:00:00,195.91,196.11,195.83,196.03,7125.8590624679455,175.2438,175.4227,175.1722,175.3511,7125.8591
2017-10-16 10:05:00,196.0,196.24,195.95,196.17,9522.002256641706,175.3243,175.539,175.2796,175.4764,9522.0023
2017-10-16 10:10:00,196.11,196.34,195.88,196.26,24525.592368448044,175.4227,175.6284,175.217,175.5569,24525.5924
2017-10-16 10:15:00,196.2,196.36,195.81,196.26,24498.922966458096,175.5032,175.6463,175.1543,175.5569,24498.923
2017-10-16 10:20:00,196.2,196.2,195.92,196.2,9605.087701302697,175.5032,175.5032,175.2527,175.5032,9605.0877
2017-10-16 10:25:00,196.15,196.23,196.07,196.16,7614.114268130064,175.4585,175.53,175.3869,175.4674,7614.1143
2017-10-16 10:30:00,196.12,196.24,196.12,196.15,3898.8614216842752,175.4316,175.539,175.4316,175.4585,3898.8614
2017-10-16 10:35:00,196.08,196.29,196.05,196.2,14166.581187814134,175.3959,175.5837,175.369,175.5032,14166.5812
2017-10-16 10:40:00,196.14,196.21,196.04,196.15,7593.599343522412,175.4495,175.5122,175.3601,175.4585,7593.5993
2017-10-16 10:45:00,196.12,196.29,196.11,196.18,14561.493486511436,175.4316,175.5837,175.4227,175.4853,14561.4935
2017-10-16 10:50:00,196.21,196.27,196.1,196.2,18223.40752897733,175.5122,175.5658,175.4138,175.5032,18223.4075
2017-10-16 10:55:00,196.17,196.24,196.16,196.21,1847.3689609190685,175.4764,175.539,175.4674,175.5122,1847.369
2017-10-16 11:00:00,196.23,196.23,195.83,195.83,13497.794645604676,175.53,175.53,175.1722,175.1722,13497.7946
2017-10-16 11:05:00,195.86,195.94,195.8,195.93,6051.902759257359,175.1991,175.2706,175.1454,175.2617,6051.9028
2017-10-16 11:10:00,195.89,195.99,195.89,195.99,4308.134167606934,175.2259,175.3154,175.2259,175.3154,4308.1342
2017-10-16 11:15:00,195.94,195.98,195.94,195.98,11371.42271002154,175.2706,175.3064,175.2706,175.3064,11371.4227
2017-10-16 11:20:00,195.96,195.99,195.95,195.95,3941.942763360345,175.2885,175.3154,175.2796,175.2796,3941.9428
2017-10-16 11:25:00,195.95,196.07,195.95,195.97,7024.310185660067,175.2796,175.3869,175.2796,175.2975,7024.3102
2017-10-16 11:30:00,195.98,196.0,195.88,195.92,4523.540875987281,175.3064,175.3243,175.217,175.2527,4523.5409
2017-10-16 11:35:00,195.92,195.95,195.9,195.95,6667.350497486921,175.2527,175.2796,175.2349,175.2796,6667.3505
2017-10-16 11:40:00,195.91,195.98,195.91,195.93,2984.9215304133754,175.2438,175.3064,175.2438,175.2617,2984.9215
2017-10-16 11:45:00,195.96,196.05,195.93,195.96,5206.687865422095,175.2885,175.369,175.2617,175.2885,5206.6879
2017-10-16 11:50:00,195.96,196.05,195.94,195.95,4102.984921530413,175.2885,175.369,175.2706,175.2796,4102.9849
2017-10-16 11:55:00,195.96,196.02,195.94,195.95,3180.839060416453,175.2885,175.3422,175.2706,175.2796,3180.8391
2017-10-16 12:00:00,195.96,195.96,195.89,195.9,12391.014463021847,175.2885,175.2885,175.2259,175.2349,12391.0145
2017-10-16 12:05:00,195.89,195.9,195.49,195.58,8308.544466099087,175.2259,175.2349,174.8681,174.9486,8308.5445
2017-10-16 12:10:00,195.5,195.59,195.42,195.42,5437.48076725818,174.8771,174.9576,174.8055,174.8055,5437.4808
2017-10-16 12:15:00,195.43,195.43,195.31,195.38,5796.491947892091,174.8144,174.8144,174.7071,174.7697,5796.4919
2017-10-16 12:20:00,195.43,195.43,195.3,195.32,6191.404246589394,174.8144,174.8144,174.6981,174.716,6191.4042
2017-10-16 12:25:00,195.31,195.42,195.29,195.35,4836.393476253975,174.7071,174.8055,174.6892,174.7429,4836.3935
2017-10-16 12:30:00,195.41,195.43,195.34,195.36,4490.716996615037,174.7965,174.8144,174.7339,174.7518,4490.717
2017-10-16 12:35:00,195.36,195.58,195.3,195.56,11876.08985536978,174.7518,174.9486,174.6981,174.9307,11876.0899
2017-10-16 12:40:00,195.54,195.62,195.53,195.61,8377.269463534722,174.9128,174.9844,174.9039,174.9754,8377.2695
2017-10-16 12:45:00,195.59,195.59,195.55,195.58,4479.433788080829,174.9576,174.9576,174.9218,174.9486,4479.4338
2017-10-16 12:50:00,195.59,195.66,195.59,195.66,2036.1062673094675,174.9576,175.0202,174.9576,175.0202,2036.1063
2017-10-16 12:55:00,195.68,195.8,195.64,195.8,4102.984921530413,175.0381,175.1454,175.0023,175.1454,4102.9849
2017-10-16 13:00:00,195.8,195.81,195.75,195.76,4119.396861216535,175.1454,175.1543,175.1007,175.1096,4119.3969
2017-10-16 13:05:00,195.74,195.76,195.72,195.72,7186.378090060519,175.0917,175.1096,175.0738,175.0738,7186.3781
2017-10-16 13:10:00,195.71,195.71,195.57,195.58,6384.244537901323,175.0649,175.0649,174.9397,174.9486,6384.2445
2017-10-16 13:15:00,195.6,195.77,195.6,195.77,3795.261052415632,174.9665,175.1186,174.9665,175.1186,3795.2611
2017-10-16 13:20:00,195.76,195.81,195.73,195.81,3487.537183300851,175.1096,175.1543,175.0828,175.1543,3487.5372
2017-10-16 13:25:00,195.83,195.85,195.8,195.81,3582.931582726433,175.1722,175.1901,175.1454,175.1543,3582.9316
2017-10-16 13:30:00,195.84,195.96,195.83,195.96,4130.680069750743,175.1812,175.2885,175.1722,175.2885,4130.6801
2017-10-16 13:35:00,195.96,195.97,195.94,195.94,4795.363627038671,175.2885,175.2975,175.2706,175.2706,4795.3636
2017-10-16 13:40:00,195.95,195.98,195.94,195.95,5217.971073956303,175.2796,175.3064,175.2706,175.2796,5217.9711
2017-10-16 13:45:00,195.94,195.95,195.92,195.92,5431.326289875885,175.2706,175.2796,175.2527,175.2527,5431.3263
2017-10-16 13:50:00,195.93,195.95,195.93,195.95,1607.3443430095394,175.2617,175.2796,175.2617,175.2796,1607.3443
2017-10-16 13:55:00,195.95,195.96,195.93,195.95,10379.526105241564,175.2796,175.2885,175.2617,175.2796,10379.5261
2017-10-16 14:00:00,195.95,195.96,195.94,195.95,5436.455021027798,175.2796,175.2885,175.2706,175.2796,5436.455
2017-10-16 14:05:00,195.95,196.04,195.95,195.98,9220.43286490922,175.2796,175.3601,175.2796,175.3064,9220.4329
2017-10-16 14:10:00,195.95,196.0,195.95,195.97,8379.320955995487,175.2796,175.3243,175.2796,175.2975,8379.321
2017-10-16 14:15:00,195.95,196.0,195.95,195.99,3795.261052415632,175.2796,175.3243,175.2796,175.3154,3795.2611
2017-10-16 14:20:00,195.98,196.0,195.95,195.95,4256.846856087804,175.3064,175.3243,175.2796,175.2796,4256.8469
2017-10-16 14:25:00,195.95,195.96,195.95,195.95,6921.735562621807,175.2796,175.2885,175.2796,175.2796,6921.7356
2017-10-16 14:30:00,195.95,195.95,195.72,195.78,23488.562929531232,175.2796,175.2796,175.0738,175.1275,23488.5629
2017-10-16 14:35:00,195.77,195.79,195.63,195.64,5550.3128526002665,175.1186,175.1365,174.9933,175.0023,5550.3129
2017-10-16 14:40:00,195.62,195.68,195.6,195.65,5971.894553287517,174.9844,175.0381,174.9665,175.0112,5971.8946
2017-10-16 14:45:00,195.62,195.62,195.5,195.5,6530.926248846035,174.9844,174.9844,174.8771,174.8771,6530.9262
2017-10-16 14:50:00,195.51,195.51,195.18,195.2,10556.980203097752,174.886,174.886,174.5908,174.6087,10556.9802
2017-10-16 14:55:00,195.23,195.24,195.16,195.17,12815.673402400244,174.6355,174.6445,174.5729,174.5819,12815.6734
2017-10-16 15:00:00,195.18,195.33,195.16,195.33,12372.551030874962,174.5908,174.725,174.5729,174.725,12372.551
2017-10-16 15:05:00,195.33,195.6,195.33,195.57,21784.79844086573,174.725,174.9665,174.725,174.9397,21784.7984
2017-10-16 15:10:00,195.56,195.73,195.56,195.7,21432.96748384449,174.9307,175.0828,174.9307,175.056,21432.9675
2017-10-16 15:15:00,195.67,195.79,195.66,195.74,21874.038362909014,175.0291,175.1365,175.0202,175.0917,21874.0384
2017-10-16 15:20:00,195.75,195.82,195.72,195.79,14667.145348240843,175.1007,175.1633,175.0738,175.1365,14667.1453
2017-10-16 15:25:00,195.77,195.78,195.73,195.75,11602.215611857626,175.1186,175.1275,175.0828,175.1007,11602.2156
2017-10-16 15:30:00,195.75,195.82,195.74,195.8,32337.67565904195,175.1007,175.1633,175.0917,175.1454,32337.6757
2017-10-16 15:35:00,195.78,195.8,195.64,195.7,28809.108626525795,175.1275,175.1454,175.0023,175.056,28809.1086
2017-10-16 15:40:00,195.7,195.7,195.6,195.6,17582.316134988203,175.056,175.056,174.9665,174.9665,17582.3161
2017-10-16 15:45:00,195.58,195.62,195.52,195.58,21878.141347830548,174.9486,174.9844,174.8949,174.9486,21878.1413
2017-10-16 15:50:00,195.59,195.75,195.59,195.74,31454.50815468253,174.9576,175.1007,174.9576,175.0917,31454.5082
2017-10-16 15:55:00,195.74,195.89,195.72,195.77,56366.80685198482,175.0917,175.2259,175.0738,175.1186,56366.8069
2017-10-17 09:30:00,195.81,195.95,195.06,195.33,12725.407734126577,175.1543,175.2796,174.4835,174.725,12725.4077
2017-10-17 09:35:00,195.64,196.07,195.38,196.07,3590.111806339112,175.0023,175.3869,174.7697,175.3869,3590.1118
2017-10-17 09:40:00,196.07,196.07,196.07,196.07,0.0,175.3869,175.3869,175.3869,175.3869,0.0
2017-10-17 09:45:00,196.05,196.05,195.77,195.89,3590.111806339112,175.369,175.369,175.1186,175.2259,3590.1118
2017-10-17 09:50:00,195.92,196.02,195.81,195.96,3914.247615140014,175.2527,175.3422,175.1543,175.2885,3914.2476
2017-10-17 09:55:00,195.96,196.08,195.92,195.92,3638.321879167094,175.2885,175.3959,175.2527,175.2527,3638.3219
2017-10-17 10:00:00,195.87,196.21,195.83,196.1,5769.822545902143,175.208,175.5122,175.1722,175.4138,5769.8225
2017-10-17 10:05:00,196.17,196.22,195.93,196.0,3077.2386911478097,175.4764,175.5211,175.2617,175.3243,3077.2387
2017-10-17 10:10:00,196.22,196.27,196.05,196.27,6983.280336444764,175.5211,175.5658,175.369,175.5658,6983.2803
2017-10-17 10:15:00,196.27,196.29,196.03,196.13,5846.753513180839,175.5658,175.5837,175.3511,175.4406,5846.7535
2017-10-17 10:20:00,196.15,196.27,196.08,196.27,3195.1995076418093,175.4585,175.5658,175.3959,175.5658,3195.1995
2017-10-17 10:25:00,196.3,196.41,196.3,196.41,3936.814032208432,175.5927,175.6911,175.5927,175.6911,3936.814
2017-10-17 10:30:00,196.35,196.4,196.23,196.3,5299.005026156528,175.6374,175.6821,175.53,175.5927,5299.005
2017-10-17 10:35:00,196.35,196.45,196.34,196.35,10867.781310903682,175.6374,175.7268,175.6284,175.6374,10867.7813
2017-10-17 10:40:00,196.41,196.44,196.32,196.39,3889.629705610832,175.6911,175.7179,175.6106,175.6732,3889.6297
2017-10-17 10:45:00,196.38,196.42,196.12,196.31,7479.741511949943,175.6642,175.7,175.4316,175.6016,7479.7415
2017-10-17 10:50:00,196.23,196.34,196.06,196.29,11654.528669607138,175.53,175.6284,175.378,175.5837,11654.5287
2017-10-17 10:55:00,196.2,196.3,196.2,196.25,1436.0447225356447,175.5032,175.5927,175.5032,175.5479,1436.0447
2017-10-17 11:00:00,196.3,196.51,196.24,196.51,12906.964816904298,175.5927,175.7805,175.539,175.7805,12906.9648
2017-10-17 11:05:00,196.52,196.9,196.5,196.69,12753.102882346906,175.7895,176.1294,175.7716,175.9415,12753.1029
2017-10-17 11:10:00,196.65,196.74,196.53,196.74,4753.308031592984,175.9057,175.9862,175.7984,175.9862,4753.308
2017-10-17 11:15:00,196.7,196.7,196.62,196.64,1025.7462303826032,175.9505,175.9505,175.8789,175.8968,1025.7462
2017-10-17 11:20:00,196.63,196.74,196.59,196.69,4786.131910965227,175.8878,175.9862,175.8521,175.9415,4786.1319
2017-10-17 11:25:00,196.72,196.76,196.64,196.73,3282.3879372243305,175.9684,176.0041,175.8968,175.9773,3282.3879
2017-10-17 11:30:00,196.72,196.73,196.59,196.7,7044.82511026772,175.9684,175.9773,175.8521,175.9505,7044.8251
2017-10-17 11:35:00,196.68,196.71,196.59,196.65,1538.6193455739049,175.9326,175.9594,175.8521,175.9057,1538.6193
2017-10-17 11:40:00,196.66,196.66,196.47,196.57,1846.343214688686,175.9147,175.9147,175.7447,175.8342,1846.3432
2017-10-17 11:45:00,196.52,196.55,196.48,196.48,1641.1939686121652,175.7895,175.8163,175.7537,175.7537,1641.194
2017-10-17 11:50:00,196.49,196.5,196.4,196.46,1739.6656067288952,175.7626,175.7716,175.6821,175.7358,1739.6656
2017-10-17 11:55:00,196.41,196.64,196.39,196.61,9022.46384244538,175.6911,175.8968,175.6732,175.87,9022.4638
2017-10-17 12:00:00,196.59,196.73,196.57,196.58,5454.918453174684,175.8521,175.9773,175.8342,175.8431,5454.9185
2017-10-17 12:05:00,196.5,196.5,196.48,196.48,579.5466201661709,175.7716,175.7716,175.7537,175.7537,579.5466
2017-10-17 12:10:00,196.53,196.57,196.5,196.53,738.5372858754744,175.7984,175.8342,175.7716,175.7984,738.5373
2017-10-17 12:15:00,196.54,196.81,196.54,196.81,6462.201251410401,175.8073,176.0489,175.8073,176.0489,6462.2013
2017-10-17 12:20:00,196.73,196.93,196.73,196.93,4927.684890758026,175.9773,176.1562,175.9773,176.1562,4927.6849
2017-10-17 12:25:00,196.95,196.98,196.88,196.98,9506.616063185968,176.1741,176.2009,176.1115,176.2009,9506.6161
2017-10-17 12:30:00,196.99,197.02,196.87,196.88,2769.514822033029,176.2099,176.2367,176.1025,176.1115,2769.5148
2017-10-17 12:35:00,196.88,196.96,196.87,196.96,4358.395732895681,176.1115,176.183,176.1025,176.183,4358.3957
2017-10-17 12:40:00,197.0,197.02,196.94,196.99,2102.779772284337,176.2188,176.2367,176.1651,176.2099,2102.7798
2017-10-17 12:45:00,197.0,197.09,197.0,197.08,2639.2450507744384,176.2188,176.2993,176.2188,176.2904,2639.2451
2017-10-17 12:50:00,197.1,197.1,196.98,197.02,3436.249871781721,176.3083,176.3083,176.2009,176.2367,3436.2499
2017-10-17 12:55:00,197.05,197.05,196.98,197.03,1131.3980921120117,176.2635,176.2635,176.2009,176.2457,1131.3981
2017-10-17 13:00:00,197.02,197.13,196.93,197.13,4476.35654938968,176.2367,176.3351,176.1562,176.3351,4476.3565
2017-10-17 13:05:00,197.17,197.18,197.12,197.12,1641.1939686121652,176.3709,176.3798,176.3262,176.3262,1641.194
2017-10-17 13:10:00,197.08,197.17,196.96,197.11,9654.323520361062,176.2904,176.3709,176.183,176.3172,9654.3235
2017-10-17 13:15:00,197.1,197.17,197.1,197.17,1232.946968919889,176.3083,176.3709,176.3083,176.3709,1232.947
2017-10-17 13:20:00,197.14,197.14,196.99,197.12,4162.478202892604,176.3441,176.3441,176.2099,176.3262,4162.4782
2017-10-17 13:25:00,197.08,197.15,197.08,197.11,1743.7685916504256,176.2904,176.353,176.2904,176.3172,1743.7686
2017-10-17 13:30:00,197.1,197.14,196.98,197.08,5425.171812493589,176.3083,176.3441,176.2009,176.2904,5425.1718
2017-10-17 13:35:00,197.08,197.09,196.94,196.96,3696.789414298902,176.2904,176.2993,176.1651,176.183,3696.7894
2017-10-17 13:40:00,197.0,197.02,196.9,197.02,6639.655349266591,176.2188,176.2367,176.1294,176.2367,6639.6553
2017-10-17 13:45:00,197.04,197.27,197.0,197.24,6036.51656580162,176.2546,176.4603,176.2188,176.4335,6036.5166
2017-10-17 13:50:00,197.22,197.5,197.2,197.5,8194.686634526617,176.4156,176.6661,176.3977,176.6661,8194.6866
2017-10-17 13:55:00,197.47,197.61,197.47,197.61,7377.166888911683,176.6392,176.7645,176.6392,176.7645,7377.1669
2017-10-17 14:00:00,197.64,198.06,197.64,197.9,12271.002154067084,176.7913,177.167,176.7913,177.0239,12271.0022
2017-10-17 14:05:00,197.87,197.94,197.81,197.94,4854.856908400861,176.997,177.0597,176.9434,177.0597,4854.8569
2017-10-17 14:10:00,197.94,197.96,197.76,197.76,4964.6117550518,177.0597,177.0775,176.8986,176.8986,4964.6118
2017-10-17 14:15:00,197.76,197.83,197.72,197.81,3900.91291414504,176.8986,176.9613,176.8629,176.9434,3900.9129
2017-10-17 14:20:00,197.8,197.82,197.72,197.76,5031.285260026669,176.9344,176.9523,176.8629,176.8986,5031.2853
2017-10-17 14:25:00,197.73,197.79,197.72,197.75,2973.638321879167,176.8718,176.9255,176.8629,176.8897,2973.6383
2017-10-17 14:30:00,197.74,197.85,197.66,197.82,9842.035080521078,176.8808,176.9792,176.8092,176.9523,9842.0351
2017-10-17 14:35:00,197.85,197.85,197.79,197.85,4535.849830751872,176.9792,176.9792,176.9255,176.9792,4535.8498
2017-10-17 14:40:00,197.8,197.89,197.79,197.85,10308.749615345165,176.9344,177.0149,176.9255,176.9792,10308.7496
2017-10-17 14:45:00,197.85,198.02,197.85,198.02,5492.871063698841,176.9792,177.1312,176.9792,177.1312,5492.8711
2017-10-17 14:50:00,198.05,198.16,197.97,198.16,165452.8669607139,177.1581,177.2565,177.0865,177.2565,165452.867
2017-10-17 14:55:00,198.18,198.18,197.92,198.07,12719.25325674428,177.2743,177.2743,177.0418,177.1759,12719.2533
2017-10-17 15:00:00,198.03,198.08,197.9,197.97,18447.020207200738,177.1402,177.1849,177.0239,177.0865,18447.0202
2017-10-17 15:05:00,197.97,197.98,197.88,197.98,5892.912093548056,177.0865,177.0954,177.006,177.0954,5892.9121
2017-10-17 15:10:00,197.94,198.15,197.94,198.02,9948.71268848087,177.0597,177.2475,177.0597,177.1312,9948.7127
2017-10-17 15:15:00,198.02,198.05,197.83,197.86,9841.009334290697,177.1312,177.1581,176.9613,176.9881,9841.0093
2017-10-17 15:20:00,197.84,197.84,197.66,197.69,9348.651143707046,176.9702,176.9702,176.8092,176.836,9348.6511
2017-10-17 15:25:00,197.71,197.98,197.7,197.98,8601.907887988511,176.8539,177.0954,176.845,177.0954,8601.9079
2017-10-17 15:30:00,197.97,198.05,197.92,197.97,11751.974561493484,177.0865,177.1581,177.0418,177.0865,11751.9746
2017-10-17 15:35:00,197.97,198.04,197.93,197.93,5932.916196532978,177.0865,177.1491,177.0507,177.0507,5932.9162
2017-10-17 15:40:00,197.92,197.93,197.87,197.9,10993.948097240742,177.0418,177.0507,176.997,177.0239,10993.9481
2017-10-17 15:45:00,197.9,197.91,197.84,197.89,23601.39501487332,177.0239,177.0328,176.9702,177.0149,23601.395
2017-10-17 15:50:00,197.89,197.93,197.82,197.88,26826.341163196223,177.0149,177.0507,176.9523,177.006,26826.3412
2017-10-17 15:55:00,197.91,197.97,197.88,197.89,43712.17560775464,177.0328,177.0865,177.006,177.0149,43712.1756
2017-10-18 09:30:00,197.98,198.36,197.64,197.99,11497.5894963586,177.0954,177.4354,176.7913,177.1044,11497.5895
2017-10-18 09:35:00,198.05,198.27,197.89,198.15,4918.453174684583,177.1581,177.3548,177.0149,177.2475,4918.4532
2017-10-18 09:40:00,198.24,198.76,198.04,198.64,12678.223407528976,177.328,177.7932,177.1491,177.6858,12678.2234
2017-10-18 09:45:00,198.7,198.86,198.66,198.79,24738.947584367623,177.7395,177.8826,177.7037,177.82,24738.9476
2017-10-18 09:50:00,198.68,198.99,198.66,198.89,35921.63298799877,177.7216,177.9989,177.7037,177.9094,35921.633
2017-10-18 09:55:00,198.8,199.29,198.8,199.15,14825.110267719763,177.8289,178.2673,177.8289,178.142,14825.1103
2017-10-18 10:00:00,199.16,199.35,198.9,199.1,106736.07549492257,178.151,178.3209,177.9184,178.0973,106736.0755
2017-10-18 10:05:00,199.01,199.27,199.0,199.15,7903.374705097958,178.0168,178.2494,178.0078,178.142,7903.3747
2017-10-18 10:10:00,199.17,199.49,198.95,199.29,29613.29367114576,178.1599,178.4462,177.9631,178.2673,29613.2937
2017-10-18 10:15:00,199.39,199.39,199.16,199.17,19183.506000615445,178.3567,178.3567,178.151,178.1599,19183.506
2017-10-18 10:20:00,199.14,199.24,199.1,199.14,10003.077238691149,178.1331,178.2225,178.0973,178.1331,10003.0772
2017-10-18 10:25:00,199.15,199.44,199.15,199.43,8164.939993845523,178.142,178.4014,178.142,178.3925,8164.94
2017-10-18 10:30:00,199.45,199.73,199.33,199.67,4309.159913837317,178.4104,178.6608,178.303,178.6072,4309.1599
2017-10-18 10:35:00,199.63,199.66,199.23,199.29,4324.546107293056,178.5714,178.5982,178.2136,178.2673,4324.5461
2017-10-18 10:40:00,199.29,199.29,199.14,199.26,12041.23499846138,178.2673,178.2673,178.1331,178.2404,12041.235
2017-10-18 10:45:00,199.27,199.35,199.21,199.24,2442.3017745409784,178.2494,178.3209,178.1957,178.2225,2442.3018
2017-10-18 10:50:00,199.26,199.35,199.21,199.21,3704.9953841419633,178.2404,178.3209,178.1957,178.1957,3704.9954
2017-10-18 10:55:00,199.26,199.41,199.21,199.22,9431.736588368038,178.2404,178.3746,178.1957,178.2046,9431.7366
2017-10-18 11:00:00,199.24,199.31,199.18,199.2,11738.639860498512,178.2225,178.2851,178.1689,178.1867,11738.6399
2017-10-18 11:05:00,199.22,199.53,199.22,199.53,10228.74140937532,178.2046,178.4819,178.2046,178.4819,10228.7414
2017-10-18 11:10:00,199.6,199.67,199.54,199.54,8673.710124115294,178.5445,178.6072,178.4909,178.4909,8673.7101
2017-10-18 11:15:00,199.54,199.6,199.45,199.53,5536.978151605293,178.4909,178.5445,178.4104,178.4819,5536.9782
2017-10-18 11:20:00,199.62,199.71,199.6,199.66,4110.165145143092,178.5624,178.6429,178.5445,178.5982,4110.1651
2017-10-18 11:25:00,199.71,199.93,199.71,199.93,8163.91424761514,178.6429,178.8397,178.6429,178.8397,8163.9142
2017-10-18 11:30:00,199.95,200.0,199.84,199.88,8838.855267206893,178.8576,178.9024,178.7592,178.795,8838.8553
2017-10-18 11:35:00,199.84,200.09,199.81,200.09,9471.74069135296,178.7592,178.9829,178.7324,178.9829,9471.7407
2017-10-18 11:40:00,200.09,200.11,199.92,200.0,7212.021745820084,178.9829,179.0008,178.8308,178.9024,7212.0217
2017-10-18 11:45:00,199.98,200.14,199.97,200.09,11011.385783157246,178.8845,179.0276,178.8755,178.9829,11011.3858
2017-10-18 11:50:00,200.09,200.42,200.09,200.42,9878.961944814851,178.9829,179.278,178.9829,179.278,9878.9619
2017-10-18 11:55:00,200.47,200.52,200.4,200.48,13950.148733203405,179.3228,179.3675,179.2602,179.3317,13950.1487
2017-10-18 12:00:00,200.5,200.71,200.41,200.68,13728.587547440762,179.3496,179.5375,179.2691,179.5106,13728.5875
2017-10-18 12:05:00,200.65,200.85,200.64,200.83,19541.491435018976,179.4838,179.6627,179.4748,179.6448,19541.4914
2017-10-18 12:10:00,200.84,200.87,200.46,200.54,6462.201251410401,179.6537,179.6806,179.3138,179.3854,6462.2013
2017-10-18 12:15:00,200.51,200.92,200.45,200.82,14367.627448969124,179.3586,179.7253,179.3049,179.6359,14367.6274
2017-10-18 12:20:00,200.84,200.99,200.74,200.99,7635.654938968099,179.6537,179.7879,179.5643,179.7879,7635.6549
2017-10-18 12:25:00,200.98,200.98,200.73,200.93,13939.89127089958,179.779,179.779,179.5553,179.7342,13939.8913
2017-10-18 12:30:00,200.92,201.07,200.88,201.05,13173.658836803774,179.7253,179.8595,179.6895,179.8416,13173.6588
2017-10-18 12:35:00,201.09,201.27,201.09,201.24,7144.322494614832,179.8774,180.0384,179.8774,180.0115,7144.3225
2017-10-18 12:40:00,201.21,201.32,201.2,201.29,13948.09724074264,179.9847,180.0831,179.9758,180.0563,13948.0972
2017-10-18 12:45:00,201.28,201.29,201.21,201.29,11765.30926248846,180.0473,180.0563,179.9847,180.0563,11765.3093
2017-10-18 12:50:00,201.28,201.36,201.28,201.36,10665.70930351831,180.0473,180.1189,180.0473,180.1189,10665.7093
2017-10-18 12:55:00,201.32,201.36,201.26,201.3,12920.299517899271,180.0831,180.1189,180.0294,180.0652,12920.2995
2017-10-18 13:00:00,201.27,201.27,200.89,200.89,6915.581085239512,180.0384,180.0384,179.6985,179.6985,6915.5811
2017-10-18 13:05:00,200.89,201.04,200.85,201.02,7782.3366499128115,179.6985,179.8326,179.6627,179.8148,7782.3366
2017-10-18 13:10:00,201.04,201.19,201.04,201.19,4786.131910965227,179.8326,179.9668,179.8326,179.9668,4786.1319
2017-10-18 13:15:00,201.22,201.41,201.21,201.41,57930.0441070879,179.9937,180.1636,179.9847,180.1636,57930.0441
2017-10-18 13:20:00,201.37,201.37,201.07,201.07,12260.744691763255,180.1278,180.1278,179.8595,179.8595,12260.7447
2017-10-18 13:25:00,201.08,201.15,201.03,201.1,9306.59554826136,179.8684,179.931,179.8237,179.8863,9306.5955
2017-10-18 13:30:00,201.06,201.12,200.98,201.0,8277.772079187609,179.8505,179.9042,179.779,179.7969,8277.7721
2017-10-18 13:35:00,201.01,201.05,200.91,200.95,5233.357267412042,179.8058,179.8416,179.7164,179.7521,5233.3573
2017-10-18 13:40:00,200.95,201.02,200.93,201.0,7929.0183608575235,179.7521,179.8148,179.7342,179.7969,7929.0184
2017-10-18 13:45:00,201.03,201.17,201.03,201.17,4967.688993742948,179.8237,179.9489,179.8237,179.9489,4967.689
2017-10-18 13:50:00,201.18,201.33,201.16,201.33,26869.42250487229,179.9579,180.0921,179.94,180.0921,26869.4225
2017-10-18 13:55:00,201.34,201.34,201.23,201.24,6107.29305569802,180.101,180.101,180.0026,180.0115,6107.2931
2017-10-18 14:00:00,201.26,201.79,201.25,201.7,35642.630013334696,180.0294,180.5035,180.0205,180.423,35642.63
2017-10-18 14:05:00,201.7,201.9,201.69,201.84,48440.86572981844,180.423,180.6019,180.4141,180.5483,48440.8657
2017-10-18 14:10:00,201.8,201.87,201.64,201.75,45533.90091291414,180.5125,180.5751,180.3694,180.4677,45533.9009
2017-10-18 14:15:00,201.74,201.85,201.63,201.78,41216.53502923377,180.4588,180.5572,180.3604,180.4946,41216.535
2017-10-18 14:20:00,201.77,201.92,201.41,201.49,22017.64283516258,180.4856,180.6198,180.1636,180.2352,22017.6428
2017-10-18 14:25:00,201.5,201.5,201.42,201.46,13747.05097958765,180.2441,180.2441,180.1726,180.2083,13747.051
2017-10-18 14:30:00,201.45,201.54,201.43,201.48,11587.85516463227,180.1994,180.2799,180.1815,180.2262,11587.8552
2017-10-18 14:35:00,201.52,201.66,201.45,201.55,14875.371833008514,180.262,180.3872,180.1994,180.2888,14875.3718
2017-10-18 14:40:00,201.61,201.61,201.5,201.5,6400.656477587445,180.3425,180.3425,180.2441,180.2441,6400.6565
2017-10-18 14:45:00,201.52,201.54,201.47,201.48,12964.406605805723,180.262,180.2799,180.2173,180.2262,12964.4066
2017-10-18 14:50:00,201.48,201.5,201.37,201.38,13793.209559954868,180.2262,180.2441,180.1278,180.1368,13793.2096
2017-10-18 14:55:00,201.38,201.48,201.37,201.4,12369.473792183811,180.1368,180.2262,180.1278,180.1547,12369.4738
2017-10-18 15:00:00,201.43,201.63,201.39,201.57,11574.520463637296,180.1815,180.3604,180.1457,180.3067,11574.5205
2017-10-18 15:05:00,201.57,202.0,201.56,201.95,34245.563647553594,180.3067,180.6914,180.2978,180.6467,34245.5636
2017-10-18 15:10:00,201.93,202.19,201.8,202.13,90227.71566314492,180.6288,180.8613,180.5125,180.8077,90227.7157
2017-10-18 15:15:00,202.14,202.22,202.07,202.19,45108.21622730536,180.8166,180.8882,180.754,180.8613,45108.2162
2017-10-18 15:20:00,202.17,202.18,202.12,202.16,36853.010565186174,180.8434,180.8524,180.7987,180.8345,36853.0106
2017-10-18 15:25:00,202.16,202.17,201.65,201.69,67655.14411734536,180.8345,180.8434,180.3783,180.4141,67655.1441
2017-10-18 15:30:00,201.69,202.15,201.65,202.08,32466.91968407016,180.4141,180.8256,180.3783,180.7629,32466.9197
2017-10-18 15:35:00,202.08,202.12,202.05,202.08,35176.941224741,180.7629,180.7987,180.7361,180.7629,35176.9412
2017-10-18 15:40:00,202.08,202.11,202.05,202.07,38662.42691558108,180.7629,180.7898,180.7361,180.754,38662.4269
2017-10-18 15:45:00,202.06,202.12,202.04,202.08,49201.96943276233,180.745,180.7987,180.7272,180.7629,49201.9694
2017-10-18 15:50:00,202.08,202.18,202.0,202.1,65383.1162170479,180.7629,180.8524,180.6914,180.7808,65383.1162
2017-10-18 15:55:00,202.12,202.52,202.06,202.49,142490.51184736897,180.7987,181.1565,180.745,181.1297,142490.5118
2017-10-19 09:30:00,202.16,203.16,201.62,202.77,26103.190070776487,180.8345,181.729,180.3515,181.3802,26103.1901
2017-10-19 09:35:00,202.76,202.87,201.89,202.12,18296.235511334497,181.3712,181.4696,180.593,180.7987,18296.2355
2017-10-19 09:40:00,202.02,202.22,201.85,202.03,9593.804492768488,180.7093,180.8882,180.5572,180.7182,9593.8045
2017-10-19 09:45:00,202.1,202.17,201.87,201.99,15230.280028720894,180.7808,180.8434,180.5751,180.6824,15230.28
2017-10-19 09:50:00,201.94,202.06,201.87,201.99,42225.86931993025,180.6377,180.745,180.5751,180.6824,42225.8693
2017-10-19 09:55:00,201.94,202.28,201.91,202.25,21860.70366191404,180.6377,180.9418,180.6109,180.915,21860.7037
2017-10-19 10:00:00,202.25,202.45,201.97,202.1,22891.57862344856,180.915,181.0939,180.6645,180.7808,22891.5786
2017-10-19 10:05:00,202.11,202.11,201.54,201.67,20989.84511231921,180.7898,180.7898,180.2799,180.3962,20989.8451
2017-10-19 10:10:00,201.67,201.95,201.51,201.91,13973.740896502204,180.3962,180.6467,180.2531,180.6109,13973.7409
2017-10-19 10:15:00,201.89,201.98,201.67,201.9,6586.316545286696,180.593,180.6735,180.3962,180.6019,6586.3165
2017-10-19 10:20:00,202.01,202.55,202.01,202.53,7826.443737819263,180.7003,181.1834,180.7003,181.1655,7826.4437
2017-10-19 10:25:00,202.41,202.61,202.36,202.45,5754.436352446404,181.0581,181.237,181.0134,181.0939,5754.4364
2017-10-19 10:30:00,202.44,202.56,202.25,202.54,4962.560262591035,181.085,181.1923,180.915,181.1744,4962.5603
2017-10-19 10:35:00,202.39,202.67,202.26,202.58,9026.566827366907,181.0402,181.2907,180.924,181.2102,9026.5668
2017-10-19 10:40:00,202.58,202.77,202.41,202.43,2872.089445071289,181.2102,181.3802,181.0581,181.076,2872.0894
2017-10-19 10:45:00,202.5,202.5,202.17,202.22,18460.35490819571,181.1386,181.1386,180.8434,180.8882,18460.3549
2017-10-19 10:50:00,202.27,202.46,202.19,202.32,7453.072109959996,180.9329,181.1029,180.8613,180.9776,7453.0721
2017-10-19 10:55:00,202.34,202.38,202.16,202.26,6769.925120525182,180.9955,181.0313,180.8345,180.924,6769.9251
2017-10-19 11:00:00,202.33,202.44,202.17,202.3,7985.434403528567,180.9866,181.085,180.8434,180.9597,7985.4344
2017-10-19 11:05:00,202.3,202.61,202.3,202.37,9516.873525489793,180.9597,181.237,180.9597,181.0223,9516.8735
2017-10-19 11:10:00,202.42,202.58,202.42,202.49,5949.328136219099,181.0671,181.2102,181.0671,181.1297,5949.3281
2017-10-19 11:15:00,202.5,202.71,202.5,202.56,6057.031490409273,181.1386,181.3265,181.1386,181.1923,6057.0315
2017-10-19 11:20:00,202.58,202.73,202.58,202.7,3060.826751461688,181.2102,181.3444,181.2102,181.3175,3060.8268
2017-10-19 11:25:00,202.72,202.85,202.65,202.82,9921.017540260538,181.3354,181.4517,181.2728,181.4249,9921.0175
2017-10-19 11:30:00,202.81,202.83,202.49,202.57,14181.967381269871,181.4159,181.4338,181.1297,181.2012,14181.9674
2017-10-19 11:35:00,202.61,202.78,202.61,202.78,4784.080418504462,181.237,181.3891,181.237,181.3891,4784.0804
2017-10-19 11:40:00,202.78,202.82,202.74,202.74,874.9615345163606,181.3891,181.4249,181.3533,181.3533,874.9615
2017-10-19 11:45:00,202.74,202.81,202.68,202.7,5103.087496153452,181.3533,181.4159,181.2996,181.3175,5103.0875
2017-10-19 11:50:00,202.67,202.73,202.64,202.7,11253.46189352754,181.2907,181.3444,181.2639,181.3175,11253.4619
2017-10-19 11:55:00,202.7,202.72,202.61,202.68,8847.061237049953,181.3175,181.3354,181.237,181.2996,8847.0612
2017-10-19 12:00:00,202.68,202.74,202.61,202.69,10848.292132526412,181.2996,181.3533,181.237,181.3086,10848.2921
2017-10-19 12:05:00,202.7,202.88,202.7,202.84,4565.596471432968,181.3175,181.4785,181.3175,181.4428,4565.5965
2017-10-19 12:10:00,202.79,202.89,202.76,202.89,7158.6829418401885,181.398,181.4875,181.3712,181.4875,7158.6829
2017-10-19 12:15:00,202.98,203.01,202.88,202.95,5192.327418196738,181.568,181.5948,181.4785,181.5412,5192.3274
2017-10-19 12:20:00,202.94,203.04,202.91,203.02,7243.819878961945,181.5322,181.6217,181.5054,181.6038,7243.8199
2017-10-19 12:25:00,203.02,203.09,202.97,202.98,6991.486306287824,181.6038,181.6664,181.5591,181.568,6991.4863
2017-10-19 12:30:00,202.97,203.04,202.95,203.01,9260.436967894142,181.5591,181.6217,181.5412,181.5948,9260.437
2017-10-19 12:35:00,203.05,203.07,202.95,203.05,5754.436352446404,181.6306,181.6485,181.5412,181.6306,5754.4364
2017-10-19 12:40:00,203.12,203.19,203.09,203.19,6686.839675864191,181.6932,181.7558,181.6664,181.7558,6686.8397
2017-10-19 12:45:00,203.2,203.32,203.2,203.3,2359.216329879988,181.7648,181.8721,181.7648,181.8542,2359.2163
2017-10-19 12:50:00,203.33,203.62,203.32,203.58,6525.797517694122,181.8811,182.1405,181.8721,182.1047,6525.7975
2017-10-19 12:55:00,203.49,203.76,203.49,203.75,24610.7293055698,182.0242,182.2657,182.0242,182.2568,24610.7293
2017-10-19 13:00:00,203.71,203.77,203.61,203.73,22862.85772899785,182.221,182.2747,182.1315,182.2389,22862.8577
2017-10-19 13:05:00,203.74,203.76,203.69,203.76,4638.424453790132,182.2478,182.2657,182.2031,182.2657,4638.4245
2017-10-19 13:10:00,203.76,203.77,203.7,203.73,9753.820904708176,182.2657,182.2747,182.212,182.2389,9753.8209
2017-10-19 13:15:00,203.73,203.77,203.63,203.72,8929.120935480561,182.2389,182.2747,182.1494,182.2299,8929.1209
2017-10-19 13:20:00,203.69,203.74,203.39,203.43,8048.004923581905,182.2031,182.2478,181.9347,181.9705,8048.0049
2017-10-19 13:25:00,203.45,203.52,203.43,203.5,4523.540875987281,181.9884,182.051,181.9705,182.0331,4523.5409
2017-10-19 13:30:00,203.53,203.65,203.53,203.57,1831.9827674633293,182.06,182.1673,182.06,182.0958,1831.9828
2017-10-19 13:35:00,203.52,203.53,203.44,203.52,2107.9085034362497,182.051,182.06,181.9795,182.051,2107.9085
2017-10-19 13:40:00,203.52,203.66,203.52,203.59,5752.384859985639,182.051,182.1763,182.051,182.1137,5752.3849
2017-10-19 13:45:00,203.59,203.59,203.5,203.5,1128.3208534208636,182.1137,182.1137,182.0331,182.0331,1128.3209
2017-10-19 13:50:00,203.5,203.5,203.32,203.32,3594.214791260642,182.0331,182.0331,181.8721,181.8721,3594.2148
2017-10-19 13:55:00,203.34,203.44,203.33,203.35,3742.94799466612,181.89,181.9795,181.8811,181.899,3742.948
2017-10-19 14:00:00,203.33,203.35,203.12,203.12,3601.39501487332,181.8811,181.899,181.6932,181.6932,3601.395
2017-10-19 14:05:00,203.17,203.3,203.17,203.22,6363.729613293671,181.738,181.8542,181.738,181.7827,6363.7296
2017-10-19 14:10:00,203.22,203.27,203.15,203.24,3816.8017232536654,181.7827,181.8274,181.7201,181.8006,3816.8017
2017-10-19 14:15:00,203.24,203.24,203.12,203.17,3507.026361678121,181.8006,181.8006,181.6932,181.738,3507.0264
2017-10-19 14:20:00,203.15,203.19,203.08,203.08,3758.3341881218585,181.7201,181.7558,181.6575,181.6575,3758.3342
2017-10-19 14:25:00,203.08,203.2,203.08,203.12,2646.4252743871166,181.6575,181.7648,181.6575,181.6932,2646.4253
2017-10-19 14:30:00,203.12,203.17,203.08,203.13,3633.1931480151807,181.6932,181.738,181.6575,181.7022,3633.1931
2017-10-19 14:35:00,203.13,203.19,203.02,203.02,6306.287824392245,181.7022,181.7558,181.6038,181.6038,6306.2878
2017-10-19 14:40:00,203.04,203.16,203.02,203.15,9364.037337162785,181.6217,181.729,181.6038,181.7201,9364.0373
2017-10-19 14:45:00,203.16,203.51,203.16,203.5,6713.509077854139,181.729,182.0421,181.729,182.0331,6713.5091
2017-10-19 14:50:00,203.51,203.65,203.48,203.65,3760.385680582624,182.0421,182.1673,182.0153,182.1673,3760.3857
2017-10-19 14:55:00,203.64,203.67,203.56,203.56,4674.325571853523,182.1584,182.1852,182.0868,182.0868,4674.3256
2017-10-19 15:00:00,203.55,203.57,203.38,203.44,7305.3646527849,182.0779,182.0958,181.9258,181.9795,7305.3647
2017-10-19 15:05:00,203.47,203.47,203.34,203.44,4178.890142578726,182.0063,182.0063,181.89,181.9795,4178.8901
2017-10-19 15:10:00,203.44,203.5,203.42,203.44,3381.885321571443,181.9795,182.0331,181.9616,181.9795,3381.8853
2017-10-19 15:15:00,203.44,203.56,203.44,203.56,7495.127705405683,181.9795,182.0868,181.9795,182.0868,7495.1277
2017-10-19 15:20:00,203.57,203.59,203.49,203.59,5521.591958149554,182.0958,182.1137,182.0242,182.1137,5521.592
2017-10-19 15:25:00,203.58,203.6,203.49,203.5,7866.447840804185,182.1047,182.1226,182.0242,182.0331,7866.4478
2017-10-19 15:30:00,203.5,203.54,203.45,203.45,7245.87137142271,182.0331,182.0689,181.9884,181.9884,7245.8714
2017-10-19 15:35:00,203.47,203.52,203.46,203.49,11725.305159503538,182.0063,182.051,181.9974,182.0242,11725.3052
2017-10-19 15:40:00,203.5,203.58,203.43,203.58,18634.73176736076,182.0331,182.1047,181.9705,182.1047,18634.7318
2017-10-19 15:45:00,203.54,204.24,203.53,203.96,50562.10893424966,182.0689,182.6951,182.06,182.4446,50562.1089
2017-10-19 15:50:00,203.96,204.09,203.85,204.0,34316.340137449995,182.4446,182.5609,182.3462,182.4804,34316.3401
2017-10-19 15:55:00,204.02,204.21,204.0,204.11,70350.80521079084,182.4983,182.6682,182.4804,182.5788,70350.8052
2017-10-20 09:30:00,204.73,204.79,204.47,204.66,47939.27582316135,183.1334,183.1871,182.9008,183.0708,47939.2758
2017-10-20 09:35:00,204.78,205.21,204.48,204.57,16001.641193968611,183.1781,183.5628,182.9098,182.9903,16001.6412
2017-10-20 09:40:00,204.59,204.7,204.47,204.5,5997.538209047081,183.0082,183.1066,182.9008,182.9277,5997.5382
2017-10-20 09:45:00,204.47,204.9,204.45,204.8,14167.606934044516,182.9008,183.2855,182.8829,183.196,14167.6069
2017-10-20 09:50:00,204.83,205.05,204.77,205.03,11527.336137039696,183.2228,183.4196,183.1692,183.4017,11527.3361
2017-10-20 09:55:00,205.12,205.53,205.11,205.49,10783.670120012308,183.4823,183.849,183.4733,183.8132,10783.6701
2017-10-20 10:00:00,205.5,205.82,205.5,205.65,14275.31028823469,183.8222,184.1084,183.8222,183.9563,14275.3103
2017-10-20 10:05:00,205.72,205.81,205.54,205.54,17835.675453892705,184.019,184.0995,183.8579,183.8579,17835.6755
2017-10-20 10:10:00,205.57,205.8,205.52,205.59,12657.708482921324,183.8848,184.0905,183.8401,183.9027,12657.7085
2017-10-20 10:15:00,205.59,206.09,205.58,205.8,10771.361165247718,183.9027,184.3499,183.8937,184.0905,10771.3612
2017-10-20 10:20:00,205.8,205.85,205.63,205.77,6623.243409580469,184.0905,184.1352,183.9385,184.0637,6623.2434
2017-10-20 10:25:00,205.77,205.77,205.6,205.69,4338.906554518412,184.0637,184.0637,183.9116,183.9921,4338.9066
2017-10-20 10:30:00,205.67,205.7,205.59,205.62,2279.2081239101444,183.9742,184.0011,183.9027,183.9295,2279.2081
2017-10-20 10:35:00,205.61,205.73,205.25,205.25,7659.247102266899,183.9206,184.0279,183.5985,183.5985,7659.2471
2017-10-20 10:40:00,205.34,205.61,205.34,205.51,4925.633398297261,183.679,183.9206,183.679,183.8311,4925.6334
2017-10-20 10:45:00,205.54,205.7,205.19,205.19,13900.91291414504,183.8579,184.0011,183.5449,183.5449,13900.9129
2017-10-20 10:50:00,205.15,205.43,205.03,205.43,10291.31192942866,183.5091,183.7596,183.4017,183.7596,10291.3119
2017-10-20 10:55:00,205.48,205.56,205.33,205.51,7989.537388450097,183.8043,183.8758,183.6701,183.8311,7989.5374
2017-10-20 11:00:00,205.54,205.75,205.46,205.68,7269.46353472151,183.8579,184.0458,183.7864,183.9832,7269.4635
2017-10-20 11:05:00,205.65,205.65,205.14,205.14,6167.812083290593,183.9563,183.9563,183.5001,183.5001,6167.8121
2017-10-20 11:10:00,205.14,205.56,205.13,205.56,7600.77956713509,183.5001,183.8758,183.4912,183.8758,7600.7796
2017-10-20 11:15:00,205.45,205.66,205.43,205.46,7314.596368858344,183.7774,183.9653,183.7596,183.7864,7314.5964
2017-10-20 11:20:00,205.52,205.81,205.49,205.79,4615.858036721715,183.8401,184.0995,183.8132,184.0816,4615.858
2017-10-20 11:25:00,205.76,205.8,205.61,205.66,3181.8648066468354,184.0547,184.0905,183.9206,183.9653,3181.8648
2017-10-20 11:30:00,205.7,205.82,205.62,205.7,10795.9790747769,184.0011,184.1084,183.9295,184.0011,10795.9791
2017-10-20 11:35:00,205.7,205.7,205.45,205.51,4255.821109857421,184.0011,184.0011,183.7774,183.8311,4255.8211
2017-10-20 11:40:00,205.46,205.59,205.15,205.15,12836.188327007898,183.7864,183.9027,183.5091,183.5091,12836.1883
2017-10-20 11:45:00,205.19,205.36,205.19,205.36,4079.392758231613,183.5449,183.6969,183.5449,183.6969,4079.3928
2017-10-20 11:50:00,205.36,205.47,205.35,205.45,3487.537183300851,183.6969,183.7953,183.688,183.7774,3487.5372
2017-10-20 11:55:00,205.45,205.5,205.39,205.43,3456.7647963893733,183.7774,183.8222,183.7238,183.7596,3456.7648
2017-10-20 12:00:00,205.44,205.65,205.4,205.65,6462.201251410401,183.7685,183.9563,183.7327,183.9563,6462.2013
2017-10-20 12:05:00,205.66,205.78,205.66,205.69,4371.730433890655,183.9653,184.0726,183.9653,183.9921,4371.7304
2017-10-20 12:10:00,205.7,205.8,205.7,205.73,11494.512257667451,184.0011,184.0905,184.0011,184.0279,11494.5123
2017-10-20 12:15:00,205.73,205.8,205.71,205.79,2442.3017745409784,184.0279,184.0905,184.01,184.0816,2442.3018
2017-10-20 12:20:00,205.79,206.05,205.77,206.05,4522.515129756898,184.0816,184.3142,184.0637,184.3142,4522.5151
2017-10-20 12:25:00,206.02,206.18,206.02,206.18,5436.455021027798,184.2873,184.4304,184.2873,184.4304,5436.455
2017-10-20 12:30:00,206.15,206.21,206.11,206.15,8411.119089137346,184.4036,184.4573,184.3678,184.4036,8411.1191
2017-10-20 12:35:00,206.22,206.34,206.19,206.31,8393.681403220842,184.4662,184.5736,184.4394,184.5467,8393.6814
2017-10-20 12:40:00,206.31,206.31,206.19,206.19,5128.731151913016,184.5467,184.5467,184.4394,184.4394,5128.7312
2017-10-20 12:45:00,206.22,206.37,206.21,206.34,8296.235511334495,184.4662,184.6004,184.4573,184.5736,8296.2355
2017-10-20 12:50:00,206.32,206.54,206.32,206.48,5025.1307826443735,184.5557,184.7525,184.5557,184.6988,5025.1308
2017-10-20 12:55:00,206.47,206.53,206.45,206.49,2364.3450610319005,184.6898,184.7435,184.672,184.7077,2364.3451
2017-10-20 13:00:00,206.53,206.61,206.5,206.52,5995.486716586316,184.7435,184.8151,184.7167,184.7346,5995.4867
2017-10-20 13:05:00,206.52,206.55,206.42,206.42,17960.816493999384,184.7346,184.7614,184.6451,184.6451,17960.8165
2017-10-20 13:10:00,206.44,206.46,206.33,206.35,7178.172120217458,184.663,184.6809,184.5646,184.5825,7178.1721
2017-10-20 13:15:00,206.34,206.45,206.32,206.38,3596.266283721407,184.5736,184.672,184.5557,184.6093,3596.2663
2017-10-20 13:20:00,206.46,206.57,206.46,206.52,2946.96891988922,184.6809,184.7793,184.6809,184.7346,2946.9689
2017-10-20 13:25:00,206.55,206.55,206.46,206.53,5949.328136219099,184.7614,184.7614,184.6809,184.7435,5949.3281
2017-10-20 13:30:00,206.5,206.68,206.5,206.68,5521.591958149554,184.7167,184.8777,184.7167,184.8777,5521.592
2017-10-20 13:35:00,206.77,206.78,206.68,206.74,3282.3879372243305,184.9582,184.9671,184.8777,184.9314,3282.3879
2017-10-20 13:40:00,206.71,206.75,206.59,206.59,6154.47738229562,184.9045,184.9403,184.7972,184.7972,6154.4774
2017-10-20 13:45:00,206.56,206.69,206.47,206.69,7628.474715355421,184.7704,184.8866,184.6898,184.8866,7628.4747
2017-10-20 13:50:00,206.67,206.74,206.59,206.62,7461.278079803056,184.8687,184.9314,184.7972,184.824,7461.2781
2017-10-20 13:55:00,206.56,206.65,206.55,206.65,4693.814750230793,184.7704,184.8509,184.7614,184.8509,4693.8148
2017-10-20 14:00:00,206.66,206.77,206.58,206.77,5436.455021027798,184.8598,184.9582,184.7882,184.9582,5436.455
2017-10-20 14:05:00,206.76,206.76,206.65,206.68,4800.492358190583,184.9493,184.9493,184.8509,184.8777,4800.4924
2017-10-20 14:10:00,206.68,206.73,206.63,206.7,11449.379423530618,184.8777,184.9224,184.833,184.8956,11449.3794
2017-10-20 14:15:00,206.7,206.72,206.57,206.69,10788.798851164222,184.8956,184.9135,184.7793,184.8866,10788.7989
2017-10-20 14:20:00,206.69,207.06,206.67,206.99,24432.24946148323,184.8866,185.2176,184.8687,185.155,24432.2495
2017-10-20 14:25:00,207.09,207.21,206.93,207.13,4564.570725202585,185.2444,185.3518,185.1013,185.2802,4564.5707
2017-10-20 14:30:00,207.13,207.17,206.96,207.0,6667.350497486921,185.2802,185.316,185.1282,185.1639,6667.3505
2017-10-20 14:35:00,206.98,207.07,206.97,207.01,3692.686429377372,185.146,185.2266,185.1371,185.1729,3692.6864
2017-10-20 14:40:00,207.01,207.07,206.87,206.91,64514.30915991384,185.1729,185.2266,185.0476,185.0834,64514.3092
2017-10-20 14:45:00,206.92,206.92,206.7,206.71,3811.672992101754,185.0924,185.0924,184.8956,184.9045,3811.673
2017-10-20 14:50:00,206.69,206.73,206.52,206.52,6748.384449687147,184.8866,184.9224,184.7346,184.7346,6748.3844
2017-10-20 14:55:00,206.55,206.63,206.5,206.54,9592.778746538106,184.7614,184.833,184.7167,184.7525,9592.7787
2017-10-20 15:00:00,206.58,206.61,206.39,206.39,9914.863062878245,184.7882,184.8151,184.6183,184.6183,9914.8631
2017-10-20 15:05:00,206.41,206.47,206.32,206.44,14743.050569289157,184.6362,184.6898,184.5557,184.663,14743.0506
2017-10-20 15:10:00,206.46,206.52,206.43,206.45,9943.583957328956,184.6809,184.7346,184.6541,184.672,9943.584
2017-10-20 15:15:00,206.47,206.47,206.3,206.4,11914.042465893936,184.6898,184.6898,184.5378,184.6272,11914.0425
2017-10-20 15:20:00,206.36,206.41,206.16,206.33,14849.728177248948,184.5914,184.6362,184.4125,184.5646,14849.7282
2017-10-20 15:25:00,206.32,206.32,206.11,206.18,14658.939378397785,184.5557,184.5557,184.3678,184.4304,14658.9394
2017-10-20 15:30:00,206.22,206.23,206.1,206.21,20963.175710329266,184.4662,184.4752,184.3589,184.4573,20963.1757
2017-10-20 15:35:00,206.21,206.28,206.12,206.19,15393.373679351727,184.4573,184.5199,184.3768,184.4394,15393.3737
2017-10-20 15:40:00,206.12,206.22,206.0,206.21,31741.71709918966,184.3768,184.4662,184.2694,184.4573,31741.7171
2017-10-20 15:45:00,206.22,206.65,206.18,206.51,63797.3125448764,184.4662,184.8509,184.4304,184.7256,63797.3125
2017-10-20 15:50:00,206.48,206.51,206.06,206.07,27310.493383936813,184.6988,184.7256,184.3231,184.332,27310.4934
2017-10-20 15:55:00,206.07,206.73,206.05,206.54,120164.1193968612,184.332,184.9224,184.3142,184.7525,120164.1194
2017-10-23 09:30:00,206.74,209.33,206.74,207.05,10912.914145040517,184.9314,187.2481,184.9314,185.2087,10912.9141
2017-10-23 09:35:00,207.22,207.22,206.61,206.79,5156.426300133347,185.3607,185.3607,184.8151,184.9761,5156.4263
2017-10-23 09:40:00,206.63,206.93,206.58,206.93,4241.460662632065,184.833,185.1013,184.7882,185.1013,4241.4607
2017-10-23 09:45:00,206.94,207.17,206.41,206.43,14539.9528156734,185.1103,185.316,184.6362,184.6541,14539.9528
2017-10-23 09:50:00,206.5,206.57,205.82,205.91,22160.22156118576,184.7167,184.7793,184.1084,184.1889,22160.2216
2017-10-23 09:55:00,205.82,205.82,205.19,205.49,18908.60601087291,184.1084,184.1084,183.5449,183.8132,18908.606
2017-10-23 10:00:00,205.39,205.89,205.28,205.73,13709.098369063491,183.7238,184.171,183.6254,184.0279,13709.0984
2017-10-23 10:05:00,205.73,206.16,205.58,206.06,10018.463432146886,184.0279,184.4125,183.8937,184.3231,10018.4634
2017-10-23 10:10:00,206.23,206.5,206.2,206.5,7795.671350907785,184.4752,184.7167,184.4483,184.7167,7795.6714
2017-10-23 10:15:00,206.57,207.42,206.46,207.42,7432.557185352343,184.7793,185.5396,184.6809,185.5396,7432.5572
2017-10-23 10:20:00,207.44,207.82,207.44,207.8,9867.678736280644,185.5575,185.8974,185.5575,185.8795,9867.6787
2017-10-23 10:25:00,207.82,207.82,207.49,207.49,8598.830649297364,185.8974,185.8974,185.6022,185.6022,8598.8306
2017-10-23 10:30:00,207.51,208.04,207.45,207.92,12856.70325161555,185.6201,186.0942,185.5665,185.9869,12856.7033
2017-10-23 10:35:00,207.89,207.89,207.63,207.68,10642.117140219509,185.9601,185.9601,185.7275,185.7722,10642.1171
2017-10-23 10:40:00,207.66,207.92,207.61,207.92,10334.39327110473,185.7543,185.9869,185.7096,185.9869,10334.3933
2017-10-23 10:45:00,207.93,208.25,207.93,208.16,8205.969843060826,185.9958,186.2821,185.9958,186.2016,8205.9698
2017-10-23 10:50:00,208.09,208.11,207.7,207.74,4472.25356446815,186.139,186.1568,185.7901,185.8259,4472.2536
2017-10-23 10:55:00,207.74,207.75,207.51,207.53,6144.219919991794,185.8259,185.8348,185.6201,185.638,6144.2199
2017-10-23 11:00:00,207.56,207.67,207.55,207.62,5588.265463124423,185.6649,185.7633,185.6559,185.7185,5588.2655
2017-10-23 11:05:00,207.65,207.79,207.65,207.71,4131.705815981126,185.7454,185.8706,185.7454,185.799,4131.7058
2017-10-23 11:10:00,207.7,207.73,207.63,207.67,8272.643348035695,185.7901,185.8169,185.7275,185.7633,8272.6433
2017-10-23 11:15:00,207.74,207.87,207.74,207.83,2299.7230485177965,185.8259,185.9422,185.8259,185.9064,2299.723
2017-10-23 11:20:00,207.82,207.88,207.79,207.83,9530.208226484769,185.8974,185.9511,185.8706,185.9064,9530.2082
2017-10-23 11:25:00,207.81,208.17,207.79,208.17,8902.451533490614,185.8885,186.2105,185.8706,186.2105,8902.4515
2017-10-23 11:30:00,208.1,208.17,207.9,207.99,9427.633603446508,186.1479,186.2105,185.969,186.0495,9427.6336
2017-10-23 11:35:00,207.94,207.94,207.36,207.42,8440.865729818443,186.0048,186.0048,185.486,185.5396,8440.8657
2017-10-23 11:40:00,207.38,207.66,207.38,207.59,4102.984921530413,185.5039,185.7543,185.5039,185.6917,4102.9849
2017-10-23 11:45:00,207.64,207.71,207.41,207.62,3951.174479433788,185.7364,185.799,185.5307,185.7185,3951.1745
2017-10-23 11:50:00,207.63,207.88,207.5,207.78,4062.980818545492,185.7275,185.9511,185.6112,185.8617,4062.9808
2017-10-23 11:55:00,207.73,207.76,207.63,207.66,1654.5286696071391,185.8169,185.8438,185.7275,185.7543,1654.5287
2017-10-23 12:00:00,207.67,207.84,207.63,207.84,2821.827879782541,185.7633,185.9153,185.7275,185.9153,2821.8279
2017-10-23 12:05:00,207.92,207.92,207.64,207.7,3366.499128115704,185.9869,185.9869,185.7364,185.7901,3366.4991
2017-10-23 12:10:00,207.74,207.74,207.63,207.67,2154.067083803467,185.8259,185.8259,185.7275,185.7633,2154.0671
2017-10-23 12:15:00,207.68,207.75,207.64,207.65,6595.548261360139,185.7722,185.8348,185.7364,185.7454,6595.5483
2017-10-23 12:20:00,207.65,207.65,206.96,206.98,15413.88860395938,185.7454,185.7454,185.1282,185.146,15413.8886
2017-10-23 12:25:00,207.06,207.06,206.74,206.96,5984.203508052107,185.2176,185.2176,184.9314,185.1282,5984.2035
2017-10-23 12:30:00,207.02,207.16,207.02,207.1,6336.0344650733405,185.1818,185.3071,185.1818,185.2534,6336.0345
2017-10-23 12:35:00,207.12,207.23,207.07,207.17,4301.979690224638,185.2713,185.3697,185.2266,185.316,4301.9797
2017-10-23 12:40:00,207.19,207.22,207.06,207.22,14570.72520258488,185.3339,185.3607,185.2176,185.3607,14570.7252
2017-10-23 12:45:00,207.23,207.44,207.23,207.44,2513.078264437378,185.3697,185.5575,185.3697,185.5575,2513.0783
2017-10-23 12:50:00,207.44,207.48,207.36,207.48,4492.768489075803,185.5575,185.5933,185.486,185.5933,4492.7685
2017-10-23 12:55:00,207.46,207.53,207.44,207.47,4307.108421376552,185.5754,185.638,185.5575,185.5844,4307.1084
2017-10-23 13:00:00,207.49,207.54,207.42,207.49,12924.402502820802,185.6022,185.647,185.5396,185.6022,12924.4025
2017-10-23 13:05:00,207.47,207.51,207.43,207.5,10993.948097240742,185.5844,185.6201,185.5486,185.6112,10993.9481
2017-10-23 13:10:00,207.5,207.5,207.2,207.2,9306.59554826136,185.6112,185.6112,185.3428,185.3428,9306.5955
2017-10-23 13:15:00,207.17,207.17,207.07,207.07,1436.0447225356447,185.316,185.316,185.2266,185.2266,1436.0447
2017-10-23 13:20:00,207.11,207.14,207.05,207.11,4123.499846138066,185.2623,185.2892,185.2087,185.2623,4123.4998
2017-10-23 13:25:00,207.06,207.06,206.82,206.84,7822.340752897733,185.2176,185.2176,185.0029,185.0208,7822.3408
2017-10-23 13:30:00,206.82,206.89,206.75,206.75,6285.772899784593,185.0029,185.0655,184.9403,184.9403,6285.7729
2017-10-23 13:35:00,206.76,207.02,206.76,206.99,5758.539337367935,184.9493,185.1818,184.9493,185.155,5758.5393
2017-10-23 13:40:00,207.05,207.1,206.98,206.98,2608.4726638629604,185.2087,185.2534,185.146,185.146,2608.4727
2017-10-23 13:45:00,206.98,206.98,206.79,206.88,7366.909426607857,185.146,185.146,184.9761,185.0566,7366.9094
2017-10-23 13:50:00,206.9,206.94,206.83,206.91,3025.95137962868,185.0745,185.1103,185.0119,185.0834,3025.9514
2017-10-23 13:55:00,206.87,206.89,206.76,206.76,3978.869627654118,185.0476,185.0655,184.9493,184.9493,3978.8696
2017-10-23 14:00:00,206.81,206.84,206.62,206.64,6667.350497486921,184.994,185.0208,184.824,184.8419,6667.3505
2017-10-23 14:05:00,206.65,207.01,206.63,207.01,5443.635244640475,184.8509,185.1729,184.833,185.1729,5443.6352
2017-10-23 14:10:00,207.02,207.06,206.79,206.83,8686.019078879885,185.1818,185.2176,184.9761,185.0119,8686.0191
2017-10-23 14:15:00,206.83,206.85,206.67,206.76,4185.044619961021,185.0119,185.0298,184.8687,184.9493,4185.0446
2017-10-23 14:20:00,206.79,206.79,206.55,206.55,4923.581905836496,184.9761,184.9761,184.7614,184.7614,4923.5819
2017-10-23 14:25:00,206.55,206.67,206.49,206.64,5851.882244332752,184.7614,184.8687,184.7077,184.8419,5851.8822
2017-10-23 14:30:00,206.65,206.7,206.59,206.64,5371.833008513693,184.8509,184.8956,184.7972,184.8419,5371.833
2017-10-23 14:35:00,206.59,206.63,206.45,206.54,6990.460560057441,184.7972,184.833,184.672,184.7525,6990.4606
2017-10-23 14:40:00,206.57,206.74,206.48,206.49,6917.632577700277,184.7793,184.9314,184.6988,184.7077,6917.6326
2017-10-23 14:45:00,206.55,206.59,206.5,206.59,3095.702123294697,184.7614,184.7972,184.7167,184.7972,3095.7021
2017-10-23 14:50:00,206.59,206.63,206.49,206.57,4359.421479126064,184.7972,184.833,184.7077,184.7793,4359.4215
2017-10-23 14:55:00,206.63,206.7,206.47,206.49,9620.473894758436,184.833,184.8956,184.6898,184.7077,9620.4739
2017-10-23 15:00:00,206.52,206.53,206.24,206.34,16196.532977741306,184.7346,184.7435,184.4841,184.5736,16196.533
2017-10-23 15:05:00,206.4,206.42,205.83,205.97,24068.109549697405,184.6272,184.6451,184.1174,184.2426,24068.1095
2017-10-23 15:10:00,205.97,206.06,205.85,205.85,20258.48805005641,184.2426,184.3231,184.1352,184.1352,20258.4881
2017-10-23 15:15:00,205.87,206.2,205.73,206.2,19914.863062878245,184.1531,184.4483,184.0279,184.4483,19914.8631
2017-10-23 15:20:00,206.18,206.21,205.36,205.68,20974.45891886347,184.4304,184.4573,183.6969,183.9832,20974.4589
2017-10-23 15:25:00,205.7,205.94,205.68,205.94,6140.116935070263,184.0011,184.2158,183.9832,184.2158,6140.1169
2017-10-23 15:30:00,206.01,206.09,205.93,205.98,12361.267822340753,184.2784,184.3499,184.2068,184.2515,12361.2678
2017-10-23 15:35:00,206.0,206.1,205.82,205.85,15260.02666940199,184.2694,184.3589,184.1084,184.1352,15260.0267
2017-10-23 15:40:00,205.85,206.34,205.85,206.13,14205.559544568672,184.1352,184.5736,184.1352,184.3857,14205.5595
2017-10-23 15:45:00,206.13,206.32,206.05,206.05,18057.236639655348,184.3857,184.5557,184.3142,184.3142,18057.2366
2017-10-23 15:50:00,206.04,206.08,205.84,205.9,19816.39142476152,184.3052,184.341,184.1263,184.18,19816.3914
2017-10-23 15:55:00,205.95,205.95,205.59,205.74,65310.288234690735,184.2247,184.2247,183.9027,184.0369,65310.2882
2017-10-24 09:30:00,206.27,206.27,205.77,205.77,30488.25520566212,184.5109,184.5109,184.0637,184.0637,30488.2552
2017-10-24 09:35:00,205.88,205.94,205.22,205.56,15088.727048928096,184.1621,184.2158,183.5717,183.8758,15088.727
2017-10-24 09:40:00,205.26,205.59,205.24,205.36,11433.99323007488,183.6075,183.9027,183.5896,183.6969,11433.9932
2017-10-24 09:45:00,205.46,205.81,205.33,205.33,9747.66642732588,183.7864,184.0995,183.6701,183.6701,9747.6664
2017-10-24 09:50:00,205.21,205.48,205.0,205.36,10279.002974664068,183.5628,183.8043,183.3749,183.6969,10279.003
2017-10-24 09:55:00,205.27,205.47,205.2,205.2,5035.3882449482,183.6164,183.7953,183.5538,183.5538,5035.3882
2017-10-24 10:00:00,205.2,205.33,204.86,205.12,32458.7137142271,183.5538,183.6701,183.2497,183.4823,32458.7137
2017-10-24 10:05:00,205.04,205.24,204.64,204.74,9644.066058057237,183.4107,183.5896,183.0529,183.1423,9644.0661
2017-10-24 10:10:00,204.76,204.96,204.65,204.89,14067.08380346702,183.1602,183.3391,183.0618,183.2765,14067.0838
2017-10-24 10:15:00,204.94,205.41,204.93,205.12,6026.259103497794,183.3212,183.7417,183.3123,183.4823,6026.2591
2017-10-24 10:20:00,205.14,205.16,204.9,204.97,4116.319622525387,183.5001,183.518,183.2855,183.3481,4116.3196
2017-10-24 10:25:00,205.02,205.1,204.85,204.87,2872.089445071289,183.3928,183.4644,183.2407,183.2586,2872.0894
2017-10-24 10:30:00,204.89,205.24,204.88,205.2,7767.976202687455,183.2765,183.5896,183.2676,183.5538,7767.9762
2017-10-24 10:35:00,205.12,205.14,204.88,205.05,8191.609395835469,183.4823,183.5001,183.2676,183.4196,8191.6094
2017-10-24 10:40:00,205.03,205.22,204.87,204.96,5026.156528874756,183.4017,183.5717,183.2586,183.3391,5026.1565
2017-10-24 10:45:00,204.86,204.95,204.63,204.71,9065.545184121447,183.2497,183.3302,183.0439,183.1155,9065.5452
2017-10-24 10:50:00,204.71,205.07,204.54,205.07,16684.788183403427,183.1155,183.4375,182.9634,183.4375,16684.7882
2017-10-24 10:55:00,205.02,205.03,204.76,204.82,11894.553287516668,183.3928,183.4017,183.1602,183.2139,11894.5533
2017-10-24 11:00:00,204.8,204.97,204.78,204.81,9909.734331726331,183.196,183.3481,183.1781,183.205,9909.7343
2017-10-24 11:05:00,204.84,204.92,204.73,204.92,4759.462508975279,183.2318,183.3034,183.1334,183.3034,4759.4625
2017-10-24 11:10:00,204.85,204.87,204.73,204.83,4668.171094471228,183.2407,183.2586,183.1334,183.2228,4668.1711
2017-10-24 11:15:00,204.82,204.88,204.81,204.87,7283.823981946866,183.2139,183.2676,183.205,183.2586,7283.824
2017-10-24 11:20:00,204.87,204.9,204.79,204.88,4645.60467740281,183.2586,183.2855,183.1871,183.2676,4645.6047
2017-10-24 11:25:00,204.83,204.88,204.77,204.88,5656.990460560057,183.2228,183.2676,183.1692,183.2676,5656.9905
2017-10-24 11:30:00,204.87,204.88,204.68,204.68,9082.982870037951,183.2586,183.2676,183.0887,183.0887,9082.9829
2017-10-24 11:35:00,204.75,204.98,204.73,204.9,7447.943378808082,183.1513,183.357,183.1334,183.2855,7447.9434
2017-10-24 11:40:00,204.88,205.05,204.87,204.9,4796.389373269053,183.2676,183.4196,183.2586,183.2855,4796.3894
2017-10-24 11:45:00,204.9,205.01,204.84,205.0,8001.846343214688,183.2855,183.3839,183.2318,183.3749,8001.8463
2017-10-24 11:50:00,205.08,205.46,205.07,205.42,8055.185147194584,183.4465,183.7864,183.4375,183.7506,8055.1851
2017-10-24 11:55:00,205.45,205.47,205.37,205.38,1787.8756795568777,183.7774,183.7953,183.7059,183.7148,1787.8757
2017-10-24 12:00:00,205.42,205.63,205.42,205.57,1436.0447225356447,183.7506,183.9385,183.7506,183.8848,1436.0447
2017-10-24 12:05:00,205.6,205.86,205.6,205.72,4762.539747666428,183.9116,184.1442,183.9116,184.019,4762.5397
2017-10-24 12:10:00,205.65,205.75,205.64,205.66,2015.591342701816,183.9563,184.0458,183.9474,183.9653,2015.5913
2017-10-24 12:15:00,205.74,205.79,205.64,205.79,4222.997230485178,184.0369,184.0816,183.9474,184.0816,4222.9972
2017-10-24 12:20:00,205.77,205.89,205.74,205.89,1542.7223304954357,184.0637,184.171,184.0369,184.171,1542.7223
2017-10-24 12:25:00,205.93,206.06,205.83,205.83,3551.1334495845726,184.2068,184.3231,184.1174,184.1174,3551.1334
2017-10-24 12:30:00,205.84,205.88,205.66,205.7,1978.6644784080413,184.1263,184.1621,183.9653,184.0011,1978.6645
2017-10-24 12:35:00,205.7,205.7,205.55,205.62,6271.412452559237,184.0011,184.0011,183.8669,183.9295,6271.4125
2017-10-24 12:40:00,205.62,205.66,205.53,205.53,6769.925120525182,183.9295,183.9653,183.849,183.849,6769.9251
2017-10-24 12:45:00,205.51,205.55,205.31,205.5,6057.031490409273,183.8311,183.8669,183.6522,183.8222,6057.0315
2017-10-24 12:50:00,205.5,205.5,205.35,205.42,3521.386808903477,183.8222,183.8222,183.688,183.7506,3521.3868
2017-10-24 12:55:00,205.41,205.41,205.31,205.31,3695.76366806852,183.7417,183.7417,183.6522,183.6522,3695.7637
2017-10-24 13:00:00,205.35,205.5,205.31,205.36,4513.283413683455,183.688,183.8222,183.6522,183.6969,4513.2834
2017-10-24 13:05:00,205.42,205.49,205.37,205.42,5663.144937942353,183.7506,183.8132,183.7059,183.7506,5663.1449
2017-10-24 13:10:00,205.43,205.44,205.38,205.42,4227.100215406708,183.7596,183.7685,183.7148,183.7506,4227.1002
2017-10-24 13:15:00,205.42,205.43,205.3,205.3,5820.084111190891,183.7506,183.7596,183.6433,183.6433,5820.0841
2017-10-24 13:20:00,205.32,205.39,205.26,205.3,9893.322392040209,183.6612,183.7238,183.6075,183.6433,9893.3224
2017-10-24 13:25:00,205.27,205.43,205.27,205.41,5397.476664273258,183.6164,183.7596,183.6164,183.7417,5397.4767
2017-10-24 13:30:00,205.46,205.5,205.34,205.46,3154.169658426505,183.7864,183.8222,183.679,183.7864,3154.1697
2017-10-24 13:35:00,205.46,205.55,205.46,205.47,2461.790952918248,183.7864,183.8669,183.7864,183.7953,2461.791
2017-10-24 13:40:00,205.44,205.49,205.36,205.49,5040.5169761001125,183.7685,183.8132,183.6969,183.8132,5040.517
2017-10-24 13:45:00,205.49,205.57,205.44,205.57,17309.46763770643,183.8132,183.8848,183.7685,183.8848,17309.4676
2017-10-24 13:50:00,205.6,205.67,205.58,205.58,4328.649092214586,183.9116,183.9742,183.8937,183.8937,4328.6491
2017-10-24 13:55:00,205.65,205.66,205.51,205.6,8610.113857831571,183.9563,183.9653,183.8311,183.9116,8610.1139
2017-10-24 14:00:00,205.59,205.6,205.52,205.57,6831.469894348138,183.9027,183.9116,183.8401,183.8848,6831.4699
2017-10-24 14:05:00,205.57,205.73,205.56,205.62,11021.643245461071,183.8848,184.0279,183.8758,183.9295,11021.6432
2017-10-24 14:10:00,205.59,205.68,205.52,205.68,8096.214996409888,183.9027,183.9832,183.8401,183.9832,8096.215
2017-10-24 14:15:00,205.62,205.67,205.53,205.53,12026.874551236024,183.9295,183.9742,183.849,183.849,12026.8746
2017-10-24 14:20:00,205.55,205.63,205.52,205.55,6363.729613293671,183.8669,183.9385,183.8401,183.8669,6363.7296
2017-10-24 14:25:00,205.55,205.62,205.5,205.58,10472.86901220638,183.8669,183.9295,183.8222,183.8937,10472.869
2017-10-24 14:30:00,205.58,205.66,205.57,205.61,6943.276233459842,183.8937,183.9653,183.8848,183.9206,6943.2762
2017-10-24 14:35:00,205.63,205.71,205.61,205.66,6789.414298902451,183.9385,184.01,183.9206,183.9653,6789.4143
2017-10-24 14:40:00,205.66,205.7,205.62,205.7,5689.814339932301,183.9653,184.0011,183.9295,184.0011,5689.8143
2017-10-24 14:45:00,205.65,205.69,205.62,205.63,9691.250384654835,183.9563,183.9921,183.9295,183.9385,9691.2504
2017-10-24 14:50:00,205.66,205.72,205.65,205.66,6769.925120525182,183.9653,184.019,183.9563,183.9653,6769.9251
2017-10-24 14:55:00,205.66,205.69,205.56,205.58,11306.800697507437,183.9653,183.9921,183.8758,183.8937,11306.8007
2017-10-24 15:00:00,205.62,205.72,205.56,205.72,7597.702328443943,183.9295,184.019,183.8758,184.019,7597.7023
2017-10-24 15:05:00,205.7,205.7,205.53,205.59,14512.257667453072,184.0011,184.0011,183.849,183.9027,14512.2577
2017-10-24 15:10:00,205.57,205.63,205.52,205.55,11107.805928813212,183.8848,183.9385,183.8401,183.8669,11107.8059
2017-10-24 15:15:00,205.54,205.68,205.53,205.62,15571.8535234383,183.8579,183.9832,183.849,183.9295,15571.8535
2017-10-24 15:20:00,205.62,205.86,205.62,205.84,8630.628782439224,183.9295,184.1442,183.9295,184.1263,8630.6288
2017-10-24 15:25:00,205.83,205.83,205.68,205.81,9276.848907580264,184.1174,184.1174,183.9832,184.0995,9276.8489
2017-10-24 15:30:00,205.78,205.82,205.73,205.82,12084.31634013745,184.0726,184.1084,184.0279,184.1084,12084.3163
2017-10-24 15:35:00,205.83,205.92,205.8,205.87,16216.022156118575,184.1174,184.1979,184.0905,184.1531,16216.0222
2017-10-24 15:40:00,205.87,205.89,205.82,205.82,14972.81772489486,184.1531,184.171,184.1084,184.1084,14972.8177
2017-10-24 15:45:00,205.82,205.82,205.6,205.62,23409.580469791774,184.1084,184.1084,183.9116,183.9295,23409.5805
2017-10-24 15:50:00,205.62,205.72,205.57,205.62,24355.318494204534,183.9295,184.019,183.8848,183.9295,24355.3185
2017-10-24 15:55:00,205.6,205.7,205.53,205.66,47574.11016514514,183.9116,184.0011,183.849,183.9653,47574.1102
2017-10-25 09:30:00,205.62,206.26,205.27,205.33,16974.04862037132,183.9295,184.502,183.6164,183.6701,16974.0486
2017-10-25 09:35:00,205.0,205.32,204.96,205.18,3905.015899066571,183.3749,183.6612,183.3391,183.5359,3905.0159
2017-10-25 09:40:00,205.25,205.4,205.12,205.27,246151.4001436045,183.5985,183.7327,183.4823,183.6164,246151.4001
2017-10-25 09:45:00,205.28,205.8,205.27,205.66,1359.1137552569494,183.6254,184.0905,183.6164,183.9653,1359.1138
2017-10-25 09:50:00,205.79,206.35,205.79,206.15,3028.0028720894447,184.0816,184.5825,184.0816,184.4036,3028.0029
2017-10-25 09:55:00,205.98,206.02,205.77,205.81,2666.9401989947687,184.2515,184.2873,184.0637,184.0995,2666.9402
2017-10-25 10:00:00,205.71,205.95,205.6,205.95,6487.844907169966,184.01,184.2247,183.9116,184.2247,6487.8449
2017-10-25 10:05:00,205.89,206.05,205.82,206.0,6487.844907169966,184.171,184.3142,184.1084,184.2694,6487.8449
2017-10-25 10:10:00,205.92,205.93,205.81,205.91,1681.1980715970867,184.1979,184.2068,184.0995,184.1889,1681.1981
2017-10-25 10:15:00,205.91,205.95,205.72,205.95,3327.5207713611653,184.1889,184.2247,184.019,184.2247,3327.5208
2017-10-25 10:20:00,206.05,206.21,205.96,206.04,3284.4394296850955,184.3142,184.4573,184.2336,184.3052,3284.4394
2017-10-25 10:25:00,205.98,206.12,205.98,206.08,851.3693712175607,184.2515,184.3768,184.2515,184.341,851.3694
2017-10-25 10:30:00,206.03,206.03,205.78,205.94,4928.710636988409,184.2963,184.2963,184.0726,184.2158,4928.7106
2017-10-25 10:35:00,205.91,205.91,205.81,205.81,2863.883475228228,184.1889,184.1889,184.0995,184.0995,2863.8835
2017-10-25 10:40:00,205.76,205.88,205.7,205.7,4464.04759462509,184.0547,184.1621,184.0011,184.0011,4464.0476
2017-10-25 10:45:00,205.73,205.92,205.66,205.92,7220.227715663144,184.0279,184.1979,183.9653,184.1979,7220.2277
2017-10-25 10:50:00,205.95,206.14,205.95,206.14,2165.3502923376755,184.2247,184.3947,184.2247,184.3947,2165.3503
2017-10-25 10:55:00,206.1,206.1,205.96,206.0,5596.471432967483,184.3589,184.3589,184.2336,184.2694,5596.4714
2017-10-25 11:00:00,206.0,206.08,205.9,205.91,6419.119909734332,184.2694,184.341,184.18,184.1889,6419.1199
2017-10-25 11:05:00,205.98,206.09,205.91,205.93,4727.6643758334185,184.2515,184.3499,184.1889,184.2068,4727.6644
2017-10-25 11:10:00,205.96,206.13,205.85,205.97,11200.123089547646,184.2336,184.3857,184.1352,184.2426,11200.1231
2017-10-25 11:15:00,206.05,206.05,205.75,205.75,3911.1703764488666,184.3142,184.3142,184.0458,184.0458,3911.1704
2017-10-25 11:20:00,205.73,205.86,205.63,205.84,8453.174684583033,184.0279,184.1442,183.9385,184.1263,8453.1747
2017-10-25 11:25:00,205.84,206.12,205.84,206.12,2974.6640681095496,184.1263,184.3768,184.1263,184.3768,2974.6641
2017-10-25 11:30:00,206.01,206.08,205.72,205.94,13365.47338188532,184.2784,184.341,184.019,184.2158,13365.4734
2017-10-25 11:35:00,205.91,205.98,205.81,205.98,3044.4148117755667,184.1889,184.2515,184.0995,184.2515,3044.4148
2017-10-25 11:40:00,205.87,205.9,205.83,205.86,1743.7685916504256,184.1531,184.18,184.1174,184.1442,1743.7686
2017-10-25 11:45:00,205.87,206.03,205.79,206.0,3593.1890450302594,184.1531,184.2963,184.0816,184.2694,3593.189
2017-10-25 11:50:00,205.97,206.23,205.95,206.23,5814.955380038979,184.2426,184.4752,184.2247,184.4752,5814.9554
2017-10-25 11:55:00,206.21,206.23,206.12,206.22,2359.216329879988,184.4573,184.4752,184.3768,184.4662,2359.2163
2017-10-25 12:00:00,206.22,206.26,206.04,206.11,2422.812596163709,184.4662,184.502,184.3052,184.3678,2422.8126
2017-10-25 12:05:00,206.04,206.05,205.92,206.01,2666.9401989947687,184.3052,184.3142,184.1979,184.2784,2666.9402
2017-10-25 12:10:00,206.05,206.09,205.78,205.92,7128.936301159093,184.3142,184.3499,184.0726,184.1979,7128.9363
2017-10-25 12:15:00,205.89,205.89,205.66,205.7,7136.116524771771,184.171,184.171,183.9653,184.0011,7136.1165
2017-10-25 12:20:00,205.69,205.73,205.52,205.52,9376.346291927375,183.9921,184.0279,183.8401,183.8401,9376.3463
2017-10-25 12:25:00,205.57,205.69,205.51,205.54,19339.4194276336,183.8848,183.9921,183.8311,183.8579,19339.4194
2017-10-25 12:30:00,205.61,205.68,205.59,205.66,3384.962560262591,183.9206,183.9832,183.9027,183.9653,3384.9626
2017-10-25 12:35:00,205.66,205.71,205.59,205.62,2160.2215611857628,183.9653,184.01,183.9027,183.9295,2160.2216
2017-10-25 12:40:00,205.61,205.79,205.59,205.79,4574.82818750641,183.9206,184.0816,183.9027,184.0816,4574.8282
2017-10-25 12:45:00,205.93,206.11,205.92,206.08,1128.3208534208636,184.2068,184.3678,184.1979,184.341,1128.3209
2017-10-25 12:50:00,206.12,206.17,206.04,206.07,4029.1311929428657,184.3768,184.4215,184.3052,184.332,4029.1312
2017-10-25 12:55:00,206.05,206.28,206.05,206.21,4981.023694737922,184.3142,184.5199,184.3142,184.4573,4981.0237
2017-10-25 13:00:00,206.2,206.25,206.13,206.25,5585.188224433275,184.4483,184.4931,184.3857,184.4931,5585.1882
2017-10-25 13:05:00,206.2,206.21,206.08,206.15,3384.962560262591,184.4483,184.4573,184.341,184.4036,3384.9626
2017-10-25 13:10:00,206.16,206.25,206.16,206.25,1948.9178377269463,184.4125,184.4931,184.4125,184.4931,1948.9178
2017-10-25 13:15:00,206.28,206.28,206.11,206.13,5387.219201969432,184.5199,184.5199,184.3678,184.3857,5387.2192
2017-10-25 13:20:00,206.09,206.13,205.89,205.95,8257.257154579956,184.3499,184.3857,184.171,184.2247,8257.2572
2017-10-25 13:25:00,205.92,205.94,205.66,205.66,2907.9905631346805,184.1979,184.2158,183.9653,183.9653,2907.9906
2017-10-25 13:30:00,205.73,205.83,205.68,205.75,4596.3688583444455,184.0279,184.1174,183.9832,184.0458,4596.3689
2017-10-25 13:35:00,205.71,205.93,205.71,205.87,6487.844907169966,184.01,184.2068,184.01,184.1531,6487.8449
2017-10-25 13:40:00,205.87,205.98,205.87,205.93,5851.882244332752,184.1531,184.2515,184.1531,184.2068,5851.8822
2017-10-25 13:45:00,205.97,206.02,205.87,205.9,6180.121038055185,184.2426,184.2873,184.1531,184.18,6180.121
2017-10-25 13:50:00,205.9,205.9,205.75,205.81,2307.9290183608573,184.18,184.18,184.0458,184.0995,2307.929
2017-10-25 13:55:00,205.82,205.97,205.82,205.97,2256.6417068417272,184.1084,184.2426,184.1084,184.2426,2256.6417
2017-10-25 14:00:00,205.97,205.99,205.78,205.82,7164.837419222484,184.2426,184.2605,184.0726,184.1084,7164.8374
2017-10-25 14:05:00,205.86,206.05,205.86,205.9,5277.464355318494,184.1442,184.3142,184.1442,184.18,5277.4644
2017-10-25 14:10:00,205.88,205.88,205.85,205.85,410.2984921530413,184.1621,184.1621,184.1352,184.1352,410.2985
2017-10-25 14:15:00,205.83,205.89,205.56,205.64,13578.828597804904,184.1174,184.171,183.8758,183.9474,13578.8286
2017-10-25 14:20:00,205.63,205.65,205.55,205.61,3402.400246179095,183.9385,183.9563,183.8669,183.9206,3402.4002
2017-10-25 14:25:00,205.61,205.62,205.55,205.6,3996.307313570623,183.9206,183.9295,183.8669,183.9116,3996.3073
2017-10-25 14:30:00,205.58,205.58,205.42,205.42,6709.406092932608,183.8937,183.8937,183.7506,183.7506,6709.4061
2017-10-25 14:35:00,205.43,205.44,205.34,205.39,8921.940711867883,183.7596,183.7685,183.679,183.7238,8921.9407
2017-10-25 14:40:00,205.42,205.46,205.39,205.39,6670.42773617807,183.7506,183.7864,183.7238,183.7238,6670.4277
2017-10-25 14:45:00,205.39,205.47,205.34,205.47,3561.3909118883985,183.7238,183.7953,183.679,183.7953,3561.3909
2017-10-25 14:50:00,205.52,205.66,205.49,205.5,3188.019284029131,183.8401,183.9653,183.8132,183.8222,3188.0193
2017-10-25 14:55:00,205.53,205.62,205.53,205.59,4564.570725202585,183.849,183.9295,183.849,183.9027,4564.5707
2017-10-25 15:00:00,205.61,205.7,205.61,205.66,5342.086367832598,183.9206,184.0011,183.9206,183.9653,5342.0864
2017-10-25 15:05:00,205.7,205.76,205.67,205.67,5381.064724587137,184.0011,184.0547,183.9742,183.9742,5381.0647
2017-10-25 15:10:00,205.7,205.75,205.67,205.71,3260.847266386296,184.0011,184.0458,183.9742,184.01,3260.8473
2017-10-25 15:15:00,205.71,205.71,205.63,205.66,5021.027797722843,184.01,184.01,183.9385,183.9653,5021.0278
2017-10-25 15:20:00,205.66,205.77,205.66,205.73,6034.465073340855,183.9653,184.0637,183.9653,184.0279,6034.4651
2017-10-25 15:25:00,205.73,205.87,205.73,205.79,4635.347215098985,184.0279,184.1531,184.0279,184.0816,4635.3472
2017-10-25 15:30:00,205.8,205.82,205.69,205.69,12101.754026053954,184.0905,184.1084,183.9921,183.9921,12101.754
2017-10-25 15:35:00,205.71,205.77,205.61,205.61,8162.888501384757,184.01,184.0637,183.9206,183.9206,8162.8885
2017-10-25 15:40:00,205.6,205.62,205.22,205.23,29502.51307826444,183.9116,183.9295,183.5717,183.5807,29502.5131
2017-10-25 15:45:00,205.22,205.27,205.17,205.25,22211.508872704893,183.5717,183.6164,183.527,183.5985,22211.5089
2017-10-25 15:50:00,205.27,205.32,205.08,205.16,35929.83895784183,183.6164,183.6612,183.4465,183.518,35929.839
2017-10-25 15:55:00,205.19,205.21,204.71,205.0,120062.57052005333,183.5449,183.5628,183.1155,183.3749,120062.5705
2017-10-26 09:30:00,206.18,206.24,205.3,205.3,18362.909016309364,184.4304,184.4841,183.6433,183.6433,18362.909
2017-10-26 09:35:00,205.47,206.22,205.25,205.91,5438.506513488563,183.7953,184.4662,183.5985,184.1889,5438.5065
2017-10-26 09:40:00,206.0,206.11,205.5,205.59,2905.939070673915,184.2694,184.3678,183.8222,183.9027,2905.9391
2017-10-26 09:45:00,205.46,205.73,205.45,205.67,9767.155605703148,183.7864,184.0279,183.7774,183.9742,9767.1556
2017-10-26 09:50:00,205.73,205.77,205.17,205.23,36297.0561083188,184.0279,184.0637,183.527,183.5807,36297.0561
2017-10-26 09:55:00,205.22,205.52,205.02,205.09,38516.770950866754,183.5717,183.8401,183.3928,183.4554,38516.771
2017-10-26 10:00:00,205.25,205.26,204.73,204.95,65888.80910862652,183.5985,183.6075,183.1334,183.3302,65888.8091
2017-10-26 10:05:00,205.0,205.12,204.6,204.87,33287.51666837624,183.3749,183.4823,183.0171,183.2586,33287.5167
2017-10-26 10:10:00,204.9,204.97,204.68,204.73,44271.20730331316,183.2855,183.3481,183.0887,183.1334,44271.2073
2017-10-26 10:15:00,204.73,204.88,204.59,204.73,30210.27797722844,183.1334,183.2676,183.0082,183.1334,30210.278
2017-10-26 10:20:00,204.83,204.89,204.59,204.62,12215.611857626423,183.2228,183.2765,183.0082,183.035,12215.6119
2017-10-26 10:25:00,204.53,204.68,204.43,204.53,6770.950866755565,182.9545,183.0887,182.865,182.9545,6770.9509
2017-10-26 10:30:00,204.66,204.91,204.52,204.86,18344.44558416248,183.0708,183.2944,182.9455,183.2497,18344.4456
2017-10-26 10:35:00,204.86,205.16,204.86,205.14,11190.891373474202,183.2497,183.518,183.2497,183.5001,11190.8914
2017-10-26 10:40:00,205.19,205.22,205.08,205.17,6376.038568058262,183.5449,183.5717,183.4465,183.527,6376.0386
2017-10-26 10:45:00,205.23,205.26,205.04,205.12,19283.00338496256,183.5807,183.6075,183.4107,183.4823,19283.0034
2017-10-26 10:50:00,205.15,205.39,205.14,205.39,11910.965227202789,183.5091,183.7238,183.5001,183.7238,11910.9652
2017-10-26 10:55:00,205.33,205.41,205.12,205.22,37673.607549492255,183.6701,183.7417,183.4823,183.5717,37673.6075
2017-10-26 11:00:00,205.21,205.21,204.74,204.84,53338.80397989537,183.5628,183.5628,183.1423,183.2318,53338.804
2017-10-26 11:05:00,204.94,204.98,204.72,204.78,21206.27756692994,183.3212,183.357,183.1244,183.1781,21206.2776
2017-10-26 11:10:00,204.78,204.81,204.68,204.7,4933.839368140322,183.1781,183.205,183.0887,183.1066,4933.8394
2017-10-26 11:15:00,204.72,204.72,204.58,204.68,11318.083906041646,183.1244,183.1244,182.9992,183.0887,11318.0839
2017-10-26 11:20:00,204.68,204.94,204.67,204.74,16311.416555544158,183.0887,183.3212,183.0797,183.1423,16311.4166
2017-10-26 11:25:00,204.77,204.88,204.7,204.8,27108.42137655144,183.1692,183.2676,183.1066,183.196,27108.4214
2017-10-26 11:30:00,204.82,204.83,204.68,204.81,32155.09283003385,183.2139,183.2228,183.0887,183.205,32155.0928
2017-10-26 11:35:00,204.85,205.1,204.71,205.09,20643.14288644989,183.2407,183.4644,183.1155,183.4554,20643.1429
2017-10-26 11:40:00,205.03,205.24,204.94,205.2,3487.537183300851,183.4017,183.5896,183.3212,183.5538,3487.5372
2017-10-26 11:45:00,205.16,205.17,205.04,205.11,4454.815878551646,183.518,183.527,183.4107,183.4733,4454.8159
2017-10-26 11:50:00,205.12,205.4,205.06,205.27,6027.284849728177,183.4823,183.7327,183.4286,183.6164,6027.2848
2017-10-26 11:55:00,205.23,205.44,205.23,205.29,7949.533285465175,183.5807,183.7685,183.5807,183.6343,7949.5333
2017-10-26 12:00:00,205.33,205.33,205.11,205.25,15550.312852600266,183.6701,183.6701,183.4733,183.5985,15550.3129
2017-10-26 12:05:00,205.21,205.22,205.07,205.2,4000.410298492153,183.5628,183.5717,183.4375,183.5538,4000.4103
2017-10-26 12:10:00,205.19,205.28,205.09,205.23,3923.4793312134575,183.5449,183.6254,183.4554,183.5807,3923.4793
2017-10-26 12:15:00,205.29,205.29,205.19,205.19,4943.071084213765,183.6343,183.6343,183.5449,183.5449,4943.0711
2017-10-26 12:20:00,205.23,205.25,205.2,205.21,3707.046876602728,183.5807,183.5985,183.5538,183.5628,3707.0469
2017-10-26 12:25:00,205.23,205.27,205.18,205.21,14400.451328341367,183.5807,183.6164,183.5359,183.5628,14400.4513
2017-10-26 12:30:00,205.23,205.26,204.93,205.0,8386.501179608165,183.5807,183.6075,183.3123,183.3749,8386.5012
2017-10-26 12:35:00,205.0,205.0,204.87,204.87,8991.6914555339,183.3749,183.3749,183.2586,183.2586,8991.6915
2017-10-26 12:40:00,204.87,204.96,204.72,204.8,15533.900912914143,183.2586,183.3391,183.1244,183.196,15533.9009
2017-10-26 12:45:00,204.79,204.79,204.48,204.59,9501.487332034054,183.1871,183.1871,182.9098,183.0082,9501.4873
2017-10-26 12:50:00,204.6,204.66,204.53,204.61,13901.938660375425,183.0171,183.0708,182.9545,183.0261,13901.9387
2017-10-26 12:55:00,204.62,204.72,204.58,204.68,6560.672889527131,183.035,183.1244,182.9992,183.0887,6560.6729
2017-10-26 13:00:00,204.66,204.71,204.57,204.58,4357.369986665299,183.0708,183.1155,182.9903,182.9992,4357.37
2017-10-26 13:05:00,204.61,204.63,204.5,204.5,8540.363114165555,183.0261,183.0439,182.9277,182.9277,8540.3631
2017-10-26 13:10:00,204.5,204.53,204.45,204.53,2447.4305056928915,182.9277,182.9545,182.8829,182.9545,2447.4305
2017-10-26 13:15:00,204.52,204.78,204.5,204.64,22224.843573699865,182.9455,183.1781,182.9277,183.0529,22224.8436
2017-10-26 13:20:00,204.66,204.82,204.66,204.69,11385.783157246897,183.0708,183.2139,183.0708,183.0976,11385.7832
2017-10-26 13:25:00,204.73,204.77,204.41,204.63,26630.423633193142,183.1334,183.1692,182.8472,183.0439,26630.4236
2017-10-26 13:30:00,204.66,204.7,204.5,204.51,34296.850959072726,183.0708,183.1066,182.9277,182.9366,34296.851
2017-10-26 13:35:00,204.5,204.57,204.31,204.52,29744.58918863473,182.9277,182.9903,182.7577,182.9455,29744.5892
2017-10-26 13:40:00,204.53,204.72,204.41,204.54,37839.77843881424,182.9545,183.1244,182.8472,182.9634,37839.7784
2017-10-26 13:45:00,204.5,204.57,204.44,204.49,18607.036619140425,182.9277,182.9903,182.874,182.9187,18607.0366
2017-10-26 13:50:00,204.49,204.63,204.41,204.47,17067.391527336138,182.9187,183.0439,182.8472,182.9008,17067.3915
2017-10-26 13:55:00,204.48,204.57,204.3,204.45,11562.211508872704,182.9098,182.9903,182.7488,182.8829,11562.2115
2017-10-26 14:00:00,204.48,204.57,204.45,204.5,17042.773617806954,182.9098,182.9903,182.8829,182.9277,17042.7736
2017-10-26 14:05:00,204.53,204.55,204.21,204.39,19004.000410298493,182.9545,182.9724,182.6682,182.8293,19004.0004
2017-10-26 14:10:00,204.41,204.52,204.35,204.49,8462.406400656477,182.8472,182.9455,182.7935,182.9187,8462.4064
2017-10-26 14:15:00,204.49,204.6,204.32,204.49,24855.882654631245,182.9187,183.0171,182.7666,182.9187,24855.8827
2017-10-26 14:20:00,204.5,204.65,204.46,204.54,13177.761821725304,182.9277,183.0618,182.8919,182.9634,13177.7618
2017-10-26 14:25:00,204.54,204.55,204.47,204.47,11384.757411016511,182.9634,182.9724,182.9008,182.9008,11384.7574
2017-10-26 14:30:00,204.49,204.56,204.48,204.53,16206.790440045132,182.9187,182.9813,182.9098,182.9545,16206.7904
2017-10-26 14:35:00,204.53,204.58,204.45,204.48,29649.19478920915,182.9545,182.9992,182.8829,182.9098,29649.1948
2017-10-26 14:40:00,204.48,204.57,204.45,204.55,13026.977125859064,182.9098,182.9903,182.8829,182.9724,13026.9771
2017-10-26 14:45:00,204.58,204.6,204.46,204.52,31869.935377987484,182.9992,183.0171,182.8919,182.9455,31869.9354
2017-10-26 14:50:00,204.54,204.88,204.51,204.69,24360.447225356445,182.9634,183.2676,182.9366,183.0976,24360.4472
2017-10-26 14:55:00,204.69,204.73,204.53,204.69,22202.277156631448,183.0976,183.1334,182.9545,183.0976,22202.2772
2017-10-26 15:00:00,204.7,204.87,204.7,204.73,21516.052928505487,183.1066,183.2586,183.1066,183.1334,21516.0529
2017-10-26 15:05:00,204.76,204.79,204.64,204.77,19287.106369884088,183.1602,183.1871,183.0529,183.1692,19287.1064
2017-10-26 15:10:00,204.79,204.83,204.74,204.78,8072.622833111088,183.1871,183.2228,183.1423,183.1781,8072.6228
2017-10-26 15:15:00,204.79,204.8,204.74,204.76,14677.40281054467,183.1871,183.196,183.1423,183.1602,14677.4028
2017-10-26 15:20:00,204.77,204.81,204.75,204.81,13169.555851882244,183.1692,183.205,183.1513,183.205,13169.5559
2017-10-26 15:25:00,204.81,205.25,204.81,205.17,16600.676992512053,183.205,183.5985,183.205,183.527,16600.677
2017-10-26 15:30:00,205.16,205.19,204.73,204.75,32116.11447327931,183.518,183.5449,183.1334,183.1513,32116.1145
2017-10-26 15:35:00,204.77,204.8,204.7,204.79,25278.49010154888,183.1692,183.196,183.1066,183.1871,25278.4901
2017-10-26 15:40:00,204.8,204.81,204.72,204.77,20489.280951892502,183.196,183.205,183.1244,183.1692,20489.281
2017-10-26 15:45:00,204.82,205.11,204.78,205.03,32786.95250794953,183.2139,183.4733,183.1781,183.4017,32786.9525
2017-10-26 15:50:00,205.05,205.07,204.58,204.58,83273.15622115089,183.4196,183.4375,182.9992,182.9992,83273.1562
2017-10-26 15:55:00,204.58,204.62,204.54,204.57,98120.83290593908,182.9992,183.035,182.9634,182.9903,98120.8329
2017-10-27 09:30:00,204.83,205.55,204.63,205.45,11599.138373166476,183.2228,183.8669,183.0439,183.7774,11599.1384
2017-10-27 09:35:00,205.58,205.89,205.18,205.18,11283.208534208636,183.8937,184.171,183.5359,183.5359,11283.2085
2017-10-27 09:40:00,205.19,205.38,204.8,204.8,18005.94932813622,183.5449,183.7148,183.196,183.196,18005.9493
2017-10-27 09:45:00,204.92,205.04,204.68,204.72,37031.490409272745,183.3034,183.4107,183.0887,183.1244,37031.4904
2017-10-27 09:50:00,204.74,204.9,204.67,204.83,17568.98143399323,183.1423,183.2855,183.0797,183.2228,17568.9814
2017-10-27 09:55:00,204.91,204.93,204.29,204.42,16183.198276746332,183.2944,183.3123,182.7398,182.8561,16183.1983
2017-10-27 10:00:00,204.41,204.85,204.4,204.68,10053.338803979896,182.8472,183.2407,182.8382,183.0887,10053.3388
2017-10-27 10:05:00,204.75,204.76,204.54,204.76,5862.139706636578,183.1513,183.1602,182.9634,183.1602,5862.1397
2017-10-27 10:10:00,204.8,205.03,204.7,204.76,43846.54836393476,183.196,183.4017,183.1066,183.1602,43846.5484
2017-10-27 10:15:00,204.81,204.88,204.58,204.73,12559.236844804596,183.205,183.2676,182.9992,183.1334,12559.2368
2017-10-27 10:20:00,204.73,204.76,204.49,204.57,8270.59185557493,183.1334,183.1602,182.9187,182.9903,8270.5919
2017-10-27 10:25:00,204.57,204.74,204.49,204.58,6216.022156118576,182.9903,183.1423,182.9187,182.9992,6216.0222
2017-10-27 10:30:00,204.63,204.64,204.48,204.51,2461.790952918248,183.0439,183.0529,182.9098,182.9366,2461.791
2017-10-27 10:35:00,204.5,204.53,203.98,204.37,11343.72756180121,182.9277,182.9545,182.4625,182.8114,11343.7276
2017-10-27 10:40:00,204.44,204.45,204.25,204.33,3685.5062057646937,182.874,182.8829,182.704,182.7756,3685.5062
2017-10-27 10:45:00,204.4,204.85,204.4,204.77,9461.483229049132,182.8382,183.2407,182.8382,183.1692,9461.4832
2017-10-27 10:50:00,204.76,204.77,204.65,204.77,4092.727459226587,183.1602,183.1692,183.0618,183.1692,4092.7275
2017-10-27 10:55:00,204.78,205.19,204.72,205.19,5751.359113755257,183.1781,183.5449,183.1244,183.5449,5751.3591
2017-10-27 11:00:00,205.17,205.26,205.0,205.13,34372.75618012104,183.527,183.6075,183.3749,183.4912,34372.7562
2017-10-27 11:05:00,205.08,205.3,205.08,205.3,11711.970458508564,183.4465,183.6433,183.4465,183.6433,11711.9705
2017-10-27 11:10:00,205.3,205.3,205.06,205.12,3913.221868909632,183.6433,183.6433,183.4286,183.4823,3913.2219
2017-10-27 11:15:00,205.05,205.12,205.02,205.1,3395.220022566417,183.4196,183.4823,183.3928,183.4644,3395.22
2017-10-27 11:20:00,205.07,205.29,205.05,205.09,8905.528772181762,183.4375,183.6343,183.4196,183.4554,8905.5288
2017-10-27 11:25:00,205.1,205.13,204.7,204.79,31373.474202482303,183.4644,183.4912,183.1066,183.1871,31373.4742
2017-10-27 11:30:00,204.74,204.85,204.62,204.62,7037.644886655041,183.1423,183.2407,183.035,183.035,7037.6449
2017-10-27 11:35:00,204.61,204.82,204.58,204.59,9459.431736588367,183.0261,183.2139,182.9992,183.0082,9459.4317
2017-10-27 11:40:00,204.64,204.64,204.49,204.5,10188.737306390398,183.0529,183.0529,182.9187,182.9277,10188.7373
2017-10-27 11:45:00,204.47,204.6,204.43,204.6,6647.861319109652,182.9008,183.0171,182.865,183.0171,6647.8613
2017-10-27 11:50:00,204.57,204.59,204.4,204.53,9529.182480254383,182.9903,183.0082,182.8382,182.9545,9529.1825
2017-10-27 11:55:00,204.48,204.7,204.48,204.7,3929.633808595753,182.9098,183.1066,182.9098,183.1066,3929.6338
2017-10-27 12:00:00,204.75,205.02,204.71,204.97,7180.223612678223,183.1513,183.3928,183.1155,183.3481,7180.2236
2017-10-27 12:05:00,205.01,205.17,205.01,205.17,2872.089445071289,183.3839,183.527,183.3839,183.527,2872.0894
2017-10-27 12:10:00,205.11,205.12,204.99,205.09,4280.439019386604,183.4733,183.4823,183.366,183.4554,4280.439
2017-10-27 12:15:00,205.12,205.27,205.07,205.14,4494.819981536568,183.4823,183.6164,183.4375,183.5001,4494.82
2017-10-27 12:20:00,205.15,205.18,205.15,205.15,1436.0447225356447,183.5091,183.5359,183.5091,183.5091,1436.0447
2017-10-27 12:25:00,205.19,205.23,204.88,204.88,13359.318904503025,183.5449,183.5807,183.2676,183.2676,13359.3189
2017-10-27 12:30:00,204.86,204.92,204.69,204.73,21914.042465893937,183.2497,183.3034,183.0976,183.1334,21914.0425
2017-10-27 12:35:00,204.77,204.87,204.72,204.79,21695.558518822443,183.1692,183.2586,183.1244,183.1871,21695.5585
2017-10-27 12:40:00,204.79,204.86,204.7,204.74,11647.34844599446,183.1871,183.2497,183.1066,183.1423,11647.3484
2017-10-27 12:45:00,204.71,204.77,204.69,204.72,10246.179095291824,183.1155,183.1692,183.0976,183.1244,10246.1791
2017-10-27 12:50:00,204.7,204.87,204.67,204.81,27725.92060724177,183.1066,183.2586,183.0797,183.205,27725.9206
2017-10-27 12:55:00,204.76,204.84,204.68,204.71,34296.850959072726,183.1602,183.2318,183.0887,183.1155,34296.851
2017-10-27 13:00:00,204.71,204.8,204.69,204.8,15711.355010770334,183.1155,183.196,183.0976,183.196,15711.355
2017-10-27 13:05:00,204.8,204.8,204.65,204.65,19246.076520668787,183.196,183.196,183.0618,183.0618,19246.0765
2017-10-27 13:10:00,204.63,204.65,204.5,204.58,6674.5307210996,183.0439,183.0618,182.9277,182.9992,6674.5307
2017-10-27 13:15:00,204.61,204.76,204.56,204.66,8559.852292542824,183.0261,183.1602,182.9813,183.0708,8559.8523
2017-10-27 13:20:00,204.71,204.76,204.66,204.66,6133.962457687968,183.1155,183.1602,183.0708,183.0708,6133.9625
2017-10-27 13:25:00,204.65,204.78,204.65,204.76,7123.80757000718,183.0618,183.1781,183.0618,183.1602,7123.8076
2017-10-27 13:30:00,204.76,204.86,204.71,204.76,38108.52395117448,183.1602,183.2497,183.1155,183.1602,38108.524
2017-10-27 13:35:00,204.78,204.78,204.54,204.57,9959.995897015078,183.1781,183.1781,182.9634,182.9903,9959.9959
2017-10-27 13:40:00,204.57,204.6,204.25,204.31,9439.942558211098,182.9903,183.0171,182.704,182.7577,9439.9426
2017-10-27 13:45:00,204.32,204.39,204.24,204.3,8581.392963380858,182.7666,182.8293,182.6951,182.7488,8581.393
2017-10-27 13:50:00,204.32,204.36,204.31,204.36,18658.32393065956,182.7666,182.8024,182.7577,182.8024,18658.3239
2017-10-27 13:55:00,204.36,204.55,204.33,204.5,12759.257359729205,182.8024,182.9724,182.7756,182.9277,12759.2574
2017-10-27 14:00:00,204.5,205.0,204.5,204.94,10207.200738537284,182.9277,183.3749,182.9277,183.3212,10207.2007
2017-10-27 14:05:00,204.94,205.03,204.85,204.9,7487.947481793004,183.3212,183.4017,183.2407,183.2855,7487.9475
2017-10-27 14:10:00,204.95,205.06,204.86,204.86,8670.632885424146,183.3302,183.4286,183.2497,183.2497,8670.6329
2017-10-27 14:15:00,204.92,205.03,204.83,205.03,10077.956713509078,183.3034,183.4017,183.2228,183.4017,10077.9567
2017-10-27 14:20:00,205.08,205.15,204.94,205.02,35503.12852600266,183.4465,183.5091,183.3212,183.3928,35503.1285
2017-10-27 14:25:00,204.99,205.08,204.94,204.99,4304.031182685403,183.366,183.4465,183.3212,183.366,4304.0312
2017-10-27 14:30:00,205.01,205.06,204.97,205.04,12248.435736998666,183.3839,183.4286,183.3481,183.4107,12248.4357
2017-10-27 14:35:00,205.03,205.05,204.87,205.01,5111.293465996512,183.4017,183.4196,183.2586,183.3839,5111.2935
2017-10-27 14:40:00,205.02,205.19,205.02,205.06,15446.712483331625,183.3928,183.5449,183.3928,183.4286,15446.7125
2017-10-27 14:45:00,205.05,205.08,204.73,204.81,43457.79054261976,183.4196,183.4465,183.1334,183.205,43457.7905
2017-10-27 14:50:00,204.77,204.81,204.68,204.72,11599.138373166476,183.1692,183.205,183.0887,183.1244,11599.1384
2017-10-27 14:55:00,204.69,204.75,204.61,204.63,7293.055698020309,183.0976,183.1513,183.0261,183.0439,7293.0557
2017-10-27 15:00:00,204.65,204.68,204.46,204.53,11889.424556364756,183.0618,183.0887,182.8919,182.9545,11889.4246
2017-10-27 15:05:00,204.55,204.75,204.44,204.73,18454.200430813416,182.9724,183.1513,182.874,183.1334,18454.2004
2017-10-27 15:10:00,204.73,204.93,204.72,204.75,22215.611857626423,183.1334,183.3123,183.1244,183.1513,22215.6119
2017-10-27 15:15:00,204.75,204.87,204.74,204.84,20519.027592573595,183.1513,183.2586,183.1423,183.2318,20519.0276
2017-10-27 15:20:00,204.82,204.92,204.77,204.82,52476.1514001436,183.2139,183.3034,183.1692,183.2139,52476.1514
2017-10-27 15:25:00,204.82,204.83,204.69,204.69,25924.71022668992,183.2139,183.2228,183.0976,183.0976,25924.7102
2017-10-27 15:30:00,204.66,204.79,204.65,204.75,25315.41696584265,183.0708,183.1871,183.0618,183.1513,25315.417
2017-10-27 15:35:00,204.76,204.8,204.71,204.76,46065.237460252334,183.1602,183.196,183.1155,183.1602,46065.2375
2017-10-27 15:40:00,204.77,204.85,204.75,204.85,38251.10267719766,183.1692,183.2407,183.1513,183.2407,38251.1027
2017-10-27 15:45:00,204.86,205.07,204.84,205.01,44031.182685403626,183.2497,183.4375,183.2318,183.3839,44031.1827
2017-10-27 15:50:00,205.04,205.11,204.98,205.06,23098.77936198584,183.4107,183.4733,183.357,183.4286,23098.7794
2017-10-27 15:55:00,205.08,205.08,204.66,204.8,114782.0289260437,183.4465,183.4465,183.0708,183.196,114782.0289
2017-10-30 09:30:00,204.47,204.88,203.75,204.12,7699.2512052518205,182.9008,183.2676,182.2568,182.5877,7699.2512
2017-10-30 09:35:00,203.98,204.6,203.98,204.4,2769.514822033029,182.4625,183.0171,182.4625,182.8382,2769.5148
2017-10-30 09:40:00,204.4,204.5,203.99,204.29,11987.896194481486,182.8382,182.9277,182.4715,182.7398,11987.8962
2017-10-30 09:45:00,204.27,204.27,203.81,203.93,1538.6193455739049,182.7219,182.7219,182.3104,182.4178,1538.6193
2017-10-30 09:50:00,203.76,203.92,203.62,203.74,8626.525797517694,182.2657,182.4088,182.1405,182.2478,8626.5258
2017-10-30 09:55:00,203.57,203.75,203.57,203.75,5245.666222176634,182.0958,182.2568,182.0958,182.2568,5245.6662
2017-10-30 10:00:00,203.72,204.01,203.65,203.86,6792.491537593599,182.2299,182.4893,182.1673,182.3552,6792.4915
2017-10-30 10:05:00,203.94,203.99,203.76,203.76,4537.901323212637,182.4267,182.4715,182.2657,182.2657,4537.9013
2017-10-30 10:10:00,203.77,203.79,203.48,203.49,9495.33285465176,182.2747,182.2926,182.0153,182.0242,9495.3329
2017-10-30 10:15:00,203.5,203.84,203.49,203.67,2974.6640681095496,182.0331,182.3373,182.0242,182.1852,2974.6641
2017-10-30 10:20:00,203.76,203.76,203.07,203.07,12498.717817212022,182.2657,182.2657,181.6485,181.6485,12498.7178
2017-10-30 10:25:00,203.06,203.48,203.03,203.48,4886.655041542722,181.6396,182.0153,181.6127,182.0153,4886.655
2017-10-30 10:30:00,203.52,203.69,203.43,203.44,3384.962560262591,182.051,182.2031,181.9705,181.9795,3384.9626
2017-10-30 10:35:00,203.42,203.51,203.24,203.51,6983.280336444764,181.9616,182.0421,181.8006,182.0421,6983.2803
2017-10-30 10:40:00,203.59,203.59,203.33,203.47,4722.535644681506,182.1137,182.1137,181.8811,182.0063,4722.5356
2017-10-30 10:45:00,203.4,203.67,203.39,203.67,3179.8133141860703,181.9437,182.1852,181.9347,182.1852,3179.8133
2017-10-30 10:50:00,203.62,203.72,203.59,203.71,9536.362703867062,182.1405,182.2299,182.1137,182.221,9536.3627
2017-10-30 10:55:00,203.68,203.76,203.64,203.74,6859.165042568468,182.1942,182.2657,182.1584,182.2478,6859.165
2017-10-30 11:00:00,203.73,203.79,203.71,203.79,4431.223715252846,182.2389,182.2926,182.221,182.2926,4431.2237
2017-10-30 11:05:00,203.74,203.75,203.44,203.62,5662.11919171197,182.2478,182.2568,181.9795,182.1405,5662.1192
2017-10-30 11:10:00,203.63,203.63,203.47,203.57,2723.356241665812,182.1494,182.1494,182.0063,182.0958,2723.3562
2017-10-30 11:15:00,203.58,203.58,203.13,203.15,3484.459944609704,182.1047,182.1047,181.7022,181.7201,3484.4599
2017-10-30 11:20:00,203.11,203.11,202.79,202.79,1538.6193455739049,181.6843,181.6843,181.398,181.398,1538.6193
2017-10-30 11:25:00,202.85,202.94,202.72,202.76,12936.711457585392,181.4517,181.5322,181.3354,181.3712,12936.7115
2017-10-30 11:30:00,202.73,202.84,202.57,202.8,116843.77884911271,181.3444,181.4428,181.2012,181.407,116843.7788
2017-10-30 11:35:00,202.77,202.85,202.7,202.78,5527.746435531849,181.3802,181.4517,181.3175,181.3891,5527.7464
2017-10-30 11:40:00,202.83,203.24,202.82,203.24,2872.089445071289,181.4338,181.8006,181.4249,181.8006,2872.0894
2017-10-30 11:45:00,203.24,203.31,203.03,203.03,58670.632885424144,181.8006,181.8632,181.6127,181.6127,58670.6329
2017-10-30 11:50:00,202.94,203.07,202.94,203.0,3766.540157964919,181.5322,181.6485,181.5322,181.5859,3766.5402
2017-10-30 11:55:00,203.0,203.17,202.95,203.17,9010.154887680786,181.5859,181.738,181.5412,181.738,9010.1549
2017-10-30 12:00:00,203.19,203.48,203.19,203.33,5792.388962970561,181.7558,182.0153,181.7558,181.8811,5792.389
2017-10-30 12:05:00,203.41,203.46,203.36,203.36,2000.2051492460764,181.9526,181.9974,181.9079,181.9079,2000.2051
2017-10-30 12:10:00,203.31,203.49,203.29,203.49,2575.648784490717,181.8632,182.0242,181.8453,182.0242,2575.6488
2017-10-30 12:15:00,203.44,203.49,203.28,203.3,4684.583034157349,181.9795,182.0242,181.8364,181.8542,4684.583
2017-10-30 12:20:00,203.28,203.68,203.25,203.68,6324.751256539132,181.8364,182.1942,181.8095,182.1942,6324.7513
2017-10-30 12:25:00,203.71,203.78,203.58,203.62,6185.249769207098,182.221,182.2836,182.1047,182.1405,6185.2498
2017-10-30 12:30:00,203.63,203.72,203.58,203.72,4654.836393476254,182.1494,182.2299,182.1047,182.2299,4654.8364
2017-10-30 12:35:00,203.67,203.78,203.67,203.78,2698.738332136629,182.1852,182.2836,182.1852,182.2836,2698.7383
2017-10-30 12:40:00,203.76,203.99,203.69,203.82,10975.484665093856,182.2657,182.4715,182.2031,182.3194,10975.4847
2017-10-30 12:45:00,203.81,203.85,203.72,203.72,11207.303313160324,182.3104,182.3462,182.2299,182.2299,11207.3033
2017-10-30 12:50:00,203.66,203.78,203.6,203.7,2666.9401989947687,182.1763,182.2836,182.1226,182.212,2666.9402
2017-10-30 12:55:00,203.67,203.77,203.56,203.59,2318.186480664684,182.1852,182.2747,182.0868,182.1137,2318.1865
2017-10-30 13:00:00,203.57,203.81,203.55,203.72,3938.865524669197,182.0958,182.3104,182.0779,182.2299,3938.8655
2017-10-30 13:05:00,203.74,203.79,203.69,203.77,4513.283413683455,182.2478,182.2926,182.2031,182.2747,4513.2834
2017-10-30 13:10:00,203.73,203.8,203.7,203.72,3578.828597804903,182.2389,182.3015,182.212,182.2299,3578.8286
2017-10-30 13:15:00,203.7,203.77,203.61,203.75,13372.653605498,182.212,182.2747,182.1315,182.2568,13372.6536
2017-10-30 13:20:00,203.73,203.8,203.73,203.79,3897.8356754538927,182.2389,182.3015,182.2389,182.2926,3897.8357
2017-10-30 13:25:00,203.79,203.81,203.63,203.66,11370.396963791158,182.2926,182.3104,182.1494,182.1763,11370.397
2017-10-30 13:30:00,203.66,203.68,203.58,203.64,2932.608472663863,182.1763,182.1942,182.1047,182.1584,2932.6085
2017-10-30 13:35:00,203.65,203.73,203.61,203.73,3846.548363934762,182.1673,182.2389,182.1315,182.2389,3846.5484
2017-10-30 13:40:00,203.72,203.78,203.64,203.76,13298.799876910452,182.2299,182.2836,182.1584,182.2657,13298.7999
2017-10-30 13:45:00,203.75,203.82,203.62,203.72,15985.22925428249,182.2568,182.3194,182.1405,182.2299,15985.2293
2017-10-30 13:50:00,203.72,203.95,203.72,203.85,13334.700994973842,182.2299,182.4357,182.2299,182.3462,13334.701
2017-10-30 13:55:00,203.87,204.23,203.87,204.09,7719.766129859472,182.3641,182.6861,182.3641,182.5609,7719.7661
2017-10-30 14:00:00,204.09,204.12,203.84,203.84,14645.60467740281,182.5609,182.5877,182.3373,182.3373,14645.6047
2017-10-30 14:05:00,203.84,204.07,203.83,204.01,9382.500769309672,182.3373,182.543,182.3283,182.4893,9382.5008
2017-10-30 14:10:00,204.02,204.05,203.91,203.96,5641.604267104318,182.4983,182.5251,182.3999,182.4446,5641.6043
2017-10-30 14:15:00,203.95,204.01,203.9,203.9,3897.8356754538927,182.4357,182.4893,182.3909,182.3909,3897.8357
2017-10-30 14:20:00,203.88,203.88,203.71,203.71,11178.582418709611,182.3731,182.3731,182.221,182.221,11178.5824
2017-10-30 14:25:00,203.72,203.75,203.54,203.56,10122.06380141553,182.2299,182.2568,182.0689,182.0868,10122.0638
2017-10-30 14:30:00,203.54,203.66,203.46,203.58,12719.25325674428,182.0689,182.1763,181.9974,182.1047,12719.2533
2017-10-30 14:35:00,203.58,203.78,203.5,203.61,10952.91824802544,182.1047,182.2836,182.0331,182.1315,10952.9182
2017-10-30 14:40:00,203.6,203.61,203.49,203.5,1239.1014463021847,182.1226,182.1315,182.0242,182.0331,1239.1014
2017-10-30 14:45:00,203.58,203.59,203.42,203.52,4231.203200328238,182.1047,182.1137,181.9616,182.051,4231.2032
2017-10-30 14:50:00,203.5,203.56,203.43,203.56,3282.3879372243305,182.0331,182.0868,181.9705,182.0868,3282.3879
2017-10-30 14:55:00,203.59,203.61,203.36,203.41,3091.599138373166,182.1137,182.1315,181.9079,181.9526,3091.5991
2017-10-30 15:00:00,203.37,203.44,203.06,203.2,5851.882244332752,181.9169,181.9795,181.6396,181.7648,5851.8822
2017-10-30 15:05:00,203.18,203.31,203.17,203.23,6607.85721612473,181.7469,181.8632,181.738,181.7916,6607.8572
2017-10-30 15:10:00,203.26,203.26,203.07,203.07,4522.515129756898,181.8185,181.8185,181.6485,181.6485,4522.5151
2017-10-30 15:15:00,203.09,203.18,203.05,203.12,10553.902964406603,181.6664,181.7469,181.6306,181.6932,10553.903
2017-10-30 15:20:00,203.11,203.14,203.05,203.09,12616.67863370602,181.6843,181.7111,181.6306,181.6664,12616.6786
2017-10-30 15:25:00,203.09,203.59,203.05,203.49,22292.54282490512,181.6664,182.1137,181.6306,182.0242,22292.5428
2017-10-30 15:30:00,203.46,203.54,203.4,203.5,16289.875884706124,181.9974,182.0689,181.9437,182.0331,16289.8759
2017-10-30 15:35:00,203.5,203.63,203.47,203.59,18430.608267514617,182.0331,182.1494,182.0063,182.1137,18430.6083
2017-10-30 15:40:00,203.6,203.62,203.43,203.47,16104.215817006872,182.1226,182.1405,181.9705,182.0063,16104.2158
2017-10-30 15:45:00,203.5,203.61,203.43,203.6,24370.70468766028,182.0331,182.1315,181.9705,182.1226,24370.7047
2017-10-30 15:50:00,203.64,203.79,203.4,203.44,41753.000307723865,182.1584,182.2926,181.9437,181.9795,41753.0003
2017-10-30 15:55:00,203.45,203.48,203.34,203.37,53171.60734434301,181.9884,182.0153,181.89,181.9169,53171.6073
2017-10-31 09:30:00,203.27,203.4,202.78,203.27,10534.413786029336,181.8274,181.9437,181.3891,181.8274,10534.4138
2017-10-31 09:35:00,203.61,203.97,203.39,203.72,5241.563237255103,182.1315,182.4536,181.9347,182.2299,5241.5632
2017-10-31 09:40:00,203.65,204.15,203.46,203.75,19399.938455226176,182.1673,182.6146,181.9974,182.2568,19399.9385
2017-10-31 09:45:00,204.0,204.1,203.8,203.96,12364.3450610319,182.4804,182.5699,182.3015,182.4446,12364.3451
2017-10-31 09:50:00,203.97,204.29,203.91,204.19,8498.307518719868,182.4536,182.7398,182.3999,182.6504,8498.3075
2017-10-31 09:55:00,204.11,204.2,204.04,204.2,12001.23089547646,182.5788,182.6593,182.5162,182.6593,12001.2309
2017-10-31 10:00:00,204.29,204.29,203.6,203.75,11030.874961534517,182.7398,182.7398,182.1226,182.2568,11030.875
2017-10-31 10:05:00,203.68,203.84,203.31,203.4,13845.52261770438,182.1942,182.3373,181.8632,181.9437,13845.5226
2017-10-31 10:10:00,203.39,203.46,203.32,203.43,9034.77279720997,181.9347,181.9974,181.8721,181.9705,9034.7728
2017-10-31 10:15:00,203.52,203.62,203.33,203.4,8413.170581598113,182.051,182.1405,181.8811,181.9437,8413.1706
2017-10-31 10:20:00,203.37,203.43,203.33,203.33,5532.8751666837625,181.9169,181.9705,181.8811,181.8811,5532.8752
2017-10-31 10:25:00,203.27,203.31,203.01,203.06,7683.8650117960815,181.8274,181.8632,181.5948,181.6396,7683.865
2017-10-31 10:30:00,203.06,203.44,203.03,203.35,10090.265668273669,181.6396,181.9795,181.6127,181.899,10090.2657
2017-10-31 10:35:00,203.41,204.03,203.38,203.83,32299.7230485178,181.9526,182.5072,181.9258,182.3283,32299.723
2017-10-31 10:40:00,203.83,203.87,203.6,203.71,13552.159195814957,182.3283,182.3641,182.1226,182.221,13552.1592
2017-10-31 10:45:00,203.75,203.75,203.42,203.56,10314.904092727458,182.2568,182.2568,181.9616,182.0868,10314.9041
2017-10-31 10:50:00,203.52,203.52,203.26,203.39,13127.500256436557,182.051,182.051,181.8185,181.9347,13127.5003
2017-10-31 10:55:00,203.37,203.44,203.29,203.35,11642.219714842548,181.9169,181.9795,181.8453,181.899,11642.2197
2017-10-31 11:00:00,203.36,203.48,203.19,203.26,21410.40106677608,181.9079,182.0153,181.7558,181.8185,21410.4011
2017-10-31 11:05:00,203.28,203.33,203.08,203.2,9372.243307005849,181.8364,181.8811,181.6575,181.7648,9372.2433
2017-10-31 11:10:00,203.2,203.33,203.11,203.24,13882.449481998154,181.7648,181.8811,181.6843,181.8006,13882.4495
2017-10-31 11:15:00,203.19,203.27,203.02,203.02,8205.969843060826,181.7558,181.8274,181.6038,181.6038,8205.9698
2017-10-31 11:20:00,203.08,203.19,203.06,203.13,3908.093137757719,181.6575,181.7558,181.6396,181.7022,3908.0931
2017-10-31 11:25:00,203.2,203.24,203.19,203.2,1948.9178377269463,181.7648,181.8006,181.7558,181.7648,1948.9178
2017-10-31 11:30:00,203.17,203.38,203.11,203.26,18442.917222279208,181.738,181.9258,181.6843,181.8185,18442.9172
2017-10-31 11:35:00,203.23,203.28,203.17,203.19,4451.738639860499,181.7916,181.8364,181.738,181.7558,4451.7386
2017-10-31 11:40:00,203.21,203.21,203.08,203.21,7120.730331316032,181.7737,181.7737,181.6575,181.7737,7120.7303
2017-10-31 11:45:00,203.22,203.22,203.09,203.14,11807.364857934146,181.7827,181.7827,181.6664,181.7111,11807.3649
2017-10-31 11:50:00,203.17,203.23,203.09,203.2,11108.831675043592,181.738,181.7916,181.6664,181.7648,11108.8317
2017-10-31 11:55:00,203.19,203.22,203.03,203.07,10492.358190583647,181.7558,181.7827,181.6127,181.6485,10492.3582
2017-10-31 12:00:00,203.06,203.08,202.99,203.06,9231.71607344343,181.6396,181.6575,181.5769,181.6396,9231.7161
2017-10-31 12:05:00,203.1,203.25,203.0,203.0,16544.26094984101,181.6753,181.8095,181.5859,181.5859,16544.2609
2017-10-31 12:10:00,203.06,203.18,203.01,203.16,5126.679659452251,181.6396,181.7469,181.5948,181.729,5126.6797
2017-10-31 12:15:00,203.16,203.38,203.15,203.32,16763.770643142885,181.729,181.9258,181.7201,181.8721,16763.7706
2017-10-31 12:20:00,203.31,203.46,203.31,203.44,9786.644784080418,181.8632,181.9974,181.8632,181.9795,9786.6448
2017-10-31 12:25:00,203.53,203.69,203.53,203.61,3492.6659144527644,182.06,182.2031,182.06,182.1315,3492.6659
2017-10-31 12:30:00,203.64,203.72,203.45,203.45,10823.67422299723,182.1584,182.2299,181.9884,181.9884,10823.6742
2017-10-31 12:35:00,203.45,203.48,203.28,203.36,4544.055800594932,181.9884,182.0153,181.8364,181.9079,4544.0558
2017-10-31 12:40:00,203.41,203.44,203.36,203.38,1743.7685916504256,181.9526,181.9795,181.9079,181.9258,1743.7686
2017-10-31 12:45:00,203.37,203.57,203.29,203.57,5068.212124320443,181.9169,182.0958,181.8453,182.0958,5068.2121
2017-10-31 12:50:00,203.6,203.76,203.48,203.7,20124.115293876293,182.1226,182.2657,182.0153,182.212,20124.1153
2017-10-31 12:55:00,203.69,203.98,203.69,203.88,21017.540260539543,182.2031,182.4625,182.2031,182.3731,21017.5403
2017-10-31 13:00:00,203.88,204.07,203.77,203.8,62293.568571135496,182.3731,182.543,182.2747,182.3015,62293.5686
2017-10-31 13:05:00,203.77,203.77,203.63,203.71,4102.984921530413,182.2747,182.2747,182.1494,182.221,4102.9849
2017-10-31 13:10:00,203.72,203.75,203.53,203.63,5284.644578931172,182.2299,182.2568,182.06,182.1494,5284.6446
2017-10-31 13:15:00,203.67,203.76,203.67,203.76,1333.4700994973844,182.1852,182.2657,182.1852,182.2657,1333.4701
2017-10-31 13:20:00,203.76,203.76,203.63,203.66,4952.302800287209,182.2657,182.2657,182.1494,182.1763,4952.3028
2017-10-31 13:25:00,203.73,203.73,203.62,203.62,2872.089445071289,182.2389,182.2389,182.1405,182.1405,2872.0894
2017-10-31 13:30:00,203.66,203.93,203.66,203.93,3229.049133244436,182.1763,182.4178,182.1763,182.4178,3229.0491
2017-10-31 13:35:00,203.93,203.93,203.72,203.85,5047.697199712791,182.4178,182.4178,182.2299,182.3462,5047.6972
2017-10-31 13:40:00,203.76,203.76,203.48,203.55,10047.1843265976,182.2657,182.2657,182.0153,182.0779,10047.1843
2017-10-31 13:45:00,203.49,203.49,203.26,203.34,3641.399117858242,182.0242,182.0242,181.8185,181.89,3641.3991
2017-10-31 13:50:00,203.41,203.41,203.26,203.29,9932.300748794749,181.9526,181.9526,181.8185,181.8453,9932.3007
2017-10-31 13:55:00,203.3,203.33,203.24,203.31,2873.115191301672,181.8542,181.8811,181.8006,181.8632,2873.1152
2017-10-31 14:00:00,203.37,203.58,203.37,203.58,1851.471945840599,181.9169,182.1047,181.9169,182.1047,1851.4719
2017-10-31 14:05:00,203.6,203.61,203.42,203.47,2461.790952918248,182.1226,182.1315,181.9616,182.0063,2461.791
2017-10-31 14:10:00,203.51,203.53,203.44,203.53,1846.343214688686,182.0421,182.06,181.9795,182.06,1846.3432
2017-10-31 14:15:00,203.61,203.61,203.56,203.61,7384.347112524361,182.1315,182.1315,182.0868,182.1315,7384.3471
2017-10-31 14:20:00,203.61,203.61,203.52,203.58,9969.227613088522,182.1315,182.1315,182.051,182.1047,9969.2276
2017-10-31 14:25:00,203.61,203.72,203.49,203.53,20507.744384039383,182.1315,182.2299,182.0242,182.06,20507.7444
2017-10-31 14:30:00,203.54,203.57,203.44,203.45,7575.135911375525,182.0689,182.0958,181.9795,181.9884,7575.1359
2017-10-31 14:35:00,203.51,203.67,203.51,203.55,3399.3230074879475,182.0421,182.1852,182.0421,182.0779,3399.323
2017-10-31 14:40:00,203.51,203.51,203.33,203.35,5456.969945635449,182.0421,182.0421,181.8811,181.899,5456.9699
2017-10-31 14:45:00,203.34,203.35,203.26,203.31,8000.820596984306,181.89,181.899,181.8185,181.8632,8000.8206
2017-10-31 14:50:00,203.31,203.36,203.25,203.28,5851.882244332752,181.8632,181.9079,181.8095,181.8364,5851.8822
2017-10-31 14:55:00,203.29,203.41,203.28,203.37,5346.189352754129,181.8453,181.9526,181.8364,181.9169,5346.1894
2017-10-31 15:00:00,203.36,203.51,203.36,203.48,5866.242691558108,181.9079,182.0421,181.9079,182.0153,5866.2427
2017-10-31 15:05:00,203.53,203.53,203.33,203.38,13737.819263514206,182.06,182.06,181.8811,181.9258,13737.8193
2017-10-31 15:10:00,203.36,203.79,203.34,203.78,61960.20104626115,181.9079,182.2926,181.89,182.2836,61960.201
2017-10-31 15:15:00,203.74,203.76,203.64,203.7,4669.19684070161,182.2478,182.2657,182.1584,182.212,4669.1968
2017-10-31 15:20:00,203.72,203.74,203.68,203.7,6760.693404451738,182.2299,182.2478,182.1942,182.212,6760.6934
2017-10-31 15:25:00,203.7,203.72,203.42,203.42,14781.003179813311,182.212,182.2299,181.9616,181.9616,14781.0032
2017-10-31 15:30:00,203.42,203.46,203.27,203.28,30829.828700379523,181.9616,181.9974,181.8274,181.8364,30829.8287
2017-10-31 15:35:00,203.3,203.38,203.26,203.35,25879.57739255308,181.8542,181.9258,181.8185,181.899,25879.5774
2017-10-31 15:40:00,203.33,203.36,203.24,203.3,36114.473279310696,181.8811,181.9079,181.8006,181.8542,36114.4733
2017-10-31 15:45:00,203.3,203.41,203.28,203.41,19470.71494512257,181.8542,181.9526,181.8364,181.9526,19470.7149
2017-10-31 15:50:00,203.4,203.46,203.2,203.26,24363.5244640476,181.9437,181.9974,181.7648,181.8185,24363.5245
2017-10-31 15:55:00,203.27,203.48,203.2,203.43,46903.27213047492,181.8274,182.0153,181.7648,181.9705,46903.2721
2017-11-01 09:30:00,202.32,202.74,192.55,201.78,69615.34516360651,180.9776,181.3533,172.2382,180.4946,69615.3452
2017-11-01 09:35:00,202.02,203.41,202.01,202.84,25860.08821417581,180.7093,181.9526,180.7003,181.4428,25860.0882
2017-11-01 09:40:00,202.87,204.27,201.32,204.09,32585.90624679454,181.4696,182.7219,180.0831,182.5609,32585.9062
2017-11-01 09:45:00,204.27,204.32,203.71,204.02,26562.724381987897,182.7219,182.7666,182.221,182.4983,26562.7244
2017-11-01 09:50:00,204.16,204.77,203.97,204.73,23043.389065545183,182.6235,183.1692,182.4536,183.1334,23043.3891
2017-11-01 09:55:00,204.72,204.72,203.72,203.99,18409.06759667658,183.1244,183.1244,182.2299,182.4715,18409.0676
2017-11-01 10:00:00,203.97,203.99,203.4,203.81,37742.332546927886,182.4536,182.4715,181.9437,182.3104,37742.3325
2017-11-01 10:05:00,203.97,204.43,203.94,204.39,28935.27541286285,182.4536,182.865,182.4267,182.8293,28935.2754
2017-11-01 10:10:00,204.36,204.39,204.16,204.39,26938.14750230793,182.8024,182.8293,182.6235,182.8293,26938.1475
2017-11-01 10:15:00,204.3,204.58,204.23,204.28,23588.060313878344,182.7488,182.9992,182.6861,182.7309,23588.0603
2017-11-01 10:20:00,204.27,204.59,204.25,204.48,32356.13909118884,182.7219,183.0082,182.704,182.9098,32356.1391
2017-11-01 10:25:00,204.45,204.48,204.19,204.28,13252.641296543236,182.8829,182.9098,182.6504,182.7309,13252.6413
2017-11-01 10:30:00,204.32,204.46,204.0,204.14,18097.24074264027,182.7666,182.8919,182.4804,182.6056,18097.2407
2017-11-01 10:35:00,204.34,204.72,204.11,204.72,10772.3869114781,182.7845,183.1244,182.5788,183.1244,10772.3869
2017-11-01 10:40:00,204.66,204.83,204.45,204.64,29725.10001025746,183.0708,183.2228,182.8829,183.0529,29725.1
2017-11-01 10:45:00,204.65,204.81,204.65,204.8,7942.353061852497,183.0618,183.205,183.0618,183.196,7942.3531
2017-11-01 10:50:00,204.77,204.81,204.12,204.22,12062.775669299415,183.1692,183.205,182.5877,182.6772,12062.7757
2017-11-01 10:55:00,204.15,204.33,202.9,202.93,19981.53656785312,182.6146,182.7756,181.4964,181.5233,19981.5366
2017-11-01 11:00:00,203.1,204.3,203.1,204.17,34237.35767771053,181.6753,182.7488,181.6753,182.6325,34237.3577
2017-11-01 11:05:00,204.21,204.21,203.92,204.11,11814.545081546825,182.6682,182.6682,182.4088,182.5788,11814.5451
2017-11-01 11:10:00,204.09,204.26,204.07,204.16,16430.40311826854,182.5609,182.713,182.543,182.6235,16430.4031
2017-11-01 11:15:00,204.14,204.22,203.83,203.84,16566.827366909427,182.6056,182.6772,182.3283,182.3373,16566.8274
2017-11-01 11:20:00,203.81,204.26,203.81,204.12,7436.6601702738735,182.3104,182.713,182.3104,182.5877,7436.6602
2017-11-01 11:25:00,204.12,204.36,204.1,204.34,6030.362088419325,182.5877,182.8024,182.5699,182.7845,6030.3621
2017-11-01 11:30:00,204.29,204.36,203.96,203.96,10414.40147707457,182.7398,182.8024,182.4446,182.4446,10414.4015
2017-11-01 11:35:00,204.14,204.14,203.88,204.08,16448.866550415427,182.6056,182.6056,182.3731,182.552,16448.8666
2017-11-01 11:40:00,204.11,204.18,203.88,204.0,16262.180736485792,182.5788,182.6414,182.3731,182.4804,16262.1807
2017-11-01 11:45:00,203.99,204.12,203.87,203.87,8462.406400656477,182.4715,182.5877,182.3641,182.3641,8462.4064
2017-11-01 11:50:00,203.78,203.94,203.75,203.75,16360.652374602523,182.2836,182.4267,182.2568,182.2568,16360.6524
2017-11-01 11:55:00,203.8,203.96,203.65,203.75,17157.657195609805,182.3015,182.4446,182.1673,182.2568,17157.6572
2017-11-01 12:00:00,203.71,203.84,203.64,203.77,9679.967176120628,182.221,182.3373,182.1584,182.2747,9679.9672
2017-11-01 12:05:00,203.8,203.97,203.72,203.86,24456.86737101241,182.3015,182.4536,182.2299,182.3552,24456.8674
2017-11-01 12:10:00,203.85,203.91,203.65,203.75,6271.412452559237,182.3462,182.3999,182.1673,182.2568,6271.4125
2017-11-01 12:15:00,203.79,203.95,203.74,203.9,4892.809518925018,182.2926,182.4357,182.2478,182.3909,4892.8095
2017-11-01 12:20:00,203.95,204.07,203.91,204.03,16577.08482921325,182.4357,182.543,182.3999,182.5072,16577.0848
2017-11-01 12:25:00,204.03,204.24,204.02,204.12,9385.57800800082,182.5072,182.6951,182.4983,182.5877,9385.578
2017-11-01 12:30:00,204.12,204.28,204.1,204.12,12011.488357780285,182.5877,182.7309,182.5699,182.5877,12011.4884
2017-11-01 12:35:00,204.11,204.14,203.91,203.99,7395.63032105857,182.5788,182.6056,182.3999,182.4715,7395.6303
2017-11-01 12:40:00,203.91,203.91,203.64,203.73,16445.78931172428,182.3999,182.3999,182.1584,182.2389,16445.7893
2017-11-01 12:45:00,203.72,203.72,203.45,203.68,19664.580982664887,182.2299,182.2299,181.9884,182.1942,19664.581
2017-11-01 12:50:00,203.68,203.68,203.52,203.57,13813.72448456252,182.1942,182.1942,182.051,182.0958,13813.7245
2017-11-01 12:55:00,203.58,203.67,203.46,203.67,11589.906657093035,182.1047,182.1852,181.9974,182.1852,11589.9067
2017-11-01 13:00:00,203.65,203.85,203.63,203.77,6992.512052518207,182.1673,182.3462,182.1494,182.2747,6992.5121
2017-11-01 13:05:00,203.77,203.77,203.51,203.52,12813.62190993948,182.2747,182.2747,182.0421,182.051,12813.6219
2017-11-01 13:10:00,203.55,203.59,203.29,203.33,6740.178479844087,182.0779,182.1137,181.8453,181.8811,6740.1785
2017-11-01 13:15:00,203.37,203.39,203.18,203.2,17064.31428864499,181.9169,181.9347,181.7469,181.7648,17064.3143
2017-11-01 13:20:00,203.2,203.6,202.99,203.6,13559.339419427632,181.7648,182.1226,181.5769,182.1226,13559.3394
2017-11-01 13:25:00,203.59,203.76,203.55,203.69,4805.621089342497,182.1137,182.2657,182.0779,182.2031,4805.6211
2017-11-01 13:30:00,203.67,203.68,203.56,203.57,9450.200020514923,182.1852,182.1942,182.0868,182.0958,9450.2
2017-11-01 13:35:00,203.56,203.76,203.35,203.75,8801.92840291312,182.0868,182.2657,181.899,182.2568,8801.9284
2017-11-01 13:40:00,203.83,203.99,203.75,203.88,7084.829213252641,182.3283,182.4715,182.2568,182.3731,7084.8292
2017-11-01 13:45:00,203.96,204.09,203.87,204.09,6144.219919991794,182.4446,182.5609,182.3641,182.5609,6144.2199
2017-11-01 13:50:00,204.06,204.06,203.75,203.75,7539.234793312135,182.5341,182.5341,182.2568,182.2568,7539.2348
2017-11-01 13:55:00,203.75,203.89,203.75,203.87,8731.15191301672,182.2568,182.382,182.2568,182.3641,8731.1519
2017-11-01 14:00:00,203.81,204.31,203.59,203.59,14371.730433890654,182.3104,182.7577,182.1137,182.1137,14371.7304
2017-11-01 14:05:00,203.7,203.82,203.29,203.38,24370.70468766028,182.212,182.3194,181.8453,181.9258,24370.7047
2017-11-01 14:10:00,203.36,203.46,203.16,203.38,19877.93619858447,181.9079,181.9974,181.729,181.9258,19877.9362
2017-11-01 14:15:00,203.4,203.54,203.16,203.24,18140.32208431634,181.9437,182.0689,181.729,181.8006,18140.3221
2017-11-01 14:20:00,203.19,203.47,203.18,203.25,20413.37573084419,181.7558,182.0063,181.7469,181.8095,20413.3757
2017-11-01 14:25:00,203.23,203.34,203.0,203.18,22402.29767155605,181.7916,181.89,181.5859,181.7469,22402.2977
2017-11-01 14:30:00,203.24,203.48,203.23,203.48,20998.05108216228,181.8006,182.0153,181.7916,182.0153,20998.0511
2017-11-01 14:35:00,203.46,203.47,202.93,203.12,29698.43060826752,181.9974,182.0063,181.5233,181.6932,29698.4306
2017-11-01 14:40:00,203.12,203.49,202.84,203.23,19536.362703867064,181.6932,182.0242,181.4428,181.7916,19536.3627
2017-11-01 14:45:00,203.24,203.56,203.08,203.43,19882.039183506,181.8006,182.0868,181.6575,181.9705,19882.0392
2017-11-01 14:50:00,203.33,203.46,203.12,203.36,23472.15098984511,181.8811,181.9974,181.6932,181.9079,23472.151
2017-11-01 14:55:00,203.32,203.33,203.11,203.11,16269.360960098473,181.8721,181.8811,181.6843,181.6843,16269.361
2017-11-01 15:00:00,203.11,203.26,202.87,203.0,21663.76038568058,181.6843,181.8185,181.4696,181.5859,21663.7604
2017-11-01 15:05:00,202.99,203.27,202.98,203.22,25950.353882449483,181.5769,181.8274,181.568,181.7827,25950.3539
2017-11-01 15:10:00,203.19,203.28,203.13,203.19,18423.42804390194,181.7558,181.8364,181.7022,181.7558,18423.428
2017-11-01 15:15:00,203.2,203.27,202.9,203.0,49418.40188737306,181.7648,181.8274,181.4964,181.5859,49418.4019
2017-11-01 15:20:00,202.99,203.5,202.97,203.43,28399.83588060314,181.5769,182.0331,181.5591,181.9705,28399.8359
2017-11-01 15:25:00,203.43,203.46,203.19,203.19,21557.082777720792,181.9705,181.9974,181.7558,181.7558,21557.0828
2017-11-01 15:30:00,203.21,203.31,203.03,203.17,32416.65811878141,181.7737,181.8632,181.6127,181.738,32416.6581
2017-11-01 15:35:00,203.19,203.32,203.0,203.05,49326.08472663863,181.7558,181.8721,181.5859,181.6306,49326.0847
2017-11-01 15:40:00,203.02,203.11,202.69,202.69,33871.16627346395,181.6038,181.6843,181.3086,181.3086,33871.1663
2017-11-01 15:45:00,202.69,202.76,202.55,202.55,56627.346394502,181.3086,181.3712,181.1834,181.1834,56627.3464
2017-11-01 15:50:00,202.63,202.91,202.62,202.76,60864.70407221253,181.2549,181.5054,181.246,181.3712,60864.7041
2017-11-01 15:55:00,202.77,203.02,202.67,202.77,77462.30382603343,181.3802,181.6038,181.2907,181.3802,77462.3038
2017-11-02 09:30:00,209.55,212.56,204.73,212.56,51215.50928300338,187.4449,190.1374,183.1334,190.1374,51215.5093
2017-11-02 09:35:00,211.88,213.46,210.75,211.55,73233.15211816596,189.5292,190.9425,188.5184,189.234,73233.1521
2017-11-02 09:40:00,211.57,213.58,211.09,213.26,36396.55349266591,189.2519,191.0498,188.8225,190.7636,36396.5535
2017-11-02 09:45:00,213.26,216.42,212.71,215.94,78215.20155913426,190.7636,193.5902,190.2716,193.1609,78215.2016
2017-11-02 09:50:00,215.94,218.27,215.75,216.44,113663.96553492664,193.1609,195.2451,192.9909,193.6081,113663.9655
2017-11-02 09:55:00,216.47,216.69,215.46,215.76,61883.27007898246,193.635,193.8318,192.7315,192.9999,61883.2701
2017-11-02 10:00:00,215.74,216.15,215.67,215.67,26795.568776284745,192.982,193.3487,192.9194,192.9194,26795.5688
2017-11-02 10:05:00,215.68,216.27,215.11,215.69,29161.965329777413,192.9283,193.4561,192.4184,192.9372,29161.9653
2017-11-02 10:10:00,215.56,215.98,214.55,215.1,42890.55287721817,192.821,193.1967,191.9175,192.4095,42890.5529
2017-11-02 10:15:00,215.07,215.84,215.02,215.06,25363.62703867063,192.3826,193.0714,192.3379,192.3737,25363.627
2017-11-02 10:20:00,215.33,216.75,215.33,216.27,27733.100830854444,192.6152,193.8854,192.6152,193.4561,27733.1008
2017-11-02 10:25:00,216.0,216.65,215.98,216.08,18436.76274489691,193.2145,193.796,193.1967,193.2861,18436.7627
2017-11-02 10:30:00,216.07,216.07,215.09,215.66,11791.978664478407,193.2772,193.2772,192.4005,192.9104,11791.9787
2017-11-02 10:35:00,215.68,215.76,214.59,215.03,39933.32649502513,192.9283,192.9999,191.9533,192.3469,39933.3265
2017-11-02 10:40:00,215.1,215.84,214.62,215.3,42767.46332957226,192.4095,193.0714,191.9801,192.5884,42767.4633
2017-11-02 10:45:00,215.24,215.63,214.98,215.42,12711.04728690122,192.5347,192.8836,192.3021,192.6957,12711.0473
2017-11-02 10:50:00,215.56,216.04,215.29,215.93,8774.233254692788,192.821,193.2503,192.5794,193.1519,8774.2333
2017-11-02 10:55:00,216.07,216.1,215.44,215.44,10647.245871371422,193.2772,193.304,192.7136,192.7136,10647.2459
2017-11-02 11:00:00,215.44,216.56,215.35,216.56,16109.344548158784,192.7136,193.7155,192.6331,193.7155,16109.3445
2017-11-02 11:05:00,216.39,216.51,216.24,216.31,12727.459226587342,193.5634,193.6707,193.4292,193.4918,12727.4592
2017-11-02 11:10:00,216.33,216.47,215.07,215.63,35951.37962867986,193.5097,193.635,192.3826,192.8836,35951.3796
2017-11-02 11:15:00,215.6,215.99,214.6,214.6,24834.34198379321,192.8567,193.2056,191.9622,191.9622,24834.342
2017-11-02 11:20:00,214.6,216.06,214.56,215.42,56867.37101241152,191.9622,193.2682,191.9264,192.6957,56867.371
2017-11-02 11:25:00,215.55,216.25,215.47,215.97,24305.056928915787,192.812,193.4382,192.7405,193.1877,24305.0569
2017-11-02 11:30:00,216.13,217.1,216.06,216.8,17710.53441378603,193.3308,194.1985,193.2682,193.9302,17710.5344
2017-11-02 11:35:00,216.86,217.0,216.27,216.46,22504.872294594315,193.9838,194.1091,193.4561,193.626,22504.8723
2017-11-02 11:40:00,216.61,216.88,216.5,216.78,13524.464047594623,193.7602,194.0017,193.6618,193.9123,13524.464
2017-11-02 11:45:00,216.79,216.84,216.33,216.7,7955.687762847471,193.9212,193.9659,193.5097,193.8407,7955.6878
2017-11-02 11:50:00,216.84,217.16,216.5,216.65,7883.885526720689,193.9659,194.2522,193.6618,193.796,7883.8855
2017-11-02 11:55:00,216.54,216.54,216.1,216.49,6896.091906862242,193.6976,193.6976,193.304,193.6529,6896.0919
2017-11-02 12:00:00,216.25,216.49,216.21,216.36,7255.103087496153,193.4382,193.6529,193.4024,193.5366,7255.1031
2017-11-02 12:05:00,216.53,216.81,216.43,216.67,19317.87875679557,193.6886,193.9391,193.5992,193.8139,19317.8788
2017-11-02 12:10:00,216.67,216.84,216.56,216.66,15991.383731664786,193.8139,193.9659,193.7155,193.8049,15991.3837
2017-11-02 12:15:00,216.66,216.7,216.17,216.39,14389.168119807158,193.8049,193.8407,193.3666,193.5634,14389.1681
2017-11-02 12:20:00,216.39,216.62,216.34,216.45,13433.172633090571,193.5634,193.7691,193.5187,193.6171,13433.1726
2017-11-02 12:25:00,216.45,216.58,216.39,216.54,19848.189557903373,193.6171,193.7334,193.5634,193.6976,19848.1896
2017-11-02 12:30:00,216.54,216.78,216.46,216.69,13010.56518617294,193.6976,193.9123,193.626,193.8318,13010.5652
2017-11-02 12:35:00,216.73,217.27,216.73,217.11,12503.846548363934,193.8675,194.3506,193.8675,194.2075,12503.8465
2017-11-02 12:40:00,217.08,217.26,217.05,217.13,12406.400656477586,194.1806,194.3416,194.1538,194.2253,12406.4007
2017-11-02 12:45:00,217.12,217.14,216.14,216.15,11237.04995384142,194.2164,194.2343,193.3398,193.3487,11237.05
2017-11-02 12:50:00,216.07,216.18,215.97,216.04,12590.009231716072,193.2772,193.3756,193.1877,193.2503,12590.0092
2017-11-02 12:55:00,216.1,216.63,216.1,216.47,11512.97568981434,193.304,193.7781,193.304,193.635,11512.9757
2017-11-02 13:00:00,216.52,216.68,216.52,216.68,19152.733613703967,193.6797,193.8228,193.6797,193.8228,19152.7336
2017-11-02 13:05:00,216.66,216.8,216.5,216.58,10636.988409067597,193.8049,193.9302,193.6618,193.7334,10636.9884
2017-11-02 13:10:00,216.64,217.15,216.64,217.13,8219.3045440558,193.787,194.2432,193.787,194.2253,8219.3045
2017-11-02 13:15:00,217.16,217.46,217.16,217.42,30308.74961534516,194.2522,194.5205,194.2522,194.4847,30308.7496
2017-11-02 13:20:00,217.4,217.47,217.35,217.4,10832.905939070672,194.4669,194.5295,194.4221,194.4669,10832.9059
2017-11-02 13:25:00,217.4,217.88,217.34,217.88,24109.139398912703,194.4669,194.8962,194.4132,194.8962,24109.1394
2017-11-02 13:30:00,217.73,218.15,217.7,217.7,12296.645809826648,194.762,195.1377,194.7352,194.7352,12296.6458
2017-11-02 13:35:00,217.62,217.67,217.15,217.16,27752.59000923172,194.6637,194.7084,194.2432,194.2522,27752.59
2017-11-02 13:40:00,217.15,217.18,216.45,216.92,39089.13734742025,194.2432,194.2701,193.6171,194.0375,39089.1373
2017-11-02 13:45:00,216.86,217.14,216.86,217.05,14056.826341163196,193.9838,194.2343,193.9838,194.1538,14056.8263
2017-11-02 13:50:00,217.05,217.35,216.92,217.19,8973.228023387013,194.1538,194.4221,194.0375,194.279,8973.228
2017-11-02 13:55:00,217.18,217.56,217.18,217.49,13883.475228228535,194.2701,194.61,194.2701,194.5474,13883.4752
2017-11-02 14:00:00,217.54,217.7,217.4,217.48,28602.93363421889,194.5921,194.7352,194.4669,194.5384,28602.9336
2017-11-02 14:05:00,217.43,217.78,217.3,217.53,12727.459226587342,194.4937,194.8068,194.3774,194.5831,12727.4592
2017-11-02 14:10:00,217.65,217.67,217.52,217.62,5646.732998256231,194.6905,194.7084,194.5742,194.6637,5646.733
2017-11-02 14:15:00,217.63,218.07,217.62,217.91,13807.570007180224,194.6726,195.0662,194.6637,194.9231,13807.57
2017-11-02 14:20:00,217.83,217.99,217.73,217.85,10740.58877833624,194.8515,194.9946,194.762,194.8694,10740.5888
2017-11-02 14:25:00,217.9,217.97,217.84,217.87,19149.656375012823,194.9141,194.9767,194.8604,194.8873,19149.6564
2017-11-02 14:30:00,217.93,218.01,217.75,217.81,17107.395630321058,194.941,195.0125,194.7799,194.8336,17107.3956
2017-11-02 14:35:00,217.8,217.8,217.17,217.37,37967.99671761206,194.8247,194.8247,194.2611,194.44,37967.9967
2017-11-02 14:40:00,217.37,217.6,217.23,217.49,18963.99630731357,194.44,194.6458,194.3148,194.5474,18963.9963
2017-11-02 14:45:00,217.47,217.47,217.36,217.4,18772.181762232023,194.5295,194.5295,194.4311,194.4669,18772.1818
2017-11-02 14:50:00,217.4,217.53,217.38,217.5,13930.659554826136,194.4669,194.5831,194.449,194.5563,13930.6596
2017-11-02 14:55:00,217.52,217.53,217.36,217.39,11590.932403323415,194.5742,194.5831,194.4311,194.4579,11590.9324
2017-11-02 15:00:00,217.38,217.67,217.37,217.61,18958.867576161658,194.449,194.7084,194.44,194.6547,18958.8676
2017-11-02 15:05:00,217.58,217.81,217.56,217.75,19748.69217355626,194.6279,194.8336,194.61,194.7799,19748.6922
2017-11-02 15:10:00,217.74,217.82,217.7,217.79,25661.093445481587,194.771,194.8426,194.7352,194.8157,25661.0934
2017-11-02 15:15:00,217.79,217.88,217.77,217.84,12230.998051082162,194.8157,194.8962,194.7978,194.8604,12230.9981
2017-11-02 15:20:00,217.84,217.96,217.75,217.92,91231.9212226895,194.8604,194.9678,194.7799,194.932,91231.9212
2017-11-02 15:25:00,217.98,218.26,217.64,218.26,39116.83249564058,194.9857,195.2361,194.6815,195.2361,39116.8325
2017-11-02 15:30:00,218.28,219.09,218.28,218.86,31970.45850856498,195.254,195.9786,195.254,195.7728,31970.4585
2017-11-02 15:35:00,218.9,218.94,218.24,218.25,24972.81772489486,195.8086,195.8444,195.2182,195.2272,24972.8177
2017-11-02 15:40:00,218.25,218.77,218.25,218.6,37284.84972817725,195.2272,195.6923,195.2272,195.5403,37284.8497
2017-11-02 15:45:00,218.74,218.84,218.44,218.84,49462.50897527951,195.6655,195.755,195.3972,195.755,49462.509
2017-11-02 15:50:00,218.83,218.94,218.81,218.9,60095.39439942558,195.746,195.8444,195.7281,195.8086,60095.3944
2017-11-02 15:55:00,218.87,219.09,218.42,218.53,119913.83731664786,195.7818,195.9786,195.3793,195.4777,119913.8373
2017-11-03 09:30:00,212.94,216.46,212.04,216.43,113369.57636680684,190.4773,193.626,189.6723,193.5992,113369.5764
2017-11-03 09:35:00,216.48,217.15,216.04,217.03,36052.92850548774,193.6439,194.2432,193.2503,194.1359,36052.9285
2017-11-03 09:40:00,217.07,217.39,216.67,217.38,19436.86531951995,194.1717,194.4579,193.8139,194.449,19436.8653
2017-11-03 09:45:00,217.07,217.2,215.76,215.98,16995.589291209355,194.1717,194.288,192.9999,193.1967,16995.5893
2017-11-03 09:50:00,215.97,217.12,215.85,217.12,20465.6887885937,193.1877,194.2164,193.0804,194.2164,20465.6888
2017-11-03 09:55:00,217.22,217.53,216.41,216.55,8391.629910760077,194.3058,194.5831,193.5813,193.7065,8391.6299
2017-11-03 10:00:00,216.4,216.81,216.3,216.37,18038.77320750846,193.5723,193.9391,193.4829,193.5455,18038.7732
2017-11-03 10:05:00,216.38,216.54,215.91,216.25,14247.61514001436,193.5545,193.6976,193.134,193.4382,14247.6151
2017-11-03 10:10:00,216.27,216.36,215.89,216.07,15527.746435531848,193.4561,193.5366,193.1161,193.2772,15527.7464
2017-11-03 10:15:00,215.95,217.22,215.95,217.06,11285.2600266694,193.1698,194.3058,193.1698,194.1627,11285.26
2017-11-03 10:20:00,217.08,217.34,216.93,217.08,7191.506821212432,194.1806,194.4132,194.0464,194.1806,7191.5068
2017-11-03 10:25:00,217.1,217.75,217.1,217.7,6564.775874448661,194.1985,194.7799,194.1985,194.7352,6564.7759
2017-11-03 10:30:00,217.57,218.03,217.54,217.61,10556.980203097752,194.6189,195.0304,194.5921,194.6547,10556.9802
2017-11-03 10:35:00,217.64,218.09,217.53,217.9,9719.971279105548,194.6815,195.0841,194.5831,194.9141,9719.9713
2017-11-03 10:40:00,217.99,218.28,217.98,218.1,5821.109857421274,194.9946,195.254,194.9857,195.093,5821.1099
2017-11-03 10:45:00,218.0,218.0,217.7,217.84,8925.017950559031,195.0036,195.0036,194.7352,194.8604,8925.018
2017-11-03 10:50:00,217.83,218.0,217.83,217.85,8913.734742024822,194.8515,195.0036,194.8515,194.8694,8913.7347
2017-11-03 10:55:00,217.88,217.96,217.71,217.79,15883.680377474611,194.8962,194.9678,194.7442,194.8157,15883.6804
2017-11-03 11:00:00,217.78,217.86,217.36,217.39,9832.803364447636,194.8068,194.8783,194.4311,194.4579,9832.8034
2017-11-03 11:05:00,217.41,217.49,217.32,217.32,6838.650117960816,194.4758,194.5474,194.3953,194.3953,6838.6501
2017-11-03 11:10:00,217.37,217.68,217.3,217.56,9594.830238998871,194.44,194.7173,194.3774,194.61,9594.8302
2017-11-03 11:15:00,217.5,217.71,217.48,217.67,6913.5295927787465,194.5563,194.7442,194.5384,194.7084,6913.5296
2017-11-03 11:20:00,217.68,218.02,217.62,217.96,6515.540055390296,194.7173,195.0215,194.6637,194.9678,6515.5401
2017-11-03 11:25:00,217.97,218.16,217.79,217.8,5955.482613601394,194.9767,195.1467,194.8157,194.8247,5955.4826
2017-11-03 11:30:00,217.87,218.1,217.87,218.03,6219.099394809724,194.8873,195.093,194.8873,195.0304,6219.0994
2017-11-03 11:35:00,217.96,218.02,217.89,217.95,4177.864396348344,194.9678,195.0215,194.9052,194.9588,4177.8644
2017-11-03 11:40:00,217.95,217.95,217.58,217.64,6848.907580264642,194.9588,194.9588,194.6279,194.6815,6848.9076
2017-11-03 11:45:00,217.61,217.62,217.47,217.47,2256.6417068417272,194.6547,194.6637,194.5295,194.5295,2256.6417
2017-11-03 11:50:00,217.54,217.74,217.41,217.73,6335.008718842958,194.5921,194.771,194.4758,194.762,6335.0087
2017-11-03 11:55:00,217.7,217.97,217.67,217.92,6002.666940198995,194.7352,194.9767,194.7084,194.932,6002.6669
2017-11-03 12:00:00,217.94,218.06,217.91,218.05,2308.95476459124,194.9499,195.0572,194.9231,195.0483,2308.9548
2017-11-03 12:05:00,218.1,218.25,218.09,218.18,6863.268027489999,195.093,195.2272,195.0841,195.1646,6863.268
2017-11-03 12:10:00,218.18,218.4,218.18,218.36,14313.262898758849,195.1646,195.3614,195.1646,195.3256,14313.2629
2017-11-03 12:15:00,218.36,218.56,218.32,218.44,17019.181454508154,195.3256,195.5045,195.2898,195.3972,17019.1815
2017-11-03 12:20:00,218.56,218.59,218.47,218.52,5898.040824699969,195.5045,195.5313,195.424,195.4687,5898.0408
2017-11-03 12:25:00,218.59,218.59,218.36,218.36,7225.356446815058,195.5313,195.5313,195.3256,195.3256,7225.3564
2017-11-03 12:30:00,218.44,218.46,218.18,218.22,7322.802338701405,195.3972,195.415,195.1646,195.2004,7322.8023
2017-11-03 12:35:00,218.21,218.24,218.0,218.02,5691.865832393066,195.1914,195.2182,195.0036,195.0215,5691.8658
2017-11-03 12:40:00,218.03,218.06,217.86,217.88,5007.6930967278695,195.0304,195.0572,194.8783,194.8962,5007.6931
2017-11-03 12:45:00,217.91,217.92,217.77,217.84,4514.309159913837,194.9231,194.932,194.7978,194.8604,4514.3092
2017-11-03 12:50:00,217.84,217.84,217.56,217.57,9288.132116114472,194.8604,194.8604,194.61,194.6189,9288.1321
2017-11-03 12:55:00,217.58,217.85,217.5,217.84,11830.957021232947,194.6279,194.8694,194.5563,194.8604,11830.957
2017-11-03 13:00:00,217.89,218.22,217.89,218.22,5894.963586008821,194.9052,195.2004,194.9052,195.2004,5894.9636
2017-11-03 13:05:00,218.26,218.39,218.21,218.39,1436.0447225356447,195.2361,195.3524,195.1914,195.3524,1436.0447
2017-11-03 13:10:00,218.34,218.51,218.33,218.51,2461.790952918248,195.3077,195.4598,195.2988,195.4598,2461.791
2017-11-03 13:15:00,218.48,218.49,218.38,218.41,6317.571032926454,195.4329,195.4419,195.3435,195.3703,6317.571
2017-11-03 13:20:00,218.46,219.03,218.46,219.03,14468.15057954662,195.415,195.9249,195.415,195.9249,14468.1506
2017-11-03 13:25:00,219.12,219.2,218.99,219.16,8456.251923274182,196.0054,196.077,195.8891,196.0412,8456.2519
2017-11-03 13:30:00,219.12,219.16,218.78,218.78,9582.52128423428,196.0054,196.0412,195.7013,195.7013,9582.5213
2017-11-03 13:35:00,218.73,218.73,218.46,218.46,5828.290081033952,195.6566,195.6566,195.415,195.415,5828.2901
2017-11-03 13:40:00,218.48,218.56,218.4,218.51,5978.049030669812,195.4329,195.5045,195.3614,195.4598,5978.049
2017-11-03 13:45:00,218.55,218.6,218.53,218.53,2114.0629808185454,195.4955,195.5403,195.4777,195.4777,2114.063
2017-11-03 13:50:00,218.54,218.62,218.54,218.62,3397.271515027182,195.4866,195.5582,195.4866,195.5582,3397.2715
2017-11-03 13:55:00,218.6,218.65,218.56,218.6,3284.4394296850955,195.5403,195.585,195.5045,195.5403,3284.4394
2017-11-03 14:00:00,218.58,218.81,218.57,218.81,6937.121756077546,195.5224,195.7281,195.5134,195.7281,6937.1218
2017-11-03 14:05:00,218.84,218.91,218.72,218.88,14804.595343112114,195.755,195.8176,195.6476,195.7907,14804.5953
2017-11-03 14:10:00,218.96,219.2,218.93,219.07,10035.901118063392,195.8623,196.077,195.8355,195.9607,10035.9011
2017-11-03 14:15:00,219.07,219.15,219.07,219.12,5235.408759872807,195.9607,196.0323,195.9607,196.0054,5235.4088
2017-11-03 14:20:00,219.13,219.19,219.05,219.11,9378.397784388142,196.0144,196.068,195.9428,195.9965,9378.3978
2017-11-03 14:25:00,219.08,219.12,219.02,219.12,8927.069443019796,195.9696,196.0054,195.916,196.0054,8927.0694
2017-11-03 14:30:00,219.06,219.1,219.02,219.09,7048.92809518925,195.9517,195.9875,195.916,195.9786,7048.9281
2017-11-03 14:35:00,219.07,219.09,218.9,218.9,24652.78490101549,195.9607,195.9786,195.8086,195.8086,24652.7849
2017-11-03 14:40:00,218.94,219.06,218.87,219.04,14405.58005949328,195.8444,195.9517,195.7818,195.9339,14405.5801
2017-11-03 14:45:00,219.08,219.18,219.05,219.09,11101.651451430916,195.9696,196.0591,195.9428,195.9786,11101.6515
2017-11-03 14:50:00,219.1,219.17,219.05,219.15,9179.403015693915,195.9875,196.0501,195.9428,196.0323,9179.403
2017-11-03 14:55:00,219.14,219.25,219.11,219.18,8630.628782439224,196.0233,196.1217,195.9965,196.0591,8630.6288
2017-11-03 15:00:00,219.18,219.19,219.0,219.07,13711.149861524258,196.0591,196.068,195.8981,195.9607,13711.1499
2017-11-03 15:05:00,219.06,219.06,218.97,219.03,9527.13098779362,195.9517,195.9517,195.8712,195.9249,9527.131
2017-11-03 15:10:00,219.04,219.09,218.91,218.98,16788.38855267207,195.9339,195.9786,195.8176,195.8802,16788.3886
2017-11-03 15:15:00,218.95,218.98,218.9,218.93,9314.80151810442,195.8534,195.8802,195.8086,195.8355,9314.8015
2017-11-03 15:20:00,218.91,218.92,218.65,218.7,11023.694737921838,195.8176,195.8265,195.585,195.6297,11023.6947
2017-11-03 15:25:00,218.7,218.73,218.43,218.53,15168.735254897938,195.6297,195.6566,195.3882,195.4777,15168.7353
2017-11-03 15:30:00,218.54,218.71,218.45,218.45,22710.02154067084,195.4866,195.6387,195.4061,195.4061,22710.0215
2017-11-03 15:35:00,218.4,218.55,218.34,218.54,15699.046056005744,195.3614,195.4955,195.3077,195.4866,15699.0461
2017-11-03 15:40:00,218.54,218.74,218.53,218.72,16818.135193353162,195.4866,195.6655,195.4777,195.6476,16818.1352
2017-11-03 15:45:00,218.65,218.75,218.64,218.72,26096.00984716381,195.585,195.6744,195.5761,195.6476,26096.0098
2017-11-03 15:50:00,218.71,218.75,218.58,218.65,37397.68181351933,195.6387,195.6744,195.5224,195.585,37397.6818
2017-11-03 15:55:00,218.67,218.88,218.5,218.78,69218.38137244845,195.6029,195.7907,195.4508,195.7013,69218.3814
2017-11-06 09:30:00,219.02,219.02,217.49,217.91,21269.873833213664,195.916,195.916,194.5474,194.9231,21269.8738
2017-11-06 09:35:00,218.0,218.51,217.89,218.4,11612.473074161451,195.0036,195.4598,194.9052,195.3614,11612.4731
2017-11-06 09:40:00,218.48,218.71,218.19,218.71,3998.358806031388,195.4329,195.6387,195.1735,195.6387,3998.3588
2017-11-06 09:45:00,218.54,218.92,218.4,218.92,7105.344137860293,195.4866,195.8265,195.3614,195.8265,7105.3441
2017-11-06 09:50:00,218.93,218.96,218.5,218.5,4316.3401374499945,195.8355,195.8623,195.4508,195.4508,4316.3401
2017-11-06 09:55:00,218.5,218.65,218.48,218.56,6619.140424658939,195.4508,195.585,195.4329,195.5045,6619.1404
2017-11-06 10:00:00,218.62,219.33,218.52,219.3,9059.390706739152,195.5582,196.1933,195.4687,196.1664,9059.3907
2017-11-06 10:05:00,219.3,219.3,219.12,219.12,4686.634526618114,196.1664,196.1664,196.0054,196.0054,4686.6345
2017-11-06 10:10:00,219.19,219.52,219.19,219.25,9708.68807057134,196.068,196.3632,196.068,196.1217,9708.6881
2017-11-06 10:15:00,219.27,219.4,219.14,219.19,3212.6371935583134,196.1396,196.2559,196.0233,196.068,3212.6372
2017-11-06 10:20:00,219.27,219.5,219.21,219.44,2384.8599856395526,196.1396,196.3453,196.0859,196.2917,2384.86
2017-11-06 10:25:00,219.51,219.58,218.77,218.92,8209.047081751974,196.3543,196.4169,195.6923,195.8265,8209.0471
2017-11-06 10:30:00,218.85,218.96,218.56,218.79,11340.65032311006,195.7639,195.8623,195.5045,195.7102,11340.6503
2017-11-06 10:35:00,218.88,219.26,218.83,219.13,9130.167196635552,195.7907,196.1307,195.746,196.0144,9130.1672
2017-11-06 10:40:00,219.2,219.23,218.91,219.2,7460.252333572674,196.077,196.1038,195.8176,196.077,7460.2523
2017-11-06 10:45:00,219.17,219.28,218.82,218.85,5844.702020720074,196.0501,196.1485,195.7371,195.7639,5844.702
2017-11-06 10:50:00,218.84,219.05,218.73,218.83,7962.867986460149,195.755,195.9428,195.6566,195.746,7962.868
2017-11-06 10:55:00,218.87,218.87,218.31,218.37,11488.357780285158,195.7818,195.7818,195.2809,195.3345,11488.3578
2017-11-06 11:00:00,218.31,218.38,218.23,218.31,10034.875371833008,195.2809,195.3435,195.2093,195.2809,10034.8754
2017-11-06 11:05:00,218.31,218.45,218.31,218.34,3339.829726125756,195.2809,195.4061,195.2809,195.3077,3339.8297
2017-11-06 11:10:00,218.35,218.54,218.29,218.42,6948.404964611755,195.3166,195.4866,195.263,195.3793,6948.405
2017-11-06 11:15:00,218.41,218.63,218.19,218.55,10224.63842445379,195.3703,195.5671,195.1735,195.4955,10224.6384
2017-11-06 11:20:00,218.54,218.58,218.45,218.46,3383.936814032208,195.4866,195.5224,195.4061,195.415,3383.9368
2017-11-06 11:25:00,218.52,218.52,218.06,218.24,12056.62119191712,195.4687,195.4687,195.0572,195.2182,12056.6212
2017-11-06 11:30:00,218.17,218.43,218.16,218.38,4504.051697610011,195.1556,195.3882,195.1467,195.3435,4504.0517
2017-11-06 11:35:00,218.39,218.64,218.37,218.49,6100.112832085342,195.3524,195.5761,195.3345,195.4419,6100.1128
2017-11-06 11:40:00,218.55,218.57,218.23,218.3,6865.319519950764,195.4955,195.5134,195.2093,195.2719,6865.3195
2017-11-06 11:45:00,218.33,218.42,218.07,218.16,10210.277977228434,195.2988,195.3793,195.0662,195.1467,10210.278
2017-11-06 11:50:00,218.14,218.16,218.01,218.1,5618.012103805519,195.1288,195.1467,195.0125,195.093,5618.0121
2017-11-06 11:55:00,218.07,218.11,217.51,217.7,9041.953020822648,195.0662,195.102,194.5653,194.7352,9041.953
2017-11-06 12:00:00,217.7,218.11,217.7,218.11,9522.002256641706,194.7352,195.102,194.7352,195.102,9522.0023
2017-11-06 12:05:00,218.11,218.23,218.11,218.2,7172.017642835162,195.102,195.2093,195.102,195.1825,7172.0176
2017-11-06 12:10:00,218.2,218.24,218.02,218.03,3216.740178479844,195.1825,195.2182,195.0215,195.0304,3216.7402
2017-11-06 12:15:00,218.03,218.04,217.89,217.89,1590.9324033234177,195.0304,195.0393,194.9052,194.9052,1590.9324
2017-11-06 12:20:00,217.92,217.94,217.86,217.91,3897.8356754538927,194.932,194.9499,194.8783,194.9231,3897.8357
2017-11-06 12:25:00,217.91,217.91,217.77,217.79,3616.781208329059,194.9231,194.9231,194.7978,194.8157,3616.7812
2017-11-06 12:30:00,217.79,217.82,217.67,217.77,7576.161657605908,194.8157,194.8426,194.7084,194.7978,7576.1617
2017-11-06 12:35:00,217.75,217.81,217.7,217.75,5912.401271925325,194.7799,194.8336,194.7352,194.7799,5912.4013
2017-11-06 12:40:00,217.75,217.89,217.71,217.83,10466.714534824085,194.7799,194.9052,194.7442,194.8515,10466.7145
2017-11-06 12:45:00,217.8,217.83,217.68,217.8,7128.936301159093,194.8247,194.8515,194.7173,194.8247,7128.9363
2017-11-06 12:50:00,217.81,217.81,217.66,217.66,5813.929633808595,194.8336,194.8336,194.6994,194.6994,5813.9296
2017-11-06 12:55:00,217.7,217.76,217.64,217.7,5232.33152118166,194.7352,194.7889,194.6815,194.7352,5232.3315
2017-11-06 13:00:00,217.71,217.71,217.53,217.58,3333.6752487434605,194.7442,194.7442,194.5831,194.6279,3333.6752
2017-11-06 13:05:00,217.56,217.57,217.45,217.46,2907.9905631346805,194.61,194.6189,194.5116,194.5205,2907.9906
2017-11-06 13:10:00,217.43,217.46,217.34,217.37,7378.192635142065,194.4937,194.5205,194.4132,194.44,7378.1926
2017-11-06 13:15:00,217.36,217.36,217.22,217.25,6579.136321674017,194.4311,194.4311,194.3058,194.3327,6579.1363
2017-11-06 13:20:00,217.23,217.35,217.22,217.34,3627.038670632885,194.3148,194.4221,194.3058,194.4132,3627.0387
2017-11-06 13:25:00,217.34,217.45,217.16,217.17,3333.6752487434605,194.4132,194.5116,194.2522,194.2611,3333.6752
2017-11-06 13:30:00,217.27,217.28,216.8,216.88,9190.686224228126,194.3506,194.3595,193.9302,194.0017,9190.6862
2017-11-06 13:35:00,216.9,217.14,216.9,217.05,6051.902759257359,194.0196,194.2343,194.0196,194.1538,6051.9028
2017-11-06 13:40:00,217.06,217.08,216.97,216.98,7205.867268437788,194.1627,194.1806,194.0822,194.0912,7205.8673
2017-11-06 13:45:00,216.99,216.99,216.79,216.79,8412.14483536773,194.1001,194.1001,193.9212,193.9212,8412.1448
2017-11-06 13:50:00,216.82,216.92,216.81,216.85,4873.320340547748,193.948,194.0375,193.9391,193.9749,4873.3203
2017-11-06 13:55:00,216.83,216.83,216.63,216.65,6522.720279002974,193.957,193.957,193.7781,193.796,6522.7203
2017-11-06 14:00:00,216.65,216.65,216.48,216.54,10067.699251205251,193.796,193.796,193.6439,193.6976,10067.6993
2017-11-06 14:05:00,216.51,216.61,216.5,216.56,7959.790747769001,193.6707,193.7602,193.6618,193.7155,7959.7907
2017-11-06 14:10:00,216.54,216.69,216.51,216.64,4307.108421376552,193.6976,193.8318,193.6707,193.787,4307.1084
2017-11-06 14:15:00,216.67,216.75,216.64,216.7,4154.272233049544,193.8139,193.8854,193.787,193.8407,4154.2722
2017-11-06 14:20:00,216.72,216.97,216.72,216.95,4357.369986665299,193.8586,194.0822,193.8586,194.0643,4357.37
2017-11-06 14:25:00,216.97,217.14,216.96,216.96,15410.811365268231,194.0822,194.2343,194.0733,194.0733,15410.8114
2017-11-06 14:30:00,216.94,217.29,216.9,217.23,7048.92809518925,194.0554,194.3685,194.0196,194.3148,7048.9281
2017-11-06 14:35:00,217.19,217.31,217.1,217.3,5454.918453174684,194.279,194.3864,194.1985,194.3774,5454.9185
2017-11-06 14:40:00,217.32,217.33,217.26,217.31,4429.172222792081,194.3953,194.4042,194.3416,194.3864,4429.1722
2017-11-06 14:45:00,217.35,217.58,217.33,217.56,7412.042260744692,194.4221,194.6279,194.4042,194.61,7412.0423
2017-11-06 14:50:00,217.59,217.73,217.55,217.57,6865.319519950764,194.6368,194.762,194.601,194.6189,6865.3195
2017-11-06 14:55:00,217.58,217.7,217.51,217.67,10301.569391732484,194.6279,194.7352,194.5653,194.7084,10301.5694
2017-11-06 15:00:00,217.7,217.96,217.7,217.85,12539.747666427324,194.7352,194.9678,194.7352,194.8694,12539.7477
2017-11-06 15:05:00,217.9,217.94,217.53,217.59,9023.48958867576,194.9141,194.9499,194.5831,194.6368,9023.4896
2017-11-06 15:10:00,217.53,217.53,217.24,217.29,8990.665709303517,194.5831,194.5831,194.3237,194.3685,8990.6657
2017-11-06 15:15:00,217.31,217.45,217.31,217.36,5434.4035285670325,194.3864,194.5116,194.3864,194.4311,5434.4035
2017-11-06 15:20:00,217.34,217.43,217.02,217.02,11647.34844599446,194.4132,194.4937,194.1269,194.1269,11647.3484
2017-11-06 15:25:00,217.09,217.1,216.87,216.87,17590.522104831263,194.1896,194.1985,193.9928,193.9928,17590.5221
2017-11-06 15:30:00,216.88,217.08,216.87,216.94,21021.64324546108,194.0017,194.1806,193.9928,194.0554,21021.6432
2017-11-06 15:35:00,216.94,217.0,216.84,216.84,20805.210790850346,194.0554,194.1091,193.9659,193.9659,20805.2108
2017-11-06 15:40:00,216.91,216.95,216.71,216.83,22366.396553492665,194.0285,194.0643,193.8496,193.957,22366.3966
2017-11-06 15:45:00,216.77,216.84,216.57,216.84,20995.999589701507,193.9033,193.9659,193.7244,193.9659,20995.9996
2017-11-06 15:50:00,216.83,216.92,216.77,216.84,21984.81895579033,193.957,194.0375,193.9033,193.9659,21984.819
2017-11-06 15:55:00,216.81,216.81,216.54,216.62,63935.78828597805,193.9391,193.9391,193.6976,193.7691,63935.7883
2017-11-07 09:30:00,217.16,217.51,216.46,216.79,12618.730126166784,194.2522,194.5653,193.626,193.9212,12618.7301
2017-11-07 09:35:00,216.82,217.15,216.67,216.77,19273.77166888912,193.948,194.2432,193.8139,193.9033,19273.7717
2017-11-07 09:40:00,216.89,216.89,216.25,216.34,8510.616473484459,194.0107,194.0107,193.4382,193.5187,8510.6165
2017-11-07 09:45:00,216.44,216.55,216.23,216.33,6904.297876705303,193.6081,193.7065,193.4203,193.5097,6904.2979
2017-11-07 09:50:00,216.3,216.3,216.04,216.22,7744.384039388655,193.4829,193.4829,193.2503,193.4113,7744.384
2017-11-07 09:55:00,216.25,216.25,215.58,215.65,8957.841829931274,193.4382,193.4382,192.8388,192.9015,8957.8418
2017-11-07 10:00:00,215.73,215.9,215.61,215.71,14736.89609190686,192.973,193.1251,192.8657,192.9551,14736.8961
2017-11-07 10:05:00,215.79,215.86,215.3,215.63,8465.483639347625,193.0267,193.0893,192.5884,192.8836,8465.4836
2017-11-07 10:10:00,215.62,215.66,215.32,215.44,13867.063288542417,192.8746,192.9104,192.6063,192.7136,13867.0633
2017-11-07 10:15:00,215.51,215.51,215.12,215.2,15546.209867678735,192.7762,192.7762,192.4274,192.4989,15546.2099
2017-11-07 10:20:00,215.2,215.62,215.16,215.5,8943.481382705919,192.4989,192.8746,192.4632,192.7673,8943.4814
2017-11-07 10:25:00,215.5,215.53,215.14,215.39,8063.391117037644,192.7673,192.7941,192.4453,192.6689,8063.3911
2017-11-07 10:30:00,215.42,215.57,214.89,214.96,11803.261873012616,192.6957,192.8299,192.2216,192.2843,11803.2619
2017-11-07 10:35:00,214.96,215.0,214.51,214.59,19330.18771156016,192.2843,192.32,191.8817,191.9533,19330.1877
2017-11-07 10:40:00,214.61,215.27,214.57,215.08,14429.17222279208,191.9712,192.5615,191.9354,192.3916,14429.1722
2017-11-07 10:45:00,215.09,215.24,214.72,214.74,3619.858447020207,192.4005,192.5347,192.0696,192.0875,3619.8584
2017-11-07 10:50:00,214.81,214.81,214.41,214.52,11011.385783157246,192.1501,192.1501,191.7923,191.8907,11011.3858
2017-11-07 10:55:00,214.6,214.65,214.21,214.36,13377.782336649912,191.9622,192.007,191.6134,191.7475,13377.7823
2017-11-07 11:00:00,214.36,214.6,214.22,214.51,24039.38865524669,191.7475,191.9622,191.6223,191.8817,24039.3887
2017-11-07 11:05:00,214.47,215.19,214.44,215.15,11385.783157246897,191.8459,192.49,191.8191,192.4542,11385.7832
2017-11-07 11:10:00,215.15,215.37,214.94,215.02,6444.763565493897,192.4542,192.651,192.2664,192.3379,6444.7636
2017-11-07 11:15:00,215.06,215.06,214.87,214.92,8571.135501077033,192.3737,192.3737,192.2037,192.2485,8571.1355
2017-11-07 11:20:00,215.0,215.15,214.96,215.05,3040.311826854036,192.32,192.4542,192.2843,192.3648,3040.3118
2017-11-07 11:25:00,215.04,215.15,214.83,214.98,5650.835983177762,192.3558,192.4542,192.168,192.3021,5650.836
2017-11-07 11:30:00,214.93,215.18,214.83,215.14,6066.263206482716,192.2574,192.481,192.168,192.4453,6066.2632
2017-11-07 11:35:00,215.12,215.18,214.8,214.81,5895.989332239204,192.4274,192.481,192.1411,192.1501,5895.9893
2017-11-07 11:40:00,214.81,214.94,214.73,214.86,5231.305774951277,192.1501,192.2664,192.0785,192.1948,5231.3058
2017-11-07 11:45:00,214.85,214.92,214.71,214.72,4864.088624474305,192.1859,192.2485,192.0606,192.0696,4864.0886
2017-11-07 11:50:00,214.73,214.87,214.57,214.57,4246.589393783977,192.0785,192.2037,191.9354,191.9354,4246.5894
2017-11-07 11:55:00,214.53,214.53,214.28,214.51,7866.447840804185,191.8996,191.8996,191.676,191.8817,7866.4478
2017-11-07 12:00:00,214.53,214.89,214.5,214.78,23304.954354292742,191.8996,192.2216,191.8728,192.1232,23304.9544
2017-11-07 12:05:00,214.81,214.87,214.66,214.68,8381.372448456252,192.1501,192.2037,192.0159,192.0338,8381.3724
2017-11-07 12:10:00,214.67,214.72,214.56,214.66,3282.3879372243305,192.0248,192.0696,191.9264,192.0159,3282.3879
2017-11-07 12:15:00,214.66,214.67,214.52,214.59,5590.316955585188,192.0159,192.0248,191.8907,191.9533,5590.317
2017-11-07 12:20:00,214.58,214.61,214.54,214.57,6122.679249153759,191.9443,191.9712,191.9086,191.9354,6122.6792
2017-11-07 12:25:00,214.61,214.67,214.57,214.58,5853.933736793517,191.9712,192.0248,191.9354,191.9443,5853.9337
2017-11-07 12:30:00,214.65,214.66,214.39,214.44,7976.202687455123,192.007,192.0159,191.7744,191.8191,7976.2027
2017-11-07 12:35:00,214.48,214.56,214.39,214.49,6361.678120832906,191.8549,191.9264,191.7744,191.8638,6361.6781
2017-11-07 12:40:00,214.51,214.62,214.44,214.59,9333.264950251309,191.8817,191.9801,191.8191,191.9533,9333.265
2017-11-07 12:45:00,214.56,214.66,214.55,214.63,2923.3767565904195,191.9264,192.0159,191.9175,191.9891,2923.3768
2017-11-07 12:50:00,214.64,214.65,214.59,214.6,4706.123704995384,191.998,192.007,191.9533,191.9622,4706.1237
2017-11-07 12:55:00,214.62,214.63,214.44,214.48,6285.772899784593,191.9801,191.9891,191.8191,191.8549,6285.7729
2017-11-07 13:00:00,214.46,214.55,214.45,214.51,5584.162478202892,191.837,191.9175,191.828,191.8817,5584.1625
2017-11-07 13:05:00,214.48,214.74,214.48,214.71,8839.881013437276,191.8549,192.0875,191.8549,192.0606,8839.881
2017-11-07 13:10:00,214.79,214.79,214.68,214.71,3499.8461380654426,192.1322,192.1322,192.0338,192.0606,3499.8461
2017-11-07 13:15:00,214.68,214.68,214.56,214.62,3797.3125448763976,192.0338,192.0338,191.9264,191.9801,3797.3125
2017-11-07 13:20:00,214.58,214.62,214.43,214.46,8296.235511334495,191.9443,191.9801,191.8102,191.837,8296.2355
2017-11-07 13:25:00,214.46,214.59,214.44,214.59,5046.671453482409,191.837,191.9533,191.8191,191.9533,5046.6715
2017-11-07 13:30:00,214.61,214.71,214.6,214.64,4460.970355933941,191.9712,192.0606,191.9622,191.998,4460.9704
2017-11-07 13:35:00,214.64,214.67,214.59,214.64,5903.169555851882,191.998,192.0248,191.9533,191.998,5903.1696
2017-11-07 13:40:00,214.67,214.73,214.63,214.65,7540.260539542517,192.0248,192.0785,191.9891,192.007,7540.2605
2017-11-07 13:45:00,214.68,214.68,214.57,214.58,7099.189660477998,192.0338,192.0338,191.9354,191.9443,7099.1897
2017-11-07 13:50:00,214.55,214.55,214.35,214.37,6993.537798748589,191.9175,191.9175,191.7386,191.7565,6993.5378
2017-11-07 13:55:00,214.38,214.57,214.38,214.55,6140.116935070263,191.7654,191.9354,191.7654,191.9175,6140.1169
2017-11-07 14:00:00,214.61,214.69,214.55,214.66,9866.65299005026,191.9712,192.0427,191.9175,192.0159,9866.653
2017-11-07 14:05:00,214.66,214.86,214.55,214.76,22395.11744794338,192.0159,192.1948,191.9175,192.1053,22395.1174
2017-11-07 14:10:00,214.75,214.97,214.7,214.82,13518.309570212328,192.0964,192.2932,192.0517,192.159,13518.3096
2017-11-07 14:15:00,214.8,214.8,214.53,214.65,7730.023592163298,192.1411,192.1411,191.8996,192.007,7730.0236
2017-11-07 14:20:00,214.59,214.76,214.59,214.75,6459.124012719253,191.9533,192.1053,191.9533,192.0964,6459.124
2017-11-07 14:25:00,214.76,214.89,214.72,214.85,6867.371012411529,192.1053,192.2216,192.0696,192.1859,6867.371
2017-11-07 14:30:00,214.85,215.0,214.82,215.0,5044.619961021643,192.1859,192.32,192.159,192.32,5044.62
2017-11-07 14:35:00,215.01,215.03,214.96,215.02,9142.476151400144,192.329,192.3469,192.2843,192.3379,9142.4762
2017-11-07 14:40:00,215.0,215.0,214.69,214.69,10532.36229356857,192.32,192.32,192.0427,192.0427,10532.3623
2017-11-07 14:45:00,214.68,214.94,214.68,214.87,4335.8293158272645,192.0338,192.2664,192.0338,192.2037,4335.8293
2017-11-07 14:50:00,214.82,214.87,214.57,214.7,15407.734126577085,192.159,192.2037,191.9354,192.0517,15407.7341
2017-11-07 14:55:00,214.67,215.05,214.67,214.96,8327.007898245973,192.0248,192.3648,192.0248,192.2843,8327.0079
2017-11-07 15:00:00,215.0,215.29,215.0,215.14,10194.891783772697,192.32,192.5794,192.32,192.4453,10194.8918
2017-11-07 15:05:00,215.15,215.2,215.07,215.15,8383.423940917017,192.4542,192.4989,192.3826,192.4542,8383.4239
2017-11-07 15:10:00,215.12,215.19,215.02,215.17,9528.156734024002,192.4274,192.49,192.3379,192.4721,9528.1567
2017-11-07 15:15:00,215.17,215.37,215.14,215.26,9872.807467432556,192.4721,192.651,192.4453,192.5526,9872.8075
2017-11-07 15:20:00,215.25,215.47,215.21,215.27,19388.655246691967,192.5437,192.7405,192.5079,192.5615,19388.6552
2017-11-07 15:25:00,215.25,215.26,214.98,215.12,10874.96153451636,192.5437,192.5526,192.3021,192.4274,10874.9615
2017-11-07 15:30:00,215.12,215.28,215.12,215.28,8378.295209765103,192.4274,192.5705,192.4274,192.5705,8378.2952
2017-11-07 15:35:00,215.25,215.37,215.23,215.25,10932.403323417786,192.5437,192.651,192.5258,192.5437,10932.4033
2017-11-07 15:40:00,215.24,215.24,215.09,215.18,16926.86429377372,192.5347,192.5347,192.4005,192.481,16926.8643
2017-11-07 15:45:00,215.18,215.23,215.05,215.23,18985.53697815161,192.481,192.5258,192.3648,192.5258,18985.537
2017-11-07 15:50:00,215.25,215.45,215.25,215.42,20657.50333367525,192.5437,192.7226,192.5437,192.6957,20657.5033
2017-11-07 15:55:00,215.4,215.76,215.33,215.68,92776.6950456457,192.6778,192.9999,192.6152,192.9283,92776.695
2017-11-08 09:30:00,215.87,216.61,214.74,216.61,21326.289875884704,193.0983,193.7602,192.0875,193.7602,21326.2899
2017-11-08 09:35:00,216.45,216.64,216.18,216.64,4516.360652374602,193.6171,193.787,193.3756,193.787,4516.3607
2017-11-08 09:40:00,216.48,216.75,216.24,216.41,3329.5722638219304,193.6439,193.8854,193.4292,193.5813,3329.5723
2017-11-08 09:45:00,216.49,216.49,216.12,216.15,615.447738229562,193.6529,193.6529,193.3219,193.3487,615.4477
2017-11-08 09:50:00,216.15,216.17,215.12,215.38,5358.498307518719,193.3487,193.3666,192.4274,192.6599,5358.4983
2017-11-08 09:55:00,215.28,215.45,215.01,215.3,7461.278079803056,192.5705,192.7226,192.329,192.5884,7461.2781
2017-11-08 10:00:00,215.27,215.51,215.18,215.51,4259.924094778951,192.5615,192.7762,192.481,192.7762,4259.9241
2017-11-08 10:05:00,215.42,215.63,215.41,215.63,5813.929633808595,192.6957,192.8836,192.6868,192.8836,5813.9296
2017-11-08 10:10:00,215.52,215.55,215.21,215.37,9258.385475433375,192.7852,192.812,192.5079,192.651,9258.3855
2017-11-08 10:15:00,215.35,215.39,215.1,215.33,13153.143912196125,192.6331,192.6689,192.4095,192.6152,13153.1439
2017-11-08 10:20:00,215.36,215.38,215.15,215.23,4718.432659759975,192.6421,192.6599,192.4542,192.5258,4718.4327
2017-11-08 10:25:00,215.26,215.55,215.26,215.51,9189.660477997742,192.5526,192.812,192.5526,192.7762,9189.6605
2017-11-08 10:30:00,215.54,215.64,215.1,215.44,6894.0404144014765,192.8031,192.8925,192.4095,192.7136,6894.0404
2017-11-08 10:35:00,215.53,215.62,215.33,215.62,7296.132936711458,192.7941,192.8746,192.6152,192.8746,7296.1329
2017-11-08 10:40:00,215.61,215.71,215.55,215.61,4031.182685403631,192.8657,192.9551,192.812,192.8657,4031.1827
2017-11-08 10:45:00,215.66,215.68,215.08,215.09,6331.93148015181,192.9104,192.9283,192.3916,192.4005,6331.9315
2017-11-08 10:50:00,215.0,215.32,215.0,215.18,6186.275515437481,192.32,192.6063,192.32,192.481,6186.2755
2017-11-08 10:55:00,215.26,215.53,215.2,215.53,4906.144219919992,192.5526,192.7941,192.4989,192.7941,4906.1442
2017-11-08 11:00:00,215.57,215.59,215.24,215.43,5843.676274489691,192.8299,192.8478,192.5347,192.7047,5843.6763
2017-11-08 11:05:00,215.48,215.5,215.28,215.46,4869.217355626218,192.7494,192.7673,192.5705,192.7315,4869.2174
2017-11-08 11:10:00,215.4,215.53,215.3,215.53,9481.998153656785,192.6778,192.7941,192.5884,192.7941,9481.9982
2017-11-08 11:15:00,215.54,215.58,215.28,215.28,4632.269976407836,192.8031,192.8388,192.5705,192.5705,4632.27
2017-11-08 11:20:00,215.34,215.69,215.34,215.69,10426.710431839165,192.6242,192.9372,192.6242,192.9372,10426.7104
2017-11-08 11:25:00,215.63,215.95,215.5,215.9,10524.15632372551,192.8836,193.1698,192.7673,193.1251,10524.1563
2017-11-08 11:30:00,215.89,215.92,215.38,215.55,2564.365575956508,193.1161,193.143,192.6599,192.812,2564.3656
2017-11-08 11:35:00,215.55,215.77,215.52,215.58,6282.695661093445,192.812,193.0088,192.7852,192.8388,6282.6957
2017-11-08 11:40:00,215.5,215.62,215.37,215.37,3538.8244948199813,192.7673,192.8746,192.651,192.651,3538.8245
2017-11-08 11:45:00,215.42,215.6,215.37,215.37,2483.3316237562826,192.6957,192.8567,192.651,192.651,2483.3316
2017-11-08 11:50:00,215.31,215.54,215.24,215.48,5429.274797415119,192.5973,192.8031,192.5347,192.7494,5429.2748
2017-11-08 11:55:00,215.37,215.6,215.35,215.41,2402.297671556057,192.651,192.8567,192.6331,192.6868,2402.2977
2017-11-08 12:00:00,215.48,215.67,215.4,215.55,20908.811160118985,192.7494,192.9194,192.6778,192.812,20908.8112
2017-11-08 12:05:00,215.63,215.64,215.35,215.47,1538.6193455739049,192.8836,192.8925,192.6331,192.7405,1538.6193
2017-11-08 12:10:00,215.37,215.37,215.2,215.36,3686.531951995076,192.651,192.651,192.4989,192.6421,3686.532
2017-11-08 12:15:00,215.37,215.49,215.19,215.19,2784.901015488768,192.651,192.7583,192.49,192.49,2784.901
2017-11-08 12:20:00,215.29,215.29,214.93,215.09,4871.268848086983,192.5794,192.5794,192.2574,192.4005,4871.2688
2017-11-08 12:25:00,215.12,215.29,215.07,215.29,9268.642937737204,192.4274,192.5794,192.3826,192.5794,9268.6429
2017-11-08 12:30:00,215.22,215.36,215.1,215.2,7793.61985844702,192.5168,192.6421,192.4095,192.4989,7793.6199
2017-11-08 12:35:00,215.34,215.62,215.34,215.57,10341.573494717406,192.6242,192.8746,192.6242,192.8299,10341.5735
2017-11-08 12:40:00,215.6,215.67,215.4,215.4,3179.8133141860703,192.8567,192.9194,192.6778,192.6778,3179.8133
2017-11-08 12:45:00,215.3,215.49,215.3,215.34,2389.988716791466,192.5884,192.7583,192.5884,192.6242,2389.9887
2017-11-08 12:50:00,215.39,215.48,215.26,215.48,3384.962560262591,192.6689,192.7494,192.5526,192.7494,3384.9626
2017-11-08 12:55:00,215.59,215.59,215.35,215.41,1754.0260539542517,192.8478,192.8478,192.6331,192.6868,1754.0261
2017-11-08 13:00:00,215.4,215.59,215.28,215.34,5861.113960406196,192.6778,192.8478,192.5705,192.6242,5861.114
2017-11-08 13:05:00,215.28,215.47,215.23,215.45,5867.268437788491,192.5705,192.7405,192.5258,192.7226,5867.2684
2017-11-08 13:10:00,215.44,215.52,215.4,215.45,2461.790952918248,192.7136,192.7852,192.6778,192.7226,2461.791
2017-11-08 13:15:00,215.47,215.64,215.44,215.57,3282.3879372243305,192.7405,192.8925,192.7136,192.8299,3282.3879
2017-11-08 13:20:00,215.55,215.59,215.44,215.57,2943.891681198072,192.812,192.8478,192.7136,192.8299,2943.8917
2017-11-08 13:25:00,215.5,215.64,215.44,215.64,3635.244640475946,192.7673,192.8925,192.7136,192.8925,3635.2446
2017-11-08 13:30:00,215.71,215.71,215.57,215.7,3351.112934659965,192.9551,192.9551,192.8299,192.9462,3351.1129
2017-11-08 13:35:00,215.75,215.94,215.68,215.76,5180.018463432147,192.9909,193.1609,192.9283,192.9999,5180.0185
2017-11-08 13:40:00,215.77,215.77,215.53,215.6,3666.017027387424,193.0088,193.0088,192.7941,192.8567,3666.017
2017-11-08 13:45:00,215.44,215.56,215.44,215.54,2564.365575956508,192.7136,192.821,192.7136,192.8031,2564.3656
2017-11-08 13:50:00,215.54,215.54,215.42,215.53,2256.6417068417272,192.8031,192.8031,192.6957,192.7941,2256.6417
2017-11-08 13:55:00,215.53,215.57,215.34,215.43,4651.759154785106,192.7941,192.8299,192.6242,192.7047,4651.7592
2017-11-08 14:00:00,215.31,215.55,215.31,215.54,5128.731151913016,192.5973,192.812,192.5973,192.8031,5128.7312
2017-11-08 14:05:00,215.57,215.62,215.3,215.52,4328.649092214586,192.8299,192.8746,192.5884,192.7852,4328.6491
2017-11-08 14:10:00,215.54,215.59,215.48,215.53,3538.8244948199813,192.8031,192.8478,192.7494,192.7941,3538.8245
2017-11-08 14:15:00,215.49,215.56,215.42,215.56,5445.686737101241,192.7583,192.821,192.6957,192.821,5445.6867
2017-11-08 14:20:00,215.58,215.58,215.41,215.53,4644.578931172428,192.8388,192.8388,192.6868,192.7941,4644.5789
2017-11-08 14:25:00,215.52,215.59,215.4,215.52,3231.1006257052004,192.7852,192.8478,192.6778,192.7852,3231.1006
2017-11-08 14:30:00,215.46,215.83,215.46,215.82,8746.538106472459,192.7315,193.0625,192.7315,193.0535,8746.5381
2017-11-08 14:35:00,215.9,215.99,215.81,215.94,4328.649092214586,193.1251,193.2056,193.0446,193.1609,4328.6491
2017-11-08 14:40:00,215.97,215.97,215.75,215.8,4384.039388655247,193.1877,193.1877,192.9909,193.0356,4384.0394
2017-11-08 14:45:00,215.83,215.83,215.68,215.72,6726.843778849113,193.0625,193.0625,192.9283,192.9641,6726.8438
2017-11-08 14:50:00,215.73,215.76,215.62,215.64,9891.270899579444,192.973,192.9999,192.8746,192.8925,9891.2709
2017-11-08 14:55:00,215.67,215.74,215.59,215.74,6798.646014975895,192.9194,192.982,192.8478,192.982,6798.646
2017-11-08 15:00:00,215.72,215.96,215.7,215.96,3002.35921632988,192.9641,193.1788,192.9462,193.1788,3002.3592
2017-11-08 15:05:00,215.98,216.0,215.78,215.8,3334.7009949738435,193.1967,193.2145,193.0177,193.0356,3334.701
2017-11-08 15:10:00,215.85,215.86,215.7,215.86,7774.13068006975,193.0804,193.0893,192.9462,193.0893,7774.1307
2017-11-08 15:15:00,215.87,215.97,215.85,215.97,841.1119089137347,193.0983,193.1877,193.0804,193.1877,841.1119
2017-11-08 15:20:00,215.91,215.95,215.85,215.9,6103.19007077649,193.134,193.1698,193.0804,193.1251,6103.1901
2017-11-08 15:25:00,215.86,215.9,215.76,215.8,9215.304133757309,193.0893,193.1251,192.9999,193.0356,9215.3041
2017-11-08 15:30:00,215.78,215.89,215.78,215.88,7826.443737819263,193.0177,193.1161,193.0177,193.1072,7826.4437
2017-11-08 15:35:00,215.86,216.08,215.79,216.07,12661.811467842856,193.0893,193.2861,193.0267,193.2772,12661.8115
2017-11-08 15:40:00,216.09,216.15,215.96,215.96,10667.760795979077,193.295,193.3487,193.1788,193.1788,10667.7608
2017-11-08 15:45:00,215.92,216.01,215.8,215.8,19862.55000512873,193.143,193.2235,193.0356,193.0356,19862.55
2017-11-08 15:50:00,215.82,215.96,215.78,215.96,29040.927274592264,193.0535,193.1788,193.0177,193.1788,29040.9273
2017-11-08 15:55:00,215.94,215.99,215.67,215.83,82847.4715355421,193.1609,193.2056,192.9194,193.0625,82847.4715
2017-11-09 09:30:00,215.42,216.43,214.99,215.15,19807.15970868807,192.6957,193.5992,192.3111,192.4542,19807.1597
2017-11-09 09:35:00,215.37,215.86,215.21,215.47,13163.401374499948,192.651,193.0893,192.5079,192.7405,13163.4014
2017-11-09 09:40:00,215.47,215.56,214.98,215.56,6659.144527643861,192.7405,192.821,192.3021,192.821,6659.1445
2017-11-09 09:45:00,215.48,215.95,215.33,215.33,4754.333777823366,192.7494,193.1698,192.6152,192.6152,4754.3338
2017-11-09 09:50:00,215.42,215.76,215.19,215.76,15323.622935685711,192.6957,192.9999,192.49,192.9999,15323.6229
2017-11-09 09:55:00,215.58,215.68,215.32,215.44,16053.954251718123,192.8388,192.9283,192.6063,192.7136,16053.9543
2017-11-09 10:00:00,215.38,216.1,215.37,215.64,4065.032311006257,192.6599,193.304,192.651,192.8925,4065.0323
2017-11-09 10:05:00,215.54,215.83,215.44,215.74,4923.581905836496,192.8031,193.0625,192.7136,192.982,4923.5819
2017-11-09 10:10:00,215.85,215.85,215.43,215.43,2579.751769412247,193.0804,193.0804,192.7047,192.7047,2579.7518
2017-11-09 10:15:00,215.48,215.97,215.34,215.92,5449.789722022772,192.7494,193.1877,192.6242,193.143,5449.7897
2017-11-09 10:20:00,215.89,216.04,215.66,215.97,6330.905733921428,193.1161,193.2503,192.9104,193.1877,6330.9057
2017-11-09 10:25:00,215.93,216.15,215.72,216.15,7778.23366499128,193.1519,193.3487,192.9641,193.3487,7778.2337
2017-11-09 10:30:00,215.97,216.17,215.92,216.17,1856.600676992512,193.1877,193.3666,193.143,193.3666,1856.6007
2017-11-09 10:35:00,216.13,216.16,215.54,215.54,8266.4888706534,193.3308,193.3577,192.8031,192.8031,8266.4889
2017-11-09 10:40:00,215.55,215.71,215.5,215.66,5846.753513180839,192.812,192.9551,192.7673,192.9104,5846.7535
2017-11-09 10:45:00,215.67,215.76,215.57,215.71,1755.0518001846342,192.9194,192.9999,192.8299,192.9551,1755.0518
2017-11-09 10:50:00,215.73,215.98,215.73,215.96,3487.537183300851,192.973,193.1967,192.973,193.1788,3487.5372
2017-11-09 10:55:00,216.07,216.1,215.79,216.1,8553.697815160529,193.2772,193.304,193.0267,193.304,8553.6978
2017-11-09 11:00:00,216.03,216.09,215.9,215.96,4000.410298492153,193.2414,193.295,193.1251,193.1788,4000.4103
2017-11-09 11:05:00,215.95,216.1,215.92,216.06,4876.3975792388965,193.1698,193.304,193.143,193.2682,4876.3976
2017-11-09 11:10:00,216.07,216.15,215.89,215.89,2697.7125859062467,193.2772,193.3487,193.1161,193.1161,2697.7126
2017-11-09 11:15:00,215.91,216.06,215.88,216.02,3751.15396450918,193.134,193.2682,193.1072,193.2324,3751.154
2017-11-09 11:20:00,216.1,216.16,215.84,215.89,2590.0092317160734,193.304,193.3577,193.0714,193.1161,2590.0092
2017-11-09 11:25:00,215.88,216.05,215.83,215.91,5307.21099599959,193.1072,193.2593,193.0625,193.134,5307.211
2017-11-09 11:30:00,215.85,215.94,215.79,215.87,3455.7390501589907,193.0804,193.1609,193.0267,193.0983,3455.7391
2017-11-09 11:35:00,215.91,215.92,215.78,215.79,3337.778233664991,193.134,193.143,193.0177,193.0267,3337.7782
2017-11-09 11:40:00,215.76,215.9,215.7,215.73,3897.8356754538927,192.9999,193.1251,192.9462,192.973,3897.8357
2017-11-09 11:45:00,215.65,215.78,215.37,215.71,7907.477690019489,192.9015,193.0177,192.651,192.9551,7907.4777
2017-11-09 11:50:00,215.57,215.7,215.44,215.57,3631.141655554416,192.8299,192.9462,192.7136,192.8299,3631.1417
2017-11-09 11:55:00,215.48,215.73,215.44,215.7,3108.011078059288,192.7494,192.973,192.7136,192.9462,3108.0111
2017-11-09 12:00:00,215.66,215.7,215.33,215.44,4650.733408554724,192.9104,192.9462,192.6152,192.7136,4650.7334
2017-11-09 12:05:00,215.44,215.82,215.44,215.6,8852.189968201867,192.7136,193.0535,192.7136,192.8567,8852.19
2017-11-09 12:10:00,215.58,215.58,215.29,215.36,5645.707252025849,192.8388,192.8388,192.5794,192.6421,5645.7073
2017-11-09 12:15:00,215.34,215.56,215.27,215.56,3425.992409477895,192.6242,192.821,192.5615,192.821,3425.9924
2017-11-09 12:20:00,215.57,215.9,215.5,215.84,7468.458303415735,192.8299,193.1251,192.7673,193.0714,7468.4583
2017-11-09 12:25:00,215.83,215.89,215.6,215.78,8000.820596984306,193.0625,193.1161,192.8567,193.0177,8000.8206
2017-11-09 12:30:00,215.82,215.87,215.49,215.49,10580.572366396553,193.0535,193.0983,192.7583,192.7583,10580.5724
2017-11-09 12:35:00,215.59,215.9,215.55,215.89,8747.56385270284,192.8478,193.1251,192.812,193.1161,8747.5639
2017-11-09 12:40:00,215.9,215.9,215.45,215.67,3565.493896809929,193.1251,193.1251,192.7226,192.9194,3565.4939
2017-11-09 12:45:00,215.72,215.81,215.69,215.81,2216.637603856805,192.9641,193.0446,192.9372,193.0446,2216.6376
2017-11-09 12:50:00,215.83,215.89,215.64,215.68,17306.390399015283,193.0625,193.1161,192.8925,192.9283,17306.3904
2017-11-09 12:55:00,215.69,215.79,215.66,215.79,2578.7260231818645,192.9372,193.0267,192.9104,193.0267,2578.726
2017-11-09 13:00:00,215.74,215.86,215.73,215.86,2769.514822033029,192.982,193.0893,192.973,193.0893,2769.5148
2017-11-09 13:05:00,215.86,216.0,215.78,215.99,4323.520361062673,193.0893,193.2145,193.0177,193.2056,4323.5204
2017-11-09 13:10:00,215.96,216.21,215.96,216.21,1743.7685916504256,193.1788,193.4024,193.1788,193.4024,1743.7686
2017-11-09 13:15:00,216.13,216.16,215.99,216.13,4667.145348240845,193.3308,193.3577,193.2056,193.3308,4667.1453
2017-11-09 13:20:00,216.16,216.28,216.1,216.25,4566.62221766335,193.3577,193.465,193.304,193.4382,4566.6222
2017-11-09 13:25:00,216.29,216.33,216.07,216.28,5333.880397989537,193.474,193.5097,193.2772,193.465,5333.8804
2017-11-09 13:30:00,216.31,216.55,216.3,216.52,7468.458303415735,193.4918,193.7065,193.4829,193.6797,7468.4583
2017-11-09 13:35:00,216.53,216.64,216.46,216.57,6995.589291209354,193.6886,193.787,193.626,193.7244,6995.5893
2017-11-09 13:40:00,216.63,216.69,216.52,216.62,1695.5585188224431,193.7781,193.8318,193.6797,193.7691,1695.5585
2017-11-09 13:45:00,216.59,216.76,216.56,216.64,2570.520053338804,193.7423,193.8944,193.7155,193.787,2570.5201
2017-11-09 13:50:00,216.63,216.8,216.63,216.8,2586.9319930249253,193.7781,193.9302,193.7781,193.9302,2586.932
2017-11-09 13:55:00,216.81,217.13,216.76,217.07,15757.513591137553,193.9391,194.2253,193.8944,194.1717,15757.5136
2017-11-09 14:00:00,217.12,217.27,216.89,216.89,7287.926966868396,194.2164,194.3506,194.0107,194.0107,7287.927
2017-11-09 14:05:00,216.92,216.99,216.84,216.85,3007.487947481793,194.0375,194.1001,193.9659,193.9749,3007.4879
2017-11-09 14:10:00,216.87,216.89,216.6,216.6,3746.025233357267,193.9928,194.0107,193.7512,193.7512,3746.0252
2017-11-09 14:15:00,216.53,216.75,216.53,216.62,8377.269463534722,193.6886,193.8854,193.6886,193.7691,8377.2695
2017-11-09 14:20:00,216.66,216.77,216.58,216.77,2666.9401989947687,193.8049,193.9033,193.7334,193.9033,2666.9402
2017-11-09 14:25:00,216.77,216.94,216.77,216.92,3909.118883988101,193.9033,194.0554,193.9033,194.0375,3909.1189
2017-11-09 14:30:00,216.94,217.05,216.94,217.03,4250.692378705508,194.0554,194.1538,194.0554,194.1359,4250.6924
2017-11-09 14:35:00,217.03,217.06,216.88,216.94,5405.68263411632,194.1359,194.1627,194.0017,194.0554,5405.6826
2017-11-09 14:40:00,216.97,216.99,216.8,216.96,10648.271617601806,194.0822,194.1001,193.9302,194.0733,10648.2716
2017-11-09 14:45:00,216.94,216.94,216.81,216.88,4730.741614524566,194.0554,194.0554,193.9391,194.0017,4730.7416
2017-11-09 14:50:00,216.88,217.25,216.84,217.25,3718.3300851369368,194.0017,194.3327,193.9659,194.3327,3718.3301
2017-11-09 14:55:00,217.22,217.64,217.22,217.46,29227.6130885219,194.3058,194.6815,194.3058,194.5205,29227.6131
2017-11-09 15:00:00,217.48,217.69,217.45,217.64,12170.479023489588,194.5384,194.7263,194.5116,194.6815,12170.479
2017-11-09 15:05:00,217.7,217.82,217.66,217.81,10581.598112626936,194.7352,194.8426,194.6994,194.8336,10581.5981
2017-11-09 15:10:00,217.79,217.97,217.76,217.94,4573.802441276028,194.8157,194.9767,194.7889,194.9499,4573.8024
2017-11-09 15:15:00,217.89,217.96,217.85,217.96,6872.499743563442,194.9052,194.9678,194.8694,194.9678,6872.4997
2017-11-09 15:20:00,217.97,218.2,217.92,218.14,7763.873217765924,194.9767,195.1825,194.932,195.1288,7763.8732
2017-11-09 15:25:00,218.09,218.45,218.09,218.41,13555.236434506103,195.0841,195.4061,195.0841,195.3703,13555.2364
2017-11-09 15:30:00,218.41,218.54,218.22,218.43,19371.21756077546,195.3703,195.4866,195.2004,195.3882,19371.2176
2017-11-09 15:35:00,218.41,218.67,218.41,218.65,23959.380449276847,195.3703,195.6029,195.3703,195.585,23959.3804
2017-11-09 15:40:00,218.63,218.74,218.53,218.58,21159.093240332342,195.5671,195.6655,195.4777,195.5224,21159.0932
2017-11-09 15:45:00,218.58,218.59,218.46,218.51,22888.50138475741,195.5224,195.5313,195.415,195.4598,22888.5014
2017-11-09 15:50:00,218.53,218.7,218.53,218.68,32188.94245563648,195.4777,195.6297,195.4777,195.6118,32188.9425
2017-11-09 15:55:00,218.69,218.94,218.68,218.89,92645.39952815672,195.6208,195.8444,195.6118,195.7997,92645.3995
2017-11-10 09:30:00,218.07,218.67,217.17,217.71,74285.56775053851,195.0662,195.6029,194.2611,194.7442,74285.5678
2017-11-10 09:35:00,217.42,217.71,216.88,216.9,31324.23838342394,194.4847,194.7442,194.0017,194.0196,31324.2384
2017-11-10 09:40:00,216.86,216.86,215.94,216.07,13373.679351728382,193.9838,193.9838,193.1609,193.2772,13373.6794
2017-11-10 09:45:00,215.96,215.96,214.97,215.47,26047.79977433583,193.1788,193.1788,192.2932,192.7405,26047.7998
2017-11-10 09:50:00,215.46,215.62,215.07,215.48,10818.545491845318,192.7315,192.8746,192.3826,192.7494,10818.5455
2017-11-10 09:55:00,215.56,215.64,215.2,215.22,33098.77936198584,192.821,192.8925,192.4989,192.5168,33098.7794
2017-11-10 10:00:00,215.35,215.51,214.84,214.88,20974.45891886347,192.6331,192.7762,192.1769,192.2127,20974.4589
2017-11-10 10:05:00,214.94,215.13,214.62,214.78,13449.584572776694,192.2664,192.4363,191.9801,192.1232,13449.5846
2017-11-10 10:10:00,214.74,214.78,213.88,214.07,37564.8784490717,192.0875,192.1232,191.3182,191.4881,37564.8784
2017-11-10 10:15:00,214.14,214.34,214.0,214.01,13043.389065545183,191.5508,191.7297,191.4255,191.4345,13043.3891
2017-11-10 10:20:00,214.09,214.48,213.5,213.58,29624.576879679968,191.506,191.8549,190.9783,191.0498,29624.5769
2017-11-10 10:25:00,213.71,213.72,212.44,212.51,40999.07682839265,191.1661,191.1751,190.0301,190.0927,40999.0768
2017-11-10 10:30:00,212.5,212.87,212.45,212.53,24371.73043389065,190.0838,190.4147,190.039,190.1106,24371.7304
2017-11-10 10:35:00,212.64,213.27,212.54,213.27,14261.975587239716,190.209,190.7725,190.1195,190.7725,14261.9756
2017-11-10 10:40:00,213.28,213.41,212.7,212.95,16484.767668478817,190.7815,190.8978,190.2627,190.4863,16484.7677
2017-11-10 10:45:00,212.93,212.97,212.6,212.83,11334.495845727766,190.4684,190.5042,190.1732,190.3789,11334.4958
2017-11-10 10:50:00,212.79,213.07,212.79,212.92,19144.527643860907,190.3432,190.5936,190.3432,190.4594,19144.5276
2017-11-10 10:55:00,213.02,213.02,212.46,212.78,10088.214175812904,190.5489,190.5489,190.048,190.3342,10088.2142
2017-11-10 11:00:00,212.77,212.82,212.28,212.3,8058.262385885731,190.3253,190.37,189.887,189.9048,8058.2624
2017-11-10 11:05:00,212.37,212.53,212.19,212.34,7039.696379115807,189.9675,190.1106,189.8065,189.9406,7039.6964
2017-11-10 11:10:00,212.44,212.64,212.4,212.64,12766.43758334188,190.0301,190.209,189.9943,190.209,12766.4376
2017-11-10 11:15:00,212.8,212.85,212.65,212.66,7036.619140424658,190.3521,190.3968,190.2179,190.2269,7036.6191
2017-11-10 11:20:00,212.75,213.21,212.75,213.2,10878.038773207509,190.3074,190.7189,190.3074,190.7099,10878.0388
2017-11-10 11:25:00,213.21,213.55,213.21,213.34,11464.765616986357,190.7189,191.023,190.7189,190.8351,11464.7656
2017-11-10 11:30:00,213.34,213.53,213.33,213.39,3417.786439634834,190.8351,191.0051,190.8262,190.8799,3417.7864
2017-11-10 11:35:00,213.44,213.93,213.44,213.64,17493.076212944918,190.9246,191.3629,190.9246,191.1035,17493.0762
2017-11-10 11:40:00,213.75,214.02,213.63,213.85,12263.821930454404,191.2019,191.4434,191.0945,191.2913,12263.8219
2017-11-10 11:45:00,213.9,214.07,213.76,213.92,12492.563339829723,191.3361,191.4881,191.2108,191.354,12492.5633
2017-11-10 11:50:00,213.85,214.39,213.85,214.25,6524.771771463739,191.2913,191.7744,191.2913,191.6491,6524.7718
2017-11-10 11:55:00,214.25,214.28,213.88,213.99,5481.587855164632,191.6491,191.676,191.3182,191.4166,5481.5879
2017-11-10 12:00:00,214.0,214.0,213.75,213.84,3692.686429377372,191.4255,191.4255,191.2019,191.2824,3692.6864
2017-11-10 12:05:00,213.82,214.03,213.82,214.02,5046.671453482409,191.2645,191.4524,191.2645,191.4434,5046.6715
2017-11-10 12:10:00,214.07,214.1,213.64,213.64,5981.12626936096,191.4881,191.515,191.1035,191.1035,5981.1263
2017-11-10 12:15:00,213.6,213.97,213.56,213.65,4222.997230485178,191.0677,191.3987,191.0319,191.1124,4222.9972
2017-11-10 12:20:00,213.75,213.88,213.67,213.88,3376.75659041953,191.2019,191.3182,191.1303,191.3182,3376.7566
2017-11-10 12:25:00,213.88,213.92,213.73,213.73,2359.216329879988,191.3182,191.354,191.184,191.184,2359.2163
2017-11-10 12:30:00,213.84,213.88,213.72,213.83,4615.858036721715,191.2824,191.3182,191.1751,191.2735,4615.858
2017-11-10 12:35:00,213.81,213.86,213.77,213.82,5910.34977946456,191.2556,191.3003,191.2198,191.2645,5910.3498
2017-11-10 12:40:00,213.78,213.86,213.74,213.8,7231.510924197353,191.2287,191.3003,191.1929,191.2466,7231.5109
2017-11-10 12:45:00,213.78,213.83,213.57,213.58,6587.342291517079,191.2287,191.2735,191.0409,191.0498,6587.3423
2017-11-10 12:50:00,213.53,213.61,213.43,213.55,5854.959483023899,191.0051,191.0767,190.9156,191.023,5854.9595
2017-11-10 12:55:00,213.57,213.62,213.45,213.5,4613.8065442609495,191.0409,191.0856,190.9335,190.9783,4613.8065
2017-11-10 13:00:00,213.51,213.6,213.38,213.55,9058.36496050877,190.9872,191.0677,190.8709,191.023,9058.365
2017-11-10 13:05:00,213.59,213.59,213.43,213.45,1800.1846343214688,191.0588,191.0588,190.9156,190.9335,1800.1846
2017-11-10 13:10:00,213.51,213.51,213.43,213.48,4749.205046671454,190.9872,190.9872,190.9156,190.9604,4749.205
2017-11-10 13:15:00,213.48,213.53,213.4,213.52,7496.153451636065,190.9604,191.0051,190.8888,190.9962,7496.1535
2017-11-10 13:20:00,213.44,213.44,212.88,212.88,5082.572571545799,190.9246,190.9246,190.4237,190.4237,5082.5726
2017-11-10 13:25:00,212.97,213.06,212.78,212.79,9540.465688788594,190.5042,190.5847,190.3342,190.3432,9540.4657
2017-11-10 13:30:00,212.75,212.91,212.56,212.59,11094.471227818238,190.3074,190.4505,190.1374,190.1643,11094.4712
2017-11-10 13:35:00,212.58,212.96,212.52,212.92,14268.130064622012,190.1553,190.4952,190.1016,190.4594,14268.1301
2017-11-10 13:40:00,212.98,212.99,212.49,212.49,5884.706123704995,190.5131,190.5221,190.0748,190.0748,5884.7061
2017-11-10 13:45:00,212.48,212.58,212.28,212.47,9234.793312134578,190.0659,190.1553,189.887,190.0569,9234.7933
2017-11-10 13:50:00,212.52,212.56,212.36,212.56,7389.475843676274,190.1016,190.1374,189.9585,190.1374,7389.4758
2017-11-10 13:55:00,212.54,212.65,212.28,212.35,14126.577084829212,190.1195,190.2179,189.887,189.9496,14126.5771
2017-11-10 14:00:00,212.4,212.57,212.27,212.33,6642.732587957739,189.9943,190.1464,189.878,189.9317,6642.7326
2017-11-10 14:05:00,212.33,212.37,212.1,212.22,19039.901528361883,189.9317,189.9675,189.7259,189.8333,19039.9015
2017-11-10 14:10:00,212.36,212.79,212.36,212.59,24231.20320032824,189.9585,190.3432,189.9585,190.1643,24231.2032
2017-11-10 14:15:00,212.63,212.67,212.49,212.55,7178.172120217458,190.2,190.2358,190.0748,190.1285,7178.1721
2017-11-10 14:20:00,212.51,212.6,212.49,212.6,11313.980921120114,190.0927,190.1732,190.0748,190.1732,11313.9809
2017-11-10 14:25:00,212.58,212.63,212.51,212.54,9890.24515334906,190.1553,190.2,190.0927,190.1195,9890.2452
2017-11-10 14:30:00,212.54,212.77,212.53,212.73,16108.318801928404,190.1195,190.3253,190.1106,190.2895,16108.3188
2017-11-10 14:35:00,212.77,212.81,212.72,212.74,22872.089445071288,190.3253,190.361,190.2805,190.2984,22872.0894
2017-11-10 14:40:00,212.73,213.05,212.73,212.99,22781.82377679762,190.2895,190.5757,190.2895,190.5221,22781.8238
2017-11-10 14:45:00,213.0,213.0,212.84,212.91,7634.629192737716,190.531,190.531,190.3879,190.4505,7634.6292
2017-11-10 14:50:00,212.9,212.93,212.62,212.62,10653.400348753716,190.4416,190.4684,190.1911,190.1911,10653.4003
2017-11-10 14:55:00,212.67,213.06,212.67,213.0,12222.7920812391,190.2358,190.5847,190.2358,190.531,12222.7921
2017-11-10 15:00:00,212.95,213.42,212.94,213.33,17830.546722740793,190.4863,190.9067,190.4773,190.8262,17830.5467
2017-11-10 15:05:00,213.33,213.38,212.98,212.98,27024.310185660062,190.8262,190.8709,190.5131,190.5131,27024.3102
2017-11-10 15:10:00,212.98,213.2,212.98,213.07,12202.27715663145,190.5131,190.7099,190.5131,190.5936,12202.2772
2017-11-10 15:15:00,213.1,213.21,212.96,213.01,17125.859062467945,190.6205,190.7189,190.4952,190.54,17125.8591
2017-11-10 15:20:00,213.0,213.0,212.74,212.87,17255.103087496154,190.531,190.531,190.2984,190.4147,17255.1031
2017-11-10 15:25:00,212.82,213.02,212.81,212.95,13552.159195814957,190.37,190.5489,190.361,190.4863,13552.1592
2017-11-10 15:30:00,212.96,213.15,212.88,213.05,29863.575751359112,190.4952,190.6652,190.4237,190.5757,29863.5758
2017-11-10 15:35:00,213.07,213.31,213.07,213.31,40929.32608472664,190.5936,190.8083,190.5936,190.8083,40929.3261
2017-11-10 15:40:00,213.31,213.34,213.04,213.04,23620.88419325059,190.8083,190.8351,190.5668,190.5668,23620.8842
2017-11-10 15:45:00,213.03,213.28,213.03,213.16,20169.24812801313,190.5578,190.7815,190.5578,190.6741,20169.2481
2017-11-10 15:50:00,213.17,213.43,213.16,213.37,50310.80110780593,190.6831,190.9156,190.6741,190.862,50310.8011
2017-11-10 15:55:00,213.37,213.79,213.37,213.7,80545.69699456354,190.862,191.2377,190.862,191.1572,80545.697
2017-11-13 09:30:00,213.18,213.35,212.75,212.88,9290.183608575238,190.692,190.8441,190.3074,190.4237,9290.1836
2017-11-13 09:35:00,213.04,213.17,212.33,212.46,6172.940814442507,190.5668,190.6831,189.9317,190.048,6172.9408
2017-11-13 09:40:00,212.69,212.71,212.43,212.56,4813.827059185557,190.2537,190.2716,190.0211,190.1374,4813.8271
2017-11-13 09:45:00,212.56,212.63,212.07,212.14,17722.84336855062,190.1374,190.2,189.6991,189.7617,17722.8434
2017-11-13 09:50:00,212.15,212.32,212.04,212.08,30356.959688173145,189.7707,189.9227,189.6723,189.7081,30356.9597
2017-11-13 09:55:00,212.14,212.74,212.14,212.59,14031.18268540363,189.7617,190.2984,189.7617,190.1643,14031.1827
2017-11-13 10:00:00,212.59,213.65,212.53,213.51,6000.61544773823,190.1643,191.1124,190.1106,190.9872,6000.6154
2017-11-13 10:05:00,213.55,213.79,213.53,213.72,4720.484152220741,191.023,191.2377,191.0051,191.1751,4720.4842
2017-11-13 10:10:00,213.74,213.96,213.73,213.96,2718.227510513899,191.1929,191.3897,191.184,191.3897,2718.2275
2017-11-13 10:15:00,213.87,214.0,213.82,213.82,3631.141655554416,191.3092,191.4255,191.2645,191.2645,3631.1417
2017-11-13 10:20:00,213.82,213.82,213.44,213.44,2256.6417068417272,191.2645,191.2645,190.9246,190.9246,2256.6417
2017-11-13 10:25:00,213.5,213.73,213.46,213.73,3277.2592060724173,190.9783,191.184,190.9425,191.184,3277.2592
2017-11-13 10:30:00,213.68,213.74,213.5,213.73,3424.9666632475123,191.1393,191.1929,190.9783,191.184,3424.9667
2017-11-13 10:35:00,213.59,213.73,213.48,213.5,1888.3988101343728,191.0588,191.184,190.9604,190.9783,1888.3988
2017-11-13 10:40:00,213.44,213.7,213.43,213.7,2928.505487742332,190.9246,191.1572,190.9156,191.1572,2928.5055
2017-11-13 10:45:00,213.71,213.73,213.61,213.73,2920.2995178992715,191.1661,191.184,191.0767,191.184,2920.2995
2017-11-13 10:50:00,213.78,213.9,213.67,213.89,3286.490922145861,191.2287,191.3361,191.1303,191.3271,3286.4909
2017-11-13 10:55:00,213.89,214.18,213.89,214.18,3921.427838752693,191.3271,191.5865,191.3271,191.5865,3921.4278
2017-11-13 11:00:00,214.2,214.37,214.11,214.11,4825.110267719766,191.6044,191.7565,191.5239,191.5239,4825.1103
2017-11-13 11:05:00,214.05,214.19,213.92,214.07,3907.067391527336,191.4702,191.5955,191.354,191.4881,3907.0674
2017-11-13 11:10:00,214.14,214.28,213.92,214.18,7499.230690327213,191.5508,191.676,191.354,191.5865,7499.2307
2017-11-13 11:15:00,214.22,214.58,214.2,214.58,3174.684583034157,191.6223,191.9443,191.6044,191.9443,3174.6846
2017-11-13 11:20:00,214.66,214.75,214.66,214.74,1230.895476459124,192.0159,192.0964,192.0159,192.0875,1230.8955
2017-11-13 11:25:00,214.69,214.88,214.66,214.67,2533.59318904503,192.0427,192.2127,192.0159,192.0248,2533.5932
2017-11-13 11:30:00,214.71,214.71,213.99,214.1,8345.47133039286,192.0606,192.0606,191.4166,191.515,8345.4713
2017-11-13 11:35:00,214.05,214.37,214.01,214.2,5720.586726843779,191.4702,191.7565,191.4345,191.6044,5720.5867
2017-11-13 11:40:00,214.28,214.29,214.05,214.06,2806.4416863268025,191.676,191.6849,191.4702,191.4792,2806.4417
2017-11-13 11:45:00,214.07,214.29,214.07,214.22,4410.708790645194,191.4881,191.6849,191.4881,191.6223,4410.7088
2017-11-13 11:50:00,214.21,214.3,214.1,214.2,2523.3357267412043,191.6134,191.6939,191.515,191.6044,2523.3357
2017-11-13 11:55:00,214.21,214.31,214.12,214.26,2564.365575956508,191.6134,191.7028,191.5329,191.6581,2564.3656
2017-11-13 12:00:00,214.21,214.41,214.21,214.41,2154.067083803467,191.6134,191.7923,191.6134,191.7923,2154.0671
2017-11-13 12:05:00,214.41,214.67,214.39,214.47,5535.95240537491,191.7923,192.0248,191.7744,191.8459,5535.9524
2017-11-13 12:10:00,214.47,214.51,214.43,214.51,1538.6193455739049,191.8459,191.8817,191.8102,191.8817,1538.6193
2017-11-13 12:15:00,214.54,214.58,214.24,214.44,8981.433993230074,191.9086,191.9443,191.6402,191.8191,8981.434
2017-11-13 12:20:00,214.34,214.42,214.33,214.38,1333.4700994973844,191.7297,191.8012,191.7207,191.7654,1333.4701
2017-11-13 12:25:00,214.38,214.38,214.26,214.28,5239.511744794338,191.7654,191.7654,191.6581,191.676,5239.5117
2017-11-13 12:30:00,214.28,214.32,214.21,214.25,3564.4681505795465,191.676,191.7118,191.6134,191.6491,3564.4682
2017-11-13 12:35:00,214.26,214.26,214.21,214.21,1948.9178377269463,191.6581,191.6581,191.6134,191.6134,1948.9178
2017-11-13 12:40:00,214.2,214.37,214.18,214.35,4821.007282798236,191.6044,191.7565,191.5865,191.7386,4821.0073
2017-11-13 12:45:00,214.33,214.33,214.24,214.25,1629.9107600779566,191.7207,191.7207,191.6402,191.6491,1629.9108
2017-11-13 12:50:00,214.3,214.37,214.21,214.32,1846.343214688686,191.6939,191.7565,191.6134,191.7118,1846.3432
2017-11-13 12:55:00,214.26,214.31,214.24,214.31,2051.4924607652065,191.6581,191.7028,191.6402,191.7028,2051.4925
2017-11-13 13:00:00,214.26,214.32,214.25,214.31,2051.4924607652065,191.6581,191.7118,191.6491,191.7028,2051.4925
2017-11-13 13:05:00,214.34,214.46,214.34,214.42,1817.622320237973,191.7297,191.837,191.7297,191.8012,1817.6223
2017-11-13 13:10:00,214.38,214.59,214.38,214.55,1743.7685916504256,191.7654,191.9533,191.7654,191.9175,1743.7686
2017-11-13 13:15:00,214.53,214.62,214.51,214.59,2184.839470714945,191.8996,191.9801,191.8817,191.9533,2184.8395
2017-11-13 13:20:00,214.6,214.71,214.59,214.71,4205.559544568673,191.9622,192.0606,191.9533,192.0606,4205.5595
2017-11-13 13:25:00,214.68,214.74,214.63,214.63,2106.882757205867,192.0338,192.0875,191.9891,191.9891,2106.8828
2017-11-13 13:30:00,214.69,214.75,214.59,214.59,3980.9211201148833,192.0427,192.0964,191.9533,191.9533,3980.9211
2017-11-13 13:35:00,214.61,214.62,214.55,214.57,1499.640988819366,191.9712,191.9801,191.9175,191.9354,1499.641
2017-11-13 13:40:00,214.59,214.62,214.57,214.59,2087.3935788285976,191.9533,191.9801,191.9354,191.9533,2087.3936
2017-11-13 13:45:00,214.61,214.75,214.59,214.75,6872.499743563442,191.9712,192.0964,191.9533,192.0964,6872.4997
2017-11-13 13:50:00,214.74,214.85,214.74,214.74,2665.914452764386,192.0875,192.1859,192.0875,192.0875,2665.9145
2017-11-13 13:55:00,214.74,214.75,214.57,214.65,4604.574828187506,192.0875,192.0964,191.9354,192.007,4604.5748
2017-11-13 14:00:00,214.58,214.77,214.58,214.66,8646.014975894963,191.9443,192.1143,191.9443,192.0159,8646.015
2017-11-13 14:05:00,214.77,214.83,214.57,214.71,4148.117755667247,192.1143,192.168,191.9354,192.0606,4148.1178
2017-11-13 14:10:00,214.66,214.88,214.62,214.63,5641.604267104318,192.0159,192.2127,191.9801,191.9891,5641.6043
2017-11-13 14:15:00,214.69,214.71,214.6,214.64,2297.6715560570315,192.0427,192.0606,191.9622,191.998,2297.6716
2017-11-13 14:20:00,214.65,214.66,214.59,214.62,1753.0003077238691,192.007,192.0159,191.9533,191.9801,1753.0003
2017-11-13 14:25:00,214.65,214.83,214.62,214.83,2461.790952918248,192.007,192.168,191.9801,192.168,2461.791
2017-11-13 14:30:00,214.8,214.8,214.71,214.71,2591.034977946456,192.1411,192.1411,192.0606,192.0606,2591.035
2017-11-13 14:35:00,214.69,214.8,214.67,214.68,5641.604267104318,192.0427,192.1411,192.0248,192.0338,5641.6043
2017-11-13 14:40:00,214.7,214.7,214.59,214.63,1641.1939686121652,192.0517,192.0517,191.9533,191.9891,1641.194
2017-11-13 14:45:00,214.62,214.74,214.61,214.63,4308.134167606934,191.9801,192.0875,191.9712,191.9891,4308.1342
2017-11-13 14:50:00,214.63,214.72,214.63,214.65,4229.151707867473,191.9891,192.0696,191.9891,192.007,4229.1517
2017-11-13 14:55:00,214.66,214.71,214.59,214.65,5147.194584059904,192.0159,192.0606,191.9533,192.007,5147.1946
2017-11-13 15:00:00,214.67,214.85,214.59,214.78,3441.3786029336343,192.0248,192.1859,191.9533,192.1232,3441.3786
2017-11-13 15:05:00,214.76,214.9,214.75,214.87,5643.655759565083,192.1053,192.2306,192.0964,192.2037,5643.6558
2017-11-13 15:10:00,214.88,215.14,214.86,215.14,5365.678531131398,192.2127,192.4453,192.1948,192.4453,5365.6785
2017-11-13 15:15:00,215.09,215.17,214.92,214.96,8197.763873217766,192.4005,192.4721,192.2485,192.2843,8197.7639
2017-11-13 15:20:00,214.93,214.99,214.76,214.76,6830.444148117756,192.2574,192.3111,192.1053,192.1053,6830.4441
2017-11-13 15:25:00,214.79,214.87,214.65,214.75,7598.728074674325,192.1322,192.2037,192.007,192.0964,7598.7281
2017-11-13 15:30:00,214.65,214.72,214.52,214.67,15450.815468253151,192.007,192.0696,191.8907,192.0248,15450.8155
2017-11-13 15:35:00,214.66,214.66,214.52,214.52,11408.349574315314,192.0159,192.0159,191.8907,191.8907,11408.3496
2017-11-13 15:40:00,214.56,214.59,214.4,214.49,7522.822853626013,191.9264,191.9533,191.7833,191.8638,7522.8229
2017-11-13 15:45:00,214.5,214.7,214.47,214.64,9488.15263103908,191.8728,192.0517,191.8459,191.998,9488.1526
2017-11-13 15:50:00,214.7,214.7,214.49,214.49,19589.70150784696,192.0517,192.0517,191.8638,191.8638,19589.7015
2017-11-13 15:55:00,214.48,214.68,214.39,214.46,75888.80910862652,191.8549,192.0338,191.7744,191.837,75888.8091
2017-11-14 09:30:00,213.54,214.51,213.21,214.51,17786.43963483434,191.014,191.8817,190.7189,191.8817,17786.4396
2017-11-14 09:35:00,214.25,214.9,214.09,214.75,7093.0351830957015,191.6491,192.2306,191.506,192.0964,7093.0352
2017-11-14 09:40:00,214.67,214.81,214.18,214.18,7662.324340958046,192.0248,192.1501,191.5865,191.5865,7662.3243
2017-11-14 09:45:00,214.2,214.36,214.02,214.24,3698.840906759668,191.6044,191.7475,191.4434,191.6402,3698.8409
2017-11-14 09:50:00,214.37,215.0,214.21,215.0,5395.425171812493,191.7565,192.32,191.6134,192.32,5395.4252
2017-11-14 09:55:00,214.77,214.77,214.31,214.31,6970.971381680172,192.1143,192.1143,191.7028,191.7028,6970.9714
2017-11-14 10:00:00,214.42,214.47,213.71,213.82,4892.809518925018,191.8012,191.8459,191.1661,191.2645,4892.8095
2017-11-14 10:05:00,213.62,214.15,213.57,214.15,3526.51554005539,191.0856,191.5597,191.0409,191.5597,3526.5155
2017-11-14 10:10:00,214.08,214.33,214.05,214.33,5032.311006257052,191.4971,191.7207,191.4702,191.7207,5032.311
2017-11-14 10:15:00,214.36,214.81,214.36,214.69,6299.107600779567,191.7475,192.1501,191.7475,192.0427,6299.1076
2017-11-14 10:20:00,214.78,214.79,214.47,214.58,9813.314186070364,192.1232,192.1322,191.8459,191.9443,9813.3142
2017-11-14 10:25:00,214.61,214.65,214.55,214.55,2712.073033131603,191.9712,192.007,191.9175,191.9175,2712.073
2017-11-14 10:30:00,214.52,214.6,214.27,214.27,7816.186275515437,191.8907,191.9622,191.667,191.667,7816.1863
2017-11-14 10:35:00,214.32,214.6,214.29,214.57,11233.972715150272,191.7118,191.9622,191.6849,191.9354,11233.9727
2017-11-14 10:40:00,214.58,214.67,214.5,214.57,6079.59790747769,191.9443,192.0248,191.8728,191.9354,6079.5979
2017-11-14 10:45:00,214.68,214.85,214.59,214.59,19473.792183813723,192.0338,192.1859,191.9533,191.9533,19473.7922
2017-11-14 10:50:00,214.59,214.61,214.43,214.45,8746.538106472459,191.9533,191.9712,191.8102,191.828,8746.5381
2017-11-14 10:55:00,214.52,214.83,214.48,214.57,9629.70561083188,191.8907,192.168,191.8549,191.9354,9629.7056
2017-11-14 11:00:00,214.61,214.71,214.58,214.66,6460.149758949636,191.9712,192.0606,191.9443,192.0159,6460.1498
2017-11-14 11:05:00,214.62,214.85,214.62,214.69,7657.195609806134,191.9801,192.1859,191.9801,192.0427,7657.1956
2017-11-14 11:10:00,214.7,214.84,214.61,214.74,5873.422915170787,192.0517,192.1769,191.9712,192.0875,5873.4229
2017-11-14 11:15:00,214.76,215.16,214.76,215.16,4363.524464047595,192.1053,192.4632,192.1053,192.4632,4363.5245
2017-11-14 11:20:00,215.39,215.42,215.19,215.42,4864.088624474305,192.6689,192.6957,192.49,192.6957,4864.0886
2017-11-14 11:25:00,215.4,215.48,215.3,215.33,12643.348035695968,192.6778,192.7494,192.5884,192.6152,12643.348
2017-11-14 11:30:00,215.32,215.4,215.25,215.32,7623.345984203508,192.6063,192.6778,192.5437,192.6063,7623.346
2017-11-14 11:35:00,215.34,215.35,215.27,215.3,5495.948302389988,192.6242,192.6331,192.5615,192.5884,5495.9483
2017-11-14 11:40:00,215.32,215.36,215.23,215.33,8911.683249564057,192.6063,192.6421,192.5258,192.6152,8911.6832
2017-11-14 11:45:00,215.32,215.48,215.31,215.45,6121.653502923376,192.6063,192.7494,192.5973,192.7226,6121.6535
2017-11-14 11:50:00,215.45,215.52,215.42,215.45,4846.6509385578,192.7226,192.7852,192.6957,192.7226,4846.6509
2017-11-14 11:55:00,215.48,215.52,215.43,215.43,8400.86162683352,192.7494,192.7852,192.7047,192.7047,8400.8616
2017-11-14 12:00:00,215.43,215.55,215.41,215.53,6034.465073340855,192.7047,192.812,192.6868,192.7941,6034.4651
2017-11-14 12:05:00,215.53,215.6,215.49,215.51,12088.41932505898,192.7941,192.8567,192.7583,192.7762,12088.4193
2017-11-14 12:10:00,215.49,215.54,215.46,215.52,14325.571853523435,192.7583,192.8031,192.7315,192.7852,14325.5719
2017-11-14 12:15:00,215.52,215.59,215.47,215.47,7752.590009231716,192.7852,192.8478,192.7405,192.7405,7752.59
2017-11-14 12:20:00,215.47,215.5,215.25,215.26,7398.707559749718,192.7405,192.7673,192.5437,192.5526,7398.7076
2017-11-14 12:25:00,215.3,215.3,215.18,215.18,4646.630423633193,192.5884,192.5884,192.481,192.481,4646.6304
2017-11-14 12:30:00,215.18,215.25,215.14,215.14,3573.69986665299,192.481,192.5437,192.4453,192.4453,3573.6999
2017-11-14 12:35:00,215.15,215.17,214.92,214.92,12098.676787362803,192.4542,192.4721,192.2485,192.2485,12098.6768
2017-11-14 12:40:00,214.92,215.01,214.92,214.96,3954.251718124936,192.2485,192.329,192.2485,192.2843,3954.2517
2017-11-14 12:45:00,215.01,215.01,214.71,214.71,10467.740281054466,192.329,192.329,192.0606,192.0606,10467.7403
2017-11-14 12:50:00,214.69,214.73,214.47,214.52,3491.640168222382,192.0427,192.0785,191.8459,191.8907,3491.6402
2017-11-14 12:55:00,214.51,214.7,214.45,214.7,7168.940404144015,191.8817,192.0517,191.828,192.0517,7168.9404
2017-11-14 13:00:00,214.65,214.98,214.64,214.98,2976.7155605703147,192.007,192.3021,191.998,192.3021,2976.7156
2017-11-14 13:05:00,214.98,215.06,214.88,214.98,10492.358190583647,192.3021,192.3737,192.2127,192.3021,10492.3582
2017-11-14 13:10:00,214.98,215.04,214.94,214.98,10411.324238383424,192.3021,192.3558,192.2664,192.3021,10411.3242
2017-11-14 13:15:00,214.98,215.02,214.96,214.96,6482.7161760180525,192.3021,192.3379,192.2843,192.2843,6482.7162
2017-11-14 13:20:00,215.0,215.09,214.97,215.01,4821.007282798236,192.32,192.4005,192.2932,192.329,4821.0073
2017-11-14 13:25:00,214.98,215.04,214.94,214.97,13073.13570622628,192.3021,192.3558,192.2664,192.2932,13073.1357
2017-11-14 13:30:00,214.97,214.99,214.96,214.98,2770.5405682634114,192.2932,192.3111,192.2843,192.3021,2770.5406
2017-11-14 13:35:00,214.98,215.01,214.92,214.98,8774.233254692788,192.3021,192.329,192.2485,192.3021,8774.2333
2017-11-14 13:40:00,214.98,215.07,214.97,215.02,6352.446404759462,192.3021,192.3826,192.2932,192.3379,6352.4464
2017-11-14 13:45:00,214.96,215.07,214.92,214.92,5281.567340240024,192.2843,192.3826,192.2485,192.2485,5281.5673
2017-11-14 13:50:00,214.91,214.91,214.69,214.69,3378.8080828802954,192.2395,192.2395,192.0427,192.0427,3378.8081
2017-11-14 13:55:00,214.64,214.77,214.54,214.77,4328.649092214586,191.998,192.1143,191.9086,192.1143,4328.6491
2017-11-14 14:00:00,214.77,214.88,214.77,214.83,3696.789414298902,192.1143,192.2127,192.1143,192.168,3696.7894
2017-11-14 14:05:00,214.96,215.0,214.93,214.93,6308.33931685301,192.2843,192.32,192.2574,192.2574,6308.3393
2017-11-14 14:10:00,214.96,214.98,214.82,214.94,4524.566622217663,192.2843,192.3021,192.159,192.2664,4524.5666
2017-11-14 14:15:00,214.97,214.97,214.88,214.88,3185.967791568366,192.2932,192.2932,192.2127,192.2127,3185.9678
2017-11-14 14:20:00,214.88,214.98,214.76,214.76,10302.595137962868,192.2127,192.3021,192.1053,192.1053,10302.5951
2017-11-14 14:25:00,214.8,214.92,214.8,214.91,4124.525592368448,192.1411,192.2485,192.1411,192.2395,4124.5256
2017-11-14 14:30:00,214.96,214.98,214.86,214.94,7991.588880910862,192.2843,192.3021,192.1948,192.2664,7991.5889
2017-11-14 14:35:00,214.94,214.98,214.91,214.93,8855.267206893015,192.2664,192.3021,192.2395,192.2574,8855.2672
2017-11-14 14:40:00,214.95,214.98,214.92,214.93,9261.462714124526,192.2753,192.3021,192.2485,192.2574,9261.4627
2017-11-14 14:45:00,214.92,214.97,214.63,214.63,7908.503436249872,192.2485,192.2932,191.9891,191.9891,7908.5034
2017-11-14 14:50:00,214.76,214.77,214.59,214.64,3492.6659144527644,192.1053,192.1143,191.9533,191.998,3492.6659
2017-11-14 14:55:00,214.66,214.98,214.66,214.97,6477.58744486614,192.0159,192.3021,192.0159,192.2932,6477.5874
2017-11-14 15:00:00,214.94,214.97,214.78,214.79,7783.362396143194,192.2664,192.2932,192.1232,192.1322,7783.3624
2017-11-14 15:05:00,214.8,214.92,214.78,214.8,5408.759872807467,192.1411,192.2485,192.1232,192.1411,5408.7599
2017-11-14 15:10:00,214.82,214.84,214.62,214.68,8907.580264642527,192.159,192.1769,191.9801,192.0338,8907.5803
2017-11-14 15:15:00,214.72,214.79,214.71,214.73,3639.347625397476,192.0696,192.1322,192.0606,192.0785,3639.3476
2017-11-14 15:20:00,214.73,214.78,214.65,214.65,9441.994050671865,192.0785,192.1232,192.007,192.007,9441.9941
2017-11-14 15:25:00,214.69,214.71,214.51,214.58,8946.558621397066,192.0427,192.0606,191.8817,191.9443,8946.5586
2017-11-14 15:30:00,214.59,214.67,214.56,214.66,8556.775053851678,191.9533,192.0248,191.9264,192.0159,8556.7751
2017-11-14 15:35:00,214.67,214.73,214.63,214.63,13182.890552877216,192.0248,192.0785,191.9891,191.9891,13182.8906
2017-11-14 15:40:00,214.61,214.66,214.56,214.56,8487.02431018566,191.9712,192.0159,191.9264,191.9264,8487.0243
2017-11-14 15:45:00,214.57,214.73,214.56,214.68,10054.364550210275,191.9354,192.0785,191.9264,192.0338,10054.3646
2017-11-14 15:50:00,214.73,214.82,214.73,214.77,15360.549799979484,192.0785,192.159,192.0785,192.1143,15360.5498
2017-11-14 15:55:00,214.79,214.98,214.79,214.9,45666.2221766335,192.1322,192.3021,192.1322,192.2306,45666.2222
2017-11-15 09:30:00,214.56,214.72,213.82,214.22,11026.771976612985,191.9264,192.0696,191.2645,191.6223,11026.772
2017-11-15 09:35:00,214.37,214.37,213.77,213.83,4869.217355626218,191.7565,191.7565,191.2198,191.2735,4869.2174
2017-11-15 09:40:00,213.82,214.07,213.75,214.02,5991.383731664786,191.2645,191.4881,191.2019,191.4434,5991.3837
2017-11-15 09:45:00,214.05,214.3,213.9,214.21,3729.6132936711456,191.4702,191.6939,191.3361,191.6134,3729.6133
2017-11-15 09:50:00,214.19,214.54,214.19,214.43,6702.22586931993,191.5955,191.9086,191.5955,191.8102,6702.2259
2017-11-15 09:55:00,214.39,214.42,214.08,214.21,4444.55841624782,191.7744,191.8012,191.4971,191.6134,4444.5584
2017-11-15 10:00:00,214.25,214.34,214.01,214.12,9180.4287619243,191.6491,191.7297,191.4345,191.5329,9180.4288
2017-11-15 10:05:00,214.12,214.12,213.66,213.88,8024.412760283106,191.5329,191.5329,191.1214,191.3182,8024.4128
2017-11-15 10:10:00,213.85,213.85,213.34,213.41,2547.9536362703866,191.2913,191.2913,190.8351,190.8978,2547.9536
2017-11-15 10:15:00,213.5,213.87,213.44,213.87,6309.365063083393,190.9783,191.3092,190.9246,191.3092,6309.3651
2017-11-15 10:20:00,213.78,214.26,213.72,214.26,4664.0681095496975,191.2287,191.6581,191.1751,191.6581,4664.0681
2017-11-15 10:25:00,214.34,214.34,213.85,214.25,6473.48445994461,191.7297,191.7297,191.2913,191.6491,6473.4845
2017-11-15 10:30:00,214.25,214.25,213.79,213.93,3761.411426813007,191.6491,191.6491,191.2377,191.3629,3761.4114
2017-11-15 10:35:00,214.0,214.28,213.98,214.28,1795.0559031695557,191.4255,191.676,191.4076,191.676,1795.0559
2017-11-15 10:40:00,214.28,214.32,214.25,214.32,1846.343214688686,191.676,191.7118,191.6491,191.7118,1846.3432
2017-11-15 10:45:00,214.32,214.33,214.19,214.23,3250.58980408247,191.7118,191.7207,191.5955,191.6313,3250.5898
2017-11-15 10:50:00,214.29,214.29,213.77,213.93,8348.548569084009,191.6849,191.6849,191.2198,191.3629,8348.5486
2017-11-15 10:55:00,214.02,214.15,213.94,214.15,1948.9178377269463,191.4434,191.5597,191.3718,191.5597,1948.9178
2017-11-15 11:00:00,214.22,214.23,214.05,214.05,2261.7704379936404,191.6223,191.6313,191.4702,191.4702,2261.7704
2017-11-15 11:05:00,214.06,214.07,213.98,213.98,2051.4924607652065,191.4792,191.4881,191.4076,191.4076,2051.4925
2017-11-15 11:10:00,213.98,214.48,213.95,214.48,6831.469894348138,191.4076,191.8549,191.3808,191.8549,6831.4699
2017-11-15 11:15:00,214.57,214.91,214.49,214.49,2506.9237870550824,191.9354,192.2395,191.8638,191.8638,2506.9238
2017-11-15 11:20:00,214.48,214.59,214.47,214.51,8318.801928402912,191.8549,191.9533,191.8459,191.8817,8318.8019
2017-11-15 11:25:00,214.51,214.51,214.28,214.35,2377.6797620268744,191.8817,191.8817,191.676,191.7386,2377.6798
2017-11-15 11:30:00,214.36,214.36,214.19,214.27,3701.9181454508152,191.7475,191.7475,191.5955,191.667,3701.9181
2017-11-15 11:35:00,214.28,214.51,214.28,214.51,2667.9659452251512,191.676,191.8817,191.676,191.8817,2667.9659
2017-11-15 11:40:00,214.49,214.58,214.41,214.56,8808.082880295415,191.8638,191.9443,191.7923,191.9264,8808.0829
2017-11-15 11:45:00,214.61,214.68,214.56,214.66,2184.839470714945,191.9712,192.0338,191.9264,192.0159,2184.8395
2017-11-15 11:50:00,214.65,214.68,214.52,214.53,6965.842650528259,192.007,192.0338,191.8907,191.8996,6965.8427
2017-11-15 11:55:00,214.47,214.57,214.44,214.48,2769.514822033029,191.8459,191.9354,191.8191,191.8549,2769.5148
2017-11-15 12:00:00,214.49,214.52,214.39,214.49,12456.662221766335,191.8638,191.8907,191.7744,191.8638,12456.6622
2017-11-15 12:05:00,214.55,214.69,214.49,214.54,4102.984921530413,191.9175,192.0427,191.8638,191.9086,4102.9849
2017-11-15 12:10:00,214.52,214.53,214.36,214.38,3744.999487126885,191.8907,191.8996,191.7475,191.7654,3744.9995
2017-11-15 12:15:00,214.41,214.58,214.41,214.54,8304.441481177557,191.7923,191.9443,191.7923,191.9086,8304.4415
2017-11-15 12:20:00,214.57,214.58,214.38,214.54,8550.62057646938,191.9354,191.9443,191.7654,191.9086,8550.6206
2017-11-15 12:25:00,214.56,214.57,214.42,214.52,6302.184839470715,191.9264,191.9354,191.8012,191.8907,6302.1848
2017-11-15 12:30:00,214.52,214.58,214.39,214.58,7040.722125346189,191.8907,191.9443,191.7744,191.9443,7040.7221
2017-11-15 12:35:00,214.57,214.59,214.5,214.56,5226.177043799364,191.9354,191.9533,191.8728,191.9264,5226.177
2017-11-15 12:40:00,214.56,214.63,214.56,214.59,4137.860293363422,191.9264,191.9891,191.9264,191.9533,4137.8603
2017-11-15 12:45:00,214.57,214.58,214.38,214.4,4315.314391219612,191.9354,191.9443,191.7654,191.7833,4315.3144
2017-11-15 12:50:00,214.41,214.48,214.37,214.48,7735.152323315211,191.7923,191.8549,191.7565,191.8549,7735.1523
2017-11-15 12:55:00,214.48,214.59,214.31,214.37,9727.151502718229,191.8549,191.9533,191.7028,191.7565,9727.1515
2017-11-15 13:00:00,214.38,214.47,214.3,214.47,6740.178479844087,191.7654,191.8459,191.6939,191.8459,6740.1785
2017-11-15 13:05:00,214.43,214.55,214.36,214.55,4920.504667145348,191.8102,191.9175,191.7475,191.9175,4920.5047
2017-11-15 13:10:00,214.59,214.71,214.5,214.55,6791.465791363216,191.9533,192.0606,191.8728,191.9175,6791.4658
2017-11-15 13:15:00,214.52,214.62,214.48,214.48,1783.772694635347,191.8907,191.9801,191.8549,191.8549,1783.7727
2017-11-15 13:20:00,214.49,214.56,214.39,214.51,3089.547645912401,191.8638,191.9264,191.7744,191.8817,3089.5476
2017-11-15 13:25:00,214.56,214.63,214.53,214.53,5448.763975792389,191.9264,191.9891,191.8996,191.8996,5448.764
2017-11-15 13:30:00,214.56,214.59,214.42,214.57,8543.440352856704,191.9264,191.9533,191.8012,191.9354,8543.4404
2017-11-15 13:35:00,214.54,214.55,214.46,214.48,4593.291619653298,191.9086,191.9175,191.837,191.8549,4593.2916
2017-11-15 13:40:00,214.48,214.64,214.43,214.57,9349.67688993743,191.8549,191.998,191.8102,191.9354,9349.6769
2017-11-15 13:45:00,214.58,214.62,214.54,214.62,1436.0447225356447,191.9443,191.9801,191.9086,191.9801,1436.0447
2017-11-15 13:50:00,214.61,214.66,214.48,214.52,8507.539234793312,191.9712,192.0159,191.8549,191.8907,8507.5392
2017-11-15 13:55:00,214.5,214.51,214.37,214.39,1856.600676992512,191.8728,191.8817,191.7565,191.7744,1856.6007
2017-11-15 14:00:00,214.39,214.48,214.2,214.25,7934.147092009436,191.7744,191.8549,191.6044,191.6491,7934.1471
2017-11-15 14:05:00,214.25,214.34,214.23,214.28,4318.39162991076,191.6491,191.7297,191.6313,191.676,4318.3916
2017-11-15 14:10:00,214.25,214.38,214.23,214.38,4410.708790645194,191.6491,191.7654,191.6313,191.7654,4410.7088
2017-11-15 14:15:00,214.37,214.5,214.35,214.5,2790.029746640681,191.7565,191.8728,191.7386,191.8728,2790.0297
2017-11-15 14:20:00,214.47,214.47,214.19,214.19,2772.592060724177,191.8459,191.8459,191.5955,191.5955,2772.5921
2017-11-15 14:25:00,214.32,214.32,214.2,214.2,3236.229356857113,191.7118,191.7118,191.6044,191.6044,3236.2294
2017-11-15 14:30:00,214.13,214.31,214.13,214.31,2793.1069853318286,191.5418,191.7028,191.5418,191.7028,2793.107
2017-11-15 14:35:00,214.27,214.27,214.16,214.22,3241.3580880090262,191.667,191.667,191.5686,191.6223,3241.3581
2017-11-15 14:40:00,214.21,214.21,214.06,214.21,4509.180428761924,191.6134,191.6134,191.4792,191.6134,4509.1804
2017-11-15 14:45:00,214.23,214.29,214.17,214.29,2941.840188737306,191.6313,191.6849,191.5776,191.6849,2941.8402
2017-11-15 14:50:00,214.26,214.29,214.23,214.29,2769.514822033029,191.6581,191.6849,191.6313,191.6849,2769.5148
2017-11-15 14:55:00,214.29,214.32,214.24,214.25,3158.272643348036,191.6849,191.7118,191.6402,191.6491,3158.2726
2017-11-15 15:00:00,214.28,214.39,214.28,214.39,5087.701302697712,191.676,191.7744,191.676,191.7744,5087.7013
2017-11-15 15:05:00,214.37,214.38,214.3,214.38,4386.090881116012,191.7565,191.7654,191.6939,191.7654,4386.0909
2017-11-15 15:10:00,214.38,214.5,214.38,214.48,19494.307108421377,191.7654,191.8728,191.7654,191.8549,19494.3071
2017-11-15 15:15:00,214.47,214.5,214.41,214.43,4498.922966458098,191.8459,191.8728,191.7923,191.8102,4498.923
2017-11-15 15:20:00,214.42,214.42,214.05,214.05,5294.902041234998,191.8012,191.8012,191.4702,191.4702,5294.902
2017-11-15 15:25:00,214.04,214.1,213.87,214.08,7742.33254692789,191.4613,191.515,191.3092,191.4971,7742.3325
2017-11-15 15:30:00,214.11,214.17,214.02,214.05,9784.593291619653,191.5239,191.5776,191.4434,191.4702,9784.5933
2017-11-15 15:35:00,214.1,214.1,213.93,213.93,6167.812083290593,191.515,191.515,191.3629,191.3629,6167.8121
2017-11-15 15:40:00,213.93,213.95,213.82,213.9,10776.489896399631,191.3629,191.3808,191.2645,191.3361,10776.4899
2017-11-15 15:45:00,213.89,214.04,213.73,213.87,17643.86090881116,191.3271,191.4613,191.184,191.3092,17643.8609
2017-11-15 15:50:00,213.82,213.88,213.59,213.67,18183.40342599241,191.2645,191.3182,191.0588,191.1303,18183.4034
2017-11-15 15:55:00,213.71,213.83,213.6,213.68,43658.83680377474,191.1661,191.2735,191.0677,191.1393,43658.8368
2017-11-16 09:30:00,214.3,215.44,213.64,215.05,8998.87167914658,191.6939,192.7136,191.1035,192.3648,8998.8717
2017-11-16 09:35:00,214.54,214.96,214.01,214.5,1580.6749410195916,191.9086,192.2843,191.4345,191.8728,1580.6749
2017-11-16 09:40:00,214.83,215.0,214.48,214.98,1461.6883782952098,192.168,192.32,191.8549,192.3021,1461.6884
2017-11-16 09:45:00,214.99,215.49,214.73,215.07,25516.46322699764,192.3111,192.7583,192.0785,192.3826,25516.4632
2017-11-16 09:50:00,215.25,215.45,215.03,215.21,4444.55841624782,192.5437,192.7226,192.3469,192.5079,4444.5584
2017-11-16 09:55:00,215.19,215.19,214.86,214.93,3692.686429377372,192.49,192.49,192.1948,192.2574,3692.6864
2017-11-16 10:00:00,214.86,215.09,214.63,214.63,3393.168530105652,192.1948,192.4005,191.9891,191.9891,3393.1685
2017-11-16 10:05:00,214.8,215.12,214.76,215.11,12519.232741819673,192.1411,192.4274,192.1053,192.4184,12519.2327
2017-11-16 10:10:00,215.12,215.14,214.72,214.98,7795.671350907785,192.4274,192.4453,192.0696,192.3021,7795.6714
2017-11-16 10:15:00,215.1,215.17,214.74,214.97,5190.275925735973,192.4095,192.4721,192.0875,192.2932,5190.2759
2017-11-16 10:20:00,215.01,215.18,214.95,214.95,6964.816904297876,192.329,192.481,192.2753,192.2753,6964.8169
2017-11-16 10:25:00,215.06,215.17,214.94,214.94,7715.663144937942,192.3737,192.4721,192.2664,192.2664,7715.6631
2017-11-16 10:30:00,214.98,215.04,214.72,214.95,17438.71166273464,192.3021,192.3558,192.0696,192.2753,17438.7117
2017-11-16 10:35:00,215.04,215.31,214.89,215.12,9221.458611139604,192.3558,192.5973,192.2216,192.4274,9221.4586
2017-11-16 10:40:00,215.13,215.18,214.95,215.12,7900.297466406811,192.4363,192.481,192.2753,192.4274,7900.2975
2017-11-16 10:45:00,215.14,215.27,215.05,215.23,5974.971791978664,192.4453,192.5615,192.3648,192.5258,5974.9718
2017-11-16 10:50:00,215.26,215.32,215.13,215.21,9927.172017642835,192.5526,192.6063,192.4363,192.5079,9927.172
2017-11-16 10:55:00,215.22,215.27,215.09,215.11,6853.010565186172,192.5168,192.5615,192.4005,192.4184,6853.0106
2017-11-16 11:00:00,215.02,215.14,215.02,215.14,1273.9768181351933,192.3379,192.4453,192.3379,192.4453,1273.9768
2017-11-16 11:05:00,215.15,215.16,215.0,215.03,5312.339727151502,192.4542,192.4632,192.32,192.3469,5312.3397
2017-11-16 11:10:00,215.03,215.09,214.79,214.79,12716.176018053133,192.3469,192.4005,192.1322,192.1322,12716.176
2017-11-16 11:15:00,214.79,214.84,214.67,214.75,8917.837726946353,192.1322,192.1769,192.0248,192.0964,8917.8377
2017-11-16 11:20:00,214.73,215.13,214.73,214.99,19704.58508564981,192.0785,192.4363,192.0785,192.3111,19704.5851
2017-11-16 11:25:00,215.06,215.52,214.99,215.52,8530.10565186173,192.3737,192.7852,192.3111,192.7852,8530.1057
2017-11-16 11:30:00,215.53,215.76,215.42,215.54,89428.65934967689,192.7941,192.9999,192.6957,192.8031,89428.6593
2017-11-16 11:35:00,215.55,215.58,215.44,215.52,4563.544978972202,192.812,192.8388,192.7136,192.7852,4563.545
2017-11-16 11:40:00,215.73,215.73,215.21,215.3,5967.791568365986,192.973,192.973,192.5079,192.5884,5967.7916
2017-11-16 11:45:00,215.26,215.41,215.11,215.14,5429.274797415119,192.5526,192.6868,192.4184,192.4453,5429.2748
2017-11-16 11:50:00,215.14,215.42,215.12,215.26,19511.74479433788,192.4453,192.6957,192.4274,192.5526,19511.7448
2017-11-16 11:55:00,215.16,215.2,214.82,214.82,8521.899682018668,192.4632,192.4989,192.159,192.159,8521.8997
2017-11-16 12:00:00,214.93,215.22,214.93,215.22,2680.2748999897426,192.2574,192.5168,192.2574,192.5168,2680.2749
2017-11-16 12:05:00,215.18,215.26,215.1,215.12,2564.365575956508,192.481,192.5526,192.4095,192.4274,2564.3656
2017-11-16 12:10:00,215.26,215.29,215.12,215.18,5347.215098984511,192.5526,192.5794,192.4274,192.481,5347.2151
2017-11-16 12:15:00,215.15,215.23,215.1,215.23,4441.481177556672,192.4542,192.5258,192.4095,192.5258,4441.4812
2017-11-16 12:20:00,215.2,215.38,215.2,215.38,1871.986870448251,192.4989,192.6599,192.4989,192.6599,1871.9869
2017-11-16 12:25:00,215.44,215.56,215.4,215.55,2154.067083803467,192.7136,192.821,192.6778,192.812,2154.0671
2017-11-16 12:30:00,215.56,215.73,215.48,215.5,9084.008616268336,192.821,192.973,192.7494,192.7673,9084.0086
2017-11-16 12:35:00,215.56,215.77,215.44,215.71,10061.544773822956,192.821,193.0088,192.7136,192.9551,10061.5448
2017-11-16 12:40:00,215.71,215.78,215.71,215.78,1445.276438609088,192.9551,193.0177,192.9551,193.0177,1445.2764
2017-11-16 12:45:00,215.76,215.81,215.74,215.74,5961.6370909836905,192.9999,193.0446,192.982,192.982,5961.6371
2017-11-16 12:50:00,215.75,215.75,215.69,215.74,2307.9290183608573,192.9909,192.9909,192.9372,192.982,2307.929
2017-11-16 12:55:00,215.76,215.79,215.55,215.55,3365.473381885321,192.9999,193.0267,192.812,192.812,3365.4734
2017-11-16 13:00:00,215.48,215.68,215.47,215.63,3492.6659144527644,192.7494,192.9283,192.7405,192.8836,3492.6659
2017-11-16 13:05:00,215.57,215.66,215.57,215.6,2359.216329879988,192.8299,192.9104,192.8299,192.8567,2359.2163
2017-11-16 13:10:00,215.64,215.71,215.57,215.71,4862.03713201354,192.8925,192.9551,192.8299,192.9551,4862.0371
2017-11-16 13:15:00,215.67,215.77,215.67,215.77,1362.1909939480972,192.9194,193.0088,192.9194,193.0088,1362.191
2017-11-16 13:20:00,215.79,215.86,215.76,215.76,2051.4924607652065,193.0267,193.0893,192.9999,192.9999,2051.4925
2017-11-16 13:25:00,215.83,215.84,215.75,215.83,2849.523028002872,193.0625,193.0714,192.9909,193.0625,2849.523
2017-11-16 13:30:00,215.74,215.86,215.72,215.86,2683.35213868089,192.982,193.0893,192.9641,193.0893,2683.3521
2017-11-16 13:35:00,215.91,216.03,215.91,215.96,1641.1939686121652,193.134,193.2414,193.134,193.1788,1641.194
2017-11-16 13:40:00,215.96,215.98,215.85,215.89,6769.925120525182,193.1788,193.1967,193.0804,193.1161,6769.9251
2017-11-16 13:45:00,215.87,215.96,215.87,215.9,2104.831264745102,193.0983,193.1788,193.0983,193.1251,2104.8313
2017-11-16 13:50:00,215.87,216.02,215.87,215.96,4615.858036721715,193.0983,193.2324,193.0983,193.1788,4615.858
2017-11-16 13:55:00,215.95,216.02,215.93,215.97,2666.9401989947687,193.1698,193.2324,193.1519,193.1877,2666.9402
2017-11-16 14:00:00,215.96,216.03,215.89,215.95,4754.333777823366,193.1788,193.2414,193.1161,193.1698,4754.3338
2017-11-16 14:05:00,215.96,216.03,215.86,215.88,8410.093342906965,193.1788,193.2414,193.0893,193.1072,8410.0933
2017-11-16 14:10:00,215.91,215.98,215.83,215.89,4389.168119807159,193.134,193.1967,193.0625,193.1161,4389.1681
2017-11-16 14:15:00,215.93,215.99,215.88,215.95,2564.365575956508,193.1519,193.2056,193.1072,193.1698,2564.3656
2017-11-16 14:20:00,215.94,215.99,215.9,215.93,3312.134577905426,193.1609,193.2056,193.1251,193.1519,3312.1346
2017-11-16 14:25:00,215.87,215.91,215.81,215.81,3190.070776489896,193.0983,193.134,193.0446,193.0446,3190.0708
2017-11-16 14:30:00,215.82,215.88,215.73,215.79,3366.499128115704,193.0535,193.1072,192.973,193.0267,3366.4991
2017-11-16 14:35:00,215.76,215.76,215.65,215.72,4052.7233562416654,192.9999,192.9999,192.9015,192.9641,4052.7234
2017-11-16 14:40:00,215.72,215.84,215.72,215.74,6386.2960303620885,192.9641,193.0714,192.9641,192.982,6386.296
2017-11-16 14:45:00,215.76,215.78,215.52,215.58,2578.7260231818645,192.9999,193.0177,192.7852,192.8388,2578.726
2017-11-16 14:50:00,215.51,215.55,215.31,215.55,2576.6745307210995,192.7762,192.812,192.5973,192.812,2576.6745
2017-11-16 14:55:00,215.46,215.55,215.42,215.51,3692.686429377372,192.7315,192.812,192.6957,192.7762,3692.6864
2017-11-16 15:00:00,215.52,215.53,215.37,215.4,4205.559544568673,192.7852,192.7941,192.651,192.6778,4205.5595
2017-11-16 15:05:00,215.43,215.56,215.42,215.49,3692.686429377372,192.7047,192.821,192.6957,192.7583,3692.6864
2017-11-16 15:10:00,215.53,215.69,215.47,215.68,8681.916093958354,192.7941,192.9372,192.7405,192.9283,8681.9161
2017-11-16 15:15:00,215.72,215.77,215.61,215.7,14182.993127500256,192.9641,193.0088,192.8657,192.9462,14182.9931
2017-11-16 15:20:00,215.69,215.78,215.69,215.76,6872.499743563442,192.9372,193.0177,192.9372,192.9999,6872.4997
2017-11-16 15:25:00,215.81,215.88,215.81,215.88,4946.148322904913,193.0446,193.1072,193.0446,193.1072,4946.1483
2017-11-16 15:30:00,215.87,215.87,215.65,215.67,12174.582008411118,193.0983,193.0983,192.9015,192.9194,12174.582
2017-11-16 15:35:00,215.68,215.78,215.64,215.71,8476.766847881834,192.9283,193.0177,192.8925,192.9551,8476.7668
2017-11-16 15:40:00,215.7,215.88,215.69,215.75,13463.945020002053,192.9462,193.1072,192.9372,192.9909,13463.945
2017-11-16 15:45:00,215.76,215.85,215.69,215.83,10969.33018771156,192.9999,193.0804,192.9372,193.0625,10969.3302
2017-11-16 15:50:00,215.85,215.88,215.78,215.85,18385.475433377786,193.0804,193.1072,193.0177,193.0804,18385.4754
2017-11-16 15:55:00,215.87,216.01,215.7,215.95,97147.39973330598,193.0983,193.2235,192.9462,193.1698,97147.3997
2017-11-17 09:30:00,215.23,215.23,214.4,214.44,37883.88552672069,192.5258,192.5258,191.7833,191.8191,37883.8855
2017-11-17 09:35:00,214.71,215.46,214.48,214.67,13907.067391527336,192.0606,192.7315,191.8549,192.0248,13907.0674
2017-11-17 09:40:00,214.84,215.19,214.73,214.84,16637.603856805825,192.1769,192.49,192.0785,192.1769,16637.6039
2017-11-17 09:45:00,214.83,215.24,214.82,215.06,17581.29038875782,192.168,192.5347,192.159,192.3737,17581.2904
2017-11-17 09:50:00,215.23,215.46,215.11,215.25,16039.593804492768,192.5258,192.7315,192.4184,192.5437,16039.5938
2017-11-17 09:55:00,215.2,215.74,215.18,215.45,19594.83023899887,192.4989,192.982,192.481,192.7226,19594.8302
2017-11-17 10:00:00,215.37,215.45,215.11,215.27,10229.767155605705,192.651,192.7226,192.4184,192.5615,10229.7672
2017-11-17 10:05:00,215.28,215.5,215.1,215.48,6429.377372038158,192.5705,192.7673,192.4095,192.7494,6429.3774
2017-11-17 10:10:00,215.45,215.68,215.31,215.68,6663.247512565391,192.7226,192.9283,192.5973,192.9283,6663.2475
2017-11-17 10:15:00,215.68,215.68,215.31,215.55,6202.687455123602,192.9283,192.9283,192.5973,192.812,6202.6875
2017-11-17 10:20:00,215.41,215.56,215.38,215.38,5436.455021027798,192.6868,192.821,192.6599,192.6599,5436.455
2017-11-17 10:25:00,215.37,215.77,215.36,215.69,4411.734536875577,192.651,193.0088,192.6421,192.9372,4411.7345
2017-11-17 10:30:00,215.7,215.85,215.32,215.43,3102.882346907375,192.9462,193.0804,192.6063,192.7047,3102.8823
2017-11-17 10:35:00,215.42,215.61,215.32,215.41,6872.499743563442,192.6957,192.8657,192.6063,192.6868,6872.4997
2017-11-17 10:40:00,215.38,215.48,215.38,215.48,9984.61380654426,192.6599,192.7494,192.6599,192.7494,9984.6138
2017-11-17 10:45:00,215.43,215.43,215.27,215.29,15928.813211611448,192.7047,192.7047,192.5615,192.5794,15928.8132
2017-11-17 10:50:00,215.29,215.32,215.03,215.21,9453.277259206072,192.5794,192.6063,192.3469,192.5079,9453.2773
2017-11-17 10:55:00,215.25,215.41,214.98,215.26,10838.034670222589,192.5437,192.6868,192.3021,192.5526,10838.0347
2017-11-17 11:00:00,215.28,215.38,215.23,215.29,2739.768181351933,192.5705,192.6599,192.5258,192.5794,2739.7682
2017-11-17 11:05:00,215.36,215.46,215.16,215.16,8462.406400656477,192.6421,192.7315,192.4632,192.4632,8462.4064
2017-11-17 11:10:00,215.16,215.16,214.8,215.13,3179.8133141860703,192.4632,192.4632,192.1411,192.4363,3179.8133
2017-11-17 11:15:00,215.05,215.27,214.98,215.06,4286.593496768899,192.3648,192.5615,192.3021,192.3737,4286.5935
2017-11-17 11:20:00,215.04,215.42,214.95,215.41,3440.352856703252,192.3558,192.6957,192.2753,192.6868,3440.3529
2017-11-17 11:25:00,215.34,215.41,215.25,215.41,5320.545696994564,192.6242,192.6868,192.5437,192.6868,5320.5457
2017-11-17 11:30:00,215.41,215.77,215.37,215.71,3821.93045440558,192.6868,193.0088,192.651,192.9551,3821.9305
2017-11-17 11:35:00,215.73,215.74,215.56,215.63,4821.007282798236,192.973,192.982,192.821,192.8836,4821.0073
2017-11-17 11:40:00,215.62,215.78,215.56,215.71,2923.3767565904195,192.8746,193.0177,192.821,192.9551,2923.3768
2017-11-17 11:45:00,215.64,215.73,215.41,215.45,4163.503949122986,192.8925,192.973,192.6868,192.7226,4163.5039
2017-11-17 11:50:00,215.41,215.5,215.19,215.38,5443.635244640475,192.6868,192.7673,192.49,192.6599,5443.6352
2017-11-17 11:55:00,215.38,215.43,215.32,215.36,6891.988921940711,192.6599,192.7047,192.6063,192.6421,6891.9889
2017-11-17 12:00:00,215.47,215.58,215.33,215.58,10738.537285875474,192.7405,192.8388,192.6152,192.8388,10738.5373
2017-11-17 12:05:00,215.59,215.59,215.35,215.42,1581.7006872499742,192.8478,192.8478,192.6331,192.6957,1581.7007
2017-11-17 12:10:00,215.3,215.33,215.15,215.18,2256.6417068417272,192.5884,192.6152,192.4542,192.481,2256.6417
2017-11-17 12:15:00,215.16,215.39,215.15,215.38,3102.882346907375,192.4632,192.6689,192.4542,192.6599,3102.8823
2017-11-17 12:20:00,215.41,215.41,215.28,215.28,4456.867371012411,192.6868,192.6868,192.5705,192.5705,4456.8674
2017-11-17 12:25:00,215.32,215.34,215.2,215.2,1753.0003077238691,192.6063,192.6242,192.4989,192.4989,1753.0003
2017-11-17 12:30:00,215.2,215.2,215.07,215.13,2679.24915375936,192.4989,192.4989,192.3826,192.4363,2679.2492
2017-11-17 12:35:00,215.06,215.1,215.03,215.03,2153.0413375730845,192.3737,192.4095,192.3469,192.3469,2153.0413
2017-11-17 12:40:00,215.02,215.04,214.98,214.98,718.0223612678224,192.3379,192.3558,192.3021,192.3021,718.0224
2017-11-17 12:45:00,214.88,214.92,214.72,214.78,4316.3401374499945,192.2127,192.2485,192.0696,192.1232,4316.3401
2017-11-17 12:50:00,214.86,214.91,214.79,214.83,3409.5804697917733,192.1948,192.2395,192.1322,192.168,3409.5805
2017-11-17 12:55:00,214.79,214.96,214.79,214.92,2733.6137039696378,192.1322,192.2843,192.1322,192.2485,2733.6137
2017-11-17 13:00:00,214.91,214.99,214.9,214.99,2515.129756898143,192.2395,192.3111,192.2306,192.3111,2515.1298
2017-11-17 13:05:00,214.98,215.3,214.98,215.2,3692.686429377372,192.3021,192.5884,192.3021,192.4989,3692.6864
2017-11-17 13:10:00,215.27,215.34,215.24,215.34,512.8731151913016,192.5615,192.6242,192.5347,192.6242,512.8731
2017-11-17 13:15:00,215.39,215.42,215.31,215.37,3000.307723869115,192.6689,192.6957,192.5973,192.651,3000.3077
2017-11-17 13:20:00,215.35,215.48,215.29,215.29,5232.33152118166,192.6331,192.7494,192.5794,192.5794,5232.3315
2017-11-17 13:25:00,215.3,215.47,215.16,215.47,3191.0965227202787,192.5884,192.7405,192.4632,192.7405,3191.0965
2017-11-17 13:30:00,215.42,215.56,215.35,215.48,2569.4943071084213,192.6957,192.821,192.6331,192.7494,2569.4943
2017-11-17 13:35:00,215.5,215.5,215.31,215.31,2051.4924607652065,192.7673,192.7673,192.5973,192.5973,2051.4925
2017-11-17 13:40:00,215.37,215.37,215.24,215.29,10293.363421889424,192.651,192.651,192.5347,192.5794,10293.3634
2017-11-17 13:45:00,215.3,215.55,215.24,215.55,7149.451225766745,192.5884,192.812,192.5347,192.812,7149.4512
2017-11-17 13:50:00,215.51,215.66,215.51,215.54,1550.9283003384962,192.7762,192.9104,192.7762,192.8031,1550.9283
2017-11-17 13:55:00,215.49,215.68,215.49,215.63,2154.067083803467,192.7583,192.9283,192.7583,192.8836,2154.0671
2017-11-17 14:00:00,215.63,215.68,215.57,215.68,1880.192840291312,192.8836,192.9283,192.8299,192.9283,1880.1928
2017-11-17 14:05:00,215.61,215.77,215.56,215.69,2425.889834854857,192.8657,193.0088,192.821,192.9372,2425.8898
2017-11-17 14:10:00,215.71,215.86,215.71,215.74,6882.757205867269,192.9551,193.0893,192.9551,192.982,6882.7572
2017-11-17 14:15:00,215.72,215.8,215.7,215.73,2513.078264437378,192.9641,193.0356,192.9462,192.973,2513.0783
2017-11-17 14:20:00,215.72,215.79,215.71,215.75,1401.1693507026362,192.9641,193.0267,192.9551,192.9909,1401.1694
2017-11-17 14:25:00,215.73,215.78,215.71,215.77,2036.1062673094675,192.973,193.0177,192.9551,193.0088,2036.1063
2017-11-17 14:30:00,215.76,215.76,215.63,215.69,4632.269976407836,192.9999,192.9999,192.8836,192.9372,4632.27
2017-11-17 14:35:00,215.68,215.73,215.68,215.7,2564.365575956508,192.9283,192.973,192.9283,192.9462,2564.3656
2017-11-17 14:40:00,215.66,215.75,215.63,215.73,3460.8677813109034,192.9104,192.9909,192.8836,192.973,3460.8678
2017-11-17 14:45:00,215.72,215.72,215.64,215.71,2654.6312442301773,192.9641,192.9641,192.8925,192.9551,2654.6312
2017-11-17 14:50:00,215.7,215.76,215.66,215.72,7461.278079803056,192.9462,192.9999,192.9104,192.9641,7461.2781
2017-11-17 14:55:00,215.74,215.74,215.67,215.67,2447.4305056928915,192.982,192.982,192.9194,192.9194,2447.4305
2017-11-17 15:00:00,215.65,215.65,215.33,215.46,4230.177454097856,192.9015,192.9015,192.6152,192.7315,4230.1775
2017-11-17 15:05:00,215.45,215.47,215.42,215.44,2123.2946968919887,192.7226,192.7405,192.6957,192.7136,2123.2947
2017-11-17 15:10:00,215.47,215.53,215.42,215.42,2154.067083803467,192.7405,192.7941,192.6957,192.6957,2154.0671
2017-11-17 15:15:00,215.42,215.42,215.2,215.2,2061.749923069033,192.6957,192.6957,192.4989,192.4989,2061.7499
2017-11-17 15:20:00,215.24,215.27,215.1,215.1,5077.443840393887,192.5347,192.5615,192.4095,192.4095,5077.4438
2017-11-17 15:25:00,215.12,215.18,215.06,215.17,4113.242383834239,192.4274,192.481,192.3737,192.4721,4113.2424
2017-11-17 15:30:00,215.16,215.16,214.98,214.98,2974.6640681095496,192.4632,192.4632,192.3021,192.3021,2974.6641
2017-11-17 15:35:00,214.99,215.05,214.98,215.03,4996.409888193661,192.3111,192.3648,192.3021,192.3469,4996.4099
2017-11-17 15:40:00,215.05,215.28,215.03,215.23,8780.387732075083,192.3648,192.5705,192.3469,192.5258,8780.3877
2017-11-17 15:45:00,215.15,215.2,214.95,214.95,7742.33254692789,192.4542,192.4989,192.2753,192.2753,7742.3325
2017-11-17 15:50:00,214.97,215.05,214.97,214.99,6955.585188224433,192.2932,192.3648,192.2932,192.3111,6955.5852
2017-11-17 15:55:00,215.0,215.11,214.74,214.85,45380.03897835675,192.32,192.4184,192.0875,192.1859,45380.039
2017-11-20 09:30:00,215.6,215.68,214.95,215.37,13255.718535234382,192.8567,192.9283,192.2753,192.651,13255.7185
2017-11-20 09:35:00,215.41,215.45,215.01,215.37,7421.2739768181345,192.6868,192.7226,192.329,192.651,7421.274
2017-11-20 09:40:00,215.3,215.43,215.29,215.42,1962.25253872192,192.5884,192.7047,192.5794,192.6957,1962.2525
2017-11-20 09:45:00,215.59,215.82,215.4,215.76,6077.546415016925,192.8478,193.0535,192.6778,192.9999,6077.5464
2017-11-20 09:50:00,215.76,215.76,215.41,215.51,4502.000205149246,192.9999,192.9999,192.6868,192.7762,4502.0002
2017-11-20 09:55:00,215.46,215.92,215.37,215.92,2540.7734126577084,192.7315,193.143,192.651,193.143,2540.7734
2017-11-20 10:00:00,215.83,215.83,215.39,215.62,7071.494512257667,193.0625,193.0625,192.6689,192.8746,7071.4945
2017-11-20 10:05:00,215.54,215.62,215.29,215.42,18626.525797517694,192.8031,192.8746,192.5794,192.6957,18626.5258
2017-11-20 10:10:00,215.36,215.5,215.23,215.5,11018.566006769925,192.6421,192.7673,192.5258,192.7673,11018.566
2017-11-20 10:15:00,215.43,215.72,215.43,215.7,2359.216329879988,192.7047,192.9641,192.7047,192.9462,2359.2163
2017-11-20 10:20:00,215.65,215.86,215.65,215.75,3157.246897117653,192.9015,193.0893,192.9015,192.9909,3157.2469
2017-11-20 10:25:00,215.6,215.66,215.38,215.53,2564.365575956508,192.8567,192.9104,192.6599,192.7941,2564.3656
2017-11-20 10:30:00,215.39,215.88,215.39,215.83,4671.248333162375,192.6689,193.1072,192.6689,193.0625,4671.2483
2017-11-20 10:35:00,215.79,215.83,215.67,215.67,3384.962560262591,193.0267,193.0625,192.9194,192.9194,3384.9626
2017-11-20 10:40:00,215.74,215.75,215.6,215.62,3730.639039901528,192.982,192.9909,192.8567,192.8746,3730.639
2017-11-20 10:45:00,215.64,215.76,215.62,215.75,10189.76305262078,192.8925,192.9999,192.8746,192.9909,10189.7631
2017-11-20 10:50:00,215.74,215.78,215.71,215.75,2051.4924607652065,192.982,193.0177,192.9551,192.9909,2051.4925
2017-11-20 10:55:00,215.75,215.85,215.73,215.78,5008.718842958252,192.9909,193.0804,192.973,193.0177,5008.7188
2017-11-20 11:00:00,215.81,215.86,215.76,215.81,3733.716278592676,193.0446,193.0893,192.9999,193.0446,3733.7163
2017-11-20 11:05:00,215.79,215.83,215.75,215.8,5860.088214175813,193.0267,193.0625,192.9909,193.0356,5860.0882
2017-11-20 11:10:00,215.83,216.19,215.83,216.18,13611.652477177146,193.0625,193.3845,193.0625,193.3756,13611.6525
2017-11-20 11:15:00,216.12,216.2,216.06,216.1,4824.084521489383,193.3219,193.3934,193.2682,193.304,4824.0845
2017-11-20 11:20:00,216.13,216.13,216.03,216.06,2154.067083803467,193.3308,193.3308,193.2414,193.2682,2154.0671
2017-11-20 11:25:00,216.09,216.15,216.08,216.15,4899.989742537696,193.295,193.3487,193.2861,193.3487,4899.9897
2017-11-20 11:30:00,216.11,216.14,216.04,216.1,4487.639757923889,193.3129,193.3398,193.2503,193.304,4487.6398
2017-11-20 11:35:00,216.11,216.15,216.06,216.07,7297.15868294184,193.3129,193.3487,193.2682,193.2772,7297.1587
2017-11-20 11:40:00,216.12,216.24,216.12,216.18,4150.169248128013,193.3219,193.4292,193.3219,193.3756,4150.1692
2017-11-20 11:45:00,216.2,216.2,216.03,216.06,3282.3879372243305,193.3934,193.3934,193.2414,193.2682,3282.3879
2017-11-20 11:50:00,216.03,216.16,216.02,216.15,4393.27110472869,193.2414,193.3577,193.2324,193.3487,4393.2711
2017-11-20 11:55:00,216.15,216.19,216.1,216.1,3591.1375525694943,193.3487,193.3845,193.304,193.304,3591.1376
2017-11-20 12:00:00,216.1,216.11,216.04,216.04,3965.534926659144,193.304,193.3129,193.2503,193.2503,3965.5349
2017-11-20 12:05:00,216.07,216.15,216.07,216.15,2167.401784798441,193.2772,193.3487,193.2772,193.3487,2167.4018
2017-11-20 12:10:00,216.15,216.15,216.09,216.13,3739.8707559749714,193.3487,193.3487,193.295,193.3308,3739.8708
2017-11-20 12:15:00,216.09,216.15,216.03,216.08,4514.309159913837,193.295,193.3487,193.2414,193.2861,4514.3092
2017-11-20 12:20:00,216.02,216.19,216.02,216.15,5972.920299517899,193.2324,193.3845,193.2324,193.3487,5972.9203
2017-11-20 12:25:00,216.17,216.38,216.17,216.38,6810.9549697404855,193.3666,193.5545,193.3666,193.5545,6810.955
2017-11-20 12:30:00,216.38,216.38,216.26,216.38,8213.150066673505,193.5545,193.5545,193.4471,193.5545,8213.1501
2017-11-20 12:35:00,216.38,216.43,216.27,216.28,8149.553800389784,193.5545,193.5992,193.4561,193.465,8149.5538
2017-11-20 12:40:00,216.27,216.32,216.09,216.1,4545.081546825315,193.4561,193.5008,193.295,193.304,4545.0815
2017-11-20 12:45:00,216.12,216.12,215.99,216.04,4587.137142271002,193.3219,193.3219,193.2056,193.2503,4587.1371
2017-11-20 12:50:00,215.99,216.12,215.99,216.12,3725.510308749615,193.2056,193.3219,193.2056,193.3219,3725.5103
2017-11-20 12:55:00,216.1,216.18,216.1,216.18,4035.2856703251614,193.304,193.3756,193.304,193.3756,4035.2857
2017-11-20 13:00:00,216.15,216.17,216.04,216.12,8437.788491127294,193.3487,193.3666,193.2503,193.3219,8437.7885
2017-11-20 13:05:00,216.11,216.19,216.11,216.19,4923.581905836496,193.3129,193.3845,193.3129,193.3845,4923.5819
2017-11-20 13:10:00,216.21,216.23,216.0,216.02,6553.492665914452,193.4024,193.4203,193.2145,193.2324,6553.4927
2017-11-20 13:15:00,216.08,216.17,216.03,216.15,6344.240434916402,193.2861,193.3666,193.2414,193.3487,6344.2404
2017-11-20 13:20:00,216.17,216.19,216.1,216.19,1320.1353985024105,193.3666,193.3845,193.304,193.3845,1320.1354
2017-11-20 13:25:00,216.14,216.17,216.05,216.11,3384.962560262591,193.3398,193.3666,193.2593,193.3129,3384.9626
2017-11-20 13:30:00,216.07,216.13,216.03,216.08,4074.2640270797,193.2772,193.3308,193.2414,193.2861,4074.264
2017-11-20 13:35:00,216.04,216.08,215.98,216.03,4619.961021643246,193.2503,193.2861,193.1967,193.2414,4619.961
2017-11-20 13:40:00,216.08,216.16,216.07,216.15,3501.897630526208,193.2861,193.3577,193.2772,193.3487,3501.8976
2017-11-20 13:45:00,216.15,216.19,216.15,216.15,1649.3999384552262,193.3487,193.3845,193.3487,193.3487,1649.3999
2017-11-20 13:50:00,216.18,216.18,216.07,216.14,6000.61544773823,193.3756,193.3756,193.2772,193.3398,6000.6154
2017-11-20 13:55:00,216.11,216.15,216.09,216.11,3202.3797312544875,193.3129,193.3487,193.295,193.3129,3202.3797
2017-11-20 14:00:00,216.15,216.37,216.12,216.28,8376.243717304338,193.3487,193.5455,193.3219,193.465,8376.2437
2017-11-20 14:05:00,216.35,216.63,216.34,216.63,5169.7610011283205,193.5276,193.7781,193.5187,193.7781,5169.761
2017-11-20 14:10:00,216.54,216.69,216.51,216.62,4692.78900400041,193.6976,193.8318,193.6707,193.7691,4692.789
2017-11-20 14:15:00,216.66,216.67,216.54,216.55,5471.330392860806,193.8049,193.8139,193.6976,193.7065,5471.3304
2017-11-20 14:20:00,216.59,216.71,216.55,216.7,2924.402502820802,193.7423,193.8496,193.7065,193.8407,2924.4025
2017-11-20 14:25:00,216.69,216.73,216.64,216.71,2285.36260129244,193.8318,193.8675,193.787,193.8496,2285.3626
2017-11-20 14:30:00,216.72,216.72,216.37,216.39,3590.111806339112,193.8586,193.8586,193.5455,193.5634,3590.1118
2017-11-20 14:35:00,216.38,216.4,216.2,216.3,7731.049338393681,193.5545,193.5723,193.3934,193.4829,7731.0493
2017-11-20 14:40:00,216.29,216.33,216.14,216.27,4328.649092214586,193.474,193.5097,193.3398,193.4561,4328.6491
2017-11-20 14:45:00,216.23,216.27,216.02,216.04,3817.827469484049,193.4203,193.4561,193.2324,193.2503,3817.8275
2017-11-20 14:50:00,216.03,216.19,215.74,215.77,15693.91732485383,193.2414,193.3845,192.982,193.0088,15693.9173
2017-11-20 14:55:00,215.73,215.82,215.72,215.72,2513.078264437378,192.973,193.0535,192.9641,192.9641,2513.0783
2017-11-20 15:00:00,215.74,216.02,215.73,215.91,6124.730741614524,192.982,193.2324,192.973,193.134,6124.7307
2017-11-20 15:05:00,215.87,215.92,215.82,215.9,3078.2644373781927,193.0983,193.143,193.0535,193.1251,3078.2644
2017-11-20 15:10:00,215.86,215.87,215.77,215.79,6072.417683865012,193.0893,193.0983,193.0088,193.0267,6072.4177
2017-11-20 15:15:00,215.76,215.84,215.68,215.78,6709.406092932608,192.9999,193.0714,192.9283,193.0177,6709.4061
2017-11-20 15:20:00,215.77,215.8,215.69,215.78,8829.623551133449,193.0088,193.0356,192.9372,193.0177,8829.6236
2017-11-20 15:25:00,215.73,215.77,215.6,215.65,8588.573186993537,192.973,193.0088,192.8567,192.9015,8588.5732
2017-11-20 15:30:00,215.67,215.67,215.51,215.54,8233.664991281157,192.9194,192.9194,192.7762,192.8031,8233.665
2017-11-20 15:35:00,215.54,215.62,215.48,215.6,8413.170581598113,192.8031,192.8746,192.7494,192.8567,8413.1706
2017-11-20 15:40:00,215.57,215.77,215.57,215.7,9511.74479433788,192.8299,193.0088,192.8299,192.9462,9511.7448
2017-11-20 15:45:00,215.66,215.74,215.66,215.74,9740.4862037132,192.9104,192.982,192.9104,192.982,9740.4862
2017-11-20 15:50:00,215.75,215.78,215.73,215.76,11080.11078059288,192.9909,193.0177,192.973,192.9999,11080.1108
2017-11-20 15:55:00,215.76,216.04,215.73,215.95,58893.21981741717,192.9999,193.2503,192.973,193.1698,58893.2198
2017-11-21 09:30:00,217.68,219.26,216.93,219.18,40323.11006257052,194.7173,196.1307,194.0464,196.0591,40323.1101
2017-11-21 09:35:00,219.12,219.26,218.38,218.82,12657.708482921324,196.0054,196.1307,195.3435,195.7371,12657.7085
2017-11-21 09:40:00,218.88,219.26,218.65,218.76,19661.50374397374,195.7907,196.1307,195.585,195.6834,19661.5037
2017-11-21 09:45:00,218.76,219.64,218.66,219.35,22083.290593907062,195.6834,196.4706,195.5939,196.2112,22083.2906
2017-11-21 09:50:00,219.41,219.68,219.28,219.32,33829.11067801826,196.2648,196.5063,196.1485,196.1843,33829.1107
2017-11-21 09:55:00,219.03,219.35,218.89,219.35,9610.21643245461,195.9249,196.2112,195.7997,196.2112,9610.2164
2017-11-21 10:00:00,219.26,219.7,219.21,219.7,14274.284542004309,196.1307,196.5242,196.0859,196.5242,14274.2845
2017-11-21 10:05:00,219.73,220.08,219.64,219.9,10442.096625294902,196.5511,196.8642,196.4706,196.7031,10442.0966
2017-11-21 10:10:00,219.97,220.42,219.84,220.22,34025.02820802134,196.7658,197.1683,196.6495,196.9894,34025.0282
2017-11-21 10:15:00,220.13,220.5,220.06,220.13,18410.093342906963,196.9089,197.2398,196.8463,196.9089,18410.0933
2017-11-21 10:20:00,220.13,220.58,220.1,220.31,11374.499948712688,196.9089,197.3114,196.882,197.0699,11374.4999
2017-11-21 10:25:00,220.36,220.5,220.09,220.31,9751.76941224741,197.1146,197.2398,196.8731,197.0699,9751.7694
2017-11-21 10:30:00,220.32,220.32,219.82,219.88,2154.067083803467,197.0788,197.0788,196.6316,196.6852,2154.0671
2017-11-21 10:35:00,219.94,220.42,219.94,220.42,7920.812391014462,196.7389,197.1683,196.7389,197.1683,7920.8124
2017-11-21 10:40:00,220.42,220.72,220.3,220.52,16614.011693507025,197.1683,197.4366,197.0609,197.2577,16614.0117
2017-11-21 10:45:00,220.47,220.86,220.42,220.63,12961.329367114577,197.213,197.5619,197.1683,197.3561,12961.3294
2017-11-21 10:50:00,220.66,220.66,220.33,220.66,10274.899989742536,197.383,197.383,197.0878,197.383,10274.9
2017-11-21 10:55:00,220.66,221.43,220.66,221.41,26340.13744999487,197.383,198.0717,197.383,198.0539,26340.1374
2017-11-21 11:00:00,221.42,221.73,221.11,221.11,33371.62785926762,198.0628,198.3401,197.7855,197.7855,33371.6279
2017-11-21 11:05:00,221.08,221.13,220.53,220.65,15379.013232126372,197.7587,197.8034,197.2667,197.374,15379.0132
2017-11-21 11:10:00,220.53,220.67,220.39,220.48,13248.538311621704,197.2667,197.3919,197.1414,197.222,13248.5383
2017-11-21 11:15:00,220.49,221.03,220.49,221.03,15857.010975484664,197.2309,197.7139,197.2309,197.7139,15857.011
2017-11-21 11:20:00,221.01,221.5,220.95,221.11,24509.180428761923,197.696,198.1344,197.6424,197.7855,24509.1804
2017-11-21 11:25:00,221.24,221.26,220.82,221.07,15848.805005641603,197.9018,197.9197,197.5261,197.7497,15848.805
2017-11-21 11:30:00,221.18,221.62,221.12,221.61,7734.126577084829,197.8481,198.2417,197.7944,198.2328,7734.1266
2017-11-21 11:35:00,221.5,221.79,221.4,221.4,22499.743563442404,198.1344,198.3938,198.0449,198.0449,22499.7436
2017-11-21 11:40:00,221.46,221.52,221.12,221.16,20604.16452969536,198.0986,198.1522,197.7944,197.8302,20604.1645
2017-11-21 11:45:00,221.16,221.46,221.11,221.33,13273.156221150886,197.8302,198.0986,197.7855,197.9823,13273.1562
2017-11-21 11:50:00,221.39,221.66,221.31,221.51,15302.082264847675,198.036,198.2775,197.9644,198.1433,15302.0823
2017-11-21 11:55:00,221.51,221.51,221.25,221.27,9092.214586111397,198.1433,198.1433,197.9107,197.9286,9092.2146
2017-11-21 12:00:00,221.31,221.31,220.73,220.74,8350.600061544774,197.9644,197.9644,197.4456,197.4545,8350.6001
2017-11-21 12:05:00,220.67,220.78,220.36,220.45,9727.151502718229,197.3919,197.4903,197.1146,197.1951,9727.1515
2017-11-21 12:10:00,220.39,221.01,220.2,220.96,10255.410811365267,197.1414,197.696,196.9715,197.6513,10255.4108
2017-11-21 12:15:00,221.01,221.26,221.01,221.25,5046.671453482409,197.696,197.9197,197.696,197.9107,5046.6715
2017-11-21 12:20:00,221.22,221.41,220.99,221.28,11566.314493794234,197.8839,198.0539,197.6782,197.9376,11566.3145
2017-11-21 12:25:00,221.2,221.32,220.88,220.97,7539.234793312135,197.866,197.9733,197.5798,197.6603,7539.2348
2017-11-21 12:30:00,221.03,221.03,220.77,220.87,3033.131603241358,197.7139,197.7139,197.4814,197.5708,3033.1316
2017-11-21 12:35:00,220.88,220.88,220.62,220.77,8561.90378500359,197.5798,197.5798,197.3472,197.4814,8561.9038
2017-11-21 12:40:00,220.75,220.8,220.5,220.64,4816.904297876705,197.4635,197.5082,197.2398,197.3651,4816.9043
2017-11-21 12:45:00,220.54,220.81,220.53,220.77,11180.633911170376,197.2756,197.5171,197.2667,197.4814,11180.6339
2017-11-21 12:50:00,220.75,221.09,220.72,220.97,4469.176325777003,197.4635,197.7676,197.4366,197.6603,4469.1763
2017-11-21 12:55:00,220.93,221.16,220.84,221.16,4210.688275720587,197.6245,197.8302,197.544,197.8302,4210.6883
2017-11-21 13:00:00,221.15,221.2,221.04,221.13,3570.622627961842,197.8213,197.866,197.7229,197.8034,3570.6226
2017-11-21 13:05:00,221.11,221.13,220.95,220.95,5744.178890142579,197.7855,197.8034,197.6424,197.6424,5744.1789
2017-11-21 13:10:00,220.92,220.97,220.79,220.85,10241.050364139912,197.6155,197.6603,197.4993,197.5529,10241.0504
2017-11-21 13:15:00,220.89,220.93,220.79,220.88,5200.533388039798,197.5887,197.6245,197.4993,197.5798,5200.5334
2017-11-21 13:20:00,220.88,220.96,220.75,220.86,2974.6640681095496,197.5798,197.6513,197.4635,197.5619,2974.6641
2017-11-21 13:25:00,220.95,221.49,220.95,221.41,6591.445276438609,197.6424,198.1254,197.6424,198.0539,6591.4453
2017-11-21 13:30:00,221.46,221.49,221.34,221.41,5683.659862550005,198.0986,198.1254,197.9912,198.0539,5683.6599
2017-11-21 13:35:00,221.42,221.47,221.19,221.22,9582.52128423428,198.0628,198.1075,197.8571,197.8839,9582.5213
2017-11-21 13:40:00,221.27,221.32,220.99,221.04,4724.587137142271,197.9286,197.9733,197.6782,197.7229,4724.5871
2017-11-21 13:45:00,220.95,221.16,220.95,221.13,14964.6117550518,197.6424,197.8302,197.6424,197.8034,14964.6118
2017-11-21 13:50:00,221.08,221.23,221.08,221.08,5892.912093548056,197.7587,197.8928,197.7587,197.7587,5892.9121
2017-11-21 13:55:00,221.02,221.02,220.84,220.87,5833.418812185865,197.705,197.705,197.544,197.5708,5833.4188
2017-11-21 14:00:00,220.84,220.87,220.71,220.75,6565.801620679044,197.544,197.5708,197.4277,197.4635,6565.8016
2017-11-21 14:05:00,220.75,221.04,220.74,221.04,7001.74376859165,197.4635,197.7229,197.4545,197.7229,7001.7438
2017-11-21 14:10:00,221.06,221.2,220.84,221.17,7343.317263309057,197.7408,197.866,197.544,197.8392,7343.3173
2017-11-21 14:15:00,221.11,221.19,220.99,221.08,4895.886757616166,197.7855,197.8571,197.6782,197.7587,4895.8868
2017-11-21 14:20:00,221.16,221.16,220.98,221.02,8670.632885424146,197.8302,197.8302,197.6692,197.705,8670.6329
2017-11-21 14:25:00,220.95,221.16,220.85,221.09,6464.252743871166,197.6424,197.8302,197.5529,197.7676,6464.2527
2017-11-21 14:30:00,221.08,221.08,220.74,220.77,3692.686429377372,197.7587,197.7587,197.4545,197.4814,3692.6864
2017-11-21 14:35:00,220.78,220.81,220.6,220.67,6151.400143604472,197.4903,197.5171,197.3293,197.3919,6151.4001
2017-11-21 14:40:00,220.63,220.7,220.52,220.59,9001.948917837726,197.3561,197.4187,197.2577,197.3204,9001.9489
2017-11-21 14:45:00,220.69,220.98,220.69,220.8,3228.023387014053,197.4098,197.6692,197.4098,197.5082,3228.0234
2017-11-21 14:50:00,220.76,220.88,220.67,220.67,8317.77618217253,197.4724,197.5798,197.3919,197.3919,8317.7762
2017-11-21 14:55:00,220.71,220.88,220.7,220.8,10032.823879372245,197.4277,197.5798,197.4187,197.5082,10032.8239
2017-11-21 15:00:00,220.78,220.92,220.75,220.89,14989.229664580982,197.4903,197.6155,197.4635,197.5887,14989.2297
2017-11-21 15:05:00,220.92,220.92,220.8,220.82,6129.859472766438,197.6155,197.6155,197.5082,197.5261,6129.8595
2017-11-21 15:10:00,220.83,220.83,220.73,220.75,24216.842753102883,197.535,197.535,197.4456,197.4635,24216.8428
2017-11-21 15:15:00,220.75,220.84,220.61,220.68,33388.03979895374,197.4635,197.544,197.3382,197.4009,33388.0398
2017-11-21 15:20:00,220.65,220.81,220.63,220.73,14750.230792901835,197.374,197.5171,197.3561,197.4456,14750.2308
2017-11-21 15:25:00,220.73,220.81,220.69,220.76,25327.72592060724,197.4456,197.5171,197.4098,197.4724,25327.7259
2017-11-21 15:30:00,220.75,220.96,220.75,220.95,14982.049440968303,197.4635,197.6513,197.4635,197.6424,14982.0494
2017-11-21 15:35:00,220.96,220.98,220.81,220.82,27789.51687352549,197.6513,197.6692,197.5171,197.5261,27789.5169
2017-11-21 15:40:00,220.81,220.9,220.75,220.9,22088.41932505897,197.5171,197.5976,197.4635,197.5976,22088.4193
2017-11-21 15:45:00,220.92,220.95,220.84,220.94,23421.889424556364,197.6155,197.6424,197.544,197.6334,23421.8894
2017-11-21 15:50:00,220.95,221.04,220.91,220.92,37153.55421068827,197.6424,197.7229,197.6066,197.6155,37153.5542
2017-11-21 15:55:00,220.93,221.2,220.91,221.13,73833.21366293979,197.6245,197.866,197.6066,197.8034,73833.2137
2017-11-22 09:30:00,220.55,220.55,219.04,219.04,96178.06954559442,197.2846,197.2846,195.9339,195.9339,96178.0695
2017-11-22 09:35:00,219.33,220.08,218.9,218.9,8813.211611447328,196.1933,196.8642,195.8086,195.8086,8813.2116
2017-11-22 09:40:00,218.79,219.28,218.64,218.65,63094.67637706431,195.7102,196.1485,195.5761,195.585,63094.6764
2017-11-22 09:45:00,218.65,218.85,218.42,218.64,11515.027182275104,195.585,195.7639,195.3793,195.5761,11515.0272
2017-11-22 09:50:00,218.54,219.37,218.53,219.27,7744.384039388655,195.4866,196.229,195.4777,196.1396,7744.384
2017-11-22 09:55:00,219.26,219.3,218.93,219.15,5795.4662016617085,196.1307,196.1664,195.8355,196.0323,5795.4662
2017-11-22 10:00:00,219.18,219.18,218.83,218.88,4836.393476253975,196.0591,196.0591,195.746,195.7907,4836.3935
2017-11-22 10:05:00,218.83,218.83,218.58,218.79,16435.53184942045,195.746,195.746,195.5224,195.7102,16435.5318
2017-11-22 10:10:00,218.77,218.88,218.66,218.72,44535.84983075187,195.6923,195.7907,195.5939,195.6476,44535.8498
2017-11-22 10:15:00,218.68,218.77,218.43,218.62,14473.279310698532,195.6118,195.6923,195.3882,195.5582,14473.2793
2017-11-22 10:20:00,218.59,218.61,218.47,218.61,11890.450302595138,195.5313,195.5492,195.424,195.5492,11890.4503
2017-11-22 10:25:00,218.58,218.61,218.37,218.47,7841.829931275002,195.5224,195.5492,195.3345,195.424,7841.8299
2017-11-22 10:30:00,218.41,218.67,218.4,218.54,17906.451943789107,195.3703,195.6029,195.3614,195.4866,17906.4519
2017-11-22 10:35:00,218.56,218.62,218.4,218.49,12760.283105959585,195.5045,195.5582,195.3614,195.4419,12760.2831
2017-11-22 10:40:00,218.49,218.57,218.38,218.54,7139.193763462919,195.4419,195.5134,195.3435,195.4866,7139.1938
2017-11-22 10:45:00,218.54,218.61,218.5,218.56,6247.820289260437,195.4866,195.5492,195.4508,195.5045,6247.8203
2017-11-22 10:50:00,218.57,218.97,218.57,218.97,9242.999281977638,195.5134,195.8712,195.5134,195.8712,9242.9993
2017-11-22 10:55:00,218.98,219.2,218.87,218.87,4819.981536567853,195.8802,196.077,195.7818,195.7818,4819.9815
2017-11-22 11:00:00,218.83,218.99,218.82,218.87,4166.581187814135,195.746,195.8891,195.7371,195.7818,4166.5812
2017-11-22 11:05:00,218.89,219.04,218.82,218.99,9725.100010257462,195.7997,195.9339,195.7371,195.8891,9725.1
2017-11-22 11:10:00,218.95,219.02,218.9,218.94,8822.44332752077,195.8534,195.916,195.8086,195.8444,8822.4433
2017-11-22 11:15:00,218.97,219.03,218.78,218.82,11096.522720279005,195.8712,195.9249,195.7013,195.7371,11096.5227
2017-11-22 11:20:00,218.75,218.84,218.69,218.75,5642.6300133347,195.6744,195.755,195.6208,195.6744,5642.63
2017-11-22 11:25:00,218.69,218.77,218.65,218.73,3210.5857010975483,195.6208,195.6923,195.585,195.6566,3210.5857
2017-11-22 11:30:00,218.72,219.01,218.72,218.87,9062.4679454303,195.6476,195.907,195.6476,195.7818,9062.4679
2017-11-22 11:35:00,218.87,218.93,218.86,218.87,4000.410298492153,195.7818,195.8355,195.7728,195.7818,4000.4103
2017-11-22 11:40:00,218.88,218.96,218.72,218.72,5137.96286798646,195.7907,195.8623,195.6476,195.6476,5137.9629
2017-11-22 11:45:00,218.7,218.91,218.63,218.84,9219.40711867884,195.6297,195.8176,195.5671,195.755,9219.4071
2017-11-22 11:50:00,218.87,219.07,218.81,218.98,4981.023694737922,195.7818,195.9607,195.7281,195.8802,4981.0237
2017-11-22 11:55:00,218.95,219.03,218.6,218.68,4000.410298492153,195.8534,195.9249,195.5403,195.6118,4000.4103
2017-11-22 12:00:00,218.68,218.68,218.52,218.59,6359.626628372141,195.6118,195.6118,195.4687,195.5313,6359.6266
2017-11-22 12:05:00,218.62,218.78,218.61,218.78,2872.089445071289,195.5582,195.7013,195.5492,195.7013,2872.0894
2017-11-22 12:10:00,218.75,218.75,218.48,218.48,1538.6193455739049,195.6744,195.6744,195.4329,195.4329,1538.6193
2017-11-22 12:15:00,218.49,218.6,218.47,218.6,8405.990357985434,195.4419,195.5403,195.424,195.5403,8405.9904
2017-11-22 12:20:00,218.58,218.63,218.46,218.59,5787.260231818648,195.5224,195.5671,195.415,195.5313,5787.2602
2017-11-22 12:25:00,218.57,218.67,218.56,218.64,2530.5159503538825,195.5134,195.6029,195.5045,195.5761,2530.516
2017-11-22 12:30:00,218.61,218.63,218.57,218.6,1437.0704687660273,195.5492,195.5671,195.5134,195.5403,1437.0705
2017-11-22 12:35:00,218.57,218.58,218.35,218.39,10287.208944507129,195.5134,195.5224,195.3166,195.3524,10287.2089
2017-11-22 12:40:00,218.38,218.38,218.23,218.33,3087.496153451636,195.3435,195.3435,195.2093,195.2988,3087.4962
2017-11-22 12:45:00,218.32,218.32,218.11,218.14,4683.557287926967,195.2898,195.2898,195.102,195.1288,4683.5573
2017-11-22 12:50:00,218.15,218.26,218.04,218.24,13919.376346291929,195.1377,195.2361,195.0393,195.2182,13919.3763
2017-11-22 12:55:00,218.21,218.29,218.2,218.25,3553.1849420453377,195.1914,195.263,195.1825,195.2272,3553.1849
2017-11-22 13:00:00,218.25,218.34,218.18,218.3,4722.535644681506,195.2272,195.3077,195.1646,195.2719,4722.5356
2017-11-22 13:05:00,218.3,218.38,218.3,218.33,4981.023694737922,195.2719,195.3435,195.2719,195.2988,4981.0237
2017-11-22 13:10:00,218.35,218.35,218.16,218.19,5163.606523746025,195.3166,195.3166,195.1467,195.1735,5163.6065
2017-11-22 13:15:00,218.19,218.24,218.05,218.1,3282.3879372243305,195.1735,195.2182,195.0483,195.093,3282.3879
2017-11-22 13:20:00,218.07,218.14,217.65,217.72,19206.072417683863,195.0662,195.1288,194.6905,194.7531,19206.0724
2017-11-22 13:25:00,217.72,217.73,217.55,217.69,6614.011693507026,194.7531,194.762,194.601,194.7263,6614.0117
2017-11-22 13:30:00,217.66,217.66,217.49,217.54,3852.702841317058,194.6994,194.6994,194.5474,194.5921,3852.7028
2017-11-22 13:35:00,217.49,217.51,217.42,217.48,5308.236742229972,194.5474,194.5653,194.4847,194.5384,5308.2367
2017-11-22 13:40:00,217.44,217.47,217.36,217.4,9991.794030156938,194.5026,194.5295,194.4311,194.4669,9991.794
2017-11-22 13:45:00,217.4,217.58,217.36,217.52,5288.747563852703,194.4669,194.6279,194.4311,194.5742,5288.7476
2017-11-22 13:50:00,217.58,217.8,217.57,217.79,4738.947584367627,194.6279,194.8247,194.6189,194.8157,4738.9476
2017-11-22 13:55:00,217.79,217.92,217.74,217.89,4845.625192327418,194.8157,194.932,194.771,194.9052,4845.6252
2017-11-22 14:00:00,217.89,218.08,217.89,218.06,4021.950969330188,194.9052,195.0751,194.9052,195.0572,4021.951
2017-11-22 14:05:00,218.06,218.23,217.97,218.22,8253.154169658426,195.0572,195.2093,194.9767,195.2004,8253.1542
2017-11-22 14:10:00,218.25,218.26,217.97,217.97,7200.738537285875,195.2272,195.2361,194.9767,194.9767,7200.7385
2017-11-22 14:15:00,217.9,217.94,217.74,217.74,2389.988716791466,194.9141,194.9499,194.771,194.771,2389.9887
2017-11-22 14:20:00,217.71,217.75,217.54,217.64,3389.065545184121,194.7442,194.7799,194.5921,194.6815,3389.0655
2017-11-22 14:25:00,217.66,217.67,217.57,217.62,6145.245666222177,194.6994,194.7084,194.6189,194.6637,6145.2457
2017-11-22 14:30:00,217.63,217.75,217.6,217.61,6510.411324238383,194.6726,194.7799,194.6458,194.6547,6510.4113
2017-11-22 14:35:00,217.65,217.67,217.61,217.67,5641.604267104318,194.6905,194.7084,194.6547,194.7084,5641.6043
2017-11-22 14:40:00,217.68,217.9,217.67,217.9,11946.86634526618,194.7173,194.9141,194.7084,194.9141,11946.8663
2017-11-22 14:45:00,217.91,218.07,217.89,217.89,7189.4553287516665,194.9231,195.0662,194.9052,194.9052,7189.4553
2017-11-22 14:50:00,217.88,218.03,217.86,217.93,8368.037747461278,194.8962,195.0304,194.8783,194.941,8368.0377
2017-11-22 14:55:00,217.95,217.95,217.85,217.9,7590.522104831264,194.9588,194.9588,194.8694,194.9141,7590.5221
2017-11-22 15:00:00,217.93,218.05,217.87,217.89,8125.961637090983,194.941,195.0483,194.8873,194.9052,8125.9616
2017-11-22 15:05:00,217.91,218.11,217.87,218.06,11407.323828084933,194.9231,195.102,194.8873,195.0572,11407.3238
2017-11-22 15:10:00,218.05,218.15,218.04,218.15,7182.275105138989,195.0483,195.1377,195.0393,195.1377,7182.2751
2017-11-22 15:15:00,218.16,218.28,218.13,218.22,12144.835367730024,195.1467,195.254,195.1199,195.2004,12144.8354
2017-11-22 15:20:00,218.28,218.33,218.21,218.33,6154.47738229562,195.254,195.2988,195.1914,195.2988,6154.4774
2017-11-22 15:25:00,218.32,218.4,218.22,218.39,13763.46291927377,195.2898,195.3614,195.2004,195.3524,13763.4629
2017-11-22 15:30:00,218.4,218.43,218.31,218.43,10523.130577495129,195.3614,195.3882,195.2809,195.3882,10523.1306
2017-11-22 15:35:00,218.4,218.57,218.38,218.51,12999.281977638731,195.3614,195.5134,195.3435,195.4598,12999.282
2017-11-22 15:40:00,218.48,218.63,218.47,218.47,13810.64724587137,195.4329,195.5671,195.424,195.424,13810.6472
2017-11-22 15:45:00,218.47,218.57,218.47,218.53,16302.184839470714,195.424,195.5134,195.424,195.4777,16302.1848
2017-11-22 15:50:00,218.53,218.53,218.34,218.45,27835.675453892705,195.4777,195.4777,195.3077,195.4061,27835.6755
2017-11-22 15:55:00,218.45,218.6,218.35,218.57,57651.04113242384,195.4061,195.5403,195.3166,195.5134,57651.0411
2017-11-24 09:30:00,219.35,219.52,218.6,219.34,9108.626525797516,196.2112,196.3632,195.5403,196.2022,9108.6265
2017-11-24 09:35:00,218.99,219.39,218.66,219.38,4964.6117550518,195.8891,196.2469,195.5939,196.238,4964.6118
2017-11-24 09:40:00,219.39,219.96,219.26,219.47,9796.902246384245,196.2469,196.7568,196.1307,196.3185,9796.9022
2017-11-24 09:45:00,219.62,220.18,219.38,220.18,13204.431223715252,196.4527,196.9536,196.238,196.9536,13204.4312
2017-11-24 09:50:00,220.11,220.11,219.08,219.23,4879.474817930044,196.891,196.891,195.9696,196.1038,4879.4748
2017-11-24 09:55:00,219.26,219.69,219.14,219.65,6667.350497486921,196.1307,196.5153,196.0233,196.4795,6667.3505
2017-11-24 10:00:00,219.56,219.66,219.0,219.26,14619.961021643245,196.399,196.4885,195.8981,196.1307,14619.961
2017-11-24 10:05:00,219.21,219.26,219.1,219.26,6971.997127910555,196.0859,196.1307,195.9875,196.1307,6971.9971
2017-11-24 10:10:00,219.22,219.56,219.19,219.48,7010.975484665094,196.0949,196.399,196.068,196.3274,7010.9755
2017-11-24 10:15:00,219.48,219.52,219.38,219.38,5639.552774643553,196.3274,196.3632,196.238,196.238,5639.5528
2017-11-24 10:20:00,219.44,219.45,219.06,219.08,7927.992614627141,196.2917,196.3006,195.9517,195.9696,7927.9926
2017-11-24 10:25:00,219.04,219.16,218.94,219.16,5026.156528874756,195.9339,196.0412,195.8444,196.0412,5026.1565
2017-11-24 10:30:00,219.21,219.49,219.16,219.33,6347.317673607549,196.0859,196.3364,196.0412,196.1933,6347.3177
2017-11-24 10:35:00,219.22,219.46,219.19,219.46,5233.357267412042,196.0949,196.3096,196.068,196.3096,5233.3573
2017-11-24 10:40:00,219.42,219.47,219.37,219.37,4626.115499025541,196.2738,196.3185,196.229,196.229,4626.1155
2017-11-24 10:45:00,219.36,219.91,219.33,219.9,5421.068827572059,196.2201,196.7121,196.1933,196.7031,5421.0688
2017-11-24 10:50:00,219.9,219.9,219.56,219.61,9538.414196327829,196.7031,196.7031,196.399,196.4437,9538.4142
2017-11-24 10:55:00,219.63,219.85,219.52,219.85,6696.071391937634,196.4616,196.6584,196.3632,196.6584,6696.0714
2017-11-24 11:00:00,219.81,219.81,219.56,219.64,2461.790952918248,196.6226,196.6226,196.399,196.4706,2461.791
2017-11-24 11:05:00,219.62,219.77,219.59,219.77,5157.452046363729,196.4527,196.5869,196.4258,196.5869,5157.452
2017-11-24 11:10:00,219.78,220.26,219.78,220.24,1993.0249256333984,196.5958,197.0252,196.5958,197.0073,1993.0249
2017-11-24 11:15:00,220.29,220.37,220.24,220.35,4721.509898451123,197.052,197.1236,197.0073,197.1057,4721.5099
2017-11-24 11:20:00,220.25,220.25,219.95,220.05,6541.183711149862,197.0162,197.0162,196.7479,196.8373,6541.1837
2017-11-24 11:25:00,220.07,220.26,219.99,220.05,6154.47738229562,196.8552,197.0252,196.7836,196.8373,6154.4774
2017-11-24 11:30:00,219.98,219.98,219.8,219.94,4308.134167606934,196.7747,196.7747,196.6137,196.7389,4308.1342
2017-11-24 11:35:00,219.94,220.03,219.9,220.03,4208.636783259822,196.7389,196.8194,196.7031,196.8194,4208.6368
2017-11-24 11:40:00,220.03,220.03,219.81,219.81,3692.686429377372,196.8194,196.8194,196.6226,196.6226,3692.6864
2017-11-24 11:45:00,219.73,219.86,219.72,219.78,2359.216329879988,196.5511,196.6674,196.5421,196.5958,2359.2163
2017-11-24 11:50:00,219.84,219.95,219.83,219.84,7056.108318801928,196.6495,196.7479,196.6405,196.6495,7056.1083
2017-11-24 11:55:00,219.82,219.84,219.63,219.63,1948.9178377269463,196.6316,196.6495,196.4616,196.4616,1948.9178
2017-11-24 12:00:00,219.7,219.7,219.5,219.69,5285.6703251615545,196.5242,196.5242,196.3453,196.5153,5285.6703
2017-11-24 12:05:00,219.64,219.64,219.52,219.57,1641.1939686121652,196.4706,196.4706,196.3632,196.4079,1641.194
2017-11-24 12:10:00,219.57,219.79,219.57,219.79,3897.8356754538927,196.4079,196.6047,196.4079,196.6047,3897.8357
2017-11-24 12:15:00,219.76,219.8,219.69,219.78,3420.863678325982,196.5779,196.6137,196.5153,196.5958,3420.8637
2017-11-24 12:20:00,219.77,220.03,219.68,220.03,7494.101959175299,196.5869,196.8194,196.5063,196.8194,7494.102
2017-11-24 12:25:00,219.94,219.99,219.87,219.93,1883.27007898246,196.7389,196.7836,196.6763,196.73,1883.2701
2017-11-24 12:30:00,219.94,220.15,219.91,220.09,7992.614627141245,196.7389,196.9268,196.7121,196.8731,7992.6146
2017-11-24 12:35:00,220.12,220.27,220.12,220.2,7948.507539234793,196.8999,197.0341,196.8999,196.9715,7948.5075
2017-11-24 12:40:00,220.23,220.28,220.12,220.27,5245.666222176634,196.9983,197.0431,196.8999,197.0341,5245.6662
2017-11-24 12:45:00,220.2,220.45,220.14,220.45,13129.551748897322,196.9715,197.1951,196.9178,197.1951,13129.5517
2017-11-24 12:50:00,220.45,220.65,220.42,220.51,12711.04728690122,197.1951,197.374,197.1683,197.2488,12711.0473
2017-11-24 12:55:00,220.5,220.72,220.48,220.6,19358.90860601087,197.2398,197.4366,197.222,197.3293,19358.9086
2017-11-27 09:30:00,220.62,220.81,220.14,220.34,10258.488050056416,197.3472,197.5171,196.9178,197.0967,10258.4881
2017-11-27 09:35:00,220.34,220.69,219.52,219.68,5839.57328956816,197.0967,197.4098,196.3632,196.5063,5839.5733
2017-11-27 09:40:00,219.83,220.81,219.83,220.81,7444.866140116935,196.6405,197.5171,196.6405,197.5171,7444.8661
2017-11-27 09:45:00,220.73,221.01,220.09,220.85,8923.992204328648,197.4456,197.696,196.8731,197.5529,8923.9922
2017-11-27 09:50:00,220.95,221.29,220.75,221.11,9190.686224228126,197.6424,197.9465,197.4635,197.7855,9190.6862
2017-11-27 09:55:00,221.1,221.77,221.09,221.29,13603.446507334083,197.7766,198.3759,197.7676,197.9465,13603.4465
2017-11-27 10:00:00,221.28,221.92,221.28,221.92,11903.785003590112,197.9376,198.5101,197.9376,198.5101,11903.785
2017-11-27 10:05:00,221.93,222.12,221.83,221.87,17080.72622833111,198.519,198.689,198.4295,198.4653,17080.7262
2017-11-27 10:10:00,221.86,221.87,221.36,221.5,6326.802748999897,198.4564,198.4653,198.0091,198.1344,6326.8027
2017-11-27 10:15:00,221.41,221.48,220.78,220.88,6730.946763770643,198.0539,198.1165,197.4903,197.5798,6730.9468
2017-11-27 10:20:00,220.88,221.04,220.87,221.02,4127.602831059596,197.5798,197.7229,197.5708,197.705,4127.6028
2017-11-27 10:25:00,221.07,221.43,221.07,221.19,3523.4383013642423,197.7497,198.0717,197.7497,197.8571,3523.4383
2017-11-27 10:30:00,221.18,221.35,221.1,221.35,2583.8547543337777,197.8481,198.0002,197.7766,198.0002,2583.8548
2017-11-27 10:35:00,221.34,221.59,221.29,221.45,4513.283413683455,197.9912,198.2149,197.9465,198.0896,4513.2834
2017-11-27 10:40:00,221.45,221.52,221.27,221.43,6343.214688686019,198.0896,198.1522,197.9286,198.0717,6343.2147
2017-11-27 10:45:00,221.31,221.33,221.05,221.06,5503.128526002667,197.9644,197.9823,197.7318,197.7408,5503.1285
2017-11-27 10:50:00,221.03,221.19,220.9,220.9,5668.273669094266,197.7139,197.8571,197.5976,197.5976,5668.2737
2017-11-27 10:55:00,220.87,221.11,220.77,220.94,9754.846650938558,197.5708,197.7855,197.4814,197.6334,9754.8467
2017-11-27 11:00:00,220.95,221.04,220.75,220.75,5539.029644066058,197.6424,197.7229,197.4635,197.4635,5539.0296
2017-11-27 11:05:00,220.75,221.01,220.61,221.01,7427.428454200431,197.4635,197.696,197.3382,197.696,7427.4285
2017-11-27 11:10:00,221.02,221.14,220.96,221.0,3434.198379320956,197.705,197.8123,197.6513,197.6871,3434.1984
2017-11-27 11:15:00,221.06,221.21,220.94,220.98,8623.448558826545,197.7408,197.8749,197.6334,197.6692,8623.4486
2017-11-27 11:20:00,220.9,221.27,220.87,221.01,13097.753615755462,197.5976,197.9286,197.5708,197.696,13097.7536
2017-11-27 11:25:00,220.92,221.08,220.86,221.0,13748.076725818031,197.6155,197.7587,197.5619,197.6871,13748.0767
2017-11-27 11:30:00,221.11,221.11,220.95,221.02,4102.984921530413,197.7855,197.7855,197.6424,197.705,4102.9849
2017-11-27 11:35:00,221.06,221.11,220.98,221.0,6493.999384552261,197.7408,197.7855,197.6692,197.6871,6493.9994
2017-11-27 11:40:00,221.07,221.3,221.07,221.27,3872.192019694328,197.7497,197.9555,197.7497,197.9286,3872.192
2017-11-27 11:45:00,221.22,221.49,221.01,221.01,4896.912503846548,197.8839,198.1254,197.696,197.696,4896.9125
2017-11-27 11:50:00,221.09,221.14,220.95,221.13,4650.733408554724,197.7676,197.8123,197.6424,197.8034,4650.7334
2017-11-27 11:55:00,221.07,221.18,220.92,221.12,11707.867473587034,197.7497,197.8481,197.6155,197.7944,11707.8675
2017-11-27 12:00:00,221.13,221.26,221.13,221.22,2000.2051492460764,197.8034,197.9197,197.8034,197.8839,2000.2051
2017-11-27 12:05:00,221.23,221.35,221.11,221.11,4276.336034465073,197.8928,198.0002,197.7855,197.7855,4276.336
2017-11-27 12:10:00,221.12,221.13,220.72,220.72,8922.966458098266,197.7944,197.8034,197.4366,197.4366,8922.9665
2017-11-27 12:15:00,220.77,220.81,220.64,220.65,5186.172940814442,197.4814,197.5171,197.3651,197.374,5186.1729
2017-11-27 12:20:00,220.66,220.67,220.59,220.64,753.9234793312135,197.383,197.3919,197.3204,197.3651,753.9235
2017-11-27 12:25:00,220.63,220.66,220.53,220.56,6151.400143604472,197.3561,197.383,197.2667,197.2935,6151.4001
2017-11-27 12:30:00,220.63,220.67,220.56,220.61,3194.1737614114268,197.3561,197.3919,197.2935,197.3382,3194.1738
2017-11-27 12:35:00,220.62,220.67,220.49,220.49,6322.699764078367,197.3472,197.3919,197.2309,197.2309,6322.6998
2017-11-27 12:40:00,220.5,220.56,220.44,220.44,8976.305262078162,197.2398,197.2935,197.1862,197.1862,8976.3053
2017-11-27 12:45:00,220.44,220.46,220.29,220.3,5412.862857728997,197.1862,197.2041,197.052,197.0609,5412.8629
2017-11-27 12:50:00,220.29,220.3,220.22,220.27,3050.5692891578624,197.052,197.0609,196.9894,197.0341,3050.5693
2017-11-27 12:55:00,220.23,220.23,220.03,220.04,6669.401989947687,196.9983,196.9983,196.8194,196.8284,6669.402
2017-11-27 13:00:00,220.02,220.02,219.83,219.83,6140.116935070263,196.8105,196.8105,196.6405,196.6405,6140.1169
2017-11-27 13:05:00,219.85,219.97,219.76,219.83,7300.235921632988,196.6584,196.7658,196.5779,196.6405,7300.2359
2017-11-27 13:10:00,219.76,219.81,219.7,219.78,8278.79782541799,196.5779,196.6226,196.5242,196.5958,8278.7978
2017-11-27 13:15:00,219.84,220.02,219.83,220.02,3692.686429377372,196.6495,196.8105,196.6405,196.8105,3692.6864
2017-11-27 13:20:00,220.1,220.31,220.03,220.29,4048.6203713201353,196.882,197.0699,196.8194,197.052,4048.6204
2017-11-27 13:25:00,220.22,220.22,220.09,220.09,2897.7331008308543,196.9894,196.9894,196.8731,196.8731,2897.7331
2017-11-27 13:30:00,220.08,220.13,220.05,220.12,5682.634116319622,196.8642,196.9089,196.8373,196.8999,5682.6341
2017-11-27 13:35:00,220.14,220.28,220.1,220.25,3140.834957431531,196.9178,197.0431,196.882,197.0162,3140.835
2017-11-27 13:40:00,220.25,220.25,220.03,220.04,5386.19345573905,197.0162,197.0162,196.8194,196.8284,5386.1935
2017-11-27 13:45:00,220.07,220.07,219.94,219.98,3243.409580469792,196.8552,196.8552,196.7389,196.7747,3243.4096
2017-11-27 13:50:00,219.95,220.02,219.86,219.86,6526.823263924505,196.7479,196.8105,196.6674,196.6674,6526.8233
2017-11-27 13:55:00,219.89,219.97,219.83,219.96,7683.8650117960815,196.6942,196.7658,196.6405,196.7568,7683.865
2017-11-27 14:00:00,219.96,219.99,219.91,219.96,6836.598625500051,196.7568,196.7836,196.7121,196.7568,6836.5986
2017-11-27 14:05:00,219.98,220.13,219.95,220.01,7884.911272951072,196.7747,196.9089,196.7479,196.8015,7884.9113
2017-11-27 14:10:00,219.97,220.04,219.97,220.0,6413.991178582419,196.7658,196.8284,196.7658,196.7926,6413.9912
2017-11-27 14:15:00,219.99,220.02,219.87,220.02,14667.145348240843,196.7836,196.8105,196.6763,196.8105,14667.1453
2017-11-27 14:20:00,220.01,220.08,219.94,219.94,14555.33900912914,196.8015,196.8642,196.7389,196.7389,14555.339
2017-11-27 14:25:00,219.96,220.1,219.91,220.08,4683.557287926967,196.7568,196.882,196.7121,196.8642,4683.5573
2017-11-27 14:30:00,220.08,220.08,219.8,219.8,9679.967176120628,196.8642,196.8642,196.6137,196.6137,9679.9672
2017-11-27 14:35:00,219.83,219.84,219.78,219.83,9640.988819366088,196.6405,196.6495,196.5958,196.6405,9640.9888
2017-11-27 14:40:00,219.83,219.94,219.8,219.8,6129.859472766438,196.6405,196.7389,196.6137,196.6137,6129.8595
2017-11-27 14:45:00,219.84,219.84,219.64,219.7,10137.44999487127,196.6495,196.6495,196.4706,196.5242,10137.45
2017-11-27 14:50:00,219.7,219.79,219.66,219.74,9936.40373371628,196.5242,196.6047,196.4885,196.56,9936.4037
2017-11-27 14:55:00,219.77,219.78,219.7,219.74,3023.8998871679146,196.5869,196.5958,196.5242,196.56,3023.8999
2017-11-27 15:00:00,219.74,219.78,219.68,219.69,6225.253872192019,196.56,196.5958,196.5063,196.5153,6225.2539
2017-11-27 15:05:00,219.68,219.7,219.61,219.64,12258.693199302492,196.5063,196.5242,196.4437,196.4706,12258.6932
2017-11-27 15:10:00,219.64,219.77,219.61,219.62,8042.876192429992,196.4706,196.5869,196.4437,196.4527,8042.8762
2017-11-27 15:15:00,219.64,219.66,219.6,219.62,9634.834341983791,196.4706,196.4885,196.4348,196.4527,9634.8343
2017-11-27 15:20:00,219.6,219.6,219.41,219.42,15782.131500666734,196.4348,196.4348,196.2648,196.2738,15782.1315
2017-11-27 15:25:00,219.45,219.49,219.21,219.22,14764.591240127193,196.3006,196.3364,196.0859,196.0949,14764.5912
2017-11-27 15:30:00,219.26,219.54,219.26,219.54,10809.313775771874,196.1307,196.3811,196.1307,196.3811,10809.3138
2017-11-27 15:35:00,219.58,219.81,219.57,219.77,13342.906964816904,196.4169,196.6226,196.4079,196.5869,13342.907
2017-11-27 15:40:00,219.77,219.96,219.75,219.88,18646.014975894963,196.5869,196.7568,196.569,196.6852,18646.015
2017-11-27 15:45:00,219.9,219.98,219.84,219.84,19023.48958867576,196.7031,196.7747,196.6495,196.6495,19023.4896
2017-11-27 15:50:00,219.83,220.0,219.79,219.9,18763.975792388963,196.6405,196.7926,196.6047,196.7031,18763.9758
2017-11-27 15:55:00,219.94,219.94,219.7,219.75,41332.444353267,196.7389,196.7389,196.5242,196.569,41332.4444
2017-11-28 09:30:00,220.69,220.69,219.35,219.84,20373.371627859266,197.4098,197.4098,196.2112,196.6495,20373.3716
2017-11-28 09:35:00,219.91,220.23,219.83,220.15,2723.356241665812,196.7121,196.9983,196.6405,196.9268,2723.3562
2017-11-28 09:40:00,220.28,220.42,219.95,220.04,4612.780798030567,197.0431,197.1683,196.7479,196.8284,4612.7808
2017-11-28 09:45:00,220.02,220.08,219.54,219.63,8899.374294799467,196.8105,196.8642,196.3811,196.4616,8899.3743
2017-11-28 09:50:00,219.53,220.17,219.52,219.98,8806.03138783465,196.3722,196.9447,196.3632,196.7747,8806.0314
2017-11-28 09:55:00,219.98,220.23,219.72,219.72,7515.642630013334,196.7747,196.9983,196.5421,196.5421,7515.6426
2017-11-28 10:00:00,219.82,220.03,219.74,219.94,6590.419530208226,196.6316,196.8194,196.56,196.7389,6590.4195
2017-11-28 10:05:00,220.06,220.06,219.9,219.98,5467.227407939276,196.8463,196.8463,196.7031,196.7747,5467.2274
2017-11-28 10:10:00,219.98,220.08,219.61,219.77,6943.276233459842,196.7747,196.8642,196.4437,196.5869,6943.2762
2017-11-28 10:15:00,219.7,219.73,219.33,219.39,6446.815057954662,196.5242,196.5511,196.1933,196.2469,6446.8151
2017-11-28 10:20:00,219.47,219.63,219.26,219.52,5800.594932813622,196.3185,196.4616,196.1307,196.3632,5800.5949
2017-11-28 10:25:00,219.39,219.7,219.39,219.4,6094.984100933429,196.2469,196.5242,196.2469,196.2559,6094.9841
2017-11-28 10:30:00,219.42,219.66,219.25,219.66,5358.498307518719,196.2738,196.4885,196.1217,196.4885,5358.4983
2017-11-28 10:35:00,219.76,220.15,219.66,220.15,4424.043491640168,196.5779,196.9268,196.4885,196.9268,4424.0435
2017-11-28 10:40:00,220.15,220.15,219.8,220.09,6598.625500051287,196.9268,196.9268,196.6137,196.8731,6598.6255
2017-11-28 10:45:00,220.14,220.17,219.83,219.86,4721.509898451123,196.9178,196.9447,196.6405,196.6674,4721.5099
2017-11-28 10:50:00,220.01,220.21,219.87,219.9,3982.972612575649,196.8015,196.9804,196.6763,196.7031,3982.9726
2017-11-28 10:55:00,219.98,220.13,219.78,219.79,6529.900502615653,196.7747,196.9089,196.5958,196.6047,6529.9005
2017-11-28 11:00:00,219.82,219.83,219.53,219.73,8847.061237049953,196.6316,196.6405,196.3722,196.5511,8847.0612
2017-11-28 11:05:00,219.73,220.03,219.54,219.95,7674.633295722638,196.5511,196.8194,196.3811,196.7479,7674.6333
2017-11-28 11:10:00,219.99,219.99,219.71,219.71,5629.295312339727,196.7836,196.7836,196.5332,196.5332,5629.2953
2017-11-28 11:15:00,219.75,219.77,219.58,219.64,4811.775566724792,196.569,196.5869,196.4169,196.4706,4811.7756
2017-11-28 11:20:00,219.71,219.72,219.45,219.54,3042.363319314801,196.5332,196.5421,196.3006,196.3811,3042.3633
2017-11-28 11:25:00,219.55,219.92,219.52,219.73,5651.861729408144,196.3901,196.721,196.3632,196.5511,5651.8617
2017-11-28 11:30:00,219.64,220.17,219.64,219.8,30314.90409272746,196.4706,196.9447,196.4706,196.6137,30314.9041
2017-11-28 11:35:00,219.84,220.25,219.72,220.11,20626.73094676377,196.6495,197.0162,196.5421,196.891,20626.7309
2017-11-28 11:40:00,220.13,220.22,219.87,220.14,18665.504154272232,196.9089,196.9894,196.6763,196.9178,18665.5042
2017-11-28 11:45:00,220.02,220.32,219.92,220.02,5078.469586624269,196.8105,197.0788,196.721,196.8105,5078.4696
2017-11-28 11:50:00,220.03,220.32,220.03,220.28,10801.107805928812,196.8194,197.0788,196.8194,197.0431,10801.1078
2017-11-28 11:55:00,220.23,220.36,219.9,219.95,23710.124115293875,196.9983,197.1146,196.7031,196.7479,23710.1241
2017-11-28 12:00:00,220.01,220.31,219.96,220.2,27395.63032105857,196.8015,197.0699,196.7568,196.9715,27395.6303
2017-11-28 12:05:00,220.25,220.33,219.98,220.26,11087.29100420556,197.0162,197.0878,196.7747,197.0252,11087.291
2017-11-28 12:10:00,220.21,220.39,220.13,220.34,5608.780387732075,196.9804,197.1414,196.9089,197.0967,5608.7804
2017-11-28 12:15:00,220.33,220.42,219.94,220.33,18702.431018566007,197.0878,197.1683,196.7389,197.0878,18702.431
2017-11-28 12:20:00,220.45,220.45,220.04,220.09,4810.7498204944095,197.1951,197.1951,196.8284,196.8731,4810.7498
2017-11-28 12:25:00,220.1,220.21,220.01,220.18,3472.150989845112,196.882,196.9804,196.8015,196.9536,3472.151
2017-11-28 12:30:00,220.13,220.17,219.77,219.77,7047.902348958867,196.9089,196.9447,196.5869,196.5869,7047.9023
2017-11-28 12:35:00,219.73,219.81,219.57,219.57,2799.2614627141243,196.5511,196.6226,196.4079,196.4079,2799.2615
2017-11-28 12:40:00,219.57,219.79,219.56,219.73,5865.216945327726,196.4079,196.6047,196.399,196.5511,5865.2169
2017-11-28 12:45:00,219.74,219.79,219.65,219.66,3192.1222689506617,196.56,196.6047,196.4795,196.4885,3192.1223
2017-11-28 12:50:00,219.69,219.88,219.69,219.75,8331.110883167505,196.5153,196.6852,196.5153,196.569,8331.1109
2017-11-28 12:55:00,219.81,219.88,219.76,219.81,6297.056108318801,196.6226,196.6852,196.5779,196.6226,6297.0561
2017-11-28 13:00:00,219.87,220.16,219.86,219.92,15636.475535952404,196.6763,196.9357,196.6674,196.721,15636.4755
2017-11-28 13:05:00,219.95,220.02,219.84,219.92,13323.417786439635,196.7479,196.8105,196.6495,196.721,13323.4178
2017-11-28 13:10:00,220.03,220.1,219.88,219.88,3254.692789004,196.8194,196.882,196.6852,196.6852,3254.6928
2017-11-28 13:15:00,219.91,220.03,219.86,219.86,2053.543953225972,196.7121,196.8194,196.6674,196.6674,2053.544
2017-11-28 13:20:00,219.98,220.08,219.79,219.9,5401.5796491947885,196.7747,196.8642,196.6047,196.7031,5401.5796
2017-11-28 13:25:00,220.02,220.17,219.89,220.03,7868.49933326495,196.8105,196.9447,196.6942,196.8194,7868.4993
2017-11-28 13:30:00,220.04,220.04,219.92,219.93,2420.761103702944,196.8284,196.8284,196.721,196.73,2420.7611
2017-11-28 13:35:00,219.96,219.99,219.79,219.95,6614.011693507026,196.7568,196.7836,196.6047,196.7479,6614.0117
2017-11-28 13:40:00,219.89,220.06,219.89,220.04,1740.6913529592778,196.6942,196.8463,196.6942,196.8284,1740.6914
2017-11-28 13:45:00,219.96,220.06,219.9,219.9,6270.386706328854,196.7568,196.8463,196.7031,196.7031,6270.3867
2017-11-28 13:50:00,219.93,220.09,219.88,219.94,8579.341470920093,196.73,196.8731,196.6852,196.7389,8579.3415
2017-11-28 13:55:00,219.88,220.0,219.67,219.77,5264.12965432352,196.6852,196.7926,196.4974,196.5869,5264.1297
2017-11-28 14:00:00,219.76,219.83,219.66,219.79,3849.6256026259102,196.5779,196.6405,196.4885,196.6047,3849.6256
2017-11-28 14:05:00,219.82,220.18,219.74,219.76,11867.88388552672,196.6316,196.9536,196.56,196.5779,11867.8839
2017-11-28 14:10:00,219.9,220.29,219.85,220.28,14950.251307826444,196.7031,197.052,196.6584,197.0431,14950.2513
2017-11-28 14:15:00,220.32,220.4,220.09,220.14,15912.401271925324,197.0788,197.1504,196.8731,196.9178,15912.4013
2017-11-28 14:20:00,220.14,220.42,220.07,220.32,4893.8352651554005,196.9178,197.1683,196.8552,197.0788,4893.8353
2017-11-28 14:25:00,220.36,220.41,220.3,220.38,6318.596779156836,197.1146,197.1593,197.0609,197.1325,6318.5968
2017-11-28 14:30:00,220.4,220.5,220.18,220.37,6527.849010154888,197.1504,197.2398,196.9536,197.1236,6527.849
2017-11-28 14:35:00,220.44,220.8,220.42,220.59,4179.915888809109,197.1862,197.5082,197.1683,197.3204,4179.9159
2017-11-28 14:40:00,220.54,220.71,220.41,220.55,12461.790952918249,197.2756,197.4277,197.1593,197.2846,12461.791
2017-11-28 14:45:00,220.47,220.63,220.41,220.52,5499.025541081136,197.213,197.3561,197.1593,197.2577,5499.0255
2017-11-28 14:50:00,220.54,220.98,220.54,220.86,5929.83895784183,197.2756,197.6692,197.2756,197.5619,5929.839
2017-11-28 14:55:00,220.85,220.97,220.64,220.83,4923.581905836496,197.5529,197.6603,197.3651,197.535,4923.5819
2017-11-28 15:00:00,220.83,221.06,220.68,221.06,7977.2284336855055,197.535,197.7408,197.4009,197.7408,7977.2284
2017-11-28 15:05:00,221.12,221.12,220.97,221.03,8431.634013744999,197.7944,197.7944,197.6603,197.7139,8431.634
2017-11-28 15:10:00,221.05,221.49,220.99,221.49,13876.295004615857,197.7318,198.1254,197.6782,198.1254,13876.295
2017-11-28 15:15:00,221.43,221.51,221.12,221.27,14808.698328033644,198.0717,198.1433,197.7944,197.9286,14808.6983
2017-11-28 15:20:00,221.31,221.43,221.27,221.36,15511.334495845727,197.9644,198.0717,197.9286,198.0091,15511.3345
2017-11-28 15:25:00,221.36,221.39,221.28,221.31,17446.9176325777,198.0091,198.036,197.9376,197.9644,17446.9176
2017-11-28 15:30:00,221.33,221.5,221.29,221.5,22112.01148835778,197.9823,198.1344,197.9465,198.1344,22112.0115
2017-11-28 15:35:00,221.5,221.62,221.47,221.62,35726.74120422607,198.1344,198.2417,198.1075,198.2417,35726.7412
2017-11-28 15:40:00,221.59,221.59,221.47,221.52,15336.957636680683,198.2149,198.2149,198.1075,198.1522,15336.9576
2017-11-28 15:45:00,221.54,221.59,221.09,221.13,19663.555236434506,198.1701,198.2149,197.7676,197.8034,19663.5552
2017-11-28 15:50:00,221.18,221.33,221.14,221.27,20594.93281362191,197.8481,197.9823,197.8123,197.9286,20594.9328
2017-11-28 15:55:00,221.25,221.49,220.98,221.42,67499.23069032721,197.9107,198.1254,197.6692,198.0628,67499.2307
2017-11-29 09:30:00,221.41,222.08,220.93,221.0,26956.610934454813,198.0539,198.6532,197.6245,197.6871,26956.6109
2017-11-29 09:35:00,220.96,221.09,220.81,220.9,1848.394707149451,197.6513,197.7676,197.5171,197.5976,1848.3947
2017-11-29 09:40:00,221.02,221.5,220.72,220.88,10513.898861421683,197.705,198.1344,197.4366,197.5798,10513.8989
2017-11-29 09:45:00,220.85,221.78,220.84,221.78,17777.207918760898,197.5529,198.3848,197.544,198.3848,17777.2079
2017-11-29 09:50:00,221.76,221.77,220.48,220.59,14556.364755359524,198.3669,198.3759,197.222,197.3204,14556.3648
2017-11-29 09:55:00,220.94,220.94,220.18,220.24,9832.803364447636,197.6334,197.6334,196.9536,197.0073,9832.8034
2017-11-29 10:00:00,220.1,220.81,220.08,220.7,7501.282182787978,196.882,197.5171,196.8642,197.4187,7501.2822
2017-11-29 10:05:00,220.44,221.31,220.42,221.31,3568.5711355010767,197.1862,197.9644,197.1683,197.9644,3568.5711
2017-11-29 10:10:00,221.53,221.55,221.08,221.2,8211.09857421274,198.1612,198.1791,197.7587,197.866,8211.0986
2017-11-29 10:15:00,221.27,221.27,220.52,220.6,6805.826238588573,197.9286,197.9286,197.2577,197.3293,6805.8262
2017-11-29 10:20:00,220.63,220.86,220.47,220.67,7891.065750333367,197.3561,197.5619,197.213,197.3919,7891.0658
2017-11-29 10:25:00,220.73,220.99,220.43,220.6,6710.43183916299,197.4456,197.6782,197.1772,197.3293,6710.4318
2017-11-29 10:30:00,220.76,221.02,220.57,220.71,4718.432659759975,197.4724,197.705,197.3025,197.4277,4718.4327
2017-11-29 10:35:00,220.76,220.97,220.69,220.69,2384.8599856395526,197.4724,197.6603,197.4098,197.4098,2384.86
2017-11-29 10:40:00,220.71,220.88,220.65,220.71,5939.070673915273,197.4277,197.5798,197.374,197.4277,5939.0707
2017-11-29 10:45:00,220.69,220.69,220.4,220.61,3272.1304749205046,197.4098,197.4098,197.1504,197.3382,3272.1305
2017-11-29 10:50:00,220.62,220.69,220.28,220.28,3914.247615140014,197.3472,197.4098,197.0431,197.0431,3914.2476
2017-11-29 10:55:00,220.41,220.42,219.98,220.08,7771.053441378603,197.1593,197.1683,196.7747,196.8642,7771.0534
2017-11-29 11:00:00,219.96,220.03,219.69,219.74,6874.551236024207,196.7568,196.8194,196.5153,196.56,6874.5512
2017-11-29 11:05:00,219.8,220.03,219.8,219.93,2905.939070673915,196.6137,196.8194,196.6137,196.73,2905.9391
2017-11-29 11:10:00,219.96,220.43,219.96,220.4,4102.984921530413,196.7568,197.1772,196.7568,197.1504,4102.9849
2017-11-29 11:15:00,220.29,220.3,219.75,220.12,9180.4287619243,197.052,197.0609,196.569,196.8999,9180.4288
2017-11-29 11:20:00,219.98,219.98,219.51,219.7,6639.655349266591,196.7747,196.7747,196.3543,196.5242,6639.6553
2017-11-29 11:25:00,219.64,220.01,219.48,220.01,5412.862857728997,196.4706,196.8015,196.3274,196.8015,5412.8629
2017-11-29 11:30:00,219.99,220.16,219.78,220.04,2989.024515334906,196.7836,196.9357,196.5958,196.8284,2989.0245
2017-11-29 11:35:00,220.0,220.14,219.81,219.9,4430.197969022463,196.7926,196.9178,196.6226,196.7031,4430.198
2017-11-29 11:40:00,219.8,219.92,219.61,219.92,3590.111806339112,196.6137,196.721,196.4437,196.721,3590.1118
2017-11-29 11:45:00,219.78,220.15,219.78,220.08,5208.73935788286,196.5958,196.9268,196.5958,196.8642,5208.7394
2017-11-29 11:50:00,220.02,220.04,219.82,220.04,2820.802133552159,196.8105,196.8284,196.6316,196.8284,2820.8021
2017-11-29 11:55:00,219.95,219.97,219.79,219.96,2861.831982767463,196.7479,196.7658,196.6047,196.7568,2861.832
2017-11-29 12:00:00,219.97,220.23,219.92,220.01,6108.3188019284025,196.7658,196.9983,196.721,196.8015,6108.3188
2017-11-29 12:05:00,220.1,220.39,220.06,220.26,2579.751769412247,196.882,197.1414,196.8463,197.0252,2579.7518
2017-11-29 12:10:00,220.21,220.39,220.12,220.14,5185.147194584059,196.9804,197.1414,196.8999,196.9178,5185.1472
2017-11-29 12:15:00,220.16,220.22,220.04,220.1,8853.215714432248,196.9357,196.9894,196.8284,196.882,8853.2157
2017-11-29 12:20:00,220.1,220.3,220.03,220.2,13086.470407221252,196.882,197.0609,196.8194,196.9715,13086.4704
2017-11-29 12:25:00,220.21,220.42,219.95,219.95,12642.322289465586,196.9804,197.1683,196.7479,196.7479,12642.3223
2017-11-29 12:30:00,219.98,220.2,219.91,220.01,22957.226382193043,196.7747,196.9715,196.7121,196.8015,22957.2264
2017-11-29 12:35:00,220.06,220.39,219.98,220.39,8821.417581290389,196.8463,197.1414,196.7747,197.1414,8821.4176
2017-11-29 12:40:00,220.39,220.65,220.39,220.56,4102.984921530413,197.1414,197.374,197.1414,197.2935,4102.9849
2017-11-29 12:45:00,220.59,220.59,220.3,220.39,3286.490922145861,197.3204,197.3204,197.0609,197.1414,3286.4909
2017-11-29 12:50:00,220.46,220.47,220.3,220.38,2601.2924402502817,197.2041,197.213,197.0609,197.1325,2601.2924
2017-11-29 12:55:00,220.36,220.57,220.33,220.41,3343.932711047287,197.1146,197.3025,197.0878,197.1593,3343.9327
2017-11-29 13:00:00,220.36,220.51,220.29,220.44,3894.7584367627446,197.1146,197.2488,197.052,197.1862,3894.7584
2017-11-29 13:05:00,220.52,220.52,220.17,220.19,3373.6793517283822,197.2577,197.2577,196.9447,196.9625,3373.6794
2017-11-29 13:10:00,220.25,220.26,220.19,220.22,1786.849933326495,197.0162,197.0252,196.9625,196.9894,1786.8499
2017-11-29 13:15:00,220.25,220.25,220.13,220.24,3830.1364242486407,197.0162,197.0162,196.9089,197.0073,3830.1364
2017-11-29 13:20:00,220.24,220.29,220.15,220.29,3897.8356754538927,197.0073,197.052,196.9268,197.052,3897.8357
2017-11-29 13:25:00,220.33,220.46,220.32,220.46,1251.410401066776,197.0878,197.2041,197.0788,197.2041,1251.4104
2017-11-29 13:30:00,220.51,220.51,220.18,220.19,3197.2510001025744,197.2488,197.2488,196.9536,196.9625,3197.251
2017-11-29 13:35:00,220.28,220.44,220.28,220.43,3179.8133141860703,197.0431,197.1862,197.0431,197.1772,3179.8133
2017-11-29 13:40:00,220.44,220.46,220.28,220.4,6709.406092932608,197.1862,197.2041,197.0431,197.1504,6709.4061
2017-11-29 13:45:00,220.42,221.21,220.35,221.18,47904.400451328336,197.1683,197.8749,197.1057,197.8481,47904.4005
2017-11-29 13:50:00,221.18,221.51,221.04,221.37,33097.753615755464,197.8481,198.1433,197.7229,198.0181,33097.7536
2017-11-29 13:55:00,221.41,221.76,221.11,221.12,27534.10606216022,198.0539,198.3669,197.7855,197.7944,27534.1061
2017-11-29 14:00:00,221.01,221.41,221.01,221.32,5773.925530823674,197.696,198.0539,197.696,197.9733,5773.9255
2017-11-29 14:05:00,221.23,221.46,221.18,221.43,6751.461688378295,197.8928,198.0986,197.8481,198.0717,6751.4617
2017-11-29 14:10:00,221.4,221.59,221.33,221.52,6590.419530208226,198.0449,198.2149,197.9823,198.1522,6590.4195
2017-11-29 14:15:00,221.46,221.75,221.46,221.74,13344.95845727767,198.0986,198.358,198.0986,198.349,13344.9585
2017-11-29 14:20:00,221.66,221.75,221.45,221.45,4337.88080828803,198.2775,198.358,198.0896,198.0896,4337.8808
2017-11-29 14:25:00,221.45,221.55,221.17,221.39,5128.731151913016,198.0896,198.1791,197.8392,198.036,5128.7312
2017-11-29 14:30:00,221.45,221.6,221.4,221.51,7010.975484665094,198.0896,198.2238,198.0449,198.1433,7010.9755
2017-11-29 14:35:00,221.51,221.54,221.34,221.41,5435.429274797415,198.1433,198.1701,197.9912,198.0539,5435.4293
2017-11-29 14:40:00,221.41,221.43,221.17,221.21,4924.607652066879,198.0539,198.0717,197.8392,197.8749,4924.6077
2017-11-29 14:45:00,221.17,221.22,220.97,221.06,5580.059493281362,197.8392,197.8839,197.6603,197.7408,5580.0595
2017-11-29 14:50:00,221.08,221.22,221.07,221.18,4450.712893630116,197.7587,197.8839,197.7497,197.8481,4450.7129
2017-11-29 14:55:00,221.12,221.23,220.99,221.0,3897.8356754538927,197.7944,197.8928,197.6782,197.6871,3897.8357
2017-11-29 15:00:00,221.0,221.04,220.84,221.04,3641.399117858242,197.6871,197.7229,197.544,197.7229,3641.3991
2017-11-29 15:05:00,220.95,220.99,220.67,220.67,7805.928813211611,197.6424,197.6782,197.3919,197.3919,7805.9288
2017-11-29 15:10:00,220.7,220.78,220.55,220.55,4570.72520258488,197.4187,197.4903,197.2846,197.2846,4570.7252
2017-11-29 15:15:00,220.61,220.7,220.57,220.69,4410.708790645194,197.3382,197.4187,197.3025,197.4098,4410.7088
2017-11-29 15:20:00,220.69,220.9,220.66,220.78,5643.655759565083,197.4098,197.5976,197.383,197.4903,5643.6558
2017-11-29 15:25:00,220.78,220.88,220.63,220.81,8826.546312442302,197.4903,197.5798,197.3561,197.5171,8826.5463
2017-11-29 15:30:00,220.78,221.02,220.78,221.02,15796.491947892093,197.4903,197.705,197.4903,197.705,15796.4919
2017-11-29 15:35:00,221.04,221.1,220.61,220.61,6888.911683249564,197.7229,197.7766,197.3382,197.3382,6888.9117
2017-11-29 15:40:00,220.68,220.82,220.62,220.77,8829.623551133449,197.4009,197.5261,197.3472,197.4814,8829.6236
2017-11-29 15:45:00,220.78,220.98,220.78,220.95,10952.91824802544,197.4903,197.6692,197.4903,197.6424,10952.9182
2017-11-29 15:50:00,220.97,221.21,220.97,221.21,16444.763565493897,197.6603,197.8749,197.6603,197.8749,16444.7636
2017-11-29 15:55:00,221.21,221.21,221.03,221.13,33382.911067801826,197.8749,197.8749,197.7139,197.8034,33382.9111
2017-11-30 09:30:00,221.3,221.59,220.4,220.46,21109.857421273977,197.9555,198.2149,197.1504,197.2041,21109.8574
2017-11-30 09:35:00,220.39,220.57,219.82,220.29,17096.11242178685,197.1414,197.3025,196.6316,197.052,17096.1124
2017-11-30 09:40:00,219.87,220.27,219.21,219.62,10560.0574417889,196.6763,197.0341,196.0859,196.4527,10560.0574
2017-11-30 09:45:00,219.76,219.76,219.24,219.54,16116.524771771465,196.5779,196.5779,196.1128,196.3811,16116.5248
2017-11-30 09:50:00,219.54,219.59,219.14,219.24,14131.705815981126,196.3811,196.4258,196.0233,196.1128,14131.7058
2017-11-30 09:55:00,219.11,219.68,219.11,219.45,9290.183608575238,195.9965,196.5063,195.9965,196.3006,9290.1836
2017-11-30 10:00:00,219.41,219.64,219.12,219.3,9726.125756487843,196.2648,196.4706,196.0054,196.1664,9726.1258
2017-11-30 10:05:00,219.39,219.45,219.26,219.45,3179.8133141860703,196.2469,196.3006,196.1307,196.3006,3179.8133
2017-11-30 10:10:00,219.38,219.89,219.31,219.68,14568.673710124114,196.238,196.6942,196.1754,196.5063,14568.6737
2017-11-30 10:15:00,219.72,219.75,219.28,219.58,26329.879987691045,196.5421,196.569,196.1485,196.4169,26329.88
2017-11-30 10:20:00,219.54,219.64,219.41,219.48,18782.43922453585,196.3811,196.4706,196.2648,196.3274,18782.4392
2017-11-30 10:25:00,219.5,219.74,219.31,219.56,22996.204738947585,196.3453,196.56,196.1754,196.399,22996.2047
2017-11-30 10:30:00,219.59,219.79,219.42,219.62,48116.72992101754,196.4258,196.6047,196.2738,196.4527,48116.7299
2017-11-30 10:35:00,219.54,219.7,219.17,219.7,5860.088214175813,196.3811,196.5242,196.0501,196.5242,5860.0882
2017-11-30 10:40:00,219.75,219.91,219.64,219.91,4937.942353061852,196.569,196.7121,196.4706,196.7121,4937.9424
2017-11-30 10:45:00,220.01,220.38,219.86,220.38,5165.65801620679,196.8015,197.1325,196.6674,197.1325,5165.658
2017-11-30 10:50:00,220.32,220.42,220.21,220.42,5562.621807364858,197.0788,197.1683,196.9804,197.1683,5562.6218
2017-11-30 10:55:00,220.41,221.04,220.31,220.81,7676.684788183403,197.1593,197.7229,197.0699,197.5171,7676.6848
2017-11-30 11:00:00,220.9,220.91,220.63,220.68,4861.0113857831575,197.5976,197.6066,197.3561,197.4009,4861.0114
2017-11-30 11:05:00,220.68,220.91,219.87,220.63,14019.89947686942,197.4009,197.6066,196.6763,197.3561,14019.8995
2017-11-30 11:10:00,220.59,220.66,220.43,220.54,6345.266181146784,197.3204,197.383,197.1772,197.2756,6345.2662
2017-11-30 11:15:00,220.65,220.65,220.31,220.44,6282.695661093445,197.374,197.374,197.0699,197.1862,6282.6957
2017-11-30 11:20:00,220.37,220.44,220.19,220.37,7176.120627756693,197.1236,197.1862,196.9625,197.1236,7176.1206
2017-11-30 11:25:00,220.31,220.42,220.14,220.42,9932.300748794749,197.0699,197.1683,196.9178,197.1683,9932.3007
2017-11-30 11:30:00,220.38,220.39,220.11,220.39,7487.947481793004,197.1325,197.1414,196.891,197.1414,7487.9475
2017-11-30 11:35:00,220.31,220.31,219.95,220.01,7306.390399015283,197.0699,197.0699,196.7479,196.8015,7306.3904
2017-11-30 11:40:00,219.95,220.65,219.95,220.61,5975.997538209047,196.7479,197.374,196.7479,197.3382,5975.9975
2017-11-30 11:45:00,220.65,220.65,220.26,220.26,6163.709098369063,197.374,197.374,197.0252,197.0252,6163.7091
2017-11-30 11:50:00,220.37,220.45,220.23,220.39,11777.618217253052,197.1236,197.1951,196.9983,197.1414,11777.6182
2017-11-30 11:55:00,220.38,220.75,220.38,220.75,6364.755359524053,197.1325,197.4635,197.1325,197.4635,6364.7554
2017-11-30 12:00:00,220.65,220.91,220.65,220.85,6520.668786542209,197.374,197.6066,197.374,197.5529,6520.6688
2017-11-30 12:05:00,220.81,220.9,220.71,220.9,5631.3468048004925,197.5171,197.5976,197.4277,197.5976,5631.3468
2017-11-30 12:10:00,220.87,221.12,220.77,221.12,5114.37070468766,197.5708,197.7944,197.4814,197.7944,5114.3707
2017-11-30 12:15:00,221.09,221.5,221.09,221.45,10043.081341676068,197.7676,198.1344,197.7676,198.0896,10043.0813
2017-11-30 12:20:00,221.42,221.7,221.42,221.55,4543.03005436455,198.0628,198.3133,198.0628,198.1791,4543.0301
2017-11-30 12:25:00,221.6,221.62,221.43,221.54,3898.8614216842752,198.2238,198.2417,198.0717,198.1701,3898.8614
2017-11-30 12:30:00,221.63,221.91,221.61,221.79,6919.684070161042,198.2506,198.5011,198.2328,198.3938,6919.6841
2017-11-30 12:35:00,221.85,222.21,221.82,222.21,17854.138886039593,198.4474,198.7695,198.4206,198.7695,17854.1389
2017-11-30 12:40:00,222.23,222.4,222.16,222.28,20705.71340650323,198.7874,198.9394,198.7247,198.8321,20705.7134
2017-11-30 12:45:00,222.2,222.89,222.19,222.89,8400.86162683352,198.7605,199.3777,198.7516,199.3777,8400.8616
2017-11-30 12:50:00,222.79,222.8,222.54,222.64,4263.001333470099,199.2883,199.2972,199.0646,199.1541,4263.0013
2017-11-30 12:55:00,222.56,222.62,222.37,222.62,3034.1573494717404,199.0825,199.1362,198.9126,199.1362,3034.1573
2017-11-30 13:00:00,222.61,222.82,222.55,222.62,7129.962047389476,199.1273,199.3151,199.0736,199.1362,7129.962
2017-11-30 13:05:00,222.58,222.74,222.55,222.74,2426.9155810852394,199.1004,199.2436,199.0736,199.2436,2426.9156
2017-11-30 13:10:00,222.75,222.75,222.53,222.68,2821.827879782541,199.2525,199.2525,199.0557,199.1899,2821.8279
2017-11-30 13:15:00,222.6,222.64,222.4,222.55,5508.25725715458,199.1183,199.1541,198.9394,199.0736,5508.2573
2017-11-30 13:20:00,222.55,222.66,222.4,222.63,14001.436044722535,199.0736,199.172,198.9394,199.1452,14001.436
2017-11-30 13:25:00,222.71,222.9,222.44,222.44,8539.337367935172,199.2167,199.3867,198.9752,198.9752,8539.3374
2017-11-30 13:30:00,222.43,222.73,222.42,222.73,1986.8704482511023,198.9663,199.2346,198.9573,199.2346,1986.8704
2017-11-30 13:35:00,222.68,222.82,222.64,222.67,8380.346702225868,199.1899,199.3151,199.1541,199.1809,8380.3467
2017-11-30 13:40:00,222.67,222.71,222.51,222.64,9125.03846548364,199.1809,199.2167,199.0378,199.1541,9125.0385
2017-11-30 13:45:00,222.6,222.91,222.59,222.86,14831.26474510206,199.1183,199.3956,199.1094,199.3509,14831.2647
2017-11-30 13:50:00,222.86,222.9,222.63,222.84,17741.306800697508,199.3509,199.3867,199.1452,199.333,17741.3068
2017-11-30 13:55:00,222.84,222.88,222.7,222.84,12436.147297158685,199.333,199.3688,199.2078,199.333,12436.1473
2017-11-30 14:00:00,222.89,223.06,222.65,222.69,6272.43819878962,199.3777,199.5298,199.163,199.1988,6272.4382
2017-11-30 14:05:00,222.66,222.68,222.44,222.46,6565.801620679044,199.172,199.1899,198.9752,198.9931,6565.8016
2017-11-30 14:10:00,222.43,222.59,222.41,222.5,3088.5218996820186,198.9663,199.1094,198.9484,199.0289,3088.5219
2017-11-30 14:15:00,222.44,222.54,222.33,222.41,6868.396758641912,198.9752,199.0646,198.8768,198.9484,6868.3968
2017-11-30 14:20:00,222.41,222.44,222.15,222.18,6609.908708585495,198.9484,198.9752,198.7158,198.7426,6609.9087
2017-11-30 14:25:00,222.26,222.29,222.1,222.16,6310.390809313775,198.8142,198.841,198.6711,198.7247,6310.3908
2017-11-30 14:30:00,222.1,222.13,221.97,222.0,4206.585290799057,198.6711,198.6979,198.5548,198.5816,4206.5853
2017-11-30 14:35:00,221.95,222.0,221.78,221.82,5586.213970663657,198.5369,198.5816,198.3848,198.4206,5586.214
2017-11-30 14:40:00,221.93,222.04,221.86,222.01,3165.452866960714,198.519,198.6174,198.4564,198.5906,3165.4529
2017-11-30 14:45:00,221.93,221.97,221.83,221.92,2974.6640681095496,198.519,198.5548,198.4295,198.5101,2974.6641
2017-11-30 14:50:00,221.96,221.97,221.82,221.89,6054.979997948507,198.5458,198.5548,198.4206,198.4832,6054.98
2017-11-30 14:55:00,221.88,222.04,221.79,222.04,5918.555749307621,198.4743,198.6174,198.3938,198.6174,5918.5557
2017-11-30 15:00:00,222.08,222.12,221.84,221.84,6448.866550415427,198.6532,198.689,198.4385,198.4385,6448.8666
2017-11-30 15:05:00,221.83,221.98,221.76,221.85,8166.991486306288,198.4295,198.5637,198.3669,198.4474,8166.9915
2017-11-30 15:10:00,221.87,221.94,221.76,221.9,6031.387834649708,198.4653,198.5279,198.3669,198.4922,6031.3878
2017-11-30 15:15:00,221.97,222.16,221.96,221.98,6957.636680685198,198.5548,198.7247,198.5458,198.5637,6957.6367
2017-11-30 15:20:00,222.02,222.18,221.95,222.12,6280.64416863268,198.5995,198.7426,198.5369,198.689,6280.6442
2017-11-30 15:25:00,222.11,222.33,222.11,222.28,6517.5915478510615,198.68,198.8768,198.68,198.8321,6517.5915
2017-11-30 15:30:00,222.36,222.48,222.28,222.45,10681.095496974049,198.9036,199.011,198.8321,198.9841,10681.0955
2017-11-30 15:35:00,222.46,222.6,221.86,221.86,16470.407221253463,198.9931,199.1183,198.4564,198.4564,16470.4072
2017-11-30 15:40:00,221.91,222.0,221.74,221.85,13961.431941737614,198.5011,198.5816,198.349,198.4474,13961.4319
2017-11-30 15:45:00,221.85,222.58,221.85,222.58,19533.285465175915,198.4474,199.1004,198.4474,199.1004,19533.2855
2017-11-30 15:50:00,222.59,222.74,222.29,222.41,20206.174992306904,199.1094,199.2436,198.841,198.9484,20206.175
2017-11-30 15:55:00,222.43,222.5,222.1,222.43,82115.08872704892,198.9663,199.0289,198.6711,198.9663,82115.0887
2017-12-01 09:30:00,222.54,223.21,222.42,222.9,23423.940917017128,199.0646,199.664,198.9573,199.3867,23423.9409
2017-12-01 09:35:00,223.1,223.22,222.47,222.66,6172.940814442507,199.5656,199.6729,199.002,199.172,6172.9408
2017-12-01 09:40:00,222.9,222.96,222.32,222.33,3836.290901630936,199.3867,199.4403,198.8679,198.8768,3836.2909
2017-12-01 09:45:00,222.56,222.98,222.36,222.58,4149.14350189763,199.0825,199.4582,198.9036,199.1004,4149.1435
2017-12-01 09:50:00,222.78,223.22,222.75,223.0,5566.724792286388,199.2793,199.6729,199.2525,199.4761,5566.7248
2017-12-01 09:55:00,223.11,223.89,223.11,223.89,7960.816493999384,199.5745,200.2722,199.5745,200.2722,7960.8165
2017-12-01 10:00:00,223.92,223.92,222.91,223.02,10690.327213047492,200.2991,200.2991,199.3956,199.494,10690.3272
2017-12-01 10:05:00,222.98,223.35,222.98,223.19,6774.028105446712,199.4582,199.7892,199.4582,199.6461,6774.0281
2017-12-01 10:10:00,223.14,223.14,222.73,222.76,9926.146271412452,199.6014,199.6014,199.2346,199.2614,9926.1463
2017-12-01 10:15:00,222.84,223.1,222.7,222.7,4928.710636988409,199.333,199.5656,199.2078,199.2078,4928.7106
2017-12-01 10:20:00,222.63,222.79,222.6,222.6,4420.966252949021,199.1452,199.2883,199.1183,199.1183,4420.9663
2017-12-01 10:25:00,222.68,222.76,222.62,222.63,5950.353882449482,199.1899,199.2614,199.1362,199.1452,5950.3539
2017-12-01 10:30:00,222.61,223.01,222.61,222.81,4923.581905836496,199.1273,199.4851,199.1273,199.3062,4923.5819
2017-12-01 10:35:00,222.82,222.86,222.24,222.24,7560.775464150169,199.3151,199.3509,198.7963,198.7963,7560.7755
2017-12-01 10:40:00,222.24,222.69,222.2,222.27,9257.359729202995,198.7963,199.1988,198.7605,198.8231,9257.3597
2017-12-01 10:45:00,222.18,222.69,222.18,222.69,4307.108421376552,198.7426,199.1988,198.7426,199.1988,4307.1084
2017-12-01 10:50:00,222.67,222.77,222.49,222.52,5389.270694430198,199.1809,199.2704,199.0199,199.0468,5389.2707
2017-12-01 10:55:00,222.48,222.78,222.45,222.57,8750.641091393989,199.011,199.2793,198.9841,199.0915,8750.6411
2017-12-01 11:00:00,222.65,222.66,222.36,222.57,11497.5894963586,199.163,199.172,198.9036,199.0915,11497.5895
2017-12-01 11:05:00,222.56,222.56,220.88,221.41,21607.34434300954,199.0825,199.0825,197.5798,198.0539,21607.3443
2017-12-01 11:10:00,221.22,221.22,218.88,219.64,16560.67288952713,197.8839,197.8839,195.7907,196.4706,16560.6729
2017-12-01 11:15:00,219.56,220.34,219.26,220.34,18067.49410195917,196.399,197.0967,196.1307,197.0967,18067.4941
2017-12-01 11:20:00,220.26,220.29,219.3,219.65,16387.32177659247,197.0252,197.052,196.1664,196.4795,16387.3218
2017-12-01 11:25:00,219.35,220.18,219.2,219.74,25153.3490614422,196.2112,196.9536,196.077,196.56,25153.3491
2017-12-01 11:30:00,219.64,220.45,218.95,219.84,15067.18637809006,196.4706,197.1951,195.8534,196.6495,15067.1864
2017-12-01 11:35:00,219.93,220.62,219.65,220.55,6887.885937019181,196.73,197.3472,196.4795,197.2846,6887.8859
2017-12-01 11:40:00,220.48,220.48,219.8,219.93,12512.052518206996,197.222,197.222,196.6137,196.73,12512.0525
2017-12-01 11:45:00,219.96,219.97,219.41,219.41,5074.366601702738,196.7568,196.7658,196.2648,196.2648,5074.3666
2017-12-01 11:50:00,219.4,219.68,219.0,219.68,28781.413478305465,196.2559,196.5063,195.8981,196.5063,28781.4135
2017-12-01 11:55:00,219.68,220.48,219.26,220.29,18654.220945738023,196.5063,197.222,196.1307,197.052,18654.2209
2017-12-01 12:00:00,220.3,220.95,220.26,220.67,10396.963791158068,197.0609,197.6424,197.0252,197.3919,10396.9638
2017-12-01 12:05:00,220.5,220.5,219.91,220.22,9252.230998051082,197.2398,197.2398,196.7121,196.9894,9252.231
2017-12-01 12:10:00,220.2,220.3,219.64,219.64,6477.58744486614,196.9715,197.0609,196.4706,196.4706,6477.5874
2017-12-01 12:15:00,219.64,220.31,219.55,219.84,13281.362190993948,196.4706,197.0699,196.3901,196.6495,13281.3622
2017-12-01 12:20:00,219.99,220.32,219.78,220.31,5566.724792286388,196.7836,197.0788,196.5958,197.0699,5566.7248
2017-12-01 12:25:00,220.36,220.52,220.1,220.4,4941.019591753,197.1146,197.2577,196.882,197.1504,4941.0196
2017-12-01 12:30:00,220.52,220.52,219.83,220.17,6924.812801312954,197.2577,197.2577,196.6405,196.9447,6924.8128
2017-12-01 12:35:00,220.09,220.75,220.09,220.4,5871.371422710021,196.8731,197.4635,196.8731,197.1504,5871.3714
2017-12-01 12:40:00,220.42,220.71,220.31,220.66,5012.821827879782,197.1683,197.4277,197.0699,197.383,5012.8218
2017-12-01 12:45:00,220.67,221.1,220.5,220.51,4518.412144835367,197.3919,197.7766,197.2398,197.2488,4518.4121
2017-12-01 12:50:00,220.51,221.03,220.51,220.78,8170.068724997435,197.2488,197.7139,197.2488,197.4903,8170.0687
2017-12-01 12:55:00,220.78,220.81,220.58,220.7,4656.887885937019,197.4903,197.5171,197.3114,197.4187,4656.8879
2017-12-01 13:00:00,220.58,220.65,220.26,220.33,10308.749615345165,197.3114,197.374,197.0252,197.0878,10308.7496
2017-12-01 13:05:00,220.46,220.47,220.23,220.31,3152.11816596574,197.2041,197.213,196.9983,197.0699,3152.1182
2017-12-01 13:10:00,220.31,220.55,220.15,220.49,5278.490101548877,197.0699,197.2846,196.9268,197.2309,5278.4901
2017-12-01 13:15:00,220.49,220.49,220.17,220.37,6202.687455123602,197.2309,197.2309,196.9447,197.1236,6202.6875
2017-12-01 13:20:00,220.23,220.66,220.17,220.63,6440.660580572366,196.9983,197.383,196.9447,197.3561,6440.6606
2017-12-01 13:25:00,220.68,220.83,220.42,220.42,5539.029644066058,197.4009,197.535,197.1683,197.1683,5539.0296
2017-12-01 13:30:00,220.57,220.59,220.41,220.46,8069.54559441994,197.3025,197.3204,197.1593,197.2041,8069.5456
2017-12-01 13:35:00,220.42,220.67,220.42,220.53,15645.707252025848,197.1683,197.3919,197.1683,197.2667,15645.7073
2017-12-01 13:40:00,220.59,220.84,220.48,220.49,4455.841624782029,197.3204,197.544,197.222,197.2309,4455.8416
2017-12-01 13:45:00,220.47,220.82,220.25,220.7,7369.986665299005,197.213,197.5261,197.0162,197.4187,7369.9867
2017-12-01 13:50:00,220.66,220.72,220.36,220.63,8205.969843060826,197.383,197.4366,197.1146,197.3561,8205.9698
2017-12-01 13:55:00,220.52,220.75,220.38,220.56,6205.76469381475,197.2577,197.4635,197.1325,197.2935,6205.7647
2017-12-01 14:00:00,220.67,220.76,220.41,220.57,4542.004308134167,197.3919,197.4724,197.1593,197.3025,4542.0043
2017-12-01 14:05:00,220.57,220.77,220.3,220.64,5456.969945635449,197.3025,197.4814,197.0609,197.3651,5456.9699
2017-12-01 14:10:00,220.57,221.1,220.54,220.84,47231.51092419736,197.3025,197.7766,197.2756,197.544,47231.5109
2017-12-01 14:15:00,220.9,221.21,220.81,220.88,8205.969843060826,197.5976,197.8749,197.5171,197.5798,8205.9698
2017-12-01 14:20:00,220.97,221.06,220.68,220.86,6466.304236331931,197.6603,197.7408,197.4009,197.5619,6466.3042
2017-12-01 14:25:00,220.91,221.29,220.72,220.97,9020.412349984614,197.6066,197.9465,197.4366,197.6603,9020.4123
2017-12-01 14:30:00,220.92,221.02,220.68,220.79,5744.178890142579,197.6155,197.705,197.4009,197.4993,5744.1789
2017-12-01 14:35:00,220.86,220.98,220.56,220.84,13592.163298799876,197.5619,197.6692,197.2935,197.544,13592.1633
2017-12-01 14:40:00,220.75,220.83,220.44,220.44,7010.975484665094,197.4635,197.535,197.1862,197.1862,7010.9755
2017-12-01 14:45:00,220.41,220.75,220.38,220.69,7060.2113037234585,197.1593,197.4635,197.1325,197.4098,7060.2113
2017-12-01 14:50:00,220.65,220.65,220.37,220.41,11840.18873730639,197.374,197.374,197.1236,197.1593,11840.1887
2017-12-01 14:55:00,220.42,220.98,220.34,220.87,18668.58139296338,197.1683,197.6692,197.0967,197.5708,18668.5814
2017-12-01 15:00:00,220.95,221.01,220.56,220.79,14783.054672274078,197.6424,197.696,197.2935,197.4993,14783.0547
2017-12-01 15:05:00,220.85,221.31,220.82,221.16,29937.42947994666,197.5529,197.9644,197.5261,197.8302,29937.4295
2017-12-01 15:10:00,221.08,221.24,220.85,221.15,46918.65832393066,197.7587,197.9018,197.5529,197.8213,46918.6583
2017-12-01 15:15:00,221.17,221.18,220.83,220.99,88588.57318699354,197.8392,197.8481,197.535,197.6782,88588.5732
2017-12-01 15:20:00,220.97,221.06,220.8,221.02,12308.95476459124,197.6603,197.7408,197.5082,197.705,12308.9548
2017-12-01 15:25:00,220.99,221.0,220.77,220.85,38012.10380551851,197.6782,197.6871,197.4814,197.5529,38012.1038
2017-12-01 15:30:00,220.85,220.99,220.78,220.81,55227.20279002975,197.5529,197.6782,197.4903,197.5171,55227.2028
2017-12-01 15:35:00,220.88,221.07,220.82,220.97,19713.816801723253,197.5798,197.7497,197.5261,197.6603,19713.8168
2017-12-01 15:40:00,220.93,221.19,220.92,221.07,19600.98471638117,197.6245,197.8571,197.6155,197.7497,19600.9847
2017-12-01 15:45:00,221.02,221.09,220.55,220.76,27189.455328751665,197.705,197.7676,197.2846,197.4724,27189.4553
2017-12-01 15:50:00,220.78,220.86,220.58,220.63,53380.859575341055,197.4903,197.5619,197.3114,197.3561,53380.8596
2017-12-01 15:55:00,220.62,220.82,220.45,220.65,114039.38865524669,197.3472,197.5261,197.1951,197.374,114039.3887
2017-12-04 09:30:00,222.22,222.8,220.93,222.04,22613.60139501488,198.7784,199.2972,197.6245,198.6174,22613.6014
2017-12-04 09:35:00,221.75,221.95,221.33,221.34,3648.57934147092,198.358,198.5369,197.9823,197.9912,3648.5793
2017-12-04 09:40:00,221.25,221.87,220.9,221.21,4760.4882552056615,197.9107,198.4653,197.5976,197.8749,4760.4883
2017-12-04 09:45:00,221.33,221.33,220.52,220.65,4045.543132628987,197.9823,197.9823,197.2577,197.374,4045.5431
2017-12-04 09:50:00,220.53,220.59,220.36,220.42,13684.48045953431,197.2667,197.3204,197.1146,197.1683,13684.4805
2017-12-04 09:55:00,220.42,220.6,220.15,220.31,10185.660067699251,197.1683,197.3293,196.9268,197.0699,10185.6601
2017-12-04 10:00:00,220.28,220.28,219.15,219.43,40134.37275618012,197.0431,197.0431,196.0323,196.2827,40134.3728
2017-12-04 10:05:00,219.44,219.87,219.26,219.87,19795.87650015386,196.2917,196.6763,196.1307,196.6763,19795.8765
2017-12-04 10:10:00,219.7,219.83,219.32,219.48,11995.076418094162,196.5242,196.6405,196.1843,196.3274,11995.0764
2017-12-04 10:15:00,219.35,219.46,218.64,218.66,9616.370909836904,196.2112,196.3096,195.5761,195.5939,9616.3709
2017-12-04 10:20:00,218.67,219.35,218.67,219.34,16020.1046261155,195.6029,196.2112,195.6029,196.2022,16020.1046
2017-12-04 10:25:00,219.21,219.31,218.77,218.82,20771.36116524772,196.0859,196.1754,195.6923,195.7371,20771.3612
2017-12-04 10:30:00,218.86,219.06,218.45,218.86,13540.875987280746,195.7728,195.9517,195.4061,195.7728,13540.876
2017-12-04 10:35:00,218.87,219.08,218.74,218.8,8008.000820596984,195.7818,195.9696,195.6655,195.7192,8008.0008
2017-12-04 10:40:00,218.79,218.84,218.24,218.27,7262.283311108831,195.7102,195.755,195.2182,195.2451,7262.2833
2017-12-04 10:45:00,218.5,218.5,217.94,218.26,8323.930659554826,195.4508,195.4508,194.9499,195.2361,8323.9307
2017-12-04 10:50:00,218.1,218.25,217.79,218.04,10658.529079905633,195.093,195.2272,194.8157,195.0393,10658.5291
2017-12-04 10:55:00,218.01,218.29,217.89,218.29,6923.787055082572,195.0125,195.263,194.9052,195.263,6923.7871
2017-12-04 11:00:00,218.29,218.71,218.26,218.32,8812.185865216945,195.263,195.6387,195.2361,195.2898,8812.1859
2017-12-04 11:05:00,218.28,218.35,217.62,217.68,21457.58539337368,195.254,195.3166,194.6637,194.7173,21457.5854
2017-12-04 11:10:00,217.73,217.88,217.52,217.71,11420.658529079905,194.762,194.8962,194.5742,194.7442,11420.6585
2017-12-04 11:15:00,217.71,218.3,217.71,218.21,6781.20832905939,194.7442,195.2719,194.7442,195.1914,6781.2083
2017-12-04 11:20:00,218.21,218.4,218.13,218.16,6304.23633193148,195.1914,195.3614,195.1199,195.1467,6304.2363
2017-12-04 11:25:00,218.21,218.34,218.1,218.28,7092.009436865319,195.1914,195.3077,195.093,195.254,7092.0094
2017-12-04 11:30:00,218.28,218.35,218.1,218.16,7213.047492050467,195.254,195.3166,195.093,195.1467,7213.0475
2017-12-04 11:35:00,218.17,218.24,217.66,217.74,18501.38475741101,195.1556,195.2182,194.6994,194.771,18501.3848
2017-12-04 11:40:00,217.7,217.87,217.4,217.4,13615.755462098676,194.7352,194.8873,194.4669,194.4669,13615.7555
2017-12-04 11:45:00,217.45,217.56,217.1,217.39,10909.836906349368,194.5116,194.61,194.1985,194.4579,10909.8369
2017-12-04 11:50:00,217.42,217.65,217.35,217.59,6604.779977433583,194.4847,194.6905,194.4221,194.6368,6604.78
2017-12-04 11:55:00,217.53,217.71,217.3,217.31,13339.829726125756,194.5831,194.7442,194.3774,194.3864,13339.8297
2017-12-04 12:00:00,217.37,217.59,217.29,217.31,12935.68571135501,194.44,194.6368,194.3685,194.3864,12935.6857
2017-12-04 12:05:00,217.35,217.5,217.14,217.28,7919.78664478408,194.4221,194.5563,194.2343,194.3595,7919.7866
2017-12-04 12:10:00,217.26,217.47,217.18,217.39,12054.569699456351,194.3416,194.5295,194.2701,194.4579,12054.5697
2017-12-04 12:15:00,217.39,217.52,217.3,217.36,3948.09724074264,194.4579,194.5742,194.3774,194.4311,3948.0972
2017-12-04 12:20:00,217.36,217.43,217.05,217.24,6620.166170889322,194.4311,194.4937,194.1538,194.3237,6620.1662
2017-12-04 12:25:00,217.3,217.3,217.04,217.13,4070.16104215817,194.3774,194.3774,194.1448,194.2253,4070.161
2017-12-04 12:30:00,217.13,217.25,216.92,217.18,7043.799364037337,194.2253,194.3327,194.0375,194.2701,7043.7994
2017-12-04 12:35:00,217.23,217.34,216.85,216.86,12633.090573392145,194.3148,194.4132,193.9749,193.9838,12633.0906
2017-12-04 12:40:00,216.87,217.13,216.87,216.92,3504.974869217356,193.9928,194.2253,193.9928,194.0375,3504.9749
2017-12-04 12:45:00,216.97,217.24,216.92,216.95,7565.904195302082,194.0822,194.3237,194.0375,194.0643,7565.9042
2017-12-04 12:50:00,216.93,217.07,216.86,216.88,3801.415529797928,194.0464,194.1717,193.9838,194.0017,3801.4155
2017-12-04 12:55:00,216.91,216.91,216.64,216.65,12867.98646014976,194.0285,194.0285,193.787,193.796,12867.9865
2017-12-04 13:00:00,216.63,216.68,216.23,216.4,9910.760077956713,193.7781,193.8228,193.4203,193.5723,9910.7601
2017-12-04 13:05:00,216.37,216.6,216.28,216.28,35846.75351318084,193.5455,193.7512,193.465,193.465,35846.7535
2017-12-04 13:10:00,216.28,216.39,216.2,216.38,13552.159195814957,193.465,193.5634,193.3934,193.5545,13552.1592
2017-12-04 13:15:00,216.37,216.38,216.06,216.06,6021.130372345881,193.5455,193.5545,193.2682,193.2682,6021.1304
2017-12-04 13:20:00,216.06,216.12,215.94,216.0,4985.126679659452,193.2682,193.3219,193.1609,193.2145,4985.1267
2017-12-04 13:25:00,216.0,216.17,215.82,215.88,5421.068827572059,193.2145,193.3666,193.0535,193.1072,5421.0688
2017-12-04 13:30:00,215.94,215.94,215.78,215.78,9890.24515334906,193.1609,193.1609,193.0177,193.0177,9890.2452
2017-12-04 13:35:00,215.8,216.04,215.76,216.04,4308.134167606934,193.0356,193.2503,192.9999,193.2503,4308.1342
2017-12-04 13:40:00,215.99,216.28,215.8,215.91,13923.479331213455,193.2056,193.465,193.0356,193.134,13923.4793
2017-12-04 13:45:00,215.95,215.95,215.57,215.57,5941.122166376038,193.1698,193.1698,192.8299,192.8299,5941.1222
2017-12-04 13:50:00,215.62,216.42,215.5,216.08,18131.09036824289,192.8746,193.5902,192.7673,193.2861,18131.0904
2017-12-04 13:55:00,216.01,216.02,215.64,215.76,13778.849112729513,193.2235,193.2324,192.8925,192.9999,13778.8491
2017-12-04 14:00:00,215.67,215.8,215.29,215.29,12027.900297466404,192.9194,193.0356,192.5794,192.5794,12027.9003
2017-12-04 14:05:00,215.26,215.45,215.11,215.11,36144.2199199918,192.5526,192.7226,192.4184,192.4184,36144.2199
2017-12-04 14:10:00,215.21,215.52,215.04,215.52,19006.051902759256,192.5079,192.7852,192.3558,192.7852,19006.0519
2017-12-04 14:15:00,215.44,215.55,215.1,215.37,11092.419735357473,192.7136,192.812,192.4095,192.651,11092.4197
2017-12-04 14:20:00,215.33,215.52,215.08,215.15,15172.838239819468,192.6152,192.7852,192.3916,192.4542,15172.8382
2017-12-04 14:25:00,215.09,215.29,215.08,215.21,6773.00235921633,192.4005,192.5794,192.3916,192.5079,6773.0024
2017-12-04 14:30:00,215.21,215.26,214.84,214.98,10870.85854959483,192.5079,192.5526,192.1769,192.3021,10870.8585
2017-12-04 14:35:00,214.94,215.02,214.53,214.59,15022.053543953223,192.2664,192.3379,191.8996,191.9533,15022.0535
2017-12-04 14:40:00,214.57,214.67,214.31,214.55,20693.40445173864,191.9354,192.0248,191.7028,191.9175,20693.4045
2017-12-04 14:45:00,214.54,214.59,214.28,214.41,8570.109754846651,191.9086,191.9533,191.676,191.7923,8570.1098
2017-12-04 14:50:00,214.43,214.94,214.33,214.93,12104.831264745102,191.8102,192.2664,191.7207,192.2574,12104.8313
2017-12-04 14:55:00,214.98,215.16,214.95,214.98,7825.417991588881,192.3021,192.4632,192.2753,192.3021,7825.418
2017-12-04 15:00:00,214.9,214.96,214.62,214.66,7536.157554620986,192.2306,192.2843,191.9801,192.0159,7536.1576
2017-12-04 15:05:00,214.71,214.75,214.63,214.71,3736.793517283824,192.0606,192.0964,191.9891,192.0606,3736.7935
2017-12-04 15:10:00,214.72,214.73,214.28,214.44,164650.73340855472,192.0696,192.0785,191.676,191.8191,164650.7334
2017-12-04 15:15:00,214.47,214.86,214.41,214.59,17657.195609806135,191.8459,192.1948,191.7923,191.9533,17657.1956
2017-12-04 15:20:00,214.5,214.57,214.42,214.43,11179.608164939991,191.8728,191.9354,191.8012,191.8102,11179.6082
2017-12-04 15:25:00,214.41,214.53,214.31,214.34,22122.268950661604,191.7923,191.8996,191.7028,191.7297,22122.269
2017-12-04 15:30:00,214.31,214.37,214.09,214.09,17023.284439429684,191.7028,191.7565,191.506,191.506,17023.2844
2017-12-04 15:35:00,214.08,214.23,213.83,213.83,15449.789722022771,191.4971,191.6313,191.2735,191.2735,15449.7897
2017-12-04 15:40:00,213.85,214.12,213.85,214.12,26042.67104318392,191.2913,191.5329,191.2913,191.5329,26042.671
2017-12-04 15:45:00,214.04,214.16,213.64,213.7,24802.54385065135,191.4613,191.5686,191.1035,191.1572,24802.5439
2017-12-04 15:50:00,213.72,213.8,213.52,213.59,32159.19581495538,191.1751,191.2466,190.9962,191.0588,32159.1958
2017-12-04 15:55:00,213.55,213.7,213.38,213.4,114080.418504462,191.023,191.1572,190.8709,190.8888,114080.4185
2017-12-05 09:30:00,213.43,213.95,213.41,213.8,18897.322802338706,190.9156,191.3808,190.8978,191.2466,18897.3228
2017-12-05 09:35:00,213.89,214.68,213.87,214.22,18359.831777618216,191.3271,192.0338,191.3092,191.6223,18359.8318
2017-12-05 09:40:00,214.42,214.77,214.2,214.77,3120.320032823879,191.8012,192.1143,191.6044,192.1143,3120.32
2017-12-05 09:45:00,214.92,215.21,214.49,215.11,6451.943789106575,192.2485,192.5079,191.8638,192.4184,6451.9438
2017-12-05 09:50:00,214.91,214.93,214.15,214.15,6804.80049235819,192.2395,192.2574,191.5597,191.5597,6804.8005
2017-12-05 09:55:00,214.28,214.34,214.08,214.14,3796.286798646015,191.676,191.7297,191.4971,191.5508,3796.2868
2017-12-05 10:00:00,214.21,214.85,214.11,214.85,17339.214278387528,191.6134,192.1859,191.5239,192.1859,17339.2143
2017-12-05 10:05:00,214.74,214.83,214.51,214.59,4132.731562211508,192.0875,192.168,191.8817,191.9533,4132.7316
2017-12-05 10:10:00,214.8,214.89,214.69,214.83,2540.7734126577084,192.1411,192.2216,192.0427,192.168,2540.7734
2017-12-05 10:15:00,214.86,215.11,214.71,214.97,12383.83423940917,192.1948,192.4184,192.0606,192.2932,12383.8342
2017-12-05 10:20:00,215.03,215.11,214.55,214.57,6072.417683865012,192.3469,192.4184,191.9175,191.9354,6072.4177
2017-12-05 10:25:00,214.54,214.67,214.45,214.54,5881.628885013847,191.9086,192.0248,191.828,191.9086,5881.6289
2017-12-05 10:30:00,214.52,214.67,214.43,214.65,10427.736178069545,191.8907,192.0248,191.8102,192.007,10427.7362
2017-12-05 10:35:00,214.65,214.65,214.43,214.54,11105.754436352448,192.007,192.007,191.8102,191.9086,11105.7544
2017-12-05 10:40:00,214.52,214.63,214.48,214.61,16897.117653092624,191.8907,191.9891,191.8549,191.9712,16897.1177
2017-12-05 10:45:00,214.63,214.87,214.55,214.84,23075.187198687043,191.9891,192.2037,191.9175,192.1769,23075.1872
2017-12-05 10:50:00,214.8,214.8,214.54,214.68,8496.256026259103,192.1411,192.1411,191.9086,192.0338,8496.256
2017-12-05 10:55:00,214.72,214.74,214.63,214.73,12402.297671556056,192.0696,192.0875,191.9891,192.0785,12402.2977
2017-12-05 11:00:00,214.74,214.86,214.73,214.83,9513.796286798646,192.0875,192.1948,192.0785,192.168,9513.7963
2017-12-05 11:05:00,214.82,214.82,214.39,214.59,6430.40311826854,192.159,192.159,191.7744,191.9533,6430.4031
2017-12-05 11:10:00,214.59,214.78,214.38,214.74,10453.37983382911,191.9533,192.1232,191.7654,192.0875,10453.3798
2017-12-05 11:15:00,214.76,214.86,214.66,214.81,3807.570007180224,192.1053,192.1948,192.0159,192.1501,3807.57
2017-12-05 11:20:00,214.81,214.98,214.81,214.88,1645.2969535336956,192.1501,192.3021,192.1501,192.2127,1645.297
2017-12-05 11:25:00,214.67,214.82,214.55,214.82,2917.222279208124,192.0248,192.159,191.9175,192.159,2917.2223
2017-12-05 11:30:00,214.79,214.82,214.67,214.76,2667.9659452251512,192.1322,192.159,192.0248,192.1053,2667.9659
2017-12-05 11:35:00,214.69,214.72,214.43,214.54,5277.464355318494,192.0427,192.0696,191.8102,191.9086,5277.4644
2017-12-05 11:40:00,214.48,214.74,214.35,214.72,19037.85003590112,191.8549,192.0875,191.7386,192.0696,19037.85
2017-12-05 11:45:00,214.68,214.72,214.43,214.54,5005.641604267104,192.0338,192.0696,191.8102,191.9086,5005.6416
2017-12-05 11:50:00,214.62,214.68,214.1,214.23,7183.300851369371,191.9801,192.0338,191.515,191.6313,7183.3009
2017-12-05 11:55:00,214.23,214.23,213.91,213.98,3534.721509898451,191.6313,191.6313,191.345,191.4076,3534.7215
2017-12-05 12:00:00,214.06,214.14,213.65,213.65,4684.583034157349,191.4792,191.5508,191.1124,191.1124,4684.583
2017-12-05 12:05:00,213.8,213.89,213.74,213.77,5469.278900400041,191.2466,191.3271,191.1929,191.2198,5469.2789
2017-12-05 12:10:00,213.81,213.93,213.63,213.67,4191.199097343317,191.2556,191.3629,191.0945,191.1303,4191.1991
2017-12-05 12:15:00,213.74,213.77,213.61,213.61,2358.190583649605,191.1929,191.2198,191.0767,191.0767,2358.1906
2017-12-05 12:20:00,213.7,213.7,213.21,213.37,4744.07631551954,191.1572,191.1572,190.7189,190.862,4744.0763
2017-12-05 12:25:00,213.46,213.64,213.4,213.4,6788.388552672069,190.9425,191.1035,190.8888,190.8888,6788.3886
2017-12-05 12:30:00,213.42,213.9,213.42,213.8,3907.067391527336,190.9067,191.3361,190.9067,191.2466,3907.0674
2017-12-05 12:35:00,213.82,213.83,213.68,213.83,2414.606626320648,191.2645,191.2735,191.1393,191.2735,2414.6066
2017-12-05 12:40:00,213.82,213.82,213.6,213.75,1551.9540465688788,191.2645,191.2645,191.0677,191.2019,1551.954
2017-12-05 12:45:00,213.79,213.87,213.65,213.65,1600.1641193968612,191.2377,191.3092,191.1124,191.1124,1600.1641
2017-12-05 12:50:00,213.71,213.71,213.48,213.51,2469.9969227613087,191.1661,191.1661,190.9604,190.9872,2469.9969
2017-12-05 12:55:00,213.53,213.7,213.41,213.69,2177.659247102267,191.0051,191.1572,190.8978,191.1482,2177.6592
2017-12-05 13:00:00,213.57,213.7,213.44,213.7,3101.8566006769925,191.0409,191.1572,190.9246,191.1572,3101.8566
2017-12-05 13:05:00,213.59,213.63,213.43,213.43,1343.7275618012104,191.0588,191.0945,190.9156,190.9156,1343.7276
2017-12-05 13:10:00,213.54,213.69,213.51,213.6,3661.914042465894,191.014,191.1482,190.9872,191.0677,3661.914
2017-12-05 13:15:00,213.5,213.63,213.5,213.63,1333.4700994973844,190.9783,191.0945,190.9783,191.0945,1333.4701
2017-12-05 13:20:00,213.59,213.89,213.59,213.87,2359.216329879988,191.0588,191.3271,191.0588,191.3092,2359.2163
2017-12-05 13:25:00,213.82,213.82,213.67,213.67,2550.005128731152,191.2645,191.2645,191.1303,191.1303,2550.0051
2017-12-05 13:30:00,213.76,214.0,213.71,213.93,2974.6640681095496,191.2108,191.4255,191.1661,191.3629,2974.6641
2017-12-05 13:35:00,213.96,214.01,213.81,213.81,2493.5890860601085,191.3897,191.4345,191.2556,191.2556,2493.5891
2017-12-05 13:40:00,213.82,214.1,213.79,213.98,6359.626628372141,191.2645,191.515,191.2377,191.4076,6359.6266
2017-12-05 13:45:00,214.07,214.08,213.96,213.96,2461.790952918248,191.4881,191.4971,191.3897,191.3897,2461.791
2017-12-05 13:50:00,213.96,214.07,213.91,213.96,3795.261052415632,191.3897,191.4881,191.345,191.3897,3795.2611
2017-12-05 13:55:00,214.01,214.03,213.9,213.9,3185.967791568366,191.4345,191.4524,191.3361,191.3361,3185.9678
2017-12-05 14:00:00,213.95,214.1,213.93,214.01,2786.9525079495334,191.3808,191.515,191.3629,191.4345,2786.9525
2017-12-05 14:05:00,214.04,214.13,213.85,213.93,5592.368448045953,191.4613,191.5418,191.2913,191.3629,5592.3684
2017-12-05 14:10:00,213.84,213.86,213.65,213.71,5383.116217047902,191.2824,191.3003,191.1124,191.1661,5383.1162
2017-12-05 14:15:00,213.68,213.72,213.4,213.4,47268.43778849112,191.1393,191.1751,190.8888,190.8888,47268.4378
2017-12-05 14:20:00,213.39,213.6,213.25,213.57,7744.384039388655,190.8799,191.0677,190.7546,191.0409,7744.384
2017-12-05 14:25:00,213.61,213.65,213.47,213.5,15426.19755872397,191.0767,191.1124,190.9514,190.9783,15426.1976
2017-12-05 14:30:00,213.44,213.77,213.43,213.73,6793.517283823981,190.9246,191.2198,190.9156,191.184,6793.5173
2017-12-05 14:35:00,213.62,213.75,213.43,213.54,3966.560672889527,191.0856,191.2019,190.9156,191.014,3966.5607
2017-12-05 14:40:00,213.61,213.87,213.53,213.79,8892.194071186788,191.0767,191.3092,191.0051,191.2377,8892.1941
2017-12-05 14:45:00,213.79,213.82,213.55,213.61,3394.1942763360344,191.2377,191.2645,191.023,191.0767,3394.1943
2017-12-05 14:50:00,213.6,213.67,213.49,213.56,6610.934454815878,191.0677,191.1303,190.9693,191.0319,6610.9345
2017-12-05 14:55:00,213.56,213.57,213.46,213.56,5926.7617191506815,191.0319,191.0409,190.9425,191.0319,5926.7617
2017-12-05 15:00:00,213.57,213.61,213.42,213.5,4306.082675146169,191.0409,191.0767,190.9067,190.9783,4306.0827
2017-12-05 15:05:00,213.45,213.63,213.34,213.41,22675.14616883783,190.9335,191.0945,190.8351,190.8978,22675.1462
2017-12-05 15:10:00,213.41,213.64,213.39,213.6,7586.419119909734,190.8978,191.1035,190.8799,191.0677,7586.4191
2017-12-05 15:15:00,213.61,213.61,213.39,213.51,5683.659862550005,191.0767,191.0767,190.8799,190.9872,5683.6599
2017-12-05 15:20:00,213.53,213.7,213.5,213.67,7396.656067288953,191.0051,191.1572,190.9783,191.1303,7396.6561
2017-12-05 15:25:00,213.69,213.7,213.55,213.6,12924.402502820802,191.1482,191.1572,191.023,191.0677,12924.4025
2017-12-05 15:30:00,213.6,213.61,213.28,213.28,10298.492153041338,191.0677,191.0767,190.7815,190.7815,10298.4922
2017-12-05 15:35:00,213.26,213.33,213.03,213.16,14094.778951687353,190.7636,190.8262,190.5578,190.6741,14094.779
2017-12-05 15:40:00,213.15,213.42,213.15,213.31,8718.842958252128,190.6652,190.9067,190.6652,190.8083,8718.843
2017-12-05 15:45:00,213.33,213.41,213.17,213.38,10122.06380141553,190.8262,190.8978,190.6831,190.8709,10122.0638
2017-12-05 15:50:00,213.34,213.43,213.21,213.4,18762.95004615858,190.8351,190.9156,190.7189,190.8888,18762.95
2017-12-05 15:55:00,213.39,213.67,213.39,213.55,36071.39193763463,190.8799,191.1303,190.8799,191.023,36071.3919
2017-12-06 09:30:00,212.92,214.8,212.92,213.29,25664.17068417273,190.4594,192.1411,190.4594,190.7904,25664.1707
2017-12-06 09:35:00,213.5,213.79,213.34,213.55,1846.343214688686,190.9783,191.2377,190.8351,191.023,1846.3432
2017-12-06 09:40:00,213.76,213.98,213.52,213.75,13866.037542312031,191.2108,191.4076,190.9962,191.2019,13866.0375
2017-12-06 09:45:00,213.84,213.89,213.21,213.27,10656.477587444866,191.2824,191.3271,190.7189,190.7725,10656.4776
2017-12-06 09:50:00,213.21,213.34,212.53,212.77,11515.027182275104,190.7189,190.8351,190.1106,190.3253,11515.0272
2017-12-06 09:55:00,212.92,213.39,212.79,212.99,13633.19314801518,190.4594,190.8799,190.3432,190.5221,13633.1931
2017-12-06 10:00:00,213.22,213.83,213.22,213.79,6014.975894963586,190.7278,191.2735,190.7278,191.2377,6014.9759
2017-12-06 10:05:00,213.82,213.82,213.37,213.6,12573.597292029952,191.2645,191.2645,190.862,191.0677,12573.5973
2017-12-06 10:10:00,213.6,213.72,213.15,213.34,3846.548363934762,191.0677,191.1751,190.6652,190.8351,3846.5484
2017-12-06 10:15:00,213.19,213.42,212.98,213.42,5835.47030464663,190.701,190.9067,190.5131,190.9067,5835.4703
2017-12-06 10:20:00,213.33,213.34,213.19,213.3,2694.635347215099,190.8262,190.8351,190.701,190.7994,2694.6353
2017-12-06 10:25:00,213.24,214.17,213.24,214.12,9433.788080828805,190.7457,191.5776,190.7457,191.5329,9433.7881
2017-12-06 10:30:00,214.14,214.75,214.12,214.64,15134.885629295311,191.5508,192.0964,191.5329,191.998,15134.8856
2017-12-06 10:35:00,214.58,214.58,214.49,214.5,1230.895476459124,191.9443,191.9443,191.8638,191.8728,1230.8955
2017-12-06 10:40:00,214.48,214.65,214.42,214.65,7560.775464150169,191.8549,192.007,191.8012,192.007,7560.7755
2017-12-06 10:45:00,214.49,214.9,214.49,214.61,3986.049851266797,191.8638,192.2306,191.8638,191.9712,3986.0499
2017-12-06 10:50:00,214.66,214.75,214.59,214.75,4460.970355933941,192.0159,192.0964,191.9533,192.0964,4460.9704
2017-12-06 10:55:00,214.65,214.86,214.53,214.6,14883.577802851574,192.007,192.1948,191.8996,191.9622,14883.5778
2017-12-06 11:00:00,214.67,214.77,214.54,214.72,8677.813109036824,192.0248,192.1143,191.9086,192.0696,8677.8131
2017-12-06 11:05:00,214.71,214.75,214.59,214.64,6738.126987383321,192.0606,192.0964,191.9533,191.998,6738.127
2017-12-06 11:10:00,214.66,214.7,214.53,214.57,6222.176633500872,192.0159,192.0517,191.8996,191.9354,6222.1766
2017-12-06 11:15:00,214.57,214.64,214.32,214.62,9056.313468048003,191.9354,191.998,191.7118,191.9801,9056.3135
2017-12-06 11:20:00,214.57,214.81,214.51,214.51,8455.2261770438,191.9354,192.1501,191.8817,191.8817,8455.2262
2017-12-06 11:25:00,214.59,214.67,214.46,214.51,8318.801928402912,191.9533,192.0248,191.837,191.8817,8318.8019
2017-12-06 11:30:00,214.59,214.81,214.5,214.59,5838.547543337778,191.9533,192.1501,191.8728,191.9533,5838.5475
2017-12-06 11:35:00,214.44,214.53,213.99,214.45,7641.809416350395,191.8191,191.8996,191.4166,191.828,7641.8094
2017-12-06 11:40:00,214.43,214.57,214.35,214.41,2461.790952918248,191.8102,191.9354,191.7386,191.7923,2461.791
2017-12-06 11:45:00,214.48,214.53,214.27,214.32,3443.4300953944,191.8549,191.8996,191.667,191.7118,3443.4301
2017-12-06 11:50:00,214.37,214.54,214.33,214.34,4404.554313262898,191.7565,191.9086,191.7207,191.7297,4404.5543
2017-12-06 11:55:00,214.24,214.36,214.21,214.34,2461.790952918248,191.6402,191.7475,191.6134,191.7297,2461.791
2017-12-06 12:00:00,214.47,214.64,214.32,214.35,6248.846035490819,191.8459,191.998,191.7118,191.7386,6248.846
2017-12-06 12:05:00,214.32,214.33,214.01,214.07,1243.2044312237151,191.7118,191.7207,191.4345,191.4881,1243.2044
2017-12-06 12:10:00,214.08,214.14,213.97,213.97,1025.7462303826032,191.4971,191.5508,191.3987,191.3987,1025.7462
2017-12-06 12:15:00,213.95,213.95,213.77,213.81,3590.111806339112,191.3808,191.3808,191.2198,191.2556,3590.1118
2017-12-06 12:20:00,213.69,213.79,213.5,213.75,6462.201251410401,191.1482,191.2377,190.9783,191.2019,6462.2013
2017-12-06 12:25:00,213.75,213.75,213.41,213.44,5374.910247204842,191.2019,191.2019,190.8978,190.9246,5374.9102
2017-12-06 12:30:00,213.48,213.48,213.2,213.24,2431.01856600677,190.9604,190.9604,190.7099,190.7457,2431.0186
2017-12-06 12:35:00,213.27,213.71,213.27,213.53,7149.451225766745,190.7725,191.1661,190.7725,191.0051,7149.4512
2017-12-06 12:40:00,213.56,213.64,213.48,213.51,3805.5185147194575,191.0319,191.1035,190.9604,190.9872,3805.5185
2017-12-06 12:45:00,213.51,213.51,213.18,213.18,5241.563237255103,190.9872,190.9872,190.692,190.692,5241.5632
2017-12-06 12:50:00,213.21,213.29,213.14,213.14,1128.3208534208636,190.7189,190.7904,190.6562,190.6562,1128.3209
2017-12-06 12:55:00,213.25,213.47,213.16,213.47,4336.855062057647,190.7546,190.9514,190.6741,190.9514,4336.8551
2017-12-06 13:00:00,213.44,213.44,213.28,213.29,1663.7603856805829,190.9246,190.9246,190.7815,190.7904,1663.7604
2017-12-06 13:05:00,213.36,213.41,213.26,213.41,4842.54795363627,190.853,190.8978,190.7636,190.8978,4842.548
2017-12-06 13:10:00,213.37,213.49,213.18,213.26,7717.714637398707,190.862,190.9693,190.692,190.7636,7717.7146
2017-12-06 13:15:00,213.22,213.34,213.09,213.26,2256.6417068417272,190.7278,190.8351,190.6115,190.7636,2256.6417
2017-12-06 13:20:00,213.36,213.36,213.18,213.18,877.0130269771258,190.853,190.853,190.692,190.692,877.013
2017-12-06 13:25:00,213.17,213.3,213.17,213.2,615.447738229562,190.6831,190.7994,190.6831,190.7099,615.4477
2017-12-06 13:30:00,213.2,213.5,213.2,213.42,4021.950969330188,190.7099,190.9783,190.7099,190.9067,4021.951
2017-12-06 13:35:00,213.32,213.45,213.29,213.39,3179.8133141860703,190.8173,190.9335,190.7904,190.8799,3179.8133
2017-12-06 13:40:00,213.49,213.65,213.33,213.65,3910.144630218484,190.9693,191.1124,190.8262,191.1124,3910.1446
2017-12-06 13:45:00,213.65,213.65,213.51,213.51,639.0399015283618,191.1124,191.1124,190.9872,190.9872,639.0399
2017-12-06 13:50:00,213.46,213.46,213.32,213.32,2051.4924607652065,190.9425,190.9425,190.8173,190.8173,2051.4925
2017-12-06 13:55:00,213.38,213.59,213.37,213.55,5732.89568160837,190.8709,191.0588,190.862,191.023,5732.8957
2017-12-06 14:00:00,213.57,213.94,213.55,213.66,4814.85280541594,191.0409,191.3718,191.023,191.1214,4814.8528
2017-12-06 14:05:00,213.67,213.67,213.34,213.34,2539.747666427326,191.1303,191.1303,190.8351,190.8351,2539.7477
2017-12-06 14:10:00,213.39,213.49,213.36,213.46,4679.4543030054365,190.8799,190.9693,190.853,190.9425,4679.4543
2017-12-06 14:15:00,213.45,213.65,213.34,213.6,3282.3879372243305,190.9335,191.1124,190.8351,191.0677,3282.3879
2017-12-06 14:20:00,213.76,213.82,213.6,213.67,4420.966252949021,191.2108,191.2645,191.0677,191.1303,4420.9663
2017-12-06 14:25:00,213.66,213.71,213.43,213.43,5138.9886142168425,191.1214,191.1661,190.9156,190.9156,5138.9886
2017-12-06 14:30:00,213.42,213.6,213.28,213.49,4823.058775259001,190.9067,191.0677,190.7815,190.9693,4823.0588
2017-12-06 14:35:00,213.49,213.61,213.38,213.47,8616.268335213868,190.9693,191.0767,190.8709,190.9514,8616.2683
2017-12-06 14:40:00,213.47,213.75,213.42,213.71,5980.100523130577,190.9514,191.2019,190.9067,191.1661,5980.1005
2017-12-06 14:45:00,213.64,213.64,213.33,213.33,5619.037850035901,191.1035,191.1035,190.8262,190.8262,5619.0379
2017-12-06 14:50:00,213.31,213.62,213.3,213.43,5289.773310083086,190.8083,191.0856,190.7994,190.9156,5289.7733
2017-12-06 14:55:00,213.43,213.58,213.43,213.45,1564.26300133347,190.9156,191.0498,190.9156,190.9335,1564.263
2017-12-06 15:00:00,213.57,213.6,213.45,213.6,5503.128526002667,191.0409,191.0677,190.9335,191.0677,5503.1285
2017-12-06 15:05:00,213.59,213.65,213.45,213.55,11399.11785824187,191.0588,191.1124,190.9335,191.023,11399.1179
2017-12-06 15:10:00,213.49,213.49,213.41,213.48,4100.933429069648,190.9693,190.9693,190.8978,190.9604,4100.9334
2017-12-06 15:15:00,213.43,213.55,213.32,213.55,11080.11078059288,190.9156,191.023,190.8173,191.023,11080.1108
2017-12-06 15:20:00,213.7,213.7,213.55,213.65,6063.185967791568,191.1572,191.1572,191.023,191.1124,6063.186
2017-12-06 15:25:00,213.68,213.78,213.6,213.61,7879.782541799159,191.1393,191.2287,191.0677,191.0767,7879.7825
2017-12-06 15:30:00,213.61,213.72,213.54,213.54,57980.30567237665,191.0767,191.1751,191.014,191.014,57980.3057
2017-12-06 15:35:00,213.53,213.67,213.53,213.61,16238.588573186991,191.0051,191.1303,191.0051,191.0767,16238.5886
2017-12-06 15:40:00,213.56,213.66,213.44,213.65,13629.09016309365,191.0319,191.1214,190.9246,191.1124,13629.0902
2017-12-06 15:45:00,213.63,213.78,213.53,213.55,17393.578828597805,191.0945,191.2287,191.0051,191.023,17393.5788
2017-12-06 15:50:00,213.55,213.78,213.44,213.68,20498.512667965944,191.023,191.2287,190.9246,191.1393,20498.5127
2017-12-06 15:55:00,213.62,213.73,213.43,213.45,54240.43491640168,191.0856,191.184,190.9156,190.9335,54240.4349
2017-12-07 09:30:00,212.92,213.56,212.49,213.53,21422.71002154067,191.1153,191.6897,190.7293,191.6628,21422.71
2017-12-07 09:35:00,213.35,213.36,212.72,213.04,10190.788798851165,191.5012,191.5102,190.9357,191.223,10190.7888
2017-12-07 09:40:00,213.01,213.01,212.26,212.26,8718.842958252128,191.1961,191.1961,190.5229,190.5229,8718.843
2017-12-07 09:45:00,212.29,212.77,212.14,212.72,13543.953225971894,190.5498,190.9806,190.4151,190.9357,13543.9532
2017-12-07 09:50:00,212.76,212.88,212.65,212.71,8782.439224535849,190.9717,191.0794,190.8729,190.9268,8782.4392
2017-12-07 09:55:00,212.69,212.91,212.65,212.76,9703.559339419427,190.9088,191.1063,190.8729,190.9717,9703.5593
2017-12-07 10:00:00,212.78,213.18,212.76,213.09,13812.698738332136,190.9896,191.3486,190.9717,191.2679,13812.6987
2017-12-07 10:05:00,213.07,213.85,213.07,213.22,30860.601087291005,191.2499,191.95,191.2499,191.3845,30860.6011
2017-12-07 10:10:00,213.32,213.33,212.7,212.92,20069.750743666016,191.4743,191.4833,190.9178,191.1153,20069.7507
2017-12-07 10:15:00,212.85,212.88,212.45,212.88,7776.182172530515,191.0524,191.0794,190.6934,191.0794,7776.1822
2017-12-07 10:20:00,212.92,212.92,212.61,212.61,4631.244230177454,191.1153,191.1153,190.837,190.837,4631.2442
2017-12-07 10:25:00,212.64,212.9,212.64,212.69,6963.791158067494,190.8639,191.0973,190.8639,190.9088,6963.7912
2017-12-07 10:30:00,212.68,212.98,212.63,212.65,10975.484665093856,190.8998,191.1691,190.855,190.8729,10975.4847
2017-12-07 10:35:00,212.63,212.72,212.26,212.46,38435.73699866653,190.855,190.9357,190.5229,190.7024,38435.737
2017-12-07 10:40:00,212.45,212.55,212.17,212.45,31902.75925735973,190.6934,190.7832,190.4421,190.6934,31902.7593
2017-12-07 10:45:00,212.46,212.73,212.41,212.45,24028.10544671248,190.7024,190.9447,190.6575,190.6934,24028.1054
2017-12-07 10:50:00,212.47,212.6,212.29,212.32,14693.814750230791,190.7114,190.828,190.5498,190.5767,14693.8148
2017-12-07 10:55:00,212.28,212.42,212.21,212.42,4133.757308441891,190.5408,190.6665,190.478,190.6665,4133.7573
2017-12-07 11:00:00,212.42,212.43,212.16,212.16,4210.688275720587,190.6665,190.6754,190.4331,190.4331,4210.6883
2017-12-07 11:05:00,212.16,212.21,211.89,212.03,10631.859677915683,190.4331,190.478,190.1907,190.3164,10631.8597
2017-12-07 11:10:00,212.09,212.15,211.86,212.04,16789.41429890245,190.3703,190.4241,190.1638,190.3254,16789.4143
2017-12-07 11:15:00,212.02,212.05,211.71,211.75,29863.575751359112,190.3074,190.3344,190.0292,190.0651,29863.5758
2017-12-07 11:20:00,211.75,211.76,211.47,211.48,20973.43317263309,190.0651,190.0741,189.8138,189.8227,20973.4332
2017-12-07 11:25:00,211.47,211.99,211.44,211.97,13437.275618012103,189.8138,190.2805,189.7868,190.2626,13437.2756
2017-12-07 11:30:00,211.98,212.11,211.82,212.07,12196.122679249152,190.2715,190.3882,190.1279,190.3523,12196.1227
2017-12-07 11:35:00,212.08,212.53,211.94,212.44,8000.820596984306,190.3613,190.7652,190.2356,190.6844,8000.8206
2017-12-07 11:40:00,212.48,212.61,212.03,212.25,13444.455841624782,190.7203,190.837,190.3164,190.5139,13444.4558
2017-12-07 11:45:00,212.31,212.62,212.25,212.62,6789.414298902451,190.5677,190.846,190.5139,190.846,6789.4143
2017-12-07 11:50:00,212.62,212.62,212.47,212.55,5744.178890142579,190.846,190.846,190.7114,190.7832,5744.1789
2017-12-07 11:55:00,212.57,212.59,212.48,212.57,10531.336547338187,190.8011,190.8191,190.7203,190.8011,10531.3365
2017-12-07 12:00:00,212.54,212.62,212.46,212.62,6544.260949841009,190.7742,190.846,190.7024,190.846,6544.2609
2017-12-07 12:05:00,212.57,212.57,212.42,212.43,2525.3872192019694,190.8011,190.8011,190.6665,190.6754,2525.3872
2017-12-07 12:10:00,212.49,212.51,212.34,212.45,4410.708790645194,190.7293,190.7473,190.5947,190.6934,4410.7088
2017-12-07 12:15:00,212.48,212.53,212.36,212.49,3969.637911580675,190.7203,190.7652,190.6126,190.7293,3969.6379
2017-12-07 12:20:00,212.51,212.55,212.43,212.44,3722.4330700584674,190.7473,190.7832,190.6754,190.6844,3722.4331
2017-12-07 12:25:00,212.53,212.53,212.39,212.44,1244.230177454098,190.7652,190.7652,190.6395,190.6844,1244.2302
2017-12-07 12:30:00,212.49,212.59,212.48,212.52,6686.839675864191,190.7293,190.8191,190.7203,190.7562,6686.8397
2017-12-07 12:35:00,212.48,212.57,212.43,212.51,2872.089445071289,190.7203,190.8011,190.6754,190.7473,2872.0894
2017-12-07 12:40:00,212.5,212.6,212.5,212.58,2256.6417068417272,190.7383,190.828,190.7383,190.8101,2256.6417
2017-12-07 12:45:00,212.51,212.67,212.51,212.57,7859.267617191506,190.7473,190.8909,190.7473,190.8011,7859.2676
2017-12-07 12:50:00,212.52,212.56,212.46,212.56,4363.524464047595,190.7562,190.7921,190.7024,190.7921,4363.5245
2017-12-07 12:55:00,212.55,212.56,212.43,212.43,1641.1939686121652,190.7832,190.7921,190.6754,190.6754,1641.194
2017-12-07 13:00:00,212.46,212.49,212.28,212.28,3843.471125243615,190.7024,190.7293,190.5408,190.5408,3843.4711
2017-12-07 13:05:00,212.35,212.46,212.35,212.43,3517.2838239819466,190.6036,190.7024,190.6036,190.6754,3517.2838
2017-12-07 13:10:00,212.49,212.51,212.41,212.43,4513.283413683455,190.7293,190.7473,190.6575,190.6754,4513.2834
2017-12-07 13:15:00,212.45,212.49,212.41,212.44,2564.365575956508,190.6934,190.7293,190.6575,190.6844,2564.3656
2017-12-07 13:20:00,212.43,212.49,212.38,212.42,3488.5629295312337,190.6754,190.7293,190.6306,190.6665,3488.5629
2017-12-07 13:25:00,212.48,212.53,212.38,212.39,4102.984921530413,190.7203,190.7652,190.6306,190.6395,4102.9849
2017-12-07 13:30:00,212.47,212.49,212.35,212.35,4000.410298492153,190.7114,190.7293,190.6036,190.6036,4000.4103
2017-12-07 13:35:00,212.35,212.71,212.35,212.63,10913.939891270898,190.6036,190.9268,190.6036,190.855,10913.9399
2017-12-07 13:40:00,212.55,212.65,212.49,212.51,6180.121038055185,190.7832,190.8729,190.7293,190.7473,6180.121
2017-12-07 13:45:00,212.63,212.63,212.45,212.53,7148.425479536362,190.855,190.855,190.6934,190.7652,7148.4255
2017-12-07 13:50:00,212.57,212.69,212.57,212.63,5641.604267104318,190.8011,190.9088,190.8011,190.855,5641.6043
2017-12-07 13:55:00,212.66,212.66,212.5,212.5,7267.412042260745,190.8819,190.8819,190.7383,190.7383,7267.412
2017-12-07 14:00:00,212.49,212.52,212.43,212.45,3762.437173043389,190.7293,190.7562,190.6754,190.6934,3762.4372
2017-12-07 14:05:00,212.44,212.53,212.44,212.44,6161.657605908298,190.6844,190.7652,190.6844,190.6844,6161.6576
2017-12-07 14:10:00,212.45,212.51,212.42,212.42,5678.531131398092,190.6934,190.7473,190.6665,190.6665,5678.5311
2017-12-07 14:15:00,212.42,212.44,212.36,212.44,1230.895476459124,190.6665,190.6844,190.6126,190.6844,1230.8955
2017-12-07 14:20:00,212.49,212.55,212.41,212.42,3627.038670632885,190.7293,190.7832,190.6575,190.6665,3627.0387
2017-12-07 14:25:00,212.46,212.52,212.42,212.45,2804.3901938660374,190.7024,190.7562,190.6665,190.6934,2804.3902
2017-12-07 14:30:00,212.42,212.5,212.35,212.37,6327.82849523028,190.6665,190.7383,190.6036,190.6216,6327.8285
2017-12-07 14:35:00,212.32,212.48,212.32,212.4,7180.223612678223,190.5767,190.7203,190.5767,190.6485,7180.2236
2017-12-07 14:40:00,212.38,212.46,212.33,212.33,4272.233049543543,190.6306,190.7024,190.5857,190.5857,4272.233
2017-12-07 14:45:00,212.29,212.41,212.26,212.35,15743.153143912195,190.5498,190.6575,190.5229,190.6036,15743.1531
2017-12-07 14:50:00,212.32,212.33,212.27,212.27,2461.790952918248,190.5767,190.5857,190.5318,190.5318,2461.791
2017-12-07 14:55:00,212.33,212.34,212.22,212.34,2550.005128731152,190.5857,190.5947,190.487,190.5947,2550.0051
2017-12-07 15:00:00,212.3,212.36,212.26,212.36,14933.83936814032,190.5588,190.6126,190.5229,190.6126,14933.8394
2017-12-07 15:05:00,212.39,212.6,212.35,212.35,10387.732075084625,190.6395,190.828,190.6036,190.6036,10387.7321
2017-12-07 15:10:00,212.33,212.38,212.31,212.33,4788.183403425992,190.5857,190.6306,190.5677,190.5857,4788.1834
2017-12-07 15:15:00,212.36,212.52,212.35,212.5,7446.9176325777,190.6126,190.7562,190.6036,190.7383,7446.9176
2017-12-07 15:20:00,212.51,212.6,212.43,212.5,12853.626012924402,190.7473,190.828,190.6754,190.7383,12853.626
2017-12-07 15:25:00,212.5,212.5,212.4,212.44,6743.255718535234,190.7383,190.7383,190.6485,190.6844,6743.2557
2017-12-07 15:30:00,212.45,212.59,212.35,212.46,11865.832393065955,190.6934,190.8191,190.6036,190.7024,11865.8324
2017-12-07 15:35:00,212.44,212.5,212.4,212.44,9600.984716381166,190.6844,190.7383,190.6485,190.6844,9600.9847
2017-12-07 15:40:00,212.43,212.43,212.27,212.39,9535.33695763668,190.6754,190.6754,190.5318,190.6395,9535.337
2017-12-07 15:45:00,212.35,212.35,212.17,212.21,18025.43850651349,190.6036,190.6036,190.4421,190.478,18025.4385
2017-12-07 15:50:00,212.18,212.34,212.13,212.24,33479.331213457786,190.4511,190.5947,190.4062,190.5049,33479.3312
2017-12-07 15:55:00,212.2,212.4,212.18,212.4,71658.63165452867,190.469,190.6485,190.4511,190.6485,71658.6317
2017-12-08 09:30:00,213.07,213.85,213.04,213.85,10993.948097240742,191.2499,191.95,191.223,191.95,10993.9481
2017-12-08 09:35:00,213.12,213.13,212.52,213.12,1503.7439737408963,191.2948,191.3038,190.7562,191.2948,1503.744
2017-12-08 09:40:00,212.95,212.99,212.6,212.65,6777.10534413786,191.1422,191.1781,190.828,190.8729,6777.1053
2017-12-08 09:45:00,212.74,212.9,212.55,212.79,4717.406913529592,190.9537,191.0973,190.7832,190.9986,4717.4069
2017-12-08 09:50:00,212.64,212.7,211.98,212.23,9075.802646425274,190.8639,190.9178,190.2715,190.4959,9075.8026
2017-12-08 09:55:00,212.21,212.75,212.21,212.34,7533.080315929838,190.478,190.9627,190.478,190.5947,7533.0803
2017-12-08 10:00:00,212.54,212.69,212.34,212.37,9319.930249256333,190.7742,190.9088,190.5947,190.6216,9319.9302
2017-12-08 10:05:00,212.48,212.62,212.16,212.31,8342.394091701713,190.7203,190.846,190.4331,190.5677,8342.3941
2017-12-08 10:10:00,212.19,212.6,212.01,212.52,16514.514309159913,190.46,190.828,190.2985,190.7562,16514.5143
2017-12-08 10:15:00,212.53,212.6,212.25,212.52,12117.140219509693,190.7652,190.828,190.5139,190.7562,12117.1402
2017-12-08 10:20:00,212.44,212.55,212.22,212.31,5846.753513180839,190.6844,190.7832,190.487,190.5677,5846.7535
2017-12-08 10:25:00,212.27,212.41,212.2,212.41,4006.564775874449,190.5318,190.6575,190.469,190.6575,4006.5648
2017-12-08 10:30:00,212.22,212.6,212.22,212.58,7744.384039388655,190.487,190.828,190.487,190.8101,7744.384
2017-12-08 10:35:00,212.61,212.62,212.26,212.52,21972.510001025745,190.837,190.846,190.5229,190.7562,21972.51
2017-12-08 10:40:00,212.6,212.61,212.43,212.46,4205.559544568673,190.828,190.837,190.6754,190.7024,4205.5595
2017-12-08 10:45:00,212.44,212.63,212.39,212.54,15473.38188532157,190.6844,190.855,190.6395,190.7742,15473.3819
2017-12-08 10:50:00,212.5,212.53,212.27,212.27,13449.584572776694,190.7383,190.7652,190.5318,190.5318,13449.5846
2017-12-08 10:55:00,212.27,212.5,212.27,212.5,4881.526310390809,190.5318,190.7383,190.5318,190.7383,4881.5263
2017-12-08 11:00:00,212.51,212.65,212.39,212.39,2666.9401989947687,190.7473,190.8729,190.6395,190.6395,2666.9402
2017-12-08 11:05:00,212.55,213.02,212.55,212.83,1948.9178377269463,190.7832,191.205,190.7832,191.0345,1948.9178
2017-12-08 11:10:00,212.87,213.02,212.86,212.99,1791.978664478408,191.0704,191.205,191.0614,191.1781,1791.9787
2017-12-08 11:15:00,212.95,213.08,212.73,212.94,4616.883782952097,191.1422,191.2589,190.9447,191.1332,4616.8838
2017-12-08 11:20:00,212.97,213.11,212.93,213.07,4947.174069135296,191.1601,191.2858,191.1242,191.2499,4947.1741
2017-12-08 11:25:00,213.07,213.07,212.9,212.98,6783.259821520156,191.2499,191.2499,191.0973,191.1691,6783.2598
2017-12-08 11:30:00,213.06,213.44,213.06,213.44,3071.0842137655145,191.2409,191.582,191.2409,191.582,3071.0842
2017-12-08 11:35:00,213.43,214.25,213.43,213.76,14423.017745409785,191.573,192.3091,191.573,191.8692,14423.0177
2017-12-08 11:40:00,213.94,214.3,213.87,214.14,4392.245358498308,192.0308,192.3539,191.968,192.2103,4392.2454
2017-12-08 11:45:00,214.21,214.27,213.95,214.05,4315.314391219612,192.2732,192.327,192.0398,192.1295,4315.3144
2017-12-08 11:50:00,214.08,214.19,213.97,214.02,3690.634936916607,192.1565,192.2552,192.0577,192.1026,3690.6349
2017-12-08 11:55:00,213.95,213.96,213.74,213.78,11510.924197353574,192.0398,192.0488,191.8513,191.8872,11510.9242
2017-12-08 12:00:00,213.77,213.94,213.77,213.84,6900.194891783773,191.8782,192.0308,191.8782,191.9411,6900.1949
2017-12-08 12:05:00,213.88,214.15,213.86,214.04,33686.53195199507,191.977,192.2193,191.959,192.1206,33686.532
2017-12-08 12:10:00,214.09,214.91,214.04,214.67,24405.58005949328,192.1655,192.9015,192.1206,192.6861,24405.5801
2017-12-08 12:15:00,214.64,214.75,214.3,214.54,1743.7685916504256,192.6591,192.7579,192.3539,192.5694,1743.7686
2017-12-08 12:20:00,214.36,214.59,214.23,214.31,7293.055698020309,192.4078,192.6142,192.2911,192.3629,7293.0557
2017-12-08 12:25:00,214.38,214.7,214.34,214.54,5443.635244640475,192.4258,192.713,192.3898,192.5694,5443.6352
2017-12-08 12:30:00,214.55,214.61,214.27,214.44,7422.299723048517,192.5783,192.6322,192.327,192.4796,7422.2997
2017-12-08 12:35:00,214.36,214.64,214.29,214.64,6269.360960098471,192.4078,192.6591,192.345,192.6591,6269.361
2017-12-08 12:40:00,214.53,214.59,214.42,214.56,2769.514822033029,192.5604,192.6142,192.4617,192.5873,2769.5148
2017-12-08 12:45:00,214.56,214.56,214.23,214.23,4178.890142578726,192.5873,192.5873,192.2911,192.2911,4178.8901
2017-12-08 12:50:00,214.21,214.21,213.91,214.01,6910.452354087598,192.2732,192.2732,192.0039,192.0936,6910.4524
2017-12-08 12:55:00,213.98,214.1,213.93,213.97,7990.563134680479,192.0667,192.1744,192.0218,192.0577,7990.5631
2017-12-08 13:00:00,214.0,214.01,213.82,213.82,3866.037542312032,192.0847,192.0936,191.9231,191.9231,3866.0375
2017-12-08 13:05:00,213.96,213.96,213.85,213.92,923.171607344343,192.0488,192.0488,191.95,192.0129,923.1716
2017-12-08 13:10:00,213.93,214.03,213.85,213.97,7653.0926248846035,192.0218,192.1116,191.95,192.0577,7653.0926
2017-12-08 13:15:00,213.99,214.2,213.89,213.99,22474.09990768284,192.0757,192.2642,191.9859,192.0757,22474.0999
2017-12-08 13:20:00,213.99,214.03,213.91,213.94,4310.185660067699,192.0757,192.1116,192.0039,192.0308,4310.1857
2017-12-08 13:25:00,213.87,213.88,213.82,213.88,1601.1898656272438,191.968,191.977,191.9231,191.977,1601.1899
2017-12-08 13:30:00,213.89,214.21,213.88,214.12,2769.514822033029,191.9859,192.2732,191.977,192.1924,2769.5148
2017-12-08 13:35:00,214.2,214.32,214.12,214.26,1743.7685916504256,192.2642,192.3719,192.1924,192.318,1743.7686
2017-12-08 13:40:00,214.26,214.27,214.06,214.06,2922.351010360037,192.318,192.327,192.1385,192.1385,2922.351
2017-12-08 13:45:00,214.09,214.23,214.09,214.16,3667.042773617807,192.1655,192.2911,192.1655,192.2283,3667.0428
2017-12-08 13:50:00,214.19,214.28,214.19,214.28,1984.8189557903368,192.2552,192.336,192.2552,192.336,1984.819
2017-12-08 13:55:00,214.28,214.31,214.08,214.13,10744.69176325777,192.336,192.3629,192.1565,192.2014,10744.6918
2017-12-08 14:00:00,214.18,214.18,214.04,214.1,2949.0204123499843,192.2462,192.2462,192.1206,192.1744,2949.0204
2017-12-08 14:05:00,214.12,214.26,214.12,214.21,1805.3133654733813,192.1924,192.318,192.1924,192.2732,1805.3134
2017-12-08 14:10:00,214.09,214.16,214.06,214.12,1317.0581598112626,192.1655,192.2283,192.1385,192.1924,1317.0582
2017-12-08 14:15:00,214.1,214.24,214.1,214.24,3487.537183300851,192.1744,192.3001,192.1744,192.3001,3487.5372
2017-12-08 14:20:00,214.22,214.26,214.13,214.24,6384.244537901323,192.2821,192.318,192.2014,192.3001,6384.2445
2017-12-08 14:25:00,214.27,214.27,214.17,214.26,6180.121038055185,192.327,192.327,192.2373,192.318,6180.121
2017-12-08 14:30:00,214.21,214.21,214.09,214.18,5818.032618730126,192.2732,192.2732,192.1655,192.2462,5818.0326
2017-12-08 14:35:00,214.17,214.26,214.11,214.19,3659.862550005129,192.2373,192.318,192.1834,192.2552,3659.8626
2017-12-08 14:40:00,214.25,214.3,214.21,214.28,3717.304338906554,192.3091,192.3539,192.2732,192.336,3717.3043
2017-12-08 14:45:00,214.25,214.3,214.21,214.22,13032.105857010974,192.3091,192.3539,192.2732,192.2821,13032.1059
2017-12-08 14:50:00,214.23,214.36,214.22,214.35,6160.631859677916,192.2911,192.4078,192.2821,192.3988,6160.6319
2017-12-08 14:55:00,214.32,214.32,214.13,214.15,12448.456251923271,192.3719,192.3719,192.2014,192.2193,12448.4563
2017-12-08 15:00:00,214.13,214.18,214.05,214.11,8713.714227100216,192.2014,192.2462,192.1295,192.1834,8713.7142
2017-12-08 15:05:00,214.14,214.19,214.09,214.16,5735.972920299518,192.2103,192.2552,192.1655,192.2283,5735.9729
2017-12-08 15:10:00,214.15,214.4,214.15,214.28,6319.622525387219,192.2193,192.4437,192.2193,192.336,6319.6225
2017-12-08 15:15:00,214.29,214.35,214.06,214.15,10692.378705508258,192.345,192.3988,192.1385,192.2193,10692.3787
2017-12-08 15:20:00,214.13,214.29,214.11,214.29,4200.43081341676,192.2014,192.345,192.1834,192.345,4200.4308
2017-12-08 15:25:00,214.27,214.4,214.16,214.24,6302.184839470715,192.327,192.4437,192.2283,192.3001,6302.1848
2017-12-08 15:30:00,214.21,214.25,214.1,214.13,8277.772079187609,192.2732,192.3091,192.1744,192.2014,8277.7721
2017-12-08 15:35:00,214.15,214.23,214.12,214.16,22300.74879474818,192.2193,192.2911,192.1924,192.2283,22300.7488
2017-12-08 15:40:00,214.16,214.25,214.1,214.24,6571.95609806134,192.2283,192.3091,192.1744,192.3001,6571.9561
2017-12-08 15:45:00,214.24,214.24,214.02,214.06,18741.409375320545,192.3001,192.3001,192.1026,192.1385,18741.4094
2017-12-08 15:50:00,214.12,214.32,214.07,214.29,18249.05118473689,192.1924,192.3719,192.1475,192.345,18249.0512
2017-12-08 15:55:00,214.26,214.31,213.94,214.19,75923.68448045953,192.318,192.3629,192.0308,192.2552,75923.6845
2017-12-11 09:30:00,214.02,215.12,213.18,214.12,17653.092624884604,192.1026,193.09,191.3486,192.1924,17653.0926
2017-12-11 09:35:00,214.12,214.15,213.24,213.24,8250.076930967278,192.1924,192.2193,191.4025,191.4025,8250.0769
2017-12-11 09:40:00,213.5,213.99,213.5,213.92,6821.212432044312,191.6359,192.0757,191.6359,192.0129,6821.2124
2017-12-11 09:45:00,213.83,214.13,213.25,213.37,2657.708482921325,191.9321,192.2014,191.4115,191.5192,2657.7085
2017-12-11 09:50:00,213.53,213.54,213.09,213.28,6335.008718842958,191.6628,191.6718,191.2679,191.4384,6335.0087
2017-12-11 09:55:00,213.36,213.73,213.11,213.73,13019.796902246384,191.5102,191.8423,191.2858,191.8423,13019.7969
2017-12-11 10:00:00,213.61,213.71,213.27,213.28,5713.4065032311,191.7346,191.8244,191.4294,191.4384,5713.4065
2017-12-11 10:05:00,213.42,213.65,213.08,213.51,10176.428351625807,191.5641,191.7705,191.2589,191.6448,10176.4284
2017-12-11 10:10:00,213.56,213.81,213.52,213.52,11188.839881013437,191.6897,191.9141,191.6538,191.6538,11188.8399
2017-12-11 10:15:00,213.52,213.64,213.37,213.38,15438.506513488564,191.6538,191.7615,191.5192,191.5282,15438.5065
2017-12-11 10:20:00,213.29,213.29,213.05,213.18,5149.246076520669,191.4474,191.4474,191.232,191.3486,5149.2461
2017-12-11 10:25:00,213.12,213.25,212.65,212.66,6204.738947584367,191.2948,191.4115,190.8729,190.8819,6204.7389
2017-12-11 10:30:00,212.88,213.01,212.77,212.98,8615.242588983485,191.0794,191.1961,190.9806,191.1691,8615.2426
2017-12-11 10:35:00,212.91,213.0,212.69,212.71,5791.363216740178,191.1063,191.1871,190.9088,190.9268,5791.3632
2017-12-11 10:40:00,212.59,212.69,212.59,212.64,2205.354395322597,190.8191,190.9088,190.8191,190.8639,2205.3544
2017-12-11 10:45:00,212.64,212.69,212.29,212.34,6996.6150374397375,190.8639,190.9088,190.5498,190.5947,6996.615
2017-12-11 10:50:00,212.42,212.42,212.15,212.34,8622.422812596164,190.6665,190.6665,190.4241,190.5947,8622.4228
2017-12-11 10:55:00,212.36,212.52,212.04,212.52,7502.30792901836,190.6126,190.7562,190.3254,190.7562,7502.3079
2017-12-11 11:00:00,212.51,212.64,212.45,212.58,3805.5185147194575,190.7473,190.8639,190.6934,190.8101,3805.5185
2017-12-11 11:05:00,212.62,212.62,212.27,212.41,12819.776387321775,190.846,190.846,190.5318,190.6575,12819.7764
2017-12-11 11:10:00,212.41,212.53,212.34,212.5,7616.165760590829,190.6575,190.7652,190.5947,190.7383,7616.1658
2017-12-11 11:15:00,212.46,212.83,212.45,212.83,7568.98143399323,190.7024,191.0345,190.6934,191.0345,7568.9814
2017-12-11 11:20:00,212.88,212.93,212.8,212.86,5460.047184326598,191.0794,191.1242,191.0076,191.0614,5460.0472
2017-12-11 11:25:00,212.86,212.97,212.79,212.9,7694.122474099908,191.0614,191.1601,190.9986,191.0973,7694.1225
2017-12-11 11:30:00,212.95,213.07,212.85,213.01,19379.42353061853,191.1422,191.2499,191.0524,191.1961,19379.4235
2017-12-11 11:35:00,213.08,213.38,213.05,213.35,4000.410298492153,191.2589,191.5282,191.232,191.5012,4000.4103
2017-12-11 11:40:00,213.36,213.38,213.05,213.19,6962.765411837111,191.5102,191.5282,191.232,191.3576,6962.7654
2017-12-11 11:45:00,213.05,213.24,212.99,212.99,16297.0561083188,191.232,191.4025,191.1781,191.1781,16297.0561
2017-12-11 11:50:00,213.04,213.25,212.96,213.1,6820.186685813929,191.223,191.4115,191.1512,191.2768,6820.1867
2017-12-11 11:55:00,213.14,213.21,212.88,212.88,6769.925120525182,191.3127,191.3756,191.0794,191.0794,6769.9251
2017-12-11 12:00:00,212.89,212.99,212.79,212.94,4182.993127500256,191.0883,191.1781,190.9986,191.1332,4182.9931
2017-12-11 12:05:00,212.95,212.95,212.85,212.86,4928.710636988409,191.1422,191.1422,191.0524,191.0614,4928.7106
2017-12-11 12:10:00,212.83,212.83,212.59,212.64,7020.207200738537,191.0345,191.0345,190.8191,190.8639,7020.2072
2017-12-11 12:15:00,212.66,212.83,212.66,212.75,5394.399425582111,190.8819,191.0345,190.8819,190.9627,5394.3994
2017-12-11 12:20:00,212.78,212.78,212.67,212.74,4308.134167606934,190.9896,190.9896,190.8909,190.9537,4308.1342
2017-12-11 12:25:00,212.69,212.74,212.48,212.48,3938.865524669197,190.9088,190.9537,190.7203,190.7203,3938.8655
2017-12-11 12:30:00,212.57,212.8,212.52,212.72,4850.753923479331,190.8011,191.0076,190.7562,190.9357,4850.7539
2017-12-11 12:35:00,212.79,212.81,212.53,212.53,8059.288132116114,190.9986,191.0165,190.7652,190.7652,8059.2881
2017-12-11 12:40:00,212.49,212.59,212.39,212.43,3096.72786952508,190.7293,190.8191,190.6395,190.6754,3096.7279
2017-12-11 12:45:00,212.43,212.65,212.42,212.44,4195.302082264848,190.6754,190.8729,190.6665,190.6844,4195.3021
2017-12-11 12:50:00,212.47,212.61,212.4,212.61,3667.042773617807,190.7114,190.837,190.6485,190.837,3667.0428
2017-12-11 12:55:00,212.55,212.62,212.51,212.56,5231.305774951277,190.7832,190.846,190.7473,190.7921,5231.3058
2017-12-11 13:00:00,212.54,212.59,212.5,212.5,2154.067083803467,190.7742,190.8191,190.7383,190.7383,2154.0671
2017-12-11 13:05:00,212.53,212.89,212.53,212.89,4914.350189763052,190.7652,191.0883,190.7652,191.0883,4914.3502
2017-12-11 13:10:00,212.89,212.92,212.73,212.77,4821.007282798236,191.0883,191.1153,190.9447,190.9806,4821.0073
2017-12-11 13:15:00,212.76,212.79,212.65,212.65,1056.5186172940814,190.9717,190.9986,190.8729,190.8729,1056.5186
2017-12-11 13:20:00,212.61,212.61,212.49,212.55,3692.686429377372,190.837,190.837,190.7293,190.7832,3692.6864
2017-12-11 13:25:00,212.62,212.76,212.59,212.68,3079.290183608576,190.846,190.9717,190.8191,190.8998,3079.2902
2017-12-11 13:30:00,212.64,212.65,212.57,212.57,2359.216329879988,190.8639,190.8729,190.8011,190.8011,2359.2163
2017-12-11 13:35:00,212.6,212.69,212.58,212.61,4320.4431223715255,190.828,190.9088,190.8101,190.837,4320.4431
2017-12-11 13:40:00,212.68,212.71,212.56,212.66,4901.015488768078,190.8998,190.9268,190.7921,190.8819,4901.0155
2017-12-11 13:45:00,212.71,213.02,212.66,212.73,32217.663350087187,190.9268,191.205,190.8819,190.9447,32217.6634
2017-12-11 13:50:00,212.64,213.01,212.64,213.01,3445.4815878551644,190.8639,191.1961,190.8639,191.1961,3445.4816
2017-12-11 13:55:00,212.96,213.03,212.82,212.86,4569.699456354498,191.1512,191.214,191.0255,191.0614,4569.6995
2017-12-11 14:00:00,212.86,212.96,212.83,212.92,2203.302902861832,191.0614,191.1512,191.0345,191.1153,2203.3029
2017-12-11 14:05:00,212.93,213.19,212.93,213.11,1846.343214688686,191.1242,191.3576,191.1242,191.2858,1846.3432
2017-12-11 14:10:00,213.16,213.27,213.07,213.12,2769.514822033029,191.3307,191.4294,191.2499,191.2948,2769.5148
2017-12-11 14:15:00,213.15,213.27,213.08,213.17,4600.471843265976,191.3217,191.4294,191.2589,191.3397,4600.4718
2017-12-11 14:20:00,213.13,213.27,213.1,213.23,2178.6849933326494,191.3038,191.4294,191.2768,191.3935,2178.685
2017-12-11 14:25:00,213.2,213.27,213.15,213.15,2359.216329879988,191.3666,191.4294,191.3217,191.3217,2359.2163
2017-12-11 14:30:00,213.18,213.38,213.15,213.25,4410.708790645194,191.3486,191.5282,191.3217,191.4115,4410.7088
2017-12-11 14:35:00,213.3,213.39,213.3,213.38,2076.110370294389,191.4564,191.5371,191.4564,191.5282,2076.1104
2017-12-11 14:40:00,213.35,213.53,213.31,213.44,2827.982357164837,191.5012,191.6628,191.4653,191.582,2827.9824
2017-12-11 14:45:00,213.45,213.46,213.31,213.41,4088.624474305057,191.591,191.6,191.4653,191.5551,4088.6245
2017-12-11 14:50:00,213.42,213.48,213.4,213.41,7973.125448763975,191.5641,191.6179,191.5461,191.5551,7973.1254
2017-12-11 14:55:00,213.44,213.46,213.37,213.39,5366.70427736178,191.582,191.6,191.5192,191.5371,5366.7043
2017-12-11 15:00:00,213.41,213.43,213.2,213.2,6592.471022668991,191.5551,191.573,191.3666,191.3666,6592.471
2017-12-11 15:05:00,213.19,213.27,213.15,213.18,5407.734126577085,191.3576,191.4294,191.3217,191.3486,5407.7341
2017-12-11 15:10:00,213.14,213.16,213.1,213.13,6007.795671350908,191.3127,191.3307,191.2768,191.3038,6007.7957
2017-12-11 15:15:00,213.11,213.13,213.03,213.05,6393.476253974766,191.2858,191.3038,191.214,191.232,6393.4763
2017-12-11 15:20:00,213.06,213.1,213.02,213.08,7268.437788491127,191.2409,191.2768,191.205,191.2589,7268.4378
2017-12-11 15:25:00,213.04,213.2,213.04,213.15,4615.858036721715,191.223,191.3666,191.223,191.3217,4615.858
2017-12-11 15:30:00,213.17,213.17,213.02,213.02,11732.485383116216,191.3397,191.3397,191.205,191.205,11732.4854
2017-12-11 15:35:00,213.03,213.11,212.92,212.94,13059.801005231306,191.214,191.2858,191.1153,191.1332,13059.801
2017-12-11 15:40:00,212.92,213.02,212.78,212.82,14004.513283413682,191.1153,191.205,190.9896,191.0255,14004.5133
2017-12-11 15:45:00,212.86,213.01,212.84,213.01,15120.525182069956,191.0614,191.1961,191.0435,191.1961,15120.5252
2017-12-11 15:50:00,213.04,213.11,212.77,212.8,28461.38065442609,191.223,191.2858,190.9806,191.0076,28461.3807
2017-12-11 15:55:00,212.78,212.91,212.67,212.77,135353.3695763668,190.9896,191.1063,190.8909,190.9806,135353.3696
2017-12-12 09:30:00,213.75,214.15,213.3,214.04,30152.836188327008,191.8603,192.2193,191.4564,192.1206,30152.8362
2017-12-12 09:35:00,214.04,214.84,213.97,214.7,10931.377577187402,192.1206,192.8386,192.0577,192.713,10931.3776
2017-12-12 09:40:00,214.7,214.77,214.34,214.56,10927.274592265872,192.713,192.7758,192.3898,192.5873,10927.2746
2017-12-12 09:45:00,214.5,214.7,214.48,214.7,10139.501487332034,192.5335,192.713,192.5155,192.713,10139.5015
2017-12-12 09:50:00,214.6,214.64,214.2,214.35,5497.9997948507535,192.6232,192.6591,192.2642,192.3988,5497.9998
2017-12-12 09:55:00,214.39,215.35,214.35,215.31,23601.39501487332,192.4347,193.2964,192.3988,193.2605,23601.395
2017-12-12 10:00:00,215.33,215.34,214.51,214.7,39490.20412349985,193.2785,193.2874,192.5424,192.713,39490.2041
2017-12-12 10:05:00,214.72,214.74,214.5,214.74,23050.569289157866,192.7309,192.7489,192.5335,192.7489,23050.5693
2017-12-12 10:10:00,214.74,214.82,214.58,214.65,28909.63175710329,192.7489,192.8207,192.6053,192.6681,28909.6318
2017-12-12 10:15:00,214.73,215.04,214.65,215.03,10792.901836085752,192.7399,193.0182,192.6681,193.0092,10792.9018
2017-12-12 10:20:00,215.04,215.04,214.79,215.01,17694.122474099906,193.0182,193.0182,192.7938,192.9912,17694.1225
2017-12-12 10:25:00,214.97,215.02,214.75,214.75,11219.612267924917,192.9553,193.0002,192.7579,192.7579,11219.6123
2017-12-12 10:30:00,214.64,214.71,214.5,214.5,5417.991588880911,192.6591,192.722,192.5335,192.5335,5417.9916
2017-12-12 10:35:00,214.49,214.64,214.48,214.62,6705.303108011078,192.5245,192.6591,192.5155,192.6412,6705.3031
2017-12-12 10:40:00,214.53,214.66,214.33,214.33,12964.406605805723,192.5604,192.6771,192.3809,192.3809,12964.4066
2017-12-12 10:45:00,214.33,214.33,213.71,213.71,9326.08472663863,192.3809,192.3809,191.8244,191.8244,9326.0847
2017-12-12 10:50:00,213.69,213.95,213.65,213.8,10013.334700994974,191.8064,192.0398,191.7705,191.9051,10013.3347
2017-12-12 10:55:00,213.77,214.07,213.69,214.07,5674.428146476562,191.8782,192.1475,191.8064,192.1475,5674.4281
2017-12-12 11:00:00,213.98,214.05,213.89,213.9,10325.161555031284,192.0667,192.1295,191.9859,191.9949,10325.1616
2017-12-12 11:05:00,213.9,214.1,213.9,213.92,5271.309877936198,191.9949,192.1744,191.9949,192.0129,5271.3099
2017-12-12 11:10:00,213.96,214.01,213.86,213.95,4959.483023899887,192.0488,192.0936,191.959,192.0398,4959.483
2017-12-12 11:15:00,213.96,214.34,213.92,214.34,7784.388142373577,192.0488,192.3898,192.0129,192.3898,7784.3881
2017-12-12 11:20:00,214.37,214.37,213.67,213.82,11079.0850343625,192.4168,192.4168,191.7885,191.9231,11079.085
2017-12-12 11:25:00,213.76,213.91,213.62,213.89,14760.48825520566,191.8692,192.0039,191.7436,191.9859,14760.4883
2017-12-12 11:30:00,213.9,214.23,213.9,214.08,8639.860498512668,191.9949,192.2911,191.9949,192.1565,8639.8605
2017-12-12 11:35:00,214.09,214.14,213.65,213.78,47157.657195609805,192.1655,192.2103,191.7705,191.8872,47157.6572
2017-12-12 11:40:00,213.75,213.88,213.51,213.76,11202.17458200841,191.8603,191.977,191.6448,191.8692,11202.1746
2017-12-12 11:45:00,213.66,214.01,213.66,214.01,5981.12626936096,191.7795,192.0936,191.7795,192.0936,5981.1263
2017-12-12 11:50:00,214.06,214.1,213.63,213.7,4238.383423940917,192.1385,192.1744,191.7526,191.8154,4238.3834
2017-12-12 11:55:00,213.63,213.7,213.22,213.28,16088.829623551132,191.7526,191.8154,191.3845,191.4384,16088.8296
2017-12-12 12:00:00,213.22,213.83,213.18,213.83,11031.900707764898,191.3845,191.9321,191.3486,191.9321,11031.9007
2017-12-12 12:05:00,213.6,213.82,213.48,213.82,3700.8923992204327,191.7256,191.9231,191.6179,191.9231,3700.8924
2017-12-12 12:10:00,213.74,213.82,213.49,213.76,64393.27110472869,191.8513,191.9231,191.6269,191.8692,64393.2711
2017-12-12 12:15:00,213.8,214.27,213.69,214.27,7103.292645399528,191.9051,192.327,191.8064,192.327,7103.2926
2017-12-12 12:20:00,214.26,214.26,213.96,213.96,4185.044619961021,192.318,192.318,192.0488,192.0488,4185.0446
2017-12-12 12:25:00,213.99,213.99,213.42,213.57,6039.593804492768,192.0757,192.0757,191.5641,191.6987,6039.5938
2017-12-12 12:30:00,213.58,213.79,213.5,213.75,7421.2739768181345,191.7077,191.8962,191.6359,191.8603,7421.274
2017-12-12 12:35:00,213.77,213.77,213.28,213.41,8036.721715047697,191.8782,191.8782,191.4384,191.5551,8036.7217
2017-12-12 12:40:00,213.23,213.6,213.23,213.26,5073.340855472356,191.3935,191.7256,191.3935,191.4204,5073.3409
2017-12-12 12:45:00,213.21,213.41,213.21,213.33,3477.2797209970254,191.3756,191.5551,191.3756,191.4833,3477.2797
2017-12-12 12:50:00,213.24,213.51,213.23,213.38,13117.242794132731,191.4025,191.6448,191.3935,191.5282,13117.2428
2017-12-12 12:55:00,213.35,213.54,213.34,213.54,4251.718124935891,191.5012,191.6718,191.4923,191.6718,4251.7181
2017-12-12 13:00:00,213.58,213.63,213.32,213.41,2768.4890758026463,191.7077,191.7526,191.4743,191.5551,2768.4891
2017-12-12 13:05:00,213.45,213.48,213.21,213.37,8116.72992101754,191.591,191.6179,191.3756,191.5192,8116.7299
2017-12-12 13:10:00,213.4,213.65,213.39,213.59,2359.216329879988,191.5461,191.7705,191.5371,191.7167,2359.2163
2017-12-12 13:15:00,213.6,213.6,213.41,213.46,4318.39162991076,191.7256,191.7256,191.5551,191.6,4318.3916
2017-12-12 13:20:00,213.52,213.55,213.37,213.5,7064.314288644989,191.6538,191.6808,191.5192,191.6359,7064.3143
2017-12-12 13:25:00,213.57,213.88,213.57,213.76,11214.483536773,191.6987,191.977,191.6987,191.8692,11214.4835
2017-12-12 13:30:00,213.76,213.83,213.5,213.59,4956.405785208739,191.8692,191.9321,191.6359,191.7167,4956.4058
2017-12-12 13:35:00,213.44,213.6,213.44,213.53,1364.2424864088623,191.582,191.7256,191.582,191.6628,1364.2425
2017-12-12 13:40:00,213.53,213.68,213.48,213.63,3361.370396963791,191.6628,191.7974,191.6179,191.7526,3361.3704
2017-12-12 13:45:00,213.63,213.7,213.43,213.6,5581.0852395117445,191.7526,191.8154,191.573,191.7256,5581.0852
2017-12-12 13:50:00,213.5,213.6,213.46,213.55,5365.678531131398,191.6359,191.7256,191.6,191.6808,5365.6785
2017-12-12 13:55:00,213.56,213.75,213.55,213.65,4923.581905836496,191.6897,191.8603,191.6808,191.7705,4923.5819
2017-12-12 14:00:00,213.64,213.85,213.64,213.76,6900.194891783773,191.7615,191.95,191.7615,191.8692,6900.1949
2017-12-12 14:05:00,213.79,213.84,213.54,213.75,8100.317981331418,191.8962,191.9411,191.6718,191.8603,8100.318
2017-12-12 14:10:00,213.7,213.81,213.62,213.7,14155.297979279923,191.8154,191.9141,191.7436,191.8154,14155.298
2017-12-12 14:15:00,213.76,213.88,213.75,213.81,6872.499743563442,191.8692,191.977,191.8603,191.9141,6872.4997
2017-12-12 14:20:00,213.77,213.83,213.65,213.78,5368.7557698225455,191.8782,191.9321,191.7705,191.8872,5368.7558
2017-12-12 14:25:00,213.74,213.87,213.71,213.82,2109.959995897015,191.8513,191.968,191.8244,191.9231,2109.96
2017-12-12 14:30:00,213.87,213.96,213.82,213.96,2923.3767565904195,191.968,192.0488,191.9231,192.0488,2923.3768
2017-12-12 14:35:00,213.96,214.17,213.9,214.17,4710.226689916914,192.0488,192.2373,191.9949,192.2373,4710.2267
2017-12-12 14:40:00,214.13,214.23,214.06,214.06,2974.6640681095496,192.2014,192.2911,192.1385,192.1385,2974.6641
2017-12-12 14:45:00,214.03,214.12,214.0,214.04,2924.402502820802,192.1116,192.1924,192.0847,192.1206,2924.4025
2017-12-12 14:50:00,214.08,214.2,214.02,214.2,4029.1311929428657,192.1565,192.2642,192.1026,192.2642,4029.1312
2017-12-12 14:55:00,214.2,214.21,214.04,214.11,6115.499025541081,192.2642,192.2732,192.1206,192.1834,6115.499
2017-12-12 15:00:00,214.11,214.12,213.97,214.12,3152.11816596574,192.1834,192.1924,192.0577,192.1924,3152.1182
2017-12-12 15:05:00,214.1,214.27,214.1,214.19,15613.909118883988,192.1744,192.327,192.1744,192.2552,15613.9091
2017-12-12 15:10:00,214.16,214.19,214.06,214.07,6068.314698943481,192.2283,192.2552,192.1385,192.1475,6068.3147
2017-12-12 15:15:00,214.05,214.09,213.94,214.06,2619.755872397169,192.1295,192.1655,192.0308,192.1385,2619.7559
2017-12-12 15:20:00,214.05,214.19,214.04,214.19,6680.685198481895,192.1295,192.2552,192.1206,192.2552,6680.6852
2017-12-12 15:25:00,214.18,214.18,214.03,214.03,7148.425479536362,192.2462,192.2462,192.1116,192.1116,7148.4255
2017-12-12 15:30:00,214.05,214.18,214.03,214.15,8552.672068930146,192.1295,192.2462,192.1116,192.2193,8552.6721
2017-12-12 15:35:00,214.15,214.18,213.84,214.12,5539.029644066058,192.2193,192.2462,191.9411,192.1924,5539.0296
2017-12-12 15:40:00,214.1,214.33,214.1,214.23,22286.38834752282,192.1744,192.3809,192.1744,192.2911,22286.3883
2017-12-12 15:45:00,214.23,214.25,213.62,213.66,25087.70130269771,192.2911,192.3091,191.7436,191.7795,25087.7013
2017-12-12 15:50:00,213.61,213.71,213.51,213.55,22678.22340752897,191.7346,191.8244,191.6448,191.6808,22678.2234
2017-12-12 15:55:00,213.53,213.59,213.46,213.5,108971.17653092624,191.6628,191.7167,191.6,191.6359,108971.1765
2017-12-13 09:30:00,213.27,214.33,213.27,213.99,17146.373987075596,191.4294,192.3809,191.4294,192.0757,17146.374
2017-12-13 09:35:00,214.0,214.01,213.63,213.88,5867.268437788491,192.0847,192.0936,191.7526,191.977,5867.2684
2017-12-13 09:40:00,213.91,214.26,213.9,214.14,1955.0723151092416,192.0039,192.318,191.9949,192.2103,1955.0723
2017-12-13 09:45:00,214.12,214.12,213.7,213.8,6883.782952097651,192.1924,192.1924,191.8154,191.9051,6883.783
2017-12-13 09:50:00,213.84,213.89,213.65,213.83,7345.368755769822,191.9411,191.9859,191.7705,191.9321,7345.3688
2017-12-13 09:55:00,213.74,213.91,213.62,213.68,5717.509488152631,191.8513,192.0039,191.7436,191.7974,5717.5095
2017-12-13 10:00:00,213.7,213.85,213.42,213.49,7375.115396450918,191.8154,191.95,191.5641,191.6269,7375.1154
2017-12-13 10:05:00,213.43,213.6,213.25,213.6,6404.759462508975,191.573,191.7256,191.4115,191.7256,6404.7595
2017-12-13 10:10:00,213.82,213.85,213.61,213.85,4239.4091701713,191.9231,191.95,191.7346,191.95,4239.4092
2017-12-13 10:15:00,213.83,213.96,213.74,213.93,3459.842035080521,191.9321,192.0488,191.8513,192.0218,3459.842
2017-12-13 10:20:00,213.96,214.34,213.96,214.22,7263.309057339214,192.0488,192.3898,192.0488,192.2821,7263.3091
2017-12-13 10:25:00,214.17,214.47,214.15,214.39,4889.73228023387,192.2373,192.5065,192.2193,192.4347,4889.7323
2017-12-13 10:30:00,214.47,214.61,214.38,214.56,8090.060519027592,192.5065,192.6322,192.4258,192.5873,8090.0605
2017-12-13 10:35:00,214.61,214.81,214.57,214.73,5475.433377782337,192.6322,192.8117,192.5963,192.7399,5475.4334
2017-12-13 10:40:00,214.83,215.03,214.77,215.03,4233.254692789004,192.8297,193.0092,192.7758,193.0092,4233.2547
2017-12-13 10:45:00,215.03,215.07,214.7,214.7,5036.413991178582,193.0092,193.0451,192.713,192.713,5036.414
2017-12-13 10:50:00,214.82,214.83,214.7,214.7,1370.396963791158,192.8207,192.8297,192.713,192.713,1370.397
2017-12-13 10:55:00,214.77,215.03,214.62,214.62,5646.732998256231,192.7758,193.0092,192.6412,192.6412,5646.733
2017-12-13 11:00:00,214.66,214.94,214.5,214.94,8513.693712175607,192.6771,192.9284,192.5335,192.9284,8513.6937
2017-12-13 11:05:00,214.77,214.96,214.57,214.71,4643.553184942045,192.7758,192.9464,192.5963,192.722,4643.5532
2017-12-13 11:10:00,214.91,214.98,214.65,214.75,5277.464355318494,192.9015,192.9643,192.6681,192.7579,5277.4644
2017-12-13 11:15:00,214.91,214.94,214.73,214.94,3608.5752384859984,192.9015,192.9284,192.7399,192.9284,3608.5752
2017-12-13 11:20:00,214.78,214.88,214.73,214.82,3385.9883064929736,192.7848,192.8745,192.7399,192.8207,3385.9883
2017-12-13 11:25:00,214.75,214.8,214.44,214.45,4511.231921222689,192.7579,192.8027,192.4796,192.4886,4511.2319
2017-12-13 11:30:00,214.54,214.67,214.27,214.44,5225.151297568981,192.5694,192.6861,192.327,192.4796,5225.1513
2017-12-13 11:35:00,214.35,214.48,214.29,214.29,4608.677813109037,192.3988,192.5155,192.345,192.345,4608.6778
2017-12-13 11:40:00,214.36,214.38,214.03,214.13,3929.633808595753,192.4078,192.4258,192.1116,192.2014,3929.6338
2017-12-13 11:45:00,214.14,214.36,214.05,214.32,8498.307518719868,192.2103,192.4078,192.1295,192.3719,8498.3075
2017-12-13 11:50:00,214.32,214.32,214.13,214.21,10256.43655759565,192.3719,192.3719,192.2014,192.2732,10256.4366
2017-12-13 11:55:00,214.21,214.31,214.18,214.21,4400.451328341368,192.2732,192.3629,192.2462,192.2732,4400.4513
2017-12-13 12:00:00,214.18,214.18,213.77,213.83,2998.2562314083493,192.2462,192.2462,191.8782,191.9321,2998.2562
2017-12-13 12:05:00,213.87,213.89,213.31,213.31,6071.391937634629,191.968,191.9859,191.4653,191.4653,6071.3919
2017-12-13 12:10:00,213.36,213.48,213.19,213.3,5974.971791978664,191.5102,191.6179,191.3576,191.4564,5974.9718
2017-12-13 12:15:00,213.26,213.32,212.91,213.01,14414.811775566724,191.4204,191.4743,191.1063,191.1961,14414.8118
2017-12-13 12:20:00,213.06,213.42,213.03,213.38,3179.8133141860703,191.2409,191.5641,191.214,191.5282,3179.8133
2017-12-13 12:25:00,213.67,213.82,213.5,213.79,6464.252743871166,191.7885,191.9231,191.6359,191.8962,6464.2527
2017-12-13 12:30:00,213.77,213.78,213.52,213.6,2487.434608677813,191.8782,191.8872,191.6538,191.7256,2487.4346
2017-12-13 12:35:00,213.56,213.69,213.41,213.47,6668.376243717304,191.6897,191.8064,191.5551,191.6089,6668.3762
2017-12-13 12:40:00,213.4,213.58,213.38,213.58,2622.833111088317,191.5461,191.7077,191.5282,191.7077,2622.8331
2017-12-13 12:45:00,213.53,213.71,213.45,213.71,2256.6417068417272,191.6628,191.8244,191.591,191.8244,2256.6417
2017-12-13 12:50:00,213.74,213.85,213.51,213.51,2670.0174376859163,191.8513,191.95,191.6448,191.6448,2670.0174
2017-12-13 12:55:00,213.57,213.64,213.57,213.64,1846.343214688686,191.6987,191.7615,191.6987,191.7615,1846.3432
2017-12-13 13:00:00,213.58,213.98,213.55,213.85,2666.9401989947687,191.7077,192.0667,191.6808,191.95,2666.9402
2017-12-13 13:05:00,213.89,213.91,213.71,213.82,4361.472971586829,191.9859,192.0039,191.8244,191.9231,4361.473
2017-12-13 13:10:00,213.7,213.81,213.67,213.81,2256.6417068417272,191.8154,191.9141,191.7885,191.9141,2256.6417
2017-12-13 13:15:00,213.74,213.74,213.17,213.17,8199.81536567853,191.8513,191.8513,191.3397,191.3397,8199.8154
2017-12-13 13:20:00,213.19,213.46,213.03,213.46,5133.85988306493,191.3576,191.6,191.214,191.6,5133.8599
2017-12-13 13:25:00,213.42,213.54,213.34,213.34,6991.486306287824,191.5641,191.6718,191.4923,191.4923,6991.4863
2017-12-13 13:30:00,213.34,213.35,213.26,213.29,1743.7685916504256,191.4923,191.5012,191.4204,191.4474,1743.7686
2017-12-13 13:35:00,213.29,213.7,213.28,213.7,3985.024105036414,191.4474,191.8154,191.4384,191.8154,3985.0241
2017-12-13 13:40:00,213.68,213.8,213.62,213.73,5128.731151913016,191.7974,191.9051,191.7436,191.8423,5128.7312
2017-12-13 13:45:00,213.78,213.93,213.77,213.88,4395.322597189455,191.8872,192.0218,191.8782,191.977,4395.3226
2017-12-13 13:50:00,213.95,214.07,213.95,214.07,3523.4383013642423,192.0398,192.1475,192.0398,192.1475,3523.4383
2017-12-13 13:55:00,214.12,214.37,214.05,214.21,3045.440558005949,192.1924,192.4168,192.1295,192.2732,3045.4406
2017-12-13 14:00:00,214.37,214.71,214.35,214.71,4718.432659759975,192.4168,192.722,192.3988,192.722,4718.4327
2017-12-13 14:05:00,214.5,214.57,214.14,214.47,5034.362498717817,192.5335,192.5963,192.2103,192.5065,5034.3625
2017-12-13 14:10:00,214.47,214.62,214.34,214.51,5885.731869935377,192.5065,192.6412,192.3898,192.5424,5885.7319
2017-12-13 14:15:00,214.62,214.88,214.61,214.86,1440.147707457175,192.6412,192.8745,192.6322,192.8566,1440.1477
2017-12-13 14:20:00,214.87,214.88,214.6,214.6,5846.753513180839,192.8656,192.8745,192.6232,192.6232,5846.7535
2017-12-13 14:25:00,214.58,214.84,214.57,214.82,3384.962560262591,192.6053,192.8386,192.5963,192.8207,3384.9626
2017-12-13 14:30:00,214.79,214.94,214.72,214.88,9579.444045543132,192.7938,192.9284,192.7309,192.8745,9579.444
2017-12-13 14:35:00,214.8,214.82,214.56,214.56,3282.3879372243305,192.8027,192.8207,192.5873,192.5873,3282.3879
2017-12-13 14:40:00,214.62,214.7,214.58,214.58,2825.930864704072,192.6412,192.713,192.6053,192.6053,2825.9309
2017-12-13 14:45:00,214.65,214.82,214.59,214.76,3282.3879372243305,192.6681,192.8207,192.6142,192.7668,3282.3879
2017-12-13 14:50:00,214.8,214.98,214.79,214.91,5602.62591034978,192.8027,192.9643,192.7938,192.9015,5602.6259
2017-12-13 14:55:00,214.91,214.98,214.86,214.88,5288.747563852703,192.9015,192.9643,192.8566,192.8745,5288.7476
2017-12-13 15:00:00,214.94,214.94,214.41,214.49,4537.901323212637,192.9284,192.9284,192.4527,192.5245,4537.9013
2017-12-13 15:05:00,214.48,214.57,214.33,214.33,4029.1311929428657,192.5155,192.5963,192.3809,192.3809,4029.1312
2017-12-13 15:10:00,214.31,214.49,214.31,214.42,3179.8133141860703,192.3629,192.5245,192.3629,192.4617,3179.8133
2017-12-13 15:15:00,214.44,214.5,214.39,214.49,3285.4651759154785,192.4796,192.5335,192.4347,192.5245,3285.4652
2017-12-13 15:20:00,214.53,214.6,214.48,214.59,7162.785926761719,192.5604,192.6232,192.5155,192.6142,7162.7859
2017-12-13 15:25:00,214.59,214.59,214.28,214.33,6251.923274181967,192.6142,192.6142,192.336,192.3809,6251.9233
2017-12-13 15:30:00,214.33,214.41,214.28,214.31,5020.002051492461,192.3809,192.4527,192.336,192.3629,5020.0021
2017-12-13 15:35:00,214.35,214.39,214.05,214.12,19029.644066058056,192.3988,192.4347,192.1295,192.1924,19029.6441
2017-12-13 15:40:00,214.07,214.11,213.95,213.99,10885.218996820186,192.1475,192.1834,192.0398,192.0757,10885.219
2017-12-13 15:45:00,213.98,214.01,213.88,213.94,22409.477895168733,192.0667,192.0936,191.977,192.0308,22409.4779
2017-12-13 15:50:00,213.87,213.89,213.65,213.7,38704.48251102677,191.968,191.9859,191.7705,191.8154,38704.4825
2017-12-13 15:55:00,213.73,213.73,213.44,213.51,87754.64150169247,191.8423,191.8423,191.582,191.6448,87754.6415
2017-12-14 09:30:00,213.76,215.01,213.72,214.42,19596.881731459634,191.8692,192.9912,191.8333,192.4617,19596.8817
2017-12-14 09:35:00,214.63,214.96,214.31,214.44,10200.020514924609,192.6502,192.9464,192.3629,192.4796,10200.0205
2017-12-14 09:40:00,214.32,214.78,214.31,214.65,7802.851574520463,192.3719,192.7848,192.3629,192.6681,7802.8516
2017-12-14 09:45:00,214.35,214.83,214.35,214.46,3237.255103087496,192.3988,192.8297,192.3988,192.4976,3237.2551
2017-12-14 09:50:00,214.55,214.58,214.07,214.07,5147.194584059904,192.5783,192.6053,192.1475,192.1475,5147.1946
2017-12-14 09:55:00,214.12,214.28,214.07,214.28,16262.180736485792,192.1924,192.336,192.1475,192.336,16262.1807
2017-12-14 10:00:00,214.22,214.22,213.76,213.8,17979.27992614627,192.2821,192.2821,191.8692,191.9051,17979.2799
2017-12-14 10:05:00,213.75,213.95,213.67,213.9,10202.072007385372,191.8603,192.0398,191.7885,191.9949,10202.072
2017-12-14 10:10:00,213.87,214.14,213.79,213.99,7169.966150374397,191.968,192.2103,191.8962,192.0757,7169.9662
2017-12-14 10:15:00,214.0,214.04,213.47,213.48,4511.231921222689,192.0847,192.1206,191.6089,191.6179,4511.2319
2017-12-14 10:20:00,213.54,213.54,213.23,213.34,4734.844599446097,191.6718,191.6718,191.3935,191.4923,4734.8446
2017-12-14 10:25:00,213.25,213.51,212.97,213.06,6692.994153246486,191.4115,191.6448,191.1601,191.2409,6692.9942
2017-12-14 10:30:00,213.13,213.44,212.97,213.43,12565.39132218689,191.3038,191.582,191.1601,191.573,12565.3913
2017-12-14 10:35:00,213.42,213.82,213.42,213.82,13535.747256128832,191.5641,191.9231,191.5641,191.9231,13535.7473
2017-12-14 10:40:00,213.69,213.76,213.52,213.64,7405.887783362396,191.8064,191.8692,191.6538,191.7615,7405.8878
2017-12-14 10:45:00,213.56,213.74,213.55,213.56,7425.376961739666,191.6897,191.8513,191.6808,191.6897,7425.377
2017-12-14 10:50:00,213.54,213.65,213.46,213.58,4840.496461175505,191.6718,191.7705,191.6,191.7077,4840.4965
2017-12-14 10:55:00,213.61,213.71,213.59,213.59,3771.668889116832,191.7346,191.8244,191.7167,191.7167,3771.6689
2017-12-14 11:00:00,213.65,213.82,213.65,213.71,6247.820289260437,191.7705,191.9231,191.7705,191.8244,6247.8203
2017-12-14 11:05:00,213.69,213.69,213.4,213.4,4885.629295312339,191.8064,191.8064,191.5461,191.5461,4885.6293
2017-12-14 11:10:00,213.36,213.48,213.22,213.23,7474.61278079803,191.5102,191.6179,191.3845,191.3935,7474.6128
2017-12-14 11:15:00,213.28,213.53,213.24,213.36,9274.7974151195,191.4384,191.6628,191.4025,191.5102,9274.7974
2017-12-14 11:20:00,213.4,213.57,213.34,213.57,4552.261770437994,191.5461,191.6987,191.4923,191.6987,4552.2618
2017-12-14 11:25:00,213.52,213.74,213.49,213.73,4547.13303928608,191.6538,191.8513,191.6269,191.8423,4547.133
2017-12-14 11:30:00,213.79,213.82,213.75,213.82,2498.7178172120216,191.8962,191.9231,191.8603,191.9231,2498.7178
2017-12-14 11:35:00,213.82,213.9,213.73,213.77,6813.006462201251,191.9231,191.9949,191.8423,191.8782,6813.0065
2017-12-14 11:40:00,213.77,213.82,213.4,213.48,5590.316955585188,191.8782,191.9231,191.5461,191.6179,5590.317
2017-12-14 11:45:00,213.46,213.75,213.43,213.75,7393.578828597804,191.6,191.8603,191.573,191.8603,7393.5788
2017-12-14 11:50:00,213.72,213.82,213.65,213.82,4520.463637296133,191.8333,191.9231,191.7705,191.9231,4520.4636
2017-12-14 11:55:00,213.89,214.06,213.82,213.99,8184.429172222792,191.9859,192.1385,191.9231,192.0757,8184.4292
2017-12-14 12:00:00,213.96,214.03,213.86,213.93,5488.768078777311,192.0488,192.1116,191.959,192.0218,5488.7681
2017-12-14 12:05:00,214.0,214.06,213.91,214.01,4169.6584265052825,192.0847,192.1385,192.0039,192.0936,4169.6584
2017-12-14 12:10:00,213.98,214.21,213.95,214.14,8176.22320237973,192.0667,192.2732,192.0398,192.2103,8176.2232
2017-12-14 12:15:00,214.13,214.26,214.13,214.26,2671.043183916299,192.2014,192.318,192.2014,192.318,2671.0432
2017-12-14 12:20:00,214.22,214.27,214.15,214.24,6252.9490204123495,192.2821,192.327,192.2193,192.3001,6252.949
2017-12-14 12:25:00,214.21,214.28,213.84,213.88,10156.939173248538,192.2732,192.336,191.9411,191.977,10156.9392
2017-12-14 12:30:00,213.82,213.91,213.49,213.56,6572.981844291722,191.9231,192.0039,191.6269,191.6897,6572.9818
2017-12-14 12:35:00,213.55,213.69,213.54,213.68,6191.404246589394,191.6808,191.8064,191.6718,191.7974,6191.4042
2017-12-14 12:40:00,213.68,213.81,213.63,213.79,7407.939275823161,191.7974,191.9141,191.7526,191.8962,7407.9393
2017-12-14 12:45:00,213.73,213.82,213.72,213.78,11530.413375730845,191.8423,191.9231,191.8333,191.8872,11530.4134
2017-12-14 12:50:00,213.74,213.76,213.36,213.41,6220.125141040106,191.8513,191.8692,191.5102,191.5551,6220.1251
2017-12-14 12:55:00,213.42,213.49,213.37,213.42,3095.702123294697,191.5641,191.6269,191.5192,191.5641,3095.7021
2017-12-14 13:00:00,213.44,213.55,213.41,213.54,3663.965534926659,191.582,191.6808,191.5551,191.6718,3663.9655
2017-12-14 13:05:00,213.45,213.47,213.31,213.31,4189.147604882552,191.591,191.6089,191.4653,191.4653,4189.1476
2017-12-14 13:10:00,213.3,213.47,213.3,213.47,1861.729408144425,191.4564,191.6089,191.4564,191.6089,1861.7294
2017-12-14 13:15:00,213.33,213.58,213.28,213.43,6400.656477587445,191.4833,191.7077,191.4384,191.573,6400.6565
2017-12-14 13:20:00,213.44,213.58,213.44,213.48,9426.607857216124,191.582,191.7077,191.582,191.6179,9426.6079
2017-12-14 13:25:00,213.48,213.56,213.33,213.34,5903.169555851882,191.6179,191.6897,191.4833,191.4923,5903.1696
2017-12-14 13:30:00,213.33,213.4,213.26,213.26,4834.34198379321,191.4833,191.5461,191.4204,191.4204,4834.342
2017-12-14 13:35:00,213.19,213.29,213.19,213.26,4057.8520873935786,191.3576,191.4474,191.3576,191.4204,4057.8521
2017-12-14 13:40:00,213.3,213.37,213.23,213.32,4879.474817930044,191.4564,191.5192,191.3935,191.4743,4879.4748
2017-12-14 13:45:00,213.4,213.57,213.4,213.46,9851.266796594522,191.5461,191.6987,191.5461,191.6,9851.2668
2017-12-14 13:50:00,213.44,213.74,213.44,213.74,6409.888193660888,191.582,191.8513,191.582,191.8513,6409.8882
2017-12-14 13:55:00,213.73,213.94,213.73,213.87,5840.599035798543,191.8423,192.0308,191.8423,191.968,5840.599
2017-12-14 14:00:00,213.85,213.96,213.75,213.95,5845.7277669504565,191.95,192.0488,191.8603,192.0398,5845.7278
2017-12-14 14:05:00,213.96,214.08,213.96,214.06,4207.611037029439,192.0488,192.1565,192.0488,192.1385,4207.611
2017-12-14 14:10:00,214.05,214.08,213.92,213.98,8151.605292850549,192.1295,192.1565,192.0129,192.0667,8151.6053
2017-12-14 14:15:00,213.97,214.03,213.77,213.78,8392.65565699046,192.0577,192.1116,191.8782,191.8872,8392.6557
2017-12-14 14:20:00,213.77,213.8,213.35,213.37,9376.346291927375,191.8782,191.9051,191.5012,191.5192,9376.3463
2017-12-14 14:25:00,213.16,213.55,213.14,213.14,10372.345881628884,191.3307,191.6808,191.3127,191.3127,10372.3459
2017-12-14 14:30:00,213.17,213.3,213.07,213.17,4936.91660683147,191.3397,191.4564,191.2499,191.3397,4936.9166
2017-12-14 14:35:00,213.17,213.38,213.17,213.22,7994.66611960201,191.3397,191.5282,191.3397,191.3845,7994.6661
2017-12-14 14:40:00,213.26,213.35,213.22,213.24,6543.235203610627,191.4204,191.5012,191.3845,191.4025,6543.2352
2017-12-14 14:45:00,213.3,213.43,213.24,213.43,5066.160631859678,191.4564,191.573,191.4025,191.573,5066.1606
2017-12-14 14:50:00,213.45,213.67,213.39,213.61,5569.802030977536,191.591,191.7885,191.5371,191.7346,5569.802
2017-12-14 14:55:00,213.71,213.9,213.64,213.8,13475.22822853626,191.8244,191.9949,191.7615,191.9051,13475.2282
2017-12-14 15:00:00,213.85,213.93,213.69,213.75,5897.015078469586,191.95,192.0218,191.8064,191.8603,5897.0151
2017-12-14 15:05:00,213.72,213.96,213.7,213.81,31056.51861729408,191.8333,192.0488,191.8154,191.9141,31056.5186
2017-12-14 15:10:00,213.82,214.01,213.78,213.95,10184.634321468868,191.9231,192.0936,191.8872,192.0398,10184.6343
2017-12-14 15:15:00,213.92,213.95,213.67,213.69,57178.17212021745,192.0129,192.0398,191.7885,191.8064,57178.1721
2017-12-14 15:20:00,213.68,214.01,213.66,213.9,13702.943891681198,191.7974,192.0936,191.7795,191.9949,13702.9439
2017-12-14 15:25:00,213.94,214.01,213.85,213.87,5563.64755359524,192.0308,192.0936,191.95,191.968,5563.6476
2017-12-14 15:30:00,213.9,213.9,213.72,213.75,18162.88850138476,191.9949,191.9949,191.8333,191.8603,18162.8885
2017-12-14 15:35:00,213.78,213.88,213.72,213.83,12343.830136424249,191.8872,191.977,191.8333,191.9321,12343.8301
2017-12-14 15:40:00,213.82,213.96,213.8,213.82,16178.06954559442,191.9231,192.0488,191.9051,191.9231,16178.0695
2017-12-14 15:45:00,213.8,213.89,213.8,213.87,13081.34167606934,191.9051,191.9859,191.9051,191.968,13081.3417
2017-12-14 15:50:00,213.84,213.86,213.23,213.25,51754.02605395425,191.9411,191.959,191.3935,191.4115,51754.0261
2017-12-14 15:55:00,213.26,213.33,213.21,213.27,114341.98379320955,191.4204,191.4833,191.3756,191.4294,114341.9838
2017-12-15 09:30:00,214.76,215.59,213.69,214.79,230826.7514616884,192.7668,193.5118,191.8064,192.7938,230826.7515
2017-12-15 09:35:00,215.23,215.51,214.67,214.68,10189.76305262078,193.1887,193.44,192.6861,192.695,10189.7631
2017-12-15 09:40:00,214.9,214.9,214.27,214.64,8149.553800389784,192.8925,192.8925,192.327,192.6591,8149.5538
2017-12-15 09:45:00,214.77,215.21,214.61,215.0,6578.110575443635,192.7758,193.1708,192.6322,192.9823,6578.1106
2017-12-15 09:50:00,215.22,215.22,214.76,214.95,6121.653502923376,193.1797,193.1797,192.7668,192.9374,6121.6535
2017-12-15 09:55:00,214.95,214.95,214.58,214.63,3351.112934659965,192.9374,192.9374,192.6053,192.6502,3351.1129
2017-12-15 10:00:00,214.57,214.98,214.49,214.86,35030.259513796285,192.5963,192.9643,192.5245,192.8566,35030.2595
2017-12-15 10:05:00,214.97,214.98,214.32,214.43,52829.008103395216,192.9553,192.9643,192.3719,192.4706,52829.0081
2017-12-15 10:10:00,214.43,214.44,213.19,213.34,27068.41727356652,192.4706,192.4796,191.3576,191.4923,27068.4173
2017-12-15 10:15:00,213.4,214.97,213.28,214.5,23207.5084624064,191.5461,192.9553,191.4384,192.5335,23207.5085
2017-12-15 10:20:00,214.61,214.79,214.29,214.33,22311.00625705201,192.6322,192.7938,192.345,192.3809,22311.0063
2017-12-15 10:25:00,214.45,214.89,214.22,214.56,16496.050877013025,192.4886,192.8835,192.2821,192.5873,16496.0509
2017-12-15 10:30:00,214.6,214.66,214.41,214.48,11499.640988819365,192.6232,192.6771,192.4527,192.5155,11499.641
2017-12-15 10:35:00,214.48,214.63,214.37,214.38,15596.471432967484,192.5155,192.6502,192.4168,192.4258,15596.4714
2017-12-15 10:40:00,214.49,215.12,214.45,215.02,45844.70202072007,192.5245,193.09,192.4886,193.0002,45844.702
2017-12-15 10:45:00,215.06,215.55,215.06,215.38,9583.547030464662,193.0361,193.4759,193.0361,193.3233,9583.547
2017-12-15 10:50:00,215.33,215.47,215.11,215.28,6269.360960098471,193.2785,193.4041,193.081,193.2336,6269.361
2017-12-15 10:55:00,215.34,215.39,215.21,215.37,2015.591342701816,193.2874,193.3323,193.1708,193.3144,2015.5913
2017-12-15 11:00:00,215.16,215.38,214.92,215.06,7832.598215201559,193.1259,193.3233,192.9105,193.0361,7832.5982
2017-12-15 11:05:00,215.03,215.36,214.98,215.2,6443.737819263514,193.0092,193.3054,192.9643,193.1618,6443.7378
2017-12-15 11:10:00,215.3,215.66,215.29,215.61,6231.408349574315,193.2515,193.5747,193.2426,193.5298,6231.4083
2017-12-15 11:15:00,215.62,215.78,215.42,215.71,3795.261052415632,193.5388,193.6824,193.3592,193.6195,3795.2611
2017-12-15 11:20:00,215.75,216.08,215.71,215.97,6211.919171197045,193.6555,193.9517,193.6195,193.8529,6211.9192
2017-12-15 11:25:00,215.86,216.26,215.86,216.21,5170.786747358703,193.7542,194.1132,193.7542,194.0683,5170.7867
2017-12-15 11:30:00,216.25,216.36,215.89,215.99,6280.64416863268,194.1042,194.203,193.7811,193.8709,6280.6442
2017-12-15 11:35:00,216.0,216.09,215.84,215.95,5266.181146784285,193.8799,193.9606,193.7362,193.835,5266.1811
2017-12-15 11:40:00,215.91,215.91,215.69,215.83,3282.3879372243305,193.7991,193.7991,193.6016,193.7273,3282.3879
2017-12-15 11:45:00,215.91,215.91,215.53,215.54,4079.392758231613,193.7991,193.7991,193.458,193.467,4079.3928
2017-12-15 11:50:00,215.66,215.66,215.41,215.45,3330.598010052313,193.5747,193.5747,193.3503,193.3862,3330.598
2017-12-15 11:55:00,215.5,215.71,215.48,215.68,3314.1860703661914,193.4311,193.6195,193.4131,193.5926,3314.1861
2017-12-15 12:00:00,215.69,215.88,215.67,215.77,3280.3364447635654,193.6016,193.7721,193.5836,193.6734,3280.3364
2017-12-15 12:05:00,215.88,215.88,215.53,215.53,4410.708790645194,193.7721,193.7721,193.458,193.458,4410.7088
2017-12-15 12:10:00,215.52,215.56,215.4,215.56,1889.4245563647555,193.449,193.4849,193.3413,193.4849,1889.4246
2017-12-15 12:15:00,215.44,215.8,215.44,215.52,8305.467227407938,193.3772,193.7003,193.3772,193.449,8305.4672
2017-12-15 12:20:00,215.61,215.7,215.37,215.45,10979.587650015386,193.5298,193.6106,193.3144,193.3862,10979.5877
2017-12-15 12:25:00,215.38,215.45,215.23,215.23,2051.4924607652065,193.3233,193.3862,193.1887,193.1887,2051.4925
2017-12-15 12:30:00,215.28,215.42,215.21,215.42,4796.389373269053,193.2336,193.3592,193.1708,193.3592,4796.3894
2017-12-15 12:35:00,215.46,215.48,215.28,215.43,4307.108421376552,193.3952,193.4131,193.2336,193.3682,4307.1084
2017-12-15 12:40:00,215.47,215.47,215.11,215.21,4168.6326802749,193.4041,193.4041,193.081,193.1708,4168.6327
2017-12-15 12:45:00,215.12,215.19,214.94,214.97,3641.399117858242,193.09,193.1528,192.9284,192.9553,3641.3991
2017-12-15 12:50:00,215.08,215.31,214.94,215.31,5365.678531131398,193.0541,193.2605,192.9284,193.2605,5365.6785
2017-12-15 12:55:00,215.25,215.39,215.25,215.33,3191.0965227202787,193.2067,193.3323,193.2067,193.2785,3191.0965
2017-12-15 13:00:00,215.35,215.76,215.34,215.55,10477.997743358294,193.2964,193.6644,193.2874,193.4759,10477.9977
2017-12-15 13:05:00,215.6,215.62,215.5,215.6,2743.871166273464,193.5208,193.5388,193.4311,193.5208,2743.8712
2017-12-15 13:10:00,215.57,215.57,215.24,215.24,3878.346497076623,193.4939,193.4939,193.1977,193.1977,3878.3465
2017-12-15 13:15:00,215.32,215.46,215.32,215.43,2325.366704277362,193.2695,193.3952,193.2695,193.3682,2325.3667
2017-12-15 13:20:00,215.4,215.48,215.37,215.44,3677.300235921633,193.3413,193.4131,193.3144,193.3772,3677.3002
2017-12-15 13:25:00,215.47,215.62,215.47,215.57,1743.7685916504256,193.4041,193.5388,193.4041,193.4939,1743.7686
2017-12-15 13:30:00,215.53,215.64,215.44,215.51,3485.485690840086,193.458,193.5567,193.3772,193.44,3485.4857
2017-12-15 13:35:00,215.47,215.73,215.47,215.73,2564.365575956508,193.4041,193.6375,193.4041,193.6375,2564.3656
2017-12-15 13:40:00,215.72,215.72,215.56,215.59,3102.882346907375,193.6285,193.6285,193.4849,193.5118,3102.8823
2017-12-15 13:45:00,215.65,215.75,215.6,215.74,1239.1014463021847,193.5657,193.6555,193.5208,193.6465,1239.1014
2017-12-15 13:50:00,215.75,215.86,215.52,215.84,1948.9178377269463,193.6555,193.7542,193.449,193.7362,1948.9178
2017-12-15 13:55:00,215.95,216.15,215.95,216.11,3687.557698225459,193.835,194.0145,193.835,193.9786,3687.5577
2017-12-15 14:00:00,216.06,216.2,216.04,216.16,3952.2002256641695,193.9337,194.0594,193.9158,194.0235,3952.2002
2017-12-15 14:05:00,216.11,216.15,216.01,216.09,1641.1939686121652,193.9786,194.0145,193.8888,193.9606,1641.194
2017-12-15 14:10:00,216.14,216.15,215.93,216.04,20561.08318801928,194.0055,194.0145,193.817,193.9158,20561.0832
2017-12-15 14:15:00,216.04,216.38,216.04,216.31,3419.8379320956,193.9158,194.2209,193.9158,194.1581,3419.8379
2017-12-15 14:20:00,216.25,216.43,216.23,216.28,4050.671863780901,194.1042,194.2658,194.0863,194.1312,4050.6719
2017-12-15 14:25:00,216.35,216.43,216.35,216.36,2526.412965432352,194.194,194.2658,194.194,194.203,2526.413
2017-12-15 14:30:00,216.35,216.41,216.23,216.35,7588.470612370499,194.194,194.2479,194.0863,194.194,7588.4706
2017-12-15 14:35:00,216.31,216.36,216.24,216.35,2161.2473074161453,194.1581,194.203,194.0953,194.194,2161.2473
2017-12-15 14:40:00,216.34,216.34,216.21,216.26,2051.4924607652065,194.185,194.185,194.0683,194.1132,2051.4925
2017-12-15 14:45:00,216.26,216.43,216.21,216.43,5346.189352754129,194.1132,194.2658,194.0683,194.2658,5346.1894
2017-12-15 14:50:00,216.43,216.53,216.29,216.38,20884.193250589804,194.2658,194.3556,194.1402,194.2209,20884.1933
2017-12-15 14:55:00,216.33,216.39,216.17,216.39,48943.48138270592,194.1761,194.2299,194.0324,194.2299,48943.4814
2017-12-15 15:00:00,216.39,216.46,216.13,216.25,5410.811365268232,194.2299,194.2927,193.9965,194.1042,5410.8114
2017-12-15 15:05:00,216.28,216.29,216.15,216.26,5557.493076212944,194.1312,194.1402,194.0145,194.1132,5557.4931
2017-12-15 15:10:00,216.21,216.29,216.2,216.2,4731.767360754949,194.0683,194.1402,194.0594,194.0594,4731.7674
2017-12-15 15:15:00,216.25,216.3,216.2,216.2,7380.24412760283,194.1042,194.1491,194.0594,194.0594,7380.2441
2017-12-15 15:20:00,216.21,216.21,216.13,216.17,8086.983280336444,194.0683,194.0683,193.9965,194.0324,8086.9833
2017-12-15 15:25:00,216.15,216.33,216.15,216.26,5845.7277669504565,194.0145,194.1761,194.0145,194.1132,5845.7278
2017-12-15 15:30:00,216.26,216.3,216.15,216.24,14001.436044722535,194.1132,194.1491,194.0145,194.0953,14001.436
2017-12-15 15:35:00,216.23,216.23,216.01,216.07,10059.49328136219,194.0863,194.0863,193.8888,193.9427,10059.4933
2017-12-15 15:40:00,216.07,216.13,216.0,216.04,26803.77474612781,193.9427,193.9965,193.8799,193.9158,26803.7747
2017-12-15 15:45:00,216.05,216.18,215.76,215.82,198491.1272951072,193.9247,194.0414,193.6644,193.7183,198491.1273
2017-12-15 15:50:00,215.83,215.91,215.62,215.75,30736.485793414708,193.7273,193.7991,193.5388,193.6555,30736.4858
2017-12-15 15:55:00,215.76,216.15,215.59,215.74,204141.9632782849,193.6644,194.0145,193.5118,193.6465,204141.9633
2017-12-18 09:30:00,216.07,217.1,216.07,216.46,18655.246691968405,193.9427,194.8672,193.9427,194.2927,18655.2467
2017-12-18 09:35:00,216.54,216.67,215.87,216.4,6627.346394502,194.3646,194.4812,193.7632,194.2389,6627.3464
2017-12-18 09:40:00,216.32,216.87,216.23,216.71,27448.969125038464,194.1671,194.6608,194.0863,194.5171,27448.9691
2017-12-18 09:45:00,216.71,216.84,216.32,216.34,18006.9750743666,194.5171,194.6338,194.1671,194.185,18006.9751
2017-12-18 09:50:00,216.31,216.36,215.64,216.12,21787.87567955688,194.1581,194.203,193.5567,193.9876,21787.8757
2017-12-18 09:55:00,216.21,216.22,215.56,215.66,43333.67524874346,194.0683,194.0773,193.4849,193.5747,43333.6752
2017-12-18 10:00:00,215.76,216.24,215.62,216.03,68542.41460662632,193.6644,194.0953,193.5388,193.9068,68542.4146
2017-12-18 10:05:00,216.03,216.75,215.94,216.23,15719.560980613396,193.9068,194.553,193.826,194.0863,15719.561
2017-12-18 10:10:00,216.36,216.91,216.36,216.64,5333.880397989537,194.203,194.6967,194.203,194.4543,5333.8804
2017-12-18 10:15:00,216.53,216.63,215.49,215.59,46033.43932711047,194.3556,194.4453,193.4221,193.5118,46033.4393
2017-12-18 10:20:00,215.59,215.78,215.12,215.55,41622.73053646528,193.5118,193.6824,193.09,193.4759,41622.7305
2017-12-18 10:25:00,215.66,216.23,215.65,216.17,32960.303620884195,193.5747,194.0863,193.5657,194.0324,32960.3036
2017-12-18 10:30:00,216.05,216.41,215.7,216.41,14790.234895886755,193.9247,194.2479,193.6106,194.2479,14790.2349
2017-12-18 10:35:00,216.4,216.48,216.28,216.38,1846.343214688686,194.2389,194.3107,194.1312,194.2209,1846.3432
2017-12-18 10:40:00,216.37,216.65,216.32,216.54,3678.325982152016,194.212,194.4633,194.1671,194.3646,3678.326
2017-12-18 10:45:00,216.63,217.03,216.63,216.77,5602.62591034978,194.4453,194.8044,194.4453,194.571,5602.6259
2017-12-18 10:50:00,216.69,216.83,216.54,216.62,2722.3304954354294,194.4992,194.6249,194.3646,194.4364,2722.3305
2017-12-18 10:55:00,216.58,216.59,216.1,216.1,3851.6770950866753,194.4005,194.4094,193.9696,193.9696,3851.6771
2017-12-18 11:00:00,216.11,216.17,215.92,215.93,2977.741306800697,193.9786,194.0324,193.808,193.817,2977.7413
2017-12-18 11:05:00,215.84,216.14,215.81,216.1,3110.062570520053,193.7362,194.0055,193.7093,193.9696,3110.0626
2017-12-18 11:10:00,216.07,216.15,215.94,216.15,3438.301364242486,193.9427,194.0145,193.826,194.0145,3438.3014
2017-12-18 11:15:00,216.25,216.26,215.95,215.95,3205.456969945635,194.1042,194.1132,193.835,193.835,3205.457
2017-12-18 11:20:00,216.01,216.21,215.97,216.12,3244.4353267001743,193.8888,194.0683,193.8529,193.9876,3244.4353
2017-12-18 11:25:00,216.1,216.17,215.96,216.03,7875.679556877628,193.9696,194.0324,193.8439,193.9068,7875.6796
2017-12-18 11:30:00,216.1,216.15,215.95,216.09,6359.626628372141,193.9696,194.0145,193.835,193.9606,6359.6266
2017-12-18 11:35:00,216.01,216.11,215.9,216.11,2461.790952918248,193.8888,193.9786,193.7901,193.9786,2461.791
2017-12-18 11:40:00,216.21,216.21,216.05,216.05,7082.777720791876,194.0683,194.0683,193.9247,193.9247,7082.7777
2017-12-18 11:45:00,216.14,216.14,215.93,216.07,3692.686429377372,194.0055,194.0055,193.817,193.9427,3692.6864
2017-12-18 11:50:00,216.11,216.43,216.04,216.32,4606.626320648272,193.9786,194.2658,193.9158,194.1671,4606.6263
2017-12-18 11:55:00,216.27,216.29,216.11,216.14,1743.7685916504256,194.1222,194.1402,193.9786,194.0055,1743.7686
2017-12-18 12:00:00,216.23,216.27,216.13,216.2,4718.432659759975,194.0863,194.1222,193.9965,194.0594,4718.4327
2017-12-18 12:05:00,216.25,216.28,216.08,216.18,26977.125859062467,194.1042,194.1312,193.9517,194.0414,26977.1259
2017-12-18 12:10:00,216.11,216.11,215.9,215.9,2503.8465483639347,193.9786,193.9786,193.7901,193.7901,2503.8465
2017-12-18 12:15:00,215.92,215.92,215.68,215.73,4377.884911272951,193.808,193.808,193.5926,193.6375,4377.8849
2017-12-18 12:20:00,215.73,215.76,215.58,215.63,6206.7904400451325,193.6375,193.6644,193.5029,193.5477,6206.7904
2017-12-18 12:25:00,215.68,215.74,215.49,215.49,7403.8362909016305,193.5926,193.6465,193.4221,193.4221,7403.8363
2017-12-18 12:30:00,215.6,215.6,215.31,215.47,3285.4651759154785,193.5208,193.5208,193.2605,193.4041,3285.4652
2017-12-18 12:35:00,215.45,215.56,215.45,215.54,2666.9401989947687,193.3862,193.4849,193.3862,193.467,2666.9402
2017-12-18 12:40:00,215.54,215.6,215.36,215.51,3627.038670632885,193.467,193.5208,193.3054,193.44,3627.0387
2017-12-18 12:45:00,215.6,215.65,215.49,215.65,6412.965432352036,193.5208,193.5657,193.4221,193.5657,6412.9654
2017-12-18 12:50:00,215.63,215.85,215.62,215.84,2979.7927992614627,193.5477,193.7452,193.5388,193.7362,2979.7928
2017-12-18 12:55:00,215.86,215.89,215.8,215.82,4923.581905836496,193.7542,193.7811,193.7003,193.7183,4923.5819
2017-12-18 13:00:00,215.84,216.03,215.8,216.0,3596.266283721407,193.7362,193.9068,193.7003,193.8799,3596.2663
2017-12-18 13:05:00,215.88,216.01,215.88,216.01,1330.3928608062365,193.7721,193.8888,193.7721,193.8888,1330.3929
2017-12-18 13:10:00,215.99,216.14,215.98,216.14,4332.752077136116,193.8709,194.0055,193.8619,194.0055,4332.7521
2017-12-18 13:15:00,216.15,216.16,216.06,216.09,1333.4700994973844,194.0145,194.0235,193.9337,193.9606,1333.4701
2017-12-18 13:20:00,216.09,216.42,216.08,216.39,12566.417068417271,193.9606,194.2568,193.9517,194.2299,12566.4171
2017-12-18 13:25:00,216.36,216.56,216.26,216.5,7152.528464457892,194.203,194.3825,194.1132,194.3286,7152.5285
2017-12-18 13:30:00,216.5,216.5,216.37,216.43,3743.973740896502,194.3286,194.3286,194.212,194.2658,3743.9737
2017-12-18 13:35:00,216.49,216.58,216.41,216.46,4446.609908708585,194.3197,194.4005,194.2479,194.2927,4446.6099
2017-12-18 13:40:00,216.48,216.52,216.28,216.29,3349.0614421992,194.3107,194.3466,194.1312,194.1402,3349.0614
2017-12-18 13:45:00,216.28,216.42,216.28,216.37,2666.9401989947687,194.1312,194.2568,194.1312,194.212,2666.9402
2017-12-18 13:50:00,216.36,216.53,216.36,216.38,2790.029746640681,194.203,194.3556,194.203,194.2209,2790.0297
2017-12-18 13:55:00,216.38,216.54,216.38,216.42,3872.192019694328,194.2209,194.3646,194.2209,194.2568,3872.192
2017-12-18 14:00:00,216.43,216.43,216.19,216.2,1845.317468458304,194.2658,194.2658,194.0504,194.0594,1845.3175
2017-12-18 14:05:00,216.28,216.35,216.16,216.17,3141.8607036619137,194.1312,194.194,194.0235,194.0324,3141.8607
2017-12-18 14:10:00,216.23,216.28,216.22,216.28,1905.836496050877,194.0863,194.1312,194.0773,194.1312,1905.8365
2017-12-18 14:15:00,216.25,216.28,216.17,216.18,3212.6371935583134,194.1042,194.1312,194.0324,194.0414,3212.6372
2017-12-18 14:20:00,216.23,216.43,216.23,216.41,5291.824802543851,194.0863,194.2658,194.0863,194.2479,5291.8248
2017-12-18 14:25:00,216.41,216.51,216.41,216.47,3423.94091701713,194.2479,194.3376,194.2479,194.3017,3423.9409
2017-12-18 14:30:00,216.49,216.65,216.42,216.65,6682.73669094266,194.3197,194.4633,194.2568,194.4633,6682.7367
2017-12-18 14:35:00,216.63,216.71,216.6,216.71,4252.7438711662735,194.4453,194.5171,194.4184,194.5171,4252.7439
2017-12-18 14:40:00,216.7,216.74,216.53,216.57,8983.48548569084,194.5082,194.5441,194.3556,194.3915,8983.4855
2017-12-18 14:45:00,216.52,216.52,216.29,216.34,4454.815878551646,194.3466,194.3466,194.1402,194.185,4454.8159
2017-12-18 14:50:00,216.28,216.32,216.23,216.29,2388.9629705610832,194.1312,194.1671,194.0863,194.1402,2388.963
2017-12-18 14:55:00,216.34,216.36,216.19,216.36,2579.751769412247,194.185,194.203,194.0504,194.203,2579.7518
2017-12-18 15:00:00,216.41,216.45,216.32,216.34,2557.18535234383,194.2479,194.2838,194.1671,194.185,2557.1854
2017-12-18 15:05:00,216.36,216.43,216.33,216.37,6417.068417273566,194.203,194.2658,194.1761,194.212,6417.0684
2017-12-18 15:10:00,216.35,216.48,216.32,216.41,5608.780387732075,194.194,194.3107,194.1671,194.2479,5608.7804
2017-12-18 15:15:00,216.43,216.44,216.19,216.19,4995.384141963278,194.2658,194.2748,194.0504,194.0504,4995.3841
2017-12-18 15:20:00,216.21,216.26,216.15,216.19,4448.661401169351,194.0683,194.1132,194.0145,194.0504,4448.6614
2017-12-18 15:25:00,216.16,216.26,215.99,215.99,7067.391527336137,194.0235,194.1132,193.8709,193.8709,7067.3915
2017-12-18 15:30:00,215.98,216.14,215.96,216.11,6579.136321674017,193.8619,194.0055,193.8439,193.9786,6579.1363
2017-12-18 15:35:00,216.13,216.13,215.99,216.0,7142.271002154067,193.9965,193.9965,193.8709,193.8799,7142.271
2017-12-18 15:40:00,216.02,216.14,215.97,216.1,9739.46045748282,193.8978,194.0055,193.8529,193.9696,9739.4605
2017-12-18 15:45:00,216.1,216.17,216.08,216.15,14360.447225356444,193.9696,194.0324,193.9517,194.0145,14360.4472
2017-12-18 15:50:00,216.13,216.29,215.99,216.26,15176.941224740998,193.9965,194.1402,193.8709,194.1132,15176.9412
2017-12-18 15:55:00,216.28,216.28,216.02,216.17,43052.62078161863,194.1312,194.1312,193.8978,194.0324,43052.6208
2017-12-19 09:30:00,216.75,217.3,216.16,216.44,26305.26207816186,194.553,195.0467,194.0235,194.2748,26305.2621
2017-12-19 09:35:00,216.43,216.94,216.19,216.46,16053.954251718123,194.2658,194.7236,194.0504,194.2927,16053.9543
2017-12-19 09:40:00,216.32,216.81,216.32,216.81,6452.969535336957,194.1671,194.6069,194.1671,194.6069,6452.9695
2017-12-19 09:45:00,216.8,216.86,216.56,216.74,12700.789824597394,194.5979,194.6518,194.3825,194.5441,12700.7898
2017-12-19 09:50:00,216.59,216.76,216.55,216.56,3897.8356754538927,194.4094,194.562,194.3735,194.3825,3897.8357
2017-12-19 09:55:00,216.57,216.95,216.23,216.36,19937.42947994666,194.3915,194.7326,194.0863,194.203,19937.4295
2017-12-19 10:00:00,216.3,217.07,216.23,216.96,17839.778438814235,194.1491,194.8403,194.0863,194.7415,17839.7784
2017-12-19 10:05:00,216.92,217.27,216.88,217.17,9621.49964098882,194.7056,195.0198,194.6697,194.93,9621.4996
2017-12-19 10:10:00,217.23,217.23,217.11,217.11,4648.681916093959,194.9839,194.9839,194.8762,194.8762,4648.6819
2017-12-19 10:15:00,217.11,217.2,217.05,217.05,9928.197763873217,194.8762,194.957,194.8223,194.8223,9928.1978
2017-12-19 10:20:00,217.05,217.27,217.05,217.14,13750.128218278796,194.8223,195.0198,194.8223,194.9031,13750.1282
2017-12-19 10:25:00,217.09,217.15,216.85,217.04,1107.8059288132115,194.8582,194.9121,194.6428,194.8133,1107.8059
2017-12-19 10:30:00,217.12,217.25,216.97,217.11,10562.108934249669,194.8852,195.0018,194.7505,194.8762,10562.1089
2017-12-19 10:35:00,217.08,217.13,216.87,216.92,10714.945122576672,194.8493,194.8941,194.6608,194.7056,10714.9451
2017-12-19 10:40:00,216.92,217.06,216.72,216.76,8612.165350292338,194.7056,194.8313,194.5261,194.562,8612.1654
2017-12-19 10:45:00,216.9,216.9,216.51,216.63,7958.765001538619,194.6877,194.6877,194.3376,194.4453,7958.765
2017-12-19 10:50:00,216.59,216.59,216.45,216.53,1201.1488357780286,194.4094,194.4094,194.2838,194.3556,1201.1488
2017-12-19 10:55:00,216.49,216.55,216.42,216.48,3882.4494819981537,194.3197,194.3735,194.2568,194.3107,3882.4495
2017-12-19 11:00:00,216.49,216.49,216.19,216.22,10565.186172940814,194.3197,194.3197,194.0504,194.0773,10565.1862
2017-12-19 11:05:00,216.2,216.2,215.87,215.88,10027.69514822033,194.0594,194.0594,193.7632,193.7721,10027.6951
2017-12-19 11:10:00,215.9,215.91,215.65,215.86,10526.207816186276,193.7901,193.7991,193.5657,193.7542,10526.2078
2017-12-19 11:15:00,215.92,216.15,215.86,215.87,10324.135808800902,193.808,194.0145,193.7542,193.7632,10324.1358
2017-12-19 11:20:00,215.78,216.28,215.75,216.27,85267.20689301466,193.6824,194.1312,193.6555,194.1222,85267.2069
2017-12-19 11:25:00,216.27,216.32,215.92,216.15,35984.20350805211,194.1222,194.1671,193.808,194.0145,35984.2035
2017-12-19 11:30:00,216.06,216.15,215.79,216.15,7730.023592163298,193.9337,194.0145,193.6914,194.0145,7730.0236
2017-12-19 11:35:00,216.14,216.15,215.91,215.98,2724.3819878961945,194.0055,194.0145,193.7991,193.8619,2724.382
2017-12-19 11:40:00,215.99,216.09,215.21,215.21,7677.710534413785,193.8709,193.9606,193.1708,193.1708,7677.7105
2017-12-19 11:45:00,215.34,215.69,215.32,215.56,6525.797517694122,193.2874,193.6016,193.2695,193.4849,6525.7975
2017-12-19 11:50:00,215.61,215.61,215.37,215.53,5540.05539029644,193.5298,193.5298,193.3144,193.458,5540.0554
2017-12-19 11:55:00,215.48,215.73,215.44,215.73,3795.261052415632,193.4131,193.6375,193.3772,193.6375,3795.2611
2017-12-19 12:00:00,215.77,215.84,215.65,215.78,5040.5169761001125,193.6734,193.7362,193.5657,193.6824,5040.517
2017-12-19 12:05:00,215.75,215.8,215.48,215.73,4786.131910965227,193.6555,193.7003,193.4131,193.6375,4786.1319
2017-12-19 12:10:00,215.72,215.73,215.5,215.66,3033.131603241358,193.6285,193.6375,193.4311,193.5747,3033.1316
2017-12-19 12:15:00,215.68,215.75,215.38,215.44,10699.558929120934,193.5926,193.6555,193.3233,193.3772,10699.5589
2017-12-19 12:20:00,215.29,215.38,215.23,215.28,3260.847266386296,193.2426,193.3233,193.1887,193.2336,3260.8473
2017-12-19 12:25:00,215.24,215.38,215.15,215.38,5496.974048620371,193.1977,193.3233,193.1169,193.3233,5496.974
2017-12-19 12:30:00,215.37,215.45,215.21,215.27,4274.284542004308,193.3144,193.3862,193.1708,193.2246,4274.2845
2017-12-19 12:35:00,215.31,215.32,214.97,214.97,4769.719971279105,193.2605,193.2695,192.9553,192.9553,4769.72
2017-12-19 12:40:00,214.94,215.21,214.93,215.09,3291.6196532977738,192.9284,193.1708,192.9194,193.063,3291.6197
2017-12-19 12:45:00,215.1,215.26,215.02,215.26,3516.258077751564,193.072,193.2156,193.0002,193.2156,3516.2581
2017-12-19 12:50:00,215.17,215.5,215.16,215.5,2183.8137244845625,193.1348,193.4311,193.1259,193.4311,2183.8137
2017-12-19 12:55:00,215.36,215.55,215.36,215.51,3185.967791568366,193.3054,193.4759,193.3054,193.44,3185.9678
2017-12-19 13:00:00,215.51,215.55,215.25,215.25,5846.753513180839,193.44,193.4759,193.2067,193.2067,5846.7535
2017-12-19 13:05:00,215.24,215.3,215.03,215.03,2359.216329879988,193.1977,193.2515,193.0092,193.0092,2359.2163
2017-12-19 13:10:00,215.12,215.29,214.98,214.98,3766.540157964919,193.09,193.2426,192.9643,192.9643,3766.5402
2017-12-19 13:15:00,215.05,215.25,214.9,215.25,6895.066160631859,193.0271,193.2067,192.8925,193.2067,6895.0662
2017-12-19 13:20:00,215.17,215.31,215.17,215.31,3210.5857010975483,193.1348,193.2605,193.1348,193.2605,3210.5857
2017-12-19 13:25:00,215.22,215.4,215.2,215.34,4410.708790645194,193.1797,193.3413,193.1618,193.2874,4410.7088
2017-12-19 13:30:00,215.4,215.88,215.34,215.88,6562.724381987896,193.3413,193.7721,193.2874,193.7721,6562.7244
2017-12-19 13:35:00,215.84,215.98,215.77,215.91,8410.093342906965,193.7362,193.8619,193.6734,193.7991,8410.0933
2017-12-19 13:40:00,215.88,216.07,215.87,216.05,4039.388655246692,193.7721,193.9427,193.7632,193.9247,4039.3887
2017-12-19 13:45:00,216.05,216.11,215.93,216.11,2307.9290183608573,193.9247,193.9786,193.817,193.9786,2307.929
2017-12-19 13:50:00,216.13,216.28,216.13,216.22,2791.0554928710635,193.9965,194.1312,193.9965,194.0773,2791.0555
2017-12-19 13:55:00,216.27,216.35,216.05,216.19,11395.01487332034,194.1222,194.194,193.9247,194.0504,11395.0149
2017-12-19 14:00:00,216.23,216.27,216.19,216.22,1566.3144937942352,194.0863,194.1222,194.0504,194.0773,1566.3145
2017-12-19 14:05:00,216.16,216.22,216.14,216.14,2051.4924607652065,194.0235,194.0773,194.0055,194.0055,2051.4925
2017-12-19 14:10:00,216.14,216.35,216.14,216.26,5206.687865422095,194.0055,194.194,194.0055,194.1132,5206.6879
2017-12-19 14:15:00,216.23,216.32,216.19,216.32,1938.6603754231205,194.0863,194.1671,194.0504,194.1671,1938.6604
2017-12-19 14:20:00,216.34,216.61,216.34,216.52,4370.704687660273,194.185,194.4274,194.185,194.3466,4370.7047
2017-12-19 14:25:00,216.47,216.54,216.44,216.53,2249.461483229049,194.3017,194.3646,194.2748,194.3556,2249.4615
2017-12-19 14:30:00,216.49,216.54,216.07,216.07,7577.18740383629,194.3197,194.3646,193.9427,193.9427,7577.1874
2017-12-19 14:35:00,216.05,216.18,216.01,216.16,3901.938660375423,193.9247,194.0414,193.8888,194.0235,3901.9387
2017-12-19 14:40:00,216.18,216.2,215.84,215.85,9336.342188942455,194.0414,194.0594,193.7362,193.7452,9336.3422
2017-12-19 14:45:00,215.84,215.84,215.63,215.63,3179.8133141860703,193.7362,193.7362,193.5477,193.5477,3179.8133
2017-12-19 14:50:00,215.71,215.71,215.44,215.59,4919.478920914966,193.6195,193.6195,193.3772,193.5118,4919.4789
2017-12-19 14:55:00,215.57,215.81,215.46,215.8,5641.604267104318,193.4939,193.7093,193.3952,193.7003,5641.6043
2017-12-19 15:00:00,215.87,215.9,215.68,215.68,4718.432659759975,193.7632,193.7901,193.5926,193.5926,4718.4327
2017-12-19 15:05:00,215.6,215.66,215.5,215.61,4240.434916401682,193.5208,193.5747,193.4311,193.5298,4240.4349
2017-12-19 15:10:00,215.62,215.75,215.6,215.74,3897.8356754538927,193.5388,193.6555,193.5208,193.6465,3897.8357
2017-12-19 15:15:00,215.72,215.8,215.63,215.76,6572.981844291722,193.6285,193.7003,193.5477,193.6644,6572.9818
2017-12-19 15:20:00,215.67,215.93,215.65,215.83,5128.731151913016,193.5836,193.817,193.5657,193.7273,5128.7312
2017-12-19 15:25:00,215.86,215.86,215.68,215.74,5596.471432967483,193.7542,193.7542,193.5926,193.6465,5596.4714
2017-12-19 15:30:00,215.71,215.78,215.71,215.76,5811.87814134783,193.6195,193.6824,193.6195,193.6644,5811.8781
2017-12-19 15:35:00,215.78,215.87,215.72,215.86,10107.703354190173,193.6824,193.7632,193.6285,193.7542,10107.7034
2017-12-19 15:40:00,215.84,216.01,215.84,215.99,15681.60837008924,193.7362,193.8888,193.7362,193.8709,15681.6084
2017-12-19 15:45:00,215.97,215.98,215.73,215.73,9236.844804595345,193.8529,193.8619,193.6375,193.6375,9236.8448
2017-12-19 15:50:00,215.76,215.95,215.71,215.95,17190.48107498205,193.6644,193.835,193.6195,193.835,17190.4811
2017-12-19 15:55:00,215.93,215.99,215.7,215.76,51515.0271822751,193.817,193.8709,193.6106,193.6644,51515.0272
2017-12-20 09:30:00,215.41,216.62,215.38,216.24,19398.912708995795,193.3503,194.4364,193.3233,194.0953,19398.9127
2017-12-20 09:35:00,216.36,216.58,215.8,216.02,5717.509488152631,194.203,194.4005,193.7003,193.8978,5717.5095
2017-12-20 09:40:00,216.06,216.24,215.28,215.51,11871.98687044825,193.9337,194.0953,193.2336,193.44,11871.9869
2017-12-20 09:45:00,215.42,215.51,214.98,215.36,2990.050261565289,193.3592,193.44,192.9643,193.3054,2990.0503
2017-12-20 09:50:00,215.32,215.62,214.92,215.23,7394.604574828187,193.2695,193.5388,192.9105,193.1887,7394.6046
2017-12-20 09:55:00,215.27,215.37,214.98,215.19,3104.93383936814,193.2246,193.3144,192.9643,193.1528,3104.9338
2017-12-20 10:00:00,215.02,215.37,214.97,215.23,5550.3128526002665,193.0002,193.3144,192.9553,193.1887,5550.3129
2017-12-20 10:05:00,215.28,215.52,215.24,215.4,4651.759154785106,193.2336,193.449,193.1977,193.3413,4651.7592
2017-12-20 10:10:00,215.43,215.55,215.31,215.4,4997.435634424043,193.3682,193.4759,193.2605,193.3413,4997.4356
2017-12-20 10:15:00,215.42,215.67,215.38,215.46,3780.900605190276,193.3592,193.5836,193.3233,193.3952,3780.9006
2017-12-20 10:20:00,215.44,215.81,215.44,215.66,6527.849010154888,193.3772,193.7093,193.3772,193.5747,6527.849
2017-12-20 10:25:00,215.71,215.99,215.7,215.76,3915.2733613703967,193.6195,193.8709,193.6106,193.6644,3915.2734
2017-12-20 10:30:00,215.84,215.84,215.59,215.76,3610.626730946764,193.7362,193.7362,193.5118,193.6644,3610.6267
2017-12-20 10:35:00,215.79,215.86,215.3,215.3,4124.525592368448,193.6914,193.7542,193.2515,193.2515,4124.5256
2017-12-20 10:40:00,215.33,215.35,215.03,215.03,5838.547543337778,193.2785,193.2964,193.0092,193.0092,5838.5475
2017-12-20 10:45:00,215.16,215.3,214.8,214.8,10672.889527130988,193.1259,193.2515,192.8027,192.8027,10672.8895
2017-12-20 10:50:00,214.88,214.88,214.65,214.8,5176.941224740999,192.8745,192.8745,192.6681,192.8027,5176.9412
2017-12-20 10:55:00,214.85,214.9,214.51,214.65,3340.8554723561388,192.8476,192.8925,192.5424,192.6681,3340.8555
2017-12-20 11:00:00,214.59,214.62,214.16,214.29,25068.21212432044,192.6142,192.6412,192.2283,192.345,25068.2121
2017-12-20 11:05:00,214.36,214.59,214.34,214.51,4026.053954251718,192.4078,192.6142,192.3898,192.5424,4026.054
2017-12-20 11:10:00,214.5,214.63,214.33,214.35,4754.333777823366,192.5335,192.6502,192.3809,192.3988,4754.3338
2017-12-20 11:15:00,214.38,214.41,214.28,214.34,4132.731562211508,192.4258,192.4527,192.336,192.3898,4132.7316
2017-12-20 11:20:00,214.21,214.21,213.9,213.99,5253.872192019694,192.2732,192.2732,191.9949,192.0757,5253.8722
2017-12-20 11:25:00,213.97,214.41,213.96,214.41,2584.88050056416,192.0577,192.4527,192.0488,192.4527,2584.8805
2017-12-20 11:30:00,214.32,214.39,214.22,214.29,2250.4872294594315,192.3719,192.4347,192.2821,192.345,2250.4872
2017-12-20 11:35:00,214.4,214.4,214.21,214.31,4441.481177556672,192.4437,192.4437,192.2732,192.3629,4441.4812
2017-12-20 11:40:00,214.31,214.36,214.25,214.25,944.7122781823776,192.3629,192.4078,192.3091,192.3091,944.7123
2017-12-20 11:45:00,214.31,214.34,214.17,214.34,6564.775874448661,192.3629,192.3898,192.2373,192.3898,6564.7759
2017-12-20 11:50:00,214.38,214.6,214.38,214.4,19603.03620884193,192.4258,192.6232,192.4258,192.4437,19603.0362
2017-12-20 11:55:00,214.36,214.44,214.35,214.35,2564.365575956508,192.4078,192.4796,192.3988,192.3988,2564.3656
2017-12-20 12:00:00,214.36,214.36,214.25,214.33,1728.3823981946866,192.4078,192.4078,192.3091,192.3809,1728.3824
2017-12-20 12:05:00,214.29,214.35,214.09,214.13,2089.445071289363,192.345,192.3988,192.1655,192.2014,2089.4451
2017-12-20 12:10:00,214.08,214.17,214.02,214.02,2199.199917940301,192.1565,192.2373,192.1026,192.1026,2199.1999
2017-12-20 12:15:00,214.23,214.23,214.13,214.13,820.5969843060826,192.2911,192.2911,192.2014,192.2014,820.597
2017-12-20 12:20:00,214.11,214.16,214.06,214.16,865.7298184429172,192.1834,192.2283,192.1385,192.2283,865.7298
2017-12-20 12:25:00,214.07,214.09,214.04,214.04,615.447738229562,192.1475,192.1655,192.1206,192.1206,615.4477
2017-12-20 12:30:00,214.08,214.16,214.07,214.09,1436.0447225356447,192.1565,192.2283,192.1475,192.1655,1436.0447
2017-12-20 12:35:00,214.09,214.21,214.04,214.16,7164.837419222484,192.1655,192.2732,192.1206,192.2283,7164.8374
2017-12-20 12:40:00,214.17,214.21,214.12,214.12,718.0223612678224,192.2373,192.2732,192.1924,192.1924,718.0224
2017-12-20 12:45:00,214.17,214.31,214.16,214.3,2402.297671556057,192.2373,192.3629,192.2283,192.3539,2402.2977
2017-12-20 12:50:00,214.28,214.4,214.19,214.35,3488.5629295312337,192.336,192.4437,192.2552,192.3988,3488.5629
2017-12-20 12:55:00,214.33,214.39,214.21,214.27,1826.8540363114164,192.3809,192.4347,192.2732,192.327,1826.854
2017-12-20 13:00:00,214.26,214.29,214.22,214.25,1232.946968919889,192.318,192.345,192.2821,192.3091,1232.947
2017-12-20 13:05:00,214.23,214.98,214.23,214.98,38221.35603651656,192.2911,192.9643,192.2911,192.9643,38221.356
2017-12-20 13:10:00,214.94,215.22,214.92,214.92,14503.025951379628,192.9284,193.1797,192.9105,192.9105,14503.026
2017-12-20 13:15:00,214.91,214.91,214.73,214.81,2876.19242999282,192.9015,192.9015,192.7399,192.8117,2876.1924
2017-12-20 13:20:00,214.75,214.88,214.67,214.88,3621.909939480972,192.7579,192.8745,192.6861,192.8745,3621.9099
2017-12-20 13:25:00,214.92,214.94,214.84,214.84,1025.7462303826032,192.9105,192.9284,192.8386,192.8386,1025.7462
2017-12-20 13:30:00,214.93,214.98,214.77,214.77,2666.9401989947687,192.9194,192.9643,192.7758,192.7758,2666.9402
2017-12-20 13:35:00,214.76,214.86,214.72,214.78,3800.389783567545,192.7668,192.8566,192.7309,192.7848,3800.3898
2017-12-20 13:40:00,214.76,214.76,214.59,214.59,1531.4391219612266,192.7668,192.7668,192.6142,192.6142,1531.4391
2017-12-20 13:45:00,214.59,214.64,214.55,214.59,2937.737203815776,192.6142,192.6591,192.5783,192.6142,2937.7372
2017-12-20 13:50:00,214.59,214.69,214.56,214.69,6041.645296953533,192.6142,192.704,192.5873,192.704,6041.6453
2017-12-20 13:55:00,214.63,214.74,214.54,214.54,5755.462098676787,192.6502,192.7489,192.5694,192.5694,5755.4621
2017-12-20 14:00:00,214.57,214.64,214.45,214.51,1338.5988306492973,192.5963,192.6591,192.4886,192.5424,1338.5988
2017-12-20 14:05:00,214.42,214.48,214.37,214.38,2995.1789927172017,192.4617,192.5155,192.4168,192.4258,2995.179
2017-12-20 14:10:00,214.45,214.52,214.37,214.49,4414.8117755667245,192.4886,192.5514,192.4168,192.5245,4414.8118
2017-12-20 14:15:00,214.52,214.54,214.45,214.5,2272.027900297466,192.5514,192.5694,192.4886,192.5335,2272.0279
2017-12-20 14:20:00,214.48,214.53,214.41,214.41,2769.514822033029,192.5155,192.5604,192.4527,192.4527,2769.5148
2017-12-20 14:25:00,214.41,214.41,214.24,214.33,7457.175094881526,192.4527,192.4527,192.3001,192.3809,7457.1751
2017-12-20 14:30:00,214.37,214.4,214.35,214.36,1753.0003077238691,192.4168,192.4437,192.3988,192.4078,1753.0003
2017-12-20 14:35:00,214.4,214.45,214.35,214.38,2602.3181864806647,192.4437,192.4886,192.3988,192.4258,2602.3182
2017-12-20 14:40:00,214.35,214.38,214.3,214.3,2212.5346189352754,192.3988,192.4258,192.3539,192.3539,2212.5346
2017-12-20 14:45:00,214.34,214.41,214.28,214.3,2022.7715663144936,192.3898,192.4527,192.336,192.3539,2022.7716
2017-12-20 14:50:00,214.24,214.38,214.24,214.34,2477.177146373987,192.3001,192.4258,192.3001,192.3898,2477.1771
2017-12-20 14:55:00,214.35,214.37,214.19,214.19,8627.551543748077,192.3988,192.4168,192.2552,192.2552,8627.5515
2017-12-20 15:00:00,214.15,214.17,213.99,214.04,4177.864396348344,192.2193,192.2373,192.0757,192.1206,4177.8644
2017-12-20 15:05:00,214.05,214.07,213.79,213.84,7502.30792901836,192.1295,192.1475,191.8962,191.9411,7502.3079
2017-12-20 15:10:00,213.82,213.95,213.77,213.94,6704.277361780695,191.9231,192.0398,191.8782,192.0308,6704.2774
2017-12-20 15:15:00,213.93,213.98,213.87,213.98,5829.315827264335,192.0218,192.0667,191.968,192.0667,5829.3158
2017-12-20 15:20:00,213.94,214.0,213.77,213.78,5009.744589188635,192.0308,192.0847,191.8782,191.8872,5009.7446
2017-12-20 15:25:00,213.75,213.75,213.66,213.7,4338.906554518412,191.8603,191.8603,191.7795,191.8154,4338.9066
2017-12-20 15:30:00,213.74,213.8,213.71,213.77,7157.657195609806,191.8513,191.9051,191.8244,191.8782,7157.6572
2017-12-20 15:35:00,213.75,213.78,213.63,213.65,12481.280131295516,191.8603,191.8872,191.7526,191.7705,12481.2801
2017-12-20 15:40:00,213.63,213.79,213.63,213.79,7517.6941224740995,191.7526,191.8962,191.7526,191.8962,7517.6941
2017-12-20 15:45:00,213.77,213.81,213.72,213.73,15041.542722330494,191.8782,191.9141,191.8333,191.8423,15041.5427
2017-12-20 15:50:00,213.72,213.75,213.66,213.68,18267.514616883785,191.8333,191.8603,191.7795,191.7974,18267.5146
2017-12-20 15:55:00,213.67,213.74,213.37,213.49,53200.32823879372,191.7885,191.8513,191.5192,191.6269,53200.3282
2017-12-21 09:30:00,214.33,215.08,214.3,214.62,14172.73566519643,192.3809,193.0541,192.3539,192.6412,14172.7357
2017-12-21 09:35:00,214.59,214.7,214.02,214.43,4166.581187814135,192.6142,192.713,192.1026,192.4706,4166.5812
2017-12-21 09:40:00,214.39,214.47,213.98,214.46,7081.751974561494,192.4347,192.5065,192.0667,192.4976,7081.752
2017-12-21 09:45:00,214.51,214.61,214.21,214.36,4400.451328341368,192.5424,192.6322,192.2732,192.4078,4400.4513
2017-12-21 09:50:00,214.51,214.59,213.95,214.37,3616.781208329059,192.5424,192.6142,192.0398,192.4168,3616.7812
2017-12-21 09:55:00,214.34,214.37,213.87,213.88,3395.220022566417,192.3898,192.4168,191.968,191.977,3395.22
2017-12-21 10:00:00,213.83,214.21,213.82,213.83,5155.400553902964,191.9321,192.2732,191.9231,191.9321,5155.4006
2017-12-21 10:05:00,213.9,213.98,213.5,213.73,4726.638629603036,191.9949,192.0667,191.6359,191.8423,4726.6386
2017-12-21 10:10:00,213.72,214.0,213.69,213.75,4213.765514411734,191.8333,192.0847,191.8064,191.8603,4213.7655
2017-12-21 10:15:00,213.73,213.77,213.43,213.77,5764.693814750231,191.8423,191.8782,191.573,191.8782,5764.6938
2017-12-21 10:20:00,213.73,213.8,213.57,213.61,3640.373371627859,191.8423,191.9051,191.6987,191.7346,3640.3734
2017-12-21 10:25:00,213.57,213.8,213.51,213.77,5589.291209354806,191.6987,191.9051,191.6448,191.8782,5589.2912
2017-12-21 10:30:00,213.8,213.93,213.63,213.93,5648.7844907169965,191.9051,192.0218,191.7526,192.0218,5648.7845
2017-12-21 10:35:00,213.93,214.07,213.85,213.89,3333.6752487434605,192.0218,192.1475,191.95,191.9859,3333.6752
2017-12-21 10:40:00,213.89,214.03,213.72,213.85,24333.777823366498,191.9859,192.1116,191.8333,191.95,24333.7778
2017-12-21 10:45:00,213.85,214.22,213.84,214.14,6069.340445173863,191.95,192.2821,191.9411,192.2103,6069.3404
2017-12-21 10:50:00,214.13,214.15,214.04,214.15,2836.1883270078984,192.2014,192.2193,192.1206,192.2193,2836.1883
2017-12-21 10:55:00,214.2,214.22,213.91,214.01,5290.799056313468,192.2642,192.2821,192.0039,192.0936,5290.7991
2017-12-21 11:00:00,213.96,214.01,213.75,213.78,3335.726741204226,192.0488,192.0936,191.8603,191.8872,3335.7267
2017-12-21 11:05:00,213.78,213.78,213.59,213.63,4235.306185249769,191.8872,191.8872,191.7167,191.7526,4235.3062
2017-12-21 11:10:00,213.64,213.7,213.27,213.41,12748.999897425376,191.7615,191.8154,191.4294,191.5551,12748.9999
2017-12-21 11:15:00,213.44,213.45,213.12,213.12,7105.344137860293,191.582,191.591,191.2948,191.2948,7105.3441
2017-12-21 11:20:00,213.15,213.25,213.06,213.06,5686.737101241153,191.3217,191.4115,191.2409,191.2409,5686.7371
2017-12-21 11:25:00,213.14,213.17,212.91,213.0,4261.975587239716,191.3127,191.3397,191.1063,191.1871,4261.9756
2017-12-21 11:30:00,213.01,213.01,212.85,212.89,9078.87988511642,191.1961,191.1961,191.0524,191.0883,9078.8799
2017-12-21 11:35:00,212.87,212.93,212.85,212.92,1098.5742127397682,191.0704,191.1242,191.0524,191.1153,1098.5742
2017-12-21 11:40:00,212.86,213.08,212.86,213.08,3173.658836803774,191.0614,191.2589,191.0614,191.2589,3173.6588
2017-12-21 11:45:00,213.05,213.23,213.05,213.21,2359.216329879988,191.232,191.3935,191.232,191.3756,2359.2163
2017-12-21 11:50:00,213.22,213.25,213.12,213.14,3994.255821109857,191.3845,191.4115,191.2948,191.3127,3994.2558
2017-12-21 11:55:00,213.13,213.19,213.1,213.19,3272.1304749205046,191.3038,191.3576,191.2768,191.3576,3272.1305
2017-12-21 12:00:00,213.22,213.29,213.11,213.11,2256.6417068417272,191.3845,191.4474,191.2858,191.2858,2256.6417
2017-12-21 12:05:00,213.16,213.16,213.06,213.12,2287.414093753205,191.3307,191.3307,191.2409,191.2948,2287.4141
2017-12-21 12:10:00,213.11,213.27,213.11,213.27,2326.3924505077443,191.2858,191.4294,191.2858,191.4294,2326.3925
2017-12-21 12:15:00,213.24,213.41,213.2,213.41,11546.825315416963,191.4025,191.5551,191.3666,191.5551,11546.8253
2017-12-21 12:20:00,213.38,213.43,213.34,213.42,4308.134167606934,191.5282,191.573,191.4923,191.5641,4308.1342
2017-12-21 12:25:00,213.4,213.54,213.38,213.54,10503.641399117858,191.5461,191.6718,191.5282,191.6718,10503.6414
2017-12-21 12:30:00,213.53,213.53,213.36,213.36,1722.227920812391,191.6628,191.6628,191.5102,191.5102,1722.2279
2017-12-21 12:35:00,213.28,213.32,213.1,213.18,1825.8282900810336,191.4384,191.4743,191.2768,191.3486,1825.8283
2017-12-21 12:40:00,213.13,213.13,212.93,212.93,1643.2454610729303,191.3038,191.3038,191.1242,191.1242,1643.2455
2017-12-21 12:45:00,212.87,212.9,212.83,212.86,1025.7462303826032,191.0704,191.0973,191.0345,191.0614,1025.7462
2017-12-21 12:50:00,212.86,212.95,212.81,212.81,4425.069237870551,191.0614,191.1422,191.0165,191.0165,4425.0692
2017-12-21 12:55:00,212.86,213.06,212.86,213.03,1809.416350394912,191.0614,191.2409,191.0614,191.214,1809.4164
2017-12-21 13:00:00,213.1,213.12,212.9,212.94,2863.883475228228,191.2768,191.2948,191.0973,191.1332,2863.8835
2017-12-21 13:05:00,212.94,212.95,212.88,212.95,1304.7492050466717,191.1332,191.1422,191.0794,191.1422,1304.7492
2017-12-21 13:10:00,212.92,213.05,212.92,213.05,2118.165965740076,191.1153,191.232,191.1153,191.232,2118.166
2017-12-21 13:15:00,213.06,213.17,213.04,213.07,2928.505487742332,191.2409,191.3397,191.223,191.2499,2928.5055
2017-12-21 13:20:00,213.09,213.12,213.04,213.12,13026.977125859064,191.2679,191.2948,191.223,191.2948,13026.9771
2017-12-21 13:25:00,213.12,213.29,213.12,213.29,3342.9069648169043,191.2948,191.4474,191.2948,191.4474,3342.907
2017-12-21 13:30:00,213.21,213.28,213.2,213.24,1541.6965842650527,191.3756,191.4384,191.3666,191.4025,1541.6966
2017-12-21 13:35:00,213.23,213.24,213.18,213.18,1607.3443430095394,191.3935,191.4025,191.3486,191.3486,1607.3443
2017-12-21 13:40:00,213.2,213.22,213.13,213.19,3615.7554620986766,191.3666,191.3845,191.3038,191.3576,3615.7555
2017-12-21 13:45:00,213.24,213.25,213.19,213.19,1608.370089239922,191.4025,191.4115,191.3576,191.3576,1608.3701
2017-12-21 13:50:00,213.19,213.26,213.11,213.13,4169.6584265052825,191.3576,191.4204,191.2858,191.3038,4169.6584
2017-12-21 13:55:00,213.22,213.22,213.04,213.08,1719.150682121243,191.3845,191.3845,191.223,191.2589,1719.1507
2017-12-21 14:00:00,213.04,213.08,212.9,212.94,3335.726741204226,191.223,191.2589,191.0973,191.1332,3335.7267
2017-12-21 14:05:00,212.95,212.95,212.66,212.66,4114.268130064622,191.1422,191.1422,190.8819,190.8819,4114.2681
2017-12-21 14:10:00,212.72,212.73,212.61,212.69,2051.4924607652065,190.9357,190.9447,190.837,190.9088,2051.4925
2017-12-21 14:15:00,212.65,212.99,212.63,212.94,5275.412862857729,190.8729,191.1781,190.855,191.1332,5275.4129
2017-12-21 14:20:00,212.96,213.11,212.96,213.04,2769.514822033029,191.1512,191.2858,191.1512,191.223,2769.5148
2017-12-21 14:25:00,213.06,213.17,213.04,213.14,25650.83598317776,191.2409,191.3397,191.223,191.3127,25650.836
2017-12-21 14:30:00,213.15,213.19,213.06,213.17,6906.349369166068,191.3217,191.3576,191.2409,191.3397,6906.3494
2017-12-21 14:35:00,213.17,213.18,213.12,213.14,673.9152733613704,191.3397,191.3486,191.2948,191.3127,673.9153
2017-12-21 14:40:00,213.08,213.11,212.99,213.04,2874.1409375320545,191.2589,191.2858,191.1781,191.223,2874.1409
2017-12-21 14:45:00,212.99,213.02,212.88,212.97,3558.313673197251,191.1781,191.205,191.0794,191.1601,3558.3137
2017-12-21 14:50:00,212.95,212.98,212.84,212.86,2265.8734229151705,191.1422,191.1691,191.0435,191.0614,2265.8734
2017-12-21 14:55:00,212.93,212.94,212.8,212.8,2221.7663350087187,191.1242,191.1332,191.0076,191.0076,2221.7663
2017-12-21 15:00:00,212.83,212.87,212.65,212.65,9416.3503949123,191.0345,191.0704,190.8729,190.8729,9416.3504
2017-12-21 15:05:00,212.63,212.63,212.43,212.47,7438.711662734639,190.855,190.855,190.6754,190.7114,7438.7117
2017-12-21 15:10:00,212.43,212.5,212.31,212.5,7571.032926453995,190.6754,190.7383,190.5677,190.7383,7571.0329
2017-12-21 15:15:00,212.55,212.55,212.35,212.38,4522.515129756898,190.7832,190.7832,190.6036,190.6306,4522.5151
2017-12-21 15:20:00,212.38,212.52,212.35,212.48,4275.31028823469,190.6306,190.7562,190.6036,190.7203,4275.3103
2017-12-21 15:25:00,212.53,212.65,212.51,212.61,3502.92337675659,190.7652,190.8729,190.7473,190.837,3502.9234
2017-12-21 15:30:00,212.65,212.66,212.52,212.54,5215.919581495537,190.8729,190.8819,190.7562,190.7742,5215.9196
2017-12-21 15:35:00,212.53,212.55,212.43,212.47,6029.336342188943,190.7652,190.7832,190.6754,190.7114,6029.3363
2017-12-21 15:40:00,212.46,212.53,212.43,212.43,5797.517694122474,190.7024,190.7652,190.6754,190.6754,5797.5177
2017-12-21 15:45:00,212.42,212.42,212.3,212.3,9869.73022874141,190.6665,190.6665,190.5588,190.5588,9869.7302
2017-12-21 15:50:00,212.29,212.29,212.15,212.2,11516.052928505487,190.5498,190.5498,190.4241,190.469,11516.0529
2017-12-21 15:55:00,212.19,212.34,212.07,212.3,18533.18289055288,190.46,190.5947,190.3523,190.5588,18533.1829
2017-12-22 09:30:00,212.82,212.82,211.93,212.37,13158.272643348037,191.0255,191.0255,190.2267,190.6216,13158.2726
2017-12-22 09:35:00,212.53,212.53,211.9,212.08,1745.820084111191,190.7652,190.7652,190.1997,190.3613,1745.8201
2017-12-22 09:40:00,212.18,212.6,212.08,212.13,8892.194071186788,190.4511,190.828,190.3613,190.4062,8892.1941
2017-12-22 09:45:00,212.12,212.79,212.12,212.79,6606.831469894348,190.3972,190.9986,190.3972,190.9986,6606.8315
2017-12-22 09:50:00,212.85,212.88,212.43,212.51,3720.3815775977023,191.0524,191.0794,190.6754,190.7473,3720.3816
2017-12-22 09:55:00,212.51,213.17,212.51,213.07,8191.609395835469,190.7473,191.3397,190.7473,191.2499,8191.6094
2017-12-22 10:00:00,213.11,213.11,212.54,212.92,6154.47738229562,191.2858,191.2858,190.7742,191.1153,6154.4774
2017-12-22 10:05:00,212.9,213.04,212.61,212.61,4696.8919889219405,191.0973,191.223,190.837,190.837,4696.892
2017-12-22 10:10:00,212.59,212.65,212.17,212.17,2872.089445071289,190.8191,190.8729,190.4421,190.4421,2872.0894
2017-12-22 10:15:00,212.26,212.26,211.88,212.06,10902.65668273669,190.5229,190.5229,190.1818,190.3433,10902.6567
2017-12-22 10:20:00,212.11,212.25,212.04,212.25,5063.08339316853,190.3882,190.5139,190.3254,190.5139,5063.0834
2017-12-22 10:25:00,212.15,212.24,212.02,212.02,6560.672889527131,190.4241,190.5049,190.3074,190.3074,6560.6729
2017-12-22 10:30:00,211.91,212.17,211.91,212.1,5595.445686737101,190.2087,190.4421,190.2087,190.3792,5595.4457
2017-12-22 10:35:00,212.02,212.08,211.81,211.88,7693.096727869524,190.3074,190.3613,190.1189,190.1818,7693.0967
2017-12-22 10:40:00,211.89,212.11,211.8,211.95,8256.231408349575,190.1907,190.3882,190.11,190.2446,8256.2314
2017-12-22 10:45:00,212.03,212.22,211.94,212.08,3285.4651759154785,190.3164,190.487,190.2356,190.3613,3285.4652
2017-12-22 10:50:00,212.07,212.22,212.0,212.13,20791.87608985537,190.3523,190.487,190.2895,190.4062,20791.8761
2017-12-22 10:55:00,212.13,212.51,212.1,212.29,19252.23099805108,190.4062,190.7473,190.3792,190.5498,19252.231
2017-12-22 11:00:00,212.29,212.36,212.01,212.32,9784.593291619653,190.5498,190.6126,190.2985,190.5767,9784.5933
2017-12-22 11:05:00,212.27,212.4,212.04,212.27,7318.699353779874,190.5318,190.6485,190.3254,190.5318,7318.6994
2017-12-22 11:10:00,212.38,212.43,212.2,212.38,17741.306800697508,190.6306,190.6754,190.469,190.6306,17741.3068
2017-12-22 11:15:00,212.38,212.61,212.2,212.24,9200.943686531951,190.6306,190.837,190.469,190.5049,9200.9437
2017-12-22 11:20:00,212.24,212.63,212.21,212.41,7597.702328443943,190.5049,190.855,190.478,190.6575,7597.7023
2017-12-22 11:25:00,212.32,212.51,212.26,212.31,6277.566929941532,190.5767,190.7473,190.5229,190.5677,6277.5669
2017-12-22 11:30:00,212.24,212.24,211.89,211.98,5714.432249461483,190.5049,190.5049,190.1907,190.2715,5714.4322
2017-12-22 11:35:00,212.01,212.16,211.9,211.91,2461.790952918248,190.2985,190.4331,190.1997,190.2087,2461.791
2017-12-22 11:40:00,211.96,211.96,211.84,211.84,1846.343214688686,190.2536,190.2536,190.1459,190.1459,1846.3432
2017-12-22 11:45:00,211.88,212.09,211.87,211.88,4185.044619961021,190.1818,190.3703,190.1728,190.1818,4185.0446
2017-12-22 11:50:00,211.83,211.98,211.8,211.88,12199.1999179403,190.1369,190.2715,190.11,190.1818,12199.1999
2017-12-22 11:55:00,211.9,211.9,211.82,211.88,2666.9401989947687,190.1997,190.1997,190.1279,190.1818,2666.9402
2017-12-22 12:00:00,211.91,211.92,211.86,211.92,2824.905118473689,190.2087,190.2177,190.1638,190.2177,2824.9051
2017-12-22 12:05:00,211.92,211.96,211.91,211.93,1538.6193455739049,190.2177,190.2536,190.2087,190.2267,1538.6193
2017-12-22 12:10:00,211.95,211.99,211.88,211.99,3077.2386911478097,190.2446,190.2805,190.1818,190.2805,3077.2387
2017-12-22 12:15:00,212.07,212.19,212.05,212.13,7439.737408965022,190.3523,190.46,190.3344,190.4062,7439.7374
2017-12-22 12:20:00,212.1,212.25,212.1,212.18,7385.372858754744,190.3792,190.5139,190.3792,190.4511,7385.3729
2017-12-22 12:25:00,212.2,212.3,212.19,212.28,2793.1069853318286,190.469,190.5588,190.46,190.5408,2793.107
2017-12-22 12:30:00,212.3,212.4,212.28,212.39,2359.216329879988,190.5588,190.6485,190.5408,190.6395,2359.2163
2017-12-22 12:35:00,212.34,212.4,212.34,212.36,2215.611857626423,190.5947,190.6485,190.5947,190.6126,2215.6119
2017-12-22 12:40:00,212.34,212.35,212.22,212.23,3629.0901630936505,190.5947,190.6036,190.487,190.4959,3629.0902
2017-12-22 12:45:00,212.26,212.26,212.2,212.24,2196.122679249154,190.5229,190.5229,190.469,190.5049,2196.1227
2017-12-22 12:50:00,212.24,212.28,212.24,212.26,923.171607344343,190.5049,190.5408,190.5049,190.5229,923.1716
2017-12-22 12:55:00,212.29,212.34,212.22,212.22,4299.928197763873,190.5498,190.5947,190.487,190.487,4299.9282
2017-12-22 13:00:00,212.25,212.29,212.17,212.22,3927.582316134988,190.5139,190.5498,190.4421,190.487,3927.5823
2017-12-22 13:05:00,212.24,212.26,212.07,212.17,11679.14657913632,190.5049,190.5229,190.3523,190.4421,11679.1466
2017-12-22 13:10:00,212.16,212.23,212.07,212.13,6222.176633500872,190.4331,190.4959,190.3523,190.4062,6222.1766
2017-12-22 13:15:00,212.09,212.13,212.07,212.08,923.171607344343,190.3703,190.4062,190.3523,190.3613,923.1716
2017-12-22 13:20:00,212.08,212.08,211.9,211.9,3251.6155503128525,190.3613,190.3613,190.1997,190.1997,3251.6156
2017-12-22 13:25:00,212.03,212.17,211.92,212.13,8330.085136937121,190.3164,190.4421,190.2177,190.4062,8330.0851
2017-12-22 13:30:00,212.16,212.2,212.04,212.04,5661.093445481588,190.4331,190.469,190.3254,190.3254,5661.0934
2017-12-22 13:35:00,212.09,212.1,211.95,212.01,7345.368755769822,190.3703,190.3792,190.2446,190.2985,7345.3688
2017-12-22 13:40:00,211.96,212.05,211.86,211.97,4718.432659759975,190.2536,190.3344,190.1638,190.2626,4718.4327
2017-12-22 13:45:00,212.04,212.18,212.04,212.13,7343.317263309057,190.3254,190.4511,190.3254,190.4062,7343.3173
2017-12-22 13:50:00,212.17,212.5,212.17,212.32,7023.284439429684,190.4421,190.7383,190.4421,190.5767,7023.2844
2017-12-22 13:55:00,212.32,212.33,212.12,212.19,2584.88050056416,190.5767,190.5857,190.3972,190.46,2584.8805
2017-12-22 14:00:00,212.16,212.27,212.0,212.26,8836.803774746128,190.4331,190.5318,190.2895,190.5229,8836.8038
2017-12-22 14:05:00,212.26,212.27,211.82,212.01,26910.4523540876,190.5229,190.5318,190.1279,190.2985,26910.4524
2017-12-22 14:10:00,212.07,212.11,211.56,211.93,47093.0351830957,190.3523,190.3882,189.8945,190.2267,47093.0352
2017-12-22 14:15:00,211.95,212.35,211.64,212.12,41598.1126269361,190.2446,190.6036,189.9664,190.3972,41598.1126
2017-12-22 14:20:00,212.27,212.32,211.94,212.03,42591.03497794645,190.5318,190.5767,190.2356,190.3164,42591.035
2017-12-22 14:25:00,212.02,212.27,211.88,211.97,45328.75166683762,190.3074,190.5318,190.1818,190.2626,45328.7517
2017-12-22 14:30:00,211.97,212.15,211.81,211.88,37364.85793414709,190.2626,190.4241,190.1189,190.1818,37364.8579
2017-12-22 14:35:00,211.88,212.26,211.86,212.03,25662.11919171197,190.1818,190.5229,190.1638,190.3164,25662.1192
2017-12-22 14:40:00,212.04,212.79,212.03,212.34,15483.639347625396,190.3254,190.9986,190.3164,190.5947,15483.6393
2017-12-22 14:45:00,212.26,212.44,211.88,212.24,12927.47974151195,190.5229,190.6844,190.1818,190.5049,12927.4797
2017-12-22 14:50:00,212.37,212.43,212.0,212.03,15522.617704379936,190.6216,190.6754,190.2895,190.3164,15522.6177
2017-12-22 14:55:00,212.07,212.07,211.61,211.65,28008.000820596983,190.3523,190.3523,189.9394,189.9753,28008.0008
2017-12-22 15:00:00,211.72,212.06,211.66,211.8,11850.446199610216,190.0382,190.3433,189.9843,190.11,11850.4462
2017-12-22 15:05:00,211.85,211.91,211.43,211.7,24516.3606523746,190.1548,190.2087,189.7779,190.0202,24516.3607
2017-12-22 15:10:00,211.73,211.92,211.72,211.85,8000.820596984306,190.0471,190.2177,190.0382,190.1548,8000.8206
2017-12-22 15:15:00,211.88,211.98,211.78,211.94,11277.05405682634,190.1818,190.2715,190.092,190.2356,11277.0541
2017-12-22 15:20:00,211.98,212.39,211.9,212.36,22450.50774438404,190.2715,190.6395,190.1997,190.6126,22450.5077
2017-12-22 15:25:00,212.36,212.61,212.24,212.3,14520.463637296132,190.6126,190.837,190.5049,190.5588,14520.4636
2017-12-22 15:30:00,212.21,212.32,212.17,212.22,12237.152528464458,190.478,190.5767,190.4421,190.487,12237.1525
2017-12-22 15:35:00,212.22,212.3,212.06,212.13,15682.63411631962,190.487,190.5588,190.3433,190.4062,15682.6341
2017-12-22 15:40:00,212.21,212.21,212.04,212.13,10411.324238383424,190.478,190.478,190.3254,190.4062,10411.3242
2017-12-22 15:45:00,212.14,212.2,211.95,211.96,14524.566622217662,190.4151,190.469,190.2446,190.2536,14524.5666
2017-12-22 15:50:00,211.92,212.02,211.76,211.83,19113.75525694943,190.2177,190.3074,190.0741,190.1369,19113.7553
2017-12-22 15:55:00,211.83,211.95,211.75,211.79,55078.46958662427,190.1369,190.2446,190.0651,190.101,55078.4696
2017-12-26 09:30:00,212.23,212.32,211.49,211.55,8194.686634526617,190.4959,190.5767,189.8317,189.8856,8194.6866
2017-12-26 09:35:00,211.45,211.82,211.16,211.46,3342.9069648169043,189.7958,190.1279,189.5355,189.8048,3342.907
2017-12-26 09:40:00,211.74,211.76,211.74,211.76,607.2417683865011,190.0561,190.0741,190.0561,190.0741,607.2418
2017-12-26 09:45:00,211.7,211.97,211.7,211.8,1568.3659862550005,190.0202,190.2626,190.0202,190.11,1568.366
2017-12-26 09:50:00,211.83,211.88,211.58,211.71,3487.537183300851,190.1369,190.1818,189.9125,190.0292,3487.5372
2017-12-26 09:55:00,211.64,211.66,211.34,211.37,3490.614421991999,189.9664,189.9843,189.6971,189.724,3490.6144
2017-12-26 10:00:00,211.36,211.44,211.28,211.44,1959.1753000307724,189.715,189.7868,189.6432,189.7868,1959.1753
2017-12-26 10:05:00,211.5,211.82,211.48,211.72,2260.744691763258,189.8407,190.1279,189.8227,190.0382,2260.7447
2017-12-26 10:10:00,211.65,211.76,211.61,211.7,1743.7685916504256,189.9753,190.0741,189.9394,190.0202,1743.7686
2017-12-26 10:15:00,211.75,211.83,211.69,211.8,1744.794337880808,190.0651,190.1369,190.0112,190.11,1744.7943
2017-12-26 10:20:00,211.74,211.88,211.7,211.76,1743.7685916504256,190.0561,190.1818,190.0202,190.0741,1743.7686
2017-12-26 10:25:00,211.7,211.77,211.53,211.65,7005.84675351318,190.0202,190.083,189.8676,189.9753,7005.8468
2017-12-26 10:30:00,211.54,211.65,211.54,211.61,898.5536978151605,189.8766,189.9753,189.8766,189.9394,898.5537
2017-12-26 10:35:00,211.6,211.63,211.52,211.56,1265.7708482921323,189.9304,189.9574,189.8586,189.8945,1265.7708
2017-12-26 10:40:00,211.63,211.63,211.42,211.46,14435.326700174375,189.9574,189.9574,189.7689,189.8048,14435.3267
2017-12-26 10:45:00,211.46,211.69,211.46,211.52,5864.191199097343,189.8048,190.0112,189.8048,189.8586,5864.1912
2017-12-26 10:50:00,211.6,211.6,211.48,211.5,839.0604164529695,189.9304,189.9304,189.8227,189.8407,839.0604
2017-12-26 10:55:00,211.49,211.65,211.45,211.65,1646.3226997640784,189.8317,189.9753,189.7958,189.9753,1646.3227
2017-12-26 11:00:00,211.51,211.71,211.5,211.67,1094.4712278182378,189.8497,190.0292,189.8407,189.9933,1094.4712
2017-12-26 11:05:00,211.6,211.8,211.59,211.73,1688.378295209765,189.9304,190.11,189.9215,190.0471,1688.3783
2017-12-26 11:10:00,211.67,211.91,211.61,211.81,1744.794337880808,189.9933,190.2087,189.9394,190.1189,1744.7943
2017-12-26 11:15:00,211.78,211.86,211.63,211.84,5943.173658836804,190.092,190.1638,189.9574,190.1459,5943.1737
2017-12-26 11:20:00,211.65,211.97,211.65,211.96,2666.9401989947687,189.9753,190.2626,189.9753,190.2536,2666.9402
2017-12-26 11:25:00,211.82,211.91,211.8,211.88,923.171607344343,190.1279,190.2087,190.11,190.1818,923.1716
2017-12-26 11:30:00,211.81,212.08,211.76,212.08,3694.737921838137,190.1189,190.3613,190.0741,190.3613,3694.7379
2017-12-26 11:35:00,212.07,212.08,211.67,211.76,8522.925428249051,190.3523,190.3613,189.9933,190.0741,8522.9254
2017-12-26 11:40:00,211.86,211.86,211.43,211.55,5128.731151913016,190.1638,190.1638,189.7779,189.8856,5128.7312
2017-12-26 11:45:00,211.61,211.67,211.55,211.67,615.447738229562,189.9394,189.9933,189.8856,189.9933,615.4477
2017-12-26 11:50:00,211.72,211.74,211.55,211.6,4396.348343419838,190.0382,190.0561,189.8856,189.9304,4396.3483
2017-12-26 11:55:00,211.67,211.76,211.61,211.66,3128.5260026669403,189.9933,190.0741,189.9394,189.9843,3128.526
2017-12-26 12:00:00,211.64,211.66,211.5,211.5,9773.310083085444,189.9664,189.9843,189.8407,189.8407,9773.3101
2017-12-26 12:05:00,211.48,211.66,211.42,211.6,1846.343214688686,189.8227,189.9843,189.7689,189.9304,1846.3432
2017-12-26 12:10:00,211.58,211.61,211.55,211.56,943.686531951995,189.9125,189.9394,189.8856,189.8945,943.6865
2017-12-26 12:15:00,211.49,211.49,211.32,211.36,972.407426402708,189.8317,189.8317,189.6791,189.715,972.4074
2017-12-26 12:20:00,211.42,211.47,211.37,211.43,701.6104215817006,189.7689,189.8138,189.724,189.7779,701.6104
2017-12-26 12:25:00,211.41,211.41,211.15,211.18,3530.6185249769205,189.7599,189.7599,189.5265,189.5535,3530.6185
2017-12-26 12:30:00,211.24,211.27,210.98,211.0,7395.63032105857,189.6073,189.6342,189.3739,189.3919,7395.6303
2017-12-26 12:35:00,211.0,211.15,211.0,211.09,4045.543132628987,189.3919,189.5265,189.3919,189.4727,4045.5431
2017-12-26 12:40:00,211.2,211.31,211.18,211.29,1025.7462303826032,189.5714,189.6701,189.5535,189.6522,1025.7462
2017-12-26 12:45:00,211.46,211.46,211.45,211.46,257.4623038260334,189.8048,189.8048,189.7958,189.8048,257.4623
2017-12-26 12:50:00,211.42,211.56,211.4,211.43,6779.156836598625,189.7689,189.8945,189.7509,189.7779,6779.1568
2017-12-26 12:55:00,211.48,211.56,211.43,211.48,1953.0208226484767,189.8227,189.8945,189.7779,189.8227,1953.0208
2017-12-26 13:00:00,211.53,211.53,211.29,211.49,1948.9178377269463,189.8676,189.8676,189.6522,189.8317,1948.9178
2017-12-26 13:05:00,211.4,211.46,211.13,211.16,3856.805826238589,189.7509,189.8048,189.5086,189.5355,3856.8058
2017-12-26 13:10:00,211.32,211.44,211.19,211.33,2123.2946968919887,189.6791,189.7868,189.5624,189.6881,2123.2947
2017-12-26 13:15:00,211.44,211.5,211.25,211.43,4923.581905836496,189.7868,189.8407,189.6163,189.7779,4923.5819
2017-12-26 13:20:00,211.29,211.43,211.16,211.32,1664.7861319109652,189.6522,189.7779,189.5355,189.6791,1664.7861
2017-12-26 13:25:00,211.33,211.33,211.26,211.27,307.723869114781,189.6881,189.6881,189.6253,189.6342,307.7239
2017-12-26 13:30:00,211.28,211.38,211.21,211.37,1025.7462303826032,189.6432,189.733,189.5804,189.724,1025.7462
2017-12-26 13:35:00,211.37,211.4,211.28,211.38,3391.1170376448863,189.724,189.7509,189.6432,189.733,3391.117
2017-12-26 13:40:00,211.34,211.67,211.29,211.51,9397.886962765411,189.6971,189.9933,189.6522,189.8497,9397.887
2017-12-26 13:45:00,211.51,211.72,211.51,211.71,3644.4763565493895,189.8497,190.0382,189.8497,190.0292,3644.4764
2017-12-26 13:50:00,211.68,211.9,211.68,211.9,2051.4924607652065,190.0023,190.1997,190.0023,190.1997,2051.4925
2017-12-26 13:55:00,211.83,211.84,211.72,211.82,2461.790952918248,190.1369,190.1459,190.0382,190.1279,2461.791
2017-12-26 14:00:00,211.83,211.92,211.74,211.92,4455.841624782029,190.1369,190.2177,190.0561,190.2177,4455.8416
2017-12-26 14:05:00,211.92,212.01,211.92,211.92,2446.404759462509,190.2177,190.2985,190.2177,190.2177,2446.4048
2017-12-26 14:10:00,211.96,211.99,211.8,211.8,3077.2386911478097,190.2536,190.2805,190.11,190.11,3077.2387
2017-12-26 14:15:00,211.83,211.85,211.75,211.75,1550.9283003384962,190.1369,190.1548,190.0651,190.0651,1550.9283
2017-12-26 14:20:00,211.74,211.92,211.73,211.83,2413.580880090265,190.0561,190.2177,190.0471,190.1369,2413.5809
2017-12-26 14:25:00,211.77,211.92,211.77,211.81,2770.5405682634114,190.083,190.2177,190.083,190.1189,2770.5406
2017-12-26 14:30:00,211.77,211.81,211.66,211.81,1554.005539029644,190.083,190.1189,189.9843,190.1189,1554.0055
2017-12-26 14:35:00,211.69,211.82,211.69,211.81,1025.7462303826032,190.0112,190.1279,190.0112,190.1189,1025.7462
2017-12-26 14:40:00,211.78,211.81,211.7,211.81,933.429069648169,190.092,190.1189,190.0202,190.1189,933.4291
2017-12-26 14:45:00,211.82,211.89,211.82,211.86,923.171607344343,190.1279,190.1907,190.1279,190.1638,923.1716
2017-12-26 14:50:00,211.85,211.93,211.85,211.88,1128.3208534208636,190.1548,190.2267,190.1548,190.1818,1128.3209
2017-12-26 14:55:00,211.87,211.87,211.77,211.84,1743.7685916504256,190.1728,190.1728,190.083,190.1459,1743.7686
2017-12-26 15:00:00,211.78,211.8,211.59,211.67,3282.3879372243305,190.092,190.11,189.9215,189.9933,3282.3879
2017-12-26 15:05:00,211.67,211.67,211.53,211.59,3077.2386911478097,189.9933,189.9933,189.8676,189.9215,3077.2387
2017-12-26 15:10:00,211.58,211.59,211.47,211.53,1942.763360344651,189.9125,189.9215,189.8138,189.8676,1942.7634
2017-12-26 15:15:00,211.49,211.5,211.36,211.36,4616.883782952097,189.8317,189.8407,189.715,189.715,4616.8838
2017-12-26 15:20:00,211.37,211.52,211.29,211.52,4418.914760488255,189.724,189.8586,189.6522,189.8586,4418.9148
2017-12-26 15:25:00,211.55,211.57,211.44,211.57,2872.089445071289,189.8856,189.9035,189.7868,189.9035,2872.0894
2017-12-26 15:30:00,211.61,211.66,211.5,211.66,5842.650528259308,189.9394,189.9843,189.8407,189.9843,5842.6505
2017-12-26 15:35:00,211.6,211.72,211.59,211.72,2359.216329879988,189.9304,190.0382,189.9215,190.0382,2359.2163
2017-12-26 15:40:00,211.74,211.74,211.65,211.69,2974.6640681095496,190.0561,190.0561,189.9753,190.0112,2974.6641
2017-12-26 15:45:00,211.73,211.82,211.67,211.78,8427.531028823469,190.0471,190.1279,189.9933,190.092,8427.531
2017-12-26 15:50:00,211.79,211.8,211.51,211.51,10734.434300953944,190.101,190.11,189.8497,189.8497,10734.4343
2017-12-26 15:55:00,211.53,211.59,211.45,211.53,22196.122679249154,189.8676,189.9215,189.7958,189.8676,22196.1227
2017-12-27 09:30:00,211.68,212.02,211.68,211.72,13062.878243922452,190.0023,190.3074,190.0023,190.0382,13062.8782
2017-12-27 09:35:00,211.88,212.0,211.88,212.0,1128.3208534208636,190.1818,190.2895,190.1818,190.2895,1128.3209
2017-12-27 09:40:00,211.88,211.92,211.43,211.43,9143.501897630524,190.1818,190.2177,189.7779,189.7779,9143.5019
2017-12-27 09:45:00,211.58,211.7,211.49,211.7,2974.6640681095496,189.9125,190.0202,189.8317,190.0202,2974.6641
2017-12-27 09:50:00,211.77,211.78,211.55,211.56,1948.9178377269463,190.083,190.092,189.8856,189.8945,1948.9178
2017-12-27 09:55:00,211.6,211.62,211.42,211.48,2605.3954251718123,189.9304,189.9484,189.7689,189.8227,2605.3954
2017-12-27 10:00:00,211.48,211.55,211.19,211.34,11439.121961226792,189.8227,189.8856,189.5624,189.6971,11439.122
2017-12-27 10:05:00,211.33,211.44,211.11,211.31,7059.185557493076,189.6881,189.7868,189.4906,189.6701,7059.1856
2017-12-27 10:10:00,211.31,211.51,211.1,211.51,11775.566724792288,189.6701,189.8497,189.4817,189.8497,11775.5667
2017-12-27 10:15:00,211.52,211.8,211.42,211.8,6640.681095496974,189.8586,190.11,189.7689,190.11,6640.6811
2017-12-27 10:20:00,211.75,211.78,211.63,211.64,3236.229356857113,190.0651,190.092,189.9574,189.9664,3236.2294
2017-12-27 10:25:00,211.75,211.76,211.63,211.72,2418.7096112421787,190.0651,190.0741,189.9574,190.0382,2418.7096
2017-12-27 10:30:00,211.7,211.92,211.7,211.92,1956.0980613396248,190.0202,190.2177,190.0202,190.2177,1956.0981
2017-12-27 10:35:00,211.88,211.93,211.62,211.62,3384.962560262591,190.1818,190.2267,189.9484,189.9484,3384.9626
2017-12-27 10:40:00,211.67,211.99,211.65,211.88,4111.190891373474,189.9933,190.2805,189.9753,190.1818,4111.1909
2017-12-27 10:45:00,211.88,212.04,211.84,211.96,3629.0901630936505,190.1818,190.3254,190.1459,190.2536,3629.0902
2017-12-27 10:50:00,212.05,212.15,212.05,212.11,2872.089445071289,190.3344,190.4241,190.3344,190.3882,2872.0894
2017-12-27 10:55:00,212.15,212.26,212.12,212.26,2772.592060724177,190.4241,190.5229,190.3972,190.5229,2772.5921
2017-12-27 11:00:00,212.28,212.31,212.04,212.07,6424.248640886244,190.5408,190.5677,190.3254,190.3523,6424.2486
2017-12-27 11:05:00,212.03,212.06,211.81,211.95,9506.616063185968,190.3164,190.3433,190.1189,190.2446,9506.6161
2017-12-27 11:10:00,211.94,211.98,211.6,211.82,4872.294594317365,190.2356,190.2715,189.9304,190.1279,4872.2946
2017-12-27 11:15:00,211.81,211.93,211.8,211.89,1622.7305364652784,190.1189,190.2267,190.11,190.1907,1622.7305
2017-12-27 11:20:00,211.82,211.89,211.68,211.89,3282.3879372243305,190.1279,190.1907,190.0023,190.1907,3282.3879
2017-12-27 11:25:00,211.85,211.85,211.73,211.81,514.9246076520668,190.1548,190.1548,190.0471,190.1189,514.9246
2017-12-27 11:30:00,211.89,211.9,211.7,211.7,6929.941532464868,190.1907,190.1997,190.0202,190.0202,6929.9415
2017-12-27 11:35:00,211.66,211.75,211.6,211.74,4534.82408452149,189.9843,190.0651,189.9304,190.0561,4534.8241
2017-12-27 11:40:00,211.75,211.92,211.53,211.61,6814.032208431634,190.0651,190.2177,189.8676,189.9394,6814.0322
2017-12-27 11:45:00,211.67,211.98,211.57,211.83,6718.637809006052,189.9933,190.2715,189.9035,190.1369,6718.6378
2017-12-27 11:50:00,211.83,211.93,211.63,211.86,5959.5855985229255,190.1369,190.2267,189.9574,190.1638,5959.5856
2017-12-27 11:55:00,211.91,212.0,211.89,211.99,1128.3208534208636,190.2087,190.2895,190.1907,190.2805,1128.3209
2017-12-27 12:00:00,211.97,211.97,211.69,211.97,8792.696686839676,190.2626,190.2626,190.0112,190.2626,8792.6967
2017-12-27 12:05:00,211.97,212.07,211.69,211.71,18812.185865216943,190.2626,190.3523,190.0112,190.0292,18812.1859
2017-12-27 12:10:00,211.71,211.72,211.55,211.72,4036.311416555544,190.0292,190.0382,189.8856,190.0382,4036.3114
2017-12-27 12:15:00,211.86,211.96,211.77,211.96,2297.6715560570315,190.1638,190.2536,190.083,190.2536,2297.6716
2017-12-27 12:20:00,211.83,211.89,211.7,211.74,3071.0842137655145,190.1369,190.1907,190.0202,190.0561,3071.0842
2017-12-27 12:25:00,211.81,211.86,211.63,211.63,2769.514822033029,190.1189,190.1638,189.9574,189.9574,2769.5148
2017-12-27 12:30:00,211.78,211.79,211.66,211.68,924.1973535747256,190.092,190.101,189.9843,190.0023,924.1974
2017-12-27 12:35:00,211.79,211.84,211.69,211.75,969.33018771156,190.101,190.1459,190.0112,190.0651,969.3302
2017-12-27 12:40:00,211.8,212.01,211.77,211.93,4238.383423940917,190.11,190.2985,190.083,190.2267,4238.3834
2017-12-27 12:45:00,211.94,211.96,211.8,211.85,581.5981126269361,190.2356,190.2536,190.11,190.1548,581.5981
2017-12-27 12:50:00,211.93,211.95,211.76,211.86,1987.8961944814853,190.2267,190.2446,190.0741,190.1638,1987.8962
2017-12-27 12:55:00,211.92,211.92,211.61,211.7,3526.51554005539,190.2177,190.2177,189.9394,190.0202,3526.5155
2017-12-27 13:00:00,211.69,211.78,211.49,211.65,1641.1939686121652,190.0112,190.092,189.8317,189.9753,1641.194
2017-12-27 13:05:00,211.69,211.83,211.69,211.83,205.14924607652063,190.0112,190.1369,190.0112,190.1369,205.1492
2017-12-27 13:10:00,211.9,212.0,211.69,211.83,6009.8471638116725,190.1997,190.2895,190.0112,190.1369,6009.8472
2017-12-27 13:15:00,211.82,211.82,211.65,211.67,923.171607344343,190.1279,190.1279,189.9753,189.9933,923.1716
2017-12-27 13:20:00,211.69,211.77,211.68,211.77,615.447738229562,190.0112,190.083,190.0023,190.083,615.4477
2017-12-27 13:25:00,211.79,211.81,211.73,211.81,1542.7223304954357,190.101,190.1189,190.0471,190.1189,1542.7223
2017-12-27 13:30:00,211.85,211.85,211.71,211.71,1128.3208534208636,190.1548,190.1548,190.0292,190.0292,1128.3209
2017-12-27 13:35:00,211.74,211.76,211.64,211.76,2318.186480664684,190.0561,190.0741,189.9664,190.0741,2318.1865
2017-12-27 13:40:00,211.7,211.7,211.6,211.6,951.892501795056,190.0202,190.0202,189.9304,189.9304,951.8925
2017-12-27 13:45:00,211.54,211.58,211.41,211.41,4311.211406298082,189.8766,189.9125,189.7599,189.7599,4311.2114
2017-12-27 13:50:00,211.41,211.52,211.41,211.41,1071.9048107498204,189.7599,189.8586,189.7599,189.7599,1071.9048
2017-12-27 13:55:00,211.42,211.52,211.34,211.43,3551.1334495845726,189.7689,189.8586,189.6971,189.7779,3551.1334
2017-12-27 14:00:00,211.44,211.57,211.33,211.33,2051.4924607652065,189.7868,189.9035,189.6881,189.6881,2051.4925
2017-12-27 14:05:00,211.46,211.46,211.38,211.39,1014.4630218483946,189.8048,189.8048,189.733,189.742,1014.463
2017-12-27 14:10:00,211.33,211.4,211.27,211.35,3200.3282387937224,189.6881,189.7509,189.6342,189.706,3200.3282
2017-12-27 14:15:00,211.35,211.41,211.13,211.19,3012.6166786337058,189.706,189.7599,189.5086,189.5624,3012.6167
2017-12-27 14:20:00,211.15,211.24,211.14,211.16,706.7391527336137,189.5265,189.6073,189.5176,189.5355,706.7392
2017-12-27 14:25:00,211.18,211.19,211.13,211.14,1292.44025028208,189.5535,189.5624,189.5086,189.5176,1292.4403
2017-12-27 14:30:00,211.13,211.25,211.1,211.1,7437.685916504257,189.5086,189.6163,189.4817,189.4817,7437.6859
2017-12-27 14:35:00,211.18,211.32,211.18,211.25,2359.216329879988,189.5535,189.6791,189.5535,189.6163,2359.2163
2017-12-27 14:40:00,211.22,211.24,211.22,211.24,409.2727459226587,189.5894,189.6073,189.5894,189.6073,409.2727
2017-12-27 14:45:00,211.2,211.28,211.2,211.24,1631.962252538722,189.5714,189.6432,189.5714,189.6073,1631.9623
2017-12-27 14:50:00,211.28,211.28,211.13,211.13,2518.206995589291,189.6432,189.6432,189.5086,189.5086,2518.207
2017-12-27 14:55:00,211.11,211.18,211.07,211.1,1579.649194789209,189.4906,189.5535,189.4547,189.4817,1579.6492
2017-12-27 15:00:00,211.19,211.29,211.16,211.25,4274.284542004308,189.5624,189.6522,189.5355,189.6163,4274.2845
2017-12-27 15:05:00,211.31,211.41,211.28,211.4,5162.580777515643,189.6701,189.7599,189.6432,189.7509,5162.5808
2017-12-27 15:10:00,211.38,211.39,211.34,211.35,1277.0540568263411,189.733,189.742,189.6971,189.706,1277.0541
2017-12-27 15:15:00,211.37,211.37,211.28,211.35,5333.880397989537,189.724,189.724,189.6432,189.706,5333.8804
2017-12-27 15:20:00,211.37,211.43,211.33,211.39,4676.377064314289,189.724,189.7779,189.6881,189.742,4676.3771
2017-12-27 15:25:00,211.32,211.41,211.3,211.38,3423.94091701713,189.6791,189.7599,189.6612,189.733,3423.9409
2017-12-27 15:30:00,211.34,211.43,211.33,211.43,3352.138680890348,189.6971,189.7779,189.6881,189.7779,3352.1387
2017-12-27 15:35:00,211.43,211.5,211.37,211.44,5159.503538824494,189.7779,189.8407,189.724,189.7868,5159.5035
2017-12-27 15:40:00,211.46,211.56,211.39,211.56,6417.068417273566,189.8048,189.8945,189.742,189.8945,6417.0684
2017-12-27 15:45:00,211.52,211.65,211.52,211.65,8662.426915581085,189.8586,189.9753,189.8586,189.9753,8662.4269
2017-12-27 15:50:00,211.66,211.8,211.65,211.8,8113.652682326392,189.9843,190.11,189.9753,190.11,8113.6527
2017-12-27 15:55:00,211.8,211.93,211.78,211.88,30924.197353574724,190.11,190.2267,190.092,190.1818,30924.1974
2017-12-28 09:30:00,211.87,212.1,211.76,211.86,7214.073238280849,190.1728,190.3792,190.0741,190.1638,7214.0732
2017-12-28 09:35:00,211.84,212.37,211.84,212.07,2461.790952918248,190.1459,190.6216,190.1459,190.3523,2461.791
2017-12-28 09:40:00,212.07,212.07,211.54,211.69,7860.293363421889,190.3523,190.3523,189.8766,190.0112,7860.2934
2017-12-28 09:45:00,211.51,211.87,211.44,211.44,8695.250794953328,189.8497,190.1728,189.7868,189.7868,8695.2508
2017-12-28 09:50:00,211.44,211.44,211.18,211.18,2022.7715663144936,189.7868,189.7868,189.5535,189.5535,2022.7716
2017-12-28 09:55:00,211.18,211.18,210.83,210.9,5828.290081033952,189.5535,189.5535,189.2393,189.3021,5828.2901
2017-12-28 10:00:00,211.02,211.27,210.7,210.73,11522.207405887782,189.4098,189.6342,189.1226,189.1495,11522.2074
2017-12-28 10:05:00,210.82,211.06,210.71,211.01,3788.080828802954,189.2303,189.4457,189.1316,189.4009,3788.0808
2017-12-28 10:10:00,211.02,211.07,210.91,211.07,1948.9178377269463,189.4098,189.4547,189.3111,189.4547,1948.9178
2017-12-28 10:15:00,211.02,211.16,211.02,211.15,2158.170068724997,189.4098,189.5355,189.4098,189.5265,2158.1701
2017-12-28 10:20:00,211.13,211.13,210.96,211.01,3313.160324135809,189.5086,189.5086,189.356,189.4009,3313.1603
2017-12-28 10:25:00,211.14,211.14,210.93,210.99,1257.5648784490716,189.5176,189.5176,189.3291,189.3829,1257.5649
2017-12-28 10:30:00,210.99,211.19,210.98,211.07,6470.407221253462,189.3829,189.5624,189.3739,189.4547,6470.4072
2017-12-28 10:35:00,211.18,211.41,211.18,211.23,2951.07190481075,189.5535,189.7599,189.5535,189.5983,2951.0719
2017-12-28 10:40:00,211.35,211.41,211.2,211.39,4992.3069032721305,189.706,189.7599,189.5714,189.742,4992.3069
2017-12-28 10:45:00,211.27,211.65,211.26,211.38,7926.966868396758,189.6342,189.9753,189.6253,189.733,7926.9669
2017-12-28 10:50:00,211.53,211.53,211.13,211.51,12750.02564365576,189.8676,189.8676,189.5086,189.8497,12750.0256
2017-12-28 10:55:00,211.4,211.54,211.3,211.51,4596.3688583444455,189.7509,189.8766,189.6612,189.8497,4596.3689
2017-12-28 11:00:00,211.42,211.55,211.4,211.45,6010.872910042055,189.7689,189.8856,189.7509,189.7958,6010.8729
2017-12-28 11:05:00,211.46,211.71,211.37,211.71,5694.943071084213,189.8048,190.0292,189.724,190.0292,5694.9431
2017-12-28 11:10:00,211.63,211.73,211.59,211.63,10974.458918863473,189.9574,190.0471,189.9215,189.9574,10974.4589
2017-12-28 11:15:00,211.55,211.73,211.5,211.73,2942.8659349676886,189.8856,190.0471,189.8407,190.0471,2942.8659
2017-12-28 11:20:00,211.72,211.72,211.56,211.56,1960.201046261155,190.0382,190.0382,189.8945,189.8945,1960.201
2017-12-28 11:25:00,211.59,211.72,211.55,211.71,2305.877525900092,189.9215,190.0382,189.8856,190.0292,2305.8775
2017-12-28 11:30:00,211.71,211.82,211.62,211.62,4053.749102472048,190.0292,190.1279,189.9484,189.9484,4053.7491
2017-12-28 11:35:00,211.59,211.82,211.59,211.82,1487.3320340547748,189.9215,190.1279,189.9215,190.1279,1487.332
2017-12-28 11:40:00,211.72,212.05,211.71,211.98,2574.6230382603344,190.0382,190.3344,190.0292,190.2715,2574.623
2017-12-28 11:45:00,211.98,212.36,211.98,212.33,5722.638219304544,190.2715,190.6126,190.2715,190.5857,5722.6382
2017-12-28 11:50:00,212.36,212.55,212.3,212.47,3846.548363934762,190.6126,190.7832,190.5588,190.7114,3846.5484
2017-12-28 11:55:00,212.47,212.83,212.43,212.78,11136.526823263925,190.7114,191.0345,190.6754,190.9896,11136.5268
2017-12-28 12:00:00,212.78,213.39,212.73,213.23,7680.787773104934,190.9896,191.5371,190.9447,191.3935,7680.7878
2017-12-28 12:05:00,213.31,213.39,213.16,213.3,3384.962560262591,191.4653,191.5371,191.3307,191.4564,3384.9626
2017-12-28 12:10:00,213.21,213.34,213.03,213.06,6112.421786849933,191.3756,191.4923,191.214,191.2409,6112.4218
2017-12-28 12:15:00,213.09,213.15,213.03,213.03,820.5969843060826,191.2679,191.3217,191.214,191.214,820.597
2017-12-28 12:20:00,213.13,213.13,212.99,212.99,2763.360344650733,191.3038,191.3038,191.1781,191.1781,2763.3603
2017-12-28 12:25:00,213.04,213.08,212.92,212.92,2106.882757205867,191.223,191.2589,191.1153,191.1153,2106.8828
2017-12-28 12:30:00,212.96,213.05,212.95,213.05,4085.547235613909,191.1512,191.232,191.1422,191.232,4085.5472
2017-12-28 12:35:00,213.09,213.12,213.04,213.09,1759.1547851061646,191.2679,191.2948,191.223,191.2679,1759.1548
2017-12-28 12:40:00,213.13,213.14,212.99,213.08,1754.0260539542517,191.3038,191.3127,191.1781,191.2589,1754.0261
2017-12-28 12:45:00,213.09,213.09,213.0,213.07,1025.7462303826032,191.2679,191.2679,191.1871,191.2499,1025.7462
2017-12-28 12:50:00,213.03,213.09,212.96,213.09,1213.4577905426197,191.214,191.2679,191.1512,191.2679,1213.4578
2017-12-28 12:55:00,213.1,213.2,213.09,213.2,1128.3208534208636,191.2768,191.3666,191.2679,191.3666,1128.3209
2017-12-28 13:00:00,213.18,213.18,213.06,213.17,307.723869114781,191.3486,191.3486,191.2409,191.3397,307.7239
2017-12-28 13:05:00,213.17,213.2,213.11,213.2,1915.0682121243203,191.3397,191.3666,191.2858,191.3666,1915.0682
2017-12-28 13:10:00,213.17,213.2,213.09,213.19,3852.702841317058,191.3397,191.3666,191.2679,191.3576,3852.7028
2017-12-28 13:15:00,213.19,213.2,213.06,213.1,2195.096933018771,191.3576,191.3666,191.2409,191.2768,2195.0969
2017-12-28 13:20:00,213.09,213.09,212.9,213.02,4401.477074571751,191.2679,191.2679,191.0973,191.205,4401.4771
2017-12-28 13:25:00,213.05,213.12,212.93,213.02,9287.10636988409,191.232,191.2948,191.1242,191.205,9287.1064
2017-12-28 13:30:00,213.02,213.05,212.96,213.01,2776.695045645707,191.205,191.232,191.1512,191.1961,2776.695
2017-12-28 13:35:00,213.01,213.02,212.85,212.9,5698.020309775361,191.1961,191.205,191.0524,191.0973,5698.0203
2017-12-28 13:40:00,212.93,213.04,212.93,212.98,2872.089445071289,191.1242,191.223,191.1242,191.1691,2872.0894
2017-12-28 13:45:00,213.0,213.13,212.96,212.96,3786.029336342189,191.1871,191.3038,191.1512,191.1512,3786.0293
2017-12-28 13:50:00,212.98,213.0,212.75,212.83,2666.9401989947687,191.1691,191.1871,190.9627,191.0345,2666.9402
2017-12-28 13:55:00,212.87,212.87,212.64,212.64,3554.2106882757203,191.0704,191.0704,190.8639,190.8639,3554.2107
2017-12-28 14:00:00,212.63,212.71,212.56,212.65,3022.874140937532,190.855,190.9268,190.7921,190.8729,3022.8741
2017-12-28 14:05:00,212.65,212.7,212.63,212.65,1538.6193455739049,190.8729,190.9178,190.855,190.8729,1538.6193
2017-12-28 14:10:00,212.69,213.04,212.63,212.99,5673.402400246179,190.9088,191.223,190.855,191.1781,5673.4024
2017-12-28 14:15:00,213.02,213.04,212.68,212.89,7026.361678120833,191.205,191.223,190.8998,191.0883,7026.3617
2017-12-28 14:20:00,212.91,212.98,212.73,212.77,2672.0689301466814,191.1063,191.1691,190.9447,190.9806,2672.0689
2017-12-28 14:25:00,212.89,212.96,212.66,212.68,4513.283413683455,191.0883,191.1512,190.8819,190.8998,4513.2834
2017-12-28 14:30:00,212.66,212.73,212.39,212.4,8332.136629397886,190.8819,190.9447,190.6395,190.6485,8332.1366
2017-12-28 14:35:00,212.39,212.4,211.57,211.58,24853.83116217048,190.6395,190.6485,189.9035,189.9125,24853.8312
2017-12-28 14:40:00,211.7,211.7,210.93,210.96,27728.99784593292,190.0202,190.0202,189.3291,189.356,27728.9978
2017-12-28 14:45:00,211.09,211.09,210.79,210.95,22642.322289465585,189.4727,189.4727,189.2034,189.347,22642.3223
2017-12-28 14:50:00,210.99,211.11,210.35,210.49,26542.20945738024,189.3829,189.4906,188.8085,188.9341,26542.2095
2017-12-28 14:55:00,210.54,210.6,210.22,210.38,18586.52169453277,188.979,189.0329,188.6918,188.8354,18586.5217
2017-12-28 15:00:00,210.45,210.63,210.32,210.42,18264.43737819264,188.8982,189.0598,188.7815,188.8713,18264.4374
2017-12-28 15:05:00,210.45,210.49,210.04,210.16,16721.7150476972,188.8982,188.9341,188.5302,188.6379,16721.715
2017-12-28 15:10:00,210.12,210.22,209.99,210.19,12301.774540978562,188.602,188.6918,188.4853,188.6648,12301.7745
2017-12-28 15:15:00,210.15,210.37,210.12,210.31,17226.38219304544,188.6289,188.8264,188.602,188.7726,17226.3822
2017-12-28 15:20:00,210.28,210.32,209.85,209.98,29624.576879679968,188.7456,188.7815,188.3597,188.4763,29624.5769
2017-12-28 15:25:00,209.96,210.08,209.71,209.71,23782.95209765104,188.4584,188.5661,188.234,188.234,23782.9521
2017-12-28 15:30:00,209.71,209.86,209.39,209.39,47515.64263001333,188.234,188.3686,187.9468,187.9468,47515.6426
2017-12-28 15:35:00,209.35,209.38,208.84,209.28,55689.8143399323,187.9109,187.9378,187.4531,187.848,55689.8143
2017-12-28 15:40:00,209.22,209.34,208.84,208.86,45198.48189557903,187.7942,187.9019,187.4531,187.471,45198.4819
2017-12-28 15:45:00,208.81,209.78,208.8,209.78,44573.80244127603,187.4262,188.2968,187.4172,188.2968,44573.8024
2017-12-28 15:50:00,209.79,209.96,209.72,209.95,39080.93137757719,188.3058,188.4584,188.243,188.4494,39080.9314
2017-12-28 15:55:00,209.95,210.36,208.89,209.14,267163.8116729921,188.4494,188.8174,187.498,187.7224,267163.8117
2017-12-29 09:30:00,210.87,211.2,209.61,209.68,46486.81916093958,189.2752,189.5714,188.1442,188.2071,46486.8192
2017-12-29 09:35:00,209.74,209.95,209.48,209.74,34793.31213457791,188.2609,188.4494,188.0276,188.2609,34793.3121
2017-12-29 09:40:00,209.82,209.88,209.43,209.75,49336.34218894246,188.3327,188.3866,187.9827,188.2699,49336.3422
2017-12-29 09:45:00,209.74,210.53,209.67,210.4,20449.27684890758,188.2609,188.97,188.1981,188.8533,20449.2768
2017-12-29 09:50:00,210.32,210.74,210.3,210.67,34132.731562211506,188.7815,189.1585,188.7636,189.0957,34132.7316
2017-12-29 09:55:00,210.64,211.15,210.58,211.14,29283.00338496256,189.0688,189.5265,189.0149,189.5176,29283.0034
2017-12-29 10:00:00,211.1,211.68,211.02,211.45,21461.68837829521,189.4817,190.0023,189.4098,189.7958,21461.6884
2017-12-29 10:05:00,211.47,212.22,211.34,212.1,30165.1451430916,189.8138,190.487,189.6971,190.3792,30165.1451
2017-12-29 10:10:00,212.23,212.53,211.95,212.48,25590.316955585185,190.4959,190.7652,190.2446,190.7203,25590.317
2017-12-29 10:15:00,212.44,212.77,212.32,212.32,56409.88819366089,190.6844,190.9806,190.5767,190.5767,56409.8882
2017-12-29 10:20:00,212.38,212.52,212.25,212.48,15826.238588573186,190.6306,190.7562,190.5139,190.7203,15826.2386
2017-12-29 10:25:00,212.47,212.48,211.81,211.81,40976.51041132424,190.7114,190.7203,190.1189,190.1189,40976.5104
2017-12-29 10:30:00,211.93,211.93,211.39,211.44,8012.103805518514,190.2267,190.2267,189.742,189.7868,8012.1038
2017-12-29 10:35:00,211.46,211.47,210.98,211.01,28165.965740075902,189.8048,189.8138,189.3739,189.4009,28165.9657
2017-12-29 10:40:00,210.98,211.05,210.82,210.88,8093.13775771874,189.3739,189.4368,189.2303,189.2842,8093.1378
2017-12-29 10:45:00,210.87,211.03,210.7,210.85,12389.988716791466,189.2752,189.4188,189.1226,189.2573,12389.9887
2017-12-29 10:50:00,210.83,210.99,210.79,210.88,9476.869422504871,189.2393,189.3829,189.2034,189.2842,9476.8694
2017-12-29 10:55:00,210.84,211.12,210.19,210.92,16453.99528156734,189.2483,189.4996,188.6648,189.3201,16453.9953
2017-12-29 11:00:00,211.06,211.28,211.04,211.06,8454.200430813416,189.4457,189.6432,189.4278,189.4457,8454.2004
2017-12-29 11:05:00,211.08,211.1,210.88,210.99,8930.146681710945,189.4637,189.4817,189.2842,189.3829,8930.1467
2017-12-29 11:10:00,210.99,211.19,210.94,211.07,12536.670427736177,189.3829,189.5624,189.338,189.4547,12536.6704
2017-12-29 11:15:00,211.08,211.15,211.02,211.1,5353.369576366807,189.4637,189.5265,189.4098,189.4817,5353.3696
2017-12-29 11:20:00,211.11,211.26,211.08,211.22,12768.489075802649,189.4906,189.6253,189.4637,189.5894,12768.4891
2017-12-29 11:25:00,211.22,211.26,211.12,211.12,12704.892809518924,189.5894,189.6253,189.4996,189.4996,12704.8928
2017-12-29 11:30:00,211.11,211.2,211.1,211.18,5424.146066263206,189.4906,189.5714,189.4817,189.5535,5424.1461
2017-12-29 11:35:00,211.18,211.38,211.16,211.37,13132.62898758847,189.5535,189.733,189.5355,189.724,13132.629
2017-12-29 11:40:00,211.37,211.55,211.37,211.45,11531.439121961226,189.724,189.8856,189.724,189.7958,11531.4391
2017-12-29 11:45:00,211.46,211.54,211.41,211.52,8872.70489280952,189.8048,189.8766,189.7599,189.8586,8872.7049
2017-12-29 11:50:00,211.51,211.55,211.37,211.43,8513.693712175607,189.8497,189.8856,189.724,189.7779,8513.6937
2017-12-29 11:55:00,211.43,211.47,211.31,211.41,5590.316955585188,189.7779,189.8138,189.6701,189.7599,5590.317
2017-12-29 12:00:00,211.41,211.44,211.23,211.23,4490.716996615037,189.7599,189.7868,189.5983,189.5983,4490.717
2017-12-29 12:05:00,211.27,211.31,211.1,211.13,3345.984203508052,189.6342,189.6701,189.4817,189.5086,3345.9842
2017-12-29 12:10:00,211.15,211.29,211.1,211.29,5026.156528874756,189.5265,189.6522,189.4817,189.6522,5026.1565
2017-12-29 12:15:00,211.3,211.5,211.28,211.47,6219.099394809724,189.6612,189.8407,189.6432,189.8138,6219.0994
2017-12-29 12:20:00,211.49,211.54,211.41,211.41,4347.112524361472,189.8317,189.8766,189.7599,189.7599,4347.1125
2017-12-29 12:25:00,211.4,211.43,211.22,211.22,6975.074366601702,189.7509,189.7779,189.5894,189.5894,6975.0744
2017-12-29 12:30:00,211.25,211.39,211.22,211.37,3164.427120730332,189.6163,189.742,189.5894,189.724,3164.4271
2017-12-29 12:35:00,211.43,211.43,211.23,211.34,3140.834957431531,189.7779,189.7779,189.5983,189.6971,3140.835
2017-12-29 12:40:00,211.3,211.3,211.0,211.09,4957.4315314391215,189.6612,189.6612,189.3919,189.4727,4957.4315
2017-12-29 12:45:00,211.09,211.09,210.95,210.98,5556.467329982562,189.4727,189.4727,189.347,189.3739,5556.4673
2017-12-29 12:50:00,210.98,211.0,210.86,210.87,3702.943891681198,189.3739,189.3919,189.2662,189.2752,3702.9439
2017-12-29 12:55:00,210.79,210.83,210.74,210.8,3043.389065545184,189.2034,189.2393,189.1585,189.2124,3043.3891
2017-12-29 13:00:00,210.79,210.83,210.71,210.73,5451.8412144835365,189.2034,189.2393,189.1316,189.1495,5451.8412
2017-12-29 13:05:00,210.7,210.71,210.66,210.68,2974.6640681095496,189.1226,189.1316,189.0867,189.1047,2974.6641
2017-12-29 13:10:00,210.69,210.69,210.61,210.64,6881.731459636885,189.1136,189.1136,189.0418,189.0688,6881.7315
2017-12-29 13:15:00,210.68,210.7,210.56,210.56,4031.182685403631,189.1047,189.1226,188.997,188.997,4031.1827
2017-12-29 13:20:00,210.55,210.55,210.3,210.31,5490.819571238076,188.988,188.988,188.7636,188.7726,5490.8196
2017-12-29 13:25:00,210.28,210.3,210.21,210.25,13499.846138065444,188.7456,188.7636,188.6828,188.7187,13499.8461
2017-12-29 13:30:00,210.23,210.35,210.21,210.35,7301.26166786337,188.7007,188.8085,188.6828,188.8085,7301.2617
2017-12-29 13:35:00,210.35,210.42,210.23,210.24,5983.177761821725,188.8085,188.8713,188.7007,188.7097,5983.1778
2017-12-29 13:40:00,210.24,210.29,210.14,210.18,14248.640886244742,188.7097,188.7546,188.62,188.6559,14248.6409
2017-12-29 13:45:00,210.16,210.19,209.9,209.95,8629.603036208842,188.6379,188.6648,188.4045,188.4494,8629.603
2017-12-29 13:50:00,209.95,210.05,209.79,209.96,5797.517694122474,188.4494,188.5392,188.3058,188.4584,5797.5177
2017-12-29 13:55:00,209.9,209.98,209.83,209.96,3951.174479433788,188.4045,188.4763,188.3417,188.4584,3951.1745
2017-12-29 14:00:00,209.95,210.12,209.92,210.12,5155.400553902964,188.4494,188.602,188.4225,188.602,5155.4006
2017-12-29 14:05:00,210.14,210.15,209.89,209.96,4473.279310698533,188.62,188.6289,188.3956,188.4584,4473.2793
2017-12-29 14:10:00,209.96,210.01,209.92,210.01,3213.6629397886963,188.4584,188.5033,188.4225,188.5033,3213.6629
2017-12-29 14:15:00,210.04,210.04,209.96,209.96,2564.365575956508,188.5302,188.5302,188.4584,188.4584,2564.3656
2017-12-29 14:20:00,209.95,210.02,209.86,209.97,5168.735254897938,188.4494,188.5123,188.3686,188.4674,5168.7353
2017-12-29 14:25:00,209.98,210.02,209.94,209.97,2717.201764283516,188.4763,188.5123,188.4404,188.4674,2717.2018
2017-12-29 14:30:00,209.97,209.97,209.79,209.8,6829.418401887373,188.4674,188.4674,188.3058,188.3148,6829.4184
2017-12-29 14:35:00,209.77,209.82,209.57,209.57,8795.773925530822,188.2879,188.3327,188.1083,188.1083,8795.7739
2017-12-29 14:40:00,209.57,209.72,209.57,209.72,4524.566622217663,188.1083,188.243,188.1083,188.243,4524.5666
2017-12-29 14:45:00,209.72,209.72,209.59,209.62,5036.413991178582,188.243,188.243,188.1263,188.1532,5036.414
2017-12-29 14:50:00,209.61,209.82,209.58,209.81,11032.926453995282,188.1442,188.3327,188.1173,188.3238,11032.9265
2017-12-29 14:55:00,209.82,209.99,209.82,209.93,8005.949328136218,188.3327,188.4853,188.3327,188.4315,8005.9493
2017-12-29 15:00:00,209.92,209.92,209.53,209.65,10334.39327110473,188.4225,188.4225,188.0724,188.1801,10334.3933
2017-12-29 15:05:00,209.61,209.63,209.54,209.54,4841.522207405888,188.1442,188.1622,188.0814,188.0814,4841.5222
2017-12-29 15:10:00,209.51,209.62,209.51,209.59,8666.529900502615,188.0545,188.1532,188.0545,188.1263,8666.5299
2017-12-29 15:15:00,209.6,209.69,209.57,209.65,6345.266181146784,188.1353,188.216,188.1083,188.1801,6345.2662
2017-12-29 15:20:00,209.59,209.73,209.57,209.67,7332.034054774848,188.1263,188.2519,188.1083,188.1981,7332.0341
2017-12-29 15:25:00,209.66,209.66,209.44,209.5,10071.80223612678,188.1891,188.1891,187.9916,188.0455,10071.8022
2017-12-29 15:30:00,209.5,209.5,209.28,209.32,12736.690942660784,188.0455,188.0455,187.848,187.8839,12736.6909
2017-12-29 15:35:00,209.31,209.4,209.25,209.37,15152.323315211815,187.875,187.9557,187.8211,187.9288,15152.3233
2017-12-29 15:40:00,209.4,209.51,209.4,209.42,11077.033541901734,187.9557,188.0545,187.9557,187.9737,11077.0335
2017-12-29 15:45:00,209.41,209.48,209.39,209.44,18592.676171915067,187.9647,188.0276,187.9468,187.9916,18592.6762
2017-12-29 15:50:00,209.44,209.44,209.23,209.23,23628.064416863268,187.9916,187.9916,187.8032,187.8032,23628.0644
2017-12-29 15:55:00,209.23,209.23,208.58,208.77,166506.30833931683,187.8032,187.8032,187.2197,187.3903,166506.3083
2018-01-02 09:30:00,209.69,210.76,209.69,210.75,47519.74561493487,188.216,189.1765,188.216,189.1675,47519.7456
2018-01-02 09:35:00,210.45,211.0,210.43,211.0,33491.64016822238,188.8982,189.3919,188.8803,189.3919,33491.6402
2018-01-02 09:40:00,211.0,211.67,210.91,211.64,16162.68335213868,189.3919,189.9933,189.3111,189.9664,16162.6834
2018-01-02 09:45:00,211.59,212.84,211.56,212.17,67880.80828802954,189.9215,191.0435,189.8945,190.4421,67880.8083
2018-01-02 09:50:00,212.52,212.98,212.16,212.5,13903.990152836188,190.7562,191.1691,190.4331,190.7383,13903.9902
2018-01-02 09:55:00,212.44,212.7,212.33,212.54,41637.09098369064,190.6844,190.9178,190.5857,190.7742,41637.091
2018-01-02 10:00:00,212.54,212.8,212.47,212.52,35363.62703867063,190.7742,191.0076,190.7114,190.7562,35363.627
2018-01-02 10:05:00,212.52,212.62,212.38,212.53,12863.883475228227,190.7562,190.846,190.6306,190.7652,12863.8835
2018-01-02 10:10:00,212.57,212.72,212.33,212.38,18261.360139501485,190.8011,190.9357,190.5857,190.6306,18261.3601
2018-01-02 10:15:00,212.38,212.72,212.38,212.69,12016.617088932198,190.6306,190.9357,190.6306,190.9088,12016.6171
2018-01-02 10:20:00,212.69,212.88,212.64,212.77,12751.05138988614,190.9088,191.0794,190.8639,190.9806,12751.0514
2018-01-02 10:25:00,212.82,213.18,212.65,213.13,27087.90645194379,191.0255,191.3486,190.8729,191.3038,27087.9065
2018-01-02 10:30:00,213.13,213.23,213.04,213.11,21619.65329777413,191.3038,191.3935,191.223,191.2858,21619.6533
2018-01-02 10:35:00,213.09,213.31,212.98,213.07,44297.876705303104,191.2679,191.4653,191.1691,191.2499,44297.8767
2018-01-02 10:40:00,213.07,213.24,212.94,213.06,35708.277772079186,191.2499,191.4025,191.1332,191.2409,35708.2778
2018-01-02 10:45:00,213.11,213.11,212.59,212.85,9389.680992922353,191.2858,191.2858,190.8191,191.0524,9389.681
2018-01-02 10:50:00,212.81,212.82,212.59,212.65,4902.041234998461,191.0165,191.0255,190.8191,190.8729,4902.0412
2018-01-02 10:55:00,212.66,212.71,212.6,212.66,9478.920914965636,190.8819,190.9268,190.828,190.8819,9478.9209
2018-01-02 11:00:00,212.65,213.08,212.6,213.08,9441.994050671865,190.8729,191.2589,190.828,191.2589,9441.9941
2018-01-02 11:05:00,213.16,213.4,213.1,213.31,16008.82141758129,191.3307,191.5461,191.2768,191.4653,16008.8214
2018-01-02 11:10:00,213.31,213.48,213.3,213.43,9750.743666017028,191.4653,191.6179,191.4564,191.573,9750.7437
2018-01-02 11:15:00,213.42,213.48,213.37,213.45,16453.99528156734,191.5641,191.6179,191.5192,191.591,16453.9953
2018-01-02 11:20:00,213.47,213.5,213.37,213.4,33975.79238896297,191.6089,191.6359,191.5192,191.5461,33975.7924
2018-01-02 11:25:00,213.4,213.41,212.98,213.04,37480.76725818033,191.5461,191.5551,191.1691,191.223,37480.7673
2018-01-02 11:30:00,213.05,213.33,213.05,213.22,9408.144425069237,191.232,191.4833,191.232,191.3845,9408.1444
2018-01-02 11:35:00,213.19,213.26,213.11,213.26,5307.21099599959,191.3576,191.4204,191.2858,191.4204,5307.211
2018-01-02 11:40:00,213.23,213.23,213.0,213.13,6566.827366909426,191.3935,191.3935,191.1871,191.3038,6566.8274
2018-01-02 11:45:00,213.07,213.17,212.95,213.04,20505.692891578623,191.2499,191.3397,191.1422,191.223,20505.6929
2018-01-02 11:50:00,213.09,213.35,213.06,213.31,15534.926659144528,191.2679,191.5012,191.2409,191.4653,15534.9267
2018-01-02 11:55:00,213.32,213.38,213.22,213.3,10263.61678120833,191.4743,191.5282,191.3845,191.4564,10263.6168
2018-01-02 12:00:00,213.3,213.47,213.21,213.47,15252.846445789311,191.4564,191.6089,191.3756,191.6089,15252.8464
2018-01-02 12:05:00,213.47,213.53,213.4,213.46,21397.066365781106,191.6089,191.6628,191.5461,191.6,21397.0664
2018-01-02 12:10:00,213.48,213.53,213.41,213.48,18669.60713919376,191.6179,191.6628,191.5551,191.6179,18669.6071
2018-01-02 12:15:00,213.48,213.52,213.44,213.49,9360.960098471638,191.6179,191.6538,191.582,191.6269,9360.9601
2018-01-02 12:20:00,213.45,213.95,213.45,213.86,36939.17324853831,191.591,192.0398,191.591,191.959,36939.1732
2018-01-02 12:25:00,213.91,214.18,213.91,214.12,10654.4260949841,192.0039,192.2462,192.0039,192.1924,10654.4261
2018-01-02 12:30:00,214.06,214.12,213.88,213.91,11041.132423838342,192.1385,192.1924,191.977,192.0039,11041.1324
2018-01-02 12:35:00,213.89,214.08,213.85,214.03,16821.21243204431,191.9859,192.1565,191.95,192.1116,16821.2124
2018-01-02 12:40:00,213.98,214.04,213.56,213.63,9621.49964098882,192.0667,192.1206,191.6897,191.7526,9621.4996
2018-01-02 12:45:00,213.59,213.74,213.57,213.61,3509.077854138886,191.7167,191.8513,191.6987,191.7346,3509.0779
2018-01-02 12:50:00,213.64,213.79,213.62,213.79,5141.040106677608,191.7615,191.8962,191.7436,191.8962,5141.0401
2018-01-02 12:55:00,213.77,214.06,213.7,214.01,15218.996820186683,191.8782,192.1385,191.8154,192.0936,15218.9968
2018-01-02 13:00:00,214.06,214.35,214.0,214.1,36826.34116319622,192.1385,192.3988,192.0847,192.1744,36826.3412
2018-01-02 13:05:00,214.16,214.4,214.12,214.38,4823.058775259001,192.2283,192.4437,192.1924,192.4258,4823.0588
2018-01-02 13:10:00,214.38,214.52,214.36,214.45,9943.583957328956,192.4258,192.5514,192.4078,192.4886,9943.584
2018-01-02 13:15:00,214.46,214.46,214.25,214.27,6869.422504872295,192.4976,192.4976,192.3091,192.327,6869.4225
2018-01-02 13:20:00,214.24,214.27,213.95,214.11,10555.95445686737,192.3001,192.327,192.0398,192.1834,10555.9545
2018-01-02 13:25:00,214.07,214.11,213.65,213.65,9108.626525797516,192.1475,192.1834,191.7705,191.7705,9108.6265
2018-01-02 13:30:00,213.68,213.68,213.35,213.42,10489.2809518925,191.7974,191.7974,191.5012,191.5641,10489.281
2018-01-02 13:35:00,213.38,213.41,213.29,213.41,5899.066570930351,191.5282,191.5551,191.4474,191.5551,5899.0666
2018-01-02 13:40:00,213.41,213.67,213.38,213.67,6161.657605908298,191.5551,191.7885,191.5282,191.7885,6161.6576
2018-01-02 13:45:00,213.67,213.68,213.51,213.63,7604.882552056621,191.7885,191.7974,191.6448,191.7526,7604.8826
2018-01-02 13:50:00,213.61,213.83,213.6,213.82,5563.64755359524,191.7346,191.9321,191.7256,191.9231,5563.6476
2018-01-02 13:55:00,213.8,214.16,213.79,214.04,13288.542414606623,191.9051,192.2283,191.8962,192.1206,13288.5424
2018-01-02 14:00:00,213.96,214.08,213.78,213.78,13518.309570212328,192.0488,192.1565,191.8872,191.8872,13518.3096
2018-01-02 14:05:00,213.76,213.76,213.4,213.59,10972.407426402708,191.8692,191.8692,191.5461,191.7167,10972.4074
2018-01-02 14:10:00,213.58,213.6,213.33,213.34,13521.386808903477,191.7077,191.7256,191.4833,191.4923,13521.3868
2018-01-02 14:15:00,213.37,213.64,213.33,213.57,7648.989639963072,191.5192,191.7615,191.4833,191.6987,7648.9896
2018-01-02 14:20:00,213.56,213.59,213.34,213.42,35509.28300338496,191.6897,191.7167,191.4923,191.5641,35509.283
2018-01-02 14:25:00,213.34,213.34,213.16,213.18,5750.333367524874,191.4923,191.4923,191.3307,191.3486,5750.3334
2018-01-02 14:30:00,213.16,213.25,212.99,213.05,8066.468355728793,191.3307,191.4115,191.1781,191.232,8066.4684
2018-01-02 14:35:00,213.02,213.04,212.82,212.91,9455.328751666835,191.205,191.223,191.0255,191.1063,9455.3288
2018-01-02 14:40:00,212.85,212.91,212.49,212.56,11244.230177454096,191.0524,191.1063,190.7293,190.7921,11244.2302
2018-01-02 14:45:00,212.6,212.75,212.56,212.68,13622.935685711354,190.828,190.9627,190.7921,190.8998,13622.9357
2018-01-02 14:50:00,212.65,212.7,212.64,212.68,7919.78664478408,190.8729,190.9178,190.8639,190.8998,7919.7866
2018-01-02 14:55:00,212.67,212.71,212.53,212.56,12082.264847676684,190.8909,190.9268,190.7652,190.7921,12082.2648
2018-01-02 15:00:00,212.54,212.69,212.51,212.69,8059.288132116114,190.7742,190.9088,190.7473,190.9088,8059.2881
2018-01-02 15:05:00,212.65,212.88,212.64,212.88,11059.595855985228,190.8729,191.0794,190.8639,191.0794,11059.5959
2018-01-02 15:10:00,212.93,213.27,212.93,213.27,12281.25961637091,191.1242,191.4294,191.1242,191.4294,12281.2596
2018-01-02 15:15:00,213.23,213.3,213.07,213.07,13183.9162991076,191.3935,191.4564,191.2499,191.2499,13183.9163
2018-01-02 15:20:00,213.06,213.06,212.62,212.66,34104.01066776079,191.2409,191.2409,190.846,190.8819,34104.0107
2018-01-02 15:25:00,212.65,212.81,212.64,212.77,25674.42814647656,190.8729,191.0165,190.8639,190.9806,25674.4281
2018-01-02 15:30:00,212.74,213.23,212.71,213.18,35752.38485998564,190.9537,191.3935,190.9268,191.3486,35752.3849
2018-01-02 15:35:00,213.16,213.45,212.99,213.4,51587.85516463227,191.3307,191.591,191.1781,191.5461,51587.8552
2018-01-02 15:40:00,213.43,213.48,213.11,213.4,55901.11806339111,191.573,191.6179,191.2858,191.5461,55901.1181
2018-01-02 15:45:00,213.43,213.5,213.02,213.04,38782.43922453585,191.573,191.6359,191.205,191.223,38782.4392
2018-01-02 15:50:00,213.02,213.51,213.02,213.43,55001.53861934557,191.205,191.6448,191.205,191.573,55001.5386
2018-01-02 15:55:00,213.43,213.43,213.0,213.21,278397.78438814235,191.573,191.573,191.1871,191.3756,278397.7844
2018-01-03 09:30:00,213.92,215.65,213.52,214.11,46963.79115806749,192.0129,193.5657,191.6538,192.1834,46963.7912
2018-01-03 09:35:00,214.15,214.8,213.54,214.31,16642.73258795774,192.2193,192.8027,191.6718,192.3629,16642.7326
2018-01-03 09:40:00,214.36,214.84,214.24,214.32,20618.524976920708,192.4078,192.8386,192.3001,192.3719,20618.525
2018-01-03 09:45:00,214.46,214.56,214.26,214.4,12382.808493178787,192.4976,192.5873,192.318,192.4437,12382.8085
2018-01-03 09:50:00,214.55,214.88,214.48,214.48,16805.826238588572,192.5783,192.8745,192.5155,192.5155,16805.8262
2018-01-03 09:55:00,214.65,214.83,214.51,214.72,13471.12524361473,192.6681,192.8297,192.5424,192.7309,13471.1252
2018-01-03 10:00:00,214.72,214.74,214.41,214.44,10328.238793722432,192.7309,192.7489,192.4527,192.4796,10328.2388
2018-01-03 10:05:00,214.51,214.78,214.46,214.76,26664.273258795773,192.5424,192.7848,192.4976,192.7668,26664.2733
2018-01-03 10:10:00,214.72,215.16,214.69,214.81,32658.734229151705,192.7309,193.1259,192.704,192.8117,32658.7342
2018-01-03 10:15:00,214.81,215.23,214.76,215.11,12159.19581495538,192.8117,193.1887,192.7668,193.081,12159.1958
2018-01-03 10:20:00,215.2,215.2,214.97,215.05,21158.06749410196,193.1618,193.1618,192.9553,193.0271,21158.0675
2018-01-03 10:25:00,215.09,215.45,215.09,215.28,10692.378705508258,193.063,193.3862,193.063,193.2336,10692.3787
2018-01-03 10:30:00,215.29,215.37,214.89,214.96,9827.674633295725,193.2426,193.3144,192.8835,192.9464,9827.6746
2018-01-03 10:35:00,214.95,215.21,214.8,214.81,10347.7279720997,192.9374,193.1708,192.8027,192.8117,10347.728
2018-01-03 10:40:00,214.8,214.91,214.51,214.64,12040.209252230998,192.8027,192.9015,192.5424,192.6591,12040.2093
2018-01-03 10:45:00,214.61,214.78,214.59,214.59,27292.02995178993,192.6322,192.7848,192.6142,192.6142,27292.03
2018-01-03 10:50:00,214.65,214.81,214.62,214.65,8200.841111908914,192.6681,192.8117,192.6412,192.6681,8200.8411
2018-01-03 10:55:00,214.7,214.87,214.65,214.8,14384.039388655248,192.713,192.8656,192.6681,192.8027,14384.0394
2018-01-03 11:00:00,214.78,214.85,214.61,214.63,17715.663144937942,192.7848,192.8476,192.6322,192.6502,17715.6631
2018-01-03 11:05:00,214.67,214.73,214.63,214.7,9327.110472869012,192.6861,192.7399,192.6502,192.713,9327.1105
2018-01-03 11:10:00,214.7,214.82,214.61,214.61,12674.120422607446,192.713,192.8207,192.6322,192.6322,12674.1204
2018-01-03 11:15:00,214.67,214.75,214.6,214.75,15952.405374910246,192.6861,192.7579,192.6232,192.7579,15952.4054
2018-01-03 11:20:00,214.76,215.02,214.74,214.97,11234.998461380654,192.7668,193.0002,192.7489,192.9553,11234.9985
2018-01-03 11:25:00,214.99,215.13,214.94,215.05,10644.168632680274,192.9733,193.0989,192.9284,193.0271,10644.1686
2018-01-03 11:30:00,215.05,215.09,214.78,214.83,13760.385680582624,193.0271,193.063,192.7848,192.8297,13760.3857
2018-01-03 11:35:00,214.86,214.98,214.82,214.98,9817.417170991896,192.8566,192.9643,192.8207,192.9643,9817.4172
2018-01-03 11:40:00,214.96,215.0,214.84,214.97,7020.207200738537,192.9464,192.9823,192.8386,192.9553,7020.2072
2018-01-03 11:45:00,214.98,215.39,214.94,215.34,9639.963073135708,192.9643,193.3323,192.9284,193.2874,9639.9631
2018-01-03 11:50:00,215.38,215.38,215.02,215.07,7672.581803261873,193.3233,193.3233,193.0002,193.0451,7672.5818
2018-01-03 11:55:00,215.11,215.17,215.06,215.12,9712.791055492871,193.081,193.1348,193.0361,193.09,9712.7911
2018-01-03 12:00:00,215.08,215.18,214.99,215.0,9109.6522720279,193.0541,193.1438,192.9733,192.9823,9109.6523
2018-01-03 12:05:00,215.05,215.05,214.96,215.0,13836.290901630937,193.0271,193.0271,192.9464,192.9823,13836.2909
2018-01-03 12:10:00,215.03,215.39,214.99,215.37,25618.01210380552,193.0092,193.3323,192.9733,193.3144,25618.0121
2018-01-03 12:15:00,215.34,215.45,215.34,215.37,7739.255308236742,193.2874,193.3862,193.2874,193.3144,7739.2553
2018-01-03 12:20:00,215.36,215.43,215.31,215.34,2707.9700482100725,193.3054,193.3682,193.2605,193.2874,2707.97
2018-01-03 12:25:00,215.35,215.57,215.34,215.54,9479.94666119602,193.2964,193.4939,193.2874,193.467,9479.9467
2018-01-03 12:30:00,215.53,215.69,215.5,215.6,3601.39501487332,193.458,193.6016,193.4311,193.5208,3601.395
2018-01-03 12:35:00,215.61,215.73,215.61,215.69,14898.963996307311,193.5298,193.6375,193.5298,193.6016,14898.964
2018-01-03 12:40:00,215.64,215.67,215.44,215.44,4797.415119499436,193.5567,193.5836,193.3772,193.3772,4797.4151
2018-01-03 12:45:00,215.45,215.46,215.23,215.23,5303.10801107806,193.3862,193.3952,193.1887,193.1887,5303.108
2018-01-03 12:50:00,215.25,215.36,215.17,215.18,6004.71843265976,193.2067,193.3054,193.1348,193.1438,6004.7184
2018-01-03 12:55:00,215.13,215.24,214.89,214.89,7962.867986460149,193.0989,193.1977,192.8835,192.8835,7962.868
2018-01-03 13:00:00,214.98,215.12,214.92,214.96,8005.949328136218,192.9643,193.09,192.9105,192.9464,8005.9493
2018-01-03 13:05:00,214.95,215.0,214.92,214.94,5320.545696994564,192.9374,192.9823,192.9105,192.9284,5320.5457
2018-01-03 13:10:00,214.97,215.03,214.92,214.98,11711.970458508564,192.9553,193.0092,192.9105,192.9643,11711.9705
2018-01-03 13:15:00,214.98,215.04,214.92,214.94,8110.5754436352445,192.9643,193.0182,192.9105,192.9284,8110.5754
2018-01-03 13:20:00,214.95,215.01,214.9,214.91,3474.2024823058773,192.9374,192.9912,192.8925,192.9015,3474.2025
2018-01-03 13:25:00,214.96,214.96,214.61,214.68,12190.99394809724,192.9464,192.9464,192.6322,192.695,12190.9939
2018-01-03 13:30:00,214.73,214.94,214.71,214.86,11405.272335624166,192.7399,192.9284,192.722,192.8566,11405.2723
2018-01-03 13:35:00,214.87,214.92,214.76,214.79,5429.274797415119,192.8656,192.9105,192.7668,192.7938,5429.2748
2018-01-03 13:40:00,214.76,214.81,214.54,214.55,9692.27613088522,192.7668,192.8117,192.5694,192.5783,9692.2761
2018-01-03 13:45:00,214.54,214.95,214.39,214.74,20361.062673094675,192.5694,192.9374,192.4347,192.7489,20361.0627
2018-01-03 13:50:00,214.71,214.71,214.32,214.39,14527.64386090881,192.722,192.722,192.3719,192.4347,14527.6439
2018-01-03 13:55:00,214.39,214.6,214.34,214.44,16953.53369576367,192.4347,192.6232,192.3898,192.4796,16953.5337
2018-01-03 14:00:00,214.38,214.49,214.34,214.43,2757.205867268437,192.4258,192.5245,192.3898,192.4706,2757.2059
2018-01-03 14:05:00,214.43,214.48,214.19,214.29,8176.22320237973,192.4706,192.5155,192.2552,192.345,8176.2232
2018-01-03 14:10:00,214.29,214.29,213.85,213.92,7239.716894040414,192.345,192.345,191.95,192.0129,7239.7169
2018-01-03 14:15:00,213.97,214.05,213.78,213.86,6168.837829520976,192.0577,192.1295,191.8872,191.959,6168.8378
2018-01-03 14:20:00,213.8,213.85,213.64,213.67,7332.034054774848,191.9051,191.95,191.7615,191.7885,7332.0341
2018-01-03 14:25:00,213.71,213.77,213.64,213.67,5052.825930864704,191.8244,191.8782,191.7615,191.7885,5052.8259
2018-01-03 14:30:00,213.67,213.84,213.29,213.76,20538.516770950864,191.7885,191.9411,191.4474,191.8692,20538.5168
2018-01-03 14:35:00,213.77,214.62,213.77,214.02,25884.706123705,191.8782,192.6412,191.8782,192.1026,25884.7061
2018-01-03 14:40:00,214.03,214.07,213.82,213.92,15949.3281362191,192.1116,192.1475,191.9231,192.0129,15949.3281
2018-01-03 14:45:00,213.92,213.99,213.7,213.91,15334.90614421992,192.0129,192.0757,191.8154,192.0039,15334.9061
2018-01-03 14:50:00,213.87,214.44,213.84,214.35,17715.663144937942,191.968,192.4796,191.9411,192.3988,17715.6631
2018-01-03 14:55:00,214.35,214.38,214.21,214.25,21823.776797620267,192.3988,192.4258,192.2732,192.3091,21823.7768
2018-01-03 15:00:00,214.24,214.5,214.21,214.43,10617.499230690326,192.3001,192.5335,192.2732,192.4706,10617.4992
2018-01-03 15:05:00,214.41,214.48,214.2,214.2,8124.935890860601,192.4527,192.5155,192.2642,192.2642,8124.9359
2018-01-03 15:10:00,214.2,214.37,214.17,214.23,4365.57595650836,192.2642,192.4168,192.2373,192.2911,4365.576
2018-01-03 15:15:00,214.28,214.37,214.19,214.23,6140.116935070263,192.336,192.4168,192.2552,192.2911,6140.1169
2018-01-03 15:20:00,214.25,214.28,213.89,213.98,11211.406298081854,192.3091,192.336,191.9859,192.0667,11211.4063
2018-01-03 15:25:00,213.94,214.14,213.92,214.07,7262.283311108831,192.0308,192.2103,192.0129,192.1475,7262.2833
2018-01-03 15:30:00,214.12,214.22,214.07,214.13,11119.08913734742,192.1924,192.2821,192.1475,192.2014,11119.0891
2018-01-03 15:35:00,214.13,214.26,213.96,214.24,15306.185249769209,192.2014,192.318,192.0488,192.3001,15306.1852
2018-01-03 15:40:00,214.21,214.57,214.21,214.56,15021.027797722843,192.2732,192.5963,192.2732,192.5873,15021.0278
2018-01-03 15:45:00,214.56,214.68,214.24,214.34,29590.72725407734,192.5873,192.695,192.3001,192.3898,29590.7273
2018-01-03 15:50:00,214.38,214.4,214.23,214.23,30327.21304749205,192.4258,192.4437,192.2911,192.2911,30327.213
2018-01-03 15:55:00,214.26,214.45,214.22,214.37,74347.11252436147,192.318,192.4886,192.2821,192.4168,74347.1125
2018-01-04 09:30:00,213.83,215.0,213.71,214.59,35216.94532772592,191.9321,192.9823,191.8244,192.6142,35216.9453
2018-01-04 09:35:00,214.48,215.25,214.33,215.0,19237.870550825726,192.5155,193.2067,192.3809,192.9823,19237.8706
2018-01-04 09:40:00,214.96,215.46,214.79,215.31,22561.28833726536,192.9464,193.3952,192.7938,193.2605,22561.2883
2018-01-04 09:45:00,215.19,215.19,214.7,214.77,25605.703149040924,193.1528,193.1528,192.713,192.7758,25605.7031
2018-01-04 09:50:00,214.98,215.25,214.8,215.21,9696.379115806749,192.9643,193.2067,192.8027,193.1708,9696.3791
2018-01-04 09:55:00,215.21,215.45,215.16,215.31,8054.159400964201,193.1708,193.3862,193.1259,193.2605,8054.1594
2018-01-04 10:00:00,215.36,215.71,215.29,215.55,20737.51153964509,193.3054,193.6195,193.2426,193.4759,20737.5115
2018-01-04 10:05:00,215.47,215.54,215.23,215.27,5483.639347625397,193.4041,193.467,193.1887,193.2246,5483.6393
2018-01-04 10:10:00,215.22,215.41,214.98,215.16,15880.603138783465,193.1797,193.3503,192.9643,193.1259,15880.6031
2018-01-04 10:15:00,215.1,215.15,214.99,215.02,6534.003487537183,193.072,193.1169,192.9733,193.0002,6534.0035
2018-01-04 10:20:00,215.08,215.19,214.98,214.98,4839.470714945122,193.0541,193.1528,192.9643,192.9643,4839.4707
2018-01-04 10:25:00,214.98,214.98,214.8,214.91,8843.983998358806,192.9643,192.9643,192.8027,192.9015,8843.984
2018-01-04 10:30:00,214.91,215.08,214.9,215.05,4793.312134577905,192.9015,193.0541,192.8925,193.0271,4793.3121
2018-01-04 10:35:00,215.09,215.23,215.03,215.18,11517.07867473587,193.063,193.1887,193.0092,193.1438,11517.0787
2018-01-04 10:40:00,215.23,215.4,215.16,215.27,17933.121345779055,193.1887,193.3413,193.1259,193.2246,17933.1213
2018-01-04 10:45:00,215.25,215.25,214.92,215.05,13324.443532670017,193.2067,193.2067,192.9105,193.0271,13324.4435
2018-01-04 10:50:00,215.05,215.15,214.67,214.7,33451.63606523746,193.0271,193.1169,192.6861,192.713,33451.6361
2018-01-04 10:55:00,214.76,215.19,214.63,215.19,7773.104933839368,192.7668,193.1528,192.6502,193.1528,7773.1049
2018-01-04 11:00:00,215.17,215.25,214.98,215.0,5668.273669094266,193.1348,193.2067,192.9643,192.9823,5668.2737
2018-01-04 11:05:00,215.01,215.1,214.91,215.0,6502.2053543953225,192.9912,193.072,192.9015,192.9823,6502.2054
2018-01-04 11:10:00,215.05,215.08,214.95,215.03,6293.978869627654,193.0271,193.0541,192.9374,193.0092,6293.9789
2018-01-04 11:15:00,214.98,215.02,214.6,214.75,6901.220638014155,192.9643,193.0002,192.6232,192.7579,6901.2206
2018-01-04 11:20:00,214.79,214.79,214.35,214.35,5534.926659144528,192.7938,192.7938,192.3988,192.3988,5534.9267
2018-01-04 11:25:00,214.35,214.54,214.26,214.53,13683.454713303929,192.3988,192.5694,192.318,192.5604,13683.4547
2018-01-04 11:30:00,214.57,214.78,214.51,214.55,9240.947789516871,192.5963,192.7848,192.5424,192.5783,9240.9478
2018-01-04 11:35:00,214.57,214.58,214.26,214.35,5633.3982972612575,192.5963,192.6053,192.318,192.3988,5633.3983
2018-01-04 11:40:00,214.35,214.41,214.29,214.32,2682.326392450508,192.3988,192.4527,192.345,192.3719,2682.3264
2018-01-04 11:45:00,214.35,214.66,214.34,214.66,5130.782644373781,192.3988,192.6771,192.3898,192.6771,5130.7826
2018-01-04 11:50:00,214.58,214.72,214.58,214.63,2005.3338803979896,192.6053,192.7309,192.6053,192.6502,2005.3339
2018-01-04 11:55:00,214.69,214.72,214.38,214.65,6447.840804185044,192.704,192.7309,192.4258,192.6681,6447.8408
2018-01-04 12:00:00,214.58,214.91,214.51,214.91,4815.878551646322,192.6053,192.9015,192.5424,192.9015,4815.8786
2018-01-04 12:05:00,214.71,214.96,214.71,214.92,1915.0682121243203,192.722,192.9464,192.722,192.9105,1915.0682
2018-01-04 12:10:00,214.92,214.98,214.69,214.98,9084.008616268336,192.9105,192.9643,192.704,192.9643,9084.0086
2018-01-04 12:15:00,214.91,214.99,214.84,214.98,6531.951995076418,192.9015,192.9733,192.8386,192.9643,6531.952
2018-01-04 12:20:00,214.93,214.98,214.73,214.73,6196.532977741306,192.9194,192.9643,192.7399,192.7399,6196.533
2018-01-04 12:25:00,214.83,215.01,214.74,215.01,4043.491640168222,192.8297,192.9912,192.7489,192.9912,4043.4916
2018-01-04 12:30:00,214.98,215.07,214.92,215.0,8861.42168427531,192.9643,193.0451,192.9105,192.9823,8861.4217
2018-01-04 12:35:00,214.98,215.17,214.98,215.07,6919.684070161042,192.9643,193.1348,192.9643,193.0451,6919.6841
2018-01-04 12:40:00,215.04,215.16,214.98,215.07,3009.539439942558,193.0182,193.1259,192.9643,193.0451,3009.5394
2018-01-04 12:45:00,215.06,215.06,214.86,214.88,3327.5207713611653,193.0361,193.0361,192.8566,192.8745,3327.5208
2018-01-04 12:50:00,214.94,215.11,214.94,215.02,8271.617601805314,192.9284,193.081,192.9284,193.0002,8271.6176
2018-01-04 12:55:00,215.09,215.2,215.07,215.18,4196.32782849523,193.063,193.1618,193.0451,193.1438,4196.3278
2018-01-04 13:00:00,215.2,215.25,215.15,215.22,10558.005949328135,193.1618,193.2067,193.1169,193.1797,10558.0059
2018-01-04 13:05:00,215.22,215.28,215.14,215.18,5664.170684172736,193.1797,193.2336,193.1079,193.1438,5664.1707
2018-01-04 13:10:00,215.17,215.25,215.06,215.19,8477.792594112216,193.1348,193.2067,193.0361,193.1528,8477.7926
2018-01-04 13:15:00,215.19,215.23,215.04,215.04,3917.324853831162,193.1528,193.1887,193.0182,193.0182,3917.3249
2018-01-04 13:20:00,215.13,215.23,215.05,215.17,9798.95373884501,193.0989,193.1887,193.0271,193.1348,9798.9537
2018-01-04 13:25:00,215.16,215.45,215.15,215.36,11803.261873012616,193.1259,193.3862,193.1169,193.3054,11803.2619
2018-01-04 13:30:00,215.34,215.34,215.22,215.29,3341.8812185865218,193.2874,193.2874,193.1797,193.2426,3341.8812
2018-01-04 13:35:00,215.26,215.32,215.13,215.2,6248.846035490819,193.2156,193.2695,193.0989,193.1618,6248.846
2018-01-04 13:40:00,215.24,215.53,215.22,215.49,18805.005641604268,193.1977,193.458,193.1797,193.4221,18805.0056
2018-01-04 13:45:00,215.47,215.87,215.47,215.81,11806.339111703765,193.4041,193.7632,193.4041,193.7093,11806.3391
2018-01-04 13:50:00,215.84,215.86,215.71,215.76,9007.07764898964,193.7362,193.7542,193.6195,193.6644,9007.0776
2018-01-04 13:55:00,215.76,215.77,215.45,215.69,11102.677197661298,193.6644,193.6734,193.3862,193.6016,11102.6772
2018-01-04 14:00:00,215.7,215.75,215.58,215.71,8568.058262385885,193.6106,193.6555,193.5029,193.6195,8568.0583
2018-01-04 14:05:00,215.73,215.86,215.7,215.79,9357.88285978049,193.6375,193.7542,193.6106,193.6914,9357.8829
2018-01-04 14:10:00,215.76,215.83,215.7,215.8,3590.111806339112,193.6644,193.7273,193.6106,193.7003,3590.1118
2018-01-04 14:15:00,215.81,215.89,215.74,215.87,7266.386296030361,193.7093,193.7811,193.6465,193.7632,7266.3863
2018-01-04 14:20:00,215.82,216.15,215.82,216.08,10892.399220432864,193.7183,194.0145,193.7183,193.9517,10892.3992
2018-01-04 14:25:00,216.06,216.17,215.94,215.99,10407.221253461894,193.9337,194.0324,193.826,193.8709,10407.2213
2018-01-04 14:30:00,216.06,216.13,215.94,216.06,10302.595137962868,193.9337,193.9965,193.826,193.9337,10302.5951
2018-01-04 14:35:00,216.07,216.07,215.99,216.0,4664.0681095496975,193.9427,193.9427,193.8709,193.8799,4664.0681
2018-01-04 14:40:00,216.03,216.18,216.03,216.18,4154.272233049544,193.9068,194.0414,193.9068,194.0414,4154.2722
2018-01-04 14:45:00,216.16,216.2,215.96,216.01,8504.461996102164,194.0235,194.0594,193.8439,193.8888,8504.462
2018-01-04 14:50:00,215.95,216.08,215.94,215.96,9436.86531951995,193.835,193.9517,193.826,193.8439,9436.8653
2018-01-04 14:55:00,215.97,215.97,215.76,215.76,6247.820289260437,193.8529,193.8529,193.6644,193.6644,6247.8203
2018-01-04 15:00:00,215.76,216.02,215.72,215.83,10832.905939070672,193.6644,193.8978,193.6285,193.7273,10832.9059
2018-01-04 15:05:00,215.86,215.88,215.7,215.72,9393.78397784388,193.7542,193.7721,193.6106,193.6285,9393.784
2018-01-04 15:10:00,215.71,215.76,215.6,215.64,9104.523540875987,193.6195,193.6644,193.5208,193.5567,9104.5235
2018-01-04 15:15:00,215.62,215.75,215.53,215.59,11723.253667042773,193.5388,193.6555,193.458,193.5118,11723.2537
2018-01-04 15:20:00,215.62,215.62,215.51,215.62,8325.982152015591,193.5388,193.5388,193.44,193.5388,8325.9822
2018-01-04 15:25:00,215.61,215.75,215.58,215.69,20260.53954251718,193.5298,193.6555,193.5029,193.6016,20260.5395
2018-01-04 15:30:00,215.66,215.66,215.56,215.57,8227.510513898862,193.5747,193.5747,193.4849,193.4939,8227.5105
2018-01-04 15:35:00,215.58,215.69,215.56,215.61,16100.112832085342,193.5029,193.6016,193.4849,193.5298,16100.1128
2018-01-04 15:40:00,215.59,215.6,215.4,215.52,16727.869525079495,193.5118,193.5208,193.3413,193.449,16727.8695
2018-01-04 15:45:00,215.5,215.65,215.5,215.6,22121.243204431223,193.4311,193.5657,193.4311,193.5208,22121.2432
2018-01-04 15:50:00,215.58,215.62,215.43,215.5,26885.83444455841,193.5029,193.5388,193.3682,193.4311,26885.8344
2018-01-04 15:55:00,215.5,215.64,215.44,215.46,47590.52210483126,193.4311,193.5567,193.3772,193.3952,47590.5221
2018-01-05 09:30:00,216.79,217.85,216.35,217.63,28223.40752897733,194.5889,195.5404,194.194,195.3429,28223.4075
2018-01-05 09:35:00,217.58,217.94,216.88,217.09,24667.145348240843,195.298,195.6212,194.6697,194.8582,24667.1453
2018-01-05 09:40:00,217.12,217.36,216.68,216.86,11139.604061955071,194.8852,195.1006,194.4902,194.6518,11139.6041
2018-01-05 09:45:00,216.77,217.0,216.62,216.68,9494.307108421375,194.571,194.7774,194.4364,194.4902,9494.3071
2018-01-05 09:50:00,216.68,217.04,216.49,216.92,11951.995076418094,194.4902,194.8133,194.3197,194.7056,11951.9951
2018-01-05 09:55:00,216.99,217.0,216.69,216.75,8666.529900502615,194.7685,194.7774,194.4992,194.553,8666.5299
2018-01-05 10:00:00,216.73,217.24,216.59,217.11,11161.144732793107,194.5351,194.9929,194.4094,194.8762,11161.1447
2018-01-05 10:05:00,216.99,217.01,216.81,216.9,10367.217150476972,194.7685,194.7864,194.6069,194.6877,10367.2172
2018-01-05 10:10:00,216.8,216.95,216.73,216.82,6029.336342188943,194.5979,194.7326,194.5351,194.6159,6029.3363
2018-01-05 10:15:00,216.81,216.92,216.73,216.83,9305.569802030976,194.6069,194.7056,194.5351,194.6249,9305.5698
2018-01-05 10:20:00,216.83,216.83,216.55,216.55,11201.148835778027,194.6249,194.6249,194.3735,194.3735,11201.1488
2018-01-05 10:25:00,216.57,216.58,216.34,216.58,9272.745922658734,194.3915,194.4005,194.185,194.4005,9272.7459
2018-01-05 10:30:00,216.58,216.7,216.42,216.54,12789.004000410298,194.4005,194.5082,194.2568,194.3646,12789.004
2018-01-05 10:35:00,216.58,216.59,216.39,216.46,9025.541081136527,194.4005,194.4094,194.2299,194.2927,9025.5411
2018-01-05 10:40:00,216.44,216.66,216.43,216.62,5340.034875371833,194.2748,194.4723,194.2658,194.4364,5340.0349
2018-01-05 10:45:00,216.62,216.62,216.33,216.37,4154.272233049544,194.4364,194.4364,194.1761,194.212,4154.2722
2018-01-05 10:50:00,216.41,216.41,216.02,216.04,7058.159811262693,194.2479,194.2479,193.8978,193.9158,7058.1598
2018-01-05 10:55:00,216.06,216.3,216.02,216.26,4703.046466304236,193.9337,194.1491,193.8978,194.1132,4703.0465
2018-01-05 11:00:00,216.25,216.26,216.17,216.26,1902.7592573597287,194.1042,194.1132,194.0324,194.1132,1902.7593
2018-01-05 11:05:00,216.18,216.32,216.1,216.32,5205.662119191712,194.0414,194.1671,193.9696,194.1671,5205.6621
2018-01-05 11:10:00,216.25,216.33,216.16,216.16,4404.554313262898,194.1042,194.1761,194.0235,194.0235,4404.5543
2018-01-05 11:15:00,216.11,216.33,216.1,216.31,3121.345779054262,193.9786,194.1761,193.9696,194.1581,3121.3458
2018-01-05 11:20:00,216.38,216.38,216.27,216.38,2205.354395322597,194.2209,194.2209,194.1222,194.2209,2205.3544
2018-01-05 11:25:00,216.39,216.51,216.27,216.31,9138.373166478612,194.2299,194.3376,194.1222,194.1581,9138.3732
2018-01-05 11:30:00,216.29,216.36,216.15,216.29,12690.532362293568,194.1402,194.203,194.0145,194.1402,12690.5324
2018-01-05 11:35:00,216.41,216.41,216.16,216.16,5821.109857421274,194.2479,194.2479,194.0235,194.0235,5821.1099
2018-01-05 11:40:00,216.14,216.33,216.14,216.25,3883.475228228536,194.0055,194.1761,194.0055,194.1042,3883.4752
2018-01-05 11:45:00,216.31,216.49,216.15,216.49,5594.419940506718,194.1581,194.3197,194.0145,194.3197,5594.4199
2018-01-05 11:50:00,216.49,216.49,216.21,216.4,28002.87208944507,194.3197,194.3197,194.0683,194.2389,28002.8721
2018-01-05 11:55:00,216.31,216.36,216.23,216.27,3536.773002359216,194.1581,194.203,194.0863,194.1222,3536.773
2018-01-05 12:00:00,216.22,216.27,216.15,216.15,4369.67894142989,194.0773,194.1222,194.0145,194.0145,4369.6789
2018-01-05 12:05:00,216.16,216.32,216.16,216.28,4410.708790645194,194.0235,194.1671,194.0235,194.1312,4410.7088
2018-01-05 12:10:00,216.27,216.37,216.17,216.26,6821.212432044312,194.1222,194.212,194.0324,194.1132,6821.2124
2018-01-05 12:15:00,216.27,216.35,216.17,216.17,3214.688686019079,194.1222,194.194,194.0324,194.0324,3214.6887
2018-01-05 12:20:00,216.19,216.22,216.15,216.2,1575.5462098676787,194.0504,194.0773,194.0145,194.0594,1575.5462
2018-01-05 12:25:00,216.21,216.21,216.01,216.08,2993.1275002564366,194.0683,194.0683,193.8888,193.9517,2993.1275
2018-01-05 12:30:00,215.99,216.15,215.98,216.03,6649.912811570417,193.8709,194.0145,193.8619,193.9068,6649.9128
2018-01-05 12:35:00,216.03,216.12,215.98,216.03,4992.3069032721305,193.9068,193.9876,193.8619,193.9068,4992.3069
2018-01-05 12:40:00,216.03,216.11,216.03,216.03,3813.724484562519,193.9068,193.9786,193.9068,193.9068,3813.7245
2018-01-05 12:45:00,216.06,216.11,215.99,215.99,5539.029644066058,193.9337,193.9786,193.8709,193.8709,5539.0296
2018-01-05 12:50:00,216.0,216.1,215.88,215.99,3976.818135193353,193.8799,193.9696,193.7721,193.8709,3976.8181
2018-01-05 12:55:00,215.95,215.99,215.85,215.94,5555.441583752179,193.835,193.8709,193.7452,193.826,5555.4416
2018-01-05 13:00:00,215.93,216.02,215.85,216.0,3579.854344035285,193.817,193.8978,193.7452,193.8799,3579.8543
2018-01-05 13:05:00,216.01,216.01,215.72,215.75,2737.7166888911684,193.8888,193.8888,193.6285,193.6555,2737.7167
2018-01-05 13:10:00,215.75,215.93,215.71,215.84,6975.074366601702,193.6555,193.817,193.6195,193.7362,6975.0744
2018-01-05 13:15:00,215.9,216.1,215.85,216.09,13327.520771361163,193.7901,193.9696,193.7452,193.9606,13327.5208
2018-01-05 13:20:00,216.09,216.14,216.07,216.11,4533.798338291107,193.9606,194.0055,193.9427,193.9786,4533.7983
2018-01-05 13:25:00,216.11,216.12,215.98,215.99,1989.9476869422504,193.9786,193.9876,193.8619,193.8709,1989.9477
2018-01-05 13:30:00,216.05,216.1,216.01,216.08,10872.910042055595,193.9247,193.9696,193.8888,193.9517,10872.91
2018-01-05 13:35:00,216.07,216.07,215.86,216.01,8821.417581290389,193.9427,193.9427,193.7542,193.8888,8821.4176
2018-01-05 13:40:00,215.98,216.05,215.89,216.05,2461.790952918248,193.8619,193.9247,193.7811,193.9247,2461.791
2018-01-05 13:45:00,216.0,216.13,216.0,216.01,3425.992409477895,193.8799,193.9965,193.8799,193.8888,3425.9924
2018-01-05 13:50:00,216.04,216.11,216.01,216.09,2776.695045645707,193.9158,193.9786,193.8888,193.9606,2776.695
2018-01-05 13:55:00,216.01,216.11,215.98,216.09,6205.76469381475,193.8888,193.9786,193.8619,193.9606,6205.7647
2018-01-05 14:00:00,216.07,216.14,215.79,215.96,11774.540978561903,193.9427,194.0055,193.6914,193.8439,11774.541
2018-01-05 14:05:00,216.0,216.07,215.98,216.06,4718.432659759975,193.8799,193.9427,193.8619,193.9337,4718.4327
2018-01-05 14:10:00,216.07,216.07,215.91,215.95,4432.2494614832285,193.9427,193.9427,193.7991,193.835,4432.2495
2018-01-05 14:15:00,215.97,216.05,215.92,216.0,15703.149040927274,193.8529,193.9247,193.808,193.8799,15703.149
2018-01-05 14:20:00,216.02,216.12,215.97,216.03,4821.007282798236,193.8978,193.9876,193.8529,193.9068,4821.0073
2018-01-05 14:25:00,216.1,216.11,215.93,215.96,4205.559544568673,193.9696,193.9786,193.817,193.8439,4205.5595
2018-01-05 14:30:00,215.94,216.09,215.94,216.08,4154.272233049544,193.826,193.9606,193.826,193.9517,4154.2722
2018-01-05 14:35:00,216.08,216.16,215.98,216.11,9470.714945122576,193.9517,194.0235,193.8619,193.9786,9470.7149
2018-01-05 14:40:00,216.08,216.08,215.96,216.0,1230.895476459124,193.9517,193.9517,193.8439,193.8799,1230.8955
2018-01-05 14:45:00,215.93,216.05,215.92,215.95,4907.169966150374,193.817,193.9247,193.808,193.835,4907.17
2018-01-05 14:50:00,216.0,216.15,215.96,216.01,7665.401579649195,193.8799,194.0145,193.8439,193.8888,7665.4016
2018-01-05 14:55:00,216.1,216.11,215.97,215.97,5362.60129244025,193.9696,193.9786,193.8529,193.8529,5362.6013
2018-01-05 15:00:00,216.0,216.16,215.97,216.16,5666.222176633501,193.8799,194.0235,193.8529,194.0235,5666.2222
2018-01-05 15:05:00,216.17,216.43,216.17,216.37,6172.940814442507,194.0324,194.2658,194.0324,194.212,6172.9408
2018-01-05 15:10:00,216.41,216.42,216.26,216.26,7395.63032105857,194.2479,194.2568,194.1132,194.1132,7395.6303
2018-01-05 15:15:00,216.3,216.39,216.28,216.31,8893.21981741717,194.1491,194.2299,194.1312,194.1581,8893.2198
2018-01-05 15:20:00,216.33,216.43,216.23,216.37,10546.722740793926,194.1761,194.2658,194.0863,194.212,10546.7227
2018-01-05 15:25:00,216.4,216.43,216.3,216.43,9913.83731664786,194.2389,194.2658,194.1491,194.2658,9913.8373
2018-01-05 15:30:00,216.43,216.53,216.41,216.44,12399.22043286491,194.2658,194.3556,194.2479,194.2748,12399.2204
2018-01-05 15:35:00,216.43,216.61,216.43,216.61,9657.40075905221,194.2658,194.4274,194.2658,194.4274,9657.4008
2018-01-05 15:40:00,216.58,216.63,216.48,216.48,12156.118576264233,194.4005,194.4453,194.3107,194.3107,12156.1186
2018-01-05 15:45:00,216.5,216.68,216.38,216.4,21395.01487332034,194.3286,194.4902,194.2209,194.2389,21395.0149
2018-01-05 15:50:00,216.42,216.43,216.15,216.16,33371.62785926762,194.2568,194.2658,194.0145,194.0235,33371.6279
2018-01-05 15:55:00,216.15,216.48,216.14,216.46,54764.59124012719,194.0145,194.3107,194.0055,194.2927,54764.5912
2018-01-08 09:30:00,216.46,217.09,216.28,216.28,20534.41378602933,194.2927,194.8582,194.1312,194.1312,20534.4138
2018-01-08 09:35:00,216.18,216.55,216.0,216.14,6092.932608472664,194.0414,194.3735,193.8799,194.0055,6092.9326
2018-01-08 09:40:00,216.24,216.26,216.04,216.23,4849.728177248949,194.0953,194.1132,193.9158,194.0863,4849.7282
2018-01-08 09:45:00,216.22,216.4,215.97,216.11,4672.274079392758,194.0773,194.2389,193.8529,193.9786,4672.2741
2018-01-08 09:50:00,216.04,216.23,216.02,216.1,8280.849317878756,193.9158,194.0863,193.8978,193.9696,8280.8493
2018-01-08 09:55:00,216.07,216.08,215.82,215.83,6756.590419530208,193.9427,193.9517,193.7183,193.7273,6756.5904
2018-01-08 10:00:00,215.87,216.12,215.74,215.93,7532.054569699456,193.7632,193.9876,193.6465,193.817,7532.0546
2018-01-08 10:05:00,215.99,216.25,215.78,216.13,19288.13211611448,193.8709,194.1042,193.6824,193.9965,19288.1321
2018-01-08 10:10:00,216.07,216.09,215.89,215.89,3999.3845522617694,193.9427,193.9606,193.7811,193.7811,3999.3846
2018-01-08 10:15:00,215.98,216.09,215.81,215.91,5307.21099599959,193.8619,193.9606,193.7093,193.7991,5307.211
2018-01-08 10:20:00,215.95,216.06,215.61,216.06,7226.38219304544,193.835,193.9337,193.5298,193.9337,7226.3822
2018-01-08 10:25:00,215.98,216.04,215.92,215.92,1743.7685916504256,193.8619,193.9158,193.808,193.808,1743.7686
2018-01-08 10:30:00,215.94,215.94,215.65,215.72,3743.973740896502,193.826,193.826,193.5657,193.6285,3743.9737
2018-01-08 10:35:00,215.72,215.79,215.59,215.72,3899.8871679146578,193.6285,193.6914,193.5118,193.6285,3899.8872
2018-01-08 10:40:00,215.78,215.78,215.46,215.48,4185.044619961021,193.6824,193.6824,193.3952,193.4131,4185.0446
2018-01-08 10:45:00,215.46,215.6,215.34,215.48,8073.64857934147,193.3952,193.5208,193.2874,193.4131,8073.6486
2018-01-08 10:50:00,215.49,215.53,215.23,215.23,3339.829726125756,193.4221,193.458,193.1887,193.1887,3339.8297
2018-01-08 10:55:00,215.21,215.38,215.02,215.22,8501.384757411017,193.1708,193.3233,193.0002,193.1797,8501.3848
2018-01-08 11:00:00,215.21,215.32,215.11,215.12,5618.012103805519,193.1708,193.2695,193.081,193.09,5618.0121
2018-01-08 11:05:00,215.15,215.39,214.73,214.75,22953.12339727152,193.1169,193.3323,192.7399,192.7579,22953.1234
2018-01-08 11:10:00,214.89,215.13,214.79,215.11,5271.309877936198,192.8835,193.0989,192.7938,193.081,5271.3099
2018-01-08 11:15:00,215.08,215.34,215.08,215.34,2225.8693199302493,193.0541,193.2874,193.0541,193.2874,2225.8693
2018-01-08 11:20:00,215.33,215.33,215.24,215.24,923.171607344343,193.2785,193.2785,193.1977,193.1977,923.1716
2018-01-08 11:25:00,215.24,215.4,215.15,215.4,3075.1871986870447,193.1977,193.3413,193.1169,193.3413,3075.1872
2018-01-08 11:30:00,215.37,215.4,215.25,215.27,5277.464355318494,193.3144,193.3413,193.2067,193.2246,5277.4644
2018-01-08 11:35:00,215.34,215.64,215.34,215.48,6361.678120832906,193.2874,193.5567,193.2874,193.4131,6361.6781
2018-01-08 11:40:00,215.48,215.6,215.47,215.57,3402.400246179095,193.4131,193.5208,193.4041,193.4939,3402.4002
2018-01-08 11:45:00,215.55,215.59,215.39,215.59,7440.763155195405,193.4759,193.5118,193.3323,193.5118,7440.7632
2018-01-08 11:50:00,215.57,215.61,215.38,215.38,5848.805005641604,193.4939,193.5298,193.3233,193.3233,5848.805
2018-01-08 11:55:00,215.43,215.59,215.42,215.49,3087.496153451636,193.3682,193.5118,193.3592,193.4221,3087.4962
2018-01-08 12:00:00,215.51,215.58,215.34,215.34,14111.190891373471,193.44,193.5029,193.2874,193.2874,14111.1909
2018-01-08 12:05:00,215.37,215.37,215.2,215.24,2461.790952918248,193.3144,193.3144,193.1618,193.1977,2461.791
2018-01-08 12:10:00,215.2,215.5,215.17,215.48,8219.3045440558,193.1618,193.4311,193.1348,193.4131,8219.3045
2018-01-08 12:15:00,215.47,215.64,215.42,215.64,16169.863575751358,193.4041,193.5567,193.3592,193.5567,16169.8636
2018-01-08 12:20:00,215.59,215.65,215.39,215.55,11014.463021848394,193.5118,193.5657,193.3323,193.4759,11014.463
2018-01-08 12:25:00,215.55,215.74,215.55,215.74,3710.124115293876,193.4759,193.6465,193.4759,193.6465,3710.1241
2018-01-08 12:30:00,215.73,215.82,215.73,215.82,3077.2386911478097,193.6375,193.7183,193.6375,193.7183,3077.2387
2018-01-08 12:35:00,215.84,215.88,215.65,215.67,10262.591034977946,193.7362,193.7721,193.5657,193.5836,10262.591
2018-01-08 12:40:00,215.7,215.83,215.59,215.62,7941.327315622115,193.6106,193.7273,193.5118,193.5388,7941.3273
2018-01-08 12:45:00,215.62,215.82,215.55,215.76,8651.143707046876,193.5388,193.7183,193.4759,193.6644,8651.1437
2018-01-08 12:50:00,215.75,215.85,215.62,215.63,8912.70899579444,193.6555,193.7452,193.5388,193.5477,8912.709
2018-01-08 12:55:00,215.61,215.8,215.6,215.75,5098.984511231921,193.5298,193.7003,193.5208,193.6555,5098.9845
2018-01-08 13:00:00,215.76,215.77,215.6,215.69,5038.465483639347,193.6644,193.6734,193.5208,193.6016,5038.4655
2018-01-08 13:05:00,215.64,215.68,215.6,215.66,3409.5804697917733,193.5567,193.5926,193.5208,193.5747,3409.5805
2018-01-08 13:10:00,215.7,215.7,215.45,215.45,3340.8554723561388,193.6106,193.6106,193.3862,193.3862,3340.8555
2018-01-08 13:15:00,215.56,215.59,215.53,215.53,2176.6335008718843,193.4849,193.5118,193.458,193.458,2176.6335
2018-01-08 13:20:00,215.56,215.66,215.5,215.65,2905.939070673915,193.4849,193.5747,193.4311,193.5657,2905.9391
2018-01-08 13:25:00,215.71,215.79,215.68,215.77,3559.3394194276334,193.6195,193.6914,193.5926,193.6734,3559.3394
2018-01-08 13:30:00,215.82,215.82,215.7,215.77,1367.31972510001,193.7183,193.7183,193.6106,193.6734,1367.3197
2018-01-08 13:35:00,215.76,215.81,215.73,215.74,1402.1950969330187,193.6644,193.7093,193.6375,193.6465,1402.1951
2018-01-08 13:40:00,215.78,216.0,215.75,215.96,13367.524874346089,193.6824,193.8799,193.6555,193.8439,13367.5249
2018-01-08 13:45:00,216.05,216.05,215.66,215.66,3446.507334085547,193.9247,193.9247,193.5747,193.5747,3446.5073
2018-01-08 13:50:00,215.71,215.89,215.7,215.81,3257.770027695148,193.6195,193.7811,193.6106,193.7093,3257.77
2018-01-08 13:55:00,215.79,215.79,215.55,215.63,5717.509488152631,193.6914,193.6914,193.4759,193.5477,5717.5095
2018-01-08 14:00:00,215.67,215.71,215.62,215.67,2819.7763873217764,193.5836,193.6195,193.5388,193.5836,2819.7764
2018-01-08 14:05:00,215.7,215.7,215.52,215.58,5286.696071391937,193.6106,193.6106,193.449,193.5029,5286.6961
2018-01-08 14:10:00,215.57,215.59,215.37,215.38,4744.07631551954,193.4939,193.5118,193.3144,193.3233,4744.0763
2018-01-08 14:15:00,215.41,215.44,215.37,215.43,2797.209970253359,193.3503,193.3772,193.3144,193.3682,2797.21
2018-01-08 14:20:00,215.42,215.47,215.35,215.43,3790.13232126372,193.3592,193.4041,193.2964,193.3682,3790.1323
2018-01-08 14:25:00,215.51,215.51,215.34,215.44,6816.083700892399,193.44,193.44,193.2874,193.3772,6816.0837
2018-01-08 14:30:00,215.44,215.55,215.4,215.51,24960.50877013027,193.3772,193.4759,193.3413,193.44,24960.5088
2018-01-08 14:35:00,215.51,215.61,215.47,215.56,26570.93035183096,193.44,193.5298,193.4041,193.4849,26570.9304
2018-01-08 14:40:00,215.56,215.65,215.51,215.58,11700.687249974357,193.4849,193.5657,193.44,193.5029,11700.6872
2018-01-08 14:45:00,215.6,215.72,215.59,215.68,14356.344240434915,193.5208,193.6285,193.5118,193.5926,14356.3442
2018-01-08 14:50:00,215.7,215.7,215.38,215.38,7675.65904195302,193.6106,193.6106,193.3233,193.3233,7675.659
2018-01-08 14:55:00,215.43,215.66,215.43,215.6,6922.761308852189,193.3682,193.5747,193.3682,193.5208,6922.7613
2018-01-08 15:00:00,215.63,215.64,215.52,215.52,5908.298287003795,193.5477,193.5567,193.449,193.449,5908.2983
2018-01-08 15:05:00,215.54,215.67,215.5,215.65,19703.559339419426,193.467,193.5836,193.4311,193.5657,19703.5593
2018-01-08 15:10:00,215.64,215.65,215.57,215.58,2087.3935788285976,193.5567,193.5657,193.4939,193.5029,2087.3936
2018-01-08 15:15:00,215.54,215.61,215.49,215.52,6705.303108011078,193.467,193.5298,193.4221,193.449,6705.3031
2018-01-08 15:20:00,215.56,215.59,215.38,215.39,5556.467329982562,193.4849,193.5118,193.3233,193.3323,5556.4673
2018-01-08 15:25:00,215.37,215.38,215.25,215.32,6390.399015283619,193.3144,193.3233,193.2067,193.2695,6390.399
2018-01-08 15:30:00,215.33,215.58,215.33,215.54,29572.263821930454,193.2785,193.5029,193.2785,193.467,29572.2638
2018-01-08 15:35:00,215.48,215.52,215.42,215.45,15995.486716586316,193.4131,193.449,193.3592,193.3862,15995.4867
2018-01-08 15:40:00,215.46,215.76,215.42,215.68,16460.149758949636,193.3952,193.6644,193.3592,193.5926,16460.1498
2018-01-08 15:45:00,215.7,215.85,215.69,215.82,21707.86747358704,193.6106,193.7452,193.6016,193.7183,21707.8675
2018-01-08 15:50:00,215.82,215.85,215.63,215.7,20633.911170376447,193.7183,193.7452,193.5477,193.6106,20633.9112
2018-01-08 15:55:00,215.7,215.97,215.67,215.82,108040.82469996922,193.6106,193.8529,193.5836,193.7183,108040.8247
2018-01-09 09:30:00,216.76,217.55,216.04,217.11,16048.825520566212,194.562,195.2711,193.9158,194.8762,16048.8255
2018-01-09 09:35:00,217.1,217.24,216.6,216.83,8392.65565699046,194.8672,194.9929,194.4184,194.6249,8392.6557
2018-01-09 09:40:00,216.74,217.1,216.65,216.91,11563.237255103088,194.5441,194.8672,194.4633,194.6967,11563.2373
2018-01-09 09:45:00,216.91,217.48,216.91,217.42,8551.646322699764,194.6967,195.2083,194.6967,195.1544,8551.6463
2018-01-09 09:50:00,217.31,217.41,216.96,217.21,8587.547440763155,195.0557,195.1455,194.7415,194.9659,8587.5474
2018-01-09 09:55:00,217.14,217.35,217.04,217.21,12428.967073546004,194.9031,195.0916,194.8133,194.9659,12428.9671
2018-01-09 10:00:00,217.34,218.27,217.28,218.03,16224.228125961636,195.0826,195.9174,195.0288,195.702,16224.2281
2018-01-09 10:05:00,218.09,218.16,217.8,218.09,14476.35654938968,195.7558,195.8186,195.4955,195.7558,14476.3565
2018-01-09 10:10:00,218.03,218.35,217.92,218.25,9609.190686224229,195.702,195.9892,195.6032,195.8994,9609.1907
2018-01-09 10:15:00,218.27,218.87,218.12,218.86,14011.69350702636,195.9174,196.4559,195.7827,196.447,14011.6935
2018-01-09 10:20:00,218.72,218.85,218.3,218.72,31436.044722535644,196.3213,196.438,195.9443,196.3213,31436.0447
2018-01-09 10:25:00,218.58,219.03,218.52,219.02,20393.88655246692,196.1956,196.5996,196.1418,196.5906,20393.8866
2018-01-09 10:30:00,218.94,219.01,218.69,218.85,17771.0534413786,196.5188,196.5816,196.2944,196.438,17771.0534
2018-01-09 10:35:00,218.8,219.26,218.74,218.76,13252.641296543236,196.3931,196.806,196.3393,196.3572,13252.6413
2018-01-09 10:40:00,218.87,219.03,218.79,218.95,12424.864088624474,196.4559,196.5996,196.3841,196.5277,12424.8641
2018-01-09 10:45:00,218.89,219.16,218.87,219.0,26268.33521386809,196.4739,196.7162,196.4559,196.5726,26268.3352
2018-01-09 10:50:00,218.91,218.92,218.5,218.59,9989.742537696173,196.4918,196.5008,196.1238,196.2046,9989.7425
2018-01-09 10:55:00,218.59,218.94,218.59,218.72,22555.133859883063,196.2046,196.5188,196.2046,196.3213,22555.1339
2018-01-09 11:00:00,218.71,219.09,218.7,219.09,12000.205149246076,196.3123,196.6534,196.3033,196.6534,12000.2051
2018-01-09 11:05:00,219.06,219.16,218.98,219.05,18174.171709918966,196.6265,196.7162,196.5547,196.6175,18174.1717
2018-01-09 11:10:00,219.06,219.11,219.0,219.01,10360.036926864292,196.6265,196.6714,196.5726,196.5816,10360.0369
2018-01-09 11:15:00,219.03,219.18,218.95,219.18,10753.923479331212,196.5996,196.7342,196.5277,196.7342,10753.9235
2018-01-09 11:20:00,219.22,219.22,218.99,219.09,7471.535542106882,196.7701,196.7701,196.5637,196.6534,7471.5355
2018-01-09 11:25:00,219.08,219.35,219.06,219.2,9401.98994768694,196.6444,196.8868,196.6265,196.7521,9401.9899
2018-01-09 11:30:00,219.14,219.21,219.02,219.07,10128.218278797824,196.6983,196.7611,196.5906,196.6355,10128.2183
2018-01-09 11:35:00,219.02,219.17,219.01,219.03,14968.71473997333,196.5906,196.7252,196.5816,196.5996,14968.7147
2018-01-09 11:40:00,219.01,219.19,218.82,218.87,16649.912811570415,196.5816,196.7432,196.4111,196.4559,16649.9128
2018-01-09 11:45:00,218.9,219.08,218.79,218.92,5436.455021027798,196.4829,196.6444,196.3841,196.5008,5436.455
2018-01-09 11:50:00,218.99,219.3,218.99,219.24,5608.780387732075,196.5637,196.8419,196.5637,196.788,5608.7804
2018-01-09 11:55:00,219.24,219.34,219.23,219.27,4853.831162170479,196.788,196.8778,196.7791,196.815,4853.8312
2018-01-09 12:00:00,219.27,219.28,219.11,219.26,7949.533285465175,196.815,196.824,196.6714,196.806,7949.5333
2018-01-09 12:05:00,219.29,219.29,219.19,219.22,8077.751564263001,196.8329,196.8329,196.7432,196.7701,8077.7516
2018-01-09 12:10:00,219.19,219.27,219.11,219.27,5592.368448045953,196.7432,196.815,196.6714,196.815,5592.3684
2018-01-09 12:15:00,219.24,219.29,219.2,219.26,4604.574828187506,196.788,196.8329,196.7521,196.806,4604.5748
2018-01-09 12:20:00,219.28,219.31,219.11,219.13,4513.283413683455,196.824,196.8509,196.6714,196.6893,4513.2834
2018-01-09 12:25:00,219.14,219.27,219.14,219.27,1948.9178377269463,196.6983,196.815,196.6983,196.815,1948.9178
2018-01-09 12:30:00,219.32,219.54,219.27,219.54,7601.805313365473,196.8599,197.0573,196.815,197.0573,7601.8053
2018-01-09 12:35:00,219.52,219.64,219.47,219.58,9510.719048107498,197.0394,197.1471,196.9945,197.0932,9510.719
2018-01-09 12:40:00,219.58,219.76,219.58,219.76,7146.373987075597,197.0932,197.2548,197.0932,197.2548,7146.374
2018-01-09 12:45:00,219.76,219.76,219.46,219.61,8814.23735767771,197.2548,197.2548,196.9855,197.1202,8814.2374
2018-01-09 12:50:00,219.64,219.84,219.64,219.81,11011.385783157246,197.1471,197.3266,197.1471,197.2997,11011.3858
2018-01-09 12:55:00,219.83,220.19,219.73,219.92,25277.46435531849,197.3176,197.6408,197.2279,197.3984,25277.4644
2018-01-09 13:00:00,219.93,220.06,219.78,220.03,14258.898348548568,197.4074,197.5241,197.2727,197.4971,14258.8983
2018-01-09 13:05:00,220.01,220.27,220.01,220.22,5516.463226997641,197.4792,197.7126,197.4792,197.6677,5516.4632
2018-01-09 13:10:00,220.22,220.33,220.18,220.24,9223.510103600369,197.6677,197.7664,197.6318,197.6856,9223.5101
2018-01-09 13:15:00,220.25,220.46,220.24,220.46,7893.117242794133,197.6946,197.8831,197.6856,197.8831,7893.1172
2018-01-09 13:20:00,220.44,220.77,220.44,220.74,8108.523951174479,197.8652,198.1614,197.8652,198.1344,8108.524
2018-01-09 13:25:00,220.74,220.86,220.2,220.25,13590.111806339111,198.1344,198.2421,197.6497,197.6946,13590.1118
2018-01-09 13:30:00,220.29,220.52,220.22,220.47,9103.497794645604,197.7305,197.937,197.6677,197.8921,9103.4978
2018-01-09 13:35:00,220.5,220.58,220.33,220.38,3956.303210585701,197.919,197.9908,197.7664,197.8113,3956.3032
2018-01-09 13:40:00,220.44,220.7,220.44,220.7,6266.283721407323,197.8652,198.0985,197.8652,198.0985,6266.2837
2018-01-09 13:45:00,220.72,220.8,220.65,220.8,10265.668273669096,198.1165,198.1883,198.0537,198.1883,10265.6683
2018-01-09 13:50:00,220.79,220.91,220.77,220.91,16264.232228946556,198.1793,198.287,198.1614,198.287,16264.2322
2018-01-09 13:55:00,220.9,220.94,220.84,220.94,6880.705713406503,198.2781,198.314,198.2242,198.314,6880.7057
2018-01-09 14:00:00,220.98,221.13,220.91,220.99,5718.535234383014,198.3499,198.4845,198.287,198.3588,5718.5352
2018-01-09 14:05:00,221.0,221.16,220.93,220.94,6950.45645707252,198.3678,198.5114,198.305,198.314,6950.4565
2018-01-09 14:10:00,220.96,221.04,220.89,220.95,4669.19684070161,198.3319,198.4037,198.2691,198.3229,4669.1968
2018-01-09 14:15:00,220.96,221.08,220.73,220.76,12171.504769719972,198.3319,198.4396,198.1255,198.1524,12171.5048
2018-01-09 14:20:00,220.78,220.79,220.6,220.6,12574.623038260332,198.1703,198.1793,198.0088,198.0088,12574.623
2018-01-09 14:25:00,220.64,220.72,220.59,220.59,6789.414298902451,198.0447,198.1165,197.9998,197.9998,6789.4143
2018-01-09 14:30:00,220.57,220.58,220.39,220.53,3748.0767258180326,197.9818,197.9908,197.8203,197.9459,3748.0767
2018-01-09 14:35:00,220.51,220.63,220.51,220.59,6753.51318083906,197.928,198.0357,197.928,197.9998,6753.5132
2018-01-09 14:40:00,220.54,220.57,220.36,220.47,4827.161760180531,197.9549,197.9818,197.7934,197.8921,4827.1618
2018-01-09 14:45:00,220.48,220.67,220.45,220.66,6599.65124628167,197.9011,198.0716,197.8741,198.0626,6599.6512
2018-01-09 14:50:00,220.68,220.81,220.65,220.81,10005.128731151912,198.0806,198.1973,198.0537,198.1973,10005.1287
2018-01-09 14:55:00,220.77,220.83,220.68,220.71,3596.266283721407,198.1614,198.2152,198.0806,198.1075,3596.2663
2018-01-09 15:00:00,220.68,220.83,220.65,220.79,7111.498615242589,198.0806,198.2152,198.0537,198.1793,7111.4986
2018-01-09 15:05:00,220.79,220.83,220.71,220.71,5395.425171812493,198.1793,198.2152,198.1075,198.1075,5395.4252
2018-01-09 15:10:00,220.7,220.79,220.64,220.78,8736.280644168632,198.0985,198.1793,198.0447,198.1703,8736.2806
2018-01-09 15:15:00,220.79,220.84,220.76,220.83,21787.87567955688,198.1793,198.2242,198.1524,198.2152,21787.8757
2018-01-09 15:20:00,220.79,220.8,220.64,220.68,5267.206893014668,198.1793,198.1883,198.0447,198.0806,5267.2069
2018-01-09 15:25:00,220.68,220.74,220.45,220.49,14095.804697917734,198.0806,198.1344,197.8741,197.91,14095.8047
2018-01-09 15:30:00,220.49,220.79,220.48,220.79,12266.899169145552,197.91,198.1793,197.9011,198.1793,12266.8992
2018-01-09 15:35:00,220.77,221.12,220.76,221.09,9807.15970868807,198.1614,198.4755,198.1524,198.4486,9807.1597
2018-01-09 15:40:00,221.1,221.12,220.8,220.84,18939.37839778439,198.4576,198.4755,198.1883,198.2242,18939.3784
2018-01-09 15:45:00,220.84,220.84,220.5,220.6,15670.32516155503,198.2242,198.2242,197.919,198.0088,15670.3252
2018-01-09 15:50:00,220.56,220.82,220.51,220.81,23542.92747974151,197.9729,198.2062,197.928,198.1973,23542.9275
2018-01-09 15:55:00,220.79,220.81,220.58,220.74,72620.78161862754,198.1793,198.1973,197.9908,198.1344,72620.7816
2018-01-10 09:30:00,220.33,220.42,219.64,219.72,18593.70191814545,197.7664,197.8472,197.1471,197.2189,18593.7019
2018-01-10 09:35:00,219.77,220.1,219.41,219.63,8028.515745204636,197.2638,197.56,196.9406,197.1381,8028.5157
2018-01-10 09:40:00,219.59,219.79,218.98,219.06,14709.200943686532,197.1022,197.2817,196.5547,196.6265,14709.2009
2018-01-10 09:45:00,219.11,219.23,218.6,218.97,24662.01661708893,196.6714,196.7791,196.2136,196.5457,24662.0166
2018-01-10 09:50:00,218.95,218.95,217.83,217.83,18339.316853010565,196.5277,196.5277,195.5224,195.5224,18339.3169
2018-01-10 09:55:00,217.83,218.21,217.63,217.81,8434.711252436147,195.5224,195.8635,195.3429,195.5045,8434.7113
2018-01-10 10:00:00,217.9,217.95,217.59,217.83,4131.705815981126,195.5853,195.6302,195.307,195.5224,4131.7058
2018-01-10 10:05:00,217.81,218.02,217.7,217.96,9476.869422504871,195.5045,195.693,195.4058,195.6391,9476.8694
2018-01-10 10:10:00,218.0,218.23,217.88,218.03,7487.947481793004,195.675,195.8815,195.5673,195.702,7487.9475
2018-01-10 10:15:00,218.16,218.3,218.13,218.26,4414.8117755667245,195.8186,195.9443,195.7917,195.9084,4414.8118
2018-01-10 10:20:00,218.27,218.39,218.09,218.28,7764.898963996307,195.9174,196.0251,195.7558,195.9264,7764.899
2018-01-10 10:25:00,218.27,218.59,218.26,218.42,9862.55000512873,195.9174,196.2046,195.9084,196.052,9862.55
2018-01-10 10:30:00,218.36,218.53,218.21,218.22,4657.913632167401,195.9982,196.1508,195.8635,195.8725,4657.9136
2018-01-10 10:35:00,218.19,218.19,217.92,217.96,12537.69617396656,195.8456,195.8456,195.6032,195.6391,12537.6962
2018-01-10 10:40:00,217.97,218.15,217.9,218.0,7899.271720176428,195.6481,195.8097,195.5853,195.675,7899.2717
2018-01-10 10:45:00,217.97,217.98,217.7,217.7,9412.247409990769,195.6481,195.6571,195.4058,195.4058,9412.2474
2018-01-10 10:50:00,217.65,217.66,217.47,217.65,3853.72858754744,195.3609,195.3699,195.1993,195.3609,3853.7286
2018-01-10 10:55:00,217.64,217.8,217.5,217.72,9264.539952815672,195.3519,195.4955,195.2262,195.4237,9264.54
2018-01-10 11:00:00,217.82,218.0,217.75,218.0,4459.944609703559,195.5135,195.675,195.4506,195.675,4459.9446
2018-01-10 11:05:00,218.03,218.12,217.7,217.73,8584.470202072007,195.702,195.7827,195.4058,195.4327,8584.4702
2018-01-10 11:10:00,217.73,217.73,217.46,217.46,4778.951687352549,195.4327,195.4327,195.1903,195.1903,4778.9517
2018-01-10 11:15:00,217.45,217.48,217.33,217.38,7238.691147810032,195.1814,195.2083,195.0736,195.1185,7238.6911
2018-01-10 11:20:00,217.34,217.54,217.25,217.54,6342.188942455637,195.0826,195.2621,195.0018,195.2621,6342.1889
2018-01-10 11:25:00,217.54,217.73,217.47,217.62,16618.114678428556,195.2621,195.4327,195.1993,195.3339,16618.1147
2018-01-10 11:30:00,217.66,217.76,217.56,217.76,4413.786029336342,195.3699,195.4596,195.2801,195.4596,4413.786
2018-01-10 11:35:00,217.78,217.81,217.6,217.71,8077.751564263001,195.4776,195.5045,195.316,195.4147,8077.7516
2018-01-10 11:40:00,217.71,217.96,217.69,217.96,7242.794132731562,195.4147,195.6391,195.3968,195.6391,7242.7941
2018-01-10 11:45:00,217.96,218.31,217.96,218.15,6359.626628372141,195.6391,195.9533,195.6391,195.8097,6359.6266
2018-01-10 11:50:00,218.15,218.52,218.09,218.48,15513.385988306492,195.8097,196.1418,195.7558,196.1059,15513.386
2018-01-10 11:55:00,218.5,218.51,218.13,218.13,7399.7333059801,196.1238,196.1328,195.7917,195.7917,7399.7333
2018-01-10 12:00:00,218.05,218.29,218.04,218.06,10844.189147604882,195.7199,195.9353,195.7109,195.7289,10844.1891
2018-01-10 12:05:00,218.0,218.18,217.95,217.97,5154.3748076725815,195.675,195.8366,195.6302,195.6481,5154.3748
2018-01-10 12:10:00,217.97,218.05,217.84,217.92,11735.562621807365,195.6481,195.7199,195.5314,195.6032,11735.5626
2018-01-10 12:15:00,217.92,217.92,217.71,217.71,3263.924505077444,195.6032,195.6032,195.4147,195.4147,3263.9245
2018-01-10 12:20:00,217.76,217.85,217.62,217.62,5911.375525694943,195.4596,195.5404,195.3339,195.3339,5911.3755
2018-01-10 12:25:00,217.62,217.69,217.4,217.4,4451.738639860499,195.3339,195.3968,195.1365,195.1365,4451.7386
2018-01-10 12:30:00,217.46,217.75,217.45,217.75,4298.90245153349,195.1903,195.4506,195.1814,195.4506,4298.9025
2018-01-10 12:35:00,217.7,217.79,217.59,217.7,8086.983280336444,195.4058,195.4865,195.307,195.4058,8086.9833
2018-01-10 12:40:00,217.66,217.89,217.6,217.83,5121.5509283003385,195.3699,195.5763,195.316,195.5224,5121.5509
2018-01-10 12:45:00,217.77,218.04,217.76,217.8,7015.078469586624,195.4686,195.7109,195.4596,195.4955,7015.0785
2018-01-10 12:50:00,217.84,217.96,217.75,217.86,5024.105036413991,195.5314,195.6391,195.4506,195.5494,5024.105
2018-01-10 12:55:00,217.86,217.92,217.68,217.79,7501.282182787978,195.5494,195.6032,195.3878,195.4865,7501.2822
2018-01-10 13:00:00,217.79,218.06,217.74,217.98,8024.412760283106,195.4865,195.7289,195.4417,195.6571,8024.4128
2018-01-10 13:05:00,217.97,218.01,217.69,217.75,4796.389373269053,195.6481,195.684,195.3968,195.4506,4796.3894
2018-01-10 13:10:00,217.7,217.89,217.68,217.73,8944.5071289363,195.4058,195.5763,195.3878,195.4327,8944.5071
2018-01-10 13:15:00,217.76,217.76,217.62,217.7,6486.819160939584,195.4596,195.4596,195.3339,195.4058,6486.8192
2018-01-10 13:20:00,217.7,217.76,217.63,217.76,8602.933634218894,195.4058,195.4596,195.3429,195.4596,8602.9336
2018-01-10 13:25:00,217.76,217.96,217.76,217.92,4248.640886244742,195.4596,195.6391,195.4596,195.6032,4248.6409
2018-01-10 13:30:00,217.92,218.09,217.9,218.09,3540.875987280747,195.6032,195.7558,195.5853,195.7558,3540.876
2018-01-10 13:35:00,218.08,218.1,217.93,217.95,3490.614421991999,195.7468,195.7648,195.6122,195.6302,3490.6144
2018-01-10 13:40:00,217.98,218.18,217.89,218.11,11061.647348445997,195.6571,195.8366,195.5763,195.7738,11061.6473
2018-01-10 13:45:00,218.17,218.23,218.0,218.23,15224.1255513386,195.8276,195.8815,195.675,195.8815,15224.1256
2018-01-10 13:50:00,218.22,218.43,218.21,218.43,2584.88050056416,195.8725,196.061,195.8635,196.061,2584.8805
2018-01-10 13:55:00,218.46,218.48,218.26,218.34,9957.944404554311,196.0879,196.1059,195.9084,195.9802,9957.9444
2018-01-10 14:00:00,218.36,218.61,218.36,218.61,5319.519950764181,195.9982,196.2226,195.9982,196.2226,5319.52
2018-01-10 14:05:00,218.56,218.62,218.19,218.26,11040.10667760796,196.1777,196.2315,195.8456,195.9084,11040.1067
2018-01-10 14:10:00,218.32,218.35,218.06,218.26,7631.551954046568,195.9623,195.9892,195.7289,195.9084,7631.552
2018-01-10 14:15:00,218.24,218.3,218.11,218.18,19324.033234177863,195.8905,195.9443,195.7738,195.8366,19324.0332
2018-01-10 14:20:00,218.16,218.17,217.81,217.81,30322.084316340137,195.8186,195.8276,195.5045,195.5045,30322.0843
2018-01-10 14:25:00,217.8,217.8,217.56,217.62,4848.702431018566,195.4955,195.4955,195.2801,195.3339,4848.7024
2018-01-10 14:30:00,217.66,217.85,217.66,217.66,6065.237460252333,195.3699,195.5404,195.3699,195.3699,6065.2375
2018-01-10 14:35:00,217.69,217.71,217.57,217.6,8768.078777310493,195.3968,195.4147,195.2891,195.316,8768.0788
2018-01-10 14:40:00,217.62,217.73,217.53,217.73,3661.914042465894,195.3339,195.4327,195.2532,195.4327,3661.914
2018-01-10 14:45:00,217.8,218.0,217.75,218.0,6894.0404144014765,195.4955,195.675,195.4506,195.675,6894.0404
2018-01-10 14:50:00,218.01,218.18,218.01,218.16,2785.9267617191504,195.684,195.8366,195.684,195.8186,2785.9268
2018-01-10 14:55:00,218.15,218.41,218.09,218.41,7969.022463842445,195.8097,196.043,195.7558,196.043,7969.0225
2018-01-10 15:00:00,218.38,218.43,218.15,218.15,8172.1202174582,196.0161,196.061,195.8097,195.8097,8172.1202
2018-01-10 15:05:00,218.14,218.38,218.09,218.25,5466.201661708893,195.8007,196.0161,195.7558,195.8994,5466.2017
2018-01-10 15:10:00,218.23,218.27,218.12,218.24,5969.843060826751,195.8815,195.9174,195.7827,195.8905,5969.8431
2018-01-10 15:15:00,218.21,218.27,218.09,218.11,11108.831675043592,195.8635,195.9174,195.7558,195.7738,11108.8317
2018-01-10 15:20:00,218.09,218.1,217.84,218.09,9260.436967894142,195.7558,195.7648,195.5314,195.7558,9260.437
2018-01-10 15:25:00,218.08,218.22,218.06,218.11,7228.433685506206,195.7468,195.8725,195.7289,195.7738,7228.4337
2018-01-10 15:30:00,218.11,218.36,218.04,218.33,10168.222381782747,195.7738,195.9982,195.7109,195.9712,10168.2224
2018-01-10 15:35:00,218.44,218.86,218.43,218.68,15193.35316442712,196.07,196.447,196.061,196.2854,15193.3532
2018-01-10 15:40:00,218.64,218.72,218.55,218.72,11044.209662529487,196.2495,196.3213,196.1687,196.3213,11044.2097
2018-01-10 15:45:00,218.72,218.87,218.71,218.82,23197.251000102573,196.3213,196.4559,196.3123,196.4111,23197.251
2018-01-10 15:50:00,218.83,218.93,218.81,218.87,33245.46107293056,196.42,196.5098,196.4021,196.4559,33245.4611
2018-01-10 15:55:00,218.87,219.05,218.85,219.04,61167.2992101754,196.4559,196.6175,196.438,196.6085,61167.2992
2018-01-11 09:30:00,218.92,219.8,218.92,219.72,21017.540260539543,196.5008,197.2907,196.5008,197.2189,21017.5403
2018-01-11 09:35:00,219.68,219.76,218.94,219.1,4314.288644989229,197.183,197.2548,196.5188,196.6624,4314.2886
2018-01-11 09:40:00,218.93,218.97,218.48,218.48,2846.445789311724,196.5098,196.5457,196.1059,196.1059,2846.4458
2018-01-11 09:45:00,218.48,218.55,217.98,217.99,5013.847574110165,196.1059,196.1687,195.6571,195.6661,5013.8476
2018-01-11 09:50:00,218.09,218.72,218.09,218.72,8317.77618217253,195.7558,196.3213,195.7558,196.3213,8317.7762
2018-01-11 09:55:00,218.71,218.71,218.25,218.49,6248.846035490819,196.3123,196.3123,195.8994,196.1149,6248.846
2018-01-11 10:00:00,218.48,218.51,217.85,217.86,4137.860293363422,196.1059,196.1328,195.5404,195.5494,4137.8603
2018-01-11 10:05:00,217.87,217.94,217.14,217.18,16528.87475638527,195.5583,195.6212,194.9031,194.939,16528.8748
2018-01-11 10:10:00,217.16,217.27,216.71,216.72,11469.89434813827,194.9211,195.0198,194.5171,194.5261,11469.8943
2018-01-11 10:15:00,216.78,216.81,216.54,216.54,6864.293773720381,194.58,194.6069,194.3646,194.3646,6864.2938
2018-01-11 10:20:00,216.6,216.71,216.43,216.62,11982.767463329572,194.4184,194.5171,194.2658,194.4364,11982.7675
2018-01-11 10:25:00,216.65,216.81,216.41,216.71,6045.748281875064,194.4633,194.6069,194.2479,194.5171,6045.7483
2018-01-11 10:30:00,216.81,216.84,216.49,216.49,10797.004821007282,194.6069,194.6338,194.3197,194.3197,10797.0048
2018-01-11 10:35:00,216.49,216.54,216.29,216.4,4909.22145861114,194.3197,194.3646,194.1402,194.2389,4909.2215
2018-01-11 10:40:00,216.38,216.76,216.36,216.6,8251.102677197661,194.2209,194.562,194.203,194.4184,8251.1027
2018-01-11 10:45:00,216.64,216.67,216.58,216.61,2565.39132218689,194.4543,194.4812,194.4005,194.4274,2565.3913
2018-01-11 10:50:00,216.6,216.73,216.4,216.7,6462.201251410401,194.4184,194.5351,194.2389,194.5082,6462.2013
2018-01-11 10:55:00,216.72,216.81,216.52,216.78,14565.596471432968,194.5261,194.6069,194.3466,194.58,14565.5965
2018-01-11 11:00:00,216.83,217.22,216.83,217.11,9816.391424761514,194.6249,194.9749,194.6249,194.8762,9816.3914
2018-01-11 11:05:00,217.1,217.4,217.08,217.12,10646.22012514104,194.8672,195.1365,194.8493,194.8852,10646.2201
2018-01-11 11:10:00,217.13,217.28,216.97,217.25,8011.078059288132,194.8941,195.0288,194.7505,195.0018,8011.0781
2018-01-11 11:15:00,217.22,217.44,217.17,217.4,7913.632167401784,194.9749,195.1724,194.93,195.1365,7913.6322
2018-01-11 11:20:00,217.47,217.57,217.42,217.51,3460.8677813109034,195.1993,195.2891,195.1544,195.2352,3460.8678
2018-01-11 11:25:00,217.52,217.52,217.16,217.24,6387.321776592471,195.2442,195.2442,194.9211,194.9929,6387.3218
2018-01-11 11:30:00,217.2,217.22,216.93,217.05,8833.726536054979,194.957,194.9749,194.7146,194.8223,8833.7265
2018-01-11 11:35:00,217.1,217.15,217.02,217.04,6154.47738229562,194.8672,194.9121,194.7954,194.8133,6154.4774
2018-01-11 11:40:00,217.04,217.06,216.71,216.72,6457.072520258488,194.8133,194.8313,194.5171,194.5261,6457.0725
2018-01-11 11:45:00,216.78,216.85,216.71,216.75,4109.139398912709,194.58,194.6428,194.5171,194.553,4109.1394
2018-01-11 11:50:00,216.79,217.02,216.75,216.91,7756.692994153246,194.5889,194.7954,194.553,194.6967,7756.693
2018-01-11 11:55:00,216.9,217.01,216.86,217.01,1641.1939686121652,194.6877,194.7864,194.6518,194.7864,1641.194
2018-01-11 12:00:00,216.96,217.16,216.91,217.1,7092.009436865319,194.7415,194.9211,194.6967,194.8672,7092.0094
2018-01-11 12:05:00,217.1,217.37,217.06,217.37,4304.031182685403,194.8672,195.1096,194.8313,195.1096,4304.0312
2018-01-11 12:10:00,217.3,217.3,217.19,217.29,2674.120422607447,195.0467,195.0467,194.948,195.0377,2674.1204
2018-01-11 12:15:00,217.23,217.27,217.13,217.14,3282.3879372243305,194.9839,195.0198,194.8941,194.9031,3282.3879
2018-01-11 12:20:00,217.18,217.32,217.15,217.19,9744.58918863473,194.939,195.0647,194.9121,194.948,9744.5892
2018-01-11 12:25:00,217.16,217.29,217.11,217.29,7304.338906554518,194.9211,195.0377,194.8762,195.0377,7304.3389
2018-01-11 12:30:00,217.3,217.73,217.21,217.36,14983.075187198689,195.0467,195.4327,194.9659,195.1006,14983.0752
2018-01-11 12:35:00,217.5,217.7,216.93,217.56,47593.59934352241,195.2262,195.4058,194.7146,195.2801,47593.5993
2018-01-11 12:40:00,217.55,217.84,217.53,217.62,5638.52702841317,195.2711,195.5314,195.2532,195.3339,5638.527
2018-01-11 12:45:00,217.62,217.71,217.52,217.71,8019.284029131192,195.3339,195.4147,195.2442,195.4147,8019.284
2018-01-11 12:50:00,217.7,217.71,217.45,217.66,8070.571340650323,195.4058,195.4147,195.1814,195.3699,8070.5713
2018-01-11 12:55:00,217.69,217.87,217.6,217.73,6432.454610729305,195.3968,195.5583,195.316,195.4327,6432.4546
2018-01-11 13:00:00,217.85,217.88,217.84,217.87,820.5969843060826,195.5404,195.5673,195.5314,195.5583,820.597
2018-01-11 13:05:00,217.88,218.01,217.83,218.01,2359.216329879988,195.5673,195.684,195.5224,195.684,2359.2163
2018-01-11 13:10:00,218.06,218.23,218.01,218.15,4878.4490716996615,195.7289,195.8815,195.684,195.8097,4878.4491
2018-01-11 13:15:00,218.17,218.31,218.03,218.24,13475.22822853626,195.8276,195.9533,195.702,195.8905,13475.2282
2018-01-11 13:20:00,218.25,218.3,217.91,218.05,5891.886347317673,195.8994,195.9443,195.5943,195.7199,5891.8863
2018-01-11 13:25:00,218.05,218.06,217.81,217.92,7077.648989639963,195.7199,195.7289,195.5045,195.6032,7077.649
2018-01-11 13:30:00,217.94,218.09,217.89,218.03,10228.74140937532,195.6212,195.7558,195.5763,195.702,10228.7414
2018-01-11 13:35:00,218.02,218.09,217.95,218.08,11179.608164939991,195.693,195.7558,195.6302,195.7468,11179.6082
2018-01-11 13:40:00,218.12,218.22,218.11,218.22,1846.343214688686,195.7827,195.8725,195.7738,195.8725,1846.3432
2018-01-11 13:45:00,218.23,218.39,218.22,218.35,13950.148733203405,195.8815,196.0251,195.8725,195.9892,13950.1487
2018-01-11 13:50:00,218.38,218.4,218.27,218.28,17696.173966560673,196.0161,196.0341,195.9174,195.9264,17696.174
2018-01-11 13:55:00,218.27,218.39,218.27,218.39,9759.97538209047,195.9174,196.0251,195.9174,196.0251,9759.9754
2018-01-11 14:00:00,218.42,218.83,218.42,218.83,20598.010052313057,196.052,196.42,196.052,196.42,20598.0101
2018-01-11 14:05:00,218.84,219.2,218.73,219.19,38762.95004615858,196.429,196.7521,196.3303,196.7432,38762.95
2018-01-11 14:10:00,219.18,219.27,219.0,219.15,29638.93732690532,196.7342,196.815,196.5726,196.7073,29638.9373
2018-01-11 14:15:00,219.14,219.38,219.14,219.32,15805.723663965537,196.6983,196.9137,196.6983,196.8599,15805.7237
2018-01-11 14:20:00,219.32,219.48,219.31,219.43,7776.182172530515,196.8599,197.0035,196.8509,196.9586,7776.1822
2018-01-11 14:25:00,219.41,219.53,219.31,219.35,7942.353061852497,196.9406,197.0484,196.8509,196.8868,7942.3531
2018-01-11 14:30:00,219.35,219.53,219.32,219.45,11327.315622115088,196.8868,197.0484,196.8599,196.9765,11327.3156
2018-01-11 14:35:00,219.42,219.43,219.19,219.27,8244.948199815366,196.9496,196.9586,196.7432,196.815,8244.9482
2018-01-11 14:40:00,219.24,219.49,219.0,219.28,28993.742947994662,196.788,197.0124,196.5726,196.824,28993.7429
2018-01-11 14:45:00,219.25,219.39,219.19,219.38,13713.201353985023,196.797,196.9227,196.7432,196.9137,13713.2014
2018-01-11 14:50:00,219.36,219.5,219.21,219.43,17699.25120525182,196.8958,197.0214,196.7611,196.9586,17699.2512
2018-01-11 14:55:00,219.41,219.66,219.37,219.55,12112.01148835778,196.9406,197.165,196.9047,197.0663,12112.0115
2018-01-11 15:00:00,219.62,219.77,219.47,219.71,19010.154887680783,197.1291,197.2638,196.9945,197.2099,19010.1549
2018-01-11 15:05:00,219.71,219.79,219.68,219.73,15314.391219612267,197.2099,197.2817,197.183,197.2279,15314.3912
2018-01-11 15:10:00,219.71,219.75,219.64,219.65,11911.990973433172,197.2099,197.2458,197.1471,197.1561,11911.991
2018-01-11 15:15:00,219.67,219.72,219.58,219.66,22741.819673812697,197.174,197.2189,197.0932,197.165,22741.8197
2018-01-11 15:20:00,219.65,219.81,219.65,219.81,14460.97035593394,197.1561,197.2997,197.1561,197.2997,14460.9704
2018-01-11 15:25:00,219.79,219.86,219.69,219.77,18992.717201764284,197.2817,197.3446,197.192,197.2638,18992.7172
2018-01-11 15:30:00,219.77,219.93,219.69,219.89,21105.754436352447,197.2638,197.4074,197.192,197.3715,21105.7544
2018-01-11 15:35:00,219.95,219.99,219.8,219.86,20059.49328136219,197.4253,197.4612,197.2907,197.3446,20059.4933
2018-01-11 15:40:00,219.87,219.92,219.8,219.81,29765.10411324238,197.3535,197.3984,197.2907,197.2997,29765.1041
2018-01-11 15:45:00,219.82,219.98,219.74,219.85,35067.18637809006,197.3087,197.4523,197.2368,197.3356,35067.1864
2018-01-11 15:50:00,219.86,219.96,219.84,219.95,37130.98779361985,197.3446,197.4343,197.3266,197.4253,37130.9878
2018-01-11 15:55:00,219.98,220.27,219.78,220.13,95571.8535234383,197.4523,197.7126,197.2727,197.5869,95571.8535
2018-01-12 09:30:00,221.08,221.08,218.32,220.45,24482.511026771976,198.4396,198.4396,195.9623,197.8741,24482.511
2018-01-12 09:35:00,219.97,220.49,219.73,220.43,6364.755359524053,197.4433,197.91,197.2279,197.8562,6364.7554
2018-01-12 09:40:00,220.29,220.64,220.16,220.51,4693.814750230793,197.7305,198.0447,197.6138,197.928,4693.8148
2018-01-12 09:45:00,220.53,220.99,220.5,220.86,8976.305262078162,197.9459,198.3588,197.919,198.2421,8976.3053
2018-01-12 09:50:00,220.67,220.92,220.67,220.84,11363.21674017848,198.0716,198.296,198.0716,198.2242,11363.2167
2018-01-12 09:55:00,220.83,221.42,220.75,221.36,18244.948199815364,198.2152,198.7448,198.1434,198.6909,18244.9482
2018-01-12 10:00:00,221.22,221.54,221.2,221.24,6904.297876705303,198.5653,198.8525,198.5473,198.5832,6904.2979
2018-01-12 10:05:00,221.24,221.34,221.16,221.28,16056.005744178889,198.5832,198.673,198.5114,198.6191,16056.0057
2018-01-12 10:10:00,221.29,221.59,221.25,221.59,15988.306492973636,198.6281,198.8974,198.5922,198.8974,15988.3065
2018-01-12 10:15:00,221.59,221.71,221.27,221.37,9257.359729202995,198.8974,199.0051,198.6102,198.6999,9257.3597
2018-01-12 10:20:00,221.37,221.51,221.25,221.38,8160.837008923992,198.6999,198.8256,198.5922,198.7089,8160.837
2018-01-12 10:25:00,221.32,221.33,221.11,221.11,7052.005333880397,198.655,198.664,198.4665,198.4665,7052.0053
2018-01-12 10:30:00,221.14,221.36,221.11,221.25,9399.938455226176,198.4935,198.6909,198.4665,198.5922,9399.9385
2018-01-12 10:35:00,221.36,221.65,221.36,221.53,6399.630731357062,198.6909,198.9512,198.6909,198.8435,6399.6307
2018-01-12 10:40:00,221.53,221.7,221.49,221.6,13979.8953738845,198.8435,198.9961,198.8076,198.9064,13979.8954
2018-01-12 10:45:00,221.63,221.84,221.63,221.77,6663.247512565391,198.9333,199.1218,198.9333,199.059,6663.2475
2018-01-12 10:50:00,221.8,221.97,221.66,221.9,9906.657093035185,199.0859,199.2385,198.9602,199.1756,9906.6571
2018-01-12 10:55:00,221.98,221.98,221.59,221.86,65645.70725202585,199.2475,199.2475,198.8974,199.1397,65645.7073
2018-01-12 11:00:00,221.81,221.95,221.58,221.66,12428.967073546004,199.0949,199.2205,198.8884,198.9602,12428.9671
2018-01-12 11:05:00,221.64,221.97,221.45,221.46,55591.34270181557,198.9423,199.2385,198.7717,198.7807,55591.3427
2018-01-12 11:10:00,221.45,221.45,220.96,221.05,6888.911683249564,198.7717,198.7717,198.3319,198.4127,6888.9117
2018-01-12 11:15:00,221.03,221.34,220.99,220.99,6622.217663350087,198.3947,198.673,198.3588,198.3588,6622.2177
2018-01-12 11:20:00,221.0,221.0,220.64,220.66,9263.51420658529,198.3678,198.3678,198.0447,198.0626,9263.5142
2018-01-12 11:25:00,220.7,221.01,220.7,220.89,7796.697097138168,198.0985,198.3768,198.0985,198.2691,7796.6971
2018-01-12 11:30:00,220.88,220.88,220.72,220.72,2773.6178069545595,198.2601,198.2601,198.1165,198.1165,2773.6178
2018-01-12 11:35:00,220.72,220.98,220.71,220.82,10027.69514822033,198.1165,198.3499,198.1075,198.2062,10027.6951
2018-01-12 11:40:00,220.75,220.81,220.64,220.76,15604.677402810545,198.1434,198.1973,198.0447,198.1524,15604.6774
2018-01-12 11:45:00,220.76,220.86,220.72,220.83,7359.729202995179,198.1524,198.2421,198.1165,198.2152,7359.7292
2018-01-12 11:50:00,220.86,220.88,220.74,220.88,4849.728177248949,198.2421,198.2601,198.1344,198.2601,4849.7282
2018-01-12 11:55:00,220.9,220.91,220.81,220.89,2404.349164016822,198.2781,198.287,198.1973,198.2691,2404.3492
2018-01-12 12:00:00,220.86,221.19,220.85,221.16,3371.627859267617,198.2421,198.5384,198.2332,198.5114,3371.6279
2018-01-12 12:05:00,221.15,221.18,221.03,221.04,4118.371114986152,198.5024,198.5294,198.3947,198.4037,4118.3711
2018-01-12 12:10:00,221.1,221.13,220.92,221.11,12569.494307108422,198.4576,198.4845,198.296,198.4665,12569.4943
2018-01-12 12:15:00,221.15,221.25,221.13,221.25,5649.810236947379,198.5024,198.5922,198.4845,198.5922,5649.8102
2018-01-12 12:20:00,221.25,221.38,221.17,221.31,5010.770335419017,198.5922,198.7089,198.5204,198.6461,5010.7703
2018-01-12 12:25:00,221.35,221.39,221.06,221.2,12152.0155913427,198.682,198.7179,198.4217,198.5473,12152.0156
2018-01-12 12:30:00,221.2,221.2,221.02,221.02,8752.692583854754,198.5473,198.5473,198.3858,198.3858,8752.6926
2018-01-12 12:35:00,220.97,221.15,220.89,221.08,4326.597599753821,198.3409,198.5024,198.2691,198.4396,4326.5976
2018-01-12 12:40:00,221.15,221.53,221.06,221.53,7438.711662734639,198.5024,198.8435,198.4217,198.8435,7438.7117
2018-01-12 12:45:00,221.52,221.61,221.44,221.58,4472.25356446815,198.8346,198.9153,198.7628,198.8884,4472.2536
2018-01-12 12:50:00,221.52,221.67,221.44,221.67,8130.064622012514,198.8346,198.9692,198.7628,198.9692,8130.0646
2018-01-12 12:55:00,221.56,221.7,221.56,221.58,6519.643040311827,198.8705,198.9961,198.8705,198.8884,6519.643
2018-01-12 13:00:00,221.57,221.63,221.54,221.58,3531.644271207303,198.8794,198.9333,198.8525,198.8884,3531.6443
2018-01-12 13:05:00,221.56,221.6,221.39,221.54,11228.843983998358,198.8705,198.9064,198.7179,198.8525,11228.844
2018-01-12 13:10:00,221.44,221.44,221.26,221.3,6265.257975176941,198.7628,198.7628,198.6012,198.6371,6265.258
2018-01-12 13:15:00,221.34,221.34,221.2,221.27,7152.528464457892,198.673,198.673,198.5473,198.6102,7152.5285
2018-01-12 13:20:00,221.31,221.38,221.2,221.32,5125.653913221869,198.6461,198.7089,198.5473,198.655,5125.6539
2018-01-12 13:25:00,221.37,221.37,221.24,221.25,3727.561801210381,198.6999,198.6999,198.5832,198.5922,3727.5618
2018-01-12 13:30:00,221.3,221.43,221.23,221.33,7981.3314186070365,198.6371,198.7538,198.5743,198.664,7981.3314
2018-01-12 13:35:00,221.32,221.35,221.21,221.28,9873.83321366294,198.655,198.682,198.5563,198.6191,9873.8332
2018-01-12 13:40:00,221.23,221.42,221.23,221.34,7059.185557493076,198.5743,198.7448,198.5743,198.673,7059.1856
2018-01-12 13:45:00,221.34,221.43,221.26,221.38,9653.29777413068,198.673,198.7538,198.6012,198.7089,9653.2978
2018-01-12 13:50:00,221.34,221.82,221.34,221.82,7579.238896297055,198.673,199.1038,198.673,199.1038,7579.2389
2018-01-12 13:55:00,221.84,221.92,221.7,221.92,22573.59729202995,199.1218,199.1936,198.9961,199.1936,22573.5973
2018-01-12 14:00:00,221.9,221.95,221.76,221.88,26940.198994768693,199.1756,199.2205,199.05,199.1577,26940.199
2018-01-12 14:05:00,221.9,221.92,221.38,221.48,30178.47984408657,199.1756,199.1936,198.7089,198.7987,30178.4798
2018-01-12 14:10:00,221.45,221.96,221.38,221.96,15010.770335419016,198.7717,199.2295,198.7089,199.2295,15010.7703
2018-01-12 14:15:00,221.86,221.86,221.64,221.73,11578.623448558828,199.1397,199.1397,198.9423,199.0231,11578.6234
2018-01-12 14:20:00,221.7,221.73,221.3,221.3,8416.24782028926,198.9961,199.0231,198.6371,198.6371,8416.2478
2018-01-12 14:25:00,221.3,221.5,221.3,221.46,13982.972612575648,198.6371,198.8166,198.6371,198.7807,13982.9726
2018-01-12 14:30:00,221.44,221.54,221.19,221.19,8442.917222279208,198.7628,198.8525,198.5384,198.5384,8442.9172
2018-01-12 14:35:00,221.22,221.25,221.03,221.03,9755.87239716894,198.5653,198.5922,198.3947,198.3947,9755.8724
2018-01-12 14:40:00,220.98,220.98,220.73,220.75,17323.82808493179,198.3499,198.3499,198.1255,198.1434,17323.8281
2018-01-12 14:45:00,220.73,221.08,220.68,221.08,23405.477484870244,198.1255,198.4396,198.0806,198.4396,23405.4775
2018-01-12 14:50:00,221.01,221.15,220.94,220.99,17585.39337367935,198.3768,198.5024,198.314,198.3588,17585.3934
2018-01-12 14:55:00,221.01,221.21,220.96,221.17,19487.1268848087,198.3768,198.5563,198.3319,198.5204,19487.1269
2018-01-12 15:00:00,221.16,221.16,220.93,220.95,12107.908503436249,198.5114,198.5114,198.305,198.3229,12107.9085
2018-01-12 15:05:00,220.93,221.06,220.92,220.97,16427.32587957739,198.305,198.4217,198.296,198.3409,16427.3259
2018-01-12 15:10:00,220.97,221.09,220.93,220.93,28267.514616883785,198.3409,198.4486,198.305,198.305,28267.5146
2018-01-12 15:15:00,220.92,221.08,220.9,221.01,17852.08739357883,198.296,198.4396,198.2781,198.3768,17852.0874
2018-01-12 15:20:00,221.03,221.22,220.98,221.22,13412.65770848292,198.3947,198.5653,198.3499,198.5653,13412.6577
2018-01-12 15:25:00,221.19,221.24,221.02,221.03,12011.488357780285,198.5384,198.5832,198.3858,198.3947,12011.4884
2018-01-12 15:30:00,221.0,221.21,220.97,221.13,21569.391732485383,198.3678,198.5563,198.3409,198.4845,21569.3917
2018-01-12 15:35:00,221.12,221.3,221.07,221.29,18469.586624269155,198.4755,198.6371,198.4306,198.6281,18469.5866
2018-01-12 15:40:00,221.26,221.3,221.2,221.22,13517.283823981948,198.6012,198.6371,198.5473,198.5653,13517.2838
2018-01-12 15:45:00,221.24,221.75,221.21,221.75,20441.07087906452,198.5832,199.041,198.5563,199.041,20441.0709
2018-01-12 15:50:00,221.78,222.04,221.73,221.98,76000.61544773822,199.0679,199.3013,199.0231,199.2475,76000.6154
2018-01-12 15:55:00,222.04,222.06,221.74,221.97,167195.60980613396,199.3013,199.3193,199.032,199.2385,167195.6098
2018-01-16 09:30:00,222.26,223.22,222.09,222.75,33581.90583649605,199.4988,200.3605,199.3462,199.9386,33581.9058
2018-01-16 09:35:00,222.72,223.16,222.56,223.16,4574.82818750641,199.9117,200.3066,199.7681,200.3066,4574.8282
2018-01-16 09:40:00,223.01,223.43,223.01,223.35,4797.415119499436,200.172,200.549,200.172,200.4772,4797.4151
2018-01-16 09:45:00,223.33,223.82,223.28,223.34,13547.03046466304,200.4592,200.899,200.4143,200.4682,13547.0305
2018-01-16 09:50:00,223.29,223.57,223.11,223.4,17306.390399015283,200.4233,200.6746,200.2617,200.522,17306.3904
2018-01-16 09:55:00,223.44,223.83,223.35,223.6,5654.938968099292,200.5579,200.908,200.4772,200.7015,5654.939
2018-01-16 10:00:00,223.58,223.84,223.49,223.81,10923.171607344342,200.6836,200.917,200.6028,200.89,10923.1716
2018-01-16 10:05:00,223.87,224.34,223.75,224.34,13216.740178479844,200.9439,201.3658,200.8362,201.3658,13216.7402
2018-01-16 10:10:00,224.33,224.33,223.9,223.99,11012.41152938763,201.3568,201.3568,200.9708,201.0516,11012.4115
2018-01-16 10:15:00,224.0,224.22,223.98,224.15,13509.077854138886,201.0606,201.2581,201.0426,201.1952,13509.0779
2018-01-16 10:20:00,224.17,224.17,223.47,223.57,12159.19581495538,201.2132,201.2132,200.5849,200.6746,12159.1958
2018-01-16 10:25:00,223.58,223.59,223.13,223.16,18025.43850651349,200.6836,200.6926,200.2797,200.3066,18025.4385
2018-01-16 10:30:00,223.08,223.12,222.85,223.0,43086.47040722125,200.2348,200.2707,200.0284,200.163,43086.4704
2018-01-16 10:35:00,222.95,222.96,222.31,222.5,9558.92912093548,200.1181,200.1271,199.5437,199.7142,9558.9291
2018-01-16 10:40:00,222.53,222.58,222.03,222.13,17379.218381372448,199.7411,199.786,199.2923,199.3821,17379.2184
2018-01-16 10:45:00,222.28,222.31,222.05,222.06,2964.406605805724,199.5167,199.5437,199.3103,199.3193,2964.4066
2018-01-16 10:50:00,222.05,222.06,221.69,221.72,3315.211816596574,199.3103,199.3193,198.9871,199.0141,3315.2118
2018-01-16 10:55:00,221.79,221.79,221.27,221.5,7570.0071802236125,199.0769,199.0769,198.6102,198.8166,7570.0072
2018-01-16 11:00:00,221.6,222.12,221.6,222.06,7424.351215509283,198.9064,199.3731,198.9064,199.3193,7424.3512
2018-01-16 11:05:00,222.09,222.12,221.45,221.45,5180.018463432147,199.3462,199.3731,198.7717,198.7717,5180.0185
2018-01-16 11:10:00,221.5,221.68,221.3,221.32,15817.006872499744,198.8166,198.9782,198.6371,198.655,15817.0069
2018-01-16 11:15:00,221.22,221.81,221.2,221.7,4681.505795466202,198.5653,199.0949,198.5473,198.9961,4681.5058
2018-01-16 11:20:00,221.73,221.73,221.35,221.48,4025.028208021336,199.0231,199.0231,198.682,198.7987,4025.0282
2018-01-16 11:25:00,221.48,221.94,221.48,221.91,5135.911375525695,198.7987,199.2115,198.7987,199.1846,5135.9114
2018-01-16 11:30:00,221.77,222.1,221.68,222.1,14370.704687660273,199.059,199.3552,198.9782,199.3552,14370.7047
2018-01-16 11:35:00,222.1,222.26,221.95,222.23,6769.925120525182,199.3552,199.4988,199.2205,199.4718,6769.9251
2018-01-16 11:40:00,222.15,222.15,221.6,221.6,37857.21612473074,199.4,199.4,198.9064,198.9064,37857.2161
2018-01-16 11:45:00,221.55,221.71,221.26,221.53,9134.270181557082,198.8615,199.0051,198.6012,198.8435,9134.2702
2018-01-16 11:50:00,221.58,221.64,221.27,221.43,10870.85854959483,198.8884,198.9423,198.6102,198.7538,10870.8585
2018-01-16 11:55:00,221.55,221.55,221.18,221.38,5601.600164119397,198.8615,198.8615,198.5294,198.7089,5601.6002
2018-01-16 12:00:00,221.46,221.64,221.29,221.57,12558.211098574213,198.7807,198.9423,198.6281,198.8794,12558.2111
2018-01-16 12:05:00,221.51,221.8,221.51,221.8,4523.540875987281,198.8256,199.0859,198.8256,199.0859,4523.5409
2018-01-16 12:10:00,221.86,222.07,221.47,221.66,6542.209457380244,199.1397,199.3282,198.7897,198.9602,6542.2095
2018-01-16 12:15:00,221.67,221.84,221.57,221.66,3854.754333777824,198.9692,199.1218,198.8794,198.9602,3854.7543
2018-01-16 12:20:00,221.61,221.75,221.49,221.49,3556.262180736486,198.9153,199.041,198.8076,198.8076,3556.2622
2018-01-16 12:25:00,221.59,221.62,221.42,221.54,2787.978254179916,198.8974,198.9243,198.7448,198.8525,2787.9783
2018-01-16 12:30:00,221.65,221.69,221.13,221.36,14750.230792901835,198.9512,198.9871,198.4845,198.6909,14750.2308
2018-01-16 12:35:00,221.29,221.43,221.15,221.26,5805.723663965535,198.6281,198.7538,198.5024,198.6012,5805.7237
2018-01-16 12:40:00,221.43,221.45,220.97,221.2,5342.086367832598,198.7538,198.7717,198.3409,198.5473,5342.0864
2018-01-16 12:45:00,221.11,221.2,221.04,221.13,4891.783772694635,198.4665,198.5473,198.4037,198.4845,4891.7838
2018-01-16 12:50:00,221.21,221.21,220.93,221.02,4208.636783259822,198.5563,198.5563,198.305,198.3858,4208.6368
2018-01-16 12:55:00,221.09,221.31,221.04,221.06,10482.100728279824,198.4486,198.6461,198.4037,198.4217,10482.1007
2018-01-16 13:00:00,221.1,221.56,221.09,221.32,7560.775464150169,198.4576,198.8705,198.4486,198.655,7560.7755
2018-01-16 13:05:00,221.23,221.81,221.22,221.7,9053.236229356857,198.5743,199.0949,198.5653,198.9961,9053.2362
2018-01-16 13:10:00,221.65,222.23,221.54,221.97,17279.720997025335,198.9512,199.4718,198.8525,199.2385,17279.721
2018-01-16 13:15:00,221.95,222.24,221.82,222.24,16491.947892091495,199.2205,199.4808,199.1038,199.4808,16491.9479
2018-01-16 13:20:00,222.28,222.55,222.17,222.28,15481.587855164633,199.5167,199.7591,199.418,199.5167,15481.5879
2018-01-16 13:25:00,222.29,222.43,221.93,221.93,5161.55503128526,199.5257,199.6514,199.2026,199.2026,5161.555
2018-01-16 13:30:00,222.09,222.38,222.01,222.02,12518.206995589291,199.3462,199.6065,199.2744,199.2834,12518.207
2018-01-16 13:35:00,222.07,222.18,221.75,221.95,3376.75659041953,199.3282,199.427,199.041,199.2205,3376.7566
2018-01-16 13:40:00,221.95,222.12,221.82,221.89,3473.176736075495,199.2205,199.3731,199.1038,199.1667,3473.1767
2018-01-16 13:45:00,221.83,221.97,221.71,221.97,5969.843060826751,199.1128,199.2385,199.0051,199.2385,5969.8431
2018-01-16 13:50:00,221.87,221.98,221.68,221.87,5118.473689609191,199.1487,199.2475,198.9782,199.1487,5118.4737
2018-01-16 13:55:00,221.86,221.97,221.7,221.97,5209.765104113242,199.1397,199.2385,198.9961,199.2385,5209.7651
2018-01-16 14:00:00,221.86,221.97,221.68,221.94,4430.197969022463,199.1397,199.2385,198.9782,199.2115,4430.198
2018-01-16 14:05:00,221.95,222.16,221.95,222.02,6483.741922248436,199.2205,199.409,199.2205,199.2834,6483.7419
2018-01-16 14:10:00,222.08,222.08,221.71,221.71,2689.506616063186,199.3372,199.3372,199.0051,199.0051,2689.5066
2018-01-16 14:15:00,221.71,221.91,221.63,221.87,12933.634218894244,199.0051,199.1846,198.9333,199.1487,12933.6342
2018-01-16 14:20:00,221.82,221.91,221.75,221.75,6072.417683865012,199.1038,199.1846,199.041,199.041,6072.4177
2018-01-16 14:25:00,221.68,221.96,221.64,221.64,4435.326700174377,198.9782,199.2295,198.9423,198.9423,4435.3267
2018-01-16 14:30:00,221.77,221.78,221.45,221.54,3675.248743460867,199.059,199.0679,198.7717,198.8525,3675.2487
2018-01-16 14:35:00,221.56,221.6,221.22,221.3,4165.555441583752,198.8705,198.9064,198.5653,198.6371,4165.5554
2018-01-16 14:40:00,221.36,221.47,221.0,221.17,11409.375320545696,198.6909,198.7897,198.3678,198.5204,11409.3753
2018-01-16 14:45:00,221.15,221.44,220.99,221.22,8294.18401887373,198.5024,198.7628,198.3588,198.5653,8294.184
2018-01-16 14:50:00,221.23,221.46,221.23,221.38,6119.602010462611,198.5743,198.7807,198.5743,198.7089,6119.602
2018-01-16 14:55:00,221.31,221.55,221.23,221.4,4945.12257667453,198.6461,198.8615,198.5743,198.7268,4945.1226
2018-01-16 15:00:00,221.32,221.47,221.23,221.4,12267.924915375936,198.655,198.7897,198.5743,198.7268,12267.9249
2018-01-16 15:05:00,221.31,221.55,221.31,221.55,9137.34742024823,198.6461,198.8615,198.6461,198.8615,9137.3474
2018-01-16 15:10:00,221.63,221.63,221.35,221.61,9026.566827366907,198.9333,198.9333,198.682,198.9153,9026.5668
2018-01-16 15:15:00,221.62,221.76,221.54,221.76,15325.674428146476,198.9243,199.05,198.8525,199.05,15325.6744
2018-01-16 15:20:00,221.75,221.98,221.74,221.91,11320.13539850241,199.041,199.2475,199.032,199.1846,11320.1354
2018-01-16 15:25:00,221.92,222.31,221.8,222.21,13751.15396450918,199.1936,199.5437,199.0859,199.4539,13751.154
2018-01-16 15:30:00,222.23,222.44,222.05,222.44,17354.600471843267,199.4718,199.6603,199.3103,199.6603,17354.6005
2018-01-16 15:35:00,222.44,222.63,222.33,222.48,23645.50210277977,199.6603,199.8309,199.5616,199.6962,23645.5021
2018-01-16 15:40:00,222.47,222.82,222.36,222.8,20284.13170581598,199.6873,200.0014,199.5885,199.9835,20284.1317
2018-01-16 15:45:00,222.82,222.98,222.7,222.98,48824.49481998153,200.0014,200.145,199.8937,200.145,48824.4948
2018-01-16 15:50:00,222.99,223.19,222.85,222.94,64440.455431326285,200.154,200.3335,200.0284,200.1091,64440.4554
2018-01-16 15:55:00,222.93,223.14,222.65,222.8,119450.20002051492,200.1002,200.2887,199.8488,199.9835,119450.2
2018-01-17 09:30:00,224.5,224.5,222.36,222.36,31082.162273053644,201.5094,201.5094,199.5885,199.5885,31082.1623
2018-01-17 09:35:00,222.36,222.6,221.05,221.66,23833.213662939783,199.5885,199.804,198.4127,198.9602,23833.2137
2018-01-17 09:40:00,221.55,222.03,221.54,221.68,11533.490614421991,198.8615,199.2923,198.8525,198.9782,11533.4906
2018-01-17 09:45:00,221.68,222.08,221.55,222.08,9537.388450097444,198.9782,199.3372,198.8615,199.3372,9537.3885
2018-01-17 09:50:00,222.19,222.84,222.11,222.6,12047.389475843676,199.4359,200.0194,199.3641,199.804,12047.3895
2018-01-17 09:55:00,222.77,223.06,222.44,222.44,20641.091393989125,199.9565,200.2168,199.6603,199.6603,20641.0914
2018-01-17 10:00:00,222.35,223.2,222.29,223.2,21118.06339111704,199.5796,200.3425,199.5257,200.3425,21118.0634
2018-01-17 10:05:00,223.23,223.48,222.94,223.07,14889.73228023387,200.3694,200.5938,200.1091,200.2258,14889.7323
2018-01-17 10:10:00,223.07,223.57,222.97,223.57,9682.018668581391,200.2258,200.6746,200.1361,200.6746,9682.0187
2018-01-17 10:15:00,223.58,224.01,223.53,223.75,17598.728074674324,200.6836,201.0696,200.6387,200.8362,17598.7281
2018-01-17 10:20:00,223.74,223.96,223.43,223.65,9476.869422504871,200.8272,201.0247,200.549,200.7464,9476.8694
2018-01-17 10:25:00,223.59,223.72,223.43,223.56,17444.866140116934,200.6926,200.8093,200.549,200.6656,17444.8661
2018-01-17 10:30:00,223.5,223.77,223.49,223.74,5895.989332239204,200.6118,200.8541,200.6028,200.8272,5895.9893
2018-01-17 10:35:00,223.75,223.98,223.72,223.95,9226.587342291516,200.8362,201.0426,200.8093,201.0157,9226.5873
2018-01-17 10:40:00,223.91,224.03,223.85,223.99,8576.264232228947,200.9798,201.0875,200.9259,201.0516,8576.2642
2018-01-17 10:45:00,223.96,224.1,223.94,223.95,9672.78695250795,201.0247,201.1503,201.0067,201.0157,9672.787
2018-01-17 10:50:00,223.97,223.99,223.43,223.44,5227.202790029746,201.0337,201.0516,200.549,200.5579,5227.2028
2018-01-17 10:55:00,223.42,223.74,223.4,223.6,13128.52600266694,200.54,200.8272,200.522,200.7015,13128.526
2018-01-17 11:00:00,223.61,223.71,223.43,223.71,5928.813211611448,200.7105,200.8003,200.549,200.8003,5928.8132
2018-01-17 11:05:00,223.56,223.82,223.53,223.82,7439.737408965022,200.6656,200.899,200.6387,200.899,7439.7374
2018-01-17 11:10:00,223.8,224.06,223.8,223.96,8164.939993845523,200.8811,201.1144,200.8811,201.0247,8164.94
2018-01-17 11:15:00,223.92,224.19,223.92,224.19,5559.54456867371,200.9888,201.2311,200.9888,201.2311,5559.5446
2018-01-17 11:20:00,224.09,224.43,223.86,223.92,11939.686121653502,201.1414,201.4466,200.9349,200.9888,11939.6861
2018-01-17 11:25:00,223.88,224.02,223.55,223.8,18613.19109652272,200.9529,201.0785,200.6567,200.8811,18613.1911
2018-01-17 11:30:00,223.8,224.12,223.78,223.83,12983.895784182992,200.8811,201.1683,200.8631,200.908,12983.8958
2018-01-17 11:35:00,223.87,223.93,223.67,223.93,10599.03579854344,200.9439,200.9978,200.7644,200.9978,10599.0358
2018-01-17 11:40:00,223.92,223.96,223.77,223.92,5619.037850035901,200.9888,201.0247,200.8541,200.9888,5619.0379
2018-01-17 11:45:00,223.96,224.12,223.65,223.65,5475.433377782337,201.0247,201.1683,200.7464,200.7464,5475.4334
2018-01-17 11:50:00,223.7,223.72,223.53,223.6,5193.353164427121,200.7913,200.8093,200.6387,200.7015,5193.3532
2018-01-17 11:55:00,223.53,223.72,223.52,223.57,4535.849830751872,200.6387,200.8093,200.6297,200.6746,4535.8498
2018-01-17 12:00:00,223.53,223.63,223.44,223.45,4896.912503846548,200.6387,200.7285,200.5579,200.5669,4896.9125
2018-01-17 12:05:00,223.45,223.57,223.32,223.57,5181.044209662529,200.5669,200.6746,200.4502,200.6746,5181.0442
2018-01-17 12:10:00,223.62,223.62,223.43,223.46,4394.296850959073,200.7195,200.7195,200.549,200.5759,4394.2969
2018-01-17 12:15:00,223.43,223.51,223.28,223.4,6157.554620986768,200.549,200.6208,200.4143,200.522,6157.5546
2018-01-17 12:20:00,223.39,223.53,223.33,223.42,8364.96050877013,200.5131,200.6387,200.4592,200.54,8364.9605
2018-01-17 12:25:00,223.41,223.45,223.33,223.41,7826.443737819263,200.531,200.5669,200.4592,200.531,7826.4437
2018-01-17 12:30:00,223.39,223.45,223.31,223.41,5300.030772386911,200.5131,200.5669,200.4412,200.531,5300.0308
2018-01-17 12:35:00,223.41,223.43,223.33,223.37,3786.029336342189,200.531,200.549,200.4592,200.4951,3786.0293
2018-01-17 12:40:00,223.4,223.4,223.18,223.2,4268.1300646220125,200.522,200.522,200.3246,200.3425,4268.1301
2018-01-17 12:45:00,223.2,223.68,223.2,223.46,8000.820596984306,200.3425,200.7734,200.3425,200.5759,8000.8206
2018-01-17 12:50:00,223.46,223.87,223.45,223.86,5867.268437788491,200.5759,200.9439,200.5669,200.9349,5867.2684
2018-01-17 12:55:00,223.93,224.08,223.84,223.87,6104.215817006872,200.9978,201.1324,200.917,200.9439,6104.2158
2018-01-17 13:00:00,223.87,223.97,223.72,223.83,6614.011693507026,200.9439,201.0337,200.8093,200.908,6614.0117
2018-01-17 13:05:00,223.87,224.0,223.8,223.92,5231.305774951277,200.9439,201.0606,200.8811,200.9888,5231.3058
2018-01-17 13:10:00,223.92,224.04,223.85,224.0,10295.414914350187,200.9888,201.0965,200.9259,201.0606,10295.4149
2018-01-17 13:15:00,224.0,224.07,223.88,223.97,11081.136526823264,201.0606,201.1234,200.9529,201.0337,11081.1365
2018-01-17 13:20:00,223.97,223.97,223.71,223.71,6574.007590522105,201.0337,201.0337,200.8003,200.8003,6574.0076
2018-01-17 13:25:00,223.73,224.01,223.73,223.95,8014.15529797928,200.8182,201.0696,200.8182,201.0157,8014.1553
2018-01-17 13:30:00,223.92,223.98,223.82,223.85,7714.637398707559,200.9888,201.0426,200.899,200.9259,7714.6374
2018-01-17 13:35:00,223.87,224.03,223.81,224.03,5986.255000512873,200.9439,201.0875,200.89,201.0875,5986.255
2018-01-17 13:40:00,224.13,224.25,224.03,224.24,2825.930864704072,201.1773,201.285,201.0875,201.276,2825.9309
2018-01-17 13:45:00,224.28,224.28,224.01,224.03,7084.829213252641,201.3119,201.3119,201.0696,201.0875,7084.8292
2018-01-17 13:50:00,224.05,224.15,224.0,224.05,7502.30792901836,201.1055,201.1952,201.0606,201.1055,7502.3079
2018-01-17 13:55:00,224.03,224.14,223.99,224.04,7375.115396450918,201.0875,201.1862,201.0516,201.0965,7375.1154
2018-01-17 14:00:00,223.99,224.52,223.92,224.47,8319.827674633296,201.0516,201.5273,200.9888,201.4825,8319.8277
2018-01-17 14:05:00,224.48,224.54,224.29,224.3,6392.450507744384,201.4914,201.5453,201.3209,201.3299,6392.4505
2018-01-17 14:10:00,224.36,224.41,224.23,224.3,7705.405682634116,201.3837,201.4286,201.267,201.3299,7705.4057
2018-01-17 14:15:00,224.25,224.61,224.25,224.53,8583.444455841625,201.285,201.6081,201.285,201.5363,8583.4445
2018-01-17 14:20:00,224.54,224.62,224.46,224.54,5329.777413068006,201.5453,201.6171,201.4735,201.5453,5329.7774
2018-01-17 14:25:00,224.46,224.51,224.3,224.31,5845.7277669504565,201.4735,201.5184,201.3299,201.3388,5845.7278
2018-01-17 14:30:00,224.29,224.59,224.25,224.49,18992.717201764284,201.3209,201.5902,201.285,201.5004,18992.7172
2018-01-17 14:35:00,224.43,224.51,224.34,224.45,4837.419222484357,201.4466,201.5184,201.3658,201.4645,4837.4192
2018-01-17 14:40:00,224.43,224.51,224.31,224.39,5271.309877936198,201.4466,201.5184,201.3388,201.4106,5271.3099
2018-01-17 14:45:00,224.43,224.62,224.42,224.56,14582.008411119088,201.4466,201.6171,201.4376,201.5632,14582.0084
2018-01-17 14:50:00,224.53,224.63,224.46,224.62,10560.0574417889,201.5363,201.6261,201.4735,201.6171,10560.0574
2018-01-17 14:55:00,224.68,224.78,224.63,224.76,11973.535747256128,201.6709,201.7607,201.6261,201.7428,11973.5357
2018-01-17 15:00:00,224.77,224.83,224.64,224.69,7022.258693199302,201.7517,201.8056,201.635,201.6799,7022.2587
2018-01-17 15:05:00,224.72,224.82,224.68,224.76,9931.275002564364,201.7069,201.7966,201.6709,201.7428,9931.275
2018-01-17 15:10:00,224.77,224.85,224.69,224.73,15793.414709200944,201.7517,201.8235,201.6799,201.7158,15793.4147
2018-01-17 15:15:00,224.75,225.04,224.75,225.01,8198.789619448147,201.7338,201.9941,201.7338,201.9672,8198.7896
2018-01-17 15:20:00,225.01,225.03,224.84,224.84,9926.146271412452,201.9672,201.9851,201.8146,201.8146,9926.1463
2018-01-17 15:25:00,224.83,224.98,224.75,224.83,12766.43758334188,201.8056,201.9402,201.7338,201.8056,12766.4376
2018-01-17 15:30:00,224.84,225.08,224.84,225.07,12865.934967688992,201.8146,202.03,201.8146,202.021,12865.935
2018-01-17 15:35:00,225.08,225.32,225.02,225.2,16146.27141245256,202.03,202.2454,201.9761,202.1377,16146.2714
2018-01-17 15:40:00,225.24,225.35,225.15,225.33,15442.609498410093,202.1736,202.2723,202.0928,202.2544,15442.6095
2018-01-17 15:45:00,225.35,225.35,225.16,225.21,26108.318801928403,202.2723,202.2723,202.1018,202.1467,26108.3188
2018-01-17 15:50:00,225.21,225.25,225.06,225.07,42004.30813416761,202.1467,202.1826,202.012,202.021,42004.3081
2018-01-17 15:55:00,225.09,225.57,224.91,225.55,136915.5810852395,202.039,202.4698,201.8774,202.4519,136915.5811
2018-01-18 09:30:00,225.31,226.44,224.6,225.67,15033.336752487434,202.2364,203.2507,201.5991,202.5596,15033.3368
2018-01-18 09:35:00,225.83,225.83,224.96,225.11,4025.028208021336,202.7032,202.7032,201.9223,202.0569,4025.0282
2018-01-18 09:40:00,225.35,225.36,224.24,224.24,5647.758744486614,202.2723,202.2813,201.276,201.276,5647.7587
2018-01-18 09:45:00,224.57,224.57,223.67,224.36,9380.449276848907,201.5722,201.5722,200.7644,201.3837,9380.4493
2018-01-18 09:50:00,224.51,225.11,224.42,224.95,10980.613396245768,201.5184,202.0569,201.4376,201.9133,10980.6134
2018-01-18 09:55:00,225.06,225.3,224.83,224.94,13162.375628269563,202.012,202.2275,201.8056,201.9043,13162.3756
2018-01-18 10:00:00,224.97,225.05,224.75,224.77,6714.5348240845215,201.9313,202.0031,201.7338,201.7517,6714.5348
2018-01-18 10:05:00,224.78,225.5,224.78,225.2,6329.879987691045,201.7607,202.407,201.7607,202.1377,6329.88
2018-01-18 10:10:00,225.21,225.38,224.84,224.86,7891.065750333367,202.1467,202.2993,201.8146,201.8325,7891.0658
2018-01-18 10:15:00,224.86,224.9,224.27,224.29,7374.089650220535,201.8325,201.8684,201.3029,201.3209,7374.0897
2018-01-18 10:20:00,224.46,224.64,223.98,224.12,8693.199302492563,201.4735,201.635,201.0426,201.1683,8693.1993
2018-01-18 10:25:00,224.12,224.51,223.98,224.51,11621.704790234897,201.1683,201.5184,201.0426,201.5184,11621.7048
2018-01-18 10:30:00,224.51,224.67,224.01,224.01,10194.891783772697,201.5184,201.662,201.0696,201.0696,10194.8918
2018-01-18 10:35:00,224.0,224.35,223.98,224.11,8633.706021130372,201.0606,201.3747,201.0426,201.1593,8633.706
2018-01-18 10:40:00,224.05,224.49,223.98,224.02,11338.598830649296,201.1055,201.5004,201.0426,201.0785,11338.5988
2018-01-18 10:45:00,224.02,224.31,223.97,224.08,13812.698738332136,201.0785,201.3388,201.0337,201.1324,13812.6987
2018-01-18 10:50:00,224.2,224.32,223.98,224.23,9220.43286490922,201.2401,201.3478,201.0426,201.267,9220.4329
2018-01-18 10:55:00,224.12,224.4,223.97,224.2,13450.610319007075,201.1683,201.4196,201.0337,201.2401,13450.6103
2018-01-18 11:00:00,224.2,224.39,224.13,224.25,9150.682121243204,201.2401,201.4106,201.1773,201.285,9150.6821
2018-01-18 11:05:00,224.32,224.66,224.31,224.47,5089.752795158478,201.3478,201.653,201.3388,201.4825,5089.7528
2018-01-18 11:10:00,224.33,224.37,224.22,224.37,5843.676274489691,201.3568,201.3927,201.2581,201.3927,5843.6763
2018-01-18 11:15:00,224.26,224.26,223.97,224.1,9389.680992922353,201.294,201.294,201.0337,201.1503,9389.681
2018-01-18 11:20:00,224.03,224.43,224.03,224.16,6588.368037747461,201.0875,201.4466,201.0875,201.2042,6588.368
2018-01-18 11:25:00,224.14,224.49,224.14,224.23,6999.692276130885,201.1862,201.5004,201.1862,201.267,6999.6923
2018-01-18 11:30:00,224.24,224.6,224.2,224.43,6153.451636065237,201.276,201.5991,201.2401,201.4466,6153.4516
2018-01-18 11:35:00,224.38,224.46,224.09,224.21,4828.187506410914,201.4017,201.4735,201.1414,201.2491,4828.1875
2018-01-18 11:40:00,224.12,224.24,223.68,224.07,7788.491127295107,201.1683,201.276,200.7734,201.1234,7788.4911
2018-01-18 11:45:00,223.87,224.03,223.78,224.03,1447.327931069853,200.9439,201.0875,200.8631,201.0875,1447.3279
2018-01-18 11:50:00,224.02,224.02,223.69,223.79,4725.612883372653,201.0785,201.0785,200.7823,200.8721,4725.6129
2018-01-18 11:55:00,223.77,223.77,223.36,223.36,3056.7237665401576,200.8541,200.8541,200.4861,200.4861,3056.7238
2018-01-18 12:00:00,223.43,223.7,223.35,223.6,2875.166683762437,200.549,200.7913,200.4772,200.7015,2875.1667
2018-01-18 12:05:00,223.61,223.85,223.57,223.76,5918.555749307621,200.7105,200.9259,200.6746,200.8452,5918.5557
2018-01-18 12:10:00,223.8,224.23,223.8,224.2,10427.736178069545,200.8811,201.267,200.8811,201.2401,10427.7362
2018-01-18 12:15:00,224.13,224.27,223.93,224.17,10276.951482203302,201.1773,201.3029,200.9978,201.2132,10276.9515
2018-01-18 12:20:00,224.25,224.38,224.14,224.25,4410.708790645194,201.285,201.4017,201.1862,201.285,4410.7088
2018-01-18 12:25:00,224.3,224.39,224.21,224.31,3523.4383013642423,201.3299,201.4106,201.2491,201.3388,3523.4383
2018-01-18 12:30:00,224.3,224.48,224.24,224.48,5052.825930864704,201.3299,201.4914,201.276,201.4914,5052.8259
2018-01-18 12:35:00,224.48,224.57,224.28,224.35,5572.879269668684,201.4914,201.5722,201.3119,201.3747,5572.8793
2018-01-18 12:40:00,224.32,224.5,224.31,224.32,2359.216329879988,201.3478,201.5094,201.3388,201.3478,2359.2163
2018-01-18 12:45:00,224.36,224.56,224.3,224.56,6003.692686429377,201.3837,201.5632,201.3299,201.5632,6003.6927
2018-01-18 12:50:00,224.59,224.9,224.52,224.81,13048.517796697097,201.5902,201.8684,201.5273,201.7876,13048.5178
2018-01-18 12:55:00,224.81,224.92,224.79,224.85,10680.069750743663,201.7876,201.8864,201.7697,201.8235,10680.0698
2018-01-18 13:00:00,224.83,224.83,224.55,224.68,4391.219612267924,201.8056,201.8056,201.5543,201.6709,4391.2196
2018-01-18 13:05:00,224.69,224.92,224.67,224.67,4073.2382808493176,201.6799,201.8864,201.662,201.662,4073.2383
2018-01-18 13:10:00,224.62,224.8,224.57,224.64,3057.7495127705406,201.6171,201.7787,201.5722,201.635,3057.7495
2018-01-18 13:15:00,224.62,224.67,224.48,224.48,4016.8222381782734,201.6171,201.662,201.4914,201.4914,4016.8222
2018-01-18 13:20:00,224.58,224.58,224.32,224.35,1928.4029131192945,201.5812,201.5812,201.3478,201.3747,1928.4029
2018-01-18 13:25:00,224.33,224.42,224.27,224.3,3382.911067801825,201.3568,201.4376,201.3029,201.3299,3382.9111
2018-01-18 13:30:00,224.33,224.44,224.33,224.44,1595.035388244948,201.3568,201.4555,201.3568,201.4555,1595.0354
2018-01-18 13:35:00,224.38,224.41,224.31,224.4,3436.249871781721,201.4017,201.4286,201.3388,201.4196,3436.2499
2018-01-18 13:40:00,224.34,224.5,224.34,224.38,2897.7331008308543,201.3658,201.5094,201.3658,201.4017,2897.7331
2018-01-18 13:45:00,224.46,224.6,224.46,224.6,1720.1764283516256,201.4735,201.5991,201.4735,201.5991,1720.1764
2018-01-18 13:50:00,224.53,224.7,224.53,224.63,4718.432659759975,201.5363,201.6889,201.5363,201.6261,4718.4327
2018-01-18 13:55:00,224.62,225.04,224.57,224.93,8821.417581290389,201.6171,201.9941,201.5722,201.8953,8821.4176
2018-01-18 14:00:00,224.88,225.15,224.87,225.08,4312.237152528464,201.8505,202.0928,201.8415,202.03,4312.2372
2018-01-18 14:05:00,225.06,225.4,224.99,225.35,8588.573186993537,202.012,202.3172,201.9492,202.2723,8588.5732
2018-01-18 14:10:00,225.45,225.6,225.39,225.46,6667.350497486921,202.3621,202.4967,202.3082,202.3711,6667.3505
2018-01-18 14:15:00,225.46,226.05,225.46,225.78,5992.4094778951685,202.3711,202.9006,202.3711,202.6583,5992.4095
2018-01-18 14:20:00,225.78,225.79,225.66,225.71,6317.571032926454,202.6583,202.6673,202.5506,202.5955,6317.571
2018-01-18 14:25:00,225.77,225.94,225.67,225.71,15397.476664273256,202.6493,202.8019,202.5596,202.5955,15397.4767
2018-01-18 14:30:00,225.71,226.52,225.71,226.26,18843.983998358806,202.5955,203.3225,202.5955,203.0891,18843.984
2018-01-18 14:35:00,226.21,226.28,225.84,225.92,4821.007282798236,203.0443,203.1071,202.7122,202.784,4821.0073
2018-01-18 14:40:00,225.92,225.96,225.64,225.86,4805.621089342497,202.784,202.8199,202.5326,202.7301,4805.6211
2018-01-18 14:45:00,225.78,226.01,225.77,225.95,7852.087393578829,202.6583,202.8647,202.6493,202.8109,7852.0874
2018-01-18 14:50:00,225.95,226.13,225.7,225.7,15252.846445789311,202.8109,202.9725,202.5865,202.5865,15252.8464
2018-01-18 14:55:00,225.7,225.86,225.69,225.77,5947.276643758334,202.5865,202.7301,202.5775,202.6493,5947.2766
2018-01-18 15:00:00,225.69,225.92,225.67,225.92,11640.168222381782,202.5775,202.784,202.5596,202.784,11640.1682
2018-01-18 15:05:00,225.8,225.85,225.67,225.77,7482.818750641091,202.6763,202.7211,202.5596,202.6493,7482.8188
2018-01-18 15:10:00,225.8,225.8,225.62,225.74,10018.463432146886,202.6763,202.6763,202.5147,202.6224,10018.4634
2018-01-18 15:15:00,225.77,225.9,225.73,225.86,5874.448661401169,202.6493,202.766,202.6134,202.7301,5874.4487
2018-01-18 15:20:00,225.85,226.06,225.85,226.01,8547.543337778234,202.7211,202.9096,202.7211,202.8647,8547.5433
2018-01-18 15:25:00,226.04,226.16,225.97,226.11,9564.057852087391,202.8917,202.9994,202.8288,202.9545,9564.0579
2018-01-18 15:30:00,226.06,226.06,225.64,225.78,10423.633193148014,202.9096,202.9096,202.5326,202.6583,10423.6332
2018-01-18 15:35:00,225.81,226.01,225.69,226.01,9145.55339009129,202.6852,202.8647,202.5775,202.8647,9145.5534
2018-01-18 15:40:00,225.98,226.07,225.94,225.99,11696.584265052825,202.8378,202.9186,202.8019,202.8468,11696.5843
2018-01-18 15:45:00,225.97,226.0,225.79,226.0,24558.41624782029,202.8288,202.8558,202.6673,202.8558,24558.4162
2018-01-18 15:50:00,225.99,226.15,225.99,226.08,27533.08031592984,202.8468,202.9904,202.8468,202.9276,27533.0803
2018-01-18 15:55:00,226.09,226.33,225.91,226.28,68383.42394091701,202.9366,203.152,202.775,203.1071,68383.4239
2018-01-19 09:30:00,228.61,228.67,227.78,227.82,132232.02379731255,205.1985,205.2523,204.4535,204.4894,132232.0238
2018-01-19 09:35:00,227.61,228.24,227.35,228.16,7033.541901733511,204.3009,204.8664,204.0675,204.7946,7033.5419
2018-01-19 09:40:00,228.17,228.4,227.71,228.2,27434.608677813107,204.8035,205.01,204.3907,204.8305,27434.6087
2018-01-19 09:45:00,228.11,228.38,227.9,227.9,6661.196020104626,204.7497,204.992,204.5612,204.5612,6661.196
2018-01-19 09:50:00,227.91,228.1,227.47,228.1,8349.57431531439,204.5702,204.7407,204.1752,204.7407,8349.5743
2018-01-19 09:55:00,228.18,228.25,227.61,227.93,6690.942660785721,204.8125,204.8754,204.3009,204.5881,6690.9427
2018-01-19 10:00:00,227.88,228.19,227.65,227.65,8224.433275207713,204.5432,204.8215,204.3368,204.3368,8224.4333
2018-01-19 10:05:00,227.63,227.94,227.41,227.88,18092.11201148836,204.3188,204.5971,204.1214,204.5432,18092.112
2018-01-19 10:10:00,227.93,228.36,227.8,228.36,6888.911683249564,204.5881,204.9741,204.4714,204.9741,6888.9117
2018-01-19 10:15:00,228.38,228.38,227.94,227.94,7376.1411426813,204.992,204.992,204.5971,204.5971,7376.1411
2018-01-19 10:20:00,227.91,227.92,227.44,227.82,7096.11242178685,204.5702,204.5791,204.1483,204.4894,7096.1124
2018-01-19 10:25:00,227.87,228.32,227.87,228.25,12858.754744076316,204.5343,204.9382,204.5343,204.8754,12858.7547
2018-01-19 10:30:00,228.25,228.25,227.99,228.08,6958.662426915581,204.8754,204.8754,204.642,204.7228,6958.6624
2018-01-19 10:35:00,228.12,228.5,228.03,228.2,8229.562006359627,204.7587,205.0997,204.6779,204.8305,8229.562
2018-01-19 10:40:00,228.28,228.38,228.18,228.38,7523.848599856396,204.9023,204.992,204.8125,204.992,7523.8486
2018-01-19 10:45:00,228.38,228.72,228.19,228.44,11720.176428351626,204.992,205.2972,204.8215,205.0459,11720.1764
2018-01-19 10:50:00,228.31,228.37,228.19,228.2,4886.655041542722,204.9292,204.9831,204.8215,204.8305,4886.655
2018-01-19 10:55:00,228.19,228.81,228.16,228.81,8509.590727254077,204.8215,205.378,204.7946,205.378,8509.5907
2018-01-19 11:00:00,228.81,228.81,228.12,228.13,13751.15396450918,205.378,205.378,204.7587,204.7676,13751.154
2018-01-19 11:05:00,228.21,228.24,227.9,227.94,13739.870755974973,204.8394,204.8664,204.5612,204.5971,13739.8708
2018-01-19 11:10:00,228.02,228.35,228.02,228.35,7335.111293465996,204.6689,204.9651,204.6689,204.9651,7335.1113
2018-01-19 11:15:00,228.31,228.37,228.0,228.21,5830.3415734947175,204.9292,204.9831,204.651,204.8394,5830.3416
2018-01-19 11:20:00,227.97,228.19,227.93,227.97,7706.431428864498,204.624,204.8215,204.5881,204.624,7706.4314
2018-01-19 11:25:00,227.97,228.0,227.68,227.69,9983.588060313878,204.624,204.651,204.3637,204.3727,9983.5881
2018-01-19 11:30:00,227.7,227.84,227.41,227.59,3282.3879372243305,204.3817,204.5073,204.1214,204.2829,3282.3879
2018-01-19 11:35:00,227.47,227.48,227.22,227.43,9046.056005744178,204.1752,204.1842,203.9508,204.1393,9046.056
2018-01-19 11:40:00,227.49,227.75,227.41,227.75,3367.5248743460866,204.1932,204.4266,204.1214,204.4266,3367.5249
2018-01-19 11:45:00,227.74,227.74,227.37,227.37,4552.261770437994,204.4176,204.4176,204.0855,204.0855,4552.2618
2018-01-19 11:50:00,227.39,227.72,227.25,227.71,12711.04728690122,204.1034,204.3996,203.9778,204.3907,12711.0473
2018-01-19 11:55:00,227.75,227.82,227.47,227.71,5432.352036106267,204.4266,204.4894,204.1752,204.3907,5432.352
2018-01-19 12:00:00,227.74,227.74,227.44,227.44,6383.21879167094,204.4176,204.4176,204.1483,204.1483,6383.2188
2018-01-19 12:05:00,227.37,227.59,227.18,227.18,7012.0012308954765,204.0855,204.2829,203.9149,203.9149,7012.0012
2018-01-19 12:10:00,227.23,227.24,226.94,227.06,15532.875166683762,203.9598,203.9688,203.6995,203.8072,15532.8752
2018-01-19 12:15:00,227.0,227.18,226.95,227.17,3282.3879372243305,203.7534,203.9149,203.7085,203.906,3282.3879
2018-01-19 12:20:00,227.18,227.18,226.94,227.05,2666.9401989947687,203.9149,203.9149,203.6995,203.7982,2666.9402
2018-01-19 12:25:00,227.04,227.07,226.71,226.72,5837.521797107395,203.7893,203.8162,203.4931,203.502,5837.5218
2018-01-19 12:30:00,226.78,227.07,226.78,227.01,4102.984921530413,203.5559,203.8162,203.5559,203.7623,4102.9849
2018-01-19 12:35:00,227.06,227.23,226.98,227.19,5448.763975792389,203.8072,203.9598,203.7354,203.9239,5448.764
2018-01-19 12:40:00,227.11,227.14,226.93,227.12,6298.081854549184,203.8521,203.879,203.6905,203.8611,6298.0819
2018-01-19 12:45:00,227.1,227.26,227.02,227.23,6785.311313980921,203.8431,203.9867,203.7713,203.9598,6785.3113
2018-01-19 12:50:00,227.16,227.22,227.06,227.16,14173.761411426813,203.897,203.9508,203.8072,203.897,14173.7614
2018-01-19 12:55:00,227.15,227.31,227.05,227.11,7657.195609806134,203.888,204.0316,203.7982,203.8521,7657.1956
2018-01-19 13:00:00,227.15,227.17,226.9,226.9,3697.815160529285,203.888,203.906,203.6636,203.6636,3697.8152
2018-01-19 13:05:00,227.04,227.04,226.76,227.03,1877.115601600164,203.7893,203.7893,203.5379,203.7803,1877.1156
2018-01-19 13:10:00,226.96,227.12,226.82,226.96,5155.400553902964,203.7175,203.8611,203.5918,203.7175,5155.4006
2018-01-19 13:15:00,227.09,227.22,227.02,227.14,6232.434095804698,203.8341,203.9508,203.7713,203.879,6232.4341
2018-01-19 13:20:00,227.18,227.31,227.07,227.09,9850.24105036414,203.9149,204.0316,203.8162,203.8341,9850.2411
2018-01-19 13:25:00,227.2,227.33,227.17,227.27,3800.389783567545,203.9329,204.0496,203.906,203.9957,3800.3898
2018-01-19 13:30:00,227.27,227.51,227.23,227.36,11580.674941019592,203.9957,204.2111,203.9598,204.0765,11580.6749
2018-01-19 13:35:00,227.28,227.36,227.23,227.23,2890.552877218176,204.0047,204.0765,203.9598,203.9598,2890.5529
2018-01-19 13:40:00,227.18,227.26,227.1,227.16,5449.789722022772,203.9149,203.9867,203.8431,203.897,5449.7897
2018-01-19 13:45:00,227.14,227.14,226.9,226.94,5466.201661708893,203.879,203.879,203.6636,203.6995,5466.2017
2018-01-19 13:50:00,226.96,227.25,226.96,227.2,4657.913632167401,203.7175,203.9778,203.7175,203.9329,4657.9136
2018-01-19 13:55:00,227.2,227.29,227.03,227.14,4833.316237562827,203.9329,204.0137,203.7803,203.879,4833.3162
2018-01-19 14:00:00,227.1,227.36,227.06,227.15,7468.458303415735,203.8431,204.0765,203.8072,203.888,7468.4583
2018-01-19 14:05:00,227.15,227.3,227.12,227.26,5847.779259411222,203.888,204.0226,203.8611,203.9867,5847.7793
2018-01-19 14:10:00,227.19,227.31,227.02,227.31,10003.077238691149,203.9239,204.0316,203.7713,204.0316,10003.0772
2018-01-19 14:15:00,227.24,227.45,227.18,227.41,5279.515847779259,203.9688,204.1573,203.9149,204.1214,5279.5158
2018-01-19 14:20:00,227.46,227.63,227.41,227.58,13323.417786439635,204.1663,204.3188,204.1214,204.274,13323.4178
2018-01-19 14:25:00,227.56,227.71,227.49,227.65,11431.941737614114,204.256,204.3907,204.1932,204.3368,11431.9417
2018-01-19 14:30:00,227.73,227.77,227.44,227.56,8714.739973330597,204.4086,204.4445,204.1483,204.256,8714.74
2018-01-19 14:35:00,227.61,227.68,227.47,227.52,4115.293876295004,204.3009,204.3637,204.1752,204.2201,4115.2939
2018-01-19 14:40:00,227.57,227.66,227.38,227.66,20772.3869114781,204.265,204.3458,204.0944,204.3458,20772.3869
2018-01-19 14:45:00,227.7,227.99,227.69,227.81,5025.1307826443735,204.3817,204.642,204.3727,204.4804,5025.1308
2018-01-19 14:50:00,227.83,227.84,227.38,227.53,8894.245563647553,204.4984,204.5073,204.0944,204.2291,8894.2456
2018-01-19 14:55:00,227.53,227.7,227.49,227.55,5058.980408246999,204.2291,204.3817,204.1932,204.247,5058.9804
2018-01-19 15:00:00,227.56,227.58,227.33,227.36,6071.391937634629,204.256,204.274,204.0496,204.0765,6071.3919
2018-01-19 15:05:00,227.31,227.34,227.19,227.2,7286.901220638014,204.0316,204.0585,203.9239,203.9329,7286.9012
2018-01-19 15:10:00,227.25,227.41,227.25,227.41,9138.373166478612,203.9778,204.1214,203.9778,204.1214,9138.3732
2018-01-19 15:15:00,227.43,227.56,227.43,227.54,9500.461585803672,204.1393,204.256,204.1393,204.2381,9500.4616
2018-01-19 15:20:00,227.52,227.8,227.51,227.77,8875.782131500666,204.2201,204.4714,204.2111,204.4445,8875.7821
2018-01-19 15:25:00,227.74,227.9,227.48,227.84,13877.32075084624,204.4176,204.5612,204.1842,204.5073,13877.3208
2018-01-19 15:30:00,227.92,228.04,227.86,227.86,9719.971279105548,204.5791,204.6869,204.5253,204.5253,9719.9713
2018-01-19 15:35:00,227.82,227.87,227.68,227.71,17398.707559749717,204.4894,204.5343,204.3637,204.3907,17398.7076
2018-01-19 15:40:00,227.69,228.24,227.69,228.22,28868.601907887987,204.3727,204.8664,204.3727,204.8484,28868.6019
2018-01-19 15:45:00,228.18,228.27,227.89,228.13,41229.86973022874,204.8125,204.8933,204.5522,204.7676,41229.8697
2018-01-19 15:50:00,228.15,228.66,228.11,228.65,52074.05887783362,204.7856,205.2434,204.7497,205.2344,52074.0589
2018-01-19 15:55:00,228.66,228.72,228.32,228.61,97846.95866242691,205.2434,205.2972,204.9382,205.1985,97846.9587
2018-01-22 09:30:00,228.19,229.04,227.66,228.33,17504.359421479126,204.8215,205.5844,204.3458,204.9472,17504.3594
2018-01-22 09:35:00,228.32,228.52,227.62,227.75,17163.811672992102,204.9382,205.1177,204.3099,204.4266,17163.8117
2018-01-22 09:40:00,227.41,228.23,227.41,227.75,15013.847574110165,204.1214,204.8574,204.1214,204.4266,15013.8476
2018-01-22 09:45:00,227.78,228.3,227.57,228.3,16324.751256539132,204.4535,204.9202,204.265,204.9202,16324.7513
2018-01-22 09:50:00,228.21,228.61,228.15,228.47,10378.50035901118,204.8394,205.1985,204.7856,205.0728,10378.5004
2018-01-22 09:55:00,228.48,228.75,228.25,228.45,13531.644271207302,205.0818,205.3241,204.8754,205.0549,13531.6443
2018-01-22 10:00:00,228.49,228.98,228.47,228.72,26270.386706328853,205.0908,205.5306,205.0728,205.2972,26270.3867
2018-01-22 10:05:00,228.52,229.35,228.39,229.24,18028.51574520464,205.1177,205.8627,205.001,205.764,18028.5157
2018-01-22 10:10:00,229.21,229.72,229.0,229.72,9740.4862037132,205.737,206.1948,205.5485,206.1948,9740.4862
2018-01-22 10:15:00,229.49,229.75,229.31,229.52,17596.67658221356,205.9884,206.2217,205.8268,206.0153,17596.6766
2018-01-22 10:20:00,229.32,230.01,229.32,229.76,24179.915888809108,205.8358,206.4551,205.8358,206.2307,24179.9159
2018-01-22 10:25:00,229.75,230.08,229.56,230.0,15812.903887578212,206.2217,206.5179,206.0512,206.4461,15812.9039
2018-01-22 10:30:00,229.89,229.96,229.63,229.81,7262.283311108831,206.3474,206.4102,206.114,206.2756,7262.2833
2018-01-22 10:35:00,229.6,229.72,229.28,229.57,18474.715355421067,206.0871,206.1948,205.7999,206.0602,18474.7154
2018-01-22 10:40:00,229.53,229.83,229.47,229.47,5670.325161555031,206.0243,206.2935,205.9704,205.9704,5670.3252
2018-01-22 10:45:00,229.46,229.73,229.44,229.44,6053.954251718124,205.9614,206.2038,205.9435,205.9435,6053.9543
2018-01-22 10:50:00,229.38,229.41,229.03,229.07,11894.553287516668,205.8896,205.9166,205.5755,205.6114,11894.5533
2018-01-22 10:55:00,229.02,229.17,228.91,229.02,15277.464355318494,205.5665,205.7011,205.4678,205.5665,15277.4644
2018-01-22 11:00:00,229.06,229.1,228.94,229.01,5392.347933121346,205.6024,205.6383,205.4947,205.5575,5392.3479
2018-01-22 11:05:00,228.93,229.07,228.84,228.97,10808.28802954149,205.4857,205.6114,205.4049,205.5216,10808.288
2018-01-22 11:10:00,228.93,229.26,228.89,229.11,5354.395322597189,205.4857,205.7819,205.4498,205.6473,5354.3953
2018-01-22 11:15:00,229.08,229.36,228.97,229.36,6859.165042568468,205.6204,205.8717,205.5216,205.8717,6859.165
2018-01-22 11:20:00,229.32,229.64,229.19,229.47,11390.91188839881,205.8358,206.123,205.7191,205.9704,11390.9119
2018-01-22 11:25:00,229.35,229.42,229.15,229.18,4578.931172427941,205.8627,205.9255,205.6832,205.7101,4578.9312
2018-01-22 11:30:00,229.15,229.35,229.04,229.04,12323.315211816596,205.6832,205.8627,205.5844,205.5844,12323.3152
2018-01-22 11:35:00,228.97,229.22,228.81,228.88,17332.03405477485,205.5216,205.746,205.378,205.4408,17332.0341
2018-01-22 11:40:00,228.89,228.95,228.65,228.69,6541.183711149862,205.4498,205.5037,205.2344,205.2703,6541.1837
2018-01-22 11:45:00,228.64,228.74,228.5,228.53,3867.0632885424143,205.2254,205.3152,205.0997,205.1267,3867.0633
2018-01-22 11:50:00,228.54,228.79,228.51,228.74,2769.514822033029,205.1357,205.3601,205.1087,205.3152,2769.5148
2018-01-22 11:55:00,228.61,228.94,228.61,228.94,3831.162170479023,205.1985,205.4947,205.1985,205.4947,3831.1622
2018-01-22 12:00:00,228.97,229.01,228.77,228.89,5329.777413068006,205.5216,205.5575,205.3421,205.4498,5329.7774
2018-01-22 12:05:00,228.92,229.14,228.88,229.0,3217.7659247102265,205.4767,205.6742,205.4408,205.5485,3217.7659
2018-01-22 12:10:00,228.93,229.48,228.93,229.48,9312.750025643656,205.4857,205.9794,205.4857,205.9794,9312.75
2018-01-22 12:15:00,229.48,229.58,229.36,229.46,7790.542619755872,205.9794,206.0691,205.8717,205.9614,7790.5426
2018-01-22 12:20:00,229.47,229.68,229.42,229.66,1846.343214688686,205.9704,206.1589,205.9255,206.141,1846.3432
2018-01-22 12:25:00,229.56,229.88,229.56,229.85,13667.042773617806,206.0512,206.3384,206.0512,206.3115,13667.0428
2018-01-22 12:30:00,229.87,229.88,229.76,229.82,5757.513591137552,206.3295,206.3384,206.2307,206.2846,5757.5136
2018-01-22 12:35:00,229.79,230.02,229.74,229.9,5489.793825007693,206.2576,206.4641,206.2128,206.3564,5489.7938
2018-01-22 12:40:00,229.88,230.13,229.88,230.02,6391.424761514001,206.3384,206.5628,206.3384,206.4641,6391.4248
2018-01-22 12:45:00,230.08,230.21,229.88,230.1,5109.241973535747,206.5179,206.6346,206.3384,206.5359,5109.242
2018-01-22 12:50:00,230.16,230.2,230.04,230.04,5756.487844907169,206.5898,206.6257,206.482,206.482,5756.4878
2018-01-22 12:55:00,230.12,230.44,230.12,230.44,4033.234177864396,206.5538,206.8411,206.5538,206.8411,4033.2342
2018-01-22 13:00:00,230.35,230.4,230.13,230.21,10497.486921735564,206.7603,206.8052,206.5628,206.6346,10497.4869
2018-01-22 13:05:00,230.27,230.54,230.22,230.41,10549.799979485077,206.6885,206.9308,206.6436,206.8142,10549.8
2018-01-22 13:10:00,230.4,230.53,230.36,230.48,1766.3350087188428,206.8052,206.9219,206.7693,206.877,1766.335
2018-01-22 13:15:00,230.44,230.45,230.29,230.37,5231.305774951277,206.8411,206.8501,206.7064,206.7782,5231.3058
2018-01-22 13:20:00,230.21,230.44,230.21,230.38,4261.975587239716,206.6346,206.8411,206.6346,206.7872,4261.9756
2018-01-22 13:25:00,230.42,230.51,230.36,230.5,14311.211406298082,206.8231,206.9039,206.7693,206.8949,14311.2114
2018-01-22 13:30:00,230.46,230.52,230.39,230.4,2861.831982767463,206.859,206.9129,206.7962,206.8052,2861.832
2018-01-22 13:35:00,230.38,230.42,230.03,230.14,26388.347522822853,206.7872,206.8231,206.4731,206.5718,26388.3475
2018-01-22 13:40:00,230.17,230.28,230.04,230.04,8475.74110165145,206.5987,206.6975,206.482,206.482,8475.7411
2018-01-22 13:45:00,230.01,230.29,230.0,230.11,9404.041440147706,206.4551,206.7064,206.4461,206.5449,9404.0414
2018-01-22 13:50:00,230.11,230.35,229.96,230.03,13382.911067801826,206.5449,206.7603,206.4102,206.4731,13382.9111
2018-01-22 13:55:00,229.97,230.06,229.96,230.04,7365.883680377474,206.4192,206.5,206.4102,206.482,7365.8837
2018-01-22 14:00:00,230.03,230.05,229.84,229.99,8927.069443019796,206.4731,206.491,206.3025,206.4372,8927.0694
2018-01-22 14:05:00,229.97,230.14,229.97,230.02,7643.86090881116,206.4192,206.5718,206.4192,206.4641,7643.8609
2018-01-22 14:10:00,230.03,230.22,230.03,230.22,5231.305774951277,206.4731,206.6436,206.4731,206.6436,5231.3058
2018-01-22 14:15:00,230.25,230.28,230.08,230.16,6328.854241460663,206.6705,206.6975,206.5179,206.5898,6328.8542
2018-01-22 14:20:00,230.14,230.17,229.9,229.96,8110.5754436352445,206.5718,206.5987,206.3564,206.4102,8110.5754
2018-01-22 14:25:00,229.93,230.13,229.93,230.01,6339.111703764488,206.3833,206.5628,206.3833,206.4551,6339.1117
2018-01-22 14:30:00,230.06,230.1,229.98,230.1,8389.578418299312,206.5,206.5359,206.4282,206.5359,8389.5784
2018-01-22 14:35:00,230.03,230.03,229.93,229.96,2834.136834547133,206.4731,206.4731,206.3833,206.4102,2834.1368
2018-01-22 14:40:00,229.88,229.95,229.83,229.85,5286.696071391937,206.3384,206.4013,206.2935,206.3115,5286.6961
2018-01-22 14:45:00,229.83,229.94,229.83,229.91,2985.9472766437584,206.2935,206.3923,206.2935,206.3654,2985.9473
2018-01-22 14:50:00,229.87,229.94,229.81,229.81,10055.39029644066,206.3295,206.3923,206.2756,206.2756,10055.3903
2018-01-22 14:55:00,229.78,229.8,229.63,229.66,2380.7570007180225,206.2487,206.2666,206.114,206.141,2380.757
2018-01-22 15:00:00,229.6,229.88,229.6,229.77,9577.392553082367,206.0871,206.3384,206.0871,206.2397,9577.3926
2018-01-22 15:05:00,229.87,229.9,229.74,229.87,4666.119602010463,206.3295,206.3564,206.2128,206.3295,4666.1196
2018-01-22 15:10:00,229.82,229.88,229.77,229.8,5515.4374807672575,206.2846,206.3384,206.2397,206.2666,5515.4375
2018-01-22 15:15:00,229.83,229.89,229.73,229.74,6018.053133654734,206.2935,206.3474,206.2038,206.2128,6018.0531
2018-01-22 15:20:00,229.76,229.81,229.62,229.65,4105.036413991178,206.2307,206.2756,206.1051,206.132,4105.0364
2018-01-22 15:25:00,229.63,229.67,229.52,229.52,4868.191609395835,206.114,206.1499,206.0153,206.0153,4868.1916
2018-01-22 15:30:00,229.54,229.6,229.4,229.47,12639.245050774438,206.0332,206.0871,205.9076,205.9704,12639.2451
2018-01-22 15:35:00,229.46,229.58,229.39,229.58,7589.496358600882,205.9614,206.0691,205.8986,206.0691,7589.4964
2018-01-22 15:40:00,229.56,229.85,229.56,229.83,12320.237973125448,206.0512,206.3115,206.0512,206.2935,12320.238
2018-01-22 15:45:00,229.79,230.26,229.79,230.26,22299.7230485178,206.2576,206.6795,206.2576,206.6795,22299.723
2018-01-22 15:50:00,230.28,230.46,230.24,230.42,37827.469484049645,206.6975,206.859,206.6616,206.8231,37827.4695
2018-01-22 15:55:00,230.41,230.8,230.28,230.77,90189.76305262078,206.8142,207.1642,206.6975,207.1373,90189.7631
2018-01-23 09:30:00,230.11,230.3,229.56,230.11,12505.8980408247,206.5449,206.7154,206.0512,206.5449,12505.898
2018-01-23 09:35:00,229.97,229.97,229.39,229.41,7310.493383936814,206.4192,206.4192,205.8986,205.9166,7310.4934
2018-01-23 09:40:00,229.6,230.26,229.45,229.94,4656.887885937019,206.0871,206.6795,205.9525,206.3923,4656.8879
2018-01-23 09:45:00,229.92,230.25,229.88,230.12,13068.006975074366,206.3743,206.6705,206.3384,206.5538,13068.007
2018-01-23 09:50:00,230.21,230.58,230.03,230.29,17339.214278387528,206.6346,206.9667,206.4731,206.7064,17339.2143
2018-01-23 09:55:00,230.29,230.38,229.8,230.29,22913.1192942866,206.7064,206.7872,206.2666,206.7064,22913.1193
2018-01-23 10:00:00,230.18,230.4,229.96,230.37,9875.884706123705,206.6077,206.8052,206.4102,206.7782,9875.8847
2018-01-23 10:05:00,230.35,230.81,230.34,230.51,12238.17827469484,206.7603,207.1732,206.7513,206.9039,12238.1783
2018-01-23 10:10:00,230.61,230.91,230.34,230.35,31666.83762437173,206.9937,207.2629,206.7513,206.7603,31666.8376
2018-01-23 10:15:00,230.35,230.66,230.25,230.59,13384.962560262593,206.7603,207.0385,206.6705,206.9757,13384.9626
2018-01-23 10:20:00,230.46,230.77,230.07,230.21,7839.778438814237,206.859,207.1373,206.509,206.6346,7839.7784
2018-01-23 10:25:00,230.15,230.55,229.94,230.37,16617.088932198174,206.5808,206.9398,206.3923,206.7782,16617.0889
2018-01-23 10:30:00,230.37,230.72,230.28,230.68,4557.390501589906,206.7782,207.0924,206.6975,207.0565,4557.3905
2018-01-23 10:35:00,230.54,230.56,230.29,230.41,5704.174787157657,206.9308,206.9488,206.7064,206.8142,5704.1748
2018-01-23 10:40:00,230.41,230.56,230.33,230.55,9023.48958867576,206.8142,206.9488,206.7423,206.9398,9023.4896
2018-01-23 10:45:00,230.56,230.65,229.99,230.09,7231.510924197353,206.9488,207.0296,206.4372,206.5269,7231.5109
2018-01-23 10:50:00,230.1,230.16,229.79,229.89,3152.11816596574,206.5359,206.5898,206.2576,206.3474,3152.1182
2018-01-23 10:55:00,229.91,230.34,229.88,230.33,9775.361575546209,206.3654,206.7513,206.3384,206.7423,9775.3616
2018-01-23 11:00:00,230.27,230.27,229.69,229.87,14472.25356446815,206.6885,206.6885,206.1679,206.3295,14472.2536
2018-01-23 11:05:00,229.91,229.91,229.39,229.39,9336.342188942455,206.3654,206.3654,205.8986,205.8986,9336.3422
2018-01-23 11:10:00,229.42,229.5,229.14,229.14,7594.625089752795,205.9255,205.9973,205.6742,205.6742,7594.6251
2018-01-23 11:15:00,229.19,229.21,228.89,229.02,11436.044722535644,205.7191,205.737,205.4498,205.5665,11436.0447
2018-01-23 11:20:00,229.09,229.27,228.99,229.14,11969.432762334598,205.6293,205.7909,205.5396,205.6742,11969.4328
2018-01-23 11:25:00,229.15,229.32,229.01,229.3,6152.425889834854,205.6832,205.8358,205.5575,205.8178,6152.4259
2018-01-23 11:30:00,229.24,229.24,228.95,229.1,4976.920709816392,205.764,205.764,205.5037,205.6383,4976.9207
2018-01-23 11:35:00,229.04,229.16,228.9,229.16,6136.013950148733,205.5844,205.6922,205.4588,205.6922,6136.014
2018-01-23 11:40:00,228.91,229.02,228.7,228.74,4768.694225048723,205.4678,205.5665,205.2793,205.3152,4768.6942
2018-01-23 11:45:00,228.84,229.06,228.84,229.06,4691.763257770028,205.4049,205.6024,205.4049,205.6024,4691.7633
2018-01-23 11:50:00,228.95,229.16,228.92,229.15,14884.603549081956,205.5037,205.6922,205.4767,205.6832,14884.6035
2018-01-23 11:55:00,229.1,229.23,229.1,229.19,7705.405682634116,205.6383,205.755,205.6383,205.7191,7705.4057
2018-01-23 12:00:00,229.28,229.57,229.22,229.42,6966.868396758641,205.7999,206.0602,205.746,205.9255,6966.8684
2018-01-23 12:05:00,229.41,229.43,229.01,229.01,6193.455739050159,205.9166,205.9345,205.5575,205.5575,6193.4557
2018-01-23 12:10:00,229.16,229.23,229.0,229.23,4901.015488768078,205.6922,205.755,205.5485,205.755,4901.0155
2018-01-23 12:15:00,229.24,229.24,228.91,228.97,2883.372653605498,205.764,205.764,205.4678,205.5216,2883.3727
2018-01-23 12:20:00,229.03,229.04,228.9,228.91,2525.3872192019694,205.5755,205.5844,205.4588,205.4678,2525.3872
2018-01-23 12:25:00,228.86,228.97,228.83,228.91,2901.836085752385,205.4229,205.5216,205.396,205.4678,2901.8361
2018-01-23 12:30:00,228.87,229.21,228.84,229.11,2467.945430300544,205.4319,205.737,205.4049,205.6473,2467.9454
2018-01-23 12:35:00,229.17,229.18,228.92,228.92,3396.2457687967994,205.7011,205.7101,205.4767,205.4767,3396.2458
2018-01-23 12:40:00,228.97,228.97,228.75,228.81,3103.908093137757,205.5216,205.5216,205.3241,205.378,3103.9081
2018-01-23 12:45:00,228.8,228.93,228.8,228.81,2154.067083803467,205.369,205.4857,205.369,205.378,2154.0671
2018-01-23 12:50:00,228.77,228.96,228.63,228.86,3269.053236229357,205.3421,205.5126,205.2164,205.4229,3269.0532
2018-01-23 12:55:00,228.95,228.95,228.81,228.81,1352.9592778746537,205.5037,205.5037,205.378,205.378,1352.9593
2018-01-23 13:00:00,228.9,229.03,228.84,228.91,2331.521181659657,205.4588,205.5755,205.4049,205.4678,2331.5212
2018-01-23 13:05:00,228.98,229.17,228.98,229.01,2850.548774233255,205.5306,205.7011,205.5306,205.5575,2850.5488
2018-01-23 13:10:00,229.01,229.01,228.7,228.7,1884.2958252128424,205.5575,205.5575,205.2793,205.2793,1884.2958
2018-01-23 13:15:00,228.84,229.07,228.8,228.85,8880.91086265258,205.4049,205.6114,205.369,205.4139,8880.9109
2018-01-23 13:20:00,228.96,229.06,228.86,228.91,2711.047286901221,205.5126,205.6024,205.4229,205.4678,2711.0473
2018-01-23 13:25:00,228.84,229.15,228.84,229.15,2872.089445071289,205.4049,205.6832,205.4049,205.6832,2872.0894
2018-01-23 13:30:00,229.08,229.19,228.96,229.02,4308.134167606934,205.6204,205.7191,205.5126,205.5665,4308.1342
2018-01-23 13:35:00,229.0,229.01,228.81,228.93,2718.227510513899,205.5485,205.5575,205.378,205.4857,2718.2275
2018-01-23 13:40:00,228.97,229.05,228.86,228.86,3693.7121756077545,205.5216,205.5934,205.4229,205.4229,3693.7122
2018-01-23 13:45:00,228.95,229.3,228.87,229.29,9421.47912606421,205.5037,205.8178,205.4319,205.8088,9421.4791
2018-01-23 13:50:00,229.23,229.48,229.19,229.41,16053.954251718123,205.755,205.9794,205.7191,205.9166,16053.9543
2018-01-23 13:55:00,229.37,229.49,229.28,229.45,12599.240947789516,205.8807,205.9884,205.7999,205.9525,12599.2409
2018-01-23 14:00:00,229.4,229.47,229.16,229.2,16699.14863062878,205.9076,205.9704,205.6922,205.7281,16699.1486
2018-01-23 14:05:00,229.19,229.24,229.07,229.09,7143.2967483844495,205.7191,205.764,205.6114,205.6293,7143.2967
2018-01-23 14:10:00,229.11,229.33,229.07,229.23,6525.797517694122,205.6473,205.8448,205.6114,205.755,6525.7975
2018-01-23 14:15:00,229.24,229.32,229.02,229.24,9091.188839881012,205.764,205.8358,205.5665,205.764,9091.1888
2018-01-23 14:20:00,229.26,229.28,228.98,228.98,6850.959072725407,205.7819,205.7999,205.5306,205.5306,6850.9591
2018-01-23 14:25:00,228.99,229.07,228.84,228.86,12386.911478100315,205.5396,205.6114,205.4049,205.4229,12386.9115
2018-01-23 14:30:00,228.89,228.89,228.62,228.71,7816.186275515437,205.4498,205.4498,205.2075,205.2882,7816.1863
2018-01-23 14:35:00,228.69,228.84,228.64,228.84,7605.908298287003,205.2703,205.4049,205.2254,205.4049,7605.9083
2018-01-23 14:40:00,228.85,228.94,228.7,228.77,6195.507231510924,205.4139,205.4947,205.2793,205.3421,6195.5072
2018-01-23 14:45:00,228.77,229.03,228.76,228.99,5496.974048620371,205.3421,205.5755,205.3331,205.5396,5496.974
2018-01-23 14:50:00,228.99,229.08,228.99,229.05,3743.973740896502,205.5396,205.6204,205.5396,205.5934,3743.9737
2018-01-23 14:55:00,229.05,229.14,229.03,229.11,6187.301261667863,205.5934,205.6742,205.5755,205.6473,6187.3013
2018-01-23 15:00:00,229.09,229.16,228.99,229.06,10530.310801107806,205.6293,205.6922,205.5396,205.6024,10530.3108
2018-01-23 15:05:00,229.09,229.09,228.99,229.04,3590.111806339112,205.6293,205.6293,205.5396,205.5844,3590.1118
2018-01-23 15:10:00,229.04,229.12,228.89,228.92,20070.7764898964,205.5844,205.6563,205.4498,205.4767,20070.7765
2018-01-23 15:15:00,228.9,228.93,228.74,228.74,7797.7228433685505,205.4588,205.4857,205.3152,205.3152,7797.7228
2018-01-23 15:20:00,228.78,228.78,228.61,228.62,6378.090060519027,205.3511,205.3511,205.1985,205.2075,6378.0901
2018-01-23 15:25:00,228.61,228.61,228.46,228.55,9965.124628166992,205.1985,205.1985,205.0638,205.1446,9965.1246
2018-01-23 15:30:00,228.53,228.66,228.53,228.63,8355.728792696687,205.1267,205.2434,205.1267,205.2164,8355.7288
2018-01-23 15:35:00,228.65,228.78,228.6,228.74,20497.486921735563,205.2344,205.3511,205.1895,205.3152,20497.4869
2018-01-23 15:40:00,228.74,228.85,228.72,228.85,8527.028413170581,205.3152,205.4139,205.2972,205.4139,8527.0284
2018-01-23 15:45:00,228.82,229.11,228.82,229.11,12529.4902041235,205.387,205.6473,205.387,205.6473,12529.4902
2018-01-23 15:50:00,229.11,229.11,228.83,228.98,18144.42506923787,205.6473,205.6473,205.396,205.5306,18144.4251
2018-01-23 15:55:00,228.96,229.06,228.85,228.88,71271.92532567443,205.5126,205.6024,205.4139,205.4408,71271.9253
2018-01-24 09:30:00,230.2,230.38,229.4,229.72,12485.383116217048,206.6257,206.7872,205.9076,206.1948,12485.3831
2018-01-24 09:35:00,229.74,229.93,229.18,229.66,4547.13303928608,206.2128,206.3833,205.7101,206.141,4547.133
2018-01-24 09:40:00,229.51,229.7,229.21,229.39,7691.045235408759,206.0063,206.1769,205.737,205.8986,7691.0452
2018-01-24 09:45:00,229.33,229.93,229.33,229.59,21031.900707764897,205.8448,206.3833,205.8448,206.0781,21031.9007
2018-01-24 09:50:00,229.74,229.74,229.42,229.53,18196.738126987384,206.2128,206.2128,205.9255,206.0243,18196.7381
2018-01-24 09:55:00,229.59,229.95,229.54,229.85,10290.286183198275,206.0781,206.4013,206.0332,206.3115,10290.2862
2018-01-24 10:00:00,229.68,230.21,229.63,230.07,13796.286798646017,206.1589,206.6346,206.114,206.509,13796.2868
2018-01-24 10:05:00,230.07,230.55,230.07,230.54,12591.034977946456,206.509,206.9398,206.509,206.9308,12591.035
2018-01-24 10:10:00,230.57,230.85,230.52,230.79,8050.056416042671,206.9578,207.2091,206.9129,207.1552,8050.0564
2018-01-24 10:15:00,230.86,230.95,230.56,230.71,5818.032618730126,207.2181,207.2989,206.9488,207.0834,5818.0326
2018-01-24 10:20:00,230.78,230.83,230.63,230.65,2236.126782234075,207.1463,207.1911,207.0116,207.0296,2236.1268
2018-01-24 10:25:00,230.82,231.34,230.81,231.21,14577.905426197558,207.1822,207.6489,207.1732,207.5322,14577.9054
2018-01-24 10:30:00,231.24,231.45,231.21,231.21,4614.832290491332,207.5592,207.7476,207.5322,207.5322,4614.8323
2018-01-24 10:35:00,231.19,231.82,231.19,231.36,5217.971073956303,207.5143,208.0798,207.5143,207.6669,5217.9711
2018-01-24 10:40:00,231.28,231.57,231.28,231.38,5223.099805108216,207.5951,207.8554,207.5951,207.6848,5223.0998
2018-01-24 10:45:00,231.51,231.84,231.51,231.68,7454.097856190378,207.8015,208.0977,207.8015,207.9541,7454.0979
2018-01-24 10:50:00,231.68,231.72,231.52,231.71,3659.862550005129,207.9541,207.99,207.8105,207.981,3659.8626
2018-01-24 10:55:00,231.61,231.75,231.51,231.62,7575.135911375525,207.8913,208.0169,207.8015,207.9002,7575.1359
2018-01-24 11:00:00,231.73,231.97,231.7,231.95,5979.074776900195,207.999,208.2144,207.972,208.1964,5979.0748
2018-01-24 11:05:00,231.86,231.96,231.78,231.85,5262.078161862755,208.1157,208.2054,208.0439,208.1067,5262.0782
2018-01-24 11:10:00,231.9,231.96,231.58,231.86,9033.747050979588,208.1516,208.2054,207.8643,208.1157,9033.7471
2018-01-24 11:15:00,231.89,232.31,231.7,232.31,7966.97097138168,208.1426,208.5196,207.972,208.5196,7966.971
2018-01-24 11:20:00,232.07,232.26,231.87,232.02,14873.320340547749,208.3042,208.4747,208.1246,208.2593,14873.3203
2018-01-24 11:25:00,232.03,232.07,231.54,231.72,22199.1999179403,208.2682,208.3042,207.8284,207.99,22199.1999
2018-01-24 11:30:00,231.66,231.67,231.31,231.43,2980.8185454918453,207.9361,207.9451,207.622,207.7297,2980.8185
2018-01-24 11:35:00,231.44,231.57,231.21,231.57,18367.01200123089,207.7387,207.8554,207.5322,207.8554,18367.012
2018-01-24 11:40:00,231.56,232.07,231.56,232.06,7598.728074674325,207.8464,208.3042,207.8464,208.2952,7598.7281
2018-01-24 11:45:00,232.04,232.55,231.93,232.19,6471.432967483845,208.2772,208.735,208.1785,208.4119,6471.433
2018-01-24 11:50:00,232.33,232.6,232.19,232.33,9173.248538311622,208.5375,208.7799,208.4119,208.5375,9173.2485
2018-01-24 11:55:00,232.33,232.74,232.27,232.74,8219.3045440558,208.5375,208.9055,208.4837,208.9055,8219.3045
2018-01-24 12:00:00,232.74,233.0,232.36,233.0,12330.495435429277,208.9055,209.1389,208.5645,209.1389,12330.4954
2018-01-24 12:05:00,232.77,232.92,232.24,232.35,7641.809416350395,208.9325,209.0671,208.4567,208.5555,7641.8094
2018-01-24 12:10:00,232.29,232.29,232.09,232.12,3017.745409785619,208.5016,208.5016,208.3221,208.349,3017.7454
2018-01-24 12:15:00,232.15,232.21,231.79,232.04,4925.633398297261,208.376,208.4298,208.0528,208.2772,4925.6334
2018-01-24 12:20:00,231.83,231.93,231.75,231.77,9091.188839881012,208.0887,208.1785,208.0169,208.0349,9091.1888
2018-01-24 12:25:00,231.76,231.94,231.75,231.93,1453.4824084521488,208.0259,208.1875,208.0169,208.1785,1453.4824
2018-01-24 12:30:00,231.9,231.98,231.72,231.93,6857.113550107703,208.1516,208.2234,207.99,208.1785,6857.1136
2018-01-24 12:35:00,231.88,231.89,231.43,231.43,5988.306492973638,208.1336,208.1426,207.7297,207.7297,5988.3065
2018-01-24 12:40:00,231.44,231.77,231.44,231.6,5274.387116627347,207.7387,208.0349,207.7387,207.8823,5274.3871
2018-01-24 12:45:00,231.56,231.99,231.54,231.99,4615.858036721715,207.8464,208.2323,207.8284,208.2323,4615.858
2018-01-24 12:50:00,231.92,232.16,231.85,232.04,4644.578931172428,208.1695,208.3849,208.1067,208.2772,4644.5789
2018-01-24 12:55:00,232.06,232.16,231.96,232.13,2924.402502820802,208.2952,208.3849,208.2054,208.358,2924.4025
2018-01-24 13:00:00,232.07,232.08,231.82,231.82,2780.7980305672377,208.3042,208.3131,208.0798,208.0798,2780.798
2018-01-24 13:05:00,231.84,232.14,231.75,232.1,18268.540363114163,208.0977,208.367,208.0169,208.3311,18268.5404
2018-01-24 13:10:00,232.05,232.13,232.02,232.13,2531.541696584265,208.2862,208.358,208.2593,208.358,2531.5417
2018-01-24 13:15:00,232.12,232.14,231.88,232.07,3092.624884603549,208.349,208.367,208.1336,208.3042,3092.6249
2018-01-24 13:20:00,232.03,232.27,231.98,232.27,1615.5503128526002,208.2682,208.4837,208.2234,208.4837,1615.5503
2018-01-24 13:25:00,232.27,232.79,232.27,232.59,6244.743050569289,208.4837,208.9504,208.4837,208.7709,6244.7431
2018-01-24 13:30:00,232.42,232.79,232.37,232.79,5919.581495538004,208.6183,208.9504,208.5734,208.9504,5919.5815
2018-01-24 13:35:00,232.73,233.01,232.5,232.77,4879.474817930044,208.8966,209.1479,208.6901,208.9325,4879.4748
2018-01-24 13:40:00,232.66,233.0,232.63,232.88,5056.928915786234,208.8337,209.1389,208.8068,209.0312,5056.9289
2018-01-24 13:45:00,232.76,233.18,232.61,233.08,8056.210893424966,208.9235,209.3005,208.7889,209.2107,8056.2109
2018-01-24 13:50:00,233.0,233.2,232.74,233.05,3782.952097651041,209.1389,209.3184,208.9055,209.1838,3782.9521
2018-01-24 13:55:00,233.14,233.21,232.91,232.96,7294.081444250692,209.2646,209.3274,209.0581,209.103,7294.0814
2018-01-24 14:00:00,233.01,233.39,232.89,233.11,9340.445173863984,209.1479,209.489,209.0402,209.2376,9340.4452
2018-01-24 14:05:00,233.16,233.2,232.89,232.95,7326.905323622936,209.2825,209.3184,209.0402,209.094,7326.9053
2018-01-24 14:10:00,232.92,233.01,232.66,232.66,11924.299928197765,209.0671,209.1479,208.8337,208.8337,11924.2999
2018-01-24 14:15:00,232.66,232.85,232.49,232.8,13045.440558005948,208.8337,209.0043,208.6811,208.9594,13045.4406
2018-01-24 14:20:00,232.82,232.82,232.47,232.47,2539.747666427326,208.9773,208.9773,208.6632,208.6632,2539.7477
2018-01-24 14:25:00,232.43,232.8,232.34,232.79,5953.431121140629,208.6273,208.9594,208.5465,208.9504,5953.4311
2018-01-24 14:30:00,232.67,232.7,232.49,232.49,3672.17150476972,208.8427,208.8696,208.6811,208.6811,3672.1715
2018-01-24 14:35:00,232.57,232.62,232.46,232.62,5718.535234383014,208.7529,208.7978,208.6542,208.7978,5718.5352
2018-01-24 14:40:00,232.65,232.66,232.24,232.45,10217.45820084111,208.8248,208.8337,208.4567,208.6452,10217.4582
2018-01-24 14:45:00,232.51,232.78,232.51,232.74,5713.4065032311,208.6991,208.9414,208.6991,208.9055,5713.4065
2018-01-24 14:50:00,232.64,232.67,232.37,232.37,2154.067083803467,208.8158,208.8427,208.5734,208.5734,2154.0671
2018-01-24 14:55:00,232.31,232.66,232.29,232.57,8597.80490306698,208.5196,208.8337,208.5016,208.7529,8597.8049
2018-01-24 15:00:00,232.62,232.83,232.53,232.69,9621.49964098882,208.7978,208.9863,208.717,208.8607,9621.4996
2018-01-24 15:05:00,232.73,232.85,232.6,232.63,3141.8607036619137,208.8966,209.0043,208.7799,208.8068,3141.8607
2018-01-24 15:10:00,232.6,232.75,232.45,232.45,6030.362088419325,208.7799,208.9145,208.6452,208.6452,6030.3621
2018-01-24 15:15:00,232.39,232.65,232.39,232.61,3310.083085444661,208.5914,208.8248,208.5914,208.7889,3310.0831
2018-01-24 15:20:00,232.57,232.71,232.57,232.61,3707.046876602728,208.7529,208.8786,208.7529,208.7889,3707.0469
2018-01-24 15:25:00,232.71,232.76,232.5,232.53,10716.996615037438,208.8786,208.9235,208.6901,208.717,10716.9966
2018-01-24 15:30:00,232.52,232.61,232.31,232.4,5480.562108934249,208.7081,208.7889,208.5196,208.6004,5480.5621
2018-01-24 15:35:00,232.39,232.53,232.39,232.47,7698.225459021438,208.5914,208.717,208.5914,208.6632,7698.2255
2018-01-24 15:40:00,232.46,232.54,232.4,232.53,16536.05497999795,208.6542,208.726,208.6004,208.717,16536.055
2018-01-24 15:45:00,232.55,233.06,232.53,232.81,13863.986049851266,208.735,209.1928,208.717,208.9684,13863.986
2018-01-24 15:50:00,232.8,232.85,232.61,232.64,13866.037542312031,208.9594,209.0043,208.7889,208.8158,13866.0375
2018-01-24 15:55:00,232.65,232.72,232.53,232.57,33376.75659041953,208.8248,208.8876,208.717,208.7529,33376.7566
2018-01-25 09:30:00,233.63,234.27,233.25,234.25,19717.919786644783,209.7044,210.2789,209.3633,210.2609,19717.9198
2018-01-25 09:35:00,233.72,234.71,233.7,234.71,16106.267309467636,209.7852,210.6738,209.7672,210.6738,16106.2673
2018-01-25 09:40:00,234.71,235.69,234.28,235.25,12299.723048517795,210.6738,211.5534,210.2878,211.1585,12299.723
2018-01-25 09:45:00,235.27,235.64,234.57,235.19,12160.221561185765,211.1764,211.5086,210.5481,211.1046,12160.2216
2018-01-25 09:50:00,235.05,235.08,233.91,234.26,16033.439327110473,210.979,211.0059,209.9557,210.2699,16033.4393
2018-01-25 09:55:00,234.54,234.54,233.76,234.04,10250.282080213356,210.5212,210.5212,209.8211,210.0724,10250.2821
2018-01-25 10:00:00,234.18,234.63,233.77,234.36,15014.873320340546,210.1981,210.602,209.8301,210.3596,15014.8733
2018-01-25 10:05:00,234.29,234.76,234.28,234.49,8103.395220022566,210.2968,210.7187,210.2878,210.4763,8103.3952
2018-01-25 10:10:00,234.41,235.07,234.41,235.02,11015.488768078776,210.4045,210.9969,210.4045,210.952,11015.4888
2018-01-25 10:15:00,234.96,235.49,234.86,234.99,11743.768591650423,210.8982,211.3739,210.8084,210.9251,11743.7686
2018-01-25 10:20:00,235.07,235.34,234.83,235.23,13956.3032105857,210.9969,211.2393,210.7815,211.1405,13956.3032
2018-01-25 10:25:00,235.27,235.36,234.48,234.75,17840.80418504462,211.1764,211.2572,210.4673,210.7097,17840.8042
2018-01-25 10:30:00,234.73,235.63,234.72,235.43,16116.524771771465,210.6917,211.4996,210.6828,211.3201,16116.5248
2018-01-25 10:35:00,235.44,235.72,234.85,234.85,16187.301261667862,211.329,211.5804,210.7995,210.7995,16187.3013
2018-01-25 10:40:00,234.94,235.15,234.64,234.72,13278.2849523028,210.8802,211.0687,210.611,210.6828,13278.285
2018-01-25 10:45:00,234.66,234.66,233.74,234.17,29917.94030156939,210.6289,210.6289,209.8031,210.1891,29917.9403
2018-01-25 10:50:00,234.22,234.61,234.02,234.48,26709.406092932608,210.234,210.584,210.0545,210.4673,26709.4061
2018-01-25 10:55:00,234.39,234.72,234.1,234.72,20968.304441481177,210.3866,210.6828,210.1263,210.6828,20968.3044
2018-01-25 11:00:00,234.69,235.07,234.4,234.93,13293.67114575854,210.6558,210.9969,210.3955,210.8713,13293.6711
2018-01-25 11:05:00,234.97,235.05,234.44,234.58,13693.712175607754,210.9072,210.979,210.4314,210.5571,13693.7122
2018-01-25 11:10:00,234.49,235.29,234.44,234.78,12705.918555749307,210.4763,211.1944,210.4314,210.7366,12705.9186
2018-01-25 11:15:00,234.87,235.26,234.8,235.08,5451.8412144835365,210.8174,211.1675,210.7546,211.0059,5451.8412
2018-01-25 11:20:00,235.12,235.32,234.99,235.17,26255.00051287312,211.0418,211.2213,210.9251,211.0867,26255.0005
2018-01-25 11:25:00,235.24,235.27,234.94,235.09,23335.726741204224,211.1495,211.1764,210.8802,211.0149,23335.7267
2018-01-25 11:30:00,235.08,235.08,234.35,234.69,15945.225151297567,211.0059,211.0059,210.3507,210.6558,15945.2252
2018-01-25 11:35:00,234.67,234.97,234.67,234.97,3878.346497076623,210.6379,210.9072,210.6379,210.9072,3878.3465
2018-01-25 11:40:00,234.9,235.03,234.7,234.95,5944.1994050671865,210.8443,210.961,210.6648,210.8892,5944.1994
2018-01-25 11:45:00,235.03,235.06,234.47,235.02,26957.6366806852,210.961,210.988,210.4584,210.952,26957.6367
2018-01-25 11:50:00,234.97,235.3,234.9,234.95,17496.153451636066,210.9072,211.2034,210.8443,210.8892,17496.1535
2018-01-25 11:55:00,234.91,235.46,234.91,235.09,23443.4300953944,210.8533,211.347,210.8533,211.0149,23443.4301
2018-01-25 12:00:00,235.04,235.66,235.02,235.6,28105.44671248333,210.97,211.5265,210.952,211.4727,28105.4467
2018-01-25 12:05:00,235.41,236.01,235.41,235.75,10849.317878756796,211.3021,211.8407,211.3021,211.6073,10849.3179
2018-01-25 12:10:00,235.67,235.92,235.67,235.92,5706.226279618422,211.5355,211.7599,211.5355,211.7599,5706.2263
2018-01-25 12:15:00,235.87,236.03,235.83,235.96,3687.557698225459,211.715,211.8586,211.6791,211.7958,3687.5577
2018-01-25 12:20:00,235.91,235.95,235.5,235.5,2898.758847061237,211.7509,211.7868,211.3829,211.3829,2898.7588
2018-01-25 12:25:00,235.51,235.67,235.43,235.46,2906.964816904297,211.3919,211.5355,211.3201,211.347,2906.9648
2018-01-25 12:30:00,235.59,235.62,235.25,235.4,5768.796799671761,211.4637,211.4906,211.1585,211.2931,5768.7968
2018-01-25 12:35:00,235.37,235.45,235.34,235.42,2649.502513078264,211.2662,211.338,211.2393,211.3111,2649.5025
2018-01-25 12:40:00,235.33,235.45,235.3,235.45,3749.102472048415,211.2303,211.338,211.2034,211.338,3749.1025
2018-01-25 12:45:00,235.51,235.92,235.42,235.86,5118.473689609191,211.3919,211.7599,211.3111,211.706,5118.4737
2018-01-25 12:50:00,235.81,235.9,235.65,235.71,6675.556467329982,211.6611,211.7419,211.5175,211.5714,6675.5565
2018-01-25 12:55:00,235.77,236.09,235.76,235.96,4522.515129756898,211.6252,211.9125,211.6163,211.7958,4522.5151
2018-01-25 13:00:00,235.87,235.99,235.73,235.81,7173.043389065545,211.715,211.8227,211.5893,211.6611,7173.0434
2018-01-25 13:05:00,235.9,236.03,235.79,236.02,10066.67350497487,211.7419,211.8586,211.6432,211.8496,10066.6735
2018-01-25 13:10:00,235.96,236.11,235.96,236.0,5384.1419632782845,211.7958,211.9304,211.7958,211.8317,5384.142
2018-01-25 13:15:00,236.07,236.26,236.0,236.2,6430.40311826854,211.8945,212.0651,211.8317,212.0112,6430.4031
2018-01-25 13:20:00,236.22,236.27,236.11,236.14,8372.140732382808,212.0292,212.074,211.9304,211.9574,8372.1407
2018-01-25 13:25:00,236.14,236.46,236.09,236.26,13229.049133244434,211.9574,212.2446,211.9125,212.0651,13229.0491
2018-01-25 13:30:00,236.35,236.83,236.34,236.59,6817.109447122782,212.1458,212.5767,212.1369,212.3613,6817.1094
2018-01-25 13:35:00,236.67,237.14,236.46,237.14,11697.610011283208,212.4331,212.8549,212.2446,212.8549,11697.61
2018-01-25 13:40:00,237.06,237.38,237.01,237.36,8327.007898245973,212.7831,213.0704,212.7383,213.0524,8327.0079
2018-01-25 13:45:00,237.36,237.63,237.32,237.55,6483.741922248436,213.0524,213.2948,213.0165,213.223,6483.7419
2018-01-25 13:50:00,237.55,237.98,237.5,237.61,21760.180531336548,213.223,213.6089,213.1781,213.2768,21760.1805
2018-01-25 13:55:00,237.61,238.15,237.57,238.13,11202.17458200841,213.2768,213.7615,213.2409,213.7436,11202.1746
2018-01-25 14:00:00,238.13,238.21,237.15,237.27,23222.89465586214,213.7436,213.8154,212.8639,212.9716,23222.8947
2018-01-25 14:05:00,237.2,237.51,237.09,237.16,10393.88655246692,212.9088,213.1871,212.8101,212.8729,10393.8866
2018-01-25 14:10:00,236.99,237.1,236.72,236.94,16888.911683249564,212.7203,212.819,212.478,212.6754,16888.9117
2018-01-25 14:15:00,236.83,236.9,236.66,236.83,11742.742845420042,212.5767,212.6395,212.4241,212.5767,11742.7428
2018-01-25 14:20:00,236.73,236.73,236.41,236.55,5384.1419632782845,212.4869,212.4869,212.1997,212.3254,5384.142
2018-01-25 14:25:00,236.5,236.66,236.5,236.59,2973.638321879167,212.2805,212.4241,212.2805,212.3613,2973.6383
2018-01-25 14:30:00,236.59,236.71,236.35,236.37,38586.52169453277,212.3613,212.469,212.1458,212.1638,38586.5217
2018-01-25 14:35:00,236.35,236.41,236.12,236.31,15471.330392860806,212.1458,212.1997,211.9394,212.1099,15471.3304
2018-01-25 14:40:00,236.41,236.41,236.05,236.11,3960.406195507231,212.1997,212.1997,211.8766,211.9304,3960.4062
2018-01-25 14:45:00,235.98,236.06,235.51,235.58,7585.393373679351,211.8137,211.8855,211.3919,211.4547,7585.3934
2018-01-25 14:50:00,235.6,235.69,235.33,235.69,5068.212124320443,211.4727,211.5534,211.2303,211.5534,5068.2121
2018-01-25 14:55:00,235.73,235.85,235.65,235.66,2686.429377372038,211.5893,211.6971,211.5175,211.5265,2686.4294
2018-01-25 15:00:00,235.69,235.85,235.63,235.74,3401.3744999487126,211.5534,211.6971,211.4996,211.5983,3401.3745
2018-01-25 15:05:00,235.81,235.84,235.46,235.46,4898.963996307313,211.6611,211.6881,211.347,211.347,4898.964
2018-01-25 15:10:00,235.54,235.65,235.41,235.48,5184.121448353677,211.4188,211.5175,211.3021,211.3649,5184.1214
2018-01-25 15:15:00,235.52,235.79,235.52,235.71,4708.175197456149,211.4008,211.6432,211.4008,211.5714,4708.1752
2018-01-25 15:20:00,235.72,235.92,235.72,235.87,4030.156939173248,211.5804,211.7599,211.5804,211.715,4030.1569
2018-01-25 15:25:00,235.91,235.98,235.79,235.79,5071.289363011591,211.7509,211.8137,211.6432,211.6432,5071.2894
2018-01-25 15:30:00,235.79,235.99,235.76,235.82,6425.274387116627,211.6432,211.8227,211.6163,211.6701,6425.2744
2018-01-25 15:35:00,235.81,235.85,235.65,235.85,9723.048517796697,211.6611,211.6971,211.5175,211.6971,9723.0485
2018-01-25 15:40:00,235.86,236.11,235.86,236.07,12012.514104010666,211.706,211.9304,211.706,211.8945,12012.5141
2018-01-25 15:45:00,236.0,236.44,235.96,236.35,27713.61165247717,211.8317,212.2266,211.7958,212.1458,27713.6117
2018-01-25 15:50:00,236.35,236.61,236.35,236.39,30951.892501795053,212.1458,212.3792,212.1458,212.1817,30951.8925
2018-01-25 15:55:00,236.39,236.64,236.31,236.31,66641.70684172735,212.1817,212.4061,212.1099,212.1099,66641.7068
2018-01-26 09:30:00,238.17,238.17,235.78,235.82,22094.573802441275,213.7795,213.7795,211.6342,211.6701,22094.5738
2018-01-26 09:35:00,236.26,236.58,235.73,235.73,3205.456969945635,212.0651,212.3523,211.5893,211.5893,3205.457
2018-01-26 09:40:00,235.8,236.0,235.12,235.38,9341.470920094367,211.6522,211.8317,211.0418,211.2752,9341.4709
2018-01-26 09:45:00,235.36,235.61,235.17,235.59,9679.967176120628,211.2572,211.4816,211.0867,211.4637,9679.9672
2018-01-26 09:50:00,235.59,235.59,235.18,235.26,13538.82449481998,211.4637,211.4637,211.0957,211.1675,13538.8245
2018-01-26 09:55:00,235.25,235.59,234.65,234.84,16706.32885424146,211.1585,211.4637,210.6199,210.7905,16706.3289
2018-01-26 10:00:00,234.81,234.81,234.28,234.7,20811.36526823264,210.7636,210.7636,210.2878,210.6648,20811.3653
2018-01-26 10:05:00,234.63,234.81,234.54,234.68,9767.155605703148,210.602,210.7636,210.5212,210.6469,9767.1556
2018-01-26 10:10:00,234.61,235.41,234.56,235.39,14218.894245563646,210.584,211.3021,210.5392,211.2842,14218.8942
2018-01-26 10:15:00,235.34,236.03,235.31,235.77,10368.242896707354,211.2393,211.8586,211.2124,211.6252,10368.2429
2018-01-26 10:20:00,235.68,235.86,235.54,235.63,4696.8919889219405,211.5445,211.706,211.4188,211.4996,4696.892
2018-01-26 10:25:00,235.7,235.8,235.51,235.68,6769.925120525182,211.5624,211.6522,211.3919,211.5445,6769.9251
2018-01-26 10:30:00,235.73,236.35,235.68,235.93,13728.587547440762,211.5893,212.1458,211.5445,211.7689,13728.5875
2018-01-26 10:35:00,235.92,236.17,235.83,236.13,5343.11211406298,211.7599,211.9843,211.6791,211.9484,5343.1121
2018-01-26 10:40:00,236.2,236.78,236.2,236.74,1948.9178377269463,212.0112,212.5318,212.0112,212.4959,1948.9178
2018-01-26 10:45:00,236.58,236.65,236.16,236.16,4619.961021643246,212.3523,212.4151,211.9753,211.9753,4619.961
2018-01-26 10:50:00,236.16,236.42,235.84,236.35,4275.31028823469,211.9753,212.2087,211.6881,212.1458,4275.3103
2018-01-26 10:55:00,236.34,236.35,235.93,236.17,4167.606934044517,212.1369,212.1458,211.7689,211.9843,4167.6069
2018-01-26 11:00:00,236.14,236.23,236.01,236.16,8241.870961124218,211.9574,212.0381,211.8407,211.9753,8241.871
2018-01-26 11:05:00,236.16,236.32,236.09,236.32,4071.186788388553,211.9753,212.1189,211.9125,212.1189,4071.1868
2018-01-26 11:10:00,236.29,236.33,236.21,236.22,5013.847574110165,212.092,212.1279,212.0202,212.0292,5013.8476
2018-01-26 11:15:00,236.17,236.31,236.07,236.21,9307.621294491742,211.9843,212.1099,211.8945,212.0202,9307.6213
2018-01-26 11:20:00,236.21,236.66,236.2,236.59,6956.610934454816,212.0202,212.4241,212.0112,212.3613,6956.6109
2018-01-26 11:25:00,236.69,236.94,236.6,236.77,7817.21202174582,212.451,212.6754,212.3702,212.5228,7817.212
2018-01-26 11:30:00,236.74,236.76,236.5,236.72,6734.024002461791,212.4959,212.5139,212.2805,212.478,6734.024
2018-01-26 11:35:00,236.76,236.8,236.51,236.62,5814.955380038979,212.5139,212.5498,212.2895,212.3882,5814.9554
2018-01-26 11:40:00,236.62,236.72,236.57,236.71,5743.153143912195,212.3882,212.478,212.3433,212.469,5743.1531
2018-01-26 11:45:00,236.78,236.85,236.55,236.56,7484.870243101856,212.5318,212.5946,212.3254,212.3343,7484.8702
2018-01-26 11:50:00,236.59,236.69,236.54,236.67,7350.497486921735,212.3613,212.451,212.3164,212.4331,7350.4975
2018-01-26 11:55:00,236.67,236.8,236.58,236.79,9903.579854344034,212.4331,212.5498,212.3523,212.5408,9903.5799
2018-01-26 12:00:00,236.79,236.92,236.73,236.92,3384.962560262591,212.5408,212.6575,212.4869,212.6575,3384.9626
2018-01-26 12:05:00,237.05,237.05,236.89,236.94,4721.509898451123,212.7742,212.7742,212.6305,212.6754,4721.5099
2018-01-26 12:10:00,236.94,237.0,236.87,236.9,3692.686429377372,212.6754,212.7293,212.6126,212.6395,3692.6864
2018-01-26 12:15:00,236.89,237.06,236.83,237.06,2982.8700379526103,212.6305,212.7831,212.5767,212.7831,2982.87
2018-01-26 12:20:00,237.05,237.14,237.01,237.11,4102.984921530413,212.7742,212.8549,212.7383,212.828,4102.9849
2018-01-26 12:25:00,237.07,237.09,236.8,236.8,6147.297158682942,212.7921,212.8101,212.5498,212.5498,6147.2972
2018-01-26 12:30:00,236.82,236.85,236.67,236.83,13224.946148322904,212.5677,212.5946,212.4331,212.5767,13224.9461
2018-01-26 12:35:00,236.81,236.83,236.72,236.78,3739.8707559749714,212.5587,212.5767,212.478,212.5318,3739.8708
2018-01-26 12:40:00,236.81,237.04,236.8,237.04,8410.093342906965,212.5587,212.7652,212.5498,212.7652,8410.0933
2018-01-26 12:45:00,237.1,237.44,237.1,237.44,2363.319314801518,212.819,213.1242,212.819,213.1242,2363.3193
2018-01-26 12:50:00,237.44,237.44,237.22,237.33,6470.407221253462,213.1242,213.1242,212.9268,213.0255,6470.4072
2018-01-26 12:55:00,237.37,237.44,237.23,237.26,2597.189455328752,213.0614,213.1242,212.9357,212.9627,2597.1895
2018-01-26 13:00:00,237.25,237.48,237.25,237.35,3882.4494819981537,212.9537,213.1601,212.9537,213.0434,3882.4495
2018-01-26 13:05:00,237.4,237.55,237.39,237.42,5626.218073648579,213.0883,213.223,213.0793,213.1063,5626.2181
2018-01-26 13:10:00,237.48,237.58,237.43,237.57,12254.590214380962,213.1601,213.2499,213.1152,213.2409,12254.5902
2018-01-26 13:15:00,237.55,237.69,237.51,237.64,4684.583034157349,213.223,213.3486,213.1871,213.3037,4684.583
2018-01-26 13:20:00,237.9,237.97,237.85,237.9,2666.9401989947687,213.5371,213.5999,213.4922,213.5371,2666.9402
2018-01-26 13:25:00,237.86,237.9,237.78,237.9,1421.6842753102885,213.5012,213.5371,213.4294,213.5371,1421.6843
2018-01-26 13:30:00,237.91,238.05,237.8,238.05,8228.536260129244,213.5461,213.6718,213.4474,213.6718,8228.5363
2018-01-26 13:35:00,238.1,238.27,238.08,238.1,4847.676684788184,213.7166,213.8692,213.6987,213.7166,4847.6767
2018-01-26 13:40:00,238.12,238.29,238.11,238.28,3471.1252436147297,213.7346,213.8872,213.7256,213.8782,3471.1252
2018-01-26 13:45:00,238.25,238.68,238.19,238.68,7168.940404144015,213.8513,214.2372,213.7974,214.2372,7168.9404
2018-01-26 13:50:00,238.68,238.68,238.52,238.52,6714.5348240845215,214.2372,214.2372,214.0936,214.0936,6714.5348
2018-01-26 13:55:00,238.51,238.66,238.49,238.56,6052.928505487742,214.0846,214.2193,214.0667,214.1295,6052.9285
2018-01-26 14:00:00,238.56,238.74,238.5,238.74,4406.605805723664,214.1295,214.2911,214.0757,214.2911,4406.6058
2018-01-26 14:05:00,238.68,238.85,238.14,238.14,92186.89096317573,214.2372,214.3898,213.7525,213.7525,92186.891
2018-01-26 14:10:00,238.18,238.19,237.94,238.09,5846.753513180839,213.7884,213.7974,213.573,213.7077,5846.7535
2018-01-26 14:15:00,238.05,238.09,237.81,237.86,4436.35244640476,213.6718,213.7077,213.4563,213.5012,4436.3524
2018-01-26 14:20:00,237.85,238.24,237.85,238.01,7539.234793312135,213.4922,213.8423,213.4922,213.6358,7539.2348
2018-01-26 14:25:00,238.09,238.1,237.79,237.79,6155.503128526002,213.7077,213.7166,213.4384,213.4384,6155.5031
2018-01-26 14:30:00,237.88,238.06,237.83,237.99,5980.100523130577,213.5192,213.6807,213.4743,213.6179,5980.1005
2018-01-26 14:35:00,237.92,238.14,237.92,237.98,4215.817006872499,213.5551,213.7525,213.5551,213.6089,4215.817
2018-01-26 14:40:00,238.08,238.17,238.03,238.17,3765.5144117345367,213.6987,213.7795,213.6538,213.7795,3765.5144
2018-01-26 14:45:00,238.17,238.36,238.15,238.36,5728.792696686839,213.7795,213.95,213.7615,213.95,5728.7927
2018-01-26 14:50:00,238.27,238.5,238.15,238.5,6371.935583136732,213.8692,214.0757,213.7615,214.0757,6371.9356
2018-01-26 14:55:00,238.55,238.62,238.37,238.47,7806.954559441993,214.1205,214.1834,213.959,214.0487,7806.9546
2018-01-26 15:00:00,238.5,238.88,238.46,238.85,6241.665811878141,214.0757,214.4168,214.0398,214.3898,6241.6658
2018-01-26 15:05:00,238.87,239.15,238.87,239.15,5231.305774951277,214.4078,214.6591,214.4078,214.6591,5231.3058
2018-01-26 15:10:00,239.14,239.55,239.07,239.44,15443.635244640474,214.6501,215.0181,214.5873,214.9194,15443.6352
2018-01-26 15:15:00,239.36,239.5,239.09,239.26,9904.605600574418,214.8476,214.9733,214.6052,214.7578,9904.6056
2018-01-26 15:20:00,239.2,239.52,239.17,239.38,11760.180531336548,214.704,214.9912,214.6771,214.8655,11760.1805
2018-01-26 15:25:00,239.4,239.43,239.17,239.42,12287.414093753205,214.8835,214.9104,214.6771,214.9015,12287.4141
2018-01-26 15:30:00,239.42,239.47,239.21,239.39,14098.881936608885,214.9015,214.9463,214.713,214.8745,14098.8819
2018-01-26 15:35:00,239.4,239.63,239.4,239.63,14364.550210277976,214.8835,215.0899,214.8835,215.0899,14364.5502
2018-01-26 15:40:00,239.63,240.1,239.58,239.97,23118.268540363115,215.0899,215.5118,215.0451,215.3951,23118.2685
2018-01-26 15:45:00,239.93,239.93,239.5,239.82,29574.315314391217,215.3592,215.3592,214.9733,215.2605,29574.3153
2018-01-26 15:50:00,239.85,239.88,239.62,239.74,29411.221663760385,215.2874,215.3143,215.081,215.1887,29411.2217
2018-01-26 15:55:00,239.74,240.14,239.49,240.07,115328.75166683762,215.1887,215.5477,214.9643,215.4849,115328.7517
2018-01-29 09:30:00,240.12,240.12,239.1,239.4,20892.399220432864,215.5298,215.5298,214.6142,214.8835,20892.3992
2018-01-29 09:35:00,239.4,241.7,239.4,241.36,17714.63739870756,214.8835,216.948,214.8835,216.6428,17714.6374
2018-01-29 09:40:00,241.52,242.16,241.35,241.39,10628.782439224537,216.7864,217.3609,216.6338,216.6697,10628.7824
2018-01-29 09:45:00,241.14,241.5,241.11,241.29,12008.411119089136,216.4453,216.7684,216.4184,216.58,12008.4111
2018-01-29 09:50:00,241.24,241.72,240.98,241.5,14768.694225048725,216.5351,216.9659,216.3017,216.7684,14768.6942
2018-01-29 09:55:00,241.39,241.39,240.69,240.69,11898.656272438198,216.6697,216.6697,216.0414,216.0414,11898.6563
2018-01-29 10:00:00,240.58,240.78,240.23,240.23,11092.419735357473,215.9427,216.1222,215.6285,215.6285,11092.4197
2018-01-29 10:05:00,240.29,240.37,240.06,240.3,4821.007282798236,215.6824,215.7542,215.4759,215.6913,4821.0073
2018-01-29 10:10:00,240.37,240.38,239.53,239.95,10678.0182582829,215.7542,215.7631,215.0002,215.3772,10678.0183
2018-01-29 10:15:00,239.84,239.96,239.2,239.92,19264.53995281568,215.2784,215.3862,214.704,215.3502,19264.54
2018-01-29 10:20:00,239.85,240.29,239.71,239.95,11936.608882962357,215.2874,215.6824,215.1618,215.3772,11936.6089
2018-01-29 10:25:00,240.13,240.35,239.77,240.25,7897.220227715663,215.5387,215.7362,215.2156,215.6465,7897.2202
2018-01-29 10:30:00,240.34,240.43,239.77,239.77,9321.981741717098,215.7272,215.808,215.2156,215.2156,9321.9817
2018-01-29 10:35:00,239.84,239.84,239.17,239.55,5539.029644066058,215.2784,215.2784,214.6771,215.0181,5539.0296
2018-01-29 10:40:00,239.55,239.74,239.28,239.28,11007.282798235716,215.0181,215.1887,214.7758,214.7758,11007.2828
2018-01-29 10:45:00,239.44,239.96,239.29,239.68,6118.576264232229,214.9194,215.3862,214.7848,215.1348,6118.5763
2018-01-29 10:50:00,239.68,240.1,239.6,240.0,8186.480664683557,215.1348,215.5118,215.063,215.4221,8186.4807
2018-01-29 10:55:00,239.84,240.28,239.58,239.58,10032.823879372245,215.2784,215.6734,215.0451,215.0451,10032.8239
2018-01-29 11:00:00,239.57,239.65,239.34,239.47,5453.892706944302,215.0361,215.1079,214.8296,214.9463,5453.8927
2018-01-29 11:05:00,239.39,239.49,239.06,239.18,9074.776900194893,214.8745,214.9643,214.5783,214.686,9074.7769
2018-01-29 11:10:00,239.29,239.53,239.07,239.53,17396.656067288954,214.7848,215.0002,214.5873,215.0002,17396.6561
2018-01-29 11:15:00,239.48,239.7,239.4,239.5,15078.46958662427,214.9553,215.1528,214.8835,214.9733,15078.4696
2018-01-29 11:20:00,239.41,239.7,238.87,238.88,16291.927377166889,214.8925,215.1528,214.4078,214.4168,16291.9274
2018-01-29 11:25:00,239.03,239.17,238.66,238.85,20847.26638629603,214.5514,214.6771,214.2193,214.3898,20847.2664
2018-01-29 11:30:00,238.84,239.09,238.53,238.91,19312.75002564365,214.3809,214.6052,214.1026,214.4437,19312.75
2018-01-29 11:35:00,238.94,238.97,238.62,238.72,11969.432762334598,214.4706,214.4975,214.1834,214.2731,11969.4328
2018-01-29 11:40:00,238.74,238.99,238.48,238.78,15676.479638937326,214.2911,214.5155,214.0577,214.327,15676.4796
2018-01-29 11:45:00,238.92,239.31,238.72,238.79,10995.999589701509,214.4527,214.8027,214.2731,214.336,10995.9996
2018-01-29 11:50:00,238.81,238.85,238.42,238.42,8052.107908503436,214.3539,214.3898,214.0039,214.0039,8052.1079
2018-01-29 11:55:00,238.42,238.68,238.27,238.27,10386.70632885424,214.0039,214.2372,213.8692,213.8692,10386.7063
2018-01-29 12:00:00,238.37,238.48,238.18,238.34,6214.996409888194,213.959,214.0577,213.7884,213.9321,6214.9964
2018-01-29 12:05:00,238.46,239.03,238.3,238.75,8304.441481177557,214.0398,214.5514,213.8962,214.3001,8304.4415
2018-01-29 12:10:00,238.77,239.1,238.77,238.96,6181.146784285567,214.318,214.6142,214.318,214.4886,6181.1468
2018-01-29 12:15:00,239.07,239.22,238.94,238.98,9020.412349984614,214.5873,214.7219,214.4706,214.5065,9020.4123
2018-01-29 12:20:00,238.97,239.04,238.68,238.78,9249.153759359931,214.4975,214.5604,214.2372,214.327,9249.1538
2018-01-29 12:25:00,238.68,238.89,238.55,238.77,9672.78695250795,214.2372,214.4257,214.1205,214.318,9672.787
2018-01-29 12:30:00,238.88,239.09,238.83,239.01,5641.604267104318,214.4168,214.6052,214.3719,214.5334,5641.6043
2018-01-29 12:35:00,239.15,239.29,239.03,239.06,12901.836085752384,214.6591,214.7848,214.5514,214.5783,12901.8361
2018-01-29 12:40:00,239.04,239.1,238.83,238.87,19734.331726330904,214.5604,214.6142,214.3719,214.4078,19734.3317
2018-01-29 12:45:00,238.86,238.98,238.75,238.79,3683.4547133039287,214.3988,214.5065,214.3001,214.336,3683.4547
2018-01-29 12:50:00,238.79,239.12,238.73,239.12,2462.8166991486305,214.336,214.6322,214.2821,214.6322,2462.8167
2018-01-29 12:55:00,239.06,239.16,239.0,239.06,11236.024207611035,214.5783,214.6681,214.5245,214.5783,11236.0242
2018-01-29 13:00:00,239.05,239.1,238.93,239.03,12512.052518206996,214.5693,214.6142,214.4616,214.5514,12512.0525
2018-01-29 13:05:00,239.05,239.11,238.87,238.87,7822.340752897733,214.5693,214.6232,214.4078,214.4078,7822.3408
2018-01-29 13:10:00,238.91,238.96,238.71,238.82,2179.710739563032,214.4437,214.4886,214.2642,214.3629,2179.7107
2018-01-29 13:15:00,238.87,239.12,238.86,238.95,8857.31869935378,214.4078,214.6322,214.3988,214.4796,8857.3187
2018-01-29 13:20:00,238.91,238.98,238.57,238.66,7376.1411426813,214.4437,214.5065,214.1385,214.2193,7376.1411
2018-01-29 13:25:00,238.6,239.07,238.6,239.01,2543.850651348856,214.1654,214.5873,214.1654,214.5334,2543.8507
2018-01-29 13:30:00,238.93,239.06,238.73,238.77,5637.501282182788,214.4616,214.5783,214.2821,214.318,5637.5013
2018-01-29 13:35:00,238.82,238.86,238.61,238.61,12047.389475843676,214.3629,214.3988,214.1744,214.1744,12047.3895
2018-01-29 13:40:00,238.64,239.04,238.61,238.74,8407.016104215816,214.2013,214.5604,214.1744,214.2911,8407.0161
2018-01-29 13:45:00,238.78,238.9,238.72,238.9,2809.5189250179506,214.327,214.4347,214.2731,214.4347,2809.5189
2018-01-29 13:50:00,238.9,238.94,238.68,238.75,9670.735460047184,214.4347,214.4706,214.2372,214.3001,9670.7355
2018-01-29 13:55:00,238.74,238.78,238.58,238.72,5054.877423325469,214.2911,214.327,214.1475,214.2731,5054.8774
2018-01-29 14:00:00,238.75,238.98,238.16,238.74,9464.56046774028,214.3001,214.5065,213.7705,214.2911,9464.5605
2018-01-29 14:05:00,238.73,238.87,238.63,238.69,9937.42947994666,214.2821,214.4078,214.1924,214.2462,9937.4295
2018-01-29 14:10:00,238.68,239.04,238.67,238.91,6442.712073033132,214.2372,214.5604,214.2283,214.4437,6442.7121
2018-01-29 14:15:00,238.91,239.04,238.85,239.04,2359.216329879988,214.4437,214.5604,214.3898,214.5604,2359.2163
2018-01-29 14:20:00,239.0,239.03,238.77,238.78,8194.686634526617,214.5245,214.5514,214.318,214.327,8194.6866
2018-01-29 14:25:00,238.8,238.81,238.58,238.64,4629.1927377166885,214.3449,214.3539,214.1475,214.2013,4629.1927
2018-01-29 14:30:00,238.74,238.98,238.68,238.91,5079.495332854652,214.2911,214.5065,214.2372,214.4437,5079.4953
2018-01-29 14:35:00,238.9,238.93,238.69,238.8,9719.971279105548,214.4347,214.4616,214.2462,214.3449,9719.9713
2018-01-29 14:40:00,238.7,239.0,238.63,238.93,2964.406605805724,214.2552,214.5245,214.1924,214.4616,2964.4066
2018-01-29 14:45:00,239.03,239.17,238.86,239.03,4960.508770130269,214.5514,214.6771,214.3988,214.5514,4960.5088
2018-01-29 14:50:00,239.18,239.26,239.01,239.01,4441.481177556672,214.686,214.7578,214.5334,214.5334,4441.4812
2018-01-29 14:55:00,239.05,239.35,239.05,239.34,4905.118473689609,214.5693,214.8386,214.5693,214.8296,4905.1185
2018-01-29 15:00:00,239.25,239.36,239.16,239.36,5581.0852395117445,214.7489,214.8476,214.6681,214.8476,5581.0852
2018-01-29 15:05:00,239.26,239.26,239.07,239.23,4979.997948507539,214.7578,214.7578,214.5873,214.7309,4979.9979
2018-01-29 15:10:00,239.31,239.52,239.31,239.46,12235.101036003693,214.8027,214.9912,214.8027,214.9374,12235.101
2018-01-29 15:15:00,239.47,239.61,239.47,239.53,6488.870653400349,214.9463,215.072,214.9463,215.0002,6488.8707
2018-01-29 15:20:00,239.53,239.54,239.25,239.25,5616.986357575136,215.0002,215.0092,214.7489,214.7489,5616.9864
2018-01-29 15:25:00,239.28,239.3,239.15,239.21,6618.1146784285565,214.7758,214.7937,214.6591,214.713,6618.1147
2018-01-29 15:30:00,239.16,239.2,239.0,239.2,7996.717612062775,214.6681,214.704,214.5245,214.704,7996.7176
2018-01-29 15:35:00,239.21,239.28,239.1,239.24,13553.184942045338,214.713,214.7758,214.6142,214.7399,13553.1849
2018-01-29 15:40:00,239.17,239.22,238.92,238.98,13550.10770335419,214.6771,214.7219,214.4527,214.5065,13550.1077
2018-01-29 15:45:00,238.95,238.99,238.62,238.62,14733.818853215716,214.4796,214.5155,214.1834,214.1834,14733.8189
2018-01-29 15:50:00,238.63,239.16,238.63,239.03,20028.72089445071,214.1924,214.6681,214.1924,214.5514,20028.7209
2018-01-29 15:55:00,239.01,239.22,238.7,238.7,46470.40722125346,214.5334,214.7219,214.2552,214.2552,46470.4072
2018-01-30 09:30:00,237.0,237.0,235.07,235.64,22945.94317365884,212.7293,212.7293,210.9969,211.5086,22945.9432
2018-01-30 09:35:00,236.03,236.63,235.7,236.57,9867.678736280644,211.8586,212.3972,211.5624,212.3433,9867.6787
2018-01-30 09:40:00,236.57,236.95,235.96,236.16,14947.174069135295,212.3433,212.6844,211.7958,211.9753,14947.1741
2018-01-30 09:45:00,236.34,236.47,235.59,235.96,17786.43963483434,212.1369,212.2536,211.4637,211.7958,17786.4396
2018-01-30 09:50:00,235.81,237.22,235.78,236.71,9175.300030772389,211.6611,212.9268,211.6342,212.469,9175.3
2018-01-30 09:55:00,237.02,237.16,236.44,236.44,6266.283721407323,212.7472,212.8729,212.2266,212.2266,6266.2837
2018-01-30 10:00:00,236.45,236.92,236.03,236.65,12789.004000410298,212.2356,212.6575,211.8586,212.4151,12789.004
2018-01-30 10:05:00,236.61,236.61,236.02,236.25,6811.980715970869,212.3792,212.3792,211.8496,212.0561,6811.9807
2018-01-30 10:10:00,236.2,236.64,236.13,236.33,5806.749410195917,212.0112,212.4061,211.9484,212.1279,5806.7494
2018-01-30 10:15:00,236.48,236.56,235.93,236.07,8713.714227100216,212.2625,212.3343,211.7689,211.8945,8713.7142
2018-01-30 10:20:00,235.94,236.25,235.65,235.96,16313.468048004925,211.7778,212.0561,211.5175,211.7958,16313.468
2018-01-30 10:25:00,236.03,236.11,235.76,235.77,10477.997743358294,211.8586,211.9304,211.6163,211.6252,10477.9977
2018-01-30 10:30:00,235.82,236.59,235.82,236.5,6079.59790747769,211.6701,212.3613,211.6701,212.2805,6079.5979
2018-01-30 10:35:00,236.41,236.95,236.35,236.73,8484.972817724894,212.1997,212.6844,212.1458,212.4869,8484.9728
2018-01-30 10:40:00,236.7,237.21,236.68,237.1,8019.284029131192,212.46,212.9178,212.4421,212.819,8019.284
2018-01-30 10:45:00,237.05,237.56,236.99,237.39,9135.295927787463,212.7742,213.2319,212.7203,213.0793,9135.2959
2018-01-30 10:50:00,237.38,237.88,237.33,237.88,8902.451533490614,213.0704,213.5192,213.0255,213.5192,8902.4515
2018-01-30 10:55:00,237.87,238.16,237.78,238.15,9014.257872602318,213.5102,213.7705,213.4294,213.7615,9014.2579
2018-01-30 11:00:00,238.15,238.54,237.59,237.59,8204.944096830444,213.7615,214.1116,213.2589,213.2589,8204.9441
2018-01-30 11:05:00,237.72,238.03,237.39,237.8,11001.12832085342,213.3755,213.6538,213.0793,213.4474,11001.1283
2018-01-30 11:10:00,237.87,237.87,237.35,237.63,8503.436249871782,213.5102,213.5102,213.0434,213.2948,8503.4362
2018-01-30 11:15:00,237.73,238.01,237.53,238.01,10215.406708380346,213.3845,213.6358,213.205,213.6358,10215.4067
2018-01-30 11:20:00,238.09,238.14,237.82,237.88,6707.354600471843,213.7077,213.7525,213.4653,213.5192,6707.3546
2018-01-30 11:25:00,237.88,238.11,237.85,237.94,6419.119909734332,213.5192,213.7256,213.4922,213.573,6419.1199
2018-01-30 11:30:00,237.98,238.12,237.67,238.04,6503.231100625705,213.6089,213.7346,213.3307,213.6628,6503.2311
2018-01-30 11:35:00,237.98,238.37,237.9,238.11,7511.539645091804,213.6089,213.959,213.5371,213.7256,7511.5396
2018-01-30 11:40:00,238.06,238.44,238.02,238.38,6666.324751256539,213.6807,214.0218,213.6448,213.968,6666.3248
2018-01-30 11:45:00,238.4,238.49,238.04,238.09,9844.086572981843,213.9859,214.0667,213.6628,213.7077,9844.0866
2018-01-30 11:50:00,237.9,238.21,237.75,237.75,6345.266181146784,213.5371,213.8154,213.4025,213.4025,6345.2662
2018-01-30 11:55:00,237.65,237.99,237.0,237.0,19596.881731459634,213.3127,213.6179,212.7293,212.7293,19596.8817
2018-01-30 12:00:00,237.09,237.14,236.91,236.91,7010.975484665094,212.8101,212.8549,212.6485,212.6485,7010.9755
2018-01-30 12:05:00,236.98,237.17,236.79,237.09,6598.625500051287,212.7113,212.8819,212.5408,212.8101,6598.6255
2018-01-30 12:10:00,237.17,237.36,237.05,237.2,5734.947174069135,212.8819,213.0524,212.7742,212.9088,5734.9472
2018-01-30 12:15:00,237.29,237.39,237.17,237.35,4169.6584265052825,212.9896,213.0793,212.8819,213.0434,4169.6584
2018-01-30 12:20:00,237.26,237.3,237.11,237.16,5231.305774951277,212.9627,212.9986,212.828,212.8729,5231.3058
2018-01-30 12:25:00,237.13,237.23,237.06,237.06,4674.325571853523,212.846,212.9357,212.7831,212.7831,4674.3256
2018-01-30 12:30:00,237.1,237.23,237.09,237.16,3615.7554620986766,212.819,212.9357,212.8101,212.8729,3615.7555
2018-01-30 12:35:00,237.29,237.53,237.22,237.37,7119.704585085649,212.9896,213.205,212.9268,213.0614,7119.7046
2018-01-30 12:40:00,237.46,237.96,237.46,237.73,5695.968817314596,213.1422,213.591,213.1422,213.3845,5695.9688
2018-01-30 12:45:00,237.7,237.92,237.42,237.42,7801.825828290081,213.3576,213.5551,213.1063,213.1063,7801.8258
2018-01-30 12:50:00,237.37,237.45,237.23,237.4,5480.562108934249,213.0614,213.1332,212.9357,213.0883,5480.5621
2018-01-30 12:55:00,237.4,237.51,237.29,237.29,3203.40547748487,213.0883,213.1871,212.9896,212.9896,3203.4055
2018-01-30 13:00:00,237.29,237.32,237.12,237.12,1025.7462303826032,212.9896,213.0165,212.837,212.837,1025.7462
2018-01-30 13:05:00,237.12,237.42,237.05,237.42,4077.341265770848,212.837,213.1063,212.7742,213.1063,4077.3413
2018-01-30 13:10:00,237.39,237.53,237.15,237.15,7348.44599446097,213.0793,213.205,212.8639,212.8639,7348.446
2018-01-30 13:15:00,237.02,237.19,236.98,236.98,3391.1170376448863,212.7472,212.8998,212.7113,212.7113,3391.117
2018-01-30 13:20:00,236.9,236.94,236.72,236.73,4379.936403733716,212.6395,212.6754,212.478,212.4869,4379.9364
2018-01-30 13:25:00,236.8,236.98,236.77,236.98,4229.151707867473,212.5498,212.7113,212.5228,212.7113,4229.1517
2018-01-30 13:30:00,236.87,236.93,236.82,236.92,3918.350600061545,212.6126,212.6664,212.5677,212.6575,3918.3506
2018-01-30 13:35:00,236.86,237.21,236.81,237.21,4807.672581803262,212.6036,212.9178,212.5587,212.9178,4807.6726
2018-01-30 13:40:00,237.21,237.22,237.0,237.07,5036.413991178582,212.9178,212.9268,212.7293,212.7921,5036.414
2018-01-30 13:45:00,237.19,237.24,237.05,237.23,4609.703559339419,212.8998,212.9447,212.7742,212.9357,4609.7036
2018-01-30 13:50:00,237.21,237.32,237.07,237.12,7637.706431428865,212.9178,213.0165,212.7921,212.837,7637.7064
2018-01-30 13:55:00,237.11,237.13,236.99,237.0,6725.81803261873,212.828,212.846,212.7203,212.7293,6725.818
2018-01-30 14:00:00,236.98,237.12,236.94,237.12,3903.990152836189,212.7113,212.837,212.6754,212.837,3903.9902
2018-01-30 14:05:00,237.21,237.24,237.08,237.22,7042.7736178069545,212.9178,212.9447,212.8011,212.9268,7042.7736
2018-01-30 14:10:00,237.21,237.51,237.09,237.45,7521.79710739563,212.9178,213.1871,212.8101,213.1332,7521.7971
2018-01-30 14:15:00,237.35,237.49,237.28,237.29,3239.306595548261,213.0434,213.1691,212.9806,212.9896,3239.3066
2018-01-30 14:20:00,237.27,237.29,237.11,237.19,3384.962560262591,212.9716,212.9896,212.828,212.8998,3384.9626
2018-01-30 14:25:00,237.15,237.45,237.14,237.44,6191.404246589394,212.8639,213.1332,212.8549,213.1242,6191.4042
2018-01-30 14:30:00,237.42,237.51,237.16,237.21,9273.771668889116,213.1063,213.1871,212.8729,212.9178,9273.7717
2018-01-30 14:35:00,237.23,237.31,237.12,237.26,7511.539645091804,212.9357,213.0075,212.837,212.9627,7511.5396
2018-01-30 14:40:00,237.23,237.23,236.91,237.13,4787.157657195609,212.9357,212.9357,212.6485,212.846,4787.1577
2018-01-30 14:45:00,237.04,237.43,237.03,237.34,24572.776695045646,212.7652,213.1152,212.7562,213.0345,24572.7767
2018-01-30 14:50:00,237.32,237.43,237.17,237.43,5766.745307210996,213.0165,213.1152,212.8819,213.1152,5766.7453
2018-01-30 14:55:00,237.51,237.51,237.37,237.44,5265.155400553903,213.1871,213.1871,213.0614,213.1242,5265.1554
2018-01-30 15:00:00,237.42,237.58,237.34,237.51,6166.786337060211,213.1063,213.2499,213.0345,213.1871,6166.7863
2018-01-30 15:05:00,237.49,237.49,237.16,237.17,6410.91393989127,213.1691,213.1691,212.8729,212.8819,6410.9139
2018-01-30 15:10:00,237.19,237.77,237.18,237.77,30015.38619345574,212.8998,213.4204,212.8908,213.4204,30015.3862
2018-01-30 15:15:00,237.77,237.81,237.49,237.54,18316.750435942147,213.4204,213.4563,213.1691,213.214,18316.7504
2018-01-30 15:20:00,237.54,237.61,237.31,237.39,23326.495025130786,213.214,213.2768,213.0075,213.0793,23326.495
2018-01-30 15:25:00,237.35,237.58,237.35,237.54,16964.816904297877,213.0434,213.2499,213.0434,213.214,16964.8169
2018-01-30 15:30:00,237.56,237.6,237.4,237.54,15370.80726228331,213.2319,213.2678,213.0883,213.214,15370.8073
2018-01-30 15:35:00,237.62,238.02,237.61,237.9,11346.804800492358,213.2858,213.6448,213.2768,213.5371,11346.8048
2018-01-30 15:40:00,237.87,237.95,237.71,237.72,14039.388655246692,213.5102,213.582,213.3666,213.3755,14039.3887
2018-01-30 15:45:00,237.73,238.28,237.72,238.1,42997.23048517796,213.3845,213.8782,213.3755,213.7166,42997.2305
2018-01-30 15:50:00,238.06,238.09,237.86,237.94,25080.521079085032,213.6807,213.7077,213.5012,213.573,25080.5211
2018-01-30 15:55:00,237.95,238.07,237.41,237.46,83838.3423940917,213.582,213.6897,213.0973,213.1422,83838.3424
2018-01-31 09:30:00,237.65,238.68,235.92,236.56,29125.03846548364,213.3127,214.2372,211.7599,212.3343,29125.0385
2018-01-31 09:35:00,236.4,237.64,236.39,237.52,4088.624474305057,212.1907,213.3037,212.1817,213.196,4088.6245
2018-01-31 09:40:00,237.51,237.51,236.51,236.6,4456.867371012411,213.1871,213.1871,212.2895,212.3702,4456.8674
2018-01-31 09:45:00,236.84,236.99,235.85,236.4,12953.123397271514,212.5857,212.7203,211.6971,212.1907,12953.1234
2018-01-31 09:50:00,236.39,236.82,236.38,236.8,15939.070673915272,212.1817,212.5677,212.1728,212.5498,15939.0707
2018-01-31 09:55:00,236.82,237.06,236.78,236.99,9686.121653502923,212.5677,212.7831,212.5318,212.7203,9686.1217
2018-01-31 10:00:00,237.16,237.17,236.82,237.08,14601.497589496355,212.8729,212.8819,212.5677,212.8011,14601.4976
2018-01-31 10:05:00,237.04,237.12,236.87,237.04,6801.723253667043,212.7652,212.837,212.6126,212.7652,6801.7233
2018-01-31 10:10:00,236.88,237.3,236.72,237.3,6029.336342188943,212.6216,212.9986,212.478,212.9986,6029.3363
2018-01-31 10:15:00,237.4,237.51,237.18,237.47,2930.5569802030977,213.0883,213.1871,212.8908,213.1511,2930.557
2018-01-31 10:20:00,237.48,237.98,237.41,237.6,7807.980305672377,213.1601,213.6089,213.0973,213.2678,7807.9803
2018-01-31 10:25:00,237.59,237.68,237.42,237.59,2257.6674530721098,213.2589,213.3396,213.1063,213.2589,2257.6675
2018-01-31 10:30:00,237.5,237.51,236.99,237.14,8048.004923581905,213.1781,213.1871,212.7203,212.8549,8048.0049
2018-01-31 10:35:00,237.11,237.19,236.84,236.85,11345.779054261977,212.828,212.8998,212.5857,212.5946,11345.7791
2018-01-31 10:40:00,236.85,236.85,236.5,236.61,11040.10667760796,212.5946,212.5946,212.2805,212.3792,11040.1067
2018-01-31 10:45:00,236.61,236.88,236.54,236.81,5711.355010770335,212.3792,212.6216,212.3164,212.5587,5711.355
2018-01-31 10:50:00,236.82,237.07,236.66,236.7,4219.91999179403,212.5677,212.7921,212.4241,212.46,4219.92
2018-01-31 10:55:00,236.71,236.86,236.67,236.8,11292.44025028208,212.469,212.6036,212.4331,212.5498,11292.4403
2018-01-31 11:00:00,236.8,236.81,236.56,236.69,15429.27479741512,212.5498,212.5587,212.3343,212.451,15429.2748
2018-01-31 11:05:00,236.73,237.05,236.66,237.05,11939.686121653502,212.4869,212.7742,212.4241,212.7742,11939.6861
2018-01-31 11:10:00,237.03,237.12,236.98,237.08,6949.430710842137,212.7562,212.837,212.7113,212.8011,6949.4307
2018-01-31 11:15:00,237.07,237.12,236.88,236.88,7845.932916196532,212.7921,212.837,212.6216,212.6216,7845.9329
2018-01-31 11:20:00,236.86,237.11,236.83,237.1,6773.00235921633,212.6036,212.828,212.5767,212.819,6773.0024
2018-01-31 11:25:00,237.08,237.26,236.99,237.12,7026.361678120833,212.8011,212.9627,212.7203,212.837,7026.3617
2018-01-31 11:30:00,237.18,237.25,237.07,237.25,3019.796902246384,212.8908,212.9537,212.7921,212.9537,3019.7969
2018-01-31 11:35:00,237.17,237.25,236.91,236.91,5185.147194584059,212.8819,212.9537,212.6485,212.6485,5185.1472
2018-01-31 11:40:00,236.9,236.98,236.7,236.93,6341.163196225253,212.6395,212.7113,212.46,212.6664,6341.1632
2018-01-31 11:45:00,236.9,237.2,236.84,237.14,9093.240332341778,212.6395,212.9088,212.5857,212.8549,9093.2403
2018-01-31 11:50:00,237.2,237.23,237.01,237.14,5392.347933121346,212.9088,212.9357,212.7383,212.8549,5392.3479
2018-01-31 11:55:00,237.14,237.22,237.0,237.09,5553.390091291414,212.8549,212.9268,212.7293,212.8101,5553.3901
2018-01-31 12:00:00,237.12,237.16,236.99,237.1,4663.042363319315,212.837,212.8729,212.7203,212.819,4663.0424
2018-01-31 12:05:00,237.07,237.11,236.94,237.06,5009.744589188635,212.7921,212.828,212.6754,212.7831,5009.7446
2018-01-31 12:10:00,237.11,237.16,237.09,237.12,5910.34977946456,212.828,212.8729,212.8101,212.837,5910.3498
2018-01-31 12:15:00,237.12,237.29,237.08,237.25,3531.644271207303,212.837,212.9896,212.8011,212.9537,3531.6443
2018-01-31 12:20:00,237.31,237.44,237.31,237.35,4503.025951379628,213.0075,213.1242,213.0075,213.0434,4503.026
2018-01-31 12:25:00,237.29,237.29,237.1,237.16,4515.33490614422,212.9896,212.9896,212.819,212.8729,4515.3349
2018-01-31 12:30:00,237.19,237.33,237.12,237.33,3225.971894553288,212.8998,213.0255,212.837,213.0255,3225.9719
2018-01-31 12:35:00,237.28,237.3,237.12,237.15,3794.2353061852496,212.9806,212.9986,212.837,212.8639,3794.2353
2018-01-31 12:40:00,237.17,237.26,237.09,237.09,2459.739460457483,212.8819,212.9627,212.8101,212.8101,2459.7395
2018-01-31 12:45:00,237.11,237.25,237.09,237.13,2741.8196738126985,212.828,212.9537,212.8101,212.846,2741.8197
2018-01-31 12:50:00,237.11,237.25,237.11,237.22,3580.880090265668,212.828,212.9537,212.828,212.9268,3580.8801
2018-01-31 12:55:00,237.2,237.34,237.17,237.24,6493.999384552261,212.9088,213.0345,212.8819,212.9447,6493.9994
2018-01-31 13:00:00,237.29,237.31,237.03,237.03,7346.394502000205,212.9896,213.0075,212.7562,212.7562,7346.3945
2018-01-31 13:05:00,237.11,237.14,237.05,237.08,4833.316237562827,212.828,212.8549,212.7742,212.8011,4833.3162
2018-01-31 13:10:00,237.07,237.16,237.06,237.15,1846.343214688686,212.7921,212.8729,212.7831,212.8639,1846.3432
2018-01-31 13:15:00,237.1,237.29,237.08,237.29,2769.514822033029,212.819,212.9896,212.8011,212.9896,2769.5148
2018-01-31 13:20:00,237.28,237.41,237.18,237.41,6205.76469381475,212.9806,213.0973,212.8908,213.0973,6205.7647
2018-01-31 13:25:00,237.4,237.43,237.19,237.26,7087.906451943789,213.0883,213.1152,212.8998,212.9627,7087.9065
2018-01-31 13:30:00,237.28,237.34,237.23,237.28,5094.881526310391,212.9806,213.0345,212.9357,212.9806,5094.8815
2018-01-31 13:35:00,237.23,237.35,237.19,237.28,4313.262898758847,212.9357,213.0434,212.8998,212.9806,4313.2629
2018-01-31 13:40:00,237.25,237.35,237.24,237.28,3077.2386911478097,212.9537,213.0434,212.9447,212.9806,3077.2387
2018-01-31 13:45:00,237.3,237.43,237.29,237.43,6967.894142989025,212.9986,213.1152,212.9896,213.1152,6967.8941
2018-01-31 13:50:00,237.4,237.41,237.21,237.32,6940.198994768694,213.0883,213.0973,212.9178,213.0165,6940.199
2018-01-31 13:55:00,237.35,237.43,237.25,237.32,5414.914350189762,213.0434,213.1152,212.9537,213.0165,5414.9144
2018-01-31 14:00:00,237.33,237.62,237.2,237.2,12326.392450507745,213.0255,213.2858,212.9088,212.9088,12326.3925
2018-01-31 14:05:00,237.12,237.24,236.95,237.11,7951.584777925941,212.837,212.9447,212.6844,212.828,7951.5848
2018-01-31 14:10:00,237.14,237.14,236.74,236.8,4876.3975792388965,212.8549,212.8549,212.4959,212.5498,4876.3976
2018-01-31 14:15:00,236.82,236.95,236.79,236.82,6452.969535336957,212.5677,212.6844,212.5408,212.5677,6452.9695
2018-01-31 14:20:00,236.8,236.85,236.5,236.5,9245.050774438403,212.5498,212.5946,212.2805,212.2805,9245.0508
2018-01-31 14:25:00,236.54,236.63,236.31,236.5,7686.942250487229,212.3164,212.3972,212.1099,212.2805,7686.9423
2018-01-31 14:30:00,236.43,236.64,236.36,236.49,7141.245255923684,212.2177,212.4061,212.1548,212.2715,7141.2453
2018-01-31 14:35:00,236.56,236.58,236.34,236.56,7188.429582521284,212.3343,212.3523,212.1369,212.3343,7188.4296
2018-01-31 14:40:00,236.52,236.63,236.33,236.33,5744.178890142579,212.2984,212.3972,212.1279,212.1279,5744.1789
2018-01-31 14:45:00,236.31,236.37,235.78,235.79,11364.242486408864,212.1099,212.1638,211.6342,211.6432,11364.2425
2018-01-31 14:50:00,235.71,235.92,235.58,235.9,7771.053441378603,211.5714,211.7599,211.4547,211.7419,7771.0534
2018-01-31 14:55:00,236.08,236.17,236.06,236.12,5231.305774951277,211.9035,211.9843,211.8855,211.9394,5231.3058
2018-01-31 15:00:00,236.11,236.12,235.78,235.9,11690.42978767053,211.9304,211.9394,211.6342,211.7419,11690.4298
2018-01-31 15:05:00,235.88,236.08,235.69,235.96,12277.15663144938,211.724,211.9035,211.5534,211.7958,12277.1566
2018-01-31 15:10:00,236.1,236.37,235.99,236.25,10113.857831572468,211.9214,212.1638,211.8227,212.0561,10113.8578
2018-01-31 15:15:00,236.24,236.42,236.18,236.38,11228.843983998358,212.0471,212.2087,211.9933,212.1728,11228.844
2018-01-31 15:20:00,236.33,236.45,236.2,236.28,9779.46456046774,212.1279,212.2356,212.0112,212.083,9779.4646
2018-01-31 15:25:00,236.3,236.42,236.21,236.39,10744.69176325777,212.101,212.2087,212.0202,212.1817,10744.6918
2018-01-31 15:30:00,236.41,236.68,236.31,236.6,19752.79515847779,212.1997,212.4421,212.1099,212.3702,19752.7952
2018-01-31 15:35:00,236.6,237.06,236.59,237.0,51708.893219817415,212.3702,212.7831,212.3613,212.7293,51708.8932
2018-01-31 15:40:00,237.01,237.48,237.01,237.44,20527.23356241666,212.7383,213.1601,212.7383,213.1242,20527.2336
2018-01-31 15:45:00,237.44,237.74,237.35,237.45,35791.363216740174,213.1242,213.3935,213.0434,213.1332,35791.3632
2018-01-31 15:50:00,237.42,237.59,237.37,237.52,36230.38260334393,213.1063,213.2589,213.0614,213.196,36230.3826
2018-01-31 15:55:00,237.54,237.54,236.88,236.98,78991.6914555339,213.214,213.214,212.6216,212.7113,78991.6915
2018-02-01 09:30:00,235.03,235.52,234.17,235.06,40074.87947481793,210.961,211.4008,210.1891,210.988,40074.8795
2018-02-01 09:35:00,235.31,235.92,234.81,235.92,17092.00943686532,211.2124,211.7599,210.7636,211.7599,17092.0094
2018-02-01 09:40:00,235.93,236.05,235.19,235.44,13744.999487126885,211.7689,211.8766,211.1046,211.329,13744.9995
2018-02-01 09:45:00,235.27,235.44,234.53,234.84,16126.782234075288,211.1764,211.329,210.5122,210.7905,16126.7822
2018-02-01 09:50:00,234.79,235.63,234.79,235.09,6933.018771156016,210.7456,211.4996,210.7456,211.0149,6933.0188
2018-02-01 09:55:00,235.2,235.44,235.02,235.09,4575.853933736793,211.1136,211.329,210.952,211.0149,4575.8539
2018-02-01 10:00:00,235.11,235.44,234.96,235.44,5846.753513180839,211.0328,211.329,210.8982,211.329,5846.7535
2018-02-01 10:05:00,235.38,235.38,234.97,235.26,13395.220022566416,211.2752,211.2752,210.9072,211.1675,13395.22
2018-02-01 10:10:00,235.22,235.42,235.08,235.08,6886.860190788799,211.1316,211.3111,211.0059,211.0059,6886.8602
2018-02-01 10:15:00,235.19,235.6,235.19,235.45,9886.14216842753,211.1046,211.4727,211.1046,211.338,9886.1422
2018-02-01 10:20:00,235.53,235.72,235.44,235.54,11038.055185147194,211.4098,211.5804,211.329,211.4188,11038.0552
2018-02-01 10:25:00,235.56,235.75,235.49,235.7,11764.283516258078,211.4367,211.6073,211.3739,211.5624,11764.2835
2018-02-01 10:30:00,235.79,235.79,235.6,235.6,7232.536670427736,211.6432,211.6432,211.4727,211.4727,7232.5367
2018-02-01 10:35:00,235.63,235.94,235.57,235.83,8339.316853010565,211.4996,211.7778,211.4457,211.6791,8339.3169
2018-02-01 10:40:00,235.86,235.86,235.66,235.71,4867.165863165453,211.706,211.706,211.5265,211.5714,4867.1659
2018-02-01 10:45:00,235.71,236.08,235.65,235.97,8825.520566211919,211.5714,211.9035,211.5175,211.8048,8825.5206
2018-02-01 10:50:00,235.96,236.08,235.87,235.97,16199.610216432457,211.7958,211.9035,211.715,211.8048,16199.6102
2018-02-01 10:55:00,235.98,236.24,235.97,236.2,14625.089752795158,211.8137,212.0471,211.8048,212.0112,14625.0898
2018-02-01 11:00:00,236.27,236.36,236.16,236.22,5131.808390604165,212.074,212.1548,211.9753,212.0292,5131.8084
2018-02-01 11:05:00,236.19,236.37,236.12,236.35,10258.488050056416,212.0022,212.1638,211.9394,212.1458,10258.4881
2018-02-01 11:10:00,236.4,236.49,236.27,236.27,6090.8811160118985,212.1907,212.2715,212.074,212.074,6090.8811
2018-02-01 11:15:00,236.31,236.35,236.21,236.31,4215.817006872499,212.1099,212.1458,212.0202,212.1099,4215.817
2018-02-01 11:20:00,236.29,236.29,236.18,236.22,8985.536978151606,212.092,212.092,211.9933,212.0292,8985.537
2018-02-01 11:25:00,236.25,236.31,236.04,236.17,23756.28269566109,212.0561,212.1099,211.8676,211.9843,23756.2827
2018-02-01 11:30:00,236.17,236.44,236.16,236.37,6487.844907169966,211.9843,212.2266,211.9753,212.1638,6487.8449
2018-02-01 11:35:00,236.41,236.7,236.19,236.7,6607.85721612473,212.1997,212.46,212.0022,212.46,6607.8572
2018-02-01 11:40:00,236.51,237.18,236.51,237.18,4801.518104420966,212.2895,212.8908,212.2895,212.8908,4801.5181
2018-02-01 11:45:00,237.2,237.2,236.75,236.88,5795.4662016617085,212.9088,212.9088,212.5049,212.6216,5795.4662
2018-02-01 11:50:00,236.84,236.94,236.49,236.89,7407.939275823161,212.5857,212.6754,212.2715,212.6305,7407.9393
2018-02-01 11:55:00,236.99,237.03,236.89,237.02,1025.7462303826032,212.7203,212.7562,212.6305,212.7472,1025.7462
2018-02-01 12:00:00,236.89,237.08,236.8,237.08,7301.26166786337,212.6305,212.8011,212.5498,212.8011,7301.2617
2018-02-01 12:05:00,237.02,237.03,236.83,237.03,4436.35244640476,212.7472,212.7562,212.5767,212.7562,4436.3524
2018-02-01 12:10:00,236.9,236.91,236.56,236.67,6321.674017847984,212.6395,212.6485,212.3343,212.4331,6321.674
2018-02-01 12:15:00,236.77,237.06,236.77,237.02,2214.5861113960405,212.5228,212.7831,212.5228,212.7472,2214.5861
2018-02-01 12:20:00,237.1,237.2,237.02,237.14,4434.3009539439945,212.819,212.9088,212.7472,212.8549,4434.301
2018-02-01 12:25:00,237.07,237.12,236.9,236.99,4899.989742537696,212.7921,212.837,212.6395,212.7203,4899.9897
2018-02-01 12:30:00,236.96,237.12,236.95,237.08,2769.514822033029,212.6934,212.837,212.6844,212.8011,2769.5148
2018-02-01 12:35:00,237.11,237.24,236.91,237.24,4068.109549697405,212.828,212.9447,212.6485,212.9447,4068.1095
2018-02-01 12:40:00,237.23,237.23,236.96,237.01,5836.496050877013,212.9357,212.9357,212.6934,212.7383,5836.4961
2018-02-01 12:45:00,237.03,237.08,236.96,237.0,2588.983485485691,212.7562,212.8011,212.6934,212.7293,2588.9835
2018-02-01 12:50:00,237.07,237.25,236.94,237.25,3338.8039798953737,212.7921,212.9537,212.6754,212.9537,3338.804
2018-02-01 12:55:00,237.22,237.4,237.22,237.3,6967.894142989025,212.9268,213.0883,212.9268,212.9986,6967.8941
2018-02-01 13:00:00,237.25,237.26,237.11,237.18,2168.4275310288235,212.9537,212.9627,212.828,212.8908,2168.4275
2018-02-01 13:05:00,237.11,237.23,237.11,237.18,1701.7129962047388,212.828,212.9357,212.828,212.8908,1701.713
2018-02-01 13:10:00,237.14,237.19,237.09,237.12,6440.660580572366,212.8549,212.8998,212.8101,212.837,6440.6606
2018-02-01 13:15:00,237.03,237.27,237.03,237.21,5744.178890142579,212.7562,212.9716,212.7562,212.9178,5744.1789
2018-02-01 13:20:00,237.17,237.18,236.96,236.97,12418.70961124218,212.8819,212.8908,212.6934,212.7024,12418.7096
2018-02-01 13:25:00,236.95,237.08,236.95,237.02,5491.845317468458,212.6844,212.8011,212.6844,212.7472,5491.8453
2018-02-01 13:30:00,236.96,236.99,236.72,236.77,9687.147399733303,212.6934,212.7203,212.478,212.5228,9687.1474
2018-02-01 13:35:00,236.8,237.0,236.8,236.89,2834.136834547133,212.5498,212.7293,212.5498,212.6305,2834.1368
2018-02-01 13:40:00,236.8,236.84,236.74,236.78,9617.396656067289,212.5498,212.5857,212.4959,212.5318,9617.3967
2018-02-01 13:45:00,236.72,236.83,236.67,236.78,6626.320648271618,212.478,212.5767,212.4331,212.5318,6626.3206
2018-02-01 13:50:00,236.79,236.79,236.61,236.61,7044.82511026772,212.5408,212.5408,212.3792,212.3792,7044.8251
2018-02-01 13:55:00,236.61,236.71,236.44,236.61,2723.356241665812,212.3792,212.469,212.2266,212.3792,2723.3562
2018-02-01 14:00:00,236.68,236.71,236.45,236.45,10018.463432146886,212.4421,212.469,212.2356,212.2356,10018.4634
2018-02-01 14:05:00,236.54,236.72,236.54,236.67,5188.224433275207,212.3164,212.478,212.3164,212.4331,5188.2244
2018-02-01 14:10:00,236.63,236.76,236.57,236.63,4431.223715252846,212.3972,212.5139,212.3433,212.3972,4431.2237
2018-02-01 14:15:00,236.63,236.63,236.11,236.14,27366.909426607857,212.3972,212.3972,211.9304,211.9574,27366.9094
2018-02-01 14:20:00,236.11,236.14,235.18,235.38,24657.9136321674,211.9304,211.9574,211.0957,211.2752,24657.9136
2018-02-01 14:25:00,235.35,235.75,235.32,235.57,4968.71473997333,211.2483,211.6073,211.2213,211.4457,4968.7147
2018-02-01 14:30:00,235.63,235.63,235.33,235.42,11425.787260231818,211.4996,211.4996,211.2303,211.3111,11425.7873
2018-02-01 14:35:00,235.46,235.78,235.46,235.7,10759.052210483123,211.347,211.6342,211.347,211.5624,10759.0522
2018-02-01 14:40:00,235.73,235.86,235.72,235.73,5468.253154169658,211.5893,211.706,211.5804,211.5893,5468.2532
2018-02-01 14:45:00,235.77,235.86,235.63,235.74,10063.59626628372,211.6252,211.706,211.4996,211.5983,10063.5963
2018-02-01 14:50:00,235.7,235.79,235.63,235.79,5949.328136219099,211.5624,211.6432,211.4996,211.6432,5949.3281
2018-02-01 14:55:00,235.79,235.96,235.76,235.76,5214.893835265155,211.6432,211.7958,211.6163,211.6163,5214.8938
2018-02-01 15:00:00,235.91,236.14,235.91,236.1,12312.032003282387,211.7509,211.9574,211.7509,211.9214,12312.032
2018-02-01 15:05:00,236.07,236.14,236.03,236.14,6194.481485280541,211.8945,211.9574,211.8586,211.9574,6194.4815
2018-02-01 15:10:00,236.12,236.2,236.1,236.17,11426.8130064622,211.9394,212.0112,211.9214,211.9843,11426.813
2018-02-01 15:15:00,236.13,236.45,235.98,236.09,43297.77413068007,211.9484,212.2356,211.8137,211.9125,43297.7741
2018-02-01 15:20:00,236.02,236.02,235.77,235.79,5504.15427223305,211.8496,211.8496,211.6252,211.6432,5504.1543
2018-02-01 15:25:00,235.79,235.8,235.27,235.36,7426.402707970048,211.6432,211.6522,211.1764,211.2572,7426.4027
2018-02-01 15:30:00,235.26,235.34,235.02,235.08,9343.522412555134,211.1675,211.2393,210.952,211.0059,9343.5224
2018-02-01 15:35:00,235.08,235.29,235.08,235.27,16546.312442301773,211.0059,211.1944,211.0059,211.1764,16546.3124
2018-02-01 15:40:00,235.24,235.25,235.0,235.0,19479.94666119602,211.1495,211.1585,210.9341,210.9341,19479.9467
2018-02-01 15:45:00,234.96,235.21,234.88,235.2,24727.664375833418,210.8982,211.1226,210.8264,211.1136,24727.6644
2018-02-01 15:50:00,235.21,235.41,235.05,235.12,26992.512052518206,211.1226,211.3021,210.979,211.0418,26992.5121
2018-02-01 15:55:00,235.12,235.59,235.02,235.57,67409.99076828393,211.0418,211.4637,210.952,211.4457,67409.9908
2018-02-02 09:30:00,234.52,234.75,234.32,234.74,20310.801107805928,210.5033,210.7097,210.3237,210.7007,20310.8011
2018-02-02 09:35:00,234.48,234.92,234.47,234.58,3643.450610319007,210.4673,210.8623,210.4584,210.5571,3643.4506
2018-02-02 09:40:00,235.23,235.37,234.76,234.76,6002.666940198995,211.1405,211.2662,210.7187,210.7187,6002.6669
2018-02-02 09:45:00,234.76,234.95,234.19,234.31,14864.088624474303,210.7187,210.8892,210.207,210.3148,14864.0886
2018-02-02 09:50:00,234.4,234.62,234.02,234.02,10633.911170376448,210.3955,210.593,210.0545,210.0545,10633.9112
2018-02-02 09:55:00,234.08,234.08,233.77,233.81,7162.785926761719,210.1083,210.1083,209.8301,209.866,7162.7859
2018-02-02 10:00:00,233.67,233.97,233.38,233.48,11857.626423222897,209.7403,210.0096,209.48,209.5698,11857.6264
2018-02-02 10:05:00,233.51,233.84,233.32,233.82,12378.705508257255,209.5967,209.8929,209.4261,209.8749,12378.7055
2018-02-02 10:10:00,233.77,234.13,233.62,233.9,7334.085547235613,209.8301,210.1532,209.6954,209.9467,7334.0855
2018-02-02 10:15:00,233.67,234.12,233.67,233.9,1736.5883680377474,209.7403,210.1442,209.7403,209.9467,1736.5884
2018-02-02 10:20:00,234.05,234.21,233.62,234.2,5642.6300133347,210.0814,210.225,209.6954,210.216,5642.63
2018-02-02 10:25:00,234.22,234.27,233.89,234.1,7999.794850753923,210.234,210.2789,209.9378,210.1263,7999.7949
2018-02-02 10:30:00,234.17,234.26,234.04,234.24,2343.8301364242484,210.1891,210.2699,210.0724,210.2519,2343.8301
2018-02-02 10:35:00,234.31,234.32,233.86,233.91,7667.45307210996,210.3148,210.3237,209.9108,209.9557,7667.4531
2018-02-02 10:40:00,233.96,234.12,233.77,233.77,6043.696789414299,210.0006,210.1442,209.8301,209.8301,6043.6968
2018-02-02 10:45:00,233.72,233.87,233.61,233.8,2642.322289465586,209.7852,209.9198,209.6864,209.857,2642.3223
2018-02-02 10:50:00,233.88,233.98,233.61,233.78,5046.671453482409,209.9288,210.0186,209.6864,209.839,5046.6715
2018-02-02 10:55:00,233.68,233.68,233.33,233.33,4238.383423940917,209.7493,209.7493,209.4351,209.4351,4238.3834
2018-02-02 11:00:00,233.5,233.5,233.2,233.26,4087.598728074674,209.5877,209.5877,209.3184,209.3723,4087.5987
2018-02-02 11:05:00,233.34,233.51,233.18,233.51,6903.27213047492,209.4441,209.5967,209.3005,209.5967,6903.2721
2018-02-02 11:10:00,233.51,233.71,233.49,233.56,3119.2942865934965,209.5967,209.7762,209.5787,209.6416,3119.2943
2018-02-02 11:15:00,233.59,233.63,233.15,233.16,5716.483741922249,209.6685,209.7044,209.2736,209.2825,5716.4837
2018-02-02 11:20:00,233.14,233.34,233.11,233.3,4391.219612267924,209.2646,209.4441,209.2376,209.4082,4391.2196
2018-02-02 11:25:00,233.24,233.51,233.14,233.51,2974.6640681095496,209.3543,209.5967,209.2646,209.5967,2974.6641
2018-02-02 11:30:00,233.45,233.45,233.0,233.09,4932.81362190994,209.5428,209.5428,209.1389,209.2197,4932.8136
2018-02-02 11:35:00,233.09,233.2,232.89,233.05,6463.226997640783,209.2197,209.3184,209.0402,209.1838,6463.227
2018-02-02 11:40:00,233.01,233.08,232.76,232.83,9559.954867165863,209.1479,209.2107,208.9235,208.9863,9559.9549
2018-02-02 11:45:00,232.85,233.02,232.67,233.02,18788.593701918144,209.0043,209.1569,208.8427,209.1569,18788.5937
2018-02-02 11:50:00,232.96,233.01,232.85,233.01,5182.069955892912,209.103,209.1479,209.0043,209.1479,5182.07
2018-02-02 11:55:00,232.97,233.09,232.86,232.92,4497.897220227716,209.112,209.2197,209.0133,209.0671,4497.8972
2018-02-02 12:00:00,232.78,233.2,232.68,233.2,3436.249871781721,208.9414,209.3184,208.8517,209.3184,3436.2499
2018-02-02 12:05:00,233.21,233.23,233.06,233.17,4449.6871473997335,209.3274,209.3454,209.1928,209.2915,4449.6871
2018-02-02 12:10:00,233.23,233.33,233.14,233.14,3724.484562519232,209.3454,209.4351,209.2646,209.2646,3724.4846
2018-02-02 12:15:00,233.32,233.53,233.27,233.32,4921.530413375731,209.4261,209.6146,209.3813,209.4261,4921.5304
2018-02-02 12:20:00,233.33,233.54,233.27,233.54,2782.8495230280027,209.4351,209.6236,209.3813,209.6236,2782.8495
2018-02-02 12:25:00,233.65,234.26,233.65,234.26,2871.0636988409065,209.7223,210.2699,209.7223,210.2699,2871.0637
2018-02-02 12:30:00,234.25,234.27,233.89,233.89,7240.742640270797,210.2609,210.2789,209.9378,209.9378,7240.7426
2018-02-02 12:35:00,233.92,233.92,233.64,233.71,6851.98481895579,209.9647,209.9647,209.7134,209.7762,6851.9848
2018-02-02 12:40:00,233.67,233.81,233.57,233.81,4902.041234998461,209.7403,209.866,209.6505,209.866,4902.0412
2018-02-02 12:45:00,233.78,233.78,233.5,233.63,3213.6629397886963,209.839,209.839,209.5877,209.7044,3213.6629
2018-02-02 12:50:00,233.58,233.63,233.5,233.54,2683.35213868089,209.6595,209.7044,209.5877,209.6236,2683.3521
2018-02-02 12:55:00,233.54,233.61,233.47,233.54,4564.570725202585,209.6236,209.6864,209.5608,209.6236,4564.5707
2018-02-02 13:00:00,233.38,233.47,233.24,233.26,2065.852907990563,209.48,209.5608,209.3543,209.3723,2065.8529
2018-02-02 13:05:00,233.24,233.41,233.07,233.07,9159.913837316648,209.3543,209.5069,209.2017,209.2017,9159.9138
2018-02-02 13:10:00,233.12,233.13,232.8,232.8,8060.313878346496,209.2466,209.2556,208.9594,208.9594,8060.3139
2018-02-02 13:15:00,232.88,233.01,232.81,232.93,6909.426607857216,209.0312,209.1479,208.9684,209.0761,6909.4266
2018-02-02 13:20:00,232.85,232.87,232.56,232.62,3385.9883064929736,209.0043,209.0222,208.744,208.7978,3385.9883
2018-02-02 13:25:00,232.66,232.83,232.52,232.62,5357.472561288337,208.8337,208.9863,208.7081,208.7978,5357.4726
2018-02-02 13:30:00,232.74,232.85,232.67,232.79,3667.042773617807,208.9055,209.0043,208.8427,208.9504,3667.0428
2018-02-02 13:35:00,232.71,232.82,232.55,232.55,6650.9385578008,208.8786,208.9773,208.735,208.735,6650.9386
2018-02-02 13:40:00,232.55,232.62,232.41,232.41,8116.72992101754,208.735,208.7978,208.6093,208.6093,8116.7299
2018-02-02 13:45:00,232.38,232.57,232.3,232.32,3871.166273463945,208.5824,208.7529,208.5106,208.5286,3871.1663
2018-02-02 13:50:00,232.35,232.47,232.35,232.38,2954.149143501897,208.5555,208.6632,208.5555,208.5824,2954.1491
2018-02-02 13:55:00,232.47,232.55,232.43,232.44,3497.794645604677,208.6632,208.735,208.6273,208.6363,3497.7946
2018-02-02 14:00:00,232.46,232.5,232.35,232.44,5354.395322597189,208.6542,208.6901,208.5555,208.6363,5354.3953
2018-02-02 14:05:00,232.47,232.47,232.14,232.23,8302.389988716792,208.6632,208.6632,208.367,208.4478,8302.39
2018-02-02 14:10:00,232.24,232.24,231.95,232.05,5316.442712073032,208.4567,208.4567,208.1964,208.2862,5316.4427
2018-02-02 14:15:00,232.04,232.07,231.4,231.59,9905.6313468048,208.2772,208.3042,207.7028,207.8733,9905.6313
2018-02-02 14:20:00,231.72,231.75,231.38,231.59,6903.27213047492,207.99,208.0169,207.6848,207.8733,6903.2721
2018-02-02 14:25:00,231.53,231.59,231.17,231.24,15634.42404349164,207.8195,207.8733,207.4963,207.5592,15634.424
2018-02-02 14:30:00,231.24,231.54,231.18,231.54,8105.446712483331,207.5592,207.8284,207.5053,207.8284,8105.4467
2018-02-02 14:35:00,231.51,231.67,231.36,231.47,5915.478510616474,207.8015,207.9451,207.6669,207.7656,5915.4785
2018-02-02 14:40:00,231.52,231.69,231.45,231.69,1743.7685916504256,207.8105,207.9631,207.7476,207.9631,1743.7686
2018-02-02 14:45:00,231.73,231.73,231.26,231.39,6046.774028105447,207.999,207.999,207.5771,207.6938,6046.774
2018-02-02 14:50:00,231.32,231.32,231.22,231.31,4707.149451225767,207.631,207.631,207.5412,207.622,4707.1495
2018-02-02 14:55:00,231.39,231.4,230.86,231.05,5452.866960713919,207.6938,207.7028,207.2181,207.3886,5452.867
2018-02-02 15:00:00,230.95,231.14,230.8,230.91,11421.684275310288,207.2989,207.4694,207.1642,207.2629,11421.6843
2018-02-02 15:05:00,230.95,230.95,230.75,230.8,5716.483741922249,207.2989,207.2989,207.1193,207.1642,5716.4837
2018-02-02 15:10:00,230.89,231.32,230.85,231.19,4884.603549081957,207.245,207.631,207.2091,207.5143,4884.6035
2018-02-02 15:15:00,231.19,231.58,231.11,231.26,8423.428043901939,207.5143,207.8643,207.4425,207.5771,8423.428
2018-02-02 15:20:00,231.33,231.58,231.33,231.45,4200.43081341676,207.6399,207.8643,207.6399,207.7476,4200.4308
2018-02-02 15:25:00,231.54,231.63,231.4,231.45,5806.749410195917,207.8284,207.9092,207.7028,207.7476,5806.7494
2018-02-02 15:30:00,231.42,231.43,231.17,231.34,14226.074469176325,207.7207,207.7297,207.4963,207.6489,14226.0745
2018-02-02 15:35:00,231.32,231.78,231.16,231.67,9323.00748794748,207.631,208.0439,207.4873,207.9451,9323.0075
2018-02-02 15:40:00,231.63,231.63,231.17,231.3,9701.507846958662,207.9092,207.9092,207.4963,207.613,9701.5078
2018-02-02 15:45:00,231.27,231.27,231.09,231.09,26666.32475125654,207.5861,207.5861,207.4245,207.4245,26666.3248
2018-02-02 15:50:00,231.09,231.31,231.09,231.21,29882.039183506,207.4245,207.622,207.4245,207.5322,29882.0392
2018-02-02 15:55:00,231.17,231.3,230.87,230.97,73369.57636680685,207.4963,207.613,207.227,207.3168,73369.5764
2018-02-05 09:30:00,231.78,231.79,229.48,229.84,34051.69761001128,208.0439,208.0528,205.9794,206.3025,34051.6976
2018-02-05 09:35:00,229.7,230.91,229.7,229.99,9879.987691045237,206.1769,207.2629,206.1769,206.4372,9879.9877
2018-02-05 09:40:00,229.71,229.97,229.11,229.89,12421.786849933324,206.1858,206.4192,205.6473,206.3474,12421.7868
2018-02-05 09:45:00,230.44,230.52,229.73,230.39,8989.639963073136,206.8411,206.9129,206.2038,206.7962,8989.64
2018-02-05 09:50:00,230.31,230.59,229.65,229.92,16273.46394502,206.7244,206.9757,206.132,206.3743,16273.4639
2018-02-05 09:55:00,229.84,230.21,229.72,229.96,13848.599856395527,206.3025,206.6346,206.1948,206.4102,13848.5999
2018-02-05 10:00:00,230.08,230.1,229.5,229.64,17282.798235716484,206.5179,206.5359,205.9973,206.123,17282.7982
2018-02-05 10:05:00,229.72,229.9,229.45,229.89,11129.346599651246,206.1948,206.3564,205.9525,206.3474,11129.3466
2018-02-05 10:10:00,229.84,230.13,229.84,230.12,5040.5169761001125,206.3025,206.5628,206.3025,206.5538,5040.517
2018-02-05 10:15:00,230.01,230.17,229.91,230.03,5180.018463432147,206.4551,206.5987,206.3654,206.4731,5180.0185
2018-02-05 10:20:00,230.11,230.52,230.1,230.52,14535.849830751871,206.5449,206.9129,206.5359,206.9129,14535.8498
2018-02-05 10:25:00,230.38,230.86,230.38,230.86,4402.502820802133,206.7872,207.2181,206.7872,207.2181,4402.5028
2018-02-05 10:30:00,230.84,230.84,230.49,230.59,17413.068006975074,207.2001,207.2001,206.886,206.9757,17413.068
2018-02-05 10:35:00,230.69,231.64,230.67,230.91,11207.303313160324,207.0655,207.9182,207.0475,207.2629,11207.3033
2018-02-05 10:40:00,230.91,231.15,230.41,231.12,12230.998051082162,207.2629,207.4784,206.8142,207.4514,12230.9981
2018-02-05 10:45:00,231.13,231.24,230.92,231.0,9048.107498204943,207.4604,207.5592,207.2719,207.3437,9048.1075
2018-02-05 10:50:00,231.05,231.05,230.34,230.45,9385.57800800082,207.3886,207.3886,206.7513,206.8501,9385.578
2018-02-05 10:55:00,230.54,230.72,230.27,230.27,6591.445276438609,206.9308,207.0924,206.6885,206.6885,6591.4453
2018-02-05 11:00:00,230.48,230.88,230.42,230.66,9539.43994255821,206.877,207.236,206.8231,207.0385,9539.4399
2018-02-05 11:05:00,230.52,230.69,230.41,230.45,7973.125448763975,206.9129,207.0655,206.8142,206.8501,7973.1254
2018-02-05 11:10:00,230.45,230.6,230.37,230.37,8661.401169350702,206.8501,206.9847,206.7782,206.7782,8661.4012
2018-02-05 11:15:00,230.27,230.56,230.18,230.3,8620.371320135398,206.6885,206.9488,206.6077,206.7154,8620.3713
2018-02-05 11:20:00,230.3,230.55,230.17,230.36,11151.913016719664,206.7154,206.9398,206.5987,206.7693,11151.913
2018-02-05 11:25:00,230.39,230.56,230.21,230.41,8904.503025951379,206.7962,206.9488,206.6346,206.8142,8904.503
2018-02-05 11:30:00,230.36,230.5,230.09,230.29,3836.290901630936,206.7693,206.8949,206.5269,206.7064,3836.2909
2018-02-05 11:35:00,230.23,230.23,229.84,229.88,11169.350702636168,206.6526,206.6526,206.3025,206.3384,11169.3507
2018-02-05 11:40:00,229.84,229.98,229.54,229.55,7098.163914247615,206.3025,206.4282,206.0332,206.0422,7098.1639
2018-02-05 11:45:00,229.62,229.76,229.59,229.73,2986.973022874141,206.1051,206.2307,206.0781,206.2038,2986.973
2018-02-05 11:50:00,229.67,229.85,229.6,229.74,6059.082982870038,206.1499,206.3115,206.0871,206.2128,6059.083
2018-02-05 11:55:00,229.84,229.86,229.74,229.78,3852.702841317058,206.3025,206.3205,206.2128,206.2487,3852.7028
2018-02-05 12:00:00,229.74,229.76,229.53,229.55,5152.323315211816,206.2128,206.2307,206.0243,206.0422,5152.3233
2018-02-05 12:05:00,229.55,229.67,229.4,229.52,6680.685198481895,206.0422,206.1499,205.9076,206.0153,6680.6852
2018-02-05 12:10:00,229.35,229.58,229.32,229.48,11974.561493486512,205.8627,206.0691,205.8358,205.9794,11974.5615
2018-02-05 12:15:00,229.49,229.54,229.24,229.3,6281.669914863062,205.9884,206.0332,205.764,205.8178,6281.6699
2018-02-05 12:20:00,229.36,229.37,228.8,229.25,11121.140629808186,205.8717,205.8807,205.369,205.7729,11121.1406
2018-02-05 12:25:00,229.25,229.43,229.15,229.29,6738.126987383321,205.7729,205.9345,205.6832,205.8088,6738.127
2018-02-05 12:30:00,229.32,229.51,229.27,229.45,3241.3580880090262,205.8358,206.0063,205.7909,205.9525,3241.3581
2018-02-05 12:35:00,229.45,229.45,229.21,229.3,10340.547748487024,205.9525,205.9525,205.737,205.8178,10340.5477
2018-02-05 12:40:00,229.29,229.75,229.29,229.75,4615.858036721715,205.8088,206.2217,205.8088,206.2217,4615.858
2018-02-05 12:45:00,229.76,229.81,229.4,229.4,5950.353882449482,206.2307,206.2756,205.9076,205.9076,5950.3539
2018-02-05 12:50:00,229.54,229.66,229.39,229.39,5312.339727151502,206.0332,206.141,205.8986,205.8986,5312.3397
2018-02-05 12:55:00,229.4,229.51,229.2,229.37,7759.770232844394,205.9076,206.0063,205.7281,205.8807,7759.7702
2018-02-05 13:00:00,229.24,229.25,228.36,228.43,9464.56046774028,205.764,205.7729,204.9741,205.0369,9464.5605
2018-02-05 13:05:00,228.45,228.5,228.12,228.35,23454.713303928605,205.0549,205.0997,204.7587,204.9651,23454.7133
2018-02-05 13:10:00,228.31,228.51,227.92,228.3,8098.266488870653,204.9292,205.1087,204.5791,204.9202,8098.2665
2018-02-05 13:15:00,228.36,228.41,227.93,227.96,10935.480562108934,204.9741,205.019,204.5881,204.6151,10935.4806
2018-02-05 13:20:00,227.96,228.19,227.7,228.16,4988.203918350599,204.6151,204.8215,204.3817,204.7946,4988.2039
2018-02-05 13:25:00,228.09,228.09,227.68,227.81,9165.04256846856,204.7317,204.7317,204.3637,204.4804,9165.0426
2018-02-05 13:30:00,227.78,228.04,227.56,227.56,4391.219612267924,204.4535,204.6869,204.256,204.256,4391.2196
2018-02-05 13:35:00,227.65,227.87,227.25,227.26,12777.720791876089,204.3368,204.5343,203.9778,203.9867,12777.7208
2018-02-05 13:40:00,227.34,227.59,227.26,227.46,6520.668786542209,204.0585,204.2829,203.9867,204.1663,6520.6688
2018-02-05 13:45:00,227.47,227.59,227.32,227.41,5087.701302697712,204.1752,204.2829,204.0406,204.1214,5087.7013
2018-02-05 13:50:00,227.41,227.71,227.41,227.7,5847.779259411222,204.1214,204.3907,204.1214,204.3817,5847.7793
2018-02-05 13:55:00,227.63,228.14,227.63,228.14,7896.19448148528,204.3188,204.7766,204.3188,204.7766,7896.1945
2018-02-05 14:00:00,228.17,228.22,227.9,228.05,8219.3045440558,204.8035,204.8484,204.5612,204.6958,8219.3045
2018-02-05 14:05:00,228.1,228.19,227.78,228.1,6559.647143296748,204.7407,204.8215,204.4535,204.7407,6559.6471
2018-02-05 14:10:00,228.11,228.2,228.03,228.03,5442.609498410093,204.7497,204.8305,204.6779,204.6779,5442.6095
2018-02-05 14:15:00,228.02,228.07,227.73,228.07,9140.42465893938,204.6689,204.7138,204.4086,204.7138,9140.4247
2018-02-05 14:20:00,227.9,228.11,227.61,227.61,6166.786337060211,204.5612,204.7497,204.3009,204.3009,6166.7863
2018-02-05 14:25:00,227.68,228.04,227.5,227.81,11911.990973433172,204.3637,204.6869,204.2022,204.4804,11911.991
2018-02-05 14:30:00,227.81,227.92,227.5,227.53,12136.629397886962,204.4804,204.5791,204.2022,204.2291,12136.6294
2018-02-05 14:35:00,227.56,227.56,227.25,227.41,7446.9176325777,204.256,204.256,203.9778,204.1214,7446.9176
2018-02-05 14:40:00,227.62,227.8,227.03,227.17,10652.374602523336,204.3099,204.4714,203.7803,203.906,10652.3746
2018-02-05 14:45:00,227.27,227.32,226.85,226.93,9125.03846548364,203.9957,204.0406,203.6187,203.6905,9125.0385
2018-02-05 14:50:00,226.85,226.91,226.39,226.5,6014.975894963586,203.6187,203.6726,203.2058,203.3046,6014.9759
2018-02-05 14:55:00,226.5,226.69,225.65,225.89,16768.8993742948,203.3046,203.4751,202.5416,202.757,16768.8994
2018-02-05 15:00:00,225.8,225.8,224.69,224.69,13489.588675761615,202.6763,202.6763,201.6799,201.6799,13489.5887
2018-02-05 15:05:00,224.67,224.72,222.4,222.61,30026.669401989948,201.662,201.7069,199.6244,199.8129,30026.6694
2018-02-05 15:10:00,222.41,225.24,221.64,225.23,36684.78818340343,199.6334,202.1736,198.9423,202.1646,36684.7882
2018-02-05 15:15:00,225.2,226.59,224.97,225.83,45724.689711765306,202.1377,203.3853,201.9313,202.7032,45724.6897
2018-02-05 15:20:00,225.84,226.58,225.43,226.45,18303.41573494717,202.7122,203.3764,202.3441,203.2597,18303.4157
2018-02-05 15:25:00,226.24,227.05,225.95,226.83,19439.942558211096,203.0712,203.7982,202.8109,203.6008,19439.9426
2018-02-05 15:30:00,226.91,227.07,225.97,226.89,26342.18894245564,203.6726,203.8162,202.8288,203.6546,26342.1889
2018-02-05 15:35:00,226.63,226.86,224.79,224.98,27927.99261462714,203.4213,203.6277,201.7697,201.9402,27927.9926
2018-02-05 15:40:00,225.08,225.37,224.35,224.92,44786.131910965225,202.03,202.2903,201.3747,201.8864,44786.1319
2018-02-05 15:45:00,224.71,225.14,222.97,223.7,39787.6705303108,201.6979,202.0838,200.1361,200.7913,39787.6705
2018-02-05 15:50:00,223.7,224.82,222.97,223.03,42394.091701713,200.7913,201.7966,200.1361,200.1899,42394.0917
2018-02-05 15:55:00,222.96,225.13,221.81,222.3,95597.49717919786,200.1271,202.0749,199.0949,199.5347,95597.4972
2018-02-06 09:30:00,211.55,217.39,209.6,216.16,173910.14463021848,189.8856,195.1275,188.1353,194.0235,173910.1446
2018-02-06 09:35:00,215.97,224.23,215.61,224.2,55464.150169248125,193.8529,201.267,193.5298,201.2401,55464.1502
2018-02-06 09:40:00,224.22,225.45,223.3,223.9,85746.23038260335,201.2581,202.3621,200.4323,200.9708,85746.2304
2018-02-06 09:45:00,224.07,225.98,223.82,225.47,50738.53728587547,201.1234,202.8378,200.899,202.38,50738.5373
2018-02-06 09:50:00,225.47,228.56,225.43,227.32,70860.601087291,202.38,205.1536,202.3441,204.0406,70860.6011
2018-02-06 09:55:00,227.01,227.69,226.19,227.33,54010.66776079598,203.7623,204.3727,203.0263,204.0496,54010.6678
2018-02-06 10:00:00,227.26,227.45,225.58,225.65,75725.71545799568,203.9867,204.1573,202.4788,202.5416,75725.7155
2018-02-06 10:05:00,225.65,226.15,223.25,223.26,63690.634936916606,202.5416,202.9904,200.3874,200.3964,63690.6349
2018-02-06 10:10:00,223.17,223.33,220.34,220.47,47152.52846445789,200.3156,200.4592,197.7754,197.8921,47152.5285
2018-02-06 10:15:00,220.71,220.79,219.08,219.7,64417.88901425787,198.1075,198.1793,196.6444,197.2009,64417.889
2018-02-06 10:20:00,219.97,220.29,218.9,219.36,41000.10257462304,197.4433,197.7305,196.4829,196.8958,41000.1026
2018-02-06 10:25:00,219.81,220.62,218.23,219.11,22644.37378192635,197.2997,198.0267,195.8815,196.6714,22644.3738
2018-02-06 10:30:00,218.99,219.01,216.34,216.8,35350.29233767566,196.5637,196.5816,194.185,194.5979,35350.2923
2018-02-06 10:35:00,217.05,218.06,215.41,217.69,27059.18555749308,194.8223,195.7289,193.3503,195.3968,27059.1856
2018-02-06 10:40:00,217.7,218.37,216.29,217.4,16668.376243717303,195.4058,196.0071,194.1402,195.1365,16668.3762
2018-02-06 10:45:00,217.66,219.34,216.67,218.37,44909.22145861114,195.3699,196.8778,194.4812,196.0071,44909.2215
2018-02-06 10:50:00,218.53,219.24,217.7,219.09,28909.63175710329,196.1508,196.788,195.4058,196.6534,28909.6318
2018-02-06 10:55:00,219.15,221.6,218.33,219.02,53642.42486408862,196.7073,198.9064,195.9712,196.5906,53642.4249
2018-02-06 11:00:00,219.02,219.26,217.89,218.35,12514.10401066776,196.5906,196.806,195.5763,195.9892,12514.104
2018-02-06 11:05:00,218.35,219.04,217.81,218.0,22552.05662119192,195.9892,196.6085,195.5045,195.675,22552.0566
2018-02-06 11:10:00,218.16,218.2,216.59,216.94,14493.794235306184,195.8186,195.8546,194.4094,194.7236,14493.7942
2018-02-06 11:15:00,217.31,218.12,216.73,218.12,14054.774848702433,195.0557,195.7827,194.5351,195.7827,14054.7748
2018-02-06 11:20:00,217.97,218.24,217.04,217.39,20450.30259513796,195.6481,195.8905,194.8133,195.1275,20450.3026
2018-02-06 11:25:00,216.97,217.15,215.52,217.1,21716.07344343009,194.7505,194.9121,193.449,194.8672,21716.0734
2018-02-06 11:30:00,217.1,217.1,214.81,216.06,23474.20248230588,194.8672,194.8672,192.8117,193.9337,23474.2025
2018-02-06 11:35:00,215.61,216.01,215.32,215.97,19198.892194071184,193.5298,193.8888,193.2695,193.8529,19198.8922
2018-02-06 11:40:00,215.95,216.97,215.88,216.37,14106.06216022156,193.835,194.7505,193.7721,194.212,14106.0622
2018-02-06 11:45:00,216.54,216.68,216.09,216.56,10338.49625602626,194.3646,194.4902,193.9606,194.3825,10338.4963
2018-02-06 11:50:00,216.68,217.43,216.68,216.86,13837.316647861318,194.4902,195.1634,194.4902,194.6518,13837.3166
2018-02-06 11:55:00,216.94,216.96,216.32,216.45,13875.269258385477,194.7236,194.7415,194.1671,194.2838,13875.2693
2018-02-06 12:00:00,216.52,216.92,216.45,216.8,18390.604164529694,194.3466,194.7056,194.2838,194.5979,18390.6042
2018-02-06 12:05:00,216.81,217.68,216.7,217.38,10202.072007385372,194.6069,195.3878,194.5082,195.1185,10202.072
2018-02-06 12:10:00,217.65,217.65,216.9,217.18,17219.20196943276,195.3609,195.3609,194.6877,194.939,17219.202
2018-02-06 12:15:00,217.27,217.92,217.12,217.51,18531.13139809211,195.0198,195.6032,194.8852,195.2352,18531.1314
2018-02-06 12:20:00,217.39,217.39,216.11,216.39,16381.167299210174,195.1275,195.1275,193.9786,194.2299,16381.1673
2018-02-06 12:25:00,216.42,219.08,216.34,218.84,14507.128936301158,194.2568,196.6444,194.185,196.429,14507.1289
2018-02-06 12:30:00,218.99,220.37,218.09,218.35,13645.502102779772,196.5637,197.8023,195.7558,195.9892,13645.5021
2018-02-06 12:35:00,218.36,219.5,218.23,219.29,17365.883680377476,195.9982,197.0214,195.8815,196.8329,17365.8837
2018-02-06 12:40:00,219.3,219.67,219.15,219.29,18732.1776592471,196.8419,197.174,196.7073,196.8329,18732.1777
2018-02-06 12:45:00,219.35,219.67,219.04,219.65,21862.755154374805,196.8868,197.174,196.6085,197.1561,21862.7552
2018-02-06 12:50:00,219.65,219.65,218.19,218.35,24193.25058980408,197.1561,197.1561,195.8456,195.9892,24193.2506
2018-02-06 12:55:00,218.37,218.8,218.26,218.38,15509.283003384962,196.0071,196.3931,195.9084,196.0161,15509.283
2018-02-06 13:00:00,218.34,218.42,217.76,218.29,19574.31531439122,195.9802,196.052,195.4596,195.9353,19574.3153
2018-02-06 13:05:00,218.29,218.64,217.14,217.45,17498.20494409683,195.9353,196.2495,194.9031,195.1814,17498.2049
2018-02-06 13:10:00,217.56,218.53,217.27,218.41,6709.406092932608,195.2801,196.1508,195.0198,196.043,6709.4061
2018-02-06 13:15:00,218.21,218.21,217.2,217.91,9806.133962457689,195.8635,195.8635,194.957,195.5943,9806.134
2018-02-06 13:20:00,217.78,218.05,216.79,216.85,13673.1972510001,195.4776,195.7199,194.5889,194.6428,13673.1973
2018-02-06 13:25:00,216.93,217.89,216.93,217.57,9976.4078367012,194.7146,195.5763,194.7146,195.2891,9976.4078
2018-02-06 13:30:00,217.57,217.57,216.35,216.53,13194.173761411426,195.2891,195.2891,194.194,194.3556,13194.1738
2018-02-06 13:35:00,216.42,217.5,216.34,217.24,24799.4666119602,194.2568,195.2262,194.185,194.9929,24799.4666
2018-02-06 13:40:00,217.24,217.53,216.65,217.32,21868.909631757106,194.9929,195.2532,194.4633,195.0647,21868.9096
2018-02-06 13:45:00,217.22,217.56,216.87,217.33,23794.23530618525,194.9749,195.2801,194.6608,195.0736,23794.2353
2018-02-06 13:50:00,217.15,217.65,217.07,217.36,19046.05600574418,194.9121,195.3609,194.8403,195.1006,19046.056
2018-02-06 13:55:00,217.52,217.53,216.93,217.24,13356.241665811878,195.2442,195.2532,194.7146,194.9929,13356.2417
2018-02-06 14:00:00,217.24,217.38,216.3,216.32,13716.278592676172,194.9929,195.1185,194.1491,194.1671,13716.2786
2018-02-06 14:05:00,216.3,216.32,215.13,215.21,15029.233767565904,194.1491,194.1671,193.0989,193.1708,15029.2338
2018-02-06 14:10:00,215.21,216.76,215.21,216.3,24432.24946148323,193.1708,194.562,193.1708,194.1491,24432.2495
2018-02-06 14:15:00,216.4,216.52,215.59,215.86,14107.087906451943,194.2389,194.3466,193.5118,193.7542,14107.0879
2018-02-06 14:20:00,215.81,216.24,215.61,215.67,10588.778336239611,193.7093,194.0953,193.5298,193.5836,10588.7783
2018-02-06 14:25:00,215.77,216.07,215.32,215.76,17589.49635860088,193.6734,193.9427,193.2695,193.6644,17589.4964
2018-02-06 14:30:00,215.65,216.31,215.32,216.19,13623.961431941738,193.5657,194.1581,193.2695,194.0504,13623.9614
2018-02-06 14:35:00,216.35,216.62,216.1,216.3,23793.209559954867,194.194,194.4364,193.9696,194.1491,23793.2096
2018-02-06 14:40:00,216.19,216.61,215.98,216.42,21020.617499230688,194.0504,194.4274,193.8619,194.2568,21020.6175
2018-02-06 14:45:00,216.52,217.85,216.45,217.6,10301.569391732484,194.3466,195.5404,194.2838,195.316,10301.5694
2018-02-06 14:50:00,217.91,219.35,217.86,219.35,13113.1398092112,195.5943,196.8868,195.5494,196.8868,13113.1398
2018-02-06 14:55:00,219.14,220.25,219.07,219.54,25276.43860908811,196.6983,197.6946,196.6355,197.0573,25276.4386
2018-02-06 15:00:00,219.64,220.53,219.29,219.77,15266.181146784284,197.1471,197.9459,196.8329,197.2638,15266.1811
2018-02-06 15:05:00,219.93,221.06,219.93,221.01,15516.46322699764,197.4074,198.4217,197.4074,198.3768,15516.4632
2018-02-06 15:10:00,220.95,220.95,219.77,219.77,19034.77279720997,198.3229,198.3229,197.2638,197.2638,19034.7728
2018-02-06 15:15:00,219.9,220.41,219.56,219.74,20211.303723458816,197.3805,197.8382,197.0753,197.2368,20211.3037
2018-02-06 15:20:00,219.78,221.0,219.78,220.7,26936.09600984716,197.2727,198.3678,197.2727,198.0985,26936.096
2018-02-06 15:25:00,220.57,221.92,220.56,221.78,30485.17796697097,197.9818,199.1936,197.9729,199.0679,30485.178
2018-02-06 15:30:00,221.78,222.59,220.87,222.49,30244.127602831057,199.0679,199.795,198.2511,199.7052,30244.1276
2018-02-06 15:35:00,222.44,223.79,222.23,223.75,43117.24279413273,199.6603,200.8721,199.4718,200.8362,43117.2428
2018-02-06 15:40:00,223.84,224.4,223.27,223.27,42947.9946661196,200.917,201.4196,200.4053,200.4053,42947.9947
2018-02-06 15:45:00,223.28,223.53,221.73,221.79,56099.08708585496,200.4143,200.6387,199.0231,199.0769,56099.0871
2018-02-06 15:50:00,221.59,221.91,221.16,221.2,61993.0249256334,198.8974,199.1846,198.5114,198.5473,61993.0249
2018-02-06 15:55:00,221.27,222.45,221.16,221.87,113522.41255513384,198.6102,199.6693,198.5114,199.1487,113522.4126
2018-02-07 09:30:00,222.21,222.21,218.79,220.0,48517.79669709714,199.4539,199.4539,196.3841,197.4702,48517.7967
2018-02-07 09:35:00,220.0,221.43,219.75,220.96,26020.1046261155,197.4702,198.7538,197.2458,198.3319,26020.1046
2018-02-07 09:40:00,220.88,221.08,219.22,219.57,18596.7791568366,198.2601,198.4396,196.7701,197.0843,18596.7792
2018-02-07 09:45:00,219.69,220.03,219.12,219.65,40933.42906964817,197.192,197.4971,196.6803,197.1561,40933.4291
2018-02-07 09:50:00,219.64,219.94,219.26,219.64,31841.214483536773,197.1471,197.4164,196.806,197.1471,31841.2145
2018-02-07 09:55:00,219.62,220.45,218.99,219.26,35129.756898143394,197.1291,197.8741,196.5637,196.806,35129.7569
2018-02-07 10:00:00,219.41,219.57,217.92,217.92,13748.076725818031,196.9406,197.0843,195.6032,195.6032,13748.0767
2018-02-07 10:05:00,217.93,218.44,217.85,218.33,35114.37070468766,195.6122,196.07,195.5404,195.9712,35114.3707
2018-02-07 10:10:00,218.16,219.22,217.99,219.03,16698.1228843984,195.8186,196.7701,195.6661,196.5996,16698.1229
2018-02-07 10:15:00,218.81,219.82,218.17,218.4,14407.631551954046,196.4021,197.3087,195.8276,196.0341,14407.6316
2018-02-07 10:20:00,218.7,218.84,217.48,217.64,15957.53410606216,196.3033,196.429,195.2083,195.3519,15957.5341
2018-02-07 10:25:00,217.64,217.93,216.67,216.74,54719.45840599036,195.3519,195.6122,194.4812,194.5441,54719.4584
2018-02-07 10:30:00,216.92,217.28,216.5,216.97,19508.66755564673,194.7056,195.0288,194.3286,194.7505,19508.6676
2018-02-07 10:35:00,216.94,217.15,216.43,216.72,18265.46312442302,194.7236,194.9121,194.2658,194.5261,18265.4631
2018-02-07 10:40:00,216.77,216.82,215.86,216.02,14774.848702431018,194.571,194.6159,193.7542,193.8978,14774.8487
2018-02-07 10:45:00,216.15,216.48,216.01,216.24,13836.290901630937,194.0145,194.3107,193.8888,194.0953,13836.2909
2018-02-07 10:50:00,216.52,217.0,216.4,216.94,21686.326802749,194.3466,194.7774,194.2389,194.7236,21686.3268
2018-02-07 10:55:00,216.94,217.19,216.58,216.65,18251.10267719766,194.7236,194.948,194.4005,194.4633,18251.1027
2018-02-07 11:00:00,216.8,217.21,216.47,217.05,38939.37839778439,194.5979,194.9659,194.3017,194.8223,38939.3784
2018-02-07 11:05:00,217.05,218.36,217.02,218.22,20598.010052313057,194.8223,195.9982,194.7954,195.8725,20598.0101
2018-02-07 11:10:00,218.02,218.56,217.85,217.85,16762.744896912503,195.693,196.1777,195.5404,195.5404,16762.7449
2018-02-07 11:15:00,217.83,218.12,217.46,218.02,14502.000205149245,195.5224,195.7827,195.1903,195.693,14502.0002
2018-02-07 11:20:00,217.87,217.87,217.51,217.75,31855.574930762126,195.5583,195.5583,195.2352,195.4506,31855.5749
2018-02-07 11:25:00,217.78,218.16,217.7,217.8,33108.01107805929,195.4776,195.8186,195.4058,195.4955,33108.0111
2018-02-07 11:30:00,217.75,217.75,216.65,217.43,17539.234793312135,195.4506,195.4506,194.4633,195.1634,17539.2348
2018-02-07 11:35:00,217.42,218.42,217.23,218.31,28966.047799774333,195.1544,196.052,194.9839,195.9533,28966.0478
2018-02-07 11:40:00,218.04,218.48,217.45,218.23,12002.25664170684,195.7109,196.1059,195.1814,195.8815,12002.2566
2018-02-07 11:45:00,218.4,218.41,217.6,217.74,7078.674735870345,196.0341,196.043,195.316,195.4417,7078.6747
2018-02-07 11:50:00,217.67,218.03,217.43,217.82,12441.276028310596,195.3788,195.702,195.1634,195.5135,12441.276
2018-02-07 11:55:00,217.88,217.97,217.61,217.91,11637.090983690634,195.5673,195.6481,195.325,195.5943,11637.091
2018-02-07 12:00:00,217.96,218.32,217.75,217.97,13371.627859267615,195.6391,195.9623,195.4506,195.6481,13371.6279
2018-02-07 12:05:00,217.96,218.37,217.73,218.12,12961.329367114577,195.6391,196.0071,195.4327,195.7827,12961.3294
2018-02-07 12:10:00,218.35,218.35,217.68,217.95,14371.730433890654,195.9892,195.9892,195.3878,195.6302,14371.7304
2018-02-07 12:15:00,218.0,218.28,217.83,218.07,23540.875987280742,195.675,195.9264,195.5224,195.7379,23540.876
2018-02-07 12:20:00,218.29,218.29,217.88,218.13,15006.667350497486,195.9353,195.9353,195.5673,195.7917,15006.6674
2018-02-07 12:25:00,218.24,218.24,217.66,217.98,10221.561185762645,195.8905,195.8905,195.3699,195.6571,10221.5612
2018-02-07 12:30:00,218.16,218.24,217.85,218.03,23975.79238896297,195.8186,195.8905,195.5404,195.702,23975.7924
2018-02-07 12:35:00,218.1,218.29,217.94,218.02,12558.211098574213,195.7648,195.9353,195.6212,195.693,12558.2111
2018-02-07 12:40:00,218.08,218.17,217.91,218.11,13998.358806031389,195.7468,195.8276,195.5943,195.7738,13998.3588
2018-02-07 12:45:00,218.17,218.55,218.09,218.19,17314.596368858343,195.8276,196.1687,195.7558,195.8456,17314.5964
2018-02-07 12:50:00,218.33,218.66,218.16,218.66,10913.939891270898,195.9712,196.2674,195.8186,196.2674,10913.9399
2018-02-07 12:55:00,218.53,218.55,218.16,218.29,8264.437378192635,196.1508,196.1687,195.8186,195.9353,8264.4374
2018-02-07 13:00:00,218.35,218.45,217.85,217.96,19911.785824187096,195.9892,196.079,195.5404,195.6391,19911.7858
2018-02-07 13:05:00,217.98,218.05,217.44,217.57,14633.29572263822,195.6571,195.7199,195.1724,195.2891,14633.2957
2018-02-07 13:10:00,217.52,217.6,216.65,216.98,15868.294184018872,195.2442,195.316,194.4633,194.7595,15868.2942
2018-02-07 13:15:00,216.92,217.12,216.53,216.84,12634.116319622524,194.7056,194.8852,194.3556,194.6338,12634.1163
2018-02-07 13:20:00,217.13,217.23,216.51,216.92,22848.49728177249,194.8941,194.9839,194.3376,194.7056,22848.4973
2018-02-07 13:25:00,216.99,217.21,216.29,216.8,12526.412965432351,194.7685,194.9659,194.1402,194.5979,12526.413
2018-02-07 13:30:00,216.67,217.4,216.67,217.14,17037.64488665504,194.4812,195.1365,194.4812,194.9031,17037.6449
2018-02-07 13:35:00,217.18,217.74,216.93,217.3,10281.054467124834,194.939,195.4417,194.7146,195.0467,10281.0545
2018-02-07 13:40:00,217.31,217.68,217.31,217.46,10109.754846650938,195.0557,195.3878,195.0557,195.1903,10109.7548
2018-02-07 13:45:00,217.63,217.7,216.95,217.07,15026.156528874755,195.3429,195.4058,194.7326,194.8403,15026.1565
2018-02-07 13:50:00,216.92,216.92,216.46,216.63,12960.303620884191,194.7056,194.7056,194.2927,194.4453,12960.3036
2018-02-07 13:55:00,216.77,217.2,216.54,217.2,18285.97804903067,194.571,194.957,194.3646,194.957,18285.978
2018-02-07 14:00:00,217.22,217.28,216.6,216.87,9750.743666017028,194.9749,195.0288,194.4184,194.6608,9750.7437
2018-02-07 14:05:00,216.75,216.97,216.3,216.39,10807.262283311107,194.553,194.7505,194.1491,194.2299,10807.2623
2018-02-07 14:10:00,216.47,216.79,216.37,216.78,6305.262078161863,194.3017,194.5889,194.212,194.58,6305.2621
2018-02-07 14:15:00,216.79,216.84,216.59,216.82,11842.240229767154,194.5889,194.6338,194.4094,194.6159,11842.2402
2018-02-07 14:20:00,216.82,216.96,216.68,216.72,13741.922248435736,194.6159,194.7415,194.4902,194.5261,13741.9222
2018-02-07 14:25:00,216.72,216.96,216.6,216.82,6958.662426915581,194.5261,194.7415,194.4184,194.6159,6958.6624
2018-02-07 14:30:00,216.95,217.08,216.88,217.08,15764.69381475023,194.7326,194.8493,194.6697,194.8493,15764.6938
2018-02-07 14:35:00,217.14,217.15,216.58,216.58,14734.844599446096,194.9031,194.9121,194.4005,194.4005,14734.8446
2018-02-07 14:40:00,216.56,216.63,216.28,216.28,11843.265975997538,194.3825,194.4453,194.1312,194.1312,11843.266
2018-02-07 14:45:00,216.28,216.37,215.42,215.77,22468.97117653093,194.1312,194.212,193.3592,193.6734,22468.9712
2018-02-07 14:50:00,215.73,215.86,215.38,215.86,12993.127500256436,193.6375,193.7542,193.3233,193.7542,12993.1275
2018-02-07 14:55:00,215.76,216.33,215.76,216.29,10265.668273669096,193.6644,194.1761,193.6644,194.1402,10265.6683
2018-02-07 15:00:00,216.42,217.17,216.38,217.09,8389.578418299312,194.2568,194.93,194.2209,194.8582,8389.5784
2018-02-07 15:05:00,217.01,217.46,217.01,217.32,20178.47984408657,194.7864,195.1903,194.7864,195.0647,20178.4798
2018-02-07 15:10:00,217.3,217.73,217.28,217.68,20748.79474817929,195.0467,195.4327,195.0288,195.3878,20748.7947
2018-02-07 15:15:00,217.68,217.69,217.32,217.45,19570.212329469687,195.3878,195.3968,195.0647,195.1814,19570.2123
2018-02-07 15:20:00,217.47,217.92,217.4,217.81,19622.5253872192,195.1993,195.6032,195.1365,195.5045,19622.5254
2018-02-07 15:25:00,217.84,218.43,217.77,218.24,24440.45543132629,195.5314,196.061,195.4686,195.8905,24440.4554
2018-02-07 15:30:00,218.19,218.25,217.6,217.95,27265.36054979997,195.8456,195.8994,195.316,195.6302,27265.3605
2018-02-07 15:35:00,218.03,218.48,217.94,218.01,21608.37008923992,195.702,196.1059,195.6212,195.684,21608.3701
2018-02-07 15:40:00,218.0,218.27,217.97,218.17,29501.48733203405,195.675,195.9174,195.6481,195.8276,29501.4873
2018-02-07 15:45:00,218.1,218.18,216.86,217.53,55075.39234793312,195.7648,195.8366,194.6518,195.2532,55075.3923
2018-02-07 15:50:00,217.42,217.6,216.8,217.53,68276.74633295722,195.1544,195.316,194.5979,195.2532,68276.7463
2018-02-07 15:55:00,217.32,217.43,216.05,216.46,243365.4733818853,195.0647,195.1634,193.9247,194.2927,243365.4734
2018-02-08 09:30:00,216.32,217.0,214.86,214.86,29139.398912708995,194.1671,194.7774,192.8566,192.8566,29139.3989
2018-02-08 09:35:00,215.04,215.27,214.49,214.77,16140.116935070262,193.0182,193.2246,192.5245,192.7758,16140.1169
2018-02-08 09:40:00,215.1,215.14,214.29,214.31,19837.932095599543,193.072,193.1079,192.345,192.3629,19837.9321
2018-02-08 09:45:00,214.25,214.73,214.2,214.73,38378.2952097651,192.3091,192.7399,192.2642,192.7399,38378.2952
2018-02-08 09:50:00,214.64,215.07,214.3,214.99,16808.90347727972,192.6591,193.0451,192.3539,192.9733,16808.9035
2018-02-08 09:55:00,214.99,215.36,214.71,215.15,20952.91824802544,192.9733,193.3054,192.722,193.1169,20952.9182
2018-02-08 10:00:00,215.07,215.68,214.57,215.42,40709.81639142476,193.0451,193.5926,192.5963,193.3592,40709.8164
2018-02-08 10:05:00,215.4,216.59,215.29,216.28,20705.71340650323,193.3413,194.4094,193.2426,194.1312,20705.7134
2018-02-08 10:10:00,216.31,216.56,216.14,216.17,25849.830751871985,194.1581,194.3825,194.0055,194.0324,25849.8308
2018-02-08 10:15:00,216.27,216.95,216.26,216.66,16491.947892091495,194.1222,194.7326,194.1132,194.4723,16491.9479
2018-02-08 10:20:00,216.59,216.69,216.09,216.51,24667.145348240843,194.4094,194.4992,193.9606,194.3376,24667.1453
2018-02-08 10:25:00,216.45,216.51,215.49,215.49,17009.94973843471,194.2838,194.3376,193.4221,193.4221,17009.9497
2018-02-08 10:30:00,215.48,215.9,215.45,215.45,11570.417478715764,193.4131,193.7901,193.3862,193.3862,11570.4175
2018-02-08 10:35:00,215.44,215.45,215.0,215.39,11129.346599651246,193.3772,193.3862,192.9823,193.3323,11129.3466
2018-02-08 10:40:00,215.34,215.54,215.15,215.15,9656.375012821827,193.2874,193.467,193.1169,193.1169,9656.375
2018-02-08 10:45:00,215.11,215.15,214.71,214.75,11985.84470202072,193.081,193.1169,192.722,192.7579,11985.8447
2018-02-08 10:50:00,214.61,214.61,214.3,214.34,21299.62047389476,192.6322,192.6322,192.3539,192.3898,21299.6205
2018-02-08 10:55:00,214.31,214.67,214.26,214.38,24909.221458611137,192.3629,192.6861,192.318,192.4258,24909.2215
2018-02-08 11:00:00,214.36,214.66,214.24,214.66,18601.90788798851,192.4078,192.6771,192.3001,192.6771,18601.9079
2018-02-08 11:05:00,214.66,215.05,214.6,214.73,27507.43666017027,192.6771,193.0271,192.6232,192.7399,27507.4367
2018-02-08 11:10:00,214.84,214.84,214.16,214.39,39684.07016104215,192.8386,192.8386,192.2283,192.4347,39684.0702
2018-02-08 11:15:00,214.3,214.54,213.04,213.19,35325.67442814648,192.3539,192.5694,191.223,191.3576,35325.6744
2018-02-08 11:20:00,213.28,213.28,212.63,212.69,12862.857728997846,191.4384,191.4384,190.855,190.9088,12862.8577
2018-02-08 11:25:00,212.69,213.97,212.65,213.3,25608.78038773208,190.9088,192.0577,190.8729,191.4564,25608.7804
2018-02-08 11:30:00,213.55,213.82,213.04,213.73,27557.698225459026,191.6808,191.9231,191.223,191.8423,27557.6982
2018-02-08 11:35:00,213.71,213.95,213.16,213.72,13136.73197251,191.8244,192.0398,191.3307,191.8333,13136.732
2018-02-08 11:40:00,213.67,213.99,212.63,213.07,23236.22935685711,191.7885,192.0757,190.855,191.2499,23236.2294
2018-02-08 11:45:00,212.99,213.37,212.73,213.24,24750.230792901835,191.1781,191.5192,190.9447,191.4025,24750.2308
2018-02-08 11:50:00,213.12,213.62,213.01,213.47,8982.459739460457,191.2948,191.7436,191.1961,191.6089,8982.4597
2018-02-08 11:55:00,213.37,213.46,213.08,213.44,11317.058159811262,191.5192,191.6,191.2589,191.582,11317.0582
2018-02-08 12:00:00,213.25,213.44,212.99,212.99,4128.628577289978,191.4115,191.582,191.1781,191.1781,4128.6286
2018-02-08 12:05:00,213.1,213.14,212.35,212.35,18969.12503846548,191.2768,191.3127,190.6036,190.6036,18969.125
2018-02-08 12:10:00,212.42,212.43,211.95,211.97,18079.80305672377,190.6665,190.6754,190.2446,190.2626,18079.8031
2018-02-08 12:15:00,211.97,212.03,211.68,211.99,14539.9528156734,190.2626,190.3164,190.0023,190.2805,14539.9528
2018-02-08 12:20:00,211.81,211.98,211.1,211.22,15372.858754744077,190.1189,190.2715,189.4817,189.5894,15372.8588
2018-02-08 12:25:00,211.22,211.49,210.84,211.04,22785.92676171915,189.5894,189.8317,189.2483,189.4278,22785.9268
2018-02-08 12:30:00,211.15,211.35,210.61,210.88,17408.965022053544,189.5265,189.706,189.0418,189.2842,17408.965
2018-02-08 12:35:00,210.86,211.35,210.69,211.34,13396.2457687968,189.2662,189.706,189.1136,189.6971,13396.2458
2018-02-08 12:40:00,211.34,211.83,211.21,211.21,11205.25182069956,189.6971,190.1369,189.5804,189.5804,11205.2518
2018-02-08 12:45:00,211.13,211.29,210.67,210.91,16558.621397066367,189.5086,189.6522,189.0957,189.3111,16558.6214
2018-02-08 12:50:00,210.79,210.79,209.72,209.72,15272.33562416658,189.2034,189.2034,188.243,188.243,15272.3356
2018-02-08 12:55:00,209.82,210.56,209.51,210.56,28678.838855267204,188.3327,188.997,188.0545,188.997,28678.8389
2018-02-08 13:00:00,210.41,211.1,210.38,210.8,25728.79269668684,188.8623,189.4817,188.8354,189.2124,25728.7927
2018-02-08 13:05:00,210.76,211.63,210.53,211.51,17889.0142578726,189.1765,189.9574,188.97,189.8497,17889.0143
2018-02-08 13:10:00,211.61,212.03,211.19,211.55,20701.6104215817,189.9394,190.3164,189.5624,189.8856,20701.6104
2018-02-08 13:15:00,211.51,212.03,211.3,211.39,10502.615652887474,189.8497,190.3164,189.6612,189.742,10502.6157
2018-02-08 13:20:00,211.32,211.98,211.28,211.43,10410.29849215304,189.6791,190.2715,189.6432,189.7779,10410.2985
2018-02-08 13:25:00,211.58,211.64,210.77,210.85,24177.86439634834,189.9125,189.9664,189.1854,189.2573,24177.8644
2018-02-08 13:30:00,210.78,211.2,210.7,211.12,34706.123704995385,189.1944,189.5714,189.1226,189.4996,34706.1237
2018-02-08 13:35:00,211.12,212.08,211.12,211.93,11327.315622115088,189.4996,190.3613,189.4996,190.2267,11327.3156
2018-02-08 13:40:00,212.22,212.22,211.55,212.03,10218.483947071494,190.487,190.487,189.8856,190.3164,10218.4839
2018-02-08 13:45:00,212.04,212.58,211.93,212.03,22397.168940404143,190.3254,190.8101,190.2267,190.3164,22397.1689
2018-02-08 13:50:00,212.12,212.2,211.35,211.9,15719.560980613396,190.3972,190.469,189.706,190.1997,15719.561
2018-02-08 13:55:00,211.96,211.96,211.41,211.65,21158.06749410196,190.2536,190.2536,189.7599,189.9753,21158.0675
2018-02-08 14:00:00,211.49,211.57,210.89,211.09,21306.800697507435,189.8317,189.9035,189.2932,189.4727,21306.8007
2018-02-08 14:05:00,210.95,212.08,210.95,211.91,24506.10319007077,189.347,190.3613,189.347,190.2087,24506.1032
2018-02-08 14:10:00,211.91,212.57,211.91,212.51,24669.19684070161,190.2087,190.8011,190.2087,190.7473,24669.1968
2018-02-08 14:15:00,212.59,212.86,212.23,212.5,16996.615037439737,190.8191,191.0614,190.4959,190.7383,16996.615
2018-02-08 14:20:00,212.54,212.65,211.68,212.01,20752.89773310083,190.7742,190.8729,190.0023,190.2985,20752.8977
2018-02-08 14:25:00,211.98,211.98,211.41,211.49,17215.09898451123,190.2715,190.2715,189.7599,189.8317,17215.099
2018-02-08 14:30:00,211.22,211.22,210.33,210.33,24774.848702431016,189.5894,189.5894,188.7905,188.7905,24774.8487
2018-02-08 14:35:00,210.41,210.81,209.99,210.77,28278.79782541799,188.8623,189.2213,188.4853,189.1854,28278.7978
2018-02-08 14:40:00,210.82,210.82,210.18,210.18,12951.07190481075,189.2303,189.2303,188.6559,188.6559,12951.0719
2018-02-08 14:45:00,210.18,211.02,210.08,210.68,20752.89773310083,188.6559,189.4098,188.5661,189.1047,20752.8977
2018-02-08 14:50:00,210.67,210.77,210.02,210.21,19845.112319212225,189.0957,189.1854,188.5123,188.6828,19845.1123
2018-02-08 14:55:00,210.09,210.22,209.7,209.99,15749.30762129449,188.5751,188.6918,188.225,188.4853,15749.3076
2018-02-08 15:00:00,210.11,210.76,209.92,210.61,18263.41163196225,188.593,189.1765,188.4225,189.0418,18263.4116
2018-02-08 15:05:00,210.75,211.09,209.65,209.79,19571.238075700072,189.1675,189.4727,188.1801,188.3058,19571.2381
2018-02-08 15:10:00,209.71,209.93,209.21,209.6,33646.527849010155,188.234,188.4315,187.7852,188.1353,33646.5278
2018-02-08 15:15:00,209.56,209.91,209.38,209.58,24055.80059493281,188.0994,188.4135,187.9378,188.1173,24055.8006
2018-02-08 15:20:00,209.55,210.21,209.21,209.75,11480.151810442096,188.0904,188.6828,187.7852,188.2699,11480.1518
2018-02-08 15:25:00,209.69,210.71,209.69,210.12,17454.09785619038,188.216,189.1316,188.216,188.602,17454.0979
2018-02-08 15:30:00,210.15,210.24,209.45,209.45,37853.11313980921,188.6289,188.7097,188.0006,188.0006,37853.1131
2018-02-08 15:35:00,209.33,209.47,208.73,208.98,33328.546517591545,187.8929,188.0186,187.3544,187.5788,33328.5465
2018-02-08 15:40:00,208.94,209.44,208.35,209.2,45323.62293568571,187.5429,187.9916,187.0133,187.7762,45323.6229
2018-02-08 15:45:00,209.15,209.33,208.0,208.28,84896.91250384654,187.7313,187.8929,186.6991,186.9504,84896.9125
2018-02-08 15:50:00,208.23,208.23,207.32,207.47,85625.19232741819,186.9056,186.9056,186.0888,186.2234,85625.1923
2018-02-08 15:55:00,207.44,207.47,205.94,206.2,214026.0539542517,186.1965,186.2234,184.8501,185.0835,214026.054
2018-02-09 09:30:00,207.25,209.47,207.12,208.79,87527.95158477793,186.0259,188.0186,185.9092,187.4082,87527.9516
2018-02-09 09:35:00,208.42,209.34,207.96,208.71,15220.022566417068,187.0761,187.9019,186.6632,187.3364,15220.0226
2018-02-09 09:40:00,209.19,209.2,207.23,208.84,14149.14350189763,187.7673,187.7762,186.008,187.4531,14149.1435
2018-02-09 09:45:00,208.69,208.72,207.65,207.91,12667.96594522515,187.3185,187.3454,186.385,186.6183,12667.9659
2018-02-09 09:50:00,208.01,208.28,207.39,208.08,13613.70396963791,186.7081,186.9504,186.1516,186.7709,13613.704
2018-02-09 09:55:00,208.24,208.61,207.62,207.65,17148.425479536363,186.9145,187.2466,186.358,186.385,17148.4255
2018-02-09 10:00:00,207.47,208.84,207.47,208.12,11111.908913734742,186.2234,187.4531,186.2234,186.8068,11111.9089
2018-02-09 10:05:00,208.14,208.37,207.19,207.84,14827.16176018053,186.8248,187.0312,185.9721,186.5555,14827.1618
2018-02-09 10:10:00,207.84,208.1,207.59,207.59,8107.498204944097,186.5555,186.7889,186.3311,186.3311,8107.4982
2018-02-09 10:15:00,207.42,207.92,207.08,207.64,17185.352343830134,186.1785,186.6273,185.8733,186.376,17185.3523
2018-02-09 10:20:00,207.65,208.29,207.53,208.03,9232.741819673813,186.385,186.9594,186.2772,186.726,9232.7418
2018-02-09 10:25:00,208.04,209.06,208.04,208.45,13152.11816596574,186.735,187.6506,186.735,187.103,13152.1182
2018-02-09 10:30:00,208.44,208.64,207.82,208.22,9613.29367114576,187.0941,187.2736,186.5375,186.8966,9613.2937
2018-02-09 10:35:00,208.4,208.61,207.46,207.65,9261.462714124526,187.0582,187.2466,186.2144,186.385,9261.4627
2018-02-09 10:40:00,207.65,207.8,206.83,206.93,30233.87014052724,186.385,186.5196,185.6489,185.7387,30233.8701
2018-02-09 10:45:00,206.92,207.09,206.04,206.41,21586.829418401885,185.7297,185.8823,184.9398,185.2719,21586.8294
2018-02-09 10:50:00,206.43,208.07,206.21,207.94,15474.407631551954,185.2899,186.7619,185.0924,186.6453,15474.4076
2018-02-09 10:55:00,208.08,208.47,207.55,208.47,34017.847984408654,186.7709,187.121,186.2952,187.121,34017.848
2018-02-09 11:00:00,208.35,209.37,208.3,209.37,15649.810236947378,187.0133,187.9288,186.9684,187.9288,15649.8102
2018-02-09 11:05:00,209.28,209.28,208.41,208.41,13517.283823981948,187.848,187.848,187.0671,187.0671,13517.2838
2018-02-09 11:10:00,208.52,208.78,208.15,208.56,10579.546620166171,187.1659,187.3992,186.8338,187.2018,10579.5466
2018-02-09 11:15:00,208.54,208.54,207.9,208.23,17937.224330700585,187.1838,187.1838,186.6094,186.9056,17937.2243
2018-02-09 11:20:00,208.25,208.45,207.46,207.46,8434.711252436147,186.9235,187.103,186.2144,186.2144,8434.7113
2018-02-09 11:25:00,207.4,207.93,207.16,207.31,8355.728792696687,186.1606,186.6363,185.9451,186.0798,8355.7288
2018-02-09 11:30:00,207.61,208.03,207.4,207.86,10628.782439224537,186.3491,186.726,186.1606,186.5735,10628.7824
2018-02-09 11:35:00,207.92,208.38,207.64,207.76,6970.971381680172,186.6273,187.0402,186.376,186.4837,6970.9714
2018-02-09 11:40:00,207.87,208.49,207.66,208.38,28492.153041337573,186.5824,187.1389,186.3939,187.0402,28492.153
2018-02-09 11:45:00,208.37,208.44,207.48,207.48,6761.719150682121,187.0312,187.0941,186.2324,186.2324,6761.7192
2018-02-09 11:50:00,207.46,207.76,207.39,207.49,15524.6691968407,186.2144,186.4837,186.1516,186.2413,15524.6692
2018-02-09 11:55:00,207.61,207.65,207.11,207.28,12658.734229151709,186.3491,186.385,185.9003,186.0528,12658.7342
2018-02-09 12:00:00,207.19,207.56,206.97,207.27,19309.672786952506,185.9721,186.3042,185.7746,186.0439,19309.6728
2018-02-09 12:05:00,207.16,207.21,206.19,206.19,22885.424146066263,185.9451,185.99,185.0745,185.0745,22885.4241
2018-02-09 12:10:00,206.35,206.86,206.05,206.27,21839.16299107601,185.2181,185.6759,184.9488,185.1463,21839.163
2018-02-09 12:15:00,206.44,207.73,206.33,206.8,23422.915170786742,185.2989,186.4568,185.2001,185.622,23422.9152
2018-02-09 12:20:00,206.63,207.62,206.6,207.2,14873.320340547749,185.4694,186.358,185.4425,185.981,14873.3203
2018-02-09 12:25:00,207.19,207.19,206.29,206.52,15110.267719766129,185.9721,185.9721,185.1642,185.3707,15110.2677
2018-02-09 12:30:00,206.36,207.02,206.28,206.77,17446.9176325777,185.2271,185.8195,185.1553,185.5951,17446.9176
2018-02-09 12:35:00,206.68,207.32,205.37,205.95,30846.240640065647,185.5143,186.0888,184.3384,184.8591,30846.2406
2018-02-09 12:40:00,206.02,206.49,205.77,205.77,19897.42537696174,184.9219,185.3438,184.6975,184.6975,19897.4254
2018-02-09 12:45:00,206.02,206.13,205.57,205.62,12393.065955482612,184.9219,185.0206,184.518,184.5628,12393.066
2018-02-09 12:50:00,205.66,206.62,205.52,206.13,22872.089445071288,184.5988,185.4604,184.4731,185.0206,22872.0894
2018-02-09 12:55:00,206.31,207.65,206.31,207.59,16752.487434608676,185.1822,186.385,185.1822,186.3311,16752.4874
2018-02-09 13:00:00,207.44,207.57,206.37,206.75,11760.180531336548,186.1965,186.3132,185.236,185.5771,11760.1805
2018-02-09 13:05:00,206.78,206.98,206.01,206.22,23924.50507744384,185.6041,185.7836,184.9129,185.1014,23924.5051
2018-02-09 13:10:00,206.2,206.5,205.74,206.19,24952.30280028721,185.0835,185.3527,184.6706,185.0745,24952.3028
2018-02-09 13:15:00,206.11,206.39,205.98,206.24,11718.12493589086,185.0027,185.254,184.886,185.1194,11718.1249
2018-02-09 13:20:00,206.36,206.47,205.14,205.31,9461.483229049132,185.2271,185.3258,184.132,184.2846,9461.4832
2018-02-09 13:25:00,205.26,205.58,204.83,205.2,10830.854446609908,184.2397,184.5269,183.8537,184.1859,10830.8544
2018-02-09 13:30:00,205.21,205.54,204.9,205.0,16365.781105754437,184.1948,184.491,183.9166,184.0063,16365.7811
2018-02-09 13:35:00,204.96,205.19,204.64,204.72,34256.8468560878,183.9704,184.1769,183.6832,183.755,34256.8469
2018-02-09 13:40:00,204.81,205.49,204.74,205.38,14756.38527028413,183.8358,184.4462,183.773,184.3474,14756.3853
2018-02-09 13:45:00,205.4,206.43,205.4,206.08,11860.703661914042,184.3654,185.2899,184.3654,184.9757,11860.7037
2018-02-09 13:50:00,206.08,207.1,206.08,206.78,8974.253769617397,184.9757,185.8913,184.9757,185.6041,8974.2538
2018-02-09 13:55:00,206.9,207.47,206.45,206.81,12175.607754641502,185.7118,186.2234,185.3078,185.631,12175.6078
2018-02-09 14:00:00,206.64,208.42,206.44,208.31,8947.584367627449,185.4784,187.0761,185.2989,186.9774,8947.5844
2018-02-09 14:05:00,208.16,208.71,207.75,208.3,14511.231921222688,186.8427,187.3364,186.4747,186.9684,14511.2319
2018-02-09 14:10:00,208.33,209.21,208.17,208.94,11380.654426094983,186.9953,187.7852,186.8517,187.5429,11380.6544
2018-02-09 14:15:00,208.93,209.91,208.61,209.66,16871.473997333058,187.5339,188.4135,187.2466,188.1891,16871.474
2018-02-09 14:20:00,209.78,210.2,209.36,210.12,9292.235101036003,188.2968,188.6738,187.9198,188.602,9292.2351
2018-02-09 14:25:00,210.3,211.48,210.13,210.13,40265.66827366909,188.7636,189.8227,188.611,188.611,40265.6683
2018-02-09 14:30:00,210.04,210.15,209.3,209.49,14060.929326084726,188.5302,188.6289,187.866,188.0365,14060.9293
2018-02-09 14:35:00,209.32,209.49,208.68,209.06,15326.700174376858,187.8839,188.0365,187.3095,187.6506,15326.7002
2018-02-09 14:40:00,209.27,209.66,208.41,209.07,13681.403220843164,187.8391,188.1891,187.0671,187.6595,13681.4032
2018-02-09 14:45:00,209.13,209.72,208.79,209.17,18554.72356139091,187.7134,188.243,187.4082,187.7493,18554.7236
2018-02-09 14:50:00,209.14,209.98,208.96,209.55,12591.034977946456,187.7224,188.4763,187.5608,188.0904,12591.035
2018-02-09 14:55:00,209.63,209.64,208.61,208.68,13617.80695455944,188.1622,188.1712,187.2466,187.3095,13617.807
2018-02-09 15:00:00,208.65,208.85,208.1,208.46,28933.22392040209,187.2826,187.4621,186.7889,187.112,28933.2239
2018-02-09 15:05:00,208.56,208.67,207.46,207.6,19694.327623345984,187.2018,187.3005,186.2144,186.3401,19694.3276
2018-02-09 15:10:00,207.68,208.73,207.44,208.63,17764.898963996307,186.4119,187.3544,186.1965,187.2646,17764.899
2018-02-09 15:15:00,208.93,209.31,208.72,208.76,19107.600779567136,187.5339,187.875,187.3454,187.3813,19107.6008
2018-02-09 15:20:00,209.19,209.89,209.17,209.17,19025.541081136525,187.7673,188.3956,187.7493,187.7493,19025.5411
2018-02-09 15:25:00,209.22,209.72,208.84,209.48,19862.55000512873,187.7942,188.243,187.4531,188.0276,19862.55
2018-02-09 15:30:00,209.43,210.42,209.43,210.16,26969.94563544979,187.9827,188.8713,187.9827,188.6379,26969.9456
2018-02-09 15:35:00,210.28,210.69,209.46,209.99,26886.8601907888,188.7456,189.1136,188.0096,188.4853,26886.8602
2018-02-09 15:40:00,210.0,211.33,209.93,211.33,22286.38834752282,188.4943,189.6881,188.4315,189.6881,22286.3883
2018-02-09 15:45:00,211.25,212.72,211.25,212.47,39096.31757103292,189.6163,190.9357,189.6163,190.7114,39096.3176
2018-02-09 15:50:00,212.49,213.33,212.1,212.65,51110.88316750436,190.7293,191.4833,190.3792,190.8729,51110.8832
2018-02-09 15:55:00,212.65,212.81,211.26,211.66,101620.67904400452,190.8729,191.0165,189.6253,189.9843,101620.679
2018-02-12 09:30:00,213.67,214.24,212.65,213.55,26990.46056005744,191.7885,192.3001,190.8729,191.6808,26990.4606
2018-02-12 09:35:00,213.38,213.61,212.81,213.11,13396.2457687968,191.5282,191.7346,191.0165,191.2858,13396.2458
2018-02-12 09:40:00,213.12,213.88,213.12,213.68,34617.90952918248,191.2948,191.977,191.2948,191.7974,34617.9095
2018-02-12 09:45:00,213.77,214.21,212.89,213.07,24930.762129449173,191.8782,192.2732,191.0883,191.2499,24930.7621
2018-02-12 09:50:00,213.07,213.29,212.2,212.51,25015.899066570928,191.2499,191.4474,190.469,190.7473,25015.8991
2018-02-12 09:55:00,212.51,212.96,212.32,212.6,20016.41193968612,190.7473,191.1512,190.5767,190.828,20016.4119
2018-02-12 10:00:00,212.55,214.12,212.54,214.02,18918.86347317673,190.7832,192.1924,190.7742,192.1026,18918.8635
2018-02-12 10:05:00,213.94,214.22,213.48,213.85,37746.43553184942,192.0308,192.2821,191.6179,191.95,37746.4355
2018-02-12 10:10:00,213.83,214.12,212.98,213.34,35908.2982870038,191.9321,192.1924,191.1691,191.4923,35908.2983
2018-02-12 10:15:00,213.31,213.32,212.6,213.05,16229.35685711355,191.4653,191.4743,190.828,191.232,16229.3569
2018-02-12 10:20:00,212.97,213.17,212.42,212.8,21674.017847984407,191.1601,191.3397,190.6665,191.0076,21674.0178
2018-02-12 10:25:00,212.84,213.19,212.55,213.19,35422.09457380244,191.0435,191.3576,190.7832,191.3576,35422.0946
2018-02-12 10:30:00,213.12,213.89,212.74,213.89,11893.527541286285,191.2948,191.9859,190.9537,191.9859,11893.5275
2018-02-12 10:35:00,213.98,214.32,213.54,213.64,12622.833111088315,192.0667,192.3719,191.6718,191.7615,12622.8331
2018-02-12 10:40:00,213.59,213.65,212.96,213.47,14984.100933429068,191.7167,191.7705,191.1512,191.6089,14984.1009
2018-02-12 10:45:00,213.31,213.5,212.94,213.47,11641.193968612164,191.4653,191.6359,191.1332,191.6089,11641.194
2018-02-12 10:50:00,213.57,213.58,212.84,213.06,14984.100933429068,191.6987,191.7077,191.0435,191.2409,14984.1009
2018-02-12 10:55:00,213.19,213.4,212.86,213.26,14576.879679967176,191.3576,191.5461,191.0614,191.4204,14576.8797
2018-02-12 11:00:00,213.24,213.58,212.72,213.29,22343.830136424247,191.4025,191.7077,190.9357,191.4474,22343.8301
2018-02-12 11:05:00,213.35,213.73,213.04,213.32,12936.711457585392,191.5012,191.8423,191.223,191.4743,12936.7115
2018-02-12 11:10:00,213.07,213.65,212.95,213.57,7944.404554313262,191.2499,191.7705,191.1422,191.6987,7944.4046
2018-02-12 11:15:00,213.55,213.71,212.82,213.59,16978.15160529285,191.6808,191.8244,191.0255,191.7167,16978.1516
2018-02-12 11:20:00,213.46,213.58,213.17,213.27,8881.936608882961,191.6,191.7077,191.3397,191.4294,8881.9366
2018-02-12 11:25:00,213.54,213.54,212.9,213.26,10718.022361267822,191.6718,191.6718,191.0973,191.4204,10718.0224
2018-02-12 11:30:00,213.27,213.59,212.79,213.04,20915.991383731664,191.4294,191.7167,190.9986,191.223,20915.9914
2018-02-12 11:35:00,213.29,213.64,213.14,213.14,5209.765104113242,191.4474,191.7615,191.3127,191.3127,5209.7651
2018-02-12 11:40:00,213.43,213.54,213.03,213.31,10568.263411631962,191.573,191.6718,191.214,191.4653,10568.2634
2018-02-12 11:45:00,213.32,213.62,213.11,213.55,8587.547440763155,191.4743,191.7436,191.2858,191.6808,8587.5474
2018-02-12 11:50:00,213.56,213.76,213.16,213.72,15818.032618730123,191.6897,191.8692,191.3307,191.8333,15818.0326
2018-02-12 11:55:00,213.53,214.18,213.53,214.03,11383.731664786132,191.6628,192.2462,191.6628,192.1116,11383.7317
2018-02-12 12:00:00,214.05,214.14,213.57,213.62,13015.693917324854,192.1295,192.2103,191.6987,191.7436,13015.6939
2018-02-12 12:05:00,213.63,213.71,213.3,213.63,10735.460047184326,191.7526,191.8244,191.4564,191.7526,10735.46
2018-02-12 12:10:00,213.62,214.29,213.62,214.29,16234.485588265465,191.7436,192.345,191.7436,192.345,16234.4856
2018-02-12 12:15:00,214.32,214.43,214.03,214.32,12698.738332136629,192.3719,192.4706,192.1116,192.3719,12698.7383
2018-02-12 12:20:00,214.25,214.47,213.9,214.38,11690.42978767053,192.3091,192.5065,191.9949,192.4258,11690.4298
2018-02-12 12:25:00,214.29,214.46,214.05,214.05,8402.913119294286,192.345,192.4976,192.1295,192.1295,8402.9131
2018-02-12 12:30:00,214.08,214.35,213.9,214.27,13915.273361370397,192.1565,192.3988,191.9949,192.327,13915.2734
2018-02-12 12:35:00,214.35,214.37,213.7,214.12,10476.97199712791,192.3988,192.4168,191.8154,192.1924,10476.972
2018-02-12 12:40:00,213.86,213.95,213.36,213.5,8478.8183403426,191.959,192.0398,191.5102,191.6359,8478.8183
2018-02-12 12:45:00,213.61,213.79,213.03,213.26,13361.37039696379,191.7346,191.8962,191.214,191.4204,13361.3704
2018-02-12 12:50:00,213.27,213.75,213.17,213.59,7019.181454508154,191.4294,191.8603,191.3397,191.7167,7019.1815
2018-02-12 12:55:00,213.55,213.62,213.24,213.32,11140.629808185457,191.6808,191.7436,191.4025,191.4743,11140.6298
2018-02-12 13:00:00,213.46,213.84,213.46,213.65,8072.622833111088,191.6,191.9411,191.6,191.7705,8072.6228
2018-02-12 13:05:00,213.65,213.68,213.02,213.18,10394.912298697302,191.7705,191.7974,191.205,191.3486,10394.9123
2018-02-12 13:10:00,213.12,213.46,213.04,213.43,12875.166683762436,191.2948,191.6,191.223,191.573,12875.1667
2018-02-12 13:15:00,213.44,213.57,213.22,213.47,5740.075905221048,191.582,191.6987,191.3845,191.6089,5740.0759
2018-02-12 13:20:00,213.46,213.78,213.38,213.63,12461.790952918249,191.6,191.8872,191.5282,191.7526,12461.791
2018-02-12 13:25:00,213.58,213.67,213.43,213.63,7182.275105138989,191.7077,191.7885,191.573,191.7526,7182.2751
2018-02-12 13:30:00,213.71,213.92,213.69,213.85,3569.59688173146,191.8244,192.0129,191.8064,191.95,3569.5969
2018-02-12 13:35:00,213.95,213.97,213.5,213.71,7103.292645399528,192.0398,192.0577,191.6359,191.8244,7103.2926
2018-02-12 13:40:00,213.62,213.66,213.43,213.51,4249.666632475126,191.7436,191.7795,191.573,191.6448,4249.6666
2018-02-12 13:45:00,213.51,213.84,213.43,213.8,10895.476459124013,191.6448,191.9411,191.573,191.9051,10895.4765
2018-02-12 13:50:00,213.83,214.38,213.81,214.29,7317.673607549492,191.9321,192.4258,191.9141,192.345,7317.6736
2018-02-12 13:55:00,214.34,214.65,214.09,214.46,17115.60160016412,192.3898,192.6681,192.1655,192.4976,17115.6016
2018-02-12 14:00:00,214.5,214.59,213.87,213.88,10948.815263103908,192.5335,192.6142,191.968,191.977,10948.8153
2018-02-12 14:05:00,213.88,214.03,213.54,213.7,11405.272335624166,191.977,192.1116,191.6718,191.8154,11405.2723
2018-02-12 14:10:00,213.62,213.81,213.5,213.63,12637.193558313673,191.7436,191.9141,191.6359,191.7526,12637.1936
2018-02-12 14:15:00,213.63,213.82,213.5,213.6,6415.016924812801,191.7526,191.9231,191.6359,191.7256,6415.0169
2018-02-12 14:20:00,213.59,213.79,213.49,213.53,20633.911170376447,191.7167,191.8962,191.6269,191.6628,20633.9112
2018-02-12 14:25:00,213.54,214.38,213.43,214.38,11525.284644578933,191.6718,192.4258,191.573,192.4258,11525.2846
2018-02-12 14:30:00,214.4,214.71,214.3,214.46,12898.758847061235,192.4437,192.722,192.3539,192.4976,12898.7588
2018-02-12 14:35:00,214.26,214.58,214.14,214.24,7585.393373679351,192.318,192.6053,192.2103,192.3001,7585.3934
2018-02-12 14:40:00,214.34,214.64,214.08,214.08,12984.921530413376,192.3898,192.6591,192.1565,192.1565,12984.9215
2018-02-12 14:45:00,213.99,214.2,213.64,213.72,6272.43819878962,192.0757,192.2642,191.7615,191.8333,6272.4382
2018-02-12 14:50:00,213.64,213.88,213.62,213.83,27636.68068519848,191.7615,191.977,191.7436,191.9321,27636.6807
2018-02-12 14:55:00,213.82,214.04,213.75,213.92,20602.113037234587,191.9231,192.1206,191.8603,192.0129,20602.113
2018-02-12 15:00:00,213.87,214.19,213.86,214.03,10633.911170376448,191.968,192.2552,191.959,192.1116,10633.9112
2018-02-12 15:05:00,213.94,214.22,213.94,214.12,8434.711252436147,192.0308,192.2821,192.0308,192.1924,8434.7113
2018-02-12 15:10:00,213.96,214.66,213.83,214.62,14290.69648169043,192.0488,192.6771,191.9321,192.6412,14290.6965
2018-02-12 15:15:00,214.52,214.59,214.35,214.35,13282.38793722433,192.5514,192.6142,192.3988,192.3988,13282.3879
2018-02-12 15:20:00,214.38,214.72,214.24,214.27,13606.523746025232,192.4258,192.7309,192.3001,192.327,13606.5237
2018-02-12 15:25:00,214.28,214.3,213.85,214.0,13735.76777105344,192.336,192.3539,191.95,192.0847,13735.7678
2018-02-12 15:30:00,213.98,214.2,213.52,213.62,18187.50641091394,192.0667,192.2642,191.6538,191.7436,18187.5064
2018-02-12 15:35:00,213.62,213.77,213.25,213.73,29353.77987485896,191.7436,191.8782,191.4115,191.8423,29353.7799
2018-02-12 15:40:00,213.81,213.91,213.65,213.83,21937.634629192737,191.9141,192.0039,191.7705,191.9321,21937.6346
2018-02-12 15:45:00,213.92,214.05,212.53,213.06,51168.32495640578,192.0129,192.1295,190.7652,191.2409,51168.325
2018-02-12 15:50:00,213.09,213.94,213.05,213.72,48695.250794953325,191.2679,192.0308,191.232,191.8333,48695.2508
2018-02-12 15:55:00,213.75,214.04,213.19,213.43,187787.4653810647,191.8603,192.1206,191.3576,191.573,187787.4654
2018-02-13 09:30:00,211.54,211.54,209.74,210.66,52185.86521694533,189.8766,189.8766,188.2609,189.0867,52185.8652
2018-02-13 09:35:00,210.31,211.18,210.08,210.71,21118.06339111704,188.7726,189.5535,188.5661,189.1316,21118.0634
2018-02-13 09:40:00,210.82,211.27,210.19,210.36,19788.696276541184,189.2303,189.6342,188.6648,188.8174,19788.6963
2018-02-13 09:45:00,210.18,210.76,210.13,210.47,10237.973125448763,188.6559,189.1765,188.611,188.9162,10237.9731
2018-02-13 09:50:00,210.36,211.11,210.35,210.71,13085.44466099087,188.8174,189.4906,188.8085,189.1316,13085.4447
2018-02-13 09:55:00,210.92,210.97,209.98,210.61,27898.245973946043,189.3201,189.365,188.4763,189.0418,27898.246
2018-02-13 10:00:00,210.5,211.1,210.33,210.78,11720.176428351626,188.9431,189.4817,188.7905,189.1944,11720.1764
2018-02-13 10:05:00,210.82,210.82,210.39,210.53,13229.049133244434,189.2303,189.2303,188.8444,188.97,13229.0491
2018-02-13 10:10:00,210.6,210.77,210.2,210.69,8851.164221971483,189.0329,189.1854,188.6738,189.1136,8851.1642
2018-02-13 10:15:00,210.75,210.75,210.31,210.31,5600.574417889014,189.1675,189.1675,188.7726,188.7726,5600.5744
2018-02-13 10:20:00,210.3,210.8,210.26,210.74,8977.331008308543,188.7636,189.2124,188.7277,189.1585,8977.331
2018-02-13 10:25:00,210.86,210.86,210.14,210.14,8891.168324956405,189.2662,189.2662,188.62,188.62,8891.1683
2018-02-13 10:30:00,210.25,210.3,209.72,210.07,9865.62724381988,188.7187,188.7636,188.243,188.5571,9865.6272
2018-02-13 10:35:00,210.02,210.38,209.95,210.38,8223.40752897733,188.5123,188.8354,188.4494,188.8354,8223.4075
2018-02-13 10:40:00,210.37,210.44,210.16,210.24,8265.463124423017,188.8264,188.8892,188.6379,188.7097,8265.4631
2018-02-13 10:45:00,210.21,210.53,210.1,210.45,7590.522104831264,188.6828,188.97,188.5841,188.8982,7590.5221
2018-02-13 10:50:00,210.24,210.31,210.02,210.05,4331.726330905733,188.7097,188.7726,188.5123,188.5392,4331.7263
2018-02-13 10:55:00,210.14,210.21,209.6,209.67,16248.846035490818,188.62,188.6828,188.1353,188.1981,16248.846
2018-02-13 11:00:00,209.6,209.6,208.91,208.99,31693.50702636168,188.1353,188.1353,187.5159,187.5877,31693.507
2018-02-13 11:05:00,208.97,209.07,208.76,208.83,11082.162273053646,187.5698,187.6595,187.3813,187.4441,11082.1623
2018-02-13 11:10:00,208.9,209.1,208.69,209.04,13364.447635654938,187.5069,187.6865,187.3185,187.6326,13364.4476
2018-02-13 11:15:00,209.08,209.08,208.59,208.63,28000.820596984304,187.6685,187.6685,187.2287,187.2646,28000.8206
2018-02-13 11:20:00,208.63,208.81,208.18,208.63,27799.77433582932,187.2646,187.4262,186.8607,187.2646,27799.7743
2018-02-13 11:25:00,208.7,208.7,208.04,208.13,12037.13201353985,187.3274,187.3274,186.735,186.8158,12037.132
2018-02-13 11:30:00,208.14,208.38,208.01,208.03,15315.416965842647,186.8248,187.0402,186.7081,186.726,15315.417
2018-02-13 11:35:00,208.05,208.77,208.04,208.35,18369.06349369166,186.744,187.3903,186.735,187.0133,18369.0635
2018-02-13 11:40:00,208.49,208.57,208.28,208.28,15077.443840393886,187.1389,187.2107,186.9504,186.9504,15077.4438
2018-02-13 11:45:00,208.33,208.61,208.33,208.47,10468.76602728485,186.9953,187.2466,186.9953,187.121,10468.766
2018-02-13 11:50:00,208.39,209.14,208.3,208.78,45880.60313878347,187.0492,187.7224,186.9684,187.3992,45880.6031
2018-02-13 11:55:00,208.77,208.95,208.63,208.71,5544.15837521797,187.3903,187.5518,187.2646,187.3364,5544.1584
2018-02-13 12:00:00,208.62,208.79,208.58,208.71,8058.262385885731,187.2556,187.4082,187.2197,187.3364,8058.2624
2018-02-13 12:05:00,208.65,208.74,208.56,208.63,6883.782952097651,187.2826,187.3633,187.2018,187.2646,6883.783
2018-02-13 12:10:00,208.58,208.94,208.47,208.92,10006.154477382295,187.2197,187.5429,187.121,187.5249,10006.1545
2018-02-13 12:15:00,208.86,208.86,208.52,208.54,8572.161247307416,187.471,187.471,187.1659,187.1838,8572.1612
2018-02-13 12:20:00,208.55,208.77,208.36,208.56,9520.976510411325,187.1928,187.3903,187.0222,187.2018,9520.9765
2018-02-13 12:25:00,208.56,208.66,208.39,208.59,4378.910657503334,187.2018,187.2915,187.0492,187.2287,4378.9107
2018-02-13 12:30:00,208.61,208.77,208.28,208.34,11338.598830649296,187.2466,187.3903,186.9504,187.0043,11338.5988
2018-02-13 12:35:00,208.31,208.38,208.08,208.24,8008.000820596984,186.9774,187.0402,186.7709,186.9145,8008.0008
2018-02-13 12:40:00,208.25,208.94,208.14,208.85,19839.98358806032,186.9235,187.5429,186.8248,187.4621,19839.9836
2018-02-13 12:45:00,208.86,208.93,208.63,208.63,17282.798235716484,187.471,187.5339,187.2646,187.2646,17282.7982
2018-02-13 12:50:00,208.71,208.78,208.57,208.64,12482.3058775259,187.3364,187.3992,187.2107,187.2736,12482.3059
2018-02-13 12:55:00,208.62,208.69,208.44,208.5,7454.097856190378,187.2556,187.3185,187.0941,187.1479,7454.0979
2018-02-13 13:00:00,208.51,208.94,208.45,208.94,8462.406400656477,187.1569,187.5429,187.103,187.5429,8462.4064
2018-02-13 13:05:00,208.98,209.09,208.84,208.93,16321.674017847983,187.5788,187.6775,187.4531,187.5339,16321.674
2018-02-13 13:10:00,208.95,209.37,208.81,209.3,8080.828802954149,187.5518,187.9288,187.4262,187.866,8080.8288
2018-02-13 13:15:00,209.46,209.55,209.33,209.55,4256.846856087804,188.0096,188.0904,187.8929,188.0904,4256.8469
2018-02-13 13:20:00,209.53,210.11,209.48,210.11,6805.826238588573,188.0724,188.593,188.0276,188.593,6805.8262
2018-02-13 13:25:00,210.03,210.21,209.84,209.97,4923.581905836496,188.5212,188.6828,188.3507,188.4674,4923.5819
2018-02-13 13:30:00,209.88,209.96,209.62,209.93,15442.609498410093,188.3866,188.4584,188.1532,188.4315,15442.6095
2018-02-13 13:35:00,210.0,210.23,209.92,210.18,10685.19848189558,188.4943,188.7007,188.4225,188.6559,10685.1985
2018-02-13 13:40:00,210.25,210.25,209.95,210.06,6750.435942147912,188.7187,188.7187,188.4494,188.5482,6750.4359
2018-02-13 13:45:00,210.0,210.11,209.92,210.07,7525.900092317161,188.4943,188.593,188.4225,188.5571,7525.9001
2018-02-13 13:50:00,210.12,210.14,209.75,209.95,8919.889219407118,188.602,188.62,188.2699,188.4494,8919.8892
2018-02-13 13:55:00,209.95,209.95,209.71,209.79,4678.428556775054,188.4494,188.4494,188.234,188.3058,4678.4286
2018-02-13 14:00:00,209.79,210.06,209.68,209.93,9095.291824802543,188.3058,188.5482,188.2071,188.4315,9095.2918
2018-02-13 14:05:00,209.95,210.32,209.94,210.3,4939.993845522617,188.4494,188.7815,188.4404,188.7636,4939.9938
2018-02-13 14:10:00,210.3,210.67,210.22,210.39,10592.881321161143,188.7636,189.0957,188.6918,188.8444,10592.8813
2018-02-13 14:15:00,210.45,210.63,210.31,210.32,9103.497794645604,188.8982,189.0598,188.7726,188.7815,9103.4978
2018-02-13 14:20:00,210.32,210.63,210.27,210.62,19822.545902143807,188.7815,189.0598,188.7366,189.0508,19822.5459
2018-02-13 14:25:00,210.66,211.06,210.55,210.6,10678.0182582829,189.0867,189.4457,188.988,189.0329,10678.0183
2018-02-13 14:30:00,210.61,210.61,210.3,210.37,6907.37511539645,189.0418,189.0418,188.7636,188.8264,6907.3751
2018-02-13 14:35:00,210.35,210.61,210.35,210.53,17311.519130167195,188.8085,189.0418,188.8085,188.97,17311.5191
2018-02-13 14:40:00,210.54,210.62,210.45,210.54,6228.331110883168,188.979,189.0508,188.8982,188.979,6228.3311
2018-02-13 14:45:00,210.66,210.66,210.46,210.49,13348.035695968816,189.0867,189.0867,188.9072,188.9341,13348.0357
2018-02-13 14:50:00,210.52,210.92,210.51,210.85,11871.98687044825,188.961,189.3201,188.9521,189.2573,11871.9869
2018-02-13 14:55:00,210.92,211.22,210.89,211.07,10106.677607959791,189.3201,189.5894,189.2932,189.4547,10106.6776
2018-02-13 15:00:00,211.1,211.1,210.5,210.53,7690.019489178377,189.4817,189.4817,188.9431,188.97,7690.0195
2018-02-13 15:05:00,210.36,210.52,210.36,210.46,5723.663965534926,188.8174,188.961,188.8174,188.9072,5723.664
2018-02-13 15:10:00,210.43,210.59,210.21,210.56,13265.975997538208,188.8803,189.0239,188.6828,188.997,13265.976
2018-02-13 15:15:00,210.52,210.58,210.37,210.58,20543.64550210278,188.961,189.0149,188.8264,189.0149,20543.6455
2018-02-13 15:20:00,210.54,210.59,210.31,210.44,8191.609395835469,188.979,189.0239,188.7726,188.8892,8191.6094
2018-02-13 15:25:00,210.42,210.56,210.38,210.53,9298.3895784183,188.8713,188.997,188.8354,188.97,9298.3896
2018-02-13 15:30:00,210.53,210.53,210.08,210.28,16120.627756692991,188.97,188.97,188.5661,188.7456,16120.6278
2018-02-13 15:35:00,210.29,210.57,210.27,210.44,15887.783362396143,188.7546,189.0059,188.7366,188.8892,15887.7834
2018-02-13 15:40:00,210.46,210.47,209.92,209.93,21429.890245153347,188.9072,188.9162,188.4225,188.4315,21429.8902
2018-02-13 15:45:00,209.84,210.4,209.77,210.36,24196.32782849523,188.3507,188.8533,188.2879,188.8174,24196.3278
2018-02-13 15:50:00,210.41,210.66,210.36,210.37,30937.5320545697,188.8623,189.0867,188.8174,188.8264,30937.5321
2018-02-13 15:55:00,210.37,210.43,209.79,209.8,122159.19581495535,188.8264,188.8803,188.3058,188.3148,122159.1958
2018-02-14 09:30:00,209.04,209.87,208.66,209.4,30448.2511026772,187.6326,188.3776,187.2915,187.9557,30448.2511
2018-02-14 09:35:00,209.12,209.69,208.86,209.1,6871.47399733306,187.7044,188.216,187.471,187.6865,6871.474
2018-02-14 09:40:00,209.55,209.96,209.44,209.91,27354.600471843263,188.0904,188.4584,187.9916,188.4135,27354.6005
2018-02-14 09:45:00,209.81,210.19,209.6,210.09,7010.975484665094,188.3238,188.6648,188.1353,188.5751,7010.9755
2018-02-14 09:50:00,210.1,210.38,209.6,210.37,3594.214791260642,188.5841,188.8354,188.1353,188.8264,3594.2148
2018-02-14 09:55:00,210.23,210.24,208.81,208.82,7752.590009231716,188.7007,188.7097,187.4262,187.4351,7752.59
2018-02-14 10:00:00,209.03,209.56,209.0,209.37,8902.451533490614,187.6236,188.0994,187.5967,187.9288,8902.4515
2018-02-14 10:05:00,209.48,210.23,209.48,210.16,3116.217047902349,188.0276,188.7007,188.0276,188.6379,3116.217
2018-02-14 10:10:00,210.55,210.9,210.41,210.56,5790.337470509796,188.988,189.3021,188.8623,188.997,5790.3375
2018-02-14 10:15:00,210.82,211.42,210.5,211.42,3129.551748897323,189.2303,189.7689,188.9431,189.7689,3129.5517
2018-02-14 10:20:00,211.1,211.55,211.01,211.01,4138.8860395938045,189.4817,189.8856,189.4009,189.4009,4138.886
2018-02-14 10:25:00,210.76,211.13,210.54,210.87,6272.43819878962,189.1765,189.5086,188.979,189.2752,6272.4382
2018-02-14 10:30:00,211.01,211.06,210.32,210.52,3302.9028618319826,189.4009,189.4457,188.7815,188.961,3302.9029
2018-02-14 10:35:00,210.53,210.95,210.28,210.95,3248.5383116217045,188.97,189.347,188.7456,189.347,3248.5383
2018-02-14 10:40:00,210.99,211.32,210.78,210.95,12605.395425171811,189.3829,189.6791,189.1944,189.347,12605.3954
2018-02-14 10:45:00,210.64,211.07,210.51,210.51,3825.007693096728,189.0688,189.4547,188.9521,188.9521,3825.0077
2018-02-14 10:50:00,210.67,210.86,210.66,210.68,107319.72510001026,189.0957,189.2662,189.0867,189.1047,107319.7251
2018-02-14 10:55:00,210.96,211.03,210.65,210.76,4968.71473997333,189.356,189.4188,189.0777,189.1765,4968.7147
2018-02-14 11:00:00,210.67,210.94,210.42,210.79,7157.657195609806,189.0957,189.338,188.8713,189.2034,7157.6572
2018-02-14 11:05:00,210.53,210.97,210.53,210.75,4513.283413683455,188.97,189.365,188.97,189.1675,4513.2834
2018-02-14 11:10:00,210.75,211.29,210.66,211.29,5487.742332546928,189.1675,189.6522,189.0867,189.6522,5487.7423
2018-02-14 11:15:00,211.27,211.32,210.97,211.32,31670.94060929326,189.6342,189.6791,189.365,189.6791,31670.9406
2018-02-14 11:20:00,211.16,211.29,211.1,211.11,1665.8118781413475,189.5355,189.6522,189.4817,189.4906,1665.8119
2018-02-14 11:25:00,211.05,211.09,210.79,210.81,5333.880397989537,189.4368,189.4727,189.2034,189.2213,5333.8804
2018-02-14 11:30:00,210.77,210.99,210.66,210.92,7559.749717919786,189.1854,189.3829,189.0867,189.3201,7559.7497
2018-02-14 11:35:00,210.88,211.39,210.72,211.27,8720.894450712893,189.2842,189.742,189.1406,189.6342,8720.8945
2018-02-14 11:40:00,211.43,211.67,211.25,211.49,3016.7196635552364,189.7779,189.9933,189.6163,189.8317,3016.7197
2018-02-14 11:45:00,211.53,211.53,210.89,211.3,30602.113037234587,189.8676,189.8676,189.2932,189.6612,30602.113
2018-02-14 11:50:00,211.18,211.29,211.08,211.22,2956.2006359626625,189.5535,189.6522,189.4637,189.5894,2956.2006
2018-02-14 11:55:00,211.14,211.23,210.86,211.0,28918.86347317673,189.5176,189.5983,189.2662,189.3919,28918.8635
2018-02-14 12:00:00,211.03,211.39,211.03,211.39,8640.886244743051,189.4188,189.742,189.4188,189.742,8640.8862
2018-02-14 12:05:00,211.35,211.39,211.18,211.27,4696.8919889219405,189.706,189.742,189.5535,189.6342,4696.892
2018-02-14 12:10:00,211.22,211.71,211.16,211.71,21517.07867473587,189.5894,190.0292,189.5355,190.0292,21517.0787
2018-02-14 12:15:00,211.66,211.71,211.52,211.57,5949.328136219099,189.9843,190.0292,189.8586,189.9035,5949.3281
2018-02-14 12:20:00,211.61,211.91,211.51,211.81,3596.266283721407,189.9394,190.2087,189.8497,190.1189,3596.2663
2018-02-14 12:25:00,211.75,212.41,211.69,212.22,13017.74540978562,190.0651,190.6575,190.0112,190.487,13017.7454
2018-02-14 12:30:00,212.26,212.27,212.19,212.19,2583.8547543337777,190.5229,190.5318,190.46,190.46,2583.8548
2018-02-14 12:35:00,212.23,212.68,212.22,212.68,7982.357164837419,190.4959,190.8998,190.487,190.8998,7982.3572
2018-02-14 12:40:00,212.65,212.82,212.65,212.72,19647.143296748385,190.8729,191.0255,190.8729,190.9357,19647.1433
2018-02-14 12:45:00,212.73,212.96,212.73,212.75,11404.246589393784,190.9447,191.1512,190.9447,190.9627,11404.2466
2018-02-14 12:50:00,212.76,213.06,212.66,213.0,4535.849830751872,190.9717,191.2409,190.8819,191.1871,4535.8498
2018-02-14 12:55:00,213.04,213.18,213.01,213.08,16253.974766642732,191.223,191.3486,191.1961,191.2589,16253.9748
2018-02-14 13:00:00,213.08,213.44,213.07,213.43,6308.33931685301,191.2589,191.582,191.2499,191.573,6308.3393
2018-02-14 13:05:00,213.49,213.83,213.41,213.57,4838.44496871474,191.6269,191.9321,191.5551,191.6987,4838.445
2018-02-14 13:10:00,213.51,213.89,213.43,213.87,13978.869627654118,191.6448,191.9859,191.573,191.968,13978.8696
2018-02-14 13:15:00,213.86,214.22,213.86,213.96,15802.646425274386,191.959,192.2821,191.959,192.0488,15802.6464
2018-02-14 13:20:00,213.78,214.12,213.66,214.02,4938.968099292235,191.8872,192.1924,191.7795,192.1026,4938.9681
2018-02-14 13:25:00,214.07,214.28,213.91,213.99,9957.944404554311,192.1475,192.336,192.0039,192.0757,9957.9444
2018-02-14 13:30:00,213.92,214.17,213.81,214.05,6694.019899476869,192.0129,192.2373,191.9141,192.1295,6694.0199
2018-02-14 13:35:00,213.89,214.08,213.75,214.0,6112.421786849933,191.9859,192.1565,191.8603,192.0847,6112.4218
2018-02-14 13:40:00,214.03,214.14,213.85,213.96,6407.836701200123,192.1116,192.2103,191.95,192.0488,6407.8367
2018-02-14 13:45:00,213.96,214.24,213.94,214.22,12179.710739563032,192.0488,192.3001,192.0308,192.2821,12179.7107
2018-02-14 13:50:00,214.19,214.19,213.84,214.0,6228.331110883168,192.2552,192.2552,191.9411,192.0847,6228.3311
2018-02-14 13:55:00,214.03,214.36,214.0,214.19,11391.937634629192,192.1116,192.4078,192.0847,192.2552,11391.9376
2018-02-14 14:00:00,214.19,214.35,214.0,214.16,10762.129449174274,192.2552,192.3988,192.0847,192.2283,10762.1294
2018-02-14 14:05:00,214.21,214.33,214.08,214.3,11163.196225253872,192.2732,192.3809,192.1565,192.3539,11163.1962
2018-02-14 14:10:00,214.27,214.37,214.0,214.2,12780.798030567235,192.327,192.4168,192.0847,192.2642,12780.798
2018-02-14 14:15:00,214.12,214.12,213.82,214.0,9828.700379526104,192.1924,192.1924,191.9231,192.0847,9828.7004
2018-02-14 14:20:00,214.05,214.08,213.69,213.69,13874.243512155092,192.1295,192.1565,191.8064,191.8064,13874.2435
2018-02-14 14:25:00,213.61,213.81,213.38,213.51,8489.075802646425,191.7346,191.9141,191.5282,191.6448,8489.0758
2018-02-14 14:30:00,213.45,213.65,213.37,213.55,10076.930967278697,191.591,191.7705,191.5192,191.6808,10076.931
2018-02-14 14:35:00,213.61,213.84,213.57,213.81,8433.685506205764,191.7346,191.9411,191.6987,191.9141,8433.6855
2018-02-14 14:40:00,213.86,213.86,213.59,213.7,5702.123294696892,191.959,191.959,191.7167,191.8154,5702.1233
2018-02-14 14:45:00,213.61,213.66,213.35,213.64,8852.189968201867,191.7346,191.7795,191.5012,191.7615,8852.19
2018-02-14 14:50:00,213.63,213.75,213.58,213.66,7371.0124115293875,191.7526,191.8603,191.7077,191.7795,7371.0124
2018-02-14 14:55:00,213.6,213.82,213.56,213.74,7265.360549799979,191.7256,191.9231,191.6897,191.8513,7265.3605
2018-02-14 15:00:00,213.74,214.0,213.73,213.83,7480.767258180326,191.8513,192.0847,191.8423,191.9321,7480.7673
2018-02-14 15:05:00,213.88,214.25,213.88,214.17,13114.165555441585,191.977,192.3091,191.977,192.2373,13114.1656
2018-02-14 15:10:00,214.13,214.41,214.11,214.38,10315.929838957842,192.2014,192.4527,192.1834,192.4258,10315.9298
2018-02-14 15:15:00,214.42,214.65,214.31,214.59,13143.91219612268,192.4617,192.6681,192.3629,192.6142,13143.9122
2018-02-14 15:20:00,214.61,214.61,214.0,214.0,10251.307826443735,192.6322,192.6322,192.0847,192.0847,10251.3078
2018-02-14 15:25:00,213.96,214.24,213.96,214.14,9594.830238998871,192.0488,192.3001,192.0488,192.2103,9594.8302
2018-02-14 15:30:00,214.11,214.25,213.87,213.87,14206.585290799056,192.1834,192.3091,191.968,191.968,14206.5853
2018-02-14 15:35:00,213.82,214.08,213.7,214.05,10911.888398810132,191.9231,192.1565,191.8154,192.1295,10911.8884
2018-02-14 15:40:00,214.03,214.21,214.03,214.07,15859.06246794543,192.1116,192.2732,192.1116,192.1475,15859.0625
2018-02-14 15:45:00,214.01,214.88,213.98,214.59,44721.50989845112,192.0936,192.8745,192.0667,192.6142,44721.5099
2018-02-14 15:50:00,214.56,214.93,214.5,214.55,31720.176428351624,192.5873,192.9194,192.5335,192.5783,31720.1764
2018-02-14 15:55:00,214.56,214.56,214.23,214.4,66537.08072622833,192.5873,192.5873,192.2911,192.4437,66537.0807
2018-02-15 09:30:00,216.09,217.55,215.41,215.47,16903.27213047492,193.9606,195.2711,193.3503,193.4041,16903.2721
2018-02-15 09:35:00,215.47,216.39,215.1,216.39,3755.256949430711,193.4041,194.2299,193.072,194.2299,3755.2569
2018-02-15 09:40:00,216.29,216.37,215.72,216.07,7438.711662734639,194.1402,194.212,193.6285,193.9427,7438.7117
2018-02-15 09:45:00,216.2,216.31,215.73,215.78,2946.96891988922,194.0594,194.1581,193.6375,193.6824,2946.9689
2018-02-15 09:50:00,215.95,216.13,215.46,215.71,10971.381680172324,193.835,193.9965,193.3952,193.6195,10971.3817
2018-02-15 09:55:00,215.36,215.43,215.33,215.38,2016.6170889321984,193.3054,193.3682,193.2785,193.3233,2016.6171
2018-02-15 10:00:00,215.49,215.86,215.17,215.59,8066.468355728793,193.4221,193.7542,193.1348,193.5118,8066.4684
2018-02-15 10:05:00,215.48,215.57,214.94,214.94,6921.735562621807,193.4131,193.4939,192.9284,192.9284,6921.7356
2018-02-15 10:10:00,214.82,215.32,214.71,215.05,6623.243409580469,192.8207,193.2695,192.722,193.0271,6623.2434
2018-02-15 10:15:00,215.07,215.07,214.5,214.84,6633.500871884296,193.0451,193.0451,192.5335,192.8386,6633.5009
2018-02-15 10:20:00,214.95,215.24,214.64,214.65,8825.520566211919,192.9374,193.1977,192.6591,192.6681,8825.5206
2018-02-15 10:25:00,214.78,215.42,214.78,215.15,8392.65565699046,192.7848,193.3592,192.7848,193.1169,8392.6557
2018-02-15 10:30:00,215.18,215.25,214.81,214.81,4927.684890758026,193.1438,193.2067,192.8117,192.8117,4927.6849
2018-02-15 10:35:00,214.87,215.0,214.6,214.6,9775.361575546209,192.8656,192.9823,192.6232,192.6232,9775.3616
2018-02-15 10:40:00,214.58,215.0,214.2,214.2,5774.951277054057,192.6053,192.9823,192.2642,192.2642,5774.9513
2018-02-15 10:45:00,214.12,214.92,214.07,214.71,6561.698635757513,192.1924,192.9105,192.1475,192.722,6561.6986
2018-02-15 10:50:00,214.78,215.06,214.66,214.86,2658.734229151708,192.7848,193.0361,192.6771,192.8566,2658.7342
2018-02-15 10:55:00,214.69,214.8,213.99,213.99,12611.549902554108,192.704,192.8027,192.0757,192.0757,12611.5499
2018-02-15 11:00:00,213.88,214.09,213.36,213.54,9995.89701507847,191.977,192.1655,191.5102,191.6718,9995.897
2018-02-15 11:05:00,213.7,214.48,213.59,214.21,3520.3610626730947,191.8154,192.5155,191.7167,192.2732,3520.3611
2018-02-15 11:10:00,214.22,214.53,214.21,214.46,4227.100215406708,192.2821,192.5604,192.2732,192.4976,4227.1002
2018-02-15 11:15:00,214.55,214.55,214.19,214.32,8109.549697404862,192.5783,192.5783,192.2552,192.3719,8109.5497
2018-02-15 11:20:00,214.48,214.66,214.11,214.11,4335.8293158272645,192.5155,192.6771,192.1834,192.1834,4335.8293
2018-02-15 11:25:00,214.29,214.68,214.17,214.64,8387.526925838547,192.345,192.695,192.2373,192.6591,8387.5269
2018-02-15 11:30:00,214.68,215.11,214.32,215.11,11162.170479023487,192.695,193.081,192.3719,193.081,11162.1705
2018-02-15 11:35:00,214.98,215.04,214.81,215.04,3487.537183300851,192.9643,193.0182,192.8117,193.0182,3487.5372
2018-02-15 11:40:00,215.03,215.37,214.95,215.37,6783.259821520156,193.0092,193.3144,192.9374,193.3144,6783.2598
2018-02-15 11:45:00,215.21,215.36,215.0,215.28,9630.731357062265,193.1708,193.3054,192.9823,193.2336,9630.7314
2018-02-15 11:50:00,215.36,215.81,215.24,215.6,9364.037337162785,193.3054,193.7093,193.1977,193.5208,9364.0373
2018-02-15 11:55:00,215.69,215.73,215.35,215.37,7705.405682634116,193.6016,193.6375,193.2964,193.3144,7705.4057
2018-02-15 12:00:00,215.51,215.66,215.38,215.39,5408.759872807467,193.44,193.5747,193.3233,193.3323,5408.7599
2018-02-15 12:05:00,215.33,215.46,214.98,215.26,4923.581905836496,193.2785,193.3952,192.9643,193.2156,4923.5819
2018-02-15 12:10:00,215.15,215.39,215.11,215.13,5334.90614421992,193.1169,193.3323,193.081,193.0989,5334.9061
2018-02-15 12:15:00,215.21,215.61,215.16,215.61,9578.418299312749,193.1708,193.5298,193.1259,193.5298,9578.4183
2018-02-15 12:20:00,215.62,215.93,215.56,215.68,12654.631244230177,193.5388,193.817,193.4849,193.5926,12654.6312
2018-02-15 12:25:00,215.76,215.91,215.63,215.81,2283.311108831675,193.6644,193.7991,193.5477,193.7093,2283.3111
2018-02-15 12:30:00,215.81,216.19,215.79,216.19,7368.960919068622,193.7093,194.0504,193.6914,194.0504,7368.9609
2018-02-15 12:35:00,216.08,216.21,215.94,216.19,7588.470612370499,193.9517,194.0683,193.826,194.0504,7588.4706
2018-02-15 12:40:00,216.07,216.22,216.05,216.05,12197.148425479536,193.9427,194.0773,193.9247,193.9247,12197.1484
2018-02-15 12:45:00,216.09,216.42,216.0,216.42,17823.366499128115,193.9606,194.2568,193.8799,194.2568,17823.3665
2018-02-15 12:50:00,216.44,216.81,216.44,216.72,11209.35480562109,194.2748,194.6069,194.2748,194.5261,11209.3548
2018-02-15 12:55:00,216.65,216.82,216.62,216.64,6148.322904913324,194.4633,194.6159,194.4364,194.4543,6148.3229
2018-02-15 13:00:00,216.6,216.78,216.54,216.71,3733.716278592676,194.4184,194.58,194.3646,194.5171,3733.7163
2018-02-15 13:05:00,216.72,216.85,216.53,216.55,6950.45645707252,194.5261,194.6428,194.3556,194.3735,6950.4565
2018-02-15 13:10:00,216.54,217.06,216.44,216.93,11674.017847984407,194.3646,194.8313,194.2748,194.7146,11674.0178
2018-02-15 13:15:00,216.94,216.99,216.76,216.87,3754.231203200328,194.7236,194.7685,194.562,194.6608,3754.2312
2018-02-15 13:20:00,216.84,217.03,216.71,216.89,8701.405272335624,194.6338,194.8044,194.5171,194.6787,8701.4053
2018-02-15 13:25:00,216.95,217.21,216.81,216.81,7807.980305672377,194.7326,194.9659,194.6069,194.6069,7807.9803
2018-02-15 13:30:00,216.72,216.83,216.57,216.78,14493.794235306184,194.5261,194.6249,194.3915,194.58,14493.7942
2018-02-15 13:35:00,216.92,217.01,216.81,216.91,7636.680685198481,194.7056,194.7864,194.6069,194.6967,7636.6807
2018-02-15 13:40:00,216.83,217.04,216.79,216.89,11936.608882962357,194.6249,194.8133,194.5889,194.6787,11936.6089
2018-02-15 13:45:00,216.95,217.14,216.73,217.09,9854.34403528567,194.7326,194.9031,194.5351,194.8582,9854.344
2018-02-15 13:50:00,217.09,217.11,216.92,217.01,3820.904708175197,194.8582,194.8762,194.7056,194.7864,3820.9047
2018-02-15 13:55:00,217.0,217.14,216.88,217.04,18629.60303620884,194.7774,194.9031,194.6697,194.8133,18629.603
2018-02-15 14:00:00,216.96,217.41,216.95,217.34,13567.545389270694,194.7415,195.1455,194.7326,195.0826,13567.5454
2018-02-15 14:05:00,217.36,217.45,217.18,217.27,5369.781516052928,195.1006,195.1814,194.939,195.0198,5369.7815
2018-02-15 14:10:00,217.17,217.25,217.0,217.13,15303.10801107806,194.93,195.0018,194.7774,194.8941,15303.108
2018-02-15 14:15:00,217.14,217.22,216.88,216.92,6124.730741614524,194.9031,194.9749,194.6697,194.7056,6124.7307
2018-02-15 14:20:00,216.95,216.95,216.63,216.73,4633.29572263822,194.7326,194.7326,194.4453,194.5351,4633.2957
2018-02-15 14:25:00,216.7,216.74,216.51,216.73,10571.340650323107,194.5082,194.5441,194.3376,194.5351,10571.3407
2018-02-15 14:30:00,216.75,216.86,216.66,216.82,8206.99558929121,194.553,194.6518,194.4723,194.6159,8206.9956
2018-02-15 14:35:00,216.83,216.92,216.74,216.88,5500.051287311519,194.6249,194.7056,194.5441,194.6697,5500.0513
2018-02-15 14:40:00,216.83,216.91,216.69,216.69,9459.431736588367,194.6249,194.6967,194.4992,194.4992,9459.4317
2018-02-15 14:45:00,216.66,216.79,216.55,216.55,3641.399117858242,194.4723,194.5889,194.3735,194.3735,3641.3991
2018-02-15 14:50:00,216.59,216.59,216.24,216.33,7746.43553184942,194.4094,194.4094,194.0953,194.1761,7746.4355
2018-02-15 14:55:00,216.3,216.37,216.16,216.28,5803.67217150477,194.1491,194.212,194.0235,194.1312,5803.6722
2018-02-15 15:00:00,216.32,216.88,216.28,216.88,8908.606010872909,194.1671,194.6697,194.1312,194.6697,8908.606
2018-02-15 15:05:00,216.81,217.01,216.42,216.49,10425.68468560878,194.6069,194.7864,194.2568,194.3197,10425.6847
2018-02-15 15:10:00,216.41,216.44,216.2,216.37,8656.27243819879,194.2479,194.2748,194.0594,194.212,8656.2724
2018-02-15 15:15:00,216.45,216.45,216.31,216.36,8354.703046466304,194.2838,194.2838,194.1581,194.203,8354.703
2018-02-15 15:20:00,216.37,216.46,216.33,216.38,6632.475125653913,194.212,194.2927,194.1761,194.2209,6632.4751
2018-02-15 15:25:00,216.39,216.5,216.23,216.32,12405.374910247205,194.2299,194.3286,194.0863,194.1671,12405.3749
2018-02-15 15:30:00,216.29,216.48,216.18,216.18,10220.53543953226,194.1402,194.3107,194.0414,194.0414,10220.5354
2018-02-15 15:35:00,216.13,216.2,215.97,216.15,7980.305672376654,193.9965,194.0594,193.8529,194.0145,7980.3057
2018-02-15 15:40:00,216.2,216.52,216.03,216.05,9635.860088214176,194.0594,194.3466,193.9068,193.9247,9635.8601
2018-02-15 15:45:00,215.92,216.43,215.9,216.2,15260.02666940199,193.808,194.2658,193.7901,194.0594,15260.0267
2018-02-15 15:50:00,216.26,216.49,216.22,216.4,21252.43614729716,194.1132,194.3197,194.0773,194.2389,21252.4361
2018-02-15 15:55:00,216.42,216.94,216.39,216.94,51702.73874243512,194.2568,194.7236,194.2299,194.7236,51702.7387
2018-02-16 09:30:00,216.1,216.79,215.96,215.98,67794.6456046774,193.9696,194.5889,193.8439,193.8619,67794.6456
2018-02-16 09:35:00,215.99,217.31,215.96,217.31,5058.980408246999,193.8709,195.0557,193.8439,195.0557,5058.9804
2018-02-16 09:40:00,217.11,217.11,216.35,216.35,2984.9215304133754,194.8762,194.8762,194.194,194.194,2984.9215
2018-02-16 09:45:00,216.6,217.04,216.37,216.66,6896.091906862242,194.4184,194.8133,194.212,194.4723,6896.0919
2018-02-16 09:50:00,216.58,216.6,216.28,216.37,4102.984921530413,194.4005,194.4184,194.1312,194.212,4102.9849
2018-02-16 09:55:00,216.32,216.32,215.97,215.97,2789.0040004102984,194.1671,194.1671,193.8529,193.8529,2789.004
2018-02-16 10:00:00,216.1,216.16,215.87,216.15,6379.11580674941,193.9696,194.0235,193.7632,194.0145,6379.1158
2018-02-16 10:05:00,216.04,216.42,215.73,216.37,18053.13365473381,193.9158,194.2568,193.6375,194.212,18053.1337
2018-02-16 10:10:00,216.27,216.3,215.77,215.85,16278.592676171917,194.1222,194.1491,193.6734,193.7452,16278.5927
2018-02-16 10:15:00,215.9,216.37,215.84,216.27,7796.697097138168,193.7901,194.212,193.7362,194.1222,7796.6971
2018-02-16 10:20:00,216.15,216.19,215.88,216.02,3189.0450302595136,194.0145,194.0504,193.7721,193.8978,3189.045
2018-02-16 10:25:00,215.92,216.7,215.85,216.7,29815.36567853113,193.808,194.5082,193.7452,194.5082,29815.3657
2018-02-16 10:30:00,216.68,217.1,216.67,216.99,12843.368550620577,194.4902,194.8672,194.4812,194.7685,12843.3686
2018-02-16 10:35:00,217.08,217.5,217.08,217.33,10623.653708072625,194.8493,195.2262,194.8493,195.0736,10623.6537
2018-02-16 10:40:00,217.32,217.44,217.2,217.31,19604.06195507232,195.0647,195.1724,194.957,195.0557,19604.062
2018-02-16 10:45:00,217.31,217.89,217.3,217.74,6514.514309159914,195.0557,195.5763,195.0467,195.4417,6514.5143
2018-02-16 10:50:00,217.79,218.16,217.69,218.16,11129.346599651246,195.4865,195.8186,195.3968,195.8186,11129.3466
2018-02-16 10:55:00,218.3,218.62,218.11,218.38,22365.370807262283,195.9443,196.2315,195.7738,196.0161,22365.3708
2018-02-16 11:00:00,218.35,218.58,218.26,218.4,6867.371012411529,195.9892,196.1956,195.9084,196.0341,6867.371
2018-02-16 11:05:00,218.26,218.56,218.09,218.53,8587.547440763155,195.9084,196.1777,195.7558,196.1508,8587.5474
2018-02-16 11:10:00,218.43,218.79,218.43,218.7,7869.525079495333,196.061,196.3841,196.061,196.3033,7869.5251
2018-02-16 11:15:00,218.64,218.79,218.36,218.41,3579.854344035285,196.2495,196.3841,195.9982,196.043,3579.8543
2018-02-16 11:20:00,218.62,218.87,218.6,218.79,8385.475433377782,196.2315,196.4559,196.2136,196.3841,8385.4754
2018-02-16 11:25:00,218.71,218.76,218.44,218.62,9648.169042978769,196.3123,196.3572,196.07,196.2315,9648.169
2018-02-16 11:30:00,218.62,218.73,218.45,218.48,2890.552877218176,196.2315,196.3303,196.079,196.1059,2890.5529
2018-02-16 11:35:00,218.48,218.48,218.13,218.35,2712.073033131603,196.1059,196.1059,195.7917,195.9892,2712.073
2018-02-16 11:40:00,218.48,218.54,218.07,218.07,2569.4943071084213,196.1059,196.1597,195.7379,195.7379,2569.4943
2018-02-16 11:45:00,218.24,218.26,218.07,218.21,3498.82039183506,195.8905,195.9084,195.7379,195.8635,3498.8204
2018-02-16 11:50:00,218.28,218.34,218.08,218.08,2368.448045953431,195.9264,195.9802,195.7468,195.7468,2368.448
2018-02-16 11:55:00,218.08,218.28,218.07,218.17,12616.67863370602,195.7468,195.9264,195.7379,195.8276,12616.6786
2018-02-16 12:00:00,218.12,218.33,218.08,218.33,13357.26741204226,195.7827,195.9712,195.7468,195.9712,13357.2674
2018-02-16 12:05:00,218.33,218.61,218.15,218.15,8204.944096830444,195.9712,196.2226,195.8097,195.8097,8204.9441
2018-02-16 12:10:00,218.15,218.34,218.15,218.28,1795.0559031695557,195.8097,195.9802,195.8097,195.9264,1795.0559
2018-02-16 12:15:00,218.27,218.4,218.22,218.4,5386.19345573905,195.9174,196.0341,195.8725,196.0341,5386.1935
2018-02-16 12:20:00,218.21,218.33,218.15,218.33,1128.3208534208636,195.8635,195.9712,195.8097,195.9712,1128.3209
2018-02-16 12:25:00,218.26,218.58,218.18,218.57,6257.0520053338805,195.9084,196.1956,195.8366,196.1867,6257.052
2018-02-16 12:30:00,218.62,219.19,218.54,219.0,7560.775464150169,196.2315,196.7432,196.1597,196.5726,7560.7755
2018-02-16 12:35:00,219.08,219.21,218.64,218.65,3590.111806339112,196.6444,196.7611,196.2495,196.2585,3590.1118
2018-02-16 12:40:00,218.78,218.81,218.32,218.32,1547.8510616473484,196.3752,196.4021,195.9623,195.9623,1547.8511
2018-02-16 12:45:00,218.43,218.59,218.29,218.47,3497.794645604677,196.061,196.2046,195.9353,196.0969,3497.7946
2018-02-16 12:50:00,218.46,218.47,217.78,217.89,3066.981228843984,196.0879,196.0969,195.4776,195.5763,3066.9812
2018-02-16 12:55:00,218.03,218.42,217.77,218.03,4155.297979279926,195.702,196.052,195.4686,195.702,4155.298
2018-02-16 13:00:00,218.28,218.44,218.04,218.19,3151.092419735357,195.9264,196.07,195.7109,195.8456,3151.0924
2018-02-16 13:05:00,218.06,218.65,217.86,218.34,7743.358293158272,195.7289,196.2585,195.5494,195.9802,7743.3583
2018-02-16 13:10:00,218.37,218.52,218.04,218.11,4877.423325469279,196.0071,196.1418,195.7109,195.7738,4877.4233
2018-02-16 13:15:00,218.09,218.09,217.66,217.66,1128.3208534208636,195.7558,195.7558,195.3699,195.3699,1128.3209
2018-02-16 13:20:00,217.77,218.25,217.77,218.03,2528.464457893117,195.4686,195.8994,195.4686,195.702,2528.4645
2018-02-16 13:25:00,217.82,218.1,217.61,217.61,4629.1927377166885,195.5135,195.7648,195.325,195.325,4629.1927
2018-02-16 13:30:00,217.75,217.78,217.28,217.65,8297.261257564878,195.4506,195.4776,195.0288,195.3609,8297.2613
2018-02-16 13:35:00,217.85,218.17,217.85,217.99,3680.3774746127806,195.5404,195.8276,195.5404,195.6661,3680.3775
2018-02-16 13:40:00,217.84,218.35,217.84,218.16,3408.554723561391,195.5314,195.9892,195.5314,195.8186,3408.5547
2018-02-16 13:45:00,217.93,218.27,217.92,217.97,2258.6931993024923,195.6122,195.9174,195.6032,195.6481,2258.6932
2018-02-16 13:50:00,217.8,217.8,217.54,217.62,2888.501384757411,195.4955,195.4955,195.2621,195.3339,2888.5014
2018-02-16 13:55:00,217.53,217.78,217.38,217.57,3683.4547133039287,195.2532,195.4776,195.1185,195.2891,3683.4547
2018-02-16 14:00:00,217.81,218.03,217.78,217.87,2468.971176530926,195.5045,195.702,195.4776,195.5583,2468.9712
2018-02-16 14:05:00,217.63,217.83,217.44,217.49,2104.831264745102,195.3429,195.5224,195.1724,195.2173,2104.8313
2018-02-16 14:10:00,217.54,217.73,216.96,217.0,5325.674428146476,195.2621,195.4327,194.7415,194.7774,5325.6744
2018-02-16 14:15:00,216.97,217.12,216.52,216.91,8554.72356139091,194.7505,194.8852,194.3466,194.6967,8554.7236
2018-02-16 14:20:00,216.9,216.9,216.4,216.46,5872.397168940404,194.6877,194.6877,194.2389,194.2927,5872.3972
2018-02-16 14:25:00,216.55,216.84,216.41,216.75,7861.319109652271,194.3735,194.6338,194.2479,194.553,7861.3191
2018-02-16 14:30:00,216.72,217.06,216.57,217.06,7429.479946661196,194.5261,194.8313,194.3915,194.8313,7429.4799
2018-02-16 14:35:00,217.15,217.3,217.03,217.27,3226.99764078367,194.9121,195.0467,194.8044,195.0198,3226.9976
2018-02-16 14:40:00,217.15,217.25,216.84,216.84,3077.2386911478097,194.9121,195.0018,194.6338,194.6338,3077.2387
2018-02-16 14:45:00,216.89,217.13,216.75,217.13,5477.484870243102,194.6787,194.8941,194.553,194.8941,5477.4849
2018-02-16 14:50:00,216.86,217.02,216.65,216.72,3666.017027387424,194.6518,194.7954,194.4633,194.5261,3666.017
2018-02-16 14:55:00,216.87,217.32,216.8,217.32,5594.419940506718,194.6608,195.0647,194.5979,195.0647,5594.4199
2018-02-16 15:00:00,217.25,217.61,217.19,217.28,4504.051697610011,195.0018,195.325,194.948,195.0288,4504.0517
2018-02-16 15:05:00,217.48,217.7,217.31,217.63,4362.498717817211,195.2083,195.4058,195.0557,195.3429,4362.4987
2018-02-16 15:10:00,217.63,217.88,217.51,217.67,6352.446404759462,195.3429,195.5673,195.2352,195.3788,6352.4464
2018-02-16 15:15:00,217.52,217.89,217.52,217.67,7120.730331316032,195.2442,195.5763,195.2442,195.3788,7120.7303
2018-02-16 15:20:00,217.63,217.76,217.42,217.62,4976.920709816392,195.3429,195.4596,195.1544,195.3339,4976.9207
2018-02-16 15:25:00,217.58,217.91,217.5,217.64,4295.825212842343,195.298,195.5943,195.2262,195.3519,4295.8252
2018-02-16 15:30:00,217.57,217.75,217.25,217.28,6594.522515129756,195.2891,195.4506,195.0018,195.0288,6594.5225
2018-02-16 15:35:00,217.1,217.44,217.06,217.44,7449.994871268847,194.8672,195.1724,194.8313,195.1724,7449.9949
2018-02-16 15:40:00,217.44,217.45,217.14,217.34,8436.762744896912,195.1724,195.1814,194.9031,195.0826,8436.7627
2018-02-16 15:45:00,217.34,218.04,217.3,217.88,20568.26341163196,195.0826,195.7109,195.0467,195.5673,20568.2634
2018-02-16 15:50:00,217.86,218.22,217.73,218.12,28940.40414401477,195.5494,195.8725,195.4327,195.7827,28940.4041
2018-02-16 15:55:00,218.18,218.22,217.23,217.32,57053.03108011078,195.8366,195.8725,194.9839,195.0647,57053.0311
2018-02-20 09:30:00,217.67,217.67,215.45,215.45,22691.55810852395,195.3788,195.3788,193.3862,193.3862,22691.5581
2018-02-20 09:35:00,215.9,216.62,215.72,216.62,11724.279413273156,193.7901,194.4364,193.6285,194.4364,11724.2794
2018-02-20 09:40:00,216.87,216.99,216.38,216.55,11803.261873012616,194.6608,194.7685,194.2209,194.3735,11803.2619
2018-02-20 09:45:00,216.34,216.71,216.21,216.51,14125.55133859883,194.185,194.5171,194.0683,194.3376,14125.5513
2018-02-20 09:50:00,216.42,216.46,216.09,216.09,10520.05333880398,194.2568,194.2927,193.9606,193.9606,10520.0533
2018-02-20 09:55:00,216.06,216.09,214.99,214.99,13781.926351420658,193.9337,193.9606,192.9733,192.9733,13781.9264
2018-02-20 10:00:00,214.97,215.58,214.96,215.27,14146.06626320648,192.9553,193.5029,192.9464,193.2246,14146.0663
2018-02-20 10:05:00,215.37,215.58,214.85,214.85,16945.327725920608,193.3144,193.5029,192.8476,192.8476,16945.3277
2018-02-20 10:10:00,214.93,215.45,214.83,215.19,8384.4496871474,192.9194,193.3862,192.8297,193.1528,8384.4497
2018-02-20 10:15:00,215.06,215.32,214.77,214.97,6625.294902041234,193.0361,193.2695,192.7758,192.9553,6625.2949
2018-02-20 10:20:00,214.9,214.98,214.67,214.86,5060.006154477382,192.8925,192.9643,192.6861,192.8566,5060.0062
2018-02-20 10:25:00,214.95,215.08,214.54,214.69,10305.672376654016,192.9374,193.0541,192.5694,192.704,10305.6724
2018-02-20 10:30:00,214.56,214.77,213.95,213.97,8325.982152015591,192.5873,192.7758,192.0398,192.0577,8325.9822
2018-02-20 10:35:00,213.99,214.34,213.81,213.82,12757.205867268438,192.0757,192.3898,191.9141,191.9231,12757.2059
2018-02-20 10:40:00,213.82,214.56,213.82,214.44,12854.651759154784,191.9231,192.5873,191.9231,192.4796,12854.6518
2018-02-20 10:45:00,214.31,214.76,214.22,214.63,7719.766129859472,192.3629,192.7668,192.2821,192.6502,7719.7661
2018-02-20 10:50:00,214.59,214.59,214.08,214.17,8871.679146579136,192.6142,192.6142,192.1565,192.2373,8871.6791
2018-02-20 10:55:00,214.11,214.52,213.5,213.82,22694.6353472151,192.1834,192.5514,191.6359,191.9231,22694.6353
2018-02-20 11:00:00,213.67,214.06,213.23,213.97,20297.466406810952,191.7885,192.1385,191.3935,192.0577,20297.4664
2018-02-20 11:05:00,213.94,214.8,213.85,214.71,12393.065955482612,192.0308,192.8027,191.95,192.722,12393.066
2018-02-20 11:10:00,214.71,215.3,214.68,215.09,13815.775977023284,192.722,193.2515,192.695,193.063,13815.776
2018-02-20 11:15:00,215.0,215.11,214.59,215.1,11079.0850343625,192.9823,193.081,192.6142,193.072,11079.085
2018-02-20 11:20:00,215.17,215.41,215.04,215.12,6047.799774335829,193.1348,193.3503,193.0182,193.09,6047.7998
2018-02-20 11:25:00,215.13,215.37,215.05,215.17,6917.632577700277,193.0989,193.3144,193.0271,193.1348,6917.6326
2018-02-20 11:30:00,215.31,215.68,215.25,215.5,8028.515745204636,193.2605,193.5926,193.2067,193.4311,8028.5157
2018-02-20 11:35:00,215.53,215.76,215.3,215.3,5281.567340240024,193.458,193.6644,193.2515,193.2515,5281.5673
2018-02-20 11:40:00,215.21,215.32,215.12,215.19,5978.049030669812,193.1708,193.2695,193.09,193.1528,5978.049
2018-02-20 11:45:00,215.28,215.43,215.08,215.31,5228.228536260129,193.2336,193.3682,193.0541,193.2605,5228.2285
2018-02-20 11:50:00,215.39,215.74,215.37,215.52,4411.734536875577,193.3323,193.6465,193.3144,193.449,4411.7345
2018-02-20 11:55:00,215.37,215.97,215.37,215.76,10060.519027592572,193.3144,193.8529,193.3144,193.6644,10060.519
2018-02-20 12:00:00,215.75,215.91,215.36,215.42,11190.891373474202,193.6555,193.7991,193.3054,193.3592,11190.8914
2018-02-20 12:05:00,215.32,215.56,215.32,215.51,2800.287208944507,193.2695,193.4849,193.2695,193.44,2800.2872
2018-02-20 12:10:00,215.54,215.83,215.54,215.73,7031.490409272746,193.467,193.7273,193.467,193.6375,7031.4904
2018-02-20 12:15:00,215.81,216.01,215.64,215.65,4321.468868601908,193.7093,193.8888,193.5567,193.5657,4321.4689
2018-02-20 12:20:00,215.57,215.65,215.42,215.52,5990.357985434403,193.4939,193.5657,193.3592,193.449,5990.358
2018-02-20 12:25:00,215.53,215.53,215.14,215.4,4236.331931480152,193.458,193.458,193.1079,193.3413,4236.3319
2018-02-20 12:30:00,215.38,215.62,215.2,215.23,7000.718022361268,193.3233,193.5388,193.1618,193.1887,7000.718
2018-02-20 12:35:00,215.3,215.42,215.21,215.21,4713.303928608062,193.2515,193.3592,193.1708,193.1708,4713.3039
2018-02-20 12:40:00,215.21,215.66,215.21,215.51,6031.387834649708,193.1708,193.5747,193.1708,193.44,6031.3878
2018-02-20 12:45:00,215.5,215.7,215.48,215.48,1641.1939686121652,193.4311,193.6106,193.4131,193.4131,1641.194
2018-02-20 12:50:00,215.51,215.56,215.26,215.42,8277.772079187609,193.44,193.4849,193.2156,193.3592,8277.7721
2018-02-20 12:55:00,215.5,215.63,215.41,215.58,28868.601907887987,193.4311,193.5477,193.3503,193.5029,28868.6019
2018-02-20 13:00:00,215.44,215.47,215.19,215.2,5585.188224433275,193.3772,193.4041,193.1528,193.1618,5585.1882
2018-02-20 13:05:00,215.13,215.13,214.68,214.83,12171.504769719972,193.0989,193.0989,192.695,192.8297,12171.5048
2018-02-20 13:10:00,214.76,214.92,214.61,214.73,3820.904708175197,192.7668,192.9105,192.6322,192.7399,3820.9047
2018-02-20 13:15:00,214.91,215.24,214.83,215.16,5467.227407939276,192.9015,193.1977,192.8297,193.1259,5467.2274
2018-02-20 13:20:00,215.04,215.15,214.86,215.15,3741.922248435737,193.0182,193.1169,192.8566,193.1169,3741.9222
2018-02-20 13:25:00,214.96,214.96,214.58,214.72,3179.8133141860703,192.9464,192.9464,192.6053,192.7309,3179.8133
2018-02-20 13:30:00,214.81,215.12,214.81,214.99,3701.9181454508152,192.8117,193.09,192.8117,192.9733,3701.9181
2018-02-20 13:35:00,215.05,215.24,215.05,215.18,4600.471843265976,193.0271,193.1977,193.0271,193.1438,4600.4718
2018-02-20 13:40:00,215.26,215.27,214.86,214.86,5265.155400553903,193.2156,193.2246,192.8566,192.8566,5265.1554
2018-02-20 13:45:00,214.89,215.36,214.89,215.27,3980.9211201148833,192.8835,193.3054,192.8835,193.2246,3980.9211
2018-02-20 13:50:00,215.24,215.26,215.15,215.15,2446.404759462509,193.1977,193.2156,193.1169,193.1169,2446.4048
2018-02-20 13:55:00,215.12,215.16,214.84,215.16,6922.761308852189,193.09,193.1259,192.8386,193.1259,6922.7613
2018-02-20 14:00:00,215.16,215.3,215.01,215.04,6886.860190788799,193.1259,193.2515,192.9912,193.0182,6886.8602
2018-02-20 14:05:00,215.04,215.17,214.68,214.68,9135.295927787463,193.0182,193.1348,192.695,192.695,9135.2959
2018-02-20 14:10:00,214.71,214.79,214.33,214.55,10045.132834136832,192.722,192.7938,192.3809,192.5783,10045.1328
2018-02-20 14:15:00,214.48,214.76,214.48,214.76,3291.6196532977738,192.5155,192.7668,192.5155,192.7668,3291.6197
2018-02-20 14:20:00,214.67,214.98,214.59,214.7,5782.131500666735,192.6861,192.9643,192.6142,192.713,5782.1315
2018-02-20 14:25:00,214.88,214.94,214.58,214.58,3251.6155503128525,192.8745,192.9284,192.6053,192.6053,3251.6156
2018-02-20 14:30:00,214.51,214.98,214.51,214.74,5067.18637809006,192.5424,192.9643,192.5424,192.7489,5067.1864
2018-02-20 14:35:00,214.75,214.86,214.63,214.65,5026.156528874756,192.7579,192.8566,192.6502,192.6681,5026.1565
2018-02-20 14:40:00,214.75,214.8,214.56,214.68,3670.1200123089534,192.7579,192.8027,192.5873,192.695,3670.12
2018-02-20 14:45:00,214.71,214.82,214.65,214.68,6743.255718535234,192.722,192.8207,192.6681,192.695,6743.2557
2018-02-20 14:50:00,214.67,214.71,214.42,214.42,7571.032926453995,192.6861,192.722,192.4617,192.4617,7571.0329
2018-02-20 14:55:00,214.49,214.73,214.49,214.59,5093.855780080008,192.5245,192.7399,192.5245,192.6142,5093.8558
2018-02-20 15:00:00,214.72,214.98,214.72,214.86,6600.6769925120525,192.7309,192.9643,192.7309,192.8566,6600.677
2018-02-20 15:05:00,214.8,214.98,214.23,214.49,11223.715252846445,192.8027,192.9643,192.2911,192.5245,11223.7153
2018-02-20 15:10:00,214.37,214.57,214.21,214.36,15701.097548466509,192.4168,192.5963,192.2732,192.4078,15701.0975
2018-02-20 15:15:00,214.33,214.46,214.13,214.13,9239.922043286491,192.3809,192.4976,192.2014,192.2014,9239.922
2018-02-20 15:20:00,214.1,214.18,213.72,214.18,10495.435429274798,192.1744,192.2462,191.8333,192.2462,10495.4354
2018-02-20 15:25:00,214.21,214.32,213.99,214.24,6384.244537901323,192.2732,192.3719,192.0757,192.3001,6384.2445
2018-02-20 15:30:00,214.34,214.51,214.17,214.33,7804.903066981228,192.3898,192.5424,192.2373,192.3809,7804.9031
2018-02-20 15:35:00,214.42,214.71,214.21,214.54,15464.150169248129,192.4617,192.722,192.2732,192.5694,15464.1502
2018-02-20 15:40:00,214.47,214.48,214.08,214.1,10600.061544773822,192.5065,192.5155,192.1565,192.1744,10600.0615
2018-02-20 15:45:00,213.99,214.59,213.94,214.54,12601.29244025028,192.0757,192.6142,192.0308,192.5694,12601.2924
2018-02-20 15:50:00,214.59,214.7,214.39,214.51,23410.606216022155,192.6142,192.713,192.4347,192.5424,23410.6062
2018-02-20 15:55:00,214.54,214.68,214.22,214.31,78124.9358908606,192.5694,192.695,192.2821,192.3629,78124.9359
2018-02-21 09:30:00,214.59,215.23,214.08,214.21,18526.0026669402,192.6142,193.1887,192.1565,192.2732,18526.0027
2018-02-21 09:35:00,214.02,214.86,214.02,214.83,7593.599343522412,192.1026,192.8566,192.1026,192.8297,7593.5993
2018-02-21 09:40:00,214.63,214.93,214.44,214.59,4643.553184942045,192.6502,192.9194,192.4796,192.6142,4643.5532
2018-02-21 09:45:00,214.68,214.85,214.45,214.59,1846.343214688686,192.695,192.8476,192.4886,192.6142,1846.3432
2018-02-21 09:50:00,214.69,214.69,214.2,214.53,2265.8734229151705,192.704,192.704,192.2642,192.5604,2265.8734
2018-02-21 09:55:00,214.34,214.34,214.1,214.18,3909.118883988101,192.3898,192.3898,192.1744,192.2462,3909.1189
2018-02-21 10:00:00,214.11,214.39,214.06,214.26,5026.156528874756,192.1834,192.4347,192.1385,192.318,5026.1565
2018-02-21 10:05:00,214.22,214.31,213.97,214.02,6124.730741614524,192.2821,192.3629,192.0577,192.1026,6124.7307
2018-02-21 10:10:00,214.01,214.45,214.01,214.12,2683.35213868089,192.0936,192.4886,192.0936,192.1924,2683.3521
2018-02-21 10:15:00,214.2,214.47,214.05,214.3,2817.724894861012,192.2642,192.5065,192.1295,192.3539,2817.7249
2018-02-21 10:20:00,214.36,214.54,214.31,214.45,3610.626730946764,192.4078,192.5694,192.3629,192.4886,3610.6267
2018-02-21 10:25:00,214.38,214.49,214.27,214.41,2051.4924607652065,192.4258,192.5245,192.327,192.4527,2051.4925
2018-02-21 10:30:00,214.42,214.57,214.19,214.43,4138.8860395938045,192.4617,192.5963,192.2552,192.4706,4138.886
2018-02-21 10:35:00,214.41,214.78,214.33,214.71,4205.559544568673,192.4527,192.7848,192.3809,192.722,4205.5595
2018-02-21 10:40:00,214.61,214.7,214.56,214.65,2134.577905426197,192.6322,192.713,192.5873,192.6681,2134.5779
2018-02-21 10:45:00,214.76,214.78,214.61,214.61,3384.962560262591,192.7668,192.7848,192.6322,192.6322,3384.9626
2018-02-21 10:50:00,214.72,215.05,214.72,215.04,2037.13201353985,192.7309,193.0271,192.7309,193.0182,2037.132
2018-02-21 10:55:00,214.97,215.27,214.97,215.13,3782.952097651041,192.9553,193.2246,192.9553,193.0989,3782.9521
2018-02-21 11:00:00,215.12,215.29,215.05,215.09,4767.66847881834,193.09,193.2426,193.0271,193.063,4767.6685
2018-02-21 11:05:00,215.18,215.27,214.98,214.98,9291.20935480562,193.1438,193.2246,192.9643,192.9643,9291.2094
2018-02-21 11:10:00,214.98,214.98,214.42,214.43,8020.309775361575,192.9643,192.9643,192.4617,192.4706,8020.3098
2018-02-21 11:15:00,214.35,214.67,214.35,214.65,5798.543440352856,192.3988,192.6861,192.3988,192.6681,5798.5434
2018-02-21 11:20:00,214.59,214.76,214.59,214.76,3522.41255513386,192.6142,192.7668,192.6142,192.7668,3522.4126
2018-02-21 11:25:00,214.8,215.1,214.8,215.1,3384.962560262591,192.8027,193.072,192.8027,193.072,3384.9626
2018-02-21 11:30:00,215.21,215.49,215.2,215.49,3618.832700789824,193.1708,193.4221,193.1618,193.4221,3618.8327
2018-02-21 11:35:00,215.49,215.67,215.46,215.67,3872.192019694328,193.4221,193.5836,193.3952,193.5836,3872.192
2018-02-21 11:40:00,215.74,215.74,215.37,215.44,8019.284029131192,193.6465,193.6465,193.3144,193.3772,8019.284
2018-02-21 11:45:00,215.38,215.48,215.33,215.48,6041.645296953533,193.3233,193.4131,193.2785,193.4131,6041.6453
2018-02-21 11:50:00,215.53,215.79,215.5,215.69,3557.2879269668683,193.458,193.6914,193.4311,193.6016,3557.2879
2018-02-21 11:55:00,215.74,215.74,215.48,215.64,5638.52702841317,193.6465,193.6465,193.4131,193.5567,5638.527
2018-02-21 12:00:00,215.66,215.85,215.58,215.74,7428.454200430813,193.5747,193.7452,193.5029,193.6465,7428.4542
2018-02-21 12:05:00,215.81,216.37,215.81,216.23,9667.658221356036,193.7093,194.212,193.7093,194.0863,9667.6582
2018-02-21 12:10:00,216.36,216.48,216.24,216.45,6702.22586931993,194.203,194.3107,194.0953,194.2838,6702.2259
2018-02-21 12:15:00,216.35,216.67,216.35,216.66,5155.400553902964,194.194,194.4812,194.194,194.4723,5155.4006
2018-02-21 12:20:00,216.65,216.66,216.44,216.45,4667.145348240845,194.4633,194.4723,194.2748,194.2838,4667.1453
2018-02-21 12:25:00,216.45,216.45,216.22,216.45,3731.664786131911,194.2838,194.2838,194.0773,194.2838,3731.6648
2018-02-21 12:30:00,216.45,216.55,216.35,216.37,3179.8133141860703,194.2838,194.3735,194.194,194.212,3179.8133
2018-02-21 12:35:00,216.37,216.48,216.34,216.39,4882.552056621192,194.212,194.3107,194.185,194.2299,4882.5521
2018-02-21 12:40:00,216.41,216.46,216.34,216.34,1985.84470202072,194.2479,194.2927,194.185,194.185,1985.8447
2018-02-21 12:45:00,216.35,216.45,216.27,216.31,4411.734536875577,194.194,194.2838,194.1222,194.1581,4411.7345
2018-02-21 12:50:00,216.32,216.53,216.27,216.53,4760.4882552056615,194.1671,194.3556,194.1222,194.3556,4760.4883
2018-02-21 12:55:00,216.48,216.59,216.4,216.59,7545.38927069443,194.3107,194.4094,194.2389,194.4094,7545.3893
2018-02-21 13:00:00,216.58,216.75,216.51,216.73,9710.739563032106,194.4005,194.553,194.3376,194.5351,9710.7396
2018-02-21 13:05:00,216.72,216.82,216.68,216.74,2461.790952918248,194.5261,194.6159,194.4902,194.5441,2461.791
2018-02-21 13:10:00,216.74,216.99,216.71,216.96,5855.985229254282,194.5441,194.7685,194.5171,194.7415,5855.9852
2018-02-21 13:15:00,216.96,217.17,216.95,217.12,3330.598010052313,194.7415,194.93,194.7326,194.8852,3330.598
2018-02-21 13:20:00,217.11,217.11,216.93,216.93,13480.356959688172,194.8762,194.8762,194.7146,194.7146,13480.357
2018-02-21 13:25:00,216.72,216.84,216.7,216.7,1143.7070468766026,194.5261,194.6338,194.5082,194.5082,1143.707
2018-02-21 13:30:00,216.65,216.66,216.41,216.46,5231.305774951277,194.4633,194.4723,194.2479,194.2927,5231.3058
2018-02-21 13:35:00,216.46,216.65,216.43,216.54,6768.8993742948,194.2927,194.4633,194.2658,194.3646,6768.8994
2018-02-21 13:40:00,216.52,216.64,216.49,216.61,7344.34300953944,194.3466,194.4543,194.3197,194.4274,7344.343
2018-02-21 13:45:00,216.55,216.75,216.54,216.7,2782.8495230280027,194.3735,194.553,194.3646,194.5082,2782.8495
2018-02-21 13:50:00,216.77,216.9,216.6,216.6,2486.4088624474302,194.571,194.6877,194.4184,194.4184,2486.4089
2018-02-21 13:55:00,216.54,216.63,216.54,216.62,718.0223612678224,194.3646,194.4453,194.3646,194.4364,718.0224
2018-02-21 14:00:00,216.57,217.4,216.36,217.05,7504.359421479126,194.3915,195.1365,194.203,194.8223,7504.3594
2018-02-21 14:05:00,216.87,217.5,216.87,217.39,3694.737921838137,194.6608,195.2262,194.6608,195.1275,3694.7379
2018-02-21 14:10:00,217.34,217.62,217.25,217.34,1734.536875576982,195.0826,195.3339,195.0018,195.0826,1734.5369
2018-02-21 14:15:00,217.43,217.7,217.34,217.64,21626.83352138681,195.1634,195.4058,195.0826,195.3519,21626.8335
2018-02-21 14:20:00,217.55,217.74,217.26,217.37,5461.07293055698,195.2711,195.4417,195.0108,195.1096,5461.0729
2018-02-21 14:25:00,217.47,217.62,216.9,216.9,6762.744896912504,195.1993,195.3339,194.6877,194.6877,6762.7449
2018-02-21 14:30:00,217.01,217.01,216.7,216.7,5817.006872499744,194.7864,194.7864,194.5082,194.5082,5817.0069
2018-02-21 14:35:00,216.76,216.88,216.53,216.77,5861.113960406196,194.562,194.6697,194.3556,194.571,5861.114
2018-02-21 14:40:00,216.76,216.92,216.67,216.75,3362.3961431941734,194.562,194.7056,194.4812,194.553,3362.3961
2018-02-21 14:45:00,216.66,216.7,216.0,216.13,12831.059595855984,194.4723,194.5082,193.8799,193.9965,12831.0596
2018-02-21 14:50:00,215.93,216.11,215.6,216.11,6130.88521899682,193.817,193.9786,193.5208,193.9786,6130.8852
2018-02-21 14:55:00,215.86,216.14,215.81,215.81,5885.731869935377,193.7542,194.0055,193.7093,193.7093,5885.7319
2018-02-21 15:00:00,215.81,215.81,215.09,215.2,6264.232228946558,193.7093,193.7093,193.063,193.1618,6264.2322
2018-02-21 15:05:00,215.19,215.25,214.69,214.79,9390.706739152733,193.1528,193.2067,192.704,192.7938,9390.7067
2018-02-21 15:10:00,214.72,214.8,214.34,214.62,11140.629808185457,192.7309,192.8027,192.3898,192.6412,11140.6298
2018-02-21 15:15:00,214.71,214.88,214.63,214.67,7487.947481793004,192.722,192.8745,192.6502,192.6861,7487.9475
2018-02-21 15:20:00,214.78,214.98,214.45,214.63,7905.426197558723,192.7848,192.9643,192.4886,192.6502,7905.4262
2018-02-21 15:25:00,214.59,215.06,214.39,214.99,7880.808288029541,192.6142,193.0361,192.4347,192.9733,7880.8083
2018-02-21 15:30:00,215.03,215.35,215.01,215.13,7276.643758334188,193.0092,193.2964,192.9912,193.0989,7276.6438
2018-02-21 15:35:00,215.09,215.09,214.59,214.59,4699.969227613088,193.063,193.063,192.6142,192.6142,4699.9692
2018-02-21 15:40:00,214.48,214.62,213.94,214.12,9398.912708995796,192.5155,192.6412,192.0308,192.1924,9398.9127
2018-02-21 15:45:00,214.03,214.58,214.03,214.19,13152.11816596574,192.1116,192.6053,192.1116,192.2552,13152.1182
2018-02-21 15:50:00,214.14,214.38,213.95,214.21,14470.202072007383,192.2103,192.4258,192.0398,192.2732,14470.2021
2018-02-21 15:55:00,214.12,214.18,213.18,213.24,74001.43604472253,192.1924,192.2462,191.3486,191.4025,74001.436
2018-02-22 09:30:00,214.31,214.61,213.42,214.61,19438.916811980715,192.3629,192.6322,191.5641,192.6322,19438.9168
2018-02-22 09:35:00,214.9,214.9,213.89,213.92,6303.210585701097,192.8925,192.8925,191.9859,192.0129,6303.2106
2018-02-22 09:40:00,214.17,214.4,213.86,214.35,4078.367012001231,192.2373,192.4437,191.959,192.3988,4078.367
2018-02-22 09:45:00,214.15,214.26,213.89,214.15,3722.4330700584674,192.2193,192.318,191.9859,192.2193,3722.4331
2018-02-22 09:50:00,214.12,214.12,213.82,213.97,3819.878961944815,192.1924,192.1924,191.9231,192.0577,3819.879
2018-02-22 09:55:00,213.98,214.35,213.67,214.35,10421.58170068725,192.0667,192.3988,191.7885,192.3988,10421.5817
2018-02-22 10:00:00,214.58,214.58,214.05,214.34,7190.481074982049,192.6053,192.6053,192.1295,192.3898,7190.4811
2018-02-22 10:05:00,214.25,214.58,214.19,214.35,4328.649092214586,192.3091,192.6053,192.2552,192.3988,4328.6491
2018-02-22 10:10:00,214.43,214.59,214.42,214.47,2992.1017540260536,192.4706,192.6142,192.4617,192.5065,2992.1018
2018-02-22 10:15:00,214.24,214.43,214.17,214.17,2665.914452764386,192.3001,192.4706,192.2373,192.2373,2665.9145
2018-02-22 10:20:00,214.04,214.32,213.84,214.23,4277.361780695455,192.1206,192.3719,191.9411,192.2911,4277.3618
2018-02-22 10:25:00,214.35,214.51,214.27,214.27,1697.6100112832085,192.3988,192.5424,192.327,192.327,1697.61
2018-02-22 10:30:00,214.47,214.48,213.84,213.85,3546.0047184326595,192.5065,192.5155,191.9411,191.95,3546.0047
2018-02-22 10:35:00,213.87,214.66,213.8,214.66,7821.31500666735,191.968,192.6771,191.9051,192.6771,7821.315
2018-02-22 10:40:00,214.65,214.65,214.4,214.51,2805.41594009642,192.6681,192.6681,192.4437,192.5424,2805.4159
2018-02-22 10:45:00,214.54,214.96,214.54,214.76,4976.920709816392,192.5694,192.9464,192.5694,192.7668,4976.9207
2018-02-22 10:50:00,214.78,215.04,214.54,214.54,3255.7185352343827,192.7848,193.0182,192.5694,192.5694,3255.7185
2018-02-22 10:55:00,214.57,214.6,214.14,214.29,4334.803569596882,192.5963,192.6232,192.2103,192.345,4334.8036
2018-02-22 11:00:00,214.3,214.63,214.3,214.63,2119.1917119704585,192.3539,192.6502,192.3539,192.6502,2119.1917
2018-02-22 11:05:00,214.73,214.93,214.61,214.76,4137.860293363422,192.7399,192.9194,192.6322,192.7668,4137.8603
2018-02-22 11:10:00,214.69,215.03,214.68,214.98,8850.138475741102,192.704,193.0092,192.695,192.9643,8850.1385
2018-02-22 11:15:00,214.75,214.96,214.68,214.94,9132.218689096317,192.7579,192.9464,192.695,192.9284,9132.2187
2018-02-22 11:20:00,215.0,215.54,215.0,215.06,3741.922248435737,192.9823,193.467,192.9823,193.0361,3741.9222
2018-02-22 11:25:00,214.94,215.41,214.92,215.25,2564.365575956508,192.9284,193.3503,192.9105,193.2067,2564.3656
2018-02-22 11:30:00,215.42,215.42,214.9,215.07,7660.272848497281,193.3592,193.3592,192.8925,193.0451,7660.2728
2018-02-22 11:35:00,214.85,214.98,214.66,214.92,1745.820084111191,192.8476,192.9643,192.6771,192.9105,1745.8201
2018-02-22 11:40:00,214.86,215.21,214.72,215.14,8339.316853010565,192.8566,193.1708,192.7309,193.1079,8339.3169
2018-02-22 11:45:00,215.13,215.56,215.0,215.56,3700.8923992204327,193.0989,193.4849,192.9823,193.4849,3700.8924
2018-02-22 11:50:00,215.37,215.75,215.37,215.45,3455.7390501589907,193.3144,193.6555,193.3144,193.3862,3455.7391
2018-02-22 11:55:00,215.56,215.57,215.33,215.52,2279.2081239101444,193.4849,193.4939,193.2785,193.449,2279.2081
2018-02-22 12:00:00,215.54,215.8,215.53,215.62,3123.397271515027,193.467,193.7003,193.458,193.5388,3123.3973
2018-02-22 12:05:00,215.33,215.6,215.33,215.48,2088.41932505898,193.2785,193.5208,193.2785,193.4131,2088.4193
2018-02-22 12:10:00,215.31,215.43,215.17,215.41,3771.668889116832,193.2605,193.3682,193.1348,193.3503,3771.6689
2018-02-22 12:15:00,215.4,215.86,215.4,215.76,5476.459124012719,193.3413,193.7542,193.3413,193.6644,5476.4591
2018-02-22 12:20:00,215.63,215.77,215.62,215.76,2769.514822033029,193.5477,193.6734,193.5388,193.6644,2769.5148
2018-02-22 12:25:00,215.76,215.76,215.23,215.23,3312.134577905426,193.6644,193.6644,193.1887,193.1887,3312.1346
2018-02-22 12:30:00,215.35,215.41,215.16,215.26,4862.03713201354,193.2964,193.3503,193.1259,193.2156,4862.0371
2018-02-22 12:35:00,215.37,215.62,215.26,215.47,3899.8871679146578,193.3144,193.5388,193.2156,193.4041,3899.8872
2018-02-22 12:40:00,215.52,215.61,215.42,215.42,2944.917427428454,193.449,193.5298,193.3592,193.3592,2944.9174
2018-02-22 12:45:00,215.33,215.33,214.79,214.79,6568.878859370191,193.2785,193.2785,192.7938,192.7938,6568.8789
2018-02-22 12:50:00,214.87,215.14,214.57,215.14,5253.872192019694,192.8656,193.1079,192.5963,193.1079,5253.8722
2018-02-22 12:55:00,214.96,215.12,214.65,214.79,2163.2987998769104,192.9464,193.09,192.6681,192.7938,2163.2988
2018-02-22 13:00:00,214.87,215.09,214.87,214.98,3128.5260026669403,192.8656,193.063,192.8656,192.9643,3128.526
2018-02-22 13:05:00,214.94,215.04,214.65,214.94,6527.849010154888,192.9284,193.0182,192.6681,192.9284,6527.849
2018-02-22 13:10:00,214.74,214.74,214.02,214.25,5158.477792594112,192.7489,192.7489,192.1026,192.3091,5158.4778
2018-02-22 13:15:00,214.23,214.43,214.12,214.12,5846.753513180839,192.2911,192.4706,192.1924,192.1924,5846.7535
2018-02-22 13:20:00,214.12,214.34,213.99,214.2,2769.514822033029,192.1924,192.3898,192.0757,192.2642,2769.5148
2018-02-22 13:25:00,214.15,214.4,213.95,214.34,4378.910657503334,192.2193,192.4437,192.0398,192.3898,4378.9107
2018-02-22 13:30:00,214.29,214.29,213.79,213.79,6002.666940198995,192.345,192.345,191.8962,191.8962,6002.6669
2018-02-22 13:35:00,213.78,214.07,213.71,213.95,3795.261052415632,191.8872,192.1475,191.8244,192.0398,3795.2611
2018-02-22 13:40:00,213.78,213.95,213.69,213.83,3590.111806339112,191.8872,192.0398,191.8064,191.9321,3590.1118
2018-02-22 13:45:00,213.81,213.83,213.52,213.57,3692.686429377372,191.9141,191.9321,191.6538,191.6987,3692.6864
2018-02-22 13:50:00,213.51,213.91,213.38,213.86,6463.226997640783,191.6448,192.0039,191.5282,191.959,6463.227
2018-02-22 13:55:00,213.81,214.05,213.81,213.86,5170.786747358703,191.9141,192.1295,191.9141,191.959,5170.7867
2018-02-22 14:00:00,213.9,214.21,213.87,213.98,9615.345163606524,191.9949,192.2732,191.968,192.0667,9615.3452
2018-02-22 14:05:00,213.99,214.13,213.74,213.74,7943.37880808288,192.0757,192.2014,191.8513,191.8513,7943.3788
2018-02-22 14:10:00,213.61,213.83,213.6,213.74,17504.359421479126,191.7346,191.9321,191.7256,191.8513,17504.3594
2018-02-22 14:15:00,213.8,213.82,213.6,213.75,4016.8222381782734,191.9051,191.9231,191.7256,191.8603,4016.8222
2018-02-22 14:20:00,213.83,213.83,213.45,213.65,5397.476664273258,191.9321,191.9321,191.591,191.7705,5397.4767
2018-02-22 14:25:00,213.51,214.08,213.48,213.9,5170.786747358703,191.6448,192.1565,191.6179,191.9949,5170.7867
2018-02-22 14:30:00,213.88,214.29,213.88,214.29,4182.993127500256,191.977,192.345,191.977,192.345,4182.9931
2018-02-22 14:35:00,214.28,214.28,214.11,214.19,2479.228638834752,192.336,192.336,192.1834,192.2552,2479.2286
2018-02-22 14:40:00,214.07,214.07,213.84,213.95,3907.067391527336,192.1475,192.1475,191.9411,192.0398,3907.0674
2018-02-22 14:45:00,213.84,214.01,213.8,213.91,3593.1890450302594,191.9411,192.0936,191.9051,192.0039,3593.189
2018-02-22 14:50:00,213.81,214.2,213.81,214.02,8131.090368242896,191.9141,192.2642,191.9141,192.1026,8131.0904
2018-02-22 14:55:00,213.96,214.1,213.16,213.21,6228.331110883168,192.0488,192.1744,191.3307,191.3756,6228.3311
2018-02-22 15:00:00,213.35,213.44,212.73,213.05,8050.056416042671,191.5012,191.582,190.9447,191.232,8050.0564
2018-02-22 15:05:00,212.95,213.14,212.9,212.99,3796.286798646015,191.1422,191.3127,191.0973,191.1781,3796.2868
2018-02-22 15:10:00,213.02,213.42,212.96,213.38,8976.305262078162,191.205,191.5641,191.1512,191.5282,8976.3053
2018-02-22 15:15:00,213.29,213.53,213.1,213.39,4114.268130064622,191.4474,191.6628,191.2768,191.5371,4114.2681
2018-02-22 15:20:00,213.44,213.44,213.2,213.33,4417.889014257872,191.582,191.582,191.3666,191.4833,4417.889
2018-02-22 15:25:00,213.32,213.39,213.15,213.18,5423.120320032824,191.4743,191.5371,191.3217,191.3486,5423.1203
2018-02-22 15:30:00,213.23,213.39,213.04,213.26,8378.295209765103,191.3935,191.5371,191.223,191.4204,8378.2952
2018-02-22 15:35:00,213.17,213.23,212.91,213.05,8391.629910760077,191.3397,191.3935,191.1063,191.232,8391.6299
2018-02-22 15:40:00,213.03,213.45,212.94,213.09,11443.224946148322,191.214,191.591,191.1332,191.2679,11443.2249
2018-02-22 15:45:00,213.0,213.0,212.26,212.31,15184.121448353677,191.1871,191.1871,190.5229,190.5677,15184.1214
2018-02-22 15:50:00,212.28,213.16,212.27,212.82,21847.368960919062,190.5408,191.3307,190.5318,191.0255,21847.369
2018-02-22 15:55:00,212.78,213.17,212.59,212.92,45883.68037747461,190.9896,191.3397,190.8191,191.1153,45883.6804
2018-02-23 09:30:00,213.91,213.91,212.77,212.78,14957.43153143912,192.0039,192.0039,190.9806,190.9896,14957.4315
2018-02-23 09:35:00,212.62,212.76,212.02,212.52,5439.532259718945,190.846,190.9717,190.3074,190.7562,5439.5323
2018-02-23 09:40:00,212.72,213.18,212.66,212.79,2502.820802133552,190.9357,191.3486,190.8819,190.9986,2502.8208
2018-02-23 09:45:00,213.04,213.23,212.38,212.39,3914.247615140014,191.223,191.3935,190.6306,190.6395,3914.2476
2018-02-23 09:50:00,212.48,213.48,212.47,212.99,4641.50169248128,190.7203,191.6179,190.7114,191.1781,4641.5017
2018-02-23 09:55:00,213.12,213.75,213.11,213.65,6580.1620679044,191.2948,191.8603,191.2858,191.7705,6580.1621
2018-02-23 10:00:00,213.72,213.85,213.46,213.85,3994.255821109857,191.8333,191.95,191.6,191.95,3994.2558
2018-02-23 10:05:00,213.57,213.69,213.0,213.09,4664.0681095496975,191.6987,191.8064,191.1871,191.2679,4664.0681
2018-02-23 10:10:00,213.07,213.28,212.94,213.0,2777.7207918760896,191.2499,191.4384,191.1332,191.1871,2777.7208
2018-02-23 10:15:00,212.8,212.91,212.66,212.91,2051.4924607652065,191.0076,191.1063,190.8819,191.1063,2051.4925
2018-02-23 10:20:00,212.71,212.97,212.52,212.57,11530.413375730845,190.9268,191.1601,190.7562,190.8011,11530.4134
2018-02-23 10:25:00,212.61,212.61,212.42,212.47,5437.48076725818,190.837,190.837,190.6665,190.7114,5437.4808
2018-02-23 10:30:00,212.6,213.48,212.6,213.22,7987.485895989332,190.828,191.6179,190.828,191.3845,7987.4859
2018-02-23 10:35:00,213.12,213.26,212.95,213.01,3282.3879372243305,191.2948,191.4204,191.1422,191.1961,3282.3879
2018-02-23 10:40:00,213.22,213.38,213.04,213.05,2564.365575956508,191.3845,191.5282,191.223,191.232,2564.3656
2018-02-23 10:45:00,213.03,213.1,212.85,212.93,4399.4255821109855,191.214,191.2768,191.0524,191.1242,4399.4256
2018-02-23 10:50:00,212.94,213.27,212.84,213.11,7336.137039696378,191.1332,191.4294,191.0435,191.2858,7336.137
2018-02-23 10:55:00,213.12,213.25,212.93,213.05,2976.7155605703147,191.2948,191.4115,191.1242,191.232,2976.7156
2018-02-23 11:00:00,213.22,213.79,213.22,213.46,3179.8133141860703,191.3845,191.8962,191.3845,191.6,3179.8133
2018-02-23 11:05:00,213.76,213.76,213.62,213.74,769.3096727869524,191.8692,191.8692,191.7436,191.8513,769.3097
2018-02-23 11:10:00,213.54,213.65,213.33,213.45,12216.637603856803,191.6718,191.7705,191.4833,191.591,12216.6376
2018-02-23 11:15:00,213.52,213.74,213.23,213.23,11410.40106677608,191.6538,191.8513,191.3935,191.3935,11410.4011
2018-02-23 11:20:00,213.32,213.54,213.32,213.41,6257.0520053338805,191.4743,191.6718,191.4743,191.5551,6257.052
2018-02-23 11:25:00,213.4,213.42,213.31,213.37,6036.51656580162,191.5461,191.5641,191.4653,191.5192,6036.5166
2018-02-23 11:30:00,213.37,213.43,213.24,213.33,3255.7185352343827,191.5192,191.573,191.4025,191.4833,3255.7185
2018-02-23 11:35:00,213.24,213.33,213.1,213.32,6118.576264232229,191.4025,191.4833,191.2768,191.4743,6118.5763
2018-02-23 11:40:00,213.29,213.3,213.12,213.12,1214.4835367730022,191.4474,191.4564,191.2948,191.2948,1214.4835
2018-02-23 11:45:00,213.22,213.35,213.1,213.1,2079.187608985537,191.3845,191.5012,191.2768,191.2768,2079.1876
2018-02-23 11:50:00,213.12,213.17,212.95,213.17,5071.289363011591,191.2948,191.3397,191.1422,191.3397,5071.2894
2018-02-23 11:55:00,213.17,213.82,213.17,213.62,4316.3401374499945,191.3397,191.9231,191.3397,191.7436,4316.3401
2018-02-23 12:00:00,213.5,213.81,213.5,213.81,4410.708790645194,191.6359,191.9141,191.6359,191.9141,4410.7088
2018-02-23 12:05:00,213.7,213.7,213.27,213.39,2769.514822033029,191.8154,191.8154,191.4294,191.5371,2769.5148
2018-02-23 12:10:00,213.41,213.46,213.15,213.25,3165.452866960714,191.5551,191.6,191.3217,191.4115,3165.4529
2018-02-23 12:15:00,213.34,213.39,213.26,213.33,2257.6674530721098,191.4923,191.5371,191.4204,191.4833,2257.6675
2018-02-23 12:20:00,213.32,213.39,213.32,213.39,307.723869114781,191.4743,191.5371,191.4743,191.5371,307.7239
2018-02-23 12:25:00,213.36,213.37,212.9,212.9,2578.7260231818645,191.5102,191.5192,191.0973,191.0973,2578.726
2018-02-23 12:30:00,212.82,213.04,212.8,213.04,2263.821930454405,191.0255,191.223,191.0076,191.223,2263.8219
2018-02-23 12:35:00,212.98,213.07,212.87,213.07,746.7432557185352,191.1691,191.2499,191.0704,191.2499,746.7433
2018-02-23 12:40:00,212.98,212.98,212.79,212.79,1909.939480972408,191.1691,191.1691,190.9986,190.9986,1909.9395
2018-02-23 12:45:00,212.72,212.88,212.61,212.88,3688.583444455841,190.9357,191.0794,190.837,191.0794,3688.5834
2018-02-23 12:50:00,212.88,212.98,212.83,212.93,5040.5169761001125,191.0794,191.1691,191.0345,191.1242,5040.517
2018-02-23 12:55:00,212.93,213.07,212.81,212.9,8623.448558826545,191.1242,191.2499,191.0165,191.0973,8623.4486
2018-02-23 13:00:00,212.87,212.96,212.75,212.75,5923.684480459534,191.0704,191.1512,190.9627,190.9627,5923.6845
2018-02-23 13:05:00,212.76,212.78,212.48,212.54,15514.411734536874,190.9717,190.9896,190.7203,190.7742,15514.4117
2018-02-23 13:10:00,212.56,212.56,212.12,212.3,9738.434711252436,190.7921,190.7921,190.3972,190.5588,9738.4347
2018-02-23 13:15:00,212.27,212.42,212.22,212.38,5902.1438096215,190.5318,190.6665,190.487,190.6306,5902.1438
2018-02-23 13:20:00,212.26,212.53,212.23,212.49,3443.4300953944,190.5229,190.7652,190.4959,190.7293,3443.4301
2018-02-23 13:25:00,212.65,212.74,212.51,212.72,1930.4544055800595,190.8729,190.9537,190.7473,190.9357,1930.4544
2018-02-23 13:30:00,212.73,212.93,212.62,212.62,2233.0495435429275,190.9447,191.1242,190.846,190.846,2233.0495
2018-02-23 13:35:00,212.63,212.96,212.62,212.83,1784.7984408657298,190.855,191.1512,190.846,191.0345,1784.7984
2018-02-23 13:40:00,212.91,212.94,212.79,212.93,5754.436352446404,191.1063,191.1332,190.9986,191.1242,5754.4364
2018-02-23 13:45:00,212.74,212.9,212.69,212.73,4359.421479126064,190.9537,191.0973,190.9088,190.9447,4359.4215
2018-02-23 13:50:00,212.74,212.89,212.56,212.58,13837.316647861318,190.9537,191.0883,190.7921,190.8101,13837.3166
2018-02-23 13:55:00,212.57,212.65,212.44,212.65,4305.056928915786,190.8011,190.8729,190.6844,190.8729,4305.0569
2018-02-23 14:00:00,212.65,212.78,212.45,212.52,3533.6957636680686,190.8729,190.9896,190.6934,190.7562,3533.6958
2018-02-23 14:05:00,212.46,212.57,212.28,212.38,2615.652887475638,190.7024,190.8011,190.5408,190.6306,2615.6529
2018-02-23 14:10:00,212.44,212.65,212.37,212.55,5782.131500666735,190.6844,190.8729,190.6216,190.7832,5782.1315
2018-02-23 14:15:00,212.66,212.77,212.58,212.64,4644.578931172428,190.8819,190.9806,190.8101,190.8639,4644.5789
2018-02-23 14:20:00,212.57,212.8,212.52,212.75,11226.792491537592,190.8011,191.0076,190.7562,190.9627,11226.7925
2018-02-23 14:25:00,212.65,212.78,212.64,212.72,3436.249871781721,190.8729,190.9896,190.8639,190.9357,3436.2499
2018-02-23 14:30:00,212.74,212.78,212.61,212.71,5036.413991178582,190.9537,190.9896,190.837,190.9268,5036.414
2018-02-23 14:35:00,212.68,212.74,212.39,212.51,6769.925120525182,190.8998,190.9537,190.6395,190.7473,6769.9251
2018-02-23 14:40:00,212.5,212.57,212.44,212.47,5239.511744794338,190.7383,190.8011,190.6844,190.7114,5239.5117
2018-02-23 14:45:00,212.58,212.79,212.53,212.78,12327.418196738126,190.8101,190.9986,190.7652,190.9896,12327.4182
2018-02-23 14:50:00,212.78,212.83,212.58,212.65,20207.200738537285,190.9896,191.0345,190.8101,190.8729,20207.2007
2018-02-23 14:55:00,212.76,212.78,212.65,212.65,8029.541491435018,190.9717,190.9896,190.8729,190.8729,8029.5415
2018-02-23 15:00:00,212.71,213.61,212.71,213.58,20084.111190891374,190.9268,191.7346,190.9268,191.7077,20084.1112
2018-02-23 15:05:00,213.62,213.73,213.58,213.59,2225.8693199302493,191.7436,191.8423,191.7077,191.7167,2225.8693
2018-02-23 15:10:00,213.56,213.64,213.46,213.6,2336.64991281157,191.6897,191.7615,191.6,191.7256,2336.6499
2018-02-23 15:15:00,213.53,213.75,213.44,213.74,3601.39501487332,191.6628,191.8603,191.582,191.8513,3601.395
2018-02-23 15:20:00,213.79,214.25,213.71,214.24,7038.670632885423,191.8962,192.3091,191.8244,192.3001,7038.6706
2018-02-23 15:25:00,214.22,214.56,214.21,214.56,5629.295312339727,192.2821,192.5873,192.2732,192.5873,5629.2953
2018-02-23 15:30:00,214.58,214.81,214.29,214.29,6923.787055082572,192.6053,192.8117,192.345,192.345,6923.7871
2018-02-23 15:35:00,214.36,214.43,214.22,214.29,5013.847574110165,192.4078,192.4706,192.2821,192.345,5013.8476
2018-02-23 15:40:00,214.39,214.43,214.25,214.43,5450.815468253154,192.4347,192.4706,192.3091,192.4706,5450.8155
2018-02-23 15:45:00,214.43,214.66,214.35,214.47,9415.324648681915,192.4706,192.6771,192.3988,192.5065,9415.3246
2018-02-23 15:50:00,214.52,214.59,214.34,214.44,14575.853933736793,192.5514,192.6142,192.3898,192.4796,14575.8539
2018-02-23 15:55:00,214.37,214.86,214.36,214.81,40970.35593394194,192.4168,192.8566,192.4078,192.8117,40970.3559
2018-02-26 09:30:00,216.03,216.31,215.57,216.13,15847.779259411222,193.9068,194.1581,193.4939,193.9965,15847.7793
2018-02-26 09:35:00,216.32,216.78,216.14,216.49,5048.722945943174,194.1671,194.58,194.0055,194.3197,5048.7229
2018-02-26 09:40:00,216.46,216.76,216.15,216.38,5715.457995691866,194.2927,194.562,194.0145,194.2209,5715.458
2018-02-26 09:45:00,216.56,217.18,216.21,216.93,9785.619037850036,194.3825,194.939,194.0683,194.7146,9785.619
2018-02-26 09:50:00,216.93,217.08,216.21,216.88,5890.860601087291,194.7146,194.8493,194.0683,194.6697,5890.8606
2018-02-26 09:55:00,216.91,217.0,216.44,216.91,7749.512770540567,194.6967,194.7774,194.2748,194.6967,7749.5128
2018-02-26 10:00:00,216.75,216.99,216.24,216.57,4732.793106985331,194.553,194.7685,194.0953,194.3915,4732.7931
2018-02-26 10:05:00,216.36,216.87,216.25,216.27,7867.473587034568,194.203,194.6608,194.1042,194.1222,7867.4736
2018-02-26 10:10:00,216.37,216.37,215.63,215.82,9948.71268848087,194.212,194.212,193.5477,193.7183,9948.7127
2018-02-26 10:15:00,215.74,216.47,215.59,216.19,9662.529490204122,193.6465,194.3017,193.5118,194.0504,9662.5295
2018-02-26 10:20:00,216.38,216.56,216.01,216.56,8320.853420863677,194.2209,194.3825,193.8888,194.3825,8320.8534
2018-02-26 10:25:00,216.42,216.55,216.16,216.41,4821.007282798236,194.2568,194.3735,194.0235,194.2479,4821.0073
2018-02-26 10:30:00,216.54,216.54,215.94,216.03,14050.6718637809,194.3646,194.3646,193.826,193.9068,14050.6719
2018-02-26 10:35:00,216.03,216.49,215.93,216.41,8411.119089137346,193.9068,194.3197,193.817,194.2479,8411.1191
2018-02-26 10:40:00,216.29,216.56,216.16,216.35,4924.607652066879,194.1402,194.3825,194.0235,194.194,4924.6077
2018-02-26 10:45:00,216.43,216.46,216.15,216.41,4718.432659759975,194.2658,194.2927,194.0145,194.2479,4718.4327
2018-02-26 10:50:00,216.43,216.43,216.07,216.29,6975.074366601702,194.2658,194.2658,193.9427,194.1402,6975.0744
2018-02-26 10:55:00,216.26,216.39,216.12,216.29,9285.054877423325,194.1132,194.2299,193.9876,194.1402,9285.0549
2018-02-26 11:00:00,216.35,217.2,216.22,217.17,9026.566827366907,194.194,194.957,194.0773,194.93,9026.5668
2018-02-26 11:05:00,217.15,217.37,217.03,217.31,3889.629705610832,194.9121,195.1096,194.8044,195.0557,3889.6297
2018-02-26 11:10:00,217.38,217.38,217.16,217.29,2256.6417068417272,195.1185,195.1185,194.9211,195.0377,2256.6417
2018-02-26 11:15:00,217.39,217.59,217.19,217.57,15724.689711765308,195.1275,195.307,194.948,195.2891,15724.6897
2018-02-26 11:20:00,217.59,217.7,217.22,217.37,11079.0850343625,195.307,195.4058,194.9749,195.1096,11079.085
2018-02-26 11:25:00,217.41,217.63,217.14,217.15,19921.01754026054,195.1455,195.3429,194.9031,194.9121,19921.0175
2018-02-26 11:30:00,217.08,217.27,216.74,216.74,4205.559544568673,194.8493,195.0198,194.5441,194.5441,4205.5595
2018-02-26 11:35:00,216.84,217.12,216.65,216.65,7646.938147502307,194.6338,194.8852,194.4633,194.4633,7646.9381
2018-02-26 11:40:00,216.65,216.86,216.54,216.77,3672.17150476972,194.4633,194.6518,194.3646,194.571,3672.1715
2018-02-26 11:45:00,216.76,216.76,216.46,216.46,2464.868191609396,194.562,194.562,194.2927,194.2927,2464.8682
2018-02-26 11:50:00,216.56,216.57,216.32,216.46,8067.494101959175,194.3825,194.3915,194.1671,194.2927,8067.4941
2018-02-26 11:55:00,216.47,217.31,216.41,217.25,13714.227100215408,194.3017,195.0557,194.2479,195.0018,13714.2271
2018-02-26 12:00:00,217.27,217.65,217.27,217.39,4229.151707867473,195.0198,195.3609,195.0198,195.1275,4229.1517
2018-02-26 12:05:00,217.46,217.57,217.09,217.57,6700.174376859165,195.1903,195.2891,194.8582,195.2891,6700.1744
2018-02-26 12:10:00,217.48,217.69,217.35,217.35,9283.00338496256,195.2083,195.3968,195.0916,195.0916,9283.0034
2018-02-26 12:15:00,217.38,217.43,217.27,217.39,4949.225561596061,195.1185,195.1634,195.0198,195.1275,4949.2256
2018-02-26 12:20:00,217.45,217.63,217.43,217.52,5398.502410503641,195.1814,195.3429,195.1634,195.2442,5398.5024
2018-02-26 12:25:00,217.58,217.84,217.58,217.72,1683.249564057852,195.298,195.5314,195.298,195.4237,1683.2496
2018-02-26 12:30:00,217.76,217.76,217.4,217.4,6926.86429377372,195.4596,195.4596,195.1365,195.1365,6926.8643
2018-02-26 12:35:00,217.4,217.73,217.34,217.7,5094.881526310391,195.1365,195.4327,195.0826,195.4058,5094.8815
2018-02-26 12:40:00,217.68,217.81,217.58,217.81,7282.798235716484,195.3878,195.5045,195.298,195.5045,7282.7982
2018-02-26 12:45:00,217.72,218.09,217.58,218.09,10406.19550723151,195.4237,195.7558,195.298,195.7558,10406.1955
2018-02-26 12:50:00,218.18,218.3,218.05,218.28,6585.2907990563135,195.8366,195.9443,195.7199,195.9264,6585.2908
2018-02-26 12:55:00,218.27,218.38,218.09,218.17,9946.661196020104,195.9174,196.0161,195.7558,195.8276,9946.6612
2018-02-26 13:00:00,218.23,218.4,218.21,218.4,2866.9607139193763,195.8815,196.0341,195.8635,196.0341,2866.9607
2018-02-26 13:05:00,218.4,218.45,218.26,218.26,4897.938250076931,196.0341,196.079,195.9084,195.9084,4897.9383
2018-02-26 13:10:00,218.33,218.53,218.28,218.53,6723.766540157964,195.9712,196.1508,195.9264,196.1508,6723.7665
2018-02-26 13:15:00,218.46,218.46,218.28,218.32,8283.926556569904,196.0879,196.0879,195.9264,195.9623,8283.9266
2018-02-26 13:20:00,218.28,218.43,218.23,218.34,6434.506103190071,195.9264,196.061,195.8815,195.9802,6434.5061
2018-02-26 13:25:00,218.29,218.5,218.29,218.5,2053.543953225972,195.9353,196.1238,195.9353,196.1238,2053.544
2018-02-26 13:30:00,218.59,218.59,218.28,218.37,3801.415529797928,196.2046,196.2046,195.9264,196.0071,3801.4155
2018-02-26 13:35:00,218.45,218.71,218.45,218.52,8784.490716996615,196.079,196.3123,196.079,196.1418,8784.4907
2018-02-26 13:40:00,218.46,218.52,218.25,218.27,3149.040927274592,196.0879,196.1418,195.8994,195.9174,3149.0409
2018-02-26 13:45:00,218.3,218.32,218.18,218.29,2281.25961637091,195.9443,195.9623,195.8366,195.9353,2281.2596
2018-02-26 13:50:00,218.19,218.48,218.19,218.48,5397.476664273258,195.8456,196.1059,195.8456,196.1059,5397.4767
2018-02-26 13:55:00,218.48,218.78,218.42,218.68,5282.593086470407,196.1059,196.3752,196.052,196.2854,5282.5931
2018-02-26 14:00:00,218.68,218.76,218.52,218.71,4888.706534003487,196.2854,196.3572,196.1418,196.3123,4888.7065
2018-02-26 14:05:00,218.74,218.91,218.69,218.74,7807.980305672377,196.3393,196.4918,196.2944,196.3393,7807.9803
2018-02-26 14:10:00,218.72,218.79,218.51,218.68,12740.793927582316,196.3213,196.3841,196.1328,196.2854,12740.7939
2018-02-26 14:15:00,218.7,219.0,218.67,218.86,5639.552774643553,196.3033,196.5726,196.2764,196.447,5639.5528
2018-02-26 14:20:00,218.92,219.16,218.92,219.11,10414.40147707457,196.5008,196.7162,196.5008,196.6714,10414.4015
2018-02-26 14:25:00,219.06,219.11,218.61,218.66,8903.477279720997,196.6265,196.6714,196.2226,196.2674,8903.4773
2018-02-26 14:30:00,218.65,218.74,218.4,218.65,13793.209559954868,196.2585,196.3393,196.0341,196.2585,13793.2096
2018-02-26 14:35:00,218.61,218.66,218.04,218.19,10244.12760283106,196.2226,196.2674,195.7109,195.8456,10244.1276
2018-02-26 14:40:00,218.26,218.26,217.95,218.07,11874.038362909016,195.9084,195.9084,195.6302,195.7379,11874.0384
2018-02-26 14:45:00,218.11,218.12,217.78,217.84,11573.494717406911,195.7738,195.7827,195.4776,195.5314,11573.4947
2018-02-26 14:50:00,217.85,218.29,217.79,218.29,6681.7109447122775,195.5404,195.9353,195.4865,195.9353,6681.7109
2018-02-26 14:55:00,218.27,218.45,218.15,218.19,10413.37573084419,195.9174,196.079,195.8097,195.8456,10413.3757
2018-02-26 15:00:00,218.27,218.54,218.17,218.4,5082.572571545799,195.9174,196.1597,195.8276,196.0341,5082.5726
2018-02-26 15:05:00,218.5,219.19,218.43,218.97,20437.99364037337,196.1238,196.7432,196.061,196.5457,20437.9936
2018-02-26 15:10:00,218.92,219.15,218.91,219.05,7282.798235716484,196.5008,196.7073,196.4918,196.6175,7282.7982
2018-02-26 15:15:00,219.01,219.01,218.69,219.01,13967.586419119909,196.5816,196.5816,196.2944,196.5816,13967.5864
2018-02-26 15:20:00,219.11,219.56,219.05,219.19,17188.429582521283,196.6714,197.0753,196.6175,196.7432,17188.4296
2018-02-26 15:25:00,219.21,219.58,219.13,219.47,13435.224125551338,196.7611,197.0932,196.6893,196.9945,13435.2241
2018-02-26 15:30:00,219.47,219.62,219.32,219.54,22452.559236844805,196.9945,197.1291,196.8599,197.0573,22452.5592
2018-02-26 15:35:00,219.44,219.46,219.19,219.27,32849.52302800287,196.9676,196.9855,196.7432,196.815,32849.523
2018-02-26 15:40:00,219.38,219.55,219.03,219.1,15259.000923171609,196.9137,197.0663,196.5996,196.6624,15259.0009
2018-02-26 15:45:00,219.1,219.21,218.82,218.86,24615.858036721715,196.6624,196.7611,196.4111,196.447,24615.858
2018-02-26 15:50:00,218.87,219.13,218.87,219.0,40448.2511026772,196.4559,196.6893,196.4559,196.5726,40448.2511
2018-02-26 15:55:00,218.97,219.56,218.97,219.41,67757.71874038363,196.5457,197.0753,196.5457,196.9406,67757.7187
2018-02-27 09:30:00,219.95,222.22,219.95,221.86,60811.36526823264,197.4253,199.4629,197.4253,199.1397,60811.3653
2018-02-27 09:35:00,221.79,221.88,220.24,220.59,32642.322289465585,199.0769,199.1577,197.6856,197.9998,32642.3223
2018-02-27 09:40:00,220.25,220.8,220.21,220.33,8003.897835675453,197.6946,198.1883,197.6587,197.7664,8003.8978
2018-02-27 09:45:00,220.88,221.22,220.64,220.79,13993.230074879477,198.2601,198.5653,198.0447,198.1793,13993.2301
2018-02-27 09:50:00,220.92,221.52,220.92,221.19,17427.42845420043,198.296,198.8346,198.296,198.5384,17427.4285
2018-02-27 09:55:00,221.02,221.49,220.96,221.29,14841.522207405887,198.3858,198.8076,198.3319,198.6281,14841.5222
2018-02-27 10:00:00,221.34,221.48,220.47,220.87,8751.66683762437,198.673,198.7987,197.8921,198.2511,8751.6668
2018-02-27 10:05:00,220.69,221.29,220.33,221.29,8619.345573905015,198.0896,198.6281,197.7664,198.6281,8619.3456
2018-02-27 10:10:00,221.4,221.71,221.1,221.61,15336.957636680683,198.7268,199.0051,198.4576,198.9153,15336.9576
2018-02-27 10:15:00,221.47,221.58,221.1,221.37,11023.694737921838,198.7897,198.8884,198.4576,198.6999,11023.6947
2018-02-27 10:20:00,221.51,222.04,221.42,221.88,8995.794440455431,198.8256,199.3013,198.7448,199.1577,8995.7944
2018-02-27 10:25:00,221.81,222.13,221.67,221.71,18054.1594009642,199.0949,199.3821,198.9692,199.0051,18054.1594
2018-02-27 10:30:00,221.78,221.79,221.33,221.44,7599.753820904708,199.0679,199.0769,198.664,198.7628,7599.7538
2018-02-27 10:35:00,221.38,221.95,221.36,221.66,12375.628269566108,198.7089,199.2205,198.6909,198.9602,12375.6283
2018-02-27 10:40:00,221.69,221.95,221.12,221.45,17119.70458508565,198.9871,199.2205,198.4755,198.7717,17119.7046
2018-02-27 10:45:00,221.43,221.54,221.1,221.34,10884.193250589804,198.7538,198.8525,198.4576,198.673,10884.1933
2018-02-27 10:50:00,221.34,221.44,220.6,220.6,9630.731357062265,198.673,198.7628,198.0088,198.0088,9630.7314
2018-02-27 10:55:00,220.72,220.94,220.31,220.78,7787.465381064724,198.1165,198.314,197.7485,198.1703,7787.4654
2018-02-27 11:00:00,220.63,221.13,220.35,221.06,9822.54590214381,198.0357,198.4845,197.7844,198.4217,9822.5459
2018-02-27 11:05:00,220.97,221.26,220.83,221.12,9390.706739152733,198.3409,198.6012,198.2152,198.4755,9390.7067
2018-02-27 11:10:00,221.11,221.73,221.06,221.59,13513.180839060416,198.4665,199.0231,198.4217,198.8974,13513.1808
2018-02-27 11:15:00,221.59,221.93,221.57,221.78,8476.766847881834,198.8974,199.2026,198.8794,199.0679,8476.7668
2018-02-27 11:20:00,221.67,221.73,221.26,221.64,12672.06893014668,198.9692,199.0231,198.6012,198.9423,12672.0689
2018-02-27 11:25:00,221.76,222.0,221.46,221.9,10209.25223099805,199.05,199.2654,198.7807,199.1756,10209.2522
2018-02-27 11:30:00,221.92,222.62,221.55,222.25,11070.879064519437,199.1936,199.8219,198.8615,199.4898,11070.8791
2018-02-27 11:35:00,222.27,222.27,221.78,221.94,4630.218483947071,199.5078,199.5078,199.0679,199.2115,4630.2185
2018-02-27 11:40:00,221.91,222.22,221.67,221.79,16989.434813827058,199.1846,199.4629,198.9692,199.0769,16989.4348
2018-02-27 11:45:00,221.95,222.26,221.64,222.19,8723.971689404041,199.2205,199.4988,198.9423,199.4359,8723.9717
2018-02-27 11:50:00,222.17,222.28,221.41,221.65,8298.28700379526,199.418,199.5167,198.7358,198.9512,8298.287
2018-02-27 11:55:00,221.91,221.91,221.19,221.24,7640.783670120012,199.1846,199.1846,198.5384,198.5832,7640.7837
2018-02-27 12:00:00,221.29,221.68,221.21,221.36,7443.840393886552,198.6281,198.9782,198.5563,198.6909,7443.8404
2018-02-27 12:05:00,221.36,221.53,221.17,221.31,5757.513591137552,198.6909,198.8435,198.5204,198.6461,5757.5136
2018-02-27 12:10:00,221.27,221.48,220.96,221.06,6785.311313980921,198.6102,198.7987,198.3319,198.4217,6785.3113
2018-02-27 12:15:00,220.89,221.17,220.63,220.63,5167.709508667555,198.2691,198.5204,198.0357,198.0357,5167.7095
2018-02-27 12:20:00,220.7,220.75,220.43,220.51,11849.420453379833,198.0985,198.1434,197.8562,197.928,11849.4205
2018-02-27 12:25:00,220.59,221.29,220.54,221.14,3670.1200123089534,197.9998,198.6281,197.9549,198.4935,3670.12
2018-02-27 12:30:00,221.13,221.4,220.87,220.93,10404.144014770744,198.4845,198.7268,198.2511,198.305,10404.144
2018-02-27 12:35:00,221.14,221.51,221.04,221.23,8878.859370191814,198.4935,198.8256,198.4037,198.5743,8878.8594
2018-02-27 12:40:00,221.31,221.53,221.11,221.18,7013.026977125859,198.6461,198.8435,198.4665,198.5294,7013.027
2018-02-27 12:45:00,221.47,221.47,220.9,221.26,5257.975176941224,198.7897,198.7897,198.2781,198.6012,5257.9752
2018-02-27 12:50:00,221.38,221.87,221.38,221.66,14301.979690224638,198.7089,199.1487,198.7089,198.9602,14301.9797
2018-02-27 12:55:00,221.8,221.84,221.32,221.56,4821.007282798236,199.0859,199.1218,198.655,198.8705,4821.0073
2018-02-27 13:00:00,221.56,221.58,221.22,221.25,5343.11211406298,198.8705,198.8884,198.5653,198.5922,5343.1121
2018-02-27 13:05:00,221.38,221.63,221.2,221.56,5232.33152118166,198.7089,198.9333,198.5473,198.8705,5232.3315
2018-02-27 13:10:00,221.65,221.66,221.04,221.21,4297.876705303108,198.9512,198.9602,198.4037,198.5563,4297.8767
2018-02-27 13:15:00,221.24,221.46,221.15,221.38,5705.20053338804,198.5832,198.7807,198.5024,198.7089,5705.2005
2018-02-27 13:20:00,221.42,221.66,221.35,221.35,5231.305774951277,198.7448,198.9602,198.682,198.682,5231.3058
2018-02-27 13:25:00,221.48,221.66,221.32,221.32,5305.1595035388245,198.7987,198.9602,198.655,198.655,5305.1595
2018-02-27 13:30:00,221.2,221.34,220.81,220.82,8584.470202072007,198.5473,198.673,198.1973,198.2062,8584.4702
2018-02-27 13:35:00,220.76,220.9,220.73,220.83,2564.365575956508,198.1524,198.2781,198.1255,198.2152,2564.3656
2018-02-27 13:40:00,220.71,221.0,220.61,220.92,10919.068622422812,198.1075,198.3678,198.0177,198.296,10919.0686
2018-02-27 13:45:00,220.97,221.12,220.74,220.74,15803.67217150477,198.3409,198.4755,198.1344,198.1344,15803.6722
2018-02-27 13:50:00,220.66,220.66,220.4,220.65,4470.202072007385,198.0626,198.0626,197.8293,198.0537,4470.2021
2018-02-27 13:55:00,220.59,220.6,220.13,220.18,5935.993435224125,197.9998,198.0088,197.5869,197.6318,5935.9934
2018-02-27 14:00:00,220.14,220.51,220.03,220.12,6828.39265565699,197.5959,197.928,197.4971,197.5779,6828.3927
2018-02-27 14:05:00,220.03,220.56,219.97,220.56,9576.366806851984,197.4971,197.9729,197.4433,197.9729,9576.3668
2018-02-27 14:10:00,220.35,220.4,219.79,220.4,8076.725818032618,197.7844,197.8293,197.2817,197.8293,8076.7258
2018-02-27 14:15:00,220.28,220.28,219.89,219.98,7340.240024617909,197.7215,197.7215,197.3715,197.4523,7340.24
2018-02-27 14:20:00,220.02,220.06,219.59,219.59,10813.416760693404,197.4882,197.5241,197.1022,197.1022,10813.4168
2018-02-27 14:25:00,219.57,220.21,219.57,220.02,4857.934147092009,197.0843,197.6587,197.0843,197.4882,4857.9341
2018-02-27 14:30:00,219.91,220.38,219.77,220.0,7559.749717919786,197.3894,197.8113,197.2638,197.4702,7559.7497
2018-02-27 14:35:00,219.87,220.27,219.83,219.89,7643.86090881116,197.3535,197.7126,197.3176,197.3715,7643.8609
2018-02-27 14:40:00,219.9,219.99,219.73,219.84,7380.24412760283,197.3805,197.4612,197.2279,197.3266,7380.2441
2018-02-27 14:45:00,219.92,219.95,219.56,219.91,9842.035080521078,197.3984,197.4253,197.0753,197.3894,9842.0351
2018-02-27 14:50:00,219.91,220.08,219.82,219.88,6623.243409580469,197.3894,197.542,197.3087,197.3625,6623.2434
2018-02-27 14:55:00,219.86,220.45,219.86,220.39,9679.967176120628,197.3446,197.8741,197.3446,197.8203,9679.9672
2018-02-27 15:00:00,220.3,220.56,220.06,220.23,11624.782028926043,197.7395,197.9729,197.5241,197.6767,11624.782
2018-02-27 15:05:00,220.26,220.35,220.01,220.09,7570.0071802236125,197.7036,197.7844,197.4792,197.551,7570.0072
2018-02-27 15:10:00,220.05,220.32,220.01,220.2,7897.220227715663,197.5151,197.7574,197.4792,197.6497,7897.2202
2018-02-27 15:15:00,220.05,220.33,220.05,220.2,7929.0183608575235,197.5151,197.7664,197.5151,197.6497,7929.0184
2018-02-27 15:20:00,220.22,220.59,220.05,220.52,13921.427838752692,197.6677,197.9998,197.5151,197.937,13921.4278
2018-02-27 15:25:00,220.45,220.68,220.31,220.58,11276.02831059596,197.8741,198.0806,197.7485,197.9908,11276.0283
2018-02-27 15:30:00,220.6,220.66,220.19,220.19,21267.822340752897,198.0088,198.0626,197.6408,197.6408,21267.8223
2018-02-27 15:35:00,220.25,220.32,219.89,220.31,13001.333470099496,197.6946,197.7574,197.3715,197.7485,13001.3335
2018-02-27 15:40:00,220.3,220.4,220.17,220.29,27983.3829110678,197.7395,197.8293,197.6228,197.7305,27983.3829
2018-02-27 15:45:00,220.22,220.61,220.14,220.57,27403.83629090163,197.6677,198.0177,197.5959,197.9818,27403.8363
2018-02-27 15:50:00,220.52,220.53,220.03,220.16,38818.34034259924,197.937,197.9459,197.4971,197.6138,38818.3403
2018-02-27 15:55:00,220.12,220.15,219.44,219.51,58191.60939583547,197.5779,197.6049,196.9676,197.0304,58191.6094
2018-02-28 09:30:00,219.65,220.19,219.65,220.09,14470.202072007383,197.1561,197.6408,197.1561,197.551,14470.2021
2018-02-28 09:35:00,220.08,220.61,220.08,220.56,6979.177351523233,197.542,198.0177,197.542,197.9729,6979.1774
2018-02-28 09:40:00,220.39,220.71,220.22,220.71,6770.950866755565,197.8203,198.1075,197.6677,198.1075,6770.9509
2018-02-28 09:45:00,220.55,221.44,220.49,221.22,16085.752384859985,197.9639,198.7628,197.91,198.5653,16085.7524
2018-02-28 09:50:00,221.07,221.46,220.9,221.46,4351.215509283004,198.4306,198.7807,198.2781,198.7807,4351.2155
2018-02-28 09:55:00,221.48,222.0,221.33,221.98,4263.001333470099,198.7987,199.2654,198.664,199.2475,4263.0013
2018-02-28 10:00:00,222.18,222.18,221.55,221.89,16570.930351830957,199.427,199.427,198.8615,199.1667,16570.9304
2018-02-28 10:05:00,221.76,221.8,221.3,221.67,5744.178890142579,199.05,199.0859,198.6371,198.9692,5744.1789
2018-02-28 10:10:00,221.59,221.59,221.01,221.1,5231.305774951277,198.8974,198.8974,198.3768,198.4576,5231.3058
2018-02-28 10:15:00,221.01,221.43,220.95,221.29,7748.487024310185,198.3768,198.7538,198.3229,198.6281,7748.487
2018-02-28 10:20:00,221.37,221.37,221.14,221.2,4495.84572776695,198.6999,198.6999,198.4935,198.5473,4495.8457
2018-02-28 10:25:00,221.2,221.43,220.99,221.3,4190.173351112934,198.5473,198.7538,198.3588,198.6371,4190.1734
2018-02-28 10:30:00,221.31,221.62,221.11,221.6,8521.899682018668,198.6461,198.9243,198.4665,198.9064,8521.8997
2018-02-28 10:35:00,221.58,221.58,221.44,221.44,1843.265975997538,198.8884,198.8884,198.7628,198.7628,1843.266
2018-02-28 10:40:00,221.42,221.47,221.11,221.17,8287.003795261053,198.7448,198.7897,198.4665,198.5204,8287.0038
2018-02-28 10:45:00,221.18,221.3,220.93,220.93,6372.961329367115,198.5294,198.6371,198.305,198.305,6372.9613
2018-02-28 10:50:00,221.01,221.14,220.74,220.81,6528.87475638527,198.3768,198.4935,198.1344,198.1973,6528.8748
2018-02-28 10:55:00,220.64,220.73,220.22,220.58,8826.546312442302,198.0447,198.1255,197.6677,197.9908,8826.5463
2018-02-28 11:00:00,220.6,220.67,220.4,220.4,7320.750846240639,198.0088,198.0716,197.8293,197.8293,7320.7508
2018-02-28 11:05:00,220.41,220.47,220.02,220.02,5627.243819878961,197.8382,197.8921,197.4882,197.4882,5627.2438
2018-02-28 11:10:00,220.02,220.2,219.74,220.03,11559.134270181556,197.4882,197.6497,197.2368,197.4971,11559.1343
2018-02-28 11:15:00,220.15,220.95,220.12,220.83,14612.780798030566,197.6049,198.3229,197.5779,198.2152,14612.7808
2018-02-28 11:20:00,220.83,220.9,220.15,220.24,8642.937737203816,198.2152,198.2781,197.6049,197.6856,8642.9377
2018-02-28 11:25:00,220.15,220.39,219.93,220.26,7005.84675351318,197.6049,197.8203,197.4074,197.7036,7005.8468
2018-02-28 11:30:00,220.22,220.34,219.8,219.87,8515.745204636372,197.6677,197.7754,197.2907,197.3535,8515.7452
2018-02-28 11:35:00,219.89,220.19,219.76,219.83,4993.332649502513,197.3715,197.6408,197.2548,197.3176,4993.3326
2018-02-28 11:40:00,219.74,220.03,219.65,219.8,6589.393783977844,197.2368,197.4971,197.1561,197.2907,6589.3938
2018-02-28 11:45:00,219.79,219.8,219.41,219.55,5168.735254897938,197.2817,197.2907,196.9406,197.0663,5168.7353
2018-02-28 11:50:00,219.57,219.71,219.46,219.59,9730.228741409375,197.0843,197.2099,196.9855,197.1022,9730.2287
2018-02-28 11:55:00,219.51,219.76,219.48,219.65,6359.626628372141,197.0304,197.2548,197.0035,197.1561,6359.6266
2018-02-28 12:00:00,219.64,219.74,219.48,219.48,5257.975176941224,197.1471,197.2368,197.0035,197.0035,5257.9752
2018-02-28 12:05:00,219.41,219.79,219.38,219.79,6638.629603036208,196.9406,197.2817,196.9137,197.2817,6638.6296
2018-02-28 12:10:00,219.72,219.78,219.35,219.46,5949.328136219099,197.2189,197.2727,196.8868,196.9855,5949.3281
2018-02-28 12:15:00,219.54,219.54,218.84,218.84,6769.925120525182,197.0573,197.0573,196.429,196.429,6769.9251
2018-02-28 12:20:00,218.83,218.97,218.64,218.89,3897.8356754538927,196.42,196.5457,196.2495,196.4739,3897.8357
2018-02-28 12:25:00,218.97,219.02,218.8,218.84,6359.626628372141,196.5457,196.5906,196.3931,196.429,6359.6266
2018-02-28 12:30:00,218.88,219.11,218.64,218.95,3596.266283721407,196.4649,196.6714,196.2495,196.5277,3596.2663
2018-02-28 12:35:00,218.99,219.15,218.88,219.1,5380.038978356754,196.5637,196.7073,196.4649,196.6624,5380.039
2018-02-28 12:40:00,219.0,219.0,218.73,218.81,4000.410298492153,196.5726,196.5726,196.3303,196.4021,4000.4103
2018-02-28 12:45:00,218.78,219.21,218.74,219.21,4568.673710124115,196.3752,196.7611,196.3393,196.7611,4568.6737
2018-02-28 12:50:00,219.09,219.16,218.87,218.87,6310.390809313775,196.6534,196.7162,196.4559,196.4559,6310.3908
2018-02-28 12:55:00,218.99,219.05,218.59,218.59,5544.15837521797,196.5637,196.6175,196.2046,196.2046,5544.1584
2018-02-28 13:00:00,218.56,218.66,218.46,218.57,6326.802748999897,196.1777,196.2674,196.0879,196.1867,6326.8027
2018-02-28 13:05:00,218.55,218.96,218.52,218.92,4205.559544568673,196.1687,196.5367,196.1418,196.5008,4205.5595
2018-02-28 13:10:00,218.94,219.24,218.94,219.06,9195.81495538004,196.5188,196.788,196.5188,196.6265,9195.815
2018-02-28 13:15:00,219.03,219.13,218.77,218.87,2666.9401989947687,196.5996,196.6893,196.3662,196.4559,2666.9402
2018-02-28 13:20:00,218.76,219.22,218.76,219.08,3897.8356754538927,196.3572,196.7701,196.3572,196.6444,3897.8357
2018-02-28 13:25:00,219.21,219.39,219.09,219.36,4617.90952918248,196.7611,196.9227,196.6534,196.8958,4617.9095
2018-02-28 13:30:00,219.34,219.52,219.26,219.36,2994.153246486819,196.8778,197.0394,196.806,196.8958,2994.1532
2018-02-28 13:35:00,219.47,219.47,219.3,219.43,512.8731151913016,196.9945,196.9945,196.8419,196.9586,512.8731
2018-02-28 13:40:00,219.43,219.62,219.34,219.46,7172.017642835162,196.9586,197.1291,196.8778,196.9855,7172.0176
2018-02-28 13:45:00,219.6,219.83,219.41,219.41,3591.1375525694943,197.1112,197.3176,196.9406,196.9406,3591.1376
2018-02-28 13:50:00,219.43,219.75,219.32,219.7,2402.297671556057,196.9586,197.2458,196.8599,197.2009,2402.2977
2018-02-28 13:55:00,219.78,220.08,219.78,220.08,6364.755359524053,197.2727,197.542,197.2727,197.542,6364.7554
2018-02-28 14:00:00,220.16,220.41,220.09,220.09,3150.066673504975,197.6138,197.8382,197.551,197.551,3150.0667
2018-02-28 14:05:00,220.15,220.17,219.96,220.1,4619.961021643246,197.6049,197.6228,197.4343,197.56,4619.961
2018-02-28 14:10:00,220.16,220.36,219.97,219.97,2723.356241665812,197.6138,197.7934,197.4433,197.4433,2723.3562
2018-02-28 14:15:00,219.98,220.21,219.97,220.03,6453.99528156734,197.4523,197.6587,197.4433,197.4971,6453.9953
2018-02-28 14:20:00,220.03,220.12,219.96,220.04,2889.527130987793,197.4971,197.5779,197.4343,197.5061,2889.5271
2018-02-28 14:25:00,220.07,220.44,220.07,220.22,5197.456149348651,197.5331,197.8652,197.5331,197.6677,5197.4561
2018-02-28 14:30:00,220.08,220.08,219.68,219.68,3292.6453995281568,197.542,197.542,197.183,197.183,3292.6454
2018-02-28 14:35:00,219.73,219.82,219.32,219.32,7953.636270386706,197.2279,197.3087,196.8599,196.8599,7953.6363
2018-02-28 14:40:00,219.22,219.5,219.13,219.35,8211.09857421274,196.7701,197.0214,196.6893,196.8868,8211.0986
2018-02-28 14:45:00,218.96,219.3,218.96,219.06,5137.96286798646,196.5367,196.8419,196.5367,196.6265,5137.9629
2018-02-28 14:50:00,218.97,219.01,218.65,218.91,14961.534516360653,196.5457,196.5816,196.2585,196.4918,14961.5345
2018-02-28 14:55:00,218.84,218.88,218.72,218.8,6670.42773617807,196.429,196.4649,196.3213,196.3931,6670.4277
2018-02-28 15:00:00,218.85,218.85,218.38,218.49,7837.726946353472,196.438,196.438,196.0161,196.1149,7837.7269
2018-02-28 15:05:00,218.58,218.77,218.36,218.44,11642.219714842548,196.1956,196.3662,195.9982,196.07,11642.2197
2018-02-28 15:10:00,218.5,218.59,218.21,218.57,8636.78325982152,196.1238,196.2046,195.8635,196.1867,8636.7833
2018-02-28 15:15:00,218.51,218.54,218.18,218.45,7016.104215817007,196.1328,196.1597,195.8366,196.079,7016.1042
2018-02-28 15:20:00,218.38,218.49,217.97,218.12,12122.268950661606,196.0161,196.1149,195.6481,195.7827,12122.269
2018-02-28 15:25:00,217.96,218.07,217.68,218.0,4610.729305569802,195.6391,195.7379,195.3878,195.675,4610.7293
2018-02-28 15:30:00,218.01,218.05,217.67,217.73,15500.05128731152,195.684,195.7199,195.3788,195.4327,15500.0513
2018-02-28 15:35:00,217.66,218.12,217.53,218.09,11492.460765206688,195.3699,195.7827,195.2532,195.7558,11492.4608
2018-02-28 15:40:00,218.07,218.26,217.68,217.81,15745.20463637296,195.7379,195.9084,195.3878,195.5045,15745.2046
2018-02-28 15:45:00,217.75,217.79,217.03,217.22,35133.85988306493,195.4506,195.4865,194.8044,194.9749,35133.8599
2018-02-28 15:50:00,217.17,217.35,216.95,217.04,27798.74858959893,194.93,195.0916,194.7326,194.8133,27798.7486
2018-02-28 15:55:00,217.02,217.36,216.33,216.4,82063.8014155298,194.7954,195.1006,194.1761,194.2389,82063.8014
2018-03-01 09:30:00,216.04,216.24,215.31,215.55,15334.90614421992,193.9158,194.0953,193.2605,193.4759,15334.9061
2018-03-01 09:35:00,215.3,215.3,214.52,214.52,11285.2600266694,193.2515,193.2515,192.5514,192.5514,11285.26
2018-03-01 09:40:00,214.48,214.62,213.61,213.71,14490.716996615038,192.5155,192.6412,191.7346,191.8244,14490.717
2018-03-01 09:45:00,213.68,215.04,213.67,214.94,18170.06872499744,191.7974,193.0182,191.7885,192.9284,18170.0687
2018-03-01 09:50:00,214.94,214.94,214.32,214.39,10615.44773822956,192.9284,192.9284,192.3719,192.4347,10615.4477
2018-03-01 09:55:00,214.24,214.4,213.9,214.23,7319.725100010257,192.3001,192.4437,191.9949,192.2911,7319.7251
2018-03-01 10:00:00,213.97,214.73,213.9,214.67,17296.132936711456,192.0577,192.7399,191.9949,192.6861,17296.1329
2018-03-01 10:05:00,214.62,215.14,213.9,213.95,32436.14729715868,192.6412,193.1079,191.9949,192.0398,32436.1473
2018-03-01 10:10:00,213.93,214.37,213.72,214.37,7926.966868396758,192.0218,192.4168,191.8333,192.4168,7926.9669
2018-03-01 10:15:00,214.38,215.05,214.25,214.69,15304.133757308442,192.4258,193.0271,192.3091,192.704,15304.1338
2018-03-01 10:20:00,214.6,214.82,214.2,214.82,10777.515642630013,192.6232,192.8207,192.2642,192.8207,10777.5156
2018-03-01 10:25:00,214.72,214.75,214.12,214.7,5388.244948199816,192.7309,192.7579,192.1924,192.713,5388.2449
2018-03-01 10:30:00,214.97,215.65,214.86,215.65,5760.5908298287,192.9553,193.5657,192.8566,193.5657,5760.5908
2018-03-01 10:35:00,215.76,216.01,214.95,215.23,3808.595753410606,193.6644,193.8888,192.9374,193.1887,3808.5958
2018-03-01 10:40:00,215.3,215.51,214.98,214.98,9554.82613601395,193.2515,193.44,192.9643,192.9643,9554.8261
2018-03-01 10:45:00,215.2,215.53,215.0,215.04,5871.371422710021,193.1618,193.458,192.9823,193.0182,5871.3714
2018-03-01 10:50:00,214.77,214.77,214.24,214.28,3838.342394091701,192.7758,192.7758,192.3001,192.336,3838.3424
2018-03-01 10:55:00,214.16,214.28,213.76,213.76,6538.106472458713,192.2283,192.336,191.8692,191.8692,6538.1065
2018-03-01 11:00:00,213.82,214.2,213.82,214.16,15241.563237255104,191.9231,192.2642,191.9231,192.2283,15241.5632
2018-03-01 11:05:00,214.23,214.79,214.21,214.39,7734.126577084829,192.2911,192.7938,192.2732,192.4347,7734.1266
2018-03-01 11:10:00,214.43,214.43,213.94,214.08,12543.850651348856,192.4706,192.4706,192.0308,192.1565,12543.8507
2018-03-01 11:15:00,214.18,214.25,213.82,214.01,8571.135501077033,192.2462,192.3091,191.9231,192.0936,8571.1355
2018-03-01 11:20:00,214.16,214.22,213.74,213.74,2461.790952918248,192.2283,192.2821,191.8513,191.8513,2461.791
2018-03-01 11:25:00,213.81,213.99,213.61,213.85,7085.854959483024,191.9141,192.0757,191.7346,191.95,7085.855
2018-03-01 11:30:00,213.83,214.09,213.7,214.05,8002.872089445071,191.9321,192.1655,191.8154,192.1295,8002.8721
2018-03-01 11:35:00,214.11,214.12,213.57,213.88,5132.834136834547,192.1834,192.1924,191.6987,191.977,5132.8341
2018-03-01 11:40:00,213.84,214.28,213.82,214.28,6171.915068212124,191.9411,192.336,191.9231,192.336,6171.9151
2018-03-01 11:45:00,214.35,214.83,214.35,214.69,9293.260847266383,192.3988,192.8297,192.3988,192.704,9293.2608
2018-03-01 11:50:00,214.53,214.74,214.48,214.69,9842.035080521078,192.5604,192.7489,192.5155,192.704,9842.0351
2018-03-01 11:55:00,214.43,214.85,214.43,214.56,4620.986767873628,192.4706,192.8476,192.4706,192.5873,4620.9868
2018-03-01 12:00:00,214.42,214.42,213.49,213.92,11348.856292953124,192.4617,192.4617,191.6269,192.0129,11348.8563
2018-03-01 12:05:00,213.57,213.91,213.17,213.49,12522.30998051082,191.6987,192.0039,191.3397,191.6269,12522.31
2018-03-01 12:10:00,213.49,213.74,213.31,213.43,6685.813929633809,191.6269,191.8513,191.4653,191.573,6685.8139
2018-03-01 12:15:00,213.37,213.42,212.89,212.96,9472.76643758334,191.5192,191.5641,191.0883,191.1512,9472.7664
2018-03-01 12:20:00,212.88,213.29,212.72,213.15,9179.403015693915,191.0794,191.4474,190.9357,191.3217,9179.403
2018-03-01 12:25:00,213.03,213.22,212.65,212.97,5036.413991178582,191.214,191.3845,190.8729,191.1601,5036.414
2018-03-01 12:30:00,212.88,212.95,212.45,212.65,4436.35244640476,191.0794,191.1422,190.6934,190.8729,4436.3524
2018-03-01 12:35:00,212.86,213.03,212.7,212.96,4890.758026464253,191.0614,191.214,190.9178,191.1512,4890.758
2018-03-01 12:40:00,212.73,213.45,212.68,212.99,7500.256436557595,190.9447,191.591,190.8998,191.1781,7500.2564
2018-03-01 12:45:00,213.13,213.24,212.78,213.24,8668.58139296338,191.3038,191.4025,190.9896,191.4025,8668.5814
2018-03-01 12:50:00,213.1,213.2,212.84,213.12,4849.728177248949,191.2768,191.3666,191.0435,191.2948,4849.7282
2018-03-01 12:55:00,213.05,213.05,212.71,212.97,8117.755667247922,191.232,191.232,190.9268,191.1601,8117.7557
2018-03-01 13:00:00,212.77,212.85,212.06,212.65,31867.88388552672,190.9806,191.0524,190.3433,190.8729,31867.8839
2018-03-01 13:05:00,212.65,212.87,212.59,212.7,63597.29202995179,190.8729,191.0704,190.8191,190.9178,63597.292
2018-03-01 13:10:00,212.75,212.94,212.44,212.94,33637.29613293671,190.9627,191.1332,190.6844,191.1332,33637.2961
2018-03-01 13:15:00,212.89,213.04,212.73,212.98,4583.034157349472,191.0883,191.223,190.9447,191.1691,4583.0342
2018-03-01 13:20:00,212.83,212.83,212.47,212.82,6721.715047697199,191.0345,191.0345,190.7114,191.0255,6721.715
2018-03-01 13:25:00,212.92,213.27,212.92,213.2,3510.1036003692684,191.1153,191.4294,191.1153,191.3666,3510.1036
2018-03-01 13:30:00,213.09,213.19,212.58,212.59,28043.901938660376,191.2679,191.3576,190.8101,190.8191,28043.9019
2018-03-01 13:35:00,212.5,212.64,212.37,212.45,5055.903169555852,190.7383,190.8639,190.6216,190.6934,5055.9032
2018-03-01 13:40:00,212.51,212.51,211.89,211.89,6229.35685711355,190.7473,190.7473,190.1907,190.1907,6229.3569
2018-03-01 13:45:00,211.89,211.89,211.49,211.64,19284.029131192943,190.1907,190.1907,189.8317,189.9664,19284.0291
2018-03-01 13:50:00,211.64,211.95,211.64,211.95,3807.570007180224,189.9664,190.2446,189.9664,190.2446,3807.57
2018-03-01 13:55:00,211.66,211.77,211.21,211.21,12293.5685711355,189.9843,190.083,189.5804,189.5804,12293.5686
2018-03-01 14:00:00,211.21,211.49,210.68,210.86,20745.71750948816,189.5804,189.8317,189.1047,189.2662,20745.7175
2018-03-01 14:05:00,210.9,211.09,210.65,210.82,17081.75197456149,189.3021,189.4727,189.0777,189.2303,17081.752
2018-03-01 14:10:00,210.81,210.98,210.22,210.22,20324.1358088009,189.2213,189.3739,188.6918,188.6918,20324.1358
2018-03-01 14:15:00,210.34,210.79,210.05,210.79,7950.559031695559,188.7995,189.2034,188.5392,189.2034,7950.559
2018-03-01 14:20:00,210.73,211.27,210.71,211.15,15925.735972920298,189.1495,189.6342,189.1316,189.5265,15925.736
2018-03-01 14:25:00,211.23,211.34,210.95,211.26,9350.70263616781,189.5983,189.6971,189.347,189.6253,9350.7026
2018-03-01 14:30:00,211.4,211.49,210.84,211.03,7392.553082367422,189.7509,189.8317,189.2483,189.4188,7392.5531
2018-03-01 14:35:00,210.93,210.93,210.42,210.65,9935.377987485896,189.3291,189.3291,188.8713,189.0777,9935.378
2018-03-01 14:40:00,210.69,211.47,210.69,211.1,10887.27048928095,189.1136,189.8138,189.1136,189.4817,10887.2705
2018-03-01 14:45:00,211.07,211.45,210.96,211.31,16460.149758949636,189.4547,189.7958,189.356,189.6701,16460.1498
2018-03-01 14:50:00,211.23,211.37,210.85,210.98,14819.981536567851,189.5983,189.724,189.2573,189.3739,14819.9815
2018-03-01 14:55:00,210.91,211.49,210.9,211.49,12018.668581392963,189.3111,189.8317,189.3021,189.8317,12018.6686
2018-03-01 15:00:00,211.37,211.45,210.68,210.8,14819.981536567851,189.724,189.7958,189.1047,189.2124,14819.9815
2018-03-01 15:05:00,210.84,211.99,210.8,211.92,17591.547851061645,189.2483,190.2805,189.2124,190.2177,17591.5479
2018-03-01 15:10:00,212.09,212.79,211.81,212.62,22150.98984511232,190.3703,190.9986,190.1189,190.846,22150.9898
2018-03-01 15:15:00,212.55,212.81,212.21,212.71,7279.720997025335,190.7832,191.0165,190.478,190.9268,7279.721
2018-03-01 15:20:00,212.61,212.94,212.15,212.2,11577.597702328443,190.837,191.1332,190.4241,190.469,11577.5977
2018-03-01 15:25:00,212.29,212.52,211.97,212.1,10874.96153451636,190.5498,190.7562,190.2626,190.3792,10874.9615
2018-03-01 15:30:00,212.18,212.47,211.39,211.98,20271.82275105139,190.4511,190.7114,189.742,190.2715,20271.8228
2018-03-01 15:35:00,211.88,211.95,211.38,211.62,30281.05446712483,190.1818,190.2446,189.733,189.9484,30281.0545
2018-03-01 15:40:00,211.62,212.2,211.41,212.05,41933.53164427121,189.9484,190.469,189.7599,190.3344,41933.5316
2018-03-01 15:45:00,212.1,212.83,211.94,212.64,46528.87475638527,190.3792,191.0345,190.2356,190.8639,46528.8748
2018-03-01 15:50:00,212.65,213.04,212.46,212.8,28674.73587034568,190.8729,191.223,190.7024,191.0076,28674.7359
2018-03-01 15:55:00,212.68,213.39,212.65,212.72,135978.04903066982,190.8998,191.5371,190.8729,190.9357,135978.049
2018-03-02 09:30:00,211.18,212.63,211.1,212.63,25687.76284747153,189.5535,190.855,189.4817,190.855,25687.7628
2018-03-02 09:35:00,212.71,212.75,211.87,212.18,9609.190686224229,190.9268,190.9627,190.1728,190.4511,9609.1907
2018-03-02 09:40:00,211.91,212.23,211.45,211.45,4102.984921530413,190.2087,190.4959,189.7958,189.7958,4102.9849
2018-03-02 09:45:00,211.44,211.86,211.11,211.83,9228.638834752282,189.7868,190.1638,189.4906,190.1369,9228.6388
2018-03-02 09:50:00,211.85,212.06,211.67,211.8,11436.044722535644,190.1548,190.3433,189.9933,190.11,11436.0447
2018-03-02 09:55:00,211.49,211.6,211.16,211.6,12542.824905118474,189.8317,189.9304,189.5355,189.9304,12542.8249
2018-03-02 10:00:00,211.62,212.12,211.37,211.81,20435.942147912607,189.9484,190.3972,189.724,190.1189,20435.9421
2018-03-02 10:05:00,211.8,212.11,211.46,212.11,12117.140219509693,190.11,190.3882,189.8048,190.3882,12117.1402
2018-03-02 10:10:00,212.04,212.14,211.78,212.04,21404.246589393784,190.3254,190.4151,190.092,190.3254,21404.2466
2018-03-02 10:15:00,212.03,212.12,211.58,211.58,5744.178890142579,190.3164,190.3972,189.9125,189.9125,5744.1789
2018-03-02 10:20:00,211.46,211.85,211.42,211.77,12126.371935583136,189.8048,190.1548,189.7689,190.083,12126.3719
2018-03-02 10:25:00,211.77,212.12,211.73,211.8,5674.428146476562,190.083,190.3972,190.0471,190.11,5674.4281
2018-03-02 10:30:00,211.88,212.8,211.8,212.8,5522.617704379936,190.1818,191.0076,190.11,191.0076,5522.6177
2018-03-02 10:35:00,212.69,212.91,212.6,212.91,3954.251718124936,190.9088,191.1063,190.828,191.1063,3954.2517
2018-03-02 10:40:00,212.93,213.18,212.83,213.04,3272.1304749205046,191.1242,191.3486,191.0345,191.223,3272.1305
2018-03-02 10:45:00,213.19,213.24,212.62,212.74,4672.274079392758,191.3576,191.4025,190.846,190.9537,4672.2741
2018-03-02 10:50:00,212.85,212.94,212.42,212.48,7791.568365986254,191.0524,191.1332,190.6665,190.7203,7791.5684
2018-03-02 10:55:00,212.48,212.6,212.24,212.51,8709.611242178684,190.7203,190.828,190.5049,190.7473,8709.6112
2018-03-02 11:00:00,212.39,212.73,212.17,212.62,10699.558929120934,190.6395,190.9447,190.4421,190.846,10699.5589
2018-03-02 11:05:00,212.62,212.79,212.51,212.72,11515.027182275104,190.846,190.9986,190.7473,190.9357,11515.0272
2018-03-02 11:10:00,212.71,212.84,212.37,212.37,30678.0182582829,190.9268,191.0435,190.6216,190.6216,30678.0183
2018-03-02 11:15:00,212.26,212.26,211.56,211.56,9073.75115396451,190.5229,190.5229,189.8945,189.8945,9073.7512
2018-03-02 11:20:00,211.71,212.41,211.71,212.41,9537.388450097444,190.0292,190.6575,190.0292,190.6575,9537.3885
2018-03-02 11:25:00,212.48,212.65,212.39,212.45,4736.896091906862,190.7203,190.8729,190.6395,190.6934,4736.8961
2018-03-02 11:30:00,212.51,212.62,211.97,212.02,9115.806749410196,190.7473,190.846,190.2626,190.3074,9115.8067
2018-03-02 11:35:00,212.08,212.21,211.92,212.03,2777.7207918760896,190.3613,190.478,190.2177,190.3164,2777.7208
2018-03-02 11:40:00,212.08,212.63,212.08,212.51,9078.87988511642,190.3613,190.855,190.3613,190.7473,9078.8799
2018-03-02 11:45:00,212.57,212.76,212.17,212.49,11209.35480562109,190.8011,190.9717,190.4421,190.7293,11209.3548
2018-03-02 11:50:00,212.53,212.78,212.22,212.42,10591.855574930762,190.7652,190.9896,190.487,190.6665,10591.8556
2018-03-02 11:55:00,212.34,212.46,212.18,212.46,3256.7442814647657,190.5947,190.7024,190.4511,190.7024,3256.7443
2018-03-02 12:00:00,212.46,212.7,212.15,212.15,11749.92306903272,190.7024,190.9178,190.4241,190.4241,11749.9231
2018-03-02 12:05:00,212.33,212.34,212.0,212.07,3025.95137962868,190.5857,190.5947,190.2895,190.3523,3025.9514
2018-03-02 12:10:00,212.14,212.28,211.78,212.02,17752.590009231717,190.4151,190.5408,190.092,190.3074,17752.59
2018-03-02 12:15:00,212.08,212.08,211.82,211.98,4962.560262591035,190.3613,190.3613,190.1279,190.2715,4962.5603
2018-03-02 12:20:00,212.08,212.33,212.01,212.33,7088.932198174171,190.3613,190.5857,190.2985,190.5857,7088.9322
2018-03-02 12:25:00,212.36,212.45,212.2,212.38,4659.965124628166,190.6126,190.6934,190.469,190.6306,4659.9651
2018-03-02 12:30:00,212.36,212.55,212.26,212.39,14051.697610011282,190.6126,190.7832,190.5229,190.6395,14051.6976
2018-03-02 12:35:00,212.26,212.46,212.18,212.18,4205.559544568673,190.5229,190.7024,190.4511,190.4511,4205.5595
2018-03-02 12:40:00,212.09,212.4,212.04,212.25,5829.315827264335,190.3703,190.6485,190.3254,190.5139,5829.3158
2018-03-02 12:45:00,212.25,212.67,212.25,212.46,4915.375935993435,190.5139,190.8909,190.5139,190.7024,4915.3759
2018-03-02 12:50:00,212.54,212.63,212.42,212.46,12099.702533593188,190.7742,190.855,190.6665,190.7024,12099.7025
2018-03-02 12:55:00,212.47,212.62,212.12,212.24,9612.267924915375,190.7114,190.846,190.3972,190.5049,9612.2679
2018-03-02 13:00:00,212.17,212.28,212.1,212.22,3307.005846753513,190.4421,190.5408,190.3792,190.487,3307.0058
2018-03-02 13:05:00,212.15,212.26,211.86,212.05,7790.542619755872,190.4241,190.5229,190.1638,190.3344,7790.5426
2018-03-02 13:10:00,211.93,212.0,211.46,211.47,4716.38116729921,190.2267,190.2895,189.8048,189.8138,4716.3812
2018-03-02 13:15:00,211.58,211.81,211.58,211.68,5277.464355318494,189.9125,190.1189,189.9125,190.0023,5277.4644
2018-03-02 13:20:00,211.68,211.69,211.31,211.31,3198.276746332957,190.0023,190.0112,189.6701,189.6701,3198.2767
2018-03-02 13:25:00,211.24,211.4,211.1,211.29,3933.736793517284,189.6073,189.7509,189.4817,189.6522,3933.7368
2018-03-02 13:30:00,211.29,211.41,211.07,211.1,6875.57698225459,189.6522,189.7599,189.4547,189.4817,6875.577
2018-03-02 13:35:00,210.89,211.05,210.76,210.93,3590.111806339112,189.2932,189.4368,189.1765,189.3291,3590.1118
2018-03-02 13:40:00,210.95,211.32,210.94,211.32,8949.635860088214,189.347,189.6791,189.338,189.6791,8949.6359
2018-03-02 13:45:00,211.32,211.81,211.32,211.71,8095.1892501795055,189.6791,190.1189,189.6791,190.0292,8095.1893
2018-03-02 13:50:00,211.78,212.19,211.78,211.99,10027.69514822033,190.092,190.46,190.092,190.2805,10027.6951
2018-03-02 13:55:00,211.88,211.96,211.52,211.69,6292.953123397271,190.1818,190.2536,189.8586,190.0112,6292.9531
2018-03-02 14:00:00,211.85,212.24,211.61,212.11,6040.619550723151,190.1548,190.5049,189.9394,190.3882,6040.6196
2018-03-02 14:05:00,212.11,212.19,211.73,211.81,1447.327931069853,190.3882,190.46,190.0471,190.1189,1447.3279
2018-03-02 14:10:00,211.7,212.2,211.66,212.14,5168.735254897938,190.0202,190.469,189.9843,190.4151,5168.7353
2018-03-02 14:15:00,212.01,212.17,211.88,211.94,3906.0416452969534,190.2985,190.4421,190.1818,190.2356,3906.0416
2018-03-02 14:20:00,211.8,211.88,211.41,211.45,3885.526720689301,190.11,190.1818,189.7599,189.7958,3885.5267
2018-03-02 14:25:00,211.57,211.78,211.33,211.49,8633.706021130372,189.9035,190.092,189.6881,189.8317,8633.706
2018-03-02 14:30:00,211.53,211.61,211.31,211.31,8828.597804903067,189.8676,189.9394,189.6701,189.6701,8828.5978
2018-03-02 14:35:00,211.31,211.82,211.23,211.82,1953.0208226484767,189.6701,190.1279,189.5983,190.1279,1953.0208
2018-03-02 14:40:00,211.96,212.0,211.49,211.75,6349.369166068314,190.2536,190.2895,189.8317,190.0651,6349.3692
2018-03-02 14:45:00,211.83,211.9,211.7,211.88,2262.796184224023,190.1369,190.1997,190.0202,190.1818,2262.7962
2018-03-02 14:50:00,211.78,212.22,211.78,212.05,3246.4868191609394,190.092,190.487,190.092,190.3344,3246.4868
2018-03-02 14:55:00,212.05,212.05,211.72,211.72,2482.3058775259,190.3344,190.3344,190.0382,190.0382,2482.3059
2018-03-02 15:00:00,211.56,211.82,211.49,211.53,3809.621499640989,189.8945,190.1279,189.8317,189.8676,3809.6215
2018-03-02 15:05:00,211.58,211.73,211.18,211.55,3770.64314288645,189.9125,190.0471,189.5535,189.8856,3770.6431
2018-03-02 15:10:00,211.6,211.6,211.31,211.54,3629.0901630936505,189.9304,189.9304,189.6701,189.8766,3629.0902
2018-03-02 15:15:00,211.52,211.8,211.26,211.55,4129.654323520361,189.8586,190.11,189.6253,189.8856,4129.6543
2018-03-02 15:20:00,211.7,211.7,211.43,211.6,4130.680069750743,190.0202,190.0202,189.7779,189.9304,4130.6801
2018-03-02 15:25:00,211.61,211.66,211.31,211.53,5665.196430403118,189.9394,189.9843,189.6701,189.8676,5665.1964
2018-03-02 15:30:00,211.49,212.14,211.46,211.8,11768.386501179608,189.8317,190.4151,189.8048,190.11,11768.3865
2018-03-02 15:35:00,211.72,212.03,211.6,212.03,12511.026771976613,190.0382,190.3164,189.9304,190.3164,12511.0268
2018-03-02 15:40:00,212.06,212.14,211.77,212.09,12027.900297466404,190.3433,190.4151,190.083,190.3703,12027.9003
2018-03-02 15:45:00,212.02,212.12,211.31,211.7,22980.81854549185,190.3074,190.3972,189.6701,190.0202,22980.8185
2018-03-02 15:50:00,211.7,212.38,211.7,212.25,15743.153143912195,190.0202,190.6306,190.0202,190.5139,15743.1531
2018-03-02 15:55:00,212.33,212.55,212.07,212.11,59776.38732177659,190.5857,190.7832,190.3523,190.3882,59776.3873
2018-03-05 09:30:00,211.55,211.55,210.78,211.33,18635.757513591136,189.8856,189.8856,189.1944,189.6881,18635.7575
2018-03-05 09:35:00,211.33,211.64,210.81,210.85,9531.23397271515,189.6881,189.9664,189.2213,189.2573,9531.234
2018-03-05 09:40:00,210.9,211.06,210.07,210.67,16265.25797517694,189.3021,189.4457,188.5571,189.0957,16265.258
2018-03-05 09:45:00,210.52,210.77,210.0,210.22,6308.33931685301,188.961,189.1854,188.4943,188.6918,6308.3393
2018-03-05 09:50:00,210.05,210.46,210.04,210.12,5980.100523130577,188.5392,188.9072,188.5302,188.602,5980.1005
2018-03-05 09:55:00,210.22,210.27,210.02,210.11,697.5074366601702,188.6918,188.7366,188.5123,188.593,697.5074
2018-03-05 10:00:00,210.18,210.3,209.86,210.28,7241.7683865011795,188.6559,188.7636,188.3686,188.7456,7241.7684
2018-03-05 10:05:00,210.41,210.72,210.27,210.48,20467.740281054463,188.8623,189.1406,188.7366,188.9251,20467.7403
2018-03-05 10:10:00,210.45,210.45,210.15,210.36,5307.21099599959,188.8982,188.8982,188.6289,188.8174,5307.211
2018-03-05 10:15:00,210.36,210.66,210.28,210.66,7319.725100010257,188.8174,189.0867,188.7456,189.0867,7319.7251
2018-03-05 10:20:00,210.47,210.9,210.34,210.9,9216.32987998769,188.9162,189.3021,188.7995,189.3021,9216.3299
2018-03-05 10:25:00,210.8,210.89,210.55,210.89,3122.3715252846446,189.2124,189.2932,188.988,189.2932,3122.3715
2018-03-05 10:30:00,210.8,210.8,210.55,210.7,3591.1375525694943,189.2124,189.2124,188.988,189.1226,3591.1376
2018-03-05 10:35:00,210.65,211.32,210.65,211.25,2261.7704379936404,189.0777,189.6791,189.0777,189.6163,2261.7704
2018-03-05 10:40:00,211.26,211.34,211.01,211.19,6051.902759257359,189.6253,189.6971,189.4009,189.5624,6051.9028
2018-03-05 10:45:00,211.24,211.24,210.91,211.02,1165.2477177146372,189.6073,189.6073,189.3111,189.4098,1165.2477
2018-03-05 10:50:00,211.12,211.2,210.91,211.03,2070.981639142476,189.4996,189.5714,189.3111,189.4188,2070.9816
2018-03-05 10:55:00,210.96,211.42,210.96,211.29,4476.35654938968,189.356,189.7689,189.356,189.6522,4476.3565
2018-03-05 11:00:00,211.31,211.78,211.28,211.45,6953.533695763668,189.6701,190.092,189.6432,189.7958,6953.5337
2018-03-05 11:05:00,211.52,211.99,211.26,211.74,12213.560365165658,189.8586,190.2805,189.6253,190.0561,12213.5604
2018-03-05 11:10:00,211.78,211.78,211.35,211.4,7974.151194994358,190.092,190.092,189.706,189.7509,7974.1512
2018-03-05 11:15:00,211.4,211.66,211.25,211.66,2666.9401989947687,189.7509,189.9843,189.6163,189.9843,2666.9402
2018-03-05 11:20:00,211.7,212.17,211.7,211.92,12002.25664170684,190.0202,190.4421,190.0202,190.2177,12002.2566
2018-03-05 11:25:00,212.01,212.15,211.9,211.97,11401.169350702636,190.2985,190.4241,190.1997,190.2626,11401.1694
2018-03-05 11:30:00,211.97,212.13,211.83,211.84,16650.9385578008,190.2626,190.4062,190.1369,190.1459,16650.9386
2018-03-05 11:35:00,211.83,212.39,211.75,212.37,41536.56785311314,190.1369,190.6395,190.0651,190.6216,41536.5679
2018-03-05 11:40:00,212.33,212.65,212.29,212.3,26757.616165760588,190.5857,190.8729,190.5498,190.5588,26757.6162
2018-03-05 11:45:00,212.46,212.73,212.31,212.31,28026.46425274387,190.7024,190.9447,190.5677,190.5677,28026.4643
2018-03-05 11:50:00,212.31,212.56,212.12,212.28,6456.046774028106,190.5677,190.7921,190.3972,190.5408,6456.0468
2018-03-05 11:55:00,212.3,212.69,212.1,212.59,10307.72386911478,190.5588,190.9088,190.3792,190.8191,10307.7239
2018-03-05 12:00:00,212.46,212.66,212.39,212.56,16754.538927069443,190.7024,190.8819,190.6395,190.7921,16754.5389
2018-03-05 12:05:00,212.5,212.76,212.42,212.69,7118.678838855267,190.7383,190.9717,190.6665,190.9088,7118.6788
2018-03-05 12:10:00,212.69,212.93,212.32,212.37,32880.29541491435,190.9088,191.1242,190.5767,190.6216,32880.2954
2018-03-05 12:15:00,212.42,212.66,212.3,212.35,15747.256128833726,190.6665,190.8819,190.5588,190.6036,15747.2561
2018-03-05 12:20:00,212.27,212.39,212.06,212.39,7077.648989639963,190.5318,190.6395,190.3433,190.6395,7077.649
2018-03-05 12:25:00,212.39,212.61,212.32,212.42,4380.962149964099,190.6395,190.837,190.5767,190.6665,4380.9621
2018-03-05 12:30:00,212.37,212.55,212.15,212.27,30992.92235101036,190.6216,190.7832,190.4241,190.5318,30992.9224
2018-03-05 12:35:00,212.27,212.6,212.27,212.51,3587.034567647964,190.5318,190.828,190.5318,190.7473,3587.0346
2018-03-05 12:40:00,212.38,212.38,211.9,211.95,7924.915375935993,190.6306,190.6306,190.1997,190.2446,7924.9154
2018-03-05 12:45:00,212.03,212.09,211.89,211.91,7582.316134988204,190.3164,190.3703,190.1907,190.2087,7582.3161
2018-03-05 12:50:00,212.0,212.16,211.92,212.06,3534.721509898451,190.2895,190.4331,190.2177,190.3433,3534.7215
2018-03-05 12:55:00,212.03,212.23,211.99,212.07,2682.326392450508,190.3164,190.4959,190.2805,190.3523,2682.3264
2018-03-05 13:00:00,212.16,212.47,212.08,212.28,4877.423325469279,190.4331,190.7114,190.3613,190.5408,4877.4233
2018-03-05 13:05:00,212.28,212.42,212.08,212.23,4185.044619961021,190.5408,190.6665,190.3613,190.4959,4185.0446
2018-03-05 13:10:00,212.29,212.5,212.1,212.22,4102.984921530413,190.5498,190.7383,190.3792,190.487,4102.9849
2018-03-05 13:15:00,212.13,212.24,211.86,211.98,7161.760180531336,190.4062,190.5049,190.1638,190.2715,7161.7602
2018-03-05 13:20:00,211.98,212.21,211.96,212.05,5556.467329982562,190.2715,190.478,190.2536,190.3344,5556.4673
2018-03-05 13:25:00,212.05,212.06,211.57,211.76,8543.440352856704,190.3344,190.3433,189.9035,190.0741,8543.4404
2018-03-05 13:30:00,211.7,211.82,211.51,211.51,9703.559339419427,190.0202,190.1279,189.8497,189.8497,9703.5593
2018-03-05 13:35:00,211.58,211.64,211.11,211.27,19732.28023387014,189.9125,189.9664,189.4906,189.6342,19732.2802
2018-03-05 13:40:00,211.21,211.46,211.21,211.35,10437.993640373372,189.5804,189.8048,189.5804,189.706,10437.9936
2018-03-05 13:45:00,211.41,211.41,210.76,211.01,14008.616268335214,189.7599,189.7599,189.1765,189.4009,14008.6163
2018-03-05 13:50:00,211.08,211.39,210.99,211.24,16641.706841727355,189.4637,189.742,189.3829,189.6073,16641.7068
2018-03-05 13:55:00,211.2,211.25,210.98,211.0,13261.873012616676,189.5714,189.6163,189.3739,189.3919,13261.873
2018-03-05 14:00:00,211.0,211.12,210.93,211.06,21763.25777002769,189.3919,189.4996,189.3291,189.4457,21763.2578
2018-03-05 14:05:00,210.97,211.06,210.84,211.06,9693.3018771156,189.365,189.4457,189.2483,189.4457,9693.3019
2018-03-05 14:10:00,211.1,211.11,210.54,210.7,9488.15263103908,189.4817,189.4906,188.979,189.1226,9488.1526
2018-03-05 14:15:00,210.77,211.39,210.77,210.82,10525.182069955892,189.1854,189.742,189.1854,189.2303,10525.1821
2018-03-05 14:20:00,210.86,211.16,210.85,210.9,9869.73022874141,189.2662,189.5355,189.2573,189.3021,9869.7302
2018-03-05 14:25:00,211.0,211.21,210.99,211.1,7918.760898553697,189.3919,189.5804,189.3829,189.4817,7918.7609
2018-03-05 14:30:00,211.23,211.75,211.23,211.51,21834.03425992409,189.5983,190.0651,189.5983,189.8497,21834.0343
2018-03-05 14:35:00,211.47,211.75,211.3,211.75,8417.273566519643,189.8138,190.0651,189.6612,190.0651,8417.2736
2018-03-05 14:40:00,211.83,212.37,211.83,212.31,3829.110678018258,190.1369,190.6216,190.1369,190.5677,3829.1107
2018-03-05 14:45:00,212.36,212.36,212.09,212.17,12598.215201559136,190.6126,190.6126,190.3703,190.4421,12598.2152
2018-03-05 14:50:00,212.11,212.17,211.95,211.98,25689.81433993229,190.3882,190.4421,190.2446,190.2715,25689.8143
2018-03-05 14:55:00,212.01,212.04,211.96,212.03,29567.13509077854,190.2985,190.3254,190.2536,190.3164,29567.1351
2018-03-05 15:00:00,212.04,212.34,211.97,212.26,19552.774643553184,190.3254,190.5947,190.2626,190.5229,19552.7746
2018-03-05 15:05:00,212.34,212.72,212.33,212.45,31185.762642322286,190.5947,190.9357,190.5857,190.6934,31185.7626
2018-03-05 15:10:00,212.46,212.48,212.25,212.27,10887.27048928095,190.7024,190.7203,190.5139,190.5318,10887.2705
2018-03-05 15:15:00,212.29,212.29,211.97,212.14,19677.915683659863,190.5498,190.5498,190.2626,190.4151,19677.9157
2018-03-05 15:20:00,212.17,212.25,211.98,212.21,26369.884090675965,190.4421,190.5139,190.2715,190.478,26369.8841
2018-03-05 15:25:00,212.21,212.25,211.9,212.0,12551.030874961534,190.478,190.5139,190.1997,190.2895,12551.0309
2018-03-05 15:30:00,212.02,212.31,211.91,212.28,26554.51841214484,190.3074,190.5677,190.2087,190.5408,26554.5184
2018-03-05 15:35:00,212.29,212.87,212.11,212.83,23196.22525387219,190.5498,191.0704,190.3882,191.0345,23196.2253
2018-03-05 15:40:00,212.93,212.93,212.5,212.51,25903.16955585188,191.1242,191.1242,190.7383,190.7473,25903.1696
2018-03-05 15:45:00,212.5,212.59,212.0,212.01,22000.20514924608,190.7383,190.8191,190.2895,190.2985,22000.2051
2018-03-05 15:50:00,212.06,212.22,211.92,212.04,44798.44086572982,190.3433,190.487,190.2177,190.3254,44798.4409
2018-03-05 15:55:00,212.03,212.16,211.72,211.74,114613.80654426097,190.3164,190.4331,190.0382,190.0561,114613.8065
2018-03-06 09:30:00,212.45,212.74,211.8,212.29,58922.96645809826,190.6934,190.9537,190.11,190.5498,58922.9665
2018-03-06 09:35:00,212.3,212.92,212.01,212.74,28331.110883167505,190.5588,191.1153,190.2985,190.9537,28331.1109
2018-03-06 09:40:00,212.67,213.14,212.52,212.89,20273.87424351216,190.8909,191.3127,190.7562,191.0883,20273.8742
2018-03-06 09:45:00,212.98,213.37,212.81,213.06,29867.678736280643,191.1691,191.5192,191.0165,191.2409,29867.6787
2018-03-06 09:50:00,213.25,213.25,212.48,212.48,18689.09631757103,191.4115,191.4115,190.7203,190.7203,18689.0963
2018-03-06 09:55:00,212.43,213.36,212.39,213.23,32102.77977228433,190.6754,191.5102,190.6395,191.3935,32102.7798
2018-03-06 10:00:00,213.22,213.87,212.86,213.39,41219.61226792492,191.3845,191.968,191.0614,191.5371,41219.6123
2018-03-06 10:05:00,213.43,213.91,213.4,213.85,28728.07467432557,191.573,192.0039,191.5461,191.95,28728.0747
2018-03-06 10:10:00,213.77,213.78,213.08,213.1,10984.716381167298,191.8782,191.8872,191.2589,191.2768,10984.7164
2018-03-06 10:15:00,213.13,213.18,212.75,213.12,10621.602215611858,191.3038,191.3486,190.9627,191.2948,10621.6022
2018-03-06 10:20:00,213.0,213.02,212.49,212.54,13781.926351420658,191.1871,191.205,190.7293,190.7742,13781.9264
2018-03-06 10:25:00,212.58,212.95,212.5,212.79,15204.63637296133,190.8101,191.1422,190.7383,190.9986,15204.6364
2018-03-06 10:30:00,212.82,213.42,212.81,212.81,11316.03241358088,191.0255,191.5641,191.0165,191.0165,11316.0324
2018-03-06 10:35:00,212.77,212.92,212.54,212.81,11015.488768078776,190.9806,191.1153,190.7742,191.0165,11015.4888
2018-03-06 10:40:00,212.83,213.03,212.64,212.82,15489.793825007691,191.0345,191.214,190.8639,191.0255,15489.7938
2018-03-06 10:45:00,212.64,212.81,212.4,212.61,10586.726843778848,190.8639,191.0165,190.6485,190.837,10586.7268
2018-03-06 10:50:00,212.66,212.87,212.32,212.46,12224.843573699864,190.8819,191.0704,190.5767,190.7024,12224.8436
2018-03-06 10:55:00,212.43,212.47,211.88,211.92,7734.126577084829,190.6754,190.7114,190.1818,190.2177,7734.1266
2018-03-06 11:00:00,211.95,212.08,211.73,211.9,18384.4496871474,190.2446,190.3613,190.0471,190.1997,18384.4497
2018-03-06 11:05:00,211.95,212.33,211.93,212.18,11010.360036926864,190.2446,190.5857,190.2267,190.4511,11010.36
2018-03-06 11:10:00,212.2,212.53,212.04,212.5,11845.317468458305,190.469,190.7652,190.3254,190.7383,11845.3175
2018-03-06 11:15:00,212.51,212.79,212.36,212.66,12565.39132218689,190.7473,190.9986,190.6126,190.8819,12565.3913
2018-03-06 11:20:00,212.66,212.66,211.96,212.13,11121.140629808186,190.8819,190.8819,190.2536,190.4062,11121.1406
2018-03-06 11:25:00,212.02,212.02,211.49,211.64,8653.195199507642,190.3074,190.3074,189.8317,189.9664,8653.1952
2018-03-06 11:30:00,211.62,211.75,211.36,211.6,13024.925633398298,189.9484,190.0651,189.715,189.9304,13024.9256
2018-03-06 11:35:00,211.7,211.98,211.64,211.9,6564.775874448661,190.0202,190.2715,189.9664,190.1997,6564.7759
2018-03-06 11:40:00,211.81,211.81,211.49,211.56,5756.487844907169,190.1189,190.1189,189.8317,189.8945,5756.4878
2018-03-06 11:45:00,211.67,211.73,211.46,211.55,7010.975484665094,189.9933,190.0471,189.8048,189.8856,7010.9755
2018-03-06 11:50:00,211.5,211.5,211.24,211.49,9658.426505282592,189.8407,189.8407,189.6073,189.8317,9658.4265
2018-03-06 11:55:00,211.49,211.49,211.12,211.45,5160.529285054878,189.8317,189.8317,189.4996,189.7958,5160.5293
2018-03-06 12:00:00,211.41,211.41,210.97,211.17,10984.716381167298,189.7599,189.7599,189.365,189.5445,10984.7164
2018-03-06 12:05:00,211.2,211.23,210.71,210.88,7836.70120012309,189.5714,189.5983,189.1316,189.2842,7836.7012
2018-03-06 12:10:00,210.9,211.15,210.89,211.12,5238.485998563955,189.3021,189.5265,189.2932,189.4996,5238.486
2018-03-06 12:15:00,211.12,211.12,210.79,210.84,7079.700482100728,189.4996,189.4996,189.2034,189.2483,7079.7005
2018-03-06 12:20:00,210.84,210.88,210.37,210.61,9481.998153656785,189.2483,189.2842,188.8264,189.0418,9481.9982
2018-03-06 12:25:00,210.63,210.64,210.25,210.32,7065.340034875371,189.0598,189.0688,188.7187,188.7815,7065.34
2018-03-06 12:30:00,210.41,210.47,210.24,210.44,10550.825725715458,188.8623,188.9162,188.7097,188.8892,10550.8257
2018-03-06 12:35:00,210.42,210.76,210.4,210.65,5884.706123704995,188.8713,189.1765,188.8533,189.0777,5884.7061
2018-03-06 12:40:00,210.66,210.79,210.54,210.79,6166.786337060211,189.0867,189.2034,188.979,189.2034,6166.7863
2018-03-06 12:45:00,210.78,210.78,210.43,210.71,7525.900092317161,189.1944,189.1944,188.8803,189.1316,7525.9001
2018-03-06 12:50:00,210.64,210.88,210.58,210.79,4960.508770130269,189.0688,189.2842,189.0149,189.2034,4960.5088
2018-03-06 12:55:00,210.87,211.28,210.84,211.19,6366.806851984818,189.2752,189.6432,189.2483,189.5624,6366.8069
2018-03-06 13:00:00,211.24,211.32,211.09,211.1,7463.329572263821,189.6073,189.6791,189.4727,189.4817,7463.3296
2018-03-06 13:05:00,211.2,211.24,210.85,210.86,7493.076212944917,189.5714,189.6073,189.2573,189.2662,7493.0762
2018-03-06 13:10:00,210.91,210.93,210.64,210.64,12334.598420350803,189.3111,189.3291,189.0688,189.0688,12334.5984
2018-03-06 13:15:00,210.63,211.0,210.62,210.84,4895.886757616166,189.0598,189.3919,189.0508,189.2483,4895.8868
2018-03-06 13:20:00,210.83,210.83,210.63,210.63,6656.067288952713,189.2393,189.2393,189.0598,189.0598,6656.0673
2018-03-06 13:25:00,210.6,210.76,210.46,210.56,5256.949430710842,189.0329,189.1765,188.9072,188.997,5256.9494
2018-03-06 13:30:00,210.64,210.71,210.49,210.6,6167.812083290593,189.0688,189.1316,188.9341,189.0329,6167.8121
2018-03-06 13:35:00,210.6,210.86,210.48,210.85,8342.394091701713,189.0329,189.2662,188.9251,189.2573,8342.3941
2018-03-06 13:40:00,210.88,211.0,210.82,210.9,6241.665811878141,189.2842,189.3919,189.2303,189.3021,6241.6658
2018-03-06 13:45:00,211.0,211.04,210.71,210.71,4544.055800594932,189.3919,189.4278,189.1316,189.1316,4544.0558
2018-03-06 13:50:00,210.68,210.88,210.68,210.7,8780.387732075083,189.1047,189.2842,189.1047,189.1226,8780.3877
2018-03-06 13:55:00,210.68,210.7,210.53,210.65,8048.004923581905,189.1047,189.1226,188.97,189.0777,8048.0049
2018-03-06 14:00:00,210.65,210.71,210.51,210.51,8453.174684583033,189.0777,189.1316,188.9521,188.9521,8453.1747
2018-03-06 14:05:00,210.51,210.51,210.19,210.2,16075.49492255616,188.9521,188.9521,188.6648,188.6738,16075.4949
2018-03-06 14:10:00,210.21,210.26,210.07,210.11,27794.6456046774,188.6828,188.7277,188.5571,188.593,27794.6456
2018-03-06 14:15:00,210.1,210.32,209.99,210.25,7248.948610113857,188.5841,188.7815,188.4853,188.7187,7248.9486
2018-03-06 14:20:00,210.26,210.26,210.07,210.1,9912.811570417478,188.7277,188.7277,188.5571,188.5841,9912.8116
2018-03-06 14:25:00,210.14,210.14,209.86,210.01,9885.116422197148,188.62,188.62,188.3686,188.5033,9885.1164
2018-03-06 14:30:00,210.02,210.92,209.98,210.57,29715.868294184016,188.5123,189.3201,188.4763,189.0059,29715.8683
2018-03-06 14:35:00,210.6,210.92,210.53,210.87,7616.165760590829,189.0329,189.3201,188.97,189.2752,7616.1658
2018-03-06 14:40:00,210.84,211.27,210.84,211.27,7165.863165452866,189.2483,189.6342,189.2483,189.6342,7165.8632
2018-03-06 14:45:00,211.24,211.24,210.92,211.24,8626.525797517694,189.6073,189.6073,189.3201,189.6073,8626.5258
2018-03-06 14:50:00,211.24,211.24,210.98,211.0,8479.84408657298,189.6073,189.6073,189.3739,189.3919,8479.8441
2018-03-06 14:55:00,210.95,211.1,210.95,211.07,9569.186583239309,189.347,189.4817,189.347,189.4547,9569.1866
2018-03-06 15:00:00,211.05,211.32,210.97,211.03,10338.49625602626,189.4368,189.6791,189.365,189.4188,10338.4963
2018-03-06 15:05:00,211.04,211.15,210.99,211.06,8168.01723253667,189.4278,189.5265,189.3829,189.4457,8168.0172
2018-03-06 15:10:00,211.05,211.14,210.99,211.0,8874.756385270284,189.4368,189.5176,189.3829,189.3919,8874.7564
2018-03-06 15:15:00,210.98,211.46,210.98,211.45,35748.28187506411,189.3739,189.8048,189.3739,189.7958,35748.2819
2018-03-06 15:20:00,211.44,211.63,211.34,211.51,11950.96933018771,189.7868,189.9574,189.6971,189.8497,11950.9693
2018-03-06 15:25:00,211.53,211.85,211.44,211.77,9237.870550825724,189.8676,190.1548,189.7868,190.083,9237.8706
2018-03-06 15:30:00,211.74,211.83,211.68,211.71,15877.525900092316,190.0561,190.1369,190.0023,190.0292,15877.5259
2018-03-06 15:35:00,211.71,211.87,211.7,211.79,13215.71443224946,190.0292,190.1728,190.0202,190.101,13215.7144
2018-03-06 15:40:00,211.79,211.83,211.34,211.34,23220.84316340137,190.101,190.1369,189.6971,189.6971,23220.8432
2018-03-06 15:45:00,211.34,211.54,211.23,211.35,31269.87383321366,189.6971,189.8766,189.5983,189.706,31269.8738
2018-03-06 15:50:00,211.33,211.65,211.32,211.38,21488.35778028516,189.6881,189.9753,189.6791,189.733,21488.3578
2018-03-06 15:55:00,211.37,211.55,211.2,211.51,61821.7253051595,189.724,189.8856,189.5714,189.8497,61821.7253
2018-03-07 09:30:00,210.23,211.77,210.19,211.51,31602.215611857624,188.7007,190.083,188.6648,189.8497,31602.2156
2018-03-07 09:35:00,211.38,211.75,210.63,211.15,16571.95609806134,189.733,190.0651,189.0598,189.5265,16571.9561
2018-03-07 09:40:00,211.24,211.56,211.06,211.37,10283.1059595856,189.6073,189.8945,189.4457,189.724,10283.106
2018-03-07 09:45:00,211.37,211.94,211.24,211.94,14845.625192327418,189.724,190.2356,189.6073,190.2356,14845.6252
2018-03-07 09:50:00,211.88,212.35,211.8,211.83,6778.131090368242,190.1818,190.6036,190.11,190.1369,6778.1311
2018-03-07 09:55:00,211.86,212.06,211.66,211.91,9605.087701302697,190.1638,190.3433,189.9843,190.2087,9605.0877
2018-03-07 10:00:00,211.89,212.26,211.7,212.03,9703.559339419427,190.1907,190.5229,190.0202,190.3164,9703.5593
2018-03-07 10:05:00,212.07,212.07,211.7,211.75,11699.661503743971,190.3523,190.3523,190.0202,190.0651,11699.6615
2018-03-07 10:10:00,211.68,212.1,211.68,212.0,10446.199610216432,190.0023,190.3792,190.0023,190.2895,10446.1996
2018-03-07 10:15:00,211.89,212.48,211.89,212.48,7824.392245358498,190.1907,190.7203,190.1907,190.7203,7824.3922
2018-03-07 10:20:00,212.41,212.91,212.31,212.42,8923.992204328648,190.6575,191.1063,190.5677,190.6665,8923.9922
2018-03-07 10:25:00,212.24,212.41,212.15,212.26,5245.666222176634,190.5049,190.6575,190.4241,190.5229,5245.6662
2018-03-07 10:30:00,212.16,212.16,211.8,212.14,10253.359318904502,190.4331,190.4331,190.11,190.4151,10253.3593
2018-03-07 10:35:00,212.21,212.27,211.77,211.77,10267.71976612986,190.478,190.5318,190.083,190.083,10267.7198
2018-03-07 10:40:00,211.74,212.1,211.74,212.03,10790.850343624988,190.0561,190.3792,190.0561,190.3164,10790.8503
2018-03-07 10:45:00,211.9,212.09,211.86,212.0,7566.929941532465,190.1997,190.3703,190.1638,190.2895,7566.9299
2018-03-07 10:50:00,212.0,212.07,211.55,211.55,7221.253461893527,190.2895,190.3523,189.8856,189.8856,7221.2535
2018-03-07 10:55:00,211.69,211.82,211.43,211.65,14996.40988819366,190.0112,190.1279,189.7779,189.9753,14996.4099
2018-03-07 11:00:00,211.63,211.9,211.58,211.7,7304.338906554518,189.9574,190.1997,189.9125,190.0202,7304.3389
2018-03-07 11:05:00,211.7,211.76,211.59,211.75,4821.007282798236,190.0202,190.0741,189.9215,190.0651,4821.0073
2018-03-07 11:10:00,211.75,212.16,211.74,212.16,5857.010975484664,190.0651,190.4331,190.0561,190.4331,5857.011
2018-03-07 11:15:00,212.08,212.27,211.9,211.93,2726.4334803569595,190.3613,190.5318,190.1997,190.2267,2726.4335
2018-03-07 11:20:00,211.87,211.97,211.62,211.95,7550.5180018463425,190.1728,190.2626,189.9484,190.2446,7550.518
2018-03-07 11:25:00,211.91,211.91,211.57,211.61,8996.820186685814,190.2087,190.2087,189.9035,189.9394,8996.8202
2018-03-07 11:30:00,211.61,211.62,211.29,211.41,14174.787157657194,189.9394,189.9484,189.6522,189.7599,14174.7872
2018-03-07 11:35:00,211.41,211.7,211.41,211.69,10035.901118063392,189.7599,190.0202,189.7599,190.0112,10035.9011
2018-03-07 11:40:00,211.71,211.71,211.37,211.4,12924.402502820802,190.0292,190.0292,189.724,189.7509,12924.4025
2018-03-07 11:45:00,211.43,211.46,210.95,210.98,8163.91424761514,189.7779,189.8048,189.347,189.3739,8163.9142
2018-03-07 11:50:00,211.05,211.28,210.96,211.04,10051.28731151913,189.4368,189.6432,189.356,189.4278,10051.2873
2018-03-07 11:55:00,211.04,211.04,210.78,210.85,2558.2110985742124,189.4278,189.4278,189.1944,189.2573,2558.2111
2018-03-07 12:00:00,210.88,210.93,210.41,210.49,8703.456764796389,189.2842,189.3291,188.8623,188.9341,8703.4568
2018-03-07 12:05:00,210.51,210.75,210.51,210.62,5161.55503128526,188.9521,189.1675,188.9521,189.0508,5161.555
2018-03-07 12:10:00,210.67,210.69,210.32,210.69,3384.962560262591,189.0957,189.1136,188.7815,189.1136,3384.9626
2018-03-07 12:15:00,210.54,210.84,210.47,210.84,3020.8226484767665,188.979,189.2483,188.9162,189.2483,3020.8226
2018-03-07 12:20:00,210.75,210.77,210.58,210.7,7282.798235716484,189.1675,189.1854,189.0149,189.1226,7282.7982
2018-03-07 12:25:00,210.61,210.94,210.6,210.87,4977.946456046774,189.0418,189.338,189.0329,189.2752,4977.9465
2018-03-07 12:30:00,210.87,210.95,210.71,210.84,4337.88080828803,189.2752,189.347,189.1316,189.2483,4337.8808
2018-03-07 12:35:00,210.81,210.89,210.6,210.69,4491.74274284542,189.2213,189.2932,189.0329,189.1136,4491.7427
2018-03-07 12:40:00,210.63,210.86,210.47,210.77,4328.649092214586,189.0598,189.2662,188.9162,189.1854,4328.6491
2018-03-07 12:45:00,210.84,211.1,210.78,210.87,5068.212124320443,189.2483,189.4817,189.1944,189.2752,5068.2121
2018-03-07 12:50:00,210.98,211.2,210.91,211.18,3768.5916504256847,189.3739,189.5714,189.3111,189.5535,3768.5917
2018-03-07 12:55:00,211.15,211.2,210.97,210.98,8650.117960816493,189.5265,189.5714,189.365,189.3739,8650.118
2018-03-07 13:00:00,210.99,210.99,210.61,210.61,4593.291619653298,189.3829,189.3829,189.0418,189.0418,4593.2916
2018-03-07 13:05:00,210.57,210.79,210.47,210.79,7407.939275823161,189.0059,189.2034,188.9162,189.2034,7407.9393
2018-03-07 13:10:00,210.83,211.13,210.8,211.13,4271.20730331316,189.2393,189.5086,189.2124,189.5086,4271.2073
2018-03-07 13:15:00,211.12,211.46,210.92,211.46,5354.395322597189,189.4996,189.8048,189.3201,189.8048,5354.3953
2018-03-07 13:20:00,211.37,211.48,211.19,211.48,4872.294594317365,189.724,189.8227,189.5624,189.8227,4872.2946
2018-03-07 13:25:00,211.45,211.86,211.39,211.84,4751.256539132219,189.7958,190.1638,189.742,190.1459,4751.2565
2018-03-07 13:30:00,212.0,212.1,211.8,211.89,3128.5260026669403,190.2895,190.3792,190.11,190.1907,3128.526
2018-03-07 13:35:00,211.75,211.97,211.75,211.88,3487.537183300851,190.0651,190.2626,190.0651,190.1818,3487.5372
2018-03-07 13:40:00,211.91,211.99,211.83,211.99,4933.839368140322,190.2087,190.2805,190.1369,190.2805,4933.8394
2018-03-07 13:45:00,212.06,212.22,211.89,212.02,4102.984921530413,190.3433,190.487,190.1907,190.3074,4102.9849
2018-03-07 13:50:00,212.06,212.17,212.03,212.11,1948.9178377269463,190.3433,190.4421,190.3164,190.3882,1948.9178
2018-03-07 13:55:00,212.08,212.31,212.05,212.22,5450.815468253154,190.3613,190.5677,190.3344,190.487,5450.8155
2018-03-07 14:00:00,212.13,212.6,212.05,212.56,6986.357575135911,190.4062,190.828,190.3344,190.7921,6986.3576
2018-03-07 14:05:00,212.5,212.59,212.38,212.46,3351.112934659965,190.7383,190.8191,190.6306,190.7024,3351.1129
2018-03-07 14:10:00,212.64,213.05,212.64,213.04,6270.386706328854,190.8639,191.232,190.8639,191.223,6270.3867
2018-03-07 14:15:00,213.03,213.11,212.83,212.83,11911.990973433172,191.214,191.2858,191.0345,191.0345,11911.991
2018-03-07 14:20:00,212.8,212.98,212.76,212.86,11824.80254385065,191.0076,191.1691,190.9717,191.0614,11824.8025
2018-03-07 14:25:00,212.86,213.0,212.75,212.87,7081.751974561494,191.0614,191.1871,190.9627,191.0704,7081.752
2018-03-07 14:30:00,212.87,212.99,212.66,212.77,7313.570622627962,191.0704,191.1781,190.8819,190.9806,7313.5706
2018-03-07 14:35:00,212.82,212.9,212.7,212.74,3897.8356754538927,191.0255,191.0973,190.9178,190.9537,3897.8357
2018-03-07 14:40:00,212.74,212.74,212.5,212.5,4854.856908400861,190.9537,190.9537,190.7383,190.7383,4854.8569
2018-03-07 14:45:00,212.55,212.7,212.47,212.61,13005.436455021028,190.7832,190.9178,190.7114,190.837,13005.4365
2018-03-07 14:50:00,212.65,212.65,212.4,212.4,8487.02431018566,190.8729,190.8729,190.6485,190.6485,8487.0243
2018-03-07 14:55:00,212.51,212.68,212.49,212.68,5742.127397681813,190.7473,190.8998,190.7293,190.8998,5742.1274
2018-03-07 15:00:00,212.71,212.93,212.65,212.79,4622.012514104011,190.9268,191.1242,190.8729,190.9986,4622.0125
2018-03-07 15:05:00,212.84,213.31,212.84,213.18,13823.981946866345,191.0435,191.4653,191.0435,191.3486,13823.9819
2018-03-07 15:10:00,213.19,213.31,213.06,213.11,5026.156528874756,191.3576,191.4653,191.2409,191.2858,5026.1565
2018-03-07 15:15:00,213.1,213.22,213.05,213.18,4268.1300646220125,191.2768,191.3845,191.232,191.3486,4268.1301
2018-03-07 15:20:00,213.18,213.42,213.13,213.42,4205.559544568673,191.3486,191.5641,191.3038,191.5641,4205.5595
2018-03-07 15:25:00,213.31,213.47,213.24,213.35,14191.199097343317,191.4653,191.6089,191.4025,191.5012,14191.1991
2018-03-07 15:30:00,213.43,213.87,213.39,213.7,10628.782439224537,191.573,191.968,191.5371,191.8154,10628.7824
2018-03-07 15:35:00,213.68,213.86,213.64,213.81,12093.548056210891,191.7974,191.959,191.7615,191.9141,12093.5481
2018-03-07 15:40:00,213.85,213.99,213.82,213.91,9422.504872294594,191.95,192.0757,191.9231,192.0039,9422.5049
2018-03-07 15:45:00,213.91,213.95,213.81,213.85,15146.16883782952,192.0039,192.0398,191.9141,191.95,15146.1688
2018-03-07 15:50:00,213.89,213.9,213.48,213.7,23539.850241050364,191.9859,191.9949,191.6179,191.8154,23539.8502
2018-03-07 15:55:00,213.67,213.94,213.57,213.61,49943.58395732896,191.7885,192.0308,191.6987,191.7346,49943.584
2018-03-08 09:30:00,213.43,214.47,213.42,214.28,11424.761514001437,192.2161,193.1527,192.2071,192.9816,11424.7615
2018-03-08 09:35:00,214.29,214.29,213.76,214.08,2359.216329879988,192.9906,192.9906,192.5133,192.8015,2359.2163
2018-03-08 09:40:00,213.97,214.29,213.76,214.26,9642.014565596472,192.7024,192.9906,192.5133,192.9636,9642.0146
2018-03-08 09:45:00,214.19,214.62,214.15,214.6,6808.90347727972,192.9005,193.2878,192.8645,193.2698,6808.9035
2018-03-08 09:50:00,214.55,214.78,214.5,214.67,8836.803774746128,193.2248,193.4319,193.1797,193.3328,8836.8038
2018-03-08 09:55:00,214.59,214.59,213.88,214.22,4973.843471125243,193.2608,193.2608,192.6213,192.9276,4973.8435
2018-03-08 10:00:00,214.18,214.49,214.13,214.13,4942.045337983383,192.8915,193.1707,192.8465,192.8465,4942.0453
2018-03-08 10:05:00,214.2,214.67,214.19,214.67,9352.754128628578,192.9095,193.3328,192.9005,193.3328,9352.7541
2018-03-08 10:10:00,214.56,214.7,214.47,214.59,5064.109139398913,193.2338,193.3598,193.1527,193.2608,5064.1091
2018-03-08 10:15:00,214.5,214.5,214.2,214.3,4246.589393783977,193.1797,193.1797,192.9095,192.9996,4246.5894
2018-03-08 10:20:00,214.34,214.48,214.16,214.16,2631.0390809313776,193.0356,193.1617,192.8735,192.8735,2631.0391
2018-03-08 10:25:00,214.22,214.44,214.22,214.28,7800.800082059698,192.9276,193.1257,192.9276,192.9816,7800.8001
2018-03-08 10:30:00,214.28,214.7,214.24,214.51,9180.4287619243,192.9816,193.3598,192.9456,193.1887,9180.4288
2018-03-08 10:35:00,214.47,214.66,214.28,214.64,9283.00338496256,193.1527,193.3238,192.9816,193.3058,9283.0034
2018-03-08 10:40:00,214.56,214.93,214.56,214.87,5128.731151913016,193.2338,193.567,193.2338,193.5129,5128.7312
2018-03-08 10:45:00,214.9,215.05,214.8,214.94,7612.062775669299,193.54,193.6751,193.4499,193.576,7612.0628
2018-03-08 10:50:00,214.91,215.1,214.91,214.98,5141.040106677608,193.549,193.7201,193.549,193.612,5141.0401
2018-03-08 10:55:00,215.06,215.11,214.92,214.98,10648.271617601806,193.6841,193.7291,193.558,193.612,10648.2716
2018-03-08 11:00:00,214.99,215.42,214.9,215.37,7962.867986460149,193.621,194.0083,193.54,193.9632,7962.868
2018-03-08 11:05:00,215.33,215.72,215.33,215.56,8349.57431531439,193.9272,194.2785,193.9272,194.1344,8349.5743
2018-03-08 11:10:00,215.62,215.97,215.62,215.76,21965.329777413062,194.1884,194.5036,194.1884,194.3145,21965.3298
2018-03-08 11:15:00,215.82,216.04,215.79,215.94,5122.576674530721,194.3685,194.5667,194.3415,194.4766,5122.5767
2018-03-08 11:20:00,215.98,216.28,215.94,216.18,13915.273361370397,194.5126,194.7828,194.4766,194.6927,13915.2734
2018-03-08 11:25:00,216.19,216.31,216.15,216.17,8320.853420863677,194.7017,194.8098,194.6657,194.6837,8320.8534
2018-03-08 11:30:00,216.23,216.34,216.18,216.24,20052.31305774951,194.7378,194.8368,194.6927,194.7468,20052.3131
2018-03-08 11:35:00,216.32,216.32,216.08,216.21,11953.020822648476,194.8188,194.8188,194.6027,194.7198,11953.0208
2018-03-08 11:40:00,216.26,216.45,216.19,216.45,20196.94327623345,194.7648,194.9359,194.7017,194.9359,20196.9433
2018-03-08 11:45:00,216.45,216.65,216.44,216.65,13991.178582418708,194.9359,195.116,194.9269,195.116,13991.1786
2018-03-08 11:50:00,216.59,216.92,216.55,216.8,26164.734844599447,195.062,195.3592,195.026,195.2511,26164.7348
2018-03-08 11:55:00,216.8,217.03,216.75,217.0,12999.281977638731,195.2511,195.4583,195.2061,195.4312,12999.282
2018-03-08 12:00:00,216.97,217.1,216.43,216.43,24624.06400656477,195.4042,195.5213,194.9179,194.9179,24624.064
2018-03-08 12:05:00,216.4,216.47,216.15,216.15,5580.059493281362,194.8909,194.9539,194.6657,194.6657,5580.0595
2018-03-08 12:10:00,216.18,216.23,215.78,216.0,7577.18740383629,194.6927,194.7378,194.3325,194.5306,7577.1874
2018-03-08 12:15:00,215.95,216.24,215.91,216.15,6387.321776592471,194.4856,194.7468,194.4496,194.6657,6387.3218
2018-03-08 12:20:00,216.18,216.29,216.02,216.03,15549.287106369884,194.6927,194.7918,194.5486,194.5576,15549.2871
2018-03-08 12:25:00,215.98,216.16,215.77,215.78,5913.427018155708,194.5126,194.6747,194.3235,194.3325,5913.427
2018-03-08 12:30:00,215.86,215.93,215.63,215.75,6069.340445173863,194.4045,194.4676,194.1974,194.3055,6069.3404
2018-03-08 12:35:00,215.64,216.01,215.5,216.01,4544.055800594932,194.2064,194.5396,194.0803,194.5396,4544.0558
2018-03-08 12:40:00,215.93,216.07,215.9,215.96,2666.9401989947687,194.4676,194.5937,194.4406,194.4946,2666.9402
2018-03-08 12:45:00,216.02,216.22,215.98,216.08,4000.410298492153,194.5486,194.7288,194.5126,194.6027,4000.4103
2018-03-08 12:50:00,216.08,216.17,215.94,216.0,6391.424761514001,194.6027,194.6837,194.4766,194.5306,6391.4248
2018-03-08 12:55:00,216.01,216.07,215.95,216.07,1286.2857728997844,194.5396,194.5937,194.4856,194.5937,1286.2858
2018-03-08 13:00:00,216.11,216.22,215.92,216.18,5862.139706636578,194.6297,194.7288,194.4586,194.6927,5862.1397
2018-03-08 13:05:00,216.15,216.35,216.1,216.22,8516.770950866756,194.6657,194.8458,194.6207,194.7288,8516.771
2018-03-08 13:10:00,216.09,216.35,216.09,216.34,6104.215817006872,194.6117,194.8458,194.6117,194.8368,6104.2158
2018-03-08 13:15:00,216.31,216.53,216.26,216.29,8244.948199815366,194.8098,195.0079,194.7648,194.7918,8244.9482
2018-03-08 13:20:00,216.25,216.37,216.15,216.24,1641.1939686121652,194.7558,194.8639,194.6657,194.7468,1641.194
2018-03-08 13:25:00,216.23,216.23,215.81,216.11,5497.9997948507535,194.7378,194.7378,194.3595,194.6297,5497.9998
2018-03-08 13:30:00,216.11,216.28,216.01,216.28,9918.966047799771,194.6297,194.7828,194.5396,194.7828,9918.966
2018-03-08 13:35:00,216.15,216.44,216.14,216.28,5844.702020720074,194.6657,194.9269,194.6567,194.7828,5844.702
2018-03-08 13:40:00,216.14,216.6,216.14,216.42,9969.227613088522,194.6567,195.071,194.6567,194.9089,9969.2276
2018-03-08 13:45:00,216.36,216.83,216.28,216.79,7937.224330700585,194.8548,195.2781,194.7828,195.2421,7937.2243
2018-03-08 13:50:00,216.87,217.22,216.78,217.07,20521.07908503436,195.3142,195.6294,195.2331,195.4943,20521.0791
2018-03-08 13:55:00,217.15,217.54,217.14,217.28,8304.441481177557,195.5663,195.9176,195.5573,195.6834,8304.4415
2018-03-08 14:00:00,217.27,217.31,216.82,216.88,3163.4013744999484,195.6744,195.7104,195.2691,195.3232,3163.4014
2018-03-08 14:05:00,216.92,217.09,216.69,216.75,15516.46322699764,195.3592,195.5123,195.152,195.2061,15516.4632
2018-03-08 14:10:00,216.62,216.72,216.62,216.66,1538.6193455739049,195.089,195.1791,195.089,195.125,1538.6193
2018-03-08 14:15:00,216.73,217.06,216.72,216.93,4172.73566519643,195.1881,195.4853,195.1791,195.3682,4172.7357
2018-03-08 14:20:00,217.09,217.19,216.93,217.12,7607.959790747768,195.5123,195.6023,195.3682,195.5393,7607.9598
2018-03-08 14:25:00,217.18,217.37,217.18,217.35,1969.4327623345985,195.5933,195.7645,195.5933,195.7464,1969.4328
2018-03-08 14:30:00,217.24,217.67,217.19,217.57,11746.845830341574,195.6474,196.0346,195.6023,195.9446,11746.8458
2018-03-08 14:35:00,217.62,218.08,217.54,217.76,15234.383013642424,195.9896,196.4039,195.9176,196.1157,15234.383
2018-03-08 14:40:00,217.61,217.77,217.56,217.56,7225.356446815058,195.9806,196.1247,195.9356,195.9356,7225.3564
2018-03-08 14:45:00,217.56,217.76,217.56,217.68,8791.670940609292,195.9356,196.1157,195.9356,196.0436,8791.6709
2018-03-08 14:50:00,217.69,217.9,217.56,217.56,11131.398092112013,196.0527,196.2418,195.9356,195.9356,11131.3981
2018-03-08 14:55:00,217.49,217.78,217.45,217.74,8857.31869935378,195.8725,196.1337,195.8365,196.0977,8857.3187
2018-03-08 15:00:00,217.76,218.11,217.68,218.0,15401.57964919479,196.1157,196.4309,196.0436,196.3318,15401.5796
2018-03-08 15:05:00,217.99,218.14,217.83,217.97,5120.525182069956,196.3228,196.4579,196.1787,196.3048,5120.5252
2018-03-08 15:10:00,217.98,218.12,217.79,217.88,7491.024720484152,196.3138,196.4399,196.1427,196.2238,7491.0247
2018-03-08 15:15:00,217.88,218.28,217.88,218.28,10872.910042055595,196.2238,196.584,196.2238,196.584,10872.91
2018-03-08 15:20:00,218.28,218.38,218.03,218.03,21230.89547645912,196.584,196.6741,196.3589,196.3589,21230.8955
2018-03-08 15:25:00,218.09,218.15,217.97,218.01,12959.27787465381,196.4129,196.4669,196.3048,196.3408,12959.2779
2018-03-08 15:30:00,217.98,217.98,217.62,217.81,14031.18268540363,196.3138,196.3138,195.9896,196.1607,14031.1827
2018-03-08 15:35:00,217.82,217.9,217.6,217.6,14579.956918658325,196.1697,196.2418,195.9716,195.9716,14579.9569
2018-03-08 15:40:00,217.56,217.56,217.33,217.36,21993.0249256334,195.9356,195.9356,195.7284,195.7555,21993.0249
2018-03-08 15:45:00,217.41,217.41,216.95,216.99,23423.940917017128,195.8005,195.8005,195.3862,195.4222,23423.9409
2018-03-08 15:50:00,217.06,217.46,217.01,217.4,32413.580880090263,195.4853,195.8455,195.4402,195.7915,32413.5809
2018-03-08 15:55:00,217.4,217.89,217.31,217.82,53991.17858241871,195.7915,196.2328,195.7104,196.1697,53991.1786
2018-03-09 09:30:00,218.83,219.35,217.97,218.75,15932.916196532977,197.0793,197.5477,196.3048,197.0073,15932.9162
2018-03-09 09:35:00,218.83,218.83,217.84,218.09,6249.871781721202,197.0793,197.0793,196.1877,196.4129,6249.8718
2018-03-09 09:40:00,218.04,218.31,217.71,217.92,16624.269155810853,196.3679,196.611,196.0707,196.2598,16624.2692
2018-03-09 09:45:00,217.73,218.03,217.61,217.76,4995.384141963278,196.0887,196.3589,195.9806,196.1157,4995.3841
2018-03-09 09:50:00,217.76,218.09,217.59,217.6,3849.6256026259102,196.1157,196.4129,195.9626,195.9716,3849.6256
2018-03-09 09:55:00,217.59,217.98,217.27,217.46,13307.005846753513,195.9626,196.3138,195.6744,195.8455,13307.0058
2018-03-09 10:00:00,217.46,217.59,217.04,217.04,7280.746743255718,195.8455,195.9626,195.4673,195.4673,7280.7467
2018-03-09 10:05:00,217.03,217.66,216.91,217.66,9378.397784388142,195.4583,196.0256,195.3502,196.0256,9378.3978
2018-03-09 10:10:00,217.53,217.83,217.29,217.64,14442.506923787054,195.9086,196.1787,195.6924,196.0076,14442.5069
2018-03-09 10:15:00,217.66,217.77,217.47,217.7,8489.075802646425,196.0256,196.1247,195.8545,196.0617,8489.0758
2018-03-09 10:20:00,217.71,217.79,217.59,217.77,8455.2261770438,196.0707,196.1427,195.9626,196.1247,8455.2262
2018-03-09 10:25:00,217.72,218.26,217.7,218.14,7795.671350907785,196.0797,196.566,196.0617,196.4579,7795.6714
2018-03-09 10:30:00,218.18,218.24,217.99,218.19,11541.696584265052,196.4939,196.548,196.3228,196.503,11541.6966
2018-03-09 10:35:00,218.17,218.35,217.85,218.14,15439.532259718944,196.4849,196.6471,196.1967,196.4579,15439.5323
2018-03-09 10:40:00,218.07,218.38,217.92,218.12,7207.918760898553,196.3949,196.6741,196.2598,196.4399,7207.9188
2018-03-09 10:45:00,218.06,218.31,217.98,217.98,10862.65257975177,196.3859,196.611,196.3138,196.3138,10862.6526
2018-03-09 10:50:00,217.98,218.23,217.9,217.9,5503.128526002667,196.3138,196.539,196.2418,196.2418,5503.1285
2018-03-09 10:55:00,217.9,218.08,217.78,218.04,6988.409067596676,196.2418,196.4039,196.1337,196.3679,6988.4091
2018-03-09 11:00:00,218.04,218.47,217.98,218.36,9982.562314083496,196.3679,196.7551,196.3138,196.6561,9982.5623
2018-03-09 11:05:00,218.35,218.82,218.35,218.68,21873.012616678632,196.6471,197.0703,196.6471,196.9443,21873.0126
2018-03-09 11:10:00,218.68,219.12,218.57,219.12,8821.417581290389,196.9443,197.3405,196.8452,197.3405,8821.4176
2018-03-09 11:15:00,219.12,219.12,218.87,219.06,28761.9242999282,197.3405,197.3405,197.1154,197.2865,28761.9243
2018-03-09 11:20:00,219.01,219.09,218.72,218.74,23797.3125448764,197.2414,197.3135,196.9803,196.9983,23797.3125
2018-03-09 11:25:00,218.74,219.32,218.74,219.28,23336.75248743461,196.9983,197.5206,196.9983,197.4846,23336.7525
2018-03-09 11:30:00,219.32,219.45,219.27,219.38,46448.86655041543,197.5206,197.6377,197.4756,197.5747,46448.8666
2018-03-09 11:35:00,219.38,219.38,219.06,219.21,31013.43727561801,197.5747,197.5747,197.2865,197.4216,31013.4373
2018-03-09 11:40:00,219.33,219.57,219.26,219.43,6019.078879885116,197.5296,197.7458,197.4666,197.6197,6019.0789
2018-03-09 11:45:00,219.44,219.84,219.41,219.76,5996.512462816699,197.6287,197.989,197.6017,197.9169,5996.5125
2018-03-09 11:50:00,219.83,219.88,219.63,219.63,7125.8590624679455,197.9799,198.025,197.7998,197.7998,7125.8591
2018-03-09 11:55:00,219.56,219.7,219.47,219.55,14819.981536567851,197.7368,197.8629,197.6557,197.7278,14819.9815
2018-03-09 12:00:00,219.52,219.93,219.5,219.9,20447.225356446816,197.7008,198.07,197.6827,198.043,20447.2254
2018-03-09 12:05:00,219.9,219.98,219.77,219.77,5034.362498717817,198.043,198.115,197.9259,197.9259,5034.3625
2018-03-09 12:10:00,219.82,219.82,219.63,219.63,6348.343419837932,197.9709,197.9709,197.7998,197.7998,6348.3434
2018-03-09 12:15:00,219.63,219.77,219.61,219.72,5260.02666940199,197.7998,197.9259,197.7818,197.8809,5260.0267
2018-03-09 12:20:00,219.73,219.83,219.35,219.39,10651.348856292952,197.8899,197.9799,197.5477,197.5837,10651.3489
2018-03-09 12:25:00,219.39,219.57,219.23,219.5,9802.030977536157,197.5837,197.7458,197.4396,197.6827,9802.031
2018-03-09 12:30:00,219.48,219.81,219.48,219.81,3673.1972510001024,197.6647,197.9619,197.6647,197.9619,3673.1973
2018-03-09 12:35:00,219.77,220.12,219.76,219.8,4007.590522104831,197.9259,198.2411,197.9169,197.9529,4007.5905
2018-03-09 12:40:00,219.81,219.81,219.57,219.6,2615.652887475638,197.9619,197.9619,197.7458,197.7728,2615.6529
2018-03-09 12:45:00,219.69,219.78,219.6,219.68,4570.72520258488,197.8539,197.9349,197.7728,197.8449,4570.7252
2018-03-09 12:50:00,219.73,219.73,219.58,219.65,6522.720279002974,197.8899,197.8899,197.7548,197.8178,6522.7203
2018-03-09 12:55:00,219.62,219.69,219.57,219.64,6131.910965227203,197.7908,197.8539,197.7458,197.8088,6131.911
2018-03-09 13:00:00,219.69,220.09,219.61,220.0,8706.534003487537,197.8539,198.2141,197.7818,198.133,8706.534
2018-03-09 13:05:00,219.89,220.02,219.88,220.0,4161.452456662221,198.034,198.1511,198.025,198.133,4161.4525
2018-03-09 13:10:00,219.96,220.51,219.96,220.42,8295.209765104113,198.097,198.5924,198.097,198.5113,8295.2098
2018-03-09 13:15:00,220.48,220.83,220.42,220.76,8875.782131500666,198.5653,198.8806,198.5113,198.8175,8875.7821
2018-03-09 13:20:00,220.71,221.04,220.71,221.04,10701.6104215817,198.7725,199.0697,198.7725,199.0697,10701.6104
2018-03-09 13:25:00,221.02,221.26,220.98,221.2,4191.199097343317,199.0517,199.2678,199.0156,199.2138,4191.1991
2018-03-09 13:30:00,221.2,221.49,221.14,221.35,14784.080418504462,199.2138,199.4749,199.1597,199.3489,14784.0804
2018-03-09 13:35:00,221.34,221.55,221.2,221.24,18363.934762539742,199.3399,199.529,199.2138,199.2498,18363.9348
2018-03-09 13:40:00,221.29,221.29,220.72,220.78,29566.10934454816,199.2948,199.2948,198.7815,198.8355,29566.1093
2018-03-09 13:45:00,220.71,220.76,220.57,220.67,9722.022771566317,198.7725,198.8175,198.6464,198.7365,9722.0228
2018-03-09 13:50:00,220.66,220.83,220.57,220.69,11446.302184839473,198.7274,198.8806,198.6464,198.7545,11446.3022
2018-03-09 13:55:00,220.75,220.81,220.52,220.72,13576.777105344136,198.8085,198.8625,198.6014,198.7815,13576.7771
2018-03-09 14:00:00,220.78,221.06,220.74,220.9,11033.952200225664,198.8355,199.0877,198.7995,198.9436,11033.9522
2018-03-09 14:05:00,220.86,221.02,220.86,220.99,5565.6990460560055,198.9076,199.0517,198.9076,199.0246,5565.699
2018-03-09 14:10:00,220.93,221.28,220.9,221.24,6266.283721407323,198.9706,199.2858,198.9436,199.2498,6266.2837
2018-03-09 14:15:00,221.16,221.25,220.86,220.86,7369.986665299005,199.1777,199.2588,198.9076,198.9076,7369.9867
2018-03-09 14:20:00,220.9,220.9,220.54,220.76,9814.339932300749,198.9436,198.9436,198.6194,198.8175,9814.3399
2018-03-09 14:25:00,220.76,220.86,220.74,220.79,5846.753513180839,198.8175,198.9076,198.7995,198.8445,5846.7535
2018-03-09 14:30:00,220.71,220.86,220.62,220.69,7447.943378808082,198.7725,198.9076,198.6914,198.7545,7447.9434
2018-03-09 14:35:00,220.66,220.66,220.46,220.6,4853.831162170479,198.7274,198.7274,198.5473,198.6734,4853.8312
2018-03-09 14:40:00,220.6,220.6,220.39,220.45,5793.414709200943,198.6734,198.6734,198.4843,198.5383,5793.4147
2018-03-09 14:45:00,220.46,220.49,220.32,220.43,4715.355421068827,198.5473,198.5743,198.4212,198.5203,4715.3554
2018-03-09 14:50:00,220.4,220.53,220.33,220.53,8872.70489280952,198.4933,198.6104,198.4302,198.6104,8872.7049
2018-03-09 14:55:00,220.51,220.72,220.46,220.65,5428.249051184736,198.5924,198.7815,198.5473,198.7184,5428.2491
2018-03-09 15:00:00,220.64,220.77,220.64,220.75,6207.816186275515,198.7094,198.8265,198.7094,198.8085,6207.8162
2018-03-09 15:05:00,220.68,220.68,220.35,220.42,17017.129962047387,198.7455,198.7455,198.4483,198.5113,17017.13
2018-03-09 15:10:00,220.44,220.52,220.35,220.48,11861.729408144423,198.5293,198.6014,198.4483,198.5653,11861.7294
2018-03-09 15:15:00,220.48,220.49,220.25,220.26,6470.407221253462,198.5653,198.5743,198.3582,198.3672,6470.4072
2018-03-09 15:20:00,220.18,220.19,220.01,220.05,5530.823674222997,198.2952,198.3042,198.1421,198.1781,5530.8237
2018-03-09 15:25:00,220.05,220.09,219.82,219.94,7089.957944404554,198.1781,198.2141,197.9709,198.079,7089.9579
2018-03-09 15:30:00,219.82,220.02,219.79,219.79,7135.090778541388,197.9709,198.1511,197.9439,197.9439,7135.0908
2018-03-09 15:35:00,219.82,219.99,219.78,219.86,9655.349266591444,197.9709,198.124,197.9349,198.007,9655.3493
2018-03-09 15:40:00,219.89,219.99,219.78,219.78,10044.107087906452,198.034,198.124,197.9349,197.9349,10044.1071
2018-03-09 15:45:00,219.69,219.76,219.42,219.52,36974.04862037132,197.8539,197.9169,197.6107,197.7008,36974.0486
2018-03-09 15:50:00,219.56,219.98,219.56,219.84,24230.17745409785,197.7368,198.115,197.7368,197.989,24230.1775
2018-03-09 15:55:00,219.85,220.45,219.81,220.42,72252.5387219202,197.998,198.5383,197.9619,198.5113,72252.5387
2018-03-12 09:30:00,221.79,221.79,220.71,220.86,15958.559852292545,199.7451,199.7451,198.7725,198.9076,15958.5599
2018-03-12 09:35:00,220.86,221.68,220.86,221.12,4615.858036721715,198.9076,199.6461,198.9076,199.1417,4615.858
2018-03-12 09:40:00,221.11,221.55,221.02,221.55,3646.5278490101546,199.1327,199.529,199.0517,199.529,3646.5278
2018-03-12 09:45:00,221.27,221.45,221.2,221.3,2911.067801825828,199.2768,199.4389,199.2138,199.3038,2911.0678
2018-03-12 09:50:00,221.33,221.43,221.19,221.3,1301.6719663555236,199.3309,199.4209,199.2048,199.3038,1301.672
2018-03-12 09:55:00,221.3,221.44,221.03,221.43,9988.716791465791,199.3038,199.4299,199.0607,199.4209,9988.7168
2018-03-12 10:00:00,221.47,221.48,221.17,221.22,2939.788696276541,199.4569,199.4659,199.1868,199.2318,2939.7887
2018-03-12 10:05:00,221.14,221.5,221.14,221.36,2902.8618319827674,199.1597,199.484,199.1597,199.3579,2902.8618
2018-03-12 10:10:00,221.33,221.65,221.24,221.65,9744.58918863473,199.3309,199.619,199.2498,199.619,9744.5892
2018-03-12 10:15:00,221.71,221.96,221.71,221.96,4311.211406298082,199.6731,199.8982,199.6731,199.8982,4311.2114
2018-03-12 10:20:00,221.99,222.08,221.94,221.94,41362.1909939481,199.9253,200.0063,199.8802,199.8802,41362.191
2018-03-12 10:25:00,221.94,221.97,221.77,221.82,13871.166273463945,199.8802,199.9072,199.7271,199.7721,13871.1663
2018-03-12 10:30:00,221.7,221.7,221.17,221.25,12829.00810339522,199.6641,199.6641,199.1868,199.2588,12829.0081
2018-03-12 10:35:00,221.06,221.55,221.06,221.44,3938.865524669197,199.0877,199.529,199.0877,199.4299,3938.8655
2018-03-12 10:40:00,221.48,221.74,221.48,221.69,9137.34742024823,199.4659,199.7001,199.4659,199.6551,9137.3474
2018-03-12 10:45:00,221.71,221.74,221.45,221.6,3897.8356754538927,199.6731,199.7001,199.4389,199.574,3897.8357
2018-03-12 10:50:00,221.44,221.46,221.02,221.02,2316.134988203918,199.4299,199.4479,199.0517,199.0517,2316.135
2018-03-12 10:55:00,221.21,221.21,221.01,221.03,3365.473381885321,199.2228,199.2228,199.0427,199.0607,3365.4734
2018-03-12 11:00:00,221.12,221.12,220.78,220.78,3621.909939480972,199.1417,199.1417,198.8355,198.8355,3621.9099
2018-03-12 11:05:00,220.83,220.88,220.57,220.58,7744.384039388655,198.8806,198.9256,198.6464,198.6554,7744.384
2018-03-12 11:10:00,220.63,220.72,220.46,220.54,12885.424146066263,198.7004,198.7815,198.5473,198.6194,12885.4241
2018-03-12 11:15:00,220.46,220.72,220.44,220.52,25036.413991178582,198.5473,198.7815,198.5293,198.6014,25036.414
2018-03-12 11:20:00,220.52,220.56,220.46,220.53,4514.309159913837,198.6014,198.6374,198.5473,198.6104,4514.3092
2018-03-12 11:25:00,220.53,220.67,220.38,220.44,10375.423120320032,198.6104,198.7365,198.4753,198.5293,10375.4231
2018-03-12 11:30:00,220.51,221.05,220.48,221.05,9078.87988511642,198.5924,199.0787,198.5653,199.0787,9078.8799
2018-03-12 11:35:00,220.86,221.32,220.82,221.24,6275.515437480767,198.9076,199.3218,198.8715,199.2498,6275.5154
2018-03-12 11:40:00,221.25,221.39,221.21,221.24,4740.999076828392,199.2588,199.3849,199.2228,199.2498,4740.9991
2018-03-12 11:45:00,221.24,221.37,221.14,221.37,2608.4726638629604,199.2498,199.3669,199.1597,199.3669,2608.4727
2018-03-12 11:50:00,221.32,221.49,220.99,221.48,14131.705815981126,199.3218,199.4749,199.0246,199.4659,14131.7058
2018-03-12 11:55:00,221.36,221.68,221.21,221.28,6275.515437480767,199.3579,199.6461,199.2228,199.2858,6275.5154
2018-03-12 12:00:00,221.29,221.5,221.2,221.32,2521.284234280439,199.2948,199.484,199.2138,199.3218,2521.2842
2018-03-12 12:05:00,221.44,221.44,221.07,221.2,2904.9133244435325,199.4299,199.4299,199.0967,199.2138,2904.9133
2018-03-12 12:10:00,221.13,221.28,221.09,221.17,1846.343214688686,199.1507,199.2858,199.1147,199.1868,1846.3432
2018-03-12 12:15:00,221.24,221.28,220.83,220.83,5440.558005949328,199.2498,199.2858,198.8806,198.8806,5440.558
2018-03-12 12:20:00,220.94,221.2,220.91,221.13,2769.514822033029,198.9796,199.2138,198.9526,199.1507,2769.5148
2018-03-12 12:25:00,221.06,221.09,220.98,220.99,947.7895168735256,199.0877,199.1147,199.0156,199.0246,947.7895
2018-03-12 12:30:00,221.12,221.14,220.88,220.92,2783.8752692583853,199.1417,199.1597,198.9256,198.9616,2783.8753
2018-03-12 12:35:00,220.83,220.88,220.69,220.88,2829.00810339522,198.8806,198.9256,198.7545,198.9256,2829.0081
2018-03-12 12:40:00,220.75,220.93,220.72,220.82,3077.2386911478097,198.8085,198.9706,198.7815,198.8715,3077.2387
2018-03-12 12:45:00,220.95,221.01,220.79,220.79,2707.9700482100725,198.9886,199.0427,198.8445,198.8445,2707.97
2018-03-12 12:50:00,220.82,220.82,220.69,220.7,2134.577905426197,198.8715,198.8715,198.7545,198.7635,2134.5779
2018-03-12 12:55:00,220.68,220.72,220.5,220.66,2468.971176530926,198.7455,198.7815,198.5834,198.7274,2468.9712
2018-03-12 13:00:00,220.67,220.79,220.63,220.75,2051.4924607652065,198.7365,198.8445,198.7004,198.8085,2051.4925
2018-03-12 13:05:00,220.81,220.84,220.58,220.58,3830.1364242486407,198.8625,198.8896,198.6554,198.6554,3830.1364
2018-03-12 13:10:00,220.67,220.88,220.66,220.82,2318.186480664684,198.7365,198.9256,198.7274,198.8715,2318.1865
2018-03-12 13:15:00,220.94,220.94,220.68,220.69,2644.3737819263515,198.9796,198.9796,198.7455,198.7545,2644.3738
2018-03-12 13:20:00,220.66,220.74,220.66,220.67,863.6783259821519,198.7274,198.7995,198.7274,198.7365,863.6783
2018-03-12 13:25:00,220.63,220.66,220.54,220.66,1025.7462303826032,198.7004,198.7274,198.6194,198.7274,1025.7462
2018-03-12 13:30:00,220.56,220.66,220.5,220.63,871.8842958252128,198.6374,198.7274,198.5834,198.7004,871.8843
2018-03-12 13:35:00,220.57,220.66,220.48,220.48,3617.8069545594417,198.6464,198.7274,198.5653,198.5653,3617.807
2018-03-12 13:40:00,220.53,220.56,220.37,220.37,3097.753615755462,198.6104,198.6374,198.4663,198.4663,3097.7536
2018-03-12 13:45:00,220.37,220.53,220.33,220.48,2770.5405682634114,198.4663,198.6104,198.4302,198.5653,2770.5406
2018-03-12 13:50:00,220.48,220.48,220.19,220.19,5414.914350189762,198.5653,198.5653,198.3042,198.3042,5414.9144
2018-03-12 13:55:00,220.15,220.17,220.02,220.02,2840.2913119294285,198.2681,198.2862,198.1511,198.1511,2840.2913
2018-03-12 14:00:00,220.07,220.38,220.07,220.38,2024.823058775259,198.1961,198.4753,198.1961,198.4753,2024.8231
2018-03-12 14:05:00,220.33,220.42,220.21,220.23,3935.788285978049,198.4302,198.5113,198.3222,198.3402,3935.7883
2018-03-12 14:10:00,220.16,220.25,219.89,219.9,2723.356241665812,198.2771,198.3582,198.034,198.043,2723.3562
2018-03-12 14:15:00,219.92,220.03,219.89,219.89,4014.770745717509,198.061,198.1601,198.034,198.034,4014.7707
2018-03-12 14:20:00,220.03,220.1,219.95,220.1,1442.1991999179402,198.1601,198.2231,198.088,198.2231,1442.1992
2018-03-12 14:25:00,220.03,220.06,219.91,219.96,1601.1898656272438,198.1601,198.1871,198.052,198.097,1601.1899
2018-03-12 14:30:00,220.0,220.0,219.84,219.95,7403.8362909016305,198.133,198.133,197.989,198.088,7403.8363
2018-03-12 14:35:00,219.92,220.08,219.85,220.03,7743.358293158272,198.061,198.2051,197.998,198.1601,7743.3583
2018-03-12 14:40:00,220.02,220.03,219.73,219.87,7879.782541799159,198.1511,198.1601,197.8899,198.016,7879.7825
2018-03-12 14:45:00,219.83,219.86,219.74,219.74,3082.367422299723,197.9799,198.007,197.8989,197.8989,3082.3674
2018-03-12 14:50:00,219.76,219.98,219.72,219.74,3725.510308749615,197.9169,198.115,197.8809,197.8989,3725.5103
2018-03-12 14:55:00,219.82,219.83,219.65,219.66,4497.897220227716,197.9709,197.9799,197.8178,197.8268,4497.8972
2018-03-12 15:00:00,219.72,219.79,219.67,219.79,2593.086470407221,197.8809,197.9439,197.8358,197.9439,2593.0865
2018-03-12 15:05:00,219.76,219.82,219.59,219.76,3537.7987485895987,197.9169,197.9709,197.7638,197.9169,3537.7987
2018-03-12 15:10:00,219.78,219.83,219.69,219.77,3846.548363934762,197.9349,197.9799,197.8539,197.9259,3846.5484
2018-03-12 15:15:00,219.79,219.83,219.64,219.83,4131.705815981126,197.9439,197.9799,197.8088,197.9799,4131.7058
2018-03-12 15:20:00,219.8,220.07,219.76,220.01,6879.67996717612,197.9529,198.1961,197.9169,198.1421,6879.68
2018-03-12 15:25:00,220.1,220.1,219.89,219.98,5867.268437788491,198.2231,198.2231,198.034,198.115,5867.2684
2018-03-12 15:30:00,219.92,220.27,219.91,220.26,7583.341881218586,198.061,198.3762,198.052,198.3672,7583.3419
2018-03-12 15:35:00,220.24,220.28,220.02,220.12,7237.665401579648,198.3492,198.3852,198.1511,198.2411,7237.6654
2018-03-12 15:40:00,220.14,220.42,220.14,220.41,8480.869832803364,198.2591,198.5113,198.2591,198.5023,8480.8698
2018-03-12 15:45:00,220.43,220.73,220.37,220.69,15585.188224433274,198.5203,198.7905,198.4663,198.7545,15585.1882
2018-03-12 15:50:00,220.68,220.73,220.35,220.4,28900.400041029847,198.7455,198.7905,198.4483,198.4933,28900.4
2018-03-12 15:55:00,220.43,220.47,219.89,219.94,65090.778541388856,198.5203,198.5563,198.034,198.079,65090.7785
2018-03-13 09:30:00,221.28,221.28,220.52,220.64,19189.660477997742,199.2858,199.2858,198.6014,198.7094,19189.6605
2018-03-13 09:35:00,220.68,220.86,220.58,220.71,5216.945327725921,198.7455,198.9076,198.6554,198.7725,5216.9453
2018-03-13 09:40:00,220.63,220.86,220.63,220.86,4923.581905836496,198.7004,198.9076,198.7004,198.9076,4923.5819
2018-03-13 09:45:00,220.98,221.06,220.85,220.96,7927.992614627141,199.0156,199.0877,198.8986,198.9976,7927.9926
2018-03-13 09:50:00,220.86,221.09,220.82,221.09,6935.070263616781,198.9076,199.1147,198.8715,199.1147,6935.0703
2018-03-13 09:55:00,221.13,221.13,220.88,220.92,4909.22145861114,199.1507,199.1507,198.9256,198.9616,4909.2215
2018-03-13 10:00:00,220.85,220.92,220.42,220.49,8558.826546312443,198.8986,198.9616,198.5113,198.5743,8558.8265
2018-03-13 10:05:00,220.53,220.95,220.53,220.91,11206.27756692994,198.6104,198.9886,198.6104,198.9526,11206.2776
2018-03-13 10:10:00,220.89,221.2,220.88,221.15,6566.827366909426,198.9346,199.2138,198.9256,199.1687,6566.8274
2018-03-13 10:15:00,221.2,221.38,221.15,221.15,18303.41573494717,199.2138,199.3759,199.1687,199.1687,18303.4157
2018-03-13 10:20:00,221.21,221.21,220.89,220.99,3582.931582726433,199.2228,199.2228,198.9346,199.0246,3582.9316
2018-03-13 10:25:00,221.07,221.07,220.47,220.58,2098.6767873628064,199.0967,199.0967,198.5563,198.6554,2098.6768
2018-03-13 10:30:00,220.58,220.61,220.18,220.18,4821.007282798236,198.6554,198.6824,198.2952,198.2952,4821.0073
2018-03-13 10:35:00,220.25,220.26,220.03,220.12,3205.456969945635,198.3582,198.3672,198.1601,198.2411,3205.457
2018-03-13 10:40:00,220.31,220.4,220.24,220.4,1846.343214688686,198.4122,198.4933,198.3492,198.4933,1846.3432
2018-03-13 10:45:00,220.42,220.8,220.29,220.7,6051.902759257359,198.5113,198.8535,198.3942,198.7635,6051.9028
2018-03-13 10:50:00,220.59,220.75,220.22,220.32,12427.941327315622,198.6644,198.8085,198.3312,198.4212,12427.9413
2018-03-13 10:55:00,220.36,220.4,220.0,220.08,6564.775874448661,198.4573,198.4933,198.133,198.2051,6564.7759
2018-03-13 11:00:00,219.99,220.04,219.9,219.96,6058.057236639656,198.124,198.1691,198.043,198.097,6058.0572
2018-03-13 11:05:00,219.93,220.11,219.8,219.8,5111.293465996512,198.07,198.2321,197.9529,197.9529,5111.2935
2018-03-13 11:10:00,219.82,220.06,219.79,220.01,3795.261052415632,197.9709,198.1871,197.9439,198.1421,3795.2611
2018-03-13 11:15:00,220.14,220.42,219.99,220.37,4513.283413683455,198.2591,198.5113,198.124,198.4663,4513.2834
2018-03-13 11:20:00,220.41,220.49,220.11,220.16,7335.111293465996,198.5023,198.5743,198.2321,198.2771,7335.1113
2018-03-13 11:25:00,220.09,220.09,219.88,220.04,3240.332341778644,198.2141,198.2141,198.025,198.1691,3240.3323
2018-03-13 11:30:00,220.04,220.19,219.89,219.97,4513.283413683455,198.1691,198.3042,198.034,198.106,4513.2834
2018-03-13 11:35:00,219.89,220.03,219.79,219.82,6054.979997948507,198.034,198.1601,197.9439,197.9709,6054.98
2018-03-13 11:40:00,219.8,220.25,219.8,220.14,10534.413786029336,197.9529,198.3582,197.9529,198.2591,10534.4138
2018-03-13 11:45:00,220.15,220.15,220.04,220.11,410.2984921530413,198.2681,198.2681,198.1691,198.2321,410.2985
2018-03-13 11:50:00,220.05,220.11,219.8,219.89,5830.3415734947175,198.1781,198.2321,197.9529,198.034,5830.3416
2018-03-13 11:55:00,219.93,219.93,219.51,219.53,4128.628577289978,198.07,198.07,197.6918,197.7098,4128.6286
2018-03-13 12:00:00,219.69,219.77,219.22,219.25,6400.656477587445,197.8539,197.9259,197.4306,197.4576,6400.6565
2018-03-13 12:05:00,219.13,219.33,218.98,219.03,3735.767771053441,197.3495,197.5296,197.2144,197.2595,3735.7678
2018-03-13 12:10:00,218.85,219.19,218.85,219.11,1665.8118781413475,197.0974,197.4036,197.0974,197.3315,1665.8119
2018-03-13 12:15:00,219.11,219.46,219.01,219.4,5928.813211611448,197.3315,197.6467,197.2414,197.5927,5928.8132
2018-03-13 12:20:00,219.47,219.64,219.36,219.36,7298.184429172223,197.6557,197.8088,197.5567,197.5567,7298.1844
2018-03-13 12:25:00,219.33,219.36,219.15,219.36,1419.632782849523,197.5296,197.5567,197.3675,197.5567,1419.6328
2018-03-13 12:30:00,219.59,219.72,219.58,219.63,2335.624166581188,197.7638,197.8809,197.7548,197.7998,2335.6242
2018-03-13 12:35:00,219.6,219.77,219.54,219.69,1974.561493486512,197.7728,197.9259,197.7188,197.8539,1974.5615
2018-03-13 12:40:00,219.76,219.78,219.43,219.58,2765.4118371114987,197.9169,197.9349,197.6197,197.7548,2765.4118
2018-03-13 12:45:00,219.56,219.63,219.39,219.62,2359.216329879988,197.7368,197.7998,197.5837,197.7908,2359.2163
2018-03-13 12:50:00,219.62,219.66,219.55,219.58,2063.801415529798,197.7908,197.8268,197.7278,197.7548,2063.8014
2018-03-13 12:55:00,219.64,219.8,219.62,219.64,2287.414093753205,197.8088,197.9529,197.7908,197.8088,2287.4141
2018-03-13 13:00:00,219.79,220.01,219.79,220.01,2876.19242999282,197.9439,198.1421,197.9439,198.1421,2876.1924
2018-03-13 13:05:00,219.99,220.06,219.93,220.0,3084.418914760488,198.124,198.1871,198.07,198.133,3084.4189
2018-03-13 13:10:00,219.92,220.15,219.88,220.08,2837.214073238281,198.061,198.2681,198.025,198.2051,2837.2141
2018-03-13 13:15:00,220.09,220.26,220.03,220.1,7674.633295722638,198.2141,198.3672,198.1601,198.2231,7674.6333
2018-03-13 13:20:00,220.16,220.2,219.92,220.02,4687.660272848497,198.2771,198.3132,198.061,198.1511,4687.6603
2018-03-13 13:25:00,219.88,219.91,219.83,219.83,615.447738229562,198.025,198.052,197.9799,197.9799,615.4477
2018-03-13 13:30:00,219.84,219.91,219.77,219.86,2575.648784490717,197.989,198.052,197.9259,198.007,2575.6488
2018-03-13 13:35:00,219.87,220.03,219.8,220.03,4631.244230177454,198.016,198.1601,197.9529,198.1601,4631.2442
2018-03-13 13:40:00,220.03,220.03,219.89,219.89,5282.593086470407,198.1601,198.1601,198.034,198.034,5282.5931
2018-03-13 13:45:00,219.94,220.01,219.84,219.85,5238.485998563955,198.079,198.1421,197.989,197.998,5238.486
2018-03-13 13:50:00,219.89,219.97,219.86,219.89,5645.707252025849,198.034,198.106,198.007,198.034,5645.7073
2018-03-13 13:55:00,219.85,219.94,219.78,219.78,7023.284439429684,197.998,198.079,197.9349,197.9349,7023.2844
2018-03-13 14:00:00,219.78,220.03,219.78,219.99,5493.896809929223,197.9349,198.1601,197.9349,198.124,5493.8968
2018-03-13 14:05:00,219.97,219.97,219.77,219.91,2912.0935480562107,198.106,198.106,197.9259,198.052,2912.0935
2018-03-13 14:10:00,219.84,219.89,219.67,219.72,5487.742332546928,197.989,198.034,197.8358,197.8809,5487.7423
2018-03-13 14:15:00,219.57,219.7,219.57,219.68,4242.486408862447,197.7458,197.8629,197.7458,197.8449,4242.4864
2018-03-13 14:20:00,219.68,219.68,219.48,219.5,2994.153246486819,197.8449,197.8449,197.6647,197.6827,2994.1532
2018-03-13 14:25:00,219.45,219.66,219.33,219.42,6912.503846548364,197.6377,197.8268,197.5296,197.6107,6912.5038
2018-03-13 14:30:00,219.41,219.64,219.31,219.64,9353.77987485896,197.6017,197.8088,197.5116,197.8088,9353.7799
2018-03-13 14:35:00,219.62,219.64,219.32,219.42,4838.44496871474,197.7908,197.8088,197.5206,197.6107,4838.445
2018-03-13 14:40:00,219.37,219.46,219.17,219.19,2554.1081136526823,197.5657,197.6467,197.3855,197.4036,2554.1081
2018-03-13 14:45:00,219.13,219.45,219.13,219.25,2923.3767565904195,197.3495,197.6377,197.3495,197.4576,2923.3768
2018-03-13 14:50:00,219.2,219.26,218.72,218.88,13990.152836188328,197.4126,197.4666,196.9803,197.1244,13990.1528
2018-03-13 14:55:00,218.81,219.06,218.68,218.92,6438.609088111601,197.0613,197.2865,196.9443,197.1604,6438.6091
2018-03-13 15:00:00,218.99,219.03,218.61,218.65,12221.76633500872,197.2234,197.2595,196.8812,196.9172,12221.7663
2018-03-13 15:05:00,218.69,218.91,218.68,218.88,6527.849010154888,196.9533,197.1514,196.9443,197.1244,6527.849
2018-03-13 15:10:00,218.86,219.01,218.73,218.98,9238.896297056108,197.1064,197.2414,196.9893,197.2144,9238.8963
2018-03-13 15:15:00,218.94,219.03,218.61,218.72,9975.382090470815,197.1784,197.2595,196.8812,196.9803,9975.3821
2018-03-13 15:20:00,218.71,218.77,218.54,218.71,5539.029644066058,196.9713,197.0253,196.8182,196.9713,5539.0296
2018-03-13 15:25:00,218.71,218.76,218.4,218.58,15406.7083803467,196.9713,197.0163,196.6921,196.8542,15406.7084
2018-03-13 15:30:00,218.62,218.7,218.31,218.59,25954.456867371013,196.8902,196.9623,196.611,196.8632,25954.4569
2018-03-13 15:35:00,218.62,218.93,218.17,218.3,22705.918555749307,196.8902,197.1694,196.4849,196.602,22705.9186
2018-03-13 15:40:00,218.28,218.31,218.09,218.24,33910.144630218485,196.584,196.611,196.4129,196.548,33910.1446
2018-03-13 15:45:00,218.18,218.34,217.99,218.04,31245.25592368448,196.4939,196.638,196.3228,196.3679,31245.2559
2018-03-13 15:50:00,218.08,218.64,218.08,218.42,57413.068006975074,196.4039,196.9082,196.4039,196.7101,57413.068
2018-03-13 15:55:00,218.43,218.48,218.16,218.23,114147.09200943686,196.7191,196.7641,196.4759,196.539,114147.092
2018-03-14 09:30:00,218.92,219.28,218.35,218.39,11732.485383116216,197.1604,197.4846,196.6471,196.6831,11732.4854
2018-03-14 09:35:00,218.25,218.98,218.2,218.67,5641.604267104318,196.557,197.2144,196.512,196.9352,5641.6043
2018-03-14 09:40:00,218.74,218.74,218.07,218.26,5744.178890142579,196.9983,196.9983,196.3949,196.566,5744.1789
2018-03-14 09:45:00,218.26,218.27,217.81,217.92,5233.357267412042,196.566,196.575,196.1607,196.2598,5233.3573
2018-03-14 09:50:00,218.05,218.24,218.05,218.24,1128.3208534208636,196.3769,196.548,196.3769,196.548,1128.3209
2018-03-14 09:55:00,218.22,218.45,217.78,218.06,3894.7584367627446,196.53,196.7371,196.1337,196.3859,3894.7584
2018-03-14 10:00:00,218.04,218.31,217.88,218.09,8125.961637090983,196.3679,196.611,196.2238,196.4129,8125.9616
2018-03-14 10:05:00,218.21,218.55,218.1,218.34,8644.989229664581,196.521,196.8272,196.4219,196.638,8644.9892
2018-03-14 10:10:00,218.33,218.48,218.18,218.24,16043.696789414298,196.629,196.7641,196.4939,196.548,16043.6968
2018-03-14 10:15:00,218.2,218.36,218.13,218.28,11808.39060416453,196.512,196.6561,196.4489,196.584,11808.3906
2018-03-14 10:20:00,218.21,218.66,218.06,218.66,4618.935275412862,196.521,196.9262,196.3859,196.9262,4618.9353
2018-03-14 10:25:00,218.68,218.82,218.59,218.6,4513.283413683455,196.9443,197.0703,196.8632,196.8722,4513.2834
2018-03-14 10:30:00,218.59,218.71,218.52,218.62,4923.581905836496,196.8632,196.9713,196.8002,196.8902,4923.5819
2018-03-14 10:35:00,218.59,218.6,218.32,218.45,6093.958354703046,196.8632,196.8722,196.62,196.7371,6093.9584
2018-03-14 10:40:00,218.44,218.72,218.33,218.72,13364.447635654938,196.7281,196.9803,196.629,196.9803,13364.4476
2018-03-14 10:45:00,218.74,218.92,218.67,218.83,8657.298184429172,196.9983,197.1604,196.9352,197.0793,8657.2982
2018-03-14 10:50:00,218.77,218.85,218.6,218.61,2732.587957739255,197.0253,197.0974,196.8722,196.8812,2732.588
2018-03-14 10:55:00,218.63,218.69,218.19,218.19,4529.695353369576,196.8992,196.9533,196.503,196.503,4529.6954
2018-03-14 11:00:00,218.28,218.42,217.73,218.1,17596.67658221356,196.584,196.7101,196.0887,196.4219,17596.6766
2018-03-14 11:05:00,218.15,218.54,218.06,218.54,17118.678838855267,196.4669,196.8182,196.3859,196.8182,17118.6788
2018-03-14 11:10:00,218.48,218.48,218.22,218.26,31902.75925735973,196.7641,196.7641,196.53,196.566,31902.7593
2018-03-14 11:15:00,218.28,218.53,218.27,218.51,12705.918555749307,196.584,196.8092,196.575,196.7911,12705.9186
2018-03-14 11:20:00,218.51,218.51,218.37,218.39,14526.618114678427,196.7911,196.7911,196.6651,196.6831,14526.6181
2018-03-14 11:25:00,218.46,218.54,218.39,218.44,7382.295620063596,196.7461,196.8182,196.6831,196.7281,7382.2956
2018-03-14 11:30:00,218.39,218.5,218.2,218.26,12720.279002974665,196.6831,196.7821,196.512,196.566,12720.279
2018-03-14 11:35:00,218.26,218.37,217.76,218.06,38213.1500666735,196.566,196.6651,196.1157,196.3859,38213.1501
2018-03-14 11:40:00,217.97,218.64,217.89,218.56,27518.71986870448,196.3048,196.9082,196.2328,196.8362,27518.7199
2018-03-14 11:45:00,218.56,218.56,217.95,217.96,25713.4065032311,196.8362,196.8362,196.2868,196.2958,25713.4065
2018-03-14 11:50:00,217.97,218.18,217.88,217.88,3384.962560262591,196.3048,196.4939,196.2238,196.2238,3384.9626
2018-03-14 11:55:00,217.86,218.0,217.51,217.66,5128.731151913016,196.2058,196.3318,195.8905,196.0256,5128.7312
2018-03-14 12:00:00,217.67,217.78,217.52,217.52,2527.4387116627345,196.0346,196.1337,195.8995,195.8995,2527.4387
2018-03-14 12:05:00,217.46,217.7,217.41,217.49,14419.940506718638,195.8455,196.0617,195.8005,195.8725,14419.9405
2018-03-14 12:10:00,217.49,217.82,217.49,217.75,11473.9973330598,195.8725,196.1697,195.8725,196.1067,11473.9973
2018-03-14 12:15:00,217.8,218.13,217.8,218.13,12821.82787978254,196.1517,196.4489,196.1517,196.4489,12821.8279
2018-03-14 12:20:00,218.0,218.37,217.95,218.14,17116.6273463945,196.3318,196.6651,196.2868,196.4579,17116.6273
2018-03-14 12:25:00,218.12,218.38,218.08,218.16,18774.233254692783,196.4399,196.6741,196.4039,196.4759,18774.2333
2018-03-14 12:30:00,218.17,218.35,218.15,218.22,15683.659862550005,196.4849,196.6471,196.4669,196.53,15683.6599
2018-03-14 12:35:00,218.28,218.38,217.94,217.95,10929.326084726636,196.584,196.6741,196.2778,196.2868,10929.3261
2018-03-14 12:40:00,217.99,217.99,217.68,217.92,11796.081649399935,196.3228,196.3228,196.0436,196.2598,11796.0816
2018-03-14 12:45:00,217.88,218.42,217.82,218.18,7379.218381372448,196.2238,196.7101,196.1697,196.4939,7379.2184
2018-03-14 12:50:00,218.18,218.3,217.96,217.96,19024.515334906144,196.4939,196.602,196.2958,196.2958,19024.5153
2018-03-14 12:55:00,217.96,217.96,217.59,217.73,6800.69750743666,196.2958,196.2958,195.9626,196.0887,6800.6975
2018-03-14 13:00:00,217.75,217.91,217.48,217.69,20274.89998974254,196.1067,196.2508,195.8635,196.0527,20274.9
2018-03-14 13:05:00,217.62,217.92,217.48,217.48,8028.515745204636,195.9896,196.2598,195.8635,195.8635,8028.5157
2018-03-14 13:10:00,217.49,217.49,216.86,216.92,8089.034772797209,195.8725,195.8725,195.3051,195.3592,8089.0348
2018-03-14 13:15:00,216.79,216.91,216.7,216.91,6667.350497486921,195.2421,195.3502,195.1611,195.3502,6667.3505
2018-03-14 13:20:00,216.89,216.92,216.73,216.75,2371.5252846445787,195.3322,195.3592,195.1881,195.2061,2371.5253
2018-03-14 13:25:00,216.78,216.9,216.65,216.71,5333.880397989537,195.2331,195.3412,195.116,195.1701,5333.8804
2018-03-14 13:30:00,216.59,216.87,216.59,216.87,3109.0368242896707,195.062,195.3142,195.062,195.3142,3109.0368
2018-03-14 13:35:00,216.78,217.0,216.78,216.85,3434.198379320956,195.2331,195.4312,195.2331,195.2961,3434.1984
2018-03-14 13:40:00,216.92,217.07,216.92,217.07,1948.9178377269463,195.3592,195.4943,195.3592,195.4943,1948.9178
2018-03-14 13:45:00,217.17,217.42,217.17,217.38,6940.198994768694,195.5843,195.8095,195.5843,195.7735,6940.199
2018-03-14 13:50:00,217.35,217.48,217.26,217.36,13451.63606523746,195.7464,195.8635,195.6654,195.7555,13451.6361
2018-03-14 13:55:00,217.32,217.35,217.11,217.29,4572.776695045645,195.7194,195.7464,195.5303,195.6924,4572.7767
2018-03-14 14:00:00,217.33,217.43,217.11,217.21,5765.719560980613,195.7284,195.8185,195.5303,195.6204,5765.7196
2018-03-14 14:05:00,217.2,217.26,217.1,217.21,3979.8953738845007,195.6114,195.6654,195.5213,195.6204,3979.8954
2018-03-14 14:10:00,217.24,217.27,216.82,216.92,6198.584470202071,195.6474,195.6744,195.2691,195.3592,6198.5845
2018-03-14 14:15:00,216.96,216.96,216.88,216.89,2002.2566417068413,195.3952,195.3952,195.3232,195.3322,2002.2566
2018-03-14 14:20:00,216.82,217.16,216.82,217.16,4102.984921530413,195.2691,195.5753,195.2691,195.5753,4102.9849
2018-03-14 14:25:00,217.2,217.45,217.17,217.4,7245.87137142271,195.6114,195.8365,195.5843,195.7915,7245.8714
2018-03-14 14:30:00,217.4,217.97,217.33,217.88,8453.174684583033,195.7915,196.3048,195.7284,196.2238,8453.1747
2018-03-14 14:35:00,217.92,218.05,217.39,217.41,7123.80757000718,196.2598,196.3769,195.7825,195.8005,7123.8076
2018-03-14 14:40:00,217.37,217.42,217.07,217.07,12051.492460765206,195.7645,195.8095,195.4943,195.4943,12051.4925
2018-03-14 14:45:00,216.96,217.33,216.91,217.33,11161.144732793107,195.3952,195.7284,195.3502,195.7284,11161.1447
2018-03-14 14:50:00,217.34,217.43,217.13,217.32,8981.433993230074,195.7374,195.8185,195.5483,195.7194,8981.434
2018-03-14 14:55:00,217.3,217.6,217.26,217.38,6667.350497486921,195.7014,195.9716,195.6654,195.7735,6667.3505
2018-03-14 15:00:00,217.41,217.41,217.11,217.12,9559.954867165863,195.8005,195.8005,195.5303,195.5393,9559.9549
2018-03-14 15:05:00,217.13,217.5,217.12,217.34,12198.174171709918,195.5483,195.8815,195.5393,195.7374,12198.1742
2018-03-14 15:10:00,217.37,217.43,217.18,217.3,18935.27541286286,195.7645,195.8185,195.5933,195.7014,18935.2754
2018-03-14 15:15:00,217.36,217.9,217.17,217.49,11698.63575751359,195.7555,196.2418,195.5843,195.8725,11698.6358
2018-03-14 15:20:00,217.42,217.58,217.3,217.47,11573.494717406911,195.8095,195.9536,195.7014,195.8545,11573.4947
2018-03-14 15:25:00,217.37,217.46,217.15,217.45,19773.31008308545,195.7645,195.8455,195.5663,195.8365,19773.3101
2018-03-14 15:30:00,217.4,217.72,217.18,217.18,8103.395220022566,195.7915,196.0797,195.5933,195.5933,8103.3952
2018-03-14 15:35:00,217.3,217.45,217.23,217.34,12226.89506616063,195.7014,195.8365,195.6384,195.7374,12226.8951
2018-03-14 15:40:00,217.34,217.52,217.22,217.34,29040.927274592264,195.7374,195.8995,195.6294,195.7374,29040.9273
2018-03-14 15:45:00,217.35,217.84,217.3,217.8,23063.90399015284,195.7464,196.1877,195.7014,196.1517,23063.904
2018-03-14 15:50:00,217.77,217.89,217.61,217.84,25821.10985742128,196.1247,196.2328,195.9806,196.1877,25821.1099
2018-03-14 15:55:00,217.82,218.22,217.67,217.91,106164.73484459944,196.1697,196.53,196.0346,196.2508,106164.7348
2018-03-15 09:30:00,218.35,218.76,218.13,218.76,16338.085957534106,196.6471,197.0163,196.4489,197.0163,16338.086
2018-03-15 09:35:00,218.87,218.87,218.58,218.61,1641.1939686121652,197.1154,197.1154,196.8542,196.8812,1641.194
2018-03-15 09:40:00,218.61,218.71,218.44,218.52,6161.657605908298,196.8812,196.9713,196.7281,196.8002,6161.6576
2018-03-15 09:45:00,218.65,218.76,218.46,218.67,4126.577084829213,196.9172,197.0163,196.7461,196.9352,4126.5771
2018-03-15 09:50:00,218.59,219.19,218.41,218.91,6926.86429377372,196.8632,197.4036,196.7011,197.1514,6926.8643
2018-03-15 09:55:00,218.87,219.34,218.87,219.3,6926.86429377372,197.1154,197.5386,197.1154,197.5026,6926.8643
2018-03-15 10:00:00,219.31,219.81,219.28,219.67,16142.168427531027,197.5116,197.9619,197.4846,197.8358,16142.1684
2018-03-15 10:05:00,219.55,219.68,219.27,219.29,18810.13437275618,197.7278,197.8449,197.4756,197.4936,18810.1344
2018-03-15 10:10:00,219.39,219.39,219.01,219.01,2468.971176530926,197.5837,197.5837,197.2414,197.2414,2468.9712
2018-03-15 10:15:00,218.99,219.06,218.46,218.57,6827.366909426608,197.2234,197.2865,196.7461,196.8452,6827.3669
2018-03-15 10:20:00,218.55,219.08,218.42,218.82,10999.076828392655,196.8272,197.3045,196.7101,197.0703,10999.0768
2018-03-15 10:25:00,218.95,219.11,218.89,219.01,6497.076623243409,197.1874,197.3315,197.1334,197.2414,6497.0766
2018-03-15 10:30:00,219.11,219.15,218.84,218.92,5367.730023592163,197.3315,197.3675,197.0883,197.1604,5367.73
2018-03-15 10:35:00,218.97,219.04,218.77,218.99,7853.113139809211,197.2054,197.2685,197.0253,197.2234,7853.1131
2018-03-15 10:40:00,219.01,219.22,219.01,219.12,5136.937121756077,197.2414,197.4306,197.2414,197.3405,5136.9371
2018-03-15 10:45:00,219.2,219.44,219.2,219.25,21781.72120217458,197.4126,197.6287,197.4126,197.4576,21781.7212
2018-03-15 10:50:00,219.17,219.25,219.1,219.12,2495.640578520874,197.3855,197.4576,197.3225,197.3405,2495.6406
2018-03-15 10:55:00,219.11,219.59,219.11,219.4,12256.641706841729,197.3315,197.7638,197.3315,197.5927,12256.6417
2018-03-15 11:00:00,219.41,219.67,219.41,219.65,8255.205662119191,197.6017,197.8358,197.6017,197.8178,8255.2057
2018-03-15 11:05:00,219.7,219.7,219.36,219.47,4028.105446712483,197.8629,197.8629,197.5567,197.6557,4028.1054
2018-03-15 11:10:00,219.5,220.2,219.49,220.2,16166.78633706021,197.6827,198.3132,197.6737,198.3132,16166.7863
2018-03-15 11:15:00,220.2,220.31,219.95,220.04,8573.186993537798,198.3132,198.4122,198.088,198.1691,8573.187
2018-03-15 11:20:00,219.99,220.03,219.5,219.75,31062.67309467637,198.124,198.1601,197.6827,197.9079,31062.6731
2018-03-15 11:25:00,219.8,220.33,219.71,220.33,15362.60129244025,197.9529,198.4302,197.8719,198.4302,15362.6013
2018-03-15 11:30:00,220.33,220.35,219.94,219.98,11117.037644886655,198.4302,198.4483,198.079,198.115,11117.0376
2018-03-15 11:35:00,219.88,220.03,219.71,219.77,3617.8069545594417,198.025,198.1601,197.8719,197.9259,3617.807
2018-03-15 11:40:00,219.7,219.75,219.39,219.39,6188.327007898246,197.8629,197.9079,197.5837,197.5837,6188.327
2018-03-15 11:45:00,219.52,219.68,219.42,219.68,3807.570007180224,197.7008,197.8449,197.6107,197.8449,3807.57
2018-03-15 11:50:00,219.64,219.82,219.51,219.51,5981.12626936096,197.8088,197.9709,197.6918,197.6918,5981.1263
2018-03-15 11:55:00,219.41,219.67,219.41,219.65,5641.604267104318,197.6017,197.8358,197.6017,197.8178,5641.6043
2018-03-15 12:00:00,219.67,219.67,219.54,219.54,3728.587547440763,197.8358,197.8358,197.7188,197.7188,3728.5875
2018-03-15 12:05:00,219.6,219.64,219.52,219.64,3282.3879372243305,197.7728,197.8088,197.7008,197.8088,3282.3879
2018-03-15 12:10:00,219.49,219.83,219.48,219.83,10325.161555031284,197.6737,197.9799,197.6647,197.9799,10325.1616
2018-03-15 12:15:00,219.76,219.84,219.66,219.83,10452.354087598727,197.9169,197.989,197.8268,197.9799,10452.3541
2018-03-15 12:20:00,219.8,219.83,219.53,219.6,6692.994153246486,197.9529,197.9799,197.7098,197.7728,6692.9942
2018-03-15 12:25:00,219.51,219.6,219.44,219.48,6402.70797004821,197.6918,197.7728,197.6287,197.6647,6402.708
2018-03-15 12:30:00,219.51,219.56,219.16,219.22,4291.722227920813,197.6918,197.7368,197.3765,197.4306,4291.7222
2018-03-15 12:35:00,219.13,219.17,219.05,219.05,2377.6797620268744,197.3495,197.3855,197.2775,197.2775,2377.6798
2018-03-15 12:40:00,219.04,219.19,219.03,219.19,3309.0573392142783,197.2685,197.4036,197.2595,197.4036,3309.0573
2018-03-15 12:45:00,219.29,219.29,219.01,219.11,578.5208739357882,197.4936,197.4936,197.2414,197.3315,578.5209
2018-03-15 12:50:00,219.03,219.21,218.93,219.11,1625.8077751564265,197.2595,197.4216,197.1694,197.3315,1625.8078
2018-03-15 12:55:00,218.95,219.05,218.94,219.05,343.6249871781721,197.1874,197.2775,197.1784,197.2775,343.625
2018-03-15 13:00:00,218.96,219.1,218.92,218.92,2354.0875987280747,197.1964,197.3225,197.1604,197.1604,2354.0876
2018-03-15 13:05:00,218.99,218.99,218.87,218.91,848.292132526413,197.2234,197.2234,197.1154,197.1514,848.2921
2018-03-15 13:10:00,218.86,219.13,218.86,219.12,4472.25356446815,197.1064,197.3495,197.1064,197.3405,4472.2536
2018-03-15 13:15:00,219.09,219.09,218.71,218.78,2902.8618319827674,197.3135,197.3135,196.9713,197.0343,2902.8618
2018-03-15 13:20:00,218.67,218.92,218.59,218.7,4620.986767873628,196.9352,197.1604,196.8632,196.9623,4620.9868
2018-03-15 13:25:00,218.72,218.8,218.67,218.8,2571.5457995691863,196.9803,197.0523,196.9352,197.0523,2571.5458
2018-03-15 13:30:00,218.75,218.75,218.58,218.61,3626.0129244025024,197.0073,197.0073,196.8542,196.8812,3626.0129
2018-03-15 13:35:00,218.73,218.87,218.67,218.68,2213.560365165658,196.9893,197.1154,196.9352,196.9443,2213.5604
2018-03-15 13:40:00,218.77,218.77,218.53,218.54,2696.686839675864,197.0253,197.0253,196.8092,196.8182,2696.6868
2018-03-15 13:45:00,218.58,218.58,218.04,218.15,6222.176633500872,196.8542,196.8542,196.3679,196.4669,6222.1766
2018-03-15 13:50:00,218.12,218.12,218.09,218.09,205.14924607652063,196.4399,196.4399,196.4129,196.4129,205.1492
2018-03-15 13:55:00,218.15,218.16,217.72,217.79,3299.825623140835,196.4669,196.4759,196.0797,196.1427,3299.8256
2018-03-15 14:00:00,217.71,218.04,217.69,217.94,4131.705815981126,196.0707,196.3679,196.0527,196.2778,4131.7058
2018-03-15 14:05:00,217.94,218.2,217.92,218.16,8455.2261770438,196.2778,196.512,196.2598,196.4759,8455.2262
2018-03-15 14:10:00,218.15,218.15,218.04,218.06,1743.7685916504256,196.4669,196.4669,196.3679,196.3859,1743.7686
2018-03-15 14:15:00,218.03,218.09,217.98,218.04,899.5794440455431,196.3589,196.4129,196.3138,196.3679,899.5794
2018-03-15 14:20:00,218.11,218.12,217.91,218.03,2810.544671248333,196.4309,196.4399,196.2508,196.3589,2810.5447
2018-03-15 14:25:00,218.0,218.13,217.95,217.95,2872.089445071289,196.3318,196.4489,196.2868,196.2868,2872.0894
2018-03-15 14:30:00,217.93,217.94,217.68,217.68,2702.84131705816,196.2688,196.2778,196.0436,196.0436,2702.8413
2018-03-15 14:35:00,217.68,217.75,217.57,217.58,4139.911785824187,196.0436,196.1067,195.9446,195.9536,4139.9118
2018-03-15 14:40:00,217.6,218.01,217.57,217.7,11279.105549287106,195.9716,196.3408,195.9446,196.0617,11279.1055
2018-03-15 14:45:00,217.78,217.9,217.63,217.69,4287.619242999282,196.1337,196.2418,195.9986,196.0527,4287.6192
2018-03-15 14:50:00,217.7,217.73,217.36,217.43,2666.9401989947687,196.0617,196.0887,195.7555,195.8185,2666.9402
2018-03-15 14:55:00,217.43,217.71,217.41,217.71,9515.847779259411,195.8185,196.0707,195.8005,196.0707,9515.8478
2018-03-15 15:00:00,217.71,218.01,217.61,217.9,22443.32752077136,196.0707,196.3408,195.9806,196.2418,22443.3275
2018-03-15 15:05:00,217.95,218.09,217.84,218.0,3487.537183300851,196.2868,196.4129,196.1877,196.3318,3487.5372
2018-03-15 15:10:00,218.0,218.0,217.72,217.81,5477.484870243102,196.3318,196.3318,196.0797,196.1607,5477.4849
2018-03-15 15:15:00,217.8,218.03,217.76,217.77,4000.410298492153,196.1517,196.3589,196.1157,196.1247,4000.4103
2018-03-15 15:20:00,217.84,218.14,217.84,218.13,4394.296850959073,196.1877,196.4579,196.1877,196.4489,4394.2969
2018-03-15 15:25:00,218.13,218.56,218.09,218.43,10549.799979485077,196.4489,196.8362,196.4129,196.7191,10549.8
2018-03-15 15:30:00,218.43,218.5,218.2,218.2,3674.222997230485,196.7191,196.7821,196.512,196.512,3674.223
2018-03-15 15:35:00,218.26,218.31,218.1,218.23,9332.239204020923,196.566,196.611,196.4219,196.539,9332.2392
2018-03-15 15:40:00,218.17,218.33,218.07,218.07,3980.9211201148833,196.4849,196.629,196.3949,196.3949,3980.9211
2018-03-15 15:45:00,218.13,218.53,218.07,218.45,12957.226382193045,196.4489,196.8092,196.3949,196.7371,12957.2264
2018-03-15 15:50:00,218.43,218.75,218.42,218.66,13458.816288850136,196.7191,197.0073,196.7101,196.9262,13458.8163
2018-03-15 15:55:00,218.63,218.72,218.47,218.52,36039.59380449277,196.8992,196.9803,196.7551,196.8002,36039.5938
2018-03-16 09:30:00,218.76,219.34,218.34,218.9,148551.64632269976,197.0163,197.5386,196.638,197.1424,148551.6463
2018-03-16 09:35:00,219.07,219.35,218.75,218.76,3194.1737614114268,197.2955,197.5477,197.0073,197.0163,3194.1738
2018-03-16 09:40:00,218.7,219.26,218.7,219.26,2379.7312544876395,196.9623,197.4666,196.9623,197.4666,2379.7313
2018-03-16 09:45:00,219.09,219.25,218.51,218.71,2462.8166991486305,197.3135,197.4576,196.7911,196.9713,2462.8167
2018-03-16 09:50:00,218.52,218.67,218.48,218.67,3407.5289773310083,196.8002,196.9352,196.7641,196.9352,3407.529
2018-03-16 09:55:00,218.71,218.72,218.21,218.22,3432.1468868601905,196.9713,196.9803,196.521,196.53,3432.1469
2018-03-16 10:00:00,218.29,218.35,218.01,218.01,2600.266694019899,196.593,196.6471,196.3408,196.3408,2600.2667
2018-03-16 10:05:00,217.94,218.22,217.94,218.09,4205.559544568673,196.2778,196.53,196.2778,196.4129,4205.5595
2018-03-16 10:10:00,218.05,218.48,218.04,218.48,5921.632987998769,196.3769,196.7641,196.3679,196.7641,5921.633
2018-03-16 10:15:00,218.52,218.72,218.18,218.39,3495.743153143912,196.8002,196.9803,196.4939,196.6831,3495.7432
2018-03-16 10:20:00,218.4,218.51,218.34,218.44,4724.587137142271,196.6921,196.7911,196.638,196.7281,4724.5871
2018-03-16 10:25:00,218.51,218.61,218.36,218.61,3162.375628269566,196.7911,196.8812,196.6561,196.8812,3162.3756
2018-03-16 10:30:00,218.47,218.71,218.46,218.71,3486.5114370704687,196.7551,196.9713,196.7461,196.9713,3486.5114
2018-03-16 10:35:00,218.72,218.96,218.72,218.94,1333.4700994973844,196.9803,197.1964,196.9803,197.1784,1333.4701
2018-03-16 10:40:00,218.94,218.97,218.66,218.66,3179.8133141860703,197.1784,197.2054,196.9262,196.9262,3179.8133
2018-03-16 10:45:00,218.66,218.94,218.66,218.86,5026.156528874756,196.9262,197.1784,196.9262,197.1064,5026.1565
2018-03-16 10:50:00,218.73,218.88,218.65,218.77,6750.435942147912,196.9893,197.1244,196.9172,197.0253,6750.4359
2018-03-16 10:55:00,218.77,218.77,218.59,218.62,6336.0344650733405,197.0253,197.0253,196.8632,196.8902,6336.0345
2018-03-16 11:00:00,218.62,218.75,218.53,218.75,6378.090060519027,196.8902,197.0073,196.8092,197.0073,6378.0901
2018-03-16 11:05:00,218.72,218.73,218.62,218.73,5946.250897527952,196.9803,196.9893,196.8902,196.9893,5946.2509
2018-03-16 11:10:00,218.69,219.01,218.66,218.93,5490.819571238076,196.9533,197.2414,196.9262,197.1694,5490.8196
2018-03-16 11:15:00,218.93,219.09,218.93,219.03,1436.0447225356447,197.1694,197.3135,197.1694,197.2595,1436.0447
2018-03-16 11:20:00,218.97,219.11,218.95,219.08,1436.0447225356447,197.2054,197.3315,197.1874,197.3045,1436.0447
2018-03-16 11:25:00,219.05,219.32,219.03,219.32,3757.308441891476,197.2775,197.5206,197.2595,197.5206,3757.3084
2018-03-16 11:30:00,219.2,219.35,219.2,219.23,4693.814750230793,197.4126,197.5477,197.4126,197.4396,4693.8148
2018-03-16 11:35:00,219.12,219.2,219.01,219.2,7459.226587342291,197.3405,197.4126,197.2414,197.4126,7459.2266
2018-03-16 11:40:00,219.25,219.25,218.87,218.94,5430.300543645501,197.4576,197.4576,197.1154,197.1784,5430.3005
2018-03-16 11:45:00,218.95,219.03,218.89,218.89,5641.604267104318,197.1874,197.2595,197.1334,197.1334,5641.6043
2018-03-16 11:50:00,218.97,219.09,218.9,218.93,7031.490409272746,197.2054,197.3135,197.1424,197.1694,7031.4904
2018-03-16 11:55:00,218.98,219.0,218.63,218.63,2872.089445071289,197.2144,197.2324,196.8992,196.8992,2872.0894
2018-03-16 12:00:00,218.58,218.71,218.46,218.46,3692.686429377372,196.8542,196.9713,196.7461,196.7461,3692.6864
2018-03-16 12:05:00,218.43,218.43,218.07,218.13,3828.084931787876,196.7191,196.7191,196.3949,196.4489,3828.0849
2018-03-16 12:10:00,218.19,218.19,218.01,218.14,2878.2439224535847,196.503,196.503,196.3408,196.4579,2878.2439
2018-03-16 12:15:00,218.06,218.06,217.86,217.86,5086.675556467329,196.3859,196.3859,196.2058,196.2058,5086.6756
2018-03-16 12:20:00,217.89,217.95,217.8,217.95,4322.494614832291,196.2328,196.2868,196.1517,196.2868,4322.4946
2018-03-16 12:25:00,217.93,218.14,217.88,218.04,3282.3879372243305,196.2688,196.4579,196.2238,196.3679,3282.3879
2018-03-16 12:30:00,217.84,218.06,217.84,217.94,2165.3502923376755,196.1877,196.3859,196.1877,196.2778,2165.3503
2018-03-16 12:35:00,218.0,218.17,217.94,217.97,9353.77987485896,196.3318,196.4849,196.2778,196.3048,9353.7799
2018-03-16 12:40:00,217.97,218.06,217.92,218.03,4205.559544568673,196.3048,196.3859,196.2598,196.3589,4205.5595
2018-03-16 12:45:00,217.97,218.27,217.97,218.27,2844.394296850959,196.3048,196.575,196.3048,196.575,2844.3943
2018-03-16 12:50:00,218.27,218.38,218.22,218.28,2592.0607241768384,196.575,196.6741,196.53,196.584,2592.0607
2018-03-16 12:55:00,218.35,218.38,218.21,218.22,1662.7346394502,196.6471,196.6741,196.521,196.53,1662.7346
2018-03-16 13:00:00,218.24,218.33,218.12,218.12,2113.037234588163,196.548,196.629,196.4399,196.4399,2113.0372
2018-03-16 13:05:00,218.19,218.19,218.06,218.16,1748.8973228023383,196.503,196.503,196.3859,196.4759,1748.8973
2018-03-16 13:10:00,218.13,218.13,217.95,217.96,2765.4118371114987,196.4489,196.4489,196.2868,196.2958,2765.4118
2018-03-16 13:15:00,218.02,218.09,217.93,217.93,1948.9178377269463,196.3499,196.4129,196.2688,196.2688,1948.9178
2018-03-16 13:20:00,217.93,218.05,217.91,217.92,1139.6040619550722,196.2688,196.3769,196.2508,196.2598,1139.6041
2018-03-16 13:25:00,217.76,217.91,217.76,217.85,2305.877525900092,196.1157,196.2508,196.1157,196.1967,2305.8775
2018-03-16 13:30:00,217.89,218.01,217.8,217.88,1954.0465688788595,196.2328,196.3408,196.1517,196.2238,1954.0466
2018-03-16 13:35:00,217.88,218.05,217.83,217.9,2797.209970253359,196.2238,196.3769,196.1787,196.2418,2797.21
2018-03-16 13:40:00,217.86,217.88,217.75,217.79,1743.7685916504256,196.2058,196.2238,196.1067,196.1427,1743.7686
2018-03-16 13:45:00,217.73,217.79,217.64,217.7,3521.386808903477,196.0887,196.1427,196.0076,196.0617,3521.3868
2018-03-16 13:50:00,217.72,217.74,217.63,217.7,4534.82408452149,196.0797,196.0977,195.9986,196.0617,4534.8241
2018-03-16 13:55:00,217.7,217.75,217.68,217.68,1230.895476459124,196.0617,196.1067,196.0436,196.0436,1230.8955
2018-03-16 14:00:00,217.68,217.83,217.67,217.82,2820.802133552159,196.0436,196.1787,196.0346,196.1697,2820.8021
2018-03-16 14:05:00,217.8,217.92,217.77,217.79,1964.304031182685,196.1517,196.2598,196.1247,196.1427,1964.304
2018-03-16 14:10:00,217.88,217.88,217.67,217.67,1860.7036619140424,196.2238,196.2238,196.0346,196.0346,1860.7037
2018-03-16 14:15:00,217.72,217.72,217.6,217.65,1538.6193455739049,196.0797,196.0797,195.9716,196.0166,1538.6193
2018-03-16 14:20:00,217.61,217.8,217.61,217.71,12072.00738537286,195.9806,196.1517,195.9806,196.0707,12072.0074
2018-03-16 14:25:00,217.71,217.79,217.69,217.73,1991.999179403016,196.0707,196.1427,196.0527,196.0887,1991.9992
2018-03-16 14:30:00,217.7,217.76,217.67,217.76,3395.220022566417,196.0617,196.1157,196.0346,196.1157,3395.22
2018-03-16 14:35:00,217.87,218.02,217.87,217.92,3180.839060416453,196.2148,196.3499,196.2148,196.2598,3180.8391
2018-03-16 14:40:00,217.84,218.02,217.84,217.91,4758.436762744896,196.1877,196.3499,196.1877,196.2508,4758.4368
2018-03-16 14:45:00,217.92,217.92,217.72,217.75,3184.9420453379835,196.2598,196.2598,196.0797,196.1067,3184.942
2018-03-16 14:50:00,217.75,217.81,217.65,217.79,3925.530823674223,196.1067,196.1607,196.0166,196.1427,3925.5308
2018-03-16 14:55:00,217.79,217.97,217.75,217.91,3769.6173966560673,196.1427,196.3048,196.1067,196.2508,3769.6174
2018-03-16 15:00:00,217.8,218.27,217.8,217.99,3599.343522412555,196.1517,196.575,196.1517,196.3228,3599.3435
2018-03-16 15:05:00,218.09,218.23,218.05,218.21,3179.8133141860703,196.4129,196.539,196.3769,196.521,3179.8133
2018-03-16 15:10:00,218.18,218.28,218.14,218.21,4439.429685095907,196.4939,196.584,196.4579,196.521,4439.4297
2018-03-16 15:15:00,218.15,218.24,218.08,218.13,6112.421786849933,196.4669,196.548,196.4039,196.4489,6112.4218
2018-03-16 15:20:00,218.1,218.19,217.99,218.05,31350.90778541389,196.4219,196.503,196.3228,196.3769,31350.9078
2018-03-16 15:25:00,218.06,218.51,218.03,218.42,9494.307108421375,196.3859,196.7911,196.3589,196.7101,9494.3071
2018-03-16 15:30:00,218.43,218.63,218.34,218.63,11722.227920812393,196.7191,196.8992,196.638,196.8992,11722.2279
2018-03-16 15:35:00,218.61,218.68,218.48,218.6,10500.56416042671,196.8812,196.9443,196.7641,196.8722,10500.5642
2018-03-16 15:40:00,218.62,218.66,218.48,218.53,8079.8030567237665,196.8902,196.9262,196.7641,196.8092,8079.8031
2018-03-16 15:45:00,218.44,218.48,218.25,218.42,21575.54620986768,196.7281,196.7641,196.557,196.7101,21575.5462
2018-03-16 15:50:00,218.44,218.51,218.28,218.36,29606.11344753308,196.7281,196.7911,196.584,196.6561,29606.1134
2018-03-16 15:55:00,218.34,218.4,217.61,217.68,106879.67996717613,196.638,196.6921,195.9806,196.0436,106879.68
2018-03-19 09:30:00,217.61,217.94,217.61,217.69,13500.871884295824,195.9806,196.2778,195.9806,196.0527,13500.8719
2018-03-19 09:35:00,217.67,217.88,217.4,217.65,4746.127807980305,196.0346,196.2238,195.7915,196.0166,4746.1278
2018-03-19 09:40:00,217.64,217.78,217.26,217.26,2004.3081341676068,196.0076,196.1337,195.6654,195.6654,2004.3081
2018-03-19 09:45:00,217.23,217.67,217.23,217.61,3790.13232126372,195.6384,196.0346,195.6384,195.9806,3790.1323
2018-03-19 09:50:00,217.61,217.76,217.41,217.43,3125.448763975792,195.9806,196.1157,195.8005,195.8185,3125.4488
2018-03-19 09:55:00,217.38,217.49,217.18,217.39,1455.533900912914,195.7735,195.8725,195.5933,195.7825,1455.5339
2018-03-19 10:00:00,217.45,217.5,216.97,216.97,2974.6640681095496,195.8365,195.8815,195.4042,195.4042,2974.6641
2018-03-19 10:05:00,217.02,217.02,216.82,216.92,410.2984921530413,195.4492,195.4492,195.2691,195.3592,410.2985
2018-03-19 10:10:00,216.77,217.0,216.64,216.72,4296.850959072725,195.2241,195.4312,195.107,195.1791,4296.851
2018-03-19 10:15:00,216.88,217.02,216.65,216.65,5859.06246794543,195.3232,195.4492,195.116,195.116,5859.0625
2018-03-19 10:20:00,216.65,216.69,216.32,216.55,2094.573802441276,195.116,195.152,194.8188,195.026,2094.5738
2018-03-19 10:25:00,216.71,216.9,216.56,216.9,820.5969843060826,195.1701,195.3412,195.035,195.3412,820.597
2018-03-19 10:30:00,216.81,217.08,216.8,216.84,5539.029644066058,195.2601,195.5033,195.2511,195.2871,5539.0296
2018-03-19 10:35:00,216.75,216.75,216.47,216.53,1847.3689609190685,195.2061,195.2061,194.9539,195.0079,1847.369
2018-03-19 10:40:00,216.78,216.84,216.53,216.55,3521.386808903477,195.2331,195.2871,195.0079,195.026,3521.3868
2018-03-19 10:45:00,216.51,216.68,216.34,216.43,4226.074469176326,194.9899,195.143,194.8368,194.9179,4226.0745
2018-03-19 10:50:00,216.49,216.58,216.3,216.31,6632.475125653913,194.9719,195.053,194.8008,194.8098,6632.4751
2018-03-19 10:55:00,216.28,216.58,216.26,216.52,2010.4626115499025,194.7828,195.053,194.7648,194.9989,2010.4626
2018-03-19 11:00:00,216.47,216.82,216.33,216.82,6833.521386808903,194.9539,195.2691,194.8278,195.2691,6833.5214
2018-03-19 11:05:00,216.82,217.19,216.82,217.19,7816.186275515437,195.2691,195.6023,195.2691,195.6023,7816.1863
2018-03-19 11:10:00,217.12,217.16,216.8,216.8,8596.779156836597,195.5393,195.5753,195.2511,195.2511,8596.7792
2018-03-19 11:15:00,216.92,216.92,216.62,216.73,4227.100215406708,195.3592,195.3592,195.089,195.1881,4227.1002
2018-03-19 11:20:00,216.68,216.76,216.59,216.61,4585.085649810237,195.143,195.2151,195.062,195.08,4585.0856
2018-03-19 11:25:00,216.66,216.76,216.52,216.52,2415.6323725510306,195.125,195.2151,194.9989,194.9989,2415.6324
2018-03-19 11:30:00,216.58,216.58,216.4,216.48,6618.1146784285565,195.053,195.053,194.8909,194.9629,6618.1147
2018-03-19 11:35:00,216.4,216.4,216.0,216.03,3918.350600061545,194.8909,194.8909,194.5306,194.5576,3918.3506
2018-03-19 11:40:00,216.01,216.2,215.97,215.97,3746.025233357267,194.5396,194.7108,194.5036,194.5036,3746.0252
2018-03-19 11:45:00,215.84,215.98,215.74,215.8,3941.942763360345,194.3865,194.5126,194.2965,194.3505,3941.9428
2018-03-19 11:50:00,215.8,215.9,215.67,215.67,5521.591958149554,194.3505,194.4406,194.2334,194.2334,5521.592
2018-03-19 11:55:00,215.57,215.73,215.49,215.71,5438.506513488563,194.1434,194.2875,194.0713,194.2695,5438.5065
2018-03-19 12:00:00,215.8,215.93,215.7,215.83,3732.690532362293,194.3505,194.4676,194.2604,194.3775,3732.6905
2018-03-19 12:05:00,215.83,215.89,215.66,215.66,1996.102164324546,194.3775,194.4316,194.2244,194.2244,1996.1022
2018-03-19 12:10:00,215.66,215.68,215.43,215.43,1539.6450918042876,194.2244,194.2424,194.0173,194.0173,1539.6451
2018-03-19 12:15:00,215.43,215.52,215.33,215.33,3142.8864498922967,194.0173,194.0983,193.9272,193.9272,3142.8864
2018-03-19 12:20:00,215.3,215.45,215.24,215.45,2154.067083803467,193.9002,194.0353,193.8462,194.0353,2154.0671
2018-03-19 12:25:00,215.44,215.44,215.23,215.25,2186.89096317571,194.0263,194.0263,193.8372,193.8552,2186.891
2018-03-19 12:30:00,215.34,215.39,215.22,215.29,26831.46989434813,193.9362,193.9813,193.8282,193.8912,26831.4699
2018-03-19 12:35:00,215.3,215.4,215.27,215.27,1230.895476459124,193.9002,193.9903,193.8732,193.8732,1230.8955
2018-03-19 12:40:00,215.26,215.39,215.2,215.2,2677.1976612985945,193.8642,193.9813,193.8101,193.8101,2677.1977
2018-03-19 12:45:00,215.19,215.19,214.96,214.98,2718.227510513899,193.8011,193.8011,193.594,193.612,2718.2275
2018-03-19 12:50:00,214.99,214.99,214.87,214.98,3179.8133141860703,193.621,193.621,193.5129,193.612,3179.8133
2018-03-19 12:55:00,214.98,215.13,214.98,215.03,8609.08811160119,193.612,193.7471,193.612,193.657,8609.0881
2018-03-19 13:00:00,215.01,215.04,214.72,214.72,5341.060621602215,193.639,193.666,193.3779,193.3779,5341.0606
2018-03-19 13:05:00,214.75,214.76,214.13,214.21,6536.054979997948,193.4049,193.4139,192.8465,192.9185,6536.055
2018-03-19 13:10:00,214.28,214.28,214.08,214.17,2062.775669299416,192.9816,192.9816,192.8015,192.8825,2062.7757
2018-03-19 13:15:00,214.18,214.75,214.18,214.74,10888.296235511334,192.8915,193.4049,192.8915,193.3959,10888.2962
2018-03-19 13:20:00,214.61,214.75,214.53,214.53,9474.817930044106,193.2788,193.4049,193.2067,193.2067,9474.8179
2018-03-19 13:25:00,214.44,214.51,214.13,214.24,3795.261052415632,193.1257,193.1887,192.8465,192.9456,3795.2611
2018-03-19 13:30:00,214.28,214.28,213.83,213.83,3513.1808390604165,192.9816,192.9816,192.5763,192.5763,3513.1808
2018-03-19 13:35:00,213.82,214.05,213.65,214.05,8413.170581598113,192.5673,192.7745,192.4142,192.7745,8413.1706
2018-03-19 13:40:00,213.98,214.03,213.84,214.01,10010.257462303824,192.7114,192.7564,192.5853,192.7384,10010.2575
2018-03-19 13:45:00,214.11,214.4,214.11,214.36,3075.1871986870447,192.8285,193.0897,192.8285,193.0536,3075.1872
2018-03-19 13:50:00,214.37,214.43,214.2,214.2,2877.218176223202,193.0626,193.1167,192.9095,192.9095,2877.2182
2018-03-19 13:55:00,214.19,214.19,214.02,214.09,3372.653605498,192.9005,192.9005,192.7474,192.8105,3372.6536
2018-03-19 14:00:00,214.09,214.37,214.01,214.32,9751.76941224741,192.8105,193.0626,192.7384,193.0176,9751.7694
2018-03-19 14:05:00,214.27,214.38,214.2,214.29,1766.3350087188428,192.9726,193.0716,192.9095,192.9906,1766.335
2018-03-19 14:10:00,214.23,214.23,213.97,214.05,4277.361780695455,192.9366,192.9366,192.7024,192.7745,4277.3618
2018-03-19 14:15:00,213.97,214.02,213.71,213.71,15796.491947892093,192.7024,192.7474,192.4682,192.4682,15796.4919
2018-03-19 14:20:00,213.67,213.67,213.39,213.39,7413.068006975074,192.4322,192.4322,192.1801,192.1801,7413.068
2018-03-19 14:25:00,213.39,213.52,213.24,213.52,4838.44496871474,192.1801,192.2971,192.045,192.2971,4838.445
2018-03-19 14:30:00,213.44,213.53,213.25,213.25,4509.180428761924,192.2251,192.3061,192.054,192.054,4509.1804
2018-03-19 14:35:00,213.28,213.34,212.85,212.85,5396.450918042876,192.081,192.135,191.6937,191.6937,5396.4509
2018-03-19 14:40:00,212.84,212.84,212.6,212.79,4082.469996922761,191.6847,191.6847,191.4686,191.6397,4082.47
2018-03-19 14:45:00,212.77,213.33,212.77,213.22,2991.076007795671,191.6217,192.126,191.6217,192.0269,2991.076
2018-03-19 14:50:00,213.08,213.44,213.08,213.4,10958.04697917735,191.9009,192.2251,191.9009,192.1891,10958.047
2018-03-19 14:55:00,213.5,213.59,213.36,213.36,7143.2967483844495,192.2791,192.3602,192.153,192.153,7143.2967
2018-03-19 15:00:00,213.33,213.43,213.05,213.31,7304.338906554518,192.126,192.2161,191.8738,192.108,7304.3389
2018-03-19 15:05:00,213.33,213.34,212.84,212.88,5573.905015899067,192.126,192.135,191.6847,191.7207,5573.905
2018-03-19 15:10:00,212.83,213.01,212.78,212.91,2027.9002974664068,191.6757,191.8378,191.6307,191.7478,2027.9003
2018-03-19 15:15:00,213.13,213.64,213.09,213.59,7745.409785619037,191.9459,192.4052,191.9099,192.3602,7745.4098
2018-03-19 15:20:00,213.6,213.69,213.22,213.22,7395.63032105857,192.3692,192.4502,192.0269,192.0269,7395.6303
2018-03-19 15:25:00,213.26,213.26,212.93,213.15,7693.096727869524,192.063,192.063,191.7658,191.9639,7693.0967
2018-03-19 15:30:00,213.12,213.14,212.94,213.0,9096.317571032929,191.9369,191.9549,191.7748,191.8288,9096.3176
2018-03-19 15:35:00,212.99,213.55,212.89,213.51,13388.039798953738,191.8198,192.3241,191.7297,192.2881,13388.0398
2018-03-19 15:40:00,213.46,213.78,213.42,213.49,23185.967791568364,192.2431,192.5313,192.2071,192.2701,23185.9678
2018-03-19 15:45:00,213.57,214.15,213.55,213.81,23785.003590111806,192.3422,192.8645,192.3241,192.5583,23785.0036
2018-03-19 15:50:00,213.82,214.15,213.78,214.15,19288.13211611448,192.5673,192.8645,192.5313,192.8645,19288.1321
2018-03-19 15:55:00,214.16,214.39,213.98,214.02,88548.56908400862,192.8735,193.0807,192.7114,192.7474,88548.5691
2018-03-20 09:30:00,214.72,214.79,213.55,214.34,12895.681608370089,193.3779,193.4409,192.3241,193.0356,12895.6816
2018-03-20 09:35:00,214.25,214.59,213.72,214.33,5744.178890142579,192.9546,193.2608,192.4773,193.0266,5744.1789
2018-03-20 09:40:00,214.55,214.56,214.0,214.28,6953.533695763668,193.2248,193.2338,192.7294,192.9816,6953.5337
2018-03-20 09:45:00,214.55,214.79,214.3,214.3,3082.367422299723,193.2248,193.4409,192.9996,192.9996,3082.3674
2018-03-20 09:50:00,214.31,214.37,214.04,214.21,1966.3555236434504,193.0086,193.0626,192.7654,192.9185,1966.3555
2018-03-20 09:55:00,214.09,214.19,213.69,213.81,2666.9401989947687,192.8105,192.9005,192.4502,192.5583,2666.9402
2018-03-20 10:00:00,213.88,214.05,213.85,213.98,3463.9450200020515,192.6213,192.7745,192.5943,192.7114,3463.945
2018-03-20 10:05:00,214.05,214.13,213.78,213.78,2928.505487742332,192.7745,192.8465,192.5313,192.5313,2928.5055
2018-03-20 10:10:00,213.92,213.92,213.53,213.54,3384.962560262591,192.6574,192.6574,192.3061,192.3151,3384.9626
2018-03-20 10:15:00,213.55,213.76,213.45,213.76,2802.3387014052723,192.3241,192.5133,192.2341,192.5133,2802.3387
2018-03-20 10:20:00,213.74,214.76,213.74,214.66,38185.45491845317,192.4953,193.4139,192.4953,193.3238,38185.4549
2018-03-20 10:25:00,214.63,215.29,214.52,215.29,6564.775874448661,193.2968,193.8912,193.1977,193.8912,6564.7759
2018-03-20 10:30:00,215.35,215.54,214.92,214.92,6167.812083290593,193.9452,194.1164,193.558,193.558,6167.8121
2018-03-20 10:35:00,214.77,215.08,214.77,215.08,2395.117447943379,193.4229,193.7021,193.4229,193.7021,2395.1174
2018-03-20 10:40:00,214.91,214.99,214.48,214.48,3835.265155400554,193.549,193.621,193.1617,193.1617,3835.2652
2018-03-20 10:45:00,214.5,214.59,214.35,214.37,3077.2386911478097,193.1797,193.2608,193.0446,193.0626,3077.2387
2018-03-20 10:50:00,214.44,214.49,214.18,214.38,5985.22925428249,193.1257,193.1707,192.8915,193.0716,5985.2293
2018-03-20 10:55:00,214.29,214.53,214.18,214.46,6311.416555544158,192.9906,193.2067,192.8915,193.1437,6311.4166
2018-03-20 11:00:00,214.53,214.53,214.06,214.06,10982.664888706531,193.2067,193.2067,192.7835,192.7835,10982.6649
2018-03-20 11:05:00,214.19,214.25,214.02,214.2,4745.1020617499225,192.9005,192.9546,192.7474,192.9095,4745.1021
2018-03-20 11:10:00,214.14,214.27,213.97,214.1,4845.625192327418,192.8555,192.9726,192.7024,192.8195,4845.6252
2018-03-20 11:15:00,214.11,214.22,214.06,214.15,2164.324546107293,192.8285,192.9276,192.7835,192.8645,2164.3245
2018-03-20 11:20:00,214.11,214.14,213.99,214.11,5169.7610011283205,192.8285,192.8555,192.7204,192.8285,5169.761
2018-03-20 11:25:00,214.08,214.35,214.06,214.32,3113.139809211201,192.8015,193.0446,192.7835,193.0176,3113.1398
2018-03-20 11:30:00,214.32,214.33,213.98,214.02,5681.60837008924,193.0176,193.0266,192.7114,192.7474,5681.6084
2018-03-20 11:35:00,214.02,214.21,213.99,214.02,4567.647963893733,192.7474,192.9185,192.7204,192.7474,4567.648
2018-03-20 11:40:00,214.01,214.01,213.61,213.61,3487.537183300851,192.7384,192.7384,192.3782,192.3782,3487.5372
2018-03-20 11:45:00,213.69,213.79,213.51,213.6,14313.262898758849,192.4502,192.5403,192.2881,192.3692,14313.2629
2018-03-20 11:50:00,213.66,214.03,213.65,213.88,9000.923171607345,192.4232,192.7564,192.4142,192.6213,9000.9232
2018-03-20 11:55:00,213.81,213.94,213.74,213.78,3104.93383936814,192.5583,192.6754,192.4953,192.5313,3104.9338
2018-03-20 12:00:00,213.82,213.93,213.64,213.83,4660.990870858549,192.5673,192.6664,192.4052,192.5763,4660.9909
2018-03-20 12:05:00,213.85,214.04,213.85,213.86,3849.6256026259102,192.5943,192.7654,192.5943,192.6033,3849.6256
2018-03-20 12:10:00,213.89,214.05,213.89,213.98,2695.6610934454816,192.6304,192.7745,192.6304,192.7114,2695.6611
2018-03-20 12:15:00,214.07,214.14,213.88,213.9,1718.1249358908606,192.7925,192.8555,192.6213,192.6394,1718.1249
2018-03-20 12:20:00,213.97,214.15,213.97,214.06,1780.6954559441992,192.7024,192.8645,192.7024,192.7835,1780.6955
2018-03-20 12:25:00,214.17,214.37,214.07,214.37,2515.129756898143,192.8825,193.0626,192.7925,193.0626,2515.1298
2018-03-20 12:30:00,214.22,214.32,214.14,214.2,2773.6178069545595,192.9276,193.0176,192.8555,192.9095,2773.6178
2018-03-20 12:35:00,214.25,214.25,213.92,213.92,3490.614421991999,192.9546,192.9546,192.6574,192.6574,3490.6144
2018-03-20 12:40:00,213.92,214.29,213.86,214.29,1984.8189557903368,192.6574,192.9906,192.6033,192.9906,1984.819
2018-03-20 12:45:00,214.17,214.21,214.01,214.08,2256.6417068417272,192.8825,192.9185,192.7384,192.8015,2256.6417
2018-03-20 12:50:00,213.95,213.99,213.81,213.83,979.5876500153862,192.6844,192.7204,192.5583,192.5763,979.5877
2018-03-20 12:55:00,213.82,213.93,213.77,213.81,3391.1170376448863,192.5673,192.6664,192.5223,192.5583,3391.117
2018-03-20 13:00:00,213.83,213.88,213.82,213.88,2223.817827469484,192.5763,192.6213,192.5673,192.6213,2223.8178
2018-03-20 13:05:00,213.84,213.94,213.78,213.79,2370.499538414196,192.5853,192.6754,192.5313,192.5403,2370.4995
2018-03-20 13:10:00,213.84,213.92,213.66,213.75,2977.741306800697,192.5853,192.6574,192.4232,192.5043,2977.7413
2018-03-20 13:15:00,213.68,213.76,213.62,213.69,3495.743153143912,192.4412,192.5133,192.3872,192.4502,3495.7432
2018-03-20 13:20:00,213.6,213.76,213.58,213.7,6341.163196225253,192.3692,192.5133,192.3512,192.4592,6341.1632
2018-03-20 13:25:00,213.75,213.89,213.75,213.85,2321.263719355831,192.5043,192.6304,192.5043,192.5943,2321.2637
2018-03-20 13:30:00,213.88,213.99,213.69,213.69,3282.3879372243305,192.6213,192.7204,192.4502,192.4502,3282.3879
2018-03-20 13:35:00,213.6,213.69,213.6,213.62,307.723869114781,192.3692,192.4502,192.3692,192.3872,307.7239
2018-03-20 13:40:00,213.73,213.75,213.64,213.71,3184.9420453379835,192.4863,192.5043,192.4052,192.4682,3184.942
2018-03-20 13:45:00,213.68,213.72,213.58,213.72,1343.7275618012104,192.4412,192.4773,192.3512,192.4773,1343.7276
2018-03-20 13:50:00,213.76,213.78,213.7,213.7,1907.887988511642,192.5133,192.5313,192.4592,192.4592,1907.888
2018-03-20 13:55:00,213.67,213.77,213.64,213.66,2974.6640681095496,192.4322,192.5223,192.4052,192.4232,2974.6641
2018-03-20 14:00:00,213.67,213.89,213.54,213.84,2872.089445071289,192.4322,192.6304,192.3151,192.5853,2872.0894
2018-03-20 14:05:00,213.89,214.09,213.81,213.86,5060.006154477382,192.6304,192.8105,192.5583,192.6033,5060.0062
2018-03-20 14:10:00,213.93,214.0,213.82,213.92,2272.027900297466,192.6664,192.7294,192.5673,192.6574,2272.0279
2018-03-20 14:15:00,213.9,214.01,213.88,213.96,1782.7469484049643,192.6394,192.7384,192.6213,192.6934,1782.7469
2018-03-20 14:20:00,213.97,214.19,213.92,214.13,5735.972920299518,192.7024,192.9005,192.6574,192.8465,5735.9729
2018-03-20 14:25:00,214.12,214.16,214.07,214.14,1410.4010667760797,192.8375,192.8735,192.7925,192.8555,1410.4011
2018-03-20 14:30:00,214.2,214.2,213.95,213.98,1446.3021848394706,192.9095,192.9095,192.6844,192.7114,1446.3022
2018-03-20 14:35:00,214.03,214.39,213.99,214.35,7026.361678120833,192.7564,193.0807,192.7204,193.0446,7026.3617
2018-03-20 14:40:00,214.29,214.46,214.17,214.46,3084.418914760488,192.9906,193.1437,192.8825,193.1437,3084.4189
2018-03-20 14:45:00,214.37,214.46,214.3,214.43,1436.0447225356447,193.0626,193.1437,192.9996,193.1167,1436.0447
2018-03-20 14:50:00,214.54,214.62,214.46,214.55,3822.9562006359615,193.2157,193.2878,193.1437,193.2248,3822.9562
2018-03-20 14:55:00,214.64,214.67,214.52,214.62,3384.962560262591,193.3058,193.3328,193.1977,193.2878,3384.9626
2018-03-20 15:00:00,214.62,214.91,214.33,214.84,9489.178377269463,193.2878,193.549,193.0266,193.4859,9489.1784
2018-03-20 15:05:00,214.93,215.37,214.93,215.37,6443.737819263514,193.567,193.9632,193.567,193.9632,6443.7378
2018-03-20 15:10:00,215.33,215.36,215.15,215.3,5511.334495845727,193.9272,193.9542,193.7651,193.9002,5511.3345
2018-03-20 15:15:00,215.32,215.32,215.13,215.17,6122.679249153759,193.9182,193.9182,193.7471,193.7831,6122.6792
2018-03-20 15:20:00,215.12,215.14,214.82,214.86,4364.550210277977,193.7381,193.7561,193.4679,193.5039,4364.5502
2018-03-20 15:25:00,214.81,214.86,214.71,214.78,8971.176530926248,193.4589,193.5039,193.3688,193.4319,8971.1765
2018-03-20 15:30:00,214.82,215.09,214.79,215.08,12896.707354600472,193.4679,193.7111,193.4409,193.7021,12896.7074
2018-03-20 15:35:00,215.09,215.09,214.57,214.71,8610.113857831571,193.7111,193.7111,193.2428,193.3688,8610.1139
2018-03-20 15:40:00,214.68,214.7,214.45,214.48,6154.47738229562,193.3418,193.3598,193.1347,193.1617,6154.4774
2018-03-20 15:45:00,214.4,214.49,214.27,214.43,13132.62898758847,193.0897,193.1707,192.9726,193.1167,13132.629
2018-03-20 15:50:00,214.41,214.51,214.35,214.39,14770.745717509488,193.0987,193.1887,193.0446,193.0807,14770.7457
2018-03-20 15:55:00,214.43,214.51,214.22,214.38,48250.07693096728,193.1167,193.1887,192.9276,193.0716,48250.0769
2018-03-21 09:30:00,214.87,215.12,214.14,214.42,11788.90142578726,193.5129,193.7381,192.8555,193.1077,11788.9014
2018-03-21 09:35:00,214.41,214.61,214.03,214.5,1846.343214688686,193.0987,193.2788,192.7564,193.1797,1846.3432
2018-03-21 09:40:00,214.61,214.65,214.37,214.37,2171.504769719971,193.2788,193.3148,193.0626,193.0626,2171.5048
2018-03-21 09:45:00,214.38,214.5,214.22,214.22,3607.549492255616,193.0716,193.1797,192.9276,192.9276,3607.5495
2018-03-21 09:50:00,214.15,214.2,213.98,214.19,2365.370807262283,192.8645,192.9095,192.7114,192.9005,2365.3708
2018-03-21 09:55:00,214.1,214.37,214.09,214.22,5785.208739357882,192.8195,193.0626,192.8105,192.9276,5785.2087
2018-03-21 10:00:00,214.21,214.35,214.18,214.34,3383.936814032208,192.9185,193.0446,192.8915,193.0356,3383.9368
2018-03-21 10:05:00,214.26,214.48,214.19,214.48,1875.0641091393989,192.9636,193.1617,192.9005,193.1617,1875.0641
2018-03-21 10:10:00,214.48,214.48,214.21,214.21,1641.1939686121652,193.1617,193.1617,192.9185,192.9185,1641.194
2018-03-21 10:15:00,214.27,214.39,214.2,214.27,1743.7685916504256,192.9726,193.0807,192.9095,192.9726,1743.7686
2018-03-21 10:20:00,214.2,214.3,214.02,214.03,1934.55739050159,192.9095,192.9996,192.7474,192.7564,1934.5574
2018-03-21 10:25:00,213.91,213.93,213.87,213.93,350.8052107908503,192.6484,192.6664,192.6123,192.6664,350.8052
2018-03-21 10:30:00,213.98,214.06,213.63,213.69,1657.605908298287,192.7114,192.7835,192.3962,192.4502,1657.6059
2018-03-21 10:35:00,213.65,213.81,213.65,213.66,2974.6640681095496,192.4142,192.5583,192.4142,192.4232,2974.6641
2018-03-21 10:40:00,213.72,213.9,213.65,213.9,2533.59318904503,192.4773,192.6394,192.4142,192.6394,2533.5932
2018-03-21 10:45:00,213.91,214.09,213.9,213.99,1963.2782849523028,192.6484,192.8105,192.6394,192.7204,1963.2783
2018-03-21 10:50:00,213.88,213.91,213.78,213.78,1661.7088932198174,192.6213,192.6484,192.5313,192.5313,1661.7089
2018-03-21 10:55:00,213.85,213.96,213.83,213.83,2872.089445071289,192.5943,192.6934,192.5763,192.5763,2872.0894
2018-03-21 11:00:00,213.98,214.02,213.77,213.77,3231.1006257052004,192.7114,192.7474,192.5223,192.5223,3231.1006
2018-03-21 11:05:00,213.77,213.82,213.71,213.81,2256.6417068417272,192.5223,192.5673,192.4682,192.5583,2256.6417
2018-03-21 11:10:00,213.8,213.9,213.75,213.87,3133.654733818853,192.5493,192.6394,192.5043,192.6123,3133.6547
2018-03-21 11:15:00,213.95,214.18,213.95,214.04,2062.775669299416,192.6844,192.8915,192.6844,192.7654,2062.7757
2018-03-21 11:20:00,214.1,214.12,213.9,213.97,4464.04759462509,192.8195,192.8375,192.6394,192.7024,4464.0476
2018-03-21 11:25:00,214.0,214.1,213.9,214.06,8331.110883167505,192.7294,192.8195,192.6394,192.7835,8331.1109
2018-03-21 11:30:00,214.06,214.34,213.98,214.22,9360.960098471638,192.7835,193.0356,192.7114,192.9276,9360.9601
2018-03-21 11:35:00,214.21,214.28,214.2,214.21,1386.8089034772795,192.9185,192.9816,192.9095,192.9185,1386.8089
2018-03-21 11:40:00,214.18,214.28,214.17,214.24,3719.35583136732,192.8915,192.9816,192.8825,192.9456,3719.3558
2018-03-21 11:45:00,214.23,214.23,214.16,214.17,820.5969843060826,192.9366,192.9366,192.8735,192.8825,820.597
2018-03-21 11:50:00,214.13,214.41,213.94,214.32,8795.773925530822,192.8465,193.0987,192.6754,193.0176,8795.7739
2018-03-21 11:55:00,214.4,214.49,214.05,214.21,4017.847984408657,193.0897,193.1707,192.7745,192.9185,4017.848
2018-03-21 12:00:00,214.08,214.08,213.83,213.83,4821.007282798236,192.8015,192.8015,192.5763,192.5763,4821.0073
2018-03-21 12:05:00,213.92,214.07,213.79,213.83,3949.122986973023,192.6574,192.7925,192.5403,192.5763,3949.123
2018-03-21 12:10:00,213.81,214.1,213.8,214.05,3897.8356754538927,192.5583,192.8195,192.5493,192.7745,3897.8357
2018-03-21 12:15:00,214.07,214.28,214.07,214.17,2061.749923069033,192.7925,192.9816,192.7925,192.8825,2061.7499
2018-03-21 12:20:00,214.2,214.21,214.14,214.21,1116.0118986562725,192.9095,192.9185,192.8555,192.9185,1116.0119
2018-03-21 12:25:00,214.14,214.14,214.01,214.09,1331.418607036619,192.8555,192.8555,192.7384,192.8105,1331.4186
2018-03-21 12:30:00,214.07,214.15,213.96,213.96,1641.1939686121652,192.7925,192.8645,192.6934,192.6934,1641.194
2018-03-21 12:35:00,214.05,214.1,214.04,214.05,820.5969843060826,192.7745,192.8195,192.7654,192.7745,820.597
2018-03-21 12:40:00,214.12,214.18,214.09,214.13,2000.2051492460764,192.8375,192.8915,192.8105,192.8465,2000.2051
2018-03-21 12:45:00,214.14,214.14,213.89,213.94,3209.5599548671657,192.8555,192.8555,192.6304,192.6754,3209.56
2018-03-21 12:50:00,213.92,213.99,213.89,213.99,820.5969843060826,192.6574,192.7204,192.6304,192.7204,820.597
2018-03-21 12:55:00,213.9,213.93,213.85,213.88,1853.523438301364,192.6394,192.6664,192.5943,192.6213,1853.5234
2018-03-21 13:00:00,213.9,214.22,213.9,214.22,5952.405374910247,192.6394,192.9276,192.6394,192.9276,5952.4054
2018-03-21 13:05:00,214.23,214.23,214.03,214.07,1743.7685916504256,192.9366,192.9366,192.7564,192.7925,1743.7686
2018-03-21 13:10:00,213.99,214.0,213.85,213.93,2540.7734126577084,192.7204,192.7294,192.5943,192.6664,2540.7734
2018-03-21 13:15:00,213.91,213.91,213.82,213.83,1313.9809211201148,192.6484,192.6484,192.5673,192.5763,1313.9809
2018-03-21 13:20:00,213.81,213.9,213.81,213.82,820.5969843060826,192.5583,192.6394,192.5583,192.5673,820.597
2018-03-21 13:25:00,213.87,213.87,213.8,213.81,561.083188019284,192.6123,192.6123,192.5493,192.5583,561.0832
2018-03-21 13:30:00,213.84,213.91,213.77,213.89,1455.533900912914,192.5853,192.6484,192.5223,192.6304,1455.5339
2018-03-21 13:35:00,213.89,213.92,213.75,213.75,3937.839778438814,192.6304,192.6574,192.5043,192.5043,3937.8398
2018-03-21 13:40:00,213.7,213.74,213.62,213.62,1598.112626936096,192.4592,192.4953,192.3872,192.3872,1598.1126
2018-03-21 13:45:00,213.67,213.86,213.63,213.81,10947.789516873523,192.4322,192.6033,192.3962,192.5583,10947.7895
2018-03-21 13:50:00,213.77,213.85,213.6,213.75,4606.626320648272,192.5223,192.5943,192.3692,192.5043,4606.6263
2018-03-21 13:55:00,213.77,213.83,213.65,213.65,9233.767565904194,192.5223,192.5763,192.4142,192.4142,9233.7676
2018-03-21 14:00:00,213.73,214.45,213.16,213.5,21383.73166478613,192.4863,193.1347,191.9729,192.2791,21383.7317
2018-03-21 14:05:00,213.7,214.21,213.7,214.21,2226.895066160632,192.4592,192.9185,192.4592,192.9185,2226.8951
2018-03-21 14:10:00,213.97,214.27,213.87,214.23,5744.178890142579,192.7024,192.9726,192.6123,192.9366,5744.1789
2018-03-21 14:15:00,214.43,214.51,214.25,214.25,2503.8465483639347,193.1167,193.1887,192.9546,192.9546,2503.8465
2018-03-21 14:20:00,214.33,214.33,213.93,214.01,1959.1753000307724,193.0266,193.0266,192.6664,192.7384,1959.1753
2018-03-21 14:25:00,214.02,214.02,213.52,213.78,1538.6193455739049,192.7474,192.7474,192.2971,192.5313,1538.6193
2018-03-21 14:30:00,213.63,213.74,213.47,213.5,3754.231203200328,192.3962,192.4953,192.2521,192.2791,3754.2312
2018-03-21 14:35:00,213.46,213.52,212.98,212.98,3179.8133141860703,192.2431,192.2971,191.8108,191.8108,3179.8133
2018-03-21 14:40:00,213.18,213.3,212.89,213.3,1599.1383731664785,191.9909,192.099,191.7297,192.099,1599.1384
2018-03-21 14:45:00,213.2,213.3,212.72,212.8,3077.2386911478097,192.0089,192.099,191.5766,191.6487,3077.2387
2018-03-21 14:50:00,212.78,212.95,212.44,212.89,8816.288850138475,191.6307,191.7838,191.3245,191.7297,8816.2889
2018-03-21 14:55:00,212.91,213.27,212.91,213.2,2154.067083803467,191.7478,192.072,191.7478,192.0089,2154.0671
2018-03-21 15:00:00,213.16,213.79,213.15,213.65,3651.656580162068,191.9729,192.5403,191.9639,192.4142,3651.6566
2018-03-21 15:05:00,213.7,213.71,213.28,213.58,2174.582008411119,192.4592,192.4682,192.081,192.3512,2174.582
2018-03-21 15:10:00,213.76,214.42,213.4,214.42,5387.219201969432,192.5133,193.1077,192.1891,193.1077,5387.2192
2018-03-21 15:15:00,214.19,214.19,213.89,214.07,9349.67688993743,192.9005,192.9005,192.6304,192.7925,9349.6769
2018-03-21 15:20:00,214.09,214.33,213.88,214.1,4355.318494204534,192.8105,193.0266,192.6213,192.8195,4355.3185
2018-03-21 15:25:00,213.99,213.99,213.64,213.8,4104.010667760796,192.7204,192.7204,192.4052,192.5493,4104.0107
2018-03-21 15:30:00,213.8,213.84,213.72,213.74,3102.882346907375,192.5493,192.5853,192.4773,192.4953,3102.8823
2018-03-21 15:35:00,213.81,214.02,213.79,213.79,4863.062878243923,192.5583,192.7474,192.5403,192.5403,4863.0629
2018-03-21 15:40:00,213.67,213.79,213.47,213.47,6803.774746127808,192.4322,192.5403,192.2521,192.2521,6803.7747
2018-03-21 15:45:00,213.4,213.77,213.24,213.76,9542.51718124936,192.1891,192.5223,192.045,192.5133,9542.5172
2018-03-21 15:50:00,213.73,213.75,213.36,213.75,22451.53349061442,192.4863,192.5043,192.153,192.5043,22451.5335
2018-03-21 15:55:00,213.74,213.79,213.07,213.07,77958.76500153862,192.4953,192.5403,191.8919,191.8919,77958.765
2018-03-22 09:30:00,211.99,212.26,211.55,212.03,23377.78233664991,190.9192,191.1624,190.5229,190.9552,23377.7823
2018-03-22 09:35:00,212.02,212.87,212.02,212.61,6872.499743563442,190.9462,191.7117,190.9462,191.4776,6872.4997
2018-03-22 09:40:00,212.76,213.17,212.76,213.11,11161.144732793107,191.6127,191.9819,191.6127,191.9279,11161.1447
2018-03-22 09:45:00,212.96,213.16,212.89,212.96,1753.0003077238691,191.7928,191.9729,191.7297,191.7928,1753.0003
2018-03-22 09:50:00,213.12,213.12,212.44,212.44,4867.165863165453,191.9369,191.9369,191.3245,191.3245,4867.1659
2018-03-22 09:55:00,212.59,212.67,212.26,212.38,1718.1249358908606,191.4596,191.5316,191.1624,191.2704,1718.1249
2018-03-22 10:00:00,212.31,212.83,212.26,212.73,8935.275412862857,191.2074,191.6757,191.1624,191.5857,8935.2754
2018-03-22 10:05:00,212.75,213.16,212.58,213.1,8028.515745204636,191.6037,191.9729,191.4506,191.9189,8028.5157
2018-03-22 10:10:00,213.04,213.78,212.94,213.78,5744.178890142579,191.8648,192.5313,191.7748,192.5313,5744.1789
2018-03-22 10:15:00,213.66,213.81,213.49,213.55,3700.8923992204327,192.4232,192.5583,192.2701,192.3241,3700.8924
2018-03-22 10:20:00,213.56,213.56,213.15,213.25,718.0223612678224,192.3332,192.3332,191.9639,192.054,718.0224
2018-03-22 10:25:00,213.22,213.43,213.08,213.1,4170.684172735665,192.0269,192.2161,191.9009,191.9189,4170.6842
2018-03-22 10:30:00,213.1,213.15,212.84,212.92,2626.936096009847,191.9189,191.9639,191.6847,191.7568,2626.9361
2018-03-22 10:35:00,212.95,212.95,212.58,212.72,3645.502102779772,191.7838,191.7838,191.4506,191.5766,3645.5021
2018-03-22 10:40:00,212.73,212.73,212.29,212.29,1560.1600164119395,191.5857,191.5857,191.1894,191.1894,1560.16
2018-03-22 10:45:00,212.2,212.36,211.97,211.97,2703.8670632885423,191.1083,191.2524,190.9012,190.9012,2703.8671
2018-03-22 10:50:00,212.0,212.0,211.8,211.87,1538.6193455739049,190.9282,190.9282,190.7481,190.8111,1538.6193
2018-03-22 10:55:00,211.88,211.88,211.43,211.69,3666.017027387424,190.8201,190.8201,190.4149,190.649,3666.017
2018-03-22 11:00:00,211.73,211.81,211.59,211.68,2154.067083803467,190.685,190.7571,190.559,190.64,2154.0671
2018-03-22 11:05:00,211.78,211.78,211.31,211.31,3079.290183608576,190.7301,190.7301,190.3068,190.3068,3079.2902
2018-03-22 11:10:00,211.35,211.35,211.1,211.13,2769.514822033029,190.3428,190.3428,190.1177,190.1447,2769.5148
2018-03-22 11:15:00,211.13,211.41,210.97,211.41,7304.338906554518,190.1447,190.3969,190.0006,190.3969,7304.3389
2018-03-22 11:20:00,211.39,211.4,211.07,211.21,11232.946968919889,190.3788,190.3878,190.0906,190.2167,11232.947
2018-03-22 11:25:00,211.31,211.31,210.64,210.69,11507.846958662429,190.3068,190.3068,189.7034,189.7484,11507.847
2018-03-22 11:30:00,210.75,210.89,210.59,210.86,9268.642937737204,189.8025,189.9285,189.6584,189.9015,9268.6429
2018-03-22 11:35:00,210.79,210.83,210.19,210.21,8920.914965637501,189.8385,189.8745,189.2981,189.3161,8920.915
2018-03-22 11:40:00,210.18,210.73,209.8,210.73,5807.7751564263,189.2891,189.7844,188.9469,189.7844,5807.7752
2018-03-22 11:45:00,210.81,210.89,210.52,210.81,4258.898348548569,189.8565,189.9285,189.5953,189.8565,4258.8983
2018-03-22 11:50:00,210.65,210.84,210.5,210.8,4169.6584265052825,189.7124,189.8835,189.5773,189.8475,4169.6584
2018-03-22 11:55:00,210.74,210.92,210.4,210.42,4395.322597189455,189.7934,189.9556,189.4872,189.5053,4395.3226
2018-03-22 12:00:00,210.49,210.49,210.05,210.35,6062.160221561186,189.5683,189.5683,189.172,189.4422,6062.1602
2018-03-22 12:05:00,210.41,210.49,210.15,210.32,8101.343727561801,189.4962,189.5683,189.2621,189.4152,8101.3437
2018-03-22 12:10:00,210.37,210.65,210.37,210.5,7245.87137142271,189.4602,189.7124,189.4602,189.5773,7245.8714
2018-03-22 12:15:00,210.49,211.71,210.36,211.34,10001.025746230382,189.5683,190.667,189.4512,190.3338,10001.0257
2018-03-22 12:20:00,211.41,211.94,211.41,211.48,2461.790952918248,190.3969,190.8742,190.3969,190.4599,2461.791
2018-03-22 12:25:00,211.41,211.99,211.33,211.99,3384.962560262591,190.3969,190.9192,190.3248,190.9192,3384.9626
2018-03-22 12:30:00,212.05,212.08,211.71,211.83,2461.790952918248,190.9732,191.0003,190.667,190.7751,2461.791
2018-03-22 12:35:00,211.84,212.02,211.7,211.7,3053.64652784901,190.7841,190.9462,190.658,190.658,3053.6465
2018-03-22 12:40:00,211.71,211.71,211.22,211.4,2769.514822033029,190.667,190.667,190.2257,190.3878,2769.5148
2018-03-22 12:45:00,211.21,211.7,211.17,211.26,3384.962560262591,190.2167,190.658,190.1807,190.2618,3384.9626
2018-03-22 12:50:00,211.5,211.7,211.37,211.41,2104.831264745102,190.4779,190.658,190.3608,190.3969,2104.8313
2018-03-22 12:55:00,211.34,211.74,211.12,211.39,3282.3879372243305,190.3338,190.6941,190.1357,190.3788,3282.3879
2018-03-22 13:00:00,211.33,211.33,210.89,210.96,8373.166478613191,190.3248,190.3248,189.9285,189.9916,8373.1665
2018-03-22 13:05:00,210.95,211.12,210.8,211.1,1953.0208226484767,189.9826,190.1357,189.8475,190.1177,1953.0208
2018-03-22 13:10:00,211.3,211.36,211.1,211.36,3179.8133141860703,190.2978,190.3518,190.1177,190.3518,3179.8133
2018-03-22 13:15:00,211.39,211.55,211.39,211.39,1641.1939686121652,190.3788,190.5229,190.3788,190.3788,1641.194
2018-03-22 13:20:00,211.5,211.82,211.41,211.67,1436.0447225356447,190.4779,190.7661,190.3969,190.631,1436.0447
2018-03-22 13:25:00,211.65,212.34,211.65,212.34,3384.962560262591,190.613,191.2344,190.613,191.2344,3384.9626
2018-03-22 13:30:00,212.15,212.68,211.74,211.82,54086.57298184429,191.0633,191.5406,190.6941,190.7661,54086.573
2018-03-22 13:35:00,211.88,211.94,211.73,211.73,2769.514822033029,190.8201,190.8742,190.685,190.685,2769.5148
2018-03-22 13:40:00,211.67,211.73,211.54,211.73,2359.216329879988,190.631,190.685,190.5139,190.685,2359.2163
2018-03-22 13:45:00,211.75,211.78,211.46,211.49,2164.324546107293,190.7031,190.7301,190.4419,190.4689,2164.3245
2018-03-22 13:50:00,211.49,211.65,211.3,211.34,13687.55769822546,190.4689,190.613,190.2978,190.3338,13687.5577
2018-03-22 13:55:00,211.29,211.7,211.29,211.61,1564.26300133347,190.2888,190.658,190.2888,190.577,1564.263
2018-03-22 14:00:00,211.44,211.64,211.13,211.15,3521.386808903477,190.4239,190.604,190.1447,190.1627,3521.3868
2018-03-22 14:05:00,211.11,211.39,210.88,211.0,2422.812596163709,190.1267,190.3788,189.9195,190.0276,2422.8126
2018-03-22 14:10:00,210.72,210.8,210.54,210.6,2359.216329879988,189.7754,189.8475,189.6133,189.6674,2359.2163
2018-03-22 14:15:00,210.7,210.87,210.64,210.68,7320.750846240639,189.7574,189.9105,189.7034,189.7394,7320.7508
2018-03-22 14:20:00,210.65,210.71,210.36,210.36,2976.7155605703147,189.7124,189.7664,189.4512,189.4512,2976.7156
2018-03-22 14:25:00,210.34,210.41,209.89,210.0,3547.030464663042,189.4332,189.4962,189.0279,189.127,3547.0305
2018-03-22 14:30:00,209.93,210.12,209.72,210.06,3377.782336649913,189.064,189.2351,188.8748,189.181,3377.7823
2018-03-22 14:35:00,210.0,210.1,209.87,210.04,4822.033029028618,189.127,189.2171,189.0099,189.163,4822.033
2018-03-22 14:40:00,210.07,210.38,209.91,210.13,5641.604267104318,189.19,189.4692,189.0459,189.2441,5641.6043
2018-03-22 14:45:00,210.11,210.28,210.05,210.15,1538.6193455739049,189.2261,189.3792,189.172,189.2621,1538.6193
2018-03-22 14:50:00,210.05,210.39,210.02,210.02,5439.532259718945,189.172,189.4782,189.145,189.145,5439.5323
2018-03-22 14:55:00,209.76,209.81,209.42,209.55,7691.045235408759,188.9109,188.9559,188.6046,188.7217,7691.0452
2018-03-22 15:00:00,209.44,210.13,209.44,209.86,5334.90614421992,188.6227,189.2441,188.6227,189.0009,5334.9061
2018-03-22 15:05:00,209.87,209.91,209.51,209.55,6399.630731357062,189.0099,189.0459,188.6857,188.7217,6399.6307
2018-03-22 15:10:00,209.6,209.75,209.11,209.26,14312.237152528463,188.7668,188.9018,188.3255,188.4606,14312.2372
2018-03-22 15:15:00,209.34,209.5,209.12,209.12,5231.305774951277,188.5326,188.6767,188.3345,188.3345,5231.3058
2018-03-22 15:20:00,209.23,209.7,209.23,209.45,6276.54118371115,188.4335,188.8568,188.4335,188.6317,6276.5412
2018-03-22 15:25:00,209.51,209.58,209.15,209.15,4352.241255513386,188.6857,188.7487,188.3615,188.3615,4352.2413
2018-03-22 15:30:00,209.16,209.25,208.93,209.15,10507.744384039388,188.3705,188.4515,188.1634,188.3615,10507.7444
2018-03-22 15:35:00,209.1,209.13,208.63,208.63,7739.255308236742,188.3165,188.3435,187.8932,187.8932,7739.2553
2018-03-22 15:40:00,208.54,208.66,208.35,208.58,11837.111498615242,187.8121,187.9202,187.641,187.8481,11837.1115
2018-03-22 15:45:00,208.53,208.62,207.81,208.2,30404.144014770744,187.8031,187.8842,187.1547,187.5059,30404.144
2018-03-22 15:50:00,208.25,208.49,207.99,208.23,18993.742947994662,187.5509,187.7671,187.3168,187.5329,18993.7429
2018-03-22 15:55:00,208.18,208.48,207.8,207.98,41079.0850343625,187.4879,187.7581,187.1457,187.3078,41079.085
2018-03-23 09:30:00,208.77,209.13,208.68,208.9,24962.560262591032,188.0193,188.3435,187.9382,188.1363,24962.5603
2018-03-23 09:35:00,208.75,208.83,208.52,208.79,14539.9528156734,188.0012,188.0733,187.7941,188.0373,14539.9528
2018-03-23 09:40:00,208.64,209.25,208.52,209.01,23981.946866345264,187.9022,188.4515,187.7941,188.2354,23981.9469
2018-03-23 09:45:00,209.04,209.27,208.88,209.04,26769.925120525186,188.2624,188.4696,188.1183,188.2624,26769.9251
2018-03-23 09:50:00,209.18,209.52,209.08,209.18,24031.18268540363,188.3885,188.6947,188.2984,188.3885,24031.1827
2018-03-23 09:55:00,209.18,209.37,208.98,209.15,43389.06554518412,188.3885,188.5596,188.2084,188.3615,43389.0655
2018-03-23 10:00:00,209.14,209.29,208.86,209.2,19388.655246691967,188.3525,188.4876,188.1003,188.4065,19388.6552
2018-03-23 10:05:00,209.22,209.28,208.74,209.02,21714.02195096933,188.4245,188.4786,187.9922,188.2444,21714.022
2018-03-23 10:10:00,208.9,209.4,208.89,209.1,25017.95055903169,188.1363,188.5866,188.1273,188.3165,25017.9506
2018-03-23 10:15:00,209.12,209.6,208.98,208.99,31667.86337060211,188.3345,188.7668,188.2084,188.2174,31667.8634
2018-03-23 10:20:00,208.88,209.13,208.74,208.91,10047.1843265976,188.1183,188.3435,187.9922,188.1453,10047.1843
2018-03-23 10:25:00,208.84,209.06,208.79,209.06,5592.368448045953,188.0823,188.2804,188.0373,188.2804,5592.3684
2018-03-23 10:30:00,208.98,209.62,208.95,209.43,17903.37470509796,188.2084,188.7848,188.1814,188.6137,17903.3747
2018-03-23 10:35:00,209.26,209.41,208.63,208.68,11541.696584265052,188.4606,188.5956,187.8932,187.9382,11541.6966
2018-03-23 10:40:00,208.56,209.02,208.55,208.76,4466.099087085855,187.8301,188.2444,187.8211,188.0103,4466.0991
2018-03-23 10:45:00,208.75,209.07,208.64,208.64,10545.696994563545,188.0012,188.2894,187.9022,187.9022,10545.697
2018-03-23 10:50:00,208.53,208.96,208.29,208.93,3519.335316442712,187.8031,188.1904,187.587,188.1634,3519.3353
2018-03-23 10:55:00,208.93,209.1,208.81,209.06,7284.849728177249,188.1634,188.3165,188.0553,188.2804,7284.8497
2018-03-23 11:00:00,209.02,209.55,208.81,208.81,8138.270591855575,188.2444,188.7217,188.0553,188.0553,8138.2706
2018-03-23 11:05:00,208.88,209.27,208.81,209.15,10625.705200533388,188.1183,188.4696,188.0553,188.3615,10625.7052
2018-03-23 11:10:00,209.2,209.25,208.67,208.89,20247.204841522205,188.4065,188.4515,187.9292,188.1273,20247.2048
2018-03-23 11:15:00,208.86,209.02,208.78,208.97,13334.700994973842,188.1003,188.2444,188.0283,188.1994,13334.701
2018-03-23 11:20:00,208.97,209.08,208.77,209.08,16818.135193353162,188.1994,188.2984,188.0193,188.2984,16818.1352
2018-03-23 11:25:00,208.97,209.27,208.97,209.0,3897.8356754538927,188.1994,188.4696,188.1994,188.2264,3897.8357
2018-03-23 11:30:00,209.02,209.2,208.93,208.96,3451.63606523746,188.2444,188.4065,188.1634,188.1904,3451.6361
2018-03-23 11:35:00,209.05,209.23,208.92,208.93,19425.582110985742,188.2714,188.4335,188.1543,188.1634,19425.5821
2018-03-23 11:40:00,208.95,209.05,208.81,208.86,22921.325264129653,188.1814,188.2714,188.0553,188.1003,22921.3253
2018-03-23 11:45:00,208.89,208.94,208.29,208.45,14288.644989229664,188.1273,188.1724,187.587,187.7311,14288.645
2018-03-23 11:50:00,208.38,208.48,208.17,208.48,13607.549492255615,187.668,187.7581,187.4789,187.7581,13607.5495
2018-03-23 11:55:00,208.36,208.52,208.24,208.34,12944.917427428454,187.65,187.7941,187.5419,187.632,12944.9174
2018-03-23 12:00:00,208.38,208.84,208.38,208.84,4526.618114678428,187.668,188.0823,187.668,188.0823,4526.6181
2018-03-23 12:05:00,208.81,208.89,208.7,208.8,18025.43850651349,188.0553,188.1273,187.9562,188.0463,18025.4385
2018-03-23 12:10:00,208.8,208.87,208.67,208.83,9129.14145040517,188.0463,188.1093,187.9292,188.0733,9129.1415
2018-03-23 12:15:00,208.89,208.9,208.38,208.45,8408.0418504462,188.1273,188.1363,187.668,187.7311,8408.0419
2018-03-23 12:20:00,208.53,208.7,208.5,208.65,1908.9137347420249,187.8031,187.9562,187.7761,187.9112,1908.9137
2018-03-23 12:25:00,208.77,209.19,208.77,208.98,6154.47738229562,188.0193,188.3975,188.0193,188.2084,6154.4774
2018-03-23 12:30:00,209.11,209.16,209.03,209.16,8081.854549184532,188.3255,188.3705,188.2534,188.3705,8081.8545
2018-03-23 12:35:00,209.08,209.11,208.81,208.81,7741.306800697507,188.2984,188.3255,188.0553,188.0553,7741.3068
2018-03-23 12:40:00,208.73,208.76,208.54,208.64,11369.371217560774,187.9832,188.0103,187.8121,187.9022,11369.3712
2018-03-23 12:45:00,208.55,208.84,208.55,208.84,4017.847984408657,187.8211,188.0823,187.8211,188.0823,4017.848
2018-03-23 12:50:00,208.88,209.16,208.87,209.16,4219.91999179403,188.1183,188.3705,188.1093,188.3705,4219.92
2018-03-23 12:55:00,209.0,209.16,208.83,208.83,6151.400143604472,188.2264,188.3705,188.0733,188.0733,6151.4001
2018-03-23 13:00:00,208.82,209.21,208.77,209.13,5996.512462816699,188.0643,188.4155,188.0193,188.3435,5996.5125
2018-03-23 13:05:00,209.24,209.48,209.18,209.48,3275.2077136116523,188.4425,188.6587,188.3885,188.6587,3275.2077
2018-03-23 13:10:00,209.48,209.59,209.47,209.53,4431.223715252846,188.6587,188.7578,188.6497,188.7037,4431.2237
2018-03-23 13:15:00,209.54,209.62,209.47,209.55,3590.111806339112,188.7127,188.7848,188.6497,188.7217,3590.1118
2018-03-23 13:20:00,209.49,209.76,209.47,209.75,30671.863780900603,188.6677,188.9109,188.6497,188.9018,30671.8638
2018-03-23 13:25:00,209.73,209.74,209.44,209.44,7964.919478920915,188.8838,188.8928,188.6227,188.6227,7964.9195
2018-03-23 13:30:00,209.46,209.59,209.12,209.15,46789.41429890245,188.6407,188.7578,188.3345,188.3615,46789.4143
2018-03-23 13:35:00,209.2,209.26,209.03,209.04,6243.717304338907,188.4065,188.4606,188.2534,188.2624,6243.7173
2018-03-23 13:40:00,209.03,209.08,208.92,209.01,2915.1707867473588,188.2534,188.2984,188.1543,188.2354,2915.1708
2018-03-23 13:45:00,209.12,209.41,209.09,209.32,7466.40681095497,188.3345,188.5956,188.3075,188.5146,7466.4068
2018-03-23 13:50:00,209.4,209.71,209.39,209.65,4902.041234998461,188.5866,188.8658,188.5776,188.8118,4902.0412
2018-03-23 13:55:00,209.62,209.76,209.55,209.69,5815.981126269361,188.7848,188.9109,188.7217,188.8478,5815.9811
2018-03-23 14:00:00,209.68,209.81,209.37,209.37,4509.180428761924,188.8388,188.9559,188.5596,188.5596,4509.1804
2018-03-23 14:05:00,209.44,209.45,209.16,209.27,3302.9028618319826,188.6227,188.6317,188.3705,188.4696,3302.9029
2018-03-23 14:10:00,209.21,209.24,208.97,209.06,6257.0520053338805,188.4155,188.4425,188.1994,188.2804,6257.052
2018-03-23 14:15:00,208.97,208.97,208.73,208.78,8955.79033747051,188.1994,188.1994,187.9832,188.0283,8955.7903
2018-03-23 14:20:00,208.85,208.95,208.67,208.83,18381.37244845625,188.0913,188.1814,187.9292,188.0733,18381.3724
2018-03-23 14:25:00,208.76,208.76,208.47,208.56,4205.559544568673,188.0103,188.0103,187.7491,187.8301,4205.5595
2018-03-23 14:30:00,208.61,208.98,208.6,208.8,27130.987793619857,187.8752,188.2084,187.8662,188.0463,27130.9878
2018-03-23 14:35:00,208.73,208.73,208.5,208.73,5198.481895579033,187.9832,187.9832,187.7761,187.9832,5198.4819
2018-03-23 14:40:00,208.67,209.01,208.59,208.69,8557.80080008206,187.9292,188.2354,187.8571,187.9472,8557.8008
2018-03-23 14:45:00,208.61,208.61,208.08,208.09,12581.803261873012,187.8752,187.8752,187.3978,187.4068,12581.8033
2018-03-23 14:50:00,208.08,208.21,207.92,208.08,21634.013744999487,187.3978,187.5149,187.2537,187.3978,21634.0137
2018-03-23 14:55:00,208.03,208.15,207.32,207.55,32642.322289465585,187.3528,187.4609,186.7134,186.9205,32642.3223
2018-03-23 15:00:00,207.6,207.7,207.15,207.15,29614.31941737614,186.9655,187.0556,186.5603,186.5603,29614.3194
2018-03-23 15:05:00,207.07,207.36,206.6,206.67,21350.90778541389,186.4882,186.7494,186.0649,186.128,21350.9078
2018-03-23 15:10:00,206.62,207.15,206.48,206.99,24306.08267514617,186.083,186.5603,185.9569,186.4162,24306.0827
2018-03-23 15:15:00,207.05,207.42,207.0,207.11,7927.992614627141,186.4702,186.8034,186.4252,186.5243,7927.9926
2018-03-23 15:20:00,207.04,207.13,206.62,206.7,23329.57226382193,186.4612,186.5423,186.083,186.155,23329.5723
2018-03-23 15:25:00,206.64,207.02,206.61,206.89,23805.518514719457,186.101,186.4432,186.074,186.3261,23805.5185
2018-03-23 15:30:00,206.88,207.0,206.65,206.72,28236.742229972304,186.3171,186.4252,186.11,186.173,28236.7422
2018-03-23 15:35:00,206.71,206.72,205.82,206.25,23760.38568058262,186.164,186.173,185.3625,185.7497,23760.3857
2018-03-23 15:40:00,206.18,206.35,205.67,205.75,27000.718022361267,185.6867,185.8398,185.2274,185.2994,27000.718
2018-03-23 15:45:00,205.76,205.81,205.51,205.71,30511.84736896092,185.3084,185.3535,185.0833,185.2634,30511.8474
2018-03-23 15:50:00,205.63,205.67,205.2,205.33,33509.077854138886,185.1914,185.2274,184.8041,184.9212,33509.0779
2018-03-23 15:55:00,205.25,205.62,205.11,205.31,70824.69996922761,184.8491,185.1824,184.723,184.9032,70824.7
2018-03-26 09:30:00,207.62,208.71,206.77,206.79,22250.48722945943,186.9836,187.9652,186.218,186.2361,22250.4872
2018-03-26 09:35:00,206.95,207.82,206.82,207.65,17041.747871576572,186.3802,187.1637,186.2631,187.0106,17041.7479
2018-03-26 09:40:00,207.54,207.82,207.33,207.44,8168.01723253667,186.9115,187.1637,186.7224,186.8215,8168.0172
2018-03-26 09:45:00,207.47,207.98,207.45,207.77,17273.56651964304,186.8485,187.3078,186.8305,187.1187,17273.5665
2018-03-26 09:50:00,207.74,208.45,207.6,208.09,23893.73269053236,187.0916,187.7311,186.9655,187.4068,23893.7327
2018-03-26 09:55:00,208.16,208.43,208.04,208.34,17146.373987075596,187.4699,187.7131,187.3618,187.632,17146.374
2018-03-26 10:00:00,208.33,209.04,208.32,208.82,18141.34783054672,187.623,188.2624,187.614,188.0643,18141.3478
2018-03-26 10:05:00,208.72,208.74,208.37,208.52,16400.656477587443,187.9742,187.9922,187.659,187.7941,16400.6565
2018-03-26 10:10:00,208.6,208.6,208.14,208.14,3607.549492255616,187.8662,187.8662,187.4519,187.4519,3607.5495
2018-03-26 10:15:00,208.22,208.22,207.87,207.87,6210.893424966663,187.5239,187.5239,187.2087,187.2087,6210.8934
2018-03-26 10:20:00,207.93,207.99,207.78,207.78,2386.9114781003177,187.2627,187.3168,187.1277,187.1277,2386.9115
2018-03-26 10:25:00,207.75,207.77,207.22,207.22,4205.559544568673,187.1006,187.1187,186.6233,186.6233,4205.5595
2018-03-26 10:30:00,207.22,207.39,206.97,207.37,11208.329059390706,186.6233,186.7764,186.3982,186.7584,11208.3291
2018-03-26 10:35:00,207.4,207.43,207.19,207.21,3440.352856703252,186.7854,186.8124,186.5963,186.6143,3440.3529
2018-03-26 10:40:00,207.26,207.5,207.19,207.19,9637.91158067494,186.6593,186.8755,186.5963,186.5963,9637.9116
2018-03-26 10:45:00,207.14,207.15,206.72,206.92,9850.24105036414,186.5513,186.5603,186.173,186.3531,9850.2411
2018-03-26 10:50:00,206.9,207.18,206.9,207.18,5614.93486511437,186.3351,186.5873,186.3351,186.5873,5614.9349
2018-03-26 10:55:00,207.19,207.24,206.84,206.9,3856.805826238589,186.5963,186.6413,186.2811,186.3351,3856.8058
2018-03-26 11:00:00,206.83,207.26,206.68,207.26,11750.948815263104,186.2721,186.6593,186.137,186.6593,11750.9488
2018-03-26 11:05:00,207.23,207.23,206.52,206.61,7385.372858754744,186.6323,186.6323,185.9929,186.074,7385.3729
2018-03-26 11:10:00,206.45,206.69,206.3,206.58,7786.439634834342,185.9299,186.146,185.7948,186.0469,7786.4396
2018-03-26 11:15:00,206.62,206.66,206.3,206.4,16305.262078161864,186.083,186.119,185.7948,185.8848,16305.2621
2018-03-26 11:20:00,206.31,206.54,206.04,206.43,8360.8575238486,185.8038,186.0109,185.5606,185.9118,8360.8575
2018-03-26 11:25:00,206.49,206.6,206.19,206.35,8402.913119294286,185.9659,186.0649,185.6957,185.8398,8402.9131
2018-03-26 11:30:00,206.19,206.51,205.94,206.35,11770.437993640371,185.6957,185.9839,185.4705,185.8398,11770.438
2018-03-26 11:35:00,206.26,206.26,205.78,205.78,12901.836085752384,185.7587,185.7587,185.3264,185.3264,12901.8361
2018-03-26 11:40:00,205.91,206.31,205.86,206.21,5380.038978356754,185.4435,185.8038,185.3985,185.7137,5380.039
2018-03-26 11:45:00,206.19,206.24,206.07,206.19,4513.283413683455,185.6957,185.7407,185.5876,185.6957,4513.2834
2018-03-26 11:50:00,206.14,206.44,206.11,206.29,4534.82408452149,185.6507,185.9208,185.6236,185.7858,4534.8241
2018-03-26 11:55:00,206.33,206.44,206.05,206.2,5564.673299825623,185.8218,185.9208,185.5696,185.7047,5564.6733
2018-03-26 12:00:00,206.27,206.3,205.98,205.98,3854.754333777824,185.7677,185.7948,185.5066,185.5066,3854.7543
2018-03-26 12:05:00,206.04,206.56,206.04,206.56,4333.7778233664985,185.5606,186.0289,185.5606,186.0289,4333.7778
2018-03-26 12:10:00,206.53,206.88,206.49,206.8,2666.9401989947687,186.0019,186.3171,185.9659,186.2451,2666.9402
2018-03-26 12:15:00,206.86,207.06,206.68,206.73,9602.01046261155,186.2991,186.4792,186.137,186.182,9602.0105
2018-03-26 12:20:00,206.78,206.88,206.73,206.73,30021.540670838032,186.2271,186.3171,186.182,186.182,30021.5407
2018-03-26 12:25:00,206.84,206.96,206.77,206.87,5049.748692173556,186.2811,186.3892,186.218,186.3081,5049.7487
2018-03-26 12:30:00,206.82,207.1,206.82,207.09,2659.7599753820905,186.2631,186.5152,186.2631,186.5062,2659.76
2018-03-26 12:35:00,207.15,207.38,207.09,207.22,10910.862652579752,186.5603,186.7674,186.5062,186.6233,10910.8627
2018-03-26 12:40:00,207.22,207.23,207.0,207.02,2872.089445071289,186.6233,186.6323,186.4252,186.4432,2872.0894
2018-03-26 12:45:00,206.94,207.11,206.82,206.9,4615.858036721715,186.3712,186.5243,186.2631,186.3351,4615.858
2018-03-26 12:50:00,206.83,206.91,206.69,206.79,5275.412862857729,186.2721,186.3441,186.146,186.2361,5275.4129
2018-03-26 12:55:00,206.83,207.16,206.81,207.03,6192.429992819776,186.2721,186.5693,186.2541,186.4522,6192.43
2018-03-26 13:00:00,207.18,207.44,207.17,207.35,3843.471125243615,186.5873,186.8215,186.5783,186.7404,3843.4711
2018-03-26 13:05:00,207.26,207.52,207.25,207.36,4184.018873730639,186.6593,186.8935,186.6503,186.7494,4184.0189
2018-03-26 13:10:00,207.44,207.87,207.4,207.79,3077.2386911478097,186.8215,187.2087,186.7854,187.1367,3077.2387
2018-03-26 13:15:00,207.89,208.27,207.89,208.2,6677.607959790747,187.2267,187.569,187.2267,187.5059,6677.608
2018-03-26 13:20:00,208.23,208.32,208.03,208.03,5849.830751871987,187.5329,187.614,187.3528,187.3528,5849.8308
2018-03-26 13:25:00,208.07,208.08,207.87,207.97,10267.71976612986,187.3888,187.3978,187.2087,187.2988,10267.7198
2018-03-26 13:30:00,208.04,208.06,207.74,207.74,2832.085342086368,187.3618,187.3798,187.0916,187.0916,2832.0853
2018-03-26 13:35:00,207.73,208.2,207.73,208.01,3179.8133141860703,187.0826,187.5059,187.0826,187.3348,3179.8133
2018-03-26 13:40:00,208.14,208.4,208.11,208.12,2190.9939480972407,187.4519,187.686,187.4249,187.4339,2190.9939
2018-03-26 13:45:00,208.1,208.38,208.07,208.3,8783.464970766232,187.4159,187.668,187.3888,187.596,8783.465
2018-03-26 13:50:00,208.32,208.51,208.18,208.29,13989.127089957943,187.614,187.7851,187.4879,187.587,13989.1271
2018-03-26 13:55:00,208.3,208.41,208.29,208.39,3310.083085444661,187.596,187.695,187.587,187.677,3310.0831
2018-03-26 14:00:00,208.4,208.66,208.38,208.55,4638.424453790132,187.686,187.9202,187.668,187.8211,4638.4245
2018-03-26 14:05:00,208.63,208.7,208.49,208.55,18364.96050877013,187.8932,187.9562,187.7671,187.8211,18364.9605
2018-03-26 14:10:00,208.61,208.74,208.53,208.7,15082.5725715458,187.8752,187.9922,187.8031,187.9562,15082.5726
2018-03-26 14:15:00,208.63,208.65,208.49,208.63,15689.8143399323,187.8932,187.9112,187.7671,187.8932,15689.8143
2018-03-26 14:20:00,208.63,208.69,208.38,208.38,22986.97302287414,187.8932,187.9472,187.668,187.668,22986.973
2018-03-26 14:25:00,208.48,209.07,208.47,208.9,9218.381372448455,187.7581,188.2894,187.7491,188.1363,9218.3814
2018-03-26 14:30:00,208.98,209.09,208.89,208.89,3972.715150271824,188.2084,188.3075,188.1273,188.1273,3972.7152
2018-03-26 14:35:00,208.9,208.97,208.7,208.85,6316.545286696071,188.1363,188.1994,187.9562,188.0913,6316.5453
2018-03-26 14:40:00,208.93,209.18,208.87,208.91,6924.812801312954,188.1634,188.3885,188.1093,188.1453,6924.8128
2018-03-26 14:45:00,208.98,209.07,208.68,208.77,4205.559544568673,188.2084,188.2894,187.9382,188.0193,4205.5595
2018-03-26 14:50:00,208.76,209.13,208.76,209.07,4328.649092214586,188.0103,188.3435,188.0103,188.2894,4328.6491
2018-03-26 14:55:00,209.08,209.23,208.85,209.0,4196.32782849523,188.2984,188.4335,188.0913,188.2264,4196.3278
2018-03-26 15:00:00,208.89,209.35,208.88,209.33,4000.410298492153,188.1273,188.5416,188.1183,188.5236,4000.4103
2018-03-26 15:05:00,209.27,209.36,209.13,209.36,3629.0901630936505,188.4696,188.5506,188.3435,188.5506,3629.0902
2018-03-26 15:10:00,209.49,209.6,209.28,209.5,6085.752384859986,188.6677,188.7668,188.4786,188.6767,6085.7524
2018-03-26 15:15:00,209.56,209.69,209.44,209.68,7026.361678120833,188.7307,188.8478,188.6227,188.8388,7026.3617
2018-03-26 15:20:00,209.65,209.66,209.38,209.45,8220.330290286183,188.8118,188.8208,188.5686,188.6317,8220.3303
2018-03-26 15:25:00,209.45,209.61,209.44,209.59,6669.401989947687,188.6317,188.7758,188.6227,188.7578,6669.402
2018-03-26 15:30:00,209.61,209.79,209.57,209.67,9691.250384654835,188.7758,188.9379,188.7397,188.8298,9691.2504
2018-03-26 15:35:00,209.64,209.68,209.43,209.52,13135.706226279615,188.8028,188.8388,188.6137,188.6947,13135.7062
2018-03-26 15:40:00,209.58,209.9,209.45,209.9,18013.129551748898,188.7487,189.0369,188.6317,189.0369,18013.1296
2018-03-26 15:45:00,209.86,210.0,209.6,210.0,25028.20802133552,189.0009,189.127,188.7668,189.127,25028.208
2018-03-26 15:50:00,209.96,209.96,209.76,209.88,26659.14452764386,189.091,189.091,188.9109,189.0189,26659.1445
2018-03-26 15:55:00,209.91,210.19,209.79,209.92,58611.13960406195,189.0459,189.2981,188.9379,189.055,58611.1396
2018-03-27 09:30:00,210.39,211.55,209.68,209.96,69535.33695763668,189.4782,190.5229,188.8388,189.091,69535.337
2018-03-27 09:35:00,209.98,210.26,209.3,210.19,18916.81198071597,189.109,189.3612,188.4966,189.2981,18916.812
2018-03-27 09:40:00,210.15,211.0,210.08,210.47,22023.79731254488,189.2621,190.0276,189.199,189.5503,22023.7973
2018-03-27 09:45:00,210.38,210.57,209.9,210.57,11594.009642014566,189.4692,189.6403,189.0369,189.6403,11594.0096
2018-03-27 09:50:00,210.57,210.77,210.37,210.6,8968.099292235102,189.6403,189.8205,189.4602,189.6674,8968.0993
2018-03-27 09:55:00,210.67,210.68,210.27,210.65,12879.269668683966,189.7304,189.7394,189.3702,189.7124,12879.2697
2018-03-27 10:00:00,210.57,210.83,210.36,210.4,15313.365473381884,189.6403,189.8745,189.4512,189.4872,15313.3655
2018-03-27 10:05:00,210.38,210.41,209.27,209.47,24984.10093342907,189.4692,189.4962,188.4696,188.6497,24984.1009
2018-03-27 10:10:00,209.34,209.34,208.37,208.63,12682.326392450506,188.5326,188.5326,187.659,187.8932,12682.3264
2018-03-27 10:15:00,208.65,209.02,208.54,209.0,7282.798235716484,187.9112,188.2444,187.8121,188.2264,7282.7982
2018-03-27 10:20:00,209.08,209.12,208.92,209.01,3148.0151810442094,188.2984,188.3345,188.1543,188.2354,3148.0152
2018-03-27 10:25:00,209.02,209.1,208.75,208.75,4894.861011385783,188.2444,188.3165,188.0012,188.0012,4894.861
2018-03-27 10:30:00,208.66,208.72,208.17,208.56,9621.49964098882,187.9202,187.9742,187.4789,187.8301,9621.4996
2018-03-27 10:35:00,208.69,208.77,208.52,208.65,6523.746025233357,187.9472,188.0193,187.7941,187.9112,6523.746
2018-03-27 10:40:00,208.73,209.37,208.58,209.31,23557.287926966867,187.9832,188.5596,187.8481,188.5056,23557.2879
2018-03-27 10:45:00,209.5,209.66,209.36,209.64,2121.243204431224,188.6767,188.8208,188.5506,188.8028,2121.2432
2018-03-27 10:50:00,209.71,209.72,209.38,209.53,5106.1647348446,188.8658,188.8748,188.5686,188.7037,5106.1647
2018-03-27 10:55:00,209.52,209.7,209.27,209.27,6876.602728484972,188.6947,188.8568,188.4696,188.4696,6876.6027
2018-03-27 11:00:00,209.36,209.39,209.18,209.24,4471.227818237768,188.5506,188.5776,188.3885,188.4425,4471.2278
2018-03-27 11:05:00,209.31,209.43,209.31,209.31,2513.078264437378,188.5056,188.6137,188.5056,188.5056,2513.0783
2018-03-27 11:10:00,209.31,209.53,209.28,209.33,3856.805826238589,188.5056,188.7037,188.4786,188.5236,3856.8058
2018-03-27 11:15:00,209.3,209.46,209.19,209.26,6713.509077854139,188.4966,188.6407,188.3975,188.4606,6713.5091
2018-03-27 11:20:00,209.16,209.21,208.96,209.1,5112.319212226895,188.3705,188.4155,188.1904,188.3165,5112.3192
2018-03-27 11:25:00,209.16,209.17,208.82,208.9,5846.753513180839,188.3705,188.3795,188.0643,188.1363,5846.7535
2018-03-27 11:30:00,209.09,209.66,209.05,209.65,10863.678325982151,188.3075,188.8208,188.2714,188.8118,10863.6783
2018-03-27 11:35:00,209.6,209.76,209.45,209.7,4553.287516668376,188.7668,188.9109,188.6317,188.8568,4553.2875
2018-03-27 11:40:00,209.81,210.32,209.81,210.32,9170.171299620471,188.9559,189.4152,188.9559,189.4152,9170.1713
2018-03-27 11:45:00,210.47,210.77,210.3,210.53,5564.673299825623,189.5503,189.8205,189.3972,189.6043,5564.6733
2018-03-27 11:50:00,210.69,210.9,210.57,210.84,8997.845932916196,189.7484,189.9375,189.6403,189.8835,8997.8459
2018-03-27 11:55:00,210.86,210.9,210.63,210.89,5744.178890142579,189.9015,189.9375,189.6944,189.9285,5744.1789
2018-03-27 12:00:00,210.81,210.97,210.65,210.96,7108.4213765514405,189.8565,190.0006,189.7124,189.9916,7108.4214
2018-03-27 12:05:00,211.01,211.07,210.63,210.78,3600.3692686429376,190.0366,190.0906,189.6944,189.8295,3600.3693
2018-03-27 12:10:00,210.74,211.19,210.74,211.05,6870.448251102677,189.7934,190.1987,189.7934,190.0726,6870.4483
2018-03-27 12:15:00,211.05,211.14,210.94,211.13,3792.183813724485,190.0726,190.1537,189.9736,190.1447,3792.1838
2018-03-27 12:20:00,211.06,211.12,210.9,211.12,6784.285567750539,190.0816,190.1357,189.9375,190.1357,6784.2856
2018-03-27 12:25:00,211.13,211.13,210.57,210.71,5317.468458303416,190.1447,190.1447,189.6403,189.7664,5317.4685
2018-03-27 12:30:00,210.64,210.64,210.1,210.21,7385.372858754744,189.7034,189.7034,189.2171,189.3161,7385.3729
2018-03-27 12:35:00,210.28,210.44,210.1,210.2,4821.007282798236,189.3792,189.5233,189.2171,189.3071,4821.0073
2018-03-27 12:40:00,210.21,210.47,210.05,210.47,5570.827777207918,189.3161,189.5503,189.172,189.5503,5570.8278
2018-03-27 12:45:00,210.31,210.59,210.23,210.55,4238.383423940917,189.4062,189.6584,189.3341,189.6223,4238.3834
2018-03-27 12:50:00,210.46,210.56,210.18,210.43,4092.727459226587,189.5413,189.6313,189.2891,189.5143,4092.7275
2018-03-27 12:55:00,210.51,210.51,210.31,210.49,3309.0573392142783,189.5863,189.5863,189.4062,189.5683,3309.0573
2018-03-27 13:00:00,210.51,210.68,210.39,210.54,5755.462098676787,189.5863,189.7394,189.4782,189.6133,5755.4621
2018-03-27 13:05:00,210.62,210.93,210.6,210.93,5846.753513180839,189.6854,189.9646,189.6674,189.9646,5846.7535
2018-03-27 13:10:00,210.88,210.94,210.7,210.93,6221.150887270489,189.9195,189.9736,189.7574,189.9646,6221.1509
2018-03-27 13:15:00,210.95,211.02,210.81,210.81,4246.589393783977,189.9826,190.0456,189.8565,189.8565,4246.5894
2018-03-27 13:20:00,210.85,210.86,210.51,210.54,3196.225253872192,189.8925,189.9015,189.5863,189.6133,3196.2253
2018-03-27 13:25:00,210.52,210.58,210.31,210.55,5579.033747050979,189.5953,189.6494,189.4062,189.6223,5579.0337
2018-03-27 13:30:00,210.51,210.76,210.44,210.44,10437.993640373372,189.5863,189.8115,189.5233,189.5233,10437.9936
2018-03-27 13:35:00,210.41,210.43,209.91,209.91,5589.291209354806,189.4962,189.5143,189.0459,189.0459,5589.2912
2018-03-27 13:40:00,209.93,210.06,209.81,209.89,4097.8561903785,189.064,189.181,188.9559,189.0279,4097.8562
2018-03-27 13:45:00,209.92,209.93,209.65,209.65,4817.930044107087,189.055,189.064,188.8118,188.8118,4817.93
2018-03-27 13:50:00,209.59,209.59,209.16,209.42,4915.375935993435,188.7578,188.7578,188.3705,188.6046,4915.3759
2018-03-27 13:55:00,209.35,209.63,209.15,209.6,6082.675146168837,188.5416,188.7938,188.3615,188.7668,6082.6751
2018-03-27 14:00:00,209.54,209.63,209.16,209.19,6195.507231510924,188.7127,188.7938,188.3705,188.3975,6195.5072
2018-03-27 14:05:00,209.27,209.62,209.27,209.57,4835.367730023592,188.4696,188.7848,188.4696,188.7397,4835.3677
2018-03-27 14:10:00,209.56,210.01,209.55,209.93,3211.611447327931,188.7307,189.136,188.7217,189.064,3211.6114
2018-03-27 14:15:00,209.97,210.3,209.97,210.21,2520.2584880500563,189.1,189.3972,189.1,189.3161,2520.2585
2018-03-27 14:20:00,210.18,210.22,209.78,209.82,3014.668171094472,189.2891,189.3251,188.9289,188.9649,3014.6682
2018-03-27 14:25:00,209.84,209.84,209.36,209.36,5151.297568981434,188.9829,188.9829,188.5506,188.5506,5151.2976
2018-03-27 14:30:00,209.51,210.04,209.51,209.9,12216.637603856803,188.6857,189.163,188.6857,189.0369,12216.6376
2018-03-27 14:35:00,210.0,210.08,209.85,210.02,4373.78192635142,189.127,189.199,188.9919,189.145,4373.7819
2018-03-27 14:40:00,209.99,210.24,209.99,210.03,3868.089034772797,189.118,189.3431,189.118,189.154,3868.089
2018-03-27 14:45:00,209.93,210.02,209.31,209.31,7306.390399015283,189.064,189.145,188.5056,188.5056,7306.3904
2018-03-27 14:50:00,209.38,209.57,209.37,209.47,3517.2838239819466,188.5686,188.7397,188.5596,188.6497,3517.2838
2018-03-27 14:55:00,209.4,209.41,208.81,208.81,8752.692583854754,188.5866,188.5956,188.0553,188.0553,8752.6926
2018-03-27 15:00:00,208.82,209.0,208.27,208.27,7971.07395630321,188.0643,188.2264,187.569,187.569,7971.074
2018-03-27 15:05:00,208.25,208.31,207.71,208.31,20258.48805005641,187.5509,187.605,187.0646,187.605,20258.4881
2018-03-27 15:10:00,208.38,208.55,208.04,208.18,9671.761206277566,187.668,187.8211,187.3618,187.4879,9671.7612
2018-03-27 15:15:00,208.3,208.66,208.26,208.59,12174.582008411118,187.596,187.9202,187.5599,187.8571,12174.582
2018-03-27 15:20:00,208.54,208.54,208.15,208.19,7185.352343830136,187.8121,187.8121,187.4609,187.4969,7185.3523
2018-03-27 15:25:00,208.28,208.28,207.63,207.63,12958.252128423428,187.578,187.578,186.9926,186.9926,12958.2521
2018-03-27 15:30:00,207.63,207.74,206.64,206.98,36719.66355523643,186.9926,187.0916,186.101,186.4072,36719.6636
2018-03-27 15:35:00,206.99,207.48,206.89,207.25,25308.23674222997,186.4162,186.8575,186.3261,186.6503,25308.2367
2018-03-27 15:40:00,207.14,207.3,206.68,206.68,21049.338393681403,186.5513,186.6954,186.137,186.137,21049.3384
2018-03-27 15:45:00,206.68,207.19,206.41,206.83,60542.6197558724,186.137,186.5963,185.8938,186.2721,60542.6198
2018-03-27 15:50:00,206.77,207.68,206.72,207.22,24354.29274797415,186.218,187.0376,186.173,186.6233,24354.2927
2018-03-27 15:55:00,207.1,207.88,206.87,207.65,79365.06308339316,186.5152,187.2177,186.3081,187.0106,79365.0631
2018-03-28 09:30:00,208.44,209.48,207.73,208.74,35745.20463637296,187.7221,188.6587,187.0826,187.9922,35745.2046
2018-03-28 09:35:00,208.86,208.94,207.58,207.58,4880.500564160427,188.1003,188.1724,186.9475,186.9475,4880.5006
2018-03-28 09:40:00,207.83,208.31,207.76,208.31,3692.686429377372,187.1727,187.605,187.1096,187.605,3692.6864
2018-03-28 09:45:00,208.28,208.77,208.03,208.77,9081.95712380757,187.578,188.0193,187.3528,188.0193,9081.9571
2018-03-28 09:50:00,208.77,209.06,208.47,208.8,2577.700276951482,188.0193,188.2804,187.7491,188.0463,2577.7003
2018-03-28 09:55:00,208.8,209.09,208.65,209.05,9900.502615652887,188.0463,188.3075,187.9112,188.2714,9900.5026
2018-03-28 10:00:00,209.06,209.11,208.4,208.63,12863.883475228227,188.2804,188.3255,187.686,187.8932,12863.8835
2018-03-28 10:05:00,208.4,208.4,208.1,208.35,4102.984921530413,187.686,187.686,187.4159,187.641,4102.9849
2018-03-28 10:10:00,208.34,208.34,207.82,207.93,7795.671350907785,187.632,187.632,187.1637,187.2627,7795.6714
2018-03-28 10:15:00,208.0,208.13,207.29,207.67,8744.486614011694,187.3258,187.4429,186.6864,187.0286,8744.4866
2018-03-28 10:20:00,207.62,208.04,207.41,207.66,4742.024823058775,186.9836,187.3618,186.7944,187.0196,4742.0248
2018-03-28 10:25:00,207.61,207.9,207.35,207.44,3296.748384449687,186.9746,187.2357,186.7404,186.8215,3296.7484
2018-03-28 10:30:00,207.6,207.66,207.0,207.0,6005.744178890142,186.9655,187.0196,186.4252,186.4252,6005.7442
2018-03-28 10:35:00,206.98,207.01,206.7,206.94,10903.682428967071,186.4072,186.4342,186.155,186.3712,10903.6824
2018-03-28 10:40:00,206.9,207.1,206.68,207.1,7397.681813519335,186.3351,186.5152,186.137,186.5152,7397.6818
2018-03-28 10:45:00,207.01,207.01,206.48,207.01,14424.043491640168,186.4342,186.4342,185.9569,186.4342,14424.0435
2018-03-28 10:50:00,206.88,207.54,206.79,207.54,7160.734434300954,186.3171,186.9115,186.2361,186.9115,7160.7344
2018-03-28 10:55:00,207.36,207.67,207.18,207.48,6692.994153246486,186.7494,187.0286,186.5873,186.8575,6692.9942
2018-03-28 11:00:00,207.65,207.99,207.53,207.65,12981.844291722227,187.0106,187.3168,186.9025,187.0106,12981.8443
2018-03-28 11:05:00,207.68,208.1,207.64,208.1,13639.347625397477,187.0376,187.4159,187.0016,187.4159,13639.3476
2018-03-28 11:10:00,208.11,208.11,207.62,207.67,5581.0852395117445,187.4249,187.4249,186.9836,187.0286,5581.0852
2018-03-28 11:15:00,207.63,207.83,207.45,207.68,10875.987280746744,186.9926,187.1727,186.8305,187.0376,10875.9873
2018-03-28 11:20:00,207.7,207.7,207.25,207.41,10593.907067391528,187.0556,187.0556,186.6503,186.7944,10593.9071
2018-03-28 11:25:00,207.29,207.34,206.96,206.96,12930.556980203097,186.6864,186.7314,186.3892,186.3892,12930.557
2018-03-28 11:30:00,206.94,206.98,206.52,206.66,6317.571032926454,186.3712,186.4072,185.9929,186.119,6317.571
2018-03-28 11:35:00,206.83,207.03,206.82,206.87,4001.436044722536,186.2721,186.4522,186.2631,186.3081,4001.436
2018-03-28 11:40:00,206.78,207.21,206.78,207.06,4132.731562211508,186.2271,186.6143,186.2271,186.4792,4132.7316
2018-03-28 11:45:00,207.09,207.09,206.84,207.03,6318.596779156836,186.5062,186.5062,186.2811,186.4522,6318.5968
2018-03-28 11:50:00,207.07,207.13,206.9,206.93,2064.8271617601804,186.4882,186.5423,186.3351,186.3621,2064.8272
2018-03-28 11:55:00,207.0,207.41,207.0,207.01,4060.929326084727,186.4252,186.7944,186.4252,186.4342,4060.9293
2018-03-28 12:00:00,207.08,207.42,207.08,207.1,4327.623345984203,186.4972,186.8034,186.4972,186.5152,4327.6233
2018-03-28 12:05:00,207.08,207.35,207.08,207.33,2784.901015488768,186.4972,186.7404,186.4972,186.7224,2784.901
2018-03-28 12:10:00,207.47,208.29,207.45,208.27,7180.223612678223,186.8485,187.587,186.8305,187.569,7180.2236
2018-03-28 12:15:00,208.27,208.86,208.08,208.86,8470.612370499539,187.569,188.1003,187.3978,188.1003,8470.6124
2018-03-28 12:20:00,209.14,209.22,208.89,208.91,8025.438506513488,188.3525,188.4245,188.1273,188.1453,8025.4385
2018-03-28 12:25:00,208.96,209.08,208.48,208.48,4573.802441276028,188.1904,188.2984,187.7581,187.7581,4573.8024
2018-03-28 12:30:00,208.6,208.75,208.33,208.33,8925.017950559031,187.8662,188.0012,187.623,187.623,8925.018
2018-03-28 12:35:00,208.47,208.69,208.47,208.58,3607.549492255616,187.7491,187.9472,187.7491,187.8481,3607.5495
2018-03-28 12:40:00,208.7,208.9,208.64,208.68,2256.6417068417272,187.9562,188.1363,187.9022,187.9382,2256.6417
2018-03-28 12:45:00,208.63,208.73,208.2,208.2,2620.781618627552,187.8932,187.9832,187.5059,187.5059,2620.7816
2018-03-28 12:50:00,208.29,208.33,208.1,208.14,4630.218483947071,187.587,187.623,187.4159,187.4519,4630.2185
2018-03-28 12:55:00,208.13,208.19,208.0,208.03,20492.358190583647,187.4429,187.4969,187.3258,187.3528,20492.3582
2018-03-28 13:00:00,208.01,208.05,207.56,207.75,3179.8133141860703,187.3348,187.3708,186.9295,187.1006,3179.8133
2018-03-28 13:05:00,207.78,208.24,207.73,208.12,3781.926351420658,187.1277,187.5419,187.0826,187.4339,3781.9264
2018-03-28 13:10:00,208.1,208.29,207.89,208.16,2870.037952610524,187.4159,187.587,187.2267,187.4699,2870.038
2018-03-28 13:15:00,208.1,208.1,207.72,207.72,1918.145450815468,187.4159,187.4159,187.0736,187.0736,1918.1455
2018-03-28 13:20:00,207.85,208.53,207.84,208.52,3059.8010052313057,187.1907,187.8031,187.1817,187.7941,3059.801
2018-03-28 13:25:00,208.44,208.5,208.23,208.46,39253.25674428146,187.7221,187.7761,187.5329,187.7401,39253.2567
2018-03-28 13:30:00,208.47,208.47,207.89,208.17,3989.127089957944,187.7491,187.7491,187.2267,187.4789,3989.1271
2018-03-28 13:35:00,208.19,208.39,208.11,208.39,2564.365575956508,187.4969,187.677,187.4249,187.677,2564.3656
2018-03-28 13:40:00,208.26,208.41,208.13,208.25,10185.660067699251,187.5599,187.695,187.4429,187.5509,10185.6601
2018-03-28 13:45:00,208.31,208.84,208.26,208.84,2666.9401989947687,187.605,188.0823,187.5599,188.0823,2666.9402
2018-03-28 13:50:00,208.7,208.7,208.25,208.38,4686.634526618114,187.9562,187.9562,187.5509,187.668,4686.6345
2018-03-28 13:55:00,208.5,208.67,208.4,208.6,1786.849933326495,187.7761,187.9292,187.686,187.8662,1786.8499
2018-03-28 14:00:00,208.68,208.87,208.11,208.17,3472.150989845112,187.9382,188.1093,187.4249,187.4789,3472.151
2018-03-28 14:05:00,208.05,208.21,207.96,208.02,5021.027797722843,187.3708,187.5149,187.2898,187.3438,5021.0278
2018-03-28 14:10:00,207.95,207.99,207.74,207.98,2614.627141245256,187.2808,187.3168,187.0916,187.3078,2614.6271
2018-03-28 14:15:00,207.99,208.39,207.99,208.23,3282.3879372243305,187.3168,187.677,187.3168,187.5329,3282.3879
2018-03-28 14:20:00,208.31,208.64,208.31,208.34,3244.4353267001743,187.605,187.9022,187.605,187.632,3244.4353
2018-03-28 14:25:00,208.24,208.29,207.74,207.78,2604.36967894143,187.5419,187.587,187.0916,187.1277,2604.3697
2018-03-28 14:30:00,207.67,207.73,207.52,207.66,2974.6640681095496,187.0286,187.0826,186.8935,187.0196,2974.6641
2018-03-28 14:35:00,207.53,207.99,207.43,207.99,10821.622730536465,186.9025,187.3168,186.8124,187.3168,10821.6227
2018-03-28 14:40:00,208.24,208.62,208.04,208.07,16047.799774335828,187.5419,187.8842,187.3618,187.3888,16047.7998
2018-03-28 14:45:00,208.0,208.17,207.89,208.15,5743.153143912195,187.3258,187.4789,187.2267,187.4609,5743.1531
2018-03-28 14:50:00,208.09,208.45,207.98,207.98,5271.309877936198,187.4068,187.7311,187.3078,187.3078,5271.3099
2018-03-28 14:55:00,208.04,208.17,207.71,207.79,7853.113139809211,187.3618,187.4789,187.0646,187.1367,7853.1131
2018-03-28 15:00:00,207.74,207.88,207.14,207.14,6919.684070161042,187.0916,187.2177,186.5513,186.5513,6919.6841
2018-03-28 15:05:00,207.15,207.3,206.82,206.82,7224.3307005846755,186.5603,186.6954,186.2631,186.2631,7224.3307
2018-03-28 15:10:00,206.92,207.54,206.89,207.37,11385.783157246897,186.3531,186.9115,186.3261,186.7584,11385.7832
2018-03-28 15:15:00,207.57,207.75,207.16,207.42,9225.561596061134,186.9385,187.1006,186.5693,186.8034,9225.5616
2018-03-28 15:20:00,207.66,207.72,207.14,207.71,28768.078777310493,187.0196,187.0736,186.5513,187.0646,28768.0788
2018-03-28 15:25:00,207.67,207.85,207.34,207.69,7883.885526720689,187.0286,187.1907,186.7314,187.0466,7883.8855
2018-03-28 15:30:00,207.64,208.13,207.47,207.55,9408.144425069237,187.0016,187.4429,186.8485,186.9205,9408.1444
2018-03-28 15:35:00,207.55,208.32,207.5,208.24,9454.303005436455,186.9205,187.614,186.8755,187.5419,9454.303
2018-03-28 15:40:00,208.15,208.31,207.57,207.74,11898.656272438198,187.4609,187.605,186.9385,187.0916,11898.6563
2018-03-28 15:45:00,207.74,207.92,207.57,207.86,17140.219509693303,187.0916,187.2537,186.9385,187.1997,17140.2195
2018-03-28 15:50:00,207.9,207.95,207.43,207.47,14923.581905836496,187.2357,187.2808,186.8124,186.8485,14923.5819
2018-03-28 15:55:00,207.54,207.56,207.04,207.15,50300.5436455021,186.9115,186.9295,186.4612,186.5603,50300.5436
2018-03-29 09:30:00,207.68,209.0,207.21,207.23,23117.24279413273,187.0376,188.2264,186.6143,186.6323,23117.2428
2018-03-29 09:35:00,207.35,207.5,206.7,207.46,7673.607549492255,186.7404,186.8755,186.155,186.8395,7673.6075
2018-03-29 09:40:00,207.49,207.54,206.91,207.42,6612.985947276644,186.8665,186.9115,186.3441,186.8034,6612.9859
2018-03-29 09:45:00,207.48,207.53,207.1,207.43,8488.050056416043,186.8575,186.9025,186.5152,186.8124,8488.0501
2018-03-29 09:50:00,207.46,207.51,207.12,207.22,15098.98451123192,186.8395,186.8845,186.5333,186.6233,15098.9845
2018-03-29 09:55:00,207.2,207.2,206.84,207.11,15745.20463637296,186.6053,186.6053,186.2811,186.5243,15745.2046
2018-03-29 10:00:00,207.2,207.41,207.14,207.39,9573.289568160835,186.6053,186.7944,186.5513,186.7764,9573.2896
2018-03-29 10:05:00,207.29,207.45,207.18,207.35,9535.33695763668,186.6864,186.8305,186.5873,186.7404,9535.337
2018-03-29 10:10:00,207.4,207.99,207.3,207.97,2282.2853626012925,186.7854,187.3168,186.6954,187.2988,2282.2854
2018-03-29 10:15:00,208.03,208.11,207.87,207.88,3541.9017335111294,187.3528,187.4249,187.2087,187.2177,3541.9017
2018-03-29 10:20:00,207.92,208.07,207.84,208.06,4181.967381269874,187.2537,187.3888,187.1817,187.3798,4181.9674
2018-03-29 10:25:00,208.06,208.06,207.82,207.82,3205.456969945635,187.3798,187.3798,187.1637,187.1637,3205.457
2018-03-29 10:30:00,207.85,208.14,207.79,208.13,5405.68263411632,187.1907,187.4519,187.1367,187.4429,5405.6826
2018-03-29 10:35:00,208.27,208.34,208.2,208.28,2693.609600984716,187.569,187.632,187.5059,187.578,2693.6096
2018-03-29 10:40:00,208.36,208.86,208.36,208.7,3692.686429377372,187.65,188.1003,187.65,187.9562,3692.6864
2018-03-29 10:45:00,208.89,209.07,208.77,208.82,2348.958867576161,188.1273,188.2894,188.0193,188.0643,2348.9589
2018-03-29 10:50:00,208.74,208.95,208.73,208.74,2054.5696994563546,187.9922,188.1814,187.9832,187.9922,2054.5697
2018-03-29 10:55:00,208.82,209.01,208.7,209.01,4817.930044107087,188.0643,188.2354,187.9562,188.2354,4817.93
2018-03-29 11:00:00,209.15,209.71,209.15,209.71,13462.919273771668,188.3615,188.8658,188.3615,188.8658,13462.9193
2018-03-29 11:05:00,209.69,210.25,209.69,210.23,9004.000410298491,188.8478,189.3522,188.8478,189.3341,9004.0004
2018-03-29 11:10:00,210.19,210.23,209.71,209.85,11532.46486819161,189.2981,189.3341,188.8658,188.9919,11532.4649
2018-03-29 11:15:00,209.88,210.11,209.82,209.82,3887.5782131500655,189.0189,189.2261,188.9649,188.9649,3887.5782
2018-03-29 11:20:00,209.78,209.78,209.55,209.55,1846.343214688686,188.9289,188.9289,188.7217,188.7217,1846.3432
2018-03-29 11:25:00,209.65,209.85,209.62,209.72,1999.1794030156937,188.8118,188.9919,188.7848,188.8748,1999.1794
2018-03-29 11:30:00,209.55,209.91,209.46,209.91,14029.131192942865,188.7217,189.0459,188.6407,189.0459,14029.1312
2018-03-29 11:35:00,209.89,209.96,209.78,209.81,4667.145348240845,189.0279,189.091,188.9289,188.9559,4667.1453
2018-03-29 11:40:00,209.9,210.11,209.88,209.94,3231.1006257052004,189.0369,189.2261,189.0189,189.073,3231.1006
2018-03-29 11:45:00,209.85,210.07,209.75,210.07,4205.559544568673,188.9919,189.19,188.9018,189.19,4205.5595
2018-03-29 11:50:00,210.07,210.18,209.86,209.99,6423.222894655862,189.19,189.2891,189.0009,189.118,6423.2229
2018-03-29 11:55:00,210.0,210.21,209.98,210.05,3489.5886757616163,189.127,189.3161,189.109,189.172,3489.5887
2018-03-29 12:00:00,210.06,210.06,209.78,209.92,20248.23058775259,189.181,189.181,188.9289,189.055,20248.2306
2018-03-29 12:05:00,209.92,210.08,209.84,209.91,12019.694327623343,189.055,189.199,188.9829,189.0459,12019.6943
2018-03-29 12:10:00,209.91,210.01,209.87,209.95,6569.904605600575,189.0459,189.136,189.0099,189.082,6569.9046
2018-03-29 12:15:00,209.91,210.29,209.91,210.29,3359.318904503026,189.0459,189.3882,189.0459,189.3882,3359.3189
2018-03-29 12:20:00,210.16,210.41,210.16,210.41,7828.495230280028,189.2711,189.4962,189.2711,189.4962,7828.4952
2018-03-29 12:25:00,210.45,210.62,210.4,210.62,2696.686839675864,189.5323,189.6854,189.4872,189.6854,2696.6868
2018-03-29 12:30:00,210.58,210.75,210.42,210.42,3570.622627961842,189.6494,189.8025,189.5053,189.5053,3570.6226
2018-03-29 12:35:00,210.52,210.9,210.52,210.9,2769.514822033029,189.5953,189.9375,189.5953,189.9375,2769.5148
2018-03-29 12:40:00,210.83,211.04,210.7,210.83,5023.0792901836085,189.8745,190.0636,189.7574,189.8745,5023.0793
2018-03-29 12:45:00,210.9,211.01,210.55,210.69,7590.522104831264,189.9375,190.0366,189.6223,189.7484,7590.5221
2018-03-29 12:50:00,210.79,211.16,210.79,211.16,5701.09754846651,189.8385,190.1717,189.8385,190.1717,5701.0975
2018-03-29 12:55:00,211.24,211.38,210.84,210.85,3141.8607036619137,190.2438,190.3698,189.8835,189.8925,3141.8607
2018-03-29 13:00:00,210.92,211.08,210.6,210.62,4205.559544568673,189.9556,190.0997,189.6674,189.6854,4205.5595
2018-03-29 13:05:00,210.64,211.07,210.64,211.07,4983.075187198687,189.7034,190.0906,189.7034,190.0906,4983.0752
2018-03-29 13:10:00,211.04,211.13,210.91,210.91,7020.207200738537,190.0636,190.1447,189.9466,189.9466,7020.2072
2018-03-29 13:15:00,210.75,211.39,210.63,211.38,12775.669299415324,189.8025,190.3788,189.6944,190.3698,12775.6693
2018-03-29 13:20:00,211.38,211.39,211.23,211.36,4461.996102164324,190.3698,190.3788,190.2347,190.3518,4461.9961
2018-03-29 13:25:00,211.33,211.4,211.11,211.25,5069.237870550825,190.3248,190.3878,190.1267,190.2528,5069.2379
2018-03-29 13:30:00,211.32,211.35,211.1,211.31,5673.402400246179,190.3158,190.3428,190.1177,190.3068,5673.4024
2018-03-29 13:35:00,211.21,211.3,210.95,210.96,5448.763975792389,190.2167,190.2978,189.9826,189.9916,5448.764
2018-03-29 13:40:00,211.07,211.21,210.92,211.21,3848.599856395528,190.0906,190.2167,189.9556,190.2167,3848.5999
2018-03-29 13:45:00,211.27,211.55,211.19,211.55,1571.4432249461483,190.2708,190.5229,190.1987,190.5229,1571.4432
2018-03-29 13:50:00,211.6,211.92,211.57,211.89,5037.439737408965,190.568,190.8562,190.541,190.8291,5037.4397
2018-03-29 13:55:00,211.86,212.15,211.79,212.0,32193.04544055801,190.8021,191.0633,190.7391,190.9282,32193.0454
2018-03-29 14:00:00,212.04,212.04,211.65,211.95,19546.620166170887,190.9642,190.9642,190.613,190.8832,19546.6202
2018-03-29 14:05:00,212.02,212.32,211.95,212.3,10022.566417068418,190.9462,191.2164,190.8832,191.1984,10022.5664
2018-03-29 14:10:00,212.23,212.7,212.22,212.53,6219.099394809724,191.1353,191.5586,191.1263,191.4055,6219.0994
2018-03-29 14:15:00,212.4,212.56,212.19,212.36,9439.942558211098,191.2885,191.4325,191.0993,191.2524,9439.9426
2018-03-29 14:20:00,212.43,212.52,212.01,212.01,8129.038875782131,191.3155,191.3965,190.9372,190.9372,8129.0389
2018-03-29 14:25:00,211.88,212.34,211.88,212.25,5843.676274489691,190.8201,191.2344,190.8201,191.1534,5843.6763
2018-03-29 14:30:00,212.35,212.47,212.07,212.44,7933.121345779054,191.2434,191.3515,190.9913,191.3245,7933.1213
2018-03-29 14:35:00,212.4,212.5,212.36,212.36,4114.268130064622,191.2885,191.3785,191.2524,191.2524,4114.2681
2018-03-29 14:40:00,212.41,212.67,212.39,212.65,10312.852600266691,191.2975,191.5316,191.2794,191.5136,10312.8526
2018-03-29 14:45:00,212.76,213.08,212.73,213.08,7269.46353472151,191.6127,191.9009,191.5857,191.9009,7269.4635
2018-03-29 14:50:00,213.04,213.22,212.87,213.12,8225.459021438095,191.8648,192.0269,191.7117,191.9369,8225.459
2018-03-29 14:55:00,213.13,213.4,213.04,213.26,18898.348548569084,191.9459,192.1891,191.8648,192.063,18898.3485
2018-03-29 15:00:00,213.25,213.3,212.85,212.96,40271.82275105139,192.054,192.099,191.6937,191.7928,40271.8228
2018-03-29 15:05:00,213.0,213.39,212.99,213.39,7773.104933839368,191.8288,192.1801,191.8198,192.1801,7773.1049
2018-03-29 15:10:00,213.38,213.55,213.25,213.37,15679.556877628474,192.171,192.3241,192.054,192.162,15679.5569
2018-03-29 15:15:00,213.39,213.61,213.33,213.55,23724.484562519232,192.1801,192.3782,192.126,192.3241,23724.4846
2018-03-29 15:20:00,213.55,213.63,213.29,213.5,25898.04082469997,192.3241,192.3962,192.09,192.2791,25898.0408
2018-03-29 15:25:00,213.51,213.58,213.02,213.16,34175.81290388758,192.2881,192.3512,191.8468,191.9729,34175.8129
2018-03-29 15:30:00,213.14,213.16,212.08,212.13,21107.80592881321,191.9549,191.9729,191.0003,191.0453,21107.8059
2018-03-29 15:35:00,212.08,212.4,211.91,212.34,12309.980510821622,191.0003,191.2885,190.8472,191.2344,12309.9805
2018-03-29 15:40:00,212.33,212.53,211.94,212.06,17013.026977125857,191.2254,191.4055,190.8742,190.9822,17013.027
2018-03-29 15:45:00,212.1,212.69,212.1,212.69,27824.392245358496,191.0183,191.5496,191.0183,191.5496,27824.3922
2018-03-29 15:50:00,212.72,212.72,211.79,211.82,25442.609498410093,191.5766,191.5766,190.7391,190.7661,25442.6095
2018-03-29 15:55:00,211.79,211.81,211.21,211.27,106390.39901528362,190.7391,190.7571,190.2167,190.2708,106390.399
2018-04-02 09:30:00,210.57,210.74,210.04,210.55,14948.19981536568,189.6403,189.7934,189.163,189.6223,14948.1998
2018-04-02 09:35:00,210.35,211.13,210.31,210.76,2718.227510513899,189.4422,190.1447,189.4062,189.8115,2718.2275
2018-04-02 09:40:00,210.84,210.84,210.25,210.55,4045.543132628987,189.8835,189.8835,189.3522,189.6223,4045.5431
2018-04-02 09:45:00,210.32,210.32,209.49,209.49,2914.145040516976,189.4152,189.4152,188.6677,188.6677,2914.145
2018-04-02 09:50:00,209.12,209.51,209.07,209.16,3407.5289773310083,188.3345,188.6857,188.2894,188.3705,3407.529
2018-04-02 09:55:00,209.07,209.45,209.07,209.4,3169.555851882244,188.2894,188.6317,188.2894,188.5866,3169.5559
2018-04-02 10:00:00,209.27,209.37,208.42,208.57,8714.739973330597,188.4696,188.5596,187.704,187.8391,8714.74
2018-04-02 10:05:00,208.49,209.06,208.49,209.01,4401.477074571751,187.7671,188.2804,187.7671,188.2354,4401.4771
2018-04-02 10:10:00,209.08,209.11,208.85,208.87,2307.9290183608573,188.2984,188.3255,188.0913,188.1093,2307.929
2018-04-02 10:15:00,208.8,209.34,208.79,209.34,12285.36260129244,188.0463,188.5326,188.0373,188.5326,12285.3626
2018-04-02 10:20:00,209.4,209.59,209.22,209.31,6716.586316545287,188.5866,188.7578,188.4245,188.5056,6716.5863
2018-04-02 10:25:00,209.37,209.38,208.89,209.02,7249.97435634424,188.5596,188.5686,188.1273,188.2444,7249.9744
2018-04-02 10:30:00,208.95,209.1,208.62,208.71,20211.303723458816,188.1814,188.3165,187.8842,187.9652,20211.3037
2018-04-02 10:35:00,208.65,209.0,208.61,208.98,6223.202379731254,187.9112,188.2264,187.8752,188.2084,6223.2024
2018-04-02 10:40:00,209.0,209.16,209.0,209.09,4024.002461790953,188.2264,188.3705,188.2264,188.3075,4024.0025
2018-04-02 10:45:00,209.07,209.07,208.76,208.87,4102.984921530413,188.2894,188.2894,188.0103,188.1093,4102.9849
2018-04-02 10:50:00,208.77,208.77,208.1,208.14,4513.283413683455,188.0193,188.0193,187.4159,187.4519,4513.2834
2018-04-02 10:55:00,208.15,208.19,207.74,207.86,3751.15396450918,187.4609,187.4969,187.0916,187.1997,3751.154
2018-04-02 11:00:00,207.68,207.73,207.21,207.29,8044.927684890757,187.0376,187.0826,186.6143,186.6864,8044.9277
2018-04-02 11:05:00,207.21,207.35,206.73,206.9,14888.706534003486,186.6143,186.7404,186.182,186.3351,14888.7065
2018-04-02 11:10:00,206.94,207.5,206.72,207.23,24917.4274284542,186.3712,186.8755,186.173,186.6323,24917.4274
2018-04-02 11:15:00,207.21,207.36,206.95,207.17,10225.664170684173,186.6143,186.7494,186.3802,186.5783,10225.6642
2018-04-02 11:20:00,207.1,207.4,207.08,207.29,8989.639963073136,186.5152,186.7854,186.4972,186.6864,8989.64
2018-04-02 11:25:00,207.13,207.46,206.97,207.37,6773.00235921633,186.5423,186.8395,186.3982,186.7584,6773.0024
2018-04-02 11:30:00,207.3,207.43,206.99,207.01,3649.605087701303,186.6954,186.8124,186.4162,186.4342,3649.6051
2018-04-02 11:35:00,207.14,207.14,206.14,206.54,26957.6366806852,186.5513,186.5513,185.6507,186.0109,26957.6367
2018-04-02 11:40:00,206.45,206.45,205.9,206.24,10874.96153451636,185.9299,185.9299,185.4345,185.7407,10874.9615
2018-04-02 11:45:00,206.24,207.28,206.1,207.24,9606.11344753308,185.7407,186.6774,185.6146,186.6413,9606.1134
2018-04-02 11:50:00,207.25,207.28,206.67,206.78,21280.131295517487,186.6503,186.6774,186.128,186.2271,21280.1313
2018-04-02 11:55:00,206.71,207.05,206.51,206.75,3692.686429377372,186.164,186.4702,185.9839,186.2,3692.6864
2018-04-02 12:00:00,206.68,206.68,206.15,206.41,12886.449892296643,186.137,186.137,185.6597,185.8938,12886.4499
2018-04-02 12:05:00,206.47,206.47,205.84,206.19,10154.887680787771,185.9479,185.9479,185.3805,185.6957,10154.8877
2018-04-02 12:10:00,206.13,206.31,205.78,206.03,8821.417581290389,185.6417,185.8038,185.3264,185.5516,8821.4176
2018-04-02 12:15:00,206.12,206.43,205.87,206.38,11554.005539029644,185.6327,185.9118,185.4075,185.8668,11554.0055
2018-04-02 12:20:00,206.43,206.68,206.29,206.59,10041.029849215303,185.9118,186.137,185.7858,186.0559,10041.0298
2018-04-02 12:25:00,206.58,206.64,206.27,206.48,4877.423325469279,186.0469,186.101,185.7677,185.9569,4877.4233
2018-04-02 12:30:00,206.7,207.07,206.67,206.93,9106.575033336752,186.155,186.4882,186.128,186.3621,9106.575
2018-04-02 12:35:00,207.01,207.21,206.68,206.74,5360.549799979485,186.4342,186.6143,186.137,186.191,5360.5498
2018-04-02 12:40:00,206.55,207.0,206.32,207.0,2559.2368448045954,186.0199,186.4252,185.8128,186.4252,2559.2368
2018-04-02 12:45:00,207.16,207.16,206.78,207.0,2538.721920196944,186.5693,186.5693,186.2271,186.4252,2538.7219
2018-04-02 12:50:00,206.98,206.99,206.44,206.44,3535.7472561288337,186.4072,186.4162,185.9208,185.9208,3535.7473
2018-04-02 12:55:00,206.53,206.64,206.37,206.5,4164.52969535337,186.0019,186.101,185.8578,185.9749,4164.5297
2018-04-02 13:00:00,206.65,206.8,206.2,206.22,5128.731151913016,186.11,186.2451,185.7047,185.7227,5128.7312
2018-04-02 13:05:00,206.12,206.37,206.12,206.16,4463.021848394707,185.6327,185.8578,185.6327,185.6687,4463.0218
2018-04-02 13:10:00,206.21,206.49,206.17,206.22,11597.086880705712,185.7137,185.9659,185.6777,185.7227,11597.0869
2018-04-02 13:15:00,206.36,206.65,206.36,206.41,6889.937429479946,185.8488,186.11,185.8488,185.8938,6889.9374
2018-04-02 13:20:00,206.44,206.44,206.12,206.13,4769.719971279105,185.9208,185.9208,185.6327,185.6417,4769.72
2018-04-02 13:25:00,206.13,206.22,205.89,205.93,8036.721715047697,185.6417,185.7227,185.4255,185.4615,8036.7217
2018-04-02 13:30:00,206.03,206.34,206.03,206.29,5231.305774951277,185.5516,185.8308,185.5516,185.7858,5231.3058
2018-04-02 13:35:00,206.37,206.67,206.32,206.51,6872.499743563442,185.8578,186.128,185.8128,185.9839,6872.4997
2018-04-02 13:40:00,206.59,206.73,205.89,205.89,15231.305774951275,186.0559,186.182,185.4255,185.4255,15231.3058
2018-04-02 13:45:00,205.93,206.09,205.76,205.77,10231.818648066468,185.4615,185.6056,185.3084,185.3174,10231.8186
2018-04-02 13:50:00,205.79,206.07,205.66,205.85,15463.124423017744,185.3355,185.5876,185.2184,185.3895,15463.1244
2018-04-02 13:55:00,205.85,206.24,205.7,205.78,12118.165965740076,185.3895,185.7407,185.2544,185.3264,12118.166
2018-04-02 14:00:00,205.66,205.87,205.34,205.48,11896.604779977431,185.2184,185.4075,184.9302,185.0563,11896.6048
2018-04-02 14:05:00,205.44,205.83,205.11,205.67,10432.864909221458,185.0202,185.3715,184.723,185.2274,10432.8649
2018-04-02 14:10:00,205.71,206.05,205.54,206.05,9223.510103600369,185.2634,185.5696,185.1103,185.5696,9223.5101
2018-04-02 14:15:00,206.03,206.12,205.77,206.12,5142.06585290799,185.5516,185.6327,185.3174,185.6327,5142.0659
2018-04-02 14:20:00,206.05,206.41,206.03,206.34,5768.796799671761,185.5696,185.8938,185.5516,185.8308,5768.7968
2018-04-02 14:25:00,206.34,206.35,205.7,205.96,8759.872807467433,185.8308,185.8398,185.2544,185.4886,8759.8728
2018-04-02 14:30:00,205.83,206.12,205.74,205.95,31398.092112011487,185.3715,185.6327,185.2904,185.4796,31398.0921
2018-04-02 14:35:00,205.92,205.93,205.22,205.49,7934.147092009436,185.4525,185.4615,184.8221,185.0653,7934.1471
2018-04-02 14:40:00,205.45,205.49,204.93,205.23,15443.635244640474,185.0292,185.0653,184.5609,184.8311,15443.6352
2018-04-02 14:45:00,205.23,205.62,205.02,205.53,12529.4902041235,184.8311,185.1824,184.642,185.1013,12529.4902
2018-04-02 14:50:00,205.52,206.22,205.52,206.19,20482.100728279824,185.0923,185.7227,185.0923,185.6957,20482.1007
2018-04-02 14:55:00,205.98,206.05,205.61,205.61,8710.636988409067,185.5066,185.5696,185.1733,185.1733,8710.637
2018-04-02 15:00:00,205.65,205.72,205.17,205.38,19437.891065750333,185.2094,185.2724,184.7771,184.9662,19437.8911
2018-04-02 15:05:00,205.33,205.49,205.08,205.43,18944.5071289363,184.9212,185.0653,184.696,185.0112,18944.5071
2018-04-02 15:10:00,205.38,206.03,205.33,206.03,10704.687660272848,184.9662,185.5516,184.9212,185.5516,10704.6877
2018-04-02 15:15:00,206.03,206.03,205.66,205.94,11484.254795363626,185.5516,185.5516,185.2184,185.4705,11484.2548
2018-04-02 15:20:00,205.96,205.96,205.28,205.28,9316.853010565186,185.4886,185.4886,184.8761,184.8761,9316.853
2018-04-02 15:25:00,205.19,205.3,205.06,205.26,14861.011385783157,184.7951,184.8942,184.678,184.8581,14861.0114
2018-04-02 15:30:00,205.29,205.86,205.1,205.2,18706.534003487537,184.8852,185.3985,184.714,184.8041,18706.534
2018-04-02 15:35:00,205.2,206.06,205.2,205.94,26896.09190686224,184.8041,185.5786,184.8041,185.4705,26896.0919
2018-04-02 15:40:00,205.9,206.7,205.89,206.66,39845.11231921223,185.4345,186.155,185.4255,186.119,39845.1123
2018-04-02 15:45:00,206.61,207.41,206.55,207.2,63949.12298697302,186.074,186.7944,186.0199,186.6053,63949.123
2018-04-02 15:50:00,207.27,208.08,207.22,208.07,50416.45296953533,186.6683,187.3978,186.6233,187.3888,50416.453
2018-04-02 15:55:00,207.97,208.59,207.46,207.63,180760.0779567135,187.2988,187.8571,186.8395,186.9926,180760.078
2018-04-03 09:30:00,208.51,208.51,207.21,207.87,20022.566417068418,187.7851,187.7851,186.6143,187.2087,20022.5664
2018-04-03 09:35:00,207.85,207.9,207.6,207.68,5355.421068827572,187.1907,187.2357,186.9655,187.0376,5355.4211
2018-04-03 09:40:00,207.82,208.42,207.61,207.95,6101.138578315725,187.1637,187.704,186.9746,187.2808,6101.1386
2018-04-03 09:45:00,207.99,208.45,207.84,208.23,5405.68263411632,187.3168,187.7311,187.1817,187.5329,5405.6826
2018-04-03 09:50:00,208.12,208.89,207.85,208.89,18401.887373063902,187.4339,188.1273,187.1907,188.1273,18401.8874
2018-04-03 09:55:00,208.91,208.92,208.34,208.75,13897.835675453893,188.1453,188.1543,187.632,188.0012,13897.8357
2018-04-03 10:00:00,208.78,208.78,207.84,208.01,24724.58713714227,188.0283,188.0283,187.1817,187.3348,24724.5871
2018-04-03 10:05:00,207.95,208.08,207.34,207.35,18360.8575238486,187.2808,187.3978,186.7314,186.7404,18360.8575
2018-04-03 10:10:00,207.41,207.56,206.88,207.05,37423.3254692789,186.7944,186.9295,186.3171,186.4702,37423.3255
2018-04-03 10:15:00,206.93,207.07,206.68,206.8,10839.060416452969,186.3621,186.4882,186.137,186.2451,10839.0604
2018-04-03 10:20:00,206.79,207.41,206.52,207.04,16323.725510308748,186.2361,186.7944,185.9929,186.4612,16323.7255
2018-04-03 10:25:00,206.87,207.71,206.83,207.71,6610.934454815878,186.3081,187.0646,186.2721,187.0646,6610.9345
2018-04-03 10:30:00,207.82,208.41,207.61,208.41,7288.952713098779,187.1637,187.695,186.9746,187.695,7288.9527
2018-04-03 10:35:00,208.4,208.6,207.85,207.99,12273.05364652785,187.686,187.8662,187.1907,187.3168,12273.0536
2018-04-03 10:40:00,207.91,208.73,207.91,208.63,7546.415016924812,187.2447,187.9832,187.2447,187.8932,7546.415
2018-04-03 10:45:00,208.54,209.55,208.54,209.47,16769.925120525182,187.8121,188.7217,187.8121,188.6497,16769.9251
2018-04-03 10:50:00,209.4,209.46,208.76,208.89,14992.30690327213,188.5866,188.6407,188.0103,188.1273,14992.3069
2018-04-03 10:55:00,208.82,209.31,208.67,209.16,8243.922453584983,188.0643,188.5056,187.9292,188.3705,8243.9225
2018-04-03 11:00:00,209.16,209.69,209.06,209.69,7590.522104831264,188.3705,188.8478,188.2804,188.8478,7590.5221
2018-04-03 11:05:00,209.49,209.94,209.44,209.61,7898.245973946045,188.6677,189.073,188.6227,188.7758,7898.246
2018-04-03 11:10:00,209.55,209.55,209.04,209.32,7659.247102266899,188.7217,188.7217,188.2624,188.5146,7659.2471
2018-04-03 11:15:00,209.35,209.65,209.07,209.55,5569.802030977536,188.5416,188.8118,188.2894,188.7217,5569.802
2018-04-03 11:20:00,209.55,209.65,209.23,209.5,11339.62457687968,188.7217,188.8118,188.4335,188.6767,11339.6246
2018-04-03 11:25:00,209.49,209.55,209.09,209.09,5242.588983485485,188.6677,188.7217,188.3075,188.3075,5242.589
2018-04-03 11:30:00,209.06,209.27,208.79,209.02,17671.55605703149,188.2804,188.4696,188.0373,188.2444,17671.5561
2018-04-03 11:35:00,208.94,209.06,208.53,209.02,15985.22925428249,188.1724,188.2804,187.8031,188.2444,15985.2293
2018-04-03 11:40:00,208.99,209.27,208.87,209.27,8030.567237665401,188.2174,188.4696,188.1093,188.4696,8030.5672
2018-04-03 11:45:00,209.28,209.7,209.12,209.12,13406.503231100623,188.4786,188.8568,188.3345,188.3345,13406.5032
2018-04-03 11:50:00,209.03,209.03,208.71,208.86,7484.870243101856,188.2534,188.2534,187.9652,188.1003,7484.8702
2018-04-03 11:55:00,208.89,209.33,208.81,208.93,14268.130064622012,188.1273,188.5236,188.0553,188.1634,14268.1301
2018-04-03 12:00:00,208.78,208.91,208.69,208.9,4451.738639860499,188.0283,188.1453,187.9472,188.1363,4451.7386
2018-04-03 12:05:00,208.9,209.27,208.9,209.05,9289.157862344857,188.1363,188.4696,188.1363,188.2714,9289.1579
2018-04-03 12:10:00,209.13,209.26,208.87,209.07,8318.801928402912,188.3435,188.4606,188.1093,188.2894,8318.8019
2018-04-03 12:15:00,209.05,209.12,208.77,208.94,7149.451225766745,188.2714,188.3345,188.0193,188.1724,7149.4512
2018-04-03 12:20:00,208.98,209.07,208.27,208.49,9137.34742024823,188.2084,188.2894,187.569,187.7671,9137.3474
2018-04-03 12:25:00,208.48,208.73,208.13,208.29,5074.366601702738,187.7581,187.9832,187.4429,187.587,5074.3666
2018-04-03 12:30:00,208.2,208.77,208.2,208.62,9286.080623653708,187.5059,188.0193,187.5059,187.8842,9286.0806
2018-04-03 12:35:00,208.59,208.68,208.32,208.55,5398.502410503641,187.8571,187.9382,187.614,187.8211,5398.5024
2018-04-03 12:40:00,208.48,208.74,208.47,208.69,5598.5229254282485,187.7581,187.9922,187.7491,187.9472,5598.5229
2018-04-03 12:45:00,208.69,208.78,208.42,208.66,9961.02164324546,187.9472,188.0283,187.704,187.9202,9961.0216
2018-04-03 12:50:00,208.7,208.77,208.57,208.66,5949.328136219099,187.9562,188.0193,187.8391,187.9202,5949.3281
2018-04-03 12:55:00,208.66,208.77,208.53,208.77,8869.62765411837,187.9202,188.0193,187.8031,188.0193,8869.6277
2018-04-03 13:00:00,208.66,208.75,208.29,208.53,7246.897117653092,187.9202,188.0012,187.587,187.8031,7246.8971
2018-04-03 13:05:00,208.51,208.54,207.93,207.93,6567.853113139809,187.7851,187.8121,187.2627,187.2627,6567.8531
2018-04-03 13:10:00,208.12,208.3,208.03,208.2,18566.00676992512,187.4339,187.596,187.3528,187.5059,18566.0068
2018-04-03 13:15:00,208.2,208.36,208.14,208.24,5494.922556159606,187.5059,187.65,187.4519,187.5419,5494.9226
2018-04-03 13:20:00,208.37,208.61,208.22,208.61,4924.607652066879,187.659,187.8752,187.5239,187.8752,4924.6077
2018-04-03 13:25:00,208.76,209.2,208.73,209.2,16155.503128526,188.0103,188.4065,187.9832,188.4065,16155.5031
2018-04-03 13:30:00,209.16,209.34,208.94,208.94,8410.093342906965,188.3705,188.5326,188.1724,188.1724,8410.0933
2018-04-03 13:35:00,209.02,209.13,208.55,208.55,4725.612883372653,188.2444,188.3435,187.8211,187.8211,4725.6129
2018-04-03 13:40:00,208.56,208.92,208.52,208.92,5420.043081341676,187.8301,188.1543,187.7941,188.1543,5420.0431
2018-04-03 13:45:00,208.89,208.95,208.58,208.77,6908.400861626833,188.1273,188.1814,187.8481,188.0193,6908.4009
2018-04-03 13:50:00,208.77,208.9,208.73,208.86,4205.559544568673,188.0193,188.1363,187.9832,188.1003,4205.5595
2018-04-03 13:55:00,208.97,209.32,208.97,209.23,7165.863165452866,188.1994,188.5146,188.1994,188.4335,7165.8632
2018-04-03 14:00:00,209.18,209.27,208.95,209.16,9433.788080828805,188.3885,188.4696,188.1814,188.3705,9433.7881
2018-04-03 14:05:00,209.15,209.18,208.68,208.75,10463.637296132936,188.3615,188.3885,187.9382,188.0012,10463.6373
2018-04-03 14:10:00,208.68,208.68,208.42,208.49,6456.046774028106,187.9382,187.9382,187.704,187.7671,6456.0468
2018-04-03 14:15:00,208.45,208.57,208.25,208.57,6921.735562621807,187.7311,187.8391,187.5509,187.8391,6921.7356
2018-04-03 14:20:00,208.58,208.92,208.39,208.8,9892.296645809824,187.8481,188.1543,187.677,188.0463,9892.2966
2018-04-03 14:25:00,208.83,208.83,208.45,208.63,9665.60672889527,188.0733,188.0733,187.7311,187.8932,9665.6067
2018-04-03 14:30:00,208.7,208.7,208.11,208.12,9140.42465893938,187.9562,187.9562,187.4249,187.4339,9140.4247
2018-04-03 14:35:00,208.19,208.65,208.0,208.55,17226.38219304544,187.4969,187.9112,187.3258,187.8211,17226.3822
2018-04-03 14:40:00,208.62,208.62,208.17,208.25,13354.190173351111,187.8842,187.8842,187.4789,187.5509,13354.1902
2018-04-03 14:45:00,208.22,209.36,208.18,209.3,17130.987793619857,187.5239,188.5506,187.4879,188.4966,17130.9878
2018-04-03 14:50:00,209.22,209.22,208.91,209.09,9064.519437891066,188.4245,188.4245,188.1453,188.3075,9064.5194
2018-04-03 14:55:00,209.11,209.85,209.11,209.58,18100.317981331416,188.3255,188.9919,188.3255,188.7487,18100.318
2018-04-03 15:00:00,209.56,210.33,209.46,210.14,12840.291311929428,188.7307,189.4242,188.6407,189.2531,12840.2913
2018-04-03 15:05:00,210.1,211.18,210.08,211.1,15189.25017950559,189.2171,190.1897,189.199,190.1177,15189.2502
2018-04-03 15:10:00,211.14,211.49,210.84,210.96,18731.15191301672,190.1537,190.4689,189.8835,189.9916,18731.1519
2018-04-03 15:15:00,210.87,211.1,210.7,211.0,18632.680274899987,189.9105,190.1177,189.7574,190.0276,18632.6803
2018-04-03 15:20:00,211.06,211.29,210.89,211.1,15023.079290183608,190.0816,190.2888,189.9285,190.1177,15023.0793
2018-04-03 15:25:00,211.12,211.56,211.06,211.49,13622.935685711354,190.1357,190.5319,190.0816,190.4689,13622.9357
2018-04-03 15:30:00,211.5,211.51,210.88,211.09,21475.023079290186,190.4779,190.4869,189.9195,190.1087,21475.0231
2018-04-03 15:35:00,211.06,211.07,210.35,210.64,37949.53328546517,190.0816,190.0906,189.4422,189.7034,37949.5333
2018-04-03 15:40:00,210.64,210.87,210.56,210.72,27059.18555749308,189.7034,189.9105,189.6313,189.7754,27059.1856
2018-04-03 15:45:00,210.69,211.21,210.55,210.59,49852.2925428249,189.7484,190.2167,189.6223,189.6584,49852.2925
2018-04-03 15:50:00,210.64,211.03,210.56,210.68,52402.29767155606,189.7034,190.0546,189.6313,189.7394,52402.2977
2018-04-03 15:55:00,210.61,211.52,210.6,211.36,109889.21940711868,189.6764,190.4959,189.6674,190.3518,109889.2194
2018-04-04 09:30:00,209.14,209.49,208.0,208.56,29385.57800800082,188.3525,188.6677,187.3258,187.8301,29385.578
2018-04-04 09:35:00,208.34,209.8,208.1,209.37,12900.810339522002,187.632,188.9469,187.4159,188.5596,12900.8103
2018-04-04 09:40:00,209.24,210.04,209.07,210.04,15216.94532772592,188.4425,189.163,188.2894,189.163,15216.9453
2018-04-04 09:45:00,209.99,209.99,208.65,208.92,47539.234793312135,189.118,189.118,187.9112,188.1543,47539.2348
2018-04-04 09:50:00,208.95,209.29,208.7,209.08,42000.20514924608,188.1814,188.4876,187.9562,188.2984,42000.2051
2018-04-04 09:55:00,209.18,209.46,208.77,208.86,21352.95927787465,188.3885,188.6407,188.0193,188.1003,21352.9593
2018-04-04 10:00:00,208.79,208.81,208.27,208.52,37852.087393578826,188.0373,188.0553,187.569,187.7941,37852.0874
2018-04-04 10:05:00,208.57,209.16,208.47,208.97,22597.18945532875,187.8391,188.3705,187.7491,188.1994,22597.1895
2018-04-04 10:10:00,209.08,209.68,209.02,209.4,22823.879372243307,188.2984,188.8388,188.2444,188.5866,22823.8794
2018-04-04 10:15:00,209.29,209.51,208.9,209.16,32218.68909631757,188.4876,188.6857,188.1363,188.3705,32218.6891
2018-04-04 10:20:00,209.31,209.31,208.61,208.61,22156.11857626423,188.5056,188.5056,187.8752,187.8752,22156.1186
2018-04-04 10:25:00,208.72,209.27,208.72,209.11,18743.46086778131,187.9742,188.4696,187.9742,188.3255,18743.4609
2018-04-04 10:30:00,209.1,209.31,208.9,209.02,19553.80038978357,188.3165,188.5056,188.1363,188.2444,19553.8004
2018-04-04 10:35:00,209.02,209.45,208.84,209.45,16099.08708585496,188.2444,188.6317,188.0823,188.6317,16099.0871
2018-04-04 10:40:00,209.52,209.64,209.28,209.64,11129.346599651246,188.6947,188.8028,188.4786,188.8028,11129.3466
2018-04-04 10:45:00,209.58,210.29,209.51,210.21,24148.11775566725,188.7487,189.3882,188.6857,189.3161,24148.1178
2018-04-04 10:50:00,210.32,210.41,209.71,210.09,17982.35716483742,189.4152,189.4962,188.8658,189.2081,17982.3572
2018-04-04 10:55:00,209.99,209.99,209.42,209.97,15749.30762129449,189.118,189.118,188.6046,189.1,15749.3076
2018-04-04 11:00:00,209.76,209.85,209.36,209.58,10225.664170684173,188.9109,188.9919,188.5506,188.7487,10225.6642
2018-04-04 11:05:00,209.3,209.5,209.16,209.38,6155.503128526002,188.4966,188.6767,188.3705,188.5686,6155.5031
2018-04-04 11:10:00,209.49,209.53,209.16,209.32,9734.331726330904,188.6677,188.7037,188.3705,188.5146,9734.3317
2018-04-04 11:15:00,209.31,210.05,209.31,209.96,14202.482305877526,188.5056,189.172,188.5056,189.091,14202.4823
2018-04-04 11:20:00,209.89,210.46,209.89,210.46,18728.07467432557,189.0279,189.5413,189.0279,189.5413,18728.0747
2018-04-04 11:25:00,210.44,210.55,209.88,209.88,17159.708688070572,189.5233,189.6223,189.0189,189.0189,17159.7087
2018-04-04 11:30:00,209.8,209.96,209.56,209.71,16079.59790747769,188.9469,189.091,188.7307,188.8658,16079.5979
2018-04-04 11:35:00,209.75,209.93,209.42,209.76,10217.45820084111,188.9018,189.064,188.6046,188.9109,10217.4582
2018-04-04 11:40:00,209.64,209.87,209.44,209.45,12943.89168119807,188.8028,189.0099,188.6227,188.6317,12943.8917
2018-04-04 11:45:00,209.52,209.93,209.35,209.61,15432.352036106267,188.6947,189.064,188.5416,188.7758,15432.352
2018-04-04 11:50:00,209.68,209.68,209.21,209.54,11200.123089547646,188.8388,188.8388,188.4155,188.7127,11200.1231
2018-04-04 11:55:00,209.46,209.54,209.36,209.46,6564.775874448661,188.6407,188.7127,188.5506,188.6407,6564.7759
2018-04-04 12:00:00,209.56,209.68,209.44,209.58,5766.745307210996,188.7307,188.8388,188.6227,188.7487,5766.7453
2018-04-04 12:05:00,209.52,209.86,209.4,209.86,4419.940506718638,188.6947,189.0009,188.5866,189.0009,4419.9405
2018-04-04 12:10:00,209.89,210.57,209.89,210.35,15910.34977946456,189.0279,189.6403,189.0279,189.4422,15910.3498
2018-04-04 12:15:00,210.3,210.3,209.86,209.87,2555.133859883065,189.3972,189.3972,189.0009,189.0099,2555.1339
2018-04-04 12:20:00,209.82,210.24,209.82,210.22,9188.63473176736,188.9649,189.3431,188.9649,189.3251,9188.6347
2018-04-04 12:25:00,210.1,210.37,210.08,210.15,9871.781721202176,189.2171,189.4602,189.199,189.2621,9871.7817
2018-04-04 12:30:00,210.31,210.47,210.11,210.3,4309.159913837317,189.4062,189.5503,189.2261,189.3972,4309.1599
2018-04-04 12:35:00,210.37,210.76,210.32,210.63,9585.598522925427,189.4602,189.8115,189.4152,189.6944,9585.5985
2018-04-04 12:40:00,210.45,210.76,210.18,210.66,4203.508052107908,189.5323,189.8115,189.2891,189.7214,4203.5081
2018-04-04 12:45:00,210.67,210.82,210.47,210.55,3458.8162888501383,189.7304,189.8655,189.5503,189.6223,3458.8163
2018-04-04 12:50:00,210.44,210.52,210.25,210.41,10586.726843778848,189.5233,189.5953,189.3522,189.4962,10586.7268
2018-04-04 12:55:00,210.39,210.68,210.31,210.54,13327.520771361163,189.4782,189.7394,189.4062,189.6133,13327.5208
2018-04-04 13:00:00,210.46,210.54,210.15,210.15,2912.0935480562107,189.5413,189.6133,189.2621,189.2621,2912.0935
2018-04-04 13:05:00,210.12,210.27,209.96,210.04,7719.766129859472,189.2351,189.3702,189.091,189.163,7719.7661
2018-04-04 13:10:00,210.04,210.1,209.86,209.9,7378.192635142065,189.163,189.2171,189.0009,189.0369,7378.1926
2018-04-04 13:15:00,209.96,210.04,209.83,209.88,11928.402913119296,189.091,189.163,188.9739,189.0189,11928.4029
2018-04-04 13:20:00,209.84,210.03,209.64,209.79,32815.67340240024,188.9829,189.154,188.8028,188.9379,32815.6734
2018-04-04 13:25:00,209.8,210.03,209.71,210.02,8325.982152015591,188.9469,189.154,188.8658,189.145,8325.9822
2018-04-04 13:30:00,209.93,210.01,209.85,210.01,5396.450918042876,189.064,189.136,188.9919,189.136,5396.4509
2018-04-04 13:35:00,210.01,210.39,210.0,210.2,9483.023899887168,189.136,189.4782,189.127,189.3071,9483.0239
2018-04-04 13:40:00,210.24,210.54,210.2,210.54,12995.1789927172,189.3431,189.6133,189.3071,189.6133,12995.179
2018-04-04 13:45:00,210.45,210.51,210.01,210.1,9959.995897015078,189.5323,189.5863,189.136,189.2171,9959.9959
2018-04-04 13:50:00,209.95,210.05,209.76,209.78,10964.201456559647,189.082,189.172,188.9109,188.9289,10964.2015
2018-04-04 13:55:00,209.82,210.14,209.82,209.99,6607.85721612473,188.9649,189.2531,188.9649,189.118,6607.8572
2018-04-04 14:00:00,210.1,210.28,209.94,210.05,13552.159195814957,189.2171,189.3792,189.073,189.172,13552.1592
2018-04-04 14:05:00,210.02,210.41,210.02,210.31,10281.054467124834,189.145,189.4962,189.145,189.4062,10281.0545
2018-04-04 14:10:00,210.34,210.61,210.31,210.61,4931.787875679556,189.4332,189.6764,189.4062,189.6764,4931.7879
2018-04-04 14:15:00,210.64,211.22,210.64,210.96,7097.138168017233,189.7034,190.2257,189.7034,189.9916,7097.1382
2018-04-04 14:20:00,211.03,211.4,210.94,211.31,5189.250179505591,190.0546,190.3878,189.9736,190.3068,5189.2502
2018-04-04 14:25:00,211.25,211.58,211.25,211.56,14406.605805723664,190.2528,190.55,190.2528,190.5319,14406.6058
2018-04-04 14:30:00,211.55,211.69,211.36,211.37,8422.402297671555,190.5229,190.649,190.3518,190.3608,8422.4023
2018-04-04 14:35:00,211.32,211.32,211.1,211.11,6121.653502923376,190.3158,190.3158,190.1177,190.1267,6121.6535
2018-04-04 14:40:00,211.14,212.05,211.14,211.89,8502.410503641398,190.1537,190.9732,190.1537,190.8291,8502.4105
2018-04-04 14:45:00,211.91,212.2,211.75,212.2,7415.119499435839,190.8472,191.1083,190.7031,191.1083,7415.1195
2018-04-04 14:50:00,212.23,212.5,212.18,212.5,12763.360344650731,191.1353,191.3785,191.0903,191.3785,12763.3603
2018-04-04 14:55:00,212.49,212.75,212.33,212.65,17971.07395630321,191.3695,191.6037,191.2254,191.5136,17971.074
2018-04-04 15:00:00,212.66,212.83,212.54,212.71,7794.645604677403,191.5226,191.6757,191.4145,191.5676,7794.6456
2018-04-04 15:05:00,212.71,212.97,212.57,212.76,9449.174274284542,191.5676,191.8018,191.4416,191.6127,9449.1743
2018-04-04 15:10:00,212.78,212.78,212.53,212.53,9652.272027900295,191.6307,191.6307,191.4055,191.4055,9652.272
2018-04-04 15:15:00,212.54,212.66,212.43,212.52,10169.248128013129,191.4145,191.5226,191.3155,191.3965,10169.2481
2018-04-04 15:20:00,212.52,213.19,212.52,213.18,9109.6522720279,191.3965,191.9999,191.3965,191.9909,9109.6523
2018-04-04 15:25:00,213.1,213.26,212.96,213.1,7245.87137142271,191.9189,192.063,191.7928,191.9189,7245.8714
2018-04-04 15:30:00,213.09,213.38,213.06,213.06,11504.769719971278,191.9099,192.171,191.8829,191.8829,11504.7697
2018-04-04 15:35:00,213.03,213.18,212.9,213.14,8970.150784695867,191.8558,191.9909,191.7388,191.9549,8970.1508
2018-04-04 15:40:00,213.04,213.15,212.94,213.01,8142.373576777105,191.8648,191.9639,191.7748,191.8378,8142.3736
2018-04-04 15:45:00,213.04,213.43,213.0,213.38,21385.783157246897,191.8648,192.2161,191.8288,192.171,21385.7832
2018-04-04 15:50:00,213.39,213.6,213.36,213.52,19905.6313468048,192.1801,192.3692,192.153,192.2971,19905.6313
2018-04-04 15:55:00,213.56,213.59,213.13,213.21,59784.59329161965,192.3332,192.3602,191.9459,192.0179,59784.5933
2018-04-05 09:30:00,214.3,214.3,213.08,213.54,17861.31910965227,192.9996,192.9996,191.9009,192.3151,17861.3191
2018-04-05 09:35:00,213.49,213.64,212.91,213.14,7097.138168017233,192.2701,192.4052,191.7478,191.9549,7097.1382
2018-04-05 09:40:00,213.16,213.75,213.04,213.68,11029.849215304132,191.9729,192.5043,191.8648,192.4412,11029.8492
2018-04-05 09:45:00,213.85,214.48,213.85,214.31,13211.61144732793,192.5943,193.1617,192.5943,193.0086,13211.6114
2018-04-05 09:50:00,214.25,214.39,214.04,214.09,5647.758744486614,192.9546,193.0807,192.7654,192.8105,5647.7587
2018-04-05 09:55:00,214.08,214.22,213.89,214.22,13956.3032105857,192.8015,192.9276,192.6304,192.9276,13956.3032
2018-04-05 10:00:00,214.23,214.23,213.36,213.36,9026.566827366907,192.9366,192.9366,192.153,192.153,9026.5668
2018-04-05 10:05:00,213.29,213.62,212.97,212.98,9812.288439839984,192.09,192.3872,191.8018,191.8108,9812.2884
2018-04-05 10:10:00,213.14,213.65,213.08,213.11,7790.542619755872,191.9549,192.4142,191.9009,191.9279,7790.5426
2018-04-05 10:15:00,213.11,213.11,212.67,212.98,4841.522207405888,191.9279,191.9279,191.5316,191.8108,4841.5222
2018-04-05 10:20:00,212.77,212.99,212.63,212.96,5158.477792594112,191.6217,191.8198,191.4956,191.7928,5158.4778
2018-04-05 10:25:00,212.93,212.96,212.59,212.94,5294.902041234998,191.7658,191.7928,191.4596,191.7748,5294.902
2018-04-05 10:30:00,212.85,213.41,212.85,213.09,7180.223612678223,191.6937,192.1981,191.6937,191.9099,7180.2236
2018-04-05 10:35:00,213.18,213.41,213.1,213.28,4475.330803159298,191.9909,192.1981,191.9189,192.081,4475.3308
2018-04-05 10:40:00,213.13,213.33,213.02,213.33,1589.9066570930352,191.9459,192.126,191.8468,192.126,1589.9067
2018-04-05 10:45:00,213.25,213.25,212.95,213.16,5683.659862550005,192.054,192.054,191.7838,191.9729,5683.6599
2018-04-05 10:50:00,213.08,213.29,213.08,213.18,2506.9237870550824,191.9009,192.09,191.9009,191.9909,2506.9238
2018-04-05 10:55:00,213.31,213.58,213.31,213.37,4513.283413683455,192.108,192.3512,192.108,192.162,4513.2834
2018-04-05 11:00:00,213.46,213.59,213.19,213.54,3586.008821417581,192.2431,192.3602,191.9999,192.3151,3586.0088
2018-04-05 11:05:00,213.63,214.12,213.63,214.01,3692.686429377372,192.3962,192.8375,192.3962,192.7384,3692.6864
2018-04-05 11:10:00,214.15,214.27,214.04,214.04,8832.700789824597,192.8645,192.9726,192.7654,192.7654,8832.7008
2018-04-05 11:15:00,214.0,214.0,213.58,213.67,5134.885629295312,192.7294,192.7294,192.3512,192.4322,5134.8856
2018-04-05 11:20:00,213.56,214.06,213.56,214.02,14870.2431018566,192.3332,192.7835,192.3332,192.7474,14870.2431
2018-04-05 11:25:00,214.1,214.31,214.04,214.31,6213.970663657811,192.8195,193.0086,192.7654,193.0086,6213.9707
2018-04-05 11:30:00,214.22,214.33,214.03,214.26,15363.627038670633,192.9276,193.0266,192.7564,192.9636,15363.627
2018-04-05 11:35:00,214.26,214.48,214.19,214.35,9791.773515232331,192.9636,193.1617,192.9005,193.0446,9791.7735
2018-04-05 11:40:00,214.53,214.53,214.21,214.43,9409.17017129962,193.2067,193.2067,192.9185,193.1167,9409.1702
2018-04-05 11:45:00,214.43,214.44,214.2,214.23,7665.401579649195,193.1167,193.1257,192.9095,192.9366,7665.4016
2018-04-05 11:50:00,214.27,214.55,214.27,214.39,5193.353164427121,192.9726,193.2248,192.9726,193.0807,5193.3532
2018-04-05 11:55:00,214.42,214.6,214.2,214.53,24346.086778131088,193.1077,193.2698,192.9095,193.2067,24346.0868
2018-04-05 12:00:00,214.55,214.67,214.41,214.57,7531.028823469073,193.2248,193.3328,193.0987,193.2428,7531.0288
2018-04-05 12:05:00,214.54,214.65,214.19,214.28,5805.723663965535,193.2157,193.3148,192.9005,192.9816,5805.7237
2018-04-05 12:10:00,214.21,214.39,214.08,214.25,6067.288952713098,192.9185,193.0807,192.8015,192.9546,6067.289
2018-04-05 12:15:00,214.29,214.3,214.02,214.08,13539.850241050364,192.9906,192.9996,192.7474,192.8015,13539.8502
2018-04-05 12:20:00,214.13,214.21,213.96,214.02,17492.050466714532,192.8465,192.9185,192.6934,192.7474,17492.0505
2018-04-05 12:25:00,214.06,214.39,213.98,214.15,16746.332957226383,192.7835,193.0807,192.7114,192.8645,16746.333
2018-04-05 12:30:00,214.23,214.28,214.04,214.18,6051.902759257359,192.9366,192.9816,192.7654,192.8915,6051.9028
2018-04-05 12:35:00,214.13,214.29,214.04,214.2,17400.759052210484,192.8465,192.9906,192.7654,192.9095,17400.7591
2018-04-05 12:40:00,214.3,214.32,214.04,214.04,15078.46958662427,192.9996,193.0176,192.7654,192.7654,15078.4696
2018-04-05 12:45:00,214.09,214.41,213.98,214.29,7311.519130167197,192.8105,193.0987,192.7114,192.9906,7311.5191
2018-04-05 12:50:00,214.34,214.47,214.23,214.34,9620.473894758436,193.0356,193.1527,192.9366,193.0356,9620.4739
2018-04-05 12:55:00,214.39,214.58,214.39,214.47,4332.752077136116,193.0807,193.2518,193.0807,193.1527,4332.7521
2018-04-05 13:00:00,214.54,214.82,214.54,214.69,6626.320648271618,193.2157,193.4679,193.2157,193.3508,6626.3206
2018-04-05 13:05:00,214.67,214.75,214.54,214.6,5032.311006257052,193.3328,193.4049,193.2157,193.2698,5032.311
2018-04-05 13:10:00,214.58,214.63,214.3,214.38,8333.16237562827,193.2518,193.2968,192.9996,193.0716,8333.1624
2018-04-05 13:15:00,214.41,214.44,214.21,214.39,11475.023079290184,193.0987,193.1257,192.9185,193.0807,11475.0231
2018-04-05 13:20:00,214.39,214.43,214.04,214.13,14250.692378705508,193.0807,193.1167,192.7654,192.8465,14250.6924
2018-04-05 13:25:00,214.21,214.3,214.09,214.12,3965.534926659144,192.9185,192.9996,192.8105,192.8375,3965.5349
2018-04-05 13:30:00,214.07,214.37,214.07,214.32,2666.9401989947687,192.7925,193.0626,192.7925,193.0176,2666.9402
2018-04-05 13:35:00,214.35,214.48,214.17,214.17,8251.102677197661,193.0446,193.1617,192.8825,192.8825,8251.1027
2018-04-05 13:40:00,214.12,214.18,213.62,213.66,31823.776797620267,192.8375,192.8915,192.3872,192.4232,31823.7768
2018-04-05 13:45:00,213.67,213.96,213.67,213.9,2567.442814647656,192.4322,192.6934,192.4322,192.6394,2567.4428
2018-04-05 13:50:00,213.98,214.32,213.98,214.24,5259.000923171607,192.7114,193.0176,192.7114,192.9456,5259.0009
2018-04-05 13:55:00,214.25,214.32,214.15,214.32,2906.964816904297,192.9546,193.0176,192.8645,193.0176,2906.9648
2018-04-05 14:00:00,214.23,214.5,214.06,214.43,5135.911375525695,192.9366,193.1797,192.7835,193.1167,5135.9114
2018-04-05 14:05:00,214.33,214.33,213.95,213.95,6351.420658529079,193.0266,193.0266,192.6844,192.6844,6351.4207
2018-04-05 14:10:00,213.88,214.36,213.83,214.07,3875.269258385475,192.6213,193.0536,192.5763,192.7925,3875.2693
2018-04-05 14:15:00,214.23,214.37,214.08,214.27,3179.8133141860703,192.9366,193.0626,192.8015,192.9726,3179.8133
2018-04-05 14:20:00,214.35,214.45,214.19,214.27,10523.130577495129,193.0446,193.1347,192.9005,192.9726,10523.1306
2018-04-05 14:25:00,214.23,214.25,214.01,214.07,4051.697610011283,192.9366,192.9546,192.7384,192.7925,4051.6976
2018-04-05 14:30:00,214.1,214.29,214.07,214.16,6379.11580674941,192.8195,192.9906,192.7925,192.8735,6379.1158
2018-04-05 14:35:00,214.35,214.42,214.24,214.31,2943.891681198072,193.0446,193.1077,192.9456,193.0086,2943.8917
2018-04-05 14:40:00,214.26,214.42,214.16,214.42,8438.814237357677,192.9636,193.1077,192.8735,193.1077,8438.8142
2018-04-05 14:45:00,214.46,214.63,214.41,214.62,3538.8244948199813,193.1437,193.2968,193.0987,193.2878,3538.8245
2018-04-05 14:50:00,214.56,214.58,214.4,214.54,4695.866242691558,193.2338,193.2518,193.0897,193.2157,4695.8662
2018-04-05 14:55:00,214.42,214.72,214.4,214.7,4845.625192327418,193.1077,193.3779,193.0897,193.3598,4845.6252
2018-04-05 15:00:00,214.71,214.71,214.54,214.57,9574.31531439122,193.3688,193.3688,193.2157,193.2428,9574.3153
2018-04-05 15:05:00,214.57,214.91,214.52,214.86,7430.505692891578,193.2428,193.549,193.1977,193.5039,7430.5057
2018-04-05 15:10:00,214.94,215.05,214.9,214.95,7792.594112216637,193.576,193.6751,193.54,193.585,7792.5941
2018-04-05 15:15:00,214.93,214.98,214.75,214.77,10633.911170376448,193.567,193.612,193.4049,193.4229,10633.9112
2018-04-05 15:20:00,214.79,214.88,214.72,214.85,9839.983588060311,193.4409,193.522,193.3779,193.4949,9839.9836
2018-04-05 15:25:00,214.82,214.84,214.75,214.81,7796.697097138168,193.4679,193.4859,193.4049,193.4589,7796.6971
2018-04-05 15:30:00,214.8,214.8,214.38,214.38,15907.272540773412,193.4499,193.4499,193.0716,193.0716,15907.2725
2018-04-05 15:35:00,214.45,214.48,214.0,214.16,17234.5881628885,193.1347,193.1617,192.7294,192.8735,17234.5882
2018-04-05 15:40:00,214.11,214.46,214.11,214.31,10849.317878756796,192.8285,193.1437,192.8285,193.0086,10849.3179
2018-04-05 15:45:00,214.39,214.63,214.35,214.63,19287.106369884088,193.0807,193.2968,193.0446,193.2968,19287.1064
2018-04-05 15:50:00,214.63,214.98,214.57,214.89,22548.97938250077,193.2968,193.612,193.2428,193.531,22548.9794
2018-04-05 15:55:00,214.82,214.82,214.48,214.55,61395.01487332034,193.4679,193.4679,193.1617,193.2248,61395.0149
2018-04-06 09:30:00,213.07,214.25,212.79,213.07,15090.77854138886,191.8919,192.9546,191.6397,191.8919,15090.7785
2018-04-06 09:35:00,213.1,214.25,213.1,214.25,3077.2386911478097,191.9189,192.9546,191.9189,192.9546,3077.2387
2018-04-06 09:40:00,214.0,214.12,213.52,213.53,8544.466099087085,192.7294,192.8375,192.2971,192.3061,8544.4661
2018-04-06 09:45:00,213.59,213.91,213.22,213.91,7708.482921325264,192.3602,192.6484,192.0269,192.6484,7708.4829
2018-04-06 09:50:00,213.94,214.12,213.53,213.73,5231.305774951277,192.6754,192.8375,192.3061,192.4863,5231.3058
2018-04-06 09:55:00,213.93,213.93,213.51,213.74,4858.959893322392,192.6664,192.6664,192.2881,192.4953,4858.9599
2018-04-06 10:00:00,213.54,213.72,213.19,213.2,4410.708790645194,192.3151,192.4773,191.9999,192.0089,4410.7088
2018-04-06 10:05:00,213.16,213.16,212.65,213.04,3493.691660683147,191.9729,191.9729,191.5136,191.8648,3493.6917
2018-04-06 10:10:00,212.85,212.97,212.68,212.68,5744.178890142579,191.6937,191.8018,191.5406,191.5406,5744.1789
2018-04-06 10:15:00,212.68,213.09,212.49,213.09,5900.092317160734,191.5406,191.9099,191.3695,191.9099,5900.0923
2018-04-06 10:20:00,213.07,213.38,213.07,213.35,5076.418094163504,191.8919,192.171,191.8919,192.144,5076.4181
2018-04-06 10:25:00,213.4,213.92,212.97,212.97,16422.19714842548,192.1891,192.6574,191.8018,191.8018,16422.1971
2018-04-06 10:30:00,212.98,212.98,212.68,212.73,3079.290183608576,191.8108,191.8108,191.5406,191.5857,3079.2902
2018-04-06 10:35:00,212.68,212.69,212.34,212.42,3148.0151810442094,191.5406,191.5496,191.2344,191.3065,3148.0152
2018-04-06 10:40:00,212.31,212.34,211.81,211.81,3325.4692789004,191.2074,191.2344,190.7571,190.7571,3325.4693
2018-04-06 10:45:00,212.05,212.05,211.51,211.88,2052.518206995589,190.9732,190.9732,190.4869,190.8201,2052.5182
2018-04-06 10:50:00,211.77,212.26,211.77,211.9,5286.696071391937,190.7211,191.1624,190.7211,190.8381,5286.6961
2018-04-06 10:55:00,212.0,212.7,212.0,212.16,8262.38588573187,190.9282,191.5586,190.9282,191.0723,8262.3859
2018-04-06 11:00:00,212.22,212.22,211.49,211.59,4800.492358190583,191.1263,191.1263,190.4689,190.559,4800.4924
2018-04-06 11:05:00,211.59,211.75,211.43,211.67,1538.6193455739049,190.559,190.7031,190.4149,190.631,1538.6193
2018-04-06 11:10:00,211.77,212.21,211.66,211.66,7343.317263309057,190.7211,191.1173,190.622,190.622,7343.3173
2018-04-06 11:15:00,211.54,212.01,211.54,211.97,6678.63370602113,190.5139,190.9372,190.5139,190.9012,6678.6337
2018-04-06 11:20:00,211.97,212.28,211.48,211.48,7963.893732690532,190.9012,191.1804,190.4599,190.4599,7963.8937
2018-04-06 11:25:00,211.63,211.91,211.54,211.73,4752.282285362601,190.595,190.8472,190.5139,190.685,4752.2823
2018-04-06 11:30:00,211.81,211.93,211.74,211.93,2565.39132218689,190.7571,190.8652,190.6941,190.8652,2565.3913
2018-04-06 11:35:00,211.92,212.15,211.64,212.15,4991.281157041748,190.8562,191.0633,190.604,191.0633,4991.2812
2018-04-06 11:40:00,212.13,212.5,211.74,211.74,12494.61483229049,191.0453,191.3785,190.6941,190.6941,12494.6148
2018-04-06 11:45:00,211.64,211.72,211.26,211.27,7913.632167401784,190.604,190.676,190.2618,190.2708,7913.6322
2018-04-06 11:50:00,211.25,211.56,211.12,211.34,5958.559852292543,190.2528,190.5319,190.1357,190.3338,5958.5599
2018-04-06 11:55:00,211.49,211.77,211.49,211.58,4513.283413683455,190.4689,190.7211,190.4689,190.55,4513.2834
2018-04-06 12:00:00,211.61,211.61,210.94,210.94,7527.951584777926,190.577,190.577,189.9736,189.9736,7527.9516
2018-04-06 12:05:00,210.9,211.37,210.86,211.01,5636.475535952405,189.9375,190.3608,189.9015,190.0366,5636.4755
2018-04-06 12:10:00,211.06,211.06,210.61,210.68,6400.656477587445,190.0816,190.0816,189.6764,189.7394,6400.6565
2018-04-06 12:15:00,210.71,210.93,210.49,210.49,5345.163606523746,189.7664,189.9646,189.5683,189.5683,5345.1636
2018-04-06 12:20:00,210.42,210.7,210.33,210.57,6122.679249153759,189.5053,189.7574,189.4242,189.6403,6122.6792
2018-04-06 12:25:00,210.63,210.7,210.37,210.41,6547.338188532157,189.6944,189.7574,189.4602,189.4962,6547.3382
2018-04-06 12:30:00,210.32,210.82,210.3,210.59,5793.414709200943,189.4152,189.8655,189.3972,189.6584,5793.4147
2018-04-06 12:35:00,210.7,211.05,210.57,210.87,2065.852907990563,189.7574,190.0726,189.6403,189.9105,2065.8529
2018-04-06 12:40:00,211.03,211.61,211.02,211.07,5166.683762437173,190.0546,190.577,190.0456,190.0906,5166.6838
2018-04-06 12:45:00,211.06,211.32,210.87,211.19,3226.99764078367,190.0816,190.3158,189.9105,190.1987,3226.9976
2018-04-06 12:50:00,211.25,211.31,211.0,211.28,1846.343214688686,190.2528,190.3068,190.0276,190.2798,1846.3432
2018-04-06 12:55:00,211.49,211.72,211.44,211.65,4147.092009436865,190.4689,190.676,190.4239,190.613,4147.092
2018-04-06 13:00:00,211.65,211.72,211.11,211.11,3555.236434506104,190.613,190.676,190.1267,190.1267,3555.2364
2018-04-06 13:05:00,211.1,211.1,210.81,210.81,6104.215817006872,190.1177,190.1177,189.8565,189.8565,6104.2158
2018-04-06 13:10:00,210.91,210.91,210.47,210.63,5698.020309775361,189.9466,189.9466,189.5503,189.6944,5698.0203
2018-04-06 13:15:00,210.87,210.87,210.56,210.84,3487.537183300851,189.9105,189.9105,189.6313,189.8835,3487.5372
2018-04-06 13:20:00,210.83,210.97,210.69,210.87,7180.223612678223,189.8745,190.0006,189.7484,189.9105,7180.2236
2018-04-06 13:25:00,210.97,211.19,210.88,210.95,3191.0965227202787,190.0006,190.1987,189.9195,189.9826,3191.0965
2018-04-06 13:30:00,211.25,211.27,210.79,210.79,3077.2386911478097,190.2528,190.2708,189.8385,189.8385,3077.2387
2018-04-06 13:35:00,210.7,210.98,210.4,210.4,4494.819981536568,189.7574,190.0096,189.4872,189.4872,4494.82
2018-04-06 13:40:00,210.55,210.58,210.1,210.39,6198.584470202071,189.6223,189.6494,189.2171,189.4782,6198.5845
2018-04-06 13:45:00,210.3,210.35,209.49,209.49,6203.713201353985,189.3972,189.4422,188.6677,188.6677,6203.7132
2018-04-06 13:50:00,209.66,209.76,209.27,209.31,6667.350497486921,188.8208,188.9109,188.4696,188.5056,6667.3505
2018-04-06 13:55:00,209.29,209.49,209.04,209.13,4718.432659759975,188.4876,188.6677,188.2624,188.3435,4718.4327
2018-04-06 14:00:00,209.02,209.22,208.81,209.02,8841.932505898041,188.2444,188.4245,188.0553,188.2444,8841.9325
2018-04-06 14:05:00,209.14,209.14,208.63,208.77,5128.731151913016,188.3525,188.3525,187.8932,188.0193,5128.7312
2018-04-06 14:10:00,208.66,209.1,208.65,208.96,5848.805005641604,187.9202,188.3165,187.9112,188.1904,5848.805
2018-04-06 14:15:00,209.02,209.06,208.62,208.62,4417.889014257872,188.2444,188.2804,187.8842,187.8842,4417.889
2018-04-06 14:20:00,208.73,208.93,208.49,208.58,5047.697199712791,187.9832,188.1634,187.7671,187.8481,5047.6972
2018-04-06 14:25:00,208.65,208.65,207.91,208.16,9006.051902759256,187.9112,187.9112,187.2447,187.4699,9006.0519
2018-04-06 14:30:00,207.99,208.33,207.71,207.78,6700.174376859165,187.3168,187.623,187.0646,187.1277,6700.1744
2018-04-06 14:35:00,207.82,208.0,207.37,207.58,81686.326802749,187.1637,187.3258,186.7584,186.9475,81686.3268
2018-04-06 14:40:00,207.62,207.91,207.18,207.49,15089.752795158478,186.9836,187.2447,186.5873,186.8665,15089.7528
2018-04-06 14:45:00,207.6,207.61,206.98,207.35,22689.506616063187,186.9655,186.9746,186.4072,186.7404,22689.5066
2018-04-06 14:50:00,207.33,207.48,206.94,207.35,15872.397168940404,186.7224,186.8575,186.3712,186.7404,15872.3972
2018-04-06 14:55:00,207.42,207.42,206.9,207.36,16540.15796491948,186.8034,186.8034,186.3351,186.7494,16540.158
2018-04-06 15:00:00,207.45,207.95,207.24,207.3,14304.031182685403,186.8305,187.2808,186.6413,186.6954,14304.0312
2018-04-06 15:05:00,207.24,207.92,207.13,207.92,24153.24648681916,186.6413,187.2537,186.5423,187.2537,24153.2465
2018-04-06 15:10:00,207.84,208.61,207.78,208.58,14067.08380346702,187.1817,187.8752,187.1277,187.8481,14067.0838
2018-04-06 15:15:00,208.45,208.59,208.18,208.18,17207.918760898552,187.7311,187.8571,187.4879,187.4879,17207.9188
2018-04-06 15:20:00,208.18,208.76,208.18,208.47,28834.75228228536,187.4879,188.0103,187.4879,187.7491,28834.7523
2018-04-06 15:25:00,208.5,208.58,208.06,208.12,17130.987793619857,187.7761,187.8481,187.3798,187.4339,17130.9878
2018-04-06 15:30:00,208.11,208.85,207.99,208.65,18813.21161144733,187.4249,188.0913,187.3168,187.9112,18813.2116
2018-04-06 15:35:00,208.71,209.06,208.39,209.03,17825.41799158888,187.9652,188.2804,187.677,188.2534,17825.418
2018-04-06 15:40:00,208.98,209.39,208.97,209.14,22691.55810852395,188.2084,188.5776,188.1994,188.3525,22691.5581
2018-04-06 15:45:00,209.08,209.26,208.74,208.85,32237.152528464456,188.2984,188.4606,187.9922,188.0913,32237.1525
2018-04-06 15:50:00,208.9,210.09,208.9,210.05,50143.60447225356,188.1363,189.2081,188.1363,189.172,50143.6045
2018-04-06 15:55:00,209.99,210.31,209.73,210.06,143114.16555544158,189.118,189.4062,188.8838,189.181,143114.1656
2018-04-09 09:30:00,210.79,211.36,210.72,211.22,15741.10165145143,189.8385,190.3518,189.7754,190.2257,15741.1017
2018-04-09 09:35:00,211.19,211.31,210.57,210.57,2213.560365165658,190.1987,190.3068,189.6403,189.6403,2213.5604
2018-04-09 09:40:00,210.57,210.93,210.55,210.83,3897.8356754538927,189.6403,189.9646,189.6223,189.8745,3897.8357
2018-04-09 09:45:00,210.69,210.94,210.28,210.76,3241.3580880090262,189.7484,189.9736,189.3792,189.8115,3241.3581
2018-04-09 09:50:00,210.85,211.71,210.85,211.71,3255.7185352343827,189.8925,190.667,189.8925,190.667,3255.7185
2018-04-09 09:55:00,211.64,211.72,211.29,211.66,6172.940814442507,190.604,190.676,190.2888,190.622,6172.9408
2018-04-09 10:00:00,211.55,211.64,211.26,211.4,7333.059801005231,190.5229,190.604,190.2618,190.3878,7333.0598
2018-04-09 10:05:00,211.34,211.42,211.06,211.13,10715.970868807057,190.3338,190.4059,190.0816,190.1447,10715.9709
2018-04-09 10:10:00,211.1,211.4,210.99,211.19,16522.720279002973,190.1177,190.3878,190.0186,190.1987,16522.7203
2018-04-09 10:15:00,211.22,211.43,211.21,211.38,4644.578931172428,190.2257,190.4149,190.2167,190.3698,4644.5789
2018-04-09 10:20:00,211.45,211.69,211.45,211.68,3019.796902246384,190.4329,190.649,190.4329,190.64,3019.7969
2018-04-09 10:25:00,211.64,212.05,211.61,212.02,4865.114370704688,190.604,190.9732,190.577,190.9462,4865.1144
2018-04-09 10:30:00,211.92,212.5,211.92,212.42,6880.705713406503,190.8562,191.3785,190.8562,191.3065,6880.7057
2018-04-09 10:35:00,212.26,212.44,212.09,212.21,4517.386398604985,191.1624,191.3245,191.0093,191.1173,4517.3864
2018-04-09 10:40:00,212.19,212.4,212.18,212.3,1846.343214688686,191.0993,191.2885,191.0903,191.1984,1846.3432
2018-04-09 10:45:00,212.28,212.54,212.15,212.17,5487.742332546928,191.1804,191.4145,191.0633,191.0813,5487.7423
2018-04-09 10:50:00,212.35,212.7,212.31,212.61,6801.723253667043,191.2434,191.5586,191.2074,191.4776,6801.7233
2018-04-09 10:55:00,212.5,212.58,212.29,212.29,2974.6640681095496,191.3785,191.4506,191.1894,191.1894,2974.6641
2018-04-09 11:00:00,212.45,212.5,212.21,212.33,3384.962560262591,191.3335,191.3785,191.1173,191.2254,3384.9626
2018-04-09 11:05:00,212.33,212.44,212.24,212.24,5231.305774951277,191.2254,191.3245,191.1444,191.1444,5231.3058
2018-04-09 11:10:00,212.23,212.56,212.23,212.56,4638.424453790132,191.1353,191.4325,191.1353,191.4325,4638.4245
2018-04-09 11:15:00,212.54,212.91,212.54,212.88,8603.959380449276,191.4145,191.7478,191.4145,191.7207,8603.9594
2018-04-09 11:20:00,212.81,213.44,212.78,213.39,21170.37644886655,191.6577,192.2251,191.6307,192.1801,21170.3764
2018-04-09 11:25:00,213.3,213.46,213.12,213.3,7588.470612370499,192.099,192.2431,191.9369,192.099,7588.4706
2018-04-09 11:30:00,213.34,213.81,213.33,213.61,12952.097651041133,192.135,192.5583,192.126,192.3782,12952.0977
2018-04-09 11:35:00,213.61,213.78,213.45,213.45,8219.3045440558,192.3782,192.5313,192.2341,192.2341,8219.3045
2018-04-09 11:40:00,213.45,213.79,213.45,213.79,5641.604267104318,192.2341,192.5403,192.2341,192.5403,5641.6043
2018-04-09 11:45:00,213.8,214.13,213.8,214.02,5371.833008513693,192.5493,192.8465,192.5493,192.7474,5371.833
2018-04-09 11:50:00,214.11,214.2,213.94,213.95,3077.2386911478097,192.8285,192.9095,192.6754,192.6844,3077.2387
2018-04-09 11:55:00,213.95,214.02,213.6,213.98,4973.843471125243,192.6844,192.7474,192.3692,192.7114,4973.8435
2018-04-09 12:00:00,213.93,214.19,213.81,213.91,3672.17150476972,192.6664,192.9005,192.5583,192.6484,3672.1715
2018-04-09 12:05:00,213.88,213.92,213.67,213.88,3232.126371935583,192.6213,192.6574,192.4322,192.6213,3232.1264
2018-04-09 12:10:00,213.82,213.94,213.8,213.83,1948.9178377269463,192.5673,192.6754,192.5493,192.5763,1948.9178
2018-04-09 12:15:00,213.78,213.89,213.59,213.74,5969.843060826751,192.5313,192.6304,192.3602,192.4953,5969.8431
2018-04-09 12:20:00,213.76,213.88,213.53,213.66,2873.115191301672,192.5133,192.6213,192.3061,192.4232,2873.1152
2018-04-09 12:25:00,213.66,213.79,213.64,213.79,939.5835470304646,192.4232,192.5403,192.4052,192.5403,939.5835
2018-04-09 12:30:00,213.75,213.75,213.46,213.67,2008.4111190891367,192.5043,192.5043,192.2431,192.4322,2008.4111
2018-04-09 12:35:00,213.66,213.9,213.66,213.69,5885.731869935377,192.4232,192.6394,192.4232,192.4502,5885.7319
2018-04-09 12:40:00,213.65,213.79,213.52,213.79,1128.3208534208636,192.4142,192.5403,192.2971,192.5403,1128.3209
2018-04-09 12:45:00,213.87,214.15,213.76,213.88,4476.35654938968,192.6123,192.8645,192.5133,192.6213,4476.3565
2018-04-09 12:50:00,213.97,213.98,213.82,213.93,2086.367832598215,192.7024,192.7114,192.5673,192.6664,2086.3678
2018-04-09 12:55:00,213.75,213.79,213.61,213.61,4083.495743153144,192.5043,192.5403,192.3782,192.3782,4083.4957
2018-04-09 13:00:00,213.79,214.07,213.79,213.91,2618.7301261667862,192.5403,192.7925,192.5403,192.6484,2618.7301
2018-04-09 13:05:00,214.03,214.35,213.94,214.12,1848.394707149451,192.7564,193.0446,192.6754,192.8375,1848.3947
2018-04-09 13:10:00,214.27,214.33,214.07,214.07,3945.020002051492,192.9726,193.0266,192.7925,192.7925,3945.02
2018-04-09 13:15:00,214.02,214.25,213.99,214.17,1846.343214688686,192.7474,192.9546,192.7204,192.8825,1846.3432
2018-04-09 13:20:00,214.06,214.41,213.99,214.29,6273.463945020002,192.7835,193.0987,192.7204,192.9906,6273.4639
2018-04-09 13:25:00,214.23,214.41,214.19,214.38,2439.2245358498308,192.9366,193.0987,192.9005,193.0716,2439.2245
2018-04-09 13:30:00,214.48,214.48,214.28,214.4,4050.671863780901,193.1617,193.1617,192.9816,193.0897,4050.6719
2018-04-09 13:35:00,214.46,214.48,214.25,214.48,2256.6417068417272,193.1437,193.1617,192.9546,193.1617,2256.6417
2018-04-09 13:40:00,214.49,214.53,214.21,214.35,5888.809108626526,193.1707,193.2067,192.9185,193.0446,5888.8091
2018-04-09 13:45:00,214.23,214.57,214.23,214.47,2577.700276951482,192.9366,193.2428,192.9366,193.1527,2577.7003
2018-04-09 13:50:00,214.57,214.74,214.57,214.63,2248.4357369986665,193.2428,193.3959,193.2428,193.2968,2248.4357
2018-04-09 13:55:00,214.68,214.75,214.53,214.54,2461.790952918248,193.3418,193.4049,193.2067,193.2157,2461.791
2018-04-09 14:00:00,214.61,214.66,214.33,214.36,4008.6162683352136,193.2788,193.3238,193.0266,193.0536,4008.6163
2018-04-09 14:05:00,214.28,214.28,214.12,214.23,4460.970355933941,192.9816,192.9816,192.8375,192.9366,4460.9704
2018-04-09 14:10:00,214.29,214.45,214.2,214.4,4025.028208021336,192.9906,193.1347,192.9095,193.0897,4025.0282
2018-04-09 14:15:00,214.34,214.74,214.29,214.69,6190.378500359011,193.0356,193.3959,192.9906,193.3508,6190.3785
2018-04-09 14:20:00,214.64,214.64,214.14,214.23,17745.40978561904,193.3058,193.3058,192.8555,192.9366,17745.4098
2018-04-09 14:25:00,214.19,214.2,213.84,213.84,5589.291209354806,192.9005,192.9095,192.5853,192.5853,5589.2912
2018-04-09 14:30:00,213.94,214.06,213.75,213.9,9740.4862037132,192.6754,192.7835,192.5043,192.6394,9740.4862
2018-04-09 14:35:00,213.89,213.97,213.65,213.97,7089.957944404554,192.6304,192.7024,192.4142,192.7024,7089.9579
2018-04-09 14:40:00,213.98,213.98,213.52,213.52,5566.724792286388,192.7114,192.7114,192.2971,192.2971,5566.7248
2018-04-09 14:45:00,213.51,213.9,213.5,213.75,9254.282490511849,192.2881,192.6394,192.2791,192.5043,9254.2825
2018-04-09 14:50:00,213.8,214.16,213.78,213.99,7041.747871576572,192.5493,192.8735,192.5313,192.7204,7041.7479
2018-04-09 14:55:00,214.0,214.17,213.98,214.02,1436.0447225356447,192.7294,192.8825,192.7114,192.7474,1436.0447
2018-04-09 15:00:00,214.01,214.07,213.74,214.06,7417.170991896604,192.7384,192.7925,192.4953,192.7835,7417.171
2018-04-09 15:05:00,213.94,214.31,213.87,214.24,7633.603446507333,192.6754,193.0086,192.6123,192.9456,7633.6034
2018-04-09 15:10:00,214.26,214.32,213.89,213.89,5091.804287619243,192.9636,193.0176,192.6304,192.6304,5091.8043
2018-04-09 15:15:00,213.82,213.86,213.47,213.54,26265.25797517694,192.5673,192.6033,192.2521,192.3151,26265.258
2018-04-09 15:20:00,213.53,213.54,213.19,213.37,10423.633193148014,192.3061,192.3151,191.9999,192.162,10423.6332
2018-04-09 15:25:00,213.28,213.49,213.28,213.43,3415.734947174069,192.081,192.2701,192.081,192.2161,3415.7349
2018-04-09 15:30:00,213.35,213.47,213.08,213.16,13691.660683146987,192.144,192.2521,191.9009,191.9729,13691.6607
2018-04-09 15:35:00,213.16,213.24,213.0,213.21,18864.498922966457,191.9729,192.045,191.8288,192.0179,18864.4989
2018-04-09 15:40:00,213.21,213.24,212.84,213.21,45953.43112114063,192.0179,192.045,191.6847,192.0179,45953.4311
2018-04-09 15:45:00,213.22,213.27,212.54,212.54,16468.355728792696,192.0269,192.072,191.4145,191.4145,16468.3557
2018-04-09 15:50:00,212.53,212.71,212.41,212.58,23269.05323622936,191.4055,191.5676,191.2975,191.4506,23269.0532
2018-04-09 15:55:00,212.64,212.69,211.83,211.96,104542.00430813416,191.5046,191.5496,190.7751,190.8922,104542.0043
2018-04-10 09:30:00,215.9,220.96,215.64,220.03,86540.15796491948,194.4406,198.9976,194.2064,198.1601,86540.158
2018-04-10 09:35:00,219.88,220.39,218.01,218.58,17048.92809518925,198.025,198.4843,196.3408,196.8542,17048.9281
2018-04-10 09:40:00,218.35,219.32,218.35,219.23,27845.93291619653,196.6471,197.5206,196.6471,197.4396,27845.9329
2018-04-10 09:45:00,219.21,219.45,218.82,219.12,67697.19971279106,197.4216,197.6377,197.0703,197.3405,67697.1997
2018-04-10 09:50:00,219.0,219.82,218.9,219.82,44486.61401169351,197.2324,197.9709,197.1424,197.9709,44486.614
2018-04-10 09:55:00,219.76,220.32,218.15,218.23,25309.26248846036,197.9169,198.4212,196.4669,196.539,25309.2625
2018-04-10 10:00:00,218.45,218.49,217.72,218.11,18634.73176736076,196.7371,196.7731,196.0797,196.4309,18634.7318
2018-04-10 10:05:00,218.11,218.64,217.66,218.64,22452.559236844805,196.4309,196.9082,196.0256,196.9082,22452.5592
2018-04-10 10:10:00,218.63,219.87,218.43,219.59,13046.466304236332,196.8992,198.016,196.7191,197.7638,13046.4663
2018-04-10 10:15:00,219.49,220.2,219.38,220.2,12711.04728690122,197.6737,198.3132,197.5747,198.3132,12711.0473
2018-04-10 10:20:00,220.16,220.61,219.83,220.36,11404.246589393784,198.2771,198.6824,197.9799,198.4573,11404.2466
2018-04-10 10:25:00,220.36,220.42,219.86,219.95,12655.65699046056,198.4573,198.5113,198.007,198.088,12655.657
2018-04-10 10:30:00,220.07,220.21,219.35,219.7,8928.09518925018,198.1961,198.3222,197.5477,197.8629,8928.0952
2018-04-10 10:35:00,219.67,219.81,219.06,219.06,15453.892706944302,197.8358,197.9619,197.2865,197.2865,15453.8927
2018-04-10 10:40:00,219.01,219.91,219.01,219.9,13256.744281464766,197.2414,198.052,197.2414,198.043,13256.7443
2018-04-10 10:45:00,219.83,220.63,219.78,220.62,28482.921325264128,197.9799,198.7004,197.9349,198.6914,28482.9213
2018-04-10 10:50:00,220.52,220.67,220.21,220.49,19457.3802441276,198.6014,198.7365,198.3222,198.5743,19457.3802
2018-04-10 10:55:00,220.4,220.45,219.71,220.34,17712.585906246793,198.4933,198.5383,197.8719,198.4393,17712.5859
2018-04-10 11:00:00,220.35,220.42,220.13,220.36,18944.5071289363,198.4483,198.5113,198.2501,198.4573,18944.5071
2018-04-10 11:05:00,220.31,220.4,219.97,220.35,5436.455021027798,198.4122,198.4933,198.106,198.4483,5436.455
2018-04-10 11:10:00,220.31,220.6,220.05,220.53,23264.950251307822,198.4122,198.6734,198.1781,198.6104,23264.9503
2018-04-10 11:15:00,220.53,220.6,220.25,220.25,9393.78397784388,198.6104,198.6734,198.3582,198.3582,9393.784
2018-04-10 11:20:00,220.31,220.66,220.26,220.66,9294.286593496769,198.4122,198.7274,198.3672,198.7274,9294.2866
2018-04-10 11:25:00,220.72,220.81,220.05,220.66,19707.66232434096,198.7815,198.8625,198.1781,198.7274,19707.6623
2018-04-10 11:30:00,220.65,220.74,220.04,220.74,15732.89568160837,198.7184,198.7995,198.1691,198.7995,15732.8957
2018-04-10 11:35:00,220.77,220.81,220.19,220.43,26439.63483434198,198.8265,198.8625,198.3042,198.5203,26439.6348
2018-04-10 11:40:00,220.39,220.52,219.07,219.07,18088.009026566822,198.4843,198.6014,197.2955,197.2955,18088.009
2018-04-10 11:45:00,218.97,219.35,218.25,218.84,7179.19786644784,197.2054,197.5477,196.557,197.0883,7179.1979
2018-04-10 11:50:00,218.76,219.31,218.44,218.87,23672.17150476972,197.0163,197.5116,196.7281,197.1154,23672.1715
2018-04-10 11:55:00,218.97,219.6,218.93,219.12,10674.941019591752,197.2054,197.7728,197.1694,197.3405,10674.941
2018-04-10 12:00:00,219.25,219.29,218.77,219.1,7648.989639963072,197.4576,197.4936,197.0253,197.3225,7648.9896
2018-04-10 12:05:00,219.07,219.29,218.86,219.1,25927.787465381065,197.2955,197.4936,197.1064,197.3225,25927.7875
2018-04-10 12:10:00,219.1,219.11,218.29,218.38,13083.393168530103,197.3225,197.3315,196.593,196.6741,13083.3932
2018-04-10 12:15:00,218.37,218.37,218.08,218.27,6336.0344650733405,196.6651,196.6651,196.4039,196.575,6336.0345
2018-04-10 12:20:00,218.27,218.28,217.78,217.8,14164.529695353369,196.575,196.584,196.1337,196.1517,14164.5297
2018-04-10 12:25:00,217.62,217.63,216.31,217.14,16739.152733613704,195.9896,195.9986,194.8098,195.5573,16739.1527
2018-04-10 12:30:00,217.23,217.95,217.22,217.46,8641.911990973433,195.6384,196.2868,195.6294,195.8455,8641.912
2018-04-10 12:35:00,217.58,217.78,217.38,217.78,6247.820289260437,195.9536,196.1337,195.7735,196.1337,6247.8203
2018-04-10 12:40:00,217.78,217.78,217.4,217.41,6112.421786849933,196.1337,196.1337,195.7915,195.8005,6112.4218
2018-04-10 12:45:00,217.55,217.72,217.1,217.58,9489.178377269463,195.9266,196.0797,195.5213,195.9536,9489.1784
2018-04-10 12:50:00,217.42,217.47,217.01,217.12,8176.22320237973,195.8095,195.8545,195.4402,195.5393,8176.2232
2018-04-10 12:55:00,217.29,217.47,217.12,217.12,5791.363216740178,195.6924,195.8545,195.5393,195.5393,5791.3632
2018-04-10 13:00:00,217.12,217.49,216.92,217.33,7457.175094881526,195.5393,195.8725,195.3592,195.7284,7457.1751
2018-04-10 13:05:00,217.31,217.37,217.03,217.07,4659.965124628166,195.7104,195.7645,195.4583,195.4943,4659.9651
2018-04-10 13:10:00,217.02,217.46,217.02,217.32,6713.509077854139,195.4492,195.8455,195.4492,195.7194,6713.5091
2018-04-10 13:15:00,217.39,217.59,217.15,217.16,6229.35685711355,195.7825,195.9626,195.5663,195.5753,6229.3569
2018-04-10 13:20:00,217.05,217.42,217.01,217.35,4207.611037029439,195.4763,195.8095,195.4402,195.7464,4207.611
2018-04-10 13:25:00,217.28,217.52,217.12,217.43,7005.84675351318,195.6834,195.8995,195.5393,195.8185,7005.8468
2018-04-10 13:30:00,217.31,218.07,217.25,218.07,9966.150374397374,195.7104,196.3949,195.6564,196.3949,9966.1504
2018-04-10 13:35:00,218.01,218.02,217.71,218.01,9188.63473176736,196.3408,196.3499,196.0707,196.3408,9188.6347
2018-04-10 13:40:00,217.97,217.97,217.42,217.43,8311.621704790234,196.3048,196.3048,195.8095,195.8185,8311.6217
2018-04-10 13:45:00,217.27,217.27,216.69,217.1,16676.582213560363,195.6744,195.6744,195.152,195.5213,16676.5822
2018-04-10 13:50:00,217.07,217.45,217.03,217.4,11379.628679864602,195.4943,195.8365,195.4583,195.7915,11379.6287
2018-04-10 13:55:00,217.41,217.75,217.37,217.71,5276.438609088112,195.8005,196.1067,195.7645,196.0707,5276.4386
2018-04-10 14:00:00,217.79,217.81,217.54,217.76,6836.598625500051,196.1427,196.1607,195.9176,196.1157,6836.5986
2018-04-10 14:05:00,217.71,217.89,217.48,217.78,8294.18401887373,196.0707,196.2328,195.8635,196.1337,8294.184
2018-04-10 14:10:00,217.95,218.2,217.63,217.7,7520.771361165247,196.2868,196.512,195.9986,196.0617,7520.7714
2018-04-10 14:15:00,217.67,217.98,217.6,217.62,8223.40752897733,196.0346,196.3138,195.9716,195.9896,8223.4075
2018-04-10 14:20:00,217.66,217.97,217.65,217.88,10857.523848599856,196.0256,196.3048,196.0166,196.2238,10857.5238
2018-04-10 14:25:00,217.89,218.05,217.7,217.73,18718.842958252128,196.2328,196.3769,196.0617,196.0887,18718.843
2018-04-10 14:30:00,217.72,218.08,217.72,217.95,4707.149451225767,196.0797,196.4039,196.0797,196.2868,4707.1495
2018-04-10 14:35:00,217.92,217.92,217.4,217.68,11395.01487332034,196.2598,196.2598,195.7915,196.0436,11395.0149
2018-04-10 14:40:00,217.58,217.58,216.99,217.46,11734.53687557698,195.9536,195.9536,195.4222,195.8455,11734.5369
2018-04-10 14:45:00,217.4,217.86,217.31,217.31,7730.023592163298,195.7915,196.2058,195.7104,195.7104,7730.0236
2018-04-10 14:50:00,217.35,217.99,217.32,217.98,6181.146784285567,195.7464,196.3228,195.7194,196.3138,6181.1468
2018-04-10 14:55:00,217.89,218.31,217.65,218.3,10713.919376346292,196.2328,196.611,196.0166,196.602,10713.9194
2018-04-10 15:00:00,218.38,218.38,217.6,217.7,8610.113857831571,196.6741,196.6741,195.9716,196.0617,8610.1139
2018-04-10 15:05:00,217.71,218.37,217.71,218.27,10980.613396245768,196.0707,196.6651,196.0707,196.575,10980.6134
2018-04-10 15:10:00,218.32,218.44,218.03,218.32,10312.852600266691,196.62,196.7281,196.3589,196.62,10312.8526
2018-04-10 15:15:00,218.2,218.43,218.05,218.27,10609.293260847266,196.512,196.7191,196.3769,196.575,10609.2933
2018-04-10 15:20:00,218.32,218.41,217.48,217.8,11080.11078059288,196.62,196.7011,195.8635,196.1517,11080.1108
2018-04-10 15:25:00,217.74,217.94,217.48,217.89,11935.583136731972,196.0977,196.2778,195.8635,196.2328,11935.5831
2018-04-10 15:30:00,217.96,217.96,217.59,217.7,15979.074776900194,196.2958,196.2958,195.9626,196.0617,15979.0748
2018-04-10 15:35:00,217.7,217.83,217.46,217.68,11184.736896091908,196.0617,196.1787,195.8455,196.0436,11184.7369
2018-04-10 15:40:00,217.71,217.8,217.42,217.43,13336.752487434607,196.0707,196.1517,195.8095,195.8185,13336.7525
2018-04-10 15:45:00,217.46,217.98,217.44,217.98,26756.590419530206,195.8455,196.3138,195.8275,196.3138,26756.5904
2018-04-10 15:50:00,217.97,218.06,217.83,217.96,48581.39296338086,196.3048,196.3859,196.1787,196.2958,48581.393
2018-04-10 15:55:00,217.96,218.13,217.93,218.0,89183.50600061544,196.2958,196.4489,196.2688,196.3318,89183.506
2018-04-11 09:30:00,216.58,217.03,215.79,215.79,16405.78520873936,195.053,195.4583,194.3415,194.3415,16405.7852
2018-04-11 09:35:00,215.82,216.64,215.62,216.64,5164.632269976408,194.3685,195.107,194.1884,195.107,5164.6323
2018-04-11 09:40:00,216.63,216.92,216.28,216.7,24639.45020002052,195.098,195.3592,194.7828,195.1611,24639.4502
2018-04-11 09:45:00,216.97,216.97,216.25,216.5,12217.663350087189,195.4042,195.4042,194.7558,194.9809,12217.6634
2018-04-11 09:50:00,216.52,216.76,216.35,216.55,19135.295927787465,194.9989,195.2151,194.8458,195.026,19135.2959
2018-04-11 09:55:00,216.52,217.16,216.52,216.92,8821.417581290389,194.9989,195.5753,194.9989,195.3592,8821.4176
2018-04-11 10:00:00,216.87,217.1,216.48,216.84,8742.435121550929,195.3142,195.5213,194.9629,195.2871,8742.4351
2018-04-11 10:05:00,216.81,216.84,216.62,216.62,4790.234895886758,195.2601,195.2871,195.089,195.089,4790.2349
2018-04-11 10:10:00,216.73,217.04,216.73,217.04,2769.514822033029,195.1881,195.4673,195.1881,195.4673,2769.5148
2018-04-11 10:15:00,217.11,217.52,216.89,217.52,2697.7125859062467,195.5303,195.8995,195.3322,195.8995,2697.7126
2018-04-11 10:20:00,217.52,217.7,217.31,217.52,5901.118063391117,195.8995,196.0617,195.7104,195.8995,5901.1181
2018-04-11 10:25:00,217.63,217.63,217.18,217.18,2974.6640681095496,195.9986,195.9986,195.5933,195.5933,2974.6641
2018-04-11 10:30:00,217.32,217.45,217.06,217.21,5147.194584059904,195.7194,195.8365,195.4853,195.6204,5147.1946
2018-04-11 10:35:00,217.22,217.22,217.08,217.19,2595.1379628679865,195.6294,195.6294,195.5033,195.6023,2595.138
2018-04-11 10:40:00,217.28,217.35,217.1,217.22,2769.514822033029,195.6834,195.7464,195.5213,195.6294,2769.5148
2018-04-11 10:45:00,217.09,217.14,216.66,216.94,4941.019591753,195.5123,195.5573,195.125,195.3772,4941.0196
2018-04-11 10:50:00,216.82,216.87,216.38,216.54,10569.289157862344,195.2691,195.3142,194.8729,195.017,10569.2892
2018-04-11 10:55:00,216.54,216.66,216.39,216.5,10325.161555031284,195.017,195.125,194.8819,194.9809,10325.1616
2018-04-11 11:00:00,216.28,216.28,215.92,216.03,4671.248333162375,194.7828,194.7828,194.4586,194.5576,4671.2483
2018-04-11 11:05:00,216.06,216.24,215.85,216.01,2154.067083803467,194.5847,194.7468,194.3955,194.5396,2154.0671
2018-04-11 11:10:00,215.96,216.14,215.76,215.97,8427.531028823469,194.4946,194.6567,194.3145,194.5036,8427.531
2018-04-11 11:15:00,215.97,216.34,215.97,216.14,6918.658323930659,194.5036,194.8368,194.5036,194.6567,6918.6583
2018-04-11 11:20:00,216.07,216.15,215.78,216.11,7740.281054467125,194.5937,194.6657,194.3325,194.6297,7740.2811
2018-04-11 11:25:00,216.1,216.23,215.97,215.97,24401.47707457175,194.6207,194.7378,194.5036,194.5036,24401.4771
2018-04-11 11:30:00,215.95,216.07,215.69,216.07,3384.962560262591,194.4856,194.5937,194.2514,194.5937,3384.9626
2018-04-11 11:35:00,216.0,216.41,215.87,215.92,10906.759667658222,194.5306,194.8999,194.4136,194.4586,10906.7597
2018-04-11 11:40:00,215.94,216.46,215.91,216.35,17627.44896912504,194.4766,194.9449,194.4496,194.8458,17627.449
2018-04-11 11:45:00,216.48,216.48,216.25,216.25,3384.962560262591,194.9629,194.9629,194.7558,194.7558,3384.9626
2018-04-11 11:50:00,216.27,216.7,216.2,216.69,3918.350600061545,194.7738,195.1611,194.7108,195.152,3918.3506
2018-04-11 11:55:00,216.61,216.69,216.4,216.67,8230.587752590009,195.08,195.152,194.8909,195.134,8230.5878
2018-04-11 12:00:00,216.67,217.31,216.67,217.02,6858.139296338086,195.134,195.7104,195.134,195.4492,6858.1393
2018-04-11 12:05:00,217.09,217.09,216.8,216.84,2221.7663350087187,195.5123,195.5123,195.2511,195.2871,2221.7663
2018-04-11 12:10:00,216.94,217.25,216.94,217.19,8912.70899579444,195.3772,195.6564,195.3772,195.6023,8912.709
2018-04-11 12:15:00,217.19,217.19,216.75,216.82,7198.68704482511,195.6023,195.6023,195.2061,195.2691,7198.687
2018-04-11 12:20:00,217.01,217.16,217.01,217.16,1025.7462303826032,195.4402,195.5753,195.4402,195.5753,1025.7462
2018-04-11 12:25:00,217.06,217.06,216.69,216.78,2770.5405682634114,195.4853,195.4853,195.152,195.2331,2770.5406
2018-04-11 12:30:00,216.81,217.01,216.58,216.6,4513.283413683455,195.2601,195.4402,195.053,195.071,4513.2834
2018-04-11 12:35:00,216.6,216.8,216.52,216.54,2367.4222997230486,195.071,195.2511,194.9989,195.017,2367.4223
2018-04-11 12:40:00,216.7,217.11,216.67,216.93,13642.424864088624,195.1611,195.5303,195.134,195.3682,13642.4249
2018-04-11 12:45:00,216.92,216.92,216.26,216.51,5648.7844907169965,195.3592,195.3592,194.7648,194.9899,5648.7845
2018-04-11 12:50:00,216.55,216.62,216.31,216.31,2897.7331008308543,195.026,195.089,194.8098,194.8098,2897.7331
2018-04-11 12:55:00,216.54,216.75,216.3,216.36,2256.6417068417272,195.017,195.2061,194.8008,194.8548,2256.6417
2018-04-11 13:00:00,216.37,216.42,216.18,216.28,5953.431121140629,194.8639,194.9089,194.6927,194.7828,5953.4311
2018-04-11 13:05:00,216.28,216.32,215.78,216.06,5539.029644066058,194.7828,194.8188,194.3325,194.5847,5539.0296
2018-04-11 13:10:00,216.02,216.02,215.67,215.68,4453.790132321264,194.5486,194.5486,194.2334,194.2424,4453.7901
2018-04-11 13:15:00,215.74,216.19,215.74,216.05,3750.1282182787977,194.2965,194.7017,194.2965,194.5757,3750.1282
2018-04-11 13:20:00,216.13,216.15,215.86,215.92,1697.6100112832085,194.6477,194.6657,194.4045,194.4586,1697.61
2018-04-11 13:25:00,216.01,216.22,215.81,216.03,9254.282490511849,194.5396,194.7288,194.3595,194.5576,9254.2825
2018-04-11 13:30:00,215.92,215.95,215.5,215.92,5367.730023592163,194.4586,194.4856,194.0803,194.4586,5367.73
2018-04-11 13:35:00,216.06,216.14,215.88,216.14,5445.686737101241,194.5847,194.6567,194.4226,194.6567,5445.6867
2018-04-11 13:40:00,216.15,216.33,216.0,216.08,5797.517694122474,194.6657,194.8278,194.5306,194.6027,5797.5177
2018-04-11 13:45:00,216.06,216.24,215.86,216.24,2944.917427428454,194.5847,194.7468,194.4045,194.7468,2944.9174
2018-04-11 13:50:00,216.15,216.48,216.15,216.38,5320.545696994564,194.6657,194.9629,194.6657,194.8729,5320.5457
2018-04-11 13:55:00,216.39,216.54,216.37,216.52,3282.3879372243305,194.8819,195.017,194.8639,194.9989,3282.3879
2018-04-11 14:00:00,216.52,216.57,216.32,216.42,4400.451328341368,194.9989,195.044,194.8188,194.9089,4400.4513
2018-04-11 14:05:00,216.4,216.47,215.88,216.08,11363.21674017848,194.8909,194.9539,194.4226,194.6027,11363.2167
2018-04-11 14:10:00,215.98,216.23,215.87,216.13,6832.495640578521,194.5126,194.7378,194.4136,194.6477,6832.4956
2018-04-11 14:15:00,216.1,216.66,216.05,216.65,2769.514822033029,194.6207,195.125,194.5757,195.116,2769.5148
2018-04-11 14:20:00,216.66,216.86,216.65,216.82,4783.054672274079,195.125,195.3051,195.116,195.2691,4783.0547
2018-04-11 14:25:00,216.84,216.9,216.37,216.37,5467.227407939276,195.2871,195.3412,194.8639,194.8639,5467.2274
2018-04-11 14:30:00,216.44,216.96,216.44,216.62,6064.211714021951,194.9269,195.3952,194.9269,195.089,6064.2117
2018-04-11 14:35:00,216.53,216.7,216.51,216.58,3590.111806339112,195.0079,195.1611,194.9899,195.053,3590.1118
2018-04-11 14:40:00,216.67,216.86,216.44,216.48,4959.483023899887,195.134,195.3051,194.9269,194.9629,4959.483
2018-04-11 14:45:00,216.48,216.73,216.31,216.64,5035.3882449482,194.9629,195.1881,194.8098,195.107,5035.3882
2018-04-11 14:50:00,216.59,216.59,216.25,216.31,4973.843471125243,195.062,195.062,194.7558,194.8098,4973.8435
2018-04-11 14:55:00,216.42,216.87,216.4,216.73,5745.204636372961,194.9089,195.3142,194.8909,195.1881,5745.2046
2018-04-11 15:00:00,216.82,216.9,216.54,216.54,5413.88860395938,195.2691,195.3412,195.017,195.017,5413.8886
2018-04-11 15:05:00,216.54,216.66,215.87,215.93,11488.357780285158,195.017,195.125,194.4136,194.4676,11488.3578
2018-04-11 15:10:00,215.97,216.02,215.66,215.72,6277.566929941532,194.5036,194.5486,194.2244,194.2785,6277.5669
2018-04-11 15:15:00,215.68,216.08,215.58,216.03,5462.098676787363,194.2424,194.6027,194.1524,194.5576,5462.0987
2018-04-11 15:20:00,216.02,216.07,215.76,216.01,8867.576161657606,194.5486,194.5937,194.3145,194.5396,8867.5762
2018-04-11 15:25:00,216.06,216.35,215.8,216.05,8922.966458098266,194.5847,194.8458,194.3505,194.5757,8922.9665
2018-04-11 15:30:00,216.01,216.38,215.99,216.27,5586.213970663657,194.5396,194.8729,194.5216,194.7738,5586.214
2018-04-11 15:35:00,216.19,216.27,216.11,216.23,7108.4213765514405,194.7017,194.7738,194.6297,194.7378,7108.4214
2018-04-11 15:40:00,216.24,216.39,216.19,216.3,9401.98994768694,194.7468,194.8819,194.7017,194.8008,9401.9899
2018-04-11 15:45:00,216.44,216.45,216.14,216.17,15234.383013642424,194.9269,194.9359,194.6567,194.6837,15234.383
2018-04-11 15:50:00,216.16,216.58,216.09,216.54,43672.17150476972,194.6747,195.053,194.6117,195.017,43672.1715
2018-04-11 15:55:00,216.54,216.79,216.34,216.53,55716.483741922246,195.017,195.2421,194.8368,195.0079,55716.4837
2018-04-12 09:30:00,218.21,218.21,216.99,217.43,15614.93486511437,196.521,196.521,195.4222,195.8185,15614.9349
2018-04-12 09:35:00,217.43,217.84,217.15,217.56,7444.866140116935,195.8185,196.1877,195.5663,195.9356,7444.8661
2018-04-12 09:40:00,217.53,218.13,217.27,218.0,8866.550415427222,195.9086,196.4489,195.6744,196.3318,8866.5504
2018-04-12 09:45:00,218.06,218.39,217.68,217.77,8095.1892501795055,196.3859,196.6831,196.0436,196.1247,8095.1893
2018-04-12 09:50:00,217.89,217.98,217.61,217.61,10945.73802441276,196.2328,196.3138,195.9806,195.9806,10945.738
2018-04-12 09:55:00,217.67,218.33,217.66,217.88,6151.400143604472,196.0346,196.629,196.0256,196.2238,6151.4001
2018-04-12 10:00:00,218.0,218.3,217.93,217.93,6351.420658529079,196.3318,196.602,196.2688,196.2688,6351.4207
2018-04-12 10:05:00,218.01,218.29,217.96,218.29,3622.935685711355,196.3408,196.593,196.2958,196.593,3622.9357
2018-04-12 10:10:00,218.35,218.41,218.14,218.26,4051.697610011283,196.6471,196.7011,196.4579,196.566,4051.6976
2018-04-12 10:15:00,218.16,218.66,218.11,218.34,5795.4662016617085,196.4759,196.9262,196.4309,196.638,5795.4662
2018-04-12 10:20:00,218.44,218.6,218.29,218.5,6342.188942455637,196.7281,196.8722,196.593,196.7821,6342.1889
2018-04-12 10:25:00,218.47,218.61,218.29,218.47,5405.68263411632,196.7551,196.8812,196.593,196.7551,5405.6826
2018-04-12 10:30:00,218.39,218.41,217.89,218.06,4095.804697917735,196.6831,196.7011,196.2328,196.3859,4095.8047
2018-04-12 10:35:00,218.09,218.13,217.89,217.89,2266.899169145553,196.4129,196.4489,196.2328,196.2328,2266.8992
2018-04-12 10:40:00,217.85,218.17,217.82,218.17,6288.850138475741,196.1967,196.4849,196.1697,196.4849,6288.8501
2018-04-12 10:45:00,218.07,218.16,217.48,218.01,3284.4394296850955,196.3949,196.4759,195.8635,196.3408,3284.4394
2018-04-12 10:50:00,217.99,218.04,217.7,217.7,3285.4651759154785,196.3228,196.3679,196.0617,196.0617,3285.4652
2018-04-12 10:55:00,217.5,217.68,217.36,217.49,5953.431121140629,195.8815,196.0436,195.7555,195.8725,5953.4311
2018-04-12 11:00:00,217.45,217.61,217.38,217.53,3164.427120730332,195.8365,195.9806,195.7735,195.9086,3164.4271
2018-04-12 11:05:00,217.66,217.66,217.29,217.59,4002.461790952918,196.0256,196.0256,195.6924,195.9626,4002.4618
2018-04-12 11:10:00,217.81,218.07,217.52,217.67,9520.976510411325,196.1607,196.3949,195.8995,196.0346,9520.9765
2018-04-12 11:15:00,217.73,218.21,217.73,218.21,10102.57462303826,196.0887,196.521,196.0887,196.521,10102.5746
2018-04-12 11:20:00,218.19,218.44,218.08,218.31,10451.328341368346,196.503,196.7281,196.4039,196.611,10451.3283
2018-04-12 11:25:00,218.21,218.22,217.82,218.01,4672.274079392758,196.521,196.53,196.1697,196.3408,4672.2741
2018-04-12 11:30:00,218.01,218.01,217.7,217.7,7480.767258180326,196.3408,196.3408,196.0617,196.0617,7480.7673
2018-04-12 11:35:00,217.69,217.69,217.48,217.63,4079.392758231613,196.0527,196.0527,195.8635,195.9986,4079.3928
2018-04-12 11:40:00,217.62,217.84,217.51,217.84,2869.0122063801414,195.9896,196.1877,195.8905,196.1877,2869.0122
2018-04-12 11:45:00,217.78,217.83,217.28,217.32,6530.926248846035,196.1337,196.1787,195.6834,195.7194,6530.9262
2018-04-12 11:50:00,217.32,217.49,217.0,217.16,3795.261052415632,195.7194,195.8725,195.4312,195.5753,3795.2611
2018-04-12 11:55:00,217.14,217.56,217.07,217.56,3318.2890552877216,195.5573,195.9356,195.4943,195.9356,3318.2891
2018-04-12 12:00:00,217.61,217.61,217.14,217.2,7567.955687762847,195.9806,195.9806,195.5573,195.6114,7567.9557
2018-04-12 12:05:00,217.27,217.7,217.21,217.67,6571.95609806134,195.6744,196.0617,195.6204,196.0346,6571.9561
2018-04-12 12:10:00,217.82,217.89,217.63,217.63,4968.71473997333,196.1697,196.2328,195.9986,195.9986,4968.7147
2018-04-12 12:15:00,217.58,217.89,217.21,217.89,8870.653400348754,195.9536,196.2328,195.6204,196.2328,8870.6534
2018-04-12 12:20:00,217.78,217.91,217.66,217.79,12545.90214380962,196.1337,196.2508,196.0256,196.1427,12545.9021
2018-04-12 12:25:00,217.79,218.19,217.79,218.06,5971.894553287517,196.1427,196.503,196.1427,196.3859,5971.8946
2018-04-12 12:30:00,218.06,218.06,217.82,217.86,9678.941429890245,196.3859,196.3859,196.1697,196.2058,9678.9414
2018-04-12 12:35:00,217.82,217.99,217.75,217.8,5022.053543953226,196.1697,196.3228,196.1067,196.1517,5022.0535
2018-04-12 12:40:00,217.94,218.09,217.89,218.04,3207.5084624064007,196.2778,196.4129,196.2328,196.3679,3207.5085
2018-04-12 12:45:00,218.02,218.36,218.01,218.19,4745.1020617499225,196.3499,196.6561,196.3408,196.503,4745.1021
2018-04-12 12:50:00,218.2,218.6,218.13,218.21,5711.355010770335,196.512,196.8722,196.4489,196.521,5711.355
2018-04-12 12:55:00,218.23,218.29,218.09,218.29,2246.3842445379014,196.539,196.593,196.4129,196.593,2246.3842
2018-04-12 13:00:00,218.28,218.42,218.28,218.4,1431.941737614114,196.584,196.7101,196.584,196.6921,1431.9417
2018-04-12 13:05:00,218.39,218.44,217.96,218.05,4438.403938865525,196.6831,196.7281,196.2958,196.3769,4438.4039
2018-04-12 13:10:00,218.15,218.22,218.06,218.08,2014.5655964714329,196.4669,196.53,196.3859,196.4039,2014.5656
2018-04-12 13:15:00,218.09,218.09,217.8,217.95,2260.744691763258,196.4129,196.4129,196.1517,196.2868,2260.7447
2018-04-12 13:20:00,217.81,217.92,217.67,217.81,2975.689814339932,196.1607,196.2598,196.0346,196.1607,2975.6898
2018-04-12 13:25:00,217.75,217.76,217.25,217.36,3954.251718124936,196.1067,196.1157,195.6564,195.7555,3954.2517
2018-04-12 13:30:00,217.5,217.72,217.31,217.7,2724.3819878961945,195.8815,196.0797,195.7104,196.0617,2724.382
2018-04-12 13:35:00,217.71,217.95,217.68,217.84,2732.587957739255,196.0707,196.2868,196.0436,196.1877,2732.588
2018-04-12 13:40:00,217.8,217.97,217.75,217.96,2102.779772284337,196.1517,196.3048,196.1067,196.2958,2102.7798
2018-04-12 13:45:00,217.94,217.96,217.52,217.9,6026.259103497794,196.2778,196.2958,195.8995,196.2418,6026.2591
2018-04-12 13:50:00,217.98,218.34,217.94,217.94,10667.760795979077,196.3138,196.638,196.2778,196.2778,10667.7608
2018-04-12 13:55:00,217.99,218.18,217.85,217.94,7046.876602728485,196.3228,196.4939,196.1967,196.2778,7046.8766
2018-04-12 14:00:00,217.83,218.29,217.8,218.29,4491.74274284542,196.1787,196.593,196.1517,196.593,4491.7427
2018-04-12 14:05:00,218.09,218.13,217.9,217.98,6064.211714021951,196.4129,196.4489,196.2418,196.3138,6064.2117
2018-04-12 14:10:00,218.02,218.21,218.02,218.2,5249.769207098164,196.3499,196.521,196.3499,196.512,5249.7692
2018-04-12 14:15:00,218.22,218.47,218.22,218.28,6767.873628064416,196.53,196.7551,196.53,196.584,6767.8736
2018-04-12 14:20:00,218.35,218.48,218.28,218.46,3692.686429377372,196.6471,196.7641,196.584,196.7461,3692.6864
2018-04-12 14:25:00,218.38,218.49,218.12,218.12,5076.418094163504,196.6741,196.7731,196.4399,196.4399,5076.4181
2018-04-12 14:30:00,218.24,218.3,218.06,218.09,3018.771156016001,196.548,196.602,196.3859,196.4129,3018.7712
2018-04-12 14:35:00,218.23,218.24,217.96,218.06,3487.537183300851,196.539,196.548,196.2958,196.3859,3487.5372
2018-04-12 14:40:00,218.08,218.19,218.07,218.16,3851.6770950866753,196.4039,196.503,196.3949,196.4759,3851.6771
2018-04-12 14:45:00,218.16,218.28,217.93,218.08,3841.4196327828495,196.4759,196.584,196.2688,196.4039,3841.4196
2018-04-12 14:50:00,218.18,218.27,218.11,218.21,1948.9178377269463,196.4939,196.575,196.4309,196.521,1948.9178
2018-04-12 14:55:00,218.25,218.31,218.0,218.23,5357.472561288337,196.557,196.611,196.3318,196.539,5357.4726
2018-04-12 15:00:00,218.33,218.45,218.02,218.02,10203.097753615755,196.629,196.7371,196.3499,196.3499,10203.0978
2018-04-12 15:05:00,218.06,218.06,217.82,217.96,8931.172427941327,196.3859,196.3859,196.1697,196.2958,8931.1724
2018-04-12 15:10:00,217.97,218.5,217.94,218.5,4770.745717509488,196.3048,196.7821,196.2778,196.7821,4770.7457
2018-04-12 15:15:00,218.53,218.9,218.44,218.89,10483.126474510203,196.8092,197.1424,196.7281,197.1334,10483.1265
2018-04-12 15:20:00,218.78,219.0,218.66,218.7,10554.928710636988,197.0343,197.2324,196.9262,196.9623,10554.9287
2018-04-12 15:25:00,218.81,218.9,218.66,218.66,11548.87680787773,197.0613,197.1424,196.9262,196.9262,11548.8768
2018-04-12 15:30:00,218.66,218.72,218.37,218.43,8824.494819981535,196.9262,196.9803,196.6651,196.7191,8824.4948
2018-04-12 15:35:00,218.43,218.74,218.41,218.73,10914.965637501282,196.7191,196.9983,196.7011,196.9893,10914.9656
2018-04-12 15:40:00,218.64,218.76,218.22,218.22,8949.635860088214,196.9082,197.0163,196.53,196.53,8949.6359
2018-04-12 15:45:00,218.27,218.31,217.76,218.09,23711.149861524256,196.575,196.611,196.1157,196.4129,23711.1499
2018-04-12 15:50:00,218.14,218.34,218.08,218.2,29462.50897527952,196.4579,196.638,196.4039,196.512,29462.509
2018-04-12 15:55:00,218.27,218.27,217.83,217.91,52899.78459329162,196.575,196.575,196.1787,196.2508,52899.7846
2018-04-13 09:30:00,218.9,219.35,218.43,219.16,14711.252436147295,197.1424,197.5477,196.7191,197.3765,14711.2524
2018-04-13 09:35:00,218.92,218.96,218.74,218.87,1695.5585188224431,197.1604,197.1964,196.9983,197.1154,1695.5585
2018-04-13 09:40:00,219.01,219.48,219.01,219.48,4284.542004308134,197.2414,197.6647,197.2414,197.6647,4284.542
2018-04-13 09:45:00,219.53,219.53,218.99,219.35,6857.113550107703,197.7098,197.7098,197.2234,197.5477,6857.1136
2018-04-13 09:50:00,219.26,219.62,219.03,219.4,6924.812801312954,197.4666,197.7908,197.2595,197.5927,6924.8128
2018-04-13 09:55:00,219.38,220.14,219.36,220.08,15835.47030464663,197.5747,198.2591,197.5567,198.2051,15835.4703
2018-04-13 10:00:00,220.17,220.26,219.49,219.61,11530.413375730845,198.2862,198.3672,197.6737,197.7818,11530.4134
2018-04-13 10:05:00,219.66,219.85,219.54,219.59,11089.342496666324,197.8268,197.998,197.7188,197.7638,11089.3425
2018-04-13 10:10:00,219.58,219.76,219.5,219.53,4410.708790645194,197.7548,197.9169,197.6827,197.7098,4410.7088
2018-04-13 10:15:00,219.59,219.84,219.58,219.71,8103.395220022566,197.7638,197.989,197.7548,197.8719,8103.3952
2018-04-13 10:20:00,219.7,219.99,219.53,219.73,5436.455021027798,197.8629,198.124,197.7098,197.8899,5436.455
2018-04-13 10:25:00,219.65,219.65,219.07,219.3,3692.686429377372,197.8178,197.8178,197.2955,197.5026,3692.6864
2018-04-13 10:30:00,219.31,219.34,218.86,219.34,4821.007282798236,197.5116,197.5386,197.1064,197.5386,4821.0073
2018-04-13 10:35:00,219.17,219.54,219.02,219.02,8266.4888706534,197.3855,197.7188,197.2505,197.2505,8266.4889
2018-04-13 10:40:00,218.91,218.97,218.75,218.75,3394.1942763360344,197.1514,197.2054,197.0073,197.0073,3394.1943
2018-04-13 10:45:00,218.75,218.95,218.52,218.95,2573.597292029952,197.0073,197.1874,196.8002,197.1874,2573.5973
2018-04-13 10:50:00,218.87,218.89,218.71,218.78,1436.0447225356447,197.1154,197.1334,196.9713,197.0343,1436.0447
2018-04-13 10:55:00,218.83,218.86,218.56,218.57,4720.484152220741,197.0793,197.1064,196.8362,196.8452,4720.4842
2018-04-13 11:00:00,218.47,218.47,218.05,218.17,4293.773720381578,196.7551,196.7551,196.3769,196.4849,4293.7737
2018-04-13 11:05:00,218.09,218.69,218.09,218.68,2576.6745307210995,196.4129,196.9533,196.4129,196.9443,2576.6745
2018-04-13 11:10:00,218.63,218.78,218.51,218.51,5590.316955585188,196.8992,197.0343,196.7911,196.7911,5590.317
2018-04-13 11:15:00,218.55,218.92,218.54,218.59,11184.736896091908,196.8272,197.1604,196.8182,196.8632,11184.7369
2018-04-13 11:20:00,218.72,219.05,218.53,219.05,8369.06349369166,196.9803,197.2775,196.8092,197.2775,8369.0635
2018-04-13 11:25:00,218.98,219.09,218.75,218.82,3996.307313570623,197.2144,197.3135,197.0073,197.0703,3996.3073
2018-04-13 11:30:00,218.85,218.92,218.72,218.73,2526.412965432352,197.0974,197.1604,196.9803,196.9893,2526.413
2018-04-13 11:35:00,218.73,218.84,218.6,218.7,3337.778233664991,196.9893,197.0883,196.8722,196.9623,3337.7782
2018-04-13 11:40:00,218.56,218.56,218.3,218.47,1333.4700994973844,196.8362,196.8362,196.602,196.7551,1333.4701
2018-04-13 11:45:00,218.44,218.46,218.3,218.3,1230.895476459124,196.7281,196.7461,196.602,196.602,1230.8955
2018-04-13 11:50:00,218.26,218.26,218.03,218.14,2256.6417068417272,196.566,196.566,196.3589,196.4579,2256.6417
2018-04-13 11:55:00,218.23,218.48,218.19,218.37,1333.4700994973844,196.539,196.7641,196.503,196.6651,1333.4701
2018-04-13 12:00:00,218.44,218.66,218.44,218.64,1241.15293876295,196.7281,196.9262,196.7281,196.9082,1241.1529
2018-04-13 12:05:00,218.56,218.62,218.22,218.22,4033.234177864396,196.8362,196.8902,196.53,196.53,4033.2342
2018-04-13 12:10:00,218.32,218.33,218.06,218.31,2461.790952918248,196.62,196.629,196.3859,196.611,2461.791
2018-04-13 12:15:00,218.35,218.38,218.24,218.32,1847.3689609190685,196.6471,196.6741,196.548,196.62,1847.369
2018-04-13 12:20:00,218.32,218.5,218.32,218.46,1801.2103805518514,196.62,196.7821,196.62,196.7461,1801.2104
2018-04-13 12:25:00,218.48,218.59,218.18,218.59,2666.9401989947687,196.7641,196.8632,196.4939,196.8632,2666.9402
2018-04-13 12:30:00,218.42,218.42,218.22,218.22,1025.7462303826032,196.7101,196.7101,196.53,196.53,1025.7462
2018-04-13 12:35:00,218.23,218.3,218.05,218.09,1477.0745717509487,196.539,196.602,196.3769,196.4129,1477.0746
2018-04-13 12:40:00,218.22,218.22,218.04,218.08,2256.6417068417272,196.53,196.53,196.3679,196.4039,2256.6417
2018-04-13 12:45:00,218.09,218.22,218.03,218.18,2564.365575956508,196.4129,196.53,196.3589,196.4939,2564.3656
2018-04-13 12:50:00,218.33,218.51,218.33,218.5,2769.514822033029,196.629,196.7911,196.629,196.7821,2769.5148
2018-04-13 12:55:00,218.5,218.63,218.5,218.63,620.576469381475,196.7821,196.8992,196.7821,196.8992,620.5765
2018-04-13 13:00:00,218.72,218.93,218.67,218.89,5284.644578931172,196.9803,197.1694,196.9352,197.1334,5284.6446
2018-04-13 13:05:00,218.87,219.07,218.78,218.97,6465.278490101548,197.1154,197.2955,197.0343,197.2054,6465.2785
2018-04-13 13:10:00,218.91,218.98,218.83,218.91,1951.9950764180944,197.1514,197.2144,197.0793,197.1514,1951.9951
2018-04-13 13:15:00,219.03,219.04,218.97,219.02,1538.6193455739049,197.2595,197.2685,197.2054,197.2505,1538.6193
2018-04-13 13:20:00,219.08,219.26,219.01,219.19,4923.581905836496,197.3045,197.4666,197.2414,197.4036,4923.5819
2018-04-13 13:25:00,219.23,219.41,219.23,219.33,2162.273053646528,197.4396,197.6017,197.4396,197.5296,2162.2731
2018-04-13 13:30:00,219.33,219.47,219.19,219.45,10447.225356446814,197.5296,197.6557,197.4036,197.6377,10447.2254
2018-04-13 13:35:00,219.38,219.64,219.26,219.6,15223.099805108215,197.5747,197.8088,197.4666,197.7728,15223.0998
2018-04-13 13:40:00,219.64,219.88,219.64,219.84,4205.559544568673,197.8088,198.025,197.8088,197.989,4205.5595
2018-04-13 13:45:00,219.82,220.09,219.78,220.08,9671.761206277566,197.9709,198.2141,197.9349,198.2051,9671.7612
2018-04-13 13:50:00,220.13,220.2,220.03,220.03,9585.598522925427,198.2501,198.3132,198.1601,198.1601,9585.5985
2018-04-13 13:55:00,220.06,220.06,219.87,219.97,4877.423325469279,198.1871,198.1871,198.016,198.106,4877.4233
2018-04-13 14:00:00,219.93,220.09,219.82,220.01,9744.58918863473,198.07,198.2141,197.9709,198.1421,9744.5892
2018-04-13 14:05:00,220.06,220.5,220.02,220.5,12949.020412349984,198.1871,198.5834,198.1511,198.5834,12949.0204
2018-04-13 14:10:00,220.51,220.72,220.41,220.71,5593.394194276336,198.5924,198.7815,198.5023,198.7725,5593.3942
2018-04-13 14:15:00,220.61,220.64,220.18,220.29,10182.582829008104,198.6824,198.7094,198.2952,198.3942,10182.5828
2018-04-13 14:20:00,220.21,220.42,220.17,220.33,3726.536054979998,198.3222,198.5113,198.2862,198.4302,3726.5361
2018-04-13 14:25:00,220.31,220.6,220.29,220.6,4523.540875987281,198.4122,198.6734,198.3942,198.6734,4523.5409
2018-04-13 14:30:00,220.54,220.77,220.46,220.59,8783.464970766232,198.6194,198.8265,198.5473,198.6644,8783.465
2018-04-13 14:35:00,220.66,220.68,220.05,220.11,7641.809416350395,198.7274,198.7455,198.1781,198.2321,7641.8094
2018-04-13 14:40:00,220.16,220.28,219.99,220.28,6509.385578008,198.2771,198.3852,198.124,198.3852,6509.3856
2018-04-13 14:45:00,220.29,220.3,219.99,219.99,8616.268335213868,198.3942,198.4032,198.124,198.124,8616.2683
2018-04-13 14:50:00,219.99,219.99,219.77,219.88,6465.278490101548,198.124,198.124,197.9259,198.025,6465.2785
2018-04-13 14:55:00,219.78,219.78,219.56,219.69,4030.156939173248,197.9349,197.9349,197.7368,197.8539,4030.1569
2018-04-13 15:00:00,219.67,219.67,219.18,219.18,4821.007282798236,197.8358,197.8358,197.3946,197.3946,4821.0073
2018-04-13 15:05:00,219.1,219.15,218.84,219.07,7935.172838239819,197.3225,197.3675,197.0883,197.2955,7935.1728
2018-04-13 15:10:00,219.12,219.46,219.11,219.39,9997.948507539237,197.3405,197.6467,197.3315,197.5837,9997.9485
2018-04-13 15:15:00,219.34,219.35,218.57,218.58,9076.828392655656,197.5386,197.5477,196.8452,196.8542,9076.8284
2018-04-13 15:20:00,218.64,219.01,218.64,218.89,8397.784388142372,196.9082,197.2414,196.9082,197.1334,8397.7844
2018-04-13 15:25:00,218.95,219.11,218.75,218.87,10889.321981741718,197.1874,197.3315,197.0073,197.1154,10889.322
2018-04-13 15:30:00,218.85,219.08,218.69,218.87,7518.719868704482,197.0974,197.3045,196.9533,197.1154,7518.7199
2018-04-13 15:35:00,218.86,219.12,218.82,219.11,9174.274284542003,197.1064,197.3405,197.0703,197.3315,9174.2743
2018-04-13 15:40:00,219.16,219.63,219.16,219.44,67167.91465791363,197.3765,197.7998,197.3765,197.6287,67167.9147
2018-04-13 15:45:00,219.35,219.71,219.26,219.56,33624.98717817212,197.5477,197.8719,197.4666,197.7368,33624.9872
2018-04-13 15:50:00,219.56,220.22,219.56,220.03,46325.77700276952,197.7368,198.3312,197.7368,198.1601,46325.777
2018-04-13 15:55:00,220.03,220.17,219.72,219.78,89178.37726946353,198.1601,198.2862,197.8809,197.9349,89178.3773
2018-04-16 09:30:00,221.17,221.66,220.55,220.92,24088.624474305056,199.1868,199.6281,198.6284,198.9616,24088.6245
2018-04-16 09:35:00,221.03,221.3,220.79,221.08,6076.520668786542,199.0607,199.3038,198.8445,199.1057,6076.5207
2018-04-16 09:40:00,221.25,221.63,221.0,221.4,5549.287106369884,199.2588,199.601,199.0337,199.3939,5549.2871
2018-04-16 09:45:00,221.32,222.06,221.3,221.98,4984.100933429069,199.3218,199.9883,199.3038,199.9162,4984.1009
2018-04-16 09:50:00,221.94,221.94,220.95,221.34,5611.857626423222,199.8802,199.8802,198.9886,199.3399,5611.8576
2018-04-16 09:55:00,221.37,221.68,221.2,221.63,8648.066468355728,199.3669,199.6461,199.2138,199.601,8648.0665
2018-04-16 10:00:00,221.68,221.83,221.59,221.68,7624.371730433891,199.6461,199.7812,199.565,199.6461,7624.3717
2018-04-16 10:05:00,221.64,222.04,221.47,222.04,7178.172120217458,199.61,199.9703,199.4569,199.9703,7178.1721
2018-04-16 10:10:00,222.12,222.13,221.25,221.25,7007.898245973945,200.0423,200.0513,199.2588,199.2588,7007.8982
2018-04-16 10:15:00,221.27,221.56,221.2,221.36,3687.557698225459,199.2768,199.538,199.2138,199.3579,3687.5577
2018-04-16 10:20:00,221.48,222.08,221.47,221.87,6332.957226382193,199.4659,200.0063,199.4569,199.8172,6332.9572
2018-04-16 10:25:00,221.84,222.27,221.84,222.18,6088.829623551133,199.7902,200.1774,199.7902,200.0964,6088.8296
2018-04-16 10:30:00,222.26,222.53,222.23,222.37,8998.87167914658,200.1684,200.4116,200.1414,200.2675,8998.8717
2018-04-16 10:35:00,222.51,222.65,222.09,222.42,7519.745614934864,200.3936,200.5197,200.0153,200.3125,7519.7456
2018-04-16 10:40:00,222.37,222.74,222.18,222.74,6057.031490409273,200.2675,200.6007,200.0964,200.6007,6057.0315
2018-04-16 10:45:00,222.74,222.75,222.38,222.41,33284.439429685095,200.6007,200.6097,200.2765,200.3035,33284.4394
2018-04-16 10:50:00,222.43,223.28,222.42,223.28,22741.819673812697,200.3215,201.087,200.3125,201.087,22741.8197
2018-04-16 10:55:00,223.24,223.85,223.09,223.46,17920.81239101446,201.051,201.6004,200.9159,201.2491,17920.8124
2018-04-16 11:00:00,223.48,223.55,223.12,223.14,5801.620679044005,201.2672,201.3302,200.9429,200.9609,5801.6207
2018-04-16 11:05:00,223.14,223.4,222.97,223.15,4248.640886244742,200.9609,201.1951,200.8078,200.97,4248.6409
2018-04-16 11:10:00,223.23,223.26,222.96,222.99,5033.336752487435,201.042,201.069,200.7988,200.8259,5033.3368
2018-04-16 11:15:00,223.01,223.53,222.84,223.53,13539.850241050364,200.8439,201.3122,200.6908,201.3122,13539.8502
2018-04-16 11:20:00,223.54,223.86,223.53,223.78,11994.05067186378,201.3212,201.6094,201.3122,201.5373,11994.0507
2018-04-16 11:25:00,223.81,224.07,223.36,223.92,22934.65996512463,201.5644,201.7985,201.1591,201.6634,22934.66
2018-04-16 11:30:00,224.0,224.2,223.81,223.85,29805.108216227305,201.7355,201.9156,201.5644,201.6004,29805.1082
2018-04-16 11:35:00,223.85,224.08,223.75,223.98,13597.29202995179,201.6004,201.8075,201.5103,201.7175,13597.292
2018-04-16 11:40:00,223.98,224.03,223.8,223.9,7699.2512052518205,201.7175,201.7625,201.5553,201.6454,7699.2512
2018-04-16 11:45:00,223.93,224.0,223.78,223.89,6534.003487537183,201.6724,201.7355,201.5373,201.6364,6534.0035
2018-04-16 11:50:00,223.95,224.23,223.95,223.96,11507.846958662429,201.6904,201.9426,201.6904,201.6994,11507.847
2018-04-16 11:55:00,223.95,224.75,223.95,224.6,21056.51861729408,201.6904,202.4109,201.6904,202.2758,21056.5186
2018-04-16 12:00:00,224.65,224.79,224.43,224.59,11975.587239716891,202.3209,202.4469,202.1227,202.2668,11975.5872
2018-04-16 12:05:00,224.53,224.54,224.11,224.44,11109.857421273977,202.2128,202.2218,201.8345,202.1317,11109.8574
2018-04-16 12:10:00,224.43,224.77,224.42,224.55,8059.288132116114,202.1227,202.4289,202.1137,202.2308,8059.2881
2018-04-16 12:15:00,224.54,224.54,224.25,224.25,9009.129141450405,202.2218,202.2218,201.9606,201.9606,9009.1291
2018-04-16 12:20:00,224.3,224.3,224.1,224.23,11279.105549287106,202.0056,202.0056,201.8255,201.9426,11279.1055
2018-04-16 12:25:00,224.21,224.4,224.14,224.2,6201.66170889322,201.9246,202.0957,201.8616,201.9156,6201.6617
2018-04-16 12:30:00,224.17,224.53,224.17,224.41,16327.82849523028,201.8886,202.2128,201.8886,202.1047,16327.8285
2018-04-16 12:35:00,224.44,224.44,224.11,224.26,5634.42404349164,202.1317,202.1317,201.8345,201.9696,5634.424
2018-04-16 12:40:00,224.31,224.48,224.28,224.4,8034.670222586931,202.0147,202.1678,201.9876,202.0957,8034.6702
2018-04-16 12:45:00,224.4,224.7,224.4,224.7,18511.64221971484,202.0957,202.3659,202.0957,202.3659,18511.6422
2018-04-16 12:50:00,224.68,225.4,224.68,225.03,20198.994768694225,202.3479,202.9963,202.3479,202.6631,20198.9948
2018-04-16 12:55:00,225.03,225.14,224.8,224.8,11821.725305159503,202.6631,202.7622,202.456,202.456,11821.7253
2018-04-16 13:00:00,224.82,224.98,224.63,224.72,5599.548671658631,202.474,202.6181,202.3028,202.3839,5599.5487
2018-04-16 13:05:00,224.72,225.27,224.72,225.27,6965.842650528259,202.3839,202.8792,202.3839,202.8792,6965.8427
2018-04-16 13:10:00,225.22,225.29,224.93,225.2,6168.837829520976,202.8342,202.8972,202.573,202.8162,6168.8378
2018-04-16 13:15:00,225.17,225.22,224.99,225.08,10857.523848599856,202.7892,202.8342,202.6271,202.7081,10857.5238
2018-04-16 13:20:00,225.08,225.32,225.05,225.32,10136.424248640886,202.7081,202.9243,202.6811,202.9243,10136.4242
2018-04-16 13:25:00,225.27,225.47,225.04,225.12,14914.350189763052,202.8792,203.0594,202.6721,202.7441,14914.3502
2018-04-16 13:30:00,225.18,225.26,224.74,225.02,7528.977331008308,202.7982,202.8702,202.4019,202.6541,7528.9773
2018-04-16 13:35:00,224.89,225.11,224.86,225.03,6147.297158682942,202.537,202.7351,202.51,202.6631,6147.2972
2018-04-16 13:40:00,225.09,225.42,225.08,225.4,16886.860190788797,202.7171,203.0143,202.7081,202.9963,16886.8602
2018-04-16 13:45:00,225.39,225.49,224.93,225.15,13664.99128115704,202.9873,203.0774,202.573,202.7712,13664.9913
2018-04-16 13:50:00,225.2,225.2,224.83,225.06,10823.67422299723,202.8162,202.8162,202.483,202.6901,10823.6742
2018-04-16 13:55:00,224.93,225.03,224.8,224.95,12005.33388039799,202.573,202.6631,202.456,202.591,12005.3339
2018-04-16 14:00:00,224.99,225.15,224.85,225.06,18236.742229972304,202.6271,202.7712,202.501,202.6901,18236.7422
2018-04-16 14:05:00,225.05,225.09,224.61,224.8,9166.068314698943,202.6811,202.7171,202.2848,202.456,9166.0683
2018-04-16 14:10:00,224.86,224.95,224.6,224.69,9391.732485383116,202.51,202.591,202.2758,202.3569,9391.7325
2018-04-16 14:15:00,224.71,224.86,224.63,224.86,8479.84408657298,202.3749,202.51,202.3028,202.51,8479.8441
2018-04-16 14:20:00,224.86,225.01,224.77,224.78,11494.512257667451,202.51,202.6451,202.4289,202.4379,11494.5123
2018-04-16 14:25:00,224.81,225.0,224.65,225.0,7757.718740383629,202.465,202.6361,202.3209,202.6361,7757.7187
2018-04-16 14:30:00,224.93,225.16,224.79,225.06,11531.439121961226,202.573,202.7802,202.4469,202.6901,11531.4391
2018-04-16 14:35:00,225.02,225.11,224.91,224.98,6162.683352138681,202.6541,202.7351,202.555,202.6181,6162.6834
2018-04-16 14:40:00,224.96,225.07,224.56,224.58,6270.386706328854,202.6,202.6991,202.2398,202.2578,6270.3867
2018-04-16 14:45:00,224.46,224.67,224.43,224.57,6522.720279002974,202.1497,202.3389,202.1227,202.2488,6522.7203
2018-04-16 14:50:00,224.66,224.66,224.24,224.25,6269.360960098471,202.3299,202.3299,201.9516,201.9606,6269.361
2018-04-16 14:55:00,224.27,224.46,224.21,224.46,7509.488152631039,201.9786,202.1497,201.9246,202.1497,7509.4882
2018-04-16 15:00:00,224.4,224.59,224.4,224.5,6875.57698225459,202.0957,202.2668,202.0957,202.1858,6875.577
2018-04-16 15:05:00,224.5,224.51,224.33,224.51,10799.056313468049,202.1858,202.1948,202.0327,202.1948,10799.0563
2018-04-16 15:10:00,224.45,224.49,224.16,224.2,6561.698635757513,202.1407,202.1768,201.8796,201.9156,6561.6986
2018-04-16 15:15:00,224.22,224.31,224.03,224.03,8504.461996102164,201.9336,202.0147,201.7625,201.7625,8504.462
2018-04-16 15:20:00,224.14,224.14,223.92,223.96,4138.8860395938045,201.8616,201.8616,201.6634,201.6994,4138.886
2018-04-16 15:25:00,224.0,224.26,223.88,224.26,11793.00441070879,201.7355,201.9696,201.6274,201.9696,11793.0044
2018-04-16 15:30:00,224.18,224.39,224.07,224.07,9771.25859062468,201.8976,202.0867,201.7985,201.7985,9771.2586
2018-04-16 15:35:00,224.08,224.15,223.92,224.02,8423.428043901939,201.8075,201.8706,201.6634,201.7535,8423.428
2018-04-16 15:40:00,224.03,224.15,223.82,224.15,13394.194276336031,201.7625,201.8706,201.5734,201.8706,13394.1943
2018-04-16 15:45:00,224.1,224.1,223.71,223.77,10590.82982870038,201.8255,201.8255,201.4743,201.5283,10590.8298
2018-04-16 15:50:00,223.77,224.13,223.77,224.0,33501.897630526204,201.5283,201.8525,201.5283,201.7355,33501.8976
2018-04-16 15:55:00,224.02,224.08,223.74,223.81,45887.78336239614,201.7535,201.8075,201.5013,201.5644,45887.7834
2018-04-17 09:30:00,225.13,225.13,224.18,224.56,24710.22668991691,202.7532,202.7532,201.8976,202.2398,24710.2267
2018-04-17 09:35:00,224.3,224.59,223.63,223.92,13879.372243307003,202.0056,202.2668,201.4022,201.6634,13879.3722
2018-04-17 09:40:00,223.92,224.46,223.78,224.31,30802.1335521592,201.6634,202.1497,201.5373,202.0147,30802.1336
2018-04-17 09:45:00,224.24,224.6,224.19,224.6,7860.293363421889,201.9516,202.2758,201.9066,202.2758,7860.2934
2018-04-17 09:50:00,224.56,224.58,224.28,224.4,10866.7555646733,202.2398,202.2578,201.9876,202.0957,10866.7556
2018-04-17 09:55:00,224.47,224.93,224.43,224.93,13562.41665811878,202.1588,202.573,202.1227,202.573,13562.4167
2018-04-17 10:00:00,224.92,225.78,224.91,225.78,23400.34875371833,202.564,203.3385,202.555,203.3385,23400.3488
2018-04-17 10:05:00,225.76,225.98,225.49,225.81,20544.67124833316,203.3205,203.5187,203.0774,203.3656,20544.6712
2018-04-17 10:10:00,225.78,226.06,225.67,225.98,14494.819981536568,203.3385,203.5907,203.2395,203.5187,14494.82
2018-04-17 10:15:00,225.87,226.0,225.7,225.92,22120.21745820084,203.4196,203.5367,203.2665,203.4646,22120.2175
2018-04-17 10:20:00,225.94,225.99,225.74,225.74,6155.503128526002,203.4826,203.5277,203.3025,203.3025,6155.5031
2018-04-17 10:25:00,225.72,225.87,225.55,225.55,4416.8632680274895,203.2845,203.4196,203.1314,203.1314,4416.8633
2018-04-17 10:30:00,225.52,225.77,225.26,225.77,5539.029644066058,203.1044,203.3295,202.8702,203.3295,5539.0296
2018-04-17 10:35:00,225.71,226.68,225.71,226.67,21942.76336034465,203.2755,204.1491,203.2755,204.1401,21942.7634
2018-04-17 10:40:00,226.62,227.25,226.61,227.11,10222.586931993024,204.0951,204.6624,204.086,204.5363,10222.5869
2018-04-17 10:45:00,227.18,227.58,227.1,227.1,26355.523643450608,204.5994,204.9596,204.5273,204.5273,26355.5236
2018-04-17 10:50:00,227.02,227.36,226.83,227.36,3452.6618114678427,204.4553,204.7615,204.2842,204.7615,3452.6618
2018-04-17 10:55:00,227.26,227.39,226.98,227.36,4718.432659759975,204.6714,204.7885,204.4193,204.7615,4718.4327
2018-04-17 11:00:00,227.32,227.82,227.31,227.67,11574.520463637296,204.7255,205.1758,204.7165,205.0407,11574.5205
2018-04-17 11:05:00,227.66,227.76,227.33,227.53,12408.452148938351,205.0317,205.1217,204.7345,204.9146,12408.4521
2018-04-17 11:10:00,227.46,227.67,227.0,227.09,9653.29777413068,204.8516,205.0407,204.4373,204.5183,9653.2978
2018-04-17 11:15:00,227.08,227.13,226.87,226.92,14585.085649810237,204.5093,204.5544,204.3202,204.3652,14585.0856
2018-04-17 11:20:00,226.86,227.25,226.79,227.15,14894.861011385785,204.3112,204.6624,204.2482,204.5724,14894.861
2018-04-17 11:25:00,227.11,227.52,227.09,227.29,6077.546415016925,204.5363,204.9056,204.5183,204.6985,6077.5464
2018-04-17 11:30:00,227.25,227.25,226.88,226.92,3829.110678018258,204.6624,204.6624,204.3292,204.3652,3829.1107
2018-04-17 11:35:00,226.93,227.17,226.89,227.11,4615.858036721715,204.3742,204.5904,204.3382,204.5363,4615.858
2018-04-17 11:40:00,227.08,227.08,226.69,226.69,6607.85721612473,204.5093,204.5093,204.1581,204.1581,6607.8572
2018-04-17 11:45:00,226.82,226.91,226.76,226.85,1728.3823981946866,204.2752,204.3562,204.2211,204.3022,1728.3824
2018-04-17 11:50:00,226.85,226.96,226.72,226.95,8238.793722433069,204.3022,204.4013,204.1851,204.3923,8238.7937
2018-04-17 11:55:00,226.94,226.96,226.55,226.67,4000.410298492153,204.3832,204.4013,204.032,204.1401,4000.4103
2018-04-17 12:00:00,226.66,227.05,226.66,227.04,5959.5855985229255,204.1311,204.4823,204.1311,204.4733,5959.5856
2018-04-17 12:05:00,227.03,227.14,226.98,227.13,8931.172427941327,204.4643,204.5634,204.4193,204.5544,8931.1724
2018-04-17 12:10:00,227.02,227.11,227.02,227.08,3790.13232126372,204.4553,204.5363,204.4553,204.5093,3790.1323
2018-04-17 12:15:00,227.1,227.11,226.67,226.94,5846.753513180839,204.5273,204.5363,204.1401,204.3832,5846.7535
2018-04-17 12:20:00,226.9,226.95,226.59,226.67,3759.359934352241,204.3472,204.3923,204.068,204.1401,3759.3599
2018-04-17 12:25:00,226.69,226.71,226.59,226.6,2591.034977946456,204.1581,204.1761,204.068,204.077,2591.035
2018-04-17 12:30:00,226.59,226.63,226.45,226.45,2220.740588778336,204.068,204.1041,203.9419,203.9419,2220.7406
2018-04-17 12:35:00,226.42,226.42,226.1,226.21,5172.838239819468,203.9149,203.9149,203.6267,203.7258,5172.8382
2018-04-17 12:40:00,226.23,226.35,226.0,226.0,4883.577802851574,203.7438,203.8519,203.5367,203.5367,4883.5778
2018-04-17 12:45:00,226.07,226.42,226.05,226.27,8630.628782439224,203.5997,203.9149,203.5817,203.7798,8630.6288
2018-04-17 12:50:00,226.31,226.52,226.3,226.33,6407.836701200123,203.8159,204.005,203.8069,203.8339,6407.8367
2018-04-17 12:55:00,226.35,226.48,226.35,226.41,31798.1331418607,203.8519,203.969,203.8519,203.9059,31798.1331
2018-04-17 13:00:00,226.43,226.49,226.25,226.49,3682.4289670735457,203.9239,203.978,203.7618,203.978,3682.429
2018-04-17 13:05:00,226.45,226.46,226.11,226.13,7044.82511026772,203.9419,203.951,203.6357,203.6538,7044.8251
2018-04-17 13:10:00,226.06,226.19,226.01,226.05,2155.0928300338496,203.5907,203.7078,203.5457,203.5817,2155.0928
2018-04-17 13:15:00,226.04,226.05,225.57,225.75,6278.592676171915,203.5727,203.5817,203.1494,203.3115,6278.5927
2018-04-17 13:20:00,225.87,226.18,225.87,226.18,1846.343214688686,203.4196,203.6988,203.4196,203.6988,1846.3432
2018-04-17 13:25:00,226.18,226.38,226.11,226.38,6664.2732587957735,203.6988,203.8789,203.6357,203.8789,6664.2733
2018-04-17 13:30:00,226.46,226.48,226.28,226.43,3149.040927274592,203.951,203.969,203.7888,203.9239,3149.0409
2018-04-17 13:35:00,226.34,226.38,226.21,226.21,3032.105857010976,203.8429,203.8789,203.7258,203.7258,3032.1059
2018-04-17 13:40:00,226.21,226.39,226.1,226.38,6371.935583136732,203.7258,203.8879,203.6267,203.8789,6371.9356
2018-04-17 13:45:00,226.34,226.62,226.3,226.37,6354.497897220227,203.8429,204.0951,203.8069,203.8699,6354.4979
2018-04-17 13:50:00,226.34,226.52,226.07,226.52,3284.4394296850955,203.8429,204.005,203.5997,204.005,3284.4394
2018-04-17 13:55:00,226.64,226.66,226.48,226.54,5559.54456867371,204.1131,204.1311,203.969,204.023,5559.5446
2018-04-17 14:00:00,226.59,226.83,226.56,226.66,7427.428454200431,204.068,204.2842,204.041,204.1311,7427.4285
2018-04-17 14:05:00,226.74,226.83,226.59,226.71,4913.32444353267,204.2031,204.2842,204.068,204.1761,4913.3244
2018-04-17 14:10:00,226.68,226.96,226.48,226.83,9750.743666017028,204.1491,204.4013,203.969,204.2842,9750.7437
2018-04-17 14:15:00,226.88,226.97,226.63,226.68,11465.79136321674,204.3292,204.4103,204.1041,204.1491,11465.7914
2018-04-17 14:20:00,226.64,226.69,226.34,226.57,8481.895579033746,204.1131,204.1581,203.8429,204.05,8481.8956
2018-04-17 14:25:00,226.63,226.82,226.47,226.77,8961.944814852804,204.1041,204.2752,203.96,204.2301,8961.9448
2018-04-17 14:30:00,226.86,227.02,226.86,226.92,7134.065032311006,204.3112,204.4553,204.3112,204.3652,7134.065
2018-04-17 14:35:00,226.88,227.08,226.88,227.08,5637.501282182788,204.3292,204.5093,204.3292,204.5093,5637.5013
2018-04-17 14:40:00,227.11,227.17,226.95,227.0,8498.307518719868,204.5363,204.5904,204.3923,204.4373,8498.3075
2018-04-17 14:45:00,227.01,227.04,226.77,226.84,5747.256128833727,204.4463,204.4733,204.2301,204.2932,5747.2561
2018-04-17 14:50:00,226.91,226.92,226.79,226.81,7629.500461585803,204.3562,204.3652,204.2482,204.2662,7629.5005
2018-04-17 14:55:00,226.83,226.99,226.79,226.95,7279.720997025335,204.2842,204.4283,204.2482,204.3923,7279.721
2018-04-17 15:00:00,226.93,226.97,226.86,226.88,4060.929326084727,204.3742,204.4103,204.3112,204.3292,4060.9293
2018-04-17 15:05:00,226.96,227.38,226.92,227.3,9836.906349369166,204.4013,204.7795,204.3652,204.7075,9836.9063
2018-04-17 15:10:00,227.34,227.78,227.33,227.7,9765.104113242383,204.7435,205.1398,204.7345,205.0677,9765.1041
2018-04-17 15:15:00,227.66,227.92,227.6,227.92,10454.405580059492,205.0317,205.2658,204.9776,205.2658,10454.4056
2018-04-17 15:20:00,227.94,228.13,227.89,227.94,4668.171094471228,205.2839,205.455,205.2388,205.2839,4668.1711
2018-04-17 15:25:00,227.88,228.13,227.8,227.81,16092.932608472664,205.2298,205.455,205.1578,205.1668,16092.9326
2018-04-17 15:30:00,227.81,228.08,227.81,228.08,8771.156016001642,205.1668,205.4099,205.1668,205.4099,8771.156
2018-04-17 15:35:00,228.08,228.08,227.62,227.65,13006.46220125141,205.4099,205.4099,204.9957,205.0227,13006.4622
2018-04-17 15:40:00,227.63,227.81,227.41,227.81,13211.61144732793,205.0047,205.1668,204.8065,205.1668,13211.6114
2018-04-17 15:45:00,227.77,228.09,227.72,227.88,23874.24351215509,205.1307,205.4189,205.0857,205.2298,23874.2435
2018-04-17 15:50:00,227.92,227.96,227.78,227.84,38909.63175710329,205.2658,205.3019,205.1398,205.1938,38909.6318
2018-04-17 15:55:00,227.86,227.95,227.59,227.61,76585.29079905631,205.2118,205.2929,204.9686,204.9867,76585.2908
2018-04-18 09:30:00,228.05,228.05,226.85,227.41,16912.503846548363,205.3829,205.3829,204.3022,204.8065,16912.5038
2018-04-18 09:35:00,227.15,227.7,226.88,226.92,10254.385065134886,204.5724,205.0677,204.3292,204.3652,10254.3851
2018-04-18 09:40:00,226.81,227.73,226.81,227.45,8529.079905631346,204.2662,205.0947,204.2662,204.8426,8529.0799
2018-04-18 09:45:00,227.45,227.45,227.11,227.23,25237.46025233357,204.8426,204.8426,204.5363,204.6444,25237.4603
2018-04-18 09:50:00,227.26,227.43,226.83,226.95,7980.305672376654,204.6714,204.8245,204.2842,204.3923,7980.3057
2018-04-18 09:55:00,227.04,227.38,226.97,227.23,3584.9830751871987,204.4733,204.7795,204.4103,204.6444,3584.9831
2018-04-18 10:00:00,227.31,227.31,226.96,227.06,20542.6197558724,204.7165,204.7165,204.4013,204.4913,20542.6198
2018-04-18 10:05:00,227.02,227.55,226.97,227.55,4838.44496871474,204.4553,204.9326,204.4103,204.9326,4838.445
2018-04-18 10:10:00,227.62,227.83,227.31,227.4,5235.408759872807,204.9957,205.1848,204.7165,204.7975,5235.4088
2018-04-18 10:15:00,227.41,227.98,227.41,227.98,11972.510001025748,204.8065,205.3199,204.8065,205.3199,11972.51
2018-04-18 10:20:00,227.91,228.03,227.71,227.92,9596.881731459636,205.2568,205.3649,205.0767,205.2658,9596.8817
2018-04-18 10:25:00,227.81,228.03,227.8,227.96,2872.089445071289,205.1668,205.3649,205.1578,205.3019,2872.0894
2018-04-18 10:30:00,227.98,228.31,227.97,228.3,5978.049030669812,205.3199,205.6171,205.3109,205.6081,5978.049
2018-04-18 10:35:00,228.36,228.69,228.33,228.4,8013.129551748897,205.6621,205.9593,205.6351,205.6981,8013.1296
2018-04-18 10:40:00,228.46,228.47,228.28,228.4,3144.9379423530618,205.7522,205.7612,205.5901,205.6981,3144.9379
2018-04-18 10:45:00,228.37,228.46,228.24,228.34,4638.424453790132,205.6711,205.7522,205.554,205.6441,4638.4245
2018-04-18 10:50:00,228.21,228.26,228.03,228.14,2769.514822033029,205.527,205.572,205.3649,205.464,2769.5148
2018-04-18 10:55:00,228.08,228.25,228.02,228.23,10465.6887885937,205.4099,205.563,205.3559,205.545,10465.6888
2018-04-18 11:00:00,228.19,228.19,227.93,228.04,5752.384859985639,205.509,205.509,205.2748,205.3739,5752.3849
2018-04-18 11:05:00,227.95,228.23,227.89,228.23,9855.369781516052,205.2929,205.545,205.2388,205.545,9855.3698
2018-04-18 11:10:00,228.25,228.5,228.21,228.47,8726.023181864806,205.563,205.7882,205.527,205.7612,8726.0232
2018-04-18 11:15:00,228.52,228.61,228.47,228.54,5232.33152118166,205.8062,205.8873,205.7612,205.8242,5232.3315
2018-04-18 11:20:00,228.6,228.67,228.58,228.58,1564.26300133347,205.8782,205.9413,205.8602,205.8602,1564.263
2018-04-18 11:25:00,228.55,228.69,228.44,228.63,3425.992409477895,205.8332,205.9593,205.7342,205.9053,3425.9924
2018-04-18 11:30:00,228.63,228.65,228.33,228.37,2769.514822033029,205.9053,205.9233,205.6351,205.6711,2769.5148
2018-04-18 11:35:00,228.35,228.59,228.33,228.59,3356.241665811878,205.6531,205.8692,205.6351,205.8692,3356.2417
2018-04-18 11:40:00,228.59,228.72,228.45,228.72,5553.390091291414,205.8692,205.9863,205.7432,205.9863,5553.3901
2018-04-18 11:45:00,228.58,228.9,228.55,228.9,2281.25961637091,205.8602,206.1484,205.8332,206.1484,2281.2596
2018-04-18 11:50:00,228.88,228.97,228.81,228.97,10208.226484767669,206.1304,206.2115,206.0674,206.2115,10208.2265
2018-04-18 11:55:00,228.98,229.1,228.56,228.56,6641.706841727357,206.2205,206.3286,205.8422,205.8422,6641.7068
2018-04-18 12:00:00,228.5,229.02,228.5,228.94,4657.913632167401,205.7882,206.2565,205.7882,206.1845,4657.9136
2018-04-18 12:05:00,228.99,229.1,228.99,229.08,1802.236126782234,206.2295,206.3286,206.2295,206.3105,1802.2361
2018-04-18 12:10:00,229.03,229.07,228.84,229.0,3473.176736075495,206.2655,206.3015,206.0944,206.2385,3473.1767
2018-04-18 12:15:00,228.97,229.09,228.89,229.01,3241.3580880090262,206.2115,206.3195,206.1394,206.2475,3241.3581
2018-04-18 12:20:00,229.02,229.03,228.85,228.96,8899.374294799467,206.2565,206.2655,206.1034,206.2025,8899.3743
2018-04-18 12:25:00,228.97,229.07,228.88,228.97,4115.293876295004,206.2115,206.3015,206.1304,206.2115,4115.2939
2018-04-18 12:30:00,228.9,228.9,228.52,228.52,6668.376243717304,206.1484,206.1484,205.8062,205.8062,6668.3762
2018-04-18 12:35:00,228.52,228.56,228.27,228.35,4984.100933429069,205.8062,205.8422,205.581,205.6531,4984.1009
2018-04-18 12:40:00,228.36,228.52,228.36,228.38,7708.482921325264,205.6621,205.8062,205.6621,205.6801,7708.4829
2018-04-18 12:45:00,228.37,228.47,228.29,228.43,8778.336239614318,205.6711,205.7612,205.5991,205.7251,8778.3362
2018-04-18 12:50:00,228.5,228.64,228.45,228.54,5232.33152118166,205.7882,205.9143,205.7432,205.8242,5232.3315
2018-04-18 12:55:00,228.54,228.73,228.54,228.72,1512.9756898143398,205.8242,205.9953,205.8242,205.9863,1512.9757
2018-04-18 13:00:00,228.63,228.81,228.55,228.74,6543.235203610627,205.9053,206.0674,205.8332,206.0043,6543.2352
2018-04-18 13:05:00,228.68,228.75,228.62,228.62,1963.2782849523028,205.9503,206.0133,205.8963,205.8963,1963.2783
2018-04-18 13:10:00,228.64,228.88,228.61,228.77,2869.0122063801414,205.9143,206.1304,205.8873,206.0314,2869.0122
2018-04-18 13:15:00,228.8,228.86,228.69,228.81,3794.2353061852496,206.0584,206.1124,205.9593,206.0674,3794.2353
2018-04-18 13:20:00,228.76,228.88,228.49,228.49,10911.888398810132,206.0223,206.1304,205.7792,205.7792,10911.8884
2018-04-18 13:25:00,228.54,228.56,228.34,228.49,8136.21909939481,205.8242,205.8422,205.6441,205.7792,8136.2191
2018-04-18 13:30:00,228.56,228.71,228.53,228.65,4769.719971279105,205.8422,205.9773,205.8152,205.9233,4769.72
2018-04-18 13:35:00,228.64,228.81,228.57,228.81,2769.514822033029,205.9143,206.0674,205.8512,206.0674,2769.5148
2018-04-18 13:40:00,228.68,228.69,228.49,228.5,3329.5722638219304,205.9503,205.9593,205.7792,205.7882,3329.5723
2018-04-18 13:45:00,228.48,228.48,228.18,228.22,4691.763257770028,205.7702,205.7702,205.5,205.536,4691.7633
2018-04-18 13:50:00,228.29,228.43,228.29,228.43,2273.0536465278487,205.5991,205.7251,205.5991,205.7251,2273.0536
2018-04-18 13:55:00,228.42,228.58,228.14,228.14,2359.216329879988,205.7161,205.8602,205.464,205.464,2359.2163
2018-04-18 14:00:00,228.05,228.34,227.96,228.27,3794.2353061852496,205.3829,205.6441,205.3019,205.581,3794.2353
2018-04-18 14:05:00,228.38,228.54,228.37,228.46,2787.978254179916,205.6801,205.8242,205.6711,205.7522,2787.9783
2018-04-18 14:10:00,228.46,228.56,228.39,228.41,3950.148733203405,205.7522,205.8422,205.6891,205.7071,3950.1487
2018-04-18 14:15:00,228.34,228.58,228.34,228.55,5828.290081033952,205.6441,205.8602,205.6441,205.8332,5828.2901
2018-04-18 14:20:00,228.55,228.58,228.46,228.46,3260.847266386296,205.8332,205.8602,205.7522,205.7522,3260.8473
2018-04-18 14:25:00,228.38,228.58,228.38,228.48,5102.061749923068,205.6801,205.8602,205.6801,205.7702,5102.0617
2018-04-18 14:30:00,228.56,228.58,228.44,228.51,3948.09724074264,205.8422,205.8602,205.7342,205.7972,3948.0972
2018-04-18 14:35:00,228.54,228.59,228.43,228.43,2514.1040106677606,205.8242,205.8692,205.7251,205.7251,2514.104
2018-04-18 14:40:00,228.47,228.52,228.43,228.46,3723.45881628885,205.7612,205.8062,205.7251,205.7522,3723.4588
2018-04-18 14:45:00,228.5,228.63,228.39,228.63,3909.118883988101,205.7882,205.9053,205.6891,205.9053,3909.1189
2018-04-18 14:50:00,228.63,228.77,228.61,228.67,3692.686429377372,205.9053,206.0314,205.8873,205.9413,3692.6864
2018-04-18 14:55:00,228.73,228.9,228.72,228.9,3086.470407221253,205.9953,206.1484,205.9863,206.1484,3086.4704
2018-04-18 15:00:00,228.82,228.82,228.47,228.59,5112.319212226895,206.0764,206.0764,205.7612,205.8692,5112.3192
2018-04-18 15:05:00,228.61,228.64,228.49,228.55,4640.475946250897,205.8873,205.9143,205.7792,205.8332,4640.4759
2018-04-18 15:10:00,228.56,228.66,228.51,228.6,7072.52025848805,205.8422,205.9323,205.7972,205.8782,7072.5203
2018-04-18 15:15:00,228.53,228.61,228.43,228.43,30244.127602831057,205.8152,205.8873,205.7251,205.7251,30244.1276
2018-04-18 15:20:00,228.43,228.52,228.32,228.39,20730.33131603241,205.7251,205.8062,205.6261,205.6891,20730.3313
2018-04-18 15:25:00,228.43,228.44,228.33,228.42,6332.957226382193,205.7251,205.7342,205.6351,205.7161,6332.9572
2018-04-18 15:30:00,228.42,228.54,228.38,228.52,8869.62765411837,205.7161,205.8242,205.6801,205.8062,8869.6277
2018-04-18 15:35:00,228.56,228.68,228.52,228.65,6873.525489793825,205.8422,205.9503,205.8062,205.9233,6873.5255
2018-04-18 15:40:00,228.63,228.66,228.51,228.53,7373.063903990152,205.9053,205.9323,205.7972,205.8152,7373.0639
2018-04-18 15:45:00,228.51,228.58,228.3,228.33,19475.84367627449,205.7972,205.8602,205.6081,205.6351,19475.8437
2018-04-18 15:50:00,228.32,228.5,228.32,228.47,16996.615037439737,205.6261,205.7882,205.6261,205.7612,16996.615
2018-04-18 15:55:00,228.49,228.62,228.43,228.46,34858.95989332239,205.7792,205.8963,205.7251,205.7522,34858.9599
2018-04-19 09:30:00,228.52,228.74,227.94,228.49,27275.618012103805,205.8062,206.0043,205.2839,205.7792,27275.618
2018-04-19 09:35:00,228.74,228.96,228.51,228.95,18067.49410195917,206.0043,206.2025,205.7972,206.1935,18067.4941
2018-04-19 09:40:00,228.96,229.01,228.3,228.4,5333.880397989537,206.2025,206.2475,205.6081,205.6981,5333.8804
2018-04-19 09:45:00,228.44,228.75,228.23,228.72,6890.963175710329,205.7342,206.0133,205.545,205.9863,6890.9632
2018-04-19 09:50:00,228.7,229.2,228.51,229.2,5436.455021027798,205.9683,206.4186,205.7972,206.4186,5436.455
2018-04-19 09:55:00,229.06,229.27,229.05,229.05,8566.00676992512,206.2925,206.4817,206.2835,206.2835,8566.0068
2018-04-19 10:00:00,229.02,229.35,228.82,229.23,10428.761924299928,206.2565,206.5537,206.0764,206.4456,10428.7619
2018-04-19 10:05:00,229.21,229.38,228.96,229.38,5745.204636372961,206.4276,206.5807,206.2025,206.5807,5745.2046
2018-04-19 10:10:00,229.3,229.9,229.3,229.84,12265.87342291517,206.5087,207.049,206.5087,206.995,12265.8734
2018-04-19 10:15:00,229.82,229.99,229.59,229.59,7147.39973330598,206.977,207.1301,206.7698,206.7698,7147.3997
2018-04-19 10:20:00,229.52,229.7,229.15,229.24,8411.119089137346,206.7068,206.8689,206.3736,206.4546,8411.1191
2018-04-19 10:25:00,229.34,229.42,229.13,229.19,11894.553287516668,206.5447,206.6167,206.3556,206.4096,11894.5533
2018-04-19 10:30:00,229.11,229.38,228.92,229.37,19884.090675966763,206.3376,206.5807,206.1664,206.5717,19884.0907
2018-04-19 10:35:00,229.4,229.56,229.09,229.38,10298.492153041338,206.5987,206.7428,206.3195,206.5807,10298.4922
2018-04-19 10:40:00,229.38,229.42,229.09,229.13,3948.09724074264,206.5807,206.6167,206.3195,206.3556,3948.0972
2018-04-19 10:45:00,229.15,229.26,228.71,228.86,6667.350497486921,206.3736,206.4726,205.9773,206.1124,6667.3505
2018-04-19 10:50:00,228.95,228.97,228.44,228.62,36592.47102266899,206.1935,206.2115,205.7342,205.8963,36592.471
2018-04-19 10:55:00,228.62,229.31,228.6,229.31,6663.247512565391,205.8963,206.5177,205.8782,206.5177,6663.2475
2018-04-19 11:00:00,229.31,229.32,228.82,229.04,17834.649707662324,206.5177,206.5267,206.0764,206.2745,17834.6497
2018-04-19 11:05:00,229.07,229.19,228.88,229.05,13489.588675761615,206.3015,206.4096,206.1304,206.2835,13489.5887
2018-04-19 11:10:00,229.01,229.08,228.88,229.03,10462.611549902556,206.2475,206.3105,206.1304,206.2655,10462.6115
2018-04-19 11:15:00,229.0,229.48,228.95,229.4,6001.641193968612,206.2385,206.6708,206.1935,206.5987,6001.6412
2018-04-19 11:20:00,229.35,229.39,229.05,229.39,6558.621397066366,206.5537,206.5897,206.2835,206.5897,6558.6214
2018-04-19 11:25:00,229.42,229.56,229.14,229.4,5373.884500974459,206.6167,206.7428,206.3646,206.5987,5373.8845
2018-04-19 11:30:00,229.4,229.41,228.97,229.07,4821.007282798236,206.5987,206.6077,206.2115,206.3015,4821.0073
2018-04-19 11:35:00,229.12,229.45,229.12,229.26,46091.90686224228,206.3466,206.6438,206.3466,206.4726,46091.9069
2018-04-19 11:40:00,229.27,229.43,229.23,229.4,8159.811262693609,206.4817,206.6258,206.4456,206.5987,8159.8113
2018-04-19 11:45:00,229.39,229.46,229.22,229.4,5824.187096112421,206.5897,206.6528,206.4366,206.5987,5824.1871
2018-04-19 11:50:00,229.4,229.4,229.01,229.13,11667.863370602112,206.5987,206.5987,206.2475,206.3556,11667.8634
2018-04-19 11:55:00,229.02,229.45,229.01,229.21,6679.659452251512,206.2565,206.6438,206.2475,206.4276,6679.6595
2018-04-19 12:00:00,229.16,229.26,229.01,229.26,7994.66611960201,206.3826,206.4726,206.2475,206.4726,7994.6661
2018-04-19 12:05:00,229.15,229.2,228.7,228.84,7426.402707970048,206.3736,206.4186,205.9683,206.0944,7426.4027
2018-04-19 12:10:00,228.87,228.87,228.46,228.51,8381.372448456252,206.1214,206.1214,205.7522,205.7972,8381.3724
2018-04-19 12:15:00,228.5,228.78,228.49,228.76,18400.86162683352,205.7882,206.0404,205.7792,206.0223,18400.8616
2018-04-19 12:20:00,228.79,228.98,228.56,228.81,15908.298287003794,206.0494,206.2205,205.8422,206.0674,15908.2983
2018-04-19 12:25:00,228.81,229.08,228.81,228.97,8676.78736280644,206.0674,206.3105,206.0674,206.2115,8676.7874
2018-04-19 12:30:00,229.05,229.52,229.05,229.45,12360.24207611037,206.2835,206.7068,206.2835,206.6438,12360.2421
2018-04-19 12:35:00,229.36,229.49,229.29,229.45,5815.981126269361,206.5627,206.6798,206.4997,206.6438,5815.9811
2018-04-19 12:40:00,229.39,229.81,229.34,229.81,19914.863062878245,206.5897,206.968,206.5447,206.968,19914.8631
2018-04-19 12:45:00,229.83,230.08,229.76,229.99,26428.351625807773,206.986,207.2111,206.923,207.1301,26428.3516
2018-04-19 12:50:00,229.85,230.2,229.85,230.09,15261.052415632372,207.004,207.3192,207.004,207.2202,15261.0524
2018-04-19 12:55:00,230.03,230.09,229.56,229.56,12498.717817212022,207.1661,207.2202,206.7428,206.7428,12498.7178
2018-04-19 13:00:00,229.49,229.51,229.28,229.28,2592.0607241768384,206.6798,206.6978,206.4907,206.4907,2592.0607
2018-04-19 13:05:00,229.33,229.44,229.08,229.08,4266.078572161247,206.5357,206.6348,206.3105,206.3105,4266.0786
2018-04-19 13:10:00,229.07,229.1,228.72,228.9,3811.672992101754,206.3015,206.3286,205.9863,206.1484,3811.673
2018-04-19 13:15:00,228.83,228.95,228.8,228.86,4857.934147092009,206.0854,206.1935,206.0584,206.1124,4857.9341
2018-04-19 13:20:00,228.89,229.11,228.85,228.96,4359.421479126064,206.1394,206.3376,206.1034,206.2025,4359.4215
2018-04-19 13:25:00,228.85,228.97,228.73,228.82,2257.6674530721098,206.1034,206.2115,205.9953,206.0764,2257.6675
2018-04-19 13:30:00,228.84,229.05,228.84,228.9,3593.1890450302594,206.0944,206.2835,206.0944,206.1484,3593.189
2018-04-19 13:35:00,228.8,229.07,228.72,229.02,3513.1808390604165,206.0584,206.3015,205.9863,206.2565,3513.1808
2018-04-19 13:40:00,229.1,229.18,229.05,229.18,5128.731151913016,206.3286,206.4006,206.2835,206.4006,5128.7312
2018-04-19 13:45:00,229.24,229.28,228.97,229.01,5045.645707252025,206.4546,206.4907,206.2115,206.2475,5045.6457
2018-04-19 13:50:00,229.02,229.06,228.91,228.99,2461.790952918248,206.2565,206.2925,206.1574,206.2295,2461.791
2018-04-19 13:55:00,228.98,228.98,228.59,228.69,4650.733408554724,206.2205,206.2205,205.8692,205.9593,4650.7334
2018-04-19 14:00:00,228.69,228.85,228.56,228.6,6866.345266181146,205.9593,206.1034,205.8422,205.8782,6866.3453
2018-04-19 14:05:00,228.6,228.74,228.5,228.66,5136.937121756077,205.8782,206.0043,205.7882,205.9323,5136.9371
2018-04-19 14:10:00,228.66,228.96,228.66,228.71,6897.117653092625,205.9323,206.2025,205.9323,205.9773,6897.1177
2018-04-19 14:15:00,228.68,228.74,228.44,228.46,10740.58877833624,205.9503,206.0043,205.7342,205.7522,10740.5888
2018-04-19 14:20:00,228.44,228.45,228.31,228.34,4043.491640168222,205.7342,205.7432,205.6171,205.6441,4043.4916
2018-04-19 14:25:00,228.34,228.49,228.24,228.45,13471.12524361473,205.6441,205.7792,205.554,205.7432,13471.1252
2018-04-19 14:30:00,228.43,228.63,228.43,228.55,7105.344137860293,205.7251,205.9053,205.7251,205.8332,7105.3441
2018-04-19 14:35:00,228.48,228.64,228.38,228.64,5874.448661401169,205.7702,205.9143,205.6801,205.9143,5874.4487
2018-04-19 14:40:00,228.66,228.88,228.6,228.88,3822.9562006359615,205.9323,206.1304,205.8782,206.1304,3822.9562
2018-04-19 14:45:00,228.83,228.9,228.72,228.73,2872.089445071289,206.0854,206.1484,205.9863,205.9953,2872.0894
2018-04-19 14:50:00,228.77,228.89,228.71,228.76,8806.03138783465,206.0314,206.1394,205.9773,206.0223,8806.0314
2018-04-19 14:55:00,228.86,228.93,228.77,228.86,10088.214175812904,206.1124,206.1754,206.0314,206.1124,10088.2142
2018-04-19 15:00:00,228.9,228.91,228.75,228.84,6166.786337060211,206.1484,206.1574,206.0133,206.0944,6166.7863
2018-04-19 15:05:00,228.83,228.97,228.75,228.9,10934.454815878553,206.0854,206.2115,206.0133,206.1484,10934.4548
2018-04-19 15:10:00,228.92,228.98,228.73,228.81,8836.803774746128,206.1664,206.2205,205.9953,206.0674,8836.8038
2018-04-19 15:15:00,228.77,228.81,228.62,228.75,8962.970561083188,206.0314,206.0674,205.8963,206.0133,8962.9706
2018-04-19 15:20:00,228.79,228.85,228.71,228.76,5279.515847779259,206.0494,206.1034,205.9773,206.0223,5279.5158
2018-04-19 15:25:00,228.75,228.75,228.61,228.65,3468.0480049235816,206.0133,206.0133,205.8873,205.9233,3468.048
2018-04-19 15:30:00,228.62,229.28,228.58,229.28,12529.4902041235,205.8963,206.4907,205.8602,206.4907,12529.4902
2018-04-19 15:35:00,229.31,229.94,229.24,229.5,15946.25089752795,206.5177,207.0851,206.4546,206.6888,15946.2509
2018-04-19 15:40:00,229.35,229.53,229.21,229.28,12370.499538414197,206.5537,206.7158,206.4276,206.4907,12370.4995
2018-04-19 15:45:00,229.28,229.28,228.96,229.03,10943.686531951997,206.4907,206.4907,206.2025,206.2655,10943.6865
2018-04-19 15:50:00,229.11,229.33,229.06,229.2,26455.02102779772,206.3376,206.5357,206.2925,206.4186,26455.021
2018-04-19 15:55:00,229.2,229.35,229.06,229.29,42676.17191506821,206.4186,206.5537,206.2925,206.4997,42676.1719
2018-04-20 09:30:00,229.9,229.95,229.15,229.17,100207.20073853729,207.049,207.0941,206.3736,206.3916,100207.2007
2018-04-20 09:35:00,229.3,229.66,229.3,229.37,3077.2386911478097,206.5087,206.8329,206.5087,206.5717,3077.2387
2018-04-20 09:40:00,229.37,229.39,228.8,228.8,8411.119089137346,206.5717,206.5897,206.0584,206.0584,8411.1191
2018-04-20 09:45:00,228.83,228.87,228.6,228.87,3572.674120422608,206.0854,206.1214,205.8782,206.1214,3572.6741
2018-04-20 09:50:00,228.87,228.96,228.62,228.82,3897.8356754538927,206.1214,206.2025,205.8963,206.0764,3897.8357
2018-04-20 09:55:00,228.86,229.39,228.75,229.3,3897.8356754538927,206.1124,206.5897,206.0133,206.5087,3897.8357
2018-04-20 10:00:00,229.21,229.22,228.88,229.01,4878.4490716996615,206.4276,206.4366,206.1304,206.2475,4878.4491
2018-04-20 10:05:00,228.98,229.26,228.97,229.19,8589.59893322392,206.2205,206.4726,206.2115,206.4096,8589.5989
2018-04-20 10:10:00,229.16,229.18,228.89,229.09,18469.586624269155,206.3826,206.4006,206.1394,206.3195,18469.5866
2018-04-20 10:15:00,229.07,229.5,228.96,229.5,8267.514616883782,206.3015,206.6888,206.2025,206.6888,8267.5146
2018-04-20 10:20:00,229.5,229.61,229.22,229.22,8034.670222586931,206.6888,206.7879,206.4366,206.4366,8034.6702
2018-04-20 10:25:00,229.19,229.58,229.1,229.58,11337.573084418917,206.4096,206.7608,206.3286,206.7608,11337.5731
2018-04-20 10:30:00,229.57,229.57,229.2,229.29,5539.029644066058,206.7518,206.7518,206.4186,206.4997,5539.0296
2018-04-20 10:35:00,229.28,229.28,228.65,228.81,9334.29069648169,206.4907,206.4907,205.9233,206.0674,9334.2907
2018-04-20 10:40:00,228.78,228.78,228.4,228.63,4308.134167606934,206.0404,206.0404,205.6981,205.9053,4308.1342
2018-04-20 10:45:00,228.7,228.79,228.53,228.54,14174.787157657194,205.9683,206.0494,205.8152,205.8242,14174.7872
2018-04-20 10:50:00,228.5,228.6,228.07,228.18,3179.8133141860703,205.7882,205.8782,205.4009,205.5,3179.8133
2018-04-20 10:55:00,228.24,228.51,228.12,228.3,4256.846856087804,205.554,205.7972,205.446,205.6081,4256.8469
2018-04-20 11:00:00,228.3,228.3,227.62,227.62,4011.6935070263617,205.6081,205.6081,204.9957,204.9957,4011.6935
2018-04-20 11:05:00,227.73,227.9,227.59,227.59,5553.390091291414,205.0947,205.2478,204.9686,204.9686,5553.3901
2018-04-20 11:10:00,227.54,227.57,227.03,227.34,8851.164221971483,204.9236,204.9506,204.4643,204.7435,8851.1642
2018-04-20 11:15:00,227.42,227.58,227.2,227.53,6549.389680992922,204.8155,204.9596,204.6174,204.9146,6549.3897
2018-04-20 11:20:00,227.66,227.66,227.31,227.36,3523.4383013642423,205.0317,205.0317,204.7165,204.7615,3523.4383
2018-04-20 11:25:00,227.36,227.59,227.06,227.06,3077.2386911478097,204.7615,204.9686,204.4913,204.4913,3077.2387
2018-04-20 11:30:00,227.14,227.42,227.14,227.17,4638.424453790132,204.5634,204.8155,204.5634,204.5904,4638.4245
2018-04-20 11:35:00,227.14,227.49,227.14,227.49,16050.877013026977,204.5634,204.8786,204.5634,204.8786,16050.877
2018-04-20 11:40:00,227.51,227.68,227.41,227.5,3229.049133244436,204.8966,205.0497,204.8065,204.8876,3229.0491
2018-04-20 11:45:00,227.46,227.49,227.27,227.36,3398.2972612575645,204.8516,204.8786,204.6804,204.7615,3398.2973
2018-04-20 11:50:00,227.22,227.34,227.14,227.14,4973.843471125243,204.6354,204.7435,204.5634,204.5634,4973.8435
2018-04-20 11:55:00,227.14,227.39,227.09,227.24,3205.456969945635,204.5634,204.7885,204.5183,204.6534,3205.457
2018-04-20 12:00:00,227.24,227.26,227.08,227.08,6424.248640886244,204.6534,204.6714,204.5093,204.5093,6424.2486
2018-04-20 12:05:00,227.12,227.34,227.07,227.23,6090.8811160118985,204.5454,204.7435,204.5003,204.6444,6090.8811
2018-04-20 12:10:00,227.25,227.36,226.83,226.87,12155.09283003385,204.6624,204.7615,204.2842,204.3202,12155.0928
2018-04-20 12:15:00,226.94,227.13,226.67,226.74,15583.136731972509,204.3832,204.5544,204.1401,204.2031,15583.1367
2018-04-20 12:20:00,226.74,226.82,226.64,226.72,14586.111396040618,204.2031,204.2752,204.1131,204.1851,14586.1114
2018-04-20 12:25:00,226.7,226.88,226.63,226.75,8269.566109344547,204.1671,204.3292,204.1041,204.2121,8269.5661
2018-04-20 12:30:00,226.71,226.76,226.46,226.74,5351.3180839060415,204.1761,204.2211,203.951,204.2031,5351.3181
2018-04-20 12:35:00,226.73,226.95,226.73,226.77,3212.6371935583134,204.1941,204.3923,204.1941,204.2301,3212.6372
2018-04-20 12:40:00,226.78,226.88,226.65,226.81,5836.496050877013,204.2391,204.3292,204.1221,204.2662,5836.4961
2018-04-20 12:45:00,226.85,227.02,226.59,226.59,4587.137142271002,204.3022,204.4553,204.068,204.068,4587.1371
2018-04-20 12:50:00,226.68,227.07,226.68,227.07,2718.227510513899,204.1491,204.5003,204.1491,204.5003,2718.2275
2018-04-20 12:55:00,227.0,227.11,226.91,226.94,2564.365575956508,204.4373,204.5363,204.3562,204.3832,2564.3656
2018-04-20 13:00:00,226.93,227.02,226.85,226.85,5432.352036106267,204.3742,204.4553,204.3022,204.3022,5432.352
2018-04-20 13:05:00,226.86,227.14,226.8,226.82,7408.965022053544,204.3112,204.5634,204.2572,204.2752,7408.965
2018-04-20 13:10:00,226.84,226.91,226.76,226.87,4976.920709816392,204.2932,204.3562,204.2211,204.3202,4976.9207
2018-04-20 13:15:00,226.85,227.02,226.82,226.83,4513.283413683455,204.3022,204.4553,204.2752,204.2842,4513.2834
2018-04-20 13:20:00,226.93,226.94,226.59,226.59,3634.218894245564,204.3742,204.3832,204.068,204.068,3634.2189
2018-04-20 13:25:00,226.6,226.79,226.48,226.64,7279.720997025335,204.077,204.2482,203.969,204.1131,7279.721
2018-04-20 13:30:00,226.74,226.87,226.72,226.84,30294.389168119807,204.2031,204.3202,204.1851,204.2932,30294.3892
2018-04-20 13:35:00,226.91,227.09,226.8,227.05,4615.858036721715,204.3562,204.5183,204.2572,204.4823,4615.858
2018-04-20 13:40:00,227.09,227.22,227.05,227.14,4178.890142578726,204.5183,204.6354,204.4823,204.5634,4178.8901
2018-04-20 13:45:00,227.03,227.11,226.9,226.9,2107.9085034362497,204.4643,204.5363,204.3472,204.3472,2107.9085
2018-04-20 13:50:00,226.95,227.03,226.93,226.93,2502.820802133552,204.3923,204.4643,204.3742,204.3742,2502.8208
2018-04-20 13:55:00,226.99,227.09,226.99,227.07,3795.261052415632,204.4283,204.5183,204.4283,204.5003,3795.2611
2018-04-20 14:00:00,227.07,227.37,227.03,227.37,2359.216329879988,204.5003,204.7705,204.4643,204.7705,2359.2163
2018-04-20 14:05:00,227.39,227.41,227.18,227.18,3990.152836188327,204.7885,204.8065,204.5994,204.5994,3990.1528
2018-04-20 14:10:00,227.18,227.23,226.95,227.05,9446.097035593391,204.5994,204.6444,204.3923,204.4823,9446.097
2018-04-20 14:15:00,227.04,227.15,227.0,227.02,4192.2248435737,204.4733,204.5724,204.4373,204.4553,4192.2248
2018-04-20 14:20:00,227.07,227.26,227.04,227.15,3308.031592983896,204.5003,204.6714,204.4733,204.5724,3308.0316
2018-04-20 14:25:00,227.14,227.16,226.99,227.16,9741.511949943584,204.5634,204.5814,204.4283,204.5814,9741.5119
2018-04-20 14:30:00,227.18,227.24,226.78,226.78,4058.877833623961,204.5994,204.6534,204.2391,204.2391,4058.8778
2018-04-20 14:35:00,226.77,227.04,226.74,226.87,6769.925120525182,204.2301,204.4733,204.2031,204.3202,6769.9251
2018-04-20 14:40:00,226.89,226.96,226.78,226.78,34106.06216022156,204.3382,204.4013,204.2391,204.2391,34106.0622
2018-04-20 14:45:00,226.75,226.82,226.51,226.64,10911.888398810132,204.2121,204.2752,203.996,204.1131,10911.8884
2018-04-20 14:50:00,226.69,226.72,226.55,226.63,4733.818853215715,204.1581,204.1851,204.032,204.1041,4733.8189
2018-04-20 14:55:00,226.65,226.8,226.57,226.62,4043.491640168222,204.1221,204.2572,204.05,204.0951,4043.4916
2018-04-20 15:00:00,226.63,226.81,226.47,226.66,6764.7963893732685,204.1041,204.2662,203.96,204.1311,6764.7964
2018-04-20 15:05:00,226.69,226.69,226.37,226.41,8213.150066673505,204.1581,204.1581,203.8699,203.9059,8213.1501
2018-04-20 15:10:00,226.4,226.66,226.35,226.66,2974.6640681095496,203.8969,204.1311,203.8519,204.1311,2974.6641
2018-04-20 15:15:00,226.58,226.68,226.34,226.34,5082.572571545799,204.059,204.1491,203.8429,203.8429,5082.5726
2018-04-20 15:20:00,226.37,226.56,226.28,226.47,8890.142578726023,203.8699,204.041,203.7888,203.96,8890.1426
2018-04-20 15:25:00,226.56,226.56,226.35,226.41,4154.272233049544,204.041,204.041,203.8519,203.9059,4154.2722
2018-04-20 15:30:00,226.37,226.46,226.23,226.34,5916.504256846856,203.8699,203.951,203.7438,203.8429,5916.5043
2018-04-20 15:35:00,226.36,226.78,226.36,226.78,7978.254179915888,203.8609,204.2391,203.8609,204.2391,7978.2542
2018-04-20 15:40:00,226.77,227.07,226.74,226.74,9586.62426915581,204.2301,204.5003,204.2031,204.2031,9586.6243
2018-04-20 15:45:00,226.66,226.74,226.53,226.74,14647.656169863576,204.1311,204.2031,204.014,204.2031,14647.6562
2018-04-20 15:50:00,226.76,226.82,226.57,226.65,21535.54210688276,204.2211,204.2752,204.05,204.1221,21535.5421
2018-04-20 15:55:00,226.68,227.06,226.68,227.05,46803.774746127805,204.1491,204.4913,204.1491,204.4823,46803.7747
2018-04-23 09:30:00,227.99,228.06,227.42,227.52,7141.245255923684,205.3289,205.3919,204.8155,204.9056,7141.2453
2018-04-23 09:35:00,227.77,228.13,227.31,227.32,3748.0767258180326,205.1307,205.455,204.7165,204.7255,3748.0767
2018-04-23 09:40:00,227.46,227.79,227.41,227.71,2513.078264437378,204.8516,205.1488,204.8065,205.0767,2513.0783
2018-04-23 09:45:00,227.53,227.74,227.41,227.53,27838.752692583854,204.9146,205.1037,204.8065,204.9146,27838.7527
2018-04-23 09:50:00,227.41,227.41,226.94,227.1,4047.5946250897528,204.8065,204.8065,204.3832,204.5273,4047.5946
2018-04-23 09:55:00,227.27,227.42,227.13,227.31,6037.542312032003,204.6804,204.8155,204.5544,204.7165,6037.5423
2018-04-23 10:00:00,227.38,227.4,226.78,226.78,7398.707559749718,204.7795,204.7975,204.2391,204.2391,7398.7076
2018-04-23 10:05:00,226.79,226.79,226.0,226.34,12181.762232023795,204.2482,204.2482,203.5367,203.8429,12181.7622
2018-04-23 10:10:00,226.45,227.15,226.29,226.59,12462.81669914863,203.9419,204.5724,203.7979,204.068,12462.8167
2018-04-23 10:15:00,226.63,226.92,226.61,226.61,6608.882962355113,204.1041,204.3652,204.086,204.086,6608.883
2018-04-23 10:20:00,226.74,226.74,226.05,226.32,9966.150374397374,204.2031,204.2031,203.5817,203.8249,9966.1504
2018-04-23 10:25:00,226.3,226.87,226.3,226.86,2646.4252743871166,203.8069,204.3202,203.8069,204.3112,2646.4253
2018-04-23 10:30:00,226.95,227.0,226.6,226.96,3233.152118165965,204.3923,204.4373,204.077,204.4013,3233.1521
2018-04-23 10:35:00,226.96,226.96,226.45,226.64,2359.216329879988,204.4013,204.4013,203.9419,204.1131,2359.2163
2018-04-23 10:40:00,226.54,226.94,226.54,226.67,4330.700584675351,204.023,204.3832,204.023,204.1401,4330.7006
2018-04-23 10:45:00,226.67,226.8,226.43,226.72,3583.957328956816,204.1401,204.2572,203.9239,204.1851,3583.9573
2018-04-23 10:50:00,226.81,227.36,226.72,226.95,5587.239716894041,204.2662,204.7615,204.1851,204.3923,5587.2397
2018-04-23 10:55:00,227.21,227.21,226.94,226.94,4102.984921530413,204.6264,204.6264,204.3832,204.3832,4102.9849
2018-04-23 11:00:00,226.96,227.04,226.82,226.99,2728.4849728177246,204.4013,204.4733,204.2752,204.4283,2728.485
2018-04-23 11:05:00,227.06,227.23,226.89,227.2,4756.385270284131,204.4913,204.6444,204.3382,204.6174,4756.3853
2018-04-23 11:10:00,227.29,227.61,227.21,227.49,3865.011796081649,204.6985,204.9867,204.6264,204.8786,3865.0118
2018-04-23 11:15:00,227.52,227.58,227.31,227.31,3534.721509898451,204.9056,204.9596,204.7165,204.7165,3534.7215
2018-04-23 11:20:00,227.4,227.43,227.16,227.35,3942.968509590727,204.7975,204.8245,204.5814,204.7525,3942.9685
2018-04-23 11:25:00,227.3,227.3,227.08,227.24,3145.9636885834443,204.7075,204.7075,204.5093,204.6534,3145.9637
2018-04-23 11:30:00,227.32,227.32,226.84,227.07,5063.08339316853,204.7255,204.7255,204.2932,204.5003,5063.0834
2018-04-23 11:35:00,227.08,227.18,227.0,227.02,4658.939378397784,204.5093,204.5994,204.4373,204.4553,4658.9394
2018-04-23 11:40:00,227.01,227.33,227.01,227.2,2513.078264437378,204.4463,204.7345,204.4463,204.6174,2513.0783
2018-04-23 11:45:00,227.07,227.17,227.02,227.07,6565.801620679044,204.5003,204.5904,204.4553,204.5003,6565.8016
2018-04-23 11:50:00,227.07,227.36,227.02,227.24,2359.216329879988,204.5003,204.7615,204.4553,204.6534,2359.2163
2018-04-23 11:55:00,227.38,227.42,227.06,227.31,3859.883064929736,204.7795,204.8155,204.4913,204.7165,3859.8831
2018-04-23 12:00:00,227.27,227.41,227.05,227.05,1951.9950764180944,204.6804,204.8065,204.4823,204.4823,1951.9951
2018-04-23 12:05:00,227.21,227.37,227.21,227.22,2415.6323725510306,204.6264,204.7705,204.6264,204.6354,2415.6324
2018-04-23 12:10:00,227.21,227.26,226.97,227.03,4033.234177864396,204.6264,204.6714,204.4103,204.4643,4033.2342
2018-04-23 12:15:00,226.99,227.1,226.97,227.0,3730.639039901528,204.4283,204.5273,204.4103,204.4373,3730.639
2018-04-23 12:20:00,226.96,227.11,226.77,226.87,4967.688993742948,204.4013,204.5363,204.2301,204.3202,4967.689
2018-04-23 12:25:00,226.84,227.03,226.79,227.03,615.447738229562,204.2932,204.4643,204.2482,204.4643,615.4477
2018-04-23 12:30:00,227.0,227.11,226.97,226.97,4466.099087085855,204.4373,204.5363,204.4103,204.4103,4466.0991
2018-04-23 12:35:00,226.95,227.02,226.75,226.95,6694.019899476869,204.3923,204.4553,204.2121,204.3923,6694.0199
2018-04-23 12:40:00,226.9,227.09,226.9,227.09,1813.5193353164427,204.3472,204.5183,204.3472,204.5183,1813.5193
2018-04-23 12:45:00,227.09,227.09,226.78,226.78,2241.2555133859883,204.5183,204.5183,204.2391,204.2391,2241.2555
2018-04-23 12:50:00,226.79,227.03,226.78,226.88,2805.41594009642,204.2482,204.4643,204.2391,204.3292,2805.4159
2018-04-23 12:55:00,226.79,226.83,226.66,226.83,1964.304031182685,204.2482,204.2842,204.1311,204.2842,1964.304
2018-04-23 13:00:00,226.83,226.96,226.83,226.96,923.171607344343,204.2842,204.4013,204.2842,204.4013,923.1716
2018-04-23 13:05:00,226.97,227.2,226.97,227.08,1436.0447225356447,204.4103,204.6174,204.4103,204.5093,1436.0447
2018-04-23 13:10:00,227.13,227.28,227.07,227.18,4718.432659759975,204.5544,204.6895,204.5003,204.5994,4718.4327
2018-04-23 13:15:00,227.14,227.19,227.03,227.11,3946.045748281874,204.5634,204.6084,204.4643,204.5363,3946.0457
2018-04-23 13:20:00,227.19,227.24,226.87,227.03,3651.656580162068,204.6084,204.6534,204.3202,204.4643,3651.6566
2018-04-23 13:25:00,227.02,227.07,226.96,226.99,1128.3208534208636,204.4553,204.5003,204.4013,204.4283,1128.3209
2018-04-23 13:30:00,227.03,227.31,227.02,227.11,4616.883782952097,204.4643,204.7165,204.4553,204.5363,4616.8838
2018-04-23 13:35:00,227.2,227.36,227.19,227.19,17911.58067494102,204.6174,204.7615,204.6084,204.6084,17911.5807
2018-04-23 13:40:00,227.19,227.22,227.06,227.18,3391.1170376448863,204.6084,204.6354,204.4913,204.5994,3391.117
2018-04-23 13:45:00,227.12,227.34,227.11,227.19,1641.1939686121652,204.5454,204.7435,204.5363,204.6084,1641.194
2018-04-23 13:50:00,227.24,227.41,227.24,227.41,1518.104420966253,204.6534,204.8065,204.6534,204.8065,1518.1044
2018-04-23 13:55:00,227.45,227.58,227.42,227.53,2475.125653913222,204.8426,204.9596,204.8155,204.9146,2475.1257
2018-04-23 14:00:00,227.43,227.51,227.26,227.26,3196.225253872192,204.8245,204.8966,204.6714,204.6714,3196.2253
2018-04-23 14:05:00,227.19,227.19,226.76,226.81,5026.156528874756,204.6084,204.6084,204.2211,204.2662,5026.1565
2018-04-23 14:10:00,226.87,226.97,226.69,226.69,7967.996717612063,204.3202,204.4103,204.1581,204.1581,7967.9967
2018-04-23 14:15:00,226.67,226.81,226.6,226.67,6908.400861626833,204.1401,204.2662,204.077,204.1401,6908.4009
2018-04-23 14:20:00,226.72,226.76,226.49,226.58,6257.0520053338805,204.1851,204.2211,203.978,204.059,6257.052
2018-04-23 14:25:00,226.66,226.67,226.52,226.6,2805.41594009642,204.1311,204.1401,204.005,204.077,2805.4159
2018-04-23 14:30:00,226.54,226.75,226.49,226.51,3077.2386911478097,204.023,204.2121,203.978,203.996,3077.2387
2018-04-23 14:35:00,226.52,226.59,226.34,226.43,10186.685813929633,204.005,204.068,203.8429,203.9239,10186.6858
2018-04-23 14:40:00,226.67,226.77,226.62,226.66,2909.016309365063,204.1401,204.2301,204.0951,204.1311,2909.0163
2018-04-23 14:45:00,226.69,226.71,226.41,226.42,3607.549492255616,204.1581,204.1761,203.9059,203.9149,3607.5495
2018-04-23 14:50:00,226.42,226.42,226.08,226.09,14171.709918966048,203.9149,203.9149,203.6087,203.6177,14171.7099
2018-04-23 14:55:00,226.14,226.47,226.08,226.38,6036.51656580162,203.6628,203.96,203.6087,203.8789,6036.5166
2018-04-23 15:00:00,226.42,226.77,226.4,226.71,6138.065442609498,203.9149,204.2301,203.8969,204.1761,6138.0654
2018-04-23 15:05:00,226.67,226.82,226.61,226.61,6190.378500359011,204.1401,204.2752,204.086,204.086,6190.3785
2018-04-23 15:10:00,226.55,226.75,226.52,226.72,3788.080828802954,204.032,204.2121,204.005,204.1851,3788.0808
2018-04-23 15:15:00,226.69,226.72,226.58,226.65,3658.836803774746,204.1581,204.1851,204.059,204.1221,3658.8368
2018-04-23 15:20:00,226.69,226.87,226.63,226.63,4000.410298492153,204.1581,204.3202,204.1041,204.1041,4000.4103
2018-04-23 15:25:00,226.64,226.9,226.64,226.79,3238.2808493178786,204.1131,204.3472,204.1131,204.2482,3238.2808
2018-04-23 15:30:00,226.75,226.92,226.7,226.85,7604.882552056621,204.2121,204.3652,204.1671,204.3022,7604.8826
2018-04-23 15:35:00,226.84,226.87,226.56,226.64,9235.81905836496,204.2932,204.3202,204.041,204.1131,9235.8191
2018-04-23 15:40:00,226.62,226.86,226.48,226.86,8439.83998358806,204.0951,204.3112,203.969,204.3112,8439.84
2018-04-23 15:45:00,226.9,227.02,226.77,226.93,17673.607549492255,204.3472,204.4553,204.2301,204.3742,17673.6075
2018-04-23 15:50:00,226.88,227.11,226.88,227.0,22035.08052107909,204.3292,204.5363,204.3292,204.4373,22035.0805
2018-04-23 15:55:00,226.98,227.16,226.92,227.15,44823.058775259,204.4193,204.5814,204.3652,204.5724,44823.0588
2018-04-24 09:30:00,227.89,227.9,227.18,227.33,10028.720894450713,205.2388,205.2478,204.5994,204.7345,10028.7209
2018-04-24 09:35:00,227.44,228.58,227.44,228.51,7477.690019489178,204.8335,205.8602,204.8335,205.7972,7477.69
2018-04-24 09:40:00,228.62,228.97,228.51,228.51,7175.09488152631,205.8963,206.2115,205.7972,205.7972,7175.0949
2018-04-24 09:45:00,228.46,228.55,228.09,228.16,17286.901220638014,205.7522,205.8332,205.4189,205.482,17286.9012
2018-04-24 09:50:00,228.02,228.02,227.75,227.75,4267.10431839163,205.3559,205.3559,205.1127,205.1127,4267.1043
2018-04-24 09:55:00,227.64,227.9,227.54,227.87,7804.903066981228,205.0137,205.2478,204.9236,205.2208,7804.9031
2018-04-24 10:00:00,227.87,227.95,227.49,227.88,21323.21263719356,205.2208,205.2929,204.8786,205.2298,21323.2126
2018-04-24 10:05:00,227.77,227.77,227.38,227.44,8632.680274899989,205.1307,205.1307,204.7795,204.8335,8632.6803
2018-04-24 10:10:00,227.43,227.85,227.43,227.77,3867.0632885424143,204.8245,205.2028,204.8245,205.1307,3867.0633
2018-04-24 10:15:00,227.77,227.77,226.93,226.96,22077.13611652477,205.1307,205.1307,204.3742,204.4013,22077.1361
2018-04-24 10:20:00,226.93,227.34,226.92,227.15,22463.84244537901,204.3742,204.7435,204.3652,204.5724,22463.8424
2018-04-24 10:25:00,227.13,227.45,227.13,227.36,4410.708790645194,204.5544,204.8426,204.5544,204.7615,4410.7088
2018-04-24 10:30:00,227.37,227.5,227.14,227.41,9902.554108113653,204.7705,204.8876,204.5634,204.8065,9902.5541
2018-04-24 10:35:00,227.29,227.66,227.29,227.58,7934.147092009436,204.6985,205.0317,204.6985,204.9596,7934.1471
2018-04-24 10:40:00,227.62,227.65,227.18,227.51,7703.354190173351,204.9957,205.0227,204.5994,204.8966,7703.3542
2018-04-24 10:45:00,227.41,227.42,227.21,227.42,4000.410298492153,204.8065,204.8155,204.6264,204.8155,4000.4103
2018-04-24 10:50:00,227.53,227.62,227.37,227.38,3483.4341983793206,204.9146,204.9957,204.7705,204.7795,3483.4342
2018-04-24 10:55:00,227.48,227.5,227.09,227.09,9744.58918863473,204.8696,204.8876,204.5183,204.5183,9744.5892
2018-04-24 11:00:00,227.04,227.51,227.04,227.47,7115.601600164119,204.4733,204.8966,204.4733,204.8606,7115.6016
2018-04-24 11:05:00,227.46,227.69,227.18,227.62,7009.949738434711,204.8516,205.0587,204.5994,204.9957,7009.9497
2018-04-24 11:10:00,227.59,227.65,227.16,227.44,10565.186172940814,204.9686,205.0227,204.5814,204.8335,10565.1862
2018-04-24 11:15:00,227.54,227.66,227.27,227.66,10648.271617601806,204.9236,205.0317,204.6804,205.0317,10648.2716
2018-04-24 11:20:00,227.69,227.99,227.55,227.56,6359.626628372141,205.0587,205.3289,204.9326,204.9416,6359.6266
2018-04-24 11:25:00,227.54,227.7,227.38,227.69,10154.887680787771,204.9236,205.0677,204.7795,205.0587,10154.8877
2018-04-24 11:30:00,227.74,227.87,227.48,227.82,29319.930249256333,205.1037,205.2208,204.8696,205.1758,29319.9302
2018-04-24 11:35:00,227.77,227.88,227.62,227.84,12322.289465586213,205.1307,205.2298,204.9957,205.1938,12322.2895
2018-04-24 11:40:00,227.98,228.1,227.8,227.81,4796.389373269053,205.3199,205.4279,205.1578,205.1668,4796.3894
2018-04-24 11:45:00,227.88,228.12,227.82,227.87,9129.14145040517,205.2298,205.446,205.1758,205.2208,9129.1415
2018-04-24 11:50:00,227.9,227.97,227.54,227.74,8183.403425992409,205.2478,205.3109,204.9236,205.1037,8183.4034
2018-04-24 11:55:00,227.79,228.01,227.79,227.82,6181.146784285567,205.1488,205.3469,205.1488,205.1758,6181.1468
2018-04-24 12:00:00,227.86,228.13,227.76,228.01,8424.45379013232,205.2118,205.455,205.1217,205.3469,8424.4538
2018-04-24 12:05:00,228.0,228.15,227.62,227.65,21091.39398912709,205.3379,205.473,204.9957,205.0227,21091.394
2018-04-24 12:10:00,227.61,227.8,227.53,227.53,4232.228946558621,204.9867,205.1578,204.9146,204.9146,4232.2289
2018-04-24 12:15:00,227.46,227.5,227.06,227.28,6359.626628372141,204.8516,204.8876,204.4913,204.6895,6359.6266
2018-04-24 12:20:00,227.24,227.48,227.2,227.48,4646.630423633193,204.6534,204.8696,204.6174,204.8696,4646.6304
2018-04-24 12:25:00,227.42,227.51,227.19,227.31,8822.44332752077,204.8155,204.8966,204.6084,204.7165,8822.4433
2018-04-24 12:30:00,227.39,227.4,227.04,227.06,1743.7685916504256,204.7885,204.7975,204.4733,204.4913,1743.7686
2018-04-24 12:35:00,226.92,227.15,226.85,227.02,8763.975792388963,204.3652,204.5724,204.3022,204.4553,8763.9758
2018-04-24 12:40:00,227.05,227.05,226.62,226.64,10513.898861421683,204.4823,204.4823,204.0951,204.1131,10513.8989
2018-04-24 12:45:00,226.64,227.13,226.64,227.06,5850.856498102369,204.1131,204.5544,204.1131,204.4913,5850.8565
2018-04-24 12:50:00,227.05,227.1,226.54,226.57,3669.094266078572,204.4823,204.5273,204.023,204.05,3669.0943
2018-04-24 12:55:00,226.6,226.78,226.09,226.09,7846.958662426915,204.077,204.2391,203.6177,203.6177,7846.9587
2018-04-24 13:00:00,226.07,226.62,226.06,226.56,7308.441891476048,203.5997,204.0951,203.5907,204.041,7308.4419
2018-04-24 13:05:00,226.47,226.61,226.32,226.36,8846.035490819571,203.96,204.086,203.8249,203.8609,8846.0355
2018-04-24 13:10:00,226.42,226.46,226.18,226.27,7417.170991896604,203.9149,203.951,203.6988,203.7798,7417.171
2018-04-24 13:15:00,226.26,226.34,226.01,226.02,8282.90081033952,203.7708,203.8429,203.5457,203.5547,8282.9008
2018-04-24 13:20:00,226.06,226.2,225.89,225.89,5116.422197148425,203.5907,203.7168,203.4376,203.4376,5116.4222
2018-04-24 13:25:00,225.94,226.05,225.69,225.89,5589.291209354806,203.4826,203.5817,203.2575,203.4376,5589.2912
2018-04-24 13:30:00,225.8,226.05,225.71,225.73,4102.984921530413,203.3566,203.5817,203.2755,203.2935,4102.9849
2018-04-24 13:35:00,225.81,225.81,225.46,225.68,5098.984511231921,203.3656,203.3656,203.0504,203.2485,5098.9845
2018-04-24 13:40:00,225.61,225.61,225.08,225.08,4520.463637296133,203.1854,203.1854,202.7081,202.7081,4520.4636
2018-04-24 13:45:00,225.0,225.21,224.74,224.8,6490.922145861114,202.6361,202.8252,202.4019,202.456,6490.9221
2018-04-24 13:50:00,224.72,224.78,224.23,224.49,5898.040824699969,202.3839,202.4379,201.9426,202.1768,5898.0408
2018-04-24 13:55:00,224.48,224.49,223.98,224.05,12388.962970561082,202.1678,202.1768,201.7175,201.7805,12388.963
2018-04-24 14:00:00,224.14,224.14,223.44,223.45,10739.563032105856,201.8616,201.8616,201.2311,201.2401,10739.563
2018-04-24 14:05:00,223.41,223.94,223.35,223.81,10975.484665093856,201.2041,201.6814,201.1501,201.5644,10975.4847
2018-04-24 14:10:00,223.91,224.35,223.83,223.96,8814.23735767771,201.6544,202.0507,201.5824,201.6994,8814.2374
2018-04-24 14:15:00,223.92,223.92,223.42,223.85,9733.305980100522,201.6634,201.6634,201.2131,201.6004,9733.306
2018-04-24 14:20:00,223.87,224.15,223.83,224.03,12137.655144117343,201.6184,201.8706,201.5824,201.7625,12137.6551
2018-04-24 14:25:00,224.03,224.03,223.32,223.32,9725.100010257462,201.7625,201.7625,201.1231,201.1231,9725.1
2018-04-24 14:30:00,223.36,223.71,223.35,223.63,9332.239204020923,201.1591,201.4743,201.1501,201.4022,9332.2392
2018-04-24 14:35:00,223.65,223.76,222.98,223.01,8696.27654118371,201.4203,201.5193,200.8169,200.8439,8696.2765
2018-04-24 14:40:00,223.16,224.16,223.16,224.0,6831.469894348138,200.979,201.8796,200.979,201.7355,6831.4699
2018-04-24 14:45:00,224.09,224.11,223.68,224.11,31419.632782849523,201.8165,201.8345,201.4473,201.8345,31419.6328
2018-04-24 14:50:00,224.1,224.34,223.77,223.96,7579.238896297055,201.8255,202.0417,201.5283,201.6994,7579.2389
2018-04-24 14:55:00,224.0,224.42,224.0,224.25,9646.117550518002,201.7355,202.1137,201.7355,201.9606,9646.1176
2018-04-24 15:00:00,224.3,224.69,224.19,224.67,7475.638527028413,202.0056,202.3569,201.9066,202.3389,7475.6385
2018-04-24 15:05:00,224.82,225.19,224.82,224.85,5775.977023284439,202.474,202.8072,202.474,202.501,5775.977
2018-04-24 15:10:00,224.84,225.12,224.63,225.08,4168.6326802749,202.492,202.7441,202.3028,202.7081,4168.6327
2018-04-24 15:15:00,225.17,225.33,224.7,224.7,6451.943789106575,202.7892,202.9333,202.3659,202.3659,6451.9438
2018-04-24 15:20:00,224.7,225.45,224.68,225.27,12877.2181762232,202.3659,203.0413,202.3479,202.8792,12877.2182
2018-04-24 15:25:00,225.18,225.26,224.86,224.98,6134.98820391835,202.7982,202.8702,202.51,202.6181,6134.9882
2018-04-24 15:30:00,224.86,224.87,224.35,224.37,27570.007180223613,202.51,202.519,202.0507,202.0687,27570.0072
2018-04-24 15:35:00,224.34,224.35,224.12,224.19,8383.423940917017,202.0417,202.0507,201.8435,201.9066,8383.4239
2018-04-24 15:40:00,224.14,224.34,223.75,223.87,12994.153246486818,201.8616,202.0417,201.5103,201.6184,12994.1532
2018-04-24 15:45:00,223.85,225.08,223.84,224.8,12938.762950046155,201.6004,202.7081,201.5914,202.456,12938.763
2018-04-24 15:50:00,224.83,225.14,224.76,225.06,15786.234485588266,202.483,202.7622,202.4199,202.6901,15786.2345
2018-04-24 15:55:00,225.04,225.19,224.82,225.05,39225.56159606113,202.6721,202.8072,202.474,202.6811,39225.5616
2018-04-25 09:30:00,224.24,225.09,223.14,223.18,16624.269155810853,201.9516,202.7171,200.9609,200.997,16624.2692
2018-04-25 09:35:00,222.81,223.48,222.81,223.48,8463.43214688686,200.6637,201.2672,200.6637,201.2672,8463.4321
2018-04-25 09:40:00,223.65,223.65,222.0,222.07,6800.69750743666,201.4203,201.4203,199.9343,199.9973,6800.6975
2018-04-25 09:45:00,222.22,222.74,222.2,222.71,4359.421479126064,200.1324,200.6007,200.1144,200.5737,4359.4215
2018-04-25 09:50:00,222.64,223.36,222.52,223.36,6051.902759257359,200.5106,201.1591,200.4026,201.1591,6051.9028
2018-04-25 09:55:00,223.24,223.24,222.75,222.92,8243.922453584983,201.051,201.051,200.6097,200.7628,8243.9225
2018-04-25 10:00:00,222.91,223.48,222.75,223.38,13639.347625397477,200.7538,201.2672,200.6097,201.1771,13639.3476
2018-04-25 10:05:00,223.42,223.78,223.22,223.77,3656.785311313981,201.2131,201.5373,201.033,201.5283,3656.7853
2018-04-25 10:10:00,223.8,224.33,223.79,223.93,5515.4374807672575,201.5553,202.0327,201.5463,201.6724,5515.4375
2018-04-25 10:15:00,223.96,223.96,223.21,223.21,4205.559544568673,201.6994,201.6994,201.024,201.024,4205.5595
2018-04-25 10:20:00,223.28,224.1,223.25,223.97,3867.0632885424143,201.087,201.8255,201.06,201.7084,3867.0633
2018-04-25 10:25:00,223.97,224.53,223.97,224.53,3846.548363934762,201.7084,202.2128,201.7084,202.2128,3846.5484
2018-04-25 10:30:00,224.64,224.69,224.19,224.51,4002.461790952918,202.3119,202.3569,201.9066,202.1948,4002.4618
2018-04-25 10:35:00,224.53,224.63,224.23,224.3,6916.606831469894,202.2128,202.3028,201.9426,202.0056,6916.6068
2018-04-25 10:40:00,224.12,224.28,223.95,224.17,3231.1006257052004,201.8435,201.9876,201.6904,201.8886,3231.1006
2018-04-25 10:45:00,224.53,224.54,224.24,224.39,2842.3428043901936,202.2128,202.2218,201.9516,202.0867,2842.3428
2018-04-25 10:50:00,224.3,224.3,223.77,223.79,3104.93383936814,202.0056,202.0056,201.5283,201.5463,3104.9338
2018-04-25 10:55:00,223.73,223.84,223.41,223.7,6481.69042978767,201.4923,201.5914,201.2041,201.4653,6481.6904
2018-04-25 11:00:00,223.66,224.02,223.64,224.02,2461.790952918248,201.4293,201.7535,201.4112,201.7535,2461.791
2018-04-25 11:05:00,223.97,224.1,223.89,223.89,3914.247615140014,201.7084,201.8255,201.6364,201.6364,3914.2476
2018-04-25 11:10:00,223.95,224.04,223.85,223.9,21427.838752692584,201.6904,201.7715,201.6004,201.6454,21427.8388
2018-04-25 11:15:00,223.9,223.9,223.51,223.51,22702.84131705816,201.6454,201.6454,201.2942,201.2942,22702.8413
2018-04-25 11:20:00,223.44,224.1,223.44,223.73,7943.37880808288,201.2311,201.8255,201.2311,201.4923,7943.3788
2018-04-25 11:25:00,223.89,223.89,223.52,223.72,6172.940814442507,201.6364,201.6364,201.3032,201.4833,6172.9408
2018-04-25 11:30:00,223.62,223.7,223.14,223.3,9034.77279720997,201.3932,201.4653,200.9609,201.105,9034.7728
2018-04-25 11:35:00,223.2,223.31,222.87,223.12,6739.152733613703,201.015,201.1141,200.7178,200.9429,6739.1527
2018-04-25 11:40:00,223.12,223.14,222.77,223.11,5641.604267104318,200.9429,200.9609,200.6277,200.9339,5641.6043
2018-04-25 11:45:00,222.95,223.14,222.65,222.65,5271.309877936198,200.7898,200.9609,200.5197,200.5197,5271.3099
2018-04-25 11:50:00,222.65,222.74,222.41,222.7,5767.771053441378,200.5197,200.6007,200.3035,200.5647,5767.7711
2018-04-25 11:55:00,222.7,222.83,222.32,222.4,6930.967278695251,200.5647,200.6818,200.2225,200.2945,6930.9673
2018-04-25 12:00:00,222.34,222.67,222.23,222.23,4812.801312955175,200.2405,200.5377,200.1414,200.1414,4812.8013
2018-04-25 12:05:00,222.2,222.42,222.18,222.36,6154.47738229562,200.1144,200.3125,200.0964,200.2585,6154.4774
2018-04-25 12:10:00,222.31,222.54,222.24,222.54,6051.902759257359,200.2134,200.4206,200.1504,200.4206,6051.9028
2018-04-25 12:15:00,222.69,222.88,222.64,222.77,4615.858036721715,200.5557,200.7268,200.5106,200.6277,4615.858
2018-04-25 12:20:00,222.91,223.0,222.75,222.75,5744.178890142579,200.7538,200.8349,200.6097,200.6097,5744.1789
2018-04-25 12:25:00,222.76,222.98,222.63,222.94,4205.559544568673,200.6187,200.8169,200.5016,200.7808,4205.5595
2018-04-25 12:30:00,222.91,223.35,222.84,223.35,4278.387526925839,200.7538,201.1501,200.6908,201.1501,4278.3875
2018-04-25 12:35:00,223.34,223.36,223.22,223.27,8205.969843060826,201.1411,201.1591,201.033,201.078,8205.9698
2018-04-25 12:40:00,223.26,223.26,223.06,223.13,3179.8133141860703,201.069,201.069,200.8889,200.9519,3179.8133
2018-04-25 12:45:00,223.14,223.2,222.96,222.96,5874.448661401169,200.9609,201.015,200.7988,200.7988,5874.4487
2018-04-25 12:50:00,222.94,223.03,222.72,222.75,4329.674838444968,200.7808,200.8619,200.5827,200.6097,4329.6748
2018-04-25 12:55:00,222.79,222.89,222.72,222.83,16107.29305569802,200.6457,200.7358,200.5827,200.6818,16107.2931
2018-04-25 13:00:00,222.83,223.28,222.83,223.14,7180.223612678223,200.6818,201.087,200.6818,200.9609,7180.2236
2018-04-25 13:05:00,223.1,223.22,223.0,223.1,6764.7963893732685,200.9249,201.033,200.8349,200.9249,6764.7964
2018-04-25 13:10:00,222.98,222.99,222.61,222.72,14360.447225356444,200.8169,200.8259,200.4836,200.5827,14360.4472
2018-04-25 13:15:00,222.74,222.78,222.56,222.56,5145.143091599138,200.6007,200.6367,200.4386,200.4386,5145.1431
2018-04-25 13:20:00,222.52,222.61,222.47,222.55,3448.5588265463125,200.4026,200.4836,200.3575,200.4296,3448.5588
2018-04-25 13:25:00,222.55,222.89,222.54,222.89,3664.9912811570416,200.4296,200.7358,200.4206,200.7358,3664.9913
2018-04-25 13:30:00,223.03,223.33,222.93,223.31,3753.205456969945,200.8619,201.1321,200.7718,201.1141,3753.2055
2018-04-25 13:35:00,223.2,223.33,223.06,223.06,3723.45881628885,201.015,201.1321,200.8889,200.8889,3723.4588
2018-04-25 13:40:00,223.1,223.17,222.98,222.98,5103.087496153452,200.9249,200.988,200.8169,200.8169,5103.0875
2018-04-25 13:45:00,222.95,222.97,222.67,222.9,7077.648989639963,200.7898,200.8078,200.5377,200.7448,7077.649
2018-04-25 13:50:00,222.87,222.99,222.76,222.98,5867.268437788491,200.7178,200.8259,200.6187,200.8169,5867.2684
2018-04-25 13:55:00,222.99,223.21,222.91,223.13,6706.32885424146,200.8259,201.024,200.7538,200.9519,6706.3289
2018-04-25 14:00:00,223.05,223.2,222.63,222.77,8491.12729510719,200.8799,201.015,200.5016,200.6277,8491.1273
2018-04-25 14:05:00,222.8,222.94,222.61,222.71,9059.390706739152,200.6547,200.7808,200.4836,200.5737,9059.3907
2018-04-25 14:10:00,222.64,222.93,222.52,222.57,5180.018463432147,200.5106,200.7718,200.4026,200.4476,5180.0185
2018-04-25 14:15:00,222.61,223.18,222.56,222.95,10670.838034670222,200.4836,200.997,200.4386,200.7898,10670.838
2018-04-25 14:20:00,222.97,222.97,222.34,222.39,5246.691968407016,200.8078,200.8078,200.2405,200.2855,5246.692
2018-04-25 14:25:00,222.36,222.72,222.36,222.36,7282.798235716484,200.2585,200.5827,200.2585,200.2585,7282.7982
2018-04-25 14:30:00,222.36,222.62,222.21,222.61,8704.482511026772,200.2585,200.4926,200.1234,200.4836,8704.4825
2018-04-25 14:35:00,222.61,222.73,222.53,222.64,8442.917222279208,200.4836,200.5917,200.4116,200.5106,8442.9172
2018-04-25 14:40:00,222.67,222.99,222.61,222.92,17246.89711765309,200.5377,200.8259,200.4836,200.7628,17246.8971
2018-04-25 14:45:00,222.84,223.21,222.79,223.04,8577.289978459328,200.6908,201.024,200.6457,200.8709,8577.29
2018-04-25 14:50:00,223.07,223.26,222.93,223.18,8357.780285157452,200.8979,201.069,200.7718,200.997,8357.7803
2018-04-25 14:55:00,223.24,223.66,223.17,223.61,9854.34403528567,201.051,201.4293,200.988,201.3842,9854.344
2018-04-25 15:00:00,223.7,223.92,223.63,223.92,11490.409272745925,201.4653,201.6634,201.4022,201.6634,11490.4093
2018-04-25 15:05:00,223.89,223.89,223.43,223.52,13961.431941737614,201.6364,201.6364,201.2221,201.3032,13961.4319
2018-04-25 15:10:00,223.57,223.79,223.52,223.79,7674.633295722638,201.3482,201.5463,201.3032,201.5463,7674.6333
2018-04-25 15:15:00,223.74,223.9,223.47,223.47,6677.607959790747,201.5013,201.6454,201.2581,201.2581,6677.608
2018-04-25 15:20:00,223.47,223.58,223.26,223.3,11501.692481280132,201.2581,201.3572,201.069,201.105,11501.6925
2018-04-25 15:25:00,223.3,223.45,223.18,223.45,12194.071186788387,201.105,201.2401,200.997,201.2401,12194.0712
2018-04-25 15:30:00,223.41,223.6,223.2,223.37,28050.05641604267,201.2041,201.3752,201.015,201.1681,28050.0564
2018-04-25 15:35:00,223.34,223.39,222.97,222.97,21921.222689506616,201.1411,201.1861,200.8078,200.8078,21921.2227
2018-04-25 15:40:00,223.0,223.08,222.63,222.82,17955.687762847472,200.8349,200.9069,200.5016,200.6728,17955.6878
2018-04-25 15:45:00,222.85,222.86,222.64,222.85,30619.550723151093,200.6998,200.7088,200.5106,200.6998,30619.5507
2018-04-25 15:50:00,222.82,223.07,222.72,222.98,23190.07077648989,200.6728,200.8979,200.5827,200.8169,23190.0708
2018-04-25 15:55:00,223.02,223.86,223.0,223.67,97087.90645194378,200.8529,201.6094,200.8349,201.4383,97087.9065
2018-04-26 09:30:00,224.43,225.26,223.58,225.09,10852.395117447944,202.1227,202.8702,201.3572,202.7171,10852.3951
2018-04-26 09:35:00,224.85,225.64,224.43,224.62,10620.576469381474,202.501,203.2125,202.1227,202.2938,10620.5765
2018-04-26 09:40:00,224.68,224.68,224.3,224.49,4471.227818237768,202.3479,202.3479,202.0056,202.1768,4471.2278
2018-04-26 09:45:00,224.4,224.99,224.32,224.67,16131.910965227202,202.0957,202.6271,202.0237,202.3389,16131.911
2018-04-26 09:50:00,224.74,224.97,224.63,224.82,9044.004513283411,202.4019,202.6091,202.3028,202.474,9044.0045
2018-04-26 09:55:00,224.97,225.48,224.97,225.35,10406.19550723151,202.6091,203.0684,202.6091,202.9513,10406.1955
2018-04-26 10:00:00,225.12,225.47,225.12,225.37,12265.87342291517,202.7441,203.0594,202.7441,202.9693,12265.8734
2018-04-26 10:05:00,225.42,225.88,225.2,225.83,8194.686634526617,203.0143,203.4286,202.8162,203.3836,8194.6866
2018-04-26 10:10:00,225.83,225.91,225.53,225.64,15848.805005641603,203.3836,203.4556,203.1134,203.2125,15848.805
2018-04-26 10:15:00,225.75,225.76,225.31,225.39,8224.433275207713,203.3115,203.3205,202.9153,202.9873,8224.4333
2018-04-26 10:20:00,225.47,225.47,225.08,225.33,5641.604267104318,203.0594,203.0594,202.7081,202.9333,5641.6043
2018-04-26 10:25:00,225.26,225.47,225.22,225.39,3797.3125448763976,202.8702,203.0594,202.8342,202.9873,3797.3125
2018-04-26 10:30:00,225.47,225.73,225.47,225.73,3309.0573392142783,203.0594,203.2935,203.0594,203.2935,3309.0573
2018-04-26 10:35:00,225.76,225.79,225.5,225.56,4205.559544568673,203.3205,203.3475,203.0864,203.1404,4205.5595
2018-04-26 10:40:00,225.54,225.55,224.95,224.96,4161.452456662221,203.1224,203.1314,202.591,202.6,4161.4525
2018-04-26 10:45:00,224.97,225.17,224.91,225.08,10613.396245768796,202.6091,202.7892,202.555,202.7081,10613.3962
2018-04-26 10:50:00,225.16,225.9,225.16,225.66,16872.499743563443,202.7802,203.4466,202.7802,203.2305,16872.4997
2018-04-26 10:55:00,225.77,225.86,225.64,225.64,9008.10339522002,203.3295,203.4106,203.2125,203.2125,9008.1034
2018-04-26 11:00:00,225.63,225.64,225.36,225.64,6511.437070468765,203.2035,203.2125,202.9603,203.2125,6511.4371
2018-04-26 11:05:00,225.51,225.73,225.5,225.57,5257.975176941224,203.0954,203.2935,203.0864,203.1494,5257.9752
2018-04-26 11:10:00,225.54,225.7,225.37,225.61,7029.438916811981,203.1224,203.2665,202.9693,203.1854,7029.4389
2018-04-26 11:15:00,225.52,225.69,225.32,225.65,7472.561288337265,203.1044,203.2575,202.9243,203.2215,7472.5613
2018-04-26 11:20:00,225.65,225.68,225.49,225.52,3897.8356754538927,203.2215,203.2485,203.0774,203.1044,3897.8357
2018-04-26 11:25:00,225.49,225.7,225.49,225.59,10143.604472253564,203.0774,203.2665,203.0774,203.1674,10143.6045
2018-04-26 11:30:00,225.58,225.76,225.16,225.16,6312.44230177454,203.1584,203.3205,202.7802,202.7802,6312.4423
2018-04-26 11:35:00,225.24,225.41,225.2,225.2,4205.559544568673,202.8522,203.0053,202.8162,202.8162,4205.5595
2018-04-26 11:40:00,225.17,225.18,224.96,225.08,3977.843881423736,202.7892,202.7982,202.6,202.7081,3977.8439
2018-04-26 11:45:00,225.11,225.2,224.98,225.14,4481.485280541594,202.7351,202.8162,202.6181,202.7622,4481.4853
2018-04-26 11:50:00,225.11,225.26,224.96,225.08,8934.249666632475,202.7351,202.8702,202.6,202.7081,8934.2497
2018-04-26 11:55:00,225.1,225.52,225.09,225.4,7693.096727869524,202.7261,203.1044,202.7171,202.9963,7693.0967
2018-04-26 12:00:00,225.45,225.63,225.43,225.5,4556.364755359524,203.0413,203.2035,203.0233,203.0864,4556.3648
2018-04-26 12:05:00,225.47,225.62,225.45,225.49,2872.089445071289,203.0594,203.1944,203.0413,203.0774,2872.0894
2018-04-26 12:10:00,225.47,225.63,225.47,225.58,4413.786029336342,203.0594,203.2035,203.0594,203.1584,4413.786
2018-04-26 12:15:00,225.59,225.76,225.59,225.76,6265.257975176941,203.1674,203.3205,203.1674,203.3205,6265.258
2018-04-26 12:20:00,225.73,225.74,225.59,225.66,5701.09754846651,203.2935,203.3025,203.1674,203.2305,5701.0975
2018-04-26 12:25:00,225.65,225.75,225.62,225.65,5244.64047594625,203.2215,203.3115,203.1944,203.2215,5244.6405
2018-04-26 12:30:00,225.64,225.66,225.56,225.62,6568.878859370191,203.2125,203.2305,203.1404,203.1944,6568.8789
2018-04-26 12:35:00,225.65,225.74,225.61,225.72,3897.8356754538927,203.2215,203.3025,203.1854,203.2845,3897.8357
2018-04-26 12:40:00,225.73,225.74,225.57,225.72,6544.260949841009,203.2935,203.3025,203.1494,203.2845,6544.2609
2018-04-26 12:45:00,225.68,225.74,225.5,225.57,5295.927787465381,203.2485,203.3025,203.0864,203.1494,5295.9278
2018-04-26 12:50:00,225.66,225.7,225.61,225.65,2025.8488050056408,203.2305,203.2665,203.1854,203.2215,2025.8488
2018-04-26 12:55:00,225.73,225.82,225.47,225.49,18405.99035798544,203.2935,203.3746,203.0594,203.0774,18405.9904
2018-04-26 13:00:00,225.52,225.82,225.52,225.82,5049.748692173556,203.1044,203.3746,203.1044,203.3746,5049.7487
2018-04-26 13:05:00,225.71,226.09,225.71,226.09,7799.7743358293155,203.2755,203.6177,203.2755,203.6177,7799.7743
2018-04-26 13:10:00,226.21,226.61,226.17,226.55,4532.772592060724,203.7258,204.086,203.6898,204.032,4532.7726
2018-04-26 13:15:00,226.5,226.66,226.5,226.66,1743.7685916504256,203.987,204.1311,203.987,204.1311,1743.7686
2018-04-26 13:20:00,226.66,226.91,226.66,226.78,8796.799671761206,204.1311,204.3562,204.1311,204.2391,8796.7997
2018-04-26 13:25:00,226.78,226.85,226.49,226.58,5539.029644066058,204.2391,204.3022,203.978,204.059,5539.0296
2018-04-26 13:30:00,226.47,226.56,226.24,226.4,5348.240845214894,203.96,204.041,203.7528,203.8969,5348.2408
2018-04-26 13:35:00,226.41,226.64,226.4,226.51,4887.680787773104,203.9059,204.1131,203.8969,203.996,4887.6808
2018-04-26 13:40:00,226.53,226.74,226.52,226.71,5978.049030669812,204.014,204.2031,204.005,204.1761,5978.049
2018-04-26 13:45:00,226.79,226.83,226.7,226.74,3488.5629295312337,204.2482,204.2842,204.1671,204.2031,3488.5629
2018-04-26 13:50:00,226.69,226.74,226.54,226.55,9814.339932300749,204.1581,204.2031,204.023,204.032,9814.3399
2018-04-26 13:55:00,226.57,227.02,226.57,226.95,14198.379320955995,204.05,204.4553,204.05,204.3923,14198.3793
2018-04-26 14:00:00,226.91,226.98,226.82,226.86,7128.936301159093,204.3562,204.4193,204.2752,204.3112,7128.9363
2018-04-26 14:05:00,226.83,226.88,226.6,226.74,6768.8993742948,204.2842,204.3292,204.077,204.2031,6768.8994
2018-04-26 14:10:00,226.74,226.8,226.56,226.62,7497.179197866448,204.2031,204.2572,204.041,204.0951,7497.1792
2018-04-26 14:15:00,226.56,226.62,226.34,226.45,8155.708277772079,204.041,204.0951,203.8429,203.9419,8155.7083
2018-04-26 14:20:00,226.48,226.54,226.36,226.36,4704.072212534618,203.969,204.023,203.8609,203.8609,4704.0722
2018-04-26 14:25:00,226.43,226.59,226.33,226.5,7922.863883475228,203.9239,204.068,203.8339,203.987,7922.8639
2018-04-26 14:30:00,226.51,226.7,226.5,226.7,6074.469176325777,203.996,204.1671,203.987,204.1671,6074.4692
2018-04-26 14:35:00,226.64,226.83,226.63,226.76,5177.966970971382,204.1131,204.2842,204.1041,204.2211,5177.967
2018-04-26 14:40:00,226.93,227.23,226.93,227.2,5830.3415734947175,204.3742,204.6444,204.3742,204.6174,5830.3416
2018-04-26 14:45:00,227.24,227.24,226.9,226.92,5681.60837008924,204.6534,204.6534,204.3472,204.3652,5681.6084
2018-04-26 14:50:00,226.91,227.09,226.85,226.87,4733.818853215715,204.3562,204.5183,204.3022,204.3202,4733.8189
2018-04-26 14:55:00,226.94,227.13,226.9,227.0,9976.4078367012,204.3832,204.5544,204.3472,204.4373,9976.4078
2018-04-26 15:00:00,226.98,227.34,226.9,227.32,5723.663965534926,204.4193,204.7435,204.3472,204.7255,5723.664
2018-04-26 15:05:00,227.32,227.32,227.06,227.06,7128.936301159093,204.7255,204.7255,204.4913,204.4913,7128.9363
2018-04-26 15:10:00,227.09,227.24,227.08,227.19,5747.256128833727,204.5183,204.6534,204.5093,204.6084,5747.2561
2018-04-26 15:15:00,227.21,227.28,227.1,227.21,16479.638937326905,204.6264,204.6895,204.5273,204.6264,16479.6389
2018-04-26 15:20:00,227.23,227.23,227.02,227.03,25058.980408247,204.6444,204.6444,204.4553,204.4643,25058.9804
2018-04-26 15:25:00,227.06,227.09,226.72,226.72,5011.7960816494,204.4913,204.5183,204.1851,204.1851,5011.7961
2018-04-26 15:30:00,226.77,226.97,226.7,226.94,7842.855677505385,204.2301,204.4103,204.1671,204.3832,7842.8557
2018-04-26 15:35:00,226.95,226.96,226.83,226.89,9845.112319212229,204.3923,204.4013,204.2842,204.3382,9845.1123
2018-04-26 15:40:00,226.89,227.24,226.68,227.19,9603.036208841932,204.3382,204.6534,204.1491,204.6084,9603.0362
2018-04-26 15:45:00,227.24,227.26,226.8,226.83,13100.830854446607,204.6534,204.6714,204.2572,204.2842,13100.8309
2018-04-26 15:50:00,226.72,227.02,226.64,226.98,13637.296132936712,204.1851,204.4553,204.1131,204.4193,13637.2961
2018-04-26 15:55:00,226.99,227.23,226.93,227.06,30882.14175812904,204.4283,204.6444,204.3742,204.4913,30882.1418
2018-04-27 09:30:00,227.01,227.69,226.18,226.19,20952.91824802544,204.4463,205.0587,203.6988,203.7078,20952.9182
2018-04-27 09:35:00,225.92,226.77,225.8,226.71,17568.98143399323,203.4646,204.2301,203.3566,204.1761,17568.9814
2018-04-27 09:40:00,226.55,227.18,226.37,227.04,8176.22320237973,204.032,204.5994,203.8699,204.4733,8176.2232
2018-04-27 09:45:00,227.12,227.23,226.73,226.92,17837.726946353472,204.5454,204.6444,204.1941,204.3652,17837.7269
2018-04-27 09:50:00,227.02,227.04,226.22,226.28,6152.425889834854,204.4553,204.4733,203.7348,203.7888,6152.4259
2018-04-27 09:55:00,226.34,226.47,226.03,226.47,5985.22925428249,203.8429,203.96,203.5637,203.96,5985.2293
2018-04-27 10:00:00,226.33,226.95,226.27,226.88,10872.910042055595,203.8339,204.3923,203.7798,204.3292,10872.91
2018-04-27 10:05:00,226.88,226.89,226.52,226.64,6584.265052825931,204.3292,204.3382,204.005,204.1131,6584.2651
2018-04-27 10:10:00,226.62,226.88,226.42,226.88,4144.014770745717,204.0951,204.3292,203.9149,204.3292,4144.0148
2018-04-27 10:15:00,226.91,226.92,226.36,226.54,6154.47738229562,204.3562,204.3652,203.8609,204.023,6154.4774
2018-04-27 10:20:00,226.42,226.47,226.21,226.35,9972.304851779669,203.9149,203.96,203.7258,203.8519,9972.3049
2018-04-27 10:25:00,226.25,226.27,226.05,226.1,14771.77146373987,203.7618,203.7798,203.5817,203.6267,14771.7715
2018-04-27 10:30:00,226.13,226.15,225.92,225.98,5899.066570930351,203.6538,203.6718,203.4646,203.5187,5899.0666
2018-04-27 10:35:00,225.98,226.47,225.97,226.37,11965.329777413068,203.5187,203.96,203.5097,203.8699,11965.3298
2018-04-27 10:40:00,226.38,226.7,226.37,226.38,6567.853113139809,203.8789,204.1671,203.8699,203.8789,6567.8531
2018-04-27 10:45:00,226.38,226.64,226.34,226.54,4615.858036721715,203.8789,204.1131,203.8429,204.023,4615.858
2018-04-27 10:50:00,226.52,226.61,226.33,226.33,4185.044619961021,204.005,204.086,203.8339,203.8339,4185.0446
2018-04-27 10:55:00,226.35,226.43,226.24,226.43,51629.91076007795,203.8519,203.9239,203.7528,203.9239,51629.9108
2018-04-27 11:00:00,226.43,226.78,226.38,226.73,11855.574930762128,203.9239,204.2391,203.8789,204.1941,11855.5749
2018-04-27 11:05:00,226.69,226.94,226.45,226.75,14539.9528156734,204.1581,204.3832,203.9419,204.2121,14539.9528
2018-04-27 11:10:00,226.76,226.93,226.55,226.55,6040.619550723151,204.2211,204.3742,204.032,204.032,6040.6196
2018-04-27 11:15:00,226.64,226.9,226.55,226.67,3361.370396963791,204.1131,204.3472,204.032,204.1401,3361.3704
2018-04-27 11:20:00,226.6,226.76,226.47,226.63,3002.35921632988,204.077,204.2211,203.96,204.1041,3002.3592
2018-04-27 11:25:00,226.63,226.9,226.53,226.84,3732.690532362293,204.1041,204.3472,204.014,204.2932,3732.6905
2018-04-27 11:30:00,226.9,226.91,226.71,226.72,3179.8133141860703,204.3472,204.3562,204.1761,204.1851,3179.8133
2018-04-27 11:35:00,226.68,226.92,226.65,226.79,7071.494512257667,204.1491,204.3652,204.1221,204.2482,7071.4945
2018-04-27 11:40:00,226.79,226.83,226.49,226.6,7413.068006975074,204.2482,204.2842,203.978,204.077,7413.068
2018-04-27 11:45:00,226.64,227.13,226.59,227.11,6601.702738742435,204.1131,204.5544,204.068,204.5363,6601.7027
2018-04-27 11:50:00,227.07,227.63,227.02,227.5,9847.163811672992,204.5003,205.0047,204.4553,204.8876,9847.1638
2018-04-27 11:55:00,227.5,227.93,227.46,227.91,6230.382603343933,204.8876,205.2748,204.8516,205.2568,6230.3826
2018-04-27 12:00:00,227.97,228.4,227.97,228.34,8158.785516463226,205.3109,205.6981,205.3109,205.6441,8158.7855
2018-04-27 12:05:00,228.36,228.36,228.09,228.15,7685.916504256847,205.6621,205.6621,205.4189,205.473,7685.9165
2018-04-27 12:10:00,228.13,228.23,228.04,228.13,5259.000923171607,205.455,205.545,205.3739,205.455,5259.0009
2018-04-27 12:15:00,228.15,228.17,227.76,227.93,5933.94194276336,205.473,205.491,205.1217,205.2748,5933.9419
2018-04-27 12:20:00,227.95,228.0,227.73,227.73,4949.225561596061,205.2929,205.3379,205.0947,205.0947,4949.2256
2018-04-27 12:25:00,227.8,227.8,227.64,227.71,3366.499128115704,205.1578,205.1578,205.0137,205.0767,3366.4991
2018-04-27 12:30:00,227.64,227.91,227.54,227.65,10267.71976612986,205.0137,205.2568,204.9236,205.0227,10267.7198
2018-04-27 12:35:00,227.57,227.58,227.41,227.47,5621.089342496666,204.9506,204.9596,204.8065,204.8606,5621.0893
2018-04-27 12:40:00,227.44,227.54,227.35,227.4,9706.636578110574,204.8335,204.9236,204.7525,204.7975,9706.6366
2018-04-27 12:45:00,227.38,227.78,227.38,227.78,2051.4924607652065,204.7795,205.1398,204.7795,205.1398,2051.4925
2018-04-27 12:50:00,227.83,228.22,227.78,228.22,5912.401271925325,205.1848,205.536,205.1398,205.536,5912.4013
2018-04-27 12:55:00,228.51,228.54,228.12,228.19,5247.717714637399,205.7972,205.8242,205.446,205.509,5247.7177
2018-04-27 13:00:00,228.19,228.19,227.9,227.92,12209.457380244126,205.509,205.509,205.2478,205.2658,12209.4574
2018-04-27 13:05:00,227.9,228.08,227.8,228.08,7858.241870961124,205.2478,205.4099,205.1578,205.4099,7858.2419
2018-04-27 13:10:00,228.08,228.27,228.05,228.21,4432.2494614832285,205.4099,205.581,205.3829,205.527,4432.2495
2018-04-27 13:15:00,228.24,228.27,228.07,228.18,2929.531233972715,205.554,205.581,205.4009,205.5,2929.5312
2018-04-27 13:20:00,228.12,228.17,227.9,227.97,5518.514719458406,205.446,205.491,205.2478,205.3109,5518.5147
2018-04-27 13:25:00,227.93,228.04,227.64,227.65,17640.78367012001,205.2748,205.3739,205.0137,205.0227,17640.7837
2018-04-27 13:30:00,227.75,227.8,227.58,227.72,5518.514719458406,205.1127,205.1578,204.9596,205.0857,5518.5147
2018-04-27 13:35:00,227.73,227.8,227.69,227.73,6681.7109447122775,205.0947,205.1578,205.0587,205.0947,6681.7109
2018-04-27 13:40:00,227.8,227.84,227.54,227.54,3922.453584983075,205.1578,205.1938,204.9236,204.9236,3922.4536
2018-04-27 13:45:00,227.64,227.81,227.64,227.8,4813.827059185557,205.0137,205.1668,205.0137,205.1578,4813.8271
2018-04-27 13:50:00,227.85,228.11,227.85,228.02,2696.686839675864,205.2028,205.437,205.2028,205.3559,2696.6868
2018-04-27 13:55:00,228.14,228.14,227.92,227.95,2847.4715355421067,205.464,205.464,205.2658,205.2929,2847.4715
2018-04-27 14:00:00,227.84,227.84,227.74,227.74,4217.8684993332645,205.1938,205.1938,205.1037,205.1037,4217.8685
2018-04-27 14:05:00,227.82,227.93,227.8,227.82,3073.13570622628,205.1758,205.2748,205.1578,205.1758,3073.1357
2018-04-27 14:10:00,227.87,227.95,227.84,227.95,2539.747666427326,205.2208,205.2929,205.1938,205.2929,2539.7477
2018-04-27 14:15:00,227.91,227.91,227.71,227.75,4000.410298492153,205.2568,205.2568,205.0767,205.1127,4000.4103
2018-04-27 14:20:00,227.78,227.96,227.78,227.91,4488.665504154272,205.1398,205.3019,205.1398,205.2568,4488.6655
2018-04-27 14:25:00,227.91,227.95,227.8,227.8,3897.8356754538927,205.2568,205.2929,205.1578,205.1578,3897.8357
2018-04-27 14:30:00,227.79,227.87,227.72,227.81,5117.447943378808,205.1488,205.2208,205.0857,205.1668,5117.4479
2018-04-27 14:35:00,227.76,227.8,227.64,227.7,7384.347112524361,205.1217,205.1578,205.0137,205.0677,7384.3471
2018-04-27 14:40:00,227.73,227.9,227.62,227.87,21005.23130577495,205.0947,205.2478,204.9957,205.2208,21005.2313
2018-04-27 14:45:00,227.85,227.89,227.65,227.74,3618.832700789824,205.2028,205.2388,205.0227,205.1037,3618.8327
2018-04-27 14:50:00,227.67,227.91,227.61,227.91,4873.320340547748,205.0407,205.2568,204.9867,205.2568,4873.3203
2018-04-27 14:55:00,227.87,228.05,227.77,228.01,7453.072109959996,205.2208,205.3829,205.1307,205.3469,7453.0721
2018-04-27 15:00:00,227.98,228.19,227.89,228.19,4170.684172735665,205.3199,205.509,205.2388,205.509,4170.6842
2018-04-27 15:05:00,228.18,228.21,228.08,228.13,6144.219919991794,205.5,205.527,205.4099,205.455,6144.2199
2018-04-27 15:10:00,228.14,228.23,228.01,228.08,6026.259103497794,205.464,205.545,205.3469,205.4099,6026.2591
2018-04-27 15:15:00,228.08,228.08,227.96,227.99,3835.265155400554,205.4099,205.4099,205.3019,205.3289,3835.2652
2018-04-27 15:20:00,228.03,228.11,227.97,228.08,9334.29069648169,205.3649,205.437,205.3109,205.4099,9334.2907
2018-04-27 15:25:00,228.08,228.18,227.9,228.18,6255.0005128731145,205.4099,205.5,205.2478,205.5,6255.0005
2018-04-27 15:30:00,228.15,228.41,228.14,228.24,9205.04667145348,205.473,205.7071,205.464,205.554,9205.0467
2018-04-27 15:35:00,228.24,228.37,228.08,228.37,16169.863575751358,205.554,205.6711,205.4099,205.6711,16169.8636
2018-04-27 15:40:00,228.36,228.59,228.26,228.26,13055.698020309776,205.6621,205.8692,205.572,205.572,13055.698
2018-04-27 15:45:00,228.29,228.69,228.29,228.6,14902.04123499846,205.5991,205.9593,205.5991,205.8782,14902.0412
2018-04-27 15:50:00,228.6,228.7,228.45,228.6,37395.63032105857,205.8782,205.9683,205.7432,205.8782,37395.6303
2018-04-27 15:55:00,228.59,228.7,228.35,228.36,34250.692378705506,205.8692,205.9683,205.6531,205.6621,34250.6924
2018-04-30 09:30:00,229.35,229.35,228.74,229.02,10891.373474202484,206.5537,206.5537,206.0043,206.2565,10891.3735
2018-04-30 09:35:00,228.96,229.2,228.52,228.54,4908.195712380757,206.2025,206.4186,205.8062,205.8242,4908.1957
2018-04-30 09:40:00,228.71,229.11,228.71,228.88,2864.9092214586112,205.9773,206.3376,205.9773,206.1304,2864.9092
2018-04-30 09:45:00,228.84,229.16,228.52,228.88,11416.555544158377,206.0944,206.3826,205.8062,206.1304,11416.5555
2018-04-30 09:50:00,229.0,229.34,228.87,229.03,9061.442199199915,206.2385,206.5447,206.1214,206.2655,9061.4422
2018-04-30 09:55:00,229.13,229.26,228.95,228.98,10080.008205969843,206.3556,206.4726,206.1935,206.2205,10080.0082
2018-04-30 10:00:00,228.76,229.23,228.76,229.15,2666.9401989947687,206.0223,206.4456,206.0223,206.3736,2666.9402
2018-04-30 10:05:00,229.11,229.91,229.11,229.88,7829.520976510411,206.3376,207.058,206.3376,207.031,7829.521
2018-04-30 10:10:00,229.83,229.98,229.69,229.74,6675.556467329982,206.986,207.1211,206.8599,206.9049,6675.5565
2018-04-30 10:15:00,229.76,229.91,229.6,229.68,6948.404964611755,206.923,207.058,206.7789,206.8509,6948.405
2018-04-30 10:20:00,229.66,230.03,229.61,229.61,7878.756795568776,206.8329,207.1661,206.7879,206.7879,7878.7568
2018-04-30 10:25:00,229.52,229.62,229.24,229.37,5480.562108934249,206.7068,206.7969,206.4546,206.5717,5480.5621
2018-04-30 10:30:00,229.4,229.53,229.3,229.43,8025.438506513488,206.5987,206.7158,206.5087,206.6258,8025.4385
2018-04-30 10:35:00,229.49,229.59,229.31,229.59,7612.062775669299,206.6798,206.7698,206.5177,206.7698,7612.0628
2018-04-30 10:40:00,229.64,229.76,229.29,229.51,9970.253359318904,206.8149,206.923,206.4997,206.6978,9970.2534
2018-04-30 10:45:00,229.52,229.72,229.48,229.64,6438.609088111601,206.7068,206.8869,206.6708,206.8149,6438.6091
2018-04-30 10:50:00,229.58,229.74,229.33,229.59,8980.408246999692,206.7608,206.9049,206.5357,206.7698,8980.4082
2018-04-30 10:55:00,229.51,229.62,229.32,229.46,2051.4924607652065,206.6978,206.7969,206.5267,206.6528,2051.4925
2018-04-30 11:00:00,229.48,229.7,229.4,229.48,4421.991999179403,206.6708,206.8689,206.5987,206.6708,4421.992
2018-04-30 11:05:00,229.43,229.53,228.98,228.99,11084.21376551441,206.6258,206.7158,206.2205,206.2295,11084.2138
2018-04-30 11:10:00,228.97,229.52,228.93,229.45,4584.059903579854,206.2115,206.7068,206.1754,206.6438,4584.0599
2018-04-30 11:15:00,229.38,229.4,228.99,229.28,7181.249358908606,206.5807,206.5987,206.2295,206.4907,7181.2494
2018-04-30 11:20:00,229.27,229.46,229.24,229.4,29479.94666119602,206.4817,206.6528,206.4546,206.5987,29479.9467
2018-04-30 11:25:00,229.38,229.42,228.98,228.98,8312.647451020617,206.5807,206.6167,206.2205,206.2205,8312.6475
2018-04-30 11:30:00,228.9,228.96,228.65,228.69,13742.94799466612,206.1484,206.2025,205.9233,205.9593,13742.948
2018-04-30 11:35:00,228.74,228.81,228.49,228.58,12291.517078674737,206.0043,206.0674,205.7792,205.8602,12291.5171
2018-04-30 11:40:00,228.58,228.61,228.19,228.27,5231.305774951277,205.8602,205.8873,205.509,205.581,5231.3058
2018-04-30 11:45:00,228.19,228.48,228.06,228.06,8216.227305364653,205.509,205.7702,205.3919,205.3919,8216.2273
2018-04-30 11:50:00,228.0,228.12,227.66,227.75,5316.442712073032,205.3379,205.446,205.0317,205.1127,5316.4427
2018-04-30 11:55:00,227.71,228.26,227.71,228.26,4591.240127192533,205.0767,205.572,205.0767,205.572,4591.2401
2018-04-30 12:00:00,228.26,228.28,227.96,228.13,4410.708790645194,205.572,205.5901,205.3019,205.455,4410.7088
2018-04-30 12:05:00,228.07,228.22,227.78,227.84,3846.548363934762,205.4009,205.536,205.1398,205.1938,3846.5484
2018-04-30 12:10:00,227.8,227.95,227.52,227.52,20808.28802954149,205.1578,205.2929,204.9056,204.9056,20808.288
2018-04-30 12:15:00,227.52,227.78,227.52,227.71,12834.136834547133,204.9056,205.1398,204.9056,205.0767,12834.1368
2018-04-30 12:20:00,227.64,227.79,227.47,227.47,6803.774746127808,205.0137,205.1488,204.8606,204.8606,6803.7747
2018-04-30 12:25:00,227.48,227.48,227.27,227.27,820.5969843060826,204.8696,204.8696,204.6804,204.6804,820.597
2018-04-30 12:30:00,227.34,227.51,227.25,227.47,4974.869217355626,204.7435,204.8966,204.6624,204.8606,4974.8692
2018-04-30 12:35:00,227.52,227.62,227.52,227.57,1122.166376038568,204.9056,204.9957,204.9056,204.9506,1122.1664
2018-04-30 12:40:00,227.64,227.68,227.51,227.6,2163.2987998769104,205.0137,205.0497,204.8966,204.9776,2163.2988
2018-04-30 12:45:00,227.66,227.67,227.13,227.13,1987.8961944814853,205.0317,205.0407,204.5544,204.5544,1987.8962
2018-04-30 12:50:00,227.02,227.08,226.76,226.76,5177.966970971382,204.4553,204.5093,204.2211,204.2211,5177.967
2018-04-30 12:55:00,226.73,227.02,226.73,226.93,13222.89465586214,204.1941,204.4553,204.1941,204.3742,13222.8947
2018-04-30 13:00:00,226.95,227.47,226.92,227.24,5888.809108626526,204.3923,204.8606,204.3652,204.6534,5888.8091
2018-04-30 13:05:00,227.25,227.35,227.11,227.21,3590.111806339112,204.6624,204.7525,204.5363,204.6264,3590.1118
2018-04-30 13:10:00,227.22,227.38,226.91,227.11,8971.176530926248,204.6354,204.7795,204.3562,204.5363,8971.1765
2018-04-30 13:15:00,227.13,227.42,227.13,227.42,6993.537798748589,204.5544,204.8155,204.5544,204.8155,6993.5378
2018-04-30 13:20:00,227.29,227.62,227.29,227.41,2769.514822033029,204.6985,204.9957,204.6985,204.8065,2769.5148
2018-04-30 13:25:00,227.41,227.49,227.36,227.47,1722.227920812391,204.8065,204.8786,204.7615,204.8606,1722.2279
2018-04-30 13:30:00,227.47,227.66,227.38,227.64,7966.97097138168,204.8606,205.0317,204.7795,205.0137,7966.971
2018-04-30 13:35:00,227.6,227.87,227.55,227.78,1333.4700994973844,204.9776,205.2208,204.9326,205.1398,1333.4701
2018-04-30 13:40:00,227.85,228.06,227.8,227.94,2624.884603549082,205.2028,205.3919,205.1578,205.2839,2624.8846
2018-04-30 13:45:00,227.98,228.04,227.74,227.74,2877.218176223202,205.3199,205.3739,205.1037,205.1037,2877.2182
2018-04-30 13:50:00,227.77,227.77,227.57,227.57,3004.410708790645,205.1307,205.1307,204.9506,204.9506,3004.4107
2018-04-30 13:55:00,227.57,227.62,227.49,227.62,1230.895476459124,204.9506,204.9957,204.8786,204.9957,1230.8955
2018-04-30 14:00:00,227.6,227.62,227.06,227.17,12473.074161452456,204.9776,204.9957,204.4913,204.5904,12473.0742
2018-04-30 14:05:00,227.06,227.06,226.63,226.63,3252.641296543235,204.4913,204.4913,204.1041,204.1041,3252.6413
2018-04-30 14:10:00,226.55,226.77,226.51,226.77,9067.596676582214,204.032,204.2301,203.996,204.2301,9067.5967
2018-04-30 14:15:00,226.81,226.97,226.67,226.74,4632.269976407836,204.2662,204.4103,204.1401,204.2031,4632.27
2018-04-30 14:20:00,226.75,227.06,226.75,226.91,5066.160631859678,204.2121,204.4913,204.2121,204.3562,5066.1606
2018-04-30 14:25:00,227.02,227.02,226.73,226.91,3692.686429377372,204.4553,204.4553,204.1941,204.3562,3692.6864
2018-04-30 14:30:00,226.88,226.97,226.68,226.76,10722.125346189352,204.3292,204.4103,204.1491,204.2211,10722.1253
2018-04-30 14:35:00,226.69,227.0,226.66,226.83,6046.774028105447,204.1581,204.4373,204.1311,204.2842,6046.774
2018-04-30 14:40:00,226.91,227.0,226.74,226.82,8656.27243819879,204.3562,204.4373,204.2031,204.2752,8656.2724
2018-04-30 14:45:00,226.86,226.98,226.76,226.93,7294.081444250692,204.3112,204.4193,204.2211,204.3742,7294.0814
2018-04-30 14:50:00,226.93,227.07,226.83,226.94,7766.950456457072,204.3742,204.5003,204.2842,204.3832,7766.9505
2018-04-30 14:55:00,227.01,227.06,226.76,227.01,7693.096727869524,204.4463,204.4913,204.2211,204.4463,7693.0967
2018-04-30 15:00:00,226.9,226.98,226.45,226.48,16995.589291209355,204.3472,204.4193,203.9419,203.969,16995.5893
2018-04-30 15:05:00,226.44,226.64,226.4,226.64,5231.305774951277,203.9329,204.1131,203.8969,204.1131,5231.3058
2018-04-30 15:10:00,226.6,227.06,226.6,227.05,7454.097856190378,204.077,204.4913,204.077,204.4823,7454.0979
2018-04-30 15:15:00,227.06,227.19,226.88,227.02,31331.41860703662,204.4913,204.6084,204.3292,204.4553,31331.4186
2018-04-30 15:20:00,227.02,227.1,226.54,226.6,9543.54292747974,204.4553,204.5273,204.023,204.077,9543.5429
2018-04-30 15:25:00,226.53,226.58,226.21,226.49,13832.187916709405,204.014,204.059,203.7258,203.978,13832.1879
2018-04-30 15:30:00,226.51,227.01,226.42,227.0,9994.871268848086,203.996,204.4463,203.9149,204.4373,9994.8713
2018-04-30 15:35:00,226.95,227.3,226.78,227.18,13490.614421992,204.3923,204.7075,204.2391,204.5994,13490.6144
2018-04-30 15:40:00,227.19,227.26,227.11,227.11,12580.777515642629,204.6084,204.6714,204.5363,204.5363,12580.7775
2018-04-30 15:45:00,227.11,227.21,226.72,227.18,25771.87403836291,204.5363,204.6264,204.1851,204.5994,25771.874
2018-04-30 15:50:00,227.15,227.15,226.72,226.74,29965.124628166992,204.5724,204.5724,204.1851,204.2031,29965.1246
2018-04-30 15:55:00,226.74,226.8,226.0,226.05,100895.476459124,204.2031,204.2572,203.5367,203.5817,100895.4765
2018-05-01 09:30:00,224.98,226.13,224.98,226.13,41071.90481074982,202.6181,203.6538,202.6181,203.6538,41071.9048
2018-05-01 09:35:00,226.13,226.2,225.52,225.94,9578.418299312749,203.6538,203.7168,203.1044,203.4826,9578.4183
2018-05-01 09:40:00,225.83,225.86,225.55,225.68,10958.04697917735,203.3836,203.4106,203.1314,203.2485,10958.047
2018-05-01 09:45:00,225.7,226.09,225.6,226.0,6318.596779156836,203.2665,203.6177,203.1764,203.5367,6318.5968
2018-05-01 09:50:00,226.0,226.0,225.18,225.34,8026.464252743871,203.5367,203.5367,202.7982,202.9423,8026.4643
2018-05-01 09:55:00,225.36,225.74,225.0,225.0,10489.2809518925,202.9603,203.3025,202.6361,202.6361,10489.281
2018-05-01 10:00:00,225.01,225.3,224.91,225.03,9537.388450097444,202.6451,202.9063,202.555,202.6631,9537.3885
2018-05-01 10:05:00,224.96,225.55,224.96,225.39,14949.22556159606,202.6,203.1314,202.6,202.9873,14949.2256
2018-05-01 10:10:00,225.44,226.02,225.32,225.96,15918.55574930762,203.0323,203.5547,202.9243,203.5007,15918.5557
2018-05-01 10:15:00,225.94,226.02,225.74,225.86,4585.085649810237,203.4826,203.5547,203.3025,203.4106,4585.0856
2018-05-01 10:20:00,225.89,226.19,225.78,225.9,8898.348548569084,203.4376,203.7078,203.3385,203.4466,8898.3485
2018-05-01 10:25:00,225.82,226.07,225.81,225.96,3805.5185147194575,203.3746,203.5997,203.3656,203.5007,3805.5185
2018-05-01 10:30:00,225.92,226.26,225.6,226.12,7725.920607241768,203.4646,203.7708,203.1764,203.6447,7725.9206
2018-05-01 10:35:00,226.12,226.26,225.92,226.22,5539.029644066058,203.6447,203.7708,203.4646,203.7348,5539.0296
2018-05-01 10:40:00,226.17,226.74,226.08,226.74,6977.125859062468,203.6898,204.2031,203.6087,204.2031,6977.1259
2018-05-01 10:45:00,226.7,226.96,226.66,226.67,3621.909939480972,204.1671,204.4013,204.1311,204.1401,3621.9099
2018-05-01 10:50:00,226.7,226.73,226.29,226.29,3754.231203200328,204.1671,204.1941,203.7979,203.7979,3754.2312
2018-05-01 10:55:00,226.34,226.72,226.33,226.46,8324.956405785208,203.8429,204.1851,203.8339,203.951,8324.9564
2018-05-01 11:00:00,226.44,226.44,226.04,226.04,4205.559544568673,203.9329,203.9329,203.5727,203.5727,4205.5595
2018-05-01 11:05:00,225.99,226.13,225.85,226.09,4211.714021950969,203.5277,203.6538,203.4016,203.6177,4211.714
2018-05-01 11:10:00,226.08,226.3,225.76,225.88,7833.623961431941,203.6087,203.8069,203.3205,203.4286,7833.624
2018-05-01 11:15:00,225.93,226.42,225.88,226.08,6677.607959790747,203.4736,203.9149,203.4286,203.6087,6677.608
2018-05-01 11:20:00,226.1,226.2,226.02,226.13,4590.214380962149,203.6267,203.7168,203.5547,203.6538,4590.2144
2018-05-01 11:25:00,226.12,226.23,225.97,226.23,14790.234895886755,203.6447,203.7438,203.5097,203.7438,14790.2349
2018-05-01 11:30:00,226.23,226.54,226.15,226.25,4730.741614524566,203.7438,204.023,203.6718,203.7618,4730.7416
2018-05-01 11:35:00,226.2,226.75,226.18,226.5,6420.145655964714,203.7168,204.2121,203.6988,203.987,6420.1457
2018-05-01 11:40:00,226.63,226.64,226.34,226.52,3795.261052415632,204.1041,204.1131,203.8429,204.005,3795.2611
2018-05-01 11:45:00,226.56,226.61,226.47,226.55,7898.245973946045,204.041,204.086,203.96,204.032,7898.246
2018-05-01 11:50:00,226.5,226.5,226.26,226.31,7517.6941224740995,203.987,203.987,203.7708,203.8159,7517.6941
2018-05-01 11:55:00,226.23,226.51,226.18,226.18,4763.56549389681,203.7438,203.996,203.6988,203.6988,4763.5655
2018-05-01 12:00:00,226.27,226.45,226.16,226.22,3487.537183300851,203.7798,203.9419,203.6808,203.7348,3487.5372
2018-05-01 12:05:00,226.27,226.47,226.02,226.11,3540.875987280747,203.7798,203.96,203.5547,203.6357,3540.876
2018-05-01 12:10:00,226.1,226.2,226.01,226.1,1128.3208534208636,203.6267,203.7168,203.5457,203.6267,1128.3209
2018-05-01 12:15:00,226.1,226.17,225.94,226.05,2073.033131603241,203.6267,203.6898,203.4826,203.5817,2073.0331
2018-05-01 12:20:00,225.99,226.01,225.87,225.87,1336.5473381885322,203.5277,203.5457,203.4196,203.4196,1336.5473
2018-05-01 12:25:00,225.98,226.09,225.91,225.98,4564.570725202585,203.5187,203.6177,203.4556,203.5187,4564.5707
2018-05-01 12:30:00,225.99,226.21,225.86,226.08,4554.313262898759,203.5277,203.7258,203.4106,203.6087,4554.3133
2018-05-01 12:35:00,226.07,226.17,226.0,226.01,3600.3692686429376,203.5997,203.6898,203.5367,203.5457,3600.3693
2018-05-01 12:40:00,226.04,226.1,226.01,226.01,1025.7462303826032,203.5727,203.6267,203.5457,203.5457,1025.7462
2018-05-01 12:45:00,226.14,226.14,225.74,225.8,10015.38619345574,203.6628,203.6628,203.3025,203.3566,10015.3862
2018-05-01 12:50:00,225.85,225.9,225.76,225.86,2051.4924607652065,203.4016,203.4466,203.3205,203.4106,2051.4925
2018-05-01 12:55:00,225.91,225.91,225.67,225.73,2380.7570007180225,203.4556,203.4556,203.2395,203.2935,2380.757
2018-05-01 13:00:00,225.72,225.77,225.4,225.5,5452.866960713919,203.2845,203.3295,202.9963,203.0864,5452.867
2018-05-01 13:05:00,225.49,225.59,225.11,225.24,4331.726330905733,203.0774,203.1674,202.7351,202.8522,4331.7263
2018-05-01 13:10:00,225.16,225.38,225.15,225.19,4308.134167606934,202.7802,202.9783,202.7712,202.8072,4308.1342
2018-05-01 13:15:00,225.19,225.29,225.02,225.16,6293.978869627654,202.8072,202.8972,202.6541,202.7802,6293.9789
2018-05-01 13:20:00,225.18,225.18,225.0,225.0,1585.8036721715048,202.7982,202.7982,202.6361,202.6361,1585.8037
2018-05-01 13:25:00,225.05,225.06,224.88,225.06,7279.720997025335,202.6811,202.6901,202.528,202.6901,7279.721
2018-05-01 13:30:00,225.0,225.2,225.0,225.16,3962.4576879679967,202.6361,202.8162,202.6361,202.7802,3962.4577
2018-05-01 13:35:00,225.2,225.36,225.12,225.3,9040.927274592266,202.8162,202.9603,202.7441,202.9063,9040.9273
2018-05-01 13:40:00,225.28,225.55,225.26,225.46,13331.623756282695,202.8882,203.1314,202.8702,203.0504,13331.6238
2018-05-01 13:45:00,225.46,226.07,225.45,225.93,3590.111806339112,203.0504,203.5997,203.0413,203.4736,3590.1118
2018-05-01 13:50:00,226.0,226.13,225.86,225.9,3590.111806339112,203.5367,203.6538,203.4106,203.4466,3590.1118
2018-05-01 13:55:00,225.98,226.2,225.96,226.2,3831.162170479023,203.5187,203.7168,203.5007,203.7168,3831.1622
2018-05-01 14:00:00,226.18,226.55,226.18,226.54,6353.4721509898445,203.6988,204.032,203.6988,204.023,6353.4722
2018-05-01 14:05:00,226.44,226.44,226.19,226.26,3282.3879372243305,203.9329,203.9329,203.7078,203.7708,3282.3879
2018-05-01 14:10:00,226.38,226.5,226.19,226.24,4793.312134577905,203.8789,203.987,203.7078,203.7528,4793.3121
2018-05-01 14:15:00,226.22,226.24,226.08,226.08,5232.33152118166,203.7348,203.7528,203.6087,203.6087,5232.3315
2018-05-01 14:20:00,226.23,226.43,226.18,226.41,4681.505795466202,203.7438,203.9239,203.6988,203.9059,4681.5058
2018-05-01 14:25:00,226.49,226.51,226.29,226.37,5253.872192019694,203.978,203.996,203.7979,203.8699,5253.8722
2018-05-01 14:30:00,226.45,226.45,226.2,226.2,3036.208841932506,203.9419,203.9419,203.7168,203.7168,3036.2088
2018-05-01 14:35:00,226.22,226.28,226.15,226.24,8629.603036208842,203.7348,203.7888,203.6718,203.7528,8629.603
2018-05-01 14:40:00,226.26,226.7,226.0,226.7,11470.920094368652,203.7708,204.1671,203.5367,204.1671,11470.9201
2018-05-01 14:45:00,226.68,226.88,226.6,226.62,4305.056928915786,204.1491,204.3292,204.077,204.0951,4305.0569
2018-05-01 14:50:00,226.72,226.72,226.37,226.37,7755.667247922864,204.1851,204.1851,203.8699,203.8699,7755.6672
2018-05-01 14:55:00,226.35,226.57,226.31,226.57,4124.525592368448,203.8519,204.05,203.8159,204.05,4124.5256
2018-05-01 15:00:00,226.6,227.04,226.55,226.86,15890.86060108729,204.077,204.4733,204.032,204.3112,15890.8606
2018-05-01 15:05:00,226.94,227.29,226.94,227.13,6757.616165760591,204.3832,204.6985,204.3832,204.5544,6757.6162
2018-05-01 15:10:00,227.04,227.09,226.98,227.08,14768.694225048725,204.4733,204.5183,204.4193,204.5093,14768.6942
2018-05-01 15:15:00,227.07,227.39,227.05,227.38,31649.399938455223,204.5003,204.7885,204.4823,204.7795,31649.3999
2018-05-01 15:20:00,227.38,227.7,227.38,227.69,32184.839470714945,204.7795,205.0677,204.7795,205.0587,32184.8395
2018-05-01 15:25:00,227.7,227.83,227.64,227.81,31638.116729921017,205.0677,205.1848,205.0137,205.1668,31638.1167
2018-05-01 15:30:00,227.83,227.93,227.53,227.53,17029.43891681198,205.1848,205.2748,204.9146,204.9146,17029.4389
2018-05-01 15:35:00,227.53,227.53,226.68,226.81,7378.192635142065,204.9146,204.9146,204.1491,204.2662,7378.1926
2018-05-01 15:40:00,226.83,227.16,226.8,227.07,9547.64591240127,204.2842,204.5814,204.2572,204.5003,9547.6459
2018-05-01 15:45:00,227.13,227.29,227.02,227.1,15636.475535952404,204.5544,204.6985,204.4553,204.5273,15636.4755
2018-05-01 15:50:00,227.11,227.63,227.02,227.6,21737.61411426813,204.5363,205.0047,204.4553,204.9776,21737.6141
2018-05-01 15:55:00,227.6,227.88,227.57,227.82,69460.45748281875,204.9776,205.2298,204.9506,205.1758,69460.4575
2018-05-02 09:30:00,226.98,228.0,226.85,227.6,19503.53882449482,204.4193,205.3379,204.3022,204.9776,19503.5388
2018-05-02 09:35:00,227.59,227.78,227.02,227.02,4206.585290799057,204.9686,205.1398,204.4553,204.4553,4206.5853
2018-05-02 09:40:00,227.03,227.22,226.81,226.98,6773.00235921633,204.4643,204.6354,204.2662,204.4193,6773.0024
2018-05-02 09:45:00,226.99,227.13,226.8,226.94,13351.112934659965,204.4283,204.5544,204.2572,204.3832,13351.1129
2018-05-02 09:50:00,227.06,227.27,226.83,226.97,27233.56241665812,204.4913,204.6804,204.2842,204.4103,27233.5624
2018-05-02 09:55:00,226.98,227.06,226.55,226.71,7570.0071802236125,204.4193,204.4913,204.032,204.1761,7570.0072
2018-05-02 10:00:00,226.59,226.95,226.49,226.93,6618.1146784285565,204.068,204.3923,203.978,204.3742,6618.1147
2018-05-02 10:05:00,226.82,226.82,226.47,226.47,8526.002666940198,204.2752,204.2752,203.96,203.96,8526.0027
2018-05-02 10:10:00,226.47,226.66,226.23,226.43,22162.273053646528,203.96,204.1311,203.7438,203.9239,22162.2731
2018-05-02 10:15:00,226.5,226.79,226.44,226.58,8222.381782746948,203.987,204.2482,203.9329,204.059,8222.3818
2018-05-02 10:20:00,226.53,226.54,226.05,226.06,12125.346189352753,204.014,204.023,203.5817,203.5907,12125.3462
2018-05-02 10:25:00,226.13,226.72,226.13,226.42,9492.25561596061,203.6538,204.1851,203.6538,203.9149,9492.2556
2018-05-02 10:30:00,226.38,227.08,226.28,227.08,14724.58713714227,203.8789,204.5093,203.7888,204.5093,14724.5871
2018-05-02 10:35:00,227.17,227.61,227.08,227.47,10252.33357267412,204.5904,204.9867,204.5093,204.8606,10252.3336
2018-05-02 10:40:00,227.41,227.41,227.11,227.11,6248.846035490819,204.8065,204.8065,204.5363,204.5363,6248.846
2018-05-02 10:45:00,227.11,227.21,226.89,226.97,4017.847984408657,204.5363,204.6264,204.3382,204.4103,4017.848
2018-05-02 10:50:00,227.03,227.33,226.87,227.26,8004.923581905836,204.4643,204.7345,204.3202,204.6714,8004.9236
2018-05-02 10:55:00,227.26,227.8,227.24,227.8,12457.687967996717,204.6714,205.1578,204.6534,205.1578,12457.688
2018-05-02 11:00:00,227.8,228.22,227.71,227.98,36876.60272848497,205.1578,205.536,205.0767,205.3199,36876.6027
2018-05-02 11:05:00,228.0,228.04,227.6,227.85,9799.979485075391,205.3379,205.3739,204.9776,205.2028,9799.9795
2018-05-02 11:10:00,227.8,227.99,227.78,227.86,7603.856805826238,205.1578,205.3289,205.1398,205.2118,7603.8568
2018-05-02 11:15:00,227.83,227.92,227.61,227.62,4826.1360139501485,205.1848,205.2658,204.9867,204.9957,4826.136
2018-05-02 11:20:00,227.54,227.6,227.12,227.12,3817.827469484049,204.9236,204.9776,204.5454,204.5454,3817.8275
2018-05-02 11:25:00,227.13,227.16,226.73,226.86,5824.187096112421,204.5544,204.5814,204.1941,204.3112,5824.1871
2018-05-02 11:30:00,226.86,226.99,226.84,226.91,4421.991999179403,204.3112,204.4283,204.2932,204.3562,4421.992
2018-05-02 11:35:00,226.97,227.04,226.72,226.84,6763.770643142886,204.4103,204.4733,204.1851,204.2932,6763.7706
2018-05-02 11:40:00,226.84,227.07,226.8,226.88,7102.266899169145,204.2932,204.5003,204.2572,204.3292,7102.2669
2018-05-02 11:45:00,226.9,226.91,226.32,226.32,5903.169555851882,204.3472,204.3562,203.8249,203.8249,5903.1696
2018-05-02 11:50:00,226.31,226.76,226.3,226.6,7180.223612678223,203.8159,204.2211,203.8069,204.077,7180.2236
2018-05-02 11:55:00,226.54,226.93,226.48,226.9,8137.244845625192,204.023,204.3742,203.969,204.3472,8137.2448
2018-05-02 12:00:00,226.99,227.02,226.8,226.87,5436.455021027798,204.4283,204.4553,204.2572,204.3202,5436.455
2018-05-02 12:05:00,226.91,226.99,226.82,226.97,23485.485690840083,204.3562,204.4283,204.2752,204.4103,23485.4857
2018-05-02 12:10:00,226.91,227.02,226.69,226.69,10635.962662837212,204.3562,204.4553,204.1581,204.1581,10635.9627
2018-05-02 12:15:00,226.69,226.69,226.26,226.26,5876.500153861934,204.1581,204.1581,203.7708,203.7708,5876.5002
2018-05-02 12:20:00,226.24,226.34,226.02,226.1,5949.328136219099,203.7528,203.8429,203.5547,203.6267,5949.3281
2018-05-02 12:25:00,226.1,226.27,226.09,226.19,4969.740486203713,203.6267,203.7798,203.6177,203.7078,4969.7405
2018-05-02 12:30:00,226.24,226.3,226.13,226.14,4630.218483947071,203.7528,203.8069,203.6538,203.6628,4630.2185
2018-05-02 12:35:00,226.14,226.41,226.07,226.24,6417.068417273566,203.6628,203.9059,203.5997,203.7528,6417.0684
2018-05-02 12:40:00,226.23,226.32,226.12,226.2,7277.66950456457,203.7438,203.8249,203.6447,203.7168,7277.6695
2018-05-02 12:45:00,226.12,226.17,225.91,226.12,4769.719971279105,203.6447,203.6898,203.4556,203.6447,4769.72
2018-05-02 12:50:00,226.07,226.12,225.98,226.02,3692.686429377372,203.5997,203.6447,203.5187,203.5547,3692.6864
2018-05-02 12:55:00,226.03,226.39,225.98,226.29,5616.986357575136,203.5637,203.8879,203.5187,203.7979,5616.9864
2018-05-02 13:00:00,226.36,226.38,226.28,226.38,3284.4394296850955,203.8609,203.8789,203.7888,203.8789,3284.4394
2018-05-02 13:05:00,226.32,226.38,226.29,226.29,3462.919273771669,203.8249,203.8789,203.7979,203.7979,3462.9193
2018-05-02 13:10:00,226.35,226.6,226.31,226.53,10662.63206482716,203.8519,204.077,203.8159,204.014,10662.6321
2018-05-02 13:15:00,226.56,226.64,226.52,226.54,14695.866242691558,204.041,204.1131,204.005,204.023,14695.8662
2018-05-02 13:20:00,226.63,226.72,226.55,226.72,8016.206790440045,204.1041,204.1851,204.032,204.1851,8016.2068
2018-05-02 13:25:00,226.69,226.73,226.39,226.39,4292.747974151195,204.1581,204.1941,203.8879,203.8879,4292.748
2018-05-02 13:30:00,226.44,226.54,226.27,226.31,9598.9332239204,203.9329,204.023,203.7798,203.8159,9598.9332
2018-05-02 13:35:00,226.34,226.34,226.15,226.18,9492.25561596061,203.8429,203.8429,203.6718,203.6988,9492.2556
2018-05-02 13:40:00,226.19,226.23,226.04,226.04,7101.241152938763,203.7078,203.7438,203.5727,203.5727,7101.2412
2018-05-02 13:45:00,226.09,226.25,226.0,226.11,6872.499743563442,203.6177,203.7618,203.5367,203.6357,6872.4997
2018-05-02 13:50:00,226.09,226.1,225.89,225.9,4728.690122063801,203.6177,203.6267,203.4376,203.4466,4728.6901
2018-05-02 13:55:00,225.89,226.16,225.73,226.09,13161.349882039183,203.4376,203.6808,203.2935,203.6177,13161.3499
2018-05-02 14:00:00,226.07,226.55,225.97,226.52,6609.908708585495,203.5997,204.032,203.5097,204.005,6609.9087
2018-05-02 14:05:00,226.56,226.74,226.29,226.63,14121.4483536773,204.041,204.2031,203.7979,204.1041,14121.4484
2018-05-02 14:10:00,226.62,226.67,226.14,226.28,11546.825315416963,204.0951,204.1401,203.6628,203.7888,11546.8253
2018-05-02 14:15:00,226.35,226.66,226.35,226.52,5719.560980613396,203.8519,204.1311,203.8519,204.005,5719.561
2018-05-02 14:20:00,226.54,226.66,226.26,226.26,6361.678120832906,204.023,204.1311,203.7708,203.7708,6361.6781
2018-05-02 14:25:00,226.26,227.38,226.22,227.14,13760.385680582624,203.7708,204.7795,203.7348,204.5634,13760.3857
2018-05-02 14:30:00,227.11,227.16,226.68,226.85,8144.42506923787,204.5363,204.5814,204.1491,204.3022,8144.4251
2018-05-02 14:35:00,226.77,226.8,226.58,226.69,3683.4547133039287,204.2301,204.2572,204.059,204.1581,3683.4547
2018-05-02 14:40:00,226.68,226.78,226.52,226.66,6667.350497486921,204.1491,204.2391,204.005,204.1311,6667.3505
2018-05-02 14:45:00,226.74,226.79,226.56,226.58,3590.111806339112,204.2031,204.2482,204.041,204.059,3590.1118
2018-05-02 14:50:00,226.62,226.64,226.34,226.39,10442.096625294902,204.0951,204.1131,203.8429,203.8879,10442.0966
2018-05-02 14:55:00,226.4,226.5,226.28,226.44,4513.283413683455,203.8969,203.987,203.7888,203.9329,4513.2834
2018-05-02 15:00:00,226.49,226.49,226.22,226.26,9106.575033336752,203.978,203.978,203.7348,203.7708,9106.575
2018-05-02 15:05:00,226.31,226.57,226.31,226.56,6748.384449687147,203.8159,204.05,203.8159,204.041,6748.3844
2018-05-02 15:10:00,226.53,226.55,226.14,226.14,7842.855677505385,204.014,204.032,203.6628,203.6628,7842.8557
2018-05-02 15:15:00,226.07,226.15,225.86,225.86,9319.930249256333,203.5997,203.6718,203.4106,203.4106,9319.9302
2018-05-02 15:20:00,225.77,225.78,225.16,225.16,11618.627551543748,203.3295,203.3385,202.7802,202.7802,11618.6276
2018-05-02 15:25:00,225.24,225.83,225.2,225.49,15330.80315929839,202.8522,203.3836,202.8162,203.0774,15330.8032
2018-05-02 15:30:00,225.4,225.78,225.04,225.61,20901.630936506303,202.9963,203.3385,202.6721,203.1854,20901.6309
2018-05-02 15:35:00,225.62,225.66,225.27,225.51,16607.85721612473,203.1944,203.2305,202.8792,203.0954,16607.8572
2018-05-02 15:40:00,225.53,225.53,225.24,225.34,28136.21909939481,203.1134,203.1134,202.8522,202.9423,28136.2191
2018-05-02 15:45:00,225.29,225.56,224.63,225.32,30461.58580367217,202.8972,203.1404,202.3028,202.9243,30461.5858
2018-05-02 15:50:00,225.27,225.37,224.72,225.02,33397.27151502718,202.8792,202.9693,202.3839,202.6541,33397.2715
2018-05-02 15:55:00,225.02,225.77,224.62,224.98,85095.90727254078,202.6541,203.3295,202.2938,202.6181,85095.9073
2018-05-03 09:30:00,224.61,224.61,222.44,222.81,19544.568673710124,202.2848,202.2848,200.3305,200.6637,19544.5687
2018-05-03 09:35:00,222.84,223.18,220.51,221.48,15595.4456867371,200.6908,200.997,198.5924,199.4659,15595.4457
2018-05-03 09:40:00,221.45,221.51,219.86,220.21,22416.65811878141,199.4389,199.493,198.007,198.3222,22416.6581
2018-05-03 09:45:00,220.33,221.19,220.01,220.12,30105.65186172941,198.4302,199.2048,198.1421,198.2411,30105.6519
2018-05-03 09:50:00,220.02,220.42,219.87,220.2,30267.71976612986,198.1511,198.5113,198.016,198.3132,30267.7198
2018-05-03 09:55:00,220.18,220.88,219.73,219.73,21070.87906451944,198.2952,198.9256,197.8899,197.8899,21070.8791
2018-05-03 10:00:00,219.55,219.56,217.91,218.9,22462.81669914863,197.7278,197.7368,196.2508,197.1424,22462.8167
2018-05-03 10:05:00,218.92,219.24,218.44,219.18,19570.212329469687,197.1604,197.4486,196.7281,197.3946,19570.2123
2018-05-03 10:10:00,219.12,219.45,218.89,219.03,49954.867165863165,197.3405,197.6377,197.1334,197.2595,49954.8672
2018-05-03 10:15:00,219.01,219.3,218.48,219.01,21341.676069340443,197.2414,197.5026,196.7641,197.2414,21341.6761
2018-05-03 10:20:00,219.01,219.01,217.76,218.27,32516.155503128524,197.2414,197.2414,196.1157,196.575,32516.1555
2018-05-03 10:25:00,218.25,218.47,216.78,217.43,48454.20043081341,196.557,196.7551,195.2331,195.8185,48454.2004
2018-05-03 10:30:00,217.43,217.81,217.26,217.76,25995.486716586314,195.8185,196.1607,195.6654,196.1157,25995.4867
2018-05-03 10:35:00,217.84,218.7,217.72,218.46,22900.810339522,196.1877,196.9623,196.0797,196.7461,22900.8103
2018-05-03 10:40:00,218.54,219.26,218.54,218.8,17438.71166273464,196.8182,197.4666,196.8182,197.0523,17438.7117
2018-05-03 10:45:00,218.69,219.22,218.52,218.53,8485.998563955278,196.9533,197.4306,196.8002,196.8092,8485.9986
2018-05-03 10:50:00,218.4,218.59,217.97,218.48,8493.178787567955,196.6921,196.8632,196.3048,196.7641,8493.1788
2018-05-03 10:55:00,218.48,218.9,217.96,218.8,22767.463329572263,196.7641,197.1424,196.2958,197.0523,22767.4633
2018-05-03 11:00:00,218.74,218.82,218.21,218.21,23884.50097445892,196.9983,197.0703,196.521,196.521,23884.501
2018-05-03 11:05:00,218.26,219.1,218.26,218.84,14734.844599446096,196.566,197.3225,196.566,197.0883,14734.8446
2018-05-03 11:10:00,218.79,219.29,218.79,219.11,10453.37983382911,197.0433,197.4936,197.0433,197.3315,10453.3798
2018-05-03 11:15:00,219.13,219.48,219.07,219.27,22342.804390193865,197.3495,197.6647,197.2955,197.4756,22342.8044
2018-05-03 11:20:00,219.3,219.55,219.07,219.35,30273.87424351216,197.5026,197.7278,197.2955,197.5477,30273.8742
2018-05-03 11:25:00,219.35,219.4,218.68,218.75,37086.8807057134,197.5477,197.5927,196.9443,197.0073,37086.8807
2018-05-03 11:30:00,218.84,219.23,218.73,219.2,12302.800287208944,197.0883,197.4396,196.9893,197.4126,12302.8003
2018-05-03 11:35:00,219.28,219.35,218.79,219.14,12843.368550620577,197.4846,197.5477,197.0433,197.3585,12843.3686
2018-05-03 11:40:00,219.14,219.35,218.89,219.35,14879.474817930044,197.3585,197.5477,197.1334,197.5477,14879.4748
2018-05-03 11:45:00,219.35,219.71,219.12,219.66,14219.91999179403,197.5477,197.8719,197.3405,197.8268,14219.92
2018-05-03 11:50:00,219.64,220.1,219.55,220.1,13092.624884603549,197.8088,198.2231,197.7278,198.2231,13092.6249
2018-05-03 11:55:00,219.95,220.0,219.69,219.74,11319.109652272027,198.088,198.133,197.8539,197.8989,11319.1097
2018-05-03 12:00:00,219.8,220.42,219.8,219.92,13886.552466919684,197.9529,198.5113,197.9529,198.061,13886.5525
2018-05-03 12:05:00,220.0,220.16,219.88,219.92,12166.376038568058,198.133,198.2771,198.025,198.061,12166.376
2018-05-03 12:10:00,219.9,219.93,219.35,219.93,13978.869627654118,198.043,198.07,197.5477,198.07,13978.8696
2018-05-03 12:15:00,219.9,219.9,219.33,219.4,8111.601189865627,198.043,198.043,197.5296,197.5927,8111.6012
2018-05-03 12:20:00,219.45,219.72,219.45,219.65,11448.353677300236,197.6377,197.8809,197.6377,197.8178,11448.3537
2018-05-03 12:25:00,219.53,219.61,219.29,219.51,10827.77720791876,197.7098,197.7818,197.4936,197.6918,10827.7772
2018-05-03 12:30:00,219.63,219.8,219.46,219.8,5846.753513180839,197.7998,197.9529,197.6467,197.9529,5846.7535
2018-05-03 12:35:00,219.8,220.22,219.79,219.81,9629.70561083188,197.9529,198.3312,197.9439,197.9619,9629.7056
2018-05-03 12:40:00,219.74,220.19,219.71,220.08,7590.522104831264,197.8989,198.3042,197.8719,198.2051,7590.5221
2018-05-03 12:45:00,220.12,220.74,220.08,220.74,14322.49461483229,198.2411,198.7995,198.2051,198.7995,14322.4946
2018-05-03 12:50:00,220.76,220.82,220.55,220.56,20766.232434095804,198.8175,198.8715,198.6284,198.6374,20766.2324
2018-05-03 12:55:00,220.56,221.66,220.56,221.51,9570.212329469688,198.6374,199.6281,198.6374,199.493,9570.2123
2018-05-03 13:00:00,221.53,221.56,221.07,221.1,8629.603036208842,199.511,199.538,199.0967,199.1237,8629.603
2018-05-03 13:05:00,221.05,221.19,220.93,220.93,7590.522104831264,199.0787,199.2048,198.9706,198.9706,7590.5221
2018-05-03 13:10:00,220.87,221.15,220.81,220.87,12209.457380244126,198.9166,199.1687,198.8625,198.9166,12209.4574
2018-05-03 13:15:00,221.03,221.37,220.82,220.98,5260.02666940199,199.0607,199.3669,198.8715,199.0156,5260.0267
2018-05-03 13:20:00,220.89,221.16,220.67,220.67,3493.691660683147,198.9346,199.1777,198.7365,198.7365,3493.6917
2018-05-03 13:25:00,220.75,220.92,220.56,220.92,5320.545696994564,198.8085,198.9616,198.6374,198.9616,5320.5457
2018-05-03 13:30:00,220.95,221.69,220.88,221.69,3692.686429377372,198.9886,199.6551,198.9256,199.6551,3692.6864
2018-05-03 13:35:00,221.78,221.78,221.49,221.68,5010.770335419017,199.7361,199.7361,199.4749,199.6461,5010.7703
2018-05-03 13:40:00,221.77,221.97,221.53,221.97,5867.268437788491,199.7271,199.9072,199.511,199.9072,5867.2684
2018-05-03 13:45:00,222.01,222.4,221.77,221.84,9468.66345266181,199.9433,200.2945,199.7271,199.7902,9468.6635
2018-05-03 13:50:00,221.75,221.75,221.36,221.48,6167.812083290593,199.7091,199.7091,199.3579,199.4659,6167.8121
2018-05-03 13:55:00,221.41,221.65,221.21,221.21,4645.60467740281,199.4029,199.619,199.2228,199.2228,4645.6047
2018-05-03 14:00:00,221.21,221.21,220.92,220.97,4718.432659759975,199.2228,199.2228,198.9616,199.0066,4718.4327
2018-05-03 14:05:00,220.95,221.21,220.93,220.99,5194.378910657503,198.9886,199.2228,198.9706,199.0246,5194.3789
2018-05-03 14:10:00,221.03,221.17,220.68,221.16,8513.693712175607,199.0607,199.1868,198.7455,199.1777,8513.6937
2018-05-03 14:15:00,221.24,221.6,221.24,221.6,8744.486614011694,199.2498,199.574,199.2498,199.574,8744.4866
2018-05-03 14:20:00,221.64,221.69,221.1,221.2,7445.891886347317,199.61,199.6551,199.1237,199.2138,7445.8919
2018-05-03 14:25:00,221.12,221.74,221.11,221.74,11907.887988511642,199.1417,199.7001,199.1327,199.7001,11907.888
2018-05-03 14:30:00,221.85,222.04,221.56,221.72,12768.489075802649,199.7992,199.9703,199.538,199.6821,12768.4891
2018-05-03 14:35:00,221.76,221.86,221.21,221.33,11017.540260539545,199.7181,199.8082,199.2228,199.3309,11017.5403
2018-05-03 14:40:00,221.34,221.51,221.13,221.29,14443.532670017436,199.3399,199.493,199.1507,199.2948,14443.5327
2018-05-03 14:45:00,221.28,221.78,221.2,221.34,15979.074776900194,199.2858,199.7361,199.2138,199.3399,15979.0748
2018-05-03 14:50:00,221.32,221.44,221.19,221.23,6918.658323930659,199.3218,199.4299,199.2048,199.2408,6918.6583
2018-05-03 14:55:00,221.21,221.45,220.95,221.4,15973.946045748282,199.2228,199.4389,198.9886,199.3939,15973.946
2018-05-03 15:00:00,221.47,221.76,221.43,221.65,16422.19714842548,199.4569,199.7181,199.4209,199.619,16422.1971
2018-05-03 15:05:00,221.64,222.04,221.53,221.66,13488.562929531234,199.61,199.9703,199.511,199.6281,13488.5629
2018-05-03 15:10:00,221.65,221.96,221.59,221.84,10068.724997435636,199.619,199.8982,199.565,199.7902,10068.725
2018-05-03 15:15:00,221.88,222.0,221.73,221.92,12222.7920812391,199.8262,199.9343,199.6911,199.8622,12222.7921
2018-05-03 15:20:00,221.92,222.03,221.59,221.99,13623.961431941738,199.8622,199.9613,199.565,199.9253,13623.9614
2018-05-03 15:25:00,221.97,221.99,221.59,221.9,15350.29233767566,199.9072,199.9253,199.565,199.8442,15350.2923
2018-05-03 15:30:00,221.87,222.0,221.56,221.64,13305.98010052313,199.8172,199.9343,199.538,199.61,13305.9801
2018-05-03 15:35:00,221.65,221.71,221.36,221.42,15865.216945327726,199.619,199.6731,199.3579,199.4119,15865.2169
2018-05-03 15:40:00,221.42,221.42,221.19,221.22,15555.44158375218,199.4119,199.4119,199.2048,199.2318,15555.4416
2018-05-03 15:45:00,221.25,221.39,221.11,221.18,27538.20904708175,199.2588,199.3849,199.1327,199.1958,27538.209
2018-05-03 15:50:00,221.11,221.3,221.01,221.09,35868.29418401887,199.1327,199.3038,199.0427,199.1147,35868.2942
2018-05-03 15:55:00,221.12,221.42,220.95,221.33,74609.70355933941,199.1417,199.4119,198.9886,199.3309,74609.7036
2018-05-04 09:30:00,220.37,221.2,218.48,219.07,26198.58447020207,198.4663,199.2138,196.7641,197.2955,26198.5845
2018-05-04 09:35:00,219.17,219.21,218.4,218.72,15068.212124320442,197.3855,197.4216,196.6921,196.9803,15068.2121
2018-05-04 09:40:00,218.58,218.7,217.83,218.4,8723.971689404041,196.8542,196.9623,196.1787,196.6921,8723.9717
2018-05-04 09:45:00,218.41,218.83,218.09,218.2,15034.362498717815,196.7011,197.0793,196.4129,196.512,15034.3625
2018-05-04 09:50:00,217.98,218.55,217.94,218.52,4706.123704995384,196.3138,196.8272,196.2778,196.8002,4706.1237
2018-05-04 09:55:00,218.38,218.67,218.25,218.67,56678.63370602113,196.6741,196.9352,196.557,196.9352,56678.6337
2018-05-04 10:00:00,218.63,219.05,218.61,219.05,9318.904503025951,196.8992,197.2775,196.8812,197.2775,9318.9045
2018-05-04 10:05:00,219.03,219.34,218.73,219.34,13017.74540978562,197.2595,197.5386,196.9893,197.5386,13017.7454
2018-05-04 10:10:00,219.25,219.27,218.39,218.85,9101.44630218484,197.4576,197.4756,196.6831,197.0974,9101.4463
2018-05-04 10:15:00,218.77,218.78,217.71,217.92,37066.36578110576,197.0253,197.0343,196.0707,196.2598,37066.3658
2018-05-04 10:20:00,217.97,218.11,217.4,217.43,12735.665196430402,196.3048,196.4309,195.7915,195.8185,12735.6652
2018-05-04 10:25:00,217.45,217.71,217.28,217.33,11167.299210175404,195.8365,196.0707,195.6834,195.7284,11167.2992
2018-05-04 10:30:00,217.35,218.04,217.28,217.95,7962.867986460149,195.7464,196.3679,195.6834,196.2868,7962.868
2018-05-04 10:35:00,217.89,218.17,217.71,218.16,10335.41901733511,196.2328,196.4849,196.0707,196.4759,10335.419
2018-05-04 10:40:00,218.11,218.21,217.85,217.89,9499.435839573289,196.4309,196.521,196.1967,196.2328,9499.4358
2018-05-04 10:45:00,217.9,218.06,217.52,217.96,13488.562929531234,196.2418,196.3859,195.8995,196.2958,13488.5629
2018-05-04 10:50:00,217.9,218.42,217.82,218.42,15796.491947892093,196.2418,196.7101,196.1697,196.7101,15796.4919
2018-05-04 10:55:00,218.45,218.69,218.31,218.38,18183.40342599241,196.7371,196.9533,196.611,196.6741,18183.4034
2018-05-04 11:00:00,218.39,218.62,218.34,218.53,13272.130474920505,196.6831,196.8902,196.638,196.8092,13272.1305
2018-05-04 11:05:00,218.48,219.05,218.48,218.95,8014.15529797928,196.7641,197.2775,196.7641,197.1874,8014.1553
2018-05-04 11:10:00,218.94,219.43,218.87,219.4,13838.342394091702,197.1784,197.6197,197.1154,197.5927,13838.3424
2018-05-04 11:15:00,219.49,219.59,219.44,219.51,6131.910965227203,197.6737,197.7638,197.6287,197.6918,6131.911
2018-05-04 11:20:00,219.57,219.84,219.35,219.4,16373.987075597495,197.7458,197.989,197.5477,197.5927,16373.9871
2018-05-04 11:25:00,219.44,219.61,219.35,219.6,6928.9157862344855,197.6287,197.7818,197.5477,197.7728,6928.9158
2018-05-04 11:30:00,219.56,219.63,219.26,219.57,8442.917222279208,197.7368,197.7998,197.4666,197.7458,8442.9172
2018-05-04 11:35:00,219.53,219.53,219.07,219.16,8419.325058980408,197.7098,197.7098,197.2955,197.3765,8419.3251
2018-05-04 11:40:00,219.04,219.11,218.91,218.91,10940.609293260846,197.2685,197.3315,197.1514,197.1514,10940.6093
2018-05-04 11:45:00,218.87,218.89,218.29,218.49,15792.38896297056,197.1154,197.1334,196.593,196.7731,15792.389
2018-05-04 11:50:00,218.52,218.87,218.48,218.63,8231.613498820392,196.8002,197.1154,196.7641,196.8992,8231.6135
2018-05-04 11:55:00,218.66,218.7,218.34,218.6,8729.100420555955,196.9262,196.9623,196.638,196.8722,8729.1004
2018-05-04 12:00:00,218.61,218.93,218.43,218.84,6021.130372345881,196.8812,197.1694,196.7191,197.0883,6021.1304
2018-05-04 12:05:00,218.98,219.26,218.91,219.24,7186.378090060519,197.2144,197.4666,197.1514,197.4486,7186.3781
2018-05-04 12:10:00,219.33,219.48,219.25,219.44,6154.47738229562,197.5296,197.6647,197.4576,197.6287,6154.4774
2018-05-04 12:15:00,219.41,219.53,219.31,219.44,5033.336752487435,197.6017,197.7098,197.5116,197.6287,5033.3368
2018-05-04 12:20:00,219.41,219.45,219.27,219.3,5964.714329674838,197.6017,197.6377,197.4756,197.5026,5964.7143
2018-05-04 12:25:00,219.32,219.38,219.21,219.26,9962.047389475843,197.5206,197.5747,197.4216,197.4666,9962.0474
2018-05-04 12:30:00,219.31,219.36,219.26,219.28,2311.0062570520054,197.5116,197.5567,197.4666,197.4846,2311.0063
2018-05-04 12:35:00,219.3,219.31,219.15,219.15,14616.883782952096,197.5026,197.5116,197.3675,197.3675,14616.8838
2018-05-04 12:40:00,219.13,219.38,219.1,219.13,8503.436249871782,197.3495,197.5747,197.3225,197.3495,8503.4362
2018-05-04 12:45:00,219.12,219.13,218.84,218.87,11555.031285260024,197.3405,197.3495,197.0883,197.1154,11555.0313
2018-05-04 12:50:00,218.85,218.86,218.62,218.86,9603.036208841932,197.0974,197.1064,196.8902,197.1064,9603.0362
2018-05-04 12:55:00,218.86,218.97,218.69,218.7,8416.24782028926,197.1064,197.2054,196.9533,196.9623,8416.2478
2018-05-04 13:00:00,218.7,218.99,218.69,218.87,7590.522104831264,196.9623,197.2234,196.9533,197.1154,7590.5221
2018-05-04 13:05:00,218.79,218.88,218.66,218.73,16386.29603036209,197.0433,197.1244,196.9262,196.9893,16386.296
2018-05-04 13:10:00,218.74,219.25,218.73,219.2,13960.40619550723,196.9983,197.4576,196.9893,197.4126,13960.4062
2018-05-04 13:15:00,219.2,219.26,219.09,219.12,19696.379115806747,197.4126,197.4666,197.3135,197.3405,19696.3791
2018-05-04 13:20:00,219.09,219.17,218.98,219.09,7174.069135295928,197.3135,197.3855,197.2144,197.3135,7174.0691
2018-05-04 13:25:00,219.05,219.09,218.85,218.86,15651.861729408143,197.2775,197.3135,197.0974,197.1064,15651.8617
2018-05-04 13:30:00,218.84,219.01,218.84,218.91,14830.23899887168,197.0883,197.2414,197.0883,197.1514,14830.239
2018-05-04 13:35:00,218.93,219.26,218.93,219.21,8918.863473176736,197.1694,197.4666,197.1694,197.4216,8918.8635
2018-05-04 13:40:00,219.25,219.38,219.19,219.21,7621.294491742742,197.4576,197.5747,197.4036,197.4216,7621.2945
2018-05-04 13:45:00,219.25,219.27,219.17,219.2,11739.665606728897,197.4576,197.4756,197.3855,197.4126,11739.6656
2018-05-04 13:50:00,219.16,219.35,219.16,219.26,8683.96758641912,197.3765,197.5477,197.3765,197.4666,8683.9676
2018-05-04 13:55:00,219.27,219.47,219.24,219.39,8062.365370807262,197.4756,197.6557,197.4486,197.5837,8062.3654
2018-05-04 14:00:00,219.33,219.51,219.19,219.39,14611.755051800184,197.5296,197.6918,197.4036,197.5837,14611.7551
2018-05-04 14:05:00,219.38,219.88,219.38,219.73,15115.396450918042,197.5747,198.025,197.5747,197.8899,15115.3965
2018-05-04 14:10:00,219.8,220.03,219.75,219.86,12026.874551236024,197.9529,198.1601,197.9079,198.007,12026.8746
2018-05-04 14:15:00,219.87,219.95,219.74,219.74,3947.0714945122577,198.016,198.088,197.8989,197.8989,3947.0715
2018-05-04 14:20:00,219.8,220.03,219.76,219.9,7697.199712791055,197.9529,198.1601,197.9169,198.043,7697.1997
2018-05-04 14:25:00,220.02,220.05,219.86,219.92,10724.176838650115,198.1511,198.1781,198.007,198.061,10724.1768
2018-05-04 14:30:00,219.95,220.2,219.92,220.2,7858.241870961124,198.088,198.3132,198.061,198.3132,7858.2419
2018-05-04 14:35:00,220.2,220.2,220.03,220.13,11796.081649399935,198.3132,198.3132,198.1601,198.2501,11796.0816
2018-05-04 14:40:00,220.17,220.37,220.17,220.35,10036.926864293771,198.2862,198.4663,198.2862,198.4483,10036.9269
2018-05-04 14:45:00,220.4,220.42,220.21,220.23,7654.118371114986,198.4933,198.5113,198.3222,198.3402,7654.1184
2018-05-04 14:50:00,220.27,220.37,220.15,220.22,11528.361883270078,198.3762,198.4663,198.2681,198.3312,11528.3619
2018-05-04 14:55:00,220.22,220.29,219.89,219.95,10905.733921427838,198.3312,198.3942,198.034,198.088,10905.7339
2018-05-04 15:00:00,219.97,220.22,219.89,220.13,7400.759052210483,198.106,198.3312,198.034,198.2501,7400.7591
2018-05-04 15:05:00,220.13,220.13,219.66,219.75,8630.628782439224,198.2501,198.2501,197.8268,197.9079,8630.6288
2018-05-04 15:10:00,219.78,219.86,219.66,219.77,6708.380346702225,197.9349,198.007,197.8268,197.9259,6708.3803
2018-05-04 15:15:00,219.77,219.89,219.67,219.7,9744.58918863473,197.9259,198.034,197.8358,197.8629,9744.5892
2018-05-04 15:20:00,219.69,219.69,219.52,219.55,10586.726843778848,197.8539,197.8539,197.7008,197.7278,10586.7268
2018-05-04 15:25:00,219.55,219.64,219.4,219.46,12448.456251923271,197.7278,197.8088,197.5927,197.6467,12448.4563
2018-05-04 15:30:00,219.48,219.53,219.23,219.38,15907.272540773412,197.6647,197.7098,197.4396,197.5747,15907.2725
2018-05-04 15:35:00,219.37,219.38,219.02,219.02,17535.131808390604,197.5657,197.5747,197.2505,197.2505,17535.1318
2018-05-04 15:40:00,219.02,219.25,218.98,219.18,21380.654426094985,197.2505,197.4576,197.2144,197.3946,21380.6544
2018-05-04 15:45:00,219.18,219.33,219.05,219.05,25251.820699558928,197.3946,197.5296,197.2775,197.2775,25251.8207
2018-05-04 15:50:00,219.1,219.1,218.82,218.94,42719.25325674428,197.3225,197.3225,197.0703,197.1784,42719.2533
2018-05-04 15:55:00,218.95,219.12,218.78,219.09,99945.63544978973,197.1874,197.3405,197.0343,197.3135,99945.6354
2018-05-07 09:30:00,219.42,219.83,219.21,219.34,17007.898245973945,197.6107,197.9799,197.4216,197.5386,17007.8982
2018-05-07 09:35:00,219.85,220.43,219.62,220.42,8513.693712175607,197.998,198.5203,197.7908,198.5113,8513.6937
2018-05-07 09:40:00,220.3,220.72,220.29,220.54,8461.380654426095,198.4032,198.7815,198.3942,198.6194,8461.3807
2018-05-07 09:45:00,220.53,220.64,220.17,220.64,14294.79946661196,198.6104,198.7094,198.2862,198.7094,14294.7995
2018-05-07 09:50:00,220.61,220.81,220.34,220.41,6913.5295927787465,198.6824,198.8625,198.4393,198.5023,6913.5296
2018-05-07 09:55:00,220.34,221.11,220.34,220.66,9524.053749102472,198.4393,199.1327,198.4393,198.7274,9524.0537
2018-05-07 10:00:00,220.75,220.75,220.4,220.41,9568.160837008923,198.8085,198.8085,198.4933,198.5023,9568.1608
2018-05-07 10:05:00,220.41,220.46,219.9,219.9,10973.43317263309,198.5023,198.5473,198.043,198.043,10973.4332
2018-05-07 10:10:00,219.89,220.44,219.89,220.44,26808.90347727972,198.034,198.5293,198.034,198.5293,26808.9035
2018-05-07 10:15:00,220.44,220.52,220.23,220.4,12432.044312237153,198.5293,198.6014,198.3402,198.4933,12432.0443
2018-05-07 10:20:00,220.33,220.53,220.14,220.41,7899.271720176428,198.4302,198.6104,198.2591,198.5023,7899.2717
2018-05-07 10:25:00,220.4,220.82,220.37,220.82,70523.13057749512,198.4933,198.8715,198.4663,198.8715,70523.1306
2018-05-07 10:30:00,220.79,220.79,220.51,220.64,8363.934762539748,198.8445,198.8445,198.5924,198.7094,8363.9348
2018-05-07 10:35:00,220.64,220.64,220.29,220.34,6212.944917427428,198.7094,198.7094,198.3942,198.4393,6212.9449
2018-05-07 10:40:00,220.42,220.53,219.7,219.7,9490.204123499843,198.5113,198.6104,197.8629,197.8629,9490.2041
2018-05-07 10:45:00,219.74,219.93,219.69,219.89,5241.563237255103,197.8989,198.07,197.8539,198.034,5241.5632
2018-05-07 10:50:00,219.86,219.9,219.65,219.67,4369.67894142989,198.007,198.043,197.8178,197.8358,4369.6789
2018-05-07 10:55:00,219.64,219.79,219.55,219.79,6885.834444558416,197.8088,197.9439,197.7278,197.9439,6885.8344
2018-05-07 11:00:00,219.76,220.32,219.68,220.32,14819.981536567851,197.9169,198.4212,197.8449,198.4212,14819.9815
2018-05-07 11:05:00,220.32,220.49,220.1,220.42,12465.893937839775,198.4212,198.5743,198.2231,198.5113,12465.8939
2018-05-07 11:10:00,220.36,220.57,220.23,220.46,7559.749717919786,198.4573,198.6464,198.3402,198.5473,7559.7497
2018-05-07 11:15:00,220.46,220.61,220.11,220.11,4556.364755359524,198.5473,198.6824,198.2321,198.2321,4556.3648
2018-05-07 11:20:00,220.11,220.25,220.11,220.14,5771.874038362908,198.2321,198.3582,198.2321,198.2591,5771.874
2018-05-07 11:25:00,220.19,220.21,219.89,220.05,7152.528464457892,198.3042,198.3222,198.034,198.1781,7152.5285
2018-05-07 11:30:00,220.14,220.14,219.78,219.78,4194.276336034465,198.2591,198.2591,197.9349,197.9349,4194.2763
2018-05-07 11:35:00,219.73,219.84,219.72,219.82,4922.556159606113,197.8899,197.989,197.8809,197.9709,4922.5562
2018-05-07 11:40:00,219.82,219.82,219.37,219.37,8001.846343214688,197.9709,197.9709,197.5657,197.5657,8001.8463
2018-05-07 11:45:00,219.37,219.58,219.37,219.48,7219.201969432762,197.5657,197.7548,197.5657,197.6647,7219.202
2018-05-07 11:50:00,219.58,219.95,219.53,219.82,5267.206893014668,197.7548,198.088,197.7098,197.9709,5267.2069
2018-05-07 11:55:00,219.91,220.03,219.91,220.03,2724.3819878961945,198.052,198.1601,198.052,198.1601,2724.382
2018-05-07 12:00:00,220.1,220.14,219.98,220.03,5007.6930967278695,198.2231,198.2591,198.115,198.1601,5007.6931
2018-05-07 12:05:00,219.92,220.19,219.86,220.03,9453.277259206072,198.061,198.3042,198.007,198.1601,9453.2773
2018-05-07 12:10:00,219.98,220.12,219.98,220.12,3179.8133141860703,198.115,198.2411,198.115,198.2411,3179.8133
2018-05-07 12:15:00,220.06,220.06,219.84,219.89,4794.337880808288,198.1871,198.1871,197.989,198.034,4794.3379
2018-05-07 12:20:00,219.97,220.18,219.94,219.98,6038.568058262385,198.106,198.2952,198.079,198.115,6038.5681
2018-05-07 12:25:00,220.03,220.32,219.99,220.14,4454.815878551646,198.1601,198.4212,198.124,198.2591,4454.8159
2018-05-07 12:30:00,220.21,220.23,219.98,220.2,5383.116217047902,198.3222,198.3402,198.115,198.3132,5383.1162
2018-05-07 12:35:00,220.11,220.19,219.99,220.03,6611.960201046261,198.2321,198.3042,198.124,198.1601,6611.9602
2018-05-07 12:40:00,220.06,220.42,220.01,220.39,17073.54600471843,198.1871,198.5113,198.1421,198.4843,17073.546
2018-05-07 12:45:00,220.39,220.42,220.03,220.14,4608.677813109037,198.4843,198.5113,198.1601,198.2591,4608.6778
2018-05-07 12:50:00,220.13,220.23,220.13,220.2,1538.6193455739049,198.2501,198.3402,198.2501,198.3132,1538.6193
2018-05-07 12:55:00,220.16,220.16,219.97,220.0,3974.766642732588,198.2771,198.2771,198.106,198.133,3974.7666
2018-05-07 13:00:00,219.98,220.15,219.94,220.11,11149.861524258898,198.115,198.2681,198.079,198.2321,11149.8615
2018-05-07 13:05:00,220.08,220.28,220.04,220.27,5466.201661708893,198.2051,198.3852,198.1691,198.3762,5466.2017
2018-05-07 13:10:00,220.21,220.23,220.03,220.15,3935.788285978049,198.3222,198.3402,198.1601,198.2681,3935.7883
2018-05-07 13:15:00,220.14,220.25,220.05,220.12,5438.506513488563,198.2591,198.3582,198.1781,198.2411,5438.5065
2018-05-07 13:20:00,220.04,220.13,220.02,220.02,6357.575135911376,198.1691,198.2501,198.1511,198.1511,6357.5751
2018-05-07 13:25:00,220.02,220.14,220.02,220.06,3998.358806031388,198.1511,198.2591,198.1511,198.1871,3998.3588
2018-05-07 13:30:00,220.05,220.33,220.02,220.16,4718.432659759975,198.1781,198.4302,198.1511,198.2771,4718.4327
2018-05-07 13:35:00,220.25,220.33,220.15,220.16,3590.111806339112,198.3582,198.4302,198.2681,198.2771,3590.1118
2018-05-07 13:40:00,220.22,220.22,220.05,220.11,3384.962560262591,198.3312,198.3312,198.1781,198.2321,3384.9626
2018-05-07 13:45:00,220.08,220.08,219.68,219.68,8411.119089137346,198.2051,198.2051,197.8449,197.8449,8411.1191
2018-05-07 13:50:00,219.69,219.73,219.63,219.65,4772.797209970253,197.8539,197.8899,197.7998,197.8178,4772.7972
2018-05-07 13:55:00,219.61,219.92,219.54,219.92,7624.371730433891,197.7818,198.061,197.7188,198.061,7624.3717
2018-05-07 14:00:00,219.97,220.04,219.93,220.03,3590.111806339112,198.106,198.1691,198.07,198.1601,3590.1118
2018-05-07 14:05:00,220.01,220.08,219.98,220.0,2647.451020617499,198.1421,198.2051,198.115,198.133,2647.451
2018-05-07 14:10:00,219.97,220.04,219.91,220.03,5582.110985742127,198.106,198.1691,198.052,198.1601,5582.111
2018-05-07 14:15:00,219.98,220.04,219.89,220.02,9541.491435018976,198.115,198.1691,198.034,198.1511,9541.4914
2018-05-07 14:20:00,220.06,220.21,220.0,220.21,5369.781516052928,198.1871,198.3222,198.133,198.3222,5369.7815
2018-05-07 14:25:00,220.19,220.39,220.13,220.27,6770.950866755565,198.3042,198.4843,198.2501,198.3762,6770.9509
2018-05-07 14:30:00,220.29,220.43,220.26,220.43,8724.997435634423,198.3942,198.5203,198.3672,198.5203,8724.9974
2018-05-07 14:35:00,220.45,220.55,220.21,220.21,5485.690840086162,198.5383,198.6284,198.3222,198.3222,5485.6908
2018-05-07 14:40:00,220.25,220.38,220.01,220.08,5449.789722022772,198.3582,198.4753,198.1421,198.2051,5449.7897
2018-05-07 14:45:00,220.0,220.21,219.95,220.21,2991.076007795671,198.133,198.3222,198.088,198.3222,2991.076
2018-05-07 14:50:00,220.21,220.25,219.84,219.84,6628.372140732383,198.3222,198.3582,197.989,197.989,6628.3721
2018-05-07 14:55:00,219.87,219.94,219.65,219.65,4055.8005949328135,198.016,198.079,197.8178,197.8178,4055.8006
2018-05-07 15:00:00,219.65,219.65,219.45,219.55,7499.230690327213,197.8178,197.8178,197.6377,197.7278,7499.2307
2018-05-07 15:05:00,219.62,219.63,219.52,219.55,3874.243512155093,197.7908,197.7998,197.7008,197.7278,3874.2435
2018-05-07 15:10:00,219.6,219.63,219.15,219.19,32973.63832187917,197.7728,197.7998,197.3675,197.4036,32973.6383
2018-05-07 15:15:00,219.23,219.31,218.95,219.14,16200.635962662836,197.4396,197.5116,197.1874,197.3585,16200.636
2018-05-07 15:20:00,219.14,219.21,218.99,219.09,12373.576777105343,197.3585,197.4216,197.2234,197.3135,12373.5768
2018-05-07 15:25:00,219.03,219.33,218.99,219.28,6305.262078161863,197.2595,197.5296,197.2234,197.4846,6305.2621
2018-05-07 15:30:00,219.28,219.43,219.02,219.43,12051.492460765206,197.4846,197.6197,197.2505,197.6197,12051.4925
2018-05-07 15:35:00,219.36,219.55,219.33,219.5,10139.501487332034,197.5567,197.7278,197.5296,197.6827,10139.5015
2018-05-07 15:40:00,219.48,219.48,219.22,219.22,15935.993435224123,197.6647,197.6647,197.4306,197.4306,15935.9934
2018-05-07 15:45:00,219.21,219.53,219.1,219.47,17514.61688378295,197.4216,197.7098,197.3225,197.6557,17514.6169
2018-05-07 15:50:00,219.5,219.61,219.33,219.44,28846.03549081957,197.6827,197.7818,197.5296,197.6287,28846.0355
2018-05-07 15:55:00,219.46,219.54,219.31,219.5,37541.2862857729,197.6467,197.7188,197.5116,197.6827,37541.2863
2018-05-08 09:30:00,218.82,219.35,218.55,219.2,10855.472356139093,197.0703,197.5477,196.8272,197.4126,10855.4724
2018-05-08 09:35:00,218.68,218.97,217.93,218.44,19809.211201148835,196.9443,197.2054,196.2688,196.7281,19809.2112
2018-05-08 09:40:00,218.43,218.73,218.21,218.5,10508.770130269771,196.7191,196.9893,196.521,196.7821,10508.7701
2018-05-08 09:45:00,218.53,218.86,218.23,218.24,19270.694430197967,196.8092,197.1064,196.539,196.548,19270.6944
2018-05-08 09:50:00,218.23,218.23,217.73,217.74,3799.364037337162,196.539,196.539,196.0887,196.0977,3799.364
2018-05-08 09:55:00,217.77,218.24,217.74,218.24,6113.447533080315,196.1247,196.548,196.0977,196.548,6113.4475
2018-05-08 10:00:00,218.13,218.5,217.77,217.92,17341.26577084829,196.4489,196.7821,196.1247,196.2598,17341.2658
2018-05-08 10:05:00,217.79,217.93,217.67,217.8,7735.152323315211,196.1427,196.2688,196.0346,196.1517,7735.1523
2018-05-08 10:10:00,217.76,217.82,217.32,217.32,5124.628166991486,196.1157,196.1697,195.7194,195.7194,5124.6282
2018-05-08 10:15:00,217.31,217.38,216.75,216.82,11531.439121961226,195.7104,195.7735,195.2061,195.2691,11531.4391
2018-05-08 10:20:00,216.84,216.92,216.5,216.6,10645.194378910655,195.2871,195.3592,194.9809,195.071,10645.1944
2018-05-08 10:25:00,216.61,216.79,216.54,216.79,10595.958559852292,195.08,195.2421,195.017,195.2421,10595.9586
2018-05-08 10:30:00,216.89,217.69,216.86,217.69,12722.330495435428,195.3322,196.0527,195.3051,196.0527,12722.3305
2018-05-08 10:35:00,217.7,217.92,217.38,217.45,17659.247102266898,196.0617,196.2598,195.7735,195.8365,17659.2471
2018-05-08 10:40:00,217.5,218.21,217.45,218.11,17158.682941840187,195.8815,196.521,195.8365,196.4309,17158.6829
2018-05-08 10:45:00,218.1,218.65,218.1,218.43,9814.339932300749,196.4219,196.9172,196.4219,196.7191,9814.3399
2018-05-08 10:50:00,218.43,218.52,218.1,218.19,13927.582316134987,196.7191,196.8002,196.4219,196.503,13927.5823
2018-05-08 10:55:00,218.12,218.12,217.66,217.67,4579.956918658324,196.4399,196.4399,196.0256,196.0346,4579.9569
2018-05-08 11:00:00,217.55,217.89,217.39,217.46,10061.544773822956,195.9266,196.2328,195.7825,195.8455,10061.5448
2018-05-08 11:05:00,217.51,217.56,217.02,217.06,15079.49533285465,195.8905,195.9356,195.4492,195.4853,15079.4953
2018-05-08 11:10:00,217.1,218.02,217.04,217.92,8364.96050877013,195.5213,196.3499,195.4673,196.2598,8364.9605
2018-05-08 11:15:00,217.97,218.48,217.78,217.78,6901.220638014155,196.3048,196.7641,196.1337,196.1337,6901.2206
2018-05-08 11:20:00,217.71,217.9,217.62,217.7,13962.457687967995,196.0707,196.2418,195.9896,196.0617,13962.4577
2018-05-08 11:25:00,217.77,218.05,217.61,217.93,12918.248025438506,196.1247,196.3769,195.9806,196.2688,12918.248
2018-05-08 11:30:00,218.0,218.06,217.76,217.76,10822.648476766848,196.3318,196.3859,196.1157,196.1157,10822.6485
2018-05-08 11:35:00,217.71,217.88,217.22,217.31,6710.43183916299,196.0707,196.2238,195.6294,195.7104,6710.4318
2018-05-08 11:40:00,217.44,217.56,217.26,217.45,14046.568878859369,195.8275,195.9356,195.6654,195.8365,14046.5689
2018-05-08 11:45:00,217.44,217.75,217.43,217.71,14910.247204841522,195.8275,196.1067,195.8185,196.0707,14910.2472
2018-05-08 11:50:00,217.68,218.03,217.64,217.94,8360.8575238486,196.0436,196.3589,196.0076,196.2778,8360.8575
2018-05-08 11:55:00,217.99,218.04,217.65,217.65,10877.013026977123,196.3228,196.3679,196.0166,196.0166,10877.013
2018-05-08 12:00:00,217.6,217.78,217.54,217.61,7816.186275515437,195.9716,196.1337,195.9176,195.9806,7816.1863
2018-05-08 12:05:00,217.56,217.57,217.37,217.38,11954.04656887886,195.9356,195.9446,195.7645,195.7735,11954.0466
2018-05-08 12:10:00,217.45,217.53,217.37,217.37,9792.799261462713,195.8365,195.9086,195.7645,195.7645,9792.7993
2018-05-08 12:15:00,217.36,217.5,217.15,217.38,10105.651861729408,195.7555,195.8815,195.5663,195.7735,10105.6519
2018-05-08 12:20:00,217.43,217.73,217.34,217.73,8718.842958252128,195.8185,196.0887,195.7374,196.0887,8718.843
2018-05-08 12:25:00,217.7,217.7,217.38,217.38,11564.26300133347,196.0617,196.0617,195.7735,195.7735,11564.263
2018-05-08 12:30:00,217.38,217.64,217.38,217.48,6975.074366601702,195.7735,196.0076,195.7735,195.8635,6975.0744
2018-05-08 12:35:00,217.43,217.5,217.24,217.24,3281.362190993948,195.8185,195.8815,195.6474,195.6474,3281.3622
2018-05-08 12:40:00,217.25,217.37,217.12,217.31,12409.477895168737,195.6564,195.7645,195.5393,195.7104,12409.4779
2018-05-08 12:45:00,217.24,217.24,217.09,217.09,2104.831264745102,195.6474,195.6474,195.5123,195.5123,2104.8313
2018-05-08 12:50:00,217.03,217.03,216.58,216.58,45870.34567647964,195.4583,195.4583,195.053,195.053,45870.3457
2018-05-08 12:55:00,216.54,216.62,216.26,216.59,16440.660580572367,195.017,195.089,194.7648,195.062,16440.6606
2018-05-08 13:00:00,216.54,216.77,216.42,216.57,8449.071699661503,195.017,195.2241,194.9089,195.044,8449.0717
2018-05-08 13:05:00,216.55,216.55,216.16,216.24,11557.08277772079,195.026,195.026,194.6747,194.7468,11557.0828
2018-05-08 13:10:00,216.28,216.39,216.05,216.2,10094.3686531952,194.7828,194.8819,194.5757,194.7108,10094.3687
2018-05-08 13:15:00,216.2,216.31,216.17,216.2,5771.874038362908,194.7108,194.8098,194.6837,194.7108,5771.874
2018-05-08 13:20:00,216.2,216.24,215.94,215.94,9029.644066058056,194.7108,194.7468,194.4766,194.4766,9029.6441
2018-05-08 13:25:00,215.99,216.2,215.95,216.01,7934.147092009436,194.5216,194.7108,194.4856,194.5396,7934.1471
2018-05-08 13:30:00,216.08,216.15,216.02,216.03,8705.508257257154,194.6027,194.6657,194.5486,194.5576,8705.5083
2018-05-08 13:35:00,216.01,216.12,215.98,216.03,4887.680787773104,194.5396,194.6387,194.5126,194.5576,4887.6808
2018-05-08 13:40:00,216.03,216.23,216.01,216.23,26412.96543235204,194.5576,194.7378,194.5396,194.7378,26412.9654
2018-05-08 13:45:00,216.21,216.82,216.21,216.56,9208.12391014463,194.7198,195.2691,194.7198,195.035,9208.1239
2018-05-08 13:50:00,216.54,216.54,216.32,216.32,7618.217253051594,195.017,195.017,194.8188,194.8188,7618.2173
2018-05-08 13:55:00,216.3,216.3,215.54,215.68,15761.616576059085,194.8008,194.8008,194.1164,194.2424,15761.6166
2018-05-08 14:00:00,215.7,215.94,215.68,215.74,9812.288439839984,194.2604,194.4766,194.2424,194.2965,9812.2884
2018-05-08 14:05:00,215.69,215.75,215.6,215.67,30481.07498204944,194.2514,194.3055,194.1704,194.2334,30481.075
2018-05-08 14:10:00,215.6,215.62,215.22,215.22,13838.342394091702,194.1704,194.1884,193.8282,193.8282,13838.3424
2018-05-08 14:15:00,215.24,215.4,214.75,215.13,11851.471945840598,193.8462,193.9903,193.4049,193.7471,11851.4719
2018-05-08 14:20:00,215.0,215.32,214.88,215.19,11634.013744999487,193.63,193.9182,193.522,193.8011,11634.0137
2018-05-08 14:25:00,215.25,215.34,214.63,214.81,20761.10370294389,193.8552,193.9362,193.2968,193.4589,20761.1037
2018-05-08 14:30:00,214.79,215.26,214.77,215.12,12780.798030567235,193.4409,193.8642,193.4229,193.7381,12780.798
2018-05-08 14:35:00,215.08,215.11,214.82,214.86,11415.529797927991,193.7021,193.7291,193.4679,193.5039,11415.5298
2018-05-08 14:40:00,214.9,214.9,214.28,214.76,22419.73535747256,193.54,193.54,192.9816,193.4139,22419.7354
2018-05-08 14:45:00,214.81,215.01,214.81,214.98,8356.754538927069,193.4589,193.639,193.4589,193.612,8356.7545
2018-05-08 14:50:00,214.93,215.21,214.79,214.94,12440.250282080213,193.567,193.8192,193.4409,193.576,12440.2503
2018-05-08 14:55:00,214.96,215.07,214.85,214.99,10231.818648066468,193.594,193.6931,193.4949,193.621,10231.8186
2018-05-08 15:00:00,215.02,215.21,214.8,215.1,7487.947481793004,193.648,193.8192,193.4499,193.7201,7487.9475
2018-05-08 15:05:00,215.26,215.32,215.15,215.29,8832.700789824597,193.8642,193.9182,193.7651,193.8912,8832.7008
2018-05-08 15:10:00,215.25,215.4,215.17,215.39,11172.427941327314,193.8552,193.9903,193.7831,193.9813,11172.4279
2018-05-08 15:15:00,215.38,215.4,215.1,215.22,16614.011693507025,193.9723,193.9903,193.7201,193.8282,16614.0117
2018-05-08 15:20:00,215.24,215.54,215.24,215.38,13236.229356857111,193.8462,194.1164,193.8462,193.9723,13236.2294
2018-05-08 15:25:00,215.45,215.53,215.3,215.47,14801.518104420966,194.0353,194.1073,193.9002,194.0533,14801.5181
2018-05-08 15:30:00,215.46,215.89,215.46,215.76,16671.45348240845,194.0443,194.4316,194.0443,194.3145,16671.4535
2018-05-08 15:35:00,215.76,216.11,215.75,216.04,15427.223304954354,194.3145,194.6297,194.3055,194.5667,15427.2233
2018-05-08 15:40:00,216.02,216.11,215.79,215.79,21668.88911683249,194.5486,194.6297,194.3415,194.3415,21668.8891
2018-05-08 15:45:00,215.79,215.79,215.48,215.48,19033.747050979586,194.3415,194.3415,194.0623,194.0623,19033.7471
2018-05-08 15:50:00,215.52,215.79,215.38,215.49,40204.12349984614,194.0983,194.3415,193.9723,194.0713,40204.1235
2018-05-08 15:55:00,215.44,215.89,215.44,215.8,68143.39932300748,194.0263,194.4316,194.0263,194.3505,68143.3993
2018-05-09 09:30:00,216.88,216.88,215.77,216.29,23708.07262283311,195.3232,195.3232,194.3235,194.7918,23708.0726
2018-05-09 09:35:00,216.47,216.47,215.66,215.66,5333.880397989537,194.9539,194.9539,194.2244,194.2244,5333.8804
2018-05-09 09:40:00,215.53,215.65,215.17,215.52,8130.064622012514,194.1073,194.2154,193.7831,194.0983,8130.0646
2018-05-09 09:45:00,215.47,215.62,215.0,215.0,5436.455021027798,194.0533,194.1884,193.63,193.63,5436.455
2018-05-09 09:50:00,214.94,214.97,214.42,214.56,11288.33726536055,193.576,193.603,193.1077,193.2338,11288.3373
2018-05-09 09:55:00,214.62,214.66,214.09,214.09,5198.481895579033,193.2878,193.3238,192.8105,192.8105,5198.4819
2018-05-09 10:00:00,214.01,214.73,213.89,214.55,10412.349984613806,192.7384,193.3869,192.6304,193.2248,10412.35
2018-05-09 10:05:00,214.54,214.65,214.11,214.18,4376.859165042568,193.2157,193.3148,192.8285,192.8915,4376.8592
2018-05-09 10:10:00,214.11,214.47,214.1,214.47,5118.473689609191,192.8285,193.1527,192.8195,193.1527,5118.4737
2018-05-09 10:15:00,214.53,214.84,214.53,214.59,6154.47738229562,193.2067,193.4859,193.2067,193.2608,6154.4774
2018-05-09 10:20:00,214.55,214.65,214.28,214.31,7786.439634834342,193.2248,193.3148,192.9816,193.0086,7786.4396
2018-05-09 10:25:00,214.31,214.72,214.31,214.72,5353.369576366807,193.0086,193.3779,193.0086,193.3779,5353.3696
2018-05-09 10:30:00,214.55,214.73,214.2,214.42,7513.591137552569,193.2248,193.3869,192.9095,193.1077,7513.5911
2018-05-09 10:35:00,214.48,214.54,214.12,214.12,11921.222689506616,193.1617,193.2157,192.8375,192.8375,11921.2227
2018-05-09 10:40:00,214.12,214.33,214.02,214.08,11485.28054159401,192.8375,193.0266,192.7474,192.8015,11485.2805
2018-05-09 10:45:00,214.08,214.16,213.87,213.94,10117.960816493998,192.8015,192.8735,192.6123,192.6754,10117.9608
2018-05-09 10:50:00,213.95,213.95,213.59,213.59,4317.365883680377,192.6844,192.6844,192.3602,192.3602,4317.3659
2018-05-09 10:55:00,213.6,213.68,213.35,213.39,7587.444866140117,192.3692,192.4412,192.144,192.1801,7587.4449
2018-05-09 11:00:00,213.52,213.55,213.24,213.31,8930.146681710945,192.2971,192.3241,192.045,192.108,8930.1467
2018-05-09 11:05:00,213.3,213.72,213.3,213.66,6632.475125653913,192.099,192.4773,192.099,192.4232,6632.4751
2018-05-09 11:10:00,213.7,213.86,213.59,213.86,9614.31941737614,192.4592,192.6033,192.3602,192.6033,9614.3194
2018-05-09 11:15:00,213.83,214.19,213.82,213.94,9137.34742024823,192.5763,192.9005,192.5673,192.6754,9137.3474
2018-05-09 11:20:00,213.99,214.13,213.98,214.08,6639.655349266591,192.7204,192.8465,192.7114,192.8015,6639.6553
2018-05-09 11:25:00,214.01,214.01,213.75,213.82,4632.269976407836,192.7384,192.7384,192.5043,192.5673,4632.27
2018-05-09 11:30:00,213.76,213.8,213.53,213.68,6753.51318083906,192.5133,192.5493,192.3061,192.4412,6753.5132
2018-05-09 11:35:00,213.62,214.02,213.62,214.02,8504.461996102164,192.3872,192.7474,192.3872,192.7474,8504.462
2018-05-09 11:40:00,214.01,214.26,214.01,214.09,8872.70489280952,192.7384,192.9636,192.7384,192.8105,8872.7049
2018-05-09 11:45:00,214.1,214.25,213.89,214.11,9244.02502820802,192.8195,192.9546,192.6304,192.8285,9244.025
2018-05-09 11:50:00,214.11,214.28,214.04,214.28,7918.760898553697,192.8285,192.9816,192.7654,192.9816,7918.7609
2018-05-09 11:55:00,214.28,214.36,213.99,214.24,6359.626628372141,192.9816,193.0536,192.7204,192.9456,6359.6266
2018-05-09 12:00:00,214.31,214.62,214.27,214.47,9200.943686531951,193.0086,193.2878,192.9726,193.1527,9200.9437
2018-05-09 12:05:00,214.43,214.52,214.27,214.47,4492.768489075803,193.1167,193.1977,192.9726,193.1527,4492.7685
2018-05-09 12:10:00,214.4,214.52,214.29,214.47,8388.55267206893,193.0897,193.1977,192.9906,193.1527,8388.5527
2018-05-09 12:15:00,214.5,214.76,214.5,214.69,8362.909016309364,193.1797,193.4139,193.1797,193.3508,8362.909
2018-05-09 12:20:00,214.64,215.22,214.64,215.13,11311.929428659349,193.3058,193.8282,193.3058,193.7471,11311.9294
2018-05-09 12:25:00,215.05,215.29,214.98,215.13,8079.8030567237665,193.6751,193.8912,193.612,193.7471,8079.8031
2018-05-09 12:30:00,215.27,215.42,215.19,215.34,9976.4078367012,193.8732,194.0083,193.8011,193.9362,9976.4078
2018-05-09 12:35:00,215.34,215.34,215.11,215.14,4872.294594317365,193.9362,193.9362,193.7291,193.7561,4872.2946
2018-05-09 12:40:00,215.12,215.57,215.12,215.51,3188.019284029131,193.7381,194.1434,193.7381,194.0893,3188.0193
2018-05-09 12:45:00,215.57,216.61,215.52,216.29,32551.03087496153,194.1434,195.08,194.0983,194.7918,32551.0309
2018-05-09 12:50:00,216.4,216.75,216.23,216.6,12002.25664170684,194.8909,195.2061,194.7378,195.071,12002.2566
2018-05-09 12:55:00,216.6,216.74,216.45,216.54,5410.811365268232,195.071,195.1971,194.9359,195.017,5410.8114
2018-05-09 13:00:00,216.56,217.05,216.56,217.0,7487.947481793004,195.035,195.4763,195.035,195.4312,7487.9475
2018-05-09 13:05:00,217.06,217.06,216.66,216.91,4601.497589496358,195.4853,195.4853,195.125,195.3502,4601.4976
2018-05-09 13:10:00,216.95,216.98,216.84,216.84,2820.802133552159,195.3862,195.4132,195.2871,195.2871,2820.8021
2018-05-09 13:15:00,216.82,217.14,216.77,216.97,10235.921632987998,195.2691,195.5573,195.2241,195.4042,10235.9216
2018-05-09 13:20:00,217.05,217.17,216.97,217.1,8616.268335213868,195.4763,195.5843,195.4042,195.5213,8616.2683
2018-05-09 13:25:00,217.09,217.39,217.05,217.39,4052.7233562416654,195.5123,195.7825,195.4763,195.7825,4052.7234
2018-05-09 13:30:00,217.34,217.6,217.29,217.42,13532.670017437686,195.7374,195.9716,195.6924,195.8095,13532.67
2018-05-09 13:35:00,217.48,217.56,217.44,217.53,3252.641296543235,195.8635,195.9356,195.8275,195.9086,3252.6413
2018-05-09 13:40:00,217.58,217.65,217.51,217.59,4128.628577289978,195.9536,196.0166,195.8905,195.9626,4128.6286
2018-05-09 13:45:00,217.58,217.72,217.56,217.6,9022.46384244538,195.9536,196.0797,195.9356,195.9716,9022.4638
2018-05-09 13:50:00,217.62,217.88,217.59,217.88,3228.023387014053,195.9896,196.2238,195.9626,196.2238,3228.0234
2018-05-09 13:55:00,217.87,217.94,217.64,217.94,5853.933736793517,196.2148,196.2778,196.0076,196.2778,5853.9337
2018-05-09 14:00:00,217.92,218.03,217.7,217.99,7079.700482100728,196.2598,196.3589,196.0617,196.3228,7079.7005
2018-05-09 14:05:00,217.99,218.18,217.8,218.13,5848.805005641604,196.3228,196.4939,196.1517,196.4489,5848.805
2018-05-09 14:10:00,218.25,218.39,218.11,218.28,8995.794440455431,196.557,196.6831,196.4309,196.584,8995.7944
2018-05-09 14:15:00,218.34,218.43,218.11,218.14,6618.1146784285565,196.638,196.7191,196.4309,196.4579,6618.1147
2018-05-09 14:20:00,218.1,218.14,217.85,217.93,6427.325879577393,196.4219,196.4579,196.1967,196.2688,6427.3259
2018-05-09 14:25:00,217.92,218.17,217.86,218.09,8647.040722125346,196.2598,196.4849,196.2058,196.4129,8647.0407
2018-05-09 14:30:00,218.01,218.63,218.0,218.59,10768.283926556567,196.3408,196.8992,196.3318,196.8632,10768.2839
2018-05-09 14:35:00,218.62,218.78,218.1,218.27,10869.832803364448,196.8902,197.0343,196.4219,196.575,10869.8328
2018-05-09 14:40:00,218.28,218.54,218.26,218.53,7098.163914247615,196.584,196.8182,196.566,196.8092,7098.1639
2018-05-09 14:45:00,218.55,218.76,218.53,218.73,6631.44937942353,196.8272,197.0163,196.8092,196.9893,6631.4494
2018-05-09 14:50:00,218.72,218.81,218.34,218.34,9950.764180941636,196.9803,197.0613,196.638,196.638,9950.7642
2018-05-09 14:55:00,218.27,218.6,218.24,218.48,7413.068006975074,196.575,196.8722,196.548,196.7641,7413.068
2018-05-09 15:00:00,218.48,218.49,218.25,218.25,9741.511949943584,196.7641,196.7731,196.557,196.557,9741.5119
2018-05-09 15:05:00,218.35,218.71,218.35,218.57,10581.598112626936,196.6471,196.9713,196.6471,196.8452,10581.5981
2018-05-09 15:10:00,218.64,218.65,218.22,218.23,8439.83998358806,196.9082,196.9172,196.53,196.539,8439.84
2018-05-09 15:15:00,218.3,218.35,218.17,218.21,10413.37573084419,196.602,196.6471,196.4849,196.521,10413.3757
2018-05-09 15:20:00,218.17,218.32,218.15,218.25,9793.825007693096,196.4849,196.62,196.4669,196.557,9793.825
2018-05-09 15:25:00,218.28,218.28,217.85,218.01,11168.324956405784,196.584,196.584,196.1967,196.3408,11168.325
2018-05-09 15:30:00,218.0,218.12,217.78,217.78,11488.357780285158,196.3318,196.4399,196.1337,196.1337,11488.3578
2018-05-09 15:35:00,217.83,217.89,217.72,217.76,9729.202995178992,196.1787,196.2328,196.0797,196.1157,9729.203
2018-05-09 15:40:00,217.76,217.83,217.69,217.77,10970.355933941944,196.1157,196.1787,196.0527,196.1247,10970.3559
2018-05-09 15:45:00,217.8,218.12,217.8,218.05,23814.750230792903,196.1517,196.4399,196.1517,196.3769,23814.7502
2018-05-09 15:50:00,218.05,218.09,217.71,217.73,20634.93691660683,196.3769,196.4129,196.0707,196.0887,20634.9369
2018-05-09 15:55:00,217.76,217.83,217.6,217.77,49562.00635962663,196.1157,196.1787,195.9716,196.1247,49562.0064
2018-05-10 09:30:00,218.39,218.91,217.98,218.01,8194.686634526617,196.6831,197.1514,196.3138,196.3408,8194.6866
2018-05-10 09:35:00,218.04,218.47,218.04,218.38,3894.7584367627446,196.3679,196.7551,196.3679,196.6741,3894.7584
2018-05-10 09:40:00,218.48,218.6,218.33,218.34,1057.544363524464,196.7641,196.8722,196.629,196.638,1057.5444
2018-05-10 09:45:00,218.48,218.48,218.06,218.09,2659.7599753820905,196.7641,196.7641,196.3859,196.4129,2659.76
2018-05-10 09:50:00,217.98,218.1,217.73,218.02,3330.598010052313,196.3138,196.4219,196.0887,196.3499,3330.598
2018-05-10 09:55:00,218.01,218.01,217.9,217.95,770.3354190173351,196.3408,196.3408,196.2418,196.2868,770.3354
2018-05-10 10:00:00,218.0,218.24,218.0,218.24,8390.604164529695,196.3318,196.548,196.3318,196.548,8390.6042
2018-05-10 10:05:00,218.2,218.23,218.02,218.02,2092.5223099805107,196.512,196.539,196.3499,196.3499,2092.5223
2018-05-10 10:10:00,218.16,218.16,217.78,217.85,3354.1901733511127,196.4759,196.4759,196.1337,196.1967,3354.1902
2018-05-10 10:15:00,217.71,217.98,217.49,217.98,5802.646425274387,196.0707,196.3138,195.8725,196.3138,5802.6464
2018-05-10 10:20:00,217.92,218.34,217.9,218.21,4851.779669709714,196.2598,196.638,196.2418,196.521,4851.7797
2018-05-10 10:25:00,218.21,218.43,218.14,218.33,6129.859472766438,196.521,196.7191,196.4579,196.629,6129.8595
2018-05-10 10:30:00,218.35,218.38,218.1,218.35,3812.6987383321366,196.6471,196.6741,196.4219,196.6471,3812.6987
2018-05-10 10:35:00,218.42,218.6,218.42,218.42,1436.0447225356447,196.7101,196.8722,196.7101,196.7101,1436.0447
2018-05-10 10:40:00,218.49,218.94,218.49,218.59,3279.310698533183,196.7731,197.1784,196.7731,196.8632,3279.3107
2018-05-10 10:45:00,218.68,218.76,218.55,218.69,4735.87034567648,196.9443,197.0163,196.8272,196.9533,4735.8703
2018-05-10 10:50:00,218.65,218.78,218.48,218.65,4744.07631551954,196.9172,197.0343,196.7641,196.9172,4744.0763
2018-05-10 10:55:00,218.59,218.59,218.3,218.3,1230.895476459124,196.8632,196.8632,196.602,196.602,1230.8955
2018-05-10 11:00:00,218.27,218.87,218.27,218.74,16014.975894963583,196.575,197.1154,196.575,196.9983,16014.9759
2018-05-10 11:05:00,218.55,218.57,218.47,218.5,2065.852907990563,196.8272,196.8452,196.7551,196.7821,2065.8529
2018-05-10 11:10:00,218.61,218.61,218.38,218.56,5150.271822751051,196.8812,196.8812,196.6741,196.8362,5150.2718
2018-05-10 11:15:00,218.59,218.75,218.59,218.64,4385.065134885629,196.8632,197.0073,196.8632,196.9082,4385.0651
2018-05-10 11:20:00,218.67,218.83,218.62,218.78,3704.9953841419633,196.9352,197.0793,196.8902,197.0343,3704.9954
2018-05-10 11:25:00,218.75,218.8,218.61,218.74,10652.374602523336,197.0073,197.0523,196.8812,196.9983,10652.3746
2018-05-10 11:30:00,218.83,218.87,218.74,218.8,2303.826033439327,197.0793,197.1154,196.9983,197.0523,2303.826
2018-05-10 11:35:00,218.83,218.91,218.8,218.87,4051.697610011283,197.0793,197.1514,197.0523,197.1154,4051.6976
2018-05-10 11:40:00,218.99,219.11,218.97,219.02,5068.212124320443,197.2234,197.3315,197.2054,197.2505,5068.2121
2018-05-10 11:45:00,219.19,219.26,219.13,219.21,1589.9066570930352,197.4036,197.4666,197.3495,197.4216,1589.9067
2018-05-10 11:50:00,219.17,219.26,219.15,219.2,4636.372961329367,197.3855,197.4666,197.3675,197.4126,4636.373
2018-05-10 11:55:00,219.2,219.2,218.78,219.05,27562.82695661093,197.4126,197.4126,197.0343,197.2775,27562.827
2018-05-10 12:00:00,219.12,219.33,219.12,219.29,18559.852292542822,197.3405,197.5296,197.3405,197.4936,18559.8523
2018-05-10 12:05:00,219.25,219.57,219.17,219.47,5171.8124935890855,197.4576,197.7458,197.3855,197.6557,5171.8125
2018-05-10 12:10:00,219.54,219.68,219.36,219.36,16762.744896912503,197.7188,197.8449,197.5567,197.5567,16762.7449
2018-05-10 12:15:00,219.37,219.53,219.2,219.45,34515.33490614422,197.5657,197.7098,197.4126,197.6377,34515.3349
2018-05-10 12:20:00,219.48,220.09,219.39,220.09,14104.010667760796,197.6647,198.2141,197.5837,198.2141,14104.0107
2018-05-10 12:25:00,220.14,220.57,220.01,220.57,3723.45881628885,198.2591,198.6464,198.1421,198.6464,3723.4588
2018-05-10 12:30:00,220.56,220.56,219.97,220.4,4052.7233562416654,198.6374,198.6374,198.106,198.4933,4052.7234
2018-05-10 12:35:00,220.39,220.52,220.33,220.46,4985.126679659452,198.4843,198.6014,198.4302,198.5473,4985.1267
2018-05-10 12:40:00,220.39,220.4,220.26,220.27,1167.2992101754023,198.4843,198.4933,198.3672,198.3762,1167.2992
2018-05-10 12:45:00,220.27,220.39,220.2,220.21,8831.675043594214,198.3762,198.4843,198.3132,198.3222,8831.675
2018-05-10 12:50:00,220.17,220.2,220.03,220.03,2124.320443122371,198.2862,198.3132,198.1601,198.1601,2124.3204
2018-05-10 12:55:00,220.15,220.27,220.03,220.21,5445.686737101241,198.2681,198.3762,198.1601,198.3222,5445.6867
2018-05-10 13:00:00,220.22,220.27,219.98,220.24,4602.523335726741,198.3312,198.3762,198.115,198.3492,4602.5233
2018-05-10 13:05:00,220.25,220.37,220.04,220.15,16323.725510308748,198.3582,198.4663,198.1691,198.2681,16323.7255
2018-05-10 13:10:00,220.15,220.16,219.96,219.96,14961.534516360653,198.2681,198.2771,198.097,198.097,14961.5345
2018-05-10 13:15:00,220.05,220.05,219.88,219.97,3730.639039901528,198.1781,198.1781,198.025,198.106,3730.639
2018-05-10 13:20:00,219.96,220.11,219.95,219.98,7640.783670120012,198.097,198.2321,198.088,198.115,7640.7837
2018-05-10 13:25:00,220.0,220.04,219.62,219.62,4129.654323520361,198.133,198.1691,197.7908,197.7908,4129.6543
2018-05-10 13:30:00,219.64,219.85,219.59,219.81,3899.8871679146578,197.8088,197.998,197.7638,197.9619,3899.8872
2018-05-10 13:35:00,219.78,219.9,219.7,219.81,5820.084111190891,197.9349,198.043,197.8629,197.9619,5820.0841
2018-05-10 13:40:00,219.81,219.81,219.56,219.74,5041.542722330495,197.9619,197.9619,197.7368,197.8989,5041.5427
2018-05-10 13:45:00,219.67,219.68,219.37,219.55,3277.2592060724173,197.8358,197.8449,197.5657,197.7278,3277.2592
2018-05-10 13:50:00,219.6,219.91,219.6,219.91,2567.442814647656,197.7728,198.052,197.7728,198.052,2567.4428
2018-05-10 13:55:00,219.83,219.99,219.52,219.56,5421.068827572059,197.9799,198.124,197.7008,197.7368,5421.0688
2018-05-10 14:00:00,219.56,219.84,219.47,219.67,4494.819981536568,197.7368,197.989,197.6557,197.8358,4494.82
2018-05-10 14:05:00,219.69,219.93,219.61,219.73,18621.397066365786,197.8539,198.07,197.7818,197.8899,18621.3971
2018-05-10 14:10:00,219.71,219.98,219.67,219.96,9900.502615652887,197.8719,198.115,197.8358,198.097,9900.5026
2018-05-10 14:15:00,219.91,219.91,219.54,219.57,2359.216329879988,198.052,198.052,197.7188,197.7458,2359.2163
2018-05-10 14:20:00,219.46,219.54,219.31,219.49,4072.212534618935,197.6467,197.7188,197.5116,197.6737,4072.2125
2018-05-10 14:25:00,219.44,219.61,219.33,219.49,5382.090470817519,197.6287,197.7818,197.5296,197.6737,5382.0905
2018-05-10 14:30:00,219.54,219.57,219.13,219.13,2666.9401989947687,197.7188,197.7458,197.3495,197.3495,2666.9402
2018-05-10 14:35:00,219.13,219.13,218.77,218.89,4235.306185249769,197.3495,197.3495,197.0253,197.1334,4235.3062
2018-05-10 14:40:00,218.81,219.12,218.8,219.06,25438.506513488563,197.0613,197.3405,197.0523,197.2865,25438.5065
2018-05-10 14:45:00,219.17,219.72,219.17,219.65,3857.831572468971,197.3855,197.8809,197.3855,197.8178,3857.8316
2018-05-10 14:50:00,219.6,219.64,219.37,219.46,6005.744178890142,197.7728,197.8088,197.5657,197.6467,6005.7442
2018-05-10 14:55:00,219.44,219.56,219.37,219.5,3048.517796697097,197.6287,197.7368,197.5657,197.6827,3048.5178
2018-05-10 15:00:00,219.49,219.64,219.37,219.37,4160.426710431839,197.6737,197.8088,197.5657,197.5657,4160.4267
2018-05-10 15:05:00,219.38,219.66,219.23,219.52,4343.009539439942,197.5747,197.8268,197.4396,197.7008,4343.0095
2018-05-10 15:10:00,219.57,219.64,219.27,219.43,8170.068724997435,197.7458,197.8088,197.4756,197.6197,8170.0687
2018-05-10 15:15:00,219.46,219.56,219.18,219.26,4889.73228023387,197.6467,197.7368,197.3946,197.4666,4889.7323
2018-05-10 15:20:00,219.26,219.44,219.19,219.31,5627.243819878961,197.4666,197.6287,197.4036,197.5116,5627.2438
2018-05-10 15:25:00,219.26,219.31,219.04,219.18,7725.920607241768,197.4666,197.5116,197.2685,197.3946,7725.9206
2018-05-10 15:30:00,219.17,219.19,218.9,219.05,10077.956713509078,197.3855,197.4036,197.1424,197.2775,10077.9567
2018-05-10 15:35:00,219.0,219.66,219.0,219.41,10028.720894450713,197.2324,197.8268,197.2324,197.6017,10028.7209
2018-05-10 15:40:00,219.44,219.63,219.43,219.56,9391.732485383116,197.6287,197.7998,197.6197,197.7368,9391.7325
2018-05-10 15:45:00,219.63,219.85,219.46,219.85,18724.997435634425,197.7998,197.998,197.6467,197.998,18724.9974
2018-05-10 15:50:00,219.83,220.0,219.8,219.8,21868.909631757106,197.9799,198.133,197.9529,197.9529,21868.9096
2018-05-10 15:55:00,219.78,219.83,219.64,219.75,79140.42465893937,197.9349,197.9799,197.8088,197.9079,79140.4247
2018-05-11 09:30:00,220.19,220.21,219.49,220.06,13624.98717817212,198.3042,198.3222,197.6737,198.1871,13624.9872
2018-05-11 09:35:00,220.17,220.64,220.17,220.35,9560.980613396245,198.2862,198.7094,198.2862,198.4483,9560.9806
2018-05-11 09:40:00,220.41,220.52,220.24,220.52,8580.367217150477,198.5023,198.6014,198.3492,198.6014,8580.3672
2018-05-11 09:45:00,220.5,220.88,220.34,220.71,10258.488050056416,198.5834,198.9256,198.4393,198.7725,10258.4881
2018-05-11 09:50:00,220.74,221.0,220.68,220.82,1948.9178377269463,198.7995,199.0337,198.7455,198.8715,1948.9178
2018-05-11 09:55:00,220.9,220.9,220.62,220.81,5195.404656887886,198.9436,198.9436,198.6914,198.8625,5195.4047
2018-05-11 10:00:00,220.82,220.83,220.11,220.38,11163.196225253872,198.8715,198.8806,198.2321,198.4753,11163.1962
2018-05-11 10:05:00,220.38,220.42,220.09,220.32,3960.406195507231,198.4753,198.5113,198.2141,198.4212,3960.4062
2018-05-11 10:10:00,220.32,220.53,220.32,220.35,1748.8973228023383,198.4212,198.6104,198.4212,198.4483,1748.8973
2018-05-11 10:15:00,220.42,220.42,220.18,220.25,2066.878654220945,198.5113,198.5113,198.2952,198.3582,2066.8787
2018-05-11 10:20:00,220.3,220.46,220.24,220.25,5518.514719458406,198.4032,198.5473,198.3492,198.3582,5518.5147
2018-05-11 10:25:00,220.24,220.36,220.12,220.14,3698.840906759668,198.3492,198.4573,198.2411,198.2591,3698.8409
2018-05-11 10:30:00,220.22,220.22,219.71,220.0,4088.624474305057,198.3312,198.3312,197.8719,198.133,4088.6245
2018-05-11 10:35:00,219.87,220.04,219.84,219.84,2201.2514104010666,198.016,198.1691,197.989,197.989,2201.2514
2018-05-11 10:40:00,219.92,220.06,219.83,220.06,3836.290901630936,198.061,198.1871,197.9799,198.1871,3836.2909
2018-05-11 10:45:00,220.08,220.19,219.92,219.96,4128.628577289978,198.2051,198.3042,198.061,198.097,4128.6286
2018-05-11 10:50:00,219.95,219.97,219.76,219.97,5744.178890142579,198.088,198.106,197.9169,198.106,5744.1789
2018-05-11 10:55:00,219.92,220.33,219.85,220.31,6090.8811160118985,198.061,198.4302,197.998,198.4122,6090.8811
2018-05-11 11:00:00,220.27,220.27,220.12,220.23,3795.261052415632,198.3762,198.3762,198.2411,198.3402,3795.2611
2018-05-11 11:05:00,220.24,220.34,220.1,220.11,6052.928505487742,198.3492,198.4393,198.2231,198.2321,6052.9285
2018-05-11 11:10:00,220.08,220.4,220.08,220.36,14167.606934044516,198.2051,198.4933,198.2051,198.4573,14167.6069
2018-05-11 11:15:00,220.35,220.4,220.26,220.35,15528.772181762231,198.4483,198.4933,198.3672,198.4483,15528.7722
2018-05-11 11:20:00,220.38,220.54,220.18,220.27,24105.036413991176,198.4753,198.6194,198.2952,198.3762,24105.0364
2018-05-11 11:25:00,220.27,220.44,220.25,220.26,7430.505692891578,198.3762,198.5293,198.3582,198.3672,7430.5057
2018-05-11 11:30:00,220.33,220.43,220.12,220.14,7013.026977125859,198.4302,198.5203,198.2411,198.2591,7013.027
2018-05-11 11:35:00,220.1,220.18,220.04,220.04,3344.9584572776694,198.2231,198.2952,198.1691,198.1691,3344.9585
2018-05-11 11:40:00,220.03,220.11,219.91,219.91,4433.275207713611,198.1601,198.2321,198.052,198.052,4433.2752
2018-05-11 11:45:00,219.86,219.99,219.77,219.99,25224.1255513386,198.007,198.124,197.9259,198.124,25224.1256
2018-05-11 11:50:00,220.06,220.24,220.03,220.24,4468.15057954662,198.1871,198.3492,198.1601,198.3492,4468.1506
2018-05-11 11:55:00,220.33,220.34,220.09,220.16,4475.330803159298,198.4302,198.4393,198.2141,198.2771,4475.3308
2018-05-11 12:00:00,220.28,220.49,220.15,220.24,13039.286080623651,198.3852,198.5743,198.2681,198.3492,13039.2861
2018-05-11 12:05:00,220.31,220.43,220.29,220.39,10850.343624987176,198.4122,198.5203,198.3942,198.4843,10850.3436
2018-05-11 12:10:00,220.37,220.37,220.03,220.03,2774.643553184942,198.4663,198.4663,198.1601,198.1601,2774.6436
2018-05-11 12:15:00,220.05,220.15,219.96,220.04,5567.750538516771,198.1781,198.2681,198.097,198.1691,5567.7505
2018-05-11 12:20:00,220.01,220.01,219.7,219.75,5831.3673197251,198.1421,198.1421,197.8629,197.9079,5831.3673
2018-05-11 12:25:00,219.71,219.78,219.61,219.76,4441.481177556672,197.8719,197.9349,197.7818,197.9169,4441.4812
2018-05-11 12:30:00,219.75,219.84,219.63,219.84,4596.3688583444455,197.9079,197.989,197.7998,197.989,4596.3689
2018-05-11 12:35:00,219.88,219.9,219.73,219.9,4268.1300646220125,198.025,198.043,197.8899,198.043,4268.1301
2018-05-11 12:40:00,219.95,219.96,219.43,219.54,9053.236229356857,198.088,198.097,197.6197,197.7188,9053.2362
2018-05-11 12:45:00,219.57,219.71,219.56,219.65,4208.636783259822,197.7458,197.8719,197.7368,197.8178,4208.6368
2018-05-11 12:50:00,219.63,219.66,219.57,219.65,3798.33829110678,197.7998,197.8268,197.7458,197.8178,3798.3383
2018-05-11 12:55:00,219.6,219.9,219.59,219.77,6041.645296953533,197.7728,198.043,197.7638,197.9259,6041.6453
2018-05-11 13:00:00,219.85,219.88,219.74,219.83,4805.621089342497,197.998,198.025,197.8989,197.9799,4805.6211
2018-05-11 13:05:00,219.84,219.92,219.73,219.77,4073.2382808493176,197.989,198.061,197.8899,197.9259,4073.2383
2018-05-11 13:10:00,219.85,219.94,219.66,219.67,1620.6790440045131,197.998,198.079,197.8268,197.8358,1620.679
2018-05-11 13:15:00,219.68,219.94,219.51,219.61,4052.7233562416654,197.8449,198.079,197.6918,197.7818,4052.7234
2018-05-11 13:20:00,219.61,219.73,219.55,219.56,2129.4491742742844,197.7818,197.8899,197.7278,197.7368,2129.4492
2018-05-11 13:25:00,219.5,219.64,219.4,219.53,2360.2420761103704,197.6827,197.8088,197.5927,197.7098,2360.2421
2018-05-11 13:30:00,219.48,219.48,219.32,219.35,3525.4897938250074,197.6647,197.6647,197.5206,197.5477,3525.4898
2018-05-11 13:35:00,219.34,219.34,219.15,219.15,1342.7018155708276,197.5386,197.5386,197.3675,197.3675,1342.7018
2018-05-11 13:40:00,219.12,219.12,218.97,218.99,1340.6503231100626,197.3405,197.3405,197.2054,197.2234,1340.6503
2018-05-11 13:45:00,219.02,219.19,218.92,218.96,9954.867165863165,197.2505,197.4036,197.1604,197.1964,9954.8672
2018-05-11 13:50:00,218.99,219.11,218.88,219.11,6186.275515437481,197.2234,197.3315,197.1244,197.3315,6186.2755
2018-05-11 13:55:00,219.1,219.15,218.94,218.94,2385.885731869935,197.3225,197.3675,197.1784,197.1784,2385.8857
2018-05-11 14:00:00,218.96,218.97,218.61,218.62,8365.986255000513,197.1964,197.2054,196.8812,196.8902,8365.9863
2018-05-11 14:05:00,218.63,218.69,218.47,218.47,4604.574828187506,196.8992,196.9533,196.7551,196.7551,4604.5748
2018-05-11 14:10:00,218.44,218.54,217.96,218.3,13134.680480049235,196.7281,196.8182,196.2958,196.602,13134.6805
2018-05-11 14:15:00,218.32,218.72,218.32,218.72,3179.8133141860703,196.62,196.9803,196.62,196.9803,3179.8133
2018-05-11 14:20:00,218.82,219.17,218.74,219.03,6694.019899476869,197.0703,197.3855,196.9983,197.2595,6694.0199
2018-05-11 14:25:00,219.06,219.17,218.89,219.08,12252.538721920197,197.2865,197.3855,197.1334,197.3045,12252.5387
2018-05-11 14:30:00,219.02,219.14,218.87,218.99,9546.62016617089,197.2505,197.3585,197.1154,197.2234,9546.6202
2018-05-11 14:35:00,219.04,219.11,218.89,219.09,3883.475228228536,197.2685,197.3315,197.1334,197.3135,3883.4752
2018-05-11 14:40:00,219.13,219.18,218.75,218.75,6848.907580264642,197.3495,197.3946,197.0073,197.0073,6848.9076
2018-05-11 14:45:00,218.76,219.01,218.74,219.01,7000.718022361268,197.0163,197.2414,196.9983,197.2414,7000.718
2018-05-11 14:50:00,218.98,218.98,218.65,218.85,4410.708790645194,197.2144,197.2144,196.9172,197.0974,4410.7088
2018-05-11 14:55:00,218.86,219.03,218.75,218.87,17633.60344650733,197.1064,197.2595,197.0073,197.1154,17633.6034
2018-05-11 15:00:00,218.93,219.05,218.88,219.04,10510.821622730537,197.1694,197.2775,197.1244,197.2685,10510.8216
2018-05-11 15:05:00,218.99,219.63,218.99,219.63,11732.485383116216,197.2234,197.7998,197.2234,197.7998,11732.4854
2018-05-11 15:10:00,219.58,219.83,219.52,219.75,8474.715355421069,197.7548,197.9799,197.7008,197.9079,8474.7154
2018-05-11 15:15:00,219.69,219.69,219.49,219.61,4703.046466304236,197.8539,197.8539,197.6737,197.7818,4703.0465
2018-05-11 15:20:00,219.59,219.65,219.43,219.65,5631.3468048004925,197.7638,197.8178,197.6197,197.8178,5631.3468
2018-05-11 15:25:00,219.66,219.72,219.61,219.72,4534.82408452149,197.8268,197.8809,197.7818,197.8809,4534.8241
2018-05-11 15:30:00,219.68,219.76,219.64,219.71,10770.335419017334,197.8449,197.9169,197.8088,197.8719,10770.3354
2018-05-11 15:35:00,219.74,219.77,219.66,219.71,20151.810442096623,197.8989,197.9259,197.8268,197.8719,20151.8104
2018-05-11 15:40:00,219.7,219.75,219.51,219.66,14796.389373269052,197.8629,197.9079,197.6918,197.8268,14796.3894
2018-05-11 15:45:00,219.64,219.64,219.34,219.51,13962.457687967995,197.8088,197.8088,197.5386,197.6918,13962.4577
2018-05-11 15:50:00,219.51,219.56,219.32,219.32,12158.170068724998,197.6918,197.7368,197.5206,197.5206,12158.1701
2018-05-11 15:55:00,219.36,219.61,219.32,219.58,47124.83331623757,197.5567,197.7818,197.5206,197.7548,47124.8333
2018-05-14 09:30:00,219.85,220.73,219.69,220.28,21918.145450815467,197.998,198.7905,197.8539,198.3852,21918.1455
2018-05-14 09:35:00,220.35,220.41,219.86,219.89,11758.129038875782,198.4483,198.5023,198.007,198.034,11758.129
2018-05-14 09:40:00,219.89,220.27,219.76,220.27,24552.26177043799,198.034,198.3762,197.9169,198.3762,24552.2618
2018-05-14 09:45:00,220.13,220.33,220.13,220.24,21510.92419735357,198.2501,198.4302,198.2501,198.3492,21510.9242
2018-05-14 09:50:00,220.23,221.2,220.17,221.2,41300.64622012514,198.3402,199.2138,198.2862,199.2138,41300.6462
2018-05-14 09:55:00,221.18,221.59,221.16,221.16,9258.385475433375,199.1958,199.565,199.1777,199.1777,9258.3855
2018-05-14 10:00:00,221.23,221.27,220.82,220.82,5503.128526002667,199.2408,199.2768,198.8715,198.8715,5503.1285
2018-05-14 10:05:00,220.74,221.34,220.67,221.26,6148.322904913324,198.7995,199.3399,198.7365,199.2678,6148.3229
2018-05-14 10:10:00,221.22,221.55,221.22,221.23,5137.96286798646,199.2318,199.529,199.2318,199.2408,5137.9629
2018-05-14 10:15:00,221.12,221.51,221.12,221.31,10021.540670838034,199.1417,199.493,199.1417,199.3128,10021.5407
2018-05-14 10:20:00,221.29,221.73,221.29,221.63,6991.486306287824,199.2948,199.6911,199.2948,199.601,6991.4863
2018-05-14 10:25:00,221.63,221.85,221.52,221.85,6168.837829520976,199.601,199.7992,199.502,199.7992,6168.8378
2018-05-14 10:30:00,221.8,221.82,221.36,221.51,8564.981023694738,199.7541,199.7721,199.3579,199.493,8564.981
2018-05-14 10:35:00,221.57,221.57,221.22,221.45,4319.417376141142,199.547,199.547,199.2318,199.4389,4319.4174
2018-05-14 10:40:00,221.39,221.62,221.39,221.51,3354.1901733511127,199.3849,199.592,199.3849,199.493,3354.1902
2018-05-14 10:45:00,221.44,221.59,221.44,221.59,1647.348445994461,199.4299,199.565,199.4299,199.565,1647.3484
2018-05-14 10:50:00,221.66,221.73,221.44,221.44,6975.074366601702,199.6281,199.6911,199.4299,199.4299,6975.0744
2018-05-14 10:55:00,221.44,221.49,221.33,221.33,6159.606113447533,199.4299,199.4749,199.3309,199.3309,6159.6061
2018-05-14 11:00:00,221.34,221.56,221.25,221.56,9441.994050671865,199.3399,199.538,199.2588,199.538,9441.9941
2018-05-14 11:05:00,221.59,221.78,221.57,221.76,10882.14175812904,199.565,199.7361,199.547,199.7181,10882.1418
2018-05-14 11:10:00,221.78,222.1,221.78,221.79,10600.061544773822,199.7361,200.0243,199.7361,199.7451,10600.0615
2018-05-14 11:15:00,221.79,221.83,221.73,221.73,1846.343214688686,199.7451,199.7812,199.6911,199.6911,1846.3432
2018-05-14 11:20:00,221.76,222.04,221.76,221.77,15826.238588573186,199.7181,199.9703,199.7181,199.7271,15826.2386
2018-05-14 11:25:00,221.82,221.94,221.53,221.53,6671.453482408452,199.7721,199.8802,199.511,199.511,6671.4535
2018-05-14 11:30:00,221.54,221.69,221.54,221.63,3395.220022566417,199.52,199.6551,199.52,199.601,3395.22
2018-05-14 11:35:00,221.6,221.82,221.59,221.78,6208.841932505898,199.574,199.7721,199.565,199.7361,6208.8419
2018-05-14 11:40:00,221.71,221.72,221.52,221.52,2989.024515334906,199.6731,199.6821,199.502,199.502,2989.0245
2018-05-14 11:45:00,221.51,221.53,221.26,221.42,4736.896091906862,199.493,199.511,199.2678,199.4119,4736.8961
2018-05-14 11:50:00,221.38,221.66,221.37,221.59,1611.4473279310698,199.3759,199.6281,199.3669,199.565,1611.4473
2018-05-14 11:55:00,221.62,221.65,221.56,221.65,4974.869217355626,199.592,199.619,199.538,199.619,4974.8692
2018-05-14 12:00:00,221.64,221.99,221.6,221.62,16552.46691968407,199.61,199.9253,199.574,199.592,16552.4669
2018-05-14 12:05:00,221.59,221.63,221.48,221.62,6287.824392245359,199.565,199.601,199.4659,199.592,6287.8244
2018-05-14 12:10:00,221.58,221.7,221.49,221.7,6018.053133654734,199.556,199.6641,199.4749,199.6641,6018.0531
2018-05-14 12:15:00,221.66,221.79,221.53,221.53,8205.969843060826,199.6281,199.7451,199.511,199.511,8205.9698
2018-05-14 12:20:00,221.54,221.55,221.22,221.22,8705.508257257154,199.52,199.529,199.2318,199.2318,8705.5083
2018-05-14 12:25:00,221.2,221.41,221.2,221.36,6590.419530208226,199.2138,199.4029,199.2138,199.3579,6590.4195
2018-05-14 12:30:00,221.4,221.57,221.4,221.46,8122.884398399836,199.3939,199.547,199.3939,199.4479,8122.8844
2018-05-14 12:35:00,221.41,221.55,221.31,221.31,6306.287824392245,199.4029,199.529,199.3128,199.3128,6306.2878
2018-05-14 12:40:00,221.31,221.36,221.13,221.36,3539.850241050364,199.3128,199.3579,199.1507,199.3579,3539.8502
2018-05-14 12:45:00,221.34,221.46,221.29,221.42,4915.375935993435,199.3399,199.4479,199.2948,199.4119,4915.3759
2018-05-14 12:50:00,221.41,221.58,221.41,221.54,8500.359011180633,199.4029,199.556,199.4029,199.52,8500.359
2018-05-14 12:55:00,221.46,221.5,221.2,221.33,12170.479023489588,199.4479,199.484,199.2138,199.3309,12170.479
2018-05-14 13:00:00,221.32,221.4,221.21,221.37,7482.818750641091,199.3218,199.3939,199.2228,199.3669,7482.8188
2018-05-14 13:05:00,221.36,221.67,221.36,221.53,10394.912298697302,199.3579,199.6371,199.3579,199.511,10394.9123
2018-05-14 13:10:00,221.54,221.54,221.36,221.44,4205.559544568673,199.52,199.52,199.3579,199.4299,4205.5595
2018-05-14 13:15:00,221.44,221.55,221.21,221.23,3908.093137757719,199.4299,199.529,199.2228,199.2408,3908.0931
2018-05-14 13:20:00,221.18,221.29,221.12,221.29,2011.488357780285,199.1958,199.2948,199.1417,199.2948,2011.4884
2018-05-14 13:25:00,221.28,221.37,221.07,221.19,4615.858036721715,199.2858,199.3669,199.0967,199.2048,4615.858
2018-05-14 13:30:00,221.17,221.32,220.87,221.32,2882.346907375116,199.1868,199.3218,198.9166,199.3218,2882.3469
2018-05-14 13:35:00,221.23,221.33,221.22,221.24,3077.2386911478097,199.2408,199.3309,199.2318,199.2498,3077.2387
2018-05-14 13:40:00,221.22,221.29,221.13,221.29,4488.665504154272,199.2318,199.2948,199.1507,199.2948,4488.6655
2018-05-14 13:45:00,221.29,221.34,221.21,221.23,3421.8894245563647,199.2948,199.3399,199.2228,199.2408,3421.8894
2018-05-14 13:50:00,221.13,221.32,221.05,221.05,3921.427838752693,199.1507,199.3218,199.0787,199.0787,3921.4278
2018-05-14 13:55:00,220.99,221.27,220.99,221.27,4829.213252641296,199.0246,199.2768,199.0246,199.2768,4829.2133
2018-05-14 14:00:00,221.23,221.25,221.06,221.06,2564.365575956508,199.2408,199.2588,199.0877,199.0877,2564.3656
2018-05-14 14:05:00,221.06,221.24,220.99,221.08,8089.034772797209,199.0877,199.2498,199.0246,199.1057,8089.0348
2018-05-14 14:10:00,221.12,221.24,220.99,221.17,5833.418812185865,199.1417,199.2498,199.0246,199.1868,5833.4188
2018-05-14 14:15:00,221.08,221.08,220.92,221.03,3036.208841932506,199.1057,199.1057,198.9616,199.0607,3036.2088
2018-05-14 14:20:00,221.05,221.12,220.9,220.98,4483.536773002359,199.0787,199.1417,198.9436,199.0156,4483.5368
2018-05-14 14:25:00,220.92,220.98,220.9,220.9,3795.261052415632,198.9616,199.0156,198.9436,198.9436,3795.2611
2018-05-14 14:30:00,220.89,221.1,220.87,220.98,5198.481895579033,198.9346,199.1237,198.9166,199.0156,5198.4819
2018-05-14 14:35:00,220.96,221.11,220.94,220.99,5158.477792594112,198.9976,199.1327,198.9796,199.0246,5158.4778
2018-05-14 14:40:00,220.97,221.06,220.9,220.99,6749.41019591753,199.0066,199.0877,198.9436,199.0246,6749.4102
2018-05-14 14:45:00,220.96,221.16,220.92,220.99,6880.705713406503,198.9976,199.1777,198.9616,199.0246,6880.7057
2018-05-14 14:50:00,220.99,221.41,220.97,221.28,8415.222074058878,199.0246,199.4029,199.0066,199.2858,8415.2221
2018-05-14 14:55:00,221.38,221.46,221.33,221.33,5862.139706636578,199.3759,199.4479,199.3309,199.3309,5862.1397
2018-05-14 15:00:00,221.33,221.42,221.15,221.39,11921.222689506616,199.3309,199.4119,199.1687,199.3849,11921.2227
2018-05-14 15:05:00,221.37,221.54,221.24,221.51,9969.227613088522,199.3669,199.52,199.2498,199.493,9969.2276
2018-05-14 15:10:00,221.47,221.66,221.47,221.57,21583.75217971074,199.4569,199.6281,199.4569,199.547,21583.7522
2018-05-14 15:15:00,221.51,221.51,221.23,221.29,7398.707559749718,199.493,199.493,199.2408,199.2948,7398.7076
2018-05-14 15:20:00,221.26,221.59,221.26,221.55,9047.08175197456,199.2678,199.565,199.2678,199.529,9047.0818
2018-05-14 15:25:00,221.51,221.71,221.36,221.36,12985.947276643758,199.493,199.6731,199.3579,199.3579,12985.9473
2018-05-14 15:30:00,221.36,221.44,221.25,221.3,20777.515642630013,199.3579,199.4299,199.2588,199.3038,20777.5156
2018-05-14 15:35:00,221.25,221.39,221.22,221.33,15750.333367524874,199.2588,199.3849,199.2318,199.3309,15750.3334
2018-05-14 15:40:00,221.3,221.45,221.25,221.45,18004.923581905834,199.3038,199.4389,199.2588,199.4389,18004.9236
2018-05-14 15:45:00,221.41,221.47,221.2,221.26,43219.81741717099,199.4029,199.4569,199.2138,199.2678,43219.8174
2018-05-14 15:50:00,221.22,221.43,221.21,221.3,42177.65924710227,199.2318,199.4209,199.2228,199.3038,42177.6592
2018-05-14 15:55:00,221.33,221.61,221.33,221.49,66508.35983177762,199.3309,199.583,199.3309,199.4749,66508.3598
2018-05-15 09:30:00,220.31,221.06,220.3,220.38,21153.964509180427,198.4122,199.0877,198.4032,198.4753,21153.9645
2018-05-15 09:35:00,220.42,220.53,219.94,220.22,13847.574110165144,198.5113,198.6104,198.079,198.3312,13847.5741
2018-05-15 09:40:00,220.29,221.45,220.26,221.14,24638.42445379013,198.3942,199.4389,198.3672,199.1597,24638.4245
2018-05-15 09:45:00,221.28,221.68,220.96,221.41,33316.23756282696,199.2858,199.6461,198.9976,199.4029,33316.2376
2018-05-15 09:50:00,221.41,221.46,220.47,220.47,27284.849728177247,199.4029,199.4479,198.5563,198.5563,27284.8497
2018-05-15 09:55:00,220.5,220.78,220.23,220.41,14627.141245255923,198.5834,198.8355,198.3402,198.5023,14627.1412
2018-05-15 10:00:00,220.41,220.91,220.41,220.68,17668.478818340343,198.5023,198.9526,198.5023,198.7455,17668.4788
2018-05-15 10:05:00,220.7,221.31,220.69,221.31,10815.46825315417,198.7635,199.3128,198.7545,199.3128,10815.4683
2018-05-15 10:10:00,221.26,221.48,221.15,221.28,25366.70427736178,199.2678,199.4659,199.1687,199.2858,25366.7043
2018-05-15 10:15:00,221.24,221.24,221.07,221.17,4800.492358190583,199.2498,199.2498,199.0967,199.1868,4800.4924
2018-05-15 10:20:00,221.22,221.28,220.8,220.8,8311.621704790234,199.2318,199.2858,198.8535,198.8535,8311.6217
2018-05-15 10:25:00,220.76,220.94,220.4,220.4,7376.1411426813,198.8175,198.9796,198.4933,198.4933,7376.1411
2018-05-15 10:30:00,220.36,220.69,220.36,220.6,3550.10770335419,198.4573,198.7545,198.4573,198.6734,3550.1077
2018-05-15 10:35:00,220.67,221.06,220.67,220.73,6329.879987691045,198.7365,199.0877,198.7365,198.7905,6329.88
2018-05-15 10:40:00,220.72,220.72,219.91,219.91,15877.525900092316,198.7815,198.7815,198.052,198.052,15877.5259
2018-05-15 10:45:00,219.8,219.88,219.47,219.68,5076.418094163504,197.9529,198.025,197.6557,197.8449,5076.4181
2018-05-15 10:50:00,219.71,219.82,219.5,219.6,3555.236434506104,197.8719,197.9709,197.6827,197.7728,3555.2364
2018-05-15 10:55:00,219.47,219.8,219.2,219.8,4718.432659759975,197.6557,197.9529,197.4126,197.9529,4718.4327
2018-05-15 11:00:00,219.64,219.95,219.33,219.33,3795.261052415632,197.8088,198.088,197.5296,197.5296,3795.2611
2018-05-15 11:05:00,219.4,219.53,219.13,219.3,5532.8751666837625,197.5927,197.7098,197.3495,197.5026,5532.8752
2018-05-15 11:10:00,219.29,219.38,219.04,219.04,7021.232946968919,197.4936,197.5747,197.2685,197.2685,7021.2329
2018-05-15 11:15:00,219.1,219.35,219.07,219.35,3600.3692686429376,197.3225,197.5477,197.2955,197.5477,3600.3693
2018-05-15 11:20:00,219.26,219.37,219.18,219.37,2128.423428043902,197.4666,197.5657,197.3946,197.5657,2128.4234
2018-05-15 11:25:00,219.46,219.48,219.19,219.19,7019.181454508154,197.6467,197.6647,197.4036,197.4036,7019.1815
2018-05-15 11:30:00,219.29,219.49,219.09,219.09,3820.904708175197,197.4936,197.6737,197.3135,197.3135,3820.9047
2018-05-15 11:35:00,219.06,219.47,219.06,219.32,8572.161247307416,197.2865,197.6557,197.2865,197.5206,8572.1612
2018-05-15 11:40:00,219.3,219.37,219.07,219.19,12285.36260129244,197.5026,197.5657,197.2955,197.4036,12285.3626
2018-05-15 11:45:00,219.19,219.21,219.01,219.21,4185.044619961021,197.4036,197.4216,197.2414,197.4216,4185.0446
2018-05-15 11:50:00,219.26,219.26,219.0,219.1,5115.396450918042,197.4666,197.4666,197.2324,197.3225,5115.3965
2018-05-15 11:55:00,219.13,219.41,218.69,218.69,9570.212329469688,197.3495,197.6017,196.9533,196.9533,9570.2123
2018-05-15 12:00:00,218.75,218.81,218.49,218.49,3077.2386911478097,197.0073,197.0613,196.7731,196.7731,3077.2387
2018-05-15 12:05:00,218.36,218.7,218.02,218.7,12887.475638527028,196.6561,196.9623,196.3499,196.9623,12887.4756
2018-05-15 12:10:00,218.78,219.21,218.65,219.21,20247.204841522205,197.0343,197.4216,196.9172,197.4216,20247.2048
2018-05-15 12:15:00,219.27,219.27,218.94,219.0,5554.415837521797,197.4756,197.4756,197.1784,197.2324,5554.4158
2018-05-15 12:20:00,219.0,219.1,218.88,219.1,2974.6640681095496,197.2324,197.3225,197.1244,197.3225,2974.6641
2018-05-15 12:25:00,219.1,219.5,219.08,219.26,6711.457585393373,197.3225,197.6827,197.3045,197.4666,6711.4576
2018-05-15 12:30:00,219.25,219.36,219.13,219.28,3387.014052723356,197.4576,197.5567,197.3495,197.4846,3387.0141
2018-05-15 12:35:00,219.28,219.44,219.22,219.43,4417.889014257872,197.4846,197.6287,197.4306,197.6197,4417.889
2018-05-15 12:40:00,219.46,219.54,219.34,219.49,3192.1222689506617,197.6467,197.7188,197.5386,197.6737,3192.1223
2018-05-15 12:45:00,219.47,219.78,219.47,219.59,8561.90378500359,197.6557,197.9349,197.6557,197.7638,8561.9038
2018-05-15 12:50:00,219.61,219.61,219.45,219.49,4923.581905836496,197.7818,197.7818,197.6377,197.6737,4923.5819
2018-05-15 12:55:00,219.48,219.75,219.48,219.58,16180.121038055184,197.6647,197.9079,197.6647,197.7548,16180.121
2018-05-15 13:00:00,219.54,219.55,219.19,219.26,5641.604267104318,197.7188,197.7278,197.4036,197.4666,5641.6043
2018-05-15 13:05:00,219.18,219.26,219.12,219.26,3974.766642732588,197.3946,197.4666,197.3405,197.4666,3974.7666
2018-05-15 13:10:00,219.26,219.34,219.21,219.25,4602.523335726741,197.4666,197.5386,197.4216,197.4576,4602.5233
2018-05-15 13:15:00,219.26,219.26,218.97,219.11,4042.46589393784,197.4666,197.4666,197.2054,197.3315,4042.4659
2018-05-15 13:20:00,219.15,219.47,219.15,219.17,3111.088316750436,197.3675,197.6557,197.3675,197.3855,3111.0883
2018-05-15 13:25:00,219.16,219.17,219.07,219.07,1423.7357677710534,197.3765,197.3855,197.2955,197.2955,1423.7358
2018-05-15 13:30:00,219.04,219.16,218.88,218.99,5188.224433275207,197.2685,197.3765,197.1244,197.2234,5188.2244
2018-05-15 13:35:00,219.08,219.14,218.74,218.79,5333.880397989537,197.3045,197.3585,196.9983,197.0433,5333.8804
2018-05-15 13:40:00,218.7,218.85,218.67,218.8,3179.8133141860703,196.9623,197.0974,196.9352,197.0523,3179.8133
2018-05-15 13:45:00,218.8,218.94,218.72,218.75,9752.795158477791,197.0523,197.1784,196.9803,197.0073,9752.7952
2018-05-15 13:50:00,218.87,218.87,218.65,218.65,3795.261052415632,197.1154,197.1154,196.9172,196.9172,3795.2611
2018-05-15 13:55:00,218.69,218.7,217.96,217.96,5810.852395117448,196.9533,196.9623,196.2958,196.2958,5810.8524
2018-05-15 14:00:00,218.06,218.59,218.06,218.59,5636.475535952405,196.3859,196.8632,196.3859,196.8632,5636.4755
2018-05-15 14:05:00,218.56,218.56,218.34,218.52,4003.487537183301,196.8362,196.8362,196.638,196.8002,4003.4875
2018-05-15 14:10:00,218.47,218.7,218.45,218.56,7343.317263309057,196.7551,196.9623,196.7371,196.8362,7343.3173
2018-05-15 14:15:00,218.53,218.6,218.45,218.56,3077.2386911478097,196.8092,196.8722,196.7371,196.8362,3077.2387
2018-05-15 14:20:00,218.5,218.66,218.37,218.37,2397.168940404144,196.7821,196.9262,196.6651,196.6651,2397.1689
2018-05-15 14:25:00,218.34,218.63,218.07,218.56,4322.494614832291,196.638,196.8992,196.3949,196.8362,4322.4946
2018-05-15 14:30:00,218.6,219.08,218.6,218.97,4515.33490614422,196.8722,197.3045,196.8722,197.2054,4515.3349
2018-05-15 14:35:00,219.03,219.03,218.76,218.76,4834.34198379321,197.2595,197.2595,197.0163,197.0163,4834.342
2018-05-15 14:40:00,218.76,218.92,218.76,218.92,3846.548363934762,197.0163,197.1604,197.0163,197.1604,3846.5484
2018-05-15 14:45:00,218.85,218.88,218.5,218.54,17991.588880910862,197.0974,197.1244,196.7821,196.8182,17991.5889
2018-05-15 14:50:00,218.5,218.65,218.48,218.6,18941.429890245152,196.7821,196.9172,196.7641,196.8722,18941.4299
2018-05-15 14:55:00,218.64,218.67,218.33,218.45,8513.693712175607,196.9082,196.9352,196.629,196.7371,8513.6937
2018-05-15 15:00:00,218.42,218.62,218.31,218.48,8616.268335213868,196.7101,196.8902,196.611,196.7641,8616.2683
2018-05-15 15:05:00,218.46,218.5,218.33,218.38,8158.785516463226,196.7461,196.7821,196.629,196.6741,8158.7855
2018-05-15 15:10:00,218.34,218.46,218.14,218.14,4992.3069032721305,196.638,196.7461,196.4579,196.4579,4992.3069
2018-05-15 15:15:00,218.14,218.33,218.13,218.21,7486.921735562621,196.4579,196.629,196.4489,196.521,7486.9217
2018-05-15 15:20:00,218.25,218.32,218.16,218.16,9129.14145040517,196.557,196.62,196.4759,196.4759,9129.1415
2018-05-15 15:25:00,218.14,218.41,218.12,218.37,13970.663657811056,196.4579,196.7011,196.4399,196.6651,13970.6637
2018-05-15 15:30:00,218.37,218.65,218.36,218.59,19120.935480562108,196.6651,196.9172,196.6561,196.8632,19120.9355
2018-05-15 15:35:00,218.59,219.01,218.55,218.87,31773.51523233152,196.8632,197.2414,196.8272,197.1154,31773.5152
2018-05-15 15:40:00,218.85,218.93,218.72,218.84,23325.4692789004,197.0974,197.1694,196.9803,197.0883,23325.4693
2018-05-15 15:45:00,218.84,218.84,218.59,218.64,34185.04461996102,197.0883,197.0883,196.8632,196.9082,34185.0446
2018-05-15 15:50:00,218.67,219.15,218.67,218.97,37196.63555236434,196.9352,197.3675,196.9352,197.2054,37196.6356
2018-05-15 15:55:00,218.97,219.28,218.85,219.01,210048.210072828,197.2054,197.4846,197.0974,197.2414,210048.2101
2018-05-16 09:30:00,218.83,218.83,218.37,218.37,15703.149040927274,197.0793,197.0793,196.6651,196.6651,15703.149
2018-05-16 09:35:00,218.55,218.83,218.14,218.83,7678.736280644168,196.8272,197.0793,196.4579,197.0793,7678.7363
2018-05-16 09:40:00,218.67,218.79,218.09,218.33,11004.205559544567,196.9352,197.0433,196.4129,196.629,11004.2056
2018-05-16 09:45:00,218.26,218.77,218.25,218.65,11146.78428556775,196.566,197.0253,196.557,196.9172,11146.7843
2018-05-16 09:50:00,218.7,218.8,218.52,218.53,14074.2640270797,196.9623,197.0523,196.8002,196.8092,14074.264
2018-05-16 09:55:00,218.54,218.55,218.3,218.31,5732.89568160837,196.8182,196.8272,196.602,196.611,5732.8957
2018-05-16 10:00:00,218.31,218.44,218.25,218.33,16545.28669607139,196.611,196.7281,196.557,196.629,16545.2867
2018-05-16 10:05:00,218.36,218.57,218.28,218.56,15879.57739255308,196.6561,196.8452,196.584,196.8362,15879.5774
2018-05-16 10:10:00,218.53,218.54,218.18,218.47,7216.124730741614,196.8092,196.8182,196.4939,196.7551,7216.1247
2018-05-16 10:15:00,218.44,219.06,218.44,218.76,14193.250589804082,196.7281,197.2865,196.7281,197.0163,14193.2506
2018-05-16 10:20:00,218.81,219.02,218.49,218.8,10435.942147912609,197.0613,197.2505,196.7731,197.0523,10435.9421
2018-05-16 10:25:00,218.82,218.82,218.66,218.67,867.7813109036824,197.0703,197.0703,196.9262,196.9352,867.7813
2018-05-16 10:30:00,218.73,218.87,218.64,218.81,6234.485588265463,196.9893,197.1154,196.9082,197.0613,6234.4856
2018-05-16 10:35:00,218.91,218.93,218.75,218.78,10202.072007385372,197.1514,197.1694,197.0073,197.0343,10202.072
2018-05-16 10:40:00,218.85,218.98,218.69,218.7,8200.841111908914,197.0974,197.2144,196.9533,196.9623,8200.8411
2018-05-16 10:45:00,218.61,218.63,218.27,218.39,14482.511026771976,196.8812,196.8992,196.575,196.6831,14482.511
2018-05-16 10:50:00,218.33,218.52,218.16,218.25,10001.025746230382,196.629,196.8002,196.4759,196.557,10001.0257
2018-05-16 10:55:00,218.3,218.37,218.06,218.24,14305.056928915785,196.602,196.6651,196.3859,196.548,14305.0569
2018-05-16 11:00:00,218.17,218.43,218.09,218.36,10309.775361575546,196.4849,196.7191,196.4129,196.6561,10309.7754
2018-05-16 11:05:00,218.33,218.7,218.33,218.59,9046.056005744178,196.629,196.9623,196.629,196.8632,9046.056
2018-05-16 11:10:00,218.62,218.73,218.51,218.58,6640.681095496974,196.8902,196.9893,196.7911,196.8542,6640.6811
2018-05-16 11:15:00,218.6,218.86,218.56,218.78,8315.724689711766,196.8722,197.1064,196.8362,197.0343,8315.7247
2018-05-16 11:20:00,218.86,219.08,218.72,218.74,7706.431428864498,197.1064,197.3045,196.9803,196.9983,7706.4314
2018-05-16 11:25:00,218.82,218.84,218.71,218.75,2051.4924607652065,197.0703,197.0883,196.9713,197.0073,2051.4925
2018-05-16 11:30:00,218.79,218.87,218.75,218.77,1097.5484665093854,197.0433,197.1154,197.0073,197.0253,1097.5485
2018-05-16 11:35:00,218.82,218.98,218.82,218.93,9933.32649502513,197.0703,197.2144,197.0703,197.1694,9933.3265
2018-05-16 11:40:00,218.99,219.15,218.9,218.91,4770.745717509488,197.2234,197.3675,197.1424,197.1514,4770.7457
2018-05-16 11:45:00,218.98,219.3,218.98,219.27,3500.871884295825,197.2144,197.5026,197.2144,197.4756,3500.8719
2018-05-16 11:50:00,219.24,219.43,219.14,219.37,3692.686429377372,197.4486,197.6197,197.3585,197.5657,3692.6864
2018-05-16 11:55:00,219.37,219.4,219.09,219.12,6154.47738229562,197.5657,197.5927,197.3135,197.3405,6154.4774
2018-05-16 12:00:00,219.12,219.19,218.88,218.88,4214.791260642117,197.3405,197.4036,197.1244,197.1244,4214.7913
2018-05-16 12:05:00,218.92,219.6,218.92,219.41,5027.182275105139,197.1604,197.7728,197.1604,197.6017,5027.1823
2018-05-16 12:10:00,219.46,219.57,219.38,219.57,3291.6196532977738,197.6467,197.7458,197.5747,197.7458,3291.6197
2018-05-16 12:15:00,219.48,219.49,219.39,219.44,7819.263514206585,197.6647,197.6737,197.5837,197.6287,7819.2635
2018-05-16 12:20:00,219.42,219.42,219.17,219.24,7710.534413786029,197.6107,197.6107,197.3855,197.4486,7710.5344
2018-05-16 12:25:00,219.25,219.32,219.14,219.22,13519.335316442712,197.4576,197.5206,197.3585,197.4306,13519.3353
2018-05-16 12:30:00,219.24,219.64,219.24,219.64,13561.390911888398,197.4486,197.8088,197.4486,197.8088,13561.3909
2018-05-16 12:35:00,219.67,219.67,219.45,219.45,3077.2386911478097,197.8358,197.8358,197.6377,197.6377,3077.2387
2018-05-16 12:40:00,219.45,219.6,219.44,219.58,11006.257052005334,197.6377,197.7728,197.6287,197.7548,11006.2571
2018-05-16 12:45:00,219.59,219.59,219.49,219.54,4570.72520258488,197.7638,197.7638,197.6737,197.7188,4570.7252
2018-05-16 12:50:00,219.54,219.63,219.53,219.56,6871.47399733306,197.7188,197.7998,197.7098,197.7368,6871.474
2018-05-16 12:55:00,219.52,219.64,219.44,219.64,10563.134680480049,197.7008,197.8088,197.6287,197.8088,10563.1347
2018-05-16 13:00:00,219.64,220.03,219.63,219.92,6668.376243717304,197.8088,198.1601,197.7998,198.061,6668.3762
2018-05-16 13:05:00,219.89,219.92,219.64,219.64,6449.892296645809,198.034,198.061,197.8088,197.8088,6449.8923
2018-05-16 13:10:00,219.65,219.69,219.56,219.57,5881.628885013847,197.8178,197.8539,197.7368,197.7458,5881.6289
2018-05-16 13:15:00,219.55,219.56,219.16,219.17,5023.0792901836085,197.7278,197.7368,197.3765,197.3855,5023.0793
2018-05-16 13:20:00,219.07,219.29,219.07,219.16,10984.716381167298,197.2955,197.4936,197.2955,197.3765,10984.7164
2018-05-16 13:25:00,219.19,219.42,219.16,219.35,4615.858036721715,197.4036,197.6107,197.3765,197.5477,4615.858
2018-05-16 13:30:00,219.4,219.49,219.4,219.45,2410.503641399118,197.5927,197.6737,197.5927,197.6377,2410.5036
2018-05-16 13:35:00,219.45,219.49,219.38,219.49,2774.643553184942,197.6377,197.6737,197.5747,197.6737,2774.6436
2018-05-16 13:40:00,219.49,219.71,219.49,219.68,5332.854651759155,197.6737,197.8719,197.6737,197.8449,5332.8547
2018-05-16 13:45:00,219.71,219.75,219.64,219.74,2872.089445071289,197.8719,197.9079,197.8088,197.8989,2872.0894
2018-05-16 13:50:00,219.75,219.76,219.54,219.54,6349.369166068314,197.9079,197.9169,197.7188,197.7188,6349.3692
2018-05-16 13:55:00,219.57,219.61,219.51,219.55,4650.733408554724,197.7458,197.7818,197.6918,197.7278,4650.7334
2018-05-16 14:00:00,219.51,219.59,219.39,219.59,5292.850548774233,197.6918,197.7638,197.5837,197.7638,5292.8505
2018-05-16 14:05:00,219.61,219.61,219.39,219.39,3657.8110575443634,197.7818,197.7818,197.5837,197.5837,3657.8111
2018-05-16 14:10:00,219.49,219.5,219.4,219.44,3036.208841932506,197.6737,197.6827,197.5927,197.6287,3036.2088
2018-05-16 14:15:00,219.42,219.64,219.39,219.59,10286.183198276743,197.6107,197.8088,197.5837,197.7638,10286.1832
2018-05-16 14:20:00,219.57,219.58,219.39,219.49,5533.900912914145,197.7458,197.7548,197.5837,197.6737,5533.9009
2018-05-16 14:25:00,219.43,219.59,219.43,219.59,3897.8356754538927,197.6197,197.7638,197.6197,197.7638,3897.8357
2018-05-16 14:30:00,219.63,219.69,219.53,219.68,6464.252743871166,197.7998,197.8539,197.7098,197.8449,6464.2527
2018-05-16 14:35:00,219.68,219.89,219.64,219.82,9173.248538311622,197.8449,198.034,197.8088,197.9709,9173.2485
2018-05-16 14:40:00,219.8,219.99,219.8,219.82,7711.560160016412,197.9529,198.124,197.9529,197.9709,7711.5602
2018-05-16 14:45:00,219.83,220.11,219.83,220.09,12439.22453584983,197.9799,198.2321,197.9799,198.2141,12439.2245
2018-05-16 14:50:00,220.07,220.19,220.03,220.07,16660.170273874242,198.1961,198.3042,198.1601,198.1961,16660.1703
2018-05-16 14:55:00,220.13,220.3,220.13,220.21,10543.64550210278,198.2501,198.4032,198.2501,198.3222,10543.6455
2018-05-16 15:00:00,220.23,220.23,219.75,219.86,9427.633603446508,198.3402,198.3402,197.9079,198.007,9427.6336
2018-05-16 15:05:00,219.86,219.88,219.59,219.61,6174.992306903272,198.007,198.025,197.7638,197.7818,6174.9923
2018-05-16 15:10:00,219.6,219.6,219.44,219.48,7263.309057339214,197.7728,197.7728,197.6287,197.6647,7263.3091
2018-05-16 15:15:00,219.48,219.58,219.4,219.47,22178.68499333265,197.6647,197.7548,197.5927,197.6557,22178.685
2018-05-16 15:20:00,219.45,219.57,219.43,219.48,11888.398810134371,197.6377,197.7458,197.6197,197.6647,11888.3988
2018-05-16 15:25:00,219.47,219.71,219.46,219.62,12886.449892296643,197.6557,197.8719,197.6467,197.7908,12886.4499
2018-05-16 15:30:00,219.59,219.64,219.53,219.61,17415.119499435837,197.7638,197.8088,197.7098,197.7818,17415.1195
2018-05-16 15:35:00,219.58,219.61,219.43,219.6,8917.837726946353,197.7548,197.7818,197.6197,197.7728,8917.8377
2018-05-16 15:40:00,219.55,219.6,219.31,219.31,7426.402707970048,197.7278,197.7728,197.5116,197.5116,7426.4027
2018-05-16 15:45:00,219.31,219.31,218.85,218.85,14432.249461483229,197.5116,197.5116,197.0974,197.0974,14432.2495
2018-05-16 15:50:00,218.93,219.21,218.91,219.08,21183.711149861523,197.1694,197.4216,197.1514,197.3045,21183.7111
2018-05-16 15:55:00,219.12,219.26,218.88,219.26,59977.43358293158,197.3405,197.4666,197.1244,197.4666,59977.4336
2018-05-17 09:30:00,219.4,219.4,218.0,218.34,16350.394912298696,197.5927,197.5927,196.3318,196.638,16350.3949
2018-05-17 09:35:00,218.24,218.46,217.72,217.9,12884.39839983588,196.548,196.7461,196.0797,196.2418,12884.3984
2018-05-17 09:40:00,217.79,218.46,217.79,218.2,6817.109447122782,196.1427,196.7461,196.1427,196.512,6817.1094
2018-05-17 09:45:00,218.2,218.36,217.8,218.28,5829.315827264335,196.512,196.6561,196.1517,196.584,5829.3158
2018-05-17 09:50:00,218.28,218.74,218.28,218.73,6583.239306595548,196.584,196.9983,196.584,196.9893,6583.2393
2018-05-17 09:55:00,218.67,218.79,218.13,218.25,14977.946456046771,196.9352,197.0433,196.4489,196.557,14977.9465
2018-05-17 10:00:00,218.4,218.99,218.27,218.99,12790.02974664068,196.6921,197.2234,196.575,197.2234,12790.0297
2018-05-17 10:05:00,218.99,219.14,218.9,218.9,9642.014565596472,197.2234,197.3585,197.1424,197.1424,9642.0146
2018-05-17 10:10:00,218.99,219.16,218.87,218.91,11139.604061955071,197.2234,197.3765,197.1154,197.1514,11139.6041
2018-05-17 10:15:00,218.99,219.07,218.87,219.01,8957.841829931274,197.2234,197.2955,197.1154,197.2414,8957.8418
2018-05-17 10:20:00,219.01,219.13,218.89,219.08,15756.48784490717,197.2414,197.3495,197.1334,197.3045,15756.4878
2018-05-17 10:25:00,219.12,219.36,218.96,219.06,9673.812698738331,197.3405,197.5567,197.1964,197.2865,9673.8127
2018-05-17 10:30:00,219.03,219.21,218.84,218.99,20418.5044619961,197.2595,197.4216,197.0883,197.2234,20418.5045
2018-05-17 10:35:00,218.87,219.44,218.87,219.29,12420.761103702944,197.1154,197.6287,197.1154,197.4936,12420.7611
2018-05-17 10:40:00,219.29,219.37,219.22,219.22,9647.143296748383,197.4936,197.5657,197.4306,197.4306,9647.1433
2018-05-17 10:45:00,219.27,219.37,219.25,219.28,5969.843060826751,197.4756,197.5657,197.4576,197.4846,5969.8431
2018-05-17 10:50:00,219.32,219.57,219.28,219.45,17627.44896912504,197.5206,197.7458,197.4846,197.6377,17627.449
2018-05-17 10:55:00,219.47,219.57,219.35,219.47,11202.17458200841,197.6557,197.7458,197.5477,197.6557,11202.1746
2018-05-17 11:00:00,219.49,219.9,219.31,219.31,13483.43419837932,197.6737,198.043,197.5116,197.5116,13483.4342
2018-05-17 11:05:00,219.34,219.36,219.14,219.14,5321.571443224946,197.5386,197.5567,197.3585,197.3585,5321.5714
2018-05-17 11:10:00,219.08,219.16,218.91,219.03,12079.187608985536,197.3045,197.3765,197.1514,197.2595,12079.1876
2018-05-17 11:15:00,219.03,219.16,218.93,219.16,12080.21335521592,197.2595,197.3765,197.1694,197.3765,12080.2134
2018-05-17 11:20:00,219.14,219.35,218.97,219.29,7835.675453892706,197.3585,197.5477,197.2054,197.4936,7835.6755
2018-05-17 11:25:00,219.3,219.48,219.23,219.47,11451.430915991385,197.5026,197.6647,197.4396,197.6557,11451.4309
2018-05-17 11:30:00,219.51,219.51,219.18,219.49,11808.39060416453,197.6918,197.6918,197.3946,197.6737,11808.3906
2018-05-17 11:35:00,219.43,219.51,219.26,219.26,8828.597804903067,197.6197,197.6918,197.4666,197.4666,8828.5978
2018-05-17 11:40:00,219.27,219.3,219.13,219.25,13582.931582726433,197.4756,197.5026,197.3495,197.4576,13582.9316
2018-05-17 11:45:00,219.26,219.27,219.1,219.13,6856.087803877321,197.4666,197.4756,197.3225,197.3495,6856.0878
2018-05-17 11:50:00,219.17,219.18,218.88,218.92,4406.605805723664,197.3855,197.3946,197.1244,197.1604,4406.6058
2018-05-17 11:55:00,218.95,219.23,218.92,219.09,13672.17150476972,197.1874,197.4396,197.1604,197.3135,13672.1715
2018-05-17 12:00:00,219.07,219.22,219.07,219.22,3341.8812185865218,197.2955,197.4306,197.2955,197.4306,3341.8812
2018-05-17 12:05:00,219.18,219.18,219.05,219.17,6588.368037747461,197.3946,197.3946,197.2775,197.3855,6588.368
2018-05-17 12:10:00,219.17,219.33,219.16,219.22,9620.473894758436,197.3855,197.5296,197.3765,197.4306,9620.4739
2018-05-17 12:15:00,219.19,219.31,219.19,219.26,8218.278797825418,197.4036,197.5116,197.4036,197.4666,8218.2788
2018-05-17 12:20:00,219.27,219.28,219.19,219.28,5949.328136219099,197.4756,197.4846,197.4036,197.4846,5949.3281
2018-05-17 12:25:00,219.26,219.28,219.18,219.28,5519.540465688789,197.4666,197.4846,197.3946,197.4846,5519.5405
2018-05-17 12:30:00,219.32,219.56,219.32,219.55,2027.9002974664068,197.5206,197.7368,197.5206,197.7278,2027.9003
2018-05-17 12:35:00,219.56,219.6,219.5,219.55,7255.103087496153,197.7368,197.7728,197.6827,197.7278,7255.1031
2018-05-17 12:40:00,219.5,219.52,219.2,219.38,11488.357780285158,197.6827,197.7008,197.4126,197.5747,11488.3578
2018-05-17 12:45:00,219.35,219.41,219.28,219.28,5476.459124012719,197.5477,197.6017,197.4846,197.4846,5476.4591
2018-05-17 12:50:00,219.26,219.4,219.26,219.33,7898.245973946045,197.4666,197.5927,197.4666,197.5296,7898.246
2018-05-17 12:55:00,219.33,219.33,219.15,219.16,2769.514822033029,197.5296,197.5296,197.3675,197.3765,2769.5148
2018-05-17 13:00:00,219.09,219.2,219.03,219.09,5175.915478510617,197.3135,197.4126,197.2595,197.3135,5175.9155
2018-05-17 13:05:00,219.09,219.25,219.07,219.22,12058.672684377883,197.3135,197.4576,197.2955,197.4306,12058.6727
2018-05-17 13:10:00,219.24,219.35,219.07,219.35,10770.335419017334,197.4486,197.5477,197.2955,197.5477,10770.3354
2018-05-17 13:15:00,219.38,219.43,219.31,219.31,2715.1502718227507,197.5747,197.6197,197.5116,197.5116,2715.1503
2018-05-17 13:20:00,219.34,219.47,219.33,219.47,8709.611242178684,197.5386,197.6557,197.5296,197.6557,8709.6112
2018-05-17 13:25:00,219.42,219.48,219.21,219.21,5403.6311416555545,197.6107,197.6647,197.4216,197.4216,5403.6311
2018-05-17 13:30:00,219.23,219.29,219.18,219.19,3434.198379320956,197.4396,197.4936,197.3946,197.4036,3434.1984
2018-05-17 13:35:00,219.21,219.26,219.17,219.26,4719.458405990358,197.4216,197.4666,197.3855,197.4666,4719.4584
2018-05-17 13:40:00,219.26,219.29,219.01,219.02,4615.858036721715,197.4666,197.4936,197.2414,197.2505,4615.858
2018-05-17 13:45:00,219.04,219.14,218.96,219.14,10113.857831572468,197.2685,197.3585,197.1964,197.3585,10113.8578
2018-05-17 13:50:00,219.07,219.16,218.82,218.82,11488.357780285158,197.2955,197.3765,197.0703,197.0703,11488.3578
2018-05-17 13:55:00,218.77,218.77,218.28,218.28,14155.297979279923,197.0253,197.0253,196.584,196.584,14155.298
2018-05-17 14:00:00,218.26,218.26,217.85,217.94,31080.11078059288,196.566,196.566,196.1967,196.2778,31080.1108
2018-05-17 14:05:00,217.99,218.21,217.91,218.12,7854.138886039594,196.3228,196.521,196.2508,196.4399,7854.1389
2018-05-17 14:10:00,218.1,218.32,218.1,218.18,6051.902759257359,196.4219,196.62,196.4219,196.4939,6051.9028
2018-05-17 14:15:00,218.18,218.19,217.83,217.84,15387.219201969432,196.4939,196.503,196.1787,196.1877,15387.2192
2018-05-17 14:20:00,217.86,217.95,217.85,217.9,5128.731151913016,196.2058,196.2868,196.1967,196.2418,5128.7312
2018-05-17 14:25:00,217.93,218.09,217.87,218.06,8088.009026566827,196.2688,196.4129,196.2148,196.3859,8088.009
2018-05-17 14:30:00,218.06,218.35,218.03,218.31,9605.087701302697,196.3859,196.6471,196.3589,196.611,9605.0877
2018-05-17 14:35:00,218.34,218.36,218.06,218.06,9726.125756487843,196.638,196.6561,196.3859,196.3859,9726.1258
2018-05-17 14:40:00,218.09,218.35,218.07,218.35,8310.595958559852,196.4129,196.6471,196.3949,196.6471,8310.596
2018-05-17 14:45:00,218.31,218.32,218.22,218.24,3844.496871473997,196.611,196.62,196.53,196.548,3844.4969
2018-05-17 14:50:00,218.21,218.24,218.15,218.19,3376.75659041953,196.521,196.548,196.4669,196.503,3376.7566
2018-05-17 14:55:00,218.2,218.35,218.2,218.24,11903.785003590112,196.512,196.6471,196.512,196.548,11903.785
2018-05-17 15:00:00,218.28,218.49,218.2,218.47,8886.039593804493,196.584,196.7731,196.512,196.7551,8886.0396
2018-05-17 15:05:00,218.52,218.66,218.49,218.66,9056.313468048003,196.8002,196.9262,196.7731,196.9262,9056.3135
2018-05-17 15:10:00,218.62,218.62,218.29,218.37,11404.246589393784,196.8902,196.8902,196.593,196.6651,11404.2466
2018-05-17 15:15:00,218.37,218.37,218.09,218.21,8022.361267822341,196.6651,196.6651,196.4129,196.521,8022.3613
2018-05-17 15:20:00,218.24,218.43,218.24,218.35,8949.635860088214,196.548,196.7191,196.548,196.6471,8949.6359
2018-05-17 15:25:00,218.34,218.5,218.17,218.17,10486.203713201354,196.638,196.7821,196.4849,196.4849,10486.2037
2018-05-17 15:30:00,218.19,218.29,218.06,218.29,13667.042773617806,196.503,196.593,196.3859,196.593,13667.0428
2018-05-17 15:35:00,218.25,218.26,218.05,218.17,12991.076007795671,196.557,196.566,196.3769,196.4849,12991.076
2018-05-17 15:40:00,218.16,218.51,218.12,218.51,17074.571750948813,196.4759,196.7911,196.4399,196.7911,17074.5718
2018-05-17 15:45:00,218.57,218.68,218.46,218.67,15762.642322289465,196.8452,196.9443,196.7461,196.9352,15762.6423
2018-05-17 15:50:00,218.7,218.74,218.38,218.52,26396.55349266592,196.9623,196.9983,196.6741,196.8002,26396.5535
2018-05-17 15:55:00,218.49,218.69,218.49,218.59,51415.52979792799,196.7731,196.9533,196.7731,196.8632,51415.5298
2018-05-18 09:30:00,218.28,219.1,218.28,219.1,34759.46250897528,196.584,197.3225,196.584,197.3225,34759.4625
2018-05-18 09:35:00,218.77,218.78,218.51,218.61,4372.756180121038,197.0253,197.0343,196.7911,196.8812,4372.7562
2018-05-18 09:40:00,218.61,218.63,218.15,218.52,3519.335316442712,196.8812,196.8992,196.4669,196.8002,3519.3353
2018-05-18 09:45:00,218.37,218.46,218.33,218.41,3849.6256026259102,196.6651,196.7461,196.629,196.7011,3849.6256
2018-05-18 09:50:00,218.4,218.73,218.23,218.62,10012.30895476459,196.6921,196.9893,196.539,196.8902,10012.309
2018-05-18 09:55:00,218.62,218.79,218.54,218.79,3232.126371935583,196.8902,197.0433,196.8182,197.0433,3232.1264
2018-05-18 10:00:00,218.79,218.84,218.6,218.76,31056.51861729408,197.0433,197.0883,196.8722,197.0163,31056.5186
2018-05-18 10:05:00,218.71,219.51,218.7,219.33,17606.934044517384,196.9713,197.6918,196.9623,197.5296,17606.934
2018-05-18 10:10:00,219.34,219.34,219.06,219.32,4533.798338291107,197.5386,197.5386,197.2865,197.5206,4533.7983
2018-05-18 10:15:00,219.34,219.34,218.8,218.8,12435.1215509283,197.5386,197.5386,197.0523,197.0523,12435.1216
2018-05-18 10:20:00,218.9,219.28,218.85,219.15,6308.33931685301,197.1424,197.4846,197.0974,197.3675,6308.3393
2018-05-18 10:25:00,219.22,219.22,218.71,218.74,5824.187096112421,197.4306,197.4306,196.9713,196.9983,5824.1871
2018-05-18 10:30:00,218.61,218.62,217.92,218.08,4919.478920914966,196.8812,196.8902,196.2598,196.4039,4919.4789
2018-05-18 10:35:00,218.09,218.11,217.79,217.79,3921.427838752693,196.4129,196.4309,196.1427,196.1427,3921.4278
2018-05-18 10:40:00,217.75,218.08,217.69,217.9,13918.350600061543,196.1067,196.4039,196.0527,196.2418,13918.3506
2018-05-18 10:45:00,218.05,218.15,217.89,217.9,4205.559544568673,196.3769,196.4669,196.2328,196.2418,4205.5595
2018-05-18 10:50:00,217.98,218.08,217.74,217.79,2000.2051492460764,196.3138,196.4039,196.0977,196.1427,2000.2051
2018-05-18 10:55:00,217.78,217.78,217.6,217.76,5350.292337675659,196.1337,196.1337,195.9716,196.1157,5350.2923
2018-05-18 11:00:00,217.78,218.12,217.72,218.12,25399.528156734024,196.1337,196.4399,196.0797,196.4399,25399.5282
2018-05-18 11:05:00,218.07,218.11,217.84,217.84,16105.241563237254,196.3949,196.4309,196.1877,196.1877,16105.2416
2018-05-18 11:10:00,217.86,218.04,217.71,217.77,6658.118781413478,196.2058,196.3679,196.0707,196.1247,6658.1188
2018-05-18 11:15:00,217.76,217.95,217.58,217.95,14687.660272848496,196.1157,196.2868,195.9536,196.2868,14687.6603
2018-05-18 11:20:00,218.02,218.26,217.99,218.26,3317.263309057339,196.3499,196.566,196.3228,196.566,3317.2633
2018-05-18 11:25:00,218.1,218.15,217.79,217.86,7884.911272951072,196.4219,196.4669,196.1427,196.2058,7884.9113
2018-05-18 11:30:00,217.88,218.29,217.88,218.04,4982.049440968304,196.2238,196.593,196.2238,196.3679,4982.0494
2018-05-18 11:35:00,217.99,218.34,217.98,218.22,7925.941122166376,196.3228,196.638,196.3138,196.53,7925.9411
2018-05-18 11:40:00,218.29,218.42,218.26,218.42,3713.201353985024,196.593,196.7101,196.566,196.7101,3713.2014
2018-05-18 11:45:00,218.54,218.58,218.36,218.36,2666.9401989947687,196.8182,196.8542,196.6561,196.6561,2666.9402
2018-05-18 11:50:00,218.29,218.72,218.21,218.63,4637.39870755975,196.593,196.9803,196.521,196.8992,4637.3987
2018-05-18 11:55:00,218.57,218.88,218.57,218.87,4110.165145143092,196.8452,197.1244,196.8452,197.1154,4110.1651
2018-05-18 12:00:00,218.74,218.74,218.64,218.68,2114.0629808185454,196.9983,196.9983,196.9082,196.9443,2114.063
2018-05-18 12:05:00,218.63,218.68,218.48,218.54,5075.3923479331215,196.8992,196.9443,196.7641,196.8182,5075.3923
2018-05-18 12:10:00,218.53,218.61,218.42,218.42,1754.0260539542517,196.8092,196.8812,196.7101,196.7101,1754.0261
2018-05-18 12:15:00,218.49,218.54,218.46,218.47,2173.556262180736,196.7731,196.8182,196.7461,196.7551,2173.5563
2018-05-18 12:20:00,218.42,218.46,218.29,218.42,2666.9401989947687,196.7101,196.7461,196.593,196.7101,2666.9402
2018-05-18 12:25:00,218.36,218.46,218.19,218.21,5096.933018771156,196.6561,196.7461,196.503,196.521,5096.933
2018-05-18 12:30:00,218.21,218.31,218.11,218.21,7517.6941224740995,196.521,196.611,196.4309,196.521,7517.6941
2018-05-18 12:35:00,218.21,218.21,217.95,218.16,3703.96963791158,196.521,196.521,196.2868,196.4759,3703.9696
2018-05-18 12:40:00,218.16,218.35,218.15,218.19,3007.487947481793,196.4759,196.6471,196.4669,196.503,3007.4879
2018-05-18 12:45:00,218.26,218.26,218.11,218.17,1246.281669914863,196.566,196.566,196.4309,196.4849,1246.2817
2018-05-18 12:50:00,218.11,218.22,217.99,218.05,3593.1890450302594,196.4309,196.53,196.3228,196.3769,3593.189
2018-05-18 12:55:00,218.08,218.14,217.99,218.14,3698.840906759668,196.4039,196.4579,196.3228,196.4579,3698.8409
2018-05-18 13:00:00,218.13,218.13,217.97,218.05,3282.3879372243305,196.4489,196.4489,196.3048,196.3769,3282.3879
2018-05-18 13:05:00,218.09,218.2,218.01,218.09,2363.319314801518,196.4129,196.512,196.3408,196.4129,2363.3193
2018-05-18 13:10:00,218.09,218.24,218.09,218.16,3079.290183608576,196.4129,196.548,196.4129,196.4759,3079.2902
2018-05-18 13:15:00,218.28,218.33,218.17,218.26,2783.8752692583853,196.584,196.629,196.4849,196.566,2783.8753
2018-05-18 13:20:00,218.19,218.34,218.15,218.34,1933.5316442712071,196.503,196.638,196.4669,196.638,1933.5316
2018-05-18 13:25:00,218.26,218.39,218.23,218.27,4205.559544568673,196.566,196.6831,196.539,196.575,4205.5595
2018-05-18 13:30:00,218.31,218.31,218.06,218.22,3880.397989537388,196.611,196.611,196.3859,196.53,3880.398
2018-05-18 13:35:00,218.12,218.44,218.09,218.41,2317.160734434301,196.4399,196.7281,196.4129,196.7011,2317.1607
2018-05-18 13:40:00,218.36,218.44,218.17,218.24,3980.9211201148833,196.6561,196.7281,196.4849,196.548,3980.9211
2018-05-18 13:45:00,218.27,218.42,218.24,218.41,1230.895476459124,196.575,196.7101,196.548,196.7011,1230.8955
2018-05-18 13:50:00,218.46,218.49,218.37,218.49,4205.559544568673,196.7461,196.7731,196.6651,196.7731,4205.5595
2018-05-18 13:55:00,218.5,218.68,218.5,218.61,5809.826648887065,196.7821,196.9443,196.7821,196.8812,5809.8266
2018-05-18 14:00:00,218.56,218.62,218.48,218.54,2710.021540670838,196.8362,196.8902,196.7641,196.8182,2710.0215
2018-05-18 14:05:00,218.54,218.69,218.54,218.67,3976.818135193353,196.8182,196.9533,196.8182,196.9352,3976.8181
2018-05-18 14:10:00,218.7,218.86,218.64,218.75,5922.658734229151,196.9623,197.1064,196.9082,197.0073,5922.6587
2018-05-18 14:15:00,218.79,218.9,218.74,218.84,3857.831572468971,197.0433,197.1424,196.9983,197.0883,3857.8316
2018-05-18 14:20:00,218.85,218.94,218.85,218.92,2974.6640681095496,197.0974,197.1784,197.0974,197.1604,2974.6641
2018-05-18 14:25:00,218.91,219.0,218.88,219.0,3493.691660683147,197.1514,197.2324,197.1244,197.2324,3493.6917
2018-05-18 14:30:00,218.97,219.29,218.95,219.26,10951.892501795057,197.2054,197.4936,197.1874,197.4666,10951.8925
2018-05-18 14:35:00,219.19,219.34,219.17,219.26,9483.023899887168,197.4036,197.5386,197.3855,197.4666,9483.0239
2018-05-18 14:40:00,219.31,219.42,219.28,219.33,9336.342188942455,197.5116,197.6107,197.4846,197.5296,9336.3422
2018-05-18 14:45:00,219.36,219.59,219.36,219.54,10460.560057441788,197.5567,197.7638,197.5567,197.7188,10460.5601
2018-05-18 14:50:00,219.57,219.71,219.39,219.41,9081.95712380757,197.7458,197.8719,197.5837,197.6017,9081.9571
2018-05-18 14:55:00,219.45,219.58,219.28,219.36,7429.479946661196,197.6377,197.7548,197.4846,197.5567,7429.4799
2018-05-18 15:00:00,219.35,219.35,219.08,219.1,6637.603856805826,197.5477,197.5477,197.3045,197.3225,6637.6039
2018-05-18 15:05:00,219.13,219.48,219.13,219.47,8499.333264950252,197.3495,197.6647,197.3495,197.6557,8499.3333
2018-05-18 15:10:00,219.39,219.45,219.33,219.42,5784.1829931275,197.5837,197.6377,197.5296,197.6107,5784.183
2018-05-18 15:15:00,219.4,219.44,219.32,219.43,7190.481074982049,197.5927,197.6287,197.5206,197.6197,7190.4811
2018-05-18 15:20:00,219.43,219.58,219.43,219.53,6431.428864498923,197.6197,197.7548,197.6197,197.7098,6431.4289
2018-05-18 15:25:00,219.51,219.54,219.33,219.54,11421.684275310288,197.6918,197.7188,197.5296,197.7188,11421.6843
2018-05-18 15:30:00,219.51,219.54,219.4,219.46,33888.603959380445,197.6918,197.7188,197.5927,197.6467,33888.604
2018-05-18 15:35:00,219.46,219.67,219.44,219.58,7530.003077238691,197.6467,197.8358,197.6287,197.7548,7530.0031
2018-05-18 15:40:00,219.55,219.58,219.44,219.5,9068.622422812596,197.7278,197.7548,197.6287,197.6827,9068.6224
2018-05-18 15:45:00,219.46,219.67,219.42,219.64,25580.05949328136,197.6467,197.8358,197.6107,197.8088,25580.0595
2018-05-18 15:50:00,219.63,219.63,219.39,219.41,21260.64211714021,197.7998,197.7998,197.5837,197.6017,21260.6421
2018-05-18 15:55:00,219.4,219.5,219.28,219.37,67037.64488665503,197.5927,197.6827,197.4846,197.5657,67037.6449
2018-05-21 09:30:00,220.15,221.13,219.91,221.13,9449.174274284542,198.2681,199.1507,198.052,199.1507,9449.1743
2018-05-21 09:35:00,221.0,221.0,220.43,220.69,14673.29982562314,199.0337,199.0337,198.5203,198.7545,14673.2998
2018-05-21 09:40:00,220.74,220.87,220.47,220.87,4500.974458918863,198.7995,198.9166,198.5563,198.9166,4500.9745
2018-05-21 09:45:00,220.81,220.98,220.51,220.7,10352.856703251617,198.8625,199.0156,198.5924,198.7635,10352.8567
2018-05-21 09:50:00,220.81,220.91,220.49,220.79,5035.3882449482,198.8625,198.9526,198.5743,198.8445,5035.3882
2018-05-21 09:55:00,220.73,220.94,220.44,220.45,10765.206687865422,198.7905,198.9796,198.5293,198.5383,10765.2067
2018-05-21 10:00:00,220.3,220.49,220.0,220.22,5256.949430710842,198.4032,198.5743,198.133,198.3312,5256.9494
2018-05-21 10:05:00,220.17,220.17,219.92,219.93,2216.637603856805,198.2862,198.2862,198.061,198.07,2216.6376
2018-05-21 10:10:00,219.96,220.13,219.92,219.92,3077.2386911478097,198.097,198.2501,198.061,198.061,3077.2387
2018-05-21 10:15:00,220.0,220.16,219.99,220.12,2174.582008411119,198.133,198.2771,198.124,198.2411,2174.582
2018-05-21 10:20:00,220.17,220.17,219.66,219.91,6384.244537901323,198.2862,198.2862,197.8268,198.052,6384.2445
2018-05-21 10:25:00,219.91,220.24,219.85,220.11,7697.199712791055,198.052,198.3492,197.998,198.2321,7697.1997
2018-05-21 10:30:00,220.05,220.35,219.94,220.35,13388.039798953738,198.1781,198.4483,198.079,198.4483,13388.0398
2018-05-21 10:35:00,220.36,220.42,220.24,220.31,4000.410298492153,198.4573,198.5113,198.3492,198.4122,4000.4103
2018-05-21 10:40:00,220.36,220.71,220.35,220.68,2359.216329879988,198.4573,198.7725,198.4483,198.7455,2359.2163
2018-05-21 10:45:00,220.73,220.92,220.64,220.69,11037.029438916812,198.7905,198.9616,198.7094,198.7545,11037.0294
2018-05-21 10:50:00,220.76,220.91,220.7,220.83,2256.6417068417272,198.8175,198.9526,198.7635,198.8806,2256.6417
2018-05-21 10:55:00,220.84,220.94,220.77,220.85,7066.365781105754,198.8896,198.9796,198.8265,198.8986,7066.3658
2018-05-21 11:00:00,220.87,221.03,220.82,221.02,8345.47133039286,198.9166,199.0607,198.8715,199.0517,8345.4713
2018-05-21 11:05:00,221.03,221.24,221.03,221.2,5839.57328956816,199.0607,199.2498,199.0607,199.2138,5839.5733
2018-05-21 11:10:00,221.19,221.19,220.87,220.89,5539.029644066058,199.2048,199.2048,198.9166,198.9346,5539.0296
2018-05-21 11:15:00,220.9,221.13,220.89,221.11,9155.810852395118,198.9436,199.1507,198.9346,199.1327,9155.8109
2018-05-21 11:20:00,221.09,221.25,221.05,221.13,10706.739152733611,199.1147,199.2588,199.0787,199.1507,10706.7392
2018-05-21 11:25:00,221.08,221.13,220.6,220.72,18785.516463226995,199.1057,199.1507,198.6734,198.7815,18785.5165
2018-05-21 11:30:00,220.84,221.06,220.76,220.83,9813.314186070364,198.8896,199.0877,198.8175,198.8806,9813.3142
2018-05-21 11:35:00,220.75,221.45,220.75,221.27,10929.326084726636,198.8085,199.4389,198.8085,199.2768,10929.3261
2018-05-21 11:40:00,221.24,221.47,221.18,221.41,15950.35388244948,199.2498,199.4569,199.1958,199.4029,15950.3539
2018-05-21 11:45:00,221.34,221.61,221.22,221.42,12808.493178787568,199.3399,199.583,199.2318,199.4119,12808.4932
2018-05-21 11:50:00,221.42,221.45,221.3,221.45,7795.671350907785,199.4119,199.4389,199.3038,199.4389,7795.6714
2018-05-21 11:55:00,221.43,221.73,221.39,221.71,11359.113755256947,199.4209,199.6911,199.3849,199.6731,11359.1138
2018-05-21 12:00:00,221.73,221.86,221.71,221.82,8159.811262693609,199.6911,199.8082,199.6731,199.7721,8159.8113
2018-05-21 12:05:00,221.85,221.92,221.71,221.92,5841.624782028925,199.7992,199.8622,199.6731,199.8622,5841.6248
2018-05-21 12:10:00,221.87,222.33,221.86,222.29,10425.68468560878,199.8172,200.2315,199.8082,200.1954,10425.6847
2018-05-21 12:15:00,222.3,222.3,222.08,222.13,4835.367730023592,200.2044,200.2044,200.0063,200.0513,4835.3677
2018-05-21 12:20:00,222.17,222.2,222.1,222.16,8819.366088829624,200.0874,200.1144,200.0243,200.0784,8819.3661
2018-05-21 12:25:00,222.14,222.28,222.09,222.26,21913.01671966356,200.0603,200.1864,200.0153,200.1684,21913.0167
2018-05-21 12:30:00,222.26,222.44,222.19,222.42,4126.577084829213,200.1684,200.3305,200.1054,200.3125,4126.5771
2018-05-21 12:35:00,222.39,222.55,222.35,222.44,5690.840086162683,200.2855,200.4296,200.2495,200.3305,5690.8401
2018-05-21 12:40:00,222.49,222.7,222.49,222.68,4162.478202892604,200.3756,200.5647,200.3756,200.5467,4162.4782
2018-05-21 12:45:00,222.66,222.68,222.36,222.45,17571.032926453994,200.5287,200.5467,200.2585,200.3395,17571.0329
2018-05-21 12:50:00,222.42,222.42,222.16,222.22,25935.993435224125,200.3125,200.3125,200.0784,200.1324,25935.9934
2018-05-21 12:55:00,222.22,222.37,222.19,222.37,7814.134783054672,200.1324,200.2675,200.1054,200.2675,7814.1348
2018-05-21 13:00:00,222.36,222.39,222.25,222.29,8815.263103908093,200.2585,200.2855,200.1594,200.1954,8815.2631
2018-05-21 13:05:00,222.28,222.38,222.16,222.18,9077.85413888604,200.1864,200.2765,200.0784,200.0964,9077.8541
2018-05-21 13:10:00,222.15,222.31,222.03,222.31,6178.06954559442,200.0693,200.2134,199.9613,200.2134,6178.0695
2018-05-21 13:15:00,222.21,222.22,222.0,222.02,4008.6162683352136,200.1234,200.1324,199.9343,199.9523,4008.6163
2018-05-21 13:20:00,222.02,222.1,221.81,221.85,7078.674735870345,199.9523,200.0243,199.7631,199.7992,7078.6747
2018-05-21 13:25:00,221.86,222.01,221.86,221.98,5539.029644066058,199.8082,199.9433,199.8082,199.9162,5539.0296
2018-05-21 13:30:00,221.98,222.13,221.94,221.94,3981.946866345266,199.9162,200.0513,199.8802,199.8802,3981.9469
2018-05-21 13:35:00,221.95,222.05,221.89,221.95,9145.55339009129,199.8892,199.9793,199.8352,199.8892,9145.5534
2018-05-21 13:40:00,222.01,222.2,222.0,222.13,5431.326289875885,199.9433,200.1144,199.9343,200.0513,5431.3263
2018-05-21 13:45:00,222.17,222.22,222.04,222.08,4699.969227613088,200.0874,200.1324,199.9703,200.0063,4699.9692
2018-05-21 13:50:00,222.16,222.17,222.08,222.12,3590.111806339112,200.0784,200.0874,200.0063,200.0423,3590.1118
2018-05-21 13:55:00,222.18,222.39,222.13,222.39,8180.326187301262,200.0964,200.2855,200.0513,200.2855,8180.3262
2018-05-21 14:00:00,222.36,222.58,222.27,222.56,10299.51789927172,200.2585,200.4566,200.1774,200.4386,10299.5179
2018-05-21 14:05:00,222.56,222.71,222.53,222.71,12105.857010975484,200.4386,200.5737,200.4116,200.5737,12105.857
2018-05-21 14:10:00,222.7,222.76,222.67,222.72,12278.18237767976,200.5647,200.6187,200.5377,200.5827,12278.1824
2018-05-21 14:15:00,222.72,222.76,222.62,222.75,16754.538927069443,200.5827,200.6187,200.4926,200.6097,16754.5389
2018-05-21 14:20:00,222.75,222.79,222.66,222.73,22159.19581495538,200.6097,200.6457,200.5287,200.5917,22159.1958
2018-05-21 14:25:00,222.73,222.82,222.67,222.68,7385.372858754744,200.5917,200.6728,200.5377,200.5467,7385.3729
2018-05-21 14:30:00,222.72,222.84,222.54,222.84,20469.79177351524,200.5827,200.6908,200.4206,200.6908,20469.7918
2018-05-21 14:35:00,222.81,223.06,222.79,223.02,21301.671966355523,200.6637,200.8889,200.6457,200.8529,21301.672
2018-05-21 14:40:00,222.97,223.1,222.9,223.0,20641.091393989125,200.8078,200.9249,200.7448,200.8349,20641.0914
2018-05-21 14:45:00,223.01,223.16,222.96,223.09,10360.036926864292,200.8439,200.979,200.7988,200.9159,10360.0369
2018-05-21 14:50:00,223.14,223.2,223.06,223.2,10474.920504667143,200.9609,201.015,200.8889,201.015,10474.9205
2018-05-21 14:55:00,223.16,223.23,223.08,223.2,25110.26771976613,200.979,201.042,200.9069,201.015,25110.2677
2018-05-21 15:00:00,223.18,223.25,223.11,223.19,13179.813314186067,200.997,201.06,200.9339,201.006,13179.8133
2018-05-21 15:05:00,223.16,223.21,223.01,223.18,11675.04359421479,200.979,201.024,200.8439,200.997,11675.0436
2018-05-21 15:10:00,223.18,223.41,223.14,223.33,25869.31993024925,200.997,201.2041,200.9609,201.1321,25869.3199
2018-05-21 15:15:00,223.34,223.35,223.14,223.3,17494.1019591753,201.1411,201.1501,200.9609,201.105,17494.102
2018-05-21 15:20:00,223.29,223.29,222.91,222.98,14626.11549902554,201.096,201.096,200.7538,200.8169,14626.1155
2018-05-21 15:25:00,222.95,222.95,222.74,222.84,14690.737511539644,200.7898,200.7898,200.6007,200.6908,14690.7375
2018-05-21 15:30:00,222.84,222.86,222.48,222.53,14866.14011693507,200.6908,200.7088,200.3665,200.4116,14866.1401
2018-05-21 15:35:00,222.49,222.77,222.48,222.77,22831.059595855982,200.3756,200.6277,200.3665,200.6277,22831.0596
2018-05-21 15:40:00,222.78,223.02,222.78,222.94,24880.500564160426,200.6367,200.8529,200.6367,200.7808,24880.5006
2018-05-21 15:45:00,222.96,223.06,222.9,223.01,38110.57544363524,200.7988,200.8889,200.7448,200.8439,38110.5754
2018-05-21 15:50:00,223.02,223.24,223.01,223.2,52149.96409888194,200.8529,201.051,200.8439,201.015,52149.9641
2018-05-21 15:55:00,223.21,223.24,222.91,223.04,73982.97261257564,201.024,201.051,200.7538,200.8709,73982.9726
2018-05-22 09:30:00,224.71,224.71,222.41,222.65,23825.00769309673,202.3749,202.3749,200.3035,200.5197,23825.0077
2018-05-22 09:35:00,222.53,222.59,221.35,221.97,13463.945020002053,200.4116,200.4656,199.3489,199.9072,13463.945
2018-05-22 09:40:00,221.98,222.02,220.97,222.02,8523.951174479433,199.9162,199.9523,199.0066,199.9523,8523.9512
2018-05-22 09:45:00,222.02,222.09,221.26,221.87,9195.81495538004,199.9523,200.0153,199.2678,199.8172,9195.815
2018-05-22 09:50:00,221.88,221.88,221.35,221.48,8411.119089137346,199.8262,199.8262,199.3489,199.4659,8411.1191
2018-05-22 09:55:00,221.48,221.55,220.93,221.3,11150.88727048928,199.4659,199.529,198.9706,199.3038,11150.8873
2018-05-22 10:00:00,221.3,221.35,220.85,221.01,10055.39029644066,199.3038,199.3489,198.8986,199.0427,10055.3903
2018-05-22 10:05:00,220.88,221.06,220.83,221.06,5741.10165145143,198.9256,199.0877,198.8806,199.0877,5741.1017
2018-05-22 10:10:00,220.92,220.94,220.3,220.31,8526.002666940198,198.9616,198.9796,198.4032,198.4122,8526.0027
2018-05-22 10:15:00,220.28,220.28,219.91,220.08,4410.708790645194,198.3852,198.3852,198.052,198.2051,4410.7088
2018-05-22 10:20:00,220.09,220.35,219.89,220.15,18264.43737819264,198.2141,198.4483,198.034,198.2681,18264.4374
2018-05-22 10:25:00,220.25,220.49,220.02,220.48,22921.325264129653,198.3582,198.5743,198.1511,198.5653,22921.3253
2018-05-22 10:30:00,220.43,220.95,220.1,220.85,10933.42906964817,198.5203,198.9886,198.2231,198.8986,10933.4291
2018-05-22 10:35:00,220.84,221.0,220.48,221.0,12283.311108831676,198.8896,199.0337,198.5653,199.0337,12283.3111
2018-05-22 10:40:00,221.02,221.21,220.77,221.09,14975.894963586008,199.0517,199.2228,198.8265,199.1147,14975.895
2018-05-22 10:45:00,221.09,221.27,220.96,221.17,10978.561903785005,199.1147,199.2768,198.9976,199.1868,10978.5619
2018-05-22 10:50:00,221.25,221.64,221.24,221.64,15044.619961021644,199.2588,199.61,199.2498,199.61,15044.62
2018-05-22 10:55:00,221.56,221.6,221.34,221.46,11506.821212432043,199.538,199.574,199.3399,199.4479,11506.8212
2018-05-22 11:00:00,221.52,221.58,221.04,221.18,18772.181762232023,199.502,199.556,199.0697,199.1958,18772.1818
2018-05-22 11:05:00,221.18,221.33,220.78,220.92,8774.233254692788,199.1958,199.3309,198.8355,198.9616,8774.2333
2018-05-22 11:10:00,220.94,221.2,220.91,220.92,9195.81495538004,198.9796,199.2138,198.9526,198.9616,9195.815
2018-05-22 11:15:00,220.84,221.07,220.56,220.62,12930.556980203097,198.8896,199.0967,198.6374,198.6914,12930.557
2018-05-22 11:20:00,220.63,220.77,220.51,220.77,14177.864396348345,198.7004,198.8265,198.5924,198.8265,14177.8644
2018-05-22 11:25:00,220.76,220.9,220.64,220.73,9779.46456046774,198.8175,198.9436,198.7094,198.7905,9779.4646
2018-05-22 11:30:00,220.68,220.87,220.62,220.63,10585.701097548466,198.7455,198.9166,198.6914,198.7004,10585.7011
2018-05-22 11:35:00,220.67,220.78,220.51,220.57,25808.800902656683,198.7365,198.8355,198.5924,198.6464,25808.8009
2018-05-22 11:40:00,220.57,220.67,220.46,220.66,8365.986255000513,198.6464,198.7365,198.5473,198.7274,8365.9863
2018-05-22 11:45:00,220.68,220.79,220.5,220.69,13232.126371935585,198.7455,198.8445,198.5834,198.7545,13232.1264
2018-05-22 11:50:00,220.71,220.85,220.62,220.79,11083.188019284027,198.7725,198.8986,198.6914,198.8445,11083.188
2018-05-22 11:55:00,220.82,221.07,220.74,221.05,8695.250794953328,198.8715,199.0967,198.7995,199.0787,8695.2508
2018-05-22 12:00:00,221.02,221.06,220.88,220.94,8238.793722433069,199.0517,199.0877,198.9256,198.9796,8238.7937
2018-05-22 12:05:00,220.92,221.06,220.75,220.76,5322.597189455329,198.9616,199.0877,198.8085,198.8175,5322.5972
2018-05-22 12:10:00,220.72,220.73,220.58,220.62,6103.19007077649,198.7815,198.7905,198.6554,198.6914,6103.1901
2018-05-22 12:15:00,220.61,220.66,220.29,220.29,11339.62457687968,198.6824,198.7274,198.3942,198.3942,11339.6246
2018-05-22 12:20:00,220.29,220.36,220.12,220.33,12846.445789311723,198.3942,198.4573,198.2411,198.4302,12846.4458
2018-05-22 12:25:00,220.41,220.43,220.17,220.29,8106.472458713714,198.5023,198.5203,198.2862,198.3942,8106.4725
2018-05-22 12:30:00,220.32,220.41,220.1,220.27,14867.165863165452,198.4212,198.5023,198.2231,198.3762,14867.1659
2018-05-22 12:35:00,220.21,220.22,219.98,220.06,10658.529079905633,198.3222,198.3312,198.115,198.1871,10658.5291
2018-05-22 12:40:00,220.04,220.08,219.88,220.04,6379.11580674941,198.1691,198.2051,198.025,198.1691,6379.1158
2018-05-22 12:45:00,220.13,220.22,220.06,220.1,4771.77146373987,198.2501,198.3312,198.1871,198.2231,4771.7715
2018-05-22 12:50:00,220.09,220.09,219.98,219.99,3712.1756077546415,198.2141,198.2141,198.115,198.124,3712.1756
2018-05-22 12:55:00,220.01,220.01,219.74,219.75,12332.54692789004,198.1421,198.1421,197.8989,197.9079,12332.5469
2018-05-22 13:00:00,219.81,220.11,219.75,219.95,10890.3477279721,197.9619,198.2321,197.9079,198.088,10890.3477
2018-05-22 13:05:00,219.92,219.96,219.83,219.83,3440.352856703252,198.061,198.097,197.9799,197.9799,3440.3529
2018-05-22 13:10:00,219.89,219.97,219.76,219.87,6490.922145861114,198.034,198.106,197.9169,198.016,6490.9221
2018-05-22 13:15:00,219.87,219.89,219.69,219.78,2882.346907375116,198.016,198.034,197.8539,197.9349,2882.3469
2018-05-22 13:20:00,219.82,219.82,219.53,219.64,6742.229972304852,197.9709,197.9709,197.7098,197.8088,6742.23
2018-05-22 13:25:00,219.64,219.72,219.61,219.66,5066.160631859678,197.8088,197.8809,197.7818,197.8268,5066.1606
2018-05-22 13:30:00,219.67,219.7,219.43,219.46,8459.32916196533,197.8358,197.8629,197.6197,197.6467,8459.3292
2018-05-22 13:35:00,219.42,219.45,219.31,219.36,7820.289260436967,197.6107,197.6377,197.5116,197.5567,7820.2893
2018-05-22 13:40:00,219.35,219.37,219.25,219.34,3838.342394091701,197.5477,197.5657,197.4576,197.5386,3838.3424
2018-05-22 13:45:00,219.29,219.36,219.25,219.36,3683.4547133039287,197.4936,197.5567,197.4576,197.5567,3683.4547
2018-05-22 13:50:00,219.39,219.57,219.35,219.48,6354.497897220227,197.5837,197.7458,197.5477,197.6647,6354.4979
2018-05-22 13:55:00,219.47,219.47,219.19,219.34,8026.464252743871,197.6557,197.6557,197.4036,197.5386,8026.4643
2018-05-22 14:00:00,219.33,219.67,219.29,219.5,15322.597189455328,197.5296,197.8358,197.4936,197.6827,15322.5972
2018-05-22 14:05:00,219.53,219.58,219.48,219.53,3803.467022258693,197.7098,197.7548,197.6647,197.7098,3803.467
2018-05-22 14:10:00,219.51,219.53,219.23,219.28,10040.004102984922,197.6918,197.7098,197.4396,197.4846,10040.0041
2018-05-22 14:15:00,219.29,219.29,219.19,219.22,7885.937019181454,197.4936,197.4936,197.4036,197.4306,7885.937
2018-05-22 14:20:00,219.23,219.43,219.23,219.43,21669.91486306288,197.4396,197.6197,197.4396,197.6197,21669.9149
2018-05-22 14:25:00,219.45,219.5,219.24,219.36,6553.492665914452,197.6377,197.6827,197.4486,197.5567,6553.4927
2018-05-22 14:30:00,219.36,219.67,219.36,219.67,6392.450507744384,197.5567,197.8358,197.5567,197.8358,6392.4505
2018-05-22 14:35:00,219.65,219.65,219.41,219.56,11993.024925633395,197.8178,197.8178,197.6017,197.7368,11993.0249
2018-05-22 14:40:00,219.56,219.57,219.36,219.39,13231.1006257052,197.7368,197.7458,197.5567,197.5837,13231.1006
2018-05-22 14:45:00,219.34,219.58,219.33,219.58,4344.035285670325,197.5386,197.7548,197.5296,197.7548,4344.0353
2018-05-22 14:50:00,219.52,219.59,219.46,219.56,4688.686019078879,197.7008,197.7638,197.6467,197.7368,4688.686
2018-05-22 14:55:00,219.55,219.57,219.21,219.37,9129.14145040517,197.7278,197.7458,197.4216,197.5657,9129.1415
2018-05-22 15:00:00,219.37,219.59,219.34,219.49,6769.925120525182,197.5657,197.7638,197.5386,197.6737,6769.9251
2018-05-22 15:05:00,219.51,219.56,219.43,219.52,7510.513898861422,197.6918,197.7368,197.6197,197.7008,7510.5139
2018-05-22 15:10:00,219.5,219.64,219.43,219.6,14061.955072315108,197.6827,197.8088,197.6197,197.7728,14061.9551
2018-05-22 15:15:00,219.56,219.8,219.56,219.7,10995.999589701509,197.7368,197.9529,197.7368,197.8629,10995.9996
2018-05-22 15:20:00,219.77,219.97,219.76,219.92,8738.332136629397,197.9259,198.106,197.9169,198.061,8738.3321
2018-05-22 15:25:00,219.96,220.0,219.88,219.9,10942.660785721611,198.097,198.133,198.025,198.043,10942.6608
2018-05-22 15:30:00,219.87,219.89,219.5,219.59,14109.139398912708,198.016,198.034,197.6827,197.7638,14109.1394
2018-05-22 15:35:00,219.59,219.62,219.46,219.62,16982.25459021438,197.7638,197.7908,197.6467,197.7908,16982.2546
2018-05-22 15:40:00,219.62,219.85,219.57,219.65,17536.157554620986,197.7908,197.998,197.7458,197.8178,17536.1576
2018-05-22 15:45:00,219.64,219.86,219.46,219.77,24694.840496461173,197.8088,198.007,197.6467,197.9259,24694.8405
2018-05-22 15:50:00,219.73,219.77,219.42,219.59,24060.929326084726,197.8899,197.9259,197.6107,197.7638,24060.9293
2018-05-22 15:55:00,219.59,220.02,219.58,219.88,57708.48292132526,197.7638,198.1511,197.7548,198.025,57708.4829
2018-05-23 09:30:00,218.61,218.87,218.61,218.87,7292.029951789927,196.8812,197.1154,196.8812,197.1154,7292.03
2018-05-23 09:35:00,219.1,219.25,218.87,219.11,6324.751256539132,197.3225,197.4576,197.1154,197.3315,6324.7513
2018-05-23 09:40:00,219.1,219.27,218.97,219.06,5128.731151913016,197.3225,197.4756,197.2054,197.2865,5128.7312
2018-05-23 09:45:00,219.06,219.49,218.95,219.49,7368.960919068622,197.2865,197.6737,197.1874,197.6737,7368.9609
2018-05-23 09:50:00,219.34,220.54,219.28,220.4,23369.57636680685,197.5386,198.6194,197.4846,198.4933,23369.5764
2018-05-23 09:55:00,220.52,220.57,220.21,220.3,13947.071494512256,198.6014,198.6464,198.3222,198.4032,13947.0715
2018-05-23 10:00:00,220.24,220.82,220.21,220.76,14994.358395732896,198.3492,198.8715,198.3222,198.8175,14994.3584
2018-05-23 10:05:00,220.69,221.23,220.66,221.07,7553.595240537491,198.7545,199.2408,198.7274,199.0967,7553.5952
2018-05-23 10:10:00,221.09,221.3,220.95,221.27,10645.194378910655,199.1147,199.3038,198.9886,199.2768,10645.1944
2018-05-23 10:15:00,221.23,221.25,220.68,220.8,12490.51184736896,199.2408,199.2588,198.7455,198.8535,12490.5118
2018-05-23 10:20:00,220.95,221.0,220.77,221.0,17176.120627756693,198.9886,199.0337,198.8265,199.0337,17176.1206
2018-05-23 10:25:00,221.03,221.17,220.9,220.9,11641.193968612164,199.0607,199.1868,198.9436,198.9436,11641.194
2018-05-23 10:30:00,220.87,220.89,220.82,220.86,8390.604164529695,198.9166,198.9346,198.8715,198.9076,8390.6042
2018-05-23 10:35:00,220.91,221.15,220.91,221.12,7766.950456457072,198.9526,199.1687,198.9526,199.1417,7766.9505
2018-05-23 10:40:00,221.15,221.38,221.06,221.25,11691.455533900911,199.1687,199.3759,199.0877,199.2588,11691.4555
2018-05-23 10:45:00,221.28,221.28,221.13,221.23,7613.088521899682,199.2858,199.2858,199.1507,199.2408,7613.0885
2018-05-23 10:50:00,221.19,221.22,221.1,221.15,13309.057339214278,199.2048,199.2318,199.1237,199.1687,13309.0573
2018-05-23 10:55:00,221.2,221.2,220.82,220.83,7145.348240845215,199.2138,199.2138,198.8715,198.8806,7145.3482
2018-05-23 11:00:00,220.78,220.99,220.74,220.74,7617.191506821212,198.8355,199.0246,198.7995,198.7995,7617.1915
2018-05-23 11:05:00,220.74,220.85,220.63,220.85,3897.8356754538927,198.7995,198.8986,198.7004,198.8986,3897.8357
2018-05-23 11:10:00,220.79,220.79,220.55,220.61,5949.328136219099,198.8445,198.8445,198.6284,198.6824,5949.3281
2018-05-23 11:15:00,220.57,220.73,220.39,220.73,17564.878449071697,198.6464,198.7905,198.4843,198.7905,17564.8784
2018-05-23 11:20:00,220.66,220.78,220.58,220.78,11629.910760077955,198.7274,198.8355,198.6554,198.8355,11629.9108
2018-05-23 11:25:00,220.77,220.8,220.63,220.63,5503.128526002667,198.8265,198.8535,198.7004,198.7004,5503.1285
2018-05-23 11:30:00,220.63,220.64,220.36,220.6,5963.688583444456,198.7004,198.7094,198.4573,198.6734,5963.6886
2018-05-23 11:35:00,220.57,220.61,220.47,220.47,7161.760180531336,198.6464,198.6824,198.5563,198.5563,7161.7602
2018-05-23 11:40:00,220.35,220.5,220.34,220.4,6257.0520053338805,198.4483,198.5834,198.4393,198.4933,6257.052
2018-05-23 11:45:00,220.41,220.59,220.35,220.59,10043.081341676068,198.5023,198.6644,198.4483,198.6644,10043.0813
2018-05-23 11:50:00,220.57,220.64,220.32,220.32,6018.053133654734,198.6464,198.7094,198.4212,198.4212,6018.0531
2018-05-23 11:55:00,220.32,220.53,220.19,220.19,11154.99025541081,198.4212,198.6104,198.3042,198.3042,11154.9903
2018-05-23 12:00:00,220.2,220.55,220.19,220.55,7896.19448148528,198.3132,198.6284,198.3042,198.6284,7896.1945
2018-05-23 12:05:00,220.51,220.58,220.42,220.42,6913.5295927787465,198.5924,198.6554,198.5113,198.5113,6913.5296
2018-05-23 12:10:00,220.46,220.68,220.38,220.48,9539.43994255821,198.5473,198.7455,198.4753,198.5653,9539.4399
2018-05-23 12:15:00,220.48,220.59,220.26,220.27,27285.87547440763,198.5653,198.6644,198.3672,198.3762,27285.8755
2018-05-23 12:20:00,220.26,220.37,219.66,219.67,14052.723356241666,198.3672,198.4663,197.8268,197.8358,14052.7234
2018-05-23 12:25:00,219.75,219.91,219.66,219.66,4537.901323212637,197.9079,198.052,197.8268,197.8268,4537.9013
2018-05-23 12:30:00,219.55,219.67,219.49,219.51,5655.964714329674,197.7278,197.8358,197.6737,197.6918,5655.9647
2018-05-23 12:35:00,219.44,219.68,219.4,219.62,5255.923684480459,197.6287,197.8449,197.5927,197.7908,5255.9237
2018-05-23 12:40:00,219.62,220.19,219.62,220.06,9235.81905836496,197.7908,198.3042,197.7908,198.1871,9235.8191
2018-05-23 12:45:00,220.03,220.15,219.93,219.96,18743.46086778131,198.1601,198.2681,198.07,198.097,18743.4609
2018-05-23 12:50:00,219.98,220.12,219.96,220.12,10435.942147912609,198.115,198.2411,198.097,198.2411,10435.9421
2018-05-23 12:55:00,220.07,220.75,220.07,220.49,15637.501282182788,198.1961,198.8085,198.1961,198.5743,15637.5013
2018-05-23 13:00:00,220.4,220.4,220.15,220.17,11610.421581700686,198.4933,198.4933,198.2681,198.2862,11610.4216
2018-05-23 13:05:00,220.21,220.36,220.15,220.23,8726.023181864806,198.3222,198.4573,198.2681,198.3402,8726.0232
2018-05-23 13:10:00,220.18,220.33,220.17,220.28,3737.8192635142063,198.2952,198.4302,198.2862,198.3852,3737.8193
2018-05-23 13:15:00,220.3,220.39,220.16,220.25,12103.80551851472,198.4032,198.4843,198.2771,198.3582,12103.8055
2018-05-23 13:20:00,220.2,220.35,220.14,220.25,17911.58067494102,198.3132,198.4483,198.2591,198.3582,17911.5807
2018-05-23 13:25:00,220.25,220.42,220.15,220.42,14466.099087085857,198.3582,198.5113,198.2681,198.5113,14466.0991
2018-05-23 13:30:00,220.43,220.48,220.36,220.41,10498.512667965944,198.5203,198.5653,198.4573,198.5023,10498.5127
2018-05-23 13:35:00,220.42,220.42,220.18,220.26,15740.075905221049,198.5113,198.5113,198.2952,198.3672,15740.0759
2018-05-23 13:40:00,220.29,220.31,219.64,219.68,35138.98861421684,198.3942,198.4122,197.8088,197.8449,35138.9886
2018-05-23 13:45:00,219.65,219.73,219.5,219.5,6975.074366601702,197.8178,197.8899,197.6827,197.6827,6975.0744
2018-05-23 13:50:00,219.58,219.64,219.49,219.55,2872.089445071289,197.7548,197.8088,197.6737,197.7278,2872.0894
2018-05-23 13:55:00,219.55,220.4,219.53,220.39,34396.348343419835,197.7278,198.4933,197.7098,198.4843,34396.3483
2018-05-23 14:00:00,220.3,220.52,220.16,220.33,21969.4327623346,198.4032,198.6014,198.2771,198.4302,21969.4328
2018-05-23 14:05:00,220.3,220.8,220.3,220.45,10608.267514616884,198.4032,198.8535,198.4032,198.5383,10608.2675
2018-05-23 14:10:00,220.45,220.49,220.22,220.42,18397.78438814237,198.5383,198.5743,198.3312,198.5113,18397.7844
2018-05-23 14:15:00,220.37,220.59,220.34,220.46,5045.645707252025,198.4663,198.6644,198.4393,198.5473,5045.6457
2018-05-23 14:20:00,220.33,220.45,220.33,220.42,5477.484870243102,198.4302,198.5383,198.4302,198.5113,5477.4849
2018-05-23 14:25:00,220.43,220.64,220.33,220.39,7771.053441378603,198.5203,198.7094,198.4302,198.4843,7771.0534
2018-05-23 14:30:00,220.34,220.43,220.28,220.32,16425.274387116628,198.4393,198.5203,198.3852,198.4212,16425.2744
2018-05-23 14:35:00,220.33,220.4,220.27,220.31,14375.833418812184,198.4302,198.4933,198.3762,198.4122,14375.8334
2018-05-23 14:40:00,220.32,220.44,220.18,220.3,31079.0850343625,198.4212,198.5293,198.2952,198.4032,31079.085
2018-05-23 14:45:00,220.33,220.42,220.21,220.38,20822.648476766848,198.4302,198.5113,198.3222,198.4753,20822.6485
2018-05-23 14:50:00,220.37,220.51,220.25,220.42,8277.772079187609,198.4663,198.5924,198.3582,198.5113,8277.7721
2018-05-23 14:55:00,220.42,220.51,220.34,220.44,6052.928505487742,198.5113,198.5924,198.4393,198.5293,6052.9285
2018-05-23 15:00:00,220.39,220.69,220.39,220.59,7716.688891168324,198.4843,198.7545,198.4843,198.6644,7716.6889
2018-05-23 15:05:00,220.58,220.65,220.44,220.6,8205.969843060826,198.6554,198.7184,198.5293,198.6734,8205.9698
2018-05-23 15:10:00,220.56,220.65,220.31,220.31,5101.036003692686,198.6374,198.7184,198.4122,198.4122,5101.036
2018-05-23 15:15:00,220.33,220.42,220.28,220.33,8907.580264642527,198.4302,198.5113,198.3852,198.4302,8907.5803
2018-05-23 15:20:00,220.33,220.36,220.14,220.23,14099.907682839264,198.4302,198.4573,198.2591,198.3402,14099.9077
2018-05-23 15:25:00,220.28,220.46,220.28,220.41,7614.114268130064,198.3852,198.5473,198.3852,198.5023,7614.1143
2018-05-23 15:30:00,220.35,220.5,220.31,220.34,11690.42978767053,198.4483,198.5834,198.4122,198.4393,11690.4298
2018-05-23 15:35:00,220.34,220.34,220.05,220.05,12955.17488973228,198.4393,198.4393,198.1781,198.1781,12955.1749
2018-05-23 15:40:00,220.03,220.32,220.02,220.07,14294.79946661196,198.1601,198.4212,198.1511,198.1961,14294.7995
2018-05-23 15:45:00,220.03,220.24,219.89,220.21,15068.212124320442,198.1601,198.3492,198.034,198.3222,15068.2121
2018-05-23 15:50:00,220.24,220.51,220.23,220.3,22160.22156118576,198.3492,198.5924,198.3402,198.4032,22160.2216
2018-05-23 15:55:00,220.33,220.64,220.32,220.57,70780.59288132116,198.4302,198.7094,198.4212,198.6464,70780.5929
2018-05-24 09:30:00,220.84,221.28,219.75,221.03,21585.803672171503,198.8896,199.2858,197.9079,199.0607,21585.8037
2018-05-24 09:35:00,221.07,221.65,220.86,221.43,16322.699764078368,199.0967,199.619,198.9076,199.4209,16322.6998
2018-05-24 09:40:00,221.36,221.58,221.16,221.57,24463.021848394703,199.3579,199.556,199.1777,199.547,24463.0218
2018-05-24 09:45:00,221.42,221.47,220.71,220.72,20173.35111293466,199.4119,199.4569,198.7725,198.7815,20173.3511
2018-05-24 09:50:00,220.91,221.05,219.99,220.1,28741.409375320545,198.9526,199.0787,198.124,198.2231,28741.4094
2018-05-24 09:55:00,220.17,220.21,219.45,219.86,20023.5921632988,198.2862,198.3222,197.6377,198.007,20023.5922
2018-05-24 10:00:00,219.95,219.95,219.48,219.84,7681.813519335316,198.088,198.088,197.6647,197.989,7681.8135
2018-05-24 10:05:00,219.9,220.14,219.7,219.74,4655.862139706636,198.043,198.2591,197.8629,197.8989,4655.8621
2018-05-24 10:10:00,219.88,220.21,219.66,219.78,5183.095702123294,198.025,198.3222,197.8268,197.9349,5183.0957
2018-05-24 10:15:00,219.85,219.91,219.51,219.51,6204.738947584367,197.998,198.052,197.6918,197.6918,6204.7389
2018-05-24 10:20:00,219.57,219.65,219.49,219.65,4410.708790645194,197.7458,197.8178,197.6737,197.8178,4410.7088
2018-05-24 10:25:00,219.65,219.72,219.45,219.72,4923.581905836496,197.8178,197.8809,197.6377,197.8809,4923.5819
2018-05-24 10:30:00,219.68,219.68,219.46,219.57,3241.3580880090262,197.8449,197.8449,197.6467,197.7458,3241.3581
2018-05-24 10:35:00,219.64,219.93,219.64,219.85,3160.3241358088007,197.8088,198.07,197.8088,197.998,3160.3241
2018-05-24 10:40:00,219.9,220.25,219.9,220.11,4982.049440968304,198.043,198.3582,198.043,198.2321,4982.0494
2018-05-24 10:45:00,220.11,220.12,219.77,219.88,4172.73566519643,198.2321,198.2411,197.9259,198.025,4172.7357
2018-05-24 10:50:00,219.98,219.98,219.77,219.81,2877.218176223202,198.115,198.115,197.9259,197.9619,2877.2182
2018-05-24 10:55:00,219.64,219.98,219.52,219.98,10883.16750435942,197.8088,198.115,197.7008,198.115,10883.1675
2018-05-24 11:00:00,219.97,220.33,219.83,220.33,4625.089752795158,198.106,198.4302,197.9799,198.4302,4625.0898
2018-05-24 11:05:00,220.27,220.39,220.03,220.23,8932.19817417171,198.3762,198.4843,198.1601,198.3402,8932.1982
2018-05-24 11:10:00,220.26,220.67,220.25,220.67,3672.17150476972,198.3672,198.7365,198.3582,198.7365,3672.1715
2018-05-24 11:15:00,220.57,220.7,220.47,220.62,4979.997948507539,198.6464,198.7635,198.5563,198.6914,4979.9979
2018-05-24 11:20:00,220.59,220.68,220.55,220.62,4821.007282798236,198.6644,198.7455,198.6284,198.6914,4821.0073
2018-05-24 11:25:00,220.61,220.72,220.45,220.72,5045.645707252025,198.6824,198.7815,198.5383,198.7815,5045.6457
2018-05-24 11:30:00,220.6,220.65,220.42,220.42,17602.831059595854,198.6734,198.7184,198.5113,198.5113,17602.8311
2018-05-24 11:35:00,220.34,220.42,220.23,220.34,10154.887680787771,198.4393,198.5113,198.3402,198.4393,10154.8877
2018-05-24 11:40:00,220.37,220.95,220.37,220.94,6270.386706328854,198.4663,198.9886,198.4663,198.9796,6270.3867
2018-05-24 11:45:00,220.89,221.02,220.79,220.92,8339.316853010565,198.9346,199.0517,198.8445,198.9616,8339.3169
2018-05-24 11:50:00,220.88,221.0,220.67,220.67,8411.119089137346,198.9256,199.0337,198.7365,198.7365,8411.1191
2018-05-24 11:55:00,220.6,220.71,220.5,220.7,26434.50610319007,198.6734,198.7725,198.5834,198.7635,26434.5061
2018-05-24 12:00:00,220.66,220.71,220.27,220.27,5190.275925735973,198.7274,198.7725,198.3762,198.3762,5190.2759
2018-05-24 12:05:00,220.3,220.34,220.15,220.24,3436.249871781721,198.4032,198.4393,198.2681,198.3492,3436.2499
2018-05-24 12:10:00,220.26,220.58,220.2,220.36,8731.15191301672,198.3672,198.6554,198.3132,198.4573,8731.1519
2018-05-24 12:15:00,220.34,220.52,220.3,220.3,3891.681198071597,198.4393,198.6014,198.4032,198.4032,3891.6812
2018-05-24 12:20:00,220.17,220.39,220.1,220.39,4696.8919889219405,198.2862,198.4843,198.2231,198.4843,4696.892
2018-05-24 12:25:00,220.42,220.52,220.36,220.43,2646.4252743871166,198.5113,198.6014,198.4573,198.5203,2646.4253
2018-05-24 12:30:00,220.46,220.46,220.37,220.45,1948.9178377269463,198.5473,198.5473,198.4663,198.5383,1948.9178
2018-05-24 12:35:00,220.34,220.38,220.06,220.06,4031.182685403631,198.4393,198.4753,198.1871,198.1871,4031.1827
2018-05-24 12:40:00,220.07,220.1,219.92,220.02,22762.33459842035,198.1961,198.2231,198.061,198.1511,22762.3346
2018-05-24 12:45:00,220.04,220.45,220.04,220.35,6167.812083290593,198.1691,198.5383,198.1691,198.4483,6167.8121
2018-05-24 12:50:00,220.29,220.4,220.05,220.19,3795.261052415632,198.3942,198.4933,198.1781,198.3042,3795.2611
2018-05-24 12:55:00,220.32,220.33,220.17,220.25,9847.163811672992,198.4212,198.4302,198.2862,198.3582,9847.1638
2018-05-24 13:00:00,220.21,220.35,220.08,220.13,8513.693712175607,198.3222,198.4483,198.2051,198.2501,8513.6937
2018-05-24 13:05:00,220.09,220.27,219.95,220.14,10313.878346497077,198.2141,198.3762,198.088,198.2591,10313.8783
2018-05-24 13:10:00,220.12,220.32,220.03,220.11,20845.214893835266,198.2411,198.4212,198.1601,198.2321,20845.2149
2018-05-24 13:15:00,220.21,220.28,220.12,220.23,12209.457380244126,198.3222,198.3852,198.2411,198.3402,12209.4574
2018-05-24 13:20:00,220.28,220.29,220.08,220.24,13150.066673504974,198.3852,198.3942,198.2051,198.3492,13150.0667
2018-05-24 13:25:00,220.2,220.56,220.11,220.42,9755.87239716894,198.3132,198.6374,198.2321,198.5113,9755.8724
2018-05-24 13:30:00,220.44,220.61,220.36,220.5,25958.559852292543,198.5293,198.6824,198.4573,198.5834,25958.5599
2018-05-24 13:35:00,220.52,220.55,220.33,220.33,1600.1641193968612,198.6014,198.6284,198.4302,198.4302,1600.1641
2018-05-24 13:40:00,220.33,220.55,220.28,220.55,1846.343214688686,198.4302,198.6284,198.3852,198.6284,1846.3432
2018-05-24 13:45:00,220.47,220.47,220.35,220.39,3692.686429377372,198.5563,198.5563,198.4483,198.4843,3692.6864
2018-05-24 13:50:00,220.35,220.42,220.25,220.32,3644.4763565493895,198.4483,198.5113,198.3582,198.4212,3644.4764
2018-05-24 13:55:00,220.35,220.58,220.34,220.51,5539.029644066058,198.4483,198.6554,198.4393,198.5924,5539.0296
2018-05-24 14:00:00,220.45,220.45,220.22,220.42,13644.476356549389,198.5383,198.5383,198.3312,198.5113,13644.4764
2018-05-24 14:05:00,220.34,220.34,220.19,220.19,1538.6193455739049,198.4393,198.4393,198.3042,198.3042,1538.6193
2018-05-24 14:10:00,220.13,220.26,220.08,220.13,3492.6659144527644,198.2501,198.3672,198.2051,198.2501,3492.6659
2018-05-24 14:15:00,220.11,220.31,220.03,220.19,2158.170068724997,198.2321,198.4122,198.1601,198.3042,2158.1701
2018-05-24 14:20:00,220.23,220.24,220.12,220.16,3593.1890450302594,198.3402,198.3492,198.2411,198.2771,3593.189
2018-05-24 14:25:00,220.25,220.32,220.05,220.22,6210.893424966663,198.3582,198.4212,198.1781,198.3312,6210.8934
2018-05-24 14:30:00,220.2,220.2,219.85,219.85,4308.134167606934,198.3132,198.3132,197.998,197.998,4308.1342
2018-05-24 14:35:00,219.81,220.01,219.73,219.95,6713.509077854139,197.9619,198.1421,197.8899,198.088,6713.5091
2018-05-24 14:40:00,219.92,219.96,219.86,219.86,1437.0704687660273,198.061,198.097,198.007,198.007,1437.0705
2018-05-24 14:45:00,219.81,219.81,219.61,219.78,3795.261052415632,197.9619,197.9619,197.7818,197.9349,3795.2611
2018-05-24 14:50:00,219.85,219.89,219.75,219.84,3875.269258385475,197.998,198.034,197.9079,197.989,3875.2693
2018-05-24 14:55:00,219.87,219.9,219.79,219.87,8104.420966252948,198.016,198.043,197.9439,198.016,8104.421
2018-05-24 15:00:00,219.87,219.93,219.73,219.85,6341.163196225253,198.016,198.07,197.8899,197.998,6341.1632
2018-05-24 15:05:00,219.84,219.95,219.69,219.86,13670.120012308957,197.989,198.088,197.8539,198.007,13670.12
2018-05-24 15:10:00,219.86,219.86,219.72,219.83,11940.711867883883,198.007,198.007,197.8809,197.9799,11940.7119
2018-05-24 15:15:00,219.85,219.94,219.76,219.9,3134.6804800492355,197.998,198.079,197.9169,198.043,3134.6805
2018-05-24 15:20:00,219.94,220.08,219.94,219.97,6153.451636065237,198.079,198.2051,198.079,198.106,6153.4516
2018-05-24 15:25:00,219.96,220.09,219.94,219.99,10222.586931993024,198.097,198.2141,198.079,198.124,10222.5869
2018-05-24 15:30:00,220.01,220.12,220.0,220.06,9236.844804595345,198.1421,198.2411,198.133,198.1871,9236.8448
2018-05-24 15:35:00,220.03,220.06,219.59,219.59,7396.656067288953,198.1601,198.1871,197.7638,197.7638,7396.6561
2018-05-24 15:40:00,219.59,219.63,219.46,219.57,12280.233870140526,197.7638,197.7998,197.6467,197.7458,12280.2339
2018-05-24 15:45:00,219.55,219.87,219.46,219.87,9628.679864601498,197.7278,198.016,197.6467,198.016,9628.6799
2018-05-24 15:50:00,219.86,219.95,219.64,219.64,27137.142271002154,198.007,198.088,197.8088,197.8088,27137.1423
2018-05-24 15:55:00,219.64,220.04,219.64,219.91,50364.139911785824,197.8088,198.1691,197.8088,198.052,50364.1399
2018-05-25 09:30:00,219.46,220.13,219.23,219.29,16549.38968099292,197.6467,198.2501,197.4396,197.4936,16549.3897
2018-05-25 09:35:00,219.64,220.13,219.08,219.73,16720.689301466817,197.8088,198.2501,197.3045,197.8899,16720.6893
2018-05-25 09:40:00,219.64,219.71,219.05,219.19,7429.479946661196,197.8088,197.8719,197.2775,197.4036,7429.4799
2018-05-25 09:45:00,219.18,219.6,219.15,219.44,6257.0520053338805,197.3946,197.7728,197.3675,197.6287,6257.052
2018-05-25 09:50:00,219.33,219.36,219.14,219.27,22795.1584777926,197.5296,197.5567,197.3585,197.4756,22795.1585
2018-05-25 09:55:00,219.26,219.64,219.25,219.44,6349.369166068314,197.4666,197.8088,197.4576,197.6287,6349.3692
2018-05-25 10:00:00,219.44,219.55,219.21,219.26,4923.581905836496,197.6287,197.7278,197.4216,197.4666,4923.5819
2018-05-25 10:05:00,219.31,219.68,219.18,219.53,7444.866140116935,197.5116,197.8449,197.3946,197.7098,7444.8661
2018-05-25 10:10:00,219.64,219.88,219.64,219.88,2494.6148322904914,197.8088,198.025,197.8088,198.025,2494.6148
2018-05-25 10:15:00,219.79,219.98,219.42,219.45,12995.1789927172,197.9439,198.115,197.6107,197.6377,12995.179
2018-05-25 10:20:00,219.5,219.68,219.48,219.68,6051.902759257359,197.6827,197.8449,197.6647,197.8449,6051.9028
2018-05-25 10:25:00,219.67,219.83,219.62,219.72,3897.8356754538927,197.8358,197.9799,197.7908,197.8809,3897.8357
2018-05-25 10:30:00,219.86,219.99,219.8,219.8,2487.434608677813,198.007,198.124,197.9529,197.9529,2487.4346
2018-05-25 10:35:00,219.85,219.94,219.71,219.71,6708.380346702225,197.998,198.079,197.8719,197.8719,6708.3803
2018-05-25 10:40:00,219.66,219.84,219.54,219.55,13498.82039183506,197.8268,197.989,197.7188,197.7278,13498.8204
2018-05-25 10:45:00,219.56,219.56,219.28,219.29,9129.14145040517,197.7368,197.7368,197.4846,197.4936,9129.1415
2018-05-25 10:50:00,219.29,219.4,219.18,219.2,4707.149451225767,197.4936,197.5927,197.3946,197.4126,4707.1495
2018-05-25 10:55:00,219.18,219.26,219.0,219.15,8342.394091701713,197.3946,197.4666,197.2324,197.3675,8342.3941
2018-05-25 11:00:00,219.14,219.34,219.13,219.3,4513.283413683455,197.3585,197.5386,197.3495,197.5026,4513.2834
2018-05-25 11:05:00,219.27,219.3,219.12,219.12,5363.627038670633,197.4756,197.5026,197.3405,197.3405,5363.627
2018-05-25 11:10:00,219.13,219.13,218.75,218.75,10869.832803364448,197.3495,197.3495,197.0073,197.0073,10869.8328
2018-05-25 11:15:00,218.8,218.87,218.62,218.69,14870.2431018566,197.0523,197.1154,196.8902,196.9533,14870.2431
2018-05-25 11:20:00,218.63,218.63,218.23,218.48,20442.0966252949,196.8992,196.8992,196.539,196.7641,20442.0966
2018-05-25 11:25:00,218.42,218.42,218.15,218.4,4718.432659759975,196.7101,196.7101,196.4669,196.6921,4718.4327
2018-05-25 11:30:00,218.4,218.46,218.21,218.27,13938.865524669196,196.6921,196.7461,196.521,196.575,13938.8655
2018-05-25 11:35:00,218.27,218.3,218.11,218.16,9950.764180941636,196.575,196.602,196.4309,196.4759,9950.7642
2018-05-25 11:40:00,218.23,218.45,218.2,218.42,18886.039593804493,196.539,196.7371,196.512,196.7101,18886.0396
2018-05-25 11:45:00,218.46,219.12,218.46,219.09,18958.867576161658,196.7461,197.3405,196.7461,197.3135,18958.8676
2018-05-25 11:50:00,219.09,219.17,218.48,218.78,30858.54959483024,197.3135,197.3855,196.7641,197.0343,30858.5496
2018-05-25 11:55:00,218.78,218.78,218.47,218.47,4564.570725202585,197.0343,197.0343,196.7551,196.7551,4564.5707
2018-05-25 12:00:00,218.48,218.7,218.44,218.7,8680.890347727971,196.7641,196.9623,196.7281,196.9623,8680.8903
2018-05-25 12:05:00,218.6,218.65,218.27,218.37,14513.283413683454,196.8722,196.9172,196.575,196.6651,14513.2834
2018-05-25 12:10:00,218.36,218.43,218.25,218.37,7597.702328443943,196.6561,196.7191,196.557,196.6651,7597.7023
2018-05-25 12:15:00,218.34,218.6,218.34,218.54,7103.292645399528,196.638,196.8722,196.638,196.8182,7103.2926
2018-05-25 12:20:00,218.54,218.72,218.48,218.72,9172.222792081238,196.8182,196.9803,196.7641,196.9803,9172.2228
2018-05-25 12:25:00,218.68,218.87,218.48,218.57,28962.970561083188,196.9443,197.1154,196.7641,196.8452,28962.9706
2018-05-25 12:30:00,218.57,218.87,218.55,218.78,12427.941327315622,196.8452,197.1154,196.8272,197.0343,12427.9413
2018-05-25 12:35:00,218.81,218.87,218.63,218.8,17027.387424351215,197.0613,197.1154,196.8992,197.0523,17027.3874
2018-05-25 12:40:00,218.84,218.9,218.69,218.8,11534.516360652377,197.0883,197.1424,196.9533,197.0523,11534.5164
2018-05-25 12:45:00,218.74,218.9,218.73,218.77,18053.13365473381,196.9983,197.1424,196.9893,197.0253,18053.1337
2018-05-25 12:50:00,218.76,218.95,218.71,218.95,10175.402605395424,197.0163,197.1874,196.9713,197.1874,10175.4026
2018-05-25 12:55:00,218.94,219.07,218.9,218.95,5769.822545902143,197.1784,197.2955,197.1424,197.1874,5769.8225
2018-05-25 13:00:00,218.98,219.07,218.87,218.93,5731.869935377988,197.2144,197.2955,197.1154,197.1694,5731.8699
2018-05-25 13:05:00,218.96,219.02,218.86,218.87,9644.066058057237,197.1964,197.2505,197.1064,197.1154,9644.0661
2018-05-25 13:10:00,218.9,218.96,218.67,218.78,13026.977125859064,197.1424,197.1964,196.9352,197.0343,13026.9771
2018-05-25 13:15:00,218.77,218.96,218.72,218.89,22849.52302800287,197.0253,197.1964,196.9803,197.1334,22849.523
2018-05-25 13:20:00,218.88,218.92,218.68,218.69,11982.767463329572,197.1244,197.1604,196.9443,196.9533,11982.7675
2018-05-25 13:25:00,218.74,218.79,218.64,218.64,2615.652887475638,196.9983,197.0433,196.9082,196.9082,2615.6529
2018-05-25 13:30:00,218.55,218.59,218.44,218.46,1846.343214688686,196.8272,196.8632,196.7281,196.7461,1846.3432
2018-05-25 13:35:00,218.46,218.53,218.45,218.45,2882.346907375116,196.7461,196.8092,196.7371,196.7371,2882.3469
2018-05-25 13:40:00,218.4,218.43,218.29,218.29,4718.432659759975,196.6921,196.7191,196.593,196.593,4718.4327
2018-05-25 13:45:00,218.3,218.35,218.07,218.15,7853.113139809211,196.602,196.6471,196.3949,196.4669,7853.1131
2018-05-25 13:50:00,218.09,218.45,218.09,218.26,3779.874858959893,196.4129,196.7371,196.4129,196.566,3779.8749
2018-05-25 13:55:00,218.22,218.27,218.03,218.08,2266.899169145553,196.53,196.575,196.3589,196.4039,2266.8992
2018-05-25 14:00:00,218.11,218.42,218.02,218.42,5506.205764693815,196.4309,196.7101,196.3499,196.7101,5506.2058
2018-05-25 14:05:00,218.31,218.56,218.31,218.41,4256.846856087804,196.611,196.8362,196.611,196.7011,4256.8469
2018-05-25 14:10:00,218.42,218.48,218.29,218.29,3874.243512155093,196.7101,196.7641,196.593,196.593,3874.2435
2018-05-25 14:15:00,218.28,218.42,218.26,218.26,4102.984921530413,196.584,196.7101,196.566,196.566,4102.9849
2018-05-25 14:20:00,218.28,218.48,218.18,218.48,5189.250179505591,196.584,196.7641,196.4939,196.7641,5189.2502
2018-05-25 14:25:00,218.48,218.5,218.39,218.39,3108.011078059288,196.7641,196.7821,196.6831,196.6831,3108.0111
2018-05-25 14:30:00,218.44,218.44,218.24,218.24,3492.6659144527644,196.7281,196.7281,196.548,196.548,3492.6659
2018-05-25 14:35:00,218.19,218.27,218.04,218.05,7294.081444250692,196.503,196.575,196.3679,196.3769,7294.0814
2018-05-25 14:40:00,218.05,218.07,217.76,217.77,5170.786747358703,196.3769,196.3949,196.1157,196.1247,5170.7867
2018-05-25 14:45:00,217.74,217.84,217.63,217.7,6161.657605908298,196.0977,196.1877,195.9986,196.0617,6161.6576
2018-05-25 14:50:00,217.7,217.73,217.6,217.7,7137.142271002153,196.0617,196.0887,195.9716,196.0617,7137.1423
2018-05-25 14:55:00,217.62,217.74,217.54,217.74,8516.770950866756,195.9896,196.0977,195.9176,196.0977,8516.771
2018-05-25 15:00:00,217.66,217.84,217.57,217.79,7588.470612370499,196.0256,196.1877,195.9446,196.1427,7588.4706
2018-05-25 15:05:00,217.71,217.84,217.66,217.7,5232.33152118166,196.0707,196.1877,196.0256,196.0617,5232.3315
2018-05-25 15:10:00,217.69,217.81,217.65,217.77,9061.442199199915,196.0527,196.1607,196.0166,196.1247,9061.4422
2018-05-25 15:15:00,217.8,218.03,217.8,217.9,7412.042260744692,196.1517,196.3589,196.1517,196.2418,7412.0423
2018-05-25 15:20:00,217.93,218.03,217.81,217.83,3835.265155400554,196.2688,196.3589,196.1607,196.1787,3835.2652
2018-05-25 15:25:00,217.78,218.0,217.75,218.0,11479.126064211714,196.1337,196.3318,196.1067,196.3318,11479.1261
2018-05-25 15:30:00,217.99,217.99,217.79,217.95,15233.357267412042,196.3228,196.3228,196.1427,196.2868,15233.3573
2018-05-25 15:35:00,217.94,218.0,217.82,217.82,8177.248948610113,196.2778,196.3318,196.1697,196.1697,8177.2489
2018-05-25 15:40:00,217.81,217.81,217.6,217.64,12252.538721920197,196.1607,196.1607,195.9716,196.0076,12252.5387
2018-05-25 15:45:00,217.68,218.05,217.65,217.79,19242.99928197764,196.0436,196.3769,196.0166,196.1427,19242.9993
2018-05-25 15:50:00,217.78,218.03,217.77,217.99,14997.435634424042,196.1337,196.3589,196.1247,196.3228,14997.4356
2018-05-25 15:55:00,217.99,218.27,217.87,218.1,62814.64765616986,196.3228,196.575,196.2148,196.4219,62814.6477
2018-05-29 09:30:00,216.4,216.4,215.56,216.05,20276.9514822033,194.8909,194.8909,194.1344,194.5757,20276.9515
2018-05-29 09:35:00,215.89,216.2,215.67,215.67,11460.662632064828,194.4316,194.7108,194.2334,194.2334,11460.6626
2018-05-29 09:40:00,215.55,215.75,214.95,215.4,29325.058980408245,194.1254,194.3055,193.585,193.9903,29325.059
2018-05-29 09:45:00,215.25,215.61,215.25,215.53,11966.35552364345,193.8552,194.1794,193.8552,194.1073,11966.3555
2018-05-29 09:50:00,215.57,215.73,214.71,214.8,8541.388860395939,194.1434,194.2875,193.3688,193.4499,8541.3889
2018-05-29 09:55:00,214.89,215.11,214.63,214.96,10308.749615345165,193.531,193.7291,193.2968,193.594,10308.7496
2018-05-29 10:00:00,214.95,215.0,214.58,214.74,11503.743973740897,193.585,193.63,193.2518,193.3959,11503.744
2018-05-29 10:05:00,214.77,215.08,214.19,215.08,27327.931069853315,193.4229,193.7021,192.9005,193.7021,27327.9311
2018-05-29 10:10:00,215.02,215.02,214.27,214.43,8200.841111908914,193.648,193.648,192.9726,193.1167,8200.8411
2018-05-29 10:15:00,214.36,214.48,214.11,214.21,23071.08421376552,193.0536,193.1617,192.8285,192.9185,23071.0842
2018-05-29 10:20:00,214.21,214.44,214.13,214.44,12658.734229151709,192.9185,193.1257,192.8465,193.1257,12658.7342
2018-05-29 10:25:00,214.38,214.52,214.05,214.24,14503.025951379628,193.0716,193.1977,192.7745,192.9456,14503.026
2018-05-29 10:30:00,214.19,214.26,213.85,214.19,16071.39193763463,192.9005,192.9636,192.5943,192.9005,16071.3919
2018-05-29 10:35:00,214.12,215.15,214.12,215.15,24794.337880808285,192.8375,193.7651,192.8375,193.7651,24794.3379
2018-05-29 10:40:00,215.14,215.47,214.87,214.98,24448.66140116935,193.7561,194.0533,193.5129,193.612,24448.6614
2018-05-29 10:45:00,214.99,215.22,214.93,214.97,31472.97158682942,193.621,193.8282,193.567,193.603,31472.9716
2018-05-29 10:50:00,214.97,215.37,214.87,215.16,21443.22494614832,193.603,193.9632,193.5129,193.7741,21443.2249
2018-05-29 10:55:00,215.21,215.4,214.58,214.59,15304.133757308442,193.8192,193.9903,193.2518,193.2608,15304.1338
2018-05-29 11:00:00,214.62,214.68,214.35,214.53,27248.948610113857,193.2878,193.3418,193.0446,193.2067,27248.9486
2018-05-29 11:05:00,214.52,214.86,214.52,214.53,22393.06595548261,193.1977,193.5039,193.1977,193.2067,22393.066
2018-05-29 11:10:00,214.6,215.17,214.54,215.02,5660.067699251205,193.2698,193.7831,193.2157,193.648,5660.0677
2018-05-29 11:15:00,214.95,214.95,214.41,214.54,89662.52949020412,193.585,193.585,193.0987,193.2157,89662.5295
2018-05-29 11:20:00,214.54,215.04,214.53,215.04,6383.21879167094,193.2157,193.666,193.2067,193.666,6383.2188
2018-05-29 11:25:00,214.91,215.45,214.79,215.09,8505.487742332547,193.549,194.0353,193.4409,193.7111,8505.4877
2018-05-29 11:30:00,215.09,215.19,214.83,214.88,6128.833726536055,193.7111,193.8011,193.4769,193.522,6128.8337
2018-05-29 11:35:00,214.9,214.9,214.65,214.69,4420.966252949021,193.54,193.54,193.3148,193.3508,4420.9663
2018-05-29 11:40:00,214.64,214.64,214.19,214.4,6863.268027489999,193.3058,193.3058,192.9005,193.0897,6863.268
2018-05-29 11:45:00,214.22,214.23,214.0,214.2,28031.59298389578,192.9276,192.9366,192.7294,192.9095,28031.593
2018-05-29 11:50:00,214.21,214.62,214.21,214.27,9847.163811672992,192.9185,193.2878,192.9185,192.9726,9847.1638
2018-05-29 11:55:00,214.26,214.52,214.26,214.29,4822.033029028618,192.9636,193.1977,192.9636,192.9906,4822.033
2018-05-29 12:00:00,214.26,214.27,213.68,213.7,11672.992101754024,192.9636,192.9726,192.4412,192.4592,11672.9921
2018-05-29 12:05:00,213.72,213.96,213.61,213.72,18110.575443635244,192.4773,192.6934,192.3782,192.4773,18110.5754
2018-05-29 12:10:00,213.71,213.92,213.58,213.77,10784.695866242691,192.4682,192.6574,192.3512,192.5223,10784.6959
2018-05-29 12:15:00,213.74,214.02,213.72,213.96,14050.6718637809,192.4953,192.7474,192.4773,192.6934,14050.6719
2018-05-29 12:20:00,213.86,214.35,213.77,214.3,19263.51420658529,192.6033,193.0446,192.5223,192.9996,19263.5142
2018-05-29 12:25:00,214.39,214.49,213.94,214.02,3914.247615140014,193.0807,193.1707,192.6754,192.7474,3914.2476
2018-05-29 12:30:00,214.08,214.25,214.05,214.21,2186.89096317571,192.8015,192.9546,192.7745,192.9185,2186.891
2018-05-29 12:35:00,214.29,214.44,214.03,214.13,6308.33931685301,192.9906,193.1257,192.7564,192.8465,6308.3393
2018-05-29 12:40:00,214.18,214.25,214.03,214.04,4072.212534618935,192.8915,192.9546,192.7564,192.7654,4072.2125
2018-05-29 12:45:00,214.01,214.34,214.0,214.32,5578.008000820597,192.7384,193.0356,192.7294,193.0176,5578.008
2018-05-29 12:50:00,214.41,214.69,214.4,214.51,6981.228843983998,193.0987,193.3508,193.0897,193.1887,6981.2288
2018-05-29 12:55:00,214.68,214.74,214.37,214.72,16043.696789414298,193.3418,193.3959,193.0626,193.3779,16043.6968
2018-05-29 13:00:00,214.64,214.68,214.41,214.53,5636.475535952405,193.3058,193.3418,193.0987,193.2067,5636.4755
2018-05-29 13:05:00,214.5,214.5,214.21,214.31,4504.051697610011,193.1797,193.1797,192.9185,193.0086,4504.0517
2018-05-29 13:10:00,214.21,214.37,214.12,214.21,3956.303210585701,192.9185,193.0626,192.8375,192.9185,3956.3032
2018-05-29 13:15:00,214.15,214.34,214.04,214.34,2485.383116217048,192.8645,193.0356,192.7654,193.0356,2485.3831
2018-05-29 13:20:00,214.39,214.62,214.31,214.31,4271.20730331316,193.0807,193.2878,193.0086,193.0086,4271.2073
2018-05-29 13:25:00,214.38,214.38,214.1,214.22,10325.161555031284,193.0716,193.0716,192.8195,192.9276,10325.1616
2018-05-29 13:30:00,214.16,214.16,213.62,213.7,7219.201969432762,192.8735,192.8735,192.3872,192.4592,7219.202
2018-05-29 13:35:00,213.69,213.88,213.68,213.77,7001.74376859165,192.4502,192.6213,192.4412,192.5223,7001.7438
2018-05-29 13:40:00,213.77,213.86,213.7,213.86,9468.66345266181,192.5223,192.6033,192.4592,192.6033,9468.6635
2018-05-29 13:45:00,213.84,214.21,213.84,214.21,5437.48076725818,192.5853,192.9185,192.5853,192.9185,5437.4808
2018-05-29 13:50:00,214.21,214.21,214.04,214.09,6413.991178582419,192.9185,192.9185,192.7654,192.8105,6413.9912
2018-05-29 13:55:00,214.11,214.22,214.03,214.03,4825.110267719766,192.8285,192.9276,192.7564,192.7564,4825.1103
2018-05-29 14:00:00,214.0,214.09,213.62,213.62,5103.087496153452,192.7294,192.8105,192.3872,192.3872,5103.0875
2018-05-29 14:05:00,213.68,213.76,213.58,213.65,5174.889732280234,192.4412,192.5133,192.3512,192.4142,5174.8897
2018-05-29 14:10:00,213.65,213.79,213.55,213.75,3541.9017335111294,192.4142,192.5403,192.3241,192.5043,3541.9017
2018-05-29 14:15:00,213.71,213.74,213.61,213.7,3282.3879372243305,192.4682,192.4953,192.3782,192.4592,3282.3879
2018-05-29 14:20:00,213.66,213.66,213.34,213.49,9166.068314698943,192.4232,192.4232,192.135,192.2701,9166.0683
2018-05-29 14:25:00,213.58,213.84,213.41,213.8,6029.336342188943,192.3512,192.5853,192.1981,192.5493,6029.3363
2018-05-29 14:30:00,213.83,214.07,213.73,214.03,5807.7751564263,192.5763,192.7925,192.4863,192.7564,5807.7752
2018-05-29 14:35:00,214.05,214.21,213.9,213.91,8238.793722433069,192.7745,192.9185,192.6394,192.6484,8238.7937
2018-05-29 14:40:00,213.84,213.92,213.35,213.35,6330.905733921428,192.5853,192.6574,192.144,192.144,6330.9057
2018-05-29 14:45:00,213.33,213.75,213.33,213.5,7532.054569699456,192.126,192.5043,192.126,192.2791,7532.0546
2018-05-29 14:50:00,213.54,213.54,213.21,213.21,6417.068417273566,192.3151,192.3151,192.0179,192.0179,6417.0684
2018-05-29 14:55:00,213.26,213.37,213.11,213.28,6913.5295927787465,192.063,192.162,191.9279,192.081,6913.5296
2018-05-29 15:00:00,213.25,213.58,213.21,213.43,5483.639347625397,192.054,192.3512,192.0179,192.2161,5483.6393
2018-05-29 15:05:00,213.49,213.69,213.49,213.53,5333.880397989537,192.2701,192.4502,192.2701,192.3061,5333.8804
2018-05-29 15:10:00,213.59,213.69,213.59,213.65,4028.105446712483,192.3602,192.4502,192.3602,192.4142,4028.1054
2018-05-29 15:15:00,213.68,213.72,213.41,213.53,14258.898348548568,192.4412,192.4773,192.1981,192.3061,14258.8983
2018-05-29 15:20:00,213.46,213.74,213.43,213.62,7886.962765411837,192.2431,192.4953,192.2161,192.3872,7886.9628
2018-05-29 15:25:00,213.66,213.79,213.61,213.79,10061.544773822956,192.4232,192.5403,192.3782,192.5403,10061.5448
2018-05-29 15:30:00,213.76,214.12,213.64,214.06,11375.525694943071,192.5133,192.8375,192.4052,192.7835,11375.5257
2018-05-29 15:35:00,214.04,214.27,213.99,214.17,15421.06882757206,192.7654,192.9726,192.7204,192.8825,15421.0688
2018-05-29 15:40:00,214.16,214.26,213.94,214.26,24836.39347625397,192.8735,192.9636,192.6754,192.9636,24836.3935
2018-05-29 15:45:00,214.29,214.53,214.28,214.43,26288.85013847574,192.9906,193.2067,192.9816,193.1167,26288.8501
2018-05-29 15:50:00,214.49,214.65,214.34,214.44,31844.29172222792,193.1707,193.3148,193.0356,193.1257,31844.2917
2018-05-29 15:55:00,214.42,214.51,214.15,214.37,81522.20740588778,193.1077,193.1887,192.8645,193.0626,81522.2074
2018-05-30 09:30:00,215.89,215.99,215.11,215.56,10749.820494409683,194.4316,194.5216,193.7291,194.1344,10749.8205
2018-05-30 09:35:00,215.51,215.78,215.3,215.78,10173.35111293466,194.0893,194.3325,193.9002,194.3325,10173.3511
2018-05-30 09:40:00,215.85,216.0,215.28,215.28,6082.675146168837,194.3955,194.5306,193.8822,193.8822,6082.6751
2018-05-30 09:45:00,215.17,215.55,215.01,215.11,11578.623448558828,193.7831,194.1254,193.639,193.7291,11578.6234
2018-05-30 09:50:00,215.11,215.2,214.9,215.15,6564.775874448661,193.7291,193.8101,193.54,193.7651,6564.7759
2018-05-30 09:55:00,215.2,215.21,214.63,215.17,8294.18401887373,193.8101,193.8192,193.2968,193.7831,8294.184
2018-05-30 10:00:00,215.09,215.29,215.02,215.16,11967.381269873831,193.7111,193.8912,193.648,193.7741,11967.3813
2018-05-30 10:05:00,215.18,215.35,214.97,215.26,21143.707046876603,193.7921,193.9452,193.603,193.8642,21143.707
2018-05-30 10:10:00,215.27,215.27,215.03,215.13,4876.3975792388965,193.8732,193.8732,193.657,193.7471,4876.3976
2018-05-30 10:15:00,215.13,215.2,215.05,215.06,4721.509898451123,193.7471,193.8101,193.6751,193.6841,4721.5099
2018-05-30 10:20:00,215.02,215.14,214.93,214.95,7366.909426607857,193.648,193.7561,193.567,193.585,7366.9094
2018-05-30 10:25:00,214.89,215.25,214.89,215.25,3692.686429377372,193.531,193.8552,193.531,193.8552,3692.6864
2018-05-30 10:30:00,215.27,215.33,215.06,215.16,9600.984716381166,193.8732,193.9272,193.6841,193.7741,9600.9847
2018-05-30 10:35:00,215.19,215.54,215.19,215.36,8562.929531233973,193.8011,194.1164,193.8011,193.9542,8562.9295
2018-05-30 10:40:00,215.41,215.91,215.23,215.81,8161.862755154374,193.9993,194.4496,193.8372,194.3595,8161.8628
2018-05-30 10:45:00,215.88,215.92,215.61,215.9,15920.607241768386,194.4226,194.4586,194.1794,194.4406,15920.6072
2018-05-30 10:50:00,215.98,216.03,215.78,215.92,15112.319212226894,194.5126,194.5576,194.3325,194.4586,15112.3192
2018-05-30 10:55:00,215.86,216.24,215.84,216.17,26566.827366909427,194.4045,194.7468,194.3865,194.6837,26566.8274
2018-05-30 11:00:00,216.14,216.22,215.78,216.08,18957.84182993128,194.6567,194.7288,194.3325,194.6027,18957.8418
2018-05-30 11:05:00,216.08,216.29,215.97,216.21,5836.496050877013,194.6027,194.7918,194.5036,194.7198,5836.4961
2018-05-30 11:10:00,216.21,216.63,216.19,216.55,6164.734844599446,194.7198,195.098,194.7017,195.026,6164.7348
2018-05-30 11:15:00,216.52,216.52,216.18,216.29,14257.872602318186,194.9989,194.9989,194.6927,194.7918,14257.8726
2018-05-30 11:20:00,216.31,216.35,216.13,216.13,12058.672684377883,194.8098,194.8458,194.6477,194.6477,12058.6727
2018-05-30 11:25:00,216.15,216.45,216.15,216.24,5854.959483023899,194.6657,194.9359,194.6657,194.7468,5854.9595
2018-05-30 11:30:00,216.21,216.54,216.21,216.45,14018.87373063904,194.7198,195.017,194.7198,194.9359,14018.8737
2018-05-30 11:35:00,216.46,216.7,216.28,216.4,7833.623961431941,194.9449,195.1611,194.7828,194.8909,7833.624
2018-05-30 11:40:00,216.32,216.39,216.12,216.36,6945.327725920607,194.8188,194.8819,194.6387,194.8548,6945.3277
2018-05-30 11:45:00,216.4,216.56,216.28,216.28,13340.85547235614,194.8909,195.035,194.7828,194.7828,13340.8555
2018-05-30 11:50:00,216.28,216.41,216.26,216.39,11696.584265052825,194.7828,194.8999,194.7648,194.8819,11696.5843
2018-05-30 11:55:00,216.39,216.54,216.28,216.46,8398.810134372756,194.8819,195.017,194.7828,194.9449,8398.8101
2018-05-30 12:00:00,216.54,216.77,216.49,216.72,14466.099087085857,195.017,195.2241,194.9719,195.1791,14466.0991
2018-05-30 12:05:00,216.72,216.88,216.61,216.8,14954.354292747974,195.1791,195.3232,195.08,195.2511,14954.3543
2018-05-30 12:10:00,216.82,216.98,216.72,216.92,18590.624679454304,195.2691,195.4132,195.1791,195.3592,18590.6247
2018-05-30 12:15:00,216.93,217.09,216.92,217.09,15268.23263924505,195.3682,195.5123,195.3592,195.5123,15268.2326
2018-05-30 12:20:00,217.17,217.3,217.05,217.17,8168.01723253667,195.5843,195.7014,195.4763,195.5843,8168.0172
2018-05-30 12:25:00,217.06,217.07,216.87,216.92,7773.104933839368,195.4853,195.4943,195.3142,195.3592,7773.1049
2018-05-30 12:30:00,216.92,217.15,216.6,217.15,79444.04554313263,195.3592,195.5663,195.071,195.5663,79444.0455
2018-05-30 12:35:00,217.15,217.37,216.99,217.05,8205.969843060826,195.5663,195.7645,195.4222,195.4763,8205.9698
2018-05-30 12:40:00,216.95,217.06,216.76,216.92,8458.303415734947,195.3862,195.4853,195.2151,195.3592,8458.3034
2018-05-30 12:45:00,216.94,217.06,216.89,217.06,4513.283413683455,195.3772,195.4853,195.3322,195.4853,4513.2834
2018-05-30 12:50:00,217.05,217.54,217.05,217.51,6939.173248538311,195.4763,195.9176,195.4763,195.8905,6939.1732
2018-05-30 12:55:00,217.51,217.66,217.43,217.43,6439.634834341983,195.8905,196.0256,195.8185,195.8185,6439.6348
2018-05-30 13:00:00,217.46,217.46,217.2,217.27,6543.235203610627,195.8455,195.8455,195.6114,195.6744,6543.2352
2018-05-30 13:05:00,217.34,217.55,217.32,217.53,4639.450200020515,195.7374,195.9266,195.7194,195.9086,4639.4502
2018-05-30 13:10:00,217.62,217.81,217.52,217.81,4631.244230177454,195.9896,196.1607,195.8995,196.1607,4631.2442
2018-05-30 13:15:00,217.77,218.04,217.76,217.98,5052.825930864704,196.1247,196.3679,196.1157,196.3138,5052.8259
2018-05-30 13:20:00,218.03,218.17,217.97,217.98,4297.876705303108,196.3589,196.4849,196.3048,196.3138,4297.8767
2018-05-30 13:25:00,217.95,218.22,217.95,218.03,8718.842958252128,196.2868,196.53,196.2868,196.3589,8718.843
2018-05-30 13:30:00,218.03,218.09,218.03,218.09,3510.1036003692684,196.3589,196.4129,196.3589,196.4129,3510.1036
2018-05-30 13:35:00,218.16,218.17,217.99,218.08,3738.845009744589,196.4759,196.4849,196.3228,196.4039,3738.845
2018-05-30 13:40:00,218.16,218.19,218.02,218.07,5184.121448353677,196.4759,196.503,196.3499,196.3949,5184.1214
2018-05-30 13:45:00,218.01,218.1,217.99,218.01,3633.1931480151807,196.3408,196.4219,196.3228,196.3408,3633.1931
2018-05-30 13:50:00,218.09,218.17,218.02,218.02,3097.753615755462,196.4129,196.4849,196.3499,196.3499,3097.7536
2018-05-30 13:55:00,217.98,218.09,217.92,217.92,4782.028926043697,196.3138,196.4129,196.2598,196.2598,4782.0289
2018-05-30 14:00:00,217.94,218.03,217.91,218.03,1538.6193455739049,196.2778,196.3589,196.2508,196.3589,1538.6193
2018-05-30 14:05:00,218.0,218.14,217.92,218.14,13639.347625397477,196.3318,196.4579,196.2598,196.4579,13639.3476
2018-05-30 14:10:00,218.16,218.16,217.94,218.01,3285.4651759154785,196.4759,196.4759,196.2778,196.3408,3285.4652
2018-05-30 14:15:00,218.03,218.03,217.71,217.9,7993.640373371628,196.3589,196.3589,196.0707,196.2418,7993.6404
2018-05-30 14:20:00,217.84,217.87,217.69,217.7,2933.6342188942454,196.1877,196.2148,196.0527,196.0617,2933.6342
2018-05-30 14:25:00,217.69,217.75,217.67,217.74,5096.933018771156,196.0527,196.1067,196.0346,196.0977,5096.933
2018-05-30 14:30:00,217.78,218.09,217.74,218.09,2795.158477792594,196.1337,196.4129,196.0977,196.4129,2795.1585
2018-05-30 14:35:00,218.0,218.2,217.97,218.16,6525.797517694122,196.3318,196.512,196.3048,196.4759,6525.7975
2018-05-30 14:40:00,218.14,218.14,217.8,217.93,10282.080213355215,196.4579,196.4579,196.1517,196.2688,10282.0802
2018-05-30 14:45:00,217.89,217.99,217.83,217.9,5333.880397989537,196.2328,196.3228,196.1787,196.2418,5333.8804
2018-05-30 14:50:00,217.87,218.05,217.87,218.03,2893.630115909324,196.2148,196.3769,196.2148,196.3589,2893.6301
2018-05-30 14:55:00,217.98,218.08,217.93,218.05,8280.849317878756,196.3138,196.4039,196.2688,196.3769,8280.8493
2018-05-30 15:00:00,218.06,218.07,217.82,217.88,11028.82346907375,196.3859,196.3949,196.1697,196.2238,11028.8235
2018-05-30 15:05:00,217.89,218.04,217.78,217.78,9351.728382398194,196.2328,196.3679,196.1337,196.1337,9351.7284
2018-05-30 15:10:00,217.78,217.86,217.76,217.8,13161.349882039183,196.1337,196.2058,196.1157,196.1517,13161.3499
2018-05-30 15:15:00,217.79,217.94,217.74,217.91,14516.360652374602,196.1427,196.2778,196.0977,196.2508,14516.3607
2018-05-30 15:20:00,217.91,217.96,217.77,217.84,45119.49943583957,196.2508,196.2958,196.1247,196.1877,45119.4994
2018-05-30 15:25:00,217.87,217.91,217.8,217.83,14722.535644681506,196.2148,196.2508,196.1517,196.1787,14722.5356
2018-05-30 15:30:00,217.82,217.82,217.54,217.56,25595.4456867371,196.1697,196.1697,195.9176,195.9356,25595.4457
2018-05-30 15:35:00,217.58,217.58,217.38,217.44,18081.854549184533,195.9536,195.9536,195.7735,195.8275,18081.8545
2018-05-30 15:40:00,217.44,217.62,217.33,217.62,23349.0614421992,195.8275,195.9896,195.7284,195.9896,23349.0614
2018-05-30 15:45:00,217.61,217.61,217.42,217.54,18607.036619140425,195.9806,195.9806,195.8095,195.9176,18607.0366
2018-05-30 15:50:00,217.56,217.75,217.56,217.75,27465.381064724585,195.9356,196.1067,195.9356,196.1067,27465.3811
2018-05-30 15:55:00,217.73,218.1,217.7,217.91,82088.41932505897,196.0887,196.4219,196.0617,196.2508,82088.4193
2018-05-31 09:30:00,217.85,218.21,216.99,217.95,22276.130885219,196.1967,196.521,195.4222,196.2868,22276.1309
2018-05-31 09:35:00,218.15,218.25,217.82,218.22,5930.864704072213,196.4669,196.557,196.1697,196.53,5930.8647
2018-05-31 09:40:00,218.3,218.4,217.74,217.74,4026.053954251718,196.602,196.6921,196.0977,196.0977,4026.054
2018-05-31 09:45:00,217.9,218.36,217.89,218.14,9898.451123192122,196.2418,196.6561,196.2328,196.4579,9898.4511
2018-05-31 09:50:00,218.09,219.08,218.06,219.06,16111.39604061955,196.4129,197.3045,196.3859,197.2865,16111.396
2018-05-31 09:55:00,219.13,219.17,218.76,219.0,11557.08277772079,197.3495,197.3855,197.0163,197.2324,11557.0828
2018-05-31 10:00:00,218.96,219.1,218.58,218.85,7948.507539234793,197.1964,197.3225,196.8542,197.0974,7948.5075
2018-05-31 10:05:00,218.79,218.79,218.56,218.7,5158.477792594112,197.0433,197.0433,196.8362,196.9623,5158.4778
2018-05-31 10:10:00,218.7,218.87,218.33,218.69,14282.490511847369,196.9623,197.1154,196.629,196.9533,14282.4905
2018-05-31 10:15:00,218.61,218.72,218.21,218.23,10306.698122884398,196.8812,196.9803,196.521,196.539,10306.6981
2018-05-31 10:20:00,218.27,218.46,218.18,218.35,8659.349676889937,196.575,196.7461,196.4939,196.6471,8659.3497
2018-05-31 10:25:00,218.39,218.58,218.32,218.32,7747.461278079802,196.6831,196.8542,196.62,196.62,7747.4613
2018-05-31 10:30:00,218.33,218.37,218.23,218.35,4988.203918350599,196.629,196.6651,196.539,196.6471,4988.2039
2018-05-31 10:35:00,218.41,218.46,218.27,218.28,6718.637809006052,196.7011,196.7461,196.575,196.584,6718.6378
2018-05-31 10:40:00,218.33,218.42,218.09,218.09,6253.974766642732,196.629,196.7101,196.4129,196.4129,6253.9748
2018-05-31 10:45:00,218.07,218.09,217.81,217.81,14463.021848394706,196.3949,196.4129,196.1607,196.1607,14463.0218
2018-05-31 10:50:00,217.8,217.85,217.49,217.7,10114.883577802852,196.1517,196.1967,195.8725,196.0617,10114.8836
2018-05-31 10:55:00,217.74,218.07,217.72,217.85,14279.41327315622,196.0977,196.3949,196.0797,196.1967,14279.4133
2018-05-31 11:00:00,217.78,217.97,217.59,217.6,8384.4496871474,196.1337,196.3048,195.9626,195.9716,8384.4497
2018-05-31 11:05:00,217.52,217.54,217.14,217.22,10032.823879372245,195.8995,195.9176,195.5573,195.6294,10032.8239
2018-05-31 11:10:00,217.18,217.23,216.92,216.92,7457.175094881526,195.5933,195.6384,195.3592,195.3592,7457.1751
2018-05-31 11:15:00,216.98,217.13,216.79,216.86,11078.059288132115,195.4132,195.5483,195.2421,195.3051,11078.0593
2018-05-31 11:20:00,216.86,217.08,216.78,216.8,9591.753000307725,195.3051,195.5033,195.2331,195.2511,9591.753
2018-05-31 11:25:00,216.83,217.34,216.7,217.31,12202.27715663145,195.2781,195.7374,195.1611,195.7104,12202.2772
2018-05-31 11:30:00,217.33,217.52,217.26,217.39,4231.203200328238,195.7284,195.8995,195.6654,195.7825,4231.2032
2018-05-31 11:35:00,217.42,217.85,217.32,217.77,4672.274079392758,195.8095,196.1967,195.7194,196.1247,4672.2741
2018-05-31 11:40:00,217.87,218.11,217.86,217.94,4615.858036721715,196.2148,196.4309,196.2058,196.2778,4615.858
2018-05-31 11:45:00,217.94,217.95,217.62,217.68,4923.581905836496,196.2778,196.2868,195.9896,196.0436,4923.5819
2018-05-31 11:50:00,217.68,217.69,217.3,217.3,5133.85988306493,196.0436,196.0527,195.7014,195.7014,5133.8599
2018-05-31 11:55:00,217.27,217.33,216.99,217.13,15873.422915170786,195.6744,195.7284,195.4222,195.5483,15873.4229
2018-05-31 12:00:00,217.17,217.32,217.07,217.09,14507.128936301158,195.5843,195.7194,195.4943,195.5123,14507.1289
2018-05-31 12:05:00,217.14,217.18,216.61,216.61,9667.658221356036,195.5573,195.5933,195.08,195.08,9667.6582
2018-05-31 12:10:00,216.69,216.86,216.69,216.71,6361.678120832906,195.152,195.3051,195.152,195.1701,6361.6781
2018-05-31 12:15:00,216.67,216.81,216.58,216.74,7316.647861319109,195.134,195.2601,195.053,195.1971,7316.6479
2018-05-31 12:20:00,216.7,216.8,216.61,216.69,8891.168324956405,195.1611,195.2511,195.08,195.152,8891.1683
2018-05-31 12:25:00,216.66,216.73,216.48,216.54,14384.039388655248,195.125,195.1881,194.9629,195.017,14384.0394
2018-05-31 12:30:00,216.58,216.84,216.58,216.73,3332.649502513078,195.053,195.2871,195.053,195.1881,3332.6495
2018-05-31 12:35:00,216.73,216.84,216.45,216.45,10667.760795979077,195.1881,195.2871,194.9359,194.9359,10667.7608
2018-05-31 12:40:00,216.47,216.48,216.19,216.32,10667.760795979077,194.9539,194.9629,194.7017,194.8188,10667.7608
2018-05-31 12:45:00,216.4,216.42,216.08,216.22,19218.381372448457,194.8909,194.9089,194.6027,194.7288,19218.3814
2018-05-31 12:50:00,216.23,216.23,215.99,216.03,6266.283721407323,194.7378,194.7378,194.5216,194.5576,6266.2837
2018-05-31 12:55:00,216.03,216.03,215.86,215.92,5558.518822443328,194.5576,194.5576,194.4045,194.4586,5558.5188
2018-05-31 13:00:00,215.99,216.0,215.8,215.81,7894.142989024515,194.5216,194.5306,194.3505,194.3595,7894.143
2018-05-31 13:05:00,215.87,215.89,215.65,215.7,5026.156528874756,194.4136,194.4316,194.2154,194.2604,5026.1565
2018-05-31 13:10:00,215.7,215.81,215.53,215.62,14853.831162170478,194.2604,194.3595,194.1073,194.1884,14853.8312
2018-05-31 13:15:00,215.64,215.83,215.6,215.74,7260.231818648066,194.2064,194.3775,194.1704,194.2965,7260.2318
2018-05-31 13:20:00,215.74,215.85,215.62,215.62,7138.168017232536,194.2965,194.3955,194.1884,194.1884,7138.168
2018-05-31 13:25:00,215.65,215.74,215.56,215.74,9744.58918863473,194.2154,194.2965,194.1344,194.2965,9744.5892
2018-05-31 13:30:00,215.73,216.05,215.7,215.96,7166.888911683249,194.2875,194.5757,194.2604,194.4946,7166.8889
2018-05-31 13:35:00,215.96,216.17,215.89,216.16,5117.447943378808,194.4946,194.6837,194.4316,194.6747,5117.4479
2018-05-31 13:40:00,216.15,216.29,216.04,216.27,42168.42753102882,194.6657,194.7918,194.5667,194.7738,42168.4275
2018-05-31 13:45:00,216.24,216.27,216.04,216.11,14257.872602318186,194.7468,194.7738,194.5667,194.6297,14257.8726
2018-05-31 13:50:00,216.11,216.34,216.01,216.27,8049.030669812288,194.6297,194.8368,194.5396,194.7738,8049.0307
2018-05-31 13:55:00,216.21,216.25,215.98,216.1,7356.651964304031,194.7198,194.7558,194.5126,194.6207,7356.652
2018-05-31 14:00:00,216.07,216.08,215.81,215.96,7102.266899169145,194.5937,194.6027,194.3595,194.4946,7102.2669
2018-05-31 14:05:00,216.04,216.16,216.02,216.02,4852.805415940096,194.5667,194.6747,194.5486,194.5486,4852.8054
2018-05-31 14:10:00,215.95,216.31,215.95,216.31,19160.93958354703,194.4856,194.8098,194.4856,194.8098,19160.9396
2018-05-31 14:15:00,216.35,216.54,216.31,216.35,7036.619140424658,194.8458,195.017,194.8098,194.8458,7036.6191
2018-05-31 14:20:00,216.35,216.38,216.17,216.2,11183.711149861523,194.8458,194.8729,194.6837,194.7108,11183.7111
2018-05-31 14:25:00,216.23,216.25,216.02,216.14,20285.15745204636,194.7378,194.7558,194.5486,194.6567,20285.1575
2018-05-31 14:30:00,216.08,216.15,215.88,215.92,6007.795671350908,194.6027,194.6657,194.4226,194.4586,6007.7957
2018-05-31 14:35:00,215.89,215.89,215.71,215.77,6317.571032926454,194.4316,194.4316,194.2695,194.3235,6317.571
2018-05-31 14:40:00,215.75,215.92,215.74,215.89,7491.024720484152,194.3055,194.4586,194.2965,194.4316,7491.0247
2018-05-31 14:45:00,215.94,215.96,215.82,215.96,23612.67822340753,194.4766,194.4946,194.3685,194.4946,23612.6782
2018-05-31 14:50:00,215.98,216.2,215.97,216.15,5332.854651759155,194.5126,194.7108,194.5036,194.6657,5332.8547
2018-05-31 14:55:00,216.18,216.18,215.81,216.18,7763.873217765924,194.6927,194.6927,194.3595,194.6927,7763.8732
2018-05-31 15:00:00,216.23,216.31,215.89,215.89,9139.398912708995,194.7378,194.8098,194.4316,194.4316,9139.3989
2018-05-31 15:05:00,215.95,216.38,215.95,216.32,8519.848189557903,194.4856,194.8729,194.4856,194.8188,8519.8482
2018-05-31 15:10:00,216.3,216.37,216.09,216.13,7480.767258180326,194.8008,194.8639,194.6117,194.6477,7480.7673
2018-05-31 15:15:00,216.13,216.16,215.84,215.89,17540.260539542516,194.6477,194.6747,194.3865,194.4316,17540.2605
2018-05-31 15:20:00,215.9,216.08,215.83,215.89,9847.163811672992,194.4406,194.6027,194.3775,194.4316,9847.1638
2018-05-31 15:25:00,215.93,216.09,215.87,216.02,11623.75628269566,194.4676,194.6117,194.4136,194.5486,11623.7563
2018-05-31 15:30:00,216.02,216.03,215.78,215.79,19762.02687455124,194.5486,194.5576,194.3325,194.3415,19762.0269
2018-05-31 15:35:00,215.81,216.21,215.76,216.13,24600.471843265976,194.3595,194.7198,194.3145,194.6477,24600.4718
2018-05-31 15:40:00,216.2,216.2,215.76,215.8,46896.09190686224,194.7108,194.7108,194.3145,194.3505,46896.0919
2018-05-31 15:45:00,215.77,216.08,215.75,215.95,25109.241973535747,194.3235,194.6027,194.3055,194.4856,25109.242
2018-05-31 15:50:00,215.89,215.89,215.58,215.74,36341.16319622525,194.4316,194.4316,194.1524,194.2965,36341.1632
2018-05-31 15:55:00,215.7,216.16,215.69,216.01,116719.66355523645,194.2604,194.6747,194.2514,194.5396,116719.6636
2018-06-01 09:30:00,217.71,218.63,217.43,218.51,19979.485075392346,196.0707,196.8992,195.8185,196.7911,19979.4851
2018-06-01 09:35:00,218.51,218.51,218.07,218.43,6883.782952097651,196.7911,196.7911,196.3949,196.7191,6883.783
2018-06-01 09:40:00,218.5,218.73,218.29,218.51,2987.9987691045235,196.7821,196.9893,196.593,196.7911,2987.9988
2018-06-01 09:45:00,218.64,218.67,218.36,218.55,4896.912503846548,196.9082,196.9352,196.6561,196.8272,4896.9125
2018-06-01 09:50:00,218.61,219.08,218.55,218.92,8794.74817930044,196.8812,197.3045,196.8272,197.1604,8794.7482
2018-06-01 09:55:00,218.91,218.91,218.6,218.82,7158.6829418401885,197.1514,197.1514,196.8722,197.0703,7158.6829
2018-06-01 10:00:00,218.87,219.09,218.81,219.09,6083.70089239922,197.1154,197.3135,197.0613,197.3135,6083.7009
2018-06-01 10:05:00,219.05,219.12,218.82,218.96,8261.360139501487,197.2775,197.3405,197.0703,197.1964,8261.3601
2018-06-01 10:10:00,219.0,219.22,218.99,219.02,5103.087496153452,197.2324,197.4306,197.2234,197.2505,5103.0875
2018-06-01 10:15:00,219.11,219.11,218.35,218.43,8728.074674325571,197.3315,197.3315,196.6471,196.7191,8728.0747
2018-06-01 10:20:00,218.47,218.94,218.47,218.83,2628.987588470612,196.7551,197.1784,196.7551,197.0793,2628.9876
2018-06-01 10:25:00,218.87,218.87,218.15,218.15,9143.501897630524,197.1154,197.1154,196.4669,196.4669,9143.5019
2018-06-01 10:30:00,218.19,218.5,218.07,218.12,5703.149040927275,196.503,196.7821,196.3949,196.4399,5703.149
2018-06-01 10:35:00,218.25,218.38,218.17,218.25,5548.261360139501,196.557,196.6741,196.4849,196.557,5548.2614
2018-06-01 10:40:00,218.2,218.2,217.71,217.71,5913.427018155708,196.512,196.512,196.0707,196.0707,5913.427
2018-06-01 10:45:00,217.77,218.32,217.71,218.3,2227.9208123910144,196.1247,196.62,196.0707,196.602,2227.9208
2018-06-01 10:50:00,218.36,218.39,218.06,218.1,8188.532157144322,196.6561,196.6831,196.3859,196.4219,8188.5322
2018-06-01 10:55:00,218.14,218.37,217.84,217.84,11385.783157246897,196.4579,196.6651,196.1877,196.1877,11385.7832
2018-06-01 11:00:00,217.81,218.09,217.76,218.09,6056.0057441788895,196.1607,196.4129,196.1157,196.4129,6056.0057
2018-06-01 11:05:00,218.07,218.07,217.8,217.8,4738.947584367627,196.3949,196.3949,196.1517,196.1517,4738.9476
2018-06-01 11:10:00,217.87,217.99,217.79,217.82,4717.406913529592,196.2148,196.3228,196.1427,196.1697,4717.4069
2018-06-01 11:15:00,217.81,218.26,217.73,218.25,4870.2431018566,196.1607,196.566,196.0887,196.557,4870.2431
2018-06-01 11:20:00,218.33,218.44,218.19,218.29,7147.39973330598,196.629,196.7281,196.503,196.593,7147.3997
2018-06-01 11:25:00,218.38,218.63,218.26,218.29,10831.88019284029,196.6741,196.8992,196.566,196.593,10831.8802
2018-06-01 11:30:00,218.28,218.64,218.28,218.64,12447.430505692892,196.584,196.9082,196.584,196.9082,12447.4305
2018-06-01 11:35:00,218.64,218.76,218.41,218.51,5436.455021027798,196.9082,197.0163,196.7011,196.7911,5436.455
2018-06-01 11:40:00,218.58,218.62,218.41,218.41,9252.230998051082,196.8542,196.8902,196.7011,196.7011,9252.231
2018-06-01 11:45:00,218.36,218.48,218.26,218.44,3487.537183300851,196.6561,196.7641,196.566,196.7281,3487.5372
2018-06-01 11:50:00,218.42,218.79,218.37,218.66,6359.626628372141,196.7101,197.0433,196.6651,196.9262,6359.6266
2018-06-01 11:55:00,218.69,218.93,218.67,218.87,5559.54456867371,196.9533,197.1694,196.9352,197.1154,5559.5446
2018-06-01 12:00:00,218.84,219.13,218.83,219.06,3310.083085444661,197.0883,197.3495,197.0793,197.2865,3310.0831
2018-06-01 12:05:00,219.12,219.15,218.87,218.87,4713.303928608062,197.3405,197.3675,197.1154,197.1154,4713.3039
2018-06-01 12:10:00,218.84,219.05,218.83,218.91,5987.280746743256,197.0883,197.2775,197.0793,197.1514,5987.2807
2018-06-01 12:15:00,218.93,219.06,218.87,218.89,9520.976510411325,197.1694,197.2865,197.1154,197.1334,9520.9765
2018-06-01 12:20:00,218.89,219.14,218.81,219.03,14019.89947686942,197.1334,197.3585,197.0613,197.2595,14019.8995
2018-06-01 12:25:00,219.02,219.02,218.85,218.89,7978.254179915888,197.2505,197.2505,197.0974,197.1334,7978.2542
2018-06-01 12:30:00,218.96,219.13,218.87,219.07,5650.835983177762,197.1964,197.3495,197.1154,197.2955,5650.836
2018-06-01 12:35:00,219.13,219.31,219.06,219.28,2957.226382193045,197.3495,197.5116,197.2865,197.4846,2957.2264
2018-06-01 12:40:00,219.34,219.36,219.01,219.01,15427.223304954354,197.5386,197.5567,197.2414,197.2414,15427.2233
2018-06-01 12:45:00,218.99,219.22,218.98,219.16,5021.027797722843,197.2234,197.4306,197.2144,197.3765,5021.0278
2018-06-01 12:50:00,219.19,219.35,219.14,219.32,4513.283413683455,197.4036,197.5477,197.3585,197.5206,4513.2834
2018-06-01 12:55:00,219.29,219.55,219.29,219.5,4753.308031592984,197.4936,197.7278,197.4936,197.6827,4753.308
2018-06-01 13:00:00,219.49,219.49,219.38,219.44,2410.503641399118,197.6737,197.6737,197.5747,197.6287,2410.5036
2018-06-01 13:05:00,219.44,219.45,219.21,219.26,4102.984921530413,197.6287,197.6377,197.4216,197.4666,4102.9849
2018-06-01 13:10:00,219.27,219.52,219.25,219.5,5826.2385885731865,197.4756,197.7008,197.4576,197.6827,5826.2386
2018-06-01 13:15:00,219.47,219.5,219.37,219.37,2965.4323520361063,197.6557,197.6827,197.5657,197.5657,2965.4324
2018-06-01 13:20:00,219.34,219.6,219.23,219.55,10718.022361267822,197.5386,197.7728,197.4396,197.7278,10718.0224
2018-06-01 13:25:00,219.56,219.59,219.25,219.34,4821.007282798236,197.7368,197.7638,197.4576,197.5386,4821.0073
2018-06-01 13:30:00,219.36,219.36,219.1,219.16,4719.458405990358,197.5567,197.5567,197.3225,197.3765,4719.4584
2018-06-01 13:35:00,219.16,219.25,219.11,219.2,8001.846343214688,197.3765,197.4576,197.3315,197.4126,8001.8463
2018-06-01 13:40:00,219.22,219.23,219.05,219.1,12201.251410401066,197.4306,197.4396,197.2775,197.3225,12201.2514
2018-06-01 13:45:00,219.04,219.19,219.04,219.06,4493.794235306185,197.2685,197.4036,197.2685,197.2865,4493.7942
2018-06-01 13:50:00,219.0,219.07,218.99,218.99,4593.291619653298,197.2324,197.2955,197.2234,197.2234,4593.2916
2018-06-01 13:55:00,219.0,219.0,218.84,218.92,5046.671453482409,197.2324,197.2324,197.0883,197.1604,5046.6715
2018-06-01 14:00:00,218.87,218.87,218.75,218.79,4427.120730331316,197.1154,197.1154,197.0073,197.0433,4427.1207
2018-06-01 14:05:00,218.77,218.77,218.54,218.63,6381.167299210175,197.0253,197.0253,196.8182,196.8992,6381.1673
2018-06-01 14:10:00,218.68,218.83,218.54,218.83,6197.558723971689,196.9443,197.0793,196.8182,197.0793,6197.5587
2018-06-01 14:15:00,218.79,218.9,218.79,218.87,3351.112934659965,197.0433,197.1424,197.0433,197.1154,3351.1129
2018-06-01 14:20:00,218.87,219.05,218.86,219.05,6557.595650835983,197.1154,197.2775,197.1064,197.2775,6557.5957
2018-06-01 14:25:00,219.03,219.08,219.0,219.03,6799.671761206278,197.2595,197.3045,197.2324,197.2595,6799.6718
2018-06-01 14:30:00,219.01,219.01,218.66,218.66,3632.167401784798,197.2414,197.2414,196.9262,196.9262,3632.1674
2018-06-01 14:35:00,218.63,218.67,218.5,218.53,15713.4065032311,196.8992,196.9352,196.7821,196.8092,15713.4065
2018-06-01 14:40:00,218.53,218.73,218.48,218.73,13164.42712073033,196.8092,196.9893,196.7641,196.9893,13164.4271
2018-06-01 14:45:00,218.74,219.02,218.74,219.02,3556.262180736486,196.9983,197.2505,196.9983,197.2505,3556.2622
2018-06-01 14:50:00,219.01,219.14,218.99,219.08,4849.728177248949,197.2414,197.3585,197.2234,197.3045,4849.7282
2018-06-01 14:55:00,219.06,219.15,218.87,218.93,5406.708380346702,197.2865,197.3675,197.1154,197.1694,5406.7084
2018-06-01 15:00:00,218.91,218.95,218.77,218.84,3617.8069545594417,197.1514,197.1874,197.0253,197.0883,3617.807
2018-06-01 15:05:00,218.78,218.78,218.59,218.74,8046.979177351523,197.0343,197.0343,196.8632,196.9983,8046.9792
2018-06-01 15:10:00,218.69,218.83,218.68,218.8,16497.076623243407,196.9533,197.0793,196.9443,197.0523,16497.0766
2018-06-01 15:15:00,218.76,218.83,218.71,218.78,15449.789722022771,197.0163,197.0793,196.9713,197.0343,15449.7897
2018-06-01 15:20:00,218.76,218.87,218.74,218.79,14527.64386090881,197.0163,197.1154,196.9983,197.0433,14527.6439
2018-06-01 15:25:00,218.78,218.87,218.69,218.87,14191.199097343317,197.0343,197.1154,196.9533,197.1154,14191.1991
2018-06-01 15:30:00,218.87,219.12,218.87,219.12,21634.013744999487,197.1154,197.3405,197.1154,197.3405,21634.0137
2018-06-01 15:35:00,219.12,219.22,218.95,218.96,23332.64950251308,197.3405,197.4306,197.1874,197.1964,23332.6495
2018-06-01 15:40:00,218.96,219.08,218.92,219.03,10050.261565288749,197.1964,197.3045,197.1604,197.2595,10050.2616
2018-06-01 15:45:00,219.07,219.08,218.84,218.87,11866.858139296335,197.2955,197.3045,197.0883,197.1154,11866.8581
2018-06-01 15:50:00,218.87,218.96,218.76,218.78,21343.72756180121,197.1154,197.1964,197.0163,197.0343,21343.7276
2018-06-01 15:55:00,218.78,219.38,218.78,219.26,58377.26946353472,197.0343,197.5747,197.0343,197.4666,58377.2695
2018-06-04 09:30:00,220.35,220.35,219.39,219.77,13108.011078059288,198.4483,198.4483,197.5837,197.9259,13108.0111
2018-06-04 09:35:00,219.85,220.74,219.64,219.64,7627.448969125038,197.998,198.7995,197.8088,197.8088,7627.449
2018-06-04 09:40:00,219.76,220.21,219.76,220.03,1953.0208226484767,197.9169,198.3222,197.9169,198.1601,1953.0208
2018-06-04 09:45:00,219.84,220.59,219.83,220.49,9812.288439839984,197.989,198.6644,197.9799,198.5743,9812.2884
2018-06-04 09:50:00,220.39,220.76,220.36,220.63,12004.308134167606,198.4843,198.8175,198.4573,198.7004,12004.3081
2018-06-04 09:55:00,220.68,221.14,220.52,220.81,4426.094984100933,198.7455,199.1597,198.6014,198.8625,4426.095
2018-06-04 10:00:00,220.85,220.95,220.69,220.69,6291.927377166889,198.8986,198.9886,198.7545,198.7545,6291.9274
2018-06-04 10:05:00,220.83,221.21,220.83,221.11,4615.858036721715,198.8806,199.2228,198.8806,199.1327,4615.858
2018-06-04 10:10:00,221.11,221.11,220.6,220.74,4515.33490614422,199.1327,199.1327,198.6734,198.7995,4515.3349
2018-06-04 10:15:00,220.75,220.99,220.68,220.99,3722.4330700584674,198.8085,199.0246,198.7455,199.0246,3722.4331
2018-06-04 10:20:00,220.92,221.11,220.83,220.99,3797.3125448763976,198.9616,199.1327,198.8806,199.0246,3797.3125
2018-06-04 10:25:00,221.01,221.3,221.0,221.23,4558.416247820289,199.0427,199.3038,199.0337,199.2408,4558.4162
2018-06-04 10:30:00,221.15,221.16,220.86,221.15,4959.483023899887,199.1687,199.1777,198.9076,199.1687,4959.483
2018-06-04 10:35:00,221.14,221.44,221.14,221.44,7140.219509693302,199.1597,199.4299,199.1597,199.4299,7140.2195
2018-06-04 10:40:00,221.32,221.59,221.29,221.52,3970.6636578110574,199.3218,199.565,199.2948,199.502,3970.6637
2018-06-04 10:45:00,221.44,221.65,221.43,221.52,5224.125551338599,199.4299,199.619,199.4209,199.502,5224.1256
2018-06-04 10:50:00,221.47,221.52,221.33,221.4,5424.146066263206,199.4569,199.502,199.3309,199.3939,5424.1461
2018-06-04 10:55:00,221.34,221.71,221.33,221.59,11734.53687557698,199.3399,199.6731,199.3309,199.565,11734.5369
2018-06-04 11:00:00,221.65,221.67,221.12,221.35,11851.471945840598,199.619,199.6371,199.1417,199.3489,11851.4719
2018-06-04 11:05:00,221.22,221.28,220.98,221.15,4813.827059185557,199.2318,199.2858,199.0156,199.1687,4813.8271
2018-06-04 11:10:00,221.14,221.23,220.99,221.16,4600.471843265976,199.1597,199.2408,199.0246,199.1777,4600.4718
2018-06-04 11:15:00,221.17,221.43,221.17,221.32,4718.432659759975,199.1868,199.4209,199.1868,199.3218,4718.4327
2018-06-04 11:20:00,221.36,221.4,221.23,221.23,4396.348343419838,199.3579,199.3939,199.2408,199.2408,4396.3483
2018-06-04 11:25:00,221.23,221.72,221.23,221.72,6576.05908298287,199.2408,199.6821,199.2408,199.6821,6576.0591
2018-06-04 11:30:00,221.64,221.65,221.42,221.43,1801.2103805518514,199.61,199.619,199.4119,199.4209,1801.2104
2018-06-04 11:35:00,221.48,221.54,221.37,221.37,19709.713816801723,199.4659,199.52,199.3669,199.3669,19709.7138
2018-06-04 11:40:00,221.45,221.9,221.41,221.9,19918.96604779977,199.4389,199.8442,199.4029,199.8442,19918.966
2018-06-04 11:45:00,221.95,222.07,221.85,221.92,10881.116011898655,199.8892,199.9973,199.7992,199.8622,10881.116
2018-06-04 11:50:00,221.92,221.96,221.7,221.7,4413.786029336342,199.8622,199.8982,199.6641,199.6641,4413.786
2018-06-04 11:55:00,221.65,221.96,221.65,221.72,16191.404246589393,199.619,199.8982,199.619,199.6821,16191.4042
2018-06-04 12:00:00,221.69,221.7,221.45,221.46,4821.007282798236,199.6551,199.6641,199.4389,199.4479,4821.0073
2018-06-04 12:05:00,221.47,221.58,221.36,221.4,5244.64047594625,199.4569,199.556,199.3579,199.3939,5244.6405
2018-06-04 12:10:00,221.34,221.51,221.3,221.36,6492.973638321879,199.3399,199.493,199.3038,199.3579,6492.9736
2018-06-04 12:15:00,221.31,221.41,221.3,221.41,2605.3954251718123,199.3128,199.4029,199.3038,199.4029,2605.3954
2018-06-04 12:20:00,221.35,221.62,221.35,221.52,2312.032003282388,199.3489,199.592,199.3489,199.502,2312.032
2018-06-04 12:25:00,221.54,221.78,221.54,221.66,2682.326392450508,199.52,199.7361,199.52,199.6281,2682.3264
2018-06-04 12:30:00,221.59,221.68,221.51,221.61,2495.640578520874,199.565,199.6461,199.493,199.583,2495.6406
2018-06-04 12:35:00,221.63,221.74,221.62,221.65,2359.216329879988,199.601,199.7001,199.592,199.619,2359.2163
2018-06-04 12:40:00,221.69,221.84,221.62,221.84,1436.0447225356447,199.6551,199.7902,199.592,199.7902,1436.0447
2018-06-04 12:45:00,221.77,221.89,221.77,221.86,2566.4170684172736,199.7271,199.8352,199.7271,199.8082,2566.4171
2018-06-04 12:50:00,221.89,222.05,221.84,222.05,7487.947481793004,199.8352,199.9793,199.7902,199.9793,7487.9475
2018-06-04 12:55:00,222.13,222.23,222.07,222.22,2944.917427428454,200.0513,200.1414,199.9973,200.1324,2944.9174
2018-06-04 13:00:00,222.21,222.36,222.09,222.36,5557.493076212944,200.1234,200.2585,200.0153,200.2585,5557.4931
2018-06-04 13:05:00,222.31,222.35,222.12,222.31,4090.675966765822,200.2134,200.2495,200.0423,200.2134,4090.676
2018-06-04 13:10:00,222.33,222.36,222.27,222.27,1096.522720279003,200.2315,200.2585,200.1774,200.1774,1096.5227
2018-06-04 13:15:00,222.24,222.31,222.16,222.17,3179.8133141860703,200.1504,200.2134,200.0784,200.0874,3179.8133
2018-06-04 13:20:00,222.13,222.22,222.08,222.08,7846.958662426915,200.0513,200.1324,200.0063,200.0063,7846.9587
2018-06-04 13:25:00,222.12,222.13,221.89,221.94,2154.067083803467,200.0423,200.0513,199.8352,199.8802,2154.0671
2018-06-04 13:30:00,221.97,222.18,221.88,222.09,4534.82408452149,199.9072,200.0964,199.8262,200.0153,4534.8241
2018-06-04 13:35:00,221.98,222.2,221.97,222.12,3927.582316134988,199.9162,200.1144,199.9072,200.0423,3927.5823
2018-06-04 13:40:00,222.09,222.09,221.99,222.05,2841.317058159811,200.0153,200.0153,199.9253,199.9793,2841.3171
2018-06-04 13:45:00,222.13,222.22,222.06,222.08,2256.6417068417272,200.0513,200.1324,199.9883,200.0063,2256.6417
2018-06-04 13:50:00,222.02,222.16,222.02,222.14,1538.6193455739049,199.9523,200.0784,199.9523,200.0603,1538.6193
2018-06-04 13:55:00,222.05,222.28,222.05,222.2,4093.7532054569697,199.9793,200.1864,199.9793,200.1144,4093.7532
2018-06-04 14:00:00,222.17,222.17,222.03,222.1,3282.3879372243305,200.0874,200.0874,199.9613,200.0243,3282.3879
2018-06-04 14:05:00,222.14,222.15,222.05,222.08,3487.537183300851,200.0603,200.0693,199.9793,200.0063,3487.5372
2018-06-04 14:10:00,222.13,222.21,222.08,222.21,3127.5002564365573,200.0513,200.1234,200.0063,200.1234,3127.5003
2018-06-04 14:15:00,222.17,222.18,222.04,222.16,12978.76705303108,200.0874,200.0964,199.9703,200.0784,12978.7671
2018-06-04 14:20:00,222.11,222.22,222.11,222.22,2800.287208944507,200.0333,200.1324,200.0333,200.1324,2800.2872
2018-06-04 14:25:00,222.18,222.18,222.13,222.15,2289.4655862139707,200.0964,200.0964,200.0513,200.0693,2289.4656
2018-06-04 14:30:00,222.15,222.15,222.01,222.06,2633.0905733921427,200.0693,200.0693,199.9433,199.9883,2633.0906
2018-06-04 14:35:00,222.03,222.06,221.97,222.06,6043.696789414299,199.9613,199.9883,199.9072,199.9883,6043.6968
2018-06-04 14:40:00,222.05,222.1,222.02,222.04,4423.017745409786,199.9793,200.0243,199.9523,199.9703,4423.0177
2018-06-04 14:45:00,222.04,222.08,221.98,222.01,7789.516873525489,199.9703,200.0063,199.9162,199.9433,7789.5169
2018-06-04 14:50:00,222.01,222.03,221.89,221.93,4528.669607139193,199.9433,199.9613,199.8352,199.8712,4528.6696
2018-06-04 14:55:00,221.89,222.14,221.89,222.04,11914.042465893936,199.8352,200.0603,199.8352,199.9703,11914.0425
2018-06-04 15:00:00,222.11,222.19,222.01,222.19,6839.675864191199,200.0333,200.1054,199.9433,200.1054,6839.6759
2018-06-04 15:05:00,222.19,222.34,222.19,222.34,4697.917735152323,200.1054,200.2405,200.1054,200.2405,4697.9177
2018-06-04 15:10:00,222.32,222.49,222.27,222.49,5917.530003077239,200.2225,200.3756,200.1774,200.3756,5917.53
2018-06-04 15:15:00,222.45,222.56,222.45,222.52,4903.066981228843,200.3395,200.4386,200.3395,200.4026,4903.067
2018-06-04 15:20:00,222.52,222.52,222.31,222.36,7870.550825725715,200.4026,200.4026,200.2134,200.2585,7870.5508
2018-06-04 15:25:00,222.41,222.5,222.36,222.5,5037.439737408965,200.3035,200.3846,200.2585,200.3846,5037.4397
2018-06-04 15:30:00,222.52,222.73,222.51,222.73,23134.680480049235,200.4026,200.5917,200.3936,200.5917,23134.6805
2018-06-04 15:35:00,222.73,222.96,222.62,222.88,19011.180633911168,200.5917,200.7988,200.4926,200.7268,19011.1806
2018-06-04 15:40:00,222.92,223.09,222.87,223.05,16720.689301466817,200.7628,200.9159,200.7178,200.8799,16720.6893
2018-06-04 15:45:00,223.05,223.08,222.76,222.9,30123.08954764591,200.8799,200.9069,200.6187,200.7448,30123.0895
2018-06-04 15:50:00,222.9,222.93,222.76,222.81,34937.94235306185,200.7448,200.7718,200.6187,200.6637,34937.9424
2018-06-04 15:55:00,222.82,222.93,221.79,222.61,90918.04287619244,200.6728,200.7718,199.7451,200.4836,90918.0429
2018-06-05 09:30:00,222.79,223.15,222.65,222.84,17462.30382603344,200.6457,200.97,200.5197,200.6908,17462.3038
2018-06-05 09:35:00,222.81,222.99,222.52,222.88,4375.833418812185,200.6637,200.8259,200.4026,200.7268,4375.8334
2018-06-05 09:40:00,222.88,222.88,222.15,222.24,16390.39901528362,200.7268,200.7268,200.0693,200.1504,16390.399
2018-06-05 09:45:00,222.22,222.53,221.92,222.33,12807.467432557183,200.1324,200.4116,199.8622,200.2315,12807.4674
2018-06-05 09:50:00,222.28,222.49,222.1,222.35,37691.04523540876,200.1864,200.3756,200.0243,200.2495,37691.0452
2018-06-05 09:55:00,222.35,222.59,222.15,222.57,19635.860088214176,200.2495,200.4656,200.0693,200.4476,19635.8601
2018-06-05 10:00:00,222.62,222.68,222.22,222.4,10852.395117447944,200.4926,200.5467,200.1324,200.2945,10852.3951
2018-06-05 10:05:00,222.4,222.42,222.01,222.07,15103.087496153452,200.2945,200.3125,199.9433,199.9973,15103.0875
2018-06-05 10:10:00,222.01,222.24,221.98,222.21,14785.106164734843,199.9433,200.1504,199.9162,200.1234,14785.1062
2018-06-05 10:15:00,222.16,222.42,222.1,222.36,12113.037234588162,200.0784,200.3125,200.0243,200.2585,12113.0372
2018-06-05 10:20:00,222.29,222.29,222.14,222.24,5508.25725715458,200.1954,200.1954,200.0603,200.1504,5508.2573
2018-06-05 10:25:00,222.19,222.22,222.03,222.22,8821.417581290389,200.1054,200.1324,199.9613,200.1324,8821.4176
2018-06-05 10:30:00,222.3,222.57,221.92,222.04,20272.84849728177,200.2044,200.4476,199.8622,199.9703,20272.8485
2018-06-05 10:35:00,221.96,222.07,221.8,222.04,6618.1146784285565,199.8982,199.9973,199.7541,199.9703,6618.1147
2018-06-05 10:40:00,221.95,222.17,221.82,222.07,5302.082264847676,199.8892,200.0874,199.7721,199.9973,5302.0823
2018-06-05 10:45:00,222.18,222.25,222.0,222.04,3255.7185352343827,200.0964,200.1594,199.9343,199.9703,3255.7185
2018-06-05 10:50:00,221.93,222.38,221.93,222.35,6252.9490204123495,199.8712,200.2765,199.8712,200.2495,6252.949
2018-06-05 10:55:00,222.36,222.47,221.96,222.02,9393.78397784388,200.2585,200.3575,199.8982,199.9523,9393.784
2018-06-05 11:00:00,221.97,222.16,221.85,222.15,7827.469484049646,199.9072,200.0784,199.7992,200.0693,7827.4695
2018-06-05 11:05:00,222.14,222.14,221.7,221.77,11791.978664478407,200.0603,200.0603,199.6641,199.7271,11791.9787
2018-06-05 11:10:00,221.8,222.04,221.78,222.03,4048.6203713201353,199.7541,199.9703,199.7361,199.9613,4048.6204
2018-06-05 11:15:00,221.98,222.12,221.79,221.79,8355.728792696687,199.9162,200.0423,199.7451,199.7451,8355.7288
2018-06-05 11:20:00,221.85,222.09,221.79,222.01,6154.47738229562,199.7992,200.0153,199.7451,199.9433,6154.4774
2018-06-05 11:25:00,221.96,222.18,221.91,222.04,3192.1222689506617,199.8982,200.0964,199.8532,199.9703,3192.1223
2018-06-05 11:30:00,222.07,222.07,221.73,221.73,2564.365575956508,199.9973,199.9973,199.6911,199.6911,2564.3656
2018-06-05 11:35:00,221.65,221.93,221.61,221.93,5998.563955277464,199.619,199.8712,199.583,199.8712,5998.564
2018-06-05 11:40:00,221.88,221.9,221.58,221.58,7106.369884090675,199.8262,199.8442,199.556,199.556,7106.3699
2018-06-05 11:45:00,221.52,221.69,221.37,221.54,7263.309057339214,199.502,199.6551,199.3669,199.52,7263.3091
2018-06-05 11:50:00,221.58,221.66,221.44,221.56,3406.5032311006257,199.556,199.6281,199.4299,199.538,3406.5032
2018-06-05 11:55:00,221.57,221.64,221.51,221.64,1641.1939686121652,199.547,199.61,199.493,199.61,1641.194
2018-06-05 12:00:00,221.52,221.72,221.48,221.48,2256.6417068417272,199.502,199.6821,199.4659,199.4659,2256.6417
2018-06-05 12:05:00,221.58,221.76,221.52,221.65,7923.889629705611,199.556,199.7181,199.502,199.619,7923.8896
2018-06-05 12:10:00,221.71,221.77,221.67,221.68,6721.715047697199,199.6731,199.7271,199.6371,199.6461,6721.715
2018-06-05 12:15:00,221.74,221.75,221.49,221.61,3133.654733818853,199.7001,199.7091,199.4749,199.583,3133.6547
2018-06-05 12:20:00,221.57,221.73,221.36,221.39,5434.4035285670325,199.547,199.6911,199.3579,199.3849,5434.4035
2018-06-05 12:25:00,221.41,221.61,221.33,221.61,4779.977433582932,199.4029,199.583,199.3309,199.583,4779.9774
2018-06-05 12:30:00,221.6,221.81,221.39,221.81,3814.7502307929017,199.574,199.7631,199.3849,199.7631,3814.7502
2018-06-05 12:35:00,221.68,221.8,221.54,221.65,6072.417683865012,199.6461,199.7541,199.52,199.619,6072.4177
2018-06-05 12:40:00,221.72,221.81,221.66,221.79,2872.089445071289,199.6821,199.7631,199.6281,199.7451,2872.0894
2018-06-05 12:45:00,221.8,221.9,221.66,221.74,5128.731151913016,199.7541,199.8442,199.6281,199.7001,5128.7312
2018-06-05 12:50:00,221.77,221.86,221.69,221.82,1128.3208534208636,199.7271,199.8082,199.6551,199.7721,1128.3209
2018-06-05 12:55:00,221.81,221.86,221.77,221.8,2872.089445071289,199.7631,199.8082,199.7271,199.7541,2872.0894
2018-06-05 13:00:00,221.74,221.85,221.72,221.72,3077.2386911478097,199.7001,199.7992,199.6821,199.6821,3077.2387
2018-06-05 13:05:00,221.73,221.8,221.59,221.8,3587.034567647964,199.6911,199.7541,199.565,199.7541,3587.0346
2018-06-05 13:10:00,221.82,221.97,221.82,221.97,1908.9137347420249,199.7721,199.9072,199.7721,199.9072,1908.9137
2018-06-05 13:15:00,221.99,222.14,221.99,222.14,1846.343214688686,199.9253,200.0603,199.9253,200.0603,1846.3432
2018-06-05 13:20:00,222.05,222.11,221.98,222.04,17816.186275515436,199.9793,200.0333,199.9162,199.9703,17816.1863
2018-06-05 13:25:00,222.07,222.07,221.89,221.97,7898.245973946045,199.9973,199.9973,199.8352,199.9072,7898.246
2018-06-05 13:30:00,222.11,222.16,221.99,222.16,4887.680787773104,200.0333,200.0784,199.9253,200.0784,4887.6808
2018-06-05 13:35:00,222.24,222.31,222.18,222.3,3795.261052415632,200.1504,200.2134,200.0964,200.2044,3795.2611
2018-06-05 13:40:00,222.24,222.38,222.19,222.36,3752.179710739563,200.1504,200.2765,200.1054,200.2585,3752.1797
2018-06-05 13:45:00,222.32,222.37,222.28,222.34,1287.3115191301672,200.2225,200.2675,200.1864,200.2405,1287.3115
2018-06-05 13:50:00,222.34,222.36,222.28,222.33,5210.790850343625,200.2405,200.2585,200.1864,200.2315,5210.7909
2018-06-05 13:55:00,222.33,222.41,222.3,222.34,10977.53615755462,200.2315,200.3035,200.2044,200.2405,10977.5362
2018-06-05 14:00:00,222.34,222.37,222.15,222.21,10306.698122884398,200.2405,200.2675,200.0693,200.1234,10306.6981
2018-06-05 14:05:00,222.24,222.4,222.23,222.36,3796.286798646015,200.1504,200.2945,200.1414,200.2585,3796.2868
2018-06-05 14:10:00,222.36,222.61,222.36,222.61,2974.6640681095496,200.2585,200.4836,200.2585,200.4836,2974.6641
2018-06-05 14:15:00,222.6,222.72,222.52,222.52,8411.119089137346,200.4746,200.5827,200.4026,200.4026,8411.1191
2018-06-05 14:20:00,222.57,222.58,222.24,222.32,7920.812391014462,200.4476,200.4566,200.1504,200.2225,7920.8124
2018-06-05 14:25:00,222.33,222.4,222.3,222.36,1032.9264539952817,200.2315,200.2945,200.2044,200.2585,1032.9265
2018-06-05 14:30:00,222.42,222.5,222.39,222.43,3130.5774951277053,200.3125,200.3846,200.2855,200.3215,3130.5775
2018-06-05 14:35:00,222.41,222.53,222.39,222.53,3692.686429377372,200.3035,200.4116,200.2855,200.4116,3692.6864
2018-06-05 14:40:00,222.53,222.54,222.43,222.54,2460.765206687865,200.4116,200.4206,200.3215,200.4206,2460.7652
2018-06-05 14:45:00,222.58,222.58,222.37,222.39,4513.283413683455,200.4566,200.4566,200.2675,200.2855,4513.2834
2018-06-05 14:50:00,222.4,222.44,222.35,222.37,5128.731151913016,200.2945,200.3305,200.2495,200.2675,5128.7312
2018-06-05 14:55:00,222.4,222.54,222.36,222.52,12265.87342291517,200.2945,200.4206,200.2585,200.4026,12265.8734
2018-06-05 15:00:00,222.51,222.79,222.45,222.79,5950.353882449482,200.3936,200.6457,200.3395,200.6457,5950.3539
2018-06-05 15:05:00,222.83,222.91,222.75,222.82,6705.303108011078,200.6818,200.7538,200.6097,200.6728,6705.3031
2018-06-05 15:10:00,222.79,222.82,222.25,222.25,9539.43994255821,200.6457,200.6728,200.1594,200.1594,9539.4399
2018-06-05 15:15:00,222.18,222.34,222.14,222.31,7430.505692891578,200.0964,200.2405,200.0603,200.2134,7430.5057
2018-06-05 15:20:00,222.29,222.36,222.13,222.16,7833.623961431941,200.1954,200.2585,200.0513,200.0784,7833.624
2018-06-05 15:25:00,222.15,222.26,222.06,222.26,5040.5169761001125,200.0693,200.1684,199.9883,200.1684,5040.517
2018-06-05 15:30:00,222.24,222.42,222.19,222.32,10568.263411631962,200.1504,200.3125,200.1054,200.2225,10568.2634
2018-06-05 15:35:00,222.32,222.4,222.28,222.3,6081.649399938455,200.2225,200.2945,200.1864,200.2044,6081.6494
2018-06-05 15:40:00,222.27,222.27,222.11,222.11,9819.46866345266,200.1774,200.1774,200.0333,200.0333,9819.4687
2018-06-05 15:45:00,222.08,222.29,221.96,222.25,20212.3294696892,200.0063,200.1954,199.8982,200.1594,20212.3295
2018-06-05 15:50:00,222.22,222.42,222.18,222.27,22808.49317878757,200.1324,200.3125,200.0964,200.1774,22808.4932
2018-06-05 15:55:00,222.3,222.36,222.05,222.14,84830.23899887167,200.2044,200.2585,199.9793,200.0603,84830.239
2018-06-06 09:30:00,222.31,222.53,221.53,222.03,19460.45748281875,200.2134,200.4116,199.511,199.9613,19460.4575
2018-06-06 09:35:00,222.3,222.7,222.24,222.7,6154.47738229562,200.2044,200.5647,200.1504,200.5647,6154.4774
2018-06-06 09:40:00,222.56,222.82,222.42,222.82,6257.0520053338805,200.4386,200.6728,200.3125,200.6728,6257.052
2018-06-06 09:45:00,222.78,223.04,222.34,222.36,5437.48076725818,200.6367,200.8709,200.2405,200.2585,5437.4808
2018-06-06 09:50:00,222.36,223.2,222.3,223.12,9998.974253769617,200.2585,201.015,200.2044,200.9429,9998.9743
2018-06-06 09:55:00,223.14,223.36,222.99,223.33,12265.87342291517,200.9609,201.1591,200.8259,201.1321,12265.8734
2018-06-06 10:00:00,223.34,224.02,223.29,223.9,14073.238280849317,201.1411,201.7535,201.096,201.6454,14073.2383
2018-06-06 10:05:00,223.93,224.15,223.83,224.0,6673.504974869217,201.6724,201.8706,201.5824,201.7355,6673.505
2018-06-06 10:10:00,223.96,224.68,223.95,224.61,26431.42886449892,201.6994,202.3479,201.6904,202.2848,26431.4289
2018-06-06 10:15:00,224.46,224.53,223.93,223.93,3795.261052415632,202.1497,202.2128,201.6724,201.6724,3795.2611
2018-06-06 10:20:00,224.0,224.07,223.82,224.01,6981.228843983998,201.7355,201.7985,201.5734,201.7445,6981.2288
2018-06-06 10:25:00,224.02,224.11,223.84,223.89,17008.923992204327,201.7535,201.8345,201.5914,201.6364,17008.924
2018-06-06 10:30:00,223.84,223.84,223.46,223.46,10106.677607959791,201.5914,201.5914,201.2491,201.2491,10106.6776
2018-06-06 10:35:00,223.51,223.76,223.45,223.76,3829.110678018258,201.2942,201.5193,201.2401,201.5193,3829.1107
2018-06-06 10:40:00,223.66,223.97,223.62,223.77,6525.797517694122,201.4293,201.7084,201.3932,201.5283,6525.7975
2018-06-06 10:45:00,223.77,223.78,223.44,223.52,10310.801107805928,201.5283,201.5373,201.2311,201.3032,10310.8011
2018-06-06 10:50:00,223.48,223.85,223.48,223.77,3557.2879269668683,201.2672,201.6004,201.2672,201.5283,3557.2879
2018-06-06 10:55:00,223.73,223.85,223.61,223.74,9298.3895784183,201.4923,201.6004,201.3842,201.5013,9298.3896
2018-06-06 11:00:00,223.82,223.99,223.77,223.97,6277.566929941532,201.5734,201.7265,201.5283,201.7084,6277.5669
2018-06-06 11:05:00,223.96,223.96,223.82,223.83,4270.1815570827775,201.6994,201.6994,201.5734,201.5824,4270.1816
2018-06-06 11:10:00,223.76,224.11,223.76,224.11,3795.261052415632,201.5193,201.8345,201.5193,201.8345,3795.2611
2018-06-06 11:15:00,224.2,224.29,224.05,224.16,11207.303313160324,201.9156,201.9966,201.7805,201.8796,11207.3033
2018-06-06 11:20:00,224.2,224.26,224.11,224.21,2276.130885218997,201.9156,201.9696,201.8345,201.9246,2276.1309
2018-06-06 11:25:00,224.23,224.42,224.14,224.42,5765.719560980613,201.9426,202.1137,201.8616,202.1137,5765.7196
2018-06-06 11:30:00,224.42,224.5,224.33,224.45,7900.297466406811,202.1137,202.1858,202.0327,202.1407,7900.2975
2018-06-06 11:35:00,224.36,224.71,224.36,224.63,5469.278900400041,202.0597,202.3749,202.0597,202.3028,5469.2789
2018-06-06 11:40:00,224.56,224.56,224.07,224.13,7169.966150374397,202.2398,202.2398,201.7985,201.8525,7169.9662
2018-06-06 11:45:00,224.09,224.11,224.02,224.07,2265.8734229151705,201.8165,201.8345,201.7535,201.7985,2265.8734
2018-06-06 11:50:00,224.08,224.18,223.91,224.18,24825.110267719767,201.8075,201.8976,201.6544,201.8976,24825.1103
2018-06-06 11:55:00,224.18,224.58,224.18,224.52,19223.51010360037,201.8976,202.2578,201.8976,202.2038,19223.5101
2018-06-06 12:00:00,224.58,224.59,224.09,224.09,3632.167401784798,202.2578,202.2668,201.8165,201.8165,3632.1674
2018-06-06 12:05:00,224.15,224.34,224.11,224.34,3196.225253872192,201.8706,202.0417,201.8345,202.0417,3196.2253
2018-06-06 12:10:00,224.3,224.58,224.29,224.47,7975.17694122474,202.0056,202.2578,201.9966,202.1588,7975.1769
2018-06-06 12:15:00,224.44,224.7,224.29,224.68,7544.363524464047,202.1317,202.3659,201.9966,202.3479,7544.3635
2018-06-06 12:20:00,224.69,224.71,224.47,224.47,6231.408349574315,202.3569,202.3749,202.1588,202.1588,6231.4083
2018-06-06 12:25:00,224.46,224.62,224.46,224.61,3078.2644373781927,202.1497,202.2938,202.1497,202.2848,3078.2644
2018-06-06 12:30:00,224.61,224.66,224.55,224.61,4122.474099907683,202.2848,202.3299,202.2308,202.2848,4122.4741
2018-06-06 12:35:00,224.57,224.57,224.45,224.45,923.171607344343,202.2488,202.2488,202.1407,202.1407,923.1716
2018-06-06 12:40:00,224.49,224.65,224.49,224.61,2974.6640681095496,202.1768,202.3209,202.1768,202.2848,2974.6641
2018-06-06 12:45:00,224.59,224.59,224.37,224.37,8230.587752590009,202.2668,202.2668,202.0687,202.0687,8230.5878
2018-06-06 12:50:00,224.38,224.69,224.35,224.66,3179.8133141860703,202.0777,202.3569,202.0507,202.3299,3179.8133
2018-06-06 12:55:00,224.65,224.9,224.65,224.89,3676.2744896912495,202.3209,202.546,202.3209,202.537,3676.2745
2018-06-06 13:00:00,224.9,225.08,224.82,225.08,4994.358395732896,202.546,202.7081,202.474,202.7081,4994.3584
2018-06-06 13:05:00,225.08,225.17,225.05,225.14,5205.662119191712,202.7081,202.7892,202.6811,202.7622,5205.6621
2018-06-06 13:10:00,225.11,225.2,225.05,225.19,3397.271515027182,202.7351,202.8162,202.6811,202.8072,3397.2715
2018-06-06 13:15:00,225.11,225.19,225.01,225.01,4279.413273156221,202.7351,202.8072,202.6451,202.6451,4279.4133
2018-06-06 13:20:00,224.98,225.0,224.81,224.96,5026.156528874756,202.6181,202.6361,202.465,202.6,5026.1565
2018-06-06 13:25:00,225.13,225.2,225.06,225.15,6644.784080418504,202.7532,202.8162,202.6901,202.7712,6644.7841
2018-06-06 13:30:00,225.16,225.27,224.41,224.42,27700.276951482203,202.7802,202.8792,202.1047,202.1137,27700.277
2018-06-06 13:35:00,224.43,224.98,224.4,224.92,9626.628372140733,202.1227,202.6181,202.0957,202.564,9626.6284
2018-06-06 13:40:00,224.94,225.24,224.93,225.19,2769.514822033029,202.582,202.8522,202.573,202.8072,2769.5148
2018-06-06 13:45:00,225.17,225.23,225.12,225.2,5282.593086470407,202.7892,202.8432,202.7441,202.8162,5282.5931
2018-06-06 13:50:00,225.2,225.24,225.1,225.1,8532.157144322495,202.8162,202.8522,202.7261,202.7261,8532.1571
2018-06-06 13:55:00,225.11,225.37,225.1,225.33,6462.201251410401,202.7351,202.9693,202.7261,202.9333,6462.2013
2018-06-06 14:00:00,225.31,225.62,225.3,225.62,5213.868089034772,202.9153,203.1944,202.9063,203.1944,5213.8681
2018-06-06 14:05:00,225.62,225.64,225.5,225.64,7329.982562314083,203.1944,203.2125,203.0864,203.2125,7329.9826
2018-06-06 14:10:00,225.64,225.99,225.64,225.96,6746.332957226382,203.2125,203.5277,203.2125,203.5007,6746.333
2018-06-06 14:15:00,225.93,225.98,225.88,225.96,8141.347830546722,203.4736,203.5187,203.4286,203.5007,8141.3478
2018-06-06 14:20:00,225.99,226.08,225.86,225.92,5912.401271925325,203.5277,203.6087,203.4106,203.4646,5912.4013
2018-06-06 14:25:00,225.98,226.14,225.95,226.04,4330.700584675351,203.5187,203.6628,203.4916,203.5727,4330.7006
2018-06-06 14:30:00,225.97,226.06,225.88,226.01,3502.92337675659,203.5097,203.5907,203.4286,203.5457,3502.9234
2018-06-06 14:35:00,226.06,226.32,226.03,226.22,9238.896297056108,203.5907,203.8249,203.5637,203.7348,9238.8963
2018-06-06 14:40:00,226.18,226.28,225.83,225.95,6842.753102882347,203.6988,203.7888,203.3836,203.4916,6842.7531
2018-06-06 14:45:00,225.99,226.23,225.99,226.15,3693.7121756077545,203.5277,203.7438,203.5277,203.6718,3693.7122
2018-06-06 14:50:00,226.29,226.29,225.87,225.93,4308.134167606934,203.7979,203.7979,203.4196,203.4736,4308.1342
2018-06-06 14:55:00,225.92,226.06,225.89,226.05,6453.99528156734,203.4646,203.5907,203.4376,203.5817,6453.9953
2018-06-06 15:00:00,225.92,225.96,225.55,225.58,7088.932198174171,203.4646,203.5007,203.1314,203.1584,7088.9322
2018-06-06 15:05:00,225.62,225.66,225.47,225.47,3692.686429377372,203.1944,203.2305,203.0594,203.0594,3692.6864
2018-06-06 15:10:00,225.52,225.59,225.46,225.56,4060.929326084727,203.1044,203.1674,203.0504,203.1404,4060.9293
2018-06-06 15:15:00,225.56,225.63,225.53,225.55,5758.539337367935,203.1404,203.2035,203.1134,203.1314,5758.5393
2018-06-06 15:20:00,225.55,225.55,225.26,225.26,7816.186275515437,203.1314,203.1314,202.8702,202.8702,7816.1863
2018-06-06 15:25:00,225.24,225.28,225.03,225.12,13484.459944609704,202.8522,202.8882,202.6631,202.7441,13484.4599
2018-06-06 15:30:00,225.13,225.21,225.09,225.1,10562.108934249669,202.7532,202.8252,202.7171,202.7261,10562.1089
2018-06-06 15:35:00,225.15,225.23,224.95,225.17,11775.566724792288,202.7712,202.8432,202.591,202.7892,11775.5667
2018-06-06 15:40:00,225.14,225.48,225.13,225.32,12597.189455328751,202.7622,203.0684,202.7532,202.9243,12597.1895
2018-06-06 15:45:00,225.32,225.56,225.26,225.44,13203.40547748487,202.9243,203.1404,202.8702,203.0323,13203.4055
2018-06-06 15:50:00,225.45,225.55,225.36,225.39,20653.40034875372,203.0413,203.1314,202.9603,202.9873,20653.4003
2018-06-06 15:55:00,225.38,225.86,225.38,225.79,75184.12144835368,202.9783,203.4106,202.9783,203.3475,75184.1214
2018-06-07 09:30:00,225.75,225.93,225.37,225.55,12196.122679249152,203.9751,204.1377,203.6318,203.7944,12196.1227
2018-06-07 09:35:00,225.34,225.47,225.07,225.19,5058.980408246999,203.6047,203.7221,203.3607,203.4691,5058.9804
2018-06-07 09:40:00,225.21,225.21,224.93,225.01,2051.4924607652065,203.4872,203.4872,203.2342,203.3065,2051.4925
2018-06-07 09:45:00,225.04,225.18,224.91,225.02,5986.255000512873,203.3336,203.4601,203.2161,203.3155,5986.255
2018-06-07 09:50:00,224.85,225.04,224.79,225.01,5329.777413068006,203.1619,203.3336,203.1077,203.3065,5329.7774
2018-06-07 09:55:00,224.96,224.98,224.45,224.5,12413.580880090263,203.2613,203.2794,202.8005,202.8457,12413.5809
2018-06-07 10:00:00,224.52,224.57,224.21,224.38,6438.609088111601,202.8637,202.9089,202.5836,202.7372,6438.6091
2018-06-07 10:05:00,224.29,224.37,223.99,224.04,2949.0204123499843,202.6559,202.7282,202.3849,202.43,2949.0204
2018-06-07 10:10:00,223.92,223.92,223.71,223.85,3324.443532670017,202.3216,202.3216,202.1319,202.2584,3324.4435
2018-06-07 10:15:00,223.76,224.11,223.76,224.11,3077.2386911478097,202.1771,202.4933,202.1771,202.4933,3077.2387
2018-06-07 10:20:00,223.99,223.99,223.11,223.18,4250.692378705508,202.3849,202.3849,201.5897,201.653,4250.6924
2018-06-07 10:25:00,223.2,223.2,222.8,222.9,8203.91835060006,201.6711,201.6711,201.3096,201.4,8203.9184
2018-06-07 10:30:00,222.85,222.99,222.75,222.82,6825.315416965842,201.3548,201.4813,201.2645,201.3277,6825.3154
2018-06-07 10:35:00,222.83,222.86,222.5,222.65,4924.607652066879,201.3368,201.3639,201.0386,201.1741,4924.6077
2018-06-07 10:40:00,222.71,222.74,222.45,222.5,4705.097958765002,201.2283,201.2554,200.9934,201.0386,4705.098
2018-06-07 10:45:00,222.53,222.63,222.18,222.46,9262.488460354907,201.0657,201.156,200.7495,201.0024,9262.4885
2018-06-07 10:50:00,222.47,222.76,222.39,222.76,5481.587855164632,201.0115,201.2735,200.9392,201.2735,5481.5879
2018-06-07 10:55:00,222.73,223.09,222.72,222.96,4537.901323212637,201.2464,201.5717,201.2374,201.4542,4537.9013
2018-06-07 11:00:00,223.0,223.0,222.71,222.72,34126.57708482921,201.4904,201.4904,201.2283,201.2374,34126.5771
2018-06-07 11:05:00,222.71,222.82,222.35,222.52,6565.801620679044,201.2283,201.3277,200.9031,201.0567,6565.8016
2018-06-07 11:10:00,222.53,222.93,222.39,222.88,7804.903066981228,201.0657,201.4271,200.9392,201.3819,7804.9031
2018-06-07 11:15:00,222.85,222.85,222.55,222.73,8518.82244332752,201.3548,201.3548,201.0838,201.2464,8518.8224
2018-06-07 11:20:00,222.75,223.23,222.75,223.18,4749.205046671454,201.2645,201.6982,201.2645,201.653,4749.205
2018-06-07 11:25:00,223.1,223.2,222.91,223.2,2256.6417068417272,201.5807,201.6711,201.409,201.6711,2256.6417
2018-06-07 11:30:00,223.22,223.42,223.14,223.36,3088.5218996820186,201.6891,201.8698,201.6169,201.8156,3088.5219
2018-06-07 11:35:00,223.27,223.29,222.99,223.0,3077.2386911478097,201.7343,201.7524,201.4813,201.4904,3077.2387
2018-06-07 11:40:00,223.03,223.27,223.03,223.27,3313.160324135809,201.5175,201.7343,201.5175,201.7343,3313.1603
2018-06-07 11:45:00,223.15,223.15,222.82,222.87,2582.829008103395,201.6259,201.6259,201.3277,201.3729,2582.829
2018-06-07 11:50:00,222.75,222.75,222.52,222.56,1025.7462303826032,201.2645,201.2645,201.0567,201.0928,1025.7462
2018-06-07 11:55:00,222.53,223.16,222.51,223.09,5406.708380346702,201.0657,201.6349,201.0476,201.5717,5406.7084
2018-06-07 12:00:00,223.1,223.45,223.06,223.23,6145.245666222177,201.5807,201.897,201.5446,201.6982,6145.2457
2018-06-07 12:05:00,223.24,223.3,223.17,223.27,4861.0113857831575,201.7072,201.7614,201.644,201.7343,4861.0114
2018-06-07 12:10:00,223.24,223.27,223.09,223.1,5356.446815057954,201.7072,201.7343,201.5717,201.5807,5356.4468
2018-06-07 12:15:00,223.07,223.09,223.0,223.04,2989.024515334906,201.5536,201.5717,201.4904,201.5265,2989.0245
2018-06-07 12:20:00,223.0,223.22,222.91,223.22,3523.4383013642423,201.4904,201.6891,201.409,201.6891,3523.4383
2018-06-07 12:25:00,223.3,223.38,223.2,223.32,3077.2386911478097,201.7614,201.8337,201.6711,201.7795,3077.2387
2018-06-07 12:30:00,223.22,223.23,222.86,222.95,5046.671453482409,201.6891,201.6982,201.3639,201.4452,5046.6715
2018-06-07 12:35:00,222.94,222.94,222.74,222.83,3010.5651861729407,201.4361,201.4361,201.2554,201.3368,3010.5652
2018-06-07 12:40:00,222.83,222.84,222.65,222.65,2123.2946968919887,201.3368,201.3458,201.1741,201.1741,2123.2947
2018-06-07 12:45:00,222.69,222.69,222.39,222.51,3648.57934147092,201.2103,201.2103,200.9392,201.0476,3648.5793
2018-06-07 12:50:00,222.51,222.7,222.49,222.7,2204.3286490922146,201.0476,201.2193,201.0295,201.2193,2204.3286
2018-06-07 12:55:00,222.69,222.73,222.51,222.73,3282.3879372243305,201.2103,201.2464,201.0476,201.2464,3282.3879
2018-06-07 13:00:00,222.93,222.98,222.76,222.79,5846.753513180839,201.4271,201.4723,201.2735,201.3006,5846.7535
2018-06-07 13:05:00,222.79,222.81,222.6,222.68,6847.88183403426,201.3006,201.3187,201.1289,201.2012,6847.8818
2018-06-07 13:10:00,222.59,222.75,222.44,222.66,9576.366806851984,201.1199,201.2645,200.9844,201.1832,9576.3668
2018-06-07 13:15:00,222.61,222.61,222.3,222.38,3337.778233664991,201.138,201.138,200.8579,200.9302,3337.7782
2018-06-07 13:20:00,222.43,222.65,222.43,222.64,1398.0921120114883,200.9753,201.1741,200.9753,201.1651,1398.0921
2018-06-07 13:25:00,222.64,222.64,222.33,222.39,2256.6417068417272,201.1651,201.1651,200.885,200.9392,2256.6417
2018-06-07 13:30:00,222.41,222.77,222.41,222.77,4887.680787773104,200.9573,201.2825,200.9573,201.2825,4887.6808
2018-06-07 13:35:00,222.68,222.68,222.37,222.37,2666.9401989947687,201.2012,201.2012,200.9211,200.9211,2666.9402
2018-06-07 13:40:00,222.36,222.37,222.09,222.36,4947.174069135296,200.9121,200.9211,200.6681,200.9121,4947.1741
2018-06-07 13:45:00,222.28,222.76,222.28,222.62,4799.466611960201,200.8398,201.2735,200.8398,201.147,4799.4666
2018-06-07 13:50:00,222.6,222.6,222.4,222.47,7487.947481793004,201.1289,201.1289,200.9482,201.0115,7487.9475
2018-06-07 13:55:00,222.47,222.64,222.4,222.5,24852.805415940096,201.0115,201.1651,200.9482,201.0386,24852.8054
2018-06-07 14:00:00,222.66,222.73,222.36,222.73,6475.535952405375,201.1832,201.2464,200.9121,201.2464,6475.536
2018-06-07 14:05:00,222.77,222.77,222.59,222.7,5036.413991178582,201.2825,201.2825,201.1199,201.2193,5036.414
2018-06-07 14:10:00,222.71,223.0,222.63,223.0,12205.354395322596,201.2283,201.4904,201.156,201.4904,12205.3544
2018-06-07 14:15:00,222.99,223.14,222.93,223.13,4885.629295312339,201.4813,201.6169,201.4271,201.6078,4885.6293
2018-06-07 14:20:00,223.14,223.14,222.89,222.89,5820.084111190891,201.6169,201.6169,201.391,201.391,5820.0841
2018-06-07 14:25:00,222.84,222.95,222.69,222.93,16022.156118576264,201.3458,201.4452,201.2103,201.4271,16022.1561
2018-06-07 14:30:00,222.88,223.01,222.74,222.92,17109.44712278182,201.3819,201.4994,201.2554,201.4181,17109.4471
2018-06-07 14:35:00,222.83,223.17,222.82,222.87,24909.221458611137,201.3368,201.644,201.3277,201.3729,24909.2215
2018-06-07 14:40:00,222.86,222.93,222.82,222.84,2687.455123602421,201.3639,201.4271,201.3277,201.3458,2687.4551
2018-06-07 14:45:00,222.76,223.15,222.76,223.13,3897.8356754538927,201.2735,201.6259,201.2735,201.6078,3897.8357
2018-06-07 14:50:00,223.1,223.22,223.03,223.17,4546.1072930556975,201.5807,201.6891,201.5175,201.644,4546.1073
2018-06-07 14:55:00,223.18,223.29,223.16,223.22,5452.866960713919,201.653,201.7524,201.6349,201.6891,5452.867
2018-06-07 15:00:00,223.21,223.36,223.04,223.36,20801.10780592881,201.6801,201.8156,201.5265,201.8156,20801.1078
2018-06-07 15:05:00,223.37,223.48,223.23,223.23,10024.617909529185,201.8247,201.9241,201.6982,201.6982,10024.6179
2018-06-07 15:10:00,223.23,223.26,223.05,223.1,3570.622627961842,201.6982,201.7253,201.5355,201.5807,3570.6226
2018-06-07 15:15:00,223.11,223.26,223.11,223.26,2659.7599753820905,201.5897,201.7253,201.5897,201.7253,2659.76
2018-06-07 15:20:00,223.24,223.69,223.24,223.68,5063.08339316853,201.7072,202.1138,201.7072,202.1048,5063.0834
2018-06-07 15:25:00,223.73,223.77,223.64,223.67,3552.159195814955,202.1499,202.1861,202.0686,202.0957,3552.1592
2018-06-07 15:30:00,223.67,223.76,223.55,223.63,3851.6770950866753,202.0957,202.1771,201.9873,202.0596,3851.6771
2018-06-07 15:35:00,223.66,223.88,223.65,223.88,5618.012103805519,202.0867,202.2855,202.0777,202.2855,5618.0121
2018-06-07 15:40:00,223.82,224.02,223.65,223.66,14047.594625089752,202.2313,202.412,202.0777,202.0867,14047.5946
2018-06-07 15:45:00,223.62,223.79,223.47,223.59,20047.1843265976,202.0506,202.2042,201.915,202.0234,20047.1843
2018-06-07 15:50:00,223.65,224.18,223.57,224.13,21007.28279823572,202.0777,202.5565,202.0054,202.5114,21007.2828
2018-06-07 15:55:00,224.11,224.19,223.79,224.02,56899.16914555339,202.4933,202.5656,202.2042,202.412,56899.1691
2018-06-08 09:30:00,224.32,224.9,223.61,224.16,11658.63165452867,202.683,203.2071,202.0415,202.5385,11658.6317
2018-06-08 09:35:00,224.11,224.92,224.11,224.69,2590.0092317160734,202.4933,203.2252,202.4933,203.0173,2590.0092
2018-06-08 09:40:00,224.91,225.36,224.74,224.74,3638.321879167094,203.2161,203.6227,203.0625,203.0625,3638.3219
2018-06-08 09:45:00,224.9,225.19,224.4,224.41,7282.798235716484,203.2071,203.4691,202.7553,202.7644,7282.7982
2018-06-08 09:50:00,224.25,224.34,223.92,224.18,4677.402810544671,202.6198,202.7011,202.3216,202.5565,4677.4028
2018-06-08 09:55:00,224.28,224.55,224.14,224.27,6154.47738229562,202.6469,202.8909,202.5204,202.6379,6154.4774
2018-06-08 10:00:00,224.12,224.55,224.1,224.3,6668.376243717304,202.5023,202.8909,202.4843,202.665,6668.3762
2018-06-08 10:05:00,224.28,224.38,223.92,224.02,18689.09631757103,202.6469,202.7372,202.3216,202.412,18689.0963
2018-06-08 10:10:00,224.19,224.32,224.14,224.3,2769.514822033029,202.5656,202.683,202.5204,202.665,2769.5148
2018-06-08 10:15:00,224.12,224.41,224.0,224.33,19380.449276848907,202.5023,202.7644,202.3939,202.6921,19380.4493
2018-06-08 10:20:00,224.33,224.4,224.04,224.04,7915.68365986255,202.6921,202.7553,202.43,202.43,7915.6837
2018-06-08 10:25:00,223.98,224.23,223.9,224.12,4513.283413683455,202.3758,202.6017,202.3035,202.5023,4513.2834
2018-06-08 10:30:00,224.09,224.11,223.54,223.69,4674.325571853523,202.4752,202.4933,201.9783,202.1138,4674.3256
2018-06-08 10:35:00,223.8,224.07,223.6,223.6,8688.07057134065,202.2132,202.4571,202.0325,202.0325,8688.0706
2018-06-08 10:40:00,223.58,224.03,223.58,223.95,7046.876602728485,202.0144,202.421,202.0144,202.3487,7046.8766
2018-06-08 10:45:00,223.94,223.94,223.72,223.76,3179.8133141860703,202.3397,202.3397,202.1409,202.1771,3179.8133
2018-06-08 10:50:00,223.62,224.02,223.61,224.01,2666.9401989947687,202.0506,202.412,202.0415,202.4029,2666.9402
2018-06-08 10:55:00,224.02,224.23,223.91,224.23,5034.362498717817,202.412,202.6017,202.3126,202.6017,5034.3625
2018-06-08 11:00:00,224.23,224.23,223.96,224.17,6103.19007077649,202.6017,202.6017,202.3578,202.5475,6103.1901
2018-06-08 11:05:00,224.13,224.2,223.94,223.95,3795.261052415632,202.5114,202.5746,202.3397,202.3487,3795.2611
2018-06-08 11:10:00,223.99,224.14,223.94,223.97,3381.885321571443,202.3849,202.5204,202.3397,202.3668,3381.8853
2018-06-08 11:15:00,224.06,224.22,223.99,224.04,6933.018771156016,202.4481,202.5927,202.3849,202.43,6933.0188
2018-06-08 11:20:00,224.01,224.01,223.58,223.58,4000.410298492153,202.4029,202.4029,202.0144,202.0144,4000.4103
2018-06-08 11:25:00,223.68,223.68,223.22,223.53,7487.947481793004,202.1048,202.1048,201.6891,201.9692,7487.9475
2018-06-08 11:30:00,223.45,223.49,223.1,223.38,4436.35244640476,201.897,201.9331,201.5807,201.8337,4436.3524
2018-06-08 11:35:00,223.47,223.66,223.4,223.66,4532.772592060724,201.915,202.0867,201.8518,202.0867,4532.7726
2018-06-08 11:40:00,223.65,223.7,223.5,223.6,2974.6640681095496,202.0777,202.1228,201.9421,202.0325,2974.6641
2018-06-08 11:45:00,223.65,223.66,223.41,223.59,4637.39870755975,202.0777,202.0867,201.8608,202.0234,4637.3987
2018-06-08 11:50:00,223.66,223.77,223.63,223.71,1753.0003077238691,202.0867,202.1861,202.0596,202.1319,1753.0003
2018-06-08 11:55:00,223.7,223.77,223.7,223.77,1215.509283003385,202.1228,202.1861,202.1228,202.1861,1215.5093
2018-06-08 12:00:00,223.86,223.94,223.63,223.77,4418.914760488255,202.2674,202.3397,202.0596,202.1861,4418.9148
2018-06-08 12:05:00,223.8,223.95,223.8,223.86,2541.799158888091,202.2132,202.3487,202.2132,202.2674,2541.7992
2018-06-08 12:10:00,223.9,223.99,223.72,223.79,3830.1364242486407,202.3035,202.3849,202.1409,202.2042,3830.1364
2018-06-08 12:15:00,223.8,223.89,223.74,223.84,1980.715970868807,202.2132,202.2945,202.159,202.2493,1980.716
2018-06-08 12:20:00,223.89,224.29,223.87,224.23,10001.025746230382,202.2945,202.6559,202.2764,202.6017,10001.0257
2018-06-08 12:25:00,224.21,224.28,224.19,224.28,1436.0447225356447,202.5836,202.6469,202.5656,202.6469,1436.0447
2018-06-08 12:30:00,224.4,224.55,224.39,224.55,2051.4924607652065,202.7553,202.8909,202.7463,202.8909,2051.4925
2018-06-08 12:35:00,224.6,224.64,224.52,224.56,1384.7574110165144,202.936,202.9722,202.8637,202.8999,1384.7574
2018-06-08 12:40:00,224.56,224.66,224.56,224.66,4026.053954251718,202.8999,202.9902,202.8999,202.9902,4026.054
2018-06-08 12:45:00,224.66,224.7,224.62,224.62,1897.630526207816,202.9902,203.0264,202.9541,202.9541,1897.6305
2018-06-08 12:50:00,224.7,224.91,224.7,224.82,4177.864396348344,203.0264,203.2161,203.0264,203.1348,4177.8644
2018-06-08 12:55:00,224.85,224.86,224.65,224.68,2379.7312544876395,203.1619,203.1709,202.9812,203.0083,2379.7313
2018-06-08 13:00:00,224.71,224.81,224.64,224.66,2635.142065852908,203.0354,203.1258,202.9722,202.9902,2635.1421
2018-06-08 13:05:00,224.63,224.81,224.63,224.71,1733.5111293465995,202.9631,203.1258,202.9631,203.0354,1733.5111
2018-06-08 13:10:00,224.65,224.8,224.63,224.69,1238.0757000718022,202.9812,203.1167,202.9631,203.0173,1238.0757
2018-06-08 13:15:00,224.79,224.84,224.75,224.75,1654.5286696071391,203.1077,203.1529,203.0716,203.0716,1654.5287
2018-06-08 13:20:00,224.82,224.85,224.75,224.76,1538.6193455739049,203.1348,203.1619,203.0716,203.0806,1538.6193
2018-06-08 13:25:00,224.74,224.92,224.73,224.92,638.0141552979793,203.0625,203.2252,203.0535,203.2252,638.0142
2018-06-08 13:30:00,224.85,225.06,224.85,225.06,1743.7685916504256,203.1619,203.3517,203.1619,203.3517,1743.7686
2018-06-08 13:35:00,225.08,225.22,224.88,225.08,5132.834136834547,203.3697,203.4962,203.189,203.3697,5132.8341
2018-06-08 13:40:00,224.97,224.99,224.72,224.72,3635.244640475946,203.2703,203.2884,203.0445,203.0445,3635.2446
2018-06-08 13:45:00,224.73,224.99,224.73,224.88,3328.546517591548,203.0535,203.2884,203.0535,203.189,3328.5465
2018-06-08 13:50:00,224.93,224.96,224.61,224.78,4593.291619653298,203.2342,203.2613,202.9451,203.0987,4593.2916
2018-06-08 13:55:00,224.86,224.88,224.76,224.88,822.6484767668478,203.1709,203.189,203.0806,203.189,822.6485
2018-06-08 14:00:00,224.94,225.1,224.9,225.05,2922.351010360037,203.2432,203.3878,203.2071,203.3426,2922.351
2018-06-08 14:05:00,225.09,225.09,224.88,224.94,2874.1409375320545,203.3788,203.3788,203.189,203.2432,2874.1409
2018-06-08 14:10:00,224.9,225.28,224.89,225.28,4434.3009539439945,203.2071,203.5504,203.1981,203.5504,4434.301
2018-06-08 14:15:00,225.26,225.48,225.26,225.37,2742.845420043081,203.5324,203.7311,203.5324,203.6318,2742.8454
2018-06-08 14:20:00,225.39,225.39,225.2,225.31,2100.7282798235715,203.6498,203.6498,203.4782,203.5775,2100.7283
2018-06-08 14:25:00,225.42,225.43,225.36,225.36,1846.343214688686,203.6769,203.686,203.6227,203.6227,1846.3432
2018-06-08 14:30:00,225.32,225.39,225.3,225.33,1588.8809108626524,203.5866,203.6498,203.5685,203.5956,1588.8809
2018-06-08 14:35:00,225.33,225.35,225.25,225.31,2624.884603549082,203.5956,203.6137,203.5233,203.5775,2624.8846
2018-06-08 14:40:00,225.38,225.5,225.38,225.38,2560.262591034978,203.6408,203.7492,203.6408,203.6408,2560.2626
2018-06-08 14:45:00,225.47,225.51,225.41,225.48,1945.8405990357985,203.7221,203.7583,203.6679,203.7311,1945.8406
2018-06-08 14:50:00,225.41,225.5,225.4,225.44,2154.067083803467,203.6679,203.7492,203.6589,203.695,2154.0671
2018-06-08 14:55:00,225.42,225.44,225.35,225.4,3543.9532259718944,203.6769,203.695,203.6137,203.6589,3543.9532
2018-06-08 15:00:00,225.38,225.42,225.33,225.34,3706.021130372346,203.6408,203.6769,203.5956,203.6047,3706.0211
2018-06-08 15:05:00,225.34,225.49,225.33,225.43,23114.16555544158,203.6047,203.7402,203.5956,203.686,23114.1656
2018-06-08 15:10:00,225.46,225.65,225.46,225.62,2514.1040106677606,203.7131,203.8847,203.7131,203.8576,2514.104
2018-06-08 15:15:00,225.64,225.64,225.07,225.07,8176.22320237973,203.8757,203.8757,203.3607,203.3607,8176.2232
2018-06-08 15:20:00,225.11,225.38,225.1,225.26,14962.560262591034,203.3968,203.6408,203.3878,203.5324,14962.5603
2018-06-08 15:25:00,225.29,225.54,225.2,225.54,5369.781516052928,203.5595,203.7854,203.4782,203.7854,5369.7815
2018-06-08 15:30:00,225.62,225.74,225.56,225.66,8957.841829931274,203.8576,203.9661,203.8034,203.8938,8957.8418
2018-06-08 15:35:00,225.66,225.69,225.59,225.62,7549.49225561596,203.8938,203.9209,203.8305,203.8576,7549.4923
2018-06-08 15:40:00,225.63,225.67,225.57,225.67,6474.510206174992,203.8667,203.9028,203.8125,203.9028,6474.5102
2018-06-08 15:45:00,225.67,225.94,225.67,225.67,18361.883270078983,203.9028,204.1468,203.9028,203.9028,18361.8833
2018-06-08 15:50:00,225.71,226.02,225.71,225.92,12740.793927582316,203.939,204.2191,203.939,204.1287,12740.7939
2018-06-08 15:55:00,225.93,226.11,225.83,225.97,64394.29685095907,204.1377,204.3004,204.0474,204.1739,64394.2969
2018-06-11 09:30:00,225.99,226.04,224.8,225.11,21110.88316750436,204.192,204.2371,203.1167,203.3968,21110.8832
2018-06-11 09:35:00,225.0,225.05,224.69,225.05,17571.032926453994,203.2974,203.3426,203.0173,203.3426,17571.0329
2018-06-11 09:40:00,225.0,225.32,224.99,225.11,4072.212534618935,203.2974,203.5866,203.2884,203.3968,4072.2125
2018-06-11 09:45:00,225.03,225.36,224.86,225.27,10626.73094676377,203.3246,203.6227,203.1709,203.5414,10626.7309
2018-06-11 09:50:00,225.28,225.39,225.11,225.11,3046.466304236332,203.5504,203.6498,203.3968,203.3968,3046.4663
2018-06-11 09:55:00,225.08,225.83,225.08,225.75,6437.583341881218,203.3697,204.0474,203.3697,203.9751,6437.5833
2018-06-11 10:00:00,225.73,225.75,225.31,225.4,16644.784080418503,203.957,203.9751,203.5775,203.6589,16644.7841
2018-06-11 10:05:00,225.38,225.45,225.0,225.29,15459.021438096215,203.6408,203.704,203.2974,203.5595,15459.0214
2018-06-11 10:10:00,225.31,225.57,225.29,225.56,2675.146168837829,203.5775,203.8125,203.5595,203.8034,2675.1462
2018-06-11 10:15:00,225.48,225.61,225.22,225.24,4486.614011693507,203.7311,203.8486,203.4962,203.5143,4486.614
2018-06-11 10:20:00,225.23,225.79,225.23,225.79,3285.4651759154785,203.5053,204.0112,203.5053,204.0112,3285.4652
2018-06-11 10:25:00,225.82,226.07,225.82,226.07,5189.250179505591,204.0384,204.2642,204.0384,204.2642,5189.2502
2018-06-11 10:30:00,226.08,227.07,225.98,226.33,27433.582931582725,204.2733,205.1678,204.1829,204.4992,27433.5829
2018-06-11 10:35:00,226.33,226.51,225.92,226.12,11011.385783157246,204.4992,204.6618,204.1287,204.3094,11011.3858
2018-06-11 10:40:00,225.98,226.3,225.46,226.24,18190.583649605087,204.1829,204.4721,203.7131,204.4178,18190.5836
2018-06-11 10:45:00,226.24,226.28,225.9,226.22,9950.764180941636,204.4178,204.454,204.1106,204.3998,9950.7642
2018-06-11 10:50:00,226.22,226.54,226.21,226.41,8099.292235101036,204.3998,204.6889,204.3907,204.5714,8099.2922
2018-06-11 10:55:00,226.42,226.74,226.42,226.74,5001.538619345573,204.5805,204.8696,204.5805,204.8696,5001.5386
2018-06-11 11:00:00,226.83,227.05,226.76,226.86,5819.058364960509,204.9509,205.1497,204.8877,204.978,5819.0584
2018-06-11 11:05:00,226.89,226.91,226.25,226.33,11677.095086675556,205.0051,205.0232,204.4269,204.4992,11677.0951
2018-06-11 11:10:00,226.27,226.71,226.25,226.71,8608.062365370806,204.4449,204.8425,204.4269,204.8425,8608.0624
2018-06-11 11:15:00,226.83,227.31,226.73,227.28,4221.971484254796,204.9509,205.3846,204.8606,205.3575,4221.9715
2018-06-11 11:20:00,227.27,227.52,227.01,227.17,20095.394399425582,205.3485,205.5744,205.1136,205.2581,20095.3944
2018-06-11 11:25:00,227.23,227.41,227.18,227.41,8396.75864191199,205.3123,205.475,205.2672,205.475,8396.7586
2018-06-11 11:30:00,227.41,227.59,227.41,227.45,5368.7557698225455,205.475,205.6376,205.475,205.5111,5368.7558
2018-06-11 11:35:00,227.62,227.75,227.46,227.71,10769.309672786952,205.6647,205.7822,205.5202,205.7461,10769.3097
2018-06-11 11:40:00,227.74,228.17,227.7,228.09,27839.778438814235,205.7732,206.1617,205.737,206.0894,27839.7784
2018-06-11 11:45:00,228.17,228.33,227.97,228.25,16163.709098369063,206.1617,206.3062,205.981,206.234,16163.7091
2018-06-11 11:50:00,228.2,228.23,227.65,227.74,11801.21038055185,206.1888,206.2159,205.6918,205.7732,11801.2104
2018-06-11 11:55:00,227.8,227.82,227.28,227.35,3343.932711047287,205.8274,205.8454,205.3575,205.4208,3343.9327
2018-06-11 12:00:00,227.35,227.53,227.32,227.44,3189.0450302595136,205.4208,205.5834,205.3937,205.5021,3189.045
2018-06-11 12:05:00,227.43,227.6,227.29,227.42,4327.623345984203,205.4931,205.6467,205.3666,205.484,4327.6233
2018-06-11 12:10:00,227.35,227.4,226.7,226.86,9564.057852087391,205.4208,205.466,204.8335,204.978,9564.0579
2018-06-11 12:15:00,226.9,227.47,226.9,227.47,3717.304338906554,205.0142,205.5292,205.0142,205.5292,3717.3043
2018-06-11 12:20:00,227.44,227.5,227.34,227.43,4257.872602318186,205.5021,205.5563,205.4117,205.4931,4257.8726
2018-06-11 12:25:00,227.41,227.6,227.41,227.6,4229.151707867473,205.475,205.6467,205.475,205.6467,4229.1517
2018-06-11 12:30:00,227.68,227.68,227.58,227.63,2567.442814647656,205.7189,205.7189,205.6286,205.6738,2567.4428
2018-06-11 12:35:00,227.54,227.69,227.52,227.66,1366.2939788696276,205.5924,205.728,205.5744,205.7009,1366.294
2018-06-11 12:40:00,227.58,227.58,227.41,227.49,3680.3774746127806,205.6286,205.6286,205.475,205.5473,3680.3775
2018-06-11 12:45:00,227.49,228.02,227.49,227.78,6018.053133654734,205.5473,206.0261,205.5473,205.8093,6018.0531
2018-06-11 12:50:00,227.8,227.85,227.67,227.73,1641.1939686121652,205.8274,205.8725,205.7099,205.7641,1641.194
2018-06-11 12:55:00,227.74,227.74,227.54,227.59,2216.637603856805,205.7732,205.7732,205.5924,205.6376,2216.6376
2018-06-11 13:00:00,227.58,227.61,227.48,227.48,2877.218176223202,205.6286,205.6557,205.5382,205.5382,2877.2182
2018-06-11 13:05:00,227.43,227.55,227.35,227.55,1767.3607549492256,205.4931,205.6015,205.4208,205.6015,1767.3608
2018-06-11 13:10:00,227.58,227.58,227.52,227.56,3384.962560262591,205.6286,205.6286,205.5744,205.6105,3384.9626
2018-06-11 13:15:00,227.52,227.67,227.47,227.55,2513.078264437378,205.5744,205.7099,205.5292,205.6015,2513.0783
2018-06-11 13:20:00,227.45,227.54,227.35,227.54,3188.019284029131,205.5111,205.5924,205.4208,205.5924,3188.0193
2018-06-11 13:25:00,227.5,227.52,227.4,227.52,2096.6252949020413,205.5563,205.5744,205.466,205.5744,2096.6253
2018-06-11 13:30:00,227.5,227.63,227.42,227.5,2215.611857626423,205.5563,205.6738,205.484,205.5563,2215.6119
2018-06-11 13:35:00,227.59,227.65,227.56,227.65,1130.372345881629,205.6376,205.6918,205.6105,205.6918,1130.3723
2018-06-11 13:40:00,227.58,227.59,227.52,227.59,2748.9998974253767,205.6286,205.6376,205.5744,205.6376,2748.9999
2018-06-11 13:45:00,227.6,227.6,227.49,227.49,3073.13570622628,205.6467,205.6467,205.5473,205.5473,3073.1357
2018-06-11 13:50:00,227.54,227.58,227.43,227.49,4908.195712380757,205.5924,205.6286,205.4931,205.5473,4908.1957
2018-06-11 13:55:00,227.53,227.69,227.53,227.67,3626.0129244025024,205.5834,205.728,205.5834,205.7099,3626.0129
2018-06-11 14:00:00,227.72,227.72,227.51,227.55,5013.847574110165,205.7551,205.7551,205.5653,205.6015,5013.8476
2018-06-11 14:05:00,227.53,227.69,227.53,227.61,7174.069135295928,205.5834,205.728,205.5834,205.6557,7174.0691
2018-06-11 14:10:00,227.56,227.62,227.54,227.59,4986.152425889834,205.6105,205.6647,205.5924,205.6376,4986.1524
2018-06-11 14:15:00,227.59,227.74,227.56,227.69,3806.544260949841,205.6376,205.7732,205.6105,205.728,3806.5443
2018-06-11 14:20:00,227.69,227.75,227.65,227.75,4175.812903887578,205.728,205.7822,205.6918,205.7822,4175.8129
2018-06-11 14:25:00,227.77,227.8,227.59,227.59,1583.7521797107397,205.8003,205.8274,205.6376,205.6376,1583.7522
2018-06-11 14:30:00,227.61,227.66,227.53,227.55,5429.274797415119,205.6557,205.7009,205.5834,205.6015,5429.2748
2018-06-11 14:35:00,227.54,227.54,227.4,227.45,7713.611652477177,205.5924,205.5924,205.466,205.5111,7713.6117
2018-06-11 14:40:00,227.47,227.65,227.47,227.65,3488.5629295312337,205.5292,205.6918,205.5292,205.6918,3488.5629
2018-06-11 14:45:00,227.62,227.64,227.48,227.51,5451.8412144835365,205.6647,205.6828,205.5382,205.5653,5451.8412
2018-06-11 14:50:00,227.48,227.52,227.46,227.46,1045.2354087598728,205.5382,205.5744,205.5202,205.5202,1045.2354
2018-06-11 14:55:00,227.43,227.45,227.34,227.4,4985.126679659452,205.4931,205.5111,205.4117,205.466,4985.1267
2018-06-11 15:00:00,227.37,227.51,227.36,227.36,9492.25561596061,205.4388,205.5653,205.4298,205.4298,9492.2556
2018-06-11 15:05:00,227.36,227.38,227.14,227.26,22412.55513385988,205.4298,205.4479,205.231,205.3395,22412.5551
2018-06-11 15:10:00,227.23,227.41,227.2,227.3,7862.344855882654,205.3123,205.475,205.2852,205.3756,7862.3449
2018-06-11 15:15:00,227.31,227.36,227.17,227.21,7969.022463842445,205.3846,205.4298,205.2581,205.2943,7969.0225
2018-06-11 15:20:00,227.28,227.45,227.25,227.4,7487.947481793004,205.3575,205.5111,205.3304,205.466,7487.9475
2018-06-11 15:25:00,227.4,227.43,227.3,227.43,12662.837214073235,205.466,205.4931,205.3756,205.4931,12662.8372
2018-06-11 15:30:00,227.43,227.43,227.22,227.22,11154.99025541081,205.4931,205.4931,205.3033,205.3033,11154.9903
2018-06-11 15:35:00,227.29,227.48,227.23,227.23,11751.974561493484,205.3666,205.5382,205.3123,205.3123,11751.9746
2018-06-11 15:40:00,227.28,227.35,227.1,227.1,11496.563750128218,205.3575,205.4208,205.1949,205.1949,11496.5638
2018-06-11 15:45:00,227.09,227.31,227.09,227.24,19655.349266591445,205.1859,205.3846,205.1859,205.3214,19655.3493
2018-06-11 15:50:00,227.19,227.23,226.98,227.07,18747.56385270284,205.2762,205.3123,205.0865,205.1678,18747.5639
2018-06-11 15:55:00,227.05,227.12,226.67,226.74,52257.66745307211,205.1497,205.213,204.8064,204.8696,52257.6675
2018-06-12 09:30:00,226.89,227.47,226.89,227.07,13502.92337675659,205.0051,205.5292,205.0051,205.1678,13502.9234
2018-06-12 09:35:00,227.08,227.45,226.95,227.37,4009.642014565596,205.1768,205.5111,205.0594,205.4388,4009.642
2018-06-12 09:40:00,227.29,227.37,226.78,226.78,8276.746332957226,205.3666,205.4388,204.9058,204.9058,8276.7463
2018-06-12 09:45:00,226.76,227.27,226.66,227.07,3836.290901630936,204.8877,205.3485,204.7973,205.1678,3836.2909
2018-06-12 09:50:00,227.07,227.46,227.07,227.21,2226.895066160632,205.1678,205.5202,205.1678,205.2943,2226.8951
2018-06-12 09:55:00,227.27,227.3,226.97,227.28,8958.867576161658,205.3485,205.3756,205.0774,205.3575,8958.8676
2018-06-12 10:00:00,227.38,227.7,227.3,227.61,10630.8339316853,205.4479,205.737,205.3756,205.6557,10630.8339
2018-06-12 10:05:00,227.55,227.69,227.02,227.18,5754.436352446404,205.6015,205.728,205.1226,205.2672,5754.4364
2018-06-12 10:10:00,227.25,227.63,227.17,227.32,6219.099394809724,205.3304,205.6738,205.2581,205.3937,6219.0994
2018-06-12 10:15:00,227.2,227.45,227.16,227.34,1749.9230690327213,205.2852,205.5111,205.2491,205.4117,1749.9231
2018-06-12 10:20:00,227.24,227.61,227.24,227.58,4986.152425889834,205.3214,205.6557,205.3214,205.6286,4986.1524
2018-06-12 10:25:00,227.52,227.63,227.24,227.53,4513.283413683455,205.5744,205.6738,205.3214,205.5834,4513.2834
2018-06-12 10:30:00,227.46,227.68,227.42,227.46,5112.319212226895,205.5202,205.7189,205.484,205.5202,5112.3192
2018-06-12 10:35:00,227.25,227.59,227.22,227.52,4041.440147707457,205.3304,205.6376,205.3033,205.5744,4041.4401
2018-06-12 10:40:00,227.64,227.78,227.37,227.56,3993.2300748794746,205.6828,205.8093,205.4388,205.6105,3993.2301
2018-06-12 10:45:00,227.55,227.64,227.48,227.6,2225.8693199302493,205.6015,205.6828,205.5382,205.6467,2225.8693
2018-06-12 10:50:00,227.55,227.58,227.36,227.37,2692.583854754333,205.6015,205.6286,205.4298,205.4388,2692.5839
2018-06-12 10:55:00,227.41,227.54,227.33,227.41,5811.87814134783,205.475,205.5924,205.4027,205.475,5811.8781
2018-06-12 11:00:00,227.37,227.37,227.09,227.21,13260.847266386296,205.4388,205.4388,205.1859,205.2943,13260.8473
2018-06-12 11:05:00,227.17,227.45,227.17,227.44,7009.949738434711,205.2581,205.5111,205.2581,205.5021,7009.9497
2018-06-12 11:10:00,227.4,227.45,227.08,227.19,5304.133757308442,205.466,205.5111,205.1768,205.2762,5304.1338
2018-06-12 11:15:00,227.22,227.25,227.06,227.11,17629.5004615858,205.3033,205.3304,205.1587,205.2039,17629.5005
2018-06-12 11:20:00,227.15,227.43,227.15,227.43,2715.1502718227507,205.2401,205.4931,205.2401,205.4931,2715.1503
2018-06-12 11:25:00,227.46,227.66,227.32,227.66,3452.6618114678427,205.5202,205.7009,205.3937,205.7009,3452.6618
2018-06-12 11:30:00,227.64,227.86,227.55,227.78,3920.40209252231,205.6828,205.8816,205.6015,205.8093,3920.4021
2018-06-12 11:35:00,227.63,227.64,227.34,227.5,2359.216329879988,205.6738,205.6828,205.4117,205.5563,2359.2163
2018-06-12 11:40:00,227.62,227.79,227.62,227.7,1148.8357780285155,205.6647,205.8183,205.6647,205.737,1148.8358
2018-06-12 11:45:00,227.68,227.79,227.6,227.72,3556.262180736486,205.7189,205.8183,205.6467,205.7551,3556.2622
2018-06-12 11:50:00,227.74,228.13,227.72,227.97,7142.271002154067,205.7732,206.1255,205.7551,205.981,7142.271
2018-06-12 11:55:00,227.93,228.3,227.92,228.15,4417.889014257872,205.9448,206.2791,205.9358,206.1436,4417.889
2018-06-12 12:00:00,228.16,228.16,227.84,227.89,2206.38014155298,206.1526,206.1526,205.8635,205.9087,2206.3801
2018-06-12 12:05:00,227.91,227.96,227.83,227.92,4654.836393476254,205.9268,205.9719,205.8545,205.9358,4654.8364
2018-06-12 12:10:00,227.96,228.02,227.7,227.79,7125.8590624679455,205.9719,206.0261,205.737,205.8183,7125.8591
2018-06-12 12:15:00,227.84,227.96,227.79,227.87,1538.6193455739049,205.8635,205.9719,205.8183,205.8906,1538.6193
2018-06-12 12:20:00,227.87,228.0,227.84,227.98,4209.662529490204,205.8906,206.0081,205.8635,205.99,4209.6625
2018-06-12 12:25:00,228.01,228.22,228.01,228.04,4308.134167606934,206.0171,206.2069,206.0171,206.0442,4308.1342
2018-06-12 12:30:00,228.04,228.18,227.99,228.13,8916.811980715971,206.0442,206.1707,205.999,206.1255,8916.812
2018-06-12 12:35:00,228.12,228.3,228.11,228.29,5794.440455431326,206.1165,206.2791,206.1075,206.2701,5794.4405
2018-06-12 12:40:00,228.3,228.33,228.09,228.25,8694.225048722945,206.2791,206.3062,206.0894,206.234,8694.225
2018-06-12 12:45:00,228.22,228.35,228.19,228.27,8877.833623961431,206.2069,206.3243,206.1798,206.252,8877.8336
2018-06-12 12:50:00,228.24,228.42,228.21,228.31,4548.158785516464,206.2249,206.3876,206.1978,206.2882,4548.1588
2018-06-12 12:55:00,228.28,228.42,228.27,228.36,4561.4934865114365,206.2611,206.3876,206.252,206.3334,4561.4935
2018-06-12 13:00:00,228.36,228.37,228.25,228.29,3496.7688993742945,206.3334,206.3424,206.234,206.2701,3496.7689
2018-06-12 13:05:00,228.36,228.38,228.26,228.34,1399.1178582418709,206.3334,206.3514,206.243,206.3153,1399.1179
2018-06-12 13:10:00,228.33,228.43,228.17,228.18,3739.8707559749714,206.3062,206.3966,206.1617,206.1707,3739.8708
2018-06-12 13:15:00,228.21,228.41,228.16,228.3,2974.6640681095496,206.1978,206.3785,206.1526,206.2791,2974.6641
2018-06-12 13:20:00,228.32,228.43,228.14,228.33,7351.523233152117,206.2972,206.3966,206.1346,206.3062,7351.5232
2018-06-12 13:25:00,228.23,228.32,228.07,228.14,5146.168837829521,206.2159,206.2972,206.0713,206.1346,5146.1688
2018-06-12 13:30:00,228.16,228.23,228.05,228.23,4626.115499025541,206.1526,206.2159,206.0533,206.2159,4626.1155
2018-06-12 13:35:00,228.24,228.36,228.2,228.28,3284.4394296850955,206.2249,206.3334,206.1888,206.2611,3284.4394
2018-06-12 13:40:00,228.21,228.26,228.12,228.19,2875.166683762437,206.1978,206.243,206.1165,206.1798,2875.1667
2018-06-12 13:45:00,228.23,228.35,228.15,228.35,3503.9491229869727,206.2159,206.3243,206.1436,206.3243,3503.9491
2018-06-12 13:50:00,228.25,228.41,228.21,228.34,2590.0092317160734,206.234,206.3785,206.1978,206.3153,2590.0092
2018-06-12 13:55:00,228.4,228.58,228.4,228.56,3926.5565699046056,206.3695,206.5321,206.3695,206.5141,3926.5566
2018-06-12 14:00:00,228.55,228.58,228.35,228.39,4612.780798030567,206.505,206.5321,206.3243,206.3605,4612.7808
2018-06-12 14:05:00,228.4,228.4,228.17,228.28,5154.3748076725815,206.3695,206.3695,206.1617,206.2611,5154.3748
2018-06-12 14:10:00,228.31,228.38,228.19,228.25,4616.883782952097,206.2882,206.3514,206.1798,206.234,4616.8838
2018-06-12 14:15:00,228.26,228.3,228.14,228.19,4207.611037029439,206.243,206.2791,206.1346,206.1798,4207.611
2018-06-12 14:20:00,228.14,228.32,228.14,228.32,4144.014770745717,206.1346,206.2972,206.1346,206.2972,4144.0148
2018-06-12 14:25:00,228.32,228.41,228.0,228.03,7248.948610113857,206.2972,206.3785,206.0081,206.0352,7248.9486
2018-06-12 14:30:00,228.03,228.09,227.81,227.91,6975.074366601702,206.0352,206.0894,205.8364,205.9268,6975.0744
2018-06-12 14:35:00,227.9,228.06,227.78,228.01,5874.448661401169,205.9177,206.0623,205.8093,206.0171,5874.4487
2018-06-12 14:40:00,228.0,228.07,227.83,227.98,6465.278490101548,206.0081,206.0713,205.8545,205.99,6465.2785
2018-06-12 14:45:00,227.97,228.12,227.97,228.01,9762.026874551237,205.981,206.1165,205.981,206.0171,9762.0269
2018-06-12 14:50:00,227.98,228.06,227.92,228.05,6150.374397374089,205.99,206.0623,205.9358,206.0533,6150.3744
2018-06-12 14:55:00,227.97,228.07,227.85,227.92,6854.036311416556,205.981,206.0713,205.8725,205.9358,6854.0363
2018-06-12 15:00:00,227.93,228.05,227.81,228.0,7617.191506821212,205.9448,206.0533,205.8364,206.0081,7617.1915
2018-06-12 15:05:00,228.01,228.01,227.66,227.67,7055.082572571546,206.0171,206.0171,205.7009,205.7099,7055.0826
2018-06-12 15:10:00,227.73,227.87,227.61,227.8,6802.748999897425,205.7641,205.8906,205.6557,205.8274,6802.749
2018-06-12 15:15:00,227.76,227.84,227.64,227.72,26416.042671043186,205.7912,205.8635,205.6828,205.7551,26416.0427
2018-06-12 15:20:00,227.71,227.78,227.54,227.54,5464.150169248128,205.7461,205.8093,205.5924,205.5924,5464.1502
2018-06-12 15:25:00,227.55,227.6,227.41,227.54,10448.251102677195,205.6015,205.6467,205.475,205.5924,10448.2511
2018-06-12 15:30:00,227.59,227.61,227.42,227.47,7696.173966560673,205.6376,205.6557,205.484,205.5292,7696.174
2018-06-12 15:35:00,227.48,227.73,227.43,227.6,15710.329264539952,205.5382,205.7641,205.4931,205.6467,15710.3293
2018-06-12 15:40:00,227.6,227.78,227.57,227.78,17412.042260744693,205.6467,205.8093,205.6196,205.8093,17412.0423
2018-06-12 15:45:00,227.77,228.02,227.73,228.0,46729.921017540255,205.8003,206.0261,205.7641,206.0081,46729.921
2018-06-12 15:50:00,228.02,228.17,228.02,228.08,20611.34475330804,206.0261,206.1617,206.0261,206.0804,20611.3448
2018-06-12 15:55:00,228.07,228.15,227.93,227.94,57512.56539132218,206.0713,206.1436,205.9448,205.9539,57512.5654
2018-06-13 09:30:00,228.13,228.79,227.85,228.33,11057.544363524465,206.1255,206.7219,205.8725,206.3062,11057.5444
2018-06-13 09:35:00,228.32,228.32,227.79,228.04,2769.514822033029,206.2972,206.2972,205.8183,206.0442,2769.5148
2018-06-13 09:40:00,227.83,228.15,227.82,228.15,1687.3525489793824,205.8545,206.1436,205.8454,206.1436,1687.3525
2018-06-13 09:45:00,228.07,228.41,227.99,228.3,5431.326289875885,206.0713,206.3785,205.999,206.2791,5431.3263
2018-06-13 09:50:00,228.33,228.89,228.33,228.76,4842.54795363627,206.3062,206.8122,206.3062,206.6948,4842.548
2018-06-13 09:55:00,228.66,228.93,228.58,228.7,8259.308647040722,206.6044,206.8484,206.5321,206.6406,8259.3086
2018-06-13 10:00:00,228.73,228.83,228.64,228.74,3487.537183300851,206.6677,206.758,206.5863,206.6767,3487.5372
2018-06-13 10:05:00,228.87,228.96,228.68,228.68,5649.810236947379,206.7942,206.8755,206.6225,206.6225,5649.8102
2018-06-13 10:10:00,228.67,228.91,228.64,228.91,2461.790952918248,206.6135,206.8303,206.5863,206.8303,2461.791
2018-06-13 10:15:00,228.99,229.02,228.75,228.79,2975.689814339932,206.9026,206.9297,206.6857,206.7219,2975.6898
2018-06-13 10:20:00,228.86,229.29,228.8,229.09,8539.337367935172,206.7851,207.1737,206.7309,206.9929,8539.3374
2018-06-13 10:25:00,229.0,229.01,228.87,228.94,3946.045748281874,206.9116,206.9207,206.7942,206.8574,3946.0457
2018-06-13 10:30:00,228.9,228.91,228.62,228.73,3986.049851266797,206.8213,206.8303,206.5683,206.6677,3986.0499
2018-06-13 10:35:00,228.77,228.91,228.68,228.68,2461.790952918248,206.7038,206.8303,206.6225,206.6225,2461.791
2018-06-13 10:40:00,228.64,228.81,228.56,228.56,3420.863678325982,206.5863,206.7399,206.5141,206.5141,3420.8637
2018-06-13 10:45:00,228.58,228.67,228.46,228.49,2461.790952918248,206.5321,206.6135,206.4237,206.4508,2461.791
2018-06-13 10:50:00,228.44,228.57,228.33,228.33,2952.0976510411324,206.4056,206.5231,206.3062,206.3062,2952.0977
2018-06-13 10:55:00,228.4,228.58,228.39,228.58,7217.150476971997,206.3695,206.5321,206.3605,206.5321,7217.1505
2018-06-13 11:00:00,228.57,228.61,228.19,228.19,14923.581905836496,206.5231,206.5592,206.1798,206.1798,14923.5819
2018-06-13 11:05:00,228.14,228.6,228.14,228.54,2916.1965329777413,206.1346,206.5502,206.1346,206.496,2916.1965
2018-06-13 11:10:00,228.5,228.52,228.17,228.17,4490.716996615037,206.4599,206.4779,206.1617,206.1617,4490.717
2018-06-13 11:15:00,228.28,228.61,228.28,228.57,7718.74038362909,206.2611,206.5592,206.2611,206.5231,7718.7404
2018-06-13 11:20:00,228.58,228.58,228.44,228.46,2666.9401989947687,206.5321,206.5321,206.4056,206.4237,2666.9402
2018-06-13 11:25:00,228.52,228.8,228.43,228.69,4884.603549081957,206.4779,206.7309,206.3966,206.6315,4884.6035
2018-06-13 11:30:00,228.75,228.75,228.32,228.32,4237.357677710535,206.6857,206.6857,206.2972,206.2972,4237.3577
2018-06-13 11:35:00,228.2,228.33,228.04,228.23,5301.0565186172935,206.1888,206.3062,206.0442,206.2159,5301.0565
2018-06-13 11:40:00,228.24,228.31,228.1,228.3,1456.5596471432966,206.2249,206.2882,206.0984,206.2791,1456.5596
2018-06-13 11:45:00,228.27,228.27,228.14,228.24,2769.514822033029,206.252,206.252,206.1346,206.2249,2769.5148
2018-06-13 11:50:00,228.23,228.35,228.11,228.19,4000.410298492153,206.2159,206.3243,206.1075,206.1798,4000.4103
2018-06-13 11:55:00,228.19,228.19,227.97,227.99,2016.6170889321984,206.1798,206.1798,205.981,205.999,2016.6171
2018-06-13 12:00:00,227.99,228.09,227.88,227.97,12034.054774848702,205.999,206.0894,205.8997,205.981,12034.0548
2018-06-13 12:05:00,228.05,228.1,227.83,228.1,4691.763257770028,206.0533,206.0984,205.8545,206.0984,4691.7633
2018-06-13 12:10:00,228.09,228.1,227.71,227.72,2312.032003282388,206.0894,206.0984,205.7461,205.7551,2312.032
2018-06-13 12:15:00,227.72,227.8,227.41,227.42,5687.762847471536,205.7551,205.8274,205.475,205.484,5687.7628
2018-06-13 12:20:00,227.38,227.8,227.34,227.7,7411.016514514309,205.4479,205.8274,205.4117,205.737,7411.0165
2018-06-13 12:25:00,227.62,227.9,227.62,227.76,1538.6193455739049,205.6647,205.9177,205.6647,205.7912,1538.6193
2018-06-13 12:30:00,227.79,227.79,227.38,227.38,4132.731562211508,205.8183,205.8183,205.4479,205.4479,4132.7316
2018-06-13 12:35:00,227.44,227.67,227.37,227.64,2642.322289465586,205.5021,205.7099,205.4388,205.6828,2642.3223
2018-06-13 12:40:00,227.59,227.64,227.54,227.64,2855.6775053851675,205.6376,205.6828,205.5924,205.6828,2855.6775
2018-06-13 12:45:00,227.63,227.71,227.59,227.68,3623.9614319417374,205.6738,205.7461,205.6376,205.7189,3623.9614
2018-06-13 12:50:00,227.73,227.73,227.48,227.53,3077.2386911478097,205.7641,205.7641,205.5382,205.5834,3077.2387
2018-06-13 12:55:00,227.53,227.74,227.47,227.73,9217.355626218074,205.5834,205.7732,205.5292,205.7641,9217.3556
2018-06-13 13:00:00,227.67,227.87,227.66,227.87,2933.6342188942454,205.7099,205.8906,205.7009,205.8906,2933.6342
2018-06-13 13:05:00,227.99,227.99,227.63,227.7,4428.146476561698,205.999,205.999,205.6738,205.737,4428.1465
2018-06-13 13:10:00,227.78,227.83,227.52,227.62,5343.11211406298,205.8093,205.8545,205.5744,205.6647,5343.1121
2018-06-13 13:15:00,227.54,227.59,227.45,227.47,2278.182377679762,205.5924,205.6376,205.5111,205.5292,2278.1824
2018-06-13 13:20:00,227.39,227.39,227.09,227.14,9629.70561083188,205.4569,205.4569,205.1859,205.231,9629.7056
2018-06-13 13:25:00,227.18,227.39,227.13,227.36,2683.35213868089,205.2672,205.4569,205.222,205.4298,2683.3521
2018-06-13 13:30:00,227.4,227.43,227.31,227.4,3484.459944609704,205.466,205.4931,205.3846,205.466,3484.4599
2018-06-13 13:35:00,227.43,227.43,227.3,227.37,1846.343214688686,205.4931,205.4931,205.3756,205.4388,1846.3432
2018-06-13 13:40:00,227.42,227.56,227.33,227.52,4095.804697917735,205.484,205.6105,205.4027,205.5744,4095.8047
2018-06-13 13:45:00,227.54,227.54,227.28,227.33,2004.3081341676068,205.5924,205.5924,205.3575,205.4027,2004.3081
2018-06-13 13:50:00,227.31,227.4,227.26,227.36,718.0223612678224,205.3846,205.466,205.3395,205.4298,718.0224
2018-06-13 13:55:00,227.31,227.36,227.19,227.36,3205.456969945635,205.3846,205.4298,205.2762,205.4298,3205.457
2018-06-13 14:00:00,227.32,227.32,226.47,226.51,5460.047184326598,205.3937,205.3937,204.6257,204.6618,5460.0472
2018-06-13 14:05:00,226.65,226.65,226.31,226.31,7518.719868704482,204.7883,204.7883,204.4811,204.4811,7518.7199
2018-06-13 14:10:00,226.42,227.03,226.42,227.03,1245.2559236844804,204.5805,205.1316,204.5805,205.1316,1245.2559
2018-06-13 14:15:00,227.02,227.12,226.9,227.02,4357.369986665299,205.1226,205.213,205.0142,205.1226,4357.37
2018-06-13 14:20:00,226.91,227.02,226.82,226.86,1809.416350394912,205.0232,205.1226,204.9419,204.978,1809.4164
2018-06-13 14:25:00,226.93,226.94,226.67,226.83,2570.520053338804,205.0413,205.0503,204.8064,204.9509,2570.5201
2018-06-13 14:30:00,226.66,226.74,226.52,226.68,1846.343214688686,204.7973,204.8696,204.6708,204.8154,1846.3432
2018-06-13 14:35:00,226.75,227.03,226.67,227.03,4205.559544568673,204.8786,205.1316,204.8064,205.1316,4205.5595
2018-06-13 14:40:00,227.03,227.04,226.79,226.79,1333.4700994973844,205.1316,205.1407,204.9148,204.9148,1333.4701
2018-06-13 14:45:00,226.74,226.74,226.47,226.7,3388.0397989537387,204.8696,204.8696,204.6257,204.8335,3388.0398
2018-06-13 14:50:00,226.64,226.86,226.64,226.76,2154.067083803467,204.7793,204.978,204.7793,204.8877,2154.0671
2018-06-13 14:55:00,226.79,226.95,226.78,226.95,1230.895476459124,204.9148,205.0594,204.9058,205.0594,1230.8955
2018-06-13 15:00:00,226.95,227.27,226.91,227.27,6194.481485280541,205.0594,205.3485,205.0232,205.3485,6194.4815
2018-06-13 15:05:00,227.26,227.29,227.02,227.02,5043.59421479126,205.3395,205.3666,205.1226,205.1226,5043.5942
2018-06-13 15:10:00,227.09,227.21,227.05,227.21,2818.750641091394,205.1859,205.2943,205.1497,205.2943,2818.7506
2018-06-13 15:15:00,227.21,227.26,227.07,227.19,4545.081546825315,205.2943,205.3395,205.1678,205.2762,4545.0815
2018-06-13 15:20:00,227.24,227.28,227.08,227.08,2971.586829418402,205.3214,205.3575,205.1768,205.1768,2971.5868
2018-06-13 15:25:00,227.09,227.17,226.72,226.83,6257.0520053338805,205.1859,205.2581,204.8515,204.9509,6257.052
2018-06-13 15:30:00,226.83,226.84,226.66,226.72,7064.314288644989,204.9509,204.96,204.7973,204.8515,7064.3143
2018-06-13 15:35:00,226.77,226.77,226.58,226.6,4613.8065442609495,204.8967,204.8967,204.725,204.7431,4613.8065
2018-06-13 15:40:00,226.63,226.68,226.46,226.58,8209.047081751974,204.7702,204.8154,204.6166,204.725,8209.0471
2018-06-13 15:45:00,226.58,226.58,226.18,226.21,7605.908298287003,204.725,204.725,204.3636,204.3907,7605.9083
2018-06-13 15:50:00,226.21,226.52,226.17,226.45,13660.888296235513,204.3907,204.6708,204.3546,204.6076,13660.8883
2018-06-13 15:55:00,226.43,226.55,226.27,226.42,50136.42424864088,204.5895,204.6979,204.4449,204.5805,50136.4242
2018-06-14 09:30:00,227.47,227.47,226.55,226.95,10354.90819571238,205.5292,205.5292,204.6979,205.0594,10354.9082
2018-06-14 09:35:00,226.79,227.56,226.78,227.56,3976.818135193353,204.9148,205.6105,204.9058,205.6105,3976.8181
2018-06-14 09:40:00,227.63,227.79,227.53,227.67,2007.3853728587544,205.6738,205.8183,205.5834,205.7099,2007.3854
2018-06-14 09:45:00,227.58,227.62,227.22,227.23,3205.456969945635,205.6286,205.6647,205.3033,205.3123,3205.457
2018-06-14 09:50:00,227.24,227.49,226.9,226.91,5472.356139091188,205.3214,205.5473,205.0142,205.0232,5472.3561
2018-06-14 09:55:00,226.84,227.04,226.73,227.04,4839.470714945122,204.96,205.1407,204.8606,205.1407,4839.4707
2018-06-14 10:00:00,227.02,227.23,226.89,226.93,3036.208841932506,205.1226,205.3123,205.0051,205.0413,3036.2088
2018-06-14 10:05:00,226.93,227.42,226.93,227.41,6673.504974869217,205.0413,205.484,205.0413,205.475,6673.505
2018-06-14 10:10:00,227.5,227.61,227.23,227.43,8185.454918453174,205.5563,205.6557,205.3123,205.4931,8185.4549
2018-06-14 10:15:00,227.37,227.4,227.12,227.13,3876.295004615858,205.4388,205.466,205.213,205.222,3876.295
2018-06-14 10:20:00,227.16,227.37,226.95,227.26,5262.078161862755,205.2491,205.4388,205.0594,205.3395,5262.0782
2018-06-14 10:25:00,227.29,227.43,227.2,227.25,2051.4924607652065,205.3666,205.4931,205.2852,205.3304,2051.4925
2018-06-14 10:30:00,227.36,227.43,227.14,227.16,4686.634526618114,205.4298,205.4931,205.231,205.2491,4686.6345
2018-06-14 10:35:00,227.21,227.36,227.06,227.15,2974.6640681095496,205.2943,205.4298,205.1587,205.2401,2974.6641
2018-06-14 10:40:00,227.01,227.26,227.01,227.02,6813.006462201251,205.1136,205.3395,205.1136,205.1226,6813.0065
2018-06-14 10:45:00,227.13,227.21,227.1,227.1,1230.895476459124,205.222,205.2943,205.1949,205.1949,1230.8955
2018-06-14 10:50:00,227.01,227.26,226.83,226.83,3075.1871986870447,205.1136,205.3395,204.9509,204.9509,3075.1872
2018-06-14 10:55:00,226.86,226.9,226.67,226.84,6967.894142989025,204.978,205.0142,204.8064,204.96,6967.8941
2018-06-14 11:00:00,226.79,226.79,226.4,226.4,2811.570417478716,204.9148,204.9148,204.5624,204.5624,2811.5704
2018-06-14 11:05:00,226.46,226.66,226.41,226.47,4517.386398604985,204.6166,204.7973,204.5714,204.6257,4517.3864
2018-06-14 11:10:00,226.47,226.5,226.28,226.5,5436.455021027798,204.6257,204.6528,204.454,204.6528,5436.455
2018-06-14 11:15:00,226.53,226.79,226.44,226.68,4798.440865729818,204.6799,204.9148,204.5985,204.8154,4798.4409
2018-06-14 11:20:00,226.67,226.69,226.6,226.66,2877.218176223202,204.8064,204.8244,204.7431,204.7973,2877.2182
2018-06-14 11:25:00,226.65,226.84,226.65,226.67,12214.58611139604,204.7883,204.96,204.7883,204.8064,12214.5861
2018-06-14 11:30:00,226.63,226.65,226.53,226.65,6512.462816699149,204.7702,204.7883,204.6799,204.7883,6512.4628
2018-06-14 11:35:00,226.75,226.77,226.67,226.67,2368.448045953431,204.8786,204.8967,204.8064,204.8064,2368.448
2018-06-14 11:40:00,226.73,226.73,226.35,226.36,16057.031490409272,204.8606,204.8606,204.5172,204.5263,16057.0315
2018-06-14 11:45:00,226.32,226.36,226.19,226.22,4431.223715252846,204.4901,204.5263,204.3727,204.3998,4431.2237
2018-06-14 11:50:00,226.2,226.27,226.12,226.12,6930.967278695251,204.3817,204.4449,204.3094,204.3094,6930.9673
2018-06-14 11:55:00,226.13,226.23,226.0,226.0,5383.116217047902,204.3185,204.4088,204.201,204.201,5383.1162
2018-06-14 12:00:00,226.04,226.04,225.86,226.0,4372.756180121038,204.2371,204.2371,204.0745,204.201,4372.7562
2018-06-14 12:05:00,225.97,226.03,225.9,225.9,3179.8133141860703,204.1739,204.2281,204.1106,204.1106,3179.8133
2018-06-14 12:10:00,225.95,226.13,225.95,226.03,3134.6804800492355,204.1558,204.3185,204.1558,204.2281,3134.6805
2018-06-14 12:15:00,225.99,226.04,225.91,225.95,3367.5248743460866,204.192,204.2371,204.1197,204.1558,3367.5249
2018-06-14 12:20:00,225.93,225.97,225.87,225.87,2439.2245358498308,204.1377,204.1739,204.0835,204.0835,2439.2245
2018-06-14 12:25:00,225.81,225.92,225.78,225.88,3403.4259924094777,204.0293,204.1287,204.0022,204.0926,3403.426
2018-06-14 12:30:00,225.85,225.88,225.77,225.83,5641.604267104318,204.0655,204.0926,203.9932,204.0474,5641.6043
2018-06-14 12:35:00,225.81,225.82,225.66,225.66,6643.758334188122,204.0293,204.0384,203.8938,203.8938,6643.7583
2018-06-14 12:40:00,225.65,225.92,225.65,225.86,4142.989024515335,203.8847,204.1287,203.8847,204.0745,4142.989
2018-06-14 12:45:00,225.91,226.05,225.89,225.92,5276.438609088112,204.1197,204.2462,204.1016,204.1287,5276.4386
2018-06-14 12:50:00,225.95,226.11,225.95,226.06,8180.326187301262,204.1558,204.3004,204.1558,204.2552,8180.3262
2018-06-14 12:55:00,226.05,226.12,226.0,226.07,3257.770027695148,204.2462,204.3094,204.201,204.2642,3257.77
2018-06-14 13:00:00,226.14,226.2,226.07,226.17,3065.9554826136014,204.3275,204.3817,204.2642,204.3546,3065.9555
2018-06-14 13:05:00,226.16,226.55,226.16,226.52,2154.067083803467,204.3456,204.6979,204.3456,204.6708,2154.0671
2018-06-14 13:10:00,226.56,226.58,226.48,226.52,3882.4494819981537,204.707,204.725,204.6347,204.6708,3882.4495
2018-06-14 13:15:00,226.55,226.71,226.52,226.71,1743.7685916504256,204.6979,204.8425,204.6708,204.8425,1743.7686
2018-06-14 13:20:00,226.73,226.8,226.71,226.73,1813.5193353164427,204.8606,204.9238,204.8425,204.8606,1813.5193
2018-06-14 13:25:00,226.73,226.76,226.64,226.66,3564.4681505795465,204.8606,204.8877,204.7793,204.7973,3564.4682
2018-06-14 13:30:00,226.73,226.86,226.69,226.72,1436.0447225356447,204.8606,204.978,204.8244,204.8515,1436.0447
2018-06-14 13:35:00,226.68,226.69,226.56,226.56,4318.39162991076,204.8154,204.8244,204.707,204.707,4318.3916
2018-06-14 13:40:00,226.56,226.79,226.54,226.79,6113.447533080315,204.707,204.9148,204.6889,204.9148,6113.4475
2018-06-14 13:45:00,226.77,226.83,226.74,226.74,3770.64314288645,204.8967,204.9509,204.8696,204.8696,3770.6431
2018-06-14 13:50:00,226.74,226.97,226.73,226.92,5267.206893014668,204.8696,205.0774,204.8606,205.0323,5267.2069
2018-06-14 13:55:00,226.93,226.94,226.7,226.7,7341.265770848292,205.0413,205.0503,204.8335,204.8335,7341.2658
2018-06-14 14:00:00,226.71,226.77,226.58,226.6,3693.7121756077545,204.8425,204.8967,204.725,204.7431,3693.7122
2018-06-14 14:05:00,226.63,226.66,226.5,226.51,5596.471432967483,204.7702,204.7973,204.6528,204.6618,5596.4714
2018-06-14 14:10:00,226.52,226.56,226.46,226.53,1877.115601600164,204.6708,204.707,204.6166,204.6799,1877.1156
2018-06-14 14:15:00,226.56,226.58,226.37,226.37,4454.815878551646,204.707,204.725,204.5353,204.5353,4454.8159
2018-06-14 14:20:00,226.4,226.42,226.29,226.34,5281.567340240024,204.5624,204.5805,204.463,204.5082,5281.5673
2018-06-14 14:25:00,226.34,226.37,226.25,226.32,7992.614627141245,204.5082,204.5353,204.4269,204.4901,7992.6146
2018-06-14 14:30:00,226.3,226.5,226.29,226.38,3692.686429377372,204.4721,204.6528,204.463,204.5443,3692.6864
2018-06-14 14:35:00,226.34,226.53,226.34,226.51,3077.2386911478097,204.5082,204.6799,204.5082,204.6618,3077.2387
2018-06-14 14:40:00,226.53,226.65,226.48,226.63,3816.8017232536654,204.6799,204.7883,204.6347,204.7702,3816.8017
2018-06-14 14:45:00,226.59,226.63,226.53,226.63,3182.890552877218,204.7341,204.7702,204.6799,204.7702,3182.8906
2018-06-14 14:50:00,226.59,226.77,226.52,226.68,2579.751769412247,204.7341,204.8967,204.6708,204.8154,2579.7518
2018-06-14 14:55:00,226.65,226.74,226.54,226.55,3814.7502307929017,204.7883,204.8696,204.6889,204.6979,3814.7502
2018-06-14 15:00:00,226.52,226.54,226.33,226.5,6306.287824392245,204.6708,204.6889,204.4992,204.6528,6306.2878
2018-06-14 15:05:00,226.45,226.63,226.4,226.61,2666.9401989947687,204.6076,204.7702,204.5624,204.7522,2666.9402
2018-06-14 15:10:00,226.64,226.78,226.64,226.67,3324.443532670017,204.7793,204.9058,204.7793,204.8064,3324.4435
2018-06-14 15:15:00,226.68,226.68,226.57,226.66,3179.8133141860703,204.8154,204.8154,204.716,204.7973,3179.8133
2018-06-14 15:20:00,226.66,226.78,226.6,226.75,8376.243717304338,204.7973,204.9058,204.7431,204.8786,8376.2437
2018-06-14 15:25:00,226.73,227.01,226.7,227.01,15798.543440352856,204.8606,205.1136,204.8335,205.1136,15798.5434
2018-06-14 15:30:00,227.02,227.06,226.95,226.98,7179.19786644784,205.1226,205.1587,205.0594,205.0865,7179.1979
2018-06-14 15:35:00,226.97,226.97,226.84,226.89,8940.40414401477,205.0774,205.0774,204.96,205.0051,8940.4041
2018-06-14 15:40:00,226.89,226.93,226.87,226.9,12081.2391014463,205.0051,205.0413,204.9871,205.0142,12081.2391
2018-06-14 15:45:00,226.86,226.95,226.8,226.94,20569.289157862346,204.978,205.0594,204.9238,205.0503,20569.2892
2018-06-14 15:50:00,226.91,226.91,226.73,226.73,24962.560262591032,205.0232,205.0232,204.8606,204.8606,24962.5603
2018-06-14 15:55:00,226.77,227.01,226.71,226.98,55709.30351830957,204.8967,205.1136,204.8425,205.0865,55709.3035
2018-06-15 09:30:00,226.58,227.1,226.05,226.16,203599.34352241256,204.725,205.1949,204.2462,204.3456,203599.3435
2018-06-15 09:35:00,226.07,226.84,226.07,226.1,6060.1087291004205,204.2642,204.96,204.2642,204.2913,6060.1087
2018-06-15 09:40:00,226.22,226.43,226.06,226.41,6359.626628372141,204.3998,204.5895,204.2552,204.5714,6359.6266
2018-06-15 09:45:00,226.19,226.34,225.93,226.13,2798.2357164837417,204.3727,204.5082,204.1377,204.3185,2798.2357
2018-06-15 09:50:00,226.12,226.26,225.86,226.04,5207.713611652477,204.3094,204.4359,204.0745,204.2371,5207.7136
2018-06-15 09:55:00,226.18,226.19,225.85,226.11,5126.679659452251,204.3636,204.3727,204.0655,204.3004,5126.6797
2018-06-15 10:00:00,226.11,226.13,225.82,226.1,9994.871268848086,204.3004,204.3185,204.0384,204.2913,9994.8713
2018-06-15 10:05:00,226.1,226.53,226.04,226.4,2613.601395014873,204.2913,204.6799,204.2371,204.5624,2613.6014
2018-06-15 10:10:00,226.27,226.43,226.21,226.43,923.171607344343,204.4449,204.5895,204.3907,204.5895,923.1716
2018-06-15 10:15:00,226.48,226.9,226.41,226.9,4482.5110267719765,204.6347,205.0142,204.5714,205.0142,4482.511
2018-06-15 10:20:00,226.86,227.12,226.84,226.9,3039.2860806236536,204.978,205.213,204.96,205.0142,3039.2861
2018-06-15 10:25:00,226.9,227.02,226.78,226.79,3795.261052415632,205.0142,205.1226,204.9058,204.9148,3795.2611
2018-06-15 10:30:00,226.78,226.78,226.25,226.3,6075.49492255616,204.9058,204.9058,204.4269,204.4721,6075.4949
2018-06-15 10:35:00,226.17,226.41,225.56,225.6,5868.294184018873,204.3546,204.5714,203.8034,203.8396,5868.2942
2018-06-15 10:40:00,225.68,226.33,225.68,226.13,4220.945738024413,203.9119,204.4992,203.9119,204.3185,4220.9457
2018-06-15 10:45:00,226.29,226.48,226.29,226.34,3795.261052415632,204.463,204.6347,204.463,204.5082,3795.2611
2018-06-15 10:50:00,226.1,226.32,225.92,226.04,4929.736383218791,204.2913,204.4901,204.1287,204.2371,4929.7364
2018-06-15 10:55:00,226.04,226.3,225.69,226.18,12040.209252230998,204.2371,204.4721,203.9209,204.3636,12040.2093
2018-06-15 11:00:00,226.18,226.56,226.18,226.39,10751.871986870448,204.3636,204.707,204.3636,204.5534,10751.872
2018-06-15 11:05:00,226.33,226.8,226.26,226.79,7701.3026977125855,204.4992,204.9238,204.4359,204.9148,7701.3027
2018-06-15 11:10:00,226.79,227.09,226.79,226.97,1882.244332752077,204.9148,205.1859,204.9148,205.0774,1882.2443
2018-06-15 11:15:00,226.9,227.1,226.73,226.73,3180.839060416453,205.0142,205.1949,204.8606,204.8606,3180.8391
2018-06-15 11:20:00,226.74,226.89,226.64,226.64,7943.37880808288,204.8696,205.0051,204.7793,204.7793,7943.3788
2018-06-15 11:25:00,226.64,226.65,226.44,226.51,4001.436044722536,204.7793,204.7883,204.5985,204.6618,4001.436
2018-06-15 11:30:00,226.48,226.79,226.48,226.56,14822.033029028618,204.6347,204.9148,204.6347,204.707,14822.033
2018-06-15 11:35:00,226.6,226.66,226.47,226.47,5618.012103805519,204.7431,204.7973,204.6257,204.6257,5618.0121
2018-06-15 11:40:00,226.5,226.7,226.49,226.62,5255.923684480459,204.6528,204.8335,204.6437,204.7612,5255.9237
2018-06-15 11:45:00,226.69,226.82,226.53,226.8,2277.15663144938,204.8244,204.9419,204.6799,204.9238,2277.1566
2018-06-15 11:50:00,226.84,227.02,226.83,227.02,4417.889014257872,204.96,205.1226,204.9509,205.1226,4417.889
2018-06-15 11:55:00,227.07,227.08,226.96,227.07,19055.28772181762,205.1678,205.1768,205.0684,205.1678,19055.2877
2018-06-15 12:00:00,227.06,227.1,226.85,226.85,2682.326392450508,205.1587,205.1949,204.969,204.969,2682.3264
2018-06-15 12:05:00,226.63,226.7,226.36,226.42,4285.5677505385165,204.7702,204.8335,204.5263,204.5805,4285.5678
2018-06-15 12:10:00,226.41,226.46,226.31,226.32,4923.581905836496,204.5714,204.6166,204.4811,204.4901,4923.5819
2018-06-15 12:15:00,226.19,226.46,226.19,226.41,1333.4700994973844,204.3727,204.6166,204.3727,204.5714,1333.4701
2018-06-15 12:20:00,226.38,226.46,226.23,226.24,9729.202995178992,204.5443,204.6166,204.4088,204.4178,9729.203
2018-06-15 12:25:00,226.25,226.31,226.17,226.27,3198.276746332957,204.4269,204.4811,204.3546,204.4449,3198.2767
2018-06-15 12:30:00,226.17,226.27,226.12,226.12,1550.9283003384962,204.3546,204.4449,204.3094,204.3094,1550.9283
2018-06-15 12:35:00,226.2,226.26,226.16,226.16,2263.821930454405,204.3817,204.4359,204.3456,204.3456,2263.8219
2018-06-15 12:40:00,226.25,226.47,226.19,226.31,3910.144630218484,204.4269,204.6257,204.3727,204.4811,3910.1446
2018-06-15 12:45:00,226.41,226.47,226.31,226.41,1436.0447225356447,204.5714,204.6257,204.4811,204.5714,1436.0447
2018-06-15 12:50:00,226.41,226.47,226.39,226.44,1381.6801723253666,204.5714,204.6257,204.5534,204.5985,1381.6802
2018-06-15 12:55:00,226.5,226.56,226.43,226.56,2025.8488050056408,204.6528,204.707,204.5895,204.707,2025.8488
2018-06-15 13:00:00,226.56,226.57,226.25,226.35,4837.419222484357,204.707,204.716,204.4269,204.5172,4837.4192
2018-06-15 13:05:00,226.38,226.41,226.25,226.25,2295.6200635962664,204.5443,204.5714,204.4269,204.4269,2295.6201
2018-06-15 13:10:00,226.23,226.32,226.16,226.18,11906.86224228126,204.4088,204.4901,204.3456,204.3636,11906.8622
2018-06-15 13:15:00,226.17,226.2,226.01,226.14,3598.317776182173,204.3546,204.3817,204.21,204.3275,3598.3178
2018-06-15 13:20:00,226.21,226.25,226.15,226.23,1436.0447225356447,204.3907,204.4269,204.3365,204.4088,1436.0447
2018-06-15 13:25:00,226.23,226.47,226.14,226.41,24032.20843163401,204.4088,204.6257,204.3275,204.5714,24032.2084
2018-06-15 13:30:00,226.4,226.4,226.21,226.35,1436.0447225356447,204.5624,204.5624,204.3907,204.5172,1436.0447
2018-06-15 13:35:00,226.36,226.37,226.22,226.34,4543.03005436455,204.5263,204.5353,204.3998,204.5082,4543.0301
2018-06-15 13:40:00,226.28,226.3,226.14,226.29,2256.6417068417272,204.454,204.4721,204.3275,204.463,2256.6417
2018-06-15 13:45:00,226.3,226.3,226.09,226.09,4515.33490614422,204.4721,204.4721,204.2823,204.2823,4515.3349
2018-06-15 13:50:00,226.09,226.09,225.96,226.04,2070.981639142476,204.2823,204.2823,204.1648,204.2371,2070.9816
2018-06-15 13:55:00,226.02,226.16,225.95,225.98,11024.72048415222,204.2191,204.3456,204.1558,204.1829,11024.7205
2018-06-15 14:00:00,226.05,226.16,225.95,225.98,10312.852600266691,204.2462,204.3456,204.1558,204.1829,10312.8526
2018-06-15 14:05:00,225.95,226.08,225.82,226.07,8363.934762539748,204.1558,204.2733,204.0384,204.2642,8363.9348
2018-06-15 14:10:00,225.99,226.18,225.99,226.08,5928.813211611448,204.192,204.3636,204.192,204.2733,5928.8132
2018-06-15 14:15:00,226.05,226.13,225.87,226.13,12874.140937532056,204.2462,204.3185,204.0835,204.3185,12874.1409
2018-06-15 14:20:00,226.16,226.48,226.13,226.29,9554.82613601395,204.3456,204.6347,204.3185,204.463,9554.8261
2018-06-15 14:25:00,226.28,226.78,226.28,226.76,4077.341265770848,204.454,204.9058,204.454,204.8877,4077.3413
2018-06-15 14:30:00,226.79,227.01,226.72,226.95,5109.241973535747,204.9148,205.1136,204.8515,205.0594,5109.242
2018-06-15 14:35:00,226.95,227.0,226.73,226.79,5979.074776900195,205.0594,205.1045,204.8606,204.9148,5979.0748
2018-06-15 14:40:00,226.95,226.99,226.86,226.93,4094.778951687352,205.0594,205.0955,204.978,205.0413,4094.779
2018-06-15 14:45:00,226.93,226.96,226.68,226.68,8745.512360242075,205.0413,205.0684,204.8154,204.8154,8745.5124
2018-06-15 14:50:00,226.66,226.89,226.59,226.88,2974.6640681095496,204.7973,205.0051,204.7341,204.9961,2974.6641
2018-06-15 14:55:00,226.79,227.03,226.75,226.9,6053.954251718124,204.9148,205.1316,204.8786,205.0142,6053.9543
2018-06-15 15:00:00,226.92,226.92,226.64,226.77,8590.624679454302,205.0323,205.0323,204.7793,204.8967,8590.6247
2018-06-15 15:05:00,226.7,226.93,226.65,226.78,7181.249358908606,204.8335,205.0413,204.7883,204.9058,7181.2494
2018-06-15 15:10:00,226.76,226.9,226.76,226.76,5220.022566417068,204.8877,205.0142,204.8877,204.8877,5220.0226
2018-06-15 15:15:00,226.8,226.88,226.6,226.62,9696.379115806749,204.9238,204.9961,204.7431,204.7612,9696.3791
2018-06-15 15:20:00,226.6,226.84,226.57,226.82,7337.162785926761,204.7431,204.96,204.716,204.9419,7337.1628
2018-06-15 15:25:00,226.82,226.84,226.68,226.76,15284.644578931173,204.9419,204.96,204.8154,204.8877,15284.6446
2018-06-15 15:30:00,226.65,226.65,226.42,226.43,10812.39101446302,204.7883,204.7883,204.5805,204.5895,10812.391
2018-06-15 15:35:00,226.45,226.47,226.26,226.39,9738.434711252436,204.6076,204.6257,204.4359,204.5534,9738.4347
2018-06-15 15:40:00,226.43,226.47,226.28,226.33,11715.047697199712,204.5895,204.6257,204.454,204.4992,11715.0477
2018-06-15 15:45:00,226.31,226.39,226.27,226.33,17704.379936403733,204.4811,204.5534,204.4449,204.4992,17704.3799
2018-06-15 15:50:00,226.35,226.45,226.05,226.11,26810.954969740484,204.5172,204.6076,204.2462,204.3004,26810.955
2018-06-15 15:55:00,226.12,226.37,226.1,226.34,63768.59165042568,204.3094,204.5353,204.2913,204.5082,63768.5917
2018-06-18 09:30:00,224.48,224.7,223.28,223.72,25375.93599343522,202.8276,203.0264,201.7433,202.1409,25375.936
2018-06-18 09:35:00,223.71,224.73,223.54,224.01,9179.403015693915,202.1319,203.0535,201.9783,202.4029,9179.403
2018-06-18 09:40:00,223.85,224.02,223.63,223.63,5889.834854856908,202.2584,202.412,202.0596,202.0596,5889.8349
2018-06-18 09:45:00,223.6,223.73,223.23,223.49,6896.091906862242,202.0325,202.1499,201.6982,201.9331,6896.0919
2018-06-18 09:50:00,223.73,223.88,223.46,223.46,5784.1829931275,202.1499,202.2855,201.906,201.906,5784.183
2018-06-18 09:55:00,223.5,223.76,223.44,223.57,9291.20935480562,201.9421,202.1771,201.8879,202.0054,9291.2094
2018-06-18 10:00:00,223.58,223.58,222.4,222.64,18347.522822853625,202.0144,202.0144,200.9482,201.1651,18347.5228
2018-06-18 10:05:00,222.64,223.02,222.33,222.33,10211.303723458816,201.1651,201.5084,200.885,200.885,10211.3037
2018-06-18 10:10:00,222.37,222.38,221.36,221.46,13529.592778746535,200.9211,200.9302,200.0085,200.0989,13529.5928
2018-06-18 10:15:00,221.51,222.3,221.4,222.12,11763.257770027694,200.1441,200.8579,200.0447,200.6952,11763.2578
2018-06-18 10:20:00,222.06,222.55,222.06,222.29,7621.294491742742,200.641,201.0838,200.641,200.8488,7621.2945
2018-06-18 10:25:00,222.25,222.31,222.07,222.17,3255.7185352343827,200.8127,200.8669,200.6501,200.7404,3255.7185
2018-06-18 10:30:00,222.26,222.42,222.22,222.4,4703.046466304236,200.8217,200.9663,200.7856,200.9482,4703.0465
2018-06-18 10:35:00,222.46,222.93,222.46,222.91,7969.022463842445,201.0024,201.4271,201.0024,201.409,7969.0225
2018-06-18 10:40:00,222.92,222.96,222.55,222.55,30184.634321468868,201.4181,201.4542,201.0838,201.0838,30184.6343
2018-06-18 10:45:00,222.63,222.77,222.5,222.5,5284.644578931172,201.156,201.2825,201.0386,201.0386,5284.6446
2018-06-18 10:50:00,222.49,222.5,222.16,222.3,10635.962662837212,201.0295,201.0386,200.7314,200.8579,10635.9627
2018-06-18 10:55:00,222.25,222.38,222.1,222.24,8742.435121550929,200.8127,200.9302,200.6772,200.8037,8742.4351
2018-06-18 11:00:00,222.32,222.71,222.28,222.71,5375.935993435224,200.8759,201.2283,200.8398,201.2283,5375.936
2018-06-18 11:05:00,222.79,223.24,222.75,223.24,7593.599343522412,201.3006,201.7072,201.2645,201.7072,7593.5993
2018-06-18 11:10:00,223.18,223.19,222.98,222.98,8088.009026566827,201.653,201.662,201.4723,201.4723,8088.009
2018-06-18 11:15:00,223.0,223.05,222.8,223.02,3172.633090573392,201.4904,201.5355,201.3096,201.5084,3172.6331
2018-06-18 11:20:00,223.02,223.3,223.02,223.21,8205.969843060826,201.5084,201.7614,201.5084,201.6801,8205.9698
2018-06-18 11:25:00,223.34,223.63,223.32,223.58,2666.9401989947687,201.7976,202.0596,201.7795,202.0144,2666.9402
2018-06-18 11:30:00,223.6,223.72,223.48,223.48,2394.091701712996,202.0325,202.1409,201.9241,201.9241,2394.0917
2018-06-18 11:35:00,223.47,223.47,223.27,223.39,3018.771156016001,201.915,201.915,201.7343,201.8427,3018.7712
2018-06-18 11:40:00,223.37,223.56,223.3,223.49,9395.835470304646,201.8247,201.9963,201.7614,201.9331,9395.8355
2018-06-18 11:45:00,223.48,224.01,223.47,223.93,7901.323212637193,201.9241,202.4029,201.915,202.3307,7901.3232
2018-06-18 11:50:00,223.92,224.05,223.9,224.05,13589.086060108728,202.3216,202.4391,202.3035,202.4391,13589.0861
2018-06-18 11:55:00,224.07,224.08,223.79,223.85,5231.305774951277,202.4571,202.4662,202.2042,202.2584,5231.3058
2018-06-18 12:00:00,223.85,223.97,223.78,223.96,4730.741614524566,202.2584,202.3668,202.1951,202.3578,4730.7416
2018-06-18 12:05:00,224.03,224.17,224.02,224.12,5898.040824699969,202.421,202.5475,202.412,202.5023,5898.0408
2018-06-18 12:10:00,224.09,224.12,223.98,223.98,4427.120730331316,202.4752,202.5023,202.3758,202.3758,4427.1207
2018-06-18 12:15:00,224.05,224.06,223.92,223.95,6386.2960303620885,202.4391,202.4481,202.3216,202.3487,6386.296
2018-06-18 12:20:00,224.01,224.22,224.0,224.2,5740.075905221048,202.4029,202.5927,202.3939,202.5746,5740.0759
2018-06-18 12:25:00,224.15,224.28,224.09,224.28,7694.122474099908,202.5294,202.6469,202.4752,202.6469,7694.1225
2018-06-18 12:30:00,224.28,224.42,224.2,224.42,9924.094778951689,202.6469,202.7734,202.5746,202.7734,9924.0948
2018-06-18 12:35:00,224.42,224.66,224.42,224.6,3528.5670325161555,202.7734,202.9902,202.7734,202.936,3528.567
2018-06-18 12:40:00,224.55,224.71,224.52,224.71,2472.048415222074,202.8909,203.0354,202.8637,203.0354,2472.0484
2018-06-18 12:45:00,224.61,224.76,224.55,224.55,9410.195917530003,202.9451,203.0806,202.8909,202.8909,9410.1959
2018-06-18 12:50:00,224.56,224.84,224.56,224.58,8158.785516463226,202.8999,203.1529,202.8999,202.918,8158.7855
2018-06-18 12:55:00,224.66,224.97,224.62,224.89,4923.581905836496,202.9902,203.2703,202.9541,203.1981,4923.5819
2018-06-18 13:00:00,224.97,225.16,224.88,224.9,7671.55605703149,203.2703,203.442,203.189,203.2071,7671.5561
2018-06-18 13:05:00,224.92,224.97,224.69,224.78,13564.468150579543,203.2252,203.2703,203.0173,203.0987,13564.4682
2018-06-18 13:10:00,224.77,224.93,224.72,224.73,10052.313057749512,203.0896,203.2342,203.0445,203.0535,10052.3131
2018-06-18 13:15:00,224.72,224.99,224.69,224.99,11203.200328238794,203.0445,203.2884,203.0173,203.2884,11203.2003
2018-06-18 13:20:00,225.02,225.12,224.89,224.9,7791.568365986254,203.3155,203.4059,203.1981,203.2071,7791.5684
2018-06-18 13:25:00,224.89,225.01,224.79,224.79,4970.766232434095,203.1981,203.3065,203.1077,203.1077,4970.7662
2018-06-18 13:30:00,224.78,224.95,224.73,224.74,17681.813519335316,203.0987,203.2523,203.0535,203.0625,17681.8135
2018-06-18 13:35:00,224.78,224.79,224.63,224.63,3287.516668376244,203.0987,203.1077,202.9631,202.9631,3287.5167
2018-06-18 13:40:00,224.66,224.69,224.58,224.64,6898.143399323008,202.9902,203.0173,202.918,202.9722,6898.1434
2018-06-18 13:45:00,224.64,224.88,224.56,224.88,3231.1006257052004,202.9722,203.189,202.8999,203.189,3231.1006
2018-06-18 13:50:00,224.88,224.91,224.79,224.83,2974.6640681095496,203.189,203.2161,203.1077,203.1438,2974.6641
2018-06-18 13:55:00,224.79,225.31,224.79,225.3,6279.618422402297,203.1077,203.5775,203.1077,203.5685,6279.6184
2018-06-18 14:00:00,225.39,225.45,225.26,225.37,6463.226997640783,203.6498,203.704,203.5324,203.6318,6463.227
2018-06-18 14:05:00,225.38,225.6,225.3,225.47,7554.620986767874,203.6408,203.8396,203.5685,203.7221,7554.621
2018-06-18 14:10:00,225.5,225.56,225.47,225.52,2840.2913119294285,203.7492,203.8034,203.7221,203.7673,2840.2913
2018-06-18 14:15:00,225.49,225.59,225.47,225.54,3190.070776489896,203.7402,203.8305,203.7221,203.7854,3190.0708
2018-06-18 14:20:00,225.53,225.75,225.52,225.75,4091.7017129962046,203.7763,203.9751,203.7673,203.9751,4091.7017
2018-06-18 14:25:00,225.79,225.82,225.6,225.61,15318.494204533798,204.0112,204.0384,203.8396,203.8486,15318.4942
2018-06-18 14:30:00,225.67,225.7,225.54,225.6,7077.648989639963,203.9028,203.9299,203.7854,203.8396,7077.649
2018-06-18 14:35:00,225.6,225.7,225.47,225.62,11064.72458713714,203.8396,203.9299,203.7221,203.8576,11064.7246
2018-06-18 14:40:00,225.62,225.7,225.59,225.65,2872.089445071289,203.8576,203.9299,203.8305,203.8847,2872.0894
2018-06-18 14:45:00,225.59,225.65,225.31,225.31,13154.169658426505,203.8305,203.8847,203.5775,203.5775,13154.1697
2018-06-18 14:50:00,225.33,225.33,225.11,225.16,11420.658529079905,203.5956,203.5956,203.3968,203.442,11420.6585
2018-06-18 14:55:00,225.11,225.17,224.97,225.08,20057.441788901426,203.3968,203.451,203.2703,203.3697,20057.4418
2018-06-18 15:00:00,225.02,225.04,224.88,224.91,8136.21909939481,203.3155,203.3336,203.189,203.2161,8136.2191
2018-06-18 15:05:00,224.92,224.92,224.76,224.85,3986.049851266797,203.2252,203.2252,203.0806,203.1619,3986.0499
2018-06-18 15:10:00,224.85,224.93,224.75,224.89,6265.257975176941,203.1619,203.2342,203.0716,203.1981,6265.258
2018-06-18 15:15:00,224.86,225.14,224.84,225.13,3795.261052415632,203.1709,203.4239,203.1529,203.4149,3795.2611
2018-06-18 15:20:00,225.1,225.13,225.03,225.08,5383.116217047902,203.3878,203.4149,203.3246,203.3697,5383.1162
2018-06-18 15:25:00,225.1,225.36,225.09,225.24,5707.252025848805,203.3878,203.6227,203.3788,203.5143,5707.252
2018-06-18 15:30:00,225.29,225.34,225.18,225.32,10551.85147194584,203.5595,203.6047,203.4601,203.5866,10551.8515
2018-06-18 15:35:00,225.34,225.35,225.1,225.12,8952.71309877936,203.6047,203.6137,203.3878,203.4059,8952.7131
2018-06-18 15:40:00,225.09,225.1,224.92,225.06,17246.89711765309,203.3788,203.3878,203.2252,203.3517,17246.8971
2018-06-18 15:45:00,225.04,225.17,225.01,225.14,15026.156528874755,203.3336,203.451,203.3065,203.4239,15026.1565
2018-06-18 15:50:00,225.12,225.16,225.02,225.05,20008.20596984306,203.4059,203.442,203.3155,203.3426,20008.206
2018-06-18 15:55:00,225.06,225.33,225.05,225.29,51768.38650117961,203.3517,203.5956,203.3426,203.5595,51768.3865
2018-06-19 09:30:00,223.88,224.46,222.89,223.05,9490.204123499843,202.2855,202.8095,201.391,201.5355,9490.2041
2018-06-19 09:35:00,223.62,223.9,223.33,223.58,4475.330803159298,202.0506,202.3035,201.7885,202.0144,4475.3308
2018-06-19 09:40:00,223.55,223.92,223.52,223.82,28929.12093548056,201.9873,202.3216,201.9602,202.2313,28929.1209
2018-06-19 09:45:00,223.82,224.35,223.81,224.21,13657.811057544362,202.2313,202.7101,202.2222,202.5836,13657.8111
2018-06-19 09:50:00,224.21,224.24,223.98,223.99,8939.378397784389,202.5836,202.6108,202.3758,202.3849,8939.3784
2018-06-19 09:55:00,224.06,224.32,224.03,224.3,3208.534208636783,202.4481,202.683,202.421,202.665,3208.5342
2018-06-19 10:00:00,224.16,224.4,224.04,224.09,5231.305774951277,202.5385,202.7553,202.43,202.4752,5231.3058
2018-06-19 10:05:00,224.09,224.16,223.43,223.44,9941.53246486819,202.4752,202.5385,201.8789,201.8879,9941.5325
2018-06-19 10:10:00,223.5,223.71,223.33,223.5,8967.073546004718,201.9421,202.1319,201.7885,201.9421,8967.0735
2018-06-19 10:15:00,223.43,223.57,223.08,223.52,4479.433788080829,201.8789,202.0054,201.5626,201.9602,4479.4338
2018-06-19 10:20:00,223.52,223.7,223.12,223.52,18623.448558826545,201.9602,202.1228,201.5988,201.9602,18623.4486
2018-06-19 10:25:00,223.48,223.56,223.3,223.38,4312.237152528464,201.9241,201.9963,201.7614,201.8337,4312.2372
2018-06-19 10:30:00,223.38,223.46,223.34,223.38,4753.308031592984,201.8337,201.906,201.7976,201.8337,4753.308
2018-06-19 10:35:00,223.3,223.38,223.05,223.05,7316.647861319109,201.7614,201.8337,201.5355,201.5355,7316.6479
2018-06-19 10:40:00,223.04,223.22,222.86,222.9,20724.17683865012,201.5265,201.6891,201.3639,201.4,20724.1768
2018-06-19 10:45:00,222.9,223.52,222.9,223.51,9772.284336855062,201.4,201.9602,201.4,201.9512,9772.2843
2018-06-19 10:50:00,223.55,223.73,223.41,223.73,3508.052107908504,201.9873,202.1499,201.8608,202.1499,3508.0521
2018-06-19 10:55:00,223.63,223.89,223.53,223.53,7604.882552056621,202.0596,202.2945,201.9692,201.9692,7604.8826
2018-06-19 11:00:00,223.51,223.54,223.34,223.34,7386.398604985126,201.9512,201.9783,201.7976,201.7976,7386.3986
2018-06-19 11:05:00,223.45,223.75,223.36,223.64,4205.559544568673,201.897,202.168,201.8156,202.0686,4205.5595
2018-06-19 11:10:00,223.71,223.8,223.45,223.45,10205.14924607652,202.1319,202.2132,201.897,201.897,10205.1492
2018-06-19 11:15:00,223.46,223.85,223.45,223.64,5923.684480459534,201.906,202.2584,201.897,202.0686,5923.6845
2018-06-19 11:20:00,223.72,223.79,223.54,223.67,10528.25930864704,202.1409,202.2042,201.9783,202.0957,10528.2593
2018-06-19 11:25:00,223.78,224.01,223.64,223.98,4074.2640270797,202.1951,202.4029,202.0686,202.3758,4074.264
2018-06-19 11:30:00,224.08,224.28,224.06,224.08,3270.078982459739,202.4662,202.6469,202.4481,202.4662,3270.079
2018-06-19 11:35:00,223.98,224.08,223.93,223.93,2479.228638834752,202.3758,202.4662,202.3307,202.3307,2479.2286
2018-06-19 11:40:00,223.93,224.05,223.87,223.87,9754.846650938558,202.3307,202.4391,202.2764,202.2764,9754.8467
2018-06-19 11:45:00,223.84,224.21,223.81,224.13,4997.435634424043,202.2493,202.5836,202.2222,202.5114,4997.4356
2018-06-19 11:50:00,224.1,224.23,224.01,224.02,2912.0935480562107,202.4843,202.6017,202.4029,202.412,2912.0935
2018-06-19 11:55:00,224.02,224.17,223.83,223.86,5132.834136834547,202.412,202.5475,202.2403,202.2674,5132.8341
2018-06-19 12:00:00,223.89,223.95,223.68,223.78,5492.871063698841,202.2945,202.3487,202.1048,202.1951,5492.8711
2018-06-19 12:05:00,223.81,223.89,223.76,223.83,1948.9178377269463,202.2222,202.2945,202.1771,202.2403,1948.9178
2018-06-19 12:10:00,223.77,223.77,223.49,223.49,3590.111806339112,202.1861,202.1861,201.9331,201.9331,3590.1118
2018-06-19 12:15:00,223.41,223.46,223.27,223.29,2671.043183916299,201.8608,201.906,201.7343,201.7524,2671.0432
2018-06-19 12:20:00,223.29,223.55,223.24,223.55,10148.733203405476,201.7524,201.9873,201.7072,201.9873,10148.7332
2018-06-19 12:25:00,223.55,223.56,223.4,223.53,1979.6902246384243,201.9873,201.9963,201.8518,201.9692,1979.6902
2018-06-19 12:30:00,223.51,223.6,223.41,223.41,5949.328136219099,201.9512,202.0325,201.8608,201.8608,5949.3281
2018-06-19 12:35:00,223.45,223.45,223.26,223.39,2596.163709098369,201.897,201.897,201.7253,201.8427,2596.1637
2018-06-19 12:40:00,223.37,223.46,223.18,223.46,9132.218689096317,201.8247,201.906,201.653,201.906,9132.2187
2018-06-19 12:45:00,223.4,223.45,223.32,223.32,3627.038670632885,201.8518,201.897,201.7795,201.7795,3627.0387
2018-06-19 12:50:00,223.32,223.45,223.3,223.3,29131.19294286593,201.7795,201.897,201.7614,201.7614,29131.1929
2018-06-19 12:55:00,223.41,223.52,223.41,223.51,1948.9178377269463,201.8608,201.9602,201.8608,201.9512,1948.9178
2018-06-19 13:00:00,223.56,223.67,223.53,223.53,4309.159913837317,201.9963,202.0957,201.9692,201.9692,4309.1599
2018-06-19 13:05:00,223.48,223.52,223.4,223.4,736.4857934147092,201.9241,201.9602,201.8518,201.8518,736.4858
2018-06-19 13:10:00,223.36,223.54,223.36,223.45,2042.2607446917632,201.8156,201.9783,201.8156,201.897,2042.2607
2018-06-19 13:15:00,223.58,223.58,223.49,223.49,2154.067083803467,202.0144,202.0144,201.9331,201.9331,2154.0671
2018-06-19 13:20:00,223.53,223.68,223.47,223.58,3795.261052415632,201.9692,202.1048,201.915,202.0144,3795.2611
2018-06-19 13:25:00,223.48,223.55,223.46,223.46,21843.265975997536,201.9241,201.9873,201.906,201.906,21843.266
2018-06-19 13:30:00,223.46,223.46,223.16,223.25,6564.775874448661,201.906,201.906,201.6349,201.7162,6564.7759
2018-06-19 13:35:00,223.28,223.44,223.27,223.44,1948.9178377269463,201.7433,201.8879,201.7343,201.8879,1948.9178
2018-06-19 13:40:00,223.48,223.52,223.48,223.49,410.2984921530413,201.9241,201.9602,201.9241,201.9331,410.2985
2018-06-19 13:45:00,223.54,223.72,223.47,223.67,18034.67022258693,201.9783,202.1409,201.915,202.0957,18034.6702
2018-06-19 13:50:00,223.68,223.8,223.64,223.69,3460.8677813109034,202.1048,202.2132,202.0686,202.1138,3460.8678
2018-06-19 13:55:00,223.71,223.78,223.7,223.78,923.171607344343,202.1319,202.1951,202.1228,202.1951,923.1716
2018-06-19 14:00:00,223.84,223.86,223.8,223.86,512.8731151913016,202.2493,202.2674,202.2132,202.2674,512.8731
2018-06-19 14:05:00,223.85,224.18,223.85,224.1,2873.115191301672,202.2584,202.5565,202.2584,202.4843,2873.1152
2018-06-19 14:10:00,224.07,224.07,223.92,223.99,2590.0092317160734,202.4571,202.4571,202.3216,202.3849,2590.0092
2018-06-19 14:15:00,224.05,224.05,223.89,223.94,1971.4842547953635,202.4391,202.4391,202.2945,202.3397,1971.4843
2018-06-19 14:20:00,223.95,224.0,223.92,223.94,1582.726433480357,202.3487,202.3939,202.3216,202.3397,1582.7264
2018-06-19 14:25:00,223.98,224.05,223.82,223.88,5429.274797415119,202.3758,202.4391,202.2313,202.2855,5429.2748
2018-06-19 14:30:00,223.9,223.94,223.87,223.94,943.686531951995,202.3035,202.3397,202.2764,202.3397,943.6865
2018-06-19 14:35:00,224.0,224.01,223.92,223.92,2994.153246486819,202.3939,202.4029,202.3216,202.3216,2994.1532
2018-06-19 14:40:00,223.89,223.94,223.75,223.91,3148.0151810442094,202.2945,202.3397,202.168,202.3126,3148.0152
2018-06-19 14:45:00,223.78,223.92,223.78,223.87,1538.6193455739049,202.1951,202.3216,202.1951,202.2764,1538.6193
2018-06-19 14:50:00,223.96,224.02,223.9,223.94,3692.686429377372,202.3578,202.412,202.3035,202.3397,3692.6864
2018-06-19 14:55:00,223.97,224.14,223.92,224.02,5937.019181454508,202.3668,202.5204,202.3216,202.412,5937.0192
2018-06-19 15:00:00,223.99,223.99,223.85,223.88,3800.389783567545,202.3849,202.3849,202.2584,202.2855,3800.3898
2018-06-19 15:05:00,223.89,223.92,223.82,223.87,2825.930864704072,202.2945,202.3216,202.2313,202.2764,2825.9309
2018-06-19 15:10:00,223.9,223.92,223.79,223.91,5741.10165145143,202.3035,202.3216,202.2042,202.3126,5741.1017
2018-06-19 15:15:00,223.91,223.91,223.69,223.72,5221.048312647451,202.3126,202.3126,202.1138,202.1409,5221.0483
2018-06-19 15:20:00,223.68,223.81,223.62,223.73,4256.846856087804,202.1048,202.2222,202.0506,202.1499,4256.8469
2018-06-19 15:25:00,223.74,223.81,223.69,223.77,4733.818853215715,202.159,202.2222,202.1138,202.1861,4733.8189
2018-06-19 15:30:00,223.79,223.87,223.78,223.81,3986.049851266797,202.2042,202.2764,202.1951,202.2222,3986.0499
2018-06-19 15:35:00,223.79,223.82,223.69,223.71,3487.537183300851,202.2042,202.2313,202.1138,202.1319,3487.5372
2018-06-19 15:40:00,223.73,223.85,223.69,223.82,3827.059185557493,202.1499,202.2584,202.1138,202.2313,3827.0592
2018-06-19 15:45:00,223.81,223.82,223.53,223.71,15533.900912914143,202.2222,202.2313,201.9692,202.1319,15533.9009
2018-06-19 15:50:00,223.72,223.84,223.72,223.82,6124.730741614524,202.1409,202.2493,202.1409,202.2313,6124.7307
2018-06-19 15:55:00,223.83,224.36,223.83,224.23,75857.01097548466,202.2403,202.7192,202.2403,202.6017,75857.011
2018-06-20 09:30:00,224.0,224.8,224.0,224.6,10082.059698430608,202.3939,203.1167,202.3939,202.936,10082.0597
2018-06-20 09:35:00,224.61,224.78,224.6,224.77,1449.3794235306184,202.9451,203.0987,202.936,203.0896,1449.3794
2018-06-20 09:40:00,224.88,224.88,224.5,224.83,2872.089445071289,203.189,203.189,202.8457,203.1438,2872.0894
2018-06-20 09:45:00,224.76,225.18,224.62,224.62,6292.953123397271,203.0806,203.4601,202.9541,202.9541,6292.9531
2018-06-20 09:50:00,224.61,224.77,224.52,224.69,5667.247922863883,202.9451,203.0896,202.8637,203.0173,5667.2479
2018-06-20 09:55:00,224.7,224.93,224.59,224.64,25642.6300133347,203.0264,203.2342,202.927,202.9722,25642.63
2018-06-20 10:00:00,224.68,225.39,224.65,225.12,21015.488768078776,203.0083,203.6498,202.9812,203.4059,21015.4888
2018-06-20 10:05:00,225.05,225.2,224.79,224.9,3217.7659247102265,203.3426,203.4782,203.1077,203.2071,3217.7659
2018-06-20 10:10:00,224.9,225.04,224.88,224.88,1641.1939686121652,203.2071,203.3336,203.189,203.189,1641.194
2018-06-20 10:15:00,224.68,224.92,224.68,224.85,1585.8036721715048,203.0083,203.2252,203.0083,203.1619,1585.8037
2018-06-20 10:20:00,224.78,225.36,224.74,225.36,5516.463226997641,203.0987,203.6227,203.0625,203.6227,5516.4632
2018-06-20 10:25:00,225.36,225.37,224.85,224.86,3246.4868191609394,203.6227,203.6318,203.1619,203.1709,3246.4868
2018-06-20 10:30:00,224.83,225.08,224.75,224.98,2666.9401989947687,203.1438,203.3697,203.0716,203.2794,2666.9402
2018-06-20 10:35:00,225.05,225.23,225.0,225.08,3897.8356754538927,203.3426,203.5053,203.2974,203.3697,3897.8357
2018-06-20 10:40:00,225.0,225.15,224.99,225.02,718.0223612678224,203.2974,203.433,203.2884,203.3155,718.0224
2018-06-20 10:45:00,225.11,225.2,225.04,225.2,6307.313570622628,203.3968,203.4782,203.3336,203.4782,6307.3136
2018-06-20 10:50:00,225.04,225.21,224.99,225.11,4859.985639552774,203.3336,203.4872,203.2884,203.3968,4859.9856
2018-06-20 10:55:00,225.1,225.1,224.88,224.96,16303.210585701096,203.3878,203.3878,203.189,203.2613,16303.2106
2018-06-20 11:00:00,224.84,224.84,224.4,224.52,3916.2991076007793,203.1529,203.1529,202.7553,202.8637,3916.2991
2018-06-20 11:05:00,224.45,224.53,224.31,224.31,2210.4831264745103,202.8005,202.8728,202.674,202.674,2210.4831
2018-06-20 11:10:00,224.32,224.33,224.03,224.2,3790.13232126372,202.683,202.6921,202.421,202.5746,3790.1323
2018-06-20 11:15:00,224.31,224.36,223.99,224.03,13755.25694943071,202.674,202.7192,202.3849,202.421,13755.2569
2018-06-20 11:20:00,224.1,224.26,224.1,224.26,13031.080110780593,202.4843,202.6288,202.4843,202.6288,13031.0801
2018-06-20 11:25:00,224.24,224.29,224.1,224.1,2769.514822033029,202.6108,202.6559,202.4843,202.4843,2769.5148
2018-06-20 11:30:00,224.12,224.21,224.1,224.15,1436.0447225356447,202.5023,202.5836,202.4843,202.5294,1436.0447
2018-06-20 11:35:00,224.13,224.36,224.13,224.31,14219.91999179403,202.5114,202.7192,202.5114,202.674,14219.92
2018-06-20 11:40:00,224.36,224.46,224.32,224.39,1969.4327623345985,202.7192,202.8095,202.683,202.7463,1969.4328
2018-06-20 11:45:00,224.39,224.54,224.36,224.52,2666.9401989947687,202.7463,202.8818,202.7192,202.8637,2666.9402
2018-06-20 11:50:00,224.44,224.52,224.34,224.41,2051.4924607652065,202.7915,202.8637,202.7011,202.7644,2051.4925
2018-06-20 11:55:00,224.39,224.58,224.39,224.58,1873.012616678633,202.7463,202.918,202.7463,202.918,1873.0126
2018-06-20 12:00:00,224.65,224.78,224.64,224.77,3384.962560262591,202.9812,203.0987,202.9722,203.0896,3384.9626
2018-06-20 12:05:00,224.82,224.95,224.82,224.83,2580.77751564263,203.1348,203.2523,203.1348,203.1438,2580.7775
2018-06-20 12:10:00,224.83,224.83,224.65,224.72,2125.346189352754,203.1438,203.1438,202.9812,203.0445,2125.3462
2018-06-20 12:15:00,224.76,224.89,224.71,224.71,6303.210585701097,203.0806,203.1981,203.0354,203.0354,6303.2106
2018-06-20 12:20:00,224.71,224.84,224.7,224.77,512.8731151913016,203.0354,203.1529,203.0264,203.0896,512.8731
2018-06-20 12:25:00,224.73,225.02,224.73,224.95,1964.304031182685,203.0535,203.3155,203.0535,203.2523,1964.304
2018-06-20 12:30:00,224.98,225.02,224.84,224.92,5278.490101548877,203.2794,203.3155,203.1529,203.2252,5278.4901
2018-06-20 12:35:00,224.97,225.22,224.94,225.19,9471.74069135296,203.2703,203.4962,203.2432,203.4691,9471.7407
2018-06-20 12:40:00,225.16,225.33,225.14,225.28,14208.63678325982,203.442,203.5956,203.4239,203.5504,14208.6368
2018-06-20 12:45:00,225.31,225.52,225.31,225.47,1486.3062878243925,203.5775,203.7673,203.5775,203.7221,1486.3063
2018-06-20 12:50:00,225.47,225.47,225.34,225.34,3069.032721304749,203.7221,203.7221,203.6047,203.6047,3069.0327
2018-06-20 12:55:00,225.34,225.34,225.18,225.29,26669.401989947684,203.6047,203.6047,203.4601,203.5595,26669.402
2018-06-20 13:00:00,225.36,225.47,225.35,225.4,1959.1753000307724,203.6227,203.7221,203.6137,203.6589,1959.1753
2018-06-20 13:05:00,225.4,225.51,225.34,225.51,1491.4350189763052,203.6589,203.7583,203.6047,203.7583,1491.435
2018-06-20 13:10:00,225.49,225.54,225.32,225.32,7262.283311108831,203.7402,203.7854,203.5866,203.5866,7262.2833
2018-06-20 13:15:00,225.32,225.52,225.31,225.52,1930.4544055800595,203.5866,203.7673,203.5775,203.7673,1930.4544
2018-06-20 13:20:00,225.47,225.61,225.47,225.57,2307.9290183608573,203.7221,203.8486,203.7221,203.8125,2307.929
2018-06-20 13:25:00,225.57,225.59,225.44,225.55,3262.898758847061,203.8125,203.8305,203.695,203.7944,3262.8988
2018-06-20 13:30:00,225.55,225.68,225.51,225.55,4435.326700174377,203.7944,203.9119,203.7583,203.7944,4435.3267
2018-06-20 13:35:00,225.52,225.52,225.27,225.29,1743.7685916504256,203.7673,203.7673,203.5414,203.5595,1743.7686
2018-06-20 13:40:00,225.28,225.28,225.11,225.13,718.0223612678224,203.5504,203.5504,203.3968,203.4149,718.0224
2018-06-20 13:45:00,225.13,225.19,225.08,225.13,4492.768489075803,203.4149,203.4691,203.3697,203.4149,4492.7685
2018-06-20 13:50:00,225.12,225.12,224.9,224.9,2564.365575956508,203.4059,203.4059,203.2071,203.2071,2564.3656
2018-06-20 13:55:00,224.91,224.93,224.85,224.89,1868.9096317571032,203.2161,203.2342,203.1619,203.1981,1868.9096
2018-06-20 14:00:00,224.9,225.03,224.83,224.93,5140.014360447225,203.2071,203.3246,203.1438,203.2342,5140.0144
2018-06-20 14:05:00,224.98,225.14,224.97,225.08,2051.4924607652065,203.2794,203.4239,203.2703,203.3697,2051.4925
2018-06-20 14:10:00,225.02,225.11,224.94,225.11,2306.9032721304748,203.3155,203.3968,203.2432,203.3968,2306.9033
2018-06-20 14:15:00,225.11,225.12,224.84,224.94,4012.719253256744,203.3968,203.4059,203.1529,203.2432,4012.7193
2018-06-20 14:20:00,224.88,224.95,224.88,224.9,4564.570725202585,203.189,203.2523,203.189,203.2071,4564.5707
2018-06-20 14:25:00,224.91,224.91,224.65,224.65,3692.686429377372,203.2161,203.2161,202.9812,202.9812,3692.6864
2018-06-20 14:30:00,224.66,224.67,224.5,224.51,2431.01856600677,202.9902,202.9993,202.8457,202.8547,2431.0186
2018-06-20 14:35:00,224.51,224.51,224.37,224.37,2085.3420863678325,202.8547,202.8547,202.7282,202.7282,2085.3421
2018-06-20 14:40:00,224.34,224.38,224.15,224.17,8540.363114165555,202.7011,202.7372,202.5294,202.5475,8540.3631
2018-06-20 14:45:00,224.12,224.14,224.02,224.09,2564.365575956508,202.5023,202.5204,202.412,202.4752,2564.3656
2018-06-20 14:50:00,224.05,224.09,223.98,224.07,1961.2267924915373,202.4391,202.4752,202.3758,202.4571,1961.2268
2018-06-20 14:55:00,224.09,224.14,223.92,224.09,6792.491537593599,202.4752,202.5204,202.3216,202.4752,6792.4915
2018-06-20 15:00:00,224.03,224.17,223.92,224.15,6692.994153246486,202.421,202.5475,202.3216,202.5294,6692.9942
2018-06-20 15:05:00,224.14,224.15,224.01,224.11,4920.504667145348,202.5204,202.5294,202.4029,202.4933,4920.5047
2018-06-20 15:10:00,224.12,224.28,224.12,224.26,3996.307313570623,202.5023,202.6469,202.5023,202.6288,3996.3073
2018-06-20 15:15:00,224.26,224.46,224.25,224.32,3760.385680582624,202.6288,202.8095,202.6198,202.683,3760.3857
2018-06-20 15:20:00,224.34,224.44,224.31,224.41,3018.771156016001,202.7011,202.7915,202.674,202.7644,3018.7712
2018-06-20 15:25:00,224.38,224.51,224.33,224.49,5437.48076725818,202.7372,202.8547,202.6921,202.8366,5437.4808
2018-06-20 15:30:00,224.48,224.5,224.39,224.4,5429.274797415119,202.8276,202.8457,202.7463,202.7553,5429.2748
2018-06-20 15:35:00,224.39,224.4,224.28,224.31,3641.399117858242,202.7463,202.7553,202.6469,202.674,3641.3991
2018-06-20 15:40:00,224.32,224.32,224.18,224.26,35878.551646322696,202.683,202.683,202.5565,202.6288,35878.5516
2018-06-20 15:45:00,224.24,224.34,224.13,224.13,6024.207611037029,202.6108,202.7011,202.5114,202.5114,6024.2076
2018-06-20 15:50:00,224.18,224.19,224.0,224.11,13719.355831367318,202.5565,202.5656,202.3939,202.4933,13719.3558
2018-06-20 15:55:00,224.15,224.42,224.15,224.38,39165.04256846856,202.5294,202.7734,202.5294,202.7372,39165.0426
2018-06-21 09:30:00,227.14,227.15,225.25,225.56,34048.62037132013,205.231,205.2401,203.5233,203.8034,34048.6204
2018-06-21 09:35:00,225.56,226.63,225.11,226.62,14832.290491332444,203.8034,204.7702,203.3968,204.7612,14832.2905
2018-06-21 09:40:00,226.36,227.75,226.28,227.16,15596.471432967484,204.5263,205.7822,204.454,205.2491,15596.4714
2018-06-21 09:45:00,227.13,228.91,226.89,228.36,45227.20279002975,205.222,206.8303,205.0051,206.3334,45227.2028
2018-06-21 09:50:00,228.26,228.88,228.22,228.24,11611.44732793107,206.243,206.8032,206.2069,206.2249,11611.4473
2018-06-21 09:55:00,228.18,228.54,227.94,228.52,3542.927479741512,206.1707,206.496,205.9539,206.4779,3542.9275
2018-06-21 10:00:00,228.54,229.65,228.48,228.94,25623.14083495743,206.496,207.4989,206.4418,206.8574,25623.1408
2018-06-21 10:05:00,228.76,228.97,228.17,228.22,36694.01989947687,206.6948,206.8845,206.1617,206.2069,36694.0199
2018-06-21 10:10:00,228.21,228.34,227.81,228.22,21889.42455636476,206.1978,206.3153,205.8364,206.2069,21889.4246
2018-06-21 10:15:00,228.13,228.14,227.4,227.4,15720.586726843778,206.1255,206.1346,205.466,205.466,15720.5867
2018-06-21 10:20:00,227.34,227.66,226.83,227.57,12009.43686531952,205.4117,205.7009,204.9509,205.6196,12009.4369
2018-06-21 10:25:00,227.6,227.75,226.88,227.34,23852.702841317056,205.6467,205.7822,204.9961,205.4117,23852.7028
2018-06-21 10:30:00,227.36,227.46,226.64,226.69,2564.365575956508,205.4298,205.5202,204.7793,204.8244,2564.3656
2018-06-21 10:35:00,226.69,227.0,226.63,226.82,16358.600882141758,204.8244,205.1045,204.7702,204.9419,16358.6009
2018-06-21 10:40:00,226.75,226.97,226.61,226.77,6788.388552672069,204.8786,205.0774,204.7522,204.8967,6788.3886
2018-06-21 10:45:00,226.76,227.26,226.52,227.16,15705.20053338804,204.8877,205.3395,204.6708,205.2491,15705.2005
2018-06-21 10:50:00,227.11,227.46,227.09,227.21,7535.1318083906035,205.2039,205.5202,205.1859,205.2943,7535.1318
2018-06-21 10:55:00,227.23,227.9,227.23,227.9,8629.603036208842,205.3123,205.9177,205.3123,205.9177,8629.603
2018-06-21 11:00:00,227.85,227.85,227.41,227.55,5826.2385885731865,205.8725,205.8725,205.475,205.6015,5826.2386
2018-06-21 11:05:00,227.49,227.71,227.2,227.38,4292.747974151195,205.5473,205.7461,205.2852,205.4479,4292.748
2018-06-21 11:10:00,227.4,227.42,227.1,227.15,6825.315416965842,205.466,205.484,205.1949,205.2401,6825.3154
2018-06-21 11:15:00,227.11,227.42,227.1,227.34,19327.11047286901,205.2039,205.484,205.1949,205.4117,19327.1105
2018-06-21 11:20:00,227.27,227.27,226.98,226.98,2974.6640681095496,205.3485,205.3485,205.0865,205.0865,2974.6641
2018-06-21 11:25:00,226.85,227.17,226.85,226.9,5262.078161862755,204.969,205.2581,204.969,205.0142,5262.0782
2018-06-21 11:30:00,226.93,227.34,226.93,227.33,3077.2386911478097,205.0413,205.4117,205.0413,205.4027,3077.2387
2018-06-21 11:35:00,227.29,227.29,227.0,227.02,2771.566314493794,205.3666,205.3666,205.1045,205.1226,2771.5663
2018-06-21 11:40:00,227.05,227.25,226.91,227.25,3002.35921632988,205.1497,205.3304,205.0232,205.3304,3002.3592
2018-06-21 11:45:00,227.22,227.37,227.03,227.37,18969.12503846548,205.3033,205.4388,205.1316,205.4388,18969.125
2018-06-21 11:50:00,227.34,227.41,227.2,227.24,7573.08441891476,205.4117,205.475,205.2852,205.3214,7573.0844
2018-06-21 11:55:00,227.19,227.28,227.05,227.19,7964.919478920915,205.2762,205.3575,205.1497,205.2762,7964.9195
2018-06-21 12:00:00,227.12,227.32,226.79,226.86,21479.126064211712,205.213,205.3937,204.9148,204.978,21479.1261
2018-06-21 12:05:00,226.66,227.28,226.66,227.17,10590.82982870038,204.7973,205.3575,204.7973,205.2581,10590.8298
2018-06-21 12:10:00,227.19,227.2,226.62,226.62,20603.13878346497,205.2762,205.2852,204.7612,204.7612,20603.1388
2018-06-21 12:15:00,226.65,226.92,226.65,226.84,6217.047902348959,204.7883,205.0323,204.7883,204.96,6217.0479
2018-06-21 12:20:00,227.01,227.17,226.89,226.93,10625.705200533388,205.1136,205.2581,205.0051,205.0413,10625.7052
2018-06-21 12:25:00,227.01,227.01,226.69,226.77,4084.5214893835264,205.1136,205.1136,204.8244,204.8967,4084.5215
2018-06-21 12:30:00,226.77,226.84,226.69,226.71,8117.755667247922,204.8967,204.96,204.8244,204.8425,8117.7557
2018-06-21 12:35:00,226.69,226.69,226.37,226.42,2461.790952918248,204.8244,204.8244,204.5353,204.5805,2461.791
2018-06-21 12:40:00,226.42,226.61,226.38,226.59,2769.514822033029,204.5805,204.7522,204.5443,204.7341,2769.5148
2018-06-21 12:45:00,226.55,226.6,226.47,226.56,3631.141655554416,204.6979,204.7431,204.6257,204.707,3631.1417
2018-06-21 12:50:00,226.51,226.52,226.27,226.35,7814.134783054672,204.6618,204.6708,204.4449,204.5172,7814.1348
2018-06-21 12:55:00,226.34,226.39,226.17,226.22,7975.17694122474,204.5082,204.5534,204.3546,204.3998,7975.1769
2018-06-21 13:00:00,226.14,226.46,226.13,226.41,2877.218176223202,204.3275,204.6166,204.3185,204.5714,2877.2182
2018-06-21 13:05:00,226.32,226.49,226.25,226.49,6681.7109447122775,204.4901,204.6437,204.4269,204.6437,6681.7109
2018-06-21 13:10:00,226.5,226.66,226.5,226.59,1764.2835162580775,204.6528,204.7973,204.6528,204.7341,1764.2835
2018-06-21 13:15:00,226.56,226.69,226.55,226.68,1641.1939686121652,204.707,204.8244,204.6979,204.8154,1641.194
2018-06-21 13:20:00,226.68,226.84,226.59,226.65,4447.635654938968,204.8154,204.96,204.7341,204.7883,4447.6357
2018-06-21 13:25:00,226.66,226.69,226.52,226.56,2051.4924607652065,204.7973,204.8244,204.6708,204.707,2051.4925
2018-06-21 13:30:00,226.53,226.6,226.33,226.39,3730.639039901528,204.6799,204.7431,204.4992,204.5534,3730.639
2018-06-21 13:35:00,226.41,226.51,226.39,226.45,12383.83423940917,204.5714,204.6618,204.5534,204.6076,12383.8342
2018-06-21 13:40:00,226.36,226.67,226.33,226.67,9301.466817109447,204.5263,204.8064,204.4992,204.8064,9301.4668
2018-06-21 13:45:00,226.61,226.61,226.45,226.52,2249.461483229049,204.7522,204.7522,204.6076,204.6708,2249.4615
2018-06-21 13:50:00,226.52,226.67,226.46,226.6,2893.630115909324,204.6708,204.8064,204.6166,204.7431,2893.6301
2018-06-21 13:55:00,226.61,226.66,226.53,226.64,6049.851266796594,204.7522,204.7973,204.6799,204.7793,6049.8513
2018-06-21 14:00:00,226.68,226.97,226.68,226.79,3516.258077751564,204.8154,205.0774,204.8154,204.9148,3516.2581
2018-06-21 14:05:00,226.7,227.04,226.6,227.04,4413.786029336342,204.8335,205.1407,204.7431,205.1407,4413.786
2018-06-21 14:10:00,227.04,227.24,227.04,227.09,4546.1072930556975,205.1407,205.3214,205.1407,205.1859,4546.1073
2018-06-21 14:15:00,227.08,227.23,227.06,227.18,5231.305774951277,205.1768,205.3123,205.1587,205.2672,5231.3058
2018-06-21 14:20:00,227.14,227.35,227.08,227.19,5182.069955892912,205.231,205.4208,205.1768,205.2762,5182.07
2018-06-21 14:25:00,227.3,227.33,227.2,227.24,3869.11478100318,205.3756,205.4027,205.2852,205.3214,3869.1148
2018-06-21 14:30:00,227.19,227.25,227.02,227.12,8592.676171915067,205.2762,205.3304,205.1226,205.213,8592.6762
2018-06-21 14:35:00,227.24,227.66,227.23,227.49,4120.422607446917,205.3214,205.7009,205.3123,205.5473,4120.4226
2018-06-21 14:40:00,227.48,227.48,227.39,227.45,3118.268540363114,205.5382,205.5382,205.4569,205.5111,3118.2685
2018-06-21 14:45:00,227.53,227.72,227.53,227.7,2872.089445071289,205.5834,205.7551,205.5834,205.737,2872.0894
2018-06-21 14:50:00,227.67,227.67,227.36,227.43,4687.660272848497,205.7099,205.7099,205.4298,205.4931,4687.6603
2018-06-21 14:55:00,227.4,227.4,227.12,227.14,5904.195302082265,205.466,205.466,205.213,205.231,5904.1953
2018-06-21 15:00:00,227.11,227.22,226.98,227.06,4782.028926043697,205.2039,205.3033,205.0865,205.1587,4782.0289
2018-06-21 15:05:00,227.05,227.19,226.92,227.19,2412.555133859883,205.1497,205.2762,205.0323,205.2762,2412.5551
2018-06-21 15:10:00,227.19,227.25,226.96,227.07,9328.136219099397,205.2762,205.3304,205.0684,205.1678,9328.1362
2018-06-21 15:15:00,227.03,227.09,226.92,227.01,9729.202995178992,205.1316,205.1859,205.0323,205.1136,9729.203
2018-06-21 15:20:00,226.96,227.1,226.68,227.1,14461.996102164325,205.0684,205.1949,204.8154,205.1949,14461.9961
2018-06-21 15:25:00,227.01,227.17,226.91,227.04,10147.707457175096,205.1136,205.2581,205.0232,205.1407,10147.7075
2018-06-21 15:30:00,227.0,227.0,226.79,226.85,13115.191301671966,205.1045,205.1045,204.9148,204.969,13115.1913
2018-06-21 15:35:00,226.86,227.03,226.79,226.9,29463.53472150989,204.978,205.1316,204.9148,205.0142,29463.5347
2018-06-21 15:40:00,226.91,227.0,226.84,226.89,16403.73371627859,205.0232,205.1045,204.96,205.0051,16403.7337
2018-06-21 15:45:00,226.89,227.31,226.89,227.29,15774.951277054057,205.0051,205.3846,205.0051,205.3666,15774.9513
2018-06-21 15:50:00,227.23,227.45,227.17,227.35,11800.184634321467,205.3123,205.5111,205.2581,205.4208,11800.1846
2018-06-21 15:55:00,227.34,227.49,227.27,227.38,47965.94522515129,205.4117,205.5473,205.3485,205.4479,47965.9452
2018-06-22 09:30:00,228.24,228.63,227.79,228.14,19581.49553800389,206.2249,206.5773,205.8183,206.1346,19581.4955
2018-06-22 09:35:00,228.11,228.62,227.96,228.62,4564.570725202585,206.1075,206.5683,205.9719,206.5683,4564.5707
2018-06-22 09:40:00,228.64,229.03,228.55,228.91,7696.173966560673,206.5863,206.9387,206.505,206.8303,7696.174
2018-06-22 09:45:00,229.02,229.19,228.6,229.19,10850.343624987176,206.9297,207.0833,206.5502,207.0833,10850.3436
2018-06-22 09:50:00,229.07,229.49,229.04,229.47,7160.734434300954,206.9749,207.3544,206.9478,207.3363,7160.7344
2018-06-22 09:55:00,229.57,229.98,229.38,229.73,12229.97230485178,207.4266,207.7971,207.255,207.5712,12229.9723
2018-06-22 10:00:00,229.66,230.11,229.53,230.04,16929.94153246487,207.508,207.9146,207.3905,207.8513,16929.9415
2018-06-22 10:05:00,230.11,230.22,229.96,229.96,22204.32864909221,207.9146,208.0139,207.779,207.779,22204.3286
2018-06-22 10:10:00,229.87,230.54,229.83,230.54,5664.170684172736,207.6977,208.3031,207.6616,208.3031,5664.1707
2018-06-22 10:15:00,230.43,230.76,230.22,230.22,13395.220022566416,208.2037,208.5019,208.0139,208.0139,13395.22
2018-06-22 10:20:00,230.27,230.27,229.91,230.07,9293.260847266383,208.0591,208.0591,207.7338,207.8784,9293.2608
2018-06-22 10:25:00,230.06,230.35,229.76,230.35,25953.431121140628,207.8694,208.1314,207.5983,208.1314,25953.4311
2018-06-22 10:30:00,230.27,230.52,230.17,230.52,14827.16176018053,208.0591,208.285,207.9688,208.285,14827.1618
2018-06-22 10:35:00,230.52,231.04,230.51,230.99,16105.241563237254,208.285,208.7549,208.276,208.7097,16105.2416
2018-06-22 10:40:00,230.99,231.63,230.94,231.35,22261.77043799364,208.7097,209.2879,208.6645,209.035,22261.7704
2018-06-22 10:45:00,231.29,231.47,231.23,231.4,10357.985434403528,208.9807,209.1434,208.9265,209.0801,10357.9854
2018-06-22 10:50:00,231.38,231.64,231.28,231.45,21134.47533080316,209.0621,209.297,208.9717,209.1253,21134.4753
2018-06-22 10:55:00,231.44,231.81,231.27,231.66,64181.96738126987,209.1163,209.4506,208.9627,209.3151,64181.9674
2018-06-22 11:00:00,231.58,231.58,231.09,231.44,11078.059288132115,209.2428,209.2428,208.8,209.1163,11078.0593
2018-06-22 11:05:00,231.44,231.83,231.41,231.55,18377.26946353472,209.1163,209.4687,209.0892,209.2157,18377.2695
2018-06-22 11:10:00,231.54,231.57,231.43,231.51,7032.516155503128,209.2066,209.2337,209.1072,209.1795,7032.5162
2018-06-22 11:15:00,231.46,231.64,231.4,231.43,10957.021232946969,209.1343,209.297,209.0801,209.1072,10957.0212
2018-06-22 11:20:00,231.39,231.55,231.25,231.34,13848.599856395527,209.0711,209.2157,208.9446,209.0259,13848.5999
2018-06-22 11:25:00,231.38,231.68,231.37,231.61,10696.481690429788,209.0621,209.3331,209.053,209.2699,10696.4817
2018-06-22 11:30:00,231.63,231.87,231.5,231.83,12083.290593907066,209.2879,209.5048,209.1705,209.4687,12083.2906
2018-06-22 11:35:00,231.79,232.0,231.71,231.99,10032.823879372245,209.4325,209.6223,209.3602,209.6132,10032.8239
2018-06-22 11:40:00,231.95,232.08,231.91,232.08,10157.96491947892,209.5771,209.6945,209.5409,209.6945,10157.9649
2018-06-22 11:45:00,232.12,232.17,232.03,232.07,5481.587855164632,209.7307,209.7759,209.6494,209.6855,5481.5879
2018-06-22 11:50:00,232.08,232.2,232.06,232.17,5073.340855472356,209.6945,209.803,209.6765,209.7759,5073.3409
2018-06-22 11:55:00,232.18,232.27,231.97,231.98,9448.148528054158,209.7849,209.8662,209.5951,209.6042,9448.1485
2018-06-22 12:00:00,231.96,232.01,231.68,231.71,4935.890860601087,209.5861,209.6313,209.3331,209.3602,4935.8909
2018-06-22 12:05:00,231.74,232.01,231.68,231.88,10332.341778643962,209.3873,209.6313,209.3331,209.5138,10332.3418
2018-06-22 12:10:00,231.88,232.03,231.88,232.03,3416.760693404452,209.5138,209.6494,209.5138,209.6494,3416.7607
2018-06-22 12:15:00,232.02,232.21,231.99,232.16,4361.472971586829,209.6403,209.812,209.6132,209.7668,4361.473
2018-06-22 12:20:00,232.08,232.3,232.06,232.3,3047.4920504667143,209.6945,209.8933,209.6765,209.8933,3047.4921
2018-06-22 12:25:00,232.3,232.5,232.26,232.3,8735.25489793825,209.8933,210.074,209.8572,209.8933,8735.2549
2018-06-22 12:30:00,232.28,232.29,232.15,232.15,4220.945738024413,209.8752,209.8843,209.7578,209.7578,4220.9457
2018-06-22 12:35:00,232.08,232.09,231.77,231.83,13195.19950764181,209.6945,209.7036,209.4144,209.4687,13195.1995
2018-06-22 12:40:00,231.79,232.31,231.78,232.24,10046.158580367215,209.4325,209.9024,209.4235,209.8391,10046.1586
2018-06-22 12:45:00,232.24,232.31,232.19,232.19,4102.984921530413,209.8391,209.9024,209.7939,209.7939,4102.9849
2018-06-22 12:50:00,232.2,232.3,232.18,232.18,3523.4383013642423,209.803,209.8933,209.7849,209.7849,3523.4383
2018-06-22 12:55:00,232.14,232.36,232.11,232.36,5077.443840393887,209.7488,209.9475,209.7216,209.9475,5077.4438
2018-06-22 13:00:00,232.33,232.42,232.3,232.33,5540.05539029644,209.9204,210.0017,209.8933,209.9204,5540.0554
2018-06-22 13:05:00,232.35,232.5,232.35,232.48,4512.257667453072,209.9385,210.074,209.9385,210.056,4512.2577
2018-06-22 13:10:00,232.48,232.48,232.31,232.31,4615.858036721715,210.056,210.056,209.9024,209.9024,4615.858
2018-06-22 13:15:00,232.35,232.56,232.35,232.46,8285.97804903067,209.9385,210.1282,209.9385,210.0379,8285.978
2018-06-22 13:20:00,232.49,232.87,232.49,232.84,7052.005333880397,210.065,210.4083,210.065,210.3812,7052.0053
2018-06-22 13:25:00,232.82,232.97,232.81,232.97,9744.58918863473,210.3632,210.4987,210.3541,210.4987,9744.5892
2018-06-22 13:30:00,232.91,233.02,232.88,232.99,7710.534413786029,210.4445,210.5439,210.4174,210.5168,7710.5344
2018-06-22 13:35:00,233.02,233.06,232.85,232.97,11804.287619243,210.5439,210.58,210.3903,210.4987,11804.2876
2018-06-22 13:40:00,232.97,233.09,232.94,233.0,11946.86634526618,210.4987,210.6071,210.4716,210.5258,11946.8663
2018-06-22 13:45:00,233.0,233.11,232.87,233.0,18420.35080521079,210.5258,210.6252,210.4083,210.5258,18420.3508
2018-06-22 13:50:00,233.01,233.01,232.76,232.76,4102.984921530413,210.5348,210.5348,210.3089,210.3089,4102.9849
2018-06-22 13:55:00,232.75,232.79,232.61,232.67,4026.053954251718,210.2999,210.3361,210.1734,210.2276,4026.054
2018-06-22 14:00:00,232.62,232.8,232.62,232.71,5888.809108626526,210.1825,210.3451,210.1825,210.2638,5888.8091
2018-06-22 14:05:00,232.69,232.71,232.41,232.47,5548.261360139501,210.2457,210.2638,209.9927,210.0469,5548.2614
2018-06-22 14:10:00,232.5,232.51,232.35,232.35,5333.880397989537,210.074,210.0831,209.9385,209.9385,5333.8804
2018-06-22 14:15:00,232.4,232.46,232.32,232.36,7681.813519335316,209.9837,210.0379,209.9114,209.9475,7681.8135
2018-06-22 14:20:00,232.36,232.42,232.17,232.23,8010.052313057749,209.9475,210.0017,209.7759,209.8301,8010.0523
2018-06-22 14:25:00,232.24,232.6,232.24,232.54,7602.831059595856,209.8391,210.1644,209.8391,210.1102,7602.8311
2018-06-22 14:30:00,232.53,232.53,232.4,232.49,6199.610216432455,210.1011,210.1011,209.9837,210.065,6199.6102
2018-06-22 14:35:00,232.54,232.76,232.54,232.69,11939.686121653502,210.1102,210.3089,210.1102,210.2457,11939.6861
2018-06-22 14:40:00,232.65,232.85,232.63,232.85,8842.958252128423,210.2096,210.3903,210.1915,210.3903,8842.9583
2018-06-22 14:45:00,232.83,233.16,232.75,232.75,13237.255103087497,210.3722,210.6704,210.2999,210.2999,13237.2551
2018-06-22 14:50:00,232.75,232.85,232.72,232.79,2051.4924607652065,210.2999,210.3903,210.2728,210.3361,2051.4925
2018-06-22 14:55:00,232.82,232.85,232.69,232.77,9347.625397476664,210.3632,210.3903,210.2457,210.318,9347.6254
2018-06-22 15:00:00,232.79,232.84,232.71,232.75,8958.867576161658,210.3361,210.3812,210.2638,210.2999,8958.8676
2018-06-22 15:05:00,232.79,232.81,232.69,232.81,19351.728382398192,210.3361,210.3541,210.2457,210.3541,19351.7284
2018-06-22 15:10:00,232.76,232.83,232.71,232.79,7032.516155503128,210.3089,210.3722,210.2638,210.3361,7032.5162
2018-06-22 15:15:00,232.76,232.9,232.68,232.69,13737.819263514206,210.3089,210.4354,210.2367,210.2457,13737.8193
2018-06-22 15:20:00,232.7,232.83,232.68,232.74,9130.167196635552,210.2547,210.3722,210.2367,210.2909,9130.1672
2018-06-22 15:25:00,232.77,232.87,232.68,232.86,8604.98512667966,210.318,210.4083,210.2367,210.3993,8604.9851
2018-06-22 15:30:00,232.82,232.97,232.7,232.85,53222.89465586214,210.3632,210.4987,210.2547,210.3903,53222.8947
2018-06-22 15:35:00,232.85,232.87,232.71,232.73,33867.06328854241,210.3903,210.4083,210.2638,210.2818,33867.0633
2018-06-22 15:40:00,232.73,232.9,232.35,232.35,50573.39214278387,210.2818,210.4354,209.9385,209.9385,50573.3921
2018-06-22 15:45:00,232.27,232.51,232.25,232.27,54881.52631039081,209.8662,210.0831,209.8481,209.8662,54881.5263
2018-06-22 15:50:00,232.25,232.39,232.13,232.21,77710.53441378602,209.8481,209.9746,209.7397,209.812,77710.5344
2018-06-22 15:55:00,232.17,232.18,231.32,231.6,110451.32834136834,209.7759,209.7849,209.0078,209.2608,110451.3283
2018-06-25 09:30:00,231.74,231.74,231.29,231.57,26464.25274387117,209.3873,209.3873,208.9807,209.2337,26464.2527
2018-06-25 09:35:00,231.22,231.23,230.33,230.41,3436.249871781721,208.9175,208.9265,208.1133,208.1856,3436.2499
2018-06-25 09:40:00,230.59,230.91,230.32,230.8,10114.883577802852,208.3483,208.6374,208.1043,208.538,10114.8836
2018-06-25 09:45:00,230.74,230.93,230.21,230.41,15135.911375525697,208.4838,208.6555,208.0049,208.1856,15135.9114
2018-06-25 09:50:00,230.25,230.34,229.85,230.01,7668.4788183403425,208.0411,208.1224,207.6796,207.8242,7668.4788
2018-06-25 09:55:00,230.08,230.14,228.94,229.07,17264.334803569596,207.8875,207.9417,206.8574,206.9749,17264.3348
2018-06-25 10:00:00,228.97,229.12,228.4,228.4,11410.40106677608,206.8845,207.02,206.3695,206.3695,11410.4011
2018-06-25 10:05:00,228.21,228.53,228.19,228.31,3486.5114370704687,206.1978,206.487,206.1798,206.2882,3486.5114
2018-06-25 10:10:00,228.34,228.56,228.3,228.39,5759.565083598318,206.3153,206.5141,206.2791,206.3605,5759.5651
2018-06-25 10:15:00,228.48,228.58,228.37,228.58,3101.8566006769925,206.4418,206.5321,206.3424,206.5321,3101.8566
2018-06-25 10:20:00,228.49,228.8,228.47,228.7,5128.731151913016,206.4508,206.7309,206.4327,206.6406,5128.7312
2018-06-25 10:25:00,228.74,229.57,228.73,229.33,5130.782644373781,206.6767,207.4266,206.6677,207.2098,5130.7826
2018-06-25 10:30:00,229.35,229.55,229.03,229.47,2974.6640681095496,207.2279,207.4086,206.9387,207.3363,2974.6641
2018-06-25 10:35:00,229.48,229.63,229.15,229.26,4217.8684993332645,207.3453,207.4809,207.0472,207.1465,4217.8685
2018-06-25 10:40:00,229.27,229.58,229.21,229.56,5949.328136219099,207.1556,207.4357,207.1014,207.4176,5949.3281
2018-06-25 10:45:00,229.6,229.61,229.33,229.56,4064.006564775874,207.4537,207.4628,207.2098,207.4176,4064.0066
2018-06-25 10:50:00,229.47,229.47,229.04,229.06,3454.713303928608,207.3363,207.3363,206.9478,206.9658,3454.7133
2018-06-25 10:55:00,228.93,228.93,228.65,228.71,2677.1976612985945,206.8484,206.8484,206.5954,206.6496,2677.1977
2018-06-25 11:00:00,228.81,228.96,228.79,228.79,2051.4924607652065,206.7399,206.8755,206.7219,206.7219,2051.4925
2018-06-25 11:05:00,228.82,228.82,228.72,228.74,1128.3208534208636,206.749,206.749,206.6586,206.6767,1128.3209
2018-06-25 11:10:00,228.79,228.97,228.74,228.88,7775.156426300133,206.7219,206.8845,206.6767,206.8032,7775.1564
2018-06-25 11:15:00,228.85,228.92,228.46,228.47,6568.878859370191,206.7761,206.8393,206.4237,206.4327,6568.8789
2018-06-25 11:20:00,228.48,228.72,228.41,228.41,15796.491947892093,206.4418,206.6586,206.3785,206.3785,15796.4919
2018-06-25 11:25:00,228.37,228.45,228.09,228.09,3387.014052723356,206.3424,206.4147,206.0894,206.0894,3387.0141
2018-06-25 11:30:00,228.07,228.07,227.75,227.89,3802.4412760283103,206.0713,206.0713,205.7822,205.9087,3802.4413
2018-06-25 11:35:00,227.92,227.98,227.79,227.79,3882.4494819981537,205.9358,205.99,205.8183,205.8183,3882.4495
2018-06-25 11:40:00,227.79,228.19,227.73,228.18,2464.868191609396,205.8183,206.1798,205.7641,206.1707,2464.8682
2018-06-25 11:45:00,228.26,228.33,228.06,228.26,6609.908708585495,206.243,206.3062,206.0623,206.243,6609.9087
2018-06-25 11:50:00,228.28,228.28,228.06,228.15,4851.779669709714,206.2611,206.2611,206.0623,206.1436,4851.7797
2018-06-25 11:55:00,228.27,228.39,228.26,228.26,1025.7462303826032,206.252,206.3605,206.243,206.243,1025.7462
2018-06-25 12:00:00,228.27,228.33,227.77,227.82,9246.076520668788,206.252,206.3062,205.8003,205.8454,9246.0765
2018-06-25 12:05:00,227.81,227.81,227.12,227.13,754.949225561596,205.8364,205.8364,205.213,205.222,754.9492
2018-06-25 12:10:00,227.19,227.47,227.1,227.46,3688.583444455841,205.2762,205.5292,205.1949,205.5202,3688.5834
2018-06-25 12:15:00,227.46,227.69,227.43,227.6,2564.365575956508,205.5202,205.728,205.4931,205.6467,2564.3656
2018-06-25 12:20:00,227.63,228.06,227.62,228.06,1502.7182275105138,205.6738,206.0623,205.6647,206.0623,1502.7182
2018-06-25 12:25:00,228.01,228.11,227.93,227.93,2997.230485177967,206.0171,206.1075,205.9448,205.9448,2997.2305
2018-06-25 12:30:00,227.99,228.09,227.9,227.94,4923.581905836496,205.999,206.0894,205.9177,205.9539,4923.5819
2018-06-25 12:35:00,227.86,227.86,227.57,227.57,8502.410503641398,205.8816,205.8816,205.6196,205.6196,8502.4105
2018-06-25 12:40:00,227.66,228.09,227.66,227.96,4339.932300748795,205.7009,206.0894,205.7009,205.9719,4339.9323
2018-06-25 12:45:00,227.95,227.95,227.72,227.92,7308.441891476048,205.9629,205.9629,205.7551,205.9358,7308.4419
2018-06-25 12:50:00,227.87,228.17,227.84,228.0,7046.876602728485,205.8906,206.1617,205.8635,206.0081,7046.8766
2018-06-25 12:55:00,227.99,228.19,227.96,228.13,5153.349061442199,205.999,206.1798,205.9719,206.1255,5153.3491
2018-06-25 13:00:00,228.19,228.21,227.7,227.74,9325.058980408246,206.1798,206.1978,205.737,205.7732,9325.059
2018-06-25 13:05:00,227.81,227.95,227.78,227.93,3286.490922145861,205.8364,205.9629,205.8093,205.9448,3286.4909
2018-06-25 13:10:00,227.99,228.16,227.82,227.82,45809.826648887065,205.999,206.1526,205.8454,205.8454,45809.8266
2018-06-25 13:15:00,227.88,227.94,227.55,227.72,6720.689301466817,205.8997,205.9539,205.6015,205.7551,6720.6893
2018-06-25 13:20:00,227.68,227.85,227.59,227.62,5660.067699251205,205.7189,205.8725,205.6376,205.6647,5660.0677
2018-06-25 13:25:00,227.61,227.78,227.61,227.66,2154.067083803467,205.6557,205.8093,205.6557,205.7009,2154.0671
2018-06-25 13:30:00,227.66,228.18,227.63,228.08,3912.196122679249,205.7009,206.1707,205.6738,206.0804,3912.1961
2018-06-25 13:35:00,228.09,228.17,227.92,228.16,5877.525900092317,206.0894,206.1617,205.9358,206.1526,5877.5259
2018-06-25 13:40:00,228.12,228.26,228.11,228.22,1487.3320340547748,206.1165,206.243,206.1075,206.2069,1487.332
2018-06-25 13:45:00,228.26,228.37,228.15,228.28,3226.99764078367,206.243,206.3424,206.1436,206.2611,3226.9976
2018-06-25 13:50:00,228.22,228.31,227.96,228.04,6131.910965227203,206.2069,206.2882,205.9719,206.0442,6131.911
2018-06-25 13:55:00,228.05,228.07,227.8,227.87,6840.701610421582,206.0533,206.0713,205.8274,205.8906,6840.7016
2018-06-25 14:00:00,227.86,227.95,227.66,227.8,3781.926351420658,205.8816,205.9629,205.7009,205.8274,3781.9264
2018-06-25 14:05:00,227.75,227.91,227.67,227.7,5035.3882449482,205.7822,205.9268,205.7099,205.737,5035.3882
2018-06-25 14:10:00,227.68,227.9,227.64,227.83,3663.965534926659,205.7189,205.9177,205.6828,205.8545,3663.9655
2018-06-25 14:15:00,227.85,227.85,227.5,227.59,4853.831162170479,205.8725,205.8725,205.5563,205.6376,4853.8312
2018-06-25 14:20:00,227.51,227.62,227.34,227.37,7231.510924197353,205.5653,205.6647,205.4117,205.4388,7231.5109
2018-06-25 14:25:00,227.33,227.4,227.23,227.37,4758.436762744896,205.4027,205.466,205.3123,205.4388,4758.4368
2018-06-25 14:30:00,227.38,227.4,227.24,227.37,17361.780695455942,205.4479,205.466,205.3214,205.4388,17361.7807
2018-06-25 14:35:00,227.36,227.97,227.36,227.89,55949.3281362191,205.4298,205.981,205.4298,205.9087,55949.3281
2018-06-25 14:40:00,227.83,227.97,227.75,227.92,20378.50035901118,205.8545,205.981,205.7822,205.9358,20378.5004
2018-06-25 14:45:00,227.9,228.01,227.85,227.93,15103.087496153452,205.9177,206.0171,205.8725,205.9448,15103.0875
2018-06-25 14:50:00,227.88,227.93,227.73,227.81,31956.098061339624,205.8997,205.9448,205.7641,205.8364,31956.0981
2018-06-25 14:55:00,227.78,228.01,227.71,227.9,29643.04031182685,205.8093,206.0171,205.7461,205.9177,29643.0403
2018-06-25 15:00:00,227.86,228.08,227.85,228.06,10142.57872602318,205.8816,206.0804,205.8725,206.0623,10142.5787
2018-06-25 15:05:00,227.99,228.08,227.89,228.02,9381.47502307929,205.999,206.0804,205.9087,206.0261,9381.475
2018-06-25 15:10:00,228.03,228.19,227.92,228.01,11062.673094676376,206.0352,206.1798,205.9358,206.0171,11062.6731
2018-06-25 15:15:00,228.02,228.32,227.93,228.29,6150.374397374089,206.0261,206.2972,205.9448,206.2701,6150.3744
2018-06-25 15:20:00,228.31,228.35,228.17,228.33,6838.650117960816,206.2882,206.3243,206.1617,206.3062,6838.6501
2018-06-25 15:25:00,228.27,228.34,228.19,228.21,5694.943071084213,206.252,206.3153,206.1798,206.1978,5694.9431
2018-06-25 15:30:00,228.21,228.42,228.13,228.34,7697.199712791055,206.1978,206.3876,206.1255,206.3153,7697.1997
2018-06-25 15:35:00,228.29,229.18,228.29,229.09,10020.51492460765,206.2701,207.0743,206.2701,206.9929,10020.5149
2018-06-25 15:40:00,229.07,229.2,228.91,228.97,7229.459431736588,206.9749,207.0923,206.8303,206.8845,7229.4594
2018-06-25 15:45:00,228.99,229.02,228.66,228.71,6257.0520053338805,206.9026,206.9297,206.6044,206.6496,6257.052
2018-06-25 15:50:00,228.76,229.15,228.67,229.09,10339.52200225664,206.6948,207.0472,206.6135,206.9929,10339.522
2018-06-25 15:55:00,228.98,229.35,228.82,228.85,33401.37449994871,206.8936,207.2279,206.749,206.7761,33401.3745
2018-06-26 09:30:00,228.86,230.08,228.86,229.24,19516.873525489795,206.7851,207.8875,206.7851,207.1285,19516.8735
2018-06-26 09:35:00,229.08,229.56,228.97,229.41,12446.404759462508,206.9839,207.4176,206.8845,207.2821,12446.4048
2018-06-26 09:40:00,229.58,230.38,229.58,229.67,9702.533593189044,207.4357,208.1585,207.4357,207.517,9702.5336
2018-06-26 09:45:00,229.53,230.22,229.29,230.05,6388.3475228228535,207.3905,208.0139,207.1737,207.8603,6388.3475
2018-06-26 09:50:00,229.92,229.94,229.59,229.64,9171.197045850857,207.7429,207.761,207.4447,207.4899,9171.197
2018-06-26 09:55:00,229.62,230.22,229.58,229.8,4920.504667145348,207.4718,208.0139,207.4357,207.6345,4920.5047
2018-06-26 10:00:00,229.78,230.85,229.78,230.67,10962.149964098882,207.6164,208.5832,207.6164,208.4205,10962.15
2018-06-26 10:05:00,230.71,230.71,230.29,230.41,3655.7595650835983,208.4567,208.4567,208.0772,208.1856,3655.7596
2018-06-26 10:10:00,230.45,230.55,230.36,230.53,4401.477074571751,208.2218,208.3121,208.1404,208.294,4401.4771
2018-06-26 10:15:00,230.48,230.89,230.43,230.65,15281.567340240024,208.2489,208.6193,208.2037,208.4025,15281.5673
2018-06-26 10:20:00,230.62,230.8,230.31,230.8,7235.613909118883,208.3754,208.538,208.0953,208.538,7235.6139
2018-06-26 10:25:00,230.8,231.05,230.76,230.91,14477.382295620064,208.538,208.7639,208.5019,208.6374,14477.3823
2018-06-26 10:30:00,230.93,230.95,230.6,230.89,19167.094060929325,208.6555,208.6735,208.3573,208.6193,19167.0941
2018-06-26 10:35:00,230.88,231.06,230.83,231.0,18564.981023694738,208.6103,208.7729,208.5651,208.7187,18564.981
2018-06-26 10:40:00,231.03,231.26,230.89,231.18,12654.631244230177,208.7458,208.9536,208.6193,208.8813,12654.6312
2018-06-26 10:45:00,231.25,231.27,230.76,230.86,18658.32393065956,208.9446,208.9627,208.5019,208.5922,18658.3239
2018-06-26 10:50:00,230.91,231.12,230.91,231.1,10146.681710944713,208.6374,208.8271,208.6374,208.8091,10146.6817
2018-06-26 10:55:00,231.12,231.33,231.01,231.33,9620.473894758436,208.8271,209.0169,208.7277,209.0169,9620.4739
2018-06-26 11:00:00,231.26,231.42,231.12,231.31,9434.813827059184,208.9536,209.0982,208.8271,208.9988,9434.8138
2018-06-26 11:05:00,231.34,231.52,231.3,231.42,11084.21376551441,209.0259,209.1886,208.9898,209.0982,11084.2138
2018-06-26 11:10:00,231.46,231.9,231.46,231.85,16326.802748999897,209.1343,209.5319,209.1343,209.4867,16326.8027
2018-06-26 11:15:00,231.89,231.89,231.5,231.5,27668.47881834034,209.5229,209.5229,209.1705,209.1705,27668.4788
2018-06-26 11:20:00,231.5,231.68,231.46,231.46,12935.68571135501,209.1705,209.3331,209.1343,209.1343,12935.6857
2018-06-26 11:25:00,231.45,231.64,231.44,231.56,17586.419119909733,209.1253,209.297,209.1163,209.2247,17586.4191
2018-06-26 11:30:00,231.56,231.66,231.46,231.56,13669.094266078571,209.2247,209.3151,209.1343,209.2247,13669.0943
2018-06-26 11:35:00,231.52,231.91,231.52,231.91,8000.820596984306,209.1886,209.5409,209.1886,209.5409,8000.8206
2018-06-26 11:40:00,231.87,231.88,231.48,231.63,9895.373884500974,209.5048,209.5138,209.1524,209.2879,9895.3739
2018-06-26 11:45:00,231.56,231.68,231.5,231.5,3078.2644373781927,209.2247,209.3331,209.1705,209.1705,3078.2644
2018-06-26 11:50:00,231.57,231.92,231.52,231.69,13774.74612780798,209.2337,209.55,209.1886,209.3422,13774.7461
2018-06-26 11:55:00,231.66,231.73,231.52,231.58,31476.048825520564,209.3151,209.3783,209.1886,209.2428,31476.0488
2018-06-26 12:00:00,231.58,231.74,231.57,231.7,7105.344137860293,209.2428,209.3873,209.2337,209.3512,7105.3441
2018-06-26 12:05:00,231.7,231.93,231.54,231.83,14761.514001436044,209.3512,209.559,209.2066,209.4687,14761.514
2018-06-26 12:10:00,231.83,232.1,231.76,232.03,9377.37203815776,209.4687,209.7126,209.4054,209.6494,9377.372
2018-06-26 12:15:00,232.06,232.31,231.8,232.0,37180.22361267822,209.6765,209.9024,209.4415,209.6223,37180.2236
2018-06-26 12:20:00,231.95,231.99,231.83,231.83,8953.738845009744,209.5771,209.6132,209.4687,209.4687,8953.7388
2018-06-26 12:25:00,231.83,231.96,231.73,231.88,7693.096727869524,209.4687,209.5861,209.3783,209.5138,7693.0967
2018-06-26 12:30:00,231.99,232.1,231.72,231.83,10444.148117755669,209.6132,209.7126,209.3693,209.4687,10444.1481
2018-06-26 12:35:00,231.86,231.95,231.82,231.9,6612.985947276644,209.4958,209.5771,209.4596,209.5319,6612.9859
2018-06-26 12:40:00,231.96,232.09,231.84,231.92,15386.193455739049,209.5861,209.7036,209.4777,209.55,15386.1935
2018-06-26 12:45:00,231.91,231.91,231.68,231.74,3077.2386911478097,209.5409,209.5409,209.3331,209.3873,3077.2387
2018-06-26 12:50:00,231.68,231.71,231.6,231.68,2051.4924607652065,209.3331,209.3602,209.2608,209.3331,2051.4925
2018-06-26 12:55:00,231.72,231.86,231.72,231.76,2997.230485177967,209.3693,209.4958,209.3693,209.4054,2997.2305
2018-06-26 13:00:00,231.77,232.11,231.72,232.05,7098.163914247615,209.4144,209.7216,209.3693,209.6674,7098.1639
2018-06-26 13:05:00,232.09,232.25,232.09,232.2,3245.461072930557,209.7036,209.8481,209.7036,209.803,3245.4611
2018-06-26 13:10:00,232.22,232.72,232.19,232.69,10781.618627551545,209.821,210.2728,209.7939,210.2457,10781.6186
2018-06-26 13:15:00,232.74,232.86,232.64,232.73,5970.868807057133,210.2909,210.3993,210.2005,210.2818,5970.8688
2018-06-26 13:20:00,232.76,232.83,232.63,232.73,10507.744384039388,210.3089,210.3722,210.1915,210.2818,10507.7444
2018-06-26 13:25:00,232.71,232.78,232.66,232.69,7124.833316237563,210.2638,210.327,210.2186,210.2457,7124.8333
2018-06-26 13:30:00,232.72,232.74,232.56,232.63,7166.888911683249,210.2728,210.2909,210.1282,210.1915,7166.8889
2018-06-26 13:35:00,232.63,232.84,232.63,232.81,6173.9665606728895,210.1915,210.3812,210.1915,210.3541,6173.9666
2018-06-26 13:40:00,232.78,233.11,232.75,233.0,14959.483023899886,210.327,210.6252,210.2999,210.5258,14959.483
2018-06-26 13:45:00,232.98,233.08,232.94,233.04,3191.0965227202787,210.5077,210.5981,210.4716,210.5619,3191.0965
2018-06-26 13:50:00,233.03,233.4,232.99,233.4,10770.335419017334,210.5529,210.8872,210.5168,210.8872,10770.3354
2018-06-26 13:55:00,233.41,233.94,233.34,233.94,32102.77977228433,210.8963,211.3751,210.833,211.3751,32102.7798
2018-06-26 14:00:00,233.88,234.42,233.88,234.42,46016.001641193965,211.3209,211.8088,211.3209,211.8088,46016.0016
2018-06-26 14:05:00,234.37,235.15,234.36,234.96,40788.79885116422,211.7637,212.4684,211.7546,212.2967,40788.7989
2018-06-26 14:10:00,234.95,235.09,234.8,234.96,30028.72089445071,212.2877,212.4142,212.1522,212.2967,30028.7209
2018-06-26 14:15:00,235.02,235.08,233.99,234.1,21640.16822238178,212.351,212.4052,211.4203,211.5197,21640.1682
2018-06-26 14:20:00,234.06,234.4,234.06,234.37,16407.83670120012,211.4836,211.7908,211.4836,211.7637,16407.8367
2018-06-26 14:25:00,234.31,234.31,233.56,233.56,44687.660272848494,211.7094,211.7094,211.0318,211.0318,44687.6603
2018-06-26 14:30:00,233.56,233.97,233.07,233.85,26315.519540465688,211.0318,211.4022,210.589,211.2938,26315.5195
2018-06-26 14:35:00,233.75,233.75,233.35,233.56,11956.098061339624,211.2035,211.2035,210.842,211.0318,11956.0981
2018-06-26 14:40:00,233.63,233.82,233.55,233.79,12294.594317365883,211.095,211.2667,211.0227,211.2396,12294.5943
2018-06-26 14:45:00,233.82,233.83,233.6,233.73,49835.88060313878,211.2667,211.2757,211.0679,211.1854,49835.8806
2018-06-26 14:50:00,233.7,233.8,233.64,233.68,14771.77146373987,211.1583,211.2486,211.1041,211.1402,14771.7715
2018-06-26 14:55:00,233.73,233.75,233.5,233.67,18647.040722125344,211.1854,211.2035,210.9776,211.1312,18647.0407
2018-06-26 15:00:00,233.68,233.7,233.24,233.24,21391.93763462919,211.1402,211.1583,210.7427,210.7427,21391.9376
2018-06-26 15:05:00,233.21,233.52,233.15,233.38,29588.67576161657,210.7155,210.9956,210.6613,210.8691,29588.6758
2018-06-26 15:10:00,233.38,233.47,233.19,233.2,36119.60201046261,210.8691,210.9505,210.6975,210.7065,36119.602
2018-06-26 15:15:00,233.22,233.46,233.14,233.33,18798.85116422197,210.7246,210.9414,210.6523,210.824,18798.8512
2018-06-26 15:20:00,233.28,233.42,233.2,233.41,23299.82562314084,210.7788,210.9053,210.7065,210.8963,23299.8256
2018-06-26 15:25:00,233.37,233.65,233.36,233.47,18784.490716996614,210.8601,211.1131,210.8511,210.9505,18784.4907
2018-06-26 15:30:00,233.45,233.76,233.4,233.72,25811.87814134783,210.9324,211.2125,210.8872,211.1764,25811.8781
2018-06-26 15:35:00,233.68,233.93,233.62,233.77,44538.927069443016,211.1402,211.3661,211.086,211.2215,44538.9271
2018-06-26 15:40:00,233.78,233.78,233.66,233.67,40147.70745717509,211.2306,211.2306,211.1221,211.1312,40147.7075
2018-06-26 15:45:00,233.65,233.75,233.53,233.55,75521.59195814955,211.1131,211.2035,211.0047,211.0227,75521.592
2018-06-26 15:50:00,233.52,233.54,233.34,233.34,64874.346086778125,210.9956,211.0137,210.833,210.833,64874.3461
2018-06-26 15:55:00,233.34,233.63,233.23,233.47,108083.9060416453,210.833,211.095,210.7336,210.9505,108083.906
2018-06-27 09:30:00,233.77,234.31,233.54,234.02,23073.13570622628,211.2215,211.7094,211.0137,211.4474,23073.1357
2018-06-27 09:35:00,234.0,235.35,233.99,234.99,14268.130064622012,211.4293,212.6491,211.4203,212.3239,14268.1301
2018-06-27 09:40:00,234.92,235.2,234.35,234.46,18455.2261770438,212.2606,212.5136,211.7456,211.845,18455.2262
2018-06-27 09:45:00,234.4,234.46,233.71,233.96,56399.63073135706,211.7908,211.845,211.1673,211.3932,56399.6307
2018-06-27 09:50:00,233.95,234.77,233.93,234.59,37438.71166273464,211.3842,212.1251,211.3661,211.9624,37438.7117
2018-06-27 09:55:00,234.55,234.62,233.74,234.17,45787.26023181865,211.9263,211.9895,211.1944,211.5829,45787.2602
2018-06-27 10:00:00,234.12,234.32,233.99,234.1,22369.473792183813,211.5378,211.7185,211.4203,211.5197,22369.4738
2018-06-27 10:05:00,234.12,234.96,234.08,234.96,8848.086983280336,211.5378,212.2967,211.5016,212.2967,8848.087
2018-06-27 10:10:00,235.04,235.72,235.03,235.18,31127.29510719048,212.369,212.9834,212.36,212.4955,31127.2951
2018-06-27 10:15:00,235.22,235.44,235.18,235.34,11129.346599651246,212.5317,212.7304,212.4955,212.6401,11129.3466
2018-06-27 10:20:00,235.36,235.61,235.15,235.61,29770.232844394297,212.6582,212.884,212.4684,212.884,29770.2328
2018-06-27 10:25:00,235.61,236.26,235.45,236.16,30935.480562108933,212.884,213.4714,212.7395,213.381,30935.4806
2018-06-27 10:30:00,236.24,236.24,235.58,235.58,16760.693404451737,213.4533,213.4533,212.8569,212.8569,16760.6934
2018-06-27 10:35:00,235.59,235.68,235.34,235.4,25222.07405887783,212.866,212.9473,212.6401,212.6943,25222.0741
2018-06-27 10:40:00,235.36,235.46,234.51,234.65,12233.049543542927,212.6582,212.7485,211.8902,212.0166,12233.0495
2018-06-27 10:45:00,234.69,234.7,234.46,234.55,8002.872089445071,212.0528,212.0618,211.845,211.9263,8002.8721
2018-06-27 10:50:00,234.53,234.53,234.22,234.29,12505.8980408247,211.9082,211.9082,211.6281,211.6914,12505.898
2018-06-27 10:55:00,234.34,234.42,234.2,234.31,13858.857318699353,211.7365,211.8088,211.6101,211.7094,13858.8573
2018-06-27 11:00:00,234.28,234.42,233.92,233.92,23446.507334085545,211.6823,211.8088,211.3571,211.3571,23446.5073
2018-06-27 11:05:00,233.8,233.8,233.11,233.17,22705.918555749307,211.2486,211.2486,210.6252,210.6794,22705.9186
2018-06-27 11:10:00,233.27,233.44,233.0,233.11,18533.18289055288,210.7698,210.9234,210.5258,210.6252,18533.1829
2018-06-27 11:15:00,233.15,233.64,233.15,233.64,10979.587650015386,210.6613,211.1041,210.6613,211.1041,10979.5877
2018-06-27 11:20:00,233.53,233.83,233.31,233.31,16923.787055082572,211.0047,211.2757,210.8059,210.8059,16923.7871
2018-06-27 11:25:00,233.22,233.27,232.88,232.98,12910.042055595444,210.7246,210.7698,210.4174,210.5077,12910.0421
2018-06-27 11:30:00,232.93,233.13,232.77,233.02,9369.166068314698,210.4626,210.6433,210.318,210.5439,9369.1661
2018-06-27 11:35:00,233.02,233.2,232.93,233.13,41158.06749410196,210.5439,210.7065,210.4626,210.6433,41158.0675
2018-06-27 11:40:00,233.13,233.13,232.89,233.01,12770.540568263412,210.6433,210.6433,210.4264,210.5348,12770.5406
2018-06-27 11:45:00,233.04,233.24,233.04,233.09,11978.664478408042,210.5619,210.7427,210.5619,210.6071,11978.6645
2018-06-27 11:50:00,233.04,233.14,232.79,233.14,8504.461996102164,210.5619,210.6523,210.3361,210.6523,8504.462
2018-06-27 11:55:00,233.11,233.11,232.99,233.08,8941.429890245154,210.6252,210.6252,210.5168,210.5981,8941.4299
2018-06-27 12:00:00,233.07,233.17,233.03,233.11,12228.946558621396,210.589,210.6794,210.5529,210.6252,12228.9466
2018-06-27 12:05:00,233.16,233.31,233.11,233.21,7120.730331316032,210.6704,210.8059,210.6252,210.7155,7120.7303
2018-06-27 12:10:00,233.19,233.19,232.99,233.03,6491.947892091496,210.6975,210.6975,210.5168,210.5529,6491.9479
2018-06-27 12:15:00,233.09,233.41,233.09,233.39,6242.691558108524,210.6071,210.8963,210.6071,210.8782,6242.6916
2018-06-27 12:20:00,233.35,233.6,233.31,233.6,5396.450918042876,210.842,211.0679,210.8059,211.0679,5396.4509
2018-06-27 12:25:00,233.6,233.6,233.24,233.24,14918.453174684582,211.0679,211.0679,210.7427,210.7427,14918.4532
2018-06-27 12:30:00,233.16,233.26,233.14,233.22,3317.263309057339,210.6704,210.7607,210.6523,210.7246,3317.2633
2018-06-27 12:35:00,233.22,233.23,233.05,233.05,9593.804492768488,210.7246,210.7336,210.571,210.571,9593.8045
2018-06-27 12:40:00,233.07,233.12,232.78,232.79,9158.888091086264,210.589,210.6342,210.327,210.3361,9158.8881
2018-06-27 12:45:00,232.73,232.75,232.3,232.37,14320.443122371526,210.2818,210.2999,209.8933,209.9566,14320.4431
2018-06-27 12:50:00,232.46,232.49,232.1,232.1,7488.973228023387,210.0379,210.065,209.7126,209.7126,7488.9732
2018-06-27 12:55:00,232.17,232.42,231.82,231.97,13248.538311621704,209.7759,210.0017,209.4596,209.5951,13248.5383
2018-06-27 13:00:00,232.02,232.16,232.01,232.11,10917.017129962049,209.6403,209.7668,209.6313,209.7216,10917.0171
2018-06-27 13:05:00,232.12,232.15,231.71,231.75,14367.627448969124,209.7307,209.7578,209.3602,209.3964,14367.6274
2018-06-27 13:10:00,231.75,231.75,231.56,231.56,10567.23766540158,209.3964,209.3964,209.2247,209.2247,10567.2377
2018-06-27 13:15:00,231.58,231.78,231.22,231.38,10285.157452046364,209.2428,209.4235,208.9175,209.0621,10285.1575
2018-06-27 13:20:00,231.41,231.72,231.34,231.7,18672.68437788491,209.0892,209.3693,209.0259,209.3512,18672.6844
2018-06-27 13:25:00,231.68,231.73,231.52,231.73,7590.522104831264,209.3331,209.3783,209.1886,209.3783,7590.5221
2018-06-27 13:30:00,231.68,231.72,231.5,231.72,5854.959483023899,209.3331,209.3693,209.1705,209.3693,5854.9595
2018-06-27 13:35:00,231.75,231.75,231.54,231.54,7258.180326187301,209.3964,209.3964,209.2066,209.2066,7258.1803
2018-06-27 13:40:00,231.49,231.78,231.49,231.73,4872.294594317365,209.1614,209.4235,209.1614,209.3783,4872.2946
2018-06-27 13:45:00,231.76,231.93,231.41,231.41,8718.842958252128,209.4054,209.559,209.0892,209.0892,8718.843
2018-06-27 13:50:00,231.43,231.54,231.12,231.54,5689.814339932301,209.1072,209.2066,208.8271,209.2066,5689.8143
2018-06-27 13:55:00,231.45,231.75,231.4,231.69,11590.932403323415,209.1253,209.3964,209.0801,209.3422,11590.9324
2018-06-27 14:00:00,231.63,231.76,231.52,231.58,8375.217971073957,209.2879,209.4054,209.1886,209.2428,8375.218
2018-06-27 14:05:00,231.57,231.57,231.11,231.16,10279.002974664068,209.2337,209.2337,208.8181,208.8633,10279.003
2018-06-27 14:10:00,231.14,231.23,231.08,231.23,3341.8812185865218,208.8452,208.9265,208.791,208.9265,3341.8812
2018-06-27 14:15:00,231.3,231.56,231.21,231.43,13919.376346291929,208.9898,209.2247,208.9085,209.1072,13919.3763
2018-06-27 14:20:00,231.5,231.75,231.49,231.7,6431.428864498923,209.1705,209.3964,209.1614,209.3512,6431.4289
2018-06-27 14:25:00,231.7,231.86,231.54,231.54,9752.795158477791,209.3512,209.4958,209.2066,209.2066,9752.7952
2018-06-27 14:30:00,231.53,232.1,231.45,231.88,12933.634218894244,209.1976,209.7126,209.1253,209.5138,12933.6342
2018-06-27 14:35:00,231.89,232.24,231.87,232.08,4727.6643758334185,209.5229,209.8391,209.5048,209.6945,4727.6644
2018-06-27 14:40:00,232.03,232.09,231.91,231.91,9529.182480254383,209.6494,209.7036,209.5409,209.5409,9529.1825
2018-06-27 14:45:00,231.94,232.07,231.65,231.65,6507.334085547235,209.568,209.6855,209.306,209.306,6507.3341
2018-06-27 14:50:00,231.65,231.75,231.57,231.57,5937.019181454508,209.306,209.3964,209.2337,209.2337,5937.0192
2018-06-27 14:55:00,231.54,231.55,231.3,231.43,8334.188121858651,209.2066,209.2157,208.9898,209.1072,8334.1881
2018-06-27 15:00:00,231.39,231.49,231.26,231.42,12095.599548671658,209.0711,209.1614,208.9536,209.0982,12095.5995
2018-06-27 15:05:00,231.36,231.44,231.25,231.29,8148.5280541594,209.044,209.1163,208.9446,208.9807,8148.5281
2018-06-27 15:10:00,231.21,231.32,231.02,231.09,16162.68335213868,208.9085,209.0078,208.7368,208.8,16162.6834
2018-06-27 15:15:00,231.03,231.27,230.97,231.25,8526.002666940198,208.7458,208.9627,208.6916,208.9446,8526.0027
2018-06-27 15:20:00,231.3,231.36,231.22,231.3,19522.002256641703,208.9898,209.044,208.9175,208.9898,19522.0023
2018-06-27 15:25:00,231.3,231.67,231.07,231.67,27172.01764283516,208.9898,209.3241,208.782,209.3241,27172.0176
2018-06-27 15:30:00,231.64,231.73,231.5,231.59,11396.040619550722,209.297,209.3783,209.1705,209.2518,11396.0406
2018-06-27 15:35:00,231.52,231.61,231.41,231.48,16071.39193763463,209.1886,209.2699,209.0892,209.1524,16071.3919
2018-06-27 15:40:00,231.52,231.8,231.52,231.68,18261.360139501485,209.1886,209.4415,209.1886,209.3331,18261.3601
2018-06-27 15:45:00,231.65,231.68,230.95,230.96,21529.38762950046,209.306,209.3331,208.6735,208.6826,21529.3876
2018-06-27 15:50:00,230.96,231.21,230.85,231.12,28839.88101343728,208.6826,208.9085,208.5832,208.8271,28839.881
2018-06-27 15:55:00,231.11,231.34,230.76,230.83,71577.59770232844,208.8181,209.0259,208.5019,208.5651,71577.5977
2018-06-28 09:30:00,230.43,231.14,229.78,230.96,21031.900707764897,208.2037,208.8452,207.6164,208.6826,21031.9007
2018-06-28 09:35:00,230.67,230.68,229.69,229.69,5344.137860293363,208.4205,208.4296,207.5351,207.5351,5344.1379
2018-06-28 09:40:00,229.86,230.06,229.8,230.06,1846.343214688686,207.6887,207.8694,207.6345,207.8694,1846.3432
2018-06-28 09:45:00,229.82,229.87,229.12,229.74,8931.172427941327,207.6525,207.6977,207.02,207.5802,8931.1724
2018-06-28 09:50:00,229.51,230.36,229.46,230.36,8578.315724689712,207.3724,208.1404,207.3273,208.1404,8578.3157
2018-06-28 09:55:00,230.19,230.41,229.88,230.21,6927.890040004103,207.9868,208.1856,207.7067,208.0049,6927.89
2018-06-28 10:00:00,230.06,230.25,229.9,230.04,5633.3982972612575,207.8694,208.0411,207.7248,207.8513,5633.3983
2018-06-28 10:05:00,229.85,230.24,229.74,230.08,6457.072520258488,207.6796,208.032,207.5802,207.8875,6457.0725
2018-06-28 10:10:00,230.0,230.15,229.43,229.69,5234.383013642425,207.8152,207.9507,207.3001,207.5351,5234.383
2018-06-28 10:15:00,229.66,230.05,229.57,230.05,5958.559852292543,207.508,207.8603,207.4266,207.8603,5958.5599
2018-06-28 10:20:00,229.95,230.25,229.55,229.63,10136.424248640886,207.77,208.0411,207.4086,207.4809,10136.4242
2018-06-28 10:25:00,229.78,230.16,229.35,229.44,4000.410298492153,207.6164,207.9597,207.2279,207.3092,4000.4103
2018-06-28 10:30:00,229.6,229.6,229.2,229.31,8570.109754846651,207.4537,207.4537,207.0923,207.1917,8570.1098
2018-06-28 10:35:00,229.38,230.13,229.38,230.13,7180.223612678223,207.255,207.9326,207.255,207.9326,7180.2236
2018-06-28 10:40:00,230.12,230.27,229.94,230.12,16273.46394502,207.9236,208.0591,207.761,207.9236,16273.4639
2018-06-28 10:45:00,230.11,230.24,230.05,230.14,7346.394502000205,207.9146,208.032,207.8603,207.9417,7346.3945
2018-06-28 10:50:00,230.08,230.69,229.93,230.37,13246.486819160938,207.8875,208.4386,207.7519,208.1495,13246.4868
2018-06-28 10:55:00,230.3,230.68,230.22,230.59,12327.418196738126,208.0862,208.4296,208.0139,208.3483,12327.4182
2018-06-28 11:00:00,230.59,230.78,230.57,230.72,4584.059903579854,208.3483,208.5199,208.3302,208.4657,4584.0599
2018-06-28 11:05:00,230.74,230.94,230.61,230.94,6172.940814442507,208.4838,208.6645,208.3663,208.6645,6172.9408
2018-06-28 11:10:00,231.0,231.01,230.79,230.9,7487.947481793004,208.7187,208.7277,208.529,208.6284,7487.9475
2018-06-28 11:15:00,230.88,231.37,230.88,231.25,8064.416863268028,208.6103,209.053,208.6103,208.9446,8064.4169
2018-06-28 11:20:00,231.22,231.43,230.86,231.37,13252.641296543236,208.9175,209.1072,208.5922,209.053,13252.6413
2018-06-28 11:25:00,231.43,232.17,231.43,232.02,9382.500769309672,209.1072,209.7759,209.1072,209.6403,9382.5008
2018-06-28 11:30:00,232.02,232.24,231.89,232.2,8463.43214688686,209.6403,209.8391,209.5229,209.803,8463.4321
2018-06-28 11:35:00,232.15,232.51,232.03,232.37,8616.268335213868,209.7578,210.0831,209.6494,209.9566,8616.2683
2018-06-28 11:40:00,232.37,232.39,232.09,232.35,5231.305774951277,209.9566,209.9746,209.7036,209.9385,5231.3058
2018-06-28 11:45:00,232.4,232.48,232.18,232.26,8000.820596984306,209.9837,210.056,209.7849,209.8572,8000.8206
2018-06-28 11:50:00,232.23,232.23,231.99,232.05,14444.55841624782,209.8301,209.8301,209.6132,209.6674,14444.5584
2018-06-28 11:55:00,232.03,232.41,231.97,232.26,15028.20802133552,209.6494,209.9927,209.5951,209.8572,15028.208
2018-06-28 12:00:00,232.27,232.43,232.09,232.26,16684.788183403427,209.8662,210.0108,209.7036,209.8572,16684.7882
2018-06-28 12:05:00,232.32,232.47,232.06,232.11,15600.574417889013,209.9114,210.0469,209.6765,209.7216,15600.5744
2018-06-28 12:10:00,232.11,232.13,231.95,232.05,4821.007282798236,209.7216,209.7397,209.5771,209.6674,4821.0073
2018-06-28 12:15:00,232.05,232.18,231.91,232.09,5436.455021027798,209.6674,209.7849,209.5409,209.7036,5436.455
2018-06-28 12:20:00,232.08,232.08,231.41,231.48,8220.330290286183,209.6945,209.6945,209.0892,209.1524,8220.3303
2018-06-28 12:25:00,231.48,231.54,231.3,231.43,10614.42199199918,209.1524,209.2066,208.9898,209.1072,10614.422
2018-06-28 12:30:00,231.39,231.41,231.19,231.37,7664.375833418811,209.0711,209.0892,208.8904,209.053,7664.3758
2018-06-28 12:35:00,231.32,231.36,231.0,231.11,5850.856498102369,209.0078,209.044,208.7187,208.8181,5850.8565
2018-06-28 12:40:00,231.1,231.14,230.93,231.05,4230.177454097856,208.8091,208.8452,208.6555,208.7639,4230.1775
2018-06-28 12:45:00,231.0,231.04,230.76,230.95,10035.901118063392,208.7187,208.7549,208.5019,208.6735,10035.9011
2018-06-28 12:50:00,230.98,231.26,230.97,231.1,4033.234177864396,208.7006,208.9536,208.6916,208.8091,4033.2342
2018-06-28 12:55:00,231.17,231.36,231.1,231.24,6390.399015283619,208.8723,209.044,208.8091,208.9356,6390.399
2018-06-28 13:00:00,231.25,231.27,231.1,231.23,3105.9595855985226,208.9446,208.9627,208.8091,208.9265,3105.9596
2018-06-28 13:05:00,231.28,231.41,231.21,231.24,3590.111806339112,208.9717,209.0892,208.9085,208.9356,3590.1118
2018-06-28 13:10:00,231.27,231.38,231.25,231.35,2420.761103702944,208.9627,209.0621,208.9446,209.035,2420.7611
2018-06-28 13:15:00,231.38,231.56,231.27,231.38,9899.476869422504,209.0621,209.2247,208.9627,209.0621,9899.4769
2018-06-28 13:20:00,231.43,231.64,231.43,231.52,3664.9912811570416,209.1072,209.297,209.1072,209.1886,3664.9913
2018-06-28 13:25:00,231.52,231.66,231.52,231.56,2769.514822033029,209.1886,209.3151,209.1886,209.2247,2769.5148
2018-06-28 13:30:00,231.66,232.44,231.66,232.44,71233.97271515027,209.3151,210.0198,209.3151,210.0198,71233.9727
2018-06-28 13:35:00,232.42,232.64,232.17,232.24,10565.186172940814,210.0017,210.2005,209.7759,209.8391,10565.1862
2018-06-28 13:40:00,232.17,232.34,232.13,232.2,13205.456969945635,209.7759,209.9295,209.7397,209.803,13205.457
2018-06-28 13:45:00,232.19,232.19,231.87,231.91,9609.190686224229,209.7939,209.7939,209.5048,209.5409,9609.1907
2018-06-28 13:50:00,231.92,232.0,231.84,231.9,3191.0965227202787,209.55,209.6223,209.4777,209.5319,3191.0965
2018-06-28 13:55:00,231.94,231.95,231.63,231.69,6274.489691250385,209.568,209.5771,209.2879,209.3422,6274.4897
2018-06-28 14:00:00,231.75,231.93,231.61,231.83,8995.794440455431,209.3964,209.559,209.2699,209.4687,8995.7944
2018-06-28 14:05:00,231.86,232.14,231.84,232.07,9009.129141450405,209.4958,209.7488,209.4777,209.6855,9009.1291
2018-06-28 14:10:00,232.11,232.16,231.9,232.08,7334.085547235613,209.7216,209.7668,209.5319,209.6945,7334.0855
2018-06-28 14:15:00,232.07,232.18,231.97,232.16,9549.697404862036,209.6855,209.7849,209.5951,209.7668,9549.6974
2018-06-28 14:20:00,232.18,232.59,232.17,232.59,9206.072417683865,209.7849,210.1553,209.7759,210.1553,9206.0724
2018-06-28 14:25:00,232.57,232.75,232.51,232.75,8205.969843060826,210.1373,210.2999,210.0831,210.2999,8205.9698
2018-06-28 14:30:00,232.71,232.8,232.63,232.64,10594.93281362191,210.2638,210.3451,210.1915,210.2005,10594.9328
2018-06-28 14:35:00,232.66,232.78,232.6,232.71,12159.19581495538,210.2186,210.327,210.1644,210.2638,12159.1958
2018-06-28 14:40:00,232.68,232.9,232.64,232.89,10009.231716073444,210.2367,210.4354,210.2005,210.4264,10009.2317
2018-06-28 14:45:00,232.91,233.3,232.91,233.16,12372.551030874962,210.4445,210.7969,210.4445,210.6704,12372.551
2018-06-28 14:50:00,233.14,233.35,233.12,233.29,6659.144527643861,210.6523,210.842,210.6342,210.7878,6659.1445
2018-06-28 14:55:00,233.27,233.54,233.26,233.5,10185.660067699251,210.7698,211.0137,210.7607,210.9776,10185.6601
2018-06-28 15:00:00,233.46,233.52,233.35,233.41,13472.150989845111,210.9414,210.9956,210.842,210.8963,13472.151
2018-06-28 15:05:00,233.47,233.86,233.44,233.86,15290.799056313468,210.9505,211.3028,210.9234,211.3028,15290.7991
2018-06-28 15:10:00,233.89,234.21,233.89,234.09,12764.386090881117,211.33,211.6191,211.33,211.5107,12764.3861
2018-06-28 15:15:00,234.07,234.11,233.91,234.01,12487.434608677811,211.4926,211.5287,211.348,211.4384,12487.4346
2018-06-28 15:20:00,234.04,234.09,233.9,233.93,10498.512667965944,211.4655,211.5107,211.339,211.3661,10498.5127
2018-06-28 15:25:00,233.91,234.0,233.88,233.95,15102.061749923068,211.348,211.4293,211.3209,211.3842,15102.0617
2018-06-28 15:30:00,233.97,233.98,233.61,233.61,30463.637296132936,211.4022,211.4113,211.077,211.077,30463.6373
2018-06-28 15:35:00,233.65,233.67,233.42,233.44,14693.814750230791,211.1131,211.1312,210.9053,210.9234,14693.8148
2018-06-28 15:40:00,233.44,233.61,233.44,233.51,31113.960406195507,210.9234,211.077,210.9234,210.9866,31113.9604
2018-06-28 15:45:00,233.52,233.77,233.5,233.71,27192.532567442813,210.9956,211.2215,210.9776,211.1673,27192.5326
2018-06-28 15:50:00,233.69,233.72,233.38,233.47,27214.07323828085,211.1492,211.1764,210.8691,210.9505,27214.0732
2018-06-28 15:55:00,233.45,233.76,233.38,233.69,84235.30618524976,210.9324,211.2125,210.8691,211.1492,84235.3062
2018-06-29 09:30:00,233.41,234.44,233.41,234.17,20666.73504974869,210.8963,211.8269,210.8963,211.5829,20666.735
2018-06-29 09:35:00,234.06,234.45,233.92,233.92,5877.525900092317,211.4836,211.8359,211.3571,211.3571,5877.5259
2018-06-29 09:40:00,233.9,235.03,233.89,235.0,14841.522207405887,211.339,212.36,211.33,212.3329,14841.5222
2018-06-29 09:45:00,235.15,235.15,234.63,234.68,30394.9122986973,212.4684,212.4684,211.9986,212.0438,30394.9123
2018-06-29 09:50:00,234.88,234.97,234.37,234.57,9530.208226484769,212.2245,212.3058,211.7637,211.9444,9530.2082
2018-06-29 09:55:00,234.53,234.53,233.98,234.0,6752.487434608677,211.9082,211.9082,211.4113,211.4293,6752.4874
2018-06-29 10:00:00,234.09,234.79,234.0,234.79,19723.04851779669,211.5107,212.1431,211.4293,212.1431,19723.0485
2018-06-29 10:05:00,234.79,235.02,234.79,234.93,4179.915888809109,212.1431,212.351,212.1431,212.2696,4179.9159
2018-06-29 10:10:00,234.96,235.11,234.67,234.71,24043.49164016822,212.2967,212.4323,212.0347,212.0709,24043.4916
2018-06-29 10:15:00,234.79,234.98,234.5,234.98,6704.277361780695,212.1431,212.3148,211.8811,212.3148,6704.2774
2018-06-29 10:20:00,235.16,235.16,234.84,234.92,3817.827469484049,212.4775,212.4775,212.1883,212.2606,3817.8275
2018-06-29 10:25:00,234.92,234.92,234.59,234.67,2417.683865011796,212.2606,212.2606,211.9624,212.0347,2417.6839
2018-06-29 10:30:00,234.67,234.77,234.4,234.4,7170.99189660478,212.0347,212.1251,211.7908,211.7908,7170.9919
2018-06-29 10:35:00,234.34,234.6,234.34,234.54,3286.490922145861,211.7365,211.9715,211.7365,211.9173,3286.4909
2018-06-29 10:40:00,234.54,234.76,234.52,234.6,2995.1789927172017,211.9173,212.116,211.8992,211.9715,2995.179
2018-06-29 10:45:00,234.76,234.95,234.64,234.82,3926.5565699046056,212.116,212.2877,212.0076,212.1702,3926.5566
2018-06-29 10:50:00,234.93,235.29,234.91,235.25,7723.869114781003,212.2696,212.5949,212.2516,212.5588,7723.8691
2018-06-29 10:55:00,235.25,235.58,235.24,235.58,3216.740178479844,212.5588,212.8569,212.5497,212.8569,3216.7402
2018-06-29 11:00:00,235.53,235.71,235.34,235.45,8399.83588060314,212.8118,212.9744,212.6401,212.7395,8399.8359
2018-06-29 11:05:00,235.45,235.7,235.39,235.67,4854.856908400861,212.7395,212.9654,212.6853,212.9383,4854.8569
2018-06-29 11:10:00,235.68,235.76,235.31,235.31,9847.163811672992,212.9473,213.0196,212.613,212.613,9847.1638
2018-06-29 11:15:00,235.26,235.66,235.23,235.52,9699.456354497896,212.5678,212.9292,212.5407,212.8027,9699.4564
2018-06-29 11:20:00,235.63,235.73,235.4,235.73,8612.165350292338,212.9021,212.9925,212.6943,212.9925,8612.1654
2018-06-29 11:25:00,235.68,235.83,235.57,235.58,2646.4252743871166,212.9473,213.0828,212.8479,212.8569,2646.4253
2018-06-29 11:30:00,235.63,235.7,235.09,235.11,7629.500461585803,212.9021,212.9654,212.4142,212.4323,7629.5005
2018-06-29 11:35:00,235.22,235.36,235.14,235.31,8908.606010872909,212.5317,212.6582,212.4594,212.613,8908.606
2018-06-29 11:40:00,235.37,235.71,235.37,235.65,6549.389680992922,212.6672,212.9744,212.6672,212.9202,6549.3897
2018-06-29 11:45:00,235.62,235.89,235.6,235.7,13156.22115088727,212.8931,213.137,212.875,212.9654,13156.2212
2018-06-29 11:50:00,235.73,235.79,235.5,235.77,7430.505692891578,212.9925,213.0467,212.7847,213.0286,7430.5057
2018-06-29 11:55:00,235.57,235.79,235.54,235.74,5399.528156734024,212.8479,213.0467,212.8208,213.0015,5399.5282
2018-06-29 12:00:00,235.68,235.93,235.62,235.93,3682.4289670735457,212.9473,213.1732,212.8931,213.1732,3682.429
2018-06-29 12:05:00,235.96,236.36,235.82,236.22,6138.065442609498,213.2003,213.5617,213.0738,213.4352,6138.0654
2018-06-29 12:10:00,236.19,236.55,236.11,236.11,16065.237460252332,213.4081,213.7334,213.3358,213.3358,16065.2375
2018-06-29 12:15:00,236.07,236.29,236.03,236.16,3149.040927274592,213.2997,213.4985,213.2635,213.381,3149.0409
2018-06-29 12:20:00,236.06,236.06,235.86,235.89,2951.07190481075,213.2906,213.2906,213.1099,213.137,2951.0719
2018-06-29 12:25:00,235.89,236.01,235.89,235.93,3405.4774848702427,213.137,213.2455,213.137,213.1732,3405.4775
2018-06-29 12:30:00,235.91,236.0,235.84,235.96,23658.836803774742,213.1551,213.2364,213.0919,213.2003,23658.8368
2018-06-29 12:35:00,236.0,236.0,235.84,235.88,9108.626525797516,213.2364,213.2364,213.0919,213.128,9108.6265
2018-06-29 12:40:00,235.85,236.13,235.84,236.01,4188.121858652169,213.1009,213.3539,213.0919,213.2455,4188.1219
2018-06-29 12:45:00,236.05,236.05,235.85,235.88,3848.599856395528,213.2816,213.2816,213.1009,213.128,3848.5999
2018-06-29 12:50:00,235.87,235.96,235.82,235.88,6622.217663350087,213.119,213.2003,213.0738,213.128,6622.2177
2018-06-29 12:55:00,235.82,235.93,235.81,235.87,13276.233459842037,213.0738,213.1732,213.0648,213.119,13276.2335
2018-06-29 13:00:00,235.91,235.94,235.81,235.94,9330.18771156016,213.1551,213.1822,213.0648,213.1822,9330.1877
2018-06-29 13:05:00,235.97,236.06,235.89,235.89,2256.6417068417272,213.2093,213.2906,213.137,213.137,2256.6417
2018-06-29 13:10:00,235.9,236.04,235.84,235.85,3401.3744999487126,213.1461,213.2726,213.0919,213.1009,3401.3745
2018-06-29 13:15:00,235.88,236.02,235.88,235.91,3897.8356754538927,213.128,213.2545,213.128,213.1551,3897.8357
2018-06-29 13:20:00,235.91,236.08,235.76,236.0,3840.393886552467,213.1551,213.3087,213.0196,213.2364,3840.3939
2018-06-29 13:25:00,235.9,235.94,235.84,235.84,6097.035593394194,213.1461,213.1822,213.0919,213.0919,6097.0356
2018-06-29 13:30:00,235.86,235.86,235.85,235.86,359.0111806339112,213.1099,213.1099,213.1009,213.1099,359.0112
2018-06-29 13:35:00,235.86,235.86,235.6,235.67,3647.5535952405376,213.1099,213.1099,212.875,212.9383,3647.5536
2018-06-29 13:40:00,235.74,235.97,235.7,235.94,5192.327418196738,213.0015,213.2093,212.9654,213.1822,5192.3274
2018-06-29 13:45:00,235.97,236.04,235.89,235.89,2169.453277259206,213.2093,213.2726,213.137,213.137,2169.4533
2018-06-29 13:50:00,235.86,235.99,235.85,235.94,4784.080418504462,213.1099,213.2274,213.1009,213.1822,4784.0804
2018-06-29 13:55:00,235.92,235.92,235.64,235.77,3017.745409785619,213.1641,213.1641,212.9112,213.0286,3017.7454
2018-06-29 14:00:00,235.75,235.82,235.52,235.55,4812.801312955175,213.0105,213.0738,212.8027,212.8298,4812.8013
2018-06-29 14:05:00,235.56,235.6,235.45,235.5,5285.6703251615545,212.8389,212.875,212.7395,212.7847,5285.6703
2018-06-29 14:10:00,235.53,235.58,235.25,235.25,3454.713303928608,212.8118,212.8569,212.5588,212.5588,3454.7133
2018-06-29 14:15:00,235.28,235.32,235.12,235.2,5054.877423325469,212.5859,212.622,212.4413,212.5136,5054.8774
2018-06-29 14:20:00,235.16,235.18,234.99,235.17,5599.548671658631,212.4775,212.4955,212.3239,212.4865,5599.5487
2018-06-29 14:25:00,235.2,235.25,235.1,235.13,3940.917017129962,212.5136,212.5588,212.4232,212.4503,3940.917
2018-06-29 14:30:00,235.12,235.12,234.99,235.05,2704.892809518925,212.4413,212.4413,212.3239,212.3781,2704.8928
2018-06-29 14:35:00,235.05,235.06,234.78,234.84,4769.719971279105,212.3781,212.3871,212.1341,212.1883,4769.72
2018-06-29 14:40:00,234.85,234.98,234.74,234.76,4256.846856087804,212.1974,212.3148,212.098,212.116,4256.8469
2018-06-29 14:45:00,234.83,234.97,234.82,234.96,5428.249051184736,212.1793,212.3058,212.1702,212.2967,5428.2491
2018-06-29 14:50:00,234.94,235.04,234.82,235.04,3899.8871679146578,212.2787,212.369,212.1702,212.369,3899.8872
2018-06-29 14:55:00,235.07,235.19,235.02,235.19,4253.769617396656,212.3961,212.5046,212.351,212.5046,4253.7696
2018-06-29 15:00:00,235.21,235.48,235.2,235.36,4102.984921530413,212.5226,212.7666,212.5136,212.6582,4102.9849
2018-06-29 15:05:00,235.34,235.35,235.17,235.33,8390.604164529695,212.6401,212.6491,212.4865,212.6311,8390.6042
2018-06-29 15:10:00,235.33,235.34,235.19,235.25,7946.4560467740275,212.6311,212.6401,212.5046,212.5588,7946.456
2018-06-29 15:15:00,235.23,235.31,235.19,235.26,16656.067288952712,212.5407,212.613,212.5046,212.5678,16656.0673
2018-06-29 15:20:00,235.2,235.24,234.95,234.95,15133.85988306493,212.5136,212.5497,212.2877,212.2877,15133.8599
2018-06-29 15:25:00,235.0,235.21,234.83,234.87,10195.917530003077,212.3329,212.5226,212.1793,212.2154,10195.9175
2018-06-29 15:30:00,234.89,234.89,234.55,234.55,8424.45379013232,212.2335,212.2335,211.9263,211.9263,8424.4538
2018-06-29 15:35:00,234.55,234.67,234.4,234.45,9338.39368140322,211.9263,212.0347,211.7908,211.8359,9338.3937
2018-06-29 15:40:00,234.44,234.51,234.25,234.4,9262.488460354907,211.8269,211.8902,211.6552,211.7908,9262.4885
2018-06-29 15:45:00,234.39,234.52,234.05,234.05,15980.100523130575,211.7817,211.8992,211.4745,211.4745,15980.1005
2018-06-29 15:50:00,234.06,234.37,234.05,234.23,27002.76951482204,211.4836,211.7637,211.4745,211.6372,27002.7695
2018-06-29 15:55:00,234.23,234.23,233.31,233.7,148709.61124217868,211.6372,211.6372,210.8059,211.1583,148709.6112
2018-07-02 09:30:00,231.49,232.73,231.13,232.17,21926.351420658528,209.1614,210.2818,208.8362,209.7759,21926.3514
2018-07-02 09:35:00,232.35,232.35,231.85,231.85,9249.153759359931,209.9385,209.9385,209.4867,209.4867,9249.1538
2018-07-02 09:40:00,231.78,231.86,230.99,231.24,8865.52466919684,209.4235,209.4958,208.7097,208.9356,8865.5247
2018-07-02 09:45:00,231.31,231.59,231.11,231.45,7008.923992204328,208.9988,209.2518,208.8181,209.1253,7008.924
2018-07-02 09:50:00,231.48,231.79,231.23,231.49,3894.7584367627446,209.1524,209.4325,208.9265,209.1614,3894.7584
2018-07-02 09:55:00,231.56,231.97,231.36,231.81,11208.329059390706,209.2247,209.5951,209.044,209.4506,11208.3291
2018-07-02 10:00:00,231.86,231.88,231.5,231.77,9049.133244435328,209.4958,209.5138,209.1705,209.4144,9049.1332
2018-07-02 10:05:00,231.92,232.01,231.61,231.95,8881.936608882961,209.55,209.6313,209.2699,209.5771,8881.9366
2018-07-02 10:10:00,232.02,232.04,231.42,231.42,6168.837829520976,209.6403,209.6584,209.0982,209.0982,6168.8378
2018-07-02 10:15:00,231.49,231.62,231.41,231.47,3535.7472561288337,209.1614,209.2789,209.0892,209.1434,3535.7473
2018-07-02 10:20:00,231.45,231.64,231.33,231.59,3724.484562519232,209.1253,209.297,209.0169,209.2518,3724.4846
2018-07-02 10:25:00,231.66,231.67,231.33,231.45,3349.0614421992,209.3151,209.3241,209.0169,209.1253,3349.0614
2018-07-02 10:30:00,231.5,231.55,231.36,231.49,6997.64078367012,209.1705,209.2157,209.044,209.1614,6997.6408
2018-07-02 10:35:00,231.44,231.48,231.05,231.18,5094.881526310391,209.1163,209.1524,208.7639,208.8813,5094.8815
2018-07-02 10:40:00,231.2,231.6,231.18,231.44,3559.3394194276334,208.8994,209.2608,208.8813,209.1163,3559.3394
2018-07-02 10:45:00,231.47,231.47,230.66,230.83,17335.111293465994,209.1434,209.1434,208.4115,208.5651,17335.1113
2018-07-02 10:50:00,230.88,231.03,230.76,230.81,3865.011796081649,208.6103,208.7458,208.5019,208.547,3865.0118
2018-07-02 10:55:00,230.83,231.01,230.8,230.99,4264.027079700482,208.5651,208.7277,208.538,208.7097,4264.0271
2018-07-02 11:00:00,231.23,231.59,231.21,231.55,8131.090368242896,208.9265,209.2518,208.9085,209.2157,8131.0904
2018-07-02 11:05:00,231.45,231.45,231.0,231.09,4305.056928915786,209.1253,209.1253,208.7187,208.8,4305.0569
2018-07-02 11:10:00,231.03,231.11,230.9,230.92,5573.905015899067,208.7458,208.8181,208.6284,208.6464,5573.905
2018-07-02 11:15:00,230.99,231.21,230.95,230.95,4544.055800594932,208.7097,208.9085,208.6735,208.6735,4544.0558
2018-07-02 11:20:00,230.94,230.96,230.5,230.5,4291.722227920813,208.6645,208.6826,208.2669,208.2669,4291.7222
2018-07-02 11:25:00,230.63,230.63,230.43,230.56,3738.845009744589,208.3844,208.3844,208.2037,208.3212,3738.845
2018-07-02 11:30:00,230.56,231.01,230.49,230.87,15735.972920299517,208.3212,208.7277,208.2579,208.6013,15735.9729
2018-07-02 11:35:00,230.78,230.78,230.53,230.74,2256.6417068417272,208.5199,208.5199,208.294,208.4838,2256.6417
2018-07-02 11:40:00,230.8,230.82,230.59,230.61,4636.372961329367,208.538,208.5561,208.3483,208.3663,4636.373
2018-07-02 11:45:00,230.66,230.7,230.53,230.69,2737.7166888911684,208.4115,208.4476,208.294,208.4386,2737.7167
2018-07-02 11:50:00,230.65,230.82,230.62,230.81,4474.305056928915,208.4025,208.5561,208.3754,208.547,4474.3051
2018-07-02 11:55:00,230.81,230.94,230.69,230.69,3199.30249256334,208.547,208.6645,208.4386,208.4386,3199.3025
2018-07-02 12:00:00,230.61,230.61,230.47,230.47,2495.640578520874,208.3663,208.3663,208.2398,208.2398,2495.6406
2018-07-02 12:05:00,230.47,230.47,230.07,230.14,4718.432659759975,208.2398,208.2398,207.8784,207.9417,4718.4327
2018-07-02 12:10:00,230.19,230.19,230.03,230.15,2120.217458200841,207.9868,207.9868,207.8423,207.9507,2120.2175
2018-07-02 12:15:00,230.09,230.11,229.88,230.05,4814.85280541594,207.8965,207.9146,207.7067,207.8603,4814.8528
2018-07-02 12:20:00,230.12,230.19,230.04,230.1,3590.111806339112,207.9236,207.9868,207.8513,207.9055,3590.1118
2018-07-02 12:25:00,230.07,230.13,229.98,230.03,5411.837111498615,207.8784,207.9326,207.7971,207.8423,5411.8371
2018-07-02 12:30:00,229.97,230.08,229.97,229.98,5092.830033849626,207.7881,207.8875,207.7881,207.7971,5092.83
2018-07-02 12:35:00,230.01,230.13,229.93,230.11,4248.640886244742,207.8242,207.9326,207.7519,207.9146,4248.6409
2018-07-02 12:40:00,230.09,230.12,229.98,229.98,1262.6936096009847,207.8965,207.9236,207.7971,207.7971,1262.6936
2018-07-02 12:45:00,229.98,230.23,229.98,230.11,4205.559544568673,207.7971,208.023,207.7971,207.9146,4205.5595
2018-07-02 12:50:00,230.07,230.24,229.99,230.2,6256.026259103498,207.8784,208.032,207.8061,207.9959,6256.0263
2018-07-02 12:55:00,230.23,230.4,230.19,230.3,4779.977433582932,208.023,208.1766,207.9868,208.0862,4779.9774
2018-07-02 13:00:00,230.33,230.46,230.26,230.46,5362.60129244025,208.1133,208.2308,208.0501,208.2308,5362.6013
2018-07-02 13:05:00,230.4,230.4,230.13,230.24,2616.678633706021,208.1766,208.1766,207.9326,208.032,2616.6786
2018-07-02 13:10:00,230.18,230.24,230.09,230.2,2666.9401989947687,207.9778,208.032,207.8965,207.9959,2666.9402
2018-07-02 13:15:00,230.19,230.19,229.82,229.84,3935.788285978049,207.9868,207.9868,207.6525,207.6706,3935.7883
2018-07-02 13:20:00,229.81,229.96,229.67,229.73,2975.689814339932,207.6435,207.779,207.517,207.5712,2975.6898
2018-07-02 13:25:00,229.67,229.67,229.42,229.53,3734.742024823058,207.517,207.517,207.2911,207.3905,3734.742
2018-07-02 13:30:00,229.54,229.8,229.54,229.79,2802.3387014052723,207.3995,207.6345,207.3995,207.6254,2802.3387
2018-07-02 13:35:00,229.84,230.08,229.83,230.08,2881.3211611447327,207.6706,207.8875,207.6616,207.8875,2881.3212
2018-07-02 13:40:00,230.08,230.19,230.01,230.17,3802.4412760283103,207.8875,207.9868,207.8242,207.9688,3802.4413
2018-07-02 13:45:00,230.18,230.57,230.11,230.45,3795.261052415632,207.9778,208.3302,207.9146,208.2218,3795.2611
2018-07-02 13:50:00,230.49,230.65,230.49,230.5,2258.6931993024923,208.2579,208.4025,208.2579,208.2669,2258.6932
2018-07-02 13:55:00,230.54,230.95,230.51,230.95,4601.497589496358,208.3031,208.6735,208.276,208.6735,4601.4976
2018-07-02 14:00:00,230.99,231.12,230.87,231.12,4678.428556775054,208.7097,208.8271,208.6013,208.8271,4678.4286
2018-07-02 14:05:00,231.13,231.43,231.07,231.24,7536.157554620986,208.8362,209.1072,208.782,208.9356,7536.1576
2018-07-02 14:10:00,231.25,231.54,231.16,231.49,3624.98717817212,208.9446,209.2066,208.8633,209.1614,3624.9872
2018-07-02 14:15:00,231.52,231.71,231.46,231.68,4261.975587239716,209.1886,209.3602,209.1343,209.3331,4261.9756
2018-07-02 14:20:00,231.68,231.89,231.57,231.89,6332.957226382193,209.3331,209.5229,209.2337,209.5229,6332.9572
2018-07-02 14:25:00,231.92,232.4,231.92,232.38,8514.71945840599,209.55,209.9837,209.55,209.9656,8514.7195
2018-07-02 14:30:00,232.39,232.5,232.14,232.16,7385.372858754744,209.9746,210.074,209.7488,209.7668,7385.3729
2018-07-02 14:35:00,232.14,232.29,232.08,232.11,4448.661401169351,209.7488,209.8843,209.6945,209.7216,4448.6614
2018-07-02 14:40:00,232.13,232.28,232.08,232.24,3997.333059801005,209.7397,209.8752,209.6945,209.8391,3997.3331
2018-07-02 14:45:00,232.2,232.37,232.06,232.06,4249.666632475126,209.803,209.9566,209.6765,209.6765,4249.6666
2018-07-02 14:50:00,232.08,232.08,231.86,231.87,3384.962560262591,209.6945,209.6945,209.4958,209.5048,3384.9626
2018-07-02 14:55:00,231.86,231.9,231.72,231.76,2359.216329879988,209.4958,209.5319,209.3693,209.4054,2359.2163
2018-07-02 15:00:00,231.88,231.88,231.64,231.64,2301.7745409785616,209.5138,209.5138,209.297,209.297,2301.7745
2018-07-02 15:05:00,231.6,231.77,231.6,231.77,3438.301364242486,209.2608,209.4144,209.2608,209.4144,3438.3014
2018-07-02 15:10:00,231.81,231.92,231.77,231.8,3160.3241358088007,209.4506,209.55,209.4144,209.4415,3160.3241
2018-07-02 15:15:00,231.84,231.93,231.71,231.93,6151.400143604472,209.4777,209.559,209.3602,209.559,6151.4001
2018-07-02 15:20:00,231.95,232.06,231.84,232.06,4136.834547133039,209.5771,209.6765,209.4777,209.6765,4136.8345
2018-07-02 15:25:00,232.08,232.35,232.03,232.29,5626.218073648579,209.6945,209.9385,209.6494,209.8843,5626.2181
2018-07-02 15:30:00,232.26,232.33,232.07,232.31,9683.044414811777,209.8572,209.9204,209.6855,209.9024,9683.0444
2018-07-02 15:35:00,232.39,232.55,232.2,232.53,6575.033336752487,209.9746,210.1192,209.803,210.1011,6575.0333
2018-07-02 15:40:00,232.53,232.59,232.27,232.38,21496.56375012821,210.1011,210.1553,209.8662,209.9656,21496.5638
2018-07-02 15:45:00,232.39,232.87,232.36,232.82,20202.072007385374,209.9746,210.4083,209.9475,210.3632,20202.072
2018-07-02 15:50:00,232.85,233.21,232.85,233.17,20396.963791158065,210.3903,210.7155,210.3903,210.6794,20396.9638
2018-07-02 15:55:00,233.17,233.23,232.82,232.91,55305.15950353882,210.6794,210.7336,210.3632,210.4445,55305.1595
2018-07-03 09:30:00,233.6,233.63,232.35,233.34,18173.14596368858,211.0679,211.095,209.9385,210.833,18173.146
2018-07-03 09:35:00,233.29,233.88,233.04,233.68,8108.523951174479,210.7878,211.3209,210.5619,211.1402,8108.524
2018-07-03 09:40:00,233.64,234.06,233.49,233.87,4469.176325777003,211.1041,211.4836,210.9685,211.3119,4469.1763
2018-07-03 09:45:00,233.97,234.83,233.93,234.8,9902.554108113653,211.4022,212.1793,211.3661,212.1522,9902.5541
2018-07-03 09:50:00,234.67,234.93,234.42,234.89,12303.826033439327,212.0347,212.2696,211.8088,212.2335,12303.826
2018-07-03 09:55:00,234.9,235.18,234.63,234.86,18822.44332752077,212.2425,212.4955,211.9986,212.2064,18822.4433
2018-07-03 10:00:00,234.93,235.1,234.61,234.62,23076.212944917428,212.2696,212.4232,211.9805,211.9895,23076.2129
2018-07-03 10:05:00,234.62,234.77,233.88,233.97,14514.309159913835,211.9895,212.1251,211.3209,211.4022,14514.3092
2018-07-03 10:10:00,234.05,234.24,233.61,233.64,9177.351523233152,211.4745,211.6462,211.077,211.1041,9177.3515
2018-07-03 10:15:00,233.68,233.88,233.57,233.84,11837.111498615242,211.1402,211.3209,211.0408,211.2848,11837.1115
2018-07-03 10:20:00,233.88,234.15,233.72,234.0,10670.838034670222,211.3209,211.5649,211.1764,211.4293,10670.838
2018-07-03 10:25:00,234.06,234.1,233.77,234.1,15348.240845214894,211.4836,211.5197,211.2215,211.5197,15348.2408
2018-07-03 10:30:00,234.05,234.89,234.04,234.79,14440.455431326289,211.4745,212.2335,211.4655,212.1431,14440.4554
2018-07-03 10:35:00,234.72,235.09,234.51,235.04,11597.086880705712,212.0799,212.4142,211.8902,212.369,11597.0869
2018-07-03 10:40:00,235.04,235.18,234.83,234.89,10428.761924299928,212.369,212.4955,212.1793,212.2335,10428.7619
2018-07-03 10:45:00,234.81,234.9,234.45,234.73,5764.693814750231,212.1612,212.2425,211.8359,212.0889,5764.6938
2018-07-03 10:50:00,234.72,234.72,234.45,234.49,7990.563134680479,212.0799,212.0799,211.8359,211.8721,7990.5631
2018-07-03 10:55:00,234.45,234.5,234.14,234.5,8405.990357985434,211.8359,211.8811,211.5558,211.8811,8405.9904
2018-07-03 11:00:00,234.44,234.47,234.11,234.43,12178.684993332648,211.8269,211.854,211.5287,211.8179,12178.685
2018-07-03 11:05:00,234.4,234.45,234.17,234.26,4575.853933736793,211.7908,211.8359,211.5829,211.6643,4575.8539
2018-07-03 11:10:00,234.17,234.62,234.16,234.45,17268.437788491126,211.5829,211.9895,211.5739,211.8359,17268.4378
2018-07-03 11:15:00,234.4,234.6,234.4,234.46,8017.232536670427,211.7908,211.9715,211.7908,211.845,8017.2325
2018-07-03 11:20:00,234.43,234.52,234.28,234.4,5772.899784593292,211.8179,211.8992,211.6823,211.7908,5772.8998
2018-07-03 11:25:00,234.32,234.63,234.32,234.52,8230.587752590009,211.7185,211.9986,211.7185,211.8992,8230.5878
2018-07-03 11:30:00,234.52,234.54,234.31,234.44,6946.35347215099,211.8992,211.9173,211.7094,211.8269,6946.3535
2018-07-03 11:35:00,234.44,234.87,234.4,234.84,9915.888809108626,211.8269,212.2154,211.7908,212.1883,9915.8888
2018-07-03 11:40:00,234.85,235.01,234.56,234.56,9784.593291619653,212.1974,212.3419,211.9353,211.9353,9784.5933
2018-07-03 11:45:00,234.6,235.15,234.55,235.03,14351.215509283003,211.9715,212.4684,211.9263,212.36,14351.2155
2018-07-03 11:50:00,234.96,235.12,234.79,234.93,13000.307723869117,212.2967,212.4413,212.1431,212.2696,13000.3077
2018-07-03 11:55:00,234.94,235.02,234.75,234.83,8998.87167914658,212.2787,212.351,212.107,212.1793,8998.8717
2018-07-03 12:00:00,234.84,234.95,234.69,234.73,6507.334085547235,212.1883,212.2877,212.0528,212.0889,6507.3341
2018-07-03 12:05:00,234.76,235.01,234.72,234.75,8418.299312750025,212.116,212.3419,212.0799,212.107,8418.2993
2018-07-03 12:10:00,234.72,234.8,234.56,234.56,5527.746435531849,212.0799,212.1522,211.9353,211.9353,5527.7464
2018-07-03 12:15:00,234.7,234.79,234.59,234.78,7743.358293158272,212.0618,212.1431,211.9624,212.1341,7743.3583
2018-07-03 12:20:00,234.78,234.87,234.7,234.83,8199.81536567853,212.1341,212.2154,212.0618,212.1793,8199.8154
2018-07-03 12:25:00,234.87,234.87,234.6,234.74,7541.2862857729,212.2154,212.2154,211.9715,212.098,7541.2863
2018-07-03 12:30:00,234.67,234.79,234.61,234.68,4625.089752795158,212.0347,212.1431,211.9805,212.0438,4625.0898
2018-07-03 12:35:00,234.67,234.73,234.51,234.51,6360.652374602523,212.0347,212.0889,211.8902,211.8902,6360.6524
2018-07-03 12:40:00,234.57,234.8,234.49,234.69,9127.089957944405,211.9444,212.1522,211.8721,212.0528,9127.09
2018-07-03 12:45:00,234.65,234.85,234.48,234.48,12490.51184736896,212.0166,212.1974,211.863,211.863,12490.5118
2018-07-03 12:50:00,234.47,234.53,234.17,234.35,11973.535747256128,211.854,211.9082,211.5829,211.7456,11973.5357
2018-07-03 12:55:00,234.29,234.67,234.17,234.64,60843.1634013745,211.6914,212.0347,211.5829,212.0076,60843.1634
2018-07-05 09:30:00,235.08,235.69,234.99,235.19,18688.07057134065,212.4052,212.9563,212.3239,212.5046,18688.0706
2018-07-05 09:35:00,235.23,235.24,234.9,234.95,3977.843881423736,212.5407,212.5497,212.2425,212.2877,3977.8439
2018-07-05 09:40:00,234.92,235.34,234.82,235.34,13773.720381577596,212.2606,212.6401,212.1702,212.6401,13773.7204
2018-07-05 09:45:00,235.32,235.39,235.08,235.24,7865.422094573802,212.622,212.6853,212.4052,212.5497,7865.4221
2018-07-05 09:50:00,235.48,235.9,235.48,235.9,5612.883372653605,212.7666,213.1461,212.7666,213.1461,5612.8834
2018-07-05 09:55:00,235.76,235.96,235.63,235.63,5336.957636680685,213.0196,213.2003,212.9021,212.9021,5336.9576
2018-07-05 10:00:00,235.74,236.26,235.65,236.26,11787.875679556875,213.0015,213.4714,212.9202,213.4714,11787.8757
2018-07-05 10:05:00,236.27,236.51,236.17,236.29,7095.086675556467,213.4804,213.6972,213.39,213.4985,7095.0867
2018-07-05 10:10:00,236.24,236.24,235.44,235.49,10588.778336239611,213.4533,213.4533,212.7304,212.7756,10588.7783
2018-07-05 10:15:00,235.49,235.74,235.12,235.49,5329.777413068006,212.7756,213.0015,212.4413,212.7756,5329.7774
2018-07-05 10:20:00,235.42,235.54,235.2,235.53,6975.074366601702,212.7124,212.8208,212.5136,212.8118,6975.0744
2018-07-05 10:25:00,235.44,235.5,235.13,235.33,5436.455021027798,212.7304,212.7847,212.4503,212.6311,5436.455
2018-07-05 10:30:00,235.37,235.47,234.88,234.93,6911.478100317981,212.6672,212.7576,212.2245,212.2696,6911.4781
2018-07-05 10:35:00,234.89,234.95,234.36,234.36,6369.884090675967,212.2335,212.2877,211.7546,211.7546,6369.8841
2018-07-05 10:40:00,234.38,234.77,234.28,234.77,6481.69042978767,211.7727,212.1251,211.6823,212.1251,6481.6904
2018-07-05 10:45:00,234.82,235.22,234.8,235.09,10236.947379218382,212.1702,212.5317,212.1522,212.4142,10236.9474
2018-07-05 10:50:00,235.03,235.15,234.67,234.67,5761.616576059083,212.36,212.4684,212.0347,212.0347,5761.6166
2018-07-05 10:55:00,234.66,234.83,234.58,234.79,9044.004513283411,212.0257,212.1793,211.9534,212.1431,9044.0045
2018-07-05 11:00:00,234.69,234.76,234.45,234.45,7798.748589598933,212.0528,212.116,211.8359,211.8359,7798.7486
2018-07-05 11:05:00,234.4,234.48,234.35,234.48,5781.105754436352,211.7908,211.863,211.7456,211.863,5781.1058
2018-07-05 11:10:00,234.51,235.09,234.51,234.93,12916.19653297774,211.8902,212.4142,211.8902,212.2696,12916.1965
2018-07-05 11:15:00,234.92,234.95,234.69,234.83,5664.170684172736,212.2606,212.2877,212.0528,212.1793,5664.1707
2018-07-05 11:20:00,234.82,235.4,234.82,235.14,5675.453892706944,212.1702,212.6943,212.1702,212.4594,5675.4539
2018-07-05 11:25:00,235.18,235.56,235.18,235.39,3508.052107908504,212.4955,212.8389,212.4955,212.6853,3508.0521
2018-07-05 11:30:00,235.38,235.71,235.34,235.52,4575.853933736793,212.6762,212.9744,212.6401,212.8027,4575.8539
2018-07-05 11:35:00,235.48,235.48,235.3,235.41,3313.160324135809,212.7666,212.7666,212.604,212.7033,3313.1603
2018-07-05 11:40:00,235.39,235.39,235.18,235.26,23613.70396963791,212.6853,212.6853,212.4955,212.5678,23613.704
2018-07-05 11:45:00,235.39,235.4,234.95,235.21,12447.430505692892,212.6853,212.6943,212.2877,212.5226,12447.4305
2018-07-05 11:50:00,235.22,235.46,235.22,235.28,2743.871166273464,212.5317,212.7485,212.5317,212.5859,2743.8712
2018-07-05 11:55:00,235.25,235.27,235.05,235.16,3267.0017437685915,212.5588,212.5768,212.3781,212.4775,3267.0017
2018-07-05 12:00:00,235.2,235.57,235.17,235.52,31181.65965740076,212.5136,212.8479,212.4865,212.8027,31181.6597
2018-07-05 12:05:00,235.49,235.73,235.34,235.43,6153.451636065237,212.7756,212.9925,212.6401,212.7214,6153.4516
2018-07-05 12:10:00,235.45,235.69,235.37,235.65,6472.458713714227,212.7395,212.9563,212.6672,212.9202,6472.4587
2018-07-05 12:15:00,235.65,235.83,235.6,235.67,2891.5786234485586,212.9202,213.0828,212.875,212.9383,2891.5786
2018-07-05 12:20:00,235.71,235.73,235.57,235.61,2762.33459842035,212.9744,212.9925,212.8479,212.884,2762.3346
2018-07-05 12:25:00,235.64,235.64,235.55,235.59,1539.6450918042876,212.9112,212.9112,212.8298,212.866,1539.6451
2018-07-05 12:30:00,235.57,235.62,235.48,235.52,2611.549902554108,212.8479,212.8931,212.7666,212.8027,2611.5499
2018-07-05 12:35:00,235.48,235.48,235.38,235.42,3858.8573186993535,212.7666,212.7666,212.6762,212.7124,3858.8573
2018-07-05 12:40:00,235.46,235.58,235.39,235.53,10795.9790747769,212.7485,212.8569,212.6853,212.8118,10795.9791
2018-07-05 12:45:00,235.48,235.66,235.43,235.46,4402.502820802133,212.7666,212.9292,212.7214,212.7485,4402.5028
2018-07-05 12:50:00,235.38,235.4,235.26,235.4,4844.599446097035,212.6762,212.6943,212.5678,212.6943,4844.5994
2018-07-05 12:55:00,235.43,235.52,235.39,235.52,1546.825315416966,212.7214,212.8027,212.6853,212.8027,1546.8253
2018-07-05 13:00:00,235.51,235.93,235.51,235.85,3157.246897117653,212.7937,213.1732,212.7937,213.1009,3157.2469
2018-07-05 13:05:00,235.82,235.86,235.62,235.76,3582.931582726433,213.0738,213.1099,212.8931,213.0196,3582.9316
2018-07-05 13:10:00,235.7,235.77,235.65,235.77,6654.015796491947,212.9654,213.0286,212.9202,213.0286,6654.0158
2018-07-05 13:15:00,235.79,235.96,235.77,235.96,1128.3208534208636,213.0467,213.2003,213.0286,213.2003,1128.3209
2018-07-05 13:20:00,236.01,236.01,235.85,235.98,3987.075597497179,213.2455,213.2455,213.1009,213.2184,3987.0756
2018-07-05 13:25:00,236.01,236.25,235.92,236.02,4234.280439019386,213.2455,213.4623,213.1641,213.2545,4234.2804
2018-07-05 13:30:00,236.09,236.19,235.96,236.01,3385.9883064929736,213.3178,213.4081,213.2003,213.2455,3385.9883
2018-07-05 13:35:00,236.0,236.05,235.84,236.05,3384.962560262591,213.2364,213.2816,213.0919,213.2816,3384.9626
2018-07-05 13:40:00,236.06,236.06,235.86,235.99,3486.5114370704687,213.2906,213.2906,213.1099,213.2274,3486.5114
2018-07-05 13:45:00,235.99,236.07,235.96,236.05,2051.4924607652065,213.2274,213.2997,213.2003,213.2816,2051.4925
2018-07-05 13:50:00,236.03,236.03,235.76,235.79,5246.691968407016,213.2635,213.2635,213.0196,213.0467,5246.692
2018-07-05 13:55:00,235.82,235.89,235.79,235.85,2713.0987793619856,213.0738,213.137,213.0467,213.1009,2713.0988
2018-07-05 14:00:00,235.88,236.35,235.71,235.81,6169.863575751358,213.128,213.5527,212.9744,213.0648,6169.8636
2018-07-05 14:05:00,235.86,236.0,235.73,235.81,3246.4868191609394,213.1099,213.2364,212.9925,213.0648,3246.4868
2018-07-05 14:10:00,235.72,235.77,235.38,235.41,4814.85280541594,212.9834,213.0286,212.6762,212.7033,4814.8528
2018-07-05 14:15:00,235.38,235.83,235.36,235.83,3623.9614319417374,212.6762,213.0828,212.6582,213.0828,3623.9614
2018-07-05 14:20:00,235.95,235.98,235.79,235.85,1948.9178377269463,213.1913,213.2184,213.0467,213.1009,1948.9178
2018-07-05 14:25:00,235.96,236.05,235.87,235.96,2477.177146373987,213.2003,213.2816,213.119,213.2003,2477.1771
2018-07-05 14:30:00,235.86,236.04,235.82,235.97,2564.365575956508,213.1099,213.2726,213.0738,213.2093,2564.3656
2018-07-05 14:35:00,236.06,236.15,235.92,235.97,2230.998051082162,213.2906,213.372,213.1641,213.2093,2230.9981
2018-07-05 14:40:00,235.94,236.03,235.78,235.84,2872.089445071289,213.1822,213.2635,213.0377,213.0919,2872.0894
2018-07-05 14:45:00,235.9,235.95,235.73,235.75,4316.3401374499945,213.1461,213.1913,212.9925,213.0105,4316.3401
2018-07-05 14:50:00,235.71,235.75,235.57,235.58,5629.295312339727,212.9744,213.0105,212.8479,212.8569,5629.2953
2018-07-05 14:55:00,235.54,235.62,235.48,235.58,7077.648989639963,212.8208,212.8931,212.7666,212.8569,7077.649
2018-07-05 15:00:00,235.56,236.11,235.5,236.05,13594.214791260642,212.8389,213.3358,212.7847,213.2816,13594.2148
2018-07-05 15:05:00,236.11,236.19,235.89,235.89,3861.9345573905016,213.3358,213.4081,213.137,213.137,3861.9346
2018-07-05 15:10:00,235.87,235.88,235.77,235.83,3814.7502307929017,213.119,213.128,213.0286,213.0828,3814.7502
2018-07-05 15:15:00,235.82,236.03,235.8,235.97,12293.5685711355,213.0738,213.2635,213.0557,213.2093,12293.5686
2018-07-05 15:20:00,236.05,236.07,235.89,235.89,4746.127807980305,213.2816,213.2997,213.137,213.137,4746.1278
2018-07-05 15:25:00,235.91,235.92,235.78,235.86,8559.852292542824,213.1551,213.1641,213.0377,213.1099,8559.8523
2018-07-05 15:30:00,235.8,235.87,235.68,235.87,7886.962765411837,213.0557,213.119,212.9473,213.119,7886.9628
2018-07-05 15:35:00,235.85,235.9,235.74,235.9,6333.982972612575,213.1009,213.1461,213.0015,213.1461,6333.983
2018-07-05 15:40:00,235.88,236.03,235.86,235.9,9571.238075700072,213.128,213.2635,213.1099,213.1461,9571.2381
2018-07-05 15:45:00,235.88,235.9,235.6,235.67,16974.04862037132,213.128,213.1461,212.875,212.9383,16974.0486
2018-07-05 15:50:00,235.61,235.97,235.58,235.88,24071.18678838856,212.884,213.2093,212.8569,213.128,24071.1868
2018-07-05 15:55:00,235.93,236.1,235.88,236.08,57604.88255205662,213.1732,213.3268,213.128,213.3087,57604.8826
2018-07-06 09:30:00,236.59,237.54,235.8,236.93,10646.22012514104,213.7695,214.6279,213.0557,214.0767,10646.2201
2018-07-06 09:35:00,237.19,237.27,236.34,236.58,10277.977228433683,214.3116,214.3839,213.5436,213.7605,10277.9772
2018-07-06 09:40:00,236.65,237.03,236.62,236.62,2795.158477792594,213.8237,214.1671,213.7966,213.7966,2795.1585
2018-07-06 09:45:00,236.69,236.77,236.5,236.5,1333.4700994973844,213.8599,213.9322,213.6882,213.6882,1333.4701
2018-07-06 09:50:00,236.49,236.49,236.08,236.38,6147.297158682942,213.6792,213.6792,213.3087,213.5798,6147.2972
2018-07-06 09:55:00,236.43,236.8,236.31,236.7,3222.89465586214,213.625,213.9593,213.5165,213.8689,3222.8947
2018-07-06 10:00:00,236.85,237.15,236.73,237.01,7093.0351830957015,214.0044,214.2755,213.896,214.149,7093.0352
2018-07-06 10:05:00,237.0,237.05,236.89,237.05,923.171607344343,214.14,214.1852,214.0406,214.1852,923.1716
2018-07-06 10:10:00,236.99,236.99,236.94,236.99,1214.4835367730022,214.1309,214.1309,214.0858,214.1309,1214.4835
2018-07-06 10:15:00,237.04,237.05,236.82,236.82,4313.262898758847,214.1761,214.1852,213.9773,213.9773,4313.2629
2018-07-06 10:20:00,236.76,236.76,236.46,236.47,2341.778643963484,213.9231,213.9231,213.6521,213.6611,2341.7786
2018-07-06 10:25:00,236.47,236.67,236.46,236.61,1910.96522720279,213.6611,213.8418,213.6521,213.7876,1910.9652
2018-07-06 10:30:00,236.7,236.82,236.41,236.43,6838.650117960816,213.8689,213.9773,213.6069,213.625,6838.6501
2018-07-06 10:35:00,236.37,236.76,236.36,236.6,5827.264334803569,213.5707,213.9231,213.5617,213.7786,5827.2643
2018-07-06 10:40:00,236.55,236.91,236.55,236.7,13415.734947174067,213.7334,214.0587,213.7334,213.8689,13415.7349
2018-07-06 10:45:00,236.74,237.08,236.73,237.07,3568.5711355010767,213.9051,214.2123,213.896,214.2032,3568.5711
2018-07-06 10:50:00,236.98,237.14,236.86,237.14,1128.3208534208636,214.1219,214.2665,214.0135,214.2665,1128.3209
2018-07-06 10:55:00,237.12,237.38,237.12,237.28,2564.365575956508,214.2484,214.4833,214.2484,214.393,2564.3656
2018-07-06 11:00:00,237.31,237.47,237.25,237.34,3715.252846445789,214.4201,214.5646,214.3659,214.4472,3715.2528
2018-07-06 11:05:00,237.29,237.64,237.21,237.64,4960.508770130269,214.402,214.7182,214.3297,214.7182,4960.5088
2018-07-06 11:10:00,237.65,237.73,237.5,237.69,2997.230485177967,214.7273,214.7996,214.5917,214.7634,2997.2305
2018-07-06 11:15:00,237.61,237.63,237.3,237.47,4719.458405990358,214.6911,214.7092,214.411,214.5646,4719.4584
2018-07-06 11:20:00,237.65,237.87,237.56,237.76,4240.434916401682,214.7273,214.9261,214.646,214.8267,4240.4349
2018-07-06 11:25:00,237.85,238.08,237.74,238.07,9962.047389475843,214.908,215.1158,214.8086,215.1068,9962.0474
2018-07-06 11:30:00,238.11,238.66,238.05,238.38,5926.7617191506815,215.1429,215.6399,215.0887,215.3869,5926.7617
2018-07-06 11:35:00,238.37,238.64,238.29,238.64,4869.217355626218,215.3778,215.6218,215.3055,215.6218,4869.2174
2018-07-06 11:40:00,238.51,238.79,238.29,238.79,6361.678120832906,215.5043,215.7573,215.3055,215.7573,6361.6781
2018-07-06 11:45:00,238.67,238.67,238.55,238.66,2703.8670632885423,215.6489,215.6489,215.5405,215.6399,2703.8671
2018-07-06 11:50:00,238.61,238.61,238.25,238.33,5213.868089034772,215.5947,215.5947,215.2694,215.3417,5213.8681
2018-07-06 11:55:00,238.33,238.36,237.94,237.96,3026.977125859062,215.3417,215.3688,214.9893,215.0074,3026.9771
2018-07-06 12:00:00,238.05,238.28,238.04,238.05,4069.1352959277874,215.0887,215.2965,215.0797,215.0887,4069.1353
2018-07-06 12:05:00,238.11,238.3,238.02,238.03,4597.394604574828,215.1429,215.3146,215.0616,215.0706,4597.3946
2018-07-06 12:10:00,238.24,238.36,238.11,238.36,2334.598420350805,215.2604,215.3688,215.1429,215.3688,2334.5984
2018-07-06 12:15:00,238.39,238.39,238.1,238.19,1197.045850856498,215.3959,215.3959,215.1339,215.2152,1197.0459
2018-07-06 12:20:00,238.26,238.29,238.11,238.17,2064.8271617601804,215.2784,215.3055,215.1429,215.1971,2064.8272
2018-07-06 12:25:00,238.29,238.29,238.15,238.21,4643.553184942045,215.3055,215.3055,215.1791,215.2333,4643.5532
2018-07-06 12:30:00,238.15,238.22,237.97,237.97,3876.295004615858,215.1791,215.2423,215.0164,215.0164,3876.295
2018-07-06 12:35:00,237.99,238.02,237.87,237.9,4146.066263206482,215.0345,215.0616,214.9261,214.9532,4146.0663
2018-07-06 12:40:00,237.9,237.95,237.84,237.84,1230.895476459124,214.9532,214.9983,214.899,214.899,1230.8955
2018-07-06 12:45:00,237.84,237.85,237.55,237.63,4742.024823058775,214.899,214.908,214.6369,214.7092,4742.0248
2018-07-06 12:50:00,237.65,237.65,237.33,237.33,5134.885629295312,214.7273,214.7273,214.4381,214.4381,5134.8856
2018-07-06 12:55:00,237.44,237.5,237.41,237.43,3343.932711047287,214.5375,214.5917,214.5104,214.5285,3343.9327
2018-07-06 13:00:00,237.49,237.72,237.42,237.62,19609.19068622423,214.5827,214.7905,214.5195,214.7002,19609.1907
2018-07-06 13:05:00,237.73,237.77,237.59,237.61,4246.589393783977,214.7996,214.8357,214.6731,214.6911,4246.5894
2018-07-06 13:10:00,237.6,237.63,237.36,237.36,3867.0632885424143,214.6821,214.7092,214.4653,214.4653,3867.0633
2018-07-06 13:15:00,237.41,237.57,237.41,237.57,5023.0792901836085,214.5104,214.655,214.5104,214.655,5023.0793
2018-07-06 13:20:00,237.52,237.59,237.4,237.4,4723.561390911888,214.6098,214.6731,214.5014,214.5014,4723.5614
2018-07-06 13:25:00,237.43,237.48,237.38,237.41,2337.6756590419527,214.5285,214.5737,214.4833,214.5104,2337.6757
2018-07-06 13:30:00,237.45,237.49,237.34,237.39,2212.5346189352754,214.5466,214.5827,214.4472,214.4924,2212.5346
2018-07-06 13:35:00,237.35,237.52,237.34,237.39,5088.727048928095,214.4562,214.6098,214.4472,214.4924,5088.727
2018-07-06 13:40:00,237.5,237.51,237.26,237.29,2528.464457893117,214.5917,214.6008,214.3749,214.402,2528.4645
2018-07-06 13:45:00,237.27,237.44,237.27,237.36,2718.227510513899,214.3839,214.5375,214.3839,214.4653,2718.2275
2018-07-06 13:50:00,237.37,237.46,237.25,237.3,2913.119294286593,214.4743,214.5556,214.3659,214.411,2913.1193
2018-07-06 13:55:00,237.31,237.37,237.11,237.11,4122.474099907683,214.4201,214.4743,214.2394,214.2394,4122.4741
2018-07-06 14:00:00,237.09,237.19,237.05,237.19,5207.713611652477,214.2213,214.3116,214.1852,214.3116,5207.7136
2018-07-06 14:05:00,237.1,237.28,237.1,237.21,1657.605908298287,214.2303,214.393,214.2303,214.3297,1657.6059
2018-07-06 14:10:00,237.22,237.49,237.22,237.43,1641.1939686121652,214.3388,214.5827,214.3388,214.5285,1641.194
2018-07-06 14:15:00,237.4,237.5,237.4,237.45,1619.6532977741306,214.5014,214.5917,214.5014,214.5466,1619.6533
2018-07-06 14:20:00,237.5,237.53,237.45,237.48,2317.160734434301,214.5917,214.6189,214.5466,214.5737,2317.1607
2018-07-06 14:25:00,237.54,237.54,237.37,237.48,4930.762129449174,214.6279,214.6279,214.4743,214.5737,4930.7621
2018-07-06 14:30:00,237.46,237.46,237.27,237.27,5733.921427838753,214.5556,214.5556,214.3839,214.3839,5733.9214
2018-07-06 14:35:00,237.28,237.41,237.21,237.27,9515.847779259411,214.393,214.5104,214.3297,214.3839,9515.8478
2018-07-06 14:40:00,237.25,237.27,237.1,237.1,5210.790850343625,214.3659,214.3839,214.2303,214.2303,5210.7909
2018-07-06 14:45:00,237.08,237.27,236.99,237.25,5962.662837214073,214.2123,214.3839,214.1309,214.3659,5962.6628
2018-07-06 14:50:00,237.28,237.29,237.15,237.24,3564.4681505795465,214.393,214.402,214.2755,214.3568,3564.4682
2018-07-06 14:55:00,237.24,237.38,237.2,237.38,3446.507334085547,214.3568,214.4833,214.3207,214.4833,3446.5073
2018-07-06 15:00:00,237.27,237.33,237.15,237.25,6257.0520053338805,214.3839,214.4381,214.2755,214.3659,6257.052
2018-07-06 15:05:00,237.22,237.27,237.12,237.13,4229.151707867473,214.3388,214.3839,214.2484,214.2574,4229.1517
2018-07-06 15:10:00,237.12,237.26,237.12,237.2,5002.564365575956,214.2484,214.3749,214.2484,214.3207,5002.5644
2018-07-06 15:15:00,237.16,237.19,237.08,237.19,6536.054979997948,214.2845,214.3116,214.2123,214.3116,6536.055
2018-07-06 15:20:00,237.17,237.27,237.1,237.23,3896.80992922351,214.2936,214.3839,214.2303,214.3478,3896.8099
2018-07-06 15:25:00,237.27,237.36,237.2,237.32,5416.965842650528,214.3839,214.4653,214.3207,214.4291,5416.9658
2018-07-06 15:30:00,237.26,237.3,237.1,237.1,5161.55503128526,214.3749,214.411,214.2303,214.2303,5161.555
2018-07-06 15:35:00,237.12,237.13,236.99,237.12,7283.823981946866,214.2484,214.2574,214.1309,214.2484,7283.824
2018-07-06 15:40:00,237.12,237.12,236.73,236.73,7513.591137552569,214.2484,214.2484,213.896,213.896,7513.5911
2018-07-06 15:45:00,236.66,236.78,236.54,236.55,15465.17591547851,213.8328,213.9412,213.7243,213.7334,15465.1759
2018-07-06 15:50:00,236.51,236.8,236.5,236.76,19462.50897527952,213.6972,213.9593,213.6882,213.9231,19462.509
2018-07-06 15:55:00,236.74,237.06,236.65,236.77,78294.18401887373,213.9051,214.1942,213.8237,213.9322,78294.184
2018-07-09 09:30:00,238.02,238.45,238.02,238.2,12676.171915068211,215.0616,215.4501,215.0616,215.2242,12676.1719
2018-07-09 09:35:00,238.2,238.4,237.82,238.28,7724.894861011386,215.2242,215.4049,214.8809,215.2965,7724.8949
2018-07-09 09:40:00,238.37,238.66,238.21,238.62,10555.95445686737,215.3778,215.6399,215.2333,215.6037,10555.9545
2018-07-09 09:45:00,238.74,238.96,238.41,238.5,6961.7396656067285,215.7121,215.9109,215.414,215.4953,6961.7397
2018-07-09 09:50:00,238.5,238.65,238.42,238.58,4937.942353061852,215.4953,215.6308,215.423,215.5676,4937.9424
2018-07-09 09:55:00,238.4,238.6,238.22,238.29,29765.10411324238,215.4049,215.5856,215.2423,215.3055,29765.1041
2018-07-09 10:00:00,238.27,238.28,237.86,237.86,2974.6640681095496,215.2875,215.2965,214.917,214.917,2974.6641
2018-07-09 10:05:00,237.84,238.24,237.6,238.24,21049.338393681403,214.899,215.2604,214.6821,215.2604,21049.3384
2018-07-09 10:10:00,238.2,238.23,237.88,237.88,7597.702328443943,215.2242,215.2513,214.9351,214.9351,7597.7023
2018-07-09 10:15:00,237.82,237.95,237.6,237.95,5057.954662016617,214.8809,214.9983,214.6821,214.9983,5057.9547
2018-07-09 10:20:00,237.91,238.38,237.79,237.92,24591.24012719253,214.9622,215.3869,214.8538,214.9712,24591.2401
2018-07-09 10:25:00,237.96,238.19,237.95,238.0,4612.780798030567,215.0074,215.2152,214.9983,215.0435,4612.7808
2018-07-09 10:30:00,238.0,238.5,238.0,238.47,14696.89198892194,215.0435,215.4953,215.0435,215.4682,14696.892
2018-07-09 10:35:00,238.42,238.49,238.19,238.22,5277.464355318494,215.423,215.4863,215.2152,215.2423,5277.4644
2018-07-09 10:40:00,238.12,238.27,238.08,238.19,3699.86665299005,215.1519,215.2875,215.1158,215.2152,3699.8667
2018-07-09 10:45:00,238.18,238.27,238.08,238.23,4670.222586931993,215.2062,215.2875,215.1158,215.2513,4670.2226
2018-07-09 10:50:00,238.29,238.3,238.11,238.3,10191.814545081546,215.3055,215.3146,215.1429,215.3146,10191.8145
2018-07-09 10:55:00,238.23,238.35,238.2,238.35,3384.962560262591,215.2513,215.3598,215.2242,215.3598,3384.9626
2018-07-09 11:00:00,238.34,238.49,238.24,238.31,4000.410298492153,215.3507,215.4863,215.2604,215.3236,4000.4103
2018-07-09 11:05:00,238.28,238.28,238.08,238.2,4427.120730331316,215.2965,215.2965,215.1158,215.2242,4427.1207
2018-07-09 11:10:00,238.12,238.71,238.07,238.66,18780.387732075083,215.1519,215.685,215.1068,215.6399,18780.3877
2018-07-09 11:15:00,238.74,238.94,238.71,238.87,5309.262488460355,215.7121,215.8929,215.685,215.8296,5309.2625
2018-07-09 11:20:00,238.96,239.1,238.67,238.85,6122.679249153759,215.9109,216.0374,215.6489,215.8115,6122.6792
2018-07-09 11:25:00,238.84,238.84,238.64,238.64,1743.7685916504256,215.8025,215.8025,215.6218,215.6218,1743.7686
2018-07-09 11:30:00,238.64,238.95,238.46,238.83,10242.076110370292,215.6218,215.9019,215.4592,215.7935,10242.0761
2018-07-09 11:35:00,238.83,239.06,238.83,238.95,2666.9401989947687,215.7935,216.0013,215.7935,215.9019,2666.9402
2018-07-09 11:40:00,238.77,239.15,238.73,239.15,4083.495743153144,215.7392,216.0826,215.7031,216.0826,4083.4957
2018-07-09 11:45:00,239.17,239.27,238.94,239.27,4327.623345984203,216.1007,216.191,215.8929,216.191,4327.6233
2018-07-09 11:50:00,239.27,239.38,238.68,238.79,5128.731151913016,216.191,216.2904,215.6579,215.7573,5128.7312
2018-07-09 11:55:00,238.73,238.89,238.44,238.87,6475.535952405375,215.7031,215.8477,215.4411,215.8296,6475.536
2018-07-09 12:00:00,238.87,239.11,238.85,239.07,7096.11242178685,215.8296,216.0465,215.8115,216.0103,7096.1124
2018-07-09 12:05:00,239.1,239.15,238.93,238.99,17963.893732690532,216.0374,216.0826,215.8838,215.938,17963.8937
2018-07-09 12:10:00,238.99,238.99,238.75,238.89,10202.072007385372,215.938,215.938,215.7212,215.8477,10202.072
2018-07-09 12:15:00,238.87,238.98,238.75,238.89,14124.525592368447,215.8296,215.929,215.7212,215.8477,14124.5256
2018-07-09 12:20:00,238.89,238.99,238.78,238.89,5358.498307518719,215.8477,215.938,215.7483,215.8477,5358.4983
2018-07-09 12:25:00,238.89,239.03,238.83,238.9,4816.904297876705,215.8477,215.9742,215.7935,215.8567,4816.9043
2018-07-09 12:30:00,238.9,238.9,238.49,238.79,5027.182275105139,215.8567,215.8567,215.4863,215.7573,5027.1823
2018-07-09 12:35:00,238.76,238.79,238.68,238.78,6267.309467637706,215.7302,215.7573,215.6579,215.7483,6267.3095
2018-07-09 12:40:00,238.77,238.77,238.67,238.69,3769.6173966560673,215.7392,215.7392,215.6489,215.667,3769.6174
2018-07-09 12:45:00,238.72,238.73,238.63,238.64,4679.4543030054365,215.6941,215.7031,215.6128,215.6218,4679.4543
2018-07-09 12:50:00,238.72,238.72,238.65,238.71,1025.7462303826032,215.6941,215.6941,215.6308,215.685,1025.7462
2018-07-09 12:55:00,238.71,238.71,238.56,238.64,6200.635962662837,215.685,215.685,215.5495,215.6218,6200.636
2018-07-09 13:00:00,238.61,238.82,238.61,238.81,5540.05539029644,215.5947,215.7844,215.5947,215.7754,5540.0554
2018-07-09 13:05:00,238.81,238.82,238.31,238.4,6859.165042568468,215.7754,215.7844,215.3236,215.4049,6859.165
2018-07-09 13:10:00,238.47,238.47,238.15,238.28,3082.367422299723,215.4682,215.4682,215.1791,215.2965,3082.3674
2018-07-09 13:15:00,238.24,238.29,237.97,237.97,6089.855369781516,215.2604,215.3055,215.0164,215.0164,6089.8554
2018-07-09 13:20:00,237.93,237.99,237.88,237.92,2922.351010360037,214.9803,215.0345,214.9351,214.9712,2922.351
2018-07-09 13:25:00,238.01,238.02,237.88,237.88,6412.965432352036,215.0526,215.0616,214.9351,214.9351,6412.9654
2018-07-09 13:30:00,237.86,238.03,237.83,237.91,8441.891476048826,214.917,215.0706,214.8899,214.9622,8441.8915
2018-07-09 13:35:00,237.9,238.03,237.82,238.0,5646.732998256231,214.9532,215.0706,214.8809,215.0435,5646.733
2018-07-09 13:40:00,238.01,238.01,237.91,237.91,4717.406913529592,215.0526,215.0526,214.9622,214.9622,4717.4069
2018-07-09 13:45:00,237.89,238.0,237.81,237.98,4795.363627038671,214.9441,215.0435,214.8718,215.0254,4795.3636
2018-07-09 13:50:00,238.0,238.34,237.98,238.24,16612.985947276644,215.0435,215.3507,215.0254,215.2604,16612.9859
2018-07-09 13:55:00,238.29,238.29,238.08,238.22,2737.7166888911684,215.3055,215.3055,215.1158,215.2423,2737.7167
2018-07-09 14:00:00,238.22,238.56,238.15,238.5,4222.997230485178,215.2423,215.5495,215.1791,215.4953,4222.9972
2018-07-09 14:05:00,238.47,238.48,238.28,238.34,4133.757308441891,215.4682,215.4772,215.2965,215.3507,4133.7573
2018-07-09 14:10:00,238.31,238.37,238.15,238.33,8451.123192122268,215.3236,215.3778,215.1791,215.3417,8451.1232
2018-07-09 14:15:00,238.37,238.63,238.37,238.58,4173.761411426813,215.3778,215.6128,215.3778,215.5676,4173.7614
2018-07-09 14:20:00,238.6,238.68,238.57,238.63,3177.761821725305,215.5856,215.6579,215.5585,215.6128,3177.7618
2018-07-09 14:25:00,238.67,238.7,238.54,238.58,3883.475228228536,215.6489,215.676,215.5314,215.5676,3883.4752
2018-07-09 14:30:00,238.55,238.55,238.39,238.52,8362.909016309364,215.5405,215.5405,215.3959,215.5134,8362.909
2018-07-09 14:35:00,238.46,238.57,238.4,238.41,4383.013642424864,215.4592,215.5585,215.4049,215.414,4383.0136
2018-07-09 14:40:00,238.36,238.39,238.22,238.29,3914.247615140014,215.3688,215.3959,215.2423,215.3055,3914.2476
2018-07-09 14:45:00,238.29,238.29,238.05,238.09,5585.188224433275,215.3055,215.3055,215.0887,215.1248,5585.1882
2018-07-09 14:50:00,238.16,238.25,238.13,238.19,2979.7927992614627,215.1881,215.2694,215.161,215.2152,2979.7928
2018-07-09 14:55:00,238.18,238.37,238.13,238.29,8649.092214586111,215.2062,215.3778,215.161,215.3055,8649.0922
2018-07-09 15:00:00,238.32,238.41,238.28,238.32,6713.509077854139,215.3327,215.414,215.2965,215.3327,6713.5091
2018-07-09 15:05:00,238.31,238.55,238.28,238.55,2974.6640681095496,215.3236,215.5405,215.2965,215.5405,2974.6641
2018-07-09 15:10:00,238.53,238.54,238.4,238.43,5641.604267104318,215.5224,215.5314,215.4049,215.432,5641.6043
2018-07-09 15:15:00,238.42,238.42,238.16,238.28,8276.746332957226,215.423,215.423,215.1881,215.2965,8276.7463
2018-07-09 15:20:00,238.33,238.44,238.25,238.3,5742.127397681813,215.3417,215.4411,215.2694,215.3146,5742.1274
2018-07-09 15:25:00,238.33,238.45,238.25,238.4,7546.415016924812,215.3417,215.4501,215.2694,215.4049,7546.415
2018-07-09 15:30:00,238.46,238.61,238.29,238.29,11271.925325674429,215.4592,215.5947,215.3055,215.3055,11271.9253
2018-07-09 15:35:00,238.33,238.53,238.29,238.53,8648.066468355728,215.3417,215.5224,215.3055,215.5224,8648.0665
2018-07-09 15:40:00,238.45,238.48,238.31,238.31,9323.00748794748,215.4501,215.4772,215.3236,215.3236,9323.0075
2018-07-09 15:45:00,238.3,238.64,238.3,238.46,14374.807672581805,215.3146,215.6218,215.3146,215.4592,14374.8077
2018-07-09 15:50:00,238.45,238.57,238.44,238.49,22386.911478100315,215.4501,215.5585,215.4411,215.4863,22386.9115
2018-07-09 15:55:00,238.48,238.57,238.35,238.55,40434.91640168223,215.4772,215.5585,215.3598,215.5405,40434.9164
2018-07-10 09:30:00,238.85,239.57,238.69,238.9,15968.817314596368,215.8115,216.4621,215.667,215.8567,15968.8173
2018-07-10 09:35:00,238.93,238.93,237.94,238.57,12281.25961637091,215.8838,215.8838,214.9893,215.5585,12281.2596
2018-07-10 09:40:00,238.89,238.94,238.69,238.93,5772.899784593292,215.8477,215.8929,215.667,215.8838,5772.8998
2018-07-10 09:45:00,238.85,238.97,238.48,238.69,25005.641604267104,215.8115,215.92,215.4772,215.667,25005.6416
2018-07-10 09:50:00,238.71,239.46,238.6,239.41,12622.833111088315,215.685,216.3627,215.5856,216.3175,12622.8331
2018-07-10 09:55:00,239.3,239.3,238.85,238.86,3025.95137962868,216.2181,216.2181,215.8115,215.8206,3025.9514
2018-07-10 10:00:00,238.97,239.18,238.82,238.84,8072.622833111088,215.92,216.1097,215.7844,215.8025,8072.6228
2018-07-10 10:05:00,238.81,239.06,238.81,238.9,3591.1375525694943,215.7754,216.0013,215.7754,215.8567,3591.1376
2018-07-10 10:10:00,238.9,238.9,238.57,238.57,4205.559544568673,215.8567,215.8567,215.5585,215.5585,4205.5595
2018-07-10 10:15:00,238.54,238.69,238.43,238.44,7073.546004718432,215.5314,215.667,215.432,215.4411,7073.546
2018-07-10 10:20:00,238.42,238.43,238.19,238.3,6328.854241460663,215.423,215.432,215.2152,215.3146,6328.8542
2018-07-10 10:25:00,238.38,238.42,238.26,238.4,2329.469689198892,215.3869,215.423,215.2784,215.4049,2329.4697
2018-07-10 10:30:00,238.33,238.73,238.29,238.66,6231.408349574315,215.3417,215.7031,215.3055,215.6399,6231.4083
2018-07-10 10:35:00,238.73,238.93,238.72,238.78,3930.659554826136,215.7031,215.8838,215.6941,215.7483,3930.6596
2018-07-10 10:40:00,238.79,239.06,238.78,239.06,5222.0740588778335,215.7573,216.0013,215.7483,216.0013,5222.0741
2018-07-10 10:45:00,239.06,239.1,238.86,238.91,6672.479228638835,216.0013,216.0374,215.8206,215.8657,6672.4792
2018-07-10 10:50:00,238.98,239.13,238.92,239.13,3175.71032926454,215.929,216.0645,215.8748,216.0645,3175.7103
2018-07-10 10:55:00,239.24,239.24,238.84,238.91,14814.85280541594,216.1639,216.1639,215.8025,215.8657,14814.8528
2018-07-10 11:00:00,238.95,239.2,238.92,239.11,2456.662221766335,215.9019,216.1278,215.8748,216.0465,2456.6622
2018-07-10 11:05:00,239.12,239.14,238.95,239.08,3690.634936916607,216.0555,216.0736,215.9019,216.0193,3690.6349
2018-07-10 11:10:00,239.01,239.07,238.77,238.78,4884.603549081957,215.9561,216.0103,215.7392,215.7483,4884.6035
2018-07-10 11:15:00,238.77,239.06,238.76,239.0,14115.293876295003,215.7392,216.0013,215.7302,215.9471,14115.2939
2018-07-10 11:20:00,239.0,239.09,238.95,239.03,16728.895271309877,215.9471,216.0284,215.9019,215.9742,16728.8953
2018-07-10 11:25:00,239.01,239.15,238.99,239.09,28310.59595855985,215.9561,216.0826,215.938,216.0284,28310.596
2018-07-10 11:30:00,239.13,239.4,239.07,239.17,10394.912298697302,216.0645,216.3085,216.0103,216.1007,10394.9123
2018-07-10 11:35:00,239.18,239.18,238.8,238.81,6859.165042568468,216.1097,216.1097,215.7664,215.7754,6859.165
2018-07-10 11:40:00,238.81,238.91,238.73,238.75,7563.852702841316,215.7754,215.8657,215.7031,215.7212,7563.8527
2018-07-10 11:45:00,238.73,238.96,238.71,238.77,10576.469381475024,215.7031,215.9109,215.685,215.7392,10576.4694
2018-07-10 11:50:00,238.83,238.93,238.74,238.74,5133.85988306493,215.7935,215.8838,215.7121,215.7121,5133.8599
2018-07-10 11:55:00,238.78,238.93,238.77,238.91,5315.41696584265,215.7483,215.8838,215.7392,215.8657,5315.417
2018-07-10 12:00:00,238.85,238.9,238.8,238.88,4893.8352651554005,215.8115,215.8567,215.7664,215.8386,4893.8353
2018-07-10 12:05:00,238.88,238.93,238.75,238.75,5846.753513180839,215.8386,215.8838,215.7212,215.7212,5846.7535
2018-07-10 12:10:00,238.8,238.89,238.76,238.79,3282.3879372243305,215.7664,215.8477,215.7302,215.7573,3282.3879
2018-07-10 12:15:00,238.84,239.18,238.69,239.14,43009.53943994256,215.8025,216.1097,215.667,216.0736,43009.5394
2018-07-10 12:20:00,239.12,239.19,239.03,239.03,13180.839060416452,216.0555,216.1187,215.9742,215.9742,13180.8391
2018-07-10 12:25:00,239.04,239.19,239.03,239.1,7487.947481793004,215.9832,216.1187,215.9742,216.0374,7487.9475
2018-07-10 12:30:00,239.14,239.17,239.06,239.14,11326.289875884706,216.0736,216.1007,216.0013,216.0736,11326.2899
2018-07-10 12:35:00,239.14,239.14,238.79,238.99,25402.60539542517,216.0736,216.0736,215.7573,215.938,25402.6054
2018-07-10 12:40:00,239.07,239.07,238.89,238.99,4205.559544568673,216.0103,216.0103,215.8477,215.938,4205.5595
2018-07-10 12:45:00,239.03,239.03,238.81,238.83,5233.357267412042,215.9742,215.9742,215.7754,215.7935,5233.3573
2018-07-10 12:50:00,238.88,238.93,238.77,238.8,2338.701405272336,215.8386,215.8838,215.7392,215.7664,2338.7014
2018-07-10 12:55:00,238.75,238.79,238.67,238.7,5037.439737408965,215.7212,215.7573,215.6489,215.676,5037.4397
2018-07-10 13:00:00,238.7,238.74,238.64,238.69,5303.10801107806,215.676,215.7121,215.6218,215.667,5303.108
2018-07-10 13:05:00,238.75,238.75,238.53,238.53,2154.067083803467,215.7212,215.7212,215.5224,215.5224,2154.0671
2018-07-10 13:10:00,238.47,238.58,238.38,238.48,5505.180018463432,215.4682,215.5676,215.3869,215.4772,5505.18
2018-07-10 13:15:00,238.54,238.61,238.38,238.5,2477.177146373987,215.5314,215.5947,215.3869,215.4953,2477.1771
2018-07-10 13:20:00,238.48,238.54,238.35,238.39,2841.317058159811,215.4772,215.5314,215.3598,215.3959,2841.3171
2018-07-10 13:25:00,238.32,238.35,238.23,238.27,2769.514822033029,215.3327,215.3598,215.2513,215.2875,2769.5148
2018-07-10 13:30:00,238.28,238.29,238.18,238.2,3315.211816596574,215.2965,215.3055,215.2062,215.2242,3315.2118
2018-07-10 13:35:00,238.21,238.21,238.01,238.12,2666.9401989947687,215.2333,215.2333,215.0526,215.1519,2666.9402
2018-07-10 13:40:00,238.16,238.21,238.08,238.14,4571.750948815263,215.1881,215.2333,215.1158,215.17,4571.7509
2018-07-10 13:45:00,238.02,238.11,238.01,238.07,3507.026361678121,215.0616,215.1429,215.0526,215.1068,3507.0264
2018-07-10 13:50:00,238.05,238.11,238.01,238.01,4102.984921530413,215.0887,215.1429,215.0526,215.0526,4102.9849
2018-07-10 13:55:00,238.04,238.2,238.04,238.17,10536.4652784901,215.0797,215.2242,215.0797,215.1971,10536.4653
2018-07-10 14:00:00,238.2,238.2,238.14,238.19,11651.451430915991,215.2242,215.2242,215.17,215.2152,11651.4514
2018-07-10 14:05:00,238.17,238.22,237.97,238.0,8768.078777310493,215.1971,215.2423,215.0164,215.0435,8768.0788
2018-07-10 14:10:00,238.05,238.09,238.02,238.06,6876.602728484972,215.0887,215.1248,215.0616,215.0977,6876.6027
2018-07-10 14:15:00,238.08,238.09,238.02,238.05,5131.808390604165,215.1158,215.1248,215.0616,215.0887,5131.8084
2018-07-10 14:20:00,238.04,238.1,238.02,238.07,4862.03713201354,215.0797,215.1339,215.0616,215.1068,4862.0371
2018-07-10 14:25:00,238.09,238.17,237.95,238.0,10399.015283618832,215.1248,215.1971,214.9983,215.0435,10399.0153
2018-07-10 14:30:00,237.99,238.09,237.95,238.06,6992.512052518207,215.0345,215.1248,214.9983,215.0977,6992.5121
2018-07-10 14:35:00,238.06,238.11,238.0,238.02,12155.09283003385,215.0977,215.1429,215.0435,215.0616,12155.0928
2018-07-10 14:40:00,238.0,238.04,237.93,237.96,3765.5144117345367,215.0435,215.0797,214.9803,215.0074,3765.5144
2018-07-10 14:45:00,237.98,237.99,237.86,237.88,8377.269463534722,215.0254,215.0345,214.917,214.9351,8377.2695
2018-07-10 14:50:00,237.88,237.93,237.8,237.8,6804.80049235819,214.9351,214.9803,214.8628,214.8628,6804.8005
2018-07-10 14:55:00,237.76,237.82,237.55,237.55,10577.495127705406,214.8267,214.8809,214.6369,214.6369,10577.4951
2018-07-10 15:00:00,237.54,237.83,237.54,237.83,5530.823674222997,214.6279,214.8899,214.6279,214.8899,5530.8237
2018-07-10 15:05:00,237.89,238.16,237.87,238.16,3100.83085444661,214.9441,215.1881,214.9261,215.1881,3100.8309
2018-07-10 15:10:00,238.2,238.25,238.03,238.03,6510.411324238383,215.2242,215.2694,215.0706,215.0706,6510.4113
2018-07-10 15:15:00,238.04,238.18,237.98,238.18,5669.299415324648,215.0797,215.2062,215.0254,215.2062,5669.2994
2018-07-10 15:20:00,238.21,238.21,238.04,238.12,7301.26166786337,215.2333,215.2333,215.0797,215.1519,7301.2617
2018-07-10 15:25:00,238.11,238.18,238.06,238.07,5925.735972920299,215.1429,215.2062,215.0977,215.1068,5925.736
2018-07-10 15:30:00,238.11,238.13,238.01,238.08,9514.822033029028,215.1429,215.161,215.0526,215.1158,9514.822
2018-07-10 15:35:00,238.11,238.31,238.11,238.3,5738.024412760283,215.1429,215.3236,215.1429,215.3146,5738.0244
2018-07-10 15:40:00,238.32,238.32,238.16,238.29,8782.439224535849,215.3327,215.3327,215.1881,215.3055,8782.4392
2018-07-10 15:45:00,238.29,238.29,238.19,238.27,11272.95107190481,215.3055,215.3055,215.2152,215.2875,11272.9511
2018-07-10 15:50:00,238.29,238.43,238.2,238.34,18060.313878346496,215.3055,215.432,215.2242,215.3507,18060.3139
2018-07-10 15:55:00,238.35,238.66,238.33,238.4,55313.36547338189,215.3598,215.6399,215.3417,215.4049,55313.3655
2018-07-11 09:30:00,237.17,238.04,236.19,236.6,65442.60949841009,214.2936,215.0797,213.4081,213.7786,65442.6095
2018-07-11 09:35:00,236.73,237.42,236.58,237.28,11849.420453379833,213.896,214.5195,213.7605,214.393,11849.4205
2018-07-11 09:40:00,237.3,238.31,237.28,237.89,9047.08175197456,214.411,215.3236,214.393,214.9441,9047.0818
2018-07-11 09:45:00,238.07,238.38,238.03,238.3,4697.917735152323,215.1068,215.3869,215.0706,215.3146,4697.9177
2018-07-11 09:50:00,238.24,238.79,238.24,238.72,2872.089445071289,215.2604,215.7573,215.2604,215.6941,2872.0894
2018-07-11 09:55:00,238.79,238.79,238.44,238.58,4208.636783259822,215.7573,215.7573,215.4411,215.5676,4208.6368
2018-07-11 10:00:00,238.68,238.85,238.57,238.85,3661.914042465894,215.6579,215.8115,215.5585,215.8115,3661.914
2018-07-11 10:05:00,238.85,238.85,238.85,238.85,0.0,215.8115,215.8115,215.8115,215.8115,0.0
2018-07-11 10:10:00,238.79,238.84,238.45,238.81,8181.351933531644,215.7573,215.8025,215.4501,215.7754,8181.3519
2018-07-11 10:15:00,238.91,239.05,238.89,238.95,5543.132628987588,215.8657,215.9922,215.8477,215.9019,5543.1326
2018-07-11 10:20:00,239.17,239.36,239.14,239.27,2359.216329879988,216.1007,216.2723,216.0736,216.191,2359.2163
2018-07-11 10:25:00,239.22,239.22,238.87,238.97,4854.856908400861,216.1458,216.1458,215.8296,215.92,4854.8569
2018-07-11 10:30:00,238.92,239.12,238.81,238.81,2685.403631141656,215.8748,216.0555,215.7754,215.7754,2685.4036
2018-07-11 10:35:00,238.75,238.75,238.51,238.51,2666.9401989947687,215.7212,215.7212,215.5043,215.5043,2666.9402
2018-07-11 10:40:00,238.5,238.5,238.23,238.34,2661.811467842856,215.4953,215.4953,215.2513,215.3507,2661.8115
2018-07-11 10:45:00,238.34,238.36,237.93,238.06,4946.148322904913,215.3507,215.3688,214.9803,215.0977,4946.1483
2018-07-11 10:50:00,238.08,238.18,238.07,238.15,2054.5696994563546,215.1158,215.2062,215.1068,215.1791,2054.5697
2018-07-11 10:55:00,238.18,238.65,238.15,238.55,4651.759154785106,215.2062,215.6308,215.1791,215.5405,4651.7592
2018-07-11 11:00:00,238.52,238.85,238.52,238.75,5426.197558723971,215.5134,215.8115,215.5134,215.7212,5426.1976
2018-07-11 11:05:00,238.77,238.77,238.62,238.62,3241.3580880090262,215.7392,215.7392,215.6037,215.6037,3241.3581
2018-07-11 11:10:00,238.6,238.96,238.48,238.86,15821.109857421274,215.5856,215.9109,215.4772,215.8206,15821.1099
2018-07-11 11:15:00,238.99,239.38,238.97,239.19,10774.438403938864,215.938,216.2904,215.92,216.1187,10774.4384
2018-07-11 11:20:00,239.17,239.36,239.03,239.31,7073.546004718432,216.1007,216.2723,215.9742,216.2272,7073.546
2018-07-11 11:25:00,239.3,239.33,239.06,239.07,4513.283413683455,216.2181,216.2452,216.0013,216.0103,4513.2834
2018-07-11 11:30:00,239.11,239.11,238.93,238.99,10272.848497281771,216.0465,216.0465,215.8838,215.938,10272.8485
2018-07-11 11:35:00,238.99,239.25,238.96,239.06,4164.52969535337,215.938,216.173,215.9109,216.0013,4164.5297
2018-07-11 11:40:00,239.1,239.22,238.82,238.82,5846.753513180839,216.0374,216.1458,215.7844,215.7844,5846.7535
2018-07-11 11:45:00,238.94,239.04,238.81,239.04,1348.856292953123,215.8929,215.9832,215.7754,215.9832,1348.8563
2018-07-11 11:50:00,239.03,239.03,238.72,238.89,31652.47717714637,215.9742,215.9742,215.6941,215.8477,31652.4772
2018-07-11 11:55:00,238.81,239.33,238.8,239.06,7077.648989639963,215.7754,216.2452,215.7664,216.0013,7077.649
2018-07-11 12:00:00,239.08,239.08,238.7,238.83,3761.411426813007,216.0193,216.0193,215.676,215.7935,3761.4114
2018-07-11 12:05:00,238.83,238.91,238.48,238.48,3106.9853318289056,215.7935,215.8657,215.4772,215.4772,3106.9853
2018-07-11 12:10:00,238.45,238.58,238.34,238.56,3445.4815878551644,215.4501,215.5676,215.3507,215.5495,3445.4816
2018-07-11 12:15:00,238.59,238.81,238.42,238.8,3795.261052415632,215.5766,215.7754,215.423,215.7664,3795.2611
2018-07-11 12:20:00,238.69,238.82,238.67,238.82,4985.126679659452,215.667,215.7844,215.6489,215.7844,4985.1267
2018-07-11 12:25:00,238.8,238.9,238.79,238.9,5026.156528874756,215.7664,215.8567,215.7573,215.8567,5026.1565
2018-07-11 12:30:00,238.89,239.06,238.82,238.97,8612.165350292338,215.8477,216.0013,215.7844,215.92,8612.1654
2018-07-11 12:35:00,238.82,238.93,238.71,238.86,2666.9401989947687,215.7844,215.8838,215.685,215.8206,2666.9402
2018-07-11 12:40:00,238.86,238.96,238.8,238.84,7359.729202995179,215.8206,215.9109,215.7664,215.8025,7359.7292
2018-07-11 12:45:00,238.85,239.01,238.8,238.87,3464.970766232434,215.8115,215.9561,215.7664,215.8296,3464.9708
2018-07-11 12:50:00,238.8,238.8,238.61,238.68,3384.962560262591,215.7664,215.7664,215.5947,215.6579,3384.9626
2018-07-11 12:55:00,238.61,238.71,238.56,238.62,3179.8133141860703,215.5947,215.685,215.5495,215.6037,3179.8133
2018-07-11 13:00:00,238.66,238.76,238.43,238.43,6512.462816699149,215.6399,215.7302,215.432,215.432,6512.4628
2018-07-11 13:05:00,238.48,238.53,238.43,238.43,23797.3125448764,215.4772,215.5224,215.432,215.432,23797.3125
2018-07-11 13:10:00,238.4,238.46,238.2,238.46,16415.0169248128,215.4049,215.4592,215.2242,215.4592,16415.0169
2018-07-11 13:15:00,238.39,238.74,238.35,238.74,6082.675146168837,215.3959,215.7121,215.3598,215.7121,6082.6751
2018-07-11 13:20:00,238.64,238.93,238.63,238.85,3110.062570520053,215.6218,215.8838,215.6128,215.8115,3110.0626
2018-07-11 13:25:00,238.9,239.07,238.85,239.02,4410.708790645194,215.8567,216.0103,215.8115,215.9651,4410.7088
2018-07-11 13:30:00,239.01,239.14,238.93,239.03,4154.272233049544,215.9561,216.0736,215.8838,215.9742,4154.2722
2018-07-11 13:35:00,239.04,239.04,238.86,238.91,2820.802133552159,215.9832,215.9832,215.8206,215.8657,2820.8021
2018-07-11 13:40:00,238.93,238.97,238.85,238.94,1641.1939686121652,215.8838,215.92,215.8115,215.8929,1641.194
2018-07-11 13:45:00,238.83,238.83,238.71,238.71,1333.4700994973844,215.7935,215.7935,215.685,215.685,1333.4701
2018-07-11 13:50:00,238.68,238.75,238.66,238.69,1735.5626218073648,215.6579,215.7212,215.6399,215.667,1735.5626
2018-07-11 13:55:00,238.63,238.64,238.51,238.52,2459.739460457483,215.6128,215.6218,215.5043,215.5134,2459.7395
2018-07-11 14:00:00,238.52,238.76,238.51,238.68,5501.077033541901,215.5134,215.7302,215.5043,215.6579,5501.077
2018-07-11 14:05:00,238.8,238.81,238.52,238.57,3734.742024823058,215.7664,215.7754,215.5134,215.5585,3734.742
2018-07-11 14:10:00,238.55,238.55,238.27,238.27,2307.9290183608573,215.5405,215.5405,215.2875,215.2875,2307.929
2018-07-11 14:15:00,238.28,238.32,238.21,238.24,4475.330803159298,215.2965,215.3327,215.2333,215.2604,4475.3308
2018-07-11 14:20:00,238.27,238.56,238.27,238.44,5391.322186890963,215.2875,215.5495,215.2875,215.4411,5391.3222
2018-07-11 14:25:00,238.44,238.66,238.39,238.64,13070.058467535133,215.4411,215.6399,215.3959,215.6218,13070.0585
2018-07-11 14:30:00,238.7,238.97,238.68,238.86,5510.308749615345,215.676,215.92,215.6579,215.8206,5510.3087
2018-07-11 14:35:00,238.86,238.91,238.67,238.68,6531.951995076418,215.8206,215.8657,215.6489,215.6579,6531.952
2018-07-11 14:40:00,238.68,238.77,238.62,238.77,2565.39132218689,215.6579,215.7392,215.6037,215.7392,2565.3913
2018-07-11 14:45:00,238.73,238.73,238.51,238.61,2179.710739563032,215.7031,215.7031,215.5043,215.5947,2179.7107
2018-07-11 14:50:00,238.72,238.72,238.6,238.67,1856.600676992512,215.6941,215.6941,215.5856,215.6489,1856.6007
2018-07-11 14:55:00,238.68,238.69,238.55,238.59,1774.5409785619038,215.6579,215.667,215.5405,215.5766,1774.541
2018-07-11 15:00:00,238.58,238.68,238.54,238.62,4000.410298492153,215.5676,215.6579,215.5314,215.6037,4000.4103
2018-07-11 15:05:00,238.67,238.77,238.57,238.69,5395.425171812493,215.6489,215.7392,215.5585,215.667,5395.4252
2018-07-11 15:10:00,238.68,238.71,238.58,238.63,4615.858036721715,215.6579,215.685,215.5676,215.6128,4615.858
2018-07-11 15:15:00,238.59,238.61,238.4,238.48,3396.2457687967994,215.5766,215.5947,215.4049,215.4772,3396.2458
2018-07-11 15:20:00,238.51,238.51,238.31,238.45,5491.845317468458,215.5043,215.5043,215.3236,215.4501,5491.8453
2018-07-11 15:25:00,238.42,238.43,238.27,238.32,4667.145348240845,215.423,215.432,215.2875,215.3327,4667.1453
2018-07-11 15:30:00,238.36,238.6,238.36,238.6,7423.3254692789,215.3688,215.5856,215.3688,215.5856,7423.3255
2018-07-11 15:35:00,238.64,238.78,238.55,238.68,5778.0285157452045,215.6218,215.7483,215.5405,215.6579,5778.0285
2018-07-11 15:40:00,238.64,238.66,238.4,238.46,6652.990050261565,215.6218,215.6399,215.4049,215.4592,6652.9901
2018-07-11 15:45:00,238.44,239.13,238.41,239.05,23319.314801518103,215.4411,216.0645,215.414,215.9922,23319.3148
2018-07-11 15:50:00,239.02,239.05,238.78,238.85,23302.902861831983,215.9651,215.9922,215.7483,215.8115,23302.9029
2018-07-11 15:55:00,238.79,238.95,238.48,238.55,54321.46886860191,215.7573,215.9019,215.4772,215.5405,54321.4689
2018-07-12 09:30:00,239.32,239.62,238.61,238.96,15841.624782028925,216.2362,216.5073,215.5947,215.9109,15841.6248
2018-07-12 09:35:00,238.87,239.2,238.68,238.76,8534.20863678326,215.8296,216.1278,215.6579,215.7302,8534.2086
2018-07-12 09:40:00,238.76,239.33,238.76,239.33,3897.8356754538927,215.7302,216.2452,215.7302,216.2452,3897.8357
2018-07-12 09:45:00,239.35,240.18,239.22,239.99,13341.88121858652,216.2633,217.0132,216.1458,216.8416,13341.8812
2018-07-12 09:50:00,240.03,240.56,239.84,240.07,8641.911990973433,216.8777,217.3566,216.706,216.9139,8641.912
2018-07-12 09:55:00,240.0,240.25,239.94,240.23,6159.606113447533,216.8506,217.0765,216.7964,217.0584,6159.6061
2018-07-12 10:00:00,240.32,240.42,239.58,239.59,3590.111806339112,217.1397,217.2301,216.4711,216.4802,3590.1118
2018-07-12 10:05:00,239.57,239.6,239.37,239.43,1764.2835162580775,216.4621,216.4892,216.2814,216.3356,1764.2835
2018-07-12 10:10:00,239.46,239.63,239.39,239.5,1436.0447225356447,216.3627,216.5163,216.2994,216.3988,1436.0447
2018-07-12 10:15:00,239.45,239.45,239.28,239.34,1333.4700994973844,216.3537,216.3537,216.2001,216.2543,1333.4701
2018-07-12 10:20:00,239.31,239.36,239.25,239.32,3933.736793517284,216.2272,216.2723,216.173,216.2362,3933.7368
2018-07-12 10:25:00,239.32,239.9,239.2,239.9,4923.581905836496,216.2362,216.7603,216.1278,216.7603,4923.5819
2018-07-12 10:30:00,239.99,240.08,239.86,239.89,5663.144937942353,216.8416,216.9229,216.7241,216.7512,5663.1449
2018-07-12 10:35:00,240.0,240.0,239.82,239.82,1147.8100317981332,216.8506,216.8506,216.688,216.688,1147.81
2018-07-12 10:40:00,239.82,239.85,239.67,239.85,1641.1939686121652,216.688,216.7151,216.5524,216.7151,1641.194
2018-07-12 10:45:00,239.86,239.86,239.43,239.46,3675.248743460867,216.7241,216.7241,216.3356,216.3627,3675.2487
2018-07-12 10:50:00,239.5,239.69,239.5,239.61,1215.509283003385,216.3988,216.5705,216.3988,216.4982,1215.5093
2018-07-12 10:55:00,239.53,239.61,239.4,239.59,1743.7685916504256,216.4259,216.4982,216.3085,216.4802,1743.7686
2018-07-12 11:00:00,239.66,239.93,239.66,239.84,2769.514822033029,216.5434,216.7874,216.5434,216.706,2769.5148
2018-07-12 11:05:00,239.97,240.0,239.8,239.8,6200.635962662837,216.8235,216.8506,216.6699,216.6699,6200.636
2018-07-12 11:10:00,239.88,240.06,239.88,239.91,2502.820802133552,216.7422,216.9048,216.7422,216.7693,2502.8208
2018-07-12 11:15:00,239.91,240.01,239.84,239.89,7623.345984203508,216.7693,216.8596,216.706,216.7512,7623.346
2018-07-12 11:20:00,239.84,240.07,239.84,240.07,3534.721509898451,216.706,216.9139,216.706,216.9139,3534.7215
2018-07-12 11:25:00,239.98,240.18,239.93,240.14,15181.044209662528,216.8325,217.0132,216.7874,216.9771,15181.0442
2018-07-12 11:30:00,240.22,240.25,239.98,240.04,6632.475125653913,217.0494,217.0765,216.8325,216.8868,6632.4751
2018-07-12 11:35:00,239.98,239.98,239.68,239.91,14525.592368448046,216.8325,216.8325,216.5615,216.7693,14525.5924
2018-07-12 11:40:00,239.92,240.0,239.72,239.85,6694.019899476869,216.7783,216.8506,216.5976,216.7151,6694.0199
2018-07-12 11:45:00,239.84,239.99,239.72,239.99,2051.4924607652065,216.706,216.8416,216.5976,216.8416,2051.4925
2018-07-12 11:50:00,239.88,239.99,239.83,239.94,5348.240845214894,216.7422,216.8416,216.697,216.7964,5348.2408
2018-07-12 11:55:00,239.94,240.22,239.9,240.2,1642.2197148425478,216.7964,217.0494,216.7603,217.0313,1642.2197
2018-07-12 12:00:00,240.22,240.38,240.14,240.38,3817.827469484049,217.0494,217.194,216.9771,217.194,3817.8275
2018-07-12 12:05:00,240.39,240.39,240.03,240.07,6079.59790747769,217.203,217.203,216.8777,216.9139,6079.5979
2018-07-12 12:10:00,240.08,240.23,239.98,239.98,19772.28433685506,216.9229,217.0584,216.8325,216.8325,19772.2843
2018-07-12 12:15:00,239.95,239.96,239.87,239.96,1846.343214688686,216.8054,216.8145,216.7331,216.8145,1846.3432
2018-07-12 12:20:00,239.98,240.13,239.96,240.1,2683.35213868089,216.8325,216.9681,216.8145,216.941,2683.3521
2018-07-12 12:25:00,240.13,240.17,240.07,240.08,1528.3618832700788,216.9681,217.0042,216.9139,216.9229,1528.3619
2018-07-12 12:30:00,240.11,240.18,240.03,240.09,3804.492768489076,216.95,217.0132,216.8777,216.9319,3804.4928
2018-07-12 12:35:00,240.19,240.37,240.1,240.11,5662.11919171197,217.0223,217.1849,216.941,216.95,5662.1192
2018-07-12 12:40:00,240.18,240.18,239.8,239.94,6154.47738229562,217.0132,217.0132,216.6699,216.7964,6154.4774
2018-07-12 12:45:00,239.9,239.93,239.87,239.9,1128.3208534208636,216.7603,216.7874,216.7331,216.7603,1128.3209
2018-07-12 12:50:00,239.94,240.18,239.94,240.15,1076.0077956713508,216.7964,217.0132,216.7964,216.9861,1076.0078
2018-07-12 12:55:00,240.32,240.42,240.25,240.29,1236.024207611037,217.1397,217.2301,217.0765,217.1126,1236.0242
2018-07-12 13:00:00,240.38,240.45,240.23,240.43,3138.783464970766,217.194,217.2572,217.0584,217.2391,3138.7835
2018-07-12 13:05:00,240.54,240.54,240.34,240.41,1743.7685916504256,217.3385,217.3385,217.1578,217.2211,1743.7686
2018-07-12 13:10:00,240.46,240.46,240.4,240.4,1572.4689711765309,217.2662,217.2662,217.212,217.212,1572.469
2018-07-12 13:15:00,240.4,240.4,240.28,240.31,2974.6640681095496,217.212,217.212,217.1036,217.1307,2974.6641
2018-07-12 13:20:00,240.33,240.33,240.23,240.3,2733.6137039696378,217.1488,217.1488,217.0584,217.1217,2733.6137
2018-07-12 13:25:00,240.36,240.55,240.36,240.51,1552.9797927992613,217.1759,217.3476,217.1759,217.3114,1552.9798
2018-07-12 13:30:00,240.63,240.63,240.42,240.42,2521.284234280439,217.4198,217.4198,217.2301,217.2301,2521.2842
2018-07-12 13:35:00,240.4,240.5,240.26,240.48,2646.4252743871166,217.212,217.3024,217.0855,217.2843,2646.4253
2018-07-12 13:40:00,240.5,240.64,240.5,240.6,1399.1178582418709,217.3024,217.4289,217.3024,217.3927,1399.1179
2018-07-12 13:45:00,240.59,240.64,240.43,240.62,4133.757308441891,217.3837,217.4289,217.2391,217.4108,4133.7573
2018-07-12 13:50:00,240.62,240.64,240.47,240.53,1848.394707149451,217.4108,217.4289,217.2753,217.3295,1848.3947
2018-07-12 13:55:00,240.47,240.55,240.31,240.36,4248.640886244742,217.2753,217.3476,217.1307,217.1759,4248.6409
2018-07-12 14:00:00,240.36,240.63,240.36,240.51,3816.8017232536654,217.1759,217.4198,217.1759,217.3114,3816.8017
2018-07-12 14:05:00,240.51,240.56,240.42,240.44,2371.5252846445787,217.3114,217.3566,217.2301,217.2482,2371.5253
2018-07-12 14:10:00,240.48,240.49,240.38,240.46,2082.264847676685,217.2843,217.2933,217.194,217.2662,2082.2648
2018-07-12 14:15:00,240.43,240.57,240.4,240.57,2939.788696276541,217.2391,217.3656,217.212,217.3656,2939.7887
2018-07-12 14:20:00,240.55,240.66,240.54,240.62,3133.654733818853,217.3476,217.4469,217.3385,217.4108,3133.6547
2018-07-12 14:25:00,240.61,240.86,240.61,240.69,4688.686019078879,217.4018,217.6277,217.4018,217.4741,4688.686
2018-07-12 14:30:00,240.68,240.94,240.63,240.94,4004.513283413683,217.465,217.6999,217.4198,217.6999,4004.5133
2018-07-12 14:35:00,240.8,240.8,240.65,240.65,2064.8271617601804,217.5734,217.5734,217.4379,217.4379,2064.8272
2018-07-12 14:40:00,240.67,240.69,240.61,240.61,695.455944199405,217.456,217.4741,217.4018,217.4018,695.4559
2018-07-12 14:45:00,240.59,240.71,240.53,240.57,3596.266283721407,217.3837,217.4921,217.3295,217.3656,3596.2663
2018-07-12 14:50:00,240.57,240.62,240.47,240.55,2666.9401989947687,217.3656,217.4108,217.2753,217.3476,2666.9402
2018-07-12 14:55:00,240.47,240.6,240.43,240.55,2461.790952918248,217.2753,217.3927,217.2391,217.3476,2461.791
2018-07-12 15:00:00,240.62,240.72,240.57,240.72,3384.962560262591,217.4108,217.5012,217.3656,217.5012,3384.9626
2018-07-12 15:05:00,240.73,240.74,240.62,240.62,1430.9159913837316,217.5102,217.5192,217.4108,217.4108,1430.916
2018-07-12 15:10:00,240.6,240.67,240.48,240.62,5542.106882757205,217.3927,217.456,217.2843,217.4108,5542.1069
2018-07-12 15:15:00,240.62,240.81,240.62,240.73,4609.703559339419,217.4108,217.5825,217.4108,217.5102,4609.7036
2018-07-12 15:20:00,240.75,240.75,240.32,240.37,6131.910965227203,217.5283,217.5283,217.1397,217.1849,6131.911
2018-07-12 15:25:00,240.34,240.51,240.34,240.47,9787.6705303108,217.1578,217.3114,217.1578,217.2753,9787.6705
2018-07-12 15:30:00,240.51,240.63,240.49,240.63,4923.581905836496,217.3114,217.4198,217.2933,217.4198,4923.5819
2018-07-12 15:35:00,240.63,240.66,240.57,240.66,16493.999384552262,217.4198,217.4469,217.3656,217.4469,16493.9994
2018-07-12 15:40:00,240.67,240.72,240.33,240.33,7849.01015488768,217.456,217.5012,217.1488,217.1488,7849.0102
2018-07-12 15:45:00,240.32,240.52,240.26,240.51,10377.474612780798,217.1397,217.3205,217.0855,217.3114,10377.4746
2018-07-12 15:50:00,240.48,240.55,240.37,240.44,16585.290799056314,217.2843,217.3476,217.1849,217.2482,16585.2908
2018-07-12 15:55:00,240.46,240.66,240.44,240.56,52354.08759872808,217.2662,217.4469,217.2482,217.3566,52354.0876
2018-07-13 09:30:00,241.49,241.65,240.69,240.81,8584.470202072007,218.1969,218.3415,217.4741,217.5825,8584.4702
2018-07-13 09:35:00,240.66,241.43,240.66,241.0,1600.1641193968612,217.4469,218.1427,217.4469,217.7542,1600.1641
2018-07-13 09:40:00,240.99,241.29,240.97,240.97,923.171607344343,217.7451,218.0162,217.727,217.727,923.1716
2018-07-13 09:45:00,240.81,240.95,240.55,240.55,3510.1036003692684,217.5825,217.709,217.3476,217.3476,3510.1036
2018-07-13 09:50:00,240.4,240.42,240.32,240.32,512.8731151913016,217.212,217.2301,217.1397,217.1397,512.8731
2018-07-13 09:55:00,240.27,240.53,240.27,240.53,1128.3208534208636,217.0946,217.3295,217.0946,217.3295,1128.3209
2018-07-13 10:00:00,240.62,240.96,240.62,240.88,2474.09990768284,217.4108,217.718,217.4108,217.6457,2474.0999
2018-07-13 10:05:00,240.88,241.24,240.81,241.13,1778.6439634834342,217.6457,217.971,217.5825,217.8716,1778.644
2018-07-13 10:10:00,241.15,241.44,241.15,241.44,1582.726433480357,217.8897,218.1517,217.8897,218.1517,1582.7264
2018-07-13 10:15:00,241.38,241.38,240.92,240.93,3499.8461380654426,218.0975,218.0975,217.6819,217.6909,3499.8461
2018-07-13 10:20:00,240.93,241.19,240.76,241.18,15468.253154169655,217.6909,217.9258,217.5373,217.9168,15468.2532
2018-07-13 10:25:00,241.09,241.49,241.09,241.29,5333.880397989537,217.8355,218.1969,217.8355,218.0162,5333.8804
2018-07-13 10:30:00,241.23,241.29,241.13,241.19,6370.9098369063495,217.962,218.0162,217.8716,217.9258,6370.9098
2018-07-13 10:35:00,241.21,241.21,241.04,241.15,2899.78459329162,217.9439,217.9439,217.7903,217.8897,2899.7846
2018-07-13 10:40:00,241.13,241.18,241.01,241.06,2722.3304954354294,217.8716,217.9168,217.7632,217.8084,2722.3305
2018-07-13 10:45:00,241.0,241.52,241.0,241.33,4404.554313262898,217.7542,218.224,217.7542,218.0523,4404.5543
2018-07-13 10:50:00,241.32,241.48,241.29,241.46,1641.1939686121652,218.0433,218.1879,218.0162,218.1698,1641.194
2018-07-13 10:55:00,241.33,241.36,241.23,241.3,1333.4700994973844,218.0523,218.0794,217.962,218.0252,1333.4701
2018-07-13 11:00:00,241.24,241.27,240.96,241.24,2928.505487742332,217.971,217.9981,217.718,217.971,2928.5055
2018-07-13 11:05:00,241.25,241.31,241.17,241.2,2666.9401989947687,217.98,218.0343,217.9078,217.9349,2666.9402
2018-07-13 11:10:00,241.24,241.29,241.15,241.23,2461.790952918248,217.971,218.0162,217.8897,217.962,2461.791
2018-07-13 11:15:00,241.29,241.29,241.2,241.28,3328.546517591548,218.0162,218.0162,217.9349,218.0071,3328.5465
2018-07-13 11:20:00,241.16,241.16,241.04,241.06,2754.12862857729,217.8987,217.8987,217.7903,217.8084,2754.1286
2018-07-13 11:25:00,241.06,241.13,240.98,241.02,1888.3988101343728,217.8084,217.8716,217.7361,217.7722,1888.3988
2018-07-13 11:30:00,241.03,241.25,241.02,241.02,4135.808800902657,217.7813,217.98,217.7722,217.7722,4135.8088
2018-07-13 11:35:00,240.97,240.98,240.86,240.86,820.5969843060826,217.727,217.7361,217.6277,217.6277,820.597
2018-07-13 11:40:00,240.92,241.01,240.53,241.01,4564.570725202585,217.6819,217.7632,217.3295,217.7632,4564.5707
2018-07-13 11:45:00,241.12,241.12,240.69,240.97,8698.328033644477,217.8626,217.8626,217.4741,217.727,8698.328
2018-07-13 11:50:00,240.98,241.01,240.88,241.01,1735.5626218073648,217.7361,217.7632,217.6457,217.7632,1735.5626
2018-07-13 11:55:00,240.97,241.14,240.89,241.14,2595.1379628679865,217.727,217.8806,217.6548,217.8806,2595.138
2018-07-13 12:00:00,241.17,241.31,240.96,241.17,12928.505487742332,217.9078,218.0343,217.718,217.9078,12928.5055
2018-07-13 12:05:00,241.15,241.32,241.05,241.05,3795.261052415632,217.8897,218.0433,217.7993,217.7993,3795.2611
2018-07-13 12:10:00,241.06,241.06,240.97,241.04,1561.1857626423223,217.8084,217.8084,217.727,217.7903,1561.1858
2018-07-13 12:15:00,241.06,241.07,240.93,241.01,2884.3983998358804,217.8084,217.8174,217.6909,217.7632,2884.3984
2018-07-13 12:20:00,241.01,241.02,240.92,240.96,2462.8166991486305,217.7632,217.7722,217.6819,217.718,2462.8167
2018-07-13 12:25:00,240.98,241.01,240.94,240.97,1743.7685916504256,217.7361,217.7632,217.6999,217.727,1743.7686
2018-07-13 12:30:00,240.92,240.93,240.74,240.74,4214.791260642117,217.6819,217.6909,217.5192,217.5192,4214.7913
2018-07-13 12:35:00,240.89,240.91,240.85,240.85,413.3757308441892,217.6548,217.6728,217.6186,217.6186,413.3757
2018-07-13 12:40:00,240.86,240.98,240.86,240.88,1830.957021232947,217.6277,217.7361,217.6277,217.6457,1830.957
2018-07-13 12:45:00,240.89,240.89,240.84,240.85,1538.6193455739049,217.6548,217.6548,217.6096,217.6186,1538.6193
2018-07-13 12:50:00,240.89,240.91,240.7,240.7,3982.972612575649,217.6548,217.6728,217.4831,217.4831,3982.9726
2018-07-13 12:55:00,240.72,240.74,240.67,240.74,1538.6193455739049,217.5012,217.5192,217.456,217.5192,1538.6193
2018-07-13 13:00:00,240.73,240.88,240.7,240.87,7751.564263001333,217.5102,217.6457,217.4831,217.6367,7751.5643
2018-07-13 13:05:00,240.83,240.92,240.82,240.86,2666.9401989947687,217.6006,217.6819,217.5915,217.6277,2666.9402
2018-07-13 13:10:00,240.96,240.97,240.76,240.83,4002.461790952918,217.718,217.727,217.5373,217.6006,4002.4618
2018-07-13 13:15:00,240.8,240.86,240.76,240.81,718.0223612678224,217.5734,217.6277,217.5373,217.5825,718.0224
2018-07-13 13:20:00,240.77,240.86,240.76,240.83,2091.496563750128,217.5463,217.6277,217.5373,217.6006,2091.4966
2018-07-13 13:25:00,240.83,240.87,240.8,240.87,1781.721202174582,217.6006,217.6367,217.5734,217.6367,1781.7212
2018-07-13 13:30:00,240.86,240.92,240.78,240.85,3767.5659041953018,217.6277,217.6819,217.5554,217.6186,3767.5659
2018-07-13 13:35:00,240.79,240.86,240.72,240.72,2051.4924607652065,217.5644,217.6277,217.5012,217.5012,2051.4925
2018-07-13 13:40:00,240.7,240.72,240.7,240.72,307.723869114781,217.4831,217.5012,217.4831,217.5012,307.7239
2018-07-13 13:45:00,240.81,240.86,240.71,240.71,2483.3316237562826,217.5825,217.6277,217.4921,217.4921,2483.3316
2018-07-13 13:50:00,240.73,240.85,240.72,240.85,1333.4700994973844,217.5102,217.6186,217.5012,217.6186,1333.4701
2018-07-13 13:55:00,240.86,240.93,240.79,240.85,1675.0435942147913,217.6277,217.6909,217.5644,217.6186,1675.0436
2018-07-13 14:00:00,240.88,240.9,240.85,240.89,2394.091701712996,217.6457,217.6638,217.6186,217.6548,2394.0917
2018-07-13 14:05:00,240.87,240.93,240.79,240.82,3565.493896809929,217.6367,217.6909,217.5644,217.5915,3565.4939
2018-07-13 14:10:00,240.86,240.98,240.85,240.92,1662.7346394502,217.6277,217.7361,217.6186,217.6819,1662.7346
2018-07-13 14:15:00,240.95,240.96,240.84,240.84,3663.965534926659,217.709,217.718,217.6096,217.6096,3663.9655
2018-07-13 14:20:00,240.85,240.98,240.82,240.86,7223.304954354292,217.6186,217.7361,217.5915,217.6277,7223.305
2018-07-13 14:25:00,240.86,240.99,240.84,240.9,3539.850241050364,217.6277,217.7451,217.6096,217.6638,3539.8502
2018-07-13 14:30:00,240.93,240.97,240.81,240.93,3121.345779054262,217.6909,217.727,217.5825,217.6909,3121.3458
2018-07-13 14:35:00,240.92,241.01,240.92,241.01,1538.6193455739049,217.6819,217.7632,217.6819,217.7632,1538.6193
2018-07-13 14:40:00,241.01,241.09,241.0,241.0,2492.563339829726,217.7632,217.8355,217.7542,217.7542,2492.5633
2018-07-13 14:45:00,240.97,241.21,240.96,241.21,2306.9032721304748,217.727,217.9439,217.718,217.9439,2306.9033
2018-07-13 14:50:00,241.24,241.28,241.22,241.28,2246.3842445379014,217.971,218.0071,217.9529,218.0071,2246.3842
2018-07-13 14:55:00,241.3,241.3,241.2,241.2,944.7122781823776,218.0252,218.0252,217.9349,217.9349,944.7123
2018-07-13 15:00:00,241.28,241.35,241.19,241.27,2665.914452764386,218.0071,218.0704,217.9258,217.9981,2665.9145
2018-07-13 15:05:00,241.32,241.32,241.22,241.23,1333.4700994973844,218.0433,218.0433,217.9529,217.962,1333.4701
2018-07-13 15:10:00,241.24,241.3,241.16,241.16,2407.42640270797,217.971,218.0252,217.8987,217.8987,2407.4264
2018-07-13 15:15:00,241.16,241.26,241.14,241.19,6632.475125653913,217.8987,217.9891,217.8806,217.9258,6632.4751
2018-07-13 15:20:00,241.14,241.19,241.1,241.11,1861.729408144425,217.8806,217.9258,217.8445,217.8535,1861.7294
2018-07-13 15:25:00,241.11,241.12,240.98,241.01,5333.880397989537,217.8535,217.8626,217.7361,217.7632,5333.8804
2018-07-13 15:30:00,241.06,241.28,241.06,241.28,1577.5977023284438,217.8084,218.0071,217.8084,218.0071,1577.5977
2018-07-13 15:35:00,241.28,241.33,241.13,241.17,4108.113652682327,218.0071,218.0523,217.8716,217.9078,4108.1137
2018-07-13 15:40:00,241.13,241.19,240.98,241.05,7523.848599856396,217.8716,217.9258,217.7361,217.7993,7523.8486
2018-07-13 15:45:00,241.05,241.09,240.99,241.04,4423.017745409786,217.7993,217.8355,217.7451,217.7903,4423.0177
2018-07-13 15:50:00,241.06,241.08,240.91,241.07,8624.474305056929,217.8084,217.8264,217.6728,217.8174,8624.4743
2018-07-13 15:55:00,241.0,241.12,240.84,240.93,29088.111601189863,217.7542,217.8626,217.6096,217.6909,29088.1116
2018-07-16 09:30:00,240.37,240.79,239.97,239.97,13127.500256436557,217.1849,217.5644,216.8235,216.8235,13127.5003
2018-07-16 09:35:00,239.98,240.14,239.97,240.14,923.171607344343,216.8325,216.9771,216.8235,216.9771,923.1716
2018-07-16 09:40:00,239.84,240.15,239.82,240.07,3207.5084624064007,216.706,216.9861,216.688,216.9139,3207.5085
2018-07-16 09:45:00,240.05,240.05,239.76,239.81,4269.155810852395,216.8958,216.8958,216.6338,216.6789,4269.1558
2018-07-16 09:50:00,239.49,239.49,239.49,239.49,102.57462303826031,216.3898,216.3898,216.3898,216.3898,102.5746
2018-07-16 09:55:00,239.36,239.36,238.9,238.9,3347.0099497384344,216.2723,216.2723,215.8567,215.8567,3347.0099
2018-07-16 10:00:00,238.91,239.13,238.91,238.94,4445.584162478202,215.8657,216.0645,215.8657,215.8929,4445.5842
2018-07-16 10:05:00,238.99,239.0,238.61,238.62,4438.403938865525,215.938,215.9471,215.5947,215.6037,4438.4039
2018-07-16 10:10:00,238.66,238.69,238.53,238.68,6355.52364345061,215.6399,215.667,215.5224,215.6579,6355.5236
2018-07-16 10:15:00,238.84,239.07,238.82,239.07,5752.384859985639,215.8025,216.0103,215.7844,216.0103,5752.3849
2018-07-16 10:20:00,239.0,239.05,238.86,238.95,7277.66950456457,215.9471,215.9922,215.8206,215.9019,7277.6695
2018-07-16 10:25:00,238.88,238.95,238.72,238.85,15256.949430710842,215.8386,215.9019,215.6941,215.8115,15256.9494
2018-07-16 10:30:00,238.89,238.96,238.83,238.9,15280.54159400964,215.8477,215.9109,215.7935,215.8567,15280.5416
2018-07-16 10:35:00,238.89,239.23,238.85,239.22,2974.6640681095496,215.8477,216.1549,215.8115,216.1458,2974.6641
2018-07-16 10:40:00,239.24,239.5,239.24,239.5,2256.6417068417272,216.1639,216.3988,216.1639,216.3988,2256.6417
2018-07-16 10:45:00,239.44,239.77,239.44,239.77,2820.802133552159,216.3446,216.6428,216.3446,216.6428,2820.8021
2018-07-16 10:50:00,239.84,239.98,239.79,239.79,2742.845420043081,216.706,216.8325,216.6609,216.6609,2742.8454
2018-07-16 10:55:00,239.79,239.79,239.55,239.55,1230.895476459124,216.6609,216.6609,216.444,216.444,1230.8955
2018-07-16 11:00:00,239.58,239.64,239.51,239.52,2338.701405272336,216.4711,216.5253,216.4079,216.4169,2338.7014
2018-07-16 11:05:00,239.56,239.75,239.34,239.71,8159.811262693609,216.453,216.6247,216.2543,216.5886,8159.8113
2018-07-16 11:10:00,239.7,239.74,239.21,239.33,10683.146989434814,216.5795,216.6157,216.1368,216.2452,10683.147
2018-07-16 11:15:00,239.32,239.63,239.31,239.43,15250.794953328546,216.2362,216.5163,216.2272,216.3356,15250.795
2018-07-16 11:20:00,239.5,239.58,239.5,239.53,1436.0447225356447,216.3988,216.4711,216.3988,216.4259,1436.0447
2018-07-16 11:25:00,239.58,239.58,239.44,239.44,3013.6424248640883,216.4711,216.4711,216.3446,216.3446,3013.6424
2018-07-16 11:30:00,239.45,239.81,239.37,239.7,34313.26289875885,216.3537,216.6789,216.2814,216.5795,34313.2629
2018-07-16 11:35:00,239.81,240.11,239.76,240.11,1663.7603856805829,216.6789,216.95,216.6338,216.95,1663.7604
2018-07-16 11:40:00,240.11,240.18,239.78,239.78,7935.172838239819,216.95,217.0132,216.6518,216.6518,7935.1728
2018-07-16 11:45:00,239.82,239.82,239.58,239.63,5592.368448045953,216.688,216.688,216.4711,216.5163,5592.3684
2018-07-16 11:50:00,239.59,239.63,239.31,239.39,6462.201251410401,216.4802,216.5163,216.2272,216.2994,6462.2013
2018-07-16 11:55:00,239.35,239.48,239.35,239.44,2769.514822033029,216.2633,216.3808,216.2633,216.3446,2769.5148
2018-07-16 12:00:00,239.39,239.39,239.19,239.21,4290.696481690429,216.2994,216.2994,216.1187,216.1368,4290.6965
2018-07-16 12:05:00,239.24,239.36,239.19,239.31,3452.6618114678427,216.1639,216.2723,216.1187,216.2272,3452.6618
2018-07-16 12:10:00,239.4,239.45,239.33,239.33,5549.287106369884,216.3085,216.3537,216.2452,216.2452,5549.2871
2018-07-16 12:15:00,239.45,239.6,239.36,239.36,3423.94091701713,216.3537,216.4892,216.2723,216.2723,3423.9409
2018-07-16 12:20:00,239.36,239.51,239.34,239.34,2461.790952918248,216.2723,216.4079,216.2543,216.2543,2461.791
2018-07-16 12:25:00,239.34,239.34,239.08,239.2,3377.782336649913,216.2543,216.2543,216.0193,216.1278,3377.7823
2018-07-16 12:30:00,239.34,239.53,239.34,239.53,752.8977331008308,216.2543,216.4259,216.2543,216.4259,752.8977
2018-07-16 12:35:00,239.6,239.67,239.5,239.64,1538.6193455739049,216.4892,216.5524,216.3988,216.5253,1538.6193
2018-07-16 12:40:00,239.63,239.63,239.42,239.49,5346.189352754129,216.5163,216.5163,216.3266,216.3898,5346.1894
2018-07-16 12:45:00,239.54,239.54,239.42,239.47,2243.3070058467533,216.435,216.435,216.3266,216.3717,2243.307
2018-07-16 12:50:00,239.51,239.54,239.42,239.42,923.171607344343,216.4079,216.435,216.3266,216.3266,923.1716
2018-07-16 12:55:00,239.47,239.47,239.47,239.47,102.57462303826031,216.3717,216.3717,216.3717,216.3717,102.5746
2018-07-16 13:00:00,239.42,239.42,239.15,239.17,2989.024515334906,216.3266,216.3266,216.0826,216.1007,2989.0245
2018-07-16 13:05:00,239.17,239.17,239.13,239.14,2069.955892912093,216.1007,216.1007,216.0645,216.0736,2069.9559
2018-07-16 13:10:00,239.22,239.36,239.08,239.11,5402.605395425172,216.1458,216.2723,216.0193,216.0465,5402.6054
2018-07-16 13:15:00,239.14,239.14,239.03,239.07,2106.882757205867,216.0736,216.0736,215.9742,216.0103,2106.8828
2018-07-16 13:20:00,239.07,239.07,238.62,238.71,6803.774746127808,216.0103,216.0103,215.6037,215.685,6803.7747
2018-07-16 13:25:00,238.72,238.72,238.66,238.66,512.8731151913016,215.6941,215.6941,215.6399,215.6399,512.8731
2018-07-16 13:30:00,238.65,238.75,238.61,238.74,924.1973535747256,215.6308,215.7212,215.5947,215.7121,924.1974
2018-07-16 13:35:00,238.77,239.07,238.76,239.06,4673.29982562314,215.7392,216.0103,215.7302,216.0013,4673.2998
2018-07-16 13:40:00,239.11,239.18,239.06,239.18,2436.1472971586827,216.0465,216.1097,216.0013,216.1097,2436.1473
2018-07-16 13:45:00,239.25,239.3,239.21,239.26,922.1458611139604,216.173,216.2181,216.1368,216.182,922.1459
2018-07-16 13:50:00,239.24,239.33,239.12,239.12,3795.261052415632,216.1639,216.2452,216.0555,216.0555,3795.2611
2018-07-16 13:55:00,239.19,239.27,239.17,239.22,1500.6667350497487,216.1187,216.191,216.1007,216.1458,1500.6667
2018-07-16 14:00:00,239.28,239.36,239.21,239.22,3250.58980408247,216.2001,216.2723,216.1368,216.1458,3250.5898
2018-07-16 14:05:00,239.23,239.31,239.2,239.31,951.892501795056,216.1549,216.2272,216.1278,216.2272,951.8925
2018-07-16 14:10:00,239.32,239.32,239.21,239.27,1560.1600164119395,216.2362,216.2362,216.1368,216.191,1560.16
2018-07-16 14:15:00,239.32,239.32,239.15,239.21,1071.9048107498204,216.2362,216.2362,216.0826,216.1368,1071.9048
2018-07-16 14:20:00,239.21,239.21,239.08,239.09,5243.614729715868,216.1368,216.1368,216.0193,216.0284,5243.6147
2018-07-16 14:25:00,239.14,239.14,239.06,239.09,3711.1498615242585,216.0736,216.0736,216.0013,216.0284,3711.1499
2018-07-16 14:30:00,239.11,239.14,239.0,239.0,3002.35921632988,216.0465,216.0736,215.9471,215.9471,3002.3592
2018-07-16 14:35:00,239.05,239.05,238.87,238.87,3349.0614421992,215.9922,215.9922,215.8296,215.8296,3349.0614
2018-07-16 14:40:00,238.87,238.87,238.68,238.68,2832.085342086368,215.8296,215.8296,215.6579,215.6579,2832.0853
2018-07-16 14:45:00,238.66,238.84,238.65,238.84,2533.59318904503,215.6399,215.8025,215.6308,215.8025,2533.5932
2018-07-16 14:50:00,238.8,238.87,238.78,238.82,2783.8752692583853,215.7664,215.8296,215.7483,215.7844,2783.8753
2018-07-16 14:55:00,238.81,239.05,238.81,238.95,769.3096727869524,215.7754,215.9922,215.7754,215.9019,769.3097
2018-07-16 15:00:00,239.02,239.09,239.0,239.0,1179.6081649399937,215.9651,216.0284,215.9471,215.9471,1179.6082
2018-07-16 15:05:00,239.09,239.19,239.04,239.12,3176.7360754949223,216.0284,216.1187,215.9832,216.0555,3176.7361
2018-07-16 15:10:00,239.16,239.25,239.11,239.17,4823.058775259001,216.0916,216.173,216.0465,216.1007,4823.0588
2018-07-16 15:15:00,239.19,239.28,239.1,239.11,1293.4659965124629,216.1187,216.2001,216.0374,216.0465,1293.466
2018-07-16 15:20:00,239.12,239.12,239.0,239.07,2379.7312544876395,216.0555,216.0555,215.9471,216.0103,2379.7313
2018-07-16 15:25:00,239.06,239.07,238.85,238.88,3127.5002564365573,216.0013,216.0103,215.8115,215.8386,3127.5003
2018-07-16 15:30:00,238.89,238.92,238.84,238.84,3590.111806339112,215.8477,215.8748,215.8025,215.8025,3590.1118
2018-07-16 15:35:00,238.85,239.03,238.82,238.96,9463.534721509895,215.8115,215.9742,215.7844,215.9109,9463.5347
2018-07-16 15:40:00,238.96,239.01,238.85,238.85,8820.391835060005,215.9109,215.9561,215.8115,215.8115,8820.3918
2018-07-16 15:45:00,238.85,238.87,238.76,238.83,4646.630423633193,215.8115,215.8296,215.7302,215.7935,4646.6304
2018-07-16 15:50:00,238.79,238.98,238.75,238.86,17501.282182787978,215.7573,215.929,215.7212,215.8206,17501.2822
2018-07-16 15:55:00,238.86,239.14,238.85,238.98,36366.80685198482,215.8206,216.0736,215.8115,215.929,36366.8069
2018-07-17 09:30:00,239.19,239.77,238.76,239.46,9758.949635860088,216.1187,216.6428,215.7302,216.3627,9758.9496
2018-07-17 09:35:00,239.46,239.65,239.3,239.63,2556.159606113448,216.3627,216.5344,216.2181,216.5163,2556.1596
2018-07-17 09:40:00,239.49,239.61,239.18,239.24,2831.059595855985,216.3898,216.4982,216.1097,216.1639,2831.0596
2018-07-17 09:45:00,239.52,239.52,239.18,239.18,2101.754026053954,216.4169,216.4169,216.1097,216.1097,2101.754
2018-07-17 09:50:00,239.16,239.16,238.75,238.75,307.723869114781,216.0916,216.0916,215.7212,215.7212,307.7239
2018-07-17 09:55:00,238.81,238.97,238.56,238.74,36514.51430915991,215.7754,215.92,215.5495,215.7121,36514.5143
2018-07-17 10:00:00,238.72,239.47,238.72,239.33,11078.059288132115,215.6941,216.3717,215.6941,216.2452,11078.0593
2018-07-17 10:05:00,239.4,239.47,239.26,239.47,8012.103805518514,216.3085,216.3717,216.182,216.3717,8012.1038
2018-07-17 10:10:00,239.35,239.53,239.27,239.37,4652.784901015489,216.2633,216.4259,216.191,216.2814,4652.7849
2018-07-17 10:15:00,239.41,240.09,239.41,240.01,6038.568058262385,216.3175,216.9319,216.3175,216.8596,6038.5681
2018-07-17 10:20:00,239.92,240.14,239.75,239.98,6087.803877320751,216.7783,216.9771,216.6247,216.8325,6087.8039
2018-07-17 10:25:00,239.89,240.01,239.74,239.74,3214.688686019079,216.7512,216.8596,216.6157,216.6157,3214.6887
2018-07-17 10:30:00,239.75,239.79,239.61,239.62,6335.008718842958,216.6247,216.6609,216.4982,216.5073,6335.0087
2018-07-17 10:35:00,239.68,239.68,239.54,239.55,2584.88050056416,216.5615,216.5615,216.435,216.444,2584.8805
2018-07-17 10:40:00,239.59,239.65,239.44,239.65,11344.753308031592,216.4802,216.5344,216.3446,216.5344,11344.7533
2018-07-17 10:45:00,239.83,240.2,239.83,240.07,2491.5375935993434,216.697,217.0313,216.697,216.9139,2491.5376
2018-07-17 10:50:00,239.98,239.98,239.9,239.95,3000.307723869115,216.8325,216.8325,216.7603,216.8054,3000.3077
2018-07-17 10:55:00,239.9,240.32,239.9,240.21,2741.8196738126985,216.7603,217.1397,216.7603,217.0404,2741.8197
2018-07-17 11:00:00,240.24,240.24,240.14,240.23,1333.4700994973844,217.0675,217.0675,216.9771,217.0584,1333.4701
2018-07-17 11:05:00,240.28,240.73,240.28,240.7,3476.2539747666424,217.1036,217.5102,217.1036,217.4831,3476.254
2018-07-17 11:10:00,240.73,240.88,240.66,240.7,12877.2181762232,217.5102,217.6457,217.4469,217.4831,12877.2182
2018-07-17 11:15:00,240.65,240.68,240.46,240.5,10082.059698430608,217.4379,217.465,217.2662,217.3024,10082.0597
2018-07-17 11:20:00,240.37,240.46,240.21,240.36,9216.32987998769,217.1849,217.2662,217.0404,217.1759,9216.3299
2018-07-17 11:25:00,240.33,240.43,240.22,240.22,1861.729408144425,217.1488,217.2391,217.0494,217.0494,1861.7294
2018-07-17 11:30:00,240.26,240.27,240.07,240.12,2154.067083803467,217.0855,217.0946,216.9139,216.959,2154.0671
2018-07-17 11:35:00,240.07,240.1,240.02,240.06,1436.0447225356447,216.9139,216.941,216.8687,216.9048,1436.0447
2018-07-17 11:40:00,240.14,240.36,240.14,240.36,1643.2454610729303,216.9771,217.1759,216.9771,217.1759,1643.2455
2018-07-17 11:45:00,240.37,240.77,240.36,240.49,4910.247204841522,217.1849,217.5463,217.1759,217.2933,4910.2472
2018-07-17 11:50:00,240.53,240.64,240.53,240.54,2564.365575956508,217.3295,217.4289,217.3295,217.3385,2564.3656
2018-07-17 11:55:00,240.49,240.68,240.46,240.55,16820.18668581393,217.2933,217.465,217.2662,217.3476,16820.1867
2018-07-17 12:00:00,240.6,240.98,240.45,240.95,8818.34034259924,217.3927,217.7361,217.2572,217.709,8818.3403
2018-07-17 12:05:00,240.88,241.05,240.73,241.05,4759.462508975279,217.6457,217.7993,217.5102,217.7993,4759.4625
2018-07-17 12:10:00,241.09,241.13,240.83,240.83,1948.9178377269463,217.8355,217.8716,217.6006,217.6006,1948.9178
2018-07-17 12:15:00,240.96,241.44,240.96,241.44,2154.067083803467,217.718,218.1517,217.718,218.1517,2154.0671
2018-07-17 12:20:00,241.42,241.42,241.34,241.4,1025.7462303826032,218.1336,218.1336,218.0614,218.1156,1025.7462
2018-07-17 12:25:00,241.37,241.49,241.37,241.49,2665.914452764386,218.0885,218.1969,218.0885,218.1969,2665.9145
2018-07-17 12:30:00,241.52,241.52,241.29,241.29,2442.3017745409784,218.224,218.224,218.0162,218.0162,2442.3018
2018-07-17 12:35:00,241.35,241.35,240.96,240.96,2476.1514001436044,218.0704,218.0704,217.718,217.718,2476.1514
2018-07-17 12:40:00,241.04,241.21,241.04,241.21,7379.218381372448,217.7903,217.9439,217.7903,217.9439,7379.2184
2018-07-17 12:45:00,241.21,241.24,241.11,241.19,2922.351010360037,217.9439,217.971,217.8535,217.9258,2922.351
2018-07-17 12:50:00,241.19,241.22,241.12,241.12,13938.865524669196,217.9258,217.9529,217.8626,217.8626,13938.8655
2018-07-17 12:55:00,241.12,241.15,240.95,241.01,3938.865524669197,217.8626,217.8897,217.709,217.7632,3938.8655
2018-07-17 13:00:00,240.99,241.12,240.97,241.07,4812.801312955175,217.7451,217.8626,217.727,217.8174,4812.8013
2018-07-17 13:05:00,241.13,241.2,241.09,241.12,8858.344445584162,217.8716,217.9349,217.8355,217.8626,8858.3444
2018-07-17 13:10:00,241.14,241.49,241.14,241.46,6214.996409888194,217.8806,218.1969,217.8806,218.1698,6214.9964
2018-07-17 13:15:00,241.31,241.36,241.2,241.28,2481.280131295517,218.0343,218.0794,217.9349,218.0071,2481.2801
2018-07-17 13:20:00,241.19,241.26,241.15,241.19,2359.216329879988,217.9258,217.9891,217.8897,217.9258,2359.2163
2018-07-17 13:25:00,241.11,241.2,241.11,241.16,923.171607344343,217.8535,217.9349,217.8535,217.8987,923.1716
2018-07-17 13:30:00,241.24,241.41,241.18,241.41,1230.895476459124,217.971,218.1246,217.9168,218.1246,1230.8955
2018-07-17 13:35:00,241.36,241.43,241.36,241.39,1343.7275618012104,218.0794,218.1427,218.0794,218.1065,1343.7276
2018-07-17 13:40:00,241.43,241.45,241.33,241.34,3224.9461483229047,218.1427,218.1607,218.0523,218.0614,3224.9461
2018-07-17 13:45:00,241.35,241.53,241.35,241.52,1585.8036721715048,218.0704,218.233,218.0704,218.224,1585.8037
2018-07-17 13:50:00,241.56,241.63,241.53,241.58,2138.680890347728,218.2601,218.3234,218.233,218.2782,2138.6809
2018-07-17 13:55:00,241.6,241.6,241.39,241.45,3179.8133141860703,218.2963,218.2963,218.1065,218.1607,3179.8133
2018-07-17 14:00:00,241.49,241.5,241.24,241.25,4687.660272848497,218.1969,218.2059,217.971,217.98,4687.6603
2018-07-17 14:05:00,241.28,241.42,241.24,241.41,3087.496153451636,218.0071,218.1336,217.971,218.1246,3087.4962
2018-07-17 14:10:00,241.41,241.46,241.35,241.35,718.0223612678224,218.1246,218.1698,218.0704,218.0704,718.0224
2018-07-17 14:15:00,241.32,241.39,241.27,241.39,3148.0151810442094,218.0433,218.1065,217.9981,218.1065,3148.0152
2018-07-17 14:20:00,241.37,241.43,241.33,241.39,5478.510616473484,218.0885,218.1427,218.0523,218.1065,5478.5106
2018-07-17 14:25:00,241.38,241.52,241.38,241.52,2631.0390809313776,218.0975,218.224,218.0975,218.224,2631.0391
2018-07-17 14:30:00,241.52,241.6,241.51,241.51,4246.589393783977,218.224,218.2963,218.215,218.215,4246.5894
2018-07-17 14:35:00,241.47,241.5,241.41,241.42,3179.8133141860703,218.1788,218.2059,218.1246,218.1336,3179.8133
2018-07-17 14:40:00,241.44,241.46,241.4,241.44,2559.2368448045954,218.1517,218.1698,218.1156,218.1517,2559.2368
2018-07-17 14:45:00,241.43,241.44,241.37,241.42,2542.824905118473,218.1427,218.1517,218.0885,218.1336,2542.8249
2018-07-17 14:50:00,241.36,241.36,241.23,241.29,4431.223715252846,218.0794,218.0794,217.962,218.0162,4431.2237
2018-07-17 14:55:00,241.25,241.25,241.08,241.15,1655.5544158375217,217.98,217.98,217.8264,217.8897,1655.5544
2018-07-17 15:00:00,241.12,241.22,241.07,241.19,1641.1939686121652,217.8626,217.9529,217.8174,217.9258,1641.194
2018-07-17 15:05:00,241.18,241.34,241.18,241.32,1647.348445994461,217.9168,218.0614,217.9168,218.0433,1647.3484
2018-07-17 15:10:00,241.35,241.35,241.26,241.31,2133.552159195815,218.0704,218.0704,217.9891,218.0343,2133.5522
2018-07-17 15:15:00,241.33,241.43,241.29,241.42,4504.051697610011,218.0523,218.1427,218.0162,218.1336,4504.0517
2018-07-17 15:20:00,241.48,241.61,241.48,241.61,1855.5749307621293,218.1879,218.3053,218.1879,218.3053,1855.5749
2018-07-17 15:25:00,241.6,241.71,241.59,241.65,4005.539029644066,218.2963,218.3957,218.2872,218.3415,4005.539
2018-07-17 15:30:00,241.66,242.0,241.61,241.89,7944.404554313262,218.3505,218.6577,218.3053,218.5583,7944.4046
2018-07-17 15:35:00,241.87,241.87,241.8,241.8,3568.5711355010767,218.5402,218.5402,218.477,218.477,3568.5711
2018-07-17 15:40:00,241.82,242.16,241.79,242.14,8392.65565699046,218.4951,218.8023,218.468,218.7842,8392.6557
2018-07-17 15:45:00,242.1,242.1,241.73,241.81,18173.14596368858,218.7481,218.7481,218.4137,218.486,18173.146
2018-07-17 15:50:00,241.8,241.81,241.47,241.57,15838.547543337778,218.477,218.486,218.1788,218.2692,15838.5475
2018-07-17 15:55:00,241.56,241.63,241.43,241.54,53650.63083393168,218.2601,218.3234,218.1427,218.2421,53650.6308
2018-07-18 09:30:00,241.53,242.16,241.15,242.16,17098.163914247616,218.233,218.8023,217.8897,218.8023,17098.1639
2018-07-18 09:35:00,242.07,242.33,241.61,241.78,8248.025438506513,218.7209,218.9559,218.3053,218.4589,8248.0254
2018-07-18 09:40:00,241.62,241.62,240.72,240.95,5592.368448045953,218.3144,218.3144,217.5012,217.709,5592.3684
2018-07-18 09:45:00,240.95,241.0,240.57,240.57,1743.7685916504256,217.709,217.7542,217.3656,217.3656,1743.7686
2018-07-18 09:50:00,240.67,240.9,240.54,240.57,1333.4700994973844,217.456,217.6638,217.3385,217.3656,1333.4701
2018-07-18 09:55:00,240.62,241.21,240.62,241.21,2661.811467842856,217.4108,217.9439,217.4108,217.9439,2661.8115
2018-07-18 10:00:00,241.22,241.27,240.69,240.86,2646.4252743871166,217.9529,217.9981,217.4741,217.6277,2646.4253
2018-07-18 10:05:00,240.77,240.77,240.36,240.45,1938.6603754231205,217.5463,217.5463,217.1759,217.2572,1938.6604
2018-07-18 10:10:00,240.45,240.56,240.32,240.4,2864.9092214586112,217.2572,217.3566,217.1397,217.212,2864.9092
2018-07-18 10:15:00,240.31,240.41,239.94,240.07,5367.730023592163,217.1307,217.2211,216.7964,216.9139,5367.73
2018-07-18 10:20:00,240.09,240.25,240.07,240.21,2750.02564365576,216.9319,217.0765,216.9139,217.0404,2750.0256
2018-07-18 10:25:00,240.39,240.41,240.16,240.21,1948.9178377269463,217.203,217.2211,216.9952,217.0404,1948.9178
2018-07-18 10:30:00,240.15,240.36,240.01,240.02,4697.917735152323,216.9861,217.1759,216.8596,216.8687,4697.9177
2018-07-18 10:35:00,240.1,240.18,240.09,240.18,307.723869114781,216.941,217.0132,216.9319,217.0132,307.7239
2018-07-18 10:40:00,240.19,240.23,239.96,240.14,2983.895784182993,217.0223,217.0584,216.8145,216.9771,2983.8958
2018-07-18 10:45:00,240.21,240.26,240.14,240.15,1846.343214688686,217.0404,217.0855,216.9771,216.9861,1846.3432
2018-07-18 10:50:00,240.06,240.06,239.71,239.72,5013.847574110165,216.9048,216.9048,216.5886,216.5976,5013.8476
2018-07-18 10:55:00,239.71,239.71,239.65,239.65,547.7484870243102,216.5886,216.5886,216.5344,216.5344,547.7485
2018-07-18 11:00:00,239.73,239.86,239.68,239.76,4179.915888809109,216.6067,216.7241,216.5615,216.6338,4179.9159
2018-07-18 11:05:00,239.89,240.1,239.84,240.1,1230.895476459124,216.7512,216.941,216.706,216.941,1230.8955
2018-07-18 11:10:00,240.06,240.14,239.82,239.97,1538.6193455739049,216.9048,216.9771,216.688,216.8235,1538.6193
2018-07-18 11:15:00,239.99,240.03,239.93,240.0,1846.343214688686,216.8416,216.8777,216.7874,216.8506,1846.3432
2018-07-18 11:20:00,240.02,240.11,239.95,240.06,3508.052107908504,216.8687,216.95,216.8054,216.9048,3508.0521
2018-07-18 11:25:00,240.06,240.19,240.0,240.0,1846.343214688686,216.9048,217.0223,216.8506,216.8506,1846.3432
2018-07-18 11:30:00,240.01,240.09,239.98,240.09,1025.7462303826032,216.8596,216.9319,216.8325,216.9319,1025.7462
2018-07-18 11:35:00,240.11,240.16,239.88,239.88,974.4589188634732,216.95,216.9952,216.7422,216.7422,974.4589
2018-07-18 11:40:00,239.98,240.01,239.79,239.79,2010.4626115499025,216.8325,216.8596,216.6609,216.6609,2010.4626
2018-07-18 11:45:00,239.79,239.89,239.79,239.84,1070.879064519438,216.6609,216.7512,216.6609,216.706,1070.8791
2018-07-18 11:50:00,239.93,239.97,239.89,239.95,872.9100420555955,216.7874,216.8235,216.7512,216.8054,872.91
2018-07-18 11:55:00,239.95,240.1,239.86,240.1,2272.027900297466,216.8054,216.941,216.7241,216.941,2272.0279
2018-07-18 12:00:00,240.19,240.19,240.1,240.1,628.7824392245358,217.0223,217.0223,216.941,216.941,628.7824
2018-07-18 12:05:00,240.21,240.21,240.07,240.07,2256.6417068417272,217.0404,217.0404,216.9139,216.9139,2256.6417
2018-07-18 12:10:00,240.11,240.16,239.81,239.82,1538.6193455739049,216.95,216.9952,216.6789,216.688,1538.6193
2018-07-18 12:15:00,239.8,239.8,239.67,239.67,3399.3230074879475,216.6699,216.6699,216.5524,216.5524,3399.323
2018-07-18 12:20:00,239.66,239.71,239.62,239.65,1128.3208534208636,216.5434,216.5886,216.5073,216.5344,1128.3209
2018-07-18 12:25:00,239.74,239.85,239.73,239.85,1108.8316750435945,216.6157,216.7151,216.6067,216.7151,1108.8317
2018-07-18 12:30:00,239.81,239.85,239.6,239.7,36013.9501487332,216.6789,216.7151,216.4892,216.5795,36013.9501
2018-07-18 12:35:00,239.6,239.62,239.55,239.55,1436.0447225356447,216.4892,216.5073,216.444,216.444,1436.0447
2018-07-18 12:40:00,239.48,239.55,239.46,239.52,1608.370089239922,216.3808,216.444,216.3627,216.4169,1608.3701
2018-07-18 12:45:00,239.49,239.72,239.46,239.72,2051.4924607652065,216.3898,216.5976,216.3627,216.5976,2051.4925
2018-07-18 12:50:00,239.74,239.74,239.6,239.6,1939.6861216535028,216.6157,216.6157,216.4892,216.4892,1939.6861
2018-07-18 12:55:00,239.66,239.71,239.56,239.71,807.2622833111088,216.5434,216.5886,216.453,216.5886,807.2623
2018-07-18 13:00:00,239.77,239.81,239.77,239.81,615.447738229562,216.6428,216.6789,216.6428,216.6789,615.4477
2018-07-18 13:05:00,239.85,240.07,239.84,240.0,1538.6193455739049,216.7151,216.9139,216.706,216.8506,1538.6193
2018-07-18 13:10:00,240.08,240.15,240.06,240.14,2461.790952918248,216.9229,216.9861,216.9048,216.9771,2461.791
2018-07-18 13:15:00,240.08,240.12,240.03,240.12,615.447738229562,216.9229,216.959,216.8777,216.959,615.4477
2018-07-18 13:20:00,240.03,240.13,240.02,240.13,1049.3383936814032,216.8777,216.9681,216.8687,216.9681,1049.3384
2018-07-18 13:25:00,240.06,240.13,240.05,240.07,1025.7462303826032,216.9048,216.9681,216.8958,216.9139,1025.7462
2018-07-18 13:30:00,240.03,240.12,240.01,240.12,1033.9522002256642,216.8777,216.959,216.8596,216.959,1033.9522
2018-07-18 13:35:00,240.19,240.2,239.93,240.03,3908.093137757719,217.0223,217.0313,216.7874,216.8777,3908.0931
2018-07-18 13:40:00,240.1,240.11,239.98,240.0,3487.537183300851,216.941,216.95,216.8325,216.8506,3487.5372
2018-07-18 13:45:00,239.95,239.95,239.89,239.89,1128.3208534208636,216.8054,216.8054,216.7512,216.7512,1128.3209
2018-07-18 13:50:00,239.85,239.9,239.75,239.82,2974.6640681095496,216.7151,216.7603,216.6247,216.688,2974.6641
2018-07-18 13:55:00,239.77,239.94,239.74,239.94,2328.4439429685094,216.6428,216.7964,216.6157,216.7964,2328.4439
2018-07-18 14:00:00,239.91,239.98,239.91,239.98,1333.4700994973844,216.7693,216.8325,216.7693,216.8325,1333.4701
2018-07-18 14:05:00,240.02,240.22,240.02,240.2,15276.43860908811,216.8687,217.0494,216.8687,217.0313,15276.4386
2018-07-18 14:10:00,240.15,240.15,239.95,240.0,6605.805723663965,216.9861,216.9861,216.8054,216.8506,6605.8057
2018-07-18 14:15:00,239.93,240.15,239.92,240.11,3882.4494819981537,216.7874,216.9861,216.7783,216.95,3882.4495
2018-07-18 14:20:00,240.12,240.17,240.08,240.14,3174.684583034157,216.959,217.0042,216.9229,216.9771,3174.6846
2018-07-18 14:25:00,240.12,240.19,239.98,240.04,7194.584059903579,216.959,217.0223,216.8325,216.8868,7194.5841
2018-07-18 14:30:00,239.98,239.99,239.78,239.81,3047.4920504667143,216.8325,216.8416,216.6518,216.6789,3047.4921
2018-07-18 14:35:00,239.78,239.82,239.64,239.68,5268.23263924505,216.6518,216.688,216.5253,216.5615,5268.2326
2018-07-18 14:40:00,239.63,239.67,239.57,239.62,2461.790952918248,216.5163,216.5524,216.4621,216.5073,2461.791
2018-07-18 14:45:00,239.63,240.01,239.58,239.88,2812.596163709098,216.5163,216.8596,216.4711,216.7422,2812.5962
2018-07-18 14:50:00,239.84,239.84,239.71,239.73,2405.3749102472048,216.706,216.706,216.5886,216.6067,2405.3749
2018-07-18 14:55:00,239.78,239.86,239.73,239.8,2417.683865011796,216.6518,216.7241,216.6067,216.6699,2417.6839
2018-07-18 15:00:00,239.8,239.81,239.73,239.75,820.5969843060826,216.6699,216.6789,216.6067,216.6247,820.597
2018-07-18 15:05:00,239.81,239.82,239.74,239.74,2729.510719048108,216.6789,216.688,216.6157,216.6157,2729.5107
2018-07-18 15:10:00,239.76,239.82,239.68,239.81,7132.013539850241,216.6338,216.688,216.5615,216.6789,7132.0135
2018-07-18 15:15:00,239.78,239.92,239.78,239.89,4615.858036721715,216.6518,216.7783,216.6518,216.7512,4615.858
2018-07-18 15:20:00,239.92,239.97,239.87,239.97,3331.6237562826955,216.7783,216.8235,216.7331,216.8235,3331.6238
2018-07-18 15:25:00,239.97,240.1,239.96,240.1,2051.4924607652065,216.8235,216.941,216.8145,216.941,2051.4925
2018-07-18 15:30:00,240.1,240.12,239.92,239.93,4674.325571853523,216.941,216.959,216.7783,216.7874,4674.3256
2018-07-18 15:35:00,239.95,240.0,239.9,239.99,3918.350600061545,216.8054,216.8506,216.7603,216.8416,3918.3506
2018-07-18 15:40:00,239.96,239.96,239.86,239.9,4297.876705303108,216.8145,216.8145,216.7241,216.7603,4297.8767
2018-07-18 15:45:00,239.87,240.17,239.82,240.17,7334.085547235613,216.7331,217.0042,216.688,217.0042,7334.0855
2018-07-18 15:50:00,240.11,240.11,239.96,240.06,6840.701610421582,216.95,216.95,216.8145,216.9048,6840.7016
2018-07-18 15:55:00,240.03,240.06,239.89,239.98,42906.9648169043,216.8777,216.9048,216.7512,216.8325,42906.9648
2018-07-19 09:30:00,239.87,240.59,239.19,239.36,23148.015181044208,216.7331,217.3837,216.1187,216.2723,23148.0152
2018-07-19 09:35:00,239.2,239.45,238.66,238.79,9112.729510719048,216.1278,216.3537,215.6399,215.7573,9112.7295
2018-07-19 09:40:00,238.68,239.35,238.68,239.04,22714.124525592368,215.6579,216.2633,215.6579,215.9832,22714.1245
2018-07-19 09:45:00,238.92,239.08,238.7,238.89,6383.21879167094,215.8748,216.0193,215.676,215.8477,6383.2188
2018-07-19 09:50:00,238.88,239.1,238.62,239.09,5546.209867678736,215.8386,216.0374,215.6037,216.0284,5546.2099
2018-07-19 09:55:00,239.13,239.2,238.84,239.18,6564.775874448661,216.0645,216.1278,215.8025,216.1097,6564.7759
2018-07-19 10:00:00,239.27,239.41,239.14,239.15,11385.783157246897,216.191,216.3175,216.0736,216.0826,11385.7832
2018-07-19 10:05:00,239.07,239.75,239.07,239.56,4295.825212842343,216.0103,216.6247,216.0103,216.453,4295.8252
2018-07-19 10:10:00,239.5,239.78,239.4,239.78,13950.148733203405,216.3988,216.6518,216.3085,216.6518,13950.1487
2018-07-19 10:15:00,239.66,239.96,239.59,239.96,5425.171812493589,216.5434,216.8145,216.4802,216.8145,5425.1718
2018-07-19 10:20:00,239.75,239.83,239.59,239.59,4769.719971279105,216.6247,216.697,216.4802,216.4802,4769.72
2018-07-19 10:25:00,239.56,239.87,239.56,239.84,6001.641193968612,216.453,216.7331,216.453,216.706,6001.6412
2018-07-19 10:30:00,239.79,240.01,239.64,240.01,6221.150887270489,216.6609,216.8596,216.5253,216.8596,6221.1509
2018-07-19 10:35:00,239.93,240.02,239.84,239.91,2666.9401989947687,216.7874,216.8687,216.706,216.7693,2666.9402
2018-07-19 10:40:00,239.97,240.2,239.94,240.14,4923.581905836496,216.8235,217.0313,216.7964,216.9771,4923.5819
2018-07-19 10:45:00,240.15,240.25,240.13,240.13,3692.686429377372,216.9861,217.0765,216.9681,216.9681,3692.6864
2018-07-19 10:50:00,240.08,240.24,239.97,240.22,2845.4200430813416,216.9229,217.0675,216.8235,217.0494,2845.42
2018-07-19 10:55:00,240.17,240.24,240.14,240.15,3108.011078059288,217.0042,217.0675,216.9771,216.9861,3108.0111
2018-07-19 11:00:00,240.13,240.24,240.07,240.24,2927.4797415119497,216.9681,217.0675,216.9139,217.0675,2927.4797
2018-07-19 11:05:00,240.26,240.49,240.25,240.49,1641.1939686121652,217.0855,217.2933,217.0765,217.2933,1641.194
2018-07-19 11:10:00,240.58,240.99,240.57,240.96,4405.580059493282,217.3747,217.7451,217.3656,217.718,4405.5801
2018-07-19 11:15:00,240.98,240.98,240.62,240.62,5502.1027797722845,217.7361,217.7361,217.4108,217.4108,5502.1028
2018-07-19 11:20:00,240.61,240.96,240.61,240.96,2359.216329879988,217.4018,217.718,217.4018,217.718,2359.2163
2018-07-19 11:25:00,240.93,241.0,240.84,240.85,2058.6726843778847,217.6909,217.7542,217.6096,217.6186,2058.6727
2018-07-19 11:30:00,241.01,241.12,240.79,240.81,13116.217047902348,217.7632,217.8626,217.5644,217.5825,13116.217
2018-07-19 11:35:00,240.84,240.85,240.72,240.72,3179.8133141860703,217.6096,217.6186,217.5012,217.5012,3179.8133
2018-07-19 11:40:00,240.68,241.03,240.68,241.01,3179.8133141860703,217.465,217.7813,217.465,217.7632,3179.8133
2018-07-19 11:45:00,240.96,241.04,240.81,240.81,8472.663862960304,217.718,217.7903,217.5825,217.5825,8472.6639
2018-07-19 11:50:00,240.83,240.87,240.56,240.71,3977.843881423736,217.6006,217.6367,217.3566,217.4921,3977.8439
2018-07-19 11:55:00,240.64,240.65,240.5,240.5,3752.179710739563,217.4289,217.4379,217.3024,217.3024,3752.1797
2018-07-19 12:00:00,240.44,240.44,240.3,240.37,3154.169658426505,217.2482,217.2482,217.1217,217.1849,3154.1697
2018-07-19 12:05:00,240.43,240.43,240.28,240.31,2961.329367114576,217.2391,217.2391,217.1036,217.1307,2961.3294
2018-07-19 12:10:00,240.23,240.33,240.22,240.25,2359.216329879988,217.0584,217.1488,217.0494,217.0765,2359.2163
2018-07-19 12:15:00,240.29,240.5,240.27,240.5,1846.343214688686,217.1126,217.3024,217.0946,217.3024,1846.3432
2018-07-19 12:20:00,240.54,240.64,240.48,240.64,820.5969843060826,217.3385,217.4289,217.2843,217.4289,820.597
2018-07-19 12:25:00,240.6,240.6,240.49,240.56,3128.5260026669403,217.3927,217.3927,217.2933,217.3566,3128.526
2018-07-19 12:30:00,240.56,240.56,240.43,240.5,4472.25356446815,217.3566,217.3566,217.2391,217.3024,4472.2536
2018-07-19 12:35:00,240.51,240.56,240.47,240.47,3182.890552877218,217.3114,217.3566,217.2753,217.2753,3182.8906
2018-07-19 12:40:00,240.46,240.52,240.38,240.52,2666.9401989947687,217.2662,217.3205,217.194,217.3205,2666.9402
2018-07-19 12:45:00,240.47,240.76,240.43,240.76,9974.356344240434,217.2753,217.5373,217.2391,217.5373,9974.3563
2018-07-19 12:50:00,240.8,241.02,240.79,241.01,4347.112524361472,217.5734,217.7722,217.5644,217.7632,4347.1125
2018-07-19 12:55:00,241.04,241.23,241.04,241.17,3796.286798646015,217.7903,217.962,217.7903,217.9078,3796.2868
2018-07-19 13:00:00,241.22,241.64,241.13,241.18,13671.145758539336,217.9529,218.3324,217.8716,217.9168,13671.1458
2018-07-19 13:05:00,241.13,241.62,241.12,241.53,4000.410298492153,217.8716,218.3144,217.8626,218.233,4000.4103
2018-07-19 13:10:00,241.37,241.55,241.33,241.37,5572.879269668684,218.0885,218.2511,218.0523,218.0885,5572.8793
2018-07-19 13:15:00,241.29,241.39,241.29,241.39,410.2984921530413,218.0162,218.1065,218.0162,218.1065,410.2985
2018-07-19 13:20:00,241.39,241.52,241.33,241.52,2873.115191301672,218.1065,218.224,218.0523,218.224,2873.1152
2018-07-19 13:25:00,241.48,241.54,241.44,241.45,5385.167709508667,218.1879,218.2421,218.1517,218.1607,5385.1677
2018-07-19 13:30:00,241.45,241.45,241.22,241.24,5683.659862550005,218.1607,218.1607,217.9529,217.971,5683.6599
2018-07-19 13:35:00,241.26,241.43,241.25,241.41,1341.676069340445,217.9891,218.1427,217.98,218.1246,1341.6761
2018-07-19 13:40:00,241.49,241.85,241.48,241.78,11733.5111293466,218.1969,218.5222,218.1879,218.4589,11733.5111
2018-07-19 13:45:00,241.81,241.83,241.54,241.7,10847.26638629603,218.486,218.5041,218.2421,218.3866,10847.2664
2018-07-19 13:50:00,241.63,241.63,241.46,241.61,7900.297466406811,218.3234,218.3234,218.1698,218.3053,7900.2975
2018-07-19 13:55:00,241.71,241.71,241.55,241.63,4821.007282798236,218.3957,218.3957,218.2511,218.3234,4821.0073
2018-07-19 14:00:00,241.64,241.96,241.59,241.95,2051.4924607652065,218.3324,218.6216,218.2872,218.6125,2051.4925
2018-07-19 14:05:00,241.97,242.03,241.87,241.91,3392.1427838752693,218.6306,218.6848,218.5402,218.5764,3392.1428
2018-07-19 14:10:00,241.94,242.05,241.88,242.05,3374.705097958765,218.6035,218.7029,218.5493,218.7029,3374.7051
2018-07-19 14:15:00,242.03,242.12,241.82,241.85,4559.441994050671,218.6848,218.7661,218.4951,218.5222,4559.442
2018-07-19 14:20:00,241.84,241.93,241.78,241.84,6675.556467329982,218.5131,218.5944,218.4589,218.5131,6675.5565
2018-07-19 14:25:00,241.9,241.91,241.73,241.86,4446.609908708585,218.5673,218.5764,218.4137,218.5312,4446.6099
2018-07-19 14:30:00,241.89,242.28,241.84,242.28,7135.090778541388,218.5583,218.9107,218.5131,218.9107,7135.0908
2018-07-19 14:35:00,242.31,242.31,242.02,242.03,1654.5286696071391,218.9378,218.9378,218.6758,218.6848,1654.5287
2018-07-19 14:40:00,242.0,242.0,241.57,241.57,8589.59893322392,218.6577,218.6577,218.2692,218.2692,8589.5989
2018-07-19 14:45:00,241.57,241.6,241.33,241.33,5530.823674222997,218.2692,218.2963,218.0523,218.0523,5530.8237
2018-07-19 14:50:00,241.33,241.39,241.25,241.3,3922.453584983075,218.0523,218.1065,217.98,218.0252,3922.4536
2018-07-19 14:55:00,241.31,241.32,241.21,241.29,3839.368140322084,218.0343,218.0433,217.9439,218.0162,3839.3681
2018-07-19 15:00:00,241.29,241.29,241.17,241.23,4836.393476253975,218.0162,218.0162,217.9078,217.962,4836.3935
2018-07-19 15:05:00,241.29,241.52,241.27,241.41,5186.172940814442,218.0162,218.224,217.9981,218.1246,5186.1729
2018-07-19 15:10:00,241.38,241.38,240.97,240.97,6904.297876705303,218.0975,218.0975,217.727,217.727,6904.2979
2018-07-19 15:15:00,240.97,240.97,240.88,240.91,3508.052107908504,217.727,217.727,217.6457,217.6728,3508.0521
2018-07-19 15:20:00,240.94,240.99,240.85,240.91,2767.463329572264,217.6999,217.7451,217.6186,217.6728,2767.4633
2018-07-19 15:25:00,240.97,241.03,240.84,240.96,5436.455021027798,217.727,217.7813,217.6096,217.718,5436.455
2018-07-19 15:30:00,241.01,241.02,240.88,241.01,5036.413991178582,217.7632,217.7722,217.6457,217.7632,5036.414
2018-07-19 15:35:00,241.01,241.13,241.01,241.05,5077.443840393887,217.7632,217.8716,217.7632,217.7993,5077.4438
2018-07-19 15:40:00,241.02,241.04,240.8,241.0,45315.41696584265,217.7722,217.7903,217.5734,217.7542,45315.417
2018-07-19 15:45:00,240.89,241.18,240.87,240.87,10485.17796697097,217.6548,217.9168,217.6367,217.6367,10485.178
2018-07-19 15:50:00,240.89,240.91,240.69,240.75,12433.070058467534,217.6548,217.6728,217.4741,217.5283,12433.0701
2018-07-19 15:55:00,240.74,240.84,240.65,240.74,39697.40486203713,217.5192,217.6096,217.4379,217.5192,39697.4049
2018-07-20 09:30:00,239.84,241.97,239.84,241.97,54703.04646630424,216.706,218.6306,216.706,218.6306,54703.0465
2018-07-20 09:35:00,241.99,242.0,240.84,241.38,7618.217253051594,218.6487,218.6577,217.6096,218.0975,7618.2173
2018-07-20 09:40:00,241.51,241.85,241.26,241.81,4437.378192635142,218.215,218.5222,217.9891,218.486,4437.3782
2018-07-20 09:45:00,241.91,241.95,240.65,240.82,6116.524771771464,218.5764,218.6125,217.4379,217.5915,6116.5248
2018-07-20 09:50:00,240.83,241.13,240.75,241.13,1420.6585290799055,217.6006,217.8716,217.5283,217.8716,1420.6585
2018-07-20 09:55:00,241.27,241.36,241.26,241.26,716.9966150374397,217.9981,218.0794,217.9891,217.9891,716.9966
2018-07-20 10:00:00,241.2,242.0,241.19,241.29,10390.809313775771,217.9349,218.6577,217.9258,218.0162,10390.8093
2018-07-20 10:05:00,241.26,241.66,241.19,241.19,2922.351010360037,217.9891,218.3505,217.9258,217.9258,2922.351
2018-07-20 10:10:00,241.23,241.4,241.04,241.4,2294.5943173658834,217.962,218.1156,217.7903,218.1156,2294.5943
2018-07-20 10:15:00,241.33,241.33,240.82,241.08,4111.190891373474,218.0523,218.0523,217.5915,217.8264,4111.1909
2018-07-20 10:20:00,240.95,240.95,240.66,240.7,6565.801620679044,217.709,217.709,217.4469,217.4831,6565.8016
2018-07-20 10:25:00,240.81,240.92,240.81,240.84,410.2984921530413,217.5825,217.6819,217.5825,217.6096,410.2985
2018-07-20 10:30:00,240.85,241.01,240.68,240.68,3244.4353267001743,217.6186,217.7632,217.465,217.465,3244.4353
2018-07-20 10:35:00,240.8,240.84,240.75,240.77,1146.7842855677504,217.5734,217.6096,217.5283,217.5463,1146.7843
2018-07-20 10:40:00,240.8,241.01,240.52,240.71,6273.463945020002,217.5734,217.7632,217.3205,217.4921,6273.4639
2018-07-20 10:45:00,240.87,241.22,240.87,241.17,4744.07631551954,217.6367,217.9529,217.6367,217.9078,4744.0763
2018-07-20 10:50:00,241.01,241.11,240.72,240.73,2212.5346189352754,217.7632,217.8535,217.5012,217.5102,2212.5346
2018-07-20 10:55:00,240.73,241.23,240.62,241.23,7769.001948917838,217.5102,217.962,217.4108,217.962,7769.0019
2018-07-20 11:00:00,241.46,241.68,241.37,241.46,10384.654836393476,218.1698,218.3686,218.0885,218.1698,10384.6548
2018-07-20 11:05:00,241.53,241.68,241.45,241.63,4576.879679967176,218.233,218.3686,218.1607,218.3234,4576.8797
2018-07-20 11:10:00,241.67,241.91,241.67,241.71,2872.089445071289,218.3595,218.5764,218.3595,218.3957,2872.0894
2018-07-20 11:15:00,241.82,241.96,241.77,241.92,1834.0342599240944,218.4951,218.6216,218.4499,218.5854,1834.0343
2018-07-20 11:20:00,241.86,241.99,241.63,241.73,3722.4330700584674,218.5312,218.6487,218.3234,218.4137,3722.4331
2018-07-20 11:25:00,241.72,241.88,241.64,241.88,3131.603241358088,218.4047,218.5493,218.3324,218.5493,3131.6032
2018-07-20 11:30:00,241.98,242.07,241.83,241.83,2444.3532670017435,218.6396,218.7209,218.5041,218.5041,2444.3533
2018-07-20 11:35:00,241.76,242.03,241.66,242.03,2461.790952918248,218.4408,218.6848,218.3505,218.6848,2461.791
2018-07-20 11:40:00,241.93,241.95,241.86,241.87,1826.8540363114164,218.5944,218.6125,218.5312,218.5402,1826.854
2018-07-20 11:45:00,241.95,242.12,241.73,241.91,2655.65699046056,218.6125,218.7661,218.4137,218.5764,2655.657
2018-07-20 11:50:00,241.94,241.94,241.49,241.49,2414.606626320648,218.6035,218.6035,218.1969,218.1969,2414.6066
2018-07-20 11:55:00,241.48,241.66,241.46,241.46,2513.078264437378,218.1879,218.3505,218.1698,218.1698,2513.0783
2018-07-20 12:00:00,241.54,241.62,241.47,241.47,2925.4282490511846,218.2421,218.3144,218.1788,218.1788,2925.4282
2018-07-20 12:05:00,241.45,241.45,241.2,241.22,7983.382911067802,218.1607,218.1607,217.9349,217.9529,7983.3829
2018-07-20 12:10:00,241.32,241.46,241.22,241.29,19748.69217355626,218.0433,218.1698,217.9529,218.0162,19748.6922
2018-07-20 12:15:00,241.31,241.38,241.27,241.38,718.0223612678224,218.0343,218.0975,217.9981,218.0975,718.0224
2018-07-20 12:20:00,241.39,241.39,241.26,241.3,4965.637501282183,218.1065,218.1065,217.9891,218.0252,4965.6375
2018-07-20 12:25:00,241.3,241.31,241.15,241.17,2574.6230382603344,218.0252,218.0343,217.8897,217.9078,2574.623
2018-07-20 12:30:00,241.06,241.06,241.01,241.02,1436.0447225356447,217.8084,217.8084,217.7632,217.7722,1436.0447
2018-07-20 12:35:00,240.99,241.12,240.96,241.05,3557.2879269668683,217.7451,217.8626,217.718,217.7993,3557.2879
2018-07-20 12:40:00,241.1,241.18,240.89,240.94,5934.967688993743,217.8445,217.9168,217.6548,217.6999,5934.9677
2018-07-20 12:45:00,240.94,241.2,240.91,241.16,2930.5569802030977,217.6999,217.9349,217.6728,217.8987,2930.557
2018-07-20 12:50:00,241.2,241.32,241.14,241.15,4653.810647245871,217.9349,218.0433,217.8806,217.8897,4653.8106
2018-07-20 12:55:00,241.18,241.18,241.07,241.07,1884.2958252128424,217.9168,217.9168,217.8174,217.8174,1884.2958
2018-07-20 13:00:00,241.11,241.21,241.09,241.15,2036.1062673094675,217.8535,217.9439,217.8355,217.8897,2036.1063
2018-07-20 13:05:00,241.18,241.25,241.09,241.09,3128.5260026669403,217.9168,217.98,217.8355,217.8355,3128.526
2018-07-20 13:10:00,241.04,241.21,241.04,241.11,2051.4924607652065,217.7903,217.9439,217.7903,217.8535,2051.4925
2018-07-20 13:15:00,241.14,241.14,241.02,241.02,1436.0447225356447,217.8806,217.8806,217.7722,217.7722,1436.0447
2018-07-20 13:20:00,240.98,241.0,240.9,240.92,2905.939070673915,217.7361,217.7542,217.6638,217.6819,2905.9391
2018-07-20 13:25:00,240.94,241.06,240.91,241.01,1982.767463329572,217.6999,217.8084,217.6728,217.7632,1982.7675
2018-07-20 13:30:00,240.98,241.07,240.91,240.98,2564.365575956508,217.7361,217.8174,217.6728,217.7361,2564.3656
2018-07-20 13:35:00,240.98,241.04,240.92,240.96,5319.519950764181,217.7361,217.7903,217.6819,217.718,5319.52
2018-07-20 13:40:00,241.01,241.08,241.01,241.03,1538.6193455739049,217.7632,217.8264,217.7632,217.7813,1538.6193
2018-07-20 13:45:00,241.03,241.11,240.92,240.99,6682.73669094266,217.7813,217.8535,217.6819,217.7451,6682.7367
2018-07-20 13:50:00,240.91,240.95,240.77,240.86,3034.1573494717404,217.6728,217.709,217.5463,217.6277,3034.1573
2018-07-20 13:55:00,240.89,241.26,240.89,241.16,2461.790952918248,217.6548,217.9891,217.6548,217.8987,2461.791
2018-07-20 14:00:00,241.11,241.32,241.1,241.11,3637.2961329367113,217.8535,218.0433,217.8445,217.8535,3637.2961
2018-07-20 14:05:00,241.08,241.18,241.08,241.13,822.6484767668478,217.8264,217.9168,217.8264,217.8716,822.6485
2018-07-20 14:10:00,241.12,241.12,240.96,241.01,2522.3099805108213,217.8626,217.8626,217.718,217.7632,2522.31
2018-07-20 14:15:00,240.97,240.97,240.79,240.83,5261.052415632373,217.727,217.727,217.5644,217.6006,5261.0524
2018-07-20 14:20:00,240.79,240.87,240.63,240.8,5968.817314596368,217.5644,217.6367,217.4198,217.5734,5968.8173
2018-07-20 14:25:00,240.74,240.87,240.72,240.87,2666.9401989947687,217.5192,217.6367,217.5012,217.6367,2666.9402
2018-07-20 14:30:00,240.84,241.01,240.54,240.54,4087.598728074674,217.6096,217.7632,217.3385,217.3385,4087.5987
2018-07-20 14:35:00,240.6,240.64,240.49,240.49,1599.1383731664785,217.3927,217.4289,217.2933,217.2933,1599.1384
2018-07-20 14:40:00,240.68,240.71,240.6,240.7,4488.665504154272,217.465,217.4921,217.3927,217.4831,4488.6655
2018-07-20 14:45:00,240.71,240.98,240.67,240.91,5265.155400553903,217.4921,217.7361,217.456,217.6728,5265.1554
2018-07-20 14:50:00,240.95,240.98,240.88,240.98,2564.365575956508,217.709,217.7361,217.6457,217.7361,2564.3656
2018-07-20 14:55:00,240.97,240.98,240.84,240.92,1846.343214688686,217.727,217.7361,217.6096,217.6819,1846.3432
2018-07-20 15:00:00,240.93,240.93,240.82,240.86,2984.9215304133754,217.6909,217.6909,217.5915,217.6277,2984.9215
2018-07-20 15:05:00,240.88,240.9,240.74,240.85,3558.313673197251,217.6457,217.6638,217.5192,217.6186,3558.3137
2018-07-20 15:10:00,240.8,240.92,240.76,240.87,6611.960201046261,217.5734,217.6819,217.5373,217.6367,6611.9602
2018-07-20 15:15:00,240.85,240.93,240.81,240.93,5778.0285157452045,217.6186,217.6909,217.5825,217.6909,5778.0285
2018-07-20 15:20:00,240.89,240.91,240.77,240.77,5333.880397989537,217.6548,217.6728,217.5463,217.5463,5333.8804
2018-07-20 15:25:00,240.77,240.95,240.68,240.9,9549.697404862036,217.5463,217.709,217.465,217.6638,9549.6974
2018-07-20 15:30:00,240.93,241.09,240.85,241.07,6543.235203610627,217.6909,217.8355,217.6186,217.8174,6543.2352
2018-07-20 15:35:00,241.07,241.07,240.84,240.95,8977.331008308543,217.8174,217.8174,217.6096,217.709,8977.331
2018-07-20 15:40:00,240.93,241.13,240.91,241.05,8379.320955995487,217.6909,217.8716,217.6728,217.7993,8379.321
2018-07-20 15:45:00,241.08,241.17,241.01,241.01,12855.677505385169,217.8264,217.9078,217.7632,217.7632,12855.6775
2018-07-20 15:50:00,241.01,241.01,240.68,240.76,12584.88050056416,217.7632,217.7632,217.465,217.5373,12584.8805
2018-07-20 15:55:00,240.76,240.96,240.74,240.84,34339.93230074879,217.5373,217.718,217.5192,217.6096,34339.9323
2018-07-23 09:30:00,240.27,241.19,239.92,240.73,11512.97568981434,217.0946,217.9258,216.7783,217.5102,11512.9757
2018-07-23 09:35:00,240.49,240.55,240.16,240.19,4564.570725202585,217.2933,217.3476,216.9952,217.0223,4564.5707
2018-07-23 09:40:00,240.19,240.36,240.06,240.13,1846.343214688686,217.0223,217.1759,216.9048,216.9681,1846.3432
2018-07-23 09:45:00,240.16,240.37,239.98,240.37,2424.8640886244743,216.9952,217.1849,216.8325,217.1849,2424.8641
2018-07-23 09:50:00,240.5,240.79,240.24,240.37,5544.15837521797,217.3024,217.5644,217.0675,217.1849,5544.1584
2018-07-23 09:55:00,240.38,240.41,240.31,240.41,523.1305774951277,217.194,217.2211,217.1307,217.2211,523.1306
2018-07-23 10:00:00,240.64,240.83,240.61,240.76,3562.416658118781,217.4289,217.6006,217.4018,217.5373,3562.4167
2018-07-23 10:05:00,240.75,240.92,240.69,240.9,1985.84470202072,217.5283,217.6819,217.4741,217.6638,1985.8447
2018-07-23 10:10:00,241.07,241.5,241.07,241.5,1128.3208534208636,217.8174,218.2059,217.8174,218.2059,1128.3209
2018-07-23 10:15:00,241.54,241.68,241.36,241.36,2666.9401989947687,218.2421,218.3686,218.0794,218.0794,2666.9402
2018-07-23 10:20:00,241.32,241.36,241.18,241.3,3927.582316134988,218.0433,218.0794,217.9168,218.0252,3927.5823
2018-07-23 10:25:00,241.38,241.43,241.3,241.38,2666.9401989947687,218.0975,218.1427,218.0252,218.0975,2666.9402
2018-07-23 10:30:00,241.31,241.31,241.03,241.04,3132.6289875884704,218.0343,218.0343,217.7813,217.7903,3132.629
2018-07-23 10:35:00,241.12,241.24,241.01,241.19,5044.619961021643,217.8626,217.971,217.7632,217.9258,5044.62
2018-07-23 10:40:00,241.22,241.35,241.22,241.35,1333.4700994973844,217.9529,218.0704,217.9529,218.0704,1333.4701
2018-07-23 10:45:00,241.37,241.42,241.27,241.42,2978.76705303108,218.0885,218.1336,217.9981,218.1336,2978.7671
2018-07-23 10:50:00,241.43,241.53,241.31,241.53,2472.048415222074,218.1427,218.233,218.0343,218.233,2472.0484
2018-07-23 10:55:00,241.5,241.55,241.38,241.38,1128.3208534208636,218.2059,218.2511,218.0975,218.0975,1128.3209
2018-07-23 11:00:00,241.42,241.47,241.18,241.18,2695.6610934454816,218.1336,218.1788,217.9168,217.9168,2695.6611
2018-07-23 11:05:00,241.22,241.28,241.11,241.2,2351.0103600369266,217.9529,218.0071,217.8535,217.9349,2351.0104
2018-07-23 11:10:00,241.18,241.34,241.18,241.32,2565.39132218689,217.9168,218.0614,217.9168,218.0433,2565.3913
2018-07-23 11:15:00,241.29,241.3,241.21,241.29,2237.1525284644576,218.0162,218.0252,217.9439,218.0162,2237.1525
2018-07-23 11:20:00,241.22,241.33,241.16,241.33,1978.6644784080413,217.9529,218.0523,217.8987,218.0523,1978.6645
2018-07-23 11:25:00,241.35,241.38,241.24,241.38,3179.8133141860703,218.0704,218.0975,217.971,218.0975,3179.8133
2018-07-23 11:30:00,241.31,241.54,241.2,241.5,7191.506821212432,218.0343,218.2421,217.9349,218.2059,7191.5068
2018-07-23 11:35:00,241.45,241.57,241.16,241.16,6462.201251410401,218.1607,218.2692,217.8987,217.8987,6462.2013
2018-07-23 11:40:00,241.27,241.33,241.27,241.28,2542.824905118473,217.9981,218.0523,217.9981,218.0071,2542.8249
2018-07-23 11:45:00,241.28,241.48,241.28,241.42,10257.462303826032,218.0071,218.1879,218.0071,218.1336,10257.4623
2018-07-23 11:50:00,241.51,241.68,241.41,241.68,6035.490819571238,218.215,218.3686,218.1246,218.3686,6035.4908
2018-07-23 11:55:00,241.68,241.76,241.65,241.65,7133.039286080623,218.3686,218.4408,218.3415,218.3415,7133.0393
2018-07-23 12:00:00,241.67,241.67,241.66,241.66,410.2984921530413,218.3595,218.3595,218.3505,218.3505,410.2985
2018-07-23 12:05:00,241.61,241.61,241.53,241.59,1948.9178377269463,218.3053,218.3053,218.233,218.2872,1948.9178
2018-07-23 12:10:00,241.57,241.65,241.56,241.64,1334.495845727767,218.2692,218.3415,218.2601,218.3324,1334.4958
2018-07-23 12:15:00,241.66,241.75,241.65,241.65,1641.1939686121652,218.3505,218.4318,218.3415,218.3415,1641.194
2018-07-23 12:20:00,241.74,241.98,241.68,241.98,13593.189045030258,218.4228,218.6396,218.3686,218.6396,13593.189
2018-07-23 12:25:00,241.94,242.05,241.94,241.98,4809.724074264027,218.6035,218.7029,218.6035,218.6396,4809.7241
2018-07-23 12:30:00,241.97,242.16,241.97,242.16,3179.8133141860703,218.6306,218.8023,218.6306,218.8023,3179.8133
2018-07-23 12:35:00,242.2,242.2,242.02,242.02,1333.4700994973844,218.8384,218.8384,218.6758,218.6758,1333.4701
2018-07-23 12:40:00,242.13,242.26,242.13,242.26,1025.7462303826032,218.7752,218.8926,218.7752,218.8926,1025.7462
2018-07-23 12:45:00,242.18,242.29,242.07,242.08,2872.089445071289,218.8203,218.9197,218.7209,218.73,2872.0894
2018-07-23 12:50:00,242.09,242.09,241.98,242.09,2156.118576264232,218.739,218.739,218.6396,218.739,2156.1186
2018-07-23 12:55:00,242.1,242.15,242.1,242.11,718.0223612678224,218.7481,218.7932,218.7481,218.7571,718.0224
2018-07-23 13:00:00,242.13,242.17,242.08,242.12,1538.6193455739049,218.7752,218.8113,218.73,218.7661,1538.6193
2018-07-23 13:05:00,242.12,242.13,242.03,242.06,2387.9372243307007,218.7661,218.7752,218.6848,218.7119,2387.9372
2018-07-23 13:10:00,242.11,242.11,242.0,242.01,4271.20730331316,218.7571,218.7571,218.6577,218.6667,4271.2073
2018-07-23 13:15:00,242.05,242.1,241.99,241.99,820.5969843060826,218.7029,218.7481,218.6487,218.6487,820.597
2018-07-23 13:20:00,242.04,242.04,241.75,241.79,1746.8458303415734,218.6938,218.6938,218.4318,218.468,1746.8458
2018-07-23 13:25:00,241.84,241.87,241.82,241.83,1008.3085444660992,218.5131,218.5402,218.4951,218.5041,1008.3085
2018-07-23 13:30:00,241.9,241.91,241.83,241.85,2094.573802441276,218.5673,218.5764,218.5041,218.5222,2094.5738
2018-07-23 13:35:00,241.85,241.94,241.85,241.93,846.2406400656478,218.5222,218.6035,218.5222,218.5944,846.2406
2018-07-23 13:40:00,242.04,242.14,242.03,242.06,923.171607344343,218.6938,218.7842,218.6848,218.7119,923.1716
2018-07-23 13:45:00,242.02,242.07,241.95,242.03,1690.4297876705302,218.6758,218.7209,218.6125,218.6848,1690.4298
2018-07-23 13:50:00,242.1,242.13,242.08,242.13,2158.170068724997,218.7481,218.7752,218.73,218.7752,2158.1701
2018-07-23 13:55:00,242.17,242.18,242.07,242.11,1436.0447225356447,218.8113,218.8203,218.7209,218.7571,1436.0447
2018-07-23 14:00:00,242.2,242.2,242.1,242.19,1025.7462303826032,218.8384,218.8384,218.7481,218.8294,1025.7462
2018-07-23 14:05:00,242.19,242.2,242.19,242.2,205.14924607652063,218.8294,218.8384,218.8294,218.8384,205.1492
2018-07-23 14:10:00,242.22,242.35,242.22,242.28,2077.136116524772,218.8565,218.9739,218.8565,218.9107,2077.1361
2018-07-23 14:15:00,242.28,242.39,242.28,242.28,5728.792696686839,218.9107,219.0101,218.9107,218.9107,5728.7927
2018-07-23 14:20:00,242.27,242.34,242.21,242.25,3362.3961431941734,218.9017,218.9649,218.8474,218.8836,3362.3961
2018-07-23 14:25:00,242.26,242.26,242.23,242.26,974.4589188634732,218.8926,218.8926,218.8655,218.8926,974.4589
2018-07-23 14:30:00,242.2,242.23,242.1,242.12,1025.7462303826032,218.8384,218.8655,218.7481,218.7661,1025.7462
2018-07-23 14:35:00,242.04,242.07,241.98,242.03,2040.209252230998,218.6938,218.7209,218.6396,218.6848,2040.2093
2018-07-23 14:40:00,242.07,242.07,241.93,242.02,1128.3208534208636,218.7209,218.7209,218.5944,218.6758,1128.3209
2018-07-23 14:45:00,242.06,242.11,241.93,241.99,3302.9028618319826,218.7119,218.7571,218.5944,218.6487,3302.9029
2018-07-23 14:50:00,242.07,242.07,241.95,241.95,1508.8727048928097,218.7209,218.7209,218.6125,218.6125,1508.8727
2018-07-23 14:55:00,241.98,242.0,241.88,241.91,6627.346394502,218.6396,218.6577,218.5493,218.5764,6627.3464
2018-07-23 15:00:00,241.91,241.91,241.82,241.83,1595.035388244948,218.5764,218.5764,218.4951,218.5041,1595.0354
2018-07-23 15:05:00,241.81,241.82,241.7,241.7,1230.895476459124,218.486,218.4951,218.3866,218.3866,1230.8955
2018-07-23 15:10:00,241.73,241.82,241.7,241.7,2564.365575956508,218.4137,218.4951,218.3866,218.3866,2564.3656
2018-07-23 15:15:00,241.71,241.78,241.69,241.71,6018.053133654734,218.3957,218.4589,218.3776,218.3957,6018.0531
2018-07-23 15:20:00,241.65,241.7,241.61,241.64,1590.9324033234177,218.3415,218.3866,218.3053,218.3324,1590.9324
2018-07-23 15:25:00,241.62,241.62,241.5,241.57,3612.678223407529,218.3144,218.3144,218.2059,218.2692,3612.6782
2018-07-23 15:30:00,241.57,241.78,241.54,241.78,3448.5588265463125,218.2692,218.4589,218.2421,218.4589,3448.5588
2018-07-23 15:35:00,241.77,241.96,241.75,241.96,33928.60806236537,218.4499,218.6216,218.4318,218.6216,33928.6081
2018-07-23 15:40:00,241.9,242.02,241.87,241.96,4864.088624474305,218.5673,218.6758,218.5402,218.6216,4864.0886
2018-07-23 15:45:00,241.95,242.01,241.93,241.95,7255.103087496153,218.6125,218.6667,218.5944,218.6125,7255.1031
2018-07-23 15:50:00,241.98,242.04,241.92,241.98,11358.088009026564,218.6396,218.6938,218.5854,218.6396,11358.088
2018-07-23 15:55:00,241.98,242.01,241.87,241.98,23671.145758539336,218.6396,218.6667,218.5402,218.6396,23671.1458
2018-07-24 09:30:00,242.32,242.83,241.01,242.81,11627.85926761719,218.9468,219.4076,217.7632,219.3896,11627.8593
2018-07-24 09:35:00,242.9,243.48,242.83,243.17,4134.7830546722735,219.4709,219.9949,219.4076,219.7148,4134.7831
2018-07-24 09:40:00,243.23,243.48,242.99,243.07,2154.067083803467,219.7691,219.9949,219.5522,219.6245,2154.0671
2018-07-24 09:45:00,243.23,243.28,242.96,243.12,3384.962560262591,219.7691,219.8142,219.5251,219.6697,3384.9626
2018-07-24 09:50:00,243.02,243.2,242.83,242.83,1329.367114575854,219.5793,219.742,219.4076,219.4076,1329.3671
2018-07-24 09:55:00,242.9,243.07,242.64,242.85,4737.921838137245,219.4709,219.6245,219.236,219.4257,4737.9218
2018-07-24 10:00:00,243.01,243.09,242.96,243.09,1230.895476459124,219.5703,219.6426,219.5251,219.6426,1230.8955
2018-07-24 10:05:00,243.02,243.03,242.85,243.01,6221.150887270489,219.5793,219.5883,219.4257,219.5703,6221.1509
2018-07-24 10:10:00,242.92,243.12,242.76,242.9,3380.8595753410605,219.489,219.6697,219.3444,219.4709,3380.8596
2018-07-24 10:15:00,242.95,243.31,242.94,243.17,7455.123602420761,219.5161,219.8413,219.507,219.7148,7455.1236
2018-07-24 10:20:00,243.27,243.27,243.07,243.2,7955.687762847471,219.8052,219.8052,219.6245,219.742,7955.6878
2018-07-24 10:25:00,243.25,243.35,243.17,243.2,3971.68940404144,219.7871,219.8775,219.7148,219.742,3971.6894
2018-07-24 10:30:00,243.25,243.57,243.24,243.52,2162.273053646528,219.7871,220.0763,219.7781,220.0311,2162.2731
2018-07-24 10:35:00,243.49,243.49,243.07,243.1,7663.350087188429,220.004,220.004,219.6245,219.6516,7663.3501
2018-07-24 10:40:00,243.14,243.16,242.9,243.0,11219.612267924917,219.6877,219.7058,219.4709,219.5612,11219.6123
2018-07-24 10:45:00,243.02,243.31,242.95,243.15,11386.808903477278,219.5793,219.8413,219.5161,219.6968,11386.8089
2018-07-24 10:50:00,243.25,243.31,243.08,243.26,7121.756077546414,219.7871,219.8413,219.6335,219.7962,7121.7561
2018-07-24 10:55:00,243.29,243.55,243.28,243.49,4994.358395732896,219.8233,220.0582,219.8142,220.004,4994.3584
2018-07-24 11:00:00,243.66,243.66,243.31,243.32,4835.367730023592,220.1576,220.1576,219.8413,219.8504,4835.3677
2018-07-24 11:05:00,243.39,243.46,243.04,243.19,5155.400553902964,219.9136,219.9769,219.5974,219.7329,5155.4006
2018-07-24 11:10:00,243.23,243.46,243.11,243.46,4924.607652066879,219.7691,219.9769,219.6606,219.9769,4924.6077
2018-07-24 11:15:00,243.45,243.55,243.33,243.34,4371.730433890655,219.9678,220.0582,219.8594,219.8684,4371.7304
2018-07-24 11:20:00,243.31,243.47,243.28,243.47,4617.90952918248,219.8413,219.9859,219.8142,219.9859,4617.9095
2018-07-24 11:25:00,243.43,243.58,243.28,243.31,7693.096727869524,219.9498,220.0853,219.8142,219.8413,7693.0967
2018-07-24 11:30:00,243.24,243.35,243.13,243.2,3590.111806339112,219.7781,219.8775,219.6787,219.742,3590.1118
2018-07-24 11:35:00,243.22,243.22,242.72,242.73,10462.611549902556,219.76,219.76,219.3082,219.3173,10462.6115
2018-07-24 11:40:00,242.73,242.82,242.63,242.74,7943.37880808288,219.3173,219.3986,219.2269,219.3263,7943.3788
2018-07-24 11:45:00,242.77,242.85,242.56,242.68,7544.363524464047,219.3534,219.4257,219.1637,219.2721,7544.3635
2018-07-24 11:50:00,242.7,242.82,242.55,242.76,12821.82787978254,219.2902,219.3986,219.1546,219.3444,12821.8279
2018-07-24 11:55:00,242.73,242.83,242.65,242.83,4492.768489075803,219.3173,219.4076,219.245,219.4076,4492.7685
2018-07-24 12:00:00,242.82,243.11,242.82,242.97,3766.540157964919,219.3986,219.6606,219.3986,219.5341,3766.5402
2018-07-24 12:05:00,242.92,243.14,242.9,243.11,3310.083085444661,219.489,219.6877,219.4709,219.6606,3310.0831
2018-07-24 12:10:00,243.17,243.17,242.95,242.96,10935.480562108934,219.7148,219.7148,219.5161,219.5251,10935.4806
2018-07-24 12:15:00,242.93,243.08,242.83,243.08,3174.684583034157,219.498,219.6335,219.4076,219.6335,3174.6846
2018-07-24 12:20:00,243.08,243.09,242.92,242.95,11292.44025028208,219.6335,219.6426,219.489,219.5161,11292.4403
2018-07-24 12:25:00,242.97,242.98,242.79,242.91,5653.913221868909,219.5341,219.5432,219.3715,219.4799,5653.9132
2018-07-24 12:30:00,242.92,243.03,242.84,243.01,6900.194891783773,219.489,219.5883,219.4167,219.5703,6900.1949
2018-07-24 12:35:00,242.99,243.09,242.95,243.0,3997.333059801005,219.5522,219.6426,219.5161,219.5612,3997.3331
2018-07-24 12:40:00,242.95,242.95,242.56,242.68,2769.514822033029,219.5161,219.5161,219.1637,219.2721,2769.5148
2018-07-24 12:45:00,242.7,242.72,242.6,242.72,1995.0764180941635,219.2902,219.3082,219.1998,219.3082,1995.0764
2018-07-24 12:50:00,242.61,242.64,242.31,242.41,5275.412862857729,219.2089,219.236,218.9378,219.0282,5275.4129
2018-07-24 12:55:00,242.49,242.49,242.23,242.23,1232.946968919889,219.1004,219.1004,218.8655,218.8655,1232.947
2018-07-24 13:00:00,242.15,242.44,242.13,242.13,2359.216329879988,218.7932,219.0553,218.7752,218.7752,2359.2163
2018-07-24 13:05:00,242.13,242.29,242.13,242.15,2051.4924607652065,218.7752,218.9197,218.7752,218.7932,2051.4925
2018-07-24 13:10:00,242.2,242.44,242.17,242.41,2564.365575956508,218.8384,219.0553,218.8113,219.0282,2564.3656
2018-07-24 13:15:00,242.3,242.34,242.12,242.28,1846.343214688686,218.9288,218.9649,218.7661,218.9107,1846.3432
2018-07-24 13:20:00,242.17,242.26,241.98,241.98,1128.3208534208636,218.8113,218.8926,218.6396,218.6396,1128.3209
2018-07-24 13:25:00,242.07,242.18,241.97,242.03,3077.2386911478097,218.7209,218.8203,218.6306,218.6848,3077.2387
2018-07-24 13:30:00,242.08,242.08,241.69,241.93,2154.067083803467,218.73,218.73,218.3776,218.5944,2154.0671
2018-07-24 13:35:00,241.97,242.06,241.88,241.94,1230.895476459124,218.6306,218.7119,218.5493,218.6035,1230.8955
2018-07-24 13:40:00,241.84,242.04,241.84,241.98,923.171607344343,218.5131,218.6938,218.5131,218.6396,923.1716
2018-07-24 13:45:00,242.1,242.31,242.02,242.26,2769.514822033029,218.7481,218.9378,218.6758,218.8926,2769.5148
2018-07-24 13:50:00,242.16,242.22,242.06,242.16,2567.442814647656,218.8023,218.8565,218.7119,218.8023,2567.4428
2018-07-24 13:55:00,242.12,242.22,242.05,242.1,1538.6193455739049,218.7661,218.8565,218.7029,218.7481,1538.6193
2018-07-24 14:00:00,242.0,242.16,241.78,241.78,3226.99764078367,218.6577,218.8023,218.4589,218.4589,3226.9976
2018-07-24 14:05:00,241.55,241.73,241.48,241.6,3441.3786029336343,218.2511,218.4137,218.1879,218.2963,3441.3786
2018-07-24 14:10:00,241.69,241.81,241.61,241.72,2154.067083803467,218.3776,218.486,218.3053,218.4047,2154.0671
2018-07-24 14:15:00,241.76,241.88,241.6,241.83,4410.708790645194,218.4408,218.5493,218.2963,218.5041,4410.7088
2018-07-24 14:20:00,241.88,241.96,241.72,241.82,5690.840086162683,218.5493,218.6216,218.4047,218.4951,5690.8401
2018-07-24 14:25:00,241.89,242.01,241.84,241.95,3591.1375525694943,218.5583,218.6667,218.5131,218.6125,3591.1376
2018-07-24 14:30:00,241.96,242.1,241.84,242.05,3284.4394296850955,218.6216,218.7481,218.5131,218.7029,3284.4394
2018-07-24 14:35:00,242.13,242.29,242.0,242.03,4259.924094778951,218.7752,218.9197,218.6577,218.6848,4259.9241
2018-07-24 14:40:00,241.97,242.19,241.94,241.97,6205.76469381475,218.6306,218.8294,218.6035,218.6306,6205.7647
2018-07-24 14:45:00,242.11,242.15,241.98,242.05,5623.140834957431,218.7571,218.7932,218.6396,218.7029,5623.1408
2018-07-24 14:50:00,241.96,242.15,241.87,241.99,5599.548671658631,218.6216,218.7932,218.5402,218.6487,5599.5487
2018-07-24 14:55:00,241.92,242.15,241.88,242.06,4482.5110267719765,218.5854,218.7932,218.5493,218.7119,4482.511
2018-07-24 15:00:00,241.94,242.18,241.93,242.09,4749.205046671454,218.6035,218.8203,218.5944,218.739,4749.205
2018-07-24 15:05:00,242.05,242.31,241.97,242.23,8140.32208431634,218.7029,218.9378,218.6306,218.8655,8140.3221
2018-07-24 15:10:00,242.17,242.21,241.97,242.0,3194.1737614114268,218.8113,218.8474,218.6306,218.6577,3194.1738
2018-07-24 15:15:00,242.07,242.28,241.99,242.17,5815.981126269361,218.7209,218.9107,218.6487,218.8113,5815.9811
2018-07-24 15:20:00,242.18,242.23,241.89,241.93,4232.228946558621,218.8203,218.8655,218.5583,218.5944,4232.2289
2018-07-24 15:25:00,242.01,242.02,241.79,241.96,6372.961329367115,218.6667,218.6758,218.468,218.6216,6372.9613
2018-07-24 15:30:00,241.95,242.25,241.93,241.97,8354.703046466304,218.6125,218.8836,218.5944,218.6306,8354.703
2018-07-24 15:35:00,241.88,241.92,241.67,241.67,4698.943481382706,218.5493,218.5854,218.3595,218.3595,4698.9435
2018-07-24 15:40:00,241.69,241.74,241.53,241.59,10421.58170068725,218.3776,218.4228,218.233,218.2872,10421.5817
2018-07-24 15:45:00,241.61,241.82,241.46,241.82,10808.28802954149,218.3053,218.4951,218.1698,218.4951,10808.288
2018-07-24 15:50:00,241.83,242.1,241.83,242.1,9599.958970150785,218.5041,218.7481,218.5041,218.7481,9599.959
2018-07-24 15:55:00,242.14,242.31,242.12,242.21,30235.921632988,218.7842,218.9378,218.7661,218.8474,30235.9216
2018-07-25 09:30:00,240.47,241.77,239.83,240.64,11501.692481280132,217.2753,218.4499,216.697,217.4289,11501.6925
2018-07-25 09:35:00,240.71,241.71,240.67,241.69,7559.749717919786,217.4921,218.3957,217.456,218.3776,7559.7497
2018-07-25 09:40:00,241.7,242.02,241.23,241.47,10508.770130269771,218.3866,218.6758,217.962,218.1788,10508.7701
2018-07-25 09:45:00,241.57,241.81,241.25,241.81,12264.847676684789,218.2692,218.486,217.98,218.486,12264.8477
2018-07-25 09:50:00,241.72,242.28,241.72,241.77,9228.638834752282,218.4047,218.9107,218.4047,218.4499,9228.6388
2018-07-25 09:55:00,241.73,242.75,241.7,242.74,9411.221663760383,218.4137,219.3354,218.3866,219.3263,9411.2217
2018-07-25 10:00:00,242.9,243.17,242.81,242.86,7113.550107703354,219.4709,219.7148,219.3896,219.4347,7113.5501
2018-07-25 10:05:00,243.0,243.33,242.93,243.33,10357.985434403528,219.5612,219.8594,219.498,219.8594,10357.9854
2018-07-25 10:10:00,243.34,243.36,243.15,243.16,5703.149040927275,219.8684,219.8865,219.6968,219.7058,5703.149
2018-07-25 10:15:00,243.16,243.72,243.11,243.72,6944.3019796902245,219.7058,220.2118,219.6606,220.2118,6944.302
2018-07-25 10:20:00,243.49,243.81,243.49,243.57,20695.4559441994,220.004,220.2931,220.004,220.0763,20695.4559
2018-07-25 10:25:00,243.5,243.65,243.33,243.54,6377.064314288645,220.013,220.1485,219.8594,220.0492,6377.0643
2018-07-25 10:30:00,243.43,243.65,243.42,243.65,4657.913632167401,219.9498,220.1485,219.9407,220.1485,4657.9136
2018-07-25 10:35:00,243.56,243.69,243.45,243.64,3484.459944609704,220.0672,220.1847,219.9678,220.1395,3484.4599
2018-07-25 10:40:00,243.66,243.73,243.42,243.58,6286.798646014976,220.1576,220.2208,219.9407,220.0853,6286.7986
2018-07-25 10:45:00,243.57,243.61,243.16,243.16,4319.417376141142,220.0763,220.1124,219.7058,219.7058,4319.4174
2018-07-25 10:50:00,243.18,243.28,243.13,243.13,3282.3879372243305,219.7239,219.8142,219.6787,219.6787,3282.3879
2018-07-25 10:55:00,243.16,243.41,243.15,243.31,5066.160631859678,219.7058,219.9317,219.6968,219.8413,5066.1606
2018-07-25 11:00:00,243.38,243.52,243.17,243.17,5642.6300133347,219.9046,220.0311,219.7148,219.7148,5642.63
2018-07-25 11:05:00,243.29,243.44,243.21,243.39,7639.75792388963,219.8233,219.9588,219.751,219.9136,7639.7579
2018-07-25 11:10:00,243.35,243.35,242.9,242.93,5128.731151913016,219.8775,219.8775,219.4709,219.498,5128.7312
2018-07-25 11:15:00,242.95,243.11,242.9,243.11,3309.0573392142783,219.5161,219.6606,219.4709,219.6606,3309.0573
2018-07-25 11:20:00,243.16,243.16,242.91,242.99,6098.061339624576,219.7058,219.7058,219.4799,219.5522,6098.0613
2018-07-25 11:25:00,242.97,243.0,242.59,242.59,4587.137142271002,219.5341,219.5612,219.1908,219.1908,4587.1371
2018-07-25 11:30:00,242.7,242.88,242.65,242.88,8847.061237049953,219.2902,219.4528,219.245,219.4528,8847.0612
2018-07-25 11:35:00,242.84,243.27,242.84,243.22,5866.242691558108,219.4167,219.8052,219.4167,219.76,5866.2427
2018-07-25 11:40:00,243.32,243.46,243.28,243.33,3282.3879372243305,219.8504,219.9769,219.8142,219.8594,3282.3879
2018-07-25 11:45:00,243.35,243.35,243.25,243.25,2886.449892296646,219.8775,219.8775,219.7871,219.7871,2886.4499
2018-07-25 11:50:00,243.23,243.23,242.99,243.13,3920.40209252231,219.7691,219.7691,219.5522,219.6787,3920.4021
2018-07-25 11:55:00,243.09,243.18,242.95,242.95,2000.2051492460764,219.6426,219.7239,219.5161,219.5161,2000.2051
2018-07-25 12:00:00,242.95,242.97,242.91,242.96,2354.0875987280747,219.5161,219.5341,219.4799,219.5251,2354.0876
2018-07-25 12:05:00,242.95,243.11,242.93,243.11,1230.895476459124,219.5161,219.6606,219.498,219.6606,1230.8955
2018-07-25 12:10:00,243.18,243.3,243.14,243.28,2769.514822033029,219.7239,219.8323,219.6877,219.8142,2769.5148
2018-07-25 12:15:00,243.29,243.29,243.14,243.14,2359.216329879988,219.8233,219.8233,219.6877,219.6877,2359.2163
2018-07-25 12:20:00,243.09,243.17,243.09,243.17,1056.5186172940814,219.6426,219.7148,219.6426,219.7148,1056.5186
2018-07-25 12:25:00,243.1,243.12,242.78,242.8,6446.815057954662,219.6516,219.6697,219.3625,219.3805,6446.8151
2018-07-25 12:30:00,242.74,242.83,242.73,242.83,2259.718945532876,219.3263,219.4076,219.3173,219.4076,2259.7189
2018-07-25 12:35:00,242.77,242.8,242.65,242.66,1421.6842753102885,219.3534,219.3805,219.245,219.254,1421.6843
2018-07-25 12:40:00,242.74,242.86,242.68,242.84,6297.056108318801,219.3263,219.4347,219.2721,219.4167,6297.0561
2018-07-25 12:45:00,242.84,243.09,242.79,243.0,4513.283413683455,219.4167,219.6426,219.3715,219.5612,4513.2834
2018-07-25 12:50:00,242.98,242.98,242.85,242.95,5403.6311416555545,219.5432,219.5432,219.4257,219.5161,5403.6311
2018-07-25 12:55:00,242.93,242.93,242.83,242.84,1282.182787978254,219.498,219.498,219.4076,219.4167,1282.1828
2018-07-25 13:00:00,242.86,242.86,242.73,242.75,9495.33285465176,219.4347,219.4347,219.3173,219.3354,9495.3329
2018-07-25 13:05:00,242.75,242.8,242.61,242.61,3572.674120422608,219.3354,219.3805,219.2089,219.2089,3572.6741
2018-07-25 13:10:00,242.67,242.7,242.6,242.61,5010.770335419017,219.2631,219.2902,219.1998,219.2089,5010.7703
2018-07-25 13:15:00,242.65,242.81,242.64,242.7,4821.007282798236,219.245,219.3896,219.236,219.2902,4821.0073
2018-07-25 13:20:00,242.71,242.85,242.66,242.75,3536.773002359216,219.2992,219.4257,219.254,219.3354,3536.773
2018-07-25 13:25:00,242.75,242.81,242.67,242.8,3131.603241358088,219.3354,219.3896,219.2631,219.3805,3131.6032
2018-07-25 13:30:00,242.81,242.81,242.65,242.7,3916.2991076007793,219.3896,219.3896,219.245,219.2902,3916.2991
2018-07-25 13:35:00,242.68,242.83,242.64,242.83,6975.074366601702,219.2721,219.4076,219.236,219.4076,6975.0744
2018-07-25 13:40:00,242.85,243.33,242.84,243.33,1179.6081649399937,219.4257,219.8594,219.4167,219.8594,1179.6082
2018-07-25 13:45:00,243.32,243.41,243.23,243.33,3154.169658426505,219.8504,219.9317,219.7691,219.8594,3154.1697
2018-07-25 13:50:00,243.32,243.46,243.29,243.45,2154.067083803467,219.8504,219.9769,219.8233,219.9678,2154.0671
2018-07-25 13:55:00,243.49,243.53,243.36,243.45,2502.820802133552,220.004,220.0401,219.8865,219.9678,2502.8208
2018-07-25 14:00:00,243.46,243.69,243.39,243.69,1641.1939686121652,219.9769,220.1847,219.9136,220.1847,1641.194
2018-07-25 14:05:00,243.69,243.96,243.69,243.84,10072.827982357165,220.1847,220.4286,220.1847,220.3202,10072.828
2018-07-25 14:10:00,243.85,243.85,243.66,243.67,3287.516668376244,220.3293,220.3293,220.1576,220.1666,3287.5167
2018-07-25 14:15:00,243.67,243.69,243.58,243.58,2110.9857421273978,220.1666,220.1847,220.0853,220.0853,2110.9857
2018-07-25 14:20:00,243.57,243.62,243.39,243.42,3522.41255513386,220.0763,220.1214,219.9136,219.9407,3522.4126
2018-07-25 14:25:00,243.45,243.51,243.39,243.42,4353.267001743769,219.9678,220.022,219.9136,219.9407,4353.267
2018-07-25 14:30:00,243.46,243.69,243.45,243.66,1899.682018668581,219.9769,220.1847,219.9678,220.1576,1899.682
2018-07-25 14:35:00,243.76,243.89,243.7,243.79,6239.614319417376,220.2479,220.3654,220.1937,220.275,6239.6143
2018-07-25 14:40:00,243.76,243.76,243.67,243.74,3077.2386911478097,220.2479,220.2479,220.1666,220.2299,3077.2387
2018-07-25 14:45:00,243.71,243.75,243.57,243.74,6462.201251410401,220.2028,220.2389,220.0763,220.2299,6462.2013
2018-07-25 14:50:00,243.71,243.75,243.59,243.61,2022.7715663144936,220.2028,220.2389,220.0943,220.1124,2022.7716
2018-07-25 14:55:00,243.65,243.65,243.55,243.57,1972.510001025746,220.1485,220.1485,220.0582,220.0763,1972.51
2018-07-25 15:00:00,243.58,243.63,243.47,243.47,3909.118883988101,220.0853,220.1305,219.9859,219.9859,3909.1189
2018-07-25 15:05:00,243.48,243.56,243.46,243.54,3007.487947481793,219.9949,220.0672,219.9769,220.0492,3007.4879
2018-07-25 15:10:00,243.58,243.62,243.52,243.55,4683.557287926967,220.0853,220.1214,220.0311,220.0582,4683.5573
2018-07-25 15:15:00,243.54,243.64,243.46,243.48,5341.060621602215,220.0492,220.1395,219.9769,219.9949,5341.0606
2018-07-25 15:20:00,243.45,243.57,243.42,243.57,2450.507744384039,219.9678,220.0763,219.9407,220.0763,2450.5077
2018-07-25 15:25:00,243.58,243.67,243.55,243.66,4095.804697917735,220.0853,220.1666,220.0582,220.1576,4095.8047
2018-07-25 15:30:00,243.7,243.7,243.46,243.5,8746.538106472459,220.1937,220.1937,219.9769,220.013,8746.5381
2018-07-25 15:35:00,243.5,244.12,243.5,244.01,26900.194891783773,220.013,220.5732,220.013,220.4738,26900.1949
2018-07-25 15:40:00,244.05,244.31,243.96,244.26,10248.230587752589,220.51,220.7449,220.4286,220.6997,10248.2306
2018-07-25 15:45:00,244.15,244.92,244.11,244.92,16977.125859062467,220.6003,221.296,220.5642,221.296,16977.1259
2018-07-25 15:50:00,244.98,245.23,244.81,245.14,26813.00646220125,221.3503,221.5761,221.1967,221.4948,26813.0065
2018-07-25 15:55:00,245.14,245.14,244.67,244.87,32516.155503128524,221.4948,221.4948,221.0702,221.2509,32516.1555
2018-07-26 09:30:00,245.28,245.28,243.74,244.21,24504.05169761001,221.6213,221.6213,220.2299,220.6545,24504.0517
2018-07-26 09:35:00,244.42,244.51,243.89,243.89,15133.85988306493,220.8443,220.9256,220.3654,220.3654,15133.8599
2018-07-26 09:40:00,244.2,244.46,243.81,244.03,12910.042055595444,220.6455,220.8804,220.2931,220.4919,12910.0421
2018-07-26 09:45:00,244.16,244.26,243.71,244.01,7402.810544671248,220.6094,220.6997,220.2028,220.4738,7402.8105
2018-07-26 09:50:00,243.85,243.85,242.93,243.04,11597.086880705712,220.3293,220.3293,219.498,219.5974,11597.0869
2018-07-26 09:55:00,243.09,243.22,242.79,243.15,8301.364242486408,219.6426,219.76,219.3715,219.6968,8301.3642
2018-07-26 10:00:00,243.32,243.73,243.15,243.63,9689.19889219407,219.8504,220.2208,219.6968,220.1305,9689.1989
2018-07-26 10:05:00,243.68,243.94,243.44,243.46,18748.589598933224,220.1757,220.4106,219.9588,219.9769,18748.5896
2018-07-26 10:10:00,243.51,244.07,243.51,244.03,11069.853318289055,220.022,220.528,220.022,220.4919,11069.8533
2018-07-26 10:15:00,244.08,244.35,244.0,244.35,9256.333982972612,220.5371,220.781,220.4648,220.781,9256.334
2018-07-26 10:20:00,244.3,244.46,244.16,244.46,5385.167709508667,220.7358,220.8804,220.6094,220.8804,5385.1677
2018-07-26 10:25:00,244.42,244.81,244.41,244.79,7606.934044517386,220.8443,221.1967,220.8352,221.1786,7606.934
2018-07-26 10:30:00,244.75,244.89,244.63,244.72,3373.6793517283822,221.1424,221.2689,221.034,221.1153,3373.6794
2018-07-26 10:35:00,244.82,245.06,244.57,245.06,3025.95137962868,221.2057,221.4225,220.9798,221.4225,3025.9514
2018-07-26 10:40:00,244.93,245.28,244.92,245.19,12896.707354600472,221.3051,221.6213,221.296,221.54,12896.7074
2018-07-26 10:45:00,245.28,245.73,245.24,245.71,7252.025848805005,221.6213,222.0279,221.5852,222.0098,7252.0258
2018-07-26 10:50:00,245.79,245.98,245.79,245.88,2359.216329879988,222.0821,222.2538,222.0821,222.1634,2359.2163
2018-07-26 10:55:00,245.95,246.16,245.82,246.14,6959.688173145963,222.2267,222.4164,222.1092,222.3984,6959.6882
2018-07-26 11:00:00,246.03,246.06,245.91,245.91,6865.319519950764,222.299,222.3261,222.1906,222.1906,6865.3195
2018-07-26 11:05:00,245.89,245.96,245.67,245.78,4960.508770130269,222.1725,222.2357,221.9737,222.0731,4960.5088
2018-07-26 11:10:00,245.8,246.15,245.75,246.01,11479.126064211714,222.0912,222.4074,222.046,222.2809,11479.1261
2018-07-26 11:15:00,246.05,246.11,245.87,246.11,7985.434403528567,222.3171,222.3713,222.1544,222.3713,7985.4344
2018-07-26 11:20:00,246.06,246.06,245.91,246.01,6647.861319109652,222.3261,222.3261,222.1906,222.2809,6647.8613
2018-07-26 11:25:00,245.88,245.9,245.77,245.78,3902.964406605805,222.1634,222.1815,222.0641,222.0731,3902.9644
2018-07-26 11:30:00,245.76,245.83,245.43,245.43,3675.248743460867,222.055,222.1183,221.7569,221.7569,3675.2487
2018-07-26 11:35:00,245.43,245.58,245.36,245.58,2051.4924607652065,221.7569,221.8924,221.6936,221.8924,2051.4925
2018-07-26 11:40:00,245.55,245.6,245.38,245.53,3145.9636885834443,221.8653,221.9105,221.7117,221.8472,3145.9637
2018-07-26 11:45:00,245.49,245.55,245.3,245.55,4824.084521489383,221.8111,221.8653,221.6394,221.8653,4824.0845
2018-07-26 11:50:00,245.48,245.48,245.4,245.48,1753.0003077238691,221.802,221.802,221.7297,221.802,1753.0003
2018-07-26 11:55:00,245.42,245.69,245.41,245.63,8051.082162273054,221.7478,221.9918,221.7388,221.9376,8051.0822
2018-07-26 12:00:00,245.66,245.72,245.44,245.72,12792.081239101446,221.9647,222.0189,221.7659,222.0189,12792.0812
2018-07-26 12:05:00,245.67,245.67,245.45,245.48,2000.2051492460764,221.9737,221.9737,221.7749,221.802,2000.2051
2018-07-26 12:10:00,245.43,245.57,245.36,245.49,5112.319212226895,221.7569,221.8834,221.6936,221.8111,5112.3192
2018-07-26 12:15:00,245.52,245.72,245.52,245.72,2207.4058877833622,221.8382,222.0189,221.8382,222.0189,2207.4059
2018-07-26 12:20:00,245.68,245.69,245.32,245.4,2363.319314801518,221.9827,221.9918,221.6575,221.7297,2363.3193
2018-07-26 12:25:00,245.29,245.36,245.24,245.31,1846.343214688686,221.6304,221.6936,221.5852,221.6484,1846.3432
2018-07-26 12:30:00,245.29,245.32,245.23,245.25,1025.7462303826032,221.6304,221.6575,221.5761,221.5942,1025.7462
2018-07-26 12:35:00,245.22,245.48,245.19,245.36,8314.698943481382,221.5671,221.802,221.54,221.6936,8314.6989
2018-07-26 12:40:00,245.37,245.42,245.26,245.36,11450.405169761,221.7026,221.7478,221.6033,221.6936,11450.4052
2018-07-26 12:45:00,245.38,245.52,245.35,245.51,3966.560672889527,221.7117,221.8382,221.6846,221.8291,3966.5607
2018-07-26 12:50:00,245.53,245.72,245.53,245.71,3725.510308749615,221.8472,222.0189,221.8472,222.0098,3725.5103
2018-07-26 12:55:00,245.71,245.91,245.68,245.84,4769.719971279105,222.0098,222.1906,221.9827,222.1273,4769.72
2018-07-26 13:00:00,245.8,245.8,245.63,245.8,2974.6640681095496,222.0912,222.0912,221.9376,222.0912,2974.6641
2018-07-26 13:05:00,245.74,245.96,245.74,245.76,6242.691558108524,222.037,222.2357,222.037,222.055,6242.6916
2018-07-26 13:10:00,245.81,245.9,245.67,245.78,3822.9562006359615,222.1002,222.1815,221.9737,222.0731,3822.9562
2018-07-26 13:15:00,245.77,246.16,245.73,246.08,7234.588162888501,222.0641,222.4164,222.0279,222.3442,7234.5882
2018-07-26 13:20:00,246.06,246.4,245.92,246.33,10533.388039798954,222.3261,222.6333,222.1996,222.57,10533.388
2018-07-26 13:25:00,246.23,246.24,246.05,246.06,2974.6640681095496,222.4797,222.4887,222.3171,222.3261,2974.6641
2018-07-26 13:30:00,246.07,246.16,245.87,245.87,6189.3527541286285,222.3351,222.4164,222.1544,222.1544,6189.3528
2018-07-26 13:35:00,245.88,245.89,245.64,245.71,5904.195302082265,222.1634,222.1725,221.9466,222.0098,5904.1953
2018-07-26 13:40:00,245.71,245.71,245.43,245.43,3018.771156016001,222.0098,222.0098,221.7569,221.7569,3018.7712
2018-07-26 13:45:00,245.58,245.58,245.43,245.57,1230.895476459124,221.8924,221.8924,221.7569,221.8834,1230.8955
2018-07-26 13:50:00,245.55,245.66,245.55,245.65,512.8731151913016,221.8653,221.9647,221.8653,221.9556,512.8731
2018-07-26 13:55:00,245.65,245.73,245.6,245.64,8770.130269771258,221.9556,222.0279,221.9105,221.9466,8770.1303
2018-07-26 14:00:00,245.62,245.76,245.56,245.68,12346.907375115396,221.9285,222.055,221.8743,221.9827,12346.9074
2018-07-26 14:05:00,245.7,246.04,245.68,245.82,14459.944609703558,222.0008,222.308,221.9827,222.1092,14459.9446
2018-07-26 14:10:00,245.85,245.91,245.77,245.91,15875.474407631553,222.1363,222.1906,222.0641,222.1906,15875.4744
2018-07-26 14:15:00,245.9,245.93,245.76,245.8,7308.441891476048,222.1815,222.2086,222.055,222.0912,7308.4419
2018-07-26 14:20:00,245.82,245.92,245.76,245.78,7367.93517283824,222.1092,222.1996,222.055,222.0731,7367.9352
2018-07-26 14:25:00,245.74,245.84,245.63,245.63,4296.850959072725,222.037,222.1273,221.9376,221.9376,4296.851
2018-07-26 14:30:00,245.63,245.63,245.43,245.47,3635.244640475946,221.9376,221.9376,221.7569,221.793,3635.2446
2018-07-26 14:35:00,245.44,245.51,245.41,245.45,2835.162580777516,221.7659,221.8291,221.7388,221.7749,2835.1626
2018-07-26 14:40:00,245.41,245.48,245.29,245.31,3185.967791568366,221.7388,221.802,221.6304,221.6484,3185.9678
2018-07-26 14:45:00,245.28,245.45,245.25,245.44,7287.926966868396,221.6213,221.7749,221.5942,221.7659,7287.927
2018-07-26 14:50:00,245.49,245.68,245.41,245.61,7077.648989639963,221.8111,221.9827,221.7388,221.9195,7077.649
2018-07-26 14:55:00,245.61,245.61,245.46,245.52,6120.627756692994,221.9195,221.9195,221.784,221.8382,6120.6278
2018-07-26 15:00:00,245.54,245.54,245.06,245.15,16319.622525387218,221.8562,221.8562,221.4225,221.5039,16319.6225
2018-07-26 15:05:00,245.19,245.19,245.03,245.16,27097.13816801723,221.54,221.54,221.3954,221.5129,27097.1382
2018-07-26 15:10:00,245.17,245.19,244.99,245.14,13940.91701712996,221.5219,221.54,221.3593,221.4948,13940.917
2018-07-26 15:15:00,245.14,245.19,244.96,244.98,8710.636988409067,221.4948,221.54,221.3322,221.3503,8710.637
2018-07-26 15:20:00,244.95,245.19,244.95,245.13,9007.07764898964,221.3232,221.54,221.3232,221.4858,9007.0776
2018-07-26 15:25:00,245.14,245.19,245.08,245.1,12804.390193866036,221.4948,221.54,221.4406,221.4587,12804.3902
2018-07-26 15:30:00,245.1,245.19,245.05,245.19,10897.527951584778,221.4587,221.54,221.4135,221.54,10897.528
2018-07-26 15:35:00,245.19,245.38,245.12,245.16,18132.11611447328,221.54,221.7117,221.4768,221.5129,18132.1161
2018-07-26 15:40:00,245.12,245.19,245.1,245.16,14190.173351112931,221.4768,221.54,221.4587,221.5129,14190.1734
2018-07-26 15:45:00,245.12,245.19,245.08,245.09,13487.53718330085,221.4768,221.54,221.4406,221.4496,13487.5372
2018-07-26 15:50:00,245.04,245.21,245.04,245.18,10017.437685916504,221.4045,221.5581,221.4045,221.531,10017.4377
2018-07-26 15:55:00,245.17,245.22,245.0,245.07,58177.24894861011,221.5219,221.5671,221.3683,221.4316,58177.2489
2018-07-27 09:30:00,244.78,244.95,244.12,244.95,16288.85013847574,221.1696,221.3232,220.5732,221.3232,16288.8501
2018-07-27 09:35:00,244.93,244.95,243.95,244.21,4615.858036721715,221.3051,221.3232,220.4196,220.6545,4615.858
2018-07-27 09:40:00,244.56,244.98,244.56,244.71,7756.692994153246,220.9708,221.3503,220.9708,221.1063,7756.693
2018-07-27 09:45:00,244.78,245.43,244.65,245.28,7676.684788183403,221.1696,221.7569,221.0521,221.6213,7676.6848
2018-07-27 09:50:00,245.28,245.77,245.28,245.67,23353.16442712073,221.6213,222.0641,221.6213,221.9737,23353.1644
2018-07-27 09:55:00,245.68,245.68,244.79,244.96,5539.029644066058,221.9827,221.9827,221.1786,221.3322,5539.0296
2018-07-27 10:00:00,245.0,245.2,244.75,244.75,4205.559544568673,221.3683,221.549,221.1424,221.1424,4205.5595
2018-07-27 10:05:00,244.6,244.6,244.18,244.55,8683.96758641912,221.0069,221.0069,220.6274,220.9617,8683.9676
2018-07-27 10:10:00,244.51,245.11,244.35,244.91,38468.56087803877,220.9256,221.4677,220.781,221.287,38468.5609
2018-07-27 10:15:00,244.92,244.97,244.64,244.66,8856.292953123397,221.296,221.3412,221.0431,221.0611,8856.293
2018-07-27 10:20:00,244.79,245.01,244.72,244.96,5108.216227305365,221.1786,221.3774,221.1153,221.3322,5108.2162
2018-07-27 10:25:00,244.83,245.18,244.67,245.18,5906.24679454303,221.2147,221.531,221.0702,221.531,5906.2468
2018-07-27 10:30:00,245.19,245.52,245.05,245.52,9350.70263616781,221.54,221.8382,221.4135,221.8382,9350.7026
2018-07-27 10:35:00,245.43,245.63,245.31,245.63,10030.772386911478,221.7569,221.9376,221.6484,221.9376,10030.7724
2018-07-27 10:40:00,245.68,245.76,245.28,245.62,5413.88860395938,221.9827,222.055,221.6213,221.9285,5413.8886
2018-07-27 10:45:00,245.6,245.6,245.16,245.3,10540.568263411633,221.9105,221.9105,221.5129,221.6394,10540.5683
2018-07-27 10:50:00,245.28,245.53,245.22,245.47,12353.06185249769,221.6213,221.8472,221.5671,221.793,12353.0619
2018-07-27 10:55:00,245.41,245.67,245.24,245.44,9729.202995178992,221.7388,221.9737,221.5852,221.7659,9729.203
2018-07-27 11:00:00,245.5,245.66,245.31,245.52,11538.619345573905,221.8201,221.9647,221.6484,221.8382,11538.6193
2018-07-27 11:05:00,245.55,245.56,245.09,245.29,13096.72786952508,221.8653,221.8743,221.4496,221.6304,13096.7279
2018-07-27 11:10:00,245.28,245.67,245.28,245.5,7524.874346086778,221.6213,221.9737,221.6213,221.8201,7524.8743
2018-07-27 11:15:00,245.56,245.67,245.37,245.65,7149.451225766745,221.8743,221.9737,221.7026,221.9556,7149.4512
2018-07-27 11:20:00,245.6,245.6,245.17,245.17,13451.63606523746,221.9105,221.9105,221.5219,221.5219,13451.6361
2018-07-27 11:25:00,245.1,245.72,245.04,245.66,14235.306185249769,221.4587,222.0189,221.4045,221.9647,14235.3062
2018-07-27 11:30:00,245.68,245.68,245.12,245.12,3440.352856703252,221.9827,221.9827,221.4768,221.4768,3440.3529
2018-07-27 11:35:00,244.95,245.04,244.9,244.9,5949.328136219099,221.3232,221.4045,221.278,221.278,5949.3281
2018-07-27 11:40:00,244.94,244.94,244.49,244.63,3917.324853831162,221.3141,221.3141,220.9075,221.034,3917.3249
2018-07-27 11:45:00,244.62,244.74,244.58,244.65,2846.445789311724,221.025,221.1334,220.9888,221.0521,2846.4458
2018-07-27 11:50:00,244.59,244.97,244.59,244.97,3866.037542312032,220.9979,221.3412,220.9979,221.3412,3866.0375
2018-07-27 11:55:00,244.97,245.09,244.46,244.47,9093.240332341778,221.3412,221.4496,220.8804,220.8895,9093.2403
2018-07-27 12:00:00,244.42,244.46,244.25,244.3,6759.667658221356,220.8443,220.8804,220.6907,220.7358,6759.6677
2018-07-27 12:05:00,244.31,244.46,244.21,244.34,7679.762026874551,220.7449,220.8804,220.6545,220.772,7679.762
2018-07-27 12:10:00,244.32,244.4,244.18,244.19,6565.801620679044,220.7539,220.8262,220.6274,220.6365,6565.8016
2018-07-27 12:15:00,244.14,244.18,243.95,243.99,6975.074366601702,220.5913,220.6274,220.4196,220.4558,6975.0744
2018-07-27 12:20:00,244.0,244.01,243.75,243.75,7177.146373987075,220.4648,220.4738,220.2389,220.2389,7177.1464
2018-07-27 12:25:00,243.8,244.18,243.76,243.8,10465.6887885937,220.2841,220.6274,220.2479,220.2841,10465.6888
2018-07-27 12:30:00,243.8,243.88,243.31,243.44,14003.4875371833,220.2841,220.3564,219.8413,219.9588,14003.4875
2018-07-27 12:35:00,243.37,243.39,242.84,242.85,15040.516976100113,219.8956,219.9136,219.4167,219.4257,15040.517
2018-07-27 12:40:00,242.85,243.1,242.74,242.89,7974.151194994358,219.4257,219.6516,219.3263,219.4619,7974.1512
2018-07-27 12:45:00,242.99,243.11,242.95,243.08,3593.1890450302594,219.5522,219.6606,219.5161,219.6335,3593.189
2018-07-27 12:50:00,243.02,243.17,242.82,243.03,10708.790645194378,219.5793,219.7148,219.3986,219.5883,10708.7906
2018-07-27 12:55:00,243.02,243.25,242.92,242.98,9593.804492768488,219.5793,219.7871,219.489,219.5432,9593.8045
2018-07-27 13:00:00,242.9,243.13,242.61,243.13,12688.480869832803,219.4709,219.6787,219.2089,219.6787,12688.4809
2018-07-27 13:05:00,243.21,243.43,243.15,243.23,6192.429992819776,219.751,219.9498,219.6968,219.7691,6192.43
2018-07-27 13:10:00,243.14,243.34,243.09,243.34,6789.414298902451,219.6877,219.8684,219.6426,219.8684,6789.4143
2018-07-27 13:15:00,243.24,243.3,242.95,243.3,6566.827366909426,219.7781,219.8323,219.5161,219.8323,6566.8274
2018-07-27 13:20:00,243.31,243.32,243.17,243.28,6796.594522515129,219.8413,219.8504,219.7148,219.8142,6796.5945
2018-07-27 13:25:00,243.39,243.74,243.31,243.74,5106.1647348446,219.9136,220.2299,219.8413,220.2299,5106.1647
2018-07-27 13:30:00,243.67,243.74,243.62,243.73,6262.180736485793,220.1666,220.2299,220.1214,220.2208,6262.1807
2018-07-27 13:35:00,243.66,243.74,243.48,243.71,8823.469073751154,220.1576,220.2299,219.9949,220.2028,8823.4691
2018-07-27 13:40:00,243.72,243.75,243.66,243.73,4626.115499025541,220.2118,220.2389,220.1576,220.2208,4626.1155
2018-07-27 13:45:00,243.86,244.22,243.82,244.09,16425.274387116628,220.3383,220.6636,220.3021,220.5461,16425.2744
2018-07-27 13:50:00,244.1,244.14,243.88,243.94,19045.030259513795,220.5551,220.5913,220.3564,220.4106,19045.0303
2018-07-27 13:55:00,243.97,244.35,243.94,244.26,26751.46168837829,220.4377,220.781,220.4106,220.6997,26751.4617
2018-07-27 14:00:00,244.17,244.17,243.7,243.7,4006.564775874449,220.6184,220.6184,220.1937,220.1937,4006.5648
2018-07-27 14:05:00,243.55,243.69,243.49,243.59,6089.855369781516,220.0582,220.1847,220.004,220.0943,6089.8554
2018-07-27 14:10:00,243.58,243.58,243.34,243.4,2432.044312237153,220.0853,220.0853,219.8684,219.9227,2432.0443
2018-07-27 14:15:00,243.32,243.32,242.65,242.66,11533.490614421991,219.8504,219.8504,219.245,219.254,11533.4906
2018-07-27 14:20:00,242.71,243.11,242.56,243.03,16200.635962662836,219.2992,219.6606,219.1637,219.5883,16200.636
2018-07-27 14:25:00,243.03,243.12,242.8,242.81,4933.839368140322,219.5883,219.6697,219.3805,219.3896,4933.8394
2018-07-27 14:30:00,242.84,243.03,242.69,242.96,4368.653195199508,219.4167,219.5883,219.2811,219.5251,4368.6532
2018-07-27 14:35:00,242.95,242.98,242.84,242.85,4120.422607446917,219.5161,219.5432,219.4167,219.4257,4120.4226
2018-07-27 14:40:00,242.87,243.16,242.87,242.99,12607.446917632577,219.4438,219.7058,219.4438,219.5522,12607.4469
2018-07-27 14:45:00,242.98,243.11,242.89,242.96,6959.688173145963,219.5432,219.6606,219.4619,219.5251,6959.6882
2018-07-27 14:50:00,242.99,243.45,242.99,243.36,6975.074366601702,219.5522,219.9678,219.5522,219.8865,6975.0744
2018-07-27 14:55:00,243.4,243.65,243.36,243.37,7761.821725305159,219.9227,220.1485,219.8865,219.8956,7761.8217
2018-07-27 15:00:00,243.46,243.84,243.41,243.81,9599.958970150785,219.9769,220.3202,219.9317,220.2931,9599.959
2018-07-27 15:05:00,243.84,243.85,243.75,243.79,3740.8965022053535,220.3202,220.3293,220.2389,220.275,3740.8965
2018-07-27 15:10:00,243.75,244.02,243.73,243.94,5506.205764693815,220.2389,220.4829,220.2208,220.4106,5506.2058
2018-07-27 15:15:00,243.94,244.01,243.88,244.0,7230.485177966971,220.4106,220.4738,220.3564,220.4648,7230.4852
2018-07-27 15:20:00,243.94,244.06,243.93,244.06,4109.139398912709,220.4106,220.519,220.4015,220.519,4109.1394
2018-07-27 15:25:00,244.05,244.08,243.63,243.65,6537.080726228331,220.51,220.5371,220.1305,220.1485,6537.0807
2018-07-27 15:30:00,243.7,244.24,243.66,244.19,19707.66232434096,220.1937,220.6816,220.1576,220.6365,19707.6623
2018-07-27 15:35:00,244.13,244.18,243.84,243.89,21863.78090060519,220.5822,220.6274,220.3202,220.3654,21863.7809
2018-07-27 15:40:00,243.84,243.95,243.75,243.82,11342.701815570828,220.3202,220.4196,220.2389,220.3021,11342.7018
2018-07-27 15:45:00,243.78,243.99,243.64,243.83,18527.02841317058,220.266,220.4558,220.1395,220.3112,18527.0284
2018-07-27 15:50:00,243.83,244.0,243.77,243.82,16487.844907169965,220.3112,220.4648,220.257,220.3021,16487.8449
2018-07-27 15:55:00,243.8,244.02,243.8,243.91,45932.91619653298,220.2841,220.4829,220.2841,220.3835,45932.9162
2018-07-30 09:30:00,243.56,244.1,242.95,243.39,10984.716381167298,220.0672,220.5551,219.5161,219.9136,10984.7164
2018-07-30 09:35:00,243.45,243.45,242.71,242.83,3193.148015181044,219.9678,219.9678,219.2992,219.4076,3193.148
2018-07-30 09:40:00,243.07,243.63,242.92,243.58,13868.089034772796,219.6245,220.1305,219.489,220.0853,13868.089
2018-07-30 09:45:00,243.42,243.9,243.41,243.78,15688.788593701918,219.9407,220.3744,219.9317,220.266,15688.7886
2018-07-30 09:50:00,243.87,244.34,243.84,243.97,6872.499743563442,220.3473,220.772,220.3202,220.4377,6872.4997
2018-07-30 09:55:00,243.95,244.1,243.8,244.05,13019.796902246384,220.4196,220.5551,220.2841,220.51,13019.7969
2018-07-30 10:00:00,243.92,244.11,243.73,244.0,9254.282490511849,220.3925,220.5642,220.2208,220.4648,9254.2825
2018-07-30 10:05:00,244.09,244.16,243.69,243.84,13477.279720997023,220.5461,220.6094,220.1847,220.3202,13477.2797
2018-07-30 10:10:00,243.96,243.96,243.48,243.63,6665.299005026156,220.4286,220.4286,219.9949,220.1305,6665.299
2018-07-30 10:15:00,243.53,244.11,243.46,243.95,12010.4626115499,220.0401,220.5642,219.9769,220.4196,12010.4626
2018-07-30 10:20:00,244.02,244.08,243.94,243.99,11534.516360652377,220.4829,220.5371,220.4106,220.4558,11534.5164
2018-07-30 10:25:00,244.04,244.33,243.92,244.18,12109.959995897014,220.5009,220.763,220.3925,220.6274,12109.96
2018-07-30 10:30:00,244.05,244.14,243.65,243.7,9295.312339727152,220.51,220.5913,220.1485,220.1937,9295.3123
2018-07-30 10:35:00,243.66,243.68,243.39,243.44,6652.990050261565,220.1576,220.1757,219.9136,219.9588,6652.9901
2018-07-30 10:40:00,243.46,243.56,243.26,243.56,9214.278387526923,219.9769,220.0672,219.7962,220.0672,9214.2784
2018-07-30 10:45:00,243.56,244.11,243.56,244.06,9572.263821930454,220.0672,220.5642,220.0672,220.519,9572.2638
2018-07-30 10:50:00,244.1,244.12,243.61,243.62,10316.955585188223,220.5551,220.5732,220.1124,220.1214,10316.9556
2018-07-30 10:55:00,243.58,243.74,243.43,243.49,17862.344855882653,220.0853,220.2299,219.9498,220.004,17862.3449
2018-07-30 11:00:00,243.48,243.6,243.3,243.34,9704.58508564981,219.9949,220.1034,219.8323,219.8684,9704.5851
2018-07-30 11:05:00,243.34,243.59,243.32,243.37,7974.151194994358,219.8684,220.0943,219.8504,219.8956,7974.1512
2018-07-30 11:10:00,243.31,243.31,242.94,242.94,10664.683557287926,219.8413,219.8413,219.507,219.507,10664.6836
2018-07-30 11:15:00,242.95,243.27,242.95,243.27,7895.168735254898,219.5161,219.8052,219.5161,219.8052,7895.1687
2018-07-30 11:20:00,243.27,243.39,243.23,243.23,4246.589393783977,219.8052,219.9136,219.7691,219.7691,4246.5894
2018-07-30 11:25:00,243.23,243.29,242.92,242.93,5694.943071084213,219.7691,219.8233,219.489,219.498,5694.9431
2018-07-30 11:30:00,242.97,242.98,242.68,242.77,9307.621294491742,219.5341,219.5432,219.2721,219.3534,9307.6213
2018-07-30 11:35:00,242.73,242.74,242.29,242.29,11060.621602215611,219.3173,219.3263,218.9197,218.9197,11060.6216
2018-07-30 11:40:00,242.17,242.21,241.79,241.84,8684.993332649503,218.8113,218.8474,218.468,218.5131,8684.9933
2018-07-30 11:45:00,241.86,242.18,241.77,242.07,26773.002359216327,218.5312,218.8203,218.4499,218.7209,26773.0024
2018-07-30 11:50:00,242.06,242.38,242.05,242.16,12719.25325674428,218.7119,219.001,218.7029,218.8023,12719.2533
2018-07-30 11:55:00,242.17,242.29,242.0,242.0,6898.143399323008,218.8113,218.9197,218.6577,218.6577,6898.1434
2018-07-30 12:00:00,241.82,242.04,241.35,241.35,4308.134167606934,218.4951,218.6938,218.0704,218.0704,4308.1342
2018-07-30 12:05:00,241.35,241.59,241.35,241.43,3676.2744896912495,218.0704,218.2872,218.0704,218.1427,3676.2745
2018-07-30 12:10:00,241.4,241.4,240.93,241.24,26600.67699251205,218.1156,218.1156,217.6909,217.971,26600.677
2018-07-30 12:15:00,241.1,241.35,241.02,241.08,5128.731151913016,217.8445,218.0704,217.7722,217.8264,5128.7312
2018-07-30 12:20:00,241.03,241.07,240.74,240.88,6825.315416965842,217.7813,217.8174,217.5192,217.6457,6825.3154
2018-07-30 12:25:00,240.83,241.02,240.51,240.59,3194.1737614114268,217.6006,217.7722,217.3114,217.3837,3194.1738
2018-07-30 12:30:00,240.58,240.62,240.5,240.61,1795.0559031695557,217.3747,217.4108,217.3024,217.4018,1795.0559
2018-07-30 12:35:00,240.61,240.61,240.4,240.56,2741.8196738126985,217.4018,217.4018,217.212,217.3566,2741.8197
2018-07-30 12:40:00,240.66,240.66,240.26,240.27,5604.677402810545,217.4469,217.4469,217.0855,217.0946,5604.6774
2018-07-30 12:45:00,240.27,240.27,240.09,240.23,8141.347830546722,217.0946,217.0946,216.9319,217.0584,8141.3478
2018-07-30 12:50:00,240.2,240.31,240.17,240.25,4823.058775259001,217.0313,217.1307,217.0042,217.0765,4823.0588
2018-07-30 12:55:00,240.25,240.79,240.25,240.63,4944.096830444148,217.0765,217.5644,217.0765,217.4198,4944.0968
2018-07-30 13:00:00,240.63,240.73,240.53,240.57,6470.407221253462,217.4198,217.5102,217.3295,217.3656,6470.4072
2018-07-30 13:05:00,240.57,240.7,240.5,240.67,18343.41983793209,217.3656,217.4831,217.3024,217.456,18343.4198
2018-07-30 13:10:00,240.69,240.86,240.45,240.5,19660.47799774336,217.4741,217.6277,217.2572,217.3024,19660.478
2018-07-30 13:15:00,240.55,240.58,240.05,240.06,3590.111806339112,217.3476,217.3747,216.8958,216.9048,3590.1118
2018-07-30 13:20:00,240.1,240.51,240.04,240.26,6389.373269053236,216.941,217.3114,216.8868,217.0855,6389.3733
2018-07-30 13:25:00,240.27,240.47,240.26,240.44,3157.246897117653,217.0946,217.2753,217.0855,217.2482,3157.2469
2018-07-30 13:30:00,240.41,240.56,240.27,240.27,2882.346907375116,217.2211,217.3566,217.0946,217.0946,2882.3469
2018-07-30 13:35:00,240.22,240.23,240.01,240.1,5585.188224433275,217.0494,217.0584,216.8596,216.941,5585.1882
2018-07-30 13:40:00,240.18,240.23,240.08,240.12,1538.6193455739049,217.0132,217.0584,216.9229,216.959,1538.6193
2018-07-30 13:45:00,240.12,240.26,239.96,240.26,8282.90081033952,216.959,217.0855,216.8145,217.0855,8282.9008
2018-07-30 13:50:00,240.22,240.54,240.21,240.54,4308.134167606934,217.0494,217.3385,217.0404,217.3385,4308.1342
2018-07-30 13:55:00,240.69,240.74,240.58,240.71,15368.755769822545,217.4741,217.5192,217.3747,217.4921,15368.7558
2018-07-30 14:00:00,240.71,240.85,240.66,240.82,16671.45348240845,217.4921,217.6186,217.4469,217.5915,16671.4535
2018-07-30 14:05:00,240.84,240.97,240.78,240.97,11059.595855985228,217.6096,217.727,217.5554,217.727,11059.5959
2018-07-30 14:10:00,240.97,240.98,240.91,240.94,19758.949635860088,217.727,217.7361,217.6728,217.6999,19758.9496
2018-07-30 14:15:00,240.97,241.0,240.8,240.81,11457.585393373678,217.727,217.7542,217.5734,217.5825,11457.5854
2018-07-30 14:20:00,240.79,240.81,240.42,240.42,9545.594419940506,217.5644,217.5825,217.2301,217.2301,9545.5944
2018-07-30 14:25:00,240.4,240.53,240.4,240.45,5923.684480459534,217.212,217.3295,217.212,217.2572,5923.6845
2018-07-30 14:30:00,240.48,240.81,240.48,240.65,21611.44732793107,217.2843,217.5825,217.2843,217.4379,21611.4473
2018-07-30 14:35:00,240.61,240.82,240.43,240.45,18932.19817417171,217.4018,217.5915,217.2391,217.2572,18932.1982
2018-07-30 14:40:00,240.52,240.68,240.44,240.62,8320.853420863677,217.3205,217.465,217.2482,217.4108,8320.8534
2018-07-30 14:45:00,240.61,240.84,240.59,240.77,6922.761308852189,217.4018,217.6096,217.3837,217.5463,6922.7613
2018-07-30 14:50:00,240.78,241.19,240.78,241.01,7083.803467022259,217.5554,217.9258,217.5554,217.7632,7083.8035
2018-07-30 14:55:00,241.04,241.15,240.99,241.15,6664.2732587957735,217.7903,217.8897,217.7451,217.8897,6664.2733
2018-07-30 15:00:00,241.14,241.27,241.01,241.16,9473.792183813724,217.8806,217.9981,217.7632,217.8987,9473.7922
2018-07-30 15:05:00,241.19,241.34,241.19,241.25,6809.929223510103,217.9258,218.0614,217.9258,217.98,6809.9292
2018-07-30 15:10:00,241.24,241.27,240.9,240.9,8985.536978151606,217.971,217.9981,217.6638,217.6638,8985.537
2018-07-30 15:15:00,240.91,240.98,240.9,240.94,4836.393476253975,217.6728,217.7361,217.6638,217.6999,4836.3935
2018-07-30 15:20:00,240.91,241.1,240.91,241.01,6974.04862037132,217.6728,217.8445,217.6728,217.7632,6974.0486
2018-07-30 15:25:00,241.08,241.19,241.08,241.18,4811.775566724792,217.8264,217.9258,217.8264,217.9168,4811.7756
2018-07-30 15:30:00,241.15,241.42,241.09,241.42,8891.168324956405,217.8897,218.1336,217.8355,218.1336,8891.1683
2018-07-30 15:35:00,241.42,241.48,241.25,241.37,13554.21068827572,218.1336,218.1879,217.98,218.0885,13554.2107
2018-07-30 15:40:00,241.39,241.39,241.17,241.2,6975.074366601702,218.1065,218.1065,217.9078,217.9349,6975.0744
2018-07-30 15:45:00,241.12,241.17,240.9,240.9,13301.8771156016,217.8626,217.9078,217.6638,217.6638,13301.8771
2018-07-30 15:50:00,240.84,241.26,240.83,241.05,15575.956508359832,217.6096,217.9891,217.6006,217.7993,15575.9565
2018-07-30 15:55:00,241.04,241.13,240.79,241.07,37435.63442404349,217.7903,217.8716,217.5644,217.8174,37435.6344
2018-07-31 09:30:00,242.0,242.45,241.18,242.34,14051.697610011282,218.6577,219.0643,217.9168,218.9649,14051.6976
2018-07-31 09:35:00,242.48,242.56,241.69,241.69,8226.484767668479,219.0914,219.1637,218.3776,218.3776,8226.4848
2018-07-31 09:40:00,241.69,241.86,241.26,241.52,4808.698328033644,218.3776,218.5312,217.9891,218.224,4808.6983
2018-07-31 09:45:00,241.76,241.92,241.28,241.56,3648.57934147092,218.4408,218.5854,218.0071,218.2601,3648.5793
2018-07-31 09:50:00,241.61,241.81,241.17,241.33,5026.156528874756,218.3053,218.486,217.9078,218.0523,5026.1565
2018-07-31 09:55:00,241.24,241.38,240.97,241.18,7228.433685506206,217.971,218.0975,217.727,217.9168,7228.4337
2018-07-31 10:00:00,241.14,241.69,241.11,241.64,9963.073135706223,217.8806,218.3776,217.8535,218.3324,9963.0731
2018-07-31 10:05:00,241.54,242.0,241.35,241.88,13104.93383936814,218.2421,218.6577,218.0704,218.5493,13104.9338
2018-07-31 10:10:00,241.94,242.17,241.87,242.16,6635.552364345061,218.6035,218.8113,218.5402,218.8023,6635.5524
2018-07-31 10:15:00,242.13,242.33,241.97,242.21,9111.703764488666,218.7752,218.9559,218.6306,218.8474,9111.7038
2018-07-31 10:20:00,242.28,242.3,242.05,242.21,4429.172222792081,218.9107,218.9288,218.7029,218.8474,4429.1722
2018-07-31 10:25:00,242.16,242.45,242.08,242.32,7316.647861319109,218.8023,219.0643,218.73,218.9468,7316.6479
2018-07-31 10:30:00,242.36,242.43,242.22,242.43,7289.9784593291615,218.983,219.0462,218.8565,219.0462,7289.9785
2018-07-31 10:35:00,242.39,242.83,242.39,242.83,10817.519745614934,219.0101,219.4076,219.0101,219.4076,10817.5197
2018-07-31 10:40:00,242.86,242.88,242.68,242.78,8180.326187301262,219.4347,219.4528,219.2721,219.3625,8180.3262
2018-07-31 10:45:00,242.79,243.13,242.77,243.08,7372.03815775977,219.3715,219.6787,219.3534,219.6335,7372.0382
2018-07-31 10:50:00,243.08,243.21,242.99,243.11,4859.985639552774,219.6335,219.751,219.5522,219.6606,4859.9856
2018-07-31 10:55:00,243.13,243.36,243.09,243.26,5846.753513180839,219.6787,219.8865,219.6426,219.7962,5846.7535
2018-07-31 11:00:00,243.22,243.36,243.18,243.26,5717.509488152631,219.76,219.8865,219.7239,219.7962,5717.5095
2018-07-31 11:05:00,243.29,243.44,243.03,243.03,7815.1605292850545,219.8233,219.9588,219.5883,219.5883,7815.1605
2018-07-31 11:10:00,243.12,243.47,243.07,243.19,18164.93999384552,219.6697,219.9859,219.6245,219.7329,18164.94
2018-07-31 11:15:00,243.12,243.23,243.03,243.15,8320.853420863677,219.6697,219.7691,219.5883,219.6968,8320.8534
2018-07-31 11:20:00,243.11,243.33,243.1,243.25,10804.18504461996,219.6606,219.8594,219.6516,219.7871,10804.185
2018-07-31 11:25:00,243.25,243.25,242.81,242.89,5185.147194584059,219.7871,219.7871,219.3896,219.4619,5185.1472
2018-07-31 11:30:00,242.88,243.03,242.84,242.94,5662.11919171197,219.4528,219.5883,219.4167,219.507,5662.1192
2018-07-31 11:35:00,242.96,243.06,242.88,243.02,16276.54118371115,219.5251,219.6155,219.4528,219.5793,16276.5412
2018-07-31 11:40:00,242.95,243.43,242.92,243.29,5029.233767565904,219.5161,219.9498,219.489,219.8233,5029.2338
2018-07-31 11:45:00,243.4,243.62,243.37,243.62,3795.261052415632,219.9227,220.1214,219.8956,220.1214,3795.2611
2018-07-31 11:50:00,243.64,243.86,243.55,243.77,4760.4882552056615,220.1395,220.3383,220.0582,220.257,4760.4883
2018-07-31 11:55:00,243.84,244.08,243.84,243.96,5590.316955585188,220.3202,220.5371,220.3202,220.4286,5590.317
2018-07-31 12:00:00,244.07,244.67,244.05,244.47,16160.631859677917,220.528,221.0702,220.51,220.8895,16160.6319
2018-07-31 12:05:00,244.34,244.58,244.31,244.56,6051.902759257359,220.772,220.9888,220.7449,220.9708,6051.9028
2018-07-31 12:10:00,244.46,244.67,244.46,244.54,4048.6203713201353,220.8804,221.0702,220.8804,220.9527,4048.6204
2018-07-31 12:15:00,244.57,244.57,244.35,244.46,9744.58918863473,220.9798,220.9798,220.781,220.8804,9744.5892
2018-07-31 12:20:00,244.46,244.61,244.39,244.54,6665.299005026156,220.8804,221.0159,220.8172,220.9527,6665.299
2018-07-31 12:25:00,244.55,244.56,244.43,244.5,3725.510308749615,220.9617,220.9708,220.8533,220.9166,3725.5103
2018-07-31 12:30:00,244.47,244.62,244.42,244.43,13325.4692789004,220.8895,221.025,220.8443,220.8533,13325.4693
2018-07-31 12:35:00,244.5,244.5,244.11,244.13,32301.77454097856,220.9166,220.9166,220.5642,220.5822,32301.7745
2018-07-31 12:40:00,244.13,244.28,244.11,244.15,4102.984921530413,220.5822,220.7178,220.5642,220.6003,4102.9849
2018-07-31 12:45:00,244.18,244.18,243.87,243.98,11183.711149861523,220.6274,220.6274,220.3473,220.4467,11183.7111
2018-07-31 12:50:00,243.99,244.17,243.99,244.14,2419.735357472561,220.4558,220.6184,220.4558,220.5913,2419.7354
2018-07-31 12:55:00,244.1,244.1,243.85,243.85,6583.239306595548,220.5551,220.5551,220.3293,220.3293,6583.2393
2018-07-31 13:00:00,243.91,243.96,243.86,243.86,3487.537183300851,220.3835,220.4286,220.3383,220.3383,3487.5372
2018-07-31 13:05:00,243.85,243.92,243.76,243.87,13668.06851984819,220.3293,220.3925,220.2479,220.3473,13668.0685
2018-07-31 13:10:00,243.89,243.89,243.62,243.62,5231.305774951277,220.3654,220.3654,220.1214,220.1214,5231.3058
2018-07-31 13:15:00,243.68,243.73,243.61,243.72,3650.630833931685,220.1757,220.2208,220.1124,220.2118,3650.6308
2018-07-31 13:20:00,243.63,243.64,243.47,243.51,11516.052928505487,220.1305,220.1395,219.9859,220.022,11516.0529
2018-07-31 13:25:00,243.39,243.53,243.39,243.48,8585.49594830239,219.9136,220.0401,219.9136,219.9949,8585.4959
2018-07-31 13:30:00,243.44,243.52,243.41,243.45,10055.39029644066,219.9588,220.0311,219.9317,219.9678,10055.3903
2018-07-31 13:35:00,243.38,243.46,243.33,243.43,4346.08677813109,219.9046,219.9769,219.8594,219.9498,4346.0868
2018-07-31 13:40:00,243.38,243.46,243.35,243.37,2974.6640681095496,219.9046,219.9769,219.8775,219.8956,2974.6641
2018-07-31 13:45:00,243.4,243.53,243.37,243.53,5846.753513180839,219.9227,220.0401,219.8956,220.0401,5846.7535
2018-07-31 13:50:00,243.57,243.64,243.51,243.53,16087.80387732075,220.0763,220.1395,220.022,220.0401,16087.8039
2018-07-31 13:55:00,243.57,243.61,243.48,243.53,6789.414298902451,220.0763,220.1124,219.9949,220.0401,6789.4143
2018-07-31 14:00:00,243.57,243.62,243.26,243.27,4615.858036721715,220.0763,220.1214,219.7962,219.8052,4615.858
2018-07-31 14:05:00,243.21,243.23,243.11,243.23,1589.9066570930352,219.751,219.7691,219.6606,219.7691,1589.9067
2018-07-31 14:10:00,243.34,243.43,243.26,243.41,13728.587547440762,219.8684,219.9498,219.7962,219.9317,13728.5875
2018-07-31 14:15:00,243.46,243.46,243.36,243.4,13692.68642937737,219.9769,219.9769,219.8865,219.9227,13692.6864
2018-07-31 14:20:00,243.46,243.54,243.37,243.51,17757.71874038363,219.9769,220.0492,219.8956,220.022,17757.7187
2018-07-31 14:25:00,243.48,243.48,243.34,243.41,6821.212432044312,219.9949,219.9949,219.8684,219.9317,6821.2124
2018-07-31 14:30:00,243.36,243.55,243.34,243.55,5026.156528874756,219.8865,220.0582,219.8684,220.0582,5026.1565
2018-07-31 14:35:00,243.46,243.57,243.38,243.41,12821.82787978254,219.9769,220.0763,219.9046,219.9317,12821.8279
2018-07-31 14:40:00,243.4,243.45,243.2,243.36,9765.104113242383,219.9227,219.9678,219.742,219.8865,9765.1041
2018-07-31 14:45:00,243.37,243.45,243.29,243.29,2564.365575956508,219.8956,219.9678,219.8233,219.8233,2564.3656
2018-07-31 14:50:00,243.27,243.44,243.21,243.4,9445.071289363012,219.8052,219.9588,219.751,219.9227,9445.0713
2018-07-31 14:55:00,243.47,243.48,243.36,243.42,9475.84367627449,219.9859,219.9949,219.8865,219.9407,9475.8437
2018-07-31 15:00:00,243.41,243.49,243.37,243.38,7749.512770540567,219.9317,220.004,219.8956,219.9046,7749.5128
2018-07-31 15:05:00,243.32,243.45,243.31,243.42,5993.435224125551,219.8504,219.9678,219.8413,219.9407,5993.4352
2018-07-31 15:10:00,243.41,243.45,243.35,243.45,6479.638937326905,219.9317,219.9678,219.8775,219.9678,6479.6389
2018-07-31 15:15:00,243.43,243.54,243.39,243.45,13690.634936916606,219.9498,220.0492,219.9136,219.9678,13690.6349
2018-07-31 15:20:00,243.41,243.51,243.39,243.45,21227.818237767977,219.9317,220.022,219.9136,219.9678,21227.8182
2018-07-31 15:25:00,243.43,243.55,243.42,243.44,15247.717714637398,219.9498,220.0582,219.9407,219.9588,15247.7177
2018-07-31 15:30:00,243.48,243.53,243.41,243.51,14326.59759975382,219.9949,220.0401,219.9317,220.022,14326.5976
2018-07-31 15:35:00,243.51,243.77,243.46,243.75,13623.961431941738,220.022,220.257,219.9769,220.2389,13623.9614
2018-07-31 15:40:00,243.75,243.79,243.59,243.73,19324.033234177863,220.2389,220.275,220.0943,220.2208,19324.0332
2018-07-31 15:45:00,243.73,243.82,243.4,243.56,22743.871166273464,220.2208,220.3021,219.9227,220.0672,22743.8712
2018-07-31 15:50:00,243.61,244.14,243.53,244.1,35029.2337675659,220.1124,220.5913,220.0401,220.5551,35029.2338
2018-07-31 15:55:00,244.11,244.47,244.05,244.06,57033.54190173351,220.5642,220.8895,220.51,220.519,57033.5419
2018-08-01 09:30:00,243.77,245.33,243.77,245.29,14679.454303005436,220.257,221.6665,220.257,221.6304,14679.4543
2018-08-01 09:35:00,245.24,245.33,244.69,244.77,2974.6640681095496,221.5852,221.6665,221.0882,221.1605,2974.6641
2018-08-01 09:40:00,244.87,245.64,244.55,245.64,3179.8133141860703,221.2509,221.9466,220.9617,221.9466,3179.8133
2018-08-01 09:45:00,245.64,245.99,245.49,245.71,9965.124628166992,221.9466,222.2628,221.8111,222.0098,9965.1246
2018-08-01 09:50:00,245.88,246.02,245.38,245.38,5036.413991178582,222.1634,222.2899,221.7117,221.7117,5036.414
2018-08-01 09:55:00,245.28,245.37,245.14,245.25,4421.991999179403,221.6213,221.7026,221.4948,221.5942,4421.992
2018-08-01 10:00:00,245.14,245.67,245.14,245.14,7412.042260744692,221.4948,221.9737,221.4948,221.4948,7412.0423
2018-08-01 10:05:00,245.28,245.45,245.15,245.38,12979.792799261462,221.6213,221.7749,221.5039,221.7117,12979.7928
2018-08-01 10:10:00,245.44,245.52,245.36,245.4,2974.6640681095496,221.7659,221.8382,221.6936,221.7297,2974.6641
2018-08-01 10:15:00,245.44,245.65,245.4,245.64,10130.26977125859,221.7659,221.9556,221.7297,221.9466,10130.2698
2018-08-01 10:20:00,245.57,245.57,245.28,245.45,11816.59657400759,221.8834,221.8834,221.6213,221.7749,11816.5966
2018-08-01 10:25:00,245.39,245.54,245.3,245.51,7170.99189660478,221.7207,221.8562,221.6394,221.8291,7170.9919
2018-08-01 10:30:00,245.38,245.48,244.99,244.99,25812.903887578213,221.7117,221.802,221.3593,221.3593,25812.9039
2018-08-01 10:35:00,244.94,245.6,244.89,245.59,9559.954867165863,221.3141,221.9105,221.2689,221.9014,9559.9549
2018-08-01 10:40:00,245.49,245.67,245.42,245.67,8453.174684583033,221.8111,221.9737,221.7478,221.9737,8453.1747
2018-08-01 10:45:00,245.71,245.89,245.57,245.73,12166.376038568058,222.0098,222.1725,221.8834,222.0279,12166.376
2018-08-01 10:50:00,245.68,245.8,245.53,245.55,8437.788491127294,221.9827,222.0912,221.8472,221.8653,8437.7885
2018-08-01 10:55:00,245.63,245.76,245.47,245.6,10138.47574110165,221.9376,222.055,221.793,221.9105,10138.4757
2018-08-01 11:00:00,245.57,245.58,245.4,245.51,5666.222176633501,221.8834,221.8924,221.7297,221.8291,5666.2222
2018-08-01 11:05:00,245.64,245.95,245.62,245.67,11982.767463329572,221.9466,222.2267,221.9285,221.9737,11982.7675
2018-08-01 11:10:00,245.67,245.87,245.57,245.67,8058.262385885731,221.9737,222.1544,221.8834,221.9737,8058.2624
2018-08-01 11:15:00,245.61,245.84,245.61,245.71,4891.783772694635,221.9195,222.1273,221.9195,222.0098,4891.7838
2018-08-01 11:20:00,245.76,246.15,245.71,246.15,4955.380038978356,222.055,222.4074,222.0098,222.4074,4955.38
2018-08-01 11:25:00,246.08,246.11,245.84,245.88,9848.189557903372,222.3442,222.3713,222.1273,222.1634,9848.1896
2018-08-01 11:30:00,245.86,246.12,245.76,246.12,12162.273053646528,222.1454,222.3803,222.055,222.3803,12162.2731
2018-08-01 11:35:00,246.06,246.15,245.98,246.02,8377.269463534722,222.3261,222.4074,222.2538,222.2899,8377.2695
2018-08-01 11:40:00,245.94,245.94,245.63,245.63,7324.85383116217,222.2177,222.2177,221.9376,221.9376,7324.8538
2018-08-01 11:45:00,245.63,245.9,245.52,245.86,5650.835983177762,221.9376,222.1815,221.8382,222.1454,5650.836
2018-08-01 11:50:00,245.86,246.04,245.74,246.04,9253.256744281463,222.1454,222.308,222.037,222.308,9253.2567
2018-08-01 11:55:00,246.06,246.15,245.71,245.77,7208.944507128936,222.3261,222.4074,222.0098,222.0641,7208.9445
2018-08-01 12:00:00,245.83,245.9,245.63,245.67,13382.911067801826,222.1183,222.1815,221.9376,221.9737,13382.9111
2018-08-01 12:05:00,245.76,245.81,245.6,245.62,8137.244845625192,222.055,222.1002,221.9105,221.9285,8137.2448
2018-08-01 12:10:00,245.56,245.56,245.46,245.51,2692.583854754333,221.8743,221.8743,221.784,221.8291,2692.5839
2018-08-01 12:15:00,245.5,245.61,245.49,245.5,5747.256128833727,221.8201,221.9195,221.8111,221.8201,5747.2561
2018-08-01 12:20:00,245.5,245.71,245.46,245.51,16606.831469894347,221.8201,222.0098,221.784,221.8291,16606.8315
2018-08-01 12:25:00,245.48,245.53,245.38,245.42,3826.033439327112,221.802,221.8472,221.7117,221.7478,3826.0334
2018-08-01 12:30:00,245.37,245.37,245.17,245.17,18553.69781516053,221.7026,221.7026,221.5219,221.5219,18553.6978
2018-08-01 12:35:00,245.15,245.16,245.15,245.16,923.171607344343,221.5039,221.5129,221.5039,221.5129,923.1716
2018-08-01 12:40:00,245.16,245.55,245.13,245.55,5339.00912914145,221.5129,221.8653,221.4858,221.8653,5339.0091
2018-08-01 12:45:00,245.53,245.54,245.27,245.32,6674.5307210996,221.8472,221.8562,221.6123,221.6575,6674.5307
2018-08-01 12:50:00,245.28,245.4,245.2,245.4,4410.708790645194,221.6213,221.7297,221.549,221.7297,4410.7088
2018-08-01 12:55:00,245.38,245.43,245.23,245.26,9215.304133757309,221.7117,221.7569,221.5761,221.6033,9215.3041
2018-08-01 13:00:00,245.28,245.58,245.27,245.58,9836.906349369166,221.6213,221.8924,221.6123,221.8924,9836.9063
2018-08-01 13:05:00,245.62,245.62,245.36,245.36,9662.529490204122,221.9285,221.9285,221.6936,221.6936,9662.5295
2018-08-01 13:10:00,245.39,245.4,245.27,245.28,3958.354703046466,221.7207,221.7297,221.6123,221.6213,3958.3547
2018-08-01 13:15:00,245.31,245.34,245.26,245.26,8733.203405477485,221.6484,221.6755,221.6033,221.6033,8733.2034
2018-08-01 13:20:00,245.29,245.44,245.25,245.37,10366.191404246589,221.6304,221.7659,221.5942,221.7026,10366.1914
2018-08-01 13:25:00,245.46,245.67,245.46,245.62,10254.385065134886,221.784,221.9737,221.784,221.9285,10254.3851
2018-08-01 13:30:00,245.64,245.73,245.59,245.59,15270.284131705816,221.9466,222.0279,221.9014,221.9014,15270.2841
2018-08-01 13:35:00,245.6,245.67,245.52,245.54,8477.792594112216,221.9105,221.9737,221.8382,221.8562,8477.7926
2018-08-01 13:40:00,245.55,245.55,245.33,245.44,16729.92101754026,221.8653,221.8653,221.6665,221.7659,16729.921
2018-08-01 13:45:00,245.5,245.55,245.33,245.35,7383.321366293979,221.8201,221.8653,221.6665,221.6846,7383.3214
2018-08-01 13:50:00,245.32,245.46,245.32,245.38,11824.80254385065,221.6575,221.784,221.6575,221.7117,11824.8025
2018-08-01 13:55:00,245.36,245.54,245.25,245.37,15488.76807877731,221.6936,221.8562,221.5942,221.7026,15488.7681
2018-08-01 14:00:00,245.16,245.3,244.78,245.05,17333.05980100523,221.5129,221.6394,221.1696,221.4135,17333.0598
2018-08-01 14:05:00,244.99,244.99,244.32,244.32,6858.139296338086,221.3593,221.3593,220.7539,220.7539,6858.1393
2018-08-01 14:10:00,244.31,244.47,244.06,244.27,12158.170068724998,220.7449,220.8895,220.519,220.7087,12158.1701
2018-08-01 14:15:00,244.43,244.48,244.28,244.39,11252.436147297158,220.8533,220.8985,220.7178,220.8172,11252.4361
2018-08-01 14:20:00,244.42,244.42,243.89,244.26,16889.937429479945,220.8443,220.8443,220.3654,220.6997,16889.9374
2018-08-01 14:25:00,244.24,244.45,244.23,244.36,9023.48958867576,220.6816,220.8714,220.6726,220.7901,9023.4896
2018-08-01 14:30:00,244.37,244.54,244.3,244.3,13849.625602625909,220.7991,220.9527,220.7358,220.7358,13849.6256
2018-08-01 14:35:00,244.33,244.33,244.05,244.13,9317.878756795568,220.763,220.763,220.51,220.5822,9317.8788
2018-08-01 14:40:00,244.13,244.86,244.11,244.54,18359.831777618216,220.5822,221.2418,220.5642,220.9527,18359.8318
2018-08-01 14:45:00,244.58,244.6,244.45,244.47,2990.050261565289,220.9888,221.0069,220.8714,220.8895,2990.0503
2018-08-01 14:50:00,244.46,244.46,244.3,244.31,9626.628372140733,220.8804,220.8804,220.7358,220.7449,9626.6284
2018-08-01 14:55:00,244.29,244.33,244.04,244.28,12386.911478100315,220.7268,220.763,220.5009,220.7178,12386.9115
2018-08-01 15:00:00,244.29,244.38,244.22,244.22,10554.928710636988,220.7268,220.8081,220.6636,220.6636,10554.9287
2018-08-01 15:05:00,244.2,244.43,244.17,244.39,12078.161862755154,220.6455,220.8533,220.6184,220.8172,12078.1619
2018-08-01 15:10:00,244.43,244.44,244.36,244.38,8208.021335521591,220.8533,220.8623,220.7901,220.8081,8208.0213
2018-08-01 15:15:00,244.38,244.42,244.3,244.42,17737.203815775978,220.8081,220.8443,220.7358,220.8443,17737.2038
2018-08-01 15:20:00,244.43,244.57,244.42,244.53,13327.520771361163,220.8533,220.9798,220.8443,220.9437,13327.5208
2018-08-01 15:25:00,244.55,244.57,244.2,244.24,9798.95373884501,220.9617,220.9798,220.6455,220.6816,9798.9537
2018-08-01 15:30:00,244.22,244.47,243.75,244.26,25046.67145348241,220.6636,220.8895,220.2389,220.6997,25046.6715
2018-08-01 15:35:00,244.25,244.32,244.01,244.01,7384.347112524361,220.6907,220.7539,220.4738,220.4738,7384.3471
2018-08-01 15:40:00,244.08,244.25,243.97,244.19,19707.66232434096,220.5371,220.6907,220.4377,220.6365,19707.6623
2018-08-01 15:45:00,244.24,244.24,243.98,243.99,20275.92573597292,220.6816,220.6816,220.4467,220.4558,20275.9257
2018-08-01 15:50:00,243.96,244.15,243.93,243.97,25894.96358600882,220.4286,220.6003,220.4015,220.4377,25894.9636
2018-08-01 15:55:00,244.02,244.06,242.97,243.76,104164.52969535335,220.4829,220.519,219.5341,220.2479,104164.5297
2018-08-02 09:30:00,239.75,240.29,238.51,240.04,48580.36721715047,216.6247,217.1126,215.5043,216.8868,48580.3672
2018-08-02 09:35:00,239.47,240.86,237.6,238.64,52564.36557595651,216.3717,217.6277,214.6821,215.6218,52564.3656
2018-08-02 09:40:00,239.0,240.08,238.36,238.97,21933.531644271206,215.9471,216.9229,215.3688,215.92,21933.5316
2018-08-02 09:45:00,239.14,239.83,238.13,238.3,29693.3018771156,216.0736,216.697,215.161,215.3146,29693.3019
2018-08-02 09:50:00,238.28,238.36,235.23,235.68,35859.06246794543,215.2965,215.3688,212.5407,212.9473,35859.0625
2018-08-02 09:55:00,235.57,236.53,235.38,236.0,30616.473484459944,212.8479,213.7153,212.6762,213.2364,30616.4735
2018-08-02 10:00:00,236.04,236.08,233.98,234.0,52011.48835778028,213.2726,213.3087,211.4113,211.4293,52011.4884
2018-08-02 10:05:00,234.18,236.15,233.78,236.15,41228.84398399836,211.592,213.372,211.2306,213.372,41228.844
2018-08-02 10:10:00,236.19,236.75,236.02,236.72,11599.138373166476,213.4081,213.9141,213.2545,213.887,11599.1384
2018-08-02 10:15:00,236.72,237.78,236.19,236.91,47673.607549492255,213.887,214.8447,213.4081,214.0587,47673.6075
2018-08-02 10:20:00,236.92,236.93,235.04,235.77,42657.70848292132,214.0677,214.0767,212.369,213.0286,42657.7085
2018-08-02 10:25:00,235.75,236.03,234.61,234.61,19207.09816391425,213.0105,213.2635,211.9805,211.9805,19207.0982
2018-08-02 10:30:00,234.49,235.18,234.43,234.94,32440.25028208021,211.8721,212.4955,211.8179,212.2787,32440.2503
2018-08-02 10:35:00,235.17,237.05,235.17,236.77,26899.169145553387,212.4865,214.1852,212.4865,213.9322,26899.1691
2018-08-02 10:40:00,236.77,237.02,236.0,236.15,27173.043389065544,213.9322,214.158,213.2364,213.372,27173.0434
2018-08-02 10:45:00,236.02,236.14,235.18,235.41,8954.764591240128,213.2545,213.3629,212.4955,212.7033,8954.7646
2018-08-02 10:50:00,235.63,235.63,234.46,234.46,27575.135911375524,212.9021,212.9021,211.845,211.845,27575.1359
2018-08-02 10:55:00,234.52,234.92,234.07,234.11,21570.417478715764,211.8992,212.2606,211.4926,211.5287,21570.4175
2018-08-02 11:00:00,234.27,234.99,234.24,234.44,22410.50364139912,211.6733,212.3239,211.6462,211.8269,22410.5036
2018-08-02 11:05:00,234.47,234.9,234.37,234.9,18908.60601087291,211.854,212.2425,211.7637,212.2425,18908.606
2018-08-02 11:10:00,234.89,236.87,234.8,236.08,19689.198892194072,212.2335,214.0225,212.1522,213.3087,19689.1989
2018-08-02 11:15:00,236.07,236.51,235.45,236.51,21070.87906451944,213.2997,213.6972,212.7395,213.6972,21070.8791
2018-08-02 11:20:00,236.53,236.98,236.35,236.56,16449.89229664581,213.7153,214.1219,213.5527,213.7424,16449.8923
2018-08-02 11:25:00,236.72,236.72,236.11,236.44,11692.481280131296,213.887,213.887,213.3358,213.634,11692.4813
2018-08-02 11:30:00,236.5,236.94,236.45,236.9,18561.90378500359,213.6882,214.0858,213.643,214.0496,18561.9038
2018-08-02 11:35:00,236.9,237.31,236.34,236.77,18568.058262385886,214.0496,214.4201,213.5436,213.9322,18568.0583
2018-08-02 11:40:00,236.82,237.15,236.81,237.14,7344.34300953944,213.9773,214.2755,213.9683,214.2665,7344.343
2018-08-02 11:45:00,237.11,237.63,237.1,237.39,13359.318904503025,214.2394,214.7092,214.2303,214.4924,13359.3189
2018-08-02 11:50:00,237.34,237.67,236.94,237.24,21103.70294389168,214.4472,214.7454,214.0858,214.3568,21103.7029
2018-08-02 11:55:00,237.16,237.43,236.85,237.41,12161.247307416144,214.2845,214.5285,214.0044,214.5104,12161.2473
2018-08-02 12:00:00,237.41,237.63,237.3,237.62,15873.422915170786,214.5104,214.7092,214.411,214.7002,15873.4229
2018-08-02 12:05:00,237.61,238.13,237.55,237.63,20455.43132628988,214.6911,215.161,214.6369,214.7092,20455.4313
2018-08-02 12:10:00,237.63,237.63,237.12,237.39,21126.269360960097,214.7092,214.7092,214.2484,214.4924,21126.2694
2018-08-02 12:15:00,237.48,237.91,237.39,237.66,11177.556672479228,214.5737,214.9622,214.4924,214.7363,11177.5567
2018-08-02 12:20:00,237.65,237.66,237.22,237.22,11492.460765206688,214.7273,214.7363,214.3388,214.3388,11492.4608
2018-08-02 12:25:00,237.29,237.29,236.86,237.07,13835.265155400552,214.402,214.402,214.0135,214.2032,13835.2652
2018-08-02 12:30:00,237.06,237.33,236.99,237.32,12891.57862344856,214.1942,214.4381,214.1309,214.4291,12891.5786
2018-08-02 12:35:00,237.35,237.5,237.29,237.43,13515.232331521182,214.4562,214.5917,214.402,214.5285,13515.2323
2018-08-02 12:40:00,237.38,237.46,237.28,237.38,10874.96153451636,214.4833,214.5556,214.393,214.4833,10874.9615
2018-08-02 12:45:00,237.42,237.89,237.21,237.7,10850.343624987176,214.5195,214.9441,214.3297,214.7725,10850.3436
2018-08-02 12:50:00,237.74,238.09,237.74,238.09,7916.709406092932,214.8086,215.1248,214.8086,215.1248,7916.7094
2018-08-02 12:55:00,238.28,238.48,238.2,238.37,5591.342701815571,215.2965,215.4772,215.2242,215.3778,5591.3427
2018-08-02 13:00:00,238.41,238.57,238.23,238.26,7442.81464765617,215.414,215.5585,215.2513,215.2784,7442.8146
2018-08-02 13:05:00,238.24,238.31,238.04,238.17,9452.25151297569,215.2604,215.3236,215.0797,215.1971,9452.2515
2018-08-02 13:10:00,238.19,238.31,238.08,238.16,6247.820289260437,215.2152,215.3236,215.1158,215.1881,6247.8203
2018-08-02 13:15:00,238.1,238.11,237.66,237.66,10778.541388860396,215.1339,215.1429,214.7363,214.7363,10778.5414
2018-08-02 13:20:00,237.71,237.92,237.66,237.9,10759.052210483123,214.7815,214.9712,214.7363,214.9532,10759.0522
2018-08-02 13:25:00,237.91,237.96,237.58,237.72,24030.15693917325,214.9622,215.0074,214.664,214.7905,24030.1569
2018-08-02 13:30:00,237.78,238.09,237.76,238.07,13099.805108216227,214.8447,215.1248,214.8267,215.1068,13099.8051
2018-08-02 13:35:00,238.08,238.21,237.87,237.88,7670.530310801108,215.1158,215.2333,214.9261,214.9351,7670.5303
2018-08-02 13:40:00,237.98,238.63,237.91,238.31,19779.46456046774,215.0254,215.6128,214.9622,215.3236,19779.4646
2018-08-02 13:45:00,238.51,238.68,238.3,238.51,5711.355010770335,215.5043,215.6579,215.3146,215.5043,5711.355
2018-08-02 13:50:00,238.44,239.49,238.44,239.49,9767.155605703148,215.4411,216.3898,215.4411,216.3898,9767.1556
2018-08-02 13:55:00,239.46,239.74,239.42,239.57,12712.073033131604,216.3627,216.6157,216.3266,216.4621,12712.073
2018-08-02 14:00:00,239.45,239.94,239.36,239.94,9038.8757821315,216.3537,216.7964,216.2723,216.7964,9038.8758
2018-08-02 14:05:00,239.96,240.41,239.71,239.84,21287.31151913017,216.8145,217.2211,216.5886,216.706,21287.3115
2018-08-02 14:10:00,239.7,240.0,239.7,239.9,3321.3662939788696,216.5795,216.8506,216.5795,216.7603,3321.3663
2018-08-02 14:15:00,239.88,239.92,239.11,239.18,9161.965329777411,216.7422,216.7783,216.0465,216.1097,9161.9653
2018-08-02 14:20:00,239.22,239.33,239.02,239.08,9712.791055492871,216.1458,216.2452,215.9651,216.0193,9712.7911
2018-08-02 14:25:00,239.15,239.26,239.11,239.12,8849.112729510718,216.0826,216.182,216.0465,216.0555,8849.1127
2018-08-02 14:30:00,239.12,239.49,239.12,239.35,10498.512667965944,216.0555,216.3898,216.0555,216.2633,10498.5127
2018-08-02 14:35:00,239.36,239.81,239.31,239.47,9856.395527746436,216.2723,216.6789,216.2272,216.3717,9856.3955
2018-08-02 14:40:00,239.46,239.46,238.97,239.24,8536.260129244025,216.3627,216.3627,215.92,216.1639,8536.2601
2018-08-02 14:45:00,239.34,239.38,239.1,239.11,5026.156528874756,216.2543,216.2904,216.0374,216.0465,5026.1565
2018-08-02 14:50:00,239.11,239.22,239.02,239.09,10495.435429274798,216.0465,216.1458,215.9651,216.0284,10495.4354
2018-08-02 14:55:00,239.15,239.16,238.78,238.78,6087.803877320751,216.0826,216.0916,215.7483,215.7483,6087.8039
2018-08-02 15:00:00,238.74,238.96,238.7,238.7,5000.512873115191,215.7121,215.9109,215.676,215.676,5000.5129
2018-08-02 15:05:00,238.67,238.71,238.29,238.42,7575.135911375525,215.6489,215.685,215.3055,215.423,7575.1359
2018-08-02 15:10:00,238.34,238.37,237.93,237.99,11109.857421273977,215.3507,215.3778,214.9803,215.0345,11109.8574
2018-08-02 15:15:00,238.08,238.55,238.03,238.55,17307.416145245665,215.1158,215.5405,215.0706,215.5405,17307.4161
2018-08-02 15:20:00,238.44,238.49,238.31,238.31,4472.25356446815,215.4411,215.4863,215.3236,215.3236,4472.2536
2018-08-02 15:25:00,238.33,238.54,238.29,238.52,13634.218894245563,215.3417,215.5314,215.3055,215.5134,13634.2189
2018-08-02 15:30:00,238.54,238.89,238.47,238.86,22595.137962867982,215.5314,215.8477,215.4682,215.8206,22595.138
2018-08-02 15:35:00,238.85,239.11,238.81,239.03,21777.61821725305,215.8115,216.0465,215.7754,215.9742,21777.6182
2018-08-02 15:40:00,239.03,239.07,238.93,238.96,21964.304031182684,215.9742,216.0103,215.8838,215.9109,21964.304
2018-08-02 15:45:00,238.96,239.54,238.8,239.05,45415.94009642014,215.9109,216.435,215.7664,215.9922,45415.9401
2018-08-02 15:50:00,239.15,239.39,238.96,239.34,41152.93876295004,216.0826,216.2994,215.9109,216.2543,41152.9388
2018-08-02 15:55:00,239.36,239.39,238.73,238.94,97486.92173556262,216.2723,216.2994,215.7031,215.8929,97486.9217
2018-08-03 09:30:00,240.44,240.79,239.61,240.04,28966.047799774333,217.2482,217.5644,216.4982,216.8868,28966.0478
2018-08-03 09:35:00,240.21,240.21,239.06,239.06,14061.955072315108,217.0404,217.0404,216.0013,216.0013,14061.9551
2018-08-03 09:40:00,238.89,239.79,238.88,239.57,3141.8607036619137,215.8477,216.6609,215.8386,216.4621,3141.8607
2018-08-03 09:45:00,239.41,239.9,239.22,239.9,5348.240845214894,216.3175,216.7603,216.1458,216.7603,5348.2408
2018-08-03 09:50:00,239.71,239.75,239.45,239.48,9540.465688788594,216.5886,216.6247,216.3537,216.3808,9540.4657
2018-08-03 09:55:00,239.59,239.71,239.41,239.71,18104.420966252947,216.4802,216.5886,216.3175,216.5886,18104.421
2018-08-03 10:00:00,239.59,239.59,238.6,239.0,17762.84747153554,216.4802,216.4802,215.5856,215.9471,17762.8475
2018-08-03 10:05:00,239.09,239.51,239.08,239.33,8111.601189865627,216.0284,216.4079,216.0193,216.2452,8111.6012
2018-08-03 10:10:00,239.48,239.8,239.39,239.57,10308.749615345165,216.3808,216.6699,216.2994,216.4621,10308.7496
2018-08-03 10:15:00,239.64,239.82,239.63,239.82,4825.110267719766,216.5253,216.688,216.5163,216.688,4825.1103
2018-08-03 10:20:00,239.85,240.44,239.79,240.35,2976.7155605703147,216.7151,217.2482,216.6609,217.1668,2976.7156
2018-08-03 10:25:00,240.35,240.52,240.22,240.27,7235.613909118883,217.1668,217.3205,217.0494,217.0946,7235.6139
2018-08-03 10:30:00,240.28,240.76,240.21,240.66,16002.666940198997,217.1036,217.5373,217.0404,217.4469,16002.6669
2018-08-03 10:35:00,240.62,240.91,240.53,240.62,7655.144117345369,217.4108,217.6728,217.3295,217.4108,7655.1441
2018-08-03 10:40:00,240.6,240.61,240.42,240.49,5026.156528874756,217.3927,217.4018,217.2301,217.2933,5026.1565
2018-08-03 10:45:00,240.41,240.78,240.41,240.7,6194.481485280541,217.2211,217.5554,217.2211,217.4831,6194.4815
2018-08-03 10:50:00,240.65,240.72,240.49,240.51,6717.612062775669,217.4379,217.5012,217.2933,217.3114,6717.6121
2018-08-03 10:55:00,240.52,240.56,240.35,240.38,7222.279208123909,217.3205,217.3566,217.1668,217.194,7222.2792
2018-08-03 11:00:00,240.38,240.52,240.29,240.49,4928.710636988409,217.194,217.3205,217.1126,217.2933,4928.7106
2018-08-03 11:05:00,240.52,240.53,240.32,240.36,5984.203508052107,217.3205,217.3295,217.1397,217.1759,5984.2035
2018-08-03 11:10:00,240.41,240.99,240.41,240.99,5364.652784901015,217.2211,217.7451,217.2211,217.7451,5364.6528
2018-08-03 11:15:00,241.0,241.1,240.81,240.81,3742.94799466612,217.7542,217.8445,217.5825,217.5825,3742.948
2018-08-03 11:20:00,240.8,241.41,240.75,241.39,2154.067083803467,217.5734,218.1246,217.5283,218.1065,2154.0671
2018-08-03 11:25:00,241.43,241.47,241.32,241.39,6167.812083290593,218.1427,218.1788,218.0433,218.1065,6167.8121
2018-08-03 11:30:00,241.45,241.45,241.12,241.36,5349.266591445276,218.1607,218.1607,217.8626,218.0794,5349.2666
2018-08-03 11:35:00,241.35,241.45,241.31,241.39,10891.373474202484,218.0704,218.1607,218.0343,218.1065,10891.3735
2018-08-03 11:40:00,241.42,241.51,241.39,241.47,4354.292747974151,218.1336,218.215,218.1065,218.1788,4354.2927
2018-08-03 11:45:00,241.51,241.6,241.47,241.52,7314.596368858344,218.215,218.2963,218.1788,218.224,7314.5964
2018-08-03 11:50:00,241.49,241.49,241.08,241.09,7865.422094573802,218.1969,218.1969,217.8264,217.8355,7865.4221
2018-08-03 11:55:00,241.03,241.03,240.88,240.89,4320.4431223715255,217.7813,217.7813,217.6457,217.6548,4320.4431
2018-08-03 12:00:00,240.84,241.02,240.84,240.95,2876.19242999282,217.6096,217.7722,217.6096,217.709,2876.1924
2018-08-03 12:05:00,240.96,241.25,240.9,241.23,10473.894758436762,217.718,217.98,217.6638,217.962,10473.8948
2018-08-03 12:10:00,241.19,241.28,241.12,241.14,5231.305774951277,217.9258,218.0071,217.8626,217.8806,5231.3058
2018-08-03 12:15:00,241.16,241.5,241.12,241.42,11006.257052005334,217.8987,218.2059,217.8626,218.1336,11006.2571
2018-08-03 12:20:00,241.47,241.59,241.46,241.53,2605.3954251718123,218.1788,218.2872,218.1698,218.233,2605.3954
2018-08-03 12:25:00,241.53,241.64,241.53,241.62,5808.800902656682,218.233,218.3324,218.233,218.3144,5808.8009
2018-08-03 12:30:00,241.65,241.67,241.45,241.56,9037.850035901118,218.3415,218.3595,218.1607,218.2601,9037.85
2018-08-03 12:35:00,241.59,241.74,241.59,241.74,1445.276438609088,218.2872,218.4228,218.2872,218.4228,1445.2764
2018-08-03 12:40:00,241.73,241.98,241.73,241.94,14800.492358190582,218.4137,218.6396,218.4137,218.6035,14800.4924
2018-08-03 12:45:00,242.0,242.16,242.0,242.14,8541.388860395939,218.6577,218.8023,218.6577,218.7842,8541.3889
2018-08-03 12:50:00,242.14,242.22,242.07,242.11,9033.747050979588,218.7842,218.8565,218.7209,218.7571,9033.7471
2018-08-03 12:55:00,242.08,242.08,241.73,241.86,6560.672889527131,218.73,218.73,218.4137,218.5312,6560.6729
2018-08-03 13:00:00,241.93,242.02,241.89,241.99,2174.582008411119,218.5944,218.6758,218.5583,218.6487,2174.582
2018-08-03 13:05:00,241.96,241.96,241.78,241.84,2690.5323622935684,218.6216,218.6216,218.4589,218.5131,2690.5324
2018-08-03 13:10:00,241.88,241.88,241.65,241.65,5004.615858036722,218.5493,218.5493,218.3415,218.3415,5004.6159
2018-08-03 13:15:00,241.65,241.7,241.39,241.39,4986.152425889834,218.3415,218.3866,218.1065,218.1065,4986.1524
2018-08-03 13:20:00,241.42,241.42,241.33,241.33,1954.0465688788595,218.1336,218.1336,218.0523,218.0523,1954.0466
2018-08-03 13:25:00,241.38,241.45,241.29,241.32,3387.014052723356,218.0975,218.1607,218.0162,218.0433,3387.0141
2018-08-03 13:30:00,241.3,241.33,241.17,241.26,2277.15663144938,218.0252,218.0523,217.9078,217.9891,2277.1566
2018-08-03 13:35:00,241.33,241.36,241.25,241.3,3549.081957123808,218.0523,218.0794,217.98,218.0252,3549.082
2018-08-03 13:40:00,241.45,241.45,241.38,241.39,2285.36260129244,218.1607,218.1607,218.0975,218.1065,2285.3626
2018-08-03 13:45:00,241.4,241.48,241.38,241.45,4620.986767873628,218.1156,218.1879,218.0975,218.1607,4620.9868
2018-08-03 13:50:00,241.41,241.45,241.39,241.39,3487.537183300851,218.1246,218.1607,218.1065,218.1065,3487.5372
2018-08-03 13:55:00,241.43,241.52,241.41,241.49,5175.915478510617,218.1427,218.224,218.1246,218.1969,5175.9155
2018-08-03 14:00:00,241.47,241.62,241.47,241.62,3591.1375525694943,218.1788,218.3144,218.1788,218.3144,3591.1376
2018-08-03 14:05:00,241.64,241.66,241.27,241.3,6154.47738229562,218.3324,218.3505,217.9981,218.0252,6154.4774
2018-08-03 14:10:00,241.27,241.3,241.04,241.05,4012.719253256744,217.9981,218.0252,217.7903,217.7993,4012.7193
2018-08-03 14:15:00,241.04,241.1,240.99,241.04,3572.674120422608,217.7903,217.8445,217.7451,217.7903,3572.6741
2018-08-03 14:20:00,241.01,241.03,240.9,241.03,3994.255821109857,217.7632,217.7813,217.6638,217.7813,3994.2558
2018-08-03 14:25:00,241.02,241.25,241.02,241.25,5015.89906657093,217.7722,217.98,217.7722,217.98,5015.8991
2018-08-03 14:30:00,241.24,241.3,241.19,241.21,4494.819981536568,217.971,218.0252,217.9258,217.9439,4494.82
2018-08-03 14:35:00,241.23,241.24,241.13,241.18,5000.512873115191,217.962,217.971,217.8716,217.9168,5000.5129
2018-08-03 14:40:00,241.3,241.36,241.25,241.29,2467.945430300544,218.0252,218.0794,217.98,218.0162,2467.9454
2018-08-03 14:45:00,241.34,241.46,241.3,241.36,4526.618114678428,218.0614,218.1698,218.0252,218.0794,4526.6181
2018-08-03 14:50:00,241.39,241.41,241.31,241.41,6011.898656272438,218.1065,218.1246,218.0343,218.1246,6011.8987
2018-08-03 14:55:00,241.4,241.66,241.39,241.66,4939.993845522617,218.1156,218.3505,218.1065,218.3505,4939.9938
2018-08-03 15:00:00,241.64,241.64,241.39,241.39,7291.004205559544,218.3324,218.3324,218.1065,218.1065,7291.0042
2018-08-03 15:05:00,241.36,241.4,241.3,241.35,5322.597189455329,218.0794,218.1156,218.0252,218.0704,5322.5972
2018-08-03 15:10:00,241.39,241.5,241.35,241.39,7713.611652477177,218.1065,218.2059,218.0704,218.1065,7713.6117
2018-08-03 15:15:00,241.39,241.52,241.39,241.52,2256.6417068417272,218.1065,218.224,218.1065,218.224,2256.6417
2018-08-03 15:20:00,241.51,241.57,241.45,241.56,7521.79710739563,218.215,218.2692,218.1607,218.2601,7521.7971
2018-08-03 15:25:00,241.53,241.55,241.37,241.37,8453.174684583033,218.233,218.2511,218.0885,218.0885,8453.1747
2018-08-03 15:30:00,241.33,241.39,241.25,241.39,5942.1479126064205,218.0523,218.1065,217.98,218.1065,5942.1479
2018-08-03 15:35:00,241.36,241.46,241.36,241.43,6356.549389680993,218.0794,218.1698,218.0794,218.1427,6356.5494
2018-08-03 15:40:00,241.43,241.64,241.43,241.64,7779.259411221664,218.1427,218.3324,218.1427,218.3324,7779.2594
2018-08-03 15:45:00,241.65,241.69,241.58,241.6,16989.434813827058,218.3415,218.3776,218.2782,218.2963,16989.4348
2018-08-03 15:50:00,241.61,241.67,240.88,240.91,72650.52825930864,218.3053,218.3595,217.6457,217.6728,72650.5283
2018-08-03 15:55:00,240.94,241.01,240.68,240.81,151438.0962149964,217.6999,217.7632,217.465,217.5825,151438.0962
2018-08-06 09:30:00,241.01,241.01,240.37,240.8,17086.880705713407,217.7632,217.7632,217.1849,217.5734,17086.8807
2018-08-06 09:35:00,240.8,241.5,240.77,241.3,7200.738537285875,217.5734,218.2059,217.5463,218.0252,7200.7385
2018-08-06 09:40:00,241.63,241.64,241.11,241.59,6165.760590829828,218.3234,218.3324,217.8535,218.2872,6165.7606
2018-08-06 09:45:00,241.58,241.82,241.51,241.51,6081.649399938455,218.2782,218.4951,218.215,218.215,6081.6494
2018-08-06 09:50:00,241.56,241.6,241.05,241.24,17976.202687455123,218.2601,218.2963,217.7993,217.971,17976.2027
2018-08-06 09:55:00,241.16,241.27,241.05,241.05,8246.999692276131,217.8987,217.9981,217.7993,217.7993,8246.9997
2018-08-06 10:00:00,241.07,241.18,240.83,241.14,12996.204738947585,217.8174,217.9168,217.6006,217.8806,12996.2047
2018-08-06 10:05:00,241.22,241.79,241.17,241.19,20989.84511231921,217.9529,218.468,217.9078,217.9258,20989.8451
2018-08-06 10:10:00,241.17,241.84,241.13,241.83,4410.708790645194,217.9078,218.5131,217.8716,218.5041,4410.7088
2018-08-06 10:15:00,241.74,242.14,241.57,241.57,10309.775361575546,218.4228,218.7842,218.2692,218.2692,10309.7754
2018-08-06 10:20:00,241.64,241.92,241.59,241.67,5764.693814750231,218.3324,218.5854,218.2872,218.3595,5764.6938
2018-08-06 10:25:00,241.69,241.71,241.19,241.53,6371.935583136732,218.3776,218.3957,217.9258,218.233,6371.9356
2018-08-06 10:30:00,241.62,241.63,241.39,241.52,3282.3879372243305,218.3144,218.3234,218.1065,218.224,3282.3879
2018-08-06 10:35:00,241.72,242.17,241.72,242.17,926.2488460354908,218.4047,218.8113,218.4047,218.8113,926.2488
2018-08-06 10:40:00,242.21,242.23,241.97,242.17,6471.432967483845,218.8474,218.8655,218.6306,218.8113,6471.433
2018-08-06 10:45:00,242.23,242.26,241.63,241.63,4059.903579854344,218.8655,218.8926,218.3234,218.3234,4059.9036
2018-08-06 10:50:00,241.68,242.17,241.68,242.14,3289.5681608370087,218.3686,218.8113,218.3686,218.7842,3289.5682
2018-08-06 10:55:00,242.22,242.3,242.07,242.07,10132.321263719356,218.8565,218.9288,218.7209,218.7209,10132.3213
2018-08-06 11:00:00,242.06,242.17,242.05,242.07,6430.40311826854,218.7119,218.8113,218.7029,218.7209,6430.4031
2018-08-06 11:05:00,242.04,242.26,241.98,242.26,1953.0208226484767,218.6938,218.8926,218.6396,218.8926,1953.0208
2018-08-06 11:10:00,242.18,242.33,242.12,242.12,6705.303108011078,218.8203,218.9559,218.7661,218.7661,6705.3031
2018-08-06 11:15:00,242.08,242.08,241.63,241.68,3631.141655554416,218.73,218.73,218.3234,218.3686,3631.1417
2018-08-06 11:20:00,241.74,241.89,241.74,241.89,4941.019591753,218.4228,218.5583,218.4228,218.5583,4941.0196
2018-08-06 11:25:00,241.95,242.08,241.68,241.79,6450.918042876192,218.6125,218.73,218.3686,218.468,6450.918
2018-08-06 11:30:00,241.79,241.79,241.42,241.56,7718.74038362909,218.468,218.468,218.1336,218.2601,7718.7404
2018-08-06 11:35:00,241.62,241.76,241.56,241.73,2464.868191609396,218.3144,218.4408,218.2601,218.4137,2464.8682
2018-08-06 11:40:00,241.74,241.96,241.74,241.91,4209.662529490204,218.4228,218.6216,218.4228,218.5764,4209.6625
2018-08-06 11:45:00,241.86,242.02,241.83,242.0,3631.141655554416,218.5312,218.6758,218.5041,218.6577,3631.1417
2018-08-06 11:50:00,242.04,242.1,241.92,241.96,3702.943891681198,218.6938,218.7481,218.5854,218.6216,3702.9439
2018-08-06 11:55:00,242.06,242.06,241.78,241.88,4580.9826648887065,218.7119,218.7119,218.4589,218.5493,4580.9827
2018-08-06 12:00:00,241.85,242.06,241.78,241.93,3711.1498615242585,218.5222,218.7119,218.4589,218.5944,3711.1499
2018-08-06 12:05:00,241.93,241.93,241.36,241.36,6807.877731049338,218.5944,218.5944,218.0794,218.0794,6807.8777
2018-08-06 12:10:00,241.42,241.5,241.09,241.09,4686.634526618114,218.1336,218.2059,217.8355,217.8355,4686.6345
2018-08-06 12:15:00,241.1,241.45,241.05,241.45,2978.76705303108,217.8445,218.1607,217.7993,218.1607,2978.7671
2018-08-06 12:20:00,241.41,241.41,241.09,241.3,11078.059288132115,218.1246,218.1246,217.8355,218.0252,11078.0593
2018-08-06 12:25:00,241.4,241.52,241.3,241.41,3668.068519848189,218.1156,218.224,218.0252,218.1246,3668.0685
2018-08-06 12:30:00,241.35,241.41,241.29,241.39,2343.8301364242484,218.0704,218.1246,218.0162,218.1065,2343.8301
2018-08-06 12:35:00,241.4,241.49,241.17,241.26,13440.352856703252,218.1156,218.1969,217.9078,217.9891,13440.3529
2018-08-06 12:40:00,241.25,241.46,241.22,241.43,4718.432659759975,217.98,218.1698,217.9529,218.1427,4718.4327
2018-08-06 12:45:00,241.52,241.64,241.44,241.64,4864.088624474305,218.224,218.3324,218.1517,218.3324,4864.0886
2018-08-06 12:50:00,241.66,241.96,241.65,241.92,7164.837419222484,218.3505,218.6216,218.3415,218.5854,7164.8374
2018-08-06 12:55:00,241.97,242.18,241.97,242.18,5950.353882449482,218.6306,218.8203,218.6306,218.8203,5950.3539
2018-08-06 13:00:00,242.2,242.39,242.12,242.39,7183.300851369371,218.8384,219.0101,218.7661,219.0101,7183.3009
2018-08-06 13:05:00,242.39,242.4,242.27,242.27,7006.872499743563,219.0101,219.0191,218.9017,218.9017,7006.8725
2018-08-06 13:10:00,242.35,242.49,242.26,242.26,8421.376551441173,218.9739,219.1004,218.8926,218.8926,8421.3766
2018-08-06 13:15:00,242.27,242.38,241.94,242.04,15935.993435224123,218.9017,219.001,218.6035,218.6938,15935.9934
2018-08-06 13:20:00,241.93,242.13,241.92,241.97,3831.162170479023,218.5944,218.7752,218.5854,218.6306,3831.1622
2018-08-06 13:25:00,241.97,242.15,241.92,242.15,6966.868396758641,218.6306,218.7932,218.5854,218.7932,6966.8684
2018-08-06 13:30:00,242.15,242.15,241.94,241.94,4513.283413683455,218.7932,218.7932,218.6035,218.6035,4513.2834
2018-08-06 13:35:00,241.9,241.97,241.84,241.9,6973.022874140937,218.5673,218.6306,218.5131,218.5673,6973.0229
2018-08-06 13:40:00,241.79,241.89,241.65,241.65,3862.960303620884,218.468,218.5583,218.3415,218.3415,3862.9603
2018-08-06 13:45:00,241.69,241.79,241.69,241.72,3909.118883988101,218.3776,218.468,218.3776,218.4047,3909.1189
2018-08-06 13:50:00,241.81,241.97,241.75,241.81,5092.830033849626,218.486,218.6306,218.4318,218.486,5092.83
2018-08-06 13:55:00,241.88,241.89,241.72,241.72,4229.151707867473,218.5493,218.5583,218.4047,218.4047,4229.1517
2018-08-06 14:00:00,241.73,241.92,241.69,241.92,8278.79782541799,218.4137,218.5854,218.3776,218.5854,8278.7978
2018-08-06 14:05:00,242.01,242.16,242.01,242.15,5470.304646630423,218.6667,218.8023,218.6667,218.7932,5470.3046
2018-08-06 14:10:00,242.1,242.16,242.03,242.15,5832.393065955483,218.7481,218.8023,218.6848,218.7932,5832.3931
2018-08-06 14:15:00,242.14,242.21,242.07,242.18,4962.560262591035,218.7842,218.8474,218.7209,218.8203,4962.5603
2018-08-06 14:20:00,242.18,242.22,242.1,242.16,6201.66170889322,218.8203,218.8565,218.7481,218.8023,6201.6617
2018-08-06 14:25:00,242.18,242.43,242.18,242.36,7714.637398707559,218.8203,219.0462,218.8203,218.983,7714.6374
2018-08-06 14:30:00,242.44,242.47,242.16,242.2,8886.039593804493,219.0553,219.0824,218.8023,218.8384,8886.0396
2018-08-06 14:35:00,242.15,242.29,242.15,242.29,3077.2386911478097,218.7932,218.9197,218.7932,218.9197,3077.2387
2018-08-06 14:40:00,242.38,242.51,242.35,242.49,5917.530003077239,219.001,219.1185,218.9739,219.1004,5917.53
2018-08-06 14:45:00,242.52,242.66,242.49,242.55,20265.668273669093,219.1275,219.254,219.1004,219.1546,20265.6683
2018-08-06 14:50:00,242.6,242.66,242.53,242.56,5129.756898143399,219.1998,219.254,219.1366,219.1637,5129.7569
2018-08-06 14:55:00,242.51,242.51,242.38,242.43,4718.432659759975,219.1185,219.1185,219.001,219.0462,4718.4327
2018-08-06 15:00:00,242.38,242.38,242.17,242.22,6639.655349266591,219.001,219.001,218.8113,218.8565,6639.6553
2018-08-06 15:05:00,242.26,242.26,242.07,242.22,8911.683249564057,218.8926,218.8926,218.7209,218.8565,8911.6832
2018-08-06 15:10:00,242.16,242.21,242.07,242.15,7942.353061852497,218.8023,218.8474,218.7209,218.7932,7942.3531
2018-08-06 15:15:00,242.16,242.3,242.1,242.25,4751.256539132219,218.8023,218.9288,218.7481,218.8836,4751.2565
2018-08-06 15:20:00,242.24,242.29,241.85,241.91,11460.662632064828,218.8745,218.9197,218.5222,218.5764,11460.6626
2018-08-06 15:25:00,241.95,242.15,241.94,242.06,5327.725920607241,218.6125,218.7932,218.6035,218.7119,5327.7259
2018-08-06 15:30:00,242.14,242.18,241.84,241.98,8882.962355113345,218.7842,218.8203,218.5131,218.6396,8882.9624
2018-08-06 15:35:00,241.98,242.01,241.89,241.96,11048.31264745102,218.6396,218.6667,218.5583,218.6216,11048.3126
2018-08-06 15:40:00,241.97,242.06,241.96,242.06,10846.240640065647,218.6306,218.7119,218.6216,218.7119,10846.2406
2018-08-06 15:45:00,242.09,242.17,241.88,242.08,24870.2431018566,218.739,218.8113,218.5493,218.73,24870.2431
2018-08-06 15:50:00,242.1,242.23,242.1,242.11,32415.63237255103,218.7481,218.8655,218.7481,218.7571,32415.6324
2018-08-06 15:55:00,242.13,242.22,241.99,242.07,66387.32177659246,218.7752,218.8565,218.6487,218.7209,66387.3218
2018-08-07 09:30:00,242.0,242.0,241.24,241.5,14104.010667760796,218.6577,218.6577,217.971,218.2059,14104.0107
2018-08-07 09:35:00,241.71,241.84,241.46,241.58,10222.586931993024,218.3957,218.5131,218.1698,218.2782,10222.5869
2018-08-07 09:40:00,241.57,242.04,241.57,241.65,4325.571853523438,218.2692,218.6938,218.2692,218.3415,4325.5719
2018-08-07 09:45:00,241.57,241.95,241.43,241.89,1461.6883782952098,218.2692,218.6125,218.1427,218.5583,1461.6884
2018-08-07 09:50:00,241.99,242.17,241.6,241.65,7079.700482100728,218.6487,218.8113,218.2963,218.3415,7079.7005
2018-08-07 09:55:00,241.56,241.85,241.52,241.69,2819.7763873217764,218.2601,218.5222,218.224,218.3776,2819.7764
2018-08-07 10:00:00,241.74,242.05,241.7,242.05,4982.049440968304,218.4228,218.7029,218.3866,218.7029,4982.0494
2018-08-07 10:05:00,242.05,242.39,242.01,242.04,5243.614729715868,218.7029,219.0101,218.6667,218.6938,5243.6147
2018-08-07 10:10:00,242.11,242.34,242.1,242.34,4809.724074264027,218.7571,218.9649,218.7481,218.9649,4809.7241
2018-08-07 10:15:00,242.37,242.42,242.03,242.36,7275.618012103805,218.992,219.0372,218.6848,218.983,7275.618
2018-08-07 10:20:00,242.38,242.42,242.28,242.32,4966.663247512565,219.001,219.0372,218.9107,218.9468,4966.6632
2018-08-07 10:25:00,242.34,242.38,242.23,242.23,4634.321468868602,218.9649,219.001,218.8655,218.8655,4634.3215
2018-08-07 10:30:00,242.29,242.54,242.07,242.18,5270.284131705816,218.9197,219.1456,218.7209,218.8203,5270.2841
2018-08-07 10:35:00,242.2,242.34,242.1,242.34,7560.775464150169,218.8384,218.9649,218.7481,218.9649,7560.7755
2018-08-07 10:40:00,242.26,242.32,241.9,242.02,8996.820186685814,218.8926,218.9468,218.5673,218.6758,8996.8202
2018-08-07 10:45:00,241.97,242.12,241.92,241.97,6770.950866755565,218.6306,218.7661,218.5854,218.6306,6770.9509
2018-08-07 10:50:00,241.88,241.96,241.75,241.85,15027.18227510514,218.5493,218.6216,218.4318,218.5222,15027.1823
2018-08-07 10:55:00,241.77,241.77,241.44,241.48,2577.700276951482,218.4499,218.4499,218.1517,218.1879,2577.7003
2018-08-07 11:00:00,241.49,241.73,241.31,241.68,4102.984921530413,218.1969,218.4137,218.0343,218.3686,4102.9849
2018-08-07 11:05:00,241.75,241.82,241.28,241.29,5839.57328956816,218.4318,218.4951,218.0071,218.0162,5839.5733
2018-08-07 11:10:00,241.34,241.35,241.06,241.23,6575.033336752487,218.0614,218.0704,217.8084,217.962,6575.0333
2018-08-07 11:15:00,241.23,241.32,241.11,241.18,5518.514719458406,217.962,218.0433,217.8535,217.9168,5518.5147
2018-08-07 11:20:00,241.23,241.31,241.06,241.15,4091.7017129962046,217.962,218.0343,217.8084,217.8897,4091.7017
2018-08-07 11:25:00,241.07,241.26,241.01,241.14,3037.2345881628885,217.8174,217.9891,217.7632,217.8806,3037.2346
2018-08-07 11:30:00,241.21,241.29,241.14,241.14,5291.824802543851,217.9439,218.0162,217.8806,217.8806,5291.8248
2018-08-07 11:35:00,241.13,241.27,241.09,241.17,3415.734947174069,217.8716,217.9981,217.8355,217.9078,3415.7349
2018-08-07 11:40:00,241.17,241.32,241.17,241.32,6734.024002461791,217.9078,218.0433,217.9078,218.0433,6734.024
2018-08-07 11:45:00,241.37,241.52,241.36,241.39,4187.0961124217865,218.0885,218.224,218.0794,218.1065,4187.0961
2018-08-07 11:50:00,241.43,241.65,241.36,241.36,5747.256128833727,218.1427,218.3415,218.0794,218.0794,5747.2561
2018-08-07 11:55:00,241.4,241.73,241.4,241.66,2666.9401989947687,218.1156,218.4137,218.1156,218.3505,2666.9402
2018-08-07 12:00:00,241.69,241.73,241.55,241.64,4728.690122063801,218.3776,218.4137,218.2511,218.3324,4728.6901
2018-08-07 12:05:00,241.58,241.8,241.47,241.8,4161.452456662221,218.2782,218.477,218.1788,218.477,4161.4525
2018-08-07 12:10:00,241.81,241.85,241.7,241.75,2154.067083803467,218.486,218.5222,218.3866,218.4318,2154.0671
2018-08-07 12:15:00,241.81,241.81,241.6,241.63,2402.297671556057,218.486,218.486,218.2963,218.3234,2402.2977
2018-08-07 12:20:00,241.59,241.91,241.59,241.8,2956.2006359626625,218.2872,218.5764,218.2872,218.477,2956.2006
2018-08-07 12:25:00,241.77,241.84,241.63,241.63,2002.2566417068413,218.4499,218.5131,218.3234,218.3234,2002.2566
2018-08-07 12:30:00,241.63,241.63,241.51,241.56,3415.734947174069,218.3234,218.3234,218.215,218.2601,3415.7349
2018-08-07 12:35:00,241.61,241.66,241.51,241.66,2481.280131295517,218.3053,218.3505,218.215,218.3505,2481.2801
2018-08-07 12:40:00,241.64,241.65,241.56,241.56,923.171607344343,218.3324,218.3415,218.2601,218.2601,923.1716
2018-08-07 12:45:00,241.56,241.77,241.56,241.77,2700.7898245973943,218.2601,218.4499,218.2601,218.4499,2700.7898
2018-08-07 12:50:00,241.82,241.9,241.7,241.7,3823.981946866345,218.4951,218.5673,218.3866,218.3866,3823.9819
2018-08-07 12:55:00,241.73,241.73,241.67,241.69,1436.0447225356447,218.4137,218.4137,218.3595,218.3776,1436.0447
2018-08-07 13:00:00,241.69,241.69,241.57,241.66,3975.7923889629706,218.3776,218.3776,218.2692,218.3505,3975.7924
2018-08-07 13:05:00,241.65,241.67,241.41,241.67,6000.61544773823,218.3415,218.3595,218.1246,218.3595,6000.6154
2018-08-07 13:10:00,241.64,241.81,241.64,241.73,3547.030464663042,218.3324,218.486,218.3324,218.4137,3547.0305
2018-08-07 13:15:00,241.73,241.88,241.68,241.82,5026.156528874756,218.4137,218.5493,218.3686,218.4951,5026.1565
2018-08-07 13:20:00,241.82,241.86,241.74,241.74,3759.359934352241,218.4951,218.5312,218.4228,218.4228,3759.3599
2018-08-07 13:25:00,241.66,241.66,241.45,241.5,1787.8756795568777,218.3505,218.3505,218.1607,218.2059,1787.8757
2018-08-07 13:30:00,241.48,241.68,241.47,241.66,2899.78459329162,218.1879,218.3686,218.1788,218.3505,2899.7846
2018-08-07 13:35:00,241.64,241.77,241.64,241.72,2154.067083803467,218.3324,218.4499,218.3324,218.4047,2154.0671
2018-08-07 13:40:00,241.66,241.77,241.65,241.71,2256.6417068417272,218.3505,218.4499,218.3415,218.3957,2256.6417
2018-08-07 13:45:00,241.74,241.86,241.73,241.86,3487.537183300851,218.4228,218.5312,218.4137,218.5312,3487.5372
2018-08-07 13:50:00,241.85,241.98,241.84,241.97,2154.067083803467,218.5222,218.6396,218.5131,218.6306,2154.0671
2018-08-07 13:55:00,241.89,241.89,241.68,241.68,10436.967894142988,218.5583,218.5583,218.3686,218.3686,10436.9679
2018-08-07 14:00:00,241.68,241.83,241.64,241.82,3933.736793517284,218.3686,218.5041,218.3324,218.4951,3933.7368
2018-08-07 14:05:00,241.78,241.9,241.78,241.86,4993.332649502513,218.4589,218.5673,218.4589,218.5312,4993.3326
2018-08-07 14:10:00,241.82,241.82,241.68,241.73,4821.007282798236,218.4951,218.4951,218.3686,218.4137,4821.0073
2018-08-07 14:15:00,241.73,241.73,241.61,241.7,2663.8629603036206,218.4137,218.4137,218.3053,218.3866,2663.863
2018-08-07 14:20:00,241.71,241.83,241.71,241.75,5606.72889527131,218.3957,218.5041,218.3957,218.4318,5606.7289
2018-08-07 14:25:00,241.73,241.74,241.63,241.64,2777.7207918760896,218.4137,218.4228,218.3234,218.3324,2777.7208
2018-08-07 14:30:00,241.62,241.73,241.59,241.73,4987.178172120217,218.3144,218.4137,218.2872,218.4137,4987.1782
2018-08-07 14:35:00,241.73,241.73,241.57,241.57,11933.531644271206,218.4137,218.4137,218.2692,218.2692,11933.5316
2018-08-07 14:40:00,241.58,241.59,241.27,241.36,10776.489896399631,218.2782,218.2872,217.9981,218.0794,10776.4899
2018-08-07 14:45:00,241.37,241.42,241.26,241.31,5928.813211611448,218.0885,218.1336,217.9891,218.0343,5928.8132
2018-08-07 14:50:00,241.29,241.35,241.01,241.01,12463.842445379012,218.0162,218.0704,217.7632,217.7632,12463.8424
2018-08-07 14:55:00,240.98,241.24,240.97,241.05,5256.949430710842,217.7361,217.971,217.727,217.7993,5256.9494
2018-08-07 15:00:00,241.06,241.16,241.03,241.13,7120.730331316032,217.8084,217.8987,217.7813,217.8716,7120.7303
2018-08-07 15:05:00,241.18,241.7,241.14,241.7,3692.686429377372,217.9168,218.3866,217.8806,218.3866,3692.6864
2018-08-07 15:10:00,241.72,241.74,241.62,241.73,3882.4494819981537,218.4047,218.4228,218.3144,218.4137,3882.4495
2018-08-07 15:15:00,241.74,241.77,241.65,241.73,8010.052313057749,218.4228,218.4499,218.3415,218.4137,8010.0523
2018-08-07 15:20:00,241.73,241.8,241.66,241.78,6296.030362088419,218.4137,218.477,218.3505,218.4589,6296.0304
2018-08-07 15:25:00,241.78,241.78,241.18,241.18,9997.948507539237,218.4589,218.4589,217.9168,217.9168,9997.9485
2018-08-07 15:30:00,241.24,241.78,241.22,241.78,17578.213150066673,217.971,218.4589,217.9529,218.4589,17578.2132
2018-08-07 15:35:00,241.74,241.91,241.74,241.82,7541.2862857729,218.4228,218.5764,218.4228,218.4951,7541.2863
2018-08-07 15:40:00,241.85,241.91,241.75,241.83,10449.27684890758,218.5222,218.5764,218.4318,218.5041,10449.2768
2018-08-07 15:45:00,241.82,241.88,241.68,241.78,15334.90614421992,218.4951,218.5493,218.3686,218.4589,15334.9061
2018-08-07 15:50:00,241.79,241.83,241.66,241.7,19917.94030156939,218.468,218.5041,218.3505,218.3866,19917.9403
2018-08-07 15:55:00,241.69,241.85,241.67,241.76,41588.88091086265,218.3776,218.5222,218.3595,218.4408,41588.8809
2018-08-08 09:30:00,242.73,243.24,242.13,242.34,23131.603241358087,219.3173,219.7781,218.7752,218.9649,23131.6032
2018-08-08 09:35:00,242.34,242.43,242.24,242.24,4205.559544568673,218.9649,219.0462,218.8745,218.8745,4205.5595
2018-08-08 09:40:00,242.35,242.74,242.27,242.74,12739.768181351934,218.9739,219.3263,218.9017,219.3263,12739.7682
2018-08-08 09:45:00,242.74,243.33,242.73,243.11,8681.916093958354,219.3263,219.8594,219.3173,219.6606,8681.9161
2018-08-08 09:50:00,243.16,243.32,242.87,242.93,14084.521489383524,219.7058,219.8504,219.4438,219.498,14084.5215
2018-08-08 09:55:00,242.98,242.98,242.78,242.87,3741.922248435737,219.5432,219.5432,219.3625,219.4438,3741.9222
2018-08-08 10:00:00,242.89,243.36,242.88,243.36,10963.175710329264,219.4619,219.8865,219.4528,219.8865,10963.1757
2018-08-08 10:05:00,243.35,243.41,243.05,243.41,8181.351933531644,219.8775,219.9317,219.6064,219.9317,8181.3519
2018-08-08 10:10:00,243.34,243.62,243.32,243.62,2912.0935480562107,219.8684,220.1214,219.8504,220.1214,2912.0935
2018-08-08 10:15:00,243.61,243.63,243.13,243.16,9327.110472869012,220.1124,220.1305,219.6787,219.7058,9327.1105
2018-08-08 10:20:00,243.14,243.18,242.75,242.75,7237.665401579648,219.6877,219.7239,219.3354,219.3354,7237.6654
2018-08-08 10:25:00,242.74,243.24,242.61,243.12,8352.651554005539,219.3263,219.7781,219.2089,219.6697,8352.6516
2018-08-08 10:30:00,243.08,243.51,243.08,243.29,7095.086675556467,219.6335,220.022,219.6335,219.8233,7095.0867
2018-08-08 10:35:00,243.23,243.38,242.99,243.05,4442.506923787055,219.7691,219.9046,219.5522,219.6064,4442.5069
2018-08-08 10:40:00,243.0,243.2,243.0,243.04,8972.202277156632,219.5612,219.742,219.5612,219.5974,8972.2023
2018-08-08 10:45:00,242.95,243.06,242.61,242.77,11018.566006769925,219.5161,219.6155,219.2089,219.3534,11018.566
2018-08-08 10:50:00,242.71,242.71,242.45,242.53,6033.439327110473,219.2992,219.2992,219.0643,219.1366,6033.4393
2018-08-08 10:55:00,242.63,242.94,242.63,242.81,6910.452354087598,219.2269,219.507,219.2269,219.3896,6910.4524
2018-08-08 11:00:00,242.81,243.28,242.76,243.28,10288.23469073751,219.3896,219.8142,219.3444,219.8142,10288.2347
2018-08-08 11:05:00,243.28,243.64,243.12,243.64,8452.148938352651,219.8142,220.1395,219.6697,220.1395,8452.1489
2018-08-08 11:10:00,243.68,243.88,243.55,243.8,15583.136731972509,220.1757,220.3564,220.0582,220.2841,15583.1367
2018-08-08 11:15:00,243.73,244.07,243.55,244.04,7295.107190481075,220.2208,220.528,220.0582,220.5009,7295.1072
2018-08-08 11:20:00,244.05,244.33,243.97,244.22,9424.55636475536,220.51,220.763,220.4377,220.6636,9424.5564
2018-08-08 11:25:00,244.18,244.63,244.18,244.62,5227.202790029746,220.6274,221.034,220.6274,221.025,5227.2028
2018-08-08 11:30:00,244.65,244.65,244.22,244.47,11547.851061647349,221.0521,221.0521,220.6636,220.8895,11547.8511
2018-08-08 11:35:00,244.51,244.78,244.35,244.56,19924.094778951687,220.9256,221.1696,220.781,220.9708,19924.0948
2018-08-08 11:40:00,244.52,244.59,244.17,244.18,5846.753513180839,220.9346,220.9979,220.6184,220.6274,5846.7535
2018-08-08 11:45:00,244.24,244.27,244.04,244.04,9320.955995486716,220.6816,220.7087,220.5009,220.5009,9320.956
2018-08-08 11:50:00,244.08,244.34,244.05,244.19,11297.568981433991,220.5371,220.772,220.51,220.6365,11297.569
2018-08-08 11:55:00,244.26,244.5,244.22,244.47,8698.328033644477,220.6997,220.9166,220.6636,220.8895,8698.328
2018-08-08 12:00:00,244.43,244.76,244.36,244.75,4453.790132321264,220.8533,221.1515,220.7901,221.1424,4453.7901
2018-08-08 12:05:00,244.81,245.11,244.81,245.11,8324.956405785208,221.1967,221.4677,221.1967,221.4677,8324.9564
2018-08-08 12:10:00,245.05,245.39,245.01,245.01,7038.670632885423,221.4135,221.7207,221.3774,221.3774,7038.6706
2018-08-08 12:15:00,245.03,245.1,244.83,244.83,14768.694225048725,221.3954,221.4587,221.2147,221.2147,14768.6942
2018-08-08 12:20:00,244.69,245.09,244.69,244.83,7935.172838239819,221.0882,221.4496,221.0882,221.2147,7935.1728
2018-08-08 12:25:00,244.86,245.54,244.83,245.53,12793.106985331828,221.2418,221.8562,221.2147,221.8472,12793.107
2018-08-08 12:30:00,245.49,245.61,245.17,245.25,44461.996102164325,221.8111,221.9195,221.5219,221.5942,44461.9961
2018-08-08 12:35:00,245.24,245.53,245.23,245.39,8638.834752282284,221.5852,221.8472,221.5761,221.7207,8638.8348
2018-08-08 12:40:00,245.38,245.38,244.95,244.95,8937.326905323622,221.7117,221.7117,221.3232,221.3232,8937.3269
2018-08-08 12:45:00,244.96,245.12,244.92,244.97,7384.347112524361,221.3322,221.4768,221.296,221.3412,7384.3471
2018-08-08 12:50:00,245.01,245.12,244.98,245.12,7104.31839162991,221.3774,221.4768,221.3503,221.4768,7104.3184
2018-08-08 12:55:00,245.05,245.13,244.96,245.06,11273.976818135194,221.4135,221.4858,221.3322,221.4225,11273.9768
2018-08-08 13:00:00,245.08,245.19,245.04,245.15,3747.0509795876496,221.4406,221.54,221.4045,221.5039,3747.051
2018-08-08 13:05:00,245.15,245.49,245.15,245.37,17887.98851164222,221.5039,221.8111,221.5039,221.7026,17887.9885
2018-08-08 13:10:00,245.28,245.45,245.09,245.18,10048.210072827982,221.6213,221.7749,221.4496,221.531,10048.2101
2018-08-08 13:15:00,245.18,245.44,245.13,245.42,6160.631859677916,221.531,221.7659,221.4858,221.7478,6160.6319
2018-08-08 13:20:00,245.42,245.81,245.42,245.78,7661.298594727664,221.7478,222.1002,221.7478,222.0731,7661.2986
2018-08-08 13:25:00,245.75,245.84,245.52,245.52,8840.906759667658,222.046,222.1273,221.8382,221.8382,8840.9068
2018-08-08 13:30:00,245.52,245.61,245.42,245.61,6730.946763770643,221.8382,221.9195,221.7478,221.9195,6730.9468
2018-08-08 13:35:00,245.52,245.75,245.43,245.47,8178.274694840496,221.8382,222.046,221.7569,221.793,8178.2747
2018-08-08 13:40:00,245.41,245.41,245.28,245.38,2859.780490306698,221.7388,221.7388,221.6213,221.7117,2859.7805
2018-08-08 13:45:00,245.4,245.41,245.05,245.39,11334.495845727766,221.7297,221.7388,221.4135,221.7207,11334.4958
2018-08-08 13:50:00,245.47,245.55,245.36,245.46,4561.4934865114365,221.793,221.8653,221.6936,221.784,4561.4935
2018-08-08 13:55:00,245.46,245.51,245.33,245.38,9575.341060621602,221.784,221.8291,221.6665,221.7117,9575.3411
2018-08-08 14:00:00,245.39,245.51,245.34,245.47,9017.335111293463,221.7207,221.8291,221.6755,221.793,9017.3351
2018-08-08 14:05:00,245.5,245.59,245.34,245.35,10068.724997435636,221.8201,221.9014,221.6755,221.6846,10068.725
2018-08-08 14:10:00,245.38,245.42,245.17,245.39,11400.143604472252,221.7117,221.7478,221.5219,221.7207,11400.1436
2018-08-08 14:15:00,245.37,245.58,245.37,245.44,7184.326597599754,221.7026,221.8924,221.7026,221.7659,7184.3266
2018-08-08 14:20:00,245.47,245.68,245.45,245.55,11019.591753000308,221.793,221.9827,221.7749,221.8653,11019.5918
2018-08-08 14:25:00,245.5,245.56,245.1,245.26,10071.80223612678,221.8201,221.8743,221.4587,221.6033,10071.8022
2018-08-08 14:30:00,245.24,245.29,245.13,245.24,6608.882962355113,221.5852,221.6304,221.4858,221.5852,6608.883
2018-08-08 14:35:00,245.27,245.28,245.22,245.26,3552.159195814955,221.6123,221.6213,221.5671,221.6033,3552.1592
2018-08-08 14:40:00,245.26,245.26,244.93,244.93,8886.039593804493,221.6033,221.6033,221.3051,221.3051,8886.0396
2018-08-08 14:45:00,244.97,245.09,244.84,244.84,8716.791465791362,221.3412,221.4496,221.2238,221.2238,8716.7915
2018-08-08 14:50:00,244.86,244.87,244.77,244.8,12845.420043081342,221.2418,221.2509,221.1605,221.1876,12845.42
2018-08-08 14:55:00,244.77,244.89,244.7,244.85,9511.74479433788,221.1605,221.2689,221.0973,221.2328,9511.7448
2018-08-08 15:00:00,244.88,245.19,244.88,245.19,4865.114370704688,221.2599,221.54,221.2599,221.54,4865.1144
2018-08-08 15:05:00,245.17,245.17,244.95,245.06,18464.457893117244,221.5219,221.5219,221.3232,221.4225,18464.4579
2018-08-08 15:10:00,245.05,245.2,244.97,245.15,6346.291927377167,221.4135,221.549,221.3412,221.5039,6346.2919
2018-08-08 15:15:00,245.19,245.24,244.96,245.01,16712.483331623756,221.54,221.5852,221.3322,221.3774,16712.4833
2018-08-08 15:20:00,245.01,245.01,244.85,244.99,7097.138168017233,221.3774,221.3774,221.2328,221.3593,7097.1382
2018-08-08 15:25:00,245.02,245.19,244.87,245.19,10209.25223099805,221.3864,221.54,221.2509,221.54,10209.2522
2018-08-08 15:30:00,245.2,245.3,245.03,245.21,12495.640578520874,221.549,221.6394,221.3954,221.5581,12495.6406
2018-08-08 15:35:00,245.21,245.26,245.18,245.19,5904.195302082265,221.5581,221.6033,221.531,221.54,5904.1953
2018-08-08 15:40:00,245.23,245.33,245.17,245.21,10850.343624987176,221.5761,221.6665,221.5219,221.5581,10850.3436
2018-08-08 15:45:00,245.21,245.23,245.07,245.09,23773.7203815776,221.5581,221.5761,221.4316,221.4496,23773.7204
2018-08-08 15:50:00,245.15,245.22,245.08,245.1,26975.0743666017,221.5039,221.5671,221.4406,221.4587,26975.0744
2018-08-08 15:55:00,245.09,245.52,245.04,245.08,77339.21427838752,221.4496,221.8382,221.4045,221.4406,77339.2143
2018-08-09 09:30:00,246.32,246.32,244.89,245.48,9380.449276848907,222.561,222.561,221.2689,221.802,9380.4493
2018-08-09 09:35:00,245.35,245.36,244.94,244.94,733.4085547235613,221.6846,221.6936,221.3141,221.3141,733.4086
2018-08-09 09:40:00,245.06,245.41,245.06,245.2,2367.4222997230486,221.4225,221.7388,221.4225,221.549,2367.4223
2018-08-09 09:45:00,245.18,245.54,244.89,245.49,3339.829726125756,221.531,221.8562,221.2689,221.8111,3339.8297
2018-08-09 09:50:00,245.38,245.82,245.28,245.82,2897.7331008308543,221.7117,222.1092,221.6213,222.1092,2897.7331
2018-08-09 09:55:00,245.73,246.0,245.6,245.81,13611.652477177146,222.0279,222.2719,221.9105,222.1002,13611.6525
2018-08-09 10:00:00,245.85,246.79,245.8,246.65,12455.636475535952,222.1363,222.9857,222.0912,222.8592,12455.6365
2018-08-09 10:05:00,246.8,247.22,246.3,246.3,11508.872704892809,222.9947,223.3742,222.5429,222.5429,11508.8727
2018-08-09 10:10:00,246.17,246.45,245.64,245.75,15613.909118883988,222.4255,222.6785,221.9466,222.046,15613.9091
2018-08-09 10:15:00,245.82,245.92,245.61,245.72,5889.834854856908,222.1092,222.1996,221.9195,222.0189,5889.8349
2018-08-09 10:20:00,245.43,245.48,245.19,245.44,3265.975997538209,221.7569,221.802,221.54,221.7659,3265.976
2018-08-09 10:25:00,245.47,245.7,245.31,245.62,4410.708790645194,221.793,222.0008,221.6484,221.9285,4410.7088
2018-08-09 10:30:00,245.59,245.9,245.59,245.79,2702.84131705816,221.9014,222.1815,221.9014,222.0821,2702.8413
2018-08-09 10:35:00,245.79,245.79,245.59,245.68,3145.9636885834443,222.0821,222.0821,221.9014,221.9827,3145.9637
2018-08-09 10:40:00,245.69,246.07,245.69,246.07,6926.86429377372,221.9918,222.3351,221.9918,222.3351,6926.8643
2018-08-09 10:45:00,246.03,246.39,245.97,246.39,8274.69484049646,222.299,222.6243,222.2448,222.6243,8274.6948
2018-08-09 10:50:00,246.3,246.52,246.09,246.43,10851.36937121756,222.5429,222.7417,222.3532,222.6604,10851.3694
2018-08-09 10:55:00,246.37,246.58,246.36,246.58,8860.395938044927,222.6062,222.7959,222.5972,222.7959,8860.3959
2018-08-09 11:00:00,246.6,247.04,246.5,246.88,7507.436660170273,222.814,223.2116,222.7236,223.067,7507.4367
2018-08-09 11:05:00,246.85,246.89,246.55,246.57,3077.2386911478097,223.0399,223.076,222.7688,222.7869,3077.2387
2018-08-09 11:10:00,246.56,246.78,246.56,246.78,4102.984921530413,222.7779,222.9766,222.7779,222.9766,4102.9849
2018-08-09 11:15:00,246.81,247.23,246.76,247.16,4646.630423633193,223.0037,223.3832,222.9586,223.32,4646.6304
2018-08-09 11:20:00,247.14,247.15,246.8,246.8,3077.2386911478097,223.3019,223.3109,222.9947,222.9947,3077.2387
2018-08-09 11:25:00,246.88,247.26,246.86,247.26,4100.933429069648,223.067,223.4103,223.0489,223.4103,4100.9334
2018-08-09 11:30:00,247.23,247.4,247.06,247.15,3278.2849523028003,223.3832,223.5368,223.2296,223.3109,3278.285
2018-08-09 11:35:00,247.1,247.14,246.9,246.9,4171.709918966048,223.2658,223.3019,223.0851,223.0851,4171.7099
2018-08-09 11:40:00,246.89,246.9,246.59,246.63,3974.766642732588,223.076,223.0851,222.805,222.8411,3974.7666
2018-08-09 11:45:00,246.74,246.74,246.06,246.06,3452.6618114678427,222.9405,222.9405,222.3261,222.3261,3452.6618
2018-08-09 11:50:00,246.03,246.14,245.96,246.09,4178.890142578726,222.299,222.3984,222.2357,222.3532,4178.8901
2018-08-09 11:55:00,245.94,246.1,245.87,245.87,2572.571545799569,222.2177,222.3622,222.1544,222.1544,2572.5715
2018-08-09 12:00:00,245.88,245.88,245.76,245.87,23485.485690840083,222.1634,222.1634,222.055,222.1544,23485.4857
2018-08-09 12:05:00,245.91,245.91,245.64,245.64,2224.8435736998667,222.1906,222.1906,221.9466,221.9466,2224.8436
2018-08-09 12:10:00,245.63,245.64,245.53,245.57,1666.8376243717305,221.9376,221.9466,221.8472,221.8834,1666.8376
2018-08-09 12:15:00,245.52,245.52,245.36,245.47,1825.8282900810336,221.8382,221.8382,221.6936,221.793,1825.8283
2018-08-09 12:20:00,245.4,245.42,245.15,245.15,10321.058570109755,221.7297,221.7478,221.5039,221.5039,10321.0586
2018-08-09 12:25:00,245.22,245.24,245.11,245.24,1971.4842547953635,221.5671,221.5852,221.4677,221.5852,1971.4843
2018-08-09 12:30:00,245.31,245.32,245.2,245.2,1500.6667350497487,221.6484,221.6575,221.549,221.549,1500.6667
2018-08-09 12:35:00,245.22,245.43,245.2,245.28,2695.6610934454816,221.5671,221.7569,221.549,221.6213,2695.6611
2018-08-09 12:40:00,245.28,245.36,245.21,245.21,1538.6193455739049,221.6213,221.6936,221.5581,221.5581,1538.6193
2018-08-09 12:45:00,245.2,245.47,245.13,245.47,6825.315416965842,221.549,221.793,221.4858,221.793,6825.3154
2018-08-09 12:50:00,245.56,245.56,245.46,245.46,825.7257154579956,221.8743,221.8743,221.784,221.784,825.7257
2018-08-09 12:55:00,245.54,245.59,245.49,245.53,1230.895476459124,221.8562,221.9014,221.8111,221.8472,1230.8955
2018-08-09 13:00:00,245.49,245.6,245.36,245.6,2819.7763873217764,221.8111,221.9105,221.6936,221.9105,2819.7764
2018-08-09 13:05:00,245.63,245.64,245.53,245.58,1890.4503025951376,221.9376,221.9466,221.8472,221.8924,1890.4503
2018-08-09 13:10:00,245.63,245.63,245.55,245.62,1762.2320237973124,221.9376,221.9376,221.8653,221.9285,1762.232
2018-08-09 13:15:00,245.67,245.88,245.66,245.85,2559.2368448045954,221.9737,222.1634,221.9647,222.1363,2559.2368
2018-08-09 13:20:00,245.86,245.93,245.75,245.83,4807.672581803262,222.1454,222.2086,222.046,222.1183,4807.6726
2018-08-09 13:25:00,245.9,245.9,245.76,245.76,615.447738229562,222.1815,222.1815,222.055,222.055,615.4477
2018-08-09 13:30:00,245.75,245.85,245.7,245.72,3822.9562006359615,222.046,222.1363,222.0008,222.0189,3822.9562
2018-08-09 13:35:00,245.69,245.75,245.55,245.55,2974.6640681095496,221.9918,222.046,221.8653,221.8653,2974.6641
2018-08-09 13:40:00,245.55,245.65,245.43,245.65,4031.182685403631,221.8653,221.9556,221.7569,221.9556,4031.1827
2018-08-09 13:45:00,245.59,245.65,245.43,245.57,4413.786029336342,221.9014,221.9556,221.7569,221.8834,4413.786
2018-08-09 13:50:00,245.51,245.54,245.51,245.51,554.9287106369884,221.8291,221.8562,221.8291,221.8291,554.9287
2018-08-09 13:55:00,245.51,245.67,245.51,245.65,3377.782336649913,221.8291,221.9737,221.8291,221.9556,3377.7823
2018-08-09 14:00:00,245.67,245.79,245.63,245.79,3795.261052415632,221.9737,222.0821,221.9376,222.0821,3795.2611
2018-08-09 14:05:00,245.78,245.81,245.73,245.74,4024.002461790953,222.0731,222.1002,222.0279,222.037,4024.0025
2018-08-09 14:10:00,245.83,245.86,245.76,245.78,2041.2349984613809,222.1183,222.1454,222.055,222.0731,2041.235
2018-08-09 14:15:00,245.74,245.8,245.73,245.75,3441.3786029336343,222.037,222.0912,222.0279,222.046,3441.3786
2018-08-09 14:20:00,245.75,245.81,245.72,245.81,11406.29808185455,222.046,222.1002,222.0189,222.1002,11406.2981
2018-08-09 14:25:00,245.82,246.02,245.82,246.02,4647.656169863576,222.1092,222.2899,222.1092,222.2899,4647.6562
2018-08-09 14:30:00,246.0,246.08,245.96,246.05,2605.3954251718123,222.2719,222.3442,222.2357,222.3171,2605.3954
2018-08-09 14:35:00,246.06,246.19,246.06,246.19,1588.8809108626524,222.3261,222.4435,222.3261,222.4435,1588.8809
2018-08-09 14:40:00,246.16,246.2,246.04,246.06,6308.33931685301,222.4164,222.4526,222.308,222.3261,6308.3393
2018-08-09 14:45:00,246.04,246.04,245.71,245.71,2066.878654220945,222.308,222.308,222.0098,222.0098,2066.8787
2018-08-09 14:50:00,245.71,245.71,245.5,245.5,1911.9909734331725,222.0098,222.0098,221.8201,221.8201,1911.991
2018-08-09 14:55:00,245.49,245.56,245.43,245.54,2666.9401989947687,221.8111,221.8743,221.7569,221.8562,2666.9402
2018-08-09 15:00:00,245.46,245.62,245.46,245.61,5129.756898143399,221.784,221.9285,221.784,221.9195,5129.7569
2018-08-09 15:05:00,245.62,245.69,245.41,245.51,6542.209457380244,221.9285,221.9918,221.7388,221.8291,6542.2095
2018-08-09 15:10:00,245.49,245.52,245.45,245.5,1199.0973433172633,221.8111,221.8382,221.7749,221.8201,1199.0973
2018-08-09 15:15:00,245.45,245.47,245.13,245.17,25369.781516052928,221.7749,221.793,221.4858,221.5219,25369.7815
2018-08-09 15:20:00,245.19,245.3,245.19,245.27,4173.761411426813,221.54,221.6394,221.54,221.6123,4173.7614
2018-08-09 15:25:00,245.29,245.29,245.18,245.19,5436.455021027798,221.6304,221.6304,221.531,221.54,5436.455
2018-08-09 15:30:00,245.19,245.53,245.19,245.49,29491.22986973023,221.54,221.8472,221.54,221.8111,29491.2299
2018-08-09 15:35:00,245.51,245.51,245.34,245.47,8342.394091701713,221.8291,221.8291,221.6755,221.793,8342.3941
2018-08-09 15:40:00,245.44,245.45,245.35,245.39,8802.954149143501,221.7659,221.7749,221.6846,221.7207,8802.9541
2018-08-09 15:45:00,245.38,245.38,244.93,245.01,10168.222381782747,221.7117,221.7117,221.3051,221.3774,10168.2224
2018-08-09 15:50:00,245.0,245.09,244.88,244.99,20739.563032105856,221.3683,221.4496,221.2599,221.3593,20739.563
2018-08-09 15:55:00,245.03,245.32,244.98,245.19,33834.23940917017,221.3954,221.6575,221.3503,221.54,33834.2394
2018-08-10 09:30:00,244.24,245.32,243.88,243.88,9603.036208841932,220.6816,221.6575,220.3564,220.3564,9603.0362
2018-08-10 09:35:00,244.0,244.13,243.73,243.91,8840.906759667658,220.4648,220.5822,220.2208,220.3835,8840.9068
2018-08-10 09:40:00,243.83,244.07,243.82,244.05,1128.3208534208636,220.3112,220.528,220.3021,220.51,1128.3209
2018-08-10 09:45:00,244.18,244.44,244.16,244.25,2974.6640681095496,220.6274,220.8623,220.6094,220.6907,2974.6641
2018-08-10 09:50:00,244.34,244.74,244.33,244.42,2277.15663144938,220.772,221.1334,220.763,220.8443,2277.1566
2018-08-10 09:55:00,244.45,244.57,244.32,244.32,2872.089445071289,220.8714,220.9798,220.7539,220.7539,2872.0894
2018-08-10 10:00:00,244.26,244.26,244.08,244.08,4004.513283413683,220.6997,220.6997,220.5371,220.5371,4004.5133
2018-08-10 10:05:00,244.24,244.53,244.24,244.53,820.5969843060826,220.6816,220.9437,220.6816,220.9437,820.597
2018-08-10 10:10:00,244.5,244.5,244.27,244.3,2974.6640681095496,220.9166,220.9166,220.7087,220.7358,2974.6641
2018-08-10 10:15:00,244.37,245.24,244.37,245.24,5599.548671658631,220.7991,221.5852,220.7991,221.5852,5599.5487
2018-08-10 10:20:00,245.19,245.46,245.19,245.46,2667.9659452251512,221.54,221.784,221.54,221.784,2667.9659
2018-08-10 10:25:00,245.37,245.37,244.96,244.96,3216.740178479844,221.7026,221.7026,221.3322,221.3322,3216.7402
2018-08-10 10:30:00,244.96,244.96,244.69,244.88,1128.3208534208636,221.3322,221.3322,221.0882,221.2599,1128.3209
2018-08-10 10:35:00,244.89,245.06,244.77,244.92,2996.204738947584,221.2689,221.4225,221.1605,221.296,2996.2047
2018-08-10 10:40:00,244.8,244.83,244.69,244.83,1172.4279413273157,221.1876,221.2147,221.0882,221.2147,1172.4279
2018-08-10 10:45:00,244.62,244.87,244.54,244.76,3198.276746332957,221.025,221.2509,220.9527,221.1515,3198.2767
2018-08-10 10:50:00,244.76,244.76,244.52,244.69,1333.4700994973844,221.1515,221.1515,220.9346,221.0882,1333.4701
2018-08-10 10:55:00,244.87,244.89,244.71,244.74,1647.348445994461,221.2509,221.2689,221.1063,221.1334,1647.3484
2018-08-10 11:00:00,244.79,244.81,244.68,244.81,2872.089445071289,221.1786,221.1967,221.0792,221.1967,2872.0894
2018-08-10 11:05:00,244.81,244.81,244.38,244.38,2892.604369678941,221.1967,221.1967,220.8081,220.8081,2892.6044
2018-08-10 11:10:00,244.38,244.38,244.16,244.27,1679.1465791363216,220.8081,220.8081,220.6094,220.7087,1679.1466
2018-08-10 11:15:00,244.24,244.36,244.22,244.32,1969.4327623345985,220.6816,220.7901,220.6636,220.7539,1969.4328
2018-08-10 11:20:00,244.3,244.6,244.3,244.6,718.0223612678224,220.7358,221.0069,220.7358,221.0069,718.0224
2018-08-10 11:25:00,244.49,244.63,244.31,244.34,5775.977023284439,220.9075,221.034,220.7449,220.772,5775.977
2018-08-10 11:30:00,244.45,244.69,244.41,244.68,1747.871576571956,220.8714,221.0882,220.8352,221.0792,1747.8716
2018-08-10 11:35:00,244.59,244.59,244.27,244.48,5642.6300133347,220.9979,220.9979,220.7087,220.8985,5642.63
2018-08-10 11:40:00,244.4,244.41,244.19,244.24,1068.8275720586726,220.8262,220.8352,220.6365,220.6816,1068.8276
2018-08-10 11:45:00,244.34,244.4,244.17,244.4,1538.6193455739049,220.772,220.8262,220.6184,220.8262,1538.6193
2018-08-10 11:50:00,244.38,244.38,244.13,244.37,2385.885731869935,220.8081,220.8081,220.5822,220.7991,2385.8857
2018-08-10 11:55:00,244.53,244.56,244.33,244.4,3040.311826854036,220.9437,220.9708,220.763,220.8262,3040.3118
2018-08-10 12:00:00,244.5,244.5,244.27,244.34,3668.068519848189,220.9166,220.9166,220.7087,220.772,3668.0685
2018-08-10 12:05:00,244.45,244.47,244.29,244.33,5519.540465688789,220.8714,220.8895,220.7268,220.763,5519.5405
2018-08-10 12:10:00,244.29,244.42,244.24,244.31,2769.514822033029,220.7268,220.8443,220.6816,220.7449,2769.5148
2018-08-10 12:15:00,244.32,244.49,244.31,244.48,3837.316647861319,220.7539,220.9075,220.7449,220.8985,3837.3166
2018-08-10 12:20:00,244.51,244.7,244.51,244.62,1949.9435839573289,220.9256,221.0973,220.9256,221.025,1949.9436
2018-08-10 12:25:00,244.65,244.65,244.52,244.6,2615.652887475638,221.0521,221.0521,220.9346,221.0069,2615.6529
2018-08-10 12:30:00,244.6,244.78,244.6,244.71,3715.252846445789,221.0069,221.1696,221.0069,221.1063,3715.2528
2018-08-10 12:35:00,244.75,244.81,244.67,244.72,5041.542722330495,221.1424,221.1967,221.0702,221.1153,5041.5427
2018-08-10 12:40:00,244.72,244.74,244.63,244.68,5106.1647348446,221.1153,221.1334,221.034,221.0792,5106.1647
2018-08-10 12:45:00,244.62,244.83,244.56,244.77,3795.261052415632,221.025,221.2147,220.9708,221.1605,3795.2611
2018-08-10 12:50:00,244.74,244.75,244.54,244.61,8123.910144630218,221.1334,221.1424,220.9527,221.0159,8123.9101
2018-08-10 12:55:00,244.57,244.57,244.52,244.53,1230.895476459124,220.9798,220.9798,220.9346,220.9437,1230.8955
2018-08-10 13:00:00,244.5,244.5,244.16,244.16,2284.3368550620576,220.9166,220.9166,220.6094,220.6094,2284.3369
2018-08-10 13:05:00,244.24,244.33,244.24,244.33,923.171607344343,220.6816,220.763,220.6816,220.763,923.1716
2018-08-10 13:10:00,244.29,244.45,244.29,244.31,2769.514822033029,220.7268,220.8714,220.7268,220.7449,2769.5148
2018-08-10 13:15:00,244.28,244.32,244.14,244.14,1948.9178377269463,220.7178,220.7539,220.5913,220.5913,1948.9178
2018-08-10 13:20:00,244.06,244.19,244.06,244.14,1846.343214688686,220.519,220.6365,220.519,220.5913,1846.3432
2018-08-10 13:25:00,244.14,244.17,244.06,244.09,4247.61514001436,220.5913,220.6184,220.519,220.5461,4247.6151
2018-08-10 13:30:00,244.09,244.09,243.85,243.86,11693.507026361678,220.5461,220.5461,220.3293,220.3383,11693.507
2018-08-10 13:35:00,243.81,243.86,243.54,243.68,7333.059801005231,220.2931,220.3383,220.0492,220.1757,7333.0598
2018-08-10 13:40:00,243.63,243.65,243.62,243.65,881.1160118986562,220.1305,220.1485,220.1214,220.1485,881.116
2018-08-10 13:45:00,243.59,243.7,243.54,243.65,11428.864498922963,220.0943,220.1937,220.0492,220.1485,11428.8645
2018-08-10 13:50:00,243.66,243.76,243.4,243.4,7388.4500974458915,220.1576,220.2479,219.9227,219.9227,7388.4501
2018-08-10 13:55:00,243.43,243.43,243.09,243.2,9026.566827366907,219.9498,219.9498,219.6426,219.742,9026.5668
2018-08-10 14:00:00,243.29,243.39,243.28,243.3,3196.225253872192,219.8233,219.9136,219.8142,219.8323,3196.2253
2018-08-10 14:05:00,243.3,243.34,243.22,243.34,3615.7554620986766,219.8323,219.8684,219.76,219.8684,3615.7555
2018-08-10 14:10:00,243.38,243.51,243.3,243.3,11855.574930762128,219.9046,220.022,219.8323,219.8323,11855.5749
2018-08-10 14:15:00,243.33,243.37,243.21,243.33,7915.68365986255,219.8594,219.8956,219.751,219.8594,7915.6837
2018-08-10 14:20:00,243.22,243.32,242.87,242.94,8032.618730126166,219.76,219.8504,219.4438,219.507,8032.6187
2018-08-10 14:25:00,242.97,243.02,242.54,242.55,8426.505282593085,219.5341,219.5793,219.1456,219.1546,8426.5053
2018-08-10 14:30:00,242.56,242.94,242.56,242.76,9441.994050671865,219.1637,219.507,219.1637,219.3444,9441.9941
2018-08-10 14:35:00,242.85,242.86,242.78,242.83,3515.232331521181,219.4257,219.4347,219.3625,219.4076,3515.2323
2018-08-10 14:40:00,242.83,243.16,242.83,243.16,6584.265052825931,219.4076,219.7058,219.4076,219.7058,6584.2651
2018-08-10 14:45:00,243.18,243.18,242.9,242.9,2769.514822033029,219.7239,219.7239,219.4709,219.4709,2769.5148
2018-08-10 14:50:00,242.93,242.98,242.86,242.9,6879.67996717612,219.498,219.5432,219.4347,219.4709,6879.68
2018-08-10 14:55:00,242.89,242.94,242.74,242.74,5950.353882449482,219.4619,219.507,219.3263,219.3263,5950.3539
2018-08-10 15:00:00,242.67,242.73,242.43,242.56,7818.237767976202,219.2631,219.3173,219.0462,219.1637,7818.2378
2018-08-10 15:05:00,242.6,242.65,242.48,242.56,7765.92471022669,219.1998,219.245,219.0914,219.1637,7765.9247
2018-08-10 15:10:00,242.5,242.57,242.45,242.48,231675.0435942148,219.1095,219.1727,219.0643,219.0914,231675.0436
2018-08-10 15:15:00,242.52,242.89,242.52,242.76,4487.639757923889,219.1275,219.4619,219.1275,219.3444,4487.6398
2018-08-10 15:20:00,242.81,243.26,242.81,243.02,6364.755359524053,219.3896,219.7962,219.3896,219.5793,6364.7554
2018-08-10 15:25:00,243.09,243.26,243.08,243.08,11037.029438916812,219.6426,219.7962,219.6335,219.6335,11037.0294
2018-08-10 15:30:00,243.14,243.17,242.97,243.16,5861.113960406196,219.6877,219.7148,219.5341,219.7058,5861.114
2018-08-10 15:35:00,243.1,243.19,242.96,243.07,4053.749102472048,219.6516,219.7329,219.5251,219.6245,4053.7491
2018-08-10 15:40:00,243.03,243.11,242.73,242.76,13766.54015796492,219.5883,219.6606,219.3173,219.3444,13766.5402
2018-08-10 15:45:00,242.73,242.91,242.73,242.81,20777.515642630013,219.3173,219.4799,219.3173,219.3896,20777.5156
2018-08-10 15:50:00,242.84,243.09,242.78,242.92,17938.250076930966,219.4167,219.6426,219.3625,219.489,17938.2501
2018-08-10 15:55:00,242.93,243.22,242.93,243.08,34442.506923787056,219.498,219.76,219.498,219.6335,34442.5069
2018-08-13 09:30:00,243.26,244.75,243.26,244.5,8418.299312750025,219.7962,221.1424,219.7962,220.9166,8418.2993
2018-08-13 09:35:00,244.6,244.68,244.11,244.11,2359.216329879988,221.0069,221.0792,220.5642,220.5642,2359.2163
2018-08-13 09:40:00,244.15,244.42,244.15,244.41,3795.261052415632,220.6003,220.8443,220.6003,220.8352,3795.2611
2018-08-13 09:45:00,244.23,244.46,244.23,244.3,2391.0144630218483,220.6726,220.8804,220.6726,220.7358,2391.0145
2018-08-13 09:50:00,244.3,244.42,244.04,244.04,9646.117550518002,220.7358,220.8443,220.5009,220.5009,9646.1176
2018-08-13 09:55:00,244.12,244.51,243.99,244.31,5085.649810236947,220.5732,220.9256,220.4558,220.7449,5085.6498
2018-08-13 10:00:00,244.39,244.44,243.95,243.95,2974.6640681095496,220.8172,220.8623,220.4196,220.4196,2974.6641
2018-08-13 10:05:00,243.98,244.4,243.98,244.3,5026.156528874756,220.4467,220.8262,220.4467,220.7358,5026.1565
2018-08-13 10:10:00,244.31,244.36,244.08,244.08,2087.3935788285976,220.7449,220.7901,220.5371,220.5371,2087.3936
2018-08-13 10:15:00,244.23,244.42,244.2,244.29,4136.834547133039,220.6726,220.8443,220.6455,220.7268,4136.8345
2018-08-13 10:20:00,244.36,244.43,244.27,244.42,2520.2584880500563,220.7901,220.8533,220.7087,220.8443,2520.2585
2018-08-13 10:25:00,244.45,244.45,244.26,244.26,1169.350702636168,220.8714,220.8714,220.6997,220.6997,1169.3507
2018-08-13 10:30:00,244.07,244.07,243.85,243.85,1025.7462303826032,220.528,220.528,220.3293,220.3293,1025.7462
2018-08-13 10:35:00,243.79,243.92,243.79,243.9,1990.973433172633,220.275,220.3925,220.275,220.3744,1990.9734
2018-08-13 10:40:00,243.96,244.15,243.96,244.02,1395.0148733203405,220.4286,220.6003,220.4286,220.4829,1395.0149
2018-08-13 10:45:00,243.98,243.98,243.73,243.73,615.447738229562,220.4467,220.4467,220.2208,220.2208,615.4477
2018-08-13 10:50:00,243.79,244.01,243.79,244.01,1726.330905733921,220.275,220.4738,220.275,220.4738,1726.3309
2018-08-13 10:55:00,243.94,243.94,243.87,243.87,820.5969843060826,220.4106,220.4106,220.3473,220.3473,820.597
2018-08-13 11:00:00,243.9,243.97,243.87,243.87,1420.6585290799055,220.3744,220.4377,220.3473,220.3473,1420.6585
2018-08-13 11:05:00,243.88,243.88,243.5,243.5,3942.968509590727,220.3564,220.3564,220.013,220.013,3942.9685
2018-08-13 11:10:00,243.52,243.55,243.46,243.48,1649.3999384552262,220.0311,220.0582,219.9769,219.9949,1649.3999
2018-08-13 11:15:00,243.48,243.48,243.11,243.31,1925.3256744281464,219.9949,219.9949,219.6606,219.8413,1925.3257
2018-08-13 11:20:00,243.11,243.18,243.05,243.11,1203.2003282387936,219.6606,219.7239,219.6064,219.6606,1203.2003
2018-08-13 11:25:00,243.06,243.19,242.95,243.07,2862.8577289978457,219.6155,219.7329,219.5161,219.6245,2862.8577
2018-08-13 11:30:00,242.97,243.12,242.94,243.12,923.171607344343,219.5341,219.6697,219.507,219.6697,923.1716
2018-08-13 11:35:00,242.95,242.95,242.67,242.68,820.5969843060826,219.5161,219.5161,219.2631,219.2721,820.597
2018-08-13 11:40:00,242.68,242.94,242.65,242.94,3025.95137962868,219.2721,219.507,219.245,219.507,3025.9514
2018-08-13 11:45:00,242.88,242.9,242.66,242.7,1910.96522720279,219.4528,219.4709,219.254,219.2902,1910.9652
2018-08-13 11:50:00,242.81,242.81,242.46,242.52,4205.559544568673,219.3896,219.3896,219.0733,219.1275,4205.5595
2018-08-13 11:55:00,242.5,242.62,242.3,242.3,5684.685608780387,219.1095,219.2179,218.9288,218.9288,5684.6856
2018-08-13 12:00:00,242.33,242.36,242.12,242.32,2628.987588470612,218.9559,218.983,218.7661,218.9468,2628.9876
2018-08-13 12:05:00,242.3,242.3,242.08,242.08,923.171607344343,218.9288,218.9288,218.73,218.73,923.1716
2018-08-13 12:10:00,242.11,242.18,242.06,242.18,1392.9633808595752,218.7571,218.8203,218.7119,218.8203,1392.9634
2018-08-13 12:15:00,242.18,242.22,242.02,242.22,14842.547953636267,218.8203,218.8565,218.6758,218.8565,14842.548
2018-08-13 12:20:00,242.17,242.17,241.97,241.97,1210.380551851472,218.8113,218.8113,218.6306,218.6306,1210.3806
2018-08-13 12:25:00,241.96,241.97,241.77,241.88,3845.52261770438,218.6216,218.6306,218.4499,218.5493,3845.5226
2018-08-13 12:30:00,241.9,241.96,241.75,241.86,1834.0342599240944,218.5673,218.6216,218.4318,218.5312,1834.0343
2018-08-13 12:35:00,241.84,242.16,241.8,242.02,1638.1167299210174,218.5131,218.8023,218.477,218.6758,1638.1167
2018-08-13 12:40:00,241.99,242.05,241.99,242.05,312.852600266694,218.6487,218.7029,218.6487,218.7029,312.8526
2018-08-13 12:45:00,242.0,242.01,241.81,241.89,2051.4924607652065,218.6577,218.6667,218.486,218.5583,2051.4925
2018-08-13 12:50:00,241.94,242.08,241.86,241.89,2601.2924402502817,218.6035,218.73,218.5312,218.5583,2601.2924
2018-08-13 12:55:00,241.86,241.88,241.78,241.78,1360.139501487332,218.5312,218.5493,218.4589,218.4589,1360.1395
2018-08-13 13:00:00,241.8,241.8,241.39,241.51,3692.686429377372,218.477,218.477,218.1065,218.215,3692.6864
2018-08-13 13:05:00,241.52,241.53,241.43,241.53,430.81341676069337,218.224,218.233,218.1427,218.233,430.8134
2018-08-13 13:10:00,241.46,241.77,241.43,241.51,2894.655862139706,218.1698,218.4499,218.1427,218.215,2894.6559
2018-08-13 13:15:00,241.51,241.85,241.46,241.85,2282.2853626012925,218.215,218.5222,218.1698,218.5222,2282.2854
2018-08-13 13:20:00,241.77,241.93,241.77,241.83,615.447738229562,218.4499,218.5944,218.4499,218.5041,615.4477
2018-08-13 13:25:00,241.89,241.94,241.75,241.79,1877.115601600164,218.5583,218.6035,218.4318,218.468,1877.1156
2018-08-13 13:30:00,241.87,242.12,241.87,242.12,2051.4924607652065,218.5402,218.7661,218.5402,218.7661,2051.4925
2018-08-13 13:35:00,242.06,242.1,242.04,242.1,307.723869114781,218.7119,218.7481,218.6938,218.7481,307.7239
2018-08-13 13:40:00,242.14,242.15,242.03,242.03,923.171607344343,218.7842,218.7932,218.6848,218.6848,923.1716
2018-08-13 13:45:00,242.17,242.18,241.97,241.97,1015.4887680787772,218.8113,218.8203,218.6306,218.6306,1015.4888
2018-08-13 13:50:00,242.03,242.31,242.03,242.24,1436.0447225356447,218.6848,218.9378,218.6848,218.8745,1436.0447
2018-08-13 13:55:00,242.3,242.36,242.29,242.35,1148.8357780285155,218.9288,218.983,218.9197,218.9739,1148.8358
2018-08-13 14:00:00,242.25,242.63,242.24,242.63,2295.6200635962664,218.8836,219.2269,218.8745,219.2269,2295.6201
2018-08-13 14:05:00,242.59,242.59,242.42,242.42,1641.1939686121652,219.1908,219.1908,219.0372,219.0372,1641.194
2018-08-13 14:10:00,242.54,242.54,242.44,242.46,615.447738229562,219.1456,219.1456,219.0553,219.0733,615.4477
2018-08-13 14:15:00,242.57,242.6,242.45,242.56,2461.790952918248,219.1727,219.1998,219.0643,219.1637,2461.791
2018-08-13 14:20:00,242.63,242.7,242.59,242.7,1456.5596471432966,219.2269,219.2902,219.1908,219.2902,1456.5596
2018-08-13 14:25:00,242.7,242.89,242.7,242.82,1436.0447225356447,219.2902,219.4619,219.2902,219.3986,1436.0447
2018-08-13 14:30:00,242.87,242.9,242.76,242.76,2626.936096009847,219.4438,219.4709,219.3444,219.3444,2626.9361
2018-08-13 14:35:00,242.83,242.9,242.54,242.67,4564.570725202585,219.4076,219.4709,219.1456,219.2631,4564.5707
2018-08-13 14:40:00,242.67,242.73,242.44,242.48,15399.528156734024,219.2631,219.3173,219.0553,219.0914,15399.5282
2018-08-13 14:45:00,242.51,242.57,242.48,242.57,2061.749923069033,219.1185,219.1727,219.0914,219.1727,2061.7499
2018-08-13 14:50:00,242.47,242.53,242.21,242.26,6769.925120525182,219.0824,219.1366,218.8474,218.8926,6769.9251
2018-08-13 14:55:00,242.23,242.37,242.15,242.27,6295.004615858036,218.8655,218.992,218.7932,218.9017,6295.0046
2018-08-13 15:00:00,242.21,242.23,242.04,242.19,4842.54795363627,218.8474,218.8655,218.6938,218.8294,4842.548
2018-08-13 15:05:00,242.16,242.3,242.15,242.3,2769.514822033029,218.8023,218.9288,218.7932,218.9288,2769.5148
2018-08-13 15:10:00,242.27,242.52,242.27,242.52,2561.2883372653605,218.9017,219.1275,218.9017,219.1275,2561.2883
2018-08-13 15:15:00,242.48,242.6,242.43,242.43,1445.276438609088,219.0914,219.1998,219.0462,219.0462,1445.2764
2018-08-13 15:20:00,242.43,242.45,242.35,242.35,1230.895476459124,219.0462,219.0643,218.9739,218.9739,1230.8955
2018-08-13 15:25:00,242.39,242.56,242.25,242.26,8409.067596676581,219.0101,219.1637,218.8836,218.8926,8409.0676
2018-08-13 15:30:00,242.23,242.3,242.09,242.14,41813.51933531644,218.8655,218.9288,218.739,218.7842,41813.5193
2018-08-13 15:35:00,242.2,242.42,242.2,242.36,3795.261052415632,218.8384,219.0372,218.8384,218.983,3795.2611
2018-08-13 15:40:00,242.31,242.49,242.24,242.29,3656.785311313981,218.9378,219.1004,218.8745,218.9197,3656.7853
2018-08-13 15:45:00,242.28,242.29,242.09,242.09,8697.302287414093,218.9107,218.9197,218.739,218.739,8697.3023
2018-08-13 15:50:00,242.0,242.03,241.9,242.03,6623.243409580469,218.6577,218.6848,218.5673,218.6848,6623.2434
2018-08-13 15:55:00,242.01,242.1,241.87,241.93,28043.901938660376,218.6667,218.7481,218.5402,218.5944,28043.9019
2018-08-14 09:30:00,242.06,242.94,242.06,242.64,8211.09857421274,218.7119,219.507,218.7119,219.236,8211.0986
2018-08-14 09:35:00,242.79,242.79,242.13,242.28,5539.029644066058,219.3715,219.3715,218.7752,218.9107,5539.0296
2018-08-14 09:40:00,242.19,242.22,242.08,242.14,1754.0260539542517,218.8294,218.8565,218.73,218.7842,1754.0261
2018-08-14 09:45:00,242.1,242.22,242.02,242.18,2863.883475228228,218.7481,218.8565,218.6758,218.8203,2863.8835
2018-08-14 09:50:00,241.93,242.14,241.93,242.14,1470.920094368653,218.5944,218.7842,218.5944,218.7842,1470.9201
2018-08-14 09:55:00,242.23,242.36,242.11,242.28,8714.739973330597,218.8655,218.983,218.7571,218.9107,8714.74
2018-08-14 10:00:00,242.35,242.44,242.22,242.22,1538.6193455739049,218.9739,219.0553,218.8565,218.8565,1538.6193
2018-08-14 10:05:00,242.25,242.25,241.91,241.98,6728.895271309878,218.8836,218.8836,218.5764,218.6396,6728.8953
2018-08-14 10:10:00,242.05,242.07,242.0,242.0,1230.895476459124,218.7029,218.7209,218.6577,218.6577,1230.8955
2018-08-14 10:15:00,241.91,241.92,241.51,241.62,6104.215817006872,218.5764,218.5854,218.215,218.3144,6104.2158
2018-08-14 10:20:00,241.73,241.78,241.6,241.65,1948.9178377269463,218.4137,218.4589,218.2963,218.3415,1948.9178
2018-08-14 10:25:00,241.65,241.86,241.62,241.63,3727.561801210381,218.3415,218.5312,218.3144,218.3234,3727.5618
2018-08-14 10:30:00,241.63,242.07,241.63,242.05,7930.044107087906,218.3234,218.7209,218.3234,218.7029,7930.0441
2018-08-14 10:35:00,242.12,242.28,242.11,242.18,2780.7980305672377,218.7661,218.9107,218.7571,218.8203,2780.798
2018-08-14 10:40:00,242.2,242.35,242.2,242.33,2164.324546107293,218.8384,218.9739,218.8384,218.9559,2164.3245
2018-08-14 10:45:00,242.41,242.56,242.32,242.55,718.0223612678224,219.0282,219.1637,218.9468,219.1546,718.0224
2018-08-14 10:50:00,242.51,242.79,242.42,242.76,3735.767771053441,219.1185,219.3715,219.0372,219.3444,3735.7678
2018-08-14 10:55:00,242.83,242.87,242.72,242.87,1352.9592778746537,219.4076,219.4438,219.3082,219.4438,1352.9593
2018-08-14 11:00:00,242.86,243.12,242.78,243.09,2719.2532567442813,219.4347,219.6697,219.3625,219.6426,2719.2533
2018-08-14 11:05:00,243.14,243.42,243.08,243.41,3282.3879372243305,219.6877,219.9407,219.6335,219.9317,3282.3879
2018-08-14 11:10:00,243.44,243.48,243.34,243.35,3076.212944917427,219.9588,219.9949,219.8684,219.8775,3076.2129
2018-08-14 11:15:00,243.43,243.44,243.3,243.4,14638.424453790132,219.9498,219.9588,219.8323,219.9227,14638.4245
2018-08-14 11:20:00,243.43,243.97,243.41,243.96,10229.767155605705,219.9498,220.4377,219.9317,220.4286,10229.7672
2018-08-14 11:25:00,243.91,244.11,243.9,243.96,4934.865114370705,220.3835,220.5642,220.3744,220.4286,4934.8651
2018-08-14 11:30:00,243.91,243.98,243.89,243.93,2168.4275310288235,220.3835,220.4467,220.3654,220.4015,2168.4275
2018-08-14 11:35:00,243.99,244.2,243.99,244.2,1371.4227100215403,220.4558,220.6455,220.4558,220.6455,1371.4227
2018-08-14 11:40:00,244.25,244.57,244.25,244.56,2341.778643963484,220.6907,220.9798,220.6907,220.9708,2341.7786
2018-08-14 11:45:00,244.57,244.57,244.31,244.31,5197.456149348651,220.9798,220.9798,220.7449,220.7449,5197.4561
2018-08-14 11:50:00,244.31,244.37,244.3,244.3,2359.216329879988,220.7449,220.7991,220.7358,220.7358,2359.2163
2018-08-14 11:55:00,244.27,244.27,244.09,244.21,3412.657708482921,220.7087,220.7087,220.5461,220.6545,3412.6577
2018-08-14 12:00:00,244.29,244.62,244.29,244.62,3556.262180736486,220.7268,221.025,220.7268,221.025,3556.2622
2018-08-14 12:05:00,244.65,244.73,244.39,244.42,10059.49328136219,221.0521,221.1244,220.8172,220.8443,10059.4933
2018-08-14 12:10:00,244.45,244.67,244.45,244.62,3419.8379320956,220.8714,221.0702,220.8714,221.025,3419.8379
2018-08-14 12:15:00,244.66,244.87,244.66,244.85,4225.048722945943,221.0611,221.2509,221.0611,221.2328,4225.0487
2018-08-14 12:20:00,244.87,244.92,244.68,244.8,5954.456867371012,221.2509,221.296,221.0792,221.1876,5954.4569
2018-08-14 12:25:00,244.82,244.94,244.81,244.94,4990.255410811365,221.2057,221.3141,221.1967,221.3141,4990.2554
2018-08-14 12:30:00,244.96,244.96,244.74,244.8,7800.800082059698,221.3322,221.3322,221.1334,221.1876,7800.8001
2018-08-14 12:35:00,244.83,244.9,244.81,244.89,2977.741306800697,221.2147,221.278,221.1967,221.2689,2977.7413
2018-08-14 12:40:00,244.91,245.02,244.84,244.85,4260.949841009334,221.287,221.3864,221.2238,221.2328,4260.9498
2018-08-14 12:45:00,244.89,244.93,244.76,244.77,1948.9178377269463,221.2689,221.3051,221.1515,221.1605,1948.9178
2018-08-14 12:50:00,244.82,244.94,244.63,244.63,6102.164324546107,221.2057,221.3141,221.034,221.034,6102.1643
2018-08-14 12:55:00,244.6,244.68,244.54,244.55,1948.9178377269463,221.0069,221.0792,220.9527,220.9617,1948.9178
2018-08-14 13:00:00,244.55,244.77,244.55,244.71,4648.681916093959,220.9617,221.1605,220.9617,221.1063,4648.6819
2018-08-14 13:05:00,244.7,244.71,244.55,244.63,4008.6162683352136,221.0973,221.1063,220.9617,221.034,4008.6163
2018-08-14 13:10:00,244.67,244.67,244.46,244.5,3627.038670632885,221.0702,221.0702,220.8804,220.9166,3627.0387
2018-08-14 13:15:00,244.52,244.56,244.46,244.47,2757.205867268437,220.9346,220.9708,220.8804,220.8895,2757.2059
2018-08-14 13:20:00,244.49,244.49,244.2,244.22,9035.798543440353,220.9075,220.9075,220.6455,220.6636,9035.7985
2018-08-14 13:25:00,244.18,244.2,244.07,244.08,3401.3744999487126,220.6274,220.6455,220.528,220.5371,3401.3745
2018-08-14 13:30:00,244.07,244.15,244.07,244.15,820.5969843060826,220.528,220.6003,220.528,220.6003,820.597
2018-08-14 13:35:00,244.22,244.24,244.18,244.18,1548.876807877731,220.6636,220.6816,220.6274,220.6274,1548.8768
2018-08-14 13:40:00,244.21,244.28,244.11,244.13,2790.029746640681,220.6545,220.7178,220.5642,220.5822,2790.0297
2018-08-14 13:45:00,244.14,244.2,244.09,244.14,2772.592060724177,220.5913,220.6455,220.5461,220.5913,2772.5921
2018-08-14 13:50:00,244.11,244.13,244.02,244.11,1473.997333059801,220.5642,220.5822,220.4829,220.5642,1473.9973
2018-08-14 13:55:00,244.09,244.31,244.09,244.26,6062.160221561186,220.5461,220.7449,220.5461,220.6997,6062.1602
2018-08-14 14:00:00,244.26,244.36,244.18,244.24,4274.284542004308,220.6997,220.7901,220.6274,220.6816,4274.2845
2018-08-14 14:05:00,244.19,244.37,244.1,244.17,8762.95004615858,220.6365,220.7991,220.5551,220.6184,8762.95
2018-08-14 14:10:00,244.09,244.23,244.08,244.18,2837.214073238281,220.5461,220.6726,220.5371,220.6274,2837.2141
2018-08-14 14:15:00,244.18,244.35,244.14,244.35,1754.0260539542517,220.6274,220.781,220.5913,220.781,1754.0261
2018-08-14 14:20:00,244.33,244.33,244.06,244.22,4229.151707867473,220.763,220.763,220.519,220.6636,4229.1517
2018-08-14 14:25:00,244.14,244.27,244.14,244.27,923.171607344343,220.5913,220.7087,220.5913,220.7087,923.1716
2018-08-14 14:30:00,244.35,244.42,244.21,244.21,5400.553902964406,220.781,220.8443,220.6545,220.6545,5400.5539
2018-08-14 14:35:00,244.31,244.41,244.28,244.35,4294.79946661196,220.7449,220.8352,220.7178,220.781,4294.7995
2018-08-14 14:40:00,244.34,244.64,244.33,244.64,4165.555441583752,220.772,221.0431,220.763,221.0431,4165.5554
2018-08-14 14:45:00,244.67,244.7,244.55,244.57,4996.409888193661,221.0702,221.0973,220.9617,220.9798,4996.4099
2018-08-14 14:50:00,244.58,244.66,244.53,244.55,3951.174479433788,220.9888,221.0611,220.9437,220.9617,3951.1745
2018-08-14 14:55:00,244.52,244.54,244.35,244.35,20825.725715458,220.9346,220.9527,220.781,220.781,20825.7257
2018-08-14 15:00:00,244.35,244.39,244.24,244.24,6313.468048004924,220.781,220.8172,220.6816,220.6816,6313.468
2018-08-14 15:05:00,244.27,244.39,244.26,244.3,7099.189660477998,220.7087,220.8172,220.6997,220.7358,7099.1897
2018-08-14 15:10:00,244.34,244.5,244.34,244.49,3096.72786952508,220.772,220.9166,220.772,220.9075,3096.7279
2018-08-14 15:15:00,244.5,244.52,244.5,244.51,512.8731151913016,220.9166,220.9346,220.9166,220.9256,512.8731
2018-08-14 15:20:00,244.49,244.61,244.43,244.52,9522.002256641706,220.9075,221.0159,220.8533,220.9346,9522.0023
2018-08-14 15:25:00,244.54,244.58,244.39,244.48,5841.624782028925,220.9527,220.9888,220.8172,220.8985,5841.6248
2018-08-14 15:30:00,244.46,244.46,244.26,244.37,8333.16237562827,220.8804,220.8804,220.6997,220.7991,8333.1624
2018-08-14 15:35:00,244.4,244.41,244.17,244.29,6728.895271309878,220.8262,220.8352,220.6184,220.7268,6728.8953
2018-08-14 15:40:00,244.25,244.25,244.15,244.17,3001.3334700994974,220.6907,220.6907,220.6003,220.6184,3001.3335
2018-08-14 15:45:00,244.16,244.27,244.1,244.11,9446.097035593391,220.6094,220.7087,220.5551,220.5642,9446.097
2018-08-14 15:50:00,244.11,244.2,244.06,244.2,13788.080828802951,220.5642,220.6455,220.519,220.6455,13788.0808
2018-08-14 15:55:00,244.19,244.19,244.03,244.1,32501.795055903167,220.6365,220.6365,220.4919,220.5551,32501.7951
2018-08-15 09:30:00,243.55,243.55,242.47,242.56,14611.755051800184,220.0582,220.0582,219.0824,219.1637,14611.7551
2018-08-15 09:35:00,242.78,242.93,242.62,242.93,5087.701302697712,219.3625,219.498,219.2179,219.498,5087.7013
2018-08-15 09:40:00,242.67,242.95,242.64,242.93,6558.621397066366,219.2631,219.5161,219.236,219.498,6558.6214
2018-08-15 09:45:00,242.86,243.23,242.71,243.15,6709.406092932608,219.4347,219.7691,219.2992,219.6968,6709.4061
2018-08-15 09:50:00,243.28,243.28,243.13,243.13,441.0708790645194,219.8142,219.8142,219.6787,219.6787,441.0709
2018-08-15 09:55:00,243.13,243.24,242.98,243.02,9334.29069648169,219.6787,219.7781,219.5432,219.5793,9334.2907
2018-08-15 10:00:00,243.03,243.13,242.7,242.75,7151.50271822751,219.5883,219.6787,219.2902,219.3354,7151.5027
2018-08-15 10:05:00,242.78,243.07,242.57,242.6,10052.313057749512,219.3625,219.6245,219.1727,219.1998,10052.3131
2018-08-15 10:10:00,242.62,242.62,242.18,242.41,4758.436762744896,219.2179,219.2179,218.8203,219.0282,4758.4368
2018-08-15 10:15:00,242.39,242.88,242.36,242.8,6581.187814134783,219.0101,219.4528,218.983,219.3805,6581.1878
2018-08-15 10:20:00,242.81,243.49,242.74,243.33,11370.396963791158,219.3896,220.004,219.3263,219.8594,11370.397
2018-08-15 10:25:00,243.08,243.25,242.73,242.73,8081.854549184532,219.6335,219.7871,219.3173,219.3173,8081.8545
2018-08-15 10:30:00,242.7,243.01,242.7,242.94,28835.778028515742,219.2902,219.5703,219.2902,219.507,28835.778
2018-08-15 10:35:00,243.05,243.65,243.05,243.65,1641.1939686121652,219.6064,220.1485,219.6064,220.1485,1641.194
2018-08-15 10:40:00,243.64,243.65,243.44,243.57,1538.6193455739049,220.1395,220.1485,219.9588,220.0763,1538.6193
2018-08-15 10:45:00,243.27,243.27,242.65,242.75,4632.269976407836,219.8052,219.8052,219.245,219.3354,4632.27
2018-08-15 10:50:00,242.75,242.84,242.57,242.7,3497.794645604677,219.3354,219.4167,219.1727,219.2902,3497.7946
2018-08-15 10:55:00,242.73,243.08,242.71,242.95,3564.4681505795465,219.3173,219.6335,219.2992,219.5161,3564.4682
2018-08-15 11:00:00,242.94,243.34,242.94,243.34,2461.790952918248,219.507,219.8684,219.507,219.8684,2461.791
2018-08-15 11:05:00,243.23,243.77,243.12,243.77,4714.329674838445,219.7691,220.257,219.6697,220.257,4714.3297
2018-08-15 11:10:00,243.85,243.89,243.21,243.6,7282.798235716484,220.3293,220.3654,219.751,220.1034,7282.7982
2018-08-15 11:15:00,243.67,243.7,243.36,243.47,2872.089445071289,220.1666,220.1937,219.8865,219.9859,2872.0894
2018-08-15 11:20:00,243.61,244.09,243.61,243.92,2805.41594009642,220.1124,220.5461,220.1124,220.3925,2805.4159
2018-08-15 11:25:00,244.02,244.39,244.02,244.07,3428.0439019386604,220.4829,220.8172,220.4829,220.528,3428.0439
2018-08-15 11:30:00,244.06,244.12,243.92,244.11,1025.7462303826032,220.519,220.5732,220.3925,220.5642,1025.7462
2018-08-15 11:35:00,244.17,244.32,243.89,244.07,3646.5278490101546,220.6184,220.7539,220.3654,220.528,3646.5278
2018-08-15 11:40:00,243.98,243.98,243.94,243.96,820.5969843060826,220.4467,220.4467,220.4106,220.4286,820.597
2018-08-15 11:45:00,243.92,243.97,243.73,243.96,1948.9178377269463,220.3925,220.4377,220.2208,220.4286,1948.9178
2018-08-15 11:50:00,243.87,243.95,243.72,243.84,4812.801312955175,220.3473,220.4196,220.2118,220.3202,4812.8013
2018-08-15 11:55:00,243.88,244.01,243.63,243.71,5847.779259411222,220.3564,220.4738,220.1305,220.2028,5847.7793
2018-08-15 12:00:00,243.71,243.77,243.52,243.61,7175.09488152631,220.2028,220.257,220.0311,220.1124,7175.0949
2018-08-15 12:05:00,243.49,243.95,243.49,243.87,3406.5032311006257,220.004,220.4196,220.004,220.3473,3406.5032
2018-08-15 12:10:00,243.86,243.95,243.71,243.81,6335.008718842958,220.3383,220.4196,220.2028,220.2931,6335.0087
2018-08-15 12:15:00,243.91,244.29,243.87,244.25,3590.111806339112,220.3835,220.7268,220.3473,220.6907,3590.1118
2018-08-15 12:20:00,244.19,244.69,244.15,244.68,5955.482613601394,220.6365,221.0882,220.6003,221.0792,5955.4826
2018-08-15 12:25:00,244.7,244.79,244.57,244.71,4894.861011385783,221.0973,221.1786,220.9798,221.1063,4894.861
2018-08-15 12:30:00,244.83,245.16,244.75,244.89,9567.135090778542,221.2147,221.5129,221.1424,221.2689,9567.1351
2018-08-15 12:35:00,244.87,244.97,244.61,244.77,12001.23089547646,221.2509,221.3412,221.0159,221.1605,12001.2309
2018-08-15 12:40:00,244.67,244.67,244.43,244.46,3114.165555441584,221.0702,221.0702,220.8533,220.8804,3114.1656
2018-08-15 12:45:00,244.41,244.5,244.39,244.47,958.0469791773514,220.8352,220.9166,220.8172,220.8895,958.047
2018-08-15 12:50:00,244.54,244.8,244.54,244.59,5609.806133962457,220.9527,221.1876,220.9527,220.9979,5609.8061
2018-08-15 12:55:00,244.5,244.51,244.45,244.5,533.3880397989537,220.9166,220.9256,220.8714,220.9166,533.388
2018-08-15 13:00:00,244.57,244.57,244.41,244.5,4899.989742537696,220.9798,220.9798,220.8352,220.9166,4899.9897
2018-08-15 13:05:00,244.53,244.84,244.46,244.76,7314.596368858344,220.9437,221.2238,220.8804,221.1515,7314.5964
2018-08-15 13:10:00,244.65,244.65,244.42,244.48,1538.6193455739049,221.0521,221.0521,220.8443,220.8985,1538.6193
2018-08-15 13:15:00,244.5,244.5,244.4,244.41,1735.5626218073648,220.9166,220.9166,220.8262,220.8352,1735.5626
2018-08-15 13:20:00,244.4,244.43,244.19,244.2,2461.790952918248,220.8262,220.8533,220.6365,220.6455,2461.791
2018-08-15 13:25:00,244.36,244.37,244.23,244.29,1025.7462303826032,220.7901,220.7991,220.6726,220.7268,1025.7462
2018-08-15 13:30:00,244.27,244.3,244.14,244.17,820.5969843060826,220.7087,220.7358,220.5913,220.6184,820.597
2018-08-15 13:35:00,244.2,244.35,244.06,244.32,5832.393065955483,220.6455,220.781,220.519,220.7539,5832.3931
2018-08-15 13:40:00,244.3,244.55,244.26,244.4,5884.706123704995,220.7358,220.9617,220.6997,220.8262,5884.7061
2018-08-15 13:45:00,244.43,244.45,243.99,244.14,10712.893630115908,220.8533,220.8714,220.4558,220.5913,10712.8936
2018-08-15 13:50:00,244.19,244.23,244.11,244.22,1436.0447225356447,220.6365,220.6726,220.5642,220.6636,1436.0447
2018-08-15 13:55:00,244.27,244.35,244.03,244.15,5923.684480459534,220.7087,220.781,220.4919,220.6003,5923.6845
2018-08-15 14:00:00,244.06,244.17,243.96,244.17,2901.836085752385,220.519,220.6184,220.4286,220.6184,2901.8361
2018-08-15 14:05:00,244.13,244.14,243.62,243.7,2051.4924607652065,220.5822,220.5913,220.1214,220.1937,2051.4925
2018-08-15 14:10:00,243.75,243.79,243.44,243.44,3179.8133141860703,220.2389,220.275,219.9588,219.9588,3179.8133
2018-08-15 14:15:00,243.53,243.68,243.46,243.67,2820.802133552159,220.0401,220.1757,219.9769,220.1666,2820.8021
2018-08-15 14:20:00,243.69,243.87,243.58,243.84,4403.528567032516,220.1847,220.3473,220.0853,220.3202,4403.5286
2018-08-15 14:25:00,243.82,243.82,243.37,243.44,4410.708790645194,220.3021,220.3021,219.8956,219.9588,4410.7088
2018-08-15 14:30:00,243.42,243.63,243.38,243.63,3358.293158272644,219.9407,220.1305,219.9046,220.1305,3358.2932
2018-08-15 14:35:00,243.65,243.78,243.65,243.76,2289.4655862139707,220.1485,220.266,220.1485,220.2479,2289.4656
2018-08-15 14:40:00,243.79,243.79,243.44,243.44,7136.116524771771,220.275,220.275,219.9588,219.9588,7136.1165
2018-08-15 14:45:00,243.34,243.41,243.14,243.34,4391.219612267924,219.8684,219.9317,219.6877,219.8684,4391.2196
2018-08-15 14:50:00,243.33,243.35,243.22,243.35,7930.044107087906,219.8594,219.8775,219.76,219.8775,7930.0441
2018-08-15 14:55:00,243.38,243.69,243.38,243.69,1948.9178377269463,219.9046,220.1847,219.9046,220.1847,1948.9178
2018-08-15 15:00:00,243.81,244.31,243.81,244.13,3945.020002051492,220.2931,220.7449,220.2931,220.5822,3945.02
2018-08-15 15:05:00,244.16,244.41,244.16,244.23,5724.689711765309,220.6094,220.8352,220.6094,220.6726,5724.6897
2018-08-15 15:10:00,244.19,244.19,243.93,243.97,4696.8919889219405,220.6365,220.6365,220.4015,220.4377,4696.892
2018-08-15 15:15:00,243.94,243.97,243.81,243.96,1641.1939686121652,220.4106,220.4377,220.2931,220.4286,1641.194
2018-08-15 15:20:00,243.92,244.02,243.85,244.02,7214.073238280849,220.3925,220.4829,220.3293,220.4829,7214.0732
2018-08-15 15:25:00,244.05,244.4,244.05,244.4,8614.216842753103,220.51,220.8262,220.51,220.8262,8614.2168
2018-08-15 15:30:00,244.48,245.06,244.46,244.99,10789.824597394603,220.8985,221.4225,220.8804,221.3593,10789.8246
2018-08-15 15:35:00,245.05,245.14,244.88,244.91,9295.312339727152,221.4135,221.4948,221.2599,221.287,9295.3123
2018-08-15 15:40:00,244.8,245.22,244.73,245.13,23803.467022258694,221.1876,221.5671,221.1244,221.4858,23803.467
2018-08-15 15:45:00,245.1,245.41,245.0,245.17,24930.762129449173,221.4587,221.7388,221.3683,221.5219,24930.7621
2018-08-15 15:50:00,245.06,245.15,244.88,244.96,23132.62898758847,221.4225,221.5039,221.2599,221.3322,23132.629
2018-08-15 15:55:00,244.98,245.18,244.55,244.76,70519.02759257359,221.3503,221.531,220.9617,221.1515,70519.0276
2018-08-16 09:30:00,245.56,246.16,245.0,245.81,14584.059903579851,221.8743,222.4164,221.3683,222.1002,14584.0599
2018-08-16 09:35:00,245.93,246.44,244.98,245.04,5028.208021335521,222.2086,222.6694,221.3503,221.4045,5028.208
2018-08-16 09:40:00,245.4,245.59,244.86,244.92,3384.962560262591,221.7297,221.9014,221.2418,221.296,3384.9626
2018-08-16 09:45:00,244.94,245.14,244.48,244.49,3487.537183300851,221.3141,221.4948,220.8985,220.9075,3487.5372
2018-08-16 09:50:00,244.48,244.91,244.48,244.61,12429.992819776387,220.8985,221.287,220.8985,221.0159,12429.9928
2018-08-16 09:55:00,244.56,244.88,244.52,244.86,2235.101036003693,220.9708,221.2599,220.9346,221.2418,2235.101
2018-08-16 10:00:00,244.88,245.43,244.86,245.43,6888.911683249564,221.2599,221.7569,221.2418,221.7569,6888.9117
2018-08-16 10:05:00,245.51,245.51,245.27,245.27,946.7637706431428,221.8291,221.8291,221.6123,221.6123,946.7638
2018-08-16 10:10:00,245.37,245.39,245.15,245.23,3347.0099497384344,221.7026,221.7207,221.5039,221.5761,3347.0099
2018-08-16 10:15:00,245.22,245.41,245.22,245.39,4149.14350189763,221.5671,221.7388,221.5671,221.7207,4149.1435
2018-08-16 10:20:00,245.27,245.3,245.15,245.15,2154.067083803467,221.6123,221.6394,221.5039,221.5039,2154.0671
2018-08-16 10:25:00,245.29,245.43,245.27,245.43,1128.3208534208636,221.6304,221.7569,221.6123,221.7569,1128.3209
2018-08-16 10:30:00,245.59,245.67,245.54,245.6,1436.0447225356447,221.9014,221.9737,221.8562,221.9105,1436.0447
2018-08-16 10:35:00,245.67,245.67,245.44,245.67,1156.016001641194,221.9737,221.9737,221.7659,221.9737,1156.016
2018-08-16 10:40:00,245.64,245.64,245.44,245.57,1321.161144732793,221.9466,221.9466,221.7659,221.8834,1321.1611
2018-08-16 10:45:00,245.76,245.77,245.75,245.76,434.9164016822238,222.055,222.0641,222.046,222.055,434.9164
2018-08-16 10:50:00,245.68,245.7,245.29,245.37,2564.365575956508,221.9827,222.0008,221.6304,221.7026,2564.3656
2018-08-16 10:55:00,245.46,245.55,245.43,245.55,923.171607344343,221.784,221.8653,221.7569,221.8653,923.1716
2018-08-16 11:00:00,245.55,245.82,245.54,245.82,2425.889834854857,221.8653,222.1092,221.8562,222.1092,2425.8898
2018-08-16 11:05:00,245.79,245.9,245.59,245.59,4130.680069750743,222.0821,222.1815,221.9014,221.9014,4130.6801
2018-08-16 11:10:00,245.63,245.79,245.62,245.7,3214.688686019079,221.9376,222.0821,221.9285,222.0008,3214.6887
2018-08-16 11:15:00,245.8,246.07,245.8,246.06,3988.1013437275615,222.0912,222.3351,222.0912,222.3261,3988.1013
2018-08-16 11:20:00,246.07,246.13,246.06,246.06,2564.365575956508,222.3351,222.3893,222.3261,222.3261,2564.3656
2018-08-16 11:25:00,246.09,246.14,246.04,246.09,1672.992101754026,222.3532,222.3984,222.308,222.3532,1672.9921
2018-08-16 11:30:00,246.16,246.24,246.12,246.19,1333.4700994973844,222.4164,222.4887,222.3803,222.4435,1333.4701
2018-08-16 11:35:00,246.11,246.23,246.11,246.2,2154.067083803467,222.3713,222.4797,222.3713,222.4526,2154.0671
2018-08-16 11:40:00,246.25,246.37,246.2,246.26,2766.437583341881,222.4978,222.6062,222.4526,222.5068,2766.4376
2018-08-16 11:45:00,246.28,246.32,246.21,246.32,307.723869114781,222.5249,222.561,222.4616,222.561,307.7239
2018-08-16 11:50:00,246.21,246.28,246.2,246.25,4880.500564160427,222.4616,222.5249,222.4526,222.4978,4880.5006
2018-08-16 11:55:00,246.3,246.64,246.3,246.64,2769.514822033029,222.5429,222.8501,222.5429,222.8501,2769.5148
2018-08-16 12:00:00,246.58,246.74,246.58,246.66,2690.5323622935684,222.7959,222.9405,222.7959,222.8682,2690.5324
2018-08-16 12:05:00,246.66,246.85,246.65,246.83,1333.4700994973844,222.8682,223.0399,222.8592,223.0218,1333.4701
2018-08-16 12:10:00,246.81,247.06,246.81,247.02,3717.304338906554,223.0037,223.2296,223.0037,223.1935,3717.3043
2018-08-16 12:15:00,246.96,246.96,246.82,246.9,2009.43686531952,223.1393,223.1393,223.0128,223.0851,2009.4369
2018-08-16 12:20:00,246.84,246.86,246.69,246.69,721.0995999589701,223.0309,223.0489,222.8953,222.8953,721.0996
2018-08-16 12:25:00,246.67,246.7,246.55,246.61,3156.22115088727,222.8772,222.9044,222.7688,222.823,3156.2212
2018-08-16 12:30:00,246.65,246.69,246.36,246.36,3241.3580880090262,222.8592,222.8953,222.5972,222.5972,3241.3581
2018-08-16 12:35:00,246.4,246.41,246.28,246.28,1990.973433172633,222.6333,222.6423,222.5249,222.5249,1990.9734
2018-08-16 12:40:00,246.36,246.36,246.16,246.16,538.5167709508668,222.5972,222.5972,222.4164,222.4164,538.5168
2018-08-16 12:45:00,246.11,246.26,246.11,246.26,923.171607344343,222.3713,222.5068,222.3713,222.5068,923.1716
2018-08-16 12:50:00,246.14,246.26,246.13,246.14,1507.846958662427,222.3984,222.5068,222.3893,222.3984,1507.847
2018-08-16 12:55:00,246.33,246.33,246.15,246.19,307.723869114781,222.57,222.57,222.4074,222.4435,307.7239
2018-08-16 13:00:00,246.19,246.27,246.15,246.27,1333.4700994973844,222.4435,222.5158,222.4074,222.5158,1333.4701
2018-08-16 13:05:00,246.25,246.25,246.06,246.06,1025.7462303826032,222.4978,222.4978,222.3261,222.3261,1025.7462
2018-08-16 13:10:00,246.01,246.1,245.92,246.01,1460.662632064827,222.2809,222.3622,222.1996,222.2809,1460.6626
2018-08-16 13:15:00,246.06,246.22,246.04,246.22,1576.5719560980613,222.3261,222.4707,222.308,222.4707,1576.572
2018-08-16 13:20:00,246.25,246.44,246.25,246.44,2420.761103702944,222.4978,222.6694,222.4978,222.6694,2420.7611
2018-08-16 13:25:00,246.4,246.46,246.38,246.4,1231.9212226895063,222.6333,222.6875,222.6152,222.6333,1231.9212
2018-08-16 13:30:00,246.37,246.37,246.34,246.35,825.7257154579956,222.6062,222.6062,222.5791,222.5881,825.7257
2018-08-16 13:35:00,246.41,246.51,246.41,246.51,2051.4924607652065,222.6423,222.7327,222.6423,222.7327,2051.4925
2018-08-16 13:40:00,246.45,246.65,246.45,246.62,1948.9178377269463,222.6785,222.8592,222.6785,222.8321,1948.9178
2018-08-16 13:45:00,246.51,246.55,246.46,246.46,1025.7462303826032,222.7327,222.7688,222.6875,222.6875,1025.7462
2018-08-16 13:50:00,246.32,246.47,246.32,246.47,820.5969843060826,222.561,222.6965,222.561,222.6965,820.597
2018-08-16 13:55:00,246.39,246.49,246.35,246.47,1535.5421068827573,222.6243,222.7146,222.5881,222.6965,1535.5421
2018-08-16 14:00:00,246.48,246.48,246.2,246.44,2466.919684070161,222.7056,222.7056,222.4526,222.6694,2466.9197
2018-08-16 14:05:00,246.36,246.47,246.34,246.47,3441.3786029336343,222.5972,222.6965,222.5791,222.6965,3441.3786
2018-08-16 14:10:00,246.47,246.6,246.44,246.48,3419.8379320956,222.6965,222.814,222.6694,222.7056,3419.8379
2018-08-16 14:15:00,246.51,246.62,246.43,246.59,2564.365575956508,222.7327,222.8321,222.6604,222.805,2564.3656
2018-08-16 14:20:00,246.57,246.57,246.45,246.45,3692.686429377372,222.7869,222.7869,222.6785,222.6785,3692.6864
2018-08-16 14:25:00,246.44,246.55,246.29,246.29,2756.180121038055,222.6694,222.7688,222.5339,222.5339,2756.1801
2018-08-16 14:30:00,246.28,246.28,246.06,246.28,1948.9178377269463,222.5249,222.5249,222.3261,222.5249,1948.9178
2018-08-16 14:35:00,246.25,246.47,246.25,246.47,1948.9178377269463,222.4978,222.6965,222.4978,222.6965,1948.9178
2018-08-16 14:40:00,246.41,246.6,246.41,246.6,3569.59688173146,222.6423,222.814,222.6423,222.814,3569.5969
2018-08-16 14:45:00,246.61,246.7,246.58,246.66,2730.53646527849,222.823,222.9044,222.7959,222.8682,2730.5365
2018-08-16 14:50:00,246.65,246.65,246.53,246.61,2548.979382500769,222.8592,222.8592,222.7508,222.823,2548.9794
2018-08-16 14:55:00,246.6,246.66,246.44,246.47,2564.365575956508,222.814,222.8682,222.6694,222.6965,2564.3656
2018-08-16 15:00:00,246.48,246.62,246.46,246.59,3261.8730126166784,222.7056,222.8321,222.6875,222.805,3261.873
2018-08-16 15:05:00,246.61,246.65,246.51,246.52,5026.156528874756,222.823,222.8592,222.7327,222.7417,5026.1565
2018-08-16 15:10:00,246.51,246.65,246.48,246.63,2051.4924607652065,222.7327,222.8592,222.7056,222.8411,2051.4925
2018-08-16 15:15:00,246.61,246.67,246.54,246.55,3056.7237665401576,222.823,222.8772,222.7598,222.7688,3056.7238
2018-08-16 15:20:00,246.54,246.59,246.44,246.52,5333.880397989537,222.7598,222.805,222.6694,222.7417,5333.8804
2018-08-16 15:25:00,246.5,246.53,246.43,246.53,4221.971484254796,222.7236,222.7508,222.6604,222.7508,4221.9715
2018-08-16 15:30:00,246.55,246.56,246.45,246.55,4790.234895886758,222.7688,222.7779,222.6785,222.7688,4790.2349
2018-08-16 15:35:00,246.59,246.59,246.43,246.45,5403.6311416555545,222.805,222.805,222.6604,222.6785,5403.6311
2018-08-16 15:40:00,246.47,246.54,246.32,246.35,6878.6542209457375,222.6965,222.7598,222.561,222.5881,6878.6542
2018-08-16 15:45:00,246.32,246.32,246.06,246.06,10105.651861729408,222.561,222.561,222.3261,222.3261,10105.6519
2018-08-16 15:50:00,246.0,246.03,245.86,246.03,10832.905939070672,222.2719,222.299,222.1454,222.299,10832.9059
2018-08-16 15:55:00,246.01,246.35,245.91,246.29,33597.29202995179,222.2809,222.5881,222.1906,222.5339,33597.292
2018-08-17 09:30:00,246.9,247.53,246.13,246.13,29872.807467432554,223.0851,223.6543,222.3893,222.3893,29872.8075
2018-08-17 09:35:00,246.13,246.63,246.06,246.44,2651.5540055390297,222.3893,222.8411,222.3261,222.6694,2651.554
2018-08-17 09:40:00,246.63,246.75,246.36,246.43,5539.029644066058,222.8411,222.9495,222.5972,222.6604,5539.0296
2018-08-17 09:45:00,246.09,246.22,246.09,246.15,1316.03241358088,222.3532,222.4707,222.3532,222.4074,1316.0324
2018-08-17 09:50:00,246.13,246.14,245.5,245.5,5393.373679351728,222.3893,222.3984,221.8201,221.8201,5393.3737
2018-08-17 09:55:00,245.44,245.96,245.44,245.73,6067.288952713098,221.7659,222.2357,221.7659,222.0279,6067.289
2018-08-17 10:00:00,245.59,245.63,245.41,245.54,3785.0035901118063,221.9014,221.9376,221.7388,221.8562,3785.0036
2018-08-17 10:05:00,245.49,245.49,245.3,245.4,16580.1620679044,221.8111,221.8111,221.6394,221.7297,16580.1621
2018-08-17 10:10:00,245.36,245.47,245.34,245.43,1128.3208534208636,221.6936,221.793,221.6755,221.7569,1128.3209
2018-08-17 10:15:00,245.48,245.71,245.48,245.62,1745.820084111191,221.802,222.0098,221.802,221.9285,1745.8201
2018-08-17 10:20:00,245.62,245.75,245.15,245.15,10762.129449174274,221.9285,222.046,221.5039,221.5039,10762.1294
2018-08-17 10:25:00,245.25,245.63,245.25,245.6,2810.544671248333,221.5942,221.9376,221.5942,221.9105,2810.5447
2018-08-17 10:30:00,245.76,246.08,245.76,246.08,1025.7462303826032,222.055,222.3442,222.055,222.3442,1025.7462
2018-08-17 10:35:00,246.12,246.22,245.96,245.98,1095.4969740486204,222.3803,222.4707,222.2357,222.2538,1095.497
2018-08-17 10:40:00,245.9,246.09,245.9,246.08,1101.651451430916,222.1815,222.3532,222.1815,222.3442,1101.6515
2018-08-17 10:45:00,246.05,246.26,246.05,246.24,1440.147707457175,222.3171,222.5068,222.3171,222.4887,1440.1477
2018-08-17 10:50:00,246.22,246.38,246.22,246.27,5404.656887885937,222.4707,222.6152,222.4707,222.5158,5404.6569
2018-08-17 10:55:00,246.29,246.3,245.92,245.92,9240.947789516871,222.5339,222.5429,222.1996,222.1996,9240.9478
2018-08-17 11:00:00,245.97,245.98,245.69,245.8,1846.343214688686,222.2448,222.2538,221.9918,222.0912,1846.3432
2018-08-17 11:05:00,245.74,245.88,245.67,245.73,512.8731151913016,222.037,222.1634,221.9737,222.0279,512.8731
2018-08-17 11:10:00,245.77,246.1,245.73,246.08,3059.8010052313057,222.0641,222.3622,222.0279,222.3442,3059.801
2018-08-17 11:15:00,245.92,246.32,245.92,246.32,1949.9435839573289,222.1996,222.561,222.1996,222.561,1949.9436
2018-08-17 11:20:00,246.36,246.36,246.23,246.23,718.0223612678224,222.5972,222.5972,222.4797,222.4797,718.0224
2018-08-17 11:25:00,246.22,246.22,246.0,246.0,820.5969843060826,222.4707,222.4707,222.2719,222.2719,820.597
2018-08-17 11:30:00,246.04,246.14,245.93,246.01,5882.65463124423,222.308,222.3984,222.2086,222.2809,5882.6546
2018-08-17 11:35:00,245.97,246.23,245.91,246.23,6214.996409888194,222.2448,222.4797,222.1906,222.4797,6214.9964
2018-08-17 11:40:00,246.29,246.56,246.29,246.56,2051.4924607652065,222.5339,222.7779,222.5339,222.7779,2051.4925
2018-08-17 11:45:00,246.46,246.46,246.28,246.34,2461.790952918248,222.6875,222.6875,222.5249,222.5791,2461.791
2018-08-17 11:50:00,246.36,246.43,246.28,246.39,1538.6193455739049,222.5972,222.6604,222.5249,222.6243,1538.6193
2018-08-17 11:55:00,246.35,246.56,246.32,246.48,2154.067083803467,222.5881,222.7779,222.561,222.7056,2154.0671
2018-08-17 12:00:00,246.58,246.67,246.57,246.62,1705.8159811262692,222.7959,222.8772,222.7869,222.8321,1705.816
2018-08-17 12:05:00,246.61,246.77,246.61,246.71,1955.0723151092416,222.823,222.9676,222.823,222.9134,1955.0723
2018-08-17 12:10:00,246.84,246.84,246.48,246.48,5457.995691865832,223.0309,223.0309,222.7056,222.7056,5457.9957
2018-08-17 12:15:00,246.47,246.62,246.44,246.44,3513.1808390604165,222.6965,222.8321,222.6694,222.6694,3513.1808
2018-08-17 12:20:00,246.46,246.48,246.36,246.44,1588.8809108626524,222.6875,222.7056,222.5972,222.6694,1588.8809
2018-08-17 12:25:00,246.42,246.45,246.38,246.42,615.447738229562,222.6514,222.6785,222.6152,222.6514,615.4477
2018-08-17 12:30:00,246.38,246.41,246.28,246.33,2154.067083803467,222.6152,222.6423,222.5249,222.57,2154.0671
2018-08-17 12:35:00,246.31,246.31,246.16,246.25,1538.6193455739049,222.552,222.552,222.4164,222.4978,1538.6193
2018-08-17 12:40:00,246.27,246.29,246.23,246.29,431.839162991076,222.5158,222.5339,222.4797,222.5339,431.8392
2018-08-17 12:45:00,246.34,246.36,246.15,246.15,8656.27243819879,222.5791,222.5972,222.4074,222.4074,8656.2724
2018-08-17 12:50:00,246.19,246.26,246.13,246.13,7177.146373987075,222.4435,222.5068,222.3893,222.3893,7177.1464
2018-08-17 12:55:00,246.11,246.21,246.09,246.09,5884.706123704995,222.3713,222.4616,222.3532,222.3532,5884.7061
2018-08-17 13:00:00,246.08,246.15,246.07,246.13,5774.951277054057,222.3442,222.4074,222.3351,222.3893,5774.9513
2018-08-17 13:05:00,246.08,246.15,245.99,246.15,4142.989024515335,222.3442,222.4074,222.2628,222.4074,4142.989
2018-08-17 13:10:00,246.15,246.24,246.01,246.07,2527.4387116627345,222.4074,222.4887,222.2809,222.3351,2527.4387
2018-08-17 13:15:00,246.08,246.25,246.08,246.25,718.0223612678224,222.3442,222.4978,222.3442,222.4978,718.0224
2018-08-17 13:20:00,246.2,246.29,246.14,246.29,609.2932608472663,222.4526,222.5339,222.3984,222.5339,609.2933
2018-08-17 13:25:00,246.22,246.22,246.13,246.15,1781.721202174582,222.4707,222.4707,222.3893,222.4074,1781.7212
2018-08-17 13:30:00,246.05,246.18,246.04,246.18,738.5372858754744,222.3171,222.4345,222.308,222.4345,738.5373
2018-08-17 13:35:00,246.14,246.17,246.12,246.16,1128.3208534208636,222.3984,222.4255,222.3803,222.4164,1128.3209
2018-08-17 13:40:00,246.2,246.33,246.12,246.16,4379.936403733716,222.4526,222.57,222.3803,222.4164,4379.9364
2018-08-17 13:45:00,246.21,246.28,246.21,246.25,1226.7924915375936,222.4616,222.5249,222.4616,222.4978,1226.7925
2018-08-17 13:50:00,246.27,246.29,246.27,246.29,307.723869114781,222.5158,222.5339,222.5158,222.5339,307.7239
2018-08-17 13:55:00,246.39,246.58,246.38,246.58,1616.5760590829827,222.6243,222.7959,222.6152,222.7959,1616.5761
2018-08-17 14:00:00,246.5,246.93,246.5,246.93,1880.192840291312,222.7236,223.1122,222.7236,223.1122,1880.1928
2018-08-17 14:05:00,246.98,247.1,246.89,246.89,1928.4029131192945,223.1573,223.2658,223.076,223.076,1928.4029
2018-08-17 14:10:00,246.8,246.83,246.8,246.83,205.14924607652063,222.9947,223.0218,222.9947,223.0218,205.1492
2018-08-17 14:15:00,246.87,246.98,246.72,246.74,2874.1409375320545,223.058,223.1573,222.9224,222.9405,2874.1409
2018-08-17 14:20:00,246.85,246.89,246.75,246.77,5611.857626423222,223.0399,223.076,222.9495,222.9676,5611.8576
2018-08-17 14:25:00,246.75,246.83,246.65,246.73,2772.592060724177,222.9495,223.0218,222.8592,222.9315,2772.5921
2018-08-17 14:30:00,246.77,246.81,246.71,246.81,1684.2753102882346,222.9676,223.0037,222.9134,223.0037,1684.2753
2018-08-17 14:35:00,246.8,246.82,246.68,246.82,1948.9178377269463,222.9947,223.0128,222.8863,223.0128,1948.9178
2018-08-17 14:40:00,246.83,246.98,246.78,246.98,1948.9178377269463,223.0218,223.1573,222.9766,223.1573,1948.9178
2018-08-17 14:45:00,247.0,247.09,246.93,247.03,2037.13201353985,223.1754,223.2567,223.1122,223.2025,2037.132
2018-08-17 14:50:00,247.01,247.39,247.01,247.27,1517.0786747358702,223.1845,223.5278,223.1845,223.4194,1517.0787
2018-08-17 14:55:00,247.31,247.48,247.31,247.4,2155.0928300338496,223.4555,223.6091,223.4555,223.5368,2155.0928
2018-08-17 15:00:00,247.43,247.43,247.23,247.23,2222.792081239101,223.5639,223.5639,223.3832,223.3832,2222.7921
2018-08-17 15:05:00,247.24,247.36,247.11,247.12,2220.740588778336,223.3923,223.5007,223.2748,223.2838,2220.7406
2018-08-17 15:10:00,247.16,247.23,246.99,247.15,7621.294491742742,223.32,223.3832,223.1664,223.3109,7621.2945
2018-08-17 15:15:00,247.2,247.2,247.02,247.02,1692.4812801312955,223.3561,223.3561,223.1935,223.1935,1692.4813
2018-08-17 15:20:00,247.08,247.12,247.01,247.1,2051.4924607652065,223.2477,223.2838,223.1845,223.2658,2051.4925
2018-08-17 15:25:00,247.07,247.07,246.83,246.83,3007.487947481793,223.2387,223.2387,223.0218,223.0218,3007.4879
2018-08-17 15:30:00,246.85,246.93,246.81,246.9,3897.8356754538927,223.0399,223.1122,223.0037,223.0851,3897.8357
2018-08-17 15:35:00,246.82,246.93,246.77,246.83,13839.368140322083,223.0128,223.1122,222.9676,223.0218,13839.3681
2018-08-17 15:40:00,246.85,246.94,246.78,246.8,3263.924505077444,223.0399,223.1212,222.9766,222.9947,3263.9245
2018-08-17 15:45:00,246.84,246.91,246.72,246.79,8169.042978767053,223.0309,223.0941,222.9224,222.9857,8169.043
2018-08-17 15:50:00,246.76,246.76,246.59,246.67,7024.310185660067,222.9586,222.9586,222.805,222.8772,7024.3102
2018-08-17 15:55:00,246.67,246.78,246.6,246.76,34672.27407939276,222.8772,222.9766,222.814,222.9586,34672.2741
2018-08-20 09:30:00,247.62,247.97,246.98,247.07,12212.534618935277,223.7356,224.0519,223.1573,223.2387,12212.5346
2018-08-20 09:35:00,247.83,247.83,247.16,247.28,1025.7462303826032,223.9254,223.9254,223.32,223.4284,1025.7462
2018-08-20 09:40:00,247.61,247.82,246.9,246.9,3795.261052415632,223.7266,223.9163,223.0851,223.0851,3795.2611
2018-08-20 09:45:00,246.89,247.32,246.89,247.19,1333.4700994973844,223.076,223.4646,223.076,223.3471,1333.4701
2018-08-20 09:50:00,247.11,247.11,246.85,246.88,3025.95137962868,223.2748,223.2748,223.0399,223.067,3025.9514
2018-08-20 09:55:00,246.88,246.91,246.65,246.81,5814.955380038979,223.067,223.0941,222.8592,223.0037,5814.9554
2018-08-20 10:00:00,246.74,246.74,246.59,246.59,1538.6193455739049,222.9405,222.9405,222.805,222.805,1538.6193
2018-08-20 10:05:00,246.7,246.81,246.44,246.49,2673.0946763770644,222.9044,223.0037,222.6694,222.7146,2673.0947
2018-08-20 10:10:00,246.59,246.71,246.1,246.1,4171.709918966048,222.805,222.9134,222.3622,222.3622,4171.7099
2018-08-20 10:15:00,246.22,246.4,246.1,246.19,3013.6424248640883,222.4707,222.6333,222.3622,222.4435,3013.6424
2018-08-20 10:20:00,246.28,246.59,246.13,246.59,2564.365575956508,222.5249,222.805,222.3893,222.805,2564.3656
2018-08-20 10:25:00,246.77,246.93,246.69,246.93,10929.326084726636,222.9676,223.1122,222.8953,223.1122,10929.3261
2018-08-20 10:30:00,246.9,247.08,246.79,246.85,4337.88080828803,223.0851,223.2477,222.9857,223.0399,4337.8808
2018-08-20 10:35:00,246.81,246.81,246.54,246.65,1976.6129859472765,223.0037,223.0037,222.7598,222.8592,1976.613
2018-08-20 10:40:00,246.58,246.58,246.42,246.45,1436.0447225356447,222.7959,222.7959,222.6514,222.6785,1436.0447
2018-08-20 10:45:00,246.48,246.71,246.48,246.65,2359.216329879988,222.7056,222.9134,222.7056,222.8592,2359.2163
2018-08-20 10:50:00,246.57,246.74,246.43,246.57,1696.584265052826,222.7869,222.9405,222.6604,222.7869,1696.5843
2018-08-20 10:55:00,246.6,246.6,246.29,246.37,2990.050261565289,222.814,222.814,222.5339,222.6062,2990.0503
2018-08-20 11:00:00,246.45,246.72,246.45,246.66,2693.609600984716,222.6785,222.9224,222.6785,222.8682,2693.6096
2018-08-20 11:05:00,246.61,246.66,246.52,246.59,2254.590214380962,222.823,222.8682,222.7417,222.805,2254.5902
2018-08-20 11:10:00,246.73,246.91,246.73,246.88,2066.878654220945,222.9315,223.0941,222.9315,223.067,2066.8787
2018-08-20 11:15:00,246.83,247.11,246.71,247.05,11990.973433172632,223.0218,223.2748,222.9134,223.2206,11990.9734
2018-08-20 11:20:00,247.08,247.08,246.81,246.81,2163.2987998769104,223.2477,223.2477,223.0037,223.0037,2163.2988
2018-08-20 11:25:00,246.84,247.0,246.7,247.0,3142.8864498922967,223.0309,223.1754,222.9044,223.1754,3142.8864
2018-08-20 11:30:00,246.95,246.95,246.88,246.88,718.0223612678224,223.1302,223.1302,223.067,223.067,718.0224
2018-08-20 11:35:00,246.88,247.01,246.82,246.99,4513.283413683455,223.067,223.1845,223.0128,223.1664,4513.2834
2018-08-20 11:40:00,247.05,247.18,247.05,247.06,9542.51718124936,223.2206,223.3381,223.2206,223.2296,9542.5172
2018-08-20 11:45:00,247.04,247.09,246.94,246.99,2055.595445686737,223.2116,223.2567,223.1212,223.1664,2055.5954
2018-08-20 11:50:00,247.05,247.16,246.96,246.97,5021.027797722843,223.2206,223.32,223.1393,223.1483,5021.0278
2018-08-20 11:55:00,247.0,247.19,246.92,247.13,2461.790952918248,223.1754,223.3471,223.1031,223.2929,2461.791
2018-08-20 12:00:00,247.2,247.29,247.2,247.25,2256.6417068417272,223.3561,223.4374,223.3561,223.4013,2256.6417
2018-08-20 12:05:00,247.19,247.2,247.11,247.12,1128.3208534208636,223.3471,223.3561,223.2748,223.2838,1128.3209
2018-08-20 12:10:00,247.08,247.08,246.82,246.82,2452.5592368448047,223.2477,223.2477,223.0128,223.0128,2452.5592
2018-08-20 12:15:00,246.88,246.92,246.82,246.86,1690.4297876705302,223.067,223.1031,223.0128,223.0489,1690.4298
2018-08-20 12:20:00,246.87,246.91,246.75,246.9,5575.956508359832,223.058,223.0941,222.9495,223.0851,5575.9565
2018-08-20 12:25:00,246.92,246.93,246.76,246.82,3353.16442712073,223.1031,223.1122,222.9586,223.0128,3353.1644
2018-08-20 12:30:00,246.83,246.9,246.8,246.84,3449.584572776695,223.0218,223.0851,222.9947,223.0309,3449.5846
2018-08-20 12:35:00,246.83,246.83,246.72,246.83,2564.365575956508,223.0218,223.0218,222.9224,223.0218,2564.3656
2018-08-20 12:40:00,246.69,246.69,246.69,246.69,307.723869114781,222.8953,222.8953,222.8953,222.8953,307.7239
2018-08-20 12:45:00,246.75,246.76,246.67,246.68,425.68468560878034,222.9495,222.9586,222.8772,222.8863,425.6847
2018-08-20 12:50:00,246.72,246.88,246.71,246.88,2134.577905426197,222.9224,223.067,222.9134,223.067,2134.5779
2018-08-20 12:55:00,246.98,247.07,246.96,247.03,2843.368550620577,223.1573,223.2387,223.1393,223.2025,2843.3686
2018-08-20 13:00:00,247.1,247.12,246.93,246.97,2872.089445071289,223.2658,223.2838,223.1122,223.1483,2872.0894
2018-08-20 13:05:00,246.97,247.06,246.92,246.98,2325.366704277362,223.1483,223.2296,223.1031,223.1573,2325.3667
2018-08-20 13:10:00,247.03,247.03,246.86,246.86,4205.559544568673,223.2025,223.2025,223.0489,223.0489,4205.5595
2018-08-20 13:15:00,246.9,246.9,246.77,246.81,1333.4700994973844,223.0851,223.0851,222.9676,223.0037,1333.4701
2018-08-20 13:20:00,246.74,246.82,246.73,246.78,3387.014052723356,222.9405,223.0128,222.9315,222.9766,3387.0141
2018-08-20 13:25:00,246.82,246.86,246.77,246.83,1538.6193455739049,223.0128,223.0489,222.9676,223.0218,1538.6193
2018-08-20 13:30:00,246.86,246.86,246.76,246.83,2564.365575956508,223.0489,223.0489,222.9586,223.0218,2564.3656
2018-08-20 13:35:00,246.78,246.82,246.74,246.79,1538.6193455739049,222.9766,223.0128,222.9405,222.9857,1538.6193
2018-08-20 13:40:00,246.69,246.69,246.56,246.56,2593.086470407221,222.8953,222.8953,222.7779,222.7779,2593.0865
2018-08-20 13:45:00,246.61,246.64,246.45,246.54,7117.653092624884,222.823,222.8501,222.6785,222.7598,7117.6531
2018-08-20 13:50:00,246.49,246.59,246.46,246.5,1948.9178377269463,222.7146,222.805,222.6875,222.7236,1948.9178
2018-08-20 13:55:00,246.52,246.66,246.52,246.65,2285.36260129244,222.7417,222.8682,222.7417,222.8592,2285.3626
2018-08-20 14:00:00,246.73,246.78,246.72,246.78,2384.8599856395526,222.9315,222.9766,222.9224,222.9766,2384.86
2018-08-20 14:05:00,246.77,246.82,246.76,246.78,820.5969843060826,222.9676,223.0128,222.9586,222.9766,820.597
2018-08-20 14:10:00,246.8,246.92,246.74,246.89,2728.4849728177246,222.9947,223.1031,222.9405,223.076,2728.485
2018-08-20 14:15:00,246.95,247.01,246.91,246.93,2503.8465483639347,223.1302,223.1845,223.0941,223.1122,2503.8465
2018-08-20 14:20:00,246.92,247.03,246.91,247.03,820.5969843060826,223.1031,223.2025,223.0941,223.2025,820.597
2018-08-20 14:25:00,247.06,247.22,247.01,247.01,2769.514822033029,223.2296,223.3742,223.1845,223.1845,2769.5148
2018-08-20 14:30:00,247.11,247.16,246.92,246.92,2564.365575956508,223.2748,223.32,223.1031,223.1031,2564.3656
2018-08-20 14:35:00,247.0,247.02,246.99,246.99,615.447738229562,223.1754,223.1935,223.1664,223.1664,615.4477
2018-08-20 14:40:00,247.0,247.13,246.97,247.01,2763.360344650733,223.1754,223.2929,223.1483,223.1845,2763.3603
2018-08-20 14:45:00,246.94,247.06,246.91,247.06,1128.3208534208636,223.1212,223.2296,223.0941,223.2296,1128.3209
2018-08-20 14:50:00,247.01,247.06,246.95,246.99,2051.4924607652065,223.1845,223.2296,223.1302,223.1664,2051.4925
2018-08-20 14:55:00,246.99,247.12,246.93,247.12,1480.1518104420966,223.1664,223.2838,223.1122,223.2838,1480.1518
2018-08-20 15:00:00,247.1,247.12,247.02,247.03,2666.9401989947687,223.2658,223.2838,223.1935,223.2025,2666.9402
2018-08-20 15:05:00,247.07,247.12,246.97,247.12,2769.514822033029,223.2387,223.2838,223.1483,223.2838,2769.5148
2018-08-20 15:10:00,247.13,247.17,247.08,247.09,2154.067083803467,223.2929,223.329,223.2477,223.2567,2154.0671
2018-08-20 15:15:00,247.06,247.18,247.0,247.13,4821.007282798236,223.2296,223.3381,223.1754,223.2929,4821.0073
2018-08-20 15:20:00,247.12,247.14,246.95,246.99,2603.343932711048,223.2838,223.3019,223.1302,223.1664,2603.3439
2018-08-20 15:25:00,247.01,247.03,246.91,246.91,3463.9450200020515,223.1845,223.2025,223.0941,223.0941,3463.945
2018-08-20 15:30:00,246.91,246.99,246.79,246.96,4078.367012001231,223.0941,223.1664,222.9857,223.1393,4078.367
2018-08-20 15:35:00,246.96,246.97,246.93,246.94,2479.228638834752,223.1393,223.1483,223.1122,223.1212,2479.2286
2018-08-20 15:40:00,246.93,246.93,246.82,246.88,9314.80151810442,223.1122,223.1122,223.0128,223.067,9314.8015
2018-08-20 15:45:00,246.86,246.86,246.65,246.72,12347.93312134578,223.0489,223.0489,222.8592,222.9224,12347.9331
2018-08-20 15:50:00,246.68,246.71,246.48,246.7,13361.37039696379,222.8863,222.9134,222.7056,222.9044,13361.3704
2018-08-20 15:55:00,246.73,246.73,246.4,246.46,23116.217047902348,222.9315,222.9315,222.6333,222.6875,23116.217
2018-08-21 09:30:00,247.61,247.96,247.1,247.74,25922.65873422915,223.7266,224.0428,223.2658,223.844,25922.6587
2018-08-21 09:35:00,248.3,248.59,248.07,248.31,7119.704585085649,224.35,224.6121,224.1422,224.3591,7119.7046
2018-08-21 09:40:00,248.35,248.49,247.73,247.73,2769.514822033029,224.3952,224.5217,223.835,223.835,2769.5148
2018-08-21 09:45:00,247.83,248.21,247.78,248.21,5398.502410503641,223.9254,224.2687,223.8802,224.2687,5398.5024
2018-08-21 09:50:00,248.08,248.08,247.62,247.78,5436.455021027798,224.1512,224.1512,223.7356,223.8802,5436.455
2018-08-21 09:55:00,247.72,247.81,247.36,247.81,5374.910247204842,223.826,223.9073,223.5007,223.9073,5374.9102
2018-08-21 10:00:00,247.72,247.73,247.13,247.14,4523.540875987281,223.826,223.835,223.2929,223.3019,4523.5409
2018-08-21 10:05:00,247.15,247.27,247.04,247.16,2359.216329879988,223.3109,223.4194,223.2116,223.32,2359.2163
2018-08-21 10:10:00,247.17,247.38,247.17,247.31,3233.152118165965,223.329,223.5188,223.329,223.4555,3233.1521
2018-08-21 10:15:00,247.35,247.38,247.17,247.17,1856.600676992512,223.4917,223.5188,223.329,223.329,1856.6007
2018-08-21 10:20:00,247.17,247.24,247.01,247.07,7673.607549492255,223.329,223.3923,223.1845,223.2387,7673.6075
2018-08-21 10:25:00,247.12,247.19,246.9,246.91,3384.962560262591,223.2838,223.3471,223.0851,223.0941,3384.9626
2018-08-21 10:30:00,246.83,246.86,246.33,246.33,5244.64047594625,223.0218,223.0489,222.57,222.57,5244.6405
2018-08-21 10:35:00,246.41,246.55,246.21,246.27,6450.918042876192,222.6423,222.7688,222.4616,222.5158,6450.918
2018-08-21 10:40:00,246.26,246.42,246.14,246.39,4256.846856087804,222.5068,222.6514,222.3984,222.6243,4256.8469
2018-08-21 10:45:00,246.36,246.36,246.15,246.15,2974.6640681095496,222.5972,222.5972,222.4074,222.4074,2974.6641
2018-08-21 10:50:00,246.2,246.24,246.07,246.07,2782.8495230280027,222.4526,222.4887,222.3351,222.3351,2782.8495
2018-08-21 10:55:00,246.04,246.09,245.92,246.03,4766.642732587958,222.308,222.3532,222.1996,222.299,4766.6427
2018-08-21 11:00:00,246.11,246.2,246.0,246.15,9945.63544978972,222.3713,222.4526,222.2719,222.4074,9945.6354
2018-08-21 11:05:00,246.13,246.29,246.08,246.08,5826.2385885731865,222.3893,222.5339,222.3442,222.3442,5826.2386
2018-08-21 11:10:00,245.96,245.96,245.81,245.95,1436.0447225356447,222.2357,222.2357,222.1002,222.2267,1436.0447
2018-08-21 11:15:00,245.84,245.84,245.39,245.39,4537.901323212637,222.1273,222.1273,221.7207,221.7207,4537.9013
2018-08-21 11:20:00,245.44,245.44,245.02,245.02,5389.270694430198,221.7659,221.7659,221.3864,221.3864,5389.2707
2018-08-21 11:25:00,245.17,245.29,245.12,245.14,6780.182582829008,221.5219,221.6304,221.4768,221.4948,6780.1826
2018-08-21 11:30:00,245.2,245.75,245.16,245.67,5539.029644066058,221.549,222.046,221.5129,221.9737,5539.0296
2018-08-21 11:35:00,245.61,245.75,245.6,245.75,1743.7685916504256,221.9195,222.046,221.9105,222.046,1743.7686
2018-08-21 11:40:00,245.8,245.8,245.49,245.49,3875.269258385475,222.0912,222.0912,221.8111,221.8111,3875.2693
2018-08-21 11:45:00,245.41,245.53,245.34,245.51,4154.272233049544,221.7388,221.8472,221.6755,221.8291,4154.2722
2018-08-21 11:50:00,245.6,245.69,245.51,245.67,5054.877423325469,221.9105,221.9918,221.8291,221.9737,5054.8774
2018-08-21 11:55:00,245.69,245.87,245.67,245.76,12340.7528977331,221.9918,222.1544,221.9737,222.055,12340.7529
2018-08-21 12:00:00,245.7,245.96,245.65,245.85,2872.089445071289,222.0008,222.2357,221.9556,222.1363,2872.0894
2018-08-21 12:05:00,245.83,245.88,245.7,245.82,3795.261052415632,222.1183,222.1634,222.0008,222.1092,3795.2611
2018-08-21 12:10:00,245.78,245.88,245.72,245.88,1910.96522720279,222.0731,222.1634,222.0189,222.1634,1910.9652
2018-08-21 12:15:00,245.86,245.9,245.82,245.83,2666.9401989947687,222.1454,222.1815,222.1092,222.1183,2666.9402
2018-08-21 12:20:00,245.83,245.94,245.81,245.85,2974.6640681095496,222.1183,222.2177,222.1002,222.1363,2974.6641
2018-08-21 12:25:00,245.83,245.97,245.82,245.95,2974.6640681095496,222.1183,222.2448,222.1092,222.2267,2974.6641
2018-08-21 12:30:00,245.98,246.09,245.92,246.08,2937.737203815776,222.2538,222.3532,222.1996,222.3442,2937.7372
2018-08-21 12:35:00,246.12,246.29,246.1,246.29,4312.237152528464,222.3803,222.5339,222.3622,222.5339,4312.2372
2018-08-21 12:40:00,246.32,246.47,246.27,246.47,4890.758026464253,222.561,222.6965,222.5158,222.6965,4890.758
2018-08-21 12:45:00,246.48,246.54,246.47,246.47,1754.0260539542517,222.7056,222.7598,222.6965,222.6965,1754.0261
2018-08-21 12:50:00,246.49,246.53,246.19,246.22,10872.910042055595,222.7146,222.7508,222.4435,222.4707,10872.91
2018-08-21 12:55:00,246.22,246.3,246.15,246.27,7026.361678120833,222.4707,222.5429,222.4074,222.5158,7026.3617
2018-08-21 13:00:00,246.22,246.25,245.98,245.98,3214.688686019079,222.4707,222.4978,222.2538,222.2538,3214.6887
2018-08-21 13:05:00,245.93,245.93,245.77,245.82,2154.067083803467,222.2086,222.2086,222.0641,222.1092,2154.0671
2018-08-21 13:10:00,245.87,245.96,245.8,245.93,3384.962560262591,222.1544,222.2357,222.0912,222.2086,3384.9626
2018-08-21 13:15:00,245.93,245.93,245.81,245.86,1959.1753000307724,222.2086,222.2086,222.1002,222.1454,1959.1753
2018-08-21 13:20:00,245.92,245.92,245.82,245.92,1948.9178377269463,222.1996,222.1996,222.1092,222.1996,1948.9178
2018-08-21 13:25:00,245.93,245.99,245.82,245.82,2211.508872704893,222.2086,222.2628,222.1092,222.1092,2211.5089
2018-08-21 13:30:00,245.84,246.04,245.8,245.95,5606.72889527131,222.1273,222.308,222.0912,222.2267,5606.7289
2018-08-21 13:35:00,245.97,246.1,245.97,246.05,3919.3763462919273,222.2448,222.3622,222.2448,222.3171,3919.3763
2018-08-21 13:40:00,246.08,246.12,245.86,245.93,4461.996102164324,222.3442,222.3803,222.1454,222.2086,4461.9961
2018-08-21 13:45:00,245.85,245.92,245.81,245.82,3282.3879372243305,222.1363,222.1996,222.1002,222.1092,3282.3879
2018-08-21 13:50:00,245.82,245.85,245.78,245.85,1846.343214688686,222.1092,222.1363,222.0731,222.1363,1846.3432
2018-08-21 13:55:00,245.83,245.85,245.74,245.75,3190.070776489896,222.1183,222.1363,222.037,222.046,3190.0708
2018-08-21 14:00:00,245.76,245.76,245.58,245.64,4154.272233049544,222.055,222.055,221.8924,221.9466,4154.2722
2018-08-21 14:05:00,245.67,245.78,245.67,245.68,2774.643553184942,221.9737,222.0731,221.9737,221.9827,2774.6436
2018-08-21 14:10:00,245.71,245.75,245.54,245.57,4743.0505692891575,222.0098,222.046,221.8562,221.8834,4743.0506
2018-08-21 14:15:00,245.57,245.6,245.47,245.53,7719.766129859472,221.8834,221.9105,221.793,221.8472,7719.7661
2018-08-21 14:20:00,245.57,245.67,245.53,245.63,1890.4503025951376,221.8834,221.9737,221.8472,221.9376,1890.4503
2018-08-21 14:25:00,245.63,245.69,245.53,245.6,5949.328136219099,221.9376,221.9918,221.8472,221.9105,5949.3281
2018-08-21 14:30:00,245.57,245.59,245.3,245.53,11949.943583957329,221.8834,221.9014,221.6394,221.8472,11949.9436
2018-08-21 14:35:00,245.51,245.51,245.33,245.4,8102.369473792183,221.8291,221.8291,221.6665,221.7297,8102.3695
2018-08-21 14:40:00,245.41,245.68,245.36,245.54,8113.652682326392,221.7388,221.9827,221.6936,221.8562,8113.6527
2018-08-21 14:45:00,245.49,245.57,245.44,245.47,4504.051697610011,221.8111,221.8834,221.7659,221.793,4504.0517
2018-08-21 14:50:00,245.44,245.59,245.43,245.52,6769.925120525182,221.7659,221.9014,221.7569,221.8382,6769.9251
2018-08-21 14:55:00,245.57,245.72,245.57,245.66,10667.760795979077,221.8834,222.0189,221.8834,221.9647,10667.7608
2018-08-21 15:00:00,245.68,245.68,245.49,245.58,7990.563134680479,221.9827,221.9827,221.8111,221.8924,7990.5631
2018-08-21 15:05:00,245.57,245.79,245.55,245.74,6687.865422094574,221.8834,222.0821,221.8653,222.037,6687.8654
2018-08-21 15:10:00,245.71,245.96,245.68,245.83,7399.7333059801,222.0098,222.2357,221.9827,222.1183,7399.7333
2018-08-21 15:15:00,245.82,245.82,245.63,245.68,4718.432659759975,222.1092,222.1092,221.9376,221.9827,4718.4327
2018-08-21 15:20:00,245.64,245.8,245.58,245.74,6975.074366601702,221.9466,222.0912,221.8924,222.037,6975.0744
2018-08-21 15:25:00,245.76,245.79,245.58,245.68,11266.796594522517,222.055,222.0821,221.8924,221.9827,11266.7966
2018-08-21 15:30:00,245.7,245.72,245.55,245.57,4971.791978664478,222.0008,222.0189,221.8653,221.8834,4971.792
2018-08-21 15:35:00,245.6,245.66,245.52,245.59,7793.61985844702,221.9105,221.9647,221.8382,221.9014,7793.6199
2018-08-21 15:40:00,245.53,245.6,245.38,245.38,10366.191404246589,221.8472,221.9105,221.7117,221.7117,10366.1914
2018-08-21 15:45:00,245.37,245.37,245.13,245.24,13698.840906759668,221.7026,221.7026,221.4858,221.5852,13698.8409
2018-08-21 15:50:00,245.23,245.4,245.1,245.33,15121.550928300338,221.5761,221.7297,221.4587,221.6665,15121.5509
2018-08-21 15:55:00,245.34,245.42,245.01,245.03,68384.4496871474,221.6755,221.7478,221.3774,221.3954,68384.4497
2018-08-22 09:30:00,244.32,244.92,242.79,244.22,7580.264642527439,220.7539,221.296,219.3715,220.6636,7580.2646
2018-08-22 09:35:00,243.82,244.21,243.56,244.1,3779.874858959893,220.3021,220.6545,220.0672,220.5551,3779.8749
2018-08-22 09:40:00,244.5,244.53,244.11,244.11,3064.929736383219,220.9166,220.9437,220.5642,220.5642,3064.9297
2018-08-22 09:45:00,244.37,244.87,244.26,244.62,3204.4312237152526,220.7991,221.2509,220.6997,221.025,3204.4312
2018-08-22 09:50:00,244.7,244.7,243.91,243.91,3721.407323828085,221.0973,221.0973,220.3835,220.3835,3721.4073
2018-08-22 09:55:00,243.91,244.0,243.51,243.51,3252.641296543235,220.3835,220.4648,220.022,220.022,3252.6413
2018-08-22 10:00:00,243.55,243.73,243.51,243.66,4592.265873422915,220.0582,220.2208,220.022,220.1576,4592.2659
2018-08-22 10:05:00,243.66,243.83,243.46,243.54,8325.982152015591,220.1576,220.3112,219.9769,220.0492,8325.9822
2018-08-22 10:10:00,243.6,243.63,243.43,243.51,2168.4275310288235,220.1034,220.1305,219.9498,220.022,2168.4275
2018-08-22 10:15:00,243.61,243.71,243.47,243.71,3640.373371627859,220.1124,220.2028,219.9859,220.2028,3640.3734
2018-08-22 10:20:00,243.59,243.66,243.46,243.53,2274.079392758232,220.0943,220.1576,219.9769,220.0401,2274.0794
2018-08-22 10:25:00,243.53,243.57,243.53,243.55,698.5331828905529,220.0401,220.0763,220.0401,220.0582,698.5332
2018-08-22 10:30:00,243.6,244.03,243.6,244.01,7156.631449379423,220.1034,220.4919,220.1034,220.4738,7156.6314
2018-08-22 10:35:00,244.19,244.34,244.18,244.2,1578.6234485588266,220.6365,220.772,220.6274,220.6455,1578.6234
2018-08-22 10:40:00,244.17,244.51,244.11,244.51,5080.521079085034,220.6184,220.9256,220.5642,220.9256,5080.5211
2018-08-22 10:45:00,244.5,245.01,244.5,244.89,3017.745409785619,220.9166,221.3774,220.9166,221.2689,3017.7454
2018-08-22 10:50:00,244.86,245.06,244.82,245.06,3263.924505077444,221.2418,221.4225,221.2057,221.4225,3263.9245
2018-08-22 10:55:00,245.08,245.31,245.04,245.31,3011.590932403323,221.4406,221.6484,221.4045,221.6484,3011.5909
2018-08-22 11:00:00,245.34,245.58,245.34,245.58,3508.052107908504,221.6755,221.8924,221.6755,221.8924,3508.0521
2018-08-22 11:05:00,245.6,245.86,245.52,245.86,4205.559544568673,221.9105,222.1454,221.8382,222.1454,4205.5595
2018-08-22 11:10:00,245.84,246.07,245.84,246.0,1334.495845727767,222.1273,222.3351,222.1273,222.2719,1334.4958
2018-08-22 11:15:00,246.0,246.45,245.97,246.44,8519.848189557903,222.2719,222.6785,222.2448,222.6694,8519.8482
2018-08-22 11:20:00,246.38,246.41,245.92,245.93,1906.86224228126,222.6152,222.6423,222.1996,222.2086,1906.8622
2018-08-22 11:25:00,245.98,246.13,245.85,246.13,2359.216329879988,222.2538,222.3893,222.1363,222.3893,2359.2163
2018-08-22 11:30:00,246.2,246.24,245.91,245.91,2448.456251923274,222.4526,222.4887,222.1906,222.1906,2448.4563
2018-08-22 11:35:00,245.91,246.23,245.87,246.23,1538.6193455739049,222.1906,222.4797,222.1544,222.4797,1538.6193
2018-08-22 11:40:00,246.2,246.33,246.17,246.17,2568.4685608780387,222.4526,222.57,222.4255,222.4255,2568.4686
2018-08-22 11:45:00,246.14,246.14,245.92,245.99,2359.216329879988,222.3984,222.3984,222.1996,222.2628,2359.2163
2018-08-22 11:50:00,246.23,246.24,246.07,246.07,2461.790952918248,222.4797,222.4887,222.3351,222.3351,2461.791
2018-08-22 11:55:00,246.06,246.13,246.06,246.08,1743.7685916504256,222.3261,222.3893,222.3261,222.3442,1743.7686
2018-08-22 12:00:00,246.12,246.32,246.12,246.32,1128.3208534208636,222.3803,222.561,222.3803,222.561,1128.3209
2018-08-22 12:05:00,246.3,246.3,246.18,246.2,1230.895476459124,222.5429,222.5429,222.4345,222.4526,1230.8955
2018-08-22 12:10:00,246.19,246.29,246.1,246.16,5280.541594009642,222.4435,222.5339,222.3622,222.4164,5280.5416
2018-08-22 12:15:00,246.23,246.44,246.23,246.44,3230.074879474818,222.4797,222.6694,222.4797,222.6694,3230.0749
2018-08-22 12:20:00,246.49,246.52,246.36,246.52,2974.6640681095496,222.7146,222.7417,222.5972,222.7417,2974.6641
2018-08-22 12:25:00,246.43,246.43,246.35,246.42,1282.182787978254,222.6604,222.6604,222.5881,222.6514,1282.1828
2018-08-22 12:30:00,246.38,246.43,246.37,246.39,1165.2477177146372,222.6152,222.6604,222.6062,222.6243,1165.2477
2018-08-22 12:35:00,246.35,246.38,246.23,246.23,3044.4148117755667,222.5881,222.6152,222.4797,222.4797,3044.4148
2018-08-22 12:40:00,246.17,246.33,246.16,246.33,1128.3208534208636,222.4255,222.57,222.4164,222.57,1128.3209
2018-08-22 12:45:00,246.36,246.51,246.35,246.43,3566.519643040312,222.5972,222.7327,222.5881,222.6604,3566.5196
2018-08-22 12:50:00,246.47,246.53,246.47,246.49,462.6115499025541,222.6965,222.7508,222.6965,222.7146,462.6115
2018-08-22 12:55:00,246.43,246.47,246.38,246.41,1859.67791568366,222.6604,222.6965,222.6152,222.6423,1859.6779
2018-08-22 13:00:00,246.4,246.53,246.4,246.49,1025.7462303826032,222.6333,222.7508,222.6333,222.7146,1025.7462
2018-08-22 13:05:00,246.54,246.62,246.48,246.53,718.0223612678224,222.7598,222.8321,222.7056,222.7508,718.0224
2018-08-22 13:10:00,246.51,246.55,246.46,246.51,1487.3320340547748,222.7327,222.7688,222.6875,222.7327,1487.332
2018-08-22 13:15:00,246.51,246.65,246.49,246.65,2146.886860190789,222.7327,222.8592,222.7146,222.8592,2146.8869
2018-08-22 13:20:00,246.76,246.83,246.71,246.83,923.171607344343,222.9586,223.0218,222.9134,223.0218,923.1716
2018-08-22 13:25:00,246.78,246.8,246.75,246.8,615.447738229562,222.9766,222.9947,222.9495,222.9947,615.4477
2018-08-22 13:30:00,246.74,246.86,246.74,246.86,410.2984921530413,222.9405,223.0489,222.9405,223.0489,410.2985
2018-08-22 13:35:00,246.82,246.82,246.64,246.64,4102.984921530413,223.0128,223.0128,222.8501,222.8501,4102.9849
2018-08-22 13:40:00,246.69,246.71,246.67,246.71,410.2984921530413,222.8953,222.9134,222.8772,222.9134,410.2985
2018-08-22 13:45:00,246.67,246.7,246.6,246.7,1743.7685916504256,222.8772,222.9044,222.814,222.9044,1743.7686
2018-08-22 13:50:00,246.72,246.83,246.72,246.83,1444.2506923787057,222.9224,223.0218,222.9224,223.0218,1444.2507
2018-08-22 13:55:00,246.87,246.87,246.75,246.82,5985.22925428249,223.058,223.058,222.9495,223.0128,5985.2293
2018-08-22 14:00:00,246.9,247.04,246.89,247.04,2564.365575956508,223.0851,223.2116,223.076,223.2116,2564.3656
2018-08-22 14:05:00,247.03,247.03,246.8,246.83,9336.342188942455,223.2025,223.2025,222.9947,223.0218,9336.3422
2018-08-22 14:10:00,246.76,246.8,246.67,246.7,13587.034567647965,222.9586,222.9947,222.8772,222.9044,13587.0346
2018-08-22 14:15:00,246.69,246.75,246.52,246.54,4420.966252949021,222.8953,222.9495,222.7417,222.7598,4420.9663
2018-08-22 14:20:00,246.61,246.61,246.46,246.46,1502.7182275105138,222.823,222.823,222.6875,222.6875,1502.7182
2018-08-22 14:25:00,246.43,246.47,246.38,246.39,4436.35244640476,222.6604,222.6965,222.6152,222.6243,4436.3524
2018-08-22 14:30:00,246.36,246.43,246.32,246.35,3282.3879372243305,222.5972,222.6604,222.561,222.5881,3282.3879
2018-08-22 14:35:00,246.38,246.49,246.35,246.49,3102.882346907375,222.6152,222.7146,222.5881,222.7146,3102.8823
2018-08-22 14:40:00,246.49,246.51,246.43,246.51,4061.955072315109,222.7146,222.7327,222.6604,222.7327,4061.9551
2018-08-22 14:45:00,246.52,246.6,246.51,246.51,3289.5681608370087,222.7417,222.814,222.7327,222.7327,3289.5682
2018-08-22 14:50:00,246.59,246.61,246.58,246.58,512.8731151913016,222.805,222.823,222.7959,222.7959,512.8731
2018-08-22 14:55:00,246.57,246.61,246.51,246.52,2256.6417068417272,222.7869,222.823,222.7327,222.7417,2256.6417
2018-08-22 15:00:00,246.61,246.76,246.61,246.74,5892.912093548056,222.823,222.9586,222.823,222.9405,5892.9121
2018-08-22 15:05:00,246.71,246.73,246.63,246.69,1850.4461996102164,222.9134,222.9315,222.8411,222.8953,1850.4462
2018-08-22 15:10:00,246.69,246.84,246.64,246.84,4785.106164734844,222.8953,223.0309,222.8501,223.0309,4785.1062
2018-08-22 15:15:00,246.81,246.86,246.73,246.86,1528.3618832700788,223.0037,223.0489,222.9315,223.0489,1528.3619
2018-08-22 15:20:00,246.81,246.97,246.81,246.97,5585.188224433275,223.0037,223.1483,223.0037,223.1483,5585.1882
2018-08-22 15:25:00,246.93,246.94,246.85,246.87,3019.796902246384,223.1122,223.1212,223.0399,223.058,3019.7969
2018-08-22 15:30:00,246.86,246.91,246.74,246.74,2884.3983998358804,223.0489,223.0941,222.9405,222.9405,2884.3984
2018-08-22 15:35:00,246.79,246.85,246.76,246.83,2182.78797825418,222.9857,223.0399,222.9586,223.0218,2182.788
2018-08-22 15:40:00,246.8,246.83,246.75,246.79,3906.0416452969534,222.9947,223.0218,222.9495,222.9857,3906.0416
2018-08-22 15:45:00,246.77,246.82,246.63,246.81,11442.19919991794,222.9676,223.0128,222.8411,223.0037,11442.1992
2018-08-22 15:50:00,246.72,246.72,246.57,246.65,4527.643860908811,222.9224,222.9224,222.7869,222.8592,4527.6439
2018-08-22 15:55:00,246.65,246.72,246.49,246.53,26635.55236434506,222.8592,222.9224,222.7146,222.7508,26635.5524
2018-08-23 09:30:00,247.3,247.36,246.76,247.06,7914.657913632167,223.4465,223.5007,222.9586,223.2296,7914.6579
2018-08-23 09:35:00,247.22,247.3,247.02,247.05,2769.514822033029,223.3742,223.4465,223.1935,223.2206,2769.5148
2018-08-23 09:40:00,247.28,247.83,247.27,247.83,5846.753513180839,223.4284,223.9254,223.4194,223.9254,5846.7535
2018-08-23 09:45:00,247.69,247.79,247.36,247.54,3798.33829110678,223.7989,223.8892,223.5007,223.6633,3798.3383
2018-08-23 09:50:00,247.51,247.92,247.43,247.92,1471.9458405990358,223.6362,224.0067,223.5639,224.0067,1471.9458
2018-08-23 09:55:00,247.82,247.82,247.61,247.61,770.3354190173351,223.9163,223.9163,223.7266,223.7266,770.3354
2018-08-23 10:00:00,247.53,247.76,247.53,247.58,1881.2185865216943,223.6543,223.8621,223.6543,223.6995,1881.2186
2018-08-23 10:05:00,247.68,247.79,247.62,247.76,2061.749923069033,223.7898,223.8892,223.7356,223.8621,2061.7499
2018-08-23 10:10:00,247.77,248.01,247.77,247.91,1253.4618935275412,223.8711,224.088,223.8711,223.9976,1253.4619
2018-08-23 10:15:00,247.82,248.0,247.82,248.0,1766.3350087188428,223.9163,224.079,223.9163,224.079,1766.335
2018-08-23 10:20:00,248.06,248.15,248.06,248.15,1230.895476459124,224.1332,224.2145,224.1332,224.2145,1230.8955
2018-08-23 10:25:00,248.07,248.27,248.07,248.25,1338.5988306492973,224.1422,224.3229,224.1422,224.3048,1338.5988
2018-08-23 10:30:00,248.23,248.27,248.13,248.15,1196.0201046261154,224.2868,224.3229,224.1964,224.2145,1196.0201
2018-08-23 10:35:00,248.2,248.2,248.15,248.19,1134.4753308031593,224.2597,224.2597,224.2145,224.2506,1134.4753
2018-08-23 10:40:00,248.1,248.1,247.87,247.91,5321.571443224946,224.1693,224.1693,223.9615,223.9976,5321.5714
2018-08-23 10:45:00,247.84,247.85,247.61,247.67,1043.1839162991075,223.9344,223.9434,223.7266,223.7808,1043.1839
2018-08-23 10:50:00,247.68,247.68,247.58,247.67,1487.3320340547748,223.7898,223.7898,223.6995,223.7808,1487.332
2018-08-23 10:55:00,247.63,247.63,247.5,247.5,307.723869114781,223.7447,223.7447,223.6272,223.6272,307.7239
2018-08-23 11:00:00,247.4,247.62,247.4,247.51,574.4178890142579,223.5368,223.7356,223.5368,223.6362,574.4179
2018-08-23 11:05:00,247.52,247.61,247.2,247.24,2253.56446815058,223.6453,223.7266,223.3561,223.3923,2253.5645
2018-08-23 11:10:00,247.21,247.21,246.88,246.91,1908.9137347420249,223.3652,223.3652,223.067,223.0941,1908.9137
2018-08-23 11:15:00,246.81,246.83,246.62,246.62,1128.3208534208636,223.0037,223.0218,222.8321,222.8321,1128.3209
2018-08-23 11:20:00,246.47,246.83,246.4,246.75,5747.256128833727,222.6965,223.0218,222.6333,222.9495,5747.2561
2018-08-23 11:25:00,246.79,247.13,246.77,247.01,3814.7502307929017,222.9857,223.2929,222.9676,223.1845,3814.7502
2018-08-23 11:30:00,247.09,247.09,246.97,247.08,1025.7462303826032,223.2567,223.2567,223.1483,223.2477,1025.7462
2018-08-23 11:35:00,247.08,247.22,246.96,247.01,3088.5218996820186,223.2477,223.3742,223.1393,223.1845,3088.5219
2018-08-23 11:40:00,246.94,247.16,246.93,247.0,4410.708790645194,223.1212,223.32,223.1122,223.1754,4410.7088
2018-08-23 11:45:00,247.0,247.21,246.95,247.11,8718.842958252128,223.1754,223.3652,223.1302,223.2748,8718.843
2018-08-23 11:50:00,247.14,247.39,247.14,247.29,2489.4861011385783,223.3019,223.5278,223.3019,223.4374,2489.4861
2018-08-23 11:55:00,247.43,247.45,247.25,247.25,1363.2167401784798,223.5639,223.582,223.4013,223.4013,1363.2167
2018-08-23 12:00:00,247.33,247.33,247.22,247.24,923.171607344343,223.4736,223.4736,223.3742,223.3923,923.1716
2018-08-23 12:05:00,247.15,247.22,247.13,247.22,1107.8059288132115,223.3109,223.3742,223.2929,223.3742,1107.8059
2018-08-23 12:10:00,247.16,247.23,247.03,247.03,3843.471125243615,223.32,223.3832,223.2025,223.2025,3843.4711
2018-08-23 12:15:00,247.02,247.15,247.0,247.13,1799.1588880910865,223.1935,223.3109,223.1754,223.2929,1799.1589
2018-08-23 12:20:00,247.23,247.27,247.19,247.2,615.447738229562,223.3832,223.4194,223.3471,223.3561,615.4477
2018-08-23 12:25:00,247.16,247.27,247.16,247.22,923.171607344343,223.32,223.4194,223.32,223.3742,923.1716
2018-08-23 12:30:00,247.21,247.37,247.19,247.37,5442.609498410093,223.3652,223.5097,223.3471,223.5097,5442.6095
2018-08-23 12:35:00,247.36,247.39,247.33,247.33,1025.7462303826032,223.5007,223.5278,223.4736,223.4736,1025.7462
2018-08-23 12:40:00,247.36,247.43,247.25,247.25,2434.0958046979176,223.5007,223.5639,223.4013,223.4013,2434.0958
2018-08-23 12:45:00,247.22,247.22,247.08,247.08,17058.159811262693,223.3742,223.3742,223.2477,223.2477,17058.1598
2018-08-23 12:50:00,247.08,247.09,246.92,247.03,2872.089445071289,223.2477,223.2567,223.1031,223.2025,2872.0894
2018-08-23 12:55:00,246.99,247.16,246.99,247.07,718.0223612678224,223.1664,223.32,223.1664,223.2387,718.0224
2018-08-23 13:00:00,247.04,247.24,246.99,247.24,1647.348445994461,223.2116,223.3923,223.1664,223.3923,1647.3484
2018-08-23 13:05:00,247.22,247.31,247.22,247.3,1725.3051595035388,223.3742,223.4555,223.3742,223.4465,1725.3052
2018-08-23 13:10:00,247.23,247.23,247.09,247.17,1436.0447225356447,223.3832,223.3832,223.2567,223.329,1436.0447
2018-08-23 13:15:00,247.2,247.34,247.11,247.34,1436.0447225356447,223.3561,223.4826,223.2748,223.4826,1436.0447
2018-08-23 13:20:00,247.34,247.36,247.24,247.28,1238.0757000718022,223.4826,223.5007,223.3923,223.4284,1238.0757
2018-08-23 13:25:00,247.26,247.44,247.25,247.36,2490.511847368961,223.4103,223.573,223.4013,223.5007,2490.5118
2018-08-23 13:30:00,247.36,247.48,247.36,247.44,5861.113960406196,223.5007,223.6091,223.5007,223.573,5861.114
2018-08-23 13:35:00,247.47,247.47,247.24,247.24,730.3313160324135,223.6001,223.6001,223.3923,223.3923,730.3313
2018-08-23 13:40:00,247.26,247.35,247.26,247.31,513.8988614216843,223.4103,223.4917,223.4103,223.4555,513.8989
2018-08-23 13:45:00,247.2,247.2,247.17,247.17,205.14924607652063,223.3561,223.3561,223.329,223.329,205.1492
2018-08-23 13:50:00,247.24,247.27,247.12,247.22,744.69176325777,223.3923,223.4194,223.2838,223.3742,744.6918
2018-08-23 13:55:00,247.19,247.25,247.07,247.07,635.962662837214,223.3471,223.4013,223.2387,223.2387,635.9627
2018-08-23 14:00:00,247.05,247.13,247.05,247.11,512.8731151913016,223.2206,223.2929,223.2206,223.2748,512.8731
2018-08-23 14:05:00,247.13,247.31,247.13,247.25,1230.895476459124,223.2929,223.4555,223.2929,223.4013,1230.8955
2018-08-23 14:10:00,247.2,247.37,247.2,247.32,2250.4872294594315,223.3561,223.5097,223.3561,223.4646,2250.4872
2018-08-23 14:15:00,247.36,247.54,247.36,247.46,1988.921940711868,223.5007,223.6633,223.5007,223.591,1988.9219
2018-08-23 14:20:00,247.48,247.56,247.48,247.53,2666.9401989947687,223.6091,223.6814,223.6091,223.6543,2666.9402
2018-08-23 14:25:00,247.6,247.64,247.51,247.55,860.6010872910042,223.7175,223.7537,223.6362,223.6724,860.6011
2018-08-23 14:30:00,247.47,247.69,247.42,247.61,4022.97671556057,223.6001,223.7989,223.5549,223.7266,4022.9767
2018-08-23 14:35:00,247.67,247.67,247.53,247.61,1508.8727048928097,223.7808,223.7808,223.6543,223.7266,1508.8727
2018-08-23 14:40:00,247.6,247.78,247.6,247.75,3910.144630218484,223.7175,223.8802,223.7175,223.8531,3910.1446
2018-08-23 14:45:00,247.78,247.78,247.62,247.66,2405.3749102472048,223.8802,223.8802,223.7356,223.7718,2405.3749
2018-08-23 14:50:00,247.62,247.8,247.59,247.77,5765.719560980613,223.7356,223.8983,223.7085,223.8711,5765.7196
2018-08-23 14:55:00,247.81,247.86,247.73,247.86,2256.6417068417272,223.9073,223.9525,223.835,223.9525,2256.6417
2018-08-23 15:00:00,247.86,248.04,247.86,248.0,2439.2245358498308,223.9525,224.1151,223.9525,224.079,2439.2245
2018-08-23 15:05:00,247.92,247.99,247.91,247.91,2278.182377679762,224.0067,224.0699,223.9976,223.9976,2278.1824
2018-08-23 15:10:00,247.86,247.95,247.86,247.89,1538.6193455739049,223.9525,224.0338,223.9525,223.9796,1538.6193
2018-08-23 15:15:00,247.81,247.86,247.76,247.76,12728.484972817723,223.9073,223.9525,223.8621,223.8621,12728.485
2018-08-23 15:20:00,247.8,247.85,247.67,247.67,1743.7685916504256,223.8983,223.9434,223.7808,223.7808,1743.7686
2018-08-23 15:25:00,247.67,247.71,247.62,247.65,9099.394809724074,223.7808,223.8169,223.7356,223.7627,9099.3948
2018-08-23 15:30:00,247.64,247.64,247.22,247.22,5387.219201969432,223.7537,223.7537,223.3742,223.3742,5387.2192
2018-08-23 15:35:00,247.19,247.38,247.14,247.35,13914.247615140011,223.3471,223.5188,223.3019,223.4917,13914.2476
2018-08-23 15:40:00,247.29,247.34,247.16,247.21,4788.183403425992,223.4374,223.4826,223.32,223.3652,4788.1834
2018-08-23 15:45:00,247.21,247.35,247.1,247.25,17314.596368858343,223.3652,223.4917,223.2658,223.4013,17314.5964
2018-08-23 15:50:00,247.21,247.3,247.14,247.22,14175.812903887578,223.3652,223.4465,223.3019,223.3742,14175.8129
2018-08-23 15:55:00,247.19,247.56,247.19,247.53,36258.07775156426,223.3471,223.6814,223.3471,223.6543,36258.0778
2018-08-24 09:30:00,247.62,248.42,247.52,248.04,12360.24207611037,223.7356,224.4585,223.6453,224.1151,12360.2421
2018-08-24 09:35:00,247.94,247.94,247.87,247.87,307.723869114781,224.0247,224.0247,223.9615,223.9615,307.7239
2018-08-24 09:40:00,247.48,248.16,247.48,247.96,3077.2386911478097,223.6091,224.2235,223.6091,224.0428,3077.2387
2018-08-24 09:45:00,248.1,248.19,247.69,247.73,6345.266181146784,224.1693,224.2506,223.7989,223.835,6345.2662
2018-08-24 09:50:00,247.61,247.8,247.61,247.8,1462.7141245255923,223.7266,223.8983,223.7266,223.8983,1462.7141
2018-08-24 09:55:00,247.79,247.96,247.71,247.85,3239.306595548261,223.8892,224.0428,223.8169,223.9434,3239.3066
2018-08-24 10:00:00,247.88,248.23,247.84,248.04,2376.654015796492,223.9705,224.2868,223.9344,224.1151,2376.654
2018-08-24 10:05:00,248.04,248.35,248.03,248.1,5441.58375217971,224.1151,224.3952,224.1061,224.1693,5441.5838
2018-08-24 10:10:00,248.0,248.2,248.0,248.2,492.3581905836496,224.079,224.2597,224.079,224.2597,492.3582
2018-08-24 10:15:00,248.18,248.21,248.18,248.21,307.723869114781,224.2416,224.2687,224.2416,224.2687,307.7239
2018-08-24 10:20:00,248.19,248.23,248.19,248.23,307.723869114781,224.2506,224.2868,224.2506,224.2868,307.7239
2018-08-24 10:25:00,248.15,248.34,248.1,248.34,7017.129962047389,224.2145,224.3862,224.1693,224.3862,7017.13
2018-08-24 10:30:00,248.28,248.42,248.27,248.42,611.3447533080316,224.332,224.4585,224.3229,224.4585,611.3448
2018-08-24 10:35:00,248.48,249.09,248.46,248.88,9134.270181557082,224.5127,225.0638,224.4946,224.8741,9134.2702
2018-08-24 10:40:00,248.91,248.91,248.77,248.89,2409.477895168736,224.9012,224.9012,224.7747,224.8831,2409.4779
2018-08-24 10:45:00,248.87,248.93,248.7,248.72,3764.488665504154,224.865,224.9193,224.7114,224.7295,3764.4887
2018-08-24 10:50:00,248.71,248.72,248.5,248.65,1349.882039183506,224.7205,224.7295,224.5307,224.6663,1349.882
2018-08-24 10:55:00,248.58,248.58,248.41,248.44,2045.337983382911,224.603,224.603,224.4494,224.4765,2045.338
2018-08-24 11:00:00,248.39,248.43,248.25,248.39,2972.6125756487845,224.4313,224.4675,224.3048,224.4313,2972.6126
2018-08-24 11:05:00,248.45,248.57,248.39,248.5,2154.067083803467,224.4856,224.594,224.4313,224.5307,2154.0671
2018-08-24 11:10:00,248.4,248.57,248.4,248.52,2502.820802133552,224.4404,224.594,224.4404,224.5488,2502.8208
2018-08-24 11:15:00,248.58,248.86,248.58,248.84,1395.0148733203405,224.603,224.856,224.603,224.8379,1395.0149
2018-08-24 11:20:00,248.84,248.84,248.69,248.69,1790.9529182480253,224.8379,224.8379,224.7024,224.7024,1790.9529
2018-08-24 11:25:00,248.63,248.73,248.63,248.73,718.0223612678224,224.6482,224.7385,224.6482,224.7385,718.0224
2018-08-24 11:30:00,248.68,248.96,248.63,248.96,5702.123294696892,224.6934,224.9464,224.6482,224.9464,5702.1233
2018-08-24 11:35:00,249.05,249.05,248.68,248.8,2063.801415529798,225.0277,225.0277,224.6934,224.8018,2063.8014
2018-08-24 11:40:00,248.78,248.9,248.78,248.9,657.5033336752488,224.7837,224.8922,224.7837,224.8922,657.5033
2018-08-24 11:45:00,248.84,249.02,248.82,249.02,4967.688993742948,224.8379,225.0006,224.8199,225.0006,4967.689
2018-08-24 11:50:00,249.01,249.03,248.96,249.03,1232.946968919889,224.9915,225.0096,224.9464,225.0096,1232.947
2018-08-24 11:55:00,249.09,249.16,249.04,249.11,3236.229356857113,225.0638,225.1271,225.0186,225.0819,3236.2294
2018-08-24 12:00:00,249.1,249.14,249.04,249.13,2105.8570109754846,225.0729,225.109,225.0186,225.1,2105.857
2018-08-24 12:05:00,249.18,249.2,248.92,248.92,2359.216329879988,225.1451,225.1632,224.9102,224.9102,2359.2163
2018-08-24 12:10:00,248.9,248.96,248.77,248.77,948.815263103908,224.8922,224.9464,224.7747,224.7747,948.8153
2018-08-24 12:15:00,248.77,249.05,248.77,249.04,1718.1249358908606,224.7747,225.0277,224.7747,225.0186,1718.1249
2018-08-24 12:20:00,248.97,248.98,248.88,248.9,2171.504769719971,224.9554,224.9644,224.8741,224.8922,2171.5048
2018-08-24 12:25:00,248.87,249.04,248.85,249.04,718.0223612678224,224.865,225.0186,224.847,225.0186,718.0224
2018-08-24 12:30:00,248.94,248.94,248.76,248.76,1133.4495845727768,224.9283,224.9283,224.7657,224.7657,1133.4496
2018-08-24 12:35:00,248.81,248.81,248.75,248.76,2872.089445071289,224.8108,224.8108,224.7566,224.7657,2872.0894
2018-08-24 12:40:00,248.71,248.83,248.68,248.81,2533.59318904503,224.7205,224.8289,224.6934,224.8108,2533.5932
2018-08-24 12:45:00,248.85,248.96,248.83,248.94,2025.8488050056408,224.847,224.9464,224.8289,224.9283,2025.8488
2018-08-24 12:50:00,248.92,248.92,248.84,248.92,1000.1025746230382,224.9102,224.9102,224.8379,224.9102,1000.1026
2018-08-24 12:55:00,248.97,248.98,248.92,248.94,1550.9283003384962,224.9554,224.9644,224.9102,224.9283,1550.9283
2018-08-24 13:00:00,249.01,249.1,249.01,249.05,615.447738229562,224.9915,225.0729,224.9915,225.0277,615.4477
2018-08-24 13:05:00,249.1,249.17,249.08,249.13,806.2365370807262,225.0729,225.1361,225.0548,225.1,806.2365
2018-08-24 13:10:00,249.15,249.2,249.05,249.14,1543.748076725818,225.118,225.1632,225.0277,225.109,1543.7481
2018-08-24 13:15:00,249.13,249.16,249.1,249.12,718.0223612678224,225.1,225.1271,225.0729,225.0909,718.0224
2018-08-24 13:20:00,249.1,249.17,249.1,249.16,929.3260847266386,225.0729,225.1361,225.0729,225.1271,929.3261
2018-08-24 13:25:00,249.09,249.11,249.04,249.11,673.9152733613704,225.0638,225.0819,225.0186,225.0819,673.9153
2018-08-24 13:30:00,249.06,249.09,248.98,249.07,3336.7524874346086,225.0367,225.0638,224.9644,225.0458,3336.7525
2018-08-24 13:35:00,248.98,249.04,248.95,249.03,5203.610626730947,224.9644,225.0186,224.9373,225.0096,5203.6106
2018-08-24 13:40:00,249.03,249.17,248.96,249.16,2002.2566417068413,225.0096,225.1361,224.9464,225.1271,2002.2566
2018-08-24 13:45:00,249.18,249.32,249.18,249.32,1822.751051389886,225.1451,225.2716,225.1451,225.2716,1822.7511
2018-08-24 13:50:00,249.29,249.35,249.27,249.28,860.6010872910042,225.2445,225.2987,225.2265,225.2355,860.6011
2018-08-24 13:55:00,249.33,249.38,249.13,249.2,5255.923684480459,225.2807,225.3259,225.1,225.1632,5255.9237
2018-08-24 14:00:00,249.11,249.11,248.94,248.95,1930.4544055800595,225.0819,225.0819,224.9283,224.9373,1930.4544
2018-08-24 14:05:00,248.97,249.0,248.97,248.98,1159.0932403323418,224.9554,224.9825,224.9554,224.9644,1159.0932
2018-08-24 14:10:00,248.98,248.98,248.83,248.92,1642.2197148425478,224.9644,224.9644,224.8289,224.9102,1642.2197
2018-08-24 14:15:00,248.94,249.02,248.94,249.02,3334.7009949738435,224.9283,225.0006,224.9283,225.0006,3334.701
2018-08-24 14:20:00,249.07,249.1,249.07,249.1,307.723869114781,225.0458,225.0729,225.0458,225.0729,307.7239
2018-08-24 14:25:00,249.05,249.22,249.05,249.16,2570.520053338804,225.0277,225.1813,225.0277,225.1271,2570.5201
2018-08-24 14:30:00,249.14,249.15,249.1,249.1,410.2984921530413,225.109,225.118,225.0729,225.0729,410.2985
2018-08-24 14:35:00,249.04,249.07,249.04,249.06,410.2984921530413,225.0186,225.0458,225.0186,225.0367,410.2985
2018-08-24 14:40:00,249.16,249.16,249.0,249.01,1871.986870448251,225.1271,225.1271,224.9825,224.9915,1871.9869
2018-08-24 14:45:00,249.03,249.04,248.99,249.01,923.171607344343,225.0096,225.0186,224.9735,224.9915,923.1716
2018-08-24 14:50:00,248.96,249.01,248.9,249.01,1028.823469073751,224.9464,224.9915,224.8922,224.9915,1028.8235
2018-08-24 14:55:00,249.01,249.09,249.01,249.01,977.5361575546208,224.9915,225.0638,224.9915,224.9915,977.5362
2018-08-24 15:00:00,248.92,248.94,248.88,248.93,1948.9178377269463,224.9102,224.9283,224.8741,224.9193,1948.9178
2018-08-24 15:05:00,248.98,248.98,248.84,248.9,2938.7629500461585,224.9644,224.9644,224.8379,224.8922,2938.763
2018-08-24 15:10:00,248.9,249.07,248.88,249.07,1416.5555441583751,224.8922,225.0458,224.8741,225.0458,1416.5555
2018-08-24 15:15:00,249.14,249.18,249.1,249.16,1374.4999487126884,225.109,225.1451,225.0729,225.1271,1374.4999
2018-08-24 15:20:00,249.16,249.24,249.16,249.16,1041.1324238383424,225.1271,225.1994,225.1271,225.1271,1041.1324
2018-08-24 15:25:00,249.17,249.2,249.03,249.03,2300.748794748179,225.1361,225.1632,225.0096,225.0096,2300.7488
2018-08-24 15:30:00,249.03,249.16,248.98,249.13,3086.470407221253,225.0096,225.1271,224.9644,225.1,3086.4704
2018-08-24 15:35:00,249.19,249.19,249.04,249.16,2104.831264745102,225.1542,225.1542,225.0186,225.1271,2104.8313
2018-08-24 15:40:00,249.14,249.18,249.12,249.18,4091.7017129962046,225.109,225.1451,225.0909,225.1451,4091.7017
2018-08-24 15:45:00,249.1,249.15,249.04,249.06,4887.680787773104,225.0729,225.118,225.0186,225.0367,4887.6808
2018-08-24 15:50:00,249.07,249.13,248.93,248.93,8184.429172222792,225.0458,225.1,224.9193,224.9193,8184.4292
2018-08-24 15:55:00,248.97,249.14,248.85,249.02,32662.837214073235,224.9554,225.109,224.847,225.0006,32662.8372
2018-08-27 09:30:00,249.97,250.47,249.44,249.8,15957.53410606216,225.8589,226.3107,225.3801,225.7053,15957.5341
2018-08-27 09:35:00,249.9,249.9,248.9,248.9,10075.905221048311,225.7957,225.7957,224.8922,224.8922,10075.9052
2018-08-27 09:40:00,249.07,249.07,249.02,249.02,205.14924607652063,225.0458,225.0458,225.0006,225.0006,205.1492
2018-08-27 09:45:00,249.06,249.13,248.84,249.02,2290.491332444353,225.0367,225.1,224.8379,225.0006,2290.4913
2018-08-27 09:50:00,248.81,248.94,248.27,248.8,7662.324340958046,224.8108,224.9283,224.3229,224.8018,7662.3243
2018-08-27 09:55:00,248.75,248.75,248.6,248.75,2824.905118473689,224.7566,224.7566,224.6211,224.7566,2824.9051
2018-08-27 10:00:00,248.84,248.99,248.68,248.99,4969.740486203713,224.8379,224.9735,224.6934,224.9735,4969.7405
2018-08-27 10:05:00,249.05,249.15,248.95,249.15,923.171607344343,225.0277,225.118,224.9373,225.118,923.1716
2018-08-27 10:10:00,249.17,249.24,249.12,249.16,1319.109652272028,225.1361,225.1994,225.0909,225.1271,1319.1097
2018-08-27 10:15:00,249.13,249.16,249.12,249.16,307.723869114781,225.1,225.1271,225.0909,225.1271,307.7239
2018-08-27 10:20:00,249.07,249.07,248.79,248.87,1238.0757000718022,225.0458,225.0458,224.7928,224.865,1238.0757
2018-08-27 10:25:00,248.78,249.04,248.69,248.78,2907.9905631346805,224.7837,225.0186,224.7024,224.7837,2907.9906
2018-08-27 10:30:00,248.73,248.94,248.56,248.94,1148.8357780285155,224.7385,224.9283,224.5849,224.9283,1148.8358
2018-08-27 10:35:00,248.91,248.96,248.72,248.84,3590.111806339112,224.9012,224.9464,224.7295,224.8379,3590.1118
2018-08-27 10:40:00,248.85,249.02,248.85,248.96,923.171607344343,224.847,225.0006,224.847,224.9464,923.1716
2018-08-27 10:45:00,249.12,249.17,249.01,249.01,615.447738229562,225.0909,225.1361,224.9915,224.9915,615.4477
2018-08-27 10:50:00,249.05,249.29,249.01,249.29,1333.4700994973844,225.0277,225.2445,224.9915,225.2445,1333.4701
2018-08-27 10:55:00,249.3,249.33,249.11,249.14,1343.7275618012104,225.2536,225.2807,225.0819,225.109,1343.7276
2018-08-27 11:00:00,249.17,249.37,249.17,249.2,1028.823469073751,225.1361,225.3168,225.1361,225.1632,1028.8235
2018-08-27 11:05:00,249.2,249.2,249.0,249.16,4000.410298492153,225.1632,225.1632,224.9825,225.1271,4000.4103
2018-08-27 11:10:00,249.17,249.21,248.99,249.11,3436.249871781721,225.1361,225.1723,224.9735,225.0819,3436.2499
2018-08-27 11:15:00,249.04,249.08,249.01,249.05,1493.4865114370705,225.0186,225.0548,224.9915,225.0277,1493.4865
2018-08-27 11:20:00,249.0,249.23,248.96,249.22,1128.3208534208636,224.9825,225.1903,224.9464,225.1813,1128.3209
2018-08-27 11:25:00,249.16,249.52,249.1,249.45,5631.3468048004925,225.1271,225.4523,225.0729,225.3891,5631.3468
2018-08-27 11:30:00,249.55,249.7,249.49,249.53,4513.283413683455,225.4795,225.615,225.4252,225.4614,4513.2834
2018-08-27 11:35:00,249.57,249.59,249.16,249.16,4615.858036721715,225.4975,225.5156,225.1271,225.1271,4615.858
2018-08-27 11:40:00,249.33,249.33,249.25,249.3,1746.8458303415734,225.2807,225.2807,225.2084,225.2536,1746.8458
2018-08-27 11:45:00,249.3,249.45,249.29,249.42,2617.704379936404,225.2536,225.3891,225.2445,225.362,2617.7044
2018-08-27 11:50:00,249.39,249.45,249.32,249.32,2256.6417068417272,225.3349,225.3891,225.2716,225.2716,2256.6417
2018-08-27 11:55:00,249.28,249.51,249.28,249.51,4790.234895886758,225.2355,225.4433,225.2355,225.4433,4790.2349
2018-08-27 12:00:00,249.51,249.68,249.44,249.68,4144.014770745717,225.4433,225.5969,225.3801,225.5969,4144.0148
2018-08-27 12:05:00,249.63,249.63,249.33,249.46,6188.327007898246,225.5517,225.5517,225.2807,225.3981,6188.327
2018-08-27 12:10:00,249.64,249.64,249.37,249.48,4410.708790645194,225.5608,225.5608,225.3168,225.4162,4410.7088
2018-08-27 12:15:00,249.52,249.53,249.38,249.41,1241.15293876295,225.4523,225.4614,225.3259,225.353,1241.1529
2018-08-27 12:20:00,249.39,249.45,249.37,249.38,1538.6193455739049,225.3349,225.3891,225.3168,225.3259,1538.6193
2018-08-27 12:25:00,249.4,249.73,249.4,249.53,4147.092009436865,225.3439,225.6421,225.3439,225.4614,4147.092
2018-08-27 12:30:00,249.58,249.68,249.58,249.62,1239.1014463021847,225.5066,225.5969,225.5066,225.5427,1239.1014
2018-08-27 12:35:00,249.66,249.86,249.65,249.73,2974.6640681095496,225.5788,225.7596,225.5698,225.6421,2974.6641
2018-08-27 12:40:00,249.75,249.9,249.75,249.9,2061.749923069033,225.6602,225.7957,225.6602,225.7957,2061.7499
2018-08-27 12:45:00,249.82,249.82,249.63,249.65,2889.527130987793,225.7234,225.7234,225.5517,225.5698,2889.5271
2018-08-27 12:50:00,249.55,249.72,249.55,249.66,2420.761103702944,225.4795,225.6331,225.4795,225.5788,2420.7611
2018-08-27 12:55:00,249.69,249.79,249.63,249.78,2205.354395322597,225.606,225.6963,225.5517,225.6873,2205.3544
2018-08-27 13:00:00,249.8,249.82,249.71,249.76,3696.789414298902,225.7053,225.7234,225.624,225.6692,3696.7894
2018-08-27 13:05:00,249.65,249.65,249.47,249.47,3537.7987485895987,225.5698,225.5698,225.4072,225.4072,3537.7987
2018-08-27 13:10:00,249.32,249.75,249.32,249.75,2003.2823879372245,225.2716,225.6602,225.2716,225.6602,2003.2824
2018-08-27 13:15:00,249.71,249.71,249.64,249.7,943.686531951995,225.624,225.624,225.5608,225.615,943.6865
2018-08-27 13:20:00,249.66,249.69,249.58,249.69,1789.9271720176428,225.5788,225.606,225.5066,225.606,1789.9272
2018-08-27 13:25:00,249.7,249.78,249.7,249.78,2932.608472663863,225.615,225.6873,225.615,225.6873,2932.6085
2018-08-27 13:30:00,249.78,249.78,249.75,249.75,2769.514822033029,225.6873,225.6873,225.6602,225.6602,2769.5148
2018-08-27 13:35:00,249.67,249.68,249.59,249.68,1436.0447225356447,225.5879,225.5969,225.5156,225.5969,1436.0447
2018-08-27 13:40:00,249.67,249.79,249.62,249.63,2805.41594009642,225.5879,225.6963,225.5427,225.5517,2805.4159
2018-08-27 13:45:00,249.7,249.7,249.66,249.67,615.447738229562,225.615,225.615,225.5788,225.5879,615.4477
2018-08-27 13:50:00,249.61,249.69,249.58,249.68,1919.1711970458507,225.5337,225.606,225.5066,225.5969,1919.1712
2018-08-27 13:55:00,249.68,249.79,249.65,249.79,1982.767463329572,225.5969,225.6963,225.5698,225.6963,1982.7675
2018-08-27 14:00:00,249.79,249.82,249.75,249.77,1364.2424864088623,225.6963,225.7234,225.6602,225.6782,1364.2425
2018-08-27 14:05:00,249.8,249.86,249.74,249.74,2966.458098266489,225.7053,225.7596,225.6511,225.6511,2966.4581
2018-08-27 14:10:00,249.7,249.7,249.61,249.62,1445.276438609088,225.615,225.615,225.5337,225.5427,1445.2764
2018-08-27 14:15:00,249.58,249.61,249.44,249.53,6685.813929633809,225.5066,225.5337,225.3801,225.4614,6685.8139
2018-08-27 14:20:00,249.49,249.58,249.44,249.58,2256.6417068417272,225.4252,225.5066,225.3801,225.5066,2256.6417
2018-08-27 14:25:00,249.58,249.82,249.54,249.82,3350.0871884295825,225.5066,225.7234,225.4704,225.7234,3350.0872
2018-08-27 14:30:00,249.76,249.82,249.64,249.82,4923.581905836496,225.6692,225.7234,225.5608,225.7234,4923.5819
2018-08-27 14:35:00,249.76,249.76,249.75,249.75,718.0223612678224,225.6692,225.6692,225.6602,225.6602,718.0224
2018-08-27 14:40:00,249.68,249.68,249.55,249.55,820.5969843060826,225.5969,225.5969,225.4795,225.4795,820.597
2018-08-27 14:45:00,249.58,249.74,249.57,249.69,1594.0096420145655,225.5066,225.6511,225.4975,225.606,1594.0096
2018-08-27 14:50:00,249.75,249.76,249.63,249.7,1230.895476459124,225.6602,225.6692,225.5517,225.615,1230.8955
2018-08-27 14:55:00,249.68,249.75,249.68,249.73,721.0995999589701,225.5969,225.6602,225.5969,225.6421,721.0996
2018-08-27 15:00:00,249.73,249.82,249.68,249.68,3486.5114370704687,225.6421,225.7234,225.5969,225.5969,3486.5114
2018-08-27 15:05:00,249.7,249.71,249.49,249.5,4357.369986665299,225.615,225.624,225.4252,225.4343,4357.37
2018-08-27 15:10:00,249.55,249.68,249.52,249.61,3836.290901630936,225.4795,225.5969,225.4523,225.5337,3836.2909
2018-08-27 15:15:00,249.61,249.61,249.52,249.55,923.171607344343,225.5337,225.5337,225.4523,225.4795,923.1716
2018-08-27 15:20:00,249.55,249.65,249.48,249.48,14345.061031900706,225.4795,225.5698,225.4162,225.4162,14345.061
2018-08-27 15:25:00,249.48,249.64,249.48,249.63,4000.410298492153,225.4162,225.5608,225.4162,225.5517,4000.4103
2018-08-27 15:30:00,249.6,249.64,249.56,249.61,4513.283413683455,225.5246,225.5608,225.4885,225.5337,4513.2834
2018-08-27 15:35:00,249.64,249.71,249.64,249.64,1385.783157246897,225.5608,225.624,225.5608,225.5608,1385.7832
2018-08-27 15:40:00,249.65,249.67,249.51,249.64,5550.3128526002665,225.5698,225.5879,225.4433,225.5608,5550.3129
2018-08-27 15:45:00,249.68,249.75,249.61,249.75,6558.621397066366,225.5969,225.6602,225.5337,225.6602,6558.6214
2018-08-27 15:50:00,249.71,249.75,249.68,249.72,4384.039388655247,225.624,225.6602,225.5969,225.6331,4384.0394
2018-08-27 15:55:00,249.71,249.95,249.68,249.85,29296.338085957534,225.624,225.8409,225.5969,225.7505,29296.3381
2018-08-28 09:30:00,250.42,251.46,250.42,251.4,10236.947379218382,226.2655,227.2052,226.2655,227.151,10236.9474
2018-08-28 09:35:00,251.5,251.5,250.66,251.11,10764.18094163504,227.2414,227.2414,226.4824,226.889,10764.1809
2018-08-28 09:40:00,251.19,251.49,251.02,251.42,2665.914452764386,226.9613,227.2323,226.8077,227.1691,2665.9145
2018-08-28 09:45:00,251.51,251.51,251.08,251.08,4278.387526925839,227.2504,227.2504,226.8619,226.8619,4278.3875
2018-08-28 09:50:00,251.06,251.06,250.51,250.89,14325.571853523435,226.8438,226.8438,226.3469,226.6902,14325.5719
2018-08-28 09:55:00,250.89,251.2,250.75,250.81,5788.285978049031,226.6902,226.9703,226.5637,226.6179,5788.286
2018-08-28 10:00:00,250.86,251.15,250.85,250.94,2892.604369678941,226.6631,226.9251,226.6541,226.7354,2892.6044
2018-08-28 10:05:00,250.9,251.1,250.87,251.0,4963.586008821418,226.6992,226.8799,226.6721,226.7896,4963.586
2018-08-28 10:10:00,250.95,251.23,250.88,251.23,3077.2386911478097,226.7444,226.9974,226.6812,226.9974,3077.2387
2018-08-28 10:15:00,251.15,251.17,250.68,250.68,6912.503846548364,226.9251,226.9432,226.5005,226.5005,6912.5038
2018-08-28 10:20:00,250.69,250.82,250.56,250.6,3025.95137962868,226.5095,226.627,226.392,226.4282,3025.9514
2018-08-28 10:25:00,250.7,250.76,250.61,250.68,2795.158477792594,226.5185,226.5727,226.4372,226.5005,2795.1585
2018-08-28 10:30:00,250.61,250.61,250.36,250.57,2214.5861113960405,226.4372,226.4372,226.2113,226.4011,2214.5861
2018-08-28 10:35:00,250.76,250.86,250.65,250.67,3450.6103190070776,226.5727,226.6631,226.4734,226.4914,3450.6103
2018-08-28 10:40:00,250.71,250.77,250.61,250.61,1436.0447225356447,226.5276,226.5818,226.4372,226.4372,1436.0447
2018-08-28 10:45:00,250.64,250.64,249.93,250.12,5403.6311416555545,226.4643,226.4643,225.8228,225.9945,5403.6311
2018-08-28 10:50:00,250.13,250.21,249.98,250.2,2290.491332444353,226.0035,226.0758,225.868,226.0668,2290.4913
2018-08-28 10:55:00,250.17,250.42,250.15,250.33,2243.3070058467533,226.0397,226.2655,226.0216,226.1842,2243.307
2018-08-28 11:00:00,250.33,250.6,250.29,250.4,2580.77751564263,226.1842,226.4282,226.1481,226.2475,2580.7775
2018-08-28 11:05:00,250.29,250.4,250.23,250.32,983.6906349369166,226.1481,226.2475,226.0939,226.1752,983.6906
2018-08-28 11:10:00,250.41,250.63,250.41,250.62,615.447738229562,226.2565,226.4553,226.2565,226.4462,615.4477
2018-08-28 11:15:00,250.54,250.7,250.44,250.47,6853.010565186172,226.374,226.5185,226.2836,226.3107,6853.0106
2018-08-28 11:20:00,250.48,250.78,250.48,250.73,2742.845420043081,226.3198,226.5908,226.3198,226.5456,2742.8454
2018-08-28 11:25:00,250.77,250.8,250.68,250.74,1349.882039183506,226.5818,226.6089,226.5005,226.5547,1349.882
2018-08-28 11:30:00,250.67,250.77,250.65,250.65,2296.645809826649,226.4914,226.5818,226.4734,226.4734,2296.6458
2018-08-28 11:35:00,250.68,250.69,250.52,250.63,1685.301056518617,226.5005,226.5095,226.3559,226.4553,1685.3011
2018-08-28 11:40:00,250.59,250.75,250.54,250.75,1025.7462303826032,226.4191,226.5637,226.374,226.5637,1025.7462
2018-08-28 11:45:00,250.78,250.96,250.68,250.68,4028.105446712483,226.5908,226.7535,226.5005,226.5005,4028.1054
2018-08-28 11:50:00,250.73,250.74,250.54,250.6,1857.6264232228943,226.5456,226.5547,226.374,226.4282,1857.6264
2018-08-28 11:55:00,250.59,250.74,250.59,250.66,1701.7129962047388,226.4191,226.5547,226.4191,226.4824,1701.713
2018-08-28 12:00:00,250.63,250.65,250.51,250.65,1068.8275720586726,226.4553,226.4734,226.3469,226.4734,1068.8276
2018-08-28 12:05:00,250.68,250.96,250.63,250.82,3604.472253564468,226.5005,226.7535,226.4553,226.627,3604.4723
2018-08-28 12:10:00,250.88,251.11,250.88,251.1,3355.215919581495,226.6812,226.889,226.6812,226.8799,3355.2159
2018-08-28 12:15:00,251.05,251.14,251.05,251.14,774.4384039388655,226.8348,226.9161,226.8348,226.9161,774.4384
2018-08-28 12:20:00,251.11,251.15,250.98,251.07,3752.179710739563,226.889,226.9251,226.7715,226.8528,3752.1797
2018-08-28 12:25:00,251.07,251.1,251.02,251.06,2854.651759154785,226.8528,226.8799,226.8077,226.8438,2854.6518
2018-08-28 12:30:00,251.12,251.14,251.05,251.14,2189.968201866858,226.898,226.9161,226.8348,226.9161,2189.9682
2018-08-28 12:35:00,251.11,251.15,250.81,250.81,2931.5827264334803,226.889,226.9251,226.6179,226.6179,2931.5827
2018-08-28 12:40:00,250.82,250.91,250.82,250.87,2256.6417068417272,226.627,226.7083,226.627,226.6721,2256.6417
2018-08-28 12:45:00,250.96,251.05,250.96,251.01,2436.1472971586827,226.7535,226.8348,226.7535,226.7986,2436.1473
2018-08-28 12:50:00,251.03,251.04,251.03,251.04,205.14924607652063,226.8167,226.8257,226.8167,226.8257,205.1492
2018-08-28 12:55:00,251.1,251.12,251.09,251.12,307.723869114781,226.8799,226.898,226.8709,226.898,307.7239
2018-08-28 13:00:00,251.13,251.22,251.1,251.2,3805.5185147194575,226.9071,226.9884,226.8799,226.9703,3805.5185
2018-08-28 13:05:00,251.21,251.27,251.14,251.25,2559.2368448045954,226.9793,227.0336,226.9161,227.0155,2559.2368
2018-08-28 13:10:00,251.24,251.3,251.2,251.25,6290.901630936506,227.0064,227.0607,226.9703,227.0155,6290.9016
2018-08-28 13:15:00,251.3,251.41,251.2,251.33,3150.066673504975,227.0607,227.16,226.9703,227.0878,3150.0667
2018-08-28 13:20:00,251.29,251.29,251.23,251.27,1128.3208534208636,227.0516,227.0516,226.9974,227.0336,1128.3209
2018-08-28 13:25:00,251.2,251.21,251.07,251.07,3384.962560262591,226.9703,226.9793,226.8528,226.8528,3384.9626
2018-08-28 13:30:00,251.1,251.1,250.94,251.02,1323.2126371935583,226.8799,226.8799,226.7354,226.8077,1323.2126
2018-08-28 13:35:00,250.97,251.03,250.88,250.98,4216.842753102882,226.7625,226.8167,226.6812,226.7715,4216.8428
2018-08-28 13:40:00,250.99,251.0,250.93,250.96,723.1510924197353,226.7806,226.7896,226.7263,226.7535,723.1511
2018-08-28 13:45:00,250.98,250.98,250.73,250.81,5164.632269976408,226.7715,226.7715,226.5456,226.6179,5164.6323
2018-08-28 13:50:00,250.82,251.07,250.82,251.02,5615.9606113447535,226.627,226.8528,226.627,226.8077,5615.9606
2018-08-28 13:55:00,250.96,251.05,250.94,251.01,1538.6193455739049,226.7535,226.8348,226.7354,226.7986,1538.6193
2018-08-28 14:00:00,251.04,251.1,250.97,250.97,3795.261052415632,226.8257,226.8799,226.7625,226.7625,3795.2611
2018-08-28 14:05:00,250.85,250.87,250.79,250.84,1843.265975997538,226.6541,226.6721,226.5999,226.645,1843.266
2018-08-28 14:10:00,250.82,250.99,250.76,250.98,1743.7685916504256,226.627,226.7806,226.5727,226.7715,1743.7686
2018-08-28 14:15:00,250.95,251.05,250.78,250.78,5908.298287003795,226.7444,226.8348,226.5908,226.5908,5908.2983
2018-08-28 14:20:00,250.79,250.97,250.79,250.86,3000.307723869115,226.5999,226.7625,226.5999,226.6631,3000.3077
2018-08-28 14:25:00,250.91,250.96,250.88,250.88,2313.0577495127704,226.7083,226.7535,226.6812,226.6812,2313.0577
2018-08-28 14:30:00,250.89,250.97,250.89,250.97,1411.4268130064622,226.6902,226.7625,226.6902,226.7625,1411.4268
2018-08-28 14:35:00,250.91,251.0,250.87,250.9,2481.280131295517,226.7083,226.7896,226.6721,226.6992,2481.2801
2018-08-28 14:40:00,250.93,251.03,250.92,251.03,3160.3241358088007,226.7263,226.8167,226.7173,226.8167,3160.3241
2018-08-28 14:45:00,250.98,251.03,250.85,251.03,9675.864191199096,226.7715,226.8167,226.6541,226.8167,9675.8642
2018-08-28 14:50:00,250.99,251.01,250.92,250.92,2810.544671248333,226.7806,226.7986,226.7173,226.7173,2810.5447
2018-08-28 14:55:00,250.94,251.04,250.88,251.04,2611.549902554108,226.7354,226.8257,226.6812,226.8257,2611.5499
2018-08-28 15:00:00,251.0,251.0,250.79,250.83,4206.585290799057,226.7896,226.7896,226.5999,226.636,4206.5853
2018-08-28 15:05:00,250.81,250.92,250.72,250.91,6013.950148733203,226.6179,226.7173,226.5366,226.7083,6013.9501
2018-08-28 15:10:00,250.88,251.0,250.88,250.96,2613.601395014873,226.6812,226.7896,226.6812,226.7535,2613.6014
2018-08-28 15:15:00,250.94,250.94,250.77,250.77,2949.0204123499843,226.7354,226.7354,226.5818,226.5818,2949.0204
2018-08-28 15:20:00,250.78,250.78,250.58,250.65,3425.992409477895,226.5908,226.5908,226.4101,226.4734,3425.9924
2018-08-28 15:25:00,250.7,250.75,250.63,250.75,4605.600574417889,226.5185,226.5637,226.4553,226.5637,4605.6006
2018-08-28 15:30:00,250.74,250.78,250.71,250.72,6543.235203610627,226.5547,226.5908,226.5276,226.5366,6543.2352
2018-08-28 15:35:00,250.78,250.92,250.78,250.91,3487.537183300851,226.5908,226.7173,226.5908,226.7083,3487.5372
2018-08-28 15:40:00,250.93,251.0,250.91,250.98,25451.84121448353,226.7263,226.7896,226.7083,226.7715,25451.8412
2018-08-28 15:45:00,250.97,251.04,250.94,251.01,15616.986357575135,226.7625,226.8257,226.7354,226.7986,15616.9864
2018-08-28 15:50:00,250.99,251.05,250.93,250.97,20791.87608985537,226.7806,226.8348,226.7263,226.7625,20791.8761
2018-08-28 15:55:00,250.99,251.26,250.99,251.18,43001.3334700995,226.7806,227.0245,226.7806,226.9522,43001.3335
2018-08-29 09:30:00,251.04,252.04,251.04,251.99,18971.17653092625,226.8257,227.7293,226.8257,227.6841,18971.1765
2018-08-29 09:35:00,251.83,252.85,251.82,252.67,6672.479228638835,227.5395,228.4612,227.5305,228.2985,6672.4792
2018-08-29 09:40:00,252.81,253.01,252.6,252.74,7079.700482100728,228.425,228.6057,228.2353,228.3618,7079.7005
2018-08-29 09:45:00,252.84,252.86,252.12,252.16,9462.508975279516,228.4521,228.4702,227.8016,227.8377,9462.509
2018-08-29 09:50:00,252.24,252.27,251.72,252.02,14596.368858344444,227.91,227.9371,227.4401,227.7112,14596.3689
2018-08-29 09:55:00,251.84,252.36,251.84,252.36,5541.081136526823,227.5486,228.0184,227.5486,228.0184,5541.0811
2018-08-29 10:00:00,252.53,252.54,251.84,251.84,2872.089445071289,228.172,228.1811,227.5486,227.5486,2872.0894
2018-08-29 10:05:00,251.81,252.25,251.68,252.25,4049.646117550518,227.5215,227.919,227.404,227.919,4049.6461
2018-08-29 10:10:00,252.3,252.34,252.04,252.08,6063.185967791568,227.9642,228.0003,227.7293,227.7654,6063.186
2018-08-29 10:15:00,252.11,252.26,252.01,252.26,6726.843778849113,227.7925,227.9281,227.7022,227.9281,6726.8438
2018-08-29 10:20:00,252.29,252.48,252.2,252.41,10001.025746230382,227.9552,228.1268,227.8738,228.0636,10001.0257
2018-08-29 10:25:00,252.42,252.63,252.35,252.63,2983.895784182993,228.0726,228.2624,228.0094,228.2624,2983.8958
2018-08-29 10:30:00,252.64,252.71,252.56,252.6,4989.229664580983,228.2714,228.3347,228.1991,228.2353,4989.2297
2018-08-29 10:35:00,252.64,252.75,252.64,252.71,6493.999384552261,228.2714,228.3708,228.2714,228.3347,6493.9994
2018-08-29 10:40:00,252.71,253.19,252.7,252.96,7855.164632269976,228.3347,228.7684,228.3256,228.5605,7855.1646
2018-08-29 10:45:00,253.03,253.2,252.99,253.06,11206.27756692994,228.6238,228.7774,228.5876,228.6509,11206.2776
2018-08-29 10:50:00,253.05,253.17,253.02,253.05,6280.64416863268,228.6419,228.7503,228.6148,228.6419,6280.6442
2018-08-29 10:55:00,253.1,253.16,253.03,253.09,4121.4483536773005,228.687,228.7413,228.6238,228.678,4121.4484
2018-08-29 11:00:00,253.09,253.09,252.65,252.65,4092.727459226587,228.678,228.678,228.2804,228.2804,4092.7275
2018-08-29 11:05:00,252.67,252.75,252.65,252.7,1538.6193455739049,228.2985,228.3708,228.2804,228.3256,1538.6193
2018-08-29 11:10:00,252.75,252.77,252.59,252.68,3850.6513488562928,228.3708,228.3889,228.2262,228.3075,3850.6513
2018-08-29 11:15:00,252.62,252.69,252.51,252.6,4956.405785208739,228.2533,228.3166,228.1539,228.2353,4956.4058
2018-08-29 11:20:00,252.56,252.66,252.5,252.66,1538.6193455739049,228.1991,228.2895,228.1449,228.2895,1538.6193
2018-08-29 11:25:00,252.66,252.83,252.64,252.83,4253.769617396656,228.2895,228.4431,228.2714,228.4431,4253.7696
2018-08-29 11:30:00,252.75,252.9,252.67,252.67,3282.3879372243305,228.3708,228.5063,228.2985,228.2985,3282.3879
2018-08-29 11:35:00,252.66,252.66,252.45,252.54,2432.044312237153,228.2895,228.2895,228.0997,228.1811,2432.0443
2018-08-29 11:40:00,252.43,252.61,252.34,252.59,2428.9670735460045,228.0817,228.2443,228.0003,228.2262,2428.9671
2018-08-29 11:45:00,252.67,252.67,252.39,252.55,7865.422094573802,228.2985,228.2985,228.0455,228.1901,7865.4221
2018-08-29 11:50:00,252.57,252.66,252.57,252.66,1176.530926248846,228.2082,228.2895,228.2082,228.2895,1176.5309
2018-08-29 11:55:00,252.63,252.68,252.59,252.61,1641.1939686121652,228.2624,228.3075,228.2262,228.2443,1641.194
2018-08-29 12:00:00,252.6,252.71,252.53,252.7,2461.790952918248,228.2353,228.3347,228.172,228.3256,2461.791
2018-08-29 12:05:00,252.72,252.87,252.72,252.87,1333.4700994973844,228.3437,228.4792,228.3437,228.4792,1333.4701
2018-08-29 12:10:00,252.85,253.04,252.84,253.03,2678.223407528977,228.4612,228.6328,228.4521,228.6238,2678.2234
2018-08-29 12:15:00,253.0,253.13,252.93,253.13,8295.209765104113,228.5967,228.7141,228.5334,228.7141,8295.2098
2018-08-29 12:20:00,253.13,253.18,253.01,253.18,12961.329367114577,228.7141,228.7593,228.6057,228.7593,12961.3294
2018-08-29 12:25:00,253.18,253.44,253.18,253.36,3799.364037337162,228.7593,228.9942,228.7593,228.922,3799.364
2018-08-29 12:30:00,253.44,253.46,252.84,252.85,9158.888091086264,228.9942,229.0123,228.4521,228.4612,9158.8881
2018-08-29 12:35:00,252.76,252.93,252.76,252.93,1230.895476459124,228.3798,228.5334,228.3798,228.5334,1230.8955
2018-08-29 12:40:00,252.95,253.05,252.91,253.0,1143.7070468766026,228.5515,228.6419,228.5154,228.5967,1143.707
2018-08-29 12:45:00,253.0,253.03,252.91,252.95,3783.977843881424,228.5967,228.6238,228.5154,228.5515,3783.9778
2018-08-29 12:50:00,252.9,253.03,252.89,253.02,2846.445789311724,228.5063,228.6238,228.4973,228.6148,2846.4458
2018-08-29 12:55:00,253.01,253.12,252.94,253.03,4065.032311006257,228.6057,228.7051,228.5425,228.6238,4065.0323
2018-08-29 13:00:00,253.06,253.08,252.95,253.07,3453.687557698225,228.6509,228.669,228.5515,228.6599,3453.6876
2018-08-29 13:05:00,253.08,253.12,252.94,252.98,7902.348958867576,228.669,228.7051,228.5425,228.5786,7902.349
2018-08-29 13:10:00,252.96,253.0,252.85,252.93,13155.195404656888,228.5605,228.5967,228.4612,228.5334,13155.1954
2018-08-29 13:15:00,252.86,252.92,252.8,252.87,2123.2946968919887,228.4702,228.5244,228.416,228.4792,2123.2947
2018-08-29 13:20:00,252.81,252.81,252.59,252.7,1230.895476459124,228.425,228.425,228.2262,228.3256,1230.8955
2018-08-29 13:25:00,252.67,252.69,252.49,252.5,7660.272848497281,228.2985,228.3166,228.1359,228.1449,7660.2728
2018-08-29 13:30:00,252.42,252.42,252.34,252.38,1128.3208534208636,228.0726,228.0726,228.0003,228.0365,1128.3209
2018-08-29 13:35:00,252.46,252.46,252.37,252.41,938.557800800082,228.1088,228.1088,228.0275,228.0636,938.5578
2018-08-29 13:40:00,252.34,252.37,252.32,252.37,718.0223612678224,228.0003,228.0275,227.9823,228.0275,718.0224
2018-08-29 13:45:00,252.37,252.37,252.24,252.24,1671.9663555236434,228.0275,228.0275,227.91,227.91,1671.9664
2018-08-29 13:50:00,252.32,252.34,252.27,252.28,1748.8973228023383,227.9823,228.0003,227.9371,227.9461,1748.8973
2018-08-29 13:55:00,252.2,252.25,252.01,252.12,2511.026771976613,227.8738,227.919,227.7022,227.8016,2511.0268
2018-08-29 14:00:00,252.05,252.25,252.05,252.25,8330.085136937121,227.7383,227.919,227.7383,227.919,8330.0851
2018-08-29 14:05:00,252.27,252.5,252.27,252.41,2256.6417068417272,227.9371,228.1449,227.9371,228.0636,2256.6417
2018-08-29 14:10:00,252.5,252.62,252.43,252.62,16969.94563544979,228.1449,228.2533,228.0817,228.2533,16969.9456
2018-08-29 14:15:00,252.58,252.65,252.48,252.5,7256.128833726536,228.2172,228.2804,228.1268,228.1449,7256.1288
2018-08-29 14:20:00,252.44,252.5,252.34,252.34,2249.461483229049,228.0907,228.1449,228.0003,228.0003,2249.4615
2018-08-29 14:25:00,252.37,252.4,252.14,252.29,9860.498512667966,228.0275,228.0546,227.8196,227.9552,9860.4985
2018-08-29 14:30:00,252.24,252.31,252.17,252.31,2525.3872192019694,227.91,227.9732,227.8467,227.9732,2525.3872
2018-08-29 14:35:00,252.33,252.43,252.32,252.43,3900.91291414504,227.9913,228.0817,227.9823,228.0817,3900.9129
2018-08-29 14:40:00,252.43,252.5,252.37,252.5,7298.184429172223,228.0817,228.1449,228.0275,228.1449,7298.1844
2018-08-29 14:45:00,252.47,252.52,252.42,252.5,11448.353677300236,228.1178,228.163,228.0726,228.1449,11448.3537
2018-08-29 14:50:00,252.5,252.66,252.45,252.66,17464.355318494203,228.1449,228.2895,228.0997,228.2895,17464.3553
2018-08-29 14:55:00,252.65,252.71,252.55,252.63,6860.190788798851,228.2804,228.3347,228.1901,228.2624,6860.1908
2018-08-29 15:00:00,252.65,252.65,252.59,252.6,9605.087701302697,228.2804,228.2804,228.2262,228.2353,9605.0877
2018-08-29 15:05:00,252.57,252.57,252.47,252.47,9642.014565596472,228.2082,228.2082,228.1178,228.1178,9642.0146
2018-08-29 15:10:00,252.5,252.5,252.47,252.47,3282.3879372243305,228.1449,228.1449,228.1178,228.1178,3282.3879
2018-08-29 15:15:00,252.45,252.52,252.43,252.51,6565.801620679044,228.0997,228.163,228.0817,228.1539,6565.8016
2018-08-29 15:20:00,252.54,252.58,252.46,252.48,5484.66509385578,228.1811,228.2172,228.1088,228.1268,5484.6651
2018-08-29 15:25:00,252.48,252.7,252.47,252.68,6564.775874448661,228.1268,228.3256,228.1178,228.3075,6564.7759
2018-08-29 15:30:00,252.68,252.79,252.68,252.73,4307.108421376552,228.3075,228.4069,228.3075,228.3527,4307.1084
2018-08-29 15:35:00,252.73,252.74,252.66,252.74,1610.4215817006873,228.3527,228.3618,228.2895,228.3618,1610.4216
2018-08-29 15:40:00,252.7,252.7,252.57,252.6,3779.874858959893,228.3256,228.3256,228.2082,228.2353,3779.8749
2018-08-29 15:45:00,252.57,252.72,252.53,252.68,30754.949225561595,228.2082,228.3437,228.172,228.3075,30754.9492
2018-08-29 15:50:00,252.67,252.75,252.61,252.73,15247.717714637398,228.2985,228.3708,228.2443,228.3527,15247.7177
2018-08-29 15:55:00,252.69,252.84,252.66,252.77,54369.67894142989,228.3166,228.4521,228.2895,228.3889,54369.6789
2018-08-30 09:30:00,252.4,253.04,252.4,253.04,16151.400143604473,228.0546,228.6328,228.0546,228.6328,16151.4001
2018-08-30 09:35:00,253.07,253.47,253.06,253.08,7869.525079495333,228.6599,229.0213,228.6509,228.669,7869.5251
2018-08-30 09:40:00,253.0,253.2,252.85,252.88,2069.955892912093,228.5967,228.7774,228.4612,228.4883,2069.9559
2018-08-30 09:45:00,252.88,253.07,252.78,252.85,4028.105446712483,228.4883,228.6599,228.3979,228.4612,4028.1054
2018-08-30 09:50:00,252.88,253.43,252.8,253.25,5036.413991178582,228.4883,228.9852,228.416,228.8226,5036.414
2018-08-30 09:55:00,253.25,253.67,253.25,253.26,4121.4483536773005,228.8226,229.2021,228.8226,228.8316,4121.4484
2018-08-30 10:00:00,253.27,253.68,253.24,253.68,6848.907580264642,228.8406,229.2111,228.8135,229.2111,6848.9076
2018-08-30 10:05:00,253.61,253.84,253.51,253.81,10372.345881628884,229.1478,229.3557,229.0575,229.3286,10372.3459
2018-08-30 10:10:00,253.86,253.87,253.58,253.72,13419.8379320956,229.3737,229.3828,229.1207,229.2472,13419.8379
2018-08-30 10:15:00,253.77,254.33,253.77,254.32,10041.029849215303,229.2924,229.7984,229.2924,229.7894,10041.0298
2018-08-30 10:20:00,254.3,254.45,254.2,254.45,5161.55503128526,229.7713,229.9068,229.6809,229.9068,5161.555
2018-08-30 10:25:00,254.52,254.53,254.29,254.44,6412.965432352036,229.9701,229.9791,229.7623,229.8978,6412.9654
2018-08-30 10:30:00,254.38,254.47,254.22,254.47,2112.0114883577803,229.8436,229.9249,229.699,229.9249,2112.0115
2018-08-30 10:35:00,254.46,254.48,254.08,254.08,4335.8293158272645,229.9159,229.9339,229.5725,229.5725,4335.8293
2018-08-30 10:40:00,253.96,254.07,253.7,253.7,2892.604369678941,229.4641,229.5635,229.2292,229.2292,2892.6044
2018-08-30 10:45:00,253.7,254.21,253.7,253.98,7758.744486614011,229.2292,229.69,229.2292,229.4822,7758.7445
2018-08-30 10:50:00,254.02,254.02,253.88,253.89,4080.418504461996,229.5183,229.5183,229.3918,229.4008,4080.4185
2018-08-30 10:55:00,253.89,253.91,253.82,253.9,5282.593086470407,229.4008,229.4189,229.3376,229.4099,5282.5931
2018-08-30 11:00:00,253.9,253.98,253.74,253.92,12453.584983075189,229.4099,229.4822,229.2653,229.4279,12453.585
2018-08-30 11:05:00,253.9,253.93,253.6,253.62,5026.156528874756,229.4099,229.437,229.1388,229.1569,5026.1565
2018-08-30 11:10:00,253.65,253.76,253.62,253.62,2173.556262180736,229.184,229.2834,229.1569,229.1569,2173.5563
2018-08-30 11:15:00,253.79,253.83,253.74,253.77,8009.026566827367,229.3105,229.3466,229.2653,229.2924,8009.0266
2018-08-30 11:20:00,253.74,253.81,253.71,253.74,7004.821007282798,229.2653,229.3286,229.2382,229.2653,7004.821
2018-08-30 11:25:00,253.73,253.81,253.56,253.62,4905.118473689609,229.2563,229.3286,229.1027,229.1569,4905.1185
2018-08-30 11:30:00,253.64,253.82,253.63,253.63,8020.309775361575,229.175,229.3376,229.1659,229.1659,8020.3098
2018-08-30 11:35:00,253.65,253.92,253.65,253.87,1819.6738126987384,229.184,229.4279,229.184,229.3828,1819.6738
2018-08-30 11:40:00,253.87,254.16,253.83,254.03,4015.796491947892,229.3828,229.6448,229.3466,229.5273,4015.7965
2018-08-30 11:45:00,254.1,254.57,254.1,254.49,7790.542619755872,229.5906,230.0152,229.5906,229.943,7790.5426
2018-08-30 11:50:00,254.53,254.53,254.1,254.15,6823.263924505077,229.9791,229.9791,229.5906,229.6358,6823.2639
2018-08-30 11:55:00,254.13,254.13,253.88,253.99,1436.0447225356447,229.6177,229.6177,229.3918,229.4912,1436.0447
2018-08-30 12:00:00,254.01,254.22,254.01,254.21,1538.6193455739049,229.5093,229.699,229.5093,229.69,1538.6193
2018-08-30 12:05:00,254.18,254.28,254.12,254.21,1051.3898861421685,229.6629,229.7532,229.6087,229.69,1051.3899
2018-08-30 12:10:00,254.24,254.25,254.09,254.21,9756.898143399325,229.7171,229.7261,229.5815,229.69,9756.8981
2018-08-30 12:15:00,254.13,254.23,254.12,254.21,1128.3208534208636,229.6177,229.708,229.6087,229.69,1128.3209
2018-08-30 12:20:00,254.27,254.51,254.27,254.45,1436.0447225356447,229.7442,229.961,229.7442,229.9068,1436.0447
2018-08-30 12:25:00,254.45,254.45,254.39,254.44,1230.895476459124,229.9068,229.9068,229.8526,229.8978,1230.8955
2018-08-30 12:30:00,254.33,254.48,254.29,254.42,3846.548363934762,229.7984,229.9339,229.7623,229.8797,3846.5484
2018-08-30 12:35:00,254.46,254.49,254.41,254.41,1436.0447225356447,229.9159,229.943,229.8707,229.8707,1436.0447
2018-08-30 12:40:00,254.43,254.44,254.21,254.21,1538.6193455739049,229.8888,229.8978,229.69,229.69,1538.6193
2018-08-30 12:45:00,254.21,254.25,254.14,254.14,1857.6264232228943,229.69,229.7261,229.6267,229.6267,1857.6264
2018-08-30 12:50:00,254.22,254.23,254.07,254.08,5687.762847471536,229.699,229.708,229.5635,229.5725,5687.7628
2018-08-30 12:55:00,254.08,254.09,253.91,254.0,2571.5457995691863,229.5725,229.5815,229.4189,229.5002,2571.5458
2018-08-30 13:00:00,254.01,254.07,253.95,253.97,2666.9401989947687,229.5093,229.5635,229.4551,229.4731,2666.9402
2018-08-30 13:05:00,254.01,254.01,253.78,253.84,1705.8159811262692,229.5093,229.5093,229.3014,229.3557,1705.816
2018-08-30 13:10:00,253.86,253.96,253.68,253.68,2608.4726638629604,229.3737,229.4641,229.2111,229.2111,2608.4727
2018-08-30 13:15:00,253.75,253.83,253.75,253.75,820.5969843060826,229.2743,229.3466,229.2743,229.2743,820.597
2018-08-30 13:20:00,253.78,253.95,253.77,253.87,4268.1300646220125,229.3014,229.4551,229.2924,229.3828,4268.1301
2018-08-30 13:25:00,253.93,254.01,253.89,253.95,2845.4200430813416,229.437,229.5093,229.4008,229.4551,2845.42
2018-08-30 13:30:00,253.98,253.99,253.86,253.93,4107.087906451944,229.4822,229.4912,229.3737,229.437,4107.0879
2018-08-30 13:35:00,253.89,253.9,253.77,253.87,1436.0447225356447,229.4008,229.4099,229.2924,229.3828,1436.0447
2018-08-30 13:40:00,253.84,253.84,253.69,253.81,3367.5248743460866,229.3557,229.3557,229.2201,229.3286,3367.5249
2018-08-30 13:45:00,253.8,254.03,253.79,253.97,1845.317468458304,229.3195,229.5273,229.3105,229.4731,1845.3175
2018-08-30 13:50:00,254.01,254.06,253.97,254.06,987.793619858447,229.5093,229.5544,229.4731,229.5544,987.7936
2018-08-30 13:55:00,254.04,254.04,253.96,253.96,1230.895476459124,229.5364,229.5364,229.4641,229.4641,1230.8955
2018-08-30 14:00:00,253.98,253.99,253.92,253.95,1538.6193455739049,229.4822,229.4912,229.4279,229.4551,1538.6193
2018-08-30 14:05:00,253.96,254.06,253.8,253.81,2872.089445071289,229.4641,229.5544,229.3195,229.3286,2872.0894
2018-08-30 14:10:00,253.84,253.86,253.77,253.77,3144.9379423530618,229.3557,229.3737,229.2924,229.2924,3144.9379
2018-08-30 14:15:00,253.82,253.82,253.12,253.24,11328.341368345473,229.3376,229.3376,228.7051,228.8135,11328.3414
2018-08-30 14:20:00,253.14,253.42,252.94,253.29,6220.125141040106,228.7232,228.9762,228.5425,228.8587,6220.1251
2018-08-30 14:25:00,253.39,253.53,253.33,253.36,3150.066673504975,228.9491,229.0756,228.8949,228.922,3150.0667
2018-08-30 14:30:00,253.39,253.62,253.39,253.54,2774.643553184942,228.9491,229.1569,228.9491,229.0846,2774.6436
2018-08-30 14:35:00,253.44,253.65,253.39,253.63,4197.353574725613,228.9942,229.184,228.9491,229.1659,4197.3536
2018-08-30 14:40:00,253.63,253.63,253.43,253.43,2499.743563442404,229.1659,229.1659,228.9852,228.9852,2499.7436
2018-08-30 14:45:00,253.49,253.64,253.49,253.54,5744.178890142579,229.0394,229.175,229.0394,229.0846,5744.1789
2018-08-30 14:50:00,253.49,253.5,253.32,253.43,6108.3188019284025,229.0394,229.0485,228.8858,228.9852,6108.3188
2018-08-30 14:55:00,253.37,253.46,253.27,253.35,3302.9028618319826,228.931,229.0123,228.8406,228.9129,3302.9029
2018-08-30 15:00:00,253.32,253.43,253.08,253.37,10033.849625602625,228.8858,228.9852,228.669,228.931,10033.8496
2018-08-30 15:05:00,253.42,253.61,253.4,253.49,4533.798338291107,228.9762,229.1478,228.9581,229.0394,4533.7983
2018-08-30 15:10:00,253.51,253.67,253.4,253.41,10689.301466817107,229.0575,229.2021,228.9581,228.9671,10689.3015
2018-08-30 15:15:00,253.36,253.55,253.31,253.54,4102.984921530413,228.922,229.0936,228.8768,229.0846,4102.9849
2018-08-30 15:20:00,253.55,253.68,253.5,253.63,3179.8133141860703,229.0936,229.2111,229.0485,229.1659,3179.8133
2018-08-30 15:25:00,253.59,253.67,253.49,253.66,4718.432659759975,229.1298,229.2021,229.0394,229.193,4718.4327
2018-08-30 15:30:00,253.66,253.78,253.59,253.67,12807.467432557183,229.193,229.3014,229.1298,229.2021,12807.4674
2018-08-30 15:35:00,253.68,253.68,253.16,253.43,9523.02800287209,229.2111,229.2111,228.7413,228.9852,9523.028
2018-08-30 15:40:00,253.4,253.43,253.05,253.18,15562.621807364858,228.9581,228.9852,228.6419,228.7593,15562.6218
2018-08-30 15:45:00,253.23,253.44,253.17,253.17,8236.742229972304,228.8045,228.9942,228.7503,228.7503,8236.7422
2018-08-30 15:50:00,253.17,253.76,253.14,253.66,20772.3869114781,228.7503,229.2834,228.7232,229.193,20772.3869
2018-08-30 15:55:00,253.64,253.99,253.59,253.78,63504.97486921735,229.175,229.4912,229.1298,229.3014,63504.9749
2018-08-31 09:30:00,253.24,255.42,253.24,254.45,11842.240229767154,228.8135,230.7833,228.8135,229.9068,11842.2402
2018-08-31 09:35:00,254.6,255.02,254.43,254.89,3557.2879269668683,230.0424,230.4218,229.8888,230.3044,3557.2879
2018-08-31 09:40:00,254.83,254.92,254.01,254.07,3825.007693096728,230.2502,230.3315,229.5093,229.5635,3825.0077
2018-08-31 09:45:00,253.83,254.36,253.83,254.3,1128.3208534208636,229.3466,229.8255,229.3466,229.7713,1128.3209
2018-08-31 09:50:00,254.38,254.4,253.93,253.94,2464.868191609396,229.8436,229.8616,229.437,229.446,2464.8682
2018-08-31 09:55:00,254.11,255.01,254.11,255.01,2305.877525900092,229.5996,230.4128,229.5996,230.4128,2305.8775
2018-08-31 10:00:00,254.8,254.97,254.73,254.86,3397.271515027182,230.2231,230.3767,230.1598,230.2773,3397.2715
2018-08-31 10:05:00,254.87,255.05,254.74,255.05,4513.283413683455,230.2863,230.4489,230.1689,230.4489,4513.2834
2018-08-31 10:10:00,254.93,255.37,254.9,255.37,2402.297671556057,230.3405,230.7381,230.3134,230.7381,2402.2977
2018-08-31 10:15:00,255.27,255.3,255.11,255.26,3179.8133141860703,230.6477,230.6748,230.5032,230.6387,3179.8133
2018-08-31 10:20:00,255.3,256.08,255.28,255.96,9958.970150784697,230.6748,231.3796,230.6568,231.2712,9958.9702
2018-08-31 10:25:00,255.98,256.08,255.53,256.08,6339.111703764488,231.2892,231.3796,230.8827,231.3796,6339.1117
2018-08-31 10:30:00,256.01,256.01,255.8,255.91,2051.4924607652065,231.3164,231.3164,231.1266,231.226,2051.4925
2018-08-31 10:35:00,255.85,255.85,255.64,255.65,2710.021540670838,231.1718,231.1718,230.982,230.9911,2710.0215
2018-08-31 10:40:00,255.59,255.77,255.5,255.69,5987.280746743256,230.9369,231.0995,230.8555,231.0272,5987.2807
2018-08-31 10:45:00,255.72,255.75,255.4,255.47,3675.248743460867,231.0543,231.0814,230.7652,230.8284,3675.2487
2018-08-31 10:50:00,255.46,255.64,255.39,255.58,4381.987896194481,230.8194,230.982,230.7562,230.9278,4381.9879
2018-08-31 10:55:00,255.62,255.68,255.38,255.41,4549.184531746846,230.964,231.0182,230.7471,230.7742,4549.1845
2018-08-31 11:00:00,255.46,255.67,255.42,255.49,6640.681095496974,230.8194,231.0091,230.7833,230.8465,6640.6811
2018-08-31 11:05:00,255.51,255.67,255.21,255.25,4789.209149656374,230.8646,231.0091,230.5935,230.6297,4789.2091
2018-08-31 11:10:00,255.13,255.38,255.13,255.34,5469.278900400041,230.5212,230.7471,230.5212,230.711,5469.2789
2018-08-31 11:15:00,255.24,255.66,255.19,255.61,7372.03815775977,230.6206,231.0001,230.5754,230.9549,7372.0382
2018-08-31 11:20:00,255.61,255.61,255.17,255.24,2564.365575956508,230.9549,230.9549,230.5574,230.6206,2564.3656
2018-08-31 11:25:00,255.1,255.23,254.91,254.96,2831.059595855985,230.4941,230.6116,230.3225,230.3676,2831.0596
2018-08-31 11:30:00,255.02,255.33,254.97,255.27,3795.261052415632,230.4218,230.7019,230.3767,230.6477,3795.2611
2018-08-31 11:35:00,255.31,255.64,255.31,255.64,1128.3208534208636,230.6839,230.982,230.6839,230.982,1128.3209
2018-08-31 11:40:00,255.52,255.57,255.2,255.21,7186.378090060519,230.8736,230.9188,230.5845,230.5935,7186.3781
2018-08-31 11:45:00,255.14,255.23,255.11,255.17,1436.0447225356447,230.5303,230.6116,230.5032,230.5574,1436.0447
2018-08-31 11:50:00,255.22,255.33,255.0,255.0,2596.163709098369,230.6026,230.7019,230.4038,230.4038,2596.1637
2018-08-31 11:55:00,254.9,255.09,254.85,254.99,3352.138680890348,230.3134,230.4851,230.2682,230.3947,3352.1387
2018-08-31 12:00:00,255.07,255.22,254.83,255.15,6364.755359524053,230.467,230.6026,230.2502,230.5393,6364.7554
2018-08-31 12:05:00,255.21,255.21,254.97,254.97,2905.939070673915,230.5935,230.5935,230.3767,230.3767,2905.9391
2018-08-31 12:10:00,254.94,254.99,254.88,254.88,3590.111806339112,230.3496,230.3947,230.2953,230.2953,3590.1118
2018-08-31 12:15:00,254.91,255.07,254.9,254.97,3183.9162991076005,230.3225,230.467,230.3134,230.3767,3183.9163
2018-08-31 12:20:00,254.93,254.93,254.79,254.82,6910.452354087598,230.3405,230.3405,230.214,230.2411,6910.4524
2018-08-31 12:25:00,254.76,254.82,254.61,254.79,5341.060621602215,230.1869,230.2411,230.0514,230.214,5341.0606
2018-08-31 12:30:00,254.77,254.78,254.46,254.46,3527.541286285773,230.196,230.205,229.9159,229.9159,3527.5413
2018-08-31 12:35:00,254.56,254.7,254.52,254.63,6707.354600471843,230.0062,230.1327,229.9701,230.0695,6707.3546
2018-08-31 12:40:00,254.71,254.86,254.7,254.8,1487.3320340547748,230.1417,230.2773,230.1327,230.2231,1487.332
2018-08-31 12:45:00,254.83,254.83,254.67,254.69,3065.9554826136014,230.2502,230.2502,230.1056,230.1237,3065.9555
2018-08-31 12:50:00,254.65,254.88,254.64,254.81,2630.013334700995,230.0875,230.2953,230.0785,230.2321,2630.0133
2018-08-31 12:55:00,254.87,254.87,254.74,254.74,410.2984921530413,230.2863,230.2863,230.1689,230.1689,410.2985
2018-08-31 13:00:00,254.84,254.88,254.82,254.82,1290.388757821315,230.2592,230.2953,230.2411,230.2411,1290.3888
2018-08-31 13:05:00,254.79,254.85,254.66,254.73,2162.273053646528,230.214,230.2682,230.0966,230.1598,2162.2731
2018-08-31 13:10:00,254.73,254.81,254.68,254.76,3074.161452456662,230.1598,230.2321,230.1146,230.1869,3074.1615
2018-08-31 13:15:00,254.73,254.73,254.49,254.54,3934.7625397476654,230.1598,230.1598,229.943,229.9881,3934.7625
2018-08-31 13:20:00,254.64,254.71,254.57,254.64,3606.523746025233,230.0785,230.1417,230.0152,230.0785,3606.5237
2018-08-31 13:25:00,254.66,254.67,254.48,254.55,3490.614421991999,230.0966,230.1056,229.9339,229.9972,3490.6144
2018-08-31 13:30:00,254.48,254.69,254.37,254.69,13915.273361370397,229.9339,230.1237,229.8345,230.1237,13915.2734
2018-08-31 13:35:00,254.69,254.73,254.4,254.51,6396.553492665914,230.1237,230.1598,229.8616,229.961,6396.5535
2018-08-31 13:40:00,254.5,254.58,254.48,254.5,2292.5428249051183,229.952,230.0243,229.9339,229.952,2292.5428
2018-08-31 13:45:00,254.46,254.67,254.45,254.63,2401.271925325674,229.9159,230.1056,229.9068,230.0695,2401.2719
2018-08-31 13:50:00,254.61,254.65,254.56,254.59,3498.82039183506,230.0514,230.0875,230.0062,230.0333,3498.8204
2018-08-31 13:55:00,254.57,254.76,254.57,254.74,2154.067083803467,230.0152,230.1869,230.0152,230.1689,2154.0671
2018-08-31 14:00:00,254.81,254.81,254.6,254.6,2351.0103600369266,230.2321,230.2321,230.0424,230.0424,2351.0104
2018-08-31 14:05:00,254.67,254.73,254.58,254.63,2582.829008103395,230.1056,230.1598,230.0243,230.0695,2582.829
2018-08-31 14:10:00,254.67,254.77,254.58,254.74,5858.036721715048,230.1056,230.196,230.0243,230.1689,5858.0367
2018-08-31 14:15:00,254.77,254.97,254.77,254.87,2559.2368448045954,230.196,230.3767,230.196,230.2863,2559.2368
2018-08-31 14:20:00,254.89,254.92,254.51,254.57,2154.067083803467,230.3044,230.3315,229.961,230.0152,2154.0671
2018-08-31 14:25:00,254.51,254.7,254.47,254.68,3086.470407221253,229.961,230.1327,229.9249,230.1146,3086.4704
2018-08-31 14:30:00,254.63,254.63,254.42,254.53,2568.4685608780387,230.0695,230.0695,229.8797,229.9791,2568.4686
2018-08-31 14:35:00,254.52,254.62,254.52,254.57,2649.502513078264,229.9701,230.0604,229.9701,230.0152,2649.5025
2018-08-31 14:40:00,254.55,254.71,254.55,254.71,3491.640168222382,229.9972,230.1417,229.9972,230.1417,3491.6402
2018-08-31 14:45:00,254.72,254.72,254.61,254.64,3255.7185352343827,230.1508,230.1508,230.0514,230.0785,3255.7185
2018-08-31 14:50:00,254.65,254.77,254.65,254.76,3077.2386911478097,230.0875,230.196,230.0875,230.1869,3077.2387
2018-08-31 14:55:00,254.76,254.76,254.59,254.59,1641.1939686121652,230.1869,230.1869,230.0333,230.0333,1641.194
2018-08-31 15:00:00,254.5,254.79,254.5,254.7,3813.724484562519,229.952,230.214,229.952,230.1327,3813.7245
2018-08-31 15:05:00,254.8,254.9,254.78,254.88,923.171607344343,230.2231,230.3134,230.205,230.2953,923.1716
2018-08-31 15:10:00,254.89,254.99,254.86,254.94,3763.462919273772,230.3044,230.3947,230.2773,230.3496,3763.4629
2018-08-31 15:15:00,254.88,254.99,254.87,254.94,2740.793927582316,230.2953,230.3947,230.2863,230.3496,2740.7939
2018-08-31 15:20:00,254.99,254.99,254.68,254.68,2154.067083803467,230.3947,230.3947,230.1146,230.1146,2154.0671
2018-08-31 15:25:00,254.8,254.8,254.59,254.62,3178.787567955688,230.2231,230.2231,230.0333,230.0604,3178.7876
2018-08-31 15:30:00,254.65,254.78,254.49,254.75,14177.864396348345,230.0875,230.205,229.943,230.1779,14177.8644
2018-08-31 15:35:00,254.79,254.87,254.69,254.7,8237.767976202687,230.214,230.2863,230.1237,230.1327,8237.768
2018-08-31 15:40:00,254.7,254.8,254.61,254.69,13457.790542619756,230.1327,230.2231,230.0514,230.1237,13457.7905
2018-08-31 15:45:00,254.73,255.45,254.7,255.39,29693.3018771156,230.1598,230.8104,230.1327,230.7562,29693.3019
2018-08-31 15:50:00,255.42,255.5,255.29,255.34,13648.57934147092,230.7833,230.8555,230.6658,230.711,13648.5793
2018-08-31 15:55:00,255.36,255.55,255.17,255.29,61208.32905939071,230.729,230.9007,230.5574,230.6658,61208.3291
2018-09-04 09:30:00,255.56,256.39,255.42,255.57,22124.32044312237,230.9098,231.6597,230.7833,230.9188,22124.3204
2018-09-04 09:35:00,255.6,255.61,255.3,255.3,7395.63032105857,230.9459,230.9549,230.6748,230.6748,7395.6303
2018-09-04 09:40:00,255.31,255.59,254.87,255.41,9455.328751666835,230.6839,230.9369,230.2863,230.7742,9455.3288
2018-09-04 09:45:00,255.41,255.48,255.07,255.48,24691.763257770028,230.7742,230.8375,230.467,230.8375,24691.7633
2018-09-04 09:50:00,255.49,255.92,255.47,255.92,5848.805005641604,230.8465,231.235,230.8284,231.235,5848.805
2018-09-04 09:55:00,255.93,256.02,255.45,255.45,11116.011898656272,231.2441,231.3254,230.8104,230.8104,11116.0119
2018-09-04 10:00:00,255.57,256.76,255.47,256.4,14961.534516360653,230.9188,231.994,230.8284,231.6687,14961.5345
2018-09-04 10:05:00,256.31,256.62,256.2,256.21,11249.358908606013,231.5874,231.8675,231.488,231.4971,11249.3589
2018-09-04 10:10:00,256.2,256.2,255.7,255.7,6069.340445173863,231.488,231.488,231.0363,231.0363,6069.3404
2018-09-04 10:15:00,255.65,255.75,255.57,255.62,4866.14011693507,230.9911,231.0814,230.9188,230.964,4866.1401
2018-09-04 10:20:00,255.72,255.97,255.39,255.55,6071.391937634629,231.0543,231.2802,230.7562,230.9007,6071.3919
2018-09-04 10:25:00,255.61,255.62,255.41,255.45,1961.2267924915373,230.9549,230.964,230.7742,230.8104,1961.2268
2018-09-04 10:30:00,255.61,255.9,255.6,255.89,2476.1514001436044,230.9549,231.217,230.9459,231.2079,2476.1514
2018-09-04 10:35:00,255.91,255.91,255.38,255.59,3445.4815878551644,231.226,231.226,230.7471,230.9369,3445.4816
2018-09-04 10:40:00,255.51,255.88,255.51,255.67,6620.166170889322,230.8646,231.1989,230.8646,231.0091,6620.1662
2018-09-04 10:45:00,255.55,255.67,255.17,255.62,10071.80223612678,230.9007,231.0091,230.5574,230.964,10071.8022
2018-09-04 10:50:00,255.53,255.67,255.51,255.66,18040.824699969227,230.8827,231.0091,230.8646,231.0001,18040.8247
2018-09-04 10:55:00,255.64,255.84,255.54,255.84,7365.883680377474,230.982,231.1627,230.8917,231.1627,7365.8837
2018-09-04 11:00:00,255.81,255.81,255.35,255.41,24496.871473997333,231.1356,231.1356,230.72,230.7742,24496.8715
2018-09-04 11:05:00,255.38,255.48,255.29,255.38,15910.34977946456,230.7471,230.8375,230.6658,230.7471,15910.3498
2018-09-04 11:10:00,255.4,255.46,255.25,255.3,9577.392553082367,230.7652,230.8194,230.6297,230.6748,9577.3926
2018-09-04 11:15:00,255.34,255.4,255.18,255.27,19683.04441481177,230.711,230.7652,230.5664,230.6477,19683.0444
2018-09-04 11:20:00,255.3,255.62,255.29,255.31,13928.60806236537,230.6748,230.964,230.6658,230.6839,13928.6081
2018-09-04 11:25:00,255.32,255.44,255.21,255.39,11546.825315416963,230.6929,230.8013,230.5935,230.7562,11546.8253
2018-09-04 11:30:00,255.41,255.55,255.31,255.39,9415.324648681915,230.7742,230.9007,230.6839,230.7562,9415.3246
2018-09-04 11:35:00,255.33,255.51,255.09,255.16,10495.435429274798,230.7019,230.8646,230.4851,230.5483,10495.4354
2018-09-04 11:40:00,255.14,255.21,254.97,254.99,8581.392963380858,230.5303,230.5935,230.3767,230.3947,8581.393
2018-09-04 11:45:00,255.06,255.06,254.95,254.96,5194.378910657503,230.458,230.458,230.3586,230.3676,5194.3789
2018-09-04 11:50:00,255.02,255.07,254.92,255.0,6928.9157862344855,230.4218,230.467,230.3315,230.4038,6928.9158
2018-09-04 11:55:00,255.0,255.1,254.88,255.1,6247.820289260437,230.4038,230.4941,230.2953,230.4941,6247.8203
2018-09-04 12:00:00,255.15,255.23,255.07,255.17,2666.9401989947687,230.5393,230.6116,230.467,230.5574,2666.9402
2018-09-04 12:05:00,255.18,255.24,254.99,255.0,10614.42199199918,230.5664,230.6206,230.3947,230.4038,10614.422
2018-09-04 12:10:00,255.04,255.45,254.96,255.44,6774.028105446712,230.4399,230.8104,230.3676,230.8013,6774.0281
2018-09-04 12:15:00,255.41,255.52,255.4,255.5,3036.208841932506,230.7742,230.8736,230.7652,230.8555,3036.2088
2018-09-04 12:20:00,255.51,255.59,255.24,255.24,6090.8811160118985,230.8646,230.9369,230.6206,230.6206,6090.8811
2018-09-04 12:25:00,255.26,255.44,255.2,255.44,9612.267924915375,230.6387,230.8013,230.5845,230.8013,9612.2679
2018-09-04 12:30:00,255.43,255.64,255.43,255.54,4804.595343112114,230.7923,230.982,230.7923,230.8917,4804.5953
2018-09-04 12:35:00,255.55,255.65,255.45,255.48,9328.136219099397,230.9007,230.9911,230.8104,230.8375,9328.1362
2018-09-04 12:40:00,255.5,255.62,255.47,255.62,6440.660580572366,230.8555,230.964,230.8284,230.964,6440.6606
2018-09-04 12:45:00,255.6,255.63,255.38,255.51,8519.848189557903,230.9459,230.973,230.7471,230.8646,8519.8482
2018-09-04 12:50:00,255.54,255.55,255.25,255.38,6266.283721407323,230.8917,230.9007,230.6297,230.7471,6266.2837
2018-09-04 12:55:00,255.42,255.56,255.42,255.5,5602.62591034978,230.7833,230.9098,230.7833,230.8555,5602.6259
2018-09-04 13:00:00,255.55,255.77,255.44,255.72,5231.305774951277,230.9007,231.0995,230.8013,231.0543,5231.3058
2018-09-04 13:05:00,255.71,255.74,255.67,255.69,2463.842445379013,231.0453,231.0724,231.0091,231.0272,2463.8424
2018-09-04 13:10:00,255.73,256.0,255.72,255.94,3834.2394091701713,231.0634,231.3073,231.0543,231.2531,3834.2394
2018-09-04 13:15:00,255.93,255.93,255.74,255.76,3595.2405374910245,231.2441,231.2441,231.0724,231.0905,3595.2405
2018-09-04 13:20:00,255.75,255.91,255.75,255.76,2564.365575956508,231.0814,231.226,231.0814,231.0905,2564.3656
2018-09-04 13:25:00,255.73,255.82,255.63,255.64,5171.8124935890855,231.0634,231.1447,230.973,230.982,5171.8125
2018-09-04 13:30:00,255.66,255.69,255.49,255.52,24497.897220227715,231.0001,231.0272,230.8465,230.8736,24497.8972
2018-09-04 13:35:00,255.55,255.74,255.55,255.7,4418.914760488255,230.9007,231.0724,230.9007,231.0363,4418.9148
2018-09-04 13:40:00,255.66,255.72,255.52,255.64,5779.054261975587,231.0001,231.0543,230.8736,230.982,5779.0543
2018-09-04 13:45:00,255.66,255.88,255.61,255.87,1597.0868807057134,231.0001,231.1989,230.9549,231.1899,1597.0869
2018-09-04 13:50:00,255.96,256.03,255.71,255.77,2872.089445071289,231.2712,231.3344,231.0453,231.0995,2872.0894
2018-09-04 13:55:00,255.78,255.79,255.7,255.77,2590.0092317160734,231.1085,231.1176,231.0363,231.0995,2590.0092
2018-09-04 14:00:00,255.77,255.79,255.73,255.78,3914.247615140014,231.0995,231.1176,231.0634,231.1085,3914.2476
2018-09-04 14:05:00,255.78,255.86,255.69,255.71,2883.372653605498,231.1085,231.1808,231.0272,231.0453,2883.3727
2018-09-04 14:10:00,255.7,255.75,255.67,255.67,3535.7472561288337,231.0363,231.0814,231.0091,231.0091,3535.7473
2018-09-04 14:15:00,255.73,255.81,255.63,255.78,9631.757103292644,231.0634,231.1356,230.973,231.1085,9631.7571
2018-09-04 14:20:00,255.8,255.82,255.75,255.78,6981.228843983998,231.1266,231.1447,231.0814,231.1085,6981.2288
2018-09-04 14:25:00,255.78,255.82,255.73,255.75,6681.7109447122775,231.1085,231.1447,231.0634,231.0814,6681.7109
2018-09-04 14:30:00,255.7,255.77,255.64,255.69,5647.758744486614,231.0363,231.0995,230.982,231.0272,5647.7587
2018-09-04 14:35:00,255.65,255.65,255.53,255.58,16924.812801312954,230.9911,230.9911,230.8827,230.9278,16924.8128
2018-09-04 14:40:00,255.61,255.61,255.38,255.41,10490.306698122884,230.9549,230.9549,230.7471,230.7742,10490.3067
2018-09-04 14:45:00,255.35,255.36,255.18,255.18,2916.1965329777413,230.72,230.729,230.5664,230.5664,2916.1965
2018-09-04 14:50:00,255.22,255.32,255.22,255.27,4572.776695045645,230.6026,230.6929,230.6026,230.6477,4572.7767
2018-09-04 14:55:00,255.27,255.42,255.23,255.36,6548.363934762539,230.6477,230.7833,230.6116,230.729,6548.3639
2018-09-04 15:00:00,255.42,255.6,255.36,255.6,5730.844189147605,230.7833,230.9459,230.729,230.9459,5730.8442
2018-09-04 15:05:00,255.62,255.7,255.52,255.67,6568.878859370191,230.964,231.0363,230.8736,231.0091,6568.8789
2018-09-04 15:10:00,255.65,255.72,255.59,255.61,5838.547543337778,230.9911,231.0543,230.9369,230.9549,5838.5475
2018-09-04 15:15:00,255.59,255.65,255.55,255.56,10658.529079905633,230.9369,230.9911,230.9007,230.9098,10658.5291
2018-09-04 15:20:00,255.62,255.72,255.62,255.68,14064.006564775877,230.964,231.0543,230.964,231.0182,14064.0066
2018-09-04 15:25:00,255.7,255.73,255.66,255.68,8664.47840804185,231.0363,231.0634,231.0001,231.0182,8664.4784
2018-09-04 15:30:00,255.72,255.81,255.69,255.75,16643.75833418812,231.0543,231.1356,231.0272,231.0814,16643.7583
2018-09-04 15:35:00,255.74,255.77,255.58,255.59,15108.216227305364,231.0724,231.0995,230.9278,230.9369,15108.2162
2018-09-04 15:40:00,255.58,255.6,255.49,255.49,8058.262385885731,230.9278,230.9459,230.8465,230.8465,8058.2624
2018-09-04 15:45:00,255.52,255.52,255.35,255.38,17196.635552364343,230.8736,230.8736,230.72,230.7471,17196.6356
2018-09-04 15:50:00,255.38,255.41,255.18,255.21,16403.73371627859,230.7471,230.7742,230.5664,230.5935,16403.7337
2018-09-04 15:55:00,255.26,255.41,255.17,255.38,80629.80818545491,230.6387,230.7742,230.5574,230.7471,80629.8082
2018-09-05 09:30:00,254.42,254.97,253.42,253.78,39468.66345266181,229.8797,230.3767,228.9762,229.3014,39468.6635
2018-09-05 09:35:00,253.67,253.67,252.67,253.28,7818.237767976202,229.2021,229.2021,228.2985,228.8497,7818.2378
2018-09-05 09:40:00,253.0,253.05,252.12,252.15,5471.330392860806,228.5967,228.6419,227.8016,227.8287,5471.3304
2018-09-05 09:45:00,252.25,252.91,252.25,252.48,4744.07631551954,227.919,228.5154,227.919,228.1268,4744.0763
2018-09-05 09:50:00,252.4,252.44,252.06,252.12,7259.206072417684,228.0546,228.0907,227.7474,227.8016,7259.2061
2018-09-05 09:55:00,252.27,252.37,251.64,251.64,9564.057852087391,227.9371,228.0275,227.3679,227.3679,9564.0579
2018-09-05 10:00:00,251.65,251.94,251.33,251.85,7149.451225766745,227.3769,227.6389,227.0878,227.5576,7149.4512
2018-09-05 10:05:00,251.86,251.92,251.38,251.6,10572.366396553492,227.5666,227.6209,227.1329,227.3317,10572.3664
2018-09-05 10:10:00,251.67,251.76,251.05,251.19,13217.765924710226,227.395,227.4763,226.8348,226.9613,13217.7659
2018-09-05 10:15:00,251.12,251.26,250.94,251.26,17656.16986357575,226.898,227.0245,226.7354,227.0245,17656.1699
2018-09-05 10:20:00,251.1,251.25,250.56,250.56,9535.33695763668,226.8799,227.0155,226.392,226.392,9535.337
2018-09-05 10:25:00,250.6,251.33,250.56,251.24,5528.772181762231,226.4282,227.0878,226.392,227.0064,5528.7722
2018-09-05 10:30:00,251.29,251.41,250.84,251.02,9910.760077956713,227.0516,227.16,226.645,226.8077,9910.7601
2018-09-05 10:35:00,251.01,251.3,250.95,250.97,6899.16914555339,226.7986,227.0607,226.7444,226.7625,6899.1691
2018-09-05 10:40:00,251.03,251.05,250.61,250.89,14155.297979279923,226.8167,226.8348,226.4372,226.6902,14155.298
2018-09-05 10:45:00,250.82,251.18,250.78,250.78,4176.83865011796,226.627,226.9522,226.5908,226.5908,4176.8387
2018-09-05 10:50:00,250.73,250.81,250.33,250.7,9099.394809724074,226.5456,226.6179,226.1842,226.5185,9099.3948
2018-09-05 10:55:00,250.66,250.81,250.64,250.79,3765.5144117345367,226.4824,226.6179,226.4643,226.5999,3765.5144
2018-09-05 11:00:00,250.86,250.95,250.71,250.77,8818.34034259924,226.6631,226.7444,226.5276,226.5818,8818.3403
2018-09-05 11:05:00,250.88,250.88,250.62,250.68,3089.547645912401,226.6812,226.6812,226.4462,226.5005,3089.5476
2018-09-05 11:10:00,250.68,250.98,250.64,250.94,2503.8465483639347,226.5005,226.7715,226.4643,226.7354,2503.8465
2018-09-05 11:15:00,250.9,251.29,250.66,251.29,9236.844804595345,226.6992,227.0516,226.4824,227.0516,9236.8448
2018-09-05 11:20:00,251.23,251.38,250.69,250.77,9494.307108421375,226.9974,227.1329,226.5095,226.5818,9494.3071
2018-09-05 11:25:00,250.75,250.75,250.62,250.67,1230.895476459124,226.5637,226.5637,226.4462,226.4914,1230.8955
2018-09-05 11:30:00,250.67,250.9,250.59,250.9,3392.1427838752693,226.4914,226.6992,226.4191,226.6992,3392.1428
2018-09-05 11:35:00,250.88,250.93,250.47,250.57,7096.11242178685,226.6812,226.7263,226.3107,226.4011,7096.1124
2018-09-05 11:40:00,250.57,250.67,250.2,250.33,4560.467740281054,226.4011,226.4914,226.0668,226.1842,4560.4677
2018-09-05 11:45:00,250.37,250.74,250.37,250.68,1538.6193455739049,226.2204,226.5547,226.2204,226.5005,1538.6193
2018-09-05 11:50:00,250.76,250.87,250.66,250.83,3606.523746025233,226.5727,226.6721,226.4824,226.636,3606.5237
2018-09-05 11:55:00,250.77,250.91,250.7,250.88,19982.56231408349,226.5818,226.7083,226.5185,226.6812,19982.5623
2018-09-05 12:00:00,250.92,251.47,250.92,251.16,7693.096727869524,226.7173,227.2143,226.7173,226.9342,7693.0967
2018-09-05 12:05:00,251.14,251.14,250.76,251.01,6770.950866755565,226.9161,226.9161,226.5727,226.7986,6770.9509
2018-09-05 12:10:00,250.99,250.99,250.78,250.78,2615.652887475638,226.7806,226.7806,226.5908,226.5908,2615.6529
2018-09-05 12:15:00,250.8,251.08,250.75,250.87,7780.285157452046,226.6089,226.8619,226.5637,226.6721,7780.2852
2018-09-05 12:20:00,250.84,250.92,250.71,250.91,7332.034054774848,226.645,226.7173,226.5276,226.7083,7332.0341
2018-09-05 12:25:00,250.92,251.1,250.77,250.82,6330.905733921428,226.7173,226.8799,226.5818,226.627,6330.9057
2018-09-05 12:30:00,250.81,251.27,250.81,251.22,3282.3879372243305,226.6179,227.0336,226.6179,226.9884,3282.3879
2018-09-05 12:35:00,251.23,251.31,251.12,251.16,6437.583341881218,226.9974,227.0697,226.898,226.9342,6437.5833
2018-09-05 12:40:00,251.1,251.1,251.03,251.06,2461.790952918248,226.8799,226.8799,226.8167,226.8438,2461.791
2018-09-05 12:45:00,251.01,251.02,250.61,250.65,12453.584983075189,226.7986,226.8077,226.4372,226.4734,12453.585
2018-09-05 12:50:00,250.63,250.74,250.45,250.49,6323.725510308749,226.4553,226.5547,226.2926,226.3288,6323.7255
2018-09-05 12:55:00,250.41,250.54,250.29,250.54,3551.1334495845726,226.2565,226.374,226.1481,226.374,3551.1334
2018-09-05 13:00:00,250.44,250.69,250.39,250.63,2388.9629705610832,226.2836,226.5095,226.2384,226.4553,2388.963
2018-09-05 13:05:00,250.66,250.86,250.63,250.86,1628.885013847574,226.4824,226.6631,226.4553,226.6631,1628.885
2018-09-05 13:10:00,250.71,251.07,250.71,250.84,2989.024515334906,226.5276,226.8528,226.5276,226.645,2989.0245
2018-09-05 13:15:00,250.74,250.87,250.74,250.75,16311.416555544158,226.5547,226.6721,226.5547,226.5637,16311.4166
2018-09-05 13:20:00,250.79,251.0,250.79,250.88,4226.074469176326,226.5999,226.7896,226.5999,226.6812,4226.0745
2018-09-05 13:25:00,251.07,251.11,250.98,251.05,1701.7129962047388,226.8528,226.889,226.7715,226.8348,1701.713
2018-09-05 13:30:00,250.99,251.25,250.99,251.25,2306.9032721304748,226.7806,227.0155,226.7806,227.0155,2306.9033
2018-09-05 13:35:00,251.25,251.25,251.0,251.04,3476.2539747666424,227.0155,227.0155,226.7896,226.8257,3476.254
2018-09-05 13:40:00,251.05,251.11,250.99,251.03,3567.545389270694,226.8348,226.889,226.7806,226.8167,3567.5454
2018-09-05 13:45:00,251.04,251.07,250.68,250.75,7508.462406400656,226.8257,226.8528,226.5005,226.5637,7508.4624
2018-09-05 13:50:00,250.81,250.81,250.64,250.69,5487.742332546928,226.6179,226.6179,226.4643,226.5095,5487.7423
2018-09-05 13:55:00,250.66,250.72,250.64,250.72,2989.024515334906,226.4824,226.5366,226.4643,226.5366,2989.0245
2018-09-05 14:00:00,250.72,250.81,250.7,250.73,1538.6193455739049,226.5366,226.6179,226.5185,226.5456,1538.6193
2018-09-05 14:05:00,250.75,250.83,250.61,250.71,4667.145348240845,226.5637,226.636,226.4372,226.5276,4667.1453
2018-09-05 14:10:00,250.68,250.75,250.61,250.74,3606.523746025233,226.5005,226.5637,226.4372,226.5547,3606.5237
2018-09-05 14:15:00,250.73,251.0,250.63,251.0,5018.976305262078,226.5456,226.7896,226.4553,226.7896,5018.9763
2018-09-05 14:20:00,251.03,251.08,250.87,251.08,5332.854651759155,226.8167,226.8619,226.6721,226.8619,5332.8547
2018-09-05 14:25:00,251.1,251.14,251.02,251.13,2599.2409477895167,226.8799,226.9161,226.8077,226.9071,2599.2409
2018-09-05 14:30:00,251.1,251.35,251.03,251.16,6676.582213560365,226.8799,227.1058,226.8167,226.9342,6676.5822
2018-09-05 14:35:00,251.24,251.5,251.16,251.33,3384.962560262591,227.0064,227.2414,226.9342,227.0878,3384.9626
2018-09-05 14:40:00,251.32,251.45,251.23,251.34,2649.502513078264,227.0787,227.1962,226.9974,227.0968,2649.5025
2018-09-05 14:45:00,251.33,251.39,251.16,251.2,5291.824802543851,227.0878,227.142,226.9342,226.9703,5291.8248
2018-09-05 14:50:00,251.17,251.22,251.1,251.18,19817.417170991896,226.9432,226.9884,226.8799,226.9522,19817.4172
2018-09-05 14:55:00,251.16,251.5,251.11,251.38,7626.423222894656,226.9342,227.2414,226.889,227.1329,7626.4232
2018-09-05 15:00:00,251.34,251.51,251.34,251.48,6154.47738229562,227.0968,227.2504,227.0968,227.2233,6154.4774
2018-09-05 15:05:00,251.45,251.5,251.38,251.43,9846.138065442608,227.1962,227.2414,227.1329,227.1781,9846.1381
2018-09-05 15:10:00,251.43,251.55,251.36,251.5,9204.0209252231,227.1781,227.2865,227.1149,227.2414,9204.0209
2018-09-05 15:15:00,251.46,251.51,251.33,251.33,9462.508975279516,227.2052,227.2504,227.0878,227.0878,9462.509
2018-09-05 15:20:00,251.33,251.44,251.23,251.27,8702.431018566007,227.0878,227.1872,226.9974,227.0336,8702.431
2018-09-05 15:25:00,251.3,251.33,251.11,251.2,7403.8362909016305,227.0607,227.0878,226.889,226.9703,7403.8363
2018-09-05 15:30:00,251.28,251.34,251.09,251.23,8292.132526412965,227.0426,227.0968,226.8709,226.9974,8292.1325
2018-09-05 15:35:00,251.22,251.3,251.15,251.24,7494.101959175299,226.9884,227.0607,226.9251,227.0064,7494.102
2018-09-05 15:40:00,251.24,251.24,250.95,250.95,12596.163709098368,227.0064,227.0064,226.7444,226.7444,12596.1637
2018-09-05 15:45:00,250.94,251.04,250.73,250.73,15734.947174069135,226.7354,226.8257,226.5456,226.5456,15734.9472
2018-09-05 15:50:00,250.66,251.11,250.64,251.02,18441.891476048822,226.4824,226.889,226.4643,226.8077,18441.8915
2018-09-05 15:55:00,251.04,251.24,250.94,251.11,42385.88573186993,226.8257,227.0064,226.7354,226.889,42385.8857
2018-09-06 09:30:00,251.42,251.56,250.57,251.47,18911.683249564056,227.8355,227.9624,227.0652,227.8808,18911.6832
2018-09-06 09:35:00,251.48,251.56,250.63,250.73,5768.796799671761,227.8899,227.9624,227.1196,227.2102,5768.7968
2018-09-06 09:40:00,250.66,251.21,250.66,251.16,6283.721407323827,227.1468,227.6452,227.1468,227.5999,6283.7214
2018-09-06 09:45:00,251.05,251.1,250.54,250.54,11785.824187096112,227.5002,227.5455,227.0381,227.0381,11785.8242
2018-09-06 09:50:00,250.6,250.6,250.22,250.23,6194.481485280541,227.0924,227.0924,226.7481,226.7571,6194.4815
2018-09-06 09:55:00,250.22,250.58,249.97,250.46,6870.448251102677,226.7481,227.0743,226.5215,226.9656,6870.4483
2018-09-06 10:00:00,250.5,250.5,250.07,250.35,4615.858036721715,227.0018,227.0018,226.6121,226.8659,4615.858
2018-09-06 10:05:00,250.29,250.37,250.01,250.01,3205.456969945635,226.8115,226.884,226.5578,226.5578,3205.457
2018-09-06 10:10:00,249.87,249.87,249.11,249.28,11830.957021232947,226.4309,226.4309,225.7422,225.8962,11830.957
2018-09-06 10:15:00,249.15,249.49,249.15,249.39,2744.8969125038466,225.7784,226.0865,225.7784,225.9959,2744.8969
2018-09-06 10:20:00,249.46,249.74,249.15,249.46,9497.384347112524,226.0594,226.3131,225.7784,226.0594,9497.3843
2018-09-06 10:25:00,249.44,249.63,249.05,249.6,6827.366909426608,226.0412,226.2134,225.6878,226.1862,6827.3669
2018-09-06 10:30:00,249.62,249.82,249.5,249.5,9365.063083393168,226.2044,226.3856,226.0956,226.0956,9365.0631
2018-09-06 10:35:00,249.49,249.85,249.38,249.71,11646.322699764078,226.0865,226.4128,225.9869,226.2859,11646.3227
2018-09-06 10:40:00,249.73,249.87,249.43,249.59,10924.197353574726,226.304,226.4309,226.0322,226.1772,10924.1974
2018-09-06 10:45:00,249.58,249.58,249.11,249.17,15201.55913427018,226.1681,226.1681,225.7422,225.7966,15201.5591
2018-09-06 10:50:00,249.25,249.57,249.22,249.32,3849.6256026259102,225.8691,226.159,225.8419,225.9325,3849.6256
2018-09-06 10:55:00,249.36,249.62,249.3,249.47,7513.591137552569,225.9687,226.2044,225.9144,226.0684,7513.5911
2018-09-06 11:00:00,249.54,249.6,249.03,249.04,5113.344958457277,226.1319,226.1862,225.6697,225.6788,5113.345
2018-09-06 11:05:00,249.1,249.11,248.39,248.6,112748.99989742535,225.7331,225.7422,225.0897,225.28,112748.9999
2018-09-06 11:10:00,248.62,248.75,248.42,248.49,11920.196943276233,225.2982,225.416,225.1169,225.1804,11920.1969
2018-09-06 11:15:00,248.54,248.54,248.26,248.42,6582.213560365165,225.2257,225.2257,224.9719,225.1169,6582.2136
2018-09-06 11:20:00,248.42,248.85,248.26,248.7,4225.048722945943,225.1169,225.5066,224.9719,225.3707,4225.0487
2018-09-06 11:25:00,248.7,249.12,248.62,248.8,7074.571750948815,225.3707,225.7513,225.2982,225.4613,7074.5718
2018-09-06 11:30:00,248.87,249.02,248.51,248.87,6402.70797004821,225.5247,225.6606,225.1985,225.5247,6402.708
2018-09-06 11:35:00,248.87,248.98,248.69,248.96,12616.67863370602,225.5247,225.6244,225.3616,225.6063,12616.6786
2018-09-06 11:40:00,248.99,249.35,248.99,249.15,5239.511744794338,225.6334,225.9597,225.6334,225.7784,5239.5117
2018-09-06 11:45:00,249.14,249.5,249.14,249.45,6051.902759257359,225.7694,226.0956,225.7694,226.0503,6051.9028
2018-09-06 11:50:00,249.35,249.47,249.26,249.27,5231.305774951277,225.9597,226.0684,225.8781,225.8872,5231.3058
2018-09-06 11:55:00,249.27,249.27,248.63,248.78,17187.4038362909,225.8872,225.8872,225.3072,225.4431,17187.4038
2018-09-06 12:00:00,248.75,249.06,248.7,248.91,4836.393476253975,225.416,225.6969,225.3707,225.561,4836.3935
2018-09-06 12:05:00,248.95,249.0,248.75,248.99,4102.984921530413,225.5972,225.6425,225.416,225.6334,4102.9849
2018-09-06 12:10:00,248.91,249.14,248.86,248.97,14551.23602420761,225.561,225.7694,225.5156,225.6153,14551.236
2018-09-06 12:15:00,249.02,249.13,248.98,249.01,7795.671350907785,225.6606,225.7603,225.6244,225.6516,7795.6714
2018-09-06 12:20:00,249.09,249.1,248.84,249.03,5414.914350189762,225.7241,225.7331,225.4975,225.6697,5414.9144
2018-09-06 12:25:00,248.91,249.13,248.83,248.83,3282.3879372243305,225.561,225.7603,225.4885,225.4885,3282.3879
2018-09-06 12:30:00,248.91,249.13,248.68,248.68,12637.193558313673,225.561,225.7603,225.3525,225.3525,12637.1936
2018-09-06 12:35:00,248.73,248.91,248.68,248.74,8354.703046466304,225.3978,225.561,225.3525,225.4069,8354.703
2018-09-06 12:40:00,248.74,248.93,248.74,248.83,14406.605805723664,225.4069,225.5791,225.4069,225.4885,14406.6058
2018-09-06 12:45:00,248.91,249.15,248.82,248.83,15424.146066263203,225.561,225.7784,225.4794,225.4885,15424.1461
2018-09-06 12:50:00,248.89,249.03,248.84,249.03,5724.689711765309,225.5428,225.6697,225.4975,225.6697,5724.6897
2018-09-06 12:55:00,248.97,249.16,248.94,248.94,13164.42712073033,225.6153,225.7875,225.5881,225.5881,13164.4271
2018-09-06 13:00:00,248.96,249.12,248.79,249.03,8779.361985844702,225.6063,225.7513,225.4522,225.6697,8779.362
2018-09-06 13:05:00,249.03,249.15,248.99,249.08,5539.029644066058,225.6697,225.7784,225.6334,225.715,5539.0296
2018-09-06 13:10:00,249.12,249.24,249.03,249.06,21800.184634321467,225.7513,225.86,225.6697,225.6969,21800.1846
2018-09-06 13:15:00,249.11,249.39,249.0,249.29,16943.27623345984,225.7422,225.9959,225.6425,225.9053,16943.2762
2018-09-06 13:20:00,249.42,249.8,249.33,249.72,35914.45276438609,226.0231,226.3675,225.9416,226.295,35914.4528
2018-09-06 13:25:00,249.81,249.86,249.5,249.55,5038.465483639347,226.3765,226.4218,226.0956,226.1409,5038.4655
2018-09-06 13:30:00,249.65,249.67,249.54,249.56,6154.47738229562,226.2315,226.2497,226.1319,226.15,6154.4774
2018-09-06 13:35:00,249.65,249.83,249.59,249.67,5846.753513180839,226.2315,226.3947,226.1772,226.2497,5846.7535
2018-09-06 13:40:00,249.66,249.71,249.54,249.7,4718.432659759975,226.2406,226.2859,226.1319,226.2768,4718.4327
2018-09-06 13:45:00,249.74,249.82,249.55,249.65,6885.834444558416,226.3131,226.3856,226.1409,226.2315,6885.8344
2018-09-06 13:50:00,249.66,249.68,249.48,249.53,5343.11211406298,226.2406,226.2587,226.0775,226.1228,5343.1121
2018-09-06 13:55:00,249.5,249.53,249.3,249.39,6498.102369473792,226.0956,226.1228,225.9144,225.9959,6498.1024
2018-09-06 14:00:00,249.39,249.66,249.39,249.54,7898.245973946045,225.9959,226.2406,225.9959,226.1319,7898.246
2018-09-06 14:05:00,249.55,249.62,249.32,249.62,5970.868807057133,226.1409,226.2044,225.9325,226.2044,5970.8688
2018-09-06 14:10:00,249.57,249.76,249.53,249.71,7288.952713098779,226.159,226.3312,226.1228,226.2859,7288.9527
2018-09-06 14:15:00,249.7,249.76,249.58,249.63,4960.508770130269,226.2768,226.3312,226.1681,226.2134,4960.5088
2018-09-06 14:20:00,249.65,249.67,249.45,249.48,7723.869114781003,226.2315,226.2497,226.0503,226.0775,7723.8691
2018-09-06 14:25:00,249.48,249.49,249.23,249.24,3389.065545184121,226.0775,226.0865,225.8509,225.86,3389.0655
2018-09-06 14:30:00,249.33,249.75,249.3,249.75,13126.474510206175,225.9416,226.3222,225.9144,226.3222,13126.4745
2018-09-06 14:35:00,249.8,249.84,249.66,249.72,9667.658221356036,226.3675,226.4037,226.2406,226.295,9667.6582
2018-09-06 14:40:00,249.77,249.81,249.63,249.75,8288.029541491434,226.3403,226.3765,226.2134,226.3222,8288.0295
2018-09-06 14:45:00,249.8,249.89,249.7,249.7,13935.78828597805,226.3675,226.449,226.2768,226.2768,13935.7883
2018-09-06 14:50:00,249.66,249.71,249.54,249.62,6462.201251410401,226.2406,226.2859,226.1319,226.2044,6462.2013
2018-09-06 14:55:00,249.7,249.7,249.39,249.47,13809.621499640987,226.2768,226.2768,225.9959,226.0684,13809.6215
2018-09-06 15:00:00,249.52,249.94,249.46,249.84,13129.551748897322,226.1137,226.4943,226.0594,226.4037,13129.5517
2018-09-06 15:05:00,249.84,249.89,249.59,249.66,10454.405580059492,226.4037,226.449,226.1772,226.2406,10454.4056
2018-09-06 15:10:00,249.66,249.9,249.66,249.71,13164.42712073033,226.2406,226.4581,226.2406,226.2859,13164.4271
2018-09-06 15:15:00,249.7,249.81,249.52,249.52,8917.837726946353,226.2768,226.3765,226.1137,226.1137,8917.8377
2018-09-06 15:20:00,249.56,249.7,249.53,249.61,14455.841624782028,226.15,226.2768,226.1228,226.1953,14455.8416
2018-09-06 15:25:00,249.55,249.78,249.55,249.71,8682.941840188738,226.1409,226.3493,226.1409,226.2859,8682.9418
2018-09-06 15:30:00,249.78,249.81,249.7,249.74,10644.168632680274,226.3493,226.3765,226.2768,226.3131,10644.1686
2018-09-06 15:35:00,249.75,249.78,249.6,249.67,38915.78623448559,226.3222,226.3493,226.1862,226.2497,38915.7862
2018-09-06 15:40:00,249.7,249.72,249.48,249.48,19445.07128936301,226.2768,226.295,226.0775,226.0775,19445.0713
2018-09-06 15:45:00,249.48,249.6,249.36,249.6,23638.32187916709,226.0775,226.1862,225.9687,226.1862,23638.3219
2018-09-06 15:50:00,249.56,249.63,249.47,249.59,30522.104831264744,226.15,226.2134,226.0684,226.1772,30522.1048
2018-09-06 15:55:00,249.56,249.7,249.21,249.25,86946.353472151,226.15,226.2768,225.8328,225.8691,86946.3535
2018-09-07 09:30:00,248.11,249.23,248.11,248.9,25171.812493589085,224.836,225.8509,224.836,225.5519,25171.8125
2018-09-07 09:35:00,248.91,249.37,248.75,248.96,14862.03713201354,225.561,225.9778,225.416,225.6063,14862.0371
2018-09-07 09:40:00,249.14,249.37,249.06,249.29,5521.591958149554,225.7694,225.9778,225.6969,225.9053,5521.592
2018-09-07 09:45:00,249.21,249.4,248.8,248.8,8821.417581290389,225.8328,226.005,225.4613,225.4613,8821.4176
2018-09-07 09:50:00,248.99,249.12,248.61,249.08,8091.086265257974,225.6334,225.7513,225.2891,225.715,8091.0863
2018-09-07 09:55:00,249.1,249.17,248.77,249.16,13693.712175607754,225.7331,225.7966,225.4341,225.7875,13693.7122
2018-09-07 10:00:00,249.16,249.25,248.79,249.17,5638.52702841317,225.7875,225.8691,225.4522,225.7966,5638.527
2018-09-07 10:05:00,249.37,249.41,249.03,249.04,3630.115909324033,225.9778,226.0141,225.6697,225.6788,3630.1159
2018-09-07 10:10:00,249.19,249.37,249.13,249.34,4718.432659759975,225.8147,225.9778,225.7603,225.9506,4718.4327
2018-09-07 10:15:00,249.24,249.27,248.67,248.8,15849.830751871988,225.86,225.8872,225.3435,225.4613,15849.8308
2018-09-07 10:20:00,248.72,248.93,248.72,248.91,8099.292235101036,225.3888,225.5791,225.3888,225.561,8099.2922
2018-09-07 10:25:00,248.85,249.03,248.62,248.74,7703.354190173351,225.5066,225.6697,225.2982,225.4069,7703.3542
2018-09-07 10:30:00,248.89,249.18,248.83,249.06,4615.858036721715,225.5428,225.8056,225.4885,225.6969,4615.858
2018-09-07 10:35:00,249.12,249.12,248.72,248.78,7757.718740383629,225.7513,225.7513,225.3888,225.4431,7757.7187
2018-09-07 10:40:00,248.83,249.15,248.81,249.05,3437.275618012104,225.4885,225.7784,225.4703,225.6878,3437.2756
2018-09-07 10:45:00,249.0,249.56,248.99,249.4,8376.243717304338,225.6425,226.15,225.6334,226.005,8376.2437
2018-09-07 10:50:00,249.36,249.42,249.15,249.16,5488.768078777311,225.9687,226.0231,225.7784,225.7875,5488.7681
2018-09-07 10:55:00,249.15,249.15,248.85,249.0,9437.891065750331,225.7784,225.7784,225.5066,225.6425,9437.8911
2018-09-07 11:00:00,248.89,249.13,248.85,249.03,4388.142373576777,225.5428,225.7603,225.5066,225.6697,4388.1424
2018-09-07 11:05:00,248.99,249.16,248.93,249.05,4573.802441276028,225.6334,225.7875,225.5791,225.6878,4573.8024
2018-09-07 11:10:00,249.07,249.07,248.77,248.79,3480.356959688173,225.7059,225.7059,225.4341,225.4522,3480.357
2018-09-07 11:15:00,248.78,248.97,248.73,248.76,5504.15427223305,225.4431,225.6153,225.3978,225.425,5504.1543
2018-09-07 11:20:00,248.77,248.9,248.68,248.8,4547.13303928608,225.4341,225.5519,225.3525,225.4613,4547.133
2018-09-07 11:25:00,248.89,249.05,248.8,249.02,5231.305774951277,225.5428,225.6878,225.4613,225.6606,5231.3058
2018-09-07 11:30:00,249.08,249.16,248.92,249.16,5865.216945327726,225.715,225.7875,225.57,225.7875,5865.2169
2018-09-07 11:35:00,249.18,249.5,249.18,249.47,7385.372858754744,225.8056,226.0956,225.8056,226.0684,7385.3729
2018-09-07 11:40:00,249.41,249.49,249.22,249.26,4718.432659759975,226.0141,226.0865,225.8419,225.8781,4718.4327
2018-09-07 11:45:00,249.26,249.29,249.15,249.2,7092.009436865319,225.8781,225.9053,225.7784,225.8238,7092.0094
2018-09-07 11:50:00,249.18,249.18,249.02,249.02,3846.548363934762,225.8056,225.8056,225.6606,225.6606,3846.5484
2018-09-07 11:55:00,249.03,249.1,248.84,248.95,6717.612062775669,225.6697,225.7331,225.4975,225.5972,6717.6121
2018-09-07 12:00:00,248.95,248.98,248.69,248.7,2982.8700379526103,225.5972,225.6244,225.3616,225.3707,2982.87
2018-09-07 12:05:00,248.7,248.71,248.0,248.14,9294.286593496769,225.3707,225.3797,224.7363,224.8632,9294.2866
2018-09-07 12:10:00,248.24,248.84,248.23,248.81,4205.559544568673,224.9538,225.4975,224.9447,225.4703,4205.5595
2018-09-07 12:15:00,248.76,248.78,248.51,248.52,5152.323315211816,225.425,225.4431,225.1985,225.2075,5152.3233
2018-09-07 12:20:00,248.5,248.72,248.44,248.5,3692.686429377372,225.1894,225.3888,225.135,225.1894,3692.6864
2018-09-07 12:25:00,248.42,248.45,248.22,248.25,2595.1379628679865,225.1169,225.1441,224.9357,224.9629,2595.138
2018-09-07 12:30:00,248.18,248.56,248.11,248.41,6051.902759257359,224.8994,225.2438,224.836,225.1079,6051.9028
2018-09-07 12:35:00,248.46,248.57,248.35,248.44,2666.9401989947687,225.1532,225.2528,225.0535,225.135,2666.9402
2018-09-07 12:40:00,248.55,248.56,248.23,248.33,3632.167401784798,225.2347,225.2438,224.9447,225.0354,3632.1674
2018-09-07 12:45:00,248.37,248.74,248.37,248.66,5026.156528874756,225.0716,225.4069,225.0716,225.3344,5026.1565
2018-09-07 12:50:00,248.7,248.83,248.69,248.8,3387.014052723356,225.3707,225.4885,225.3616,225.4613,3387.0141
2018-09-07 12:55:00,248.82,249.01,248.77,248.93,3077.2386911478097,225.4794,225.6516,225.4341,225.5791,3077.2387
2018-09-07 13:00:00,248.97,248.99,248.74,248.74,4615.858036721715,225.6153,225.6334,225.4069,225.4069,4615.858
2018-09-07 13:05:00,248.71,248.72,248.56,248.67,2666.9401989947687,225.3797,225.3888,225.2438,225.3435,2666.9402
2018-09-07 13:10:00,248.59,248.71,248.53,248.53,4337.88080828803,225.271,225.3797,225.2166,225.2166,4337.8808
2018-09-07 13:15:00,248.55,248.7,248.53,248.56,7061.237049953841,225.2347,225.3707,225.2166,225.2438,7061.237
2018-09-07 13:20:00,248.49,248.68,248.49,248.63,2256.6417068417272,225.1804,225.3525,225.1804,225.3072,2256.6417
2018-09-07 13:25:00,248.58,248.68,248.51,248.64,6520.668786542209,225.2619,225.3525,225.1985,225.3163,6520.6688
2018-09-07 13:30:00,248.62,248.63,248.32,248.34,9949.738434711251,225.2982,225.3072,225.0263,225.0444,9949.7384
2018-09-07 13:35:00,248.37,248.39,248.18,248.22,5154.3748076725815,225.0716,225.0897,224.8994,224.9357,5154.3748
2018-09-07 13:40:00,248.19,248.25,247.95,247.95,17923.88962970561,224.9085,224.9629,224.691,224.691,17923.8896
2018-09-07 13:45:00,247.95,248.14,247.9,248.14,7498.20494409683,224.691,224.8632,224.6457,224.8632,7498.2049
2018-09-07 13:50:00,248.13,248.13,247.99,248.0,2256.6417068417272,224.8541,224.8541,224.7273,224.7363,2256.6417
2018-09-07 13:55:00,247.99,247.99,247.74,247.74,6460.149758949636,224.7273,224.7273,224.5007,224.5007,6460.1498
2018-09-07 14:00:00,247.75,247.82,247.43,247.45,15706.226279618422,224.5098,224.5732,224.2198,224.2379,15706.2263
2018-09-07 14:05:00,247.5,247.8,247.4,247.76,10449.27684890758,224.2832,224.5551,224.1926,224.5188,10449.2768
2018-09-07 14:10:00,247.84,248.02,247.8,247.96,9873.83321366294,224.5913,224.7544,224.5551,224.7001,9873.8332
2018-09-07 14:15:00,247.93,247.94,247.77,247.92,4745.1020617499225,224.6729,224.6819,224.5279,224.6638,4745.1021
2018-09-07 14:20:00,247.93,247.93,247.77,247.84,2974.6640681095496,224.6729,224.6729,224.5279,224.5913,2974.6641
2018-09-07 14:25:00,247.84,248.0,247.81,247.93,8739.35788285978,224.5913,224.7363,224.5641,224.6729,8739.3579
2018-09-07 14:30:00,247.96,248.0,247.68,247.76,6637.603856805826,224.7001,224.7363,224.4463,224.5188,6637.6039
2018-09-07 14:35:00,247.75,247.79,247.46,247.46,9196.84070161042,224.5098,224.546,224.247,224.247,9196.8407
2018-09-07 14:40:00,247.55,247.91,247.42,247.82,16142.168427531027,224.3285,224.6548,224.2107,224.5732,16142.1684
2018-09-07 14:45:00,247.84,247.89,247.5,247.84,10574.417889014258,224.5913,224.6366,224.2832,224.5913,10574.4179
2018-09-07 14:50:00,247.8,247.83,247.7,247.79,5782.131500666735,224.5551,224.5823,224.4645,224.546,5782.1315
2018-09-07 14:55:00,247.83,248.02,247.71,248.02,6154.47738229562,224.5823,224.7544,224.4735,224.7544,6154.4774
2018-09-07 15:00:00,248.0,248.17,247.93,248.07,9830.75187198687,224.7363,224.8904,224.6729,224.7998,9830.7519
2018-09-07 15:05:00,248.06,248.18,248.04,248.08,4923.581905836496,224.7907,224.8994,224.7726,224.8088,4923.5819
2018-09-07 15:10:00,248.04,248.12,247.91,247.98,8816.288850138475,224.7726,224.8451,224.6548,224.7182,8816.2889
2018-09-07 15:15:00,247.97,247.97,247.65,247.82,6366.806851984818,224.7091,224.7091,224.4191,224.5732,6366.8069
2018-09-07 15:20:00,247.82,247.91,247.65,247.73,10203.097753615755,224.5732,224.6548,224.4191,224.4916,10203.0978
2018-09-07 15:25:00,247.76,247.91,247.72,247.84,11469.89434813827,224.5188,224.6548,224.4826,224.5913,11469.8943
2018-09-07 15:30:00,247.87,248.01,247.82,247.93,11491.435018976304,224.6185,224.7454,224.5732,224.6729,11491.435
2018-09-07 15:35:00,247.93,248.05,247.83,248.03,10085.136937121755,224.6729,224.7816,224.5823,224.7635,10085.1369
2018-09-07 15:40:00,248.0,248.01,247.89,247.89,12138.680890347729,224.7363,224.7454,224.6366,224.6366,12138.6809
2018-09-07 15:45:00,247.94,248.05,247.88,248.0,14000.410298492152,224.6819,224.7816,224.6276,224.7363,14000.4103
2018-09-07 15:50:00,247.98,248.06,247.89,248.06,30029.746640681093,224.7182,224.7907,224.6366,224.7907,30029.7466
2018-09-07 15:55:00,248.04,248.22,247.81,247.99,82494.61483229049,224.7726,224.9357,224.5641,224.7273,82494.6148
2018-09-10 09:30:00,249.3,250.17,248.89,250.17,15443.635244640474,225.9144,226.7028,225.5428,226.7028,15443.6352
2018-09-10 09:35:00,249.88,249.88,249.3,249.46,17695.14822033029,226.44,226.44,225.9144,226.0594,17695.1482
2018-09-10 09:40:00,249.47,249.67,249.16,249.5,10720.073853728589,226.0684,226.2497,225.7875,226.0956,10720.0739
2018-09-10 09:45:00,249.5,249.77,249.37,249.77,6359.626628372141,226.0956,226.3403,225.9778,226.3403,6359.6266
2018-09-10 09:50:00,249.86,249.86,249.39,249.53,5521.591958149554,226.4218,226.4218,225.9959,226.1228,5521.592
2018-09-10 09:55:00,249.47,249.47,248.81,249.21,18825.52056621192,226.0684,226.0684,225.4703,225.8328,18825.5206
2018-09-10 10:00:00,249.25,249.59,249.2,249.57,6359.626628372141,225.8691,226.1772,225.8238,226.159,6359.6266
2018-09-10 10:05:00,249.62,249.72,249.41,249.5,14199.405067186375,226.2044,226.295,226.0141,226.0956,14199.4051
2018-09-10 10:10:00,249.48,249.48,249.11,249.19,4427.120730331316,226.0775,226.0775,225.7422,225.8147,4427.1207
2018-09-10 10:15:00,249.3,249.31,249.01,249.16,7523.848599856396,225.9144,225.9234,225.6516,225.7875,7523.8486
2018-09-10 10:20:00,249.2,249.2,248.9,248.93,3320.340547748487,225.8238,225.8238,225.5519,225.5791,3320.3405
2018-09-10 10:25:00,248.87,248.9,248.78,248.9,9449.174274284542,225.5247,225.5519,225.4431,225.5519,9449.1743
2018-09-10 10:30:00,248.88,248.95,248.74,248.87,7282.798235716484,225.5338,225.5972,225.4069,225.5247,7282.7982
2018-09-10 10:35:00,248.83,248.93,248.72,248.88,2586.9319930249253,225.4885,225.5791,225.3888,225.5338,2586.932
2018-09-10 10:40:00,248.79,248.88,248.79,248.8,718.0223612678224,225.4522,225.5338,225.4522,225.4613,718.0224
2018-09-10 10:45:00,248.84,248.95,248.68,248.9,5996.512462816699,225.4975,225.5972,225.3525,225.5519,5996.5125
2018-09-10 10:50:00,248.91,249.41,248.91,249.15,3197.2510001025744,225.561,226.0141,225.561,225.7784,3197.251
2018-09-10 10:55:00,249.06,249.19,249.02,249.02,1230.895476459124,225.6969,225.8147,225.6606,225.6606,1230.8955
2018-09-10 11:00:00,248.9,248.9,248.8,248.82,2374.602523335727,225.5519,225.5519,225.4613,225.4794,2374.6025
2018-09-10 11:05:00,248.79,249.34,248.79,249.34,3584.9830751871987,225.4522,225.9506,225.4522,225.9506,3584.9831
2018-09-10 11:10:00,249.28,249.42,249.14,249.14,7164.837419222484,225.8962,226.0231,225.7694,225.7694,7164.8374
2018-09-10 11:15:00,249.16,249.22,248.93,249.09,3590.111806339112,225.7875,225.8419,225.5791,225.7241,3590.1118
2018-09-10 11:20:00,249.16,249.35,249.07,249.24,4615.858036721715,225.7875,225.9597,225.7059,225.86,4615.858
2018-09-10 11:25:00,249.26,249.26,248.93,248.96,11978.664478408042,225.8781,225.8781,225.5791,225.6063,11978.6645
2018-09-10 11:30:00,248.91,249.06,248.68,249.06,10411.324238383424,225.561,225.6969,225.3525,225.6969,10411.3242
2018-09-10 11:35:00,249.04,249.04,248.95,248.95,2615.652887475638,225.6788,225.6788,225.5972,225.5972,2615.6529
2018-09-10 11:40:00,248.91,248.92,248.64,248.64,2693.609600984716,225.561,225.57,225.3163,225.3163,2693.6096
2018-09-10 11:45:00,248.68,248.81,248.59,248.81,4345.061031900707,225.3525,225.4703,225.271,225.4703,4345.061
2018-09-10 11:50:00,248.9,249.11,248.69,248.73,5987.280746743256,225.5519,225.7422,225.3616,225.3978,5987.2807
2018-09-10 11:55:00,248.66,248.66,248.49,248.65,2680.2748999897426,225.3344,225.3344,225.1804,225.3253,2680.2749
2018-09-10 12:00:00,248.67,248.85,248.52,248.85,2359.216329879988,225.3435,225.5066,225.2075,225.5066,2359.2163
2018-09-10 12:05:00,248.84,248.99,248.74,248.99,1641.1939686121652,225.4975,225.6334,225.4069,225.6334,1641.194
2018-09-10 12:10:00,249.05,249.11,248.91,248.91,8244.948199815366,225.6878,225.7422,225.561,225.561,8244.9482
2018-09-10 12:15:00,248.86,249.06,248.82,248.91,4045.543132628987,225.5156,225.6969,225.4794,225.561,4045.5431
2018-09-10 12:20:00,248.86,248.93,248.82,248.82,2282.2853626012925,225.5156,225.5791,225.4794,225.4794,2282.2854
2018-09-10 12:25:00,248.85,248.99,248.8,248.81,3921.427838752693,225.5066,225.6334,225.4613,225.4703,3921.4278
2018-09-10 12:30:00,248.73,248.96,248.69,248.96,3750.1282182787977,225.3978,225.6063,225.3616,225.6063,3750.1282
2018-09-10 12:35:00,249.03,249.03,248.82,248.89,2882.346907375116,225.6697,225.6697,225.4794,225.5428,2882.3469
2018-09-10 12:40:00,248.88,248.92,248.73,248.85,3692.686429377372,225.5338,225.57,225.3978,225.5066,3692.6864
2018-09-10 12:45:00,248.78,248.79,248.65,248.66,3845.52261770438,225.4431,225.4522,225.3253,225.3344,3845.5226
2018-09-10 12:50:00,248.6,248.67,248.57,248.62,820.5969843060826,225.28,225.3435,225.2528,225.2982,820.597
2018-09-10 12:55:00,248.7,248.75,248.7,248.73,615.447738229562,225.3707,225.416,225.3707,225.3978,615.4477
2018-09-10 13:00:00,248.67,248.71,248.62,248.67,2001.230895476459,225.3435,225.3797,225.2982,225.3435,2001.2309
2018-09-10 13:05:00,248.65,248.71,248.62,248.62,1641.1939686121652,225.3253,225.3797,225.2982,225.2982,1641.194
2018-09-10 13:10:00,248.65,248.81,248.64,248.8,3692.686429377372,225.3253,225.4703,225.3163,225.4613,3692.6864
2018-09-10 13:15:00,248.78,248.78,248.64,248.67,4012.719253256744,225.4431,225.4431,225.3163,225.3435,4012.7193
2018-09-10 13:20:00,248.68,248.68,248.58,248.62,4272.233049543543,225.3525,225.3525,225.2619,225.2982,4272.233
2018-09-10 13:25:00,248.62,248.62,248.33,248.34,5071.289363011591,225.2982,225.2982,225.0354,225.0444,5071.2894
2018-09-10 13:30:00,248.39,248.47,248.36,248.36,3389.065545184121,225.0897,225.1622,225.0625,225.0625,3389.0655
2018-09-10 13:35:00,248.34,248.39,248.22,248.31,6118.576264232229,225.0444,225.0897,224.9357,225.0172,6118.5763
2018-09-10 13:40:00,248.34,248.36,248.26,248.27,1641.1939686121652,225.0444,225.0625,224.9719,224.981,1641.194
2018-09-10 13:45:00,248.31,248.34,248.17,248.27,3121.345779054262,225.0172,225.0444,224.8904,224.981,3121.3458
2018-09-10 13:50:00,248.3,248.47,248.3,248.43,3397.271515027182,225.0082,225.1622,225.0082,225.126,3397.2715
2018-09-10 13:55:00,248.5,248.73,248.5,248.71,1934.55739050159,225.1894,225.3978,225.1894,225.3797,1934.5574
2018-09-10 14:00:00,248.69,248.77,248.64,248.74,6819.160939583547,225.3616,225.4341,225.3163,225.4069,6819.1609
2018-09-10 14:05:00,248.79,249.07,248.76,248.91,12739.768181351934,225.4522,225.7059,225.425,225.561,12739.7682
2018-09-10 14:10:00,248.87,248.9,248.8,248.86,2051.4924607652065,225.5247,225.5519,225.4613,225.5156,2051.4925
2018-09-10 14:15:00,248.85,248.88,248.77,248.83,3978.869627654118,225.5066,225.5338,225.4341,225.4885,3978.8696
2018-09-10 14:20:00,248.82,248.86,248.75,248.79,2784.901015488768,225.4794,225.5156,225.416,225.4522,2784.901
2018-09-10 14:25:00,248.81,248.84,248.58,248.64,6471.432967483845,225.4703,225.4975,225.2619,225.3163,6471.433
2018-09-10 14:30:00,248.64,248.85,248.64,248.85,8480.869832803364,225.3163,225.5066,225.3163,225.5066,8480.8698
2018-09-10 14:35:00,248.83,249.03,248.83,248.92,14493.794235306184,225.4885,225.6697,225.4885,225.57,14493.7942
2018-09-10 14:40:00,248.92,248.92,248.83,248.86,3313.160324135809,225.57,225.57,225.4885,225.5156,3313.1603
2018-09-10 14:45:00,248.83,249.03,248.83,248.95,7067.391527336137,225.4885,225.6697,225.4885,225.5972,7067.3915
2018-09-10 14:50:00,248.93,248.99,248.82,248.85,6742.229972304852,225.5791,225.6334,225.4794,225.5066,6742.23
2018-09-10 14:55:00,248.89,248.89,248.77,248.87,4038.362909016309,225.5428,225.5428,225.4341,225.5247,4038.3629
2018-09-10 15:00:00,248.87,248.92,248.85,248.86,2871.0636988409065,225.5247,225.57,225.5066,225.5156,2871.0637
2018-09-10 15:05:00,248.91,248.93,248.78,248.85,5457.995691865832,225.561,225.5791,225.4431,225.5066,5457.9957
2018-09-10 15:10:00,248.88,248.92,248.79,248.81,6949.430710842137,225.5338,225.57,225.4522,225.4703,6949.4307
2018-09-10 15:15:00,248.81,248.87,248.74,248.74,10267.71976612986,225.4703,225.5247,225.4069,225.4069,10267.7198
2018-09-10 15:20:00,248.75,248.76,248.68,248.76,3559.3394194276334,225.416,225.425,225.3525,225.425,3559.3394
2018-09-10 15:25:00,248.76,248.76,248.66,248.71,6769.925120525182,225.425,225.425,225.3344,225.3797,6769.9251
2018-09-10 15:30:00,248.66,248.7,248.6,248.6,8708.585495948302,225.3344,225.3707,225.28,225.28,8708.5855
2018-09-10 15:35:00,248.6,248.75,248.56,248.56,4927.684890758026,225.28,225.416,225.2438,225.2438,4927.6849
2018-09-10 15:40:00,248.53,248.53,248.33,248.44,9460.45748281875,225.2166,225.2166,225.0354,225.135,9460.4575
2018-09-10 15:45:00,248.39,248.59,248.37,248.59,7766.950456457072,225.0897,225.271,225.0716,225.271,7766.9505
2018-09-10 15:50:00,248.59,248.64,248.4,248.51,19022.463842445377,225.271,225.3163,225.0988,225.1985,19022.4638
2018-09-10 15:55:00,248.51,248.56,248.13,248.2,82883.37265360549,225.1985,225.2438,224.8541,224.9176,82883.3727
2018-09-11 09:30:00,247.39,248.12,246.93,247.13,20023.5921632988,224.1835,224.8451,223.7667,223.9479,20023.5922
2018-09-11 09:35:00,247.22,247.57,246.97,247.21,5033.336752487435,224.0295,224.3467,223.8029,224.0204,5033.3368
2018-09-11 09:40:00,247.19,247.5,247.1,247.11,3880.397989537388,224.0023,224.2832,223.9207,223.9298,3880.398
2018-09-11 09:45:00,247.17,247.24,246.85,247.24,5128.731151913016,223.9842,224.0476,223.6942,224.0476,5128.7312
2018-09-11 09:50:00,247.25,247.53,247.25,247.37,12202.27715663145,224.0567,224.3104,224.0567,224.1654,12202.2772
2018-09-11 09:55:00,247.37,247.71,247.37,247.71,10842.137655144115,224.1654,224.4735,224.1654,224.4735,10842.1377
2018-09-11 10:00:00,247.72,248.11,247.51,247.95,7259.206072417684,224.4826,224.836,224.2923,224.691,7259.2061
2018-09-11 10:05:00,247.97,248.11,247.78,247.96,3795.261052415632,224.7091,224.836,224.537,224.7001,3795.2611
2018-09-11 10:10:00,247.98,248.23,247.98,248.12,5634.42404349164,224.7182,224.9447,224.7182,224.8451,5634.424
2018-09-11 10:15:00,248.01,248.33,248.01,248.33,2428.9670735460045,224.7454,225.0354,224.7454,225.0354,2428.9671
2018-09-11 10:20:00,248.28,248.63,248.28,248.44,3179.8133141860703,224.9901,225.3072,224.9901,225.135,3179.8133
2018-09-11 10:25:00,248.41,248.59,248.31,248.39,3471.1252436147297,225.1079,225.271,225.0172,225.0897,3471.1252
2018-09-11 10:30:00,248.36,248.48,248.32,248.42,4037.337162785928,225.0625,225.1713,225.0263,225.1169,4037.3372
2018-09-11 10:35:00,248.43,248.82,248.32,248.77,38640.88624474305,225.126,225.4794,225.0263,225.4341,38640.8862
2018-09-11 10:40:00,248.77,248.77,248.25,248.43,19600.98471638117,225.4341,225.4341,224.9629,225.126,19600.9847
2018-09-11 10:45:00,248.4,248.5,247.87,247.95,12670.017437685916,225.0988,225.1894,224.6185,224.691,12670.0174
2018-09-11 10:50:00,247.94,248.04,247.66,247.79,18228.536260129244,224.6819,224.7726,224.4282,224.546,18228.5363
2018-09-11 10:55:00,247.74,247.79,247.52,247.67,25407.734126577085,224.5007,224.546,224.3013,224.4373,25407.7341
2018-09-11 11:00:00,247.72,247.98,247.58,247.98,17208.944507128934,224.4826,224.7182,224.3557,224.7182,17208.9445
2018-09-11 11:05:00,247.9,248.0,247.77,247.77,10010.257462303824,224.6457,224.7363,224.5279,224.5279,10010.2575
2018-09-11 11:10:00,247.92,248.0,247.62,247.8,23411.631962252537,224.6638,224.7363,224.392,224.5551,23411.632
2018-09-11 11:15:00,247.76,248.03,247.76,247.96,9263.51420658529,224.5188,224.7635,224.5188,224.7001,9263.5142
2018-09-11 11:20:00,247.91,247.92,247.46,247.46,7459.226587342291,224.6548,224.6638,224.247,224.247,7459.2266
2018-09-11 11:25:00,247.49,247.65,247.45,247.54,10975.484665093856,224.2742,224.4191,224.2379,224.3195,10975.4847
2018-09-11 11:30:00,247.6,247.76,247.59,247.65,3105.9595855985226,224.3738,224.5188,224.3648,224.4191,3105.9596
2018-09-11 11:35:00,247.79,247.93,247.16,247.59,19813.314186070365,224.546,224.6729,223.9751,224.3648,19813.3142
2018-09-11 11:40:00,247.73,247.83,247.55,247.71,15520.566211919171,224.4916,224.5823,224.3285,224.4735,15520.5662
2018-09-11 11:45:00,247.68,247.83,247.62,247.7,5356.446815057954,224.4463,224.5823,224.392,224.4645,5356.4468
2018-09-11 11:50:00,247.83,248.07,247.76,248.01,11216.535029233766,224.5823,224.7998,224.5188,224.7454,11216.535
2018-09-11 11:55:00,248.11,248.19,248.04,248.18,9171.197045850857,224.836,224.9085,224.7726,224.8994,9171.197
2018-09-11 12:00:00,248.13,248.28,248.01,248.01,18920.9149656375,224.8541,224.9901,224.7454,224.7454,18920.915
2018-09-11 12:05:00,248.0,249.26,247.77,249.26,23001.333470099496,224.7363,225.8781,224.5279,225.8781,23001.3335
2018-09-11 12:10:00,249.14,249.23,248.84,249.2,8923.992204328648,225.7694,225.8509,225.4975,225.8238,8923.9922
2018-09-11 12:15:00,249.26,249.45,249.17,249.27,3384.962560262591,225.8781,226.0503,225.7966,225.8872,3384.9626
2018-09-11 12:20:00,249.27,249.43,249.25,249.26,4300.953943994256,225.8872,226.0322,225.8691,225.8781,4300.9539
2018-09-11 12:25:00,249.28,249.42,249.15,249.26,6237.5628269566105,225.8962,226.0231,225.7784,225.8781,6237.5628
2018-09-11 12:30:00,249.2,249.23,249.09,249.19,3481.3827059185555,225.8238,225.8509,225.7241,225.8147,3481.3827
2018-09-11 12:35:00,249.17,249.22,249.13,249.15,2769.514822033029,225.7966,225.8419,225.7603,225.7784,2769.5148
2018-09-11 12:40:00,249.05,249.14,248.97,249.14,2154.067083803467,225.6878,225.7694,225.6153,225.7694,2154.0671
2018-09-11 12:45:00,249.07,249.27,249.07,249.27,4513.283413683455,225.7059,225.8872,225.7059,225.8872,4513.2834
2018-09-11 12:50:00,249.3,249.38,249.16,249.38,2359.216329879988,225.9144,225.9869,225.7875,225.9869,2359.2163
2018-09-11 12:55:00,249.32,249.51,249.31,249.51,4566.62221766335,225.9325,226.1047,225.9234,226.1047,4566.6222
2018-09-11 13:00:00,249.53,249.53,249.33,249.34,6304.23633193148,226.1228,226.1228,225.9416,225.9506,6304.2363
2018-09-11 13:05:00,249.34,249.47,249.33,249.47,2051.4924607652065,225.9506,226.0684,225.9416,226.0684,2051.4925
2018-09-11 13:10:00,249.44,249.59,249.08,249.08,14347.112524361472,226.0412,226.1772,225.715,225.715,14347.1125
2018-09-11 13:15:00,249.09,249.34,249.08,249.34,2805.41594009642,225.7241,225.9506,225.715,225.9506,2805.4159
2018-09-11 13:20:00,249.33,249.42,249.16,249.16,2582.829008103395,225.9416,226.0231,225.7875,225.7875,2582.829
2018-09-11 13:25:00,249.14,249.16,249.06,249.08,3518.309570212329,225.7694,225.7875,225.6969,225.715,3518.3096
2018-09-11 13:30:00,249.15,249.49,249.14,249.36,3328.546517591548,225.7784,226.0865,225.7694,225.9687,3328.5465
2018-09-11 13:35:00,249.34,249.44,249.23,249.41,2564.365575956508,225.9506,226.0412,225.8509,226.0141,2564.3656
2018-09-11 13:40:00,249.33,249.33,249.26,249.3,625.705200533388,225.9416,225.9416,225.8781,225.9144,625.7052
2018-09-11 13:45:00,249.31,249.41,249.3,249.41,2256.6417068417272,225.9234,226.0141,225.9144,226.0141,2256.6417
2018-09-11 13:50:00,249.47,249.52,249.16,249.25,3713.201353985024,226.0684,226.1137,225.7875,225.8691,3713.2014
2018-09-11 13:55:00,249.19,249.36,249.19,249.3,2461.790952918248,225.8147,225.9687,225.8147,225.9144,2461.791
2018-09-11 14:00:00,249.3,249.41,249.19,249.41,1854.5491845317467,225.9144,226.0141,225.8147,226.0141,1854.5492
2018-09-11 14:05:00,249.42,249.47,249.35,249.47,3432.1468868601905,226.0231,226.0684,225.9597,226.0684,3432.1469
2018-09-11 14:10:00,249.44,249.55,249.38,249.52,3179.8133141860703,226.0412,226.1409,225.9869,226.1137,3179.8133
2018-09-11 14:15:00,249.56,249.63,249.5,249.59,7908.503436249872,226.15,226.2134,226.0956,226.1772,7908.5034
2018-09-11 14:20:00,249.58,249.58,249.35,249.35,7685.916504256847,226.1681,226.1681,225.9597,225.9597,7685.9165
2018-09-11 14:25:00,249.29,249.3,249.04,249.08,7093.0351830957015,225.9053,225.9144,225.6788,225.715,7093.0352
2018-09-11 14:30:00,249.17,249.24,249.13,249.18,7016.104215817007,225.7966,225.86,225.7603,225.8056,7016.1042
2018-09-11 14:35:00,249.19,249.27,249.1,249.17,5319.519950764181,225.8147,225.8872,225.7331,225.7966,5319.52
2018-09-11 14:40:00,249.17,249.24,248.96,248.99,6667.350497486921,225.7966,225.86,225.6063,225.6334,6667.3505
2018-09-11 14:45:00,249.05,249.13,248.97,248.98,8234.690737511539,225.6878,225.7603,225.6153,225.6244,8234.6907
2018-09-11 14:50:00,249.0,249.04,248.95,248.97,5864.191199097343,225.6425,225.6788,225.5972,225.6153,5864.1912
2018-09-11 14:55:00,249.0,249.0,248.9,248.96,5846.753513180839,225.6425,225.6425,225.5519,225.6063,5846.7535
2018-09-11 15:00:00,248.92,249.01,248.77,248.84,9967.176120627755,225.57,225.6516,225.4341,225.4975,9967.1761
2018-09-11 15:05:00,248.88,249.02,248.84,249.0,5744.178890142579,225.5338,225.6606,225.4975,225.6425,5744.1789
2018-09-11 15:10:00,249.0,249.27,248.96,249.27,4495.84572776695,225.6425,225.8872,225.6063,225.8872,4495.8457
2018-09-11 15:15:00,249.23,249.34,249.23,249.32,10905.733921427838,225.8509,225.9506,225.8509,225.9325,10905.7339
2018-09-11 15:20:00,249.34,249.38,249.26,249.38,5436.455021027798,225.9506,225.9869,225.8781,225.9869,5436.455
2018-09-11 15:25:00,249.38,249.43,249.3,249.43,3400.34875371833,225.9869,226.0322,225.9144,226.0322,3400.3488
2018-09-11 15:30:00,249.36,249.46,249.3,249.46,11499.640988819365,225.9687,226.0594,225.9144,226.0594,11499.641
2018-09-11 15:35:00,249.44,249.48,249.3,249.31,7684.890758026464,226.0412,226.0775,225.9144,225.9234,7684.8908
2018-09-11 15:40:00,249.31,249.37,249.29,249.32,9363.011590932403,225.9234,225.9778,225.9053,225.9325,9363.0116
2018-09-11 15:45:00,249.25,249.29,248.94,248.94,24426.09498410093,225.8691,225.9053,225.5881,225.5881,24426.095
2018-09-11 15:50:00,248.93,248.96,248.81,248.93,28933.22392040209,225.5791,225.6063,225.4703,225.5791,28933.2239
2018-09-11 15:55:00,248.93,248.99,248.55,248.77,103949.12298697302,225.5791,225.6334,225.2347,225.4341,103949.123
2018-09-12 09:30:00,249.26,250.07,248.84,249.5,17578.213150066673,225.8781,226.6121,225.4975,226.0956,17578.2132
2018-09-12 09:35:00,249.41,249.82,249.03,249.71,4205.559544568673,226.0141,226.3856,225.6697,226.2859,4205.5595
2018-09-12 09:40:00,249.89,249.89,249.09,249.17,3918.350600061545,226.449,226.449,225.7241,225.7966,3918.3506
2018-09-12 09:45:00,249.25,249.75,249.25,249.65,4631.244230177454,225.8691,226.3222,225.8691,226.2315,4631.2442
2018-09-12 09:50:00,249.67,249.67,249.0,249.0,9590.72725407734,226.2497,226.2497,225.6425,225.6425,9590.7273
2018-09-12 09:55:00,249.09,249.26,248.93,249.06,13160.3241358088,225.7241,225.8781,225.5791,225.6969,13160.3241
2018-09-12 10:00:00,249.03,249.78,249.03,249.78,5482.613601395015,225.6697,226.3493,225.6697,226.3493,5482.6136
2018-09-12 10:05:00,249.76,249.81,249.55,249.58,41132.4238383424,226.3312,226.3765,226.1409,226.1681,41132.4238
2018-09-12 10:10:00,249.57,249.73,249.43,249.52,47146.3739870756,226.159,226.304,226.0322,226.1137,47146.374
2018-09-12 10:15:00,249.48,249.75,249.48,249.68,5677.505385167709,226.0775,226.3222,226.0775,226.2587,5677.5054
2018-09-12 10:20:00,249.69,249.78,249.57,249.58,19438.916811980715,226.2678,226.3493,226.159,226.1681,19438.9168
2018-09-12 10:25:00,249.6,249.67,249.39,249.47,8662.426915581085,226.1862,226.2497,225.9959,226.0684,8662.4269
2018-09-12 10:30:00,249.48,249.48,249.12,249.24,7366.909426607857,226.0775,226.0775,225.7513,225.86,7366.9094
2018-09-12 10:35:00,249.29,249.42,249.0,249.4,8081.854549184532,225.9053,226.0231,225.6425,226.005,8081.8545
2018-09-12 10:40:00,249.4,249.53,248.93,248.93,6194.481485280541,226.005,226.1228,225.5791,225.5791,6194.4815
2018-09-12 10:45:00,248.92,249.19,248.92,249.01,5020.002051492461,225.57,225.8147,225.57,225.6516,5020.0021
2018-09-12 10:50:00,249.08,249.47,249.0,249.41,33310.08308544466,225.715,226.0684,225.6425,226.0141,33310.0831
2018-09-12 10:55:00,249.49,249.75,249.48,249.72,6830.444148117756,226.0865,226.3222,226.0775,226.295,6830.4441
2018-09-12 11:00:00,249.74,250.23,249.74,250.12,10735.460047184326,226.3131,226.7571,226.3131,226.6574,10735.46
2018-09-12 11:05:00,250.13,250.3,250.02,250.25,10326.187301261669,226.6665,226.8206,226.5668,226.7753,10326.1873
2018-09-12 11:10:00,250.26,250.66,250.26,250.65,9237.870550825724,226.7843,227.1468,226.7843,227.1377,9237.8706
2018-09-12 11:15:00,250.6,250.83,250.53,250.83,3384.962560262591,227.0924,227.3008,227.029,227.3008,3384.9626
2018-09-12 11:20:00,250.75,250.82,250.64,250.72,7026.361678120833,227.2284,227.2918,227.1287,227.2012,7026.3617
2018-09-12 11:25:00,250.85,250.91,250.74,250.82,4821.007282798236,227.319,227.3733,227.2193,227.2918,4821.0073
2018-09-12 11:30:00,250.82,250.86,250.64,250.67,13437.275618012103,227.2918,227.328,227.1287,227.1559,13437.2756
2018-09-12 11:35:00,250.7,250.77,250.39,250.46,10096.420145655964,227.183,227.2465,226.9021,226.9656,10096.4201
2018-09-12 11:40:00,250.43,250.59,250.3,250.37,7966.97097138168,226.9384,227.0834,226.8206,226.884,7966.971
2018-09-12 11:45:00,250.38,250.48,250.31,250.48,9329.161965329777,226.8931,226.9837,226.8296,226.9837,9329.162
2018-09-12 11:50:00,250.45,250.47,250.05,250.17,8230.587752590009,226.9565,226.9746,226.594,226.7028,8230.5878
2018-09-12 11:55:00,250.17,250.34,250.04,250.13,8414.196327828495,226.7028,226.8568,226.585,226.6665,8414.1963
2018-09-12 12:00:00,250.2,250.33,250.14,250.23,5528.772181762231,226.7299,226.8478,226.6756,226.7571,5528.7722
2018-09-12 12:05:00,250.25,250.41,250.07,250.07,7385.372858754744,226.7753,226.9202,226.6121,226.6121,7385.3729
2018-09-12 12:10:00,250.09,250.28,250.02,250.19,4821.007282798236,226.6303,226.8024,226.5668,226.7209,4821.0073
2018-09-12 12:15:00,250.18,250.22,249.86,249.86,11289.363011590933,226.7118,226.7481,226.4218,226.4218,11289.363
2018-09-12 12:20:00,249.9,250.41,249.78,250.29,21551.95404656888,226.4581,226.9202,226.3493,226.8115,21551.954
2018-09-12 12:25:00,250.3,250.62,250.18,250.57,12574.623038260332,226.8206,227.1105,226.7118,227.0652,12574.623
2018-09-12 12:30:00,250.5,250.58,250.38,250.44,4410.708790645194,227.0018,227.0743,226.8931,226.9474,4410.7088
2018-09-12 12:35:00,250.49,250.6,250.43,250.57,4664.0681095496975,226.9927,227.0924,226.9384,227.0652,4664.0681
2018-09-12 12:40:00,250.62,250.75,250.57,250.72,7134.065032311006,227.1105,227.2284,227.0652,227.2012,7134.065
2018-09-12 12:45:00,250.7,250.79,250.59,250.59,16256.026259103495,227.183,227.2646,227.0834,227.0834,16256.0263
2018-09-12 12:50:00,250.61,250.8,250.59,250.8,8411.119089137346,227.1015,227.2737,227.0834,227.2737,8411.1191
2018-09-12 12:55:00,250.85,251.23,250.8,251.2,15796.491947892093,227.319,227.6633,227.2737,227.6361,15796.4919
2018-09-12 13:00:00,251.21,251.38,251.17,251.17,6873.525489793825,227.6452,227.7993,227.609,227.609,6873.5255
2018-09-12 13:05:00,251.18,251.29,251.17,251.17,2085.3420863678325,227.618,227.7177,227.609,227.609,2085.3421
2018-09-12 13:10:00,251.24,251.36,251.19,251.19,2877.218176223202,227.6724,227.7811,227.6271,227.6271,2877.2182
2018-09-12 13:15:00,251.18,251.39,251.17,251.28,6231.408349574315,227.618,227.8083,227.609,227.7086,6231.4083
2018-09-12 13:20:00,251.3,251.5,251.23,251.23,18179.30044107088,227.7268,227.908,227.6633,227.6633,18179.3004
2018-09-12 13:25:00,251.24,251.24,251.03,251.09,25518.51471945841,227.6724,227.6724,227.4821,227.5365,25518.5147
2018-09-12 13:30:00,251.1,251.29,251.1,251.25,6323.725510308749,227.5455,227.7177,227.5455,227.6815,6323.7255
2018-09-12 13:35:00,251.29,251.31,251.09,251.1,6872.499743563442,227.7177,227.7358,227.5365,227.5455,6872.4997
2018-09-12 13:40:00,251.04,251.11,250.9,250.96,2658.734229151708,227.4911,227.5546,227.3643,227.4187,2658.7342
2018-09-12 13:45:00,250.9,251.04,250.88,250.88,3184.9420453379835,227.3643,227.4911,227.3462,227.3462,3184.942
2018-09-12 13:50:00,250.9,251.03,250.79,250.95,6253.974766642732,227.3643,227.4821,227.2646,227.4096,6253.9748
2018-09-12 13:55:00,250.88,250.95,250.82,250.95,2564.365575956508,227.3462,227.4096,227.2918,227.4096,2564.3656
2018-09-12 14:00:00,250.97,251.33,250.97,251.33,27873.628064416866,227.4277,227.7539,227.4277,227.7539,27873.6281
2018-09-12 14:05:00,251.25,251.29,251.08,251.12,3282.3879372243305,227.6815,227.7177,227.5274,227.5636,3282.3879
2018-09-12 14:10:00,251.13,251.18,251.04,251.14,3601.39501487332,227.5727,227.618,227.4911,227.5818,3601.395
2018-09-12 14:15:00,251.11,251.28,251.11,251.2,11207.303313160324,227.5546,227.7086,227.5546,227.6361,11207.3033
2018-09-12 14:20:00,251.21,251.33,251.17,251.23,11128.320853420862,227.6452,227.7539,227.609,227.6633,11128.3209
2018-09-12 14:25:00,251.24,251.33,251.23,251.28,4359.421479126064,227.6724,227.7539,227.6633,227.7086,4359.4215
2018-09-12 14:30:00,251.31,251.34,250.99,250.99,6616.063185967792,227.7358,227.763,227.4458,227.4458,6616.0632
2018-09-12 14:35:00,251.09,251.2,251.01,251.2,3676.2744896912495,227.5365,227.6361,227.464,227.6361,3676.2745
2018-09-12 14:40:00,251.19,251.22,251.01,251.09,20660.580572366394,227.6271,227.6543,227.464,227.5365,20660.5806
2018-09-12 14:45:00,251.13,251.44,251.04,251.41,5990.357985434403,227.5727,227.8536,227.4911,227.8264,5990.358
2018-09-12 14:50:00,251.43,251.49,251.37,251.46,7158.6829418401885,227.8446,227.8989,227.7902,227.8718,7158.6829
2018-09-12 14:55:00,251.47,251.47,251.35,251.42,12888.50138475741,227.8808,227.8808,227.7721,227.8355,12888.5014
2018-09-12 15:00:00,251.43,251.49,251.37,251.49,7423.3254692789,227.8446,227.8989,227.7902,227.8989,7423.3255
2018-09-12 15:05:00,251.44,251.5,251.41,251.49,7913.632167401784,227.8536,227.908,227.8264,227.8989,7913.6322
2018-09-12 15:10:00,251.49,251.55,251.38,251.42,28333.162375628268,227.8989,227.9533,227.7993,227.8355,28333.1624
2018-09-12 15:15:00,251.45,251.66,251.45,251.49,9953.841419632785,227.8627,228.053,227.8627,227.8989,9953.8414
2018-09-12 15:20:00,251.52,251.62,251.5,251.62,25860.08821417581,227.9261,228.0167,227.908,228.0167,25860.0882
2018-09-12 15:25:00,251.63,251.88,251.63,251.71,13558.31367319725,228.0258,228.2524,228.0258,228.0983,13558.3137
2018-09-12 15:30:00,251.73,252.03,251.72,252.03,20947.789516873523,228.1164,228.3883,228.1074,228.3883,20947.7895
2018-09-12 15:35:00,252.03,252.2,252.03,252.2,8484.972817724894,228.3883,228.5423,228.3883,228.5423,8484.9728
2018-09-12 15:40:00,252.19,252.39,252.15,252.39,12950.046158580366,228.5333,228.7145,228.497,228.7145,12950.0462
2018-09-12 15:45:00,252.44,252.47,251.98,251.98,38639.860498512666,228.7598,228.787,228.343,228.343,38639.8605
2018-09-12 15:50:00,252.02,252.2,251.99,252.16,70715.97086880705,228.3792,228.5423,228.352,228.5061,70715.9709
2018-09-12 15:55:00,252.15,252.15,251.63,251.9,60825.72571545799,228.497,228.497,228.0258,228.2705,60825.7257
2018-09-13 09:30:00,253.05,254.04,252.74,253.67,13607.549492255615,229.3126,230.2097,229.0317,229.8744,13607.5495
2018-09-13 09:35:00,253.47,253.78,252.85,253.78,2193.045440558006,229.6932,229.9741,229.1314,229.9741,2193.0454
2018-09-13 09:40:00,253.93,254.03,253.31,253.5,29544.568673710124,230.1101,230.2007,229.5482,229.7204,29544.5687
2018-09-13 09:45:00,253.53,253.82,253.32,253.36,10975.484665093856,229.7476,230.0104,229.5573,229.5935,10975.4847
2018-09-13 09:50:00,253.27,253.57,253.27,253.44,4000.410298492153,229.512,229.7838,229.512,229.666,4000.4103
2018-09-13 09:55:00,253.35,253.35,253.07,253.1,2974.6640681095496,229.5845,229.5845,229.3307,229.3579,2974.6641
2018-09-13 10:00:00,253.11,253.62,253.11,253.51,5539.029644066058,229.367,229.8291,229.367,229.7295,5539.0296
2018-09-13 10:05:00,253.41,253.77,253.41,253.49,6211.919171197045,229.6388,229.9651,229.6388,229.7113,6211.9192
2018-09-13 10:10:00,253.36,253.44,253.23,253.36,3073.13570622628,229.5935,229.666,229.4757,229.5935,3073.1357
2018-09-13 10:15:00,253.46,253.63,253.08,253.26,10336.444763565494,229.6841,229.8382,229.3398,229.5029,10336.4448
2018-09-13 10:20:00,253.13,253.75,252.99,253.58,11385.783157246897,229.3851,229.9469,229.2582,229.7929,11385.7832
2018-09-13 10:25:00,253.52,253.74,253.46,253.62,3897.8356754538927,229.7385,229.9379,229.6841,229.8291,3897.8357
2018-09-13 10:30:00,253.62,253.68,253.4,253.42,5169.7610011283205,229.8291,229.8835,229.6298,229.6479,5169.761
2018-09-13 10:35:00,253.45,253.45,253.14,253.3,3846.548363934762,229.6751,229.6751,229.3942,229.5391,3846.5484
2018-09-13 10:40:00,253.29,253.44,253.14,253.44,2564.365575956508,229.5301,229.666,229.3942,229.666,2564.3656
2018-09-13 10:45:00,253.44,253.52,253.2,253.47,6875.57698225459,229.666,229.7385,229.4485,229.6932,6875.577
2018-09-13 10:50:00,253.46,253.47,253.37,253.39,1953.0208226484767,229.6841,229.6932,229.6026,229.6207,1953.0208
2018-09-13 10:55:00,253.31,253.33,253.21,253.27,2564.365575956508,229.5482,229.5663,229.4576,229.512,2564.3656
2018-09-13 11:00:00,253.27,253.49,253.24,253.48,1253.4618935275412,229.512,229.7113,229.4848,229.7023,1253.4619
2018-09-13 11:05:00,253.51,253.67,253.47,253.55,3943.9942558211096,229.7295,229.8744,229.6932,229.7657,3943.9943
2018-09-13 11:10:00,253.56,253.66,253.43,253.64,8556.775053851678,229.7748,229.8654,229.657,229.8473,8556.7751
2018-09-13 11:15:00,253.64,253.66,253.5,253.56,4347.112524361472,229.8473,229.8654,229.7204,229.7748,4347.1125
2018-09-13 11:20:00,253.52,253.71,253.51,253.62,1837.1114986152425,229.7385,229.9107,229.7295,229.8291,1837.1115
2018-09-13 11:25:00,253.59,253.65,253.48,253.48,5231.305774951277,229.8019,229.8563,229.7023,229.7023,5231.3058
2018-09-13 11:30:00,253.53,253.53,253.23,253.47,5929.83895784183,229.7476,229.7476,229.4757,229.6932,5929.839
2018-09-13 11:35:00,253.45,253.52,253.36,253.52,3076.212944917427,229.6751,229.7385,229.5935,229.7385,3076.2129
2018-09-13 11:40:00,253.48,253.52,253.41,253.45,2010.4626115499025,229.7023,229.7385,229.6388,229.6751,2010.4626
2018-09-13 11:45:00,253.47,253.64,253.43,253.58,5539.029644066058,229.6932,229.8473,229.657,229.7929,5539.0296
2018-09-13 11:50:00,253.57,253.77,253.53,253.59,5587.239716894041,229.7838,229.9651,229.7476,229.8019,5587.2397
2018-09-13 11:55:00,253.6,253.82,253.59,253.74,4410.708790645194,229.811,230.0104,229.8019,229.9379,4410.7088
2018-09-13 12:00:00,253.67,253.77,253.58,253.67,3591.1375525694943,229.8744,229.9651,229.7929,229.8744,3591.1376
2018-09-13 12:05:00,253.72,253.83,253.64,253.81,4526.618114678428,229.9198,230.0194,229.8473,230.0013,4526.6181
2018-09-13 12:10:00,253.82,253.91,253.71,253.85,4205.559544568673,230.0104,230.0919,229.9107,230.0376,4205.5595
2018-09-13 12:15:00,253.82,254.06,253.74,253.89,13987.075597497178,230.0104,230.2279,229.9379,230.0738,13987.0756
2018-09-13 12:20:00,253.99,254.17,253.95,254.1,4135.808800902657,230.1644,230.3275,230.1282,230.2641,4135.8088
2018-09-13 12:25:00,254.16,254.19,254.1,254.18,1891.4760488255208,230.3185,230.3457,230.2641,230.3366,1891.476
2018-09-13 12:30:00,254.1,254.14,254.05,254.06,2666.9401989947687,230.2641,230.3004,230.2188,230.2279,2666.9402
2018-09-13 12:35:00,254.15,254.18,253.86,253.91,11488.357780285158,230.3094,230.3366,230.0466,230.0919,11488.3578
2018-09-13 12:40:00,253.9,253.95,253.87,253.91,2319.212226895066,230.0829,230.1282,230.0557,230.0919,2319.2122
2018-09-13 12:45:00,253.9,253.96,253.86,253.92,2666.9401989947687,230.0829,230.1372,230.0466,230.101,2666.9402
2018-09-13 12:50:00,253.88,253.99,253.86,253.94,1946.866345266181,230.0647,230.1644,230.0466,230.1191,1946.8663
2018-09-13 12:55:00,253.89,254.05,253.83,254.02,6140.116935070263,230.0738,230.2188,230.0194,230.1916,6140.1169
2018-09-13 13:00:00,253.99,254.03,253.91,253.99,4232.228946558621,230.1644,230.2007,230.0919,230.1644,4232.2289
2018-09-13 13:05:00,253.96,254.04,253.95,253.95,820.5969843060826,230.1372,230.2097,230.1282,230.1282,820.597
2018-09-13 13:10:00,253.97,253.98,253.88,253.98,1871.986870448251,230.1463,230.1554,230.0647,230.1554,1871.9869
2018-09-13 13:15:00,253.91,254.08,253.91,254.08,20104.626115499024,230.0919,230.246,230.0919,230.246,20104.6261
2018-09-13 13:20:00,254.02,254.16,253.97,253.97,2739.768181351933,230.1916,230.3185,230.1463,230.1463,2739.7682
2018-09-13 13:25:00,254.07,254.27,254.0,254.27,3597.2920299517896,230.2369,230.4182,230.1735,230.4182,3597.292
2018-09-13 13:30:00,254.32,254.54,254.3,254.51,4077.341265770848,230.4635,230.6628,230.4453,230.6356,4077.3413
2018-09-13 13:35:00,254.52,254.73,254.48,254.71,5611.857626423222,230.6447,230.835,230.6085,230.8169,5611.8576
2018-09-13 13:40:00,254.79,254.81,254.7,254.75,3487.537183300851,230.8894,230.9075,230.8078,230.8531,3487.5372
2018-09-13 13:45:00,254.79,254.79,254.62,254.62,2528.464457893117,230.8894,230.8894,230.7353,230.7353,2528.4645
2018-09-13 13:50:00,254.66,254.86,254.64,254.85,6359.626628372141,230.7716,230.9528,230.7535,230.9438,6359.6266
2018-09-13 13:55:00,254.82,255.09,254.81,255.05,10818.545491845318,230.9166,231.1612,230.9075,231.125,10818.5455
2018-09-13 14:00:00,255.06,255.13,255.02,255.08,5805.723663965535,231.1341,231.1975,231.0978,231.1522,5805.7237
2018-09-13 14:05:00,255.06,255.06,254.62,254.67,8786.54220945738,231.1341,231.1341,230.7353,230.7806,8786.5422
2018-09-13 14:10:00,254.69,254.86,254.63,254.78,9267.61719150682,230.7988,230.9528,230.7444,230.8803,9267.6172
2018-09-13 14:15:00,254.79,254.94,254.76,254.76,11950.96933018771,230.8894,231.0253,230.8622,230.8622,11950.9693
2018-09-13 14:20:00,254.74,254.81,254.66,254.76,4097.8561903785,230.8441,230.9075,230.7716,230.8622,4097.8562
2018-09-13 14:25:00,254.8,254.89,254.58,254.74,6985.331828905529,230.8984,230.98,230.6991,230.8441,6985.3318
2018-09-13 14:30:00,254.71,254.81,254.71,254.75,1948.9178377269463,230.8169,230.9075,230.8169,230.8531,1948.9178
2018-09-13 14:35:00,254.85,254.85,254.6,254.72,2817.724894861012,230.9438,230.9438,230.7172,230.8259,2817.7249
2018-09-13 14:40:00,254.78,254.84,254.74,254.78,1743.7685916504256,230.8803,230.9347,230.8441,230.8803,1743.7686
2018-09-13 14:45:00,254.84,254.86,254.7,254.86,4410.708790645194,230.9347,230.9528,230.8078,230.9528,4410.7088
2018-09-13 14:50:00,254.86,254.99,254.83,254.97,5077.443840393887,230.9528,231.0706,230.9256,231.0525,5077.4438
2018-09-13 14:55:00,255.02,255.11,255.0,255.08,16617.088932198174,231.0978,231.1794,231.0797,231.1522,16617.0889
2018-09-13 15:00:00,255.1,255.13,255.01,255.05,13395.220022566416,231.1703,231.1975,231.0887,231.125,13395.22
2018-09-13 15:05:00,255.04,255.06,254.92,254.96,6090.8811160118985,231.1159,231.1341,231.0072,231.0434,6090.8811
2018-09-13 15:10:00,254.91,254.99,254.77,254.88,9872.807467432556,230.9981,231.0706,230.8713,230.9709,9872.8075
2018-09-13 15:15:00,254.85,254.86,254.79,254.86,4515.33490614422,230.9438,230.9528,230.8894,230.9528,4515.3349
2018-09-13 15:20:00,254.84,254.9,254.76,254.82,5882.65463124423,230.9347,230.9891,230.8622,230.9166,5882.6546
2018-09-13 15:25:00,254.77,254.89,254.72,254.74,7799.7743358293155,230.8713,230.98,230.8259,230.8441,7799.7743
2018-09-13 15:30:00,254.74,254.74,254.48,254.48,8157.759770232844,230.8441,230.8441,230.6085,230.6085,8157.7598
2018-09-13 15:35:00,254.47,254.49,254.35,254.36,8790.64519437891,230.5994,230.6175,230.4907,230.4997,8790.6452
2018-09-13 15:40:00,254.4,254.46,254.33,254.37,10385.680582623858,230.536,230.5903,230.4725,230.5088,10385.6806
2018-09-13 15:45:00,254.38,254.62,254.34,254.41,15445.68673710124,230.5178,230.7353,230.4816,230.545,15445.6867
2018-09-13 15:50:00,254.44,254.6,254.39,254.42,56461.175505180014,230.5722,230.7172,230.5269,230.5541,56461.1755
2018-09-13 15:55:00,254.47,254.54,254.41,254.45,69923.06903272131,230.5994,230.6628,230.545,230.5813,69923.069
2018-09-14 09:30:00,254.43,255.1,254.42,254.6,8391.629910760077,230.5631,231.1703,230.5541,230.7172,8391.6299
2018-09-14 09:35:00,254.98,254.98,254.51,254.52,1436.0447225356447,231.0616,231.0616,230.6356,230.6447,1436.0447
2018-09-14 09:40:00,254.72,254.72,254.42,254.54,3850.6513488562928,230.8259,230.8259,230.5541,230.6628,3850.6513
2018-09-14 09:45:00,254.58,254.7,254.49,254.7,2176.6335008718843,230.6991,230.8078,230.6175,230.8078,2176.6335
2018-09-14 09:50:00,254.46,254.49,254.35,254.48,3384.962560262591,230.5903,230.6175,230.4907,230.6085,3384.9626
2018-09-14 09:55:00,254.4,254.64,254.3,254.57,3576.777105344138,230.536,230.7535,230.4453,230.69,3576.7771
2018-09-14 10:00:00,254.7,255.13,254.67,254.97,7613.088521899682,230.8078,231.1975,230.7806,231.0525,7613.0885
2018-09-14 10:05:00,254.82,255.04,254.35,254.36,17162.785926761717,230.9166,231.1159,230.4907,230.4997,17162.7859
2018-09-14 10:10:00,254.36,254.61,254.33,254.55,12508.975279515847,230.4997,230.7263,230.4725,230.6719,12508.9753
2018-09-14 10:15:00,254.69,254.78,254.5,254.51,2540.7734126577084,230.7988,230.8803,230.6266,230.6356,2540.7734
2018-09-14 10:20:00,254.49,254.6,254.31,254.31,4516.360652374602,230.6175,230.7172,230.4544,230.4544,4516.3607
2018-09-14 10:25:00,254.36,254.36,254.26,254.34,1846.343214688686,230.4997,230.4997,230.4091,230.4816,1846.3432
2018-09-14 10:30:00,254.37,254.83,254.36,254.83,1948.9178377269463,230.5088,230.9256,230.4997,230.9256,1948.9178
2018-09-14 10:35:00,254.77,254.85,254.55,254.55,3409.5804697917733,230.8713,230.9438,230.6719,230.6719,3409.5805
2018-09-14 10:40:00,254.61,254.8,254.57,254.6,2853.6260129244024,230.7263,230.8984,230.69,230.7172,2853.626
2018-09-14 10:45:00,254.6,254.78,254.51,254.58,2564.365575956508,230.7172,230.8803,230.6356,230.6991,2564.3656
2018-09-14 10:50:00,254.54,254.54,254.37,254.48,6683.762437173044,230.6628,230.6628,230.5088,230.6085,6683.7624
2018-09-14 10:55:00,254.41,254.59,254.39,254.49,6870.448251102677,230.545,230.7081,230.5269,230.6175,6870.4483
2018-09-14 11:00:00,254.56,254.56,254.43,254.44,3304.954354292748,230.681,230.681,230.5631,230.5722,3304.9544
2018-09-14 11:05:00,254.46,254.47,254.41,254.44,615.447738229562,230.5903,230.5994,230.545,230.5722,615.4477
2018-09-14 11:10:00,254.44,254.45,254.07,254.07,3179.8133141860703,230.5722,230.5813,230.2369,230.2369,3179.8133
2018-09-14 11:15:00,254.06,254.2,254.01,254.2,3474.2024823058773,230.2279,230.3547,230.1825,230.3547,3474.2025
2018-09-14 11:20:00,254.23,254.43,254.19,254.32,3959.3804492768486,230.3819,230.5631,230.3457,230.4635,3959.3804
2018-09-14 11:25:00,254.34,254.43,254.18,254.23,3359.318904503026,230.4816,230.5631,230.3366,230.3819,3359.3189
2018-09-14 11:30:00,254.2,254.26,254.13,254.25,1128.3208534208636,230.3547,230.4091,230.2913,230.4,1128.3209
2018-09-14 11:35:00,254.2,254.29,254.08,254.18,4220.945738024413,230.3547,230.4363,230.246,230.3366,4220.9457
2018-09-14 11:40:00,254.17,254.28,254.11,254.28,2872.089445071289,230.3275,230.4272,230.2732,230.4272,2872.0894
2018-09-14 11:45:00,254.41,254.41,254.13,254.15,3743.973740896502,230.545,230.545,230.2913,230.3094,3743.9737
2018-09-14 11:50:00,254.14,254.47,254.1,254.39,1846.343214688686,230.3004,230.5994,230.2641,230.5269,1846.3432
2018-09-14 11:55:00,254.38,254.56,254.38,254.56,2002.2566417068413,230.5178,230.681,230.5178,230.681,2002.2566
2018-09-14 12:00:00,254.51,254.51,253.62,253.68,5568.776284747153,230.6356,230.6356,229.8291,229.8835,5568.7763
2018-09-14 12:05:00,253.7,253.82,253.62,253.76,3487.537183300851,229.9016,230.0104,229.8291,229.956,3487.5372
2018-09-14 12:10:00,253.75,253.99,253.66,253.82,5182.069955892912,229.9469,230.1644,229.8654,230.0104,5182.07
2018-09-14 12:15:00,253.89,254.0,253.88,253.9,2651.5540055390297,230.0738,230.1735,230.0647,230.0829,2651.554
2018-09-14 12:20:00,253.83,253.97,253.82,253.97,1846.343214688686,230.0194,230.1463,230.0104,230.1463,1846.3432
2018-09-14 12:25:00,253.96,254.14,253.88,253.88,5777.002769514822,230.1372,230.3004,230.0647,230.0647,5777.0028
2018-09-14 12:30:00,253.82,254.07,253.78,254.07,6544.260949841009,230.0104,230.2369,229.9741,230.2369,6544.2609
2018-09-14 12:35:00,254.02,254.2,254.01,254.2,512.8731151913016,230.1916,230.3547,230.1825,230.3547,512.8731
2018-09-14 12:40:00,254.21,254.37,254.2,254.37,4331.726330905733,230.3638,230.5088,230.3547,230.5088,4331.7263
2018-09-14 12:45:00,254.27,254.52,254.24,254.47,4260.949841009334,230.4182,230.6447,230.391,230.5994,4260.9498
2018-09-14 12:50:00,254.42,254.49,254.35,254.49,3317.263309057339,230.5541,230.6175,230.4907,230.6175,3317.2633
2018-09-14 12:55:00,254.44,254.52,254.39,254.41,5231.305774951277,230.5722,230.6447,230.5269,230.545,5231.3058
2018-09-14 13:00:00,254.39,254.39,254.25,254.31,2051.4924607652065,230.5269,230.5269,230.4,230.4544,2051.4925
2018-09-14 13:05:00,254.25,254.25,254.12,254.12,2866.9607139193763,230.4,230.4,230.2822,230.2822,2866.9607
2018-09-14 13:10:00,254.07,254.19,254.07,254.19,307.723869114781,230.2369,230.3457,230.2369,230.3457,307.7239
2018-09-14 13:15:00,254.14,254.32,254.13,254.21,4828.187506410914,230.3004,230.4635,230.2913,230.3638,4828.1875
2018-09-14 13:20:00,254.2,254.29,254.09,254.09,2568.4685608780387,230.3547,230.4363,230.255,230.255,2568.4686
2018-09-14 13:25:00,254.12,254.3,254.12,254.3,1643.2454610729303,230.2822,230.4453,230.2822,230.4453,1643.2455
2018-09-14 13:30:00,254.32,254.52,254.32,254.48,4513.283413683455,230.4635,230.6447,230.4635,230.6085,4513.2834
2018-09-14 13:35:00,254.52,254.6,254.37,254.39,5128.731151913016,230.6447,230.7172,230.5088,230.5269,5128.7312
2018-09-14 13:40:00,254.42,254.49,254.41,254.47,1729.4081444250692,230.5541,230.6175,230.545,230.5994,1729.4081
2018-09-14 13:45:00,254.45,254.53,254.45,254.45,2627.961842240229,230.5813,230.6538,230.5813,230.5813,2627.9618
2018-09-14 13:50:00,254.57,254.57,254.4,254.47,2566.4170684172736,230.69,230.69,230.536,230.5994,2566.4171
2018-09-14 13:55:00,254.43,254.57,254.37,254.46,4402.502820802133,230.5631,230.69,230.5088,230.5903,4402.5028
2018-09-14 14:00:00,254.48,254.6,254.43,254.53,4736.896091906862,230.6085,230.7172,230.5631,230.6538,4736.8961
2018-09-14 14:05:00,254.46,254.47,254.3,254.34,923.171607344343,230.5903,230.5994,230.4453,230.4816,923.1716
2018-09-14 14:10:00,254.3,254.3,254.22,254.29,1846.343214688686,230.4453,230.4453,230.3728,230.4363,1846.3432
2018-09-14 14:15:00,254.38,254.38,254.2,254.2,6178.06954559442,230.5178,230.5178,230.3547,230.3547,6178.0695
2018-09-14 14:20:00,254.26,254.26,254.12,254.13,1333.4700994973844,230.4091,230.4091,230.2822,230.2913,1333.4701
2018-09-14 14:25:00,254.22,254.28,253.97,253.98,4990.255410811365,230.3728,230.4272,230.1463,230.1554,4990.2554
2018-09-14 14:30:00,253.97,254.15,253.97,254.09,1230.895476459124,230.1463,230.3094,230.1463,230.255,1230.8955
2018-09-14 14:35:00,254.12,254.16,253.97,254.02,1679.1465791363216,230.2822,230.3185,230.1463,230.1916,1679.1466
2018-09-14 14:40:00,253.99,254.09,253.94,254.01,1846.343214688686,230.1644,230.255,230.1191,230.1825,1846.3432
2018-09-14 14:45:00,253.93,253.96,253.75,253.76,1641.1939686121652,230.1101,230.1372,229.9469,229.956,1641.194
2018-09-14 14:50:00,253.74,253.89,253.74,253.85,4718.432659759975,229.9379,230.0738,229.9379,230.0376,4718.4327
2018-09-14 14:55:00,253.85,253.99,253.77,253.81,4600.471843265976,230.0376,230.1644,229.9651,230.0013,4600.4718
2018-09-14 15:00:00,253.82,253.82,253.44,253.46,11686.326802749,230.0104,230.0104,229.666,229.6841,11686.3268
2018-09-14 15:05:00,253.51,253.69,253.49,253.66,2452.5592368448047,229.7295,229.8926,229.7113,229.8654,2452.5592
2018-09-14 15:10:00,253.7,253.76,253.58,253.58,4615.858036721715,229.9016,229.956,229.7929,229.7929,4615.858
2018-09-14 15:15:00,253.58,253.6,253.52,253.58,2663.8629603036206,229.7929,229.811,229.7385,229.7929,2663.863
2018-09-14 15:20:00,253.61,253.91,253.61,253.91,3861.9345573905016,229.8201,230.0919,229.8201,230.0919,3861.9346
2018-09-14 15:25:00,253.87,254.1,253.87,253.92,11132.423838342394,230.0557,230.2641,230.0557,230.101,11132.4238
2018-09-14 15:30:00,253.9,254.04,253.79,253.93,5106.1647348446,230.0829,230.2097,229.9832,230.1101,5106.1647
2018-09-14 15:35:00,253.95,254.07,253.92,254.06,6667.350497486921,230.1282,230.2369,230.101,230.2279,6667.3505
2018-09-14 15:40:00,254.02,254.07,253.93,253.93,4024.002461790953,230.1916,230.2369,230.1101,230.1101,4024.0025
2018-09-14 15:45:00,253.95,254.06,253.93,254.03,7180.223612678223,230.1282,230.2279,230.1101,230.2007,7180.2236
2018-09-14 15:50:00,254.06,254.21,254.03,254.19,8540.363114165555,230.2279,230.3638,230.2007,230.3457,8540.3631
2018-09-14 15:55:00,254.2,254.32,253.99,254.09,37045.8508564981,230.3547,230.4635,230.1644,230.255,37045.8509
2018-09-17 09:30:00,253.47,253.87,253.12,253.8,15311.31398092112,229.6932,230.0557,229.376,229.9922,15311.314
2018-09-17 09:35:00,253.65,253.88,252.99,253.45,3528.5670325161555,229.8563,230.0647,229.2582,229.6751,3528.567
2018-09-17 09:40:00,253.44,253.72,253.44,253.45,6390.399015283619,229.666,229.9198,229.666,229.6751,6390.399
2018-09-17 09:45:00,253.4,253.47,252.97,252.97,5698.020309775361,229.6298,229.6932,229.2401,229.2401,5698.0203
2018-09-17 09:50:00,252.93,253.17,252.73,253.05,3231.1006257052004,229.2039,229.4213,229.0226,229.3126,3231.1006
2018-09-17 09:55:00,252.98,252.98,252.72,252.73,2359.216329879988,229.2492,229.2492,229.0136,229.0226,2359.2163
2018-09-17 10:00:00,252.78,252.91,252.61,252.61,3374.705097958765,229.0679,229.1857,228.9139,228.9139,3374.7051
2018-09-17 10:05:00,252.64,252.64,252.31,252.51,2666.9401989947687,228.9411,228.9411,228.642,228.8233,2666.9402
2018-09-17 10:10:00,252.54,252.6,252.12,252.14,3803.467022258693,228.8504,228.9048,228.4698,228.488,3803.467
2018-09-17 10:15:00,251.86,252.2,251.86,252.03,4917.4274284542,228.2342,228.5423,228.2342,228.3883,4917.4274
2018-09-17 10:20:00,252.05,252.22,252.05,252.2,2152.0155913427016,228.4064,228.5605,228.4064,228.5423,2152.0156
2018-09-17 10:25:00,252.28,252.37,252.2,252.37,3006.46220125141,228.6148,228.6964,228.5423,228.6964,3006.4622
2018-09-17 10:30:00,252.29,252.35,252.2,252.27,2533.59318904503,228.6239,228.6783,228.5423,228.6058,2533.5932
2018-09-17 10:35:00,252.22,252.22,251.81,252.12,8479.84408657298,228.5605,228.5605,228.1889,228.4698,8479.8441
2018-09-17 10:40:00,252.05,252.21,251.89,251.9,3056.7237665401576,228.4064,228.5514,228.2614,228.2705,3056.7238
2018-09-17 10:45:00,251.93,251.98,251.75,251.75,3611.652477177146,228.2977,228.343,228.1345,228.1345,3611.6525
2018-09-17 10:50:00,251.87,251.87,251.54,251.67,2312.032003282388,228.2433,228.2433,227.9442,228.0621,2312.032
2018-09-17 10:55:00,251.54,251.64,251.43,251.48,1743.7685916504256,227.9442,228.0349,227.8446,227.8899,1743.7686
2018-09-17 11:00:00,251.51,251.82,251.5,251.55,2667.9659452251512,227.9171,228.198,227.908,227.9533,2667.9659
2018-09-17 11:05:00,251.58,251.73,251.42,251.72,4259.924094778951,227.9805,228.1164,227.8355,228.1074,4259.9241
2018-09-17 11:10:00,251.83,251.89,251.48,251.7,3692.686429377372,228.207,228.2614,227.8899,228.0892,3692.6864
2018-09-17 11:15:00,251.71,252.0,251.71,252.0,2964.406605805724,228.0983,228.3611,228.0983,228.3611,2964.4066
2018-09-17 11:20:00,251.91,251.92,251.57,251.86,5539.029644066058,228.2795,228.2886,227.9714,228.2342,5539.0296
2018-09-17 11:25:00,251.87,251.88,251.71,251.77,3898.8614216842752,228.2433,228.2524,228.0983,228.1527,3898.8614
2018-09-17 11:30:00,251.73,251.79,251.47,251.61,13980.921120114885,228.1164,228.1708,227.8808,228.0077,13980.9211
2018-09-17 11:35:00,251.7,251.76,251.47,251.49,3244.4353267001743,228.0892,228.1436,227.8808,227.8989,3244.4353
2018-09-17 11:40:00,251.53,251.86,251.48,251.86,11366.293978869628,227.9352,228.2342,227.8899,228.2342,11366.294
2018-09-17 11:45:00,251.89,252.01,251.48,251.63,5231.305774951277,228.2614,228.3702,227.8899,228.0258,5231.3058
2018-09-17 11:50:00,251.64,251.93,251.49,251.78,21191.917119704583,228.0349,228.2977,227.8989,228.1617,21191.9171
2018-09-17 11:55:00,251.83,252.11,251.83,251.87,2879.269668683968,228.207,228.4608,228.207,228.2433,2879.2697
2018-09-17 12:00:00,251.91,252.13,251.87,251.96,5101.036003692686,228.2795,228.4789,228.2433,228.3248,5101.036
2018-09-17 12:05:00,251.82,251.94,251.65,251.94,6205.76469381475,228.198,228.3067,228.0439,228.3067,6205.7647
2018-09-17 12:10:00,251.89,251.92,251.65,251.74,3859.883064929736,228.2614,228.2886,228.0439,228.1255,3859.8831
2018-09-17 12:15:00,251.74,251.8,251.56,251.6,4923.581905836496,228.1255,228.1799,227.9624,227.9986,4923.5819
2018-09-17 12:20:00,251.57,251.97,251.56,251.97,4526.618114678428,227.9714,228.3339,227.9624,228.3339,4526.6181
2018-09-17 12:25:00,252.01,252.09,251.71,251.74,3293.67114575854,228.3702,228.4427,228.0983,228.1255,3293.6711
2018-09-17 12:30:00,251.71,251.8,251.52,251.52,4351.215509283004,228.0983,228.1799,227.9261,227.9261,4351.2155
2018-09-17 12:35:00,251.59,251.79,251.59,251.78,4000.410298492153,227.9896,228.1708,227.9896,228.1617,4000.4103
2018-09-17 12:40:00,251.72,251.73,251.52,251.52,4639.450200020515,228.1074,228.1164,227.9261,227.9261,4639.4502
2018-09-17 12:45:00,251.6,251.9,251.6,251.87,4923.581905836496,227.9986,228.2705,227.9986,228.2433,4923.5819
2018-09-17 12:50:00,251.95,252.04,251.52,251.72,7443.840393886552,228.3158,228.3973,227.9261,228.1074,7443.8404
2018-09-17 12:55:00,251.65,251.96,251.57,251.9,4104.010667760796,228.0439,228.3248,227.9714,228.2705,4104.0107
2018-09-17 13:00:00,251.94,251.95,251.67,251.67,3600.3692686429376,228.3067,228.3158,228.0621,228.0621,3600.3693
2018-09-17 13:05:00,251.61,251.76,251.55,251.76,3200.3282387937224,228.0077,228.1436,227.9533,228.1436,3200.3282
2018-09-17 13:10:00,251.73,251.73,251.58,251.58,3795.261052415632,228.1164,228.1164,227.9805,227.9805,3795.2611
2018-09-17 13:15:00,251.52,251.7,251.52,251.56,10189.76305262078,227.9261,228.0892,227.9261,227.9624,10189.7631
2018-09-17 13:20:00,251.55,251.59,251.19,251.35,14575.853933736793,227.9533,227.9896,227.6271,227.7721,14575.8539
2018-09-17 13:25:00,251.17,251.21,250.67,250.67,5026.156528874756,227.609,227.6452,227.1559,227.1559,5026.1565
2018-09-17 13:30:00,250.71,251.15,250.52,251.15,5590.316955585188,227.1921,227.5908,227.0199,227.5908,5590.317
2018-09-17 13:35:00,251.21,251.21,250.98,251.04,4593.291619653298,227.6452,227.6452,227.4368,227.4911,4593.2916
2018-09-17 13:40:00,251.04,251.1,250.85,250.85,2389.988716791466,227.4911,227.5455,227.319,227.319,2389.9887
2018-09-17 13:45:00,250.86,251.22,250.53,251.06,9162.991076007796,227.328,227.6543,227.029,227.5093,9162.9911
2018-09-17 13:50:00,250.99,251.0,250.43,250.85,8923.992204328648,227.4458,227.4549,226.9384,227.319,8923.9922
2018-09-17 13:55:00,250.91,250.92,250.48,250.68,4603.549081957123,227.3733,227.3824,226.9837,227.1649,4603.5491
2018-09-17 14:00:00,250.58,251.14,250.52,251.14,4405.580059493282,227.0743,227.5818,227.0199,227.5818,4405.5801
2018-09-17 14:05:00,251.08,251.15,250.78,251.15,5846.753513180839,227.5274,227.5908,227.2555,227.5908,5846.7535
2018-09-17 14:10:00,251.16,251.33,251.03,251.26,4230.177454097856,227.5999,227.7539,227.4821,227.6905,4230.1775
2018-09-17 14:15:00,251.29,251.3,251.04,251.04,4164.52969535337,227.7177,227.7268,227.4911,227.4911,4164.5297
2018-09-17 14:20:00,251.01,251.01,250.72,250.72,3364.447635654939,227.464,227.464,227.2012,227.2012,3364.4476
2018-09-17 14:25:00,250.78,251.14,250.78,251.04,4308.134167606934,227.2555,227.5818,227.2555,227.4911,4308.1342
2018-09-17 14:30:00,251.1,251.22,250.88,250.94,7282.798235716484,227.5455,227.6543,227.3462,227.4005,7282.7982
2018-09-17 14:35:00,251.0,251.06,250.88,251.06,3605.497999794851,227.4549,227.5093,227.3462,227.5093,3605.498
2018-09-17 14:40:00,251.09,251.19,251.06,251.06,3194.1737614114268,227.5365,227.6271,227.5093,227.5093,3194.1738
2018-09-17 14:45:00,251.06,251.09,250.55,250.8,9569.186583239309,227.5093,227.5365,227.0471,227.2737,9569.1866
2018-09-17 14:50:00,250.81,251.13,250.76,251.04,6561.698635757513,227.2827,227.5727,227.2374,227.4911,6561.6986
2018-09-17 14:55:00,251.06,251.06,250.72,250.87,14349.164016822238,227.5093,227.5093,227.2012,227.3371,14349.164
2018-09-17 15:00:00,250.96,250.98,250.69,250.69,6990.460560057441,227.4187,227.4368,227.174,227.174,6990.4606
2018-09-17 15:05:00,250.66,250.71,250.18,250.28,11519.130167196636,227.1468,227.1921,226.7118,226.8024,11519.1302
2018-09-17 15:10:00,250.21,250.68,250.21,250.57,10611.34475330803,226.739,227.1649,226.739,227.0652,10611.3448
2018-09-17 15:15:00,250.49,250.74,250.36,250.36,6975.074366601702,226.9927,227.2193,226.8749,226.8749,6975.0744
2018-09-17 15:20:00,250.36,250.43,250.17,250.24,9866.65299005026,226.8749,226.9384,226.7028,226.7662,9866.653
2018-09-17 15:25:00,250.23,250.33,250.21,250.25,10881.116011898655,226.7571,226.8478,226.739,226.7753,10881.116
2018-09-17 15:30:00,250.22,250.58,250.15,250.32,10509.795876500151,226.7481,227.0743,226.6846,226.8387,10509.7959
2018-09-17 15:35:00,250.36,250.47,249.98,250.19,13410.606216022155,226.8749,226.9746,226.5306,226.7209,13410.6062
2018-09-17 15:40:00,250.19,250.3,250.04,250.21,9067.596676582214,226.7209,226.8206,226.585,226.739,9067.5967
2018-09-17 15:45:00,250.25,250.58,250.24,250.49,19950.764180941635,226.7753,227.0743,226.7662,226.9927,19950.7642
2018-09-17 15:50:00,250.46,250.58,250.41,250.46,10889.321981741718,226.9656,227.0743,226.9202,226.9656,10889.322
2018-09-17 15:55:00,250.45,250.79,250.44,250.76,59025.54108113652,226.9565,227.2646,226.9474,227.2374,59025.5411
2018-09-18 09:30:00,250.34,251.38,250.17,251.38,13581.905836496053,226.8568,227.7993,226.7028,227.7993,13581.9058
2018-09-18 09:35:00,251.15,252.06,251.15,251.94,1710.9447122781824,227.5908,228.4155,227.5908,228.3067,1710.9447
2018-09-18 09:40:00,251.71,252.23,251.71,251.99,6182.17253051595,228.0983,228.5695,228.0983,228.352,6182.1725
2018-09-18 09:45:00,252.05,252.19,252.02,252.06,1415.5297979279926,228.4064,228.5333,228.3792,228.4155,1415.5298
2018-09-18 09:50:00,252.0,252.18,251.84,251.92,8894.245563647553,228.3611,228.5242,228.2161,228.2886,8894.2456
2018-09-18 09:55:00,252.12,252.67,252.06,252.62,5026.156528874756,228.4698,228.9682,228.4155,228.9229,5026.1565
2018-09-18 10:00:00,252.63,252.97,252.27,252.55,6093.958354703046,228.932,229.2401,228.6058,228.8595,6093.9584
2018-09-18 10:05:00,252.51,252.7,252.32,252.32,4851.779669709714,228.8233,228.9954,228.6511,228.6511,4851.7797
2018-09-18 10:10:00,252.32,252.64,252.18,252.54,8695.250794953328,228.6511,228.9411,228.5242,228.8504,8695.2508
2018-09-18 10:15:00,252.7,252.75,252.33,252.35,7020.207200738537,228.9954,229.0407,228.6601,228.6783,7020.2072
2018-09-18 10:20:00,252.46,253.26,252.17,253.08,15433.377782336647,228.7779,229.5029,228.5151,229.3398,15433.3778
2018-09-18 10:25:00,253.07,253.24,252.62,252.66,6754.538927069443,229.3307,229.4848,228.9229,228.9592,6754.5389
2018-09-18 10:30:00,252.75,253.03,252.52,252.52,3977.843881423736,229.0407,229.2945,228.8323,228.8323,3977.8439
2018-09-18 10:35:00,252.61,253.09,252.61,252.97,2893.630115909324,228.9139,229.3488,228.9139,229.2401,2893.6301
2018-09-18 10:40:00,252.74,253.07,252.66,252.92,7638.732177659247,229.0317,229.3307,228.9592,229.1948,7638.7322
2018-09-18 10:45:00,253.0,253.08,252.89,252.94,3997.333059801005,229.2673,229.3398,229.1676,229.2129,3997.3331
2018-09-18 10:50:00,253.04,253.11,252.8,252.81,15226.177043799364,229.3035,229.367,229.0861,229.0951,15226.177
2018-09-18 10:55:00,253.02,253.08,252.99,253.0,1333.4700994973844,229.2854,229.3398,229.2582,229.2673,1333.4701
2018-09-18 11:00:00,253.06,253.16,253.01,253.05,4205.559544568673,229.3217,229.4123,229.2764,229.3126,4205.5595
2018-09-18 11:05:00,253.17,253.32,253.06,253.07,6154.47738229562,229.4213,229.5573,229.3217,229.3307,6154.4774
2018-09-18 11:10:00,253.11,253.14,252.89,253.04,7274.592265873423,229.367,229.3942,229.1676,229.3035,7274.5923
2018-09-18 11:15:00,253.24,253.32,252.9,252.94,6250.897527951584,229.4848,229.5573,229.1767,229.2129,6250.8975
2018-09-18 11:20:00,252.99,253.03,252.84,252.95,1025.7462303826032,229.2582,229.2945,229.1223,229.222,1025.7462
2018-09-18 11:25:00,252.98,253.32,252.88,253.2,6926.86429377372,229.2492,229.5573,229.1585,229.4485,6926.8643
2018-09-18 11:30:00,253.11,253.18,252.91,252.99,7333.059801005231,229.367,229.4304,229.1857,229.2582,7333.0598
2018-09-18 11:35:00,253.01,253.36,252.99,253.32,13646.527849010154,229.2764,229.5935,229.2582,229.5573,13646.5278
2018-09-18 11:40:00,253.34,253.38,253.09,253.09,38678.8388552672,229.5754,229.6116,229.3488,229.3488,38678.8389
2018-09-18 11:45:00,253.1,253.23,252.98,253.06,34035.28567032516,229.3579,229.4757,229.2492,229.3217,34035.2857
2018-09-18 11:50:00,253.01,253.04,252.65,252.65,7489.998974253769,229.2764,229.3035,228.9501,228.9501,7489.999
2018-09-18 11:55:00,252.65,252.89,252.55,252.55,5879.577392553082,228.9501,229.1676,228.8595,228.8595,5879.5774
2018-09-18 12:00:00,252.61,252.73,252.5,252.66,9702.533593189044,228.9139,229.0226,228.8142,228.9592,9702.5336
2018-09-18 12:05:00,252.67,252.67,252.6,252.62,1948.9178377269463,228.9682,228.9682,228.9048,228.9229,1948.9178
2018-09-18 12:10:00,252.57,252.57,252.51,252.51,512.8731151913016,228.8776,228.8776,228.8233,228.8233,512.8731
2018-09-18 12:15:00,252.36,252.36,251.92,252.09,3797.3125448763976,228.6873,228.6873,228.2886,228.4427,3797.3125
2018-09-18 12:20:00,252.1,252.27,252.0,252.26,1948.9178377269463,228.4517,228.6058,228.3611,228.5967,1948.9178
2018-09-18 12:25:00,252.37,252.44,252.37,252.38,809.313775771874,228.6964,228.7598,228.6964,228.7055,809.3138
2018-09-18 12:30:00,252.24,252.25,252.11,252.11,1984.8189557903368,228.5786,228.5876,228.4608,228.4608,1984.819
2018-09-18 12:35:00,252.19,252.31,252.13,252.27,3795.261052415632,228.5333,228.642,228.4789,228.6058,3795.2611
2018-09-18 12:40:00,252.27,252.27,252.16,252.22,2145.8611139604063,228.6058,228.6058,228.5061,228.5605,2145.8611
2018-09-18 12:45:00,252.23,252.4,252.23,252.4,2065.852907990563,228.5695,228.7236,228.5695,228.7236,2065.8529
2018-09-18 12:50:00,252.42,252.49,252.36,252.36,3047.4920504667143,228.7417,228.8051,228.6873,228.6873,3047.4921
2018-09-18 12:55:00,252.48,252.61,252.45,252.53,961.1242178684992,228.7961,228.9139,228.7689,228.8414,961.1242
2018-09-18 13:00:00,252.51,252.63,252.51,252.58,2334.598420350805,228.8233,228.932,228.8233,228.8867,2334.5984
2018-09-18 13:05:00,252.61,252.61,252.5,252.57,11590.932403323415,228.9139,228.9139,228.8142,228.8776,11590.9324
2018-09-18 13:10:00,252.49,252.56,252.47,252.47,615.447738229562,228.8051,228.8686,228.787,228.787,615.4477
2018-09-18 13:15:00,252.57,252.59,252.4,252.4,1964.304031182685,228.8776,228.8958,228.7236,228.7236,1964.304
2018-09-18 13:20:00,252.51,252.57,252.38,252.51,3829.110678018258,228.8233,228.8776,228.7055,228.8233,3829.1107
2018-09-18 13:25:00,252.48,252.48,252.16,252.16,1230.895476459124,228.7961,228.7961,228.5061,228.5061,1230.8955
2018-09-18 13:30:00,252.24,252.44,252.24,252.44,3279.310698533183,228.5786,228.7598,228.5786,228.7598,3279.3107
2018-09-18 13:35:00,252.46,252.53,252.41,252.41,2359.216329879988,228.7779,228.8414,228.7326,228.7326,2359.2163
2018-09-18 13:40:00,252.4,252.4,252.4,252.4,102.57462303826031,228.7236,228.7236,228.7236,228.7236,102.5746
2018-09-18 13:45:00,252.34,252.64,252.34,252.61,6603.7542312032,228.6692,228.9411,228.6692,228.9139,6603.7542
2018-09-18 13:50:00,252.62,252.81,252.54,252.78,5070.263616781208,228.9229,229.0951,228.8504,229.0679,5070.2636
2018-09-18 13:55:00,252.93,252.93,252.68,252.79,2395.117447943379,229.2039,229.2039,228.9773,229.077,2395.1174
2018-09-18 14:00:00,252.8,252.82,252.69,252.82,1964.304031182685,229.0861,229.1042,228.9864,229.1042,1964.304
2018-09-18 14:05:00,252.88,252.97,252.77,252.86,13617.80695455944,229.1585,229.2401,229.0589,229.1404,13617.807
2018-09-18 14:10:00,252.87,253.07,252.85,253.0,21030.874961534515,229.1495,229.3307,229.1314,229.2673,21030.875
2018-09-18 14:15:00,253.03,253.17,252.86,253.07,31441.17345368756,229.2945,229.4213,229.1404,229.3307,31441.1735
2018-09-18 14:20:00,253.11,253.18,252.93,253.05,27843.88142373577,229.367,229.4304,229.2039,229.3126,27843.8814
2018-09-18 14:25:00,253.05,253.18,253.05,253.05,13432.14688686019,229.3126,229.4304,229.3126,229.3126,13432.1469
2018-09-18 14:30:00,253.06,253.91,252.92,253.82,48571.13550107704,229.3217,230.0919,229.1948,230.0104,48571.1355
2018-09-18 14:35:00,253.78,253.96,253.71,253.77,17344.34300953944,229.9741,230.1372,229.9107,229.9651,17344.343
2018-09-18 14:40:00,253.73,253.74,253.49,253.49,2672.0689301466814,229.9288,229.9379,229.7113,229.7113,2672.0689
2018-09-18 14:45:00,253.46,253.64,253.46,253.47,5539.029644066058,229.6841,229.8473,229.6841,229.6932,5539.0296
2018-09-18 14:50:00,253.53,253.53,253.3,253.46,2498.7178172120216,229.7476,229.7476,229.5391,229.6841,2498.7178
2018-09-18 14:55:00,253.47,253.51,253.39,253.42,1744.794337880808,229.6932,229.7295,229.6207,229.6479,1744.7943
2018-09-18 15:00:00,253.45,253.51,253.39,253.48,4205.559544568673,229.6751,229.7295,229.6207,229.7023,4205.5595
2018-09-18 15:05:00,253.47,253.52,253.38,253.44,4138.8860395938045,229.6932,229.7385,229.6116,229.666,4138.886
2018-09-18 15:10:00,253.43,253.46,253.28,253.4,5381.064724587137,229.657,229.6841,229.521,229.6298,5381.0647
2018-09-18 15:15:00,253.33,253.33,253.11,253.11,4234.280439019386,229.5663,229.5663,229.367,229.367,4234.2804
2018-09-18 15:20:00,253.16,253.28,253.11,253.25,5436.455021027798,229.4123,229.521,229.367,229.4938,5436.455
2018-09-18 15:25:00,253.25,253.33,253.23,253.28,4197.353574725613,229.4938,229.5663,229.4757,229.521,4197.3536
2018-09-18 15:30:00,253.32,253.34,253.2,253.22,6154.47738229562,229.5573,229.5754,229.4485,229.4667,6154.4774
2018-09-18 15:35:00,253.21,253.35,253.18,253.27,9873.83321366294,229.4576,229.5845,229.4304,229.512,9873.8332
2018-09-18 15:40:00,253.27,253.4,253.26,253.4,14704.072212534618,229.512,229.6298,229.5029,229.6298,14704.0722
2018-09-18 15:45:00,253.44,253.44,253.22,253.26,15108.216227305364,229.666,229.666,229.4667,229.5029,15108.2162
2018-09-18 15:50:00,253.26,253.38,253.15,253.33,8971.176530926248,229.5029,229.6116,229.4032,229.5663,8971.1765
2018-09-18 15:55:00,253.34,253.4,253.19,253.23,74072.21253461893,229.5754,229.6298,229.4395,229.4757,74072.2125
2018-09-19 09:30:00,253.78,254.46,253.78,254.0,13559.339419427632,229.9741,230.5903,229.9741,230.1735,13559.3394
2018-09-19 09:35:00,254.07,254.07,253.49,253.49,1852.4976920709817,230.2369,230.2369,229.7113,229.7113,1852.4977
2018-09-19 09:40:00,253.42,253.42,252.99,253.05,7108.4213765514405,229.6479,229.6479,229.2582,229.3126,7108.4214
2018-09-19 09:45:00,252.96,253.05,252.82,252.82,615.447738229562,229.231,229.3126,229.1042,229.1042,615.4477
2018-09-19 09:50:00,252.93,253.43,252.93,253.42,2256.6417068417272,229.2039,229.657,229.2039,229.6479,2256.6417
2018-09-19 09:55:00,253.41,253.59,253.27,253.49,3303.928608062365,229.6388,229.8019,229.512,229.7113,3303.9286
2018-09-19 10:00:00,253.44,253.44,252.92,253.08,16290.901630936503,229.666,229.666,229.1948,229.3398,16290.9016
2018-09-19 10:05:00,253.1,253.1,252.99,252.99,1136.5268232639244,229.3579,229.3579,229.2582,229.2582,1136.5268
2018-09-19 10:10:00,252.78,252.86,252.75,252.86,615.447738229562,229.0679,229.1404,229.0407,229.1404,615.4477
2018-09-19 10:15:00,252.78,252.99,252.66,252.99,3592.163298799877,229.0679,229.2582,228.9592,229.2582,3592.1633
2018-09-19 10:20:00,252.98,253.12,252.86,253.11,2962.355113344958,229.2492,229.376,229.1404,229.367,2962.3551
2018-09-19 10:25:00,253.2,253.25,253.05,253.07,1617.6018053133655,229.4485,229.4938,229.3126,229.3307,1617.6018
2018-09-19 10:30:00,253.07,253.21,253.07,253.21,1857.6264232228943,229.3307,229.4576,229.3307,229.4576,1857.6264
2018-09-19 10:35:00,253.24,253.25,253.05,253.05,512.8731151913016,229.4848,229.4938,229.3126,229.3126,512.8731
2018-09-19 10:40:00,253.18,253.19,253.01,253.05,1256.539132218689,229.4304,229.4395,229.2764,229.3126,1256.5391
2018-09-19 10:45:00,253.11,253.14,253.11,253.14,208.22648476766847,229.367,229.3942,229.367,229.3942,208.2265
2018-09-19 10:50:00,253.2,253.31,252.98,253.31,2182.78797825418,229.4485,229.5482,229.2492,229.5482,2182.788
2018-09-19 10:55:00,253.32,253.66,253.21,253.66,5714.432249461483,229.5573,229.8654,229.4576,229.8654,5714.4322
2018-09-19 11:00:00,253.65,253.9,253.57,253.88,4016.8222381782734,229.8563,230.0829,229.7838,230.0647,4016.8222
2018-09-19 11:05:00,253.95,254.03,253.89,253.91,3374.705097958765,230.1282,230.2007,230.0738,230.0919,3374.7051
2018-09-19 11:10:00,254.14,254.14,253.92,254.07,9292.235101036003,230.3004,230.3004,230.101,230.2369,9292.2351
2018-09-19 11:15:00,253.99,254.05,253.84,253.84,3165.452866960714,230.1644,230.2188,230.0285,230.0285,3165.4529
2018-09-19 11:20:00,253.83,253.91,253.74,253.74,3061.8524976920708,230.0194,230.0919,229.9379,229.9379,3061.8525
2018-09-19 11:25:00,253.78,253.79,253.59,253.63,3217.7659247102265,229.9741,229.9832,229.8019,229.8382,3217.7659
2018-09-19 11:30:00,253.66,253.67,253.52,253.64,4970.766232434095,229.8654,229.8744,229.7385,229.8473,4970.7662
2018-09-19 11:35:00,253.59,253.86,253.59,253.86,10681.095496974049,229.8019,230.0466,229.8019,230.0466,10681.0955
2018-09-19 11:40:00,253.82,253.83,253.44,253.49,35495.94830238999,230.0104,230.0194,229.666,229.7113,35495.9483
2018-09-19 11:45:00,253.49,253.84,253.27,253.75,31029.849215304133,229.7113,230.0285,229.512,229.9469,31029.8492
2018-09-19 11:50:00,253.83,254.2,253.82,254.2,3564.4681505795465,230.0194,230.3547,230.0104,230.3547,3564.4682
2018-09-19 11:55:00,254.3,254.44,254.26,254.32,2407.42640270797,230.4453,230.5722,230.4091,230.4635,2407.4264
2018-09-19 12:00:00,254.27,254.44,254.05,254.06,2901.836085752385,230.4182,230.5722,230.2188,230.2279,2901.8361
2018-09-19 12:05:00,254.01,254.02,253.89,253.99,1928.4029131192945,230.1825,230.1916,230.0738,230.1644,1928.4029
2018-09-19 12:10:00,253.99,254.02,253.88,253.88,1846.343214688686,230.1644,230.1916,230.0647,230.0647,1846.3432
2018-09-19 12:15:00,254.03,254.16,253.98,253.99,1538.6193455739049,230.2007,230.3185,230.1554,230.1644,1538.6193
2018-09-19 12:20:00,254.07,254.08,253.82,253.92,1264.7451020617498,230.2369,230.246,230.0104,230.101,1264.7451
2018-09-19 12:25:00,253.88,253.88,253.76,253.79,3191.0965227202787,230.0647,230.0647,229.956,229.9832,3191.0965
2018-09-19 12:30:00,253.77,253.92,253.73,253.83,6479.638937326905,229.9651,230.101,229.9288,230.0194,6479.6389
2018-09-19 12:35:00,253.88,253.94,253.68,253.85,8683.96758641912,230.0647,230.1191,229.8835,230.0376,8683.9676
2018-09-19 12:40:00,253.88,253.89,253.79,253.79,6179.095291824802,230.0647,230.0738,229.9832,229.9832,6179.0953
2018-09-19 12:45:00,253.71,253.8,253.59,253.71,1230.895476459124,229.9107,229.9922,229.8019,229.9107,1230.8955
2018-09-19 12:50:00,253.79,253.91,253.72,253.78,5329.777413068006,229.9832,230.0919,229.9198,229.9741,5329.7774
2018-09-19 12:55:00,253.79,253.91,253.79,253.88,2376.654015796492,229.9832,230.0919,229.9832,230.0647,2376.654
2018-09-19 13:00:00,253.82,253.93,253.8,253.82,2769.514822033029,230.0104,230.1101,229.9922,230.0104,2769.5148
2018-09-19 13:05:00,253.83,253.83,253.5,253.57,9766.129859472769,230.0194,230.0194,229.7204,229.7838,9766.1299
2018-09-19 13:10:00,253.55,253.55,253.49,253.51,410.2984921530413,229.7657,229.7657,229.7113,229.7295,410.2985
2018-09-19 13:15:00,253.49,253.7,253.49,253.59,2565.39132218689,229.7113,229.9016,229.7113,229.8019,2565.3913
2018-09-19 13:20:00,253.53,253.82,253.51,253.72,4913.32444353267,229.7476,230.0104,229.7295,229.9198,4913.3244
2018-09-19 13:25:00,253.61,253.71,253.57,253.65,1436.0447225356447,229.8201,229.9107,229.7838,229.8563,1436.0447
2018-09-19 13:30:00,253.62,253.85,253.6,253.67,6361.678120832906,229.8291,230.0376,229.811,229.8744,6361.6781
2018-09-19 13:35:00,253.61,253.8,253.6,253.75,2461.790952918248,229.8201,229.9922,229.811,229.9469,2461.791
2018-09-19 13:40:00,253.75,253.75,253.58,253.63,1692.4812801312955,229.9469,229.9469,229.7929,229.8382,1692.4813
2018-09-19 13:45:00,253.57,253.63,253.37,253.37,6257.0520053338805,229.7838,229.8382,229.6026,229.6026,6257.052
2018-09-19 13:50:00,253.36,253.61,253.35,253.49,3274.1819673812697,229.5935,229.8201,229.5845,229.7113,3274.182
2018-09-19 13:55:00,253.64,253.64,253.47,253.51,1355.010770335419,229.8473,229.8473,229.6932,229.7295,1355.0108
2018-09-19 14:00:00,253.45,253.55,253.4,253.4,923.171607344343,229.6751,229.7657,229.6298,229.6298,923.1716
2018-09-19 14:05:00,253.4,253.45,253.33,253.45,1445.276438609088,229.6298,229.6751,229.5663,229.6751,1445.2764
2018-09-19 14:10:00,253.47,253.53,253.4,253.4,4703.046466304236,229.6932,229.7476,229.6298,229.6298,4703.0465
2018-09-19 14:15:00,253.39,253.52,253.34,253.42,989.845112319212,229.6207,229.7385,229.5754,229.6479,989.8451
2018-09-19 14:20:00,253.49,253.49,253.33,253.43,2444.3532670017435,229.7113,229.7113,229.5663,229.657,2444.3533
2018-09-19 14:25:00,253.46,253.54,253.41,253.47,4148.117755667247,229.6841,229.7566,229.6388,229.6932,4148.1178
2018-09-19 14:30:00,253.47,253.67,253.45,253.67,30764.18094163504,229.6932,229.8744,229.6751,229.8744,30764.1809
2018-09-19 14:35:00,253.69,253.77,253.6,253.6,2969.5353369576364,229.8926,229.9651,229.811,229.811,2969.5353
2018-09-19 14:40:00,253.63,253.68,253.49,253.5,4767.66847881834,229.8382,229.8835,229.7113,229.7204,4767.6685
2018-09-19 14:45:00,253.48,253.64,253.48,253.62,1538.6193455739049,229.7023,229.8473,229.7023,229.8291,1538.6193
2018-09-19 14:50:00,253.63,253.76,253.56,253.69,6942.250487229459,229.8382,229.956,229.7748,229.8926,6942.2505
2018-09-19 14:55:00,253.69,253.71,253.59,253.59,4128.628577289978,229.8926,229.9107,229.8019,229.8019,4128.6286
2018-09-19 15:00:00,253.52,253.76,253.52,253.74,3743.973740896502,229.7385,229.956,229.7385,229.9379,3743.9737
2018-09-19 15:05:00,253.76,253.83,253.69,253.78,18014.15529797928,229.956,230.0194,229.8926,229.9741,18014.1553
2018-09-19 15:10:00,253.75,253.75,253.49,253.49,4573.802441276028,229.9469,229.9469,229.7113,229.7113,4573.8024
2018-09-19 15:15:00,253.49,253.65,253.48,253.63,4102.984921530413,229.7113,229.8563,229.7023,229.8382,4102.9849
2018-09-19 15:20:00,253.59,253.73,253.59,253.73,2769.514822033029,229.8019,229.9288,229.8019,229.9288,2769.5148
2018-09-19 15:25:00,253.68,253.77,253.6,253.6,3223.920402092522,229.8835,229.9651,229.811,229.811,3223.9204
2018-09-19 15:30:00,253.6,253.85,253.6,253.75,6584.265052825931,229.811,230.0376,229.811,229.9469,6584.2651
2018-09-19 15:35:00,253.75,253.78,253.61,253.78,7993.640373371628,229.9469,229.9741,229.8201,229.9741,7993.6404
2018-09-19 15:40:00,253.78,254.01,253.77,253.99,7336.137039696378,229.9741,230.1825,229.9651,230.1644,7336.137
2018-09-19 15:45:00,253.95,253.99,253.78,253.97,11718.12493589086,230.1282,230.1644,229.9741,230.1463,11718.1249
2018-09-19 15:50:00,253.99,254.0,253.58,253.58,33403.42599240947,230.1644,230.1735,229.7929,229.7929,33403.426
2018-09-19 15:55:00,253.65,253.67,253.49,253.55,43286.49092214586,229.8563,229.8744,229.7113,229.7657,43286.4909
2018-09-20 09:30:00,254.61,255.31,253.87,254.71,13144.93794235306,230.7263,231.3606,230.0557,230.8169,13144.9379
2018-09-20 09:35:00,254.6,254.63,254.31,254.57,5128.731151913016,230.7172,230.7444,230.4544,230.69,5128.7312
2018-09-20 09:40:00,254.46,254.99,254.45,254.57,19081.95712380757,230.5903,231.0706,230.5813,230.69,19081.9571
2018-09-20 09:45:00,254.59,254.81,254.5,254.76,15379.013232126372,230.7081,230.9075,230.6266,230.8622,15379.0132
2018-09-20 09:50:00,254.85,254.94,254.46,254.63,30573.392142783872,230.9438,231.0253,230.5903,230.7444,30573.3921
2018-09-20 09:55:00,254.68,254.93,254.6,254.62,28370.089239922043,230.7897,231.0162,230.7172,230.7353,28370.0892
2018-09-20 10:00:00,254.73,254.82,254.53,254.82,12966.458098266488,230.835,230.9166,230.6538,230.9166,12966.4581
2018-09-20 10:05:00,254.89,255.11,254.89,255.05,5287.72181762232,230.98,231.1794,230.98,231.125,5287.7218
2018-09-20 10:10:00,254.99,255.1,254.77,254.78,4336.855062057647,231.0706,231.1703,230.8713,230.8803,4336.8551
2018-09-20 10:15:00,254.66,254.68,254.54,254.58,4067.083803467022,230.7716,230.7897,230.6628,230.6991,4067.0838
2018-09-20 10:20:00,254.7,254.95,254.7,254.81,1538.6193455739049,230.8078,231.0344,230.8078,230.9075,1538.6193
2018-09-20 10:25:00,254.79,254.79,254.62,254.62,1877.115601600164,230.8894,230.8894,230.7353,230.7353,1877.1156
2018-09-20 10:30:00,254.57,254.78,254.57,254.78,1230.895476459124,230.69,230.8803,230.69,230.8803,1230.8955
2018-09-20 10:35:00,254.75,254.95,254.52,254.95,2359.216329879988,230.8531,231.0344,230.6447,231.0344,2359.2163
2018-09-20 10:40:00,254.95,254.98,254.77,254.81,3347.0099497384344,231.0344,231.0616,230.8713,230.9075,3347.0099
2018-09-20 10:45:00,254.78,254.87,254.66,254.85,6704.277361780695,230.8803,230.9619,230.7716,230.9438,6704.2774
2018-09-20 10:50:00,254.74,254.99,254.72,254.99,4410.708790645194,230.8441,231.0706,230.8259,231.0706,4410.7088
2018-09-20 10:55:00,254.99,255.1,254.9,254.9,3283.413683454713,231.0706,231.1703,230.9891,230.9891,3283.4137
2018-09-20 11:00:00,254.82,255.25,254.82,255.13,5846.753513180839,230.9166,231.3062,230.9166,231.1975,5846.7535
2018-09-20 11:05:00,255.09,255.13,254.95,255.04,3070.0584675351315,231.1612,231.1975,231.0344,231.1159,3070.0585
2018-09-20 11:10:00,255.07,255.4,255.04,255.32,16770.950866755564,231.1431,231.4422,231.1159,231.3697,16770.9509
2018-09-20 11:15:00,255.32,255.36,255.24,255.31,8923.992204328648,231.3697,231.4059,231.2972,231.3606,8923.9922
2018-09-20 11:20:00,255.31,255.65,255.31,255.53,10688.275720586726,231.3606,231.6687,231.3606,231.56,10688.2757
2018-09-20 11:25:00,255.53,255.56,255.32,255.49,5481.587855164632,231.56,231.5871,231.3697,231.5237,5481.5879
2018-09-20 11:30:00,255.45,255.64,255.45,255.55,7291.004205559544,231.4875,231.6596,231.4875,231.5781,7291.0042
2018-09-20 11:35:00,255.53,255.63,255.41,255.6,9167.094060929328,231.56,231.6506,231.4512,231.6234,9167.0941
2018-09-20 11:40:00,255.56,255.64,255.52,255.61,15216.94532772592,231.5871,231.6596,231.5509,231.6325,15216.9453
2018-09-20 11:45:00,255.62,255.77,255.29,255.29,13539.850241050364,231.6415,231.7775,231.3425,231.3425,13539.8502
2018-09-20 11:50:00,255.31,255.33,255.11,255.13,7040.722125346189,231.3606,231.3787,231.1794,231.1975,7040.7221
2018-09-20 11:55:00,255.03,255.2,255.03,255.13,1844.291722227921,231.1069,231.2609,231.1069,231.1975,1844.2917
2018-09-20 12:00:00,255.14,255.21,255.12,255.16,2463.842445379013,231.2065,231.27,231.1884,231.2247,2463.8424
2018-09-20 12:05:00,255.06,255.06,254.88,254.88,5315.41696584265,231.1341,231.1341,230.9709,230.9709,5315.417
2018-09-20 12:10:00,254.91,255.02,254.9,254.92,5288.747563852703,230.9981,231.0978,230.9891,231.0072,5288.7476
2018-09-20 12:15:00,254.94,255.0,254.88,254.99,8123.910144630218,231.0253,231.0797,230.9709,231.0706,8123.9101
2018-09-20 12:20:00,255.05,255.13,255.0,255.13,1641.1939686121652,231.125,231.1975,231.0797,231.1975,1641.194
2018-09-20 12:25:00,255.12,255.12,254.91,254.93,7161.760180531336,231.1884,231.1884,230.9981,231.0162,7161.7602
2018-09-20 12:30:00,254.94,254.94,254.88,254.92,4308.134167606934,231.0253,231.0253,230.9709,231.0072,4308.1342
2018-09-20 12:35:00,254.92,255.1,254.91,255.03,6221.150887270489,231.0072,231.1703,230.9981,231.1069,6221.1509
2018-09-20 12:40:00,255.08,255.12,254.94,255.08,2756.180121038055,231.1522,231.1884,231.0253,231.1522,2756.1801
2018-09-20 12:45:00,255.14,255.19,255.03,255.1,1641.1939686121652,231.2065,231.2519,231.1069,231.1703,1641.194
2018-09-20 12:50:00,255.1,255.1,255.01,255.07,1838.1372448456248,231.1703,231.1703,231.0887,231.1431,1838.1372
2018-09-20 12:55:00,255.11,255.23,255.08,255.09,1743.7685916504256,231.1794,231.2881,231.1522,231.1612,1743.7686
2018-09-20 13:00:00,255.1,255.23,255.04,255.23,2099.702533593189,231.1703,231.2881,231.1159,231.2881,2099.7025
2018-09-20 13:05:00,255.22,255.33,255.16,255.22,3390.091291414504,231.279,231.3787,231.2247,231.279,3390.0913
2018-09-20 13:10:00,255.25,255.26,255.15,255.24,4938.968099292235,231.3062,231.3153,231.2156,231.2972,4938.9681
2018-09-20 13:15:00,255.24,255.31,255.2,255.23,4751.256539132219,231.2972,231.3606,231.2609,231.2881,4751.2565
2018-09-20 13:20:00,255.24,255.28,255.15,255.23,11849.420453379833,231.2972,231.3334,231.2156,231.2881,11849.4205
2018-09-20 13:25:00,255.25,255.28,255.2,255.25,5490.819571238076,231.3062,231.3334,231.2609,231.3062,5490.8196
2018-09-20 13:30:00,255.26,255.32,255.16,255.19,6150.374397374089,231.3153,231.3697,231.2247,231.2519,6150.3744
2018-09-20 13:35:00,255.22,255.27,254.95,254.99,8850.138475741102,231.279,231.3244,231.0344,231.0706,8850.1385
2018-09-20 13:40:00,254.96,255.07,254.92,254.99,13862.960303620885,231.0434,231.1431,231.0072,231.0706,13862.9603
2018-09-20 13:45:00,254.93,254.94,254.86,254.94,2382.808493178788,231.0162,231.0253,230.9528,231.0253,2382.8085
2018-09-20 13:50:00,254.96,255.11,254.96,255.11,2725.407734126577,231.0434,231.1794,231.0434,231.1794,2725.4077
2018-09-20 13:55:00,255.09,255.17,254.99,255.02,3179.8133141860703,231.1612,231.2337,231.0706,231.0978,3179.8133
2018-09-20 14:00:00,255.01,255.16,255.01,255.16,1333.4700994973844,231.0887,231.2247,231.0887,231.2247,1333.4701
2018-09-20 14:05:00,255.12,255.16,254.97,255.03,4488.665504154272,231.1884,231.2247,231.0525,231.1069,4488.6655
2018-09-20 14:10:00,255.03,255.03,254.97,255.03,4237.357677710535,231.1069,231.1069,231.0525,231.1069,4237.3577
2018-09-20 14:15:00,255.03,255.03,254.84,254.99,2363.319314801518,231.1069,231.1069,230.9347,231.0706,2363.3193
2018-09-20 14:20:00,255.03,255.03,254.82,254.82,7029.438916811981,231.1069,231.1069,230.9166,230.9166,7029.4389
2018-09-20 14:25:00,254.8,254.94,254.74,254.94,5202.584880500564,230.8984,231.0253,230.8441,231.0253,5202.5849
2018-09-20 14:30:00,254.94,255.24,254.94,255.2,12974.664068109549,231.0253,231.2972,231.0253,231.2609,12974.6641
2018-09-20 14:35:00,255.18,255.22,255.08,255.09,4616.883782952097,231.2428,231.279,231.1522,231.1612,4616.8838
2018-09-20 14:40:00,255.1,255.17,255.03,255.11,3947.0714945122577,231.1703,231.2337,231.1069,231.1794,3947.0715
2018-09-20 14:45:00,255.17,255.26,255.14,255.19,4451.738639860499,231.2337,231.3153,231.2065,231.2519,4451.7386
2018-09-20 14:50:00,255.21,255.23,255.1,255.14,5200.533388039798,231.27,231.2881,231.1703,231.2065,5200.5334
2018-09-20 14:55:00,255.15,255.19,255.06,255.12,3167.504359421479,231.2156,231.2519,231.1341,231.1884,3167.5044
2018-09-20 15:00:00,255.12,255.3,255.12,255.16,16321.674017847983,231.1884,231.3515,231.1884,231.2247,16321.674
2018-09-20 15:05:00,255.2,255.22,255.05,255.17,11160.118986562724,231.2609,231.279,231.125,231.2337,11160.119
2018-09-20 15:10:00,255.2,255.29,255.08,255.08,7385.372858754744,231.2609,231.3425,231.1522,231.1522,7385.3729
2018-09-20 15:15:00,255.09,255.26,255.09,255.15,9329.161965329777,231.1612,231.3153,231.1612,231.2156,9329.162
2018-09-20 15:20:00,255.18,255.21,255.12,255.17,9621.49964098882,231.2428,231.27,231.1884,231.2337,9621.4996
2018-09-20 15:25:00,255.13,255.45,255.13,255.41,17465.381064724585,231.1975,231.4875,231.1975,231.4512,17465.3811
2018-09-20 15:30:00,255.43,255.43,255.31,255.38,9291.20935480562,231.4693,231.4693,231.3606,231.424,9291.2094
2018-09-20 15:35:00,255.38,255.42,255.32,255.41,5870.345676479638,231.424,231.4603,231.3697,231.4512,5870.3457
2018-09-20 15:40:00,255.42,255.45,255.23,255.38,15056.928915786231,231.4603,231.4875,231.2881,231.424,15056.9289
2018-09-20 15:45:00,255.34,255.5,255.28,255.38,23109.03682428967,231.3878,231.5328,231.3334,231.424,23109.0368
2018-09-20 15:50:00,255.36,255.39,255.31,255.35,19664.580982664887,231.4059,231.4331,231.3606,231.3968,19664.581
2018-09-20 15:55:00,255.37,255.39,255.31,255.32,53539.85024105037,231.415,231.4331,231.3606,231.3697,53539.8502
2018-09-21 09:30:00,254.72,255.66,254.72,255.02,309217.3556262181,230.8259,231.6778,230.8259,231.0978,309217.3556
2018-09-21 09:35:00,255.31,255.62,255.1,255.6,3846.548363934762,231.3606,231.6415,231.1703,231.6234,3846.5484
2018-09-21 09:40:00,255.64,255.64,254.9,255.0,11467.842855677503,231.6596,231.6596,230.9891,231.0797,11467.8429
2018-09-21 09:45:00,255.32,255.32,254.62,254.72,15647.758744486611,231.3697,231.3697,230.7353,230.8259,15647.7587
2018-09-21 09:50:00,254.79,254.93,254.63,254.73,27249.97435634424,230.8894,231.0162,230.7444,230.835,27249.9744
2018-09-21 09:55:00,254.57,254.83,254.32,254.72,11806.339111703765,230.69,230.9256,230.4635,230.8259,11806.3391
2018-09-21 10:00:00,254.55,254.68,254.01,254.22,8103.395220022566,230.6719,230.7897,230.1825,230.3728,8103.3952
2018-09-21 10:05:00,254.25,254.87,254.24,254.87,11243.204431223714,230.4,230.9619,230.391,230.9619,11243.2044
2018-09-21 10:10:00,255.03,255.03,254.74,254.89,6384.244537901323,231.1069,231.1069,230.8441,230.98,6384.2445
2018-09-21 10:15:00,254.96,255.15,254.66,254.82,4417.889014257872,231.0434,231.2156,230.7716,230.9166,4417.889
2018-09-21 10:20:00,254.68,255.04,254.63,254.87,3422.9151707867472,230.7897,231.1159,230.7444,230.9619,3422.9152
2018-09-21 10:25:00,254.91,255.33,254.86,255.1,6171.915068212124,230.9981,231.3787,230.9528,231.1703,6171.9151
2018-09-21 10:30:00,255.0,255.03,254.94,254.99,2731.5622115088727,231.0797,231.1069,231.0253,231.0706,2731.5622
2018-09-21 10:35:00,255.01,255.53,254.85,255.53,10078.98245973946,231.0887,231.56,230.9438,231.56,10078.9825
2018-09-21 10:40:00,255.68,255.69,255.57,255.58,3282.3879372243305,231.6959,231.705,231.5962,231.6053,3282.3879
2018-09-21 10:45:00,255.62,255.68,255.55,255.59,2051.4924607652065,231.6415,231.6959,231.5781,231.6143,2051.4925
2018-09-21 10:50:00,255.39,255.65,255.39,255.54,3571.6483741922248,231.4331,231.6687,231.4331,231.569,3571.6484
2018-09-21 10:55:00,255.53,255.8,255.53,255.75,1436.0447225356447,231.56,231.8046,231.56,231.7593,1436.0447
2018-09-21 11:00:00,255.77,255.8,255.63,255.76,4102.984921530413,231.7775,231.8046,231.6506,231.7684,4102.9849
2018-09-21 11:05:00,255.77,255.82,255.66,255.69,7958.765001538619,231.7775,231.8228,231.6778,231.705,7958.765
2018-09-21 11:10:00,255.65,255.87,255.55,255.7,3523.4383013642423,231.6687,231.8681,231.5781,231.714,3523.4383
2018-09-21 11:15:00,255.79,255.79,255.59,255.59,1846.343214688686,231.7956,231.7956,231.6143,231.6143,1846.3432
2018-09-21 11:20:00,255.65,255.93,255.65,255.8,2000.2051492460764,231.6687,231.9224,231.6687,231.8046,2000.2051
2018-09-21 11:25:00,255.95,255.96,255.81,255.89,2339.7271515027182,231.9406,231.9496,231.8137,231.8862,2339.7272
2018-09-21 11:30:00,255.92,255.94,255.83,255.87,3692.686429377372,231.9134,231.9315,231.8318,231.8681,3692.6864
2018-09-21 11:35:00,255.83,255.84,255.55,255.61,2051.4924607652065,231.8318,231.8409,231.5781,231.6325,2051.4925
2018-09-21 11:40:00,255.68,255.68,255.36,255.42,4437.378192635142,231.6959,231.6959,231.4059,231.4603,4437.3782
2018-09-21 11:45:00,255.48,255.65,255.42,255.65,12048.415222074058,231.5147,231.6687,231.4603,231.6687,12048.4152
2018-09-21 11:50:00,255.67,255.78,255.66,255.73,2474.09990768284,231.6868,231.7865,231.6778,231.7412,2474.0999
2018-09-21 11:55:00,255.77,255.78,255.73,255.78,1436.0447225356447,231.7775,231.7865,231.7412,231.7865,1436.0447
2018-09-21 12:00:00,255.81,255.96,255.73,255.88,4265.052825930865,231.8137,231.9496,231.7412,231.8771,4265.0528
2018-09-21 12:05:00,255.81,255.95,255.75,255.89,5585.188224433275,231.8137,231.9406,231.7593,231.8862,5585.1882
2018-09-21 12:10:00,255.91,255.98,255.83,255.87,4867.165863165453,231.9043,231.9678,231.8318,231.8681,4867.1659
2018-09-21 12:15:00,255.87,255.97,255.87,255.97,1873.012616678633,231.8681,231.9587,231.8681,231.9587,1873.0126
2018-09-21 12:20:00,255.94,255.98,255.86,255.86,4357.369986665299,231.9315,231.9678,231.859,231.859,4357.37
2018-09-21 12:25:00,255.84,256.11,255.79,255.9,4685.608780387732,231.8409,232.0856,231.7956,231.8953,4685.6088
2018-09-21 12:30:00,255.89,256.01,255.81,255.83,3434.198379320956,231.8862,231.9949,231.8137,231.8318,3434.1984
2018-09-21 12:35:00,255.85,255.93,255.67,255.81,7160.734434300954,231.8499,231.9224,231.6868,231.8137,7160.7344
2018-09-21 12:40:00,255.84,255.89,255.79,255.81,2305.877525900092,231.8409,231.8862,231.7956,231.8137,2305.8775
2018-09-21 12:45:00,255.83,255.85,255.72,255.73,3077.2386911478097,231.8318,231.8499,231.7321,231.7412,3077.2387
2018-09-21 12:50:00,255.71,255.78,255.68,255.77,1846.343214688686,231.7231,231.7865,231.6959,231.7775,1846.3432
2018-09-21 12:55:00,255.74,255.76,255.65,255.65,4526.618114678428,231.7503,231.7684,231.6687,231.6687,4526.6181
2018-09-21 13:00:00,255.64,255.84,255.62,255.77,6477.58744486614,231.6596,231.8409,231.6415,231.7775,6477.5874
2018-09-21 13:05:00,255.8,255.88,255.78,255.79,8340.342599240947,231.8046,231.8771,231.7865,231.7956,8340.3426
2018-09-21 13:10:00,255.78,255.8,255.7,255.71,2051.4924607652065,231.7865,231.8046,231.714,231.7231,2051.4925
2018-09-21 13:15:00,255.74,255.81,255.69,255.77,3305.9801005231307,231.7503,231.8137,231.705,231.7775,3305.9801
2018-09-21 13:20:00,255.87,255.89,255.83,255.87,2349.984613806544,231.8681,231.8862,231.8318,231.8681,2349.9846
2018-09-21 13:25:00,255.83,255.88,255.77,255.81,2449.4819981536566,231.8318,231.8771,231.7775,231.8137,2449.482
2018-09-21 13:30:00,255.85,255.89,255.82,255.83,1230.895476459124,231.8499,231.8862,231.8228,231.8318,1230.8955
2018-09-21 13:35:00,255.87,255.97,255.87,255.89,7252.025848805005,231.8681,231.9587,231.8681,231.8862,7252.0258
2018-09-21 13:40:00,255.91,255.91,255.77,255.82,3915.2733613703967,231.9043,231.9043,231.7775,231.8228,3915.2734
2018-09-21 13:45:00,255.78,255.9,255.77,255.88,3303.928608062365,231.7865,231.8953,231.7775,231.8771,3303.9286
2018-09-21 13:50:00,255.87,255.87,255.77,255.85,1333.4700994973844,231.8681,231.8681,231.7775,231.8499,1333.4701
2018-09-21 13:55:00,255.86,256.0,255.79,256.0,5026.156528874756,231.859,231.9859,231.7956,231.9859,5026.1565
2018-09-21 14:00:00,255.95,256.01,255.93,255.97,5241.563237255103,231.9406,231.9949,231.9224,231.9587,5241.5632
2018-09-21 14:05:00,255.97,255.99,255.93,255.94,2461.790952918248,231.9587,231.9768,231.9224,231.9315,2461.791
2018-09-21 14:10:00,255.87,255.92,255.71,255.72,6647.861319109652,231.8681,231.9134,231.7231,231.7321,6647.8613
2018-09-21 14:15:00,255.7,255.75,255.56,255.58,8508.564981023694,231.714,231.7593,231.5871,231.6053,8508.565
2018-09-21 14:20:00,255.62,255.62,255.44,255.56,6527.849010154888,231.6415,231.6415,231.4784,231.5871,6527.849
2018-09-21 14:25:00,255.59,255.76,255.56,255.58,5128.731151913016,231.6143,231.7684,231.5871,231.6053,5128.7312
2018-09-21 14:30:00,255.63,255.65,255.62,255.65,820.5969843060826,231.6506,231.6687,231.6415,231.6687,820.597
2018-09-21 14:35:00,255.64,255.79,255.63,255.73,2160.2215611857628,231.6596,231.7956,231.6506,231.7412,2160.2216
2018-09-21 14:40:00,255.73,255.74,255.66,255.7,1087.2910042055596,231.7412,231.7503,231.6778,231.714,1087.291
2018-09-21 14:45:00,255.74,255.79,255.66,255.75,5417.991588880911,231.7503,231.7956,231.6778,231.7593,5417.9916
2018-09-21 14:50:00,255.66,255.66,255.51,255.59,3795.261052415632,231.6778,231.6778,231.5418,231.6143,3795.2611
2018-09-21 14:55:00,255.55,255.67,255.54,255.66,5858.036721715048,231.5781,231.6868,231.569,231.6778,5858.0367
2018-09-21 15:00:00,255.65,255.69,255.55,255.64,6451.943789106575,231.6687,231.705,231.5781,231.6596,6451.9438
2018-09-21 15:05:00,255.64,255.7,255.58,255.58,2666.9401989947687,231.6596,231.714,231.6053,231.6053,2666.9402
2018-09-21 15:10:00,255.59,255.7,255.54,255.64,7077.648989639963,231.6143,231.714,231.569,231.6596,7077.649
2018-09-21 15:15:00,255.64,255.68,255.62,255.68,923.171607344343,231.6596,231.6959,231.6415,231.6959,923.1716
2018-09-21 15:20:00,255.63,255.7,255.58,255.69,4441.481177556672,231.6506,231.714,231.6053,231.705,4441.4812
2018-09-21 15:25:00,255.67,255.75,255.62,255.65,8500.359011180633,231.6868,231.7593,231.6415,231.6687,8500.359
2018-09-21 15:30:00,255.66,255.73,255.6,255.63,11206.27756692994,231.6778,231.7412,231.6234,231.6506,11206.2776
2018-09-21 15:35:00,255.64,255.9,255.61,255.84,32202.277156631448,231.6596,231.8953,231.6325,231.8409,32202.2772
2018-09-21 15:40:00,255.84,255.97,255.64,255.67,31405.27233562417,231.8409,231.9587,231.6596,231.6868,31405.2723
2018-09-21 15:45:00,255.62,255.68,255.53,255.61,20807.26228331111,231.6415,231.6959,231.56,231.6325,20807.2623
2018-09-21 15:50:00,255.61,255.65,255.31,255.34,30415.427223304952,231.6325,231.6687,231.3606,231.3878,30415.4272
2018-09-21 15:55:00,255.33,255.36,254.81,254.99,108001.84634321468,231.3787,231.4059,230.9075,231.0706,108001.8463
2018-09-24 09:30:00,254.19,255.16,254.19,254.93,20397.98953738845,230.3457,231.2247,230.3457,231.0162,20397.9895
2018-09-24 09:35:00,254.85,255.06,254.7,254.88,5670.325161555031,230.9438,231.1341,230.8078,230.9709,5670.3252
2018-09-24 09:40:00,254.88,255.3,254.83,255.19,2061.749923069033,230.9709,231.3515,230.9256,231.2519,2061.7499
2018-09-24 09:45:00,255.31,255.47,255.2,255.38,5753.410606216022,231.3606,231.5056,231.2609,231.424,5753.4106
2018-09-24 09:50:00,255.45,255.45,254.97,255.3,2608.4726638629604,231.4875,231.4875,231.0525,231.3515,2608.4727
2018-09-24 09:55:00,255.2,255.34,255.06,255.06,2531.541696584265,231.2609,231.3878,231.1341,231.1341,2531.5417
2018-09-24 10:00:00,255.02,255.34,254.94,255.22,6771.976612985947,231.0978,231.3878,231.0253,231.279,6771.9766
2018-09-24 10:05:00,255.19,255.29,254.77,254.77,9565.083598317777,231.2519,231.3425,230.8713,230.8713,9565.0836
2018-09-24 10:10:00,254.76,255.1,254.7,255.1,4657.913632167401,230.8622,231.1703,230.8078,231.1703,4657.9136
2018-09-24 10:15:00,255.1,255.13,254.87,254.87,2872.089445071289,231.1703,231.1975,230.9619,230.9619,2872.0894
2018-09-24 10:20:00,254.81,254.89,254.64,254.85,2769.514822033029,230.9075,230.98,230.7535,230.9438,2769.5148
2018-09-24 10:25:00,254.81,254.81,254.47,254.51,1465.79136321674,230.9075,230.9075,230.5994,230.6356,1465.7914
2018-09-24 10:30:00,254.65,254.82,254.56,254.82,3380.8595753410605,230.7625,230.9166,230.681,230.9166,3380.8596
2018-09-24 10:35:00,254.86,254.98,254.6,254.66,7328.956816083701,230.9528,231.0616,230.7172,230.7716,7328.9568
2018-09-24 10:40:00,254.64,255.11,254.64,254.96,1538.6193455739049,230.7535,231.1794,230.7535,231.0434,1538.6193
2018-09-24 10:45:00,254.99,255.13,254.84,254.86,5231.305774951277,231.0706,231.1975,230.9347,230.9528,5231.3058
2018-09-24 10:50:00,254.94,254.95,254.88,254.9,2564.365575956508,231.0253,231.0344,230.9709,230.9891,2564.3656
2018-09-24 10:55:00,254.8,255.0,254.8,254.87,2461.790952918248,230.8984,231.0797,230.8984,230.9619,2461.791
2018-09-24 11:00:00,254.98,255.09,254.84,254.95,3807.570007180224,231.0616,231.1612,230.9347,231.0344,3807.57
2018-09-24 11:05:00,254.98,255.06,254.75,254.75,4062.980818545492,231.0616,231.1341,230.8531,230.8531,4062.9808
2018-09-24 11:10:00,254.6,254.72,254.56,254.72,1511.9499435839573,230.7172,230.8259,230.681,230.8259,1511.9499
2018-09-24 11:15:00,254.68,254.83,254.68,254.77,3500.871884295825,230.7897,230.9256,230.7897,230.8713,3500.8719
2018-09-24 11:20:00,254.83,254.91,254.63,254.63,2359.216329879988,230.9256,230.9981,230.7444,230.7444,2359.2163
2018-09-24 11:25:00,254.67,254.77,254.67,254.74,931.3775771874036,230.7806,230.8713,230.7806,230.8441,931.3776
2018-09-24 11:30:00,254.8,254.92,254.78,254.85,7190.481074982049,230.8984,231.0072,230.8803,230.9438,7190.4811
2018-09-24 11:35:00,254.87,254.88,254.7,254.7,4076.3155195404656,230.9619,230.9709,230.8078,230.8078,4076.3155
2018-09-24 11:40:00,254.85,254.85,254.55,254.55,3282.3879372243305,230.9438,230.9438,230.6719,230.6719,3282.3879
2018-09-24 11:45:00,254.53,254.56,254.42,254.53,2974.6640681095496,230.6538,230.681,230.5541,230.6538,2974.6641
2018-09-24 11:50:00,254.53,254.74,254.5,254.7,10619.550723151093,230.6538,230.8441,230.6266,230.8078,10619.5507
2018-09-24 11:55:00,254.67,254.71,254.52,254.55,3384.962560262591,230.7806,230.8169,230.6447,230.6719,3384.9626
2018-09-24 12:00:00,254.6,254.6,254.39,254.44,1898.6562724381988,230.7172,230.7172,230.5269,230.5722,1898.6563
2018-09-24 12:05:00,254.39,254.44,254.27,254.28,1778.6439634834342,230.5269,230.5722,230.4182,230.4272,1778.644
2018-09-24 12:10:00,254.25,254.28,254.16,254.27,1819.6738126987384,230.4,230.4272,230.3185,230.4182,1819.6738
2018-09-24 12:15:00,254.21,254.21,254.1,254.1,1128.3208534208636,230.3638,230.3638,230.2641,230.2641,1128.3209
2018-09-24 12:20:00,254.11,254.31,254.03,254.31,2769.514822033029,230.2732,230.4544,230.2007,230.4544,2769.5148
2018-09-24 12:25:00,254.31,254.36,254.27,254.28,1846.343214688686,230.4544,230.4997,230.4182,230.4272,1846.3432
2018-09-24 12:30:00,254.28,254.38,254.28,254.38,976.5104113242384,230.4272,230.5178,230.4272,230.5178,976.5104
2018-09-24 12:35:00,254.39,254.39,254.25,254.26,2872.089445071289,230.5269,230.5269,230.4,230.4091,2872.0894
2018-09-24 12:40:00,254.22,254.37,254.17,254.37,3795.261052415632,230.3728,230.5088,230.3275,230.5088,3795.2611
2018-09-24 12:45:00,254.37,254.53,254.26,254.47,5021.027797722843,230.5088,230.6538,230.4091,230.5994,5021.0278
2018-09-24 12:50:00,254.56,254.6,254.43,254.57,2359.216329879988,230.681,230.7172,230.5631,230.69,2359.2163
2018-09-24 12:55:00,254.49,254.52,254.44,254.5,2102.779772284337,230.6175,230.6447,230.5722,230.6266,2102.7798
2018-09-24 13:00:00,254.47,254.52,254.43,254.47,927.2745922658734,230.5994,230.6447,230.5631,230.5994,927.2746
2018-09-24 13:05:00,254.53,254.75,254.51,254.67,1102.6771976612986,230.6538,230.8531,230.6356,230.7806,1102.6772
2018-09-24 13:10:00,254.72,254.79,254.7,254.75,2288.439839983588,230.8259,230.8894,230.8078,230.8531,2288.4398
2018-09-24 13:15:00,254.75,254.87,254.7,254.75,7395.63032105857,230.8531,230.9619,230.8078,230.8531,7395.6303
2018-09-24 13:20:00,254.81,254.87,254.65,254.87,5407.734126577085,230.9075,230.9619,230.7625,230.9619,5407.7341
2018-09-24 13:25:00,254.82,254.82,254.64,254.66,3773.720381577597,230.9166,230.9166,230.7535,230.7716,3773.7204
2018-09-24 13:30:00,254.72,254.83,254.66,254.8,3598.317776182173,230.8259,230.9256,230.7716,230.8984,3598.3178
2018-09-24 13:35:00,254.78,254.87,254.73,254.73,4593.291619653298,230.8803,230.9619,230.835,230.835,4593.2916
2018-09-24 13:40:00,254.89,254.94,254.77,254.82,6053.954251718124,230.98,231.0253,230.8713,230.9166,6053.9543
2018-09-24 13:45:00,254.77,254.9,254.7,254.86,6919.684070161042,230.8713,230.9891,230.8078,230.9528,6919.6841
2018-09-24 13:50:00,254.84,254.95,254.79,254.94,4308.134167606934,230.9347,231.0344,230.8894,231.0253,4308.1342
2018-09-24 13:55:00,254.93,255.07,254.84,254.92,14672.274079392757,231.0162,231.1431,230.9347,231.0072,14672.2741
2018-09-24 14:00:00,254.87,254.99,254.79,254.86,5136.937121756077,230.9619,231.0706,230.8894,230.9528,5136.9371
2018-09-24 14:05:00,254.9,254.95,254.81,254.87,8587.547440763155,230.9891,231.0344,230.9075,230.9619,8587.5474
2018-09-24 14:10:00,254.9,254.99,254.88,254.92,6982.254590214381,230.9891,231.0706,230.9709,231.0072,6982.2546
2018-09-24 14:15:00,254.94,255.25,254.88,255.25,8915.786234485588,231.0253,231.3062,230.9709,231.3062,8915.7862
2018-09-24 14:20:00,255.3,255.37,255.22,255.27,4574.82818750641,231.3515,231.415,231.279,231.3244,4574.8282
2018-09-24 14:25:00,255.22,255.36,255.19,255.19,2790.029746640681,231.279,231.4059,231.2519,231.2519,2790.0297
2018-09-24 14:30:00,255.22,255.38,255.22,255.3,20334.393271104727,231.279,231.424,231.279,231.3515,20334.3933
2018-09-24 14:35:00,255.29,255.38,255.28,255.3,4922.556159606113,231.3425,231.424,231.3334,231.3515,4922.5562
2018-09-24 14:40:00,255.31,255.36,255.11,255.19,9236.844804595345,231.3606,231.4059,231.1794,231.2519,9236.8448
2018-09-24 14:45:00,255.19,255.34,255.18,255.27,5333.880397989537,231.2519,231.3878,231.2428,231.3244,5333.8804
2018-09-24 14:50:00,255.27,255.35,255.26,255.34,4384.039388655247,231.3244,231.3968,231.3153,231.3878,4384.0394
2018-09-24 14:55:00,255.36,255.36,255.26,255.26,18390.604164529694,231.4059,231.4059,231.3153,231.3153,18390.6042
2018-09-24 15:00:00,255.26,255.46,255.26,255.38,30304.64663042363,231.3153,231.4965,231.3153,231.424,30304.6466
2018-09-24 15:05:00,255.38,255.52,255.35,255.52,11518.104420966252,231.424,231.5509,231.3968,231.5509,11518.1044
2018-09-24 15:10:00,255.51,255.52,255.42,255.42,2736.690942660786,231.5418,231.5509,231.4603,231.4603,2736.6909
2018-09-24 15:15:00,255.43,255.51,255.42,255.5,4648.681916093959,231.4693,231.5418,231.4603,231.5328,4648.6819
2018-09-24 15:20:00,255.53,255.57,255.44,255.46,4728.690122063801,231.56,231.5962,231.4784,231.4965,4728.6901
2018-09-24 15:25:00,255.47,255.53,255.41,255.53,3487.537183300851,231.5056,231.56,231.4512,231.56,3487.5372
2018-09-24 15:30:00,255.52,255.55,255.44,255.44,8076.725818032618,231.5509,231.5781,231.4784,231.4784,8076.7258
2018-09-24 15:35:00,255.44,255.62,255.44,255.6,6764.7963893732685,231.4784,231.6415,231.4784,231.6234,6764.7964
2018-09-24 15:40:00,255.59,255.77,255.58,255.77,7896.19448148528,231.6143,231.7775,231.6053,231.7775,7896.1945
2018-09-24 15:45:00,255.8,255.92,255.72,255.87,12819.776387321775,231.8046,231.9134,231.7321,231.8681,12819.7764
2018-09-24 15:50:00,255.89,256.0,255.86,255.97,21993.0249256334,231.8862,231.9859,231.859,231.9587,21993.0249
2018-09-24 15:55:00,255.97,256.16,255.77,255.81,56950.45645707252,231.9587,232.1309,231.7775,231.8137,56950.4565
2018-09-25 09:30:00,256.71,257.18,255.83,256.47,14615.858036721716,232.6293,233.0552,231.8318,232.4118,14615.858
2018-09-25 09:35:00,256.47,256.52,256.43,256.49,820.5969843060826,232.4118,232.4571,232.3755,232.4299,820.597
2018-09-25 09:40:00,256.69,256.91,256.45,256.45,8824.494819981535,232.6111,232.8105,232.3937,232.3937,8824.4948
2018-09-25 09:45:00,256.37,256.59,256.3,256.31,5246.691968407016,232.3212,232.5205,232.2577,232.2668,5246.692
2018-09-25 09:50:00,256.22,256.25,255.73,255.75,3506.0006154477383,232.1852,232.2124,231.7412,231.7593,3506.0006
2018-09-25 09:55:00,255.76,256.27,255.69,256.12,3795.261052415632,231.7684,232.2305,231.705,232.0946,3795.2611
2018-09-25 10:00:00,256.12,256.3,256.11,256.2,4045.543132628987,232.0946,232.2577,232.0856,232.1671,4045.5431
2018-09-25 10:05:00,256.16,256.17,256.02,256.04,2154.067083803467,232.1309,232.1399,232.004,232.0221,2154.0671
2018-09-25 10:10:00,256.16,256.22,256.12,256.2,1743.7685916504256,232.1309,232.1852,232.0946,232.1671,1743.7686
2018-09-25 10:15:00,256.25,256.48,256.25,256.42,4561.4934865114365,232.2124,232.4208,232.2124,232.3665,4561.4935
2018-09-25 10:20:00,256.38,256.38,256.03,256.03,1948.9178377269463,232.3302,232.3302,232.0131,232.0131,1948.9178
2018-09-25 10:25:00,256.03,256.08,255.94,256.08,3179.8133141860703,232.0131,232.0584,231.9315,232.0584,3179.8133
2018-09-25 10:30:00,256.06,256.11,255.92,256.08,6665.299005026156,232.0402,232.0856,231.9134,232.0584,6665.299
2018-09-25 10:35:00,256.03,256.12,255.89,255.9,3639.347625397476,232.0131,232.0946,231.8862,231.8953,3639.3476
2018-09-25 10:40:00,255.92,256.0,255.81,255.89,7385.372858754744,231.9134,231.9859,231.8137,231.8862,7385.3729
2018-09-25 10:45:00,255.91,255.97,255.69,255.69,3795.261052415632,231.9043,231.9587,231.705,231.705,3795.2611
2018-09-25 10:50:00,255.72,255.74,255.55,255.55,2482.3058775259,231.7321,231.7503,231.5781,231.5781,2482.3059
2018-09-25 10:55:00,255.69,256.05,255.65,255.97,3066.981228843984,231.705,232.0312,231.6687,231.9587,3066.9812
2018-09-25 11:00:00,255.96,256.1,255.91,256.02,4821.007282798236,231.9496,232.0765,231.9043,232.004,4821.0073
2018-09-25 11:05:00,256.02,256.02,255.71,255.87,6337.060211303723,232.004,232.004,231.7231,231.8681,6337.0602
2018-09-25 11:10:00,255.9,256.02,255.86,256.01,2872.089445071289,231.8953,232.004,231.859,231.9949,2872.0894
2018-09-25 11:15:00,255.98,256.08,255.97,255.97,9296.338085957534,231.9678,232.0584,231.9587,231.9587,9296.3381
2018-09-25 11:20:00,256.03,256.11,255.97,256.01,3590.111806339112,232.0131,232.0856,231.9587,231.9949,3590.1118
2018-09-25 11:25:00,256.01,256.21,255.96,256.08,7442.81464765617,231.9949,232.1762,231.9496,232.0584,7442.8146
2018-09-25 11:30:00,256.11,256.13,255.92,256.11,6975.074366601702,232.0856,232.1037,231.9134,232.0856,6975.0744
2018-09-25 11:35:00,256.17,256.28,256.12,256.14,4244.537901323212,232.1399,232.2396,232.0946,232.1127,4244.5379
2018-09-25 11:40:00,256.13,256.24,255.98,256.04,7403.8362909016305,232.1037,232.2034,231.9678,232.0221,7403.8363
2018-09-25 11:45:00,256.04,256.07,255.97,256.04,5780.0800082059695,232.0221,232.0493,231.9587,232.0221,5780.08
2018-09-25 11:50:00,256.06,256.21,256.01,256.16,8627.551543748077,232.0402,232.1762,231.9949,232.1309,8627.5515
2018-09-25 11:55:00,256.22,256.53,256.22,256.39,2974.6640681095496,232.1852,232.4662,232.1852,232.3393,2974.6641
2018-09-25 12:00:00,256.38,256.39,256.08,256.09,8918.863473176736,232.3302,232.3393,232.0584,232.0674,8918.8635
2018-09-25 12:05:00,256.13,256.24,256.08,256.15,3519.335316442712,232.1037,232.2034,232.0584,232.1218,3519.3353
2018-09-25 12:10:00,256.2,256.2,256.14,256.15,1856.600676992512,232.1671,232.1671,232.1127,232.1218,1856.6007
2018-09-25 12:15:00,256.15,256.16,256.01,256.07,2256.6417068417272,232.1218,232.1309,231.9949,232.0493,2256.6417
2018-09-25 12:20:00,256.09,256.15,256.01,256.01,1641.1939686121652,232.0674,232.1218,231.9949,231.9949,1641.194
2018-09-25 12:25:00,256.0,256.16,255.99,256.15,1641.1939686121652,231.9859,232.1309,231.9768,232.1218,1641.194
2018-09-25 12:30:00,256.13,256.16,256.02,256.02,2155.0928300338496,232.1037,232.1309,232.004,232.004,2155.0928
2018-09-25 12:35:00,256.0,256.1,256.0,256.05,1128.3208534208636,231.9859,232.0765,231.9859,232.0312,1128.3209
2018-09-25 12:40:00,256.13,256.14,256.0,256.0,1230.895476459124,232.1037,232.1127,231.9859,231.9859,1230.8955
2018-09-25 12:45:00,255.98,256.05,255.97,256.01,2461.790952918248,231.9678,232.0312,231.9587,231.9949,2461.791
2018-09-25 12:50:00,256.04,256.04,255.84,255.84,1878.1413478305467,232.0221,232.0221,231.8409,231.8409,1878.1413
2018-09-25 12:55:00,255.91,255.99,255.91,255.92,512.8731151913016,231.9043,231.9768,231.9043,231.9134,512.8731
2018-09-25 13:00:00,255.96,255.96,255.78,255.83,3253.6670427736176,231.9496,231.9496,231.7865,231.8318,3253.667
2018-09-25 13:05:00,255.86,255.95,255.81,255.85,3795.261052415632,231.859,231.9406,231.8137,231.8499,3795.2611
2018-09-25 13:10:00,255.84,255.87,255.78,255.78,3282.3879372243305,231.8409,231.8681,231.7865,231.7865,3282.3879
2018-09-25 13:15:00,255.75,255.77,255.67,255.71,3328.546517591548,231.7593,231.7775,231.6868,231.7231,3328.5465
2018-09-25 13:20:00,255.61,255.67,255.57,255.66,2461.790952918248,231.6325,231.6868,231.5962,231.6778,2461.791
2018-09-25 13:25:00,255.67,255.7,255.53,255.55,2830.0338496256027,231.6868,231.714,231.56,231.5781,2830.0338
2018-09-25 13:30:00,255.47,255.53,255.42,255.53,1846.343214688686,231.5056,231.56,231.4603,231.56,1846.3432
2018-09-25 13:35:00,255.5,255.58,255.49,255.58,4718.432659759975,231.5328,231.6053,231.5237,231.6053,4718.4327
2018-09-25 13:40:00,255.56,255.56,255.22,255.32,2461.790952918248,231.5871,231.5871,231.279,231.3697,2461.791
2018-09-25 13:45:00,255.27,255.35,255.23,255.29,5402.605395425172,231.3244,231.3968,231.2881,231.3425,5402.6054
2018-09-25 13:50:00,255.28,255.34,255.23,255.3,3898.8614216842752,231.3334,231.3878,231.2881,231.3515,3898.8614
2018-09-25 13:55:00,255.32,255.5,255.32,255.5,1389.8861421684276,231.3697,231.5328,231.3697,231.5328,1389.8861
2018-09-25 14:00:00,255.46,255.51,255.42,255.46,1292.44025028208,231.4965,231.5418,231.4603,231.4965,1292.4403
2018-09-25 14:05:00,255.48,255.56,255.4,255.43,3487.537183300851,231.5147,231.5871,231.4422,231.4693,3487.5372
2018-09-25 14:10:00,255.42,255.63,255.42,255.62,3318.2890552877216,231.4603,231.6506,231.4603,231.6415,3318.2891
2018-09-25 14:15:00,255.65,255.68,255.41,255.41,9069.64816904298,231.6687,231.6959,231.4512,231.4512,9069.6482
2018-09-25 14:20:00,255.46,255.57,255.42,255.57,2810.544671248333,231.4965,231.5962,231.4603,231.5962,2810.5447
2018-09-25 14:25:00,255.57,255.57,255.46,255.49,11946.86634526618,231.5962,231.5962,231.4965,231.5237,11946.8663
2018-09-25 14:30:00,255.48,255.56,255.42,255.46,2488.460354908196,231.5147,231.5871,231.4603,231.4965,2488.4604
2018-09-25 14:35:00,255.51,255.54,255.43,255.48,1967.3812698738327,231.5418,231.569,231.4693,231.5147,1967.3813
2018-09-25 14:40:00,255.5,255.51,255.34,255.35,4826.1360139501485,231.5328,231.5418,231.3878,231.3968,4826.136
2018-09-25 14:45:00,255.32,255.41,255.27,255.27,3352.138680890348,231.3697,231.4512,231.3244,231.3244,3352.1387
2018-09-25 14:50:00,255.29,255.44,255.29,255.44,3666.017027387424,231.3425,231.4784,231.3425,231.4784,3666.017
2018-09-25 14:55:00,255.44,255.47,255.38,255.38,6398.60498512668,231.4784,231.5056,231.424,231.424,6398.605
2018-09-25 15:00:00,255.42,255.46,255.4,255.46,2077.136116524772,231.4603,231.4965,231.4422,231.4965,2077.1361
2018-09-25 15:05:00,255.41,255.47,255.34,255.47,5026.156528874756,231.4512,231.5056,231.3878,231.5056,5026.1565
2018-09-25 15:10:00,255.47,255.49,255.4,255.45,5359.524053749103,231.5056,231.5237,231.4422,231.4875,5359.5241
2018-09-25 15:15:00,255.46,255.47,255.39,255.4,6443.737819263514,231.4965,231.5056,231.4331,231.4422,6443.7378
2018-09-25 15:20:00,255.4,255.43,255.36,255.42,3907.067391527336,231.4422,231.4693,231.4059,231.4603,3907.0674
2018-09-25 15:25:00,255.41,255.44,255.36,255.38,6775.053851677095,231.4512,231.4784,231.4059,231.424,6775.0539
2018-09-25 15:30:00,255.42,255.49,255.4,255.48,6154.47738229562,231.4603,231.5237,231.4422,231.5147,6154.4774
2018-09-25 15:35:00,255.48,255.77,255.45,255.71,4290.696481690429,231.5147,231.7775,231.4875,231.7231,4290.6965
2018-09-25 15:40:00,255.75,255.81,255.73,255.76,3384.962560262591,231.7593,231.8137,231.7412,231.7684,3384.9626
2018-09-25 15:45:00,255.76,255.84,255.64,255.68,3795.261052415632,231.7684,231.8409,231.6596,231.6959,3795.2611
2018-09-25 15:50:00,255.63,255.68,255.57,255.57,9079.905631346805,231.6506,231.6959,231.5962,231.5962,9079.9056
2018-09-25 15:55:00,255.56,255.67,255.32,255.59,25805.72366396553,231.5871,231.6868,231.3697,231.6143,25805.7237
2018-09-26 09:30:00,255.59,256.1,255.22,255.41,14282.490511847369,231.6143,232.0765,231.279,231.4512,14282.4905
2018-09-26 09:35:00,255.31,255.54,255.04,255.37,5747.256128833727,231.3606,231.569,231.1159,231.415,5747.2561
2018-09-26 09:40:00,255.44,255.44,255.07,255.18,3210.5857010975483,231.4784,231.4784,231.1431,231.2428,3210.5857
2018-09-26 09:45:00,255.27,255.49,255.27,255.4,3427.018155708278,231.3244,231.5237,231.3244,231.4422,3427.0182
2018-09-26 09:50:00,255.44,255.46,255.13,255.13,2574.6230382603344,231.4784,231.4965,231.1975,231.1975,2574.623
2018-09-26 09:55:00,255.14,255.51,255.14,255.51,2564.365575956508,231.2065,231.5418,231.2065,231.5418,2564.3656
2018-09-26 10:00:00,255.4,255.47,255.22,255.32,1126.2693609600983,231.4422,231.5056,231.279,231.3697,1126.2694
2018-09-26 10:05:00,255.22,255.37,255.13,255.13,1088.316750435942,231.279,231.415,231.1975,231.1975,1088.3168
2018-09-26 10:10:00,255.05,255.16,254.58,254.58,7385.372858754744,231.125,231.2247,230.6991,230.6991,7385.3729
2018-09-26 10:15:00,254.6,254.75,254.36,254.5,37156.63144937942,230.7172,230.8531,230.4997,230.6266,37156.6314
2018-09-26 10:20:00,254.51,254.6,254.34,254.39,6154.47738229562,230.6356,230.7172,230.4816,230.5269,6154.4774
2018-09-26 10:25:00,254.27,254.47,254.25,254.42,3464.970766232434,230.4182,230.5994,230.4,230.5541,3464.9708
2018-09-26 10:30:00,254.54,254.54,254.28,254.45,1846.343214688686,230.6628,230.6628,230.4272,230.5813,1846.3432
2018-09-26 10:35:00,254.59,255.12,254.55,255.12,8000.820596984306,230.7081,231.1884,230.6719,231.1884,8000.8206
2018-09-26 10:40:00,255.08,255.21,255.02,255.05,7795.671350907785,231.1522,231.27,231.0978,231.125,7795.6714
2018-09-26 10:45:00,255.1,255.23,255.06,255.22,7816.186275515437,231.1703,231.2881,231.1341,231.279,7816.1863
2018-09-26 10:50:00,255.19,255.25,255.06,255.19,9231.71607344343,231.2519,231.3062,231.1341,231.2519,9231.7161
2018-09-26 10:55:00,255.19,255.58,255.15,255.48,3184.9420453379835,231.2519,231.6053,231.2156,231.5147,3184.942
2018-09-26 11:00:00,255.58,255.6,255.42,255.52,22847.471535542107,231.6053,231.6234,231.4603,231.5509,22847.4715
2018-09-26 11:05:00,255.51,255.65,255.51,255.61,3338.8039798953737,231.5418,231.6687,231.5418,231.6325,3338.804
2018-09-26 11:10:00,255.56,255.73,255.52,255.58,17972.099702533593,231.5871,231.7412,231.5509,231.6053,17972.0997
2018-09-26 11:15:00,255.64,255.68,255.49,255.6,5939.070673915273,231.6596,231.6959,231.5237,231.6234,5939.0707
2018-09-26 11:20:00,255.66,255.68,255.51,255.59,3384.962560262591,231.6778,231.6959,231.5418,231.6143,3384.9626
2018-09-26 11:25:00,255.63,255.66,255.62,255.65,923.171607344343,231.6506,231.6778,231.6415,231.6687,923.1716
2018-09-26 11:30:00,255.77,255.94,255.73,255.91,2152.0155913427016,231.7775,231.9315,231.7412,231.9043,2152.0156
2018-09-26 11:35:00,255.94,255.96,255.81,255.91,2256.6417068417272,231.9315,231.9496,231.8137,231.9043,2256.6417
2018-09-26 11:40:00,255.9,255.96,255.87,255.91,2224.8435736998667,231.8953,231.9496,231.8681,231.9043,2224.8436
2018-09-26 11:45:00,255.9,255.97,255.89,255.95,2051.4924607652065,231.8953,231.9587,231.8862,231.9406,2051.4925
2018-09-26 11:50:00,255.95,256.09,255.9,256.06,3231.1006257052004,231.9406,232.0674,231.8953,232.0402,3231.1006
2018-09-26 11:55:00,256.13,256.15,255.96,256.0,4297.876705303108,232.1037,232.1218,231.9496,231.9859,4297.8767
2018-09-26 12:00:00,256.01,256.05,255.96,256.05,820.5969843060826,231.9949,232.0312,231.9496,232.0312,820.597
2018-09-26 12:05:00,256.05,256.15,256.04,256.15,1846.343214688686,232.0312,232.1218,232.0221,232.1218,1846.3432
2018-09-26 12:10:00,256.19,256.38,256.12,256.18,5134.885629295312,232.1581,232.3302,232.0946,232.149,5134.8856
2018-09-26 12:15:00,256.16,256.29,256.16,256.22,1743.7685916504256,232.1309,232.2487,232.1309,232.1852,1743.7686
2018-09-26 12:20:00,256.27,256.35,256.15,256.3,6154.47738229562,232.2305,232.303,232.1218,232.2577,6154.4774
2018-09-26 12:25:00,256.34,256.4,256.29,256.4,3077.2386911478097,232.294,232.3484,232.2487,232.3484,3077.2387
2018-09-26 12:30:00,256.44,256.56,256.39,256.55,2051.4924607652065,232.3846,232.4933,232.3393,232.4843,2051.4925
2018-09-26 12:35:00,256.62,256.8,256.56,256.8,4720.484152220741,232.5477,232.7108,232.4933,232.7108,4720.4842
2018-09-26 12:40:00,256.79,256.84,256.75,256.76,4139.911785824187,232.7018,232.7471,232.6655,232.6746,4139.9118
2018-09-26 12:45:00,256.85,256.97,256.78,256.91,6515.540055390296,232.7561,232.8649,232.6927,232.8105,6515.5401
2018-09-26 12:50:00,256.97,257.09,256.93,257.09,2635.142065852908,232.8649,232.9736,232.8286,232.9736,2635.1421
2018-09-26 12:55:00,257.21,257.3,257.17,257.22,2872.089445071289,233.0824,233.1639,233.0461,233.0914,2872.0894
2018-09-26 13:00:00,257.2,257.29,257.05,257.05,10181.55708277772,233.0733,233.1549,232.9374,232.9374,10181.5571
2018-09-26 13:05:00,257.04,257.15,257.03,257.15,923.171607344343,232.9283,233.028,232.9193,233.028,923.1716
2018-09-26 13:10:00,257.18,257.2,257.15,257.16,433.8906554518412,233.0552,233.0733,233.028,233.0371,433.8907
2018-09-26 13:15:00,257.19,257.36,257.11,257.3,3487.537183300851,233.0642,233.2183,232.9918,233.1639,3487.5372
2018-09-26 13:20:00,257.27,257.28,257.1,257.16,2564.365575956508,233.1367,233.1458,232.9827,233.0371,2564.3656
2018-09-26 13:25:00,257.17,257.25,257.1,257.22,2461.790952918248,233.0461,233.1186,232.9827,233.0914,2461.791
2018-09-26 13:30:00,257.2,257.22,257.05,257.12,1977.6387321776592,233.0733,233.0914,232.9374,233.0008,1977.6387
2018-09-26 13:35:00,257.12,257.26,257.12,257.19,2118.165965740076,233.0008,233.1277,233.0008,233.0642,2118.166
2018-09-26 13:40:00,257.21,257.29,257.17,257.17,2154.067083803467,233.0824,233.1549,233.0461,233.0461,2154.0671
2018-09-26 13:45:00,257.17,257.19,256.86,257.02,91895.57903374704,233.0461,233.0642,232.7652,232.9102,91895.579
2018-09-26 13:50:00,257.08,257.3,257.05,257.28,8205.969843060826,232.9646,233.1639,232.9374,233.1458,8205.9698
2018-09-26 13:55:00,257.25,257.7,257.25,257.6,8149.553800389784,233.1186,233.5264,233.1186,233.4358,8149.5538
2018-09-26 14:00:00,257.65,257.83,257.43,257.51,8931.172427941327,233.4811,233.6442,233.2817,233.3542,8931.1724
2018-09-26 14:05:00,257.41,257.6,257.36,257.44,9719.971279105548,233.2636,233.4358,233.2183,233.2908,9719.9713
2018-09-26 14:10:00,257.5,257.5,257.21,257.21,7399.7333059801,233.3452,233.3452,233.0824,233.0824,7399.7333
2018-09-26 14:15:00,257.25,257.56,257.15,257.2,5231.305774951277,233.1186,233.3995,233.028,233.0733,5231.3058
2018-09-26 14:20:00,257.2,257.54,257.17,257.36,4588.162888501384,233.0733,233.3814,233.0461,233.2183,4588.1629
2018-09-26 14:25:00,257.32,257.32,257.1,257.19,2545.902143809621,233.1821,233.1821,232.9827,233.0642,2545.9021
2018-09-26 14:30:00,257.15,257.15,256.89,256.94,8487.02431018566,233.028,233.028,232.7924,232.8377,8487.0243
2018-09-26 14:35:00,256.93,256.98,256.63,256.67,6304.23633193148,232.8286,232.8739,232.5568,232.593,6304.2363
2018-09-26 14:40:00,256.62,256.67,256.34,256.34,3743.973740896502,232.5477,232.593,232.294,232.294,3743.9737
2018-09-26 14:45:00,256.42,256.55,256.37,256.37,3507.026361678121,232.3665,232.4843,232.3212,232.3212,3507.0264
2018-09-26 14:50:00,256.4,256.53,256.25,256.26,4006.564775874449,232.3484,232.4662,232.2124,232.2215,4006.5648
2018-09-26 14:55:00,256.28,256.4,256.15,256.27,7523.848599856396,232.2396,232.3484,232.1218,232.2305,7523.8486
2018-09-26 15:00:00,256.33,256.33,256.05,256.13,6153.451636065237,232.2849,232.2849,232.0312,232.1037,6153.4516
2018-09-26 15:05:00,256.08,256.26,256.01,256.26,2201.2514104010666,232.0584,232.2215,231.9949,232.2215,2201.2514
2018-09-26 15:10:00,256.27,256.32,256.21,256.24,2409.477895168736,232.2305,232.2759,232.1762,232.2034,2409.4779
2018-09-26 15:15:00,256.31,256.4,256.26,256.34,7249.97435634424,232.2668,232.3484,232.2215,232.294,7249.9744
2018-09-26 15:20:00,256.35,256.53,256.33,256.46,4660.990870858549,232.303,232.4662,232.2849,232.4027,4660.9909
2018-09-26 15:25:00,256.45,256.49,256.39,256.39,5026.156528874756,232.3937,232.4299,232.3393,232.3393,5026.1565
2018-09-26 15:30:00,256.34,256.38,256.13,256.13,3282.3879372243305,232.294,232.3302,232.1037,232.1037,3282.3879
2018-09-26 15:35:00,256.13,256.13,255.86,255.91,4513.283413683455,232.1037,232.1037,231.859,231.9043,4513.2834
2018-09-26 15:40:00,255.89,255.91,255.57,255.59,6520.668786542209,231.8862,231.9043,231.5962,231.6143,6520.6688
2018-09-26 15:45:00,255.55,255.55,254.92,254.94,10781.618627551545,231.5781,231.5781,231.0072,231.0253,10781.6186
2018-09-26 15:50:00,254.9,255.22,254.9,255.02,12355.113344958456,230.9891,231.279,230.9891,231.0978,12355.1133
2018-09-26 15:55:00,255.07,255.26,254.85,255.18,49398.91270899579,231.1431,231.3153,230.9438,231.2428,49398.9127
2018-09-27 09:30:00,255.58,255.58,254.84,254.84,7573.08441891476,231.6053,231.6053,230.9347,230.9347,7573.0844
2018-09-27 09:35:00,255.25,255.25,254.23,254.8,2746.948404964612,231.3062,231.3062,230.3819,230.8984,2746.9484
2018-09-27 09:40:00,254.93,254.99,254.78,254.79,2051.4924607652065,231.0162,231.0706,230.8803,230.8894,2051.4925
2018-09-27 09:45:00,254.82,255.26,254.82,255.26,718.0223612678224,230.9166,231.3153,230.9166,231.3153,718.0224
2018-09-27 09:50:00,255.26,255.26,255.01,255.01,1948.9178377269463,231.3153,231.3153,231.0887,231.0887,1948.9178
2018-09-27 09:55:00,255.04,255.07,254.83,255.07,4221.971484254796,231.1159,231.1431,230.9256,231.1431,4221.9715
2018-09-27 10:00:00,255.27,255.42,255.22,255.38,1381.6801723253666,231.3244,231.4603,231.279,231.424,1381.6802
2018-09-27 10:05:00,255.33,255.49,255.33,255.48,512.8731151913016,231.3787,231.5237,231.3787,231.5147,512.8731
2018-09-27 10:10:00,255.42,255.42,254.92,255.04,5427.223304954354,231.4603,231.4603,231.0072,231.1159,5427.2233
2018-09-27 10:15:00,254.99,255.37,254.99,255.37,512.8731151913016,231.0706,231.415,231.0706,231.415,512.8731
2018-09-27 10:20:00,255.37,255.38,255.04,255.04,2872.089445071289,231.415,231.424,231.1159,231.1159,2872.0894
2018-09-27 10:25:00,254.95,255.1,254.87,255.02,2697.7125859062467,231.0344,231.1703,230.9619,231.0978,2697.7126
2018-09-27 10:30:00,255.07,255.1,254.89,254.99,1511.9499435839573,231.1431,231.1703,230.98,231.0706,1511.9499
2018-09-27 10:35:00,254.99,255.19,254.87,255.1,3091.599138373166,231.0706,231.2519,230.9619,231.1703,3091.5991
2018-09-27 10:40:00,255.1,255.1,254.78,254.87,718.0223612678224,231.1703,231.1703,230.8803,230.9619,718.0224
2018-09-27 10:45:00,254.84,255.16,254.83,255.05,2564.365575956508,230.9347,231.2247,230.9256,231.125,2564.3656
2018-09-27 10:50:00,255.1,255.35,255.04,255.27,2919.273771668889,231.1703,231.3968,231.1159,231.3244,2919.2738
2018-09-27 10:55:00,255.33,255.33,255.1,255.29,1436.0447225356447,231.3787,231.3787,231.1703,231.3425,1436.0447
2018-09-27 11:00:00,255.38,255.42,255.32,255.41,1641.1939686121652,231.424,231.4603,231.3697,231.4512,1641.194
2018-09-27 11:05:00,255.41,255.42,255.14,255.14,4855.882654631244,231.4512,231.4603,231.2065,231.2065,4855.8827
2018-09-27 11:10:00,255.13,255.13,254.73,254.73,4800.492358190583,231.1975,231.1975,230.835,230.835,4800.4924
2018-09-27 11:15:00,254.67,254.89,254.64,254.78,5610.83188019284,230.7806,230.98,230.7535,230.8803,5610.8319
2018-09-27 11:20:00,254.6,254.7,254.6,254.7,923.171607344343,230.7172,230.8078,230.7172,230.8078,923.1716
2018-09-27 11:25:00,254.66,254.66,254.46,254.6,1025.7462303826032,230.7716,230.7716,230.5903,230.7172,1025.7462
2018-09-27 11:30:00,254.6,254.6,254.38,254.51,4102.984921530413,230.7172,230.7172,230.5178,230.6356,4102.9849
2018-09-27 11:35:00,254.55,254.58,254.52,254.53,2269.976407836701,230.6719,230.6991,230.6447,230.6538,2269.9764
2018-09-27 11:40:00,254.52,254.61,254.48,254.52,1436.0447225356447,230.6447,230.7263,230.6085,230.6447,1436.0447
2018-09-27 11:45:00,254.55,254.55,254.32,254.38,6467.3299825623135,230.6719,230.6719,230.4635,230.5178,6467.33
2018-09-27 11:50:00,254.37,254.51,254.37,254.48,3069.032721304749,230.5088,230.6356,230.5088,230.6085,3069.0327
2018-09-27 11:55:00,254.54,254.92,254.52,254.76,2154.067083803467,230.6628,231.0072,230.6447,230.8622,2154.0671
2018-09-27 12:00:00,254.76,254.88,254.71,254.88,1436.0447225356447,230.8622,230.9709,230.8169,230.9709,1436.0447
2018-09-27 12:05:00,255.04,255.07,254.99,255.01,1684.2753102882346,231.1159,231.1431,231.0706,231.0887,1684.2753
2018-09-27 12:10:00,255.0,255.1,254.99,255.01,615.447738229562,231.0797,231.1703,231.0706,231.0887,615.4477
2018-09-27 12:15:00,255.03,255.1,254.92,254.93,2331.521181659657,231.1069,231.1703,231.0072,231.0162,2331.5212
2018-09-27 12:20:00,254.87,254.91,254.76,254.87,1545.799569186583,230.9619,230.9981,230.8622,230.9619,1545.7996
2018-09-27 12:25:00,254.77,254.97,254.77,254.96,3077.2386911478097,230.8713,231.0525,230.8713,231.0434,3077.2387
2018-09-27 12:30:00,254.96,254.99,254.93,254.93,307.723869114781,231.0434,231.0706,231.0162,231.0162,307.7239
2018-09-27 12:35:00,254.95,254.98,254.86,254.92,2341.778643963484,231.0344,231.0616,230.9528,231.0072,2341.7786
2018-09-27 12:40:00,254.97,254.97,254.81,254.94,1436.0447225356447,231.0525,231.0525,230.9075,231.0253,1436.0447
2018-09-27 12:45:00,254.99,255.09,254.98,255.02,1800.1846343214688,231.0706,231.1612,231.0616,231.0978,1800.1846
2018-09-27 12:50:00,255.03,255.19,254.95,255.08,1948.9178377269463,231.1069,231.2519,231.0344,231.1522,1948.9178
2018-09-27 12:55:00,255.15,255.15,254.97,255.07,1641.1939686121652,231.2156,231.2156,231.0525,231.1431,1641.194
2018-09-27 13:00:00,254.97,255.02,254.79,254.92,3646.5278490101546,231.0525,231.0978,230.8894,231.0072,3646.5278
2018-09-27 13:05:00,254.81,254.83,254.56,254.6,4635.347215098985,230.9075,230.9256,230.681,230.7172,4635.3472
2018-09-27 13:10:00,254.54,254.65,254.53,254.58,1321.161144732793,230.6628,230.7625,230.6538,230.6991,1321.1611
2018-09-27 13:15:00,254.64,254.64,254.51,254.51,1172.4279413273157,230.7535,230.7535,230.6356,230.6356,1172.4279
2018-09-27 13:20:00,254.63,254.66,254.47,254.48,1315.0066673504975,230.7444,230.7716,230.5994,230.6085,1315.0067
2018-09-27 13:25:00,254.55,254.6,254.49,254.55,1077.0335419017335,230.6719,230.7172,230.6175,230.6719,1077.0335
2018-09-27 13:30:00,254.5,254.61,254.49,254.55,1192.9428659349676,230.6266,230.7263,230.6175,230.6719,1192.9429
2018-09-27 13:35:00,254.58,254.59,254.47,254.47,1698.635757513591,230.6991,230.7081,230.5994,230.5994,1698.6358
2018-09-27 13:40:00,254.47,254.55,254.36,254.45,3212.6371935583134,230.5994,230.6719,230.4997,230.5813,3212.6372
2018-09-27 13:45:00,254.38,254.49,254.37,254.4,2284.3368550620576,230.5178,230.6175,230.5088,230.536,2284.3369
2018-09-27 13:50:00,254.42,254.51,254.37,254.37,1436.0447225356447,230.5541,230.6356,230.5088,230.5088,1436.0447
2018-09-27 13:55:00,254.37,254.45,254.36,254.41,2355.113344958457,230.5088,230.5813,230.4997,230.545,2355.1133
2018-09-27 14:00:00,254.36,254.44,254.34,254.41,613.3962457687968,230.4997,230.5722,230.4816,230.545,613.3962
2018-09-27 14:05:00,254.41,254.43,254.03,254.18,5499.025541081136,230.545,230.5631,230.2007,230.3366,5499.0255
2018-09-27 14:10:00,254.22,254.24,254.17,254.2,1384.7574110165144,230.3728,230.391,230.3275,230.3547,1384.7574
2018-09-27 14:15:00,254.22,254.32,254.22,254.23,2154.067083803467,230.3728,230.4635,230.3728,230.3819,2154.0671
2018-09-27 14:20:00,254.35,254.42,254.29,254.37,1764.2835162580775,230.4907,230.5541,230.4363,230.5088,1764.2835
2018-09-27 14:25:00,254.36,254.36,254.18,254.22,1471.9458405990358,230.4997,230.4997,230.3366,230.3728,1471.9458
2018-09-27 14:30:00,254.28,254.28,254.09,254.12,1770.4379936403734,230.4272,230.4272,230.255,230.2822,1770.438
2018-09-27 14:35:00,254.12,254.14,254.02,254.02,1983.793209559955,230.2822,230.3004,230.1916,230.1916,1983.7932
2018-09-27 14:40:00,254.03,254.12,253.98,254.04,4705.097958765002,230.2007,230.2822,230.1554,230.2097,4705.098
2018-09-27 14:45:00,254.13,254.15,254.09,254.09,1128.3208534208636,230.2913,230.3094,230.255,230.255,1128.3209
2018-09-27 14:50:00,254.11,254.22,254.08,254.19,1661.7088932198174,230.2732,230.3728,230.246,230.3457,1661.7089
2018-09-27 14:55:00,254.2,254.27,254.04,254.04,3888.603959380449,230.3547,230.4182,230.2097,230.2097,3888.604
2018-09-27 15:00:00,254.09,254.13,254.04,254.08,820.5969843060826,230.255,230.2913,230.2097,230.246,820.597
2018-09-27 15:05:00,254.11,254.22,254.02,254.11,1948.9178377269463,230.2732,230.3728,230.1916,230.2732,1948.9178
2018-09-27 15:10:00,254.04,254.08,253.97,254.08,1933.5316442712071,230.2097,230.246,230.1463,230.246,1933.5316
2018-09-27 15:15:00,253.99,254.17,253.99,254.15,1545.799569186583,230.1644,230.3275,230.1644,230.3094,1545.7996
2018-09-27 15:20:00,254.22,254.22,254.02,254.02,1665.8118781413475,230.3728,230.3728,230.1916,230.1916,1665.8119
2018-09-27 15:25:00,254.05,254.06,253.88,253.94,3281.362190993948,230.2188,230.2279,230.0647,230.1191,3281.3622
2018-09-27 15:30:00,253.94,253.94,253.66,253.75,3487.537183300851,230.1191,230.1191,229.8654,229.9469,3487.5372
2018-09-27 15:35:00,253.74,253.75,253.55,253.68,7158.6829418401885,229.9379,229.9469,229.7657,229.8835,7158.6829
2018-09-27 15:40:00,253.61,253.65,253.45,253.63,9450.200020514923,229.8201,229.8563,229.6751,229.8382,9450.2
2018-09-27 15:45:00,253.59,253.75,253.55,253.67,14182.993127500256,229.8019,229.9469,229.7657,229.8744,14182.9931
2018-09-27 15:50:00,253.66,253.76,253.47,253.53,24350.18976305262,229.8654,229.956,229.6932,229.7476,24350.1898
2018-09-27 15:55:00,253.57,253.6,253.33,253.45,78946.55862139707,229.7838,229.811,229.5663,229.6751,78946.5586
2018-09-28 09:30:00,253.14,253.37,252.27,253.22,19838.95784182993,229.3942,229.6026,228.6058,229.4667,19838.9578
2018-09-28 09:35:00,253.29,253.57,253.1,253.43,10028.720894450713,229.5301,229.7838,229.3579,229.657,10028.7209
2018-09-28 09:40:00,253.43,253.43,252.99,253.13,12662.837214073235,229.657,229.657,229.2582,229.3851,12662.8372
2018-09-28 09:45:00,253.06,253.54,253.06,253.35,16566.827366909427,229.3217,229.7566,229.3217,229.5845,16566.8274
2018-09-28 09:50:00,253.39,253.9,253.37,253.9,24894.861011385783,229.6207,230.0829,229.6026,230.0829,24894.861
2018-09-28 09:55:00,253.9,254.36,253.9,254.36,3122.3715252846446,230.0829,230.4997,230.0829,230.4997,3122.3715
2018-09-28 10:00:00,254.46,254.75,254.18,254.34,4623.038260334393,230.5903,230.8531,230.3366,230.4816,4623.0383
2018-09-28 10:05:00,254.33,254.62,254.23,254.6,3164.427120730332,230.4725,230.7353,230.3819,230.7172,3164.4271
2018-09-28 10:10:00,254.56,254.62,254.29,254.4,2256.6417068417272,230.681,230.7353,230.4363,230.536,2256.6417
2018-09-28 10:15:00,254.34,254.66,254.27,254.27,5777.002769514822,230.4816,230.7716,230.4182,230.4182,5777.0028
2018-09-28 10:20:00,254.27,254.42,253.97,253.97,3898.8614216842752,230.4182,230.5541,230.1463,230.1463,3898.8614
2018-09-28 10:25:00,254.06,254.34,254.05,254.22,4453.790132321264,230.2279,230.4816,230.2188,230.3728,4453.7901
2018-09-28 10:30:00,254.29,254.41,254.2,254.2,4308.134167606934,230.4363,230.545,230.3547,230.3547,4308.1342
2018-09-28 10:35:00,254.32,254.45,254.23,254.31,5935.993435224125,230.4635,230.5813,230.3819,230.4544,5935.9934
2018-09-28 10:40:00,254.38,254.38,254.13,254.13,3384.962560262591,230.5178,230.5178,230.2913,230.2913,3384.9626
2018-09-28 10:45:00,254.12,254.13,253.83,254.0,4922.556159606113,230.2822,230.2913,230.0194,230.1735,4922.5562
2018-09-28 10:50:00,254.18,254.42,254.11,254.31,8082.880295414914,230.3366,230.5541,230.2732,230.4544,8082.8803
2018-09-28 10:55:00,254.31,254.54,254.31,254.35,5496.974048620371,230.4544,230.6628,230.4544,230.4907,5496.974
2018-09-28 11:00:00,254.3,254.59,254.3,254.51,3590.111806339112,230.4453,230.7081,230.4453,230.6356,3590.1118
2018-09-28 11:05:00,254.59,254.6,254.47,254.51,4000.410298492153,230.7081,230.7172,230.5994,230.6356,4000.4103
2018-09-28 11:10:00,254.54,254.74,254.51,254.65,2872.089445071289,230.6628,230.8441,230.6356,230.7625,2872.0894
2018-09-28 11:15:00,254.65,255.0,254.65,254.99,8707.559749717919,230.7625,231.0797,230.7625,231.0706,8707.5597
2018-09-28 11:20:00,255.0,255.29,255.0,255.18,8783.464970766232,231.0797,231.3425,231.0797,231.2428,8783.465
2018-09-28 11:25:00,255.15,255.33,255.14,255.24,6122.679249153759,231.2156,231.3787,231.2065,231.2972,6122.6792
2018-09-28 11:30:00,255.29,255.36,255.0,255.14,3282.3879372243305,231.3425,231.4059,231.0797,231.2065,3282.3879
2018-09-28 11:35:00,255.15,255.26,254.82,254.82,4632.269976407836,231.2156,231.3153,230.9166,230.9166,4632.27
2018-09-28 11:40:00,254.69,254.74,254.49,254.61,4731.767360754949,230.7988,230.8441,230.6175,230.7263,4731.7674
2018-09-28 11:45:00,254.65,254.65,254.08,254.18,30512.8731151913,230.7625,230.7625,230.246,230.3366,30512.8731
2018-09-28 11:50:00,254.21,254.6,254.18,254.55,39286.0806236537,230.3638,230.7172,230.3366,230.6719,39286.0806
2018-09-28 11:55:00,254.48,254.6,254.27,254.27,3743.973740896502,230.6085,230.7172,230.4182,230.4182,3743.9737
2018-09-28 12:00:00,254.24,254.51,254.24,254.51,4650.733408554724,230.391,230.6356,230.391,230.6356,4650.7334
2018-09-28 12:05:00,254.51,254.52,254.39,254.47,1520.155913427018,230.6356,230.6447,230.5269,230.5994,1520.1559
2018-09-28 12:10:00,254.44,254.72,254.42,254.63,2564.365575956508,230.5722,230.8259,230.5541,230.7444,2564.3656
2018-09-28 12:15:00,254.7,254.84,254.65,254.7,2708.9957944404555,230.8078,230.9347,230.7625,230.8078,2708.9958
2018-09-28 12:20:00,254.66,254.68,254.61,254.63,1440.147707457175,230.7716,230.7897,230.7263,230.7444,1440.1477
2018-09-28 12:25:00,254.67,254.67,254.38,254.38,2461.790952918248,230.7806,230.7806,230.5178,230.5178,2461.791
2018-09-28 12:30:00,254.45,254.52,254.38,254.39,3487.537183300851,230.5813,230.6447,230.5178,230.5269,3487.5372
2018-09-28 12:35:00,254.49,254.5,254.3,254.5,6180.121038055185,230.6175,230.6266,230.4453,230.6266,6180.121
2018-09-28 12:40:00,254.49,254.63,254.37,254.38,7795.671350907785,230.6175,230.7444,230.5088,230.5178,7795.6714
2018-09-28 12:45:00,254.37,254.44,253.97,254.02,4200.43081341676,230.5088,230.5722,230.1463,230.1916,4200.4308
2018-09-28 12:50:00,254.03,254.21,254.02,254.21,2814.6476561698632,230.2007,230.3638,230.1916,230.3638,2814.6477
2018-09-28 12:55:00,254.24,254.26,254.15,254.17,3283.413683454713,230.391,230.4091,230.3094,230.3275,3283.4137
2018-09-28 13:00:00,254.14,254.17,254.02,254.02,1804.2876192429992,230.3004,230.3275,230.1916,230.1916,1804.2876
2018-09-28 13:05:00,254.05,254.14,254.03,254.03,2966.458098266489,230.2188,230.3004,230.2007,230.2007,2966.4581
2018-09-28 13:10:00,254.06,254.14,253.97,254.11,2823.879372243307,230.2279,230.3004,230.1463,230.2732,2823.8794
2018-09-28 13:15:00,254.15,254.24,254.09,254.18,4697.917735152323,230.3094,230.391,230.255,230.3366,4697.9177
2018-09-28 13:20:00,254.15,254.21,254.14,254.21,2256.6417068417272,230.3094,230.3638,230.3004,230.3638,2256.6417
2018-09-28 13:25:00,254.21,254.35,254.21,254.24,3795.261052415632,230.3638,230.4907,230.3638,230.391,3795.2611
2018-09-28 13:30:00,254.26,254.43,254.24,254.41,6051.902759257359,230.4091,230.5631,230.391,230.545,6051.9028
2018-09-28 13:35:00,254.44,254.48,254.4,254.4,820.5969843060826,230.5722,230.6085,230.536,230.536,820.597
2018-09-28 13:40:00,254.47,254.49,254.35,254.39,1247.3074161452455,230.5994,230.6175,230.4907,230.5269,1247.3074
2018-09-28 13:45:00,254.41,254.41,254.17,254.17,3641.399117858242,230.545,230.545,230.3275,230.3275,3641.3991
2018-09-28 13:50:00,254.16,254.25,254.1,254.17,4513.283413683455,230.3185,230.4,230.2641,230.3275,4513.2834
2018-09-28 13:55:00,254.17,254.23,253.89,254.06,12653.605497999792,230.3275,230.3819,230.0738,230.2279,12653.6055
2018-09-28 14:00:00,254.12,254.17,253.96,254.07,7117.653092624884,230.2822,230.3275,230.1372,230.2369,7117.6531
2018-09-28 14:05:00,254.06,254.08,253.87,253.87,4109.139398912709,230.2279,230.246,230.0557,230.0557,4109.1394
2018-09-28 14:10:00,253.86,253.93,253.82,253.9,4410.708790645194,230.0466,230.1101,230.0104,230.0829,4410.7088
2018-09-28 14:15:00,253.91,253.97,253.81,253.97,3179.8133141860703,230.0919,230.1463,230.0013,230.1463,3179.8133
2018-09-28 14:20:00,253.89,254.24,253.89,254.06,7643.86090881116,230.0738,230.391,230.0738,230.2279,7643.8609
2018-09-28 14:25:00,254.02,254.05,253.93,254.05,2512.0525182069955,230.1916,230.2188,230.1101,230.2188,2512.0525
2018-09-28 14:30:00,254.06,254.2,254.03,254.16,3384.962560262591,230.2279,230.3547,230.2007,230.3185,3384.9626
2018-09-28 14:35:00,254.22,254.32,254.19,254.32,1762.2320237973124,230.3728,230.4635,230.3457,230.4635,1762.232
2018-09-28 14:40:00,254.26,254.35,254.24,254.31,5719.560980613396,230.4091,230.4907,230.391,230.4544,5719.561
2018-09-28 14:45:00,254.37,254.37,254.11,254.11,2359.216329879988,230.5088,230.5088,230.2732,230.2732,2359.2163
2018-09-28 14:50:00,254.08,254.31,254.08,254.19,5239.511744794338,230.246,230.4544,230.246,230.3457,5239.5117
2018-09-28 14:55:00,254.23,254.28,254.09,254.19,6565.801620679044,230.3819,230.4272,230.255,230.3457,6565.8016
2018-09-28 15:00:00,254.18,254.22,254.07,254.1,6534.003487537183,230.3366,230.3728,230.2369,230.2641,6534.0035
2018-09-28 15:05:00,254.17,254.24,254.15,254.24,3932.711047286901,230.3275,230.391,230.3094,230.391,3932.711
2018-09-28 15:10:00,254.25,254.32,254.23,254.27,3487.537183300851,230.4,230.4635,230.3819,230.4182,3487.5372
2018-09-28 15:15:00,254.24,254.29,254.17,254.27,4513.283413683455,230.391,230.4363,230.3275,230.4182,4513.2834
2018-09-28 15:20:00,254.28,254.48,254.25,254.41,11875.0641091394,230.4272,230.6085,230.4,230.545,11875.0641
2018-09-28 15:25:00,254.4,254.51,254.4,254.42,7392.553082367422,230.536,230.6356,230.536,230.5541,7392.5531
2018-09-28 15:30:00,254.42,254.45,254.21,254.41,14101.95917530003,230.5541,230.5813,230.3638,230.545,14101.9592
2018-09-28 15:35:00,254.42,254.46,254.33,254.34,11653.502923376756,230.5541,230.5903,230.4725,230.4816,11653.5029
2018-09-28 15:40:00,254.38,254.55,254.33,254.37,10031.79813314186,230.5178,230.6719,230.4725,230.5088,10031.7981
2018-09-28 15:45:00,254.34,254.61,254.24,254.36,18293.158272643348,230.4816,230.7263,230.391,230.4997,18293.1583
2018-09-28 15:50:00,254.34,254.38,254.02,254.02,31119.08913734742,230.4816,230.5178,230.1916,230.1916,31119.0891
2018-09-28 15:55:00,254.02,254.42,253.91,254.35,84089.65022053543,230.1916,230.5541,230.0919,230.4907,84089.6502
2018-10-01 09:30:00,255.42,256.11,255.42,255.65,16244.743050569288,231.4603,232.0856,231.4603,231.6687,16244.7431
2018-10-01 09:35:00,255.78,255.78,255.78,255.78,205.14924607652063,231.7865,231.7865,231.7865,231.7865,205.1492
2018-10-01 09:40:00,255.96,256.54,255.93,256.54,5820.084111190891,231.9496,232.4752,231.9224,232.4752,5820.0841
2018-10-01 09:45:00,256.62,256.62,256.25,256.52,3564.4681505795465,232.5477,232.5477,232.2124,232.4571,3564.4682
2018-10-01 09:50:00,256.6,256.8,256.58,256.74,4705.097958765002,232.5296,232.7108,232.5115,232.6565,4705.098
2018-10-01 09:55:00,256.73,256.73,256.35,256.57,5744.178890142579,232.6474,232.6474,232.303,232.5024,5744.1789
2018-10-01 10:00:00,256.56,256.94,256.56,256.94,6499.128115704175,232.4933,232.8377,232.4933,232.8377,6499.1281
2018-10-01 10:05:00,256.95,257.35,256.84,257.33,6569.904605600575,232.8468,233.2092,232.7471,233.1911,6569.9046
2018-10-01 10:10:00,257.32,257.41,257.02,257.05,7388.4500974458915,233.1821,233.2636,232.9102,232.9374,7388.4501
2018-10-01 10:15:00,257.05,257.61,256.93,257.58,7780.285157452046,232.9374,233.4448,232.8286,233.4177,7780.2852
2018-10-01 10:20:00,257.5,257.81,257.49,257.67,9129.14145040517,233.3452,233.6261,233.3361,233.4992,9129.1415
2018-10-01 10:25:00,257.74,257.92,257.67,257.92,9431.736588368038,233.5627,233.7258,233.4992,233.7258,9431.7366
2018-10-01 10:30:00,257.91,258.07,257.81,258.01,9222.484357369984,233.7167,233.8617,233.6261,233.8073,9222.4844
2018-10-01 10:35:00,258.09,258.52,258.07,258.18,9876.910452354086,233.8798,234.2695,233.8617,233.9614,9876.9105
2018-10-01 10:40:00,258.15,258.16,257.99,258.08,3399.3230074879475,233.9342,233.9433,233.7892,233.8708,3399.323
2018-10-01 10:45:00,258.06,258.33,257.96,258.27,4769.719971279105,233.8526,234.0973,233.762,234.0429,4769.72
2018-10-01 10:50:00,258.27,258.38,258.15,258.22,3384.962560262591,234.0429,234.1426,233.9342,233.9976,3384.9626
2018-10-01 10:55:00,258.21,258.55,258.12,258.54,4000.410298492153,233.9886,234.2967,233.907,234.2876,4000.4103
2018-10-01 11:00:00,258.5,258.59,258.35,258.49,5741.10165145143,234.2514,234.3329,234.1154,234.2423,5741.1017
2018-10-01 11:05:00,258.5,258.81,258.43,258.81,21620.67904400451,234.2514,234.5323,234.1879,234.5323,21620.679
2018-10-01 11:10:00,258.82,258.94,258.64,258.87,7713.611652477177,234.5413,234.6501,234.3782,234.5867,7713.6117
2018-10-01 11:15:00,258.81,258.92,258.71,258.92,4232.228946558621,234.5323,234.632,234.4417,234.632,4232.2289
2018-10-01 11:20:00,259.01,259.12,258.89,258.89,9026.566827366907,234.7135,234.8132,234.6048,234.6048,9026.5668
2018-10-01 11:25:00,258.93,258.93,258.73,258.79,5128.731151913016,234.641,234.641,234.4598,234.5142,5128.7312
2018-10-01 11:30:00,258.77,258.87,258.56,258.56,7641.809416350395,234.496,234.5867,234.3057,234.3057,7641.8094
2018-10-01 11:35:00,258.61,258.7,258.59,258.69,4662.016617088932,234.351,234.4326,234.3329,234.4235,4662.0166
2018-10-01 11:40:00,258.72,259.2,258.71,259.02,34700.994973843466,234.4507,234.8857,234.4417,234.7226,34700.995
2018-10-01 11:45:00,259.0,259.05,258.96,259.03,13540.875987280746,234.7045,234.7498,234.6682,234.7316,13540.876
2018-10-01 11:50:00,259.03,259.04,258.89,258.89,8183.403425992409,234.7316,234.7407,234.6048,234.6048,8183.4034
2018-10-01 11:55:00,258.87,259.0,258.59,258.94,10800.08205969843,234.5867,234.7045,234.3329,234.6501,10800.0821
2018-10-01 12:00:00,258.98,258.98,258.83,258.84,820.5969843060826,234.6863,234.6863,234.5504,234.5595,820.597
2018-10-01 12:05:00,258.76,258.84,258.64,258.81,3813.724484562519,234.487,234.5595,234.3782,234.5323,3813.7245
2018-10-01 12:10:00,258.82,258.86,258.78,258.85,8976.305262078162,234.5413,234.5776,234.5051,234.5685,8976.3053
2018-10-01 12:15:00,258.83,258.86,258.54,258.73,6576.05908298287,234.5504,234.5776,234.2876,234.4598,6576.0591
2018-10-01 12:20:00,258.71,258.71,258.3,258.55,7533.080315929838,234.4417,234.4417,234.0701,234.2967,7533.0803
2018-10-01 12:25:00,258.64,258.8,258.63,258.74,6085.752384859986,234.3782,234.5232,234.3692,234.4688,6085.7524
2018-10-01 12:30:00,258.75,258.87,258.71,258.83,7254.077341265771,234.4779,234.5867,234.4417,234.5504,7254.0773
2018-10-01 12:35:00,258.83,258.92,258.78,258.8,11648.374192224845,234.5504,234.632,234.5051,234.5232,11648.3742
2018-10-01 12:40:00,258.81,258.86,258.74,258.82,15157.45204636373,234.5323,234.5776,234.4688,234.5413,15157.452
2018-10-01 12:45:00,258.82,258.9,258.71,258.84,15792.38896297056,234.5413,234.6138,234.4417,234.5595,15792.389
2018-10-01 12:50:00,258.85,258.91,258.69,258.82,13278.2849523028,234.5685,234.6229,234.4235,234.5413,13278.285
2018-10-01 12:55:00,258.79,258.86,258.74,258.79,6504.256846856088,234.5142,234.5776,234.4688,234.5142,6504.2568
2018-10-01 13:00:00,258.77,258.86,258.63,258.76,5807.7751564263,234.496,234.5776,234.3692,234.487,5807.7752
2018-10-01 13:05:00,258.76,258.82,258.68,258.8,21850.44619961021,234.487,234.5413,234.4145,234.5232,21850.4462
2018-10-01 13:10:00,258.74,258.79,258.5,258.5,5436.455021027798,234.4688,234.5142,234.2514,234.2514,5436.455
2018-10-01 13:15:00,258.53,258.54,258.14,258.26,6554.518412144835,234.2785,234.2876,233.9251,234.0339,6554.5184
2018-10-01 13:20:00,258.33,258.49,258.26,258.39,17749.51277054057,234.0973,234.2423,234.0339,234.1517,17749.5128
2018-10-01 13:25:00,258.39,258.53,258.35,258.53,12929.531233972715,234.1517,234.2785,234.1154,234.2785,12929.5312
2018-10-01 13:30:00,258.51,258.83,258.51,258.78,7895.168735254898,234.2604,234.5504,234.2604,234.5051,7895.1687
2018-10-01 13:35:00,258.79,258.81,258.73,258.79,2776.695045645707,234.5142,234.5323,234.4598,234.5142,2776.695
2018-10-01 13:40:00,258.79,258.79,258.47,258.51,5466.201661708893,234.5142,234.5142,234.2242,234.2604,5466.2017
2018-10-01 13:45:00,258.55,258.61,258.4,258.52,9168.119807159708,234.2967,234.351,234.1607,234.2695,9168.1198
2018-10-01 13:50:00,258.54,258.68,258.5,258.51,5972.920299517899,234.2876,234.4145,234.2514,234.2604,5972.9203
2018-10-01 13:55:00,258.54,258.55,258.32,258.32,10047.1843265976,234.2876,234.2967,234.0882,234.0882,10047.1843
2018-10-01 14:00:00,258.24,258.3,257.98,258.06,1870.9611242178685,234.0158,234.0701,233.7801,233.8526,1870.9611
2018-10-01 14:05:00,258.07,258.07,257.84,258.05,2400.246179095292,233.8617,233.8617,233.6533,233.8436,2400.2462
2018-10-01 14:10:00,258.07,258.07,257.68,257.74,6680.685198481895,233.8617,233.8617,233.5083,233.5627,6680.6852
2018-10-01 14:15:00,257.71,257.74,257.65,257.65,3077.2386911478097,233.5355,233.5627,233.4811,233.4811,3077.2387
2018-10-01 14:20:00,257.62,257.76,257.44,257.76,13807.570007180224,233.4539,233.5808,233.2908,233.5808,13807.57
2018-10-01 14:25:00,257.77,257.82,257.71,257.74,3179.8133141860703,233.5898,233.6352,233.5355,233.5627,3179.8133
2018-10-01 14:30:00,257.74,257.74,257.61,257.66,7847.9844086572975,233.5627,233.5627,233.4448,233.4902,7847.9844
2018-10-01 14:35:00,257.66,257.69,257.57,257.62,5760.5908298287,233.4902,233.5173,233.4086,233.4539,5760.5908
2018-10-01 14:40:00,257.68,257.75,257.65,257.75,5424.146066263206,233.5083,233.5717,233.4811,233.5717,5424.1461
2018-10-01 14:45:00,257.77,257.88,257.77,257.86,4664.0681095496975,233.5898,233.6895,233.5898,233.6714,4664.0681
2018-10-01 14:50:00,257.84,257.88,257.84,257.85,5562.621807364858,233.6533,233.6895,233.6533,233.6623,5562.6218
2018-10-01 14:55:00,257.91,258.2,257.91,258.11,8820.391835060005,233.7167,233.9795,233.7167,233.8979,8820.3918
2018-10-01 15:00:00,258.1,258.1,257.96,258.01,6813.006462201251,233.8889,233.8889,233.762,233.8073,6813.0065
2018-10-01 15:05:00,257.99,258.1,257.79,257.79,7200.738537285875,233.7892,233.8889,233.608,233.608,7200.7385
2018-10-01 15:10:00,257.84,257.86,257.64,257.71,7414.093753205457,233.6533,233.6714,233.472,233.5355,7414.0938
2018-10-01 15:15:00,257.74,257.74,257.47,257.51,15012.82182787978,233.5627,233.5627,233.318,233.3542,15012.8218
2018-10-01 15:20:00,257.47,257.47,257.21,257.37,6091.906862242281,233.318,233.318,233.0824,233.2274,6091.9069
2018-10-01 15:25:00,257.32,257.32,257.04,257.06,6077.546415016925,233.1821,233.1821,232.9283,232.9464,6077.5464
2018-10-01 15:30:00,257.04,257.04,256.63,256.72,13424.966663247513,232.9283,232.9283,232.5568,232.6383,13424.9667
2018-10-01 15:35:00,256.71,256.74,256.61,256.65,10352.856703251617,232.6293,232.6565,232.5387,232.5749,10352.8567
2018-10-01 15:40:00,256.65,256.65,256.46,256.52,14460.97035593394,232.5749,232.5749,232.4027,232.4571,14460.9704
2018-10-01 15:45:00,256.55,257.05,256.55,256.94,22420.761103702946,232.4843,232.9374,232.4843,232.8377,22420.7611
2018-10-01 15:50:00,256.93,257.36,256.89,257.36,26484.767668478817,232.8286,233.2183,232.7924,233.2183,26484.7677
2018-10-01 15:55:00,257.34,257.73,257.34,257.66,62934.65996512463,233.2002,233.5536,233.2002,233.4902,62934.66
2018-10-02 09:30:00,257.52,257.52,255.22,256.15,14116.319622525389,233.3633,233.3633,231.279,232.1218,14116.3196
2018-10-02 09:35:00,256.73,256.86,256.2,256.43,2000.2051492460764,232.6474,232.7652,232.1671,232.3755,2000.2051
2018-10-02 09:40:00,256.23,256.26,255.53,255.55,5585.188224433275,232.1943,232.2215,231.56,231.5781,5585.1882
2018-10-02 09:45:00,255.67,256.21,255.67,256.07,5620.063596266284,231.6868,232.1762,231.6868,232.0493,5620.0636
2018-10-02 09:50:00,256.25,256.29,255.88,255.96,3423.94091701713,232.2124,232.2487,231.8771,231.9496,3423.9409
2018-10-02 09:55:00,255.94,256.43,255.81,256.43,2354.0875987280747,231.9315,232.3755,231.8137,232.3755,2354.0876
2018-10-02 10:00:00,256.55,256.75,256.25,256.75,3590.111806339112,232.4843,232.6655,232.2124,232.6655,3590.1118
2018-10-02 10:05:00,256.72,257.09,256.72,256.92,2154.067083803467,232.6383,232.9736,232.6383,232.8196,2154.0671
2018-10-02 10:10:00,256.91,257.2,256.9,257.19,1538.6193455739049,232.8105,233.0733,232.8015,233.0642,1538.6193
2018-10-02 10:15:00,257.27,257.44,257.26,257.4,4846.6509385578,233.1367,233.2908,233.1277,233.2545,4846.6509
2018-10-02 10:20:00,257.42,257.74,257.32,257.73,8251.102677197661,233.2727,233.5627,233.1821,233.5536,8251.1027
2018-10-02 10:25:00,257.64,257.83,257.54,257.83,4415.837521797107,233.472,233.6442,233.3814,233.6442,4415.8375
2018-10-02 10:30:00,257.77,257.84,257.32,257.45,4491.74274284542,233.5898,233.6533,233.1821,233.2999,4491.7427
2018-10-02 10:35:00,257.37,257.52,257.1,257.27,4219.91999179403,233.2274,233.3633,232.9827,233.1367,4219.92
2018-10-02 10:40:00,257.27,257.35,257.17,257.28,5373.884500974459,233.1367,233.2092,233.0461,233.1458,5373.8845
2018-10-02 10:45:00,257.09,257.55,257.09,257.55,2986.973022874141,232.9736,233.3905,232.9736,233.3905,2986.973
2018-10-02 10:50:00,257.57,257.59,257.27,257.27,2564.365575956508,233.4086,233.4267,233.1367,233.1367,2564.3656
2018-10-02 10:55:00,257.31,257.42,257.26,257.27,7875.679556877628,233.173,233.2727,233.1277,233.1367,7875.6796
2018-10-02 11:00:00,257.18,257.23,257.05,257.05,1948.9178377269463,233.0552,233.1005,232.9374,232.9374,1948.9178
2018-10-02 11:05:00,257.09,257.2,256.87,257.12,7400.759052210483,232.9736,233.0733,232.7743,233.0008,7400.7591
2018-10-02 11:10:00,257.23,257.31,257.16,257.23,7118.678838855267,233.1005,233.173,233.0371,233.1005,7118.6788
2018-10-02 11:15:00,257.32,257.42,256.81,256.92,11050.364139911786,233.1821,233.2727,232.7199,232.8196,11050.3641
2018-10-02 11:20:00,256.9,257.31,256.87,257.29,5436.455021027798,232.8015,233.173,232.7743,233.1549,5436.455
2018-10-02 11:25:00,257.28,257.32,257.03,257.05,2000.2051492460764,233.1458,233.1821,232.9193,232.9374,2000.2051
2018-10-02 11:30:00,257.06,257.24,256.94,256.94,7267.412042260745,232.9464,233.1096,232.8377,232.8377,7267.412
2018-10-02 11:35:00,256.88,256.88,256.67,256.67,512.8731151913016,232.7833,232.7833,232.593,232.593,512.8731
2018-10-02 11:40:00,256.66,256.85,256.66,256.73,1489.38352651554,232.584,232.7561,232.584,232.6474,1489.3835
2018-10-02 11:45:00,256.73,256.8,256.73,256.74,923.171607344343,232.6474,232.7108,232.6474,232.6565,923.1716
2018-10-02 11:50:00,256.82,256.93,256.7,256.93,3487.537183300851,232.729,232.8286,232.6202,232.8286,3487.5372
2018-10-02 11:55:00,256.92,257.22,256.92,257.19,3282.3879372243305,232.8196,233.0914,232.8196,233.0642,3282.3879
2018-10-02 12:00:00,257.21,257.26,257.15,257.21,2359.216329879988,233.0824,233.1277,233.028,233.0824,2359.2163
2018-10-02 12:05:00,257.18,257.19,257.1,257.15,1743.7685916504256,233.0552,233.0642,232.9827,233.028,1743.7686
2018-10-02 12:10:00,257.13,257.25,257.09,257.14,2123.2946968919887,233.0099,233.1186,232.9736,233.0189,2123.2947
2018-10-02 12:15:00,257.14,257.21,257.1,257.14,1436.0447225356447,233.0189,233.0824,232.9827,233.0189,1436.0447
2018-10-02 12:20:00,257.13,257.13,257.1,257.1,410.2984921530413,233.0099,233.0099,232.9827,232.9827,410.2985
2018-10-02 12:25:00,257.09,257.13,256.91,256.95,2769.514822033029,232.9736,233.0099,232.8105,232.8468,2769.5148
2018-10-02 12:30:00,256.94,257.14,256.94,257.13,6051.902759257359,232.8377,233.0189,232.8377,233.0099,6051.9028
2018-10-02 12:35:00,257.09,257.09,256.54,256.92,19091.18883988101,232.9736,232.9736,232.4752,232.8196,19091.1888
2018-10-02 12:40:00,256.93,256.93,256.87,256.92,923.171607344343,232.8286,232.8286,232.7743,232.8196,923.1716
2018-10-02 12:45:00,256.92,256.92,256.69,256.69,1424.761514001436,232.8196,232.8196,232.6111,232.6111,1424.7615
2018-10-02 12:50:00,256.54,256.62,256.51,256.6,2206.38014155298,232.4752,232.5477,232.448,232.5296,2206.3801
2018-10-02 12:55:00,256.56,256.69,256.49,256.66,2818.750641091394,232.4933,232.6111,232.4299,232.584,2818.7506
2018-10-02 13:00:00,256.74,256.86,256.7,256.76,1928.4029131192945,232.6565,232.7652,232.6202,232.6746,1928.4029
2018-10-02 13:05:00,256.75,256.75,256.63,256.73,1395.0148733203405,232.6655,232.6655,232.5568,232.6474,1395.0149
2018-10-02 13:10:00,256.7,256.82,256.69,256.69,1154.9902554108114,232.6202,232.729,232.6111,232.6111,1154.9903
2018-10-02 13:15:00,256.73,256.94,256.7,256.9,2359.216329879988,232.6474,232.8377,232.6202,232.8015,2359.2163
2018-10-02 13:20:00,256.85,256.9,256.75,256.75,1128.3208534208636,232.7561,232.8015,232.6655,232.6655,1128.3209
2018-10-02 13:25:00,256.73,256.8,256.71,256.79,1846.343214688686,232.6474,232.7108,232.6293,232.7018,1846.3432
2018-10-02 13:30:00,256.94,257.0,256.88,256.98,2183.8137244845625,232.8377,232.8921,232.7833,232.8739,2183.8137
2018-10-02 13:35:00,257.01,257.55,256.97,257.37,12022.771566314494,232.9011,233.3905,232.8649,233.2274,12022.7716
2018-10-02 13:40:00,257.47,257.6,257.43,257.5,4513.283413683455,233.318,233.4358,233.2817,233.3452,4513.2834
2018-10-02 13:45:00,257.47,257.5,257.35,257.5,2109.959995897015,233.318,233.3452,233.2092,233.3452,2109.96
2018-10-02 13:50:00,257.46,257.52,257.42,257.44,1436.0447225356447,233.3089,233.3633,233.2727,233.2908,1436.0447
2018-10-02 13:55:00,257.45,257.56,257.44,257.45,2735.665196430403,233.2999,233.3995,233.2908,233.2999,2735.6652
2018-10-02 14:00:00,257.47,257.69,257.44,257.69,2028.9260436967893,233.318,233.5173,233.2908,233.5173,2028.926
2018-10-02 14:05:00,257.71,257.79,257.65,257.79,3433.172633090573,233.5355,233.608,233.4811,233.608,3433.1726
2018-10-02 14:10:00,257.81,257.81,257.71,257.75,1692.4812801312955,233.6261,233.6261,233.5355,233.5717,1692.4813
2018-10-02 14:15:00,257.77,257.86,257.76,257.83,1949.9435839573289,233.5898,233.6714,233.5808,233.6442,1949.9436
2018-10-02 14:20:00,257.85,257.97,257.8,257.9,2792.081239101446,233.6623,233.7711,233.617,233.7076,2792.0812
2018-10-02 14:25:00,257.91,257.91,257.76,257.8,4318.39162991076,233.7167,233.7167,233.5808,233.617,4318.3916
2018-10-02 14:30:00,257.8,257.96,257.75,257.91,11004.205559544567,233.617,233.762,233.5717,233.7167,11004.2056
2018-10-02 14:35:00,257.96,257.96,257.78,257.83,5601.600164119397,233.762,233.762,233.5989,233.6442,5601.6002
2018-10-02 14:40:00,257.83,258.04,257.8,257.88,6886.860190788799,233.6442,233.8345,233.617,233.6895,6886.8602
2018-10-02 14:45:00,257.87,258.02,257.8,257.89,6240.640065647758,233.6805,233.8164,233.617,233.6986,6240.6401
2018-10-02 14:50:00,257.91,257.98,257.78,257.88,1538.6193455739049,233.7167,233.7801,233.5989,233.6895,1538.6193
2018-10-02 14:55:00,257.8,257.81,257.69,257.73,5806.749410195917,233.617,233.6261,233.5173,233.5536,5806.7494
2018-10-02 15:00:00,257.71,257.73,257.5,257.6,8295.209765104113,233.5355,233.5536,233.3452,233.4358,8295.2098
2018-10-02 15:05:00,257.62,257.71,257.57,257.69,17804.903066981227,233.4539,233.5355,233.4086,233.5173,17804.9031
2018-10-02 15:10:00,257.65,257.79,257.64,257.64,4026.053954251718,233.4811,233.608,233.472,233.472,4026.054
2018-10-02 15:15:00,257.62,257.62,257.34,257.34,1538.6193455739049,233.4539,233.4539,233.2002,233.2002,1538.6193
2018-10-02 15:20:00,257.34,257.44,257.04,257.06,4654.836393476254,233.2002,233.2908,232.9283,232.9464,4654.8364
2018-10-02 15:25:00,257.07,257.24,257.03,257.03,5184.121448353677,232.9555,233.1096,232.9193,232.9193,5184.1214
2018-10-02 15:30:00,257.05,257.32,257.05,257.13,5300.030772386911,232.9374,233.1821,232.9374,233.0099,5300.0308
2018-10-02 15:35:00,257.15,257.17,257.01,257.08,7598.728074674325,233.028,233.0461,232.9011,232.9646,7598.7281
2018-10-02 15:40:00,257.08,257.34,256.98,257.06,9436.86531951995,232.9646,233.2002,232.8739,232.9464,9436.8653
2018-10-02 15:45:00,257.08,257.32,257.08,257.23,7239.716894040414,232.9646,233.1821,232.9646,233.1005,7239.7169
2018-10-02 15:50:00,257.24,257.36,257.13,257.29,12728.484972817723,233.1096,233.2183,233.0099,233.1549,12728.485
2018-10-02 15:55:00,257.32,257.44,257.16,257.27,57001.743768591645,233.1821,233.2908,233.0371,233.1367,57001.7438
2018-10-03 09:30:00,256.45,256.83,255.79,256.16,17004.821007282797,232.3937,232.738,231.7956,232.1309,17004.821
2018-10-03 09:35:00,256.38,256.57,256.11,256.21,6523.746025233357,232.3302,232.5024,232.0856,232.1762,6523.746
2018-10-03 09:40:00,256.43,256.5,256.21,256.22,8451.123192122268,232.3755,232.439,232.1762,232.1852,8451.1232
2018-10-03 09:45:00,256.26,256.26,255.82,255.86,2593.086470407221,232.2215,232.2215,231.8228,231.859,2593.0865
2018-10-03 09:50:00,255.93,255.97,255.69,255.88,8139.296338085957,231.9224,231.9587,231.705,231.8771,8139.2963
2018-10-03 09:55:00,255.83,256.04,255.79,255.85,6547.338188532157,231.8318,232.0221,231.7956,231.8499,6547.3382
2018-10-03 10:00:00,255.94,256.4,255.85,256.36,22132.52641296543,231.9315,232.3484,231.8499,232.3121,22132.5264
2018-10-03 10:05:00,256.31,256.4,255.88,256.33,14006.564775874447,232.2668,232.3484,231.8771,232.2849,14006.5648
2018-10-03 10:10:00,256.33,256.41,255.77,255.83,12276.130885218996,232.2849,232.3574,231.7775,231.8318,12276.1309
2018-10-03 10:15:00,255.87,256.15,255.76,256.15,11516.052928505487,231.8681,232.1218,231.7684,232.1218,11516.0529
2018-10-03 10:20:00,256.11,256.59,256.11,256.28,11541.696584265052,232.0856,232.5205,232.0856,232.2396,11541.6966
2018-10-03 10:25:00,256.27,256.27,255.77,255.91,7904.400451328341,232.2305,232.2305,231.7775,231.9043,7904.4005
2018-10-03 10:30:00,255.97,256.16,255.77,255.77,3492.6659144527644,231.9587,232.1309,231.7775,231.7775,3492.6659
2018-10-03 10:35:00,255.86,255.86,255.47,255.61,4359.421479126064,231.859,231.859,231.5056,231.6325,4359.4215
2018-10-03 10:40:00,255.55,255.55,255.35,255.49,7200.738537285875,231.5781,231.5781,231.3968,231.5237,7200.7385
2018-10-03 10:45:00,255.55,255.68,255.26,255.27,6663.247512565391,231.5781,231.6959,231.3153,231.3244,6663.2475
2018-10-03 10:50:00,255.36,255.38,254.86,254.87,9421.47912606421,231.4059,231.424,230.9528,230.9619,9421.4791
2018-10-03 10:55:00,254.84,255.07,254.71,254.92,39592.7787465381,230.9347,231.1431,230.8169,231.0072,39592.7787
2018-10-03 11:00:00,254.92,254.92,254.25,254.25,10830.854446609908,231.0072,231.0072,230.4,230.4,10830.8544
2018-10-03 11:05:00,254.3,254.38,254.13,254.21,16964.816904297877,230.4453,230.5178,230.2913,230.3638,16964.8169
2018-10-03 11:10:00,254.2,254.2,253.77,253.78,7872.60231818648,230.3547,230.3547,229.9651,229.9741,7872.6023
2018-10-03 11:15:00,253.88,254.39,253.73,254.37,18675.76161657606,230.0647,230.5269,229.9288,230.5088,18675.7616
2018-10-03 11:20:00,254.44,254.48,253.98,254.16,9607.139193763462,230.5722,230.6085,230.1554,230.3185,9607.1392
2018-10-03 11:25:00,254.25,254.35,254.01,254.23,10006.154477382295,230.4,230.4907,230.1825,230.3819,10006.1545
2018-10-03 11:30:00,254.23,254.31,254.15,254.21,6519.643040311827,230.3819,230.4544,230.3094,230.3638,6519.643
2018-10-03 11:35:00,254.2,254.3,253.98,254.29,7180.223612678223,230.3547,230.4453,230.1554,230.4363,7180.2236
2018-10-03 11:40:00,254.26,254.54,254.15,254.15,6983.280336444764,230.4091,230.6628,230.3094,230.3094,6983.2803
2018-10-03 11:45:00,254.21,254.33,254.16,254.3,4090.675966765822,230.3638,230.4725,230.3185,230.4453,4090.676
2018-10-03 11:50:00,254.3,254.33,254.12,254.2,7651.0411324238385,230.4453,230.4725,230.2822,230.3547,7651.0411
2018-10-03 11:55:00,254.2,254.26,254.12,254.13,6359.626628372141,230.3547,230.4091,230.2822,230.2913,6359.6266
2018-10-03 12:00:00,254.13,254.3,254.1,254.23,9080.931377577186,230.2913,230.4453,230.2641,230.3819,9080.9314
2018-10-03 12:05:00,254.21,254.25,253.9,253.9,4978.972202277157,230.3638,230.4,230.0829,230.0829,4978.9722
2018-10-03 12:10:00,253.95,254.02,253.73,253.73,11053.441378602933,230.1282,230.1916,229.9288,229.9288,11053.4414
2018-10-03 12:15:00,253.78,253.82,253.55,253.82,2853.6260129244024,229.9741,230.0104,229.7657,230.0104,2853.626
2018-10-03 12:20:00,253.87,253.88,253.79,253.79,2349.984613806544,230.0557,230.0647,229.9832,229.9832,2349.9846
2018-10-03 12:25:00,253.78,253.78,253.62,253.76,2925.4282490511846,229.9741,229.9741,229.8291,229.956,2925.4282
2018-10-03 12:30:00,253.76,253.76,253.65,253.69,3642.424864088624,229.956,229.956,229.8563,229.8926,3642.4249
2018-10-03 12:35:00,253.62,253.62,253.38,253.39,2453.584983075187,229.8291,229.8291,229.6116,229.6207,2453.585
2018-10-03 12:40:00,253.47,253.51,253.27,253.36,3795.261052415632,229.6932,229.7295,229.512,229.5935,3795.2611
2018-10-03 12:45:00,253.45,253.48,253.37,253.47,2684.3778849112728,229.6751,229.7023,229.6026,229.6932,2684.3779
2018-10-03 12:50:00,253.44,253.51,253.37,253.37,2461.790952918248,229.666,229.7295,229.6026,229.6026,2461.791
2018-10-03 12:55:00,253.35,253.43,253.31,253.32,2359.216329879988,229.5845,229.657,229.5482,229.5573,2359.2163
2018-10-03 13:00:00,253.3,253.31,253.07,253.16,3170.5815981126266,229.5391,229.5482,229.3307,229.4123,3170.5816
2018-10-03 13:05:00,253.12,253.17,253.1,253.14,3384.962560262591,229.376,229.4213,229.3579,229.3942,3384.9626
2018-10-03 13:10:00,253.16,253.52,253.16,253.49,41914.04246589394,229.4123,229.7385,229.4123,229.7113,41914.0425
2018-10-03 13:15:00,253.47,253.51,253.28,253.51,2860.8062365370806,229.6932,229.7295,229.521,229.7295,2860.8062
2018-10-03 13:20:00,253.44,253.44,253.28,253.33,718.0223612678224,229.666,229.666,229.521,229.5663,718.0224
2018-10-03 13:25:00,253.32,253.32,253.12,253.2,3607.549492255616,229.5573,229.5573,229.376,229.4485,3607.5495
2018-10-03 13:30:00,253.18,253.21,253.05,253.09,2974.6640681095496,229.4304,229.4576,229.3126,229.3488,2974.6641
2018-10-03 13:35:00,253.09,253.19,253.03,253.05,5294.902041234998,229.3488,229.4395,229.2945,229.3126,5294.902
2018-10-03 13:40:00,253.0,253.04,252.91,253.02,8708.585495948302,229.2673,229.3035,229.1857,229.2854,8708.5855
2018-10-03 13:45:00,253.0,253.04,252.88,252.96,7214.073238280849,229.2673,229.3035,229.1585,229.231,7214.0732
2018-10-03 13:50:00,253.0,253.04,252.89,252.92,3869.11478100318,229.2673,229.3035,229.1676,229.1948,3869.1148
2018-10-03 13:55:00,252.85,253.04,252.85,253.02,3265.975997538209,229.1314,229.3035,229.1314,229.2854,3265.976
2018-10-03 14:00:00,253.05,253.44,253.05,253.29,6565.801620679044,229.3126,229.666,229.3126,229.5301,6565.8016
2018-10-03 14:05:00,253.3,253.32,253.16,253.32,1951.9950764180944,229.5391,229.5573,229.4123,229.5573,1951.9951
2018-10-03 14:10:00,253.32,253.32,253.18,253.24,3768.5916504256847,229.5573,229.5573,229.4304,229.4848,3768.5917
2018-10-03 14:15:00,253.28,253.6,253.21,253.22,13615.755462098676,229.521,229.811,229.4576,229.4667,13615.7555
2018-10-03 14:20:00,253.22,253.31,253.12,253.28,3179.8133141860703,229.4667,229.5482,229.376,229.521,3179.8133
2018-10-03 14:25:00,253.24,253.4,253.2,253.29,3281.362190993948,229.4848,229.6298,229.4485,229.5301,3281.3622
2018-10-03 14:30:00,253.24,253.24,252.98,253.0,5846.753513180839,229.4848,229.4848,229.2492,229.2673,5846.7535
2018-10-03 14:35:00,252.96,253.01,252.71,252.87,4601.497589496358,229.231,229.2764,229.0045,229.1495,4601.4976
2018-10-03 14:40:00,252.79,252.79,252.56,252.61,2822.8536260129245,229.077,229.077,228.8686,228.9139,2822.8536
2018-10-03 14:45:00,252.62,252.76,252.46,252.56,6369.884090675967,228.9229,229.0498,228.7779,228.8686,6369.8841
2018-10-03 14:50:00,252.63,252.63,252.15,252.16,2522.3099805108213,228.932,228.932,228.497,228.5061,2522.31
2018-10-03 14:55:00,252.13,252.4,252.11,252.33,3390.091291414504,228.4789,228.7236,228.4608,228.6601,3390.0913
2018-10-03 15:00:00,252.38,252.39,252.18,252.27,3919.3763462919273,228.7055,228.7145,228.5242,228.6058,3919.3763
2018-10-03 15:05:00,252.33,252.36,252.2,252.2,4656.887885937019,228.6601,228.6873,228.5423,228.5423,4656.8879
2018-10-03 15:10:00,252.07,252.17,251.97,252.14,2461.790952918248,228.4245,228.5151,228.3339,228.488,2461.791
2018-10-03 15:15:00,252.19,252.22,251.97,251.97,7145.348240845215,228.5333,228.5605,228.3339,228.3339,7145.3482
2018-10-03 15:20:00,251.99,252.22,251.97,252.08,9695.353369576367,228.352,228.5605,228.3339,228.4336,9695.3534
2018-10-03 15:25:00,252.08,252.12,251.91,252.08,4697.917735152323,228.4336,228.4698,228.2795,228.4336,4697.9177
2018-10-03 15:30:00,252.1,252.15,251.88,252.01,8762.95004615858,228.4517,228.497,228.2524,228.3702,8762.95
2018-10-03 15:35:00,251.92,252.01,251.9,251.93,6580.1620679044,228.2886,228.3702,228.2705,228.2977,6580.1621
2018-10-03 15:40:00,251.94,252.09,251.83,252.0,21515.027182275106,228.3067,228.4427,228.207,228.3611,21515.0272
2018-10-03 15:45:00,252.0,252.28,252.0,252.17,22919.27377166889,228.3611,228.6148,228.3611,228.5151,22919.2738
2018-10-03 15:50:00,252.18,252.29,252.18,252.22,29138.373166478614,228.5242,228.6239,228.5242,228.5605,29138.3732
2018-10-03 15:55:00,252.21,252.27,251.98,252.19,64981.02369473792,228.5514,228.6058,228.343,228.5333,64981.0237
2018-10-04 09:30:00,251.95,252.27,250.89,251.02,9817.417170991896,228.3158,228.6058,227.3552,227.473,9817.4172
2018-10-04 09:35:00,250.99,251.18,250.16,250.33,13797.312544876397,227.4458,227.618,226.6937,226.8478,13797.3125
2018-10-04 09:40:00,250.34,250.61,250.03,250.61,5426.197558723971,226.8568,227.1015,226.5759,227.1015,5426.1976
2018-10-04 09:45:00,250.47,250.59,250.34,250.39,11885.321571443224,226.9746,227.0834,226.8568,226.9021,11885.3216
2018-10-04 09:50:00,250.19,250.23,249.99,250.07,4936.91660683147,226.7209,226.7571,226.5396,226.6121,4936.9166
2018-10-04 09:55:00,250.01,250.56,249.99,250.33,7487.947481793004,226.5578,227.0562,226.5396,226.8478,7487.9475
2018-10-04 10:00:00,250.29,250.63,250.15,250.54,4508.154682531542,226.8115,227.1196,226.6846,227.0381,4508.1547
2018-10-04 10:05:00,250.46,250.54,249.94,249.94,7693.096727869524,226.9656,227.0381,226.4943,226.4943,7693.0967
2018-10-04 10:10:00,249.8,249.82,249.16,249.23,7099.189660477998,226.3675,226.3856,225.7875,225.8509,7099.1897
2018-10-04 10:15:00,249.22,249.22,248.48,248.48,6461.175505180018,225.8419,225.8419,225.1713,225.1713,6461.1755
2018-10-04 10:20:00,248.45,248.88,248.03,248.03,11755.051800184634,225.1441,225.5338,224.7635,224.7635,11755.0518
2018-10-04 10:25:00,248.03,248.23,247.57,247.57,10311.826854036311,224.7635,224.9447,224.3467,224.3467,10311.8269
2018-10-04 10:30:00,247.71,247.93,247.36,247.36,9068.622422812596,224.4735,224.6729,224.1564,224.1564,9068.6224
2018-10-04 10:35:00,247.37,247.75,247.32,247.69,20598.010052313057,224.1654,224.5098,224.1201,224.4554,20598.0101
2018-10-04 10:40:00,247.77,247.83,247.57,247.77,7423.3254692789,224.5279,224.5823,224.3467,224.5279,7423.3255
2018-10-04 10:45:00,247.75,247.87,247.42,247.42,7223.304954354292,224.5098,224.6185,224.2107,224.2107,7223.305
2018-10-04 10:50:00,247.5,247.69,247.4,247.69,4708.175197456149,224.2832,224.4554,224.1926,224.4554,4708.1752
2018-10-04 10:55:00,247.61,247.68,247.41,247.53,8820.391835060005,224.3829,224.4463,224.2017,224.3104,8820.3918
2018-10-04 11:00:00,247.48,247.71,247.4,247.61,17452.046363729612,224.2651,224.4735,224.1926,224.3829,17452.0464
2018-10-04 11:05:00,247.61,247.63,247.19,247.34,13442.404349164017,224.3829,224.401,224.0023,224.1382,13442.4043
2018-10-04 11:10:00,247.34,247.41,247.08,247.12,7021.232946968919,224.1382,224.2017,223.9026,223.9389,7021.2329
2018-10-04 11:15:00,247.07,247.22,246.8,247.08,11023.694737921838,223.8936,224.0295,223.6489,223.9026,11023.6947
2018-10-04 11:20:00,247.15,247.5,247.15,247.5,3307.005846753513,223.9661,224.2832,223.9661,224.2832,3307.0058
2018-10-04 11:25:00,247.41,247.41,246.8,246.96,9698.430608267514,224.2017,224.2017,223.6489,223.7939,9698.4306
2018-10-04 11:30:00,247.01,247.26,246.92,247.25,10025.643655759564,223.8392,224.0657,223.7576,224.0567,10025.6437
2018-10-04 11:35:00,247.18,247.52,247.18,247.22,12770.540568263412,223.9932,224.3013,223.9932,224.0295,12770.5406
2018-10-04 11:40:00,247.24,247.25,246.96,247.09,10932.403323417786,224.0476,224.0567,223.7939,223.9117,10932.4033
2018-10-04 11:45:00,247.11,247.61,247.09,247.6,4726.638629603036,223.9298,224.3829,223.9117,224.3738,4726.6386
2018-10-04 11:50:00,247.68,247.68,247.42,247.43,1538.6193455739049,224.4463,224.4463,224.2107,224.2198,1538.6193
2018-10-04 11:55:00,247.45,247.52,247.33,247.33,3261.8730126166784,224.2379,224.3013,224.1292,224.1292,3261.873
2018-10-04 12:00:00,247.29,247.51,247.18,247.51,6154.47738229562,224.0929,224.2923,223.9932,224.2923,6154.4774
2018-10-04 12:05:00,247.5,247.83,247.46,247.68,8103.395220022566,224.2832,224.5823,224.247,224.4463,8103.3952
2018-10-04 12:10:00,247.67,247.67,247.36,247.37,7296.132936711458,224.4373,224.4373,224.1564,224.1654,7296.1329
2018-10-04 12:15:00,247.43,247.45,247.32,247.39,5559.54456867371,224.2198,224.2379,224.1201,224.1835,5559.5446
2018-10-04 12:20:00,247.34,247.55,247.31,247.55,4308.134167606934,224.1382,224.3285,224.111,224.3285,4308.1342
2018-10-04 12:25:00,247.56,247.65,247.34,247.61,8937.326905323622,224.3376,224.4191,224.1382,224.3829,8937.3269
2018-10-04 12:30:00,247.61,248.05,247.59,248.05,7782.3366499128115,224.3829,224.7816,224.3648,224.7816,7782.3366
2018-10-04 12:35:00,248.0,248.25,248.0,248.25,4359.421479126064,224.7363,224.9629,224.7363,224.9629,4359.4215
2018-10-04 12:40:00,248.26,248.27,248.04,248.14,5740.075905221048,224.9719,224.981,224.7726,224.8632,5740.0759
2018-10-04 12:45:00,248.11,248.11,247.9,248.03,3079.290183608576,224.836,224.836,224.6457,224.7635,3079.2902
2018-10-04 12:50:00,248.04,248.2,247.99,248.11,18422.40229767156,224.7726,224.9176,224.7273,224.836,18422.4023
2018-10-04 12:55:00,248.02,248.06,247.91,247.97,2497.692070981639,224.7544,224.7907,224.6548,224.7091,2497.6921
2018-10-04 13:00:00,247.92,247.92,247.62,247.74,4181.967381269874,224.6638,224.6638,224.392,224.5007,4181.9674
2018-10-04 13:05:00,247.86,247.9,247.56,247.56,3972.715150271824,224.6094,224.6457,224.3376,224.3376,3972.7152
2018-10-04 13:10:00,247.45,247.45,247.19,247.21,3790.13232126372,224.2379,224.2379,224.0023,224.0204,3790.1323
2018-10-04 13:15:00,247.18,247.22,247.07,247.12,3677.300235921633,223.9932,224.0295,223.8936,223.9389,3677.3002
2018-10-04 13:20:00,247.09,247.2,247.0,247.2,5525.694943071084,223.9117,224.0114,223.8301,224.0114,5525.6949
2018-10-04 13:25:00,247.2,247.45,247.17,247.41,2564.365575956508,224.0114,224.2379,223.9842,224.2017,2564.3656
2018-10-04 13:30:00,247.42,247.42,247.08,247.14,6344.240434916402,224.2107,224.2107,223.9026,223.957,6344.2404
2018-10-04 13:35:00,247.18,247.29,247.13,247.23,3590.111806339112,223.9932,224.0929,223.9479,224.0385,3590.1118
2018-10-04 13:40:00,247.38,247.56,247.33,247.56,2723.356241665812,224.1745,224.3376,224.1292,224.3376,2723.3562
2018-10-04 13:45:00,247.51,247.52,247.23,247.23,5016.924812801312,224.2923,224.3013,224.0385,224.0385,5016.9248
2018-10-04 13:50:00,247.23,247.24,247.06,247.11,12586.931993024926,224.0385,224.0476,223.8845,223.9298,12586.932
2018-10-04 13:55:00,247.11,247.11,246.85,246.89,6843.778849112729,223.9298,223.9298,223.6942,223.7304,6843.7788
2018-10-04 14:00:00,246.92,246.95,246.7,246.91,8971.176530926248,223.7576,223.7848,223.5583,223.7486,8971.1765
2018-10-04 14:05:00,246.87,246.91,246.8,246.81,4520.463637296133,223.7123,223.7486,223.6489,223.6579,4520.4636
2018-10-04 14:10:00,246.65,246.66,246.51,246.65,4323.520361062673,223.513,223.522,223.3861,223.513,4323.5204
2018-10-04 14:15:00,246.62,246.62,246.15,246.17,4421.991999179403,223.4858,223.4858,223.0599,223.078,4421.992
2018-10-04 14:20:00,246.17,246.29,245.95,246.06,15452.866960713918,223.078,223.1867,222.8786,222.9783,15452.867
2018-10-04 14:25:00,246.05,246.23,245.92,246.15,12732.587957739255,222.9692,223.1324,222.8514,223.0599,12732.588
2018-10-04 14:30:00,246.13,246.24,245.99,246.24,5440.558005949328,223.0417,223.1414,222.9149,223.1414,5440.558
2018-10-04 14:35:00,246.25,246.69,246.23,246.59,21200.123089547644,223.1505,223.5492,223.1324,223.4586,21200.1231
2018-10-04 14:40:00,246.57,246.57,246.19,246.28,10025.643655759564,223.4405,223.4405,223.0961,223.1777,10025.6437
2018-10-04 14:45:00,246.31,246.41,246.04,246.17,9154.785106164734,223.2048,223.2955,222.9602,223.078,9154.7851
2018-10-04 14:50:00,246.16,246.47,246.16,246.47,17459.22658734229,223.0689,223.3498,223.0689,223.3498,17459.2266
2018-10-04 14:55:00,246.49,246.67,246.47,246.49,12047.389475843676,223.368,223.5311,223.3498,223.368,12047.3895
2018-10-04 15:00:00,246.52,246.63,246.37,246.63,18130.06462201252,223.3951,223.4948,223.2592,223.4948,18130.0646
2018-10-04 15:05:00,246.65,246.78,246.57,246.65,12897.733100830854,223.513,223.6308,223.4405,223.513,12897.7331
2018-10-04 15:10:00,246.71,246.73,246.42,246.51,7412.042260744692,223.5673,223.5854,223.3045,223.3861,7412.0423
2018-10-04 15:15:00,246.54,246.55,246.35,246.43,16300.133347009947,223.4133,223.4223,223.2411,223.3136,16300.1333
2018-10-04 15:20:00,246.43,246.55,246.37,246.45,9252.230998051082,223.3136,223.4223,223.2592,223.3317,9252.231
2018-10-04 15:25:00,246.51,246.51,245.96,245.96,11078.059288132115,223.3861,223.3861,222.8877,222.8877,11078.0593
2018-10-04 15:30:00,246.06,246.21,245.98,246.08,14844.599446097034,222.9783,223.1142,222.9058,222.9964,14844.5994
2018-10-04 15:35:00,246.08,246.2,246.02,246.08,15483.639347625396,222.9964,223.1052,222.9421,222.9964,15483.6393
2018-10-04 15:40:00,246.07,246.28,245.91,246.28,23336.75248743461,222.9874,223.1777,222.8424,223.1777,23336.7525
2018-10-04 15:45:00,246.32,246.84,246.32,246.82,25288.747563852703,223.2139,223.6851,223.2139,223.667,25288.7476
2018-10-04 15:50:00,246.84,247.03,246.63,246.98,24811.77556672479,223.6851,223.8573,223.4948,223.812,24811.7756
2018-10-04 15:55:00,246.99,247.02,246.85,246.95,59545.594419940506,223.8211,223.8482,223.6942,223.7848,59545.5944
2018-10-05 09:30:00,247.06,247.08,246.05,247.0,11345.779054261977,223.8845,223.9026,222.9692,223.8301,11345.7791
2018-10-05 09:35:00,247.01,247.69,246.94,247.44,6976.100112832085,223.8392,224.4554,223.7758,224.2288,6976.1001
2018-10-05 09:40:00,247.46,247.94,247.34,247.74,4317.365883680377,224.247,224.6819,224.1382,224.5007,4317.3659
2018-10-05 09:45:00,247.81,248.21,247.67,247.71,3366.499128115704,224.5641,224.9266,224.4373,224.4735,3366.4991
2018-10-05 09:50:00,247.51,247.77,247.11,247.77,3894.7584367627446,224.2923,224.5279,223.9298,224.5279,3894.7584
2018-10-05 09:55:00,247.69,247.72,247.17,247.27,4414.8117755667245,224.4554,224.4826,223.9842,224.0748,4414.8118
2018-10-05 10:00:00,247.19,247.6,247.14,247.22,12425.889834854856,224.0023,224.3738,223.957,224.0295,12425.8898
2018-10-05 10:05:00,247.28,247.42,247.04,247.05,6221.150887270489,224.0839,224.2107,223.8664,223.8754,6221.1509
2018-10-05 10:10:00,247.08,247.62,246.87,247.32,9231.71607344343,223.9026,224.392,223.7123,224.1201,9231.7161
2018-10-05 10:15:00,247.29,247.37,247.06,247.24,4718.432659759975,224.0929,224.1654,223.8845,224.0476,4718.4327
2018-10-05 10:20:00,247.28,247.73,247.23,247.67,9728.17724894861,224.0839,224.4916,224.0385,224.4373,9728.1772
2018-10-05 10:25:00,247.65,248.16,247.65,248.06,4776.900194891784,224.4191,224.8813,224.4191,224.7907,4776.9002
2018-10-05 10:30:00,248.23,248.48,248.15,248.3,11864.806646835572,224.9447,225.1713,224.8722,225.0082,11864.8066
2018-10-05 10:35:00,248.24,248.49,248.17,248.23,11729.40814442507,224.9538,225.1804,224.8904,224.9447,11729.4081
2018-10-05 10:40:00,248.22,248.46,248.07,248.33,16863.268027489998,224.9357,225.1532,224.7998,225.0354,16863.268
2018-10-05 10:45:00,248.22,248.22,247.25,247.25,5171.8124935890855,224.9357,224.9357,224.0567,224.0567,5171.8125
2018-10-05 10:50:00,247.05,247.17,246.58,246.59,21219.61226792492,223.8754,223.9842,223.4495,223.4586,21219.6123
2018-10-05 10:55:00,246.51,246.6,246.08,246.3,7543.337778233665,223.3861,223.4676,222.9964,223.1958,7543.3378
2018-10-05 11:00:00,246.36,246.43,245.99,246.3,8378.295209765103,223.2502,223.3136,222.9149,223.1958,8378.2952
2018-10-05 11:05:00,246.25,246.52,246.23,246.43,4407.631551954047,223.1505,223.3951,223.1324,223.3136,4407.6316
2018-10-05 11:10:00,246.46,246.46,246.24,246.43,4616.883782952097,223.3408,223.3408,223.1414,223.3136,4616.8838
2018-10-05 11:15:00,246.46,246.69,246.22,246.22,3692.686429377372,223.3408,223.5492,223.1233,223.1233,3692.6864
2018-10-05 11:20:00,246.06,246.16,245.96,246.16,6634.526618114678,222.9783,223.0689,222.8877,223.0689,6634.5266
2018-10-05 11:25:00,246.18,246.21,245.8,246.01,5128.731151913016,223.087,223.1142,222.7427,222.933,5128.7312
2018-10-05 11:30:00,245.95,246.33,245.93,246.32,2957.226382193045,222.8786,223.223,222.8605,223.2139,2957.2264
2018-10-05 11:35:00,246.3,246.37,246.19,246.28,3556.262180736486,223.1958,223.2592,223.0961,223.1777,3556.2622
2018-10-05 11:40:00,246.29,246.29,245.85,245.85,1128.3208534208636,223.1867,223.1867,222.788,222.788,1128.3209
2018-10-05 11:45:00,245.84,246.06,245.72,245.83,7583.341881218586,222.7789,222.9783,222.6702,222.7699,7583.3419
2018-10-05 11:50:00,245.77,245.89,245.43,245.67,4706.123704995384,222.7155,222.8242,222.4074,222.6249,4706.1237
2018-10-05 11:55:00,245.67,245.73,245.49,245.52,2391.0144630218483,222.6249,222.6793,222.4618,222.489,2391.0145
2018-10-05 12:00:00,245.55,246.22,245.55,246.22,4244.537901323212,222.5161,223.1233,222.5161,223.1233,4244.5379
2018-10-05 12:05:00,246.27,246.43,246.07,246.43,2564.365575956508,223.1686,223.3136,222.9874,223.3136,2564.3656
2018-10-05 12:10:00,246.44,246.44,245.66,245.74,4138.8860395938045,223.3227,223.3227,222.6158,222.6883,4138.886
2018-10-05 12:15:00,245.79,245.94,245.64,245.76,3219.817417170992,222.7336,222.8696,222.5977,222.7064,3219.8174
2018-10-05 12:20:00,245.81,246.03,245.81,245.94,3223.920402092522,222.7518,222.9511,222.7518,222.8696,3223.9204
2018-10-05 12:25:00,245.92,245.92,245.73,245.82,3112.1140629808183,222.8514,222.8514,222.6793,222.7608,3112.1141
2018-10-05 12:30:00,245.67,245.73,245.46,245.64,4547.13303928608,222.6249,222.6793,222.4346,222.5977,4547.133
2018-10-05 12:35:00,245.62,245.78,245.62,245.68,9623.551133449584,222.5796,222.7246,222.5796,222.6339,9623.5511
2018-10-05 12:40:00,245.67,245.86,245.42,245.86,12699.764078367012,222.6249,222.7971,222.3983,222.7971,12699.7641
2018-10-05 12:45:00,245.89,246.05,245.82,246.05,4333.7778233664985,222.8242,222.9692,222.7608,222.9692,4333.7778
2018-10-05 12:50:00,246.2,246.2,245.9,245.98,2051.4924607652065,223.1052,223.1052,222.8333,222.9058,2051.4925
2018-10-05 12:55:00,246.02,246.07,245.83,245.84,2256.6417068417272,222.9421,222.9874,222.7699,222.7789,2256.6417
2018-10-05 13:00:00,245.77,245.88,245.51,245.8,3410.606216022156,222.7155,222.8152,222.4799,222.7427,3410.6062
2018-10-05 13:05:00,245.74,245.82,245.42,245.45,3045.440558005949,222.6883,222.7608,222.3983,222.4255,3045.4406
2018-10-05 13:10:00,245.57,245.63,245.49,245.55,2185.865216945328,222.5343,222.5886,222.4618,222.5161,2185.8652
2018-10-05 13:15:00,245.65,245.67,245.48,245.58,2694.635347215099,222.6068,222.6249,222.4527,222.5433,2694.6353
2018-10-05 13:20:00,245.42,245.54,245.42,245.5,2567.442814647656,222.3983,222.5071,222.3983,222.4708,2567.4428
2018-10-05 13:25:00,245.49,245.62,245.21,245.32,3871.166273463945,222.4618,222.5796,222.208,222.3077,3871.1663
2018-10-05 13:30:00,245.4,245.53,245.1,245.19,5860.088214175813,222.3802,222.498,222.1084,222.1899,5860.0882
2018-10-05 13:35:00,245.23,245.42,245.23,245.27,2957.226382193045,222.2262,222.3983,222.2262,222.2624,2957.2264
2018-10-05 13:40:00,245.48,245.86,245.46,245.86,6828.39265565699,222.4527,222.7971,222.4346,222.7971,6828.3927
2018-10-05 13:45:00,245.82,246.16,245.82,246.03,6506.308339316853,222.7608,223.0689,222.7608,222.9511,6506.3083
2018-10-05 13:50:00,246.05,246.06,245.78,245.81,3211.611447327931,222.9692,222.9783,222.7246,222.7518,3211.6114
2018-10-05 13:55:00,245.86,245.92,245.74,245.78,2359.216329879988,222.7971,222.8514,222.6883,222.7246,2359.2163
2018-10-05 14:00:00,245.76,245.85,245.73,245.82,2653.605497999795,222.7064,222.788,222.6793,222.7608,2653.6055
2018-10-05 14:05:00,245.81,245.92,245.48,245.49,3786.029336342189,222.7518,222.8514,222.4527,222.4618,3786.0293
2018-10-05 14:10:00,245.54,245.7,245.5,245.5,4226.074469176326,222.5071,222.6521,222.4708,222.4708,4226.0745
2018-10-05 14:15:00,245.5,245.85,245.5,245.83,1955.0723151092416,222.4708,222.788,222.4708,222.7699,1955.0723
2018-10-05 14:20:00,245.91,245.99,245.78,245.99,2985.9472766437584,222.8424,222.9149,222.7246,222.9149,2985.9473
2018-10-05 14:25:00,245.99,246.08,245.88,246.06,4951.277054056826,222.9149,222.9964,222.8152,222.9783,4951.2771
2018-10-05 14:30:00,246.1,246.22,245.93,245.93,4963.586008821418,223.0145,223.1233,222.8605,222.8605,4963.586
2018-10-05 14:35:00,245.98,246.13,245.85,246.0,4779.977433582932,222.9058,223.0417,222.788,222.9239,4779.9774
2018-10-05 14:40:00,246.03,246.17,245.78,245.91,2913.119294286593,222.9511,223.078,222.7246,222.8424,2913.1193
2018-10-05 14:45:00,246.04,246.32,245.94,246.24,5092.830033849626,222.9602,223.2139,222.8696,223.1414,5092.83
2018-10-05 14:50:00,246.22,246.44,246.19,246.44,10457.48281875064,223.1233,223.3227,223.0961,223.3227,10457.4828
2018-10-05 14:55:00,246.53,246.57,246.33,246.44,3849.6256026259102,223.4042,223.4405,223.223,223.3227,3849.6256
2018-10-05 15:00:00,246.51,246.71,246.45,246.61,5685.71135501077,223.3861,223.5673,223.3317,223.4767,5685.7114
2018-10-05 15:05:00,246.65,246.97,246.59,246.8,19357.88285978049,223.513,223.8029,223.4586,223.6489,19357.8829
2018-10-05 15:10:00,246.81,246.85,246.6,246.84,10568.263411631962,223.6579,223.6942,223.4676,223.6851,10568.2634
2018-10-05 15:15:00,246.78,246.86,246.58,246.85,9251.205251820698,223.6308,223.7033,223.4495,223.6942,9251.2053
2018-10-05 15:20:00,246.86,247.27,246.86,247.13,5716.483741922249,223.7033,224.0748,223.7033,223.9479,5716.4837
2018-10-05 15:25:00,247.11,247.11,246.76,247.0,3106.9853318289056,223.9298,223.9298,223.6126,223.8301,3106.9853
2018-10-05 15:30:00,246.98,246.99,246.54,246.57,6537.080726228331,223.812,223.8211,223.4133,223.4405,6537.0807
2018-10-05 15:35:00,246.47,246.77,246.47,246.63,4051.697610011283,223.3498,223.6217,223.3498,223.4948,4051.6976
2018-10-05 15:40:00,246.6,247.05,246.56,247.05,7420.248230587752,223.4676,223.8754,223.4314,223.8754,7420.2482
2018-10-05 15:45:00,247.01,247.43,246.91,247.43,19534.311211406297,223.8392,224.2198,223.7486,224.2198,19534.3112
2018-10-05 15:50:00,247.46,247.46,247.15,247.32,23348.03569596881,224.247,224.247,223.9661,224.1201,23348.0357
2018-10-05 15:55:00,247.35,247.47,247.09,247.37,74466.09908708585,224.1473,224.256,223.9117,224.1654,74466.0991
2018-10-08 09:30:00,247.4,247.4,246.83,246.84,10968.304441481176,224.1926,224.1926,223.6761,223.6851,10968.3044
2018-10-08 09:35:00,246.84,247.07,246.66,247.03,5875.474407631552,223.6851,223.8936,223.522,223.8573,5875.4744
2018-10-08 09:40:00,246.92,247.42,246.86,247.26,3590.111806339112,223.7576,224.2107,223.7033,224.0657,3590.1118
2018-10-08 09:45:00,247.3,247.33,246.57,246.57,7805.928813211611,224.102,224.1292,223.4405,223.4405,7805.9288
2018-10-08 09:50:00,246.54,246.83,246.44,246.68,5336.957636680685,223.4133,223.6761,223.3227,223.5401,5336.9576
2018-10-08 09:55:00,246.74,246.75,246.54,246.64,3487.537183300851,223.5945,223.6036,223.4133,223.5039,3487.5372
2018-10-08 10:00:00,246.65,246.76,246.16,246.35,16336.03446507334,223.513,223.6126,223.0689,223.2411,16336.0345
2018-10-08 10:05:00,246.46,246.83,246.35,246.65,3897.8356754538927,223.3408,223.6761,223.2411,223.513,3897.8357
2018-10-08 10:10:00,246.65,246.97,246.58,246.97,4984.100933429069,223.513,223.8029,223.4495,223.8029,4984.1009
2018-10-08 10:15:00,247.0,247.01,246.77,247.01,3366.499128115704,223.8301,223.8392,223.6217,223.8392,3366.4991
2018-10-08 10:20:00,247.1,247.1,246.91,246.95,1922.2484357369983,223.9207,223.9207,223.7486,223.7848,1922.2484
2018-10-08 10:25:00,246.93,247.33,246.88,247.13,2574.6230382603344,223.7667,224.1292,223.7214,223.9479,2574.623
2018-10-08 10:30:00,247.15,247.53,247.13,247.46,6785.311313980921,223.9661,224.3104,223.9479,224.247,6785.3113
2018-10-08 10:35:00,247.45,247.62,247.3,247.62,2359.216329879988,224.2379,224.392,224.102,224.392,2359.2163
2018-10-08 10:40:00,247.61,247.7,247.43,247.52,3182.890552877218,224.3829,224.4645,224.2198,224.3013,3182.8906
2018-10-08 10:45:00,247.55,247.63,247.11,247.11,2514.1040106677606,224.3285,224.401,223.9298,223.9298,2514.104
2018-10-08 10:50:00,246.95,247.18,246.91,247.18,1846.343214688686,223.7848,223.9932,223.7486,223.9932,1846.3432
2018-10-08 10:55:00,247.03,247.34,246.95,247.19,3531.644271207303,223.8573,224.1382,223.7848,224.0023,3531.6443
2018-10-08 11:00:00,247.08,247.08,246.8,246.89,1567.3402400246175,223.9026,223.9026,223.6489,223.7304,1567.3402
2018-10-08 11:05:00,246.94,246.94,246.13,246.14,2871.0636988409065,223.7758,223.7758,223.0417,223.0508,2871.0637
2018-10-08 11:10:00,246.09,246.14,245.79,245.96,3707.046876602728,223.0055,223.0508,222.7336,222.8877,3707.0469
2018-10-08 11:15:00,245.83,246.05,245.71,245.95,3099.8051082162274,222.7699,222.9692,222.6611,222.8786,3099.8051
2018-10-08 11:20:00,245.81,246.0,245.18,245.19,8111.601189865627,222.7518,222.9239,222.1808,222.1899,8111.6012
2018-10-08 11:25:00,245.35,245.35,244.89,244.9,2381.782746948405,222.3349,222.3349,221.9181,221.9271,2381.7827
2018-10-08 11:30:00,245.08,245.14,244.88,244.93,5855.985229254282,222.0902,222.1446,221.909,221.9543,5855.9852
2018-10-08 11:35:00,245.02,245.11,244.76,244.81,9949.738434711251,222.0359,222.1174,221.8002,221.8456,9949.7384
2018-10-08 11:40:00,244.75,244.77,244.0,244.01,3590.111806339112,221.7912,221.8093,221.1115,221.1206,3590.1118
2018-10-08 11:45:00,243.99,244.09,243.38,244.0,6062.160221561186,221.1025,221.1931,220.5497,221.1115,6062.1602
2018-10-08 11:50:00,244.06,244.36,243.96,244.17,5850.856498102369,221.1659,221.4378,221.0753,221.2656,5850.8565
2018-10-08 11:55:00,244.26,244.26,243.73,244.11,5436.455021027798,221.3471,221.3471,220.8669,221.2112,5436.455
2018-10-08 12:00:00,244.02,244.09,243.6,243.6,2769.514822033029,221.1297,221.1931,220.7491,220.7491,2769.5148
2018-10-08 12:05:00,243.54,243.79,243.45,243.52,3897.8356754538927,220.6947,220.9212,220.6131,220.6766,3897.8357
2018-10-08 12:10:00,243.53,243.53,243.17,243.4,3446.507334085547,220.6856,220.6856,220.3594,220.5678,3446.5073
2018-10-08 12:15:00,243.55,243.62,243.22,243.34,18976.30526207816,220.7037,220.7672,220.4047,220.5134,18976.3053
2018-10-08 12:20:00,243.15,243.69,243.15,243.69,5789.311724279413,220.3413,220.8306,220.3413,220.8306,5789.3117
2018-10-08 12:25:00,243.6,243.69,243.35,243.44,5579.033747050979,220.7491,220.8306,220.5225,220.6041,5579.0337
2018-10-08 12:30:00,243.41,243.51,243.32,243.36,4585.085649810237,220.5769,220.6675,220.4953,220.5316,4585.0856
2018-10-08 12:35:00,243.35,243.7,243.3,243.66,12563.339829726125,220.5225,220.8397,220.4772,220.8034,12563.3398
2018-10-08 12:40:00,243.68,243.71,243.21,243.21,4308.134167606934,220.8216,220.8487,220.3956,220.3956,4308.1342
2018-10-08 12:45:00,243.28,243.34,242.99,243.13,4659.965124628166,220.4591,220.5134,220.1963,220.3231,4659.9651
2018-10-08 12:50:00,243.08,243.26,242.97,242.97,1243.2044312237151,220.2778,220.441,220.1782,220.1782,1243.2044
2018-10-08 12:55:00,242.91,242.99,242.55,242.61,6122.679249153759,220.1238,220.1963,219.7976,219.8519,6122.6792
2018-10-08 13:00:00,242.47,243.07,242.46,243.02,1948.9178377269463,219.7251,220.2688,219.716,220.2235,1948.9178
2018-10-08 13:05:00,242.98,243.3,242.85,243.19,2386.9114781003177,220.1872,220.4772,220.0694,220.3775,2386.9115
2018-10-08 13:10:00,243.16,243.29,243.12,243.28,3410.606216022156,220.3503,220.4681,220.3141,220.4591,3410.6062
2018-10-08 13:15:00,243.11,243.11,242.8,242.94,923.171607344343,220.305,220.305,220.0241,220.151,923.1716
2018-10-08 13:20:00,243.0,243.17,242.95,242.99,4205.559544568673,220.2053,220.3594,220.16,220.1963,4205.5595
2018-10-08 13:25:00,243.28,243.4,243.13,243.33,2670.0174376859163,220.4591,220.5678,220.3231,220.5044,2670.0174
2018-10-08 13:30:00,243.28,243.54,243.13,243.37,5702.123294696892,220.4591,220.6947,220.3231,220.5406,5702.1233
2018-10-08 13:35:00,243.44,243.81,243.43,243.76,2424.8640886244743,220.6041,220.9394,220.595,220.8941,2424.8641
2018-10-08 13:40:00,243.77,243.88,243.34,243.64,5236.43450610319,220.9031,221.0028,220.5134,220.7853,5236.4345
2018-10-08 13:45:00,243.57,243.65,243.37,243.63,2564.365575956508,220.7219,220.7944,220.5406,220.7762,2564.3656
2018-10-08 13:50:00,243.49,243.54,243.46,243.54,410.2984921530413,220.6494,220.6947,220.6222,220.6947,410.2985
2018-10-08 13:55:00,243.47,243.48,243.34,243.45,3701.9181454508152,220.6313,220.6403,220.5134,220.6131,3701.9181
2018-10-08 14:00:00,243.37,243.49,241.93,242.35,18702.431018566007,220.5406,220.6494,219.2357,219.6163,18702.431
2018-10-08 14:05:00,242.45,243.09,242.44,243.09,2786.9525079495334,219.7069,220.2869,219.6979,220.2869,2786.9525
2018-10-08 14:10:00,242.99,242.99,242.71,242.98,3657.8110575443634,220.1963,220.1963,219.9425,220.1872,3657.8111
2018-10-08 14:15:00,243.13,243.49,243.13,243.49,2143.809621499641,220.3231,220.6494,220.3231,220.6494,2143.8096
2018-10-08 14:20:00,243.54,243.7,243.27,243.48,5898.040824699969,220.6947,220.8397,220.45,220.6403,5898.0408
2018-10-08 14:25:00,243.48,243.51,243.09,243.43,3634.218894245564,220.6403,220.6675,220.2869,220.595,3634.2189
2018-10-08 14:30:00,243.45,244.15,243.45,244.1,9566.109344548158,220.6131,221.2475,220.6131,221.2022,9566.1093
2018-10-08 14:35:00,244.01,244.41,243.97,244.4,12452.559236844803,221.1206,221.4831,221.0844,221.474,12452.5592
2018-10-08 14:40:00,244.35,244.38,244.21,244.35,10511.847368960918,221.4287,221.4559,221.3018,221.4287,10511.8474
2018-10-08 14:45:00,244.33,244.67,244.29,244.5,11627.85926761719,221.4106,221.7187,221.3743,221.5646,11627.8593
2018-10-08 14:50:00,244.45,244.53,244.22,244.22,9519.95076418094,221.5193,221.5918,221.3109,221.3109,9519.9508
2018-10-08 14:55:00,244.31,244.41,243.98,244.08,5585.188224433275,221.3925,221.4831,221.0934,221.184,5585.1882
2018-10-08 15:00:00,244.07,244.39,244.05,244.37,5992.4094778951685,221.175,221.465,221.1568,221.4468,5992.4095
2018-10-08 15:05:00,244.37,244.38,244.07,244.38,7462.303826033439,221.4468,221.4559,221.175,221.4559,7462.3038
2018-10-08 15:10:00,244.37,244.65,244.33,244.54,6520.668786542209,221.4468,221.7006,221.4106,221.6009,6520.6688
2018-10-08 15:15:00,244.52,244.73,244.52,244.57,5087.701302697712,221.5828,221.7731,221.5828,221.6281,5087.7013
2018-10-08 15:20:00,244.51,244.51,244.22,244.23,4000.410298492153,221.5737,221.5737,221.3109,221.32,4000.4103
2018-10-08 15:25:00,244.25,244.39,244.19,244.19,4922.556159606113,221.3381,221.465,221.2837,221.2837,4922.5562
2018-10-08 15:30:00,244.21,244.4,244.2,244.22,9001.948917837726,221.3018,221.474,221.2928,221.3109,9001.9489
2018-10-08 15:35:00,244.21,244.46,244.16,244.32,9834.8548569084,221.3018,221.5284,221.2565,221.4015,9834.8549
2018-10-08 15:40:00,244.26,244.41,244.26,244.38,11743.768591650423,221.3471,221.4831,221.3471,221.4559,11743.7686
2018-10-08 15:45:00,244.41,244.55,244.13,244.24,13407.528977331009,221.4831,221.6099,221.2293,221.329,13407.529
2018-10-08 15:50:00,244.27,244.27,244.02,244.17,14934.865114370705,221.3562,221.3562,221.1297,221.2656,14934.8651
2018-10-08 15:55:00,244.15,244.23,243.9,244.1,50858.54959483024,221.2475,221.32,221.0209,221.2022,50858.5496
2018-10-09 09:30:00,243.44,243.77,243.15,243.59,11207.303313160324,220.6041,220.9031,220.3413,220.74,11207.3033
2018-10-09 09:35:00,243.58,244.39,243.58,244.26,2628.987588470612,220.7309,221.465,220.7309,221.3471,2628.9876
2018-10-09 09:40:00,244.15,244.25,243.81,244.25,3554.2106882757203,221.2475,221.3381,220.9394,221.3381,3554.2107
2018-10-09 09:45:00,244.27,244.48,243.56,243.56,8288.029541491434,221.3562,221.5465,220.7128,220.7128,8288.0295
2018-10-09 09:50:00,243.4,244.5,243.37,244.43,6987.383321366294,220.5678,221.5646,220.5406,221.5012,6987.3833
2018-10-09 09:55:00,244.26,244.84,244.26,244.83,7860.293363421889,221.3471,221.8727,221.3471,221.8637,7860.2934
2018-10-09 10:00:00,244.86,245.48,244.86,245.32,6369.884090675967,221.8909,222.4527,221.8909,222.3077,6369.8841
2018-10-09 10:05:00,245.32,245.43,245.06,245.26,7269.46353472151,222.3077,222.4074,222.0721,222.2533,7269.4635
2018-10-09 10:10:00,245.25,245.57,244.91,245.08,15166.683762437173,222.2443,222.5343,221.9362,222.0902,15166.6838
2018-10-09 10:15:00,245.34,245.52,245.31,245.46,3718.3300851369368,222.3258,222.489,222.2987,222.4346,3718.3301
2018-10-09 10:20:00,245.49,245.81,245.49,245.76,2702.84131705816,222.4618,222.7518,222.4618,222.7064,2702.8413
2018-10-09 10:25:00,245.61,245.68,245.28,245.68,5857.010975484664,222.5705,222.6339,222.2715,222.6339,5857.011
2018-10-09 10:30:00,245.62,245.93,245.54,245.54,4669.19684070161,222.5796,222.8605,222.5071,222.5071,4669.1968
2018-10-09 10:35:00,245.6,245.78,245.34,245.34,4667.145348240845,222.5614,222.7246,222.3258,222.3258,4667.1453
2018-10-09 10:40:00,245.3,245.3,245.01,245.14,7080.72622833111,222.2896,222.2896,222.0268,222.1446,7080.7262
2018-10-09 10:45:00,245.21,245.32,245.21,245.22,1885.321571443225,222.208,222.3077,222.208,222.2171,1885.3216
2018-10-09 10:50:00,245.22,245.22,244.9,244.9,1641.1939686121652,222.2171,222.2171,221.9271,221.9271,1641.194
2018-10-09 10:55:00,244.96,244.98,244.54,244.54,3490.614421991999,221.9815,221.9996,221.6009,221.6009,3490.6144
2018-10-09 11:00:00,244.53,244.53,244.3,244.46,1743.7685916504256,221.5918,221.5918,221.3834,221.5284,1743.7686
2018-10-09 11:05:00,244.62,244.63,244.38,244.4,1948.9178377269463,221.6734,221.6824,221.4559,221.474,1948.9178
2018-10-09 11:10:00,244.4,244.73,244.35,244.73,1538.6193455739049,221.474,221.7731,221.4287,221.7731,1538.6193
2018-10-09 11:15:00,244.73,244.77,244.41,244.41,2714.124525592368,221.7731,221.8093,221.4831,221.4831,2714.1245
2018-10-09 11:20:00,244.5,244.78,244.5,244.78,923.171607344343,221.5646,221.8184,221.5646,221.8184,923.1716
2018-10-09 11:25:00,244.82,244.97,244.81,244.94,2260.744691763258,221.8546,221.9905,221.8456,221.9634,2260.7447
2018-10-09 11:30:00,244.95,244.96,244.67,244.76,4059.903579854344,221.9724,221.9815,221.7187,221.8002,4059.9036
2018-10-09 11:35:00,244.74,244.85,244.55,244.55,2484.357369986665,221.7821,221.8818,221.6099,221.6099,2484.3574
2018-10-09 11:40:00,244.49,244.69,244.4,244.69,1649.3999384552262,221.5556,221.7368,221.474,221.7368,1649.3999
2018-10-09 11:45:00,244.6,244.6,244.47,244.54,1159.0932403323418,221.6553,221.6553,221.5374,221.6009,1159.0932
2018-10-09 11:50:00,244.66,245.19,244.66,244.99,4208.636783259822,221.7096,222.1899,221.7096,222.0087,4208.6368
2018-10-09 11:55:00,245.05,245.11,244.86,244.88,1459.6368858344445,222.063,222.1174,221.8909,221.909,1459.6369
2018-10-09 12:00:00,244.84,245.37,244.84,245.36,5281.567340240024,221.8727,222.353,221.8727,222.344,5281.5673
2018-10-09 12:05:00,245.19,245.46,245.07,245.31,3046.466304236332,222.1899,222.4346,222.0812,222.2987,3046.4663
2018-10-09 12:10:00,245.3,245.3,244.92,244.93,2618.7301261667862,222.2896,222.2896,221.9452,221.9543,2618.7301
2018-10-09 12:15:00,244.96,245.01,244.65,244.71,5994.460970355934,221.9815,222.0268,221.7006,221.7549,5994.461
2018-10-09 12:20:00,244.71,244.73,244.54,244.64,2359.216329879988,221.7549,221.7731,221.6009,221.6915,2359.2163
2018-10-09 12:25:00,244.5,244.62,244.46,244.56,1292.44025028208,221.5646,221.6734,221.5284,221.619,1292.4403
2018-10-09 12:30:00,244.33,244.5,244.22,244.34,3521.386808903477,221.4106,221.5646,221.3109,221.4196,3521.3868
2018-10-09 12:35:00,244.4,244.55,244.4,244.45,926.2488460354908,221.474,221.6099,221.474,221.5193,926.2488
2018-10-09 12:40:00,244.5,244.5,243.92,243.92,1025.7462303826032,221.5646,221.5646,221.039,221.039,1025.7462
2018-10-09 12:45:00,243.88,244.02,243.6,243.74,4947.174069135296,221.0028,221.1297,220.7491,220.8759,4947.1741
2018-10-09 12:50:00,243.65,243.68,243.5,243.5,1366.2939788696276,220.7944,220.8216,220.6584,220.6584,1366.294
2018-10-09 12:55:00,243.49,243.68,243.29,243.41,4434.3009539439945,220.6494,220.8216,220.4681,220.5769,4434.301
2018-10-09 13:00:00,243.26,243.26,242.99,243.09,1201.1488357780286,220.441,220.441,220.1963,220.2869,1201.1488
2018-10-09 13:05:00,243.08,243.19,243.08,243.12,440.0451328341368,220.2778,220.3775,220.2778,220.3141,440.0451
2018-10-09 13:10:00,243.23,243.6,243.23,243.6,3966.560672889527,220.4138,220.7491,220.4138,220.7491,3966.5607
2018-10-09 13:15:00,243.64,243.69,243.38,243.38,1440.147707457175,220.7853,220.8306,220.5497,220.5497,1440.1477
2018-10-09 13:20:00,243.49,243.78,243.45,243.78,1888.3988101343728,220.6494,220.9122,220.6131,220.9122,1888.3988
2018-10-09 13:25:00,243.74,243.74,243.4,243.45,2957.226382193045,220.8759,220.8759,220.5678,220.6131,2957.2264
2018-10-09 13:30:00,243.25,243.25,242.85,242.92,9642.014565596472,220.4319,220.4319,220.0694,220.1328,9642.0146
2018-10-09 13:35:00,242.95,242.99,242.35,242.52,5121.5509283003385,220.16,220.1963,219.6163,219.7704,5121.5509
2018-10-09 13:40:00,242.52,242.77,242.41,242.43,5240.53749102472,219.7704,219.9969,219.6707,219.6888,5240.5375
2018-10-09 13:45:00,242.51,242.92,242.5,242.82,5539.029644066058,219.7613,220.1328,219.7522,220.0422,5539.0296
2018-10-09 13:50:00,242.74,243.21,242.73,243.17,6364.755359524053,219.9697,220.3956,219.9607,220.3594,6364.7554
2018-10-09 13:55:00,243.17,243.64,243.17,243.5,3627.038670632885,220.3594,220.7853,220.3594,220.6584,3627.0387
2018-10-09 14:00:00,243.51,243.51,243.37,243.39,1641.1939686121652,220.6675,220.6675,220.5406,220.5588,1641.194
2018-10-09 14:05:00,243.36,243.9,243.29,243.88,6563.750128218278,220.5316,221.0209,220.4681,221.0028,6563.7501
2018-10-09 14:10:00,243.92,244.0,243.73,243.96,2464.868191609396,221.039,221.1115,220.8669,221.0753,2464.8682
2018-10-09 14:15:00,244.02,244.12,243.65,243.76,7526.925838547543,221.1297,221.2203,220.7944,220.8941,7526.9258
2018-10-09 14:20:00,243.66,244.01,243.62,243.95,5937.019181454508,220.8034,221.1206,220.7672,221.0662,5937.0192
2018-10-09 14:25:00,243.82,243.99,243.82,243.91,1128.3208534208636,220.9484,221.1025,220.9484,221.03,1128.3209
2018-10-09 14:30:00,244.0,244.09,243.83,243.9,3282.3879372243305,221.1115,221.1931,220.9575,221.0209,3282.3879
2018-10-09 14:35:00,243.8,243.99,243.73,243.93,3179.8133141860703,220.9303,221.1025,220.8669,221.0481,3179.8133
2018-10-09 14:40:00,243.95,244.01,243.84,243.99,3329.5722638219304,221.0662,221.1206,220.9665,221.1025,3329.5723
2018-10-09 14:45:00,243.98,244.05,243.82,243.98,3194.1737614114268,221.0934,221.1568,220.9484,221.0934,3194.1738
2018-10-09 14:50:00,244.03,244.55,244.03,244.5,3694.737921838137,221.1387,221.6099,221.1387,221.5646,3694.7379
2018-10-09 14:55:00,244.49,244.77,244.47,244.77,3442.404349164017,221.5556,221.8093,221.5374,221.8093,3442.4043
2018-10-09 15:00:00,244.76,244.8,244.57,244.59,3790.13232126372,221.8002,221.8365,221.6281,221.6462,3790.1323
2018-10-09 15:05:00,244.63,244.74,244.58,244.58,1846.343214688686,221.6824,221.7821,221.6371,221.6371,1846.3432
2018-10-09 15:10:00,244.58,244.62,244.36,244.5,5842.650528259308,221.6371,221.6734,221.4378,221.5646,5842.6505
2018-10-09 15:15:00,244.47,244.55,244.42,244.54,2256.6417068417272,221.5374,221.6099,221.4921,221.6009,2256.6417
2018-10-09 15:20:00,244.53,244.59,244.09,244.1,4809.724074264027,221.5918,221.6462,221.1931,221.2022,4809.7241
2018-10-09 15:25:00,244.11,244.16,244.06,244.15,4000.410298492153,221.2112,221.2565,221.1659,221.2475,4000.4103
2018-10-09 15:30:00,244.13,244.32,244.13,244.3,6296.030362088419,221.2293,221.4015,221.2293,221.3834,6296.0304
2018-10-09 15:35:00,244.31,244.42,244.23,244.42,5128.731151913016,221.3925,221.4921,221.32,221.4921,5128.7312
2018-10-09 15:40:00,244.37,244.37,244.17,244.21,6038.568058262385,221.4468,221.4468,221.2656,221.3018,6038.5681
2018-10-09 15:45:00,244.21,244.77,244.21,244.71,11493.48651143707,221.3018,221.8093,221.3018,221.7549,11493.4865
2018-10-09 15:50:00,244.68,244.68,244.27,244.47,12583.854754333775,221.7278,221.7278,221.3562,221.5374,12583.8548
2018-10-09 15:55:00,244.52,244.52,244.2,244.2,33839.36814032208,221.5828,221.5828,221.2928,221.2928,33839.3681
2018-10-10 09:30:00,243.16,243.64,242.95,243.31,9801.005231305777,220.3503,220.7853,220.16,220.4863,9801.0052
2018-10-10 09:35:00,242.95,243.21,242.7,242.72,2974.6640681095496,220.16,220.3956,219.9335,219.9516,2974.6641
2018-10-10 09:40:00,242.72,243.2,242.49,243.14,3487.537183300851,219.9516,220.3866,219.7432,220.3322,3487.5372
2018-10-10 09:45:00,242.91,243.35,242.88,243.24,6447.840804185044,220.1238,220.5225,220.0966,220.4228,6447.8408
2018-10-10 09:50:00,242.96,243.66,242.95,243.24,2779.772284336855,220.1691,220.8034,220.16,220.4228,2779.7723
2018-10-10 09:55:00,243.27,243.45,242.9,243.45,5503.128526002667,220.45,220.6131,220.1147,220.6131,5503.1285
2018-10-10 10:00:00,243.33,243.63,242.52,242.69,12182.78797825418,220.5044,220.7762,219.7704,219.9244,12182.788
2018-10-10 10:05:00,242.72,242.98,242.47,242.57,36869.422504872295,219.9516,220.1872,219.7251,219.8157,36869.4225
2018-10-10 10:10:00,242.55,242.92,242.51,242.87,10168.222381782747,219.7976,220.1328,219.7613,220.0875,10168.2224
2018-10-10 10:15:00,242.93,243.23,242.93,243.21,4332.752077136116,220.1419,220.4138,220.1419,220.3956,4332.7521
2018-10-10 10:20:00,243.22,243.64,243.12,243.64,3693.7121756077545,220.4047,220.7853,220.3141,220.7853,3693.7122
2018-10-10 10:25:00,243.71,243.72,243.28,243.28,1025.7462303826032,220.8487,220.8578,220.4591,220.4591,1025.7462
2018-10-10 10:30:00,243.17,243.4,242.78,242.78,3090.573392142784,220.3594,220.5678,220.006,220.006,3090.5734
2018-10-10 10:35:00,242.87,243.09,242.82,242.93,1436.0447225356447,220.0875,220.2869,220.0422,220.1419,1436.0447
2018-10-10 10:40:00,242.93,243.22,242.75,242.98,2269.976407836701,220.1419,220.4047,219.9788,220.1872,2269.9764
2018-10-10 10:45:00,242.75,243.21,242.75,242.78,3562.416658118781,219.9788,220.3956,219.9788,220.006,3562.4167
2018-10-10 10:50:00,242.8,243.36,242.8,243.23,4147.092009436865,220.0241,220.5316,220.0241,220.4138,4147.092
2018-10-10 10:55:00,243.03,243.03,242.4,242.46,6272.43819878962,220.2325,220.2325,219.6616,219.716,6272.4382
2018-10-10 11:00:00,242.26,242.46,242.07,242.19,4000.410298492153,219.5348,219.716,219.3626,219.4713,4000.4103
2018-10-10 11:05:00,241.85,242.03,241.51,242.03,4170.684172735665,219.1632,219.3263,218.8551,219.3263,4170.6842
2018-10-10 11:10:00,241.81,242.12,241.65,242.05,2586.9319930249253,219.127,219.4079,218.982,219.3445,2586.932
2018-10-10 11:15:00,242.22,242.22,241.93,242.05,2894.655862139706,219.4985,219.4985,219.2357,219.3445,2894.6559
2018-10-10 11:20:00,241.97,241.97,241.19,241.27,8821.417581290389,219.272,219.272,218.5651,218.6376,8821.4176
2018-10-10 11:25:00,241.16,241.88,241.16,241.87,11511.949943583955,218.5379,219.1904,218.5379,219.1813,11511.9499
2018-10-10 11:30:00,241.82,241.83,241.62,241.62,1948.9178377269463,219.136,219.1451,218.9548,218.9548,1948.9178
2018-10-10 11:35:00,241.51,241.53,240.94,241.0,5972.920299517899,218.8551,218.8732,218.3386,218.393,5972.9203
2018-10-10 11:40:00,240.99,241.34,240.99,241.34,10816.493999384553,218.3839,218.7011,218.3839,218.7011,10816.494
2018-10-10 11:45:00,241.22,241.34,241.01,241.34,2632.06482716176,218.5923,218.7011,218.402,218.7011,2632.0648
2018-10-10 11:50:00,241.22,241.37,240.9,241.08,4669.19684070161,218.5923,218.7282,218.3023,218.4654,4669.1968
2018-10-10 11:55:00,241.1,241.27,240.8,240.8,4974.869217355626,218.4836,218.6376,218.2117,218.2117,4974.8692
2018-10-10 12:00:00,240.81,241.19,240.8,241.1,8650.117960816493,218.2208,218.5651,218.2117,218.4836,8650.118
2018-10-10 12:05:00,241.02,241.15,240.53,240.8,9173.248538311622,218.4111,218.5289,217.967,218.2117,9173.2485
2018-10-10 12:10:00,240.8,241.29,240.78,241.28,3013.6424248640883,218.2117,218.6557,218.1936,218.6467,3013.6424
2018-10-10 12:15:00,241.39,241.78,241.39,241.78,2974.6640681095496,218.7464,219.0998,218.7464,219.0998,2974.6641
2018-10-10 12:20:00,241.75,241.8,241.29,241.29,3282.3879372243305,219.0726,219.1179,218.6557,218.6557,3282.3879
2018-10-10 12:25:00,241.34,241.34,241.16,241.16,7683.8650117960815,218.7011,218.7011,218.5379,218.5379,7683.865
2018-10-10 12:30:00,240.95,240.95,240.78,240.95,2773.6178069545595,218.3476,218.3476,218.1936,218.3476,2773.6178
2018-10-10 12:35:00,240.88,240.95,240.47,240.51,2984.9215304133754,218.2842,218.3476,217.9127,217.9489,2984.9215
2018-10-10 12:40:00,240.6,240.82,240.51,240.82,2945.9431736588367,218.0305,218.2298,217.9489,218.2298,2945.9432
2018-10-10 12:45:00,240.81,241.19,240.81,241.11,5614.93486511437,218.2208,218.5651,218.2208,218.4926,5614.9349
2018-10-10 12:50:00,241.19,241.26,241.07,241.07,3184.9420453379835,218.5651,218.6286,218.4564,218.4564,3184.942
2018-10-10 12:55:00,241.22,241.22,240.91,240.91,1025.7462303826032,218.5923,218.5923,218.3114,218.3114,1025.7462
2018-10-10 13:00:00,240.67,240.67,240.17,240.2,2200.225664170684,218.0939,218.0939,217.6408,217.668,2200.2257
2018-10-10 13:05:00,240.36,240.46,240.21,240.33,5146.168837829521,217.813,217.9036,217.6771,217.7858,5146.1688
2018-10-10 13:10:00,240.24,240.62,240.11,240.5,1868.9096317571032,217.7042,218.0486,217.5864,217.9399,1868.9096
2018-10-10 13:15:00,240.38,240.74,240.18,240.74,8316.750435942147,217.8311,218.1573,217.6499,218.1573,8316.7504
2018-10-10 13:20:00,240.76,240.76,240.46,240.76,3487.537183300851,218.1755,218.1755,217.9036,218.1755,3487.5372
2018-10-10 13:25:00,240.78,240.78,240.26,240.26,6493.999384552261,218.1936,218.1936,217.7224,217.7224,6493.9994
2018-10-10 13:30:00,240.14,240.36,240.11,240.35,4240.434916401682,217.6136,217.813,217.5864,217.8039,4240.4349
2018-10-10 13:35:00,240.41,240.41,240.04,240.09,4719.458405990358,217.8583,217.8583,217.523,217.5683,4719.4584
2018-10-10 13:40:00,240.28,240.28,239.67,239.67,4966.663247512565,217.7405,217.7405,217.1877,217.1877,4966.6632
2018-10-10 13:45:00,239.88,239.88,239.41,239.64,8082.880295414914,217.378,217.378,216.9521,217.1605,8082.8803
2018-10-10 13:50:00,239.72,239.72,239.17,239.17,4073.2382808493176,217.233,217.233,216.7346,216.7346,4073.2383
2018-10-10 13:55:00,239.2,239.35,239.03,239.19,2974.6640681095496,216.7618,216.8977,216.6077,216.7527,2974.6641
2018-10-10 14:00:00,239.27,239.5,239.15,239.31,6978.15160529285,216.8252,217.0337,216.7165,216.8615,6978.1516
2018-10-10 14:05:00,239.16,239.22,238.68,238.73,8950.661606318596,216.7256,216.7799,216.2906,216.3359,8950.6616
2018-10-10 14:10:00,238.83,239.04,238.68,238.91,5028.208021335521,216.4265,216.6168,216.2906,216.499,5028.208
2018-10-10 14:15:00,238.86,239.4,238.86,239.39,11130.372345881628,216.4537,216.943,216.4537,216.934,11130.3723
2018-10-10 14:20:00,239.35,239.38,239.07,239.09,6021.130372345881,216.8977,216.9249,216.644,216.6621,6021.1304
2018-10-10 14:25:00,239.09,239.09,238.68,238.75,5260.02666940199,216.6621,216.6621,216.2906,216.354,5260.0267
2018-10-10 14:30:00,238.7,238.98,238.4,238.41,6544.260949841009,216.3087,216.5624,216.0368,216.0459,6544.2609
2018-10-10 14:35:00,238.41,238.56,238.3,238.4,4372.756180121038,216.0459,216.1818,215.9462,216.0368,4372.7562
2018-10-10 14:40:00,238.38,238.38,238.12,238.12,6274.489691250385,216.0187,216.0187,215.7831,215.7831,6274.4897
2018-10-10 14:45:00,238.18,238.67,238.18,238.48,5806.749410195917,215.8375,216.2815,215.8375,216.1093,5806.7494
2018-10-10 14:50:00,238.53,238.85,238.53,238.81,8534.20863678326,216.1547,216.4446,216.1547,216.4084,8534.2086
2018-10-10 14:55:00,238.79,239.3,238.73,239.17,4242.486408862447,216.3903,216.8524,216.3359,216.7346,4242.4864
2018-10-10 15:00:00,239.13,239.15,238.89,238.89,2796.1842240229767,216.6984,216.7165,216.4809,216.4809,2796.1842
2018-10-10 15:05:00,238.95,239.0,238.75,238.81,1812.49358908606,216.5353,216.5806,216.354,216.4084,1812.4936
2018-10-10 15:10:00,238.75,238.78,237.9,237.99,5933.94194276336,216.354,216.3812,215.5837,215.6653,5933.9419
2018-10-10 15:15:00,238.03,238.23,237.84,237.9,4067.083803467022,215.7016,215.8828,215.5294,215.5837,4067.0838
2018-10-10 15:20:00,237.88,238.74,237.88,238.72,6130.88521899682,215.5656,216.345,215.5656,216.3268,6130.8852
2018-10-10 15:25:00,238.72,239.01,238.5,238.96,6521.694532772592,216.3268,216.5896,216.1275,216.5443,6521.6945
2018-10-10 15:30:00,238.91,238.91,238.38,238.46,4225.048722945943,216.499,216.499,216.0187,216.0912,4225.0487
2018-10-10 15:35:00,238.3,238.3,237.67,237.68,5861.113960406196,215.9462,215.9462,215.3753,215.3844,5861.114
2018-10-10 15:40:00,237.55,237.56,236.95,237.36,12655.65699046056,215.2666,215.2756,214.7229,215.0944,12655.657
2018-10-10 15:45:00,237.22,238.57,236.96,238.47,29264.53995281567,214.9675,216.1909,214.7319,216.1003,29264.54
2018-10-10 15:50:00,238.31,238.37,237.43,237.47,36832.49564057852,215.9553,216.0097,215.1578,215.1941,36832.4956
2018-10-10 15:55:00,237.44,237.44,236.12,236.73,109342.49666632476,215.1669,215.1669,213.9707,214.5235,109342.4967
2018-10-11 09:30:00,236.15,237.61,235.18,237.22,24976.92070981639,213.9979,215.321,213.1189,214.9675,24976.9207
2018-10-11 09:35:00,236.49,236.7,235.38,236.5,9185.557493076212,214.306,214.4963,213.3001,214.3151,9185.5575
2018-10-11 09:40:00,236.73,237.51,236.65,237.37,8004.923581905836,214.5235,215.2303,214.451,215.1035,8004.9236
2018-10-11 09:45:00,237.07,238.15,236.8,237.88,7202.79002974664,214.8316,215.8103,214.5869,215.5656,7202.79
2018-10-11 09:50:00,237.78,238.56,237.51,238.37,7695.14822033029,215.475,216.1818,215.2303,216.0097,7695.1482
2018-10-11 09:55:00,238.18,238.5,237.87,238.05,6369.884090675967,215.8375,216.1275,215.5566,215.7197,6369.8841
2018-10-11 10:00:00,238.05,238.53,237.91,238.03,12336.64991281157,215.7197,216.1547,215.5928,215.7016,12336.6499
2018-10-11 10:05:00,238.25,238.26,237.48,238.11,21165.24771771464,215.9009,215.91,215.2031,215.7741,21165.2477
2018-10-11 10:10:00,237.93,237.93,237.15,237.43,11334.495845727766,215.6109,215.6109,214.9041,215.1578,11334.4958
2018-10-11 10:15:00,237.37,237.39,236.35,236.78,9487.126884808698,215.1035,215.1216,214.1791,214.5688,9487.1269
2018-10-11 10:20:00,236.71,237.0,236.15,236.15,4622.012514104011,214.5054,214.7682,213.9979,213.9979,4622.0125
2018-10-11 10:25:00,236.42,236.82,236.21,236.34,7940.301569391732,214.2426,214.6051,214.0523,214.1701,7940.3016
2018-10-11 10:30:00,236.22,236.57,235.94,236.14,10090.265668273669,214.0613,214.3785,213.8076,213.9888,10090.2657
2018-10-11 10:35:00,236.14,236.53,235.96,236.3,12972.612575648784,213.9888,214.3423,213.8257,214.1338,12972.6126
2018-10-11 10:40:00,236.13,236.7,236.11,236.7,5389.270694430198,213.9798,214.4963,213.9617,214.4963,5389.2707
2018-10-11 10:45:00,236.82,236.82,236.15,236.35,12385.885731869936,214.6051,214.6051,213.9979,214.1791,12385.8857
2018-10-11 10:50:00,236.15,236.72,235.91,235.92,16449.89229664581,213.9979,214.5144,213.7804,213.7895,16449.8923
2018-10-11 10:55:00,235.92,236.31,235.86,236.05,5023.0792901836085,213.7895,214.1429,213.7351,213.9073,5023.0793
2018-10-11 11:00:00,235.75,235.83,234.27,234.7,8885.01384757411,213.6354,213.7079,212.2943,212.6839,8885.0138
2018-10-11 11:05:00,234.66,235.56,234.65,235.56,13521.386808903477,212.6477,213.4633,212.6386,213.4633,13521.3868
2018-10-11 11:10:00,235.37,235.49,234.63,234.63,15885.731869935378,213.2911,213.3998,212.6205,212.6205,15885.7319
2018-10-11 11:15:00,234.62,235.19,234.47,234.73,10242.076110370292,212.6114,213.128,212.4755,212.7111,10242.0761
2018-10-11 11:20:00,234.83,235.36,234.74,235.14,10015.38619345574,212.8017,213.282,212.7202,213.0827,10015.3862
2018-10-11 11:25:00,235.08,235.08,234.14,234.4,12150.98984511232,213.0283,213.0283,212.1765,212.4121,12150.9898
2018-10-11 11:30:00,234.35,234.55,234.0,234.55,11428.864498922963,212.3668,212.548,212.0496,212.548,11428.8645
2018-10-11 11:35:00,234.47,234.47,233.77,234.1,8904.503025951379,212.4755,212.4755,211.8412,212.1402,8904.503
2018-10-11 11:40:00,234.15,234.67,234.15,234.44,13206.482716176017,212.1855,212.6567,212.1855,212.4483,13206.4827
2018-10-11 11:45:00,234.4,234.79,233.89,234.79,24861.01138578316,212.4121,212.7655,211.9499,212.7655,24861.0114
2018-10-11 11:50:00,234.83,235.72,234.64,235.72,6284.747153554211,212.8017,213.6082,212.6296,213.6082,6284.7472
2018-10-11 11:55:00,235.54,235.77,235.29,235.36,4286.593496768899,213.4451,213.6536,213.2186,213.282,4286.5935
2018-10-11 12:00:00,235.24,235.7,234.95,234.95,11797.10739563032,213.1733,213.5901,212.9105,212.9105,11797.1074
2018-10-11 12:05:00,235.11,235.23,234.74,234.92,10291.31192942866,213.0555,213.1642,212.7202,212.8833,10291.3119
2018-10-11 12:10:00,235.07,235.3,234.84,235.28,6379.11580674941,213.0192,213.2276,212.8108,213.2095,6379.1158
2018-10-11 12:15:00,235.33,235.37,234.97,235.34,7216.124730741614,213.2548,213.2911,212.9286,213.2639,7216.1247
2018-10-11 12:20:00,235.35,236.49,235.34,236.49,4291.722227920813,213.273,214.306,213.2639,214.306,4291.7222
2018-10-11 12:25:00,236.76,236.89,236.42,236.49,3787.0550825725713,214.5507,214.6685,214.2426,214.306,3787.0551
2018-10-11 12:30:00,236.16,236.53,236.16,236.5,5053.851677095086,214.007,214.3423,214.007,214.3151,5053.8517
2018-10-11 12:35:00,236.54,236.77,236.14,236.14,6746.332957226382,214.3513,214.5597,213.9888,213.9888,6746.333
2018-10-11 12:40:00,236.27,236.66,236.22,236.66,1978.6644784080413,214.1067,214.4601,214.0613,214.4601,1978.6645
2018-10-11 12:45:00,236.62,236.62,236.01,236.19,7590.522104831264,214.4238,214.4238,213.871,214.0342,7590.5221
2018-10-11 12:50:00,236.19,236.19,235.77,236.04,19419.427633603445,214.0342,214.0342,213.6536,213.8982,19419.4276
2018-10-11 12:55:00,235.93,235.96,235.4,235.85,6515.540055390296,213.7985,213.8257,213.3183,213.726,6515.5401
2018-10-11 13:00:00,235.75,235.75,235.18,235.26,7313.570622627962,213.6354,213.6354,213.1189,213.1914,7313.5706
2018-10-11 13:05:00,235.32,235.71,235.26,235.62,2770.5405682634114,213.2458,213.5992,213.1914,213.5176,2770.5406
2018-10-11 13:10:00,235.51,236.41,235.51,236.41,13048.517796697097,213.4179,214.2335,213.4179,214.2335,13048.5178
2018-10-11 13:15:00,236.49,236.75,236.46,236.68,3282.3879372243305,214.306,214.5416,214.2788,214.4782,3282.3879
2018-10-11 13:20:00,236.65,236.79,236.22,236.22,10246.179095291824,214.451,214.5779,214.0613,214.0613,10246.1791
2018-10-11 13:25:00,236.31,236.31,235.9,236.04,4037.337162785928,214.1429,214.1429,213.7714,213.8982,4037.3372
2018-10-11 13:30:00,236.11,236.26,235.66,235.67,4357.369986665299,213.9617,214.0976,213.5539,213.5629,4357.37
2018-10-11 13:35:00,235.6,235.81,235.4,235.59,5451.8412144835365,213.4995,213.6898,213.3183,213.4904,5451.8412
2018-10-11 13:40:00,235.71,235.94,235.2,235.34,5702.123294696892,213.5992,213.8076,213.137,213.2639,5702.1233
2018-10-11 13:45:00,235.34,235.57,234.95,234.95,3232.126371935583,213.2639,213.4723,212.9105,212.9105,3232.1264
2018-10-11 13:50:00,234.73,235.03,234.64,234.98,5949.328136219099,212.7111,212.983,212.6296,212.9377,5949.3281
2018-10-11 13:55:00,235.04,235.99,234.9,235.99,6162.683352138681,212.992,213.8529,212.8652,213.8529,6162.6834
2018-10-11 14:00:00,235.86,235.86,235.26,235.39,9766.129859472769,213.7351,213.7351,213.1914,213.3092,9766.1299
2018-10-11 14:05:00,235.51,235.7,235.16,235.16,5960.611344753308,213.4179,213.5901,213.1008,213.1008,5960.6113
2018-10-11 14:10:00,235.24,235.41,234.73,235.01,8813.211611447328,213.1733,213.3273,212.7111,212.9648,8813.2116
2018-10-11 14:15:00,234.95,235.08,234.67,235.0,5750.333367524874,212.9105,213.0283,212.6567,212.9558,5750.3334
2018-10-11 14:20:00,234.89,235.51,234.85,234.96,14822.033029028618,212.8561,213.4179,212.8199,212.9195,14822.033
2018-10-11 14:25:00,235.0,235.4,234.76,234.99,13327.520771361163,212.9558,213.3183,212.7383,212.9467,13327.5208
2018-10-11 14:30:00,235.03,235.03,234.57,234.66,15332.854651759157,212.983,212.983,212.5661,212.6477,15332.8547
2018-10-11 14:35:00,234.49,234.51,233.8,234.04,13099.805108216227,212.4936,212.5117,211.8684,212.0858,13099.8051
2018-10-11 14:40:00,233.96,233.96,232.36,232.36,14349.164016822238,212.0133,212.0133,210.5634,210.5634,14349.164
2018-10-11 14:45:00,232.29,232.84,231.14,232.55,18814.23735767771,210.5,210.9984,209.4579,210.7356,18814.2374
2018-10-11 14:50:00,232.5,233.77,232.46,233.43,16970.97138168017,210.6903,211.8412,210.654,211.5331,16970.9714
2018-10-11 14:55:00,233.34,233.43,232.81,233.43,14468.15057954662,211.4515,211.5331,210.9712,211.5331,14468.1506
2018-10-11 15:00:00,233.28,234.15,232.94,234.15,9396.86121653503,211.3971,212.1855,211.089,212.1855,9396.8612
2018-10-11 15:05:00,234.14,234.14,233.38,233.38,11182.685403631142,212.1765,212.1765,211.4877,211.4877,11182.6854
2018-10-11 15:10:00,233.17,234.73,232.92,234.57,8572.161247307416,211.2974,212.7111,211.0709,212.5661,8572.1612
2018-10-11 15:15:00,234.44,235.99,234.27,235.99,18581.39296338086,212.4483,213.8529,212.2943,213.8529,18581.393
2018-10-11 15:20:00,235.98,236.19,235.48,236.08,14724.58713714227,213.8439,214.0342,213.3908,213.9345,14724.5871
2018-10-11 15:25:00,236.12,236.12,235.18,235.35,13636.270386706328,213.9707,213.9707,213.1189,213.273,13636.2704
2018-10-11 15:30:00,235.26,235.47,235.02,235.15,17739.25530823674,213.1914,213.3817,212.9739,213.0917,17739.2553
2018-10-11 15:35:00,235.13,235.13,234.04,234.58,15861.113960406195,213.0736,213.0736,212.0858,212.5752,15861.114
2018-10-11 15:40:00,234.54,234.58,233.86,233.9,23022.874140937533,212.5389,212.5752,211.9227,211.959,23022.8741
2018-10-11 15:45:00,233.78,234.1,232.77,232.81,35153.3490614422,211.8502,212.1402,210.935,210.9712,35153.3491
2018-10-11 15:50:00,232.76,233.61,232.75,233.17,41343.727561801206,210.9259,211.6962,210.9168,211.2974,41343.7276
2018-10-11 15:55:00,233.17,233.53,232.48,232.58,104870.2431018566,211.2974,211.6237,210.6722,210.7628,104870.2431
2018-10-12 09:30:00,236.57,237.02,235.91,236.43,22192.019694327624,214.3785,214.7863,213.7804,214.2516,22192.0197
2018-10-12 09:35:00,236.41,237.14,236.13,236.42,7419.2224843573695,214.2335,214.895,213.9798,214.2426,7419.2225
2018-10-12 09:40:00,236.58,237.08,236.36,236.9,7795.671350907785,214.3876,214.8407,214.1882,214.6776,7795.6714
2018-10-12 09:45:00,236.88,237.33,236.87,237.14,7096.11242178685,214.6594,215.0672,214.6504,214.895,7096.1124
2018-10-12 09:50:00,237.08,237.74,236.84,237.74,6996.6150374397375,214.8407,215.4388,214.6232,215.4388,6996.615
2018-10-12 09:55:00,237.64,238.29,237.63,238.26,6400.656477587445,215.3481,215.9372,215.3391,215.91,6400.6565
2018-10-12 10:00:00,238.28,239.25,238.01,239.25,16297.0561083188,215.9281,216.8071,215.6834,216.8071,16297.0561
2018-10-12 10:05:00,239.14,239.18,238.72,239.18,10776.489896399631,216.7074,216.7437,216.3268,216.7437,10776.4899
2018-10-12 10:10:00,239.17,239.25,238.65,238.68,7065.340034875371,216.7346,216.8071,216.2634,216.2906,7065.34
2018-10-12 10:15:00,238.58,238.73,238.25,238.69,5333.880397989537,216.2,216.3359,215.9009,216.2996,5333.8804
2018-10-12 10:20:00,238.62,238.66,237.97,238.23,5741.10165145143,216.2362,216.2725,215.6472,215.8828,5741.1017
2018-10-12 10:25:00,238.05,238.08,237.51,237.52,9539.43994255821,215.7197,215.7469,215.2303,215.2394,9539.4399
2018-10-12 10:30:00,237.66,238.21,237.66,238.09,7479.741511949943,215.3663,215.8647,215.3663,215.7559,7479.7415
2018-10-12 10:35:00,238.05,238.68,237.99,238.53,4530.721099599959,215.7197,216.2906,215.6653,216.1547,4530.7211
2018-10-12 10:40:00,238.42,238.73,238.28,238.72,3743.973740896502,216.055,216.3359,215.9281,216.3268,3743.9737
2018-10-12 10:45:00,238.61,238.78,238.28,238.32,4308.134167606934,216.2271,216.3812,215.9281,215.9644,4308.1342
2018-10-12 10:50:00,238.29,239.06,238.24,239.06,6894.0404144014765,215.9372,216.6349,215.8919,216.6349,6894.0404
2018-10-12 10:55:00,238.92,238.92,238.51,238.59,15689.8143399323,216.5081,216.5081,216.1365,216.209,15689.8143
2018-10-12 11:00:00,238.59,238.91,238.46,238.51,13234.177864396348,216.209,216.499,216.0912,216.1365,13234.1779
2018-10-12 11:05:00,238.43,239.21,238.28,239.06,16617.088932198174,216.064,216.7709,215.9281,216.6349,16617.0889
2018-10-12 11:10:00,239.03,239.17,238.85,238.94,4102.984921530413,216.6077,216.7346,216.4446,216.5262,4102.9849
2018-10-12 11:15:00,238.84,238.84,238.49,238.66,2595.1379628679865,216.4356,216.4356,216.1184,216.2725,2595.138
2018-10-12 11:20:00,238.45,238.86,238.45,238.56,3571.6483741922248,216.0822,216.4537,216.0822,216.1818,3571.6484
2018-10-12 11:25:00,238.18,238.2,237.81,237.95,4431.223715252846,215.8375,215.8556,215.5022,215.6291,4431.2237
2018-10-12 11:30:00,237.85,237.97,237.58,237.86,6051.902759257359,215.5384,215.6472,215.2938,215.5475,6051.9028
2018-10-12 11:35:00,237.72,237.72,237.25,237.25,9768.181351933532,215.4206,215.4206,214.9947,214.9947,9768.1814
2018-10-12 11:40:00,237.37,237.53,236.58,236.58,12742.84542004308,215.1035,215.2485,214.3876,214.3876,12742.8454
2018-10-12 11:45:00,236.59,237.14,236.26,237.02,7385.372858754744,214.3966,214.895,214.0976,214.7863,7385.3729
2018-10-12 11:50:00,237.01,237.22,236.86,236.99,6679.659452251512,214.7772,214.9675,214.6413,214.7591,6679.6595
2018-10-12 11:55:00,237.03,237.5,236.94,237.17,3484.459944609704,214.7954,215.2213,214.7138,214.9222,3484.4599
2018-10-12 12:00:00,237.17,237.17,236.53,236.53,6032.41358088009,214.9222,214.9222,214.3423,214.3423,6032.4136
2018-10-12 12:05:00,236.5,236.81,236.35,236.77,3100.83085444661,214.3151,214.596,214.1791,214.5597,3100.8309
2018-10-12 12:10:00,236.71,237.23,236.59,237.14,4410.708790645194,214.5054,214.9766,214.3966,214.895,4410.7088
2018-10-12 12:15:00,237.04,237.04,236.4,236.48,8011.078059288132,214.8044,214.8044,214.2245,214.297,8011.0781
2018-10-12 12:20:00,236.35,236.55,236.3,236.48,9744.58918863473,214.1791,214.3604,214.1338,214.297,9744.5892
2018-10-12 12:25:00,236.51,236.51,235.49,235.88,7305.3646527849,214.3241,214.3241,213.3998,213.7532,7305.3647
2018-10-12 12:30:00,235.74,236.11,235.71,235.85,4821.007282798236,213.6264,213.9617,213.5992,213.726,4821.0073
2018-10-12 12:35:00,235.7,235.74,234.95,234.95,11898.656272438198,213.5901,213.6264,212.9105,212.9105,11898.6563
2018-10-12 12:40:00,234.9,235.11,234.51,234.51,15377.987485895988,212.8652,213.0555,212.5117,212.5117,15377.9875
2018-10-12 12:45:00,234.48,234.93,234.47,234.72,9643.040311826851,212.4846,212.8924,212.4755,212.702,9643.0403
2018-10-12 12:50:00,234.79,235.17,234.73,235.17,5054.877423325469,212.7655,213.1098,212.7111,213.1098,5054.8774
2018-10-12 12:55:00,235.33,235.84,235.32,235.84,6446.815057954662,213.2548,213.717,213.2458,213.717,6446.8151
2018-10-12 13:00:00,235.58,236.02,235.25,236.01,6909.426607857216,213.4814,213.8801,213.1823,213.871,6909.4266
2018-10-12 13:05:00,236.15,236.16,235.48,235.9,16757.61616576059,213.9979,214.007,213.3908,213.7714,16757.6162
2018-10-12 13:10:00,235.77,236.2,235.64,235.72,5832.393065955483,213.6536,214.0432,213.5357,213.6082,5832.3931
2018-10-12 13:15:00,235.65,235.82,235.21,235.37,7590.522104831264,213.5448,213.6989,213.1461,213.2911,7590.5221
2018-10-12 13:20:00,235.55,235.96,235.53,235.83,8672.68437788491,213.4542,213.8257,213.4361,213.7079,8672.6844
2018-10-12 13:25:00,235.84,235.86,235.19,235.19,10247.204841522209,213.717,213.7351,213.128,213.128,10247.2048
2018-10-12 13:30:00,235.1,235.15,234.8,234.87,6464.252743871166,213.0464,213.0917,212.7745,212.838,6464.2527
2018-10-12 13:35:00,234.69,234.92,234.31,234.9,6667.350497486921,212.6749,212.8833,212.3305,212.8652,6667.3505
2018-10-12 13:40:00,234.93,235.18,234.59,235.11,5539.029644066058,212.8924,213.1189,212.5842,213.0555,5539.0296
2018-10-12 13:45:00,235.25,235.72,234.96,235.72,5263.103908093138,213.1823,213.6082,212.9195,213.6082,5263.1039
2018-10-12 13:50:00,235.7,235.72,235.17,235.23,4494.819981536568,213.5901,213.6082,213.1098,213.1642,4494.82
2018-10-12 13:55:00,235.44,235.69,235.09,235.2,6486.819160939584,213.3545,213.5811,213.0373,213.137,6486.8192
2018-10-12 14:00:00,235.11,235.21,234.58,234.83,7074.571750948815,213.0555,213.1461,212.5752,212.8017,7074.5718
2018-10-12 14:05:00,234.75,235.0,234.51,234.62,3795.261052415632,212.7292,212.9558,212.5117,212.6114,3795.2611
2018-10-12 14:10:00,234.68,234.7,234.17,234.17,10889.321981741718,212.6658,212.6839,212.2036,212.2036,10889.322
2018-10-12 14:15:00,234.08,234.95,234.0,234.63,5294.902041234998,212.1221,212.9105,212.0496,212.6205,5294.902
2018-10-12 14:20:00,234.88,235.0,234.41,234.63,5155.400553902964,212.847,212.9558,212.4211,212.6205,5155.4006
2018-10-12 14:25:00,234.5,234.94,234.1,234.94,5925.735972920299,212.5027,212.9014,212.1402,212.9014,5925.736
2018-10-12 14:30:00,235.05,235.1,234.42,234.46,8296.235511334495,213.0011,213.0464,212.4302,212.4664,8296.2355
2018-10-12 14:35:00,234.71,234.84,234.49,234.74,5721.612473074161,212.693,212.8108,212.4936,212.7202,5721.6125
2018-10-12 14:40:00,234.88,234.89,234.09,234.24,7077.648989639963,212.847,212.8561,212.1311,212.2671,7077.649
2018-10-12 14:45:00,234.26,234.41,233.91,234.06,12020.720073853729,212.2852,212.4211,211.968,212.104,12020.7201
2018-10-12 14:50:00,234.06,235.03,234.06,235.03,16514.514309159913,212.104,212.983,212.104,212.983,16514.5143
2018-10-12 14:55:00,235.03,235.37,234.95,235.37,5539.029644066058,212.983,213.2911,212.9105,213.2911,5539.0296
2018-10-12 15:00:00,235.42,235.49,234.76,235.04,8462.406400656477,213.3364,213.3998,212.7383,212.992,8462.4064
2018-10-12 15:05:00,235.25,235.73,235.03,235.68,4118.371114986152,213.1823,213.6173,212.983,213.572,4118.3711
2018-10-12 15:10:00,235.61,236.02,235.58,235.74,9613.29367114576,213.5086,213.8801,213.4814,213.6264,9613.2937
2018-10-12 15:15:00,235.58,235.61,235.32,235.4,9026.566827366907,213.4814,213.5086,213.2458,213.3183,9026.5668
2018-10-12 15:20:00,235.39,235.86,235.39,235.84,6586.316545286696,213.3092,213.7351,213.3092,213.717,6586.3165
2018-10-12 15:25:00,235.99,236.67,235.97,236.66,7138.168017232536,213.8529,214.4691,213.8348,214.4601,7138.168
2018-10-12 15:30:00,236.44,236.99,236.34,236.99,6747.3587034567645,214.2607,214.7591,214.1701,214.7591,6747.3587
2018-10-12 15:35:00,236.95,236.95,235.93,235.95,11010.360036926864,214.7229,214.7229,213.7985,213.8167,11010.36
2018-10-12 15:40:00,235.95,236.9,235.95,236.84,16217.04790234896,213.8167,214.6776,213.8167,214.6232,16217.0479
2018-10-12 15:45:00,236.8,237.12,236.6,236.77,20339.52200225664,214.5869,214.8769,214.4057,214.5597,20339.522
2018-10-12 15:50:00,236.81,237.27,236.81,237.01,32572.57154579957,214.596,215.0128,214.596,214.7772,32572.5715
2018-10-12 15:55:00,236.99,237.51,236.5,236.58,74373.78192635141,214.7591,215.2303,214.3151,214.3876,74373.7819
2018-10-15 09:30:00,236.36,236.75,235.47,235.77,19026.566827366907,214.1882,214.5416,213.3817,213.6536,19026.5668
2018-10-15 09:35:00,235.8,235.92,234.73,234.73,17882.859780490307,213.6807,213.7895,212.7111,212.7111,17882.8598
2018-10-15 09:40:00,234.62,235.41,234.58,235.12,8447.020207200738,212.6114,213.3273,212.5752,213.0645,8447.0202
2018-10-15 09:45:00,235.13,235.44,234.96,235.1,11437.070468766027,213.0736,213.3545,212.9195,213.0464,11437.0705
2018-10-15 09:50:00,235.24,235.24,234.62,234.62,2943.891681198072,213.1733,213.1733,212.6114,212.6114,2943.8917
2018-10-15 09:55:00,234.64,235.06,234.64,234.67,2405.3749102472048,212.6296,213.0102,212.6296,212.6567,2405.3749
2018-10-15 10:00:00,234.57,234.78,234.39,234.41,3506.0006154477383,212.5661,212.7564,212.403,212.4211,3506.0006
2018-10-15 10:05:00,234.29,234.48,234.08,234.08,9908.708585495948,212.3124,212.4846,212.1221,212.1221,9908.7086
2018-10-15 10:10:00,233.99,234.36,233.73,233.81,5223.099805108216,212.0405,212.3758,211.8049,211.8774,5223.0998
2018-10-15 10:15:00,233.84,234.12,233.48,233.53,4139.911785824187,211.9046,212.1583,211.5784,211.6237,4139.9118
2018-10-15 10:20:00,233.63,234.25,233.6,234.22,4256.846856087804,211.7143,212.2761,211.6871,212.249,4256.8469
2018-10-15 10:25:00,234.3,234.61,234.3,234.48,6797.6202687455125,212.3214,212.6024,212.3214,212.4846,6797.6203
2018-10-15 10:30:00,234.55,234.74,234.42,234.64,7299.210175402605,212.548,212.7202,212.4302,212.6296,7299.2102
2018-10-15 10:35:00,234.7,234.93,234.7,234.72,2935.6857113550104,212.6839,212.8924,212.6839,212.702,2935.6857
2018-10-15 10:40:00,234.83,234.92,234.58,234.58,2503.8465483639347,212.8017,212.8833,212.5752,212.5752,2503.8465
2018-10-15 10:45:00,234.78,234.79,234.5,234.55,7934.147092009436,212.7564,212.7655,212.5027,212.548,7934.1471
2018-10-15 10:50:00,234.45,234.45,234.04,234.04,4192.2248435737,212.4574,212.4574,212.0858,212.0858,4192.2248
2018-10-15 10:55:00,234.18,234.33,234.1,234.29,6954.559441994051,212.2127,212.3486,212.1402,212.3124,6954.5594
2018-10-15 11:00:00,234.28,234.34,233.9,233.9,8308.544466099087,212.3033,212.3577,211.959,211.959,8308.5445
2018-10-15 11:05:00,233.93,234.22,233.93,234.19,19802.03097753616,211.9862,212.249,211.9862,212.2218,19802.031
2018-10-15 11:10:00,234.1,234.39,234.04,234.07,7404.862037132013,212.1402,212.403,212.0858,212.113,7404.862
2018-10-15 11:15:00,234.07,234.08,233.66,233.74,6769.925120525182,212.113,212.1221,211.7415,211.814,6769.9251
2018-10-15 11:20:00,233.81,233.97,233.76,233.76,4095.804697917735,211.8774,212.0224,211.8321,211.8321,4095.8047
2018-10-15 11:25:00,233.84,234.35,233.67,234.27,17679.762026874552,211.9046,212.3668,211.7505,212.2943,17679.762
2018-10-15 11:30:00,234.33,234.79,234.33,234.75,4951.277054056826,212.3486,212.7655,212.3486,212.7292,4951.2771
2018-10-15 11:35:00,234.8,234.8,234.55,234.55,4102.984921530413,212.7745,212.7745,212.548,212.548,4102.9849
2018-10-15 11:40:00,234.68,234.74,234.49,234.58,11078.059288132115,212.6658,212.7202,212.4936,212.5752,11078.0593
2018-10-15 11:45:00,234.59,234.59,234.42,234.58,2769.514822033029,212.5842,212.5842,212.4302,212.5752,2769.5148
2018-10-15 11:50:00,234.59,234.59,234.17,234.32,6301.159093240332,212.5842,212.5842,212.2036,212.3396,6301.1591
2018-10-15 11:55:00,234.36,234.41,234.06,234.13,12219.714842547954,212.3758,212.4211,212.104,212.1674,12219.7148
2018-10-15 12:00:00,234.08,234.08,233.66,233.9,7871.576571956098,212.1221,212.1221,211.7415,211.959,7871.5766
2018-10-15 12:05:00,233.85,234.18,233.8,233.94,4418.914760488255,211.9137,212.2127,211.8684,211.9952,4418.9148
2018-10-15 12:10:00,233.8,233.88,233.37,233.6,5141.040106677608,211.8684,211.9408,211.4787,211.6871,5141.0401
2018-10-15 12:15:00,233.6,233.85,233.59,233.79,6727.869525079495,211.6871,211.9137,211.678,211.8593,6727.8695
2018-10-15 12:20:00,233.77,234.12,233.77,234.12,2359.216329879988,211.8412,212.1583,211.8412,212.1583,2359.2163
2018-10-15 12:25:00,234.04,234.18,233.98,234.08,5026.156528874756,212.0858,212.2127,212.0315,212.1221,5026.1565
2018-10-15 12:30:00,234.13,234.45,234.12,234.45,4456.867371012411,212.1674,212.4574,212.1583,212.4574,4456.8674
2018-10-15 12:35:00,234.46,234.54,234.33,234.45,2348.958867576161,212.4664,212.5389,212.3486,212.4574,2348.9589
2018-10-15 12:40:00,234.38,234.38,234.14,234.17,2769.514822033029,212.3939,212.3939,212.1765,212.2036,2769.5148
2018-10-15 12:45:00,234.23,234.28,233.95,234.28,2365.370807262283,212.258,212.3033,212.0043,212.3033,2365.3708
2018-10-15 12:50:00,234.23,234.52,234.2,234.47,2586.9319930249253,212.258,212.5208,212.2308,212.4755,2586.932
2018-10-15 12:55:00,234.5,234.59,234.38,234.4,7713.611652477177,212.5027,212.5842,212.3939,212.4121,7713.6117
2018-10-15 13:00:00,234.35,234.78,234.32,234.73,3795.261052415632,212.3668,212.7564,212.3396,212.7111,3795.2611
2018-10-15 13:05:00,234.64,234.87,234.64,234.79,6844.804595343112,212.6296,212.838,212.6296,212.7655,6844.8046
2018-10-15 13:10:00,234.75,234.82,234.66,234.66,4923.581905836496,212.7292,212.7927,212.6477,212.6477,4923.5819
2018-10-15 13:15:00,234.68,234.76,234.58,234.66,7802.851574520463,212.6658,212.7383,212.5752,212.6477,7802.8516
2018-10-15 13:20:00,234.61,234.61,234.32,234.34,1743.7685916504256,212.6024,212.6024,212.3396,212.3577,1743.7686
2018-10-15 13:25:00,234.26,234.29,234.14,234.29,1836.08575238486,212.2852,212.3124,212.1765,212.3124,1836.0858
2018-10-15 13:30:00,234.22,234.84,234.13,234.84,3935.788285978049,212.249,212.8108,212.1674,212.8108,3935.7883
2018-10-15 13:35:00,234.79,235.1,234.79,235.1,5747.256128833727,212.7655,213.0464,212.7655,213.0464,5747.2561
2018-10-15 13:40:00,235.18,235.5,235.14,235.39,3658.836803774746,213.1189,213.4089,213.0827,213.3092,3658.8368
2018-10-15 13:45:00,235.34,235.47,235.1,235.47,5952.405374910247,213.2639,213.3817,213.0464,213.3817,5952.4054
2018-10-15 13:50:00,235.4,235.48,235.01,235.11,1682.2238178274697,213.3183,213.3908,212.9648,213.0555,1682.2238
2018-10-15 13:55:00,235.18,235.37,235.1,235.1,1338.5988306492973,213.1189,213.2911,213.0464,213.0464,1338.5988
2018-10-15 14:00:00,235.08,235.14,234.74,234.99,4473.279310698533,213.0283,213.0827,212.7202,212.9467,4473.2793
2018-10-15 14:05:00,235.0,235.0,234.63,234.65,2426.9155810852394,212.9558,212.9558,212.6205,212.6386,2426.9156
2018-10-15 14:10:00,234.7,234.7,233.85,233.85,8034.670222586931,212.6839,212.6839,211.9137,211.9137,8034.6702
2018-10-15 14:15:00,233.79,234.03,233.72,233.89,6644.784080418504,211.8593,212.0768,211.7959,211.9499,6644.7841
2018-10-15 14:20:00,233.9,234.3,233.84,233.84,4399.4255821109855,211.959,212.3214,211.9046,211.9046,4399.4256
2018-10-15 14:25:00,233.95,233.99,233.71,233.72,3267.0017437685915,212.0043,212.0405,211.7868,211.7959,3267.0017
2018-10-15 14:30:00,233.56,233.76,233.44,233.76,4320.4431223715255,211.6509,211.8321,211.5421,211.8321,4320.4431
2018-10-15 14:35:00,233.68,234.1,233.67,234.02,4836.393476253975,211.7596,212.1402,211.7505,212.0677,4836.3935
2018-10-15 14:40:00,234.02,234.27,234.02,234.25,6667.350497486921,212.0677,212.2943,212.0677,212.2761,6667.3505
2018-10-15 14:45:00,234.29,234.57,234.25,234.57,5086.675556467329,212.3124,212.5661,212.2761,212.5661,5086.6756
2018-10-15 14:50:00,234.73,234.92,234.65,234.75,2359.216329879988,212.7111,212.8833,212.6386,212.7292,2359.2163
2018-10-15 14:55:00,234.83,234.87,234.48,234.48,3976.818135193353,212.8017,212.838,212.4846,212.4846,3976.8181
2018-10-15 15:00:00,234.51,234.61,234.4,234.61,3241.3580880090262,212.5117,212.6024,212.4121,212.6024,3241.3581
2018-10-15 15:05:00,234.61,234.78,234.27,234.38,5953.431121140629,212.6024,212.7564,212.2943,212.3939,5953.4311
2018-10-15 15:10:00,234.34,234.4,234.13,234.21,7543.337778233665,212.3577,212.4121,212.1674,212.2399,7543.3378
2018-10-15 15:15:00,234.19,234.25,233.85,233.86,7321.776592471022,212.2218,212.2761,211.9137,211.9227,7321.7766
2018-10-15 15:20:00,233.81,234.06,233.7,234.01,7797.7228433685505,211.8774,212.104,211.7777,212.0587,7797.7228
2018-10-15 15:25:00,234.0,234.1,233.69,233.69,7253.051595035388,212.0496,212.1402,211.7687,211.7687,7253.0516
2018-10-15 15:30:00,233.71,233.84,233.42,233.56,6189.3527541286285,211.7868,211.9046,211.524,211.6509,6189.3528
2018-10-15 15:35:00,233.55,233.67,233.22,233.41,7407.939275823161,211.6418,211.7505,211.3428,211.5149,7407.9393
2018-10-15 15:40:00,233.34,233.59,233.22,233.32,16507.334085547234,211.4515,211.678,211.3428,211.4334,16507.3341
2018-10-15 15:45:00,233.32,233.63,233.02,233.48,22889.5271309878,211.4334,211.7143,211.1615,211.5784,22889.5271
2018-10-15 15:50:00,233.48,233.51,233.01,233.17,17145.348240845215,211.5784,211.6056,211.1525,211.2974,17145.3482
2018-10-15 15:55:00,233.16,233.24,232.33,232.37,106823.26392450508,211.2884,211.3609,210.5362,210.5725,106823.2639
2018-10-16 09:30:00,233.88,235.12,232.73,235.11,47537.18330085136,211.9408,213.0645,210.8987,213.0555,47537.1833
2018-10-16 09:35:00,234.94,235.38,234.78,234.79,16282.695661093445,212.9014,213.3001,212.7564,212.7655,16282.6957
2018-10-16 09:40:00,234.88,235.04,233.12,234.12,26471.432967483845,212.847,212.992,211.2521,212.1583,26471.433
2018-10-16 09:45:00,233.94,234.11,233.63,233.68,10030.772386911478,211.9952,212.1493,211.7143,211.7596,10030.7724
2018-10-16 09:50:00,233.61,233.66,233.22,233.45,26260.129244025025,211.6962,211.7415,211.3428,211.5512,26260.1292
2018-10-16 09:55:00,233.43,234.14,233.33,234.14,15895.989332239204,211.5331,212.1765,211.4424,212.1765,15895.9893
2018-10-16 10:00:00,234.2,234.98,234.01,234.54,22318.18648066468,212.2308,212.9377,212.0587,212.5389,22318.1865
2018-10-16 10:05:00,234.68,234.75,234.17,234.25,13750.128218278796,212.6658,212.7292,212.2036,212.2761,13750.1282
2018-10-16 10:10:00,234.25,234.39,234.04,234.15,36720.68930146682,212.2761,212.403,212.0858,212.1855,36720.6893
2018-10-16 10:15:00,234.22,234.52,234.07,234.17,12755.154374807673,212.249,212.5208,212.113,212.2036,12755.1544
2018-10-16 10:20:00,234.25,234.31,233.9,233.9,13514.206585290798,212.2761,212.3305,211.959,211.959,13514.2066
2018-10-16 10:25:00,233.94,234.09,233.73,233.9,25007.693096727868,211.9952,212.1311,211.8049,211.959,25007.6931
2018-10-16 10:30:00,233.75,234.23,233.6,234.17,19823.5716483742,211.823,212.258,211.6871,212.2036,19823.5716
2018-10-16 10:35:00,234.23,234.47,233.96,234.19,24480.45953431121,212.258,212.4755,212.0133,212.2218,24480.4595
2018-10-16 10:40:00,234.25,234.7,234.02,234.64,28181.35193353164,212.2761,212.6839,212.0677,212.6296,28181.3519
2018-10-16 10:45:00,234.68,234.72,234.32,234.33,15834.444558416248,212.6658,212.702,212.3396,212.3486,15834.4446
2018-10-16 10:50:00,234.34,234.92,234.34,234.72,22184.839470714945,212.3577,212.8833,212.3577,212.702,22184.8395
2018-10-16 10:55:00,234.75,235.1,234.49,235.1,31091.39398912709,212.7292,213.0464,212.4936,213.0464,31091.394
2018-10-16 11:00:00,235.1,235.1,234.53,234.62,23729.613293671144,213.0464,213.0464,212.5299,212.6114,23729.6133
2018-10-16 11:05:00,234.58,234.75,234.44,234.5,22935.68571135501,212.5752,212.7292,212.4483,212.5027,22935.6857
2018-10-16 11:10:00,234.5,234.57,233.81,234.31,36785.31131398092,212.5027,212.5661,211.8774,212.3305,36785.3113
2018-10-16 11:15:00,234.35,234.38,234.07,234.12,19059.390706739152,212.3668,212.3939,212.113,212.1583,19059.3907
2018-10-16 11:20:00,234.16,234.54,234.01,234.46,19596.881731459634,212.1946,212.5389,212.0587,212.4664,19596.8817
2018-10-16 11:25:00,234.48,234.51,234.0,234.19,8537.285875474407,212.4846,212.5117,212.0496,212.2218,8537.2859
2018-10-16 11:30:00,234.2,234.61,234.2,234.6,18359.831777618216,212.2308,212.6024,212.2308,212.5933,18359.8318
2018-10-16 11:35:00,234.63,235.12,234.62,234.79,11151.913016719664,212.6205,213.0645,212.6114,212.7655,11151.913
2018-10-16 11:40:00,234.76,234.95,234.45,234.55,24245.5636475536,212.7383,212.9105,212.4574,212.548,24245.5636
2018-10-16 11:45:00,234.61,234.71,234.42,234.7,20583.6496050877,212.6024,212.693,212.4302,212.6839,20583.6496
2018-10-16 11:50:00,234.7,234.71,234.5,234.66,6571.95609806134,212.6839,212.693,212.5027,212.6477,6571.9561
2018-10-16 11:55:00,234.61,235.1,234.57,235.1,12088.41932505898,212.6024,213.0464,212.5661,213.0464,12088.4193
2018-10-16 12:00:00,235.13,235.23,234.94,235.11,8600.88214175813,213.0736,213.1642,212.9014,213.0555,8600.8821
2018-10-16 12:05:00,235.06,235.59,235.04,235.55,19879.98769104524,213.0102,213.4904,212.992,213.4542,19879.9877
2018-10-16 12:10:00,235.57,235.7,235.49,235.55,7172.017642835162,213.4723,213.5901,213.3998,213.4542,7172.0176
2018-10-16 12:15:00,235.57,235.68,235.42,235.54,8081.854549184532,213.4723,213.572,213.3364,213.4451,8081.8545
2018-10-16 12:20:00,235.57,235.7,235.4,235.61,9706.636578110574,213.4723,213.5901,213.3183,213.5086,9706.6366
2018-10-16 12:25:00,235.68,235.88,235.62,235.8,10375.423120320032,213.572,213.7532,213.5176,213.6807,10375.4231
2018-10-16 12:30:00,235.78,236.02,235.71,235.88,11241.152938762949,213.6626,213.8801,213.5992,213.7532,11241.1529
2018-10-16 12:35:00,235.9,236.01,235.7,235.7,8794.74817930044,213.7714,213.871,213.5901,213.5901,8794.7482
2018-10-16 12:40:00,235.69,235.96,235.69,235.81,11631.962252538722,213.5811,213.8257,213.5811,213.6898,11631.9623
2018-10-16 12:45:00,235.77,235.87,235.57,235.67,11727.356651964305,213.6536,213.7442,213.4723,213.5629,11727.3567
2018-10-16 12:50:00,235.68,236.12,235.66,236.0,12785.92676171915,213.572,213.9707,213.5539,213.862,12785.9268
2018-10-16 12:55:00,235.95,236.24,235.95,236.23,7252.025848805005,213.8167,214.0795,213.8167,214.0704,7252.0258
2018-10-16 13:00:00,236.29,236.31,235.74,235.86,10104.626115499024,214.1248,214.1429,213.6264,213.7351,10104.6261
2018-10-16 13:05:00,235.87,235.87,235.58,235.58,6433.480356959688,213.7442,213.7442,213.4814,213.4814,6433.4804
2018-10-16 13:10:00,235.56,235.66,235.46,235.47,8912.70899579444,213.4633,213.5539,213.3726,213.3817,8912.709
2018-10-16 13:15:00,235.45,235.49,235.22,235.37,11589.906657093035,213.3636,213.3998,213.1551,213.2911,11589.9067
2018-10-16 13:20:00,235.26,235.38,235.2,235.27,10061.544773822956,213.1914,213.3001,213.137,213.2005,10061.5448
2018-10-16 13:25:00,235.18,235.35,235.14,235.3,8364.96050877013,213.1189,213.273,213.0827,213.2276,8364.9605
2018-10-16 13:30:00,235.31,235.92,235.27,235.92,17190.48107498205,213.2367,213.7895,213.2005,213.7895,17190.4811
2018-10-16 13:35:00,235.94,236.19,235.86,236.15,16367.8325982152,213.8076,214.0342,213.7351,213.9979,16367.8326
2018-10-16 13:40:00,236.13,236.33,236.08,236.2,19009.129141450405,213.9798,214.161,213.9345,214.0432,19009.1291
2018-10-16 13:45:00,236.19,236.21,235.98,236.17,9301.466817109447,214.0342,214.0523,213.8439,214.016,9301.4668
2018-10-16 13:50:00,236.11,236.13,235.88,235.94,9580.469791773516,213.9617,213.9798,213.7532,213.8076,9580.4698
2018-10-16 13:55:00,235.96,236.2,235.88,236.2,12793.106985331828,213.8257,214.0432,213.7532,214.0432,12793.107
2018-10-16 14:00:00,236.22,236.58,236.22,236.58,7137.142271002153,214.0613,214.3876,214.0613,214.3876,7137.1423
2018-10-16 14:05:00,236.57,237.42,236.57,237.42,3413.683454713304,214.3785,215.1488,214.3785,215.1488,3413.6835
2018-10-16 14:10:00,237.47,237.87,237.21,237.78,14078.36701200123,215.1941,215.5566,214.9585,215.475,14078.367
2018-10-16 14:15:00,237.75,237.75,236.99,237.53,8919.889219407118,215.4478,215.4478,214.7591,215.2485,8919.8892
2018-10-16 14:20:00,237.54,237.69,237.09,237.33,11246.281669914864,215.2575,215.3934,214.8497,215.0672,11246.2817
2018-10-16 14:25:00,237.44,237.66,237.35,237.58,8941.429890245154,215.1669,215.3663,215.0853,215.2938,8941.4299
2018-10-16 14:30:00,237.62,238.01,237.62,237.93,13509.077854138886,215.33,215.6834,215.33,215.6109,13509.0779
2018-10-16 14:35:00,237.88,238.24,237.88,238.02,8023.387014052723,215.5656,215.8919,215.5656,215.6925,8023.387
2018-10-16 14:40:00,237.96,238.06,237.74,237.77,7145.348240845215,215.6381,215.7287,215.4388,215.4659,7145.3482
2018-10-16 14:45:00,237.71,238.0,237.62,237.97,4821.007282798236,215.4116,215.6744,215.33,215.6472,4821.0073
2018-10-16 14:50:00,238.01,238.08,237.81,238.08,8941.429890245154,215.6834,215.7469,215.5022,215.7469,8941.4299
2018-10-16 14:55:00,237.99,238.13,237.84,237.86,33541.90173351113,215.6653,215.7922,215.5294,215.5475,33541.9017
2018-10-16 15:00:00,237.83,237.83,237.59,237.66,9334.29069648169,215.5203,215.5203,215.3028,215.3663,9334.2907
2018-10-16 15:05:00,237.68,237.9,237.59,237.9,12085.342086367831,215.3844,215.5837,215.3028,215.5837,12085.3421
2018-10-16 15:10:00,237.87,238.07,237.67,238.07,9566.109344548158,215.5566,215.7378,215.3753,215.7378,9566.1093
2018-10-16 15:15:00,238.0,238.05,237.78,237.97,9162.991076007796,215.6744,215.7197,215.475,215.6472,9162.9911
2018-10-16 15:20:00,237.93,237.95,237.39,237.4,16761.719150682122,215.6109,215.6291,215.1216,215.1307,16761.7192
2018-10-16 15:25:00,237.38,237.51,237.35,237.35,6699.148630628783,215.1125,215.2303,215.0853,215.0853,6699.1486
2018-10-16 15:30:00,237.34,237.51,237.25,237.46,16686.83967586419,215.0763,215.2303,214.9947,215.185,16686.8397
2018-10-16 15:35:00,237.47,237.91,237.47,237.84,13114.165555441585,215.1941,215.5928,215.1941,215.5294,13114.1656
2018-10-16 15:40:00,237.87,238.24,237.85,238.2,15992.409477895168,215.5566,215.8919,215.5384,215.8556,15992.4095
2018-10-16 15:45:00,238.29,238.44,238.22,238.29,18502.4105036414,215.9372,216.0731,215.8737,215.9372,18502.4105
2018-10-16 15:50:00,238.31,238.39,237.98,238.27,19978.459329161964,215.9553,216.0278,215.6562,215.919,19978.4593
2018-10-16 15:55:00,238.27,238.34,237.99,238.17,43600.369268642935,215.919,215.9825,215.6653,215.8284,43600.3693
2018-10-17 09:30:00,237.81,238.17,237.29,237.79,22770.54056826341,215.5022,215.8284,215.031,215.4841,22770.5406
2018-10-17 09:35:00,237.57,238.3,237.52,238.05,8004.923581905836,215.2847,215.9462,215.2394,215.7197,8004.9236
2018-10-17 09:40:00,238.13,238.76,238.04,238.76,14914.350189763052,215.7922,216.3631,215.7106,216.3631,14914.3502
2018-10-17 09:45:00,238.68,239.34,238.68,238.95,12632.06482716176,216.2906,216.8887,216.2906,216.5353,12632.0648
2018-10-17 09:50:00,238.88,239.44,238.82,239.37,4744.07631551954,216.4718,216.9793,216.4174,216.9159,4744.0763
2018-10-17 09:55:00,239.24,239.26,238.77,238.95,4584.059903579854,216.7981,216.8162,216.3721,216.5353,4584.0599
2018-10-17 10:00:00,238.72,238.87,238.06,238.21,12016.617088932198,216.3268,216.4628,215.7287,215.8647,12016.6171
2018-10-17 10:05:00,238.28,238.29,238.09,238.12,6051.902759257359,215.9281,215.9372,215.7559,215.7831,6051.9028
2018-10-17 10:10:00,238.11,238.2,237.47,237.47,32169.453277259203,215.7741,215.8556,215.1941,215.1941,32169.4533
2018-10-17 10:15:00,237.46,237.6,237.24,237.44,17005.84675351318,215.185,215.3119,214.9857,215.1669,17005.8468
2018-10-17 10:20:00,237.42,237.78,237.35,237.53,7002.769514822033,215.1488,215.475,215.0853,215.2485,7002.7695
2018-10-17 10:25:00,237.52,237.71,237.51,237.66,3875.269258385475,215.2394,215.4116,215.2303,215.3663,3875.2693
2018-10-17 10:30:00,237.78,237.97,237.52,237.59,13250.589804082469,215.475,215.6472,215.2394,215.3028,13250.5898
2018-10-17 10:35:00,237.51,237.57,237.12,237.27,10343.624987178173,215.2303,215.2847,214.8769,215.0128,10343.625
2018-10-17 10:40:00,237.36,237.48,236.78,236.78,11119.08913734742,215.0944,215.2031,214.5688,214.5688,11119.0891
2018-10-17 10:45:00,236.76,236.92,236.63,236.82,5990.357985434403,214.5507,214.6957,214.4329,214.6051,5990.358
2018-10-17 10:50:00,236.73,236.84,236.56,236.76,5449.789722022772,214.5235,214.6232,214.3694,214.5507,5449.7897
2018-10-17 10:55:00,236.87,237.15,236.83,237.15,4410.708790645194,214.6504,214.9041,214.6141,214.9041,4410.7088
2018-10-17 11:00:00,237.01,237.35,237.01,237.11,11563.237255103088,214.7772,215.0853,214.7772,214.8679,11563.2373
2018-10-17 11:05:00,237.03,237.63,236.82,237.38,19817.417170991896,214.7954,215.3391,214.6051,215.1125,19817.4172
2018-10-17 11:10:00,237.39,237.76,237.39,237.69,4919.478920914966,215.1216,215.4569,215.1216,215.3934,4919.4789
2018-10-17 11:15:00,237.72,238.26,237.65,238.21,6681.7109447122775,215.4206,215.91,215.3572,215.8647,6681.7109
2018-10-17 11:20:00,238.25,238.34,237.91,237.92,6265.257975176941,215.9009,215.9825,215.5928,215.6019,6265.258
2018-10-17 11:25:00,237.8,238.05,237.7,238.05,4207.611037029439,215.4931,215.7197,215.4025,215.7197,4207.611
2018-10-17 11:30:00,238.04,238.22,237.85,237.94,4122.474099907683,215.7106,215.8737,215.5384,215.62,4122.4741
2018-10-17 11:35:00,237.9,238.11,237.63,237.72,5048.722945943174,215.5837,215.7741,215.3391,215.4206,5048.7229
2018-10-17 11:40:00,237.72,238.55,237.72,238.44,6872.499743563442,215.4206,216.1728,215.4206,216.0731,6872.4997
2018-10-17 11:45:00,238.35,238.54,238.29,238.35,3077.2386911478097,215.9915,216.1637,215.9372,215.9915,3077.2387
2018-10-17 11:50:00,238.29,238.5,238.26,238.37,2461.790952918248,215.9372,216.1275,215.91,216.0097,2461.791
2018-10-17 11:55:00,238.29,238.69,238.12,238.68,3743.973740896502,215.9372,216.2996,215.7831,216.2906,3743.9737
2018-10-17 12:00:00,238.7,238.81,238.37,238.49,2682.326392450508,216.3087,216.4084,216.0097,216.1184,2682.3264
2018-10-17 12:05:00,238.44,238.7,238.37,238.55,6052.928505487742,216.0731,216.3087,216.0097,216.1728,6052.9285
2018-10-17 12:10:00,238.62,238.7,238.45,238.69,2407.42640270797,216.2362,216.3087,216.0822,216.2996,2407.4264
2018-10-17 12:15:00,238.73,238.97,238.72,238.96,2683.35213868089,216.3359,216.5534,216.3268,216.5443,2683.3521
2018-10-17 12:20:00,238.92,239.03,238.81,238.81,1364.2424864088623,216.5081,216.6077,216.4084,216.4084,1364.2425
2018-10-17 12:25:00,238.85,238.85,238.52,238.53,5781.105754436352,216.4446,216.4446,216.1456,216.1547,5781.1058
2018-10-17 12:30:00,238.52,238.58,238.25,238.33,3035.183095702123,216.1456,216.2,215.9009,215.9734,3035.1831
2018-10-17 12:35:00,238.3,238.45,238.29,238.29,1548.876807877731,215.9462,216.0822,215.9372,215.9372,1548.8768
2018-10-17 12:40:00,238.4,238.76,238.4,238.71,5806.749410195917,216.0368,216.3631,216.0368,216.3178,5806.7494
2018-10-17 12:45:00,238.76,238.81,238.24,238.25,2848.4972817724893,216.3631,216.4084,215.8919,215.9009,2848.4973
2018-10-17 12:50:00,238.2,238.31,238.15,238.31,1538.6193455739049,215.8556,215.9553,215.8103,215.9553,1538.6193
2018-10-17 12:55:00,238.43,238.51,238.31,238.4,3692.686429377372,216.064,216.1365,215.9553,216.0368,3692.6864
2018-10-17 13:00:00,238.5,238.75,238.42,238.74,2736.690942660786,216.1275,216.354,216.055,216.345,2736.6909
2018-10-17 13:05:00,238.91,238.91,238.75,238.87,1565.288747563853,216.499,216.499,216.354,216.4628,1565.2887
2018-10-17 13:10:00,238.89,239.23,238.89,239.02,1851.471945840599,216.4809,216.789,216.4809,216.5987,1851.4719
2018-10-17 13:15:00,239.04,239.04,238.7,238.88,1641.1939686121652,216.6168,216.6168,216.3087,216.4718,1641.194
2018-10-17 13:20:00,238.86,239.01,238.79,238.85,2134.577905426197,216.4537,216.5896,216.3903,216.4446,2134.5779
2018-10-17 13:25:00,238.73,238.91,238.55,238.86,1948.9178377269463,216.3359,216.499,216.1728,216.4537,1948.9178
2018-10-17 13:30:00,238.96,238.96,238.73,238.78,2632.06482716176,216.5443,216.5443,216.3359,216.3812,2632.0648
2018-10-17 13:35:00,238.72,238.96,238.69,238.86,2977.741306800697,216.3268,216.5443,216.2996,216.4537,2977.7413
2018-10-17 13:40:00,238.85,238.86,238.63,238.74,2682.326392450508,216.4446,216.4537,216.2453,216.345,2682.3264
2018-10-17 13:45:00,238.68,238.75,238.39,238.47,3400.34875371833,216.2906,216.354,216.0278,216.1003,3400.3488
2018-10-17 13:50:00,238.48,238.59,238.45,238.59,1128.3208534208636,216.1093,216.209,216.0822,216.209,1128.3209
2018-10-17 13:55:00,238.6,238.68,238.46,238.56,2514.1040106677606,216.2181,216.2906,216.0912,216.1818,2514.104
2018-10-17 14:00:00,238.6,238.6,237.97,238.29,1743.7685916504256,216.2181,216.2181,215.6472,215.9372,1743.7686
2018-10-17 14:05:00,238.54,238.65,238.46,238.52,2721.3047492050464,216.1637,216.2634,216.0912,216.1456,2721.3047
2018-10-17 14:10:00,238.28,238.42,237.92,238.11,4402.502820802133,215.9281,216.055,215.6019,215.7741,4402.5028
2018-10-17 14:15:00,238.01,238.01,237.78,237.88,1538.6193455739049,215.6834,215.6834,215.475,215.5656,1538.6193
2018-10-17 14:20:00,237.88,237.88,237.27,237.45,3522.41255513386,215.5656,215.5656,215.0128,215.176,3522.4126
2018-10-17 14:25:00,237.66,237.77,237.49,237.49,3258.7957739255307,215.3663,215.4659,215.2122,215.2122,3258.7958
2018-10-17 14:30:00,237.53,237.88,237.53,237.76,1906.86224228126,215.2485,215.5656,215.2485,215.4569,1906.8622
2018-10-17 14:35:00,237.74,237.87,237.59,237.73,3823.981946866345,215.4388,215.5566,215.3028,215.4297,3823.9819
2018-10-17 14:40:00,237.89,238.38,237.82,238.38,1743.7685916504256,215.5747,216.0187,215.5113,216.0187,1743.7686
2018-10-17 14:45:00,238.27,238.33,238.18,238.32,1487.3320340547748,215.919,215.9734,215.8375,215.9644,1487.332
2018-10-17 14:50:00,238.36,238.75,238.19,238.67,4252.7438711662735,216.0006,216.354,215.8465,216.2815,4252.7439
2018-10-17 14:55:00,238.69,238.88,238.69,238.71,2314.083495743153,216.2996,216.4718,216.2996,216.3178,2314.0835
2018-10-17 15:00:00,238.74,238.84,238.41,238.47,6271.412452559237,216.345,216.4356,216.0459,216.1003,6271.4125
2018-10-17 15:05:00,238.45,238.76,238.3,238.76,4124.525592368448,216.0822,216.3631,215.9462,216.3631,4124.5256
2018-10-17 15:10:00,238.68,238.81,238.43,238.47,3817.827469484049,216.2906,216.4084,216.064,216.1003,3817.8275
2018-10-17 15:15:00,238.41,238.41,237.84,238.03,7524.874346086778,216.0459,216.0459,215.5294,215.7016,7524.8743
2018-10-17 15:20:00,238.06,238.4,237.99,238.4,2461.790952918248,215.7287,216.0368,215.6653,216.0368,2461.791
2018-10-17 15:25:00,238.52,238.68,238.49,238.59,3401.3744999487126,216.1456,216.2906,216.1184,216.209,3401.3745
2018-10-17 15:30:00,238.52,238.65,238.08,238.18,6359.626628372141,216.1456,216.2634,215.7469,215.8375,6359.6266
2018-10-17 15:35:00,238.31,238.36,238.19,238.32,6080.623653708072,215.9553,216.0006,215.8465,215.9644,6080.6237
2018-10-17 15:40:00,238.25,238.29,237.65,237.88,6570.930351830957,215.9009,215.9372,215.3572,215.5656,6570.9304
2018-10-17 15:45:00,237.83,238.47,237.74,238.47,16644.784080418503,215.5203,216.1003,215.4388,216.1003,16644.7841
2018-10-17 15:50:00,238.37,238.86,238.36,238.77,11523.233152118166,216.0097,216.4537,216.0006,216.3721,11523.2332
2018-10-17 15:55:00,238.76,239.28,238.68,238.81,41995.07641809416,216.3631,216.8343,216.2906,216.4084,41995.0764
2018-10-18 09:30:00,239.0,239.0,237.51,238.43,15999.589701507846,216.5806,216.5806,215.2303,216.064,15999.5897
2018-10-18 09:35:00,238.28,238.41,236.92,237.17,18244.948199815364,215.9281,216.0459,214.6957,214.9222,18244.9482
2018-10-18 09:40:00,237.27,237.27,236.22,236.23,11787.875679556875,215.0128,215.0128,214.0613,214.0704,11787.8757
2018-10-18 09:45:00,236.1,236.26,236.06,236.13,5744.178890142579,213.9526,214.0976,213.9164,213.9798,5744.1789
2018-10-18 09:50:00,236.04,236.04,235.22,235.22,12843.368550620577,213.8982,213.8982,213.1551,213.1551,12843.3686
2018-10-18 09:55:00,235.31,235.32,235.09,235.16,5662.11919171197,213.2367,213.2458,213.0373,213.1008,5662.1192
2018-10-18 10:00:00,235.16,235.18,234.68,235.13,7798.748589598933,213.1008,213.1189,212.6658,213.0736,7798.7486
2018-10-18 10:05:00,235.01,235.36,234.99,235.36,8315.724689711766,212.9648,213.282,212.9467,213.282,8315.7247
2018-10-18 10:10:00,235.24,235.57,235.2,235.29,9502.513078264436,213.1733,213.4723,213.137,213.2186,9502.5131
2018-10-18 10:15:00,235.28,235.63,235.09,235.63,11421.684275310288,213.2095,213.5267,213.0373,213.5267,11421.6843
2018-10-18 10:20:00,235.64,236.39,235.64,236.23,5369.781516052928,213.5357,214.2154,213.5357,214.0704,5369.7815
2018-10-18 10:25:00,236.17,236.49,236.17,236.41,5128.731151913016,214.016,214.306,214.016,214.2335,5128.7312
2018-10-18 10:30:00,236.28,236.75,236.24,236.75,8619.345573905015,214.1157,214.5416,214.0795,214.5416,8619.3456
2018-10-18 10:35:00,236.75,237.16,236.75,237.03,3201.353985024105,214.5416,214.9132,214.5416,214.7954,3201.354
2018-10-18 10:40:00,237.23,237.42,237.02,237.11,12109.959995897014,214.9766,215.1488,214.7863,214.8679,12109.96
2018-10-18 10:45:00,237.1,237.39,237.1,237.12,6667.350497486921,214.8588,215.1216,214.8588,214.8769,6667.3505
2018-10-18 10:50:00,237.17,237.21,237.0,237.01,1538.6193455739049,214.9222,214.9585,214.7682,214.7772,1538.6193
2018-10-18 10:55:00,237.07,237.07,236.65,236.68,6110.370294389168,214.8316,214.8316,214.451,214.4782,6110.3703
2018-10-18 11:00:00,236.63,236.64,235.85,235.85,4923.581905836496,214.4329,214.4419,213.726,213.726,4923.5819
2018-10-18 11:05:00,235.99,236.06,235.56,235.56,10697.50743666017,213.8529,213.9164,213.4633,213.4633,10697.5074
2018-10-18 11:10:00,235.64,235.82,235.44,235.44,3449.584572776695,213.5357,213.6989,213.3545,213.3545,3449.5846
2018-10-18 11:15:00,235.38,235.49,235.11,235.11,3678.325982152016,213.3001,213.3998,213.0555,213.0555,3678.326
2018-10-18 11:20:00,235.07,235.4,234.95,234.95,6032.41358088009,213.0192,213.3183,212.9105,212.9105,6032.4136
2018-10-18 11:25:00,235.02,235.33,234.85,234.89,6158.580367217151,212.9739,213.2548,212.8199,212.8561,6158.5804
2018-10-18 11:30:00,234.76,234.96,234.11,234.26,10174.376859165042,212.7383,212.9195,212.1493,212.2852,10174.3769
2018-10-18 11:35:00,234.14,234.22,233.79,234.22,20670.83803467022,212.1765,212.249,211.8593,212.249,20670.838
2018-10-18 11:40:00,234.23,234.44,233.92,234.08,3796.286798646015,212.258,212.4483,211.9771,212.1221,3796.2868
2018-10-18 11:45:00,233.94,233.97,233.3,233.91,8241.870961124218,211.9952,212.0224,211.4153,211.968,8241.871
2018-10-18 11:50:00,233.8,233.99,233.52,233.86,8299.312750025643,211.8684,212.0405,211.6146,211.9227,8299.3128
2018-10-18 11:55:00,233.88,234.02,233.65,233.67,2193.045440558006,211.9408,212.0677,211.7324,211.7505,2193.0454
2018-10-18 12:00:00,233.67,233.95,233.67,233.92,1641.1939686121652,211.7505,212.0043,211.7505,211.9771,1641.194
2018-10-18 12:05:00,233.85,234.22,233.84,234.06,2795.158477792594,211.9137,212.249,211.9046,212.104,2795.1585
2018-10-18 12:10:00,233.94,233.96,233.5,233.6,4000.410298492153,211.9952,212.0133,211.5965,211.6871,4000.4103
2018-10-18 12:15:00,233.49,233.65,233.27,233.28,6368.858344445584,211.5874,211.7324,211.3881,211.3971,6368.8583
2018-10-18 12:20:00,233.46,234.15,233.46,233.95,2996.204738947584,211.5602,212.1855,211.5602,212.0043,2996.2047
2018-10-18 12:25:00,234.02,234.1,233.97,234.08,1958.1495538003896,212.0677,212.1402,212.0224,212.1221,1958.1496
2018-10-18 12:30:00,234.1,234.36,233.72,234.36,2407.42640270797,212.1402,212.3758,211.7959,212.3758,2407.4264
2018-10-18 12:35:00,234.36,234.57,234.15,234.39,12493.589086060108,212.3758,212.5661,212.1855,212.403,12493.5891
2018-10-18 12:40:00,234.5,234.99,234.5,234.95,4205.559544568673,212.5027,212.9467,212.5027,212.9105,4205.5595
2018-10-18 12:45:00,234.99,235.05,234.79,234.79,1128.3208534208636,212.9467,213.0011,212.7655,212.7655,1128.3209
2018-10-18 12:50:00,234.87,235.02,234.65,234.93,1743.7685916504256,212.838,212.9739,212.6386,212.8924,1743.7686
2018-10-18 12:55:00,234.9,234.92,234.64,234.64,1307.826443737819,212.8652,212.8833,212.6296,212.6296,1307.8264
2018-10-18 13:00:00,234.55,234.76,234.55,234.68,1241.15293876295,212.548,212.7383,212.548,212.6658,1241.1529
2018-10-18 13:05:00,234.62,234.62,234.13,234.23,2559.2368448045954,212.6114,212.6114,212.1674,212.258,2559.2368
2018-10-18 13:10:00,234.11,234.19,233.62,233.72,3436.249871781721,212.1493,212.2218,211.7052,211.7959,3436.2499
2018-10-18 13:15:00,233.74,233.74,232.94,232.94,7831.572468971176,211.814,211.814,211.089,211.089,7831.5725
2018-10-18 13:20:00,232.96,233.05,232.35,232.35,2863.883475228228,211.1071,211.1887,210.5544,210.5544,2863.8835
2018-10-18 13:25:00,232.39,233.05,232.26,232.84,2051.4924607652065,210.5906,211.1887,210.4728,210.9984,2051.4925
2018-10-18 13:30:00,232.9,233.2,232.55,232.86,4682.531541696584,211.0528,211.3246,210.7356,211.0165,4682.5315
2018-10-18 13:35:00,232.89,232.89,232.57,232.89,3077.2386911478097,211.0437,211.0437,210.7537,211.0437,3077.2387
2018-10-18 13:40:00,232.87,232.87,232.31,232.31,2602.3181864806647,211.0256,211.0256,210.5181,210.5181,2602.3182
2018-10-18 13:45:00,232.53,232.85,232.45,232.73,10130.26977125859,210.7175,211.0075,210.645,210.8987,10130.2698
2018-10-18 13:50:00,232.78,232.83,232.22,232.26,6472.458713714227,210.944,210.9893,210.4366,210.4728,6472.4587
2018-10-18 13:55:00,232.25,232.65,232.21,232.26,1846.343214688686,210.4637,210.8262,210.4275,210.4728,1846.3432
2018-10-18 14:00:00,232.18,232.86,232.18,232.65,3421.8894245563647,210.4003,211.0165,210.4003,210.8262,3421.8894
2018-10-18 14:05:00,232.76,233.17,232.75,233.07,1768.386501179608,210.9259,211.2974,210.9168,211.2068,1768.3865
2018-10-18 14:10:00,233.02,233.45,232.89,232.96,4825.110267719766,211.1615,211.5512,211.0437,211.1071,4825.1103
2018-10-18 14:15:00,232.97,232.99,232.71,232.71,11693.507026361678,211.1162,211.1343,210.8806,210.8806,11693.507
2018-10-18 14:20:00,232.72,233.93,232.63,233.75,11968.407016104216,210.8897,211.9862,210.8081,211.823,11968.407
2018-10-18 14:25:00,233.9,233.9,233.38,233.55,2360.2420761103704,211.959,211.959,211.4877,211.6418,2360.2421
2018-10-18 14:30:00,233.51,233.59,233.26,233.58,2359.216329879988,211.6056,211.678,211.379,211.669,2359.2163
2018-10-18 14:35:00,233.62,233.78,233.26,233.29,2367.4222997230486,211.7052,211.8502,211.379,211.4062,2367.4223
2018-10-18 14:40:00,233.25,233.72,233.15,233.72,2154.067083803467,211.3699,211.7959,211.2793,211.7959,2154.0671
2018-10-18 14:45:00,233.87,234.15,233.6,233.63,3153.1439121961225,211.9318,212.1855,211.6871,211.7143,3153.1439
2018-10-18 14:50:00,233.64,233.97,233.64,233.84,4488.665504154272,211.7234,212.0224,211.7234,211.9046,4488.6655
2018-10-18 14:55:00,233.81,233.93,233.62,233.62,5043.59421479126,211.8774,211.9862,211.7052,211.7052,5043.5942
2018-10-18 15:00:00,233.72,233.83,233.45,233.51,4261.975587239716,211.7959,211.8955,211.5512,211.6056,4261.9756
2018-10-18 15:05:00,233.53,233.53,232.84,232.92,9255.30823674223,211.6237,211.6237,210.9984,211.0709,9255.3082
2018-10-18 15:10:00,232.87,232.87,232.7,232.75,2718.227510513899,211.0256,211.0256,210.8715,210.9168,2718.2275
2018-10-18 15:15:00,232.81,233.66,232.81,233.33,15365.678531131398,210.9712,211.7415,210.9712,211.4424,15365.6785
2018-10-18 15:20:00,233.42,233.85,233.35,233.83,8707.559749717919,211.524,211.9137,211.4606,211.8955,8707.5597
2018-10-18 15:25:00,233.85,234.04,233.68,233.87,5174.889732280234,211.9137,212.0858,211.7596,211.9318,5174.8897
2018-10-18 15:30:00,233.74,233.74,233.3,233.3,10187.711560160016,211.814,211.814,211.4153,211.4153,10187.7116
2018-10-18 15:35:00,233.28,233.64,233.09,233.6,8923.992204328648,211.3971,211.7234,211.225,211.6871,8923.9922
2018-10-18 15:40:00,233.66,233.95,233.42,233.56,8658.323930659555,211.7415,212.0043,211.524,211.6509,8658.3239
2018-10-18 15:45:00,233.56,234.01,233.51,233.79,11019.591753000308,211.6509,212.0587,211.6056,211.8593,11019.5918
2018-10-18 15:50:00,233.75,233.84,233.52,233.58,12058.672684377883,211.823,211.9046,211.6146,211.669,12058.6727
2018-10-18 15:55:00,233.58,233.82,233.22,233.77,38538.31162170479,211.669,211.8865,211.3428,211.8412,38538.3116
2018-10-19 09:30:00,233.16,234.27,232.82,234.2,87957.73925530823,211.2884,212.2943,210.9803,212.2308,87957.7393
2018-10-19 09:35:00,234.48,234.48,233.68,233.88,4419.940506718638,212.4846,212.4846,211.7596,211.9408,4419.9405
2018-10-19 09:40:00,233.83,233.97,233.58,233.58,4434.3009539439945,211.8955,212.0224,211.669,211.669,4434.301
2018-10-19 09:45:00,233.7,233.83,233.46,233.65,3130.5774951277053,211.7777,211.8955,211.5602,211.7324,3130.5775
2018-10-19 09:50:00,233.67,233.88,233.49,233.74,2402.297671556057,211.7505,211.9408,211.5874,211.814,2402.2977
2018-10-19 09:55:00,233.81,233.92,233.54,233.54,6885.834444558416,211.8774,211.9771,211.6327,211.6327,6885.8344
2018-10-19 10:00:00,233.66,234.07,233.66,233.93,8345.47133039286,211.7415,212.113,211.7415,211.9862,8345.4713
2018-10-19 10:05:00,234.02,234.24,233.98,234.03,4203.508052107908,212.0677,212.2671,212.0315,212.0768,4203.5081
2018-10-19 10:10:00,233.96,233.96,233.78,233.78,6513.488562929531,212.0133,212.0133,211.8502,211.8502,6513.4886
2018-10-19 10:15:00,233.78,233.96,233.68,233.9,6749.41019591753,211.8502,212.0133,211.7596,211.959,6749.4102
2018-10-19 10:20:00,234.01,234.87,234.01,234.87,5401.5796491947885,212.0587,212.838,212.0587,212.838,5401.5796
2018-10-19 10:25:00,234.83,234.83,234.36,234.36,3414.7092009436865,212.8017,212.8017,212.3758,212.3758,3414.7092
2018-10-19 10:30:00,234.48,234.77,234.32,234.4,7141.245255923684,212.4846,212.7474,212.3396,212.4121,7141.2453
2018-10-19 10:35:00,234.34,234.34,233.92,233.94,3287.516668376244,212.3577,212.3577,211.9771,211.9952,3287.5167
2018-10-19 10:40:00,233.84,234.12,233.66,234.02,3865.011796081649,211.9046,212.1583,211.7415,212.0677,3865.0118
2018-10-19 10:45:00,234.03,234.16,233.93,234.0,5927.787465381064,212.0768,212.1946,211.9862,212.0496,5927.7875
2018-10-19 10:50:00,233.84,233.88,233.6,233.73,5242.588983485485,211.9046,211.9408,211.6871,211.8049,5242.589
2018-10-19 10:55:00,233.75,234.15,233.75,234.15,4826.1360139501485,211.823,212.1855,211.823,212.1855,4826.136
2018-10-19 11:00:00,234.21,234.26,233.8,233.8,3573.69986665299,212.2399,212.2852,211.8684,211.8684,3573.6999
2018-10-19 11:05:00,233.8,233.88,233.64,233.76,8599.856395527746,211.8684,211.9408,211.7234,211.8321,8599.8564
2018-10-19 11:10:00,233.79,234.17,233.66,234.04,7095.086675556467,211.8593,212.2036,211.7415,212.0858,7095.0867
2018-10-19 11:15:00,234.02,234.21,233.81,233.85,3493.691660683147,212.0677,212.2399,211.8774,211.9137,3493.6917
2018-10-19 11:20:00,233.92,233.96,233.69,233.78,3795.261052415632,211.9771,212.0133,211.7687,211.8502,3795.2611
2018-10-19 11:25:00,233.8,233.89,233.44,233.44,5184.121448353677,211.8684,211.9499,211.5421,211.5421,5184.1214
2018-10-19 11:30:00,233.5,233.51,233.0,233.19,22890.55287721817,211.5965,211.6056,211.1434,211.3156,22890.5529
2018-10-19 11:35:00,233.14,233.25,232.92,233.02,3077.2386911478097,211.2703,211.3699,211.0709,211.1615,3077.2387
2018-10-19 11:40:00,233.1,233.14,232.85,233.05,7725.920607241768,211.234,211.2703,211.0075,211.1887,7725.9206
2018-10-19 11:45:00,233.11,233.29,233.06,233.12,6608.882962355113,211.2431,211.4062,211.1978,211.2521,6608.883
2018-10-19 11:50:00,233.09,233.22,232.72,232.89,4954.354292747974,211.225,211.3428,210.8897,211.0437,4954.3543
2018-10-19 11:55:00,232.8,233.35,232.8,233.25,10685.19848189558,210.9622,211.4606,210.9622,211.3699,10685.1985
2018-10-19 12:00:00,233.29,233.35,233.21,233.26,2781.82377679762,211.4062,211.4606,211.3337,211.379,2781.8238
2018-10-19 12:05:00,233.36,233.59,233.1,233.1,3590.111806339112,211.4696,211.678,211.234,211.234,3590.1118
2018-10-19 12:10:00,233.07,233.16,232.87,233.16,8824.494819981535,211.2068,211.2884,211.0256,211.2884,8824.4948
2018-10-19 12:15:00,233.13,233.34,232.92,233.13,7134.065032311006,211.2612,211.4515,211.0709,211.2612,7134.065
2018-10-19 12:20:00,232.97,232.97,232.49,232.52,6872.499743563442,211.1162,211.1162,210.6812,210.7084,6872.4997
2018-10-19 12:25:00,232.49,232.68,232.31,232.62,4854.856908400861,210.6812,210.8534,210.5181,210.799,4854.8569
2018-10-19 12:30:00,232.48,232.48,232.0,232.0,8857.31869935378,210.6722,210.6722,210.2372,210.2372,8857.3187
2018-10-19 12:35:00,232.03,232.24,231.93,232.23,7297.15868294184,210.2644,210.4547,210.1738,210.4456,7297.1587
2018-10-19 12:40:00,232.14,232.42,232.03,232.36,3184.9420453379835,210.3641,210.6178,210.2644,210.5634,3184.942
2018-10-19 12:45:00,232.37,232.82,232.37,232.6,3180.839060416453,210.5725,210.9803,210.5725,210.7809,3180.8391
2018-10-19 12:50:00,232.68,232.82,232.16,232.65,7385.372858754744,210.8534,210.9803,210.3822,210.8262,7385.3729
2018-10-19 12:55:00,232.94,233.18,232.83,233.02,2508.975279515848,211.089,211.3065,210.9893,211.1615,2508.9753
2018-10-19 13:00:00,232.87,233.02,232.68,232.68,3282.3879372243305,211.0256,211.1615,210.8534,210.8534,3282.3879
2018-10-19 13:05:00,232.85,232.9,232.58,232.64,11260.64211714022,211.0075,211.0528,210.7628,210.8172,11260.6421
2018-10-19 13:10:00,232.82,233.31,232.7,233.17,5039.49122986973,210.9803,211.4243,210.8715,211.2974,5039.4912
2018-10-19 13:15:00,233.13,233.39,233.01,233.15,2679.24915375936,211.2612,211.4968,211.1525,211.2793,2679.2492
2018-10-19 13:20:00,233.09,233.53,233.08,233.5,2144.835367730024,211.225,211.6237,211.2159,211.5965,2144.8354
2018-10-19 13:25:00,233.41,233.59,233.37,233.56,2303.826033439327,211.5149,211.678,211.4787,211.6509,2303.826
2018-10-19 13:30:00,233.58,234.1,233.54,234.03,3774.74612780798,211.669,212.1402,211.6327,212.0768,3774.7461
2018-10-19 13:35:00,233.83,233.87,233.56,233.67,2972.6125756487845,211.8955,211.9318,211.6509,211.7505,2972.6126
2018-10-19 13:40:00,233.56,233.68,233.02,233.15,7184.326597599754,211.6509,211.7596,211.1615,211.2793,7184.3266
2018-10-19 13:45:00,233.08,233.56,233.01,233.45,2887.4756385270284,211.2159,211.6509,211.1525,211.5512,2887.4756
2018-10-19 13:50:00,233.38,233.4,232.88,232.88,4102.984921530413,211.4877,211.5059,211.0347,211.0347,4102.9849
2018-10-19 13:55:00,232.89,232.99,232.81,232.81,6210.893424966663,211.0437,211.1343,210.9712,210.9712,6210.8934
2018-10-19 14:00:00,232.69,232.87,232.13,232.13,8213.150066673505,210.8625,211.0256,210.355,210.355,8213.1501
2018-10-19 14:05:00,232.13,232.21,231.69,231.9,14257.872602318186,210.355,210.4275,209.9563,210.1466,14257.8726
2018-10-19 14:10:00,232.0,232.34,231.96,231.96,9021.438096214995,210.2372,210.5453,210.201,210.201,9021.4381
2018-10-19 14:15:00,231.96,232.0,231.66,231.75,10659.554826136013,210.201,210.2372,209.9291,210.0107,10659.5548
2018-10-19 14:20:00,231.64,232.07,231.42,232.03,11613.498820391836,209.911,210.3006,209.7116,210.2644,11613.4988
2018-10-19 14:25:00,231.95,232.01,231.63,231.67,5746.230382603344,210.1919,210.2463,209.9019,209.9382,5746.2304
2018-10-19 14:30:00,231.68,232.06,231.6,231.76,11116.011898656272,209.9472,210.2916,209.8747,210.0197,11116.0119
2018-10-19 14:35:00,231.83,232.09,231.69,231.79,8208.021335521591,210.0831,210.3188,209.9563,210.0469,8208.0213
2018-10-19 14:40:00,231.78,231.9,231.59,231.65,8270.59185557493,210.0378,210.1466,209.8657,209.92,8270.5919
2018-10-19 14:45:00,231.68,232.19,231.67,232.19,12178.684993332648,209.9472,210.4094,209.9382,210.4094,12178.685
2018-10-19 14:50:00,232.21,232.23,231.97,232.07,4813.827059185557,210.4275,210.4456,210.21,210.3006,4813.8271
2018-10-19 14:55:00,232.07,232.19,231.94,231.94,5642.6300133347,210.3006,210.4094,210.1828,210.1828,5642.63
2018-10-19 15:00:00,232.0,232.05,231.43,231.63,8946.558621397066,210.2372,210.2825,209.7207,209.9019,8946.5586
2018-10-19 15:05:00,231.6,231.72,231.45,231.57,7368.960919068622,209.8747,209.9835,209.7388,209.8475,7368.9609
2018-10-19 15:10:00,231.58,231.8,231.43,231.53,5641.604267104318,209.8566,210.056,209.7207,209.8113,5641.6043
2018-10-19 15:15:00,231.44,231.75,231.32,231.74,9947.686942250486,209.7297,210.0107,209.621,210.0016,9947.6869
2018-10-19 15:20:00,231.81,231.89,231.55,231.61,6951.482203302902,210.065,210.1375,209.8294,209.8838,6951.4822
2018-10-19 15:25:00,231.64,232.24,231.56,232.16,9689.19889219407,209.911,210.4547,209.8385,210.3822,9689.1989
2018-10-19 15:30:00,232.12,232.37,232.03,232.18,13621.909939480973,210.3459,210.5725,210.2644,210.4003,13621.9099
2018-10-19 15:35:00,232.23,232.25,231.85,231.9,9616.370909836904,210.4456,210.4637,210.1013,210.1466,9616.3709
2018-10-19 15:40:00,231.88,232.27,231.87,232.27,17838.752692583854,210.1285,210.4819,210.1194,210.4819,17838.7527
2018-10-19 15:45:00,232.34,232.51,232.25,232.34,19159.91383731665,210.5453,210.6994,210.4637,210.5453,19159.9138
2018-10-19 15:50:00,232.29,232.61,232.29,232.58,38038.773207508464,210.5,210.79,210.5,210.7628,38038.7732
2018-10-19 15:55:00,232.57,232.57,232.11,232.11,85047.69719971278,210.7537,210.7537,210.3369,210.3369,85047.6972
2018-10-22 09:30:00,232.87,233.47,232.4,232.51,9412.247409990769,211.0256,211.5693,210.5997,210.6994,9412.2474
2018-10-22 09:35:00,232.4,232.4,231.57,231.75,5539.029644066058,210.5997,210.5997,209.8475,210.0107,5539.0296
2018-10-22 09:40:00,231.84,231.84,231.36,231.45,6667.350497486921,210.0922,210.0922,209.6572,209.7388,6667.3505
2018-10-22 09:45:00,231.61,231.97,231.54,231.82,6462.201251410401,209.8838,210.21,209.8204,210.0741,6462.2013
2018-10-22 09:50:00,231.83,231.83,230.63,230.65,8093.13775771874,210.0831,210.0831,208.9957,209.0138,8093.1378
2018-10-22 09:55:00,230.69,231.0,230.69,231.0,10883.16750435942,209.0501,209.331,209.0501,209.331,10883.1675
2018-10-22 10:00:00,230.68,230.81,230.48,230.48,4840.496461175505,209.041,209.1588,208.8598,208.8598,4840.4965
2018-10-22 10:05:00,230.55,230.55,230.19,230.45,3935.788285978049,208.9232,208.9232,208.597,208.8326,3935.7883
2018-10-22 10:10:00,230.54,230.93,230.54,230.76,3651.656580162068,208.9142,209.2676,208.9142,209.1135,3651.6566
2018-10-22 10:15:00,230.58,230.58,230.15,230.26,3873.21776592471,208.9504,208.9504,208.5607,208.6604,3873.2178
2018-10-22 10:20:00,230.13,230.29,229.89,230.06,6327.82849523028,208.5426,208.6876,208.3251,208.4792,6327.8285
2018-10-22 10:25:00,230.07,230.19,229.65,229.94,10644.168632680274,208.4882,208.597,208.1076,208.3704,10644.1686
2018-10-22 10:30:00,229.77,229.83,229.4,229.83,13675.248743460868,208.2164,208.2708,207.8811,208.2708,13675.2487
2018-10-22 10:35:00,229.79,229.96,229.61,229.83,7212.021745820084,208.2345,208.3886,208.0714,208.2708,7212.0217
2018-10-22 10:40:00,229.91,230.36,229.81,230.36,6982.254590214381,208.3433,208.751,208.2526,208.751,6982.2546
2018-10-22 10:45:00,230.42,231.2,230.35,231.2,4934.865114370705,208.8054,209.5122,208.742,209.5122,4934.8651
2018-10-22 10:50:00,231.2,231.66,231.03,231.18,8072.622833111088,209.5122,209.9291,209.3582,209.4941,8072.6228
2018-10-22 10:55:00,231.26,231.26,230.73,230.73,2921.325264129654,209.5666,209.5666,209.0863,209.0863,2921.3253
2018-10-22 11:00:00,230.43,230.51,230.32,230.51,5442.609498410093,208.8145,208.887,208.7148,208.887,5442.6095
2018-10-22 11:05:00,230.56,230.86,230.41,230.51,8214.175812903888,208.9323,209.2041,208.7963,208.887,8214.1758
2018-10-22 11:10:00,230.36,230.37,230.13,230.2,1788.9014257872602,208.751,208.7601,208.5426,208.606,1788.9014
2018-10-22 11:15:00,230.13,230.6,230.13,230.45,4941.019591753,208.5426,208.9685,208.5426,208.8326,4941.0196
2018-10-22 11:20:00,230.36,230.82,230.22,230.82,5350.292337675659,208.751,209.1679,208.6242,209.1679,5350.2923
2018-10-22 11:25:00,231.06,231.06,230.43,230.43,3798.33829110678,209.3854,209.3854,208.8145,208.8145,3798.3383
2018-10-22 11:30:00,230.41,230.46,229.97,229.97,4615.858036721715,208.7963,208.8417,208.3976,208.3976,4615.858
2018-10-22 11:35:00,229.94,230.2,229.9,229.93,2256.6417068417272,208.3704,208.606,208.3342,208.3614,2256.6417
2018-10-22 11:40:00,229.85,229.92,229.54,229.87,5900.092317160734,208.2889,208.3523,208.008,208.307,5900.0923
2018-10-22 11:45:00,229.75,230.13,229.75,230.12,1025.7462303826032,208.1983,208.5426,208.1983,208.5336,1025.7462
2018-10-22 11:50:00,230.13,230.13,229.74,229.82,4410.708790645194,208.5426,208.5426,208.1892,208.2617,4410.7088
2018-10-22 11:55:00,229.69,230.03,229.66,229.74,4631.244230177454,208.1439,208.452,208.1167,208.1892,4631.2442
2018-10-22 12:00:00,229.74,229.99,229.66,229.86,1641.1939686121652,208.1892,208.4157,208.1167,208.2979,1641.194
2018-10-22 12:05:00,229.95,230.49,229.95,230.07,7942.353061852497,208.3795,208.8688,208.3795,208.4882,7942.3531
2018-10-22 12:10:00,229.96,230.05,229.71,229.79,3913.221868909632,208.3886,208.4701,208.162,208.2345,3913.2219
2018-10-22 12:15:00,229.48,229.77,229.47,229.68,3937.839778438814,207.9536,208.2164,207.9445,208.1348,3937.8398
2018-10-22 12:20:00,229.74,229.83,229.4,229.45,5486.716586316545,208.1892,208.2708,207.8811,207.9264,5486.7166
2018-10-22 12:25:00,229.4,229.7,229.33,229.4,3820.904708175197,207.8811,208.153,207.8177,207.8811,3820.9047
2018-10-22 12:30:00,229.49,229.65,229.36,229.56,9704.58508564981,207.9627,208.1076,207.8448,208.0261,9704.5851
2018-10-22 12:35:00,229.6,229.72,229.51,229.72,1652.4771771463738,208.0623,208.1711,207.9808,208.1711,1652.4772
2018-10-22 12:40:00,229.85,230.14,229.84,230.1,2154.067083803467,208.2889,208.5517,208.2798,208.5154,2154.0671
2018-10-22 12:45:00,230.25,230.25,229.63,229.63,1563.2372551030874,208.6514,208.6514,208.0895,208.0895,1563.2373
2018-10-22 12:50:00,229.68,230.22,229.68,230.13,2469.9969227613087,208.1348,208.6242,208.1348,208.5426,2469.9969
2018-10-22 12:55:00,230.06,230.47,229.99,230.37,3435.2241255513386,208.4792,208.8507,208.4157,208.7601,3435.2241
2018-10-22 13:00:00,230.47,230.47,230.16,230.3,1401.1693507026362,208.8507,208.8507,208.5698,208.6967,1401.1694
2018-10-22 13:05:00,230.28,230.85,230.23,230.68,2086.367832598215,208.6785,209.1951,208.6332,209.041,2086.3678
2018-10-22 13:10:00,230.74,230.74,230.47,230.71,1641.1939686121652,209.0954,209.0954,208.8507,209.0682,1641.194
2018-10-22 13:15:00,230.66,230.78,230.56,230.64,1230.895476459124,209.0229,209.1316,208.9323,209.0048,1230.8955
2018-10-22 13:20:00,230.61,230.61,230.12,230.13,4956.405785208739,208.9776,208.9776,208.5336,208.5426,4956.4058
2018-10-22 13:25:00,230.03,230.03,229.68,229.89,3384.962560262591,208.452,208.452,208.1348,208.3251,3384.9626
2018-10-22 13:30:00,229.95,230.03,229.73,230.01,3701.9181454508152,208.3795,208.452,208.1801,208.4339,3701.9181
2018-10-22 13:35:00,230.04,230.3,229.88,229.91,3795.261052415632,208.4611,208.6967,208.3161,208.3433,3795.2611
2018-10-22 13:40:00,229.88,230.12,229.8,230.12,4264.027079700482,208.3161,208.5336,208.2436,208.5336,4264.0271
2018-10-22 13:45:00,230.06,230.16,229.31,229.38,5135.911375525695,208.4792,208.5698,207.7995,207.863,5135.9114
2018-10-22 13:50:00,229.52,229.79,229.27,229.43,15000.51287311519,207.9898,208.2345,207.7633,207.9083,15000.5129
2018-10-22 13:55:00,229.46,229.65,229.46,229.62,2164.324546107293,207.9355,208.1076,207.9355,208.0805,2164.3245
2018-10-22 14:00:00,229.6,229.73,229.46,229.57,5676.479638937327,208.0623,208.1801,207.9355,208.0351,5676.4796
2018-10-22 14:05:00,229.57,229.78,229.52,229.53,1956.0980613396248,208.0351,208.2254,207.9898,207.9989,1956.0981
2018-10-22 14:10:00,229.72,229.95,229.47,229.86,5950.353882449482,208.1711,208.3795,207.9445,208.2979,5950.3539
2018-10-22 14:15:00,229.78,230.08,229.78,230.02,3248.5383116217045,208.2254,208.4973,208.2254,208.4429,3248.5383
2018-10-22 14:20:00,230.04,230.09,229.86,229.86,2159.19581495538,208.4611,208.5064,208.2979,208.2979,2159.1958
2018-10-22 14:25:00,229.77,229.88,229.55,229.6,2977.741306800697,208.2164,208.3161,208.017,208.0623,2977.7413
2018-10-22 14:30:00,229.53,229.79,229.53,229.68,3487.537183300851,207.9989,208.2345,207.9989,208.1348,3487.5372
2018-10-22 14:35:00,229.74,230.1,229.74,229.96,1245.2559236844804,208.1892,208.5154,208.1892,208.3886,1245.2559
2018-10-22 14:40:00,229.96,229.96,229.3,229.34,24624.06400656477,208.3886,208.3886,207.7905,207.8267,24624.064
2018-10-22 14:45:00,229.34,229.84,229.23,229.62,7293.055698020309,207.8267,208.2798,207.727,208.0805,7293.0557
2018-10-22 14:50:00,229.62,229.74,229.54,229.67,1971.4842547953635,208.0805,208.1892,208.008,208.1258,1971.4843
2018-10-22 14:55:00,229.66,229.8,229.58,229.63,4280.439019386604,208.1167,208.2436,208.0442,208.0895,4280.439
2018-10-22 15:00:00,229.64,230.03,229.63,229.9,3858.8573186993535,208.0986,208.452,208.0895,208.3342,3858.8573
2018-10-22 15:05:00,230.05,230.28,229.94,230.28,1846.343214688686,208.4701,208.6785,208.3704,208.6785,1846.3432
2018-10-22 15:10:00,230.34,230.5,230.22,230.49,5954.456867371012,208.7329,208.8779,208.6242,208.8688,5954.4569
2018-10-22 15:15:00,230.48,230.48,230.08,230.13,14283.51625807775,208.8598,208.8598,208.4973,208.5426,14283.5163
2018-10-22 15:20:00,230.18,230.25,229.97,229.97,7520.771361165247,208.5879,208.6514,208.3976,208.3976,7520.7714
2018-10-22 15:25:00,229.96,230.19,229.95,230.15,5467.227407939276,208.3886,208.597,208.3795,208.5607,5467.2274
2018-10-22 15:30:00,230.17,230.17,229.89,230.02,12232.023797312544,208.5789,208.5789,208.3251,208.4429,12232.0238
2018-10-22 15:35:00,230.0,230.2,229.61,229.61,14476.35654938968,208.4248,208.606,208.0714,208.0714,14476.3565
2018-10-22 15:40:00,229.57,229.59,229.29,229.46,6380.141552979792,208.0351,208.0533,207.7814,207.9355,6380.1416
2018-10-22 15:45:00,229.56,229.88,229.51,229.77,20855.47235613909,208.0261,208.3161,207.9808,208.2164,20855.4724
2018-10-22 15:50:00,229.79,229.9,229.68,229.76,16187.301261667862,208.2345,208.3342,208.1348,208.2073,16187.3013
2018-10-22 15:55:00,229.78,229.97,229.22,229.44,69743.56344240435,208.2254,208.3976,207.718,207.9173,69743.5634
2018-10-23 09:30:00,226.35,226.35,223.8,224.92,41389.88614216843,205.1172,205.1172,202.8064,203.8213,41389.8861
2018-10-23 09:35:00,224.95,226.28,224.85,226.2,22573.59729202995,203.8485,205.0538,203.7579,204.9813,22573.5973
2018-10-23 09:40:00,226.24,226.58,226.01,226.51,10596.984306082675,205.0175,205.3256,204.8091,205.2622,10596.9843
2018-10-23 09:45:00,226.32,227.0,226.02,226.75,9087.085854959483,205.09,205.7062,204.8182,205.4797,9087.0859
2018-10-23 09:50:00,226.81,226.81,226.1,226.32,10584.675351318085,205.534,205.534,204.8907,205.09,10584.6754
2018-10-23 09:55:00,226.15,226.35,225.46,225.69,9551.748897322805,204.936,205.1172,204.3107,204.5191,9551.7489
2018-10-23 10:00:00,225.7,225.97,224.83,224.9,11875.0641091394,204.5282,204.7728,203.7398,203.8032,11875.0641
2018-10-23 10:05:00,224.7,224.82,224.06,224.1,8708.585495948302,203.622,203.7307,203.042,203.0783,8708.5855
2018-10-23 10:10:00,224.02,224.65,224.02,224.21,13334.700994973842,203.0058,203.5767,203.0058,203.1779,13334.701
2018-10-23 10:15:00,223.95,224.13,223.65,223.78,6832.495640578521,202.9423,203.1054,202.6705,202.7883,6832.4956
2018-10-23 10:20:00,223.87,224.01,223.13,223.3,19405.067186378088,202.8698,202.9967,202.1993,202.3533,19405.0672
2018-10-23 10:25:00,223.31,223.84,223.15,223.15,7935.172838239819,202.3624,202.8426,202.2174,202.2174,7935.1728
2018-10-23 10:30:00,223.15,223.38,222.61,222.82,12373.576777105343,202.2174,202.4258,201.728,201.9183,12373.5768
2018-10-23 10:35:00,222.77,223.35,222.66,222.99,5522.617704379936,201.873,202.3986,201.7733,202.0724,5522.6177
2018-10-23 10:40:00,223.1,223.1,222.5,222.99,9868.704482511026,202.1721,202.1721,201.6283,202.0724,9868.7045
2018-10-23 10:45:00,222.89,223.69,222.7,223.59,15729.818442917222,201.9818,202.7067,201.8096,202.6161,15729.8184
2018-10-23 10:50:00,223.59,223.93,223.47,223.55,27502.30792901836,202.6161,202.9242,202.5074,202.5799,27502.3079
2018-10-23 10:55:00,223.48,223.62,222.52,222.88,21246.28166991486,202.5164,202.6433,201.6465,201.9727,21246.2817
2018-10-23 11:00:00,222.85,222.85,221.93,222.38,20820.59698430608,201.9455,201.9455,201.1118,201.5196,20820.597
2018-10-23 11:05:00,222.49,223.01,222.48,222.85,4393.27110472869,201.6193,202.0905,201.6102,201.9455,4393.2711
2018-10-23 11:10:00,222.82,223.5,222.73,223.04,12522.30998051082,201.9183,202.5345,201.8368,202.1177,12522.31
2018-10-23 11:15:00,223.01,223.32,222.88,223.03,11196.020104626115,202.0905,202.3714,201.9727,202.1086,11196.0201
2018-10-23 11:20:00,223.21,223.35,223.02,223.02,11149.861524258898,202.2717,202.3986,202.0996,202.0996,11149.8615
2018-10-23 11:25:00,223.03,223.11,222.58,222.69,20548.77423325469,202.1086,202.1811,201.7008,201.8005,20548.7742
2018-10-23 11:30:00,222.6,222.89,222.31,222.34,9642.014565596472,201.719,201.9818,201.4562,201.4834,9642.0146
2018-10-23 11:35:00,222.28,222.76,222.27,222.27,10203.097753615755,201.429,201.864,201.4199,201.4199,10203.0978
2018-10-23 11:40:00,222.27,222.43,222.18,222.18,9847.163811672992,201.4199,201.5649,201.3384,201.3384,9847.1638
2018-10-23 11:45:00,222.22,222.58,221.79,221.8,20234.89588675761,201.3746,201.7008,200.985,200.994,20234.8959
2018-10-23 11:50:00,221.84,221.92,221.42,221.88,130034.875371833,201.0303,201.1028,200.6497,201.0665,130034.8754
2018-10-23 11:55:00,221.83,221.84,221.42,221.46,12556.159606113448,201.0212,201.0303,200.6497,200.6859,12556.1596
2018-10-23 12:00:00,221.54,221.94,221.46,221.81,20122.06380141553,200.7584,201.1209,200.6859,201.0031,20122.0638
2018-10-23 12:05:00,221.83,222.74,221.82,222.63,9642.014565596472,201.0212,201.8458,201.0121,201.7462,9642.0146
2018-10-23 12:10:00,222.7,222.7,222.07,222.28,16389.373269053234,201.8096,201.8096,201.2387,201.429,16389.3733
2018-10-23 12:15:00,222.26,222.51,221.81,222.42,16120.627756692991,201.4109,201.6374,201.0031,201.5559,16120.6278
2018-10-23 12:20:00,222.45,222.48,222.0,222.11,24854.85690840086,201.583,201.6102,201.1753,201.2749,24854.8569
2018-10-23 12:25:00,222.13,222.48,222.11,222.35,18041.85044619961,201.2931,201.6102,201.2749,201.4924,18041.8504
2018-10-23 12:30:00,222.38,223.0,222.32,222.85,36977.125859062464,201.5196,202.0814,201.4652,201.9455,36977.1259
2018-10-23 12:35:00,222.9,222.9,222.57,222.66,54731.767360754944,201.9908,201.9908,201.6918,201.7733,54731.7674
2018-10-23 12:40:00,222.68,223.07,222.63,222.87,56252.94902041235,201.7915,202.1449,201.7462,201.9636,56252.949
2018-10-23 12:45:00,222.92,223.42,222.9,223.42,21158.06749410196,202.009,202.462,201.9908,202.462,21158.0675
2018-10-23 12:50:00,223.54,223.69,222.99,223.19,22154.067083803468,202.5708,202.7067,202.0724,202.2536,22154.0671
2018-10-23 12:55:00,223.15,223.36,223.1,223.32,6670.42773617807,202.2174,202.4077,202.1721,202.3714,6670.4277
2018-10-23 13:00:00,223.26,223.94,223.26,223.59,13547.03046466304,202.3171,202.9333,202.3171,202.6161,13547.0305
2018-10-23 13:05:00,223.63,224.09,223.44,224.06,27535.131808390604,202.6523,203.0692,202.4802,203.042,27535.1318
2018-10-23 13:10:00,224.08,224.16,223.82,223.94,20082.059698430607,203.0601,203.1326,202.8245,202.9333,20082.0597
2018-10-23 13:15:00,224.07,224.27,223.86,224.11,15635.449789722024,203.0511,203.2323,202.8608,203.0873,15635.4498
2018-10-23 13:20:00,224.16,224.69,224.1,224.66,9673.812698738331,203.1326,203.6129,203.0783,203.5857,9673.8127
2018-10-23 13:25:00,224.64,224.9,224.32,224.48,7828.495230280028,203.5676,203.8032,203.2776,203.4226,7828.4952
2018-10-23 13:30:00,224.55,224.88,224.41,224.66,6543.235203610627,203.486,203.7851,203.3592,203.5857,6543.2352
2018-10-23 13:35:00,224.47,224.47,224.16,224.18,6482.7161760180525,203.4136,203.4136,203.1326,203.1508,6482.7162
2018-10-23 13:40:00,224.28,224.38,223.96,224.28,16270.386706328854,203.2414,203.332,202.9514,203.2414,16270.3867
2018-10-23 13:45:00,224.28,224.33,224.04,224.21,10326.187301261669,203.2414,203.2867,203.0239,203.1779,10326.1873
2018-10-23 13:50:00,224.26,224.7,224.18,224.18,5026.156528874756,203.2233,203.622,203.1508,203.1508,5026.1565
2018-10-23 13:55:00,224.18,224.38,224.09,224.27,11827.8797825418,203.1508,203.332,203.0692,203.2323,11827.8798
2018-10-23 14:00:00,224.27,224.41,224.19,224.38,9345.5739050159,203.2323,203.3592,203.1598,203.332,9345.5739
2018-10-23 14:05:00,224.44,224.69,224.37,224.53,8718.842958252128,203.3864,203.6129,203.3229,203.4679,8718.843
2018-10-23 14:10:00,224.51,224.9,224.4,224.74,12770.540568263412,203.4498,203.8032,203.3501,203.6582,12770.5406
2018-10-23 14:15:00,224.73,225.61,224.72,225.61,17008.923992204327,203.6492,204.4466,203.6401,204.4466,17008.924
2018-10-23 14:20:00,225.67,225.88,225.55,225.88,5065.134885629295,204.501,204.6913,204.3922,204.6913,5065.1349
2018-10-23 14:25:00,225.96,225.96,225.52,225.75,8476.766847881834,204.7638,204.7638,204.3651,204.5735,8476.7668
2018-10-23 14:30:00,225.75,225.97,225.66,225.91,15001.538619345572,204.5735,204.7728,204.4919,204.7185,15001.5386
2018-10-23 14:35:00,225.88,226.3,225.8,226.11,24607.65206687865,204.6913,205.0719,204.6188,204.8997,24607.6521
2018-10-23 14:40:00,226.12,226.35,226.04,226.13,9090.16309365063,204.9088,205.1172,204.8363,204.9178,9090.1631
2018-10-23 14:45:00,226.13,226.16,225.97,226.04,7385.372858754744,204.9178,204.945,204.7728,204.8363,7385.3729
2018-10-23 14:50:00,226.04,226.26,225.91,225.98,21649.399938455223,204.8363,205.0356,204.7185,204.7819,21649.3999
2018-10-23 14:55:00,226.01,226.02,225.54,225.78,37804.90306698123,204.8091,204.8182,204.3832,204.6007,37804.9031
2018-10-23 15:00:00,225.87,226.44,225.79,226.22,17693.096727869524,204.6822,205.1988,204.6097,204.9994,17693.0967
2018-10-23 15:05:00,226.18,226.42,225.96,226.26,6087.803877320751,204.9631,205.1806,204.7638,205.0356,6087.8039
2018-10-23 15:10:00,226.31,226.38,225.93,226.25,9701.507846958662,205.081,205.1444,204.7366,205.0266,9701.5078
2018-10-23 15:15:00,226.32,226.56,226.14,226.27,8439.83998358806,205.09,205.3075,204.9269,205.0447,8439.84
2018-10-23 15:20:00,226.27,226.48,226.03,226.42,21932.505898040825,205.0447,205.235,204.8272,205.1806,21932.5059
2018-10-23 15:25:00,226.46,226.65,226.04,226.12,13546.00471843266,205.2169,205.3891,204.8363,204.9088,13546.0047
2018-10-23 15:30:00,226.12,226.43,225.93,226.28,11699.661503743971,204.9088,205.1897,204.7366,205.0538,11699.6615
2018-10-23 15:35:00,226.33,226.37,225.83,225.83,20343.624987178173,205.0991,205.1353,204.646,204.646,20343.625
2018-10-23 15:40:00,225.83,225.97,225.5,225.78,16114.473279310698,204.646,204.7728,204.3469,204.6007,16114.4733
2018-10-23 15:45:00,225.85,225.85,225.53,225.65,19041.95302082265,204.6641,204.6641,204.3741,204.4829,19041.953
2018-10-23 15:50:00,225.63,225.78,225.4,225.62,24042.46589393784,204.4647,204.6007,204.2563,204.4557,24042.4659
2018-10-23 15:55:00,225.64,225.75,225.34,225.57,52989.0245153349,204.4738,204.5735,204.2019,204.4104,52989.0245
2018-10-24 09:30:00,225.81,226.61,225.0,226.3,14435.326700174375,204.6279,205.3528,203.8938,205.0719,14435.3267
2018-10-24 09:35:00,226.53,227.56,226.05,227.56,74609.70355933941,205.2803,206.2137,204.8453,206.2137,74609.7036
2018-10-24 09:40:00,227.55,228.0,227.1,227.77,23171.607344343007,206.2046,206.6124,205.7968,206.404,23171.6073
2018-10-24 09:45:00,227.62,227.93,226.87,226.92,14756.38527028413,206.2681,206.549,205.5884,205.6337,14756.3853
2018-10-24 09:50:00,226.73,227.0,226.16,226.81,14206.585290799056,205.4616,205.7062,204.945,205.534,14206.5853
2018-10-24 09:55:00,226.81,227.26,226.66,226.84,5632.372551030875,205.534,205.9418,205.3981,205.5612,5632.3726
2018-10-24 10:00:00,226.84,226.86,226.5,226.55,7468.458303415735,205.5612,205.5794,205.2531,205.2984,7468.4583
2018-10-24 10:05:00,226.54,226.69,225.99,226.47,15415.940096420143,205.2894,205.4253,204.791,205.2259,15415.9401
2018-10-24 10:10:00,226.42,227.29,226.42,227.08,31982.76746332957,205.1806,205.969,205.1806,205.7787,31982.7675
2018-10-24 10:15:00,226.95,227.19,226.65,227.06,7139.193763462919,205.6609,205.8784,205.3891,205.7606,7139.1938
2018-10-24 10:20:00,226.96,227.04,226.53,226.91,6057.031490409273,205.67,205.7425,205.2803,205.6247,6057.0315
2018-10-24 10:25:00,226.91,227.39,226.91,227.28,11441.173453687556,205.6247,206.0596,205.6247,205.96,11441.1735
2018-10-24 10:30:00,227.28,227.91,227.21,227.56,7083.803467022259,205.96,206.5309,205.8965,206.2137,7083.8035
2018-10-24 10:35:00,227.7,228.04,227.63,227.66,8331.110883167505,206.3406,206.6487,206.2771,206.3043,8331.1109
2018-10-24 10:40:00,227.8,228.09,227.47,227.47,17343.317263309058,206.4312,206.694,206.1321,206.1321,17343.3173
2018-10-24 10:45:00,227.28,227.29,226.98,227.29,27031.490409272745,205.96,205.969,205.6881,205.969,27031.4904
2018-10-24 10:50:00,227.29,227.37,227.09,227.32,6098.061339624576,205.969,206.0415,205.7878,205.9962,6098.0613
2018-10-24 10:55:00,227.32,227.32,227.03,227.23,11584.777925941122,205.9962,205.9962,205.7334,205.9147,11584.7779
2018-10-24 11:00:00,227.28,227.52,225.98,226.08,22904.91332444353,205.96,206.1774,204.7819,204.8725,22904.9133
2018-10-24 11:05:00,225.92,226.2,225.78,225.94,10260.53954251718,204.7275,204.9813,204.6007,204.7457,10260.5395
2018-10-24 11:10:00,226.03,226.66,226.03,226.52,5244.64047594625,204.8272,205.3981,204.8272,205.2713,5244.6405
2018-10-24 11:15:00,226.43,226.88,226.43,226.55,26058.05723663965,205.1897,205.5975,205.1897,205.2984,26058.0572
2018-10-24 11:20:00,226.44,226.81,226.42,226.47,6708.380346702225,205.1988,205.534,205.1806,205.2259,6708.3803
2018-10-24 11:25:00,226.67,226.68,226.09,226.09,4441.481177556672,205.4072,205.4162,204.8816,204.8816,4441.4812
2018-10-24 11:30:00,226.05,226.2,225.72,226.05,5510.308749615345,204.8453,204.9813,204.5463,204.8453,5510.3087
2018-10-24 11:35:00,226.06,226.24,225.72,226.02,6356.549389680993,204.8544,205.0175,204.5463,204.8182,6356.5494
2018-10-24 11:40:00,226.12,226.25,225.96,226.19,4128.628577289978,204.9088,205.0266,204.7638,204.9722,4128.6286
2018-10-24 11:45:00,226.13,227.01,226.13,226.93,11500.666735049748,204.9178,205.7153,204.9178,205.6428,11500.6667
2018-10-24 11:50:00,226.94,226.94,226.45,226.93,5500.051287311519,205.6519,205.6519,205.2078,205.6428,5500.0513
2018-10-24 11:55:00,227.1,227.38,226.93,227.15,10921.120114883575,205.7968,206.0506,205.6428,205.8422,10921.1201
2018-10-24 12:00:00,226.98,227.07,226.64,226.75,4000.410298492153,205.6881,205.7697,205.38,205.4797,4000.4103
2018-10-24 12:05:00,226.72,226.73,226.32,226.4,19263.51420658529,205.4525,205.4616,205.09,205.1625,19263.5142
2018-10-24 12:10:00,226.46,226.91,226.46,226.91,4564.570725202585,205.2169,205.6247,205.2169,205.6247,4564.5707
2018-10-24 12:15:00,226.79,226.97,226.48,226.48,5539.029644066058,205.5159,205.679,205.235,205.235,5539.0296
2018-10-24 12:20:00,226.35,226.64,226.25,226.42,5744.178890142579,205.1172,205.38,205.0266,205.1806,5744.1789
2018-10-24 12:25:00,226.49,226.51,226.34,226.5,3694.737921838137,205.2441,205.2622,205.1081,205.2531,3694.7379
2018-10-24 12:30:00,226.47,226.54,226.08,226.08,3304.954354292748,205.2259,205.2894,204.8725,204.8725,3304.9544
2018-10-24 12:35:00,226.17,226.18,225.67,225.73,4147.092009436865,204.9541,204.9631,204.501,204.5554,4147.092
2018-10-24 12:40:00,225.73,225.95,225.6,225.95,2666.9401989947687,204.5554,204.7547,204.4376,204.7547,2666.9402
2018-10-24 12:45:00,225.76,225.82,225.73,225.82,1743.7685916504256,204.5825,204.6369,204.5554,204.6369,1743.7686
2018-10-24 12:50:00,225.79,226.2,225.56,226.2,9034.77279720997,204.6097,204.9813,204.4013,204.9813,9034.7728
2018-10-24 12:55:00,226.22,226.27,226.11,226.16,4365.57595650836,204.9994,205.0447,204.8997,204.945,4365.576
2018-10-24 13:00:00,226.09,226.09,225.5,225.56,2771.566314493794,204.8816,204.8816,204.3469,204.4013,2771.5663
2018-10-24 13:05:00,225.55,225.55,225.11,225.18,3487.537183300851,204.3922,204.3922,203.9935,204.057,3487.5372
2018-10-24 13:10:00,225.11,225.38,225.1,225.29,4001.436044722536,203.9935,204.2382,203.9845,204.1566,4001.436
2018-10-24 13:15:00,225.22,225.74,224.9,225.68,4681.505795466202,204.0932,204.5644,203.8032,204.51,4681.5058
2018-10-24 13:20:00,225.62,225.62,225.47,225.47,2787.978254179916,204.4557,204.4557,204.3197,204.3197,2787.9783
2018-10-24 13:25:00,225.4,225.47,225.23,225.34,4166.581187814135,204.2563,204.3197,204.1023,204.2019,4166.5812
2018-10-24 13:30:00,225.25,225.57,224.85,225.46,4867.165863165453,204.1204,204.4104,203.7579,204.3107,4867.1659
2018-10-24 13:35:00,225.34,225.43,225.12,225.12,4110.165145143092,204.2019,204.2835,204.0026,204.0026,4110.1651
2018-10-24 13:40:00,225.16,225.69,225.09,225.69,8549.594830238999,204.0388,204.5191,203.9754,204.5191,8549.5948
2018-10-24 13:45:00,225.81,225.81,225.17,225.51,5712.3807570007175,204.6279,204.6279,204.0479,204.356,5712.3808
2018-10-24 13:50:00,225.46,225.68,225.21,225.4,5995.486716586316,204.3107,204.51,204.0841,204.2563,5995.4867
2018-10-24 13:55:00,225.44,225.44,225.01,225.1,3460.8677813109034,204.2926,204.2926,203.9029,203.9845,3460.8678
2018-10-24 14:00:00,225.05,225.14,224.81,225.08,5826.2385885731865,203.9391,204.0207,203.7217,203.9663,5826.2386
2018-10-24 14:05:00,225.04,225.24,224.74,224.75,15832.393065955484,203.9301,204.1113,203.6582,203.6673,15832.3931
2018-10-24 14:10:00,224.81,225.12,224.81,224.94,7631.551954046568,203.7217,204.0026,203.7217,203.8395,7631.552
2018-10-24 14:15:00,224.96,225.3,224.77,225.12,7313.570622627962,203.8576,204.1657,203.6854,204.0026,7313.5706
2018-10-24 14:20:00,225.11,225.81,225.03,225.53,22810.54467124833,203.9935,204.6279,203.921,204.3741,22810.5447
2018-10-24 14:25:00,225.54,226.18,225.42,226.06,13895.784182993128,204.3832,204.9631,204.2744,204.8544,13895.7842
2018-10-24 14:30:00,226.21,226.45,225.97,226.21,8384.4496871474,204.9903,205.2078,204.7728,204.9903,8384.4497
2018-10-24 14:35:00,226.19,226.24,225.61,225.91,4381.987896194481,204.9722,205.0175,204.4466,204.7185,4381.9879
2018-10-24 14:40:00,225.84,225.92,225.41,225.53,5026.156528874756,204.655,204.7275,204.2654,204.3741,5026.1565
2018-10-24 14:45:00,225.5,225.5,225.07,225.18,7641.809416350395,204.3469,204.3469,203.9573,204.057,7641.8094
2018-10-24 14:50:00,225.17,225.26,224.94,224.94,4614.832290491332,204.0479,204.1294,203.8395,203.8395,4614.8323
2018-10-24 14:55:00,224.98,225.3,224.91,225.25,5429.274797415119,203.8757,204.1657,203.8123,204.1204,5429.2748
2018-10-24 15:00:00,225.13,225.13,224.0,224.0,8490.101548876808,204.0116,204.0116,202.9876,202.9876,8490.1015
2018-10-24 15:05:00,224.15,224.48,224.15,224.27,13345.984203508053,203.1236,203.4226,203.1236,203.2323,13345.9842
2018-10-24 15:10:00,224.3,224.46,224.15,224.33,10506.718637809006,203.2595,203.4045,203.1236,203.2867,10506.7186
2018-10-24 15:15:00,224.3,224.52,223.96,223.96,9185.557493076212,203.2595,203.4589,202.9514,202.9514,9185.5575
2018-10-24 15:20:00,223.92,223.92,223.54,223.7,9762.026874551237,202.9151,202.9151,202.5708,202.7158,9762.0269
2018-10-24 15:25:00,223.59,224.06,223.19,223.33,8724.997435634423,202.6161,203.042,202.2536,202.3805,8724.9974
2018-10-24 15:30:00,223.21,223.54,223.16,223.18,34484.56251923274,202.2717,202.5708,202.2264,202.2446,34484.5625
2018-10-24 15:35:00,223.16,223.74,223.16,223.62,15280.54159400964,202.2264,202.752,202.2264,202.6433,15280.5416
2018-10-24 15:40:00,223.61,223.78,223.19,223.19,21381.680172325367,202.6342,202.7883,202.2536,202.2536,21381.6802
2018-10-24 15:45:00,223.17,223.26,222.72,222.72,31739.665606728893,202.2355,202.3171,201.8277,201.8277,31739.6656
2018-10-24 15:50:00,222.71,222.88,222.27,222.33,33051.59503538824,201.8186,201.9727,201.4199,201.4743,33051.595
2018-10-24 15:55:00,222.31,222.35,221.0,221.62,76260.12924402503,201.4562,201.4924,200.2691,200.8309,76260.1292
2018-10-25 09:30:00,223.14,223.53,220.98,222.29,26450.91804287619,202.2083,202.5617,200.2509,201.438,26450.918
2018-10-25 09:35:00,221.82,222.28,221.32,221.58,13818.853215714433,201.0121,201.429,200.559,200.7946,13818.8532
2018-10-25 09:40:00,221.91,222.31,221.35,222.25,15934.967688993742,201.0937,201.4562,200.5862,201.4018,15934.9677
2018-10-25 09:45:00,222.36,223.27,222.09,223.15,17636.68068519848,201.5015,202.3261,201.2568,202.2174,17636.6807
2018-10-25 09:50:00,223.17,223.29,222.75,222.93,12667.96594522515,202.2355,202.3442,201.8549,202.018,12667.9659
2018-10-25 09:55:00,222.79,223.56,222.78,223.3,8464.457893117242,201.8911,202.5889,201.8821,202.3533,8464.4579
2018-10-25 10:00:00,223.47,224.29,223.45,224.24,9239.922043286491,202.5074,203.2504,202.4892,203.2051,9239.922
2018-10-25 10:05:00,224.15,225.06,224.06,224.92,25343.11211406298,203.1236,203.9482,203.042,203.8213,25343.1121
2018-10-25 10:10:00,225.0,225.13,224.51,224.91,44101.95917530003,203.8938,204.0116,203.4498,203.8123,44101.9592
2018-10-25 10:15:00,224.69,225.33,224.62,225.23,30570.314904092727,203.6129,204.1929,203.5495,204.1023,30570.3149
2018-10-25 10:20:00,225.34,225.81,224.76,224.88,41344.75330803159,204.2019,204.6279,203.6763,203.7851,41344.7533
2018-10-25 10:25:00,224.83,224.84,224.34,224.62,14368.653195199508,203.7398,203.7488,203.2957,203.5495,14368.6532
2018-10-25 10:30:00,224.71,225.64,224.63,225.16,7223.304954354292,203.631,204.4738,203.5585,204.0388,7223.305
2018-10-25 10:35:00,224.98,225.41,224.86,225.08,8411.119089137346,203.8757,204.2654,203.767,203.9663,8411.1191
2018-10-25 10:40:00,224.88,225.4,224.79,225.16,15603.65165658016,203.7851,204.2563,203.7035,204.0388,15603.6517
2018-10-25 10:45:00,225.16,225.36,224.94,225.1,35879.57739255308,204.0388,204.2201,203.8395,203.9845,35879.5774
2018-10-25 10:50:00,225.1,225.22,224.64,224.72,33995.28156734024,203.9845,204.0932,203.5676,203.6401,33995.2816
2018-10-25 10:55:00,224.69,224.71,224.08,224.23,5641.604267104318,203.6129,203.631,203.0601,203.1961,5641.6043
2018-10-25 11:00:00,224.01,224.41,223.87,223.96,9892.296645809824,202.9967,203.3592,202.8698,202.9514,9892.2966
2018-10-25 11:05:00,224.05,224.05,223.67,223.88,16885.834444558415,203.033,203.033,202.6886,202.8789,16885.8344
2018-10-25 11:10:00,223.84,223.97,223.65,223.97,9576.366806851984,202.8426,202.9605,202.6705,202.9605,9576.3668
2018-10-25 11:15:00,223.84,224.69,223.84,224.57,5522.617704379936,202.8426,203.6129,202.8426,203.5042,5522.6177
2018-10-25 11:20:00,224.69,225.64,224.69,225.32,5120.525182069956,203.6129,204.4738,203.6129,204.1838,5120.5252
2018-10-25 11:25:00,225.22,225.58,224.98,225.03,7519.745614934864,204.0932,204.4194,203.8757,203.921,7519.7456
2018-10-25 11:30:00,225.04,225.45,225.04,225.43,3100.83085444661,203.9301,204.3016,203.9301,204.2835,3100.8309
2018-10-25 11:35:00,225.34,225.51,225.32,225.38,3918.350600061545,204.2019,204.356,204.1838,204.2382,3918.3506
2018-10-25 11:40:00,225.3,225.39,225.15,225.23,4809.724074264027,204.1657,204.2473,204.0298,204.1023,4809.7241
2018-10-25 11:45:00,225.31,225.38,224.86,225.38,4641.50169248128,204.1748,204.2382,203.767,204.2382,4641.5017
2018-10-25 11:50:00,225.4,225.61,225.26,225.4,5639.552774643553,204.2563,204.4466,204.1294,204.2563,5639.5528
2018-10-25 11:55:00,225.54,225.54,224.95,225.04,6581.187814134783,204.3832,204.3832,203.8485,203.9301,6581.1878
2018-10-25 12:00:00,225.08,225.08,224.8,225.02,5922.658734229151,203.9663,203.9663,203.7126,203.912,5922.6587
2018-10-25 12:05:00,225.06,225.58,225.06,225.58,3486.5114370704687,203.9482,204.4194,203.9482,204.4194,3486.5114
2018-10-25 12:10:00,225.58,225.65,225.39,225.51,5010.770335419017,204.4194,204.4829,204.2473,204.356,5010.7703
2018-10-25 12:15:00,225.37,225.37,225.03,225.03,2712.073033131603,204.2291,204.2291,203.921,203.921,2712.073
2018-10-25 12:20:00,225.0,225.0,224.81,224.82,2872.089445071289,203.8938,203.8938,203.7217,203.7307,2872.0894
2018-10-25 12:25:00,224.92,225.2,224.88,224.88,2566.4170684172736,203.8213,204.0751,203.7851,203.7851,2566.4171
2018-10-25 12:30:00,224.88,225.35,224.88,225.21,4205.559544568673,203.7851,204.211,203.7851,204.0841,4205.5595
2018-10-25 12:35:00,225.4,225.4,225.19,225.3,1377.5771874038362,204.2563,204.2563,204.066,204.1657,1377.5772
2018-10-25 12:40:00,225.29,225.75,225.27,225.67,15693.91732485383,204.1566,204.5735,204.1385,204.501,15693.9173
2018-10-25 12:45:00,225.72,225.88,225.58,225.75,10272.848497281771,204.5463,204.6913,204.4194,204.5735,10272.8485
2018-10-25 12:50:00,225.79,225.88,225.69,225.75,1776.5924710226689,204.6097,204.6913,204.5191,204.5735,1776.5925
2018-10-25 12:55:00,225.78,225.78,225.47,225.47,1814.5450815468253,204.6007,204.6007,204.3197,204.3197,1814.5451
2018-10-25 13:00:00,225.5,225.62,225.17,225.27,2114.0629808185454,204.3469,204.4557,204.0479,204.1385,2114.063
2018-10-25 13:05:00,225.27,225.43,225.09,225.09,2898.758847061237,204.1385,204.2835,203.9754,203.9754,2898.7588
2018-10-25 13:10:00,225.08,225.09,224.79,224.79,10735.460047184326,203.9663,203.9754,203.7035,203.7035,10735.46
2018-10-25 13:15:00,224.86,225.09,224.8,225.01,6225.253872192019,203.767,203.9754,203.7126,203.9029,6225.2539
2018-10-25 13:20:00,225.05,225.05,224.88,224.92,3255.7185352343827,203.9391,203.9391,203.7851,203.8213,3255.7185
2018-10-25 13:25:00,224.92,225.31,224.89,225.1,5225.151297568981,203.8213,204.1748,203.7942,203.9845,5225.1513
2018-10-25 13:30:00,225.06,225.42,225.06,225.39,2366.3965534926656,203.9482,204.2744,203.9482,204.2473,2366.3966
2018-10-25 13:35:00,225.53,226.02,225.46,225.93,42388.96297056108,204.3741,204.8182,204.3107,204.7366,42388.963
2018-10-25 13:40:00,225.95,226.34,225.95,226.34,3373.6793517283822,204.7547,205.1081,204.7547,205.1081,3373.6794
2018-10-25 13:45:00,226.33,226.51,226.27,226.51,6729.92101754026,205.0991,205.2622,205.0447,205.2622,6729.921
2018-10-25 13:50:00,226.47,226.48,226.05,226.16,5039.49122986973,205.2259,205.235,204.8453,204.945,5039.4912
2018-10-25 13:55:00,226.04,226.22,226.04,226.22,687.2499743563442,204.8363,204.9994,204.8363,204.9994,687.25
2018-10-25 14:00:00,226.08,226.08,225.66,225.66,2013.5398502410503,204.8725,204.8725,204.4919,204.4919,2013.5399
2018-10-25 14:05:00,225.71,226.15,225.69,226.02,3508.052107908504,204.5372,204.936,204.5191,204.8182,3508.0521
2018-10-25 14:10:00,226.17,226.28,226.07,226.27,2601.2924402502817,204.9541,205.0538,204.8635,205.0447,2601.2924
2018-10-25 14:15:00,226.34,226.42,226.04,226.04,6385.270284131706,205.1081,205.1806,204.8363,204.8363,6385.2703
2018-10-25 14:20:00,226.03,226.08,225.78,225.87,7293.055698020309,204.8272,204.8725,204.6007,204.6822,7293.0557
2018-10-25 14:25:00,225.76,226.27,225.76,226.25,4947.174069135296,204.5825,205.0447,204.5825,205.0266,4947.1741
2018-10-25 14:30:00,226.21,226.96,226.2,226.96,6062.160221561186,204.9903,205.67,204.9813,205.67,6062.1602
2018-10-25 14:35:00,226.89,227.04,226.8,227.02,2777.7207918760896,205.6065,205.7425,205.525,205.7243,2777.7208
2018-10-25 14:40:00,227.02,227.25,227.01,227.07,6371.935583136732,205.7243,205.9328,205.7153,205.7697,6371.9356
2018-10-25 14:45:00,227.12,227.22,226.98,227.03,4630.218483947071,205.815,205.9056,205.6881,205.7334,4630.2185
2018-10-25 14:50:00,227.02,227.09,226.88,227.0,11745.82008411119,205.7243,205.7878,205.5975,205.7062,11745.8201
2018-10-25 14:55:00,227.05,227.2,226.94,226.94,7920.812391014462,205.7515,205.8875,205.6519,205.6519,7920.8124
2018-10-25 15:00:00,227.02,227.04,226.33,226.33,5412.862857728997,205.7243,205.7425,205.0991,205.0991,5412.8629
2018-10-25 15:05:00,226.52,226.65,226.44,226.49,2983.895784182993,205.2713,205.3891,205.1988,205.2441,2983.8958
2018-10-25 15:10:00,226.52,226.76,226.46,226.74,6369.884090675967,205.2713,205.4887,205.2169,205.4706,6369.8841
2018-10-25 15:15:00,226.72,226.95,226.67,226.91,11519.130167196636,205.4525,205.6609,205.4072,205.6247,11519.1302
2018-10-25 15:20:00,226.87,226.87,226.6,226.64,12379.73125448764,205.5884,205.5884,205.3437,205.38,12379.7313
2018-10-25 15:25:00,226.76,226.76,226.54,226.73,5903.169555851882,205.4887,205.4887,205.2894,205.4616,5903.1696
2018-10-25 15:30:00,226.76,226.93,226.0,226.16,13179.813314186067,205.4887,205.6428,204.8,204.945,13179.8133
2018-10-25 15:35:00,226.12,226.28,225.79,225.93,9073.75115396451,204.9088,205.0538,204.6097,204.7366,9073.7512
2018-10-25 15:40:00,226.01,226.34,225.82,226.01,14090.67596676582,204.8091,205.1081,204.6369,204.8091,14090.676
2018-10-25 15:45:00,226.06,226.18,225.76,225.93,21218.58652169453,204.8544,204.9631,204.5825,204.7366,21218.5865
2018-10-25 15:50:00,225.93,225.93,225.08,225.65,27624.37173043389,204.7366,204.7366,203.9663,204.4829,27624.3717
2018-10-25 15:55:00,225.72,225.96,225.32,225.64,42053.54395322597,204.5463,204.7638,204.1838,204.4738,42053.544
2018-10-26 09:30:00,223.06,223.43,221.89,222.23,16035.490819571238,202.1358,202.4711,201.0756,201.3837,16035.4908
2018-10-26 09:35:00,221.94,222.75,221.89,222.73,8212.124320443121,201.1209,201.8549,201.0756,201.8368,8212.1243
2018-10-26 09:40:00,222.73,222.9,222.64,222.66,49415.32464868191,201.8368,201.9908,201.7552,201.7733,49415.3246
2018-10-26 09:45:00,222.76,223.43,222.69,223.09,11162.170479023487,201.864,202.4711,201.8005,202.163,11162.1705
2018-10-26 09:50:00,223.0,223.06,222.68,222.73,22605.395425171813,202.0814,202.1358,201.7915,201.8368,22605.3954
2018-10-26 09:55:00,222.77,222.91,222.03,222.53,11047.286901220636,201.873,201.9999,201.2024,201.6555,11047.2869
2018-10-26 10:00:00,222.37,222.42,221.56,221.59,4392.245358498308,201.5105,201.5559,200.7765,200.8037,4392.2454
2018-10-26 10:05:00,221.54,221.54,220.84,221.49,8078.777310493384,200.7584,200.7584,200.1241,200.7131,8078.7773
2018-10-26 10:10:00,221.48,221.72,221.16,221.71,5091.804287619243,200.704,200.9215,200.414,200.9125,5091.8043
2018-10-26 10:15:00,221.85,222.11,221.7,221.99,16103.190070776487,201.0393,201.2749,200.9034,201.1662,16103.1901
2018-10-26 10:20:00,221.89,222.18,221.5,221.94,5722.638219304544,201.0756,201.3384,200.7222,201.1209,5722.6382
2018-10-26 10:25:00,222.4,222.6,221.89,221.91,2769.514822033029,201.5377,201.719,201.0756,201.0937,2769.5148
2018-10-26 10:30:00,221.7,221.7,220.96,221.08,3181.8648066468354,200.9034,200.9034,200.2328,200.3416,3181.8648
2018-10-26 10:35:00,220.97,221.32,220.96,221.22,12019.694327623343,200.2419,200.559,200.2328,200.4684,12019.6943
2018-10-26 10:40:00,221.15,222.08,221.15,221.75,29400.96420145656,200.405,201.2477,200.405,200.9487,29400.9642
2018-10-26 10:45:00,221.63,221.82,221.15,221.3,42127.39768181352,200.84,201.0121,200.405,200.5409,42127.3977
2018-10-26 10:50:00,221.43,221.71,221.07,221.55,21955.07231510924,200.6587,200.9125,200.3325,200.7675,21955.0723
2018-10-26 10:55:00,221.38,221.61,220.64,220.75,15995.486716586316,200.6134,200.8218,199.9428,200.0425,15995.4867
2018-10-26 11:00:00,220.66,221.17,220.57,220.92,20940.609293260848,199.961,200.4231,199.8794,200.1966,20940.6093
2018-10-26 11:05:00,220.85,221.82,220.8,221.58,16396.553492665913,200.1331,201.0121,200.0878,200.7946,16396.5535
2018-10-26 11:10:00,221.59,221.96,221.51,221.74,15037.439737408964,200.8037,201.139,200.7312,200.9396,15037.4397
2018-10-26 11:15:00,221.84,222.36,221.74,221.92,9052.210483126471,201.0303,201.5015,200.9396,201.1028,9052.2105
2018-10-26 11:20:00,222.05,222.47,221.88,222.36,4351.215509283004,201.2206,201.6012,201.0665,201.5015,4351.2155
2018-10-26 11:25:00,222.49,223.14,222.36,222.95,13679.3517283824,201.6193,202.2083,201.5015,202.0361,13679.3517
2018-10-26 11:30:00,223.04,223.73,223.0,223.67,5784.1829931275,202.1177,202.743,202.0814,202.6886,5784.183
2018-10-26 11:35:00,223.72,223.78,222.72,222.75,10672.889527130988,202.7339,202.7883,201.8277,201.8549,10672.8895
2018-10-26 11:40:00,222.85,223.34,222.8,222.86,24522.51512975689,201.9455,202.3896,201.9002,201.9546,24522.5151
2018-10-26 11:45:00,222.86,223.21,222.79,222.96,4388.142373576777,201.9546,202.2717,201.8911,202.0452,4388.1424
2018-10-26 11:50:00,223.18,223.73,223.09,223.35,4736.896091906862,202.2446,202.743,202.163,202.3986,4736.8961
2018-10-26 11:55:00,223.26,223.58,223.03,223.04,6704.277361780695,202.3171,202.607,202.1086,202.1177,6704.2774
2018-10-26 12:00:00,223.15,223.73,223.08,223.73,11628.885013847574,202.2174,202.743,202.1539,202.743,11628.885
2018-10-26 12:05:00,223.77,224.22,223.77,223.89,6885.834444558416,202.7792,203.187,202.7792,202.888,6885.8344
2018-10-26 12:10:00,224.0,224.04,223.55,223.87,17420.248230587753,202.9876,203.0239,202.5799,202.8698,17420.2482
2018-10-26 12:15:00,223.86,224.18,223.64,224.09,10436.967894142988,202.8608,203.1508,202.6614,203.0692,10436.9679
2018-10-26 12:20:00,224.13,224.8,224.13,224.31,11930.45440558006,203.1054,203.7126,203.1054,203.2686,11930.4544
2018-10-26 12:25:00,224.41,224.87,224.31,224.7,7795.671350907785,203.3592,203.776,203.2686,203.622,7795.6714
2018-10-26 12:30:00,224.79,225.53,224.61,225.53,9772.284336855062,203.7035,204.3741,203.5404,204.3741,9772.2843
2018-10-26 12:35:00,225.52,225.52,224.82,225.08,5693.917324853831,204.3651,204.3651,203.7307,203.9663,5693.9173
2018-10-26 12:40:00,225.08,225.83,225.08,225.76,7565.904195302082,203.9663,204.646,203.9663,204.5825,7565.9042
2018-10-26 12:45:00,225.74,226.04,225.61,226.04,8555.749307621294,204.5644,204.8363,204.4466,204.8363,8555.7493
2018-10-26 12:50:00,226.02,226.19,225.52,225.69,4567.647963893733,204.8182,204.9722,204.3651,204.5191,4567.648
2018-10-26 12:55:00,225.75,225.77,225.28,225.39,9513.796286798646,204.5735,204.5916,204.1476,204.2473,9513.7963
2018-10-26 13:00:00,225.49,225.94,225.47,225.9,5885.731869935377,204.3379,204.7457,204.3197,204.7094,5885.7319
2018-10-26 13:05:00,226.01,226.13,225.33,225.43,4000.410298492153,204.8091,204.9178,204.1929,204.2835,4000.4103
2018-10-26 13:10:00,225.09,225.49,225.08,225.2,4929.736383218791,203.9754,204.3379,203.9663,204.0751,4929.7364
2018-10-26 13:15:00,225.35,225.47,225.0,225.2,2769.514822033029,204.211,204.3197,203.8938,204.0751,2769.5148
2018-10-26 13:20:00,224.95,225.25,224.64,224.66,2699.764078367012,203.8485,204.1204,203.5676,203.5857,2699.7641
2018-10-26 13:25:00,224.73,224.82,224.44,224.47,1975.587239716894,203.6492,203.7307,203.3864,203.4136,1975.5872
2018-10-26 13:30:00,224.44,224.44,223.82,223.89,2697.7125859062467,203.3864,203.3864,202.8245,202.888,2697.7126
2018-10-26 13:35:00,223.9,224.03,223.58,223.76,3179.8133141860703,202.897,203.0148,202.607,202.7702,3179.8133
2018-10-26 13:40:00,223.76,224.44,223.75,224.44,3414.7092009436865,202.7702,203.3864,202.7611,203.3864,3414.7092
2018-10-26 13:45:00,224.3,224.58,223.94,224.47,4872.294594317365,203.2595,203.5132,202.9333,203.4136,4872.2946
2018-10-26 13:50:00,224.37,224.99,224.19,224.89,7235.613909118883,203.3229,203.8848,203.1598,203.7942,7235.6139
2018-10-26 13:55:00,225.02,225.06,224.82,225.04,4124.525592368448,203.912,203.9482,203.7307,203.9301,4124.5256
2018-10-26 14:00:00,225.02,225.08,224.36,224.36,9436.86531951995,203.912,203.9663,203.3139,203.3139,9436.8653
2018-10-26 14:05:00,224.3,224.3,223.92,224.3,6239.614319417376,203.2595,203.2595,202.9151,203.2595,6239.6143
2018-10-26 14:10:00,224.29,224.49,223.82,224.17,16756.590419530206,203.2504,203.4317,202.8245,203.1417,16756.5904
2018-10-26 14:15:00,224.15,224.28,223.87,224.13,9557.903374705098,203.1236,203.2414,202.8698,203.1054,9557.9034
2018-10-26 14:20:00,224.16,224.29,223.74,223.96,5564.673299825623,203.1326,203.2504,202.752,202.9514,5564.6733
2018-10-26 14:25:00,224.2,224.77,224.2,224.25,3333.6752487434605,203.1689,203.6854,203.1689,203.2142,3333.6752
2018-10-26 14:30:00,224.2,224.32,224.06,224.07,3432.1468868601905,203.1689,203.2776,203.042,203.0511,3432.1469
2018-10-26 14:35:00,224.27,224.73,224.17,224.39,5083.598317776182,203.2323,203.6492,203.1417,203.3411,5083.5983
2018-10-26 14:40:00,224.55,224.57,224.0,224.12,3661.914042465894,203.486,203.5042,202.9876,203.0964,3661.914
2018-10-26 14:45:00,224.16,224.21,223.42,223.42,3720.3815775977023,203.1326,203.1779,202.462,202.462,3720.3816
2018-10-26 14:50:00,223.43,223.58,223.38,223.51,21017.540260539543,202.4711,202.607,202.4258,202.5436,21017.5403
2018-10-26 14:55:00,223.35,223.35,222.66,222.78,8192.635142065852,202.3986,202.3986,201.7733,201.8821,8192.6351
2018-10-26 15:00:00,222.82,222.83,222.13,222.8,15925.735972920298,201.9183,201.9274,201.2931,201.9002,15925.736
2018-10-26 15:05:00,222.75,222.87,222.48,222.67,12616.67863370602,201.8549,201.9636,201.6102,201.7824,12616.6786
2018-10-26 15:10:00,222.62,223.17,222.26,222.43,26177.04379936404,201.7371,202.2355,201.4109,201.5649,26177.0438
2018-10-26 15:15:00,222.45,223.3,222.44,223.0,15358.49830751872,201.583,202.3533,201.574,202.0814,15358.4983
2018-10-26 15:20:00,222.99,223.64,222.99,223.17,7898.245973946045,202.0724,202.6614,202.0724,202.2355,7898.246
2018-10-26 15:25:00,223.02,223.45,222.85,223.22,5431.326289875885,202.0996,202.4892,201.9455,202.2808,5431.3263
2018-10-26 15:30:00,223.22,223.23,222.41,222.46,6616.063185967792,202.2808,202.2899,201.5468,201.5921,6616.0632
2018-10-26 15:35:00,222.54,223.78,222.52,223.14,8910.657503333674,201.6646,202.7883,201.6465,202.2083,8910.6575
2018-10-26 15:40:00,223.11,223.32,222.41,222.44,12214.58611139604,202.1811,202.3714,201.5468,201.574,12214.5861
2018-10-26 15:45:00,222.46,224.05,222.46,223.66,15792.38896297056,201.5921,203.033,201.5921,202.6795,15792.389
2018-10-26 15:50:00,223.68,224.53,223.68,224.0,15113.344958457275,202.6977,203.4679,202.6977,202.9876,15113.345
2018-10-26 15:55:00,223.98,223.98,222.5,223.13,40492.35819058365,202.9695,202.9695,201.6283,202.1993,40492.3582
2018-10-29 09:30:00,226.07,226.82,225.28,226.55,10292.337675659042,204.8635,205.5431,204.1476,205.2984,10292.3377
2018-10-29 09:35:00,226.23,227.09,226.23,226.32,5216.945327725921,205.0085,205.7878,205.0085,205.09,5216.9453
2018-10-29 09:40:00,226.25,226.63,226.25,226.63,3087.496153451636,205.0266,205.3709,205.0266,205.3709,3087.4962
2018-10-29 09:45:00,226.41,226.42,225.88,225.88,11828.905528772182,205.1716,205.1806,204.6913,204.6913,11828.9055
2018-10-29 09:50:00,226.12,226.13,225.6,225.69,7029.438916811981,204.9088,204.9178,204.4376,204.5191,7029.4389
2018-10-29 09:55:00,225.57,225.86,225.38,225.46,2984.9215304133754,204.4104,204.6732,204.2382,204.3107,2984.9215
2018-10-29 10:00:00,225.52,226.47,225.52,226.36,5501.077033541901,204.3651,205.2259,204.3651,205.1263,5501.077
2018-10-29 10:05:00,226.31,226.41,226.19,226.37,10774.438403938864,205.081,205.1716,204.9722,205.1353,10774.4384
2018-10-29 10:10:00,226.35,226.37,226.14,226.28,6984.306082675146,205.1172,205.1353,204.9269,205.0538,6984.3061
2018-10-29 10:15:00,226.35,226.65,226.29,226.65,1261.6678633706022,205.1172,205.3891,205.0628,205.3891,1261.6679
2018-10-29 10:20:00,226.42,226.6,226.25,226.25,2461.790952918248,205.1806,205.3437,205.0266,205.0266,2461.791
2018-10-29 10:25:00,226.25,226.52,226.19,226.36,1260.6421171402194,205.0266,205.2713,204.9722,205.1263,1260.6421
2018-10-29 10:30:00,226.41,226.41,226.13,226.18,2702.84131705816,205.1716,205.1716,204.9178,204.9631,2702.8413
2018-10-29 10:35:00,226.0,226.04,225.63,225.66,2256.6417068417272,204.8,204.8363,204.4647,204.4919,2256.6417
2018-10-29 10:40:00,225.62,225.96,225.62,225.87,1651.4514309159913,204.4557,204.7638,204.4557,204.6822,1651.4514
2018-10-29 10:45:00,226.03,226.03,225.4,225.59,2397.168940404144,204.8272,204.8272,204.2563,204.4285,2397.1689
2018-10-29 10:50:00,225.94,225.98,225.74,225.97,1333.4700994973844,204.7457,204.7819,204.5644,204.7728,1333.4701
2018-10-29 10:55:00,226.08,226.08,225.71,225.71,2359.216329879988,204.8725,204.8725,204.5372,204.5372,2359.2163
2018-10-29 11:00:00,225.78,225.92,225.56,225.81,3920.40209252231,204.6007,204.7275,204.4013,204.6279,3920.4021
2018-10-29 11:05:00,225.86,225.94,225.56,225.57,1271.925325674428,204.6732,204.7457,204.4013,204.4104,1271.9253
2018-10-29 11:10:00,225.43,225.61,225.01,225.12,3211.611447327931,204.2835,204.4466,203.9029,204.0026,3211.6114
2018-10-29 11:15:00,225.09,225.15,224.82,224.82,2164.324546107293,203.9754,204.0298,203.7307,203.7307,2164.3245
2018-10-29 11:20:00,224.76,225.27,224.76,225.14,6027.284849728177,203.6763,204.1385,203.6763,204.0207,6027.2848
2018-10-29 11:25:00,225.07,225.44,225.06,225.4,2770.5405682634114,203.9573,204.2926,203.9482,204.2563,2770.5406
2018-10-29 11:30:00,225.32,225.45,225.2,225.28,5653.913221868909,204.1838,204.3016,204.0751,204.1476,5653.9132
2018-10-29 11:35:00,225.24,225.62,225.2,225.33,4173.761411426813,204.1113,204.4557,204.0751,204.1929,4173.7614
2018-10-29 11:40:00,225.25,225.67,225.18,225.67,3639.347625397476,204.1204,204.501,204.057,204.501,3639.3476
2018-10-29 11:45:00,225.61,225.61,225.43,225.49,5593.394194276336,204.4466,204.4466,204.2835,204.3379,5593.3942
2018-10-29 11:50:00,225.53,225.59,225.14,225.2,3384.962560262591,204.3741,204.4285,204.0207,204.0751,3384.9626
2018-10-29 11:55:00,225.08,225.14,224.3,224.3,4415.837521797107,203.9663,204.0207,203.2595,203.2595,4415.8375
2018-10-29 12:00:00,224.47,224.55,224.03,224.03,1655.5544158375217,203.4136,203.486,203.0148,203.0148,1655.5544
2018-10-29 12:05:00,224.1,224.23,223.96,224.0,3077.2386911478097,203.0783,203.1961,202.9514,202.9876,3077.2387
2018-10-29 12:10:00,223.93,224.01,223.66,223.66,3636.2703867063287,202.9242,202.9967,202.6795,202.6795,3636.2704
2018-10-29 12:15:00,223.61,224.19,223.6,223.86,4157.349471740691,202.6342,203.1598,202.6252,202.8608,4157.3495
2018-10-29 12:20:00,223.86,223.89,223.45,223.78,2606.421171402195,202.8608,202.888,202.4892,202.7883,2606.4212
2018-10-29 12:25:00,223.83,224.15,223.69,224.15,3077.2386911478097,202.8336,203.1236,202.7067,203.1236,3077.2387
2018-10-29 12:30:00,224.11,224.35,223.78,224.3,6228.331110883168,203.0873,203.3048,202.7883,203.2595,6228.3311
2018-10-29 12:35:00,224.42,224.75,224.41,224.55,1989.9476869422504,203.3682,203.6673,203.3592,203.486,1989.9477
2018-10-29 12:40:00,224.77,225.08,224.77,224.88,3707.046876602728,203.6854,203.9663,203.6854,203.7851,3707.0469
2018-10-29 12:45:00,224.8,225.05,224.6,224.81,4410.708790645194,203.7126,203.9391,203.5314,203.7217,4410.7088
2018-10-29 12:50:00,224.69,224.72,224.49,224.7,2051.4924607652065,203.6129,203.6401,203.4317,203.622,2051.4925
2018-10-29 12:55:00,224.49,224.59,224.11,224.45,1660.6831469894348,203.4317,203.5223,203.0873,203.3954,1660.6831
2018-10-29 13:00:00,224.46,225.48,224.46,225.3,11550.928300338495,203.4045,204.3288,203.4045,204.1657,11550.9283
2018-10-29 13:05:00,225.22,225.42,225.11,225.33,11759.154785106164,204.0932,204.2744,203.9935,204.1929,11759.1548
2018-10-29 13:10:00,225.39,225.39,225.23,225.31,1230.895476459124,204.2473,204.2473,204.1023,204.1748,1230.8955
2018-10-29 13:15:00,225.28,225.38,225.03,225.18,21004.205559544567,204.1476,204.2382,203.921,204.057,21004.2056
2018-10-29 13:20:00,225.19,225.28,224.9,225.0,2903.88757821315,204.066,204.1476,203.8032,203.8938,2903.8876
2018-10-29 13:25:00,224.9,224.9,224.54,224.79,1333.4700994973844,203.8032,203.8032,203.477,203.7035,1333.4701
2018-10-29 13:30:00,224.59,225.33,224.59,225.31,3179.8133141860703,203.5223,204.1929,203.5223,204.1748,3179.8133
2018-10-29 13:35:00,225.31,225.31,224.88,224.88,1333.4700994973844,204.1748,204.1748,203.7851,203.7851,1333.4701
2018-10-29 13:40:00,225.02,225.22,224.71,225.22,5961.6370909836905,203.912,204.0932,203.631,204.0932,5961.6371
2018-10-29 13:45:00,225.24,225.44,224.9,225.08,2358.190583649605,204.1113,204.2926,203.8032,203.9663,2358.1906
2018-10-29 13:50:00,225.11,225.51,225.11,225.38,2837.214073238281,203.9935,204.356,203.9935,204.2382,2837.2141
2018-10-29 13:55:00,225.43,225.58,225.04,225.04,3024.925633398297,204.2835,204.4194,203.9301,203.9301,3024.9256
2018-10-29 14:00:00,225.08,225.08,224.52,224.87,4020.925223099805,203.9663,203.9663,203.4589,203.776,4020.9252
2018-10-29 14:05:00,224.81,224.97,224.67,224.73,1948.9178377269463,203.7217,203.8667,203.5948,203.6492,1948.9178
2018-10-29 14:10:00,224.8,224.8,224.08,224.22,12875.166683762436,203.7126,203.7126,203.0601,203.187,12875.1667
2018-10-29 14:15:00,224.32,224.32,223.73,224.12,3493.691660683147,203.2776,203.2776,202.743,203.0964,3493.6917
2018-10-29 14:20:00,224.31,224.33,223.97,224.18,4926.659144527644,203.2686,203.2867,202.9605,203.1508,4926.6591
2018-10-29 14:25:00,224.13,224.5,223.96,224.12,5017.950559031696,203.1054,203.4407,202.9514,203.0964,5017.9506
2018-10-29 14:30:00,223.95,223.96,223.58,223.58,5949.328136219099,202.9423,202.9514,202.607,202.607,5949.3281
2018-10-29 14:35:00,223.57,223.92,223.42,223.42,7115.601600164119,202.598,202.9151,202.462,202.462,7115.6016
2018-10-29 14:40:00,223.42,224.06,223.4,224.06,4123.499846138066,202.462,203.042,202.4439,203.042,4123.4998
2018-10-29 14:45:00,223.98,224.11,223.46,223.62,6057.031490409273,202.9695,203.0873,202.4983,202.6433,6057.0315
2018-10-29 14:50:00,223.56,223.56,223.03,223.13,6314.493794235306,202.5889,202.5889,202.1086,202.1993,6314.4938
2018-10-29 14:55:00,223.22,223.55,223.21,223.46,4671.248333162375,202.2808,202.5799,202.2717,202.4983,4671.2483
2018-10-29 15:00:00,223.43,223.43,223.04,223.13,7864.396348343419,202.4711,202.4711,202.1177,202.1993,7864.3963
2018-10-29 15:05:00,223.04,223.19,222.65,222.84,13260.847266386296,202.1177,202.2536,201.7643,201.9365,13260.8473
2018-10-29 15:10:00,222.92,222.92,222.0,222.07,7589.496358600882,202.009,202.009,201.1753,201.2387,7589.4964
2018-10-29 15:15:00,222.05,222.44,221.78,222.25,12424.864088624474,201.2206,201.574,200.9759,201.4018,12424.8641
2018-10-29 15:20:00,222.22,222.22,221.62,222.1,11840.18873730639,201.3746,201.3746,200.8309,201.2659,11840.1887
2018-10-29 15:25:00,222.01,222.25,221.65,221.79,14249.666632475126,201.1843,201.4018,200.8581,200.985,14249.6666
2018-10-29 15:30:00,221.7,221.8,220.96,221.24,16685.81392963381,200.9034,200.994,200.2328,200.4865,16685.8139
2018-10-29 15:35:00,221.14,221.19,220.62,220.77,12524.361472971586,200.3959,200.4412,199.9247,200.0606,12524.3615
2018-10-29 15:40:00,220.74,220.74,219.68,220.08,20149.75894963586,200.0334,200.0334,199.0729,199.4354,20149.7589
2018-10-29 15:45:00,219.89,222.21,219.77,221.99,20403.11826854036,199.2632,201.3656,199.1544,201.1662,20403.1183
2018-10-29 15:50:00,221.99,222.69,221.97,222.55,23759.35993435224,201.1662,201.8005,201.1481,201.6737,23759.3599
2018-10-29 15:55:00,222.55,223.06,222.14,222.84,30894.450712893627,201.6737,202.1358,201.3021,201.9365,30894.4507
2018-10-30 09:30:00,223.47,223.47,222.25,222.51,16751.461688378295,202.5074,202.5074,201.4018,201.6374,16751.4617
2018-10-30 09:35:00,222.58,223.17,222.47,223.17,7581.290388757821,201.7008,202.2355,201.6012,202.2355,7581.2904
2018-10-30 09:40:00,223.18,223.94,223.17,223.92,11829.931275002564,202.2446,202.9333,202.2355,202.9151,11829.9313
2018-10-30 09:45:00,224.05,224.05,223.53,223.83,7359.729202995179,203.033,203.033,202.5617,202.8336,7359.7292
2018-10-30 09:50:00,223.97,225.14,223.92,225.02,3488.5629295312337,202.9605,204.0207,202.9151,203.912,3488.5629
2018-10-30 09:55:00,225.06,225.57,224.85,225.3,9662.529490204122,203.9482,204.4104,203.7579,204.1657,9662.5295
2018-10-30 10:00:00,225.29,225.54,224.65,224.72,8672.68437788491,204.1566,204.3832,203.5767,203.6401,8672.6844
2018-10-30 10:05:00,224.77,224.79,224.34,224.34,6194.481485280541,203.6854,203.7035,203.2957,203.2957,6194.4815
2018-10-30 10:10:00,224.33,224.38,223.75,224.24,6975.074366601702,203.2867,203.332,202.7611,203.2051,6975.0744
2018-10-30 10:15:00,224.21,224.49,223.92,224.25,6416.042671043184,203.1779,203.4317,202.9151,203.2142,6416.0427
2018-10-30 10:20:00,224.23,224.56,224.2,224.47,8966.047799774335,203.1961,203.4951,203.1689,203.4136,8966.0478
2018-10-30 10:25:00,224.57,224.58,224.21,224.45,2646.4252743871166,203.5042,203.5132,203.1779,203.3954,2646.4253
2018-10-30 10:30:00,224.44,224.9,224.37,224.77,4568.673710124115,203.3864,203.8032,203.3229,203.6854,4568.6737
2018-10-30 10:35:00,224.64,224.64,223.83,223.98,4420.966252949021,203.5676,203.5676,202.8336,202.9695,4420.9663
2018-10-30 10:40:00,223.97,224.07,223.55,223.55,3669.094266078572,202.9605,203.0511,202.5799,202.5799,3669.0943
2018-10-30 10:45:00,223.51,223.87,223.49,223.77,5539.029644066058,202.5436,202.8698,202.5255,202.7792,5539.0296
2018-10-30 10:50:00,223.78,223.99,223.53,223.53,2051.4924607652065,202.7883,202.9786,202.5617,202.5617,2051.4925
2018-10-30 10:55:00,223.41,223.74,223.06,223.17,4756.385270284131,202.453,202.752,202.1358,202.2355,4756.3853
2018-10-30 11:00:00,223.19,223.64,223.04,223.13,10462.611549902556,202.2536,202.6614,202.1177,202.1993,10462.6115
2018-10-30 11:05:00,223.23,223.78,223.01,223.62,16683.76243717304,202.2899,202.7883,202.0905,202.6433,16683.7624
2018-10-30 11:10:00,223.49,223.56,222.69,222.73,5703.149040927275,202.5255,202.5889,201.8005,201.8368,5703.149
2018-10-30 11:15:00,222.67,223.26,222.66,223.13,5911.375525694943,201.7824,202.3171,201.7733,202.1993,5911.3755
2018-10-30 11:20:00,223.13,223.5,222.74,222.8,5839.57328956816,202.1993,202.5345,201.8458,201.9002,5839.5733
2018-10-30 11:25:00,222.97,223.79,222.81,223.58,11896.604779977431,202.0543,202.7973,201.9093,202.607,11896.6048
2018-10-30 11:30:00,223.77,224.11,223.59,223.87,6151.400143604472,202.7792,203.0873,202.6161,202.8698,6151.4001
2018-10-30 11:35:00,223.89,224.26,223.88,223.88,2256.6417068417272,202.888,203.2233,202.8789,202.8789,2256.6417
2018-10-30 11:40:00,223.79,224.04,223.52,223.64,3395.220022566417,202.7973,203.0239,202.5527,202.6614,3395.22
2018-10-30 11:45:00,223.75,224.25,223.52,224.25,3799.364037337162,202.7611,203.2142,202.5527,203.2142,3799.364
2018-10-30 11:50:00,224.12,224.19,223.65,223.76,2720.279002974664,203.0964,203.1598,202.6705,202.7702,2720.279
2018-10-30 11:55:00,223.61,223.66,223.34,223.34,4466.099087085855,202.6342,202.6795,202.3896,202.3896,4466.0991
2018-10-30 12:00:00,223.4,223.63,223.4,223.57,2154.067083803467,202.4439,202.6523,202.4439,202.598,2154.0671
2018-10-30 12:05:00,223.74,223.84,223.18,223.25,7548.466509385577,202.752,202.8426,202.2446,202.308,7548.4665
2018-10-30 12:10:00,223.25,223.39,222.73,222.83,10330.290286183195,202.308,202.4349,201.8368,201.9274,10330.2903
2018-10-30 12:15:00,222.93,223.19,222.63,222.99,4696.8919889219405,202.018,202.2536,201.7462,202.0724,4696.892
2018-10-30 12:20:00,222.98,223.01,222.78,222.8,3731.664786131911,202.0633,202.0905,201.8821,201.9002,3731.6648
2018-10-30 12:25:00,222.91,222.93,222.66,222.79,5837.521797107395,201.9999,202.018,201.7733,201.8911,5837.5218
2018-10-30 12:30:00,222.74,222.75,222.32,222.32,3001.3334700994974,201.8458,201.8549,201.4652,201.4652,3001.3335
2018-10-30 12:35:00,222.62,222.64,222.33,222.52,1591.9581495538002,201.7371,201.7552,201.4743,201.6465,1591.9581
2018-10-30 12:40:00,222.76,222.76,222.52,222.76,4931.787875679556,201.864,201.864,201.6465,201.864,4931.7879
2018-10-30 12:45:00,222.67,222.96,222.63,222.96,1128.3208534208636,201.7824,202.0452,201.7462,202.0452,1128.3209
2018-10-30 12:50:00,222.9,222.92,222.41,222.54,3604.472253564468,201.9908,202.009,201.5468,201.6646,3604.4723
2018-10-30 12:55:00,222.61,222.61,221.86,221.86,1894.553287516668,201.728,201.728,201.0484,201.0484,1894.5533
2018-10-30 13:00:00,221.81,222.27,221.74,222.11,2815.6734024002462,201.0031,201.4199,200.9396,201.2749,2815.6734
2018-10-30 13:05:00,222.05,222.26,222.0,222.12,3730.639039901528,201.2206,201.4109,201.1753,201.284,3730.639
2018-10-30 13:10:00,221.97,222.11,221.4,221.4,1965.329777413068,201.1481,201.2749,200.6315,200.6315,1965.3298
2018-10-30 13:15:00,221.55,222.14,221.55,222.08,6872.499743563442,200.7675,201.3021,200.7675,201.2477,6872.4997
2018-10-30 13:20:00,222.08,222.53,221.91,222.04,7012.0012308954765,201.2477,201.6555,201.0937,201.2115,7012.0012
2018-10-30 13:25:00,222.04,222.07,221.79,221.99,13580.880090265668,201.2115,201.2387,200.985,201.1662,13580.8801
2018-10-30 13:30:00,221.99,222.04,221.4,221.4,7426.402707970048,201.1662,201.2115,200.6315,200.6315,7426.4027
2018-10-30 13:35:00,221.34,221.46,221.34,221.44,1333.4700994973844,200.5772,200.6859,200.5772,200.6678,1333.4701
2018-10-30 13:40:00,221.59,222.04,221.59,222.04,3790.13232126372,200.8037,201.2115,200.8037,201.2115,3790.1323
2018-10-30 13:45:00,222.21,222.28,221.89,222.2,2130.474920504667,201.3656,201.429,201.0756,201.3565,2130.4749
2018-10-30 13:50:00,221.87,222.02,221.81,221.85,2187.9167094060927,201.0574,201.1934,201.0031,201.0393,2187.9167
2018-10-30 13:55:00,221.88,222.21,221.7,222.2,3013.6424248640883,201.0665,201.3656,200.9034,201.3565,3013.6424
2018-10-30 14:00:00,222.27,222.43,221.79,221.86,3128.5260026669403,201.4199,201.5649,200.985,201.0484,3128.526
2018-10-30 14:05:00,221.84,221.94,221.36,221.44,3077.2386911478097,201.0303,201.1209,200.5953,200.6678,3077.2387
2018-10-30 14:10:00,221.36,221.91,221.36,221.59,4610.729305569802,200.5953,201.0937,200.5953,200.8037,4610.7293
2018-10-30 14:15:00,221.59,221.72,221.26,221.46,3985.024105036414,200.8037,200.9215,200.5047,200.6859,3985.0241
2018-10-30 14:20:00,221.66,222.24,221.65,221.88,5511.334495845727,200.8671,201.3927,200.8581,201.0665,5511.3345
2018-10-30 14:25:00,221.95,222.17,221.66,221.8,5580.059493281362,201.1299,201.3293,200.8671,200.994,5580.0595
2018-10-30 14:30:00,221.75,222.2,221.6,222.17,6295.004615858036,200.9487,201.3565,200.8128,201.3293,6295.0046
2018-10-30 14:35:00,222.1,222.11,221.75,221.94,4565.596471432968,201.2659,201.2749,200.9487,201.1209,4565.5965
2018-10-30 14:40:00,221.97,222.08,221.62,221.9,3897.8356754538927,201.1481,201.2477,200.8309,201.0846,3897.8357
2018-10-30 14:45:00,221.77,221.88,221.56,221.88,2182.78797825418,200.9668,201.0665,200.7765,201.0665,2182.788
2018-10-30 14:50:00,221.92,222.68,221.83,222.48,6926.86429377372,201.1028,201.7915,201.0212,201.6102,6926.8643
2018-10-30 14:55:00,222.57,223.4,222.53,223.31,10678.0182582829,201.6918,202.4439,201.6555,202.3624,10678.0183
2018-10-30 15:00:00,223.38,223.4,222.75,223.15,6314.493794235306,202.4258,202.4439,201.8549,202.2174,6314.4938
2018-10-30 15:05:00,223.13,223.44,223.02,223.38,3917.324853831162,202.1993,202.4802,202.0996,202.4258,3917.3249
2018-10-30 15:10:00,223.41,224.22,223.41,223.73,7770.02769514822,202.453,203.187,202.453,202.743,7770.0277
2018-10-30 15:15:00,223.78,224.1,223.58,223.82,6154.47738229562,202.7883,203.0783,202.607,202.8245,6154.4774
2018-10-30 15:20:00,223.67,223.79,223.46,223.69,4279.413273156221,202.6886,202.7973,202.4983,202.7067,4279.4133
2018-10-30 15:25:00,223.61,224.38,223.61,224.09,8821.417581290389,202.6342,203.332,202.6342,203.0692,8821.4176
2018-10-30 15:30:00,224.21,224.49,223.96,224.49,9732.28023387014,203.1779,203.4317,202.9514,203.4317,9732.2802
2018-10-30 15:35:00,224.32,224.48,223.95,223.95,9365.063083393168,203.2776,203.4226,202.9423,202.9423,9365.0631
2018-10-30 15:40:00,223.84,224.1,223.74,223.8,9752.795158477791,202.8426,203.0783,202.752,202.8064,9752.7952
2018-10-30 15:45:00,223.84,224.34,223.64,224.34,17633.60344650733,202.8426,203.2957,202.6614,203.2957,17633.6034
2018-10-30 15:50:00,224.34,224.97,224.34,224.91,26235.511334495844,203.2957,203.8667,203.2957,203.8123,26235.5113
2018-10-30 15:55:00,224.87,225.15,224.59,224.74,50282.08021335521,203.776,204.0298,203.5223,203.6582,50282.0802
2018-10-31 09:30:00,227.06,227.06,224.66,225.5,25739.050158990663,205.7606,205.7606,203.5857,204.3469,25739.0502
2018-10-31 09:35:00,225.99,225.99,224.74,225.9,12010.4626115499,204.791,204.791,203.6582,204.7094,12010.4626
2018-10-31 09:40:00,225.89,226.29,225.71,226.19,7558.723971689404,204.7003,205.0628,204.5372,204.9722,7558.724
2018-10-31 09:45:00,226.19,226.6,226.19,226.6,9508.667555646733,204.9722,205.3437,204.9722,205.3437,9508.6676
2018-10-31 09:50:00,226.68,226.78,226.33,226.78,4614.832290491332,205.4162,205.5069,205.0991,205.5069,4614.8323
2018-10-31 09:55:00,226.89,227.36,226.74,227.09,5472.356139091188,205.6065,206.0325,205.4706,205.7878,5472.3561
2018-10-31 10:00:00,227.31,227.31,226.66,227.25,8193.660888296235,205.9871,205.9871,205.3981,205.9328,8193.6609
2018-10-31 10:05:00,227.18,227.88,227.1,227.88,9615.345163606524,205.8693,206.5037,205.7968,206.5037,9615.3452
2018-10-31 10:10:00,227.81,227.9,227.49,227.52,7733.100830854446,206.4402,206.5218,206.1503,206.1774,7733.1008
2018-10-31 10:15:00,227.71,227.85,227.15,227.15,12203.302902861831,206.3496,206.4765,205.8422,205.8422,12203.3029
2018-10-31 10:20:00,227.22,227.6,227.15,227.53,11582.726433480357,205.9056,206.2499,205.8422,206.1865,11582.7264
2018-10-31 10:25:00,227.62,227.65,227.41,227.42,9067.596676582214,206.2681,206.2953,206.0778,206.0868,9067.5967
2018-10-31 10:30:00,227.44,227.91,227.43,227.84,11764.283516258078,206.105,206.5309,206.0959,206.4674,11764.2835
2018-10-31 10:35:00,227.96,228.21,227.85,228.05,18100.317981331416,206.5762,206.8027,206.4765,206.6577,18100.318
2018-10-31 10:40:00,228.13,228.15,227.65,227.79,13408.55472356139,206.7302,206.7483,206.2953,206.4221,13408.5547
2018-10-31 10:45:00,227.73,227.89,226.87,227.04,12997.230485177966,206.3677,206.5127,205.5884,205.7425,12997.2305
2018-10-31 10:50:00,227.07,227.32,226.44,226.44,15440.558005949328,205.7697,205.9962,205.1988,205.1988,15440.558
2018-10-31 10:55:00,226.42,226.47,226.1,226.1,6720.689301466817,205.1806,205.2259,204.8907,204.8907,6720.6893
2018-10-31 11:00:00,226.16,226.46,225.76,225.76,8440.865729818443,204.945,205.2169,204.5825,204.5825,8440.8657
2018-10-31 11:05:00,225.74,226.3,225.74,226.08,11663.760385680582,204.5644,205.0719,204.5644,204.8725,11663.7604
2018-10-31 11:10:00,226.17,226.69,226.17,226.52,9216.32987998769,204.9541,205.4253,204.9541,205.2713,9216.3299
2018-10-31 11:15:00,226.54,226.6,226.11,226.2,6362.703867063288,205.2894,205.3437,204.8997,204.9813,6362.7039
2018-10-31 11:20:00,226.31,226.72,226.26,226.63,4167.606934044517,205.081,205.4525,205.0356,205.3709,4167.6069
2018-10-31 11:25:00,226.73,226.91,226.53,226.69,18848.086983280336,205.4616,205.6247,205.2803,205.4253,18848.087
2018-10-31 11:30:00,226.61,226.61,226.02,226.02,4164.52969535337,205.3528,205.3528,204.8182,204.8182,4164.5297
2018-10-31 11:35:00,225.93,226.14,225.86,226.14,3290.5939070673912,204.7366,204.9269,204.6732,204.9269,3290.5939
2018-10-31 11:40:00,226.25,226.26,225.4,225.4,4819.981536567853,205.0266,205.0356,204.2563,204.2563,4819.9815
2018-10-31 11:45:00,225.53,225.66,225.29,225.3,1979.6902246384243,204.3741,204.4919,204.1566,204.1657,1979.6902
2018-10-31 11:50:00,225.26,225.57,225.26,225.57,2784.901015488768,204.1294,204.4104,204.1294,204.4104,2784.901
2018-10-31 11:55:00,225.45,225.45,225.05,225.45,6769.925120525182,204.3016,204.3016,203.9391,204.3016,6769.9251
2018-10-31 12:00:00,225.59,225.6,225.14,225.27,2769.514822033029,204.4285,204.4376,204.0207,204.1385,2769.5148
2018-10-31 12:05:00,225.11,225.15,224.99,225.0,1567.3402400246175,203.9935,204.0298,203.8848,203.8938,1567.3402
2018-10-31 12:10:00,224.98,225.04,224.42,224.59,47001.74376859165,203.8757,203.9301,203.3682,203.5223,47001.7438
2018-10-31 12:15:00,224.71,225.31,224.43,225.2,20399.01528361883,203.631,204.1748,203.3773,204.0751,20399.0153
2018-10-31 12:20:00,225.09,225.25,224.92,225.06,2671.043183916299,203.9754,204.1204,203.8213,203.9482,2671.0432
2018-10-31 12:25:00,225.18,225.34,225.08,225.08,2532.567442814648,204.057,204.2019,203.9663,203.9663,2532.5674
2018-10-31 12:30:00,225.1,225.32,225.04,225.22,2790.029746640681,203.9845,204.1838,203.9301,204.0932,2790.0297
2018-10-31 12:35:00,225.36,225.38,225.24,225.24,1522.2074058877834,204.2201,204.2382,204.1113,204.1113,1522.2074
2018-10-31 12:40:00,225.36,225.54,225.03,225.46,3384.962560262591,204.2201,204.3832,203.921,204.3107,3384.9626
2018-10-31 12:45:00,225.55,225.74,225.39,225.47,11697.610011283208,204.3922,204.5644,204.2473,204.3197,11697.61
2018-10-31 12:50:00,225.48,225.62,225.32,225.62,31233.97271515027,204.3288,204.4557,204.1838,204.4557,31233.9727
2018-10-31 12:55:00,225.65,226.01,225.55,225.64,23959.380449276847,204.4829,204.8091,204.3922,204.4738,23959.3804
2018-10-31 13:00:00,225.63,225.64,225.11,225.2,9448.148528054158,204.4647,204.4738,203.9935,204.0751,9448.1485
2018-10-31 13:05:00,225.32,225.44,225.21,225.29,8012.103805518514,204.1838,204.2926,204.0841,204.1566,8012.1038
2018-10-31 13:10:00,225.28,225.69,225.28,225.57,8060.313878346496,204.1476,204.5191,204.1476,204.4104,8060.3139
2018-10-31 13:15:00,225.57,225.7,225.39,225.43,6185.249769207098,204.4104,204.5282,204.2473,204.2835,6185.2498
2018-10-31 13:20:00,225.44,225.63,225.38,225.42,7282.798235716484,204.2926,204.4647,204.2382,204.2744,7282.7982
2018-10-31 13:25:00,225.42,225.47,224.93,225.1,21804.287619243,204.2744,204.3197,203.8304,203.9845,21804.2876
2018-10-31 13:30:00,225.17,225.52,225.07,225.17,22302.800287208946,204.0479,204.3651,203.9573,204.0479,22302.8003
2018-10-31 13:35:00,225.16,225.22,224.84,224.94,8595.753410606216,204.0388,204.0932,203.7488,203.8395,8595.7534
2018-10-31 13:40:00,224.81,225.47,224.68,225.33,18501.38475741101,203.7217,204.3197,203.6039,204.1929,18501.3848
2018-10-31 13:45:00,225.54,225.78,225.24,225.72,20378.50035901118,204.3832,204.6007,204.1113,204.5463,20378.5004
2018-10-31 13:50:00,225.8,225.8,225.48,225.6,14619.961021643245,204.6188,204.6188,204.3288,204.4376,14619.961
2018-10-31 13:55:00,225.63,225.72,225.36,225.39,21995.07641809416,204.4647,204.5463,204.2201,204.2473,21995.0764
2018-10-31 14:00:00,225.46,225.98,225.34,225.98,11488.357780285158,204.3107,204.7819,204.2019,204.7819,11488.3578
2018-10-31 14:05:00,225.89,226.51,225.89,226.43,9385.57800800082,204.7003,205.2622,204.7003,205.1897,9385.578
2018-10-31 14:10:00,226.42,226.87,226.26,226.87,10670.838034670222,205.1806,205.5884,205.0356,205.5884,10670.838
2018-10-31 14:15:00,226.79,226.97,226.56,226.91,8959.89332239204,205.5159,205.679,205.3075,205.6247,8959.8933
2018-10-31 14:20:00,226.91,226.92,226.14,226.14,19161.965329777413,205.6247,205.6337,204.9269,204.9269,19161.9653
2018-10-31 14:25:00,226.14,226.7,226.06,226.7,17018.155708277773,204.9269,205.4344,204.8544,205.4344,17018.1557
2018-10-31 14:30:00,226.71,226.82,226.55,226.73,8343.419837932095,205.4434,205.5431,205.2984,205.4616,8343.4198
2018-10-31 14:35:00,226.59,226.69,226.31,226.44,9526.105241563237,205.3347,205.4253,205.081,205.1988,9526.1052
2018-10-31 14:40:00,226.48,226.82,226.44,226.51,13766.54015796492,205.235,205.5431,205.1988,205.2622,13766.5402
2018-10-31 14:45:00,226.61,226.67,226.4,226.42,6511.437070468765,205.3528,205.4072,205.1625,205.1806,6511.4371
2018-10-31 14:50:00,226.4,226.45,226.22,226.42,10080.008205969843,205.1625,205.2078,204.9994,205.1806,10080.0082
2018-10-31 14:55:00,226.41,226.57,226.23,226.57,9461.483229049132,205.1716,205.3166,205.0085,205.3166,9461.4832
2018-10-31 15:00:00,226.5,226.62,226.39,226.5,5826.2385885731865,205.2531,205.3619,205.1534,205.2531,5826.2386
2018-10-31 15:05:00,226.43,226.56,226.06,226.06,12927.47974151195,205.1897,205.3075,204.8544,204.8544,12927.4797
2018-10-31 15:10:00,226.06,226.19,225.95,226.11,5235.408759872807,204.8544,204.9722,204.7547,204.8997,5235.4088
2018-10-31 15:15:00,226.2,226.42,226.02,226.09,7960.816493999384,204.9813,205.1806,204.8182,204.8816,7960.8165
2018-10-31 15:20:00,226.03,226.34,225.69,225.9,15950.35388244948,204.8272,205.1081,204.5191,204.7094,15950.3539
2018-10-31 15:25:00,225.89,225.89,225.39,225.62,8218.278797825418,204.7003,204.7003,204.2473,204.4557,8218.2788
2018-10-31 15:30:00,225.56,225.63,225.34,225.53,14000.410298492152,204.4013,204.4647,204.2019,204.3741,14000.4103
2018-10-31 15:35:00,225.56,225.58,225.06,225.06,10535.43953225972,204.4013,204.4194,203.9482,203.9482,10535.4395
2018-10-31 15:40:00,225.15,225.47,225.06,225.06,18819.36608882962,204.0298,204.3197,203.9482,203.9482,18819.3661
2018-10-31 15:45:00,225.13,225.39,224.67,224.9,23125.44876397579,204.0116,204.2473,203.5948,203.8032,23125.4488
2018-10-31 15:50:00,224.86,225.08,224.73,224.82,25822.13560365165,203.767,203.9663,203.6492,203.7307,25822.1356
2018-10-31 15:55:00,224.81,225.07,224.48,224.66,58253.154169658425,203.7217,203.9573,203.4226,203.5857,58253.1542
2018-11-01 09:30:00,224.3,226.17,224.3,225.54,27104.31839162991,203.2595,204.9541,203.2595,204.3832,27104.3184
2018-11-01 09:35:00,225.72,226.29,225.69,225.95,12338.701405272335,204.5463,205.0628,204.5191,204.7547,12338.7014
2018-11-01 09:40:00,225.63,225.75,224.93,225.3,7929.0183608575235,204.4647,204.5735,203.8304,204.1657,7929.0184
2018-11-01 09:45:00,225.08,225.17,224.2,224.33,8013.129551748897,203.9663,204.0479,203.1689,203.2867,8013.1296
2018-11-01 09:50:00,224.33,224.94,224.29,224.71,8667.555646732997,203.2867,203.8395,203.2504,203.631,8667.5556
2018-11-01 09:55:00,224.76,224.85,224.3,224.5,4138.8860395938045,203.6763,203.7579,203.2595,203.4407,4138.886
2018-11-01 10:00:00,224.48,224.7,224.29,224.39,5039.49122986973,203.4226,203.622,203.2504,203.3411,5039.4912
2018-11-01 10:05:00,224.37,224.59,223.99,224.57,12481.280131295516,203.3229,203.5223,202.9786,203.5042,12481.2801
2018-11-01 10:10:00,224.43,225.82,224.43,225.32,28210.07282798236,203.3773,204.6369,203.3773,204.1838,28210.0728
2018-11-01 10:15:00,225.49,226.64,225.42,226.41,16622.217663350086,204.3379,205.38,204.2744,205.1716,16622.2177
2018-11-01 10:20:00,226.55,226.68,226.35,226.43,5476.459124012719,205.2984,205.4162,205.1172,205.1897,5476.4591
2018-11-01 10:25:00,226.81,226.88,226.39,226.68,3128.5260026669403,205.534,205.5975,205.1534,205.4162,3128.526
2018-11-01 10:30:00,226.58,227.65,226.58,227.43,6952.507949533285,205.3256,206.2953,205.3256,206.0959,6952.5079
2018-11-01 10:35:00,227.58,227.99,227.49,227.65,4676.377064314289,206.2318,206.6034,206.1503,206.2953,4676.3771
2018-11-01 10:40:00,227.85,227.85,227.41,227.73,6184.224022976715,206.4765,206.4765,206.0778,206.3677,6184.224
2018-11-01 10:45:00,227.58,227.98,227.57,227.78,3918.350600061545,206.2318,206.5943,206.2228,206.4131,3918.3506
2018-11-01 10:50:00,227.69,228.24,227.69,228.04,6292.953123397271,206.3315,206.8299,206.3315,206.6487,6292.9531
2018-11-01 10:55:00,227.94,228.0,227.71,227.99,2803.364447635655,206.558,206.6124,206.3496,206.6034,2803.3644
2018-11-01 11:00:00,228.0,228.13,227.7,227.81,6619.140424658939,206.6124,206.7302,206.3406,206.4402,6619.1404
2018-11-01 11:05:00,227.93,228.15,227.65,227.84,7190.481074982049,206.549,206.7483,206.2953,206.4674,7190.4811
2018-11-01 11:10:00,227.84,228.01,227.6,227.6,8843.983998358806,206.4674,206.6215,206.2499,206.2499,8843.984
2018-11-01 11:15:00,227.67,227.7,227.4,227.64,9512.770540568265,206.3134,206.3406,206.0687,206.2862,9512.7705
2018-11-01 11:20:00,227.61,227.8,227.47,227.8,5158.477792594112,206.259,206.4312,206.1321,206.4312,5158.4778
2018-11-01 11:25:00,227.73,227.87,227.64,227.84,1846.343214688686,206.3677,206.4946,206.2862,206.4674,1846.3432
2018-11-01 11:30:00,228.14,228.19,227.82,227.82,5744.178890142579,206.7393,206.7846,206.4493,206.4493,5744.1789
2018-11-01 11:35:00,227.78,227.78,227.51,227.51,4810.7498204944095,206.4131,206.4131,206.1684,206.1684,4810.7498
2018-11-01 11:40:00,227.47,227.55,227.27,227.27,4926.659144527644,206.1321,206.2046,205.9509,205.9509,4926.6591
2018-11-01 11:45:00,227.27,227.38,227.04,227.38,3308.031592983896,205.9509,206.0506,205.7425,206.0506,3308.0316
2018-11-01 11:50:00,227.43,227.64,227.26,227.64,2138.680890347728,206.0959,206.2862,205.9418,206.2862,2138.6809
2018-11-01 11:55:00,227.75,227.81,227.08,227.18,5775.977023284439,206.3859,206.4402,205.7787,205.8693,5775.977
2018-11-01 12:00:00,227.25,227.34,226.91,226.97,5354.395322597189,205.9328,206.0143,205.6247,205.679,5354.3953
2018-11-01 12:05:00,226.94,227.46,226.94,227.46,4457.893117242794,205.6519,206.1231,205.6519,206.1231,4457.8931
2018-11-01 12:10:00,227.34,227.56,227.25,227.44,4997.435634424043,206.0143,206.2137,205.9328,206.105,4997.4356
2018-11-01 12:15:00,227.41,227.41,227.0,227.18,5098.984511231921,206.0778,206.0778,205.7062,205.8693,5098.9845
2018-11-01 12:20:00,227.19,227.57,227.13,227.4,7077.648989639963,205.8784,206.2228,205.824,206.0687,7077.649
2018-11-01 12:25:00,227.39,227.67,227.32,227.46,5528.772181762231,206.0596,206.3134,205.9962,206.1231,5528.7722
2018-11-01 12:30:00,227.39,227.91,227.39,227.9,4663.042363319315,206.0596,206.5309,206.0596,206.5218,4663.0424
2018-11-01 12:35:00,227.86,227.92,227.62,227.86,5767.771053441378,206.4856,206.5399,206.2681,206.4856,5767.7711
2018-11-01 12:40:00,227.86,227.92,227.52,227.58,7789.516873525489,206.4856,206.5399,206.1774,206.2318,7789.5169
2018-11-01 12:45:00,227.73,227.97,227.52,227.97,7178.172120217458,206.3677,206.5852,206.1774,206.5852,7178.1721
2018-11-01 12:50:00,227.87,227.95,227.79,227.79,2378.705508257257,206.4946,206.5671,206.4221,206.4221,2378.7055
2018-11-01 12:55:00,227.77,228.11,227.77,228.11,4321.468868601908,206.404,206.7121,206.404,206.7121,4321.4689
2018-11-01 13:00:00,228.07,228.14,227.94,227.99,2253.56446815058,206.6759,206.7393,206.558,206.6034,2253.5645
2018-11-01 13:05:00,228.02,228.02,227.58,227.58,3715.252846445789,206.6305,206.6305,206.2318,206.2318,3715.2528
2018-11-01 13:10:00,227.59,227.78,227.59,227.72,2773.6178069545595,206.2409,206.4131,206.2409,206.3587,2773.6178
2018-11-01 13:15:00,227.61,227.61,227.35,227.37,4634.321468868602,206.259,206.259,206.0234,206.0415,4634.3215
2018-11-01 13:20:00,227.36,227.62,227.33,227.57,3525.4897938250074,206.0325,206.2681,206.0053,206.2228,3525.4898
2018-11-01 13:25:00,227.65,227.65,227.49,227.54,2359.216329879988,206.2953,206.2953,206.1503,206.1956,2359.2163
2018-11-01 13:30:00,227.56,227.78,227.54,227.72,2059.6984306082672,206.2137,206.4131,206.1956,206.3587,2059.6984
2018-11-01 13:35:00,227.77,227.91,227.63,227.63,4146.066263206482,206.404,206.5309,206.2771,206.2771,4146.0663
2018-11-01 13:40:00,227.71,227.78,227.6,227.75,1822.751051389886,206.3496,206.4131,206.2499,206.3859,1822.7511
2018-11-01 13:45:00,227.8,227.88,227.35,227.59,5176.941224740999,206.4312,206.5037,206.0234,206.2409,5176.9412
2018-11-01 13:50:00,227.34,227.54,227.2,227.49,3590.111806339112,206.0143,206.1956,205.8875,206.1503,3590.1118
2018-11-01 13:55:00,227.42,227.43,227.02,227.18,5566.724792286388,206.0868,206.0959,205.7243,205.8693,5566.7248
2018-11-01 14:00:00,227.04,227.16,226.92,226.92,3194.1737614114268,205.7425,205.8512,205.6337,205.6337,3194.1738
2018-11-01 14:05:00,226.87,226.93,226.45,226.7,6257.0520053338805,205.5884,205.6428,205.2078,205.4344,6257.052
2018-11-01 14:10:00,226.66,226.96,226.66,226.96,8263.411631962252,205.3981,205.67,205.3981,205.67,8263.4116
2018-11-01 14:15:00,226.93,227.18,226.77,227.15,3929.633808595753,205.6428,205.8693,205.4978,205.8422,3929.6338
2018-11-01 14:20:00,227.15,227.27,227.02,227.26,5609.806133962457,205.8422,205.9509,205.7243,205.9418,5609.8061
2018-11-01 14:25:00,227.26,227.26,226.94,226.94,3070.0584675351315,205.9418,205.9418,205.6519,205.6519,3070.0585
2018-11-01 14:30:00,226.91,227.11,226.86,227.03,4416.8632680274895,205.6247,205.8059,205.5794,205.7334,4416.8633
2018-11-01 14:35:00,226.98,227.29,226.98,227.07,4487.639757923889,205.6881,205.969,205.6881,205.7697,4487.6398
2018-11-01 14:40:00,227.08,227.19,227.03,227.15,3487.537183300851,205.7787,205.8784,205.7334,205.8422,3487.5372
2018-11-01 14:45:00,227.11,227.3,227.05,227.3,6797.6202687455125,205.8059,205.9781,205.7515,205.9781,6797.6203
2018-11-01 14:50:00,227.33,227.6,227.33,227.48,6403.7337162785925,206.0053,206.2499,206.0053,206.1412,6403.7337
2018-11-01 14:55:00,227.53,227.72,227.43,227.69,1866.858139296338,206.1865,206.3587,206.0959,206.3315,1866.8581
2018-11-01 15:00:00,227.66,227.68,227.43,227.43,2626.936096009847,206.3043,206.3224,206.0959,206.0959,2626.9361
2018-11-01 15:05:00,227.49,227.49,227.07,227.3,4773.822956200635,206.1503,206.1503,205.7697,205.9781,4773.823
2018-11-01 15:10:00,227.31,227.55,227.31,227.45,5487.742332546928,205.9871,206.2046,205.9871,206.114,5487.7423
2018-11-01 15:15:00,227.4,227.47,227.33,227.37,2578.7260231818645,206.0687,206.1321,206.0053,206.0415,2578.726
2018-11-01 15:20:00,227.26,227.32,227.04,227.09,4101.95917530003,205.9418,205.9962,205.7425,205.7878,4101.9592
2018-11-01 15:25:00,227.2,227.68,227.07,227.6,3522.41255513386,205.8875,206.3224,205.7697,206.2499,3522.4126
2018-11-01 15:30:00,227.57,227.71,227.47,227.57,6188.327007898246,206.2228,206.3496,206.1321,206.2228,6188.327
2018-11-01 15:35:00,227.62,227.75,227.45,227.68,9996.922761308851,206.2681,206.3859,206.114,206.3224,9996.9228
2018-11-01 15:40:00,227.66,228.19,227.6,228.19,18832.7007898246,206.3043,206.7846,206.2499,206.7846,18832.7008
2018-11-01 15:45:00,228.12,228.19,227.79,228.1,27600.77956713509,206.7212,206.7846,206.4221,206.703,27600.7796
2018-11-01 15:50:00,228.05,228.23,227.86,227.96,18162.88850138476,206.6577,206.8208,206.4856,206.5762,18162.8885
2018-11-01 15:55:00,228.01,228.43,227.97,228.33,57203.81577597702,206.6215,207.0021,206.5852,206.9115,57203.8158
2018-11-02 09:30:00,229.68,230.49,229.68,230.23,16177.043799364035,208.1348,208.8688,208.1348,208.6332,16177.0438
2018-11-02 09:35:00,230.6,231.46,230.58,231.19,8126.987383321366,208.9685,209.7479,208.9504,209.5032,8126.9874
2018-11-02 09:40:00,230.98,231.71,230.97,231.68,8540.363114165555,209.3129,209.9744,209.3038,209.9472,8540.3631
2018-11-02 09:45:00,231.6,231.87,231.02,231.02,10768.283926556567,209.8747,210.1194,209.3491,209.3491,10768.2839
2018-11-02 09:50:00,231.13,231.13,230.26,230.57,10129.244025028209,209.4488,209.4488,208.6604,208.9413,10129.244
2018-11-02 09:55:00,230.5,231.04,230.16,230.95,20284.13170581598,208.8779,209.3673,208.5698,209.2857,20284.1317
2018-11-02 10:00:00,231.1,231.19,230.8,230.85,8691.147810031798,209.4216,209.5032,209.1498,209.1951,8691.1478
2018-11-02 10:05:00,230.83,230.97,230.44,230.76,17944.404554313263,209.177,209.3038,208.8235,209.1135,17944.4046
2018-11-02 10:10:00,230.68,230.68,230.23,230.23,3097.753615755462,209.041,209.041,208.6332,208.6332,3097.7536
2018-11-02 10:15:00,230.28,230.89,230.13,230.66,3692.686429377372,208.6785,209.2313,208.5426,209.0229,3692.6864
2018-11-02 10:20:00,230.64,230.77,229.89,229.89,2893.630115909324,209.0048,209.1226,208.3251,208.3251,2893.6301
2018-11-02 10:25:00,229.99,229.99,228.96,228.96,4593.291619653298,208.4157,208.4157,207.4824,207.4824,4593.2916
2018-11-02 10:30:00,228.95,229.3,228.91,228.91,10771.361165247718,207.4733,207.7905,207.4371,207.4371,10771.3612
2018-11-02 10:35:00,228.94,229.32,228.83,228.98,2521.284234280439,207.4642,207.8086,207.3646,207.5005,2521.2842
2018-11-02 10:40:00,229.01,229.22,228.42,229.08,6666.324751256539,207.5277,207.718,206.993,207.5911,6666.3248
2018-11-02 10:45:00,229.08,229.31,228.81,228.81,11638.116729921016,207.5911,207.7995,207.3464,207.3464,11638.1167
2018-11-02 10:50:00,228.94,229.16,228.83,228.96,4078.367012001231,207.4642,207.6636,207.3646,207.4824,4078.367
2018-11-02 10:55:00,228.97,229.35,228.78,229.09,8052.107908503436,207.4914,207.8358,207.3193,207.6002,8052.1079
2018-11-02 11:00:00,229.09,229.26,228.86,229.05,16388.347522822853,207.6002,207.7542,207.3917,207.5639,16388.3475
2018-11-02 11:05:00,229.06,229.94,228.97,229.94,12257.66745307211,207.573,208.3704,207.4914,208.3704,12257.6675
2018-11-02 11:10:00,229.91,230.13,229.53,229.53,8151.605292850549,208.3433,208.5426,207.9989,207.9989,8151.6053
2018-11-02 11:15:00,229.43,229.43,228.58,228.88,11038.055185147194,207.9083,207.9083,207.138,207.4099,11038.0552
2018-11-02 11:20:00,228.66,228.88,228.52,228.82,10814.442506923786,207.2105,207.4099,207.0836,207.3555,10814.4425
2018-11-02 11:25:00,228.78,228.92,228.25,228.38,10964.201456559647,207.3193,207.4461,206.839,206.9568,10964.2015
2018-11-02 11:30:00,228.38,229.11,228.37,228.77,8052.107908503436,206.9568,207.6183,206.9477,207.3102,8052.1079
2018-11-02 11:35:00,228.87,228.91,228.22,228.5,6513.488562929531,207.4008,207.4371,206.8118,207.0655,6513.4886
2018-11-02 11:40:00,228.6,228.63,228.06,228.12,6280.64416863268,207.1561,207.1833,206.6668,206.7212,6280.6442
2018-11-02 11:45:00,228.22,228.24,227.87,228.14,4729.715868294184,206.8118,206.8299,206.4946,206.7393,4729.7159
2018-11-02 11:50:00,228.2,228.41,227.99,228.41,4912.298697302287,206.7937,206.984,206.6034,206.984,4912.2987
2018-11-02 11:55:00,228.36,228.9,228.35,228.83,4667.145348240845,206.9387,207.428,206.9296,207.3646,4667.1453
2018-11-02 12:00:00,228.9,229.08,228.58,228.6,8205.969843060826,207.428,207.5911,207.138,207.1561,8205.9698
2018-11-02 12:05:00,228.54,228.77,228.09,228.09,5923.684480459534,207.1018,207.3102,206.694,206.694,5923.6845
2018-11-02 12:10:00,228.15,228.19,227.95,228.04,1641.1939686121652,206.7483,206.7846,206.5671,206.6487,1641.194
2018-11-02 12:15:00,228.05,228.24,227.97,228.2,6963.791158067494,206.6577,206.8299,206.5852,206.7937,6963.7912
2018-11-02 12:20:00,228.21,228.22,228.1,228.1,2975.689814339932,206.8027,206.8118,206.703,206.703,2975.6898
2018-11-02 12:25:00,228.25,228.77,228.25,228.77,3779.874858959893,206.839,207.3102,206.839,207.3102,3779.8749
2018-11-02 12:30:00,228.66,228.75,227.76,227.79,8736.280644168632,207.2105,207.2921,206.3949,206.4221,8736.2806
2018-11-02 12:35:00,227.91,227.98,227.53,227.74,7339.214278387527,206.5309,206.5943,206.1865,206.3768,7339.2143
2018-11-02 12:40:00,227.77,227.95,227.65,227.71,9857.421273976815,206.404,206.5671,206.2953,206.3496,9857.4213
2018-11-02 12:45:00,227.69,227.88,227.66,227.87,1886.347317673608,206.3315,206.5037,206.3043,206.4946,1886.3473
2018-11-02 12:50:00,227.97,227.97,227.03,227.09,5266.181146784285,206.5852,206.5852,205.7334,205.7878,5266.1811
2018-11-02 12:55:00,226.97,226.97,226.24,226.77,25694.943071084213,205.679,205.679,205.0175,205.4978,25694.9431
2018-11-02 13:00:00,226.73,226.75,226.28,226.32,5898.040824699969,205.4616,205.4797,205.0538,205.09,5898.0408
2018-11-02 13:05:00,226.26,226.57,226.21,226.56,11280.131295517487,205.0356,205.3166,204.9903,205.3075,11280.1313
2018-11-02 13:10:00,226.58,227.02,226.53,227.02,6671.453482408452,205.3256,205.7243,205.2803,205.7243,6671.4535
2018-11-02 13:15:00,227.02,227.41,226.99,227.41,3032.105857010976,205.7243,206.0778,205.6972,206.0778,3032.1059
2018-11-02 13:20:00,227.54,227.73,227.31,227.73,8782.439224535849,206.1956,206.3677,205.9871,206.3677,8782.4392
2018-11-02 13:25:00,227.7,227.98,227.51,227.93,12395.117447943378,206.3406,206.5943,206.1684,206.549,12395.1174
2018-11-02 13:30:00,227.88,227.88,227.3,227.44,11957.123807570008,206.5037,206.5037,205.9781,206.105,11957.1238
2018-11-02 13:35:00,227.44,227.44,226.9,227.05,7916.709406092932,206.105,206.105,205.6156,205.7515,7916.7094
2018-11-02 13:40:00,227.0,227.71,227.0,227.63,4625.089752795158,205.7062,206.3496,205.7062,206.2771,4625.0898
2018-11-02 13:45:00,227.63,228.24,227.63,227.81,5231.305774951277,206.2771,206.8299,206.2771,206.4402,5231.3058
2018-11-02 13:50:00,227.81,227.81,227.44,227.44,3930.659554826136,206.4402,206.4402,206.105,206.105,3930.6596
2018-11-02 13:55:00,227.55,227.55,227.32,227.52,1666.8376243717305,206.2046,206.2046,205.9962,206.1774,1666.8376
2018-11-02 14:00:00,227.43,227.51,227.25,227.32,7049.953841419632,206.0959,206.1684,205.9328,205.9962,7049.9538
2018-11-02 14:05:00,227.31,227.35,227.05,227.28,5705.20053338804,205.9871,206.0234,205.7515,205.96,5705.2005
2018-11-02 14:10:00,227.25,227.53,227.23,227.51,6975.074366601702,205.9328,206.1865,205.9147,206.1684,6975.0744
2018-11-02 14:15:00,227.47,227.75,227.34,227.74,5128.731151913016,206.1321,206.3859,206.0143,206.3768,5128.7312
2018-11-02 14:20:00,227.73,227.78,227.31,227.53,3344.9584572776694,206.3677,206.4131,205.9871,206.1865,3344.9585
2018-11-02 14:25:00,227.4,229.81,227.35,229.81,13693.712175607754,206.0687,208.2526,206.0234,208.2526,13693.7122
2018-11-02 14:30:00,229.54,229.69,228.56,228.91,16169.863575751358,208.008,208.1439,207.1199,207.4371,16169.8636
2018-11-02 14:35:00,228.75,228.97,228.49,228.78,15825.212842342804,207.2921,207.4914,207.0565,207.3193,15825.2128
2018-11-02 14:40:00,228.79,229.07,228.66,228.99,9186.583239306596,207.3283,207.582,207.2105,207.5096,9186.5832
2018-11-02 14:45:00,228.92,229.25,228.69,229.13,9328.136219099397,207.4461,207.7452,207.2377,207.6364,9328.1362
2018-11-02 14:50:00,229.09,229.6,229.05,229.6,12993.127500256436,207.6002,208.0623,207.5639,208.0623,12993.1275
2018-11-02 14:55:00,229.6,229.6,229.28,229.51,20565.18617294081,208.0623,208.0623,207.7723,207.9808,20565.1862
2018-11-02 15:00:00,229.41,229.61,228.6,228.66,14417.889014257871,207.8902,208.0714,207.1561,207.2105,14417.889
2018-11-02 15:05:00,228.6,228.84,228.55,228.84,7376.1411426813,207.1561,207.3736,207.1108,207.3736,7376.1411
2018-11-02 15:10:00,228.68,229.64,228.67,229.42,10151.810442096625,207.2286,208.0986,207.2196,207.8992,10151.8104
2018-11-02 15:15:00,229.41,229.5,228.99,229.02,11453.482408452148,207.8902,207.9717,207.5096,207.5367,11453.4824
2018-11-02 15:20:00,229.03,229.45,229.0,229.4,8320.853420863677,207.5458,207.9264,207.5186,207.8811,8320.8534
2018-11-02 15:25:00,229.62,229.74,229.31,229.45,10252.33357267412,208.0805,208.1892,207.7995,207.9264,10252.3336
2018-11-02 15:30:00,229.4,229.5,229.22,229.42,17009.94973843471,207.8811,207.9717,207.718,207.8992,17009.9497
2018-11-02 15:35:00,229.35,229.81,229.17,229.68,21376.55144117345,207.8358,208.2526,207.6727,208.1348,21376.5514
2018-11-02 15:40:00,229.83,229.96,229.54,229.71,28256.231408349573,208.2708,208.3886,208.008,208.162,28256.2314
2018-11-02 15:45:00,229.65,229.79,229.35,229.72,30482.100728279824,208.1076,208.2345,207.8358,208.1711,30482.1007
2018-11-02 15:50:00,229.71,229.93,229.68,229.91,44083.49574315314,208.162,208.3614,208.1348,208.3433,44083.4957
2018-11-02 15:55:00,229.84,230.08,229.4,229.69,69305.56980203098,208.2798,208.4973,207.8811,208.1439,69305.5698
2018-11-05 09:30:00,229.8,232.03,229.8,231.12,26614.011693507025,208.2436,210.2644,208.2436,209.4397,26614.0117
2018-11-05 09:35:00,231.07,231.27,230.27,230.44,20019.48917837727,209.3944,209.5757,208.6695,208.8235,20019.4892
2018-11-05 09:40:00,230.18,230.66,229.32,229.49,12559.236844804596,208.5879,209.0229,207.8086,207.9627,12559.2368
2018-11-05 09:45:00,229.35,229.35,228.75,228.75,21904.81074982049,207.8358,207.8358,207.2921,207.2921,21904.8107
2018-11-05 09:50:00,228.76,229.22,228.74,228.86,16057.031490409272,207.3011,207.718,207.283,207.3917,16057.0315
2018-11-05 09:55:00,228.97,229.25,228.73,229.21,27445.891886347315,207.4914,207.7452,207.2739,207.7089,27445.8919
2018-11-05 10:00:00,229.17,229.32,229.04,229.3,15796.491947892093,207.6727,207.8086,207.5549,207.7905,15796.4919
2018-11-05 10:05:00,229.31,229.65,229.06,229.23,12582.829008103394,207.7995,208.1076,207.573,207.727,12582.829
2018-11-05 10:10:00,229.19,229.25,228.72,228.95,19248.12801312955,207.6908,207.7452,207.2649,207.4733,19248.128
2018-11-05 10:15:00,229.03,229.34,229.01,229.24,10646.22012514104,207.5458,207.8267,207.5277,207.7361,10646.2201
2018-11-05 10:20:00,229.24,229.31,229.0,229.01,15010.770335419016,207.7361,207.7995,207.5186,207.5277,15010.7703
2018-11-05 10:25:00,229.01,229.44,229.0,229.44,11549.902554108114,207.5277,207.9173,207.5186,207.9173,11549.9026
2018-11-05 10:30:00,229.45,229.81,229.37,229.54,10235.921632987998,207.9264,208.2526,207.8539,208.008,10235.9216
2018-11-05 10:35:00,229.55,229.66,229.26,229.66,15506.205764693814,208.017,208.1167,207.7542,208.1167,15506.2058
2018-11-05 10:40:00,229.67,230.07,229.67,229.76,14772.797209970253,208.1258,208.4882,208.1258,208.2073,14772.7972
2018-11-05 10:45:00,229.76,229.8,229.29,229.51,12368.44804595343,208.2073,208.2436,207.7814,207.9808,12368.448
2018-11-05 10:50:00,229.47,229.75,229.39,229.6,15666.2221766335,207.9445,208.1983,207.872,208.0623,15666.2222
2018-11-05 10:55:00,229.67,230.24,229.63,229.98,23287.516668376244,208.1258,208.6423,208.0895,208.4067,23287.5167
2018-11-05 11:00:00,229.93,230.15,229.88,230.08,9902.554108113653,208.3614,208.5607,208.3161,208.4973,9902.5541
2018-11-05 11:05:00,230.06,230.16,229.79,229.85,10867.781310903682,208.4792,208.5698,208.2345,208.2889,10867.7813
2018-11-05 11:10:00,229.86,229.97,229.8,229.88,6339.111703764488,208.2979,208.3976,208.2436,208.3161,6339.1117
2018-11-05 11:15:00,229.91,230.2,229.81,230.03,12342.804390193864,208.3433,208.606,208.2526,208.452,12342.8044
2018-11-05 11:20:00,230.03,230.35,229.9,230.03,17960.816493999384,208.452,208.742,208.3342,208.452,17960.8165
2018-11-05 11:25:00,229.99,230.43,229.93,230.35,11509.898451123192,208.4157,208.8145,208.3614,208.742,11509.8985
2018-11-05 11:30:00,230.39,230.4,229.84,229.94,15084.624064006564,208.7782,208.7873,208.2798,208.3704,15084.6241
2018-11-05 11:35:00,229.94,230.15,229.84,230.11,13006.46220125141,208.3704,208.5607,208.2798,208.5245,13006.4622
2018-11-05 11:40:00,230.11,230.27,229.87,230.02,12453.584983075189,208.5245,208.6695,208.307,208.4429,12453.585
2018-11-05 11:45:00,229.97,230.03,229.82,229.96,4188.121858652169,208.3976,208.452,208.2617,208.3886,4188.1219
2018-11-05 11:50:00,229.96,230.47,229.96,230.46,7559.749717919786,208.3886,208.8507,208.3886,208.8417,7559.7497
2018-11-05 11:55:00,230.35,230.65,230.22,230.4,8608.062365370806,208.742,209.0138,208.6242,208.7873,8608.0624
2018-11-05 12:00:00,230.52,230.64,230.37,230.37,7195.609806133963,208.896,209.0048,208.7601,208.7601,7195.6098
2018-11-05 12:05:00,230.34,230.37,230.13,230.26,9251.205251820698,208.7329,208.7601,208.5426,208.6604,9251.2053
2018-11-05 12:10:00,230.2,230.54,230.17,230.52,11856.600676992512,208.606,208.9142,208.5789,208.896,11856.6007
2018-11-05 12:15:00,230.52,230.62,230.43,230.46,7477.690019489178,208.896,208.9867,208.8145,208.8417,7477.69
2018-11-05 12:20:00,230.54,230.78,230.42,230.53,6246.794543030054,208.9142,209.1316,208.8054,208.9051,6246.7945
2018-11-05 12:25:00,230.52,230.62,230.28,230.28,8688.07057134065,208.896,208.9867,208.6785,208.6785,8688.0706
2018-11-05 12:30:00,230.27,230.36,230.14,230.17,20604.16452969536,208.6695,208.751,208.5517,208.5789,20604.1645
2018-11-05 12:35:00,230.2,230.28,230.07,230.24,27699.251205251818,208.606,208.6785,208.4882,208.6423,27699.2512
2018-11-05 12:40:00,230.28,230.35,230.03,230.08,21192.942865934965,208.6785,208.742,208.452,208.4973,21192.9429
2018-11-05 12:45:00,230.12,230.26,230.06,230.26,13998.358806031389,208.5336,208.6604,208.4792,208.6604,13998.3588
2018-11-05 12:50:00,230.18,230.25,230.0,230.11,8852.189968201867,208.5879,208.6514,208.4248,208.5245,8852.19
2018-11-05 12:55:00,230.06,230.42,230.06,230.38,7479.741511949943,208.4792,208.8054,208.4792,208.7692,7479.7415
2018-11-05 13:00:00,230.38,230.39,229.88,229.99,8782.439224535849,208.7692,208.7782,208.3161,208.4157,8782.4392
2018-11-05 13:05:00,230.0,230.07,229.86,230.07,6933.018771156016,208.4248,208.4882,208.2979,208.4882,6933.0188
2018-11-05 13:10:00,230.02,230.05,229.79,229.91,8622.422812596164,208.4429,208.4701,208.2345,208.3433,8622.4228
2018-11-05 13:15:00,229.97,230.12,229.88,230.12,7996.717612062775,208.3976,208.5336,208.3161,208.5336,7996.7176
2018-11-05 13:20:00,230.12,230.2,229.96,230.09,8548.569084008615,208.5336,208.606,208.3886,208.5064,8548.5691
2018-11-05 13:25:00,230.01,230.08,229.91,229.99,3415.734947174069,208.4339,208.4973,208.3433,208.4157,3415.7349
2018-11-05 13:30:00,229.98,230.12,229.91,230.03,11309.877936198583,208.4067,208.5336,208.3433,208.452,11309.8779
2018-11-05 13:35:00,229.96,230.22,229.86,230.05,6462.201251410401,208.3886,208.6242,208.2979,208.4701,6462.2013
2018-11-05 13:40:00,230.11,230.25,229.93,230.25,13550.10770335419,208.5245,208.6514,208.3614,208.6514,13550.1077
2018-11-05 13:45:00,230.3,230.63,230.22,230.63,6993.537798748589,208.6967,208.9957,208.6242,208.9957,6993.5378
2018-11-05 13:50:00,230.68,230.82,230.47,230.79,11424.761514001437,209.041,209.1679,208.8507,209.1407,11424.7615
2018-11-05 13:55:00,230.77,231.15,230.77,230.91,17118.678838855267,209.1226,209.4669,209.1226,209.2494,17118.6788
2018-11-05 14:00:00,230.91,230.98,230.33,230.33,14374.807672581805,209.2494,209.3129,208.7239,208.7239,14374.8077
2018-11-05 14:05:00,230.34,230.77,230.16,230.77,6780.182582829008,208.7329,209.1226,208.5698,209.1226,6780.1826
2018-11-05 14:10:00,230.78,231.07,230.71,231.06,8156.734024002461,209.1316,209.3944,209.0682,209.3854,8156.734
2018-11-05 14:15:00,230.93,231.48,230.84,231.48,15425.171812493589,209.2676,209.766,209.186,209.766,15425.1718
2018-11-05 14:20:00,231.48,231.86,231.36,231.75,11494.512257667451,209.766,210.1103,209.6572,210.0107,11494.5123
2018-11-05 14:25:00,231.81,231.89,231.29,231.39,17460.252333572673,210.065,210.1375,209.5938,209.6844,17460.2523
2018-11-05 14:30:00,231.35,231.67,231.24,231.48,20155.91342701816,209.6482,209.9382,209.5485,209.766,20155.9134
2018-11-05 14:35:00,231.46,231.7,231.33,231.7,9457.380244127602,209.7479,209.9653,209.63,209.9653,9457.3802
2018-11-05 14:40:00,231.69,231.85,231.54,231.85,9275.82316134988,209.9563,210.1013,209.8204,210.1013,9275.8232
2018-11-05 14:45:00,231.88,232.07,231.69,231.9,12855.677505385169,210.1285,210.3006,209.9563,210.1466,12855.6775
2018-11-05 14:50:00,231.92,232.12,231.92,231.97,16529.900502615652,210.1647,210.3459,210.1647,210.21,16529.9005
2018-11-05 14:55:00,231.86,231.88,231.6,231.66,8726.023181864806,210.1103,210.1285,209.8747,209.9291,8726.0232
2018-11-05 15:00:00,231.69,231.92,231.5,231.85,20785.72161247308,209.9563,210.1647,209.7841,210.1013,20785.7216
2018-11-05 15:05:00,231.84,232.26,231.82,231.93,14417.889014257871,210.0922,210.4728,210.0741,210.1738,14417.889
2018-11-05 15:10:00,232.02,232.38,232.01,232.21,20311.82685403631,210.2553,210.5816,210.2463,210.4275,20311.8269
2018-11-05 15:15:00,232.2,232.25,231.89,231.98,22104.831264745106,210.4184,210.4637,210.1375,210.2191,22104.8313
2018-11-05 15:20:00,232.0,232.18,231.94,232.07,34426.094984100935,210.2372,210.4003,210.1828,210.3006,34426.095
2018-11-05 15:25:00,232.11,232.11,231.64,231.83,57579.23889629705,210.3369,210.3369,209.911,210.0831,57579.2389
2018-11-05 15:30:00,231.83,231.84,231.09,231.23,24084.521489383525,210.0831,210.0922,209.4126,209.5394,24084.5215
2018-11-05 15:35:00,231.29,231.66,231.17,231.61,24065.032311006256,209.5938,209.9291,209.4851,209.8838,24065.0323
2018-11-05 15:40:00,231.59,231.72,231.04,231.15,37454.097856190376,209.8657,209.9835,209.3673,209.4669,37454.0979
2018-11-05 15:45:00,231.14,231.19,231.05,231.16,38085.95753410606,209.4579,209.5032,209.3763,209.476,38085.9575
2018-11-05 15:50:00,231.18,231.48,231.15,231.42,65833.41881218586,209.4941,209.766,209.4669,209.7116,65833.4188
2018-11-05 15:55:00,231.44,232.04,230.82,231.49,123553.18494204534,209.7297,210.2734,209.1679,209.775,123553.1849
2018-11-06 09:30:00,220.39,225.17,219.35,223.13,67924.91537593599,199.7163,204.0479,198.7738,202.1993,67924.9154
2018-11-06 09:35:00,221.68,223.32,221.46,221.68,75943.17365883681,200.8853,202.3714,200.6859,200.8853,75943.1737
2018-11-06 09:40:00,221.68,222.35,221.12,221.88,100917.01712996204,200.8853,201.4924,200.3778,201.0665,100917.0171
2018-11-06 09:45:00,222.09,223.84,221.89,223.28,60922.14586111396,201.2568,202.8426,201.0756,202.3352,60922.1459
2018-11-06 09:50:00,223.45,224.91,223.28,224.8,43414.70920094368,202.4892,203.8123,202.3352,203.7126,43414.7092
2018-11-06 09:55:00,224.7,225.61,224.12,225.04,40966.25294902041,203.622,204.4466,203.0964,203.9301,40966.2529
2018-11-06 10:00:00,224.75,226.69,224.71,226.35,38142.37357677711,203.6673,205.4253,203.631,205.1172,38142.3736
2018-11-06 10:05:00,226.52,227.35,226.14,227.26,21799.15888809109,205.2713,206.0234,204.9269,205.9418,21799.1589
2018-11-06 10:10:00,227.29,228.42,227.27,228.31,36658.11878141348,205.969,206.993,205.9509,206.8933,36658.1188
2018-11-06 10:15:00,228.47,228.47,226.57,226.95,48379.320955995485,207.0383,207.0383,205.3166,205.6609,48379.321
2018-11-06 10:20:00,226.66,226.71,225.37,226.01,14679.454303005436,205.3981,205.4434,204.2291,204.8091,14679.4543
2018-11-06 10:25:00,226.13,226.46,225.73,225.73,13429.069648169045,204.9178,205.2169,204.5554,204.5554,13429.0696
2018-11-06 10:30:00,225.74,226.56,225.53,226.56,17217.150476971998,204.5644,205.3075,204.3741,205.3075,17217.1505
2018-11-06 10:35:00,226.3,226.45,225.04,225.05,21290.388757821314,205.0719,205.2078,203.9301,203.9391,21290.3888
2018-11-06 10:40:00,225.13,226.67,225.1,226.07,30274.89998974253,204.0116,205.4072,203.9845,204.8635,30274.9
2018-11-06 10:45:00,225.96,226.43,225.56,225.99,24141.96327828495,204.7638,205.1897,204.4013,204.791,24141.9633
2018-11-06 10:50:00,226.0,226.25,225.48,226.25,30077.95671350908,204.8,205.0266,204.3288,205.0266,30077.9567
2018-11-06 10:55:00,226.12,226.49,225.67,226.23,19357.88285978049,204.9088,205.2441,204.501,205.0085,19357.8829
2018-11-06 11:00:00,226.53,226.59,225.62,226.22,25394.39942558211,205.2803,205.3347,204.4557,204.9994,25394.3994
2018-11-06 11:05:00,226.15,227.24,226.09,226.49,14893.8352651554,204.936,205.9237,204.8816,205.2441,14893.8353
2018-11-06 11:10:00,226.49,228.57,226.4,228.49,18374.192224843573,205.2441,207.129,205.1625,207.0565,18374.1922
2018-11-06 11:15:00,228.26,229.05,228.23,229.05,16315.519540465688,206.848,207.5639,206.8208,207.5639,16315.5195
2018-11-06 11:20:00,228.97,230.42,228.97,230.0,38696.27654118371,207.4914,208.8054,207.4914,208.4248,38696.2765
2018-11-06 11:25:00,229.95,230.08,229.1,229.83,23299.82562314084,208.3795,208.4973,207.6092,208.2708,23299.8256
2018-11-06 11:30:00,229.68,230.84,229.58,230.24,45878.551646322696,208.1348,209.186,208.0442,208.6423,45878.5516
2018-11-06 11:35:00,230.18,230.77,229.69,230.64,22824.90511847369,208.5879,209.1226,208.1439,209.0048,22824.9051
2018-11-06 11:40:00,230.4,233.49,230.35,232.1,44592.26587342291,208.7873,211.5874,208.742,210.3278,44592.2659
2018-11-06 11:45:00,232.11,232.4,231.41,231.76,25775.97702328444,210.3369,210.5997,209.7025,210.0197,25775.977
2018-11-06 11:50:00,231.67,232.03,231.4,231.7,15186.172940814442,209.9382,210.2644,209.6935,209.9653,15186.1729
2018-11-06 11:55:00,231.79,232.07,231.31,231.8,27849.01015488768,210.0469,210.3006,209.6119,210.056,27849.0102
2018-11-06 12:00:00,232.01,232.5,231.76,232.5,18109.549697404866,210.2463,210.6903,210.0197,210.6903,18109.5497
2018-11-06 12:05:00,232.42,233.75,232.42,233.25,34612.780798030566,210.6178,211.823,210.6178,211.3699,34612.7808
2018-11-06 12:10:00,233.15,233.37,232.55,233.13,31388.860395938045,211.2793,211.4787,210.7356,211.2612,31388.8604
2018-11-06 12:15:00,232.99,233.12,232.16,232.47,25166.683762437173,211.1343,211.2521,210.3822,210.6631,25166.6838
2018-11-06 12:20:00,232.48,232.66,231.63,231.75,16629.397886962764,210.6722,210.8353,209.9019,210.0107,16629.3979
2018-11-06 12:25:00,231.75,231.82,231.14,231.38,22068.93014668171,210.0107,210.0741,209.4579,209.6754,22068.9301
2018-11-06 12:30:00,231.29,231.37,230.62,230.74,28949.63586008821,209.5938,209.6663,208.9867,209.0954,28949.6359
2018-11-06 12:35:00,230.62,231.8,230.31,231.78,24807.67258180326,208.9867,210.056,208.7057,210.0378,24807.6726
2018-11-06 12:40:00,231.78,232.57,231.53,232.19,21956.098061339624,210.0378,210.7537,209.8113,210.4094,21956.0981
2018-11-06 12:45:00,232.18,232.18,231.41,231.54,17268.437788491126,210.4003,210.4003,209.7025,209.8204,17268.4378
2018-11-06 12:50:00,231.58,232.35,231.25,232.35,22352.036106267307,209.8566,210.5544,209.5576,210.5544,22352.0361
2018-11-06 12:55:00,232.48,233.34,232.43,232.87,32440.25028208021,210.6722,211.4515,210.6269,211.0256,32440.2503
2018-11-06 13:00:00,232.85,233.51,232.16,233.31,35851.88224433275,211.0075,211.6056,210.3822,211.4243,35851.8822
2018-11-06 13:05:00,233.4,233.43,232.24,232.96,25864.191199097346,211.5059,211.5331,210.4547,211.1071,25864.1912
2018-11-06 13:10:00,232.89,232.9,232.29,232.42,21534.51636065237,211.0437,211.0528,210.5,210.6178,21534.5164
2018-11-06 13:15:00,232.32,232.49,231.77,232.01,20413.37573084419,210.5272,210.6812,210.0288,210.2463,20413.3757
2018-11-06 13:20:00,232.2,232.36,231.67,232.36,14460.97035593394,210.4184,210.5634,209.9382,210.5634,14460.9704
2018-11-06 13:25:00,232.32,232.62,231.76,231.76,18535.23438301364,210.5272,210.799,210.0197,210.0197,18535.2344
2018-11-06 13:30:00,231.67,231.96,231.55,231.82,14026.053954251718,209.9382,210.201,209.8294,210.0741,14026.054
2018-11-06 13:35:00,231.81,231.88,231.4,231.64,19347.625397476662,210.065,210.1285,209.6935,209.911,19347.6254
2018-11-06 13:40:00,231.62,231.66,231.12,231.29,17853.11313980921,209.8928,209.9291,209.4397,209.5938,17853.1131
2018-11-06 13:45:00,231.3,231.79,231.22,231.55,18240.84521489384,209.6029,210.0469,209.5304,209.8294,18240.8452
2018-11-06 13:50:00,231.62,232.62,231.59,232.4,14238.383423940915,209.8928,210.799,209.8657,210.5997,14238.3834
2018-11-06 13:55:00,232.32,232.42,231.31,231.45,13811.672992101754,210.5272,210.6178,209.6119,209.7388,13811.673
2018-11-06 14:00:00,231.41,231.95,231.05,231.4,20423.633193148013,209.7025,210.1919,209.3763,209.6935,20423.6332
2018-11-06 14:05:00,231.35,231.87,231.35,231.53,9569.186583239309,209.6482,210.1194,209.6482,209.8113,9569.1866
2018-11-06 14:10:00,231.47,232.17,231.46,232.17,11149.861524258898,209.7569,210.3913,209.7479,210.3913,11149.8615
2018-11-06 14:15:00,232.09,233.0,231.77,232.94,12942.86593496769,210.3188,211.1434,210.0288,211.089,12942.8659
2018-11-06 14:20:00,232.97,232.97,232.56,232.6,12116.114473279313,211.1162,211.1162,210.7447,210.7809,12116.1145
2018-11-06 14:25:00,232.5,232.81,232.31,232.71,12583.854754333775,210.6903,210.9712,210.5181,210.8806,12583.8548
2018-11-06 14:30:00,232.6,232.85,232.49,232.52,11201.148835778027,210.7809,211.0075,210.6812,210.7084,11201.1488
2018-11-06 14:35:00,232.59,232.81,232.47,232.5,14543.03005436455,210.7719,210.9712,210.6631,210.6903,14543.0301
2018-11-06 14:40:00,232.63,232.81,232.44,232.69,11788.90142578726,210.8081,210.9712,210.6359,210.8625,11788.9014
2018-11-06 14:45:00,232.73,232.73,232.39,232.58,9820.494409683044,210.8987,210.8987,210.5906,210.7628,9820.4944
2018-11-06 14:50:00,232.59,233.14,232.59,232.63,16514.514309159913,210.7719,211.2703,210.7719,210.8081,16514.5143
2018-11-06 14:55:00,232.54,232.95,232.54,232.9,7036.619140424658,210.7265,211.0981,210.7265,211.0528,7036.6191
2018-11-06 15:00:00,232.86,233.31,232.85,233.31,20306.6981228844,211.0165,211.4243,211.0075,211.4243,20306.6981
2018-11-06 15:05:00,233.31,233.65,233.05,233.65,10666.735049748691,211.4243,211.7324,211.1887,211.7324,10666.735
2018-11-06 15:10:00,233.67,233.74,233.39,233.51,14410.708790645194,211.7505,211.814,211.4968,211.6056,14410.7088
2018-11-06 15:15:00,233.5,233.87,233.33,233.58,13273.156221150886,211.5965,211.9318,211.4424,211.669,13273.1562
2018-11-06 15:20:00,233.69,234.03,233.63,233.89,7318.699353779874,211.7687,212.0768,211.7143,211.9499,7318.6994
2018-11-06 15:25:00,233.93,234.0,233.73,233.99,8095.1892501795055,211.9862,212.0496,211.8049,212.0405,8095.1893
2018-11-06 15:30:00,233.94,234.17,233.83,234.06,33166.478613191095,211.9952,212.2036,211.8955,212.104,33166.4786
2018-11-06 15:35:00,234.1,234.1,233.74,233.91,14943.071084213763,212.1402,212.1402,211.814,211.968,14943.0711
2018-11-06 15:40:00,233.92,233.93,233.73,233.88,34796.38937326905,211.9771,211.9862,211.8049,211.9408,34796.3894
2018-11-06 15:45:00,233.85,233.85,233.19,233.63,41724.27941327316,211.9137,211.9137,211.3156,211.7143,41724.2794
2018-11-06 15:50:00,233.66,234.24,233.58,234.21,45440.55800594933,211.7415,212.2671,211.669,212.2399,45440.558
2018-11-06 15:55:00,234.23,235.0,234.23,234.68,99823.5716483742,212.258,212.9558,212.258,212.6658,99823.5716
2018-11-07 09:30:00,236.73,236.95,234.54,234.8,36091.90686224228,214.5235,214.7229,212.5389,212.7745,36091.9069
2018-11-07 09:35:00,234.8,235.0,233.46,234.0,18112.62693609601,212.7745,212.9558,211.5602,212.0496,18112.6269
2018-11-07 09:40:00,233.55,233.63,232.03,232.03,47732.07508462406,211.6418,211.7143,210.2644,210.2644,47732.0751
2018-11-07 09:45:00,232.03,232.4,231.42,231.9,51412.452559236845,210.2644,210.5997,209.7116,210.1466,51412.4526
2018-11-07 09:50:00,231.95,232.7,231.4,232.21,43319.3148015181,210.1919,210.8715,209.6935,210.4275,43319.3148
2018-11-07 09:55:00,232.21,232.52,231.66,231.76,24966.663247512563,210.4275,210.7084,209.9291,210.0197,24966.6632
2018-11-07 10:00:00,231.8,233.29,231.54,232.83,25531.84942045337,210.056,211.4062,209.8204,210.9893,25531.8494
2018-11-07 10:05:00,232.76,233.42,232.08,233.42,29650.22053543953,210.9259,211.524,210.3097,211.524,29650.2205
2018-11-07 10:10:00,233.42,233.7,232.96,233.7,36401.68222381783,211.524,211.7777,211.1071,211.7777,36401.6822
2018-11-07 10:15:00,233.62,233.72,232.88,233.09,41995.07641809416,211.7052,211.7959,211.0347,211.225,41995.0764
2018-11-07 10:20:00,233.18,233.35,232.56,232.85,39161.96532977741,211.3065,211.4606,210.7447,211.0075,39161.9653
2018-11-07 10:25:00,232.76,233.12,232.66,232.66,13571.648374192224,210.9259,211.2521,210.8353,210.8353,13571.6484
2018-11-07 10:30:00,232.75,232.84,232.45,232.72,9121.961226792491,210.9168,210.9984,210.645,210.8897,9121.9612
2018-11-07 10:35:00,232.68,233.35,232.62,233.35,22207.405887783363,210.8534,211.4606,210.799,211.4606,22207.4059
2018-11-07 10:40:00,233.41,234.93,233.35,234.6,29171.19704585085,211.5149,212.8924,211.4606,212.5933,29171.197
2018-11-07 10:45:00,234.59,234.76,234.44,234.5,12524.361472971586,212.5842,212.7383,212.4483,212.5027,12524.3615
2018-11-07 10:50:00,234.52,234.52,233.92,234.07,96201.6617088932,212.5208,212.5208,211.9771,212.113,96201.6617
2018-11-07 10:55:00,234.19,234.68,234.14,234.23,20326.187301261667,212.2218,212.6658,212.1765,212.258,20326.1873
2018-11-07 11:00:00,234.22,234.26,233.63,233.65,16352.44640475946,212.249,212.2852,211.7143,211.7324,16352.4464
2018-11-07 11:05:00,233.6,233.64,232.75,232.92,47470.509795876496,211.6871,211.7234,210.9168,211.0709,47470.5098
2018-11-07 11:10:00,232.99,233.13,232.01,232.24,19608.164939993843,211.1343,211.2612,210.2463,210.4547,19608.1649
2018-11-07 11:15:00,232.22,232.3,231.78,231.94,5863.165452866961,210.4366,210.5091,210.0378,210.1828,5863.1655
2018-11-07 11:20:00,231.8,232.33,231.57,232.08,15549.287106369884,210.056,210.5362,209.8475,210.3097,15549.2871
2018-11-07 11:25:00,232.12,232.2,231.71,231.71,21794.03015693917,210.3459,210.4184,209.9744,209.9744,21794.0302
2018-11-07 11:30:00,231.76,231.82,231.21,231.47,26450.91804287619,210.0197,210.0741,209.5213,209.7569,26450.918
2018-11-07 11:35:00,231.5,232.05,231.42,231.88,12647.451020617498,209.7841,210.2825,209.7116,210.1285,12647.451
2018-11-07 11:40:00,231.86,232.01,231.61,231.74,28765.001538619345,210.1103,210.2463,209.8838,210.0016,28765.0015
2018-11-07 11:45:00,231.73,231.76,231.3,231.61,13805.518514719455,209.9925,210.0197,209.6029,209.8838,13805.5185
2018-11-07 11:50:00,231.67,232.15,231.56,232.15,10491.332444353267,209.9382,210.3731,209.8385,210.3731,10491.3324
2018-11-07 11:55:00,232.07,232.86,231.89,232.62,13193.148015181045,210.3006,211.0165,210.1375,210.799,13193.148
2018-11-07 12:00:00,232.71,232.75,232.08,232.42,14094.778951687353,210.8806,210.9168,210.3097,210.6178,14094.779
2018-11-07 12:05:00,232.29,232.49,232.18,232.4,9400.96420145656,210.5,210.6812,210.4003,210.5997,9400.9642
2018-11-07 12:10:00,232.48,232.48,232.21,232.26,6307.313570622628,210.6722,210.6722,210.4275,210.4728,6307.3136
2018-11-07 12:15:00,232.25,232.25,231.89,231.89,10990.870858549595,210.4637,210.4637,210.1375,210.1375,10990.8709
2018-11-07 12:20:00,231.92,232.16,231.68,232.16,12469.99692276131,210.1647,210.3822,209.9472,210.3822,12469.9969
2018-11-07 12:25:00,232.31,232.31,231.82,231.82,12975.689814339932,210.5181,210.5181,210.0741,210.0741,12975.6898
2018-11-07 12:30:00,231.82,231.86,231.62,231.86,12785.92676171915,210.0741,210.1103,209.8928,210.1103,12785.9268
2018-11-07 12:35:00,232.01,232.41,231.95,232.33,17556.672479228637,210.2463,210.6087,210.1919,210.5362,17556.6725
2018-11-07 12:40:00,232.43,232.49,232.06,232.1,12658.734229151709,210.6269,210.6812,210.2916,210.3278,12658.7342
2018-11-07 12:45:00,232.15,232.21,232.05,232.18,11097.548466509385,210.3731,210.4275,210.2825,210.4003,11097.5485
2018-11-07 12:50:00,232.19,232.45,232.13,232.4,10993.948097240742,210.4094,210.645,210.355,210.5997,10993.9481
2018-11-07 12:55:00,232.36,232.58,232.09,232.09,11807.364857934146,210.5634,210.7628,210.3188,210.3188,11807.3649
2018-11-07 13:00:00,232.09,232.3,232.0,232.03,14846.6509385578,210.3188,210.5091,210.2372,210.2644,14846.6509
2018-11-07 13:05:00,231.98,232.32,231.89,232.15,27117.653092624885,210.2191,210.5272,210.1375,210.3731,27117.6531
2018-11-07 13:10:00,232.16,232.25,231.73,231.73,15792.38896297056,210.3822,210.4637,209.9925,209.9925,15792.389
2018-11-07 13:15:00,231.74,231.83,231.4,231.4,15709.303518309567,210.0016,210.0831,209.6935,209.6935,15709.3035
2018-11-07 13:20:00,231.43,231.5,231.22,231.24,15018.976305262078,209.7207,209.7841,209.5304,209.5485,15018.9763
2018-11-07 13:25:00,231.34,231.35,230.91,231.02,18054.1594009642,209.6391,209.6482,209.2494,209.3491,18054.1594
2018-11-07 13:30:00,231.12,231.29,230.89,230.93,17670.530310801107,209.4397,209.5938,209.2313,209.2676,17670.5303
2018-11-07 13:35:00,230.93,231.17,230.91,231.08,15507.231510924195,209.2676,209.4851,209.2494,209.4035,15507.2315
2018-11-07 13:40:00,231.08,231.25,230.62,230.62,12664.888706534002,209.4035,209.5576,208.9867,208.9867,12664.8887
2018-11-07 13:45:00,230.66,230.66,230.08,230.48,17705.405682634115,209.0229,209.0229,208.4973,208.8598,17705.4057
2018-11-07 13:50:00,230.34,230.4,230.13,230.14,27636.68068519848,208.7329,208.7873,208.5426,208.5517,27636.6807
2018-11-07 13:55:00,230.19,231.14,230.12,231.06,37022.2586931993,208.597,209.4579,208.5336,209.3854,37022.2587
2018-11-07 14:00:00,231.05,231.1,230.9,231.04,6862.242281259616,209.3763,209.4216,209.2404,209.3673,6862.2423
2018-11-07 14:05:00,230.95,231.13,230.81,230.85,23387.01405272336,209.2857,209.4488,209.1588,209.1951,23387.0141
2018-11-07 14:10:00,230.87,231.13,230.73,230.82,50620.57646938147,209.2132,209.4488,209.0863,209.1679,50620.5765
2018-11-07 14:15:00,230.82,230.91,230.26,230.35,31868.909631757106,209.1679,209.2494,208.6604,208.742,31868.9096
2018-11-07 14:20:00,230.31,230.81,230.17,230.79,110282.0802133552,208.7057,209.1588,208.5789,209.1407,110282.0802
2018-11-07 14:25:00,230.81,231.02,230.67,230.77,53252.64129654323,209.1588,209.3491,209.032,209.1226,53252.6413
2018-11-07 14:30:00,230.78,231.0,230.7,230.88,27572.058672684376,209.1316,209.331,209.0591,209.2223,27572.0587
2018-11-07 14:35:00,230.89,232.15,230.86,231.9,38264.43737819263,209.2313,210.3731,209.2041,210.1466,38264.4374
2018-11-07 14:40:00,231.96,231.96,231.1,231.1,26434.50610319007,210.201,210.201,209.4216,209.4216,26434.5061
2018-11-07 14:45:00,231.11,231.3,230.92,231.27,18495.23028002872,209.4307,209.6029,209.2585,209.5757,18495.2303
2018-11-07 14:50:00,231.3,231.54,231.2,231.48,23436.24987178172,209.6029,209.8204,209.5122,209.766,23436.2499
2018-11-07 14:55:00,231.4,231.44,231.07,231.26,19711.76530926249,209.6935,209.7297,209.3944,209.5666,19711.7653
2018-11-07 15:00:00,231.19,231.39,231.16,231.34,21014.463021848394,209.5032,209.6844,209.476,209.6391,21014.463
2018-11-07 15:05:00,231.44,231.65,231.41,231.43,28812.185865216943,209.7297,209.92,209.7025,209.7207,28812.1859
2018-11-07 15:10:00,231.4,231.54,231.18,231.28,33362.39614319417,209.6935,209.8204,209.4941,209.5847,33362.3961
2018-11-07 15:15:00,231.24,231.32,231.0,231.07,19449.17427428454,209.5485,209.621,209.331,209.3944,19449.1743
2018-11-07 15:20:00,231.11,231.21,230.86,231.21,18205.969843060822,209.4307,209.5213,209.2041,209.5213,18205.9698
2018-11-07 15:25:00,231.15,231.25,231.01,231.25,19016.309365063084,209.4669,209.5576,209.3401,209.5576,19016.3094
2018-11-07 15:30:00,231.19,231.26,231.05,231.15,37057.13406503231,209.5032,209.5666,209.3763,209.4669,37057.1341
2018-11-07 15:35:00,231.14,231.15,230.89,230.98,59848.18955790337,209.4579,209.4669,209.2313,209.3129,59848.1896
2018-11-07 15:40:00,231.03,231.19,230.93,231.02,46317.571032926455,209.3582,209.5032,209.2676,209.3491,46317.571
2018-11-07 15:45:00,231.04,231.06,230.75,230.91,57786.439634834336,209.3673,209.3854,209.1045,209.2494,57786.4396
2018-11-07 15:50:00,230.9,231.05,230.71,230.73,71625.80777515643,209.2404,209.3763,209.0682,209.0863,71625.8078
2018-11-07 15:55:00,230.75,231.06,230.75,230.94,117770.0276951482,209.1045,209.3854,209.1045,209.2766,117770.0277
2018-11-08 09:30:00,230.86,231.48,230.36,231.22,29649.19478920915,209.2041,209.766,208.751,209.5304,29649.1948
2018-11-08 09:35:00,230.95,232.65,230.95,232.42,22611.549902554107,209.2857,210.8262,209.2857,210.6178,22611.5499
2018-11-08 09:40:00,232.57,233.75,232.27,233.6,33918.350600061545,210.7537,211.823,210.4819,211.6871,33918.3506
2018-11-08 09:45:00,233.49,234.62,232.81,234.15,56615.0374397374,211.5874,212.6114,210.9712,212.1855,56615.0374
2018-11-08 09:50:00,234.03,234.29,233.48,233.48,20068.724997435635,212.0768,212.3124,211.5784,211.5784,20068.725
2018-11-08 09:55:00,233.48,234.87,233.48,234.87,14844.599446097034,211.5784,212.838,211.5784,212.838,14844.5994
2018-11-08 10:00:00,234.95,235.52,234.83,235.4,22260.74469176325,212.9105,213.427,212.8017,213.3183,22260.7447
2018-11-08 10:05:00,235.45,235.45,234.95,235.35,17025.33593189045,213.3636,213.3636,212.9105,213.273,17025.3359
2018-11-08 10:10:00,235.25,235.81,235.18,235.7,9741.511949943584,213.1823,213.6898,213.1189,213.5901,9741.5119
2018-11-08 10:15:00,235.8,235.83,235.39,235.51,14947.174069135295,213.6807,213.7079,213.3092,213.4179,14947.1741
2018-11-08 10:20:00,235.52,235.74,235.46,235.58,11547.851061647349,213.427,213.6264,213.3726,213.4814,11547.8511
2018-11-08 10:25:00,235.69,235.77,234.9,235.12,26591.445276438608,213.5811,213.6536,212.8652,213.0645,26591.4453
2018-11-08 10:30:00,235.16,236.12,235.15,235.83,9547.64591240127,213.1008,213.9707,213.0917,213.7079,9547.6459
2018-11-08 10:35:00,235.91,236.17,235.72,235.9,15454.918453174683,213.7804,214.016,213.6082,213.7714,15454.9185
2018-11-08 10:40:00,235.95,236.27,235.81,236.13,30328.23879372243,213.8167,214.1067,213.6898,213.9798,30328.2388
2018-11-08 10:45:00,236.05,236.61,235.98,236.49,26368.858344445583,213.9073,214.4148,213.8439,214.306,26368.8583
2018-11-08 10:50:00,236.57,236.88,236.52,236.85,15798.543440352856,214.3785,214.6594,214.3332,214.6322,15798.5434
2018-11-08 10:55:00,236.86,236.96,236.03,236.28,18103.395220022565,214.6413,214.7319,213.8892,214.1157,18103.3952
2018-11-08 11:00:00,236.18,236.29,235.98,236.2,23110.06257052005,214.0251,214.1248,213.8439,214.0432,23110.0626
2018-11-08 11:05:00,236.18,236.4,236.03,236.4,22489.486101138576,214.0251,214.2245,213.8892,214.2245,22489.4861
2018-11-08 11:10:00,236.38,236.53,236.17,236.53,7532.054569699456,214.2063,214.3423,214.016,214.3423,7532.0546
2018-11-08 11:15:00,236.47,236.77,236.42,236.77,5601.600164119397,214.2879,214.5597,214.2426,214.5597,5601.6002
2018-11-08 11:20:00,236.71,236.87,236.48,236.48,23462.91927377167,214.5054,214.6504,214.297,214.297,23462.9193
2018-11-08 11:25:00,236.6,236.85,236.57,236.78,7658.221356036516,214.4057,214.6322,214.3785,214.5688,7658.2214
2018-11-08 11:30:00,236.78,237.14,236.72,237.14,10565.186172940814,214.5688,214.895,214.5144,214.895,10565.1862
2018-11-08 11:35:00,237.12,237.22,236.99,237.12,14552.261770437994,214.8769,214.9675,214.7591,214.8769,14552.2618
2018-11-08 11:40:00,237.22,237.47,237.14,237.39,6335.008718842958,214.9675,215.1941,214.895,215.1216,6335.0087
2018-11-08 11:45:00,237.3,237.84,237.28,237.79,6513.488562929531,215.04,215.5294,215.0219,215.4841,6513.4886
2018-11-08 11:50:00,237.85,237.96,237.79,237.85,7328.956816083701,215.5384,215.6381,215.4841,215.5384,7328.9568
2018-11-08 11:55:00,237.88,237.95,237.57,237.6,5949.328136219099,215.5656,215.6291,215.2847,215.3119,5949.3281
2018-11-08 12:00:00,237.63,237.72,237.31,237.47,9835.880603138785,215.3391,215.4206,215.0491,215.1941,9835.8806
2018-11-08 12:05:00,237.42,237.47,237.29,237.4,2666.9401989947687,215.1488,215.1941,215.031,215.1307,2666.9402
2018-11-08 12:10:00,237.43,237.52,237.19,237.28,8083.906041645297,215.1578,215.2394,214.9404,215.0219,8083.906
2018-11-08 12:15:00,237.24,237.55,237.22,237.5,8304.441481177557,214.9857,215.2666,214.9675,215.2213,8304.4415
2018-11-08 12:20:00,237.54,237.94,237.49,237.92,10970.355933941944,215.2575,215.62,215.2122,215.6019,10970.3559
2018-11-08 12:25:00,237.93,238.09,237.82,237.95,9415.324648681915,215.6109,215.7559,215.5113,215.6291,9415.3246
2018-11-08 12:30:00,237.94,238.11,237.48,237.51,14038.362909016309,215.62,215.7741,215.2031,215.2303,14038.3629
2018-11-08 12:35:00,237.51,237.72,237.34,237.38,11346.804800492358,215.2303,215.4206,215.0763,215.1125,11346.8048
2018-11-08 12:40:00,237.41,237.68,237.41,237.65,3384.962560262591,215.1397,215.3844,215.1397,215.3572,3384.9626
2018-11-08 12:45:00,237.68,237.77,237.61,237.61,4513.283413683455,215.3844,215.4659,215.321,215.321,4513.2834
2018-11-08 12:50:00,237.63,237.63,236.99,237.16,5230.280028720894,215.3391,215.3391,214.7591,214.9132,5230.28
2018-11-08 12:55:00,237.19,237.33,236.97,236.97,2599.2409477895167,214.9404,215.0672,214.741,214.741,2599.2409
2018-11-08 13:00:00,237.07,237.14,237.03,237.05,1516.0529285054877,214.8316,214.895,214.7954,214.8135,1516.0529
2018-11-08 13:05:00,237.05,237.14,236.73,236.79,4327.623345984203,214.8135,214.895,214.5235,214.5779,4327.6233
2018-11-08 13:10:00,236.73,236.78,236.57,236.57,1803.261873012617,214.5235,214.5688,214.3785,214.3785,1803.2619
2018-11-08 13:15:00,236.57,236.87,236.53,236.75,5838.547543337778,214.3785,214.6504,214.3423,214.5416,5838.5475
2018-11-08 13:20:00,236.77,236.84,236.14,236.27,9665.60672889527,214.5597,214.6232,213.9888,214.1067,9665.6067
2018-11-08 13:25:00,236.27,236.36,236.12,236.22,3336.7524874346086,214.1067,214.1882,213.9707,214.0613,3336.7525
2018-11-08 13:30:00,236.17,236.32,236.02,236.13,6621.191917119704,214.016,214.152,213.8801,213.9798,6621.1919
2018-11-08 13:35:00,236.24,236.5,236.14,236.4,2256.6417068417272,214.0795,214.3151,213.9888,214.2245,2256.6417
2018-11-08 13:40:00,236.49,236.52,236.27,236.34,5906.24679454303,214.306,214.3332,214.1067,214.1701,5906.2468
2018-11-08 13:45:00,236.36,236.48,236.29,236.34,3323.4177864396347,214.1882,214.297,214.1248,214.1701,3323.4178
2018-11-08 13:50:00,236.33,236.35,236.18,236.21,6957.636680685198,214.161,214.1791,214.0251,214.0523,6957.6367
2018-11-08 13:55:00,236.24,236.45,236.18,236.43,3563.442404349164,214.0795,214.2698,214.0251,214.2516,3563.4424
2018-11-08 14:00:00,236.45,236.58,235.96,236.01,11736.588368037746,214.2698,214.3876,213.8257,213.871,11736.5884
2018-11-08 14:05:00,235.98,236.33,235.97,236.27,8488.050056416043,213.8439,214.161,213.8348,214.1067,8488.0501
2018-11-08 14:10:00,236.32,236.49,236.13,236.49,11674.017847984407,214.152,214.306,213.9798,214.306,11674.0178
2018-11-08 14:15:00,236.5,236.71,236.46,236.46,7638.732177659247,214.3151,214.5054,214.2788,214.2788,7638.7322
2018-11-08 14:20:00,236.45,236.59,236.4,236.49,3796.286798646015,214.2698,214.3966,214.2245,214.306,3796.2868
2018-11-08 14:25:00,236.41,236.41,235.71,235.71,7700.276951482203,214.2335,214.2335,213.5992,213.5992,7700.277
2018-11-08 14:30:00,235.68,235.97,235.63,235.74,4513.283413683455,213.572,213.8348,213.5267,213.6264,4513.2834
2018-11-08 14:35:00,235.82,236.3,235.79,236.24,8430.608267514617,213.6989,214.1338,213.6717,214.0795,8430.6083
2018-11-08 14:40:00,236.21,236.21,235.97,236.17,11129.346599651246,214.0523,214.0523,213.8348,214.016,11129.3466
2018-11-08 14:45:00,236.17,236.51,236.17,236.4,10706.739152733611,214.016,214.3241,214.016,214.2245,10706.7392
2018-11-08 14:50:00,236.34,236.9,236.28,236.88,8342.394091701713,214.1701,214.6776,214.1157,214.6594,8342.3941
2018-11-08 14:55:00,236.89,237.09,236.8,237.01,11658.63165452867,214.6685,214.8497,214.5869,214.7772,11658.6317
2018-11-08 15:00:00,237.01,237.01,236.66,236.71,9247.102266899168,214.7772,214.7772,214.4601,214.5054,9247.1023
2018-11-08 15:05:00,236.74,237.32,236.74,237.32,9326.08472663863,214.5326,215.0582,214.5326,215.0582,9326.0847
2018-11-08 15:10:00,237.3,237.46,237.09,237.35,47104.31839162991,215.04,215.185,214.8497,215.0853,47104.3184
2018-11-08 15:15:00,237.36,237.86,237.36,237.82,13646.527849010154,215.0944,215.5475,215.0944,215.5113,13646.5278
2018-11-08 15:20:00,237.82,237.99,237.69,237.98,10152.836188327008,215.5113,215.6653,215.3934,215.6562,10152.8362
2018-11-08 15:25:00,237.91,238.09,237.75,237.75,11680.172325366704,215.5928,215.7559,215.4478,215.4478,11680.1723
2018-11-08 15:30:00,237.68,237.89,237.62,237.88,12046.363729613293,215.3844,215.5747,215.33,215.5656,12046.3637
2018-11-08 15:35:00,237.82,238.04,237.43,237.62,16721.7150476972,215.5113,215.7106,215.1578,215.33,16721.715
2018-11-08 15:40:00,237.59,237.81,237.54,237.75,13896.80992922351,215.3028,215.5022,215.2575,215.4478,13896.8099
2018-11-08 15:45:00,237.75,237.89,237.52,237.77,23265.975997538208,215.4478,215.5747,215.2394,215.4659,23265.976
2018-11-08 15:50:00,237.82,238.0,237.55,237.88,33485.48569084008,215.5113,215.6744,215.2666,215.5656,33485.4857
2018-11-08 15:55:00,237.89,238.4,237.89,238.35,59990.76828392656,215.5747,216.0368,215.5747,215.9915,59990.7683
2018-11-09 09:30:00,236.15,237.51,236.15,237.42,23854.754333777822,213.9979,215.2303,213.9979,215.1488,23854.7543
2018-11-09 09:35:00,237.22,237.22,235.84,235.98,5333.880397989537,214.9675,214.9675,213.717,213.8439,5333.8804
2018-11-09 09:40:00,235.66,235.77,235.23,235.28,6291.927377166889,213.5539,213.6536,213.1642,213.2095,6291.9274
2018-11-09 09:45:00,235.25,235.95,235.25,235.95,4786.131910965227,213.1823,213.8167,213.1823,213.8167,4786.1319
2018-11-09 09:50:00,235.72,235.79,235.45,235.45,5522.617704379936,213.6082,213.6717,213.3636,213.3636,5522.6177
2018-11-09 09:55:00,235.45,235.79,235.28,235.53,6312.44230177454,213.3636,213.6717,213.2095,213.4361,6312.4423
2018-11-09 10:00:00,235.72,236.06,235.5,235.76,5797.517694122474,213.6082,213.9164,213.4089,213.6445,5797.5177
2018-11-09 10:05:00,235.76,235.88,235.4,235.46,11133.449584572776,213.6445,213.7532,213.3183,213.3726,11133.4496
2018-11-09 10:10:00,235.54,235.72,235.0,235.1,9420.453379833829,213.4451,213.6082,212.9558,213.0464,9420.4534
2018-11-09 10:15:00,235.21,235.21,234.81,235.06,7647.96389373269,213.1461,213.1461,212.7836,213.0102,7647.9639
2018-11-09 10:20:00,235.16,235.55,234.96,235.55,9220.43286490922,213.1008,213.4542,212.9195,213.4542,9220.4329
2018-11-09 10:25:00,235.56,236.4,235.56,236.35,18342.39409170172,213.4633,214.2245,213.4633,214.1791,18342.3941
2018-11-09 10:30:00,236.27,236.27,235.78,235.78,6727.869525079495,214.1067,214.1067,213.6626,213.6626,6727.8695
2018-11-09 10:35:00,235.89,236.27,235.89,236.26,5407.734126577085,213.7623,214.1067,213.7623,214.0976,5407.7341
2018-11-09 10:40:00,236.08,236.08,235.72,235.87,4150.169248128013,213.9345,213.9345,213.6082,213.7442,4150.1692
2018-11-09 10:45:00,235.72,235.85,235.32,235.32,4150.169248128013,213.6082,213.726,213.2458,213.2458,4150.1692
2018-11-09 10:50:00,235.36,235.41,235.01,235.18,7441.788901425787,213.282,213.3273,212.9648,213.1189,7441.7889
2018-11-09 10:55:00,235.08,235.25,234.96,235.08,4435.326700174377,213.0283,213.1823,212.9195,213.0283,4435.3267
2018-11-09 11:00:00,235.12,235.27,234.65,234.65,4329.674838444968,213.0645,213.2005,212.6386,212.6386,4329.6748
2018-11-09 11:05:00,234.5,234.98,234.4,234.88,10785.721612473071,212.5027,212.9377,212.4121,212.847,10785.7216
2018-11-09 11:10:00,234.88,235.33,234.79,234.88,7206.89301466817,212.847,213.2548,212.7655,212.847,7206.893
2018-11-09 11:15:00,234.9,235.02,234.51,234.65,4851.779669709714,212.8652,212.9739,212.5117,212.6386,4851.7797
2018-11-09 11:20:00,234.66,234.97,234.53,234.7,2899.78459329162,212.6477,212.9286,212.5299,212.6839,2899.7846
2018-11-09 11:25:00,234.89,235.15,234.75,234.75,3446.507334085547,212.8561,213.0917,212.7292,212.7292,3446.5073
2018-11-09 11:30:00,234.82,235.04,234.7,234.7,4667.145348240845,212.7927,212.992,212.6839,212.6839,4667.1453
2018-11-09 11:35:00,234.76,235.44,234.76,235.44,10581.598112626936,212.7383,213.3545,212.7383,213.3545,10581.5981
2018-11-09 11:40:00,235.28,235.28,234.99,235.13,3128.5260026669403,213.2095,213.2095,212.9467,213.0736,3128.526
2018-11-09 11:45:00,235.11,235.12,234.71,234.78,2336.64991281157,213.0555,213.0645,212.693,212.7564,2336.6499
2018-11-09 11:50:00,234.6,234.81,234.6,234.72,2935.6857113550104,212.5933,212.7836,212.5933,212.702,2935.6857
2018-11-09 11:55:00,234.67,234.75,234.19,234.19,2381.782746948405,212.6567,212.7292,212.2218,212.2218,2381.7827
2018-11-09 12:00:00,234.21,234.36,234.16,234.36,3688.583444455841,212.2399,212.3758,212.1946,212.3758,3688.5834
2018-11-09 12:05:00,234.31,234.54,234.11,234.54,4389.168119807159,212.3305,212.5389,212.1493,212.5389,4389.1681
2018-11-09 12:10:00,234.45,234.58,234.36,234.48,3717.304338906554,212.4574,212.5752,212.3758,212.4846,3717.3043
2018-11-09 12:15:00,234.34,234.35,234.04,234.12,3692.686429377372,212.3577,212.3668,212.0858,212.1583,3692.6864
2018-11-09 12:20:00,234.03,234.54,233.97,234.53,3891.681198071597,212.0768,212.5389,212.0224,212.5299,3891.6812
2018-11-09 12:25:00,234.52,234.69,234.33,234.38,7505.385167709508,212.5208,212.6749,212.3486,212.3939,7505.3852
2018-11-09 12:30:00,234.35,234.75,234.3,234.61,4363.524464047595,212.3668,212.7292,212.3214,212.6024,4363.5245
2018-11-09 12:35:00,234.58,234.98,234.58,234.93,7313.570622627962,212.5752,212.9377,212.5752,212.8924,7313.5706
2018-11-09 12:40:00,234.99,235.12,234.94,235.11,6543.235203610627,212.9467,213.0645,212.9014,213.0555,6543.2352
2018-11-09 12:45:00,234.97,235.28,234.97,235.18,3848.599856395528,212.9286,213.2095,212.9286,213.1189,3848.5999
2018-11-09 12:50:00,235.11,235.22,235.06,235.09,1574.520463637296,213.0555,213.1551,213.0102,213.0373,1574.5205
2018-11-09 12:55:00,235.08,235.12,234.86,234.87,3406.5032311006257,213.0283,213.0645,212.8289,212.838,3406.5032
2018-11-09 13:00:00,234.82,235.02,234.78,234.98,4044.5173863986047,212.7927,212.9739,212.7564,212.9377,4044.5174
2018-11-09 13:05:00,235.04,235.39,235.04,235.39,4305.056928915786,212.992,213.3092,212.992,213.3092,4305.0569
2018-11-09 13:10:00,235.42,235.54,234.97,235.05,5866.242691558108,213.3364,213.4451,212.9286,213.0011,5866.2427
2018-11-09 13:15:00,234.98,235.0,234.68,234.79,5597.497179197866,212.9377,212.9558,212.6658,212.7655,5597.4972
2018-11-09 13:20:00,234.73,234.75,234.56,234.75,3002.35921632988,212.7111,212.7292,212.5571,212.7292,3002.3592
2018-11-09 13:25:00,234.74,234.79,234.62,234.79,5070.263616781208,212.7202,212.7655,212.6114,212.7655,5070.2636
2018-11-09 13:30:00,234.66,234.78,234.55,234.75,4019.8994768694224,212.6477,212.7564,212.548,212.7292,4019.8995
2018-11-09 13:35:00,234.82,234.85,234.66,234.81,2468.971176530926,212.7927,212.8199,212.6477,212.7836,2468.9712
2018-11-09 13:40:00,234.67,234.86,234.65,234.68,2489.4861011385783,212.6567,212.8289,212.6386,212.6658,2489.4861
2018-11-09 13:45:00,234.65,234.75,234.4,234.4,5739.050158990665,212.6386,212.7292,212.4121,212.4121,5739.0502
2018-11-09 13:50:00,234.48,234.63,234.45,234.56,5607.754641501692,212.4846,212.6205,212.4574,212.5571,5607.7546
2018-11-09 13:55:00,234.62,234.76,234.52,234.67,5767.771053441378,212.6114,212.7383,212.5208,212.6567,5767.7711
2018-11-09 14:00:00,234.67,235.03,234.66,234.94,6528.87475638527,212.6567,212.983,212.6477,212.9014,6528.8748
2018-11-09 14:05:00,234.98,235.16,234.89,234.96,6884.808698328034,212.9377,213.1008,212.8561,212.9195,6884.8087
2018-11-09 14:10:00,234.89,235.07,234.84,235.07,8481.895579033746,212.8561,213.0192,212.8108,213.0192,8481.8956
2018-11-09 14:15:00,235.08,235.18,234.98,234.98,8644.989229664581,213.0283,213.1189,212.9377,212.9377,8644.9892
2018-11-09 14:20:00,235.02,235.22,234.88,234.93,8298.28700379526,212.9739,213.1551,212.847,212.8924,8298.287
2018-11-09 14:25:00,234.98,235.21,234.96,234.96,5040.5169761001125,212.9377,213.1461,212.9195,212.9195,5040.517
2018-11-09 14:30:00,234.93,235.48,234.92,235.44,9585.598522925427,212.8924,213.3908,212.8833,213.3545,9585.5985
2018-11-09 14:35:00,235.55,235.75,235.48,235.75,6091.906862242281,213.4542,213.6354,213.3908,213.6354,6091.9069
2018-11-09 14:40:00,235.8,235.89,235.66,235.89,5509.283003384962,213.6807,213.7623,213.5539,213.7623,5509.283
2018-11-09 14:45:00,235.8,236.4,235.7,236.31,12732.587957739255,213.6807,214.2245,213.5901,214.1429,12732.588
2018-11-09 14:50:00,236.37,236.97,236.32,236.73,15480.56210893425,214.1973,214.741,214.152,214.5235,15480.5621
2018-11-09 14:55:00,236.76,236.99,236.38,236.38,5747.256128833727,214.5507,214.7591,214.2063,214.2063,5747.2561
2018-11-09 15:00:00,236.46,236.72,236.41,236.56,5782.131500666735,214.2788,214.5144,214.2335,214.3694,5782.1315
2018-11-09 15:05:00,236.5,236.69,236.28,236.56,5849.830751871987,214.3151,214.4873,214.1157,214.3694,5849.8308
2018-11-09 15:10:00,236.47,237.16,236.47,237.12,7003.795261052415,214.2879,214.9132,214.2879,214.8769,7003.7953
2018-11-09 15:15:00,237.15,237.31,236.78,237.27,9656.375012821827,214.9041,215.0491,214.5688,215.0128,9656.375
2018-11-09 15:20:00,237.25,237.69,237.02,237.56,16654.015796491945,214.9947,215.3934,214.7863,215.2756,16654.0158
2018-11-09 15:25:00,237.53,237.74,237.45,237.68,14752.2822853626,215.2485,215.4388,215.176,215.3844,14752.2823
2018-11-09 15:30:00,237.74,237.93,237.57,237.76,24079.392758231614,215.4388,215.6109,215.2847,215.4569,24079.3928
2018-11-09 15:35:00,237.8,237.91,237.63,237.66,23356.24166581188,215.4931,215.5928,215.3391,215.3663,23356.2417
2018-11-09 15:40:00,237.69,237.83,237.56,237.73,17138.168017232536,215.3934,215.5203,215.2756,215.4297,17138.168
2018-11-09 15:45:00,237.83,237.99,237.25,237.29,28618.31982767464,215.5203,215.6653,214.9947,215.031,28618.3198
2018-11-09 15:50:00,237.29,237.73,237.23,237.72,37694.12247409991,215.031,215.4297,214.9766,215.4206,37694.1225
2018-11-09 15:55:00,237.71,237.83,237.09,237.25,63873.21776592471,215.4116,215.5203,214.8497,214.9947,63873.2178
2018-11-12 09:30:00,237.0,237.0,235.09,235.11,12806.441686326802,214.7682,214.7682,213.0373,213.0555,12806.4417
2018-11-12 09:35:00,234.96,235.98,234.96,235.7,6975.074366601702,212.9195,213.8439,212.9195,213.5901,6975.0744
2018-11-12 09:40:00,235.67,236.15,235.41,235.41,2359.216329879988,213.5629,213.9979,213.3273,213.3273,2359.2163
2018-11-12 09:45:00,235.52,235.59,235.04,235.31,7342.291517078675,213.427,213.4904,212.992,213.2367,7342.2915
2018-11-12 09:50:00,235.24,235.64,235.18,235.62,2777.7207918760896,213.1733,213.5357,213.1189,213.5176,2777.7208
2018-11-12 09:55:00,235.71,235.93,235.59,235.61,6266.283721407323,213.5992,213.7985,213.4904,213.5086,6266.2837
2018-11-12 10:00:00,235.59,235.59,234.96,234.96,12150.98984511232,213.4904,213.4904,212.9195,212.9195,12150.9898
2018-11-12 10:05:00,235.01,235.58,234.87,235.54,8771.156016001642,212.9648,213.4814,212.838,213.4451,8771.156
2018-11-12 10:10:00,235.45,235.65,235.14,235.3,5949.328136219099,213.3636,213.5448,213.0827,213.2276,5949.3281
2018-11-12 10:15:00,235.2,235.55,235.13,235.25,6199.610216432455,213.137,213.4542,213.0736,213.1823,6199.6102
2018-11-12 10:20:00,235.18,235.58,235.14,235.57,3736.793517283824,213.1189,213.4814,213.0827,213.4723,3736.7935
2018-11-12 10:25:00,235.57,235.8,235.4,235.5,4869.217355626218,213.4723,213.6807,213.3183,213.4089,4869.2174
2018-11-12 10:30:00,235.42,235.54,235.19,235.38,3387.014052723356,213.3364,213.4451,213.128,213.3001,3387.0141
2018-11-12 10:35:00,235.22,235.49,235.05,235.08,3743.973740896502,213.1551,213.3998,213.0011,213.0283,3743.9737
2018-11-12 10:40:00,235.1,235.12,234.81,234.81,8019.284029131192,213.0464,213.0645,212.7836,212.7836,8019.284
2018-11-12 10:45:00,234.78,234.89,234.59,234.86,7238.691147810032,212.7564,212.8561,212.5842,212.8289,7238.6911
2018-11-12 10:50:00,234.8,234.96,234.64,234.64,4317.365883680377,212.7745,212.9195,212.6296,212.6296,4317.3659
2018-11-12 10:55:00,234.62,234.71,234.02,234.16,10408.246999692275,212.6114,212.693,212.0677,212.1946,10408.247
2018-11-12 11:00:00,234.17,234.17,233.74,233.95,8513.693712175607,212.2036,212.2036,211.814,212.0043,8513.6937
2018-11-12 11:05:00,233.88,234.04,233.64,233.88,5104.113242383834,211.9408,212.0858,211.7234,211.9408,5104.1132
2018-11-12 11:10:00,233.8,233.86,233.65,233.71,5568.776284747153,211.8684,211.9227,211.7324,211.7868,5568.7763
2018-11-12 11:15:00,233.64,233.64,233.24,233.45,8821.417581290389,211.7234,211.7234,211.3609,211.5512,8821.4176
2018-11-12 11:20:00,233.45,234.02,233.45,233.94,10257.462303826032,211.5512,212.0677,211.5512,211.9952,10257.4623
2018-11-12 11:25:00,233.85,234.03,233.53,233.53,6047.799774335829,211.9137,212.0768,211.6237,211.6237,6047.7998
2018-11-12 11:30:00,233.6,233.93,233.51,233.68,7232.536670427736,211.6871,211.9862,211.6056,211.7596,7232.5367
2018-11-12 11:35:00,233.68,233.83,233.65,233.83,4513.283413683455,211.7596,211.8955,211.7324,211.8955,4513.2834
2018-11-12 11:40:00,233.79,234.15,233.79,233.87,7853.113139809211,211.8593,212.1855,211.8593,211.9318,7853.1131
2018-11-12 11:45:00,233.88,233.88,233.61,233.65,3059.8010052313057,211.9408,211.9408,211.6962,211.7324,3059.801
2018-11-12 11:50:00,233.6,233.63,233.22,233.63,6293.978869627654,211.6871,211.7143,211.3428,211.7143,6293.9789
2018-11-12 11:55:00,233.62,233.62,233.31,233.49,2359.216329879988,211.7052,211.7052,211.4243,211.5874,2359.2163
2018-11-12 12:00:00,233.41,233.55,233.34,233.35,2403.32341778644,211.5149,211.6418,211.4515,211.4606,2403.3234
2018-11-12 12:05:00,233.47,233.66,233.47,233.58,3795.261052415632,211.5693,211.7415,211.5693,211.669,3795.2611
2018-11-12 12:10:00,233.51,233.54,233.04,233.06,2256.6417068417272,211.6056,211.6327,211.1796,211.1978,2256.6417
2018-11-12 12:15:00,233.07,233.07,232.77,232.82,3723.45881628885,211.2068,211.2068,210.935,210.9803,3723.4588
2018-11-12 12:20:00,232.8,232.87,232.65,232.74,13536.773002359216,210.9622,211.0256,210.8262,210.9078,13536.773
2018-11-12 12:25:00,232.7,232.7,232.32,232.33,3692.686429377372,210.8715,210.8715,210.5272,210.5362,3692.6864
2018-11-12 12:30:00,232.38,232.45,232.22,232.31,7150.476971997127,210.5816,210.645,210.4366,210.5181,7150.477
2018-11-12 12:35:00,232.35,232.59,232.35,232.44,6104.215817006872,210.5544,210.7719,210.5544,210.6359,6104.2158
2018-11-12 12:40:00,232.39,232.44,232.12,232.22,1860.7036619140424,210.5906,210.6359,210.3459,210.4366,1860.7037
2018-11-12 12:45:00,232.04,232.04,231.75,231.8,3897.8356754538927,210.2734,210.2734,210.0107,210.056,3897.8357
2018-11-12 12:50:00,231.72,231.84,231.65,231.65,3488.5629295312337,209.9835,210.0922,209.92,209.92,3488.5629
2018-11-12 12:55:00,231.68,231.92,231.49,231.5,5888.809108626526,209.9472,210.1647,209.775,209.7841,5888.8091
2018-11-12 13:00:00,231.43,231.45,231.05,231.12,3871.166273463945,209.7207,209.7388,209.3763,209.4397,3871.1663
2018-11-12 13:05:00,231.12,231.12,230.68,230.88,4675.351318083905,209.4397,209.4397,209.041,209.2223,4675.3513
2018-11-12 13:10:00,230.96,230.96,230.66,230.66,3084.418914760488,209.2948,209.2948,209.0229,209.0229,3084.4189
2018-11-12 13:15:00,230.71,230.85,230.53,230.59,5168.735254897938,209.0682,209.1951,208.9051,208.9595,5168.7353
2018-11-12 13:20:00,230.59,230.83,230.56,230.83,2372.5510308749613,208.9595,209.177,208.9323,209.177,2372.551
2018-11-12 13:25:00,230.85,231.41,230.84,231.14,3897.8356754538927,209.1951,209.7025,209.186,209.4579,3897.8357
2018-11-12 13:30:00,231.14,231.36,231.05,231.35,3283.413683454713,209.4579,209.6572,209.3763,209.6482,3283.4137
2018-11-12 13:35:00,231.3,231.39,231.17,231.18,4615.858036721715,209.6029,209.6844,209.4851,209.4941,4615.858
2018-11-12 13:40:00,231.21,231.27,230.62,230.62,2706.94430197969,209.5213,209.5757,208.9867,208.9867,2706.9443
2018-11-12 13:45:00,230.6,230.95,230.42,230.92,5026.156528874756,208.9685,209.2857,208.8054,209.2585,5026.1565
2018-11-12 13:50:00,230.86,231.87,230.86,231.6,10063.59626628372,209.2041,210.1194,209.2041,209.8747,10063.5963
2018-11-12 13:55:00,231.61,231.74,231.54,231.61,4885.629295312339,209.8838,210.0016,209.8204,209.8838,4885.6293
2018-11-12 14:00:00,231.68,231.75,231.37,231.75,3692.686429377372,209.9472,210.0107,209.6663,210.0107,3692.6864
2018-11-12 14:05:00,231.71,231.74,231.66,231.68,1341.676069340445,209.9744,210.0016,209.9291,209.9472,1341.6761
2018-11-12 14:10:00,231.62,231.94,231.59,231.86,5228.228536260129,209.8928,210.1828,209.8657,210.1103,5228.2285
2018-11-12 14:15:00,231.84,232.51,231.81,232.46,9470.714945122576,210.0922,210.6994,210.065,210.654,9470.7149
2018-11-12 14:20:00,232.38,232.5,232.23,232.4,7077.648989639963,210.5816,210.6903,210.4456,210.5997,7077.649
2018-11-12 14:25:00,232.23,232.25,231.86,231.93,6017.027387424351,210.4456,210.4637,210.1103,210.1738,6017.0274
2018-11-12 14:30:00,231.89,232.0,231.82,231.96,5385.167709508667,210.1375,210.2372,210.0741,210.201,5385.1677
2018-11-12 14:35:00,232.03,232.03,231.42,231.51,6104.215817006872,210.2644,210.2644,209.7116,209.7932,6104.2158
2018-11-12 14:40:00,231.52,232.11,231.52,232.02,3935.788285978049,209.8022,210.3369,209.8022,210.2553,3935.7883
2018-11-12 14:45:00,232.11,232.44,232.11,232.28,2872.089445071289,210.3369,210.6359,210.3369,210.4909,2872.0894
2018-11-12 14:50:00,232.28,232.32,231.91,231.91,3795.261052415632,210.4909,210.5272,210.1556,210.1556,3795.2611
2018-11-12 14:55:00,231.83,231.85,231.46,231.52,3474.2024823058773,210.0831,210.1013,209.7479,209.8022,3474.2025
2018-11-12 15:00:00,231.41,231.63,231.2,231.2,6512.462816699149,209.7025,209.9019,209.5122,209.5122,6512.4628
2018-11-12 15:05:00,231.13,231.13,230.81,230.91,3541.9017335111294,209.4488,209.4488,209.1588,209.2494,3541.9017
2018-11-12 15:10:00,230.87,231.09,230.64,231.08,10310.801107805928,209.2132,209.4126,209.0048,209.4035,10310.8011
2018-11-12 15:15:00,231.0,231.26,230.75,231.11,8015.181044209662,209.331,209.5666,209.1045,209.4307,8015.181
2018-11-12 15:20:00,231.17,231.68,231.17,231.57,3057.7495127705406,209.4851,209.9472,209.4851,209.8475,3057.7495
2018-11-12 15:25:00,231.49,231.58,231.3,231.41,4615.858036721715,209.775,209.8566,209.6029,209.7025,4615.858
2018-11-12 15:30:00,231.36,231.36,230.86,230.96,17103.292645399528,209.6572,209.6572,209.2041,209.2948,17103.2926
2018-11-12 15:35:00,230.94,231.25,230.89,231.08,14371.730433890654,209.2766,209.5576,209.2313,209.4035,14371.7304
2018-11-12 15:40:00,230.99,231.11,230.78,230.94,14338.906554518411,209.3219,209.4307,209.1316,209.2766,14338.9066
2018-11-12 15:45:00,230.85,231.34,230.84,231.03,23398.297261257565,209.1951,209.6391,209.186,209.3582,23398.2973
2018-11-12 15:50:00,230.95,230.96,230.22,230.31,26776.07959790748,209.2857,209.2948,208.6242,208.7057,26776.0796
2018-11-12 15:55:00,230.33,230.65,230.18,230.43,101979.69022463844,208.7239,209.0138,208.5879,208.8145,101979.6902
2018-11-13 09:30:00,230.54,232.07,230.54,231.73,14811.775566724791,208.9142,210.3006,208.9142,209.9925,14811.7756
2018-11-13 09:35:00,232.24,232.24,231.8,231.81,10566.211919171195,210.4547,210.4547,210.056,210.065,10566.2119
2018-11-13 09:40:00,231.69,231.69,231.0,231.0,3445.4815878551644,209.9563,209.9563,209.331,209.331,3445.4816
2018-11-13 09:45:00,230.81,231.08,230.6,230.75,3849.6256026259102,209.1588,209.4035,208.9685,209.1045,3849.6256
2018-11-13 09:50:00,230.65,230.93,230.56,230.93,6167.812083290593,209.0138,209.2676,208.9323,209.2676,6167.8121
2018-11-13 09:55:00,230.87,230.95,230.47,230.95,2550.005128731152,209.2132,209.2857,208.8507,209.2857,2550.0051
2018-11-13 10:00:00,230.85,230.85,230.27,230.55,6385.270284131706,209.1951,209.1951,208.6695,208.9232,6385.2703
2018-11-13 10:05:00,230.54,231.19,230.39,230.91,4205.559544568673,208.9142,209.5032,208.7782,209.2494,4205.5595
2018-11-13 10:10:00,230.85,230.85,230.44,230.59,2461.790952918248,209.1951,209.1951,208.8235,208.9595,2461.791
2018-11-13 10:15:00,230.7,230.78,230.42,230.46,3866.037542312032,209.0591,209.1316,208.8054,208.8417,3866.0375
2018-11-13 10:20:00,230.46,230.51,229.61,229.69,7180.223612678223,208.8417,208.887,208.0714,208.1439,7180.2236
2018-11-13 10:25:00,229.82,229.9,229.22,229.25,5764.693814750231,208.2617,208.3342,207.718,207.7452,5764.6938
2018-11-13 10:30:00,229.26,229.84,229.26,229.75,5051.800184634321,207.7542,208.2798,207.7542,208.1983,5051.8002
2018-11-13 10:35:00,229.74,230.42,229.71,230.41,1943.7891065750327,208.1892,208.8054,208.162,208.7963,1943.7891
2018-11-13 10:40:00,230.35,230.35,229.58,229.89,6118.576264232229,208.742,208.742,208.0442,208.3251,6118.5763
2018-11-13 10:45:00,230.28,230.3,230.09,230.3,1230.895476459124,208.6785,208.6967,208.5064,208.6967,1230.8955
2018-11-13 10:50:00,230.35,230.92,230.21,230.6,6199.610216432455,208.742,209.2585,208.6151,208.9685,6199.6102
2018-11-13 10:55:00,230.67,231.21,230.67,231.11,11882.244332752076,209.032,209.5213,209.032,209.4307,11882.2443
2018-11-13 11:00:00,231.05,232.42,231.0,232.42,9062.4679454303,209.3763,210.6178,209.331,210.6178,9062.4679
2018-11-13 11:05:00,232.38,232.39,231.69,231.83,5949.328136219099,210.5816,210.5906,209.9563,210.0831,5949.3281
2018-11-13 11:10:00,231.91,232.12,231.78,232.02,7458.200841111909,210.1556,210.3459,210.0378,210.2553,7458.2008
2018-11-13 11:15:00,232.09,233.16,231.88,233.16,11538.619345573905,210.3188,211.2884,210.1285,211.2884,11538.6193
2018-11-13 11:20:00,232.99,233.03,232.37,232.59,3436.249871781721,211.1343,211.1706,210.5725,210.7719,3436.2499
2018-11-13 11:25:00,232.41,232.6,232.21,232.25,5713.4065032311,210.6087,210.7809,210.4275,210.4637,5713.4065
2018-11-13 11:30:00,232.09,232.09,231.22,231.28,4615.858036721715,210.3188,210.3188,209.5304,209.5847,4615.858
2018-11-13 11:35:00,231.1,231.27,230.47,230.47,9220.43286490922,209.4216,209.5757,208.8507,208.8507,9220.4329
2018-11-13 11:40:00,230.43,230.44,230.04,230.39,3538.8244948199813,208.8145,208.8235,208.4611,208.7782,3538.8245
2018-11-13 11:45:00,230.39,230.43,229.97,230.13,2154.067083803467,208.7782,208.8145,208.3976,208.5426,2154.0671
2018-11-13 11:50:00,230.16,230.59,229.79,229.8,5142.06585290799,208.5698,208.9595,208.2345,208.2436,5142.0659
2018-11-13 11:55:00,229.8,230.18,229.58,229.68,5366.70427736178,208.2436,208.5879,208.0442,208.1348,5366.7043
2018-11-13 12:00:00,229.77,230.22,229.63,229.65,6667.350497486921,208.2164,208.6242,208.0895,208.1076,6667.3505
2018-11-13 12:05:00,229.64,229.64,229.19,229.36,1538.6193455739049,208.0986,208.0986,207.6908,207.8448,1538.6193
2018-11-13 12:10:00,229.51,229.75,229.35,229.75,3077.2386911478097,207.9808,208.1983,207.8358,208.1983,3077.2387
2018-11-13 12:15:00,229.92,230.27,229.82,230.12,3561.3909118883985,208.3523,208.6695,208.2617,208.5336,3561.3909
2018-11-13 12:20:00,230.04,230.05,229.78,229.81,1327.315622115089,208.4611,208.4701,208.2254,208.2526,1327.3156
2018-11-13 12:25:00,230.07,230.36,230.07,230.08,2995.1789927172017,208.4882,208.751,208.4882,208.4973,2995.179
2018-11-13 12:30:00,230.08,230.08,229.76,229.77,1538.6193455739049,208.4973,208.4973,208.2073,208.2164,1538.6193
2018-11-13 12:35:00,229.73,229.73,229.4,229.48,2480.2543850651346,208.1801,208.1801,207.8811,207.9536,2480.2544
2018-11-13 12:40:00,229.41,229.41,228.71,229.06,8103.395220022566,207.8902,207.8902,207.2558,207.573,8103.3952
2018-11-13 12:45:00,228.94,229.2,228.77,228.96,2735.665196430403,207.4642,207.6999,207.3102,207.4824,2735.6652
2018-11-13 12:50:00,229.05,229.25,228.89,229.25,4872.294594317365,207.5639,207.7452,207.4189,207.7452,4872.2946
2018-11-13 12:55:00,229.11,229.23,228.9,229.02,7595.650835983178,207.6183,207.727,207.428,207.5367,7595.6508
2018-11-13 13:00:00,229.16,229.18,229.05,229.11,2102.779772284337,207.6636,207.6817,207.5639,207.6183,2102.7798
2018-11-13 13:05:00,229.12,229.31,228.88,229.16,4769.719971279105,207.6274,207.7995,207.4099,207.6636,4769.72
2018-11-13 13:10:00,229.18,229.35,228.92,229.09,11092.419735357473,207.6817,207.8358,207.4461,207.6002,11092.4197
2018-11-13 13:15:00,229.09,229.24,228.93,229.15,5551.338598830649,207.6002,207.7361,207.4552,207.6545,5551.3386
2018-11-13 13:20:00,229.08,229.53,229.07,229.4,3540.875987280747,207.5911,207.9989,207.582,207.8811,3540.876
2018-11-13 13:25:00,229.48,229.48,228.81,229.14,5232.33152118166,207.9536,207.9536,207.3464,207.6455,5232.3315
2018-11-13 13:30:00,229.15,229.7,229.06,229.54,10374.397374089647,207.6545,208.153,207.573,208.008,10374.3974
2018-11-13 13:35:00,229.47,229.74,229.35,229.74,6616.063185967792,207.9445,208.1892,207.8358,208.1892,6616.0632
2018-11-13 13:40:00,230.07,230.07,229.66,229.79,2818.750641091394,208.4882,208.4882,208.1167,208.2345,2818.7506
2018-11-13 13:45:00,229.79,229.97,229.43,229.46,5894.963586008821,208.2345,208.3976,207.9083,207.9355,5894.9636
2018-11-13 13:50:00,229.26,229.59,229.26,229.5,1918.145450815468,207.7542,208.0533,207.7542,207.9717,1918.1455
2018-11-13 13:55:00,229.47,229.54,229.11,229.11,2012.514104010668,207.9445,208.008,207.6183,207.6183,2012.5141
2018-11-13 14:00:00,229.15,229.23,228.71,228.85,3077.2386911478097,207.6545,207.727,207.2558,207.3827,3077.2387
2018-11-13 14:05:00,228.73,228.93,228.51,228.6,1846.343214688686,207.2739,207.4552,207.0746,207.1561,1846.3432
2018-11-13 14:10:00,228.57,228.88,228.3,228.3,4081.4442506923774,207.129,207.4099,206.8843,206.8843,4081.4443
2018-11-13 14:15:00,228.3,228.44,228.19,228.36,5446.712483331624,206.8843,207.0111,206.7846,206.9387,5446.7125
2018-11-13 14:20:00,228.36,228.53,227.86,228.02,5341.060621602215,206.9387,207.0927,206.4856,206.6305,5341.0606
2018-11-13 14:25:00,228.13,228.38,227.96,228.38,1982.767463329572,206.7302,206.9568,206.5762,206.9568,1982.7675
2018-11-13 14:30:00,228.34,228.42,228.19,228.42,2982.8700379526103,206.9205,206.993,206.7846,206.993,2982.87
2018-11-13 14:35:00,228.4,228.77,228.39,228.66,2769.514822033029,206.9749,207.3102,206.9658,207.2105,2769.5148
2018-11-13 14:40:00,228.52,228.64,227.95,228.06,2564.365575956508,207.0836,207.1924,206.5671,206.6668,2564.3656
2018-11-13 14:45:00,227.99,228.28,227.73,228.16,1969.4327623345985,206.6034,206.8662,206.3677,206.7574,1969.4328
2018-11-13 14:50:00,228.09,228.31,227.84,228.0,5369.781516052928,206.694,206.8933,206.4674,206.6124,5369.7815
2018-11-13 14:55:00,228.04,228.22,227.64,227.75,19078.87988511642,206.6487,206.8118,206.2862,206.3859,19078.8799
2018-11-13 15:00:00,227.72,228.44,227.46,228.42,5033.336752487435,206.3587,207.0111,206.1231,206.993,5033.3368
2018-11-13 15:05:00,228.59,228.59,227.97,228.25,2721.3047492050464,207.1471,207.1471,206.5852,206.839,2721.3047
2018-11-13 15:10:00,228.19,228.19,227.87,227.92,5205.662119191712,206.7846,206.7846,206.4946,206.5399,5205.6621
2018-11-13 15:15:00,228.01,228.03,227.57,227.67,6711.457585393373,206.6215,206.6396,206.2228,206.3134,6711.4576
2018-11-13 15:20:00,227.74,227.97,227.5,227.57,6298.081854549184,206.3768,206.5852,206.1593,206.2228,6298.0819
2018-11-13 15:25:00,227.74,228.27,227.74,228.16,4872.294594317365,206.3768,206.8571,206.3768,206.7574,4872.2946
2018-11-13 15:30:00,228.07,228.17,227.44,227.56,10507.744384039388,206.6759,206.7665,206.105,206.2137,10507.7444
2018-11-13 15:35:00,227.51,228.42,227.5,228.23,10374.397374089647,206.1684,206.993,206.1593,206.8208,10374.3974
2018-11-13 15:40:00,228.23,228.3,227.99,228.15,13069.03272130475,206.8208,206.8843,206.6034,206.7483,13069.0327
2018-11-13 15:45:00,228.14,228.87,228.04,228.85,17039.696379115805,206.7393,207.4008,206.6487,207.3827,17039.6964
2018-11-13 15:50:00,228.85,229.05,228.68,228.96,31946.86634526618,207.3827,207.5639,207.2286,207.4824,31946.8663
2018-11-13 15:55:00,228.95,228.95,228.6,228.63,57249.97435634424,207.4733,207.4733,207.1561,207.1833,57249.9744
2018-11-14 09:30:00,230.08,230.16,229.1,229.92,12831.059595855984,208.4973,208.5698,207.6092,208.3523,12831.0596
2018-11-14 09:35:00,230.03,230.76,229.95,230.08,5878.5516463227,208.452,209.1135,208.3795,208.4973,5878.5516
2018-11-14 09:40:00,229.97,230.1,229.76,230.1,994.9738434711252,208.3976,208.5154,208.2073,208.5154,994.9738
2018-11-14 09:45:00,230.27,230.28,229.74,229.96,8452.148938352651,208.6695,208.6785,208.1892,208.3886,8452.1489
2018-11-14 09:50:00,230.09,230.14,229.52,229.54,8244.948199815366,208.5064,208.5517,207.9898,208.008,8244.9482
2018-11-14 09:55:00,229.63,230.16,229.6,230.03,3185.967791568366,208.0895,208.5698,208.0623,208.452,3185.9678
2018-11-14 10:00:00,229.98,230.27,229.77,230.26,6010.872910042055,208.4067,208.6695,208.2164,208.6604,6010.8729
2018-11-14 10:05:00,230.18,230.65,229.85,230.04,4878.4490716996615,208.5879,209.0138,208.2889,208.4611,4878.4491
2018-11-14 10:10:00,229.94,229.99,229.68,229.78,3053.64652784901,208.3704,208.4157,208.1348,208.2254,3053.6465
2018-11-14 10:15:00,229.55,229.89,229.47,229.58,6258.077751564263,208.017,208.3251,207.9445,208.0442,6258.0778
2018-11-14 10:20:00,229.74,229.86,229.38,229.65,5178.992717201764,208.1892,208.2979,207.863,208.1076,5178.9927
2018-11-14 10:25:00,229.61,229.61,229.14,229.59,12003.282387937224,208.0714,208.0714,207.6455,208.0533,12003.2824
2018-11-14 10:30:00,229.54,229.78,229.38,229.48,11386.808903477278,208.008,208.2254,207.863,207.9536,11386.8089
2018-11-14 10:35:00,229.47,229.78,229.47,229.67,5120.525182069956,207.9445,208.2254,207.9445,208.1258,5120.5252
2018-11-14 10:40:00,229.65,230.01,229.46,229.82,2505.8980408247,208.1076,208.4339,207.9355,208.2617,2505.898
2018-11-14 10:45:00,229.72,230.2,229.71,229.81,2079.187608985537,208.1711,208.606,208.162,208.2526,2079.1876
2018-11-14 10:50:00,229.86,230.02,229.23,229.24,3437.275618012104,208.2979,208.4429,207.727,207.7361,3437.2756
2018-11-14 10:55:00,229.37,229.71,229.37,229.71,2375.6282695661093,207.8539,208.162,207.8539,208.162,2375.6283
2018-11-14 11:00:00,229.43,229.57,229.14,229.33,4214.791260642117,207.9083,208.0351,207.6455,207.8177,4214.7913
2018-11-14 11:05:00,229.23,229.24,228.85,229.11,4338.906554518412,207.727,207.7361,207.3827,207.6183,4338.9066
2018-11-14 11:10:00,229.07,229.12,228.8,228.85,2525.3872192019694,207.582,207.6274,207.3374,207.3827,2525.3872
2018-11-14 11:15:00,228.9,229.37,228.81,229.19,2938.7629500461585,207.428,207.8539,207.3464,207.6908,2938.763
2018-11-14 11:20:00,229.12,229.21,228.86,228.91,1743.7685916504256,207.6274,207.7089,207.3917,207.4371,1743.7686
2018-11-14 11:25:00,229.1,229.54,228.99,229.05,2974.6640681095496,207.6092,208.008,207.5096,207.5639,2974.6641
2018-11-14 11:30:00,229.21,229.29,228.85,228.9,2778.746538106472,207.7089,207.7814,207.3827,207.428,2778.7465
2018-11-14 11:35:00,228.86,228.96,228.35,228.35,2296.645809826649,207.3917,207.4824,206.9296,206.9296,2296.6458
2018-11-14 11:40:00,228.32,228.59,228.25,228.59,2574.6230382603344,206.9024,207.1471,206.839,207.1471,2574.623
2018-11-14 11:45:00,228.57,228.78,228.57,228.58,4345.061031900707,207.129,207.3193,207.129,207.138,4345.061
2018-11-14 11:50:00,228.53,228.89,228.32,228.89,3291.6196532977738,207.0927,207.4189,206.9024,207.4189,3291.6197
2018-11-14 11:55:00,228.96,229.3,228.87,229.15,4765.616986357575,207.4824,207.7905,207.4008,207.6545,4765.617
2018-11-14 12:00:00,229.13,229.15,228.68,228.77,6333.982972612575,207.6364,207.6545,207.2286,207.3102,6333.983
2018-11-14 12:05:00,228.58,228.65,228.2,228.2,3692.686429377372,207.138,207.2014,206.7937,206.7937,3692.6864
2018-11-14 12:10:00,228.16,228.24,227.97,228.05,5193.353164427121,206.7574,206.8299,206.5852,206.6577,5193.3532
2018-11-14 12:15:00,228.22,228.81,228.14,228.6,6442.712073033132,206.8118,207.3464,206.7393,207.1561,6442.7121
2018-11-14 12:20:00,228.67,229.49,228.67,229.35,5001.538619345573,207.2196,207.9627,207.2196,207.8358,5001.5386
2018-11-14 12:25:00,229.22,229.32,228.91,229.32,1903.785003590112,207.718,207.8086,207.4371,207.8086,1903.785
2018-11-14 12:30:00,229.21,229.89,229.12,229.48,11840.18873730639,207.7089,208.3251,207.6274,207.9536,11840.1887
2018-11-14 12:35:00,229.4,229.93,229.24,229.62,11731.459636885837,207.8811,208.3614,207.7361,208.0805,11731.4596
2018-11-14 12:40:00,229.71,229.83,229.25,229.5,7915.68365986255,208.162,208.2708,207.7452,207.9717,7915.6837
2018-11-14 12:45:00,229.53,229.87,229.52,229.72,1893.5275412862857,207.9989,208.307,207.9898,208.1711,1893.5275
2018-11-14 12:50:00,229.67,230.16,229.67,229.95,3516.258077751564,208.1258,208.5698,208.1258,208.3795,3516.2581
2018-11-14 12:55:00,229.79,229.92,229.4,229.46,2497.692070981639,208.2345,208.3523,207.8811,207.9355,2497.6921
2018-11-14 13:00:00,229.39,229.6,229.23,229.31,2027.9002974664068,207.872,208.0623,207.727,207.7995,2027.9003
2018-11-14 13:05:00,229.37,229.52,229.14,229.36,3498.82039183506,207.8539,207.9898,207.6455,207.8448,3498.8204
2018-11-14 13:10:00,229.44,229.73,228.94,229.73,9169.145553390092,207.9173,208.1801,207.4642,208.1801,9169.1456
2018-11-14 13:15:00,229.83,230.28,229.74,230.19,9637.91158067494,208.2708,208.6785,208.1892,208.597,9637.9116
2018-11-14 13:20:00,230.15,230.28,229.65,229.65,2751.0513898861423,208.5607,208.6785,208.1076,208.1076,2751.0514
2018-11-14 13:25:00,229.73,229.73,229.36,229.54,2966.458098266489,208.1801,208.1801,207.8448,208.008,2966.4581
2018-11-14 13:30:00,229.53,229.61,229.09,229.24,4816.904297876705,207.9989,208.0714,207.6002,207.7361,4816.9043
2018-11-14 13:35:00,229.24,229.37,229.18,229.21,6105.241563237255,207.7361,207.8539,207.6817,207.7089,6105.2416
2018-11-14 13:40:00,229.35,229.4,228.99,229.0,22334.598420350805,207.8358,207.8811,207.5096,207.5186,22334.5984
2018-11-14 13:45:00,228.99,229.23,228.66,228.66,9532.259718945532,207.5096,207.727,207.2105,207.2105,9532.2597
2018-11-14 13:50:00,228.54,228.58,228.16,228.32,4489.691250384654,207.1018,207.138,206.7574,206.9024,4489.6913
2018-11-14 13:55:00,228.15,228.51,228.15,228.49,3408.554723561391,206.7483,207.0746,206.7483,207.0565,3408.5547
2018-11-14 14:00:00,228.54,228.54,227.77,227.77,1589.9066570930352,207.1018,207.1018,206.404,206.404,1589.9067
2018-11-14 14:05:00,227.79,227.93,227.7,227.93,2034.0547748487024,206.4221,206.549,206.3406,206.549,2034.0548
2018-11-14 14:10:00,227.96,228.21,227.95,228.13,7987.485895989332,206.5762,206.8027,206.5671,206.7302,7987.4859
2018-11-14 14:15:00,228.13,228.84,228.13,228.66,14676.377064314289,206.7302,207.3736,206.7302,207.2105,14676.3771
2018-11-14 14:20:00,228.77,229.21,228.76,229.07,2930.5569802030977,207.3102,207.7089,207.3011,207.582,2930.557
2018-11-14 14:25:00,228.91,228.91,228.58,228.58,2443.327520771361,207.4371,207.4371,207.138,207.138,2443.3275
2018-11-14 14:30:00,228.52,228.77,228.26,228.7,5135.911375525695,207.0836,207.3102,206.848,207.2468,5135.9114
2018-11-14 14:35:00,228.62,229.12,228.62,228.95,3120.320032823879,207.1743,207.6274,207.1743,207.4733,3120.32
2018-11-14 14:40:00,228.89,228.93,228.51,228.66,6283.721407323827,207.4189,207.4552,207.0746,207.2105,6283.7214
2018-11-14 14:45:00,228.64,229.23,228.63,229.11,4641.50169248128,207.1924,207.727,207.1833,207.6183,4641.5017
2018-11-14 14:50:00,229.04,229.4,228.97,229.4,3018.771156016001,207.5549,207.8811,207.4914,207.8811,3018.7712
2018-11-14 14:55:00,229.58,230.56,229.47,230.52,11223.715252846445,208.0442,208.9323,207.9445,208.896,11223.7153
2018-11-14 15:00:00,230.43,230.89,230.22,230.65,11841.214483536773,208.8145,209.2313,208.6242,209.0138,11841.2145
2018-11-14 15:05:00,230.72,231.29,230.65,231.04,18231.613498820392,209.0773,209.5938,209.0138,209.3673,18231.6135
2018-11-14 15:10:00,230.96,230.97,230.59,230.79,6629.397886962765,209.2948,209.3038,208.9595,209.1407,6629.3979
2018-11-14 15:15:00,230.72,230.97,230.53,230.74,6307.313570622628,209.0773,209.3038,208.9051,209.0954,6307.3136
2018-11-14 15:20:00,230.79,230.79,230.41,230.63,6589.393783977844,209.1407,209.1407,208.7963,208.9957,6589.3938
2018-11-14 15:25:00,230.64,230.64,230.18,230.38,6893.014668171094,209.0048,209.0048,208.5879,208.7692,6893.0147
2018-11-14 15:30:00,230.31,230.62,230.11,230.26,9433.788080828805,208.7057,208.9867,208.5245,208.6604,9433.7881
2018-11-14 15:35:00,230.26,230.37,230.16,230.26,10471.843265975996,208.6604,208.7601,208.5698,208.6604,10471.8433
2018-11-14 15:40:00,230.22,230.5,230.1,230.1,13697.815160529284,208.6242,208.8779,208.5154,208.5154,13697.8152
2018-11-14 15:45:00,230.18,230.44,229.7,229.85,20300.5436455021,208.5879,208.8235,208.153,208.2889,20300.5436
2018-11-14 15:50:00,229.78,229.95,229.01,229.19,22805.41594009642,208.2254,208.3795,207.5277,207.6908,22805.4159
2018-11-14 15:55:00,229.21,229.56,229.05,229.46,49167.094060929325,207.7089,208.0261,207.5639,207.9355,49167.0941
2018-11-15 09:30:00,228.04,228.59,227.76,228.35,24254.79536362704,206.6487,207.1471,206.3949,206.9296,24254.7954
2018-11-15 09:35:00,228.38,228.91,228.24,228.7,5142.06585290799,206.9568,207.4371,206.8299,207.2468,5142.0659
2018-11-15 09:40:00,228.71,229.02,228.3,228.74,11517.07867473587,207.2558,207.5367,206.8843,207.283,11517.0787
2018-11-15 09:45:00,228.76,229.34,228.56,229.34,4848.702431018566,207.3011,207.8267,207.1199,207.8267,4848.7024
2018-11-15 09:50:00,229.16,229.16,228.69,229.08,8858.344445584162,207.6636,207.6636,207.2377,207.5911,8858.3444
2018-11-15 09:55:00,229.2,229.42,228.81,229.06,4011.6935070263617,207.6999,207.8992,207.3464,207.573,4011.6935
2018-11-15 10:00:00,229.03,229.03,228.2,228.2,4308.134167606934,207.5458,207.5458,206.7937,206.7937,4308.1342
2018-11-15 10:05:00,227.98,228.32,227.95,227.96,7084.829213252641,206.5943,206.9024,206.5671,206.5762,7084.8292
2018-11-15 10:10:00,227.95,228.04,227.71,227.97,7943.37880808288,206.5671,206.6487,206.3496,206.5852,7943.3788
2018-11-15 10:15:00,227.93,228.12,227.69,227.99,5029.233767565904,206.549,206.7212,206.3315,206.6034,5029.2338
2018-11-15 10:20:00,227.86,228.19,227.61,227.69,11458.61113960406,206.4856,206.7846,206.259,206.3315,11458.6111
2018-11-15 10:25:00,227.57,227.66,227.38,227.45,4559.441994050671,206.2228,206.3043,206.0506,206.114,4559.442
2018-11-15 10:30:00,227.31,227.52,227.01,227.09,10451.328341368346,205.9871,206.1774,205.7153,205.7878,10451.3283
2018-11-15 10:35:00,227.02,227.24,226.59,226.79,10882.14175812904,205.7243,205.9237,205.3347,205.5159,10882.1418
2018-11-15 10:40:00,226.99,227.76,226.99,227.6,4385.065134885629,205.6972,206.3949,205.6972,206.2499,4385.0651
2018-11-15 10:45:00,227.48,228.0,227.48,227.8,3235.203610626731,206.1412,206.6124,206.1412,206.4312,3235.2036
2018-11-15 10:50:00,227.8,228.49,227.7,228.49,4703.046466304236,206.4312,207.0565,206.3406,207.0565,4703.0465
2018-11-15 10:55:00,228.58,228.65,228.26,228.54,6293.978869627654,207.138,207.2014,206.848,207.1018,6293.9789
2018-11-15 11:00:00,228.54,228.98,228.16,228.54,14787.157657195608,207.1018,207.5005,206.7574,207.1018,14787.1577
2018-11-15 11:05:00,228.52,228.99,228.52,228.85,4923.581905836496,207.0836,207.5096,207.0836,207.3827,4923.5819
2018-11-15 11:10:00,228.72,229.11,228.69,228.79,3133.654733818853,207.2649,207.6183,207.2377,207.3283,3133.6547
2018-11-15 11:15:00,228.58,228.96,228.46,228.58,2461.790952918248,207.138,207.4824,207.0293,207.138,2461.791
2018-11-15 11:20:00,228.62,229.0,228.5,229.0,3582.931582726433,207.1743,207.5186,207.0655,207.5186,3582.9316
2018-11-15 11:25:00,229.09,229.1,228.73,228.97,2666.9401989947687,207.6002,207.6092,207.2739,207.4914,2666.9402
2018-11-15 11:30:00,228.99,229.93,228.95,229.76,2446.404759462509,207.5096,208.3614,207.4733,208.2073,2446.4048
2018-11-15 11:35:00,229.7,230.0,229.56,229.82,2564.365575956508,208.153,208.4248,208.0261,208.2617,2564.3656
2018-11-15 11:40:00,229.78,230.08,229.65,229.67,4613.8065442609495,208.2254,208.4973,208.1076,208.1258,4613.8065
2018-11-15 11:45:00,229.72,229.83,229.45,229.45,8433.685506205764,208.1711,208.2708,207.9264,207.9264,8433.6855
2018-11-15 11:50:00,229.48,229.99,229.31,229.99,4310.185660067699,207.9536,208.4157,207.7995,208.4157,4310.1857
2018-11-15 11:55:00,229.87,229.89,229.57,229.89,2974.6640681095496,208.307,208.3251,208.0351,208.3251,2974.6641
2018-11-15 12:00:00,229.91,230.21,229.72,230.21,1743.7685916504256,208.3433,208.6151,208.1711,208.6151,1743.7686
2018-11-15 12:05:00,230.36,230.48,229.74,229.74,3559.3394194276334,208.751,208.8598,208.1892,208.1892,3559.3394
2018-11-15 12:10:00,229.64,229.93,229.52,229.84,5109.241973535747,208.0986,208.3614,207.9898,208.2798,5109.242
2018-11-15 12:15:00,229.51,229.97,229.51,229.97,1436.0447225356447,207.9808,208.3976,207.9808,208.3976,1436.0447
2018-11-15 12:20:00,229.86,230.0,229.74,230.0,4720.484152220741,208.2979,208.4248,208.1892,208.4248,4720.4842
2018-11-15 12:25:00,229.91,229.94,229.55,229.91,2625.9103497794645,208.3433,208.3704,208.017,208.3433,2625.9103
2018-11-15 12:30:00,229.89,230.82,229.75,230.66,11283.208534208636,208.3251,209.1679,208.1983,209.0229,11283.2085
2018-11-15 12:35:00,230.51,230.73,230.36,230.46,5702.123294696892,208.887,209.0863,208.751,208.8417,5702.1233
2018-11-15 12:40:00,230.37,230.49,229.89,229.9,6072.417683865012,208.7601,208.8688,208.3251,208.3342,6072.4177
2018-11-15 12:45:00,229.77,230.06,229.73,230.06,6462.201251410401,208.2164,208.4792,208.1801,208.4792,6462.2013
2018-11-15 12:50:00,230.13,230.35,229.75,229.88,10151.810442096625,208.5426,208.742,208.1983,208.3161,10151.8104
2018-11-15 12:55:00,229.74,229.78,229.19,229.75,5587.239716894041,208.1892,208.2254,207.6908,208.1983,5587.2397
2018-11-15 13:00:00,229.81,229.95,229.61,229.82,6692.994153246486,208.2526,208.3795,208.0714,208.2617,6692.9942
2018-11-15 13:05:00,229.94,230.18,229.77,229.85,7712.585906246794,208.3704,208.5879,208.2164,208.2889,7712.5859
2018-11-15 13:10:00,229.85,230.16,229.73,230.16,4371.730433890655,208.2889,208.5698,208.1801,208.5698,4371.7304
2018-11-15 13:15:00,230.05,231.13,229.98,231.01,12243.307005846753,208.4701,209.4488,208.4067,209.3401,12243.307
2018-11-15 13:20:00,230.99,232.23,230.88,232.13,9024.515334906144,209.3219,210.4456,209.2223,210.355,9024.5153
2018-11-15 13:25:00,232.28,232.42,232.13,232.23,7386.398604985126,210.4909,210.6178,210.355,210.4456,7386.3986
2018-11-15 13:30:00,232.07,232.48,232.0,232.26,11013.437275618013,210.3006,210.6722,210.2372,210.4728,11013.4373
2018-11-15 13:35:00,232.31,232.31,231.72,231.83,4636.372961329367,210.5181,210.5181,209.9835,210.0831,4636.373
2018-11-15 13:40:00,231.72,231.72,231.32,231.45,8088.009026566827,209.9835,209.9835,209.621,209.7388,8088.009
2018-11-15 13:45:00,231.6,231.88,231.34,231.46,6295.004615858036,209.8747,210.1285,209.6391,209.7479,6295.0046
2018-11-15 13:50:00,231.46,232.25,231.45,232.16,4937.942353061852,209.7479,210.4637,209.7388,210.3822,4937.9424
2018-11-15 13:55:00,232.2,232.46,232.16,232.29,2051.4924607652065,210.4184,210.654,210.3822,210.5,2051.4925
2018-11-15 14:00:00,232.43,232.7,232.29,232.34,3123.397271515027,210.6269,210.8715,210.5,210.5453,3123.3973
2018-11-15 14:05:00,232.43,232.53,232.26,232.31,4821.007282798236,210.6269,210.7175,210.4728,210.5181,4821.0073
2018-11-15 14:10:00,232.3,232.46,232.04,232.32,10077.956713509078,210.5091,210.654,210.2734,210.5272,10077.9567
2018-11-15 14:15:00,232.38,232.39,232.19,232.37,8865.52466919684,210.5816,210.5906,210.4094,210.5725,8865.5247
2018-11-15 14:20:00,232.43,232.74,232.33,232.57,6992.512052518207,210.6269,210.9078,210.5362,210.7537,6992.5121
2018-11-15 14:25:00,232.55,233.22,232.52,233.21,2497.692070981639,210.7356,211.3428,210.7084,211.3337,2497.6921
2018-11-15 14:30:00,233.23,233.63,233.23,233.49,12132.526412965432,211.3518,211.7143,211.3518,211.5874,12132.5264
2018-11-15 14:35:00,233.59,233.59,233.01,233.14,7155.605703149041,211.678,211.678,211.1525,211.2703,7155.6057
2018-11-15 14:40:00,233.17,233.21,232.96,233.03,15539.029644066057,211.2974,211.3337,211.1071,211.1706,15539.0296
2018-11-15 14:45:00,233.04,233.38,233.04,233.12,13461.893527541286,211.1796,211.4877,211.1796,211.2521,13461.8935
2018-11-15 14:50:00,233.06,233.17,232.54,232.67,6425.274387116627,211.1978,211.2974,210.7265,210.8444,6425.2744
2018-11-15 14:55:00,232.74,232.98,232.55,232.75,6245.768796799672,210.9078,211.1253,210.7356,210.9168,6245.7688
2018-11-15 15:00:00,232.64,232.69,231.66,232.05,11149.861524258898,210.8172,210.8625,209.9291,210.2825,11149.8615
2018-11-15 15:05:00,232.32,232.78,232.32,232.74,6257.0520053338805,210.5272,210.944,210.5272,210.9078,6257.052
2018-11-15 15:10:00,232.7,233.57,232.63,233.46,8649.092214586111,210.8715,211.6599,210.8081,211.5602,8649.0922
2018-11-15 15:15:00,233.47,233.62,232.81,232.81,8672.68437788491,211.5693,211.7052,210.9712,210.9712,8672.6844
2018-11-15 15:20:00,232.69,232.89,232.4,232.58,22358.190583649604,210.8625,211.0437,210.5997,210.7628,22358.1906
2018-11-15 15:25:00,232.67,233.31,232.67,233.0,13504.974869217354,210.8444,211.4243,210.8444,211.1434,13504.9749
2018-11-15 15:30:00,233.0,233.53,232.95,233.16,15012.82182787978,211.1434,211.6237,211.0981,211.2884,15012.8218
2018-11-15 15:35:00,233.24,233.71,233.21,233.59,23006.46220125141,211.3609,211.7868,211.3337,211.678,23006.4622
2018-11-15 15:40:00,233.56,233.73,233.23,233.59,16309.365063083393,211.6509,211.8049,211.3518,211.678,16309.3651
2018-11-15 15:45:00,233.6,233.68,233.29,233.5,28563.95527746436,211.6871,211.7596,211.4062,211.5965,28563.9553
2018-11-15 15:50:00,233.51,234.01,233.48,233.88,36338.0859575341,211.6056,212.0587,211.5784,211.9408,36338.086
2018-11-15 15:55:00,233.81,234.17,233.5,234.13,57563.85270284132,211.8774,212.2036,211.5965,212.1674,57563.8527
2018-11-16 09:30:00,232.77,233.65,232.31,233.46,61430.91599138373,210.935,211.7324,210.5181,211.5602,61430.916
2018-11-16 09:35:00,233.64,234.87,233.48,234.52,7231.510924197353,211.7234,212.838,211.5784,212.5208,7231.5109
2018-11-16 09:40:00,234.64,235.39,234.64,235.39,2386.9114781003177,212.6296,213.3092,212.6296,213.3092,2386.9115
2018-11-16 09:45:00,235.45,236.53,235.45,236.53,3319.314801518104,213.3636,214.3423,213.3636,214.3423,3319.3148
2018-11-16 09:50:00,236.4,237.42,236.3,237.29,10550.825725715458,214.2245,215.1488,214.1338,215.031,10550.8257
2018-11-16 09:55:00,237.16,238.85,237.08,238.85,28751.66683762437,214.9132,216.4446,214.8407,216.4446,28751.6668
2018-11-16 10:00:00,238.58,238.73,237.67,238.34,12496.666324751255,216.2,216.3359,215.3753,215.9825,12496.6663
2018-11-16 10:05:00,238.18,238.34,237.55,237.59,11888.398810134371,215.8375,215.9825,215.2666,215.3028,11888.3988
2018-11-16 10:10:00,237.55,238.63,237.55,238.05,25640.578520873936,215.2666,216.2453,215.2666,215.7197,25640.5785
2018-11-16 10:15:00,238.12,238.57,237.89,237.94,4615.858036721715,215.7831,216.1909,215.5747,215.62,4615.858
2018-11-16 10:20:00,237.92,237.92,237.47,237.61,3185.967791568366,215.6019,215.6019,215.1941,215.321,3185.9678
2018-11-16 10:25:00,237.68,238.34,237.68,237.99,7242.794132731562,215.3844,215.9825,215.3844,215.6653,7242.7941
2018-11-16 10:30:00,238.16,238.72,237.97,238.68,3592.163298799877,215.8194,216.3268,215.6472,216.2906,3592.1633
2018-11-16 10:35:00,238.59,238.87,238.57,238.74,4946.148322904913,216.209,216.4628,216.1909,216.345,4946.1483
2018-11-16 10:40:00,238.75,238.93,238.39,238.39,11522.207405887782,216.354,216.5171,216.0278,216.0278,11522.2074
2018-11-16 10:45:00,238.47,238.75,238.29,238.34,27500.2564365576,216.1003,216.354,215.9372,215.9825,27500.2564
2018-11-16 10:50:00,238.44,238.7,238.21,238.7,6946.35347215099,216.0731,216.3087,215.8647,216.3087,6946.3535
2018-11-16 10:55:00,238.7,238.75,238.32,238.47,8308.544466099087,216.3087,216.354,215.9644,216.1003,8308.5445
2018-11-16 11:00:00,238.52,238.7,238.36,238.66,9430.710842137654,216.1456,216.3087,216.0006,216.2725,9430.7108
2018-11-16 11:05:00,238.68,238.9,238.68,238.85,6470.407221253462,216.2906,216.4899,216.2906,216.4446,6470.4072
2018-11-16 11:10:00,238.83,238.9,238.47,238.61,10655.451841214484,216.4265,216.4899,216.1003,216.2271,10655.4518
2018-11-16 11:15:00,238.68,238.73,238.56,238.57,9670.735460047184,216.2906,216.3359,216.1818,216.1909,9670.7355
2018-11-16 11:20:00,238.5,238.5,238.21,238.27,4327.623345984203,216.1275,216.1275,215.8647,215.919,4327.6233
2018-11-16 11:25:00,238.22,238.51,238.1,238.1,8297.261257564878,215.8737,216.1365,215.765,215.765,8297.2613
2018-11-16 11:30:00,238.08,238.22,237.75,237.86,4852.805415940096,215.7469,215.8737,215.4478,215.5475,4852.8054
2018-11-16 11:35:00,238.02,238.19,237.99,238.19,3749.102472048415,215.6925,215.8465,215.6653,215.8465,3749.1025
2018-11-16 11:40:00,238.07,238.16,237.8,237.9,6820.186685813929,215.7378,215.8194,215.4931,215.5837,6820.1867
2018-11-16 11:45:00,237.95,237.96,237.64,237.65,4115.293876295004,215.6291,215.6381,215.3481,215.3572,4115.2939
2018-11-16 11:50:00,237.53,237.86,237.42,237.8,10390.809313775771,215.2485,215.5475,215.1488,215.4931,10390.8093
2018-11-16 11:55:00,237.84,237.87,237.59,237.59,16875.576982254588,215.5294,215.5566,215.3028,215.3028,16875.577
2018-11-16 12:00:00,237.74,237.75,236.81,237.06,4615.858036721715,215.4388,215.4478,214.596,214.8225,4615.858
2018-11-16 12:05:00,237.19,238.76,237.19,238.68,19576.366806851984,214.9404,216.3631,214.9404,216.2906,19576.3668
2018-11-16 12:10:00,238.78,239.31,238.77,239.31,4615.858036721715,216.3812,216.8615,216.3721,216.8615,4615.858
2018-11-16 12:15:00,239.26,239.31,238.88,239.17,20050.261565288747,216.8162,216.8615,216.4718,216.7346,20050.2616
2018-11-16 12:20:00,239.11,239.82,239.1,239.72,15658.01620679044,216.6802,217.3236,216.6712,217.233,15658.0162
2018-11-16 12:25:00,239.7,239.7,239.12,239.16,5026.156528874756,217.2149,217.2149,216.6893,216.7256,5026.1565
2018-11-16 12:30:00,239.09,239.83,239.09,239.83,13775.771874038364,216.6621,217.3327,216.6621,217.3327,13775.7719
2018-11-16 12:35:00,239.99,240.63,239.97,240.31,10632.885424146065,217.4777,218.0577,217.4596,217.7677,10632.8854
2018-11-16 12:40:00,240.43,241.12,240.42,240.79,16525.79751769412,217.8764,218.5017,217.8674,218.2027,16525.7975
2018-11-16 12:45:00,240.89,241.9,240.81,241.62,14221.971484254796,218.2933,219.2085,218.2208,218.9548,14221.9715
2018-11-16 12:50:00,241.54,241.62,240.8,240.8,14238.383423940915,218.8823,218.9548,218.2117,218.2117,14238.3834
2018-11-16 12:55:00,240.86,241.26,240.63,241.07,11021.643245461071,218.2661,218.6286,218.0577,218.4564,11021.6432
2018-11-16 13:00:00,241.04,241.27,240.67,240.68,13375.730844189147,218.4292,218.6376,218.0939,218.103,13375.7308
2018-11-16 13:05:00,240.78,240.78,240.23,240.34,11142.68130064622,218.1936,218.1936,217.6952,217.7949,11142.6813
2018-11-16 13:10:00,240.33,240.4,240.04,240.05,8990.665709303517,217.7858,217.8492,217.523,217.5321,8990.6657
2018-11-16 13:15:00,239.94,240.11,239.9,239.96,4869.217355626218,217.4324,217.5864,217.3961,217.4505,4869.2174
2018-11-16 13:20:00,239.86,240.0,239.76,239.94,5558.518822443328,217.3599,217.4868,217.2693,217.4324,5558.5188
2018-11-16 13:25:00,239.93,240.07,239.29,239.35,6289.875884706124,217.4233,217.5502,216.8434,216.8977,6289.8759
2018-11-16 13:30:00,239.36,239.44,239.07,239.13,4309.159913837317,216.9068,216.9793,216.644,216.6984,4309.1599
2018-11-16 13:35:00,239.05,239.45,238.99,239.4,3994.255821109857,216.6259,216.9884,216.5715,216.943,3994.2558
2018-11-16 13:40:00,239.4,239.5,238.91,238.96,4555.339009129141,216.943,217.0337,216.499,216.5443,4555.339
2018-11-16 13:45:00,238.94,238.97,238.79,238.83,3460.8677813109034,216.5262,216.5534,216.3903,216.4265,3460.8678
2018-11-16 13:50:00,238.88,239.06,238.88,239.02,5128.731151913016,216.4718,216.6349,216.4718,216.5987,5128.7312
2018-11-16 13:55:00,238.99,239.31,238.99,239.22,9107.600779567134,216.5715,216.8615,216.5715,216.7799,9107.6008
2018-11-16 14:00:00,239.2,239.42,239.06,239.06,3723.45881628885,216.7618,216.9612,216.6349,216.6349,3723.4588
2018-11-16 14:05:00,239.19,239.78,239.12,239.78,3743.973740896502,216.7527,217.2874,216.6893,217.2874,3743.9737
2018-11-16 14:10:00,239.87,239.95,239.66,239.66,7972.099702533593,217.369,217.4414,217.1787,217.1787,7972.0997
2018-11-16 14:15:00,239.7,239.87,239.48,239.87,11057.544363524465,217.2149,217.369,217.0155,217.369,11057.5444
2018-11-16 14:20:00,239.77,239.87,239.48,239.53,10374.397374089647,217.2783,217.369,217.0155,217.0608,10374.3974
2018-11-16 14:25:00,239.42,240.01,239.41,239.82,8931.172427941327,216.9612,217.4958,216.9521,217.3236,8931.1724
2018-11-16 14:30:00,239.82,240.18,239.8,240.18,5661.093445481588,217.3236,217.6499,217.3055,217.6499,5661.0934
2018-11-16 14:35:00,240.07,240.52,240.07,240.52,4367.627448969125,217.5502,217.958,217.5502,217.958,4367.6274
2018-11-16 14:40:00,240.44,240.48,240.13,240.45,7973.125448763975,217.8855,217.9217,217.6046,217.8945,7973.1254
2018-11-16 14:45:00,240.35,240.53,240.2,240.43,7044.82511026772,217.8039,217.967,217.668,217.8764,7044.8251
2018-11-16 14:50:00,240.45,240.7,240.27,240.7,6529.900502615653,217.8945,218.1211,217.7314,218.1211,6529.9005
2018-11-16 14:55:00,240.69,240.85,240.31,240.56,12555.133859883064,218.112,218.257,217.7677,217.9942,12555.1339
2018-11-16 15:00:00,240.62,240.68,240.39,240.54,10066.67350497487,218.0486,218.103,217.8402,217.9761,10066.6735
2018-11-16 15:05:00,240.51,240.75,240.41,240.57,8121.858652169453,217.9489,218.1664,217.8583,218.0033,8121.8587
2018-11-16 15:10:00,240.66,240.8,240.5,240.7,15462.098676787362,218.0848,218.2117,217.9399,218.1211,15462.0987
2018-11-16 15:15:00,240.81,241.09,240.78,241.08,10509.795876500151,218.2208,218.4745,218.1936,218.4654,10509.7959
2018-11-16 15:20:00,241.07,241.09,240.62,240.7,8623.448558826545,218.4564,218.4745,218.0486,218.1211,8623.4486
2018-11-16 15:25:00,240.8,240.95,240.61,240.61,10977.53615755462,218.2117,218.3476,218.0395,218.0395,10977.5362
2018-11-16 15:30:00,240.61,240.61,240.16,240.16,12910.042055595444,218.0395,218.0395,217.6317,217.6317,12910.0421
2018-11-16 15:35:00,240.25,240.52,240.16,240.49,13403.425992409477,217.7133,217.958,217.6317,217.9308,13403.426
2018-11-16 15:40:00,240.46,240.59,240.26,240.46,12579.751769412249,217.9036,218.0214,217.7224,217.9036,12579.7518
2018-11-16 15:45:00,240.42,240.62,240.07,240.14,16256.026259103495,217.8674,218.0486,217.5502,217.6136,16256.0263
2018-11-16 15:50:00,240.08,240.28,239.91,240.06,20268.74551236024,217.5593,217.7405,217.4052,217.5411,20268.7455
2018-11-16 15:55:00,240.01,240.24,239.78,239.99,60757.00071802236,217.4958,217.7042,217.2874,217.4777,60757.0007
2018-11-19 09:30:00,239.75,240.78,239.45,240.31,16158.58036721715,217.2602,218.1936,216.9884,217.7677,16158.5804
2018-11-19 09:35:00,240.13,240.67,240.13,240.24,2666.9401989947687,217.6046,218.0939,217.6046,217.7042,2666.9402
2018-11-19 09:40:00,240.44,241.44,240.13,241.23,4944.096830444148,217.8855,218.7917,217.6046,218.6014,4944.0968
2018-11-19 09:45:00,241.11,241.11,239.87,239.87,8861.42168427531,218.4926,218.4926,217.369,217.369,8861.4217
2018-11-19 09:50:00,239.69,239.7,239.24,239.34,4522.515129756898,217.2058,217.2149,216.7981,216.8887,4522.5151
2018-11-19 09:55:00,239.09,239.19,238.66,239.19,5385.167709508667,216.6621,216.7527,216.2725,216.7527,5385.1677
2018-11-19 10:00:00,239.24,239.24,238.35,238.7,7664.375833418811,216.7981,216.7981,215.9915,216.3087,7664.3758
2018-11-19 10:05:00,238.72,238.72,238.17,238.17,8482.92132526413,216.3268,216.3268,215.8284,215.8284,8482.9213
2018-11-19 10:10:00,238.17,238.66,238.11,238.49,6051.902759257359,215.8284,216.2725,215.7741,216.1184,6051.9028
2018-11-19 10:15:00,238.66,239.1,238.66,238.75,5281.567340240024,216.2725,216.6712,216.2725,216.354,5281.5673
2018-11-19 10:20:00,238.66,238.66,237.79,237.87,3538.8244948199813,216.2725,216.2725,215.4841,215.5566,3538.8245
2018-11-19 10:25:00,237.96,238.58,237.96,238.58,8476.766847881834,215.6381,216.2,215.6381,216.2,8476.7668
2018-11-19 10:30:00,238.58,238.82,238.34,238.58,20928.30033849625,216.2,216.4174,215.9825,216.2,20928.3003
2018-11-19 10:35:00,238.7,238.93,238.44,238.78,16155.503128526,216.3087,216.5171,216.0731,216.3812,16155.5031
2018-11-19 10:40:00,238.73,238.86,238.45,238.57,10975.484665093856,216.3359,216.4537,216.0822,216.1909,10975.4847
2018-11-19 10:45:00,238.84,238.88,238.5,238.74,5513.385988306492,216.4356,216.4718,216.1275,216.345,5513.386
2018-11-19 10:50:00,238.84,239.16,238.55,239.1,7102.266899169145,216.4356,216.7256,216.1728,216.6712,7102.2669
2018-11-19 10:55:00,239.06,239.06,238.5,238.72,2666.9401989947687,216.6349,216.6349,216.1275,216.3268,2666.9402
2018-11-19 11:00:00,238.63,238.8,238.44,238.69,6513.488562929531,216.2453,216.3993,216.0731,216.2996,6513.4886
2018-11-19 11:05:00,238.66,239.18,238.61,238.98,4615.858036721715,216.2725,216.7437,216.2271,216.5624,4615.858
2018-11-19 11:10:00,238.94,238.94,238.44,238.64,11012.41152938763,216.5262,216.5262,216.0731,216.2543,11012.4115
2018-11-19 11:15:00,238.55,238.78,238.45,238.78,11096.522720279005,216.1728,216.3812,216.0822,216.3812,11096.5227
2018-11-19 11:20:00,238.64,238.94,238.28,238.33,8910.657503333674,216.2543,216.5262,215.9281,215.9734,8910.6575
2018-11-19 11:25:00,238.28,238.28,237.84,237.9,2964.406605805724,215.9281,215.9281,215.5294,215.5837,2964.4066
2018-11-19 11:30:00,237.74,238.35,237.67,238.35,8277.772079187609,215.4388,215.9915,215.3753,215.9915,8277.7721
2018-11-19 11:35:00,238.34,238.45,238.02,238.21,6903.27213047492,215.9825,216.0822,215.6925,215.8647,6903.2721
2018-11-19 11:40:00,238.25,238.35,237.9,238.17,7492.050466714534,215.9009,215.9915,215.5837,215.8284,7492.0505
2018-11-19 11:45:00,238.14,238.28,237.74,237.74,8226.484767668479,215.8012,215.9281,215.4388,215.4388,8226.4848
2018-11-19 11:50:00,237.86,237.86,236.67,236.83,6051.902759257359,215.5475,215.5475,214.4691,214.6141,6051.9028
2018-11-19 11:55:00,236.89,237.59,236.89,237.15,8313.673197251,214.6685,215.3028,214.6685,214.9041,8313.6732
2018-11-19 12:00:00,237.27,237.32,236.81,236.81,7106.369884090675,215.0128,215.0582,214.596,214.596,7106.3699
2018-11-19 12:05:00,236.88,237.0,236.34,236.53,9268.642937737204,214.6594,214.7682,214.1701,214.3423,9268.6429
2018-11-19 12:10:00,236.52,237.26,236.52,237.04,7897.220227715663,214.3332,215.0038,214.3332,214.8044,7897.2202
2018-11-19 12:15:00,237.04,237.24,236.94,237.24,10853.420863678326,214.8044,214.9857,214.7138,214.9857,10853.4209
2018-11-19 12:20:00,237.11,237.21,236.92,237.12,4385.065134885629,214.8679,214.9585,214.6957,214.8769,4385.0651
2018-11-19 12:25:00,237.05,237.2,236.75,237.03,7693.096727869524,214.8135,214.9494,214.5416,214.7954,7693.0967
2018-11-19 12:30:00,236.96,237.03,236.55,236.78,8356.754538927069,214.7319,214.7954,214.3604,214.5688,8356.7545
2018-11-19 12:35:00,236.86,237.41,236.75,237.41,5231.305774951277,214.6413,215.1397,214.5416,215.1397,5231.3058
2018-11-19 12:40:00,237.53,237.73,237.5,237.51,6600.6769925120525,215.2485,215.4297,215.2213,215.2303,6600.677
2018-11-19 12:45:00,237.51,237.63,236.98,237.12,4769.719971279105,215.2303,215.3391,214.75,214.8769,4769.72
2018-11-19 12:50:00,236.97,237.49,236.82,237.24,6558.621397066366,214.741,215.2122,214.6051,214.9857,6558.6214
2018-11-19 12:55:00,237.23,237.57,236.97,237.38,4435.326700174377,214.9766,215.2847,214.741,215.1125,4435.3267
2018-11-19 13:00:00,237.29,237.56,237.18,237.56,3692.686429377372,215.031,215.2756,214.9313,215.2756,3692.6864
2018-11-19 13:05:00,237.58,237.68,236.84,236.84,3384.962560262591,215.2938,215.3844,214.6232,214.6232,3384.9626
2018-11-19 13:10:00,236.8,237.03,236.58,236.94,6827.366909426608,214.5869,214.7954,214.3876,214.7138,6827.3669
2018-11-19 13:15:00,236.78,236.93,236.44,236.92,7052.005333880397,214.5688,214.7047,214.2607,214.6957,7052.0053
2018-11-19 13:20:00,236.93,236.99,236.49,236.62,5333.880397989537,214.7047,214.7591,214.306,214.4238,5333.8804
2018-11-19 13:25:00,236.52,236.67,236.29,236.39,3800.389783567545,214.3332,214.4691,214.1248,214.2154,3800.3898
2018-11-19 13:30:00,236.53,236.59,236.13,236.22,4889.73228023387,214.3423,214.3966,213.9798,214.0613,4889.7323
2018-11-19 13:35:00,236.11,237.48,236.11,237.35,8113.652682326392,213.9617,215.2031,213.9617,215.0853,8113.6527
2018-11-19 13:40:00,237.34,237.52,237.17,237.52,6975.074366601702,215.0763,215.2394,214.9222,215.2394,6975.0744
2018-11-19 13:45:00,237.65,238.08,237.47,237.91,6416.042671043184,215.3572,215.7469,215.1941,215.5928,6416.0427
2018-11-19 13:50:00,237.92,237.92,237.33,237.38,5949.328136219099,215.6019,215.6019,215.0672,215.1125,5949.3281
2018-11-19 13:55:00,237.54,237.54,237.13,237.13,3179.8133141860703,215.2575,215.2575,214.886,214.886,3179.8133
2018-11-19 14:00:00,237.27,237.39,236.8,236.95,5884.706123704995,215.0128,215.1216,214.5869,214.7229,5884.7061
2018-11-19 14:05:00,236.89,237.25,236.67,237.07,8610.113857831571,214.6685,214.9947,214.4691,214.8316,8610.1139
2018-11-19 14:10:00,237.06,237.17,236.84,237.11,5666.222176633501,214.8225,214.9222,214.6232,214.8679,5666.2222
2018-11-19 14:15:00,236.94,237.49,236.73,237.1,10592.881321161143,214.7138,215.2122,214.5235,214.8588,10592.8813
2018-11-19 14:20:00,237.19,237.38,236.85,237.38,7116.627346394502,214.9404,215.1125,214.6322,215.1125,7116.6273
2018-11-19 14:25:00,237.47,237.73,237.33,237.54,5689.814339932301,215.1941,215.4297,215.0672,215.2575,5689.8143
2018-11-19 14:30:00,237.4,237.65,237.36,237.37,6154.47738229562,215.1307,215.3572,215.0944,215.1035,6154.4774
2018-11-19 14:35:00,237.38,237.64,237.13,237.64,4455.841624782029,215.1125,215.3481,214.886,215.3481,4455.8416
2018-11-19 14:40:00,237.59,237.7,237.26,237.26,4409.683044414812,215.3028,215.4025,215.0038,215.0038,4409.683
2018-11-19 14:45:00,237.26,237.68,237.18,237.61,3340.8554723561388,215.0038,215.3844,214.9313,215.321,3340.8555
2018-11-19 14:50:00,237.61,237.66,237.24,237.55,6257.0520053338805,215.321,215.3663,214.9857,215.2666,6257.052
2018-11-19 14:55:00,237.57,237.67,237.39,237.57,5504.15427223305,215.2847,215.3753,215.1216,215.2847,5504.1543
2018-11-19 15:00:00,237.42,237.61,237.15,237.53,9461.483229049132,215.1488,215.321,214.9041,215.2485,9461.4832
2018-11-19 15:05:00,237.44,237.7,237.4,237.53,6053.954251718124,215.1669,215.4025,215.1307,215.2485,6053.9543
2018-11-19 15:10:00,237.56,238.31,237.5,238.21,11458.61113960406,215.2756,215.9553,215.2213,215.8647,11458.6111
2018-11-19 15:15:00,238.14,238.19,237.78,238.04,10240.024617909528,215.8012,215.8465,215.475,215.7106,10240.0246
2018-11-19 15:20:00,237.91,238.21,237.86,237.86,6635.552364345061,215.5928,215.8647,215.5475,215.5475,6635.5524
2018-11-19 15:25:00,237.92,238.06,237.52,237.77,9352.754128628578,215.6019,215.7287,215.2394,215.4659,9352.7541
2018-11-19 15:30:00,237.82,237.9,237.51,237.56,5086.675556467329,215.5113,215.5837,215.2303,215.2756,5086.6756
2018-11-19 15:35:00,237.46,237.59,237.18,237.41,8874.756385270284,215.185,215.3028,214.9313,215.1397,8874.7564
2018-11-19 15:40:00,237.3,237.3,236.73,236.92,10563.134680480049,215.04,215.04,214.5235,214.6957,10563.1347
2018-11-19 15:45:00,236.85,237.1,236.62,237.07,18513.693712175605,214.6322,214.8588,214.4238,214.8316,18513.6937
2018-11-19 15:50:00,237.08,237.2,236.91,237.04,27842.855677505384,214.8407,214.9494,214.6866,214.8044,27842.8557
2018-11-19 15:55:00,237.04,237.43,237.04,237.35,44913.32444353267,214.8044,215.1578,214.8044,215.0853,44913.3244
2018-11-20 09:30:00,235.83,236.01,234.03,234.15,45987.28074674325,213.7079,213.871,212.0768,212.1855,45987.2807
2018-11-20 09:35:00,234.0,235.36,233.6,234.69,32620.78161862755,212.0496,213.282,211.6871,212.6749,32620.7816
2018-11-20 09:40:00,234.55,235.19,234.35,235.0,15593.394194276336,212.548,213.128,212.3668,212.9558,15593.3942
2018-11-20 09:45:00,235.03,235.22,233.95,234.04,26442.71207303313,212.983,213.1551,212.0043,212.0858,26442.7121
2018-11-20 09:50:00,233.99,234.66,233.95,234.58,31994.05067186378,212.0405,212.6477,212.0043,212.5752,31994.0507
2018-11-20 09:55:00,234.71,235.1,234.45,234.98,29677.91568365986,212.693,213.0464,212.4574,212.9377,29677.9157
2018-11-20 10:00:00,235.02,235.27,234.76,235.16,12442.301774540978,212.9739,213.2005,212.7383,213.1008,12442.3018
2018-11-20 10:05:00,235.13,235.18,234.03,234.31,33015.693917324854,213.0736,213.1189,212.0768,212.3305,33015.6939
2018-11-20 10:10:00,234.18,234.46,233.45,233.8,24665.09385578008,212.2127,212.4664,211.5512,211.8684,24665.0939
2018-11-20 10:15:00,233.9,234.21,233.63,233.98,37244.84562519233,211.959,212.2399,211.7143,212.0315,37244.8456
2018-11-20 10:20:00,233.98,234.78,233.88,234.73,15589.291209354806,212.0315,212.7564,211.9408,212.7111,15589.2912
2018-11-20 10:25:00,234.61,234.85,234.49,234.56,17438.71166273464,212.6024,212.8199,212.4936,212.5571,17438.7117
2018-11-20 10:30:00,234.59,235.18,234.46,234.94,16402.70797004821,212.5842,213.1189,212.4664,212.9014,16402.708
2018-11-20 10:35:00,234.9,235.91,234.9,235.69,14977.946456046771,212.8652,213.7804,212.8652,213.5811,14977.9465
2018-11-20 10:40:00,235.88,235.96,235.33,235.33,9192.737716688893,213.7532,213.8257,213.2548,213.2548,9192.7377
2018-11-20 10:45:00,235.27,235.28,234.67,234.86,11552.97979279926,213.2005,213.2095,212.6567,212.8289,11552.9798
2018-11-20 10:50:00,234.79,236.19,234.76,236.11,17059.185557493074,212.7655,214.0342,212.7383,213.9617,17059.1856
2018-11-20 10:55:00,236.19,236.42,236.08,236.13,8035.695968817315,214.0342,214.2426,213.9345,213.9798,8035.696
2018-11-20 11:00:00,236.13,236.3,235.67,235.67,18667.555646733,213.9798,214.1338,213.5629,213.5629,18667.5556
2018-11-20 11:05:00,235.48,235.69,235.09,235.59,12215.611857626423,213.3908,213.5811,213.0373,213.4904,12215.6119
2018-11-20 11:10:00,235.61,235.77,234.92,234.98,8206.99558929121,213.5086,213.6536,212.8833,212.9377,8206.9956
2018-11-20 11:15:00,234.89,234.9,234.38,234.38,12748.999897425376,212.8561,212.8652,212.3939,212.3939,12748.9999
2018-11-20 11:20:00,234.53,235.03,234.35,234.86,15895.989332239204,212.5299,212.983,212.3668,212.8289,15895.9893
2018-11-20 11:25:00,234.9,235.6,234.72,234.72,20962.14996409888,212.8652,213.4995,212.702,212.702,20962.15
2018-11-20 11:30:00,234.84,235.1,234.59,234.59,11937.634629192737,212.8108,213.0464,212.5842,212.5842,11937.6346
2018-11-20 11:35:00,234.61,235.13,234.45,234.98,9231.71607344343,212.6024,213.0736,212.4574,212.9377,9231.7161
2018-11-20 11:40:00,235.05,235.51,235.02,235.44,5026.156528874756,213.0011,213.4179,212.9739,213.3545,5026.1565
2018-11-20 11:45:00,235.44,235.69,235.11,235.16,15546.209867678735,213.3545,213.5811,213.0555,213.1008,15546.2099
2018-11-20 11:50:00,235.12,235.13,234.81,235.01,8112.62693609601,213.0645,213.0736,212.7836,212.9648,8112.6269
2018-11-20 11:55:00,234.87,235.57,234.79,235.2,8915.786234485588,212.838,213.4723,212.7655,213.137,8915.7862
2018-11-20 12:00:00,235.47,236.38,235.45,236.38,5611.857626423222,213.3817,214.2063,213.3636,214.2063,5611.8576
2018-11-20 12:05:00,236.2,236.2,235.78,236.12,4721.509898451123,214.0432,214.0432,213.6626,213.9707,4721.5099
2018-11-20 12:10:00,236.08,236.34,235.82,235.96,3444.455841624782,213.9345,214.1701,213.6989,213.8257,3444.4558
2018-11-20 12:15:00,235.98,236.12,235.84,236.01,4611.755051800184,213.8439,213.9707,213.717,213.871,4611.7551
2018-11-20 12:20:00,235.93,236.2,235.72,236.2,5643.655759565083,213.7985,214.0432,213.6082,214.0432,5643.6558
2018-11-20 12:25:00,236.25,236.57,236.16,236.3,4113.242383834239,214.0885,214.3785,214.007,214.1338,4113.2424
2018-11-20 12:30:00,236.33,236.7,236.2,236.47,5621.089342496666,214.161,214.4963,214.0432,214.2879,5621.0893
2018-11-20 12:35:00,236.43,236.75,236.24,236.75,6046.774028105447,214.2516,214.5416,214.0795,214.5416,6046.774
2018-11-20 12:40:00,236.69,236.74,236.3,236.3,4821.007282798236,214.4873,214.5326,214.1338,214.1338,4821.0073
2018-11-20 12:45:00,236.3,236.38,236.21,236.36,13402.400246179095,214.1338,214.2063,214.0523,214.1882,13402.4002
2018-11-20 12:50:00,236.28,236.28,236.01,236.05,4616.883782952097,214.1157,214.1157,213.871,213.9073,4616.8838
2018-11-20 12:55:00,236.08,236.1,235.51,235.96,12450.507744384038,213.9345,213.9526,213.4179,213.8257,12450.5077
2018-11-20 13:00:00,236.01,236.31,235.96,236.18,6566.827366909426,213.871,214.1429,213.8257,214.0251,6566.8274
2018-11-20 13:05:00,236.25,236.34,235.99,236.19,7641.809416350395,214.0885,214.1701,213.8529,214.0342,7641.8094
2018-11-20 13:10:00,236.0,236.06,235.68,235.84,3962.4576879679967,213.862,213.9164,213.572,213.717,3962.4577
2018-11-20 13:15:00,235.89,236.24,235.64,236.05,12007.385372858756,213.7623,214.0795,213.5357,213.9073,12007.3854
2018-11-20 13:20:00,236.07,236.07,235.83,235.87,13038.26033439327,213.9254,213.9254,213.7079,213.7442,13038.2603
2018-11-20 13:25:00,235.92,236.0,235.47,235.47,7223.304954354292,213.7895,213.862,213.3817,213.3817,7223.305
2018-11-20 13:30:00,235.4,235.4,235.03,235.03,4694.840496461176,213.3183,213.3183,212.983,212.983,4694.8405
2018-11-20 13:35:00,234.98,234.98,234.65,234.88,2564.365575956508,212.9377,212.9377,212.6386,212.847,2564.3656
2018-11-20 13:40:00,234.82,235.28,234.82,235.19,6439.634834341983,212.7927,213.2095,212.7927,213.128,6439.6348
2018-11-20 13:45:00,234.98,235.09,234.43,234.74,5220.022566417068,212.9377,213.0373,212.4393,212.7202,5220.0226
2018-11-20 13:50:00,234.6,234.67,234.42,234.54,2733.6137039696378,212.5933,212.6567,212.4302,212.5389,2733.6137
2018-11-20 13:55:00,234.38,234.46,233.8,233.8,5520.566211919171,212.3939,212.4664,211.8684,211.8684,5520.5662
2018-11-20 14:00:00,233.79,233.98,233.58,233.79,10864.704072212537,211.8593,212.0315,211.669,211.8593,10864.7041
2018-11-20 14:05:00,233.67,233.77,233.36,233.37,6462.201251410401,211.7505,211.8412,211.4696,211.4787,6462.2013
2018-11-20 14:10:00,233.44,234.38,233.44,234.38,11926.351420658528,211.5421,212.3939,211.5421,212.3939,11926.3514
2018-11-20 14:15:00,234.34,234.41,234.12,234.12,7386.398604985126,212.3577,212.4211,212.1583,212.1583,7386.3986
2018-11-20 14:20:00,234.07,234.11,233.69,233.77,6087.803877320751,212.113,212.1493,211.7687,211.8412,6087.8039
2018-11-20 14:25:00,233.76,234.03,233.4,233.4,6326.802748999897,211.8321,212.0768,211.5059,211.5059,6326.8027
2018-11-20 14:30:00,233.5,234.46,233.28,234.27,10995.999589701509,211.5965,212.4664,211.3971,212.2943,10995.9996
2018-11-20 14:35:00,234.38,234.43,234.01,234.13,13591.137552569491,212.3939,212.4393,212.0587,212.1674,13591.1376
2018-11-20 14:40:00,234.13,234.33,233.66,233.66,7368.960919068622,212.1674,212.3486,211.7415,211.7415,7368.9609
2018-11-20 14:45:00,233.75,233.96,233.38,233.38,9657.40075905221,211.823,212.0133,211.4877,211.4877,9657.4008
2018-11-20 14:50:00,233.32,233.68,233.3,233.49,6848.907580264642,211.4334,211.7596,211.4153,211.5874,6848.9076
2018-11-20 14:55:00,233.42,233.52,233.1,233.23,37487.947481793,211.524,211.6146,211.234,211.3518,37487.9475
2018-11-20 15:00:00,233.23,233.73,232.51,232.51,28946.558621397064,211.3518,211.8049,210.6994,210.6994,28946.5586
2018-11-20 15:05:00,232.51,232.66,232.07,232.66,21154.99025541081,210.6994,210.8353,210.3006,210.8353,21154.9903
2018-11-20 15:10:00,232.65,233.23,232.51,232.96,13608.575238486,210.8262,211.3518,210.6994,211.1071,13608.5752
2018-11-20 15:15:00,232.86,233.45,232.7,233.14,16529.900502615652,211.0165,211.5512,210.8715,211.2703,16529.9005
2018-11-20 15:20:00,233.14,233.37,232.9,233.07,16104.215817006872,211.2703,211.4787,211.0528,211.2068,16104.2158
2018-11-20 15:25:00,233.13,233.57,232.56,233.2,21078.05928813212,211.2612,211.6599,210.7447,211.3246,21078.0593
2018-11-20 15:30:00,233.3,233.77,233.14,233.77,10420.555954456868,211.4153,211.8412,211.2703,211.8412,10420.556
2018-11-20 15:35:00,233.85,234.12,233.67,234.09,16907.37511539645,211.9137,212.1583,211.7505,212.1311,16907.3751
2018-11-20 15:40:00,234.04,234.54,233.65,233.74,43099.80510821623,212.0858,212.5389,211.7324,211.814,43099.8051
2018-11-20 15:45:00,233.71,233.82,233.42,233.64,19606.11344753308,211.7868,211.8865,211.524,211.7234,19606.1134
2018-11-20 15:50:00,233.67,233.77,233.34,233.58,33999.38455226177,211.7505,211.8412,211.4515,211.669,33999.3846
2018-11-20 15:55:00,233.52,233.71,233.35,233.35,58250.07693096728,211.6146,211.7868,211.4606,211.4606,58250.0769
2018-11-21 09:30:00,235.08,236.89,234.5,236.78,18244.948199815364,213.0283,214.6685,212.5027,214.5688,18244.9482
2018-11-21 09:35:00,236.48,237.98,236.45,237.92,19328.1362190994,214.297,215.6562,214.2698,215.6019,19328.1362
2018-11-21 09:40:00,238.06,238.27,237.36,238.27,22554.10811365268,215.7287,215.919,215.0944,215.919,22554.1081
2018-11-21 09:45:00,238.09,238.13,237.09,237.09,14475.330803159295,215.7559,215.7922,214.8497,214.8497,14475.3308
2018-11-21 09:50:00,236.7,237.01,236.27,237.01,6447.840804185044,214.4963,214.7772,214.1067,214.7772,6447.8408
2018-11-21 09:55:00,236.97,238.17,236.82,237.98,22137.655144117343,214.741,215.8284,214.6051,215.6562,22137.6551
2018-11-21 10:00:00,238.04,238.04,236.63,236.63,10094.3686531952,215.7106,215.7106,214.4329,214.4329,10094.3687
2018-11-21 10:05:00,236.68,236.85,236.4,236.57,6907.37511539645,214.4782,214.6322,214.2245,214.3785,6907.3751
2018-11-21 10:10:00,236.46,236.58,236.08,236.41,6899.16914555339,214.2788,214.3876,213.9345,214.2335,6899.1691
2018-11-21 10:15:00,236.41,236.89,236.41,236.86,5046.671453482409,214.2335,214.6685,214.2335,214.6413,5046.6715
2018-11-21 10:20:00,236.8,237.36,236.71,237.14,6909.426607857216,214.5869,215.0944,214.5054,214.895,6909.4266
2018-11-21 10:25:00,237.27,237.4,237.0,237.08,5433.37778233665,215.0128,215.1307,214.7682,214.8407,5433.3778
2018-11-21 10:30:00,236.81,236.96,236.35,236.45,19117.85824187096,214.596,214.7319,214.1791,214.2698,19117.8582
2018-11-21 10:35:00,236.46,236.53,235.88,235.93,14025.028208021336,214.2788,214.3423,213.7532,213.7985,14025.0282
2018-11-21 10:40:00,235.93,236.97,235.93,236.73,13539.850241050364,213.7985,214.741,213.7985,214.5235,13539.8502
2018-11-21 10:45:00,236.62,236.62,235.68,235.99,7074.571750948815,214.4238,214.4238,213.572,213.8529,7074.5718
2018-11-21 10:50:00,235.92,236.18,235.64,235.64,7311.519130167197,213.7895,214.0251,213.5357,213.5357,7311.5191
2018-11-21 10:55:00,235.69,236.02,235.65,236.02,9478.920914965636,213.5811,213.8801,213.5448,213.8801,9478.9209
2018-11-21 11:00:00,235.95,236.14,235.87,236.14,10440.045132834137,213.8167,213.9888,213.7442,213.9888,10440.0451
2018-11-21 11:05:00,236.2,236.43,236.09,236.43,8219.3045440558,214.0432,214.2516,213.9435,214.2516,8219.3045
2018-11-21 11:10:00,236.62,237.22,236.48,237.22,6462.201251410401,214.4238,214.9675,214.297,214.9675,6462.2013
2018-11-21 11:15:00,237.15,237.15,236.52,236.68,7721.817622320237,214.9041,214.9041,214.3332,214.4782,7721.8176
2018-11-21 11:20:00,236.87,236.98,236.8,236.87,3177.761821725305,214.6504,214.75,214.5869,214.6504,3177.7618
2018-11-21 11:25:00,236.98,237.11,236.7,236.7,7419.2224843573695,214.75,214.8679,214.4963,214.4963,7419.2225
2018-11-21 11:30:00,236.59,236.67,236.31,236.31,5300.030772386911,214.3966,214.4691,214.1429,214.1429,5300.0308
2018-11-21 11:35:00,236.21,236.54,236.06,236.46,5512.36024207611,214.0523,214.3513,213.9164,214.2788,5512.3602
2018-11-21 11:40:00,236.45,236.63,236.2,236.51,6789.414298902451,214.2698,214.4329,214.0432,214.3241,6789.4143
2018-11-21 11:45:00,236.59,236.94,236.54,236.9,7050.979587650015,214.3966,214.7138,214.3513,214.6776,7050.9796
2018-11-21 11:50:00,236.84,237.11,236.79,236.79,3384.962560262591,214.6232,214.8679,214.5779,214.5779,3384.9626
2018-11-21 11:55:00,236.8,236.8,236.29,236.78,4777.925941122167,214.5869,214.5869,214.1248,214.5688,4777.9259
2018-11-21 12:00:00,236.67,236.73,236.31,236.31,3533.6957636680686,214.4691,214.5235,214.1429,214.1429,3533.6958
2018-11-21 12:05:00,236.24,236.42,236.13,236.42,6842.753102882347,214.0795,214.2426,213.9798,214.2426,6842.7531
2018-11-21 12:10:00,236.55,236.7,236.35,236.65,7590.522104831264,214.3604,214.4963,214.1791,214.451,7590.5221
2018-11-21 12:15:00,236.68,236.85,236.49,236.65,6382.193045440557,214.4782,214.6322,214.306,214.451,6382.193
2018-11-21 12:20:00,236.64,236.77,236.46,236.55,5251.820699558929,214.4419,214.5597,214.2788,214.3604,5251.8207
2018-11-21 12:25:00,236.53,236.67,236.53,236.67,2564.365575956508,214.3423,214.4691,214.3423,214.4691,2564.3656
2018-11-21 12:30:00,236.65,236.7,236.35,236.54,9130.167196635552,214.451,214.4963,214.1791,214.3513,9130.1672
2018-11-21 12:35:00,236.63,237.02,236.63,237.02,4522.515129756898,214.4329,214.7863,214.4329,214.7863,4522.5151
2018-11-21 12:40:00,237.02,237.22,236.87,236.87,5522.617704379936,214.7863,214.9675,214.6504,214.6504,5522.6177
2018-11-21 12:45:00,236.85,237.01,236.6,237.01,3297.774130680069,214.6322,214.7772,214.4057,214.7772,3297.7741
2018-11-21 12:50:00,236.96,237.0,236.74,236.9,4268.1300646220125,214.7319,214.7682,214.5326,214.6776,4268.1301
2018-11-21 12:55:00,236.97,237.14,236.89,237.14,3547.030464663042,214.741,214.895,214.6685,214.895,3547.0305
2018-11-21 13:00:00,237.18,237.21,237.01,237.06,10136.424248640886,214.9313,214.9585,214.7772,214.8225,10136.4242
2018-11-21 13:05:00,237.12,237.13,236.6,236.6,4035.2856703251614,214.8769,214.886,214.4057,214.4057,4035.2857
2018-11-21 13:10:00,236.58,236.99,236.58,236.91,5974.971791978664,214.3876,214.7591,214.3876,214.6866,5974.9718
2018-11-21 13:15:00,236.89,237.01,236.47,236.84,9143.501897630524,214.6685,214.7772,214.2879,214.6232,9143.5019
2018-11-21 13:20:00,236.73,236.83,236.63,236.83,5960.611344753308,214.5235,214.6141,214.4329,214.6141,5960.6113
2018-11-21 13:25:00,236.74,236.79,236.63,236.73,5744.178890142579,214.5326,214.5779,214.4329,214.5235,5744.1789
2018-11-21 13:30:00,236.7,236.85,236.64,236.82,3487.537183300851,214.4963,214.6322,214.4419,214.6051,3487.5372
2018-11-21 13:35:00,236.8,236.84,236.52,236.58,7795.671350907785,214.5869,214.6232,214.3332,214.3876,7795.6714
2018-11-21 13:40:00,236.59,236.77,236.54,236.74,4683.557287926967,214.3966,214.5597,214.3513,214.5326,4683.5573
2018-11-21 13:45:00,236.71,236.76,236.49,236.66,7465.381064724586,214.5054,214.5507,214.306,214.4601,7465.3811
2018-11-21 13:50:00,236.62,236.62,236.37,236.56,3253.6670427736176,214.4238,214.4238,214.1973,214.3694,3253.667
2018-11-21 13:55:00,236.48,236.63,236.44,236.58,7282.798235716484,214.297,214.4329,214.2607,214.3876,7282.7982
2018-11-21 14:00:00,236.54,236.54,236.38,236.45,3503.9491229869727,214.3513,214.3513,214.2063,214.2698,3503.9491
2018-11-21 14:05:00,236.4,236.82,236.4,236.69,6263.206482716176,214.2245,214.6051,214.2245,214.4873,6263.2065
2018-11-21 14:10:00,236.66,236.92,236.66,236.92,6775.053851677095,214.4601,214.6957,214.4601,214.6957,6775.0539
2018-11-21 14:15:00,236.94,237.1,236.79,236.84,6134.98820391835,214.7138,214.8588,214.5779,214.6232,6134.9882
2018-11-21 14:20:00,236.83,236.85,236.76,236.79,3549.081957123808,214.6141,214.6322,214.5507,214.5779,3549.082
2018-11-21 14:25:00,236.88,237.1,236.82,236.96,5781.105754436352,214.6594,214.8588,214.6051,214.7319,5781.1058
2018-11-21 14:30:00,236.99,237.26,236.99,237.14,7357.677710534414,214.7591,215.0038,214.7591,214.895,7357.6777
2018-11-21 14:35:00,237.11,237.18,236.95,237.15,5064.109139398913,214.8679,214.9313,214.7229,214.9041,5064.1091
2018-11-21 14:40:00,237.1,237.16,236.95,237.16,3492.6659144527644,214.8588,214.9132,214.7229,214.9132,3492.6659
2018-11-21 14:45:00,237.12,237.19,236.98,237.07,6263.206482716176,214.8769,214.9404,214.75,214.8316,6263.2065
2018-11-21 14:50:00,236.99,237.03,236.87,236.92,3282.3879372243305,214.7591,214.7954,214.6504,214.6957,3282.3879
2018-11-21 14:55:00,236.92,236.92,236.66,236.66,3844.496871473997,214.6957,214.6957,214.4601,214.4601,3844.4969
2018-11-21 15:00:00,236.69,236.94,236.67,236.9,7089.957944404554,214.4873,214.7138,214.4691,214.6776,7089.9579
2018-11-21 15:05:00,236.85,237.2,236.85,237.2,5995.486716586316,214.6322,214.9494,214.6322,214.9494,5995.4867
2018-11-21 15:10:00,237.17,237.17,236.63,236.72,8504.461996102164,214.9222,214.9222,214.4329,214.5144,8504.462
2018-11-21 15:15:00,236.81,236.88,236.58,236.58,5683.659862550005,214.596,214.6594,214.3876,214.3876,5683.6599
2018-11-21 15:20:00,236.53,236.95,236.45,236.82,12812.5961637091,214.3423,214.7229,214.2698,214.6051,12812.5962
2018-11-21 15:25:00,236.86,236.96,236.66,236.82,10363.114165555442,214.6413,214.7319,214.4601,214.6051,10363.1142
2018-11-21 15:30:00,236.75,236.75,236.35,236.41,18089.034772797208,214.5416,214.5416,214.1791,214.2335,18089.0348
2018-11-21 15:35:00,236.36,236.45,236.26,236.41,9652.272027900295,214.1882,214.2698,214.0976,214.2335,9652.272
2018-11-21 15:40:00,236.39,236.39,236.01,236.06,14351.215509283003,214.2154,214.2154,213.871,213.9164,14351.2155
2018-11-21 15:45:00,236.02,236.48,235.98,236.38,19415.324648681915,213.8801,214.297,213.8439,214.2063,19415.3246
2018-11-21 15:50:00,236.38,236.48,236.09,236.15,24671.248333162373,214.2063,214.297,213.9435,213.9979,24671.2483
2018-11-21 15:55:00,236.12,236.31,235.96,235.96,54816.9042978767,213.9707,214.1429,213.8257,213.8257,54816.9043
2018-11-23 09:30:00,234.76,235.96,234.16,234.65,11643.24546107293,212.7383,213.8257,212.1946,212.6386,11643.2455
2018-11-23 09:35:00,234.79,235.04,234.6,234.88,1773.515232331521,212.7655,212.992,212.5933,212.847,1773.5152
2018-11-23 09:40:00,235.04,235.13,234.88,235.13,1042.158170068725,212.992,213.0736,212.847,213.0736,1042.1582
2018-11-23 09:45:00,235.08,235.34,235.07,235.07,820.5969843060826,213.0283,213.2639,213.0192,213.0192,820.597
2018-11-23 09:50:00,235.22,235.39,235.09,235.09,1948.9178377269463,213.1551,213.3092,213.0373,213.0373,1948.9178
2018-11-23 09:55:00,235.26,235.66,235.14,235.48,6911.478100317981,213.1914,213.5539,213.0827,213.3908,6911.4781
2018-11-23 10:00:00,235.51,235.52,234.94,235.12,7807.980305672377,213.4179,213.427,212.9014,213.0645,7807.9803
2018-11-23 10:05:00,235.03,235.32,234.81,235.32,4308.134167606934,212.983,213.2458,212.7836,213.2458,4308.1342
2018-11-23 10:10:00,235.32,235.46,234.94,234.95,1333.4700994973844,213.2458,213.3726,212.9014,212.9105,1333.4701
2018-11-23 10:15:00,234.87,234.9,234.61,234.85,4061.955072315109,212.838,212.8652,212.6024,212.8199,4061.9551
2018-11-23 10:20:00,234.92,234.94,234.67,234.89,4809.724074264027,212.8833,212.9014,212.6567,212.8561,4809.7241
2018-11-23 10:25:00,235.06,235.58,235.06,235.58,8789.619448148527,213.0102,213.4814,213.0102,213.4814,8789.6194
2018-11-23 10:30:00,235.5,235.88,235.28,235.72,5189.250179505591,213.4089,213.7532,213.2095,213.6082,5189.2502
2018-11-23 10:35:00,235.78,235.96,235.56,235.57,9949.738434711251,213.6626,213.8257,213.4633,213.4723,9949.7384
2018-11-23 10:40:00,235.32,235.68,235.32,235.67,5694.943071084213,213.2458,213.572,213.2458,213.5629,5694.9431
2018-11-23 10:45:00,235.63,235.78,235.44,235.49,3795.261052415632,213.5267,213.6626,213.3545,213.3998,3795.2611
2018-11-23 10:50:00,235.55,235.91,235.55,235.74,2322.2894655862137,213.4542,213.7804,213.4542,213.6264,2322.2895
2018-11-23 10:55:00,235.85,236.69,235.85,236.64,9345.5739050159,213.726,214.4873,213.726,214.4419,9345.5739
2018-11-23 11:00:00,236.74,236.84,236.31,236.31,4669.19684070161,214.5326,214.6232,214.1429,214.1429,4669.1968
2018-11-23 11:05:00,236.51,236.77,236.5,236.6,2152.0155913427016,214.3241,214.5597,214.3151,214.4057,2152.0156
2018-11-23 11:10:00,236.53,236.83,236.52,236.53,2707.9700482100725,214.3423,214.6141,214.3332,214.3423,2707.97
2018-11-23 11:15:00,236.55,237.46,236.55,237.28,12308.95476459124,214.3604,215.185,214.3604,215.0219,12308.9548
2018-11-23 11:20:00,237.12,237.13,236.98,237.06,1538.6193455739049,214.8769,214.886,214.75,214.8225,1538.6193
2018-11-23 11:25:00,237.07,237.45,237.07,237.2,3175.71032926454,214.8316,215.176,214.8316,214.9494,3175.7103
2018-11-23 11:30:00,237.42,237.42,237.09,237.23,4416.8632680274895,215.1488,215.1488,214.8497,214.9766,4416.8633
2018-11-23 11:35:00,237.24,237.24,236.75,236.79,5296.953533695763,214.9857,214.9857,214.5416,214.5779,5296.9535
2018-11-23 11:40:00,236.9,237.29,236.9,237.29,6425.274387116627,214.6776,215.031,214.6776,215.031,6425.2744
2018-11-23 11:45:00,237.35,237.51,237.1,237.51,2992.1017540260536,215.0853,215.2303,214.8588,215.2303,2992.1018
2018-11-23 11:50:00,237.31,237.41,236.92,237.36,2984.9215304133754,215.0491,215.1397,214.6957,215.0944,2984.9215
2018-11-23 11:55:00,237.28,237.28,236.61,236.76,3179.8133141860703,215.0219,215.0219,214.4148,214.5507,3179.8133
2018-11-23 12:00:00,236.57,236.65,236.09,236.25,3296.748384449687,214.3785,214.451,213.9435,214.0885,3296.7484
2018-11-23 12:05:00,236.32,236.33,235.85,236.17,6870.448251102677,214.152,214.161,213.726,214.016,6870.4483
2018-11-23 12:10:00,236.15,236.28,235.99,236.24,3142.8864498922967,213.9979,214.1157,213.8529,214.0795,3142.8864
2018-11-23 12:15:00,236.25,236.33,236.04,236.24,6333.982972612575,214.0885,214.161,213.8982,214.0795,6333.983
2018-11-23 12:20:00,236.2,236.62,236.07,236.47,5831.3673197251,214.0432,214.4238,213.9254,214.2879,5831.3673
2018-11-23 12:25:00,236.57,236.87,236.42,236.58,5974.971791978664,214.3785,214.6504,214.2426,214.3876,5974.9718
2018-11-23 12:30:00,236.56,236.65,236.26,236.53,7421.2739768181345,214.3694,214.451,214.0976,214.3423,7421.274
2018-11-23 12:35:00,236.63,236.69,236.47,236.65,6405.785208739358,214.4329,214.4873,214.2879,214.451,6405.7852
2018-11-23 12:40:00,236.73,236.81,236.63,236.73,4923.581905836496,214.5235,214.596,214.4329,214.5235,4923.5819
2018-11-23 12:45:00,236.76,236.82,236.4,236.56,4718.432659759975,214.5507,214.6051,214.2245,214.3694,4718.4327
2018-11-23 12:50:00,236.59,236.59,236.15,236.16,4931.787875679556,214.3966,214.3966,213.9979,214.007,4931.7879
2018-11-23 12:55:00,236.15,236.15,235.88,235.91,12910.042055595444,213.9979,213.9979,213.7532,213.7804,12910.0421
2018-11-26 09:30:00,237.2,237.86,236.83,237.56,25628.269566109346,214.9494,215.5475,214.6141,215.2756,25628.2696
2018-11-26 09:35:00,237.73,237.74,236.55,236.95,9664.580982664887,215.4297,215.4388,214.3604,214.7229,9664.581
2018-11-26 09:40:00,237.03,237.61,237.03,237.45,5644.681505795466,214.7954,215.321,214.7954,215.176,5644.6815
2018-11-26 09:45:00,237.45,237.58,237.0,237.06,19284.029131192943,215.176,215.2938,214.7682,214.8225,19284.0291
2018-11-26 09:50:00,237.04,237.11,236.78,236.93,15925.735972920298,214.8044,214.8679,214.5688,214.7047,15925.736
2018-11-26 09:55:00,236.87,237.19,236.75,237.14,14050.6718637809,214.6504,214.9404,214.5416,214.895,14050.6719
2018-11-26 10:00:00,237.12,237.39,237.04,237.18,22792.081239101444,214.8769,215.1216,214.8044,214.9313,22792.0812
2018-11-26 10:05:00,237.18,237.19,236.87,237.09,6051.902759257359,214.9313,214.9404,214.6504,214.8497,6051.9028
2018-11-26 10:10:00,237.1,238.04,237.08,238.04,4920.504667145348,214.8588,215.7106,214.8407,215.7106,4920.5047
2018-11-26 10:15:00,237.95,238.2,237.8,238.13,6808.90347727972,215.6291,215.8556,215.4931,215.7922,6808.9035
2018-11-26 10:20:00,237.96,238.06,237.8,237.9,6373.987075597497,215.6381,215.7287,215.4931,215.5837,6373.9871
2018-11-26 10:25:00,237.87,237.87,237.5,237.65,3702.943891681198,215.5566,215.5566,215.2213,215.3572,3702.9439
2018-11-26 10:30:00,237.69,237.98,237.61,237.75,5026.156528874756,215.3934,215.6562,215.321,215.4478,5026.1565
2018-11-26 10:35:00,237.74,237.95,237.49,237.72,5033.336752487435,215.4388,215.6291,215.2122,215.4206,5033.3368
2018-11-26 10:40:00,237.7,237.93,237.44,237.51,3899.8871679146578,215.4025,215.6109,215.1669,215.2303,3899.8872
2018-11-26 10:45:00,237.51,237.68,237.04,237.18,7114.575853933737,215.2303,215.3844,214.8044,214.9313,7114.5759
2018-11-26 10:50:00,237.05,237.58,236.99,237.49,5172.838239819468,214.8135,215.2938,214.7591,215.2122,5172.8382
2018-11-26 10:55:00,237.49,237.52,237.13,237.18,7318.699353779874,215.2122,215.2394,214.886,214.9313,7318.6994
2018-11-26 11:00:00,237.11,237.55,237.11,237.2,7422.299723048517,214.8679,215.2666,214.8679,214.9494,7422.2997
2018-11-26 11:05:00,237.13,237.13,236.73,236.73,6742.229972304852,214.886,214.886,214.5235,214.5235,6742.23
2018-11-26 11:10:00,236.77,236.86,236.43,236.81,7640.783670120012,214.5597,214.6413,214.2516,214.596,7640.7837
2018-11-26 11:15:00,236.86,237.19,236.79,237.12,7762.847471535541,214.6413,214.9404,214.5779,214.8769,7762.8475
2018-11-26 11:20:00,237.07,237.12,236.86,237.04,4161.452456662221,214.8316,214.8769,214.6413,214.8044,4161.4525
2018-11-26 11:25:00,237.04,237.04,236.62,236.62,3282.3879372243305,214.8044,214.8044,214.4238,214.4238,3282.3879
2018-11-26 11:30:00,236.62,236.65,236.28,236.37,6201.66170889322,214.4238,214.451,214.1157,214.1973,6201.6617
2018-11-26 11:35:00,236.28,236.32,236.02,236.3,2916.1965329777413,214.1157,214.152,213.8801,214.1338,2916.1965
2018-11-26 11:40:00,236.26,236.44,236.24,236.35,4007.590522104831,214.0976,214.2607,214.0795,214.1791,4007.5905
2018-11-26 11:45:00,236.35,236.65,236.28,236.63,6575.033336752487,214.1791,214.451,214.1157,214.4329,6575.0333
2018-11-26 11:50:00,236.6,236.92,236.57,236.9,5464.150169248128,214.4057,214.6957,214.3785,214.6776,5464.1502
2018-11-26 11:55:00,236.83,236.93,236.73,236.73,3364.447635654939,214.6141,214.7047,214.5235,214.5235,3364.4476
2018-11-26 12:00:00,236.66,236.94,236.65,236.78,4923.581905836496,214.4601,214.7138,214.451,214.5688,4923.5819
2018-11-26 12:05:00,236.76,236.87,236.54,236.57,7487.947481793004,214.5507,214.6504,214.3513,214.3785,7487.9475
2018-11-26 12:10:00,236.54,236.74,236.43,236.57,7889.014257872602,214.3513,214.5326,214.2516,214.3785,7889.0143
2018-11-26 12:15:00,236.56,236.73,236.4,236.73,5311.31398092112,214.3694,214.5235,214.2245,214.5235,5311.314
2018-11-26 12:20:00,236.67,236.67,236.27,236.42,14246.589393783976,214.4691,214.4691,214.1067,214.2426,14246.5894
2018-11-26 12:25:00,236.36,236.56,236.35,236.56,6140.116935070263,214.1882,214.3694,214.1791,214.3694,6140.1169
2018-11-26 12:30:00,236.48,236.71,236.48,236.6,4410.708790645194,214.297,214.5054,214.297,214.4057,4410.7088
2018-11-26 12:35:00,236.55,236.76,236.52,236.66,5340.034875371833,214.3604,214.5507,214.3332,214.4601,5340.0349
2018-11-26 12:40:00,236.64,236.67,236.55,236.67,2971.586829418402,214.4419,214.4691,214.3604,214.4691,2971.5868
2018-11-26 12:45:00,236.68,236.68,236.37,236.52,2567.442814647656,214.4782,214.4782,214.1973,214.3332,2567.4428
2018-11-26 12:50:00,236.47,236.51,236.35,236.42,2974.6640681095496,214.2879,214.3241,214.1791,214.2426,2974.6641
2018-11-26 12:55:00,236.42,236.42,236.27,236.37,3795.261052415632,214.2426,214.2426,214.1067,214.1973,3795.2611
2018-11-26 13:00:00,236.37,236.48,236.11,236.11,4527.643860908811,214.1973,214.297,213.9617,213.9617,4527.6439
2018-11-26 13:05:00,236.14,236.31,236.02,236.12,7295.107190481075,213.9888,214.1429,213.8801,213.9707,7295.1072
2018-11-26 13:10:00,236.12,236.5,236.12,236.36,7911.580674941019,213.9707,214.3151,213.9707,214.1882,7911.5807
2018-11-26 13:15:00,236.36,236.56,236.35,236.4,5138.9886142168425,214.1882,214.3694,214.1791,214.2245,5138.9886
2018-11-26 13:20:00,236.34,236.44,236.31,236.33,3653.708072622833,214.1701,214.2607,214.1429,214.161,3653.7081
2018-11-26 13:25:00,236.28,236.28,236.14,236.16,3930.659554826136,214.1157,214.1157,213.9888,214.007,3930.6596
2018-11-26 13:30:00,236.24,236.27,236.03,236.05,3340.8554723561388,214.0795,214.1067,213.8892,213.9073,3340.8555
2018-11-26 13:35:00,236.05,236.07,235.96,236.05,3706.021130372346,213.9073,213.9254,213.8257,213.9073,3706.0211
2018-11-26 13:40:00,236.02,236.43,235.92,236.43,4748.179300441071,213.8801,214.2516,213.7895,214.2516,4748.1793
2018-11-26 13:45:00,236.44,236.69,236.4,236.64,4619.961021643246,214.2607,214.4873,214.2245,214.4419,4619.961
2018-11-26 13:50:00,236.77,236.94,236.69,236.92,4234.280439019386,214.5597,214.7138,214.4873,214.6957,4234.2804
2018-11-26 13:55:00,236.92,237.14,236.91,237.12,4105.036413991178,214.6957,214.895,214.6866,214.8769,4105.0364
2018-11-26 14:00:00,237.15,237.15,236.77,236.84,5339.00912914145,214.9041,214.9041,214.5597,214.6232,5339.0091
2018-11-26 14:05:00,236.84,237.05,236.67,236.88,4308.134167606934,214.6232,214.8135,214.4691,214.6594,4308.1342
2018-11-26 14:10:00,236.89,237.36,236.88,237.28,4181.967381269874,214.6685,215.0944,214.6594,215.0219,4181.9674
2018-11-26 14:15:00,237.54,237.58,237.19,237.45,4217.8684993332645,215.2575,215.2938,214.9404,215.176,4217.8685
2018-11-26 14:20:00,237.5,237.63,237.42,237.47,3692.686429377372,215.2213,215.3391,215.1488,215.1941,3692.6864
2018-11-26 14:25:00,237.55,237.73,237.52,237.64,3003.3849625602625,215.2666,215.4297,215.2394,215.3481,3003.385
2018-11-26 14:30:00,237.69,237.9,237.69,237.74,4700.994973843471,215.3934,215.5837,215.3934,215.4388,4700.995
2018-11-26 14:35:00,237.74,237.88,237.6,237.6,36444.76356549389,215.4388,215.5656,215.3119,215.3119,36444.7636
2018-11-26 14:40:00,237.59,237.59,236.74,236.75,9087.085854959483,215.3028,215.3028,214.5326,214.5416,9087.0859
2018-11-26 14:45:00,236.68,236.95,236.68,236.7,7287.926966868396,214.4782,214.7229,214.4782,214.4963,7287.927
2018-11-26 14:50:00,236.71,236.74,236.4,236.62,5923.684480459534,214.5054,214.5326,214.2245,214.4238,5923.6845
2018-11-26 14:55:00,236.61,237.06,236.51,237.06,5541.081136526823,214.4148,214.8225,214.3241,214.8225,5541.0811
2018-11-26 15:00:00,237.22,237.29,237.04,237.22,7087.906451943789,214.9675,215.031,214.8044,214.9675,7087.9065
2018-11-26 15:05:00,237.14,237.14,236.77,236.85,8858.344445584162,214.895,214.895,214.5597,214.6322,8858.3444
2018-11-26 15:10:00,236.77,236.8,236.58,236.8,4739.97333059801,214.5597,214.5869,214.3876,214.5869,4739.9733
2018-11-26 15:15:00,236.65,236.65,236.49,236.6,6132.936711457585,214.451,214.451,214.306,214.4057,6132.9367
2018-11-26 15:20:00,236.62,236.69,236.49,236.52,4615.858036721715,214.4238,214.4873,214.306,214.3332,4615.858
2018-11-26 15:25:00,236.48,236.72,236.4,236.4,6872.499743563442,214.297,214.5144,214.2245,214.2245,6872.4997
2018-11-26 15:30:00,236.39,236.91,236.38,236.91,12534.618935275412,214.2154,214.6866,214.2063,214.6866,12534.6189
2018-11-26 15:35:00,236.92,236.92,236.39,236.39,29168.119807159703,214.6957,214.6957,214.2154,214.2154,29168.1198
2018-11-26 15:40:00,236.41,236.52,236.28,236.44,13336.752487434607,214.2335,214.3332,214.1157,214.2607,13336.7525
2018-11-26 15:45:00,236.44,236.59,236.3,236.43,16691.968407016102,214.2607,214.3966,214.1338,214.2516,16691.9684
2018-11-26 15:50:00,236.43,236.56,236.32,236.56,15512.360242076107,214.2516,214.3694,214.152,214.3694,15512.3602
2018-11-26 15:55:00,236.57,236.59,235.96,236.12,86762.7448969125,214.3785,214.3966,213.8257,213.9707,86762.7449
2018-11-27 09:30:00,235.27,235.93,235.13,235.44,10815.46825315417,213.2005,213.7985,213.0736,213.3545,10815.4683
2018-11-27 09:35:00,235.53,235.76,234.55,234.65,8134.167606934044,213.4361,213.6445,212.548,212.6386,8134.1676
2018-11-27 09:40:00,234.71,234.87,234.3,234.53,9643.040311826851,212.693,212.838,212.3214,212.5299,9643.0403
2018-11-27 09:45:00,234.53,234.89,234.34,234.42,15884.706123704997,212.5299,212.8561,212.3577,212.4302,15884.7061
2018-11-27 09:50:00,234.42,234.51,233.63,233.7,7852.087393578829,212.4302,212.5117,211.7143,211.7777,7852.0874
2018-11-27 09:55:00,233.65,234.25,233.43,234.0,8442.917222279208,211.7324,212.2761,211.5331,212.0496,8442.9172
2018-11-27 10:00:00,234.04,234.32,233.67,233.97,7188.429582521284,212.0858,212.3396,211.7505,212.0224,7188.4296
2018-11-27 10:05:00,233.91,234.79,233.76,234.57,10480.04923581906,211.968,212.7655,211.8321,212.5661,10480.0492
2018-11-27 10:10:00,234.64,235.71,234.58,235.65,5259.000923171607,212.6296,213.5992,212.5752,213.5448,5259.0009
2018-11-27 10:15:00,235.66,235.95,235.22,235.26,9898.451123192122,213.5539,213.8167,213.1551,213.1914,9898.4511
2018-11-27 10:20:00,235.27,235.31,234.94,235.17,3199.30249256334,213.2005,213.2367,212.9014,213.1098,3199.3025
2018-11-27 10:25:00,235.17,235.18,234.9,235.06,6019.078879885116,213.1098,213.1189,212.8652,213.0102,6019.0789
2018-11-27 10:30:00,235.04,235.17,234.7,235.09,6570.930351830957,212.992,213.1098,212.6839,213.0373,6570.9304
2018-11-27 10:35:00,235.06,235.15,234.48,234.49,3558.313673197251,213.0102,213.0917,212.4846,212.4936,3558.3137
2018-11-27 10:40:00,234.47,234.7,234.4,234.55,2887.4756385270284,212.4755,212.6839,212.4121,212.548,2887.4756
2018-11-27 10:45:00,234.6,235.52,234.59,235.28,3326.4950251307823,212.5933,213.427,212.5842,213.2095,3326.495
2018-11-27 10:50:00,235.43,235.57,234.89,234.89,11894.553287516668,213.3454,213.4723,212.8561,212.8561,11894.5533
2018-11-27 10:55:00,235.08,235.28,234.92,234.95,4889.73228023387,213.0283,213.2095,212.8833,212.9105,4889.7323
2018-11-27 11:00:00,235.04,236.01,235.02,235.95,5070.263616781208,212.992,213.871,212.9739,213.8167,5070.2636
2018-11-27 11:05:00,235.88,236.01,235.73,235.76,3643.450610319007,213.7532,213.871,213.6173,213.6445,3643.4506
2018-11-27 11:10:00,235.8,236.09,235.48,235.57,4128.628577289978,213.6807,213.9435,213.3908,213.4723,4128.6286
2018-11-27 11:15:00,235.54,235.57,235.2,235.37,1333.4700994973844,213.4451,213.4723,213.137,213.2911,1333.4701
2018-11-27 11:20:00,235.43,235.55,235.16,235.16,4411.734536875577,213.3454,213.4542,213.1008,213.1008,4411.7345
2018-11-27 11:25:00,235.26,235.65,235.26,235.61,4969.740486203713,213.1914,213.5448,213.1914,213.5086,4969.7405
2018-11-27 11:30:00,235.65,235.74,235.3,235.43,3641.399117858242,213.5448,213.6264,213.2276,213.3454,3641.3991
2018-11-27 11:35:00,235.39,235.44,235.06,235.2,4882.552056621192,213.3092,213.3545,213.0102,213.137,4882.5521
2018-11-27 11:40:00,235.24,235.47,234.94,235.13,5245.666222176634,213.1733,213.3817,212.9014,213.0736,5245.6662
2018-11-27 11:45:00,235.25,235.25,234.93,235.03,4149.14350189763,213.1823,213.1823,212.8924,212.983,4149.1435
2018-11-27 11:50:00,235.18,235.57,235.18,235.37,3897.8356754538927,213.1189,213.4723,213.1189,213.2911,3897.8357
2018-11-27 11:55:00,235.32,235.64,235.31,235.64,4851.779669709714,213.2458,213.5357,213.2367,213.5357,4851.7797
2018-11-27 12:00:00,235.72,235.72,235.06,235.07,3590.111806339112,213.6082,213.6082,213.0102,213.0192,3590.1118
2018-11-27 12:05:00,235.07,235.48,235.06,235.27,8739.35788285978,213.0192,213.3908,213.0102,213.2005,8739.3579
2018-11-27 12:10:00,235.29,235.45,235.15,235.24,17110.472869012207,213.2186,213.3636,213.0917,213.1733,17110.4729
2018-11-27 12:15:00,235.3,235.3,235.01,235.26,5619.037850035901,213.2276,213.2276,212.9648,213.1914,5619.0379
2018-11-27 12:20:00,235.2,235.45,235.01,235.26,10569.289157862344,213.137,213.3636,212.9648,213.1914,10569.2892
2018-11-27 12:25:00,235.18,235.18,234.56,234.58,6672.479228638835,213.1189,213.1189,212.5571,212.5752,6672.4792
2018-11-27 12:30:00,234.61,234.96,234.6,234.91,5026.156528874756,212.6024,212.9195,212.5933,212.8742,5026.1565
2018-11-27 12:35:00,234.92,235.18,234.91,235.08,2872.089445071289,212.8833,213.1189,212.8742,213.0283,2872.0894
2018-11-27 12:40:00,235.16,235.48,235.16,235.27,2955.17488973228,213.1008,213.3908,213.1008,213.2005,2955.1749
2018-11-27 12:45:00,235.27,235.27,234.8,234.81,2475.125653913222,213.2005,213.2005,212.7745,212.7836,2475.1257
2018-11-27 12:50:00,234.8,234.84,234.67,234.72,2418.7096112421787,212.7745,212.8108,212.6567,212.702,2418.7096
2018-11-27 12:55:00,234.84,235.29,234.84,235.0,2051.4924607652065,212.8108,213.2186,212.8108,212.9558,2051.4925
2018-11-27 13:00:00,235.12,235.18,234.9,235.06,1767.3607549492256,213.0645,213.1189,212.8652,213.0102,1767.3608
2018-11-27 13:05:00,235.18,235.23,234.88,234.89,4308.134167606934,213.1189,213.1642,212.847,212.8561,4308.1342
2018-11-27 13:10:00,235.04,235.04,234.77,234.97,1359.1137552569494,212.992,212.992,212.7474,212.9286,1359.1138
2018-11-27 13:15:00,235.05,235.24,234.54,234.85,8067.494101959175,213.0011,213.1733,212.5389,212.8199,8067.4941
2018-11-27 13:20:00,234.99,235.09,234.7,234.93,8021.335521591958,212.9467,213.0373,212.6839,212.8924,8021.3355
2018-11-27 13:25:00,234.88,235.47,234.84,235.31,4025.028208021336,212.847,213.3817,212.8108,213.2367,4025.0282
2018-11-27 13:30:00,235.47,235.63,235.31,235.55,2564.365575956508,213.3817,213.5267,213.2367,213.4542,2564.3656
2018-11-27 13:35:00,235.58,235.84,235.44,235.64,3951.174479433788,213.4814,213.717,213.3545,213.5357,3951.1745
2018-11-27 13:40:00,235.61,235.79,235.51,235.73,2410.503641399118,213.5086,213.6717,213.4179,213.6173,2410.5036
2018-11-27 13:45:00,235.74,235.89,235.7,235.77,2337.6756590419527,213.6264,213.7623,213.5901,213.6536,2337.6757
2018-11-27 13:50:00,235.72,235.76,235.52,235.58,4093.7532054569697,213.6082,213.6445,213.427,213.4814,4093.7532
2018-11-27 13:55:00,235.67,236.0,235.64,235.96,1333.4700994973844,213.5629,213.862,213.5357,213.8257,1333.4701
2018-11-27 14:00:00,236.44,236.49,236.19,236.31,2363.319314801518,214.2607,214.306,214.0342,214.1429,2363.3193
2018-11-27 14:05:00,236.39,236.56,236.24,236.34,2486.4088624474302,214.2154,214.3694,214.0795,214.1701,2486.4089
2018-11-27 14:10:00,236.24,236.63,236.11,236.63,1878.1413478305467,214.0795,214.4329,213.9617,214.4329,1878.1413
2018-11-27 14:15:00,236.56,236.6,236.39,236.39,2493.5890860601085,214.3694,214.4057,214.2154,214.2154,2493.5891
2018-11-27 14:20:00,236.4,236.73,236.38,236.62,4458.918863473176,214.2245,214.5235,214.2063,214.4238,4458.9189
2018-11-27 14:25:00,236.77,236.82,236.59,236.62,2154.067083803467,214.5597,214.6051,214.3966,214.4238,2154.0671
2018-11-27 14:30:00,236.73,236.87,236.61,236.74,4206.585290799057,214.5235,214.6504,214.4148,214.5326,4206.5853
2018-11-27 14:35:00,236.9,236.97,236.41,236.55,2359.216329879988,214.6776,214.741,214.2335,214.3604,2359.2163
2018-11-27 14:40:00,236.66,236.71,236.52,236.64,3455.7390501589907,214.4601,214.5054,214.3332,214.4419,3455.7391
2018-11-27 14:45:00,236.69,236.76,236.6,236.68,3058.775259000923,214.4873,214.5507,214.4057,214.4782,3058.7753
2018-11-27 14:50:00,236.65,236.65,236.29,236.29,2974.6640681095496,214.451,214.451,214.1248,214.1248,2974.6641
2018-11-27 14:55:00,236.35,236.44,236.08,236.28,3231.1006257052004,214.1791,214.2607,213.9345,214.1157,3231.1006
2018-11-27 15:00:00,236.21,236.73,236.07,236.73,5539.029644066058,214.0523,214.5235,213.9254,214.5235,5539.0296
2018-11-27 15:05:00,236.59,236.6,236.25,236.25,4615.858036721715,214.3966,214.4057,214.0885,214.0885,4615.858
2018-11-27 15:10:00,236.29,236.47,236.15,236.47,5966.765822135603,214.1248,214.2879,213.9979,214.2879,5966.7658
2018-11-27 15:15:00,236.43,236.65,236.34,236.55,12178.684993332648,214.2516,214.451,214.1701,214.3604,12178.685
2018-11-27 15:20:00,236.53,236.73,236.53,236.73,4815.878551646322,214.3423,214.5235,214.3423,214.5235,4815.8786
2018-11-27 15:25:00,236.74,237.24,236.74,236.94,6976.100112832085,214.5326,214.9857,214.5326,214.7138,6976.1001
2018-11-27 15:30:00,236.98,237.05,236.73,236.96,11971.484254795365,214.75,214.8135,214.5235,214.7319,11971.4843
2018-11-27 15:35:00,236.99,237.26,236.93,237.11,6462.201251410401,214.7591,215.0038,214.7047,214.8679,6462.2013
2018-11-27 15:40:00,237.12,237.44,237.11,237.44,8798.851164221971,214.8769,215.1669,214.8679,215.1669,8798.8512
2018-11-27 15:45:00,237.38,237.51,237.12,237.4,23518.30957021233,215.1125,215.2303,214.8769,215.1307,23518.3096
2018-11-27 15:50:00,237.35,237.41,237.23,237.23,20589.80408247,215.0853,215.1397,214.9766,214.9766,20589.8041
2018-11-27 15:55:00,237.24,237.72,237.24,237.44,64956.405785208735,214.9857,215.4206,214.9857,215.1669,64956.4058
2018-11-28 09:30:00,237.68,239.47,237.63,239.47,14827.16176018053,215.3844,217.0065,215.3391,217.0065,14827.1618
2018-11-28 09:35:00,239.38,239.38,238.75,238.75,2359.216329879988,216.9249,216.9249,216.354,216.354,2359.2163
2018-11-28 09:40:00,239.06,239.45,238.76,239.13,4169.6584265052825,216.6349,216.9884,216.3631,216.6984,4169.6584
2018-11-28 09:45:00,239.42,239.62,238.87,239.54,3538.8244948199813,216.9612,217.1424,216.4628,217.0699,3538.8245
2018-11-28 09:50:00,239.55,240.45,239.44,239.92,9045.030259513796,217.079,217.8945,216.9793,217.4143,9045.0303
2018-11-28 09:55:00,239.87,240.36,239.86,240.16,5242.588983485485,217.369,217.813,217.3599,217.6317,5242.589
2018-11-28 10:00:00,240.11,240.62,239.83,239.91,8590.624679454302,217.5864,218.0486,217.3327,217.4052,8590.6247
2018-11-28 10:05:00,239.99,240.0,239.23,239.32,3795.261052415632,217.4777,217.4868,216.789,216.8705,3795.2611
2018-11-28 10:10:00,239.41,239.42,239.03,239.26,6144.219919991794,216.9521,216.9612,216.6077,216.8162,6144.2199
2018-11-28 10:15:00,239.3,239.69,239.21,239.51,6462.201251410401,216.8524,217.2058,216.7709,217.0427,6462.2013
2018-11-28 10:20:00,239.45,239.93,239.45,239.93,1846.343214688686,216.9884,217.4233,216.9884,217.4233,1846.3432
2018-11-28 10:25:00,239.77,239.84,239.65,239.7,1753.0003077238691,217.2783,217.3418,217.1696,217.2149,1753.0003
2018-11-28 10:30:00,239.85,239.91,239.21,239.23,10419.530208226484,217.3508,217.4052,216.7709,216.789,10419.5302
2018-11-28 10:35:00,239.36,239.86,239.36,239.76,6028.31059595856,216.9068,217.3599,216.9068,217.2693,6028.3106
2018-11-28 10:40:00,239.74,239.84,239.42,239.51,3882.4494819981537,217.2511,217.3418,216.9612,217.0427,3882.4495
2018-11-28 10:45:00,239.53,239.8,239.46,239.67,2225.8693199302493,217.0608,217.3055,216.9974,217.1877,2225.8693
2018-11-28 10:50:00,239.85,239.94,239.64,239.94,4931.787875679556,217.3508,217.4324,217.1605,217.4324,4931.7879
2018-11-28 10:55:00,239.78,239.78,239.46,239.51,5282.593086470407,217.2874,217.2874,216.9974,217.0427,5282.5931
2018-11-28 11:00:00,239.59,240.09,239.59,239.9,5231.305774951277,217.1152,217.5683,217.1152,217.3961,5231.3058
2018-11-28 11:05:00,239.92,240.11,239.74,239.88,4540.978561903785,217.4143,217.5864,217.2511,217.378,4540.9786
2018-11-28 11:10:00,239.81,239.93,239.74,239.93,2872.089445071289,217.3146,217.4233,217.2511,217.4233,2872.0894
2018-11-28 11:15:00,239.84,239.84,239.63,239.7,1848.394707149451,217.3418,217.3418,217.1515,217.2149,1848.3947
2018-11-28 11:20:00,239.76,239.79,239.46,239.46,4488.665504154272,217.2693,217.2965,216.9974,216.9974,4488.6655
2018-11-28 11:25:00,239.45,239.46,239.29,239.38,2256.6417068417272,216.9884,216.9974,216.8434,216.9249,2256.6417
2018-11-28 11:30:00,239.42,239.83,239.35,239.64,6477.58744486614,216.9612,217.3327,216.8977,217.1605,6477.5874
2018-11-28 11:35:00,239.63,239.71,239.38,239.71,22992.10175402605,217.1515,217.224,216.9249,217.224,22992.1018
2018-11-28 11:40:00,239.64,240.07,239.56,240.07,5427.223304954354,217.1605,217.5502,217.088,217.5502,5427.2233
2018-11-28 11:45:00,240.17,240.39,240.13,240.36,6107.29305569802,217.6408,217.8402,217.6046,217.813,6107.2931
2018-11-28 11:50:00,240.44,240.73,240.28,240.57,5482.613601395015,217.8855,218.1483,217.7405,218.0033,5482.6136
2018-11-28 11:55:00,240.49,240.54,240.12,240.5,3016.7196635552364,217.9308,217.9761,217.5955,217.9399,3016.7197
2018-11-28 12:00:00,240.54,241.55,240.5,241.49,8600.88214175813,217.9761,218.8914,217.9399,218.837,8600.8821
2018-11-28 12:05:00,241.65,242.44,241.65,242.16,8517.796697097137,218.982,219.6979,218.982,219.4441,8517.7967
2018-11-28 12:10:00,242.05,242.15,241.57,242.15,10740.58877833624,219.3445,219.4351,218.9095,219.4351,10740.5888
2018-11-28 12:15:00,242.09,242.23,241.78,241.93,4308.134167606934,219.3807,219.5076,219.0998,219.2357,4308.1342
2018-11-28 12:20:00,241.82,242.05,241.65,241.85,7417.170991896604,219.136,219.3445,218.982,219.1632,7417.171
2018-11-28 12:25:00,241.85,242.07,241.69,241.87,16618.114678428556,219.1632,219.3626,219.0182,219.1813,16618.1147
2018-11-28 12:30:00,241.9,242.08,241.51,241.78,12419.73535747256,219.2085,219.3716,218.8551,219.0998,12419.7354
2018-11-28 12:35:00,241.62,241.97,241.48,241.97,6969.94563544979,218.9548,219.272,218.8279,219.272,6969.9456
2018-11-28 12:40:00,241.99,242.05,241.7,242.04,4321.468868601908,219.2901,219.3445,219.0273,219.3354,4321.4689
2018-11-28 12:45:00,242.11,242.33,242.11,242.17,14158.375217971074,219.3988,219.5982,219.3988,219.4532,14158.3752
2018-11-28 12:50:00,242.38,242.46,242.15,242.35,7084.829213252641,219.6435,219.716,219.4351,219.6163,7084.8292
2018-11-28 12:55:00,242.4,242.41,242.09,242.17,2574.6230382603344,219.6616,219.6707,219.3807,219.4532,2574.623
2018-11-28 13:00:00,241.95,241.98,241.67,241.67,2679.24915375936,219.2538,219.281,219.0001,219.0001,2679.2492
2018-11-28 13:05:00,241.71,241.81,241.56,241.65,2943.891681198072,219.0364,219.127,218.9004,218.982,2943.8917
2018-11-28 13:10:00,241.52,241.68,241.48,241.6,10056.416042671042,218.8642,219.0092,218.8279,218.9367,10056.416
2018-11-28 13:15:00,241.55,241.71,241.55,241.66,8073.64857934147,218.8914,219.0364,218.8914,218.991,8073.6486
2018-11-28 13:20:00,241.68,241.7,241.56,241.6,3478.305467227408,219.0092,219.0273,218.9004,218.9367,3478.3055
2018-11-28 13:25:00,241.68,241.87,241.6,241.79,11511.949943583955,219.0092,219.1813,218.9367,219.1088,11511.9499
2018-11-28 13:30:00,241.8,241.96,241.77,241.96,5000.512873115191,219.1179,219.2629,219.0907,219.2629,5000.5129
2018-11-28 13:35:00,242.03,242.49,242.02,242.39,2461.790952918248,219.3263,219.7432,219.3173,219.6526,2461.791
2018-11-28 13:40:00,242.48,242.98,242.33,242.73,16646.83557287927,219.7341,220.1872,219.5982,219.9607,16646.8356
2018-11-28 13:45:00,242.7,242.77,242.61,242.61,4215.817006872499,219.9335,219.9969,219.8519,219.8519,4215.817
2018-11-28 13:50:00,242.53,242.53,242.27,242.33,6577.084829213252,219.7794,219.7794,219.5438,219.5982,6577.0848
2018-11-28 13:55:00,242.33,242.56,242.32,242.52,4098.881936608883,219.5982,219.8066,219.5891,219.7704,4098.8819
2018-11-28 14:00:00,242.5,242.53,242.31,242.39,8290.0810339522,219.7522,219.7794,219.5801,219.6526,8290.081
2018-11-28 14:05:00,242.43,242.43,242.16,242.16,7991.588880910862,219.6888,219.6888,219.4441,219.4441,7991.5889
2018-11-28 14:10:00,242.22,242.56,242.17,242.56,4399.4255821109855,219.4985,219.8066,219.4532,219.8066,4399.4256
2018-11-28 14:15:00,242.48,242.56,242.01,242.31,5691.865832393066,219.7341,219.8066,219.3082,219.5801,5691.8658
2018-11-28 14:20:00,242.25,242.25,241.84,242.07,5900.092317160734,219.5257,219.5257,219.1542,219.3626,5900.0923
2018-11-28 14:25:00,241.99,242.37,241.98,242.22,6779.156836598625,219.2901,219.6344,219.281,219.4985,6779.1568
2018-11-28 14:30:00,242.21,242.36,242.17,242.17,6444.763565493897,219.4894,219.6254,219.4532,219.4532,6444.7636
2018-11-28 14:35:00,242.17,242.36,242.03,242.16,5024.105036413991,219.4532,219.6254,219.3263,219.4441,5024.105
2018-11-28 14:40:00,242.16,242.5,242.13,242.5,5599.548671658631,219.4441,219.7522,219.417,219.7522,5599.5487
2018-11-28 14:45:00,242.5,242.5,242.06,242.06,5879.577392553082,219.7522,219.7522,219.3535,219.3535,5879.5774
2018-11-28 14:50:00,242.19,242.4,242.01,242.06,8016.206790440045,219.4713,219.6616,219.3082,219.3535,8016.2068
2018-11-28 14:55:00,242.08,242.1,241.64,241.73,6079.59790747769,219.3716,219.3898,218.9729,219.0545,6079.5979
2018-11-28 15:00:00,241.71,241.77,241.2,241.6,8710.636988409067,219.0364,219.0907,218.5742,218.9367,8710.637
2018-11-28 15:05:00,241.56,241.79,241.41,241.66,11212.432044312236,218.9004,219.1088,218.7645,218.991,11212.432
2018-11-28 15:10:00,241.69,241.91,241.64,241.91,10319.007077648988,219.0182,219.2176,218.9729,219.2176,10319.0071
2018-11-28 15:15:00,241.82,241.82,241.66,241.75,4559.441994050671,219.136,219.136,218.991,219.0726,4559.442
2018-11-28 15:20:00,241.75,241.85,241.61,241.77,16042.671043183916,219.0726,219.1632,218.9457,219.0907,16042.671
2018-11-28 15:25:00,241.8,241.88,241.55,241.87,12348.95886757616,219.1179,219.1904,218.8914,219.1813,12348.9589
2018-11-28 15:30:00,241.82,242.27,241.61,242.25,12203.302902861831,219.136,219.5438,218.9457,219.5257,12203.3029
2018-11-28 15:35:00,242.31,242.53,242.25,242.43,15651.861729408143,219.5801,219.7794,219.5257,219.6888,15651.8617
2018-11-28 15:40:00,242.38,242.7,242.37,242.53,19638.93732690532,219.6435,219.9335,219.6344,219.7794,19638.9373
2018-11-28 15:45:00,242.55,243.2,242.55,243.13,21398.092112011487,219.7976,220.3866,219.7976,220.3231,21398.0921
2018-11-28 15:50:00,243.17,243.17,242.96,243.06,21876.08985536978,220.3594,220.3594,220.1691,220.2597,21876.0899
2018-11-28 15:55:00,243.06,243.39,242.96,243.36,52797.20997025336,220.2597,220.5588,220.1691,220.5316,52797.21
2018-11-29 09:30:00,242.43,243.43,241.91,243.36,9527.13098779362,219.6888,220.595,219.2176,220.5316,9527.131
2018-11-29 09:35:00,243.16,244.15,243.05,243.51,12144.835367730024,220.3503,221.2475,220.2507,220.6675,12144.8354
2018-11-29 09:40:00,243.51,243.51,242.57,242.83,2666.9401989947687,220.6675,220.6675,219.8157,220.0513,2666.9402
2018-11-29 09:45:00,242.76,242.91,242.37,242.53,3731.664786131911,219.9879,220.1238,219.6344,219.7794,3731.6648
2018-11-29 09:50:00,242.44,243.34,242.44,243.34,4679.4543030054365,219.6979,220.5134,219.6979,220.5134,4679.4543
2018-11-29 09:55:00,243.34,243.47,243.08,243.38,2130.474920504667,220.5134,220.6313,220.2778,220.5497,2130.4749
2018-11-29 10:00:00,243.5,243.92,243.37,243.64,6030.362088419325,220.6584,221.039,220.5406,220.7853,6030.3621
2018-11-29 10:05:00,243.68,243.68,243.08,243.31,7188.429582521284,220.8216,220.8216,220.2778,220.4863,7188.4296
2018-11-29 10:10:00,243.44,243.44,243.17,243.29,3310.083085444661,220.6041,220.6041,220.3594,220.4681,3310.0831
2018-11-29 10:15:00,243.42,243.42,243.15,243.16,2825.930864704072,220.5859,220.5859,220.3413,220.3503,2825.9309
2018-11-29 10:20:00,243.19,243.4,243.05,243.19,3872.192019694328,220.3775,220.5678,220.2507,220.3775,3872.192
2018-11-29 10:25:00,243.29,243.36,242.86,243.01,2535.6446815057952,220.4681,220.5316,220.0785,220.2144,2535.6447
2018-11-29 10:30:00,243.18,243.78,242.95,243.41,6999.692276130885,220.3685,220.9122,220.16,220.5769,6999.6923
2018-11-29 10:35:00,243.2,243.49,242.97,242.97,2552.056621191917,220.3866,220.6494,220.1782,220.1782,2552.0566
2018-11-29 10:40:00,243.04,243.13,242.74,242.78,2383.83423940917,220.2416,220.3231,219.9697,220.006,2383.8342
2018-11-29 10:45:00,242.99,243.09,242.79,242.9,5344.137860293363,220.1963,220.2869,220.015,220.1147,5344.1379
2018-11-29 10:50:00,242.84,243.04,242.78,242.84,4152.220740588778,220.0604,220.2416,220.006,220.0604,4152.2207
2018-11-29 10:55:00,242.72,243.09,242.51,243.08,3467.022258693199,219.9516,220.2869,219.7613,220.2778,3467.0223
2018-11-29 11:00:00,242.95,243.48,242.95,243.3,4419.940506718638,220.16,220.6403,220.16,220.4772,4419.9405
2018-11-29 11:05:00,243.31,243.51,243.16,243.16,2201.2514104010666,220.4863,220.6675,220.3503,220.3503,2201.2514
2018-11-29 11:10:00,243.3,243.45,243.09,243.23,9422.504872294594,220.4772,220.6131,220.2869,220.4138,9422.5049
2018-11-29 11:15:00,243.2,243.36,243.16,243.22,4456.867371012411,220.3866,220.5316,220.3503,220.4047,4456.8674
2018-11-29 11:20:00,243.24,244.02,243.24,243.66,6321.674017847984,220.4228,221.1297,220.4228,220.8034,6321.674
2018-11-29 11:25:00,243.76,243.93,243.5,243.7,9594.830238998871,220.8941,221.0481,220.6584,220.8397,9594.8302
2018-11-29 11:30:00,243.68,243.73,243.44,243.55,4122.474099907683,220.8216,220.8669,220.6041,220.7037,4122.4741
2018-11-29 11:35:00,243.63,244.09,243.63,244.08,9906.657093035185,220.7762,221.1931,220.7762,221.184,9906.6571
2018-11-29 11:40:00,244.09,244.21,243.77,243.87,9830.75187198687,221.1931,221.3018,220.9031,220.9937,9830.7519
2018-11-29 11:45:00,243.79,244.27,243.79,244.19,7161.760180531336,220.9212,221.3562,220.9212,221.2837,7161.7602
2018-11-29 11:50:00,244.27,244.68,244.26,244.66,8357.780285157452,221.3562,221.7278,221.3471,221.7096,8357.7803
2018-11-29 11:55:00,244.53,244.68,244.26,244.49,4805.621089342497,221.5918,221.7278,221.3471,221.5556,4805.6211
2018-11-29 12:00:00,244.62,244.62,244.29,244.38,4188.121858652169,221.6734,221.6734,221.3743,221.4559,4188.1219
2018-11-29 12:05:00,244.36,244.52,244.34,244.39,4639.450200020515,221.4378,221.5828,221.4196,221.465,4639.4502
2018-11-29 12:10:00,244.4,244.61,244.39,244.49,5734.947174069135,221.474,221.6643,221.465,221.5556,5734.9472
2018-11-29 12:15:00,244.57,244.73,244.5,244.67,4067.083803467022,221.6281,221.7731,221.5646,221.7187,4067.0838
2018-11-29 12:20:00,244.57,244.65,244.51,244.51,2962.355113344958,221.6281,221.7006,221.5737,221.5737,2962.3551
2018-11-29 12:25:00,244.51,244.74,244.51,244.6,27700.276951482203,221.5737,221.7821,221.5737,221.6553,27700.277
2018-11-29 12:30:00,244.74,244.99,244.74,244.89,2914.145040516976,221.7821,222.0087,221.7821,221.9181,2914.145
2018-11-29 12:35:00,244.83,244.83,244.54,244.68,2928.505487742332,221.8637,221.8637,221.6009,221.7278,2928.5055
2018-11-29 12:40:00,244.63,244.82,244.59,244.67,4634.321468868602,221.6824,221.8546,221.6462,221.7187,4634.3215
2018-11-29 12:45:00,244.62,244.62,244.41,244.48,3231.1006257052004,221.6734,221.6734,221.4831,221.5465,3231.1006
2018-11-29 12:50:00,244.48,244.53,244.28,244.34,2063.801415529798,221.5465,221.5918,221.3653,221.4196,2063.8014
2018-11-29 12:55:00,244.44,244.81,244.44,244.66,2337.6756590419527,221.5103,221.8456,221.5103,221.7096,2337.6757
2018-11-29 13:00:00,244.66,244.7,244.58,244.59,1245.2559236844804,221.7096,221.7459,221.6371,221.6462,1245.2559
2018-11-29 13:05:00,244.51,244.51,244.17,244.2,4308.134167606934,221.5737,221.5737,221.2656,221.2928,4308.1342
2018-11-29 13:10:00,244.31,244.31,244.06,244.06,4170.684172735665,221.3925,221.3925,221.1659,221.1659,4170.6842
2018-11-29 13:15:00,244.07,244.2,243.94,244.02,7876.70530310801,221.175,221.2928,221.0572,221.1297,7876.7053
2018-11-29 13:20:00,244.1,244.1,243.8,243.89,1844.291722227921,221.2022,221.2022,220.9303,221.0119,1844.2917
2018-11-29 13:25:00,243.83,243.9,243.61,243.75,10844.189147604882,220.9575,221.0209,220.7581,220.885,10844.1891
2018-11-29 13:30:00,243.83,243.83,243.73,243.78,2757.205867268437,220.9575,220.9575,220.8669,220.9122,2757.2059
2018-11-29 13:35:00,243.73,243.81,243.71,243.76,3358.293158272644,220.8669,220.9394,220.8487,220.8941,3358.2932
2018-11-29 13:40:00,243.81,243.85,243.64,243.85,2019.694327623346,220.9394,220.9756,220.7853,220.9756,2019.6943
2018-11-29 13:45:00,243.77,244.1,243.72,244.02,6257.0520053338805,220.9031,221.2022,220.8578,221.1297,6257.052
2018-11-29 13:50:00,244.02,244.02,243.83,243.92,6941.224740999077,221.1297,221.1297,220.9575,221.039,6941.2247
2018-11-29 13:55:00,243.98,243.98,243.73,243.86,1245.2559236844804,221.0934,221.0934,220.8669,220.9847,1245.2559
2018-11-29 14:00:00,243.73,244.04,243.56,243.78,6276.54118371115,220.8669,221.1478,220.7128,220.9122,6276.5412
2018-11-29 14:05:00,243.71,243.71,243.52,243.56,1419.632782849523,220.8487,220.8487,220.6766,220.7128,1419.6328
2018-11-29 14:10:00,243.73,244.19,243.73,244.19,4440.45543132629,220.8669,221.2837,220.8669,221.2837,4440.4554
2018-11-29 14:15:00,244.13,244.33,243.93,244.23,2939.788696276541,221.2293,221.4106,221.0481,221.32,2939.7887
2018-11-29 14:20:00,244.29,244.46,244.24,244.36,3517.2838239819466,221.3743,221.5284,221.329,221.4378,3517.2838
2018-11-29 14:25:00,244.38,244.43,244.28,244.31,1916.0939583547029,221.4559,221.5012,221.3653,221.3925,1916.094
2018-11-29 14:30:00,244.3,244.61,244.25,244.52,3500.871884295825,221.3834,221.6643,221.3381,221.5828,3500.8719
2018-11-29 14:35:00,244.6,244.6,244.48,244.5,2544.876397579239,221.6553,221.6553,221.5465,221.5646,2544.8764
2018-11-29 14:40:00,244.42,244.55,244.35,244.53,2776.695045645707,221.4921,221.6099,221.4287,221.5918,2776.695
2018-11-29 14:45:00,244.49,244.49,244.43,244.47,764.1809416350394,221.5556,221.5556,221.5012,221.5374,764.1809
2018-11-29 14:50:00,244.42,244.78,244.42,244.74,10643.142886449892,221.4921,221.8184,221.4921,221.7821,10643.1429
2018-11-29 14:55:00,244.66,244.99,244.58,244.91,8192.635142065852,221.7096,222.0087,221.6371,221.9362,8192.6351
2018-11-29 15:00:00,244.98,245.1,244.76,244.89,15062.057646938149,221.9996,222.1084,221.8002,221.9181,15062.0576
2018-11-29 15:05:00,244.77,244.77,244.65,244.74,4278.387526925839,221.8093,221.8093,221.7006,221.7821,4278.3875
2018-11-29 15:10:00,244.75,244.79,244.59,244.73,4715.355421068827,221.7912,221.8274,221.6462,221.7731,4715.3554
2018-11-29 15:15:00,244.55,244.7,244.34,244.61,7707.457175094881,221.6099,221.7459,221.4196,221.6643,7707.4572
2018-11-29 15:20:00,244.61,244.68,244.3,244.3,18056.210893424966,221.6643,221.7278,221.3834,221.3834,18056.2109
2018-11-29 15:25:00,244.3,244.65,244.3,244.49,5078.469586624269,221.3834,221.7006,221.3834,221.5556,5078.4696
2018-11-29 15:30:00,244.4,244.5,244.2,244.5,6965.842650528259,221.474,221.5646,221.2928,221.5646,6965.8427
2018-11-29 15:35:00,244.56,244.67,244.35,244.35,7373.063903990152,221.619,221.7187,221.4287,221.4287,7373.0639
2018-11-29 15:40:00,244.34,244.54,244.31,244.42,5488.768078777311,221.4196,221.6009,221.3925,221.4921,5488.7681
2018-11-29 15:45:00,244.38,244.47,243.93,243.98,7322.802338701405,221.4559,221.5374,221.0481,221.0934,7322.8023
2018-11-29 15:50:00,243.99,244.01,243.77,243.9,19554.826136013948,221.1025,221.1206,220.9031,221.0209,19554.8261
2018-11-29 15:55:00,243.88,243.92,243.52,243.8,50403.11826854036,221.0028,221.039,220.6766,220.9303,50403.1183
2018-11-30 09:30:00,244.1,244.86,243.06,243.57,31490.40927274592,221.2022,221.8909,220.2597,220.7219,31490.4093
2018-11-30 09:35:00,243.81,244.65,243.81,244.5,5819.058364960509,220.9394,221.7006,220.9394,221.5646,5819.0584
2018-11-30 09:40:00,244.62,244.77,244.36,244.55,3470.099497384347,221.6734,221.8093,221.4378,221.6099,3470.0995
2018-11-30 09:45:00,244.42,244.96,244.42,244.79,20838.034670222587,221.4921,221.9815,221.4921,221.8274,20838.0347
2018-11-30 09:50:00,244.95,245.52,244.95,245.5,7716.688891168324,221.9724,222.489,221.9724,222.4708,7716.6889
2018-11-30 09:55:00,245.44,246.3,245.44,246.23,14964.6117550518,222.4165,223.1958,222.4165,223.1324,14964.6118
2018-11-30 10:00:00,246.16,246.24,245.74,245.97,7771.053441378603,223.0689,223.1414,222.6883,222.8967,7771.0534
2018-11-30 10:05:00,246.08,246.12,245.74,245.9,19393.78397784388,222.9964,223.0327,222.6883,222.8333,19393.784
2018-11-30 10:10:00,245.8,246.17,245.64,246.06,13080.315929838956,222.7427,223.078,222.5977,222.9783,13080.3159
2018-11-30 10:15:00,246.12,246.27,245.84,245.84,9456.35449789722,223.0327,223.1686,222.7789,222.7789,9456.3545
2018-11-30 10:20:00,245.71,245.71,245.06,245.11,5748.281875064109,222.6611,222.6611,222.0721,222.1174,5748.2819
2018-11-30 10:25:00,245.02,245.47,244.94,245.47,5041.542722330495,222.0359,222.4436,221.9634,222.4436,5041.5427
2018-11-30 10:30:00,245.62,246.24,245.62,246.17,3416.760693404452,222.5796,223.1414,222.5796,223.078,3416.7607
2018-11-30 10:35:00,246.09,246.1,245.78,245.91,4944.096830444148,223.0055,223.0145,222.7246,222.8424,4944.0968
2018-11-30 10:40:00,245.86,246.0,245.71,246.0,4401.477074571751,222.7971,222.9239,222.6611,222.9239,4401.4771
2018-11-30 10:45:00,246.12,246.29,246.06,246.24,8922.966458098266,223.0327,223.1867,222.9783,223.1414,8922.9665
2018-11-30 10:50:00,246.18,246.23,245.69,245.83,7963.893732690532,223.087,223.1324,222.643,222.7699,7963.8937
2018-11-30 10:55:00,245.79,245.8,245.42,245.47,3955.2774643553184,222.7336,222.7427,222.3983,222.4436,3955.2775
2018-11-30 11:00:00,245.37,245.84,245.23,245.75,7715.663144937942,222.353,222.7789,222.2262,222.6974,7715.6631
2018-11-30 11:05:00,245.75,245.82,245.34,245.39,5366.70427736178,222.6974,222.7608,222.3258,222.3711,5366.7043
2018-11-30 11:10:00,245.35,245.39,244.79,245.08,11640.168222381782,222.3349,222.3711,221.8274,222.0902,11640.1682
2018-11-30 11:15:00,245.09,245.37,245.08,245.3,6854.036311416556,222.0993,222.353,222.0902,222.2896,6854.0363
2018-11-30 11:20:00,245.26,245.64,245.24,245.38,6975.074366601702,222.2533,222.5977,222.2352,222.3621,6975.0744
2018-11-30 11:25:00,245.39,245.48,245.12,245.23,3897.8356754538927,222.3711,222.4527,222.1265,222.2262,3897.8357
2018-11-30 11:30:00,245.14,245.6,245.05,245.57,3272.1304749205046,222.1446,222.5614,222.063,222.5343,3272.1305
2018-11-30 11:35:00,245.39,245.48,245.17,245.48,3590.111806339112,222.3711,222.4527,222.1718,222.4527,3590.1118
2018-11-30 11:40:00,245.65,245.78,245.57,245.67,6234.485588265463,222.6068,222.7246,222.5343,222.6249,6234.4856
2018-11-30 11:45:00,245.67,245.76,245.51,245.71,5846.753513180839,222.6249,222.7064,222.4799,222.6611,5846.7535
2018-11-30 11:50:00,245.8,245.8,245.55,245.55,1491.4350189763052,222.7427,222.7427,222.5161,222.5161,1491.435
2018-11-30 11:55:00,245.67,245.74,245.45,245.6,4207.611037029439,222.6249,222.6883,222.4255,222.5614,4207.611
2018-11-30 12:00:00,245.55,245.79,245.42,245.7,4884.603549081957,222.5161,222.7336,222.3983,222.6521,4884.6035
2018-11-30 12:05:00,245.66,246.11,245.63,246.11,7607.959790747768,222.6158,223.0236,222.5886,223.0236,7607.9598
2018-11-30 12:10:00,246.17,246.19,245.65,245.77,7697.199712791055,223.078,223.0961,222.6068,222.7155,7697.1997
2018-11-30 12:15:00,245.72,245.81,245.49,245.81,5239.511744794338,222.6702,222.7518,222.4618,222.7518,5239.5117
2018-11-30 12:20:00,245.79,245.91,245.78,245.85,1451.4309159913837,222.7336,222.8424,222.7246,222.788,1451.4309
2018-11-30 12:25:00,245.91,245.95,245.67,245.68,17907.47769001949,222.8424,222.8786,222.6249,222.6339,17907.4777
2018-11-30 12:30:00,245.75,245.84,245.42,245.62,5807.7751564263,222.6974,222.7789,222.3983,222.5796,5807.7752
2018-11-30 12:35:00,245.53,245.63,245.35,245.36,7518.719868704482,222.498,222.5886,222.3349,222.344,7518.7199
2018-11-30 12:40:00,245.34,245.62,245.34,245.4,4237.357677710535,222.3258,222.5796,222.3258,222.3802,4237.3577
2018-11-30 12:45:00,245.46,245.84,245.46,245.66,10003.077238691149,222.4346,222.7789,222.4346,222.6158,10003.0772
2018-11-30 12:50:00,245.65,245.74,245.36,245.44,5950.353882449482,222.6068,222.6883,222.344,222.4165,5950.3539
2018-11-30 12:55:00,245.41,245.41,245.09,245.12,6410.91393989127,222.3893,222.3893,222.0993,222.1265,6410.9139
2018-11-30 13:00:00,245.09,245.64,245.08,245.64,2715.1502718227507,222.0993,222.5977,222.0902,222.5977,2715.1503
2018-11-30 13:05:00,245.57,245.67,245.28,245.36,4366.601702738743,222.5343,222.6249,222.2715,222.344,4366.6017
2018-11-30 13:10:00,245.25,245.28,245.07,245.28,2475.125653913222,222.2443,222.2715,222.0812,222.2715,2475.1257
2018-11-30 13:15:00,245.32,245.47,245.28,245.44,1333.4700994973844,222.3077,222.4436,222.2715,222.4165,1333.4701
2018-11-30 13:20:00,245.49,245.7,245.42,245.64,8202.89260436968,222.4618,222.6521,222.3983,222.5977,8202.8926
2018-11-30 13:25:00,245.6,245.63,245.38,245.57,8031.592983895784,222.5614,222.5886,222.3621,222.5343,8031.593
2018-11-30 13:30:00,245.57,246.18,245.47,245.81,16411.939686121652,222.5343,223.087,222.4436,222.7518,16411.9397
2018-11-30 13:35:00,245.98,246.15,245.95,246.06,7526.925838547543,222.9058,223.0599,222.8786,222.9783,7526.9258
2018-11-30 13:40:00,246.02,246.19,245.93,246.09,9199.91794030157,222.9421,223.0961,222.8605,223.0055,9199.9179
2018-11-30 13:45:00,246.11,246.24,246.02,246.24,3183.9162991076005,223.0236,223.1414,222.9421,223.1414,3183.9163
2018-11-30 13:50:00,246.3,246.47,246.24,246.29,4205.559544568673,223.1958,223.3498,223.1414,223.1867,4205.5595
2018-11-30 13:55:00,246.35,246.44,246.3,246.31,5353.369576366807,223.2411,223.3227,223.1958,223.2048,5353.3696
2018-11-30 14:00:00,246.31,246.31,245.86,245.86,7831.572468971176,223.2048,223.2048,222.7971,222.7971,7831.5725
2018-11-30 14:05:00,245.92,246.09,245.92,245.97,3701.9181454508152,222.8514,223.0055,222.8514,222.8967,3701.9181
2018-11-30 14:10:00,245.96,246.01,245.83,245.97,7214.073238280849,222.8877,222.933,222.7699,222.8967,7214.0732
2018-11-30 14:15:00,245.96,246.31,245.64,245.79,8785.516463226997,222.8877,223.2048,222.5977,222.7336,8785.5165
2018-11-30 14:20:00,245.84,246.12,245.8,246.0,5774.951277054057,222.7789,223.0327,222.7427,222.9239,5774.9513
2018-11-30 14:25:00,246.04,246.35,245.95,246.35,6872.499743563442,222.9602,223.2411,222.8786,223.2411,6872.4997
2018-11-30 14:30:00,246.35,246.41,246.1,246.13,8452.148938352651,223.2411,223.2955,223.0145,223.0417,8452.1489
2018-11-30 14:35:00,246.08,246.21,246.02,246.1,7326.905323622936,222.9964,223.1142,222.9421,223.0145,7326.9053
2018-11-30 14:40:00,246.13,246.32,245.99,246.16,4513.283413683455,223.0417,223.2139,222.9149,223.0689,4513.2834
2018-11-30 14:45:00,246.09,246.1,246.0,246.06,3287.516668376244,223.0055,223.0145,222.9239,222.9783,3287.5167
2018-11-30 14:50:00,246.12,246.3,246.12,246.3,4929.736383218791,223.0327,223.1958,223.0327,223.1958,4929.7364
2018-11-30 14:55:00,246.31,246.57,246.31,246.4,17062.262796184223,223.2048,223.4405,223.2048,223.2864,17062.2628
2018-11-30 15:00:00,246.48,246.49,246.37,246.4,3318.2890552877216,223.3589,223.368,223.2592,223.2864,3318.2891
2018-11-30 15:05:00,246.41,246.76,246.25,246.76,10083.08544466099,223.2955,223.6126,223.1505,223.6126,10083.0854
2018-11-30 15:10:00,246.73,246.79,246.44,246.45,11273.976818135194,223.5854,223.6398,223.3227,223.3317,11273.9768
2018-11-30 15:15:00,246.42,246.57,246.21,246.44,6854.036311416556,223.3045,223.4405,223.1142,223.3227,6854.0363
2018-11-30 15:20:00,246.67,246.75,246.5,246.67,9050.158990665708,223.5311,223.6036,223.377,223.5311,9050.159
2018-11-30 15:25:00,246.56,246.56,246.27,246.28,4932.81362190994,223.4314,223.4314,223.1686,223.1777,4932.8136
2018-11-30 15:30:00,246.31,246.56,246.28,246.56,8364.96050877013,223.2048,223.4314,223.1777,223.4314,8364.9605
2018-11-30 15:35:00,246.51,246.69,246.47,246.61,7473.587034567648,223.3861,223.5492,223.3498,223.4767,7473.587
2018-11-30 15:40:00,246.61,246.96,246.6,246.77,21808.390604164528,223.4767,223.7939,223.4676,223.6217,21808.3906
2018-11-30 15:45:00,246.83,246.95,246.73,246.9,27216.12473074161,223.6761,223.7848,223.5854,223.7395,27216.1247
2018-11-30 15:50:00,246.88,246.95,246.62,246.66,47302.28741409375,223.7214,223.7848,223.4858,223.522,47302.2874
2018-11-30 15:55:00,246.71,246.8,246.39,246.4,119534.3112114063,223.5673,223.6489,223.2773,223.2864,119534.3112
2018-12-03 09:30:00,247.57,249.61,247.49,248.08,66541.18371114986,224.3467,226.1953,224.2742,224.8088,66541.1837
2018-12-03 09:35:00,248.53,249.0,247.6,248.37,26630.423633193142,225.2166,225.6425,224.3738,225.0716,26630.4236
2018-12-03 09:40:00,248.64,249.48,247.9,248.73,27899.271720176428,225.3163,226.0775,224.6457,225.3978,27899.2717
2018-12-03 09:45:00,248.82,248.83,246.91,247.42,15660.067699251204,225.4794,225.4885,223.7486,224.2107,15660.0677
2018-12-03 09:50:00,247.45,247.74,246.91,247.22,21139.60406195508,224.2379,224.5007,223.7486,224.0295,21139.6041
2018-12-03 09:55:00,247.12,247.31,246.37,247.06,32008.41111908913,223.9389,224.111,223.2592,223.8845,32008.4111
2018-12-03 10:00:00,247.11,247.76,247.11,247.43,12082.264847676684,223.9298,224.5188,223.9298,224.2198,12082.2648
2018-12-03 10:05:00,247.33,247.33,246.91,247.19,5436.455021027798,224.1292,224.1292,223.7486,224.0023,5436.455
2018-12-03 10:10:00,247.02,247.02,246.44,246.83,7951.584777925941,223.8482,223.8482,223.3227,223.6761,7951.5848
2018-12-03 10:15:00,246.69,247.13,246.54,247.13,4185.044619961021,223.5492,223.9479,223.4133,223.9479,4185.0446
2018-12-03 10:20:00,247.05,248.02,247.04,247.95,6051.902759257359,223.8754,224.7544,223.8664,224.691,6051.9028
2018-12-03 10:25:00,247.96,248.28,247.87,248.15,5407.734126577085,224.7001,224.9901,224.6185,224.8722,5407.7341
2018-12-03 10:30:00,248.04,248.05,247.86,248.01,13865.01179608165,224.7726,224.7816,224.6094,224.7454,13865.0118
2018-12-03 10:35:00,248.01,248.27,247.81,247.9,9374.294799466612,224.7454,224.981,224.5641,224.6457,9374.2948
2018-12-03 10:40:00,247.92,247.92,247.47,247.47,6527.849010154888,224.6638,224.6638,224.256,224.256,6527.849
2018-12-03 10:45:00,247.6,247.74,247.32,247.32,7272.5407734126575,224.3738,224.5007,224.1201,224.1201,7272.5408
2018-12-03 10:50:00,247.31,247.35,246.15,246.18,20402.09252230998,224.111,224.1473,223.0599,223.087,20402.0925
2018-12-03 10:55:00,246.13,246.17,245.24,245.33,10935.480562108934,223.0417,223.078,222.2352,222.3168,10935.4806
2018-12-03 11:00:00,245.45,245.88,245.16,245.83,4443.532670017437,222.4255,222.8152,222.1627,222.7699,4443.5327
2018-12-03 11:05:00,245.73,245.73,245.29,245.65,5315.41696584265,222.6793,222.6793,222.2805,222.6068,5315.417
2018-12-03 11:10:00,245.73,245.97,245.67,245.85,13913.221868909632,222.6793,222.8967,222.6249,222.788,13913.2219
2018-12-03 11:15:00,245.9,246.31,245.9,246.16,4923.581905836496,222.8333,223.2048,222.8333,223.0689,4923.5819
2018-12-03 11:20:00,246.16,246.2,245.69,245.91,6706.32885424146,223.0689,223.1052,222.643,222.8424,6706.3289
2018-12-03 11:25:00,245.91,246.24,245.62,246.19,12686.429377372038,222.8424,223.1414,222.5796,223.0961,12686.4294
2018-12-03 11:30:00,246.29,246.5,246.2,246.29,2879.269668683968,223.1867,223.377,223.1052,223.1867,2879.2697
2018-12-03 11:35:00,246.36,246.39,245.99,246.39,2266.899169145553,223.2502,223.2773,222.9149,223.2773,2266.8992
2018-12-03 11:40:00,246.28,246.28,245.85,246.06,2974.6640681095496,223.1777,223.1777,222.788,222.9783,2974.6641
2018-12-03 11:45:00,246.0,246.05,245.88,246.04,1948.9178377269463,222.9239,222.9692,222.8152,222.9602,1948.9178
2018-12-03 11:50:00,245.98,246.06,245.55,245.67,17263.309057339215,222.9058,222.9783,222.5161,222.6249,17263.3091
2018-12-03 11:55:00,245.52,245.77,245.52,245.65,4718.432659759975,222.489,222.7155,222.489,222.6068,4718.4327
2018-12-03 12:00:00,245.69,246.06,245.69,246.01,12962.355113344958,222.643,222.9783,222.643,222.933,12962.3551
2018-12-03 12:05:00,246.01,246.31,245.82,246.31,14930.762129449173,222.933,223.2048,222.7608,223.2048,14930.7621
2018-12-03 12:10:00,246.37,246.39,246.11,246.13,6585.2907990563135,223.2592,223.2773,223.0236,223.0417,6585.2908
2018-12-03 12:15:00,246.31,246.63,246.21,246.21,6943.276233459842,223.2048,223.4948,223.1142,223.1142,6943.2762
2018-12-03 12:20:00,246.15,246.27,246.06,246.17,7899.271720176428,223.0599,223.1686,222.9783,223.078,7899.2717
2018-12-03 12:25:00,246.25,246.59,246.24,246.52,5210.790850343625,223.1505,223.4586,223.1414,223.3951,5210.7909
2018-12-03 12:30:00,246.51,246.97,246.51,246.91,6026.259103497794,223.3861,223.8029,223.3861,223.7486,6026.2591
2018-12-03 12:35:00,246.93,246.93,246.46,246.46,3822.9562006359615,223.7667,223.7667,223.3408,223.3408,3822.9562
2018-12-03 12:40:00,246.46,246.46,245.9,245.9,6568.878859370191,223.3408,223.3408,222.8333,222.8333,6568.8789
2018-12-03 12:45:00,245.86,246.05,245.82,245.92,5465.17591547851,222.7971,222.9692,222.7608,222.8514,5465.1759
2018-12-03 12:50:00,245.92,246.06,245.92,246.04,2668.991691455534,222.8514,222.9783,222.8514,222.9602,2668.9917
2018-12-03 12:55:00,246.09,246.33,246.02,246.31,5362.60129244025,223.0055,223.223,222.9421,223.2048,5362.6013
2018-12-03 13:00:00,246.42,246.64,246.33,246.64,5950.353882449482,223.3045,223.5039,223.223,223.5039,5950.3539
2018-12-03 13:05:00,246.64,246.7,246.42,246.44,4490.716996615037,223.5039,223.5583,223.3045,223.3227,4490.717
2018-12-03 13:10:00,246.5,246.69,246.22,246.24,7511.539645091804,223.377,223.5492,223.1233,223.1414,7511.5396
2018-12-03 13:15:00,246.35,246.35,246.12,246.14,4404.554313262898,223.2411,223.2411,223.0327,223.0508,4404.5543
2018-12-03 13:20:00,246.13,246.75,246.13,246.75,1951.9950764180944,223.0417,223.6036,223.0417,223.6036,1951.9951
2018-12-03 13:25:00,246.64,246.71,246.38,246.63,16584.26505282593,223.5039,223.5673,223.2683,223.4948,16584.2651
2018-12-03 13:30:00,246.56,246.61,246.28,246.35,19279.926146271413,223.4314,223.4767,223.1777,223.2411,19279.9261
2018-12-03 13:35:00,246.43,246.43,246.13,246.22,13411.63196225254,223.3136,223.3136,223.0417,223.1233,13411.632
2018-12-03 13:40:00,246.15,246.4,246.15,246.28,11200.123089547646,223.0599,223.2864,223.0599,223.1777,11200.1231
2018-12-03 13:45:00,246.34,246.34,245.84,245.84,9648.169042978769,223.232,223.232,222.7789,222.7789,9648.169
2018-12-03 13:50:00,245.76,246.06,245.75,246.06,9654.323520361062,222.7064,222.9783,222.6974,222.9783,9654.3235
2018-12-03 13:55:00,246.03,246.03,245.68,245.72,4522.515129756898,222.9511,222.9511,222.6339,222.6702,4522.5151
2018-12-03 14:00:00,245.81,246.08,245.81,245.82,2402.297671556057,222.7518,222.9964,222.7518,222.7608,2402.2977
2018-12-03 14:05:00,245.82,245.82,245.33,245.54,4515.33490614422,222.7608,222.7608,222.3168,222.5071,4515.3349
2018-12-03 14:10:00,245.68,245.73,245.63,245.63,2666.9401989947687,222.6339,222.6793,222.5886,222.5886,2666.9402
2018-12-03 14:15:00,245.7,246.35,245.68,246.14,5333.880397989537,222.6521,223.2411,222.6339,223.0508,5333.8804
2018-12-03 14:20:00,246.24,246.55,246.24,246.43,7221.253461893527,223.1414,223.4223,223.1414,223.3136,7221.2535
2018-12-03 14:25:00,246.53,246.69,246.34,246.48,13080.315929838956,223.4042,223.5492,223.232,223.3589,13080.3159
2018-12-03 14:30:00,246.49,246.49,246.01,246.01,10020.51492460765,223.368,223.368,222.933,222.933,10020.5149
2018-12-03 14:35:00,246.02,246.09,245.87,245.95,4567.647963893733,222.9421,223.0055,222.8061,222.8786,4567.648
2018-12-03 14:40:00,246.06,246.3,245.98,246.01,6060.1087291004205,222.9783,223.1958,222.9058,222.933,6060.1087
2018-12-03 14:45:00,245.94,246.15,245.93,246.08,3408.554723561391,222.8696,223.0599,222.8605,222.9964,3408.5547
2018-12-03 14:50:00,246.15,246.25,245.69,245.81,13061.85249769207,223.0599,223.1505,222.643,222.7518,13061.8525
2018-12-03 14:55:00,245.76,245.91,245.69,245.88,3541.9017335111294,222.7064,222.8424,222.643,222.8152,3541.9017
2018-12-03 15:00:00,245.84,245.85,245.6,245.69,3090.573392142784,222.7789,222.788,222.5614,222.643,3090.5734
2018-12-03 15:05:00,245.6,245.99,245.5,245.64,6725.81803261873,222.5614,222.9149,222.4708,222.5977,6725.818
2018-12-03 15:10:00,245.67,246.1,245.64,246.09,15720.586726843778,222.6249,223.0145,222.5977,223.0055,15720.5867
2018-12-03 15:15:00,246.19,246.34,246.18,246.29,7016.104215817007,223.0961,223.232,223.087,223.1867,7016.1042
2018-12-03 15:20:00,246.32,246.36,246.16,246.28,7764.898963996307,223.2139,223.2502,223.0689,223.1777,7764.899
2018-12-03 15:25:00,246.28,246.33,245.9,246.32,6814.032208431634,223.1777,223.223,222.8333,223.2139,6814.0322
2018-12-03 15:30:00,246.31,246.61,246.18,246.51,10940.609293260846,223.2048,223.4767,223.087,223.3861,10940.6093
2018-12-03 15:35:00,246.45,246.82,246.45,246.82,7740.281054467125,223.3317,223.667,223.3317,223.667,7740.2811
2018-12-03 15:40:00,246.84,246.84,246.54,246.59,6688.891168324956,223.6851,223.6851,223.4133,223.4586,6688.8912
2018-12-03 15:45:00,246.68,246.81,245.79,245.93,20099.49738434712,223.5401,223.6579,222.7336,222.8605,20099.4974
2018-12-03 15:50:00,245.95,246.1,245.72,245.9,17513.59113755257,222.8786,223.0145,222.6702,222.8333,17513.5911
2018-12-03 15:55:00,245.9,246.44,245.86,246.22,69597.90747769002,222.8333,223.3227,222.7971,223.1233,69597.9075
2018-12-04 09:30:00,246.42,246.57,245.62,245.72,37810.03179813314,223.3045,223.4405,222.5796,222.6702,37810.0318
2018-12-04 09:35:00,245.72,246.93,245.63,246.1,34912.298697302285,222.6702,223.7667,222.5886,223.0145,34912.2987
2018-12-04 09:40:00,246.28,246.62,246.06,246.19,7939.27582316135,223.1777,223.4858,222.9783,223.0961,7939.2758
2018-12-04 09:45:00,246.16,246.51,246.03,246.51,19088.111601189863,223.0689,223.3861,222.9511,223.3861,19088.1116
2018-12-04 09:50:00,246.45,246.54,246.22,246.45,23920.40209252231,223.3317,223.4133,223.1233,223.3317,23920.4021
2018-12-04 09:55:00,246.46,246.53,245.57,245.58,22114.062980818544,223.3408,223.4042,222.5343,222.5433,22114.063
2018-12-04 10:00:00,245.75,246.39,245.75,246.2,4232.228946558621,222.6974,223.2773,222.6974,223.1052,4232.2289
2018-12-04 10:05:00,246.28,246.6,246.25,246.6,12452.559236844803,223.1777,223.4676,223.1505,223.4676,12452.5592
2018-12-04 10:10:00,246.56,246.65,246.19,246.19,7235.613909118883,223.4314,223.513,223.0961,223.0961,7235.6139
2018-12-04 10:15:00,246.08,246.38,245.84,245.84,15505.180018463432,222.9964,223.2683,222.7789,222.7789,15505.18
2018-12-04 10:20:00,245.69,245.7,245.05,245.51,11130.372345881628,222.643,222.6521,222.063,222.4799,11130.3723
2018-12-04 10:25:00,245.56,246.03,245.41,246.03,12829.00810339522,222.5252,222.9511,222.3893,222.9511,12829.0081
2018-12-04 10:30:00,245.98,246.0,245.5,245.6,8120.832905939071,222.9058,222.9239,222.4708,222.5614,8120.8329
2018-12-04 10:35:00,245.55,245.93,245.51,245.69,9890.24515334906,222.5161,222.8605,222.4799,222.643,9890.2452
2018-12-04 10:40:00,245.73,245.93,245.55,245.81,9136.321674017849,222.6793,222.8605,222.5161,222.7518,9136.3217
2018-12-04 10:45:00,245.74,246.15,245.64,246.07,10143.604472253564,222.6883,223.0599,222.5977,222.9874,10143.6045
2018-12-04 10:50:00,246.02,246.03,245.43,245.65,4615.858036721715,222.9421,222.9511,222.4074,222.6068,4615.858
2018-12-04 10:55:00,245.46,245.61,245.37,245.46,6069.340445173863,222.4346,222.5705,222.353,222.4346,6069.3404
2018-12-04 11:00:00,245.32,245.45,245.08,245.29,17388.45009744589,222.3077,222.4255,222.0902,222.2805,17388.4501
2018-12-04 11:05:00,245.29,245.58,245.08,245.28,11739.665606728897,222.2805,222.5433,222.0902,222.2715,11739.6656
2018-12-04 11:10:00,245.28,245.29,244.84,244.9,13867.063288542417,222.2715,222.2805,221.8727,221.9271,13867.0633
2018-12-04 11:15:00,244.91,245.19,244.83,245.19,10661.60631859678,221.9362,222.1899,221.8637,222.1899,10661.6063
2018-12-04 11:20:00,245.1,245.45,244.94,245.32,13744.999487126885,222.1084,222.4255,221.9634,222.3077,13744.9995
2018-12-04 11:25:00,245.36,245.43,245.26,245.42,8897.322802338702,222.344,222.4074,222.2533,222.3983,8897.3228
2018-12-04 11:30:00,245.32,245.46,245.28,245.34,7823.366499128116,222.3077,222.4346,222.2715,222.3258,7823.3665
2018-12-04 11:35:00,245.3,245.66,245.3,245.48,7921.838137244846,222.2896,222.6158,222.2896,222.4527,7921.8381
2018-12-04 11:40:00,245.57,245.84,245.5,245.57,6206.7904400451325,222.5343,222.7789,222.4708,222.5343,6206.7904
2018-12-04 11:45:00,245.45,245.55,245.37,245.5,7385.372858754744,222.4255,222.5161,222.353,222.4708,7385.3729
2018-12-04 11:50:00,245.35,245.39,244.93,245.01,9944.60970355934,222.3349,222.3711,221.9543,222.0268,9944.6097
2018-12-04 11:55:00,244.94,244.94,244.37,244.4,3932.711047286901,221.9634,221.9634,221.4468,221.474,3932.711
2018-12-04 12:00:00,244.4,244.4,243.31,243.31,8730.126166786336,221.474,221.474,220.4863,220.4863,8730.1262
2018-12-04 12:05:00,243.39,243.41,242.37,242.65,8914.760488255206,220.5588,220.5769,219.6344,219.8882,8914.7605
2018-12-04 12:10:00,242.76,242.82,242.26,242.26,5576.982254590214,219.9879,220.0422,219.5348,219.5348,5576.9823
2018-12-04 12:15:00,242.32,242.42,241.85,241.99,8882.962355113345,219.5891,219.6797,219.1632,219.2901,8882.9624
2018-12-04 12:20:00,241.99,242.0,241.04,241.06,11058.570109754846,219.2901,219.2991,218.4292,218.4473,11058.5701
2018-12-04 12:25:00,241.09,241.47,241.0,241.07,11102.677197661298,218.4745,218.8189,218.393,218.4564,11102.6772
2018-12-04 12:30:00,240.95,240.95,240.19,240.85,7281.772489486101,218.3476,218.3476,217.6589,218.257,7281.7725
2018-12-04 12:35:00,240.87,241.36,240.71,241.02,13438.301364242488,218.2751,218.7192,218.1302,218.4111,13438.3014
2018-12-04 12:40:00,241.17,241.49,241.0,241.38,13029.028618319828,218.547,218.837,218.393,218.7373,13029.0286
2018-12-04 12:45:00,241.39,241.74,241.35,241.7,9644.066058057237,218.7464,219.0635,218.7101,219.0273,9644.0661
2018-12-04 12:50:00,241.67,241.74,241.35,241.43,12125.346189352753,219.0001,219.0635,218.7101,218.7826,12125.3462
2018-12-04 12:55:00,241.43,241.86,241.3,241.3,18226.48476766848,218.7826,219.1723,218.6648,218.6648,18226.4848
2018-12-04 13:00:00,241.3,241.53,241.11,241.45,4124.525592368448,218.6648,218.8732,218.4926,218.8007,4124.5256
2018-12-04 13:05:00,241.45,241.48,240.95,240.95,3924.50507744384,218.8007,218.8279,218.3476,218.3476,3924.5051
2018-12-04 13:10:00,241.03,241.35,240.88,241.0,7590.522104831264,218.4201,218.7101,218.2842,218.393,7590.5221
2018-12-04 13:15:00,241.0,241.3,240.88,240.89,5539.029644066058,218.393,218.6648,218.2842,218.2933,5539.0296
2018-12-04 13:20:00,240.94,241.07,240.88,240.98,4113.242383834239,218.3386,218.4564,218.2842,218.3748,4113.2424
2018-12-04 13:25:00,240.91,240.92,239.49,239.96,7898.245973946045,218.3114,218.3205,217.0246,217.4505,7898.246
2018-12-04 13:30:00,239.96,240.41,239.84,240.23,5209.765104113242,217.4505,217.8583,217.3418,217.6952,5209.7651
2018-12-04 13:35:00,240.23,240.35,239.53,239.58,7487.947481793004,217.6952,217.8039,217.0608,217.1062,7487.9475
2018-12-04 13:40:00,239.45,239.76,239.03,239.76,7591.547851061647,216.9884,217.2693,216.6077,217.2693,7591.5479
2018-12-04 13:45:00,239.63,240.27,239.56,240.09,17440.763155195404,217.1515,217.7314,217.088,217.5683,17440.7632
2018-12-04 13:50:00,239.98,240.23,239.84,239.9,3025.95137962868,217.4686,217.6952,217.3418,217.3961,3025.9514
2018-12-04 13:55:00,240.04,240.8,239.92,240.46,7545.38927069443,217.523,218.2117,217.4143,217.9036,7545.3893
2018-12-04 14:00:00,240.59,240.81,240.13,240.16,9963.073135706223,218.0214,218.2208,217.6046,217.6317,9963.0731
2018-12-04 14:05:00,240.32,241.1,240.26,241.1,6597.599753820905,217.7767,218.4836,217.7224,218.4836,6597.5998
2018-12-04 14:10:00,241.1,241.51,240.83,241.27,9040.927274592266,218.4836,218.8551,218.2389,218.6376,9040.9273
2018-12-04 14:15:00,241.19,241.39,241.08,241.33,7385.372858754744,218.5651,218.7464,218.4654,218.692,7385.3729
2018-12-04 14:20:00,241.35,241.55,241.19,241.19,6364.755359524053,218.7101,218.8914,218.5651,218.5651,6364.7554
2018-12-04 14:25:00,241.16,241.18,240.86,240.86,9787.6705303108,218.5379,218.5561,218.2661,218.2661,9787.6705
2018-12-04 14:30:00,241.0,241.64,240.93,241.64,7299.210175402605,218.393,218.9729,218.3295,218.9729,7299.2102
2018-12-04 14:35:00,241.62,241.62,241.16,241.53,7279.720997025335,218.9548,218.9548,218.5379,218.8732,7279.721
2018-12-04 14:40:00,241.56,241.64,241.24,241.33,14453.790132321265,218.9004,218.9729,218.6104,218.692,14453.7901
2018-12-04 14:45:00,241.33,241.93,241.25,241.81,8034.670222586931,218.692,219.2357,218.6195,219.127,8034.6702
2018-12-04 14:50:00,241.81,241.81,241.46,241.62,8790.64519437891,219.127,219.127,218.8098,218.9548,8790.6452
2018-12-04 14:55:00,241.49,241.64,240.61,240.66,5333.880397989537,218.837,218.9729,218.0395,218.0848,5333.8804
2018-12-04 15:00:00,240.57,240.66,240.19,240.49,8026.464252743871,218.0033,218.0848,217.6589,217.9308,8026.4643
2018-12-04 15:05:00,240.42,240.68,240.27,240.27,8341.36834547133,217.8674,218.103,217.7314,217.7314,8341.3683
2018-12-04 15:10:00,240.32,240.49,240.02,240.24,9965.124628166992,217.7767,217.9308,217.5049,217.7042,9965.1246
2018-12-04 15:15:00,240.41,240.97,240.06,240.07,6053.954251718124,217.8583,218.3658,217.5411,217.5502,6053.9543
2018-12-04 15:20:00,240.12,240.49,239.58,239.58,8936.30115909324,217.5955,217.9308,217.1062,217.1062,8936.3012
2018-12-04 15:25:00,239.72,240.27,239.45,239.45,10449.27684890758,217.233,217.7314,216.9884,216.9884,10449.2768
2018-12-04 15:30:00,239.6,239.92,239.42,239.75,16680.685198481893,217.1243,217.4143,216.9612,217.2602,16680.6852
2018-12-04 15:35:00,239.64,240.03,239.26,239.27,29794.85075392348,217.1605,217.5139,216.8162,216.8252,29794.8508
2018-12-04 15:40:00,239.29,239.4,238.96,239.24,17589.49635860088,216.8434,216.943,216.5443,216.7981,17589.4964
2018-12-04 15:45:00,239.14,239.37,238.9,239.37,30309.775361575543,216.7074,216.9159,216.4899,216.9159,30309.7754
2018-12-04 15:50:00,239.31,239.45,238.87,239.23,28179.30044107088,216.8615,216.9884,216.4628,216.789,28179.3004
2018-12-04 15:55:00,239.2,239.23,238.41,238.82,96100.11283208532,216.7618,216.789,216.0459,216.4174,96100.1128
2018-12-06 09:30:00,236.45,237.18,235.05,235.47,42897.73310083085,214.2698,214.9313,213.0011,213.3817,42897.7331
2018-12-06 09:35:00,235.43,236.06,235.1,235.63,14604.574828187506,213.3454,213.9164,213.0464,213.5267,14604.5748
2018-12-06 09:40:00,235.51,235.51,234.11,234.64,32829.008103395216,213.4179,213.4179,212.1493,212.6296,32829.0081
2018-12-06 09:45:00,234.52,235.66,234.4,235.41,71861.72940814443,212.5208,213.5539,212.4121,213.3273,71861.7294
2018-12-06 09:50:00,235.37,235.4,233.39,233.39,45486.71658631654,213.2911,213.3183,211.4968,211.4968,45486.7166
2018-12-06 09:55:00,233.54,234.05,232.68,234.05,29188.63473176736,211.6327,212.0949,210.8534,212.0949,29188.6347
2018-12-06 10:00:00,233.9,233.9,232.98,233.11,20131.29551748897,211.959,211.959,211.1253,211.2431,20131.2955
2018-12-06 10:05:00,233.07,233.07,232.53,232.98,21028.82346907375,211.2068,211.2068,210.7175,211.1253,21028.8235
2018-12-06 10:10:00,233.03,233.14,232.46,232.85,19502.51307826444,211.1706,211.2703,210.654,211.0075,19502.5131
2018-12-06 10:15:00,232.85,234.06,232.85,233.22,30410.29849215304,211.0075,212.104,211.0075,211.3428,30410.2985
2018-12-06 10:20:00,233.08,233.63,232.62,233.24,18873.7306390399,211.2159,211.7143,210.799,211.3609,18873.7306
2018-12-06 10:25:00,233.14,233.47,232.85,233.03,9744.58918863473,211.2703,211.5693,211.0075,211.1706,9744.5892
2018-12-06 10:30:00,233.08,233.12,232.25,232.33,8288.029541491434,211.2159,211.2521,210.4637,210.5362,8288.0295
2018-12-06 10:35:00,232.4,232.78,231.78,232.78,10628.782439224537,210.5997,210.944,210.0378,210.944,10628.7824
2018-12-06 10:40:00,232.9,233.06,232.46,232.74,6988.409067596676,211.0528,211.1978,210.654,210.9078,6988.4091
2018-12-06 10:45:00,232.66,232.7,231.61,231.69,9251.205251820698,210.8353,210.8715,209.8838,209.9563,9251.2053
2018-12-06 10:50:00,231.8,231.92,231.3,231.68,4527.643860908811,210.056,210.1647,209.6029,209.9472,4527.6439
2018-12-06 10:55:00,231.32,231.68,230.99,230.99,33360.34465073341,209.621,209.9472,209.3219,209.3219,33360.3447
2018-12-06 11:00:00,231.09,231.34,230.74,231.06,10152.836188327008,209.4126,209.6391,209.0954,209.3854,10152.8362
2018-12-06 11:05:00,230.95,231.31,230.71,230.79,10292.337675659042,209.2857,209.6119,209.0682,209.1407,10292.3377
2018-12-06 11:10:00,230.97,230.97,229.89,229.98,7083.803467022259,209.3038,209.3038,208.3251,208.4067,7083.8035
2018-12-06 11:15:00,229.88,230.31,229.77,230.08,6955.585188224433,208.3161,208.7057,208.2164,208.4973,6955.5852
2018-12-06 11:20:00,229.98,230.22,229.48,229.53,7075.5974971791975,208.4067,208.6242,207.9536,207.9989,7075.5975
2018-12-06 11:25:00,229.55,229.84,228.93,229.6,38205.969843060826,208.017,208.2798,207.4552,208.0623,38205.9698
2018-12-06 11:30:00,229.58,230.19,229.38,230.19,18500.35901118064,208.0442,208.597,207.863,208.597,18500.359
2018-12-06 11:35:00,230.13,230.68,230.13,230.2,6631.44937942353,208.5426,209.041,208.5426,208.606,6631.4494
2018-12-06 11:40:00,230.35,230.52,230.16,230.31,9661.50374397374,208.742,208.896,208.5698,208.7057,9661.5037
2018-12-06 11:45:00,230.25,230.35,230.05,230.22,13799.364037337162,208.6514,208.742,208.4701,208.6242,13799.364
2018-12-06 11:50:00,230.25,230.77,229.96,230.19,12322.289465586213,208.6514,209.1226,208.3886,208.597,12322.2895
2018-12-06 11:55:00,230.25,230.59,229.94,230.52,9201.969432762337,208.6514,208.9595,208.3704,208.896,9201.9694
2018-12-06 12:00:00,230.45,230.65,229.9,230.0,45739.05015899066,208.8326,209.0138,208.3342,208.4248,45739.0502
2018-12-06 12:05:00,229.99,231.17,229.93,230.69,21213.45779054262,208.4157,209.4851,208.3614,209.0501,21213.4578
2018-12-06 12:10:00,230.74,231.15,230.68,231.1,13551.133449584571,209.0954,209.4669,209.041,209.4216,13551.1334
2018-12-06 12:15:00,231.41,231.74,231.06,231.34,9237.870550825724,209.7025,210.0016,209.3854,209.6391,9237.8706
2018-12-06 12:20:00,231.23,231.5,230.91,231.24,10521.079085034362,209.5394,209.7841,209.2494,209.5485,10521.0791
2018-12-06 12:25:00,231.14,231.82,231.06,231.82,19111.703764488662,209.4579,210.0741,209.3854,210.0741,19111.7038
2018-12-06 12:30:00,231.95,232.49,231.45,232.49,27922.863883475227,210.1919,210.6812,209.7388,210.6812,27922.8639
2018-12-06 12:35:00,232.5,232.63,231.86,231.89,11159.09324033234,210.6903,210.8081,210.1103,210.1375,11159.0932
2018-12-06 12:40:00,231.87,232.31,231.83,232.18,7996.717612062775,210.1194,210.5181,210.0831,210.4003,7996.7176
2018-12-06 12:45:00,232.07,232.41,231.96,232.1,7346.394502000205,210.3006,210.6087,210.201,210.3278,7346.3945
2018-12-06 12:50:00,232.08,232.43,231.97,232.36,12360.24207611037,210.3097,210.6269,210.21,210.5634,12360.2421
2018-12-06 12:55:00,232.36,232.54,232.1,232.27,8205.969843060826,210.5634,210.7265,210.3278,210.4819,8205.9698
2018-12-06 13:00:00,232.25,232.37,231.77,231.86,11774.540978561903,210.4637,210.5725,210.0288,210.1103,11774.541
2018-12-06 13:05:00,232.01,232.01,231.26,231.35,5333.880397989537,210.2463,210.2463,209.5666,209.6482,5333.8804
2018-12-06 13:10:00,231.41,231.5,231.17,231.33,9235.81905836496,209.7025,209.7841,209.4851,209.63,9235.8191
2018-12-06 13:15:00,231.49,231.68,231.08,231.13,11690.42978767053,209.775,209.9472,209.4035,209.4488,11690.4298
2018-12-06 13:20:00,230.98,231.61,230.71,231.35,12855.677505385169,209.3129,209.8838,209.0682,209.6482,12855.6775
2018-12-06 13:25:00,231.39,231.68,231.18,231.18,8751.66683762437,209.6844,209.9472,209.4941,209.4941,8751.6668
2018-12-06 13:30:00,231.23,231.23,230.74,230.87,7598.728074674325,209.5394,209.5394,209.0954,209.2132,7598.7281
2018-12-06 13:35:00,230.72,231.48,230.58,231.06,7869.525079495333,209.0773,209.766,208.9504,209.3854,7869.5251
2018-12-06 13:40:00,231.15,231.44,230.9,230.92,10187.711560160016,209.4669,209.7297,209.2404,209.2585,10187.7116
2018-12-06 13:45:00,231.09,231.32,230.95,231.24,10124.115293876295,209.4126,209.621,209.2857,209.5485,10124.1153
2018-12-06 13:50:00,231.32,231.74,231.09,231.74,9898.451123192122,209.621,210.0016,209.4126,210.0016,9898.4511
2018-12-06 13:55:00,231.91,232.04,231.59,232.04,5967.791568365986,210.1556,210.2734,209.8657,210.2734,5967.7916
2018-12-06 14:00:00,232.18,233.24,232.17,232.87,22717.20176428352,210.4003,211.3609,210.3913,211.0256,22717.2018
2018-12-06 14:05:00,232.78,232.84,232.28,232.37,9324.033234177865,210.944,210.9984,210.4909,210.5725,9324.0332
2018-12-06 14:10:00,232.29,232.39,231.66,232.2,9565.083598317777,210.5,210.5906,209.9291,210.4184,9565.0836
2018-12-06 14:15:00,232.25,232.47,231.23,231.24,7938.250076930967,210.4637,210.6631,209.5394,209.5485,7938.2501
2018-12-06 14:20:00,231.35,231.68,231.35,231.38,6333.982972612575,209.6482,209.9472,209.6482,209.6754,6333.983
2018-12-06 14:25:00,231.52,232.02,231.47,232.02,5438.506513488563,209.8022,210.2553,209.7569,210.2553,5438.5065
2018-12-06 14:30:00,231.89,232.09,231.39,231.6,28833.72653605498,210.1375,210.3188,209.6844,209.8747,28833.7265
2018-12-06 14:35:00,231.54,231.78,231.33,231.5,5461.07293055698,209.8204,210.0378,209.63,209.7841,5461.0729
2018-12-06 14:40:00,231.54,231.77,231.14,231.14,9309.672786952508,209.8204,210.0288,209.4579,209.4579,9309.6728
2018-12-06 14:45:00,231.22,231.32,230.26,230.67,10872.910042055595,209.5304,209.621,208.6604,209.032,10872.91
2018-12-06 14:50:00,230.81,232.15,230.79,232.07,7273.56651964304,209.1588,210.3731,209.1407,210.3006,7273.5665
2018-12-06 14:55:00,232.14,232.7,232.0,232.37,13392.142783875268,210.3641,210.8715,210.2372,210.5725,13392.1428
2018-12-06 15:00:00,232.39,232.99,231.95,232.01,12997.230485177966,210.5906,211.1343,210.1919,210.2463,12997.2305
2018-12-06 15:05:00,232.02,232.3,231.67,232.26,12252.538721920197,210.2553,210.5091,209.9382,210.4728,12252.5387
2018-12-06 15:10:00,232.29,232.48,231.99,232.04,5565.6990460560055,210.5,210.6722,210.2281,210.2734,5565.699
2018-12-06 15:15:00,232.04,232.58,231.85,232.16,15900.092317160734,210.2734,210.7628,210.1013,210.3822,15900.0923
2018-12-06 15:20:00,232.16,232.24,231.78,232.0,9825.623140834958,210.3822,210.4547,210.0378,210.2372,9825.6231
2018-12-06 15:25:00,231.99,232.69,231.99,232.55,16418.09416350395,210.2281,210.8625,210.2281,210.7356,16418.0942
2018-12-06 15:30:00,232.46,233.98,232.46,233.63,16123.704995384142,210.654,212.0315,210.654,211.7143,16123.705
2018-12-06 15:35:00,233.63,233.91,233.47,233.79,17427.42845420043,211.7143,211.968,211.5693,211.8593,17427.4285
2018-12-06 15:40:00,233.76,234.02,233.29,233.9,25342.0863678326,211.8321,212.0677,211.4062,211.959,25342.0864
2018-12-06 15:45:00,234.0,234.75,233.8,234.71,30673.91527336137,212.0496,212.7292,211.8684,212.693,30673.9153
2018-12-06 15:50:00,234.63,234.95,234.5,234.95,33104.93383936814,212.6205,212.9105,212.5027,212.9105,33104.9338
2018-12-06 15:55:00,234.96,235.39,234.95,235.15,113532.67001743767,212.9195,213.3092,212.9105,213.0917,113532.67
2018-12-07 09:30:00,234.92,235.55,234.6,234.66,19289.15786234485,213.5825,214.1553,213.2916,213.3461,19289.1579
2018-12-07 09:35:00,234.62,235.34,234.46,235.34,17618.217253051593,213.3097,213.9643,213.1643,213.9643,17618.2173
2018-12-07 09:40:00,235.57,235.86,235.15,235.53,9436.86531951995,214.1734,214.4371,213.7916,214.1371,9436.8653
2018-12-07 09:45:00,235.3,235.49,234.62,234.98,8616.268335213868,213.928,214.1007,213.3097,213.637,8616.2683
2018-12-07 09:50:00,234.95,234.95,234.26,234.55,2974.6640681095496,213.6098,213.6098,212.9824,213.2461,2974.6641
2018-12-07 09:55:00,234.63,234.74,234.01,234.03,4126.577084829213,213.3188,213.4188,212.7551,212.7733,4126.5771
2018-12-07 10:00:00,234.13,234.83,234.12,234.82,9839.983588060311,212.8642,213.5007,212.8552,213.4916,9839.9836
2018-12-07 10:05:00,234.84,234.87,234.3,234.38,4925.633398297261,213.5098,213.537,213.0188,213.0915,4925.6334
2018-12-07 10:10:00,234.3,234.37,233.8,233.85,7645.912401271925,213.0188,213.0824,212.5642,212.6097,7645.9124
2018-12-07 10:15:00,233.68,233.7,232.67,233.05,8923.992204328648,212.4551,212.4733,211.5369,211.8823,8923.9922
2018-12-07 10:20:00,233.13,233.13,232.19,232.19,4498.922966458098,211.9551,211.9551,211.1005,211.1005,4498.923
2018-12-07 10:25:00,232.28,232.65,232.01,232.65,4281.464765616986,211.1823,211.5187,210.9368,211.5187,4281.4648
2018-12-07 10:30:00,232.71,232.94,232.58,232.62,6410.91393989127,211.5732,211.7823,211.455,211.4914,6410.9139
2018-12-07 10:35:00,232.54,232.57,231.86,232.25,5333.880397989537,211.4187,211.4459,210.8004,211.155,5333.8804
2018-12-07 10:40:00,232.22,232.56,231.78,232.46,3195.1995076418093,211.1277,211.4368,210.7277,211.3459,3195.1995
2018-12-07 10:45:00,232.5,232.96,232.23,232.48,12492.563339829723,211.3823,211.8005,211.1368,211.3641,12492.5633
2018-12-07 10:50:00,232.25,232.55,232.1,232.25,4513.283413683455,211.155,211.4278,211.0186,211.155,4513.2834
2018-12-07 10:55:00,232.38,232.93,232.38,232.93,2314.083495743153,211.2732,211.7732,211.2732,211.7732,2314.0835
2018-12-07 11:00:00,232.93,233.18,232.59,232.79,10678.0182582829,211.7732,212.0005,211.4641,211.646,10678.0183
2018-12-07 11:05:00,232.93,232.93,232.32,232.56,9207.098163914246,211.7732,211.7732,211.2186,211.4368,9207.0982
2018-12-07 11:10:00,232.58,232.66,231.44,231.44,4702.020720073853,211.455,211.5278,210.4186,210.4186,4702.0207
2018-12-07 11:15:00,231.58,231.58,231.07,231.1,8205.969843060826,210.5459,210.5459,210.0822,210.1095,8205.9698
2018-12-07 11:20:00,231.01,231.1,229.98,230.1,6000.61544773823,210.0276,210.1095,209.0912,209.2003,6000.6154
2018-12-07 11:25:00,229.95,230.3,229.74,230.13,6577.084829213252,209.0639,209.3821,208.873,209.2276,6577.0848
2018-12-07 11:30:00,230.17,230.39,229.76,229.86,9129.14145040517,209.2639,209.4639,208.8912,208.9821,9129.1415
2018-12-07 11:35:00,229.96,230.17,229.67,229.95,4965.637501282183,209.073,209.2639,208.8093,209.0639,4965.6375
2018-12-07 11:40:00,229.96,230.22,229.65,230.21,8848.086983280336,209.073,209.3094,208.7912,209.3003,8848.087
2018-12-07 11:45:00,230.19,230.6,230.12,230.57,5231.305774951277,209.2821,209.6549,209.2185,209.6276,5231.3058
2018-12-07 11:50:00,230.59,230.63,229.9,229.9,6339.111703764488,209.6458,209.6821,209.0184,209.0184,6339.1117
2018-12-07 11:55:00,229.84,229.91,229.55,229.6,7157.657195609806,208.9639,209.0275,208.7002,208.7457,7157.6572
2018-12-07 12:00:00,229.68,230.21,229.68,229.99,4560.467740281054,208.8184,209.3003,208.8184,209.1003,4560.4677
2018-12-07 12:05:00,230.06,230.19,229.77,230.14,6431.428864498923,209.1639,209.2821,208.9003,209.2366,6431.4289
2018-12-07 12:10:00,230.14,231.06,230.14,230.76,4015.796491947892,209.2366,210.0731,209.2366,209.8003,4015.7965
2018-12-07 12:15:00,230.66,230.77,230.16,230.44,4813.827059185557,209.7094,209.8094,209.2548,209.5094,4813.8271
2018-12-07 12:20:00,230.42,230.99,230.42,230.74,1446.3021848394706,209.4912,210.0094,209.4912,209.7822,1446.3022
2018-12-07 12:25:00,230.83,230.93,230.52,230.68,5128.731151913016,209.864,209.9549,209.5821,209.7276,5128.7312
2018-12-07 12:30:00,230.61,230.61,229.96,229.96,6975.074366601702,209.664,209.664,209.073,209.073,6975.0744
2018-12-07 12:35:00,229.89,229.99,229.27,229.47,5982.152015591342,209.0094,209.1003,208.4457,208.6275,5982.152
2018-12-07 12:40:00,229.37,229.47,229.11,229.46,3109.0368242896707,208.5366,208.6275,208.3002,208.6184,3109.0368
2018-12-07 12:45:00,229.57,229.76,229.35,229.35,2475.125653913222,208.7184,208.8912,208.5184,208.5184,2475.1257
2018-12-07 12:50:00,229.36,230.34,229.35,230.34,4252.7438711662735,208.5275,209.4185,208.5184,209.4185,4252.7439
2018-12-07 12:55:00,230.22,230.76,230.18,230.64,4831.264745102061,209.3094,209.8003,209.273,209.6912,4831.2647
2018-12-07 13:00:00,230.54,231.3,230.52,231.28,5964.714329674838,209.6003,210.2913,209.5821,210.2731,5964.7143
2018-12-07 13:05:00,231.05,231.08,230.35,230.35,2974.6640681095496,210.064,210.0913,209.4276,209.4276,2974.6641
2018-12-07 13:10:00,230.52,230.6,230.11,230.12,3020.8226484767665,209.5821,209.6549,209.2094,209.2185,3020.8226
2018-12-07 13:15:00,230.08,230.39,229.85,229.89,5518.514719458406,209.1821,209.4639,208.973,209.0094,5518.5147
2018-12-07 13:20:00,229.83,230.6,229.81,230.45,6897.117653092625,208.9548,209.6549,208.9366,209.5185,6897.1177
2018-12-07 13:25:00,230.38,230.38,229.95,229.97,5174.889732280234,209.4549,209.4549,209.0639,209.0821,5174.8897
2018-12-07 13:30:00,230.08,230.08,229.63,229.7,5153.349061442199,209.1821,209.1821,208.773,208.8366,5153.3491
2018-12-07 13:35:00,229.72,230.08,229.49,229.55,5229.254282490511,208.8548,209.1821,208.6457,208.7002,5229.2543
2018-12-07 13:40:00,229.6,230.32,229.57,230.16,5744.178890142579,208.7457,209.4003,208.7184,209.2548,5744.1789
2018-12-07 13:45:00,230.2,230.35,229.68,229.74,7693.096727869524,209.2912,209.4276,208.8184,208.873,7693.0967
2018-12-07 13:50:00,229.67,230.11,229.58,230.11,6131.910965227203,208.8093,209.2094,208.7275,209.2094,6131.911
2018-12-07 13:55:00,230.22,230.22,229.22,229.25,8198.789619448147,209.3094,209.3094,208.4002,208.4275,8198.7896
2018-12-07 14:00:00,229.12,229.15,228.57,228.66,6789.414298902451,208.3093,208.3366,207.8093,207.8911,6789.4143
2018-12-07 14:05:00,228.74,229.03,228.5,228.5,5858.036721715048,207.9638,208.2275,207.7456,207.7456,5858.0367
2018-12-07 14:10:00,228.57,228.72,228.27,228.27,5582.110985742127,207.8093,207.9456,207.5365,207.5365,5582.111
2018-12-07 14:15:00,228.44,229.35,228.44,229.35,6844.804595343112,207.6911,208.5184,207.6911,208.5184,6844.8046
2018-12-07 14:20:00,229.22,229.46,228.77,228.92,7618.217253051594,208.4002,208.6184,207.9911,208.1275,7618.2173
2018-12-07 14:25:00,228.78,229.07,228.47,228.97,7295.107190481075,208.0002,208.2638,207.7183,208.1729,7295.1072
2018-12-07 14:30:00,229.09,229.19,228.69,228.77,7921.838137244846,208.282,208.3729,207.9184,207.9911,7921.8381
2018-12-07 14:35:00,228.81,228.91,228.51,228.75,7869.525079495333,208.0275,208.1184,207.7547,207.9729,7869.5251
2018-12-07 14:40:00,228.75,228.89,228.4,228.58,9105.549287106369,207.9729,208.1002,207.6547,207.8183,9105.5493
2018-12-07 14:45:00,228.34,228.83,228.04,228.63,6975.074366601702,207.6001,208.0456,207.3274,207.8638,6975.0744
2018-12-07 14:50:00,228.68,229.01,228.35,228.35,3672.17150476972,207.9093,208.2093,207.6092,207.6092,3672.1715
2018-12-07 14:55:00,228.29,228.33,227.83,228.04,9108.626525797516,207.5547,207.591,207.1365,207.3274,9108.6265
2018-12-07 15:00:00,227.99,228.28,227.73,227.84,7590.522104831264,207.2819,207.5456,207.0455,207.1456,7590.5221
2018-12-07 15:05:00,227.87,228.77,227.87,228.74,6859.165042568468,207.1728,207.9911,207.1728,207.9638,6859.165
2018-12-07 15:10:00,228.82,229.23,228.6,228.86,9310.698533182893,208.0365,208.4093,207.8365,208.0729,9310.6985
2018-12-07 15:15:00,228.75,229.3,228.56,228.91,10661.60631859678,207.9729,208.4729,207.8002,208.1184,10661.6063
2018-12-07 15:20:00,228.91,229.14,228.53,228.71,14322.49461483229,208.1184,208.3275,207.7729,207.9365,14322.4946
2018-12-07 15:25:00,228.68,229.42,228.43,229.24,13937.839778438814,207.9093,208.582,207.682,208.4184,13937.8398
2018-12-07 15:30:00,229.2,230.08,228.88,230.01,23141.86070366192,208.382,209.1821,208.0911,209.1185,23141.8607
2018-12-07 15:35:00,230.01,230.52,229.28,229.32,22312.032003282387,209.1185,209.5821,208.4548,208.4911,22312.032
2018-12-07 15:40:00,229.11,229.33,228.86,228.98,18673.71012411529,208.3002,208.5002,208.0729,208.182,18673.7101
2018-12-07 15:45:00,228.87,229.16,228.4,228.47,30261.565288747563,208.082,208.3457,207.6547,207.7183,30261.5653
2018-12-07 15:50:00,228.44,229.19,228.44,228.95,34704.072212534615,207.6911,208.3729,207.6911,208.1547,34704.0722
2018-12-07 15:55:00,228.97,229.11,228.5,228.57,70466.71453482409,208.1729,208.3002,207.7456,207.8093,70466.7145
2018-12-10 09:30:00,228.23,229.33,228.23,228.76,18097.24074264027,207.5001,208.5002,207.5001,207.982,18097.2407
2018-12-10 09:35:00,229.02,229.28,228.39,228.73,18060.313878346496,208.2184,208.4548,207.6456,207.9547,18060.3139
2018-12-10 09:40:00,228.4,229.19,228.22,228.96,6308.33931685301,207.6547,208.3729,207.491,208.1638,6308.3393
2018-12-10 09:45:00,228.82,228.86,227.51,227.8,5985.22925428249,208.0365,208.0729,206.8455,207.1092,5985.2293
2018-12-10 09:50:00,227.73,227.73,226.51,226.64,11900.707764898963,207.0455,207.0455,205.9364,206.0546,11900.7078
2018-12-10 09:55:00,226.47,226.47,225.36,225.57,15487.742332546928,205.9,205.9,204.8908,205.0817,15487.7423
2018-12-10 10:00:00,225.66,226.32,225.52,226.25,12202.27715663145,205.1636,205.7636,205.0363,205.7,12202.2772
2018-12-10 10:05:00,226.25,227.01,226.04,226.68,10360.036926864292,205.7,206.3909,205.509,206.0909,10360.0369
2018-12-10 10:10:00,226.48,227.21,226.19,227.21,5025.1307826443735,205.9091,206.5728,205.6454,206.5728,5025.1308
2018-12-10 10:15:00,227.13,227.72,227.11,227.72,7142.271002154067,206.5,207.0365,206.4819,207.0365,7142.271
2018-12-10 10:20:00,227.67,228.15,227.52,227.81,7397.681813519335,206.991,207.4274,206.8546,207.1183,7397.6818
2018-12-10 10:25:00,227.75,227.88,226.95,227.29,5132.834136834547,207.0637,207.1819,206.3364,206.6455,5132.8341
2018-12-10 10:30:00,227.32,227.75,227.07,227.43,10583.6496050877,206.6728,207.0637,206.4455,206.7728,10583.6496
2018-12-10 10:35:00,227.44,227.72,226.8,226.86,6990.460560057441,206.7819,207.0365,206.2,206.2546,6990.4606
2018-12-10 10:40:00,226.73,226.79,225.86,226.05,15104.113242383832,206.1364,206.1909,205.3454,205.5181,15104.1132
2018-12-10 10:45:00,225.91,227.19,225.9,226.8,6130.88521899682,205.3909,206.5546,205.3818,206.2,6130.8852
2018-12-10 10:50:00,226.9,226.9,225.79,225.79,3375.730844189148,206.2909,206.2909,205.2818,205.2818,3375.7308
2018-12-10 10:55:00,226.16,226.58,225.94,226.17,4480.459534311211,205.6181,206.0,205.4181,205.6272,4480.4595
2018-12-10 11:00:00,226.43,226.44,224.23,224.53,8795.773925530822,205.8636,205.8727,203.8634,204.1362,8795.7739
2018-12-10 11:05:00,224.48,224.94,224.48,224.76,7590.522104831264,204.0907,204.509,204.0907,204.3453,7590.5221
2018-12-10 11:10:00,224.81,224.92,224.28,224.57,12207.40588778336,204.3908,204.4908,203.9089,204.1726,12207.4059
2018-12-10 11:15:00,224.64,224.86,224.42,224.85,5347.215098984511,204.2362,204.4362,204.0362,204.4271,5347.2151
2018-12-10 11:20:00,224.75,224.89,224.32,224.78,3608.5752384859984,204.3362,204.4635,203.9453,204.3635,3608.5752
2018-12-10 11:25:00,224.78,225.42,224.78,225.39,6831.469894348138,204.3635,204.9454,204.3635,204.9181,6831.4699
2018-12-10 11:30:00,225.5,225.63,225.13,225.44,7905.426197558723,205.0181,205.1363,204.6817,204.9635,7905.4262
2018-12-10 11:35:00,225.38,225.99,225.15,225.99,6253.974766642732,204.909,205.4636,204.6999,205.4636,6253.9748
2018-12-10 11:40:00,225.92,226.31,225.79,226.08,5703.149040927275,205.3999,205.7545,205.2818,205.5454,5703.149
2018-12-10 11:45:00,226.38,226.72,225.74,226.17,4440.45543132629,205.8182,206.1273,205.2363,205.6272,4440.4554
2018-12-10 11:50:00,226.11,226.6,226.02,226.38,3958.354703046466,205.5727,206.0182,205.4909,205.8182,3958.3547
2018-12-10 11:55:00,226.53,226.53,225.27,225.8,7728.997845932916,205.9545,205.9545,204.809,205.2908,7728.9978
2018-12-10 12:00:00,225.88,225.88,225.04,225.28,3077.2386911478097,205.3636,205.3636,204.5999,204.8181,3077.2387
2018-12-10 12:05:00,225.18,225.68,225.16,225.46,2375.6282695661093,204.7272,205.1817,204.709,204.9817,2375.6283
2018-12-10 12:10:00,225.26,226.69,225.25,226.61,7174.069135295928,204.7999,206.1,204.7908,206.0273,7174.0691
2018-12-10 12:15:00,226.79,227.0,226.08,226.12,8734.229151707867,206.1909,206.3819,205.5454,205.5818,8734.2292
2018-12-10 12:20:00,225.98,226.26,225.72,225.89,7852.087393578829,205.4545,205.7091,205.2181,205.3727,7852.0874
2018-12-10 12:25:00,225.88,226.2,225.52,225.52,3282.3879372243305,205.3636,205.6545,205.0363,205.0363,3282.3879
2018-12-10 12:30:00,225.73,226.34,225.7,226.24,4291.722227920813,205.2272,205.7818,205.1999,205.6909,4291.7222
2018-12-10 12:35:00,226.42,227.45,226.42,227.09,3590.111806339112,205.8545,206.791,205.8545,206.4637,3590.1118
2018-12-10 12:40:00,227.17,227.75,227.17,227.25,3148.0151810442094,206.5364,207.0637,206.5364,206.6091,3148.0152
2018-12-10 12:45:00,227.32,228.04,227.17,228.04,6694.019899476869,206.6728,207.3274,206.5364,207.3274,6694.0199
2018-12-10 12:50:00,227.85,228.19,227.78,228.09,2784.901015488768,207.1546,207.4638,207.091,207.3728,2784.901
2018-12-10 12:55:00,228.19,228.19,227.75,228.03,5440.558005949328,207.4638,207.4638,207.0637,207.3183,5440.558
2018-12-10 13:00:00,228.1,228.35,227.77,227.97,6581.187814134783,207.3819,207.6092,207.0819,207.2637,6581.1878
2018-12-10 13:05:00,227.86,228.46,227.86,228.01,4603.549081957123,207.1637,207.7092,207.1637,207.3001,4603.5491
2018-12-10 13:10:00,228.02,228.7,227.72,228.65,4582.008411119089,207.3092,207.9274,207.0365,207.882,4582.0084
2018-12-10 13:15:00,228.54,228.72,228.32,228.67,3028.0028720894447,207.782,207.9456,207.582,207.9002,3028.0029
2018-12-10 13:20:00,228.68,228.78,228.37,228.44,3308.031592983896,207.9093,208.0002,207.6274,207.6911,3308.0316
2018-12-10 13:25:00,228.3,228.42,228.15,228.15,1278.0798030567237,207.5638,207.6729,207.4274,207.4274,1278.0798
2018-12-10 13:30:00,227.94,229.02,227.94,228.89,3291.6196532977738,207.2365,208.2184,207.2365,208.1002,3291.6197
2018-12-10 13:35:00,228.97,229.37,228.97,229.01,2923.3767565904195,208.1729,208.5366,208.1729,208.2093,2923.3768
2018-12-10 13:40:00,229.01,229.24,228.62,228.74,3289.5681608370087,208.2093,208.4184,207.8547,207.9638,3289.5682
2018-12-10 13:45:00,228.78,229.25,228.78,229.25,1395.0148733203405,208.0002,208.4275,208.0002,208.4275,1395.0149
2018-12-10 13:50:00,229.24,229.64,229.09,229.27,4593.291619653298,208.4184,208.7821,208.282,208.4457,4593.2916
2018-12-10 13:55:00,229.22,229.25,228.88,229.03,3801.415529797928,208.4002,208.4275,208.0911,208.2275,3801.4155
2018-12-10 14:00:00,229.16,229.27,228.95,228.95,2211.508872704893,208.3457,208.4457,208.1547,208.1547,2211.5089
2018-12-10 14:05:00,228.83,229.47,228.83,229.35,3532.6700174376856,208.0456,208.6275,208.0456,208.5184,3532.67
2018-12-10 14:10:00,229.2,229.47,229.12,229.3,6624.269155810852,208.382,208.6275,208.3093,208.4729,6624.2692
2018-12-10 14:15:00,229.3,229.41,228.83,228.85,3236.229356857113,208.4729,208.573,208.0456,208.0638,3236.2294
2018-12-10 14:20:00,228.82,229.38,228.55,229.12,7210.995999589702,208.0365,208.5457,207.7911,208.3093,7210.996
2018-12-10 14:25:00,229.14,229.74,229.08,229.44,3586.008821417581,208.3275,208.873,208.2729,208.6002,3586.0088
2018-12-10 14:30:00,229.5,230.84,229.5,230.84,7428.454200430813,208.6548,209.8731,208.6548,209.8731,7428.4542
2018-12-10 14:35:00,230.84,231.03,230.18,230.18,26347.317673607547,209.8731,210.0458,209.273,209.273,26347.3177
2018-12-10 14:40:00,230.13,230.43,230.13,230.42,1743.7685916504256,209.2276,209.5003,209.2276,209.4912,1743.7686
2018-12-10 14:45:00,230.31,230.44,230.11,230.3,3590.111806339112,209.3912,209.5094,209.2094,209.3821,3590.1118
2018-12-10 14:50:00,230.19,230.53,230.17,230.36,3291.6196532977738,209.2821,209.5912,209.2639,209.4367,3291.6197
2018-12-10 14:55:00,230.32,230.9,229.6,229.65,4718.432659759975,209.4003,209.9276,208.7457,208.7912,4718.4327
2018-12-10 15:00:00,229.7,229.88,229.53,229.53,5436.455021027798,208.8366,209.0003,208.6821,208.6821,5436.455
2018-12-10 15:05:00,229.56,229.71,229.47,229.62,6154.47738229562,208.7093,208.8457,208.6275,208.7639,6154.4774
2018-12-10 15:10:00,229.85,229.88,229.26,229.36,2612.5756487844906,208.973,209.0003,208.4366,208.5275,2612.5756
2018-12-10 15:15:00,229.43,229.43,229.0,229.12,5795.4662016617085,208.5911,208.5911,208.2002,208.3093,5795.4662
2018-12-10 15:20:00,229.22,229.64,229.22,229.62,6106.2673094676375,208.4002,208.7821,208.4002,208.7639,6106.2673
2018-12-10 15:25:00,229.66,230.07,229.64,229.93,3539.850241050364,208.8002,209.173,208.7821,209.0457,3539.8502
2018-12-10 15:30:00,230.04,231.07,230.04,230.95,8219.3045440558,209.1457,210.0822,209.1457,209.9731,8219.3045
2018-12-10 15:35:00,230.99,231.34,230.91,230.97,12957.226382193045,210.0094,210.3277,209.9367,209.9913,12957.2264
2018-12-10 15:40:00,231.09,231.3,230.78,231.2,8102.369473792183,210.1004,210.2913,209.8185,210.2004,8102.3695
2018-12-10 15:45:00,231.23,231.28,230.61,230.74,16363.72961329367,210.2276,210.2731,209.664,209.7822,16363.7296
2018-12-10 15:50:00,230.74,230.86,230.6,230.78,19306.59554826136,209.7822,209.8913,209.6549,209.8185,19306.5955
2018-12-10 15:55:00,230.77,230.94,230.5,230.5,31335.52159195815,209.8094,209.964,209.564,209.564,31335.5216
2018-12-11 09:30:00,232.87,234.11,232.61,232.88,20699.558929120936,211.7187,212.8461,211.4823,211.7278,20699.5589
2018-12-11 09:35:00,232.75,233.61,232.73,232.73,8341.36834547133,211.6096,212.3915,211.5914,211.5914,8341.3683
2018-12-11 09:40:00,232.7,233.03,231.9,233.03,10514.924607652069,211.5641,211.8642,210.8368,211.8642,10514.9246
2018-12-11 09:45:00,232.91,233.03,232.11,232.22,6857.113550107703,211.7551,211.8642,211.0277,211.1277,6857.1136
2018-12-11 09:50:00,232.41,232.76,231.65,232.75,11098.574212739768,211.3005,211.6187,210.6095,211.6096,11098.5742
2018-12-11 09:55:00,232.87,233.27,232.81,233.27,10206.174992306904,211.7187,212.0824,211.6641,212.0824,10206.175
2018-12-11 10:00:00,233.28,234.04,233.12,234.04,14155.297979279923,212.0914,212.7824,211.946,212.7824,14155.298
2018-12-11 10:05:00,234.08,234.49,234.08,234.37,13081.34167606934,212.8188,213.1915,212.8188,213.0824,13081.3417
2018-12-11 10:10:00,234.28,234.31,233.6,234.17,15214.893835265157,213.0006,213.0279,212.3824,212.9006,15214.8938
2018-12-11 10:15:00,234.23,234.93,233.99,234.93,6543.235203610627,212.9552,213.5916,212.737,213.5916,6543.2352
2018-12-11 10:20:00,234.89,235.44,234.74,235.36,5710.329264539952,213.5552,214.0553,213.4188,213.9825,5710.3293
2018-12-11 10:25:00,235.42,235.52,234.73,234.99,12234.07528977331,214.0371,214.128,213.4097,213.6461,12234.0753
2018-12-11 10:30:00,235.06,235.2,234.39,234.86,8479.84408657298,213.7098,213.8371,213.1006,213.5279,8479.8441
2018-12-11 10:35:00,234.91,235.51,234.36,235.49,13927.582316134987,213.5734,214.1189,213.0734,214.1007,13927.5823
2018-12-11 10:40:00,235.25,235.44,234.84,235.26,12259.718945532875,213.8825,214.0553,213.5098,213.8916,12259.7189
2018-12-11 10:45:00,235.33,235.51,233.77,233.78,10279.002974664068,213.9552,214.1189,212.5369,212.546,10279.003
2018-12-11 10:50:00,233.95,234.6,233.95,234.25,5643.655759565083,212.7006,213.2916,212.7006,212.9733,5643.6558
2018-12-11 10:55:00,234.16,234.16,233.58,233.89,7898.245973946045,212.8915,212.8915,212.3642,212.646,7898.246
2018-12-11 11:00:00,233.93,233.96,233.34,233.58,6792.491537593599,212.6824,212.7097,212.146,212.3642,6792.4915
2018-12-11 11:05:00,233.44,233.44,232.94,232.98,4697.917735152323,212.2369,212.2369,211.7823,211.8187,4697.9177
2018-12-11 11:10:00,233.04,233.2,232.82,232.83,2564.365575956508,211.8732,212.0187,211.6732,211.6823,2564.3656
2018-12-11 11:15:00,232.85,232.92,232.46,232.73,4862.03713201354,211.7005,211.7641,211.3459,211.5914,4862.0371
2018-12-11 11:20:00,232.69,232.76,232.27,232.76,2769.514822033029,211.555,211.6187,211.1732,211.6187,2769.5148
2018-12-11 11:25:00,232.63,232.79,232.4,232.6,5016.924812801312,211.5005,211.646,211.2914,211.4732,5016.9248
2018-12-11 11:30:00,232.61,232.7,231.84,231.92,6492.973638321879,211.4823,211.5641,210.7822,210.855,6492.9736
2018-12-11 11:35:00,231.96,231.99,231.66,231.79,7501.282182787978,210.8913,210.9186,210.6186,210.7368,7501.2822
2018-12-11 11:40:00,231.72,231.8,231.39,231.8,7298.184429172223,210.6731,210.7459,210.3731,210.7459,7298.1844
2018-12-11 11:45:00,231.52,232.01,231.46,231.82,6930.967278695251,210.4913,210.9368,210.4368,210.7641,6930.9673
2018-12-11 11:50:00,231.98,232.36,231.87,232.32,4129.654323520361,210.9095,211.255,210.8095,211.2186,4129.6543
2018-12-11 11:55:00,232.28,232.69,232.18,232.54,6673.504974869217,211.1823,211.555,211.0914,211.4187,6673.505
2018-12-11 12:00:00,232.6,232.6,231.76,231.87,6144.219919991794,211.4732,211.4732,210.7095,210.8095,6144.2199
2018-12-11 12:05:00,231.83,231.89,231.4,231.43,3700.8923992204327,210.7731,210.8277,210.3822,210.4095,3700.8924
2018-12-11 12:10:00,231.48,231.48,231.15,231.35,4456.867371012411,210.4549,210.4549,210.1549,210.3367,4456.8674
2018-12-11 12:15:00,231.19,231.27,230.42,230.56,9616.370909836904,210.1913,210.264,209.4912,209.6185,9616.3709
2018-12-11 12:20:00,230.56,231.4,230.56,231.34,4410.708790645194,209.6185,210.3822,209.6185,210.3277,4410.7088
2018-12-11 12:25:00,231.4,231.47,230.98,231.03,7282.798235716484,210.3822,210.4458,210.0004,210.0458,7282.7982
2018-12-11 12:30:00,230.94,231.27,230.75,230.99,4205.559544568673,209.964,210.264,209.7912,210.0094,4205.5595
2018-12-11 12:35:00,231.07,231.16,230.75,230.75,4527.643860908811,210.0822,210.164,209.7912,209.7912,4527.6439
2018-12-11 12:40:00,230.77,231.57,230.66,231.34,15077.443840393886,209.8094,210.5368,209.7094,210.3277,15077.4438
2018-12-11 12:45:00,231.25,231.29,230.75,230.81,17334.085547235612,210.2458,210.2822,209.7912,209.8458,17334.0855
2018-12-11 12:50:00,230.85,230.85,230.44,230.67,9071.699661503744,209.8822,209.8822,209.5094,209.7185,9071.6997
2018-12-11 12:55:00,230.57,230.78,230.47,230.49,2872.089445071289,209.6276,209.8185,209.5367,209.5549,2872.0894
2018-12-11 13:00:00,230.41,230.85,230.35,230.85,2872.089445071289,209.4821,209.8822,209.4276,209.8822,2872.0894
2018-12-11 13:05:00,230.78,230.81,230.26,230.42,2774.643553184942,209.8185,209.8458,209.3457,209.4912,2774.6436
2018-12-11 13:10:00,230.52,230.64,230.44,230.45,1846.343214688686,209.5821,209.6912,209.5094,209.5185,1846.3432
2018-12-11 13:15:00,230.57,230.86,230.22,230.82,5459.021438096215,209.6276,209.8913,209.3094,209.8549,5459.0214
2018-12-11 13:20:00,230.83,230.94,230.68,230.71,4368.653195199508,209.864,209.964,209.7276,209.7549,4368.6532
2018-12-11 13:25:00,230.64,230.67,230.31,230.67,2872.089445071289,209.6912,209.7185,209.3912,209.7185,2872.0894
2018-12-11 13:30:00,230.55,230.6,230.42,230.44,3246.4868191609394,209.6094,209.6549,209.4912,209.5094,3246.4868
2018-12-11 13:35:00,230.34,230.66,230.33,230.51,4942.045337983383,209.4185,209.7094,209.4094,209.573,4942.0453
2018-12-11 13:40:00,230.56,230.56,229.72,229.78,5445.686737101241,209.6185,209.6185,208.8548,208.9093,5445.6867
2018-12-11 13:45:00,229.65,230.05,229.29,229.48,6794.543030054364,208.7912,209.1548,208.4639,208.6366,6794.543
2018-12-11 13:50:00,229.85,229.92,229.2,229.44,4982.049440968304,208.973,209.0366,208.382,208.6002,4982.0494
2018-12-11 13:55:00,229.44,229.59,229.35,229.48,4507.128936301159,208.6002,208.7366,208.5184,208.6366,4507.1289
2018-12-11 14:00:00,229.39,229.77,229.33,229.52,8652.169453277258,208.5548,208.9003,208.5002,208.673,8652.1695
2018-12-11 14:05:00,229.55,229.58,229.27,229.27,5767.771053441378,208.7002,208.7275,208.4457,208.4457,5767.7711
2018-12-11 14:10:00,229.35,229.56,229.1,229.56,5121.5509283003385,208.5184,208.7093,208.2911,208.7093,5121.5509
2018-12-11 14:15:00,229.52,230.39,229.23,230.35,4801.518104420966,208.673,209.4639,208.4093,209.4276,4801.5181
2018-12-11 14:20:00,230.27,230.65,230.16,230.57,3716.278592676172,209.3548,209.7003,209.2548,209.6276,3716.2786
2018-12-11 14:25:00,230.75,231.47,230.75,231.43,4982.049440968304,209.7912,210.4458,209.7912,210.4095,4982.0494
2018-12-11 14:30:00,231.52,231.74,231.1,231.16,5128.731151913016,210.4913,210.6913,210.1095,210.164,5128.7312
2018-12-11 14:35:00,231.19,231.41,230.82,230.91,9865.62724381988,210.1913,210.3913,209.8549,209.9367,9865.6272
2018-12-11 14:40:00,230.98,231.47,230.95,231.16,7358.703456764796,210.0004,210.4458,209.9731,210.164,7358.7035
2018-12-11 14:45:00,231.3,231.68,231.22,231.35,17483.844496871472,210.2913,210.6368,210.2186,210.3367,17483.8445
2018-12-11 14:50:00,231.25,231.52,231.1,231.46,10421.58170068725,210.2458,210.4913,210.1095,210.4368,10421.5817
2018-12-11 14:55:00,231.33,231.45,231.15,231.41,4298.90245153349,210.3186,210.4277,210.1549,210.3913,4298.9025
2018-12-11 15:00:00,231.51,231.51,231.06,231.22,5238.485998563955,210.4822,210.4822,210.0731,210.2186,5238.486
2018-12-11 15:05:00,231.33,231.84,231.05,231.77,6462.201251410401,210.3186,210.7822,210.064,210.7186,6462.2013
2018-12-11 15:10:00,232.02,232.9,231.91,232.65,10154.887680787771,210.9459,211.746,210.8459,211.5187,10154.8877
2018-12-11 15:15:00,232.65,232.67,231.95,232.07,5625.192327418196,211.5187,211.5369,210.8822,210.9913,5625.1923
2018-12-11 15:20:00,232.07,232.15,231.86,231.91,7742.33254692789,210.9913,211.0641,210.8004,210.8459,7742.3325
2018-12-11 15:25:00,231.85,231.96,231.52,231.64,7681.813519335316,210.7913,210.8913,210.4913,210.6004,7681.8135
2018-12-11 15:30:00,231.55,232.39,231.55,232.06,9304.544055800594,210.5186,211.2823,210.5186,210.9823,9304.5441
2018-12-11 15:35:00,231.97,231.99,231.41,231.52,10182.582829008104,210.9004,210.9186,210.3913,210.4913,10182.5828
2018-12-11 15:40:00,231.58,231.58,231.09,231.28,10752.89773310083,210.5459,210.5459,210.1004,210.2731,10752.8977
2018-12-11 15:45:00,231.28,231.28,230.79,230.79,20292.33767565904,210.2731,210.2731,209.8276,209.8276,20292.3377
2018-12-11 15:50:00,230.85,231.45,230.69,231.4,39918.966047799775,209.8822,210.4277,209.7367,210.3822,39918.966
2018-12-11 15:55:00,231.32,231.36,230.75,230.76,69206.07241768386,210.3095,210.3458,209.7912,209.8003,69206.0724
2018-12-12 09:30:00,233.54,233.54,232.93,233.2,23010.56518617294,212.3278,212.3278,211.7732,212.0187,23010.5652
2018-12-12 09:35:00,233.57,233.81,233.03,233.25,10197.969022463842,212.3551,212.5733,211.8642,212.0642,10197.969
2018-12-12 09:40:00,233.02,233.21,232.44,232.76,15209.76510411324,211.8551,212.0278,211.3277,211.6187,15209.7651
2018-12-12 09:45:00,232.66,232.76,232.18,232.47,7018.155708277772,211.5278,211.6187,211.0914,211.355,7018.1557
2018-12-12 09:50:00,232.67,232.9,232.45,232.9,12721.304749205046,211.5369,211.746,211.3368,211.746,12721.3047
2018-12-12 09:55:00,232.9,233.36,232.87,233.36,4994.358395732896,211.746,212.1642,211.7187,212.1642,4994.3584
2018-12-12 10:00:00,233.29,234.24,233.23,234.13,10220.53543953226,212.1005,212.9643,212.046,212.8642,10220.5354
2018-12-12 10:05:00,234.4,234.67,233.85,233.95,17283.823981946865,213.1097,213.3552,212.6097,212.7006,17283.824
2018-12-12 10:10:00,233.96,234.07,233.56,234.04,6195.507231510924,212.7097,212.8097,212.346,212.7824,6195.5072
2018-12-12 10:15:00,233.85,234.66,233.85,234.58,10652.374602523336,212.6097,213.3461,212.6097,213.2734,10652.3746
2018-12-12 10:20:00,234.56,234.91,234.53,234.64,3384.962560262591,213.2552,213.5734,213.2279,213.3279,3384.9626
2018-12-12 10:25:00,234.63,234.63,234.17,234.41,3110.062570520053,213.3188,213.3188,212.9006,213.1188,3110.0626
2018-12-12 10:30:00,234.36,234.78,234.25,234.78,2236.126782234075,213.0734,213.4552,212.9733,213.4552,2236.1268
2018-12-12 10:35:00,234.86,234.96,234.58,234.65,2842.3428043901936,213.5279,213.6189,213.2734,213.337,2842.3428
2018-12-12 10:40:00,234.58,234.79,234.45,234.75,3072.109959995897,213.2734,213.4643,213.1552,213.4279,3072.11
2018-12-12 10:45:00,234.65,235.0,234.62,235.0,2469.9969227613087,213.337,213.6552,213.3097,213.6552,2469.9969
2018-12-12 10:50:00,235.32,235.57,235.05,235.1,11496.563750128218,213.9462,214.1734,213.7007,213.7461,11496.5638
2018-12-12 10:55:00,235.17,235.68,235.11,235.46,9652.272027900295,213.8098,214.2735,213.7552,214.0734,9652.272
2018-12-12 11:00:00,235.4,235.4,234.75,234.95,4253.769617396656,214.0189,214.0189,213.4279,213.6098,4253.7696
2018-12-12 11:05:00,234.87,235.08,234.74,235.08,5366.70427736178,213.537,213.728,213.4188,213.728,5366.7043
2018-12-12 11:10:00,234.96,234.96,234.76,234.79,4256.846856087804,213.6189,213.6189,213.437,213.4643,4256.8469
2018-12-12 11:15:00,234.75,234.98,234.74,234.77,6667.350497486921,213.4279,213.637,213.4188,213.4461,6667.3505
2018-12-12 11:20:00,234.74,234.74,234.48,234.66,4725.612883372653,213.4188,213.4188,213.1825,213.3461,4725.6129
2018-12-12 11:25:00,234.67,234.8,234.32,234.38,2718.227510513899,213.3552,213.4734,213.037,213.0915,2718.2275
2018-12-12 11:30:00,234.43,234.58,233.76,233.76,3478.305467227408,213.137,213.2734,212.5278,212.5278,3478.3055
2018-12-12 11:35:00,233.63,233.67,233.29,233.29,6390.399015283619,212.4097,212.446,212.1005,212.1005,6390.399
2018-12-12 11:40:00,233.46,234.01,233.36,233.88,5240.53749102472,212.2551,212.7551,212.1642,212.6369,5240.5375
2018-12-12 11:45:00,233.98,234.1,233.81,234.08,2974.6640681095496,212.7279,212.837,212.5733,212.8188,2974.6641
2018-12-12 11:50:00,234.14,234.22,233.93,233.96,2918.2480254385064,212.8733,212.9461,212.6824,212.7097,2918.248
2018-12-12 11:55:00,233.79,233.79,233.26,233.36,10575.44363524464,212.5551,212.5551,212.0733,212.1642,10575.4436
2018-12-12 12:00:00,233.47,233.64,233.41,233.49,9709.713816801725,212.2642,212.4187,212.2096,212.2824,9709.7138
2018-12-12 12:05:00,233.33,233.44,233.15,233.44,5321.571443224946,212.1369,212.2369,211.9733,212.2369,5321.5714
2018-12-12 12:10:00,233.38,233.45,233.18,233.29,6854.036311416556,212.1824,212.246,212.0005,212.1005,6854.0363
2018-12-12 12:15:00,233.4,233.59,233.24,233.48,6022.156118576264,212.2005,212.3733,212.0551,212.2733,6022.1561
2018-12-12 12:20:00,233.5,233.57,233.0,233.27,11080.11078059288,212.2915,212.3551,211.8369,212.0824,11080.1108
2018-12-12 12:25:00,233.22,233.72,233.22,233.72,5092.830033849626,212.0369,212.4915,212.0369,212.4915,5092.83
2018-12-12 12:30:00,233.72,233.72,233.52,233.54,3116.217047902349,212.4915,212.4915,212.3096,212.3278,3116.217
2018-12-12 12:35:00,233.49,233.49,233.06,233.06,4263.001333470099,212.2824,212.2824,211.8914,211.8914,4263.0013
2018-12-12 12:40:00,233.01,233.49,233.01,233.39,2636.1678120832903,211.846,212.2824,211.846,212.1915,2636.1678
2018-12-12 12:45:00,233.35,233.35,233.04,233.08,5762.6423222894655,212.1551,212.1551,211.8732,211.9096,5762.6423
2018-12-12 12:50:00,233.04,233.18,232.71,232.71,10893.424966663248,211.8732,212.0005,211.5732,211.5732,10893.425
2018-12-12 12:55:00,232.84,233.09,232.77,233.08,3702.943891681198,211.6914,211.9187,211.6278,211.9096,3702.9439
2018-12-12 13:00:00,233.06,233.19,233.02,233.18,2154.067083803467,211.8914,212.0096,211.8551,212.0005,2154.0671
2018-12-12 13:05:00,233.17,233.24,233.08,233.14,3384.962560262591,211.9914,212.0551,211.9096,211.9642,3384.9626
2018-12-12 13:10:00,233.11,233.12,232.85,232.87,13906.041645296951,211.9369,211.946,211.7005,211.7187,13906.0416
2018-12-12 13:15:00,232.87,233.1,232.86,233.1,4556.364755359524,211.7187,211.9278,211.7096,211.9278,4556.3648
2018-12-12 13:20:00,233.06,233.45,233.01,233.13,2631.0390809313776,211.8914,212.246,211.846,211.9551,2631.0391
2018-12-12 13:25:00,233.09,233.23,233.06,233.22,2398.1946866345265,211.9187,212.046,211.8914,212.0369,2398.1947
2018-12-12 13:30:00,233.24,233.28,233.09,233.11,2228.946558621397,212.0551,212.0914,211.9187,211.9369,2228.9466
2018-12-12 13:35:00,233.26,233.27,232.86,232.93,2543.850651348856,212.0733,212.0824,211.7096,211.7732,2543.8507
2018-12-12 13:40:00,232.82,233.02,232.82,232.89,1743.7685916504256,211.6732,211.8551,211.6732,211.7369,1743.7686
2018-12-12 13:45:00,232.88,232.95,232.8,232.83,1739.6656067288952,211.7278,211.7914,211.655,211.6823,1739.6656
2018-12-12 13:50:00,232.86,232.91,232.8,232.8,820.5969843060826,211.7096,211.7551,211.655,211.655,820.597
2018-12-12 13:55:00,232.84,232.84,232.53,232.62,3610.626730946764,211.6914,211.6914,211.4096,211.4914,3610.6267
2018-12-12 14:00:00,232.62,232.77,232.38,232.38,4507.128936301159,211.4914,211.6278,211.2732,211.2732,4507.1289
2018-12-12 14:05:00,232.46,232.46,231.85,231.87,3142.8864498922967,211.3459,211.3459,210.7913,210.8095,3142.8864
2018-12-12 14:10:00,231.87,231.88,231.27,231.55,9718.945532875166,210.8095,210.8186,210.264,210.5186,9718.9455
2018-12-12 14:15:00,231.7,231.8,231.58,231.71,2983.895784182993,210.655,210.7459,210.5459,210.664,2983.8958
2018-12-12 14:20:00,231.88,231.88,231.0,231.0,9913.83731664786,210.8186,210.8186,210.0185,210.0185,9913.8373
2018-12-12 14:25:00,231.1,231.39,230.65,230.71,6329.879987691045,210.1095,210.3731,209.7003,209.7549,6329.88
2018-12-12 14:30:00,230.84,231.07,230.64,230.83,6671.453482408452,209.8731,210.0822,209.6912,209.864,6671.4535
2018-12-12 14:35:00,230.95,230.95,230.49,230.57,5795.4662016617085,209.9731,209.9731,209.5549,209.6276,5795.4662
2018-12-12 14:40:00,230.59,230.59,230.1,230.1,8918.863473176736,209.6458,209.6458,209.2003,209.2003,8918.8635
2018-12-12 14:45:00,230.03,230.16,229.69,230.16,15620.063596266284,209.1366,209.2548,208.8275,209.2548,15620.0636
2018-12-12 14:50:00,230.08,230.48,229.89,230.38,4513.283413683455,209.1821,209.5458,209.0094,209.4549,4513.2834
2018-12-12 14:55:00,230.56,231.17,230.47,231.06,5692.891578623448,209.6185,210.1731,209.5367,210.0731,5692.8916
2018-12-12 15:00:00,231.0,231.0,230.67,230.67,7283.823981946866,210.0185,210.0185,209.7185,209.7185,7283.824
2018-12-12 15:05:00,230.8,231.28,230.37,231.28,17368.96091906862,209.8367,210.2731,209.4458,210.2731,17368.9609
2018-12-12 15:10:00,231.31,231.6,231.31,231.38,3434.198379320956,210.3004,210.564,210.3004,210.364,3434.1984
2018-12-12 15:15:00,231.3,231.3,230.67,230.82,4998.461380654426,210.2913,210.2913,209.7185,209.8549,4998.4614
2018-12-12 15:20:00,230.73,231.0,230.72,230.91,2864.9092214586112,209.7731,210.0185,209.764,209.9367,2864.9092
2018-12-12 15:25:00,230.91,231.29,230.69,230.75,7420.248230587752,209.9367,210.2822,209.7367,209.7912,7420.2482
2018-12-12 15:30:00,230.91,231.05,230.74,230.81,6963.791158067494,209.9367,210.064,209.7822,209.8458,6963.7912
2018-12-12 15:35:00,230.9,231.2,230.86,231.2,9898.451123192122,209.9276,210.2004,209.8913,210.2004,9898.4511
2018-12-12 15:40:00,231.24,231.35,230.99,231.1,10575.44363524464,210.2367,210.3367,210.0094,210.1095,10575.4436
2018-12-12 15:45:00,231.11,231.11,230.67,230.8,17951.584777925942,210.1185,210.1185,209.7185,209.8367,17951.5848
2018-12-12 15:50:00,230.75,230.77,230.28,230.35,20881.11601189865,209.7912,209.8094,209.3639,209.4276,20881.116
2018-12-12 15:55:00,230.33,230.33,229.48,229.65,57742.332546927886,209.4094,209.4094,208.6366,208.7912,57742.3325
2018-12-13 09:30:00,230.71,232.41,230.43,232.14,17332.03405477485,209.7549,211.3005,209.5003,211.055,17332.0341
2018-12-13 09:35:00,232.12,232.41,231.07,231.14,8479.84408657298,211.0368,211.3005,210.0822,210.1458,8479.8441
2018-12-13 09:40:00,231.38,231.52,229.75,229.75,14246.589393783976,210.364,210.4913,208.8821,208.8821,14246.5894
2018-12-13 09:45:00,230.02,230.35,229.81,230.34,10660.580572366396,209.1275,209.4276,208.9366,209.4185,10660.5806
2018-12-13 09:50:00,230.27,230.34,229.23,229.23,4586.111396040619,209.3548,209.4185,208.4093,208.4093,4586.1114
2018-12-13 09:55:00,229.22,229.94,229.22,229.35,6000.61544773823,208.4002,209.0548,208.4002,208.5184,6000.6154
2018-12-13 10:00:00,229.44,230.91,229.26,230.9,8733.203405477485,208.6002,209.9367,208.4366,209.9276,8733.2034
2018-12-13 10:05:00,230.9,231.16,230.73,230.99,11881.218586521694,209.9276,210.164,209.7731,210.0094,11881.2186
2018-12-13 10:10:00,230.93,232.07,230.73,231.88,8287.003795261053,209.9549,210.9913,209.7731,210.8186,8287.0038
2018-12-13 10:15:00,231.86,231.98,231.69,231.7,1846.343214688686,210.8004,210.9095,210.6459,210.655,1846.3432
2018-12-13 10:20:00,231.76,232.11,231.67,231.67,6365.781105754436,210.7095,211.0277,210.6277,210.6277,6365.7811
2018-12-13 10:25:00,231.58,231.91,231.22,231.22,11534.516360652377,210.5459,210.8459,210.2186,210.2186,11534.5164
2018-12-13 10:30:00,231.22,231.68,231.16,231.31,5183.095702123294,210.2186,210.6368,210.164,210.3004,5183.0957
2018-12-13 10:35:00,231.39,231.79,231.3,231.52,6372.961329367115,210.3731,210.7368,210.2913,210.4913,6372.9613
2018-12-13 10:40:00,231.52,231.63,231.22,231.55,18692.17355626218,210.4913,210.5913,210.2186,210.5186,18692.1736
2018-12-13 10:45:00,231.6,231.73,230.87,231.17,7754.641501692481,210.564,210.6822,209.9003,210.1731,7754.6415
2018-12-13 10:50:00,231.13,231.14,230.32,230.6,6301.159093240332,210.1367,210.1458,209.4003,209.6549,6301.1591
2018-12-13 10:55:00,230.74,231.31,230.59,231.25,6673.504974869217,209.7822,210.3004,209.6458,210.2458,6673.505
2018-12-13 11:00:00,231.2,231.41,230.87,231.16,7749.512770540567,210.2004,210.3913,209.9003,210.164,7749.5128
2018-12-13 11:05:00,231.11,231.18,230.81,231.17,7956.713509077854,210.1185,210.1822,209.8458,210.1731,7956.7135
2018-12-13 11:10:00,231.05,231.07,230.71,230.82,3542.927479741512,210.064,210.0822,209.7549,209.8549,3542.9275
2018-12-13 11:15:00,230.7,230.75,230.0,230.1,6253.974766642732,209.7458,209.7912,209.1094,209.2003,6253.9748
2018-12-13 11:20:00,230.08,230.17,229.64,230.08,5889.834854856908,209.1821,209.2639,208.7821,209.1821,5889.8349
2018-12-13 11:25:00,230.14,230.59,230.14,230.22,4154.272233049544,209.2366,209.6458,209.2366,209.3094,4154.2722
2018-12-13 11:30:00,230.22,230.52,229.97,230.52,15234.383013642424,209.3094,209.5821,209.0821,209.5821,15234.383
2018-12-13 11:35:00,230.64,230.91,230.26,230.56,18106.47245871372,209.6912,209.9367,209.3457,209.6185,18106.4725
2018-12-13 11:40:00,230.41,231.21,230.13,231.21,2449.4819981536566,209.4821,210.2095,209.2276,210.2095,2449.482
2018-12-13 11:45:00,231.09,231.36,231.08,231.08,2268.9506616063186,210.1004,210.3458,210.0913,210.0913,2268.9507
2018-12-13 11:50:00,230.99,231.13,230.7,230.7,4161.452456662221,210.0094,210.1367,209.7458,209.7458,4161.4525
2018-12-13 11:55:00,230.74,230.87,230.63,230.73,3597.2920299517896,209.7822,209.9003,209.6821,209.7731,3597.292
2018-12-13 12:00:00,230.75,230.76,229.93,230.06,4285.5677505385165,209.7912,209.8003,209.0457,209.1639,4285.5678
2018-12-13 12:05:00,230.1,230.28,230.09,230.18,1498.6152425889834,209.2003,209.3639,209.1912,209.273,1498.6152
2018-12-13 12:10:00,230.17,230.33,229.86,230.15,4046.56887885937,209.2639,209.4094,208.9821,209.2457,4046.5689
2018-12-13 12:15:00,229.97,230.2,229.61,229.91,6276.54118371115,209.0821,209.2912,208.7548,209.0275,6276.5412
2018-12-13 12:20:00,230.05,230.06,229.66,229.72,1638.1167299210174,209.1548,209.1639,208.8002,208.8548,1638.1167
2018-12-13 12:25:00,229.86,229.86,229.56,229.71,2055.595445686737,208.9821,208.9821,208.7093,208.8457,2055.5954
2018-12-13 12:30:00,229.74,229.96,229.59,229.7,3731.664786131911,208.873,209.073,208.7366,208.8366,3731.6648
2018-12-13 12:35:00,229.69,230.32,229.68,230.32,3600.3692686429376,208.8275,209.4003,208.8184,209.4003,3600.3693
2018-12-13 12:40:00,230.27,230.39,230.12,230.14,5904.195302082265,209.3548,209.4639,209.2185,209.2366,5904.1953
2018-12-13 12:45:00,230.28,230.28,229.93,230.1,3440.352856703252,209.3639,209.3639,209.0457,209.2003,3440.3529
2018-12-13 12:50:00,230.07,230.15,229.66,229.66,2884.3983998358804,209.173,209.2457,208.8002,208.8002,2884.3984
2018-12-13 12:55:00,229.63,229.66,229.32,229.38,4232.228946558621,208.773,208.8002,208.4911,208.5457,4232.2289
2018-12-13 13:00:00,229.31,229.5,229.11,229.2,4316.3401374499945,208.482,208.6548,208.3002,208.382,4316.3401
2018-12-13 13:05:00,229.21,229.34,228.84,229.34,3433.172633090573,208.3911,208.5093,208.0547,208.5093,3433.1726
2018-12-13 13:10:00,229.47,229.6,229.22,229.6,889.3219817417171,208.6275,208.7457,208.4002,208.7457,889.322
2018-12-13 13:15:00,229.59,229.85,229.39,229.4,3667.042773617807,208.7366,208.973,208.5548,208.5639,3667.0428
2018-12-13 13:20:00,229.42,229.62,229.3,229.54,5331.828905528772,208.582,208.7639,208.4729,208.6911,5331.8289
2018-12-13 13:25:00,229.53,229.57,229.17,229.49,9196.84070161042,208.6821,208.7184,208.3548,208.6457,9196.8407
2018-12-13 13:30:00,229.63,230.13,229.63,230.03,3675.248743460867,208.773,209.2276,208.773,209.1366,3675.2487
2018-12-13 13:35:00,230.03,230.66,229.82,230.56,8497.281772489485,209.1366,209.7094,208.9457,209.6185,8497.2818
2018-12-13 13:40:00,230.76,230.94,230.68,230.68,3656.785311313981,209.8003,209.964,209.7276,209.7276,3656.7853
2018-12-13 13:45:00,230.7,230.76,230.53,230.53,2154.067083803467,209.7458,209.8003,209.5912,209.5912,2154.0671
2018-12-13 13:50:00,230.65,230.68,230.37,230.37,2461.790952918248,209.7003,209.7276,209.4458,209.4458,2461.791
2018-12-13 13:55:00,230.36,230.53,230.06,230.13,2827.982357164837,209.4367,209.5912,209.1639,209.2276,2827.9824
2018-12-13 14:00:00,230.23,230.25,229.98,230.05,3730.639039901528,209.3185,209.3367,209.0912,209.1548,3730.639
2018-12-13 14:05:00,230.1,230.1,229.46,229.67,8052.107908503436,209.2003,209.2003,208.6184,208.8093,8052.1079
2018-12-13 14:10:00,229.61,229.85,229.5,229.73,1194.994358395733,208.7548,208.973,208.6548,208.8639,1194.9944
2018-12-13 14:15:00,229.79,229.94,229.44,229.44,7635.654938968099,208.9184,209.0548,208.6002,208.6002,7635.6549
2018-12-13 14:20:00,229.51,229.51,229.16,229.29,8011.078059288132,208.6639,208.6639,208.3457,208.4639,8011.0781
2018-12-13 14:25:00,229.25,229.42,228.83,229.35,11662.7346394502,208.4275,208.582,208.0456,208.5184,11662.7346
2018-12-13 14:30:00,229.28,229.45,229.24,229.24,6385.270284131706,208.4548,208.6093,208.4184,208.4184,6385.2703
2018-12-13 14:35:00,229.06,229.37,228.84,229.37,4974.869217355626,208.2547,208.5366,208.0547,208.5366,4974.8692
2018-12-13 14:40:00,229.49,229.66,229.42,229.48,6267.309467637706,208.6457,208.8002,208.582,208.6366,6267.3095
2018-12-13 14:45:00,229.46,229.74,229.35,229.72,8963.99630731357,208.6184,208.873,208.5184,208.8548,8963.9963
2018-12-13 14:50:00,229.8,230.41,229.73,230.28,6918.658323930659,208.9275,209.4821,208.8639,209.3639,6918.6583
2018-12-13 14:55:00,230.42,230.91,230.41,230.49,7428.454200430813,209.4912,209.9367,209.4821,209.5549,7428.4542
2018-12-13 15:00:00,230.52,230.7,230.19,230.27,6245.768796799672,209.5821,209.7458,209.2821,209.3548,6245.7688
2018-12-13 15:05:00,230.31,230.31,229.95,229.95,7911.580674941019,209.3912,209.3912,209.0639,209.0639,7911.5807
2018-12-13 15:10:00,229.89,230.23,229.73,230.16,14730.741614524566,209.0094,209.3185,208.8639,209.2548,14730.7416
2018-12-13 15:15:00,230.16,230.42,230.16,230.38,10052.313057749512,209.2548,209.4912,209.2548,209.4549,10052.3131
2018-12-13 15:20:00,230.43,230.52,230.2,230.29,14234.280439019383,209.5003,209.5821,209.2912,209.373,14234.2804
2018-12-13 15:25:00,230.22,230.39,230.01,230.1,13257.770027695147,209.3094,209.4639,209.1185,209.2003,13257.77
2018-12-13 15:30:00,230.04,230.4,229.89,230.28,14055.800594932813,209.1457,209.473,209.0094,209.3639,14055.8006
2018-12-13 15:35:00,230.29,230.35,229.79,230.18,21261.6678633706,209.373,209.4276,208.9184,209.273,21261.6679
2018-12-13 15:40:00,230.15,231.06,230.12,230.95,20985.74212739768,209.2457,210.0731,209.2185,209.9731,20985.7421
2018-12-13 15:45:00,230.98,231.19,230.75,230.87,24849.728177248948,210.0004,210.1913,209.7912,209.9003,24849.7282
2018-12-13 15:50:00,230.85,231.09,230.72,230.97,30812.39101446302,209.8822,210.1004,209.764,209.9913,30812.391
2018-12-13 15:55:00,230.97,231.3,230.79,230.87,63324.44353267001,209.9913,210.2913,209.8276,209.9003,63324.4435
2018-12-14 09:30:00,228.44,228.72,227.46,228.14,16908.400861626833,207.6911,207.9456,206.8001,207.4183,16908.4009
2018-12-14 09:35:00,228.2,228.7,227.98,228.53,3831.162170479023,207.4729,207.9274,207.2728,207.7729,3831.1622
2018-12-14 09:40:00,228.09,228.36,227.96,228.12,3482.408452148938,207.3728,207.6183,207.2547,207.4001,3482.4085
2018-12-14 09:45:00,228.23,228.4,228.08,228.16,4537.901323212637,207.5001,207.6547,207.3638,207.4365,4537.9013
2018-12-14 09:50:00,228.17,228.17,227.8,228.05,4129.654323520361,207.4456,207.4456,207.1092,207.3365,4129.6543
2018-12-14 09:55:00,228.15,228.36,227.95,228.03,9803.05672376654,207.4274,207.6183,207.2456,207.3183,9803.0567
2018-12-14 10:00:00,228.03,228.46,227.92,228.46,9816.391424761514,207.3183,207.7092,207.2183,207.7092,9816.3914
2018-12-14 10:05:00,228.36,228.36,227.84,228.03,18281.87506410914,207.6183,207.6183,207.1456,207.3183,18281.8751
2018-12-14 10:10:00,228.03,228.4,228.03,228.4,7698.225459021438,207.3183,207.6547,207.3183,207.6547,7698.2255
2018-12-14 10:15:00,228.33,228.73,228.18,228.23,9592.778746538106,207.591,207.9547,207.4547,207.5001,9592.7787
2018-12-14 10:20:00,228.13,228.39,227.99,228.08,11332.444353267,207.4092,207.6456,207.2819,207.3638,11332.4444
2018-12-14 10:25:00,228.19,228.28,227.66,227.66,17855.164632269974,207.4638,207.5456,206.9819,206.9819,17855.1646
2018-12-14 10:30:00,227.61,227.61,226.8,226.91,19131.19294286593,206.9364,206.9364,206.2,206.3,19131.1929
2018-12-14 10:35:00,226.93,227.19,226.87,226.96,6082.675146168837,206.3182,206.5546,206.2637,206.3455,6082.6751
2018-12-14 10:40:00,226.93,227.07,226.67,227.07,9728.17724894861,206.3182,206.4455,206.0818,206.4455,9728.1772
2018-12-14 10:45:00,226.97,227.37,226.97,227.37,9276.848907580264,206.3546,206.7182,206.3546,206.7182,9276.8489
2018-12-14 10:50:00,227.31,227.83,227.3,227.8,9971.279105549287,206.6637,207.1365,206.6546,207.1092,9971.2791
2018-12-14 10:55:00,227.79,227.79,227.41,227.41,7613.088521899682,207.1001,207.1001,206.7546,206.7546,7613.0885
2018-12-14 11:00:00,227.36,227.43,226.66,227.03,6332.957226382193,206.7092,206.7728,206.0727,206.4091,6332.9572
2018-12-14 11:05:00,227.08,227.26,226.94,226.94,3590.111806339112,206.4546,206.6182,206.3273,206.3273,3590.1118
2018-12-14 11:10:00,226.98,226.98,226.33,226.52,13226.99764078367,206.3637,206.3637,205.7727,205.9454,13226.9976
2018-12-14 11:15:00,226.55,226.88,226.48,226.71,7340.240024617909,205.9727,206.2728,205.9091,206.1182,7340.24
2018-12-14 11:20:00,226.77,226.77,225.85,225.85,7331.008308544466,206.1727,206.1727,205.3363,205.3363,7331.0083
2018-12-14 11:25:00,225.7,226.26,225.56,226.02,9019.38660375423,205.1999,205.7091,205.0726,205.4909,9019.3866
2018-12-14 11:30:00,225.88,226.67,225.88,226.59,8349.57431531439,205.3636,206.0818,205.3636,206.0091,8349.5743
2018-12-14 11:35:00,226.61,226.82,226.32,226.38,5799.569186583239,206.0273,206.2182,205.7636,205.8182,5799.5692
2018-12-14 11:40:00,226.47,226.82,226.46,226.55,5893.937839778439,205.9,206.2182,205.8909,205.9727,5893.9378
2018-12-14 11:45:00,226.56,226.61,226.32,226.42,3159.298389578418,205.9818,206.0273,205.7636,205.8545,3159.2984
2018-12-14 11:50:00,226.29,226.32,225.62,225.88,3619.858447020207,205.7363,205.7636,205.1272,205.3636,3619.8584
2018-12-14 11:55:00,225.93,226.03,225.12,225.12,25054.87742332547,205.409,205.5,204.6726,204.6726,25054.8774
2018-12-14 12:00:00,225.21,225.69,225.15,225.47,7898.245973946045,204.7544,205.1908,204.6999,204.9908,7898.246
2018-12-14 12:05:00,225.48,226.15,225.48,226.04,17311.519130167195,204.9999,205.6091,204.9999,205.509,17311.5191
2018-12-14 12:10:00,225.97,226.27,225.85,225.92,15355.42106882757,205.4454,205.7182,205.3363,205.3999,15355.4211
2018-12-14 12:15:00,225.9,226.36,225.83,226.26,7160.734434300954,205.3818,205.8,205.3181,205.7091,7160.7344
2018-12-14 12:20:00,226.37,226.77,226.3,226.6,5222.0740588778335,205.8091,206.1727,205.7454,206.0182,5222.0741
2018-12-14 12:25:00,226.61,226.68,226.25,226.49,5421.068827572059,206.0273,206.0909,205.7,205.9182,5421.0688
2018-12-14 12:30:00,226.65,227.07,226.65,226.93,3352.138680890348,206.0636,206.4455,206.0636,206.3182,3352.1387
2018-12-14 12:35:00,226.91,227.26,226.84,227.05,18810.13437275618,206.3,206.6182,206.2364,206.4273,18810.1344
2018-12-14 12:40:00,227.04,227.04,226.64,226.87,5588.265463124423,206.4182,206.4182,206.0546,206.2637,5588.2655
2018-12-14 12:45:00,226.88,227.66,226.83,227.66,14209.662529490204,206.2728,206.9819,206.2273,206.9819,14209.6625
2018-12-14 12:50:00,227.65,228.18,227.53,228.0,10286.183198276743,206.9728,207.4547,206.8637,207.291,10286.1832
2018-12-14 12:55:00,228.15,228.18,227.66,227.66,4550.2102779772285,207.4274,207.4547,206.9819,206.9819,4550.2103
2018-12-14 13:00:00,227.66,227.66,227.14,227.26,4071.186788388553,206.9819,206.9819,206.5091,206.6182,4071.1868
2018-12-14 13:05:00,227.13,227.79,227.05,227.78,6124.730741614524,206.5,207.1001,206.4273,207.091,6124.7307
2018-12-14 13:10:00,227.71,227.93,227.61,227.83,3216.740178479844,207.0274,207.2274,206.9364,207.1365,3216.7402
2018-12-14 13:15:00,227.94,227.96,227.73,227.73,1617.6018053133655,207.2365,207.2547,207.0455,207.0455,1617.6018
2018-12-14 13:20:00,227.64,227.66,227.39,227.6,13437.275618012103,206.9637,206.9819,206.7364,206.9274,13437.2756
2018-12-14 13:25:00,227.46,227.47,227.31,227.31,2378.705508257257,206.8001,206.8092,206.6637,206.6637,2378.7055
2018-12-14 13:30:00,227.19,227.3,226.42,226.45,5264.12965432352,206.5546,206.6546,205.8545,205.8818,5264.1297
2018-12-14 13:35:00,226.1,226.78,226.1,226.6,4508.154682531542,205.5636,206.1818,205.5636,206.0182,4508.1547
2018-12-14 13:40:00,226.53,226.9,226.49,226.8,6221.150887270489,205.9545,206.2909,205.9182,206.2,6221.1509
2018-12-14 13:45:00,226.96,227.25,226.91,227.0,3319.314801518104,206.3455,206.6091,206.3,206.3819,3319.3148
2018-12-14 13:50:00,227.11,227.19,227.0,227.0,1846.343214688686,206.4819,206.5546,206.3819,206.3819,1846.3432
2018-12-14 13:55:00,226.86,226.98,226.66,226.87,9315.827264334805,206.2546,206.3637,206.0727,206.2637,9315.8273
2018-12-14 14:00:00,226.87,227.03,226.78,227.03,6890.963175710329,206.2637,206.4091,206.1818,206.4091,6890.9632
2018-12-14 14:05:00,227.1,227.31,227.02,227.05,4589.188634731767,206.4728,206.6637,206.4,206.4273,4589.1886
2018-12-14 14:10:00,227.04,227.04,226.64,226.77,5846.753513180839,206.4182,206.4182,206.0546,206.1727,5846.7535
2018-12-14 14:15:00,226.87,227.1,226.76,226.84,2872.089445071289,206.2637,206.4728,206.1637,206.2364,2872.0894
2018-12-14 14:20:00,226.81,227.21,226.8,227.01,3973.740896502205,206.2091,206.5728,206.2,206.3909,3973.7409
2018-12-14 14:25:00,227.06,227.15,226.69,226.91,4879.474817930044,206.4364,206.5182,206.1,206.3,4879.4748
2018-12-14 14:30:00,226.81,226.81,226.33,226.33,4585.085649810237,206.2091,206.2091,205.7727,205.7727,4585.0856
2018-12-14 14:35:00,226.23,226.33,225.86,225.86,3526.51554005539,205.6818,205.7727,205.3454,205.3454,3526.5155
2018-12-14 14:40:00,225.87,226.32,225.87,226.13,8019.284029131192,205.3545,205.7636,205.3545,205.5909,8019.284
2018-12-14 14:45:00,226.19,226.6,226.19,226.24,7409.990768283927,205.6454,206.0182,205.6454,205.6909,7409.9908
2018-12-14 14:50:00,226.25,226.45,225.97,225.97,10536.4652784901,205.7,205.8818,205.4454,205.4454,10536.4653
2018-12-14 14:55:00,226.02,226.68,225.95,226.48,8963.99630731357,205.4909,206.0909,205.4272,205.9091,8963.9963
2018-12-14 15:00:00,226.33,226.59,225.97,225.97,6719.663555236434,205.7727,206.0091,205.4454,205.4454,6719.6636
2018-12-14 15:05:00,226.0,226.27,225.77,225.87,5437.48076725818,205.4727,205.7182,205.2636,205.3545,5437.4808
2018-12-14 15:10:00,225.87,226.72,225.87,226.31,8680.890347727971,205.3545,206.1273,205.3545,205.7545,8680.8903
2018-12-14 15:15:00,226.27,226.32,226.0,226.1,6835.572879269668,205.7182,205.7636,205.4727,205.5636,6835.5729
2018-12-14 15:20:00,226.2,226.2,225.73,225.88,8696.27654118371,205.6545,205.6545,205.2272,205.3636,8696.2765
2018-12-14 15:25:00,225.8,225.94,225.74,225.74,7973.125448763975,205.2908,205.4181,205.2363,205.2363,7973.1254
2018-12-14 15:30:00,225.71,225.76,225.04,225.16,13120.320032823878,205.209,205.2545,204.5999,204.709,13120.32
2018-12-14 15:35:00,225.15,225.39,225.06,225.1,14402.502820802132,204.6999,204.9181,204.6181,204.6544,14402.5028
2018-12-14 15:40:00,225.06,225.16,224.73,224.83,15111.293465996512,204.6181,204.709,204.318,204.409,15111.2935
2018-12-14 15:45:00,224.9,225.56,224.9,225.35,23033.13160324136,204.4726,205.0726,204.4726,204.8817,23033.1316
2018-12-14 15:50:00,225.26,225.54,225.25,225.43,20866.75556467329,204.7999,205.0545,204.7908,204.9545,20866.7556
2018-12-14 15:55:00,225.45,225.86,225.43,225.65,63420.86367832598,204.9726,205.3454,204.9545,205.1545,63420.8637
2018-12-17 09:30:00,224.23,224.51,223.52,224.02,20247.204841522205,203.8634,204.118,203.2179,203.6725,20247.2048
2018-12-17 09:35:00,223.95,224.22,222.76,222.76,6350.394912298697,203.6089,203.8544,202.527,202.527,6350.3949
2018-12-17 09:40:00,222.96,223.1,221.79,222.09,9619.448148528054,202.7088,202.8361,201.6451,201.9178,9619.4481
2018-12-17 09:45:00,221.86,222.65,221.74,222.07,12131.50066673505,201.7087,202.427,201.5996,201.8996,12131.5007
2018-12-17 09:50:00,221.96,221.96,221.09,221.15,7923.889629705611,201.7996,201.7996,201.0087,201.0632,7923.8896
2018-12-17 09:55:00,221.61,222.39,221.43,221.95,7390.501589906657,201.4814,202.1906,201.3178,201.7905,7390.5016
2018-12-17 10:00:00,221.91,222.01,221.11,221.26,8157.759770232844,201.7542,201.8451,201.0268,201.1632,8157.7598
2018-12-17 10:05:00,221.38,221.5,221.08,221.08,6985.331828905529,201.2723,201.3814,200.9996,200.9996,6985.3318
2018-12-17 10:10:00,221.01,221.71,220.75,221.7,15514.411734536874,200.9359,201.5723,200.6995,201.5632,15514.4117
2018-12-17 10:15:00,221.85,221.98,221.35,221.76,9639.963073135708,201.6996,201.8178,201.245,201.6178,9639.9631
2018-12-17 10:20:00,221.5,221.94,221.5,221.68,3966.560672889527,201.3814,201.7814,201.3814,201.5451,3966.5607
2018-12-17 10:25:00,221.57,221.97,221.29,221.63,5810.852395117448,201.4451,201.8087,201.1905,201.4996,5810.8524
2018-12-17 10:30:00,221.63,221.9,221.35,221.53,14854.85690840086,201.4996,201.7451,201.245,201.4087,14854.8569
2018-12-17 10:35:00,221.54,221.57,221.15,221.51,10853.420863678326,201.4178,201.4451,201.0632,201.3905,10853.4209
2018-12-17 10:40:00,221.45,222.92,221.45,222.51,12004.308134167606,201.336,202.6724,201.336,202.2997,12004.3081
2018-12-17 10:45:00,222.73,222.97,222.29,222.5,6347.317673607549,202.4997,202.7179,202.0997,202.2906,6347.3177
2018-12-17 10:50:00,222.44,222.94,222.33,222.56,6769.925120525182,202.236,202.6906,202.136,202.3451,6769.9251
2018-12-17 10:55:00,222.88,223.54,222.88,223.5,4564.570725202585,202.6361,203.2361,202.6361,203.1998,4564.5707
2018-12-17 11:00:00,223.49,223.84,223.2,223.52,29245.0507744384,203.1907,203.5089,202.927,203.2179,29245.0508
2018-12-17 11:05:00,223.55,223.76,223.31,223.52,6048.825520566212,203.2452,203.4361,203.027,203.2179,6048.8255
2018-12-17 11:10:00,223.6,223.98,223.6,223.69,2924.402502820802,203.2907,203.6362,203.2907,203.3725,2924.4025
2018-12-17 11:15:00,223.8,223.89,223.24,223.24,5144.117345368755,203.4725,203.5543,202.9634,202.9634,5144.1173
2018-12-17 11:20:00,223.27,223.53,223.19,223.39,4157.349471740691,202.9906,203.227,202.9179,203.0997,4157.3495
2018-12-17 11:25:00,223.38,223.45,222.95,222.95,1706.841727356652,203.0907,203.1543,202.6997,202.6997,1706.8417
2018-12-17 11:30:00,223.0,223.06,222.62,222.72,9547.64591240127,202.7452,202.7997,202.3997,202.4906,9547.6459
2018-12-17 11:35:00,222.7,222.73,222.52,222.73,2102.779772284337,202.4724,202.4997,202.3088,202.4997,2102.7798
2018-12-17 11:40:00,222.74,222.83,222.48,222.72,4718.432659759975,202.5088,202.5906,202.2724,202.4906,4718.4327
2018-12-17 11:45:00,222.72,222.96,222.49,222.95,2051.4924607652065,202.4906,202.7088,202.2815,202.6997,2051.4925
2018-12-17 11:50:00,223.23,223.29,223.14,223.22,1538.6193455739049,202.9543,203.0088,202.8725,202.9452,1538.6193
2018-12-17 11:55:00,223.22,224.12,223.21,224.09,4374.807672581803,202.9452,203.7634,202.9361,203.7362,4374.8077
2018-12-17 12:00:00,224.2,224.45,223.87,224.05,5283.618832700789,203.8362,204.0635,203.5361,203.6998,5283.6188
2018-12-17 12:05:00,224.04,224.49,224.03,224.43,3898.8614216842752,203.6907,204.0998,203.6816,204.0453,3898.8614
2018-12-17 12:10:00,224.25,224.32,223.95,224.06,1743.7685916504256,203.8816,203.9453,203.6089,203.7089,1743.7686
2018-12-17 12:15:00,223.79,223.91,223.62,223.81,2633.0905733921427,203.4634,203.5725,203.3089,203.4816,2633.0906
2018-12-17 12:20:00,223.79,223.82,223.25,223.37,1641.1939686121652,203.4634,203.4907,202.9725,203.0816,1641.194
2018-12-17 12:25:00,223.27,223.33,222.95,223.14,1645.2969535336956,202.9906,203.0452,202.6997,202.8725,1645.297
2018-12-17 12:30:00,223.05,223.16,222.47,222.47,5454.918453174684,202.7906,202.8906,202.2633,202.2633,5454.9185
2018-12-17 12:35:00,222.64,222.75,222.0,222.42,11125.243614729716,202.4179,202.5179,201.836,202.2178,11125.2436
2018-12-17 12:40:00,222.33,222.42,221.67,221.75,4295.825212842343,202.136,202.2178,201.536,201.6087,4295.8252
2018-12-17 12:45:00,221.94,222.09,221.76,221.98,3928.60806236537,201.7814,201.9178,201.6178,201.8178,3928.6081
2018-12-17 12:50:00,221.79,222.02,221.14,221.27,7663.350087188429,201.6451,201.8542,201.0541,201.1723,7663.3501
2018-12-17 12:55:00,221.27,221.47,221.13,221.2,2775.6692994153245,201.1723,201.3541,201.045,201.1087,2775.6693
2018-12-17 13:00:00,221.25,221.69,221.2,221.51,3884.500974458919,201.1541,201.5542,201.1087,201.3905,3884.501
2018-12-17 13:05:00,221.56,221.85,221.56,221.75,2467.945430300544,201.436,201.6996,201.436,201.6087,2467.9454
2018-12-17 13:10:00,221.61,221.86,221.48,221.74,3365.473381885321,201.4814,201.7087,201.3632,201.5996,3365.4734
2018-12-17 13:15:00,221.59,221.63,221.3,221.44,3776.7976202687455,201.4632,201.4996,201.1996,201.3269,3776.7976
2018-12-17 13:20:00,221.37,221.55,221.17,221.55,4410.708790645194,201.2632,201.4269,201.0814,201.4269,4410.7088
2018-12-17 13:25:00,221.65,221.72,221.24,221.24,1739.6656067288952,201.5178,201.5814,201.145,201.145,1739.6656
2018-12-17 13:30:00,221.19,221.67,220.88,220.88,3789.106575033336,201.0996,201.536,200.8177,200.8177,3789.1066
2018-12-17 13:35:00,220.83,220.99,220.46,220.86,5879.577392553082,200.7723,200.9177,200.4359,200.7995,5879.5774
2018-12-17 13:40:00,220.94,221.38,220.8,220.92,3282.3879372243305,200.8723,201.2723,200.745,200.8541,3282.3879
2018-12-17 13:45:00,220.67,220.96,220.56,220.79,4704.072212534618,200.6268,200.8905,200.5268,200.7359,4704.0722
2018-12-17 13:50:00,220.74,220.82,220.55,220.81,2975.689814339932,200.6904,200.7632,200.5177,200.7541,2975.6898
2018-12-17 13:55:00,220.65,221.05,220.65,220.77,4084.5214893835264,200.6086,200.9723,200.6086,200.7177,4084.5215
2018-12-17 14:00:00,220.75,220.86,220.12,220.19,16747.358703456764,200.6995,200.7995,200.1268,200.1904,16747.3587
2018-12-17 14:05:00,220.23,220.52,220.16,220.41,2785.9267617191504,200.2268,200.4904,200.1631,200.3904,2785.9268
2018-12-17 14:10:00,220.28,220.63,220.28,220.45,4272.233049543543,200.2722,200.5904,200.2722,200.4268,4272.233
2018-12-17 14:15:00,220.39,220.84,220.35,220.72,2813.6219099394807,200.3722,200.7814,200.3359,200.6723,2813.6219
2018-12-17 14:20:00,220.66,221.15,220.66,220.87,4720.484152220741,200.6177,201.0632,200.6177,200.8086,4720.4842
2018-12-17 14:25:00,220.85,221.02,220.55,220.97,6002.666940198995,200.7904,200.945,200.5177,200.8995,6002.6669
2018-12-17 14:30:00,220.99,221.48,220.96,221.39,5303.10801107806,200.9177,201.3632,200.8905,201.2814,5303.108
2018-12-17 14:35:00,221.31,221.42,221.13,221.19,5951.379628679864,201.2087,201.3087,201.045,201.0996,5951.3796
2018-12-17 14:40:00,221.2,221.59,221.02,221.37,10126.16678633706,201.1087,201.4632,200.945,201.2632,10126.1668
2018-12-17 14:45:00,221.28,221.59,221.07,221.3,6584.265052825931,201.1814,201.4632,200.9905,201.1996,6584.2651
2018-12-17 14:50:00,221.34,221.43,220.84,220.92,6780.182582829008,201.2359,201.3178,200.7814,200.8541,6780.1826
2018-12-17 14:55:00,221.03,221.21,220.93,221.19,5386.19345573905,200.9541,201.1178,200.8632,201.0996,5386.1935
2018-12-17 15:00:00,220.98,221.09,220.86,220.99,6522.720279002974,200.9086,201.0087,200.7995,200.9177,6522.7203
2018-12-17 15:05:00,220.86,221.23,220.54,220.63,38469.58662426916,200.7995,201.1359,200.5086,200.5904,38469.5866
2018-12-17 15:10:00,220.68,221.25,220.68,220.79,20709.81639142476,200.6359,201.1541,200.6359,200.7359,20709.8164
2018-12-17 15:15:00,220.81,220.91,220.5,220.79,7294.081444250692,200.7541,200.845,200.4722,200.7359,7294.0814
2018-12-17 15:20:00,220.79,220.88,220.03,220.12,10811.36526823264,200.7359,200.8177,200.0449,200.1268,10811.3653
2018-12-17 15:25:00,220.12,220.27,219.8,220.11,8233.664991281157,200.1268,200.2631,199.8358,200.1177,8233.665
2018-12-17 15:30:00,220.06,220.06,219.59,219.75,12251.512975689811,200.0722,200.0722,199.6449,199.7904,12251.513
2018-12-17 15:35:00,219.68,220.03,219.43,219.96,11884.29582521284,199.7267,200.0449,199.4994,199.9813,11884.2958
2018-12-17 15:40:00,219.93,220.03,219.64,219.64,15461.07293055698,199.954,200.0449,199.6904,199.6904,15461.0729
2018-12-17 15:45:00,219.64,219.87,218.77,218.94,28016.206790440043,199.6904,199.8995,198.8994,199.0539,28016.2068
2018-12-17 15:50:00,219.14,219.67,219.02,219.65,15796.491947892093,199.2358,199.7176,199.1267,199.6994,15796.4919
2018-12-17 15:55:00,219.62,220.44,219.59,220.15,52905.93907067392,199.6722,200.4177,199.6449,200.154,52905.9391
2018-12-18 09:30:00,222.13,222.28,221.45,221.45,23491.64016822238,201.9542,202.0906,201.336,201.336,23491.6402
2018-12-18 09:35:00,221.35,221.73,220.49,220.87,7843.881423735767,201.245,201.5905,200.4631,200.8086,7843.8814
2018-12-18 09:40:00,220.53,221.01,220.01,221.01,8293.158272643348,200.4995,200.9359,200.0267,200.9359,8293.1583
2018-12-18 09:45:00,220.74,221.18,220.62,220.95,8306.492973638322,200.6904,201.0905,200.5813,200.8814,8306.493
2018-12-18 09:50:00,221.01,221.23,220.73,221.01,12971.586829418402,200.9359,201.1359,200.6813,200.9359,12971.5868
2018-12-18 09:55:00,221.01,221.45,220.89,221.23,9583.547030464662,200.9359,201.336,200.8268,201.1359,9583.547
2018-12-18 10:00:00,221.35,221.41,221.09,221.26,4533.798338291107,201.245,201.2996,201.0087,201.1632,4533.7983
2018-12-18 10:05:00,221.25,221.59,221.01,221.01,8855.267206893015,201.1541,201.4632,200.9359,200.9359,8855.2672
2018-12-18 10:10:00,220.88,220.88,220.3,220.51,8053.133654733819,200.8177,200.8177,200.2904,200.4813,8053.1337
2018-12-18 10:15:00,220.56,220.69,219.99,219.99,4995.384141963278,200.5268,200.645,200.0086,200.0086,4995.3841
2018-12-18 10:20:00,220.17,220.42,219.63,220.19,7482.818750641091,200.1722,200.3995,199.6813,200.1904,7482.8188
2018-12-18 10:25:00,220.14,220.95,220.07,220.74,7361.780695455944,200.1449,200.8814,200.0813,200.6904,7361.7807
2018-12-18 10:30:00,220.87,221.15,220.83,220.96,2054.5696994563546,200.8086,201.0632,200.7723,200.8905,2054.5697
2018-12-18 10:35:00,220.98,221.05,220.43,220.69,4952.302800287209,200.9086,200.9723,200.4086,200.645,4952.3028
2018-12-18 10:40:00,220.79,220.79,220.08,220.17,4459.944609703559,200.7359,200.7359,200.0904,200.1722,4459.9446
2018-12-18 10:45:00,220.05,220.67,219.82,220.67,5166.683762437173,200.0631,200.6268,199.854,200.6268,5166.6838
2018-12-18 10:50:00,220.68,221.26,220.64,220.89,3673.1972510001024,200.6359,201.1632,200.5995,200.8268,3673.1973
2018-12-18 10:55:00,220.85,220.89,220.11,220.22,6665.299005026156,200.7904,200.8268,200.1177,200.2177,6665.299
2018-12-18 11:00:00,220.27,220.52,220.13,220.13,9717.919786644785,200.2631,200.4904,200.1358,200.1358,9717.9198
2018-12-18 11:05:00,220.35,220.48,220.11,220.29,4081.4442506923774,200.3359,200.4541,200.1177,200.2813,4081.4443
2018-12-18 11:10:00,220.15,220.38,220.05,220.25,5304.133757308442,200.154,200.3631,200.0631,200.2449,5304.1338
2018-12-18 11:15:00,220.22,220.22,219.67,219.93,5235.408759872807,200.2177,200.2177,199.7176,199.954,5235.4088
2018-12-18 11:20:00,219.9,220.0,219.64,219.64,3993.2300748794746,199.9267,200.0177,199.6904,199.6904,3993.2301
2018-12-18 11:25:00,219.6,219.62,219.37,219.59,5590.316955585188,199.654,199.6722,199.4449,199.6449,5590.317
2018-12-18 11:30:00,219.66,220.06,219.66,220.0,5991.383731664786,199.7085,200.0722,199.7085,200.0177,5991.3837
2018-12-18 11:35:00,220.02,220.31,219.84,220.01,5666.222176633501,200.0358,200.2995,199.8722,200.0267,5666.2222
2018-12-18 11:40:00,219.89,220.25,219.74,220.06,14117.345368755769,199.9176,200.2449,199.7813,200.0722,14117.3454
2018-12-18 11:45:00,219.93,220.43,219.88,220.32,5666.222176633501,199.954,200.4086,199.9086,200.3086,5666.2222
2018-12-18 11:50:00,220.31,220.55,220.13,220.44,2852.60026669402,200.2995,200.5177,200.1358,200.4177,2852.6003
2018-12-18 11:55:00,220.43,220.65,220.08,220.08,3164.427120730332,200.4086,200.6086,200.0904,200.0904,3164.4271
2018-12-18 12:00:00,220.33,220.48,220.28,220.47,6824.289670735459,200.3177,200.4541,200.2722,200.445,6824.2897
2018-12-18 12:05:00,220.47,220.96,220.47,220.81,9642.014565596472,200.445,200.8905,200.445,200.7541,9642.0146
2018-12-18 12:10:00,220.91,221.0,220.7,220.87,4699.969227613088,200.845,200.9268,200.6541,200.8086,4699.9692
2018-12-18 12:15:00,220.81,220.98,220.63,220.98,9708.68807057134,200.7541,200.9086,200.5904,200.9086,9708.6881
2018-12-18 12:20:00,221.06,221.35,221.02,221.23,4761.514001436045,200.9814,201.245,200.945,201.1359,4761.514
2018-12-18 12:25:00,221.16,221.17,220.53,220.53,5126.679659452251,201.0723,201.0814,200.4995,200.4995,5126.6797
2018-12-18 12:30:00,220.58,220.61,220.36,220.36,3590.111806339112,200.545,200.5722,200.345,200.345,3590.1118
2018-12-18 12:35:00,220.15,220.3,220.1,220.19,11293.465996512465,200.154,200.2904,200.1086,200.1904,11293.466
2018-12-18 12:40:00,220.26,220.36,220.19,220.2,1337.5730844189147,200.254,200.345,200.1904,200.1995,1337.5731
2018-12-18 12:45:00,220.26,220.52,220.19,220.49,6438.609088111601,200.254,200.4904,200.1904,200.4631,6438.6091
2018-12-18 12:50:00,220.4,220.68,220.28,220.63,4102.984921530413,200.3813,200.6359,200.2722,200.5904,4102.9849
2018-12-18 12:55:00,220.7,220.74,220.43,220.51,7319.725100010257,200.6541,200.6904,200.4086,200.4813,7319.7251
2018-12-18 13:00:00,220.53,220.53,220.31,220.39,10759.052210483123,200.4995,200.4995,200.2995,200.3722,10759.0522
2018-12-18 13:05:00,220.47,220.6,220.42,220.56,4456.867371012411,200.445,200.5632,200.3995,200.5268,4456.8674
2018-12-18 13:10:00,220.69,220.69,220.38,220.42,3353.16442712073,200.645,200.645,200.3631,200.3995,3353.1644
2018-12-18 13:15:00,220.38,220.43,220.05,220.19,3976.818135193353,200.3631,200.4086,200.0631,200.1904,3976.8181
2018-12-18 13:20:00,220.08,220.19,219.98,219.99,6713.509077854139,200.0904,200.1904,199.9995,200.0086,6713.5091
2018-12-18 13:25:00,220.05,220.08,219.68,219.82,6282.695661093445,200.0631,200.0904,199.7267,199.854,6282.6957
2018-12-18 13:30:00,219.78,219.78,219.43,219.52,8841.932505898041,199.8176,199.8176,199.4994,199.5813,8841.9325
2018-12-18 13:35:00,219.6,219.62,219.19,219.24,4871.268848086983,199.654,199.6722,199.2812,199.3267,4871.2688
2018-12-18 13:40:00,219.29,219.58,219.29,219.57,2995.1789927172017,199.3721,199.6358,199.3721,199.6267,2995.179
2018-12-18 13:45:00,219.51,219.79,219.5,219.76,2256.6417068417272,199.5722,199.8267,199.5631,199.7995,2256.6417
2018-12-18 13:50:00,219.73,219.8,219.32,219.36,4716.38116729921,199.7722,199.8358,199.3994,199.4358,4716.3812
2018-12-18 13:55:00,219.28,219.28,218.91,219.01,4997.435634424043,199.3631,199.3631,199.0267,199.1176,4997.4356
2018-12-18 14:00:00,219.2,219.38,219.17,219.36,3090.573392142784,199.2903,199.454,199.263,199.4358,3090.5734
2018-12-18 14:05:00,219.29,219.76,219.19,219.76,5020.002051492461,199.3721,199.7995,199.2812,199.7995,5020.0021
2018-12-18 14:10:00,219.57,219.62,219.22,219.22,2165.3502923376755,199.6267,199.6722,199.3085,199.3085,2165.3503
2018-12-18 14:15:00,219.3,219.38,218.79,218.9,4102.984921530413,199.3812,199.454,198.9176,199.0176,4102.9849
2018-12-18 14:20:00,218.98,219.04,218.77,218.87,6894.0404144014765,199.0903,199.1448,198.8994,198.9903,6894.0404
2018-12-18 14:25:00,218.82,218.98,218.57,218.7,9828.700379526104,198.9448,199.0903,198.7175,198.8357,9828.7004
2018-12-18 14:30:00,218.71,218.98,218.45,218.45,6715.560570314904,198.8448,199.0903,198.6084,198.6084,6715.5606
2018-12-18 14:35:00,218.4,218.62,218.27,218.6,4935.890860601087,198.563,198.763,198.4448,198.7448,4935.8909
2018-12-18 14:40:00,218.59,218.59,216.86,216.86,64543.03005436455,198.7357,198.7357,197.1629,197.1629,64543.0301
2018-12-18 14:45:00,217.02,217.73,216.92,217.53,20013.33470099497,197.3083,197.9538,197.2174,197.772,20013.3347
2018-12-18 14:50:00,217.51,217.71,217.41,217.62,9408.144425069237,197.7538,197.9357,197.6629,197.8538,9408.1444
2018-12-18 14:55:00,217.61,217.61,215.67,216.2,49675.86419119909,197.8447,197.8447,196.0809,196.5628,49675.8642
2018-12-18 15:00:00,216.35,216.63,216.04,216.36,17532.054569699456,196.6992,196.9537,196.4173,196.7083,17532.0546
2018-12-18 15:05:00,216.35,216.63,215.57,216.13,22198.17417170992,196.6992,196.9537,195.99,196.4992,22198.1742
2018-12-18 15:10:00,216.0,217.07,216.0,217.02,17176.120627756693,196.381,197.3538,196.381,197.3083,17176.1206
2018-12-18 15:15:00,216.96,217.51,216.74,217.23,13539.850241050364,197.2538,197.7538,197.0538,197.4992,13539.8502
2018-12-18 15:20:00,217.31,217.46,216.95,217.28,11128.320853420862,197.572,197.7084,197.2447,197.5447,11128.3209
2018-12-18 15:25:00,217.24,217.24,216.73,217.08,6561.698635757513,197.5083,197.5083,197.0447,197.3629,6561.6986
2018-12-18 15:30:00,217.15,218.19,217.15,218.05,12939.78869627654,197.4265,198.3721,197.4265,198.2448,12939.7887
2018-12-18 15:35:00,218.02,218.32,217.7,217.87,10886.244743050567,198.2175,198.4902,197.9266,198.0811,10886.2447
2018-12-18 15:40:00,217.86,218.34,217.85,218.27,47992.61462714124,198.072,198.5084,198.0629,198.4448,47992.6146
2018-12-18 15:45:00,218.27,219.53,218.27,219.4,25306.185249769205,198.4448,199.5903,198.4448,199.4722,25306.1852
2018-12-18 15:50:00,219.4,219.4,218.69,218.85,18425.4795363627,199.4722,199.4722,198.8266,198.9721,18425.4795
2018-12-18 15:55:00,218.9,218.9,217.56,217.65,96966.86839675864,199.0176,199.0176,197.7993,197.8811,96966.8684
2018-12-19 09:30:00,218.65,219.23,218.19,218.43,25371.83300851369,198.7903,199.3176,198.3721,198.5903,25371.833
2018-12-19 09:35:00,218.49,218.49,217.6,218.09,10857.523848599856,198.6448,198.6448,197.8356,198.2811,10857.5238
2018-12-19 09:40:00,218.14,218.17,217.62,217.83,27272.540773412657,198.3266,198.3539,197.8538,198.0448,27272.5408
2018-12-19 09:45:00,217.94,218.35,217.82,218.35,15774.951277054057,198.1448,198.5175,198.0357,198.5175,15774.9513
2018-12-19 09:50:00,218.45,219.21,218.42,219.17,9310.698533182893,198.6084,199.2994,198.5812,199.263,9310.6985
2018-12-19 09:55:00,219.15,220.32,219.01,219.62,33748.07672581803,199.2449,200.3086,199.1176,199.6722,33748.0767
2018-12-19 10:00:00,219.82,221.06,219.81,221.02,16734.02400246179,199.854,200.9814,199.8449,200.945,16734.024
2018-12-19 10:05:00,221.04,221.33,220.94,221.1,22916.19653297774,200.9632,201.2269,200.8723,201.0177,22916.1965
2018-12-19 10:10:00,221.2,221.37,220.38,220.7,4825.110267719766,201.1087,201.2632,200.3631,200.6541,4825.1103
2018-12-19 10:15:00,220.6,220.85,220.5,220.58,6043.696789414299,200.5632,200.7904,200.4722,200.545,6043.6968
2018-12-19 10:20:00,220.47,220.78,220.42,220.57,5414.914350189762,200.445,200.7268,200.3995,200.5359,5414.9144
2018-12-19 10:25:00,220.43,220.94,220.21,220.92,8158.785516463226,200.4086,200.8723,200.2086,200.8541,8158.7855
2018-12-19 10:30:00,220.75,221.38,220.75,221.31,13825.007693096728,200.6995,201.2723,200.6995,201.2087,13825.0077
2018-12-19 10:35:00,221.08,221.14,220.85,221.03,51010.36003692686,200.9996,201.0541,200.7904,200.9541,51010.36
2018-12-19 10:40:00,220.85,221.05,220.56,220.73,10706.739152733611,200.7904,200.9723,200.5268,200.6813,10706.7392
2018-12-19 10:45:00,220.63,220.75,220.24,220.35,2903.88757821315,200.5904,200.6995,200.2359,200.3359,2903.8876
2018-12-19 10:50:00,220.35,221.13,220.26,221.12,56676.58221356036,200.3359,201.045,200.254,201.0359,56676.5822
2018-12-19 10:55:00,221.14,221.33,220.7,221.06,4730.741614524566,201.0541,201.2269,200.6541,200.9814,4730.7416
2018-12-19 11:00:00,221.22,221.22,220.7,220.74,9730.228741409375,201.1268,201.1268,200.6541,200.6904,9730.2287
2018-12-19 11:05:00,220.85,221.03,220.49,220.49,7371.0124115293875,200.7904,200.9541,200.4631,200.4631,7371.0124
2018-12-19 11:10:00,220.48,220.91,220.33,220.61,6977.125859062468,200.4541,200.845,200.3177,200.5722,6977.1259
2018-12-19 11:15:00,220.63,220.63,219.99,220.35,7424.351215509283,200.5904,200.5904,200.0086,200.3359,7424.3512
2018-12-19 11:20:00,220.37,220.58,220.37,220.54,3222.89465586214,200.354,200.545,200.354,200.5086,3222.8947
2018-12-19 11:25:00,220.5,220.52,220.17,220.3,7369.986665299005,200.4722,200.4904,200.1722,200.2904,7369.9867
2018-12-19 11:30:00,220.4,220.49,220.02,220.29,12035.080521079084,200.3813,200.4631,200.0358,200.2813,12035.0805
2018-12-19 11:35:00,220.27,220.34,220.18,220.18,5248.743460867781,200.2631,200.3268,200.1813,200.1813,5248.7435
2018-12-19 11:40:00,220.33,220.46,220.18,220.44,6795.5687762847465,200.3177,200.4359,200.1813,200.4177,6795.5688
2018-12-19 11:45:00,220.43,220.62,220.28,220.62,3761.411426813007,200.4086,200.5813,200.2722,200.5813,3761.4114
2018-12-19 11:50:00,220.66,221.38,220.65,221.31,10849.317878756796,200.6177,201.2723,200.6086,201.2087,10849.3179
2018-12-19 11:55:00,221.31,221.38,221.14,221.31,15704.174787157655,201.2087,201.2723,201.0541,201.2087,15704.1748
2018-12-19 12:00:00,221.31,221.36,220.93,220.93,9036.824289670734,201.2087,201.2541,200.8632,200.8632,9036.8243
2018-12-19 12:05:00,221.02,221.4,220.98,221.4,4689.711765309262,200.945,201.2905,200.9086,201.2905,4689.7118
2018-12-19 12:10:00,221.42,221.71,221.42,221.56,3747.0509795876496,201.3087,201.5723,201.3087,201.436,3747.051
2018-12-19 12:15:00,221.54,221.55,221.1,221.3,10569.289157862344,201.4178,201.4269,201.0177,201.1996,10569.2892
2018-12-19 12:20:00,221.27,221.58,221.13,221.53,8232.639245050774,201.1723,201.4541,201.045,201.4087,8232.6392
2018-12-19 12:25:00,221.5,221.59,221.41,221.53,10874.96153451636,201.3814,201.4632,201.2996,201.4087,10874.9615
2018-12-19 12:30:00,221.5,221.5,221.23,221.32,14280.439019386604,201.3814,201.3814,201.1359,201.2178,14280.439
2018-12-19 12:35:00,221.3,221.42,221.15,221.17,11084.21376551441,201.1996,201.3087,201.0632,201.0814,11084.2138
2018-12-19 12:40:00,221.16,221.44,221.16,221.4,12830.033849625604,201.0723,201.3269,201.0723,201.2905,12830.0338
2018-12-19 12:45:00,221.39,221.44,221.29,221.44,4828.187506410914,201.2814,201.3269,201.1905,201.3269,4828.1875
2018-12-19 12:50:00,221.37,221.6,221.06,221.06,8084.931787875679,201.2632,201.4723,200.9814,200.9814,8084.9318
2018-12-19 12:55:00,221.1,221.1,220.88,220.9,6155.503128526002,201.0177,201.0177,200.8177,200.8359,6155.5031
2018-12-19 13:00:00,220.86,220.87,220.44,220.44,8604.98512667966,200.7995,200.8086,200.4177,200.4177,8604.9851
2018-12-19 13:05:00,220.68,220.84,220.52,220.84,9573.289568160835,200.6359,200.7814,200.4904,200.7814,9573.2896
2018-12-19 13:10:00,220.81,221.11,220.76,220.93,4983.075187198687,200.7541,201.0268,200.7086,200.8632,4983.0752
2018-12-19 13:15:00,220.87,220.98,220.74,220.98,5156.426300133347,200.8086,200.9086,200.6904,200.9086,5156.4263
2018-12-19 13:20:00,221.14,221.14,220.59,220.85,4607.652066878654,201.0541,201.0541,200.5541,200.7904,4607.6521
2018-12-19 13:25:00,220.68,221.24,220.68,221.24,3207.5084624064007,200.6359,201.145,200.6359,201.145,3207.5085
2018-12-19 13:30:00,221.23,221.32,221.12,221.23,7664.375833418811,201.1359,201.2178,201.0359,201.1359,7664.3758
2018-12-19 13:35:00,221.31,221.39,221.12,221.23,3077.2386911478097,201.2087,201.2814,201.0359,201.1359,3077.2387
2018-12-19 13:40:00,221.28,221.74,221.28,221.74,2986.973022874141,201.1814,201.5996,201.1814,201.5996,2986.973
2018-12-19 13:45:00,221.6,221.75,221.5,221.75,6090.8811160118985,201.4723,201.6087,201.3814,201.6087,6090.8811
2018-12-19 13:50:00,221.73,221.97,221.66,221.93,9126.06421171402,201.5905,201.8087,201.5269,201.7724,9126.0642
2018-12-19 13:55:00,221.9,222.82,221.9,222.82,13519.335316442712,201.7451,202.5815,201.7451,202.5815,13519.3353
2018-12-19 14:00:00,222.74,222.94,219.28,219.51,17752.590009231717,202.5088,202.6906,199.3631,199.5722,17752.59
2018-12-19 14:05:00,219.49,220.5,219.14,219.62,17134.065032311006,199.554,200.4722,199.2358,199.6722,17134.065
2018-12-19 14:10:00,219.87,220.01,218.52,219.16,11316.03241358088,199.8995,200.0267,198.6721,199.2539,11316.0324
2018-12-19 14:15:00,218.98,220.55,218.98,220.32,16038.568058262385,199.0903,200.5177,199.0903,200.3086,16038.5681
2018-12-19 14:20:00,220.11,220.55,219.54,220.34,6941.224740999077,200.1177,200.5177,199.5994,200.3268,6941.2247
2018-12-19 14:25:00,220.28,220.81,220.01,220.31,5291.824802543851,200.2722,200.7541,200.0267,200.2995,5291.8248
2018-12-19 14:30:00,220.39,220.92,219.8,220.36,8205.969843060826,200.3722,200.8541,199.8358,200.345,8205.9698
2018-12-19 14:35:00,220.24,220.87,220.01,220.37,6282.695661093445,200.2359,200.8086,200.0267,200.354,6282.6957
2018-12-19 14:40:00,220.43,220.43,217.85,217.85,8621.39706636578,200.4086,200.4086,198.0629,198.0629,8621.3971
2018-12-19 14:45:00,217.94,218.62,217.67,218.62,10132.321263719356,198.1448,198.763,197.8993,198.763,10132.3213
2018-12-19 14:50:00,218.4,218.57,217.4,217.62,6791.465791363216,198.563,198.7175,197.6538,197.8538,6791.4658
2018-12-19 14:55:00,217.31,217.51,216.04,216.62,14938.968099292237,197.572,197.7538,196.4173,196.9447,14938.9681
2018-12-19 15:00:00,216.48,216.6,215.94,216.12,28226.48476766848,196.8174,196.9265,196.3264,196.4901,28226.4848
2018-12-19 15:05:00,216.03,217.21,215.12,217.21,41813.51933531644,196.4082,197.4811,195.5809,197.4811,41813.5193
2018-12-19 15:10:00,217.09,217.93,216.42,217.93,19969.22761308852,197.372,198.1357,196.7628,198.1357,19969.2276
2018-12-19 15:15:00,217.77,218.04,216.41,216.91,14590.21438096215,197.9902,198.2357,196.7537,197.2083,14590.2144
2018-12-19 15:20:00,216.82,218.03,216.13,217.75,11804.287619243,197.1265,198.2266,196.4992,197.972,11804.2876
2018-12-19 15:25:00,217.55,217.69,216.4,216.41,8710.636988409067,197.7902,197.9175,196.7446,196.7537,8710.637
2018-12-19 15:30:00,216.35,217.38,216.35,217.15,10221.561185762645,196.6992,197.6356,196.6992,197.4265,10221.5612
2018-12-19 15:35:00,216.72,216.86,216.28,216.47,7412.042260744692,197.0356,197.1629,196.6355,196.8083,7412.0423
2018-12-19 15:40:00,216.41,216.5,215.64,216.46,12008.411119089136,196.7537,196.8356,196.0537,196.7992,12008.4111
2018-12-19 15:45:00,216.34,217.31,216.34,217.31,28734.229151707867,196.6901,197.572,196.6901,197.572,28734.2292
2018-12-19 15:50:00,217.23,217.37,216.85,216.95,40263.61678120833,197.4992,197.6265,197.1538,197.2447,40263.6168
2018-12-19 15:55:00,216.89,217.19,216.53,216.61,105348.2408452149,197.1901,197.4629,196.8628,196.9356,105348.2408
2018-12-20 09:30:00,215.38,216.2,215.15,215.9,16989.434813827058,195.8173,196.5628,195.6082,196.2901,16989.4348
2018-12-20 09:35:00,216.03,217.52,216.03,217.51,21337.57308441892,196.4082,197.7629,196.4082,197.7538,21337.5731
2018-12-20 09:40:00,217.28,217.28,214.71,215.3,15612.883372653603,197.5447,197.5447,195.2081,195.7445,15612.8834
2018-12-20 09:45:00,215.26,215.32,214.09,214.36,6717.612062775669,195.7082,195.7627,194.6445,194.8899,6717.6121
2018-12-20 09:50:00,214.61,214.83,214.14,214.83,28790.64519437891,195.1172,195.3172,194.6899,195.3172,28790.6452
2018-12-20 09:55:00,215.01,216.24,215.01,215.56,7874.653810647245,195.4809,196.5992,195.4809,195.9809,7874.6538
2018-12-20 10:00:00,215.33,216.1,214.65,214.69,5526.720689301466,195.7718,196.4719,195.1536,195.19,5526.7207
2018-12-20 10:05:00,214.74,216.05,214.68,215.99,5660.067699251205,195.2354,196.4264,195.1809,196.3719,5660.0677
2018-12-20 10:10:00,216.18,216.18,215.06,215.06,17085.854959483022,196.5446,196.5446,195.5263,195.5263,17085.855
2018-12-20 10:15:00,215.24,215.33,214.46,214.51,12001.23089547646,195.69,195.7718,194.9808,195.0263,12001.2309
2018-12-20 10:20:00,214.38,215.49,214.12,214.98,13439.327110472868,194.9081,195.9173,194.6717,195.4536,13439.3271
2018-12-20 10:25:00,215.13,215.57,214.44,214.44,13953.225971894552,195.59,195.99,194.9627,194.9627,13953.226
2018-12-20 10:30:00,214.51,215.22,214.51,214.94,5062.057646938148,195.0263,195.6718,195.0263,195.4172,5062.0576
2018-12-20 10:35:00,214.72,215.11,214.49,214.84,8686.019078879885,195.2172,195.5718,195.0081,195.3263,8686.0191
2018-12-20 10:40:00,214.85,215.29,214.74,214.89,10680.069750743663,195.3354,195.7355,195.2354,195.3718,10680.0698
2018-12-20 10:45:00,214.74,214.93,214.16,214.45,19678.941429890245,195.2354,195.4082,194.7081,194.9718,19678.9414
2018-12-20 10:50:00,214.37,214.71,214.19,214.47,9918.966047799771,194.899,195.2081,194.7354,194.9899,9918.966
2018-12-20 10:55:00,214.54,215.05,214.16,214.61,15525.694943071085,195.0536,195.5173,194.7081,195.1172,15525.6949
2018-12-20 11:00:00,214.63,214.75,214.24,214.75,9711.765309262488,195.1354,195.2445,194.7808,195.2445,9711.7653
2018-12-20 11:05:00,214.68,215.02,214.14,214.47,10850.343624987176,195.1809,195.49,194.6899,194.9899,10850.3436
2018-12-20 11:10:00,214.6,214.79,214.26,214.57,12553.0823674223,195.1081,195.2809,194.799,195.0809,12553.0824
2018-12-20 11:15:00,214.74,214.87,214.41,214.69,7282.798235716484,195.2354,195.3536,194.9354,195.19,7282.7982
2018-12-20 11:20:00,214.76,214.76,214.05,214.22,9509.693301877116,195.2536,195.2536,194.6081,194.7626,9509.6933
2018-12-20 11:25:00,214.28,214.43,213.35,213.56,9184.53174684583,194.8172,194.9536,193.9717,194.1626,9184.5317
2018-12-20 11:30:00,213.59,214.15,213.46,213.8,27297.15868294184,194.1899,194.699,194.0717,194.3808,27297.1587
2018-12-20 11:35:00,213.8,213.84,213.19,213.26,8770.130269771258,194.3808,194.4172,193.8262,193.8898,8770.1303
2018-12-20 11:40:00,213.35,213.93,213.25,213.32,27545.389270694428,193.9717,194.499,193.8807,193.9444,27545.3893
2018-12-20 11:45:00,213.44,213.45,212.7,212.76,7566.929941532465,194.0535,194.0626,193.3807,193.4353,7566.9299
2018-12-20 11:50:00,212.85,212.85,211.52,212.07,15959.585598522925,193.5171,193.5171,192.3079,192.8079,15959.5856
2018-12-20 11:55:00,212.17,213.0,211.33,211.81,25216.94532772592,192.8988,193.6535,192.1351,192.5715,25216.9453
2018-12-20 12:00:00,212.02,212.39,211.68,212.24,19793.825007693096,192.7625,193.0989,192.4533,192.9625,19793.825
2018-12-20 12:05:00,212.13,212.16,211.52,211.89,9773.310083085444,192.8625,192.8898,192.3079,192.6443,9773.3101
2018-12-20 12:10:00,211.82,212.13,211.49,211.54,7630.526207816186,192.5806,192.8625,192.2806,192.3261,7630.5262
2018-12-20 12:15:00,211.49,211.91,210.8,211.86,12901.836085752384,192.2806,192.6625,191.6533,192.617,12901.8361
2018-12-20 12:20:00,211.77,212.42,211.74,212.29,9055.287721817622,192.5352,193.1261,192.5079,193.0079,9055.2877
2018-12-20 12:25:00,212.36,213.34,212.17,213.21,11982.767463329572,193.0716,193.9626,192.8988,193.8444,11982.7675
2018-12-20 12:30:00,213.37,213.94,213.26,213.79,8590.624679454302,193.9898,194.5081,193.8898,194.3717,8590.6247
2018-12-20 12:35:00,213.85,213.99,213.17,213.43,9375.320545696994,194.4263,194.5535,193.808,194.0444,9375.3205
2018-12-20 12:40:00,213.14,213.5,212.81,213.18,5399.528156734024,193.7807,194.108,193.4807,193.8171,5399.5282
2018-12-20 12:45:00,213.09,213.33,212.98,213.24,5762.6423222894655,193.7353,193.9535,193.6353,193.8717,5762.6423
2018-12-20 12:50:00,213.33,213.44,212.91,213.0,6984.306082675146,193.9535,194.0535,193.5716,193.6535,6984.3061
2018-12-20 12:55:00,212.92,213.52,212.74,213.52,6953.533695763668,193.5807,194.1262,193.4171,194.1262,6953.5337
2018-12-20 13:00:00,213.37,213.37,212.64,212.81,2359.216329879988,193.9898,193.9898,193.3262,193.4807,2359.2163
2018-12-20 13:05:00,212.87,213.09,212.35,212.35,4311.211406298082,193.5353,193.7353,193.0625,193.0625,4311.2114
2018-12-20 13:10:00,212.35,213.21,212.35,213.2,6724.792286388347,193.0625,193.8444,193.0625,193.8353,6724.7923
2018-12-20 13:15:00,213.19,213.43,213.12,213.33,3962.4576879679967,193.8262,194.0444,193.7626,193.9535,3962.4577
2018-12-20 13:20:00,213.35,213.56,212.88,213.02,9274.7974151195,193.9717,194.1626,193.5444,193.6716,9274.7974
2018-12-20 13:25:00,213.15,213.29,213.04,213.21,9111.703764488666,193.7898,193.9171,193.6898,193.8444,9111.7038
2018-12-20 13:30:00,213.14,213.21,212.83,212.83,17594.625089752793,193.7807,193.8444,193.4989,193.4989,17594.6251
2018-12-20 13:35:00,212.75,213.05,212.31,212.96,9835.880603138785,193.4262,193.6989,193.0261,193.6171,9835.8806
2018-12-20 13:40:00,213.06,213.06,212.14,212.83,9313.775771874038,193.708,193.708,192.8716,193.4989,9313.7758
2018-12-20 13:45:00,212.92,213.05,212.69,212.95,7828.495230280028,193.5807,193.6989,193.3716,193.608,7828.4952
2018-12-20 13:50:00,212.93,212.93,212.42,212.65,4841.522207405888,193.5898,193.5898,193.1261,193.3352,4841.5222
2018-12-20 13:55:00,212.6,212.84,212.49,212.6,7995.691865832393,193.2898,193.508,193.1898,193.2898,7995.6919
2018-12-20 14:00:00,212.63,212.68,210.99,211.29,10912.914145040517,193.3171,193.3625,191.826,192.0988,10912.9141
2018-12-20 14:05:00,211.36,211.67,211.16,211.55,8733.203405477485,192.1624,192.4443,191.9806,192.3352,8733.2034
2018-12-20 14:10:00,211.41,211.46,210.38,211.0,15768.79679967176,192.2079,192.2533,191.2714,191.8351,15768.7968
2018-12-20 14:15:00,211.07,211.18,210.43,210.45,13515.232331521182,191.8988,191.9988,191.3169,191.3351,13515.2323
2018-12-20 14:20:00,210.6,211.58,210.6,211.06,8416.24782028926,191.4714,192.3624,191.4714,191.8897,8416.2478
2018-12-20 14:25:00,211.14,212.16,211.09,212.16,18822.44332752077,191.9624,192.8898,191.9169,192.8898,18822.4433
2018-12-20 14:30:00,211.96,212.39,211.84,212.16,20237.973125448763,192.7079,193.0989,192.5988,192.8898,20237.9731
2018-12-20 14:35:00,212.15,212.91,211.93,211.99,11667.863370602112,192.8807,193.5716,192.6806,192.7352,11667.8634
2018-12-20 14:40:00,212.0,213.6,212.0,213.33,20526.20781618628,192.7443,194.199,192.7443,193.9535,20526.2078
2018-12-20 14:45:00,213.42,214.55,213.42,214.29,8990.665709303517,194.0353,195.0627,194.0353,194.8263,8990.6657
2018-12-20 14:50:00,214.26,214.3,213.37,213.37,8950.661606318596,194.799,194.8354,193.9898,193.9898,8950.6616
2018-12-20 14:55:00,213.24,213.24,212.33,212.79,11743.768591650423,193.8717,193.8717,193.0443,193.4625,11743.7686
2018-12-20 15:00:00,212.78,212.78,211.96,211.96,11542.722330495437,193.4534,193.4534,192.7079,192.7079,11542.7223
2018-12-20 15:05:00,211.97,212.88,211.41,212.87,13538.82449481998,192.717,193.5444,192.2079,193.5353,13538.8245
2018-12-20 15:10:00,212.79,213.47,212.68,213.36,9009.129141450405,193.4625,194.0808,193.3625,193.9808,9009.1291
2018-12-20 15:15:00,213.38,213.49,212.52,212.53,12095.599548671658,193.9989,194.0989,193.2171,193.2261,12095.5995
2018-12-20 15:20:00,212.57,213.33,212.42,213.22,19491.22986973023,193.2625,193.9535,193.1261,193.8535,19491.2299
2018-12-20 15:25:00,213.15,213.21,212.24,212.28,13404.45173863986,193.7898,193.8444,192.9625,192.9989,13404.4517
2018-12-20 15:30:00,212.3,212.95,212.3,212.56,14578.93117242794,193.017,193.608,193.017,193.2534,14578.9312
2018-12-20 15:35:00,212.62,212.77,212.21,212.44,19045.030259513795,193.308,193.4443,192.9352,193.1443,19045.0303
2018-12-20 15:40:00,212.34,212.53,211.05,211.07,18938.352651554003,193.0534,193.2261,191.8806,191.8988,18938.3527
2018-12-20 15:45:00,211.03,211.4,210.59,210.59,48413.17058159811,191.8624,192.1988,191.4624,191.4624,48413.1706
2018-12-20 15:50:00,210.64,210.83,210.33,210.58,70613.39624576879,191.5078,191.6806,191.226,191.4533,70613.3962
2018-12-20 15:55:00,210.53,212.17,210.53,211.98,126659.14452764386,191.4078,192.8988,191.4078,192.7261,126659.1445
2018-12-21 09:30:00,211.4,212.4,209.79,211.86,371083.188019284,192.1988,193.108,190.735,192.617,371083.188
2018-12-21 09:35:00,211.68,212.0,210.8,211.14,15698.02030977536,192.4533,192.7443,191.6533,191.9624,15698.0203
2018-12-21 09:40:00,211.28,211.88,210.88,211.67,28601.90788798851,192.0897,192.6352,191.726,192.4443,28601.9079
2018-12-21 09:45:00,211.65,211.99,211.25,211.83,19011.180633911168,192.4261,192.7352,192.0624,192.5897,19011.1806
2018-12-21 09:50:00,211.68,212.09,211.53,211.9,13262.89875884706,192.4533,192.8261,192.317,192.6534,13262.8988
2018-12-21 09:55:00,211.9,212.32,211.65,212.31,16268.335213868088,192.6534,193.0352,192.4261,193.0261,16268.3352
2018-12-21 10:00:00,212.13,212.36,211.55,211.55,13870.14052723356,192.8625,193.0716,192.3352,192.3352,13870.1405
2018-12-21 10:05:00,211.72,211.77,211.2,211.39,12529.4902041235,192.4897,192.5352,192.0169,192.1897,12529.4902
2018-12-21 10:10:00,211.49,212.77,211.45,212.75,91410.40106677607,192.2806,193.4443,192.2442,193.4262,91410.4011
2018-12-21 10:15:00,212.74,214.53,212.53,213.61,28419.32505898041,193.4171,195.0445,193.2261,194.208,28419.3251
2018-12-21 10:20:00,214.0,214.29,213.25,213.61,12152.0155913427,194.5626,194.8263,193.8807,194.208,12152.0156
2018-12-21 10:25:00,213.65,213.66,212.82,213.24,4667.145348240845,194.2444,194.2535,193.4898,193.8717,4667.1453
2018-12-21 10:30:00,213.3,213.4,212.97,213.09,9009.129141450405,193.9262,194.0171,193.6262,193.7353,9009.1291
2018-12-21 10:35:00,213.15,213.53,212.95,213.5,7190.481074982049,193.7898,194.1353,193.608,194.108,7190.4811
2018-12-21 10:40:00,213.33,213.57,212.88,213.02,11951.995076418094,193.9535,194.1717,193.5444,193.6716,11951.9951
2018-12-21 10:45:00,212.81,213.4,212.8,213.03,8327.007898245973,193.4807,194.0171,193.4716,193.6807,8327.0079
2018-12-21 10:50:00,213.04,213.24,212.42,212.73,12331.521181659657,193.6898,193.8717,193.1261,193.408,12331.5212
2018-12-21 10:55:00,212.6,213.07,212.37,212.97,10672.889527130988,193.2898,193.7171,193.0807,193.6262,10672.8895
2018-12-21 11:00:00,212.98,212.98,211.95,211.95,24284.54200430813,193.6353,193.6353,192.6988,192.6988,24284.542
2018-12-21 11:05:00,211.83,212.12,210.8,210.84,16384.244537901322,192.5897,192.8534,191.6533,191.6896,16384.2445
2018-12-21 11:10:00,210.74,211.72,210.74,211.47,20287.20894450713,191.5987,192.4897,191.5987,192.2624,20287.2089
2018-12-21 11:15:00,211.38,212.22,211.37,211.96,9896.399630731356,192.1806,192.9443,192.1715,192.7079,9896.3996
2018-12-21 11:20:00,211.97,212.26,211.76,211.91,8657.298184429172,192.717,192.9807,192.5261,192.6625,8657.2982
2018-12-21 11:25:00,212.02,213.05,211.84,213.05,11828.905528772182,192.7625,193.6989,192.5988,193.6989,11828.9055
2018-12-21 11:30:00,213.01,213.09,212.61,212.67,13401.374499948712,193.6625,193.7353,193.2989,193.3534,13401.3745
2018-12-21 11:35:00,212.77,212.82,212.2,212.2,10410.29849215304,193.4443,193.4898,192.9261,192.9261,10410.2985
2018-12-21 11:40:00,212.11,212.31,211.83,212.01,10423.633193148014,192.8443,193.0261,192.5897,192.7534,10423.6332
2018-12-21 11:45:00,212.09,212.64,211.47,211.52,13323.417786439635,192.8261,193.3262,192.2624,192.3079,13323.4178
2018-12-21 11:50:00,211.55,212.2,211.47,211.85,12888.50138475741,192.3352,192.9261,192.2624,192.6079,12888.5014
2018-12-21 11:55:00,211.71,211.93,211.26,211.34,9820.494409683044,192.4806,192.6806,192.0715,192.1442,9820.4944
2018-12-21 12:00:00,211.23,211.74,210.98,211.52,20279.00297466407,192.0442,192.5079,191.8169,192.3079,20279.003
2018-12-21 12:05:00,211.5,211.75,210.68,210.94,10970.355933941944,192.2897,192.517,191.5442,191.7806,10970.3559
2018-12-21 12:10:00,210.79,210.82,210.21,210.45,15509.283003384962,191.6442,191.6715,191.1169,191.3351,15509.283
2018-12-21 12:15:00,210.45,210.88,210.37,210.71,18688.07057134065,191.3351,191.726,191.2623,191.5715,18688.0706
2018-12-21 12:20:00,210.75,210.89,210.45,210.59,21844.29172222792,191.6078,191.7351,191.3351,191.4624,21844.2917
2018-12-21 12:25:00,210.63,210.64,209.65,209.71,13242.383834239408,191.4987,191.5078,190.6077,190.6623,13242.3838
2018-12-21 12:30:00,209.62,209.88,208.56,209.69,24463.021848394703,190.5805,190.8168,189.6167,190.6441,24463.0218
2018-12-21 12:35:00,209.8,210.56,209.7,210.56,11056.51861729408,190.7441,191.4351,190.6532,191.4351,11056.5186
2018-12-21 12:40:00,210.4,210.49,210.04,210.16,5377.987485895989,191.2896,191.3714,190.9623,191.0714,5377.9875
2018-12-21 12:45:00,210.07,211.4,210.07,210.81,11981.741717099188,190.9896,192.1988,190.9896,191.6624,11981.7417
2018-12-21 12:50:00,210.74,210.75,209.31,209.31,12728.484972817723,191.5987,191.6078,190.2986,190.2986,12728.485
2018-12-21 12:55:00,209.38,210.18,209.12,209.43,42272.02790029746,190.3623,191.0896,190.1259,190.4077,42272.0279
2018-12-21 13:00:00,209.42,210.0,209.25,209.71,7865.422094573802,190.3986,190.9259,190.2441,190.6623,7865.4221
2018-12-21 13:05:00,209.82,210.36,209.35,210.36,16817.10944712278,190.7623,191.2532,190.335,191.2532,16817.1094
2018-12-21 13:10:00,210.18,210.74,209.93,210.48,9246.076520668788,191.0896,191.5987,190.8623,191.3623,9246.0765
2018-12-21 13:15:00,210.31,210.63,210.1,210.31,5974.971791978664,191.2078,191.4987,191.0169,191.2078,5974.9718
2018-12-21 13:20:00,210.37,211.04,210.12,210.95,5343.11211406298,191.2623,191.8715,191.035,191.7897,5343.1121
2018-12-21 13:25:00,211.1,211.4,210.61,210.72,6676.582213560365,191.926,192.1988,191.4805,191.5805,6676.5822
2018-12-21 13:30:00,210.92,211.56,210.77,211.52,6728.895271309878,191.7624,192.3442,191.626,192.3079,6728.8953
2018-12-21 13:35:00,211.57,211.58,211.17,211.45,11246.281669914864,192.3533,192.3624,191.9897,192.2442,11246.2817
2018-12-21 13:40:00,211.52,211.73,211.2,211.73,8813.211611447328,192.3079,192.4988,192.0169,192.4988,8813.2116
2018-12-21 13:45:00,211.69,211.75,211.04,211.07,28382.39819468664,192.4624,192.517,191.8715,191.8988,28382.3982
2018-12-21 13:50:00,211.11,211.28,210.07,210.49,8950.661606318596,191.9351,192.0897,190.9896,191.3714,8950.6616
2018-12-21 13:55:00,210.55,210.7,210.37,210.69,10454.405580059492,191.426,191.5624,191.2623,191.5533,10454.4056
2018-12-21 14:00:00,210.63,211.06,210.36,210.72,15279.51584777926,191.4987,191.8897,191.2532,191.5805,15279.5158
2018-12-21 14:05:00,210.66,211.06,210.62,210.88,7501.282182787978,191.526,191.8897,191.4896,191.726,7501.2822
2018-12-21 14:10:00,210.74,211.04,210.46,210.65,22194.071186788387,191.5987,191.8715,191.3442,191.5169,22194.0712
2018-12-21 14:15:00,210.68,211.29,210.64,211.29,6706.32885424146,191.5442,192.0988,191.5078,192.0988,6706.3289
2018-12-21 14:20:00,211.32,211.71,211.05,211.23,8673.710124115294,192.126,192.4806,191.8806,192.0442,8673.7101
2018-12-21 14:25:00,211.19,211.43,210.89,211.18,5547.235613909119,192.0079,192.2261,191.7351,191.9988,5547.2356
2018-12-21 14:30:00,211.09,211.2,210.79,210.84,5754.436352446404,191.9169,192.0169,191.6442,191.6896,5754.4364
2018-12-21 14:35:00,210.76,211.25,210.76,211.13,14122.474099907682,191.6169,192.0624,191.6169,191.9533,14122.4741
2018-12-21 14:40:00,211.13,211.18,210.73,210.77,23103.90809313776,191.9533,191.9988,191.5896,191.626,23103.9081
2018-12-21 14:45:00,210.79,211.03,210.52,210.69,10780.59288132116,191.6442,191.8624,191.3987,191.5533,10780.5929
2018-12-21 14:50:00,210.78,211.59,210.55,210.55,4979.997948507539,191.6351,192.3715,191.426,191.426,4979.9979
2018-12-21 14:55:00,210.48,210.9,210.09,210.9,8789.619448148527,191.3623,191.7442,191.0078,191.7442,8789.6194
2018-12-21 15:00:00,210.9,211.08,210.71,211.02,5552.364345061032,191.7442,191.9078,191.5715,191.8533,5552.3643
2018-12-21 15:05:00,211.02,211.03,210.66,210.69,16590.419530208226,191.8533,191.8624,191.526,191.5533,16590.4195
2018-12-21 15:10:00,210.62,210.66,210.23,210.47,23617.80695455944,191.4896,191.526,191.1351,191.3533,23617.807
2018-12-21 15:15:00,210.54,210.71,210.15,210.29,36561.69863575752,191.4169,191.5715,191.0623,191.1896,36561.6986
2018-12-21 15:20:00,210.24,210.63,210.24,210.58,39994.87126884809,191.1441,191.4987,191.1441,191.4533,39994.8713
2018-12-21 15:25:00,210.51,210.6,209.48,209.48,9879.987691045237,191.3896,191.4714,190.4532,190.4532,9879.9877
2018-12-21 15:30:00,209.36,210.05,209.35,209.85,19238.896297056108,190.3441,190.9714,190.335,190.7896,19238.8963
2018-12-21 15:35:00,209.81,209.81,208.61,208.61,6858.139296338086,190.7532,190.7532,189.6622,189.6622,6858.1393
2018-12-21 15:40:00,208.81,209.43,208.71,209.32,18690.122063801417,189.844,190.4077,189.7531,190.3077,18690.1221
2018-12-21 15:45:00,209.26,210.15,209.16,209.77,21760.180531336548,190.2532,191.0623,190.1622,190.7168,21760.1805
2018-12-21 15:50:00,209.77,209.93,209.17,209.57,30060.51902759257,190.7168,190.8623,190.1713,190.535,30060.519
2018-12-21 15:55:00,209.46,209.66,208.88,208.89,85103.08749615344,190.435,190.6168,189.9077,189.9168,85103.0875
2018-12-24 09:30:00,208.1,208.39,207.12,208.19,36188.327007898246,189.1985,189.4622,188.3075,189.2803,36188.327
2018-12-24 09:35:00,208.11,208.4,207.74,208.05,23355.215919581493,189.2076,189.4713,188.8712,189.1531,23355.2159
2018-12-24 09:40:00,208.18,208.18,207.34,207.55,59405.06718637809,189.2713,189.2713,188.5075,188.6985,59405.0672
2018-12-24 09:45:00,207.65,207.85,207.02,207.27,32197.148425479536,188.7894,188.9712,188.2166,188.4439,32197.1484
2018-12-24 09:50:00,207.1,207.15,206.32,206.53,27862.344855882653,188.2893,188.3348,187.5802,187.7711,27862.3449
2018-12-24 09:55:00,206.41,206.61,205.6,206.02,21565.288747563853,187.662,187.8439,186.9256,187.3074,21565.2887
2018-12-24 10:00:00,206.0,206.11,205.68,205.88,14716.381167299209,187.2893,187.3893,186.9983,187.1802,14716.3812
2018-12-24 10:05:00,205.9,205.91,204.78,204.96,12478.20289260437,187.1983,187.2074,186.1801,186.3437,12478.2029
2018-12-24 10:10:00,205.1,205.77,205.06,205.7,5729.818442917223,186.471,187.0801,186.4346,187.0165,5729.8184
2018-12-24 10:15:00,205.84,205.95,205.32,205.54,7503.333675248743,187.1438,187.2438,186.671,186.871,7503.3337
2018-12-24 10:20:00,205.52,206.02,205.51,205.82,7527.951584777926,186.8529,187.3074,186.8438,187.1256,7527.9516
2018-12-24 10:25:00,205.8,206.18,205.8,205.97,8452.148938352651,187.1074,187.4529,187.1074,187.262,8452.1489
2018-12-24 10:30:00,206.11,206.81,206.11,206.48,7489.998974253769,187.3893,188.0257,187.3893,187.7257,7489.999
2018-12-24 10:35:00,206.35,207.07,206.33,206.85,22853.6260129244,187.6075,188.2621,187.5893,188.0621,22853.626
2018-12-24 10:40:00,207.05,208.1,207.05,208.04,30977.53615755462,188.2439,189.1985,188.2439,189.144,30977.5362
2018-12-24 10:45:00,207.94,208.06,207.67,208.01,6300.13334700995,189.053,189.1622,188.8076,189.1167,6300.1333
2018-12-24 10:50:00,207.79,207.83,206.86,206.86,4200.43081341676,188.9167,188.953,188.0711,188.0711,4200.4308
2018-12-24 10:55:00,206.98,206.98,206.29,206.62,7923.889629705611,188.1802,188.1802,187.5529,187.8529,7923.8896
2018-12-24 11:00:00,206.63,207.2,205.55,205.57,11781.721202174582,187.862,188.3803,186.8801,186.8983,11781.7212
2018-12-24 11:05:00,205.86,206.93,205.86,206.22,25928.813211611447,187.162,188.1348,187.162,187.4893,25928.8132
2018-12-24 11:10:00,206.22,206.82,205.87,206.65,17906.451943789107,187.4893,188.0348,187.1711,187.8802,17906.4519
2018-12-24 11:15:00,206.78,206.78,205.61,205.94,6799.671761206278,187.9984,187.9984,186.9347,187.2347,6799.6718
2018-12-24 11:20:00,206.01,206.44,205.68,205.92,11906.86224228126,187.2983,187.6893,186.9983,187.2165,11906.8622
2018-12-24 11:25:00,205.89,206.45,205.79,206.01,18819.36608882962,187.1892,187.6984,187.0983,187.2983,18819.3661
2018-12-24 11:30:00,205.87,206.33,205.86,206.26,2739.768181351933,187.1711,187.5893,187.162,187.5256,2739.7682
2018-12-24 11:35:00,206.09,206.16,205.88,206.1,9465.586213970662,187.3711,187.4347,187.1802,187.3802,9465.5862
2018-12-24 11:40:00,206.24,206.43,205.93,206.0,4691.763257770028,187.5075,187.6802,187.2256,187.2893,4691.7633
2018-12-24 11:45:00,206.0,206.15,205.17,205.44,10799.056313468049,187.2893,187.4256,186.5346,186.7801,10799.0563
2018-12-24 11:50:00,205.25,205.83,205.14,205.83,5133.85988306493,186.6074,187.1347,186.5074,187.1347,5133.8599
2018-12-24 11:55:00,205.72,206.19,205.64,206.07,10306.698122884398,187.0347,187.462,186.962,187.3529,10306.6981
2018-12-24 12:00:00,206.15,206.66,205.98,206.22,7934.147092009436,187.4256,187.8893,187.2711,187.4893,7934.1471
2018-12-24 12:05:00,206.0,206.37,205.75,205.75,4803.569596881731,187.2893,187.6257,187.062,187.062,4803.5696
2018-12-24 12:10:00,205.64,205.97,205.46,205.65,17275.618012103805,186.962,187.262,186.7983,186.971,17275.618
2018-12-24 12:15:00,205.85,205.86,205.31,205.49,11278.079803056724,187.1529,187.162,186.6619,186.8256,11278.0798
2018-12-24 12:20:00,205.49,205.59,204.97,205.53,31385.783157246897,186.8256,186.9165,186.3528,186.8619,31385.7832
2018-12-24 12:25:00,205.51,205.97,205.33,205.63,10653.400348753716,186.8438,187.262,186.6801,186.9529,10653.4003
2018-12-24 12:30:00,205.66,206.01,205.26,205.58,12469.99692276131,186.9801,187.2983,186.6165,186.9074,12469.9969
2018-12-24 12:35:00,205.67,205.9,205.45,205.77,8705.508257257154,186.9892,187.1983,186.7892,187.0801,8705.5083
2018-12-24 12:40:00,205.74,205.93,205.31,205.76,9945.63544978972,187.0529,187.2256,186.6619,187.0711,9945.6354
2018-12-24 12:45:00,205.74,205.88,205.29,205.62,17309.46763770643,187.0529,187.1802,186.6437,186.9438,17309.4676
2018-12-24 12:50:00,205.59,205.67,205.01,205.43,16518.617294081443,186.9165,186.9892,186.3892,186.771,16518.6173
2018-12-24 12:55:00,205.36,205.45,204.53,204.88,53671.14575853934,186.7074,186.7892,185.9528,186.271,53671.1458
2018-12-26 09:30:00,205.14,207.14,205.14,206.62,11211.406298081854,186.5074,188.3257,186.5074,187.8529,11211.4063
2018-12-26 09:35:00,206.33,207.88,206.27,207.63,7126.884808698328,187.5893,188.9985,187.5347,188.7712,7126.8848
2018-12-26 09:40:00,207.66,207.66,206.97,207.01,3798.33829110678,188.7985,188.7985,188.1712,188.2075,3798.3383
2018-12-26 09:45:00,207.22,208.23,207.16,208.08,6753.51318083906,188.3984,189.3167,188.3439,189.1803,6753.5132
2018-12-26 09:50:00,208.19,208.22,207.66,207.66,4065.032311006257,189.2803,189.3076,188.7985,188.7985,4065.0323
2018-12-26 09:55:00,207.39,207.39,206.05,206.17,4554.313262898759,188.553,188.553,187.3347,187.4438,4554.3133
2018-12-26 10:00:00,206.17,206.59,205.67,205.67,4149.14350189763,187.4438,187.8257,186.9892,186.9892,4149.1435
2018-12-26 10:05:00,205.7,206.22,205.47,206.04,6585.2907990563135,187.0165,187.4893,186.8074,187.3256,6585.2908
2018-12-26 10:10:00,206.05,206.05,205.16,205.18,6721.715047697199,187.3347,187.3347,186.5256,186.5437,6721.715
2018-12-26 10:15:00,204.99,205.16,204.59,204.78,7518.719868704482,186.371,186.5256,186.0073,186.1801,7518.7199
2018-12-26 10:20:00,204.97,205.36,204.89,205.29,20053.338803979896,186.3528,186.7074,186.2801,186.6437,20053.3388
2018-12-26 10:25:00,205.24,205.72,205.2,205.4,9660.477997743355,186.5983,187.0347,186.5619,186.7438,9660.478
2018-12-26 10:30:00,205.29,205.72,205.02,205.11,7233.562416658118,186.6437,187.0347,186.3983,186.4801,7233.5624
2018-12-26 10:35:00,204.97,205.1,204.64,204.73,5436.455021027798,186.3528,186.471,186.0528,186.1346,5436.455
2018-12-26 10:40:00,204.6,204.81,203.91,204.26,6234.485588265463,186.0164,186.2073,185.3891,185.7073,6234.4856
2018-12-26 10:45:00,204.28,204.53,204.14,204.43,4192.2248435737,185.7255,185.9528,185.5982,185.8619,4192.2248
2018-12-26 10:50:00,204.48,204.77,203.42,203.46,17351.52323315212,185.9073,186.171,184.9436,184.98,17351.5232
2018-12-26 10:55:00,203.49,204.12,203.38,203.99,29131.19294286593,185.0072,185.58,184.9072,185.4618,29131.1929
2018-12-26 11:00:00,204.07,204.49,203.83,204.49,2718.227510513899,185.5346,185.9164,185.3164,185.9164,2718.2275
2018-12-26 11:05:00,204.62,204.92,203.74,204.08,6293.978869627654,186.0346,186.3074,185.2345,185.5436,6293.9789
2018-12-26 11:10:00,204.21,204.69,204.2,204.47,7894.142989024515,185.6618,186.0982,185.6527,185.8982,7894.143
2018-12-26 11:15:00,204.55,205.45,204.55,205.16,3939.89127089958,185.971,186.7892,185.971,186.5256,3939.8913
2018-12-26 11:20:00,205.17,205.17,204.68,204.82,3695.76366806852,186.5346,186.5346,186.0892,186.2164,3695.7637
2018-12-26 11:25:00,204.75,205.24,204.63,204.99,6196.532977741306,186.1528,186.5983,186.0437,186.371,6196.533
2018-12-26 11:30:00,204.99,205.37,204.87,204.87,20925.22309980511,186.371,186.7165,186.2619,186.2619,20925.2231
2018-12-26 11:35:00,204.88,205.44,204.76,205.44,13169.555851882244,186.271,186.7801,186.1619,186.7801,13169.5559
2018-12-26 11:40:00,205.57,205.8,205.34,205.73,8838.855267206893,186.8983,187.1074,186.6892,187.0438,8838.8553
2018-12-26 11:45:00,205.44,205.76,205.31,205.62,7960.816493999384,186.7801,187.0711,186.6619,186.9438,7960.8165
2018-12-26 11:50:00,205.61,206.27,205.42,206.13,18041.85044619961,186.9347,187.5347,186.7619,187.4074,18041.8504
2018-12-26 11:55:00,206.17,206.77,206.11,206.71,5030.259513796286,187.4438,187.9893,187.3893,187.9348,5030.2595
2018-12-26 12:00:00,206.75,206.89,206.48,206.66,5646.732998256231,187.9711,188.0984,187.7257,187.8893,5646.733
2018-12-26 12:05:00,206.66,207.29,206.66,207.29,4615.858036721715,187.8893,188.4621,187.8893,188.4621,4615.858
2018-12-26 12:10:00,207.19,208.2,207.09,207.96,6386.2960303620885,188.3712,189.2894,188.2803,189.0712,6386.296
2018-12-26 12:15:00,208.02,208.04,207.09,207.11,6433.480356959688,189.1258,189.144,188.2803,188.2984,6433.4804
2018-12-26 12:20:00,207.41,207.45,206.91,207.31,6848.907580264642,188.5712,188.6076,188.1166,188.4803,6848.9076
2018-12-26 12:25:00,207.38,207.51,206.93,207.05,4718.432659759975,188.5439,188.6621,188.1348,188.2439,4718.4327
2018-12-26 12:30:00,207.13,207.49,207.0,207.25,5363.627038670633,188.3166,188.6439,188.1984,188.4257,5363.627
2018-12-26 12:35:00,207.27,207.9,207.22,207.52,5583.13673197251,188.4439,189.0167,188.3984,188.6712,5583.1367
2018-12-26 12:40:00,207.58,207.65,207.19,207.2,3818.853215714432,188.7257,188.7894,188.3712,188.3803,3818.8532
2018-12-26 12:45:00,207.47,207.77,207.25,207.29,3542.927479741512,188.6257,188.8985,188.4257,188.4621,3542.9275
2018-12-26 12:50:00,207.39,207.5,207.13,207.46,3607.549492255616,188.553,188.653,188.3166,188.6166,3607.5495
2018-12-26 12:55:00,207.66,207.66,207.29,207.4,1965.329777413068,188.7985,188.7985,188.4621,188.5621,1965.3298
2018-12-26 13:00:00,207.48,207.48,206.49,206.91,20897.527951584776,188.6348,188.6348,187.7348,188.1166,20897.528
2018-12-26 13:05:00,206.92,207.29,206.83,207.16,7572.058672684378,188.1257,188.4621,188.0439,188.3439,7572.0587
2018-12-26 13:10:00,207.17,207.36,206.85,206.85,5861.113960406196,188.353,188.5257,188.0621,188.0621,5861.114
2018-12-26 13:15:00,206.75,206.82,206.42,206.42,3584.9830751871987,187.9711,188.0348,187.6711,187.6711,3584.9831
2018-12-26 13:20:00,206.44,206.89,206.44,206.69,2236.126782234075,187.6893,188.0984,187.6893,187.9166,2236.1268
2018-12-26 13:25:00,206.68,207.1,206.6,206.9,4091.7017129962046,187.9075,188.2893,187.8348,188.1075,4091.7017
2018-12-26 13:30:00,207.03,207.05,206.8,206.9,2552.056621191917,188.2257,188.2439,188.0166,188.1075,2552.0566
2018-12-26 13:35:00,206.81,207.11,206.66,207.11,3513.1808390604165,188.0257,188.2984,187.8893,188.2984,3513.1808
2018-12-26 13:40:00,207.36,207.47,207.05,207.1,2461.790952918248,188.5257,188.6257,188.2439,188.2893,2461.791
2018-12-26 13:45:00,207.3,207.6,207.28,207.51,2472.048415222074,188.4712,188.7439,188.453,188.6621,2472.0484
2018-12-26 13:50:00,207.5,208.05,207.36,208.04,5133.85988306493,188.653,189.1531,188.5257,189.144,5133.8599
2018-12-26 13:55:00,208.11,208.18,207.82,208.08,3484.459944609704,189.2076,189.2713,188.9439,189.1803,3484.4599
2018-12-26 14:00:00,208.0,208.11,207.71,207.88,14474.305056928915,189.1076,189.2076,188.8439,188.9985,14474.3051
2018-12-26 14:05:00,207.8,207.81,207.42,207.6,4041.440147707457,188.9258,188.9349,188.5803,188.7439,4041.4401
2018-12-26 14:10:00,207.58,208.0,207.57,207.68,2666.9401989947687,188.7257,189.1076,188.7167,188.8167,2666.9402
2018-12-26 14:15:00,207.49,207.71,206.94,207.25,7180.223612678223,188.6439,188.8439,188.1439,188.4257,7180.2236
2018-12-26 14:20:00,207.26,207.26,206.87,207.09,2633.0905733921427,188.4348,188.4348,188.0802,188.2803,2633.0906
2018-12-26 14:25:00,207.39,207.4,206.72,207.15,4812.801312955175,188.553,188.5621,187.9439,188.3348,4812.8013
2018-12-26 14:30:00,207.14,207.79,207.13,207.65,5707.252025848805,188.3257,188.9167,188.3166,188.7894,5707.252
2018-12-26 14:35:00,207.72,207.77,207.33,207.54,3254.692789004,188.853,188.8985,188.4985,188.6894,3254.6928
2018-12-26 14:40:00,207.77,207.81,207.26,207.58,3842.445379013232,188.8985,188.9349,188.4348,188.7257,3842.4454
2018-12-26 14:45:00,207.67,207.67,207.16,207.16,5303.10801107806,188.8076,188.8076,188.3439,188.3439,5303.108
2018-12-26 14:50:00,207.17,207.65,207.17,207.55,4327.623345984203,188.353,188.7894,188.353,188.6985,4327.6233
2018-12-26 14:55:00,207.55,208.18,207.14,208.18,11686.326802749,188.6985,189.2713,188.3257,189.2713,11686.3268
2018-12-26 15:00:00,208.15,208.39,208.0,208.36,7122.781823776797,189.244,189.4622,189.1076,189.4349,7122.7818
2018-12-26 15:05:00,208.45,208.88,208.45,208.73,2886.449892296646,189.5167,189.9077,189.5167,189.7713,2886.4499
2018-12-26 15:10:00,208.62,208.91,208.56,208.84,4072.212534618935,189.6713,189.9349,189.6167,189.8713,4072.2125
2018-12-26 15:15:00,208.78,209.06,208.62,208.66,6158.580367217151,189.8168,190.0713,189.6713,189.7077,6158.5804
2018-12-26 15:20:00,208.61,209.24,208.61,209.14,4367.627448969125,189.6622,190.235,189.6622,190.1441,4367.6274
2018-12-26 15:25:00,209.14,209.52,209.02,209.34,6566.827366909426,190.1441,190.4895,190.035,190.3259,6566.8274
2018-12-26 15:30:00,209.3,209.78,209.21,209.62,13183.9162991076,190.2895,190.7259,190.2077,190.5805,13183.9163
2018-12-26 15:35:00,209.51,210.3,209.51,210.3,7399.7333059801,190.4804,191.1987,190.4804,191.1987,7399.7333
2018-12-26 15:40:00,210.25,211.16,210.02,211.16,13455.73905015899,191.1532,191.9806,190.9441,191.9806,13455.7391
2018-12-26 15:45:00,211.2,211.52,210.7,211.01,26308.33931685301,192.0169,192.3079,191.5624,191.8442,26308.3393
2018-12-26 15:50:00,210.99,211.97,210.91,211.88,20940.609293260848,191.826,192.717,191.7533,192.6352,20940.6093
2018-12-26 15:55:00,211.89,212.42,211.69,212.37,53684.48045953431,192.6443,193.1261,192.4624,193.0807,53684.4805
2018-12-27 09:30:00,210.02,210.37,208.9,209.29,27643.86090881116,190.9441,191.2623,189.9259,190.2804,27643.8609
2018-12-27 09:35:00,209.21,210.51,208.92,209.9,6620.166170889322,190.2077,191.3896,189.944,190.835,6620.1662
2018-12-27 09:40:00,210.15,210.47,209.85,209.85,2812.596163709098,191.0623,191.3533,190.7896,190.7896,2812.5962
2018-12-27 09:45:00,209.91,210.36,209.53,209.53,7621.294491742742,190.8441,191.2532,190.4986,190.4986,7621.2945
2018-12-27 09:50:00,209.49,209.49,208.99,209.2,4747.1535542106885,190.4623,190.4623,190.0077,190.1986,4747.1536
2018-12-27 09:55:00,209.14,209.14,208.76,208.83,6460.149758949636,190.1441,190.1441,189.7986,189.8622,6460.1498
2018-12-27 10:00:00,208.67,209.99,208.67,209.97,5949.328136219099,189.7167,190.9169,189.7167,190.8987,5949.3281
2018-12-27 10:05:00,209.88,210.01,209.33,209.52,7739.255308236742,190.8168,190.935,190.3168,190.4895,7739.2553
2018-12-27 10:10:00,209.71,209.96,209.38,209.95,9360.960098471638,190.6623,190.8896,190.3623,190.8805,9360.9601
2018-12-27 10:15:00,209.78,210.3,209.7,209.8,10240.024617909528,190.7259,191.1987,190.6532,190.7441,10240.0246
2018-12-27 10:20:00,209.66,209.72,208.99,209.0,9676.88993742948,190.6168,190.6714,190.0077,190.0168,9676.8899
2018-12-27 10:25:00,209.12,210.03,209.07,209.99,5447.738229562006,190.1259,190.9532,190.0804,190.9169,5447.7382
2018-12-27 10:30:00,209.78,210.05,209.47,210.05,5327.725920607241,190.7259,190.9714,190.4441,190.9714,5327.7259
2018-12-27 10:35:00,210.16,210.58,210.04,210.18,3319.314801518104,191.0714,191.4533,190.9623,191.0896,3319.3148
2018-12-27 10:40:00,210.03,210.95,210.03,210.95,2514.1040106677606,190.9532,191.7897,190.9532,191.7897,2514.104
2018-12-27 10:45:00,210.84,211.11,210.73,211.09,3030.0543645502103,191.6896,191.9351,191.5896,191.9169,3030.0544
2018-12-27 10:50:00,210.96,210.96,210.53,210.54,7605.908298287003,191.7987,191.7987,191.4078,191.4169,7605.9083
2018-12-27 10:55:00,210.52,210.84,210.32,210.83,3949.122986973023,191.3987,191.6896,191.2169,191.6806,3949.123
2018-12-27 11:00:00,210.63,210.85,209.76,209.94,6746.332957226382,191.4987,191.6987,190.7077,190.8714,6746.333
2018-12-27 11:05:00,209.8,210.09,209.47,209.95,2666.9401989947687,190.7441,191.0078,190.4441,190.8805,2666.9402
2018-12-27 11:10:00,209.84,210.52,209.83,210.08,3489.5886757616163,190.7805,191.3987,190.7714,190.9987,3489.5887
2018-12-27 11:15:00,210.25,210.85,210.16,210.82,5502.1027797722845,191.1532,191.6987,191.0714,191.6715,5502.1028
2018-12-27 11:20:00,210.72,210.81,210.17,210.41,4438.403938865525,191.5805,191.6624,191.0805,191.2987,4438.4039
2018-12-27 11:25:00,210.58,211.73,210.27,211.4,5817.006872499744,191.4533,192.4988,191.1714,192.1988,5817.0069
2018-12-27 11:30:00,211.71,212.03,211.38,211.38,4452.764386090881,192.4806,192.7716,192.1806,192.1806,4452.7644
2018-12-27 11:35:00,211.54,211.63,211.11,211.34,5265.155400553903,192.3261,192.4079,191.9351,192.1442,5265.1554
2018-12-27 11:40:00,211.14,211.32,210.89,211.09,7509.488152631039,191.9624,192.126,191.7351,191.9169,7509.4882
2018-12-27 11:45:00,211.03,211.64,211.03,211.63,8321.87916709406,191.8624,192.417,191.8624,192.4079,8321.8792
2018-12-27 11:50:00,211.55,212.27,211.55,212.08,12870.037952610524,192.3352,192.9898,192.3352,192.817,12870.038
2018-12-27 11:55:00,212.0,212.58,211.88,212.17,7831.572468971176,192.7443,193.2716,192.6352,192.8988,7831.5725
2018-12-27 12:00:00,212.1,212.33,211.54,211.62,11575.546209867678,192.8352,193.0443,192.3261,192.3988,11575.5462
2018-12-27 12:05:00,211.68,211.87,211.48,211.7,5124.628166991486,192.4533,192.6261,192.2715,192.4715,5124.6282
2018-12-27 12:10:00,211.64,211.79,211.47,211.6,7162.785926761719,192.417,192.5534,192.2624,192.3806,7162.7859
2018-12-27 12:15:00,211.68,212.28,211.68,212.27,5295.927787465381,192.4533,192.9989,192.4533,192.9898,5295.9278
2018-12-27 12:20:00,212.18,212.35,211.93,212.35,5484.66509385578,192.9079,193.0625,192.6806,193.0625,5484.6651
2018-12-27 12:25:00,212.19,212.19,211.02,211.13,21602.215611857624,192.917,192.917,191.8533,191.9533,21602.2156
2018-12-27 12:30:00,211.24,211.41,210.98,211.29,3179.8133141860703,192.0533,192.2079,191.8169,192.0988,3179.8133
2018-12-27 12:35:00,211.28,211.4,210.8,211.28,4533.798338291107,192.0897,192.1988,191.6533,192.0897,4533.7983
2018-12-27 12:40:00,211.18,211.23,210.98,211.12,6597.599753820905,191.9988,192.0442,191.8169,191.9442,6597.5998
2018-12-27 12:45:00,211.16,211.72,211.14,211.41,9443.019796902248,191.9806,192.4897,191.9624,192.2079,9443.0198
2018-12-27 12:50:00,211.33,211.95,211.32,211.95,4293.773720381578,192.1351,192.6988,192.126,192.6988,4293.7737
2018-12-27 12:55:00,211.86,211.98,211.73,211.97,2978.76705303108,192.617,192.7261,192.4988,192.717,2978.7671
2018-12-27 13:00:00,211.89,211.9,211.3,211.42,4333.7778233664985,192.6443,192.6534,192.1079,192.217,4333.7778
2018-12-27 13:05:00,211.49,211.74,211.46,211.46,3033.131603241358,192.2806,192.5079,192.2533,192.2533,3033.1316
2018-12-27 13:10:00,211.45,211.71,211.28,211.28,3780.900605190276,192.2442,192.4806,192.0897,192.0897,3780.9006
2018-12-27 13:15:00,211.46,211.46,211.07,211.21,1801.2103805518514,192.2533,192.2533,191.8988,192.026,1801.2104
2018-12-27 13:20:00,211.06,211.16,210.92,211.12,2461.790952918248,191.8897,191.9806,191.7624,191.9442,2461.791
2018-12-27 13:25:00,211.07,211.34,210.69,210.69,4100.933429069648,191.8988,192.1442,191.5533,191.5533,4100.9334
2018-12-27 13:30:00,210.57,210.98,210.49,210.97,4221.971484254796,191.4442,191.8169,191.3714,191.8078,4221.9715
2018-12-27 13:35:00,210.97,210.97,210.71,210.71,2681.300646220125,191.8078,191.8078,191.5715,191.5715,2681.3006
2018-12-27 13:40:00,210.69,210.85,210.59,210.71,2363.319314801518,191.5533,191.6987,191.4624,191.5715,2363.3193
2018-12-27 13:45:00,210.65,210.71,210.01,210.06,4000.410298492153,191.5169,191.5715,190.935,190.9805,4000.4103
2018-12-27 13:50:00,209.77,209.9,209.58,209.62,2256.6417068417272,190.7168,190.835,190.5441,190.5805,2256.6417
2018-12-27 13:55:00,209.51,209.9,209.51,209.75,3283.413683454713,190.4804,190.835,190.4804,190.6986,3283.4137
2018-12-27 14:00:00,209.66,210.09,209.48,210.01,6549.389680992922,190.6168,191.0078,190.4532,190.935,6549.3897
2018-12-27 14:05:00,209.96,210.17,209.48,209.48,6416.042671043184,190.8896,191.0805,190.4532,190.4532,6416.0427
2018-12-27 14:10:00,209.32,209.77,209.26,209.58,9822.54590214381,190.3077,190.7168,190.2532,190.5441,9822.5459
2018-12-27 14:15:00,209.53,209.56,209.2,209.4,6971.997127910555,190.4986,190.5259,190.1986,190.3804,6971.9971
2018-12-27 14:20:00,209.31,209.6,209.24,209.5,3211.611447327931,190.2986,190.5623,190.235,190.4714,3211.6114
2018-12-27 14:25:00,209.46,209.55,209.0,209.55,3952.2002256641695,190.435,190.5168,190.0168,190.5168,3952.2002
2018-12-27 14:30:00,209.55,209.55,208.92,209.1,5203.610626730947,190.5168,190.5168,189.944,190.1077,5203.6106
2018-12-27 14:35:00,209.13,209.54,209.1,209.37,4133.757308441891,190.135,190.5077,190.1077,190.3532,4133.7573
2018-12-27 14:40:00,209.52,211.07,209.52,211.07,9156.8365986255,190.4895,191.8988,190.4895,191.8988,9156.8366
2018-12-27 14:45:00,210.95,210.95,210.22,210.26,5197.456149348651,191.7897,191.7897,191.126,191.1623,5197.4561
2018-12-27 14:50:00,210.22,211.59,210.17,211.02,5445.686737101241,191.126,192.3715,191.0805,191.8533,5445.6867
2018-12-27 14:55:00,210.93,211.36,210.81,211.36,2671.043183916299,191.7715,192.1624,191.6624,192.1624,2671.0432
2018-12-27 15:00:00,211.33,211.33,210.36,210.63,4166.581187814135,192.1351,192.1351,191.2532,191.4987,4166.5812
2018-12-27 15:05:00,210.69,211.08,210.39,210.83,7598.728074674325,191.5533,191.9078,191.2805,191.6806,7598.7281
2018-12-27 15:10:00,210.84,211.96,210.7,211.76,14593.291619653295,191.6896,192.7079,191.5624,192.5261,14593.2916
2018-12-27 15:15:00,211.67,211.67,211.24,211.31,6354.497897220227,192.4443,192.4443,192.0533,192.117,6354.4979
2018-12-27 15:20:00,211.49,212.53,211.49,212.53,6687.865422094574,192.2806,193.2261,192.2806,193.2261,6687.8654
2018-12-27 15:25:00,212.43,213.34,212.22,213.06,17710.53441378603,193.1352,193.9626,192.9443,193.708,17710.5344
2018-12-27 15:30:00,213.14,213.65,212.58,213.43,9569.186583239309,193.7807,194.2444,193.2716,194.0444,9569.1866
2018-12-27 15:35:00,213.39,214.48,213.27,214.21,14040.414401477074,194.008,194.999,193.8989,194.7536,14040.4144
2018-12-27 15:40:00,214.32,216.25,214.26,215.65,20739.563032105856,194.8536,196.6083,194.799,196.0628,20739.563
2018-12-27 15:45:00,215.77,215.77,214.76,215.04,22945.94317365884,196.1719,196.1719,195.2536,195.5082,22945.9432
2018-12-27 15:50:00,214.98,215.28,214.18,214.48,22149.964098881937,195.4536,195.7264,194.7263,194.999,22149.9641
2018-12-27 15:55:00,214.4,216.67,214.4,216.64,121851.4719458406,194.9263,196.9901,194.9263,196.9628,121851.4719
2018-12-28 09:30:00,218.26,218.41,217.11,217.11,13112.114062980818,198.4357,198.5721,197.3901,197.3901,13112.1141
2018-12-28 09:35:00,217.34,217.35,216.14,217.29,7386.398604985126,197.5993,197.6084,196.5083,197.5538,7386.3986
2018-12-28 09:40:00,216.55,217.58,216.52,217.55,5249.769207098164,196.881,197.8175,196.8537,197.7902,5249.7692
2018-12-28 09:45:00,217.54,218.22,217.37,217.65,6154.47738229562,197.7811,198.3993,197.6265,197.8811,6154.4774
2018-12-28 09:50:00,217.48,218.34,217.05,218.28,6162.683352138681,197.7265,198.5084,197.3356,198.4539,6162.6834
2018-12-28 09:55:00,218.16,218.5,217.86,218.5,6084.726638629602,198.3448,198.6539,198.072,198.6539,6084.7266
2018-12-28 10:00:00,218.53,218.74,217.39,217.39,6152.425889834854,198.6812,198.8721,197.6447,197.6447,6152.4259
2018-12-28 10:05:00,217.55,217.82,217.02,217.02,5166.683762437173,197.7902,198.0357,197.3083,197.3083,5166.6838
2018-12-28 10:10:00,217.03,217.12,216.53,216.98,3930.659554826136,197.3174,197.3992,196.8628,197.272,3930.6596
2018-12-28 10:15:00,217.04,217.47,216.91,217.07,7154.579956918658,197.3265,197.7175,197.2083,197.3538,7154.58
2018-12-28 10:20:00,217.25,217.36,216.42,216.42,7791.568365986254,197.5174,197.6174,196.7628,196.7628,7791.5684
2018-12-28 10:25:00,216.54,216.62,216.04,216.18,2290.491332444353,196.8719,196.9447,196.4173,196.5446,2290.4913
2018-12-28 10:30:00,216.29,217.01,216.29,216.48,5404.656887885937,196.6446,197.2992,196.6446,196.8174,5404.6569
2018-12-28 10:35:00,216.23,216.33,215.71,215.98,3897.8356754538927,196.5901,196.681,196.1173,196.3628,3897.8357
2018-12-28 10:40:00,216.23,216.52,215.99,216.11,3282.3879372243305,196.5901,196.8537,196.3719,196.481,3282.3879
2018-12-28 10:45:00,216.23,217.17,216.11,217.17,4793.312134577905,196.5901,197.4447,196.481,197.4447,4793.3121
2018-12-28 10:50:00,216.8,217.13,216.54,216.69,8496.256026259103,197.1083,197.4083,196.8719,197.0083,8496.256
2018-12-28 10:55:00,216.7,216.74,216.05,216.47,3452.6618114678427,197.0174,197.0538,196.4264,196.8083,3452.6618
2018-12-28 11:00:00,216.52,216.78,216.25,216.3,4266.078572161247,196.8537,197.0901,196.6083,196.6537,4266.0786
2018-12-28 11:05:00,216.38,216.73,215.9,216.56,6626.320648271618,196.7265,197.0447,196.2901,196.8901,6626.3206
2018-12-28 11:10:00,216.49,216.93,216.42,216.67,7156.631449379423,196.8265,197.2265,196.7628,196.9901,7156.6314
2018-12-28 11:15:00,216.67,217.5,216.37,216.52,7929.0183608575235,196.9901,197.7447,196.7174,196.8537,7929.0184
2018-12-28 11:20:00,216.58,216.77,216.29,216.39,7738.22956200636,196.9083,197.081,196.6446,196.7355,7738.2296
2018-12-28 11:25:00,216.45,217.2,216.45,217.07,8619.345573905015,196.7901,197.472,196.7901,197.3538,8619.3456
2018-12-28 11:30:00,217.1,217.26,216.49,216.5,2655.65699046056,197.3811,197.5265,196.8265,196.8356,2655.657
2018-12-28 11:35:00,216.6,217.7,216.58,217.4,3137.757718740384,196.9265,197.9266,196.9083,197.6538,3137.7577
2018-12-28 11:40:00,217.28,217.44,216.91,217.23,2271.002154067084,197.5447,197.6902,197.2083,197.4992,2271.0022
2018-12-28 11:45:00,217.06,217.06,216.24,216.26,5730.844189147605,197.3447,197.3447,196.5992,196.6174,5730.8442
2018-12-28 11:50:00,216.28,216.71,216.09,216.55,6448.866550415427,196.6355,197.0265,196.4628,196.881,6448.8666
2018-12-28 11:55:00,216.54,217.03,216.43,216.99,3949.122986973023,196.8719,197.3174,196.7719,197.281,3949.123
2018-12-28 12:00:00,217.01,217.12,216.9,216.96,2112.0114883577803,197.2992,197.3992,197.1992,197.2538,2112.0115
2018-12-28 12:05:00,217.24,217.32,217.03,217.2,3795.261052415632,197.5083,197.5811,197.3174,197.472,3795.2611
2018-12-28 12:10:00,217.19,217.19,216.76,216.8,8693.199302492563,197.4629,197.4629,197.0719,197.1083,8693.1993
2018-12-28 12:15:00,216.76,216.78,216.43,216.63,10326.187301261669,197.0719,197.0901,196.7719,196.9537,10326.1873
2018-12-28 12:20:00,216.72,217.28,216.54,217.28,7046.876602728485,197.0356,197.5447,196.8719,197.5447,7046.8766
2018-12-28 12:25:00,217.15,217.19,216.75,217.18,3815.775977023284,197.4265,197.4629,197.0628,197.4538,3815.776
2018-12-28 12:30:00,217.2,217.4,217.15,217.16,3317.263309057339,197.472,197.6538,197.4265,197.4356,3317.2633
2018-12-28 12:35:00,217.22,217.6,217.12,217.44,7893.117242794133,197.4902,197.8356,197.3992,197.6902,7893.1172
2018-12-28 12:40:00,217.69,217.83,217.55,217.6,4120.422607446917,197.9175,198.0448,197.7902,197.8356,4120.4226
2018-12-28 12:45:00,217.56,217.62,216.97,217.11,4991.281157041748,197.7993,197.8538,197.2629,197.3901,4991.2812
2018-12-28 12:50:00,217.16,217.3,216.84,217.26,2791.0554928710635,197.4356,197.5629,197.1447,197.5265,2791.0555
2018-12-28 12:55:00,217.06,217.13,216.54,216.6,10009.231716073444,197.3447,197.4083,196.8719,196.9265,10009.2317
2018-12-28 13:00:00,216.63,216.9,216.62,216.65,4277.361780695455,196.9537,197.1992,196.9447,196.9719,4277.3618
2018-12-28 13:05:00,216.42,217.01,216.41,217.01,2477.177146373987,196.7628,197.2992,196.7537,197.2992,2477.1771
2018-12-28 13:10:00,216.9,217.5,216.9,217.5,5801.620679044005,197.1992,197.7447,197.1992,197.7447,5801.6207
2018-12-28 13:15:00,217.6,217.6,217.22,217.31,5890.860601087291,197.8356,197.8356,197.4902,197.572,5890.8606
2018-12-28 13:20:00,217.23,217.25,216.67,216.67,3428.0439019386604,197.4992,197.5174,196.9901,196.9901,3428.0439
2018-12-28 13:25:00,216.62,216.92,216.62,216.9,4001.436044722536,196.9447,197.2174,196.9447,197.1992,4001.436
2018-12-28 13:30:00,216.92,216.93,216.33,216.49,3391.1170376448863,197.2174,197.2265,196.681,196.8265,3391.117
2018-12-28 13:35:00,216.59,216.88,216.39,216.62,2986.973022874141,196.9174,197.181,196.7355,196.9447,2986.973
2018-12-28 13:40:00,216.56,216.8,216.56,216.64,2441.276028310596,196.8901,197.1083,196.8901,196.9628,2441.276
2018-12-28 13:45:00,216.75,217.19,216.7,217.07,3053.64652784901,197.0628,197.4629,197.0174,197.3538,3053.6465
2018-12-28 13:50:00,217.08,217.51,216.94,216.97,4274.284542004308,197.3629,197.7538,197.2356,197.2629,4274.2845
2018-12-28 13:55:00,217.09,217.46,217.05,217.22,1852.4976920709817,197.372,197.7084,197.3356,197.4902,1852.4977
2018-12-28 14:00:00,217.15,217.72,217.15,217.53,4347.112524361472,197.4265,197.9447,197.4265,197.772,4347.1125
2018-12-28 14:05:00,218.03,218.03,217.72,217.9,2774.643553184942,198.2266,198.2266,197.9447,198.1084,2774.6436
2018-12-28 14:10:00,217.77,218.35,217.7,218.15,6108.3188019284025,197.9902,198.5175,197.9266,198.3357,6108.3188
2018-12-28 14:15:00,218.27,218.7,218.04,218.04,3198.276746332957,198.4448,198.8357,198.2357,198.2357,3198.2767
2018-12-28 14:20:00,218.09,218.28,217.79,218.16,2736.690942660786,198.2811,198.4539,198.0084,198.3448,2736.6909
2018-12-28 14:25:00,218.11,218.11,217.65,217.65,3333.6752487434605,198.2993,198.2993,197.8811,197.8811,3333.6752
2018-12-28 14:30:00,217.82,217.97,217.5,217.96,3452.6618114678427,198.0357,198.172,197.7447,198.1629,3452.6618
2018-12-28 14:35:00,217.94,218.37,217.83,218.28,5264.12965432352,198.1448,198.5357,198.0448,198.4539,5264.1297
2018-12-28 14:40:00,218.44,218.57,218.16,218.27,8917.837726946353,198.5993,198.7175,198.3448,198.4448,8917.8377
2018-12-28 14:45:00,218.24,218.27,217.72,218.24,4614.832290491332,198.4175,198.4448,197.9447,198.4175,4614.8323
2018-12-28 14:50:00,218.09,218.66,218.09,218.47,9512.770540568265,198.2811,198.7994,198.2811,198.6266,9512.7705
2018-12-28 14:55:00,218.52,218.66,218.26,218.37,3956.303210585701,198.6721,198.7994,198.4357,198.5357,3956.3032
2018-12-28 15:00:00,218.36,218.51,217.97,218.01,9170.171299620471,198.5266,198.663,198.172,198.2084,9170.1713
2018-12-28 15:05:00,217.93,218.04,216.94,217.34,9894.348138270592,198.1357,198.2357,197.2356,197.5993,9894.3481
2018-12-28 15:10:00,217.31,217.98,216.73,217.98,11446.302184839473,197.572,198.1811,197.0447,198.1811,11446.3022
2018-12-28 15:15:00,217.81,217.87,217.24,217.25,9381.47502307929,198.0266,198.0811,197.5083,197.5174,9381.475
2018-12-28 15:20:00,216.89,217.0,216.45,216.91,5230.280028720894,197.1901,197.2901,196.7901,197.2083,5230.28
2018-12-28 15:25:00,216.99,217.0,215.79,216.34,10501.589906657093,197.281,197.2901,196.19,196.6901,10501.5899
2018-12-28 15:30:00,216.25,216.41,215.71,216.21,8278.79782541799,196.6083,196.7537,196.1173,196.5719,8278.7978
2018-12-28 15:35:00,216.21,216.48,215.79,215.79,7939.27582316135,196.5719,196.8174,196.19,196.19,7939.2758
2018-12-28 15:40:00,215.85,216.19,215.5,215.5,7516.668376243717,196.2446,196.5537,195.9264,195.9264,7516.6684
2018-12-28 15:45:00,215.58,216.17,215.56,216.17,16269.360960098473,195.9991,196.5355,195.9809,196.5355,16269.361
2018-12-28 15:50:00,216.04,216.13,215.47,215.56,17138.168017232536,196.4173,196.4992,195.8991,195.9809,17138.168
2018-12-28 15:55:00,215.58,216.85,215.58,216.33,49575.3410606216,195.9991,197.1538,195.9991,196.681,49575.3411
2018-12-31 09:30:00,218.11,218.25,217.5,218.06,14454.815878551646,198.2993,198.4266,197.7447,198.2539,14454.8159
2018-12-31 09:35:00,218.17,218.94,218.15,218.55,5333.880397989537,198.3539,199.0539,198.3357,198.6994,5333.8804
2018-12-31 09:40:00,218.56,219.12,218.25,218.87,4919.478920914966,198.7084,199.2176,198.4266,198.9903,4919.4789
2018-12-31 09:45:00,219.01,219.03,218.55,218.89,6059.082982870038,199.1176,199.1358,198.6994,199.0085,6059.083
2018-12-31 09:50:00,218.86,219.05,218.81,218.82,2879.269668683968,198.9812,199.1539,198.9357,198.9448,2879.2697
2018-12-31 09:55:00,219.13,219.27,218.98,219.27,4742.024823058775,199.2267,199.354,199.0903,199.354,4742.0248
2018-12-31 10:00:00,219.35,220.24,219.35,219.69,3952.2002256641695,199.4267,200.2359,199.4267,199.7358,3952.2002
2018-12-31 10:05:00,219.77,219.78,219.27,219.47,1470.920094368653,199.8085,199.8176,199.354,199.5358,1470.9201
2018-12-31 10:10:00,219.43,219.59,219.16,219.2,4952.302800287209,199.4994,199.6449,199.2539,199.2903,4952.3028
2018-12-31 10:15:00,219.09,219.78,219.02,219.52,1052.415632372551,199.1903,199.8176,199.1267,199.5813,1052.4156
2018-12-31 10:20:00,219.62,220.01,219.55,219.78,4329.674838444968,199.6722,200.0267,199.6085,199.8176,4329.6748
2018-12-31 10:25:00,219.78,219.8,219.5,219.79,1846.343214688686,199.8176,199.8358,199.5631,199.8267,1846.3432
2018-12-31 10:30:00,219.78,219.9,219.46,219.61,5377.987485895989,199.8176,199.9267,199.5267,199.6631,5377.9875
2018-12-31 10:35:00,219.59,219.8,219.31,219.47,3282.3879372243305,199.6449,199.8358,199.3903,199.5358,3282.3879
2018-12-31 10:40:00,219.42,219.43,219.21,219.37,2156.118576264232,199.4903,199.4994,199.2994,199.4449,2156.1186
2018-12-31 10:45:00,219.38,219.87,219.38,219.4,6127.807980305672,199.454,199.8995,199.454,199.4722,6127.808
2018-12-31 10:50:00,219.28,219.29,218.64,218.65,2850.548774233255,199.3631,199.3721,198.7812,198.7903,2850.5488
2018-12-31 10:55:00,218.53,218.63,218.28,218.51,2339.7271515027182,198.6812,198.7721,198.4539,198.663,2339.7272
2018-12-31 11:00:00,218.62,218.77,218.44,218.74,3221.868909631757,198.763,198.8994,198.5993,198.8721,3221.8689
2018-12-31 11:05:00,218.76,218.96,218.7,218.82,1652.4771771463738,198.8903,199.0721,198.8357,198.9448,1652.4772
2018-12-31 11:10:00,218.58,218.62,218.38,218.49,2102.779772284337,198.7266,198.763,198.5448,198.6448,2102.7798
2018-12-31 11:15:00,218.48,218.65,218.13,218.13,2658.734229151708,198.6357,198.7903,198.3175,198.3175,2658.7342
2018-12-31 11:20:00,218.28,218.28,217.81,217.88,3760.385680582624,198.4539,198.4539,198.0266,198.0902,3760.3857
2018-12-31 11:25:00,217.86,218.14,217.61,217.87,11078.059288132115,198.072,198.3266,197.8447,198.0811,11078.0593
2018-12-31 11:30:00,217.9,217.9,217.26,217.57,2381.782746948405,198.1084,198.1084,197.5265,197.8084,2381.7827
2018-12-31 11:35:00,217.46,217.93,217.23,217.89,4081.4442506923774,197.7084,198.1357,197.4992,198.0993,4081.4443
2018-12-31 11:40:00,217.86,217.88,217.58,217.75,2579.751769412247,198.072,198.0902,197.8175,197.972,2579.7518
2018-12-31 11:45:00,217.79,218.35,217.72,218.35,1559.134270181557,198.0084,198.5175,197.9447,198.5175,1559.1343
2018-12-31 11:50:00,218.49,218.49,218.2,218.31,2758.2316134988205,198.6448,198.6448,198.3811,198.4812,2758.2316
2018-12-31 11:55:00,218.37,218.8,218.1,218.65,2051.4924607652065,198.5357,198.9266,198.2902,198.7903,2051.4925
2018-12-31 12:00:00,218.58,218.61,218.5,218.61,718.0223612678224,198.7266,198.7539,198.6539,198.7539,718.0224
2018-12-31 12:05:00,218.54,218.55,218.42,218.48,1848.394707149451,198.6903,198.6994,198.5812,198.6357,1848.3947
2018-12-31 12:10:00,218.4,218.76,218.05,218.74,6807.877731049338,198.563,198.8903,198.2448,198.8721,6807.8777
2018-12-31 12:15:00,218.62,218.77,218.47,218.7,4719.458405990358,198.763,198.8994,198.6266,198.8357,4719.4584
2018-12-31 12:20:00,218.58,218.82,218.58,218.77,2862.8577289978457,198.7266,198.9448,198.7266,198.8994,2862.8577
2018-12-31 12:25:00,218.69,218.69,218.5,218.68,1333.4700994973844,198.8266,198.8266,198.6539,198.8175,1333.4701
2018-12-31 12:30:00,218.88,218.93,218.67,218.82,4375.833418812185,198.9994,199.0448,198.8085,198.9448,4375.8334
2018-12-31 12:35:00,218.86,219.04,218.67,218.95,2161.2473074161453,198.9812,199.1448,198.8085,199.063,2161.2473
2018-12-31 12:40:00,219.05,219.05,218.84,218.89,3189.0450302595136,199.1539,199.1539,198.963,199.0085,3189.045
2018-12-31 12:45:00,218.88,219.04,218.83,218.83,923.171607344343,198.9994,199.1448,198.9539,198.9539,923.1716
2018-12-31 12:50:00,218.64,218.81,218.61,218.76,2668.991691455534,198.7812,198.9357,198.7539,198.8903,2668.9917
2018-12-31 12:55:00,218.75,218.87,218.61,218.87,2677.1976612985945,198.8812,198.9903,198.7539,198.9903,2677.1977
2018-12-31 13:00:00,218.98,219.04,218.48,218.48,2814.6476561698632,199.0903,199.1448,198.6357,198.6357,2814.6477
2018-12-31 13:05:00,218.62,218.75,218.44,218.73,3621.909939480972,198.763,198.8812,198.5993,198.863,3621.9099
2018-12-31 13:10:00,218.67,218.92,218.46,218.71,5540.05539029644,198.8085,199.0357,198.6175,198.8448,5540.0554
2018-12-31 13:15:00,218.79,219.16,218.79,219.07,4093.7532054569697,198.9176,199.2539,198.9176,199.1721,4093.7532
2018-12-31 13:20:00,219.03,219.18,219.02,219.17,5857.010975484664,199.1358,199.2721,199.1267,199.263,5857.011
2018-12-31 13:25:00,219.08,219.51,219.08,219.51,1230.895476459124,199.1812,199.5722,199.1812,199.5722,1230.8955
2018-12-31 13:30:00,219.46,219.46,219.24,219.26,4244.537901323212,199.5267,199.5267,199.3267,199.3449,4244.5379
2018-12-31 13:35:00,219.28,219.38,218.99,218.99,2566.4170684172736,199.3631,199.454,199.0994,199.0994,2566.4171
2018-12-31 13:40:00,219.0,219.11,218.86,218.9,2163.2987998769104,199.1085,199.2085,198.9812,199.0176,2163.2988
2018-12-31 13:45:00,218.86,218.91,218.66,218.91,2265.8734229151705,198.9812,199.0267,198.7994,199.0267,2265.8734
2018-12-31 13:50:00,218.81,218.89,218.4,218.46,2769.514822033029,198.9357,199.0085,198.563,198.6175,2769.5148
2018-12-31 13:55:00,218.53,218.73,218.32,218.39,2396.143194173761,198.6812,198.863,198.4902,198.5539,2396.1432
2018-12-31 14:00:00,218.28,218.3,217.96,218.3,3558.313673197251,198.4539,198.4721,198.1629,198.4721,3558.3137
2018-12-31 14:05:00,218.33,218.71,218.21,218.71,6568.878859370191,198.4993,198.8448,198.3902,198.8448,6568.8789
2018-12-31 14:10:00,218.63,218.72,218.32,218.44,7110.472869012207,198.7721,198.8539,198.4902,198.5993,7110.4729
2018-12-31 14:15:00,218.59,218.85,218.22,218.53,4090.675966765822,198.7357,198.9721,198.3993,198.6812,4090.676
2018-12-31 14:20:00,218.59,218.64,217.89,217.89,2943.891681198072,198.7357,198.7812,198.0993,198.0993,2943.8917
2018-12-31 14:25:00,217.77,217.93,217.53,217.53,1237.0499538414197,197.9902,198.1357,197.772,197.772,1237.05
2018-12-31 14:30:00,217.44,217.6,217.37,217.48,1846.343214688686,197.6902,197.8356,197.6265,197.7265,1846.3432
2018-12-31 14:35:00,217.6,217.7,217.33,217.7,4036.311416555544,197.8356,197.9266,197.5902,197.9266,4036.3114
2018-12-31 14:40:00,217.68,217.92,217.67,217.79,1846.343214688686,197.9084,198.1266,197.8993,198.0084,1846.3432
2018-12-31 14:45:00,217.7,218.22,217.7,218.19,2807.467432557185,197.9266,198.3993,197.9266,198.3721,2807.4674
2018-12-31 14:50:00,218.19,218.68,218.19,218.52,4174.787157657195,198.3721,198.8175,198.3721,198.6721,4174.7872
2018-12-31 14:55:00,218.43,218.55,217.9,217.9,4205.559544568673,198.5903,198.6994,198.1084,198.1084,4205.5595
2018-12-31 15:00:00,218.16,218.68,218.16,218.33,3692.686429377372,198.3448,198.8175,198.3448,198.4993,3692.6864
2018-12-31 15:05:00,218.49,218.72,218.26,218.32,10117.960816493998,198.6448,198.8539,198.4357,198.4902,10117.9608
2018-12-31 15:10:00,218.14,218.54,218.08,218.36,4128.628577289978,198.3266,198.6903,198.272,198.5266,4128.6286
2018-12-31 15:15:00,218.3,218.72,218.16,218.72,9558.92912093548,198.4721,198.8539,198.3448,198.8539,9558.9291
2018-12-31 15:20:00,218.73,218.79,218.41,218.41,5804.697917735152,198.863,198.9176,198.5721,198.5721,5804.6979
2018-12-31 15:25:00,218.52,219.21,218.5,218.83,5506.205764693815,198.6721,199.2994,198.6539,198.9539,5506.2058
2018-12-31 15:30:00,218.81,219.33,218.8,219.22,4615.858036721715,198.9357,199.4085,198.9266,199.3085,4615.858
2018-12-31 15:35:00,219.15,219.15,218.76,218.94,10108.729100420556,199.2449,199.2449,198.8903,199.0539,10108.7291
2018-12-31 15:40:00,218.96,219.14,218.82,219.06,7642.835162580777,199.0721,199.2358,198.9448,199.163,7642.8352
2018-12-31 15:45:00,219.06,219.28,218.39,218.47,8261.360139501487,199.163,199.3631,198.5539,198.6266,8261.3601
2018-12-31 15:50:00,218.51,218.65,218.16,218.2,8821.417581290389,198.663,198.7903,198.3448,198.3811,8821.4176
2018-12-31 15:55:00,218.24,219.65,217.83,219.64,68916.81198071597,198.4175,199.6994,198.0448,199.6904,68916.812
2019-01-02 09:30:00,216.4,217.06,216.13,216.66,19050.15899066571,196.7446,197.3447,196.4992,196.981,19050.159
2019-01-02 09:35:00,217.19,217.25,216.33,217.22,13028.002872089444,197.4629,197.5174,196.681,197.4902,13028.0029
2019-01-02 09:40:00,217.31,217.42,215.68,215.68,9395.835470304646,197.572,197.672,196.09,196.09,9395.8355
2019-01-02 09:45:00,215.82,216.21,215.73,216.21,5358.498307518719,196.2173,196.5719,196.1355,196.5719,5358.4983
2019-01-02 09:50:00,216.21,216.54,215.22,215.36,6503.231100625705,196.5719,196.8719,195.6718,195.7991,6503.2311
2019-01-02 09:55:00,215.42,215.76,215.04,215.05,7113.550107703354,195.8536,196.1628,195.5082,195.5173,7113.5501
2019-01-02 10:00:00,215.29,215.59,214.58,215.12,9173.248538311622,195.7355,196.0082,195.0899,195.5809,9173.2485
2019-01-02 10:05:00,215.12,216.18,215.11,216.18,9567.135090778542,195.5809,196.5446,195.5718,196.5446,9567.1351
2019-01-02 10:10:00,216.34,216.67,216.14,216.61,6280.64416863268,196.6901,196.9901,196.5083,196.9356,6280.6442
2019-01-02 10:15:00,216.67,216.75,215.52,215.52,6864.293773720381,196.9901,197.0628,195.9446,195.9446,6864.2938
2019-01-02 10:20:00,215.6,215.6,215.2,215.2,2872.089445071289,196.0173,196.0173,195.6536,195.6536,2872.0894
2019-01-02 10:25:00,215.29,215.58,214.38,214.4,10068.724997435636,195.7355,195.9991,194.9081,194.9263,10068.725
2019-01-02 10:30:00,214.53,214.73,213.63,213.63,12677.197661298596,195.0445,195.2263,194.2262,194.2262,12677.1977
2019-01-02 10:35:00,213.77,214.4,213.61,213.82,14328.649092214586,194.3535,194.9263,194.208,194.399,14328.6491
2019-01-02 10:40:00,213.78,214.07,213.46,213.92,5539.029644066058,194.3626,194.6263,194.0717,194.4899,5539.0296
2019-01-02 10:45:00,213.98,214.01,213.55,213.64,4877.423325469279,194.5444,194.5717,194.1535,194.2353,4877.4233
2019-01-02 10:50:00,213.71,214.44,213.35,214.32,12510.001025746227,194.299,194.9627,193.9717,194.8536,12510.001
2019-01-02 10:55:00,214.45,214.52,214.12,214.14,6496.050877013026,194.9718,195.0354,194.6717,194.6899,6496.0509
2019-01-02 11:00:00,214.32,214.58,214.12,214.58,4987.178172120217,194.8536,195.0899,194.6717,195.0899,4987.1782
2019-01-02 11:05:00,214.66,214.96,214.66,214.91,3282.3879372243305,195.1627,195.4354,195.1627,195.39,3282.3879
2019-01-02 11:10:00,214.91,215.37,214.91,215.22,5719.560980613396,195.39,195.8082,195.39,195.6718,5719.561
2019-01-02 11:15:00,215.33,215.52,215.05,215.51,6667.350497486921,195.7718,195.9446,195.5173,195.9355,6667.3505
2019-01-02 11:20:00,215.7,215.71,215.13,215.45,4151.194994358396,196.1082,196.1173,195.59,195.8809,4151.195
2019-01-02 11:25:00,215.33,215.45,214.62,214.71,6373.987075597497,195.7718,195.8809,195.1263,195.2081,6373.9871
2019-01-02 11:30:00,214.71,214.85,214.43,214.65,2991.076007795671,195.2081,195.3354,194.9536,195.1536,2991.076
2019-01-02 11:35:00,214.74,214.74,214.04,214.29,5043.59421479126,195.2354,195.2354,194.599,194.8263,5043.5942
2019-01-02 11:40:00,214.58,214.93,214.55,214.66,4191.199097343317,195.0899,195.4082,195.0627,195.1627,4191.1991
2019-01-02 11:45:00,214.7,214.95,214.63,214.95,4078.367012001231,195.199,195.4263,195.1354,195.4263,4078.367
2019-01-02 11:50:00,214.75,214.87,214.2,214.2,4711.252436147297,195.2445,195.3536,194.7445,194.7445,4711.2524
2019-01-02 11:55:00,214.22,214.63,214.22,214.27,3487.537183300851,194.7626,195.1354,194.7626,194.8081,3487.5372
2019-01-02 12:00:00,214.15,214.96,213.98,214.46,11795.055903169556,194.699,195.4354,194.5444,194.9808,11795.0559
2019-01-02 12:05:00,214.77,214.94,214.26,214.73,7401.784798440865,195.2627,195.4172,194.799,195.2263,7401.7848
2019-01-02 12:10:00,214.75,214.86,214.28,214.46,14042.46589393784,195.2445,195.3445,194.8172,194.9808,14042.4659
2019-01-02 12:15:00,214.52,214.61,214.24,214.48,3297.774130680069,195.0354,195.1172,194.7808,194.999,3297.7741
2019-01-02 12:20:00,214.52,214.62,214.31,214.54,3097.753615755462,195.0354,195.1263,194.8445,195.0536,3097.7536
2019-01-02 12:25:00,214.61,214.61,214.39,214.51,2667.9659452251512,195.1172,195.1172,194.9172,195.0263,2667.9659
2019-01-02 12:30:00,214.57,214.89,214.57,214.89,5787.260231818648,195.0809,195.3718,195.0809,195.3718,5787.2602
2019-01-02 12:35:00,214.89,215.52,214.89,215.43,8196.738126987382,195.3718,195.9446,195.3718,195.8627,8196.7381
2019-01-02 12:40:00,215.24,215.25,215.02,215.06,3897.8356754538927,195.69,195.6991,195.49,195.5263,3897.8357
2019-01-02 12:45:00,215.09,215.31,214.84,214.94,3507.026361678121,195.5536,195.7536,195.3263,195.4172,3507.0264
2019-01-02 12:50:00,214.98,214.98,214.57,214.79,23079.290183608573,195.4536,195.4536,195.0809,195.2809,23079.2902
2019-01-02 12:55:00,214.75,215.26,214.75,215.17,3487.537183300851,195.2445,195.7082,195.2445,195.6264,3487.5372
2019-01-02 13:00:00,215.11,215.56,215.11,215.41,4771.77146373987,195.5718,195.9809,195.5718,195.8446,4771.7715
2019-01-02 13:05:00,215.41,215.84,215.38,215.81,6691.968407016104,195.8446,196.2355,195.8173,196.2082,6691.9684
2019-01-02 13:10:00,215.88,215.88,215.18,215.48,6453.99528156734,196.2719,196.2719,195.6354,195.9082,6453.9953
2019-01-02 13:15:00,215.6,215.83,215.45,215.63,6272.43819878962,196.0173,196.2264,195.8809,196.0446,6272.4382
2019-01-02 13:20:00,215.63,215.87,215.47,215.72,6417.068417273566,196.0446,196.2628,195.8991,196.1264,6417.0684
2019-01-02 13:25:00,215.69,215.9,215.54,215.54,9494.307108421375,196.0991,196.2901,195.9628,195.9628,9494.3071
2019-01-02 13:30:00,215.64,215.65,215.22,215.26,9886.14216842753,196.0537,196.0628,195.6718,195.7082,9886.1422
2019-01-02 13:35:00,215.21,215.24,214.78,214.99,7714.637398707559,195.6627,195.69,195.2718,195.4627,7714.6374
2019-01-02 13:40:00,214.87,215.13,214.78,214.97,5035.3882449482,195.3536,195.59,195.2718,195.4445,5035.3882
2019-01-02 13:45:00,214.98,215.13,214.95,215.09,2666.9401989947687,195.4536,195.59,195.4263,195.5536,2666.9402
2019-01-02 13:50:00,215.05,215.18,214.94,214.96,2302.8002872089446,195.5173,195.6354,195.4172,195.4354,2302.8003
2019-01-02 13:55:00,214.98,215.4,214.83,215.34,5436.455021027798,195.4536,195.8355,195.3172,195.7809,5436.455
2019-01-02 14:00:00,215.25,215.25,214.71,214.87,3401.3744999487126,195.6991,195.6991,195.2081,195.3536,3401.3745
2019-01-02 14:05:00,214.96,214.98,214.27,214.31,4296.850959072725,195.4354,195.4536,194.8081,194.8445,4296.851
2019-01-02 14:10:00,214.26,214.29,213.89,214.17,1823.7767976202688,194.799,194.8263,194.4626,194.7172,1823.7768
2019-01-02 14:15:00,214.17,214.47,214.04,214.47,6065.237460252333,194.7172,194.9899,194.599,194.9899,6065.2375
2019-01-02 14:20:00,214.34,214.38,214.2,214.37,1743.7685916504256,194.8717,194.9081,194.7445,194.899,1743.7686
2019-01-02 14:25:00,214.41,214.45,213.8,213.9,3949.122986973023,194.9354,194.9718,194.3808,194.4717,3949.123
2019-01-02 14:30:00,213.98,214.78,213.9,214.78,2720.279002974664,194.5444,195.2718,194.4717,195.2718,2720.279
2019-01-02 14:35:00,214.78,214.98,214.51,214.63,4572.776695045645,195.2718,195.4536,195.0263,195.1354,4572.7767
2019-01-02 14:40:00,214.71,214.71,214.21,214.54,4421.991999179403,195.2081,195.2081,194.7536,195.0536,4421.992
2019-01-02 14:45:00,214.46,214.65,214.25,214.61,5424.146066263206,194.9808,195.1536,194.7899,195.1172,5424.1461
2019-01-02 14:50:00,214.61,214.79,214.31,214.31,4816.904297876705,195.1172,195.2809,194.8445,194.8445,4816.9043
2019-01-02 14:55:00,214.37,214.37,213.77,213.77,6975.074366601702,194.899,194.899,194.3535,194.3535,6975.0744
2019-01-02 15:00:00,213.75,214.15,213.64,213.64,5669.299415324648,194.3353,194.699,194.2353,194.2353,5669.2994
2019-01-02 15:05:00,213.62,213.76,213.37,213.5,4865.114370704688,194.2171,194.3444,193.9898,194.108,4865.1144
2019-01-02 15:10:00,213.54,213.82,213.16,213.82,3186.9935377987485,194.1444,194.399,193.7989,194.399,3186.9935
2019-01-02 15:15:00,213.81,213.81,212.8,213.04,7559.749717919786,194.3899,194.3899,193.4716,193.6898,7559.7497
2019-01-02 15:20:00,213.13,213.59,212.74,213.5,18309.57021232947,193.7716,194.1899,193.4171,194.108,18309.5702
2019-01-02 15:25:00,213.58,214.02,213.51,213.8,13540.875987280746,194.1808,194.5808,194.1171,194.3808,13540.876
2019-01-02 15:30:00,213.79,213.79,213.13,213.21,12067.904400451327,194.3717,194.3717,193.7716,193.8444,12067.9044
2019-01-02 15:35:00,213.23,213.76,213.22,213.45,9963.073135706223,193.8626,194.3444,193.8535,194.0626,9963.0731
2019-01-02 15:40:00,213.38,214.04,213.3,213.68,17058.159811262693,193.9989,194.599,193.9262,194.2717,17058.1598
2019-01-02 15:45:00,213.68,214.25,213.66,214.11,11247.307416145246,194.2717,194.7899,194.2535,194.6626,11247.3074
2019-01-02 15:50:00,214.14,214.48,214.14,214.33,20682.12124320443,194.6899,194.999,194.6899,194.8627,20682.1212
2019-01-02 15:55:00,214.41,214.79,214.27,214.54,35171.81249358908,194.9354,195.2809,194.8081,195.0536,35171.8125
2019-01-03 09:30:00,212.62,213.26,209.25,209.33,63081.341676069336,193.308,193.8898,190.2441,190.3168,63081.3417
2019-01-03 09:35:00,209.68,211.3,209.15,210.8,14056.826341163196,190.635,192.1079,190.1531,191.6533,14056.8263
2019-01-03 09:40:00,210.46,211.5,210.42,210.71,5719.560980613396,191.3442,192.2897,191.3078,191.5715,5719.561
2019-01-03 09:45:00,210.43,210.63,209.5,209.5,16104.215817006872,191.3169,191.4987,190.4714,190.4714,16104.2158
2019-01-03 09:50:00,209.6,209.82,208.63,209.0,13468.04800492358,190.5623,190.7623,189.6804,190.0168,13468.048
2019-01-03 09:55:00,209.02,209.31,208.65,209.28,13649.605087701302,190.035,190.2986,189.6986,190.2713,13649.6051
2019-01-03 10:00:00,208.84,209.4,208.37,208.44,17658.221356036516,189.8713,190.3804,189.444,189.5076,17658.2214
2019-01-03 10:05:00,208.55,208.68,207.54,207.59,14429.17222279208,189.6076,189.7258,188.6894,188.7348,14429.1722
2019-01-03 10:10:00,207.65,207.95,207.19,207.27,13622.935685711354,188.7894,189.0621,188.3712,188.4439,13622.9357
2019-01-03 10:15:00,207.36,207.45,206.82,207.36,10339.52200225664,188.5257,188.6076,188.0348,188.5257,10339.522
2019-01-03 10:20:00,207.25,207.42,206.46,206.46,22072.007385372857,188.4257,188.5803,187.7075,187.7075,22072.0074
2019-01-03 10:25:00,206.42,206.8,206.26,206.41,19522.002256641703,187.6711,188.0166,187.5256,187.662,19522.0023
2019-01-03 10:30:00,206.28,206.86,205.98,206.77,16940.198994768693,187.5438,188.0711,187.2711,187.9893,16940.199
2019-01-03 10:35:00,206.71,206.89,206.03,206.35,18206.995589291208,187.9348,188.0984,187.3165,187.6075,18206.9956
2019-01-03 10:40:00,206.32,206.79,205.64,205.89,12653.605497999792,187.5802,188.0075,186.962,187.1892,12653.6055
2019-01-03 10:45:00,205.81,206.53,205.48,206.17,29079.905631346803,187.1165,187.7711,186.8165,187.4438,29079.9056
2019-01-03 10:50:00,206.15,206.92,206.05,206.62,14603.549081957122,187.4256,188.1257,187.3347,187.8529,14603.5491
2019-01-03 10:55:00,206.65,207.1,206.51,206.77,26339.111703764487,187.8802,188.2893,187.7529,187.9893,26339.1117
2019-01-03 11:00:00,206.9,207.29,206.57,207.14,15012.82182787978,188.1075,188.4621,187.8075,188.3257,15012.8218
2019-01-03 11:05:00,207.15,207.4,206.92,207.02,18310.59595855985,188.3348,188.5621,188.1257,188.2166,18310.596
2019-01-03 11:10:00,207.02,207.67,206.97,207.44,36286.79864601498,188.2166,188.8076,188.1712,188.5985,36286.7986
2019-01-03 11:15:00,207.44,207.62,207.02,207.02,14694.840496461176,188.5985,188.7621,188.2166,188.2166,14694.8405
2019-01-03 11:20:00,207.21,207.63,207.15,207.32,6359.626628372141,188.3894,188.7712,188.3348,188.4894,6359.6266
2019-01-03 11:25:00,207.28,207.28,206.44,206.48,10100.523130577494,188.453,188.453,187.6893,187.7257,10100.5231
2019-01-03 11:30:00,206.53,207.02,206.44,207.0,8600.88214175813,187.7711,188.2166,187.6893,188.1984,8600.8821
2019-01-03 11:35:00,206.93,208.64,206.93,208.64,10638.01415529798,188.1348,189.6895,188.1348,189.6895,10638.0142
2019-01-03 11:40:00,208.71,209.32,208.43,209.05,25288.747563852703,189.7531,190.3077,189.4985,190.0622,25288.7476
2019-01-03 11:45:00,208.96,209.47,208.9,209.14,12945.943173658836,189.9804,190.4441,189.9259,190.1441,12945.9432
2019-01-03 11:50:00,209.13,209.57,208.79,209.03,7875.679556877628,190.135,190.535,189.8258,190.044,7875.6796
2019-01-03 11:55:00,208.91,209.39,208.69,208.86,5606.72889527131,189.9349,190.3713,189.7349,189.8895,5606.7289
2019-01-03 12:00:00,208.77,208.88,208.11,208.27,15320.545696994564,189.8077,189.9077,189.2076,189.3531,15320.5457
2019-01-03 12:05:00,208.21,208.21,207.81,208.06,2392.040209252231,189.2985,189.2985,188.9349,189.1622,2392.0402
2019-01-03 12:10:00,208.04,208.68,207.87,208.47,11487.332034054774,189.144,189.7258,188.9894,189.5349,11487.332
2019-01-03 12:15:00,208.47,208.72,207.94,208.34,26608.88296235512,189.5349,189.7622,189.053,189.4167,26608.883
2019-01-03 12:20:00,208.37,208.73,208.3,208.58,9366.08882962355,189.444,189.7713,189.3804,189.6349,9366.0888
2019-01-03 12:25:00,208.52,208.52,207.93,208.33,5793.414709200943,189.5804,189.5804,189.044,189.4076,5793.4147
2019-01-03 12:30:00,208.2,208.66,208.19,208.62,5430.300543645501,189.2894,189.7077,189.2803,189.6713,5430.3005
2019-01-03 12:35:00,208.61,208.66,208.1,208.16,7952.610524156324,189.6622,189.7077,189.1985,189.2531,7952.6105
2019-01-03 12:40:00,208.16,208.52,208.05,208.06,4718.432659759975,189.2531,189.5804,189.1531,189.1622,4718.4327
2019-01-03 12:45:00,208.06,208.44,207.83,208.06,5606.72889527131,189.1622,189.5076,188.953,189.1622,5606.7289
2019-01-03 12:50:00,207.99,208.39,207.99,208.3,6005.744178890142,189.0985,189.4622,189.0985,189.3804,6005.7442
2019-01-03 12:55:00,208.38,208.58,208.06,208.38,7151.50271822751,189.4531,189.6349,189.1622,189.4531,7151.5027
2019-01-03 13:00:00,208.35,208.35,207.86,207.86,2925.4282490511846,189.4258,189.4258,188.9803,188.9803,2925.4282
2019-01-03 13:05:00,207.8,207.89,207.24,207.33,3868.089034772797,188.9258,189.0076,188.4166,188.4985,3868.089
2019-01-03 13:10:00,207.25,207.61,207.14,207.19,5863.165452866961,188.4257,188.753,188.3257,188.3712,5863.1655
2019-01-03 13:15:00,207.19,207.22,205.74,206.17,10837.008923992204,188.3712,188.3984,187.0529,187.4438,10837.0089
2019-01-03 13:20:00,206.19,206.56,206.12,206.49,9918.966047799771,187.462,187.7984,187.3984,187.7348,9918.966
2019-01-03 13:25:00,206.63,207.03,206.39,206.78,8791.670940609292,187.862,188.2257,187.6438,187.9984,8791.6709
2019-01-03 13:30:00,206.89,207.1,206.6,206.61,8467.53513180839,188.0984,188.2893,187.8348,187.8439,8467.5351
2019-01-03 13:35:00,206.61,207.31,206.41,207.31,5750.333367524874,187.8439,188.4803,187.662,188.4803,5750.3334
2019-01-03 13:40:00,207.1,207.41,207.02,207.31,6989.434813827059,188.2893,188.5712,188.2166,188.4803,6989.4348
2019-01-03 13:45:00,207.08,207.08,206.77,206.9,4882.552056621192,188.2712,188.2712,187.9893,188.1075,4882.5521
2019-01-03 13:50:00,206.89,206.93,206.42,206.49,5740.075905221048,188.0984,188.1348,187.6711,187.7348,5740.0759
2019-01-03 13:55:00,206.49,206.72,206.24,206.57,4878.4490716996615,187.7348,187.9439,187.5075,187.8075,4878.4491
2019-01-03 14:00:00,206.56,206.67,206.29,206.36,3401.3744999487126,187.7984,187.8984,187.5529,187.6166,3401.3745
2019-01-03 14:05:00,206.45,206.96,206.19,206.89,32186.89096317571,187.6984,188.1621,187.462,188.0984,32186.891
2019-01-03 14:10:00,206.85,207.29,206.85,207.05,9678.941429890245,188.0621,188.4621,188.0621,188.2439,9678.9414
2019-01-03 14:15:00,206.83,207.17,206.6,206.99,11525.284644578933,188.0439,188.353,187.8348,188.1893,11525.2846
2019-01-03 14:20:00,206.94,207.03,206.79,207.0,10222.586931993024,188.1439,188.2257,188.0075,188.1984,10222.5869
2019-01-03 14:25:00,206.91,207.52,206.82,207.5,8603.959380449276,188.1166,188.6712,188.0348,188.653,8603.9594
2019-01-03 14:30:00,207.58,207.83,207.19,207.37,7761.821725305159,188.7257,188.953,188.3712,188.5348,7761.8217
2019-01-03 14:35:00,207.32,207.48,206.88,207.35,7777.207918760898,188.4894,188.6348,188.0893,188.5166,7777.2079
2019-01-03 14:40:00,207.33,207.54,206.94,207.01,9122.986973022871,188.4985,188.6894,188.1439,188.2075,9122.987
2019-01-03 14:45:00,207.04,207.32,206.87,207.07,4992.3069032721305,188.2348,188.4894,188.0802,188.2621,4992.3069
2019-01-03 14:50:00,207.11,207.27,207.02,207.09,4504.051697610011,188.2984,188.4439,188.2166,188.2803,4504.0517
2019-01-03 14:55:00,207.11,207.11,206.32,206.7,5360.549799979485,188.2984,188.2984,187.5802,187.9257,5360.5498
2019-01-03 15:00:00,206.68,206.92,206.56,206.6,5811.87814134783,187.9075,188.1257,187.7984,187.8348,5811.8781
2019-01-03 15:05:00,206.65,206.84,206.32,206.62,7328.956816083701,187.8802,188.053,187.5802,187.8529,7328.9568
2019-01-03 15:10:00,206.45,206.64,206.1,206.17,10385.680582623858,187.6984,187.8711,187.3802,187.4438,10385.6806
2019-01-03 15:15:00,206.13,206.49,205.85,206.41,8678.838855267206,187.4074,187.7348,187.1529,187.662,8678.8389
2019-01-03 15:20:00,206.36,206.54,205.96,206.02,7771.053441378603,187.6166,187.7802,187.2529,187.3074,7771.0534
2019-01-03 15:25:00,205.94,206.31,205.88,206.04,10422.607446917633,187.2347,187.5711,187.1802,187.3256,10422.6074
2019-01-03 15:30:00,205.98,206.91,205.85,206.65,21541.696584265053,187.2711,188.1166,187.1529,187.8802,21541.6966
2019-01-03 15:35:00,206.68,206.86,205.89,206.01,15342.086367832597,187.9075,188.0711,187.1892,187.2983,15342.0864
2019-01-03 15:40:00,205.96,206.26,205.75,205.99,35303.10801107806,187.2529,187.5256,187.062,187.2802,35303.108
2019-01-03 15:45:00,205.93,206.39,205.86,206.28,34185.04461996102,187.2256,187.6438,187.162,187.5438,34185.0446
2019-01-03 15:50:00,206.31,206.58,206.02,206.4,27920.81239101446,187.5711,187.8166,187.3074,187.6529,27920.8124
2019-01-03 15:55:00,206.4,206.44,205.43,205.83,68239.81946866345,187.6529,187.6893,186.771,187.1347,68239.8195
2019-01-04 09:30:00,207.74,209.63,207.74,209.41,22008.41111908913,188.8712,190.5895,188.8712,190.3895,22008.4111
2019-01-04 09:35:00,209.04,209.14,208.19,208.64,18673.71012411529,190.0531,190.1441,189.2803,189.6895,18673.7101
2019-01-04 09:40:00,208.73,210.43,208.72,210.42,25228.22853626013,189.7713,191.3169,189.7622,191.3078,25228.2285
2019-01-04 09:45:00,210.45,210.85,210.41,210.71,28521.899682018666,191.3351,191.6987,191.2987,191.5715,28521.8997
2019-01-04 09:50:00,210.85,211.67,210.62,211.37,26026.259103497792,191.6987,192.4443,191.4896,192.1715,26026.2591
2019-01-04 09:55:00,211.59,212.43,211.39,212.43,60653.40034875372,192.3715,193.1352,192.1897,193.1352,60653.4003
2019-01-04 10:00:00,212.53,212.69,211.92,212.06,20430.81341676069,193.2261,193.3716,192.6716,192.7988,20430.8134
2019-01-04 10:05:00,212.07,212.07,211.55,211.55,10010.257462303824,192.8079,192.8079,192.3352,192.3352,10010.2575
2019-01-04 10:10:00,211.64,211.84,211.23,211.4,10462.611549902556,192.417,192.5988,192.0442,192.1988,10462.6115
2019-01-04 10:15:00,211.41,211.47,210.05,210.22,14360.447225356444,192.2079,192.2624,190.9714,191.126,14360.4472
2019-01-04 10:20:00,210.18,211.5,209.63,211.49,13498.82039183506,191.0896,192.2897,190.5895,192.2806,13498.8204
2019-01-04 10:25:00,211.34,211.9,211.34,211.9,10094.3686531952,192.1442,192.6534,192.1442,192.6534,10094.3687
2019-01-04 10:30:00,211.98,212.23,211.64,211.64,21556.057031490407,192.7261,192.9534,192.417,192.417,21556.057
2019-01-04 10:35:00,211.68,211.96,211.49,211.5,14344.035285670325,192.4533,192.7079,192.2806,192.2897,14344.0353
2019-01-04 10:40:00,211.53,211.61,211.2,211.39,9879.987691045237,192.317,192.3897,192.0169,192.1897,9879.9877
2019-01-04 10:45:00,211.3,211.47,210.63,210.96,36251.923274181965,192.1079,192.2624,191.4987,191.7987,36251.9233
2019-01-04 10:50:00,211.0,211.5,210.99,211.15,10475.946250897528,191.8351,192.2897,191.826,191.9715,10475.9463
2019-01-04 10:55:00,211.24,211.68,211.23,211.62,5029.233767565904,192.0533,192.4533,192.0442,192.3988,5029.2338
2019-01-04 11:00:00,211.75,212.32,211.56,212.28,4000.410298492153,192.517,193.0352,192.3442,192.9989,4000.4103
2019-01-04 11:05:00,212.33,212.43,211.96,212.18,5354.395322597189,193.0443,193.1352,192.7079,192.9079,5354.3953
2019-01-04 11:10:00,212.22,212.46,211.82,211.82,7179.19786644784,192.9443,193.1625,192.5806,192.5806,7179.1979
2019-01-04 11:15:00,211.8,211.92,211.16,211.37,36589.393783977845,192.5625,192.6716,191.9806,192.1715,36589.3938
2019-01-04 11:20:00,211.37,211.38,211.02,211.09,13929.633808595752,192.1715,192.1806,191.8533,191.9169,13929.6338
2019-01-04 11:25:00,210.98,211.35,210.97,211.29,13262.89875884706,191.8169,192.1533,191.8078,192.0988,13262.8988
2019-01-04 11:30:00,211.09,211.87,211.08,211.87,7435.634424043491,191.9169,192.6261,191.9078,192.6261,7435.6344
2019-01-04 11:35:00,211.89,211.91,211.26,211.42,9633.80859575341,192.6443,192.6625,192.0715,192.217,9633.8086
2019-01-04 11:40:00,211.5,211.93,211.49,211.57,4102.984921530413,192.2897,192.6806,192.2806,192.3533,4102.9849
2019-01-04 11:45:00,211.6,211.98,211.2,211.34,32186.89096317571,192.3806,192.7261,192.0169,192.1442,32186.891
2019-01-04 11:50:00,211.27,211.82,211.27,211.81,94922.55615960612,192.0806,192.5806,192.0806,192.5715,94922.5562
2019-01-04 11:55:00,211.72,211.95,211.68,211.72,13347.009949738434,192.4897,192.6988,192.4533,192.4897,13347.0099
2019-01-04 12:00:00,211.72,211.91,211.31,211.35,9746.640681095496,192.4897,192.6625,192.117,192.1533,9746.6407
2019-01-04 12:05:00,211.42,211.46,211.18,211.33,6577.084829213252,192.217,192.2533,191.9988,192.1351,6577.0848
2019-01-04 12:10:00,211.24,211.95,211.24,211.95,4615.858036721715,192.0533,192.6988,192.0533,192.6988,4615.858
2019-01-04 12:15:00,211.92,212.36,211.89,212.31,11425.787260231818,192.6716,193.0716,192.6443,193.0261,11425.7873
2019-01-04 12:20:00,212.46,212.46,212.22,212.22,11092.419735357473,193.1625,193.1625,192.9443,192.9443,11092.4197
2019-01-04 12:25:00,212.27,212.32,212.04,212.31,23204.43122371525,192.9898,193.0352,192.7807,193.0261,23204.4312
2019-01-04 12:30:00,212.36,212.58,212.21,212.52,9949.738434711251,193.0716,193.2716,192.9352,193.2171,9949.7384
2019-01-04 12:35:00,212.53,212.69,212.36,212.4,9710.739563032106,193.2261,193.3716,193.0716,193.108,9710.7396
2019-01-04 12:40:00,212.47,212.7,212.41,212.49,30592.881321161145,193.1716,193.3807,193.117,193.1898,30592.8813
2019-01-04 12:45:00,212.51,212.57,212.41,212.5,5952.405374910247,193.208,193.2625,193.117,193.1989,5952.4054
2019-01-04 12:50:00,212.51,212.58,212.22,212.31,18075.700071802235,193.208,193.2716,192.9443,193.0261,18075.7001
2019-01-04 12:55:00,212.39,212.56,212.11,212.17,16600.676992512053,193.0989,193.2534,192.8443,192.8988,16600.677
2019-01-04 13:00:00,212.22,212.4,211.95,212.24,39605.0877013027,192.9443,193.108,192.6988,192.9625,39605.0877
2019-01-04 13:05:00,212.29,212.61,212.2,212.54,31481.17755667248,193.0079,193.2989,192.9261,193.2352,31481.1776
2019-01-04 13:10:00,212.5,212.56,211.77,211.83,94866.14011693509,193.1989,193.2534,192.5352,192.5897,94866.1401
2019-01-04 13:15:00,211.86,212.11,211.57,212.11,22913.1192942866,192.617,192.8443,192.3533,192.8443,22913.1193
2019-01-04 13:20:00,212.07,212.64,212.01,212.51,18061.33962457688,192.8079,193.3262,192.7534,193.208,18061.3396
2019-01-04 13:25:00,212.57,212.62,212.43,212.6,7593.599343522412,193.2625,193.308,193.1352,193.2898,7593.5993
2019-01-04 13:30:00,212.56,213.1,212.56,212.96,8606.010872910041,193.2534,193.7444,193.2534,193.6171,8606.0109
2019-01-04 13:35:00,212.85,212.94,212.72,212.8,18639.860498512666,193.5171,193.5989,193.3989,193.4716,18639.8605
2019-01-04 13:40:00,212.85,212.85,212.36,212.53,12876.19242999282,193.5171,193.5171,193.0716,193.2261,12876.1924
2019-01-04 13:45:00,212.63,212.82,212.36,212.82,6951.482203302902,193.3171,193.4898,193.0716,193.4898,6951.4822
2019-01-04 13:50:00,212.86,212.86,212.5,212.57,13233.152118165965,193.5262,193.5262,193.1989,193.2625,13233.1521
2019-01-04 13:55:00,212.58,212.63,212.27,212.53,8193.660888296235,193.2716,193.3171,192.9898,193.2261,8193.6609
2019-01-04 14:00:00,212.58,212.6,212.15,212.53,6867.371012411529,193.2716,193.2898,192.8807,193.2261,6867.371
2019-01-04 14:05:00,212.5,212.62,212.04,212.14,6252.9490204123495,193.1989,193.308,192.7807,192.8716,6252.949
2019-01-04 14:10:00,212.11,212.18,211.81,211.85,5861.113960406196,192.8443,192.9079,192.5715,192.6079,5861.114
2019-01-04 14:15:00,211.84,212.08,211.71,211.75,7889.014257872602,192.5988,192.817,192.4806,192.517,7889.0143
2019-01-04 14:20:00,211.84,212.06,211.66,212.01,5620.063596266284,192.5988,192.7988,192.4352,192.7534,5620.0636
2019-01-04 14:25:00,212.1,212.16,211.94,212.09,2873.115191301672,192.8352,192.8898,192.6897,192.8261,2873.1152
2019-01-04 14:30:00,212.04,212.22,212.02,212.22,5232.33152118166,192.7807,192.9443,192.7625,192.9443,5232.3315
2019-01-04 14:35:00,212.28,212.45,212.19,212.42,6209.86767873628,192.9989,193.1534,192.917,193.1261,6209.8677
2019-01-04 14:40:00,212.3,212.48,212.2,212.2,4102.984921530413,193.017,193.1807,192.9261,192.9261,4102.9849
2019-01-04 14:45:00,212.12,212.12,211.54,211.84,7864.396348343419,192.8534,192.8534,192.3261,192.5988,7864.3963
2019-01-04 14:50:00,211.81,211.82,211.42,211.42,6672.479228638835,192.5715,192.5806,192.217,192.217,6672.4792
2019-01-04 14:55:00,211.38,211.59,211.1,211.11,4567.647963893733,192.1806,192.3715,191.926,191.9351,4567.648
2019-01-04 15:00:00,211.21,212.08,211.21,212.08,6855.062057646938,192.026,192.817,192.026,192.817,6855.0621
2019-01-04 15:05:00,212.13,212.13,211.64,211.64,14922.556159606112,192.8625,192.8625,192.417,192.417,14922.5562
2019-01-04 15:10:00,211.64,211.93,211.64,211.86,6745.307210995999,192.417,192.6806,192.417,192.617,6745.3072
2019-01-04 15:15:00,211.88,212.2,211.73,212.2,11437.070468766027,192.6352,192.9261,192.4988,192.9261,11437.0705
2019-01-04 15:20:00,212.17,212.17,211.43,211.53,17728.997845932914,192.8988,192.8988,192.2261,192.317,17728.9978
2019-01-04 15:25:00,211.53,211.69,211.34,211.5,11280.131295517487,192.317,192.4624,192.1442,192.2897,11280.1313
2019-01-04 15:30:00,211.48,211.87,211.39,211.8,17442.81464765617,192.2715,192.6261,192.1897,192.5625,17442.8146
2019-01-04 15:35:00,211.82,212.09,211.79,211.82,15613.909118883988,192.5806,192.8261,192.5534,192.5806,15613.9091
2019-01-04 15:40:00,211.84,211.85,211.51,211.83,14781.003179813311,192.5988,192.6079,192.2988,192.5897,14781.0032
2019-01-04 15:45:00,211.84,212.11,211.64,211.69,20902.65668273669,192.5988,192.8443,192.417,192.4624,20902.6567
2019-01-04 15:50:00,211.69,211.88,211.33,211.42,19420.453379833827,192.4624,192.6352,192.1351,192.217,19420.4534
2019-01-04 15:55:00,211.45,211.87,211.45,211.58,63292.64539952816,192.2442,192.6261,192.2442,192.3624,63292.6454
2019-01-07 09:30:00,211.38,212.52,210.91,211.73,27560.775464150167,192.1806,193.2171,191.7533,192.4988,27560.7755
2019-01-07 09:35:00,211.83,212.98,211.62,212.52,13613.70396963791,192.5897,193.6353,192.3988,193.2171,13613.704
2019-01-07 09:40:00,212.39,212.77,211.96,212.73,16886.860190788797,193.0989,193.4443,192.7079,193.408,16886.8602
2019-01-07 09:45:00,213.15,213.42,212.65,212.83,6823.263924505077,193.7898,194.0353,193.3352,193.4989,6823.2639
2019-01-07 09:50:00,212.53,213.25,212.48,212.55,20356.959688173145,193.2261,193.8807,193.1807,193.2443,20356.9597
2019-01-07 09:55:00,212.69,213.04,212.41,213.04,8398.810134372756,193.3716,193.6898,193.117,193.6898,8398.8101
2019-01-07 10:00:00,213.03,213.62,212.85,213.57,11289.363011590933,193.6807,194.2171,193.5171,194.1717,11289.363
2019-01-07 10:05:00,213.46,213.88,213.43,213.84,6701.200123089548,194.0717,194.4535,194.0444,194.4172,6701.2001
2019-01-07 10:10:00,213.84,213.98,213.68,213.81,6002.666940198995,194.4172,194.5444,194.2717,194.3899,6002.6669
2019-01-07 10:15:00,213.77,214.23,213.58,213.84,6269.360960098471,194.3535,194.7717,194.1808,194.4172,6269.361
2019-01-07 10:20:00,213.87,213.94,213.37,213.37,7034.567647963893,194.4444,194.5081,193.9898,193.9898,7034.5676
2019-01-07 10:25:00,213.43,213.6,213.22,213.29,5602.62591034978,194.0444,194.199,193.8535,193.9171,5602.6259
2019-01-07 10:30:00,213.2,214.07,213.08,214.07,13183.9162991076,193.8353,194.6263,193.7262,194.6263,13183.9163
2019-01-07 10:35:00,214.13,214.88,214.07,214.6,13797.312544876397,194.6808,195.3627,194.6263,195.1081,13797.3125
2019-01-07 10:40:00,214.5,215.26,214.4,215.05,11242.178684993332,195.0172,195.7082,194.9263,195.5173,11242.1787
2019-01-07 10:45:00,214.97,215.38,214.92,215.05,17176.120627756693,195.4445,195.8173,195.3991,195.5173,17176.1206
2019-01-07 10:50:00,215.11,215.61,215.11,215.48,8643.963483434198,195.5718,196.0264,195.5718,195.9082,8643.9635
2019-01-07 10:55:00,215.39,215.64,215.36,215.63,8785.516463226997,195.8264,196.0537,195.7991,196.0446,8785.5165
2019-01-07 11:00:00,215.53,215.87,215.41,215.62,9900.502615652887,195.9537,196.2628,195.8446,196.0355,9900.5026
2019-01-07 11:05:00,215.53,215.62,214.95,215.44,11711.970458508564,195.9537,196.0355,195.4263,195.8718,11711.9705
2019-01-07 11:10:00,215.43,215.87,215.42,215.69,9126.06421171402,195.8627,196.2628,195.8536,196.0991,9126.0642
2019-01-07 11:15:00,215.68,216.05,215.68,216.01,2162.273053646528,196.09,196.4264,196.09,196.3901,2162.2731
2019-01-07 11:20:00,216.05,216.1,215.78,215.82,12274.07939275823,196.4264,196.4719,196.181,196.2173,12274.0794
2019-01-07 11:25:00,215.66,216.33,215.66,215.96,10430.813416760691,196.0719,196.681,196.0719,196.3446,10430.8134
2019-01-07 11:30:00,216.05,216.13,215.65,215.93,8597.80490306698,196.4264,196.4992,196.0628,196.3173,8597.8049
2019-01-07 11:35:00,215.94,216.29,215.8,216.29,14800.492358190582,196.3264,196.6446,196.1991,196.6446,14800.4924
2019-01-07 11:40:00,216.17,216.32,216.07,216.2,11786.849933326495,196.5355,196.6719,196.4446,196.5628,11786.8499
2019-01-07 11:45:00,216.18,216.51,216.06,216.33,28056.210893424966,196.5446,196.8446,196.4355,196.681,28056.2109
2019-01-07 11:50:00,216.45,216.73,216.29,216.73,5435.429274797415,196.7901,197.0447,196.6446,197.0447,5435.4293
2019-01-07 11:55:00,216.7,217.05,216.67,217.04,6782.234075289773,197.0174,197.3356,196.9901,197.3265,6782.2341
2019-01-07 12:00:00,217.01,217.15,216.64,216.64,9718.945532875166,197.2992,197.4265,196.9628,196.9628,9718.9455
2019-01-07 12:05:00,216.69,216.83,216.27,216.27,6014.975894963586,197.0083,197.1356,196.6264,196.6264,6014.9759
2019-01-07 12:10:00,216.31,216.61,216.31,216.6,10516.976100112832,196.6628,196.9356,196.6628,196.9265,10516.9761
2019-01-07 12:15:00,216.6,216.65,216.38,216.41,7287.926966868396,196.9265,196.9719,196.7265,196.7537,7287.927
2019-01-07 12:20:00,216.48,216.73,216.43,216.73,3374.705097958765,196.8174,197.0447,196.7719,197.0447,3374.7051
2019-01-07 12:25:00,216.71,216.84,216.64,216.8,9095.291824802543,197.0265,197.1447,196.9628,197.1083,9095.2918
2019-01-07 12:30:00,216.75,217.13,216.69,217.1,3800.389783567545,197.0628,197.4083,197.0083,197.3811,3800.3898
2019-01-07 12:35:00,217.02,217.02,216.72,216.73,7436.6601702738735,197.3083,197.3083,197.0356,197.0447,7436.6602
2019-01-07 12:40:00,216.68,216.68,216.28,216.45,21750.948815263106,196.9992,196.9992,196.6355,196.7901,21750.9488
2019-01-07 12:45:00,216.49,216.55,216.2,216.2,22377.67976202688,196.8265,196.881,196.5628,196.5628,22377.6798
2019-01-07 12:50:00,216.16,216.23,215.17,215.2,10004.10298492153,196.5264,196.5901,195.6264,195.6536,10004.103
2019-01-07 12:55:00,215.14,215.45,214.74,214.9,5616.986357575136,195.5991,195.8809,195.2354,195.3809,5616.9864
2019-01-07 13:00:00,214.76,215.0,214.66,214.9,6920.709816391424,195.2536,195.4718,195.1627,195.3809,6920.7098
2019-01-07 13:05:00,214.76,215.05,214.15,214.6,24971.79197866448,195.2536,195.5173,194.699,195.1081,24971.792
2019-01-07 13:10:00,214.57,215.14,214.57,214.8,11732.485383116216,195.0809,195.5991,195.0809,195.29,11732.4854
2019-01-07 13:15:00,214.89,214.98,214.68,214.7,21778.643963483435,195.3718,195.4536,195.1809,195.199,21778.644
2019-01-07 13:20:00,214.68,214.89,214.62,214.85,12032.003282387936,195.1809,195.3718,195.1263,195.3354,12032.0033
2019-01-07 13:25:00,214.84,215.09,214.82,214.98,8364.96050877013,195.3263,195.5536,195.3081,195.4536,8364.9605
2019-01-07 13:30:00,214.89,215.23,214.87,215.04,12194.071186788387,195.3718,195.6809,195.3536,195.5082,12194.0712
2019-01-07 13:35:00,214.97,214.98,214.71,214.88,8714.739973330597,195.4445,195.4536,195.2081,195.3627,8714.74
2019-01-07 13:40:00,214.88,214.97,214.78,214.92,9301.466817109447,195.3627,195.4445,195.2718,195.3991,9301.4668
2019-01-07 13:45:00,214.79,214.79,213.45,213.5,28617.294081444248,195.2809,195.2809,194.0626,194.108,28617.2941
2019-01-07 13:50:00,213.51,213.93,213.43,213.83,5739.050158990665,194.1171,194.499,194.0444,194.4081,5739.0502
2019-01-07 13:55:00,213.86,214.18,213.78,213.78,4596.3688583444455,194.4353,194.7263,194.3626,194.3626,4596.3689
2019-01-07 14:00:00,213.83,214.19,213.75,214.14,2765.4118371114987,194.4081,194.7354,194.3353,194.6899,2765.4118
2019-01-07 14:05:00,214.14,214.24,213.86,213.86,4579.956918658324,194.6899,194.7808,194.4353,194.4353,4579.9569
2019-01-07 14:10:00,213.89,213.98,213.66,213.93,5073.340855472356,194.4626,194.5444,194.2535,194.499,5073.3409
2019-01-07 14:15:00,213.89,214.02,213.8,214.02,13794.23530618525,194.4626,194.5808,194.3808,194.5808,13794.2353
2019-01-07 14:20:00,214.1,214.24,213.8,213.82,4814.85280541594,194.6535,194.7808,194.3808,194.399,4814.8528
2019-01-07 14:25:00,213.74,213.85,213.59,213.72,4737.921838137245,194.3262,194.4263,194.1899,194.3081,4737.9218
2019-01-07 14:30:00,213.7,214.03,213.6,213.96,5970.868807057133,194.2899,194.5899,194.199,194.5263,5970.8688
2019-01-07 14:35:00,213.96,213.96,213.82,213.89,13247.512565391322,194.5263,194.5263,194.399,194.4626,13247.5126
2019-01-07 14:40:00,213.85,213.94,213.72,213.79,6040.619550723151,194.4263,194.5081,194.3081,194.3717,6040.6196
2019-01-07 14:45:00,213.71,213.87,213.61,213.81,12512.052518206996,194.299,194.4444,194.208,194.3899,12512.0525
2019-01-07 14:50:00,213.82,213.82,213.44,213.47,13551.133449584571,194.399,194.399,194.0535,194.0808,13551.1334
2019-01-07 14:55:00,213.43,213.52,213.36,213.38,4704.072212534618,194.0444,194.1262,193.9808,193.9989,4704.0722
2019-01-07 15:00:00,213.33,213.59,213.33,213.59,7751.564263001333,193.9535,194.1899,193.9535,194.1899,7751.5643
2019-01-07 15:05:00,213.57,213.75,213.5,213.61,7426.402707970048,194.1717,194.3353,194.108,194.208,7426.4027
2019-01-07 15:10:00,213.63,213.8,213.57,213.71,25111.29346599651,194.2262,194.3808,194.1717,194.299,25111.2935
2019-01-07 15:15:00,213.75,213.93,213.67,213.9,9129.14145040517,194.3353,194.499,194.2626,194.4717,9129.1415
2019-01-07 15:20:00,213.91,213.93,213.7,213.85,5547.235613909119,194.4808,194.499,194.2899,194.4263,5547.2356
2019-01-07 15:25:00,213.95,214.19,213.88,214.07,13700.892399220433,194.5172,194.7354,194.4535,194.6263,13700.8924
2019-01-07 15:30:00,214.13,214.22,213.89,214.08,19515.84777925941,194.6808,194.7626,194.4626,194.6354,19515.8478
2019-01-07 15:35:00,214.04,214.27,213.85,214.06,8800.902656682736,194.599,194.8081,194.4263,194.6172,8800.9027
2019-01-07 15:40:00,214.04,214.09,213.82,214.0,12423.83834239409,194.599,194.6445,194.399,194.5626,12423.8383
2019-01-07 15:45:00,213.9,214.18,213.85,214.08,22524.361472971585,194.4717,194.7263,194.4263,194.6354,22524.3615
2019-01-07 15:50:00,214.05,214.07,213.69,213.71,23327.520771361163,194.6081,194.6263,194.2808,194.299,23327.5208
2019-01-07 15:55:00,213.72,213.91,212.99,213.2,68568.05826238588,194.3081,194.4808,193.6444,193.8353,68568.0583
2019-01-08 09:30:00,214.69,215.81,214.34,215.12,22872.089445071288,195.19,196.2082,194.8717,195.5809,22872.0894
2019-01-08 09:35:00,215.33,216.4,215.05,216.24,7413.068006975074,195.7718,196.7446,195.5173,196.5992,7413.068
2019-01-08 09:40:00,216.08,217.3,216.08,217.21,20314.90409272746,196.4537,197.5629,196.4537,197.4811,20314.9041
2019-01-08 09:45:00,217.22,217.25,216.43,216.84,7551.543748076726,197.4902,197.5174,196.7719,197.1447,7551.5437
2019-01-08 09:50:00,216.77,217.06,216.38,216.38,23011.590932403324,197.081,197.3447,196.7265,196.7265,23011.5909
2019-01-08 09:55:00,216.37,216.55,216.21,216.46,4555.339009129141,196.7174,196.881,196.5719,196.7992,4555.339
2019-01-08 10:00:00,216.46,217.18,216.36,216.8,7240.742640270797,196.7992,197.4538,196.7083,197.1083,7240.7426
2019-01-08 10:05:00,216.54,217.2,216.54,217.18,6644.784080418504,196.8719,197.472,196.8719,197.4538,6644.7841
2019-01-08 10:10:00,217.14,217.25,216.1,216.11,9974.356344240434,197.4174,197.5174,196.4719,196.481,9974.3563
2019-01-08 10:15:00,216.11,216.59,216.05,216.51,9968.20186685814,196.481,196.9174,196.4264,196.8446,9968.2019
2019-01-08 10:20:00,216.3,216.82,216.27,216.76,6035.490819571238,196.6537,197.1265,196.6264,197.0719,6035.4908
2019-01-08 10:25:00,216.92,217.01,216.38,216.48,14029.131192942865,197.2174,197.2992,196.7265,196.8174,14029.1312
2019-01-08 10:30:00,216.56,216.58,215.89,215.89,6922.761308852189,196.8901,196.9083,196.281,196.281,6922.7613
2019-01-08 10:35:00,216.14,216.26,215.94,216.03,5564.673299825623,196.5083,196.6174,196.3264,196.4082,5564.6733
2019-01-08 10:40:00,216.03,216.12,215.66,215.68,6582.213560365165,196.4082,196.4901,196.0719,196.09,6582.2136
2019-01-08 10:45:00,215.59,215.63,215.34,215.34,5592.368448045953,196.0082,196.0446,195.7809,195.7809,5592.3684
2019-01-08 10:50:00,215.33,215.37,214.48,214.55,11397.066365781106,195.7718,195.8082,194.999,195.0627,11397.0664
2019-01-08 10:55:00,214.57,215.24,214.33,215.09,13533.695763668067,195.0809,195.69,194.8627,195.5536,13533.6958
2019-01-08 11:00:00,214.98,215.56,214.77,215.25,12179.710739563032,195.4536,195.9809,195.2627,195.6991,12179.7107
2019-01-08 11:05:00,215.37,215.94,215.3,215.94,5573.905015899067,195.8082,196.3264,195.7445,196.3264,5573.905
2019-01-08 11:10:00,215.82,216.27,215.61,216.14,12630.013334700994,196.2173,196.6264,196.0264,196.5083,12630.0133
2019-01-08 11:15:00,216.1,216.46,215.5,215.5,10570.314904092727,196.4719,196.7992,195.9264,195.9264,10570.3149
2019-01-08 11:20:00,215.59,215.63,215.23,215.37,15624.166581187814,196.0082,196.0446,195.6809,195.8082,15624.1666
2019-01-08 11:25:00,215.65,215.76,215.21,215.35,5164.632269976408,196.0628,196.1628,195.6627,195.79,5164.6323
2019-01-08 11:30:00,215.19,215.37,215.02,215.14,10072.827982357165,195.6445,195.8082,195.49,195.5991,10072.828
2019-01-08 11:35:00,214.98,215.3,214.87,215.23,8075.7000718022355,195.4536,195.7445,195.3536,195.6809,8075.7001
2019-01-08 11:40:00,215.15,215.39,214.94,215.0,5231.305774951277,195.6082,195.8264,195.4172,195.4718,5231.3058
2019-01-08 11:45:00,215.01,215.26,214.83,214.99,8838.855267206893,195.4809,195.7082,195.3172,195.4627,8838.8553
2019-01-08 11:50:00,215.08,215.3,215.02,215.16,7830.5467227407935,195.5445,195.7445,195.49,195.6173,7830.5467
2019-01-08 11:55:00,215.16,215.37,215.11,215.32,3962.4576879679967,195.6173,195.8082,195.5718,195.7627,3962.4577
2019-01-08 12:00:00,215.42,215.42,215.11,215.23,3060.826751461688,195.8536,195.8536,195.5718,195.6809,3060.8268
2019-01-08 12:05:00,215.1,215.17,214.85,214.9,4902.041234998461,195.5627,195.6264,195.3354,195.3809,4902.0412
2019-01-08 12:10:00,214.86,214.94,214.71,214.87,6355.52364345061,195.3445,195.4172,195.2081,195.3536,6355.5236
2019-01-08 12:15:00,214.87,215.08,214.8,215.06,3504.974869217356,195.3536,195.5445,195.29,195.5263,3504.9749
2019-01-08 12:20:00,215.03,215.24,214.94,215.14,6237.5628269566105,195.4991,195.69,195.4172,195.5991,6237.5628
2019-01-08 12:25:00,215.27,215.53,215.27,215.41,4855.882654631244,195.7173,195.9537,195.7173,195.8446,4855.8827
2019-01-08 12:30:00,215.41,215.93,215.41,215.71,7889.014257872602,195.8446,196.3173,195.8446,196.1173,7889.0143
2019-01-08 12:35:00,215.66,215.66,215.35,215.41,8157.759770232844,196.0719,196.0719,195.79,195.8446,8157.7598
2019-01-08 12:40:00,215.44,216.06,215.44,216.01,5344.137860293363,195.8718,196.4355,195.8718,196.3901,5344.1379
2019-01-08 12:45:00,216.0,216.05,215.21,215.32,5692.891578623448,196.381,196.4264,195.6627,195.7627,5692.8916
2019-01-08 12:50:00,215.1,215.65,215.1,215.61,4102.984921530413,195.5627,196.0628,195.5627,196.0264,4102.9849
2019-01-08 12:55:00,215.6,216.01,215.46,215.9,5569.802030977536,196.0173,196.3901,195.89,196.2901,5569.802
2019-01-08 13:00:00,215.88,216.17,215.66,216.15,4975.894963586009,196.2719,196.5355,196.0719,196.5173,4975.895
2019-01-08 13:05:00,216.08,216.44,216.07,216.37,4923.581905836496,196.4537,196.781,196.4446,196.7174,4923.5819
2019-01-08 13:10:00,216.37,216.86,216.35,216.82,8551.646322699764,196.7174,197.1629,196.6992,197.1265,8551.6463
2019-01-08 13:15:00,216.75,216.79,216.54,216.66,7192.532567442814,197.0628,197.0992,196.8719,196.981,7192.5326
2019-01-08 13:20:00,216.67,216.86,216.61,216.78,5595.445686737101,196.9901,197.1629,196.9356,197.0901,5595.4457
2019-01-08 13:25:00,216.78,216.92,216.6,216.83,7509.488152631039,197.0901,197.2174,196.9265,197.1356,7509.4882
2019-01-08 13:30:00,216.9,216.97,216.68,216.68,5872.397168940404,197.1992,197.2629,196.9992,196.9992,5872.3972
2019-01-08 13:35:00,216.65,216.72,216.14,216.14,21852.49769207098,196.9719,197.0356,196.5083,196.5083,21852.4977
2019-01-08 13:40:00,216.12,216.15,215.71,215.72,7560.775464150169,196.4901,196.5173,196.1173,196.1264,7560.7755
2019-01-08 13:45:00,215.64,215.9,215.39,215.9,8428.556775053852,196.0537,196.2901,195.8264,196.2901,8428.5568
2019-01-08 13:50:00,215.98,216.58,215.98,216.44,5736.9986665299,196.3628,196.9083,196.3628,196.781,5736.9987
2019-01-08 13:55:00,216.5,216.5,216.14,216.32,3052.6207816186275,196.8356,196.8356,196.5083,196.6719,3052.6208
2019-01-08 14:00:00,216.23,216.41,216.15,216.24,5923.684480459534,196.5901,196.7537,196.5173,196.5992,5923.6845
2019-01-08 14:05:00,216.3,216.36,216.03,216.07,5975.997538209047,196.6537,196.7083,196.4082,196.4446,5975.9975
2019-01-08 14:10:00,216.1,216.22,216.07,216.19,2083.2905939070674,196.4719,196.581,196.4446,196.5537,2083.2906
2019-01-08 14:15:00,216.22,216.34,216.03,216.04,5748.281875064109,196.581,196.6901,196.4082,196.4173,5748.2819
2019-01-08 14:20:00,216.0,216.04,215.84,215.93,5548.261360139501,196.381,196.4173,196.2355,196.3173,5548.2614
2019-01-08 14:25:00,215.92,216.01,215.71,215.8,7275.618012103805,196.3082,196.3901,196.1173,196.1991,7275.618
2019-01-08 14:30:00,215.76,216.0,215.71,215.82,8107.498204944097,196.1628,196.381,196.1173,196.2173,8107.4982
2019-01-08 14:35:00,215.75,216.31,215.71,216.3,5539.029644066058,196.1537,196.6628,196.1173,196.6537,5539.0296
2019-01-08 14:40:00,216.35,216.41,216.18,216.26,4001.436044722536,196.6992,196.7537,196.5446,196.6174,4001.436
2019-01-08 14:45:00,216.34,216.35,216.0,216.18,4205.559544568673,196.6901,196.6992,196.381,196.5446,4205.5595
2019-01-08 14:50:00,216.11,216.38,216.04,216.37,11005.23130577495,196.481,196.7265,196.4173,196.7174,11005.2313
2019-01-08 14:55:00,216.34,216.39,216.13,216.32,4639.450200020515,196.6901,196.7355,196.4992,196.6719,4639.4502
2019-01-08 15:00:00,216.28,216.36,216.06,216.07,9173.248538311622,196.6355,196.7083,196.4355,196.4446,9173.2485
2019-01-08 15:05:00,216.12,216.21,215.57,216.21,6203.713201353985,196.4901,196.5719,195.99,196.5719,6203.7132
2019-01-08 15:10:00,216.16,216.55,216.14,216.55,6099.087085854959,196.5264,196.881,196.5083,196.881,6099.0871
2019-01-08 15:15:00,216.56,216.59,216.35,216.48,4838.44496871474,196.8901,196.9174,196.6992,196.8174,4838.445
2019-01-08 15:20:00,216.49,216.49,216.31,216.35,7038.670632885423,196.8265,196.8265,196.6628,196.6992,7038.6706
2019-01-08 15:25:00,216.39,216.64,216.36,216.6,6901.220638014155,196.7355,196.9628,196.7083,196.9265,6901.2206
2019-01-08 15:30:00,216.6,216.95,216.6,216.74,17711.560160016412,196.9265,197.2447,196.9265,197.0538,17711.5602
2019-01-08 15:35:00,216.78,216.92,216.77,216.81,17126.884808698327,197.0901,197.2174,197.081,197.1174,17126.8848
2019-01-08 15:40:00,216.83,216.94,216.74,216.87,15269.258385475432,197.1356,197.2356,197.0538,197.1719,15269.2584
2019-01-08 15:45:00,216.93,217.36,216.87,217.35,19102.47204841522,197.2265,197.6174,197.1719,197.6084,19102.472
2019-01-08 15:50:00,217.31,217.41,217.11,217.26,20389.78356754539,197.572,197.6629,197.3901,197.5265,20389.7836
2019-01-08 15:55:00,217.31,217.32,216.95,217.17,53205.45696994563,197.572,197.5811,197.2447,197.4447,53205.457
2019-01-09 09:30:00,218.63,220.97,218.2,220.29,25137.96286798645,198.7721,200.8995,198.3811,200.2813,25137.9629
2019-01-09 09:35:00,220.48,222.55,220.46,220.82,28668.58139296338,200.4541,202.336,200.4359,200.7632,28668.5814
2019-01-09 09:40:00,220.73,221.57,220.27,221.55,17428.454200430813,200.6813,201.4451,200.2631,201.4269,17428.4542
2019-01-09 09:45:00,221.35,221.7,220.29,220.67,23240.33234177864,201.245,201.5632,200.2813,200.6268,23240.3323
2019-01-09 09:50:00,220.92,221.27,220.72,220.99,17488.973228023387,200.8541,201.1723,200.6723,200.9177,17488.9732
2019-01-09 09:55:00,221.09,221.09,220.81,221.04,9449.174274284542,201.0087,201.0087,200.7541,200.9632,9449.1743
2019-01-09 10:00:00,221.07,221.21,220.64,220.64,7185.352343830136,200.9905,201.1178,200.5995,200.5995,7185.3523
2019-01-09 10:05:00,220.6,221.23,220.52,221.22,14967.688993742948,200.5632,201.1359,200.4904,201.1268,14967.689
2019-01-09 10:10:00,221.05,221.08,220.63,220.79,6496.050877013026,200.9723,200.9996,200.5904,200.7359,6496.0509
2019-01-09 10:15:00,220.73,221.23,220.6,220.83,17116.6273463945,200.6813,201.1359,200.5632,200.7723,17116.6273
2019-01-09 10:20:00,220.96,221.11,220.81,221.11,4477.382295620064,200.8905,201.0268,200.7541,201.0268,4477.3823
2019-01-09 10:25:00,221.11,221.11,220.51,220.51,9936.40373371628,201.0268,201.0268,200.4813,200.4813,9936.4037
2019-01-09 10:30:00,220.5,220.64,219.64,219.98,18104.420966252947,200.4722,200.5995,199.6904,199.9995,18104.421
2019-01-09 10:35:00,219.79,219.79,219.42,219.55,6272.43819878962,199.8267,199.8267,199.4903,199.6085,6272.4382
2019-01-09 10:40:00,219.37,219.73,218.49,219.73,12983.895784182992,199.4449,199.7722,198.6448,199.7722,12983.8958
2019-01-09 10:45:00,219.76,220.22,219.42,220.18,8574.212739768182,199.7995,200.2177,199.4903,200.1813,8574.2127
2019-01-09 10:50:00,219.98,220.57,219.98,220.52,10753.923479331212,199.9995,200.5359,199.9995,200.4904,10753.9235
2019-01-09 10:55:00,220.42,220.7,220.33,220.57,8572.161247307416,200.3995,200.6541,200.3177,200.5359,8572.1612
2019-01-09 11:00:00,220.46,221.24,220.37,220.95,15054.877423325468,200.4359,201.145,200.354,200.8814,15054.8774
2019-01-09 11:05:00,220.95,221.19,220.85,220.96,10224.63842445379,200.8814,201.0996,200.7904,200.8905,10224.6384
2019-01-09 11:10:00,220.88,221.01,220.48,220.78,8857.31869935378,200.8177,200.9359,200.4541,200.7268,8857.3187
2019-01-09 11:15:00,220.73,221.09,220.49,221.09,4901.015488768078,200.6813,201.0087,200.4631,201.0087,4901.0155
2019-01-09 11:20:00,220.91,221.59,220.88,221.4,9826.64888706534,200.845,201.4632,200.8177,201.2905,9826.6489
2019-01-09 11:25:00,221.32,221.36,220.94,221.3,7626.423222894656,201.2178,201.2541,200.8723,201.1996,7626.4232
2019-01-09 11:30:00,221.29,221.37,220.33,220.53,17039.696379115805,201.1905,201.2632,200.3177,200.4995,17039.6964
2019-01-09 11:35:00,220.4,220.9,220.32,220.82,4569.699456354498,200.3813,200.8359,200.3086,200.7632,4569.6995
2019-01-09 11:40:00,220.81,220.81,220.38,220.55,2459.739460457483,200.7541,200.7541,200.3631,200.5177,2459.7395
2019-01-09 11:45:00,220.49,221.59,220.45,221.41,11099.59995897015,200.4631,201.4632,200.4268,201.2996,11099.6
2019-01-09 11:50:00,221.43,221.52,221.34,221.5,8883.988101343728,201.3178,201.3996,201.2359,201.3814,8883.9881
2019-01-09 11:55:00,221.55,221.92,221.47,221.86,6872.499743563442,201.4269,201.7633,201.3541,201.7087,6872.4997
2019-01-09 12:00:00,221.76,222.17,221.76,222.05,3840.393886552467,201.6178,201.9906,201.6178,201.8815,3840.3939
2019-01-09 12:05:00,221.99,221.99,221.56,221.56,4334.803569596882,201.8269,201.8269,201.436,201.436,4334.8036
2019-01-09 12:10:00,221.6,222.22,221.54,222.12,6380.141552979792,201.4723,202.036,201.4178,201.9451,6380.1416
2019-01-09 12:15:00,222.01,222.32,221.91,222.29,7376.1411426813,201.8451,202.1269,201.7542,202.0997,7376.1411
2019-01-09 12:20:00,222.24,222.57,222.11,222.31,17137.142271002154,202.0542,202.3542,201.936,202.1178,17137.1423
2019-01-09 12:25:00,222.28,222.48,222.26,222.46,6689.916914555339,202.0906,202.2724,202.0724,202.2542,6689.9169
2019-01-09 12:30:00,222.48,222.87,222.46,222.75,20858.54959483024,202.2724,202.627,202.2542,202.5179,20858.5496
2019-01-09 12:35:00,222.77,222.94,222.67,222.81,18010.05231305775,202.5361,202.6906,202.4451,202.5724,18010.0523
2019-01-09 12:40:00,222.81,222.87,222.67,222.79,7854.138886039594,202.5724,202.627,202.4451,202.5542,7854.1389
2019-01-09 12:45:00,222.85,223.26,222.82,223.07,10052.313057749512,202.6088,202.9816,202.5815,202.8088,10052.3131
2019-01-09 12:50:00,223.14,223.19,222.63,222.89,20975.484665093856,202.8725,202.9179,202.4088,202.6452,20975.4847
2019-01-09 12:55:00,222.75,222.91,222.67,222.91,7259.206072417684,202.5179,202.6633,202.4451,202.6633,7259.2061
2019-01-09 13:00:00,222.94,223.01,222.32,222.33,10722.125346189352,202.6906,202.7543,202.1269,202.136,10722.1253
2019-01-09 13:05:00,222.32,222.35,222.06,222.34,9439.942558211098,202.1269,202.1542,201.8905,202.1451,9439.9426
2019-01-09 13:10:00,222.33,222.43,222.2,222.43,2769.514822033029,202.136,202.2269,202.0178,202.2269,2769.5148
2019-01-09 13:15:00,222.45,222.61,222.32,222.43,3797.3125448763976,202.2451,202.3906,202.1269,202.2269,3797.3125
2019-01-09 13:20:00,222.36,222.51,222.31,222.34,2660.785721612473,202.1633,202.2997,202.1178,202.1451,2660.7857
2019-01-09 13:25:00,222.32,222.46,222.2,222.39,5949.328136219099,202.1269,202.2542,202.0178,202.1906,5949.3281
2019-01-09 13:30:00,222.39,222.42,222.05,222.05,3902.964406605805,202.1906,202.2178,201.8815,201.8815,3902.9644
2019-01-09 13:35:00,222.05,222.42,222.03,222.24,28332.136629397886,201.8815,202.2178,201.8633,202.0542,28332.1366
2019-01-09 13:40:00,222.22,222.25,221.96,222.2,11981.741717099188,202.036,202.0633,201.7996,202.0178,11981.7417
2019-01-09 13:45:00,222.16,222.24,221.97,221.97,8331.110883167505,201.9815,202.0542,201.8087,201.8087,8331.1109
2019-01-09 13:50:00,222.07,222.13,221.9,222.03,10198.994768694223,201.8996,201.9542,201.7451,201.8633,10198.9948
2019-01-09 13:55:00,222.08,222.22,222.08,222.18,2872.089445071289,201.9087,202.036,201.9087,201.9996,2872.0894
2019-01-09 14:00:00,222.15,222.59,222.15,222.36,8918.863473176736,201.9724,202.3724,201.9724,202.1633,8918.8635
2019-01-09 14:05:00,222.44,222.5,222.22,222.49,4755.359524053749,202.236,202.2906,202.036,202.2815,4755.3595
2019-01-09 14:10:00,222.36,222.38,222.22,222.28,5052.825930864704,202.1633,202.1815,202.036,202.0906,5052.8259
2019-01-09 14:15:00,222.34,222.42,221.85,221.85,7316.647861319109,202.1451,202.2178,201.6996,201.6996,7316.6479
2019-01-09 14:20:00,221.78,221.78,221.2,221.46,3733.716278592676,201.636,201.636,201.1087,201.345,3733.7163
2019-01-09 14:25:00,221.28,221.56,221.28,221.4,4228.125961637091,201.1814,201.436,201.1814,201.2905,4228.126
2019-01-09 14:30:00,221.46,221.82,221.38,221.77,8524.976920709816,201.345,201.6723,201.2723,201.6269,8524.9769
2019-01-09 14:35:00,221.87,221.97,221.7,221.87,4283.516258077751,201.7178,201.8087,201.5632,201.7178,4283.5163
2019-01-09 14:40:00,221.93,222.25,221.86,222.25,3692.686429377372,201.7724,202.0633,201.7087,202.0633,3692.6864
2019-01-09 14:45:00,222.33,222.5,222.33,222.5,3618.832700789824,202.136,202.2906,202.136,202.2906,3618.8327
2019-01-09 14:50:00,222.54,222.58,222.32,222.58,4331.726330905733,202.3269,202.3633,202.1269,202.3633,4331.7263
2019-01-09 14:55:00,222.48,222.51,222.11,222.11,5779.054261975587,202.2724,202.2997,201.936,201.936,5779.0543
2019-01-09 15:00:00,222.17,222.35,221.99,222.05,3903.990152836189,201.9906,202.1542,201.8269,201.8815,3903.9902
2019-01-09 15:05:00,222.08,222.15,221.88,222.07,7712.585906246794,201.9087,201.9724,201.7269,201.8996,7712.5859
2019-01-09 15:10:00,222.15,222.19,221.84,221.9,4620.986767873628,201.9724,202.0087,201.6905,201.7451,4620.9868
2019-01-09 15:15:00,221.92,222.0,221.87,221.92,9100.420555954455,201.7633,201.836,201.7178,201.7633,9100.4206
2019-01-09 15:20:00,221.92,222.0,221.87,221.9,7465.381064724586,201.7633,201.836,201.7178,201.7451,7465.3811
2019-01-09 15:25:00,221.95,222.02,221.86,222.02,12567.442814647657,201.7905,201.8542,201.7087,201.8542,12567.4428
2019-01-09 15:30:00,221.95,222.29,221.86,222.21,9778.438814237355,201.7905,202.0997,201.7087,202.0269,9778.4388
2019-01-09 15:35:00,222.13,222.13,221.8,221.89,12062.775669299415,201.9542,201.9542,201.6542,201.736,12062.7757
2019-01-09 15:40:00,221.89,221.96,221.74,221.79,25813.929633808595,201.736,201.7996,201.5996,201.6451,25813.9296
2019-01-09 15:45:00,221.79,221.85,221.34,221.35,34303.005436455016,201.6451,201.6996,201.2359,201.245,34303.0054
2019-01-09 15:50:00,221.36,221.39,221.06,221.06,12580.777515642629,201.2541,201.2814,200.9814,200.9814,12580.7775
2019-01-09 15:55:00,221.06,221.81,220.93,221.66,35415.94009642014,200.9814,201.6633,200.8632,201.5269,35415.9401
2019-01-10 09:30:00,220.65,221.63,220.55,221.36,10201.04626115499,200.6086,201.4996,200.5177,201.2541,10201.0463
2019-01-10 09:35:00,221.06,221.06,220.54,220.54,2578.7260231818645,200.9814,200.9814,200.5086,200.5086,2578.726
2019-01-10 09:40:00,220.39,220.72,220.33,220.71,5439.532259718945,200.3722,200.6723,200.3177,200.6632,5439.5323
2019-01-10 09:45:00,220.79,220.84,220.42,220.5,5407.734126577085,200.7359,200.7814,200.3995,200.4722,5407.7341
2019-01-10 09:50:00,220.39,220.42,220.04,220.42,5796.491947892091,200.3722,200.3995,200.054,200.3995,5796.4919
2019-01-10 09:55:00,220.53,220.61,220.13,220.43,6022.156118576264,200.4995,200.5722,200.1358,200.4086,6022.1561
2019-01-10 10:00:00,220.43,220.92,220.27,220.61,5880.603138783465,200.4086,200.8541,200.2631,200.5722,5880.6031
2019-01-10 10:05:00,220.52,220.71,220.34,220.54,2995.1789927172017,200.4904,200.6632,200.3268,200.5086,2995.179
2019-01-10 10:10:00,220.44,220.57,220.21,220.21,4694.840496461176,200.4177,200.5359,200.2086,200.2086,4694.8405
2019-01-10 10:15:00,220.21,220.22,219.68,220.08,7386.398604985126,200.2086,200.2177,199.7267,200.0904,7386.3986
2019-01-10 10:20:00,220.1,220.82,220.1,220.72,6889.937429479946,200.1086,200.7632,200.1086,200.6723,6889.9374
2019-01-10 10:25:00,220.97,221.15,220.68,221.15,4696.8919889219405,200.8995,201.0632,200.6359,201.0632,4696.892
2019-01-10 10:30:00,221.33,221.34,221.09,221.14,3897.8356754538927,201.2269,201.2359,201.0087,201.0541,3897.8357
2019-01-10 10:35:00,221.11,221.11,220.86,220.94,3942.968509590727,201.0268,201.0268,200.7995,200.8723,3942.9685
2019-01-10 10:40:00,220.94,221.29,220.93,221.22,3179.8133141860703,200.8723,201.1905,200.8632,201.1268,3179.8133
2019-01-10 10:45:00,221.24,222.1,221.22,222.09,10512.873115191302,201.145,201.9269,201.1268,201.9178,10512.8731
2019-01-10 10:50:00,222.06,222.1,221.23,221.36,9098.369063493692,201.8905,201.9269,201.1359,201.2541,9098.3691
2019-01-10 10:55:00,221.2,221.3,220.99,221.25,3898.8614216842752,201.1087,201.1996,200.9177,201.1541,3898.8614
2019-01-10 11:00:00,221.24,221.49,221.17,221.32,3487.537183300851,201.145,201.3723,201.0814,201.2178,3487.5372
2019-01-10 11:05:00,221.48,221.68,221.34,221.34,4427.120730331316,201.3632,201.5451,201.2359,201.2359,4427.1207
2019-01-10 11:10:00,221.33,221.63,221.24,221.49,4195.302082264848,201.2269,201.4996,201.145,201.3723,4195.3021
2019-01-10 11:15:00,221.43,221.64,221.21,221.25,8459.32916196533,201.3178,201.5087,201.1178,201.1541,8459.3292
2019-01-10 11:20:00,221.31,221.46,221.23,221.4,3685.5062057646937,201.2087,201.345,201.1359,201.2905,3685.5062
2019-01-10 11:25:00,221.33,221.43,221.22,221.37,3692.686429377372,201.2269,201.3178,201.1268,201.2632,3692.6864
2019-01-10 11:30:00,221.46,221.9,221.44,221.9,5125.653913221869,201.345,201.7451,201.3269,201.7451,5125.6539
2019-01-10 11:35:00,221.91,222.47,221.91,222.42,4507.128936301159,201.7542,202.2633,201.7542,202.2178,4507.1289
2019-01-10 11:40:00,222.28,222.53,222.25,222.53,3873.21776592471,202.0906,202.3179,202.0633,202.3179,3873.2178
2019-01-10 11:45:00,222.41,222.89,222.36,222.67,9669.7097138168,202.2088,202.6452,202.1633,202.4451,9669.7097
2019-01-10 11:50:00,222.56,222.58,222.3,222.31,3300.851369371217,202.3451,202.3633,202.1087,202.1178,3300.8514
2019-01-10 11:55:00,222.33,222.66,222.17,222.58,2792.081239101446,202.136,202.436,201.9906,202.3633,2792.0812
2019-01-10 12:00:00,222.73,222.85,222.26,222.27,3173.658836803774,202.4997,202.6088,202.0724,202.0815,3173.6588
2019-01-10 12:05:00,222.2,222.44,222.2,222.44,5463.124423017745,202.0178,202.236,202.0178,202.236,5463.1244
2019-01-10 12:10:00,222.41,222.76,222.41,222.76,4247.61514001436,202.2088,202.527,202.2088,202.527,4247.6151
2019-01-10 12:15:00,222.77,223.14,222.6,223.14,5840.599035798543,202.5361,202.8725,202.3815,202.8725,5840.599
2019-01-10 12:20:00,223.05,223.07,222.55,222.56,4403.528567032516,202.7906,202.8088,202.336,202.3451,4403.5286
2019-01-10 12:25:00,222.59,222.93,222.59,222.81,3969.637911580675,202.3724,202.6815,202.3724,202.5724,3969.6379
2019-01-10 12:30:00,222.88,222.94,222.74,222.78,2633.0905733921427,202.6361,202.6906,202.5088,202.5451,2633.0906
2019-01-10 12:35:00,222.81,222.92,222.67,222.67,6529.900502615653,202.5724,202.6724,202.4451,202.4451,6529.9005
2019-01-10 12:40:00,222.66,222.73,222.18,222.43,5297.979279926146,202.436,202.4997,201.9996,202.2269,5297.9793
2019-01-10 12:45:00,222.42,223.05,222.36,223.04,3692.686429377372,202.2178,202.7906,202.1633,202.7815,3692.6864
2019-01-10 12:50:00,222.82,223.06,222.75,222.76,1641.1939686121652,202.5815,202.7997,202.5179,202.527,1641.194
2019-01-10 12:55:00,222.74,222.75,222.72,222.75,1538.6193455739049,202.5088,202.5179,202.4906,202.5179,1538.6193
2019-01-10 13:00:00,222.76,222.76,222.41,222.55,3789.106575033336,202.527,202.527,202.2088,202.336,3789.1066
2019-01-10 13:05:00,222.67,222.76,221.95,222.0,4536.875576982255,202.4451,202.527,201.7905,201.836,4536.8756
2019-01-10 13:10:00,222.2,222.22,221.96,221.96,2776.695045645707,202.0178,202.036,201.7996,201.7996,2776.695
2019-01-10 13:15:00,221.93,222.05,221.63,221.9,2359.216329879988,201.7724,201.8815,201.4996,201.7451,2359.2163
2019-01-10 13:20:00,221.91,221.91,221.69,221.82,1871.986870448251,201.7542,201.7542,201.5542,201.6723,1871.9869
2019-01-10 13:25:00,221.92,222.11,221.85,222.09,2703.8670632885423,201.7633,201.936,201.6996,201.9178,2703.8671
2019-01-10 13:30:00,222.08,222.08,221.71,221.99,2717.201764283516,201.9087,201.9087,201.5723,201.8269,2717.2018
2019-01-10 13:35:00,221.84,221.94,221.37,221.55,3707.046876602728,201.6905,201.7814,201.2632,201.4269,3707.0469
2019-01-10 13:40:00,221.4,221.43,221.14,221.3,3081.3416760693403,201.2905,201.3178,201.0541,201.1996,3081.3417
2019-01-10 13:45:00,221.27,221.51,221.2,221.45,1910.96522720279,201.1723,201.3905,201.1087,201.336,1910.9652
2019-01-10 13:50:00,221.45,221.54,221.36,221.42,1871.986870448251,201.336,201.4178,201.2541,201.3087,1871.9869
2019-01-10 13:55:00,221.53,221.63,221.49,221.61,1969.4327623345985,201.4087,201.4996,201.3723,201.4814,1969.4328
2019-01-10 14:00:00,221.6,222.11,221.6,222.11,3302.9028618319826,201.4723,201.936,201.4723,201.936,3302.9029
2019-01-10 14:05:00,222.17,222.57,222.11,222.57,3732.690532362293,201.9906,202.3542,201.936,202.3542,3732.6905
2019-01-10 14:10:00,222.67,222.69,222.13,222.13,8228.536260129244,202.4451,202.4633,201.9542,201.9542,8228.5363
2019-01-10 14:15:00,222.17,222.34,222.11,222.2,5238.485998563955,201.9906,202.1451,201.936,202.0178,5238.486
2019-01-10 14:20:00,222.25,222.67,222.2,222.44,8122.884398399836,202.0633,202.4451,202.0178,202.236,8122.8844
2019-01-10 14:25:00,222.51,222.51,222.36,222.4,1681.1980715970867,202.2997,202.2997,202.1633,202.1997,1681.1981
2019-01-10 14:30:00,222.35,222.44,222.17,222.17,2719.2532567442813,202.1542,202.236,201.9906,201.9906,2719.2533
2019-01-10 14:35:00,222.24,222.33,221.93,221.98,3429.069648169043,202.0542,202.136,201.7724,201.8178,3429.0696
2019-01-10 14:40:00,221.97,222.22,221.91,222.07,4260.949841009334,201.8087,202.036,201.7542,201.8996,4260.9498
2019-01-10 14:45:00,222.09,222.1,221.7,221.84,6984.306082675146,201.9178,201.9269,201.5632,201.6905,6984.3061
2019-01-10 14:50:00,221.86,221.9,221.51,221.51,3748.0767258180326,201.7087,201.7451,201.3905,201.3905,3748.0767
2019-01-10 14:55:00,221.55,221.87,221.47,221.87,3692.686429377372,201.4269,201.7178,201.3541,201.7178,3692.6864
2019-01-10 15:00:00,221.8,222.19,221.75,222.11,7810.031798133142,201.6542,202.0087,201.6087,201.936,7810.0318
2019-01-10 15:05:00,222.1,222.66,221.97,222.59,12414.606626320649,201.9269,202.436,201.8087,202.3724,12414.6066
2019-01-10 15:10:00,222.6,223.16,222.54,223.07,19837.932095599543,202.3815,202.8906,202.3269,202.8088,19837.9321
2019-01-10 15:15:00,223.16,223.18,222.77,222.8,4605.600574417889,202.8906,202.9088,202.5361,202.5633,4605.6006
2019-01-10 15:20:00,222.74,223.01,222.63,222.98,6540.157964919478,202.5088,202.7543,202.4088,202.727,6540.158
2019-01-10 15:25:00,222.94,223.09,222.87,222.96,5620.063596266284,202.6906,202.827,202.627,202.7088,5620.0636
2019-01-10 15:30:00,223.09,223.22,222.95,223.15,6891.988921940711,202.827,202.9452,202.6997,202.8815,6891.9889
2019-01-10 15:35:00,223.15,223.33,223.14,223.26,6684.788183403426,202.8815,203.0452,202.8725,202.9816,6684.7882
2019-01-10 15:40:00,223.28,223.58,223.28,223.52,10419.530208226484,202.9997,203.2725,202.9997,203.2179,10419.5302
2019-01-10 15:45:00,223.6,223.8,223.43,223.43,16669.401989947688,203.2907,203.4725,203.1361,203.1361,16669.402
2019-01-10 15:50:00,223.47,223.83,223.46,223.7,16057.031490409272,203.1725,203.4998,203.1634,203.3816,16057.0315
2019-01-10 15:55:00,223.71,223.92,223.46,223.6,51565.28874756385,203.3907,203.5816,203.1634,203.2907,51565.2887
2019-01-11 09:30:00,222.65,223.12,222.26,222.97,10983.690634936916,202.427,202.8543,202.0724,202.7179,10983.6906
2019-01-11 09:35:00,223.0,223.39,222.46,223.18,9390.706739152733,202.7452,203.0997,202.2542,202.9088,9390.7067
2019-01-11 09:40:00,223.18,223.32,222.67,222.8,7148.425479536362,202.9088,203.0361,202.4451,202.5633,7148.4255
2019-01-11 09:45:00,222.73,222.73,221.91,222.09,29265.565699046056,202.4997,202.4997,201.7542,201.9178,29265.5657
2019-01-11 09:50:00,222.09,222.28,221.93,222.11,20276.9514822033,201.9178,202.0906,201.7724,201.936,20276.9515
2019-01-11 09:55:00,222.11,222.68,222.1,222.68,5128.731151913016,201.936,202.4542,201.9269,202.4542,5128.7312
2019-01-11 10:00:00,222.69,223.4,222.58,223.37,8349.57431531439,202.4633,203.1088,202.3633,203.0816,8349.5743
2019-01-11 10:05:00,223.2,223.77,223.16,223.34,11914.042465893936,202.927,203.4452,202.8906,203.0543,11914.0425
2019-01-11 10:10:00,223.32,223.67,223.12,223.12,7186.378090060519,203.0361,203.3543,202.8543,202.8543,7186.3781
2019-01-11 10:15:00,223.24,223.26,222.71,222.76,8946.558621397066,202.9634,202.9816,202.4815,202.527,8946.5586
2019-01-11 10:20:00,222.75,223.43,222.56,223.43,8759.872807467433,202.5179,203.1361,202.3451,203.1361,8759.8728
2019-01-11 10:25:00,223.27,223.27,222.5,222.81,5964.714329674838,202.9906,202.9906,202.2906,202.5724,5964.7143
2019-01-11 10:30:00,222.73,222.77,222.49,222.52,3290.5939070673912,202.4997,202.5361,202.2815,202.3088,3290.5939
2019-01-11 10:35:00,222.43,222.81,222.41,222.81,1846.343214688686,202.2269,202.5724,202.2088,202.5724,1846.3432
2019-01-11 10:40:00,222.69,222.74,222.38,222.7,4923.581905836496,202.4633,202.5088,202.1815,202.4724,4923.5819
2019-01-11 10:45:00,222.74,222.95,222.62,222.86,4084.5214893835264,202.5088,202.6997,202.3997,202.6179,4084.5215
2019-01-11 10:50:00,222.81,222.84,222.5,222.84,3692.686429377372,202.5724,202.5997,202.2906,202.5997,3692.6864
2019-01-11 10:55:00,222.88,223.25,222.86,223.06,5967.791568365986,202.6361,202.9725,202.6179,202.7997,5967.7916
2019-01-11 11:00:00,223.06,223.22,222.59,222.76,3590.111806339112,202.7997,202.9452,202.3724,202.527,3590.1118
2019-01-11 11:05:00,222.68,223.16,222.59,223.0,7385.372858754744,202.4542,202.8906,202.3724,202.7452,7385.3729
2019-01-11 11:10:00,222.98,223.13,222.45,222.46,2944.917427428454,202.727,202.8634,202.2451,202.2542,2944.9174
2019-01-11 11:15:00,222.45,222.45,221.92,222.08,11524.258898348548,202.2451,202.2451,201.7633,201.9087,11524.2589
2019-01-11 11:20:00,221.8,222.0,221.69,221.88,2975.689814339932,201.6542,201.836,201.5542,201.7269,2975.6898
2019-01-11 11:25:00,221.85,221.88,221.52,221.68,3482.408452148938,201.6996,201.7269,201.3996,201.5451,3482.4085
2019-01-11 11:30:00,221.88,222.19,221.88,222.17,4245.563647553595,201.7269,202.0087,201.7269,201.9906,4245.5636
2019-01-11 11:35:00,222.16,222.16,221.77,221.78,3763.462919273772,201.9815,201.9815,201.6269,201.636,3763.4629
2019-01-11 11:40:00,221.84,221.97,221.7,221.87,4897.938250076931,201.6905,201.8087,201.5632,201.7178,4897.9383
2019-01-11 11:45:00,221.89,222.23,221.89,222.1,4826.1360139501485,201.736,202.0451,201.736,201.9269,4826.136
2019-01-11 11:50:00,222.02,222.36,221.97,222.08,7221.253461893527,201.8542,202.1633,201.8087,201.9087,7221.2535
2019-01-11 11:55:00,222.04,222.24,221.95,222.19,2865.9349676889938,201.8724,202.0542,201.7905,202.0087,2865.935
2019-01-11 12:00:00,222.21,222.29,221.91,221.91,2906.964816904297,202.0269,202.0997,201.7542,201.7542,2906.9648
2019-01-11 12:05:00,221.92,221.92,221.86,221.86,718.0223612678224,201.7633,201.7633,201.7087,201.7087,718.0224
2019-01-11 12:10:00,221.76,221.76,221.59,221.68,2666.9401989947687,201.6178,201.6178,201.4632,201.5451,2666.9402
2019-01-11 12:15:00,221.62,221.68,221.51,221.51,4046.56887885937,201.4905,201.5451,201.3905,201.3905,4046.5689
2019-01-11 12:20:00,221.55,221.76,221.45,221.69,4821.007282798236,201.4269,201.6178,201.336,201.5542,4821.0073
2019-01-11 12:25:00,221.71,221.85,221.71,221.8,2564.365575956508,201.5723,201.6996,201.5723,201.6542,2564.3656
2019-01-11 12:30:00,221.73,221.86,221.73,221.76,2051.4924607652065,201.5905,201.7087,201.5905,201.6178,2051.4925
2019-01-11 12:35:00,221.78,221.78,221.59,221.69,3538.8244948199813,201.636,201.636,201.4632,201.5542,3538.8245
2019-01-11 12:40:00,221.69,221.69,221.53,221.6,3590.111806339112,201.5542,201.5542,201.4087,201.4723,3590.1118
2019-01-11 12:45:00,221.59,221.66,221.48,221.52,3487.537183300851,201.4632,201.5269,201.3632,201.3996,3487.5372
2019-01-11 12:50:00,221.43,221.58,221.42,221.49,3273.156221150887,201.3178,201.4541,201.3087,201.3723,3273.1562
2019-01-11 12:55:00,221.51,221.51,221.4,221.46,1767.3607549492256,201.3905,201.3905,201.2905,201.345,1767.3608
2019-01-11 13:00:00,221.44,221.49,221.28,221.28,1583.7521797107397,201.3269,201.3723,201.1814,201.1814,1583.7522
2019-01-11 13:05:00,221.27,221.33,221.13,221.17,6921.735562621807,201.1723,201.2269,201.045,201.0814,6921.7356
2019-01-11 13:10:00,221.18,221.33,221.14,221.16,6310.390809313775,201.0905,201.2269,201.0541,201.0723,6310.3908
2019-01-11 13:15:00,221.25,221.63,221.05,221.57,5210.790850343625,201.1541,201.4996,200.9723,201.4451,5210.7909
2019-01-11 13:20:00,221.53,221.53,221.2,221.21,2410.503641399118,201.4087,201.4087,201.1087,201.1178,2410.5036
2019-01-11 13:25:00,221.12,221.47,221.12,221.4,3267.0017437685915,201.0359,201.3541,201.0359,201.2905,3267.0017
2019-01-11 13:30:00,221.29,221.46,221.24,221.34,2640.270797004821,201.1905,201.345,201.145,201.2359,2640.2708
2019-01-11 13:35:00,221.38,221.38,221.02,221.08,4205.559544568673,201.2723,201.2723,200.945,200.9996,4205.5595
2019-01-11 13:40:00,221.09,221.47,220.99,221.32,6821.212432044312,201.0087,201.3541,200.9177,201.2178,6821.2124
2019-01-11 13:45:00,221.38,221.43,221.2,221.2,2051.4924607652065,201.2723,201.3178,201.1087,201.1087,2051.4925
2019-01-11 13:50:00,221.28,221.35,221.12,221.25,2154.067083803467,201.1814,201.245,201.0359,201.1541,2154.0671
2019-01-11 13:55:00,221.19,221.21,221.01,221.09,2665.914452764386,201.0996,201.1178,200.9359,201.0087,2665.9145
2019-01-11 14:00:00,221.14,221.27,220.89,221.16,6458.098266488871,201.0541,201.1723,200.8268,201.0723,6458.0983
2019-01-11 14:05:00,221.1,221.24,221.07,221.18,2579.751769412247,201.0177,201.145,200.9905,201.0905,2579.7518
2019-01-11 14:10:00,221.3,221.51,221.3,221.46,3512.155092830033,201.1996,201.3905,201.1996,201.345,3512.1551
2019-01-11 14:15:00,221.46,221.62,221.45,221.6,7738.22956200636,201.345,201.4905,201.336,201.4723,7738.2296
2019-01-11 14:20:00,221.6,221.69,221.52,221.6,5246.691968407016,201.4723,201.5542,201.3996,201.4723,5246.692
2019-01-11 14:25:00,221.59,221.79,221.57,221.74,6046.774028105447,201.4632,201.6451,201.4451,201.5996,6046.774
2019-01-11 14:30:00,221.73,221.81,221.64,221.7,4896.912503846548,201.5905,201.6633,201.5087,201.5632,4896.9125
2019-01-11 14:35:00,221.74,221.74,221.62,221.7,2139.70663657811,201.5996,201.5996,201.4905,201.5632,2139.7066
2019-01-11 14:40:00,221.66,221.79,221.62,221.79,3970.6636578110574,201.5269,201.6451,201.4905,201.6451,3970.6637
2019-01-11 14:45:00,221.79,221.89,221.66,221.66,4657.913632167401,201.6451,201.736,201.5269,201.5269,4657.9136
2019-01-11 14:50:00,221.73,221.83,221.6,221.75,5203.610626730947,201.5905,201.6814,201.4723,201.6087,5203.6106
2019-01-11 14:55:00,221.59,221.82,221.49,221.79,9837.932095599548,201.4632,201.6723,201.3723,201.6451,9837.9321
2019-01-11 15:00:00,221.72,221.84,221.59,221.74,17197.66129859473,201.5814,201.6905,201.4632,201.5996,17197.6613
2019-01-11 15:05:00,221.74,222.05,221.73,222.01,3889.629705610832,201.5996,201.8815,201.5905,201.8451,3889.6297
2019-01-11 15:10:00,221.94,221.94,221.7,221.7,3795.261052415632,201.7814,201.7814,201.5632,201.5632,3795.2611
2019-01-11 15:15:00,221.76,221.86,221.69,221.85,9022.46384244538,201.6178,201.7087,201.5542,201.6996,9022.4638
2019-01-11 15:20:00,221.86,221.94,221.79,221.82,4807.672581803262,201.7087,201.7814,201.6451,201.6723,4807.6726
2019-01-11 15:25:00,221.81,221.83,221.69,221.79,7625.397476664273,201.6633,201.6814,201.5542,201.6451,7625.3975
2019-01-11 15:30:00,221.8,222.25,221.8,222.04,31885.321571443223,201.6542,202.0633,201.6542,201.8724,31885.3216
2019-01-11 15:35:00,221.97,222.12,221.93,222.03,6927.890040004103,201.8087,201.9451,201.7724,201.8633,6927.89
2019-01-11 15:40:00,222.05,222.35,221.99,222.29,8134.167606934044,201.8815,202.1542,201.8269,202.0997,8134.1676
2019-01-11 15:45:00,222.4,222.62,222.25,222.61,14651.759154785106,202.1997,202.3997,202.0633,202.3906,14651.7592
2019-01-11 15:50:00,222.66,222.98,222.64,222.98,27794.6456046774,202.436,202.727,202.4179,202.727,27794.6456
2019-01-11 15:55:00,223.0,223.21,222.79,223.12,62926.45399528156,202.7452,202.9361,202.5542,202.8543,62926.454
2019-01-14 09:30:00,221.69,221.69,220.77,220.77,8262.38588573187,201.5542,201.5542,200.7177,200.7177,8262.3859
2019-01-14 09:35:00,220.73,222.02,220.73,222.02,9715.868294184018,200.6813,201.8542,200.6813,201.8542,9715.8683
2019-01-14 09:40:00,222.24,223.21,222.18,223.21,7523.848599856396,202.0542,202.9361,201.9996,202.9361,7523.8486
2019-01-14 09:45:00,223.02,223.23,222.65,223.02,7309.467637706432,202.7634,202.9543,202.427,202.7634,7309.4676
2019-01-14 09:50:00,222.91,223.01,222.17,222.17,4851.779669709714,202.6633,202.7543,201.9906,201.9906,4851.7797
2019-01-14 09:55:00,221.95,222.53,221.88,222.5,4854.856908400861,201.7905,202.3179,201.7269,202.2906,4854.8569
2019-01-14 10:00:00,222.51,222.91,222.34,222.84,10328.238793722432,202.2997,202.6633,202.1451,202.5997,10328.2388
2019-01-14 10:05:00,222.89,223.14,222.62,223.06,7077.648989639963,202.6452,202.8725,202.3997,202.7997,7077.649
2019-01-14 10:10:00,223.1,223.12,222.64,223.03,4410.708790645194,202.8361,202.8543,202.4179,202.7724,4410.7088
2019-01-14 10:15:00,223.05,223.31,222.85,223.31,42814.64765616986,202.7906,203.027,202.6088,203.027,42814.6477
2019-01-14 10:20:00,223.32,223.32,222.62,222.62,8595.753410606216,203.0361,203.0361,202.3997,202.3997,8595.7534
2019-01-14 10:25:00,222.61,223.0,222.57,222.75,7771.053441378603,202.3906,202.7452,202.3542,202.5179,7771.0534
2019-01-14 10:30:00,222.85,223.43,222.75,223.14,20683.14698943481,202.6088,203.1361,202.5179,202.8725,20683.147
2019-01-14 10:35:00,223.24,223.24,222.29,222.29,2359.216329879988,202.9634,202.9634,202.0997,202.0997,2359.2163
2019-01-14 10:40:00,222.13,222.76,221.94,222.76,13433.172633090571,201.9542,202.527,201.7814,202.527,13433.1726
2019-01-14 10:45:00,222.7,222.81,222.07,222.32,10767.258180326187,202.4724,202.5724,201.8996,202.1269,10767.2582
2019-01-14 10:50:00,222.23,222.26,221.85,221.97,3826.033439327112,202.0451,202.0724,201.6996,201.8087,3826.0334
2019-01-14 10:55:00,222.1,222.36,221.96,222.01,3487.537183300851,201.9269,202.1633,201.7996,201.8451,3487.5372
2019-01-14 11:00:00,221.95,222.19,221.75,221.88,4826.1360139501485,201.7905,202.0087,201.6087,201.7269,4826.136
2019-01-14 11:05:00,221.84,221.89,221.58,221.75,2564.365575956508,201.6905,201.736,201.4541,201.6087,2564.3656
2019-01-14 11:10:00,221.78,222.0,221.7,221.99,2636.1678120832903,201.636,201.836,201.5632,201.8269,2636.1678
2019-01-14 11:15:00,222.13,222.25,221.81,221.82,3858.8573186993535,201.9542,202.0633,201.6633,201.6723,3858.8573
2019-01-14 11:20:00,221.95,222.3,221.93,222.26,8222.381782746948,201.7905,202.1087,201.7724,202.0724,8222.3818
2019-01-14 11:25:00,222.19,222.21,221.87,221.94,3189.0450302595136,202.0087,202.0269,201.7178,201.7814,3189.045
2019-01-14 11:30:00,221.79,222.67,221.79,222.67,15539.029644066057,201.6451,202.4451,201.6451,202.4451,15539.0296
2019-01-14 11:35:00,222.65,223.11,222.65,223.02,7865.422094573802,202.427,202.8452,202.427,202.7634,7865.4221
2019-01-14 11:40:00,223.09,223.11,222.77,222.77,5337.983382911068,202.827,202.8452,202.5361,202.5361,5337.9834
2019-01-14 11:45:00,222.77,222.81,222.61,222.61,1787.8756795568777,202.5361,202.5724,202.3906,202.3906,1787.8757
2019-01-14 11:50:00,222.58,222.66,222.37,222.61,4102.984921530413,202.3633,202.436,202.1724,202.3906,4102.9849
2019-01-14 11:55:00,222.7,223.0,222.7,222.84,3740.8965022053535,202.4724,202.7452,202.4724,202.5997,3740.8965
2019-01-14 12:00:00,222.82,222.82,222.45,222.7,1538.6193455739049,202.5815,202.5815,202.2451,202.4724,1538.6193
2019-01-14 12:05:00,222.7,222.7,222.28,222.33,4443.532670017437,202.4724,202.4724,202.0906,202.136,4443.5327
2019-01-14 12:10:00,222.28,222.28,222.12,222.22,3630.115909324033,202.0906,202.0906,201.9451,202.036,3630.1159
2019-01-14 12:15:00,222.3,222.5,222.23,222.32,5738.024412760283,202.1087,202.2906,202.0451,202.1269,5738.0244
2019-01-14 12:20:00,222.12,222.12,221.71,222.02,5238.485998563955,201.9451,201.9451,201.5723,201.8542,5238.486
2019-01-14 12:25:00,222.0,222.16,222.0,222.16,512.8731151913016,201.836,201.9815,201.836,201.9815,512.8731
2019-01-14 12:30:00,222.05,222.11,221.95,221.96,2461.790952918248,201.8815,201.936,201.7905,201.7996,2461.791
2019-01-14 12:35:00,221.98,221.99,221.85,221.85,5835.47030464663,201.8178,201.8269,201.6996,201.6996,5835.4703
2019-01-14 12:40:00,221.81,221.91,221.75,221.75,3128.5260026669403,201.6633,201.7542,201.6087,201.6087,3128.526
2019-01-14 12:45:00,221.84,221.93,221.77,221.87,3139.8092112011486,201.6905,201.7724,201.6269,201.7178,3139.8092
2019-01-14 12:50:00,221.85,221.85,221.73,221.77,4821.007282798236,201.6996,201.6996,201.5905,201.6269,4821.0073
2019-01-14 12:55:00,221.8,221.84,221.6,221.71,3077.2386911478097,201.6542,201.6905,201.4723,201.5723,3077.2387
2019-01-14 13:00:00,221.66,221.71,221.55,221.65,2924.402502820802,201.5269,201.5723,201.4269,201.5178,2924.4025
2019-01-14 13:05:00,221.57,221.95,221.57,221.9,4821.007282798236,201.4451,201.7905,201.4451,201.7451,4821.0073
2019-01-14 13:10:00,221.92,222.09,221.9,222.05,5438.506513488563,201.7633,201.9178,201.7451,201.8815,5438.5065
2019-01-14 13:15:00,222.03,222.03,221.89,221.97,3325.4692789004,201.8633,201.8633,201.736,201.8087,3325.4693
2019-01-14 13:20:00,222.02,222.12,222.01,222.1,3673.1972510001024,201.8542,201.9451,201.8451,201.9269,3673.1973
2019-01-14 13:25:00,222.08,222.23,222.0,222.13,7022.258693199302,201.9087,202.0451,201.836,201.9542,7022.2587
2019-01-14 13:30:00,222.14,222.16,222.09,222.11,2286.388347522822,201.9633,201.9815,201.9178,201.936,2286.3883
2019-01-14 13:35:00,222.15,222.24,222.11,222.24,1846.343214688686,201.9724,202.0542,201.936,202.0542,1846.3432
2019-01-14 13:40:00,222.22,222.22,222.01,222.01,2162.273053646528,202.036,202.036,201.8451,201.8451,2162.2731
2019-01-14 13:45:00,222.06,222.12,221.97,222.09,4421.991999179403,201.8905,201.9451,201.8087,201.9178,4421.992
2019-01-14 13:50:00,222.04,222.12,222.04,222.08,1722.227920812391,201.8724,201.9451,201.8724,201.9087,1722.2279
2019-01-14 13:55:00,222.16,222.16,222.0,222.03,3167.504359421479,201.9815,201.9815,201.836,201.8633,3167.5044
2019-01-14 14:00:00,221.97,222.2,221.96,222.2,6462.201251410401,201.8087,202.0178,201.7996,202.0178,6462.2013
2019-01-14 14:05:00,222.21,222.21,221.86,221.94,3820.904708175197,202.0269,202.0269,201.7087,201.7814,3820.9047
2019-01-14 14:10:00,221.84,222.09,221.84,221.99,2515.129756898143,201.6905,201.9178,201.6905,201.8269,2515.1298
2019-01-14 14:15:00,222.03,222.04,221.75,221.85,5991.383731664786,201.8633,201.8724,201.6087,201.6996,5991.3837
2019-01-14 14:20:00,221.87,221.98,221.8,221.97,7900.297466406811,201.7178,201.8178,201.6542,201.8087,7900.2975
2019-01-14 14:25:00,221.91,221.95,221.85,221.89,4618.935275412862,201.7542,201.7905,201.6996,201.736,4618.9353
2019-01-14 14:30:00,221.92,222.0,221.89,222.0,5143.091599138373,201.7633,201.836,201.736,201.836,5143.0916
2019-01-14 14:35:00,221.99,222.03,221.81,221.85,5967.791568365986,201.8269,201.8633,201.6633,201.6996,5967.7916
2019-01-14 14:40:00,221.82,222.05,221.75,222.04,6092.932608472664,201.6723,201.8815,201.6087,201.8724,6092.9326
2019-01-14 14:45:00,221.97,222.05,221.87,221.87,5342.086367832598,201.8087,201.8815,201.7178,201.7178,5342.0864
2019-01-14 14:50:00,221.92,221.94,221.58,221.59,10248.230587752589,201.7633,201.7814,201.4541,201.4632,10248.2306
2019-01-14 14:55:00,221.4,221.57,221.34,221.43,3877.320750846241,201.2905,201.4451,201.2359,201.3178,3877.3208
2019-01-14 15:00:00,221.45,221.67,221.36,221.44,4841.522207405888,201.336,201.536,201.2541,201.3269,4841.5222
2019-01-14 15:05:00,221.31,221.53,221.31,221.49,7192.532567442814,201.2087,201.4087,201.2087,201.3723,7192.5326
2019-01-14 15:10:00,221.51,221.57,221.39,221.39,9884.090675966763,201.3905,201.4451,201.2814,201.2814,9884.0907
2019-01-14 15:15:00,221.43,221.62,221.38,221.49,8291.106780182583,201.3178,201.4905,201.2723,201.3723,8291.1068
2019-01-14 15:20:00,221.6,221.6,221.38,221.51,10368.242896707354,201.4723,201.4723,201.2723,201.3905,10368.2429
2019-01-14 15:25:00,221.53,221.59,221.37,221.42,6901.220638014155,201.4087,201.4632,201.2632,201.3087,6901.2206
2019-01-14 15:30:00,221.38,221.41,221.15,221.2,8517.796697097137,201.2723,201.2996,201.0632,201.1087,8517.7967
2019-01-14 15:35:00,221.21,221.51,221.21,221.41,13943.99425582111,201.1178,201.3905,201.1178,201.2996,13943.9943
2019-01-14 15:40:00,221.41,221.41,220.92,221.0,15308.236742229972,201.2996,201.2996,200.8541,200.9268,15308.2367
2019-01-14 15:45:00,220.99,221.24,220.9,221.02,16332.957226382192,200.9177,201.145,200.8359,200.945,16332.9572
2019-01-14 15:50:00,221.02,221.04,220.84,220.97,14815.87855164632,200.945,200.9632,200.7814,200.8995,14815.8786
2019-01-14 15:55:00,220.93,221.2,220.67,220.7,56729.921017540255,200.8632,201.1087,200.6268,200.6541,56729.921
2019-01-15 09:30:00,221.31,221.8,221.31,221.8,10863.678325982151,201.2087,201.6542,201.2087,201.6542,10863.6783
2019-01-15 09:35:00,221.83,222.78,221.83,222.6,5008.718842958252,201.6814,202.5451,201.6814,202.3815,5008.7188
2019-01-15 09:40:00,222.68,223.32,222.68,223.32,4477.382295620064,202.4542,203.0361,202.4542,203.0361,4477.3823
2019-01-15 09:45:00,223.34,224.09,222.9,224.01,8885.01384757411,203.0543,203.7362,202.6542,203.6634,8885.0138
2019-01-15 09:50:00,224.07,224.08,223.19,223.34,11278.079803056724,203.718,203.7271,202.9179,203.0543,11278.0798
2019-01-15 09:55:00,223.37,223.73,223.37,223.59,10240.024617909528,203.0816,203.4089,203.0816,203.2816,10240.0246
2019-01-15 10:00:00,223.67,224.0,223.59,223.63,16690.94266078572,203.3543,203.6543,203.2816,203.3179,16690.9427
2019-01-15 10:05:00,223.53,223.89,223.44,223.58,7056.108318801928,203.227,203.5543,203.1452,203.2725,7056.1083
2019-01-15 10:10:00,223.33,223.63,223.14,223.58,8304.441481177557,203.0452,203.3179,202.8725,203.2725,8304.4415
2019-01-15 10:15:00,223.54,223.57,223.11,223.46,9700.48210072828,203.2361,203.2634,202.8452,203.1634,9700.4821
2019-01-15 10:20:00,223.65,223.76,223.29,223.5,5975.997538209047,203.3361,203.4361,203.0088,203.1998,5975.9975
2019-01-15 10:25:00,223.47,223.58,223.26,223.4,6022.156118576264,203.1725,203.2725,202.9816,203.1088,6022.1561
2019-01-15 10:30:00,223.47,223.47,223.0,223.43,16992.512052518206,203.1725,203.1725,202.7452,203.1361,16992.5121
2019-01-15 10:35:00,223.53,223.54,223.26,223.36,8131.090368242896,203.227,203.2361,202.9816,203.0725,8131.0904
2019-01-15 10:40:00,223.52,223.85,223.47,223.63,3602.4207611037027,203.2179,203.518,203.1725,203.3179,3602.4208
2019-01-15 10:45:00,223.56,223.56,223.17,223.29,2256.6417068417272,203.2543,203.2543,202.8997,203.0088,2256.6417
2019-01-15 10:50:00,223.29,223.47,223.05,223.35,9165.04256846856,203.0088,203.1725,202.7906,203.0634,9165.0426
2019-01-15 10:55:00,223.51,223.52,223.01,223.21,6457.072520258488,203.2088,203.2179,202.7543,202.9361,6457.0725
2019-01-15 11:00:00,223.32,223.56,222.93,223.56,3155.195404656888,203.0361,203.2543,202.6815,203.2543,3155.1954
2019-01-15 11:05:00,223.64,223.79,223.53,223.59,19584.572776695044,203.327,203.4634,203.227,203.2816,19584.5728
2019-01-15 11:10:00,223.56,223.56,223.36,223.4,2333.5726741204226,203.2543,203.2543,203.0725,203.1088,2333.5727
2019-01-15 11:15:00,223.29,223.53,223.26,223.5,7086.880705713406,203.0088,203.227,202.9816,203.1998,7086.8807
2019-01-15 11:20:00,223.53,223.67,223.34,223.34,4389.168119807159,203.227,203.3543,203.0543,203.0543,4389.1681
2019-01-15 11:25:00,223.38,223.6,223.36,223.51,3051.595035388245,203.0907,203.2907,203.0725,203.2088,3051.595
2019-01-15 11:30:00,223.67,223.67,223.22,223.27,1846.343214688686,203.3543,203.3543,202.9452,202.9906,1846.3432
2019-01-15 11:35:00,223.32,223.42,223.07,223.08,2132.5264129654324,203.0361,203.127,202.8088,202.8179,2132.5264
2019-01-15 11:40:00,223.39,223.55,223.21,223.5,3359.318904503026,203.0997,203.2452,202.9361,203.1998,3359.3189
2019-01-15 11:45:00,223.42,223.52,223.11,223.15,2189.968201866858,203.127,203.2179,202.8452,202.8815,2189.9682
2019-01-15 11:50:00,223.11,223.15,222.94,222.94,2502.820802133552,202.8452,202.8815,202.6906,202.6906,2502.8208
2019-01-15 11:55:00,223.05,223.58,223.05,223.38,6211.919171197045,202.7906,203.2725,202.7906,203.0907,6211.9192
2019-01-15 12:00:00,223.39,223.8,223.38,223.8,2894.655862139706,203.0997,203.4725,203.0907,203.4725,2894.6559
2019-01-15 12:05:00,223.7,223.74,223.65,223.65,1461.6883782952098,203.3816,203.418,203.3361,203.3361,1461.6884
2019-01-15 12:10:00,223.68,224.01,223.68,224.01,1930.4544055800595,203.3634,203.6634,203.3634,203.6634,1930.4544
2019-01-15 12:15:00,224.07,224.26,223.96,224.24,4909.22145861114,203.718,203.8907,203.618,203.8725,4909.2215
2019-01-15 12:20:00,224.26,224.51,224.26,224.48,6134.98820391835,203.8907,204.118,203.8907,204.0907,6134.9882
2019-01-15 12:25:00,224.46,224.46,224.16,224.17,2154.067083803467,204.0726,204.0726,203.7998,203.8089,2154.0671
2019-01-15 12:30:00,224.19,224.3,224.17,224.3,2802.3387014052723,203.8271,203.9271,203.8089,203.9271,2802.3387
2019-01-15 12:35:00,224.28,224.34,224.19,224.24,2699.764078367012,203.9089,203.9635,203.8271,203.8725,2699.7641
2019-01-15 12:40:00,224.24,224.36,224.15,224.29,6624.269155810852,203.8725,203.9816,203.7907,203.918,6624.2692
2019-01-15 12:45:00,224.28,224.36,224.21,224.36,4385.065134885629,203.9089,203.9816,203.8453,203.9816,4385.0651
2019-01-15 12:50:00,224.33,224.43,224.3,224.39,4785.106164734844,203.9544,204.0453,203.9271,204.0089,4785.1062
2019-01-15 12:55:00,224.42,224.56,224.3,224.55,4202.4823058775255,204.0362,204.1635,203.9271,204.1544,4202.4823
2019-01-15 13:00:00,224.53,224.6,224.3,224.4,10072.827982357165,204.1362,204.1998,203.9271,204.018,10072.828
2019-01-15 13:05:00,224.45,224.86,224.45,224.84,3778.849112729511,204.0635,204.4362,204.0635,204.418,3778.8491
2019-01-15 13:10:00,224.89,225.0,224.43,224.46,9344.548158785516,204.4635,204.5635,204.0453,204.0726,9344.5482
2019-01-15 13:15:00,224.45,224.45,224.06,224.09,2314.083495743153,204.0635,204.0635,203.7089,203.7362,2314.0835
2019-01-15 13:20:00,224.19,224.32,224.12,224.16,3006.46220125141,203.8271,203.9453,203.7634,203.7998,3006.4622
2019-01-15 13:25:00,224.18,224.39,224.17,224.25,8877.833623961431,203.818,204.0089,203.8089,203.8816,8877.8336
2019-01-15 13:30:00,224.25,224.32,224.09,224.16,8936.30115909324,203.8816,203.9453,203.7362,203.7998,8936.3012
2019-01-15 13:35:00,224.26,224.42,224.26,224.27,2494.6148322904914,203.8907,204.0362,203.8907,203.8998,2494.6148
2019-01-15 13:40:00,224.32,224.49,224.32,224.36,7134.065032311006,203.9453,204.0998,203.9453,203.9816,7134.065
2019-01-15 13:45:00,224.43,224.94,224.41,224.94,3442.404349164017,204.0453,204.509,204.0271,204.509,3442.4043
2019-01-15 13:50:00,224.96,225.15,224.88,224.9,8268.540363114165,204.5271,204.6999,204.4544,204.4726,8268.5404
2019-01-15 13:55:00,224.85,224.93,224.8,224.89,1677.0950866755563,204.4271,204.4999,204.3817,204.4635,1677.0951
2019-01-15 14:00:00,224.88,225.17,224.63,224.63,8989.639963073136,204.4544,204.7181,204.2271,204.2271,8989.64
2019-01-15 14:05:00,224.61,225.01,224.56,224.85,2872.089445071289,204.2089,204.5726,204.1635,204.4271,2872.0894
2019-01-15 14:10:00,224.83,224.87,224.61,224.77,4235.306185249769,204.409,204.4453,204.2089,204.3544,4235.3062
2019-01-15 14:15:00,224.83,224.88,224.56,224.62,4378.910657503334,204.409,204.4544,204.1635,204.218,4378.9107
2019-01-15 14:20:00,224.56,224.71,224.41,224.69,10864.704072212537,204.1635,204.2998,204.0271,204.2817,10864.7041
2019-01-15 14:25:00,224.7,224.7,224.26,224.27,3174.684583034157,204.2908,204.2908,203.8907,203.8998,3174.6846
2019-01-15 14:30:00,224.13,224.3,223.98,224.3,3031.080110780593,203.7725,203.9271,203.6362,203.9271,3031.0801
2019-01-15 14:35:00,224.26,224.38,223.94,224.13,4405.580059493282,203.8907,203.9998,203.5998,203.7725,4405.5801
2019-01-15 14:40:00,224.13,224.49,224.13,224.33,2865.9349676889938,203.7725,204.0998,203.7725,203.9544,2865.935
2019-01-15 14:45:00,224.41,224.64,224.4,224.46,4334.803569596882,204.0271,204.2362,204.018,204.0726,4334.8036
2019-01-15 14:50:00,224.66,224.85,224.58,224.74,6544.260949841009,204.2544,204.4271,204.1817,204.3271,6544.2609
2019-01-15 14:55:00,224.67,224.91,224.55,224.84,9349.67688993743,204.2635,204.4817,204.1544,204.418,9349.6769
2019-01-15 15:00:00,224.82,224.94,224.82,224.91,2769.514822033029,204.3999,204.509,204.3999,204.4817,2769.5148
2019-01-15 15:05:00,224.96,225.34,224.88,225.23,5395.425171812493,204.5271,204.8726,204.4544,204.7726,5395.4252
2019-01-15 15:10:00,225.26,225.34,225.03,225.1,8636.78325982152,204.7999,204.8726,204.5908,204.6544,8636.7833
2019-01-15 15:15:00,225.09,225.21,224.93,225.04,3809.621499640989,204.6453,204.7544,204.4999,204.5999,3809.6215
2019-01-15 15:20:00,225.02,225.07,224.87,224.97,2618.7301261667862,204.5817,204.6272,204.4453,204.5362,2618.7301
2019-01-15 15:25:00,224.97,225.11,224.92,225.11,4200.43081341676,204.5362,204.6635,204.4908,204.6635,4200.4308
2019-01-15 15:30:00,225.05,225.11,224.95,225.04,6924.812801312954,204.609,204.6635,204.5181,204.5999,6924.8128
2019-01-15 15:35:00,225.05,225.05,224.73,224.76,9848.189557903372,204.609,204.609,204.318,204.3453,9848.1896
2019-01-15 15:40:00,224.76,225.04,224.75,224.98,18710.636988409067,204.3453,204.5999,204.3362,204.5453,18710.637
2019-01-15 15:45:00,224.98,225.25,224.97,225.07,17937.224330700585,204.5453,204.7908,204.5362,204.6272,17937.2243
2019-01-15 15:50:00,225.07,225.07,224.86,224.91,22987.99876910452,204.6272,204.6272,204.4362,204.4817,22987.9988
2019-01-15 15:55:00,224.98,225.19,224.85,225.01,57765.92471022669,204.5453,204.7363,204.4271,204.5726,57765.9247
2019-01-16 09:30:00,225.79,227.12,225.64,226.91,29575.3410606216,205.2818,206.491,205.1454,206.3,29575.3411
2019-01-16 09:35:00,226.83,226.99,225.63,225.77,6668.376243717304,206.2273,206.3728,205.1363,205.2636,6668.3762
2019-01-16 09:40:00,225.76,226.0,225.35,225.96,3438.301364242486,205.2545,205.4727,204.8817,205.4363,3438.3014
2019-01-16 09:45:00,225.83,226.53,225.71,225.93,10091.29141450405,205.3181,205.9545,205.209,205.409,10091.2914
2019-01-16 09:50:00,225.85,226.59,225.49,226.59,4231.203200328238,205.3363,206.0091,205.009,206.0091,4231.2032
2019-01-16 09:55:00,226.51,226.81,226.14,226.64,8710.636988409067,205.9364,206.2091,205.6,206.0546,8710.637
2019-01-16 10:00:00,226.63,226.63,226.06,226.22,3582.931582726433,206.0455,206.0455,205.5272,205.6727,3582.9316
2019-01-16 10:05:00,226.13,226.19,225.92,226.0,4010.667760795979,205.5909,205.6454,205.3999,205.4727,4010.6678
2019-01-16 10:10:00,225.95,226.05,225.74,225.93,2055.595445686737,205.4272,205.5181,205.2363,205.409,2055.5954
2019-01-16 10:15:00,225.97,226.25,225.92,225.97,3897.8356754538927,205.4454,205.7,205.3999,205.4454,3897.8357
2019-01-16 10:20:00,226.0,226.04,225.77,225.98,1846.343214688686,205.4727,205.509,205.2636,205.4545,1846.3432
2019-01-16 10:25:00,225.99,226.43,225.99,226.06,5815.981126269361,205.4636,205.8636,205.4636,205.5272,5815.9811
2019-01-16 10:30:00,226.12,226.12,225.6,225.75,3122.3715252846446,205.5818,205.5818,205.109,205.2454,3122.3715
2019-01-16 10:35:00,225.67,225.67,225.14,225.31,3514.206585290799,205.1727,205.1727,204.6908,204.8454,3514.2066
2019-01-16 10:40:00,225.34,225.79,225.31,225.7,5436.455021027798,204.8726,205.2818,204.8454,205.1999,5436.455
2019-01-16 10:45:00,225.81,225.97,225.7,225.72,3696.789414298902,205.2999,205.4454,205.1999,205.2181,3696.7894
2019-01-16 10:50:00,225.55,225.63,225.2,225.35,5231.305774951277,205.0636,205.1363,204.7453,204.8817,5231.3058
2019-01-16 10:55:00,225.4,225.4,225.04,225.07,3218.791670940609,204.9272,204.9272,204.5999,204.6272,3218.7917
2019-01-16 11:00:00,225.09,225.13,224.8,224.96,11395.01487332034,204.6453,204.6817,204.3817,204.5271,11395.0149
2019-01-16 11:05:00,225.02,225.08,224.46,224.55,20400.041029849213,204.5817,204.6362,204.0726,204.1544,20400.041
2019-01-16 11:10:00,224.52,225.27,224.37,225.27,17285.875474407632,204.1271,204.809,203.9907,204.809,17285.8755
2019-01-16 11:15:00,225.28,225.61,225.27,225.61,2506.9237870550824,204.8181,205.1181,204.809,205.1181,2506.9238
2019-01-16 11:20:00,225.82,225.97,225.58,225.68,4775.874448661401,205.309,205.4454,205.0908,205.1817,4775.8744
2019-01-16 11:25:00,225.4,225.47,225.13,225.21,3897.8356754538927,204.9272,204.9908,204.6817,204.7544,3897.8357
2019-01-16 11:30:00,225.18,225.21,224.82,225.02,4408.657298184429,204.7272,204.7544,204.3999,204.5817,4408.6573
2019-01-16 11:35:00,225.11,225.45,225.11,225.43,2461.790952918248,204.6635,204.9726,204.6635,204.9545,2461.791
2019-01-16 11:40:00,225.36,225.39,225.22,225.23,3127.5002564365573,204.8908,204.9181,204.7635,204.7726,3127.5003
2019-01-16 11:45:00,225.16,225.16,224.57,224.57,2338.701405272336,204.709,204.709,204.1726,204.1726,2338.7014
2019-01-16 11:50:00,224.75,224.88,224.71,224.71,2666.9401989947687,204.3362,204.4544,204.2998,204.2998,2666.9402
2019-01-16 11:55:00,224.75,225.09,224.72,225.09,1549.9025541081137,204.3362,204.6453,204.3089,204.6453,1549.9026
2019-01-16 12:00:00,225.21,225.21,225.08,225.15,1503.7439737408963,204.7544,204.7544,204.6362,204.6999,1503.744
2019-01-16 12:05:00,225.33,225.7,225.33,225.47,5415.940096420145,204.8635,205.1999,204.8635,204.9908,5415.9401
2019-01-16 12:10:00,225.5,225.58,225.36,225.52,5497.9997948507535,205.0181,205.0908,204.8908,205.0363,5497.9998
2019-01-16 12:15:00,225.41,226.12,225.25,226.12,6045.748281875064,204.9363,205.5818,204.7908,205.5818,6045.7483
2019-01-16 12:20:00,226.05,226.57,226.04,226.41,8517.796697097137,205.5181,205.9909,205.509,205.8454,8517.7967
2019-01-16 12:25:00,226.36,226.43,226.25,226.42,3145.9636885834443,205.8,205.8636,205.7,205.8545,3145.9637
2019-01-16 12:30:00,226.39,226.49,226.13,226.24,3012.6166786337058,205.8273,205.9182,205.5909,205.6909,3012.6167
2019-01-16 12:35:00,226.12,226.17,225.85,225.9,2663.8629603036206,205.5818,205.6272,205.3363,205.3818,2663.863
2019-01-16 12:40:00,225.97,226.01,225.91,225.98,1538.6193455739049,205.4454,205.4818,205.3909,205.4545,1538.6193
2019-01-16 12:45:00,225.9,225.92,225.81,225.81,1482.203302902862,205.3818,205.3999,205.2999,205.2999,1482.2033
2019-01-16 12:50:00,225.8,226.03,225.54,225.67,5142.06585290799,205.2908,205.5,205.0545,205.1727,5142.0659
2019-01-16 12:55:00,225.56,225.67,225.56,225.67,1146.7842855677504,205.0726,205.1727,205.0726,205.1727,1146.7843
2019-01-16 13:00:00,225.66,225.72,225.6,225.68,1538.6193455739049,205.1636,205.2181,205.109,205.1817,1538.6193
2019-01-16 13:05:00,225.64,225.69,225.46,225.66,2633.0905733921427,205.1454,205.1908,204.9817,205.1636,2633.0906
2019-01-16 13:10:00,225.65,225.7,225.46,225.54,1025.7462303826032,205.1545,205.1999,204.9817,205.0545,1025.7462
2019-01-16 13:15:00,225.47,225.77,225.45,225.73,1007.2827982357164,204.9908,205.2636,204.9726,205.2272,1007.2828
2019-01-16 13:20:00,225.69,225.75,225.59,225.62,1922.2484357369983,205.1908,205.2454,205.0999,205.1272,1922.2484
2019-01-16 13:25:00,225.57,225.59,225.35,225.37,1641.1939686121652,205.0817,205.0999,204.8817,204.8999,1641.194
2019-01-16 13:30:00,225.42,225.69,225.41,225.58,5560.570314904093,204.9454,205.1908,204.9363,205.0908,5560.5703
2019-01-16 13:35:00,225.56,225.65,225.55,225.64,1684.2753102882346,205.0726,205.1545,205.0636,205.1454,1684.2753
2019-01-16 13:40:00,225.62,225.68,225.52,225.53,2326.3924505077443,205.1272,205.1817,205.0363,205.0454,2326.3925
2019-01-16 13:45:00,225.47,225.84,225.4,225.75,2154.067083803467,204.9908,205.3272,204.9272,205.2454,2154.0671
2019-01-16 13:50:00,225.82,225.86,225.59,225.8,3897.8356754538927,205.309,205.3454,205.0999,205.2908,3897.8357
2019-01-16 13:55:00,225.74,225.91,225.7,225.73,3654.733818853216,205.2363,205.3909,205.1999,205.2272,3654.7338
2019-01-16 14:00:00,225.83,226.05,225.79,225.89,3974.766642732588,205.3181,205.5181,205.2818,205.3727,3974.7666
2019-01-16 14:05:00,225.86,226.13,225.86,226.0,6092.932608472664,205.3454,205.5909,205.3454,205.4727,6092.9326
2019-01-16 14:10:00,226.02,226.24,226.02,226.1,1128.3208534208636,205.4909,205.6909,205.4909,205.5636,1128.3209
2019-01-16 14:15:00,226.09,226.45,226.09,226.24,4237.357677710535,205.5545,205.8818,205.5545,205.6909,4237.3577
2019-01-16 14:20:00,226.28,226.43,226.18,226.38,4454.815878551646,205.7272,205.8636,205.6363,205.8182,4454.8159
2019-01-16 14:25:00,226.32,226.38,226.23,226.33,2129.4491742742844,205.7636,205.8182,205.6818,205.7727,2129.4492
2019-01-16 14:30:00,226.33,226.46,226.16,226.46,6257.0520053338805,205.7727,205.8909,205.6181,205.8909,6257.052
2019-01-16 14:35:00,226.51,226.51,226.39,226.45,2519.2327418196737,205.9364,205.9364,205.8273,205.8818,2519.2327
2019-01-16 14:40:00,226.5,226.6,226.28,226.35,7209.970253359319,205.9273,206.0182,205.7272,205.7909,7209.9703
2019-01-16 14:45:00,226.41,226.49,225.94,225.95,4615.858036721715,205.8454,205.9182,205.4181,205.4272,4615.858
2019-01-16 14:50:00,225.9,226.14,225.72,225.93,7028.413170581598,205.3818,205.6,205.2181,205.409,7028.4132
2019-01-16 14:55:00,225.96,226.05,225.87,225.98,5665.196430403118,205.4363,205.5181,205.3545,205.4545,5665.1964
2019-01-16 15:00:00,225.91,226.62,225.91,226.62,14393.27110472869,205.3909,206.0364,205.3909,206.0364,14393.2711
2019-01-16 15:05:00,226.63,226.63,226.23,226.32,5436.455021027798,206.0455,206.0455,205.6818,205.7636,5436.455
2019-01-16 15:10:00,226.3,226.3,226.13,226.24,6539.132218689096,205.7454,205.7454,205.5909,205.6909,6539.1322
2019-01-16 15:15:00,226.19,226.22,226.03,226.1,4308.134167606934,205.6454,205.6727,205.5,205.5636,4308.1342
2019-01-16 15:20:00,226.09,226.11,225.86,225.89,9494.307108421375,205.5545,205.5727,205.3454,205.3727,9494.3071
2019-01-16 15:25:00,225.86,225.89,225.67,225.84,4359.421479126064,205.3454,205.3727,205.1727,205.3272,4359.4215
2019-01-16 15:30:00,225.86,225.87,225.43,225.57,10430.813416760691,205.3454,205.3545,204.9545,205.0817,10430.8134
2019-01-16 15:35:00,225.52,225.91,225.51,225.86,9057.339214278389,205.0363,205.3909,205.0272,205.3454,9057.3392
2019-01-16 15:40:00,225.86,225.86,225.5,225.63,15290.799056313468,205.3454,205.3454,205.0181,205.1363,15290.7991
2019-01-16 15:45:00,225.58,225.66,225.51,225.56,11806.339111703765,205.0908,205.1636,205.0272,205.0726,11806.3391
2019-01-16 15:50:00,225.6,225.6,225.48,225.58,16676.582213560363,205.109,205.109,204.9999,205.0908,16676.5822
2019-01-16 15:55:00,225.6,225.82,225.38,225.42,41064.72458713714,205.109,205.309,204.909,204.9454,41064.7246
2019-01-17 09:30:00,229.19,229.35,226.18,229.01,54644.57893117242,208.3729,208.5184,205.6363,208.2093,54644.5789
2019-01-17 09:35:00,228.98,229.66,228.53,229.1,32705.918555749307,208.182,208.8002,207.7729,208.2911,32705.9186
2019-01-17 09:40:00,229.26,229.43,228.97,229.27,84031.18268540363,208.4366,208.5911,208.1729,208.4457,84031.1827
2019-01-17 09:45:00,229.27,229.27,228.78,228.97,8000.820596984306,208.4457,208.4457,208.0002,208.1729,8000.8206
2019-01-17 09:50:00,228.98,229.01,228.37,228.86,17492.050466714532,208.182,208.2093,207.6274,208.0729,17492.0505
2019-01-17 09:55:00,228.63,229.2,228.62,229.2,15033.336752487434,207.8638,208.382,207.8547,208.382,15033.3368
2019-01-17 10:00:00,229.25,229.35,229.07,229.32,17838.752692583854,208.4275,208.5184,208.2638,208.4911,17838.7527
2019-01-17 10:05:00,229.21,229.43,228.74,228.79,7699.2512052518205,208.3911,208.5911,207.9638,208.0093,7699.2512
2019-01-17 10:10:00,228.75,229.28,228.56,229.02,13363.421889424557,207.9729,208.4548,207.8002,208.2184,13363.4219
2019-01-17 10:15:00,229.02,229.23,228.7,228.86,5964.714329674838,208.2184,208.4093,207.9274,208.0729,5964.7143
2019-01-17 10:20:00,228.72,229.42,228.63,229.42,10610.319007077647,207.9456,208.582,207.8638,208.582,10610.319
2019-01-17 10:25:00,229.44,230.31,229.35,229.99,15287.72181762232,208.6002,209.3912,208.5184,209.1003,15287.7218
2019-01-17 10:30:00,229.9,229.9,229.16,229.27,5830.3415734947175,209.0184,209.0184,208.3457,208.4457,5830.3416
2019-01-17 10:35:00,229.29,229.63,228.9,228.9,6518.617294081444,208.4639,208.773,208.1093,208.1093,6518.6173
2019-01-17 10:40:00,229.07,229.09,228.84,229.09,5262.078161862755,208.2638,208.282,208.0547,208.282,5262.0782
2019-01-17 10:45:00,229.05,229.37,228.91,229.33,4821.007282798236,208.2457,208.5366,208.1184,208.5002,4821.0073
2019-01-17 10:50:00,229.4,230.76,229.37,230.23,30175.402605395426,208.5639,209.8003,208.5366,209.3185,30175.4026
2019-01-17 10:55:00,230.23,230.3,229.94,230.18,9315.827264334805,209.3185,209.3821,209.0548,209.273,9315.8273
2019-01-17 11:00:00,230.25,230.46,230.16,230.38,6192.429992819776,209.3367,209.5276,209.2548,209.4549,6192.43
2019-01-17 11:05:00,230.38,230.72,230.38,230.63,5960.611344753308,209.4549,209.764,209.4549,209.6821,5960.6113
2019-01-17 11:10:00,230.58,230.97,230.54,230.86,11385.783157246897,209.6367,209.9913,209.6003,209.8913,11385.7832
2019-01-17 11:15:00,230.89,231.09,230.69,230.94,16387.32177659247,209.9185,210.1004,209.7367,209.964,16387.3218
2019-01-17 11:20:00,231.03,231.16,230.91,231.08,12770.540568263412,210.0458,210.164,209.9367,210.0913,12770.5406
2019-01-17 11:25:00,231.02,231.09,230.79,230.79,19879.98769104524,210.0367,210.1004,209.8276,209.8276,19879.9877
2019-01-17 11:30:00,230.8,230.88,230.49,230.49,19353.77987485896,209.8367,209.9094,209.5549,209.5549,19353.7799
2019-01-17 11:35:00,230.56,230.65,230.43,230.45,8252.128423428043,209.6185,209.7003,209.5003,209.5185,8252.1284
2019-01-17 11:40:00,230.5,230.66,230.49,230.61,7731.049338393681,209.564,209.7094,209.5549,209.664,7731.0493
2019-01-17 11:45:00,230.59,230.64,230.29,230.57,17924.915375935994,209.6458,209.6912,209.373,209.6276,17924.9154
2019-01-17 11:50:00,230.58,230.58,230.29,230.32,3102.882346907375,209.6367,209.6367,209.373,209.4003,3102.8823
2019-01-17 11:55:00,230.32,230.73,230.29,230.64,8923.992204328648,209.4003,209.7731,209.373,209.6912,8923.9922
2019-01-17 12:00:00,230.52,230.68,230.37,230.68,3796.286798646015,209.5821,209.7276,209.4458,209.7276,3796.2868
2019-01-17 12:05:00,230.53,230.56,230.34,230.42,2708.9957944404555,209.5912,209.6185,209.4185,209.4912,2708.9958
2019-01-17 12:10:00,230.52,230.65,230.49,230.49,3720.3815775977023,209.5821,209.7003,209.5549,209.5549,3720.3816
2019-01-17 12:15:00,230.46,230.58,230.37,230.49,3155.195404656888,209.5276,209.6367,209.4458,209.5549,3155.1954
2019-01-17 12:20:00,230.42,230.53,230.32,230.53,4744.07631551954,209.4912,209.5912,209.4003,209.5912,4744.0763
2019-01-17 12:25:00,230.52,230.54,230.29,230.45,7180.223612678223,209.5821,209.6003,209.373,209.5185,7180.2236
2019-01-17 12:30:00,230.41,230.66,230.29,230.45,8464.457893117242,209.4821,209.7094,209.373,209.5185,8464.4579
2019-01-17 12:35:00,230.42,230.53,230.3,230.34,5641.604267104318,209.4912,209.5912,209.3821,209.4185,5641.6043
2019-01-17 12:40:00,230.36,230.53,230.06,230.06,5802.646425274387,209.4367,209.5912,209.1639,209.1639,5802.6464
2019-01-17 12:45:00,230.1,230.13,229.75,229.89,4102.984921530413,209.2003,209.2276,208.8821,209.0094,4102.9849
2019-01-17 12:50:00,229.81,230.05,229.74,229.74,5923.684480459534,208.9366,209.1548,208.873,208.873,5923.6845
2019-01-17 12:55:00,229.78,229.91,229.66,229.66,26770.950866755564,208.9093,209.0275,208.8002,208.8002,26770.9509
2019-01-17 13:00:00,229.62,229.72,229.31,229.35,19449.17427428454,208.7639,208.8548,208.482,208.5184,19449.1743
2019-01-17 13:05:00,229.35,229.51,228.95,229.0,18604.985126679658,208.5184,208.6639,208.1547,208.2002,18604.9851
2019-01-17 13:10:00,229.01,229.37,228.9,229.35,14095.804697917734,208.2093,208.5366,208.1093,208.5184,14095.8047
2019-01-17 13:15:00,229.36,229.63,229.28,229.28,8909.631757103292,208.5275,208.773,208.4548,208.4548,8909.6318
2019-01-17 13:20:00,229.29,229.68,229.22,229.58,15018.976305262078,208.4639,208.8184,208.4002,208.7275,15018.9763
2019-01-17 13:25:00,229.58,229.81,229.57,229.74,5536.978151605293,208.7275,208.9366,208.7184,208.873,5536.9782
2019-01-17 13:30:00,229.74,229.75,229.58,229.61,13421.889424556364,208.873,208.8821,208.7275,208.7548,13421.8894
2019-01-17 13:35:00,229.55,229.63,229.51,229.57,5175.915478510617,208.7002,208.773,208.6639,208.7184,5175.9155
2019-01-17 13:40:00,229.54,229.63,229.43,229.43,3795.261052415632,208.6911,208.773,208.5911,208.5911,3795.2611
2019-01-17 13:45:00,229.43,229.65,229.35,229.58,7730.023592163298,208.5911,208.7912,208.5184,208.7275,7730.0236
2019-01-17 13:50:00,229.61,229.64,229.48,229.51,4154.272233049544,208.7548,208.7821,208.6366,208.6639,4154.2722
2019-01-17 13:55:00,229.44,229.44,229.22,229.34,4359.421479126064,208.6002,208.6002,208.4002,208.5093,4359.4215
2019-01-17 14:00:00,229.43,229.7,229.33,229.61,5565.6990460560055,208.5911,208.8366,208.5002,208.7548,5565.699
2019-01-17 14:05:00,229.54,229.63,229.49,229.49,2925.4282490511846,208.6911,208.773,208.6457,208.6457,2925.4282
2019-01-17 14:10:00,229.54,229.65,229.51,229.63,3282.3879372243305,208.6911,208.7912,208.6639,208.773,3282.3879
2019-01-17 14:15:00,229.62,229.99,229.6,229.81,6412.965432352036,208.7639,209.1003,208.7457,208.9366,6412.9654
2019-01-17 14:20:00,229.81,230.52,229.72,230.52,36523.74602523336,208.9366,209.5821,208.8548,209.5821,36523.746
2019-01-17 14:25:00,230.46,230.52,229.91,229.91,69433.7880808288,209.5276,209.5821,209.0275,209.0275,69433.7881
2019-01-17 14:30:00,229.89,229.89,229.31,229.41,7884.911272951072,209.0094,209.0094,208.482,208.573,7884.9113
2019-01-17 14:35:00,229.41,229.91,229.25,229.76,9343.522412555134,208.573,209.0275,208.4275,208.8912,9343.5224
2019-01-17 14:40:00,229.75,230.53,229.75,230.43,12054.569699456351,208.8821,209.5912,208.8821,209.5003,12054.5697
2019-01-17 14:45:00,230.38,230.89,230.23,230.75,21667.86337060212,209.4549,209.9185,209.3185,209.7912,21667.8634
2019-01-17 14:50:00,230.75,230.77,229.96,230.03,6155.503128526002,209.7912,209.8094,209.073,209.1366,6155.5031
2019-01-17 14:55:00,230.05,230.17,229.38,229.53,12007.385372858756,209.1548,209.2639,208.5457,208.6821,12007.3854
2019-01-17 15:00:00,229.55,229.55,229.08,229.24,9096.317571032929,208.7002,208.7002,208.2729,208.4184,9096.3176
2019-01-17 15:05:00,229.33,229.9,229.3,229.44,16725.81803261873,208.5002,209.0184,208.4729,208.6002,16725.818
2019-01-17 15:10:00,229.45,229.45,229.08,229.11,12571.545799569189,208.6093,208.6093,208.2729,208.3002,12571.5458
2019-01-17 15:15:00,229.14,229.44,229.02,229.42,11286.285772899784,208.3275,208.6002,208.2184,208.582,11286.2858
2019-01-17 15:20:00,229.46,229.71,229.34,229.37,11531.439121961226,208.6184,208.8457,208.5093,208.5366,11531.4391
2019-01-17 15:25:00,229.47,229.6,229.11,229.48,15771.874038362908,208.6275,208.7457,208.3002,208.6366,15771.874
2019-01-17 15:30:00,229.48,230.3,229.48,230.3,9662.529490204122,208.6366,209.3821,208.6366,209.3821,9662.5295
2019-01-17 15:35:00,230.33,230.52,230.08,230.08,16578.110575443636,209.4094,209.5821,209.1821,209.1821,16578.1106
2019-01-17 15:40:00,230.12,230.23,229.73,229.84,33366.499128115705,209.2185,209.3185,208.8639,208.9639,33366.4991
2019-01-17 15:45:00,229.87,230.01,229.71,229.71,43213.66293978869,208.9912,209.1185,208.8457,208.8457,43213.6629
2019-01-17 15:50:00,229.71,229.8,229.58,229.65,39439.9425582111,208.8457,208.9275,208.7275,208.7912,39439.9426
2019-01-17 15:55:00,229.66,230.4,229.65,230.26,98194.68663452662,208.8002,209.473,208.7912,209.3457,98194.6866
2019-01-18 09:30:00,231.35,232.17,231.05,231.41,150563.13468048006,210.3367,211.0823,210.064,210.3913,150563.1347
2019-01-18 09:35:00,231.42,232.06,231.12,231.68,8146.476561698635,210.4004,210.9823,210.1276,210.6368,8146.4766
2019-01-18 09:40:00,231.68,231.86,231.34,231.43,9652.272027900295,210.6368,210.8004,210.3277,210.4095,9652.272
2019-01-18 09:45:00,231.46,231.66,231.18,231.34,16227.305364652784,210.4368,210.6186,210.1822,210.3277,16227.3054
2019-01-18 09:50:00,231.25,231.34,230.6,230.6,10097.445891886347,210.2458,210.3277,209.6549,209.6549,10097.4459
2019-01-18 09:55:00,230.49,230.75,230.37,230.75,5753.410606216022,209.5549,209.7912,209.4458,209.7912,5753.4106
2019-01-18 10:00:00,230.74,231.67,230.64,231.33,13365.47338188532,209.7822,210.6277,209.6912,210.3186,13365.4734
2019-01-18 10:05:00,231.33,231.4,230.98,231.12,6621.191917119704,210.3186,210.3822,210.0004,210.1276,6621.1919
2019-01-18 10:10:00,231.2,231.63,230.79,231.48,8959.89332239204,210.2004,210.5913,209.8276,210.4549,8959.8933
2019-01-18 10:15:00,231.56,231.88,231.3,231.77,6037.542312032003,210.5277,210.8186,210.2913,210.7186,6037.5423
2019-01-18 10:20:00,232.01,232.01,231.69,231.78,5819.058364960509,210.9368,210.9368,210.6459,210.7277,5819.0584
2019-01-18 10:25:00,231.76,232.48,231.69,232.42,8183.403425992409,210.7095,211.3641,210.6459,211.3096,8183.4034
2019-01-18 10:30:00,232.52,232.69,232.26,232.26,9961.02164324546,211.4005,211.555,211.1641,211.1641,9961.0216
2019-01-18 10:35:00,232.27,232.44,232.03,232.09,9225.561596061134,211.1732,211.3277,210.955,211.0095,9225.5616
2019-01-18 10:40:00,232.07,232.6,231.9,232.52,13065.9554826136,210.9913,211.4732,210.8368,211.4005,13065.9555
2019-01-18 10:45:00,232.49,232.85,232.48,232.54,4963.586008821418,211.3732,211.7005,211.3641,211.4187,4963.586
2019-01-18 10:50:00,232.43,232.84,232.06,232.57,4044.5173863986047,211.3187,211.6914,210.9823,211.4459,4044.5174
2019-01-18 10:55:00,232.69,232.82,232.56,232.73,1318.0839060416452,211.555,211.6732,211.4368,211.5914,1318.0839
2019-01-18 11:00:00,232.65,232.85,232.47,232.85,5232.33152118166,211.5187,211.7005,211.355,211.7005,5232.3315
2019-01-18 11:05:00,232.88,232.94,232.56,232.63,8026.464252743871,211.7278,211.7823,211.4368,211.5005,8026.4643
2019-01-18 11:10:00,232.62,233.02,232.54,232.92,9199.91794030157,211.4914,211.8551,211.4187,211.7641,9199.9179
2019-01-18 11:15:00,232.87,232.97,232.52,232.6,16024.207611037027,211.7187,211.8096,211.4005,211.4732,16024.2076
2019-01-18 11:20:00,232.61,232.84,232.5,232.83,10775.464150169248,211.4823,211.6914,211.3823,211.6823,10775.4642
2019-01-18 11:25:00,232.81,233.06,232.8,233.06,6944.3019796902245,211.6641,211.8914,211.655,211.8914,6944.302
2019-01-18 11:30:00,233.04,233.55,233.0,233.41,16159.606113447531,211.8732,212.3369,211.8369,212.2096,16159.6061
2019-01-18 11:35:00,233.47,233.51,233.09,233.41,8759.872807467433,212.2642,212.3006,211.9187,212.2096,8759.8728
2019-01-18 11:40:00,233.4,233.58,233.38,233.48,2898.758847061237,212.2005,212.3642,212.1824,212.2733,2898.7588
2019-01-18 11:45:00,233.48,233.54,233.4,233.4,4751.256539132219,212.2733,212.3278,212.2005,212.2005,4751.2565
2019-01-18 11:50:00,233.4,233.48,233.14,233.26,3671.145758539337,212.2005,212.2733,211.9642,212.0733,3671.1458
2019-01-18 11:55:00,233.29,233.56,233.21,233.55,8252.128423428043,212.1005,212.346,212.0278,212.3369,8252.1284
2019-01-18 12:00:00,233.59,233.66,233.19,233.24,6642.732587957739,212.3733,212.4369,212.0096,212.0551,6642.7326
2019-01-18 12:05:00,233.17,233.95,232.81,233.57,19213.25264129654,211.9914,212.7006,211.6641,212.3551,19213.2526
2019-01-18 12:10:00,233.57,233.9,233.56,233.79,5018.976305262078,212.3551,212.6551,212.346,212.5551,5018.9763
2019-01-18 12:15:00,233.88,234.01,233.74,233.74,7973.125448763975,212.6369,212.7551,212.5097,212.5097,7973.1254
2019-01-18 12:20:00,233.86,234.19,233.71,234.19,10210.277977228434,212.6188,212.9188,212.4824,212.9188,10210.278
2019-01-18 12:25:00,234.22,234.46,234.03,234.41,12607.446917632577,212.9461,213.1643,212.7733,213.1188,12607.4469
2019-01-18 12:30:00,234.5,234.51,234.21,234.45,2497.692070981639,213.2006,213.2097,212.937,213.1552,2497.6921
2019-01-18 12:35:00,234.52,234.52,234.2,234.39,2447.4305056928915,213.2188,213.2188,212.9279,213.1006,2447.4305
2019-01-18 12:40:00,234.37,234.56,234.34,234.53,8079.8030567237665,213.0824,213.2552,213.0552,213.2279,8079.8031
2019-01-18 12:45:00,234.58,234.64,234.38,234.38,3422.9151707867472,213.2734,213.3279,213.0915,213.0915,3422.9152
2019-01-18 12:50:00,234.27,234.45,234.16,234.45,5201.559134270181,212.9915,213.1552,212.8915,213.1552,5201.5591
2019-01-18 12:55:00,234.41,234.57,234.34,234.47,3752.179710739563,213.1188,213.2643,213.0552,213.1734,3752.1797
2019-01-18 13:00:00,234.44,234.68,234.3,234.33,4688.686019078879,213.1461,213.3643,213.0188,213.0461,4688.686
2019-01-18 13:05:00,234.32,234.55,234.02,234.19,11716.073443430096,213.037,213.2461,212.7642,212.9188,11716.0734
2019-01-18 13:10:00,234.18,234.18,234.06,234.18,3457.790542619756,212.9097,212.9097,212.8006,212.9097,3457.7905
2019-01-18 13:15:00,234.14,234.33,234.08,234.22,7987.485895989332,212.8733,213.0461,212.8188,212.9461,7987.4859
2019-01-18 13:20:00,234.26,234.78,234.16,234.65,10548.774233254691,212.9824,213.4552,212.8915,213.337,10548.7742
2019-01-18 13:25:00,234.71,234.78,234.28,234.36,5552.364345061032,213.3916,213.4552,213.0006,213.0734,5552.3643
2019-01-18 13:30:00,234.37,234.37,234.04,234.05,2881.3211611447327,213.0824,213.0824,212.7824,212.7915,2881.3212
2019-01-18 13:35:00,234.02,234.16,234.02,234.04,3572.674120422608,212.7642,212.8915,212.7642,212.7824,3572.6741
2019-01-18 13:40:00,234.03,234.14,233.9,234.11,7372.03815775977,212.7733,212.8733,212.6551,212.8461,7372.0382
2019-01-18 13:45:00,234.09,234.17,233.94,234.1,3519.335316442712,212.8279,212.9006,212.6915,212.837,3519.3353
2019-01-18 13:50:00,234.09,234.22,234.07,234.17,1651.4514309159913,212.8279,212.9461,212.8097,212.9006,1651.4514
2019-01-18 13:55:00,234.18,234.71,234.15,234.64,4111.190891373474,212.9097,213.3916,212.8824,213.3279,4111.1909
2019-01-18 14:00:00,234.64,234.86,234.57,234.86,8596.779156836597,213.3279,213.5279,213.2643,213.5279,8596.7792
2019-01-18 14:05:00,234.74,234.92,234.71,234.87,8774.233254692788,213.4188,213.5825,213.3916,213.537,8774.2333
2019-01-18 14:10:00,234.87,234.91,234.39,234.65,10530.310801107806,213.537,213.5734,213.1006,213.337,10530.3108
2019-01-18 14:15:00,234.58,234.76,234.39,234.48,6336.0344650733405,213.2734,213.437,213.1006,213.1825,6336.0345
2019-01-18 14:20:00,234.44,234.75,234.4,234.71,6851.98481895579,213.1461,213.4279,213.1097,213.3916,6851.9848
2019-01-18 14:25:00,234.65,234.79,234.56,234.74,11181.659657400758,213.337,213.4643,213.2552,213.4188,11181.6597
2019-01-18 14:30:00,234.61,234.77,234.52,234.54,11278.079803056724,213.3006,213.4461,213.2188,213.237,11278.0798
2019-01-18 14:35:00,234.48,234.57,234.26,234.27,8253.154169658426,213.1825,213.2643,212.9824,212.9915,8253.1542
2019-01-18 14:40:00,234.3,234.86,234.26,234.79,8742.435121550929,213.0188,213.5279,212.9824,213.4643,8742.4351
2019-01-18 14:45:00,234.75,234.94,234.75,234.88,6205.76469381475,213.4279,213.6007,213.4279,213.5461,6205.7647
2019-01-18 14:50:00,234.89,234.92,234.65,234.67,6317.571032926454,213.5552,213.5825,213.337,213.3552,6317.571
2019-01-18 14:55:00,234.73,234.87,234.68,234.87,7022.258693199302,213.4097,213.537,213.3643,213.537,7022.2587
2019-01-18 15:00:00,234.78,234.8,234.59,234.67,12966.458098266488,213.4552,213.4734,213.2825,213.3552,12966.4581
2019-01-18 15:05:00,234.7,234.81,234.55,234.66,4126.577084829213,213.3825,213.4825,213.2461,213.3461,4126.5771
2019-01-18 15:10:00,234.59,234.92,234.52,234.81,6504.256846856088,213.2825,213.5825,213.2188,213.4825,6504.2568
2019-01-18 15:15:00,234.89,235.13,234.75,235.01,6511.437070468765,213.5552,213.7734,213.4279,213.6643,6511.4371
2019-01-18 15:20:00,234.98,235.1,234.83,235.02,11788.90142578726,213.637,213.7461,213.5007,213.6734,11788.9014
2019-01-18 15:25:00,235.03,235.29,234.99,235.15,10794.953328546517,213.6825,213.9189,213.6461,213.7916,10794.9533
2019-01-18 15:30:00,235.18,235.43,235.15,235.17,13297.774130680067,213.8189,214.0462,213.7916,213.8098,13297.7741
2019-01-18 15:35:00,235.23,235.58,235.23,235.47,13860.908811160118,213.8643,214.1825,213.8643,214.0825,13860.9088
2019-01-18 15:40:00,235.57,235.62,235.39,235.6,17796.697097138167,214.1734,214.2189,214.0098,214.2007,17796.6971
2019-01-18 15:45:00,235.61,235.77,235.26,235.31,42913.11929428659,214.2098,214.3553,213.8916,213.9371,42913.1193
2019-01-18 15:50:00,235.33,235.58,235.19,235.43,47523.84859985639,213.9552,214.1825,213.828,214.0462,47523.8486
2019-01-18 15:55:00,235.45,236.17,235.42,236.02,86263.20648271617,214.0643,214.719,214.0371,214.5826,86263.2065
2019-01-22 09:30:00,234.68,235.64,232.87,232.89,31570.417478715764,213.3643,214.2371,211.7187,211.7369,31570.4175
2019-01-22 09:35:00,232.88,233.87,232.88,233.63,17347.42024823059,211.7278,212.6279,211.7278,212.4097,17347.4202
2019-01-22 09:40:00,233.6,233.75,233.35,233.73,7735.152323315211,212.3824,212.5188,212.1551,212.5006,7735.1523
2019-01-22 09:45:00,233.74,233.93,233.25,233.26,3279.310698533183,212.5097,212.6824,212.0642,212.0733,3279.3107
2019-01-22 09:50:00,232.97,233.21,232.63,232.88,14888.706534003486,211.8096,212.0278,211.5005,211.7278,14888.7065
2019-01-22 09:55:00,232.91,232.91,232.47,232.67,9423.530618524976,211.7551,211.7551,211.355,211.5369,9423.5306
2019-01-22 10:00:00,232.51,232.96,232.46,232.96,4598.420350805211,211.3914,211.8005,211.3459,211.8005,4598.4204
2019-01-22 10:05:00,232.96,233.25,232.69,233.09,6073.443430095394,211.8005,212.0642,211.555,211.9187,6073.4434
2019-01-22 10:10:00,233.09,233.27,232.54,232.55,2117.140219509693,211.9187,212.0824,211.4187,211.4278,2117.1402
2019-01-22 10:15:00,232.81,233.55,232.81,233.34,6016.001641193969,211.6641,212.3369,211.6641,212.146,6016.0016
2019-01-22 10:20:00,233.28,233.81,233.28,233.75,6245.768796799672,212.0914,212.5733,212.0914,212.5188,6245.7688
2019-01-22 10:25:00,233.76,233.87,233.54,233.82,5401.5796491947885,212.5278,212.6279,212.3278,212.5824,5401.5796
2019-01-22 10:30:00,233.84,234.32,233.81,234.29,6423.222894655862,212.6006,213.037,212.5733,213.0097,6423.2229
2019-01-22 10:35:00,234.36,234.52,234.22,234.46,8594.727664375832,213.0734,213.2188,212.9461,213.1643,8594.7277
2019-01-22 10:40:00,234.37,234.47,234.16,234.31,16858.139296338086,213.0824,213.1734,212.8915,213.0279,16858.1393
2019-01-22 10:45:00,234.34,234.4,234.14,234.35,5375.935993435224,213.0552,213.1097,212.8733,213.0643,5375.936
2019-01-22 10:50:00,234.39,234.54,234.31,234.33,4444.55841624782,213.1006,213.237,213.0279,213.0461,4444.5584
2019-01-22 10:55:00,234.44,234.5,234.21,234.42,6631.44937942353,213.1461,213.2006,212.937,213.1279,6631.4494
2019-01-22 11:00:00,234.37,234.45,234.16,234.23,4578.931172427941,213.0824,213.1552,212.8915,212.9552,4578.9312
2019-01-22 11:05:00,234.23,234.26,234.06,234.13,3384.962560262591,212.9552,212.9824,212.8006,212.8642,3384.9626
2019-01-22 11:10:00,234.1,234.32,234.01,234.18,4349.164016822238,212.837,213.037,212.7551,212.9097,4349.164
2019-01-22 11:15:00,234.16,234.28,233.99,234.16,2580.77751564263,212.8915,213.0006,212.737,212.8915,2580.7775
2019-01-22 11:20:00,234.24,234.33,233.9,234.03,5231.305774951277,212.9643,213.0461,212.6551,212.7733,5231.3058
2019-01-22 11:25:00,234.09,234.51,234.09,234.36,8276.746332957226,212.8279,213.2097,212.8279,213.0734,8276.7463
2019-01-22 11:30:00,234.31,234.49,234.19,234.45,7002.769514822033,213.0279,213.1915,212.9188,213.1552,7002.7695
2019-01-22 11:35:00,234.49,234.81,234.49,234.65,2872.089445071289,213.1915,213.4825,213.1915,213.337,2872.0894
2019-01-22 11:40:00,234.59,234.64,234.05,234.16,5026.156528874756,213.2825,213.3279,212.7915,212.8915,5026.1565
2019-01-22 11:45:00,234.08,234.33,234.03,234.09,5960.611344753308,212.8188,213.0461,212.7733,212.8279,5960.6113
2019-01-22 11:50:00,234.06,234.06,233.78,233.85,4840.496461175505,212.8006,212.8006,212.546,212.6097,4840.4965
2019-01-22 11:55:00,233.75,233.78,233.21,233.31,10033.849625602625,212.5188,212.546,212.0278,212.1187,10033.8496
2019-01-22 12:00:00,233.32,233.62,233.26,233.55,5287.72181762232,212.1278,212.4006,212.0733,212.3369,5287.7218
2019-01-22 12:05:00,233.63,233.84,233.63,233.8,2767.463329572264,212.4097,212.6006,212.4097,212.5642,2767.4633
2019-01-22 12:10:00,233.85,233.86,233.33,233.47,4154.272233049544,212.6097,212.6188,212.1369,212.2642,4154.2722
2019-01-22 12:15:00,233.35,233.43,233.08,233.09,12734.63945020002,212.1551,212.2278,211.9096,211.9187,12734.6395
2019-01-22 12:20:00,233.09,233.21,232.89,232.89,2789.0040004102984,211.9187,212.0278,211.7369,211.7369,2789.004
2019-01-22 12:25:00,232.89,232.92,232.67,232.74,5413.88860395938,211.7369,211.7641,211.5369,211.6005,5413.8886
2019-01-22 12:30:00,232.68,232.92,232.68,232.77,3929.633808595753,211.5459,211.7641,211.5459,211.6278,3929.6338
2019-01-22 12:35:00,232.67,232.9,232.64,232.64,4118.371114986152,211.5369,211.746,211.5096,211.5096,4118.3711
2019-01-22 12:40:00,232.73,232.76,232.65,232.7,3036.208841932506,211.5914,211.6187,211.5187,211.5641,3036.2088
2019-01-22 12:45:00,232.66,232.85,232.64,232.85,3282.3879372243305,211.5278,211.7005,211.5096,211.7005,3282.3879
2019-01-22 12:50:00,232.87,232.97,232.8,232.91,2461.790952918248,211.7187,211.8096,211.655,211.7551,2461.791
2019-01-22 12:55:00,232.89,233.0,232.88,233.0,512.8731151913016,211.7369,211.8369,211.7278,211.8369,512.8731
2019-01-22 13:00:00,232.89,232.91,232.61,232.62,5395.425171812493,211.7369,211.7551,211.4823,211.4914,5395.4252
2019-01-22 13:05:00,232.59,232.61,232.35,232.35,1948.9178377269463,211.4641,211.4823,211.2459,211.2459,1948.9178
2019-01-22 13:10:00,232.39,232.39,231.9,232.08,5921.632987998769,211.2823,211.2823,210.8368,211.0004,5921.633
2019-01-22 13:15:00,231.97,232.26,231.97,232.21,11362.190993948096,210.9004,211.1641,210.9004,211.1186,11362.191
2019-01-22 13:20:00,232.26,232.74,232.23,232.54,5267.206893014668,211.1641,211.6005,211.1368,211.4187,5267.2069
2019-01-22 13:25:00,232.49,232.92,232.48,232.78,6311.416555544158,211.3732,211.7641,211.3641,211.6369,6311.4166
2019-01-22 13:30:00,232.66,232.85,232.65,232.68,7212.021745820084,211.5278,211.7005,211.5187,211.5459,7212.0217
2019-01-22 13:35:00,232.75,232.85,232.62,232.85,3179.8133141860703,211.6096,211.7005,211.4914,211.7005,3179.8133
2019-01-22 13:40:00,232.79,232.8,232.61,232.61,1582.726433480357,211.646,211.655,211.4823,211.4823,1582.7264
2019-01-22 13:45:00,232.59,232.91,232.59,232.91,11318.083906041646,211.4641,211.7551,211.4641,211.7551,11318.0839
2019-01-22 13:50:00,232.97,233.21,232.94,233.2,8078.777310493384,211.8096,212.0278,211.7823,212.0187,8078.7773
2019-01-22 13:55:00,233.07,233.42,233.06,233.39,6871.47399733306,211.9005,212.2187,211.8914,212.1915,6871.474
2019-01-22 14:00:00,233.33,233.39,233.15,233.28,5449.789722022772,212.1369,212.1915,211.9733,212.0914,5449.7897
2019-01-22 14:05:00,233.28,233.37,233.03,233.03,5949.328136219099,212.0914,212.1733,211.8642,211.8642,5949.3281
2019-01-22 14:10:00,233.06,233.22,232.81,232.87,3391.1170376448863,211.8914,212.0369,211.6641,211.7187,3391.117
2019-01-22 14:15:00,232.86,232.95,232.69,232.69,7938.250076930967,211.7096,211.7914,211.555,211.555,7938.2501
2019-01-22 14:20:00,232.74,232.82,232.46,232.5,4943.071084213765,211.6005,211.6732,211.3459,211.3823,4943.0711
2019-01-22 14:25:00,232.46,232.6,232.41,232.44,4125.551338598831,211.3459,211.4732,211.3005,211.3277,4125.5513
2019-01-22 14:30:00,232.38,232.4,232.22,232.26,5375.935993435224,211.2732,211.2914,211.1277,211.1641,5375.936
2019-01-22 14:35:00,232.29,232.32,231.97,232.06,6909.426607857216,211.1914,211.2186,210.9004,210.9823,6909.4266
2019-01-22 14:40:00,232.1,232.29,231.98,232.04,9221.458611139604,211.0186,211.1914,210.9095,210.9641,9221.4586
2019-01-22 14:45:00,232.11,232.18,231.85,231.95,9701.507846958662,211.0277,211.0914,210.7913,210.8822,9701.5078
2019-01-22 14:50:00,231.9,232.39,231.9,232.28,14583.034157349472,210.8368,211.2823,210.8368,211.1823,14583.0342
2019-01-22 14:55:00,232.4,232.6,232.35,232.53,5852.907990563134,211.2914,211.4732,211.2459,211.4096,5852.908
2019-01-22 15:00:00,232.52,232.52,231.78,231.96,7965.945225151298,211.4005,211.4005,210.7277,210.8913,7965.9452
2019-01-22 15:05:00,232.0,232.07,231.74,231.84,3747.0509795876496,210.9277,210.9913,210.6913,210.7822,3747.051
2019-01-22 15:10:00,231.93,231.97,231.66,231.93,6205.76469381475,210.8641,210.9004,210.6186,210.8641,6205.7647
2019-01-22 15:15:00,231.87,232.03,231.84,231.94,3798.33829110678,210.8095,210.955,210.7822,210.8732,3798.3383
2019-01-22 15:20:00,231.98,232.37,231.88,232.21,5825.212842342804,210.9095,211.2641,210.8186,211.1186,5825.2128
2019-01-22 15:25:00,232.29,232.29,232.0,232.07,5846.753513180839,211.1914,211.1914,210.9277,210.9913,5846.7535
2019-01-22 15:30:00,232.13,232.23,231.78,231.82,4270.1815570827775,211.0459,211.1368,210.7277,210.7641,4270.1816
2019-01-22 15:35:00,231.81,232.38,231.59,232.38,15610.83188019284,210.755,211.2732,210.5549,211.2732,15610.8319
2019-01-22 15:40:00,232.29,233.0,232.28,232.33,15958.559852292545,211.1914,211.8369,211.1823,211.2277,15958.5599
2019-01-22 15:45:00,232.33,232.34,231.91,232.14,26930.96727869525,211.2277,211.2368,210.8459,211.055,26930.9673
2019-01-22 15:50:00,232.23,232.28,231.91,232.07,23048.51779669709,211.1368,211.1823,210.8459,210.9913,23048.5178
2019-01-22 15:55:00,232.11,233.24,232.0,233.24,72055.59544568673,211.0277,212.0551,210.9277,212.0551,72055.5954
2019-01-23 09:30:00,233.05,234.07,233.05,233.79,12290.491332444351,211.8823,212.8097,211.8823,212.5551,12290.4913
2019-01-23 09:35:00,233.9,234.42,233.62,234.42,4847.676684788184,212.6551,213.1279,212.4006,213.1279,4847.6767
2019-01-23 09:40:00,234.29,234.29,233.38,233.63,3077.2386911478097,213.0097,213.0097,212.1824,212.4097,3077.2387
2019-01-23 09:45:00,233.63,234.34,233.62,233.9,5128.731151913016,212.4097,213.0552,212.4006,212.6551,5128.7312
2019-01-23 09:50:00,233.89,234.03,233.73,234.03,1956.0980613396248,212.646,212.7733,212.5006,212.7733,1956.0981
2019-01-23 09:55:00,234.12,234.82,234.12,234.56,5687.762847471536,212.8552,213.4916,212.8552,213.2552,5687.7628
2019-01-23 10:00:00,234.82,234.87,234.02,234.4,6200.635962662837,213.4916,213.537,212.7642,213.1097,6200.636
2019-01-23 10:05:00,234.4,234.49,233.91,234.19,9016.309365063084,213.1097,213.1915,212.6642,212.9188,9016.3094
2019-01-23 10:10:00,234.18,234.46,234.15,234.25,3590.111806339112,212.9097,213.1643,212.8824,212.9733,3590.1118
2019-01-23 10:15:00,234.28,234.39,234.16,234.22,12011.488357780285,213.0006,213.1006,212.8915,212.9461,12011.4884
2019-01-23 10:20:00,234.22,234.46,234.07,234.27,10250.282080213356,212.9461,213.1643,212.8097,212.9915,10250.2821
2019-01-23 10:25:00,234.21,234.37,234.04,234.26,13835.265155400552,212.937,213.0824,212.7824,212.9824,13835.2652
2019-01-23 10:30:00,234.17,234.46,234.09,234.29,19012.20638014156,212.9006,213.1643,212.8279,213.0097,19012.2064
2019-01-23 10:35:00,234.28,234.38,234.14,234.21,6588.368037747461,213.0006,213.0915,212.8733,212.937,6588.368
2019-01-23 10:40:00,234.18,234.22,233.18,233.18,5923.684480459534,212.9097,212.9461,212.0005,212.0005,5923.6845
2019-01-23 10:45:00,233.23,233.28,232.79,232.79,5943.173658836804,212.046,212.0914,211.646,211.646,5943.1737
2019-01-23 10:50:00,232.74,232.78,232.44,232.48,2580.77751564263,211.6005,211.6369,211.3277,211.3641,2580.7775
2019-01-23 10:55:00,232.5,232.68,232.48,232.68,2461.790952918248,211.3823,211.5459,211.3641,211.5459,2461.791
2019-01-23 11:00:00,232.49,232.68,232.37,232.68,4309.159913837317,211.3732,211.5459,211.2641,211.5459,4309.1599
2019-01-23 11:05:00,232.68,232.68,232.34,232.42,2821.827879782541,211.5459,211.5459,211.2368,211.3096,2821.8279
2019-01-23 11:10:00,232.48,232.71,232.48,232.56,4519.437891065751,211.3641,211.5732,211.3641,211.4368,4519.4379
2019-01-23 11:15:00,232.56,232.71,232.05,232.05,1948.9178377269463,211.4368,211.5732,210.9732,210.9732,1948.9178
2019-01-23 11:20:00,232.03,232.03,231.3,231.31,4630.218483947071,210.955,210.955,210.2913,210.3004,4630.2185
2019-01-23 11:25:00,231.32,231.32,230.91,231.25,11690.42978767053,210.3095,210.3095,209.9367,210.2458,11690.4298
2019-01-23 11:30:00,231.29,231.47,231.2,231.4,8005.949328136218,210.2822,210.4458,210.2004,210.3822,8005.9493
2019-01-23 11:35:00,231.4,231.47,231.32,231.36,4853.831162170479,210.3822,210.4458,210.3095,210.3458,4853.8312
2019-01-23 11:40:00,231.32,231.34,230.91,230.91,7222.279208123909,210.3095,210.3277,209.9367,209.9367,7222.2792
2019-01-23 11:45:00,231.03,231.03,230.61,230.67,3385.9883064929736,210.0458,210.0458,209.664,209.7185,3385.9883
2019-01-23 11:50:00,230.71,230.92,230.41,230.52,3303.928608062365,209.7549,209.9458,209.4821,209.5821,3303.9286
2019-01-23 11:55:00,230.51,230.59,230.11,230.28,7552.569494307108,209.573,209.6458,209.2094,209.3639,7552.5695
2019-01-23 12:00:00,230.39,230.84,230.39,230.84,1234.9984613806544,209.4639,209.8731,209.4639,209.8731,1234.9985
2019-01-23 12:05:00,230.93,231.08,230.49,230.53,2240.2297671556057,209.9549,210.0913,209.5549,209.5912,2240.2298
2019-01-23 12:10:00,230.74,230.74,230.54,230.56,1230.895476459124,209.7822,209.7822,209.6003,209.6185,1230.8955
2019-01-23 12:15:00,230.8,230.87,230.56,230.66,6809.929223510103,209.8367,209.9003,209.6185,209.7094,6809.9292
2019-01-23 12:20:00,230.81,231.17,230.81,231.02,1278.0798030567237,209.8458,210.1731,209.8458,210.0367,1278.0798
2019-01-23 12:25:00,231.3,231.59,231.19,231.43,1333.4700994973844,210.2913,210.5549,210.1913,210.4095,1333.4701
2019-01-23 12:30:00,231.28,231.48,231.2,231.2,3526.51554005539,210.2731,210.4549,210.2004,210.2004,3526.5155
2019-01-23 12:35:00,231.19,231.28,231.07,231.2,3795.261052415632,210.1913,210.2731,210.0822,210.2004,3795.2611
2019-01-23 12:40:00,231.23,231.39,231.18,231.3,2165.3502923376755,210.2276,210.3731,210.1822,210.2913,2165.3503
2019-01-23 12:45:00,231.37,232.0,231.37,231.96,7020.207200738537,210.3549,210.9277,210.3549,210.8913,7020.2072
2019-01-23 12:50:00,231.84,231.94,231.77,231.8,6881.731459636885,210.7822,210.8732,210.7186,210.7459,6881.7315
2019-01-23 12:55:00,231.77,232.03,231.66,232.03,3644.4763565493895,210.7186,210.955,210.6186,210.955,3644.4764
2019-01-23 13:00:00,232.01,232.01,231.47,231.49,2230.998051082162,210.9368,210.9368,210.4458,210.464,2230.9981
2019-01-23 13:05:00,231.45,231.84,231.29,231.84,3384.962560262591,210.4277,210.7822,210.2822,210.7822,3384.9626
2019-01-23 13:10:00,231.8,231.8,231.44,231.45,1747.871576571956,210.7459,210.7459,210.4186,210.4277,1747.8716
2019-01-23 13:15:00,231.56,231.92,231.48,231.86,3861.9345573905016,210.5277,210.855,210.4549,210.8004,3861.9346
2019-01-23 13:20:00,231.82,231.93,231.78,231.78,615.447738229562,210.7641,210.8641,210.7277,210.7277,615.4477
2019-01-23 13:25:00,231.92,231.96,231.62,231.66,2065.852907990563,210.855,210.8913,210.5822,210.6186,2065.8529
2019-01-23 13:30:00,231.73,231.92,231.72,231.77,3821.93045440558,210.6822,210.855,210.6731,210.7186,3821.9305
2019-01-23 13:35:00,231.89,231.95,231.76,231.88,3086.470407221253,210.8277,210.8822,210.7095,210.8186,3086.4704
2019-01-23 13:40:00,231.77,232.1,231.77,231.91,3357.2674120422607,210.7186,211.0186,210.7186,210.8459,3357.2674
2019-01-23 13:45:00,231.88,232.15,231.88,231.92,1743.7685916504256,210.8186,211.0641,210.8186,210.855,1743.7686
2019-01-23 13:50:00,231.98,232.21,231.7,231.81,4668.171094471228,210.9095,211.1186,210.655,210.755,4668.1711
2019-01-23 13:55:00,231.82,232.01,231.68,231.91,3743.973740896502,210.7641,210.9368,210.6368,210.8459,3743.9737
2019-01-23 14:00:00,232.2,232.34,232.19,232.31,1343.7275618012104,211.1095,211.2368,211.1005,211.2096,1343.7276
2019-01-23 14:05:00,232.29,232.53,232.24,232.53,2090.4708175197457,211.1914,211.4096,211.1459,211.4096,2090.4708
2019-01-23 14:10:00,232.39,232.52,232.29,232.42,1583.7521797107397,211.2823,211.4005,211.1914,211.3096,1583.7522
2019-01-23 14:15:00,232.3,232.3,231.96,232.09,5021.027797722843,211.2005,211.2005,210.8913,211.0095,5021.0278
2019-01-23 14:20:00,232.29,232.66,232.27,232.49,2769.514822033029,211.1914,211.5278,211.1732,211.3732,2769.5148
2019-01-23 14:25:00,232.45,232.49,232.41,232.42,1538.6193455739049,211.3368,211.3732,211.3005,211.3096,1538.6193
2019-01-23 14:30:00,232.42,232.51,232.12,232.31,4880.500564160427,211.3096,211.3914,211.0368,211.2096,4880.5006
2019-01-23 14:35:00,232.42,232.57,232.21,232.35,6008.82141758129,211.3096,211.4459,211.1186,211.2459,6008.8214
2019-01-23 14:40:00,232.33,232.34,232.07,232.13,9539.43994255821,211.2277,211.2368,210.9913,211.0459,9539.4399
2019-01-23 14:45:00,232.12,232.16,231.92,231.96,2513.078264437378,211.0368,211.0732,210.855,210.8913,2513.0783
2019-01-23 14:50:00,231.95,232.21,231.9,231.93,4218.894245563647,210.8822,211.1186,210.8368,210.8641,4218.8942
2019-01-23 14:55:00,231.87,231.91,231.52,231.68,4720.484152220741,210.8095,210.8459,210.4913,210.6368,4720.4842
2019-01-23 15:00:00,231.82,232.07,231.75,231.99,5043.59421479126,210.7641,210.9913,210.7004,210.9186,5043.5942
2019-01-23 15:05:00,231.95,232.16,231.78,231.78,5777.002769514822,210.8822,211.0732,210.7277,210.7277,5777.0028
2019-01-23 15:10:00,231.73,232.12,231.73,231.94,4684.583034157349,210.6822,211.0368,210.6822,210.8732,4684.583
2019-01-23 15:15:00,231.97,232.47,231.97,232.35,20417.47871576572,210.9004,211.355,210.9004,211.2459,20417.4787
2019-01-23 15:20:00,232.41,232.76,232.4,232.64,2056.62119191712,211.3005,211.6187,211.2914,211.5096,2056.6212
2019-01-23 15:25:00,232.61,232.81,232.55,232.8,1743.7685916504256,211.4823,211.6641,211.4278,211.655,1743.7686
2019-01-23 15:30:00,232.78,232.8,232.65,232.69,4515.33490614422,211.6369,211.655,211.5187,211.555,4515.3349
2019-01-23 15:35:00,232.73,232.84,232.61,232.68,6380.141552979792,211.5914,211.6914,211.4823,211.5459,6380.1416
2019-01-23 15:40:00,232.66,232.81,232.34,232.81,20985.74212739768,211.5278,211.6641,211.2368,211.6641,20985.7421
2019-01-23 15:45:00,232.76,233.19,232.69,233.16,11739.665606728897,211.6187,212.0096,211.555,211.9823,11739.6656
2019-01-23 15:50:00,233.16,233.16,232.99,233.13,9307.621294491742,211.9823,211.9823,211.8278,211.9551,9307.6213
2019-01-23 15:55:00,233.07,233.24,232.88,233.07,26979.17735152323,211.9005,212.0551,211.7278,211.9005,26979.1774
2019-01-24 09:30:00,232.65,233.61,232.06,233.32,30128.218278797824,211.5187,212.3915,210.9823,212.1278,30128.2183
2019-01-24 09:35:00,233.41,233.92,233.25,233.25,6051.902759257359,212.2096,212.6733,212.0642,212.0642,6051.9028
2019-01-24 09:40:00,233.36,233.39,232.85,232.95,5841.624782028925,212.1642,212.1915,211.7005,211.7914,5841.6248
2019-01-24 09:45:00,233.17,233.55,233.12,233.49,6169.863575751358,211.9914,212.3369,211.946,212.2824,6169.8636
2019-01-24 09:50:00,233.26,233.27,232.85,232.85,3077.2386911478097,212.0733,212.0824,211.7005,211.7005,3077.2387
2019-01-24 09:55:00,232.96,232.96,231.83,231.84,12033.02902861832,211.8005,211.8005,210.7731,210.7822,12033.029
2019-01-24 10:00:00,231.84,232.24,231.63,232.24,9313.775771874038,210.7822,211.1459,210.5913,211.1459,9313.7758
2019-01-24 10:05:00,232.24,233.09,232.24,232.98,3208.534208636783,211.1459,211.9187,211.1459,211.8187,3208.5342
2019-01-24 10:10:00,232.86,233.67,232.83,233.6,3713.201353985024,211.7096,212.446,211.6823,212.3824,3713.2014
2019-01-24 10:15:00,233.65,233.82,233.1,233.1,25727.76695045645,212.4278,212.5824,211.9278,211.9278,25727.767
2019-01-24 10:20:00,233.12,233.33,232.66,232.66,2997.230485177967,211.946,212.1369,211.5278,211.5278,2997.2305
2019-01-24 10:25:00,232.64,232.98,232.46,232.98,4215.817006872499,211.5096,211.8187,211.3459,211.8187,4215.817
2019-01-24 10:30:00,232.98,233.47,232.93,233.3,5081.546825315417,211.8187,212.2642,211.7732,212.1096,5081.5468
2019-01-24 10:35:00,233.22,233.22,232.55,233.14,6051.902759257359,212.0369,212.0369,211.4278,211.9642,6051.9028
2019-01-24 10:40:00,233.23,233.24,233.11,233.13,1282.182787978254,212.046,212.0551,211.9369,211.9551,1282.1828
2019-01-24 10:45:00,233.03,233.31,233.0,233.31,3000.307723869115,211.8642,212.1187,211.8369,212.1187,3000.3077
2019-01-24 10:50:00,233.27,233.28,232.91,233.19,7533.080315929838,212.0824,212.0914,211.7551,212.0096,7533.0803
2019-01-24 10:55:00,233.19,233.41,233.17,233.36,6618.1146784285565,212.0096,212.2096,211.9914,212.1642,6618.1147
2019-01-24 11:00:00,233.4,233.63,233.21,233.21,2678.223407528977,212.2005,212.4097,212.0278,212.0278,2678.2234
2019-01-24 11:05:00,233.25,233.25,233.02,233.25,2839.265565699046,212.0642,212.0642,211.8551,212.0642,2839.2656
2019-01-24 11:10:00,233.24,233.42,232.68,232.78,6113.447533080315,212.0551,212.2187,211.5459,211.6369,6113.4475
2019-01-24 11:15:00,232.86,233.12,232.79,232.94,3179.8133141860703,211.7096,211.946,211.646,211.7823,3179.8133
2019-01-24 11:20:00,232.89,232.92,232.59,232.9,4549.184531746846,211.7369,211.7641,211.4641,211.746,4549.1845
2019-01-24 11:25:00,232.86,233.33,232.85,233.2,2061.749923069033,211.7096,212.1369,211.7005,212.0187,2061.7499
2019-01-24 11:30:00,233.17,233.27,232.84,232.99,3282.3879372243305,211.9914,212.0824,211.6914,211.8278,3282.3879
2019-01-24 11:35:00,232.95,233.39,232.84,233.35,2666.9401989947687,211.7914,212.1915,211.6914,212.1551,2666.9402
2019-01-24 11:40:00,233.36,233.39,233.19,233.27,3692.686429377372,212.1642,212.1915,212.0096,212.0824,3692.6864
2019-01-24 11:45:00,233.41,233.85,233.38,233.66,9051.184736896092,212.2096,212.6097,212.1824,212.4369,9051.1847
2019-01-24 11:50:00,233.6,233.6,233.3,233.44,4312.237152528464,212.3824,212.3824,212.1096,212.2369,4312.2372
2019-01-24 11:55:00,233.46,233.78,233.46,233.72,3844.496871473997,212.2551,212.546,212.2551,212.4915,3844.4969
2019-01-24 12:00:00,233.74,233.77,233.47,233.49,4805.621089342497,212.5097,212.5369,212.2642,212.2824,4805.6211
2019-01-24 12:05:00,233.47,233.65,233.38,233.59,3128.5260026669403,212.2642,212.4278,212.1824,212.3733,3128.526
2019-01-24 12:10:00,233.56,233.56,233.3,233.3,6872.499743563442,212.346,212.346,212.1096,212.1096,6872.4997
2019-01-24 12:15:00,233.3,233.45,233.25,233.28,2998.2562314083493,212.1096,212.246,212.0642,212.0914,2998.2562
2019-01-24 12:20:00,233.26,233.3,233.13,233.24,5333.880397989537,212.0733,212.1096,211.9551,212.0551,5333.8804
2019-01-24 12:25:00,233.18,233.66,233.15,233.44,11571.443224946148,212.0005,212.4369,211.9733,212.2369,11571.4432
2019-01-24 12:30:00,233.43,233.5,233.37,233.39,2051.4924607652065,212.2278,212.2915,212.1733,212.1915,2051.4925
2019-01-24 12:35:00,233.35,233.35,232.86,232.9,5941.122166376038,212.1551,212.1551,211.7096,211.746,5941.1222
2019-01-24 12:40:00,232.97,233.0,232.8,233.0,3684.480459534311,211.8096,211.8369,211.655,211.8369,3684.4805
2019-01-24 12:45:00,233.01,233.03,232.89,232.92,2051.4924607652065,211.846,211.8642,211.7369,211.7641,2051.4925
2019-01-24 12:50:00,232.91,232.91,232.41,232.72,11757.1032926454,211.7551,211.7551,211.3005,211.5823,11757.1033
2019-01-24 12:55:00,232.78,232.96,232.73,232.76,11208.329059390706,211.6369,211.8005,211.5914,211.6187,11208.3291
2019-01-24 13:00:00,232.75,233.01,232.41,232.54,6542.209457380244,211.6096,211.846,211.3005,211.4187,6542.2095
2019-01-24 13:05:00,232.62,232.69,232.33,232.52,4793.312134577905,211.4914,211.555,211.2277,211.4005,4793.3121
2019-01-24 13:10:00,232.54,232.55,231.99,232.21,5546.209867678736,211.4187,211.4278,210.9186,211.1186,5546.2099
2019-01-24 13:15:00,232.07,232.29,232.02,232.28,1438.0962149964098,210.9913,211.1914,210.9459,211.1823,1438.0962
2019-01-24 13:20:00,232.37,232.37,232.16,232.18,2154.067083803467,211.2641,211.2641,211.0732,211.0914,2154.0671
2019-01-24 13:25:00,232.15,232.48,232.03,232.27,2340.752897733101,211.0641,211.3641,210.955,211.1732,2340.7529
2019-01-24 13:30:00,232.38,232.5,232.37,232.49,13026.977125859064,211.2732,211.3823,211.2641,211.3732,13026.9771
2019-01-24 13:35:00,232.61,232.61,232.39,232.46,2882.346907375116,211.4823,211.4823,211.2823,211.3459,2882.3469
2019-01-24 13:40:00,232.46,232.6,232.29,232.29,6000.61544773823,211.3459,211.4732,211.1914,211.1914,6000.6154
2019-01-24 13:45:00,232.38,232.76,232.35,232.76,19796.902246384245,211.2732,211.6187,211.2459,211.6187,19796.9022
2019-01-24 13:50:00,232.77,233.05,232.77,232.96,1538.6193455739049,211.6278,211.8823,211.6278,211.8005,1538.6193
2019-01-24 13:55:00,233.02,233.16,232.92,233.16,3795.261052415632,211.8551,211.9823,211.7641,211.9823,3795.2611
2019-01-24 14:00:00,233.19,233.26,232.69,232.73,3810.647245871371,212.0096,212.0733,211.555,211.5914,3810.6472
2019-01-24 14:05:00,232.95,233.2,232.92,232.98,4615.858036721715,211.7914,212.0187,211.7641,211.8187,4615.858
2019-01-24 14:10:00,232.95,232.95,232.58,232.77,5256.949430710842,211.7914,211.7914,211.455,211.6278,5256.9494
2019-01-24 14:15:00,232.9,232.98,232.73,232.85,3487.537183300851,211.746,211.8187,211.5914,211.7005,3487.5372
2019-01-24 14:20:00,232.84,233.02,232.78,232.99,5599.548671658631,211.6914,211.8551,211.6369,211.8278,5599.5487
2019-01-24 14:25:00,233.11,233.19,232.97,233.19,3441.3786029336343,211.9369,212.0096,211.8096,212.0096,3441.3786
2019-01-24 14:30:00,233.04,233.35,233.03,233.35,4509.180428761924,211.8732,212.1551,211.8642,212.1551,4509.1804
2019-01-24 14:35:00,233.23,233.37,233.12,233.27,3132.6289875884704,212.046,212.1733,211.946,212.0824,3132.629
2019-01-24 14:40:00,233.24,233.28,233.0,233.11,1233.9727151502718,212.0551,212.0914,211.8369,211.9369,1233.9727
2019-01-24 14:45:00,233.17,233.32,233.17,233.31,2166.376038568058,211.9914,212.1278,211.9914,212.1187,2166.376
2019-01-24 14:50:00,233.24,233.42,233.16,233.17,4141.963278284952,212.0551,212.2187,211.9823,211.9914,4141.9633
2019-01-24 14:55:00,233.19,233.3,233.06,233.26,2910.0420555954456,212.0096,212.1096,211.8914,212.0733,2910.0421
2019-01-24 15:00:00,233.31,233.71,233.24,233.71,18158.785516463227,212.1187,212.4824,212.0551,212.4824,18158.7855
2019-01-24 15:05:00,233.68,233.86,233.67,233.78,5846.753513180839,212.4551,212.6188,212.446,212.546,5846.7535
2019-01-24 15:10:00,233.7,234.1,233.7,233.99,20499.53841419633,212.4733,212.837,212.4733,212.737,20499.5384
2019-01-24 15:15:00,233.97,234.09,233.96,234.03,4513.283413683455,212.7188,212.8279,212.7097,212.7733,4513.2834
2019-01-24 15:20:00,234.03,234.34,234.03,234.27,6773.00235921633,212.7733,213.0552,212.7733,212.9915,6773.0024
2019-01-24 15:25:00,234.32,234.47,234.23,234.23,10547.74848702431,213.037,213.1734,212.9552,212.9552,10547.7485
2019-01-24 15:30:00,234.22,234.22,233.95,233.96,7219.201969432762,212.9461,212.9461,212.7006,212.7097,7219.202
2019-01-24 15:35:00,234.0,234.09,233.91,234.06,12296.645809826648,212.746,212.8279,212.6642,212.8006,12296.6458
2019-01-24 15:40:00,234.06,234.49,233.98,234.45,19199.91794030157,212.8006,213.1915,212.7279,213.1552,19199.9179
2019-01-24 15:45:00,234.49,234.92,234.48,234.63,31647.34844599446,213.1915,213.5825,213.1825,213.3188,31647.3484
2019-01-24 15:50:00,234.63,234.66,234.44,234.51,22556.159606113448,213.3188,213.3461,213.1461,213.2097,22556.1596
2019-01-24 15:55:00,234.55,234.97,234.55,234.68,46153.451636065234,213.2461,213.6279,213.2461,213.3643,46153.4516
2019-01-25 09:30:00,235.93,235.93,234.87,235.65,14301.979690224638,214.5008,214.5008,213.537,214.2462,14301.9797
2019-01-25 09:35:00,235.76,236.24,235.57,236.21,10219.509693301876,214.3462,214.7826,214.1734,214.7553,10219.5097
2019-01-25 09:40:00,236.04,236.35,236.01,236.01,3795.261052415632,214.6008,214.8826,214.5735,214.5735,3795.2611
2019-01-25 09:45:00,236.01,236.8,235.93,236.61,13148.01518104421,214.5735,215.2917,214.5008,215.119,13148.0152
2019-01-25 09:50:00,236.54,237.02,236.44,236.69,4997.435634424043,215.0553,215.4917,214.9644,215.1917,4997.4356
2019-01-25 09:55:00,236.68,237.2,236.53,237.01,12731.562211508872,215.1826,215.6554,215.0463,215.4827,12731.5622
2019-01-25 10:00:00,237.22,237.62,237.07,237.62,5699.046056005744,215.6736,216.0372,215.5372,216.0372,5699.0461
2019-01-25 10:05:00,237.48,237.65,237.14,237.14,4513.283413683455,215.91,216.0645,215.6008,215.6008,4513.2834
2019-01-25 10:10:00,237.14,237.33,237.01,237.25,3858.8573186993535,215.6008,215.7736,215.4827,215.7009,3858.8573
2019-01-25 10:15:00,237.26,237.38,237.06,237.38,3166.4786131910964,215.7099,215.819,215.5281,215.819,3166.4786
2019-01-25 10:20:00,237.16,237.38,237.12,237.14,2467.945430300544,215.619,215.819,215.5827,215.6008,2467.9454
2019-01-25 10:25:00,237.12,237.3,236.91,236.98,3900.91291414504,215.5827,215.7463,215.3917,215.4554,3900.9129
2019-01-25 10:30:00,236.99,237.38,236.9,237.27,10442.096625294902,215.4645,215.819,215.3826,215.719,10442.0966
2019-01-25 10:35:00,237.12,237.38,236.95,237.33,10975.484665093856,215.5827,215.819,215.4281,215.7736,10975.4847
2019-01-25 10:40:00,237.39,238.23,237.39,238.23,23206.48271617602,215.8281,216.5918,215.8281,216.5918,23206.4827
2019-01-25 10:45:00,238.29,238.64,238.04,238.55,10899.579444045545,216.6464,216.9646,216.4191,216.8828,10899.5794
2019-01-25 10:50:00,238.63,238.63,238.15,238.26,26697.097138168017,216.9555,216.9555,216.5191,216.6191,26697.0971
2019-01-25 10:55:00,238.2,238.29,237.57,237.59,48448.04595343112,216.5646,216.6464,215.9918,216.01,48448.046
2019-01-25 11:00:00,237.54,237.56,237.24,237.43,9452.25151297569,215.9645,215.9827,215.6918,215.8645,9452.2515
2019-01-25 11:05:00,237.35,237.5,236.94,237.14,6872.499743563442,215.7918,215.9281,215.419,215.6008,6872.4997
2019-01-25 11:10:00,237.19,237.39,236.91,237.11,14117.345368755769,215.6463,215.8281,215.3917,215.5736,14117.3454
2019-01-25 11:15:00,237.15,237.5,237.1,237.43,7071.494512257667,215.6099,215.9281,215.5645,215.8645,7071.4945
2019-01-25 11:20:00,237.49,237.5,236.84,237.06,5149.246076520669,215.9191,215.9281,215.3281,215.5281,5149.2461
2019-01-25 11:25:00,237.06,237.21,236.9,236.95,7134.065032311006,215.5281,215.6645,215.3826,215.4281,7134.065
2019-01-25 11:30:00,236.92,237.0,236.65,236.79,3461.893527541286,215.4008,215.4736,215.1554,215.2826,3461.8935
2019-01-25 11:35:00,236.73,236.85,236.68,236.68,5923.684480459534,215.2281,215.3372,215.1826,215.1826,5923.6845
2019-01-25 11:40:00,236.73,236.78,236.31,236.38,16108.318801928404,215.2281,215.2735,214.8462,214.9099,16108.3188
2019-01-25 11:45:00,236.39,237.19,236.35,237.19,10130.26977125859,214.919,215.6463,214.8826,215.6463,10130.2698
2019-01-25 11:50:00,237.19,237.53,237.19,237.34,8063.391117037644,215.6463,215.9554,215.6463,215.7827,8063.3911
2019-01-25 11:55:00,237.37,237.41,237.08,237.08,6310.390809313775,215.81,215.8463,215.5463,215.5463,6310.3908
2019-01-25 12:00:00,237.09,237.1,236.75,236.91,27387.424351215508,215.5554,215.5645,215.2463,215.3917,27387.4244
2019-01-25 12:05:00,236.91,236.95,236.64,236.74,28129.03887578213,215.3917,215.4281,215.1463,215.2372,28129.0389
2019-01-25 12:10:00,236.75,237.06,236.72,236.94,9948.71268848087,215.2463,215.5281,215.219,215.419,9948.7127
2019-01-25 12:15:00,236.93,237.04,236.68,236.74,5098.984511231921,215.4099,215.5099,215.1826,215.2372,5098.9845
2019-01-25 12:20:00,236.72,236.84,236.56,236.83,7586.419119909734,215.219,215.3281,215.0735,215.319,7586.4191
2019-01-25 12:25:00,236.87,237.21,236.87,237.19,5940.096420145655,215.3554,215.6645,215.3554,215.6463,5940.0964
2019-01-25 12:30:00,237.05,237.13,236.57,236.71,9479.94666119602,215.519,215.5918,215.0826,215.2099,9479.9467
2019-01-25 12:35:00,236.73,236.94,236.68,236.77,7993.640373371628,215.2281,215.419,215.1826,215.2645,7993.6404
2019-01-25 12:40:00,236.77,236.77,236.48,236.58,2769.514822033029,215.2645,215.2645,215.0008,215.0917,2769.5148
2019-01-25 12:45:00,236.56,236.56,235.61,235.94,10770.335419017334,215.0735,215.0735,214.2098,214.5098,10770.3354
2019-01-25 12:50:00,235.98,236.08,235.72,235.87,4393.27110472869,214.5462,214.6371,214.3098,214.4462,4393.2711
2019-01-25 12:55:00,235.83,236.35,235.77,236.28,4786.131910965227,214.4098,214.8826,214.3553,214.819,4786.1319
2019-01-25 13:00:00,236.26,236.47,236.18,236.4,3077.2386911478097,214.8008,214.9917,214.728,214.9281,3077.2387
2019-01-25 13:05:00,236.41,236.44,236.25,236.42,5067.18637809006,214.9372,214.9644,214.7917,214.9462,5067.1864
2019-01-25 13:10:00,236.36,236.9,236.32,236.56,17717.714637398705,214.8917,215.3826,214.8553,215.0735,17717.7146
2019-01-25 13:15:00,236.52,236.53,236.34,236.34,3413.683454713304,215.0372,215.0463,214.8735,214.8735,3413.6835
2019-01-25 13:20:00,236.31,236.55,236.22,236.52,4102.984921530413,214.8462,215.0644,214.7644,215.0372,4102.9849
2019-01-25 13:25:00,236.7,236.95,236.61,236.92,4079.392758231613,215.2008,215.4281,215.119,215.4008,4079.3928
2019-01-25 13:30:00,236.82,237.09,236.72,236.83,5625.192327418196,215.3099,215.5554,215.219,215.319,5625.1923
2019-01-25 13:35:00,236.84,236.94,236.49,236.59,3036.208841932506,215.3281,215.419,215.0099,215.1008,3036.2088
2019-01-25 13:40:00,236.53,236.71,236.41,236.47,3584.9830751871987,215.0463,215.2099,214.9372,214.9917,3584.9831
2019-01-25 13:45:00,236.52,236.63,236.46,236.52,2563.3398297261256,215.0372,215.1372,214.9826,215.0372,2563.3398
2019-01-25 13:50:00,236.52,236.63,236.29,236.4,6810.9549697404855,215.0372,215.1372,214.8281,214.9281,6810.955
2019-01-25 13:55:00,236.38,236.38,236.25,236.25,3203.40547748487,214.9099,214.9099,214.7917,214.7917,3203.4055
2019-01-25 14:00:00,236.28,236.38,236.17,236.37,2359.216329879988,214.819,214.9099,214.719,214.9008,2359.2163
2019-01-25 14:05:00,236.41,236.45,236.33,236.36,4558.416247820289,214.9372,214.9735,214.8644,214.8917,4558.4162
2019-01-25 14:10:00,236.37,236.62,236.2,236.62,4196.32782849523,214.9008,215.1281,214.7462,215.1281,4196.3278
2019-01-25 14:15:00,236.64,236.86,236.63,236.73,7643.86090881116,215.1463,215.3463,215.1372,215.2281,7643.8609
2019-01-25 14:20:00,236.79,236.79,236.37,236.47,3990.152836188327,215.2826,215.2826,214.9008,214.9917,3990.1528
2019-01-25 14:25:00,236.49,236.51,236.2,236.26,4770.745717509488,215.0099,215.0281,214.7462,214.8008,4770.7457
2019-01-25 14:30:00,236.28,236.42,236.18,236.25,7853.113139809211,214.819,214.9462,214.728,214.7917,7853.1131
2019-01-25 14:35:00,236.22,236.24,236.11,236.22,2301.7745409785616,214.7644,214.7826,214.6644,214.7644,2301.7745
2019-01-25 14:40:00,236.22,236.33,236.12,236.24,4870.2431018566,214.7644,214.8644,214.6735,214.7826,4870.2431
2019-01-25 14:45:00,236.21,236.38,236.2,236.26,5487.742332546928,214.7553,214.9099,214.7462,214.8008,5487.7423
2019-01-25 14:50:00,236.2,236.2,235.94,236.11,5406.708380346702,214.7462,214.7462,214.5098,214.6644,5406.7084
2019-01-25 14:55:00,236.09,236.33,236.07,236.22,6488.870653400349,214.6462,214.8644,214.628,214.7644,6488.8707
2019-01-25 15:00:00,236.22,236.54,236.13,236.54,16411.939686121652,214.7644,215.0553,214.6826,215.0553,16411.9397
2019-01-25 15:05:00,236.61,236.8,236.58,236.73,9039.901528361885,215.119,215.2917,215.0917,215.2281,9039.9015
2019-01-25 15:10:00,236.76,236.89,236.75,236.84,8264.437378192635,215.2554,215.3736,215.2463,215.3281,8264.4374
2019-01-25 15:15:00,236.83,236.97,236.83,236.88,6393.476253974766,215.319,215.4463,215.319,215.3645,6393.4763
2019-01-25 15:20:00,236.87,236.87,236.25,236.25,4379.936403733716,215.3554,215.3554,214.7917,214.7917,4379.9364
2019-01-25 15:25:00,236.25,236.32,235.91,235.94,10096.420145655964,214.7917,214.8553,214.4826,214.5098,10096.4201
2019-01-25 15:30:00,235.96,236.0,235.69,235.84,22108.934249666632,214.528,214.5644,214.2825,214.4189,22108.9342
2019-01-25 15:35:00,235.83,236.0,235.64,235.84,6841.727356651964,214.4098,214.5644,214.2371,214.4189,6841.7274
2019-01-25 15:40:00,235.96,236.36,235.84,236.36,9004.000410298491,214.528,214.8917,214.4189,214.8917,9004.0004
2019-01-25 15:45:00,236.36,236.62,236.36,236.62,28118.781413478304,214.8917,215.1281,214.8917,215.1281,28118.7814
2019-01-25 15:50:00,236.58,236.66,236.19,236.25,35502.102779772285,215.0917,215.1644,214.7371,214.7917,35502.1028
2019-01-25 15:55:00,236.3,237.1,236.27,236.92,132069.95589291208,214.8371,215.5645,214.8099,215.4008,132069.9559
2019-01-28 09:30:00,235.07,236.12,234.49,234.5,11465.79136321674,213.7189,214.6735,213.1915,213.2006,11465.7914
2019-01-28 09:35:00,234.64,235.1,234.01,234.01,2615.652887475638,213.3279,213.7461,212.7551,212.7551,2615.6529
2019-01-28 09:40:00,234.4,234.63,233.87,233.87,4205.559544568673,213.1097,213.3188,212.6279,212.6279,4205.5595
2019-01-28 09:45:00,233.93,234.15,233.77,233.88,8205.969843060826,212.6824,212.8824,212.5369,212.6369,8205.9698
2019-01-28 09:50:00,233.94,234.17,233.68,233.9,13293.67114575854,212.6915,212.9006,212.4551,212.6551,13293.6711
2019-01-28 09:55:00,233.91,234.52,233.81,234.43,3947.0714945122577,212.6642,213.2188,212.5733,213.137,3947.0715
2019-01-28 10:00:00,234.17,234.59,233.92,234.22,10607.2417683865,212.9006,213.2825,212.6733,212.9461,10607.2418
2019-01-28 10:05:00,234.21,235.27,234.21,235.07,4711.252436147297,212.937,213.9007,212.937,213.7189,4711.2524
2019-01-28 10:10:00,235.01,235.14,234.55,234.75,4192.2248435737,213.6643,213.7825,213.2461,213.4279,4192.2248
2019-01-28 10:15:00,234.73,235.1,234.72,234.98,2564.365575956508,213.4097,213.7461,213.4007,213.637,2564.3656
2019-01-28 10:20:00,234.98,235.56,234.98,235.23,3866.037542312032,213.637,214.1644,213.637,213.8643,3866.0375
2019-01-28 10:25:00,235.54,235.85,235.46,235.77,5949.328136219099,214.1462,214.428,214.0734,214.3553,5949.3281
2019-01-28 10:30:00,235.73,235.73,235.49,235.57,1641.1939686121652,214.3189,214.3189,214.1007,214.1734,1641.194
2019-01-28 10:35:00,235.59,235.73,234.96,234.96,4366.601702738743,214.1916,214.3189,213.6189,213.6189,4366.6017
2019-01-28 10:40:00,234.85,235.8,234.84,235.74,5493.896809929223,213.5188,214.3826,213.5098,214.328,5493.8968
2019-01-28 10:45:00,235.66,235.66,235.05,235.05,4923.581905836496,214.2553,214.2553,213.7007,213.7007,4923.5819
2019-01-28 10:50:00,234.92,235.57,234.88,235.51,4764.591240127193,213.5825,214.1734,213.5461,214.1189,4764.5912
2019-01-28 10:55:00,235.37,235.48,234.82,234.82,8746.538106472459,213.9916,214.0916,213.4916,213.4916,8746.5381
2019-01-28 11:00:00,234.85,235.06,234.68,234.72,4629.1927377166885,213.5188,213.7098,213.3643,213.4007,4629.1927
2019-01-28 11:05:00,234.7,234.97,234.59,234.96,3751.15396450918,213.3825,213.6279,213.2825,213.6189,3751.154
2019-01-28 11:10:00,235.08,235.48,235.01,235.43,5641.604267104318,213.728,214.0916,213.6643,214.0462,5641.6043
2019-01-28 11:15:00,235.45,235.45,234.81,235.1,9997.948507539237,214.0643,214.0643,213.4825,213.7461,9997.9485
2019-01-28 11:20:00,235.03,235.5,234.93,235.5,5468.253154169658,213.6825,214.1098,213.5916,214.1098,5468.2532
2019-01-28 11:25:00,235.44,235.58,235.1,235.11,12444.353267001745,214.0553,214.1825,213.7461,213.7552,12444.3533
2019-01-28 11:30:00,234.98,235.2,234.72,234.84,7066.365781105754,213.637,213.8371,213.4007,213.5098,7066.3658
2019-01-28 11:35:00,234.84,234.9,234.53,234.67,2622.833111088317,213.5098,213.5643,213.2279,213.3552,2622.8331
2019-01-28 11:40:00,234.58,234.62,234.33,234.4,4282.490511847369,213.2734,213.3097,213.0461,213.1097,4282.4905
2019-01-28 11:45:00,234.52,234.79,234.18,234.61,14838.44496871474,213.2188,213.4643,212.9097,213.3006,14838.445
2019-01-28 11:50:00,234.54,234.73,234.38,234.43,12565.39132218689,213.237,213.4097,213.0915,213.137,12565.3913
2019-01-28 11:55:00,234.47,234.71,234.38,234.47,12678.223407528976,213.1734,213.3916,213.0915,213.1734,12678.2234
2019-01-28 12:00:00,234.52,234.75,234.25,234.75,6072.417683865012,213.2188,213.4279,212.9733,213.4279,6072.4177
2019-01-28 12:05:00,234.68,234.87,234.51,234.86,6359.626628372141,213.3643,213.537,213.2097,213.5279,6359.6266
2019-01-28 12:10:00,234.9,235.06,234.8,235.06,1636.0652374602523,213.5643,213.7098,213.4734,213.7098,1636.0652
2019-01-28 12:15:00,235.09,235.13,234.87,234.9,2036.1062673094675,213.737,213.7734,213.537,213.5643,2036.1063
2019-01-28 12:20:00,234.95,235.13,234.87,234.96,1230.895476459124,213.6098,213.7734,213.537,213.6189,1230.8955
2019-01-28 12:25:00,234.94,235.05,234.88,234.97,1641.1939686121652,213.6007,213.7007,213.5461,213.6279,1641.194
2019-01-28 12:30:00,235.01,235.15,234.77,234.91,1948.9178377269463,213.6643,213.7916,213.4461,213.5734,1948.9178
2019-01-28 12:35:00,234.84,234.85,234.62,234.71,3795.261052415632,213.5098,213.5188,213.3097,213.3916,3795.2611
2019-01-28 12:40:00,234.65,234.8,234.57,234.57,3901.938660375423,213.337,213.4734,213.2643,213.2643,3901.9387
2019-01-28 12:45:00,234.73,234.93,234.65,234.88,3590.111806339112,213.4097,213.5916,213.337,213.5461,3590.1118
2019-01-28 12:50:00,234.93,234.93,234.55,234.87,12884.39839983588,213.5916,213.5916,213.2461,213.537,12884.3984
2019-01-28 12:55:00,234.94,234.94,234.6,234.67,3341.8812185865218,213.6007,213.6007,213.2916,213.3552,3341.8812
2019-01-28 13:00:00,234.62,234.77,234.55,234.64,2700.7898245973943,213.3097,213.4461,213.2461,213.3279,2700.7898
2019-01-28 13:05:00,234.58,235.2,234.54,235.2,10710.842137655143,213.2734,213.8371,213.237,213.8371,10710.8421
2019-01-28 13:10:00,235.26,235.33,235.18,235.27,2008.4111190891367,213.8916,213.9552,213.8189,213.9007,2008.4111
2019-01-28 13:15:00,235.27,235.29,235.06,235.21,1815.570827777208,213.9007,213.9189,213.7098,213.8461,1815.5708
2019-01-28 13:20:00,235.18,235.52,235.18,235.47,2661.811467842856,213.8189,214.128,213.8189,214.0825,2661.8115
2019-01-28 13:25:00,235.41,235.41,235.23,235.3,2040.209252230998,214.028,214.028,213.8643,213.928,2040.2093
2019-01-28 13:30:00,235.25,235.49,235.19,235.29,4554.313262898759,213.8825,214.1007,213.828,213.9189,4554.3133
2019-01-28 13:35:00,235.43,235.51,235.17,235.35,3216.740178479844,214.0462,214.1189,213.8098,213.9734,3216.7402
2019-01-28 13:40:00,235.45,235.45,235.3,235.34,1492.4607652066877,214.0643,214.0643,213.928,213.9643,1492.4608
2019-01-28 13:45:00,235.35,235.46,235.31,235.44,3034.1573494717404,213.9734,214.0734,213.9371,214.0553,3034.1573
2019-01-28 13:50:00,235.55,235.55,235.26,235.41,2974.6640681095496,214.1553,214.1553,213.8916,214.028,2974.6641
2019-01-28 13:55:00,235.36,235.36,235.02,235.02,2343.8301364242484,213.9825,213.9825,213.6734,213.6734,2343.8301
2019-01-28 14:00:00,235.07,235.3,235.04,235.04,1948.9178377269463,213.7189,213.928,213.6916,213.6916,1948.9178
2019-01-28 14:05:00,235.12,235.12,234.85,235.08,1559.134270181557,213.7643,213.7643,213.5188,213.728,1559.1343
2019-01-28 14:10:00,234.98,234.98,234.74,234.74,1538.6193455739049,213.637,213.637,213.4188,213.4188,1538.6193
2019-01-28 14:15:00,234.7,234.76,234.5,234.72,7077.648989639963,213.3825,213.437,213.2006,213.4007,7077.649
2019-01-28 14:20:00,234.94,235.05,234.71,234.72,2216.637603856805,213.6007,213.7007,213.3916,213.4007,2216.6376
2019-01-28 14:25:00,234.74,234.86,234.67,234.85,4029.1311929428657,213.4188,213.5279,213.3552,213.5188,4029.1312
2019-01-28 14:30:00,235.0,235.0,234.85,234.95,2616.678633706021,213.6552,213.6552,213.5188,213.6098,2616.6786
2019-01-28 14:35:00,234.91,235.07,234.77,234.88,7385.372858754744,213.5734,213.7189,213.4461,213.5461,7385.3729
2019-01-28 14:40:00,234.96,234.96,234.67,234.87,6057.031490409273,213.6189,213.6189,213.3552,213.537,6057.0315
2019-01-28 14:45:00,234.84,235.12,234.83,235.03,4000.410298492153,213.5098,213.7643,213.5007,213.6825,4000.4103
2019-01-28 14:50:00,235.12,235.32,235.0,235.15,11410.40106677608,213.7643,213.9462,213.6552,213.7916,11410.4011
2019-01-28 14:55:00,235.07,235.4,235.03,235.36,11570.417478715764,213.7189,214.0189,213.6825,213.9825,11570.4175
2019-01-28 15:00:00,235.29,235.53,235.25,235.42,3077.2386911478097,213.9189,214.1371,213.8825,214.0371,3077.2387
2019-01-28 15:05:00,235.43,235.44,235.15,235.27,8807.057134065031,214.0462,214.0553,213.7916,213.9007,8807.0571
2019-01-28 15:10:00,235.27,235.63,235.2,235.63,3179.8133141860703,213.9007,214.228,213.8371,214.228,3179.8133
2019-01-28 15:15:00,235.56,235.57,235.42,235.55,5555.441583752179,214.1644,214.1734,214.0371,214.1553,5555.4416
2019-01-28 15:20:00,235.57,235.77,235.5,235.74,8060.313878346496,214.1734,214.3553,214.1098,214.328,8060.3139
2019-01-28 15:25:00,235.68,235.72,235.52,235.57,4492.768489075803,214.2735,214.3098,214.128,214.1734,4492.7685
2019-01-28 15:30:00,235.5,235.73,235.49,235.73,10507.744384039388,214.1098,214.3189,214.1007,214.3189,10507.7444
2019-01-28 15:35:00,235.76,235.76,235.55,235.64,8524.976920709816,214.3462,214.3462,214.1553,214.2371,8524.9769
2019-01-28 15:40:00,235.64,235.75,235.5,235.5,10168.222381782747,214.2371,214.3371,214.1098,214.1098,10168.2224
2019-01-28 15:45:00,235.44,235.62,235.18,235.21,12560.262591034978,214.0553,214.2189,213.8189,213.8461,12560.2626
2019-01-28 15:50:00,235.26,235.31,235.11,235.14,11336.547338188531,213.8916,213.9371,213.7552,213.7825,11336.5473
2019-01-28 15:55:00,235.18,235.83,235.18,235.74,32439.22453584983,213.8189,214.4098,213.8189,214.328,32439.2245
2019-01-29 09:30:00,235.81,236.84,235.81,236.84,12401.271925325676,214.3916,215.3281,214.3916,215.3281,12401.2719
2019-01-29 09:35:00,236.58,236.77,235.88,236.34,12963.38085957534,215.0917,215.2645,214.4553,214.8735,12963.3809
2019-01-29 09:40:00,236.32,236.32,235.7,235.8,5245.666222176634,214.8553,214.8553,214.2916,214.3826,5245.6662
2019-01-29 09:45:00,235.67,236.53,235.66,236.53,3622.935685711355,214.2644,215.0463,214.2553,215.0463,3622.9357
2019-01-29 09:50:00,236.64,236.64,236.09,236.18,5323.622935685711,215.1463,215.1463,214.6462,214.728,5323.6229
2019-01-29 09:55:00,236.1,236.8,236.09,236.59,9590.72725407734,214.6553,215.2917,214.6462,215.1008,9590.7273
2019-01-29 10:00:00,236.58,237.19,236.43,237.0,7265.360549799979,215.0917,215.6463,214.9553,215.4736,7265.3605
2019-01-29 10:05:00,237.0,237.07,236.48,236.59,4095.804697917735,215.4736,215.5372,215.0008,215.1008,4095.8047
2019-01-29 10:10:00,236.43,236.51,235.7,235.81,8323.930659554826,214.9553,215.0281,214.2916,214.3916,8323.9307
2019-01-29 10:15:00,235.74,236.08,235.7,236.08,4205.559544568673,214.328,214.6371,214.2916,214.6371,4205.5595
2019-01-29 10:20:00,236.18,236.62,236.16,236.6,4815.878551646322,214.728,215.1281,214.7099,215.1099,4815.8786
2019-01-29 10:25:00,236.48,237.17,236.48,237.17,7765.92471022669,215.0008,215.6281,215.0008,215.6281,7765.9247
2019-01-29 10:30:00,237.23,237.3,236.67,236.67,4390.193866037542,215.6827,215.7463,215.1735,215.1735,4390.1939
2019-01-29 10:35:00,236.77,237.2,236.74,237.0,19449.17427428454,215.2645,215.6554,215.2372,215.4736,19449.1743
2019-01-29 10:40:00,236.77,236.94,236.51,236.55,9213.252641296544,215.2645,215.419,215.0281,215.0644,9213.2526
2019-01-29 10:45:00,236.82,237.03,236.28,236.35,3540.875987280747,215.3099,215.5008,214.819,214.8826,3540.876
2019-01-29 10:50:00,236.51,236.51,236.06,236.1,8091.086265257974,215.0281,215.0281,214.6189,214.6553,8091.0863
2019-01-29 10:55:00,236.11,236.11,235.7,235.96,4628.166991486306,214.6644,214.6644,214.2916,214.528,4628.167
2019-01-29 11:00:00,235.92,236.58,235.85,236.58,3231.1006257052004,214.4917,215.0917,214.428,215.0917,3231.1006
2019-01-29 11:05:00,236.58,237.34,236.57,237.12,17059.185557493074,215.0917,215.7827,215.0826,215.5827,17059.1856
2019-01-29 11:10:00,237.08,237.18,236.65,236.67,2109.959995897015,215.5463,215.6372,215.1554,215.1735,2109.96
2019-01-29 11:15:00,236.71,237.13,236.6,237.09,6303.210585701097,215.2099,215.5918,215.1099,215.5554,6303.2106
2019-01-29 11:20:00,237.17,237.18,236.78,236.78,6484.767668478818,215.6281,215.6372,215.2735,215.2735,6484.7677
2019-01-29 11:25:00,236.78,237.18,236.67,236.98,6875.57698225459,215.2735,215.6372,215.1735,215.4554,6875.577
2019-01-29 11:30:00,237.07,237.44,237.07,237.44,2126.3719355831367,215.5372,215.8736,215.5372,215.8736,2126.3719
2019-01-29 11:35:00,237.66,237.93,237.56,237.86,3231.1006257052004,216.0736,216.3191,215.9827,216.2555,3231.1006
2019-01-29 11:40:00,237.82,237.89,237.53,237.62,8335.213868089035,216.2191,216.2827,215.9554,216.0372,8335.2139
2019-01-29 11:45:00,237.68,237.68,237.32,237.59,16754.538927069443,216.0918,216.0918,215.7645,216.01,16754.5389
2019-01-29 11:50:00,237.49,237.53,237.32,237.44,8405.990357985434,215.9191,215.9554,215.7645,215.8736,8405.9904
2019-01-29 11:55:00,237.4,237.61,237.36,237.57,4205.559544568673,215.8372,216.0282,215.8009,215.9918,4205.5595
2019-01-29 12:00:00,237.56,237.96,237.46,237.78,9953.841419632785,215.9827,216.3464,215.8918,216.1827,9953.8414
2019-01-29 12:05:00,237.78,237.9,237.53,237.54,3528.5670325161555,216.1827,216.2918,215.9554,215.9645,3528.567
2019-01-29 12:10:00,237.58,238.1,237.56,237.94,5333.880397989537,216.0009,216.4737,215.9827,216.3282,5333.8804
2019-01-29 12:15:00,237.87,238.03,237.61,237.86,7277.66950456457,216.2645,216.41,216.0282,216.2555,7277.6695
2019-01-29 12:20:00,237.89,238.2,237.89,238.08,2646.4252743871166,216.2827,216.5646,216.2827,216.4555,2646.4253
2019-01-29 12:25:00,238.3,238.43,238.3,238.43,1747.871576571956,216.6555,216.7737,216.6555,216.7737,1747.8716
2019-01-29 12:30:00,238.43,238.43,237.95,238.04,5538.003897835675,216.7737,216.7737,216.3373,216.4191,5538.0039
2019-01-29 12:35:00,238.03,238.05,237.91,238.03,2564.365575956508,216.41,216.4282,216.3009,216.41,2564.3656
2019-01-29 12:40:00,238.05,238.31,238.05,238.22,3750.1282182787977,216.4282,216.6646,216.4282,216.5828,3750.1282
2019-01-29 12:45:00,238.16,238.37,238.15,238.35,7282.798235716484,216.5282,216.7191,216.5191,216.7009,7282.7982
2019-01-29 12:50:00,238.37,238.57,238.3,238.56,5881.628885013847,216.7191,216.901,216.6555,216.8919,5881.6289
2019-01-29 12:55:00,238.62,238.64,238.08,238.09,4988.203918350599,216.9464,216.9646,216.4555,216.4646,4988.2039
2019-01-29 13:00:00,237.98,237.98,237.78,237.78,6572.981844291722,216.3646,216.3646,216.1827,216.1827,6572.9818
2019-01-29 13:05:00,237.66,237.91,237.66,237.75,5044.619961021643,216.0736,216.3009,216.0736,216.1554,5044.62
2019-01-29 13:10:00,237.76,237.99,237.72,237.73,4801.518104420966,216.1645,216.3736,216.1282,216.1373,4801.5181
2019-01-29 13:15:00,237.65,238.04,237.65,238.04,2911.067801825828,216.0645,216.4191,216.0645,216.4191,2911.0678
2019-01-29 13:20:00,238.08,238.14,237.77,237.78,12260.744691763255,216.4555,216.51,216.1736,216.1827,12260.7447
2019-01-29 13:25:00,237.77,237.86,237.65,237.82,8462.406400656477,216.1736,216.2555,216.0645,216.2191,8462.4064
2019-01-29 13:30:00,237.89,237.89,237.8,237.87,2647.451020617499,216.2827,216.2827,216.2009,216.2645,2647.451
2019-01-29 13:35:00,237.81,237.89,237.76,237.86,7187.403836290901,216.21,216.2827,216.1645,216.2555,7187.4038
2019-01-29 13:40:00,237.82,238.0,237.73,238.0,7784.388142373577,216.2191,216.3827,216.1373,216.3827,7784.3881
2019-01-29 13:45:00,237.92,238.02,237.91,237.93,19798.953738845008,216.31,216.4009,216.3009,216.3191,19798.9537
2019-01-29 13:50:00,237.91,237.96,237.63,237.69,33038.26033439327,216.3009,216.3464,216.0463,216.1009,33038.2603
2019-01-29 13:55:00,237.69,237.9,237.67,237.83,7264.334803569596,216.1009,216.2918,216.0827,216.2282,7264.3348
2019-01-29 14:00:00,237.78,237.79,237.63,237.79,4513.283413683455,216.1827,216.1918,216.0463,216.1918,4513.2834
2019-01-29 14:05:00,237.75,237.86,237.51,237.66,4995.384141963278,216.1554,216.2555,215.9372,216.0736,4995.3841
2019-01-29 14:10:00,237.65,237.65,237.35,237.43,9506.616063185968,216.0645,216.0645,215.7918,215.8645,9506.6161
2019-01-29 14:15:00,237.37,237.37,237.04,237.05,3536.773002359216,215.81,215.81,215.5099,215.519,3536.773
2019-01-29 14:20:00,237.04,237.05,236.65,236.79,9372.243307005849,215.5099,215.519,215.1554,215.2826,9372.2433
2019-01-29 14:25:00,236.73,236.95,236.47,236.9,13575.751359113754,215.2281,215.4281,214.9917,215.3826,13575.7514
2019-01-29 14:30:00,236.86,236.9,236.57,236.74,8224.433275207713,215.3463,215.3826,215.0826,215.2372,8224.4333
2019-01-29 14:35:00,236.72,236.76,236.33,236.47,9734.331726330904,215.219,215.2554,214.8644,214.9917,9734.3317
2019-01-29 14:40:00,236.44,236.49,236.13,236.24,5171.8124935890855,214.9644,215.0099,214.6826,214.7826,5171.8125
2019-01-29 14:45:00,236.35,236.35,235.99,236.1,5695.968817314596,214.8826,214.8826,214.5553,214.6553,5695.9688
2019-01-29 14:50:00,236.03,236.08,235.89,236.06,6138.065442609498,214.5917,214.6371,214.4644,214.6189,6138.0654
2019-01-29 14:55:00,235.99,236.1,235.82,236.01,6598.625500051287,214.5553,214.6553,214.4007,214.5735,6598.6255
2019-01-29 15:00:00,236.04,236.15,235.92,236.04,5564.673299825623,214.6008,214.7008,214.4917,214.6008,5564.6733
2019-01-29 15:05:00,235.96,236.22,235.86,236.18,14567.647963893733,214.528,214.7644,214.4371,214.728,14567.648
2019-01-29 15:10:00,236.12,236.2,235.96,236.03,14112.216637603857,214.6735,214.7462,214.528,214.5917,14112.2166
2019-01-29 15:15:00,236.04,236.3,235.93,236.28,5533.900912914145,214.6008,214.8371,214.5008,214.819,5533.9009
2019-01-29 15:20:00,236.33,236.55,236.33,236.5,7446.9176325777,214.8644,215.0644,214.8644,215.019,7446.9176
2019-01-29 15:25:00,236.48,236.76,236.41,236.52,12023.797312544875,215.0008,215.2554,214.9372,215.0372,12023.7973
2019-01-29 15:30:00,236.6,236.84,236.52,236.56,6971.997127910555,215.1099,215.3281,215.0372,215.0735,6971.9971
2019-01-29 15:35:00,236.57,236.57,236.35,236.35,12247.409990768285,215.0826,215.0826,214.8826,214.8826,12247.41
2019-01-29 15:40:00,236.38,236.5,236.26,236.31,15933.94194276336,214.9099,215.019,214.8008,214.8462,15933.9419
2019-01-29 15:45:00,236.34,236.6,236.31,236.41,15917.530003077238,214.8735,215.1099,214.8462,214.9372,15917.53
2019-01-29 15:50:00,236.38,236.72,236.34,236.72,18716.79146579136,214.9099,215.219,214.8735,215.219,18716.7915
2019-01-29 15:55:00,236.74,236.8,236.23,236.37,64303.005436455016,215.2372,215.2917,214.7735,214.9008,64303.0054
2019-01-30 09:30:00,236.85,237.39,236.59,236.89,30578.520873935788,215.3372,215.8281,215.1008,215.3736,30578.5209
2019-01-30 09:35:00,237.05,237.86,236.26,236.26,18668.58139296338,215.519,216.2555,214.8008,214.8008,18668.5814
2019-01-30 09:40:00,236.47,236.56,235.78,235.95,14858.959893322392,214.9917,215.0735,214.3644,214.5189,14858.9599
2019-01-30 09:45:00,236.22,237.1,235.74,237.1,9584.572776695046,214.7644,215.5645,214.328,215.5645,9584.5728
2019-01-30 09:50:00,237.35,237.56,237.12,237.19,5413.88860395938,215.7918,215.9827,215.5827,215.6463,5413.8886
2019-01-30 09:55:00,237.22,237.51,236.6,236.61,5513.385988306492,215.6736,215.9372,215.1099,215.119,5513.386
2019-01-30 10:00:00,236.6,236.72,236.17,236.41,6879.67996717612,215.1099,215.219,214.719,214.9372,6879.68
2019-01-30 10:05:00,236.43,236.72,236.27,236.32,6359.626628372141,214.9553,215.219,214.8099,214.8553,6359.6266
2019-01-30 10:10:00,236.22,236.8,236.22,236.41,6526.823263924505,214.7644,215.2917,214.7644,214.9372,6526.8233
2019-01-30 10:15:00,236.34,236.39,236.19,236.35,5990.357985434403,214.8735,214.919,214.7371,214.8826,5990.358
2019-01-30 10:20:00,236.36,236.66,236.36,236.61,4410.708790645194,214.8917,215.1644,214.8917,215.119,4410.7088
2019-01-30 10:25:00,236.63,236.68,236.45,236.67,6707.354600471843,215.1372,215.1826,214.9735,215.1735,6707.3546
2019-01-30 10:30:00,236.87,236.9,236.51,236.53,4702.020720073853,215.3554,215.3826,215.0281,215.0463,4702.0207
2019-01-30 10:35:00,236.53,236.77,236.41,236.59,6504.256846856088,215.0463,215.2645,214.9372,215.1008,6504.2568
2019-01-30 10:40:00,236.59,236.85,236.47,236.83,5026.156528874756,215.1008,215.3372,214.9917,215.319,5026.1565
2019-01-30 10:45:00,236.93,237.1,236.73,236.74,5524.669196840701,215.4099,215.5645,215.2281,215.2372,5524.6692
2019-01-30 10:50:00,236.76,236.83,236.31,236.34,8409.067596676581,215.2554,215.319,214.8462,214.8735,8409.0676
2019-01-30 10:55:00,236.38,236.64,236.34,236.64,2359.216329879988,214.9099,215.1463,214.8735,215.1463,2359.2163
2019-01-30 11:00:00,236.7,237.16,236.62,236.93,4770.745717509488,215.2008,215.619,215.1281,215.4099,4770.7457
2019-01-30 11:05:00,236.86,237.01,236.76,237.01,1856.600676992512,215.3463,215.4827,215.2554,215.4827,1856.6007
2019-01-30 11:10:00,236.96,237.3,236.95,237.23,4004.513283413683,215.4372,215.7463,215.4281,215.6827,4004.5133
2019-01-30 11:15:00,237.24,237.32,236.86,236.87,5615.9606113447535,215.6918,215.7645,215.3463,215.3554,5615.9606
2019-01-30 11:20:00,236.99,237.25,236.99,237.12,13315.211816596571,215.4645,215.7009,215.4645,215.5827,13315.2118
2019-01-30 11:25:00,237.06,237.19,236.95,237.04,4064.006564775874,215.5281,215.6463,215.4281,215.5099,4064.0066
2019-01-30 11:30:00,237.04,237.09,236.8,236.92,7924.915375935993,215.5099,215.5554,215.2917,215.4008,7924.9154
2019-01-30 11:35:00,236.94,236.95,236.66,236.66,8337.2653605498,215.419,215.4281,215.1644,215.1644,8337.2654
2019-01-30 11:40:00,236.74,237.23,236.63,237.09,3282.3879372243305,215.2372,215.6827,215.1372,215.5554,3282.3879
2019-01-30 11:45:00,237.15,237.22,236.73,236.85,11454.508154682531,215.6099,215.6736,215.2281,215.3372,11454.5082
2019-01-30 11:50:00,236.89,237.15,236.89,237.01,5462.098676787363,215.3736,215.6099,215.3736,215.4827,5462.0987
2019-01-30 11:55:00,237.07,237.29,237.05,237.23,11100.625705200531,215.5372,215.7372,215.519,215.6827,11100.6257
2019-01-30 12:00:00,237.19,237.5,237.1,237.5,9580.469791773516,215.6463,215.9281,215.5645,215.9281,9580.4698
2019-01-30 12:05:00,237.62,237.8,237.54,237.69,3055.698020309775,216.0372,216.2009,215.9645,216.1009,3055.698
2019-01-30 12:10:00,237.63,237.79,237.62,237.79,11102.677197661298,216.0463,216.1918,216.0372,216.1918,11102.6772
2019-01-30 12:15:00,237.83,238.29,237.78,238.26,7432.557185352343,216.2282,216.6464,216.1827,216.6191,7432.5572
2019-01-30 12:20:00,238.3,238.31,237.93,237.93,4125.551338598831,216.6555,216.6646,216.3191,216.3191,4125.5513
2019-01-30 12:25:00,237.98,238.12,237.98,238.09,3092.624884603549,216.3646,216.4918,216.3646,216.4646,3092.6249
2019-01-30 12:30:00,238.15,238.29,237.72,237.72,5893.937839778439,216.5191,216.6464,216.1282,216.1282,5893.9378
2019-01-30 12:35:00,237.7,237.74,237.52,237.52,1948.9178377269463,216.11,216.1463,215.9463,215.9463,1948.9178
2019-01-30 12:40:00,237.44,237.87,237.44,237.63,6359.626628372141,215.8736,216.2645,215.8736,216.0463,6359.6266
2019-01-30 12:45:00,237.61,237.71,237.56,237.71,2336.64991281157,216.0282,216.1191,215.9827,216.1191,2336.6499
2019-01-30 12:50:00,237.63,237.8,237.63,237.73,1966.3555236434504,216.0463,216.2009,216.0463,216.1373,1966.3555
2019-01-30 12:55:00,237.76,237.84,237.55,237.82,5916.504256846856,216.1645,216.2373,215.9736,216.2191,5916.5043
2019-01-30 13:00:00,237.76,237.98,237.76,237.78,20704.687660272848,216.1645,216.3646,216.1645,216.1827,20704.6877
2019-01-30 13:05:00,237.92,237.92,237.8,237.85,2230.998051082162,216.31,216.31,216.2009,216.2464,2230.9981
2019-01-30 13:10:00,237.85,237.99,237.74,237.74,1778.6439634834342,216.2464,216.3736,216.1463,216.1463,1778.644
2019-01-30 13:15:00,237.67,237.71,237.46,237.46,2945.9431736588367,216.0827,216.1191,215.8918,215.8918,2945.9432
2019-01-30 13:20:00,237.35,237.37,237.18,237.18,5026.156528874756,215.7918,215.81,215.6372,215.6372,5026.1565
2019-01-30 13:25:00,237.18,237.24,237.11,237.23,4450.712893630116,215.6372,215.6918,215.5736,215.6827,4450.7129
2019-01-30 13:30:00,237.2,237.25,237.05,237.17,3839.368140322084,215.6554,215.7009,215.519,215.6281,3839.3681
2019-01-30 13:35:00,237.04,237.07,236.95,237.04,1743.7685916504256,215.5099,215.5372,215.4281,215.5099,1743.7686
2019-01-30 13:40:00,237.08,237.08,236.64,236.64,2980.8185454918453,215.5463,215.5463,215.1463,215.1463,2980.8185
2019-01-30 13:45:00,236.57,236.67,236.41,236.41,1641.1939686121652,215.0826,215.1735,214.9372,214.9372,1641.194
2019-01-30 13:50:00,236.29,236.32,236.05,236.31,3073.13570622628,214.8281,214.8553,214.6099,214.8462,3073.1357
2019-01-30 13:55:00,236.22,236.37,235.91,236.37,8715.76571956098,214.7644,214.9008,214.4826,214.9008,8715.7657
2019-01-30 14:00:00,236.22,237.78,235.99,237.72,8797.82541799159,214.7644,216.1827,214.5553,216.1282,8797.8254
2019-01-30 14:05:00,237.82,238.22,237.78,238.16,5022.053543953226,216.2191,216.5828,216.1827,216.5282,5022.0535
2019-01-30 14:10:00,238.13,238.85,238.08,238.84,6148.322904913324,216.5009,217.1555,216.4555,217.1464,6148.3229
2019-01-30 14:15:00,238.71,239.16,238.65,238.7,11163.196225253872,217.0282,217.4374,216.9737,217.0192,11163.1962
2019-01-30 14:20:00,238.94,239.35,238.77,239.25,4362.498717817211,217.2374,217.6101,217.0828,217.5192,4362.4987
2019-01-30 14:25:00,239.15,239.21,239.01,239.2,4154.272233049544,217.4283,217.4828,217.301,217.4737,4154.2722
2019-01-30 14:30:00,239.1,239.1,238.54,238.89,5409.78561903785,217.3828,217.3828,216.8737,217.1919,5409.7856
2019-01-30 14:35:00,238.68,238.8,238.42,238.57,4730.741614524566,217.001,217.1101,216.7646,216.901,4730.7416
2019-01-30 14:40:00,238.42,238.6,238.31,238.53,4689.711765309262,216.7646,216.9282,216.6646,216.8646,4689.7118
2019-01-30 14:45:00,238.65,239.08,238.65,238.86,12464.868191609396,216.9737,217.3646,216.9737,217.1646,12464.8682
2019-01-30 14:50:00,238.88,239.76,238.72,239.76,11160.118986562724,217.1828,217.9829,217.0373,217.9829,11160.119
2019-01-30 14:55:00,239.76,240.22,239.72,240.12,4853.831162170479,217.9829,218.4011,217.9465,218.3102,4853.8312
2019-01-30 15:00:00,240.0,240.02,239.44,239.44,3702.943891681198,218.2011,218.2193,217.6919,217.6919,3702.9439
2019-01-30 15:05:00,239.42,239.45,239.02,239.07,2787.978254179916,217.6738,217.701,217.3101,217.3555,2787.9783
2019-01-30 15:10:00,239.06,239.06,238.68,239.0,6160.631859677916,217.3465,217.3465,217.001,217.2919,6160.6319
2019-01-30 15:15:00,238.89,238.95,238.73,238.87,6783.259821520156,217.1919,217.2464,217.0464,217.1737,6783.2598
2019-01-30 15:20:00,238.96,239.15,238.75,238.79,6517.5915478510615,217.2555,217.4283,217.0646,217.101,6517.5915
2019-01-30 15:25:00,238.68,238.85,238.5,238.78,6246.794543030054,217.001,217.1555,216.8373,217.0919,6246.7945
2019-01-30 15:30:00,238.72,238.73,238.51,238.62,5024.105036413991,217.0373,217.0464,216.8464,216.9464,5024.105
2019-01-30 15:35:00,238.62,239.04,238.58,238.91,6368.858344445584,216.9464,217.3283,216.9101,217.2101,6368.8583
2019-01-30 15:40:00,238.81,239.18,238.8,239.18,8443.942968509591,217.1192,217.4556,217.1101,217.4556,8443.943
2019-01-30 15:45:00,239.23,239.55,239.14,239.45,17507.43666017027,217.501,217.7919,217.4192,217.701,17507.4367
2019-01-30 15:50:00,239.45,239.5,238.97,238.97,20115.90932403324,217.701,217.7465,217.2646,217.2646,20115.9093
2019-01-30 15:55:00,239.02,239.49,239.02,239.32,31272.95107190481,217.3101,217.7374,217.3101,217.5828,31272.9511
2019-01-31 09:30:00,238.62,239.08,237.26,238.81,18546.51759154785,216.9464,217.3646,215.7099,217.1192,18546.5176
2019-01-31 09:35:00,238.96,239.47,238.51,238.81,17923.88962970561,217.2555,217.7192,216.8464,217.1192,17923.8896
2019-01-31 09:40:00,239.09,239.29,238.32,238.32,25238.48599856396,217.3737,217.5556,216.6737,216.6737,25238.486
2019-01-31 09:45:00,238.24,238.65,237.98,238.16,8490.101548876808,216.6009,216.9737,216.3646,216.5282,8490.1015
2019-01-31 09:50:00,238.16,238.25,237.67,238.09,26471.432967483845,216.5282,216.61,216.0827,216.4646,26471.433
2019-01-31 09:55:00,238.06,238.97,237.82,238.97,35304.13375730844,216.4373,217.2646,216.2191,217.2646,35304.1338
2019-01-31 10:00:00,238.88,240.87,238.79,240.74,51676.06934044517,217.1828,218.9921,217.101,218.8739,51676.0693
2019-01-31 10:05:00,240.57,241.19,240.13,241.14,11131.398092112013,218.7193,219.283,218.3193,219.2375,11131.3981
2019-01-31 10:10:00,241.09,241.13,239.95,240.1,7944.404554313262,219.1921,219.2284,218.1556,218.292,7944.4046
2019-01-31 10:15:00,240.12,240.67,239.98,240.65,13258.79577392553,218.3102,218.8102,218.1829,218.792,13258.7958
2019-01-31 10:20:00,240.65,241.02,240.46,241.02,10555.95445686737,218.792,219.1284,218.6193,219.1284,10555.9545
2019-01-31 10:25:00,241.1,241.54,241.02,241.02,8158.785516463226,219.2012,219.6012,219.1284,219.1284,8158.7855
2019-01-31 10:30:00,241.12,241.2,240.95,241.02,8313.673197251,219.2193,219.2921,219.0648,219.1284,8313.6732
2019-01-31 10:35:00,241.01,241.25,240.86,241.21,10714.945122576672,219.1193,219.3375,218.983,219.3012,10714.9451
2019-01-31 10:40:00,241.33,241.72,241.23,241.64,13093.65063083393,219.4103,219.7649,219.3194,219.6921,13093.6506
2019-01-31 10:45:00,241.67,241.67,241.12,241.2,14848.702431018566,219.7194,219.7194,219.2193,219.2921,14848.7024
2019-01-31 10:50:00,241.19,241.29,240.78,240.83,7795.671350907785,219.283,219.3739,218.9102,218.9557,7795.6714
2019-01-31 10:55:00,240.86,240.86,240.55,240.62,11306.800697507437,218.983,218.983,218.7011,218.7648,11306.8007
2019-01-31 11:00:00,240.59,241.21,240.59,241.01,7202.79002974664,218.7375,219.3012,218.7375,219.1193,7202.79
2019-01-31 11:05:00,241.15,241.18,240.8,240.82,9904.605600574418,219.2466,219.2739,218.9284,218.9466,9904.6056
2019-01-31 11:10:00,240.82,241.06,240.79,240.98,8751.66683762437,218.9466,219.1648,218.9193,219.0921,8751.6668
2019-01-31 11:15:00,241.07,241.23,241.01,241.21,8069.54559441994,219.1739,219.3194,219.1193,219.3012,8069.5456
2019-01-31 11:20:00,241.16,241.26,241.03,241.25,8487.02431018566,219.2557,219.3466,219.1375,219.3375,8487.0243
2019-01-31 11:25:00,241.24,241.93,241.23,241.83,7999.794850753923,219.3284,219.9558,219.3194,219.8649,7999.7949
2019-01-31 11:30:00,241.85,241.97,241.63,241.82,7470.5097958765,219.883,219.9921,219.683,219.8558,7470.5098
2019-01-31 11:35:00,241.93,242.23,241.87,242.22,7795.671350907785,219.9558,220.2285,219.9012,220.2194,7795.6714
2019-01-31 11:40:00,242.17,242.22,241.92,241.92,8017.232536670427,220.174,220.2194,219.9467,219.9467,8017.2325
2019-01-31 11:45:00,242.06,242.17,241.98,242.03,7081.751974561494,220.074,220.174,220.0012,220.0467,7081.752
2019-01-31 11:50:00,242.01,242.17,241.84,242.15,10043.081341676068,220.0285,220.174,219.874,220.1558,10043.0813
2019-01-31 11:55:00,242.12,242.47,242.03,242.47,12944.917427428454,220.1285,220.4467,220.0467,220.4467,12944.9174
2019-01-31 12:00:00,242.51,242.51,241.98,241.98,6180.121038055185,220.4831,220.4831,220.0012,220.0012,6180.121
2019-01-31 12:05:00,242.04,242.52,241.89,242.36,17308.441891476046,220.0558,220.4922,219.9194,220.3467,17308.4419
2019-01-31 12:10:00,242.3,242.3,241.92,242.11,5056.928915786234,220.2922,220.2922,219.9467,220.1194,5056.9289
2019-01-31 12:15:00,242.13,242.15,241.94,242.07,7385.372858754744,220.1376,220.1558,219.9649,220.0831,7385.3729
2019-01-31 12:20:00,242.15,242.16,241.74,241.88,6462.201251410401,220.1558,220.1649,219.783,219.9103,6462.2013
2019-01-31 12:25:00,241.91,241.91,241.73,241.75,8333.16237562827,219.9376,219.9376,219.7739,219.7921,8333.1624
2019-01-31 12:30:00,241.7,241.78,241.61,241.78,4239.4091701713,219.7467,219.8194,219.6648,219.8194,4239.4092
2019-01-31 12:35:00,241.84,242.03,241.8,242.0,7590.522104831264,219.874,220.0467,219.8376,220.0194,7590.5221
2019-01-31 12:40:00,242.0,242.0,240.94,240.96,13307.005846753513,220.0194,220.0194,219.0557,219.0739,13307.0058
2019-01-31 12:45:00,240.89,241.27,240.89,241.15,7493.076212944917,219.0102,219.3557,219.0102,219.2466,7493.0762
2019-01-31 12:50:00,241.27,241.39,241.01,241.19,10552.877218176223,219.3557,219.4648,219.1193,219.283,10552.8772
2019-01-31 12:55:00,241.21,241.27,240.85,240.85,4125.551338598831,219.3012,219.3557,218.9739,218.9739,4125.5513
2019-01-31 13:00:00,240.93,241.41,240.71,241.16,15543.132628987589,219.0466,219.483,218.8466,219.2557,15543.1326
2019-01-31 13:05:00,241.29,241.42,241.1,241.16,13777.823366499128,219.3739,219.4921,219.2012,219.2557,13777.8234
2019-01-31 13:10:00,241.11,241.13,240.85,240.94,7917.735152323315,219.2103,219.2284,218.9739,219.0557,7917.7352
2019-01-31 13:15:00,240.94,241.18,240.86,241.06,6985.331828905529,219.0557,219.2739,218.983,219.1648,6985.3318
2019-01-31 13:20:00,241.03,241.13,241.02,241.1,4308.134167606934,219.1375,219.2284,219.1284,219.2012,4308.1342
2019-01-31 13:25:00,241.08,241.23,240.97,241.01,10633.911170376448,219.183,219.3194,219.083,219.1193,10633.9112
2019-01-31 13:30:00,241.04,241.04,240.76,240.8,5813.929633808595,219.1466,219.1466,218.892,218.9284,5813.9296
2019-01-31 13:35:00,240.77,240.83,240.68,240.71,6321.674017847984,218.9011,218.9557,218.8193,218.8466,6321.674
2019-01-31 13:40:00,240.79,240.92,240.63,240.85,7507.436660170273,218.9193,219.0375,218.7739,218.9739,7507.4367
2019-01-31 13:45:00,240.81,241.01,240.68,240.95,6169.863575751358,218.9375,219.1193,218.8193,219.0648,6169.8636
2019-01-31 13:50:00,240.88,241.31,240.88,241.12,10281.054467124834,219.0011,219.3921,219.0011,219.2193,10281.0545
2019-01-31 13:55:00,241.07,241.11,241.0,241.1,5446.712483331624,219.1739,219.2103,219.1102,219.2012,5446.7125
2019-01-31 14:00:00,241.11,241.61,241.11,241.48,6484.767668478818,219.2103,219.6648,219.2103,219.5467,6484.7677
2019-01-31 14:05:00,241.51,241.56,241.22,241.3,11100.625705200531,219.5739,219.6194,219.3103,219.383,11100.6257
2019-01-31 14:10:00,241.35,241.38,241.07,241.12,16001.641193968611,219.4285,219.4557,219.1739,219.2193,16001.6412
2019-01-31 14:15:00,241.13,241.37,241.06,241.31,6578.110575443635,219.2284,219.4466,219.1648,219.3921,6578.1106
2019-01-31 14:20:00,241.45,241.83,241.45,241.78,7340.240024617909,219.5194,219.8649,219.5194,219.8194,7340.24
2019-01-31 14:25:00,241.69,241.84,241.61,241.64,5539.029644066058,219.7376,219.874,219.6648,219.6921,5539.0296
2019-01-31 14:30:00,241.68,241.69,241.23,241.23,4465.073340855472,219.7285,219.7376,219.3194,219.3194,4465.0733
2019-01-31 14:35:00,241.27,241.28,241.01,241.1,11184.736896091908,219.3557,219.3648,219.1193,219.2012,11184.7369
2019-01-31 14:40:00,241.19,241.19,241.0,241.18,5965.740075905221,219.283,219.283,219.1102,219.2739,5965.7401
2019-01-31 14:45:00,241.16,241.51,241.14,241.49,6725.81803261873,219.2557,219.5739,219.2375,219.5557,6725.818
2019-01-31 14:50:00,241.44,242.01,241.41,242.01,7249.97435634424,219.5103,220.0285,219.483,220.0285,7249.9744
2019-01-31 14:55:00,241.91,242.07,241.91,241.98,6513.488562929531,219.9376,220.0831,219.9376,220.0012,6513.4886
2019-01-31 15:00:00,241.94,242.05,241.66,241.7,9142.476151400144,219.9649,220.0649,219.7103,219.7467,9142.4762
2019-01-31 15:05:00,241.63,241.97,241.58,241.97,9882.039183506,219.683,219.9921,219.6376,219.9921,9882.0392
2019-01-31 15:10:00,241.92,241.92,241.46,241.6,12495.640578520874,219.9467,219.9467,219.5285,219.6558,12495.6406
2019-01-31 15:15:00,241.63,241.84,241.49,241.79,9030.66981228844,219.683,219.874,219.5557,219.8285,9030.6698
2019-01-31 15:20:00,241.79,242.06,241.79,241.98,7881.834034259924,219.8285,220.074,219.8285,220.0012,7881.834
2019-01-31 15:25:00,241.98,242.02,241.81,241.82,10614.42199199918,220.0012,220.0376,219.8467,219.8558,10614.422
2019-01-31 15:30:00,241.85,242.12,241.69,242.04,11493.48651143707,219.883,220.1285,219.7376,220.0558,11493.4865
2019-01-31 15:35:00,242.08,242.17,241.85,242.16,13753.205456969945,220.0922,220.174,219.883,220.1649,13753.2055
2019-01-31 15:40:00,242.21,242.29,241.94,242.14,21146.784285567748,220.2103,220.2831,219.9649,220.1467,21146.7843
2019-01-31 15:45:00,242.13,242.71,242.13,242.67,19583.547030464662,220.1376,220.6649,220.1376,220.6286,19583.547
2019-01-31 15:50:00,242.64,243.22,242.64,243.12,31482.20330290286,220.6013,221.1286,220.6013,221.0377,31482.2033
2019-01-31 15:55:00,243.19,243.6,243.11,243.15,79864.6014975895,221.1013,221.4741,221.0286,221.065,79864.6015
2019-02-01 09:30:00,243.01,243.83,242.77,243.54,26042.67104318392,220.9377,221.6832,220.7195,221.4195,26042.671
2019-02-01 09:35:00,243.73,243.73,241.31,241.37,8864.498922966457,221.5923,221.5923,219.3921,219.4466,8864.4989
2019-02-01 09:40:00,241.32,241.93,241.29,241.29,14343.00953943994,219.4012,219.9558,219.3739,219.3739,14343.0095
2019-02-01 09:45:00,241.28,241.4,240.67,240.73,16524.77177146374,219.3648,219.4739,218.8102,218.8648,16524.7718
2019-02-01 09:50:00,240.59,241.6,240.58,241.01,10853.420863678326,218.7375,219.6558,218.7284,219.1193,10853.4209
2019-02-01 09:55:00,241.01,241.16,240.53,240.61,12387.9372243307,219.1193,219.2557,218.6829,218.7557,12387.9372
2019-02-01 10:00:00,240.87,242.15,240.75,241.88,11114.986152425889,218.9921,220.1558,218.883,219.9103,11114.9862
2019-02-01 10:05:00,241.9,242.48,241.76,241.76,2872.089445071289,219.9285,220.4558,219.8012,219.8012,2872.0894
2019-02-01 10:10:00,241.74,242.03,241.69,241.69,6062.160221561186,219.783,220.0467,219.7376,219.7376,6062.1602
2019-02-01 10:15:00,241.77,241.82,241.53,241.7,12667.96594522515,219.8103,219.8558,219.5921,219.7467,12667.9659
2019-02-01 10:20:00,241.82,242.01,241.72,242.01,8849.112729510718,219.8558,220.0285,219.7649,220.0285,8849.1127
2019-02-01 10:25:00,242.07,242.85,241.99,242.49,5488.768078777311,220.0831,220.7922,220.0103,220.4649,5488.7681
2019-02-01 10:30:00,242.41,242.53,241.78,241.78,3355.215919581495,220.3922,220.5013,219.8194,219.8194,3355.2159
2019-02-01 10:35:00,241.78,242.0,241.78,241.84,7898.245973946045,219.8194,220.0194,219.8194,219.874,7898.246
2019-02-01 10:40:00,241.85,241.95,241.78,241.83,15782.131500666734,219.883,219.974,219.8194,219.8649,15782.1315
2019-02-01 10:45:00,241.88,241.88,241.47,241.47,15210.790850343625,219.9103,219.9103,219.5376,219.5376,15210.7909
2019-02-01 10:50:00,241.56,241.87,241.44,241.48,9528.156734024002,219.6194,219.9012,219.5103,219.5467,9528.1567
2019-02-01 10:55:00,241.48,241.55,241.09,241.28,13894.758436762744,219.5467,219.6103,219.1921,219.3648,13894.7584
2019-02-01 11:00:00,241.22,241.35,240.92,241.23,9090.16309365063,219.3103,219.4285,219.0375,219.3194,9090.1631
2019-02-01 11:05:00,241.29,241.35,241.04,241.04,5864.191199097343,219.3739,219.4285,219.1466,219.1466,5864.1912
2019-02-01 11:10:00,241.12,241.33,241.12,241.23,6751.461688378295,219.2193,219.4103,219.2193,219.3194,6751.4617
2019-02-01 11:15:00,241.15,241.44,241.09,241.33,19164.016822238176,219.2466,219.5103,219.1921,219.4103,19164.0168
2019-02-01 11:20:00,241.26,241.44,241.18,241.2,9164.016822238178,219.3466,219.5103,219.2739,219.2921,9164.0168
2019-02-01 11:25:00,241.25,241.38,241.12,241.15,7328.956816083701,219.3375,219.4557,219.2193,219.2466,7328.9568
2019-02-01 11:30:00,241.15,241.34,241.03,241.21,10406.19550723151,219.2466,219.4194,219.1375,219.3012,10406.1955
2019-02-01 11:35:00,241.2,241.35,241.2,241.23,5760.5908298287,219.2921,219.4285,219.2921,219.3194,5760.5908
2019-02-01 11:40:00,241.22,241.43,241.19,241.29,18108.52395117448,219.3103,219.5012,219.283,219.3739,18108.524
2019-02-01 11:45:00,241.36,241.39,241.1,241.24,4514.309159913837,219.4375,219.4648,219.2012,219.3284,4514.3092
2019-02-01 11:50:00,241.19,241.34,241.12,241.26,2769.514822033029,219.283,219.4194,219.2193,219.3466,2769.5148
2019-02-01 11:55:00,241.3,241.57,241.28,241.4,12861.831982767462,219.383,219.6285,219.3648,219.4739,12861.832
2019-02-01 12:00:00,241.35,241.46,241.21,241.29,11077.033541901734,219.4285,219.5285,219.3012,219.3739,11077.0335
2019-02-01 12:05:00,241.29,241.36,241.17,241.2,3795.261052415632,219.3739,219.4375,219.2648,219.2921,3795.2611
2019-02-01 12:10:00,241.2,241.38,241.1,241.2,3099.8051082162274,219.2921,219.4557,219.2012,219.2921,3099.8051
2019-02-01 12:15:00,241.08,241.09,240.77,240.85,2256.6417068417272,219.183,219.1921,218.9011,218.9739,2256.6417
2019-02-01 12:20:00,240.74,240.8,240.54,240.62,4877.423325469279,218.8739,218.9284,218.692,218.7648,4877.4233
2019-02-01 12:25:00,240.63,240.86,240.5,240.78,2487.434608677813,218.7739,218.983,218.6557,218.9102,2487.4346
2019-02-01 12:30:00,240.74,240.92,240.68,240.74,1861.729408144425,218.8739,219.0375,218.8193,218.8739,1861.7294
2019-02-01 12:35:00,240.92,240.93,240.57,240.57,3302.9028618319826,219.0375,219.0466,218.7193,218.7193,3302.9029
2019-02-01 12:40:00,240.56,240.79,240.53,240.78,1845.317468458304,218.7102,218.9193,218.6829,218.9102,1845.3175
2019-02-01 12:45:00,240.77,240.92,240.72,240.89,1560.1600164119395,218.9011,219.0375,218.8557,219.0102,1560.16
2019-02-01 12:50:00,240.86,240.87,240.59,240.64,3760.385680582624,218.983,218.9921,218.7375,218.7829,3760.3857
2019-02-01 12:55:00,240.62,240.88,240.62,240.8,3345.984203508052,218.7648,219.0011,218.7648,218.9284,3345.9842
2019-02-01 13:00:00,240.88,240.92,240.6,240.62,2987.9987691045235,219.0011,219.0375,218.7466,218.7648,2987.9988
2019-02-01 13:05:00,240.57,241.01,240.46,240.91,4778.951687352549,218.7193,219.1193,218.6193,219.0284,4778.9517
2019-02-01 13:10:00,240.87,240.94,240.63,240.8,4866.14011693507,218.9921,219.0557,218.7739,218.9284,4866.1401
2019-02-01 13:15:00,240.78,240.9,240.63,240.71,2666.9401989947687,218.9102,219.0193,218.7739,218.8466,2666.9402
2019-02-01 13:20:00,240.6,240.6,240.3,240.4,2626.936096009847,218.7466,218.7466,218.4738,218.5647,2626.9361
2019-02-01 13:25:00,240.46,240.53,240.45,240.5,1641.1939686121652,218.6193,218.6829,218.6102,218.6557,1641.194
2019-02-01 13:30:00,240.46,240.58,240.4,240.5,3557.2879269668683,218.6193,218.7284,218.5647,218.6557,3557.2879
2019-02-01 13:35:00,240.51,240.66,240.47,240.61,2461.790952918248,218.6648,218.8011,218.6284,218.7557,2461.791
2019-02-01 13:40:00,240.64,240.68,240.24,240.24,2611.549902554108,218.7829,218.8193,218.4193,218.4193,2611.5499
2019-02-01 13:45:00,240.18,240.37,240.1,240.28,4811.775566724792,218.3647,218.5375,218.292,218.4556,4811.7756
2019-02-01 13:50:00,240.24,240.24,240.01,240.1,2205.354395322597,218.4193,218.4193,218.2102,218.292,2205.3544
2019-02-01 13:55:00,240.1,240.34,240.06,240.24,2117.140219509693,218.292,218.5102,218.2556,218.4193,2117.1402
2019-02-01 14:00:00,240.29,240.3,239.53,239.54,5944.1994050671865,218.4647,218.4738,217.7738,217.7829,5944.1994
2019-02-01 14:05:00,239.53,239.7,239.51,239.51,3287.516668376244,217.7738,217.9283,217.7556,217.7556,3287.5167
2019-02-01 14:10:00,239.6,239.91,239.58,239.72,3720.3815775977023,217.8374,218.1193,217.8192,217.9465,3720.3816
2019-02-01 14:15:00,239.88,239.93,239.53,239.6,6317.571032926454,218.092,218.1374,217.7738,217.8374,6317.571
2019-02-01 14:20:00,239.61,239.82,239.54,239.54,3179.8133141860703,217.8465,218.0374,217.7829,217.7829,3179.8133
2019-02-01 14:25:00,239.45,239.64,239.44,239.64,3200.3282387937224,217.701,217.8738,217.6919,217.8738,3200.3282
2019-02-01 14:30:00,239.62,239.81,239.52,239.76,6458.098266488871,217.8556,218.0283,217.7647,217.9829,6458.0983
2019-02-01 14:35:00,239.74,240.0,239.6,239.86,6199.610216432455,217.9647,218.2011,217.8374,218.0738,6199.6102
2019-02-01 14:40:00,239.91,240.09,239.84,239.91,2154.067083803467,218.1193,218.2829,218.0556,218.1193,2154.0671
2019-02-01 14:45:00,239.92,240.04,239.59,239.59,3719.35583136732,218.1283,218.2374,217.8283,217.8283,3719.3558
2019-02-01 14:50:00,239.71,239.8,239.34,239.65,7621.294491742742,217.9374,218.0192,217.601,217.8829,7621.2945
2019-02-01 14:55:00,239.69,240.02,239.69,239.89,2974.6640681095496,217.9192,218.2193,217.9192,218.1011,2974.6641
2019-02-01 15:00:00,239.87,239.95,239.78,239.95,8115.704174787157,218.0829,218.1556,218.0011,218.1556,8115.7042
2019-02-01 15:05:00,239.99,240.1,239.9,239.94,3232.126371935583,218.192,218.292,218.1102,218.1465,3232.1264
2019-02-01 15:10:00,239.87,240.13,239.87,240.07,3606.523746025233,218.0829,218.3193,218.0829,218.2647,3606.5237
2019-02-01 15:15:00,240.03,240.34,240.03,240.14,6011.898656272438,218.2284,218.5102,218.2284,218.3284,6011.8987
2019-02-01 15:20:00,240.15,240.29,240.02,240.24,3248.5383116217045,218.3375,218.4647,218.2193,218.4193,3248.5383
2019-02-01 15:25:00,240.23,240.53,240.03,240.47,10707.764898963997,218.4102,218.6829,218.2284,218.6284,10707.7649
2019-02-01 15:30:00,240.49,240.7,240.44,240.59,7519.745614934864,218.6466,218.8375,218.6011,218.7375,7519.7456
2019-02-01 15:35:00,240.62,240.8,240.54,240.75,7621.294491742742,218.7648,218.9284,218.692,218.883,7621.2945
2019-02-01 15:40:00,240.76,240.83,240.65,240.77,11452.456662221766,218.892,218.9557,218.792,218.9011,11452.4567
2019-02-01 15:45:00,240.83,240.97,240.67,240.7,14400.451328341367,218.9557,219.083,218.8102,218.8375,14400.4513
2019-02-01 15:50:00,240.65,240.93,240.65,240.92,14459.944609703558,218.792,219.0466,218.792,219.0375,14459.9446
2019-02-01 15:55:00,240.86,241.26,240.72,241.15,86486.81916093957,218.983,219.3466,218.8557,219.2466,86486.8192
2019-02-04 09:30:00,240.79,241.78,240.38,241.18,19031.695558518823,218.9193,219.8194,218.5466,219.2739,19031.6956
2019-02-04 09:35:00,240.55,241.41,239.93,239.93,10237.973125448763,218.7011,219.483,218.1374,218.1374,10237.9731
2019-02-04 09:40:00,240.22,240.55,239.96,240.07,12719.25325674428,218.4011,218.7011,218.1647,218.2647,12719.2533
2019-02-04 09:45:00,240.07,240.23,239.53,240.05,15956.508359831776,218.2647,218.4102,217.7738,218.2465,15956.5084
2019-02-04 09:50:00,240.05,240.06,238.96,239.02,9559.954867165863,218.2465,218.2556,217.2555,217.3101,9559.9549
2019-02-04 09:55:00,239.03,239.19,238.28,238.64,17077.64898963996,217.3192,217.4646,216.6373,216.9646,17077.649
2019-02-04 10:00:00,238.6,238.64,238.04,238.44,7243.819878961945,216.9282,216.9646,216.4191,216.7828,7243.8199
2019-02-04 10:05:00,238.43,238.84,238.4,238.45,8699.353779874858,216.7737,217.1464,216.7464,216.7919,8699.3538
2019-02-04 10:10:00,238.44,238.85,238.34,238.85,3458.8162888501383,216.7828,217.1555,216.6919,217.1555,3458.8163
2019-02-04 10:15:00,238.99,239.0,238.66,238.66,6658.118781413478,217.2828,217.2919,216.9828,216.9828,6658.1188
2019-02-04 10:20:00,238.56,238.58,238.17,238.35,4530.721099599959,216.8919,216.9101,216.5373,216.7009,4530.7211
2019-02-04 10:25:00,238.36,238.84,238.36,238.75,3302.9028618319826,216.71,217.1464,216.71,217.0646,3302.9029
2019-02-04 10:30:00,238.76,239.17,238.76,239.17,7462.303826033439,217.0737,217.4465,217.0737,217.4465,7462.3038
2019-02-04 10:35:00,239.11,239.11,238.44,238.44,3909.118883988101,217.3919,217.3919,216.7828,216.7828,3909.1189
2019-02-04 10:40:00,238.48,238.88,238.44,238.88,7219.201969432762,216.8191,217.1828,216.7828,217.1828,7219.202
2019-02-04 10:45:00,238.9,239.19,238.89,239.09,8738.332136629397,217.201,217.4646,217.1919,217.3737,8738.3321
2019-02-04 10:50:00,239.11,239.27,239.07,239.11,6686.839675864191,217.3919,217.5374,217.3555,217.3919,6686.8397
2019-02-04 10:55:00,239.13,239.24,239.07,239.24,2982.8700379526103,217.4101,217.5101,217.3555,217.5101,2982.87
2019-02-04 11:00:00,239.29,239.63,239.23,239.58,8568.058262385885,217.5556,217.8647,217.501,217.8192,8568.0583
2019-02-04 11:05:00,239.53,239.59,239.09,239.59,8616.268335213868,217.7738,217.8283,217.3737,217.8283,8616.2683
2019-02-04 11:10:00,239.64,239.69,239.27,239.31,2932.608472663863,217.8738,217.9192,217.5374,217.5737,2932.6085
2019-02-04 11:15:00,239.27,239.46,239.12,239.36,6582.213560365165,217.5374,217.7101,217.401,217.6192,6582.2136
2019-02-04 11:20:00,239.46,239.58,239.4,239.5,5358.498307518719,217.7101,217.8192,217.6556,217.7465,5358.4983
2019-02-04 11:25:00,239.38,239.51,239.38,239.51,4733.818853215715,217.6374,217.7556,217.6374,217.7556,4733.8189
2019-02-04 11:30:00,239.53,239.75,239.48,239.66,7198.68704482511,217.7738,217.9738,217.7283,217.892,7198.687
2019-02-04 11:35:00,239.66,239.76,239.24,239.31,7323.828084931788,217.892,217.9829,217.5101,217.5737,7323.8281
2019-02-04 11:40:00,239.34,239.46,239.12,239.35,6926.86429377372,217.601,217.7101,217.401,217.6101,6926.8643
2019-02-04 11:45:00,239.35,239.35,239.06,239.31,7977.2284336855055,217.6101,217.6101,217.3465,217.5737,7977.2284
2019-02-04 11:50:00,239.37,239.47,239.12,239.37,9971.279105549287,217.6283,217.7192,217.401,217.6283,9971.2791
2019-02-04 11:55:00,239.4,239.65,239.3,239.61,5841.624782028925,217.6556,217.8829,217.5647,217.8465,5841.6248
2019-02-04 12:00:00,239.65,239.65,239.34,239.34,5231.305774951277,217.8829,217.8829,217.601,217.601,5231.3058
2019-02-04 12:05:00,239.34,239.42,239.32,239.38,2682.326392450508,217.601,217.6738,217.5828,217.6374,2682.3264
2019-02-04 12:10:00,239.38,239.44,239.29,239.36,4560.467740281054,217.6374,217.6919,217.5556,217.6192,4560.4677
2019-02-04 12:15:00,239.37,239.59,239.28,239.53,12275.105138988614,217.6283,217.8283,217.5465,217.7738,12275.1051
2019-02-04 12:20:00,239.59,239.66,239.47,239.47,2872.089445071289,217.8283,217.892,217.7192,217.7192,2872.0894
2019-02-04 12:25:00,239.46,239.58,239.29,239.58,6527.849010154888,217.7101,217.8192,217.5556,217.8192,6527.849
2019-02-04 12:30:00,239.53,239.58,239.44,239.5,4201.456559647143,217.7738,217.8192,217.6919,217.7465,4201.4566
2019-02-04 12:35:00,239.54,239.82,239.54,239.77,3606.523746025233,217.7829,218.0374,217.7829,217.992,3606.5237
2019-02-04 12:40:00,239.72,239.92,239.64,239.87,5565.6990460560055,217.9465,218.1283,217.8738,218.0829,5565.699
2019-02-04 12:45:00,239.89,239.89,239.71,239.76,2564.365575956508,218.1011,218.1011,217.9374,217.9829,2564.3656
2019-02-04 12:50:00,239.76,240.16,239.71,240.16,3716.278592676172,217.9829,218.3465,217.9374,218.3465,3716.2786
2019-02-04 12:55:00,240.1,240.23,240.1,240.15,1743.7685916504256,218.292,218.4102,218.292,218.3375,1743.7686
2019-02-04 13:00:00,240.16,240.3,240.15,240.2,2499.743563442404,218.3465,218.4738,218.3375,218.3829,2499.7436
2019-02-04 13:05:00,240.24,240.25,240.04,240.04,3692.686429377372,218.4193,218.4284,218.2374,218.2374,3692.6864
2019-02-04 13:10:00,240.02,240.17,240.02,240.15,4677.402810544671,218.2193,218.3556,218.2193,218.3375,4677.4028
2019-02-04 13:15:00,240.15,240.43,240.15,240.43,5359.524053749103,218.3375,218.592,218.3375,218.592,5359.5241
2019-02-04 13:20:00,240.47,240.68,240.46,240.55,7354.600471843266,218.6284,218.8193,218.6193,218.7011,7354.6005
2019-02-04 13:25:00,240.54,240.78,240.5,240.67,4678.428556775054,218.692,218.9102,218.6557,218.8102,4678.4286
2019-02-04 13:30:00,240.68,240.73,240.61,240.62,3656.785311313981,218.8193,218.8648,218.7557,218.7648,3656.7853
2019-02-04 13:35:00,240.6,240.95,240.54,240.9,7163.811672992101,218.7466,219.0648,218.692,219.0193,7163.8117
2019-02-04 13:40:00,240.99,241.14,240.81,240.83,6200.635962662837,219.1012,219.2375,218.9375,218.9557,6200.636
2019-02-04 13:45:00,240.88,241.32,240.88,241.32,4816.904297876705,219.0011,219.4012,219.0011,219.4012,4816.9043
2019-02-04 13:50:00,241.18,241.23,240.54,240.66,8363.934762539748,219.2739,219.3194,218.692,218.8011,8363.9348
2019-02-04 13:55:00,240.67,240.79,240.59,240.67,4778.951687352549,218.8102,218.9193,218.7375,218.8102,4778.9517
2019-02-04 14:00:00,240.7,241.03,240.7,240.92,6689.916914555339,218.8375,219.1375,218.8375,219.0375,6689.9169
2019-02-04 14:05:00,240.87,241.07,240.81,241.05,5455.944199405067,218.9921,219.1739,218.9375,219.1557,5455.9442
2019-02-04 14:10:00,241.01,241.14,241.0,241.01,4285.5677505385165,219.1193,219.2375,219.1102,219.1193,4285.5678
2019-02-04 14:15:00,241.02,241.18,241.01,241.01,7215.098984511232,219.1284,219.2739,219.1193,219.1193,7215.099
2019-02-04 14:20:00,241.07,241.07,240.77,240.78,5285.6703251615545,219.1739,219.1739,218.9011,218.9102,5285.6703
2019-02-04 14:25:00,240.73,240.96,240.48,240.93,12762.33459842035,218.8648,219.0739,218.6375,219.0466,12762.3346
2019-02-04 14:30:00,240.9,240.96,240.77,240.77,7580.264642527439,219.0193,219.0739,218.9011,218.9011,7580.2646
2019-02-04 14:35:00,240.77,240.82,240.42,240.42,7088.932198174171,218.9011,218.9466,218.5829,218.5829,7088.9322
2019-02-04 14:40:00,240.49,240.55,240.33,240.54,4838.44496871474,218.6466,218.7011,218.5011,218.692,4838.445
2019-02-04 14:45:00,240.52,240.55,240.31,240.5,7760.795979074776,218.6738,218.7011,218.4829,218.6557,7760.796
2019-02-04 14:50:00,240.5,240.64,240.41,240.61,5631.3468048004925,218.6557,218.7829,218.5738,218.7557,5631.3468
2019-02-04 14:55:00,240.57,240.59,240.37,240.4,3945.020002051492,218.7193,218.7375,218.5375,218.5647,3945.02
2019-02-04 15:00:00,240.37,240.43,240.26,240.34,4170.684172735665,218.5375,218.592,218.4375,218.5102,4170.6842
2019-02-04 15:05:00,240.34,240.61,240.31,240.5,9400.96420145656,218.5102,218.7557,218.4829,218.6557,9400.9642
2019-02-04 15:10:00,240.57,240.57,240.14,240.34,7348.44599446097,218.7193,218.7193,218.3284,218.5102,7348.446
2019-02-04 15:15:00,240.29,240.66,240.29,240.62,7321.776592471022,218.4647,218.8011,218.4647,218.7648,7321.7766
2019-02-04 15:20:00,240.62,240.64,240.54,240.58,4950.251307826444,218.7648,218.7829,218.692,218.7284,4950.2513
2019-02-04 15:25:00,240.57,240.72,240.53,240.72,10379.526105241564,218.7193,218.8557,218.6829,218.8557,10379.5261
2019-02-04 15:30:00,240.7,240.7,240.39,240.39,5901.118063391117,218.8375,218.8375,218.5557,218.5557,5901.1181
2019-02-04 15:35:00,240.43,240.62,240.31,240.55,13226.99764078367,218.592,218.7648,218.4829,218.7011,13226.9976
2019-02-04 15:40:00,240.51,240.75,240.37,240.56,16748.384449687146,218.6648,218.883,218.5375,218.7102,16748.3844
2019-02-04 15:45:00,240.57,240.67,240.5,240.58,15963.688583444457,218.7193,218.8102,218.6557,218.7284,15963.6886
2019-02-04 15:50:00,240.57,240.8,240.47,240.59,36731.97251000103,218.7193,218.9284,218.6284,218.7375,36731.9725
2019-02-04 15:55:00,240.62,240.86,240.58,240.85,70783.6701200123,218.7648,218.983,218.7284,218.9739,70783.6701
2019-02-05 09:30:00,241.78,247.62,238.66,238.87,38468.56087803877,219.8194,225.129,216.9828,217.1737,38468.5609
2019-02-05 09:35:00,238.91,240.8,238.91,239.2,18031.59298389578,217.2101,218.9284,217.2101,217.4737,18031.593
2019-02-05 09:40:00,239.39,240.05,238.24,239.92,34882.55205662119,217.6465,218.2465,216.6009,218.1283,34882.5521
2019-02-05 09:45:00,239.92,240.21,239.24,239.42,17436.660170273874,218.1283,218.392,217.5101,217.6738,17436.6602
2019-02-05 09:50:00,239.66,239.66,236.63,237.37,32274.07939275823,217.892,217.892,215.1372,215.81,32274.0794
2019-02-05 09:55:00,237.38,238.76,236.46,236.89,12778.746538106472,215.819,217.0737,214.9826,215.3736,12778.7465
2019-02-05 10:00:00,236.91,238.7,236.91,238.31,16061.134475330802,215.3917,217.0192,215.3917,216.6646,16061.1345
2019-02-05 10:05:00,238.28,239.32,238.19,238.86,21914.042465893937,216.6373,217.5828,216.5555,217.1646,21914.0425
2019-02-05 10:10:00,238.91,238.94,237.93,238.09,17672.581803261874,217.2101,217.2374,216.3191,216.4646,17672.5818
2019-02-05 10:15:00,238.1,238.82,237.57,238.19,32046.36372961329,216.4737,217.1283,215.9918,216.5555,32046.3637
2019-02-05 10:20:00,238.19,238.9,238.19,238.49,15645.707252025848,216.5555,217.201,216.5555,216.8282,15645.7073
2019-02-05 10:25:00,238.71,238.99,238.38,238.85,42347.93312134578,217.0282,217.2828,216.7282,217.1555,42347.9331
2019-02-05 10:30:00,238.9,239.18,238.52,238.84,19356.857113550108,217.201,217.4556,216.8555,217.1464,19356.8571
2019-02-05 10:35:00,238.83,238.83,237.84,238.08,9633.80859575341,217.1373,217.1373,216.2373,216.4555,9633.8086
2019-02-05 10:40:00,237.97,238.19,237.51,237.75,9650.220535439532,216.3555,216.5555,215.9372,216.1554,9650.2205
2019-02-05 10:45:00,237.72,238.13,237.17,237.18,9251.205251820698,216.1282,216.5009,215.6281,215.6372,9251.2053
2019-02-05 10:50:00,237.29,237.62,237.04,237.62,13311.108831675045,215.7372,216.0372,215.5099,216.0372,13311.1088
2019-02-05 10:55:00,237.56,237.63,236.75,236.84,9836.906349369166,215.9827,216.0463,215.2463,215.3281,9836.9063
2019-02-05 11:00:00,236.94,237.52,236.84,237.35,13682.428967073543,215.419,215.9463,215.3281,215.7918,13682.429
2019-02-05 11:05:00,237.26,237.89,237.12,237.53,16097.035593394194,215.7099,216.2827,215.5827,215.9554,16097.0356
2019-02-05 11:10:00,237.66,237.94,237.23,237.53,13595.240537491023,216.0736,216.3282,215.6827,215.9554,13595.2405
2019-02-05 11:15:00,237.53,238.27,237.11,237.8,9597.90747769002,215.9554,216.6282,215.5736,216.2009,9597.9075
2019-02-05 11:20:00,237.66,238.59,237.56,238.0,9545.594419940506,216.0736,216.9191,215.9827,216.3827,9545.5944
2019-02-05 11:25:00,238.14,238.36,237.88,237.96,6630.423633193148,216.51,216.71,216.2736,216.3464,6630.4236
2019-02-05 11:30:00,238.03,238.1,237.07,237.29,17314.596368858343,216.41,216.4737,215.5372,215.7372,17314.5964
2019-02-05 11:35:00,237.3,237.33,236.65,236.65,14310.185660067698,215.7463,215.7736,215.1554,215.1554,14310.1857
2019-02-05 11:40:00,236.85,236.87,235.93,236.0,16049.851266796592,215.3372,215.3554,214.5008,214.5644,16049.8513
2019-02-05 11:45:00,235.97,236.72,235.94,236.09,20034.875371833008,214.5371,215.219,214.5098,214.6462,20034.8754
2019-02-05 11:50:00,236.19,236.71,236.19,236.46,13300.851369371218,214.7371,215.2099,214.7371,214.9826,13300.8514
2019-02-05 11:55:00,236.39,236.39,236.06,236.1,7949.533285465175,214.919,214.919,214.6189,214.6553,7949.5333
2019-02-05 12:00:00,236.06,236.11,235.64,235.69,19931.275002564365,214.6189,214.6644,214.2371,214.2825,19931.275
2019-02-05 12:05:00,235.75,236.04,235.58,235.8,20917.017129962045,214.3371,214.6008,214.1825,214.3826,20917.0171
2019-02-05 12:10:00,235.79,236.35,235.7,236.35,8628.577289978459,214.3735,214.8826,214.2916,214.8826,8628.5773
2019-02-05 12:15:00,236.26,236.26,235.97,236.12,11814.545081546825,214.8008,214.8008,214.5371,214.6735,11814.5451
2019-02-05 12:20:00,236.17,236.73,235.7,236.72,19947.68694225049,214.719,215.2281,214.2916,215.219,19947.6869
2019-02-05 12:25:00,236.81,236.94,236.27,236.27,6021.130372345881,215.3008,215.419,214.8099,214.8099,6021.1304
2019-02-05 12:30:00,236.21,236.83,236.21,236.83,7192.532567442814,214.7553,215.319,214.7553,215.319,7192.5326
2019-02-05 12:35:00,236.7,236.92,236.41,236.54,7385.372858754744,215.2008,215.4008,214.9372,215.0553,7385.3729
2019-02-05 12:40:00,236.66,236.89,236.41,236.47,13923.479331213455,215.1644,215.3736,214.9372,214.9917,13923.4793
2019-02-05 12:45:00,236.42,236.83,236.41,236.41,6662.221766335008,214.9462,215.319,214.9372,214.9372,6662.2218
2019-02-05 12:50:00,236.46,237.24,236.46,237.11,11528.361883270078,214.9826,215.6918,214.9826,215.5736,11528.3619
2019-02-05 12:55:00,237.24,237.26,237.01,237.08,11432.967483844495,215.6918,215.7099,215.4827,215.5463,11432.9675
2019-02-05 13:00:00,236.99,237.11,236.87,237.04,10144.630218483946,215.4645,215.5736,215.3554,215.5099,10144.6302
2019-02-05 13:05:00,237.11,237.19,236.62,236.64,14534.82408452149,215.5736,215.6463,215.1281,215.1463,14534.8241
2019-02-05 13:10:00,236.6,237.17,236.6,237.17,5146.168837829521,215.1099,215.6281,215.1099,215.6281,5146.1688
2019-02-05 13:15:00,237.28,237.43,237.04,237.32,5051.800184634321,215.7281,215.8645,215.5099,215.7645,5051.8002
2019-02-05 13:20:00,237.32,237.33,236.9,237.0,7487.947481793004,215.7645,215.7736,215.3826,215.4736,7487.9475
2019-02-05 13:25:00,236.9,237.27,236.89,236.91,27976.202687455123,215.3826,215.719,215.3736,215.3917,27976.2027
2019-02-05 13:30:00,237.04,237.12,236.9,236.98,11897.630526207817,215.5099,215.5827,215.3826,215.4554,11897.6305
2019-02-05 13:35:00,237.02,237.07,236.82,236.89,13468.04800492358,215.4917,215.5372,215.3099,215.3736,13468.048
2019-02-05 13:40:00,236.89,237.44,236.85,237.36,9224.535849830752,215.3736,215.8736,215.3372,215.8009,9224.5358
2019-02-05 13:45:00,237.31,237.44,237.21,237.42,2985.9472766437584,215.7554,215.8736,215.6645,215.8554,2985.9473
2019-02-05 13:50:00,237.34,237.34,236.9,237.13,5900.092317160734,215.7827,215.7827,215.3826,215.5918,5900.0923
2019-02-05 13:55:00,237.12,237.27,236.87,236.98,12185.865216945327,215.5827,215.719,215.3554,215.4554,12185.8652
2019-02-05 14:00:00,236.98,237.25,236.95,237.02,4140.93753205457,215.4554,215.7009,215.4281,215.4917,4140.9375
2019-02-05 14:05:00,237.0,237.12,236.89,236.98,6516.565801620679,215.4736,215.5827,215.3736,215.4554,6516.5658
2019-02-05 14:10:00,236.96,237.29,236.9,237.28,22237.152528464456,215.4372,215.7372,215.3826,215.7281,22237.1525
2019-02-05 14:15:00,237.27,237.27,236.69,237.14,44992.306903272125,215.719,215.719,215.1917,215.6008,44992.3069
2019-02-05 14:20:00,237.11,237.16,236.34,236.41,17691.045235408757,215.5736,215.619,214.8735,214.9372,17691.0452
2019-02-05 14:25:00,236.41,236.55,236.15,236.26,11253.46189352754,214.9372,215.0644,214.7008,214.8008,11253.4619
2019-02-05 14:30:00,236.18,236.73,236.16,236.72,42132.52641296543,214.728,215.2281,214.7099,215.219,42132.5264
2019-02-05 14:35:00,236.68,236.96,236.31,236.42,16404.759462508973,215.1826,215.4372,214.8462,214.9462,16404.7595
2019-02-05 14:40:00,236.41,236.56,235.93,235.94,14544.055800594931,214.9372,215.0735,214.5008,214.5098,14544.0558
2019-02-05 14:45:00,235.95,236.3,235.93,236.11,13220.843163401374,214.5189,214.8371,214.5008,214.6644,13220.8432
2019-02-05 14:50:00,236.1,236.29,235.86,235.86,12096.62529490204,214.6553,214.8281,214.4371,214.4371,12096.6253
2019-02-05 14:55:00,235.8,235.88,235.53,235.72,14055.800594932813,214.3826,214.4553,214.1371,214.3098,14055.8006
2019-02-05 15:00:00,235.71,235.74,235.33,235.62,33995.28156734024,214.3007,214.328,213.9552,214.2189,33995.2816
2019-02-05 15:05:00,235.68,235.78,235.6,235.76,59472.76643758334,214.2735,214.3644,214.2007,214.3462,59472.7664
2019-02-05 15:10:00,235.69,235.83,235.57,235.64,14503.025951379628,214.2825,214.4098,214.1734,214.2371,14503.026
2019-02-05 15:15:00,235.64,235.84,235.6,235.83,12214.58611139604,214.2371,214.4189,214.2007,214.4098,12214.5861
2019-02-05 15:20:00,235.86,236.06,235.71,235.86,11562.211508872704,214.4371,214.6189,214.3007,214.4371,11562.2115
2019-02-05 15:25:00,235.83,235.95,235.55,235.58,12355.113344958456,214.4098,214.5189,214.1553,214.1825,12355.1133
2019-02-05 15:30:00,235.64,235.66,235.33,235.38,10340.547748487024,214.2371,214.2553,213.9552,214.0007,10340.5477
2019-02-05 15:35:00,235.36,235.63,235.34,235.56,15090.77854138886,213.9825,214.228,213.9643,214.1644,15090.7785
2019-02-05 15:40:00,235.56,235.93,235.51,235.93,17874.653810647244,214.1644,214.5008,214.1189,214.5008,17874.6538
2019-02-05 15:45:00,235.89,235.92,235.61,235.79,23817.827469484047,214.4644,214.4917,214.2098,214.3735,23817.8275
2019-02-05 15:50:00,235.76,236.03,235.62,235.73,33649.605087701304,214.3462,214.5917,214.2189,214.3189,33649.6051
2019-02-05 15:55:00,235.78,236.43,235.78,236.17,92256.64170684172,214.3644,214.9553,214.3644,214.719,92256.6417
2019-02-06 09:30:00,236.16,237.6,235.8,237.16,28496.256026259103,214.7099,216.0191,214.3826,215.619,28496.256
2019-02-06 09:35:00,236.94,238.12,236.76,237.61,24899.98974253769,215.419,216.4918,215.2554,216.0282,24899.9897
2019-02-06 09:40:00,237.44,238.24,237.43,237.95,15911.375525694944,215.8736,216.6009,215.8645,216.3373,15911.3755
2019-02-06 09:45:00,238.09,239.28,237.82,238.74,24929.73638321879,216.4646,217.5465,216.2191,217.0555,24929.7364
2019-02-06 09:50:00,238.72,238.73,236.99,237.16,12518.206995589291,217.0373,217.0464,215.4645,215.619,12518.207
2019-02-06 09:55:00,237.26,237.26,236.34,236.35,13044.414811775569,215.7099,215.7099,214.8735,214.8826,13044.4148
2019-02-06 10:00:00,236.34,236.79,236.13,236.41,13658.836803774746,214.8735,215.2826,214.6826,214.9372,13658.8368
2019-02-06 10:05:00,236.34,236.62,236.09,236.39,7247.922863883475,214.8735,215.1281,214.6462,214.919,7247.9229
2019-02-06 10:10:00,236.35,236.6,235.93,235.96,9598.9332239204,214.8826,215.1099,214.5008,214.528,9598.9332
2019-02-06 10:15:00,235.95,236.79,235.84,236.79,15545.184121448354,214.5189,215.2826,214.4189,215.2826,15545.1841
2019-02-06 10:20:00,236.84,237.08,236.6,236.92,12067.904400451327,215.3281,215.5463,215.1099,215.4008,12067.9044
2019-02-06 10:25:00,237.0,237.07,236.7,236.71,8305.467227407938,215.4736,215.5372,215.2008,215.2099,8305.4672
2019-02-06 10:30:00,236.77,236.92,236.55,236.72,10135.398502410504,215.2645,215.4008,215.0644,215.219,10135.3985
2019-02-06 10:35:00,236.63,236.95,236.53,236.92,17948.507539234794,215.1372,215.4281,215.0463,215.4008,17948.5075
2019-02-06 10:40:00,236.85,237.21,236.43,237.2,6793.517283823981,215.3372,215.6645,214.9553,215.6554,6793.5173
2019-02-06 10:45:00,237.33,237.33,236.91,237.01,8475.74110165145,215.7736,215.7736,215.3917,215.4827,8475.7411
2019-02-06 10:50:00,237.11,237.49,237.1,237.3,3713.201353985024,215.5736,215.9191,215.5645,215.7463,3713.2014
2019-02-06 10:55:00,237.15,237.3,236.79,236.9,7516.668376243717,215.6099,215.7463,215.2826,215.3826,7516.6684
2019-02-06 11:00:00,236.83,236.96,236.56,236.76,6199.610216432455,215.319,215.4372,215.0735,215.2554,6199.6102
2019-02-06 11:05:00,236.79,237.03,236.6,236.68,10144.630218483946,215.2826,215.5008,215.1099,215.1826,10144.6302
2019-02-06 11:10:00,236.75,236.79,236.41,236.42,7694.122474099908,215.2463,215.2826,214.9372,214.9462,7694.1225
2019-02-06 11:15:00,236.42,236.68,236.34,236.64,5415.940096420145,214.9462,215.1826,214.8735,215.1463,5415.9401
2019-02-06 11:20:00,236.61,237.01,236.49,236.67,7200.738537285875,215.119,215.4827,215.0099,215.1735,7200.7385
2019-02-06 11:25:00,236.66,236.84,236.51,236.84,3011.590932403323,215.1644,215.3281,215.0281,215.3281,3011.5909
2019-02-06 11:30:00,236.87,237.28,236.74,237.22,34744.07631551954,215.3554,215.7281,215.2372,215.6736,34744.0763
2019-02-06 11:35:00,237.18,237.42,237.16,237.42,23108.011078059288,215.6372,215.8554,215.619,215.8554,23108.0111
2019-02-06 11:40:00,237.35,237.63,237.17,237.44,7121.756077546414,215.7918,216.0463,215.6281,215.8736,7121.7561
2019-02-06 11:45:00,237.42,237.85,237.42,237.61,8657.298184429172,215.8554,216.2464,215.8554,216.0282,8657.2982
2019-02-06 11:50:00,237.66,237.9,237.61,237.79,6481.69042978767,216.0736,216.2918,216.0282,216.1918,6481.6904
2019-02-06 11:55:00,237.92,237.93,237.58,237.65,4878.4490716996615,216.31,216.3191,216.0009,216.0645,4878.4491
2019-02-06 12:00:00,237.66,237.67,237.49,237.63,3795.261052415632,216.0736,216.0827,215.9191,216.0463,3795.2611
2019-02-06 12:05:00,237.52,237.65,237.34,237.54,3713.201353985024,215.9463,216.0645,215.7827,215.9645,3713.2014
2019-02-06 12:10:00,237.54,237.71,237.54,237.71,2208.4316340137448,215.9645,216.1191,215.9645,216.1191,2208.4316
2019-02-06 12:15:00,237.63,237.88,237.56,237.88,4352.241255513386,216.0463,216.2736,215.9827,216.2736,4352.2413
2019-02-06 12:20:00,237.89,237.94,237.68,237.68,3795.261052415632,216.2827,216.3282,216.0918,216.0918,3795.2611
2019-02-06 12:25:00,237.64,237.83,237.61,237.74,3694.737921838137,216.0554,216.2282,216.0282,216.1463,3694.7379
2019-02-06 12:30:00,237.8,237.8,237.53,237.56,6488.870653400349,216.2009,216.2009,215.9554,215.9827,6488.8707
2019-02-06 12:35:00,237.56,237.59,237.25,237.32,4951.277054056826,215.9827,216.01,215.7009,215.7645,4951.2771
2019-02-06 12:40:00,237.33,237.4,237.14,237.28,10558.005949328135,215.7736,215.8372,215.6008,215.7281,10558.0059
2019-02-06 12:45:00,237.29,237.33,237.05,237.08,8222.381782746948,215.7372,215.7736,215.519,215.5463,8222.3818
2019-02-06 12:50:00,237.09,237.13,236.94,236.99,2769.514822033029,215.5554,215.5918,215.419,215.4645,2769.5148
2019-02-06 12:55:00,236.89,237.0,236.83,236.92,2778.746538106472,215.3736,215.4736,215.319,215.4008,2778.7465
2019-02-06 13:00:00,236.91,237.15,236.87,237.12,8697.302287414093,215.3917,215.6099,215.3554,215.5827,8697.3023
2019-02-06 13:05:00,237.14,237.17,237.07,237.15,4005.539029644066,215.6008,215.6281,215.5372,215.6099,4005.539
2019-02-06 13:10:00,237.15,237.15,236.89,236.94,4739.97333059801,215.6099,215.6099,215.3736,215.419,4739.9733
2019-02-06 13:15:00,236.95,236.95,236.73,236.73,4310.185660067699,215.4281,215.4281,215.2281,215.2281,4310.1857
2019-02-06 13:20:00,236.74,236.88,236.74,236.79,4628.166991486306,215.2372,215.3645,215.2372,215.2826,4628.167
2019-02-06 13:25:00,236.78,236.81,236.71,236.8,2281.25961637091,215.2735,215.3008,215.2099,215.2917,2281.2596
2019-02-06 13:30:00,236.8,236.93,236.7,236.93,3145.9636885834443,215.2917,215.4099,215.2008,215.4099,3145.9637
2019-02-06 13:35:00,236.93,236.97,236.81,236.83,3428.0439019386604,215.4099,215.4463,215.3008,215.319,3428.0439
2019-02-06 13:40:00,236.83,237.06,236.73,237.02,7770.02769514822,215.319,215.5281,215.2281,215.4917,7770.0277
2019-02-06 13:45:00,236.93,236.95,236.88,236.93,1739.6656067288952,215.4099,215.4281,215.3645,215.4099,1739.6656
2019-02-06 13:50:00,236.95,236.95,236.77,236.89,3671.145758539337,215.4281,215.4281,215.2645,215.3736,3671.1458
2019-02-06 13:55:00,236.85,236.94,236.82,236.94,5087.701302697712,215.3372,215.419,215.3099,215.419,5087.7013
2019-02-06 14:00:00,236.94,237.15,236.94,237.11,8358.806031387834,215.419,215.6099,215.419,215.5736,8358.806
2019-02-06 14:05:00,237.07,237.18,236.89,236.9,7992.614627141245,215.5372,215.6372,215.3736,215.3826,7992.6146
2019-02-06 14:10:00,236.84,236.88,236.64,236.64,4248.640886244742,215.3281,215.3645,215.1463,215.1463,4248.6409
2019-02-06 14:15:00,236.59,236.61,236.5,236.55,3874.243512155093,215.1008,215.119,215.019,215.0644,3874.2435
2019-02-06 14:20:00,236.51,236.56,236.41,236.47,4660.990870858549,215.0281,215.0735,214.9372,214.9917,4660.9909
2019-02-06 14:25:00,236.47,236.48,236.36,236.38,3590.111806339112,214.9917,215.0008,214.8917,214.9099,3590.1118
2019-02-06 14:30:00,236.35,236.53,236.26,236.53,7507.436660170273,214.8826,215.0463,214.8008,215.0463,7507.4367
2019-02-06 14:35:00,236.52,236.56,236.29,236.35,9787.6705303108,215.0372,215.0735,214.8281,214.8826,9787.6705
2019-02-06 14:40:00,236.38,236.42,236.29,236.33,4934.865114370705,214.9099,214.9462,214.8281,214.8644,4934.8651
2019-02-06 14:45:00,236.29,236.49,236.22,236.46,7219.201969432762,214.8281,215.0099,214.7644,214.9826,7219.202
2019-02-06 14:50:00,236.52,236.65,236.43,236.47,6082.675146168837,215.0372,215.1554,214.9553,214.9917,6082.6751
2019-02-06 14:55:00,236.48,236.59,236.46,236.54,5112.319212226895,215.0008,215.1008,214.9826,215.0553,5112.3192
2019-02-06 15:00:00,236.56,236.68,236.42,236.43,11554.005539029644,215.0735,215.1826,214.9462,214.9553,11554.0055
2019-02-06 15:05:00,236.45,236.47,236.31,236.47,9638.937326905325,214.9735,214.9917,214.8462,214.9917,9638.9373
2019-02-06 15:10:00,236.48,236.53,236.32,236.51,5768.796799671761,215.0008,215.0463,214.8553,215.0281,5768.7968
2019-02-06 15:15:00,236.53,236.63,236.43,236.6,4312.237152528464,215.0463,215.1372,214.9553,215.1099,4312.2372
2019-02-06 15:20:00,236.63,236.66,236.45,236.53,7179.19786644784,215.1372,215.1644,214.9735,215.0463,7179.1979
2019-02-06 15:25:00,236.51,236.54,236.33,236.36,14391.219612267923,215.0281,215.0553,214.8644,214.8917,14391.2196
2019-02-06 15:30:00,236.34,236.39,236.02,236.35,24957.43153143912,214.8735,214.919,214.5826,214.8826,24957.4315
2019-02-06 15:35:00,236.33,236.63,236.31,236.61,9545.594419940506,214.8644,215.1372,214.8462,215.119,9545.5944
2019-02-06 15:40:00,236.59,236.59,236.3,236.3,11136.526823263925,215.1008,215.1008,214.8371,214.8371,11136.5268
2019-02-06 15:45:00,236.29,236.41,236.16,236.34,16825.31541696584,214.8281,214.9372,214.7099,214.8735,16825.3154
2019-02-06 15:50:00,236.36,236.64,236.36,236.57,21233.97271515027,214.8917,215.1463,214.8917,215.0826,21233.9727
2019-02-06 15:55:00,236.54,237.04,236.48,236.96,73000.30772386912,215.0553,215.5099,215.0008,215.4372,73000.3077
2019-02-07 09:30:00,235.19,235.75,235.19,235.42,12866.960713919376,213.828,214.3371,213.828,214.0371,12866.9607
2019-02-07 09:35:00,235.26,236.15,235.05,235.13,9940.50671863781,213.8916,214.7008,213.7007,213.7734,9940.5067
2019-02-07 09:40:00,235.27,235.28,234.87,235.14,4359.421479126064,213.9007,213.9098,213.537,213.7825,4359.4215
2019-02-07 09:45:00,235.05,235.78,234.91,235.35,6584.265052825931,213.7007,214.3644,213.5734,213.9734,6584.2651
2019-02-07 09:50:00,235.58,235.86,235.43,235.65,1846.343214688686,214.1825,214.4371,214.0462,214.2462,1846.3432
2019-02-07 09:55:00,235.84,236.05,235.62,235.67,6356.549389680993,214.4189,214.6099,214.2189,214.2644,6356.5494
2019-02-07 10:00:00,235.83,236.0,235.57,235.77,7534.106062160221,214.4098,214.5644,214.1734,214.3553,7534.1061
2019-02-07 10:05:00,235.82,236.19,235.69,236.06,13855.780080008206,214.4007,214.7371,214.2825,214.6189,13855.7801
2019-02-07 10:10:00,236.18,236.94,236.06,236.82,5128.731151913016,214.728,215.419,214.6189,215.3099,5128.7312
2019-02-07 10:15:00,236.87,236.92,236.41,236.41,11777.618217253052,215.3554,215.4008,214.9372,214.9372,11777.6182
2019-02-07 10:20:00,236.44,237.06,236.13,237.06,4932.81362190994,214.9644,215.5281,214.6826,215.5281,4932.8136
2019-02-07 10:25:00,237.11,237.11,236.69,236.77,4318.39162991076,215.5736,215.5736,215.1917,215.2645,4318.3916
2019-02-07 10:30:00,236.86,237.12,236.54,236.64,9372.243307005849,215.3463,215.5827,215.0553,215.1463,9372.2433
2019-02-07 10:35:00,236.61,236.61,236.26,236.26,6638.629603036208,215.119,215.119,214.8008,214.8008,6638.6296
2019-02-07 10:40:00,236.33,236.64,236.32,236.51,4927.684890758026,214.8644,215.1463,214.8553,215.0281,4927.6849
2019-02-07 10:45:00,236.54,236.79,236.4,236.4,7653.0926248846035,215.0553,215.2826,214.9281,214.9281,7653.0926
2019-02-07 10:50:00,236.54,236.54,235.61,235.96,5399.528156734024,215.0553,215.0553,214.2098,214.528,5399.5282
2019-02-07 10:55:00,236.01,236.24,235.89,235.97,2666.9401989947687,214.5735,214.7826,214.4644,214.5371,2666.9402
2019-02-07 11:00:00,236.01,236.06,235.67,235.81,8103.395220022566,214.5735,214.6189,214.2644,214.3916,8103.3952
2019-02-07 11:05:00,235.73,235.73,235.11,235.21,7016.104215817007,214.3189,214.3189,213.7552,213.8461,7016.1042
2019-02-07 11:10:00,235.05,235.52,235.02,235.45,4154.272233049544,213.7007,214.128,213.6734,214.0643,4154.2722
2019-02-07 11:15:00,235.38,235.63,235.33,235.35,5390.296440660581,214.0007,214.228,213.9552,213.9734,5390.2964
2019-02-07 11:20:00,235.34,235.35,234.78,234.78,8068.519848189558,213.9643,213.9734,213.4552,213.4552,8068.5198
2019-02-07 11:25:00,234.73,234.84,234.58,234.67,9940.50671863781,213.4097,213.5098,213.2734,213.3552,9940.5067
2019-02-07 11:30:00,234.75,234.75,234.31,234.4,4976.920709816392,213.4279,213.4279,213.0279,213.1097,4976.9207
2019-02-07 11:35:00,234.5,234.63,233.93,234.44,17436.660170273874,213.2006,213.3188,212.6824,213.1461,17436.6602
2019-02-07 11:40:00,234.34,234.57,234.24,234.43,4413.786029336342,213.0552,213.2643,212.9643,213.137,4413.786
2019-02-07 11:45:00,234.5,234.84,234.5,234.63,6223.202379731254,213.2006,213.5098,213.2006,213.3188,6223.2024
2019-02-07 11:50:00,234.64,235.14,234.64,234.93,13976.818135193353,213.3279,213.7825,213.3279,213.5916,13976.8181
2019-02-07 11:55:00,234.88,234.92,234.47,234.7,5193.353164427121,213.5461,213.5825,213.1734,213.3825,5193.3532
2019-02-07 12:00:00,234.72,234.84,234.53,234.67,5898.040824699969,213.4007,213.5098,213.2279,213.3552,5898.0408
2019-02-07 12:05:00,234.67,235.05,234.66,234.99,5722.638219304544,213.3552,213.7007,213.3461,213.6461,5722.6382
2019-02-07 12:10:00,234.99,234.99,234.7,234.78,2666.9401989947687,213.6461,213.6461,213.3825,213.4552,2666.9402
2019-02-07 12:15:00,234.68,235.33,234.64,235.33,1759.1547851061646,213.3643,213.9552,213.3279,213.9552,1759.1548
2019-02-07 12:20:00,235.24,235.38,235.23,235.36,2256.6417068417272,213.8734,214.0007,213.8643,213.9825,2256.6417
2019-02-07 12:25:00,235.42,235.42,235.08,235.08,3282.3879372243305,214.0371,214.0371,213.728,213.728,3282.3879
2019-02-07 12:30:00,234.99,235.17,234.93,235.11,4244.537901323212,213.6461,213.8098,213.5916,213.7552,4244.5379
2019-02-07 12:35:00,235.18,235.32,235.04,235.23,1854.5491845317467,213.8189,213.9462,213.6916,213.8643,1854.5492
2019-02-07 12:40:00,235.12,235.12,234.8,235.0,3393.168530105652,213.7643,213.7643,213.4734,213.6552,3393.1685
2019-02-07 12:45:00,234.86,235.24,234.83,235.07,9313.775771874038,213.5279,213.8734,213.5007,213.7189,9313.7758
2019-02-07 12:50:00,235.05,235.22,234.96,235.15,3898.8614216842752,213.7007,213.8552,213.6189,213.7916,3898.8614
2019-02-07 12:55:00,235.07,235.27,234.95,235.16,9231.71607344343,213.7189,213.9007,213.6098,213.8007,9231.7161
2019-02-07 13:00:00,235.06,235.46,235.06,235.46,4215.817006872499,213.7098,214.0734,213.7098,214.0734,4215.817
2019-02-07 13:05:00,235.47,235.58,235.23,235.23,2292.5428249051183,214.0825,214.1825,213.8643,213.8643,2292.5428
2019-02-07 13:10:00,235.3,235.39,235.11,235.18,2944.917427428454,213.928,214.0098,213.7552,213.8189,2944.9174
2019-02-07 13:15:00,235.06,235.27,234.7,234.84,4667.145348240845,213.7098,213.9007,213.3825,213.5098,4667.1453
2019-02-07 13:20:00,234.84,234.87,234.37,234.86,8806.03138783465,213.5098,213.537,213.0824,213.5279,8806.0314
2019-02-07 13:25:00,234.82,235.18,234.79,235.18,3702.943891681198,213.4916,213.8189,213.4643,213.8189,3702.9439
2019-02-07 13:30:00,235.34,235.41,235.16,235.25,3282.3879372243305,213.9643,214.028,213.8007,213.8825,3282.3879
2019-02-07 13:35:00,235.38,235.38,235.08,235.18,2410.503641399118,214.0007,214.0007,213.728,213.8189,2410.5036
2019-02-07 13:40:00,235.09,235.28,235.06,235.11,3511.129346599651,213.737,213.9098,213.7098,213.7552,3511.1293
2019-02-07 13:45:00,235.08,235.17,234.9,234.9,3811.672992101754,213.728,213.8098,213.5643,213.5643,3811.673
2019-02-07 13:50:00,234.99,235.18,234.87,235.09,2292.5428249051183,213.6461,213.8189,213.537,213.737,2292.5428
2019-02-07 13:55:00,235.04,235.23,234.97,235.2,5444.660990870859,213.6916,213.8643,213.6279,213.8371,5444.661
2019-02-07 14:00:00,235.0,235.2,234.87,235.1,7463.329572263821,213.6552,213.8371,213.537,213.7461,7463.3296
2019-02-07 14:05:00,235.24,235.29,235.09,235.26,8456.251923274182,213.8734,213.9189,213.737,213.8916,8456.2519
2019-02-07 14:10:00,235.19,235.19,234.93,235.09,5233.357267412042,213.828,213.828,213.5916,213.737,5233.3573
2019-02-07 14:15:00,235.05,235.09,234.85,234.92,4809.724074264027,213.7007,213.737,213.5188,213.5825,4809.7241
2019-02-07 14:20:00,234.92,235.17,234.92,235.17,3179.8133141860703,213.5825,213.8098,213.5825,213.8098,3179.8133
2019-02-07 14:25:00,235.17,235.4,235.07,235.36,2666.9401989947687,213.8098,214.0189,213.7189,213.9825,2666.9402
2019-02-07 14:30:00,235.48,235.62,235.33,235.44,4842.54795363627,214.0916,214.2189,213.9552,214.0553,4842.548
2019-02-07 14:35:00,235.41,235.53,235.33,235.41,6182.17253051595,214.028,214.1371,213.9552,214.028,6182.1725
2019-02-07 14:40:00,235.39,235.43,235.2,235.24,6839.675864191199,214.0098,214.0462,213.8371,213.8734,6839.6759
2019-02-07 14:45:00,235.16,235.56,235.12,235.18,22858.75474407632,213.8007,214.1644,213.7643,213.8189,22858.7547
2019-02-07 14:50:00,235.12,235.28,234.99,235.21,19053.23622935685,213.7643,213.9098,213.6461,213.8461,19053.2362
2019-02-07 14:55:00,235.17,235.28,235.05,235.17,6644.784080418504,213.8098,213.9098,213.7007,213.8098,6644.7841
2019-02-07 15:00:00,235.24,235.26,234.71,234.71,13953.225971894552,213.8734,213.8916,213.3916,213.3916,13953.226
2019-02-07 15:05:00,234.7,234.86,234.54,234.86,4893.8352651554005,213.3825,213.5279,213.237,213.5279,4893.8353
2019-02-07 15:10:00,234.91,234.91,234.68,234.74,6308.33931685301,213.5734,213.5734,213.3643,213.4188,6308.3393
2019-02-07 15:15:00,234.71,234.83,234.51,234.6,6460.149758949636,213.3916,213.5007,213.2097,213.2916,6460.1498
2019-02-07 15:20:00,234.64,234.86,234.63,234.65,6284.747153554211,213.3279,213.5279,213.3188,213.337,6284.7472
2019-02-07 15:25:00,234.71,234.86,234.65,234.86,6359.626628372141,213.3916,213.5279,213.337,213.5279,6359.6266
2019-02-07 15:30:00,234.84,234.91,234.41,234.41,7783.362396143194,213.5098,213.5734,213.1188,213.1188,7783.3624
2019-02-07 15:35:00,234.53,234.65,234.45,234.64,9541.491435018976,213.2279,213.337,213.1552,213.3279,9541.4914
2019-02-07 15:40:00,234.6,235.02,234.6,234.76,41313.98092112011,213.2916,213.6734,213.2916,213.437,41313.9809
2019-02-07 15:45:00,234.71,234.97,234.71,234.83,21730.43389065545,213.3916,213.6279,213.3916,213.5007,21730.4339
2019-02-07 15:50:00,234.87,235.31,234.77,235.11,27218.17622320238,213.537,213.9371,213.4461,213.7552,27218.1762
2019-02-07 15:55:00,235.06,235.55,235.03,235.47,47298.18442917222,213.7098,214.1553,213.6825,214.0825,47298.1844
2019-02-08 09:30:00,234.63,235.59,234.63,235.35,28704.48251102677,213.3188,214.1916,213.3188,213.9734,28704.4825
2019-02-08 09:35:00,235.59,235.62,234.92,235.24,8729.100420555955,214.1916,214.2189,213.5825,213.8734,8729.1004
2019-02-08 09:40:00,235.59,235.64,235.17,235.27,9732.28023387014,214.1916,214.2371,213.8098,213.9007,9732.2802
2019-02-08 09:45:00,235.18,235.18,234.59,234.59,3128.5260026669403,213.8189,213.8189,213.2825,213.2825,3128.526
2019-02-08 09:50:00,234.31,234.43,233.8,233.8,1353.9850241050362,213.0279,213.137,212.5642,212.5642,1353.985
2019-02-08 09:55:00,233.79,233.79,233.15,233.34,15847.779259411222,212.5551,212.5551,211.9733,212.146,15847.7793
2019-02-08 10:00:00,233.31,233.46,233.07,233.07,16320.6482716176,212.1187,212.2551,211.9005,211.9005,16320.6483
2019-02-08 10:05:00,233.07,233.07,232.54,232.59,19916.914555339008,211.9005,211.9005,211.4187,211.4641,19916.9146
2019-02-08 10:10:00,232.54,232.63,231.78,232.07,30409.27274592266,211.4187,211.5005,210.7277,210.9913,30409.2727
2019-02-08 10:15:00,232.19,232.65,232.11,232.65,6512.462816699149,211.1005,211.5187,211.0277,211.5187,6512.4628
2019-02-08 10:20:00,232.63,232.96,232.49,232.83,3837.316647861319,211.5005,211.8005,211.3732,211.6823,3837.3166
2019-02-08 10:25:00,232.68,233.08,232.52,232.87,1649.3999384552262,211.5459,211.9096,211.4005,211.7187,1649.3999
2019-02-08 10:30:00,232.88,233.16,232.82,232.82,4487.639757923889,211.7278,211.9823,211.6732,211.6732,4487.6398
2019-02-08 10:35:00,232.76,232.84,232.51,232.8,4512.257667453072,211.6187,211.6914,211.3914,211.655,4512.2577
2019-02-08 10:40:00,232.85,233.17,232.85,233.12,3118.268540363114,211.7005,211.9914,211.7005,211.946,3118.2685
2019-02-08 10:45:00,233.1,233.16,232.82,232.88,4364.550210277977,211.9278,211.9823,211.6732,211.7278,4364.5502
2019-02-08 10:50:00,232.94,232.95,232.59,232.67,2359.216329879988,211.7823,211.7914,211.4641,211.5369,2359.2163
2019-02-08 10:55:00,232.71,233.12,232.66,232.96,15620.063596266284,211.5732,211.946,211.5278,211.8005,15620.0636
2019-02-08 11:00:00,232.97,232.99,232.51,232.76,8131.090368242896,211.8096,211.8278,211.3914,211.6187,8131.0904
2019-02-08 11:05:00,232.76,232.82,232.51,232.66,13344.95845727767,211.6187,211.6732,211.3914,211.5278,13344.9585
2019-02-08 11:10:00,232.68,233.06,232.51,233.0,13039.286080623651,211.5459,211.8914,211.3914,211.8369,13039.2861
2019-02-08 11:15:00,233.0,233.46,233.0,233.35,6051.902759257359,211.8369,212.2551,211.8369,212.1551,6051.9028
2019-02-08 11:20:00,233.35,233.44,233.22,233.35,3077.2386911478097,212.1551,212.2369,212.0369,212.1551,3077.2387
2019-02-08 11:25:00,233.37,233.55,233.13,233.54,5857.010975484664,212.1733,212.3369,211.9551,212.3278,5857.011
2019-02-08 11:30:00,233.53,233.66,233.25,233.39,3384.962560262591,212.3187,212.4369,212.0642,212.1915,3384.9626
2019-02-08 11:35:00,233.33,233.82,233.32,233.76,8210.072827982356,212.1369,212.5824,212.1278,212.5278,8210.0728
2019-02-08 11:40:00,233.85,234.38,233.85,234.38,9590.72725407734,212.6097,213.0915,212.6097,213.0915,9590.7273
2019-02-08 11:45:00,234.47,234.5,234.06,234.12,1333.4700994973844,213.1734,213.2006,212.8006,212.8552,1333.4701
2019-02-08 11:50:00,234.15,234.47,234.06,234.42,2974.6640681095496,212.8824,213.1734,212.8006,213.1279,2974.6641
2019-02-08 11:55:00,234.47,234.71,234.46,234.71,1290.388757821315,213.1734,213.3916,213.1643,213.3916,1290.3888
2019-02-08 12:00:00,234.79,234.8,234.54,234.54,5237.4602523335725,213.4643,213.4734,213.237,213.237,5237.4603
2019-02-08 12:05:00,234.55,234.56,234.42,234.44,6409.888193660888,213.2461,213.2552,213.1279,213.1461,6409.8882
2019-02-08 12:10:00,234.46,234.46,234.35,234.35,1548.876807877731,213.1643,213.1643,213.0643,213.0643,1548.8768
2019-02-08 12:15:00,234.41,234.93,234.35,234.77,10782.644373781926,213.1188,213.5916,213.0643,213.4461,10782.6444
2019-02-08 12:20:00,234.79,234.95,234.79,234.84,2769.514822033029,213.4643,213.6098,213.4643,213.5098,2769.5148
2019-02-08 12:25:00,234.89,234.89,234.78,234.78,615.447738229562,213.5552,213.5552,213.4552,213.4552,615.4477
2019-02-08 12:30:00,234.76,234.89,234.75,234.76,1128.3208534208636,213.437,213.5552,213.4279,213.437,1128.3209
2019-02-08 12:35:00,234.78,234.79,234.62,234.79,1257.5648784490716,213.4552,213.4643,213.3097,213.4643,1257.5649
2019-02-08 12:40:00,234.79,234.96,234.76,234.76,2680.2748999897426,213.4643,213.6189,213.437,213.437,2680.2749
2019-02-08 12:45:00,234.81,234.81,234.6,234.6,3037.2345881628885,213.4825,213.4825,213.2916,213.2916,3037.2346
2019-02-08 12:50:00,234.71,234.71,234.42,234.42,1333.4700994973844,213.3916,213.3916,213.1279,213.1279,1333.4701
2019-02-08 12:55:00,234.5,234.5,234.25,234.25,1820.699558929121,213.2006,213.2006,212.9733,212.9733,1820.6996
2019-02-08 13:00:00,234.39,234.39,234.24,234.38,2359.216329879988,213.1006,213.1006,212.9643,213.0915,2359.2163
2019-02-08 13:05:00,234.25,234.32,234.13,234.17,2374.602523335727,212.9733,213.037,212.8642,212.9006,2374.6025
2019-02-08 13:10:00,234.37,234.53,234.37,234.4,2872.089445071289,213.0824,213.2279,213.0824,213.1097,2872.0894
2019-02-08 13:15:00,234.4,234.54,234.27,234.49,4343.009539439942,213.1097,213.237,212.9915,213.1915,4343.0095
2019-02-08 13:20:00,234.46,234.46,234.32,234.35,2051.4924607652065,213.1643,213.1643,213.037,213.0643,2051.4925
2019-02-08 13:25:00,234.34,234.45,234.33,234.45,1641.1939686121652,213.0552,213.1552,213.0461,213.1552,1641.194
2019-02-08 13:30:00,234.5,234.58,234.44,234.47,2016.6170889321984,213.2006,213.2734,213.1461,213.1734,2016.6171
2019-02-08 13:35:00,234.5,234.53,234.4,234.51,2815.6734024002462,213.2006,213.2279,213.1097,213.2097,2815.6734
2019-02-08 13:40:00,234.57,234.69,234.52,234.68,2260.744691763258,213.2643,213.3734,213.2188,213.3643,2260.7447
2019-02-08 13:45:00,234.72,234.88,234.72,234.81,4004.513283413683,213.4007,213.5461,213.4007,213.4825,4004.5133
2019-02-08 13:50:00,234.83,234.83,234.67,234.68,1231.9212226895063,213.5007,213.5007,213.3552,213.3643,1231.9212
2019-02-08 13:55:00,234.69,234.82,234.66,234.82,1895.579033747051,213.3734,213.4916,213.3461,213.4916,1895.579
2019-02-08 14:00:00,234.85,234.93,234.74,234.75,4460.970355933941,213.5188,213.5916,213.4188,213.4279,4460.9704
2019-02-08 14:05:00,234.71,234.83,234.69,234.79,2986.973022874141,213.3916,213.5007,213.3734,213.4643,2986.973
2019-02-08 14:10:00,234.84,234.95,234.78,234.78,3987.075597497179,213.5098,213.6098,213.4552,213.4552,3987.0756
2019-02-08 14:15:00,234.82,234.82,234.53,234.53,3967.586419119909,213.4916,213.4916,213.2279,213.2279,3967.5864
2019-02-08 14:20:00,234.49,234.6,234.46,234.52,3892.70694430198,213.1915,213.2916,213.1643,213.2188,3892.7069
2019-02-08 14:25:00,234.52,234.81,234.52,234.8,3490.614421991999,213.2188,213.4825,213.2188,213.4734,3490.6144
2019-02-08 14:30:00,234.8,234.89,234.79,234.79,2363.319314801518,213.4734,213.5552,213.4643,213.4643,2363.3193
2019-02-08 14:35:00,234.89,234.89,234.77,234.8,2513.078264437378,213.5552,213.5552,213.4461,213.4734,2513.0783
2019-02-08 14:40:00,234.84,234.84,234.69,234.69,2477.177146373987,213.5098,213.5098,213.3734,213.3734,2477.1771
2019-02-08 14:45:00,234.73,234.76,234.58,234.63,3265.975997538209,213.4097,213.437,213.2734,213.3188,3265.976
2019-02-08 14:50:00,234.64,234.78,234.56,234.64,3273.156221150887,213.3279,213.4552,213.2552,213.3279,3273.1562
2019-02-08 14:55:00,234.64,234.91,234.63,234.77,3897.8356754538927,213.3279,213.5734,213.3188,213.4461,3897.8357
2019-02-08 15:00:00,234.79,234.95,234.79,234.81,6226.279618422402,213.4643,213.6098,213.4643,213.4825,6226.2796
2019-02-08 15:05:00,234.8,235.01,234.79,234.98,6632.475125653913,213.4734,213.6643,213.4643,213.637,6632.4751
2019-02-08 15:10:00,234.99,235.2,234.98,235.2,2769.514822033029,213.6461,213.8371,213.637,213.8371,2769.5148
2019-02-08 15:15:00,235.15,235.18,235.09,235.17,4669.19684070161,213.7916,213.8189,213.737,213.8098,4669.1968
2019-02-08 15:20:00,235.15,235.15,235.03,235.04,5459.021438096215,213.7916,213.7916,213.6825,213.6916,5459.0214
2019-02-08 15:25:00,234.97,235.2,234.92,235.17,5955.482613601394,213.6279,213.8371,213.5825,213.8098,5955.4826
2019-02-08 15:30:00,235.21,235.25,235.0,235.01,6439.634834341983,213.8461,213.8825,213.6552,213.6643,6439.6348
2019-02-08 15:35:00,235.01,235.32,234.89,235.32,10772.3869114781,213.6643,213.9462,213.5552,213.9462,10772.3869
2019-02-08 15:40:00,235.34,235.34,234.97,234.98,6272.43819878962,213.9643,213.9643,213.6279,213.637,6272.4382
2019-02-08 15:45:00,235.0,235.39,234.99,235.16,16000.61544773823,213.6552,214.0098,213.6461,213.8007,16000.6154
2019-02-08 15:50:00,235.18,235.51,235.18,235.43,15048.722945943173,213.8189,214.1189,213.8189,214.0462,15048.7229
2019-02-08 15:55:00,235.41,236.18,235.32,236.13,67037.64488665503,214.028,214.728,213.9462,214.6826,67037.6449
2019-02-11 09:30:00,236.87,238.61,236.87,238.45,21953.02082264848,215.3554,216.9373,215.3554,216.7919,21953.0208
2019-02-11 09:35:00,238.62,238.67,237.06,237.06,17396.656067288954,216.9464,216.9919,215.5281,215.5281,17396.6561
2019-02-11 09:40:00,236.89,237.49,236.8,237.38,5929.83895784183,215.3736,215.9191,215.2917,215.819,5929.839
2019-02-11 09:45:00,237.26,237.26,236.37,236.75,6462.201251410401,215.7099,215.7099,214.9008,215.2463,6462.2013
2019-02-11 09:50:00,236.62,236.62,236.0,236.22,9469.689198892194,215.1281,215.1281,214.5644,214.7644,9469.6892
2019-02-11 09:55:00,236.16,236.27,235.82,236.18,8038.773207508462,214.7099,214.8099,214.4007,214.728,8038.7732
2019-02-11 10:00:00,236.15,236.79,236.12,236.35,6975.074366601702,214.7008,215.2826,214.6735,214.8826,6975.0744
2019-02-11 10:05:00,236.33,236.55,236.25,236.5,6992.512052518207,214.8644,215.0644,214.7917,215.019,6992.5121
2019-02-11 10:10:00,236.52,236.52,236.17,236.19,11170.37644886655,215.0372,215.0372,214.719,214.7371,11170.3764
2019-02-11 10:15:00,236.32,236.56,236.32,236.42,7794.645604677403,214.8553,215.0735,214.8553,214.9462,7794.6456
2019-02-11 10:20:00,236.4,236.4,235.78,235.78,4533.798338291107,214.9281,214.9281,214.3644,214.3644,4533.7983
2019-02-11 10:25:00,235.74,236.06,235.67,236.06,2574.6230382603344,214.328,214.6189,214.2644,214.6189,2574.623
2019-02-11 10:30:00,235.91,236.2,235.78,236.08,6031.387834649708,214.4826,214.7462,214.3644,214.6371,6031.3878
2019-02-11 10:35:00,236.22,236.28,236.08,236.21,2051.4924607652065,214.7644,214.819,214.6371,214.7553,2051.4925
2019-02-11 10:40:00,236.13,236.3,236.08,236.25,3721.407323828085,214.6826,214.8371,214.6371,214.7917,3721.4073
2019-02-11 10:45:00,236.23,236.64,236.23,236.64,5626.218073648579,214.7735,215.1463,214.7735,215.1463,5626.2181
2019-02-11 10:50:00,236.53,236.67,236.35,236.47,8000.820596984306,215.0463,215.1735,214.8826,214.9917,8000.8206
2019-02-11 10:55:00,236.47,236.5,236.35,236.46,2461.790952918248,214.9917,215.019,214.8826,214.9826,2461.791
2019-02-11 11:00:00,236.38,236.64,236.3,236.46,5436.455021027798,214.9099,215.1463,214.8371,214.9826,5436.455
2019-02-11 11:05:00,236.37,236.37,235.9,236.03,4729.715868294184,214.9008,214.9008,214.4735,214.5917,4729.7159
2019-02-11 11:10:00,235.87,236.1,235.81,236.06,4974.869217355626,214.4462,214.6553,214.3916,214.6189,4974.8692
2019-02-11 11:15:00,236.11,236.45,236.11,236.35,1948.9178377269463,214.6644,214.9735,214.6644,214.8826,1948.9178
2019-02-11 11:20:00,236.5,236.64,236.36,236.54,2720.279002974664,215.019,215.1463,214.8917,215.0553,2720.279
2019-02-11 11:25:00,236.48,236.57,236.42,236.43,4718.432659759975,215.0008,215.0826,214.9462,214.9553,4718.4327
2019-02-11 11:30:00,236.41,236.44,235.97,236.35,24182.993127500256,214.9372,214.9644,214.5371,214.8826,24182.9931
2019-02-11 11:35:00,236.32,236.51,236.13,236.45,8198.789619448147,214.8553,215.0281,214.6826,214.9735,8198.7896
2019-02-11 11:40:00,236.44,236.46,236.19,236.33,11889.424556364756,214.9644,214.9826,214.7371,214.8644,11889.4246
2019-02-11 11:45:00,236.41,236.69,236.41,236.66,1113.9604061955072,214.9372,215.1917,214.9372,215.1644,1113.9604
2019-02-11 11:50:00,236.58,236.63,236.32,236.43,5143.091599138373,215.0917,215.1372,214.8553,214.9553,5143.0916
2019-02-11 11:55:00,236.44,236.62,236.39,236.54,4205.559544568673,214.9644,215.1281,214.919,215.0553,4205.5595
2019-02-11 12:00:00,236.53,236.54,236.31,236.54,4722.535644681506,215.0463,215.0553,214.8462,215.0553,4722.5356
2019-02-11 12:05:00,236.5,236.6,236.32,236.6,4196.32782849523,215.019,215.1099,214.8553,215.1099,4196.3278
2019-02-11 12:10:00,236.61,236.66,236.45,236.54,4205.559544568673,215.119,215.1644,214.9735,215.0553,4205.5595
2019-02-11 12:15:00,236.59,236.64,236.29,236.34,6995.589291209354,215.1008,215.1463,214.8281,214.8735,6995.5893
2019-02-11 12:20:00,236.29,236.52,236.24,236.43,4276.336034465073,214.8281,215.0372,214.7826,214.9553,4276.336
2019-02-11 12:25:00,236.42,236.55,236.33,236.49,6113.447533080315,214.9462,215.0644,214.8644,215.0099,6113.4475
2019-02-11 12:30:00,236.53,236.54,236.36,236.48,2974.6640681095496,215.0463,215.0553,214.8917,215.0008,2974.6641
2019-02-11 12:35:00,236.45,236.45,236.32,236.41,2953.123397271515,214.9735,214.9735,214.8553,214.9372,2953.1234
2019-02-11 12:40:00,236.36,236.5,236.35,236.41,3587.034567647964,214.8917,215.019,214.8826,214.9372,3587.0346
2019-02-11 12:45:00,236.43,236.55,236.43,236.47,2208.4316340137448,214.9553,215.0644,214.9553,214.9917,2208.4316
2019-02-11 12:50:00,236.49,236.49,236.34,236.48,3528.5670325161555,215.0099,215.0099,214.8735,215.0008,3528.567
2019-02-11 12:55:00,236.52,236.52,236.36,236.46,3832.1879167094057,215.0372,215.0372,214.8917,214.9826,3832.1879
2019-02-11 13:00:00,236.44,236.75,236.44,236.69,2359.216329879988,214.9644,215.2463,214.9644,215.1917,2359.2163
2019-02-11 13:05:00,236.71,236.91,236.66,236.82,6458.098266488871,215.2099,215.3917,215.1644,215.3099,6458.0983
2019-02-11 13:10:00,236.87,236.9,236.67,236.87,3310.083085444661,215.3554,215.3826,215.1735,215.3554,3310.0831
2019-02-11 13:15:00,236.88,236.94,236.81,236.88,3581.9058364960506,215.3645,215.419,215.3008,215.3645,3581.9058
2019-02-11 13:20:00,236.95,237.0,236.79,236.79,5279.515847779259,215.4281,215.4736,215.2826,215.2826,5279.5158
2019-02-11 13:25:00,236.81,236.92,236.62,236.74,3632.167401784798,215.3008,215.4008,215.1281,215.2372,3632.1674
2019-02-11 13:30:00,236.71,236.73,236.64,236.68,1395.0148733203405,215.2099,215.2281,215.1463,215.1826,1395.0149
2019-02-11 13:35:00,236.72,236.72,236.62,236.62,1436.0447225356447,215.219,215.219,215.1281,215.1281,1436.0447
2019-02-11 13:40:00,236.56,236.58,236.45,236.57,4490.716996615037,215.0735,215.0917,214.9735,215.0826,4490.717
2019-02-11 13:45:00,236.58,236.74,236.54,236.68,1585.8036721715048,215.0917,215.2372,215.0553,215.1826,1585.8037
2019-02-11 13:50:00,236.68,236.68,236.56,236.66,3028.0028720894447,215.1826,215.1826,215.0735,215.1644,3028.0029
2019-02-11 13:55:00,236.65,236.7,236.63,236.64,1541.6965842650527,215.1554,215.2008,215.1372,215.1463,1541.6966
2019-02-11 14:00:00,236.63,236.63,236.46,236.57,4676.377064314289,215.1372,215.1372,214.9826,215.0826,4676.3771
2019-02-11 14:05:00,236.59,236.62,236.34,236.48,5474.407631551954,215.1008,215.1281,214.8735,215.0008,5474.4076
2019-02-11 14:10:00,236.42,236.7,236.42,236.7,1646.3226997640784,214.9462,215.2008,214.9462,215.2008,1646.3227
2019-02-11 14:15:00,236.73,236.73,236.55,236.55,2080.21335521592,215.2281,215.2281,215.0644,215.0644,2080.2134
2019-02-11 14:20:00,236.49,236.63,236.35,236.44,1846.343214688686,215.0099,215.1372,214.8826,214.9644,1846.3432
2019-02-11 14:25:00,236.46,236.58,236.45,236.57,923.171607344343,214.9826,215.0917,214.9735,215.0826,923.1716
2019-02-11 14:30:00,236.6,236.6,236.22,236.22,4051.697610011283,215.1099,215.1099,214.7644,214.7644,4051.6976
2019-02-11 14:35:00,236.27,236.27,235.86,236.1,4895.886757616166,214.8099,214.8099,214.4371,214.6553,4895.8868
2019-02-11 14:40:00,236.04,236.3,236.03,236.18,1948.9178377269463,214.6008,214.8371,214.5917,214.728,1948.9178
2019-02-11 14:45:00,236.25,236.26,235.73,235.98,3454.713303928608,214.7917,214.8008,214.3189,214.5462,3454.7133
2019-02-11 14:50:00,236.03,236.07,235.73,235.75,2476.1514001436044,214.5917,214.628,214.3189,214.3371,2476.1514
2019-02-11 14:55:00,235.77,236.01,235.77,235.95,3185.967791568366,214.3553,214.5735,214.3553,214.5189,3185.9678
2019-02-11 15:00:00,236.01,236.11,235.93,236.04,3907.067391527336,214.5735,214.6644,214.5008,214.6008,3907.0674
2019-02-11 15:05:00,236.03,236.22,235.99,236.22,3774.74612780798,214.5917,214.7644,214.5553,214.7644,3774.7461
2019-02-11 15:10:00,236.18,236.23,236.13,236.23,2612.5756487844906,214.728,214.7735,214.6826,214.7735,2612.5756
2019-02-11 15:15:00,236.25,236.44,236.17,236.44,10399.015283618832,214.7917,214.9644,214.719,214.9644,10399.0153
2019-02-11 15:20:00,236.49,236.49,236.37,236.44,2087.3935788285976,215.0099,215.0099,214.9008,214.9644,2087.3936
2019-02-11 15:25:00,236.42,236.45,236.38,236.45,2461.790952918248,214.9462,214.9735,214.9099,214.9735,2461.791
2019-02-11 15:30:00,236.46,236.59,236.12,236.25,12941.840188737306,214.9826,215.1008,214.6735,214.7917,12941.8402
2019-02-11 15:35:00,236.26,236.49,236.24,236.41,5603.651656580162,214.8008,215.0099,214.7826,214.9372,5603.6517
2019-02-11 15:40:00,236.39,236.41,236.26,236.3,13310.08308544466,214.919,214.9372,214.8008,214.8371,13310.0831
2019-02-11 15:45:00,236.25,236.4,236.25,236.37,14573.802441276028,214.7917,214.9281,214.7917,214.9008,14573.8024
2019-02-11 15:50:00,236.37,236.61,236.36,236.52,12304.851779669709,214.9008,215.119,214.8917,215.0372,12304.8518
2019-02-11 15:55:00,236.44,236.95,236.42,236.62,43088.52189968202,214.9644,215.4281,214.9462,215.1281,43088.5219
2019-02-12 09:30:00,237.59,238.14,237.29,237.53,18241.870961124216,216.01,216.51,215.7372,215.9554,18241.871
2019-02-12 09:35:00,237.57,237.91,237.44,237.53,9623.551133449584,215.9918,216.3009,215.8736,215.9554,9623.5511
2019-02-12 09:40:00,237.42,237.7,237.24,237.41,3534.721509898451,215.8554,216.11,215.6918,215.8463,3534.7215
2019-02-12 09:45:00,237.45,237.56,236.57,236.86,12478.20289260437,215.8827,215.9827,215.0826,215.3463,12478.2029
2019-02-12 09:50:00,236.85,237.03,236.42,236.65,5159.503538824494,215.3372,215.5008,214.9462,215.1554,5159.5035
2019-02-12 09:55:00,236.52,236.74,236.29,236.39,8489.075802646425,215.0372,215.2372,214.8281,214.919,8489.0758
2019-02-12 10:00:00,236.38,236.91,236.31,236.88,7475.638527028413,214.9099,215.3917,214.8462,215.3645,7475.6385
2019-02-12 10:05:00,237.0,237.15,236.97,236.99,8285.97804903067,215.4736,215.6099,215.4463,215.4645,8285.978
2019-02-12 10:10:00,236.81,237.39,236.79,237.38,7487.947481793004,215.3008,215.8281,215.2826,215.819,7487.9475
2019-02-12 10:15:00,237.46,238.02,237.46,237.93,4406.605805723664,215.8918,216.4009,215.8918,216.3191,4406.6058
2019-02-12 10:20:00,238.04,238.29,237.66,238.29,8981.433993230074,216.4191,216.6464,216.0736,216.6464,8981.434
2019-02-12 10:25:00,238.29,238.33,237.9,237.91,5703.149040927275,216.6464,216.6828,216.2918,216.3009,5703.149
2019-02-12 10:30:00,237.91,238.03,237.77,237.81,3897.8356754538927,216.3009,216.41,216.1736,216.21,3897.8357
2019-02-12 10:35:00,237.8,238.15,237.7,238.11,6333.982972612575,216.2009,216.5191,216.11,216.4827,6333.983
2019-02-12 10:40:00,238.12,238.17,237.63,237.78,4667.145348240845,216.4918,216.5373,216.0463,216.1827,4667.1453
2019-02-12 10:45:00,237.79,237.82,237.63,237.74,3590.111806339112,216.1918,216.2191,216.0463,216.1463,3590.1118
2019-02-12 10:50:00,237.7,238.17,237.7,238.17,5321.571443224946,216.11,216.5373,216.11,216.5373,5321.5714
2019-02-12 10:55:00,238.15,238.53,238.14,238.45,6770.950866755565,216.5191,216.8646,216.51,216.7919,6770.9509
2019-02-12 11:00:00,238.55,238.85,238.55,238.75,4787.157657195609,216.8828,217.1555,216.8828,217.0646,4787.1577
2019-02-12 11:05:00,238.69,238.96,238.67,238.93,8532.157144322495,217.0101,217.2555,216.9919,217.2283,8532.1571
2019-02-12 11:10:00,238.92,239.06,238.92,239.01,4383.013642424864,217.2192,217.3465,217.2192,217.301,4383.0136
2019-02-12 11:15:00,239.0,239.18,238.96,239.18,5383.116217047902,217.2919,217.4556,217.2555,217.4556,5383.1162
2019-02-12 11:20:00,239.23,239.3,238.78,239.11,10748.7947481793,217.501,217.5647,217.0919,217.3919,10748.7947
2019-02-12 11:25:00,239.12,239.41,239.11,239.12,5567.750538516771,217.401,217.6647,217.3919,217.401,5567.7505
2019-02-12 11:30:00,239.18,239.18,238.75,238.84,5022.053543953226,217.4556,217.4556,217.0646,217.1464,5022.0535
2019-02-12 11:35:00,238.82,238.99,238.77,238.81,3965.534926659144,217.1283,217.2828,217.0828,217.1192,3965.5349
2019-02-12 11:40:00,238.73,238.99,238.71,238.71,8814.23735767771,217.0464,217.2828,217.0282,217.0282,8814.2374
2019-02-12 11:45:00,238.71,238.74,238.65,238.72,5176.941224740999,217.0282,217.0555,216.9737,217.0373,5176.9412
2019-02-12 11:50:00,238.77,238.87,238.74,238.87,4209.662529490204,217.0828,217.1737,217.0555,217.1737,4209.6625
2019-02-12 11:55:00,238.87,239.06,238.84,239.04,6078.572161247307,217.1737,217.3465,217.1464,217.3283,6078.5722
2019-02-12 12:00:00,239.05,239.06,238.89,238.92,3565.493896809929,217.3374,217.3465,217.1919,217.2192,3565.4939
2019-02-12 12:05:00,238.91,238.91,238.68,238.71,3331.6237562826955,217.2101,217.2101,217.001,217.0282,3331.6238
2019-02-12 12:10:00,238.73,238.86,238.68,238.68,20817.519745614933,217.0464,217.1646,217.001,217.001,20817.5197
2019-02-12 12:15:00,238.71,238.78,238.65,238.66,5254.897938250077,217.0282,217.0919,216.9737,216.9828,5254.8979
2019-02-12 12:20:00,238.69,238.93,238.65,238.66,3845.52261770438,217.0101,217.2283,216.9737,216.9828,3845.5226
2019-02-12 12:25:00,238.66,238.84,238.66,238.68,3181.8648066468354,216.9828,217.1464,216.9828,217.001,3181.8648
2019-02-12 12:30:00,238.68,238.81,238.68,238.81,2359.216329879988,217.001,217.1192,217.001,217.1192,2359.2163
2019-02-12 12:35:00,238.78,238.88,238.71,238.79,4556.364755359524,217.0919,217.1828,217.0282,217.101,4556.3648
2019-02-12 12:40:00,238.81,238.84,238.57,238.67,6043.696789414299,217.1192,217.1464,216.901,216.9919,6043.6968
2019-02-12 12:45:00,238.67,238.77,238.65,238.72,6083.70089239922,216.9919,217.0828,216.9737,217.0373,6083.7009
2019-02-12 12:50:00,238.77,238.97,238.77,238.78,3445.4815878551644,217.0828,217.2646,217.0828,217.0919,3445.4816
2019-02-12 12:55:00,238.8,238.92,238.77,238.78,5789.311724279413,217.1101,217.2192,217.0828,217.0919,5789.3117
2019-02-12 13:00:00,238.75,238.92,238.74,238.85,4666.119602010463,217.0646,217.2192,217.0555,217.1555,4666.1196
2019-02-12 13:05:00,238.81,238.87,238.72,238.87,2634.116319622525,217.1192,217.1737,217.0373,217.1737,2634.1163
2019-02-12 13:10:00,238.84,238.85,238.7,238.83,1538.6193455739049,217.1464,217.1555,217.0192,217.1373,1538.6193
2019-02-12 13:15:00,238.82,238.82,238.56,238.64,1948.9178377269463,217.1283,217.1283,216.8919,216.9646,1948.9178
2019-02-12 13:20:00,238.65,238.83,238.57,238.8,1561.1857626423223,216.9737,217.1373,216.901,217.1101,1561.1858
2019-02-12 13:25:00,238.89,239.05,238.87,239.01,2700.7898245973943,217.1919,217.3374,217.1737,217.301,2700.7898
2019-02-12 13:30:00,239.06,239.29,239.02,239.25,6922.761308852189,217.3465,217.5556,217.3101,217.5192,6922.7613
2019-02-12 13:35:00,239.21,239.26,239.17,239.25,4861.0113857831575,217.4828,217.5283,217.4465,217.5192,4861.0114
2019-02-12 13:40:00,239.24,239.36,239.2,239.35,4369.67894142989,217.5101,217.6192,217.4737,217.6101,4369.6789
2019-02-12 13:45:00,239.29,239.34,239.24,239.34,2974.6640681095496,217.5556,217.601,217.5101,217.601,2974.6641
2019-02-12 13:50:00,239.34,239.51,239.34,239.51,4923.581905836496,217.601,217.7556,217.601,217.7556,4923.5819
2019-02-12 13:55:00,239.51,239.87,239.5,239.86,5515.4374807672575,217.7556,218.0829,217.7465,218.0738,5515.4375
2019-02-12 14:00:00,239.92,240.09,239.89,239.96,8579.341470920093,218.1283,218.2829,218.1011,218.1647,8579.3415
2019-02-12 14:05:00,239.93,239.97,239.86,239.9,2201.2514104010666,218.1374,218.1738,218.0738,218.1102,2201.2514
2019-02-12 14:10:00,239.91,239.91,239.56,239.62,14322.49461483229,218.1193,218.1193,217.801,217.8556,14322.4946
2019-02-12 14:15:00,239.63,240.04,239.61,239.98,10460.560057441788,217.8647,218.2374,217.8465,218.1829,10460.5601
2019-02-12 14:20:00,239.94,240.1,239.88,239.9,4834.34198379321,218.1465,218.292,218.092,218.1102,4834.342
2019-02-12 14:25:00,239.87,240.29,239.78,240.02,15229.25428249051,218.0829,218.4647,218.0011,218.2193,15229.2543
2019-02-12 14:30:00,239.97,240.03,239.87,239.87,3677.300235921633,218.1738,218.2284,218.0829,218.0829,3677.3002
2019-02-12 14:35:00,239.77,240.03,239.71,239.97,4451.738639860499,217.992,218.2284,217.9374,218.1738,4451.7386
2019-02-12 14:40:00,239.96,239.97,239.78,239.97,5813.929633808595,218.1647,218.1738,218.0011,218.1738,5813.9296
2019-02-12 14:45:00,239.96,239.97,239.81,239.88,6222.176633500872,218.1647,218.1738,218.0283,218.092,6222.1766
2019-02-12 14:50:00,239.92,239.92,239.72,239.88,4194.276336034465,218.1283,218.1283,217.9465,218.092,4194.2763
2019-02-12 14:55:00,239.84,239.87,239.68,239.7,6996.6150374397375,218.0556,218.0829,217.9101,217.9283,6996.615
2019-02-12 15:00:00,239.71,239.9,239.66,239.86,8411.119089137346,217.9374,218.1102,217.892,218.0738,8411.1191
2019-02-12 15:05:00,239.88,240.06,239.84,240.06,7261.257564878449,218.092,218.2556,218.0556,218.2556,7261.2576
2019-02-12 15:10:00,240.07,240.23,239.94,240.16,10649.297363832187,218.2647,218.4102,218.1465,218.3465,10649.2974
2019-02-12 15:15:00,240.15,240.15,240.01,240.09,6070.366191404246,218.3375,218.3375,218.2102,218.2829,6070.3662
2019-02-12 15:20:00,240.09,240.12,239.85,239.85,13985.024105036411,218.2829,218.3102,218.0647,218.0647,13985.0241
2019-02-12 15:25:00,239.85,239.91,239.74,239.83,13576.777105344136,218.0647,218.1193,217.9647,218.0465,13576.7771
2019-02-12 15:30:00,239.84,239.87,239.75,239.83,11023.694737921838,218.0556,218.0829,217.9738,218.0465,11023.6947
2019-02-12 15:35:00,239.84,239.88,239.62,239.65,20503.641399117856,218.0556,218.092,217.8556,217.8829,20503.6414
2019-02-12 15:40:00,239.65,239.7,239.45,239.5,11424.761514001437,217.8829,217.9283,217.701,217.7465,11424.7615
2019-02-12 15:45:00,239.46,239.66,239.41,239.66,16810.954969740487,217.7101,217.892,217.6647,217.892,16810.955
2019-02-12 15:50:00,239.65,240.19,239.65,240.15,22831.059595855982,217.8829,218.3738,217.8829,218.3375,22831.0596
2019-02-12 15:55:00,240.19,240.33,239.97,240.03,58622.42281259616,218.3738,218.5011,218.1738,218.2284,58622.4228
2019-02-13 09:30:00,241.04,241.51,240.04,240.62,19519.95076418094,219.1466,219.5739,218.2374,218.7648,19519.9508
2019-02-13 09:35:00,240.37,240.84,240.32,240.77,10571.340650323107,218.5375,218.9648,218.492,218.9011,10571.3407
2019-02-13 09:40:00,240.83,241.14,240.33,240.35,11098.574212739768,218.9557,219.2375,218.5011,218.5193,11098.5742
2019-02-13 09:45:00,240.42,240.42,239.9,240.18,3078.2644373781927,218.5829,218.5829,218.1102,218.3647,3078.2644
2019-02-13 09:50:00,240.25,240.26,239.49,239.66,11638.116729921016,218.4284,218.4375,217.7374,217.892,11638.1167
2019-02-13 09:55:00,239.66,239.84,239.65,239.7,3487.537183300851,217.892,218.0556,217.8829,217.9283,3487.5372
2019-02-13 10:00:00,239.85,240.22,239.56,240.22,13208.534208636782,218.0647,218.4011,217.801,218.4011,13208.5342
2019-02-13 10:05:00,240.16,240.42,239.89,240.37,3099.8051082162274,218.3465,218.5829,218.1011,218.5375,3099.8051
2019-02-13 10:10:00,240.25,240.25,239.45,239.56,2256.6417068417272,218.4284,218.4284,217.701,217.801,2256.6417
2019-02-13 10:15:00,239.76,240.0,239.6,239.79,4914.350189763052,217.9829,218.2011,217.8374,218.0102,4914.3502
2019-02-13 10:20:00,239.73,240.1,239.56,239.93,5160.529285054878,217.9556,218.292,217.801,218.1374,5160.5293
2019-02-13 10:25:00,239.86,240.4,239.73,239.78,9621.49964098882,218.0738,218.5647,217.9556,218.0011,9621.4996
2019-02-13 10:30:00,239.58,239.75,239.07,239.61,7718.74038362909,217.8192,217.9738,217.3555,217.8465,7718.7404
2019-02-13 10:35:00,239.67,240.08,239.64,239.64,7931.069853318289,217.9011,218.2738,217.8738,217.8738,7931.0699
2019-02-13 10:40:00,239.55,239.91,239.34,239.91,5736.9986665299,217.7919,218.1193,217.601,218.1193,5736.9987
2019-02-13 10:45:00,239.84,239.96,239.69,239.9,2984.9215304133754,218.0556,218.1647,217.9192,218.1102,2984.9215
2019-02-13 10:50:00,239.84,240.13,239.81,240.13,6931.993024925633,218.0556,218.3193,218.0283,218.3193,6931.993
2019-02-13 10:55:00,240.23,240.23,239.64,239.76,2461.790952918248,218.4102,218.4102,217.8738,217.9829,2461.791
2019-02-13 11:00:00,239.81,240.15,239.81,240.15,2666.9401989947687,218.0283,218.3375,218.0283,218.3375,2666.9402
2019-02-13 11:05:00,240.07,240.23,239.89,240.18,11016.51451430916,218.2647,218.4102,218.1011,218.3647,11016.5145
2019-02-13 11:10:00,240.23,240.28,239.88,240.02,6089.855369781516,218.4102,218.4556,218.092,218.2193,6089.8554
2019-02-13 11:15:00,239.95,240.13,239.68,239.74,6931.993024925633,218.1556,218.3193,217.9101,217.9647,6931.993
2019-02-13 11:20:00,239.8,239.84,239.4,239.4,3692.686429377372,218.0192,218.0556,217.6556,217.6556,3692.6864
2019-02-13 11:25:00,239.34,239.42,239.11,239.15,4150.169248128013,217.601,217.6738,217.3919,217.4283,4150.1692
2019-02-13 11:30:00,239.09,239.09,238.61,238.7,2770.5405682634114,217.3737,217.3737,216.9373,217.0192,2770.5406
2019-02-13 11:35:00,238.74,238.76,238.59,238.72,3058.775259000923,217.0555,217.0737,216.9191,217.0373,3058.7753
2019-02-13 11:40:00,238.65,239.04,238.65,238.77,2564.365575956508,216.9737,217.3283,216.9737,217.0828,2564.3656
2019-02-13 11:45:00,238.77,238.85,238.67,238.76,2364.3450610319005,217.0828,217.1555,216.9919,217.0737,2364.3451
2019-02-13 11:50:00,238.78,239.0,238.73,238.94,2361.267822340753,217.0919,217.2919,217.0464,217.2374,2361.2678
2019-02-13 11:55:00,239.08,239.09,238.91,239.09,1995.0764180941635,217.3646,217.3737,217.2101,217.3737,1995.0764
2019-02-13 12:00:00,239.0,239.16,238.97,239.16,3049.5435429274794,217.2919,217.4374,217.2646,217.4374,3049.5435
2019-02-13 12:05:00,239.15,239.16,238.91,238.91,1948.9178377269463,217.4283,217.4374,217.2101,217.2101,1948.9178
2019-02-13 12:10:00,238.97,239.11,238.95,239.0,2285.36260129244,217.2646,217.3919,217.2464,217.2919,2285.3626
2019-02-13 12:15:00,238.95,238.96,238.81,238.81,2294.5943173658834,217.2464,217.2555,217.1192,217.1192,2294.5943
2019-02-13 12:20:00,238.82,238.82,238.69,238.69,2279.2081239101444,217.1283,217.1283,217.0101,217.0101,2279.2081
2019-02-13 12:25:00,238.65,238.83,238.61,238.77,5674.428146476562,216.9737,217.1373,216.9373,217.0828,5674.4281
2019-02-13 12:30:00,238.71,238.89,238.69,238.87,3077.2386911478097,217.0282,217.1919,217.0101,217.1737,3077.2387
2019-02-13 12:35:00,238.86,238.88,238.75,238.75,2307.9290183608573,217.1646,217.1828,217.0646,217.0646,2307.929
2019-02-13 12:40:00,238.71,238.97,238.69,238.95,6155.503128526002,217.0282,217.2646,217.0101,217.2464,6155.5031
2019-02-13 12:45:00,239.0,239.45,239.0,239.23,6486.819160939584,217.2919,217.701,217.2919,217.501,6486.8192
2019-02-13 12:50:00,239.23,239.29,239.06,239.07,2804.3901938660374,217.501,217.5556,217.3465,217.3555,2804.3902
2019-02-13 12:55:00,239.06,239.34,239.02,239.34,3850.6513488562928,217.3465,217.601,217.3101,217.601,3850.6513
2019-02-13 13:00:00,239.43,239.43,239.2,239.2,1869.9353779874857,217.6828,217.6828,217.4737,217.4737,1869.9354
2019-02-13 13:05:00,239.19,239.44,239.11,239.39,2872.089445071289,217.4646,217.6919,217.3919,217.6465,2872.0894
2019-02-13 13:10:00,239.34,239.45,239.25,239.45,3882.4494819981537,217.601,217.701,217.5192,217.701,3882.4495
2019-02-13 13:15:00,239.35,239.41,239.32,239.39,1230.895476459124,217.6101,217.6647,217.5828,217.6465,1230.8955
2019-02-13 13:20:00,239.38,239.62,239.32,239.61,3444.455841624782,217.6374,217.8556,217.5828,217.8465,3444.4558
2019-02-13 13:25:00,239.5,239.57,239.49,239.52,1363.2167401784798,217.7465,217.8101,217.7374,217.7647,1363.2167
2019-02-13 13:30:00,239.54,239.54,239.41,239.45,1128.3208534208636,217.7829,217.7829,217.6647,217.701,1128.3209
2019-02-13 13:35:00,239.46,239.47,239.4,239.47,2259.718945532876,217.7101,217.7192,217.6556,217.7192,2259.7189
2019-02-13 13:40:00,239.42,239.48,239.42,239.43,1823.7767976202688,217.6738,217.7283,217.6738,217.6828,1823.7768
2019-02-13 13:45:00,239.44,239.44,239.06,239.07,7078.674735870345,217.6919,217.6919,217.3465,217.3555,7078.6747
2019-02-13 13:50:00,239.11,239.3,239.06,239.26,4410.708790645194,217.3919,217.5647,217.3465,217.5283,4410.7088
2019-02-13 13:55:00,239.33,239.48,239.31,239.46,2877.218176223202,217.5919,217.7283,217.5737,217.7101,2877.2182
2019-02-13 14:00:00,239.46,239.55,239.39,239.55,3097.753615755462,217.7101,217.7919,217.6465,217.7919,3097.7536
2019-02-13 14:05:00,239.46,239.58,239.37,239.53,5264.12965432352,217.7101,217.8192,217.6283,217.7738,5264.1297
2019-02-13 14:10:00,239.58,239.67,239.5,239.67,1436.0447225356447,217.8192,217.9011,217.7465,217.9011,1436.0447
2019-02-13 14:15:00,239.61,239.63,239.56,239.56,3200.3282387937224,217.8465,217.8647,217.801,217.801,3200.3282
2019-02-13 14:20:00,239.53,239.6,239.5,239.58,3833.2136629397887,217.7738,217.8374,217.7465,217.8192,3833.2137
2019-02-13 14:25:00,239.62,239.85,239.58,239.85,2567.442814647656,217.8556,218.0647,217.8192,218.0647,2567.4428
2019-02-13 14:30:00,239.87,240.01,239.51,239.52,3953.225971894553,218.0829,218.2102,217.7556,217.7647,3953.226
2019-02-13 14:35:00,239.59,239.79,239.58,239.75,3077.2386911478097,217.8283,218.0102,217.8192,217.9738,3077.2387
2019-02-13 14:40:00,239.8,239.85,239.76,239.83,3467.022258693199,218.0192,218.0647,217.9829,218.0465,3467.0223
2019-02-13 14:45:00,239.89,239.89,239.59,239.59,3144.9379423530618,218.1011,218.1011,217.8283,217.8283,3144.9379
2019-02-13 14:50:00,239.65,239.78,239.65,239.77,4150.169248128013,217.8829,218.0011,217.8829,217.992,4150.1692
2019-02-13 14:55:00,239.76,239.81,239.7,239.7,3017.745409785619,217.9829,218.0283,217.9283,217.9283,3017.7454
2019-02-13 15:00:00,239.78,239.9,239.77,239.77,9075.802646425274,218.0011,218.1102,217.992,217.992,9075.8026
2019-02-13 15:05:00,239.8,239.9,239.76,239.8,1997.1279105549288,218.0192,218.1102,217.9829,218.0192,1997.1279
2019-02-13 15:10:00,239.83,239.94,239.7,239.76,8867.576161657606,218.0465,218.1465,217.9283,217.9829,8867.5762
2019-02-13 15:15:00,239.81,239.95,239.81,239.87,7493.076212944917,218.0283,218.1556,218.0283,218.0829,7493.0762
2019-02-13 15:20:00,239.87,239.99,239.85,239.95,4179.915888809109,218.0829,218.192,218.0647,218.1556,4179.9159
2019-02-13 15:25:00,239.89,239.93,239.78,239.86,6585.2907990563135,218.1011,218.1374,218.0011,218.0738,6585.2908
2019-02-13 15:30:00,239.94,240.12,239.92,240.08,5299.005026156528,218.1465,218.3102,218.1283,218.2738,5299.005
2019-02-13 15:35:00,240.07,240.09,239.92,239.93,12177.659247102269,218.2647,218.2829,218.1283,218.1374,12177.6592
2019-02-13 15:40:00,239.93,239.95,239.59,239.66,32274.07939275823,218.1374,218.1556,217.8283,217.892,32274.0794
2019-02-13 15:45:00,239.66,239.76,239.18,239.22,31954.046568878857,217.892,217.9829,217.4556,217.4919,31954.0466
2019-02-13 15:50:00,239.2,239.2,238.98,239.05,31347.83054672274,217.4737,217.4737,217.2737,217.3374,31347.8305
2019-02-13 15:55:00,239.09,239.39,238.86,238.94,55825.2128423428,217.3737,217.6465,217.1646,217.2374,55825.2128
2019-02-14 09:30:00,238.17,238.62,237.53,237.97,19458.405990357984,216.5373,216.9464,215.9554,216.3555,19458.406
2019-02-14 09:35:00,238.09,238.61,237.89,238.36,7508.462406400656,216.4646,216.9373,216.2827,216.71,7508.4624
2019-02-14 09:40:00,238.21,238.29,237.56,237.57,10802.133552159195,216.5737,216.6464,215.9827,215.9918,10802.1336
2019-02-14 09:45:00,237.63,237.63,237.05,237.12,15969.84306082675,216.0463,216.0463,215.519,215.5827,15969.8431
2019-02-14 09:50:00,237.0,237.57,237.0,237.16,19551.748897322803,215.4736,215.9918,215.4736,215.619,19551.7489
2019-02-14 09:55:00,237.1,238.18,236.9,237.9,8277.772079187609,215.5645,216.5464,215.3826,216.2918,8277.7721
2019-02-14 10:00:00,238.01,238.66,238.01,238.51,2974.6640681095496,216.3918,216.9828,216.3918,216.8464,2974.6641
2019-02-14 10:05:00,238.66,238.95,238.54,238.95,6872.499743563442,216.9828,217.2464,216.8737,217.2464,6872.4997
2019-02-14 10:10:00,238.88,239.04,238.61,238.99,11220.638014155298,217.1828,217.3283,216.9373,217.2828,11220.638
2019-02-14 10:15:00,238.82,239.16,238.67,238.73,3095.702123294697,217.1283,217.4374,216.9919,217.0464,3095.7021
2019-02-14 10:20:00,238.68,238.85,238.59,238.66,6344.240434916402,217.001,217.1555,216.9191,216.9828,6344.2404
2019-02-14 10:25:00,238.66,238.76,238.18,238.64,5074.366601702738,216.9828,217.0737,216.5464,216.9646,5074.3666
2019-02-14 10:30:00,238.55,238.72,238.38,238.57,14575.853933736793,216.8828,217.0373,216.7282,216.901,14575.8539
2019-02-14 10:35:00,238.61,238.66,237.6,237.89,4821.007282798236,216.9373,216.9828,216.0191,216.2827,4821.0073
2019-02-14 10:40:00,238.17,238.84,238.17,238.46,7790.542619755872,216.5373,217.1464,216.5373,216.801,7790.5426
2019-02-14 10:45:00,238.39,238.88,238.39,238.5,5433.37778233665,216.7373,217.1828,216.7373,216.8373,5433.3778
2019-02-14 10:50:00,238.63,239.05,238.63,238.97,16957.6366806852,216.9555,217.3374,216.9555,217.2646,16957.6367
2019-02-14 10:55:00,238.92,239.01,238.64,238.64,9674.838444968716,217.2192,217.301,216.9646,216.9646,9674.8384
2019-02-14 11:00:00,238.69,238.75,238.22,238.22,5065.134885629295,217.0101,217.0646,216.5828,216.5828,5065.1349
2019-02-14 11:05:00,238.1,238.75,237.99,238.66,2928.505487742332,216.4737,217.0646,216.3736,216.9828,2928.5055
2019-02-14 11:10:00,238.77,238.77,238.41,238.41,2461.790952918248,217.0828,217.0828,216.7555,216.7555,2461.791
2019-02-14 11:15:00,238.45,238.51,238.09,238.4,5885.731869935377,216.7919,216.8464,216.4646,216.7464,5885.7319
2019-02-14 11:20:00,238.31,238.41,237.96,237.96,2773.6178069545595,216.6646,216.7555,216.3464,216.3464,2773.6178
2019-02-14 11:25:00,238.0,238.11,237.95,238.09,1481.177556672479,216.3827,216.4827,216.3373,216.4646,1481.1776
2019-02-14 11:30:00,238.1,238.16,237.74,238.06,6648.8870653400345,216.4737,216.5282,216.1463,216.4373,6648.8871
2019-02-14 11:35:00,238.08,238.37,237.97,238.31,4469.176325777003,216.4555,216.7191,216.3555,216.6646,4469.1763
2019-02-14 11:40:00,238.28,238.72,238.23,238.66,5026.156528874756,216.6373,217.0373,216.5918,216.9828,5026.1565
2019-02-14 11:45:00,238.69,238.99,238.69,238.97,3800.389783567545,217.0101,217.2828,217.0101,217.2646,3800.3898
2019-02-14 11:50:00,238.97,239.08,238.84,238.86,3487.537183300851,217.2646,217.3646,217.1464,217.1646,3487.5372
2019-02-14 11:55:00,238.85,238.97,238.81,238.81,2451.5334906144217,217.1555,217.2646,217.1192,217.1192,2451.5335
2019-02-14 12:00:00,238.84,238.96,238.7,238.96,2359.216329879988,217.1464,217.2555,217.0192,217.2555,2359.2163
2019-02-14 12:05:00,238.85,238.85,238.69,238.69,2974.6640681095496,217.1555,217.1555,217.0101,217.0101,2974.6641
2019-02-14 12:10:00,238.73,239.12,238.72,239.12,7915.68365986255,217.0464,217.401,217.0373,217.401,7915.6837
2019-02-14 12:15:00,239.15,239.52,239.08,239.45,6361.678120832906,217.4283,217.7647,217.3646,217.701,6361.6781
2019-02-14 12:20:00,239.54,239.74,239.54,239.73,2461.790952918248,217.7829,217.9647,217.7829,217.9556,2461.791
2019-02-14 12:25:00,239.68,239.71,239.49,239.61,3638.321879167094,217.9101,217.9374,217.7374,217.8465,3638.3219
2019-02-14 12:30:00,239.67,239.78,239.56,239.68,3248.5383116217045,217.9011,218.0011,217.801,217.9101,3248.5383
2019-02-14 12:35:00,239.6,239.64,239.39,239.39,2205.354395322597,217.8374,217.8738,217.6465,217.6465,2205.3544
2019-02-14 12:40:00,239.39,239.45,239.35,239.4,2462.8166991486305,217.6465,217.701,217.6101,217.6556,2462.8167
2019-02-14 12:45:00,239.44,239.52,239.26,239.3,3368.550620576469,217.6919,217.7647,217.5283,217.5647,3368.5506
2019-02-14 12:50:00,239.28,239.45,239.09,239.14,4326.597599753821,217.5465,217.701,217.3737,217.4192,4326.5976
2019-02-14 12:55:00,239.2,239.28,239.16,239.28,1436.0447225356447,217.4737,217.5465,217.4374,217.5465,1436.0447
2019-02-14 13:00:00,239.45,239.49,239.21,239.24,5386.19345573905,217.701,217.7374,217.4828,217.5101,5386.1935
2019-02-14 13:05:00,239.18,239.25,239.14,239.16,2966.458098266489,217.4556,217.5192,217.4192,217.4374,2966.4581
2019-02-14 13:10:00,239.1,239.1,238.83,238.83,2371.5252846445787,217.3828,217.3828,217.1373,217.1373,2371.5253
2019-02-14 13:15:00,238.87,239.17,238.87,239.13,2723.356241665812,217.1737,217.4465,217.1737,217.4101,2723.3562
2019-02-14 13:20:00,239.01,239.14,238.95,239.0,3033.131603241358,217.301,217.4192,217.2464,217.2919,3033.1316
2019-02-14 13:25:00,239.06,239.07,238.9,238.99,5163.606523746025,217.3465,217.3555,217.201,217.2828,5163.6065
2019-02-14 13:30:00,239.03,239.06,239.01,239.05,1436.0447225356447,217.3192,217.3465,217.301,217.3374,1436.0447
2019-02-14 13:35:00,239.08,239.24,238.99,238.99,6051.902759257359,217.3646,217.5101,217.2828,217.2828,6051.9028
2019-02-14 13:40:00,239.02,239.06,238.67,238.77,3297.774130680069,217.3101,217.3465,216.9919,217.0828,3297.7741
2019-02-14 13:45:00,238.89,238.91,238.8,238.85,948.815263103908,217.1919,217.2101,217.1101,217.1555,948.8153
2019-02-14 13:50:00,238.81,238.94,238.77,238.89,2128.423428043902,217.1192,217.2374,217.0828,217.1919,2128.4234
2019-02-14 13:55:00,238.89,239.02,238.89,239.01,1917.1197045850856,217.1919,217.3101,217.1919,217.301,1917.1197
2019-02-14 14:00:00,238.99,239.03,238.8,238.8,3800.389783567545,217.2828,217.3192,217.1101,217.1101,3800.3898
2019-02-14 14:05:00,238.78,239.05,238.78,239.05,2461.790952918248,217.0919,217.3374,217.0919,217.3374,2461.791
2019-02-14 14:10:00,239.07,239.18,238.94,239.04,3175.71032926454,217.3555,217.4556,217.2374,217.3283,3175.7103
2019-02-14 14:15:00,239.14,239.25,239.08,239.08,3956.303210585701,217.4192,217.5192,217.3646,217.3646,3956.3032
2019-02-14 14:20:00,239.09,239.21,239.05,239.21,2059.6984306082672,217.3737,217.4828,217.3374,217.4828,2059.6984
2019-02-14 14:25:00,239.21,239.37,239.17,239.22,3694.737921838137,217.4828,217.6283,217.4465,217.4919,3694.7379
2019-02-14 14:30:00,239.21,239.28,239.06,239.15,2746.948404964612,217.4828,217.5465,217.3465,217.4283,2746.9484
2019-02-14 14:35:00,239.11,239.12,238.97,239.0,1333.4700994973844,217.3919,217.401,217.2646,217.2919,1333.4701
2019-02-14 14:40:00,239.03,239.19,239.03,239.16,3668.068519848189,217.3192,217.4646,217.3192,217.4374,3668.0685
2019-02-14 14:45:00,239.18,239.19,238.86,239.04,8152.631039080931,217.4556,217.4646,217.1646,217.3283,8152.631
2019-02-14 14:50:00,239.02,239.02,238.75,238.76,3883.475228228536,217.3101,217.3101,217.0646,217.0737,3883.4752
2019-02-14 14:55:00,238.75,238.88,238.54,238.66,2980.8185454918453,217.0646,217.1828,216.8737,216.9828,2980.8185
2019-02-14 15:00:00,238.68,238.93,238.68,238.78,3305.9801005231307,217.001,217.2283,217.001,217.0919,3305.9801
2019-02-14 15:05:00,238.84,239.45,238.84,239.11,6804.80049235819,217.1464,217.701,217.1464,217.3919,6804.8005
2019-02-14 15:10:00,239.06,239.12,238.68,238.7,4579.956918658324,217.3465,217.401,217.001,217.0192,4579.9569
2019-02-14 15:15:00,238.73,239.01,238.73,238.95,5438.506513488563,217.0464,217.301,217.0464,217.2464,5438.5065
2019-02-14 15:20:00,238.91,238.95,238.83,238.92,4135.808800902657,217.2101,217.2464,217.1373,217.2192,4135.8088
2019-02-14 15:25:00,238.85,239.1,238.64,238.64,7126.884808698328,217.1555,217.3828,216.9646,216.9646,7126.8848
2019-02-14 15:30:00,238.62,239.01,238.62,238.9,8823.469073751154,216.9464,217.301,216.9464,217.201,8823.4691
2019-02-14 15:35:00,238.93,238.99,238.79,238.85,9491.229869730229,217.2283,217.2828,217.101,217.1555,9491.2299
2019-02-14 15:40:00,238.82,238.97,238.79,238.93,8161.862755154374,217.1283,217.2646,217.101,217.2283,8161.8628
2019-02-14 15:45:00,238.94,238.98,238.58,238.58,11329.367114575853,217.2374,217.2737,216.9101,216.9101,11329.3671
2019-02-14 15:50:00,238.58,238.76,238.42,238.61,15570.827777207918,216.9101,217.0737,216.7646,216.9373,15570.8278
2019-02-14 15:55:00,238.58,238.61,238.32,238.37,26082.67514616884,216.9101,216.9373,216.6737,216.7191,26082.6751
2019-02-15 09:30:00,240.71,241.2,240.52,240.86,74311.21140629808,218.8466,219.2921,218.6738,218.983,74311.2114
2019-02-15 09:35:00,240.86,241.47,240.66,240.73,9399.938455226176,218.983,219.5376,218.8011,218.8648,9399.9385
2019-02-15 09:40:00,240.73,240.91,240.0,240.0,24173.76141142681,218.8648,219.0284,218.2011,218.2011,24173.7614
2019-02-15 09:45:00,240.08,240.49,239.95,240.49,8988.614216842752,218.2738,218.6466,218.1556,218.6466,8988.6142
2019-02-15 09:50:00,240.26,240.26,239.83,239.92,4839.470714945122,218.4375,218.4375,218.0465,218.1283,4839.4707
2019-02-15 09:55:00,239.92,240.11,239.35,239.52,8508.564981023694,218.1283,218.3011,217.6101,217.7647,8508.565
2019-02-15 10:00:00,239.52,240.01,239.43,239.58,10136.424248640886,217.7647,218.2102,217.6828,217.8192,10136.4242
2019-02-15 10:05:00,239.56,239.59,239.07,239.25,8493.178787567955,217.801,217.8283,217.3555,217.5192,8493.1788
2019-02-15 10:10:00,239.09,239.45,238.87,239.36,9231.71607344343,217.3737,217.701,217.1737,217.6192,9231.7161
2019-02-15 10:15:00,239.34,239.65,239.12,239.12,21112.934659965125,217.601,217.8829,217.401,217.401,21112.9347
2019-02-15 10:20:00,239.23,239.88,239.02,239.88,12155.09283003385,217.501,218.092,217.3101,218.092,12155.0928
2019-02-15 10:25:00,239.98,239.98,239.54,239.54,6574.007590522105,218.1829,218.1829,217.7829,217.7829,6574.0076
2019-02-15 10:30:00,239.47,239.71,239.41,239.55,16308.33931685301,217.7192,217.9374,217.6647,217.7919,16308.3393
2019-02-15 10:35:00,239.56,239.87,239.48,239.82,9793.825007693096,217.801,218.0829,217.7283,218.0374,9793.825
2019-02-15 10:40:00,239.87,240.17,239.77,239.78,13899.887167914658,218.0829,218.3556,217.992,218.0011,13899.8872
2019-02-15 10:45:00,239.72,239.85,239.15,239.26,14263.0013334701,217.9465,218.0647,217.4283,217.5283,14263.0013
2019-02-15 10:50:00,239.35,239.36,238.85,238.92,10888.296235511334,217.6101,217.6192,217.1555,217.2192,10888.2962
2019-02-15 10:55:00,238.91,239.13,238.86,238.95,7227.407939275823,217.2101,217.4101,217.1646,217.2464,7227.4079
2019-02-15 11:00:00,238.95,239.43,238.95,239.4,9786.644784080418,217.2464,217.6828,217.2464,217.6556,9786.6448
2019-02-15 11:05:00,239.6,240.02,239.56,240.02,4185.044619961021,217.8374,218.2193,217.801,218.2193,4185.0446
2019-02-15 11:10:00,240.0,240.07,239.72,239.73,8759.872807467433,218.2011,218.2647,217.9465,217.9556,8759.8728
2019-02-15 11:15:00,239.77,239.77,239.36,239.52,10091.29141450405,217.992,217.992,217.6192,217.7647,10091.2914
2019-02-15 11:20:00,239.52,239.75,239.22,239.62,9101.44630218484,217.7647,217.9738,217.4919,217.8556,9101.4463
2019-02-15 11:25:00,239.6,240.31,239.6,240.31,4769.719971279105,217.8374,218.4829,217.8374,218.4829,4769.72
2019-02-15 11:30:00,240.31,240.31,240.1,240.27,4962.560262591035,218.4829,218.4829,218.292,218.4466,4962.5603
2019-02-15 11:35:00,240.27,240.27,239.95,239.99,4312.237152528464,218.4466,218.4466,218.1556,218.192,4312.2372
2019-02-15 11:40:00,240.12,240.12,239.65,239.77,17727.972099702532,218.3102,218.3102,217.8829,217.992,17727.9721
2019-02-15 11:45:00,239.82,239.91,239.67,239.7,6257.0520053338805,218.0374,218.1193,217.9011,217.9283,6257.052
2019-02-15 11:50:00,239.74,239.74,239.33,239.44,10340.547748487024,217.9647,217.9647,217.5919,217.6919,10340.5477
2019-02-15 11:55:00,239.44,239.59,239.44,239.46,7148.425479536362,217.6919,217.8283,217.6919,217.7101,7148.4255
2019-02-15 12:00:00,239.59,239.84,239.49,239.84,4844.599446097035,217.8283,218.0556,217.7374,218.0556,4844.5994
2019-02-15 12:05:00,239.84,240.16,239.79,240.02,1378.6029336342187,218.0556,218.3465,218.0102,218.2193,1378.6029
2019-02-15 12:10:00,240.09,240.32,240.08,240.29,9610.21643245461,218.2829,218.492,218.2738,218.4647,9610.2164
2019-02-15 12:15:00,240.33,240.46,240.19,240.26,12426.91558108524,218.5011,218.6193,218.3738,218.4375,12426.9156
2019-02-15 12:20:00,240.28,240.3,240.21,240.24,2362.2935685711354,218.4556,218.4738,218.392,218.4193,2362.2936
2019-02-15 12:25:00,240.27,240.45,240.23,240.32,4675.351318083905,218.4466,218.6102,218.4102,218.492,4675.3513
2019-02-15 12:30:00,240.28,240.39,240.23,240.27,2257.6674530721098,218.4556,218.5557,218.4102,218.4466,2257.6675
2019-02-15 12:35:00,240.33,240.49,240.3,240.33,1538.6193455739049,218.5011,218.6466,218.4738,218.5011,1538.6193
2019-02-15 12:40:00,240.36,240.49,240.31,240.46,3064.929736383219,218.5284,218.6466,218.4829,218.6193,3064.9297
2019-02-15 12:45:00,240.44,240.46,240.32,240.38,3448.5588265463125,218.6011,218.6193,218.492,218.5466,3448.5588
2019-02-15 12:50:00,240.37,240.37,240.3,240.35,1745.820084111191,218.5375,218.5375,218.4738,218.5193,1745.8201
2019-02-15 12:55:00,240.35,240.4,240.27,240.3,1128.3208534208636,218.5193,218.5647,218.4466,218.4738,1128.3209
2019-02-15 13:00:00,240.24,240.32,240.24,240.29,1846.343214688686,218.4193,218.492,218.4193,218.4647,1846.3432
2019-02-15 13:05:00,240.27,240.29,240.16,240.19,2448.456251923274,218.4466,218.4647,218.3465,218.3738,2448.4563
2019-02-15 13:10:00,240.16,240.41,240.16,240.35,2154.067083803467,218.3465,218.5738,218.3465,218.5193,2154.0671
2019-02-15 13:15:00,240.42,240.51,240.36,240.51,4187.0961124217865,218.5829,218.6648,218.5284,218.6648,4187.0961
2019-02-15 13:20:00,240.52,240.59,240.49,240.53,2359.216329879988,218.6738,218.7375,218.6466,218.6829,2359.2163
2019-02-15 13:25:00,240.56,240.67,240.48,240.53,2186.89096317571,218.7102,218.8102,218.6375,218.6829,2186.891
2019-02-15 13:30:00,240.55,240.61,240.48,240.6,1436.0447225356447,218.7011,218.7557,218.6375,218.7466,1436.0447
2019-02-15 13:35:00,240.62,240.62,240.49,240.52,1272.9510719048108,218.7648,218.7648,218.6466,218.6738,1272.9511
2019-02-15 13:40:00,240.52,240.68,240.52,240.66,2034.0547748487024,218.6738,218.8193,218.6738,218.8011,2034.0548
2019-02-15 13:45:00,240.64,240.95,240.64,240.85,5451.8412144835365,218.7829,219.0648,218.7829,218.9739,5451.8412
2019-02-15 13:50:00,240.89,241.01,240.85,241.01,10116.935070263617,219.0102,219.1193,218.9739,219.1193,10116.9351
2019-02-15 13:55:00,241.0,241.0,240.75,240.78,10701.6104215817,219.1102,219.1102,218.883,218.9102,10701.6104
2019-02-15 14:00:00,240.84,241.09,240.83,241.02,5215.919581495537,218.9648,219.1921,218.9557,219.1284,5215.9196
2019-02-15 14:05:00,241.02,241.13,240.8,240.85,8256.231408349575,219.1284,219.2284,218.9284,218.9739,8256.2314
2019-02-15 14:10:00,240.79,240.9,240.75,240.77,5564.673299825623,218.9193,219.0193,218.883,218.9011,5564.6733
2019-02-15 14:15:00,240.78,241.07,240.77,241.03,4333.7778233664985,218.9102,219.1739,218.9011,219.1375,4333.7778
2019-02-15 14:20:00,241.11,241.11,241.01,241.1,3258.7957739255307,219.2103,219.2103,219.1193,219.2012,3258.7958
2019-02-15 14:25:00,241.1,241.12,240.95,240.98,5433.37778233665,219.2012,219.2193,219.0648,219.0921,5433.3778
2019-02-15 14:30:00,241.0,241.09,240.97,241.04,3639.347625397476,219.1102,219.1921,219.083,219.1466,3639.3476
2019-02-15 14:35:00,241.03,241.19,240.97,241.1,3783.977843881424,219.1375,219.283,219.083,219.2012,3783.9778
2019-02-15 14:40:00,241.11,241.13,240.97,241.04,4913.32444353267,219.2103,219.2284,219.083,219.1466,4913.3244
2019-02-15 14:45:00,241.01,241.08,240.97,241.06,2513.078264437378,219.1193,219.183,219.083,219.1648,2513.0783
2019-02-15 14:50:00,241.11,241.41,241.11,241.18,8179.300441070879,219.2103,219.483,219.2103,219.2739,8179.3004
2019-02-15 14:55:00,241.16,241.39,241.08,241.39,7321.776592471022,219.2557,219.4648,219.183,219.4648,7321.7766
2019-02-15 15:00:00,241.33,241.41,241.23,241.39,9607.139193763462,219.4103,219.483,219.3194,219.4648,9607.1392
2019-02-15 15:05:00,241.43,241.43,241.16,241.2,11657.605908298288,219.5012,219.5012,219.2557,219.2921,11657.6059
2019-02-15 15:10:00,241.18,241.19,241.02,241.02,6656.067288952713,219.2739,219.283,219.1284,219.1284,6656.0673
2019-02-15 15:15:00,241.01,241.08,240.85,240.86,4276.336034465073,219.1193,219.183,218.9739,218.983,4276.336
2019-02-15 15:20:00,240.87,241.04,240.81,241.01,5775.977023284439,218.9921,219.1466,218.9375,219.1193,5775.977
2019-02-15 15:25:00,241.01,241.14,240.96,241.13,6164.734844599446,219.1193,219.2375,219.0739,219.2284,6164.7348
2019-02-15 15:30:00,241.17,241.44,241.06,241.38,11754.02605395425,219.2648,219.5103,219.1648,219.4557,11754.0261
2019-02-15 15:35:00,241.36,241.61,241.36,241.59,13568.571135501075,219.4375,219.6648,219.4375,219.6467,13568.5711
2019-02-15 15:40:00,241.56,241.65,241.49,241.56,15727.766950456456,219.6194,219.7012,219.5557,219.6194,15727.767
2019-02-15 15:45:00,241.64,241.97,241.57,241.65,25354.39532259719,219.6921,219.9921,219.6285,219.7012,25354.3953
2019-02-15 15:50:00,241.65,241.8,241.48,241.8,20865.72981844292,219.7012,219.8376,219.5467,219.8376,20865.7298
2019-02-15 15:55:00,241.86,242.16,241.8,242.16,48949.63586008821,219.8921,220.1649,219.8376,220.1649,48949.6359
2019-02-19 09:30:00,241.43,241.88,240.98,240.98,25307.210995999587,219.5012,219.9103,219.0921,219.0921,25307.211
2019-02-19 09:35:00,240.91,241.41,240.81,240.83,4308.134167606934,219.0284,219.483,218.9375,218.9557,4308.1342
2019-02-19 09:40:00,240.96,241.38,240.83,240.9,8750.641091393989,219.0739,219.4557,218.9557,219.0193,8750.6411
2019-02-19 09:45:00,240.98,241.93,240.79,241.43,17208.944507128934,219.0921,219.9558,218.9193,219.5012,17208.9445
2019-02-19 09:50:00,241.5,241.67,240.89,241.64,8104.420966252948,219.5648,219.7194,219.0102,219.6921,8104.421
2019-02-19 09:55:00,241.7,242.27,241.63,242.24,6087.803877320751,219.7467,220.2649,219.683,220.2376,6087.8039
2019-02-19 10:00:00,242.1,242.23,241.85,241.96,11535.542106882756,220.1103,220.2285,219.883,219.9831,11535.5421
2019-02-19 10:05:00,242.13,242.34,242.0,242.15,4439.429685095907,220.1376,220.3285,220.0194,220.1558,4439.4297
2019-02-19 10:10:00,241.98,242.35,241.83,242.16,7063.288542414606,220.0012,220.3376,219.8649,220.1649,7063.2885
2019-02-19 10:15:00,242.17,242.26,242.09,242.26,2695.6610934454816,220.174,220.2558,220.1012,220.2558,2695.6611
2019-02-19 10:20:00,242.26,242.28,242.06,242.11,5791.363216740178,220.2558,220.274,220.074,220.1194,5791.3632
2019-02-19 10:25:00,242.06,242.2,241.91,242.11,5364.652784901015,220.074,220.2013,219.9376,220.1194,5364.6528
2019-02-19 10:30:00,242.11,242.19,241.64,241.64,1688.378295209765,220.1194,220.1922,219.6921,219.6921,1688.3783
2019-02-19 10:35:00,241.57,241.67,241.34,241.67,4377.884911272951,219.6285,219.7194,219.4194,219.7194,4377.8849
2019-02-19 10:40:00,241.67,241.81,241.48,241.81,4432.2494614832285,219.7194,219.8467,219.5467,219.8467,4432.2495
2019-02-19 10:45:00,241.91,242.03,241.74,242.01,8025.438506513488,219.9376,220.0467,219.783,220.0285,8025.4385
2019-02-19 10:50:00,241.97,242.12,241.81,241.81,8751.66683762437,219.9921,220.1285,219.8467,219.8467,8751.6668
2019-02-19 10:55:00,241.87,241.92,241.6,241.62,3616.781208329059,219.9012,219.9467,219.6558,219.6739,3616.7812
2019-02-19 11:00:00,241.63,241.99,241.63,241.79,6042.6710431839165,219.683,220.0103,219.683,219.8285,6042.671
2019-02-19 11:05:00,241.75,241.94,241.69,241.83,2666.9401989947687,219.7921,219.9649,219.7376,219.8649,2666.9402
2019-02-19 11:10:00,241.81,242.01,241.73,241.98,6051.902759257359,219.8467,220.0285,219.7739,220.0012,6051.9028
2019-02-19 11:15:00,241.95,242.17,241.94,241.96,6328.854241460663,219.974,220.174,219.9649,219.9831,6328.8542
2019-02-19 11:20:00,241.98,241.98,241.81,241.84,3317.263309057339,220.0012,220.0012,219.8467,219.874,3317.2633
2019-02-19 11:25:00,241.85,241.85,241.51,241.51,1846.343214688686,219.883,219.883,219.5739,219.5739,1846.3432
2019-02-19 11:30:00,241.46,241.6,241.46,241.58,4273.258795773925,219.5285,219.6558,219.5285,219.6376,4273.2588
2019-02-19 11:35:00,241.58,241.91,241.49,241.49,6564.775874448661,219.6376,219.9376,219.5557,219.5557,6564.7759
2019-02-19 11:40:00,241.53,241.77,241.51,241.62,4800.492358190583,219.5921,219.8103,219.5739,219.6739,4800.4924
2019-02-19 11:45:00,241.61,242.0,241.61,241.87,3109.0368242896707,219.6648,220.0194,219.6648,219.9012,3109.0368
2019-02-19 11:50:00,241.8,241.81,241.56,241.64,3388.0397989537387,219.8376,219.8467,219.6194,219.6921,3388.0398
2019-02-19 11:55:00,241.58,241.98,241.58,241.98,2641.2965432352034,219.6376,220.0012,219.6376,220.0012,2641.2965
2019-02-19 12:00:00,241.94,241.94,241.74,241.83,2386.9114781003177,219.9649,219.9649,219.783,219.8649,2386.9115
2019-02-19 12:05:00,241.86,241.95,241.74,241.87,4425.069237870551,219.8921,219.974,219.783,219.9012,4425.0692
2019-02-19 12:10:00,241.89,241.89,241.73,241.75,1743.7685916504256,219.9194,219.9194,219.7739,219.7921,1743.7686
2019-02-19 12:15:00,241.78,241.78,241.67,241.72,4809.724074264027,219.8194,219.8194,219.7194,219.7649,4809.7241
2019-02-19 12:20:00,241.76,242.36,241.76,242.36,12037.13201353985,219.8012,220.3467,219.8012,220.3467,12037.132
2019-02-19 12:25:00,242.31,242.31,242.03,242.17,3491.640168222382,220.3013,220.3013,220.0467,220.174,3491.6402
2019-02-19 12:30:00,242.12,242.12,241.84,241.87,4205.559544568673,220.1285,220.1285,219.874,219.9012,4205.5595
2019-02-19 12:35:00,241.89,241.96,241.75,241.8,3012.6166786337058,219.9194,219.9831,219.7921,219.8376,3012.6167
2019-02-19 12:40:00,241.86,241.98,241.86,241.92,2701.8155708277773,219.8921,220.0012,219.8921,219.9467,2701.8156
2019-02-19 12:45:00,241.88,241.96,241.81,241.81,3621.909939480972,219.9103,219.9831,219.8467,219.8467,3621.9099
2019-02-19 12:50:00,241.85,241.93,241.68,241.93,3387.014052723356,219.883,219.9558,219.7285,219.9558,3387.0141
2019-02-19 12:55:00,241.99,242.0,241.79,241.83,3052.6207816186275,220.0103,220.0194,219.8285,219.8649,3052.6208
2019-02-19 13:00:00,241.88,241.95,241.81,241.93,3487.537183300851,219.9103,219.974,219.8467,219.9558,3487.5372
2019-02-19 13:05:00,241.97,241.97,241.88,241.94,2773.6178069545595,219.9921,219.9921,219.9103,219.9649,2773.6178
2019-02-19 13:10:00,241.9,242.17,241.89,242.15,7183.300851369371,219.9285,220.174,219.9194,220.1558,7183.3009
2019-02-19 13:15:00,242.16,242.21,242.07,242.15,4200.43081341676,220.1649,220.2103,220.0831,220.1558,4200.4308
2019-02-19 13:20:00,242.14,242.26,242.04,242.04,5101.036003692686,220.1467,220.2558,220.0558,220.0558,5101.036
2019-02-19 13:25:00,242.08,242.09,241.86,241.87,2693.609600984716,220.0922,220.1012,219.8921,219.9012,2693.6096
2019-02-19 13:30:00,241.86,241.86,241.71,241.71,3833.2136629397887,219.8921,219.8921,219.7558,219.7558,3833.2137
2019-02-19 13:35:00,241.71,241.91,241.71,241.87,2286.388347522822,219.7558,219.9376,219.7558,219.9012,2286.3883
2019-02-19 13:40:00,241.88,241.98,241.81,241.92,2301.7745409785616,219.9103,220.0012,219.8467,219.9467,2301.7745
2019-02-19 13:45:00,241.94,241.94,241.87,241.91,3329.5722638219304,219.9649,219.9649,219.9012,219.9376,3329.5723
2019-02-19 13:50:00,241.92,242.01,241.83,241.83,4366.601702738743,219.9467,220.0285,219.8649,219.8649,4366.6017
2019-02-19 13:55:00,241.88,241.88,241.61,241.85,4674.325571853523,219.9103,219.9103,219.6648,219.883,4674.3256
2019-02-19 14:00:00,241.75,241.78,241.64,241.73,6982.254590214381,219.7921,219.8194,219.6921,219.7739,6982.2546
2019-02-19 14:05:00,241.63,241.78,241.59,241.78,3392.1427838752693,219.683,219.8194,219.6467,219.8194,3392.1428
2019-02-19 14:10:00,241.78,241.86,241.73,241.8,2256.6417068417272,219.8194,219.8921,219.7739,219.8376,2256.6417
2019-02-19 14:15:00,241.81,241.82,241.72,241.77,2277.15663144938,219.8467,219.8558,219.7649,219.8103,2277.1566
2019-02-19 14:20:00,241.77,241.78,241.66,241.78,8059.288132116114,219.8103,219.8194,219.7103,219.8194,8059.2881
2019-02-19 14:25:00,241.79,241.88,241.78,241.79,18970.150784695867,219.8285,219.9103,219.8194,219.8285,18970.1508
2019-02-19 14:30:00,241.82,241.95,241.8,241.83,6464.252743871166,219.8558,219.974,219.8376,219.8649,6464.2527
2019-02-19 14:35:00,241.83,241.99,241.73,241.82,7462.303826033439,219.8649,220.0103,219.7739,219.8558,7462.3038
2019-02-19 14:40:00,241.82,242.0,241.77,242.0,5509.283003384962,219.8558,220.0194,219.8103,220.0194,5509.283
2019-02-19 14:45:00,242.08,242.13,241.99,242.12,2282.2853626012925,220.0922,220.1376,220.0103,220.1285,2282.2854
2019-02-19 14:50:00,242.1,242.1,241.82,242.07,4834.34198379321,220.1103,220.1103,219.8558,220.0831,4834.342
2019-02-19 14:55:00,242.16,242.16,241.93,241.98,2952.0976510411324,220.1649,220.1649,219.9558,220.0012,2952.0977
2019-02-19 15:00:00,241.97,241.97,241.8,241.84,2256.6417068417272,219.9921,219.9921,219.8376,219.874,2256.6417
2019-02-19 15:05:00,241.85,242.01,241.85,241.95,7024.310185660067,219.883,220.0285,219.883,219.974,7024.3102
2019-02-19 15:10:00,241.95,241.95,241.81,241.86,3977.843881423736,219.974,219.974,219.8467,219.8921,3977.8439
2019-02-19 15:15:00,241.83,242.0,241.78,241.98,4944.096830444148,219.8649,220.0194,219.8194,220.0012,4944.0968
2019-02-19 15:20:00,241.96,241.96,241.77,241.89,8770.130269771258,219.9831,219.9831,219.8103,219.9194,8770.1303
2019-02-19 15:25:00,241.9,241.9,241.73,241.77,2564.365575956508,219.9285,219.9285,219.7739,219.8103,2564.3656
2019-02-19 15:30:00,241.72,241.91,241.67,241.76,5618.012103805519,219.7649,219.9376,219.7194,219.8012,5618.0121
2019-02-19 15:35:00,241.78,241.97,241.77,241.78,6546.312442301774,219.8194,219.9921,219.8103,219.8194,6546.3124
2019-02-19 15:40:00,241.77,242.13,241.75,242.08,14008.616268335214,219.8103,220.1376,219.7921,220.0922,14008.6163
2019-02-19 15:45:00,242.1,242.15,241.83,241.84,11886.347317673608,220.1103,220.1558,219.8649,219.874,11886.3473
2019-02-19 15:50:00,241.78,241.98,241.76,241.92,17483.844496871472,219.8194,220.0012,219.8012,219.9467,17483.8445
2019-02-19 15:55:00,241.92,241.92,241.74,241.81,33650.63083393168,219.9467,219.9467,219.783,219.8467,33650.6308
2019-02-20 09:30:00,241.46,241.83,240.96,241.05,12972.612575648784,219.5285,219.8649,219.0739,219.1557,12972.6126
2019-02-20 09:35:00,241.39,241.44,240.96,241.01,2764.386090881116,219.4648,219.5103,219.0739,219.1193,2764.3861
2019-02-20 09:40:00,241.04,241.2,240.72,240.82,3478.305467227408,219.1466,219.2921,218.8557,218.9466,3478.3055
2019-02-20 09:45:00,240.8,241.22,240.74,241.05,4000.410298492153,218.9284,219.3103,218.8739,219.1557,4000.4103
2019-02-20 09:50:00,241.35,241.68,241.31,241.45,4407.631551954047,219.4285,219.7285,219.3921,219.5194,4407.6316
2019-02-20 09:55:00,241.45,242.56,241.45,242.53,11657.605908298288,219.5194,220.5286,219.5194,220.5013,11657.6059
2019-02-20 10:00:00,242.53,242.66,242.21,242.42,10195.917530003077,220.5013,220.6195,220.2103,220.4013,10195.9175
2019-02-20 10:05:00,242.41,242.41,242.01,242.02,18483.94707149452,220.3922,220.3922,220.0285,220.0376,18483.9471
2019-02-20 10:10:00,241.9,242.01,241.34,241.34,1230.895476459124,219.9285,220.0285,219.4194,219.4194,1230.8955
2019-02-20 10:15:00,241.34,241.78,241.34,241.45,5167.709508667555,219.4194,219.8194,219.4194,219.5194,5167.7095
2019-02-20 10:20:00,241.25,241.28,240.97,241.28,1538.6193455739049,219.3375,219.3648,219.083,219.3648,1538.6193
2019-02-20 10:25:00,241.16,241.2,241.03,241.06,2461.790952918248,219.2557,219.2921,219.1375,219.1648,2461.791
2019-02-20 10:30:00,241.15,241.5,241.15,241.39,4068.109549697405,219.2466,219.5648,219.2466,219.4648,4068.1095
2019-02-20 10:35:00,241.49,241.58,241.22,241.52,7724.894861011386,219.5557,219.6376,219.3103,219.583,7724.8949
2019-02-20 10:40:00,241.54,241.77,241.44,241.69,4449.6871473997335,219.6012,219.8103,219.5103,219.7376,4449.6871
2019-02-20 10:45:00,241.65,241.72,241.43,241.67,5949.328136219099,219.7012,219.7649,219.5012,219.7194,5949.3281
2019-02-20 10:50:00,241.72,242.04,241.44,241.75,10300.543645502104,219.7649,220.0558,219.5103,219.7921,10300.5436
2019-02-20 10:55:00,241.7,242.12,241.7,242.03,2051.4924607652065,219.7467,220.1285,219.7467,220.0467,2051.4925
2019-02-20 11:00:00,241.96,242.06,241.66,241.66,4611.755051800184,219.9831,220.074,219.7103,219.7103,4611.7551
2019-02-20 11:05:00,241.66,241.72,241.58,241.58,2060.7241768386502,219.7103,219.7649,219.6376,219.6376,2060.7242
2019-02-20 11:10:00,241.55,241.55,241.02,241.02,2429.992819776387,219.6103,219.6103,219.1284,219.1284,2429.9928
2019-02-20 11:15:00,241.16,241.32,240.96,240.96,6410.91393989127,219.2557,219.4012,219.0739,219.0739,6410.9139
2019-02-20 11:20:00,241.04,241.34,240.98,241.19,4630.218483947071,219.1466,219.4194,219.0921,219.283,4630.2185
2019-02-20 11:25:00,241.3,241.54,241.29,241.47,4045.543132628987,219.383,219.6012,219.3739,219.5376,4045.5431
2019-02-20 11:30:00,241.44,241.52,241.26,241.33,7336.137039696378,219.5103,219.583,219.3466,219.4103,7336.137
2019-02-20 11:35:00,241.37,241.48,241.31,241.48,3844.496871473997,219.4466,219.5467,219.3921,219.5467,3844.4969
2019-02-20 11:40:00,241.41,241.98,241.36,241.98,3538.8244948199813,219.483,220.0012,219.4375,220.0012,3538.8245
2019-02-20 11:45:00,241.81,241.81,241.58,241.58,1436.0447225356447,219.8467,219.8467,219.6376,219.6376,1436.0447
2019-02-20 11:50:00,241.63,241.82,241.63,241.79,2154.067083803467,219.683,219.8558,219.683,219.8285,2154.0671
2019-02-20 11:55:00,241.83,241.95,241.7,241.86,3795.261052415632,219.8649,219.974,219.7467,219.8921,3795.2611
2019-02-20 12:00:00,241.97,242.07,241.96,242.05,1708.893219817417,219.9921,220.0831,219.9831,220.0649,1708.8932
2019-02-20 12:05:00,241.96,242.02,241.69,241.82,2241.2555133859883,219.9831,220.0376,219.7376,219.8558,2241.2555
2019-02-20 12:10:00,241.94,242.13,241.82,241.82,2318.186480664684,219.9649,220.1376,219.8558,219.8558,2318.1865
2019-02-20 12:15:00,241.87,241.96,241.73,241.93,5187.1986870448245,219.9012,219.9831,219.7739,219.9558,5187.1987
2019-02-20 12:20:00,241.9,241.9,241.7,241.83,1644.271207303313,219.9285,219.9285,219.7467,219.8649,1644.2712
2019-02-20 12:25:00,241.77,241.86,241.55,241.6,5712.3807570007175,219.8103,219.8921,219.6103,219.6558,5712.3808
2019-02-20 12:30:00,241.5,241.84,241.47,241.68,3763.462919273772,219.5648,219.874,219.5376,219.7285,3763.4629
2019-02-20 12:35:00,241.75,241.82,241.72,241.74,820.5969843060826,219.7921,219.8558,219.7649,219.783,820.597
2019-02-20 12:40:00,241.75,241.75,241.49,241.49,1023.694737921838,219.7921,219.7921,219.5557,219.5557,1023.6947
2019-02-20 12:45:00,241.55,241.64,241.41,241.45,2832.085342086368,219.6103,219.6921,219.483,219.5194,2832.0853
2019-02-20 12:50:00,241.26,241.31,241.1,241.22,1919.1711970458507,219.3466,219.3921,219.2012,219.3103,1919.1712
2019-02-20 12:55:00,241.12,241.45,241.11,241.42,1954.0465688788595,219.2193,219.5194,219.2103,219.4921,1954.0466
2019-02-20 13:00:00,241.48,241.62,241.43,241.55,2322.2894655862137,219.5467,219.6739,219.5012,219.6103,2322.2895
2019-02-20 13:05:00,241.57,241.6,241.49,241.49,2051.4924607652065,219.6285,219.6558,219.5557,219.5557,2051.4925
2019-02-20 13:10:00,241.44,241.83,241.44,241.82,2666.9401989947687,219.5103,219.8649,219.5103,219.8558,2666.9402
2019-02-20 13:15:00,241.83,242.01,241.75,242.0,3959.3804492768486,219.8649,220.0285,219.7921,220.0194,3959.3804
2019-02-20 13:20:00,242.12,242.12,241.81,241.81,2051.4924607652065,220.1285,220.1285,219.8467,219.8467,2051.4925
2019-02-20 13:25:00,241.74,241.97,241.68,241.97,2712.073033131603,219.783,219.9921,219.7285,219.9921,2712.073
2019-02-20 13:30:00,242.02,242.18,242.02,242.06,1453.4824084521488,220.0376,220.1831,220.0376,220.074,1453.4824
2019-02-20 13:35:00,242.12,242.2,242.11,242.16,820.5969843060826,220.1285,220.2013,220.1194,220.1649,820.597
2019-02-20 13:40:00,242.15,242.26,242.15,242.17,2564.365575956508,220.1558,220.2558,220.1558,220.174,2564.3656
2019-02-20 13:45:00,242.25,242.46,242.2,242.38,4038.362909016309,220.2467,220.4376,220.2013,220.3649,4038.3629
2019-02-20 13:50:00,242.38,242.56,242.35,242.49,7813.109036824289,220.3649,220.5286,220.3376,220.4649,7813.109
2019-02-20 13:55:00,242.56,242.67,242.46,242.67,820.5969843060826,220.5286,220.6286,220.4376,220.6286,820.597
2019-02-20 14:00:00,242.64,242.64,242.35,242.38,3431.121140629808,220.6013,220.6013,220.3376,220.3649,3431.1211
2019-02-20 14:05:00,242.19,242.87,242.19,242.36,10305.672376654016,220.1922,220.8104,220.1922,220.3467,10305.6724
2019-02-20 14:10:00,242.25,242.25,241.91,242.15,2973.638321879167,220.2467,220.2467,219.9376,220.1558,2973.6383
2019-02-20 14:15:00,242.05,242.17,241.85,241.85,1154.9902554108114,220.0649,220.174,219.883,219.883,1154.9903
2019-02-20 14:20:00,241.85,241.85,241.62,241.65,1948.9178377269463,219.883,219.883,219.6739,219.7012,1948.9178
2019-02-20 14:25:00,241.77,242.09,241.77,242.01,1846.343214688686,219.8103,220.1012,219.8103,220.0285,1846.3432
2019-02-20 14:30:00,242.04,242.75,242.04,242.56,3285.4651759154785,220.0558,220.7013,220.0558,220.5286,3285.4652
2019-02-20 14:35:00,242.43,242.56,242.24,242.24,2073.033131603241,220.4104,220.5286,220.2376,220.2376,2073.0331
2019-02-20 14:40:00,242.42,242.54,242.24,242.46,2044.3122371525285,220.4013,220.5104,220.2376,220.4376,2044.3122
2019-02-20 14:45:00,242.57,242.63,242.37,242.59,7739.255308236742,220.5376,220.5922,220.3558,220.5558,7739.2553
2019-02-20 14:50:00,242.59,242.94,242.59,242.79,5354.395322597189,220.5558,220.874,220.5558,220.7377,5354.3953
2019-02-20 14:55:00,242.7,242.88,242.61,242.87,4016.8222381782734,220.6558,220.8195,220.574,220.8104,4016.8222
2019-02-20 15:00:00,242.76,242.76,242.52,242.54,4193.250589804083,220.7104,220.7104,220.4922,220.5104,4193.2506
2019-02-20 15:05:00,242.61,242.66,242.45,242.58,4951.277054056826,220.574,220.6195,220.4285,220.5467,4951.2771
2019-02-20 15:10:00,242.61,242.84,242.42,242.48,2882.346907375116,220.574,220.7831,220.4013,220.4558,2882.3469
2019-02-20 15:15:00,242.41,242.59,242.41,242.46,2819.7763873217764,220.3922,220.5558,220.3922,220.4376,2819.7764
2019-02-20 15:20:00,242.57,242.57,242.38,242.49,2005.3338803979896,220.5376,220.5376,220.3649,220.4649,2005.3339
2019-02-20 15:25:00,242.49,242.59,242.44,242.48,3719.35583136732,220.4649,220.5558,220.4195,220.4558,3719.3558
2019-02-20 15:30:00,242.38,242.68,242.29,242.68,13332.649502513075,220.3649,220.6377,220.2831,220.6377,13332.6495
2019-02-20 15:35:00,242.68,242.76,242.52,242.52,17182.27510513899,220.6377,220.7104,220.4922,220.4922,17182.2751
2019-02-20 15:40:00,242.57,242.78,242.54,242.78,5871.371422710021,220.5376,220.7286,220.5104,220.7286,5871.3714
2019-02-20 15:45:00,242.76,242.83,242.48,242.48,7754.641501692481,220.7104,220.774,220.4558,220.4558,7754.6415
2019-02-20 15:50:00,242.47,242.66,242.47,242.65,7886.962765411837,220.4467,220.6195,220.4467,220.6104,7886.9628
2019-02-20 15:55:00,242.53,242.9,242.47,242.88,25416.965842650527,220.5013,220.8377,220.4467,220.8195,25416.9658
2019-02-21 09:30:00,242.8,242.8,241.03,241.03,14868.191609395835,220.7468,220.7468,219.1375,219.1375,14868.1916
2019-02-21 09:35:00,241.27,241.39,240.74,240.76,7723.869114781003,219.3557,219.4648,218.8739,218.892,7723.8691
2019-02-21 09:40:00,240.76,241.1,240.69,240.95,10396.963791158068,218.892,219.2012,218.8284,219.0648,10396.9638
2019-02-21 09:45:00,240.8,241.56,240.78,241.56,6139.0911888398805,218.9284,219.6194,218.9102,219.6194,6139.0912
2019-02-21 09:50:00,241.47,241.6,241.38,241.6,3436.249871781721,219.5376,219.6558,219.4557,219.6558,3436.2499
2019-02-21 09:55:00,241.66,242.02,241.34,241.81,5619.037850035901,219.7103,220.0376,219.4194,219.8467,5619.0379
2019-02-21 10:00:00,241.81,242.14,241.67,241.79,5345.163606523746,219.8467,220.1467,219.7194,219.8285,5345.1636
2019-02-21 10:05:00,241.65,241.82,241.47,241.77,6523.746025233357,219.7012,219.8558,219.5376,219.8103,6523.746
2019-02-21 10:10:00,241.81,242.24,241.81,242.24,16925.83854754334,219.8467,220.2376,219.8467,220.2376,16925.8385
2019-02-21 10:15:00,242.24,242.42,242.06,242.06,6863.268027489999,220.2376,220.4013,220.074,220.074,6863.268
2019-02-21 10:20:00,242.2,242.26,241.91,241.91,9856.395527746436,220.2013,220.2558,219.9376,219.9376,9856.3955
2019-02-21 10:25:00,241.93,241.93,241.38,241.58,4176.83865011796,219.9558,219.9558,219.4557,219.6376,4176.8387
2019-02-21 10:30:00,241.61,241.97,241.51,241.85,3384.962560262591,219.6648,219.9921,219.5739,219.883,3384.9626
2019-02-21 10:35:00,241.78,241.94,241.53,241.82,4662.016617088932,219.8194,219.9649,219.5921,219.8558,4662.0166
2019-02-21 10:40:00,241.82,241.94,241.71,241.94,3610.626730946764,219.8558,219.9649,219.7558,219.9649,3610.6267
2019-02-21 10:45:00,241.88,242.01,241.68,241.89,3350.0871884295825,219.9103,220.0285,219.7285,219.9194,3350.0872
2019-02-21 10:50:00,241.83,241.87,241.73,241.85,1846.343214688686,219.8649,219.9012,219.7739,219.883,1846.3432
2019-02-21 10:55:00,241.98,242.06,241.59,241.6,4821.007282798236,220.0012,220.074,219.6467,219.6558,4821.0073
2019-02-21 11:00:00,241.69,241.72,241.41,241.64,10577.495127705406,219.7376,219.7649,219.483,219.6921,10577.4951
2019-02-21 11:05:00,241.65,241.71,241.16,241.4,5791.363216740178,219.7012,219.7558,219.2557,219.4739,5791.3632
2019-02-21 11:10:00,241.44,241.46,241.13,241.15,3282.3879372243305,219.5103,219.5285,219.2284,219.2466,3282.3879
2019-02-21 11:15:00,241.11,241.24,240.96,241.23,3816.8017232536654,219.2103,219.3284,219.0739,219.3194,3816.8017
2019-02-21 11:20:00,241.19,241.19,240.93,241.01,2816.6991486306288,219.283,219.283,219.0466,219.1193,2816.6991
2019-02-21 11:25:00,240.9,240.9,240.71,240.72,3913.221868909632,219.0193,219.0193,218.8466,218.8557,3913.2219
2019-02-21 11:30:00,240.82,240.88,240.62,240.62,2962.355113344958,218.9466,219.0011,218.7648,218.7648,2962.3551
2019-02-21 11:35:00,240.67,240.72,240.54,240.68,1743.7685916504256,218.8102,218.8557,218.692,218.8193,1743.7686
2019-02-21 11:40:00,240.74,240.83,240.62,240.62,1665.8118781413475,218.8739,218.9557,218.7648,218.7648,1665.8119
2019-02-21 11:45:00,240.58,240.58,240.41,240.43,2154.067083803467,218.7284,218.7284,218.5738,218.592,2154.0671
2019-02-21 11:50:00,240.47,241.03,240.45,240.98,5759.565083598318,218.6284,219.1375,218.6102,219.0921,5759.5651
2019-02-21 11:55:00,241.14,241.32,241.1,241.26,1436.0447225356447,219.2375,219.4012,219.2012,219.3466,1436.0447
2019-02-21 12:00:00,241.26,241.37,241.24,241.24,1230.895476459124,219.3466,219.4466,219.3284,219.3284,1230.8955
2019-02-21 12:05:00,241.23,241.46,241.22,241.38,4667.145348240845,219.3194,219.5285,219.3103,219.4557,4667.1453
2019-02-21 12:10:00,241.4,241.4,241.23,241.35,7026.361678120833,219.4739,219.4739,219.3194,219.4285,7026.3617
2019-02-21 12:15:00,241.39,241.44,241.24,241.34,3136.731972510001,219.4648,219.5103,219.3284,219.4194,3136.732
2019-02-21 12:20:00,241.29,241.46,241.16,241.19,7056.108318801928,219.3739,219.5285,219.2557,219.283,7056.1083
2019-02-21 12:25:00,241.21,241.55,241.21,241.51,6043.696789414299,219.3012,219.6103,219.3012,219.5739,6043.6968
2019-02-21 12:30:00,241.6,241.74,241.48,241.58,1569.391732485383,219.6558,219.783,219.5467,219.6376,1569.3917
2019-02-21 12:35:00,241.53,241.76,241.5,241.63,2359.216329879988,219.5921,219.8012,219.5648,219.683,2359.2163
2019-02-21 12:40:00,241.66,241.77,241.64,241.64,718.0223612678224,219.7103,219.8103,219.6921,219.6921,718.0224
2019-02-21 12:45:00,241.48,241.58,241.39,241.42,1410.4010667760797,219.5467,219.6376,219.4648,219.4921,1410.4011
2019-02-21 12:50:00,241.44,241.66,241.44,241.66,1128.3208534208636,219.5103,219.7103,219.5103,219.7103,1128.3209
2019-02-21 12:55:00,241.57,241.68,241.56,241.68,1230.895476459124,219.6285,219.7285,219.6194,219.7285,1230.8955
2019-02-21 13:00:00,241.66,241.66,241.51,241.56,3384.962560262591,219.7103,219.7103,219.5739,219.6194,3384.9626
2019-02-21 13:05:00,241.6,241.65,241.56,241.64,12268.950661606315,219.6558,219.7012,219.6194,219.6921,12268.9507
2019-02-21 13:10:00,241.6,241.72,241.6,241.67,1641.1939686121652,219.6558,219.7649,219.6558,219.7194,1641.194
2019-02-21 13:15:00,241.65,241.67,241.6,241.6,3077.2386911478097,219.7012,219.7194,219.6558,219.6558,3077.2387
2019-02-21 13:20:00,241.7,241.79,241.68,241.72,2179.710739563032,219.7467,219.8285,219.7285,219.7649,2179.7107
2019-02-21 13:25:00,241.7,241.7,241.51,241.51,1986.8704482511023,219.7467,219.7467,219.5739,219.5739,1986.8704
2019-02-21 13:30:00,241.43,241.47,241.36,241.4,1820.699558929121,219.5012,219.5376,219.4375,219.4739,1820.6996
2019-02-21 13:35:00,241.39,241.47,241.35,241.42,1068.8275720586726,219.4648,219.5376,219.4285,219.4921,1068.8276
2019-02-21 13:40:00,241.39,241.39,241.28,241.34,2347.933121345779,219.4648,219.4648,219.3648,219.4194,2347.9331
2019-02-21 13:45:00,241.31,241.35,241.31,241.33,2070.981639142476,219.3921,219.4285,219.3921,219.4103,2070.9816
2019-02-21 13:50:00,241.28,241.33,241.26,241.32,1505.7954662016616,219.3648,219.4103,219.3466,219.4012,1505.7955
2019-02-21 13:55:00,241.32,241.39,241.31,241.34,3300.851369371217,219.4012,219.4648,219.3921,219.4194,3300.8514
2019-02-21 14:00:00,241.26,241.33,241.26,241.29,4024.002461790953,219.3466,219.4103,219.3466,219.3739,4024.0025
2019-02-21 14:05:00,241.26,241.35,241.25,241.3,5656.990460560057,219.3466,219.4285,219.3375,219.383,5656.9905
2019-02-21 14:10:00,241.33,241.35,241.07,241.12,4420.966252949021,219.4103,219.4285,219.1739,219.2193,4420.9663
2019-02-21 14:15:00,241.07,241.07,240.74,240.77,5394.399425582111,219.1739,219.1739,218.8739,218.9011,5394.3994
2019-02-21 14:20:00,240.73,241.01,240.38,241.01,33436.24987178172,218.8648,219.1193,218.5466,219.1193,33436.2499
2019-02-21 14:25:00,241.02,241.12,240.88,241.06,3025.95137962868,219.1284,219.2193,219.0011,219.1648,3025.9514
2019-02-21 14:30:00,241.08,241.29,241.02,241.29,3112.1140629808183,219.183,219.3739,219.1284,219.3739,3112.1141
2019-02-21 14:35:00,241.27,241.41,241.17,241.17,6029.336342188943,219.3557,219.483,219.2648,219.2648,6029.3363
2019-02-21 14:40:00,241.17,241.19,240.92,240.92,2229.9723048517794,219.2648,219.283,219.0375,219.0375,2229.9723
2019-02-21 14:45:00,240.97,240.97,240.39,240.52,6197.558723971689,219.083,219.083,218.5557,218.6738,6197.5587
2019-02-21 14:50:00,240.48,240.5,240.21,240.35,2242.281259616371,218.6375,218.6557,218.392,218.5193,2242.2813
2019-02-21 14:55:00,240.27,240.4,240.27,240.31,2690.5323622935684,218.4466,218.5647,218.4466,218.4829,2690.5324
2019-02-21 15:00:00,240.28,240.45,240.28,240.43,2693.609600984716,218.4556,218.6102,218.4556,218.592,2693.6096
2019-02-21 15:05:00,240.47,240.74,240.47,240.67,2179.710739563032,218.6284,218.8739,218.6284,218.8102,2179.7107
2019-02-21 15:10:00,240.73,240.98,240.66,240.8,7022.258693199302,218.8648,219.0921,218.8011,218.9284,7022.2587
2019-02-21 15:15:00,240.84,241.18,240.84,241.03,5916.504256846856,218.9648,219.2739,218.9648,219.1375,5916.5043
2019-02-21 15:20:00,241.01,241.09,240.89,240.97,4886.655041542722,219.1193,219.1921,219.0102,219.083,4886.655
2019-02-21 15:25:00,240.98,241.03,240.8,240.99,6519.643040311827,219.0921,219.1375,218.9284,219.1012,6519.643
2019-02-21 15:30:00,240.94,241.0,240.41,240.57,7072.52025848805,219.0557,219.1102,218.5738,218.7193,7072.5203
2019-02-21 15:35:00,240.52,240.63,240.5,240.63,3234.177864396348,218.6738,218.7739,218.6557,218.7739,3234.1779
2019-02-21 15:40:00,240.65,240.8,240.57,240.8,9165.04256846856,218.792,218.9284,218.7193,218.9284,9165.0426
2019-02-21 15:45:00,240.8,241.13,240.8,241.11,8784.490716996615,218.9284,219.2284,218.9284,219.2103,8784.4907
2019-02-21 15:50:00,241.07,241.16,240.84,241.08,15334.90614421992,219.1739,219.2557,218.9648,219.183,15334.9061
2019-02-21 15:55:00,241.1,241.5,241.1,241.47,22624.88460354908,219.2012,219.5648,219.2012,219.5376,22624.8846
2019-02-22 09:30:00,241.95,242.67,241.85,242.02,13827.059185557491,219.974,220.6286,219.883,220.0376,13827.0592
2019-02-22 09:35:00,241.9,242.56,241.65,242.54,10672.889527130988,219.9285,220.5286,219.7012,220.5104,10672.8895
2019-02-22 09:40:00,242.47,242.6,241.79,242.13,4480.459534311211,220.4467,220.5649,219.8285,220.1376,4480.4595
2019-02-22 09:45:00,242.2,242.49,242.04,242.39,3905.015899066571,220.2013,220.4649,220.0558,220.374,3905.0159
2019-02-22 09:50:00,242.3,242.46,242.02,242.36,2977.741306800697,220.2922,220.4376,220.0376,220.3467,2977.7413
2019-02-22 09:55:00,242.43,242.8,242.43,242.8,3007.487947481793,220.4104,220.7468,220.4104,220.7468,3007.4879
2019-02-22 10:00:00,242.94,243.19,242.92,242.98,6474.510206174992,220.874,221.1013,220.8559,220.9104,6474.5102
2019-02-22 10:05:00,242.93,243.32,242.56,242.62,9406.092932608472,220.8649,221.2195,220.5286,220.5831,9406.0929
2019-02-22 10:10:00,242.53,242.6,242.33,242.51,3282.3879372243305,220.5013,220.5649,220.3194,220.4831,3282.3879
2019-02-22 10:15:00,242.4,242.53,242.01,242.24,2773.6178069545595,220.3831,220.5013,220.0285,220.2376,2773.6178
2019-02-22 10:20:00,242.27,242.77,242.21,242.68,3479.3312134577905,220.2649,220.7195,220.2103,220.6377,3479.3312
2019-02-22 10:25:00,242.56,242.56,242.56,242.56,410.2984921530413,220.5286,220.5286,220.5286,220.5286,410.2985
2019-02-22 10:30:00,242.44,242.58,242.38,242.5,2650.5282593086467,220.4195,220.5467,220.3649,220.474,2650.5283
2019-02-22 10:35:00,242.4,242.94,242.4,242.94,4410.708790645194,220.3831,220.874,220.3831,220.874,4410.7088
2019-02-22 10:40:00,242.98,242.98,242.8,242.81,1338.5988306492973,220.9104,220.9104,220.7468,220.7558,1338.5988
2019-02-22 10:45:00,242.76,242.76,242.2,242.35,1442.1991999179402,220.7104,220.7104,220.2013,220.3376,1442.1992
2019-02-22 10:50:00,242.31,242.87,242.17,242.77,5768.796799671761,220.3013,220.8104,220.174,220.7195,5768.7968
2019-02-22 10:55:00,242.69,242.69,242.41,242.61,3320.340547748487,220.6467,220.6467,220.3922,220.574,3320.3405
2019-02-22 11:00:00,242.51,242.51,242.14,242.28,3321.3662939788696,220.4831,220.4831,220.1467,220.274,3321.3663
2019-02-22 11:05:00,242.33,242.33,242.08,242.17,5165.65801620679,220.3194,220.3194,220.0922,220.174,5165.658
2019-02-22 11:10:00,242.23,242.56,242.12,242.48,10368.242896707354,220.2285,220.5286,220.1285,220.4558,10368.2429
2019-02-22 11:15:00,242.48,242.95,242.47,242.9,6435.531849420453,220.4558,220.8831,220.4467,220.8377,6435.5318
2019-02-22 11:20:00,242.91,242.97,242.68,242.68,6262.180736485793,220.8468,220.9013,220.6377,220.6377,6262.1807
2019-02-22 11:25:00,242.68,242.79,242.5,242.64,3183.9162991076005,220.6377,220.7377,220.474,220.6013,3183.9163
2019-02-22 11:30:00,242.57,242.8,242.48,242.72,6516.565801620679,220.5376,220.7468,220.4558,220.674,6516.5658
2019-02-22 11:35:00,242.69,242.93,242.64,242.84,3620.8841932505898,220.6467,220.8649,220.6013,220.7831,3620.8842
2019-02-22 11:40:00,242.93,243.11,242.7,243.09,5682.634116319622,220.8649,221.0286,220.6558,221.0104,5682.6341
2019-02-22 11:45:00,243.14,243.31,243.07,243.25,2328.4439429685094,221.0559,221.2104,220.9922,221.1559,2328.4439
2019-02-22 11:50:00,243.22,243.42,243.15,243.31,5223.099805108216,221.1286,221.3104,221.065,221.2104,5223.0998
2019-02-22 11:55:00,243.36,243.44,243.27,243.38,1437.0704687660273,221.2559,221.3286,221.1741,221.2741,1437.0705
2019-02-22 12:00:00,243.33,243.58,243.22,243.57,3708.072622833111,221.2286,221.4559,221.1286,221.4468,3708.0726
2019-02-22 12:05:00,243.46,243.48,243.31,243.34,923.171607344343,221.3468,221.365,221.2104,221.2377,923.1716
2019-02-22 12:10:00,243.28,243.28,242.92,242.96,9415.324648681915,221.1832,221.1832,220.8559,220.8922,9415.3246
2019-02-22 12:15:00,242.9,242.9,242.6,242.61,1025.7462303826032,220.8377,220.8377,220.5649,220.574,1025.7462
2019-02-22 12:20:00,242.69,242.79,242.66,242.79,3603.446507334085,220.6467,220.7377,220.6195,220.7377,3603.4465
2019-02-22 12:25:00,242.86,243.02,242.69,242.69,2146.886860190789,220.8013,220.9468,220.6467,220.6467,2146.8869
2019-02-22 12:30:00,242.74,242.93,242.58,242.58,3641.399117858242,220.6922,220.8649,220.5467,220.5467,3641.3991
2019-02-22 12:35:00,242.65,242.75,242.38,242.73,7270.489280951892,220.6104,220.7013,220.3649,220.6831,7270.4893
2019-02-22 12:40:00,242.62,242.67,242.55,242.62,4416.8632680274895,220.5831,220.6286,220.5195,220.5831,4416.8633
2019-02-22 12:45:00,242.65,242.66,242.56,242.59,1923.274181967381,220.6104,220.6195,220.5286,220.5558,1923.2742
2019-02-22 12:50:00,242.66,242.87,242.62,242.84,14463.021848394706,220.6195,220.8104,220.5831,220.7831,14463.0218
2019-02-22 12:55:00,242.85,243.08,242.85,243.08,1948.9178377269463,220.7922,221.0013,220.7922,221.0013,1948.9178
2019-02-22 13:00:00,243.08,243.08,242.82,242.93,4544.055800594932,221.0013,221.0013,220.7649,220.8649,4544.0558
2019-02-22 13:05:00,243.0,243.08,242.93,243.06,3706.021130372346,220.9286,221.0013,220.8649,220.9831,3706.0211
2019-02-22 13:10:00,242.98,243.0,242.82,242.89,2666.9401989947687,220.9104,220.9286,220.7649,220.8286,2666.9402
2019-02-22 13:15:00,242.91,243.05,242.87,242.98,4184.018873730639,220.8468,220.974,220.8104,220.9104,4184.0189
2019-02-22 13:20:00,242.94,243.16,242.92,243.16,2256.6417068417272,220.874,221.0741,220.8559,221.0741,2256.6417
2019-02-22 13:25:00,243.14,243.23,243.11,243.23,2436.1472971586827,221.0559,221.1377,221.0286,221.1377,2436.1473
2019-02-22 13:30:00,243.21,243.27,243.09,243.14,4152.220740588778,221.1195,221.1741,221.0104,221.0559,4152.2207
2019-02-22 13:35:00,243.12,243.31,243.12,243.15,3231.1006257052004,221.0377,221.2104,221.0377,221.065,3231.1006
2019-02-22 13:40:00,243.18,243.18,243.05,243.05,1906.86224228126,221.0922,221.0922,220.974,220.974,1906.8622
2019-02-22 13:45:00,243.01,243.26,243.01,243.11,2666.9401989947687,220.9377,221.165,220.9377,221.0286,2666.9402
2019-02-22 13:50:00,243.14,243.16,242.95,242.98,2439.2245358498308,221.0559,221.0741,220.8831,220.9104,2439.2245
2019-02-22 13:55:00,243.04,243.07,242.91,242.95,1301.6719663555236,220.965,220.9922,220.8468,220.8831,1301.672
2019-02-22 14:00:00,242.93,243.06,242.88,242.95,2626.936096009847,220.8649,220.9831,220.8195,220.8831,2626.9361
2019-02-22 14:05:00,242.94,242.97,242.77,242.97,3384.962560262591,220.874,220.9013,220.7195,220.9013,3384.9626
2019-02-22 14:10:00,242.96,243.16,242.92,242.92,4702.020720073853,220.8922,221.0741,220.8559,220.8559,4702.0207
2019-02-22 14:15:00,243.01,243.02,242.91,242.92,2066.878654220945,220.9377,220.9468,220.8468,220.8559,2066.8787
2019-02-22 14:20:00,242.97,242.97,242.72,242.78,4028.105446712483,220.9013,220.9013,220.674,220.7286,4028.1054
2019-02-22 14:25:00,242.73,242.74,242.56,242.64,1849.4204533798336,220.6831,220.6922,220.5286,220.6013,1849.4205
2019-02-22 14:30:00,242.77,242.78,242.67,242.7,2346.9073751153965,220.7195,220.7286,220.6286,220.6558,2346.9074
2019-02-22 14:35:00,242.41,242.72,242.37,242.71,1340.6503231100626,220.3922,220.674,220.3558,220.6649,1340.6503
2019-02-22 14:40:00,242.45,242.66,242.29,242.55,1851.471945840599,220.4285,220.6195,220.2831,220.5195,1851.4719
2019-02-22 14:45:00,242.42,242.53,242.42,242.47,1956.0980613396248,220.4013,220.5013,220.4013,220.4467,1956.0981
2019-02-22 14:50:00,242.51,242.53,242.33,242.37,3290.5939070673912,220.4831,220.5013,220.3194,220.3558,3290.5939
2019-02-22 14:55:00,242.4,242.46,242.18,242.27,1991.999179403016,220.3831,220.4376,220.1831,220.2649,1991.9992
2019-02-22 15:00:00,242.24,242.45,242.23,242.24,5515.4374807672575,220.2376,220.4285,220.2285,220.2376,5515.4375
2019-02-22 15:05:00,242.19,242.27,242.17,242.22,1113.9604061955072,220.1922,220.2649,220.174,220.2194,1113.9604
2019-02-22 15:10:00,242.3,242.51,242.25,242.51,2873.115191301672,220.2922,220.4831,220.2467,220.4831,2873.1152
2019-02-22 15:15:00,242.56,242.56,242.31,242.34,2880.29541491435,220.5286,220.5286,220.3013,220.3285,2880.2954
2019-02-22 15:20:00,242.39,242.61,242.39,242.49,3123.397271515027,220.374,220.574,220.374,220.4649,3123.3973
2019-02-22 15:25:00,242.48,242.7,242.41,242.67,3702.943891681198,220.4558,220.6558,220.3922,220.6286,3702.9439
2019-02-22 15:30:00,242.54,242.58,242.44,242.49,3646.5278490101546,220.5104,220.5467,220.4195,220.4649,3646.5278
2019-02-22 15:35:00,242.56,242.56,242.43,242.5,4331.726330905733,220.5286,220.5286,220.4104,220.474,4331.7263
2019-02-22 15:40:00,242.5,242.88,242.47,242.76,6934.044517386398,220.474,220.8195,220.4467,220.7104,6934.0445
2019-02-22 15:45:00,242.83,242.95,242.74,242.75,10885.218996820186,220.774,220.8831,220.6922,220.7013,10885.219
2019-02-22 15:50:00,242.78,242.88,242.68,242.81,9506.616063185968,220.7286,220.8195,220.6377,220.7558,9506.6161
2019-02-22 15:55:00,242.88,243.44,242.83,243.37,60485.17796697097,220.8195,221.3286,220.774,221.265,60485.178
2019-02-25 09:30:00,244.29,244.5,243.82,244.42,29004.00041029849,222.1014,222.2923,221.6741,222.2196,29004.0004
2019-02-25 09:35:00,244.28,244.29,243.71,244.08,9606.11344753308,222.0923,222.1014,221.5741,221.9105,9606.1134
2019-02-25 09:40:00,244.26,244.56,243.96,244.38,10816.493999384553,222.0741,222.3469,221.8014,222.1832,10816.494
2019-02-25 09:45:00,244.35,244.37,243.95,244.06,5546.209867678736,222.156,222.1742,221.7923,221.8923,5546.2099
2019-02-25 09:50:00,244.06,244.13,243.89,243.99,3077.2386911478097,221.8923,221.956,221.7378,221.8287,3077.2387
2019-02-25 09:55:00,244.01,244.29,243.86,244.06,8817.314596368858,221.8469,222.1014,221.7105,221.8923,8817.3146
2019-02-25 10:00:00,244.09,244.32,243.97,244.2,10263.61678120833,221.9196,222.1287,221.8105,222.0196,10263.6168
2019-02-25 10:05:00,244.2,244.64,244.2,244.54,2666.9401989947687,222.0196,222.4196,222.0196,222.3287,2666.9402
2019-02-25 10:10:00,244.64,245.07,244.61,244.88,15703.149040927274,222.4196,222.8106,222.3924,222.6378,15703.149
2019-02-25 10:15:00,244.88,245.06,244.66,244.84,6636.578110575443,222.6378,222.8015,222.4378,222.6015,6636.5781
2019-02-25 10:20:00,244.92,245.07,244.64,244.73,7400.759052210483,222.6742,222.8106,222.4196,222.5015,7400.7591
2019-02-25 10:25:00,244.68,244.68,244.3,244.46,3224.9461483229047,222.456,222.456,222.1105,222.256,3224.9461
2019-02-25 10:30:00,244.46,244.59,244.39,244.51,2410.503641399118,222.256,222.3742,222.1923,222.3014,2410.5036
2019-02-25 10:35:00,244.51,244.99,244.49,244.98,4123.499846138066,222.3014,222.7378,222.2833,222.7287,4123.4998
2019-02-25 10:40:00,244.9,245.26,244.79,245.22,6862.242281259616,222.656,222.9833,222.556,222.947,6862.2423
2019-02-25 10:45:00,245.19,245.31,245.12,245.29,4583.034157349472,222.9197,223.0288,222.856,223.0106,4583.0342
2019-02-25 10:50:00,245.37,245.37,245.0,245.28,14532.772592060724,223.0833,223.0833,222.7469,223.0015,14532.7726
2019-02-25 10:55:00,245.21,245.35,245.14,245.33,10009.231716073444,222.9379,223.0651,222.8742,223.047,10009.2317
2019-02-25 11:00:00,245.24,245.35,245.08,245.31,8505.487742332547,222.9651,223.0651,222.8197,223.0288,8505.4877
2019-02-25 11:05:00,245.41,245.52,245.27,245.45,4845.625192327418,223.1197,223.2197,222.9924,223.1561,4845.6252
2019-02-25 11:10:00,245.48,245.67,245.44,245.44,24153.24648681916,223.1833,223.3561,223.147,223.147,24153.2465
2019-02-25 11:15:00,245.47,245.47,245.01,245.25,9103.497794645604,223.1742,223.1742,222.756,222.9742,9103.4978
2019-02-25 11:20:00,245.28,245.31,245.19,245.26,1861.729408144425,223.0015,223.0288,222.9197,222.9833,1861.7294
2019-02-25 11:25:00,245.25,245.32,244.94,245.03,5624.166581187814,222.9742,223.0379,222.6924,222.7742,5624.1666
2019-02-25 11:30:00,245.12,245.13,244.96,245.07,6667.350497486921,222.856,222.8651,222.7106,222.8106,6667.3505
2019-02-25 11:35:00,245.05,245.05,244.69,244.76,8905.528772181762,222.7924,222.7924,222.4651,222.5287,8905.5288
2019-02-25 11:40:00,244.66,244.75,244.41,244.64,14549.184531746843,222.4378,222.5196,222.2105,222.4196,14549.1845
2019-02-25 11:45:00,244.68,244.85,244.57,244.82,7504.359421479126,222.456,222.6106,222.356,222.5833,7504.3594
2019-02-25 11:50:00,244.82,244.97,244.76,244.83,5949.328136219099,222.5833,222.7197,222.5287,222.5924,5949.3281
2019-02-25 11:55:00,244.74,244.9,244.6,244.9,5927.787465381064,222.5105,222.656,222.3833,222.656,5927.7875
2019-02-25 12:00:00,244.93,245.01,244.82,244.99,3491.640168222382,222.6833,222.756,222.5833,222.7378,3491.6402
2019-02-25 12:05:00,244.98,244.98,244.86,244.92,6462.201251410401,222.7287,222.7287,222.6196,222.6742,6462.2013
2019-02-25 12:10:00,244.89,245.08,244.86,245.03,13802.44127602831,222.6469,222.8197,222.6196,222.7742,13802.4413
2019-02-25 12:15:00,244.96,245.01,244.86,244.89,8800.902656682736,222.7106,222.756,222.6196,222.6469,8800.9027
2019-02-25 12:20:00,244.89,244.89,244.55,244.59,7910.554928710637,222.6469,222.6469,222.3378,222.3742,7910.5549
2019-02-25 12:25:00,244.64,244.77,244.64,244.73,4664.0681095496975,222.4196,222.5378,222.4196,222.5015,4664.0681
2019-02-25 12:30:00,244.68,244.84,244.6,244.73,3340.8554723561388,222.456,222.6015,222.3833,222.5015,3340.8555
2019-02-25 12:35:00,244.72,244.76,244.51,244.63,3278.2849523028003,222.4924,222.5287,222.3014,222.4105,3278.285
2019-02-25 12:40:00,244.66,244.69,244.55,244.61,3087.496153451636,222.4378,222.4651,222.3378,222.3924,3087.4962
2019-02-25 12:45:00,244.46,244.53,244.29,244.38,4181.967381269874,222.256,222.3196,222.1014,222.1832,4181.9674
2019-02-25 12:50:00,244.34,244.47,244.24,244.36,3275.2077136116523,222.1469,222.2651,222.056,222.1651,3275.2077
2019-02-25 12:55:00,244.32,244.6,244.22,244.54,5275.412862857729,222.1287,222.3833,222.0378,222.3287,5275.4129
2019-02-25 13:00:00,244.6,244.88,244.6,244.81,4523.540875987281,222.3833,222.6378,222.3833,222.5742,4523.5409
2019-02-25 13:05:00,244.77,244.86,244.74,244.8,2525.3872192019694,222.5378,222.6196,222.5105,222.5651,2525.3872
2019-02-25 13:10:00,244.75,244.8,244.62,244.63,2256.6417068417272,222.5196,222.5651,222.4014,222.4105,2256.6417
2019-02-25 13:15:00,244.6,244.77,244.6,244.68,2604.36967894143,222.3833,222.5378,222.3833,222.456,2604.3697
2019-02-25 13:20:00,244.59,244.71,244.58,244.65,6090.8811160118985,222.3742,222.4833,222.3651,222.4287,6090.8811
2019-02-25 13:25:00,244.65,244.73,244.57,244.65,8259.308647040722,222.4287,222.5015,222.356,222.4287,8259.3086
2019-02-25 13:30:00,244.59,244.66,244.46,244.47,7061.237049953841,222.3742,222.4378,222.256,222.2651,7061.237
2019-02-25 13:35:00,244.53,244.55,244.21,244.25,4548.158785516464,222.3196,222.3378,222.0287,222.0651,4548.1588
2019-02-25 13:40:00,244.23,244.49,244.23,244.38,4000.410298492153,222.0469,222.2833,222.0469,222.1832,4000.4103
2019-02-25 13:45:00,244.42,244.5,244.36,244.38,5230.280028720894,222.2196,222.2923,222.1651,222.1832,5230.28
2019-02-25 13:50:00,244.44,244.48,244.11,244.11,3985.024105036414,222.2378,222.2742,221.9378,221.9378,3985.0241
2019-02-25 13:55:00,244.11,244.18,244.01,244.18,6064.211714021951,221.9378,222.0014,221.8469,222.0014,6064.2117
2019-02-25 14:00:00,244.11,244.26,244.0,244.0,4774.848702431018,221.9378,222.0741,221.8378,221.8378,4774.8487
2019-02-25 14:05:00,244.03,244.1,243.95,243.95,5357.472561288337,221.865,221.9287,221.7923,221.7923,5357.4726
2019-02-25 14:10:00,243.94,244.02,243.87,243.94,6465.278490101548,221.7832,221.8559,221.7196,221.7832,6465.2785
2019-02-25 14:15:00,243.98,244.04,243.79,243.79,5143.091599138373,221.8196,221.8741,221.6468,221.6468,5143.0916
2019-02-25 14:20:00,243.84,243.88,243.77,243.82,7810.031798133142,221.6923,221.7287,221.6287,221.6741,7810.0318
2019-02-25 14:25:00,243.83,244.09,243.82,243.95,8281.87506410914,221.6832,221.9196,221.6741,221.7923,8281.8751
2019-02-25 14:30:00,243.94,244.19,243.89,244.11,8114.678428556775,221.7832,222.0105,221.7378,221.9378,8114.6784
2019-02-25 14:35:00,244.16,244.33,244.16,244.32,3052.6207816186275,221.9832,222.1378,221.9832,222.1287,3052.6208
2019-02-25 14:40:00,244.36,244.42,244.32,244.42,3458.8162888501383,222.1651,222.2196,222.1287,222.2196,3458.8163
2019-02-25 14:45:00,244.42,244.42,244.31,244.38,5518.514719458406,222.2196,222.2196,222.1196,222.1832,5518.5147
2019-02-25 14:50:00,244.43,244.43,244.23,244.24,3499.8461380654426,222.2287,222.2287,222.0469,222.056,3499.8461
2019-02-25 14:55:00,244.24,244.25,244.14,244.18,4209.662529490204,222.056,222.0651,221.965,222.0014,4209.6625
2019-02-25 15:00:00,244.18,244.21,244.1,244.11,6695.045645707251,222.0014,222.0287,221.9287,221.9378,6695.0456
2019-02-25 15:05:00,244.15,244.19,244.01,244.01,4830.238998871679,221.9741,222.0105,221.8469,221.8469,4830.239
2019-02-25 15:10:00,243.98,244.08,243.87,244.05,5479.536362703867,221.8196,221.9105,221.7196,221.8832,5479.5364
2019-02-25 15:15:00,244.04,244.17,244.04,244.07,3333.6752487434605,221.8741,221.9923,221.8741,221.9014,3333.6752
2019-02-25 15:20:00,244.06,244.11,243.93,243.99,6444.763565493897,221.8923,221.9378,221.7741,221.8287,6444.7636
2019-02-25 15:25:00,244.0,244.21,243.96,244.04,9330.18771156016,221.8378,222.0287,221.8014,221.8741,9330.1877
2019-02-25 15:30:00,244.02,244.32,244.01,244.32,15162.580777515645,221.8559,222.1287,221.8469,222.1287,15162.5808
2019-02-25 15:35:00,244.27,244.33,244.16,244.21,11439.121961226792,222.0832,222.1378,221.9832,222.0287,11439.122
2019-02-25 15:40:00,244.23,244.34,244.13,244.22,20285.15745204636,222.0469,222.1469,221.956,222.0378,20285.1575
2019-02-25 15:45:00,244.21,244.25,244.08,244.09,34011.69350702636,222.0287,222.0651,221.9105,221.9196,34011.6935
2019-02-25 15:50:00,244.09,244.25,243.98,244.22,21828.905528772186,221.9196,222.0651,221.8196,222.0378,21828.9055
2019-02-25 15:55:00,244.23,244.37,243.98,243.99,51557.08277772079,222.0469,222.1742,221.8196,221.8287,51557.0828
2019-02-26 09:30:00,243.94,244.3,243.22,243.5,15061.031900707763,221.7832,222.1105,221.1286,221.3832,15061.0319
2019-02-26 09:35:00,243.8,243.87,243.54,243.73,8249.051184736896,221.6559,221.7196,221.4195,221.5923,8249.0512
2019-02-26 09:40:00,243.73,244.24,243.72,244.02,5993.435224125551,221.5923,222.056,221.5832,221.8559,5993.4352
2019-02-26 09:45:00,244.01,244.01,243.43,243.64,4167.606934044517,221.8469,221.8469,221.3195,221.5105,4167.6069
2019-02-26 09:50:00,243.54,243.54,243.07,243.17,5436.455021027798,221.4195,221.4195,220.9922,221.0831,5436.455
2019-02-26 09:55:00,243.21,243.81,243.11,243.25,5738.024412760283,221.1195,221.665,221.0286,221.1559,5738.0244
2019-02-26 10:00:00,243.31,243.54,242.86,243.53,4000.410298492153,221.2104,221.4195,220.8013,221.4105,4000.4103
2019-02-26 10:05:00,243.63,243.73,242.9,243.29,17248.948610113857,221.5014,221.5923,220.8377,221.1922,17248.9486
2019-02-26 10:10:00,243.27,243.38,242.95,242.97,5887.783362396143,221.1741,221.2741,220.8831,220.9013,5887.7834
2019-02-26 10:15:00,242.89,243.06,242.77,242.85,3491.640168222382,220.8286,220.9831,220.7195,220.7922,3491.6402
2019-02-26 10:20:00,243.13,243.69,243.12,243.69,1846.343214688686,221.0468,221.5559,221.0377,221.5559,1846.3432
2019-02-26 10:25:00,243.77,244.12,243.43,243.43,7152.528464457892,221.6287,221.9469,221.3195,221.3195,7152.5285
2019-02-26 10:30:00,243.42,243.42,243.01,243.01,1156.016001641194,221.3104,221.3104,220.9377,220.9377,1156.016
2019-02-26 10:35:00,243.07,243.27,242.87,243.05,3810.647245871371,220.9922,221.1741,220.8104,220.974,3810.6472
2019-02-26 10:40:00,243.09,243.25,242.97,243.09,2897.7331008308543,221.0104,221.1559,220.9013,221.0104,2897.7331
2019-02-26 10:45:00,243.09,243.38,243.02,243.11,3704.9953841419633,221.0104,221.2741,220.9468,221.0286,3704.9954
2019-02-26 10:50:00,243.15,243.15,242.94,242.96,5254.897938250077,221.065,221.065,220.874,220.8922,5254.8979
2019-02-26 10:55:00,242.94,243.14,242.65,242.65,10068.724997435636,220.874,221.0559,220.6104,220.6104,10068.725
2019-02-26 11:00:00,242.6,242.75,242.28,242.5,12092.52230998051,220.5649,220.7013,220.274,220.474,12092.5223
2019-02-26 11:05:00,242.43,242.62,242.43,242.58,1436.0447225356447,220.4104,220.5831,220.4104,220.5467,1436.0447
2019-02-26 11:10:00,242.52,242.96,242.47,242.95,3384.962560262591,220.4922,220.8922,220.4467,220.8831,3384.9626
2019-02-26 11:15:00,243.15,243.15,242.86,242.89,6570.930351830957,221.065,221.065,220.8013,220.8286,6570.9304
2019-02-26 11:20:00,242.86,242.99,242.69,242.7,5442.609498410093,220.8013,220.9195,220.6467,220.6558,5442.6095
2019-02-26 11:25:00,242.68,242.96,242.66,242.83,3060.826751461688,220.6377,220.8922,220.6195,220.774,3060.8268
2019-02-26 11:30:00,242.8,243.14,242.67,242.72,17207.918760898552,220.7468,221.0559,220.6286,220.674,17207.9188
2019-02-26 11:35:00,242.66,242.74,242.25,242.27,5859.06246794543,220.6195,220.6922,220.2467,220.2649,5859.0625
2019-02-26 11:40:00,242.27,242.41,242.1,242.21,10037.952610524157,220.2649,220.3922,220.1103,220.2103,10037.9526
2019-02-26 11:45:00,242.2,242.56,242.18,242.53,6817.109447122782,220.2013,220.5286,220.1831,220.5013,6817.1094
2019-02-26 11:50:00,242.53,242.65,242.17,242.17,16323.725510308748,220.5013,220.6104,220.174,220.174,16323.7255
2019-02-26 11:55:00,242.09,242.18,241.96,242.01,3371.627859267617,220.1012,220.1831,219.9831,220.0285,3371.6279
2019-02-26 12:00:00,242.05,242.08,241.89,241.93,2612.5756487844906,220.0649,220.0922,219.9194,219.9558,2612.5756
2019-02-26 12:05:00,241.94,242.12,241.94,242.02,2194.0711867883883,219.9649,220.1285,219.9649,220.0376,2194.0712
2019-02-26 12:10:00,242.03,242.17,241.96,242.06,3590.111806339112,220.0467,220.174,219.9831,220.074,3590.1118
2019-02-26 12:15:00,242.04,242.25,241.93,242.25,1295.517488973228,220.0558,220.2467,219.9558,220.2467,1295.5175
2019-02-26 12:20:00,242.15,242.31,242.04,242.2,3006.46220125141,220.1558,220.3013,220.0558,220.2013,3006.4622
2019-02-26 12:25:00,242.13,242.16,242.01,242.04,3001.3334700994974,220.1376,220.1649,220.0285,220.0558,3001.3335
2019-02-26 12:30:00,242.05,242.05,241.9,241.92,1231.9212226895063,220.0649,220.0649,219.9285,219.9467,1231.9212
2019-02-26 12:35:00,241.9,241.99,241.84,241.89,2482.3058775259,219.9285,220.0103,219.874,219.9194,2482.3059
2019-02-26 12:40:00,242.22,242.25,242.13,242.15,4064.006564775874,220.2194,220.2467,220.1376,220.1558,4064.0066
2019-02-26 12:45:00,242.12,242.25,242.06,242.25,2914.145040516976,220.1285,220.2467,220.074,220.2467,2914.145
2019-02-26 12:50:00,242.34,242.42,242.3,242.37,2642.322289465586,220.3285,220.4013,220.2922,220.3558,2642.3223
2019-02-26 12:55:00,242.4,242.4,242.26,242.26,2485.383116217048,220.3831,220.3831,220.2558,220.2558,2485.3831
2019-02-26 13:00:00,242.23,242.35,242.23,242.33,1757.1032926453995,220.2285,220.3376,220.2285,220.3194,1757.1033
2019-02-26 13:05:00,242.26,242.33,242.14,242.16,2394.091701712996,220.2558,220.3194,220.1467,220.1649,2394.0917
2019-02-26 13:10:00,242.12,242.19,242.06,242.1,1538.6193455739049,220.1285,220.1922,220.074,220.1103,1538.6193
2019-02-26 13:15:00,242.32,242.39,242.27,242.38,2108.934249666632,220.3104,220.374,220.2649,220.3649,2108.9342
2019-02-26 13:20:00,242.33,242.43,242.29,242.29,1846.343214688686,220.3194,220.4104,220.2831,220.2831,1846.3432
2019-02-26 13:25:00,242.3,242.4,242.25,242.38,3275.2077136116523,220.2922,220.3831,220.2467,220.3649,3275.2077
2019-02-26 13:30:00,242.34,242.36,242.1,242.1,1240.1271925325673,220.3285,220.3467,220.1103,220.1103,1240.1272
2019-02-26 13:35:00,242.13,242.17,242.02,242.04,2665.914452764386,220.1376,220.174,220.0376,220.0558,2665.9145
2019-02-26 13:40:00,242.04,242.17,242.01,242.05,3101.8566006769925,220.0558,220.174,220.0285,220.0649,3101.8566
2019-02-26 13:45:00,242.13,242.32,242.13,242.28,2293.568571135501,220.1376,220.3104,220.1376,220.274,2293.5686
2019-02-26 13:50:00,242.27,242.41,242.27,242.41,3688.583444455841,220.2649,220.3922,220.2649,220.3922,3688.5834
2019-02-26 13:55:00,242.44,242.47,242.22,242.22,2011.488357780285,220.4195,220.4467,220.2194,220.2194,2011.4884
2019-02-26 14:00:00,242.31,242.6,242.3,242.31,3879.3722433070056,220.3013,220.5649,220.2922,220.3013,3879.3722
2019-02-26 14:05:00,242.49,242.54,242.26,242.43,2769.514822033029,220.4649,220.5104,220.2558,220.4104,2769.5148
2019-02-26 14:10:00,242.48,242.6,242.42,242.53,4414.8117755667245,220.4558,220.5649,220.4013,220.5013,4414.8118
2019-02-26 14:15:00,242.52,242.53,242.35,242.46,2267.924915375936,220.4922,220.5013,220.3376,220.4376,2267.9249
2019-02-26 14:20:00,242.43,242.43,242.26,242.28,1564.26300133347,220.4104,220.4104,220.2558,220.274,1564.263
2019-02-26 14:25:00,242.22,242.46,242.22,242.38,1948.9178377269463,220.2194,220.4376,220.2194,220.3649,1948.9178
2019-02-26 14:30:00,242.4,242.59,242.4,242.59,1025.7462303826032,220.3831,220.5558,220.3831,220.5558,1025.7462
2019-02-26 14:35:00,242.57,242.66,242.52,242.65,1743.7685916504256,220.5376,220.6195,220.4922,220.6104,1743.7686
2019-02-26 14:40:00,242.71,242.83,242.67,242.73,2275.1051389886143,220.6649,220.774,220.6286,220.6831,2275.1051
2019-02-26 14:45:00,242.76,242.87,242.67,242.73,5911.375525694943,220.7104,220.8104,220.6286,220.6831,5911.3755
2019-02-26 14:50:00,242.81,242.96,242.71,242.92,3902.964406605805,220.7558,220.8922,220.6649,220.8559,3902.9644
2019-02-26 14:55:00,242.91,242.98,242.87,242.95,21764.28351625808,220.8468,220.9104,220.8104,220.8831,21764.2835
2019-02-26 15:00:00,242.95,243.14,242.88,242.91,17571.032926453994,220.8831,221.0559,220.8195,220.8468,17571.0329
2019-02-26 15:05:00,242.94,243.11,242.93,243.11,3410.606216022156,220.874,221.0286,220.8649,221.0286,3410.6062
2019-02-26 15:10:00,243.06,243.19,243.04,243.11,3179.8133141860703,220.9831,221.1013,220.965,221.0286,3179.8133
2019-02-26 15:15:00,243.17,243.39,243.17,243.21,2170.4790234895886,221.0831,221.2832,221.0831,221.1195,2170.479
2019-02-26 15:20:00,243.17,243.27,243.12,243.21,4357.369986665299,221.0831,221.1741,221.0377,221.1195,4357.37
2019-02-26 15:25:00,243.28,243.28,243.0,243.0,4480.459534311211,221.1832,221.1832,220.9286,220.9286,4480.4595
2019-02-26 15:30:00,242.95,243.22,242.92,243.2,6684.788183403426,220.8831,221.1286,220.8559,221.1104,6684.7882
2019-02-26 15:35:00,243.07,243.07,242.77,242.81,5566.724792286388,220.9922,220.9922,220.7195,220.7558,5566.7248
2019-02-26 15:40:00,242.82,242.92,242.72,242.75,5007.6930967278695,220.7649,220.8559,220.674,220.7013,5007.6931
2019-02-26 15:45:00,242.78,242.86,242.72,242.72,11535.542106882756,220.7286,220.8013,220.674,220.674,11535.5421
2019-02-26 15:50:00,242.76,242.94,242.66,242.89,10779.567135090778,220.7104,220.874,220.6195,220.8286,10779.5671
2019-02-26 15:55:00,242.97,243.02,242.8,242.85,45519.540465688784,220.9013,220.9468,220.7468,220.7922,45519.5405
2019-02-27 09:30:00,241.73,242.68,241.73,242.26,8706.534003487537,219.7739,220.6377,219.7739,220.2558,8706.534
2019-02-27 09:35:00,242.57,242.57,241.78,242.17,6317.571032926454,220.5376,220.5376,219.8194,220.174,6317.571
2019-02-27 09:40:00,242.37,242.74,242.26,242.74,7781.310903682429,220.3558,220.6922,220.2558,220.6922,7781.3109
2019-02-27 09:45:00,242.77,243.46,242.76,243.29,3734.742024823058,220.7195,221.3468,220.7104,221.1922,3734.742
2019-02-27 09:50:00,243.19,243.3,242.96,242.96,615.447738229562,221.1013,221.2013,220.8922,220.8922,615.4477
2019-02-27 09:55:00,242.81,242.91,242.54,242.89,2058.6726843778847,220.7558,220.8468,220.5104,220.8286,2058.6727
2019-02-27 10:00:00,242.7,242.7,242.33,242.47,2658.734229151708,220.6558,220.6558,220.3194,220.4467,2658.7342
2019-02-27 10:05:00,242.59,242.75,242.41,242.75,3422.9151707867472,220.5558,220.7013,220.3922,220.7013,3422.9152
2019-02-27 10:10:00,242.76,242.76,241.9,242.11,10381.577597702328,220.7104,220.7104,219.9285,220.1194,10381.5776
2019-02-27 10:15:00,242.03,242.06,241.71,241.98,5355.421068827572,220.0467,220.074,219.7558,220.0012,5355.4211
2019-02-27 10:20:00,242.07,242.32,241.78,242.32,4031.182685403631,220.0831,220.3104,219.8194,220.3104,4031.1827
2019-02-27 10:25:00,242.15,242.27,241.89,242.14,3301.8771156016,220.1558,220.2649,219.9194,220.1467,3301.8771
2019-02-27 10:30:00,242.0,242.15,241.86,241.86,2077.136116524772,220.0194,220.1558,219.8921,219.8921,2077.1361
2019-02-27 10:35:00,242.05,242.13,241.78,242.03,4553.287516668376,220.0649,220.1376,219.8194,220.0467,4553.2875
2019-02-27 10:40:00,242.11,242.13,241.83,242.03,4801.518104420966,220.1194,220.1376,219.8649,220.0467,4801.5181
2019-02-27 10:45:00,242.05,242.05,241.74,241.96,3582.931582726433,220.0649,220.0649,219.783,219.9831,3582.9316
2019-02-27 10:50:00,242.02,242.02,241.68,241.69,2745.922658734229,220.0376,220.0376,219.7285,219.7376,2745.9227
2019-02-27 10:55:00,241.71,242.12,241.57,242.08,9422.504872294594,219.7558,220.1285,219.6285,220.0922,9422.5049
2019-02-27 11:00:00,242.19,242.31,242.06,242.1,2464.868191609396,220.1922,220.3013,220.074,220.1103,2464.8682
2019-02-27 11:05:00,242.21,242.7,242.14,242.7,4925.633398297261,220.2103,220.6558,220.1467,220.6558,4925.6334
2019-02-27 11:10:00,242.88,242.91,242.61,242.69,4097.8561903785,220.8195,220.8468,220.574,220.6467,4097.8562
2019-02-27 11:15:00,242.62,242.74,242.49,242.67,3397.271515027182,220.5831,220.6922,220.4649,220.6286,3397.2715
2019-02-27 11:20:00,242.65,242.82,242.61,242.67,1851.471945840599,220.6104,220.7649,220.574,220.6286,1851.4719
2019-02-27 11:25:00,242.89,243.05,242.71,242.95,3384.962560262591,220.8286,220.974,220.6649,220.8831,3384.9626
2019-02-27 11:30:00,242.98,243.08,242.8,242.84,2154.067083803467,220.9104,221.0013,220.7468,220.7831,2154.0671
2019-02-27 11:35:00,242.83,242.89,242.6,242.84,4726.638629603036,220.774,220.8286,220.5649,220.7831,4726.6386
2019-02-27 11:40:00,242.72,242.79,242.61,242.61,1743.7685916504256,220.674,220.7377,220.574,220.574,1743.7686
2019-02-27 11:45:00,242.61,242.63,242.48,242.61,2022.7715663144936,220.574,220.5922,220.4558,220.574,2022.7716
2019-02-27 11:50:00,242.64,242.82,242.63,242.8,2312.032003282388,220.6013,220.7649,220.5922,220.7468,2312.032
2019-02-27 11:55:00,242.83,242.84,242.59,242.6,1292.44025028208,220.774,220.7831,220.5558,220.5649,1292.4403
2019-02-27 12:00:00,242.68,242.8,242.63,242.77,2241.2555133859883,220.6377,220.7468,220.5922,220.7195,2241.2555
2019-02-27 12:05:00,242.81,243.0,242.8,242.99,1333.4700994973844,220.7558,220.9286,220.7468,220.9195,1333.4701
2019-02-27 12:10:00,242.94,243.24,242.81,243.09,3673.1972510001024,220.874,221.1468,220.7558,221.0104,3673.1973
2019-02-27 12:15:00,243.12,243.28,243.04,243.04,3962.4576879679967,221.0377,221.1832,220.965,220.965,3962.4577
2019-02-27 12:20:00,242.98,243.29,242.96,243.14,3960.406195507231,220.9104,221.1922,220.8922,221.0559,3960.4062
2019-02-27 12:25:00,243.13,243.34,243.12,243.23,4812.801312955175,221.0468,221.2377,221.0377,221.1377,4812.8013
2019-02-27 12:30:00,243.16,243.37,243.13,243.24,4714.329674838445,221.0741,221.265,221.0468,221.1468,4714.3297
2019-02-27 12:35:00,243.3,243.39,243.13,243.13,2495.640578520874,221.2013,221.2832,221.0468,221.0468,2495.6406
2019-02-27 12:40:00,243.21,243.22,242.92,242.92,4225.048722945943,221.1195,221.1286,220.8559,220.8559,4225.0487
2019-02-27 12:45:00,243.01,243.23,243.0,243.05,2299.7230485177965,220.9377,221.1377,220.9286,220.974,2299.723
2019-02-27 12:50:00,243.09,243.17,243.03,243.03,2282.2853626012925,221.0104,221.0831,220.9559,220.9559,2282.2854
2019-02-27 12:55:00,242.99,243.09,242.99,243.01,2481.280131295517,220.9195,221.0104,220.9195,220.9377,2481.2801
2019-02-27 13:00:00,243.04,243.04,242.91,242.93,4792.286388347523,220.965,220.965,220.8468,220.8649,4792.2864
2019-02-27 13:05:00,243.01,243.29,242.98,243.29,3166.4786131910964,220.9377,221.1922,220.9104,221.1922,3166.4786
2019-02-27 13:10:00,243.24,243.42,243.19,243.42,1644.271207303313,221.1468,221.3104,221.1013,221.3104,1644.2712
2019-02-27 13:15:00,243.48,243.48,243.28,243.3,4304.031182685403,221.365,221.365,221.1832,221.2013,4304.0312
2019-02-27 13:20:00,243.28,243.52,243.28,243.41,4016.8222381782734,221.1832,221.4014,221.1832,221.3014,4016.8222
2019-02-27 13:25:00,243.4,243.41,243.22,243.27,3392.1427838752693,221.2923,221.3014,221.1286,221.1741,3392.1428
2019-02-27 13:30:00,243.12,243.23,243.07,243.08,2673.0946763770644,221.0377,221.1377,220.9922,221.0013,2673.0947
2019-02-27 13:35:00,243.05,243.21,242.91,242.91,3179.8133141860703,220.974,221.1195,220.8468,220.8468,3179.8133
2019-02-27 13:40:00,242.84,242.94,242.84,242.94,2706.94430197969,220.7831,220.874,220.7831,220.874,2706.9443
2019-02-27 13:45:00,242.86,242.93,242.82,242.87,1538.6193455739049,220.8013,220.8649,220.7649,220.8104,1538.6193
2019-02-27 13:50:00,242.97,242.99,242.87,242.93,1442.1991999179402,220.9013,220.9195,220.8104,220.8649,1442.1992
2019-02-27 13:55:00,242.92,243.15,242.92,243.13,2307.9290183608573,220.8559,221.065,220.8559,221.0468,2307.929
2019-02-27 14:00:00,243.09,243.09,242.83,243.03,1437.0704687660273,221.0104,221.0104,220.774,220.9559,1437.0705
2019-02-27 14:05:00,243.06,243.07,242.92,242.93,1692.4812801312955,220.9831,220.9922,220.8559,220.8649,1692.4813
2019-02-27 14:10:00,242.98,243.2,242.98,243.14,2297.6715560570315,220.9104,221.1104,220.9104,221.0559,2297.6716
2019-02-27 14:15:00,243.22,243.3,243.18,243.21,2724.3819878961945,221.1286,221.2013,221.0922,221.1195,2724.382
2019-02-27 14:20:00,243.24,243.29,243.11,243.12,2345.881628885014,221.1468,221.1922,221.0286,221.0377,2345.8816
2019-02-27 14:25:00,243.08,243.24,243.08,243.18,974.4589188634732,221.0013,221.1468,221.0013,221.0922,974.4589
2019-02-27 14:30:00,243.27,243.39,243.25,243.39,1498.6152425889834,221.1741,221.2832,221.1559,221.2832,1498.6152
2019-02-27 14:35:00,243.38,243.41,243.25,243.33,2685.403631141656,221.2741,221.3014,221.1559,221.2286,2685.4036
2019-02-27 14:40:00,243.33,243.52,243.29,243.4,3624.98717817212,221.2286,221.4014,221.1922,221.2923,3624.9872
2019-02-27 14:45:00,243.36,243.46,243.32,243.45,2447.4305056928915,221.2559,221.3468,221.2195,221.3377,2447.4305
2019-02-27 14:50:00,243.5,243.57,243.3,243.3,4635.347215098985,221.3832,221.4468,221.2013,221.2013,4635.3472
2019-02-27 14:55:00,243.34,243.6,243.32,243.52,2772.592060724177,221.2377,221.4741,221.2195,221.4014,2772.5921
2019-02-27 15:00:00,243.52,243.67,243.45,243.52,8155.708277772079,221.4014,221.5377,221.3377,221.4014,8155.7083
2019-02-27 15:05:00,243.51,243.76,243.51,243.75,5584.162478202892,221.3923,221.6196,221.3923,221.6105,5584.1625
2019-02-27 15:10:00,243.76,243.86,243.65,243.73,6689.916914555339,221.6196,221.7105,221.5196,221.5923,6689.9169
2019-02-27 15:15:00,243.73,243.82,243.7,243.82,6061.134475330803,221.5923,221.6741,221.565,221.6741,6061.1345
2019-02-27 15:20:00,243.75,243.88,243.55,243.63,7303.313160324135,221.6105,221.7287,221.4286,221.5014,7303.3132
2019-02-27 15:25:00,243.59,243.74,243.51,243.53,47760.79597907478,221.465,221.6014,221.3923,221.4105,47760.796
2019-02-27 15:30:00,243.51,243.72,243.49,243.7,8620.371320135398,221.3923,221.5832,221.3741,221.565,8620.3713
2019-02-27 15:35:00,243.69,243.85,243.66,243.78,11523.233152118166,221.5559,221.7014,221.5286,221.6377,11523.2332
2019-02-27 15:40:00,243.76,243.77,243.57,243.62,7427.428454200431,221.6196,221.6287,221.4468,221.4923,7427.4285
2019-02-27 15:45:00,243.62,243.74,243.56,243.74,10579.546620166171,221.4923,221.6014,221.4377,221.6014,10579.5466
2019-02-27 15:50:00,243.73,243.83,243.53,243.8,14953.32854651759,221.5923,221.6832,221.4105,221.6559,14953.3285
2019-02-27 15:55:00,243.82,244.04,243.82,243.94,54198.379320956,221.6741,221.8741,221.6741,221.7832,54198.3793
2019-02-28 09:30:00,243.93,244.64,243.93,244.02,10672.889527130988,221.7741,222.4196,221.7741,221.8559,10672.8895
2019-02-28 09:35:00,243.82,244.7,243.72,244.44,8910.657503333674,221.6741,222.4742,221.5832,222.2378,8910.6575
2019-02-28 09:40:00,244.58,244.62,244.21,244.52,5904.195302082265,222.3651,222.4014,222.0287,222.3105,5904.1953
2019-02-28 09:45:00,244.55,245.16,244.38,244.39,10598.010052313057,222.3378,222.8924,222.1832,222.1923,10598.0101
2019-02-28 09:50:00,244.38,245.04,244.31,244.78,26806.85198481896,222.1832,222.7833,222.1196,222.5469,26806.852
2019-02-28 09:55:00,244.67,244.98,244.46,244.61,2038.1577597702328,222.4469,222.7287,222.256,222.3924,2038.1578
2019-02-28 10:00:00,244.68,244.68,243.85,244.13,6359.626628372141,222.456,222.456,221.7014,221.956,6359.6266
2019-02-28 10:05:00,244.21,244.21,243.84,244.17,2294.5943173658834,222.0287,222.0287,221.6923,221.9923,2294.5943
2019-02-28 10:10:00,244.0,244.54,243.84,244.42,5908.298287003795,221.8378,222.3287,221.6923,222.2196,5908.2983
2019-02-28 10:15:00,244.38,244.52,244.34,244.52,1128.3208534208636,222.1832,222.3105,222.1469,222.3105,1128.3209
2019-02-28 10:20:00,244.75,244.89,244.37,244.4,7642.835162580777,222.5196,222.6469,222.1742,222.2014,7642.8352
2019-02-28 10:25:00,244.37,244.75,244.37,244.75,2900.8103395220023,222.1742,222.5196,222.1742,222.5196,2900.8103
2019-02-28 10:30:00,244.71,244.76,244.5,244.54,3083.3931685301054,222.4833,222.5287,222.2923,222.3287,3083.3932
2019-02-28 10:35:00,244.61,244.93,244.61,244.85,3697.815160529285,222.3924,222.6833,222.3924,222.6106,3697.8152
2019-02-28 10:40:00,244.78,244.78,244.47,244.54,3179.8133141860703,222.5469,222.5469,222.2651,222.3287,3179.8133
2019-02-28 10:45:00,244.51,244.52,244.42,244.51,716.9966150374397,222.3014,222.3105,222.2196,222.3014,716.9966
2019-02-28 10:50:00,244.57,244.72,244.45,244.72,3650.630833931685,222.356,222.4924,222.2469,222.4924,3650.6308
2019-02-28 10:55:00,244.7,244.82,244.65,244.81,4518.412144835367,222.4742,222.5833,222.4287,222.5742,4518.4121
2019-02-28 11:00:00,244.84,244.86,244.41,244.46,6937.121756077546,222.6015,222.6196,222.2105,222.256,6937.1218
2019-02-28 11:05:00,244.39,244.43,244.18,244.18,2940.814442506924,222.1923,222.2287,222.0014,222.0014,2940.8144
2019-02-28 11:10:00,244.25,244.32,244.11,244.32,1436.0447225356447,222.0651,222.1287,221.9378,222.1287,1436.0447
2019-02-28 11:15:00,244.38,244.43,244.3,244.4,3407.5289773310083,222.1832,222.2287,222.1105,222.2014,3407.529
2019-02-28 11:20:00,244.49,244.52,244.14,244.32,4207.611037029439,222.2833,222.3105,221.965,222.1287,4207.611
2019-02-28 11:25:00,244.46,244.48,244.24,244.28,3825.007693096728,222.256,222.2742,222.056,222.0923,3825.0077
2019-02-28 11:30:00,244.32,244.42,244.19,244.42,2578.7260231818645,222.1287,222.2196,222.0105,222.2196,2578.726
2019-02-28 11:35:00,244.33,244.42,244.15,244.35,2520.2584880500563,222.1378,222.2196,221.9741,222.156,2520.2585
2019-02-28 11:40:00,244.5,244.61,244.45,244.5,2477.177146373987,222.2923,222.3924,222.2469,222.2923,2477.1771
2019-02-28 11:45:00,244.58,244.65,244.5,244.54,5147.194584059904,222.3651,222.4287,222.2923,222.3287,5147.1946
2019-02-28 11:50:00,244.51,244.95,244.51,244.82,2842.3428043901936,222.3014,222.7015,222.3014,222.5833,2842.3428
2019-02-28 11:55:00,244.88,245.02,244.77,245.02,4205.559544568673,222.6378,222.7651,222.5378,222.7651,4205.5595
2019-02-28 12:00:00,245.04,245.14,244.92,244.95,7590.522104831264,222.7833,222.8742,222.6742,222.7015,7590.5221
2019-02-28 12:05:00,244.91,245.11,244.83,245.05,3119.2942865934965,222.6651,222.8469,222.5924,222.7924,3119.2943
2019-02-28 12:10:00,245.04,245.14,245.04,245.14,9949.738434711251,222.7833,222.8742,222.7833,222.8742,9949.7384
2019-02-28 12:15:00,245.1,245.21,245.07,245.08,2051.4924607652065,222.8378,222.9379,222.8106,222.8197,2051.4925
2019-02-28 12:20:00,245.08,245.42,245.08,245.36,2461.790952918248,222.8197,223.1288,222.8197,223.0742,2461.791
2019-02-28 12:25:00,245.4,245.51,245.27,245.51,1652.4771771463738,223.1106,223.2106,222.9924,223.2106,1652.4772
2019-02-28 12:30:00,245.48,245.48,245.26,245.26,2517.1812493589086,223.1833,223.1833,222.9833,222.9833,2517.1812
2019-02-28 12:35:00,245.25,245.26,244.89,245.01,6191.404246589394,222.9742,222.9833,222.6469,222.756,6191.4042
2019-02-28 12:40:00,245.03,245.14,244.8,244.86,17642.835162580777,222.7742,222.8742,222.5651,222.6196,17642.8352
2019-02-28 12:45:00,244.94,245.05,244.93,244.95,3820.904708175197,222.6924,222.7924,222.6833,222.7015,3820.9047
2019-02-28 12:50:00,244.99,244.99,244.9,244.94,1959.1753000307724,222.7378,222.7378,222.656,222.6924,1959.1753
2019-02-28 12:55:00,244.96,245.1,244.95,245.07,2181.7622320237974,222.7106,222.8378,222.7015,222.8106,2181.7622
2019-02-28 13:00:00,245.09,245.11,245.04,245.11,2051.4924607652065,222.8288,222.8469,222.7833,222.8469,2051.4925
2019-02-28 13:05:00,245.11,245.11,244.89,244.94,3127.5002564365573,222.8469,222.8469,222.6469,222.6924,3127.5003
2019-02-28 13:10:00,244.89,245.01,244.83,244.93,2141.758129038876,222.6469,222.756,222.5924,222.6833,2141.7581
2019-02-28 13:15:00,244.93,245.06,244.93,245.02,4962.560262591035,222.6833,222.8015,222.6833,222.7651,4962.5603
2019-02-28 13:20:00,245.06,245.09,244.89,244.95,2756.180121038055,222.8015,222.8288,222.6469,222.7015,2756.1801
2019-02-28 13:25:00,244.99,245.02,244.85,244.85,3685.5062057646937,222.7378,222.7651,222.6106,222.6106,3685.5062
2019-02-28 13:30:00,244.8,244.93,244.73,244.82,2150.989845112319,222.5651,222.6833,222.5015,222.5833,2150.9898
2019-02-28 13:35:00,244.82,245.0,244.79,244.92,6671.453482408452,222.5833,222.7469,222.556,222.6742,6671.4535
2019-02-28 13:40:00,244.89,244.9,244.76,244.76,3179.8133141860703,222.6469,222.656,222.5287,222.5287,3179.8133
2019-02-28 13:45:00,244.81,244.83,244.71,244.82,1454.5081546825315,222.5742,222.5924,222.4833,222.5833,1454.5082
2019-02-28 13:50:00,244.86,244.91,244.74,244.74,6582.213560365165,222.6196,222.6651,222.5105,222.5105,6582.2136
2019-02-28 13:55:00,244.81,244.88,244.58,244.64,4173.761411426813,222.5742,222.6378,222.3651,222.4196,4173.7614
2019-02-28 14:00:00,244.71,244.92,244.68,244.89,4156.323725510309,222.4833,222.6742,222.456,222.6469,4156.3237
2019-02-28 14:05:00,244.9,244.99,244.82,244.97,2951.07190481075,222.656,222.7378,222.5833,222.7197,2951.0719
2019-02-28 14:10:00,244.95,244.97,244.71,244.71,2666.9401989947687,222.7015,222.7197,222.4833,222.4833,2666.9402
2019-02-28 14:15:00,244.82,244.85,244.71,244.78,923.171607344343,222.5833,222.6106,222.4833,222.5469,923.1716
2019-02-28 14:20:00,244.85,245.06,244.85,245.06,4395.322597189455,222.6106,222.8015,222.6106,222.8015,4395.3226
2019-02-28 14:25:00,245.05,245.38,245.05,245.34,3072.109959995897,222.7924,223.0924,222.7924,223.0561,3072.11
2019-02-28 14:30:00,245.31,245.34,245.17,245.17,13310.08308544466,223.0288,223.0561,222.9015,222.9015,13310.0831
2019-02-28 14:35:00,245.32,245.44,245.25,245.35,2303.826033439327,223.0379,223.147,222.9742,223.0651,2303.826
2019-02-28 14:40:00,245.38,245.4,245.15,245.15,10294.389168119807,223.0924,223.1106,222.8833,222.8833,10294.3892
2019-02-28 14:45:00,245.14,245.38,245.13,245.27,6848.907580264642,222.8742,223.0924,222.8651,222.9924,6848.9076
2019-02-28 14:50:00,245.26,245.29,245.05,245.14,5023.0792901836085,222.9833,223.0106,222.7924,222.8742,5023.0793
2019-02-28 14:55:00,245.09,245.22,244.99,245.11,2922.351010360037,222.8288,222.947,222.7378,222.8469,2922.351
2019-02-28 15:00:00,245.14,245.2,244.96,245.0,5168.735254897938,222.8742,222.9288,222.7106,222.7469,5168.7353
2019-02-28 15:05:00,245.03,245.05,244.89,244.89,5106.1647348446,222.7742,222.7924,222.6469,222.6469,5106.1647
2019-02-28 15:10:00,244.85,244.94,244.3,244.3,10483.126474510203,222.6106,222.6924,222.1105,222.1105,10483.1265
2019-02-28 15:15:00,244.37,244.39,243.84,243.96,11833.008513693712,222.1742,222.1923,221.6923,221.8014,11833.0085
2019-02-28 15:20:00,244.04,244.15,243.57,243.57,16712.483331623756,221.8741,221.9741,221.4468,221.4468,16712.4833
2019-02-28 15:25:00,243.57,243.87,243.46,243.52,17984.408657298183,221.4468,221.7196,221.3468,221.4014,17984.4087
2019-02-28 15:30:00,243.6,243.77,243.42,243.52,20659.554826136013,221.4741,221.6287,221.3104,221.4014,20659.5548
2019-02-28 15:35:00,243.54,243.61,243.29,243.35,21102.67719766129,221.4195,221.4832,221.1922,221.2468,21102.6772
2019-02-28 15:40:00,243.37,243.43,242.96,242.97,22232.023797312544,221.265,221.3195,220.8922,220.9013,22232.0238
2019-02-28 15:45:00,242.89,242.93,242.61,242.78,40101.54887680788,220.8286,220.8649,220.574,220.7286,40101.5489
2019-02-28 15:50:00,242.8,242.99,242.66,242.94,28668.58139296338,220.7468,220.9195,220.6195,220.874,28668.5814
2019-02-28 15:55:00,242.93,242.93,242.38,242.62,130142.57872602316,220.8649,220.8649,220.3649,220.5831,130142.5787
2019-03-01 09:30:00,244.24,245.3,243.63,245.22,22155.09283003385,222.056,223.0197,221.5014,222.947,22155.0928
2019-03-01 09:35:00,245.24,245.39,244.84,245.39,2777.7207918760896,222.9651,223.1015,222.6015,223.1015,2777.7208
2019-03-01 09:40:00,245.42,245.62,245.28,245.6,4615.858036721715,223.1288,223.3106,223.0015,223.2924,4615.858
2019-03-01 09:45:00,245.59,245.96,245.25,245.93,6869.422504872295,223.2833,223.6197,222.9742,223.5925,6869.4225
2019-03-01 09:50:00,245.94,245.94,245.67,245.73,4204.533798338291,223.6016,223.6016,223.3561,223.4106,4204.5338
2019-03-01 09:55:00,245.69,246.24,245.69,245.85,5150.271822751051,223.3743,223.8743,223.3743,223.5197,5150.2718
2019-03-01 10:00:00,245.81,246.17,245.33,246.17,4966.663247512565,223.4834,223.8107,223.047,223.8107,4966.6632
2019-03-01 10:05:00,246.18,246.18,245.46,245.81,4230.177454097856,223.8198,223.8198,223.1652,223.4834,4230.1775
2019-03-01 10:10:00,245.66,245.72,245.4,245.51,4942.045337983383,223.347,223.4015,223.1106,223.2106,4942.0453
2019-03-01 10:15:00,245.58,245.95,245.38,245.95,4000.410298492153,223.2743,223.6106,223.0924,223.6106,4000.4103
2019-03-01 10:20:00,245.97,246.09,245.46,245.69,8212.124320443121,223.6288,223.7379,223.1652,223.3743,8212.1243
2019-03-01 10:25:00,245.64,245.64,245.26,245.26,1339.6245768796798,223.3288,223.3288,222.9833,222.9833,1339.6246
2019-03-01 10:30:00,245.32,245.53,245.26,245.38,5992.4094778951685,223.0379,223.2288,222.9833,223.0924,5992.4095
2019-03-01 10:35:00,245.45,245.8,245.38,245.68,9418.401887373064,223.1561,223.4743,223.0924,223.3652,9418.4019
2019-03-01 10:40:00,245.78,245.99,245.68,245.77,5466.201661708893,223.4561,223.647,223.3652,223.447,5466.2017
2019-03-01 10:45:00,245.79,245.97,245.74,245.9,3114.165555441584,223.4652,223.6288,223.4197,223.5652,3114.1656
2019-03-01 10:50:00,245.82,245.82,245.55,245.67,2991.076007795671,223.4925,223.4925,223.247,223.3561,2991.076
2019-03-01 10:55:00,245.78,246.05,245.74,245.74,2795.158477792594,223.4561,223.7016,223.4197,223.4197,2795.1585
2019-03-01 11:00:00,245.67,245.96,245.54,245.78,6077.546415016925,223.3561,223.6197,223.2379,223.4561,6077.5464
2019-03-01 11:05:00,245.72,245.8,245.67,245.67,1641.1939686121652,223.4015,223.4743,223.3561,223.3561,1641.194
2019-03-01 11:10:00,245.67,245.77,245.5,245.62,3830.1364242486407,223.3561,223.447,223.2015,223.3106,3830.1364
2019-03-01 11:15:00,245.7,246.18,245.49,246.1,14926.659144527644,223.3834,223.8198,223.1924,223.747,14926.6591
2019-03-01 11:20:00,246.13,246.13,245.84,246.11,15306.185249769209,223.7743,223.7743,223.5106,223.7561,15306.1852
2019-03-01 11:25:00,245.98,246.08,245.78,245.97,17027.387424351215,223.6379,223.7288,223.4561,223.6288,17027.3874
2019-03-01 11:30:00,246.0,246.0,245.88,245.96,1846.343214688686,223.6561,223.6561,223.547,223.6197,1846.3432
2019-03-01 11:35:00,245.96,245.99,245.81,245.9,4173.761411426813,223.6197,223.647,223.4834,223.5652,4173.7614
2019-03-01 11:40:00,245.9,245.9,245.72,245.72,8949.635860088214,223.5652,223.5652,223.4015,223.4015,8949.6359
2019-03-01 11:45:00,245.82,245.87,245.61,245.7,4990.255410811365,223.4925,223.5379,223.3015,223.3834,4990.2554
2019-03-01 11:50:00,245.67,245.84,245.37,245.48,7926.966868396758,223.3561,223.5106,223.0833,223.1833,7926.9669
2019-03-01 11:55:00,245.37,245.5,245.35,245.47,1847.3689609190685,223.0833,223.2015,223.0651,223.1742,1847.369
2019-03-01 12:00:00,245.68,245.74,245.55,245.74,1948.9178377269463,223.3652,223.4197,223.247,223.4197,1948.9178
2019-03-01 12:05:00,245.8,245.93,245.67,245.93,6324.751256539132,223.4743,223.5925,223.3561,223.5925,6324.7513
2019-03-01 12:10:00,245.92,245.96,245.72,245.93,7232.536670427736,223.5834,223.6197,223.4015,223.5925,7232.5367
2019-03-01 12:15:00,245.9,246.25,245.9,246.18,3711.1498615242585,223.5652,223.8834,223.5652,223.8198,3711.1499
2019-03-01 12:20:00,246.24,246.36,246.12,246.36,1436.0447225356447,223.8743,223.9834,223.7652,223.9834,1436.0447
2019-03-01 12:25:00,246.27,246.46,246.26,246.46,3847.574110165145,223.9016,224.0743,223.8925,224.0743,3847.5741
2019-03-01 12:30:00,246.47,246.58,246.44,246.44,1632.9879987691045,224.0834,224.1834,224.0561,224.0561,1632.988
2019-03-01 12:35:00,246.45,246.6,246.38,246.56,3983.9983588060313,224.0652,224.2016,224.0016,224.1652,3983.9984
2019-03-01 12:40:00,246.61,246.83,246.57,246.81,6088.829623551133,224.2107,224.4107,224.1743,224.3925,6088.8296
2019-03-01 12:45:00,246.75,246.94,246.74,246.93,4498.922966458098,224.338,224.5107,224.3289,224.5016,4498.923
2019-03-01 12:50:00,246.9,246.95,246.85,246.88,3292.6453995281568,224.4744,224.5198,224.4289,224.4562,3292.6454
2019-03-01 12:55:00,246.89,246.91,246.83,246.91,2535.6446815057952,224.4653,224.4834,224.4107,224.4834,2535.6447
2019-03-01 13:00:00,246.85,246.99,246.85,246.99,3581.9058364960506,224.4289,224.5562,224.4289,224.5562,3581.9058
2019-03-01 13:05:00,246.99,247.12,246.99,247.11,2411.5293876295004,224.5562,224.6744,224.5562,224.6653,2411.5294
2019-03-01 13:10:00,247.12,247.87,247.11,247.79,55253.87219201969,224.6744,225.3563,224.6653,225.2835,55253.8722
2019-03-01 13:15:00,247.81,247.82,247.06,247.29,38858.34444558416,225.3017,225.3108,224.6198,224.8289,38858.3444
2019-03-01 13:20:00,247.29,247.29,246.98,247.05,6010.872910042055,224.8289,224.8289,224.5471,224.6107,6010.8729
2019-03-01 13:25:00,247.1,247.24,247.09,247.15,4410.708790645194,224.6562,224.7835,224.6471,224.7017,4410.7088
2019-03-01 13:30:00,247.15,247.18,247.06,247.06,1436.0447225356447,224.7017,224.7289,224.6198,224.6198,1436.0447
2019-03-01 13:35:00,247.08,247.15,247.03,247.1,3626.0129244025024,224.638,224.7017,224.5925,224.6562,3626.0129
2019-03-01 13:40:00,247.13,247.28,247.13,247.22,3058.775259000923,224.6835,224.8198,224.6835,224.7653,3058.7753
2019-03-01 13:45:00,247.22,247.4,247.2,247.4,4224.022976715561,224.7653,224.9289,224.7471,224.9289,4224.023
2019-03-01 13:50:00,247.3,247.3,247.12,247.15,2344.855882654631,224.838,224.838,224.6744,224.7017,2344.8559
2019-03-01 13:55:00,247.17,247.17,247.09,247.12,2154.067083803467,224.7198,224.7198,224.6471,224.6744,2154.0671
2019-03-01 14:00:00,247.12,247.29,247.07,247.28,44428.1464765617,224.6744,224.8289,224.6289,224.8198,44428.1465
2019-03-01 14:05:00,247.26,247.51,247.17,247.5,10131.295517488972,224.8017,225.029,224.7198,225.0199,10131.2955
2019-03-01 14:10:00,247.5,247.62,247.45,247.49,4419.940506718638,225.0199,225.129,224.9744,225.0108,4419.9405
2019-03-01 14:15:00,247.48,247.49,247.4,247.46,10815.46825315417,225.0017,225.0108,224.9289,224.9835,10815.4683
2019-03-01 14:20:00,247.47,247.64,247.46,247.64,6083.70089239922,224.9926,225.1471,224.9835,225.1471,6083.7009
2019-03-01 14:25:00,247.8,247.92,247.74,247.85,3078.2644373781927,225.2926,225.4017,225.2381,225.3381,3078.2644
2019-03-01 14:30:00,247.81,247.83,247.72,247.77,5767.771053441378,225.3017,225.3199,225.2199,225.2653,5767.7711
2019-03-01 14:35:00,247.72,247.89,247.62,247.89,5580.059493281362,225.2199,225.3744,225.129,225.3744,5580.0595
2019-03-01 14:40:00,247.79,247.79,247.61,247.65,4433.275207713611,225.2835,225.2835,225.1199,225.1562,4433.2752
2019-03-01 14:45:00,247.59,247.67,247.4,247.47,5331.828905528772,225.1017,225.1744,224.9289,224.9926,5331.8289
2019-03-01 14:50:00,247.5,247.56,247.35,247.51,3884.500974458919,225.0199,225.0744,224.8835,225.029,3884.501
2019-03-01 14:55:00,247.58,247.76,247.57,247.68,8773.207508462407,225.0926,225.2562,225.0835,225.1835,8773.2075
2019-03-01 15:00:00,247.61,247.69,247.53,247.63,5328.751666837624,225.1199,225.1926,225.0471,225.1381,5328.7517
2019-03-01 15:05:00,247.59,247.63,247.46,247.49,4810.7498204944095,225.1017,225.1381,224.9835,225.0108,4810.7498
2019-03-01 15:10:00,247.45,247.54,247.29,247.29,6291.927377166889,224.9744,225.0562,224.8289,224.8289,6291.9274
2019-03-01 15:15:00,247.25,247.25,247.14,247.21,5123.602420761104,224.7926,224.7926,224.6926,224.7562,5123.6024
2019-03-01 15:20:00,247.17,247.54,247.17,247.49,6560.672889527131,224.7198,225.0562,224.7198,225.0108,6560.6729
2019-03-01 15:25:00,247.58,247.75,247.53,247.73,4219.91999179403,225.0926,225.2472,225.0471,225.229,4219.92
2019-03-01 15:30:00,247.73,247.73,247.46,247.47,20416.452969535338,225.229,225.229,224.9835,224.9926,20416.453
2019-03-01 15:35:00,247.46,247.67,247.44,247.67,15904.195302082264,224.9835,225.1744,224.9653,225.1744,15904.1953
2019-03-01 15:40:00,247.64,247.98,247.58,247.98,10771.361165247718,225.1471,225.4563,225.0926,225.4563,10771.3612
2019-03-01 15:45:00,247.98,248.02,247.66,247.68,15786.234485588266,225.4563,225.4926,225.1653,225.1835,15786.2345
2019-03-01 15:50:00,247.65,247.72,247.47,247.64,19395.83547030465,225.1562,225.2199,224.9926,225.1471,19395.8355
2019-03-01 15:55:00,247.62,248.08,247.58,247.99,80555.95445686737,225.129,225.5472,225.0926,225.4654,80555.9545
2019-03-04 09:30:00,249.03,249.2,248.14,248.14,22193.04544055801,226.4109,226.5655,225.6017,225.6017,22193.0454
2019-03-04 09:35:00,248.17,248.6,248.17,248.32,3049.5435429274794,225.629,226.0199,225.629,225.7654,3049.5435
2019-03-04 09:40:00,248.14,248.61,248.14,248.54,3417.786439634834,225.6017,226.029,225.6017,225.9654,3417.7864
2019-03-04 09:45:00,248.59,248.59,248.04,248.14,6875.57698225459,226.0109,226.0109,225.5108,225.6017,6875.577
2019-03-04 09:50:00,248.08,248.15,247.78,247.9,8939.378397784389,225.5472,225.6108,225.2744,225.3835,8939.3784
2019-03-04 09:55:00,248.08,248.83,248.04,248.7,4562.51923274182,225.5472,226.2291,225.5108,226.1109,4562.5192
2019-03-04 10:00:00,248.71,248.71,248.16,248.51,3728.587547440763,226.12,226.12,225.6199,225.9381,3728.5875
2019-03-04 10:05:00,248.47,248.61,247.82,247.91,11090.368242896708,225.9018,226.029,225.3108,225.3926,11090.3682
2019-03-04 10:10:00,247.84,248.26,247.8,248.26,6880.705713406503,225.329,225.7108,225.2926,225.7108,6880.7057
2019-03-04 10:15:00,248.07,248.53,248.07,248.53,10612.370499538414,225.5381,225.9563,225.5381,225.9563,10612.3705
2019-03-04 10:20:00,248.5,248.6,248.34,248.52,2268.9506616063186,225.929,226.0199,225.7836,225.9472,2268.9507
2019-03-04 10:25:00,248.51,248.79,248.39,248.39,7154.579956918658,225.9381,226.1927,225.829,225.829,7154.58
2019-03-04 10:30:00,248.45,248.65,248.22,248.26,5297.979279926146,225.8836,226.0654,225.6745,225.7108,5297.9793
2019-03-04 10:35:00,248.18,248.25,247.77,247.88,3512.155092830033,225.6381,225.7017,225.2653,225.3653,3512.1551
2019-03-04 10:40:00,247.67,247.67,247.35,247.56,6331.93148015181,225.1744,225.1744,224.8835,225.0744,6331.9315
2019-03-04 10:45:00,247.36,247.68,247.31,247.43,2487.434608677813,224.8926,225.1835,224.8471,224.9562,2487.4346
2019-03-04 10:50:00,247.39,247.39,247.09,247.23,3415.734947174069,224.9199,224.9199,224.6471,224.7744,3415.7349
2019-03-04 10:55:00,247.32,247.41,247.21,247.26,2615.652887475638,224.8562,224.938,224.7562,224.8017,2615.6529
2019-03-04 11:00:00,247.26,247.35,247.18,247.28,3607.549492255616,224.8017,224.8835,224.7289,224.8198,3607.5495
2019-03-04 11:05:00,247.32,247.34,247.14,247.15,2495.640578520874,224.8562,224.8744,224.6926,224.7017,2495.6406
2019-03-04 11:10:00,247.02,247.11,246.89,246.89,1936.608882962355,224.5835,224.6653,224.4653,224.4653,1936.6089
2019-03-04 11:15:00,246.87,247.03,246.68,246.82,7101.241152938763,224.4471,224.5925,224.2743,224.4016,7101.2412
2019-03-04 11:20:00,246.78,246.82,246.6,246.69,14474.305056928915,224.3653,224.4016,224.2016,224.2834,14474.3051
2019-03-04 11:25:00,246.74,246.94,246.62,246.8,13785.003590111806,224.3289,224.5107,224.2198,224.3834,13785.0036
2019-03-04 11:30:00,246.69,246.85,246.62,246.71,29752.79515847779,224.2834,224.4289,224.2198,224.3016,29752.7952
2019-03-04 11:35:00,246.73,246.83,246.65,246.71,10590.82982870038,224.3198,224.4107,224.2471,224.3016,10590.8298
2019-03-04 11:40:00,246.71,246.81,246.09,246.25,9792.799261462713,224.3016,224.3925,223.7379,223.8834,9792.7993
2019-03-04 11:45:00,246.16,246.27,245.44,245.52,9285.054877423325,223.8016,223.9016,223.147,223.2197,9285.0549
2019-03-04 11:50:00,245.71,245.78,245.17,245.17,3993.2300748794746,223.3924,223.4561,222.9015,222.9015,3993.2301
2019-03-04 11:55:00,245.19,245.33,244.87,245.04,5437.48076725818,222.9197,223.047,222.6287,222.7833,5437.4808
2019-03-04 12:00:00,244.95,245.56,244.89,245.44,3171.6073443430096,222.7015,223.2561,222.6469,223.147,3171.6073
2019-03-04 12:05:00,245.55,245.56,245.33,245.33,2482.3058775259,223.247,223.2561,223.047,223.047,2482.3059
2019-03-04 12:10:00,245.29,245.35,245.1,245.13,5007.6930967278695,223.0106,223.0651,222.8378,222.8651,5007.6931
2019-03-04 12:15:00,245.14,245.28,244.06,244.06,8697.302287414093,222.8742,223.0015,221.8923,221.8923,8697.3023
2019-03-04 12:20:00,244.2,244.28,243.77,243.93,8673.710124115294,222.0196,222.0923,221.6287,221.7741,8673.7101
2019-03-04 12:25:00,243.98,244.06,243.59,244.03,4882.552056621192,221.8196,221.8923,221.465,221.865,4882.5521
2019-03-04 12:30:00,243.96,244.36,243.96,244.23,2703.8670632885423,221.8014,222.1651,221.8014,222.0469,2703.8671
2019-03-04 12:35:00,244.25,244.41,244.01,244.41,3517.2838239819466,222.0651,222.2105,221.8469,222.2105,3517.2838
2019-03-04 12:40:00,244.28,244.31,244.08,244.08,2538.721920196944,222.0923,222.1196,221.9105,221.9105,2538.7219
2019-03-04 12:45:00,244.0,244.35,243.99,244.35,5357.472561288337,221.8378,222.156,221.8287,222.156,5357.4726
2019-03-04 12:50:00,244.27,244.61,244.25,244.61,3160.3241358088007,222.0832,222.3924,222.0651,222.3924,3160.3241
2019-03-04 12:55:00,244.44,244.46,244.16,244.46,1615.5503128526002,222.2378,222.256,221.9832,222.256,1615.5503
2019-03-04 13:00:00,244.38,244.38,244.03,244.03,2268.9506616063186,222.1832,222.1832,221.865,221.865,2268.9507
2019-03-04 13:05:00,243.92,244.01,243.79,243.82,1128.3208534208636,221.765,221.8469,221.6468,221.6741,1128.3209
2019-03-04 13:10:00,243.95,244.19,243.93,244.15,2162.273053646528,221.7923,222.0105,221.7741,221.9741,2162.2731
2019-03-04 13:15:00,244.1,244.55,243.97,244.5,6168.837829520976,221.9287,222.3378,221.8105,222.2923,6168.8378
2019-03-04 13:20:00,244.63,245.21,244.63,245.21,7287.926966868396,222.4105,222.9379,222.4105,222.9379,7287.927
2019-03-04 13:25:00,245.09,245.17,244.83,245.1,4220.945738024413,222.8288,222.9015,222.5924,222.8378,4220.9457
2019-03-04 13:30:00,245.16,245.19,245.02,245.03,3524.464047594625,222.8924,222.9197,222.7651,222.7742,3524.464
2019-03-04 13:35:00,244.99,245.11,244.98,245.07,1918.145450815468,222.7378,222.8469,222.7287,222.8106,1918.1455
2019-03-04 13:40:00,245.01,245.35,244.99,245.35,3304.954354292748,222.756,223.0651,222.7378,223.0651,3304.9544
2019-03-04 13:45:00,245.29,245.29,245.11,245.28,1948.9178377269463,223.0106,223.0106,222.8469,223.0015,1948.9178
2019-03-04 13:50:00,245.24,245.49,245.14,245.48,4169.6584265052825,222.9651,223.1924,222.8742,223.1833,4169.6584
2019-03-04 13:55:00,245.5,245.73,245.45,245.7,2666.9401989947687,223.2015,223.4106,223.1561,223.3834,2666.9402
2019-03-04 14:00:00,245.67,245.72,245.56,245.66,1846.343214688686,223.3561,223.4015,223.2561,223.347,1846.3432
2019-03-04 14:05:00,245.64,245.89,245.61,245.64,4205.559544568673,223.3288,223.5561,223.3015,223.3288,4205.5595
2019-03-04 14:10:00,245.63,245.69,245.53,245.61,2891.5786234485586,223.3197,223.3743,223.2288,223.3015,2891.5786
2019-03-04 14:15:00,245.61,245.87,245.58,245.87,2525.3872192019694,223.3015,223.5379,223.2743,223.5379,2525.3872
2019-03-04 14:20:00,245.83,245.83,245.4,245.42,4996.409888193661,223.5015,223.5015,223.1106,223.1288,4996.4099
2019-03-04 14:25:00,245.34,245.43,245.27,245.4,3735.767771053441,223.0561,223.1379,222.9924,223.1106,3735.7678
2019-03-04 14:30:00,245.38,245.4,245.22,245.24,2467.945430300544,223.0924,223.1106,222.947,222.9651,2467.9454
2019-03-04 14:35:00,245.27,245.33,244.97,244.99,8336.239614319416,222.9924,223.047,222.7197,222.7378,8336.2396
2019-03-04 14:40:00,245.04,245.44,245.04,245.44,2624.884603549082,222.7833,223.147,222.7833,223.147,2624.8846
2019-03-04 14:45:00,245.39,245.49,245.36,245.36,1692.4812801312955,223.1015,223.1924,223.0742,223.0742,1692.4813
2019-03-04 14:50:00,245.43,245.88,245.39,245.76,5874.448661401169,223.1379,223.547,223.1015,223.4379,5874.4487
2019-03-04 14:55:00,245.72,245.75,245.51,245.51,2000.2051492460764,223.4015,223.4288,223.2106,223.2106,2000.2051
2019-03-04 15:00:00,245.58,245.65,245.21,245.4,6323.725510308749,223.2743,223.3379,222.9379,223.1106,6323.7255
2019-03-04 15:05:00,245.4,245.42,245.24,245.31,6860.190788798851,223.1106,223.1288,222.9651,223.0288,6860.1908
2019-03-04 15:10:00,245.33,245.61,245.33,245.47,3973.740896502205,223.047,223.3015,223.047,223.1742,3973.7409
2019-03-04 15:15:00,245.41,245.52,245.25,245.25,4996.409888193661,223.1197,223.2197,222.9742,222.9742,4996.4099
2019-03-04 15:20:00,245.24,245.5,245.24,245.4,4536.875576982255,222.9651,223.2015,222.9651,223.1106,4536.8756
2019-03-04 15:25:00,245.45,245.92,245.44,245.64,7074.571750948815,223.1561,223.5834,223.147,223.3288,7074.5718
2019-03-04 15:30:00,245.65,245.74,245.52,245.74,5480.562108934249,223.3379,223.4197,223.2197,223.4197,5480.5621
2019-03-04 15:35:00,245.66,245.82,245.6,245.7,5582.110985742127,223.347,223.4925,223.2924,223.3834,5582.111
2019-03-04 15:40:00,245.7,245.95,245.66,245.88,7233.562416658118,223.3834,223.6106,223.347,223.547,7233.5624
2019-03-04 15:45:00,245.91,246.08,245.87,245.87,6910.452354087598,223.5743,223.7288,223.5379,223.5379,6910.4524
2019-03-04 15:50:00,245.91,246.09,245.69,246.0,13921.427838752692,223.5743,223.7379,223.3743,223.6561,13921.4278
2019-03-04 15:55:00,245.97,246.63,245.88,246.51,59486.10113857831,223.6288,224.2289,223.547,224.1198,59486.1011
2019-03-05 09:30:00,246.5,246.52,244.86,245.05,15446.712483331625,224.1107,224.1289,222.6196,222.7924,15446.7125
2019-03-05 09:35:00,245.3,245.63,245.0,245.03,12252.538721920197,223.0197,223.3197,222.7469,222.7742,12252.5387
2019-03-05 09:40:00,245.14,245.69,245.14,245.69,4205.559544568673,222.8742,223.3743,222.8742,223.3743,4205.5595
2019-03-05 09:45:00,245.63,245.63,244.91,244.93,8292.132526412965,223.3197,223.3197,222.6651,222.6833,8292.1325
2019-03-05 09:50:00,244.75,245.04,244.07,244.09,9026.566827366907,222.5196,222.7833,221.9014,221.9196,9026.5668
2019-03-05 09:55:00,244.0,244.86,243.85,244.63,8355.728792696687,221.8378,222.6196,221.7014,222.4105,8355.7288
2019-03-05 10:00:00,244.84,245.02,244.26,244.5,6824.289670735459,222.6015,222.7651,222.0741,222.2923,6824.2897
2019-03-05 10:05:00,244.62,245.03,244.62,244.95,1131.3980921120117,222.4014,222.7742,222.4014,222.7015,1131.3981
2019-03-05 10:10:00,245.08,245.49,244.69,245.33,4473.279310698533,222.8197,223.1924,222.4651,223.047,4473.2793
2019-03-05 10:15:00,245.45,245.45,245.22,245.22,1079.0850343624986,223.1561,223.1561,222.947,222.947,1079.085
2019-03-05 10:20:00,245.24,245.55,244.99,245.47,2007.3853728587544,222.9651,223.247,222.7378,223.1742,2007.3854
2019-03-05 10:25:00,245.28,245.38,245.22,245.23,745.7175094881526,223.0015,223.0924,222.947,222.956,745.7175
2019-03-05 10:30:00,245.31,245.72,245.31,245.47,1572.4689711765309,223.0288,223.4015,223.0288,223.1742,1572.469
2019-03-05 10:35:00,245.42,245.67,245.42,245.44,1707.8674735870345,223.1288,223.3561,223.1288,223.147,1707.8675
2019-03-05 10:40:00,245.59,245.74,245.35,245.36,1538.6193455739049,223.2833,223.4197,223.0651,223.0742,1538.6193
2019-03-05 10:45:00,245.36,245.49,245.21,245.49,3774.74612780798,223.0742,223.1924,222.9379,223.1924,3774.7461
2019-03-05 10:50:00,245.41,245.86,245.41,245.64,3314.1860703661914,223.1197,223.5288,223.1197,223.3288,3314.1861
2019-03-05 10:55:00,245.48,245.5,245.21,245.34,1753.0003077238691,223.1833,223.2015,222.9379,223.0561,1753.0003
2019-03-05 11:00:00,245.35,245.4,245.08,245.15,14175.812903887578,223.0651,223.1106,222.8197,222.8833,14175.8129
2019-03-05 11:05:00,245.08,245.13,245.0,245.0,2882.346907375116,222.8197,222.8651,222.7469,222.7469,2882.3469
2019-03-05 11:10:00,245.24,245.31,245.11,245.25,5068.212124320443,222.9651,223.0288,222.8469,222.9742,5068.2121
2019-03-05 11:15:00,245.4,245.55,245.38,245.54,2294.5943173658834,223.1106,223.247,223.0924,223.2379,2294.5943
2019-03-05 11:20:00,245.56,245.79,245.48,245.73,1728.3823981946866,223.2561,223.4652,223.1833,223.4106,1728.3824
2019-03-05 11:25:00,245.81,245.95,245.71,245.86,2051.4924607652065,223.4834,223.6106,223.3924,223.5288,2051.4925
2019-03-05 11:30:00,245.85,245.97,245.74,245.83,2013.5398502410503,223.5197,223.6288,223.4197,223.5015,2013.5399
2019-03-05 11:35:00,245.79,245.92,245.77,245.87,2359.216329879988,223.4652,223.5834,223.447,223.5379,2359.2163
2019-03-05 11:40:00,245.9,245.9,245.73,245.83,3135.7062262796185,223.5652,223.5652,223.4106,223.5015,3135.7062
2019-03-05 11:45:00,245.77,245.83,245.66,245.83,3911.1703764488666,223.447,223.5015,223.347,223.5015,3911.1704
2019-03-05 11:50:00,245.86,245.91,245.63,245.65,3086.470407221253,223.5288,223.5743,223.3197,223.3379,3086.4704
2019-03-05 11:55:00,245.56,245.71,245.52,245.69,2666.9401989947687,223.2561,223.3924,223.2197,223.3743,2666.9402
2019-03-05 12:00:00,245.78,245.78,245.55,245.57,2421.7868499333263,223.4561,223.4561,223.247,223.2652,2421.7868
2019-03-05 12:05:00,245.48,245.58,245.44,245.5,1384.7574110165144,223.1833,223.2743,223.147,223.2015,1384.7574
2019-03-05 12:10:00,245.46,245.59,245.45,245.53,1333.4700994973844,223.1652,223.2833,223.1561,223.2288,1333.4701
2019-03-05 12:15:00,245.55,245.61,245.48,245.57,1333.4700994973844,223.247,223.3015,223.1833,223.2652,1333.4701
2019-03-05 12:20:00,245.57,245.67,245.57,245.67,1230.895476459124,223.2652,223.3561,223.2652,223.3561,1230.8955
2019-03-05 12:25:00,245.59,245.6,245.55,245.56,829.828700379526,223.2833,223.2924,223.247,223.2561,829.8287
2019-03-05 12:30:00,245.55,245.6,245.47,245.49,1641.1939686121652,223.247,223.2924,223.1742,223.1924,1641.194
2019-03-05 12:35:00,245.33,245.47,245.3,245.44,1535.5421068827573,223.047,223.1742,223.0197,223.147,1535.5421
2019-03-05 12:40:00,245.38,245.43,245.33,245.33,2675.146168837829,223.0924,223.1379,223.047,223.047,2675.1462
2019-03-05 12:45:00,245.28,245.28,245.19,245.28,1025.7462303826032,223.0015,223.0015,222.9197,223.0015,1025.7462
2019-03-05 12:50:00,245.3,245.35,245.26,245.28,822.6484767668478,223.0197,223.0651,222.9833,223.0015,822.6485
2019-03-05 12:55:00,245.2,245.38,245.2,245.35,2622.833111088317,222.9288,223.0924,222.9288,223.0651,2622.8331
2019-03-05 13:00:00,245.32,245.65,245.32,245.65,1642.2197148425478,223.0379,223.3379,223.0379,223.3379,1642.2197
2019-03-05 13:05:00,245.64,245.67,245.58,245.64,3897.8356754538927,223.3288,223.3561,223.2743,223.3288,3897.8357
2019-03-05 13:10:00,245.67,245.67,245.53,245.66,2528.464457893117,223.3561,223.3561,223.2288,223.347,2528.4645
2019-03-05 13:15:00,245.56,245.59,245.4,245.51,6748.384449687147,223.2561,223.2833,223.1106,223.2106,6748.3844
2019-03-05 13:20:00,245.55,245.74,245.55,245.62,1333.4700994973844,223.247,223.4197,223.247,223.3106,1333.4701
2019-03-05 13:25:00,245.65,245.67,245.55,245.55,512.8731151913016,223.3379,223.3561,223.247,223.247,512.8731
2019-03-05 13:30:00,245.56,245.56,245.45,245.49,1473.997333059801,223.2561,223.2561,223.1561,223.1924,1473.9973
2019-03-05 13:35:00,245.56,245.65,245.35,245.5,3179.8133141860703,223.2561,223.3379,223.0651,223.2015,3179.8133
2019-03-05 13:40:00,245.54,245.55,245.34,245.51,3701.9181454508152,223.2379,223.247,223.0561,223.2106,3701.9181
2019-03-05 13:45:00,245.59,245.59,245.53,245.53,205.14924607652063,223.2833,223.2833,223.2288,223.2288,205.1492
2019-03-05 13:50:00,245.57,245.7,245.5,245.7,2056.62119191712,223.2652,223.3834,223.2015,223.3834,2056.6212
2019-03-05 13:55:00,245.7,245.73,245.59,245.7,3820.904708175197,223.3834,223.4106,223.2833,223.3834,3820.9047
2019-03-05 14:00:00,245.8,245.94,245.8,245.94,1962.25253872192,223.4743,223.6016,223.4743,223.6016,1962.2525
2019-03-05 14:05:00,245.94,245.99,245.71,245.71,1512.9756898143398,223.6016,223.647,223.3924,223.3924,1512.9757
2019-03-05 14:10:00,245.68,245.75,245.65,245.66,615.447738229562,223.3652,223.4288,223.3379,223.347,615.4477
2019-03-05 14:15:00,245.69,245.84,245.69,245.8,1239.1014463021847,223.3743,223.5106,223.3743,223.4743,1239.1014
2019-03-05 14:20:00,245.85,246.0,245.79,245.95,1766.3350087188428,223.5197,223.6561,223.4652,223.6106,1766.335
2019-03-05 14:25:00,245.96,246.12,245.95,246.12,1948.9178377269463,223.6197,223.7652,223.6106,223.7652,1948.9178
2019-03-05 14:30:00,246.1,246.4,246.1,246.35,3320.340547748487,223.747,224.0198,223.747,223.9743,3320.3405
2019-03-05 14:35:00,246.35,246.35,246.08,246.08,1592.983895784183,223.9743,223.9743,223.7288,223.7288,1592.9839
2019-03-05 14:40:00,246.05,246.21,246.05,246.13,2225.8693199302493,223.7016,223.847,223.7016,223.7743,2225.8693
2019-03-05 14:45:00,246.13,246.32,246.13,246.29,2372.5510308749613,223.7743,223.947,223.7743,223.9198,2372.551
2019-03-05 14:50:00,246.29,246.46,246.27,246.32,3799.364037337162,223.9198,224.0743,223.9016,223.947,3799.364
2019-03-05 14:55:00,246.35,246.35,246.21,246.24,1128.3208534208636,223.9743,223.9743,223.847,223.8743,1128.3209
2019-03-05 15:00:00,246.25,246.28,246.08,246.13,2893.630115909324,223.8834,223.9107,223.7288,223.7743,2893.6301
2019-03-05 15:05:00,246.08,246.1,245.83,245.88,3265.975997538209,223.7288,223.747,223.5015,223.547,3265.976
2019-03-05 15:10:00,245.88,246.05,245.79,245.87,2458.7137142271,223.547,223.7016,223.4652,223.5379,2458.7137
2019-03-05 15:15:00,245.86,245.96,245.8,245.88,8443.942968509591,223.5288,223.6197,223.4743,223.547,8443.943
2019-03-05 15:20:00,245.91,245.99,245.88,245.99,2668.991691455534,223.5743,223.647,223.547,223.647,2668.9917
2019-03-05 15:25:00,245.96,245.96,245.71,245.76,3144.9379423530618,223.6197,223.6197,223.3924,223.4379,3144.9379
2019-03-05 15:30:00,245.75,246.09,245.75,245.99,6235.511334495845,223.4288,223.7379,223.4288,223.647,6235.5113
2019-03-05 15:35:00,245.99,246.06,245.84,245.86,7499.230690327213,223.647,223.7107,223.5106,223.5288,7499.2307
2019-03-05 15:40:00,245.86,246.15,245.86,246.15,5071.289363011591,223.5288,223.7925,223.5288,223.7925,5071.2894
2019-03-05 15:45:00,246.16,246.44,246.16,246.36,10640.065647758744,223.8016,224.0561,223.8016,223.9834,10640.0656
2019-03-05 15:50:00,246.35,246.37,246.16,246.23,8983.48548569084,223.9743,223.9925,223.8016,223.8652,8983.4855
2019-03-05 15:55:00,246.2,246.23,245.75,245.9,27556.67247922864,223.8379,223.8652,223.4288,223.5652,27556.6725
2019-03-06 09:30:00,246.17,246.35,245.06,245.06,12036.106267309468,223.8107,223.9743,222.8015,222.8015,12036.1063
2019-03-06 09:35:00,245.32,245.32,244.89,244.93,3384.962560262591,223.0379,223.0379,222.6469,222.6833,3384.9626
2019-03-06 09:40:00,244.89,244.89,244.22,244.28,3287.516668376244,222.6469,222.6469,222.0378,222.0923,3287.5167
2019-03-06 09:45:00,244.34,244.34,243.44,243.9,11173.453687557698,222.1469,222.1469,221.3286,221.7468,11173.4537
2019-03-06 09:50:00,243.75,243.93,243.23,243.87,10013.334700994974,221.6105,221.7741,221.1377,221.7196,10013.3347
2019-03-06 09:55:00,243.73,244.03,243.73,244.03,3384.962560262591,221.5923,221.865,221.5923,221.865,3384.9626
2019-03-06 10:00:00,243.94,244.11,243.73,244.11,3638.321879167094,221.7832,221.9378,221.5923,221.9378,3638.3219
2019-03-06 10:05:00,243.97,244.01,243.41,243.41,3162.375628269566,221.8105,221.8469,221.3014,221.3014,3162.3756
2019-03-06 10:10:00,243.24,243.89,243.24,243.89,2770.5405682634114,221.1468,221.7378,221.1468,221.7378,2770.5406
2019-03-06 10:15:00,243.9,244.02,243.19,243.35,2154.067083803467,221.7468,221.8559,221.1013,221.2468,2154.0671
2019-03-06 10:20:00,243.29,243.29,242.45,242.54,9631.757103292644,221.1922,221.1922,220.4285,220.5104,9631.7571
2019-03-06 10:25:00,242.59,242.63,242.24,242.45,7316.647861319109,220.5558,220.5922,220.2376,220.4285,7316.6479
2019-03-06 10:30:00,242.28,242.43,241.96,242.39,11057.544363524465,220.274,220.4104,219.9831,220.374,11057.5444
2019-03-06 10:35:00,242.35,242.42,242.21,242.35,4205.559544568673,220.3376,220.4013,220.2103,220.3376,4205.5595
2019-03-06 10:40:00,242.4,242.56,242.26,242.53,3128.5260026669403,220.3831,220.5286,220.2558,220.5013,3128.526
2019-03-06 10:45:00,242.56,242.76,242.51,242.66,7668.4788183403425,220.5286,220.7104,220.4831,220.6195,7668.4788
2019-03-06 10:50:00,242.72,242.82,242.62,242.81,3028.0028720894447,220.674,220.7649,220.5831,220.7558,3028.0029
2019-03-06 10:55:00,242.91,243.08,242.6,242.77,5500.051287311519,220.8468,221.0013,220.5649,220.7195,5500.0513
2019-03-06 11:00:00,242.77,243.14,242.7,243.06,2713.0987793619856,220.7195,221.0559,220.6558,220.9831,2713.0988
2019-03-06 11:05:00,243.05,243.17,242.96,243.04,9844.086572981843,220.974,221.0831,220.8922,220.965,9844.0866
2019-03-06 11:10:00,242.95,243.07,242.89,243.02,2769.514822033029,220.8831,220.9922,220.8286,220.9468,2769.5148
2019-03-06 11:15:00,242.99,243.12,242.95,243.05,3692.686429377372,220.9195,221.0377,220.8831,220.974,3692.6864
2019-03-06 11:20:00,243.08,243.08,242.78,242.78,3464.970766232434,221.0013,221.0013,220.7286,220.7286,3464.9708
2019-03-06 11:25:00,242.7,242.71,242.56,242.65,4962.560262591035,220.6558,220.6649,220.5286,220.6104,4962.5603
2019-03-06 11:30:00,242.61,242.63,242.22,242.29,3580.880090265668,220.574,220.5922,220.2194,220.2831,3580.8801
2019-03-06 11:35:00,242.27,242.29,241.65,241.67,11302.697712585908,220.2649,220.2831,219.7012,219.7194,11302.6977
2019-03-06 11:40:00,241.64,241.72,241.51,241.51,5436.455021027798,219.6921,219.7649,219.5739,219.5739,5436.455
2019-03-06 11:45:00,241.5,241.76,241.46,241.47,4424.043491640168,219.5648,219.8012,219.5285,219.5376,4424.0435
2019-03-06 11:50:00,241.38,241.58,241.21,241.43,3333.6752487434605,219.4557,219.6376,219.3012,219.5012,3333.6752
2019-03-06 11:55:00,241.44,241.57,241.29,241.47,5403.6311416555545,219.5103,219.6285,219.3739,219.5376,5403.6311
2019-03-06 12:00:00,241.44,242.08,241.39,242.08,8030.567237665401,219.5103,220.0922,219.4648,220.0922,8030.5672
2019-03-06 12:05:00,242.08,242.35,242.01,242.22,3897.8356754538927,220.0922,220.3376,220.0285,220.2194,3897.8357
2019-03-06 12:10:00,242.18,242.45,242.17,242.43,2572.571545799569,220.1831,220.4285,220.174,220.4104,2572.5715
2019-03-06 12:15:00,242.45,242.45,242.13,242.14,3477.2797209970254,220.4285,220.4285,220.1376,220.1467,3477.2797
2019-03-06 12:20:00,242.12,242.17,241.9,241.95,10487.229459431735,220.1285,220.174,219.9285,219.974,10487.2295
2019-03-06 12:25:00,241.96,242.04,241.83,242.02,4378.910657503334,219.9831,220.0558,219.8649,220.0376,4378.9107
2019-03-06 12:30:00,242.11,242.18,242.04,242.1,2666.9401989947687,220.1194,220.1831,220.0558,220.1103,2666.9402
2019-03-06 12:35:00,242.17,242.44,242.16,242.3,2256.6417068417272,220.174,220.4195,220.1649,220.2922,2256.6417
2019-03-06 12:40:00,242.32,242.55,242.32,242.47,2461.790952918248,220.3104,220.5195,220.3104,220.4467,2461.791
2019-03-06 12:45:00,242.43,242.58,242.29,242.29,3897.8356754538927,220.4104,220.5467,220.2831,220.2831,3897.8357
2019-03-06 12:50:00,242.3,242.47,242.07,242.17,4624.064006564776,220.2922,220.4467,220.0831,220.174,4624.064
2019-03-06 12:55:00,242.2,242.2,241.94,242.0,2155.0928300338496,220.2013,220.2013,219.9649,220.0194,2155.0928
2019-03-06 13:00:00,241.92,241.93,241.79,241.88,2527.4387116627345,219.9467,219.9558,219.8285,219.9103,2527.4387
2019-03-06 13:05:00,241.89,241.94,241.75,241.75,4923.581905836496,219.9194,219.9649,219.7921,219.7921,4923.5819
2019-03-06 13:10:00,241.79,242.03,241.79,242.01,5763.668068519848,219.8285,220.0467,219.8285,220.0285,5763.6681
2019-03-06 13:15:00,242.09,242.19,241.94,242.19,2779.772284336855,220.1012,220.1922,219.9649,220.1922,2779.7723
2019-03-06 13:20:00,242.15,242.15,241.9,241.93,2051.4924607652065,220.1558,220.1558,219.9285,219.9558,2051.4925
2019-03-06 13:25:00,241.9,241.93,241.66,241.76,3462.919273771669,219.9285,219.9558,219.7103,219.8012,3462.9193
2019-03-06 13:30:00,241.78,242.15,241.78,242.14,2077.136116524772,219.8194,220.1558,219.8194,220.1467,2077.1361
2019-03-06 13:35:00,242.13,242.41,242.01,242.41,4840.496461175505,220.1376,220.3922,220.0285,220.3922,4840.4965
2019-03-06 13:40:00,242.39,242.47,242.27,242.32,1846.343214688686,220.374,220.4467,220.2649,220.3104,1846.3432
2019-03-06 13:45:00,242.27,242.33,242.06,242.06,2256.6417068417272,220.2649,220.3194,220.074,220.074,2256.6417
2019-03-06 13:50:00,242.0,242.23,242.0,242.22,6042.6710431839165,220.0194,220.2285,220.0194,220.2194,6042.671
2019-03-06 13:55:00,242.29,242.73,242.27,242.72,3623.9614319417374,220.2831,220.6831,220.2649,220.674,3623.9614
2019-03-06 14:00:00,242.7,242.7,242.43,242.59,4506.103190070777,220.6558,220.6558,220.4104,220.5558,4506.1032
2019-03-06 14:05:00,242.62,242.63,242.41,242.59,4800.492358190583,220.5831,220.5922,220.3922,220.5558,4800.4924
2019-03-06 14:10:00,242.64,242.91,242.6,242.83,4000.410298492153,220.6013,220.8468,220.5649,220.774,4000.4103
2019-03-06 14:15:00,242.78,242.84,242.56,242.69,2692.583854754333,220.7286,220.7831,220.5286,220.6467,2692.5839
2019-03-06 14:20:00,242.67,243.04,242.67,243.02,3090.573392142784,220.6286,220.965,220.6286,220.9468,3090.5734
2019-03-06 14:25:00,243.05,243.07,242.85,242.92,5948.302389988717,220.974,220.9922,220.7922,220.8559,5948.3024
2019-03-06 14:30:00,242.94,243.12,242.81,242.81,5826.2385885731865,220.874,221.0377,220.7558,220.7558,5826.2386
2019-03-06 14:35:00,242.85,242.92,242.62,242.77,4051.697610011283,220.7922,220.8559,220.5831,220.7195,4051.6976
2019-03-06 14:40:00,242.73,243.07,242.73,242.93,4881.526310390809,220.6831,220.9922,220.6831,220.8649,4881.5263
2019-03-06 14:45:00,242.92,243.02,242.86,242.95,4001.436044722536,220.8559,220.9468,220.8013,220.8831,4001.436
2019-03-06 14:50:00,243.03,243.25,243.03,243.14,4808.698328033644,220.9559,221.1559,220.9559,221.0559,4808.6983
2019-03-06 14:55:00,243.13,243.34,243.06,243.08,4369.67894142989,221.0468,221.2377,220.9831,221.0013,4369.6789
2019-03-06 15:00:00,243.1,243.47,243.09,243.23,7485.895989332239,221.0195,221.3559,221.0104,221.1377,7485.896
2019-03-06 15:05:00,243.17,243.26,242.94,242.96,4872.294594317365,221.0831,221.165,220.874,220.8922,4872.2946
2019-03-06 15:10:00,242.95,243.07,242.83,242.88,14975.894963586008,220.8831,220.9922,220.774,220.8195,14975.895
2019-03-06 15:15:00,242.88,243.06,242.81,243.0,6030.362088419325,220.8195,220.9831,220.7558,220.9286,6030.3621
2019-03-06 15:20:00,243.07,243.34,243.07,243.21,11788.90142578726,220.9922,221.2377,220.9922,221.1195,11788.9014
2019-03-06 15:25:00,243.28,243.31,242.99,243.11,7233.562416658118,221.1832,221.2104,220.9195,221.0286,7233.5624
2019-03-06 15:30:00,243.08,243.29,243.03,243.13,7249.97435634424,221.0013,221.1922,220.9559,221.0468,7249.9744
2019-03-06 15:35:00,243.12,243.25,242.91,243.15,6747.3587034567645,221.0377,221.1559,220.8468,221.065,6747.3587
2019-03-06 15:40:00,243.17,243.48,243.16,243.48,8331.110883167505,221.0831,221.365,221.0741,221.365,8331.1109
2019-03-06 15:45:00,243.38,243.38,242.72,242.77,11556.057031490407,221.2741,221.2741,220.674,220.7195,11556.057
2019-03-06 15:50:00,242.78,243.09,242.78,242.79,14680.48004923582,220.7286,221.0104,220.7286,220.7377,14680.48
2019-03-06 15:55:00,242.86,242.86,242.32,242.34,45030.259513796285,220.8013,220.8013,220.3104,220.3285,45030.2595
2019-03-07 09:30:00,241.72,241.82,241.41,241.65,15578.008000820597,220.4509,220.5421,220.1681,220.387,15578.008
2019-03-07 09:35:00,241.4,241.77,241.18,241.77,4447.635654938968,220.159,220.4965,219.9584,220.4965,4447.6357
2019-03-07 09:40:00,241.69,242.05,241.38,241.42,6596.574007590521,220.4235,220.7518,220.1408,220.1773,6596.574
2019-03-07 09:45:00,241.24,241.71,241.24,241.43,4000.410298492153,220.0131,220.4417,220.0131,220.1864,4000.4103
2019-03-07 09:50:00,241.13,241.22,240.31,240.7,4858.959893322392,219.9128,219.9949,219.1649,219.5206,4858.9599
2019-03-07 09:55:00,240.85,240.85,240.25,240.33,5110.26771976613,219.6574,219.6574,219.1102,219.1832,5110.2677
2019-03-07 10:00:00,240.44,240.7,240.26,240.47,3642.424864088624,219.2835,219.5206,219.1193,219.3109,3642.4249
2019-03-07 10:05:00,240.6,240.75,240.35,240.35,8872.70489280952,219.4294,219.5662,219.2014,219.2014,8872.7049
2019-03-07 10:10:00,240.23,240.43,239.88,239.95,5207.713611652477,219.092,219.2744,218.7728,218.8366,5207.7136
2019-03-07 10:15:00,240.01,240.11,239.41,239.41,9456.35449789722,218.8913,218.9825,218.3441,218.3441,9456.3545
2019-03-07 10:20:00,239.56,240.36,239.54,240.36,4313.262898758847,218.4809,219.2105,218.4627,219.2105,4313.2629
2019-03-07 10:25:00,240.46,240.75,240.41,240.75,6636.578110575443,219.3017,219.5662,219.2561,219.5662,6636.5781
2019-03-07 10:30:00,240.79,241.04,240.72,241.02,3720.3815775977023,219.6027,219.8307,219.5389,219.8125,3720.3816
2019-03-07 10:35:00,240.96,240.96,240.32,240.41,3003.3849625602625,219.7577,219.7577,219.1741,219.2561,3003.385
2019-03-07 10:40:00,240.24,240.3,239.7,239.93,4468.15057954662,219.1011,219.1558,218.6086,218.8184,4468.1506
2019-03-07 10:45:00,239.72,240.59,239.72,240.59,2322.2894655862137,218.6268,219.4203,218.6268,219.4203,2322.2895
2019-03-07 10:50:00,240.53,240.93,240.41,240.93,2521.284234280439,219.3656,219.7304,219.2561,219.7304,2521.2842
2019-03-07 10:55:00,240.93,240.93,240.5,240.76,2256.6417068417272,219.7304,219.7304,219.3382,219.5753,2256.6417
2019-03-07 11:00:00,240.78,241.11,240.65,240.65,6154.47738229562,219.5936,219.8945,219.475,219.475,6154.4774
2019-03-07 11:05:00,240.75,240.75,240.3,240.54,3051.595035388245,219.5662,219.5662,219.1558,219.3747,3051.595
2019-03-07 11:10:00,240.56,240.78,240.46,240.71,5131.808390604165,219.3929,219.5936,219.3017,219.5297,5131.8084
2019-03-07 11:15:00,240.66,240.66,239.89,239.97,5573.905015899067,219.4841,219.4841,218.7819,218.8548,5573.905
2019-03-07 11:20:00,239.97,240.22,239.89,240.01,3934.7625397476654,218.8548,219.0829,218.7819,218.8913,3934.7625
2019-03-07 11:25:00,240.1,240.64,240.1,240.64,2850.548774233255,218.9734,219.4659,218.9734,219.4659,2850.5488
2019-03-07 11:30:00,240.65,241.25,240.55,241.11,6550.4154272233045,219.475,220.0222,219.3838,219.8945,6550.4154
2019-03-07 11:35:00,241.1,241.1,240.94,241.09,1333.4700994973844,219.8854,219.8854,219.7395,219.8763,1333.4701
2019-03-07 11:40:00,241.09,241.33,240.97,241.01,3003.3849625602625,219.8763,220.0952,219.7669,219.8033,3003.385
2019-03-07 11:45:00,241.05,241.14,240.9,240.92,1001.1283208534207,219.8398,219.9219,219.703,219.7213,1001.1283
2019-03-07 11:50:00,240.91,240.91,240.71,240.74,3809.621499640989,219.7121,219.7121,219.5297,219.5571,3809.6215
2019-03-07 11:55:00,240.69,240.69,240.46,240.61,2423.838342394092,219.5115,219.5115,219.3017,219.4385,2423.8383
2019-03-07 12:00:00,240.51,240.55,240.31,240.37,2386.9114781003177,219.3473,219.3838,219.1649,219.2197,2386.9115
2019-03-07 12:05:00,240.36,240.83,240.33,240.66,3333.6752487434605,219.2105,219.6392,219.1832,219.4841,3333.6752
2019-03-07 12:10:00,240.62,240.62,240.38,240.45,3338.8039798953737,219.4477,219.4477,219.2288,219.2926,3338.804
2019-03-07 12:15:00,240.59,240.67,240.46,240.62,7283.823981946866,219.4203,219.4933,219.3017,219.4477,7283.824
2019-03-07 12:20:00,240.61,240.89,240.5,240.89,4096.830444148118,219.4385,219.6939,219.3382,219.6939,4096.8304
2019-03-07 12:25:00,240.82,240.91,240.68,240.74,1749.9230690327213,219.6301,219.7121,219.5024,219.5571,1749.9231
2019-03-07 12:30:00,240.67,240.98,240.22,240.98,2974.6640681095496,219.4933,219.776,219.0829,219.776,2974.6641
2019-03-07 12:35:00,240.88,240.88,240.64,240.64,1174.4794337880808,219.6848,219.6848,219.4659,219.4659,1174.4794
2019-03-07 12:40:00,240.74,240.76,240.7,240.73,948.815263103908,219.5571,219.5753,219.5206,219.548,948.8153
2019-03-07 12:45:00,240.66,240.93,240.58,240.62,2287.414093753205,219.4841,219.7304,219.4112,219.4477,2287.4141
2019-03-07 12:50:00,240.72,241.14,240.66,241.14,2748.9998974253767,219.5389,219.9219,219.4841,219.9219,2748.9999
2019-03-07 12:55:00,241.13,241.13,240.93,240.93,1153.9645091804286,219.9128,219.9128,219.7304,219.7304,1153.9645
2019-03-07 13:00:00,240.85,240.98,240.8,240.85,2382.808493178788,219.6574,219.776,219.6118,219.6574,2382.8085
2019-03-07 13:05:00,240.92,240.93,240.62,240.72,2221.7663350087187,219.7213,219.7304,219.4477,219.5389,2221.7663
2019-03-07 13:10:00,240.73,240.91,240.73,240.88,1578.6234485588266,219.548,219.7121,219.548,219.6848,1578.6234
2019-03-07 13:15:00,240.89,240.89,240.64,240.67,1465.79136321674,219.6939,219.6939,219.4659,219.4933,1465.7914
2019-03-07 13:20:00,240.68,240.69,240.39,240.39,718.0223612678224,219.5024,219.5115,219.2379,219.2379,718.0224
2019-03-07 13:25:00,240.47,240.5,240.36,240.5,1846.343214688686,219.3109,219.3382,219.2105,219.3382,1846.3432
2019-03-07 13:30:00,240.42,240.42,240.24,240.27,1133.4495845727768,219.2653,219.2653,219.1011,219.1285,1133.4496
2019-03-07 13:35:00,240.22,240.36,240.21,240.36,1847.3689609190685,219.0829,219.2105,219.0737,219.2105,1847.369
2019-03-07 13:40:00,240.41,240.59,240.41,240.59,1128.3208534208636,219.2561,219.4203,219.2561,219.4203,1128.3209
2019-03-07 13:45:00,240.61,240.63,240.39,240.52,1570.4174787157656,219.4385,219.4568,219.2379,219.3565,1570.4175
2019-03-07 13:50:00,240.59,240.66,240.47,240.52,2904.9133244435325,219.4203,219.4841,219.3109,219.3565,2904.9133
2019-03-07 13:55:00,240.47,240.5,240.34,240.34,2154.067083803467,219.3109,219.3382,219.1923,219.1923,2154.0671
2019-03-07 14:00:00,240.48,240.53,240.23,240.25,3354.1901733511127,219.32,219.3656,219.092,219.1102,3354.1902
2019-03-07 14:05:00,240.27,240.27,239.96,239.96,3236.229356857113,219.1285,219.1285,218.8457,218.8457,3236.2294
2019-03-07 14:10:00,239.97,240.01,239.67,239.67,1641.1939686121652,218.8548,218.8913,218.5812,218.5812,1641.194
2019-03-07 14:15:00,239.66,239.73,239.58,239.73,820.5969843060826,218.5721,218.636,218.4992,218.636,820.597
2019-03-07 14:20:00,239.78,239.95,239.78,239.88,2982.8700379526103,218.6816,218.8366,218.6816,218.7728,2982.87
2019-03-07 14:25:00,239.84,239.94,239.76,239.87,1795.0559031695557,218.7363,218.8275,218.6633,218.7636,1795.0559
2019-03-07 14:30:00,239.9,240.06,239.55,239.64,4283.516258077751,218.791,218.9369,218.4718,218.5539,4283.5163
2019-03-07 14:35:00,239.63,239.88,239.59,239.73,7089.957944404554,218.5448,218.7728,218.5083,218.636,7089.9579
2019-03-07 14:40:00,239.77,240.09,239.64,240.07,3178.787567955688,218.6724,218.9643,218.5539,218.946,3178.7876
2019-03-07 14:45:00,239.99,240.11,239.69,239.88,3179.8133141860703,218.8731,218.9825,218.5995,218.7728,3179.8133
2019-03-07 14:50:00,239.77,239.9,239.5,239.7,3922.453584983075,218.6724,218.791,218.4262,218.6086,3922.4536
2019-03-07 14:55:00,239.76,239.88,239.59,239.78,7735.152323315211,218.6633,218.7728,218.5083,218.6816,7735.1523
2019-03-07 15:00:00,239.83,239.83,239.45,239.48,5201.559134270181,218.7272,218.7272,218.3806,218.408,5201.5591
2019-03-07 15:05:00,239.55,239.55,239.31,239.44,4311.211406298082,218.4718,218.4718,218.2529,218.3715,4311.2114
2019-03-07 15:10:00,239.47,239.83,239.47,239.76,4846.6509385578,218.3988,218.7272,218.3988,218.6633,4846.6509
2019-03-07 15:15:00,239.76,239.94,239.66,239.93,6278.592676171915,218.6633,218.8275,218.5721,218.8184,6278.5927
2019-03-07 15:20:00,239.89,240.13,239.87,239.88,4811.775566724792,218.7819,219.0008,218.7636,218.7728,4811.7756
2019-03-07 15:25:00,239.91,240.08,239.59,239.59,6553.492665914452,218.8001,218.9552,218.5083,218.5083,6553.4927
2019-03-07 15:30:00,239.64,239.79,239.5,239.5,4771.77146373987,218.5539,218.6907,218.4262,218.4262,4771.7715
2019-03-07 15:35:00,239.53,240.01,239.53,239.96,14049.646117550516,218.4536,218.8913,218.4536,218.8457,14049.6461
2019-03-07 15:40:00,239.93,239.94,239.77,239.8,10283.1059595856,218.8184,218.8275,218.6724,218.6998,10283.106
2019-03-07 15:45:00,239.8,240.04,239.73,239.92,14180.941635039491,218.6998,218.9187,218.636,218.8092,14180.9416
2019-03-07 15:50:00,239.94,240.07,239.79,240.06,18726.023181864806,218.8275,218.946,218.6907,218.9369,18726.0232
2019-03-07 15:55:00,240.08,240.63,240.08,240.48,39219.40711867884,218.9552,219.4568,218.9552,219.32,39219.4071
2019-03-08 09:30:00,239.45,240.25,239.07,239.09,18952.71309877936,218.3806,219.1102,218.034,218.0523,18952.7131
2019-03-08 09:35:00,239.42,239.71,239.24,239.67,5436.455021027798,218.3532,218.6177,218.1891,218.5812,5436.455
2019-03-08 09:40:00,239.58,239.6,239.07,239.13,7019.181454508154,218.4992,218.5174,218.034,218.0888,7019.1815
2019-03-08 09:45:00,239.04,239.47,238.97,239.47,5428.249051184736,218.0067,218.3988,217.9428,218.3988,5428.2491
2019-03-08 09:50:00,239.39,239.62,238.98,239.3,13391.117037644886,218.3259,218.5356,217.952,218.2438,13391.117
2019-03-08 09:55:00,239.3,239.49,238.96,238.96,8364.96050877013,218.2438,218.4171,217.9337,217.9337,8364.9605
2019-03-08 10:00:00,238.86,239.03,238.47,238.52,4351.215509283004,217.8425,217.9976,217.4868,217.5324,4351.2155
2019-03-08 10:05:00,238.5,238.5,237.92,238.02,5958.559852292543,217.5142,217.5142,216.9852,217.0764,5958.5599
2019-03-08 10:10:00,238.05,238.09,237.47,237.79,3607.549492255616,217.1038,217.1403,216.5748,216.8667,3607.5495
2019-03-08 10:15:00,237.71,237.88,237.48,237.78,6890.963175710329,216.7937,216.9487,216.5839,216.8575,6890.9632
2019-03-08 10:20:00,237.88,238.39,237.83,238.2,6455.021027797722,216.9487,217.4139,216.9031,217.2406,6455.021
2019-03-08 10:25:00,238.16,238.68,238.16,238.4,4398.399835880603,217.2041,217.6784,217.2041,217.423,4398.3998
2019-03-08 10:30:00,238.38,238.38,238.16,238.21,4378.910657503334,217.4048,217.4048,217.2041,217.2497,4378.9107
2019-03-08 10:35:00,238.18,238.3,237.98,238.04,5744.178890142579,217.2224,217.3318,217.04,217.0947,5744.1789
2019-03-08 10:40:00,238.09,238.81,237.7,238.71,3817.827469484049,217.1403,217.7969,216.7846,217.7057,3817.8275
2019-03-08 10:45:00,238.84,238.92,238.53,238.68,3198.276746332957,217.8243,217.8972,217.5416,217.6784,3198.2767
2019-03-08 10:50:00,238.7,238.7,237.9,237.99,6674.5307210996,217.6966,217.6966,216.967,217.0491,6674.5307
2019-03-08 10:55:00,237.95,238.0,237.68,237.78,5260.02666940199,217.0126,217.0582,216.7663,216.8575,5260.0267
2019-03-08 11:00:00,237.77,238.0,237.68,237.88,5380.038978356754,216.8484,217.0582,216.7663,216.9487,5380.039
2019-03-08 11:05:00,237.87,238.08,237.74,237.89,4896.912503846548,216.9396,217.1312,216.8211,216.9579,4896.9125
2019-03-08 11:10:00,237.99,238.17,237.84,238.04,8026.464252743871,217.0491,217.2132,216.9123,217.0947,8026.4643
2019-03-08 11:15:00,238.06,238.63,238.06,238.29,9581.495538003895,217.1129,217.6328,217.1129,217.3227,9581.4955
2019-03-08 11:20:00,238.22,238.36,238.06,238.31,3606.523746025233,217.2588,217.3865,217.1129,217.3409,3606.5237
2019-03-08 11:25:00,238.39,238.98,238.39,238.8,3741.922248435737,217.4139,217.952,217.4139,217.7878,3741.9222
2019-03-08 11:30:00,238.81,238.99,238.81,238.87,4304.031182685403,217.7969,217.9611,217.7969,217.8516,4304.0312
2019-03-08 11:35:00,238.9,239.11,238.79,238.89,4323.520361062673,217.879,218.0705,217.7787,217.8699,4323.5204
2019-03-08 11:40:00,238.9,238.94,238.67,238.84,3499.8461380654426,217.879,217.9155,217.6692,217.8243,3499.8461
2019-03-08 11:45:00,238.88,239.11,238.86,238.92,2474.09990768284,217.8608,218.0705,217.8425,217.8972,2474.0999
2019-03-08 11:50:00,238.82,239.29,238.82,239.23,3975.7923889629706,217.806,218.2347,217.806,218.18,3975.7924
2019-03-08 11:55:00,239.09,239.24,238.89,238.97,4826.1360139501485,218.0523,218.1891,217.8699,217.9428,4826.136
2019-03-08 12:00:00,238.97,238.97,238.68,238.83,4500.974458918863,217.9428,217.9428,217.6784,217.8152,4500.9745
2019-03-08 12:05:00,238.7,238.83,238.48,238.53,5009.744589188635,217.6966,217.8152,217.496,217.5416,5009.7446
2019-03-08 12:10:00,238.56,238.81,238.51,238.81,2256.6417068417272,217.5689,217.7969,217.5233,217.7969,2256.6417
2019-03-08 12:15:00,238.76,238.85,238.57,238.58,6388.3475228228535,217.7513,217.8334,217.578,217.5872,6388.3475
2019-03-08 12:20:00,238.66,238.66,238.51,238.65,3079.290183608576,217.6601,217.6601,217.5233,217.651,3079.2902
2019-03-08 12:25:00,238.76,238.87,238.6,238.68,10696.481690429788,217.7513,217.8516,217.6054,217.6784,10696.4817
2019-03-08 12:30:00,238.68,238.68,238.56,238.65,3283.413683454713,217.6784,217.6784,217.5689,217.651,3283.4137
2019-03-08 12:35:00,238.63,238.67,238.5,238.59,5674.428146476562,217.6328,217.6692,217.5142,217.5963,5674.4281
2019-03-08 12:40:00,238.63,238.7,238.51,238.61,2178.6849933326494,217.6328,217.6966,217.5233,217.6145,2178.685
2019-03-08 12:45:00,238.58,238.64,238.37,238.39,4763.56549389681,217.5872,217.6419,217.3956,217.4139,4763.5655
2019-03-08 12:50:00,238.44,238.46,238.24,238.37,3465.996512462817,217.4595,217.4777,217.2771,217.3956,3465.9965
2019-03-08 12:55:00,238.32,238.36,238.17,238.34,4149.14350189763,217.35,217.3865,217.2132,217.3683,4149.1435
2019-03-08 13:00:00,238.32,238.46,238.19,238.29,3064.929736383219,217.35,217.4777,217.2315,217.3227,3064.9297
2019-03-08 13:05:00,238.24,238.34,238.1,238.1,4260.949841009334,217.2771,217.3683,217.1494,217.1494,4260.9498
2019-03-08 13:10:00,238.34,238.59,238.34,238.48,2180.7364857934144,217.3683,217.5963,217.3683,217.496,2180.7365
2019-03-08 13:15:00,238.47,238.51,238.2,238.37,4061.955072315109,217.4868,217.5233,217.2406,217.3956,4061.9551
2019-03-08 13:20:00,238.29,238.31,238.1,238.21,2284.3368550620576,217.3227,217.3409,217.1494,217.2497,2284.3369
2019-03-08 13:25:00,238.2,238.34,238.13,238.34,4165.555441583752,217.2406,217.3683,217.1768,217.3683,4165.5554
2019-03-08 13:30:00,238.29,238.29,238.16,238.29,2621.807364857934,217.3227,217.3227,217.2041,217.3227,2621.8074
2019-03-08 13:35:00,238.28,238.36,238.19,238.36,1152.938762950046,217.3136,217.3865,217.2315,217.3865,1152.9388
2019-03-08 13:40:00,238.42,238.53,238.34,238.44,1538.6193455739049,217.4412,217.5416,217.3683,217.4595,1538.6193
2019-03-08 13:45:00,238.52,238.71,238.39,238.61,3712.1756077546415,217.5324,217.7057,217.4139,217.6145,3712.1756
2019-03-08 13:50:00,238.56,238.68,238.45,238.45,1743.7685916504256,217.5689,217.6784,217.4686,217.4686,1743.7686
2019-03-08 13:55:00,238.41,238.52,238.4,238.4,1128.3208534208636,217.4321,217.5324,217.423,217.423,1128.3209
2019-03-08 14:00:00,238.49,238.5,238.19,238.32,1958.1495538003896,217.5051,217.5142,217.2315,217.35,1958.1496
2019-03-08 14:05:00,238.38,238.4,238.27,238.32,718.0223612678224,217.4048,217.423,217.3044,217.35,718.0224
2019-03-08 14:10:00,238.37,238.47,238.28,238.29,5391.322186890963,217.3956,217.4868,217.3136,217.3227,5391.3222
2019-03-08 14:15:00,238.38,238.44,238.29,238.33,5539.029644066058,217.4048,217.4595,217.3227,217.3592,5539.0296
2019-03-08 14:20:00,238.46,238.92,238.46,238.87,3641.399117858242,217.4777,217.8972,217.4777,217.8516,3641.3991
2019-03-08 14:25:00,238.86,239.1,238.85,238.99,3606.523746025233,217.8425,218.0614,217.8334,217.9611,3606.5237
2019-03-08 14:30:00,239.06,239.09,238.99,239.03,2642.322289465586,218.0249,218.0523,217.9611,217.9976,2642.3223
2019-03-08 14:35:00,238.87,239.08,238.87,238.93,2385.885731869935,217.8516,218.0432,217.8516,217.9064,2385.8857
2019-03-08 14:40:00,238.97,239.26,238.97,239.19,3195.1995076418093,217.9428,218.2073,217.9428,218.1435,3195.1995
2019-03-08 14:45:00,239.16,239.39,239.1,239.29,5036.413991178582,218.1161,218.3259,218.0614,218.2347,5036.414
2019-03-08 14:50:00,239.28,239.83,239.28,239.83,2257.6674530721098,218.2256,218.7272,218.2256,218.7272,2257.6675
2019-03-08 14:55:00,239.75,239.75,239.54,239.54,2387.9372243307007,218.6542,218.6542,218.4627,218.4627,2387.9372
2019-03-08 15:00:00,239.54,239.61,239.39,239.58,3302.9028618319826,218.4627,218.5265,218.3259,218.4992,3302.9029
2019-03-08 15:05:00,239.47,239.85,239.45,239.61,4716.38116729921,218.3988,218.7454,218.3806,218.5265,4716.3812
2019-03-08 15:10:00,239.55,239.6,239.4,239.47,2769.514822033029,218.4718,218.5174,218.335,218.3988,2769.5148
2019-03-08 15:15:00,239.56,239.59,239.36,239.5,5333.880397989537,218.4809,218.5083,218.2985,218.4262,5333.8804
2019-03-08 15:20:00,239.56,239.56,239.31,239.31,3981.946866345266,218.4809,218.4809,218.2529,218.2529,3981.9469
2019-03-08 15:25:00,239.43,239.47,239.31,239.41,4446.609908708585,218.3624,218.3988,218.2529,218.3441,4446.6099
2019-03-08 15:30:00,239.37,239.93,239.3,239.84,6571.95609806134,218.3076,218.8184,218.2438,218.7363,6571.9561
2019-03-08 15:35:00,239.81,239.84,239.58,239.65,15355.42106882757,218.7089,218.7363,218.4992,218.563,15355.4211
2019-03-08 15:40:00,239.7,240.0,239.69,239.96,8706.534003487537,218.6086,218.8822,218.5995,218.8457,8706.534
2019-03-08 15:45:00,239.95,240.21,239.86,240.01,14162.478202892604,218.8366,219.0737,218.7545,218.8913,14162.4782
2019-03-08 15:50:00,240.11,240.54,240.1,240.33,13127.500256436557,218.9825,219.3747,218.9734,219.1832,13127.5003
2019-03-08 15:55:00,240.27,240.81,240.27,240.53,41704.79023489588,219.1285,219.6209,219.1285,219.3656,41704.7902
2019-03-11 09:30:00,241.68,242.55,241.51,242.06,14415.837521797106,220.4144,221.2078,220.2593,220.7609,14415.8375
2019-03-11 09:35:00,242.3,242.36,241.85,241.9,3882.4494819981537,220.9798,221.0346,220.5694,220.615,3882.4495
2019-03-11 09:40:00,242.09,242.25,241.82,241.82,4764.591240127193,220.7883,220.9342,220.5421,220.5421,4764.5912
2019-03-11 09:45:00,242.12,242.44,241.86,242.36,2359.216329879988,220.8157,221.1075,220.5785,221.0346,2359.2163
2019-03-11 09:50:00,242.21,242.31,242.01,242.2,1436.0447225356447,220.8977,220.9889,220.7153,220.8886,1436.0447
2019-03-11 09:55:00,242.32,242.38,242.13,242.31,3504.974869217356,220.9981,221.0528,220.8248,220.9889,3504.9749
2019-03-11 10:00:00,242.14,242.39,242.1,242.19,4821.007282798236,220.8339,221.0619,220.7974,220.8795,4821.0073
2019-03-11 10:05:00,242.09,242.19,241.58,241.75,2266.899169145553,220.7883,220.8795,220.3232,220.4782,2266.8992
2019-03-11 10:10:00,241.7,242.21,241.7,242.21,3384.962560262591,220.4326,220.8977,220.4326,220.8977,3384.9626
2019-03-11 10:15:00,242.21,242.38,241.88,242.38,9722.022771566317,220.8977,221.0528,220.5968,221.0528,9722.0228
2019-03-11 10:20:00,242.33,242.66,242.32,242.41,1273.9768181351933,221.0072,221.3082,220.9981,221.0802,1273.9768
2019-03-11 10:25:00,242.42,242.56,242.33,242.42,1128.3208534208636,221.0893,221.217,221.0072,221.0893,1128.3209
2019-03-11 10:30:00,242.3,242.42,242.2,242.2,923.171607344343,220.9798,221.0893,220.8886,220.8886,923.1716
2019-03-11 10:35:00,242.39,242.39,242.18,242.21,2090.4708175197457,221.0619,221.0619,220.8704,220.8977,2090.4708
2019-03-11 10:40:00,242.25,242.39,242.1,242.39,1333.4700994973844,220.9342,221.0619,220.7974,221.0619,1333.4701
2019-03-11 10:45:00,242.33,242.47,242.31,242.43,1897.630526207816,221.0072,221.1349,220.9889,221.0984,1897.6305
2019-03-11 10:50:00,242.44,242.73,242.4,242.72,2307.9290183608573,221.1075,221.372,221.071,221.3629,2307.929
2019-03-11 10:55:00,242.59,242.63,242.5,242.5,760.077956713509,221.2443,221.2808,221.1622,221.1622,760.078
2019-03-11 11:00:00,242.64,242.99,242.62,242.99,7196.635552364345,221.2899,221.6091,221.2717,221.6091,7196.6356
2019-03-11 11:05:00,242.99,243.12,242.72,242.85,3817.827469484049,221.6091,221.7277,221.3629,221.4814,3817.8275
2019-03-11 11:10:00,242.74,243.06,242.74,242.81,2831.059595855985,221.3811,221.673,221.3811,221.445,2831.0596
2019-03-11 11:15:00,242.88,242.88,242.29,242.39,6405.785208739358,221.5088,221.5088,220.9707,221.0619,6405.7852
2019-03-11 11:20:00,242.44,242.48,242.3,242.43,3721.407323828085,221.1075,221.144,220.9798,221.0984,3721.4073
2019-03-11 11:25:00,242.36,242.48,242.15,242.48,4164.52969535337,221.0346,221.144,220.843,221.144,4164.5297
2019-03-11 11:30:00,242.48,242.49,242.41,242.44,1990.973433172633,221.144,221.1531,221.0802,221.1075,1990.9734
2019-03-11 11:35:00,242.47,242.8,242.4,242.8,2446.404759462509,221.1349,221.4358,221.071,221.4358,2446.4048
2019-03-11 11:40:00,242.69,242.82,242.57,242.57,7430.505692891578,221.3355,221.4541,221.2261,221.2261,7430.5057
2019-03-11 11:45:00,242.63,242.63,242.38,242.41,2764.386090881116,221.2808,221.2808,221.0528,221.0802,2764.3861
2019-03-11 11:50:00,242.46,242.48,242.21,242.44,5044.619961021643,221.1258,221.144,220.8977,221.1075,5044.62
2019-03-11 11:55:00,242.4,242.56,242.37,242.56,1344.753308031593,221.071,221.217,221.0437,221.217,1344.7533
2019-03-11 12:00:00,242.53,242.68,242.41,242.64,2998.2562314083493,221.1896,221.3264,221.0802,221.2899,2998.2562
2019-03-11 12:05:00,242.68,242.78,242.62,242.78,2272.027900297466,221.3264,221.4176,221.2717,221.4176,2272.0279
2019-03-11 12:10:00,242.71,242.9,242.71,242.82,22660.785721612472,221.3538,221.527,221.3538,221.4541,22660.7857
2019-03-11 12:15:00,242.82,242.82,242.56,242.56,3077.2386911478097,221.4541,221.4541,221.217,221.217,3077.2387
2019-03-11 12:20:00,242.56,242.62,242.5,242.55,1846.343214688686,221.217,221.2717,221.1622,221.2078,1846.3432
2019-03-11 12:25:00,242.55,242.72,242.48,242.57,1846.343214688686,221.2078,221.3629,221.144,221.2261,1846.3432
2019-03-11 12:30:00,242.66,242.69,242.63,242.64,1038.0551851471946,221.3082,221.3355,221.2808,221.2899,1038.0552
2019-03-11 12:35:00,242.62,242.64,242.41,242.41,2743.871166273464,221.2717,221.2899,221.0802,221.0802,2743.8712
2019-03-11 12:40:00,242.45,242.55,242.37,242.55,1128.3208534208636,221.1166,221.2078,221.0437,221.2078,1128.3209
2019-03-11 12:45:00,242.56,242.68,242.47,242.47,2679.24915375936,221.217,221.3264,221.1349,221.1349,2679.2492
2019-03-11 12:50:00,242.34,242.53,242.34,242.34,2445.3790132321265,221.0163,221.1896,221.0163,221.0163,2445.379
2019-03-11 12:55:00,242.3,242.36,242.25,242.31,1089.342496666325,220.9798,221.0346,220.9342,220.9889,1089.3425
2019-03-11 13:00:00,242.31,242.31,242.13,242.25,1753.0003077238691,220.9889,220.9889,220.8248,220.9342,1753.0003
2019-03-11 13:05:00,242.22,242.25,242.18,242.18,1294.4917427428454,220.9069,220.9342,220.8704,220.8704,1294.4917
2019-03-11 13:10:00,242.3,242.46,242.19,242.46,1271.925325674428,220.9798,221.1258,220.8795,221.1258,1271.9253
2019-03-11 13:15:00,242.5,242.75,242.5,242.75,1641.1939686121652,221.1622,221.3902,221.1622,221.3902,1641.194
2019-03-11 13:20:00,242.8,242.92,242.69,242.7,2679.24915375936,221.4358,221.5453,221.3355,221.3446,2679.2492
2019-03-11 13:25:00,242.63,242.74,242.57,242.66,1436.0447225356447,221.2808,221.3811,221.2261,221.3082,1436.0447
2019-03-11 13:30:00,242.64,242.71,242.55,242.69,3282.3879372243305,221.2899,221.3538,221.2078,221.3355,3282.3879
2019-03-11 13:35:00,242.72,242.86,242.68,242.68,2836.1883270078984,221.3629,221.4906,221.3264,221.3264,2836.1883
2019-03-11 13:40:00,242.64,242.67,242.56,242.6,3184.9420453379835,221.2899,221.3173,221.217,221.2534,3184.942
2019-03-11 13:45:00,242.62,242.7,242.56,242.64,1755.0518001846342,221.2717,221.3446,221.217,221.2899,1755.0518
2019-03-11 13:50:00,242.72,242.88,242.59,242.88,3794.2353061852496,221.3629,221.5088,221.2443,221.5088,3794.2353
2019-03-11 13:55:00,242.85,243.0,242.79,243.0,3128.5260026669403,221.4814,221.6182,221.4267,221.6182,3128.526
2019-03-11 14:00:00,242.88,242.88,242.71,242.81,2461.790952918248,221.5088,221.5088,221.3538,221.445,2461.791
2019-03-11 14:05:00,242.75,242.78,242.56,242.61,1538.6193455739049,221.3902,221.4176,221.217,221.2626,1538.6193
2019-03-11 14:10:00,242.66,242.84,242.64,242.77,2249.461483229049,221.3082,221.4723,221.2899,221.4085,2249.4615
2019-03-11 14:15:00,242.77,242.95,242.75,242.93,2461.790952918248,221.4085,221.5726,221.3902,221.5544,2461.791
2019-03-11 14:20:00,242.9,243.01,242.9,243.01,923.171607344343,221.527,221.6274,221.527,221.6274,923.1716
2019-03-11 14:25:00,242.92,242.94,242.83,242.91,2323.3152118165963,221.5453,221.5635,221.4632,221.5362,2323.3152
2019-03-11 14:30:00,242.95,243.11,242.93,243.02,1436.0447225356447,221.5726,221.7186,221.5544,221.6365,1436.0447
2019-03-11 14:35:00,243.06,243.27,243.0,243.18,3384.962560262591,221.673,221.8645,221.6182,221.7824,3384.9626
2019-03-11 14:40:00,243.05,243.07,242.79,242.8,1589.9066570930352,221.6638,221.6821,221.4267,221.4358,1589.9067
2019-03-11 14:45:00,242.8,242.87,242.74,242.81,3351.112934659965,221.4358,221.4997,221.3811,221.445,3351.1129
2019-03-11 14:50:00,242.78,242.85,242.54,242.59,5641.604267104318,221.4176,221.4814,221.1987,221.2443,5641.6043
2019-03-11 14:55:00,242.58,242.75,242.57,242.75,5587.239716894041,221.2352,221.3902,221.2261,221.3902,5587.2397
2019-03-11 15:00:00,242.66,242.76,242.63,242.67,3288.542414606626,221.3082,221.3994,221.2808,221.3173,3288.5424
2019-03-11 15:05:00,242.63,242.91,242.63,242.82,3713.201353985024,221.2808,221.5362,221.2808,221.4541,3713.2014
2019-03-11 15:10:00,242.88,242.93,242.82,242.83,1795.0559031695557,221.5088,221.5544,221.4541,221.4632,1795.0559
2019-03-11 15:15:00,242.85,243.04,242.85,243.04,2137.655144117345,221.4814,221.6547,221.4814,221.6547,2137.6551
2019-03-11 15:20:00,243.03,243.38,243.02,243.38,4220.945738024413,221.6456,221.9648,221.6365,221.9648,4220.9457
2019-03-11 15:25:00,243.33,243.35,242.95,243.05,3827.059185557493,221.9192,221.9374,221.5726,221.6638,3827.0592
2019-03-11 15:30:00,243.09,243.31,243.08,243.26,4102.984921530413,221.7003,221.901,221.6912,221.8554,4102.9849
2019-03-11 15:35:00,243.26,243.38,243.18,243.28,4277.361780695455,221.8554,221.9648,221.7824,221.8736,4277.3618
2019-03-11 15:40:00,243.23,243.33,243.15,243.32,7592.573597292029,221.828,221.9192,221.755,221.9101,7592.5736
2019-03-11 15:45:00,243.36,243.7,243.36,243.6,9523.02800287209,221.9466,222.2566,221.9466,222.1654,9523.028
2019-03-11 15:50:00,243.57,243.65,243.38,243.45,10951.892501795057,222.1381,222.211,221.9648,222.0286,10951.8925
2019-03-11 15:55:00,243.52,243.68,243.3,243.66,48284.95230280029,222.0925,222.2384,221.8918,222.2202,48284.9523
2019-03-12 09:30:00,244.5,244.5,243.78,243.87,15347.21509898451,222.9863,222.9863,222.3296,222.4117,15347.2151
2019-03-12 09:35:00,243.94,244.7,243.94,244.7,2461.790952918248,222.4755,223.1687,222.4755,223.1687,2461.791
2019-03-12 09:40:00,244.65,244.73,244.33,244.33,4857.934147092009,223.1231,223.196,222.8312,222.8312,4857.9341
2019-03-12 09:45:00,244.33,244.77,244.25,244.68,7334.085547235613,222.8312,223.2325,222.7582,223.1504,7334.0855
2019-03-12 09:50:00,244.65,245.06,244.51,244.79,5762.6423222894655,223.1231,223.497,222.9954,223.2507,5762.6423
2019-03-12 09:55:00,244.73,244.82,244.48,244.5,6323.725510308749,223.196,223.2781,222.968,222.9863,6323.7255
2019-03-12 10:00:00,244.48,244.57,244.3,244.52,8277.772079187609,222.968,223.0501,222.8038,223.0045,8277.7721
2019-03-12 10:05:00,244.67,244.84,244.52,244.77,5036.413991178582,223.1413,223.2963,223.0045,223.2325,5036.414
2019-03-12 10:10:00,244.87,245.02,244.66,244.99,4863.062878243923,223.3237,223.4605,223.1322,223.4331,4863.0629
2019-03-12 10:15:00,244.85,244.99,244.65,244.79,19804.082469996923,223.3055,223.4331,223.1231,223.2507,19804.0825
2019-03-12 10:20:00,244.83,244.99,244.65,244.82,4340.958046979177,223.2872,223.4331,223.1231,223.2781,4340.958
2019-03-12 10:25:00,244.9,245.06,244.85,245.05,1333.4700994973844,223.3511,223.497,223.3055,223.4879,1333.4701
2019-03-12 10:30:00,245.02,245.64,245.02,245.5,2910.0420555954456,223.4605,224.0259,223.4605,223.8983,2910.0421
2019-03-12 10:35:00,245.41,245.43,245.13,245.43,1333.4700994973844,223.8162,223.8344,223.5608,223.8344,1333.4701
2019-03-12 10:40:00,245.24,245.47,245.24,245.47,2861.831982767463,223.6611,223.8709,223.6611,223.8709,2861.832
2019-03-12 10:45:00,245.38,245.81,245.26,245.81,2996.204738947584,223.7888,224.181,223.6794,224.181,2996.2047
2019-03-12 10:50:00,245.78,246.02,245.6,245.65,3003.3849625602625,224.1536,224.3725,223.9895,224.0351,3003.385
2019-03-12 10:55:00,245.62,245.62,245.31,245.49,3995.28156734024,224.0077,224.0077,223.725,223.8891,3995.2816
2019-03-12 11:00:00,245.43,245.53,245.36,245.48,2954.149143501897,223.8344,223.9256,223.7706,223.88,2954.1491
2019-03-12 11:05:00,245.56,245.82,245.56,245.8,3504.974869217356,223.953,224.1901,223.953,224.1719,3504.9749
2019-03-12 11:10:00,245.84,245.88,245.34,245.48,5764.693814750231,224.2083,224.2448,223.7523,223.88,5764.6938
2019-03-12 11:15:00,245.43,245.72,245.34,245.64,3118.268540363114,223.8344,224.0989,223.7523,224.0259,3118.2685
2019-03-12 11:20:00,245.63,245.69,245.6,245.6,2025.8488050056408,224.0168,224.0715,223.9895,223.9895,2025.8488
2019-03-12 11:25:00,245.45,245.55,245.33,245.48,3231.1006257052004,223.8527,223.9439,223.7432,223.88,3231.1006
2019-03-12 11:30:00,245.46,245.48,245.25,245.25,2959.2778746538106,223.8618,223.88,223.6703,223.6703,2959.2779
2019-03-12 11:35:00,245.27,245.36,245.2,245.26,4508.154682531542,223.6885,223.7706,223.6247,223.6794,4508.1547
2019-03-12 11:40:00,245.22,245.34,245.15,245.29,3229.049133244436,223.6429,223.7523,223.5791,223.7067,3229.0491
2019-03-12 11:45:00,245.3,245.3,245.06,245.1,3497.794645604677,223.7159,223.7159,223.497,223.5335,3497.7946
2019-03-12 11:50:00,245.14,245.46,245.14,245.35,4746.127807980305,223.5699,223.8618,223.5699,223.7615,4746.1278
2019-03-12 11:55:00,245.35,245.83,245.32,245.72,13162.375628269563,223.7615,224.1992,223.7341,224.0989,13162.3756
2019-03-12 12:00:00,245.78,245.86,245.62,245.84,6639.655349266591,224.1536,224.2266,224.0077,224.2083,6639.6553
2019-03-12 12:05:00,245.89,245.9,245.65,245.7,5261.052415632373,224.2539,224.2631,224.0351,224.0807,5261.0524
2019-03-12 12:10:00,245.65,245.8,245.65,245.79,1641.1939686121652,224.0351,224.1719,224.0351,224.1627,1641.194
2019-03-12 12:15:00,245.9,245.95,245.65,245.7,15613.909118883988,224.2631,224.3087,224.0351,224.0807,15613.9091
2019-03-12 12:20:00,245.71,245.71,245.47,245.63,4804.595343112114,224.0898,224.0898,223.8709,224.0168,4804.5953
2019-03-12 12:25:00,245.61,245.69,245.46,245.51,3487.537183300851,223.9986,224.0715,223.8618,223.9074,3487.5372
2019-03-12 12:30:00,245.44,245.6,245.37,245.37,1486.3062878243925,223.8435,223.9895,223.7797,223.7797,1486.3063
2019-03-12 12:35:00,245.41,245.44,245.21,245.23,3590.111806339112,223.8162,223.8435,223.6338,223.652,3590.1118
2019-03-12 12:40:00,245.23,245.27,245.15,245.15,1381.6801723253666,223.652,223.6885,223.5791,223.5791,1381.6802
2019-03-12 12:45:00,245.14,245.31,245.14,245.26,2519.2327418196737,223.5699,223.725,223.5699,223.6794,2519.2327
2019-03-12 12:50:00,245.19,245.28,245.14,245.2,3286.490922145861,223.6155,223.6976,223.5699,223.6247,3286.4909
2019-03-12 12:55:00,245.22,245.34,245.21,245.34,2256.6417068417272,223.6429,223.7523,223.6338,223.7523,2256.6417
2019-03-12 13:00:00,245.33,245.47,245.28,245.32,2564.365575956508,223.7432,223.8709,223.6976,223.7341,2564.3656
2019-03-12 13:05:00,245.4,245.57,245.38,245.47,4817.930044107087,223.8071,223.9621,223.7888,223.8709,4817.93
2019-03-12 13:10:00,245.44,245.44,245.24,245.24,923.171607344343,223.8435,223.8435,223.6611,223.6611,923.1716
2019-03-12 13:15:00,245.25,245.42,245.24,245.42,5681.60837008924,223.6703,223.8253,223.6611,223.8253,5681.6084
2019-03-12 13:20:00,245.42,245.77,245.42,245.71,5278.490101548877,223.8253,224.1445,223.8253,224.0898,5278.4901
2019-03-12 13:25:00,245.74,245.74,245.52,245.62,5374.910247204842,224.1171,224.1171,223.9165,224.0077,5374.9102
2019-03-12 13:30:00,245.55,245.65,245.53,245.64,2495.640578520874,223.9439,224.0351,223.9256,224.0259,2495.6406
2019-03-12 13:35:00,245.57,245.63,245.46,245.63,4511.231921222689,223.9621,224.0168,223.8618,224.0168,4511.2319
2019-03-12 13:40:00,245.64,245.72,245.52,245.57,3160.3241358088007,224.0259,224.0989,223.9165,223.9621,3160.3241
2019-03-12 13:45:00,245.58,245.67,245.52,245.55,1581.7006872499742,223.9712,224.0533,223.9165,223.9439,1581.7007
2019-03-12 13:50:00,245.63,245.74,245.62,245.64,2254.590214380962,224.0168,224.1171,224.0077,224.0259,2254.5902
2019-03-12 13:55:00,245.68,245.68,245.46,245.53,9640.988819366088,224.0624,224.0624,223.8618,223.9256,9640.9888
2019-03-12 14:00:00,245.43,245.5,245.41,245.49,5518.514719458406,223.8344,223.8983,223.8162,223.8891,5518.5147
2019-03-12 14:05:00,245.48,245.49,245.39,245.49,2449.4819981536566,223.88,223.8891,223.7979,223.8891,2449.482
2019-03-12 14:10:00,245.54,245.67,245.51,245.51,5521.591958149554,223.9347,224.0533,223.9074,223.9074,5521.592
2019-03-12 14:15:00,245.55,245.59,245.45,245.53,5118.473689609191,223.9439,223.9803,223.8527,223.9256,5118.4737
2019-03-12 14:20:00,245.53,245.67,245.4,245.4,6154.47738229562,223.9256,224.0533,223.8071,223.8071,6154.4774
2019-03-12 14:25:00,245.39,245.43,245.24,245.24,5356.446815057954,223.7979,223.8344,223.6611,223.6611,5356.4468
2019-03-12 14:30:00,245.28,245.3,245.19,245.22,2537.6961739665608,223.6976,223.7159,223.6155,223.6429,2537.6962
2019-03-12 14:35:00,245.31,245.37,245.28,245.28,1743.7685916504256,223.725,223.7797,223.6976,223.6976,1743.7686
2019-03-12 14:40:00,245.34,245.39,245.28,245.31,3041.337573084418,223.7523,223.7979,223.6976,223.725,3041.3376
2019-03-12 14:45:00,245.29,245.44,245.23,245.42,5333.880397989537,223.7067,223.8435,223.652,223.8253,5333.8804
2019-03-12 14:50:00,245.47,245.53,245.41,245.44,3318.2890552877216,223.8709,223.9256,223.8162,223.8435,3318.2891
2019-03-12 14:55:00,245.49,245.5,245.28,245.44,7331.008308544466,223.8891,223.8983,223.6976,223.8435,7331.0083
2019-03-12 15:00:00,245.42,245.44,245.28,245.35,4726.638629603036,223.8253,223.8435,223.6976,223.7615,4726.6386
2019-03-12 15:05:00,245.43,245.43,245.23,245.37,5415.940096420145,223.8344,223.8344,223.652,223.7797,5415.9401
2019-03-12 15:10:00,245.38,245.38,245.05,245.05,3493.691660683147,223.7888,223.7888,223.4879,223.4879,3493.6917
2019-03-12 15:15:00,245.05,245.05,244.58,244.58,12466.91968407016,223.4879,223.4879,223.0592,223.0592,12466.9197
2019-03-12 15:20:00,244.54,244.87,244.47,244.84,11244.230177454096,223.0227,223.3237,222.9589,223.2963,11244.2302
2019-03-12 15:25:00,244.88,245.15,244.8,245.04,6049.851266796594,223.3328,223.5791,223.2599,223.4787,6049.8513
2019-03-12 15:30:00,244.99,245.11,244.84,245.02,8464.457893117242,223.4331,223.5426,223.2963,223.4605,8464.4579
2019-03-12 15:35:00,245.01,245.01,244.5,244.63,14285.567750538516,223.4514,223.4514,222.9863,223.1048,14285.5678
2019-03-12 15:40:00,244.58,244.78,244.41,244.77,15540.05539029644,223.0592,223.2416,222.9042,223.2325,15540.0554
2019-03-12 15:45:00,244.77,244.87,244.55,244.55,17986.46014975895,223.2325,223.3237,223.0319,223.0319,17986.4601
2019-03-12 15:50:00,244.56,244.56,244.24,244.25,24072.21253461893,223.041,223.041,222.7491,222.7582,24072.2125
2019-03-12 15:55:00,244.26,244.41,244.05,244.34,59703.55933941942,222.7674,222.9042,222.5758,222.8403,59703.5593
2019-03-13 09:30:00,245.47,245.83,244.98,245.83,11621.704790234897,223.8709,224.1992,223.424,224.1992,11621.7048
2019-03-13 09:35:00,246.06,246.06,245.69,245.84,8610.113857831571,224.409,224.409,224.0715,224.2083,8610.1139
2019-03-13 09:40:00,245.87,246.22,245.8,246.22,7747.461278079802,224.2357,224.5549,224.1719,224.5549,7747.4613
2019-03-13 09:45:00,246.14,246.83,246.06,246.83,12174.582008411118,224.4819,225.1112,224.409,225.1112,12174.582
2019-03-13 09:50:00,246.94,247.49,246.89,247.33,9949.738434711251,225.2116,225.7132,225.166,225.5672,9949.7384
2019-03-13 09:55:00,247.29,247.61,246.86,246.88,7281.772489486101,225.5308,225.8226,225.1386,225.1568,7281.7725
2019-03-13 10:00:00,246.78,246.88,246.64,246.76,2256.6417068417272,225.0656,225.1568,224.9379,225.0474,2256.6417
2019-03-13 10:05:00,246.76,246.77,246.33,246.33,8762.95004615858,225.0474,225.0565,224.6552,224.6552,8762.95
2019-03-13 10:10:00,246.38,246.69,246.38,246.65,4769.719971279105,224.7008,224.9836,224.7008,224.9471,4769.72
2019-03-13 10:15:00,246.73,247.25,246.73,247.25,3032.105857010976,225.02,225.4943,225.02,225.4943,3032.1059
2019-03-13 10:20:00,247.2,247.2,246.63,246.63,3086.470407221253,225.4487,225.4487,224.9288,224.9288,3086.4704
2019-03-13 10:25:00,246.8,247.01,246.79,246.8,3532.6700174376856,225.0839,225.2754,225.0748,225.0839,3532.67
2019-03-13 10:30:00,246.85,246.9,246.59,246.59,3079.290183608576,225.1295,225.1751,224.8923,224.8923,3079.2902
2019-03-13 10:35:00,246.63,246.91,246.63,246.9,3384.962560262591,224.9288,225.1842,224.9288,225.1751,3384.9626
2019-03-13 10:40:00,246.88,246.99,246.8,246.89,3314.1860703661914,225.1568,225.2572,225.0839,225.166,3314.1861
2019-03-13 10:45:00,246.96,247.14,246.96,247.01,2511.026771976613,225.2298,225.394,225.2298,225.2754,2511.0268
2019-03-13 10:50:00,247.09,247.38,247.01,247.31,1025.7462303826032,225.3484,225.6128,225.2754,225.549,1025.7462
2019-03-13 10:55:00,247.26,247.37,246.98,247.32,6749.41019591753,225.5034,225.6037,225.248,225.5581,6749.4102
2019-03-13 11:00:00,247.27,247.38,247.09,247.22,4056.826341163196,225.5125,225.6128,225.3484,225.4669,4056.8263
2019-03-13 11:05:00,247.33,247.52,247.16,247.45,12726.43348035696,225.5672,225.7405,225.4122,225.6767,12726.4335
2019-03-13 11:10:00,247.45,247.5,247.14,247.32,9539.43994255821,225.6767,225.7223,225.394,225.5581,9539.4399
2019-03-13 11:15:00,247.32,247.67,247.32,247.51,3702.943891681198,225.5581,225.8773,225.5581,225.7314,3702.9439
2019-03-13 11:20:00,247.51,247.65,247.51,247.54,4946.148322904913,225.7314,225.8591,225.7314,225.7588,4946.1483
2019-03-13 11:25:00,247.65,247.86,247.6,247.8,2773.6178069545595,225.8591,226.0506,225.8135,225.9959,2773.6178
2019-03-13 11:30:00,247.81,247.82,247.7,247.81,615.447738229562,226.005,226.0141,225.9047,226.005,615.4477
2019-03-13 11:35:00,247.78,247.85,247.65,247.81,2123.2946968919887,225.9776,226.0415,225.8591,226.005,2123.2947
2019-03-13 11:40:00,247.81,247.84,247.71,247.82,1128.3208534208636,226.005,226.0324,225.9138,226.0141,1128.3209
2019-03-13 11:45:00,247.79,247.81,247.66,247.73,6513.488562929531,225.9868,226.005,225.8682,225.932,6513.4886
2019-03-13 11:50:00,247.66,247.79,247.66,247.79,2410.503641399118,225.8682,225.9868,225.8682,225.9868,2410.5036
2019-03-13 11:55:00,247.82,247.87,247.7,247.84,6051.902759257359,226.0141,226.0597,225.9047,226.0324,6051.9028
2019-03-13 12:00:00,247.8,248.02,247.76,248.02,7064.314288644989,225.9959,226.1965,225.9594,226.1965,7064.3143
2019-03-13 12:05:00,248.07,248.42,248.04,248.42,19258.385475433377,226.2421,226.5613,226.2148,226.5613,19258.3855
2019-03-13 12:10:00,248.38,248.54,248.29,248.29,12338.701405272335,226.5248,226.6708,226.4428,226.4428,12338.7014
2019-03-13 12:15:00,248.24,248.31,248.14,248.29,5414.914350189762,226.3972,226.461,226.306,226.4428,5414.9144
2019-03-13 12:20:00,248.22,248.22,247.93,247.98,3692.686429377372,226.3789,226.3789,226.1144,226.16,3692.6864
2019-03-13 12:25:00,247.91,248.04,247.83,248.01,3774.74612780798,226.0962,226.2148,226.0232,226.1874,3774.7461
2019-03-13 12:30:00,248.0,248.06,247.77,247.77,4000.410298492153,226.1783,226.233,225.9685,225.9685,4000.4103
2019-03-13 12:35:00,247.78,247.78,247.65,247.7,2461.790952918248,225.9776,225.9776,225.8591,225.9047,2461.791
2019-03-13 12:40:00,247.68,247.9,247.68,247.81,2159.19581495538,225.8864,226.0871,225.8864,226.005,2159.1958
2019-03-13 12:45:00,247.85,248.01,247.72,247.83,13223.920402092524,226.0415,226.1874,225.9229,226.0232,13223.9204
2019-03-13 12:50:00,247.84,247.99,247.8,247.99,3170.5815981126266,226.0324,226.1692,225.9959,226.1692,3170.5816
2019-03-13 12:55:00,247.94,248.0,247.81,247.81,2012.514104010668,226.1236,226.1783,226.005,226.005,2012.5141
2019-03-13 13:00:00,247.81,247.84,247.72,247.84,2256.6417068417272,226.005,226.0324,225.9229,226.0324,2256.6417
2019-03-13 13:05:00,247.86,247.98,247.82,247.98,1948.9178377269463,226.0506,226.16,226.0141,226.16,1948.9178
2019-03-13 13:10:00,248.08,248.16,248.08,248.12,1743.7685916504256,226.2512,226.3242,226.2512,226.2877,1743.7686
2019-03-13 13:15:00,248.09,248.33,248.06,248.22,3795.261052415632,226.2604,226.4792,226.233,226.3789,3795.2611
2019-03-13 13:20:00,248.26,248.28,248.15,248.26,5744.178890142579,226.4154,226.4336,226.3151,226.4154,5744.1789
2019-03-13 13:25:00,248.17,248.22,248.06,248.06,2188.942455636476,226.3333,226.3789,226.233,226.233,2188.9425
2019-03-13 13:30:00,248.15,248.17,248.11,248.14,923.171607344343,226.3151,226.3333,226.2786,226.306,923.1716
2019-03-13 13:35:00,248.1,248.19,248.0,248.0,2829.00810339522,226.2695,226.3516,226.1783,226.1783,2829.0081
2019-03-13 13:40:00,248.02,248.04,247.78,247.79,2949.0204123499843,226.1965,226.2148,225.9776,225.9868,2949.0204
2019-03-13 13:45:00,247.83,247.87,247.75,247.83,1077.0335419017335,226.0232,226.0597,225.9503,226.0232,1077.0335
2019-03-13 13:50:00,247.86,247.89,247.68,247.68,2326.3924505077443,226.0506,226.078,225.8864,225.8864,2326.3925
2019-03-13 13:55:00,247.68,247.77,247.6,247.7,1846.343214688686,225.8864,225.9685,225.8135,225.9047,1846.3432
2019-03-13 14:00:00,247.84,247.9,247.77,247.77,3645.502102779772,226.0324,226.0871,225.9685,225.9685,3645.5021
2019-03-13 14:05:00,247.87,247.93,247.8,247.8,4308.134167606934,226.0597,226.1144,225.9959,225.9959,4308.1342
2019-03-13 14:10:00,247.8,247.8,247.61,247.61,3678.325982152016,225.9959,225.9959,225.8226,225.8226,3678.326
2019-03-13 14:15:00,247.67,247.67,247.54,247.62,2374.602523335727,225.8773,225.8773,225.7588,225.8317,2374.6025
2019-03-13 14:20:00,247.56,247.59,247.42,247.51,4755.359524053749,225.777,225.8044,225.6493,225.7314,4755.3595
2019-03-13 14:25:00,247.52,247.59,247.39,247.5,2113.037234588163,225.7405,225.8044,225.622,225.7223,2113.0372
2019-03-13 14:30:00,247.41,247.46,247.36,247.43,2020.7200738537283,225.6402,225.6858,225.5946,225.6584,2020.7201
2019-03-13 14:35:00,247.51,247.52,247.42,247.5,2421.7868499333263,225.7314,225.7405,225.6493,225.7223,2421.7868
2019-03-13 14:40:00,247.43,247.48,247.33,247.33,1066.7760795979077,225.6584,225.704,225.5672,225.5672,1066.7761
2019-03-13 14:45:00,247.2,247.2,246.75,246.88,6285.772899784593,225.4487,225.4487,225.0383,225.1568,6285.7729
2019-03-13 14:50:00,246.85,247.18,246.76,247.06,5713.4065032311,225.1295,225.4304,225.0474,225.321,5713.4065
2019-03-13 14:55:00,247.1,247.31,247.04,247.2,2582.829008103395,225.3575,225.549,225.3028,225.4487,2582.829
2019-03-13 15:00:00,247.18,247.18,246.9,247.18,5038.465483639347,225.4304,225.4304,225.1751,225.4304,5038.4655
2019-03-13 15:05:00,247.22,247.27,247.0,247.11,3799.364037337162,225.4669,225.5125,225.2663,225.3666,3799.364
2019-03-13 15:10:00,247.08,247.16,246.9,246.9,6371.935583136732,225.3392,225.4122,225.1751,225.1751,6371.9356
2019-03-13 15:15:00,246.86,247.11,246.84,246.96,6945.327725920607,225.1386,225.3666,225.1204,225.2298,6945.3277
2019-03-13 15:20:00,246.87,247.01,246.29,246.66,17320.75084624064,225.1477,225.2754,224.6187,224.9562,17320.7508
2019-03-13 15:25:00,246.71,246.99,246.64,246.76,6193.455739050159,225.0018,225.2572,224.9379,225.0474,6193.4557
2019-03-13 15:30:00,246.65,247.0,246.65,246.99,6847.88183403426,224.9471,225.2663,224.9471,225.2572,6847.8818
2019-03-13 15:35:00,246.97,247.11,246.9,247.09,4410.708790645194,225.2389,225.3666,225.1751,225.3484,4410.7088
2019-03-13 15:40:00,247.09,247.18,246.92,247.11,9276.848907580264,225.3484,225.4304,225.1933,225.3666,9276.8489
2019-03-13 15:45:00,247.11,247.21,246.83,246.9,22852.60026669402,225.3666,225.4578,225.1112,225.1751,22852.6003
2019-03-13 15:50:00,246.85,247.08,246.84,247.0,18142.373576777103,225.1295,225.3392,225.1204,225.2663,18142.3736
2019-03-13 15:55:00,247.0,247.31,246.94,247.23,52994.153246486814,225.2663,225.549,225.2116,225.476,52994.1532
2019-03-14 09:30:00,247.37,247.37,246.44,247.07,9687.147399733303,225.6037,225.6037,224.7555,225.3301,9687.1474
2019-03-14 09:35:00,247.17,247.18,246.77,246.91,1349.882039183506,225.4213,225.4304,225.0565,225.1842,1349.882
2019-03-14 09:40:00,246.78,246.83,245.94,245.94,10316.955585188223,225.0656,225.1112,224.2995,224.2995,10316.9556
2019-03-14 09:45:00,246.21,246.21,245.72,246.0,22313.05774951277,224.5458,224.5458,224.0989,224.3543,22313.0577
2019-03-14 09:50:00,245.97,246.58,245.91,246.26,12704.892809518924,224.3269,224.8832,224.2722,224.5914,12704.8928
2019-03-14 09:55:00,246.19,246.19,245.83,245.89,12612.57564878449,224.5275,224.5275,224.1992,224.2539,12612.5756
2019-03-14 10:00:00,245.89,246.16,245.56,245.56,4485.588265463124,224.2539,224.5002,223.953,223.953,4485.5883
2019-03-14 10:05:00,245.65,245.7,245.11,245.11,4288.644989229664,224.0351,224.0807,223.5426,223.5426,4288.645
2019-03-14 10:10:00,245.14,245.43,245.01,245.33,20095.394399425582,223.5699,223.8344,223.4514,223.7432,20095.3944
2019-03-14 10:15:00,245.28,245.53,245.28,245.38,8438.814237357677,223.6976,223.9256,223.6976,223.7888,8438.8142
2019-03-14 10:20:00,245.48,245.71,245.39,245.54,5026.156528874756,223.88,224.0898,223.7979,223.9347,5026.1565
2019-03-14 10:25:00,245.58,245.74,245.58,245.65,2375.6282695661093,223.9712,224.1171,223.9712,224.0351,2375.6283
2019-03-14 10:30:00,245.56,246.02,245.55,245.81,4077.341265770848,223.953,224.3725,223.9439,224.181,4077.3413
2019-03-14 10:35:00,245.83,245.86,245.6,245.81,4568.673710124115,224.1992,224.2266,223.9895,224.181,4568.6737
2019-03-14 10:40:00,246.06,246.46,246.05,246.43,4829.213252641296,224.409,224.7738,224.3999,224.7464,4829.2133
2019-03-14 10:45:00,246.46,246.52,246.13,246.25,5581.0852395117445,224.7738,224.8285,224.4728,224.5823,5581.0852
2019-03-14 10:50:00,246.2,246.35,246.05,246.28,3191.0965227202787,224.5367,224.6735,224.3999,224.6096,3191.0965
2019-03-14 10:55:00,246.19,246.58,246.19,246.35,3797.3125448763976,224.5275,224.8832,224.5275,224.6735,3797.3125
2019-03-14 11:00:00,246.3,246.36,245.77,245.89,6550.4154272233045,224.6279,224.6826,224.1445,224.2539,6550.4154
2019-03-14 11:05:00,245.96,246.16,245.78,245.78,13337.77823366499,224.3178,224.5002,224.1536,224.1536,13337.7782
2019-03-14 11:10:00,245.86,246.12,245.86,246.0,5846.753513180839,224.2266,224.4637,224.2266,224.3543,5846.7535
2019-03-14 11:15:00,245.99,246.1,245.82,245.96,10056.416042671042,224.3451,224.4455,224.1901,224.3178,10056.416
2019-03-14 11:20:00,246.06,246.06,245.85,245.97,2608.4726638629604,224.409,224.409,224.2175,224.3269,2608.4727
2019-03-14 11:25:00,245.96,246.03,245.86,245.97,5436.455021027798,224.3178,224.3816,224.2266,224.3269,5436.455
2019-03-14 11:30:00,245.96,246.03,245.92,245.97,6926.86429377372,224.3178,224.3816,224.2813,224.3269,6926.8643
2019-03-14 11:35:00,245.95,246.21,245.74,246.21,26159.60611344753,224.3087,224.5458,224.1171,224.5458,26159.6061
2019-03-14 11:40:00,246.27,246.53,246.22,246.49,7080.72622833111,224.6005,224.8376,224.5549,224.8011,7080.7262
2019-03-14 11:45:00,246.5,246.53,246.15,246.22,6931.993024925633,224.8103,224.8376,224.4911,224.5549,6931.993
2019-03-14 11:50:00,246.3,246.38,246.21,246.3,17851.061647348444,224.6279,224.7008,224.5458,224.6279,17851.0616
2019-03-14 11:55:00,246.33,246.44,246.24,246.24,3407.5289773310083,224.6552,224.7555,224.5731,224.5731,3407.529
2019-03-14 12:00:00,246.24,246.26,246.12,246.21,2104.831264745102,224.5731,224.5914,224.4637,224.5458,2104.8313
2019-03-14 12:05:00,246.25,246.29,246.15,246.29,2256.6417068417272,224.5823,224.6187,224.4911,224.6187,2256.6417
2019-03-14 12:10:00,246.29,246.35,246.12,246.14,2645.399528156734,224.6187,224.6735,224.4637,224.4819,2645.3995
2019-03-14 12:15:00,246.08,246.16,246.04,246.06,3795.261052415632,224.4272,224.5002,224.3907,224.409,3795.2611
2019-03-14 12:20:00,246.04,246.08,245.81,245.85,4398.399835880603,224.3907,224.4272,224.181,224.2175,4398.3998
2019-03-14 12:25:00,245.77,245.95,245.73,245.95,1538.6193455739049,224.1445,224.3087,224.108,224.3087,1538.6193
2019-03-14 12:30:00,245.93,245.96,245.91,245.91,512.8731151913016,224.2904,224.3178,224.2722,224.2722,512.8731
2019-03-14 12:35:00,245.89,245.94,245.89,245.9,615.447738229562,224.2539,224.2995,224.2539,224.2631,615.4477
2019-03-14 12:40:00,245.94,245.94,245.86,245.91,1436.0447225356447,224.2995,224.2995,224.2266,224.2722,1436.0447
2019-03-14 12:45:00,245.91,245.94,245.86,245.9,1778.6439634834342,224.2722,224.2995,224.2266,224.2631,1778.644
2019-03-14 12:50:00,245.91,245.92,245.68,245.68,4115.293876295004,224.2722,224.2813,224.0624,224.0624,4115.2939
2019-03-14 12:55:00,245.71,245.71,245.63,245.67,1815.570827777208,224.0898,224.0898,224.0168,224.0533,1815.5708
2019-03-14 13:00:00,245.72,245.72,245.54,245.55,1938.6603754231205,224.0989,224.0989,223.9347,223.9439,1938.6604
2019-03-14 13:05:00,245.56,245.58,245.46,245.49,1417.5812903887577,223.953,223.9712,223.8618,223.8891,1417.5813
2019-03-14 13:10:00,245.45,245.51,245.45,245.51,512.8731151913016,223.8527,223.9074,223.8527,223.9074,512.8731
2019-03-14 13:15:00,245.5,245.6,245.44,245.53,7251.000102574622,223.8983,223.9895,223.8435,223.9256,7251.0001
2019-03-14 13:20:00,245.56,245.56,245.38,245.39,3235.203610626731,223.953,223.953,223.7888,223.7979,3235.2036
2019-03-14 13:25:00,245.4,245.57,245.37,245.57,8660.37542312032,223.8071,223.9621,223.7797,223.9621,8660.3754
2019-03-14 13:30:00,245.59,245.69,245.59,245.67,4480.459534311211,223.9803,224.0715,223.9803,224.0533,4480.4595
2019-03-14 13:35:00,245.67,245.76,245.66,245.76,4544.055800594932,224.0533,224.1354,224.0442,224.1354,4544.0558
2019-03-14 13:40:00,245.77,245.86,245.69,245.75,1743.7685916504256,224.1445,224.2266,224.0715,224.1263,1743.7686
2019-03-14 13:45:00,245.71,245.79,245.71,245.77,1453.4824084521488,224.0898,224.1627,224.0898,224.1445,1453.4824
2019-03-14 13:50:00,245.76,245.78,245.53,245.53,14925.63339829726,224.1354,224.1536,223.9256,223.9256,14925.6334
2019-03-14 13:55:00,245.56,245.68,245.55,245.61,3296.748384449687,223.953,224.0624,223.9439,223.9986,3296.7484
2019-03-14 14:00:00,245.61,245.62,245.47,245.62,5556.467329982562,223.9986,224.0077,223.8709,224.0077,5556.4673
2019-03-14 14:05:00,245.62,245.72,245.6,245.72,10618.52497692071,224.0077,224.0989,223.9895,224.0989,10618.525
2019-03-14 14:10:00,245.73,245.73,245.5,245.5,2116.1144732793105,224.108,224.108,223.8983,223.8983,2116.1145
2019-03-14 14:15:00,245.46,245.51,245.35,245.35,2220.740588778336,223.8618,223.9074,223.7615,223.7615,2220.7406
2019-03-14 14:20:00,245.39,245.57,245.38,245.51,2896.707354600472,223.7979,223.9621,223.7888,223.9074,2896.7074
2019-03-14 14:25:00,245.48,245.58,245.47,245.58,2787.978254179916,223.88,223.9712,223.8709,223.9712,2787.9783
2019-03-14 14:30:00,245.6,245.7,245.45,245.7,12100.728279823572,223.9895,224.0807,223.8527,224.0807,12100.7283
2019-03-14 14:35:00,245.64,245.71,245.55,245.57,4517.386398604985,224.0259,224.0898,223.9439,223.9621,4517.3864
2019-03-14 14:40:00,245.56,245.66,245.56,245.57,4548.158785516464,223.953,224.0442,223.953,223.9621,4548.1588
2019-03-14 14:45:00,245.64,245.7,245.56,245.56,2516.155503128526,224.0259,224.0807,223.953,223.953,2516.1555
2019-03-14 14:50:00,245.63,245.74,245.57,245.67,1954.0465688788595,224.0168,224.1171,223.9621,224.0533,1954.0466
2019-03-14 14:55:00,245.71,245.9,245.67,245.78,5138.9886142168425,224.0898,224.2631,224.0533,224.1536,5138.9886
2019-03-14 15:00:00,245.79,245.88,245.76,245.84,4357.369986665299,224.1627,224.2448,224.1354,224.2083,4357.37
2019-03-14 15:05:00,245.9,246.07,245.85,246.02,4647.656169863576,224.2631,224.4181,224.2175,224.3725,4647.6562
2019-03-14 15:10:00,246.07,246.12,246.02,246.08,3074.161452456662,224.4181,224.4637,224.3725,224.4272,3074.1615
2019-03-14 15:15:00,246.07,246.11,245.91,245.97,4000.410298492153,224.4181,224.4546,224.2722,224.3269,4000.4103
2019-03-14 15:20:00,245.95,245.95,245.86,245.9,1588.8809108626524,224.3087,224.3087,224.2266,224.2631,1588.8809
2019-03-14 15:25:00,245.93,246.17,245.92,246.16,31185.762642322286,224.2904,224.5093,224.2813,224.5002,31185.7626
2019-03-14 15:30:00,246.14,246.23,246.06,246.06,6272.43819878962,224.4819,224.564,224.409,224.409,6272.4382
2019-03-14 15:35:00,246.13,246.17,246.0,246.11,13863.986049851266,224.4728,224.5093,224.3543,224.4546,13863.986
2019-03-14 15:40:00,246.1,246.11,246.01,246.08,8870.653400348754,224.4455,224.4546,224.3634,224.4272,8870.6534
2019-03-14 15:45:00,246.1,246.15,246.0,246.03,9355.831367319724,224.4455,224.4911,224.3543,224.3816,9355.8314
2019-03-14 15:50:00,246.03,246.06,245.91,245.91,24249.666632475124,224.3816,224.409,224.2722,224.2722,24249.6666
2019-03-14 15:55:00,245.89,246.02,245.67,245.94,88955.7903374705,224.2539,224.3725,224.0533,224.2995,88955.7903
2019-03-15 09:30:00,246.46,247.22,246.22,246.52,264260.94984100934,224.7738,225.4669,224.5549,224.8285,264260.9498
2019-03-15 09:35:00,246.51,246.72,246.34,246.34,4855.882654631244,224.8194,225.0109,224.6643,224.6643,4855.8827
2019-03-15 09:40:00,246.46,247.24,246.37,247.21,10055.39029644066,224.7738,225.4852,224.6917,225.4578,10055.3903
2019-03-15 09:45:00,247.12,247.56,246.89,247.43,14429.17222279208,225.3757,225.777,225.166,225.6584,14429.1722
2019-03-15 09:50:00,247.38,247.74,247.14,247.64,12807.467432557183,225.6128,225.9412,225.394,225.85,12807.4674
2019-03-15 09:55:00,247.63,247.68,247.01,247.19,4881.526310390809,225.8408,225.8864,225.2754,225.4396,4881.5263
2019-03-15 10:00:00,247.19,247.42,247.18,247.27,5479.536362703867,225.4396,225.6493,225.4304,225.5125,5479.5364
2019-03-15 10:05:00,247.36,247.54,247.27,247.51,6859.165042568468,225.5946,225.7588,225.5125,225.7314,6859.165
2019-03-15 10:10:00,247.62,247.66,247.41,247.66,5324.648681916094,225.8317,225.8682,225.6402,225.8682,5324.6487
2019-03-15 10:15:00,247.67,248.16,247.62,248.16,4243.51215509283,225.8773,226.3242,225.8317,226.3242,4243.5122
2019-03-15 10:20:00,248.14,248.59,248.11,248.44,6906.349369166068,226.306,226.7164,226.2786,226.5796,6906.3494
2019-03-15 10:25:00,248.38,248.62,248.27,248.57,22222.792081239106,226.5248,226.7437,226.4245,226.6981,22222.7921
2019-03-15 10:30:00,248.48,248.62,248.3,248.38,7283.823981946866,226.616,226.7437,226.4519,226.5248,7283.824
2019-03-15 10:35:00,248.45,248.45,248.07,248.14,7496.153451636065,226.5887,226.5887,226.2421,226.306,7496.1535
2019-03-15 10:40:00,248.24,248.47,248.13,248.41,5690.840086162683,226.3972,226.6069,226.2968,226.5522,5690.8401
2019-03-15 10:45:00,248.47,248.7,248.32,248.33,5840.599035798543,226.6069,226.8167,226.4701,226.4792,5840.599
2019-03-15 10:50:00,248.42,248.51,248.31,248.39,3602.4207611037027,226.5613,226.6434,226.461,226.534,3602.4208
2019-03-15 10:55:00,248.45,248.6,248.39,248.43,11751.974561493484,226.5887,226.7255,226.534,226.5704,11751.9746
2019-03-15 11:00:00,248.44,248.53,248.23,248.37,6470.407221253462,226.5796,226.6616,226.388,226.5157,6470.4072
2019-03-15 11:05:00,248.42,248.89,248.42,248.89,12802.338701405271,226.5613,226.99,226.5613,226.99,12802.3387
2019-03-15 11:10:00,248.88,248.98,248.49,248.57,9926.146271412452,226.9809,227.0721,226.6252,226.6981,9926.1463
2019-03-15 11:15:00,248.59,248.86,248.58,248.79,9940.50671863781,226.7164,226.9626,226.7072,226.8988,9940.5067
2019-03-15 11:20:00,248.76,248.9,248.55,248.61,11262.693609600983,226.8714,226.9991,226.6799,226.7346,11262.6936
2019-03-15 11:25:00,248.68,248.87,248.51,248.87,5333.880397989537,226.7984,226.9717,226.6434,226.9717,5333.8804
2019-03-15 11:30:00,248.77,248.94,248.7,248.79,6445.789311724279,226.8805,227.0356,226.8167,226.8988,6445.7893
2019-03-15 11:35:00,248.85,248.86,248.69,248.86,4838.44496871474,226.9535,226.9626,226.8076,226.9626,4838.445
2019-03-15 11:40:00,248.83,248.96,248.77,248.96,5187.1986870448245,226.9352,227.0538,226.8805,227.0538,5187.1987
2019-03-15 11:45:00,248.97,249.34,248.84,249.34,9730.228741409375,227.0629,227.4004,226.9444,227.4004,9730.2287
2019-03-15 11:50:00,249.32,249.66,249.28,249.57,11978.664478408042,227.3821,227.6922,227.3457,227.6101,11978.6645
2019-03-15 11:55:00,249.57,249.76,249.55,249.68,12613.601395014874,227.6101,227.7834,227.5919,227.7105,12613.6014
2019-03-15 12:00:00,249.67,249.67,249.56,249.65,8564.981023694738,227.7013,227.7013,227.601,227.6831,8564.981
2019-03-15 12:05:00,249.68,249.77,249.6,249.75,8580.367217150477,227.7105,227.7925,227.6375,227.7743,8580.3672
2019-03-15 12:10:00,249.79,250.01,249.74,249.97,9214.278387526923,227.8108,228.0114,227.7652,227.9749,9214.2784
2019-03-15 12:15:00,249.98,249.98,249.6,249.6,8266.4888706534,227.9841,227.9841,227.6375,227.6375,8266.4889
2019-03-15 12:20:00,249.63,249.73,249.57,249.69,6905.323622935685,227.6649,227.7561,227.6101,227.7196,6905.3236
2019-03-15 12:25:00,249.74,249.92,249.61,249.92,7624.371730433891,227.7652,227.9293,227.6466,227.9293,7624.3717
2019-03-15 12:30:00,249.85,250.0,249.85,249.94,8673.710124115294,227.8655,228.0023,227.8655,227.9476,8673.7101
2019-03-15 12:35:00,249.9,250.36,249.9,250.34,11995.076418094162,227.9111,228.3306,227.9111,228.3124,11995.0764
2019-03-15 12:40:00,250.34,250.4,250.08,250.08,3698.840906759668,228.3124,228.3671,228.0753,228.0753,3698.8409
2019-03-15 12:45:00,250.16,250.31,250.13,250.21,3623.9614319417374,228.1482,228.285,228.1209,228.1938,3623.9614
2019-03-15 12:50:00,250.18,250.42,250.02,250.07,7004.821007282798,228.1665,228.3853,228.0205,228.0661,7004.821
2019-03-15 12:55:00,250.12,250.39,250.11,250.38,4914.350189763052,228.1117,228.358,228.1026,228.3489,4914.3502
2019-03-15 13:00:00,250.42,250.55,250.33,250.54,5790.337470509796,228.3853,228.5039,228.3033,228.4948,5790.3375
2019-03-15 13:05:00,250.56,250.71,250.52,250.53,4516.360652374602,228.513,228.6498,228.4765,228.4857,4516.3607
2019-03-15 13:10:00,250.61,250.68,250.42,250.68,5213.868089034772,228.5586,228.6225,228.3853,228.6225,5213.8681
2019-03-15 13:15:00,250.69,250.71,250.31,250.47,9102.472048415222,228.6316,228.6498,228.285,228.4309,9102.472
2019-03-15 13:20:00,250.47,250.48,250.27,250.36,9192.737716688893,228.4309,228.4401,228.2485,228.3306,9192.7377
2019-03-15 13:25:00,250.33,250.36,250.16,250.26,5292.850548774233,228.3033,228.3306,228.1482,228.2394,5292.8505
2019-03-15 13:30:00,250.21,250.22,250.02,250.09,7089.957944404554,228.1938,228.2029,228.0205,228.0844,7089.9579
2019-03-15 13:35:00,250.05,250.4,250.05,250.16,9279.926146271411,228.0479,228.3671,228.0479,228.1482,9279.9261
2019-03-15 13:40:00,250.13,250.27,250.08,250.27,3289.5681608370087,228.1209,228.2485,228.0753,228.2485,3289.5682
2019-03-15 13:45:00,250.2,250.22,250.05,250.1,4628.166991486306,228.1847,228.2029,228.0479,228.0935,4628.167
2019-03-15 13:50:00,250.1,250.1,250.0,250.0,4513.283413683455,228.0935,228.0935,228.0023,228.0023,4513.2834
2019-03-15 13:55:00,249.96,250.02,249.77,249.8,7969.022463842445,227.9658,228.0205,227.7925,227.8199,7969.0225
2019-03-15 14:00:00,249.8,249.87,249.75,249.84,10325.161555031284,227.8199,227.8837,227.7743,227.8564,10325.1616
2019-03-15 14:05:00,249.84,249.84,249.72,249.72,7767.976202687455,227.8564,227.8564,227.7469,227.7469,7767.9762
2019-03-15 14:10:00,249.75,249.76,249.47,249.47,6540.157964919478,227.7743,227.7834,227.5189,227.5189,6540.158
2019-03-15 14:15:00,249.45,249.5,249.4,249.46,3285.4651759154785,227.5007,227.5463,227.4551,227.5098,3285.4652
2019-03-15 14:20:00,249.43,249.47,249.2,249.2,7916.709406092932,227.4825,227.5189,227.2727,227.2727,7916.7094
2019-03-15 14:25:00,249.19,249.32,249.06,249.1,6596.574007590521,227.2636,227.3821,227.145,227.1815,6596.574
2019-03-15 14:30:00,249.11,249.16,248.98,249.11,8883.988101343728,227.1906,227.2362,227.0721,227.1906,8883.9881
2019-03-15 14:35:00,249.17,249.31,249.13,249.24,4770.745717509488,227.2453,227.373,227.2089,227.3092,4770.7457
2019-03-15 14:40:00,249.2,249.2,249.0,249.01,17746.43553184942,227.2727,227.2727,227.0903,227.0994,17746.4355
2019-03-15 14:45:00,248.98,249.02,248.71,248.76,12232.023797312544,227.0721,227.1085,226.8258,226.8714,12232.0238
2019-03-15 14:50:00,248.78,248.79,248.41,248.59,13802.44127602831,226.8896,226.8988,226.5522,226.7164,13802.4413
2019-03-15 14:55:00,248.5,248.51,248.2,248.2,21105.754436352447,226.6343,226.6434,226.3607,226.3607,21105.7544
2019-03-15 15:00:00,248.24,248.24,248.01,248.04,18043.901938660376,226.3972,226.3972,226.1874,226.2148,18043.9019
2019-03-15 15:05:00,248.03,248.06,247.87,247.88,21228.84398399836,226.2056,226.233,226.0597,226.0688,21228.844
2019-03-15 15:10:00,247.88,247.89,247.56,247.63,40120.01230895476,226.0688,226.078,225.777,225.8408,40120.0123
2019-03-15 15:15:00,247.64,248.15,247.45,247.97,27194.58405990358,225.85,226.3151,225.6767,226.1509,27194.5841
2019-03-15 15:20:00,247.98,248.01,247.6,247.81,30291.31192942866,226.16,226.1874,225.8135,226.005,30291.3119
2019-03-15 15:25:00,247.8,247.87,247.61,247.73,9517.899271720176,225.9959,226.0597,225.8226,225.932,9517.8993
2019-03-15 15:30:00,247.77,247.81,247.57,247.62,10896.502205354394,225.9685,226.005,225.7861,225.8317,10896.5022
2019-03-15 15:35:00,247.62,247.69,247.48,247.5,9004.000410298491,225.8317,225.8956,225.704,225.7223,9004.0004
2019-03-15 15:40:00,247.52,247.77,247.47,247.54,18079.80305672377,225.7405,225.9685,225.6949,225.7588,18079.8031
2019-03-15 15:45:00,247.46,247.5,247.3,247.49,19624.576879679968,225.6858,225.7223,225.5399,225.7132,19624.5769
2019-03-15 15:50:00,247.49,247.49,246.87,246.87,32527.438711662733,225.7132,225.7132,225.1477,225.1477,32527.4387
2019-03-15 15:55:00,246.88,247.56,246.84,247.5,116212.94491742742,225.1568,225.777,225.1204,225.7223,116212.9449
2019-03-18 09:30:00,242.64,242.99,240.18,240.98,56803.774746127805,221.2899,221.6091,219.0464,219.776,56803.7747
2019-03-18 09:35:00,241.19,241.63,240.41,241.27,21352.95927787465,219.9675,220.3688,219.2561,220.0405,21352.9593
2019-03-18 09:40:00,241.02,241.12,239.45,239.54,47617.19150682121,219.8125,219.9037,218.3806,218.4627,47617.1915
2019-03-18 09:45:00,239.7,240.68,239.57,240.51,62782.849523028,218.6086,219.5024,218.49,219.3473,62782.8495
2019-03-18 09:50:00,240.37,240.75,240.18,240.4,18155.70827777208,219.2197,219.5662,219.0464,219.247,18155.7083
2019-03-18 09:55:00,240.55,240.57,239.67,239.79,26604.779977433584,219.3838,219.4021,218.5812,218.6907,26604.78
2019-03-18 10:00:00,239.68,239.93,239.04,239.1,25278.49010154888,218.5904,218.8184,218.0067,218.0614,25278.4901
2019-03-18 10:05:00,239.16,239.26,238.45,238.62,31941.737614114267,218.1161,218.2073,217.4686,217.6236,31941.7376
2019-03-18 10:10:00,238.61,238.84,238.37,238.61,14225.048722945943,217.6145,217.8243,217.3956,217.6145,14225.0487
2019-03-18 10:15:00,238.56,239.5,238.56,239.5,18888.091086265256,217.5689,218.4262,217.5689,218.4262,18888.0911
2019-03-18 10:20:00,239.43,239.64,238.9,238.94,16555.544158375218,218.3624,218.5539,217.879,217.9155,16555.5442
2019-03-18 10:25:00,238.94,239.73,238.93,239.56,20308.74961534516,217.9155,218.636,217.9064,218.4809,20308.7496
2019-03-18 10:30:00,239.48,239.76,239.02,239.04,11153.964509180429,218.408,218.6633,217.9884,218.0067,11153.9645
2019-03-18 10:35:00,239.02,239.07,238.52,238.64,24107.087906451943,217.9884,218.034,217.5324,217.6419,24107.0879
2019-03-18 10:40:00,238.65,238.65,237.72,237.72,16227.305364652784,217.651,217.651,216.8028,216.8028,16227.3054
2019-03-18 10:45:00,237.82,238.12,237.49,238.02,25136.93712175608,216.894,217.1676,216.5931,217.0764,25136.9371
2019-03-18 10:50:00,237.97,238.43,237.97,238.23,13573.699866652987,217.0308,217.4504,217.0308,217.268,13573.6999
2019-03-18 10:55:00,238.2,238.2,237.79,238.13,20082.059698430607,217.2406,217.2406,216.8667,217.1768,20082.0597
2019-03-18 11:00:00,238.08,238.32,237.9,238.04,27932.09559954867,217.1312,217.35,216.967,217.0947,27932.0956
2019-03-18 11:05:00,238.04,238.1,237.71,237.85,13272.130474920505,217.0947,217.1494,216.7937,216.9214,13272.1305
2019-03-18 11:10:00,237.83,237.83,237.29,237.36,9356.857113550108,216.9031,216.9031,216.4107,216.4745,9356.8571
2019-03-18 11:15:00,237.3,237.7,237.08,237.15,14288.644989229664,216.4198,216.7846,216.2191,216.283,14288.645
2019-03-18 11:20:00,237.23,237.34,236.92,237.1,10743.666017027386,216.3559,216.4563,216.0732,216.2374,10743.666
2019-03-18 11:25:00,237.12,237.12,236.67,236.8,24082.46999692276,216.2556,216.2556,215.8452,215.9638,24082.47
2019-03-18 11:30:00,236.75,237.09,236.74,236.96,15649.810236947378,215.9182,216.2283,215.9091,216.1097,15649.8102
2019-03-18 11:35:00,236.9,237.15,236.77,237.12,7388.4500974458915,216.055,216.283,215.9364,216.2556,7388.4501
2019-03-18 11:40:00,237.15,237.44,237.09,237.34,9291.20935480562,216.283,216.5475,216.2283,216.4563,9291.2094
2019-03-18 11:45:00,237.25,237.41,237.14,237.22,13206.482716176017,216.3742,216.5201,216.2739,216.3468,13206.4827
2019-03-18 11:50:00,237.15,237.44,237.12,237.27,9228.638834752282,216.283,216.5475,216.2556,216.3924,9228.6388
2019-03-18 11:55:00,237.31,237.61,237.31,237.4,15831.3673197251,216.4289,216.7025,216.4289,216.511,15831.3673
2019-03-18 12:00:00,237.4,237.89,237.4,237.85,8839.881013437276,216.511,216.9579,216.511,216.9214,8839.881
2019-03-18 12:05:00,237.81,237.89,237.71,237.72,14884.603549081956,216.8849,216.9579,216.7937,216.8028,14884.6035
2019-03-18 12:10:00,237.76,237.77,237.31,237.46,15253.872192019691,216.8393,216.8484,216.4289,216.5657,15253.8722
2019-03-18 12:15:00,237.45,237.53,237.32,237.5,11101.651451430916,216.5566,216.6295,216.438,216.6022,11101.6515
2019-03-18 12:20:00,237.42,237.74,237.42,237.62,19410.195917530003,216.5292,216.8211,216.5292,216.7116,19410.1959
2019-03-18 12:25:00,237.56,237.58,237.34,237.39,11386.808903477278,216.6569,216.6751,216.4563,216.5019,11386.8089
2019-03-18 12:30:00,237.35,237.46,237.16,237.24,15693.91732485383,216.4654,216.5657,216.2921,216.3651,15693.9173
2019-03-18 12:35:00,237.2,237.36,237.09,237.36,8719.868704482511,216.3286,216.4745,216.2283,216.4745,8719.8687
2019-03-18 12:40:00,237.3,237.46,237.22,237.24,6205.76469381475,216.4198,216.5657,216.3468,216.3651,6205.7647
2019-03-18 12:45:00,237.26,237.37,237.16,237.16,8647.040722125346,216.3833,216.4836,216.2921,216.2921,8647.0407
2019-03-18 12:50:00,237.1,237.1,236.79,236.92,13076.212944917426,216.2374,216.2374,215.9547,216.0732,13076.2129
2019-03-18 12:55:00,236.92,237.0,236.79,236.86,11337.573084418917,216.0732,216.1462,215.9547,216.0185,11337.5731
2019-03-18 13:00:00,236.85,236.97,236.69,236.69,13742.94799466612,216.0094,216.1188,215.8635,215.8635,13742.948
2019-03-18 13:05:00,236.71,236.73,236.51,236.58,15668.273669094266,215.8817,215.8999,215.6993,215.7631,15668.2737
2019-03-18 13:10:00,236.55,236.56,236.32,236.37,28114.678428556774,215.7358,215.7449,215.526,215.5716,28114.6784
2019-03-18 13:15:00,236.37,236.37,235.97,236.18,8154.682531541696,215.5716,215.5716,215.2068,215.3983,8154.6825
2019-03-18 13:20:00,236.2,236.3,235.96,236.1,7667.45307210996,215.4166,215.5078,215.1977,215.3254,7667.4531
2019-03-18 13:25:00,236.09,236.18,236.06,236.06,7094.060929326084,215.3163,215.3983,215.2889,215.2889,7094.0609
2019-03-18 13:30:00,236.13,236.23,236.12,236.12,5497.9997948507535,215.3527,215.4439,215.3436,215.3436,5497.9998
2019-03-18 13:35:00,236.14,236.29,236.1,236.18,7392.553082367422,215.3619,215.4987,215.3254,215.3983,7392.5531
2019-03-18 13:40:00,236.17,236.35,236.11,236.35,5818.032618730126,215.3892,215.5534,215.3345,215.5534,5818.0326
2019-03-18 13:45:00,236.35,236.89,236.34,236.73,49488.15263103908,215.5534,216.0459,215.5443,215.8999,49488.1526
2019-03-18 13:50:00,236.76,236.79,236.59,236.79,10232.84439429685,215.9273,215.9547,215.7723,215.9547,10232.8444
2019-03-18 13:55:00,236.81,237.07,236.81,237.07,18718.842958252128,215.9729,216.21,215.9729,216.21,18718.843
2019-03-18 14:00:00,237.07,237.22,236.86,236.89,17616.16576059083,216.21,216.3468,216.0185,216.0459,17616.1658
2019-03-18 14:05:00,236.89,237.1,236.84,236.97,13302.902861831984,216.0459,216.2374,216.0003,216.1188,13302.9029
2019-03-18 14:10:00,236.98,237.08,236.84,236.9,10766.232434095804,216.1279,216.2191,216.0003,216.055,10766.2324
2019-03-18 14:15:00,236.91,236.99,236.74,236.89,18264.43737819264,216.0641,216.1371,215.9091,216.0459,18264.4374
2019-03-18 14:20:00,236.88,237.04,236.86,237.01,6462.201251410401,216.0367,216.1827,216.0185,216.1553,6462.2013
2019-03-18 14:25:00,237.01,237.04,236.93,236.93,6000.61544773823,216.1553,216.1827,216.0823,216.0823,6000.6154
2019-03-18 14:30:00,236.93,236.95,236.49,236.53,28610.11385783157,216.0823,216.1006,215.6811,215.7175,28610.1139
2019-03-18 14:35:00,236.52,236.73,236.47,236.55,15235.408759872807,215.7084,215.8999,215.6628,215.7358,15235.4088
2019-03-18 14:40:00,236.59,236.82,236.47,236.78,11554.005539029644,215.7723,215.982,215.6628,215.9455,11554.0055
2019-03-18 14:45:00,236.78,237.23,236.78,237.23,17126.884808698327,215.9455,216.3559,215.9455,216.3559,17126.8848
2019-03-18 14:50:00,237.26,237.35,237.12,237.35,12514.10401066776,216.3833,216.4654,216.2556,216.4654,12514.104
2019-03-18 14:55:00,237.44,237.46,237.37,237.43,8466.509385578007,216.5475,216.5657,216.4836,216.5383,8466.5094
2019-03-18 15:00:00,237.42,237.45,236.91,236.96,19185.55749307621,216.5292,216.5566,216.0641,216.1097,19185.5575
2019-03-18 15:05:00,237.01,237.01,236.89,236.94,8913.734742024822,216.1553,216.1553,216.0459,216.0915,8913.7347
2019-03-18 15:10:00,236.93,237.0,236.72,236.73,6824.289670735459,216.0823,216.1462,215.8908,215.8999,6824.2897
2019-03-18 15:15:00,236.78,237.01,236.77,237.01,6548.363934762539,215.9455,216.1553,215.9364,216.1553,6548.3639
2019-03-18 15:20:00,237.02,237.21,236.96,237.16,7487.947481793004,216.1644,216.3377,216.1097,216.2921,7487.9475
2019-03-18 15:25:00,237.22,237.45,237.22,237.45,9187.608985536976,216.3468,216.5566,216.3468,216.5566,9187.609
2019-03-18 15:30:00,237.43,237.9,237.4,237.9,25705.20053338804,216.5383,216.967,216.511,216.967,25705.2005
2019-03-18 15:35:00,238.02,238.04,237.66,237.69,28002.87208944507,217.0764,217.0947,216.7481,216.7755,28002.8721
2019-03-18 15:40:00,237.69,238.08,237.69,238.08,28245.973946045742,216.7755,217.1312,216.7755,217.1312,28245.9739
2019-03-18 15:45:00,238.08,238.63,238.08,238.6,66444.7635654939,217.1312,217.6328,217.1312,217.6054,66444.7636
2019-03-18 15:50:00,238.53,238.53,238.12,238.36,45184.12144835368,217.5416,217.5416,217.1676,217.3865,45184.1214
2019-03-18 15:55:00,238.3,238.55,238.26,238.49,95334.90614421992,217.3318,217.5598,217.2953,217.5051,95334.9061
2019-03-19 09:30:00,238.55,239.23,237.87,238.27,43555.2364345061,217.5598,218.18,216.9396,217.3044,43555.2364
2019-03-19 09:35:00,238.15,238.32,237.66,238.21,22285.36260129244,217.195,217.35,216.7481,217.2497,22285.3626
2019-03-19 09:40:00,238.22,238.22,237.15,237.15,22115.08872704893,217.2588,217.2588,216.283,216.283,22115.0887
2019-03-19 09:45:00,237.22,237.88,237.11,237.54,12938.762950046155,216.3468,216.9487,216.2465,216.6387,12938.763
2019-03-19 09:50:00,237.57,237.57,237.03,237.03,14530.721099599958,216.666,216.666,216.1735,216.1735,14530.7211
2019-03-19 09:55:00,237.04,237.12,236.53,236.72,22361.26782234076,216.1827,216.2556,215.7175,215.8908,22361.2678
2019-03-19 10:00:00,236.73,237.37,236.69,237.12,27602.831059595854,215.8999,216.4836,215.8635,216.2556,27602.8311
2019-03-19 10:05:00,237.22,237.93,237.22,237.75,62539.74766642732,216.3468,216.9943,216.3468,216.8302,62539.7477
2019-03-19 10:10:00,237.72,237.86,237.56,237.68,14231.203200328238,216.8028,216.9305,216.6569,216.7663,14231.2032
2019-03-19 10:15:00,237.71,238.68,237.71,238.29,19284.029131192943,216.7937,217.6784,216.7937,217.3227,19284.0291
2019-03-19 10:20:00,238.33,238.48,238.28,238.36,6877.628474715355,217.3592,217.496,217.3136,217.3865,6877.6285
2019-03-19 10:25:00,238.33,238.33,238.03,238.18,4846.6509385578,217.3592,217.3592,217.0856,217.2224,4846.6509
2019-03-19 10:30:00,238.24,238.37,237.94,238.0,7934.147092009436,217.2771,217.3956,217.0035,217.0582,7934.1471
2019-03-19 10:35:00,238.04,238.24,238.0,238.06,10858.549594830238,217.0947,217.2771,217.0582,217.1129,10858.5496
2019-03-19 10:40:00,237.98,238.0,237.85,238.0,8224.433275207713,217.04,217.0582,216.9214,217.0582,8224.4333
2019-03-19 10:45:00,237.98,238.43,237.98,238.43,7901.323212637193,217.04,217.4504,217.04,217.4504,7901.3232
2019-03-19 10:50:00,238.42,238.97,238.25,238.81,13428.04390193866,217.4412,217.9428,217.2862,217.7969,13428.0439
2019-03-19 10:55:00,238.76,238.79,238.27,238.42,10898.55369781516,217.7513,217.7787,217.3044,217.4412,10898.5537
2019-03-19 11:00:00,238.45,238.6,238.34,238.42,13884.50097445892,217.4686,217.6054,217.3683,217.4412,13884.501
2019-03-19 11:05:00,238.46,238.67,238.41,238.57,5719.560980613396,217.4777,217.6692,217.4321,217.578,5719.561
2019-03-19 11:10:00,238.54,238.72,238.4,238.68,6214.996409888194,217.5507,217.7148,217.423,217.6784,6214.9964
2019-03-19 11:15:00,238.72,239.05,238.64,239.05,6943.276233459842,217.7148,218.0158,217.6419,218.0158,6943.2762
2019-03-19 11:20:00,239.05,239.08,238.73,239.08,7067.391527336137,218.0158,218.0432,217.724,218.0432,7067.3915
2019-03-19 11:25:00,239.08,239.43,239.06,239.33,10489.2809518925,218.0432,218.3624,218.0249,218.2712,10489.281
2019-03-19 11:30:00,239.28,239.52,239.25,239.52,6331.93148015181,218.2256,218.4444,218.1982,218.4444,6331.9315
2019-03-19 11:35:00,239.48,239.57,239.41,239.45,4308.134167606934,218.408,218.49,218.3441,218.3806,4308.1342
2019-03-19 11:40:00,239.43,239.53,239.26,239.33,5872.397168940404,218.3624,218.4536,218.2073,218.2712,5872.3972
2019-03-19 11:45:00,239.33,239.75,239.33,239.69,10992.92235101036,218.2712,218.6542,218.2712,218.5995,10992.9224
2019-03-19 11:50:00,239.61,239.68,239.45,239.68,6257.0520053338805,218.5265,218.5904,218.3806,218.5904,6257.052
2019-03-19 11:55:00,239.58,240.0,239.45,239.84,13569.59688173146,218.4992,218.8822,218.3806,218.7363,13569.5969
2019-03-19 12:00:00,239.85,240.17,239.84,240.14,5677.505385167709,218.7454,219.0373,218.7363,219.0099,5677.5054
2019-03-19 12:05:00,240.13,240.22,239.97,239.97,3608.5752384859984,219.0008,219.0829,218.8548,218.8548,3608.5752
2019-03-19 12:10:00,239.97,240.06,239.86,240.03,12916.19653297774,218.8548,218.9369,218.7545,218.9096,12916.1965
2019-03-19 12:15:00,240.02,240.03,239.83,239.92,4985.126679659452,218.9004,218.9096,218.7272,218.8092,4985.1267
2019-03-19 12:20:00,239.87,239.92,239.75,239.87,4929.736383218791,218.7636,218.8092,218.6542,218.7636,4929.7364
2019-03-19 12:25:00,239.82,240.09,239.82,240.04,5280.541594009642,218.718,218.9643,218.718,218.9187,5280.5416
2019-03-19 12:30:00,240.02,240.21,239.94,239.94,4102.984921530413,218.9004,219.0737,218.8275,218.8275,4102.9849
2019-03-19 12:35:00,239.99,239.99,239.71,239.84,6770.950866755565,218.8731,218.8731,218.6177,218.7363,6770.9509
2019-03-19 12:40:00,239.82,240.03,239.82,239.88,7549.49225561596,218.718,218.9096,218.718,218.7728,7549.4923
2019-03-19 12:45:00,239.97,239.99,239.39,239.42,12260.744691763255,218.8548,218.8731,218.3259,218.3532,12260.7447
2019-03-19 12:50:00,239.44,239.82,239.44,239.54,16203.713201353983,218.3715,218.718,218.3715,218.4627,16203.7132
2019-03-19 12:55:00,239.59,240.09,239.56,240.09,10769.309672786952,218.5083,218.9643,218.4809,218.9643,10769.3097
2019-03-19 13:00:00,240.09,240.16,240.0,240.02,8205.969843060826,218.9643,219.0281,218.8822,218.9004,8205.9698
2019-03-19 13:05:00,240.12,240.19,239.97,240.16,5631.3468048004925,218.9916,219.0555,218.8548,219.0281,5631.3468
2019-03-19 13:10:00,240.22,240.78,240.09,240.7,15640.578520873934,219.0829,219.5936,218.9643,219.5206,15640.5785
2019-03-19 13:15:00,240.72,240.72,240.46,240.47,5641.604267104318,219.5389,219.5389,219.3017,219.3109,5641.6043
2019-03-19 13:20:00,240.42,240.64,240.42,240.63,3871.166273463945,219.2653,219.4659,219.2653,219.4568,3871.1663
2019-03-19 13:25:00,240.64,240.73,240.49,240.66,5487.742332546928,219.4659,219.548,219.3291,219.4841,5487.7423
2019-03-19 13:30:00,240.67,240.74,240.6,240.68,7755.667247922864,219.4933,219.5571,219.4294,219.5024,7755.6672
2019-03-19 13:35:00,240.67,240.71,240.59,240.61,4222.997230485178,219.4933,219.5297,219.4203,219.4385,4222.9972
2019-03-19 13:40:00,240.62,240.83,240.62,240.76,7060.2113037234585,219.4477,219.6392,219.4477,219.5753,7060.2113
2019-03-19 13:45:00,240.76,240.8,240.61,240.74,6430.40311826854,219.5753,219.6118,219.4385,219.5571,6430.4031
2019-03-19 13:50:00,240.76,240.78,240.57,240.69,7795.671350907785,219.5753,219.5936,219.4021,219.5115,7795.6714
2019-03-19 13:55:00,240.69,241.07,240.69,240.91,37156.63144937942,219.5115,219.8581,219.5115,219.7121,37156.6314
2019-03-19 14:00:00,240.88,240.95,240.74,240.95,5448.763975792389,219.6848,219.7486,219.5571,219.7486,5448.764
2019-03-19 14:05:00,240.97,241.12,240.89,240.96,4668.171094471228,219.7669,219.9037,219.6939,219.7577,4668.1711
2019-03-19 14:10:00,240.9,240.9,240.47,240.57,18362.909016309364,219.703,219.703,219.3109,219.4021,18362.909
2019-03-19 14:15:00,240.54,240.54,240.25,240.34,6018.053133654734,219.3747,219.3747,219.1102,219.1923,6018.0531
2019-03-19 14:20:00,240.33,240.44,240.05,240.05,10542.619755872396,219.1832,219.2835,218.9278,218.9278,10542.6198
2019-03-19 14:25:00,240.11,240.43,240.1,240.43,6143.194173761412,218.9825,219.2744,218.9734,219.2744,6143.1942
2019-03-19 14:30:00,240.56,240.63,240.44,240.57,3987.075597497179,219.3929,219.4568,219.2835,219.4021,3987.0756
2019-03-19 14:35:00,240.61,240.93,240.61,240.79,6794.543030054364,219.4385,219.7304,219.4385,219.6027,6794.543
2019-03-19 14:40:00,240.82,241.01,240.79,240.95,4826.1360139501485,219.6301,219.8033,219.6027,219.7486,4826.136
2019-03-19 14:45:00,240.89,240.96,240.73,240.73,6087.803877320751,219.6939,219.7577,219.548,219.548,6087.8039
2019-03-19 14:50:00,240.7,240.75,240.6,240.71,4926.659144527644,219.5206,219.5662,219.4294,219.5297,4926.6591
2019-03-19 14:55:00,240.71,240.71,240.44,240.44,4958.457277669504,219.5297,219.5297,219.2835,219.2835,4958.4573
2019-03-19 15:00:00,240.44,240.58,240.33,240.52,4344.035285670325,219.2835,219.4112,219.1832,219.3565,4344.0353
2019-03-19 15:05:00,240.52,240.71,240.52,240.54,5745.204636372961,219.3565,219.5297,219.3565,219.3747,5745.2046
2019-03-19 15:10:00,240.51,240.55,240.27,240.29,5446.712483331624,219.3473,219.3838,219.1285,219.1467,5446.7125
2019-03-19 15:15:00,240.37,240.37,240.16,240.19,4961.534516360653,219.2197,219.2197,219.0281,219.0555,4961.5345
2019-03-19 15:20:00,240.19,240.2,240.03,240.12,5779.054261975587,219.0555,219.0646,218.9096,218.9916,5779.0543
2019-03-19 15:25:00,240.1,240.34,239.98,240.19,8505.487742332547,218.9734,219.1923,218.864,219.0555,8505.4877
2019-03-19 15:30:00,240.2,240.52,240.03,240.45,9082.982870037951,219.0646,219.3565,218.9096,219.2926,9082.9829
2019-03-19 15:35:00,240.41,240.42,240.07,240.25,8198.789619448147,219.2561,219.2653,218.946,219.1102,8198.7896
2019-03-19 15:40:00,240.24,240.34,240.1,240.34,10945.73802441276,219.1011,219.1923,218.9734,219.1923,10945.738
2019-03-19 15:45:00,240.35,240.82,240.35,240.82,21295.517488973222,219.2014,219.6301,219.2014,219.6301,21295.5175
2019-03-19 15:50:00,240.79,241.01,240.65,240.73,27217.150476972,219.6027,219.8033,219.475,219.548,27217.1505
2019-03-19 15:55:00,240.72,241.43,240.71,241.38,57452.04636372961,219.5389,220.1864,219.5297,220.1408,57452.0464
2019-03-20 09:30:00,241.41,241.41,240.23,240.23,15393.373679351727,220.1681,220.1681,219.092,219.092,15393.3737
2019-03-20 09:35:00,240.49,240.61,240.02,240.48,4461.996102164324,219.3291,219.4385,218.9004,219.32,4461.9961
2019-03-20 09:40:00,240.27,240.91,240.13,240.8,7381.269873833214,219.1285,219.7121,219.0008,219.6118,7381.2699
2019-03-20 09:45:00,240.72,241.01,240.64,240.79,7270.489280951892,219.5389,219.8033,219.4659,219.6027,7270.4893
2019-03-20 09:50:00,240.77,240.77,240.31,240.31,4615.858036721715,219.5845,219.5845,219.1649,219.1649,4615.858
2019-03-20 09:55:00,240.35,240.36,239.49,239.66,7531.028823469073,219.2014,219.2105,218.4171,218.5721,7531.0288
2019-03-20 10:00:00,239.71,240.1,239.65,240.04,5385.167709508667,218.6177,218.9734,218.563,218.9187,5385.1677
2019-03-20 10:05:00,240.04,240.08,239.74,239.74,4357.369986665299,218.9187,218.9552,218.6451,218.6451,4357.37
2019-03-20 10:10:00,239.74,240.01,239.53,239.79,28030.5672376654,218.6451,218.8913,218.4536,218.6907,28030.5672
2019-03-20 10:15:00,239.79,239.96,239.59,239.72,7722.843368550621,218.6907,218.8457,218.5083,218.6268,7722.8434
2019-03-20 10:20:00,239.65,240.29,239.65,240.29,6751.461688378295,218.563,219.1467,218.563,219.1467,6751.4617
2019-03-20 10:25:00,240.25,240.65,240.25,240.65,7878.756795568776,219.1102,219.475,219.1102,219.475,7878.7568
2019-03-20 10:30:00,240.63,240.63,240.26,240.26,5676.479638937327,219.4568,219.4568,219.1193,219.1193,5676.4796
2019-03-20 10:35:00,240.17,240.19,239.84,239.9,4923.581905836496,219.0373,219.0555,218.7363,218.791,4923.5819
2019-03-20 10:40:00,239.9,239.97,239.32,239.45,10248.230587752589,218.791,218.8548,218.262,218.3806,10248.2306
2019-03-20 10:45:00,239.45,239.69,239.42,239.63,20114.88357780285,218.3806,218.5995,218.3532,218.5448,20114.8836
2019-03-20 10:50:00,239.59,239.62,239.35,239.4,8484.972817724894,218.5083,218.5356,218.2894,218.335,8484.9728
2019-03-20 10:55:00,239.32,239.32,238.65,238.8,8762.95004615858,218.262,218.262,217.651,217.7878,8762.95
2019-03-20 11:00:00,238.85,239.01,238.75,238.78,6513.488562929531,217.8334,217.9793,217.7422,217.7696,6513.4886
2019-03-20 11:05:00,238.84,239.02,238.64,238.76,4823.058775259001,217.8243,217.9884,217.6419,217.7513,4823.0588
2019-03-20 11:10:00,238.62,238.64,238.36,238.45,7227.407939275823,217.6236,217.6419,217.3865,217.4686,7227.4079
2019-03-20 11:15:00,238.44,238.72,238.35,238.69,4470.202072007385,217.4595,217.7148,217.3774,217.6875,4470.2021
2019-03-20 11:20:00,238.67,239.19,238.61,239.1,9855.369781516052,217.6692,218.1435,217.6145,218.0614,9855.3698
2019-03-20 11:25:00,239.1,239.19,238.71,238.81,7779.259411221664,218.0614,218.1435,217.7057,217.7969,7779.2594
2019-03-20 11:30:00,238.79,238.82,238.4,238.54,6301.159093240332,217.7787,217.806,217.423,217.5507,6301.1591
2019-03-20 11:35:00,238.67,238.68,238.34,238.36,6828.39265565699,217.6692,217.6784,217.3683,217.3865,6828.3927
2019-03-20 11:40:00,238.39,238.39,238.12,238.16,7855.164632269976,217.4139,217.4139,217.1676,217.2041,7855.1646
2019-03-20 11:45:00,238.14,238.14,237.72,237.74,7022.258693199302,217.1859,217.1859,216.8028,216.8211,7022.2587
2019-03-20 11:50:00,237.74,237.91,237.46,237.46,10363.114165555442,216.8211,216.9761,216.5657,216.5657,10363.1142
2019-03-20 11:55:00,237.43,237.43,236.96,236.99,11453.482408452148,216.5383,216.5383,216.1097,216.1371,11453.4824
2019-03-20 12:00:00,237.05,237.37,237.04,237.21,5930.864704072213,216.1918,216.4836,216.1827,216.3377,5930.8647
2019-03-20 12:05:00,237.16,237.21,236.95,237.21,6844.804595343112,216.2921,216.3377,216.1006,216.3377,6844.8046
2019-03-20 12:10:00,237.19,237.19,236.76,236.76,7863.3706021130365,216.3195,216.3195,215.9273,215.9273,7863.3706
2019-03-20 12:15:00,236.79,237.08,236.71,237.08,6770.950866755565,215.9547,216.2191,215.8817,216.2191,6770.9509
2019-03-20 12:20:00,237.09,237.1,236.56,236.65,10224.63842445379,216.2283,216.2374,215.7449,215.827,10224.6384
2019-03-20 12:25:00,236.67,237.19,236.67,237.0,5543.132628987588,215.8452,216.3195,215.8452,216.1462,5543.1326
2019-03-20 12:30:00,237.07,237.12,236.41,236.71,10300.543645502104,216.21,216.2556,215.6081,215.8817,10300.5436
2019-03-20 12:35:00,236.63,236.64,236.23,236.35,4564.570725202585,215.8087,215.8179,215.4439,215.5534,4564.5707
2019-03-20 12:40:00,236.35,236.58,236.25,236.48,4308.134167606934,215.5534,215.7631,215.4622,215.6719,4308.1342
2019-03-20 12:45:00,236.47,236.61,236.37,236.59,4174.787157657195,215.6628,215.7905,215.5716,215.7723,4174.7872
2019-03-20 12:50:00,236.52,236.55,236.22,236.52,7704.379936403733,215.7084,215.7358,215.4348,215.7084,7704.3799
2019-03-20 12:55:00,236.57,236.7,236.53,236.63,5951.379628679864,215.754,215.8726,215.7175,215.8087,5951.3796
2019-03-20 13:00:00,236.65,236.75,236.62,236.73,4308.134167606934,215.827,215.9182,215.7996,215.8999,4308.1342
2019-03-20 13:05:00,236.67,236.88,236.6,236.75,7605.908298287003,215.8452,216.0367,215.7814,215.9182,7605.9083
2019-03-20 13:10:00,236.8,236.96,236.78,236.88,4726.638629603036,215.9638,216.1097,215.9455,216.0367,4726.6386
2019-03-20 13:15:00,236.84,236.88,236.71,236.75,7468.458303415735,216.0003,216.0367,215.8817,215.9182,7468.4583
2019-03-20 13:20:00,236.76,236.82,236.67,236.7,4923.581905836496,215.9273,215.982,215.8452,215.8726,4923.5819
2019-03-20 13:25:00,236.66,236.8,236.64,236.75,5578.008000820597,215.8361,215.9638,215.8179,215.9182,5578.008
2019-03-20 13:30:00,236.79,236.81,236.63,236.72,5304.133757308442,215.9547,215.9729,215.8087,215.8908,5304.1338
2019-03-20 13:35:00,236.68,236.73,236.6,236.63,3487.537183300851,215.8543,215.8999,215.7814,215.8087,3487.5372
2019-03-20 13:40:00,236.63,236.71,236.38,236.5,5128.731151913016,215.8087,215.8817,215.5807,215.6902,5128.7312
2019-03-20 13:45:00,236.54,236.55,236.33,236.35,3939.89127089958,215.7267,215.7358,215.5351,215.5534,3939.8913
2019-03-20 13:50:00,236.32,236.35,236.11,236.25,4359.421479126064,215.526,215.5534,215.3345,215.4622,4359.4215
2019-03-20 13:55:00,236.25,236.59,236.25,236.59,7821.31500666735,215.4622,215.7723,215.4622,215.7723,7821.315
2019-03-20 14:00:00,236.71,237.98,236.71,237.92,10389.783567545388,215.8817,217.04,215.8817,216.9852,10389.7836
2019-03-20 14:05:00,237.96,238.21,237.86,237.9,4822.033029028618,217.0217,217.2497,216.9305,216.967,4822.033
2019-03-20 14:10:00,237.9,238.42,237.87,238.06,5983.177761821725,216.967,217.4412,216.9396,217.1129,5983.1778
2019-03-20 14:15:00,238.02,238.14,237.52,237.58,5206.687865422095,217.0764,217.1859,216.6204,216.6751,5206.6879
2019-03-20 14:20:00,237.66,237.99,237.55,237.84,4590.214380962149,216.7481,217.0491,216.6478,216.9123,4590.2144
2019-03-20 14:25:00,237.96,238.29,237.9,238.29,4734.844599446097,217.0217,217.3227,216.967,217.3227,4734.8446
2019-03-20 14:30:00,238.4,238.64,238.15,238.62,7745.409785619037,217.423,217.6419,217.195,217.6236,7745.4098
2019-03-20 14:35:00,238.67,238.92,238.62,238.83,4982.049440968304,217.6692,217.8972,217.6236,217.8152,4982.0494
2019-03-20 14:40:00,238.8,238.9,238.63,238.68,4463.021848394707,217.7878,217.879,217.6328,217.6784,4463.0218
2019-03-20 14:45:00,238.72,238.87,238.6,238.6,6975.074366601702,217.7148,217.8516,217.6054,217.6054,6975.0744
2019-03-20 14:50:00,238.67,238.74,238.38,238.38,3591.1375525694943,217.6692,217.7331,217.4048,217.4048,3591.1376
2019-03-20 14:55:00,238.41,238.41,238.19,238.26,2784.901015488768,217.4321,217.4321,217.2315,217.2953,2784.901
2019-03-20 15:00:00,238.43,238.51,237.87,237.88,5436.455021027798,217.4504,217.5233,216.9396,216.9487,5436.455
2019-03-20 15:05:00,237.92,237.92,237.69,237.86,6777.10534413786,216.9852,216.9852,216.7755,216.9305,6777.1053
2019-03-20 15:10:00,237.9,237.92,237.52,237.59,8660.37542312032,216.967,216.9852,216.6204,216.6843,8660.3754
2019-03-20 15:15:00,237.59,237.83,237.59,237.75,4923.581905836496,216.6843,216.9031,216.6843,216.8302,4923.5819
2019-03-20 15:20:00,237.76,237.9,237.73,237.86,8055.185147194584,216.8393,216.967,216.8119,216.9305,8055.1851
2019-03-20 15:25:00,237.85,237.91,237.8,237.83,6862.242281259616,216.9214,216.9761,216.8758,216.9031,6862.2423
2019-03-20 15:30:00,237.83,237.84,237.09,237.29,10124.115293876295,216.9031,216.9123,216.2283,216.4107,10124.1153
2019-03-20 15:35:00,237.28,237.68,237.27,237.51,10364.139911785824,216.4015,216.7663,216.3924,216.6113,10364.1399
2019-03-20 15:40:00,237.48,237.49,237.33,237.35,8943.481382705919,216.5839,216.5931,216.4471,216.4654,8943.4814
2019-03-20 15:45:00,237.32,237.82,237.29,237.64,16193.455739050158,216.438,216.894,216.4107,216.7299,16193.4557
2019-03-20 15:50:00,237.61,237.61,237.23,237.34,21372.44845625192,216.7025,216.7025,216.3559,216.4563,21372.4485
2019-03-20 15:55:00,237.31,237.39,236.97,237.0,60161.04215817007,216.4289,216.5019,216.1188,216.1462,60161.0422
2019-03-21 09:30:00,236.85,237.03,236.51,236.94,29980.51082162273,216.0094,216.1735,215.6993,216.0915,29980.5108
2019-03-21 09:35:00,237.1,237.67,236.87,237.12,7682.839265565699,216.2374,216.7572,216.0276,216.2556,7682.8393
2019-03-21 09:40:00,237.46,238.41,237.46,238.24,6539.132218689096,216.5657,217.4321,216.5657,217.2771,6539.1322
2019-03-21 09:45:00,238.35,239.02,238.34,239.02,3972.715150271824,217.3774,217.9884,217.3683,217.9884,3972.7152
2019-03-21 09:50:00,239.02,239.02,238.61,238.84,18713.714227100216,217.9884,217.9884,217.6145,217.8243,18713.7142
2019-03-21 09:55:00,238.58,238.93,238.58,238.66,9031.695558518824,217.5872,217.9064,217.5872,217.6601,9031.6956
2019-03-21 10:00:00,238.81,238.97,238.44,238.57,6681.7109447122775,217.7969,217.9428,217.4595,217.578,6681.7109
2019-03-21 10:05:00,238.74,238.95,238.52,238.53,4719.458405990358,217.7331,217.9246,217.5324,217.5416,4719.4584
2019-03-21 10:10:00,238.56,238.62,238.33,238.33,4412.760283105959,217.5689,217.6236,217.3592,217.3592,4412.7603
2019-03-21 10:15:00,238.33,238.36,237.94,237.94,10764.18094163504,217.3592,217.3865,217.0035,217.0035,10764.1809
2019-03-21 10:20:00,238.02,238.06,237.53,237.95,26222.176633500872,217.0764,217.1129,216.6295,217.0126,26222.1766
2019-03-21 10:25:00,237.87,238.16,237.86,238.07,7668.4788183403425,216.9396,217.2041,216.9305,217.122,7668.4788
2019-03-21 10:30:00,238.09,238.09,237.78,237.93,7906.451943789106,217.1403,217.1403,216.8575,216.9943,7906.4519
2019-03-21 10:35:00,237.93,238.15,237.85,237.9,9349.67688993743,216.9943,217.195,216.9214,216.967,9349.6769
2019-03-21 10:40:00,237.96,238.01,237.76,237.77,8217.253051595035,217.0217,217.0673,216.8393,216.8484,8217.2531
2019-03-21 10:45:00,237.74,237.74,237.53,237.6,4603.549081957123,216.8211,216.8211,216.6295,216.6934,4603.5491
2019-03-21 10:50:00,237.53,237.59,237.44,237.53,10933.42906964817,216.6295,216.6843,216.5475,216.6295,10933.4291
2019-03-21 10:55:00,237.51,237.59,237.35,237.49,18994.768694225048,216.6113,216.6843,216.4654,216.5931,18994.7687
2019-03-21 11:00:00,237.51,237.56,237.22,237.35,43853.72858754744,216.6113,216.6569,216.3468,216.4654,43853.7286
2019-03-21 11:05:00,237.35,237.47,237.14,237.18,4205.559544568673,216.4654,216.5748,216.2739,216.3103,4205.5595
2019-03-21 11:10:00,237.22,237.22,236.77,236.9,5733.921427838753,216.3468,216.3468,215.9364,216.055,5733.9214
2019-03-21 11:15:00,236.86,236.93,236.75,236.92,3499.8461380654426,216.0185,216.0823,215.9182,216.0732,3499.8461
2019-03-21 11:20:00,236.99,237.06,236.79,236.87,5641.604267104318,216.1371,216.2009,215.9547,216.0276,5641.6043
2019-03-21 11:25:00,237.08,237.1,236.69,236.73,7284.849728177249,216.2191,216.2374,215.8635,215.8999,7284.8497
2019-03-21 11:30:00,236.68,237.5,236.67,237.44,8757.821315006668,215.8543,216.6022,215.8452,216.5475,8757.8213
2019-03-21 11:35:00,237.48,237.59,237.31,237.31,7693.096727869524,216.5839,216.6843,216.4289,216.4289,7693.0967
2019-03-21 11:40:00,237.29,237.43,237.2,237.38,13602.420761103702,216.4107,216.5383,216.3286,216.4927,13602.4208
2019-03-21 11:45:00,237.38,237.61,237.28,237.28,18107.49820494409,216.4927,216.7025,216.4015,216.4015,18107.4982
2019-03-21 11:50:00,237.32,237.68,237.32,237.49,6439.634834341983,216.438,216.7663,216.438,216.5931,6439.6348
2019-03-21 11:55:00,237.53,237.56,237.32,237.52,10157.96491947892,216.6295,216.6569,216.438,216.6204,10157.9649
2019-03-21 12:00:00,237.5,237.77,237.33,237.77,25398.50241050364,216.6022,216.8484,216.4471,216.8484,25398.5024
2019-03-21 12:05:00,237.7,238.07,237.64,238.03,9146.579136321674,216.7846,217.122,216.7299,217.0856,9146.5791
2019-03-21 12:10:00,238.11,238.29,238.04,238.16,8821.417581290389,217.1585,217.3227,217.0947,217.2041,8821.4176
2019-03-21 12:15:00,238.15,238.3,238.07,238.08,11676.069340445174,217.195,217.3318,217.122,217.1312,11676.0693
2019-03-21 12:20:00,238.13,238.38,238.07,238.24,17725.92060724177,217.1768,217.4048,217.122,217.2771,17725.9206
2019-03-21 12:25:00,238.25,238.25,238.08,238.14,5336.957636680685,217.2862,217.2862,217.1312,217.1859,5336.9576
2019-03-21 12:30:00,238.14,238.27,237.99,238.2,8456.251923274182,217.1859,217.3044,217.0491,217.2406,8456.2519
2019-03-21 12:35:00,238.22,238.22,237.94,238.15,6134.98820391835,217.2588,217.2588,217.0035,217.195,6134.9882
2019-03-21 12:40:00,238.11,238.19,237.96,238.01,10494.409683044414,217.1585,217.2315,217.0217,217.0673,10494.4097
2019-03-21 12:45:00,238.05,238.05,237.84,238.0,5026.156528874756,217.1038,217.1038,216.9123,217.0582,5026.1565
2019-03-21 12:50:00,238.0,238.03,237.89,237.98,4512.257667453072,217.0582,217.0856,216.9579,217.04,4512.2577
2019-03-21 12:55:00,238.02,238.09,237.95,238.09,1333.4700994973844,217.0764,217.1403,217.0126,217.1403,1333.4701
2019-03-21 13:00:00,238.17,238.47,238.17,238.46,7493.076212944917,217.2132,217.4868,217.2132,217.4777,7493.0762
2019-03-21 13:05:00,238.59,238.84,238.56,238.72,3741.922248435737,217.5963,217.8243,217.5689,217.7148,3741.9222
2019-03-21 13:10:00,238.75,238.98,238.68,238.98,6926.86429377372,217.7422,217.952,217.6784,217.952,6926.8643
2019-03-21 13:15:00,238.97,238.97,238.66,238.75,7513.591137552569,217.9428,217.9428,217.6601,217.7422,7513.5911
2019-03-21 13:20:00,238.71,238.92,238.63,238.86,2960.303620884193,217.7057,217.8972,217.6328,217.8425,2960.3036
2019-03-21 13:25:00,238.89,239.07,238.88,238.99,3093.650630833932,217.8699,218.034,217.8608,217.9611,3093.6506
2019-03-21 13:30:00,239.09,239.14,238.95,238.95,6219.099394809724,218.0523,218.0979,217.9246,217.9246,6219.0994
2019-03-21 13:35:00,239.0,239.03,238.86,238.86,3394.1942763360344,217.9702,217.9976,217.8425,217.8425,3394.1943
2019-03-21 13:40:00,238.9,238.98,238.68,238.73,5149.246076520669,217.879,217.952,217.6784,217.724,5149.2461
2019-03-21 13:45:00,238.83,238.84,238.65,238.7,10443.122371525284,217.8152,217.8243,217.651,217.6966,10443.1224
2019-03-21 13:50:00,238.72,239.19,238.72,239.19,4201.456559647143,217.7148,218.1435,217.7148,218.1435,4201.4566
2019-03-21 13:55:00,239.14,239.14,238.92,239.03,3799.364037337162,218.0979,218.0979,217.8972,217.9976,3799.364
2019-03-21 14:00:00,239.12,239.22,239.03,239.07,6456.046774028106,218.0796,218.1708,217.9976,218.034,6456.0468
2019-03-21 14:05:00,239.06,239.1,238.96,239.04,5123.602420761104,218.0249,218.0614,217.9337,218.0067,5123.6024
2019-03-21 14:10:00,239.03,239.03,238.72,238.75,7405.887783362396,217.9976,217.9976,217.7148,217.7422,7405.8878
2019-03-21 14:15:00,238.86,239.0,238.76,238.83,10527.233562416655,217.8425,217.9702,217.7513,217.8152,10527.2336
2019-03-21 14:20:00,238.77,238.83,238.6,238.73,4235.306185249769,217.7604,217.8152,217.6054,217.724,4235.3062
2019-03-21 14:25:00,238.8,238.86,238.8,238.83,2564.365575956508,217.7878,217.8425,217.7878,217.8152,2564.3656
2019-03-21 14:30:00,238.87,238.96,238.81,238.85,4557.390501589906,217.8516,217.9337,217.7969,217.8334,4557.3905
2019-03-21 14:35:00,238.79,239.1,238.79,239.1,4008.6162683352136,217.7787,218.0614,217.7787,218.0614,4008.6163
2019-03-21 14:40:00,239.11,239.2,238.99,239.16,6263.206482716176,218.0705,218.1526,217.9611,218.1161,6263.2065
2019-03-21 14:45:00,239.12,239.39,239.1,239.29,6745.307210995999,218.0796,218.3259,218.0614,218.2347,6745.3072
2019-03-21 14:50:00,239.29,239.3,239.11,239.22,8970.150784695867,218.2347,218.2438,218.0705,218.1708,8970.1508
2019-03-21 14:55:00,239.2,239.3,239.08,239.3,3479.3312134577905,218.1526,218.2438,218.0432,218.2438,3479.3312
2019-03-21 15:00:00,239.34,239.43,239.15,239.17,6051.902759257359,218.2803,218.3624,218.107,218.1252,6051.9028
2019-03-21 15:05:00,239.23,239.51,239.21,239.35,12728.484972817723,218.18,218.4353,218.1617,218.2894,12728.485
2019-03-21 15:10:00,239.33,239.34,238.72,238.81,7711.560160016412,218.2712,218.2803,217.7148,217.7969,7711.5602
2019-03-21 15:15:00,238.81,239.21,238.8,239.15,12643.348035695968,217.7969,218.1617,217.7878,218.107,12643.348
2019-03-21 15:20:00,239.12,239.15,238.95,239.09,13973.740896502204,218.0796,218.107,217.9246,218.0523,13973.7409
2019-03-21 15:25:00,239.08,239.19,238.97,239.03,8352.651554005539,218.0432,218.1435,217.9428,217.9976,8352.6516
2019-03-21 15:30:00,239.05,239.11,238.86,238.97,13751.15396450918,218.0158,218.0705,217.8425,217.9428,13751.154
2019-03-21 15:35:00,239.02,239.16,238.97,239.1,17849.01015488768,217.9884,218.1161,217.9428,218.0614,17849.0102
2019-03-21 15:40:00,239.06,239.36,239.06,239.3,25063.08339316853,218.0249,218.2985,218.0249,218.2438,25063.0834
2019-03-21 15:45:00,239.3,239.33,239.02,239.08,15249.769207098165,218.2438,218.2712,217.9884,218.0432,15249.7692
2019-03-21 15:50:00,239.07,239.17,238.98,238.98,23550.107703354188,218.034,218.1252,217.952,217.952,23550.1077
2019-03-21 15:55:00,239.0,239.44,238.92,239.26,64524.56662221766,217.9702,218.3715,217.8972,218.2073,64524.5666
2019-03-22 09:30:00,238.29,238.29,237.43,237.72,19259.41122166376,217.3227,217.3227,216.5383,216.8028,19259.4112
2019-03-22 09:35:00,237.82,238.6,237.66,238.18,7902.348958867576,216.894,217.6054,216.7481,217.2224,7902.349
2019-03-22 09:40:00,237.97,238.58,237.87,238.14,4502.000205149246,217.0308,217.5872,216.9396,217.1859,4502.0002
2019-03-22 09:45:00,238.05,238.24,236.89,237.26,5249.769207098164,217.1038,217.2771,216.0459,216.3833,5249.7692
2019-03-22 09:50:00,237.18,237.53,236.87,236.97,7998.769104523541,216.3103,216.6295,216.0276,216.1188,7998.7691
2019-03-22 09:55:00,236.86,237.27,236.6,237.27,7500.256436557595,216.0185,216.3924,215.7814,216.3924,7500.2564
2019-03-22 10:00:00,237.15,237.5,237.11,237.21,8150.579546620166,216.283,216.6022,216.2465,216.3377,8150.5795
2019-03-22 10:05:00,237.21,238.35,237.13,238.29,16925.83854754334,216.3377,217.3774,216.2647,217.3227,16925.8385
2019-03-22 10:10:00,238.22,238.27,237.59,237.71,6607.85721612473,217.2588,217.3044,216.6843,216.7937,6607.8572
2019-03-22 10:15:00,237.57,237.63,237.16,237.37,9011.18063391117,216.666,216.7207,216.2921,216.4836,9011.1806
2019-03-22 10:20:00,237.6,237.61,237.32,237.42,2847.4715355421067,216.6934,216.7025,216.438,216.5292,2847.4715
2019-03-22 10:25:00,237.35,237.35,236.9,237.05,3384.962560262591,216.4654,216.4654,216.055,216.1918,3384.9626
2019-03-22 10:30:00,237.05,237.32,237.04,237.25,3081.3416760693403,216.1918,216.438,216.1827,216.3742,3081.3417
2019-03-22 10:35:00,237.22,237.54,236.99,237.08,17049.953841419632,216.3468,216.6387,216.1371,216.2191,17049.9538
2019-03-22 10:40:00,237.0,237.29,237.0,237.29,3201.353985024105,216.1462,216.4107,216.1462,216.4107,3201.354
2019-03-22 10:45:00,237.2,237.2,236.7,236.72,2923.3767565904195,216.3286,216.3286,215.8726,215.8908,2923.3768
2019-03-22 10:50:00,236.73,236.73,236.33,236.33,3245.461072930557,215.8999,215.8999,215.5351,215.5351,3245.4611
2019-03-22 10:55:00,236.53,236.61,236.13,236.13,3594.214791260642,215.7175,215.7905,215.3527,215.3527,3594.2148
2019-03-22 11:00:00,236.15,236.49,236.15,236.39,5241.563237255103,215.371,215.6811,215.371,215.5899,5241.5632
2019-03-22 11:05:00,236.36,236.52,236.24,236.35,5878.5516463227,215.5625,215.7084,215.4531,215.5534,5878.5516
2019-03-22 11:10:00,236.34,236.45,236.1,236.45,4602.523335726741,215.5443,215.6446,215.3254,215.6446,4602.5233
2019-03-22 11:15:00,236.66,236.73,236.27,236.61,4576.879679967176,215.8361,215.8999,215.4804,215.7905,4576.8797
2019-03-22 11:20:00,236.53,236.53,236.15,236.15,2168.4275310288235,215.7175,215.7175,215.371,215.371,2168.4275
2019-03-22 11:25:00,236.2,236.29,235.76,235.97,10027.69514822033,215.4166,215.4987,215.0153,215.2068,10027.6951
2019-03-22 11:30:00,235.85,235.99,235.67,235.71,7795.671350907785,215.0974,215.2251,214.9332,214.9697,7795.6714
2019-03-22 11:35:00,235.71,235.84,235.54,235.62,5166.683762437173,214.9697,215.0883,214.8146,214.8876,5166.6838
2019-03-22 11:40:00,235.74,235.74,235.29,235.48,6604.779977433583,214.997,214.997,214.5866,214.7599,6604.78
2019-03-22 11:45:00,235.39,235.54,235.26,235.43,7093.0351830957015,214.6778,214.8146,214.5593,214.7143,7093.0352
2019-03-22 11:50:00,235.43,235.43,234.69,234.69,19909.73433172633,214.7143,214.7143,214.0394,214.0394,19909.7343
2019-03-22 11:55:00,234.62,234.73,234.08,234.12,42768.489075802645,213.9756,214.0759,213.4831,213.5196,42768.4891
2019-03-22 12:00:00,234.14,234.77,234.13,234.61,12064.82716176018,213.5378,214.1124,213.5287,213.9665,12064.8272
2019-03-22 12:05:00,234.52,234.67,234.4,234.41,6755.564673299826,213.8844,214.0212,213.775,213.7841,6755.5647
2019-03-22 12:10:00,234.44,234.44,234.23,234.36,6449.892296645809,213.8114,213.8114,213.6199,213.7385,6449.8923
2019-03-22 12:15:00,234.34,234.52,234.13,234.2,9036.824289670734,213.7202,213.8844,213.5287,213.5926,9036.8243
2019-03-22 12:20:00,234.16,234.66,234.16,234.5,3836.290901630936,213.5561,214.0121,213.5561,213.8662,3836.2909
2019-03-22 12:25:00,234.42,234.52,234.29,234.44,3897.8356754538927,213.7932,213.8844,213.6746,213.8114,3897.8357
2019-03-22 12:30:00,234.4,234.8,234.39,234.77,5899.066570930351,213.775,214.1398,213.7658,214.1124,5899.0666
2019-03-22 12:35:00,234.76,234.76,234.48,234.48,5349.266591445276,214.1033,214.1033,213.8479,213.8479,5349.2666
2019-03-22 12:40:00,234.4,234.46,234.04,234.08,3906.0416452969534,213.775,213.8297,213.4466,213.4831,3906.0416
2019-03-22 12:45:00,234.06,234.22,234.04,234.11,2872.089445071289,213.4649,213.6108,213.4466,213.5105,2872.0894
2019-03-22 12:50:00,234.03,234.52,234.03,234.51,6036.51656580162,213.4375,213.8844,213.4375,213.8753,6036.5166
2019-03-22 12:55:00,234.49,234.49,234.35,234.41,4000.410298492153,213.857,213.857,213.7294,213.7841,4000.4103
2019-03-22 13:00:00,234.37,234.71,234.37,234.44,5466.201661708893,213.7476,214.0577,213.7476,213.8114,5466.2017
2019-03-22 13:05:00,234.44,234.69,234.44,234.56,5755.462098676787,213.8114,214.0394,213.8114,213.9209,5755.4621
2019-03-22 13:10:00,234.61,234.61,234.35,234.4,10584.675351318085,213.9665,213.9665,213.7294,213.775,10584.6754
2019-03-22 13:15:00,234.4,234.53,234.35,234.49,3077.2386911478097,213.775,213.8935,213.7294,213.857,3077.2387
2019-03-22 13:20:00,234.48,234.5,234.3,234.41,4471.227818237768,213.8479,213.8662,213.6838,213.7841,4471.2278
2019-03-22 13:25:00,234.39,234.43,234.26,234.4,3629.0901630936505,213.7658,213.8023,213.6473,213.775,3629.0902
2019-03-22 13:30:00,234.42,234.68,234.4,234.5,3626.0129244025024,213.7932,214.0303,213.775,213.8662,3626.0129
2019-03-22 13:35:00,234.52,234.62,234.35,234.36,3844.496871473997,213.8844,213.9756,213.7294,213.7385,3844.4969
2019-03-22 13:40:00,234.39,234.54,234.31,234.52,2410.503641399118,213.7658,213.9026,213.6929,213.8844,2410.5036
2019-03-22 13:45:00,234.48,234.59,234.31,234.31,2564.365575956508,213.8479,213.9482,213.6929,213.6929,2564.3656
2019-03-22 13:50:00,234.31,234.43,234.16,234.26,4821.007282798236,213.6929,213.8023,213.5561,213.6473,4821.0073
2019-03-22 13:55:00,234.23,234.23,234.01,234.06,3488.5629295312337,213.6199,213.6199,213.4193,213.4649,3488.5629
2019-03-22 14:00:00,234.12,234.68,234.09,234.63,4410.708790645194,213.5196,214.0303,213.4922,213.9847,4410.7088
2019-03-22 14:05:00,234.68,234.78,234.57,234.72,16455.021027797724,214.0303,214.1215,213.93,214.0668,16455.021
2019-03-22 14:10:00,234.68,235.36,234.68,235.31,22289.46558621397,214.0303,214.6505,214.0303,214.6049,22289.4656
2019-03-22 14:15:00,235.29,235.57,235.29,235.56,6795.5687762847465,214.5866,214.842,214.5866,214.8329,6795.5688
2019-03-22 14:20:00,235.56,235.77,235.56,235.77,3892.70694430198,214.8329,215.0244,214.8329,215.0244,3892.7069
2019-03-22 14:25:00,235.77,236.14,235.74,236.02,17495.12770540568,215.0244,215.3619,214.997,215.2524,17495.1277
2019-03-22 14:30:00,235.95,236.31,235.87,235.88,12144.835367730024,215.1886,215.5169,215.1156,215.1247,12144.8354
2019-03-22 14:35:00,235.85,235.85,235.58,235.75,4926.659144527644,215.0974,215.0974,214.8511,215.0062,4926.6591
2019-03-22 14:40:00,235.7,236.19,235.7,236.08,9468.66345266181,214.9606,215.4075,214.9606,215.3071,9468.6635
2019-03-22 14:45:00,236.07,236.47,236.07,236.42,4414.8117755667245,215.298,215.6628,215.298,215.6172,4414.8118
2019-03-22 14:50:00,236.38,236.91,236.37,236.81,20427.736178069543,215.5807,216.0641,215.5716,215.9729,20427.7362
2019-03-22 14:55:00,236.82,236.91,236.5,236.5,7323.828084931788,215.982,216.0641,215.6902,215.6902,7323.8281
2019-03-22 15:00:00,236.51,236.72,236.24,236.24,7016.104215817007,215.6993,215.8908,215.4531,215.4531,7016.1042
2019-03-22 15:05:00,236.26,236.56,236.26,236.37,9943.583957328956,215.4713,215.7449,215.4713,215.5716,9943.584
2019-03-22 15:10:00,236.47,236.5,235.6,235.69,10457.48281875064,215.6628,215.6902,214.8694,214.9514,10457.4828
2019-03-22 15:15:00,235.65,236.07,235.58,235.96,8794.74817930044,214.915,215.298,214.8511,215.1977,8794.7482
2019-03-22 15:20:00,235.99,236.12,235.89,236.06,8874.756385270284,215.2251,215.3436,215.1339,215.2889,8874.7564
2019-03-22 15:25:00,236.06,236.18,235.71,235.72,6570.930351830957,215.2889,215.3983,214.9697,214.9788,6570.9304
2019-03-22 15:30:00,235.66,235.67,235.14,235.18,10045.132834136832,214.9241,214.9332,214.4498,214.4863,10045.1328
2019-03-22 15:35:00,235.16,235.43,234.81,235.17,11606.318596779156,214.4681,214.7143,214.1489,214.4772,11606.3186
2019-03-22 15:40:00,235.27,235.27,234.94,234.96,8130.064622012514,214.5684,214.5684,214.2674,214.2857,8130.0646
2019-03-22 15:45:00,234.97,235.33,234.97,235.16,16850.959072725407,214.2948,214.6231,214.2948,214.4681,16850.9591
2019-03-22 15:50:00,235.14,235.14,234.72,234.78,23508.0521079085,214.4498,214.4498,214.0668,214.1215,23508.0521
2019-03-22 15:55:00,234.75,234.79,234.01,234.09,67198.68704482511,214.0942,214.1306,213.4193,213.4922,67198.687
2019-03-25 09:30:00,234.69,234.69,233.52,233.92,10935.480562108934,214.0394,214.0394,212.9724,213.3372,10935.4806
2019-03-25 09:35:00,233.98,235.14,233.8,235.14,1841.2144835367728,213.3919,214.4498,213.2278,214.4498,1841.2145
2019-03-25 09:40:00,234.83,235.11,234.27,234.28,4991.281157041748,214.1671,214.4225,213.6564,213.6655,4991.2812
2019-03-25 09:45:00,234.28,234.33,233.71,233.91,19726.125756487843,213.6655,213.7111,213.1457,213.3281,19726.1258
2019-03-25 09:50:00,233.82,233.92,233.61,233.73,7161.760180531336,213.246,213.3372,213.0545,213.1639,7161.7602
2019-03-25 09:55:00,233.59,233.99,233.58,233.87,5436.455021027798,213.0362,213.401,213.0271,213.2916,5436.455
2019-03-25 10:00:00,233.98,234.28,233.67,233.8,9550.72315109242,213.3919,213.6655,213.1092,213.2278,9550.7232
2019-03-25 10:05:00,233.93,234.0,233.48,233.56,5627.243819878961,213.3463,213.4102,212.9359,213.0089,5627.2438
2019-03-25 10:10:00,233.43,233.52,232.96,232.96,6348.343419837932,212.8903,212.9724,212.4617,212.4617,6348.3434
2019-03-25 10:15:00,232.96,233.25,232.96,233.23,6800.69750743666,212.4617,212.7261,212.4617,212.7079,6800.6975
2019-03-25 10:20:00,232.95,233.0,232.7,232.84,4318.39162991076,212.4525,212.4981,212.2245,212.3522,4318.3916
2019-03-25 10:25:00,232.75,232.96,232.74,232.9,4205.559544568673,212.2701,212.4617,212.261,212.4069,4205.5595
2019-03-25 10:30:00,232.86,233.4,232.83,233.32,4090.675966765822,212.3705,212.8629,212.3431,212.79,4090.676
2019-03-25 10:35:00,233.14,233.2,232.7,232.81,4214.791260642117,212.6258,212.6805,212.2245,212.3249,4214.7913
2019-03-25 10:40:00,232.93,232.99,232.78,232.99,2461.790952918248,212.4343,212.489,212.2975,212.489,2461.791
2019-03-25 10:45:00,233.01,233.28,232.84,233.28,2846.445789311724,212.5073,212.7535,212.3522,212.7535,2846.4458
2019-03-25 10:50:00,233.64,233.98,233.43,233.89,8303.415734947173,213.0818,213.3919,212.8903,213.3098,8303.4157
2019-03-25 10:55:00,233.85,234.17,233.82,233.94,12707.970048210072,213.2734,213.5652,213.246,213.3554,12707.97
2019-03-25 11:00:00,233.89,234.01,233.63,233.86,13742.94799466612,213.3098,213.4193,213.0727,213.2825,13742.948
2019-03-25 11:05:00,233.84,233.96,233.76,233.84,17830.546722740793,213.2642,213.3737,213.1913,213.2642,17830.5467
2019-03-25 11:10:00,233.89,233.92,233.51,233.92,17753.6157554621,213.3098,213.3372,212.9633,213.3372,17753.6158
2019-03-25 11:15:00,233.96,234.29,233.96,234.01,7758.744486614011,213.3737,213.6746,213.3737,213.4193,7758.7445
2019-03-25 11:20:00,234.05,234.16,233.7,233.7,15884.706123704997,213.4558,213.5561,213.1366,213.1366,15884.7061
2019-03-25 11:25:00,233.83,234.45,233.79,234.43,6359.626628372141,213.2551,213.8206,213.2186,213.8023,6359.6266
2019-03-25 11:30:00,234.4,234.5,234.25,234.4,3385.9883064929736,213.775,213.8662,213.6382,213.775,3385.9883
2019-03-25 11:35:00,234.4,234.41,234.1,234.35,6051.902759257359,213.775,213.7841,213.5014,213.7294,6051.9028
2019-03-25 11:40:00,234.4,234.43,233.92,233.95,7039.696379115807,213.775,213.8023,213.3372,213.3646,7039.6964
2019-03-25 11:45:00,234.01,234.08,233.68,233.83,6037.542312032003,213.4193,213.4831,213.1183,213.2551,6037.5423
2019-03-25 11:50:00,233.87,234.01,233.82,233.98,3974.766642732588,213.2916,213.4193,213.246,213.3919,3974.7666
2019-03-25 11:55:00,233.95,234.07,233.77,233.77,7483.844496871474,213.3646,213.474,213.2004,213.2004,7483.8445
2019-03-25 12:00:00,233.81,233.82,233.37,233.5,6685.813929633809,213.2369,213.246,212.8356,212.9541,6685.8139
2019-03-25 12:05:00,233.5,233.53,233.37,233.41,7297.15868294184,212.9541,212.9815,212.8356,212.8721,7297.1587
2019-03-25 12:10:00,233.31,233.51,233.21,233.39,9701.507846958662,212.7809,212.9633,212.6897,212.8538,9701.5078
2019-03-25 12:15:00,233.33,233.47,233.23,233.42,2051.4924607652065,212.7991,212.9268,212.7079,212.8812,2051.4925
2019-03-25 12:20:00,233.43,233.51,233.3,233.41,2488.460354908196,212.8903,212.9633,212.7717,212.8721,2488.4604
2019-03-25 12:25:00,233.46,233.55,233.33,233.35,6326.802748999897,212.9177,212.9997,212.7991,212.8173,6326.8027
2019-03-25 12:30:00,233.35,233.41,233.07,233.1,1745.820084111191,212.8173,212.8721,212.562,212.5893,1745.8201
2019-03-25 12:35:00,233.06,233.06,232.82,232.92,2513.078264437378,212.5529,212.5529,212.334,212.4252,2513.0783
2019-03-25 12:40:00,232.83,232.93,232.68,232.92,5333.880397989537,212.3431,212.4343,212.2063,212.4252,5333.8804
2019-03-25 12:45:00,232.88,232.92,232.8,232.88,1128.3208534208636,212.3887,212.4252,212.3157,212.3887,1128.3209
2019-03-25 12:50:00,232.93,233.0,232.79,232.94,3958.354703046466,212.4343,212.4981,212.3066,212.4434,3958.3547
2019-03-25 12:55:00,232.86,233.04,232.79,233.02,7763.873217765924,212.3705,212.5346,212.3066,212.5164,7763.8732
2019-03-25 13:00:00,233.02,233.02,232.73,232.84,3144.9379423530618,212.5164,212.5164,212.2519,212.3522,3144.9379
2019-03-25 13:05:00,232.88,233.05,232.84,232.84,4102.984921530413,212.3887,212.5437,212.3522,212.3522,4102.9849
2019-03-25 13:10:00,232.93,233.06,232.93,232.98,10074.87947481793,212.4343,212.5529,212.4343,212.4799,10074.8795
2019-03-25 13:15:00,232.86,232.92,232.81,232.88,1860.7036619140424,212.3705,212.4252,212.3249,212.3887,1860.7037
2019-03-25 13:20:00,232.81,232.89,232.68,232.87,883.1675043594214,212.3249,212.3978,212.2063,212.3796,883.1675
2019-03-25 13:25:00,232.86,232.95,232.67,232.95,10601.087291004204,212.3705,212.4525,212.1972,212.4525,10601.0873
2019-03-25 13:30:00,232.92,233.01,232.81,232.91,2051.4924607652065,212.4252,212.5073,212.3249,212.4161,2051.4925
2019-03-25 13:35:00,232.94,233.14,232.94,233.02,2603.343932711048,212.4434,212.6258,212.4434,212.5164,2603.3439
2019-03-25 13:40:00,232.89,232.97,232.57,232.59,2112.0114883577803,212.3978,212.4708,212.106,212.1242,2112.0115
2019-03-25 13:45:00,232.47,232.6,232.34,232.49,3795.261052415632,212.0148,212.1333,211.8962,212.033,3795.2611
2019-03-25 13:50:00,232.48,232.52,232.27,232.38,3818.853215714432,212.0239,212.0604,211.8324,211.9327,3818.8532
2019-03-25 13:55:00,232.26,232.37,232.23,232.28,6620.166170889322,211.8233,211.9236,211.7959,211.8415,6620.1662
2019-03-25 14:00:00,232.23,232.65,232.22,232.64,20655.451841214483,211.7959,212.1789,211.7868,212.1698,20655.4518
2019-03-25 14:05:00,232.7,232.85,232.61,232.76,14766.642732587958,212.2245,212.3613,212.1425,212.2793,14766.6427
2019-03-25 14:10:00,232.79,233.07,232.74,232.99,13375.730844189147,212.3066,212.562,212.261,212.489,13375.7308
2019-03-25 14:15:00,233.05,233.07,232.9,233.03,6362.703867063288,212.5437,212.562,212.4069,212.5255,6362.7039
2019-03-25 14:20:00,233.0,233.09,232.92,233.08,8575.238485998563,212.4981,212.5802,212.4252,212.5711,8575.2385
2019-03-25 14:25:00,233.08,233.15,232.93,233.01,9092.214586111397,212.5711,212.6349,212.4343,212.5073,9092.2146
2019-03-25 14:30:00,233.1,233.42,233.1,233.41,6615.037439737409,212.5893,212.8812,212.5893,212.8721,6615.0374
2019-03-25 14:35:00,233.44,233.5,233.19,233.38,5081.546825315417,212.8994,212.9541,212.6714,212.8447,5081.5468
2019-03-25 14:40:00,233.33,233.7,233.32,233.7,1994.0506718637807,212.7991,213.1366,212.79,213.1366,1994.0507
2019-03-25 14:45:00,233.62,233.69,233.51,233.57,4350.189763052621,213.0636,213.1274,212.9633,213.018,4350.1898
2019-03-25 14:50:00,233.67,233.68,233.5,233.55,5185.147194584059,213.1092,213.1183,212.9541,212.9997,5185.1472
2019-03-25 14:55:00,233.6,234.2,233.58,234.16,16232.434095804698,213.0453,213.5926,213.0271,213.5561,16232.4341
2019-03-25 15:00:00,234.21,234.26,233.82,233.86,7896.19448148528,213.6017,213.6473,213.246,213.2825,7896.1945
2019-03-25 15:05:00,233.89,234.45,233.89,234.4,19250.17950559032,213.3098,213.8206,213.3098,213.775,19250.1795
2019-03-25 15:10:00,234.4,234.92,234.33,234.92,14194.276336034463,213.775,214.2492,213.7111,214.2492,14194.2763
2019-03-25 15:15:00,234.85,234.92,234.65,234.86,11385.783157246897,214.1854,214.2492,214.003,214.1945,11385.7832
2019-03-25 15:20:00,234.84,235.15,234.82,235.15,16224.228125961636,214.1762,214.459,214.158,214.459,16224.2281
2019-03-25 15:25:00,235.1,235.16,234.92,235.06,4821.007282798236,214.4134,214.4681,214.2492,214.3769,4821.0073
2019-03-25 15:30:00,235.0,235.11,234.81,234.92,6536.054979997948,214.3222,214.4225,214.1489,214.2492,6536.055
2019-03-25 15:35:00,234.96,235.2,234.89,234.93,11055.492871063698,214.2857,214.5046,214.2218,214.2583,11055.4929
2019-03-25 15:40:00,234.91,235.18,234.88,235.14,9602.01046261155,214.2401,214.4863,214.2127,214.4498,9602.0105
2019-03-25 15:45:00,235.14,235.21,234.79,234.96,64209.66252949021,214.4498,214.5137,214.1306,214.2857,64209.6625
2019-03-25 15:50:00,234.97,235.22,234.95,235.19,49725.10001025746,214.2948,214.5228,214.2766,214.4954,49725.1
2019-03-25 15:55:00,235.19,235.46,234.95,235.21,34367.62744896912,214.4954,214.7417,214.2766,214.5137,34367.6274
2019-03-26 09:30:00,237.23,238.56,237.23,238.23,34142.98902451534,216.3559,217.5689,216.3559,217.268,34142.989
2019-03-26 09:35:00,238.31,238.46,237.88,238.02,11025.746230382603,217.3409,217.4777,216.9487,217.0764,11025.7462
2019-03-26 09:40:00,238.12,238.68,237.65,238.67,9157.862344855885,217.1676,217.6784,216.739,217.6692,9157.8623
2019-03-26 09:45:00,238.67,239.11,238.57,238.86,10687.249974356344,217.6692,218.0705,217.578,217.8425,10687.25
2019-03-26 09:50:00,238.87,239.31,238.69,239.31,17351.52323315212,217.8516,218.2529,217.6875,218.2529,17351.5232
2019-03-26 09:55:00,239.28,239.89,239.18,239.88,9376.346291927375,218.2256,218.7819,218.1344,218.7728,9376.3463
2019-03-26 10:00:00,239.7,239.7,239.17,239.2,8145.450815468253,218.6086,218.6086,218.1252,218.1526,8145.4508
2019-03-26 10:05:00,239.23,239.35,239.07,239.25,17253.051595035387,218.18,218.2894,218.034,218.1982,17253.0516
2019-03-26 10:10:00,239.14,239.33,239.09,239.11,9969.227613088522,218.0979,218.2712,218.0523,218.0705,9969.2276
2019-03-26 10:15:00,239.07,239.22,238.98,239.18,8344.445584162479,218.034,218.1708,217.952,218.1344,8344.4456
2019-03-26 10:20:00,239.16,239.19,238.92,239.06,6077.546415016925,218.1161,218.1435,217.8972,218.0249,6077.5464
2019-03-26 10:25:00,239.16,239.61,239.16,239.4,4410.708790645194,218.1161,218.5265,218.1161,218.335,4410.7088
2019-03-26 10:30:00,239.46,239.51,239.26,239.4,8108.523951174479,218.3897,218.4353,218.2073,218.335,8108.524
2019-03-26 10:35:00,239.35,239.9,239.3,239.8,13854.754333777822,218.2894,218.791,218.2438,218.6998,13854.7543
2019-03-26 10:40:00,239.79,239.94,239.56,239.58,6151.400143604472,218.6907,218.8275,218.4809,218.4992,6151.4001
2019-03-26 10:45:00,239.57,240.57,239.57,240.43,11433.99323007488,218.49,219.4021,218.49,219.2744,11433.9932
2019-03-26 10:50:00,240.43,240.82,240.23,240.72,9259.41122166376,219.2744,219.6301,219.092,219.5389,9259.4112
2019-03-26 10:55:00,240.65,241.04,240.65,240.99,14663.042363319317,219.475,219.8307,219.475,219.7851,14663.0424
2019-03-26 11:00:00,241.01,241.29,240.92,241.03,18384.4496871474,219.8033,220.0587,219.7213,219.8216,18384.4497
2019-03-26 11:05:00,241.03,241.48,241.01,241.31,8552.672068930146,219.8216,220.232,219.8033,220.0769,8552.6721
2019-03-26 11:10:00,241.31,241.45,241.2,241.29,7528.977331008308,220.0769,220.2046,219.9766,220.0587,7528.9773
2019-03-26 11:15:00,241.27,241.61,241.24,241.56,11775.566724792288,220.0405,220.3505,220.0131,220.3049,11775.5667
2019-03-26 11:20:00,241.54,241.8,241.29,241.29,4796.389373269053,220.2867,220.5238,220.0587,220.0587,4796.3894
2019-03-26 11:25:00,241.35,241.55,241.02,241.32,10536.4652784901,220.1134,220.2958,219.8125,220.0861,10536.4653
2019-03-26 11:30:00,241.25,241.48,241.2,241.48,8205.969843060826,220.0222,220.232,219.9766,220.232,8205.9698
2019-03-26 11:35:00,241.4,241.61,241.18,241.5,6118.576264232229,220.159,220.3505,219.9584,220.2502,6118.5763
2019-03-26 11:40:00,241.5,241.55,241.39,241.48,5782.131500666735,220.2502,220.2958,220.1499,220.232,5782.1315
2019-03-26 11:45:00,241.43,241.5,241.17,241.38,13164.42712073033,220.1864,220.2502,219.9493,220.1408,13164.4271
2019-03-26 11:50:00,241.37,241.43,240.9,241.01,14683.557287926966,220.1317,220.1864,219.703,219.8033,14683.5573
2019-03-26 11:55:00,241.01,241.08,240.73,240.84,8700.379526105242,219.8033,219.8672,219.548,219.6483,8700.3795
2019-03-26 12:00:00,240.86,241.01,240.85,240.94,4318.39162991076,219.6665,219.8033,219.6574,219.7395,4318.3916
2019-03-26 12:05:00,240.95,241.12,240.88,241.01,4344.035285670325,219.7486,219.9037,219.6848,219.8033,4344.0353
2019-03-26 12:10:00,241.04,241.36,241.01,241.28,8913.734742024822,219.8307,220.1225,219.8033,220.0496,8913.7347
2019-03-26 12:15:00,241.29,241.43,241.27,241.28,3897.8356754538927,220.0587,220.1864,220.0405,220.0496,3897.8357
2019-03-26 12:20:00,241.28,241.32,240.87,241.0,6930.967278695251,220.0496,220.0861,219.6757,219.7942,6930.9673
2019-03-26 12:25:00,240.99,241.13,240.88,240.88,32736.690942660785,219.7851,219.9128,219.6848,219.6848,32736.6909
2019-03-26 12:30:00,240.91,240.91,240.52,240.55,6169.863575751358,219.7121,219.7121,219.3565,219.3838,6169.8636
2019-03-26 12:35:00,240.57,240.89,240.53,240.81,13025.95137962868,219.4021,219.6939,219.3656,219.6209,13025.9514
2019-03-26 12:40:00,240.84,240.92,240.56,240.56,12258.693199302492,219.6483,219.7213,219.3929,219.3929,12258.6932
2019-03-26 12:45:00,240.58,240.58,240.07,240.07,2887.4756385270284,219.4112,219.4112,218.946,218.946,2887.4756
2019-03-26 12:50:00,240.17,240.59,240.17,240.59,8541.388860395939,219.0373,219.4203,219.0373,219.4203,8541.3889
2019-03-26 12:55:00,240.61,240.61,240.25,240.44,7112.524361472972,219.4385,219.4385,219.1102,219.2835,7112.5244
2019-03-26 13:00:00,240.48,240.68,240.35,240.39,6995.589291209354,219.32,219.5024,219.2014,219.2379,6995.5893
2019-03-26 13:05:00,240.33,240.86,240.31,240.61,6072.417683865012,219.1832,219.6665,219.1649,219.4385,6072.4177
2019-03-26 13:10:00,240.64,240.71,240.38,240.47,3133.654733818853,219.4659,219.5297,219.2288,219.3109,3133.6547
2019-03-26 13:15:00,240.45,240.76,240.44,240.69,7855.164632269976,219.2926,219.5753,219.2835,219.5115,7855.1646
2019-03-26 13:20:00,240.71,240.71,240.45,240.62,5653.913221868909,219.5297,219.5297,219.2926,219.4477,5653.9132
2019-03-26 13:25:00,240.59,240.63,240.45,240.53,6257.0520053338805,219.4203,219.4568,219.2926,219.3656,6257.052
2019-03-26 13:30:00,240.49,240.62,240.39,240.5,7378.192635142065,219.3291,219.4477,219.2379,219.3382,7378.1926
2019-03-26 13:35:00,240.47,240.5,240.2,240.3,8621.39706636578,219.3109,219.3382,219.0646,219.1558,8621.3971
2019-03-26 13:40:00,240.32,240.59,240.32,240.49,9577.392553082367,219.1741,219.4203,219.1741,219.3291,9577.3926
2019-03-26 13:45:00,240.43,240.58,240.31,240.58,9209.149656375012,219.2744,219.4112,219.1649,219.4112,9209.1497
2019-03-26 13:50:00,240.59,240.78,240.26,240.26,26040.61955072315,219.4203,219.5936,219.1193,219.1193,26040.6196
2019-03-26 13:55:00,240.23,240.25,239.95,240.18,9713.816801723253,219.092,219.1102,218.8366,219.0464,9713.8168
2019-03-26 14:00:00,240.22,240.4,240.18,240.4,13338.803979895374,219.0829,219.247,219.0464,219.247,13338.804
2019-03-26 14:05:00,240.41,240.7,240.39,240.64,26177.04379936404,219.2561,219.5206,219.2379,219.4659,26177.0438
2019-03-26 14:10:00,240.59,240.72,240.33,240.42,38955.790337470506,219.4203,219.5389,219.1832,219.2653,38955.7903
2019-03-26 14:15:00,240.43,240.52,240.29,240.34,18783.464970766232,219.2744,219.3565,219.1467,219.1923,18783.465
2019-03-26 14:20:00,240.34,240.54,239.82,239.82,31688.378295209764,219.1923,219.3747,218.718,218.718,31688.3783
2019-03-26 14:25:00,239.89,240.05,239.83,240.01,6061.134475330803,218.7819,218.9278,218.7272,218.8913,6061.1345
2019-03-26 14:30:00,239.92,239.93,239.59,239.67,3757.308441891476,218.8092,218.8184,218.5083,218.5812,3757.3084
2019-03-26 14:35:00,239.71,239.99,239.71,239.87,11754.02605395425,218.6177,218.8731,218.6177,218.7636,11754.0261
2019-03-26 14:40:00,239.93,239.95,239.68,239.89,7664.375833418811,218.8184,218.8366,218.5904,218.7819,7664.3758
2019-03-26 14:45:00,239.84,239.9,239.69,239.86,17691.045235408757,218.7363,218.791,218.5995,218.7545,17691.0452
2019-03-26 14:50:00,239.91,239.99,239.74,239.79,10182.582829008104,218.8001,218.8731,218.6451,218.6907,10182.5828
2019-03-26 14:55:00,239.81,240.13,239.81,240.1,6895.066160631859,218.7089,219.0008,218.7089,218.9734,6895.0662
2019-03-26 15:00:00,240.14,240.49,240.14,240.33,6031.387834649708,219.0099,219.3291,219.0099,219.1832,6031.3878
2019-03-26 15:05:00,240.34,240.62,240.29,240.48,10235.921632987998,219.1923,219.4477,219.1467,219.32,10235.9216
2019-03-26 15:10:00,240.48,240.62,240.32,240.41,7721.817622320237,219.32,219.4477,219.1741,219.2561,7721.8176
2019-03-26 15:15:00,240.4,240.52,240.26,240.33,5574.930762129449,219.247,219.3565,219.1193,219.1832,5574.9308
2019-03-26 15:20:00,240.34,240.45,240.26,240.36,11980.715970868809,219.1923,219.2926,219.1193,219.2105,11980.716
2019-03-26 15:25:00,240.34,240.45,240.17,240.27,12469.99692276131,219.1923,219.2926,219.0373,219.1285,12469.9969
2019-03-26 15:30:00,240.29,240.46,240.22,240.33,8574.212739768182,219.1467,219.3017,219.0829,219.1832,8574.2127
2019-03-26 15:35:00,240.33,240.49,240.26,240.37,17309.46763770643,219.1832,219.3291,219.1193,219.2197,17309.4676
2019-03-26 15:40:00,240.35,240.52,240.16,240.19,12901.836085752384,219.2014,219.3565,219.0281,219.0555,12901.8361
2019-03-26 15:45:00,240.15,240.62,240.09,240.43,28373.16647861319,219.019,219.4477,218.9643,219.2744,28373.1665
2019-03-26 15:50:00,240.42,240.68,240.39,240.5,20347.727972099703,219.2653,219.5024,219.2379,219.3382,20347.728
2019-03-26 15:55:00,240.52,240.98,240.52,240.81,42714.12452559237,219.3565,219.776,219.3565,219.6209,42714.1245
2019-03-27 09:30:00,241.01,241.28,240.18,241.21,13938.865524669196,219.8033,220.0496,219.0464,219.9857,13938.8655
2019-03-27 09:35:00,241.09,241.58,240.93,241.24,3846.548363934762,219.8763,220.3232,219.7304,220.0131,3846.5484
2019-03-27 09:40:00,241.25,241.68,240.76,241.5,4000.410298492153,220.0222,220.4144,219.5753,220.2502,4000.4103
2019-03-27 09:45:00,241.49,241.49,240.92,241.05,4102.984921530413,220.2411,220.2411,219.7213,219.8398,4102.9849
2019-03-27 09:50:00,241.23,241.66,241.23,241.42,11908.913734742024,220.004,220.3961,220.004,220.1773,11908.9137
2019-03-27 09:55:00,241.23,241.5,240.88,240.88,18722.945943173658,220.004,220.2502,219.6848,219.6848,18722.9459
2019-03-27 10:00:00,240.97,240.97,240.46,240.77,6182.17253051595,219.7669,219.7669,219.3017,219.5845,6182.1725
2019-03-27 10:05:00,240.7,241.12,240.69,240.92,3211.611447327931,219.5206,219.9037,219.5115,219.7213,3211.6114
2019-03-27 10:10:00,241.08,241.17,240.91,241.12,2317.160734434301,219.8672,219.9493,219.7121,219.9037,2317.1607
2019-03-27 10:15:00,241.12,241.35,241.07,241.24,12035.080521079084,219.9037,220.1134,219.8581,220.0131,12035.0805
2019-03-27 10:20:00,241.21,241.21,240.83,240.91,2480.2543850651346,219.9857,219.9857,219.6392,219.7121,2480.2544
2019-03-27 10:25:00,240.83,241.06,240.77,240.99,5128.731151913016,219.6392,219.8489,219.5845,219.7851,5128.7312
2019-03-27 10:30:00,241.0,241.31,240.94,241.05,5226.177043799364,219.7942,220.0769,219.7395,219.8398,5226.177
2019-03-27 10:35:00,240.93,241.01,240.57,240.72,4216.842753102882,219.7304,219.8033,219.4021,219.5389,4216.8428
2019-03-27 10:40:00,240.71,240.92,240.62,240.77,14796.389373269052,219.5297,219.7213,219.4477,219.5845,14796.3894
2019-03-27 10:45:00,240.73,240.76,240.32,240.36,11750.948815263104,219.548,219.5753,219.1741,219.2105,11750.9488
2019-03-27 10:50:00,240.38,240.38,240.12,240.23,6462.201251410401,219.2288,219.2288,218.9916,219.092,6462.2013
2019-03-27 10:55:00,240.41,240.62,240.31,240.39,8033.644476356549,219.2561,219.4477,219.1649,219.2379,8033.6445
2019-03-27 11:00:00,240.38,240.47,240.0,240.01,6166.786337060211,219.2288,219.3109,218.8822,218.8913,6166.7863
2019-03-27 11:05:00,239.96,239.98,239.3,239.57,11174.47943378808,218.8457,218.864,218.2438,218.49,11174.4794
2019-03-27 11:10:00,239.56,239.63,239.38,239.45,13907.067391527336,218.4809,218.5448,218.3168,218.3806,13907.0674
2019-03-27 11:15:00,239.39,239.59,239.21,239.35,23811.67299210176,218.3259,218.5083,218.1617,218.2894,23811.673
2019-03-27 11:20:00,239.33,239.47,239.25,239.43,27242.79413273156,218.2712,218.3988,218.1982,218.3624,27242.7941
2019-03-27 11:25:00,239.34,239.34,238.71,238.75,6373.987075597497,218.2803,218.2803,217.7057,217.7422,6373.9871
2019-03-27 11:30:00,238.7,238.78,238.41,238.41,9617.396656067289,217.6966,217.7696,217.4321,217.4321,9617.3967
2019-03-27 11:35:00,238.42,238.71,238.28,238.66,4616.883782952097,217.4412,217.7057,217.3136,217.6601,4616.8838
2019-03-27 11:40:00,238.72,238.73,238.19,238.26,3500.871884295825,217.7148,217.724,217.2315,217.2953,3500.8719
2019-03-27 11:45:00,238.26,238.46,238.17,238.38,6821.212432044312,217.2953,217.4777,217.2132,217.4048,6821.2124
2019-03-27 11:50:00,238.41,238.54,238.03,238.16,12192.019694327622,217.4321,217.5507,217.0856,217.2041,12192.0197
2019-03-27 11:55:00,238.24,238.61,238.24,238.52,1436.0447225356447,217.2771,217.6145,217.2771,217.5324,1436.0447
2019-03-27 12:00:00,238.52,238.7,238.32,238.7,5091.804287619243,217.5324,217.6966,217.35,217.6966,5091.8043
2019-03-27 12:05:00,238.72,238.9,238.63,238.74,7372.03815775977,217.7148,217.879,217.6328,217.7331,7372.0382
2019-03-27 12:10:00,238.74,238.93,238.68,238.79,5123.602420761104,217.7331,217.9064,217.6784,217.7787,5123.6024
2019-03-27 12:15:00,238.73,238.86,238.48,238.6,6269.360960098471,217.724,217.8425,217.496,217.6054,6269.361
2019-03-27 12:20:00,238.64,239.06,238.62,238.75,5700.071802236126,217.6419,218.0249,217.6236,217.7422,5700.0718
2019-03-27 12:25:00,238.78,239.15,238.66,239.03,3664.9912811570416,217.7696,218.107,217.6601,217.9976,3664.9913
2019-03-27 12:30:00,238.97,239.28,238.96,239.23,2389.988716791466,217.9428,218.2256,217.9337,218.18,2389.9887
2019-03-27 12:35:00,239.23,239.39,239.13,239.23,7695.14822033029,218.18,218.3259,218.0888,218.18,7695.1482
2019-03-27 12:40:00,239.22,239.22,239.04,239.08,4936.91660683147,218.1708,218.1708,218.0067,218.0432,4936.9166
2019-03-27 12:45:00,239.11,239.21,238.97,239.02,4313.262898758847,218.0705,218.1617,217.9428,217.9884,4313.2629
2019-03-27 12:50:00,239.02,239.24,238.86,239.21,3691.660683146989,217.9884,218.1891,217.8425,218.1617,3691.6607
2019-03-27 12:55:00,239.18,239.24,238.85,238.85,11129.346599651246,218.1344,218.1891,217.8334,217.8334,11129.3466
2019-03-27 13:00:00,238.86,238.86,238.51,238.53,3282.3879372243305,217.8425,217.8425,217.5233,217.5416,3282.3879
2019-03-27 13:05:00,238.57,238.85,238.57,238.71,2256.6417068417272,217.578,217.8334,217.578,217.7057,2256.6417
2019-03-27 13:10:00,238.69,239.42,238.69,239.42,6910.452354087598,217.6875,218.3532,217.6875,218.3532,6910.4524
2019-03-27 13:15:00,239.26,239.38,239.13,239.18,2559.2368448045954,218.2073,218.3168,218.0888,218.1344,2559.2368
2019-03-27 13:20:00,239.32,239.63,239.28,239.63,3182.890552877218,218.262,218.5448,218.2256,218.5448,3182.8906
2019-03-27 13:25:00,239.77,239.84,239.72,239.81,4096.830444148118,218.6724,218.7363,218.6268,218.7089,4096.8304
2019-03-27 13:30:00,239.8,239.87,239.56,239.57,2533.59318904503,218.6998,218.7636,218.4809,218.49,2533.5932
2019-03-27 13:35:00,239.56,239.85,239.55,239.81,4337.88080828803,218.4809,218.7454,218.4718,218.7089,4337.8808
2019-03-27 13:40:00,239.82,240.2,239.82,240.2,2102.779772284337,218.718,219.0646,218.718,219.0646,2102.7798
2019-03-27 13:45:00,240.2,240.28,240.0,240.04,10581.598112626936,219.0646,219.1376,218.8822,218.9187,10581.5981
2019-03-27 13:50:00,240.11,240.15,239.87,239.92,6980.203097753615,218.9825,219.019,218.7636,218.8092,6980.2031
2019-03-27 13:55:00,239.99,239.99,239.57,239.65,2101.754026053954,218.8731,218.8731,218.49,218.563,2101.754
2019-03-27 14:00:00,239.65,239.76,239.43,239.69,4207.611037029439,218.563,218.6633,218.3624,218.5995,4207.611
2019-03-27 14:05:00,239.69,240.1,239.64,240.1,3899.8871679146578,218.5995,218.9734,218.5539,218.9734,3899.8872
2019-03-27 14:10:00,240.11,240.26,240.04,240.15,94520.46363729612,218.9825,219.1193,218.9187,219.019,94520.4636
2019-03-27 14:15:00,240.17,240.33,240.17,240.24,9784.593291619653,219.0373,219.1832,219.0373,219.1011,9784.5933
2019-03-27 14:20:00,240.25,240.31,239.8,240.06,5265.155400553903,219.1102,219.1649,218.6998,218.9369,5265.1554
2019-03-27 14:25:00,240.07,240.21,239.96,240.18,4584.059903579854,218.946,219.0737,218.8457,219.0464,4584.0599
2019-03-27 14:30:00,240.23,240.37,240.1,240.1,4615.858036721715,219.092,219.2197,218.9734,218.9734,4615.858
2019-03-27 14:35:00,240.11,240.21,239.61,239.61,2769.514822033029,218.9825,219.0737,218.5265,218.5265,2769.5148
2019-03-27 14:40:00,239.63,239.76,239.42,239.42,1058.5701097548465,218.5448,218.6633,218.3532,218.3532,1058.5701
2019-03-27 14:45:00,239.5,239.73,239.48,239.73,4614.832290491332,218.4262,218.636,218.408,218.636,4614.8323
2019-03-27 14:50:00,239.75,240.04,239.75,240.04,5090.7785413888605,218.6542,218.9187,218.6542,218.9187,5090.7785
2019-03-27 14:55:00,240.04,240.14,239.79,239.88,7025.33593189045,218.9187,219.0099,218.6907,218.7728,7025.3359
2019-03-27 15:00:00,239.93,239.93,239.55,239.63,2856.70325161555,218.8184,218.8184,218.4718,218.5448,2856.7033
2019-03-27 15:05:00,239.63,239.7,239.47,239.55,3075.1871986870447,218.5448,218.6086,218.3988,218.4718,3075.1872
2019-03-27 15:10:00,239.57,239.77,239.55,239.7,6293.978869627654,218.49,218.6724,218.4718,218.6086,6293.9789
2019-03-27 15:15:00,239.62,239.97,239.58,239.83,8714.739973330597,218.5356,218.8548,218.4992,218.7272,8714.74
2019-03-27 15:20:00,239.83,239.87,239.61,239.75,5796.491947892091,218.7272,218.7636,218.5265,218.6542,5796.4919
2019-03-27 15:25:00,239.67,239.97,239.64,239.94,5471.330392860806,218.5812,218.8548,218.5539,218.8275,5471.3304
2019-03-27 15:30:00,240.01,240.22,239.96,240.06,11672.992101754024,218.8913,219.0829,218.8457,218.9369,11672.9921
2019-03-27 15:35:00,240.07,240.09,239.83,239.9,8660.37542312032,218.946,218.9643,218.7272,218.791,8660.3754
2019-03-27 15:40:00,239.86,240.08,239.85,240.01,13941.942763360345,218.7545,218.9552,218.7454,218.8913,13941.9428
2019-03-27 15:45:00,240.01,240.18,239.95,240.06,19594.83023899887,218.8913,219.0464,218.8366,218.9369,19594.8302
2019-03-27 15:50:00,240.04,240.12,239.67,239.67,21883.27007898246,218.9187,218.9916,218.5812,218.5812,21883.2701
2019-03-27 15:55:00,239.67,239.84,239.39,239.44,56315.51954046568,218.5812,218.7363,218.3259,218.3715,56315.5195
2019-03-28 09:30:00,239.94,241.17,239.83,239.83,8600.88214175813,218.8275,219.9493,218.7272,218.7272,8600.8821
2019-03-28 09:35:00,239.72,239.85,239.41,239.49,9165.04256846856,218.6268,218.7454,218.3441,218.4171,9165.0426
2019-03-28 09:40:00,239.63,239.79,239.26,239.79,2800.287208944507,218.5448,218.6907,218.2073,218.6907,2800.2872
2019-03-28 09:45:00,239.91,240.67,239.84,240.6,3354.1901733511127,218.8001,219.4933,218.7363,219.4294,3354.1902
2019-03-28 09:50:00,240.8,241.04,240.55,240.55,2256.6417068417272,219.6118,219.8307,219.3838,219.3838,2256.6417
2019-03-28 09:55:00,240.52,241.18,240.52,241.08,14848.702431018566,219.3565,219.9584,219.3565,219.8672,14848.7024
2019-03-28 10:00:00,240.92,241.18,240.7,241.18,3659.862550005129,219.7213,219.9584,219.5206,219.9584,3659.8626
2019-03-28 10:05:00,241.02,241.02,240.61,240.82,1039.0809313775771,219.8125,219.8125,219.4385,219.6301,1039.0809
2019-03-28 10:10:00,240.95,240.97,240.67,240.67,1964.304031182685,219.7486,219.7669,219.4933,219.4933,1964.304
2019-03-28 10:15:00,240.51,240.68,240.28,240.54,2256.6417068417272,219.3473,219.5024,219.1376,219.3747,2256.6417
2019-03-28 10:20:00,240.52,240.88,240.52,240.88,1230.895476459124,219.3565,219.6848,219.3565,219.6848,1230.8955
2019-03-28 10:25:00,240.78,240.78,240.54,240.56,2564.365575956508,219.5936,219.5936,219.3747,219.3929,2564.3656
2019-03-28 10:30:00,240.57,240.85,240.56,240.85,1436.0447225356447,219.4021,219.6574,219.3929,219.6574,1436.0447
2019-03-28 10:35:00,240.71,240.8,240.42,240.43,1588.8809108626524,219.5297,219.6118,219.2653,219.2744,1588.8809
2019-03-28 10:40:00,240.23,240.92,240.21,240.28,10565.186172940814,219.092,219.7213,219.0737,219.1376,10565.1862
2019-03-28 10:45:00,240.19,240.29,239.84,239.98,2590.0092317160734,219.0555,219.1467,218.7363,218.864,2590.0092
2019-03-28 10:50:00,239.88,239.89,239.6,239.62,1539.6450918042876,218.7728,218.7819,218.5174,218.5356,1539.6451
2019-03-28 10:55:00,239.61,240.09,239.61,240.07,19966.150374397374,218.5265,218.9643,218.5265,218.946,19966.1504
2019-03-28 11:00:00,240.1,240.18,238.97,239.26,54028.10544671248,218.9734,219.0464,217.9428,218.2073,54028.1054
2019-03-28 11:05:00,239.11,239.45,239.07,239.45,5134.885629295312,218.0705,218.3806,218.034,218.3806,5134.8856
2019-03-28 11:10:00,239.5,239.64,239.17,239.3,24697.91773515232,218.4262,218.5539,218.1252,218.2438,24697.9177
2019-03-28 11:15:00,239.25,239.25,239.03,239.13,17562.826956610934,218.1982,218.1982,217.9976,218.0888,17562.827
2019-03-28 11:20:00,239.13,239.37,238.99,239.18,30309.775361575543,218.0888,218.3076,217.9611,218.1344,30309.7754
2019-03-28 11:25:00,239.12,239.15,238.53,238.57,39998.974253769615,218.0796,218.107,217.5416,217.578,39998.9743
2019-03-28 11:30:00,238.53,239.18,238.53,239.18,13458.816288850136,217.5416,218.1344,217.5416,218.1344,13458.8163
2019-03-28 11:35:00,239.22,239.6,239.07,239.42,5037.439737408965,218.1708,218.5174,218.034,218.3532,5037.4397
2019-03-28 11:40:00,239.46,239.54,239.35,239.54,5142.06585290799,218.3897,218.4627,218.2894,218.4627,5142.0659
2019-03-28 11:45:00,239.54,239.88,239.36,239.85,7492.050466714534,218.4627,218.7728,218.2985,218.7454,7492.0505
2019-03-28 11:50:00,239.9,239.9,239.45,239.69,5128.731151913016,218.791,218.791,218.3806,218.5995,5128.7312
2019-03-28 11:55:00,239.71,239.81,239.51,239.69,2396.143194173761,218.6177,218.7089,218.4353,218.5995,2396.1432
2019-03-28 12:00:00,239.59,239.64,239.47,239.63,1846.343214688686,218.5083,218.5539,218.3988,218.5448,1846.3432
2019-03-28 12:05:00,239.46,239.66,239.24,239.33,2256.6417068417272,218.3897,218.5721,218.1891,218.2712,2256.6417
2019-03-28 12:10:00,239.26,239.54,239.25,239.47,21756.077546415017,218.2073,218.4627,218.1982,218.3988,21756.0775
2019-03-28 12:15:00,239.45,239.53,239.33,239.47,19941.53246486819,218.3806,218.4536,218.2712,218.3988,19941.5325
2019-03-28 12:20:00,239.49,239.54,239.43,239.45,4308.134167606934,218.4171,218.4627,218.3624,218.3806,4308.1342
2019-03-28 12:25:00,239.48,239.55,239.44,239.46,9034.77279720997,218.408,218.4718,218.3715,218.3897,9034.7728
2019-03-28 12:30:00,239.47,239.57,239.46,239.49,8360.8575238486,218.3988,218.49,218.3897,218.4171,8360.8575
2019-03-28 12:35:00,239.41,239.79,239.41,239.77,6860.190788798851,218.3441,218.6907,218.3441,218.6724,6860.1908
2019-03-28 12:40:00,239.88,240.13,239.87,240.06,4379.936403733716,218.7728,219.0008,218.7636,218.9369,4379.9364
2019-03-28 12:45:00,240.04,240.12,239.75,239.9,2571.5457995691863,218.9187,218.9916,218.6542,218.791,2571.5458
2019-03-28 12:50:00,239.95,240.14,239.94,240.04,1676.0693404451738,218.8366,219.0099,218.8275,218.9187,1676.0693
2019-03-28 12:55:00,240.14,240.16,240.06,240.15,2526.412965432352,219.0099,219.0281,218.9369,219.019,2526.413
2019-03-28 13:00:00,240.06,240.28,240.06,240.28,2462.8166991486305,218.9369,219.1376,218.9369,219.1376,2462.8167
2019-03-28 13:05:00,240.26,240.27,240.17,240.27,615.447738229562,219.1193,219.1285,219.0373,219.1285,615.4477
2019-03-28 13:10:00,240.42,240.76,240.29,240.76,11285.2600266694,219.2653,219.5753,219.1467,219.5753,11285.26
2019-03-28 13:15:00,240.79,240.87,240.74,240.76,5890.860601087291,219.6027,219.6757,219.5571,219.5753,5890.8606
2019-03-28 13:20:00,240.82,240.89,240.75,240.75,2929.531233972715,219.6301,219.6939,219.5662,219.5662,2929.5312
2019-03-28 13:25:00,240.76,240.8,240.74,240.77,2051.4924607652065,219.5753,219.6118,219.5571,219.5845,2051.4925
2019-03-28 13:30:00,240.74,240.91,240.65,240.69,5038.465483639347,219.5571,219.7121,219.475,219.5115,5038.4655
2019-03-28 13:35:00,240.62,240.85,240.58,240.58,8119.807159708687,219.4477,219.6574,219.4112,219.4112,8119.8072
2019-03-28 13:40:00,240.54,240.83,240.49,240.5,17914.657913632167,219.3747,219.6392,219.3291,219.3382,17914.6579
2019-03-28 13:45:00,240.47,240.59,239.9,240.06,8103.395220022566,219.3109,219.4203,218.791,218.9369,8103.3952
2019-03-28 13:50:00,240.16,240.33,240.16,240.33,1143.7070468766026,219.0281,219.1832,219.0281,219.1832,1143.707
2019-03-28 13:55:00,240.23,240.23,240.08,240.17,5539.029644066058,219.092,219.092,218.9552,219.0373,5539.0296
2019-03-28 14:00:00,240.11,240.37,240.08,240.26,2776.695045645707,218.9825,219.2197,218.9552,219.1193,2776.695
2019-03-28 14:05:00,240.3,240.3,240.05,240.21,2422.812596163709,219.1558,219.1558,218.9278,219.0737,2422.8126
2019-03-28 14:10:00,240.35,240.47,240.27,240.34,977.5361575546208,219.2014,219.3109,219.1285,219.1923,977.5362
2019-03-28 14:15:00,240.33,240.37,240.14,240.15,10200.020514924609,219.1832,219.2197,219.0099,219.019,10200.0205
2019-03-28 14:20:00,240.1,240.36,240.1,240.33,1948.9178377269463,218.9734,219.2105,218.9734,219.1832,1948.9178
2019-03-28 14:25:00,240.37,240.38,240.23,240.23,1128.3208534208636,219.2197,219.2288,219.092,219.092,1128.3209
2019-03-28 14:30:00,240.23,240.23,240.03,240.09,2273.0536465278487,219.092,219.092,218.9096,218.9643,2273.0536
2019-03-28 14:35:00,239.98,240.23,239.98,240.21,2456.662221766335,218.864,219.092,218.864,219.0737,2456.6622
2019-03-28 14:40:00,240.21,240.3,240.2,240.24,1487.3320340547748,219.0737,219.1558,219.0646,219.1011,1487.332
2019-03-28 14:45:00,240.32,240.36,240.14,240.18,2701.8155708277773,219.1741,219.2105,219.0099,219.0464,2701.8156
2019-03-28 14:50:00,240.18,240.45,240.13,240.43,3907.067391527336,219.0464,219.2926,219.0008,219.2744,3907.0674
2019-03-28 14:55:00,240.41,240.5,240.34,240.38,1579.649194789209,219.2561,219.3382,219.1923,219.2288,1579.6492
2019-03-28 15:00:00,240.3,240.51,240.26,240.41,2289.4655862139707,219.1558,219.3473,219.1193,219.2561,2289.4656
2019-03-28 15:05:00,240.44,240.48,240.38,240.48,615.447738229562,219.2835,219.32,219.2288,219.32,615.4477
2019-03-28 15:10:00,240.48,240.69,240.44,240.63,2400.246179095292,219.32,219.5115,219.2835,219.4568,2400.2462
2019-03-28 15:15:00,240.68,240.84,240.66,240.79,4817.930044107087,219.5024,219.6483,219.4841,219.6027,4817.93
2019-03-28 15:20:00,240.8,240.88,240.78,240.88,2563.3398297261256,219.6118,219.6848,219.5936,219.6848,2563.3398
2019-03-28 15:25:00,240.81,241.02,240.78,240.89,6677.607959790747,219.6209,219.8125,219.5936,219.6939,6677.608
2019-03-28 15:30:00,240.89,240.91,240.77,240.86,3990.152836188327,219.6939,219.7121,219.5845,219.6665,3990.1528
2019-03-28 15:35:00,240.91,240.94,240.81,240.85,2974.6640681095496,219.7121,219.7395,219.6209,219.6574,2974.6641
2019-03-28 15:40:00,240.77,240.86,240.77,240.85,4509.180428761924,219.5845,219.6665,219.5845,219.6574,4509.1804
2019-03-28 15:45:00,240.8,240.85,240.74,240.8,11594.009642014566,219.6118,219.6574,219.5571,219.6118,11594.0096
2019-03-28 15:50:00,240.8,240.92,240.7,240.87,21590.93240332341,219.6118,219.7213,219.5206,219.6757,21590.9324
2019-03-28 15:55:00,240.92,240.93,240.75,240.8,31430.91599138373,219.7213,219.7304,219.5662,219.6118,31430.916
2019-03-29 09:30:00,242.03,242.68,241.52,241.52,21317.058159811266,220.7336,221.3264,220.2685,220.2685,21317.0582
2019-03-29 09:35:00,241.76,241.9,241.39,241.71,6298.081854549184,220.4873,220.615,220.1499,220.4417,6298.0819
2019-03-29 09:40:00,241.78,242.02,241.62,241.78,5817.006872499744,220.5056,220.7245,220.3597,220.5056,5817.0069
2019-03-29 09:45:00,241.9,241.9,240.99,241.11,7597.702328443943,220.615,220.615,219.7851,219.8945,7597.7023
2019-03-29 09:50:00,241.07,241.97,241.07,241.97,11726.33090573392,219.8581,220.6789,219.8581,220.6789,11726.3309
2019-03-29 09:55:00,241.92,242.56,241.92,242.44,10006.154477382295,220.6333,221.217,220.6333,221.1075,10006.1545
2019-03-29 10:00:00,242.48,242.6,242.1,242.29,7245.87137142271,221.144,221.2534,220.7974,220.9707,7245.8714
2019-03-29 10:05:00,242.36,242.59,242.08,242.53,5017.950559031696,221.0346,221.2443,220.7792,221.1896,5017.9506
2019-03-29 10:10:00,242.41,242.48,242.17,242.32,5745.204636372961,221.0802,221.144,220.8613,220.9981,5745.2046
2019-03-29 10:15:00,242.32,242.59,242.28,242.56,5943.173658836804,220.9981,221.2443,220.9616,221.217,5943.1737
2019-03-29 10:20:00,242.5,242.65,242.5,242.55,5410.811365268232,221.1622,221.299,221.1622,221.2078,5410.8114
2019-03-29 10:25:00,242.54,242.84,242.54,242.72,7340.240024617909,221.1987,221.4723,221.1987,221.3629,7340.24
2019-03-29 10:30:00,242.81,243.0,242.66,242.88,6028.31059595856,221.445,221.6182,221.3082,221.5088,6028.3106
2019-03-29 10:35:00,242.87,242.87,242.56,242.56,6790.440045132834,221.4997,221.4997,221.217,221.217,6790.44
2019-03-29 10:40:00,242.56,242.63,242.21,242.21,4437.378192635142,221.217,221.2808,220.8977,220.8977,4437.3782
2019-03-29 10:45:00,242.13,242.22,241.69,241.78,5436.455021027798,220.8248,220.9069,220.4235,220.5056,5436.455
2019-03-29 10:50:00,241.79,241.86,241.62,241.66,1480.1518104420966,220.5147,220.5785,220.3597,220.3961,1480.1518
2019-03-29 10:55:00,241.73,241.82,241.64,241.82,2068.930146681711,220.46,220.5421,220.3779,220.5421,2068.9301
2019-03-29 11:00:00,241.84,242.11,241.67,241.75,16767.873628064415,220.5603,220.8065,220.4053,220.4782,16767.8736
2019-03-29 11:05:00,241.75,241.98,241.73,241.82,7259.206072417684,220.4782,220.688,220.46,220.5421,7259.2061
2019-03-29 11:10:00,241.82,241.9,241.51,241.59,19557.903374705096,220.5421,220.615,220.2593,220.3323,19557.9034
2019-03-29 11:15:00,241.64,241.78,241.49,241.51,4747.1535542106885,220.3779,220.5056,220.2411,220.2593,4747.1536
2019-03-29 11:20:00,241.58,241.69,241.52,241.68,2565.39132218689,220.3232,220.4235,220.2685,220.4144,2565.3913
2019-03-29 11:25:00,241.69,241.71,241.43,241.61,15067.18637809006,220.4235,220.4417,220.1864,220.3505,15067.1864
2019-03-29 11:30:00,241.61,241.91,241.47,241.85,5749.307621294492,220.3505,220.6241,220.2229,220.5694,5749.3076
2019-03-29 11:35:00,241.87,241.92,241.68,241.87,6468.355728792696,220.5877,220.6333,220.4144,220.5877,6468.3557
2019-03-29 11:40:00,241.9,241.93,241.66,241.73,4102.984921530413,220.615,220.6424,220.3961,220.46,4102.9849
2019-03-29 11:45:00,241.7,241.7,241.46,241.48,3693.7121756077545,220.4326,220.4326,220.2137,220.232,3693.7122
2019-03-29 11:50:00,241.49,241.69,241.43,241.55,23863.986049851264,220.2411,220.4235,220.1864,220.2958,23863.986
2019-03-29 11:55:00,241.55,241.57,241.26,241.36,12361.267822340753,220.2958,220.3141,220.0313,220.1225,12361.2678
2019-03-29 12:00:00,241.3,241.57,241.22,241.57,4024.002461790953,220.0678,220.3141,219.9949,220.3141,4024.0025
2019-03-29 12:05:00,241.6,241.61,241.44,241.5,23897.83567545389,220.3414,220.3505,220.1955,220.2502,23897.8357
2019-03-29 12:10:00,241.47,241.51,241.32,241.4,21391.93763462919,220.2229,220.2593,220.0861,220.159,21391.9376
2019-03-29 12:15:00,241.4,241.52,241.38,241.45,12977.741306800695,220.159,220.2685,220.1408,220.2046,12977.7413
2019-03-29 12:20:00,241.45,241.79,241.44,241.71,18633.70602113037,220.2046,220.5147,220.1955,220.4417,18633.706
2019-03-29 12:25:00,241.75,242.08,241.75,242.04,42931.58272643348,220.4782,220.7792,220.4782,220.7427,42931.5827
2019-03-29 12:30:00,242.04,242.41,242.04,242.39,9659.452251512976,220.7427,221.0802,220.7427,221.0619,9659.4523
2019-03-29 12:35:00,242.43,242.64,242.34,242.56,13480.356959688172,221.0984,221.2899,221.0163,221.217,13480.357
2019-03-29 12:40:00,242.53,242.65,242.45,242.46,9342.49666632475,221.1896,221.299,221.1166,221.1258,9342.4967
2019-03-29 12:45:00,242.55,242.62,242.31,242.47,22642.322289465585,221.2078,221.2717,220.9889,221.1349,22642.3223
2019-03-29 12:50:00,242.44,242.44,242.16,242.17,4225.048722945943,221.1075,221.1075,220.8521,220.8613,4225.0487
2019-03-29 12:55:00,242.27,242.4,242.24,242.37,2085.3420863678325,220.9525,221.071,220.9251,221.0437,2085.3421
2019-03-29 13:00:00,242.46,242.46,242.34,242.41,2142.7838752692583,221.1258,221.1258,221.0163,221.0802,2142.7839
2019-03-29 13:05:00,242.42,242.54,242.39,242.52,2872.089445071289,221.0893,221.1987,221.0619,221.1805,2872.0894
2019-03-29 13:10:00,242.43,242.43,242.38,242.4,410.2984921530413,221.0984,221.0984,221.0528,221.071,410.2985
2019-03-29 13:15:00,242.4,242.4,242.14,242.29,2256.6417068417272,221.071,221.071,220.8339,220.9707,2256.6417
2019-03-29 13:20:00,242.17,242.26,242.1,242.2,1538.6193455739049,220.8613,220.9433,220.7974,220.8886,1538.6193
2019-03-29 13:25:00,242.23,242.57,242.23,242.57,11488.357780285158,220.916,221.2261,220.916,221.2261,11488.3578
2019-03-29 13:30:00,242.56,242.6,242.3,242.3,10764.18094163504,221.217,221.2534,220.9798,220.9798,10764.1809
2019-03-29 13:35:00,242.34,242.41,242.19,242.19,4666.119602010463,221.0163,221.0802,220.8795,220.8795,4666.1196
2019-03-29 13:40:00,242.26,242.64,242.22,242.58,6225.253872192019,220.9433,221.2899,220.9069,221.2352,6225.2539
2019-03-29 13:45:00,242.62,242.72,242.45,242.59,4205.559544568673,221.2717,221.3629,221.1166,221.2443,4205.5595
2019-03-29 13:50:00,242.59,242.73,242.59,242.71,5091.804287619243,221.2443,221.372,221.2443,221.3538,5091.8043
2019-03-29 13:55:00,242.65,242.65,242.56,242.62,4615.858036721715,221.299,221.299,221.217,221.2717,4615.858
2019-03-29 14:00:00,242.62,242.77,242.49,242.77,4025.028208021336,221.2717,221.4085,221.1531,221.4085,4025.0282
2019-03-29 14:05:00,242.73,242.73,242.5,242.58,14419.940506718638,221.372,221.372,221.1622,221.2352,14419.9405
2019-03-29 14:10:00,242.58,242.63,242.5,242.58,9094.26607857216,221.2352,221.2808,221.1622,221.2352,9094.2661
2019-03-29 14:15:00,242.59,242.63,242.43,242.5,34249.66663247513,221.2443,221.2808,221.0984,221.1622,34249.6666
2019-03-29 14:20:00,242.5,242.59,242.46,242.53,4979.997948507539,221.1622,221.2443,221.1258,221.1896,4979.9979
2019-03-29 14:25:00,242.52,242.59,242.48,242.53,2872.089445071289,221.1805,221.2443,221.144,221.1896,2872.0894
2019-03-29 14:30:00,242.59,242.68,242.49,242.56,22199.1999179403,221.2443,221.3264,221.1531,221.217,22199.1999
2019-03-29 14:35:00,242.52,242.64,242.49,242.57,9923.069032721303,221.1805,221.2899,221.1531,221.2261,9923.069
2019-03-29 14:40:00,242.57,242.59,242.36,242.49,7793.61985844702,221.2261,221.2443,221.0346,221.1531,7793.6199
2019-03-29 14:45:00,242.47,242.6,242.44,242.59,5436.455021027798,221.1349,221.2534,221.1075,221.2443,5436.455
2019-03-29 14:50:00,242.6,243.28,242.56,243.28,11430.915991383732,221.2534,221.8736,221.217,221.8736,11430.916
2019-03-29 14:55:00,243.29,243.31,242.76,242.81,21341.676069340443,221.8827,221.901,221.3994,221.445,21341.6761
2019-03-29 15:00:00,242.92,243.35,242.92,243.01,11287.311519130166,221.5453,221.9374,221.5453,221.6274,11287.3115
2019-03-29 15:05:00,243.01,243.06,242.87,242.91,13961.431941737614,221.6274,221.673,221.4997,221.5362,13961.4319
2019-03-29 15:10:00,242.94,243.01,242.58,242.62,2798.2357164837417,221.5635,221.6274,221.2352,221.2717,2798.2357
2019-03-29 15:15:00,242.54,242.76,242.48,242.58,5364.652784901015,221.1987,221.3994,221.144,221.2352,5364.6528
2019-03-29 15:20:00,242.51,242.6,242.34,242.34,4839.470714945122,221.1714,221.2534,221.0163,221.0163,4839.4707
2019-03-29 15:25:00,242.33,242.81,242.29,242.81,7366.909426607857,221.0072,221.445,220.9707,221.445,7366.9094
2019-03-29 15:30:00,242.88,242.94,242.64,242.94,7112.524361472972,221.5088,221.5635,221.2899,221.5635,7112.5244
2019-03-29 15:35:00,242.93,242.93,242.63,242.77,4241.460662632065,221.5544,221.5544,221.2808,221.4085,4241.4607
2019-03-29 15:40:00,242.78,242.9,242.74,242.9,6968.919889219407,221.4176,221.527,221.3811,221.527,6968.9199
2019-03-29 15:45:00,242.93,243.49,242.93,243.11,19574.31531439122,221.5544,222.0651,221.5544,221.7186,19574.3153
2019-03-29 15:50:00,243.1,243.6,243.07,243.42,34679.454303005434,221.7094,222.1654,221.6821,222.0013,34679.4543
2019-03-29 15:55:00,243.4,243.72,243.26,243.44,100743.66601702738,221.983,222.2749,221.8554,222.0195,100743.666
2019-04-01 09:30:00,244.58,246.41,244.58,245.69,25238.48599856396,223.0592,224.7282,223.0592,224.0715,25238.486
2019-04-01 09:35:00,245.78,245.78,244.85,245.43,10869.832803364448,224.1536,224.1536,223.3055,223.8344,10869.8328
2019-04-01 09:40:00,245.24,245.44,244.69,244.83,4349.164016822238,223.6611,223.8435,223.1595,223.2872,4349.164
2019-04-01 09:45:00,244.81,245.11,244.39,244.75,13497.794645604676,223.269,223.5426,222.8859,223.2143,13497.7946
2019-04-01 09:50:00,244.74,245.07,244.47,244.49,6431.428864498923,223.2051,223.5061,222.9589,222.9771,6431.4289
2019-04-01 09:55:00,244.58,245.03,244.57,244.89,5638.52702841317,223.0592,223.4696,223.0501,223.3419,5638.527
2019-04-01 10:00:00,245.12,245.33,245.04,245.04,4201.456559647143,223.5517,223.7432,223.4787,223.4787,4201.4566
2019-04-01 10:05:00,245.19,245.19,244.61,244.64,4822.033029028618,223.6155,223.6155,223.0866,223.1139,4822.033
2019-04-01 10:10:00,244.6,245.14,244.53,244.58,6977.125859062468,223.0775,223.5699,223.0136,223.0592,6977.1259
2019-04-01 10:15:00,244.54,244.92,244.5,244.92,2840.2913119294285,223.0227,223.3693,222.9863,223.3693,2840.2913
2019-04-01 10:20:00,244.8,245.26,244.8,245.0,16145.245666222176,223.2599,223.6794,223.2599,223.4423,16145.2457
2019-04-01 10:25:00,244.99,245.13,244.59,244.67,13757.308441891477,223.4331,223.5608,223.0683,223.1413,13757.3084
2019-04-01 10:30:00,244.83,245.16,244.82,245.1,5446.712483331624,223.2872,223.5882,223.2781,223.5335,5446.7125
2019-04-01 10:35:00,245.05,245.38,244.96,245.13,9918.966047799771,223.4879,223.7888,223.4058,223.5608,9918.966
2019-04-01 10:40:00,245.08,245.4,244.96,245.25,6010.872910042055,223.5152,223.8071,223.4058,223.6703,6010.8729
2019-04-01 10:45:00,245.16,245.17,244.66,244.94,3590.111806339112,223.5882,223.5973,223.1322,223.3875,3590.1118
2019-04-01 10:50:00,244.92,245.16,244.87,245.01,3698.840906759668,223.3693,223.5882,223.3237,223.4514,3698.8409
2019-04-01 10:55:00,245.05,245.11,244.89,244.94,2586.9319930249253,223.4879,223.5426,223.3419,223.3875,2586.932
2019-04-01 11:00:00,244.95,245.1,244.79,244.91,6649.912811570417,223.3967,223.5335,223.2507,223.3602,6649.9128
2019-04-01 11:05:00,244.93,245.3,244.87,245.13,5641.604267104318,223.3784,223.7159,223.3237,223.5608,5641.6043
2019-04-01 11:10:00,245.1,245.14,244.88,245.14,2154.067083803467,223.5335,223.5699,223.3328,223.5699,2154.0671
2019-04-01 11:15:00,245.17,245.2,244.9,244.91,9047.08175197456,223.5973,223.6247,223.3511,223.3602,9047.0818
2019-04-01 11:20:00,244.89,245.02,244.78,244.96,5573.905015899067,223.3419,223.4605,223.2416,223.4058,5573.905
2019-04-01 11:25:00,244.86,244.89,244.63,244.8,11517.07867473587,223.3146,223.3419,223.1048,223.2599,11517.0787
2019-04-01 11:30:00,244.82,244.98,244.71,244.85,2936.7114575853934,223.2781,223.424,223.1778,223.3055,2936.7115
2019-04-01 11:35:00,244.88,244.88,244.48,244.5,14914.350189763052,223.3328,223.3328,222.968,222.9863,14914.3502
2019-04-01 11:40:00,244.5,244.84,244.48,244.6,7454.097856190378,222.9863,223.2963,222.968,223.0775,7454.0979
2019-04-01 11:45:00,244.61,244.8,244.52,244.71,7352.548979382501,223.0866,223.2599,223.0045,223.1778,7352.549
2019-04-01 11:50:00,244.67,244.74,244.6,244.71,7199.712791055493,223.1413,223.2051,223.0775,223.1778,7199.7128
2019-04-01 11:55:00,244.72,245.11,244.72,244.89,14547.13303928608,223.1869,223.5426,223.1869,223.3419,14547.133
2019-04-01 12:00:00,244.83,245.03,244.75,244.97,8029.541491435018,223.2872,223.4696,223.2143,223.4149,8029.5415
2019-04-01 12:05:00,244.95,244.96,244.82,244.96,5018.976305262078,223.3967,223.4058,223.2781,223.4058,5018.9763
2019-04-01 12:10:00,244.96,245.32,244.91,244.93,12299.723048517795,223.4058,223.7341,223.3602,223.3784,12299.723
2019-04-01 12:15:00,244.89,244.93,244.7,244.76,3590.111806339112,223.3419,223.3784,223.1687,223.2234,3590.1118
2019-04-01 12:20:00,244.71,244.72,244.54,244.56,1954.0465688788595,223.1778,223.1869,223.0227,223.041,1954.0466
2019-04-01 12:25:00,244.55,244.73,244.48,244.57,16008.82141758129,223.0319,223.196,222.968,223.0501,16008.8214
2019-04-01 12:30:00,244.63,244.76,244.61,244.72,9177.351523233152,223.1048,223.2234,223.0866,223.1869,9177.3515
2019-04-01 12:35:00,244.75,244.76,244.55,244.7,23022.874140937533,223.2143,223.2234,223.0319,223.1687,23022.8741
2019-04-01 12:40:00,244.67,244.72,244.32,244.52,37184.32659759975,223.1413,223.1869,222.8221,223.0045,37184.3266
2019-04-01 12:45:00,244.58,244.76,244.55,244.68,28171.09447122781,223.0592,223.2234,223.0319,223.1504,28171.0945
2019-04-01 12:50:00,244.68,244.79,244.62,244.77,3686.531951995076,223.1504,223.2507,223.0957,223.2325,3686.532
2019-04-01 12:55:00,244.75,244.78,244.66,244.78,2442.3017745409784,223.2143,223.2416,223.1322,223.2416,2442.3018
2019-04-01 13:00:00,244.82,244.89,244.72,244.83,2769.514822033029,223.2781,223.3419,223.1869,223.2872,2769.5148
2019-04-01 13:05:00,244.74,244.76,244.71,244.72,3464.970766232434,223.2051,223.2234,223.1778,223.1869,3464.9708
2019-04-01 13:10:00,244.74,244.82,244.65,244.71,11891.47604882552,223.2051,223.2781,223.1231,223.1778,11891.476
2019-04-01 13:15:00,244.7,244.76,244.66,244.69,8341.36834547133,223.1687,223.2234,223.1322,223.1595,8341.3683
2019-04-01 13:20:00,244.65,244.73,244.65,244.68,10382.603343932711,223.1231,223.196,223.1231,223.1504,10382.6033
2019-04-01 13:25:00,244.68,244.78,244.66,244.71,8069.54559441994,223.1504,223.2416,223.1322,223.1778,8069.5456
2019-04-01 13:30:00,244.72,244.87,244.67,244.71,8529.079905631346,223.1869,223.3237,223.1413,223.1778,8529.0799
2019-04-01 13:35:00,244.7,244.86,244.68,244.83,1880.192840291312,223.1687,223.3146,223.1504,223.2872,1880.1928
2019-04-01 13:40:00,244.75,244.79,244.69,244.73,5751.359113755257,223.2143,223.2507,223.1595,223.196,5751.3591
2019-04-01 13:45:00,244.7,244.77,244.65,244.73,11975.587239716891,223.1687,223.2325,223.1231,223.196,11975.5872
2019-04-01 13:50:00,244.76,244.82,244.68,244.76,5095.907272540773,223.2234,223.2781,223.1504,223.2234,5095.9073
2019-04-01 13:55:00,244.74,244.75,244.67,244.72,10582.623858857318,223.2051,223.2143,223.1413,223.1869,10582.6239
2019-04-01 14:00:00,244.72,244.82,244.68,244.69,6720.689301466817,223.1869,223.2781,223.1504,223.1595,6720.6893
2019-04-01 14:05:00,244.67,244.7,244.46,244.67,32013.53985024105,223.1413,223.1687,222.9498,223.1413,32013.5399
2019-04-01 14:10:00,244.67,244.71,244.51,244.64,29765.10411324238,223.1413,223.1778,222.9954,223.1139,29765.1041
2019-04-01 14:15:00,244.66,244.7,244.55,244.58,27914.657913632167,223.1322,223.1687,223.0319,223.0592,27914.6579
2019-04-01 14:20:00,244.53,244.53,243.97,244.0,12472.048415222074,223.0136,223.0136,222.5029,222.5302,12472.0484
2019-04-01 14:25:00,243.97,244.38,243.91,244.14,27093.0351830957,222.5029,222.8768,222.4482,222.6579,27093.0352
2019-04-01 14:30:00,244.1,244.5,244.1,244.5,6272.43819878962,222.6214,222.9863,222.6214,222.9863,6272.4382
2019-04-01 14:35:00,244.47,244.63,244.43,244.63,3214.688686019079,222.9589,223.1048,222.9224,223.1048,3214.6887
2019-04-01 14:40:00,244.64,244.73,244.63,244.65,7521.79710739563,223.1139,223.196,223.1048,223.1231,7521.7971
2019-04-01 14:45:00,244.63,244.75,244.59,244.64,7327.931069853318,223.1048,223.2143,223.0683,223.1139,7327.9311
2019-04-01 14:50:00,244.68,244.86,244.65,244.86,6946.35347215099,223.1504,223.3146,223.1231,223.3146,6946.3535
2019-04-01 14:55:00,244.88,244.91,244.75,244.79,3621.909939480972,223.3328,223.3602,223.2143,223.2507,3621.9099
2019-04-01 15:00:00,244.7,244.73,244.56,244.56,4102.984921530413,223.1687,223.196,223.041,223.041,4102.9849
2019-04-01 15:05:00,244.55,244.7,244.5,244.5,4094.778951687352,223.0319,223.1687,222.9863,222.9863,4094.779
2019-04-01 15:10:00,244.5,244.72,244.5,244.67,8994.768694225048,222.9863,223.1869,222.9863,223.1413,8994.7687
2019-04-01 15:15:00,244.65,244.76,244.63,244.76,3083.3931685301054,223.1231,223.2234,223.1048,223.2234,3083.3932
2019-04-01 15:20:00,244.78,244.79,244.7,244.77,5571.853523438301,223.2416,223.2507,223.1687,223.2325,5571.8535
2019-04-01 15:25:00,244.76,244.87,244.75,244.87,5838.547543337778,223.2234,223.3237,223.2143,223.3237,5838.5475
2019-04-01 15:30:00,244.89,244.96,244.74,244.75,8427.531028823469,223.3419,223.4058,223.2051,223.2143,8427.531
2019-04-01 15:35:00,244.7,244.87,244.69,244.87,5744.178890142579,223.1687,223.3237,223.1595,223.3237,5744.1789
2019-04-01 15:40:00,244.83,244.94,244.73,244.78,12433.070058467534,223.2872,223.3875,223.196,223.2416,12433.0701
2019-04-01 15:45:00,244.76,244.89,244.68,244.89,18802.9541491435,223.2234,223.3419,223.1504,223.3419,18802.9541
2019-04-01 15:50:00,244.89,245.18,244.89,245.13,18104.420966252947,223.3419,223.6064,223.3419,223.5608,18104.421
2019-04-01 15:55:00,245.18,245.46,245.0,245.0,41838.13724484562,223.6064,223.8618,223.4423,223.4423,41838.1372
2019-04-02 09:30:00,245.1,245.41,244.69,244.7,14778.951687352548,223.5335,223.8162,223.1595,223.1687,14778.9517
2019-04-02 09:35:00,244.69,245.1,244.52,244.75,5138.9886142168425,223.1595,223.5335,223.0045,223.2143,5138.9886
2019-04-02 09:40:00,244.76,245.01,244.66,244.93,2605.3954251718123,223.2234,223.4514,223.1322,223.3784,2605.3954
2019-04-02 09:45:00,244.97,245.2,244.79,244.99,6451.943789106575,223.4149,223.6247,223.2507,223.4331,6451.9438
2019-04-02 09:50:00,245.17,245.31,244.62,244.95,6909.426607857216,223.5973,223.725,223.0957,223.3967,6909.4266
2019-04-02 09:55:00,245.02,245.69,244.89,245.56,15161.55503128526,223.4605,224.0715,223.3419,223.953,15161.555
2019-04-02 10:00:00,245.42,245.43,244.31,244.31,10147.707457175096,223.8253,223.8344,222.813,222.813,10147.7075
2019-04-02 10:05:00,244.17,244.78,244.16,244.52,11219.612267924917,222.6853,223.2416,222.6762,223.0045,11219.6123
2019-04-02 10:10:00,244.66,244.85,244.39,244.85,6558.621397066366,223.1322,223.3055,222.8859,223.3055,6558.6214
2019-04-02 10:15:00,244.78,244.78,244.26,244.42,3185.967791568366,223.2416,223.2416,222.7674,222.9133,3185.9678
2019-04-02 10:20:00,244.49,244.61,244.35,244.61,5268.23263924505,222.9771,223.0866,222.8494,223.0866,5268.2326
2019-04-02 10:25:00,244.56,244.94,244.53,244.87,4526.618114678428,223.041,223.3875,223.0136,223.3237,4526.6181
2019-04-02 10:30:00,244.87,245.03,244.76,245.03,5949.328136219099,223.3237,223.4696,223.2234,223.4696,5949.3281
2019-04-02 10:35:00,244.92,244.96,244.71,244.82,3473.176736075495,223.3693,223.4058,223.1778,223.2781,3473.1767
2019-04-02 10:40:00,244.89,244.89,244.61,244.64,4814.85280541594,223.3419,223.3419,223.0866,223.1139,4814.8528
2019-04-02 10:45:00,244.66,244.95,244.66,244.95,17677.710534413785,223.1322,223.3967,223.1322,223.3967,17677.7105
2019-04-02 10:50:00,244.9,244.94,244.68,244.7,16934.0445173864,223.3511,223.3875,223.1504,223.1687,16934.0445
2019-04-02 10:55:00,244.77,244.82,244.65,244.66,5436.455021027798,223.2325,223.2781,223.1231,223.1322,5436.455
2019-04-02 11:00:00,244.67,244.85,244.57,244.63,3179.8133141860703,223.1413,223.3055,223.0501,223.1048,3179.8133
2019-04-02 11:05:00,244.58,244.69,244.5,244.52,9596.881731459636,223.0592,223.1595,222.9863,223.0045,9596.8817
2019-04-02 11:10:00,244.52,244.65,244.5,244.62,10811.36526823264,223.0045,223.1231,222.9863,223.0957,10811.3653
2019-04-02 11:15:00,244.57,244.76,244.32,244.32,16638.629603036206,223.0501,223.2234,222.8221,222.8221,16638.6296
2019-04-02 11:20:00,244.29,244.49,244.14,244.15,17802.851574520464,222.7947,222.9771,222.6579,222.667,17802.8516
2019-04-02 11:25:00,244.23,244.33,244.12,244.19,7623.345984203508,222.74,222.8312,222.6397,222.7035,7623.346
2019-04-02 11:30:00,244.25,244.44,244.15,244.44,3692.686429377372,222.7582,222.9315,222.667,222.9315,3692.6864
2019-04-02 11:35:00,244.5,244.8,244.37,244.65,8282.90081033952,222.9863,223.2599,222.8677,223.1231,8282.9008
2019-04-02 11:40:00,244.68,244.69,244.55,244.67,4150.169248128013,223.1504,223.1595,223.0319,223.1413,4150.1692
2019-04-02 11:45:00,244.7,244.83,244.68,244.69,2949.0204123499843,223.1687,223.2872,223.1504,223.1595,2949.0204
2019-04-02 11:50:00,244.7,245.2,244.66,245.07,2479.228638834752,223.1687,223.6247,223.1322,223.5061,2479.2286
2019-04-02 11:55:00,245.04,245.04,244.81,244.84,2073.033131603241,223.4787,223.4787,223.269,223.2963,2073.0331
2019-04-02 12:00:00,244.78,244.9,244.71,244.8,1794.0301569391731,223.2416,223.3511,223.1778,223.2599,1794.0302
2019-04-02 12:05:00,244.73,244.89,244.72,244.85,1055.4928710636989,223.196,223.3419,223.1869,223.3055,1055.4929
2019-04-02 12:10:00,244.79,244.86,244.68,244.85,2102.779772284337,223.2507,223.3146,223.1504,223.3055,2102.7798
2019-04-02 12:15:00,244.91,244.97,244.77,244.83,2600.266694019899,223.3602,223.4149,223.2325,223.2872,2600.2667
2019-04-02 12:20:00,244.88,244.88,244.69,244.76,3805.5185147194575,223.3328,223.3328,223.1595,223.2234,3805.5185
2019-04-02 12:25:00,244.69,244.82,244.65,244.82,4646.630423633193,223.1595,223.2781,223.1231,223.2781,4646.6304
2019-04-02 12:30:00,244.8,244.89,244.75,244.88,1128.3208534208636,223.2599,223.3419,223.2143,223.3328,1128.3209
2019-04-02 12:35:00,244.85,244.86,244.73,244.8,4380.962149964099,223.3055,223.3146,223.196,223.2599,4380.9621
2019-04-02 12:40:00,244.78,244.87,244.72,244.77,13265.975997538208,223.2416,223.3237,223.1869,223.2325,13265.976
2019-04-02 12:45:00,244.77,244.85,244.73,244.75,902.6566827366908,223.2325,223.3055,223.196,223.2143,902.6567
2019-04-02 12:50:00,244.74,244.78,244.63,244.78,3013.6424248640883,223.2051,223.2416,223.1048,223.2416,3013.6424
2019-04-02 12:55:00,244.72,244.74,244.67,244.67,1128.3208534208636,223.1869,223.2051,223.1413,223.1413,1128.3209
2019-04-02 13:00:00,244.67,244.79,244.67,244.79,2679.24915375936,223.1413,223.2507,223.1413,223.2507,2679.2492
2019-04-02 13:05:00,244.71,244.91,244.71,244.91,1230.895476459124,223.1778,223.3602,223.1778,223.3602,1230.8955
2019-04-02 13:10:00,244.87,244.87,244.68,244.75,3218.791670940609,223.3237,223.3237,223.1504,223.2143,3218.7917
2019-04-02 13:15:00,244.81,244.81,244.77,244.77,615.447738229562,223.269,223.269,223.2325,223.2325,615.4477
2019-04-02 13:20:00,244.79,244.93,244.76,244.9,7434.608677813108,223.2507,223.3784,223.2234,223.3511,7434.6087
2019-04-02 13:25:00,244.85,244.92,244.82,244.89,1884.2958252128424,223.3055,223.3693,223.2781,223.3419,1884.2958
2019-04-02 13:30:00,244.81,244.82,244.81,244.81,307.723869114781,223.269,223.2781,223.269,223.269,307.7239
2019-04-02 13:35:00,244.81,244.84,244.75,244.75,923.171607344343,223.269,223.2963,223.2143,223.2143,923.1716
2019-04-02 13:40:00,244.72,244.82,244.68,244.79,4288.644989229664,223.1869,223.2781,223.1504,223.2507,4288.645
2019-04-02 13:45:00,244.79,244.88,244.76,244.84,2816.6991486306288,223.2507,223.3328,223.2234,223.2963,2816.6991
2019-04-02 13:50:00,244.84,245.01,244.83,245.01,2082.264847676685,223.2963,223.4514,223.2872,223.4514,2082.2648
2019-04-02 13:55:00,245.0,245.0,244.76,244.89,5324.648681916094,223.4423,223.4423,223.2234,223.3419,5324.6487
2019-04-02 14:00:00,244.89,244.89,244.8,244.89,1649.3999384552262,223.3419,223.3419,223.2599,223.3419,1649.3999
2019-04-02 14:05:00,244.87,244.9,244.82,244.88,820.5969843060826,223.3237,223.3511,223.2781,223.3328,820.597
2019-04-02 14:10:00,244.87,244.97,244.87,244.92,2505.8980408247,223.3237,223.4149,223.3237,223.3693,2505.898
2019-04-02 14:15:00,244.89,244.95,244.75,244.79,13335.726741204226,223.3419,223.3967,223.2143,223.2507,13335.7267
2019-04-02 14:20:00,244.91,244.95,244.79,244.85,2108.934249666632,223.3602,223.3967,223.2507,223.3055,2108.9342
2019-04-02 14:25:00,244.89,244.92,244.86,244.86,968.3044414811776,223.3419,223.3693,223.3146,223.3146,968.3044
2019-04-02 14:30:00,244.88,244.9,244.52,244.56,33704.99538414196,223.3328,223.3511,223.0045,223.041,33704.9954
2019-04-02 14:35:00,244.6,244.73,244.54,244.67,21023.69473792184,223.0775,223.196,223.0227,223.1413,21023.6947
2019-04-02 14:40:00,244.64,244.8,244.63,244.79,17989.537388450095,223.1139,223.2599,223.1048,223.2507,17989.5374
2019-04-02 14:45:00,244.77,244.81,244.51,244.68,26605.805723663965,223.2325,223.269,222.9954,223.1504,26605.8057
2019-04-02 14:50:00,244.68,244.73,244.55,244.67,10922.14586111396,223.1504,223.196,223.0319,223.1413,10922.1459
2019-04-02 14:55:00,244.71,244.79,244.63,244.7,4226.074469176326,223.1778,223.2507,223.1048,223.1687,4226.0745
2019-04-02 15:00:00,244.72,244.76,244.64,244.69,6401.682223817827,223.1869,223.2234,223.1139,223.1595,6401.6822
2019-04-02 15:05:00,244.68,244.72,244.55,244.66,7595.650835983178,223.1504,223.1869,223.0319,223.1322,7595.6508
2019-04-02 15:10:00,244.66,244.83,244.66,244.81,3669.094266078572,223.1322,223.2872,223.1322,223.269,3669.0943
2019-04-02 15:15:00,244.81,244.83,244.67,244.67,3182.890552877218,223.269,223.2872,223.1413,223.1413,3182.8906
2019-04-02 15:20:00,244.68,244.73,244.57,244.7,10451.328341368346,223.1504,223.196,223.0501,223.1687,10451.3283
2019-04-02 15:25:00,244.71,244.73,244.64,244.7,9194.789209149656,223.1778,223.196,223.1139,223.1687,9194.7892
2019-04-02 15:30:00,244.7,244.94,244.69,244.88,6382.193045440557,223.1687,223.3875,223.1595,223.3328,6382.193
2019-04-02 15:35:00,244.86,244.86,244.61,244.7,9361.98584470202,223.3146,223.3146,223.0866,223.1687,9361.9858
2019-04-02 15:40:00,244.68,244.77,244.62,244.75,25082.5725715458,223.1504,223.2325,223.0957,223.2143,25082.5726
2019-04-02 15:45:00,244.75,244.81,244.62,244.66,15965.74007590522,223.2143,223.269,223.0957,223.1322,15965.7401
2019-04-02 15:50:00,244.64,244.74,244.62,244.67,31982.76746332957,223.1139,223.2051,223.0957,223.1413,31982.7675
2019-04-02 15:55:00,244.63,244.69,244.26,244.49,109727.15150271822,223.1048,223.1595,222.7674,222.9771,109727.1515
2019-04-03 09:30:00,245.22,245.23,244.34,244.62,14952.302800287209,223.6429,223.652,222.8403,223.0957,14952.3028
2019-04-03 09:35:00,244.74,245.24,244.35,244.52,5908.298287003795,223.2051,223.6611,222.8494,223.0045,5908.2983
2019-04-03 09:40:00,244.49,244.71,244.1,244.25,6800.69750743666,222.9771,223.1778,222.6214,222.7582,6800.6975
2019-04-03 09:45:00,244.16,244.67,244.16,244.67,6255.0005128731145,222.6762,223.1413,222.6762,223.1413,6255.0005
2019-04-03 09:50:00,244.63,244.77,244.48,244.65,5909.3240332341775,223.1048,223.2325,222.968,223.1231,5909.324
2019-04-03 09:55:00,244.64,244.7,244.42,244.48,2974.6640681095496,223.1139,223.1687,222.9133,222.968,2974.6641
2019-04-03 10:00:00,244.48,244.61,243.73,243.73,6216.022156118576,222.968,223.0866,222.284,222.284,6216.0222
2019-04-03 10:05:00,243.73,243.83,243.49,243.71,10120.012308954763,222.284,222.3752,222.0651,222.2658,10120.0123
2019-04-03 10:10:00,243.83,244.02,243.7,244.02,3767.5659041953018,222.3752,222.5485,222.2566,222.5485,3767.5659
2019-04-03 10:15:00,243.97,244.14,243.83,243.94,5471.330392860806,222.5029,222.6579,222.3752,222.4755,5471.3304
2019-04-03 10:20:00,243.98,244.39,243.77,244.39,17803.877320750846,222.512,222.8859,222.3205,222.8859,17803.8773
2019-04-03 10:25:00,244.4,244.67,244.28,244.61,6082.675146168837,222.895,223.1413,222.7856,223.0866,6082.6751
2019-04-03 10:30:00,244.56,244.61,244.23,244.23,2769.514822033029,223.041,223.0866,222.74,222.74,2769.5148
2019-04-03 10:35:00,244.3,244.38,244.08,244.3,11600.16411939686,222.8038,222.8768,222.6032,222.8038,11600.1641
2019-04-03 10:40:00,244.3,244.31,244.17,244.23,8438.814237357677,222.8038,222.813,222.6853,222.74,8438.8142
2019-04-03 10:45:00,244.21,244.29,244.12,244.13,15930.864704072212,222.7218,222.7947,222.6397,222.6488,15930.8647
2019-04-03 10:50:00,244.21,244.26,243.78,243.78,32738.74243512155,222.7218,222.7674,222.3296,222.3296,32738.7424
2019-04-03 10:55:00,243.63,243.65,243.38,243.57,9644.066058057237,222.1928,222.211,221.9648,222.1381,9644.0661
2019-04-03 11:00:00,243.63,244.4,243.63,244.33,4216.842753102882,222.1928,222.895,222.1928,222.8312,4216.8428
2019-04-03 11:05:00,244.34,244.35,244.08,244.08,5026.156528874756,222.8403,222.8494,222.6032,222.6032,5026.1565
2019-04-03 11:10:00,244.09,244.14,243.65,243.72,6035.490819571238,222.6123,222.6579,222.211,222.2749,6035.4908
2019-04-03 11:15:00,243.64,243.71,243.56,243.66,4106.062160221561,222.2019,222.2658,222.129,222.2202,4106.0622
2019-04-03 11:20:00,243.61,243.61,243.3,243.36,5795.4662016617085,222.1746,222.1746,221.8918,221.9466,5795.4662
2019-04-03 11:25:00,243.43,243.59,243.1,243.49,21545.799569186584,222.0104,222.1563,221.7094,222.0651,21545.7996
2019-04-03 11:30:00,243.47,243.77,243.38,243.77,16915.58108523951,222.0469,222.3205,221.9648,222.3205,16915.5811
2019-04-03 11:35:00,243.8,243.85,243.68,243.77,4026.053954251718,222.3478,222.3934,222.2384,222.3205,4026.054
2019-04-03 11:40:00,243.73,243.77,243.56,243.7,32815.67340240024,222.284,222.3205,222.129,222.2566,32815.6734
2019-04-03 11:45:00,243.7,243.73,243.37,243.37,20951.892501795053,222.2566,222.284,221.9557,221.9557,20951.8925
2019-04-03 11:50:00,243.34,243.34,243.13,243.17,5756.487844907169,221.9283,221.9283,221.7368,221.7733,5756.4878
2019-04-03 11:55:00,243.26,243.34,243.17,243.22,7952.610524156324,221.8554,221.9283,221.7733,221.8189,7952.6105
2019-04-03 12:00:00,243.23,243.28,243.14,243.25,15512.360242076107,221.828,221.8736,221.7459,221.8462,15512.3602
2019-04-03 12:05:00,243.25,243.32,243.2,243.21,3177.761821725305,221.8462,221.9101,221.8006,221.8098,3177.7618
2019-04-03 12:10:00,243.25,243.39,243.12,243.23,10954.969740486204,221.8462,221.9739,221.7277,221.828,10954.9697
2019-04-03 12:15:00,243.26,243.29,243.2,243.2,11823.776797620269,221.8554,221.8827,221.8006,221.8006,11823.7768
2019-04-03 12:20:00,243.25,243.29,243.21,243.22,10466.714534824085,221.8462,221.8827,221.8098,221.8189,10466.7145
2019-04-03 12:25:00,243.19,243.5,243.12,243.41,15724.689711765308,221.7915,222.0742,221.7277,221.9922,15724.6897
2019-04-03 12:30:00,243.42,243.46,243.33,243.46,2360.2420761103704,222.0013,222.0378,221.9192,222.0378,2360.2421
2019-04-03 12:35:00,243.44,243.47,243.16,243.24,3592.163298799877,222.0195,222.0469,221.7642,221.8371,3592.1633
2019-04-03 12:40:00,243.2,243.34,243.2,243.34,3065.9554826136014,221.8006,221.9283,221.8006,221.9283,3065.9555
2019-04-03 12:45:00,243.31,243.35,243.14,243.32,4635.347215098985,221.901,221.9374,221.7459,221.9101,4635.3472
2019-04-03 12:50:00,243.24,243.3,243.2,243.28,2661.811467842856,221.8371,221.8918,221.8006,221.8736,2661.8115
2019-04-03 12:55:00,243.25,243.42,243.22,243.38,3297.774130680069,221.8462,222.0013,221.8189,221.9648,3297.7741
2019-04-03 13:00:00,243.3,243.39,243.29,243.38,1478.1003179813313,221.8918,221.9739,221.8827,221.9648,1478.1003
2019-04-03 13:05:00,243.41,243.51,243.36,243.48,16751.461688378295,221.9922,222.0834,221.9466,222.056,16751.4617
2019-04-03 13:10:00,243.48,243.49,243.24,243.27,46199.610216432455,222.056,222.0651,221.8371,221.8645,46199.6102
2019-04-03 13:15:00,243.24,243.24,242.74,242.75,28740.383629090164,221.8371,221.8371,221.3811,221.3902,28740.3836
2019-04-03 13:20:00,242.79,242.79,242.58,242.68,6068.314698943481,221.4267,221.4267,221.2352,221.3264,6068.3147
2019-04-03 13:25:00,242.67,242.67,242.47,242.47,3609.600984716381,221.3173,221.3173,221.1349,221.1349,3609.601
2019-04-03 13:30:00,242.45,242.52,242.3,242.3,8288.029541491434,221.1166,221.1805,220.9798,220.9798,8288.0295
2019-04-03 13:35:00,242.27,242.33,242.13,242.22,9775.361575546209,220.9525,221.0072,220.8248,220.9069,9775.3616
2019-04-03 13:40:00,242.21,242.27,242.14,242.22,7640.783670120012,220.8977,220.9525,220.8339,220.9069,7640.7837
2019-04-03 13:45:00,242.29,242.71,242.29,242.42,9431.736588368038,220.9707,221.3538,220.9707,221.0893,9431.7366
2019-04-03 13:50:00,242.42,242.54,242.28,242.46,7293.055698020309,221.0893,221.1987,220.9616,221.1258,7293.0557
2019-04-03 13:55:00,242.4,242.49,242.37,242.38,6498.102369473792,221.071,221.1531,221.0437,221.0528,6498.1024
2019-04-03 14:00:00,242.37,242.46,242.26,242.4,16942.25048722946,221.0437,221.1258,220.9433,221.071,16942.2505
2019-04-03 14:05:00,242.45,242.69,242.44,242.59,35934.96768899374,221.1166,221.3355,221.1075,221.2443,35934.9677
2019-04-03 14:10:00,242.65,242.73,242.52,242.59,36391.424761514,221.299,221.372,221.1805,221.2443,36391.4248
2019-04-03 14:15:00,242.65,242.7,242.56,242.63,17316.64786131911,221.299,221.3446,221.217,221.2808,17316.6479
2019-04-03 14:20:00,242.61,242.88,242.61,242.87,6557.595650835983,221.2626,221.5088,221.2626,221.4997,6557.5957
2019-04-03 14:25:00,242.81,242.82,242.67,242.74,3750.1282182787977,221.445,221.4541,221.3173,221.3811,3750.1282
2019-04-03 14:30:00,242.78,242.92,242.73,242.85,4121.4483536773005,221.4176,221.5453,221.372,221.4814,4121.4484
2019-04-03 14:35:00,242.88,243.04,242.81,242.9,4801.518104420966,221.5088,221.6547,221.445,221.527,4801.5181
2019-04-03 14:40:00,242.91,242.97,242.79,242.81,6501.17960816494,221.5362,221.5909,221.4267,221.445,6501.1796
2019-04-03 14:45:00,242.81,242.99,242.79,242.95,20566.2119191712,221.445,221.6091,221.4267,221.5726,20566.2119
2019-04-03 14:50:00,242.93,242.97,242.81,242.9,20293.363421889426,221.5544,221.5909,221.445,221.527,20293.3634
2019-04-03 14:55:00,242.9,242.94,242.68,242.72,13530.61852497692,221.527,221.5635,221.3264,221.3629,13530.6185
2019-04-03 15:00:00,242.65,242.91,242.61,242.91,6359.626628372141,221.299,221.5362,221.2626,221.5362,6359.6266
2019-04-03 15:05:00,242.85,242.87,242.58,242.63,40828.80295414914,221.4814,221.4997,221.2352,221.2808,40828.803
2019-04-03 15:10:00,242.65,242.75,242.39,242.73,75616.98635757514,221.299,221.3902,221.0619,221.372,75616.9864
2019-04-03 15:15:00,242.68,242.78,242.48,242.53,30052.31305774951,221.3264,221.4176,221.144,221.1896,30052.3131
2019-04-03 15:20:00,242.49,242.68,242.38,242.68,8172.1202174582,221.1531,221.3264,221.0528,221.3264,8172.1202
2019-04-03 15:25:00,242.66,242.78,242.62,242.69,5605.703149040927,221.3082,221.4176,221.2717,221.3355,5605.7031
2019-04-03 15:30:00,242.63,242.78,242.54,242.77,18256.231408349573,221.2808,221.4176,221.1987,221.4085,18256.2314
2019-04-03 15:35:00,242.7,242.79,242.63,242.75,36930.96727869525,221.3446,221.4267,221.2808,221.3902,36930.9673
2019-04-03 15:40:00,242.74,242.8,242.72,242.77,15343.11211406298,221.3811,221.4358,221.3629,221.4085,15343.1121
2019-04-03 15:45:00,242.77,242.86,242.73,242.8,10450.302595137962,221.4085,221.4906,221.372,221.4358,10450.3026
2019-04-03 15:50:00,242.82,243.01,242.75,242.99,17096.11242178685,221.4541,221.6274,221.3902,221.6091,17096.1124
2019-04-03 15:55:00,243.02,243.36,243.01,243.12,55669.29941532465,221.6365,221.9466,221.6274,221.7277,55669.2994
2019-04-04 09:30:00,243.61,243.73,243.02,243.18,16615.037439737407,222.1746,222.284,221.6365,221.7824,16615.0374
2019-04-04 09:35:00,242.98,243.06,242.81,242.88,3692.686429377372,221.6,221.673,221.445,221.5088,3692.6864
2019-04-04 09:40:00,242.86,242.98,242.52,242.58,5898.040824699969,221.4906,221.6,221.1805,221.2352,5898.0408
2019-04-04 09:45:00,242.47,242.89,242.47,242.59,5359.524053749103,221.1349,221.5179,221.1349,221.2443,5359.5241
2019-04-04 09:50:00,242.69,242.88,242.56,242.88,3275.2077136116523,221.3355,221.5088,221.217,221.5088,3275.2077
2019-04-04 09:55:00,242.87,243.06,242.65,242.96,6244.743050569289,221.4997,221.673,221.299,221.5818,6244.7431
2019-04-04 10:00:00,243.01,243.07,242.73,242.78,4630.218483947071,221.6274,221.6821,221.372,221.4176,4630.2185
2019-04-04 10:05:00,242.83,242.86,242.5,242.6,6145.245666222177,221.4632,221.4906,221.1622,221.2534,6145.2457
2019-04-04 10:10:00,242.59,242.71,242.5,242.68,3035.183095702123,221.2443,221.3538,221.1622,221.3264,3035.1831
2019-04-04 10:15:00,242.71,242.82,242.33,242.48,42567.44281464766,221.3538,221.4541,221.0072,221.144,42567.4428
2019-04-04 10:20:00,242.58,242.7,242.39,242.63,5051.800184634321,221.2352,221.3446,221.0619,221.2808,5051.8002
2019-04-04 10:25:00,242.62,242.76,242.59,242.6,8149.553800389784,221.2717,221.3994,221.2443,221.2534,8149.5538
2019-04-04 10:30:00,242.49,242.65,242.26,242.27,15966.765822135603,221.1531,221.299,220.9433,220.9525,15966.7658
2019-04-04 10:35:00,242.32,242.66,242.18,242.51,34500.97445891886,220.9981,221.3082,220.8704,221.1714,34500.9745
2019-04-04 10:40:00,242.54,242.65,242.39,242.59,11256.539132218688,221.1987,221.299,221.0619,221.2443,11256.5391
2019-04-04 10:45:00,242.54,242.6,242.33,242.49,20888.29623551133,221.1987,221.2534,221.0072,221.1531,20888.2962
2019-04-04 10:50:00,242.5,242.93,242.39,242.93,8250.076930967278,221.1622,221.5544,221.0619,221.5544,8250.0769
2019-04-04 10:55:00,242.95,243.4,242.95,243.34,8719.868704482511,221.5726,221.983,221.5726,221.9283,8719.8687
2019-04-04 11:00:00,243.36,243.37,242.78,242.79,15201.55913427018,221.9466,221.9557,221.4176,221.4267,15201.5591
2019-04-04 11:05:00,242.76,242.97,242.68,242.89,2666.9401989947687,221.3994,221.5909,221.3264,221.5179,2666.9402
2019-04-04 11:10:00,242.85,242.87,242.58,242.85,5231.305774951277,221.4814,221.4997,221.2352,221.4814,5231.3058
2019-04-04 11:15:00,242.76,243.02,242.76,242.98,14607.652066878654,221.3994,221.6365,221.3994,221.6,14607.6521
2019-04-04 11:20:00,243.0,243.23,242.84,243.18,6571.95609806134,221.6182,221.828,221.4723,221.7824,6571.9561
2019-04-04 11:25:00,243.26,243.69,243.16,243.65,5128.731151913016,221.8554,222.2475,221.7642,222.211,5128.7312
2019-04-04 11:30:00,243.66,243.86,243.34,243.34,4921.530413375731,222.2202,222.4026,221.9283,221.9283,4921.5304
2019-04-04 11:35:00,243.29,243.48,243.25,243.48,3622.935685711355,221.8827,222.056,221.8462,222.056,3622.9357
2019-04-04 11:40:00,243.57,243.73,243.5,243.73,2838.2398194686634,222.1381,222.284,222.0742,222.284,2838.2398
2019-04-04 11:45:00,243.78,243.83,243.71,243.72,6440.660580572366,222.3296,222.3752,222.2658,222.2749,6440.6606
2019-04-04 11:50:00,243.75,243.75,243.4,243.41,6501.17960816494,222.3022,222.3022,221.983,221.9922,6501.1796
2019-04-04 11:55:00,243.37,243.55,243.37,243.41,3423.94091701713,221.9557,222.1198,221.9557,221.9922,3423.9409
2019-04-04 12:00:00,243.45,243.45,243.29,243.36,2657.708482921325,222.0286,222.0286,221.8827,221.9466,2657.7085
2019-04-04 12:05:00,243.28,243.34,243.15,243.15,1948.9178377269463,221.8736,221.9283,221.755,221.755,1948.9178
2019-04-04 12:10:00,243.15,243.27,243.14,243.17,7539.234793312135,221.755,221.8645,221.7459,221.7733,7539.2348
2019-04-04 12:15:00,243.09,243.11,242.81,242.87,4910.247204841522,221.7003,221.7186,221.445,221.4997,4910.2472
2019-04-04 12:20:00,242.86,242.97,242.75,242.97,6258.077751564263,221.4906,221.5909,221.3902,221.5909,6258.0778
2019-04-04 12:25:00,242.96,243.06,242.89,243.02,3425.992409477895,221.5818,221.673,221.5179,221.6365,3425.9924
2019-04-04 12:30:00,242.99,243.15,242.9,242.97,9026.566827366907,221.6091,221.755,221.527,221.5909,9026.5668
2019-04-04 12:35:00,242.98,243.06,242.95,242.99,7454.097856190378,221.6,221.673,221.5726,221.6091,7454.0979
2019-04-04 12:40:00,242.99,243.09,242.95,243.04,8757.821315006668,221.6091,221.7003,221.5726,221.6547,8757.8213
2019-04-04 12:45:00,243.04,243.09,242.87,242.95,9531.23397271515,221.6547,221.7003,221.4997,221.5726,9531.234
2019-04-04 12:50:00,242.92,243.14,242.91,243.14,3384.962560262591,221.5453,221.7459,221.5362,221.7459,3384.9626
2019-04-04 12:55:00,243.12,243.32,243.09,243.26,5424.146066263206,221.7277,221.9101,221.7003,221.8554,5424.1461
2019-04-04 13:00:00,243.27,243.35,243.26,243.35,3163.4013744999484,221.8645,221.9374,221.8554,221.9374,3163.4014
2019-04-04 13:05:00,243.37,243.52,243.35,243.52,2590.0092317160734,221.9557,222.0925,221.9374,222.0925,2590.0092
2019-04-04 13:10:00,243.55,243.73,243.52,243.73,4312.237152528464,222.1198,222.284,222.0925,222.284,4312.2372
2019-04-04 13:15:00,243.71,243.81,243.7,243.76,6560.672889527131,222.2658,222.357,222.2566,222.3114,6560.6729
2019-04-04 13:20:00,243.79,244.03,243.78,243.97,6832.495640578521,222.3387,222.5576,222.3296,222.5029,6832.4956
2019-04-04 13:25:00,243.94,244.27,243.93,244.06,7437.685916504257,222.4755,222.7765,222.4664,222.585,7437.6859
2019-04-04 13:30:00,244.03,244.1,243.96,244.03,4906.144219919992,222.5576,222.6214,222.4938,222.5576,4906.1442
2019-04-04 13:35:00,244.05,244.05,243.75,243.75,5898.040824699969,222.5758,222.5758,222.3022,222.3022,5898.0408
2019-04-04 13:40:00,243.76,243.82,243.53,243.63,5077.443840393887,222.3114,222.3661,222.1016,222.1928,5077.4438
2019-04-04 13:45:00,243.63,243.74,243.62,243.74,1436.0447225356447,222.1928,222.2931,222.1837,222.2931,1436.0447
2019-04-04 13:50:00,243.77,243.94,243.74,243.82,2463.842445379013,222.3205,222.4755,222.2931,222.3661,2463.8424
2019-04-04 13:55:00,243.81,243.81,243.46,243.57,3714.227100215407,222.357,222.357,222.0378,222.1381,3714.2271
2019-04-04 14:00:00,243.55,243.55,243.41,243.45,3179.8133141860703,222.1198,222.1198,221.9922,222.0286,3179.8133
2019-04-04 14:05:00,243.44,243.53,243.37,243.37,3812.6987383321366,222.0195,222.1016,221.9557,221.9557,3812.6987
2019-04-04 14:10:00,243.43,243.66,243.41,243.66,923.171607344343,222.0104,222.2202,221.9922,222.2202,923.1716
2019-04-04 14:15:00,243.61,243.83,243.61,243.76,3789.106575033336,222.1746,222.3752,222.1746,222.3114,3789.1066
2019-04-04 14:20:00,243.8,244.01,243.8,244.01,4875.371833008514,222.3478,222.5394,222.3478,222.5394,4875.3718
2019-04-04 14:25:00,243.96,244.0,243.91,244.0,2439.2245358498308,222.4938,222.5302,222.4482,222.5302,2439.2245
2019-04-04 14:30:00,243.94,243.97,243.78,243.78,3654.733818853216,222.4755,222.5029,222.3296,222.3296,3654.7338
2019-04-04 14:35:00,243.72,243.85,243.72,243.81,1973.5357472561288,222.2749,222.3934,222.2749,222.357,1973.5357
2019-04-04 14:40:00,243.82,243.91,243.79,243.89,4232.228946558621,222.3661,222.4482,222.3387,222.4299,4232.2289
2019-04-04 14:45:00,243.9,244.11,243.9,244.11,2365.370807262283,222.439,222.6306,222.439,222.6306,2365.3708
2019-04-04 14:50:00,244.13,244.33,244.11,244.27,3856.805826238589,222.6488,222.8312,222.6306,222.7765,3856.8058
2019-04-04 14:55:00,244.24,244.47,244.19,244.4,5172.838239819468,222.7491,222.9589,222.7035,222.895,5172.8382
2019-04-04 15:00:00,244.46,244.46,244.19,244.26,12840.291311929428,222.9498,222.9498,222.7035,222.7674,12840.2913
2019-04-04 15:05:00,244.25,244.27,244.11,244.14,7898.245973946045,222.7582,222.7765,222.6306,222.6579,7898.246
2019-04-04 15:10:00,244.18,244.3,244.16,244.23,3692.686429377372,222.6944,222.8038,222.6762,222.74,3692.6864
2019-04-04 15:15:00,244.2,244.47,244.2,244.36,25702.12329469689,222.7126,222.9589,222.7126,222.8586,25702.1233
2019-04-04 15:20:00,244.4,244.41,244.32,244.35,18232.639245050774,222.895,222.9042,222.8221,222.8494,18232.6392
2019-04-04 15:25:00,244.36,244.56,244.34,244.56,11796.081649399935,222.8586,223.041,222.8403,223.041,11796.0816
2019-04-04 15:30:00,244.64,244.68,244.42,244.45,18745.512360242075,223.1139,223.1504,222.9133,222.9406,18745.5124
2019-04-04 15:35:00,244.46,244.74,244.45,244.67,11399.11785824187,222.9498,223.2051,222.9406,223.1413,11399.1179
2019-04-04 15:40:00,244.7,244.78,244.61,244.74,33603.44650733408,223.1687,223.2416,223.0866,223.2051,33603.4465
2019-04-04 15:45:00,244.76,244.82,244.56,244.77,46416.04267104318,223.2234,223.2781,223.041,223.2325,46416.0427
2019-04-04 15:50:00,244.78,245.05,244.77,245.02,37532.05456969945,223.2416,223.4879,223.2325,223.4605,37532.0546
2019-04-04 15:55:00,245.03,245.56,245.02,245.24,110470.8175197456,223.4696,223.953,223.4605,223.6611,110470.8175
2019-04-05 09:30:00,246.18,246.2,244.85,244.85,12277.15663144938,224.5184,224.5367,223.3055,223.3055,12277.1566
2019-04-05 09:35:00,244.72,245.54,244.72,245.54,5881.628885013847,223.1869,223.9347,223.1869,223.9347,5881.6289
2019-04-05 09:40:00,245.6,245.73,245.32,245.62,2897.7331008308543,223.9895,224.108,223.7341,224.0077,2897.7331
2019-04-05 09:45:00,245.58,245.93,245.46,245.93,3983.9983588060313,223.9712,224.2904,223.8618,224.2904,3983.9984
2019-04-05 09:50:00,245.94,245.99,245.6,245.79,5897.015078469586,224.2995,224.3451,223.9895,224.1627,5897.0151
2019-04-05 09:55:00,245.93,246.59,245.93,246.36,10522.104831264744,224.2904,224.8923,224.2904,224.6826,10522.1048
2019-04-05 10:00:00,246.24,246.93,246.24,246.87,13915.273361370397,224.5731,225.2024,224.5731,225.1477,13915.2734
2019-04-05 10:05:00,246.88,246.99,246.73,246.75,4536.875576982255,225.1568,225.2572,225.02,225.0383,4536.8756
2019-04-05 10:10:00,246.81,247.28,246.81,247.28,7111.498615242589,225.093,225.5216,225.093,225.5216,7111.4986
2019-04-05 10:15:00,247.19,247.21,246.72,246.82,4974.869217355626,225.4396,225.4578,225.0109,225.1021,4974.8692
2019-04-05 10:20:00,246.82,247.13,246.79,247.13,10337.470509795876,225.1021,225.3848,225.0748,225.3848,10337.4705
2019-04-05 10:25:00,247.21,247.24,247.05,247.19,4543.03005436455,225.4578,225.4852,225.3119,225.4396,4543.0301
2019-04-05 10:30:00,247.24,247.24,246.96,247.2,5556.467329982562,225.4852,225.4852,225.2298,225.4487,5556.4673
2019-04-05 10:35:00,247.22,247.22,246.59,246.67,4336.855062057647,225.4669,225.4669,224.8923,224.9653,4336.8551
2019-04-05 10:40:00,246.66,246.77,246.38,246.54,4711.252436147297,224.9562,225.0565,224.7008,224.8467,4711.2524
2019-04-05 10:45:00,246.58,246.68,246.37,246.5,3069.032721304749,224.8832,224.9744,224.6917,224.8103,3069.0327
2019-04-05 10:50:00,246.43,246.53,246.43,246.43,4430.197969022463,224.7464,224.8376,224.7464,224.7464,4430.198
2019-04-05 10:55:00,246.48,246.49,246.35,246.46,18902.451533490614,224.792,224.8011,224.6735,224.7738,18902.4515
2019-04-05 11:00:00,246.49,246.59,246.32,246.53,16954.55944199405,224.8011,224.8923,224.6461,224.8376,16954.5594
2019-04-05 11:05:00,246.51,246.53,246.3,246.34,29116.832495640578,224.8194,224.8376,224.6279,224.6643,29116.8325
2019-04-05 11:10:00,246.3,246.38,246.04,246.13,11898.656272438198,224.6279,224.7008,224.3907,224.4728,11898.6563
2019-04-05 11:15:00,246.08,246.23,246.06,246.13,12683.35213868089,224.4272,224.564,224.409,224.4728,12683.3521
2019-04-05 11:20:00,246.06,246.09,245.96,246.0,5308.236742229972,224.409,224.4363,224.3178,224.3543,5308.2367
2019-04-05 11:25:00,245.98,246.0,245.68,245.68,8658.323930659555,224.336,224.3543,224.0624,224.0624,8658.3239
2019-04-05 11:30:00,245.71,245.78,245.58,245.58,12677.197661298596,224.0898,224.1536,223.9712,223.9712,12677.1977
2019-04-05 11:35:00,245.67,246.0,245.62,245.98,8861.42168427531,224.0533,224.3543,224.0077,224.336,8861.4217
2019-04-05 11:40:00,245.98,246.49,245.98,246.48,8116.72992101754,224.336,224.8011,224.336,224.792,8116.7299
2019-04-05 11:45:00,246.42,246.45,246.12,246.2,14555.33900912914,224.7373,224.7647,224.4637,224.5367,14555.339
2019-04-05 11:50:00,246.2,246.27,246.11,246.13,8363.934762539748,224.5367,224.6005,224.4546,224.4728,8363.9348
2019-04-05 11:55:00,246.09,246.09,245.88,245.9,3742.94799466612,224.4363,224.4363,224.2448,224.2631,3742.948
2019-04-05 12:00:00,245.84,245.9,245.67,245.9,17873.628064416862,224.2083,224.2631,224.0533,224.2631,17873.6281
2019-04-05 12:05:00,245.88,245.93,245.78,245.82,5870.345676479638,224.2448,224.2904,224.1536,224.1901,5870.3457
2019-04-05 12:10:00,245.81,245.86,245.77,245.8,10928.300338496256,224.181,224.2266,224.1445,224.1719,10928.3003
2019-04-05 12:15:00,245.77,245.78,245.32,245.32,16992.512052518206,224.1445,224.1536,223.7341,223.7341,16992.5121
2019-04-05 12:20:00,245.28,245.49,245.28,245.49,5137.96286798646,223.6976,223.8891,223.6976,223.8891,5137.9629
2019-04-05 12:25:00,245.47,245.66,245.44,245.61,4029.1311929428657,223.8709,224.0442,223.8435,223.9986,4029.1312
2019-04-05 12:30:00,245.59,245.73,245.58,245.63,7519.745614934864,223.9803,224.108,223.9712,224.0168,7519.7456
2019-04-05 12:35:00,245.6,245.6,245.19,245.22,3424.9666632475123,223.9895,223.9895,223.6155,223.6429,3424.9667
2019-04-05 12:40:00,245.17,245.17,244.98,244.99,11700.687249974357,223.5973,223.5973,223.424,223.4331,11700.6872
2019-04-05 12:45:00,244.96,245.09,244.73,245.09,8043.901938660375,223.4058,223.5243,223.196,223.5243,8043.9019
2019-04-05 12:50:00,245.1,245.11,245.01,245.11,4017.847984408657,223.5335,223.5426,223.4514,223.5426,4017.848
2019-04-05 12:55:00,245.11,245.14,245.0,245.0,4191.199097343317,223.5426,223.5699,223.4423,223.4423,4191.1991
2019-04-05 13:00:00,245.03,245.13,245.03,245.06,5590.316955585188,223.4696,223.5608,223.4696,223.497,5590.317
2019-04-05 13:05:00,245.0,245.0,244.87,244.92,2051.4924607652065,223.4423,223.4423,223.3237,223.3693,2051.4925
2019-04-05 13:10:00,244.89,245.17,244.89,245.17,16418.09416350395,223.3419,223.5973,223.3419,223.5973,16418.0942
2019-04-05 13:15:00,245.16,245.18,245.06,245.07,6400.656477587445,223.5882,223.6064,223.497,223.5061,6400.6565
2019-04-05 13:20:00,245.1,245.12,245.05,245.12,8609.08811160119,223.5335,223.5517,223.4879,223.5517,8609.0881
2019-04-05 13:25:00,245.11,245.27,244.89,245.06,26237.56282695661,223.5426,223.6885,223.3419,223.497,26237.5628
2019-04-05 13:30:00,245.1,245.1,244.89,245.07,25637.501282182788,223.5335,223.5335,223.3419,223.5061,25637.5013
2019-04-05 13:35:00,245.07,245.28,244.95,244.97,22547.953636270388,223.5061,223.6976,223.3967,223.4149,22547.9536
2019-04-05 13:40:00,244.98,245.26,244.94,245.22,11029.849215304132,223.424,223.6794,223.3875,223.6429,11029.8492
2019-04-05 13:45:00,245.15,245.15,244.98,245.08,7159.708688070571,223.5791,223.5791,223.424,223.5152,7159.7087
2019-04-05 13:50:00,245.06,245.07,244.98,245.03,2154.067083803467,223.497,223.5061,223.424,223.4696,2154.0671
2019-04-05 13:55:00,245.02,245.09,245.01,245.01,3241.3580880090262,223.4605,223.5243,223.4514,223.4514,3241.3581
2019-04-05 14:00:00,245.0,245.23,244.93,245.19,10783.670120012308,223.4423,223.652,223.3784,223.6155,10783.6701
2019-04-05 14:05:00,245.22,245.31,245.18,245.23,20044.10708790645,223.6429,223.725,223.6064,223.652,20044.1071
2019-04-05 14:10:00,245.23,245.28,244.89,244.95,9844.086572981843,223.652,223.6976,223.3419,223.3967,9844.0866
2019-04-05 14:15:00,244.94,244.98,244.88,244.94,9070.67391527336,223.3875,223.424,223.3328,223.3875,9070.6739
2019-04-05 14:20:00,244.94,244.94,244.74,244.86,9968.20186685814,223.3875,223.3875,223.2051,223.3146,9968.2019
2019-04-05 14:25:00,244.83,244.84,244.7,244.8,5986.255000512873,223.2872,223.2963,223.1687,223.2599,5986.255
2019-04-05 14:30:00,244.8,244.96,244.78,244.96,8000.820596984306,223.2599,223.4058,223.2416,223.4058,8000.8206
2019-04-05 14:35:00,244.96,245.01,244.91,244.93,6104.215817006872,223.4058,223.4514,223.3602,223.3784,6104.2158
2019-04-05 14:40:00,244.98,244.98,244.78,244.84,4349.164016822238,223.424,223.424,223.2416,223.2963,4349.164
2019-04-05 14:45:00,244.82,244.9,244.77,244.87,7417.170991896604,223.2781,223.3511,223.2325,223.3237,7417.171
2019-04-05 14:50:00,244.88,244.96,244.85,244.85,6173.9665606728895,223.3328,223.4058,223.3055,223.3055,6173.9666
2019-04-05 14:55:00,244.84,244.84,244.76,244.81,6745.307210995999,223.2963,223.2963,223.2234,223.269,6745.3072
2019-04-05 15:00:00,244.82,245.14,244.79,245.09,13380.85957534106,223.2781,223.5699,223.2507,223.5243,13380.8596
2019-04-05 15:05:00,245.11,245.11,244.94,245.03,13462.919273771668,223.5426,223.5426,223.3875,223.4696,13462.9193
2019-04-05 15:10:00,245.04,245.04,244.67,244.74,14478.408041850444,223.4787,223.4787,223.1413,223.2051,14478.408
2019-04-05 15:15:00,244.7,244.91,244.64,244.73,6729.92101754026,223.1687,223.3602,223.1139,223.196,6729.921
2019-04-05 15:20:00,244.77,244.88,244.69,244.84,8095.1892501795055,223.2325,223.3328,223.1595,223.2963,8095.1893
2019-04-05 15:25:00,244.86,244.86,244.65,244.76,9306.59554826136,223.3146,223.3146,223.1231,223.2234,9306.5955
2019-04-05 15:30:00,244.72,245.06,244.71,245.02,11735.562621807365,223.1869,223.497,223.1778,223.4605,11735.5626
2019-04-05 15:35:00,245.04,245.24,245.04,245.22,14482.511026771976,223.4787,223.6611,223.4787,223.6429,14482.511
2019-04-05 15:40:00,245.21,245.22,245.09,245.18,16238.588573186991,223.6338,223.6429,223.5243,223.6064,16238.5886
2019-04-05 15:45:00,245.18,245.18,245.06,245.12,15502.102779772284,223.6064,223.6064,223.497,223.5517,15502.1028
2019-04-05 15:50:00,245.14,245.27,244.91,244.92,150175.4026053954,223.5699,223.6885,223.3602,223.3693,150175.4026
2019-04-05 15:55:00,244.89,245.26,244.87,244.99,153803.4670222587,223.3419,223.6794,223.3237,223.4331,153803.467
2019-04-08 09:30:00,245.26,245.51,244.28,244.31,12429.992819776387,223.6794,223.9074,222.7856,222.813,12429.9928
2019-04-08 09:35:00,244.04,244.05,243.66,244.01,4083.495743153144,222.5667,222.5758,222.2202,222.5394,4083.4957
2019-04-08 09:40:00,243.99,244.1,243.11,243.52,20807.26228331111,222.5211,222.6214,221.7186,222.0925,20807.2623
2019-04-08 09:45:00,243.38,243.57,243.16,243.34,8485.998563955278,221.9648,222.1381,221.7642,221.9283,8485.9986
2019-04-08 09:50:00,243.44,243.44,242.91,242.95,10057.441788901426,222.0195,222.0195,221.5362,221.5726,10057.4418
2019-04-08 09:55:00,242.95,243.62,242.87,243.62,4040.4144014770745,221.5726,222.1837,221.4997,222.1837,4040.4144
2019-04-08 10:00:00,243.48,243.66,243.06,243.51,5333.880397989537,222.056,222.2202,221.673,222.0834,5333.8804
2019-04-08 10:05:00,243.6,243.83,243.6,243.75,14465.073340855472,222.1654,222.3752,222.1654,222.3022,14465.0733
2019-04-08 10:10:00,243.7,243.75,243.41,243.41,9079.905631346805,222.2566,222.3022,221.9922,221.9922,9079.9056
2019-04-08 10:15:00,243.46,243.55,243.1,243.34,3535.7472561288337,222.0378,222.1198,221.7094,221.9283,3535.7473
2019-04-08 10:20:00,243.39,243.91,243.34,243.74,11692.481280131296,221.9739,222.4482,221.9283,222.2931,11692.4813
2019-04-08 10:25:00,243.7,244.07,243.49,244.07,7282.798235716484,222.2566,222.5941,222.0651,222.5941,7282.7982
2019-04-08 10:30:00,244.1,244.31,243.99,244.19,2461.790952918248,222.6214,222.813,222.5211,222.7035,2461.791
2019-04-08 10:35:00,244.23,244.34,244.08,244.08,3190.070776489896,222.74,222.8403,222.6032,222.6032,3190.0708
2019-04-08 10:40:00,243.93,244.11,243.92,244.11,3495.743153143912,222.4664,222.6306,222.4573,222.6306,3495.7432
2019-04-08 10:45:00,244.03,244.6,243.9,244.59,5333.880397989537,222.5576,223.0775,222.439,223.0683,5333.8804
2019-04-08 10:50:00,244.75,244.98,244.71,244.75,8459.32916196533,223.2143,223.424,223.1778,223.2143,8459.3292
2019-04-08 10:55:00,244.67,245.01,244.67,244.95,7561.801210380551,223.1413,223.4514,223.1413,223.3967,7561.8012
2019-04-08 11:00:00,244.9,244.9,244.65,244.8,5143.091599138373,223.3511,223.3511,223.1231,223.2599,5143.0916
2019-04-08 11:05:00,244.84,244.86,244.58,244.64,5780.0800082059695,223.2963,223.3146,223.0592,223.1139,5780.08
2019-04-08 11:10:00,244.52,244.65,244.37,244.65,4674.325571853523,223.0045,223.1231,222.8677,223.1231,4674.3256
2019-04-08 11:15:00,244.73,244.96,244.73,244.96,3928.60806236537,223.196,223.4058,223.196,223.4058,3928.6081
2019-04-08 11:20:00,245.02,245.03,244.67,244.72,2979.7927992614627,223.4605,223.4696,223.1413,223.1869,2979.7928
2019-04-08 11:25:00,244.74,244.79,244.6,244.61,5128.731151913016,223.2051,223.2507,223.0775,223.0866,5128.7312
2019-04-08 11:30:00,244.64,244.67,244.36,244.36,2769.514822033029,223.1139,223.1413,222.8586,222.8586,2769.5148
2019-04-08 11:35:00,244.38,244.48,244.17,244.17,6302.184839470715,222.8768,222.968,222.6853,222.6853,6302.1848
2019-04-08 11:40:00,244.18,244.32,244.17,244.27,3892.70694430198,222.6944,222.8221,222.6853,222.7765,3892.7069
2019-04-08 11:45:00,244.3,244.3,244.08,244.11,5026.156528874756,222.8038,222.8038,222.6032,222.6306,5026.1565
2019-04-08 11:50:00,243.88,243.93,243.65,243.68,8323.930659554826,222.4208,222.4664,222.211,222.2384,8323.9307
2019-04-08 11:55:00,243.62,243.74,243.58,243.68,6714.5348240845215,222.1837,222.2931,222.1472,222.2384,6714.5348
2019-04-08 12:00:00,243.72,243.73,243.42,243.43,5768.796799671761,222.2749,222.284,222.0013,222.0104,5768.7968
2019-04-08 12:05:00,243.39,243.66,243.36,243.52,20689.30146681711,221.9739,222.2202,221.9466,222.0925,20689.3015
2019-04-08 12:10:00,243.52,243.53,243.32,243.32,11221.66376038568,222.0925,222.1016,221.9101,221.9101,11221.6638
2019-04-08 12:15:00,243.34,243.34,243.01,243.09,6191.404246589394,221.9283,221.9283,221.6274,221.7003,6191.4042
2019-04-08 12:20:00,243.03,243.09,242.86,242.91,9588.675761616576,221.6456,221.7003,221.4906,221.5362,9588.6758
2019-04-08 12:25:00,242.89,243.04,242.87,242.97,4686.634526618114,221.5179,221.6547,221.4997,221.5909,4686.6345
2019-04-08 12:30:00,243.0,243.15,242.94,243.12,6113.447533080315,221.6182,221.755,221.5635,221.7277,6113.4475
2019-04-08 12:35:00,243.15,243.63,243.07,243.51,9262.488460354907,221.755,222.1928,221.6821,222.0834,9262.4885
2019-04-08 12:40:00,243.51,243.55,243.24,243.33,5641.604267104318,222.0834,222.1198,221.8371,221.9192,5641.6043
2019-04-08 12:45:00,243.34,243.37,243.22,243.35,4102.984921530413,221.9283,221.9557,221.8189,221.9374,4102.9849
2019-04-08 12:50:00,243.35,243.54,243.34,243.39,7343.317263309057,221.9374,222.1107,221.9283,221.9739,7343.3173
2019-04-08 12:55:00,243.37,243.52,243.32,243.35,3928.60806236537,221.9557,222.0925,221.9101,221.9374,3928.6081
2019-04-08 13:00:00,243.36,243.41,243.34,243.36,2566.4170684172736,221.9466,221.9922,221.9283,221.9466,2566.4171
2019-04-08 13:05:00,243.42,243.54,243.41,243.49,7921.838137244846,222.0013,222.1107,221.9922,222.0651,7921.8381
2019-04-08 13:10:00,243.48,243.66,243.46,243.66,4487.639757923889,222.056,222.2202,222.0378,222.2202,4487.6398
2019-04-08 13:15:00,243.66,243.73,243.63,243.7,4727.6643758334185,222.2202,222.284,222.1928,222.2566,4727.6644
2019-04-08 13:20:00,243.68,243.69,243.57,243.69,12654.631244230177,222.2384,222.2475,222.1381,222.2475,12654.6312
2019-04-08 13:25:00,243.66,243.73,243.63,243.71,4565.596471432968,222.2202,222.284,222.1928,222.2658,4565.5965
2019-04-08 13:30:00,243.74,244.09,243.73,243.96,8931.172427941327,222.2931,222.6123,222.284,222.4938,8931.1724
2019-04-08 13:35:00,244.0,244.03,243.92,243.98,12568.468560878038,222.5302,222.5576,222.4573,222.512,12568.4686
2019-04-08 13:40:00,243.98,243.99,243.84,243.85,6637.603856805826,222.512,222.5211,222.3843,222.3934,6637.6039
2019-04-08 13:45:00,243.85,243.93,243.8,243.87,7210.995999589702,222.3934,222.4664,222.3478,222.4117,7210.996
2019-04-08 13:50:00,243.83,243.93,243.79,243.9,9049.133244435328,222.3752,222.4664,222.3387,222.439,9049.1332
2019-04-08 13:55:00,243.91,244.05,243.91,244.05,5590.316955585188,222.4482,222.5758,222.4482,222.5758,5590.317
2019-04-08 14:00:00,244.01,244.13,243.95,244.08,10638.01415529798,222.5394,222.6488,222.4846,222.6032,10638.0142
2019-04-08 14:05:00,244.09,244.3,244.04,244.27,4947.174069135296,222.6123,222.8038,222.5667,222.7765,4947.1741
2019-04-08 14:10:00,244.25,244.33,244.15,244.15,12141.758129038875,222.7582,222.8312,222.667,222.667,12141.7581
2019-04-08 14:15:00,244.17,244.38,244.16,244.38,6495.025130782644,222.6853,222.8768,222.6762,222.8768,6495.0251
2019-04-08 14:20:00,244.34,244.34,243.79,243.79,5471.330392860806,222.8403,222.8403,222.3387,222.3387,5471.3304
2019-04-08 14:25:00,243.84,243.97,243.8,243.94,7688.993742947994,222.3843,222.5029,222.3478,222.4755,7688.9937
2019-04-08 14:30:00,243.97,244.11,243.95,244.08,7216.124730741614,222.5029,222.6306,222.4846,222.6032,7216.1247
2019-04-08 14:35:00,244.08,244.11,243.92,243.95,6757.616165760591,222.6032,222.6306,222.4573,222.4846,6757.6162
2019-04-08 14:40:00,243.96,244.26,243.96,244.13,8749.615345163606,222.4938,222.7674,222.4938,222.6488,8749.6153
2019-04-08 14:45:00,244.13,244.13,243.89,243.9,5641.604267104318,222.6488,222.6488,222.4299,222.439,5641.6043
2019-04-08 14:50:00,243.92,244.02,243.89,243.96,12173.556262180737,222.4573,222.5485,222.4299,222.4938,12173.5563
2019-04-08 14:55:00,243.97,244.02,243.84,243.88,4224.022976715561,222.5029,222.5485,222.3843,222.4208,4224.023
2019-04-08 15:00:00,243.87,243.89,243.78,243.8,6477.58744486614,222.4117,222.4299,222.3296,222.3478,6477.5874
2019-04-08 15:05:00,243.77,243.92,243.77,243.87,7432.557185352343,222.3205,222.4573,222.3205,222.4117,7432.5572
2019-04-08 15:10:00,243.88,243.92,243.68,243.72,6462.201251410401,222.4208,222.4573,222.2384,222.2749,6462.2013
2019-04-08 15:15:00,243.7,243.7,243.5,243.59,13118.268540363111,222.2566,222.2566,222.0742,222.1563,13118.2685
2019-04-08 15:20:00,243.61,243.85,243.58,243.69,9500.461585803672,222.1746,222.3934,222.1472,222.2475,9500.4616
2019-04-08 15:25:00,243.66,243.75,243.63,243.69,9879.987691045237,222.2202,222.3022,222.1928,222.2475,9879.9877
2019-04-08 15:30:00,243.67,243.91,243.48,243.82,51784.79844086573,222.2293,222.4482,222.056,222.3661,51784.7984
2019-04-08 15:35:00,243.81,243.89,243.68,243.89,11678.12083290594,222.357,222.4299,222.2384,222.4299,11678.1208
2019-04-08 15:40:00,243.89,244.02,243.81,243.93,17242.79413273156,222.4299,222.5485,222.357,222.4664,17242.7941
2019-04-08 15:45:00,243.95,244.27,243.93,244.17,19622.5253872192,222.4846,222.7765,222.4664,222.6853,19622.5254
2019-04-08 15:50:00,244.17,244.66,244.17,244.66,38386.50117960816,222.6853,223.1322,222.6853,223.1322,38386.5012
2019-04-08 15:55:00,244.67,245.14,244.5,244.64,149317.87875679557,223.1413,223.5699,222.9863,223.1139,149317.8788
2019-04-09 09:30:00,243.07,243.44,242.14,242.14,21208.329059390704,221.6821,222.0195,220.8339,220.8339,21208.3291
2019-04-09 09:35:00,242.24,242.65,241.96,242.56,5520.566211919171,220.9251,221.299,220.6697,221.217,5520.5662
2019-04-09 09:40:00,242.39,242.39,241.87,242.0,7052.005333880397,221.0619,221.0619,220.5877,220.7062,7052.0053
2019-04-09 09:45:00,242.02,242.12,241.43,241.49,14264.02707970048,220.7245,220.8157,220.1864,220.2411,14264.0271
2019-04-09 09:50:00,241.49,241.96,241.46,241.96,3364.447635654939,220.2411,220.6697,220.2137,220.6697,3364.4476
2019-04-09 09:55:00,241.97,242.57,241.97,242.36,9539.43994255821,220.6789,221.2261,220.6789,221.0346,9539.4399
2019-04-09 10:00:00,242.36,243.02,242.36,242.93,21165.24771771464,221.0346,221.6365,221.0346,221.5544,21165.2477
2019-04-09 10:05:00,242.93,243.01,242.39,242.53,8826.546312442302,221.5544,221.6274,221.0619,221.1896,8826.5463
2019-04-09 10:10:00,242.48,242.75,242.32,242.57,6286.798646014976,221.144,221.3902,220.9981,221.2261,6286.7986
2019-04-09 10:15:00,242.66,242.83,242.45,242.6,4410.708790645194,221.3082,221.4632,221.1166,221.2534,4410.7088
2019-04-09 10:20:00,242.6,242.91,242.57,242.84,16550.415427223303,221.2534,221.5362,221.2261,221.4723,16550.4154
2019-04-09 10:25:00,242.81,242.96,242.68,242.91,68419.32505898041,221.445,221.5818,221.3264,221.5362,68419.3251
2019-04-09 10:30:00,242.91,243.17,242.8,243.02,88865.52466919684,221.5362,221.7733,221.4358,221.6365,88865.5247
2019-04-09 10:35:00,243.02,243.23,242.72,242.72,42325.36670427736,221.6365,221.828,221.3629,221.3629,42325.3667
2019-04-09 10:40:00,242.86,242.86,242.37,242.52,13892.70694430198,221.4906,221.4906,221.0437,221.1805,13892.7069
2019-04-09 10:45:00,242.61,242.64,242.28,242.52,8194.686634526617,221.2626,221.2899,220.9616,221.1805,8194.6866
2019-04-09 10:50:00,242.45,242.63,242.26,242.33,21522.20740588778,221.1166,221.2808,220.9433,221.0072,21522.2074
2019-04-09 10:55:00,242.32,242.51,242.25,242.32,10148.733203405476,220.9981,221.1714,220.9342,220.9981,10148.7332
2019-04-09 11:00:00,242.34,242.79,242.34,242.78,8860.395938044927,221.0163,221.4267,221.0163,221.4176,8860.3959
2019-04-09 11:05:00,242.7,242.93,242.64,242.93,21363.21674017848,221.3446,221.5544,221.2899,221.5544,21363.2167
2019-04-09 11:10:00,242.93,243.08,242.78,242.88,26732.998256231407,221.5544,221.6912,221.4176,221.5088,26732.9983
2019-04-09 11:15:00,242.92,242.92,242.72,242.83,6719.663555236434,221.5453,221.5453,221.3629,221.4632,6719.6636
2019-04-09 11:20:00,242.83,243.01,242.72,242.88,33597.29202995179,221.4632,221.6274,221.3629,221.5088,33597.292
2019-04-09 11:25:00,242.84,242.96,242.78,242.85,22217.663350087187,221.4723,221.5818,221.4176,221.4814,22217.6634
2019-04-09 11:30:00,242.84,243.44,242.81,243.21,14009.642014565596,221.4723,222.0195,221.445,221.8098,14009.642
2019-04-09 11:35:00,243.09,243.49,243.09,243.49,4747.1535542106885,221.7003,222.0651,221.7003,222.0651,4747.1536
2019-04-09 11:40:00,243.37,243.84,243.17,243.74,7244.845625192327,221.9557,222.3843,221.7733,222.2931,7244.8456
2019-04-09 11:45:00,243.7,244.01,243.45,243.75,15086.67555646733,222.2566,222.5394,222.0286,222.3022,15086.6756
2019-04-09 11:50:00,243.74,243.92,243.66,243.89,4667.145348240845,222.2931,222.4573,222.2202,222.4299,4667.1453
2019-04-09 11:55:00,243.91,243.94,243.58,243.58,5713.4065032311,222.4482,222.4755,222.1472,222.1472,5713.4065
2019-04-09 12:00:00,243.57,243.83,243.56,243.74,7602.831059595856,222.1381,222.3752,222.129,222.2931,7602.8311
2019-04-09 12:05:00,243.74,243.78,243.61,243.67,2641.2965432352034,222.2931,222.3296,222.1746,222.2293,2641.2965
2019-04-09 12:10:00,243.67,243.89,243.6,243.81,3624.98717817212,222.2293,222.4299,222.1654,222.357,3624.9872
2019-04-09 12:15:00,243.88,243.99,243.77,243.81,4821.007282798236,222.4208,222.5211,222.3205,222.357,4821.0073
2019-04-09 12:20:00,243.85,244.0,243.8,243.89,5900.092317160734,222.3934,222.5302,222.3478,222.4299,5900.0923
2019-04-09 12:25:00,243.91,243.98,243.91,243.98,1965.329777413068,222.4482,222.512,222.4482,222.512,1965.3298
2019-04-09 12:30:00,243.96,243.99,243.76,243.76,3833.2136629397887,222.4938,222.5211,222.3114,222.3114,3833.2137
2019-04-09 12:35:00,243.84,243.89,243.64,243.64,4010.667760795979,222.3843,222.4299,222.2019,222.2019,4010.6678
2019-04-09 12:40:00,243.66,243.78,243.66,243.78,1969.4327623345985,222.2202,222.3296,222.2202,222.3296,1969.4328
2019-04-09 12:45:00,243.82,243.82,243.63,243.71,3902.964406605805,222.3661,222.3661,222.1928,222.2658,3902.9644
2019-04-09 12:50:00,243.66,243.72,243.5,243.52,3287.516668376244,222.2202,222.2749,222.0742,222.0925,3287.5167
2019-04-09 12:55:00,243.58,243.58,243.38,243.39,3783.977843881424,222.1472,222.1472,221.9648,221.9739,3783.9778
2019-04-09 13:00:00,243.35,243.35,243.2,243.21,4280.439019386604,221.9374,221.9374,221.8006,221.8098,4280.439
2019-04-09 13:05:00,243.23,243.34,243.08,243.34,4781.003179813314,221.828,221.9283,221.6912,221.9283,4781.0032
2019-04-09 13:10:00,243.31,243.39,243.22,243.25,2778.746538106472,221.901,221.9739,221.8189,221.8462,2778.7465
2019-04-09 13:15:00,243.26,243.53,243.26,243.45,4051.697610011283,221.8554,222.1016,221.8554,222.0286,4051.6976
2019-04-09 13:20:00,243.43,243.51,243.34,243.43,5488.768078777311,222.0104,222.0834,221.9283,222.0104,5488.7681
2019-04-09 13:25:00,243.41,243.55,243.4,243.43,5507.231510924197,221.9922,222.1198,221.983,222.0104,5507.2315
2019-04-09 13:30:00,243.47,243.54,243.39,243.53,2333.5726741204226,222.0469,222.1107,221.9739,222.1016,2333.5727
2019-04-09 13:35:00,243.51,243.64,243.45,243.64,4504.051697610011,222.0834,222.2019,222.0286,222.2019,4504.0517
2019-04-09 13:40:00,243.62,243.75,243.58,243.7,3692.686429377372,222.1837,222.3022,222.1472,222.2566,3692.6864
2019-04-09 13:45:00,243.74,243.89,243.67,243.89,3342.9069648169043,222.2931,222.4299,222.2293,222.4299,3342.907
2019-04-09 13:50:00,243.79,243.79,243.56,243.61,5795.4662016617085,222.3387,222.3387,222.129,222.1746,5795.4662
2019-04-09 13:55:00,243.65,243.73,243.62,243.69,2462.8166991486305,222.211,222.284,222.1837,222.2475,2462.8167
2019-04-09 14:00:00,243.62,243.66,243.5,243.5,2872.089445071289,222.1837,222.2202,222.0742,222.0742,2872.0894
2019-04-09 14:05:00,243.47,243.56,243.35,243.56,6062.160221561186,222.0469,222.129,221.9374,222.129,6062.1602
2019-04-09 14:10:00,243.63,243.89,243.51,243.89,5991.383731664786,222.1928,222.4299,222.0834,222.4299,5991.3837
2019-04-09 14:15:00,243.86,244.03,243.85,243.97,9257.359729202995,222.4026,222.5576,222.3934,222.5029,9257.3597
2019-04-09 14:20:00,243.97,244.18,243.97,243.97,6312.44230177454,222.5029,222.6944,222.5029,222.5029,6312.4423
2019-04-09 14:25:00,243.97,244.03,243.94,243.98,2789.0040004102984,222.5029,222.5576,222.4755,222.512,2789.004
2019-04-09 14:30:00,243.98,244.07,243.87,244.03,5442.609498410093,222.512,222.5941,222.4117,222.5576,5442.6095
2019-04-09 14:35:00,244.03,244.04,243.9,244.03,3769.6173966560673,222.5576,222.5667,222.439,222.5576,3769.6174
2019-04-09 14:40:00,243.98,243.98,243.61,243.76,3887.5782131500655,222.512,222.512,222.1746,222.3114,3887.5782
2019-04-09 14:45:00,243.75,243.8,243.6,243.65,4894.861011385783,222.3022,222.3478,222.1654,222.211,4894.861
2019-04-09 14:50:00,243.68,243.72,243.54,243.65,3282.3879372243305,222.2384,222.2749,222.1107,222.211,3282.3879
2019-04-09 14:55:00,243.68,243.68,243.48,243.59,4409.683044414812,222.2384,222.2384,222.056,222.1563,4409.683
2019-04-09 15:00:00,243.6,243.68,243.58,243.63,3069.032721304749,222.1654,222.2384,222.1472,222.1928,3069.0327
2019-04-09 15:05:00,243.63,243.69,243.52,243.66,2970.561083188019,222.1928,222.2475,222.0925,222.2202,2970.5611
2019-04-09 15:10:00,243.65,243.67,243.55,243.55,3966.560672889527,222.211,222.2293,222.1198,222.1198,3966.5607
2019-04-09 15:15:00,243.65,243.83,243.48,243.79,10141.5529797928,222.211,222.3752,222.056,222.3387,10141.553
2019-04-09 15:20:00,243.79,243.83,243.6,243.6,6338.085957534106,222.3387,222.3752,222.1654,222.1654,6338.086
2019-04-09 15:25:00,243.59,243.61,243.44,243.46,8055.185147194584,222.1563,222.1746,222.0195,222.0378,8055.1851
2019-04-09 15:30:00,243.5,243.72,243.44,243.64,5159.503538824494,222.0742,222.2749,222.0195,222.2019,5159.5035
2019-04-09 15:35:00,243.63,243.76,243.63,243.74,8521.899682018668,222.1928,222.3114,222.1928,222.2931,8521.8997
2019-04-09 15:40:00,243.74,243.74,243.59,243.59,10925.223099805107,222.2931,222.2931,222.1563,222.1563,10925.2231
2019-04-09 15:45:00,243.59,243.68,243.58,243.61,12951.07190481075,222.1563,222.2384,222.1472,222.1746,12951.0719
2019-04-09 15:50:00,243.62,243.63,243.34,243.34,22016.6170889322,222.1837,222.1928,221.9283,221.9283,22016.6171
2019-04-09 15:55:00,243.33,243.56,242.97,243.56,50146.68171094471,221.9192,222.129,221.5909,222.129,50146.6817
2019-04-10 09:30:00,243.67,243.88,243.34,243.47,9897.42537696174,222.2293,222.4208,221.9283,222.0469,9897.4254
2019-04-10 09:35:00,243.63,243.68,243.13,243.63,3282.3879372243305,222.1928,222.2384,221.7368,222.1928,3282.3879
2019-04-10 09:40:00,243.52,244.13,243.44,243.84,6599.65124628167,222.0925,222.6488,222.0195,222.3843,6599.6512
2019-04-10 09:45:00,243.89,244.52,243.89,244.52,3061.8524976920708,222.4299,223.0045,222.4299,223.0045,3061.8525
2019-04-10 09:50:00,244.39,244.39,243.81,244.0,2798.2357164837417,222.8859,222.8859,222.357,222.5302,2798.2357
2019-04-10 09:55:00,244.09,244.35,243.88,244.35,2564.365575956508,222.6123,222.8494,222.4208,222.8494,2564.3656
2019-04-10 10:00:00,244.51,244.51,244.29,244.29,4465.073340855472,222.9954,222.9954,222.7947,222.7947,4465.0733
2019-04-10 10:05:00,244.26,244.26,243.96,244.11,3054.6722740793925,222.7674,222.7674,222.4938,222.6306,3054.6723
2019-04-10 10:10:00,244.11,244.28,244.05,244.12,3841.4196327828495,222.6306,222.7856,222.5758,222.6397,3841.4196
2019-04-10 10:15:00,244.31,244.43,244.2,244.35,9252.230998051082,222.813,222.9224,222.7126,222.8494,9252.231
2019-04-10 10:20:00,244.47,244.5,244.09,244.33,3805.5185147194575,222.9589,222.9863,222.6123,222.8312,3805.5185
2019-04-10 10:25:00,244.44,244.45,244.2,244.45,1969.4327623345985,222.9315,222.9406,222.7126,222.9406,1969.4328
2019-04-10 10:30:00,244.46,244.81,244.46,244.77,3581.9058364960506,222.9498,223.269,222.9498,223.2325,3581.9058
2019-04-10 10:35:00,244.87,245.0,244.87,244.89,2482.3058775259,223.3237,223.4423,223.3237,223.3419,2482.3059
2019-04-10 10:40:00,244.86,245.07,244.86,245.07,4718.432659759975,223.3146,223.5061,223.3146,223.5061,4718.4327
2019-04-10 10:45:00,245.12,245.65,245.12,245.65,4823.058775259001,223.5517,224.0351,223.5517,224.0351,4823.0588
2019-04-10 10:50:00,245.61,245.81,245.49,245.62,14278.38752692584,223.9986,224.181,223.8891,224.0077,14278.3875
2019-04-10 10:55:00,245.6,245.69,245.26,245.31,9894.348138270592,223.9895,224.0715,223.6794,223.725,9894.3481
2019-04-10 11:00:00,245.37,245.72,245.17,245.17,18722.945943173658,223.7797,224.0989,223.5973,223.5973,18722.9459
2019-04-10 11:05:00,245.14,245.51,245.13,245.49,6219.099394809724,223.5699,223.9074,223.5608,223.8891,6219.0994
2019-04-10 11:10:00,245.43,245.81,245.37,245.65,3099.8051082162274,223.8344,224.181,223.7797,224.0351,3099.8051
2019-04-10 11:15:00,245.7,245.97,245.66,245.97,3908.093137757719,224.0807,224.3269,224.0442,224.3269,3908.0931
2019-04-10 11:20:00,245.96,246.06,245.9,246.06,5153.349061442199,224.3178,224.409,224.2631,224.409,5153.3491
2019-04-10 11:25:00,246.01,246.12,245.97,246.1,3282.3879372243305,224.3634,224.4637,224.3269,224.4455,3282.3879
2019-04-10 11:30:00,246.1,246.32,246.1,246.28,4205.559544568673,224.4455,224.6461,224.4455,224.6096,4205.5595
2019-04-10 11:35:00,246.3,246.43,246.11,246.28,6327.82849523028,224.6279,224.7464,224.4546,224.6096,6327.8285
2019-04-10 11:40:00,246.19,246.36,246.18,246.36,4168.6326802749,224.5275,224.6826,224.5184,224.6826,4168.6327
2019-04-10 11:45:00,246.4,246.59,246.34,246.46,6457.072520258488,224.7191,224.8923,224.6643,224.7738,6457.0725
2019-04-10 11:50:00,246.43,246.62,246.37,246.38,5634.42404349164,224.7464,224.9197,224.6917,224.7008,5634.424
2019-04-10 11:55:00,246.43,246.61,246.43,246.46,3592.163298799877,224.7464,224.9106,224.7464,224.7738,3592.1633
2019-04-10 12:00:00,246.43,246.62,246.39,246.47,3773.720381577597,224.7464,224.9197,224.7099,224.7829,3773.7204
2019-04-10 12:05:00,246.55,246.55,246.39,246.43,7352.548979382501,224.8559,224.8559,224.7099,224.7464,7352.549
2019-04-10 12:10:00,246.42,246.44,246.23,246.28,6328.854241460663,224.7373,224.7555,224.564,224.6096,6328.8542
2019-04-10 12:15:00,246.25,246.35,246.22,246.34,2118.165965740076,224.5823,224.6735,224.5549,224.6643,2118.166
2019-04-10 12:20:00,246.36,246.56,246.36,246.56,2936.7114575853934,224.6826,224.865,224.6826,224.865,2936.7115
2019-04-10 12:25:00,246.59,246.61,246.5,246.51,1641.1939686121652,224.8923,224.9106,224.8103,224.8194,1641.194
2019-04-10 12:30:00,246.5,246.73,246.5,246.67,6255.0005128731145,224.8103,225.02,224.8103,224.9653,6255.0005
2019-04-10 12:35:00,246.63,246.69,246.52,246.57,8115.704174787157,224.9288,224.9836,224.8285,224.8741,8115.7042
2019-04-10 12:40:00,246.53,246.68,246.52,246.65,3565.493896809929,224.8376,224.9744,224.8285,224.9471,3565.4939
2019-04-10 12:45:00,246.57,246.59,246.44,246.44,2893.630115909324,224.8741,224.8923,224.7555,224.7555,2893.6301
2019-04-10 12:50:00,246.46,246.65,246.44,246.65,3626.0129244025024,224.7738,224.9471,224.7555,224.9471,3626.0129
2019-04-10 12:55:00,246.64,246.65,246.51,246.54,2753.102882346908,224.9379,224.9471,224.8194,224.8467,2753.1029
2019-04-10 13:00:00,246.58,246.73,246.41,246.59,10572.366396553492,224.8832,225.02,224.7282,224.8923,10572.3664
2019-04-10 13:05:00,246.59,246.61,246.43,246.43,3807.570007180224,224.8923,224.9106,224.7464,224.7464,3807.57
2019-04-10 13:10:00,246.46,246.63,246.45,246.52,4499.948712688481,224.7738,224.9288,224.7647,224.8285,4499.9487
2019-04-10 13:15:00,246.57,246.69,246.57,246.63,3619.858447020207,224.8741,224.9836,224.8741,224.9288,3619.8584
2019-04-10 13:20:00,246.62,246.69,246.6,246.62,2671.043183916299,224.9197,224.9836,224.9015,224.9197,2671.0432
2019-04-10 13:25:00,246.65,246.67,246.56,246.57,4219.91999179403,224.9471,224.9653,224.865,224.8741,4219.92
2019-04-10 13:30:00,246.53,246.7,246.49,246.7,3179.8133141860703,224.8376,224.9927,224.8011,224.9927,3179.8133
2019-04-10 13:35:00,246.67,246.8,246.66,246.8,6405.785208739358,224.9653,225.0839,224.9562,225.0839,6405.7852
2019-04-10 13:40:00,246.79,246.95,246.74,246.74,4427.120730331316,225.0748,225.2207,225.0292,225.0292,4427.1207
2019-04-10 13:45:00,246.8,247.0,246.79,246.96,5194.378910657503,225.0839,225.2663,225.0748,225.2298,5194.3789
2019-04-10 13:50:00,246.97,247.2,246.94,247.2,6983.280336444764,225.2389,225.4487,225.2116,225.4487,6983.2803
2019-04-10 13:55:00,247.18,247.25,247.15,247.2,5104.113242383834,225.4304,225.4943,225.4031,225.4487,5104.1132
2019-04-10 14:00:00,247.25,247.46,247.16,247.22,6555.544158375218,225.4943,225.6858,225.4122,225.4669,6555.5442
2019-04-10 14:05:00,247.17,247.18,247.0,247.05,6723.766540157964,225.4213,225.4304,225.2663,225.3119,6723.7665
2019-04-10 14:10:00,247.03,247.04,246.58,246.63,6872.499743563442,225.2936,225.3028,224.8832,224.9288,6872.4997
2019-04-10 14:15:00,246.7,246.85,246.69,246.69,3701.9181454508152,224.9927,225.1295,224.9836,224.9836,3701.9181
2019-04-10 14:20:00,246.67,246.74,246.42,246.56,6797.6202687455125,224.9653,225.0292,224.7373,224.865,6797.6203
2019-04-10 14:25:00,246.55,246.62,246.44,246.54,6694.019899476869,224.8559,224.9197,224.7555,224.8467,6694.0199
2019-04-10 14:30:00,246.54,246.56,246.16,246.32,6880.705713406503,224.8467,224.865,224.5002,224.6461,6880.7057
2019-04-10 14:35:00,246.31,246.44,246.22,246.22,8772.181762232023,224.637,224.7555,224.5549,224.5549,8772.1818
2019-04-10 14:40:00,246.27,246.34,246.21,246.31,6024.207611037029,224.6005,224.6643,224.5458,224.637,6024.2076
2019-04-10 14:45:00,246.32,246.38,246.29,246.36,3870.1405272335614,224.6461,224.7008,224.6187,224.6826,3870.1405
2019-04-10 14:50:00,246.4,246.57,246.4,246.49,6977.125859062468,224.7191,224.8741,224.7191,224.8011,6977.1259
2019-04-10 14:55:00,246.45,246.62,246.45,246.54,6911.478100317981,224.7647,224.9197,224.7647,224.8467,6911.4781
2019-04-10 15:00:00,246.57,246.96,246.5,246.89,8192.635142065852,224.8741,225.2298,224.8103,225.166,8192.6351
2019-04-10 15:05:00,246.88,246.92,246.57,246.7,9847.163811672992,225.1568,225.1933,224.8741,224.9927,9847.1638
2019-04-10 15:10:00,246.7,246.72,246.62,246.71,6462.201251410401,224.9927,225.0109,224.9197,225.0018,6462.2013
2019-04-10 15:15:00,246.75,246.77,246.44,246.53,4988.203918350599,225.0383,225.0565,224.7555,224.8376,4988.2039
2019-04-10 15:20:00,246.52,246.54,246.32,246.32,7695.14822033029,224.8285,224.8467,224.6461,224.6461,7695.1482
2019-04-10 15:25:00,246.31,246.45,246.14,246.42,8824.494819981535,224.637,224.7647,224.4819,224.7373,8824.4948
2019-04-10 15:30:00,246.48,246.49,246.27,246.33,7799.7743358293155,224.792,224.8011,224.6005,224.6552,7799.7743
2019-04-10 15:35:00,246.33,246.39,245.93,245.93,13435.224125551338,224.6552,224.7099,224.2904,224.2904,13435.2241
2019-04-10 15:40:00,245.96,246.03,245.93,246.0,12678.223407528976,224.3178,224.3816,224.2904,224.3543,12678.2234
2019-04-10 15:45:00,245.96,246.15,245.93,246.03,15558.518822443328,224.3178,224.4911,224.2904,224.3816,15558.5188
2019-04-10 15:50:00,246.01,246.04,245.66,245.82,19986.665299005024,224.3634,224.3907,224.0442,224.1901,19986.6653
2019-04-10 15:55:00,245.8,246.02,245.58,245.97,53636.270386706325,224.1719,224.3725,223.9712,224.3269,53636.2704
2019-04-11 09:30:00,246.85,246.85,245.8,246.23,16367.8325982152,225.1295,225.1295,224.1719,224.564,16367.8326
2019-04-11 09:35:00,246.12,246.14,245.28,246.04,15663.144937942352,224.4637,224.4819,223.6976,224.3907,15663.1449
2019-04-11 09:40:00,246.0,246.36,245.92,246.21,8321.87916709406,224.3543,224.6826,224.2813,224.5458,8321.8792
2019-04-11 09:45:00,246.19,246.2,245.14,245.35,12650.528259308649,224.5275,224.5367,223.5699,223.7615,12650.5283
2019-04-11 09:50:00,245.48,245.77,245.46,245.66,7827.469484049646,223.88,224.1445,223.8618,224.0442,7827.4695
2019-04-11 09:55:00,245.62,245.89,245.46,245.72,14628.166991486303,224.0077,224.2539,223.8618,224.0989,14628.167
2019-04-11 10:00:00,245.77,245.88,245.5,245.86,17036.619140424657,224.1445,224.2448,223.8983,224.2266,17036.6191
2019-04-11 10:05:00,245.74,245.74,245.42,245.42,19151.707867473586,224.1171,224.1171,223.8253,223.8253,19151.7079
2019-04-11 10:10:00,245.42,245.42,244.93,245.25,8930.146681710945,223.8253,223.8253,223.3784,223.6703,8930.1467
2019-04-11 10:15:00,245.28,245.55,245.16,245.52,11546.825315416963,223.6976,223.9439,223.5882,223.9165,11546.8253
2019-04-11 10:20:00,245.52,245.83,245.39,245.83,6487.844907169966,223.9165,224.1992,223.7979,224.1992,6487.8449
2019-04-11 10:25:00,245.84,246.3,245.84,246.3,3795.261052415632,224.2083,224.6279,224.2083,224.6279,3795.2611
2019-04-11 10:30:00,246.17,246.29,246.03,246.19,17270.489280951893,224.5093,224.6187,224.3816,224.5275,17270.4893
2019-04-11 10:35:00,246.27,246.72,246.22,246.5,26457.072520258487,224.6005,225.0109,224.5549,224.8103,26457.0725
2019-04-11 10:40:00,246.45,246.7,246.21,246.51,31061.647348446,224.7647,224.9927,224.5458,224.8194,31061.6473
2019-04-11 10:45:00,246.46,246.58,246.34,246.46,7667.45307210996,224.7738,224.8832,224.6643,224.7738,7667.4531
2019-04-11 10:50:00,246.48,246.65,246.22,246.58,12674.120422607446,224.792,224.9471,224.5549,224.8832,12674.1204
2019-04-11 10:55:00,246.47,246.77,246.32,246.65,7015.078469586624,224.7829,225.0565,224.6461,224.9471,7015.0785
2019-04-11 11:00:00,246.71,246.77,246.39,246.76,23330.598010052312,225.0018,225.0565,224.7099,225.0474,23330.598
2019-04-11 11:05:00,246.79,246.88,246.63,246.65,12532.567442814649,225.0748,225.1568,224.9288,224.9471,12532.5674
2019-04-11 11:10:00,246.65,246.81,246.57,246.67,19917.94030156939,224.9471,225.093,224.8741,224.9653,19917.9403
2019-04-11 11:15:00,246.7,246.74,246.62,246.71,14585.085649810237,224.9927,225.0292,224.9197,225.0018,14585.0856
2019-04-11 11:20:00,246.7,246.9,246.59,246.9,7017.129962047389,224.9927,225.1751,224.8923,225.1751,7017.13
2019-04-11 11:25:00,246.95,246.95,246.71,246.8,4934.865114370705,225.2207,225.2207,225.0018,225.0839,4934.8651
2019-04-11 11:30:00,246.76,246.95,246.76,246.9,3156.22115088727,225.0474,225.2207,225.0474,225.1751,3156.2212
2019-04-11 11:35:00,246.83,246.98,246.76,246.81,4473.279310698533,225.1112,225.248,225.0474,225.093,4473.2793
2019-04-11 11:40:00,246.75,246.79,246.27,246.42,8462.406400656477,225.0383,225.0748,224.6005,224.7373,8462.4064
2019-04-11 11:45:00,246.33,246.44,246.03,246.17,5744.178890142579,224.6552,224.7555,224.3816,224.5093,5744.1789
2019-04-11 11:50:00,246.11,246.25,245.98,246.13,7960.816493999384,224.4546,224.5823,224.336,224.4728,7960.8165
2019-04-11 11:55:00,246.1,246.45,246.08,246.42,6257.0520053338805,224.4455,224.7647,224.4272,224.7373,6257.052
2019-04-11 12:00:00,246.39,246.48,246.3,246.44,11319.109652272027,224.7099,224.792,224.6279,224.7555,11319.1097
2019-04-11 12:05:00,246.32,246.43,246.28,246.39,4513.283413683455,224.6461,224.7464,224.6096,224.7099,4513.2834
2019-04-11 12:10:00,246.4,246.47,245.97,245.97,5447.738229562006,224.7191,224.7829,224.3269,224.3269,5447.7382
2019-04-11 12:15:00,245.89,246.04,245.8,245.93,3422.9151707867472,224.2539,224.3907,224.1719,224.2904,3422.9152
2019-04-11 12:20:00,246.0,246.01,245.71,245.71,15806.749410195916,224.3543,224.3634,224.0898,224.0898,15806.7494
2019-04-11 12:25:00,245.78,246.01,245.78,245.97,3282.3879372243305,224.1536,224.3634,224.1536,224.3269,3282.3879
2019-04-11 12:30:00,245.96,246.12,245.96,246.12,1156.016001641194,224.3178,224.4637,224.3178,224.4637,1156.016
2019-04-11 12:35:00,246.06,246.33,246.06,246.33,3862.960303620884,224.409,224.6552,224.409,224.6552,3862.9603
2019-04-11 12:40:00,246.26,246.4,246.23,246.25,3692.686429377372,224.5914,224.7191,224.564,224.5823,3692.6864
2019-04-11 12:45:00,246.3,246.38,246.14,246.22,5744.178890142579,224.6279,224.7008,224.4819,224.5549,5744.1789
2019-04-11 12:50:00,246.21,246.36,246.21,246.36,3902.964406605805,224.5458,224.6826,224.5458,224.6826,3902.9644
2019-04-11 12:55:00,246.3,246.39,246.27,246.39,2346.9073751153965,224.6279,224.7099,224.6005,224.7099,2346.9074
2019-04-11 13:00:00,246.33,246.44,246.31,246.44,2872.089445071289,224.6552,224.7555,224.637,224.7555,2872.0894
2019-04-11 13:05:00,246.48,246.63,246.37,246.63,4134.7830546722735,224.792,224.9288,224.6917,224.9288,4134.7831
2019-04-11 13:10:00,246.69,246.77,246.54,246.59,3830.1364242486407,224.9836,225.0565,224.8467,224.8923,3830.1364
2019-04-11 13:15:00,246.58,246.58,246.37,246.44,3384.962560262591,224.8832,224.8832,224.6917,224.7555,3384.9626
2019-04-11 13:20:00,246.38,246.42,246.2,246.2,6872.499743563442,224.7008,224.7373,224.5367,224.5367,6872.4997
2019-04-11 13:25:00,246.17,246.19,245.99,245.99,6564.775874448661,224.5093,224.5275,224.3451,224.3451,6564.7759
2019-04-11 13:30:00,246.02,246.02,245.71,245.73,10584.675351318085,224.3725,224.3725,224.0898,224.108,10584.6754
2019-04-11 13:35:00,245.76,245.79,245.62,245.62,5584.162478202892,224.1354,224.1627,224.0077,224.0077,5584.1625
2019-04-11 13:40:00,245.67,245.67,245.51,245.56,7369.986665299005,224.0533,224.0533,223.9074,223.953,7369.9867
2019-04-11 13:45:00,245.57,245.74,245.51,245.73,18422.40229767156,223.9621,224.1171,223.9074,224.108,18422.4023
2019-04-11 13:50:00,245.72,245.72,245.46,245.47,5385.167709508667,224.0989,224.0989,223.8618,223.8709,5385.1677
2019-04-11 13:55:00,245.54,245.59,245.47,245.55,4625.089752795158,223.9347,223.9803,223.8709,223.9439,4625.0898
2019-04-11 14:00:00,245.55,245.65,245.5,245.63,5898.040824699969,223.9439,224.0351,223.8983,224.0168,5898.0408
2019-04-11 14:05:00,245.64,245.66,245.44,245.5,5744.178890142579,224.0259,224.0442,223.8435,223.8983,5744.1789
2019-04-11 14:10:00,245.55,245.58,245.32,245.32,8094.163503949123,223.9439,223.9712,223.7341,223.7341,8094.1635
2019-04-11 14:15:00,245.29,245.4,245.24,245.31,4049.646117550518,223.7067,223.8071,223.6611,223.725,4049.6461
2019-04-11 14:20:00,245.37,245.37,245.03,245.12,4479.433788080829,223.7797,223.7797,223.4696,223.5517,4479.4338
2019-04-11 14:25:00,245.05,245.3,245.02,245.06,4197.353574725613,223.4879,223.7159,223.4605,223.497,4197.3536
2019-04-11 14:30:00,244.98,245.15,244.94,245.1,5128.731151913016,223.424,223.5791,223.3875,223.5335,5128.7312
2019-04-11 14:35:00,245.07,245.17,244.94,245.11,4308.134167606934,223.5061,223.5973,223.3875,223.5426,4308.1342
2019-04-11 14:40:00,245.11,245.33,245.07,245.29,5435.429274797415,223.5426,223.7432,223.5061,223.7067,5435.4293
2019-04-11 14:45:00,245.21,245.53,245.21,245.37,2643.3480356959685,223.6338,223.9256,223.6338,223.7797,2643.348
2019-04-11 14:50:00,245.32,245.57,245.32,245.4,3677.300235921633,223.7341,223.9621,223.7341,223.8071,3677.3002
2019-04-11 14:55:00,245.33,245.4,245.26,245.35,9831.777618217253,223.7432,223.8071,223.6794,223.7615,9831.7776
2019-04-11 15:00:00,245.35,245.66,245.32,245.65,8738.332136629397,223.7615,224.0442,223.7341,224.0351,8738.3321
2019-04-11 15:05:00,245.67,245.8,245.57,245.67,4385.065134885629,224.0533,224.1719,223.9621,224.0533,4385.0651
2019-04-11 15:10:00,245.63,245.63,245.45,245.46,5477.484870243102,224.0168,224.0168,223.8527,223.8618,5477.4849
2019-04-11 15:15:00,245.46,245.53,245.33,245.41,5735.972920299518,223.8618,223.9256,223.7432,223.8162,5735.9729
2019-04-11 15:20:00,245.42,245.42,245.21,245.29,9002.97466406811,223.8253,223.8253,223.6338,223.7067,9002.9747
2019-04-11 15:25:00,245.27,245.31,245.13,245.15,8524.976920709816,223.6885,223.725,223.5608,223.5791,8524.9769
2019-04-11 15:30:00,245.18,245.36,245.08,245.14,10413.37573084419,223.6064,223.7706,223.5152,223.5699,10413.3757
2019-04-11 15:35:00,245.13,245.41,244.99,245.41,17599.75382090471,223.5608,223.8162,223.4331,223.8162,17599.7538
2019-04-11 15:40:00,245.4,245.46,245.25,245.33,10480.04923581906,223.8071,223.8618,223.6703,223.7432,10480.0492
2019-04-11 15:45:00,245.35,245.48,245.23,245.26,9930.249256333982,223.7615,223.88,223.652,223.6794,9930.2493
2019-04-11 15:50:00,245.23,245.73,245.19,245.69,18362.909016309364,223.652,224.108,223.6155,224.0715,18362.909
2019-04-11 15:55:00,245.69,245.71,245.34,245.41,40167.19663555236,224.0715,224.0898,223.7523,223.8162,40167.1966
2019-04-12 09:30:00,246.27,246.29,245.62,245.68,7792.594112216637,224.6005,224.6187,224.0077,224.0624,7792.5941
2019-04-12 09:35:00,245.69,246.53,245.46,246.53,6585.2907990563135,224.0715,224.8376,223.8618,224.8376,6585.2908
2019-04-12 09:40:00,246.51,247.08,246.39,246.8,3702.943891681198,224.8194,225.3392,224.7099,225.0839,3702.9439
2019-04-12 09:45:00,246.8,247.23,246.46,246.46,4513.283413683455,225.0839,225.476,224.7738,224.7738,4513.2834
2019-04-12 09:50:00,246.47,246.49,246.1,246.31,3692.686429377372,224.7829,224.8011,224.4455,224.637,3692.6864
2019-04-12 09:55:00,246.2,246.26,245.6,245.83,8355.728792696687,224.5367,224.5914,223.9895,224.1992,8355.7288
2019-04-12 10:00:00,246.06,246.48,246.05,246.36,4787.157657195609,224.409,224.792,224.3999,224.6826,4787.1577
2019-04-12 10:05:00,246.31,246.45,245.76,245.87,5556.467329982562,224.637,224.7647,224.1354,224.2357,5556.4673
2019-04-12 10:10:00,245.8,246.01,245.78,246.01,2666.9401989947687,224.1719,224.3634,224.1536,224.3634,2666.9402
2019-04-12 10:15:00,246.04,246.26,245.98,246.13,2287.414093753205,224.3907,224.5914,224.336,224.4728,2287.4141
2019-04-12 10:20:00,246.16,246.47,246.07,246.07,10360.036926864292,224.5002,224.7829,224.4181,224.4181,10360.0369
2019-04-12 10:25:00,246.2,246.49,246.14,246.47,6991.486306287824,224.5367,224.8011,224.4819,224.7829,6991.4863
2019-04-12 10:30:00,246.52,246.72,246.4,246.45,7482.818750641091,224.8285,225.0109,224.7191,224.7647,7482.8188
2019-04-12 10:35:00,246.48,246.54,246.18,246.19,5913.427018155708,224.792,224.8467,224.5184,224.5275,5913.427
2019-04-12 10:40:00,246.12,246.24,245.98,246.1,4104.010667760796,224.4637,224.5731,224.336,224.4455,4104.0107
2019-04-12 10:45:00,246.08,246.27,245.56,245.64,21993.0249256334,224.4272,224.6005,223.953,224.0259,21993.0249
2019-04-12 10:50:00,245.65,245.75,245.35,245.49,9555.851882244331,224.0351,224.1263,223.7615,223.8891,9555.8519
2019-04-12 10:55:00,245.57,245.67,245.03,245.03,14082.46999692276,223.9621,224.0533,223.4696,223.4696,14082.47
2019-04-12 11:00:00,245.17,245.21,244.9,244.92,11898.656272438198,223.5973,223.6338,223.3511,223.3693,11898.6563
2019-04-12 11:05:00,244.89,244.89,244.49,244.54,6337.060211303723,223.3419,223.3419,222.9771,223.0227,6337.0602
2019-04-12 11:10:00,244.48,244.61,243.98,244.24,11377.577187403836,222.968,223.0866,222.512,222.7491,11377.5772
2019-04-12 11:15:00,244.2,244.51,244.16,244.51,8378.295209765103,222.7126,222.9954,222.6762,222.9954,8378.2952
2019-04-12 11:20:00,244.46,244.49,244.26,244.26,5414.914350189762,222.9498,222.9771,222.7674,222.7674,5414.9144
2019-04-12 11:25:00,244.26,244.37,244.18,244.22,6813.006462201251,222.7674,222.8677,222.6944,222.7309,6813.0065
2019-04-12 11:30:00,244.1,244.17,244.0,244.04,6388.3475228228535,222.6214,222.6853,222.5302,222.5667,6388.3475
2019-04-12 11:35:00,244.11,244.11,243.77,243.77,11229.86973022874,222.6306,222.6306,222.3205,222.3205,11229.8697
2019-04-12 11:40:00,243.79,243.94,243.75,243.77,8513.693712175607,222.3387,222.4755,222.3022,222.3205,8513.6937
2019-04-12 11:45:00,243.8,243.81,243.62,243.63,10904.708175197457,222.3478,222.357,222.1837,222.1928,10904.7082
2019-04-12 11:50:00,243.57,243.62,243.35,243.6,11121.140629808186,222.1381,222.1837,221.9374,222.1654,11121.1406
2019-04-12 11:55:00,243.61,243.73,243.19,243.25,5731.869935377988,222.1746,222.284,221.7915,221.8462,5731.8699
2019-04-12 12:00:00,243.2,243.29,242.86,242.89,12494.61483229049,221.8006,221.8827,221.4906,221.5179,12494.6148
2019-04-12 12:05:00,242.9,242.95,242.53,242.92,17530.00307723869,221.527,221.5726,221.1896,221.5453,17530.0031
2019-04-12 12:10:00,242.89,242.89,242.56,242.6,15635.449789722024,221.5179,221.5179,221.217,221.2534,15635.4498
2019-04-12 12:15:00,242.62,243.04,242.62,242.81,9738.434711252436,221.2717,221.6547,221.2717,221.445,9738.4347
2019-04-12 12:20:00,242.66,242.82,242.57,242.79,13737.819263514206,221.3082,221.4541,221.2261,221.4267,13737.8193
2019-04-12 12:25:00,242.74,242.98,242.71,242.96,10273.874243512157,221.3811,221.6,221.3538,221.5818,10273.8742
2019-04-12 12:30:00,242.95,242.95,242.53,242.56,8621.39706636578,221.5726,221.5726,221.1896,221.217,8621.3971
2019-04-12 12:35:00,242.56,242.56,242.35,242.56,14276.336034465072,221.217,221.217,221.0254,221.217,14276.336
2019-04-12 12:40:00,242.66,242.66,242.5,242.5,2827.982357164837,221.3082,221.3082,221.1622,221.1622,2827.9824
2019-04-12 12:45:00,242.53,242.56,242.4,242.4,9449.174274284542,221.1896,221.217,221.071,221.071,9449.1743
2019-04-12 12:50:00,242.42,242.72,242.36,242.69,10960.098471638115,221.0893,221.3629,221.0346,221.3355,10960.0985
2019-04-12 12:55:00,242.75,242.9,242.69,242.7,4141.963278284952,221.3902,221.527,221.3355,221.3446,4141.9633
2019-04-12 13:00:00,242.69,242.69,242.41,242.42,8076.725818032618,221.3355,221.3355,221.0802,221.0893,8076.7258
2019-04-12 13:05:00,242.43,242.48,242.17,242.24,15078.46958662427,221.0984,221.144,220.8613,220.9251,15078.4696
2019-04-12 13:10:00,242.25,242.28,242.09,242.09,10559.03169555852,220.9342,220.9616,220.7883,220.7883,10559.0317
2019-04-12 13:15:00,242.1,242.14,241.69,241.74,17393.578828597805,220.7974,220.8339,220.4235,220.4691,17393.5788
2019-04-12 13:20:00,241.74,242.08,241.54,241.66,23256.74428146477,220.4691,220.7792,220.2867,220.3961,23256.7443
2019-04-12 13:25:00,241.64,241.71,241.53,241.59,5783.157246897117,220.3779,220.4417,220.2776,220.3323,5783.1572
2019-04-12 13:30:00,241.57,241.65,241.43,241.43,4388.142373576777,220.3141,220.387,220.1864,220.1864,4388.1424
2019-04-12 13:35:00,241.44,241.52,241.31,241.38,6909.426607857216,220.1955,220.2685,220.0769,220.1408,6909.4266
2019-04-12 13:40:00,241.38,241.71,241.34,241.71,6129.859472766438,220.1408,220.4417,220.1043,220.4417,6129.8595
2019-04-12 13:45:00,241.77,241.78,241.6,241.6,3388.0397989537387,220.4965,220.5056,220.3414,220.3414,3388.0398
2019-04-12 13:50:00,241.62,241.67,241.43,241.44,8325.982152015591,220.3597,220.4053,220.1864,220.1955,8325.9822
2019-04-12 13:55:00,241.44,241.79,241.44,241.78,13215.71443224946,220.1955,220.5147,220.1955,220.5056,13215.7144
2019-04-12 14:00:00,241.78,242.02,241.75,241.85,12607.446917632577,220.5056,220.7245,220.4782,220.5694,12607.4469
2019-04-12 14:05:00,241.83,241.89,241.73,241.74,6664.2732587957735,220.5512,220.6059,220.46,220.4691,6664.2733
2019-04-12 14:10:00,241.7,241.72,241.53,241.55,10307.72386911478,220.4326,220.4509,220.2776,220.2958,10307.7239
2019-04-12 14:15:00,241.62,241.63,241.18,241.22,10652.374602523336,220.3597,220.3688,219.9584,219.9949,10652.3746
2019-04-12 14:20:00,241.05,241.06,240.87,240.87,13335.726741204226,219.8398,219.8489,219.6757,219.6757,13335.7267
2019-04-12 14:25:00,240.91,240.98,240.68,240.78,12737.716688891169,219.7121,219.776,219.5024,219.5936,12737.7167
2019-04-12 14:30:00,240.8,240.83,240.66,240.71,7579.238896297055,219.6118,219.6392,219.4841,219.5297,7579.2389
2019-04-12 14:35:00,240.69,241.21,240.69,241.21,9642.014565596472,219.5115,219.9857,219.5115,219.9857,9642.0146
2019-04-12 14:40:00,241.19,241.2,241.01,241.05,3590.111806339112,219.9675,219.9766,219.8033,219.8398,3590.1118
2019-04-12 14:45:00,241.06,241.06,240.92,240.95,3179.8133141860703,219.8489,219.8489,219.7213,219.7486,3179.8133
2019-04-12 14:50:00,240.92,241.1,240.81,241.09,6926.86429377372,219.7213,219.8854,219.6209,219.8763,6926.8643
2019-04-12 14:55:00,241.1,241.1,240.85,240.87,38338.29110678018,219.8854,219.8854,219.6574,219.6757,38338.2911
2019-04-12 15:00:00,240.88,240.9,240.74,240.83,22097.651041132423,219.6848,219.703,219.5571,219.6392,22097.651
2019-04-12 15:05:00,240.81,240.83,240.69,240.79,10633.911170376448,219.6209,219.6392,219.5115,219.6027,10633.9112
2019-04-12 15:10:00,240.82,240.93,240.76,240.82,31178.58241870961,219.6301,219.7304,219.5753,219.6301,31178.5824
2019-04-12 15:15:00,240.8,240.81,240.61,240.61,8116.72992101754,219.6118,219.6209,219.4385,219.4385,8116.7299
2019-04-12 15:20:00,240.57,240.59,240.25,240.48,14678.428556775054,219.4021,219.4203,219.1102,219.32,14678.4286
2019-04-12 15:25:00,240.44,240.53,240.23,240.34,18358.80603138784,219.2835,219.3656,219.092,219.1923,18358.806
2019-04-12 15:30:00,240.34,240.51,240.21,240.49,16109.344548158784,219.1923,219.3473,219.0737,219.3291,16109.3445
2019-04-12 15:35:00,240.49,241.17,240.49,241.17,16277.566929941531,219.3291,219.9493,219.3291,219.9493,16277.5669
2019-04-12 15:40:00,241.15,241.15,240.79,240.8,18242.8967073546,219.931,219.931,219.6027,219.6118,18242.8967
2019-04-12 15:45:00,240.8,240.81,240.3,240.54,48840.90675966765,219.6118,219.6209,219.1558,219.3747,48840.9068
2019-04-12 15:50:00,240.55,240.55,240.19,240.23,47809.006051902754,219.3838,219.3838,219.0555,219.092,47809.0061
2019-04-12 15:55:00,240.26,240.52,240.25,240.48,60112.83208534208,219.1193,219.3565,219.1102,219.32,60112.8321
2019-04-15 09:30:00,240.6,241.45,240.33,240.69,17075.5974971792,219.4294,220.2046,219.1832,219.5115,17075.5975
2019-04-15 09:35:00,240.82,241.3,240.55,241.02,6689.916914555339,219.6301,220.0678,219.3838,219.8125,6689.9169
2019-04-15 09:40:00,241.01,241.47,241.01,241.19,11777.618217253052,219.8033,220.2229,219.8033,219.9675,11777.6182
2019-04-15 09:45:00,241.19,241.19,240.77,240.79,9264.539952815672,219.9675,219.9675,219.5845,219.6027,9264.54
2019-04-15 09:50:00,240.79,240.79,240.2,240.6,7797.7228433685505,219.6027,219.6027,219.0646,219.4294,7797.7228
2019-04-15 09:55:00,240.5,240.84,240.13,240.84,26489.89639963073,219.3382,219.6483,219.0008,219.6483,26489.8964
2019-04-15 10:00:00,240.85,241.0,240.28,240.48,23615.75546209868,219.6574,219.7942,219.1376,219.32,23615.7555
2019-04-15 10:05:00,240.7,241.25,240.62,240.76,5236.43450610319,219.5206,220.0222,219.4477,219.5753,5236.4345
2019-04-15 10:10:00,240.69,240.77,240.58,240.74,2510.0010257462304,219.5115,219.5845,219.4112,219.5571,2510.001
2019-04-15 10:15:00,240.82,240.88,240.32,240.32,4225.048722945943,219.6301,219.6848,219.1741,219.1741,4225.0487
2019-04-15 10:20:00,240.29,240.42,239.92,240.04,14487.63975792389,219.1467,219.2653,218.8092,218.9187,14487.6398
2019-04-15 10:25:00,240.0,240.01,239.69,239.93,12271.002154067084,218.8822,218.8913,218.5995,218.8184,12271.0022
2019-04-15 10:30:00,239.88,240.01,239.85,239.92,5050.774438403939,218.7728,218.8913,218.7454,218.8092,5050.7744
2019-04-15 10:35:00,239.9,239.97,239.56,239.97,7789.516873525489,218.791,218.8548,218.4809,218.8548,7789.5169
2019-04-15 10:40:00,239.89,240.02,239.41,239.43,8449.071699661503,218.7819,218.9004,218.3441,218.3624,8449.0717
2019-04-15 10:45:00,239.51,239.63,239.33,239.54,5823.161349882039,218.4353,218.5448,218.2712,218.4627,5823.1613
2019-04-15 10:50:00,239.58,239.98,239.57,239.98,4853.831162170479,218.4992,218.864,218.49,218.864,4853.8312
2019-04-15 10:55:00,239.96,240.26,239.96,240.04,9302.492563339829,218.8457,219.1193,218.8457,218.9187,9302.4926
2019-04-15 11:00:00,240.07,240.44,240.04,240.11,14207.61103702944,218.946,219.2835,218.9187,218.9825,14207.611
2019-04-15 11:05:00,239.98,240.05,239.73,239.77,3938.865524669197,218.864,218.9278,218.636,218.6724,3938.8655
2019-04-15 11:10:00,239.82,240.19,239.77,240.02,14423.017745409785,218.718,219.0555,218.6724,218.9004,14423.0177
2019-04-15 11:15:00,240.05,240.1,239.9,240.08,4718.432659759975,218.9278,218.9734,218.791,218.9552,4718.4327
2019-04-15 11:20:00,240.08,240.24,240.08,240.12,6598.625500051287,218.9552,219.1011,218.9552,218.9916,6598.6255
2019-04-15 11:25:00,240.21,240.25,239.88,239.88,7079.700482100728,219.0737,219.1102,218.7728,218.7728,7079.7005
2019-04-15 11:30:00,239.87,239.95,239.69,239.73,2564.365575956508,218.7636,218.8366,218.5995,218.636,2564.3656
2019-04-15 11:35:00,239.79,239.79,239.33,239.39,7356.651964304031,218.6907,218.6907,218.2712,218.3259,7356.652
2019-04-15 11:40:00,239.36,239.45,239.2,239.21,5709.30351830957,218.2985,218.3806,218.1526,218.1617,5709.3035
2019-04-15 11:45:00,239.19,239.28,239.11,239.11,8750.641091393989,218.1435,218.2256,218.0705,218.0705,8750.6411
2019-04-15 11:50:00,239.05,239.51,239.03,239.51,9340.445173863984,218.0158,218.4353,217.9976,218.4353,9340.4452
2019-04-15 11:55:00,239.45,239.57,239.32,239.56,4362.498717817211,218.3806,218.49,218.262,218.4809,4362.4987
2019-04-15 12:00:00,239.58,239.62,239.41,239.55,5331.828905528772,218.4992,218.5356,218.3441,218.4718,5331.8289
2019-04-15 12:05:00,239.58,239.59,239.34,239.54,13099.805108216227,218.4992,218.5083,218.2803,218.4627,13099.8051
2019-04-15 12:10:00,239.53,239.57,239.41,239.55,7552.569494307108,218.4536,218.49,218.3441,218.4718,7552.5695
2019-04-15 12:15:00,239.55,239.63,239.47,239.52,7957.739255308236,218.4718,218.5448,218.3988,218.4444,7957.7393
2019-04-15 12:20:00,239.46,239.46,239.3,239.37,6362.703867063288,218.3897,218.3897,218.2438,218.3076,6362.7039
2019-04-15 12:25:00,239.41,239.41,239.25,239.3,3769.6173966560673,218.3441,218.3441,218.1982,218.2438,3769.6174
2019-04-15 12:30:00,239.31,239.5,239.28,239.49,9588.675761616576,218.2529,218.4262,218.2256,218.4171,9588.6758
2019-04-15 12:35:00,239.52,239.84,239.51,239.84,4410.708790645194,218.4444,218.7363,218.4353,218.7363,4410.7088
2019-04-15 12:40:00,239.87,239.93,239.73,239.79,3795.261052415632,218.7636,218.8184,218.636,218.6907,3795.2611
2019-04-15 12:45:00,239.73,239.99,239.73,239.98,2292.5428249051183,218.636,218.8731,218.636,218.864,2292.5428
2019-04-15 12:50:00,239.98,240.02,239.9,239.98,3295.7226382193044,218.864,218.9004,218.791,218.864,3295.7226
2019-04-15 12:55:00,239.95,240.22,239.91,240.22,2769.514822033029,218.8366,219.0829,218.8001,219.0829,2769.5148
2019-04-15 13:00:00,240.21,240.24,240.03,240.24,3969.637911580675,219.0737,219.1011,218.9096,219.1011,3969.6379
2019-04-15 13:05:00,240.26,240.31,239.73,239.73,25259.000923171607,219.1193,219.1649,218.636,218.636,25259.0009
2019-04-15 13:10:00,239.72,240.01,239.6,240.01,5619.037850035901,218.6268,218.8913,218.5174,218.8913,5619.0379
2019-04-15 13:15:00,240.05,240.23,240.0,240.23,13334.700994973842,218.9278,219.092,218.8822,219.092,13334.701
2019-04-15 13:20:00,240.19,240.23,239.98,239.98,3492.6659144527644,219.0555,219.092,218.864,218.864,3492.6659
2019-04-15 13:25:00,239.99,240.12,239.91,240.1,1746.8458303415734,218.8731,218.9916,218.8001,218.9734,1746.8458
2019-04-15 13:30:00,240.16,240.2,240.08,240.16,2979.7927992614627,219.0281,219.0646,218.9552,219.0281,2979.7928
2019-04-15 13:35:00,240.14,240.16,240.08,240.08,2427.941327315622,219.0099,219.0281,218.9552,218.9552,2427.9413
2019-04-15 13:40:00,240.14,240.4,240.14,240.16,6553.492665914452,219.0099,219.247,219.0099,219.0281,6553.4927
2019-04-15 13:45:00,240.08,240.23,240.07,240.22,3282.3879372243305,218.9552,219.092,218.946,219.0829,3282.3879
2019-04-15 13:50:00,240.26,240.27,240.07,240.15,3428.0439019386604,219.1193,219.1285,218.946,219.019,3428.0439
2019-04-15 13:55:00,240.13,240.14,239.98,239.98,2872.089445071289,219.0008,219.0099,218.864,218.864,2872.0894
2019-04-15 14:00:00,240.01,240.01,239.68,239.68,6457.072520258488,218.8913,218.8913,218.5904,218.5904,6457.0725
2019-04-15 14:05:00,239.68,239.88,239.66,239.83,5365.678531131398,218.5904,218.7728,218.5721,218.7272,5365.6785
2019-04-15 14:10:00,239.86,239.86,239.5,239.59,21504.76971997128,218.7545,218.7545,218.4262,218.5083,21504.7697
2019-04-15 14:15:00,239.63,239.71,239.56,239.6,7999.794850753923,218.5448,218.6177,218.4809,218.5174,7999.7949
2019-04-15 14:20:00,239.6,239.75,239.3,239.3,7938.250076930967,218.5174,218.6542,218.2438,218.2438,7938.2501
2019-04-15 14:25:00,239.34,239.41,239.33,239.34,1948.9178377269463,218.2803,218.3441,218.2712,218.2803,1948.9178
2019-04-15 14:30:00,239.35,239.57,239.33,239.53,3290.5939070673912,218.2894,218.49,218.2712,218.4536,3290.5939
2019-04-15 14:35:00,239.52,239.67,239.49,239.66,6710.43183916299,218.4444,218.5812,218.4171,218.5721,6710.4318
2019-04-15 14:40:00,239.63,239.85,239.63,239.76,4277.361780695455,218.5448,218.7454,218.5448,218.6633,4277.3618
2019-04-15 14:45:00,239.78,239.81,239.58,239.59,4000.410298492153,218.6816,218.7089,218.4992,218.5083,4000.4103
2019-04-15 14:50:00,239.6,239.68,239.5,239.5,13885.5267206893,218.5174,218.5904,218.4262,218.4262,13885.5267
2019-04-15 14:55:00,239.53,239.69,239.52,239.6,7652.066878654221,218.4536,218.5995,218.4444,218.5174,7652.0669
2019-04-15 15:00:00,239.61,239.68,239.56,239.57,5375.935993435224,218.5265,218.5904,218.4809,218.49,5375.936
2019-04-15 15:05:00,239.56,239.65,239.56,239.64,7963.893732690532,218.4809,218.563,218.4809,218.5539,7963.8937
2019-04-15 15:10:00,239.66,239.67,239.56,239.58,6326.802748999897,218.5721,218.5812,218.4809,218.4992,6326.8027
2019-04-15 15:15:00,239.55,239.63,239.54,239.62,4862.03713201354,218.4718,218.5448,218.4627,218.5356,4862.0371
2019-04-15 15:20:00,239.6,239.65,239.5,239.53,11241.152938762949,218.5174,218.563,218.4262,218.4536,11241.1529
2019-04-15 15:25:00,239.54,239.57,239.4,239.4,6976.100112832085,218.4627,218.49,218.335,218.335,6976.1001
2019-04-15 15:30:00,239.41,239.42,239.18,239.26,14403.528567032516,218.3441,218.3532,218.1344,218.2073,14403.5286
2019-04-15 15:35:00,239.26,239.32,239.08,239.08,13849.625602625909,218.2073,218.262,218.0432,218.0432,13849.6256
2019-04-15 15:40:00,239.11,239.44,239.11,239.44,39102.47204841522,218.0705,218.3715,218.0705,218.3715,39102.472
2019-04-15 15:45:00,239.41,239.61,239.39,239.57,14293.773720381578,218.3441,218.5265,218.3259,218.49,14293.7737
2019-04-15 15:50:00,239.56,239.98,239.49,239.96,20633.911170376447,218.4809,218.864,218.4171,218.8457,20633.9112
2019-04-15 15:55:00,239.97,240.04,239.84,239.99,56351.420658529074,218.8548,218.9187,218.7363,218.8731,56351.4207
2019-04-16 09:30:00,241.29,242.6,241.29,242.32,17067.391527336138,220.0587,221.2534,220.0587,220.9981,17067.3915
2019-04-16 09:35:00,242.11,242.8,242.0,242.62,8802.954149143501,220.8065,221.4358,220.7062,221.2717,8802.9541
2019-04-16 09:40:00,242.69,242.82,241.98,242.11,4217.8684993332645,221.3355,221.4541,220.688,220.8065,4217.8685
2019-04-16 09:45:00,241.95,241.95,241.64,241.75,6023.181864806646,220.6606,220.6606,220.3779,220.4782,6023.1819
2019-04-16 09:50:00,241.75,241.81,241.58,241.73,3000.307723869115,220.4782,220.5329,220.3232,220.46,3000.3077
2019-04-16 09:55:00,241.88,241.96,241.39,241.44,3601.39501487332,220.5968,220.6697,220.1499,220.1955,3601.395
2019-04-16 10:00:00,241.53,242.04,241.49,242.04,4766.642732587958,220.2776,220.7427,220.2411,220.7427,4766.6427
2019-04-16 10:05:00,241.98,241.98,241.54,241.77,4463.021848394707,220.688,220.688,220.2867,220.4965,4463.0218
2019-04-16 10:10:00,241.77,241.82,241.58,241.61,6068.314698943481,220.4965,220.5421,220.3232,220.3505,6068.3147
2019-04-16 10:15:00,241.61,241.63,241.43,241.43,8447.020207200738,220.3505,220.3688,220.1864,220.1864,8447.0202
2019-04-16 10:20:00,241.43,241.53,241.33,241.4,3581.9058364960506,220.1864,220.2776,220.0952,220.159,3581.9058
2019-04-16 10:25:00,241.34,241.34,240.74,240.75,6319.622525387219,220.1043,220.1043,219.5571,219.5662,6319.6225
2019-04-16 10:30:00,240.75,240.85,240.66,240.66,6389.373269053236,219.5662,219.6574,219.4841,219.4841,6389.3733
2019-04-16 10:35:00,240.72,241.02,240.72,241.02,1436.0447225356447,219.5389,219.8125,219.5389,219.8125,1436.0447
2019-04-16 10:40:00,241.03,241.05,240.92,240.92,1846.343214688686,219.8216,219.8398,219.7213,219.7213,1846.3432
2019-04-16 10:45:00,240.83,240.92,240.82,240.92,1217.56077546415,219.6392,219.7213,219.6301,219.7213,1217.5608
2019-04-16 10:50:00,240.92,241.08,240.91,240.97,2574.6230382603344,219.7213,219.8672,219.7121,219.7669,2574.623
2019-04-16 10:55:00,240.97,241.02,240.68,240.68,2960.303620884193,219.7669,219.8125,219.5024,219.5024,2960.3036
2019-04-16 11:00:00,240.77,241.03,240.77,241.03,2771.566314493794,219.5845,219.8216,219.5845,219.8216,2771.5663
2019-04-16 11:05:00,241.04,241.22,241.03,241.13,5135.911375525695,219.8307,219.9949,219.8216,219.9128,5135.9114
2019-04-16 11:10:00,241.13,241.15,240.89,241.15,16612.985947276644,219.9128,219.931,219.6939,219.931,16612.9859
2019-04-16 11:15:00,241.1,241.16,240.77,240.78,6862.242281259616,219.8854,219.9401,219.5845,219.5936,6862.2423
2019-04-16 11:20:00,240.73,240.85,240.57,240.63,11879.16709406093,219.548,219.6574,219.4021,219.4568,11879.1671
2019-04-16 11:25:00,240.65,240.68,240.4,240.4,5735.972920299518,219.475,219.5024,219.247,219.247,5735.9729
2019-04-16 11:30:00,240.37,240.39,240.17,240.19,9145.55339009129,219.2197,219.2379,219.0373,219.0555,9145.5534
2019-04-16 11:35:00,240.15,240.25,239.89,240.02,8557.80080008206,219.019,219.1102,218.7819,218.9004,8557.8008
2019-04-16 11:40:00,240.02,240.19,239.89,239.99,7516.668376243717,218.9004,219.0555,218.7819,218.8731,7516.6684
2019-04-16 11:45:00,239.96,239.96,239.77,239.82,10655.451841214484,218.8457,218.8457,218.6724,218.718,10655.4518
2019-04-16 11:50:00,239.82,239.82,239.29,239.52,7876.70530310801,218.718,218.718,218.2347,218.4444,7876.7053
2019-04-16 11:55:00,239.54,239.54,238.64,238.7,7942.353061852497,218.4627,218.4627,217.6419,217.6966,7942.3531
2019-04-16 12:00:00,238.67,238.92,238.56,238.82,23522.41255513386,217.6692,217.8972,217.5689,217.806,23522.4126
2019-04-16 12:05:00,238.86,239.14,238.8,238.83,8297.261257564878,217.8425,218.0979,217.7878,217.8152,8297.2613
2019-04-16 12:10:00,238.78,238.87,238.75,238.83,8759.872807467433,217.7696,217.8516,217.7422,217.8152,8759.8728
2019-04-16 12:15:00,238.83,238.88,238.46,238.78,9145.55339009129,217.8152,217.8608,217.4777,217.7696,9145.5534
2019-04-16 12:20:00,238.68,238.83,238.53,238.83,7041.747871576572,217.6784,217.8152,217.5416,217.8152,7041.7479
2019-04-16 12:25:00,238.8,238.85,238.7,238.82,7588.470612370499,217.7878,217.8334,217.6966,217.806,7588.4706
2019-04-16 12:30:00,238.83,238.87,238.73,238.85,9403.015693917325,217.8152,217.8516,217.724,217.8334,9403.0157
2019-04-16 12:35:00,238.83,238.83,238.36,238.37,9388.655246691967,217.8152,217.8152,217.3865,217.3956,9388.6552
2019-04-16 12:40:00,238.38,238.57,238.28,238.45,17658.221356036516,217.4048,217.578,217.3136,217.4686,17658.2214
2019-04-16 12:45:00,238.45,238.51,238.26,238.3,5161.55503128526,217.4686,217.5233,217.2953,217.3318,5161.555
2019-04-16 12:50:00,238.27,238.33,238.22,238.23,4192.2248435737,217.3044,217.3592,217.2588,217.268,4192.2248
2019-04-16 12:55:00,238.27,238.39,238.24,238.34,6616.063185967792,217.3044,217.4139,217.2771,217.3683,6616.0632
2019-04-16 13:00:00,238.36,238.55,238.18,238.55,6969.94563544979,217.3865,217.5598,217.2224,217.5598,6969.9456
2019-04-16 13:05:00,238.57,238.93,238.54,238.93,13465.996512462816,217.578,217.9064,217.5507,217.9064,13465.9965
2019-04-16 13:10:00,238.92,238.97,238.68,238.83,18027.48999897425,217.8972,217.9428,217.6784,217.8152,18027.49
2019-04-16 13:15:00,238.87,238.95,238.65,238.8,7839.778438814237,217.8516,217.9246,217.651,217.7878,7839.7784
2019-04-16 13:20:00,238.76,238.8,238.31,238.36,12529.4902041235,217.7513,217.7878,217.3409,217.3865,12529.4902
2019-04-16 13:25:00,238.29,238.36,238.03,238.03,5647.758744486614,217.3227,217.3865,217.0856,217.0856,5647.7587
2019-04-16 13:30:00,237.96,238.16,237.94,238.05,8549.594830238999,217.0217,217.2041,217.0035,217.1038,8549.5948
2019-04-16 13:35:00,237.97,238.05,237.8,237.89,7673.607549492255,217.0308,217.1038,216.8758,216.9579,7673.6075
2019-04-16 13:40:00,237.84,237.86,237.07,237.12,31026.771976612985,216.9123,216.9305,216.21,216.2556,31026.772
2019-04-16 13:45:00,237.12,237.71,237.1,237.68,10622.62796184224,216.2556,216.7937,216.2374,216.7663,10622.628
2019-04-16 13:50:00,237.6,237.71,237.51,237.58,8790.64519437891,216.6934,216.7937,216.6113,216.6751,8790.6452
2019-04-16 13:55:00,237.52,237.54,237.29,237.44,12773.61780695456,216.6204,216.6387,216.4107,216.5475,12773.6178
2019-04-16 14:00:00,237.42,237.47,237.23,237.33,7217.150476971997,216.5292,216.5748,216.3559,216.4471,7217.1505
2019-04-16 14:05:00,237.35,237.39,236.78,236.78,6752.487434608677,216.4654,216.5019,215.9455,215.9455,6752.4874
2019-04-16 14:10:00,236.86,236.99,236.78,236.96,7014.052723356242,216.0185,216.1371,215.9455,216.1097,7014.0527
2019-04-16 14:15:00,236.98,237.08,236.92,237.02,6662.221766335008,216.1279,216.2191,216.0732,216.1644,6662.2218
2019-04-16 14:20:00,237.0,237.01,236.78,236.85,3384.962560262591,216.1462,216.1553,215.9455,216.0094,3384.9626
2019-04-16 14:25:00,236.9,237.05,236.81,236.84,8933.223920402092,216.055,216.1918,215.9729,216.0003,8933.2239
2019-04-16 14:30:00,236.86,236.89,236.79,236.87,2626.936096009847,216.0185,216.0459,215.9547,216.0276,2626.9361
2019-04-16 14:35:00,236.89,236.95,236.58,236.62,8493.178787567955,216.0459,216.1006,215.7631,215.7996,8493.1788
2019-04-16 14:40:00,236.67,236.67,236.49,236.58,7631.551954046568,215.8452,215.8452,215.6811,215.7631,7631.552
2019-04-16 14:45:00,236.58,236.86,236.47,236.77,8947.584367627449,215.7631,216.0185,215.6628,215.9364,8947.5844
2019-04-16 14:50:00,236.74,236.77,236.63,236.68,8562.929531233973,215.9091,215.9364,215.8087,215.8543,8562.9295
2019-04-16 14:55:00,236.73,236.73,236.59,236.66,8391.629910760077,215.8999,215.8999,215.7723,215.8361,8391.6299
2019-04-16 15:00:00,236.64,236.64,236.19,236.19,12327.418196738126,215.8179,215.8179,215.4075,215.4075,12327.4182
2019-04-16 15:05:00,236.2,236.25,236.05,236.1,13728.587547440762,215.4166,215.4622,215.2798,215.3254,13728.5875
2019-04-16 15:10:00,236.1,236.15,235.85,235.87,19720.99702533593,215.3254,215.371,215.0974,215.1156,19720.997
2019-04-16 15:15:00,235.89,235.9,235.63,235.66,13956.3032105857,215.1339,215.143,214.8967,214.9241,13956.3032
2019-04-16 15:20:00,235.69,235.69,235.19,235.19,22406.40065647759,214.9514,214.9514,214.4954,214.4954,22406.4007
2019-04-16 15:25:00,235.22,235.35,234.9,234.93,21105.754436352447,214.5228,214.6414,214.231,214.2583,21105.7544
2019-04-16 15:30:00,234.92,234.92,234.04,234.07,24475.330803159297,214.2492,214.2492,213.4466,213.474,24475.3308
2019-04-16 15:35:00,234.07,234.5,234.07,234.41,52227.92081239101,213.474,213.8662,213.474,213.7841,52227.9208
2019-04-16 15:40:00,234.46,234.48,233.99,234.0,82755.15437480767,213.8297,213.8479,213.401,213.4102,82755.1544
2019-04-16 15:45:00,234.01,234.3,233.83,234.08,110190.78879885116,213.4193,213.6838,213.2551,213.4831,110190.7888
2019-04-16 15:50:00,234.11,234.31,233.63,233.74,76341.16319622526,213.5105,213.6929,213.0727,213.173,76341.1632
2019-04-16 15:55:00,233.77,234.05,233.66,234.02,144200.43081341675,213.2004,213.4558,213.1001,213.4284,144200.4308
2019-04-17 09:30:00,234.67,234.67,233.75,234.24,46265.25797517694,214.0212,214.0212,213.1822,213.629,46265.258
2019-04-17 09:35:00,234.19,234.49,233.13,233.64,10645.194378910655,213.5834,213.857,212.6167,213.0818,10645.1944
2019-04-17 09:40:00,233.68,233.7,232.04,232.04,13194.173761411426,213.1183,213.1366,211.6226,211.6226,13194.1738
2019-04-17 09:45:00,232.13,232.13,231.09,231.23,13664.99128115704,211.7047,211.7047,210.7562,210.8839,13664.9913
2019-04-17 09:50:00,231.2,231.2,229.43,229.83,23364.44763565494,210.8565,210.8565,209.2423,209.6071,23364.4476
2019-04-17 09:55:00,229.75,230.03,228.73,228.74,23473.176736075493,209.5341,209.7895,208.6039,208.613,23473.1767
2019-04-17 10:00:00,228.8,229.1,228.51,228.67,31940.711867883885,208.6677,208.9413,208.4032,208.5491,31940.7119
2019-04-17 10:05:00,228.61,228.96,228.43,228.58,28002.87208944507,208.4944,208.8136,208.3303,208.4671,28002.8721
2019-04-17 10:10:00,228.71,229.09,228.58,228.78,30149.75894963586,208.5856,208.9322,208.4671,208.6495,30149.7589
2019-04-17 10:15:00,228.69,228.98,228.43,228.47,15292.850548774231,208.5674,208.8319,208.3303,208.3667,15292.8505
2019-04-17 10:20:00,228.47,228.53,227.88,228.07,12264.847676684789,208.3667,208.4215,207.8287,208.0019,12264.8477
2019-04-17 10:25:00,228.08,228.22,227.88,227.94,218381.37244845624,208.0111,208.1387,207.8287,207.8834,218381.3724
2019-04-17 10:30:00,228.08,228.13,226.92,227.01,20374.39737408965,208.0111,208.0567,206.9531,207.0352,20374.3974
2019-04-17 10:35:00,226.95,227.8,226.95,227.8,72731.56221150886,206.9805,207.7557,206.9805,207.7557,72731.5622
2019-04-17 10:40:00,227.78,227.9,226.95,226.95,56002.66694019899,207.7375,207.8469,206.9805,206.9805,56002.6669
2019-04-17 10:45:00,226.94,227.16,226.78,226.85,15611.857626423222,206.9714,207.172,206.8254,206.8893,15611.8576
2019-04-17 10:50:00,226.92,226.92,225.88,225.89,15490.819571238077,206.9531,206.9531,206.0046,206.0138,15490.8196
2019-04-17 10:55:00,226.05,226.15,225.24,225.42,57865.4220945738,206.1597,206.2509,205.421,205.5851,57865.4221
2019-04-17 11:00:00,225.46,226.18,225.09,226.1,53748.07672581803,205.6216,206.2782,205.2842,206.2053,53748.0767
2019-04-17 11:05:00,226.18,226.19,225.71,225.83,24120.422607446915,206.2782,206.2874,205.8496,205.959,24120.4226
2019-04-17 11:10:00,225.84,225.84,225.44,225.44,26124.730741614523,205.9682,205.9682,205.6034,205.6034,26124.7307
2019-04-17 11:15:00,225.51,225.56,225.15,225.42,56863.26802749,205.6672,205.7128,205.3389,205.5851,56863.268
2019-04-17 11:20:00,225.37,225.37,224.67,224.87,29404.041440147703,205.5395,205.5395,204.9011,205.0835,29404.0414
2019-04-17 11:25:00,224.89,225.61,224.78,225.61,17146.373987075596,205.1017,205.7584,205.0014,205.7584,17146.374
2019-04-17 11:30:00,225.54,225.74,225.34,225.37,14250.692378705508,205.6946,205.877,205.5122,205.5395,14250.6924
2019-04-17 11:35:00,225.31,225.67,224.77,224.77,44077.34126577085,205.4848,205.8131,204.9923,204.9923,44077.3413
2019-04-17 11:40:00,224.75,224.84,224.3,224.37,88166.99148630629,204.9741,205.0561,204.5637,204.6275,88166.9915
2019-04-17 11:45:00,224.35,224.38,223.85,223.88,42883.3726536055,204.6093,204.6366,204.1533,204.1806,42883.3727
2019-04-17 11:50:00,223.9,224.12,223.78,223.89,18312.647451020617,204.1989,204.3995,204.0894,204.1897,18312.6475
2019-04-17 11:55:00,223.85,223.86,223.35,223.39,12979.792799261462,204.1533,204.1624,203.6973,203.7337,12979.7928
2019-04-17 12:00:00,223.26,223.61,222.84,222.87,25924.71022668992,203.6152,203.9344,203.2321,203.2595,25924.7102
2019-04-17 12:05:00,222.82,223.15,222.72,222.97,19639.963073135707,203.2139,203.5149,203.1227,203.3507,19639.9631
2019-04-17 12:10:00,222.87,223.03,222.86,222.92,15226.177043799364,203.2595,203.4054,203.2504,203.3051,15226.177
2019-04-17 12:15:00,222.85,222.92,222.08,222.08,37029.43891681198,203.2413,203.3051,202.539,202.539,37029.4389
2019-04-17 12:20:00,222.12,222.71,222.08,222.32,56427.32587957739,202.5755,203.1136,202.539,202.7579,56427.3259
2019-04-17 12:25:00,222.21,222.45,221.94,222.37,38714.739973330594,202.6576,202.8764,202.4113,202.8035,38714.74
2019-04-17 12:30:00,222.33,222.49,221.91,222.15,61564.26300133347,202.767,202.9129,202.384,202.6028,61564.263
2019-04-17 12:35:00,222.16,222.16,221.67,221.67,9196.84070161042,202.612,202.612,202.1651,202.1651,9196.8407
2019-04-17 12:40:00,221.66,221.94,221.59,221.65,13023.899887167914,202.156,202.4113,202.0921,202.1468,13023.8999
2019-04-17 12:45:00,221.63,221.91,221.58,221.81,10698.533182890553,202.1286,202.384,202.083,202.2928,10698.5332
2019-04-17 12:50:00,221.79,222.2,221.74,221.79,14897.93825007693,202.2745,202.6484,202.2289,202.2745,14897.9383
2019-04-17 12:55:00,221.79,221.84,221.25,221.26,18705.508257257155,202.2745,202.3201,201.782,201.7912,18705.5083
2019-04-17 13:00:00,221.26,221.42,220.99,220.99,16124.730741614523,201.7912,201.9371,201.5449,201.5449,16124.7307
2019-04-17 13:05:00,220.88,221.36,220.88,221.33,17794.645604677404,201.4446,201.8824,201.4446,201.855,17794.6456
2019-04-17 13:10:00,221.24,221.66,221.24,221.53,13830.13642424864,201.7729,202.156,201.7729,202.0374,13830.1364
2019-04-17 13:15:00,221.53,221.99,221.53,221.86,42170.47902348959,202.0374,202.4569,202.0374,202.3384,42170.479
2019-04-17 13:20:00,221.8,221.83,221.11,221.32,11985.84470202072,202.2836,202.311,201.6544,201.8459,11985.8447
2019-04-17 13:25:00,221.37,221.5,221.15,221.23,7110.472869012207,201.8915,202.01,201.6908,201.7638,7110.4729
2019-04-17 13:30:00,221.18,221.36,220.91,220.95,11059.595855985228,201.7182,201.8824,201.472,201.5084,11059.5959
2019-04-17 13:35:00,220.94,221.04,220.73,220.98,24992.30690327213,201.4993,201.5905,201.3078,201.5358,24992.3069
2019-04-17 13:40:00,220.95,220.99,220.61,220.66,18517.796697097136,201.5084,201.5449,201.1984,201.244,18517.7967
2019-04-17 13:45:00,220.67,220.81,219.8,219.8,60583.649605087696,201.2531,201.3808,200.4596,200.4596,60583.6496
2019-04-17 13:50:00,219.61,219.9,219.54,219.58,35260.02666940199,200.2863,200.5508,200.2225,200.259,35260.0267
2019-04-17 13:55:00,219.58,219.67,218.96,219.28,91162.17047902348,200.259,200.3411,199.6935,199.9854,91162.1705
2019-04-17 14:00:00,219.32,219.68,218.5,218.68,46956.61093445482,200.0219,200.3502,199.274,199.4382,46956.6109
2019-04-17 14:05:00,218.66,218.85,216.78,216.79,71014.4630218484,199.4199,199.5932,197.7054,197.7145,71014.463
2019-04-17 14:10:00,216.87,217.45,216.11,216.52,301934.55739050155,197.7874,198.3164,197.0943,197.4682,301934.5574
2019-04-17 14:15:00,216.53,217.29,215.95,217.03,82879.26966868396,197.4774,198.1705,196.9484,197.9334,82879.2697
2019-04-17 14:20:00,216.99,217.8,216.73,217.45,52796.184224022974,197.8969,198.6356,197.6598,198.3164,52796.1842
2019-04-17 14:25:00,217.4,218.49,217.34,218.31,123589.08606010872,198.2708,199.2649,198.2161,199.1007,123589.0861
2019-04-17 14:30:00,218.31,219.64,218.25,219.43,76898.143399323,199.1007,200.3137,199.046,200.1222,76898.1434
2019-04-17 14:35:00,219.32,220.02,218.89,219.9,64878.44907169966,200.0219,200.6603,199.6297,200.5508,64878.4491
2019-04-17 14:40:00,219.99,220.37,219.88,220.17,54821.00728279824,200.6329,200.9795,200.5326,200.7971,54821.0073
2019-04-17 14:45:00,220.21,220.34,219.38,219.41,73490.614421992,200.8335,200.9521,200.0766,200.1039,73490.6144
2019-04-17 14:50:00,219.43,220.39,219.43,220.13,56013.9501487332,200.1222,200.9977,200.1222,200.7606,56013.9501
2019-04-17 14:55:00,220.2,220.2,218.99,219.14,67962.86798646014,200.8244,200.8244,199.7209,199.8577,67962.868
2019-04-17 15:00:00,219.18,220.0,219.12,219.92,44400.45132834137,199.8942,200.642,199.8395,200.5691,44400.4513
2019-04-17 15:05:00,219.91,219.98,219.59,219.75,23948.09724074264,200.5599,200.6238,200.2681,200.414,23948.0972
2019-04-17 15:10:00,219.85,220.19,219.77,220.17,35512.36024207611,200.5052,200.8153,200.4323,200.7971,35512.3602
2019-04-17 15:15:00,220.13,220.35,220.13,220.28,33681.40322084316,200.7606,200.9612,200.7606,200.8974,33681.4032
2019-04-17 15:20:00,220.32,220.49,220.1,220.33,85387.21920196943,200.9339,201.0889,200.7332,200.943,85387.2192
2019-04-17 15:25:00,220.36,220.4,219.75,219.81,141263.71935583136,200.9703,201.0068,200.414,200.4687,141263.7194
2019-04-17 15:30:00,219.81,219.97,219.63,219.88,38830.64929736383,200.4687,200.6147,200.3046,200.5326,38830.6493
2019-04-17 15:35:00,219.88,220.11,219.84,219.98,87247.92286388348,200.5326,200.7423,200.4961,200.6238,87247.9229
2019-04-17 15:40:00,219.98,220.1,219.78,220.03,67744.38403938865,200.6238,200.7332,200.4414,200.6694,67744.384
2019-04-17 15:45:00,220.03,220.08,219.99,220.04,91415.529797928,200.6694,200.715,200.6329,200.6785,91415.5298
2019-04-17 15:50:00,220.06,220.25,220.04,220.24,157304.3389065545,200.6967,200.87,200.6785,200.8609,157304.3389
2019-04-17 15:55:00,220.24,220.33,219.83,220.18,230472.8690122064,200.8609,200.943,200.487,200.8062,230472.869
2019-04-18 09:30:00,220.33,225.08,220.33,223.55,138503.43624987177,200.943,205.275,200.943,203.8797,138503.4362
2019-04-18 09:35:00,223.87,224.16,222.09,222.42,53221.86890963176,204.1715,204.436,202.5481,202.8491,53221.8689
2019-04-18 09:40:00,222.42,222.56,220.67,221.16,60063.59626628372,202.8491,202.9768,201.2531,201.7,60063.5963
2019-04-18 09:45:00,221.15,221.92,221.15,221.79,55920.60724176838,201.6908,202.3931,201.6908,202.2745,55920.6072
2019-04-18 09:50:00,221.72,221.87,221.18,221.39,52379.73125448764,202.2107,202.3475,201.7182,201.9097,52379.7313
2019-04-18 09:55:00,221.36,221.38,218.97,219.08,29369.1660683147,201.8824,201.9006,199.7027,199.803,29369.1661
2019-04-18 10:00:00,219.17,219.63,218.19,218.92,25543.132628987587,199.8851,200.3046,198.9913,199.6571,25543.1326
2019-04-18 10:05:00,218.93,219.92,218.37,218.4,57851.06164734844,199.6662,200.5691,199.1554,199.1828,57851.0616
2019-04-18 10:10:00,218.53,219.1,218.02,219.05,28220.330290286183,199.3014,199.8212,198.8362,199.7756,28220.3303
2019-04-18 10:15:00,219.05,219.44,218.77,218.92,30125.141040106675,199.7756,200.1313,199.5203,199.6571,30125.141
2019-04-18 10:20:00,218.78,219.16,218.66,218.77,42726.43348035696,199.5294,199.8759,199.4199,199.5203,42726.4335
2019-04-18 10:25:00,218.7,218.88,218.2,218.64,31217.56077546415,199.4564,199.6206,199.0004,199.4017,31217.5608
2019-04-18 10:30:00,218.63,218.89,218.31,218.88,36778.13109036824,199.3926,199.6297,199.1007,199.6206,36778.1311
2019-04-18 10:35:00,218.87,219.15,218.78,218.82,19682.0186685814,199.6115,199.8668,199.5294,199.5659,19682.0187
2019-04-18 10:40:00,218.83,219.69,218.59,219.68,14973.843471125245,199.575,200.3593,199.3561,200.3502,14973.8435
2019-04-18 10:45:00,219.78,221.24,219.78,221.24,26784.285567750536,200.4414,201.7729,200.4414,201.7729,26784.2856
2019-04-18 10:50:00,221.11,221.97,221.04,221.79,35833.41881218586,201.6544,202.4387,201.5905,202.2745,35833.4188
2019-04-18 10:55:00,221.8,222.21,221.58,221.81,56604.77997743358,202.2836,202.6576,202.083,202.2928,56604.78
2019-04-18 11:00:00,221.81,221.81,221.31,221.75,40321.05857010975,202.2928,202.2928,201.8368,202.238,40321.0586
2019-04-18 11:05:00,221.76,222.02,221.35,221.92,44457.89311724279,202.2472,202.4843,201.8732,202.3931,44457.8931
2019-04-18 11:10:00,221.83,222.13,221.2,221.2,19425.582110985742,202.311,202.5846,201.7364,201.7364,19425.5821
2019-04-18 11:15:00,221.2,221.44,219.92,219.92,19461.48322904913,201.7364,201.9553,200.5691,200.5691,19461.4832
2019-04-18 11:20:00,219.95,220.08,219.6,220.08,16028.31059595856,200.5964,200.715,200.2772,200.715,16028.3106
2019-04-18 11:25:00,220.08,220.13,219.68,220.03,20431.83916299108,200.715,200.7606,200.3502,200.6694,20431.8392
2019-04-18 11:30:00,220.01,220.29,219.71,219.98,9677.91568365986,200.6511,200.9065,200.3775,200.6238,9677.9157
2019-04-18 11:35:00,219.99,220.5,219.99,220.39,6783.259821520156,200.6329,201.098,200.6329,200.9977,6783.2598
2019-04-18 11:40:00,220.33,220.33,219.97,220.2,5950.353882449482,200.943,200.943,200.6147,200.8244,5950.3539
2019-04-18 11:45:00,220.19,220.28,220.08,220.27,3565.493896809929,200.8153,200.8974,200.715,200.8883,3565.4939
2019-04-18 11:50:00,220.3,220.83,220.25,220.71,11812.49358908606,200.9156,201.399,200.87,201.2896,11812.4936
2019-04-18 11:55:00,220.69,220.73,220.48,220.72,9964.098881936608,201.2713,201.3078,201.0798,201.2987,9964.0989
2019-04-18 12:00:00,220.68,220.93,220.51,220.69,10405.169761001129,201.2622,201.4902,201.1071,201.2713,10405.1698
2019-04-18 12:05:00,220.75,220.77,220.32,220.65,15620.063596266284,201.326,201.3443,200.9339,201.2348,15620.0636
2019-04-18 12:10:00,220.57,221.04,220.36,220.81,13311.108831675045,201.1619,201.5905,200.9703,201.3808,13311.1088
2019-04-18 12:15:00,220.79,221.27,220.79,221.13,8509.590727254077,201.3625,201.8003,201.3625,201.6726,8509.5907
2019-04-18 12:20:00,221.13,221.13,220.79,221.07,10443.122371525284,201.6726,201.6726,201.3625,201.6179,10443.1224
2019-04-18 12:25:00,221.07,221.32,220.99,221.32,12060.72417683865,201.6179,201.8459,201.5449,201.8459,12060.7242
2019-04-18 12:30:00,221.29,221.7,221.27,221.61,23137.757718740384,201.8185,202.1924,201.8003,202.1104,23137.7577
2019-04-18 12:35:00,221.63,221.8,221.16,221.32,45280.54159400964,202.1286,202.2836,201.7,201.8459,45280.5416
2019-04-18 12:40:00,221.32,221.34,220.77,221.16,17086.880705713407,201.8459,201.8641,201.3443,201.7,17086.8807
2019-04-18 12:45:00,221.15,221.48,221.15,221.47,12729.510719048109,201.6908,201.9918,201.6908,201.9827,12729.5107
2019-04-18 12:50:00,221.47,221.58,221.17,221.18,13805.518514719455,201.9827,202.083,201.7091,201.7182,13805.5185
2019-04-18 12:55:00,221.18,221.31,220.68,220.68,7994.66611960201,201.7182,201.8368,201.2622,201.2622,7994.6661
2019-04-18 13:00:00,220.68,220.95,220.51,220.83,12318.186480664684,201.2622,201.5084,201.1071,201.399,12318.1865
2019-04-18 13:05:00,220.83,220.89,220.46,220.6,6225.253872192019,201.399,201.4537,201.0615,201.1892,6225.2539
2019-04-18 13:10:00,220.56,220.61,220.26,220.41,4941.019591753,201.1527,201.1984,200.8791,201.0159,4941.0196
2019-04-18 13:15:00,220.42,220.42,220.21,220.23,3487.537183300851,201.0251,201.0251,200.8335,200.8518,3487.5372
2019-04-18 13:20:00,220.25,220.33,220.21,220.29,2244.332752077136,200.87,200.943,200.8335,200.9065,2244.3328
2019-04-18 13:25:00,220.3,220.6,220.29,220.53,8352.651554005539,200.9156,201.1892,200.9065,201.1254,8352.6516
2019-04-18 13:30:00,220.53,220.69,220.51,220.64,7057.134065032311,201.1254,201.2713,201.1071,201.2257,7057.1341
2019-04-18 13:35:00,220.64,220.93,220.62,220.93,11924.299928197765,201.2257,201.4902,201.2075,201.4902,11924.2999
2019-04-18 13:40:00,220.94,221.34,220.94,221.11,37428.45420043081,201.4993,201.8641,201.4993,201.6544,37428.4542
2019-04-18 13:45:00,221.12,221.51,220.93,221.46,50889.32198174171,201.6635,202.0192,201.4902,201.9736,50889.322
2019-04-18 13:50:00,221.45,221.55,221.14,221.54,16126.782234075288,201.9644,202.0556,201.6817,202.0465,16126.7822
2019-04-18 13:55:00,221.57,221.65,221.38,221.44,19469.6891988922,202.0739,202.1468,201.9006,201.9553,19469.6892
2019-04-18 14:00:00,221.37,221.48,221.09,221.1,3508.052107908504,201.8915,201.9918,201.6361,201.6452,3508.0521
2019-04-18 14:05:00,221.09,221.44,221.05,221.35,11478.10031798133,201.6361,201.9553,201.5996,201.8732,11478.1003
2019-04-18 14:10:00,221.35,221.72,221.3,221.64,17055.082572571544,201.8732,202.2107,201.8276,202.1377,17055.0826
2019-04-18 14:15:00,221.64,222.03,221.64,221.82,31919.17119704585,202.1377,202.4934,202.1377,202.3019,31919.1712
2019-04-18 14:20:00,221.83,221.97,221.71,221.75,8031.592983895784,202.311,202.4387,202.2016,202.238,8031.593
2019-04-18 14:25:00,221.72,221.83,221.69,221.83,11392.963380859575,202.2107,202.311,202.1833,202.311,11392.9634
2019-04-18 14:30:00,221.78,221.95,221.72,221.75,23096.72786952508,202.2654,202.4204,202.2107,202.238,23096.7279
2019-04-18 14:35:00,221.72,221.87,221.72,221.84,5840.599035798543,202.2107,202.3475,202.2107,202.3201,5840.599
2019-04-18 14:40:00,221.8,222.0,221.76,221.92,16352.44640475946,202.2836,202.466,202.2472,202.3931,16352.4464
2019-04-18 14:45:00,221.86,221.9,221.64,221.76,5772.899784593292,202.3384,202.3748,202.1377,202.2472,5772.8998
2019-04-18 14:50:00,221.7,221.86,221.7,221.8,11723.253667042773,202.1924,202.3384,202.1924,202.2836,11723.2537
2019-04-18 14:55:00,221.81,222.23,221.81,222.23,31448.353677300234,202.2928,202.6758,202.2928,202.6758,31448.3537
2019-04-18 15:00:00,222.23,222.69,222.21,222.64,32186.89096317571,202.6758,203.0953,202.6576,203.0497,32186.891
2019-04-18 15:05:00,222.58,222.9,222.49,222.53,31766.33500871884,202.995,203.2869,202.9129,202.9494,31766.335
2019-04-18 15:10:00,222.52,222.91,222.51,222.71,37265.36054979997,202.9403,203.296,202.9312,203.1136,37265.3605
2019-04-18 15:15:00,222.69,222.99,222.66,222.83,30573.392142783872,203.0953,203.3689,203.068,203.223,30573.3921
2019-04-18 15:20:00,222.82,223.2,222.75,222.85,48303.41573494717,203.2139,203.5605,203.15,203.2413,48303.4157
2019-04-18 15:25:00,222.85,222.85,222.65,222.67,14045.543132628987,203.2413,203.2413,203.0588,203.0771,14045.5431
2019-04-18 15:30:00,222.66,222.67,222.08,222.2,20516.97610011283,203.068,203.0771,202.539,202.6484,20516.9761
2019-04-18 15:35:00,222.22,222.34,222.09,222.14,21367.31972510001,202.6667,202.7761,202.5481,202.5937,21367.3197
2019-04-18 15:40:00,222.14,222.24,221.97,222.19,38801.92840291312,202.5937,202.6849,202.4387,202.6393,38801.9284
2019-04-18 15:45:00,222.19,222.36,222.06,222.35,42023.79731254488,202.6393,202.7944,202.5208,202.7852,42023.7973
2019-04-18 15:50:00,222.36,222.55,222.14,222.24,47655.14411734536,202.7944,202.9676,202.5937,202.6849,47655.1441
2019-04-18 15:55:00,222.22,222.43,222.14,222.2,93690.6349369166,202.6667,202.8582,202.5937,202.6484,93690.6349
2019-04-22 09:30:00,221.42,222.44,221.36,222.44,18347.522822853625,201.9371,202.8673,201.8824,202.8673,18347.5228
2019-04-22 09:35:00,222.37,222.54,221.7,221.84,13312.134577905426,202.8035,202.9585,202.1924,202.3201,13312.1346
2019-04-22 09:40:00,221.77,222.16,221.55,222.06,9955.892912093548,202.2563,202.612,202.0556,202.5208,9955.8929
2019-04-22 09:45:00,221.87,223.2,221.67,223.12,35254.89793825008,202.3475,203.5605,202.1651,203.4875,35254.8979
2019-04-22 09:50:00,223.2,223.46,222.77,223.1,15655.964714329672,203.5605,203.7976,203.1683,203.4693,15655.9647
2019-04-22 09:55:00,223.05,223.77,223.05,223.53,35409.78561903785,203.4237,204.0803,203.4237,203.8614,35409.7856
2019-04-22 10:00:00,223.56,223.69,223.2,223.31,29247.102266899168,203.8888,204.0073,203.5605,203.6608,29247.1023
2019-04-22 10:05:00,223.26,223.47,222.28,222.44,30231.818648066463,203.6152,203.8067,202.7214,202.8673,30231.8186
2019-04-22 10:10:00,222.44,222.45,221.53,221.9,14001.436044722535,202.8673,202.8764,202.0374,202.3748,14001.436
2019-04-22 10:15:00,222.04,222.04,221.5,221.58,4102.984921530413,202.5025,202.5025,202.01,202.083,4102.9849
2019-04-22 10:20:00,221.52,221.52,220.61,220.9,9807.15970868807,202.0283,202.0283,201.1984,201.4628,9807.1597
2019-04-22 10:25:00,220.83,221.1,220.57,220.67,2580.77751564263,201.399,201.6452,201.1619,201.2531,2580.7775
2019-04-22 10:30:00,220.6,220.99,220.25,220.44,8678.838855267206,201.1892,201.5449,200.87,201.0433,8678.8389
2019-04-22 10:35:00,220.34,220.36,219.77,219.83,11950.96933018771,200.9521,200.9703,200.4323,200.487,11950.9693
2019-04-22 10:40:00,219.73,220.1,219.67,220.05,4429.172222792081,200.3958,200.7332,200.3411,200.6876,4429.1722
2019-04-22 10:45:00,219.98,220.06,219.73,220.06,5033.336752487435,200.6238,200.6967,200.3958,200.6967,5033.3368
2019-04-22 10:50:00,220.07,220.1,219.65,219.65,15650.835983177762,200.7059,200.7332,200.3228,200.3228,15650.836
2019-04-22 10:55:00,219.7,219.94,219.58,219.72,27737.20381577597,200.3684,200.5873,200.259,200.3867,27737.2038
2019-04-22 11:00:00,219.64,219.79,219.39,219.42,3543.9532259718944,200.3137,200.4505,200.0857,200.1131,3543.9532
2019-04-22 11:05:00,219.43,219.65,219.41,219.51,4973.843471125243,200.1222,200.3228,200.1039,200.1951,4973.8435
2019-04-22 11:10:00,219.49,219.76,219.48,219.69,5928.813211611448,200.1769,200.4231,200.1678,200.3593,5928.8132
2019-04-22 11:15:00,219.62,219.81,219.52,219.52,3894.7584367627446,200.2955,200.4687,200.2043,200.2043,3894.7584
2019-04-22 11:20:00,219.51,219.82,219.51,219.69,4615.858036721715,200.1951,200.4779,200.1951,200.3593,4615.858
2019-04-22 11:25:00,219.6,219.68,219.45,219.65,15332.854651759157,200.2772,200.3502,200.1404,200.3228,15332.8547
2019-04-22 11:30:00,219.7,219.71,219.27,219.27,67615.14001436044,200.3684,200.3775,199.9763,199.9763,67615.14
2019-04-22 11:35:00,219.24,219.25,218.97,219.16,10126.16678633706,199.9489,199.958,199.7027,199.8759,10126.1668
2019-04-22 11:40:00,219.19,219.42,219.19,219.37,15037.439737408964,199.9033,200.1131,199.9033,200.0675,15037.4397
2019-04-22 11:45:00,219.35,219.36,218.99,219.26,16920.709816391423,200.0492,200.0583,199.7209,199.9671,16920.7098
2019-04-22 11:50:00,219.25,219.25,218.97,219.12,3949.122986973023,199.958,199.958,199.7027,199.8395,3949.123
2019-04-22 11:55:00,219.11,219.36,219.11,219.22,7814.134783054672,199.8303,200.0583,199.8303,199.9307,7814.1348
2019-04-22 12:00:00,219.15,219.31,219.08,219.28,6917.632577700277,199.8668,200.0127,199.803,199.9854,6917.6326
2019-04-22 12:05:00,219.26,219.3,219.2,219.3,1608.370089239922,199.9671,200.0036,199.9124,200.0036,1608.3701
2019-04-22 12:10:00,219.27,219.35,219.06,219.19,17335.111293465994,199.9763,200.0492,199.7847,199.9033,17335.1113
2019-04-22 12:15:00,219.19,219.26,219.13,219.19,4413.786029336342,199.9033,199.9671,199.8486,199.9033,4413.786
2019-04-22 12:20:00,219.21,219.26,219.01,219.2,3486.5114370704687,199.9215,199.9671,199.7391,199.9124,3486.5114
2019-04-22 12:25:00,219.2,219.35,219.2,219.35,4722.535644681506,199.9124,200.0492,199.9124,200.0492,4722.5356
2019-04-22 12:30:00,219.33,219.38,219.26,219.26,8810.13437275618,200.031,200.0766,199.9671,199.9671,8810.1344
2019-04-22 12:35:00,219.24,219.32,219.22,219.27,2579.751769412247,199.9489,200.0219,199.9307,199.9763,2579.7518
2019-04-22 12:40:00,219.27,219.35,219.18,219.33,5357.472561288337,199.9763,200.0492,199.8942,200.031,5357.4726
2019-04-22 12:45:00,219.27,219.34,219.22,219.29,3833.2136629397887,199.9763,200.0401,199.9307,199.9945,3833.2137
2019-04-22 12:50:00,219.21,219.35,219.2,219.24,5182.069955892912,199.9215,200.0492,199.9124,199.9489,5182.07
2019-04-22 12:55:00,219.26,219.32,219.23,219.29,4266.078572161247,199.9671,200.0219,199.9398,199.9945,4266.0786
2019-04-22 13:00:00,219.29,219.29,219.19,219.23,4756.385270284131,199.9945,199.9945,199.9033,199.9398,4756.3853
2019-04-22 13:05:00,219.23,219.23,219.08,219.15,11059.595855985228,199.9398,199.9398,199.803,199.8668,11059.5959
2019-04-22 13:10:00,219.07,219.33,219.07,219.27,22455.63647553595,199.7939,200.031,199.7939,199.9763,22455.6365
2019-04-22 13:15:00,219.27,219.34,219.14,219.24,11958.14955380039,199.9763,200.0401,199.8577,199.9489,11958.1496
2019-04-22 13:20:00,219.23,219.35,219.21,219.34,10407.221253461894,199.9398,200.0492,199.9215,200.0401,10407.2213
2019-04-22 13:25:00,219.34,219.35,219.16,219.31,4435.326700174377,200.0401,200.0492,199.8759,200.0127,4435.3267
2019-04-22 13:30:00,219.24,219.36,219.23,219.26,12513.078264437378,199.9489,200.0583,199.9398,199.9671,12513.0783
2019-04-22 13:35:00,219.31,219.36,219.27,219.35,22735.665196430404,200.0127,200.0583,199.9763,200.0492,22735.6652
2019-04-22 13:40:00,219.35,219.49,219.35,219.45,11592.983895784182,200.0492,200.1769,200.0492,200.1404,11592.9839
2019-04-22 13:45:00,219.44,219.57,219.38,219.57,10613.396245768796,200.1313,200.2499,200.0766,200.2499,10613.3962
2019-04-22 13:50:00,219.55,219.57,219.45,219.55,5373.884500974459,200.2316,200.2499,200.1404,200.2316,5373.8845
2019-04-22 13:55:00,219.55,219.65,219.54,219.65,7059.185557493076,200.2316,200.3228,200.2225,200.3228,7059.1856
2019-04-22 14:00:00,219.65,219.65,219.28,219.38,9638.937326905325,200.3228,200.3228,199.9854,200.0766,9638.9373
2019-04-22 14:05:00,219.41,219.41,219.07,219.29,12681.300646220125,200.1039,200.1039,199.7939,199.9945,12681.3006
2019-04-22 14:10:00,219.34,219.53,219.3,219.38,6256.026259103498,200.0401,200.2134,200.0036,200.0766,6256.0263
2019-04-22 14:15:00,219.41,219.41,219.27,219.38,4359.421479126064,200.1039,200.1039,199.9763,200.0766,4359.4215
2019-04-22 14:20:00,219.37,219.39,219.21,219.33,4953.328546517591,200.0675,200.0857,199.9215,200.031,4953.3285
2019-04-22 14:25:00,219.35,219.51,219.33,219.46,10608.267514616884,200.0492,200.1951,200.031,200.1495,10608.2675
2019-04-22 14:30:00,219.49,219.57,219.37,219.39,7718.74038362909,200.1769,200.2499,200.0675,200.0857,7718.7404
2019-04-22 14:35:00,219.38,219.48,219.35,219.45,8713.714227100216,200.0766,200.1678,200.0492,200.1404,8713.7142
2019-04-22 14:40:00,219.44,219.5,219.34,219.48,12476.151400143604,200.1313,200.186,200.0401,200.1678,12476.1514
2019-04-22 14:45:00,219.45,219.6,219.45,219.6,7351.523233152117,200.1404,200.2772,200.1404,200.2772,7351.5232
2019-04-22 14:50:00,219.59,219.67,219.42,219.42,7868.49933326495,200.2681,200.3411,200.1131,200.1131,7868.4993
2019-04-22 14:55:00,219.37,219.6,219.37,219.38,6950.45645707252,200.0675,200.2772,200.0675,200.0766,6950.4565
2019-04-22 15:00:00,219.4,219.5,219.36,219.37,6736.075494922556,200.0948,200.186,200.0583,200.0675,6736.0755
2019-04-22 15:05:00,219.35,219.43,219.26,219.34,9411.221663760383,200.0492,200.1222,199.9671,200.0401,9411.2217
2019-04-22 15:10:00,219.34,219.52,219.34,219.37,11796.081649399935,200.0401,200.2043,200.0401,200.0675,11796.0816
2019-04-22 15:15:00,219.35,219.39,219.23,219.28,8471.63811672992,200.0492,200.0857,199.9398,199.9854,8471.6381
2019-04-22 15:20:00,219.3,219.41,219.24,219.37,8379.320955995487,200.0036,200.1039,199.9489,200.0675,8379.321
2019-04-22 15:25:00,219.41,219.43,219.31,219.33,5620.063596266284,200.1039,200.1222,200.0127,200.031,5620.0636
2019-04-22 15:30:00,219.34,219.59,219.32,219.33,14384.039388655248,200.0401,200.2681,200.0219,200.031,14384.0394
2019-04-22 15:35:00,219.31,219.36,219.17,219.31,55189.25017950559,200.0127,200.0583,199.8851,200.0127,55189.2502
2019-04-22 15:40:00,219.31,219.51,219.12,219.41,35722.63821930454,200.0127,200.1951,199.8395,200.1039,35722.6382
2019-04-22 15:45:00,219.47,219.49,219.26,219.45,28652.169453277256,200.1587,200.1769,199.9671,200.1404,28652.1695
2019-04-22 15:50:00,219.44,219.73,219.41,219.73,37483.84449687148,200.1313,200.3958,200.1039,200.3958,37483.8445
2019-04-22 15:55:00,219.73,219.75,219.33,219.41,96622.21766335008,200.3958,200.414,200.031,200.1039,96622.2177
2019-04-23 09:30:00,219.41,220.09,218.92,219.01,48826.5463124423,200.1039,200.7241,199.6571,199.7391,48826.5463
2019-04-23 09:35:00,219.0,220.24,218.94,220.24,16858.139296338086,199.73,200.8609,199.6753,200.8609,16858.1393
2019-04-23 09:40:00,220.43,220.94,220.05,220.42,16903.27213047492,201.0342,201.4993,200.6876,201.0251,16903.2721
2019-04-23 09:45:00,220.47,220.89,219.95,220.42,13549.081957123806,201.0707,201.4537,200.5964,201.0251,13549.082
2019-04-23 09:50:00,220.47,220.47,219.75,220.34,21802.236126782234,201.0707,201.0707,200.414,200.9521,21802.2361
2019-04-23 09:55:00,220.51,220.57,219.85,219.88,16110.370294389168,201.1071,201.1619,200.5052,200.5326,16110.3703
2019-04-23 10:00:00,219.88,219.91,218.88,219.05,53909.1188839881,200.5326,200.5599,199.6206,199.7756,53909.1189
2019-04-23 10:05:00,218.98,219.42,218.65,219.34,35790.3374705098,199.7118,200.1131,199.4108,200.0401,35790.3375
2019-04-23 10:10:00,219.26,219.7,219.26,219.64,29510.719048107498,199.9671,200.3684,199.9671,200.3137,29510.719
2019-04-23 10:15:00,219.64,219.88,219.36,219.43,23943.994255821108,200.3137,200.5326,200.0583,200.1222,23943.9943
2019-04-23 10:20:00,219.49,219.8,219.41,219.58,13836.290901630937,200.1769,200.4596,200.1039,200.259,13836.2909
2019-04-23 10:25:00,219.63,219.79,219.51,219.58,20877.013026977125,200.3046,200.4505,200.1951,200.259,20877.013
2019-04-23 10:30:00,219.58,219.77,219.28,219.51,25591.34270181557,200.259,200.4323,199.9854,200.1951,25591.3427
2019-04-23 10:35:00,219.57,219.81,219.57,219.78,18656.27243819879,200.2499,200.4687,200.2499,200.4414,18656.2724
2019-04-23 10:40:00,219.78,220.09,219.57,219.75,38012.10380551851,200.4414,200.7241,200.2499,200.414,38012.1038
2019-04-23 10:45:00,219.82,220.5,219.7,220.42,31990.973433172632,200.4779,201.098,200.3684,201.0251,31990.9734
2019-04-23 10:50:00,220.42,220.77,220.35,220.45,45545.18412144835,201.0251,201.3443,200.9612,201.0524,45545.1841
2019-04-23 10:55:00,220.56,220.68,220.17,220.49,50746.74325571853,201.1527,201.2622,200.7971,201.0889,50746.7433
2019-04-23 11:00:00,220.5,221.42,220.48,221.21,58729.10042055595,201.098,201.9371,201.0798,201.7456,58729.1004
2019-04-23 11:05:00,221.14,221.29,220.78,221.19,13774.74612780798,201.6817,201.8185,201.3534,201.7273,13774.7461
2019-04-23 11:10:00,221.2,221.63,221.2,221.5,38861.42168427531,201.7364,202.1286,201.7364,202.01,38861.4217
2019-04-23 11:15:00,221.5,222.4,221.41,222.4,49453.27725920607,202.01,202.8308,201.928,202.8308,49453.2773
2019-04-23 11:20:00,222.28,224.88,222.28,224.46,78021.33552159196,202.7214,205.0926,202.7214,204.7096,78021.3355
2019-04-23 11:25:00,224.5,224.74,223.66,224.23,40606.21602215611,204.7461,204.9649,203.98,204.4998,40606.216
2019-04-23 11:30:00,224.29,224.29,223.27,223.31,43313.16032413581,204.5545,204.5545,203.6243,203.6608,43313.1603
2019-04-23 11:35:00,223.19,223.29,222.91,222.94,13458.816288850136,203.5513,203.6425,203.296,203.3233,13458.8163
2019-04-23 11:40:00,223.0,223.33,222.79,222.99,38788.593701918144,203.3781,203.679,203.1865,203.3689,38788.5937
2019-04-23 11:45:00,222.96,223.31,222.88,223.09,20404.144014770744,203.3416,203.6608,203.2686,203.4601,20404.144
2019-04-23 11:50:00,223.02,223.2,222.66,223.0,13652.68232639245,203.3963,203.5605,203.068,203.3781,13652.6823
2019-04-23 11:55:00,222.99,223.22,222.97,223.19,12561.28833726536,203.3689,203.5787,203.3507,203.5513,12561.2883
2019-04-23 12:00:00,223.19,223.96,223.12,223.92,40502.61565288747,203.5513,204.2536,203.4875,204.2171,40502.6157
2019-04-23 12:05:00,223.91,224.12,223.84,223.93,22356.13909118884,204.208,204.3995,204.1441,204.2262,22356.1391
2019-04-23 12:10:00,223.98,223.98,223.61,223.65,6695.045645707251,204.2718,204.2718,203.9344,203.9709,6695.0456
2019-04-23 12:15:00,223.69,224.03,223.69,223.87,7282.798235716484,204.0073,204.3174,204.0073,204.1715,7282.7982
2019-04-23 12:20:00,223.89,224.04,223.64,224.04,12778.746538106472,204.1897,204.3265,203.9617,204.3265,12778.7465
2019-04-23 12:25:00,223.98,224.24,223.91,224.0,20902.65668273669,204.2718,204.5089,204.208,204.2901,20902.6567
2019-04-23 12:30:00,224.05,224.22,223.9,223.96,11311.929428659349,204.3357,204.4907,204.1989,204.2536,11311.9294
2019-04-23 12:35:00,223.95,224.15,223.94,224.1,7042.7736178069545,204.2445,204.4269,204.2353,204.3813,7042.7736
2019-04-23 12:40:00,224.07,224.1,223.8,223.94,12094.573802441277,204.3539,204.3813,204.1077,204.2353,12094.5738
2019-04-23 12:45:00,223.92,224.3,223.92,224.14,30532.36229356857,204.2171,204.5637,204.2171,204.4177,30532.3623
2019-04-23 12:50:00,224.19,224.23,224.13,224.21,7880.808288029541,204.4633,204.4998,204.4086,204.4816,7880.8083
2019-04-23 12:55:00,224.25,224.64,224.22,224.6,6148.322904913324,204.5181,204.8737,204.4907,204.8373,6148.3229
2019-04-23 13:00:00,224.64,224.88,224.6,224.88,13239.306595548262,204.8737,205.0926,204.8373,205.0926,13239.3066
2019-04-23 13:05:00,224.86,224.86,224.57,224.62,9984.61380654426,205.0744,205.0744,204.8099,204.8555,9984.6138
2019-04-23 13:10:00,224.65,224.69,224.39,224.4,14769.719971279104,204.8829,204.9193,204.6457,204.6549,14769.72
2019-04-23 13:15:00,224.39,224.63,224.37,224.6,11981.741717099188,204.6457,204.8646,204.6275,204.8373,11981.7417
2019-04-23 13:20:00,224.66,224.76,224.53,224.62,10567.23766540158,204.892,204.9832,204.7734,204.8555,10567.2377
2019-04-23 13:25:00,224.66,224.88,224.62,224.83,8789.619448148527,204.892,205.0926,204.8555,205.047,8789.6194
2019-04-23 13:30:00,224.83,225.01,224.78,224.86,7718.74038362909,205.047,205.2112,205.0014,205.0744,7718.7404
2019-04-23 13:35:00,224.86,224.86,224.34,224.4,13844.496871473995,205.0744,205.0744,204.6001,204.6549,13844.4969
2019-04-23 13:40:00,224.4,224.46,224.26,224.35,12491.537593599343,204.6549,204.7096,204.5272,204.6093,12491.5376
2019-04-23 13:45:00,224.37,224.74,224.34,224.52,8200.841111908914,204.6275,204.9649,204.6001,204.7643,8200.8411
2019-04-23 13:50:00,224.53,224.6,224.45,224.59,10501.589906657093,204.7734,204.8373,204.7005,204.8281,10501.5899
2019-04-23 13:55:00,224.58,225.0,224.58,224.97,12550.00512873115,204.819,205.2021,204.819,205.1747,12550.0051
2019-04-23 14:00:00,224.93,224.97,224.58,224.95,10241.050364139912,205.1382,205.1747,204.819,205.1565,10241.0504
2019-04-23 14:05:00,224.96,225.01,224.78,224.83,10445.173863986049,205.1656,205.2112,205.0014,205.047,10445.1739
2019-04-23 14:10:00,224.85,225.19,224.85,225.11,15879.57739255308,205.0653,205.3754,205.0653,205.3024,15879.5774
2019-04-23 14:15:00,225.11,225.29,224.88,225.04,10733.40855472356,205.3024,205.4666,205.0926,205.2386,10733.4086
2019-04-23 14:20:00,225.04,225.23,224.95,225.2,27311.519130167195,205.2386,205.4118,205.1565,205.3845,27311.5191
2019-04-23 14:25:00,225.22,225.44,225.03,225.12,14138.886039593805,205.4027,205.6034,205.2294,205.3115,14138.886
2019-04-23 14:30:00,225.12,225.12,224.34,224.34,24506.10319007077,205.3115,205.3115,204.6001,204.6001,24506.1032
2019-04-23 14:35:00,224.34,224.41,223.85,224.01,26017.02738742435,204.6001,204.664,204.1533,204.2992,26017.0274
2019-04-23 14:40:00,224.08,224.3,224.02,224.17,19280.951892501795,204.363,204.5637,204.3083,204.4451,19280.9519
2019-04-23 14:45:00,224.18,224.43,224.16,224.19,17952.610524156324,204.4542,204.6822,204.436,204.4633,17952.6105
2019-04-23 14:50:00,224.19,224.26,224.11,224.16,15880.603138783465,204.4633,204.5272,204.3904,204.436,15880.6031
2019-04-23 14:55:00,224.12,224.12,223.67,223.74,28144.42506923787,204.3995,204.3995,203.9891,204.0529,28144.4251
2019-04-23 15:00:00,223.69,223.72,223.14,223.17,47542.31203200328,204.0073,204.0347,203.5057,203.5331,47542.312
2019-04-23 15:05:00,223.17,223.21,223.0,223.04,23184.942045337983,203.5331,203.5696,203.3781,203.4145,23184.942
2019-04-23 15:10:00,223.06,223.09,222.44,222.49,49729.20299517899,203.4328,203.4601,202.8673,202.9129,49729.203
2019-04-23 15:15:00,222.53,222.92,222.14,222.78,41652.47717714637,202.9494,203.3051,202.5937,203.1774,41652.4772
2019-04-23 15:20:00,222.78,222.82,222.5,222.51,29288.13211611448,203.1774,203.2139,202.922,202.9312,29288.1321
2019-04-23 15:25:00,222.54,222.57,222.18,222.2,31007.28279823572,202.9585,202.9859,202.6302,202.6484,31007.2828
2019-04-23 15:30:00,222.22,222.32,222.0,222.2,36976.100112832086,202.6667,202.7579,202.466,202.6484,36976.1001
2019-04-23 15:35:00,222.2,222.65,222.16,222.31,37687.96799671761,202.6484,203.0588,202.612,202.7488,37687.968
2019-04-23 15:40:00,222.29,222.3,221.89,222.1,32861.831982767464,202.7305,202.7396,202.3657,202.5572,32861.832
2019-04-23 15:45:00,222.12,222.25,221.99,222.14,30116.93507026361,202.5755,202.694,202.4569,202.5937,30116.9351
2019-04-23 15:50:00,222.13,222.28,222.07,222.27,41014.4630218484,202.5846,202.7214,202.5299,202.7123,41014.463
2019-04-23 15:55:00,222.26,222.42,222.06,222.32,135642.63001333468,202.7032,202.8491,202.5208,202.7579,135642.63
2019-04-24 09:30:00,222.15,222.32,220.42,222.2,21811.46784285568,202.6028,202.7579,201.0251,202.6484,21811.4678
2019-04-24 09:35:00,222.07,223.42,222.07,223.26,10642.117140219509,202.5299,203.7611,202.5299,203.6152,10642.1171
2019-04-24 09:40:00,223.27,223.55,222.49,222.85,16227.305364652784,203.6243,203.8797,202.9129,203.2413,16227.3054
2019-04-24 09:45:00,222.75,223.12,221.95,222.19,10697.50743666017,203.15,203.4875,202.4204,202.6393,10697.5074
2019-04-24 09:50:00,222.19,222.47,222.02,222.4,9380.449276848907,202.6393,202.8947,202.4843,202.8308,9380.4493
2019-04-24 09:55:00,222.39,223.15,222.26,223.02,7376.1411426813,202.8217,203.5149,202.7032,203.3963,7376.1411
2019-04-24 10:00:00,223.04,223.33,222.77,223.25,8252.128423428043,203.4145,203.679,203.1683,203.6061,8252.1284
2019-04-24 10:05:00,223.29,224.26,223.25,224.04,34066.05805723664,203.6425,204.5272,203.6061,204.3265,34066.0581
2019-04-24 10:10:00,223.95,224.51,223.95,224.16,10056.416042671042,204.2445,204.7552,204.2445,204.436,10056.416
2019-04-24 10:15:00,224.28,224.33,223.88,223.92,10981.639142476151,204.5454,204.591,204.1806,204.2171,10981.6391
2019-04-24 10:20:00,223.92,223.92,223.2,223.24,8729.100420555955,204.2171,204.2171,203.5605,203.5969,8729.1004
2019-04-24 10:25:00,223.26,223.46,223.05,223.06,12356.13909118884,203.6152,203.7976,203.4237,203.4328,12356.1391
2019-04-24 10:30:00,223.14,223.35,222.82,222.94,11283.208534208636,203.5057,203.6973,203.2139,203.3233,11283.2085
2019-04-24 10:35:00,222.92,222.96,222.12,222.25,15326.700174376858,203.3051,203.3416,202.5755,202.694,15326.7002
2019-04-24 10:40:00,222.14,222.83,222.14,222.8,8735.25489793825,202.5937,203.223,202.5937,203.1957,8735.2549
2019-04-24 10:45:00,222.73,223.1,222.69,222.9,5292.850548774233,203.1318,203.4693,203.0953,203.2869,5292.8505
2019-04-24 10:50:00,223.13,223.25,222.82,223.18,9361.98584470202,203.4966,203.6061,203.2139,203.5422,9361.9858
2019-04-24 10:55:00,223.2,223.22,222.85,223.14,24700.99497384347,203.5605,203.5787,203.2413,203.5057,24700.995
2019-04-24 11:00:00,223.14,223.36,222.84,222.84,19376.346291927377,203.5057,203.7064,203.2321,203.2321,19376.3463
2019-04-24 11:05:00,222.96,223.15,222.77,222.77,43106.9853318289,203.3416,203.5149,203.1683,203.1683,43106.9853
2019-04-24 11:10:00,222.86,223.0,222.74,222.83,9584.572776695046,203.2504,203.3781,203.1409,203.223,9584.5728
2019-04-24 11:15:00,222.85,223.11,222.72,223.11,15541.081136526822,203.2413,203.4784,203.1227,203.4784,15541.0811
2019-04-24 11:20:00,223.11,223.72,223.0,223.63,13174.684583034155,203.4784,204.0347,203.3781,203.9526,13174.6846
2019-04-24 11:25:00,223.62,223.78,223.41,223.65,48411.11908913735,203.9435,204.0894,203.752,203.9709,48411.1191
2019-04-24 11:30:00,223.67,224.54,223.67,224.43,29342.49666632475,203.9891,204.7825,203.9891,204.6822,29342.4967
2019-04-24 11:35:00,224.49,225.04,224.45,225.04,7033.541901733511,204.7369,205.2386,204.7005,205.2386,7033.5419
2019-04-24 11:40:00,225.02,225.5,224.91,224.95,10014.360447225356,205.2203,205.6581,205.12,205.1565,10014.3604
2019-04-24 11:45:00,224.9,225.37,224.89,225.22,7563.852702841316,205.1109,205.5395,205.1017,205.4027,7563.8527
2019-04-24 11:50:00,225.25,225.68,225.18,225.5,7461.278079803056,205.4301,205.8222,205.3662,205.6581,7461.2781
2019-04-24 11:55:00,225.56,225.75,225.45,225.68,56663.24751256539,205.7128,205.8861,205.6125,205.8222,56663.2475
2019-04-24 12:00:00,225.7,225.85,225.59,225.7,19263.51420658529,205.8405,205.9773,205.7402,205.8405,19263.5142
2019-04-24 12:05:00,225.71,225.99,225.6,225.89,16238.588573186991,205.8496,206.105,205.7493,206.0138,16238.5886
2019-04-24 12:10:00,225.85,226.12,225.83,225.98,4613.8065442609495,205.9773,206.2235,205.959,206.0958,4613.8065
2019-04-24 12:15:00,225.98,226.19,225.87,226.15,13294.69689198892,206.0958,206.2874,205.9955,206.2509,13294.6969
2019-04-24 12:20:00,226.14,226.18,226.06,226.12,6291.927377166889,206.2418,206.2782,206.1688,206.2235,6291.9274
2019-04-24 12:25:00,226.16,226.55,226.14,226.52,8180.326187301262,206.26,206.6157,206.2418,206.5883,8180.3262
2019-04-24 12:30:00,226.5,226.74,226.44,226.44,8581.392963380858,206.5701,206.789,206.5154,206.5154,8581.393
2019-04-24 12:35:00,226.47,226.47,226.16,226.24,2003.2823879372245,206.5427,206.5427,206.26,206.333,2003.2824
2019-04-24 12:40:00,226.16,226.38,226.01,226.19,9825.623140834958,206.26,206.4606,206.1232,206.2874,9825.6231
2019-04-24 12:45:00,226.16,226.34,226.03,226.07,4836.393476253975,206.26,206.4242,206.1414,206.1779,4836.3935
2019-04-24 12:50:00,226.11,226.31,225.98,226.17,20474.920504667145,206.2144,206.3968,206.0958,206.2691,20474.9205
2019-04-24 12:55:00,226.17,226.49,226.14,226.25,18594.72766437584,206.2691,206.561,206.2418,206.3421,18594.7277
2019-04-24 13:00:00,226.3,226.67,226.28,226.67,10172.325366704275,206.3877,206.7251,206.3694,206.7251,10172.3254
2019-04-24 13:05:00,226.67,226.99,226.63,226.92,48957.84182993128,206.7251,207.017,206.6886,206.9531,48957.8418
2019-04-24 13:10:00,226.92,227.12,226.7,227.02,68775.25900092316,206.9531,207.1355,206.7525,207.0443,68775.259
2019-04-24 13:15:00,226.91,227.12,226.85,227.0,52101.75402605395,206.944,207.1355,206.8893,207.0261,52101.754
2019-04-24 13:20:00,226.98,227.21,226.91,227.17,7911.580674941019,207.0078,207.2176,206.944,207.1811,7911.5807
2019-04-24 13:25:00,227.16,227.36,227.03,227.2,6258.077751564263,207.172,207.3544,207.0534,207.2085,6258.0778
2019-04-24 13:30:00,227.23,227.42,227.08,227.41,11060.621602215611,207.2359,207.4091,207.099,207.4,11060.6216
2019-04-24 13:35:00,227.39,227.41,226.79,226.79,18077.751564263,207.3818,207.4,206.8346,206.8346,18077.7516
2019-04-24 13:40:00,226.75,227.01,226.75,227.01,11019.591753000308,206.7981,207.0352,206.7981,207.0352,11019.5918
2019-04-24 13:45:00,227.0,227.26,226.99,227.16,7100.21540670838,207.0261,207.2632,207.017,207.172,7100.2154
2019-04-24 13:50:00,227.15,227.18,227.0,227.18,3538.8244948199813,207.1629,207.1903,207.0261,207.1903,3538.8245
2019-04-24 13:55:00,227.09,227.28,227.09,227.14,12732.587957739255,207.1082,207.2815,207.1082,207.1538,12732.588
2019-04-24 14:00:00,227.13,227.18,226.84,227.08,7413.068006975074,207.1447,207.1903,206.8802,207.099,7413.068
2019-04-24 14:05:00,227.1,227.33,227.06,227.17,23295.722638219304,207.1173,207.3271,207.0808,207.1811,23295.7226
2019-04-24 14:10:00,227.13,227.31,227.02,227.26,8221.356036516565,207.1447,207.3088,207.0443,207.2632,8221.356
2019-04-24 14:15:00,227.26,227.26,227.08,227.12,6919.684070161042,207.2632,207.2632,207.099,207.1355,6919.6841
2019-04-24 14:20:00,227.16,227.2,227.09,227.19,12668.991691455534,207.172,207.2085,207.1082,207.1994,12668.9917
2019-04-24 14:25:00,227.16,227.18,227.03,227.11,10404.144014770744,207.172,207.1903,207.0534,207.1264,10404.144
2019-04-24 14:30:00,227.1,227.15,227.01,227.05,7640.783670120012,207.1173,207.1629,207.0352,207.0717,7640.7837
2019-04-24 14:35:00,227.03,227.06,226.9,227.01,19481.998153656783,207.0534,207.0808,206.9349,207.0352,19481.9982
2019-04-24 14:40:00,227.05,227.18,227.02,227.11,6876.602728484972,207.0717,207.1903,207.0443,207.1264,6876.6027
2019-04-24 14:45:00,227.1,227.15,227.0,227.13,12055.595445686737,207.1173,207.1629,207.0261,207.1447,12055.5954
2019-04-24 14:50:00,227.12,227.37,227.08,227.12,7306.390399015283,207.1355,207.3635,207.099,207.1355,7306.3904
2019-04-24 14:55:00,227.15,227.38,227.1,227.22,17386.398604985126,207.1629,207.3727,207.1173,207.2267,17386.3986
2019-04-24 15:00:00,227.22,227.29,227.07,227.13,6989.434813827059,207.2267,207.2906,207.0899,207.1447,6989.4348
2019-04-24 15:05:00,227.15,227.27,227.09,227.25,5729.818442917223,207.1629,207.2723,207.1082,207.2541,5729.8184
2019-04-24 15:10:00,227.27,227.27,227.09,227.09,7899.271720176428,207.2723,207.2723,207.1082,207.1082,7899.2717
2019-04-24 15:15:00,227.07,227.22,227.0,227.19,14078.36701200123,207.0899,207.2267,207.0261,207.1994,14078.367
2019-04-24 15:20:00,227.22,227.3,227.12,227.19,7299.210175402605,207.2267,207.2997,207.1355,207.1994,7299.2102
2019-04-24 15:25:00,227.17,227.23,227.11,227.2,12166.376038568058,207.1811,207.2359,207.1264,207.2085,12166.376
2019-04-24 15:30:00,227.2,227.29,227.14,227.19,14459.944609703558,207.2085,207.2906,207.1538,207.1994,14459.9446
2019-04-24 15:35:00,227.15,227.18,227.09,227.13,14505.077443840391,207.1629,207.1903,207.1082,207.1447,14505.0774
2019-04-24 15:40:00,227.14,227.18,227.09,227.16,15335.931890450302,207.1538,207.1903,207.1082,207.172,15335.9319
2019-04-24 15:45:00,227.16,227.33,227.1,227.15,21233.97271515027,207.172,207.3271,207.1173,207.1629,21233.9727
2019-04-24 15:50:00,227.08,227.13,226.89,227.09,43114.16555544159,207.099,207.1447,206.9258,207.1082,43114.1656
2019-04-24 15:55:00,227.07,227.15,226.64,226.66,98221.35603651656,207.0899,207.1629,206.6978,206.716,98221.356
2019-04-25 09:30:00,225.95,226.69,225.64,225.81,17723.869114781002,206.0685,206.7434,205.7858,205.9408,17723.8691
2019-04-25 09:35:00,225.8,226.14,224.91,225.08,10201.04626115499,205.9317,206.2418,205.12,205.275,10201.0463
2019-04-25 09:40:00,225.08,226.09,225.08,226.09,6501.17960816494,205.275,206.1962,205.275,206.1962,6501.1796
2019-04-25 09:45:00,225.87,226.72,225.85,225.85,8299.312750025643,205.9955,206.7707,205.9773,205.9773,8299.3128
2019-04-25 09:50:00,226.03,226.75,225.99,226.75,5379.013232126372,206.1414,206.7981,206.105,206.7981,5379.0132
2019-04-25 09:55:00,226.75,228.64,226.52,228.64,29079.905631346803,206.7981,208.5218,206.5883,208.5218,29079.9056
2019-04-25 10:00:00,228.81,229.66,228.13,229.25,29905.6313468048,208.6768,209.452,208.0567,209.0781,29905.6313
2019-04-25 10:05:00,229.39,229.87,229.37,229.82,26157.554620986768,209.2058,209.6436,209.1876,209.598,26157.5546
2019-04-25 10:10:00,229.75,229.89,228.98,228.98,28922.966458098264,209.5341,209.6618,208.8319,208.8319,28922.9665
2019-04-25 10:15:00,229.0,230.2,228.85,230.13,19388.655246691967,208.8501,209.9445,208.7133,209.8807,19388.6552
2019-04-25 10:20:00,230.09,230.28,229.67,230.1,87809.00605190276,209.8442,210.0175,209.4612,209.8533,87809.0061
2019-04-25 10:25:00,230.02,230.76,230.0,230.64,24665.09385578008,209.7804,210.4552,209.7621,210.3458,24665.0939
2019-04-25 10:30:00,230.73,230.96,230.46,230.74,41566.31449379424,210.4279,210.6376,210.1816,210.437,41566.3145
2019-04-25 10:35:00,230.68,231.2,230.68,231.02,30317.981331418607,210.3823,210.8565,210.3823,210.6924,30317.9813
2019-04-25 10:40:00,231.07,231.38,230.91,231.38,31582.726433480355,210.738,211.0207,210.592,211.0207,31582.7264
2019-04-25 10:45:00,231.39,231.54,230.92,231.29,37955.68776284747,211.0298,211.1666,210.6012,210.9386,37955.6878
2019-04-25 10:50:00,231.18,231.32,230.92,231.05,33057.74951277054,210.8383,210.966,210.6012,210.7197,33057.7495
2019-04-25 10:55:00,231.2,231.69,231.19,231.37,25802.646425274383,210.8565,211.3034,210.8474,211.0116,25802.6464
2019-04-25 11:00:00,231.37,231.77,231.2,231.66,28026.46425274387,211.0116,211.3764,210.8565,211.2761,28026.4643
2019-04-25 11:05:00,231.68,231.76,231.46,231.46,22328.443942968508,211.2943,211.3673,211.0937,211.0937,22328.4439
2019-04-25 11:10:00,231.47,231.53,230.79,231.05,46241.66581187814,211.1028,211.1575,210.4826,210.7197,46241.6658
2019-04-25 11:15:00,230.99,231.11,230.48,230.48,24588.162888501385,210.665,210.7744,210.1999,210.1999,24588.1629
2019-04-25 11:20:00,230.42,230.42,229.61,229.61,6343.214688686019,210.1452,210.1452,209.4064,209.4064,6343.2147
2019-04-25 11:25:00,229.67,230.29,229.67,230.25,18319.827674633296,209.4612,210.0266,209.4612,209.9901,18319.8277
2019-04-25 11:30:00,230.33,230.45,229.98,230.07,8800.902656682736,210.0631,210.1725,209.7439,209.826,8800.9027
2019-04-25 11:35:00,230.13,230.68,230.13,230.33,8088.009026566827,209.8807,210.3823,209.8807,210.0631,8088.009
2019-04-25 11:40:00,230.27,230.39,230.08,230.08,4875.371833008514,210.0084,210.1178,209.8351,209.8351,4875.3718
2019-04-25 11:45:00,230.18,230.31,229.98,230.06,12414.606626320649,209.9263,210.0448,209.7439,209.8168,12414.6066
2019-04-25 11:50:00,229.95,230.15,229.92,229.99,13556.262180736485,209.7165,209.8989,209.6892,209.753,13556.2622
2019-04-25 11:55:00,230.04,230.31,229.9,230.25,22172.53051595035,209.7986,210.0448,209.6709,209.9901,22172.5305
2019-04-25 12:00:00,230.18,230.25,230.08,230.22,9971.279105549287,209.9263,209.9901,209.8351,209.9628,9971.2791
2019-04-25 12:05:00,230.19,230.19,230.0,230.12,22881.321161144733,209.9354,209.9354,209.7621,209.8716,22881.3212
2019-04-25 12:10:00,230.04,230.19,229.96,230.19,6134.98820391835,209.7986,209.9354,209.7256,209.9354,6134.9882
2019-04-25 12:15:00,230.25,230.33,229.96,230.07,6418.094163503949,209.9901,210.0631,209.7256,209.826,6418.0942
2019-04-25 12:20:00,230.04,230.12,229.89,229.98,10389.783567545388,209.7986,209.8716,209.6618,209.7439,10389.7836
2019-04-25 12:25:00,229.98,230.09,229.88,229.96,24973.84347112524,209.7439,209.8442,209.6527,209.7256,24973.8435
2019-04-25 12:30:00,229.98,230.08,229.88,229.92,22934.65996512463,209.7439,209.8351,209.6527,209.6892,22934.66
2019-04-25 12:35:00,229.88,230.08,229.83,230.08,8244.948199815366,209.6527,209.8351,209.6071,209.8351,8244.9482
2019-04-25 12:40:00,230.03,230.1,229.87,229.93,23248.538311621705,209.7895,209.8533,209.6436,209.6983,23248.5383
2019-04-25 12:45:00,229.97,230.14,229.97,230.13,5198.481895579033,209.7348,209.8898,209.7348,209.8807,5198.4819
2019-04-25 12:50:00,230.11,230.18,229.93,230.18,3535.7472561288337,209.8624,209.9263,209.6983,209.9263,3535.7473
2019-04-25 12:55:00,230.15,230.16,229.96,230.12,8718.842958252128,209.8989,209.908,209.7256,209.8716,8718.843
2019-04-25 13:00:00,230.08,230.11,229.71,229.84,40342.59924094779,209.8351,209.8624,209.4976,209.6162,40342.5992
2019-04-25 13:05:00,229.85,230.03,229.69,229.89,30182.5828290081,209.6253,209.7895,209.4794,209.6618,30182.5828
2019-04-25 13:10:00,229.88,230.13,229.74,230.13,4115.293876295004,209.6527,209.8807,209.525,209.8807,4115.2939
2019-04-25 13:15:00,230.2,230.4,230.13,230.4,3724.484562519232,209.9445,210.1269,209.8807,210.1269,3724.4846
2019-04-25 13:20:00,230.41,230.76,230.4,230.67,10238.998871679149,210.136,210.4552,210.1269,210.3732,10238.9989
2019-04-25 13:25:00,230.67,230.98,230.47,230.52,11193.96861216535,210.3732,210.6559,210.1908,210.2364,11193.9686
2019-04-25 13:30:00,230.47,230.75,230.42,230.75,4865.114370704688,210.1908,210.4461,210.1452,210.4461,4865.1144
2019-04-25 13:35:00,230.82,231.09,230.8,230.9,8665.504154272232,210.51,210.7562,210.4917,210.5829,8665.5042
2019-04-25 13:40:00,230.62,230.7,230.53,230.53,2096.6252949020413,210.3276,210.4005,210.2455,210.2455,2096.6253
2019-04-25 13:45:00,230.56,230.8,230.53,230.77,5748.281875064109,210.2728,210.4917,210.2455,210.4644,5748.2819
2019-04-25 13:50:00,230.77,230.81,230.47,230.53,3015.693917324854,210.4644,210.5008,210.1908,210.2455,3015.6939
2019-04-25 13:55:00,230.53,230.84,230.5,230.81,2461.790952918248,210.2455,210.5282,210.2181,210.5008,2461.791
2019-04-25 14:00:00,230.91,231.0,230.85,230.88,7345.368755769822,210.592,210.6741,210.5373,210.5647,7345.3688
2019-04-25 14:05:00,230.8,230.97,230.61,230.62,6741.204226074469,210.4917,210.6468,210.3184,210.3276,6741.2042
2019-04-25 14:10:00,230.63,230.85,230.61,230.84,10436.967894142988,210.3367,210.5373,210.3184,210.5282,10436.9679
2019-04-25 14:15:00,230.86,230.98,230.82,230.89,6021.130372345881,210.5464,210.6559,210.51,210.5738,6021.1304
2019-04-25 14:20:00,230.9,231.05,230.81,231.02,12825.930864704073,210.5829,210.7197,210.5008,210.6924,12825.9309
2019-04-25 14:25:00,231.04,231.18,231.01,231.03,5674.428146476562,210.7106,210.8383,210.6832,210.7015,5674.4281
2019-04-25 14:30:00,231.03,231.13,230.86,231.12,13461.893527541286,210.7015,210.7927,210.5464,210.7836,13461.8935
2019-04-25 14:35:00,231.14,231.36,231.05,231.31,17483.844496871472,210.8018,211.0024,210.7197,210.9568,17483.8445
2019-04-25 14:40:00,231.29,231.44,230.93,231.0,7701.3026977125855,210.9386,211.0754,210.6103,210.6741,7701.3027
2019-04-25 14:45:00,230.95,230.95,230.58,230.93,8973.228023387013,210.6285,210.6285,210.2911,210.6103,8973.228
2019-04-25 14:50:00,230.89,231.15,230.83,231.12,5939.070673915273,210.5738,210.8109,210.5191,210.7836,5939.0707
2019-04-25 14:55:00,231.13,231.29,231.05,231.23,6133.962457687968,210.7927,210.9386,210.7197,210.8839,6133.9625
2019-04-25 15:00:00,231.26,231.28,231.09,231.12,6459.124012719253,210.9112,210.9295,210.7562,210.7836,6459.124
2019-04-25 15:05:00,231.07,231.19,231.04,231.16,5360.549799979485,210.738,210.8474,210.7106,210.82,5360.5498
2019-04-25 15:10:00,231.13,231.16,230.91,230.96,6239.614319417376,210.7927,210.82,210.592,210.6376,6239.6143
2019-04-25 15:15:00,230.97,231.72,230.97,231.69,13780.900605190276,210.6468,211.3308,210.6468,211.3034,13780.9006
2019-04-25 15:20:00,231.67,231.84,231.54,231.75,19398.912708995795,211.2852,211.4402,211.1666,211.3581,19398.9127
2019-04-25 15:25:00,231.73,231.85,231.61,231.64,15290.799056313468,211.3399,211.4493,211.2305,211.2578,15290.7991
2019-04-25 15:30:00,231.65,231.81,231.65,231.68,12902.861831982767,211.2669,211.4129,211.2669,211.2943,12902.8618
2019-04-25 15:35:00,231.62,231.98,231.57,231.98,14138.886039593805,211.2396,211.5679,211.194,211.5679,14138.886
2019-04-25 15:40:00,231.94,232.07,231.87,232.03,17625.39747666427,211.5314,211.65,211.4676,211.6135,17625.3975
2019-04-25 15:45:00,232.02,232.33,232.01,232.18,28461.38065442609,211.6044,211.8871,211.5953,211.7503,28461.3807
2019-04-25 15:50:00,232.2,232.38,231.51,231.52,42866.960713919376,211.7685,211.9327,211.1393,211.1484,42866.9607
2019-04-25 15:55:00,231.51,231.84,231.38,231.5,85780.08000820597,211.1393,211.4402,211.0207,211.1301,85780.08
2019-04-26 09:30:00,232.52,233.0,231.96,232.53,20371.320135398502,212.0604,212.4981,211.5497,212.0695,20371.3201
2019-04-26 09:35:00,232.44,232.45,230.94,231.21,5153.349061442199,211.9874,211.9965,210.6194,210.8656,5153.3491
2019-04-26 09:40:00,231.04,231.97,231.02,231.97,4178.890142578726,210.7106,211.5588,210.6924,211.5588,4178.8901
2019-04-26 09:45:00,231.78,231.97,230.96,230.99,5334.90614421992,211.3855,211.5588,210.6376,210.665,5334.9061
2019-04-26 09:50:00,231.08,231.08,230.13,230.33,17626.423222894657,210.7471,210.7471,209.8807,210.0631,17626.4232
2019-04-26 09:55:00,230.32,231.17,230.32,231.06,3190.070776489896,210.054,210.8292,210.054,210.7288,3190.0708
2019-04-26 10:00:00,230.96,231.09,230.47,230.87,4068.109549697405,210.6376,210.7562,210.1908,210.5556,4068.1095
2019-04-26 10:05:00,230.85,230.99,230.66,230.99,5148.220330290286,210.5373,210.665,210.364,210.665,5148.2203
2019-04-26 10:10:00,231.01,231.09,230.77,231.09,2882.346907375116,210.6832,210.7562,210.4644,210.7562,2882.3469
2019-04-26 10:15:00,231.19,231.19,230.96,231.15,2102.779772284337,210.8474,210.8474,210.6376,210.8109,2102.7798
2019-04-26 10:20:00,231.08,231.78,231.06,231.58,7367.93517283824,210.7471,211.3855,210.7288,211.2031,7367.9352
2019-04-26 10:25:00,231.61,231.68,231.54,231.54,2689.506616063186,211.2305,211.2943,211.1666,211.1666,2689.5066
2019-04-26 10:30:00,231.49,231.99,231.36,231.99,18961.944814852806,211.121,211.577,211.0024,211.577,18961.9448
2019-04-26 10:35:00,231.9,232.15,231.56,232.1,6956.610934454816,211.4949,211.7229,211.1849,211.6773,6956.6109
2019-04-26 10:40:00,232.17,232.36,231.87,232.01,2066.878654220945,211.7412,211.9145,211.4676,211.5953,2066.8787
2019-04-26 10:45:00,231.94,232.0,231.8,231.99,4520.463637296133,211.5314,211.5861,211.4037,211.577,4520.4636
2019-04-26 10:50:00,231.92,232.21,231.8,231.92,8866.550415427222,211.5132,211.7777,211.4037,211.5132,8866.5504
2019-04-26 10:55:00,231.84,231.94,231.39,231.4,5432.352036106267,211.4402,211.5314,211.0298,211.0389,5432.352
2019-04-26 11:00:00,231.4,231.68,231.39,231.48,7281.772489486101,211.0389,211.2943,211.0298,211.1119,7281.7725
2019-04-26 11:05:00,231.38,231.4,230.91,230.91,3338.8039798953737,211.0207,211.0389,210.592,210.592,3338.804
2019-04-26 11:10:00,230.95,231.03,230.76,230.79,7155.605703149041,210.6285,210.7015,210.4552,210.4826,7155.6057
2019-04-26 11:15:00,230.81,231.0,230.8,230.8,4725.612883372653,210.5008,210.6741,210.4917,210.4917,4725.6129
2019-04-26 11:20:00,230.82,231.27,230.82,231.16,6971.997127910555,210.51,210.9204,210.51,210.82,6971.9971
2019-04-26 11:25:00,231.21,231.75,231.16,231.68,12067.904400451327,210.8656,211.3581,210.82,211.2943,12067.9044
2019-04-26 11:30:00,231.7,231.8,231.63,231.79,10565.186172940814,211.3125,211.4037,211.2487,211.3946,10565.1862
2019-04-26 11:35:00,231.84,231.85,231.39,231.46,4831.264745102061,211.4402,211.4493,211.0298,211.0937,4831.2647
2019-04-26 11:40:00,231.49,231.67,231.45,231.45,2359.216329879988,211.121,211.2852,211.0845,211.0845,2359.2163
2019-04-26 11:45:00,231.45,231.54,231.21,231.54,3297.774130680069,211.0845,211.1666,210.8656,211.1666,3297.7741
2019-04-26 11:50:00,231.54,231.71,231.48,231.52,2138.680890347728,211.1666,211.3217,211.1119,211.1484,2138.6809
2019-04-26 11:55:00,231.5,231.62,231.31,231.38,2570.520053338804,211.1301,211.2396,210.9568,211.0207,2570.5201
2019-04-26 12:00:00,231.46,231.5,231.01,231.24,7509.488152631039,211.0937,211.1301,210.6832,210.893,7509.4882
2019-04-26 12:05:00,231.26,231.71,231.26,231.64,5436.455021027798,210.9112,211.3217,210.9112,211.2578,5436.455
2019-04-26 12:10:00,231.68,231.86,231.55,231.74,2656.6827366909424,211.2943,211.4585,211.1757,211.349,2656.6827
2019-04-26 12:15:00,231.69,231.74,231.44,231.44,1333.4700994973844,211.3034,211.349,211.0754,211.0754,1333.4701
2019-04-26 12:20:00,231.52,231.84,231.5,231.81,3692.686429377372,211.1484,211.4402,211.1301,211.4129,3692.6864
2019-04-26 12:25:00,231.73,231.85,231.65,231.75,3550.10770335419,211.3399,211.4493,211.2669,211.3581,3550.1077
2019-04-26 12:30:00,231.74,231.81,231.68,231.74,2353.061852497692,211.349,211.4129,211.2943,211.349,2353.0619
2019-04-26 12:35:00,231.72,231.76,231.56,231.65,2980.8185454918453,211.3308,211.3673,211.1849,211.2669,2980.8185
2019-04-26 12:40:00,231.55,231.59,231.44,231.55,3796.286798646015,211.1757,211.2122,211.0754,211.1757,3796.2868
2019-04-26 12:45:00,231.5,231.6,231.45,231.6,2974.6640681095496,211.1301,211.2213,211.0845,211.2213,2974.6641
2019-04-26 12:50:00,231.63,231.63,231.53,231.56,1618.627551543748,211.2487,211.2487,211.1575,211.1849,1618.6276
2019-04-26 12:55:00,231.6,231.68,231.55,231.55,8205.969843060826,211.2213,211.2943,211.1757,211.1757,8205.9698
2019-04-26 13:00:00,231.49,231.54,231.23,231.34,2230.998051082162,211.121,211.1666,210.8839,210.9842,2230.9981
2019-04-26 13:05:00,231.33,231.37,231.13,231.24,2598.215201559134,210.9751,211.0116,210.7927,210.893,2598.2152
2019-04-26 13:10:00,231.22,231.49,231.17,231.49,4392.245358498308,210.8748,211.121,210.8292,211.121,4392.2454
2019-04-26 13:15:00,231.52,231.52,231.29,231.35,4566.62221766335,211.1484,211.1484,210.9386,210.9933,4566.6222
2019-04-26 13:20:00,231.31,231.32,231.22,231.24,1641.1939686121652,210.9568,210.966,210.8748,210.893,1641.194
2019-04-26 13:25:00,231.26,231.28,231.1,231.18,8435.736998666529,210.9112,210.9295,210.7653,210.8383,8435.737
2019-04-26 13:30:00,231.19,231.2,231.0,231.1,6468.355728792696,210.8474,210.8565,210.6741,210.7653,6468.3557
2019-04-26 13:35:00,231.02,231.08,231.01,231.07,4410.708790645194,210.6924,210.7471,210.6832,210.738,4410.7088
2019-04-26 13:40:00,231.07,231.16,230.79,230.8,2051.4924607652065,210.738,210.82,210.4826,210.4917,2051.4925
2019-04-26 13:45:00,230.79,230.93,230.72,230.93,2036.1062673094675,210.4826,210.6103,210.4188,210.6103,2036.1063
2019-04-26 13:50:00,230.89,230.9,230.6,230.74,5945.225151297569,210.5738,210.5829,210.3093,210.437,5945.2252
2019-04-26 13:55:00,230.66,230.71,230.61,230.68,1708.893219817417,210.364,210.4096,210.3184,210.3823,1708.8932
2019-04-26 14:00:00,230.68,231.03,230.65,231.03,8394.707149451226,210.3823,210.7015,210.3549,210.7015,8394.7071
2019-04-26 14:05:00,231.08,231.28,231.08,231.17,6810.9549697404855,210.7471,210.9295,210.7471,210.8292,6810.955
2019-04-26 14:10:00,231.17,231.24,230.9,230.98,5058.980408246999,210.8292,210.893,210.5829,210.6559,5058.9804
2019-04-26 14:15:00,230.99,230.99,230.92,230.93,2564.365575956508,210.665,210.665,210.6012,210.6103,2564.3656
2019-04-26 14:20:00,230.98,231.02,230.7,230.71,5182.069955892912,210.6559,210.6924,210.4005,210.4096,5182.07
2019-04-26 14:25:00,230.66,230.74,230.4,230.5,5924.710226689916,210.364,210.437,210.1269,210.2181,5924.7102
2019-04-26 14:30:00,230.49,230.57,230.3,230.57,14560.467740281054,210.209,210.282,210.0357,210.282,14560.4677
2019-04-26 14:35:00,230.58,230.72,230.54,230.68,6285.772899784593,210.2911,210.4188,210.2546,210.3823,6285.7729
2019-04-26 14:40:00,230.79,230.99,230.79,230.93,4330.700584675351,210.4826,210.665,210.4826,210.6103,4330.7006
2019-04-26 14:45:00,230.93,230.93,230.76,230.76,3128.5260026669403,210.6103,210.6103,210.4552,210.4552,3128.526
2019-04-26 14:50:00,230.85,230.95,230.78,230.85,5740.075905221048,210.5373,210.6285,210.4735,210.5373,5740.0759
2019-04-26 14:55:00,230.84,230.9,230.75,230.83,3726.536054979998,210.5282,210.5829,210.4461,210.5191,3726.5361
2019-04-26 15:00:00,230.89,231.14,230.89,231.07,9974.356344240434,210.5738,210.8018,210.5738,210.738,9974.3563
2019-04-26 15:05:00,231.08,231.18,231.04,231.11,4615.858036721715,210.7471,210.8383,210.7106,210.7744,4615.858
2019-04-26 15:10:00,231.09,231.12,230.95,231.02,5231.305774951277,210.7562,210.7836,210.6285,210.6924,5231.3058
2019-04-26 15:15:00,231.02,231.03,230.69,230.81,10595.958559852292,210.6924,210.7015,210.3914,210.5008,10595.9586
2019-04-26 15:20:00,230.85,231.13,230.8,231.13,7712.585906246794,210.5373,210.7927,210.4917,210.7927,7712.5859
2019-04-26 15:25:00,231.14,231.15,230.98,231.11,7358.703456764796,210.8018,210.8109,210.6559,210.7744,7358.7035
2019-04-26 15:30:00,231.07,231.74,231.05,231.65,15746.230382603344,210.738,211.349,210.7197,211.2669,15746.2304
2019-04-26 15:35:00,231.66,232.12,231.65,232.12,12139.70663657811,211.2761,211.6956,211.2669,211.6956,12139.7066
2019-04-26 15:40:00,232.15,232.27,231.93,232.02,12394.091701712996,211.7229,211.8324,211.5223,211.6044,12394.0917
2019-04-26 15:45:00,232.02,232.07,231.79,231.79,15434.403528567032,211.6044,211.65,211.3946,211.3946,15434.4035
2019-04-26 15:50:00,231.82,231.9,231.23,231.28,19051.18473689609,211.422,211.4949,210.8839,210.9295,19051.1847
2019-04-26 15:55:00,231.31,232.15,231.31,232.15,41224.74099907683,210.9568,211.7229,210.9568,211.7229,41224.741
2019-04-29 09:30:00,231.35,232.94,230.14,232.17,23814.750230792903,210.9933,212.4434,209.8898,211.7412,23814.7502
2019-04-29 09:35:00,231.89,231.89,230.92,231.84,11963.278284952305,211.4858,211.4858,210.6012,211.4402,11963.2783
2019-04-29 09:40:00,231.86,232.01,230.49,230.77,10614.42199199918,211.4585,211.5953,210.209,210.4644,10614.422
2019-04-29 09:45:00,230.8,230.93,229.79,230.43,20097.445891886346,210.4917,210.6103,209.5706,210.1543,20097.4459
2019-04-29 09:50:00,230.25,230.26,229.78,230.08,18064.416863268027,209.9901,209.9992,209.5615,209.8351,18064.4169
2019-04-29 09:55:00,230.21,230.68,230.2,230.41,5451.8412144835365,209.9536,210.3823,209.9445,210.136,5451.8412
2019-04-29 10:00:00,230.64,230.71,230.1,230.1,24491.742742845418,210.3458,210.4096,209.8533,209.8533,24491.7427
2019-04-29 10:05:00,230.31,230.69,230.19,230.29,12817.72489486101,210.0448,210.3914,209.9354,210.0266,12817.7249
2019-04-29 10:10:00,230.51,230.98,230.43,230.65,9158.888091086264,210.2272,210.6559,210.1543,210.3549,9158.8881
2019-04-29 10:15:00,230.46,230.47,230.05,230.17,4790.234895886758,210.1816,210.1908,209.8077,209.9172,4790.2349
2019-04-29 10:20:00,230.36,230.7,230.35,230.6,1535.5421068827573,210.0904,210.4005,210.0813,210.3093,1535.5421
2019-04-29 10:25:00,230.58,231.06,230.58,231.06,2912.0935480562107,210.2911,210.7288,210.2911,210.7288,2912.0935
2019-04-29 10:30:00,230.97,231.28,230.76,230.92,22415.63237255103,210.6468,210.9295,210.4552,210.6012,22415.6324
2019-04-29 10:35:00,231.01,231.08,230.67,230.78,13677.300235921632,210.6832,210.7471,210.3732,210.4735,13677.3002
2019-04-29 10:40:00,230.94,231.07,230.53,230.79,19966.150374397374,210.6194,210.738,210.2455,210.4826,19966.1504
2019-04-29 10:45:00,230.84,230.91,230.55,230.55,23881.42373576777,210.5282,210.592,210.2637,210.2637,23881.4237
2019-04-29 10:50:00,230.53,230.79,230.38,230.7,12317.1607344343,210.2455,210.4826,210.1087,210.4005,12317.1607
2019-04-29 10:55:00,230.67,231.25,230.46,231.18,61830.95702123294,210.3732,210.9021,210.1816,210.8383,61830.957
2019-04-29 11:00:00,231.14,231.38,230.91,231.15,41791.9786644784,210.8018,211.0207,210.592,210.8109,41791.9787
2019-04-29 11:05:00,231.28,231.28,231.04,231.05,23935.788285978047,210.9295,210.9295,210.7106,210.7197,23935.7883
2019-04-29 11:10:00,230.91,231.02,230.69,230.97,14651.759154785106,210.592,210.6924,210.3914,210.6468,14651.7592
2019-04-29 11:15:00,231.04,231.07,230.68,230.74,8412.14483536773,210.7106,210.738,210.3823,210.437,8412.1448
2019-04-29 11:20:00,230.75,230.93,230.68,230.84,12126.371935583136,210.4461,210.6103,210.3823,210.5282,12126.3719
2019-04-29 11:25:00,230.85,230.86,230.66,230.7,10262.591034977946,210.5373,210.5464,210.364,210.4005,10262.591
2019-04-29 11:30:00,230.73,231.08,230.55,231.08,25074.36660170274,210.4279,210.7471,210.2637,210.7471,25074.3666
2019-04-29 11:35:00,231.09,231.16,230.91,231.03,9026.566827366907,210.7562,210.82,210.592,210.7015,9026.5668
2019-04-29 11:40:00,231.02,231.1,230.81,230.84,4205.559544568673,210.6924,210.7653,210.5008,210.5282,4205.5595
2019-04-29 11:45:00,230.83,230.98,230.83,230.92,4587.137142271002,210.5191,210.6559,210.5191,210.6012,4587.1371
2019-04-29 11:50:00,230.89,231.0,230.67,230.69,3221.868909631757,210.5738,210.6741,210.3732,210.3914,3221.8689
2019-04-29 11:55:00,230.65,230.75,230.2,230.2,4071.186788388553,210.3549,210.4461,209.9445,209.9445,4071.1868
2019-04-29 12:00:00,230.19,230.79,230.08,230.7,10962.149964098882,209.9354,210.4826,209.8351,210.4005,10962.15
2019-04-29 12:05:00,230.58,230.61,230.47,230.48,1436.0447225356447,210.2911,210.3184,210.1908,210.1999,1436.0447
2019-04-29 12:10:00,230.35,230.52,230.35,230.44,1636.0652374602523,210.0813,210.2364,210.0813,210.1634,1636.0652
2019-04-29 12:15:00,230.45,230.51,230.28,230.36,1390.91188839881,210.1725,210.2272,210.0175,210.0904,1390.9119
2019-04-29 12:20:00,230.34,230.66,230.3,230.66,2887.4756385270284,210.0722,210.364,210.0357,210.364,2887.4756
2019-04-29 12:25:00,230.56,230.89,230.54,230.75,4646.630423633193,210.2728,210.5738,210.2546,210.4461,4646.6304
2019-04-29 12:30:00,230.81,230.94,230.61,230.77,3487.537183300851,210.5008,210.6194,210.3184,210.4644,3487.5372
2019-04-29 12:35:00,230.68,230.68,230.39,230.67,2154.067083803467,210.3823,210.3823,210.1178,210.3732,2154.0671
2019-04-29 12:40:00,230.59,230.6,230.45,230.45,1276.0283105959586,210.3002,210.3093,210.1725,210.1725,1276.0283
2019-04-29 12:45:00,230.53,230.53,230.4,230.49,2196.122679249154,210.2455,210.2455,210.1269,210.209,2196.1227
2019-04-29 12:50:00,230.42,230.42,230.42,230.42,123.0895476459124,210.1452,210.1452,210.1452,210.1452,123.0895
2019-04-29 12:55:00,230.44,230.59,230.31,230.33,1468.868601907888,210.1634,210.3002,210.0448,210.0631,1468.8686
2019-04-29 13:00:00,230.27,230.48,230.21,230.48,4398.399835880603,210.0084,210.1999,209.9536,210.1999,4398.3998
2019-04-29 13:05:00,230.52,230.54,230.46,230.48,915.9913837316648,210.2364,210.2546,210.1816,210.1999,915.9914
2019-04-29 13:10:00,230.52,230.57,230.4,230.54,2544.876397579239,210.2364,210.282,210.1269,210.2546,2544.8764
2019-04-29 13:15:00,230.62,230.62,230.55,230.59,820.5969843060826,210.3276,210.3276,210.2637,210.3002,820.597
2019-04-29 13:20:00,230.56,230.68,230.5,230.59,3054.6722740793925,210.2728,210.3823,210.2181,210.3002,3054.6723
2019-04-29 13:25:00,230.59,230.93,230.59,230.82,13026.977125859064,210.3002,210.6103,210.3002,210.51,13026.9771
2019-04-29 13:30:00,230.87,230.97,230.65,230.97,4322.494614832291,210.5556,210.6468,210.3549,210.6468,4322.4946
2019-04-29 13:35:00,230.97,230.97,230.58,230.86,1847.3689609190685,210.6468,210.6468,210.2911,210.5464,1847.369
2019-04-29 13:40:00,230.79,230.79,230.62,230.62,590.8298287003795,210.4826,210.4826,210.3276,210.3276,590.8298
2019-04-29 13:45:00,230.65,230.81,230.48,230.78,17574.110165145143,210.3549,210.5008,210.1999,210.4735,17574.1102
2019-04-29 13:50:00,230.83,230.95,230.65,230.74,19993.845522617703,210.5191,210.6285,210.3549,210.437,19993.8455
2019-04-29 13:55:00,230.76,230.89,230.59,230.76,4102.984921530413,210.4552,210.5738,210.3002,210.4552,4102.9849
2019-04-29 14:00:00,230.86,231.22,230.82,231.22,4633.29572263822,210.5464,210.8748,210.51,210.8748,4633.2957
2019-04-29 14:05:00,231.24,231.25,231.08,231.1,3510.1036003692684,210.893,210.9021,210.7471,210.7653,3510.1036
2019-04-29 14:10:00,231.01,231.01,230.63,230.76,2769.514822033029,210.6832,210.6832,210.3367,210.4552,2769.5148
2019-04-29 14:15:00,230.76,230.94,230.76,230.89,4154.272233049544,210.4552,210.6194,210.4552,210.5738,4154.2722
2019-04-29 14:20:00,230.92,231.02,230.81,230.81,2904.9133244435325,210.6012,210.6924,210.5008,210.5008,2904.9133
2019-04-29 14:25:00,230.84,230.9,230.79,230.79,1246.281669914863,210.5282,210.5829,210.4826,210.4826,1246.2817
2019-04-29 14:30:00,230.84,230.86,230.74,230.84,2666.9401989947687,210.5282,210.5464,210.437,210.5282,2666.9402
2019-04-29 14:35:00,230.78,230.91,230.72,230.8,1594.0096420145655,210.4735,210.592,210.4188,210.4917,1594.0096
2019-04-29 14:40:00,230.76,230.87,230.66,230.86,2919.273771668889,210.4552,210.5556,210.364,210.5464,2919.2738
2019-04-29 14:45:00,230.77,230.84,230.66,230.73,5096.933018771156,210.4644,210.5282,210.364,210.4279,5096.933
2019-04-29 14:50:00,230.72,230.88,230.71,230.84,1743.7685916504256,210.4188,210.5647,210.4096,210.5282,1743.7686
2019-04-29 14:55:00,230.96,231.37,230.96,231.27,1641.1939686121652,210.6376,211.0116,210.6376,210.9204,1641.194
2019-04-29 15:00:00,231.35,231.35,231.19,231.22,2242.281259616371,210.9933,210.9933,210.8474,210.8748,2242.2813
2019-04-29 15:05:00,231.18,231.19,231.03,231.09,2506.9237870550824,210.8383,210.8474,210.7015,210.7562,2506.9238
2019-04-29 15:10:00,231.06,231.17,230.94,230.98,7717.714637398707,210.7288,210.8292,210.6194,210.6559,7717.7146
2019-04-29 15:15:00,230.98,231.02,230.8,230.81,5193.353164427121,210.6559,210.6924,210.4917,210.5008,5193.3532
2019-04-29 15:20:00,230.83,230.84,230.51,230.56,6368.858344445584,210.5191,210.5282,210.2272,210.2728,6368.8583
2019-04-29 15:25:00,230.63,230.68,230.58,230.68,5113.344958457277,210.3367,210.3823,210.2911,210.3823,5113.345
2019-04-29 15:30:00,230.73,230.95,230.67,230.81,11645.296953533696,210.4279,210.6285,210.3732,210.5008,11645.297
2019-04-29 15:35:00,230.74,230.93,230.71,230.9,5146.168837829521,210.437,210.6103,210.4096,210.5829,5146.1688
2019-04-29 15:40:00,230.91,230.96,230.79,230.86,10214.380962149964,210.592,210.6376,210.4826,210.5464,10214.381
2019-04-29 15:45:00,230.86,230.87,230.5,230.52,13538.82449481998,210.5464,210.5556,210.2181,210.2364,13538.8245
2019-04-29 15:50:00,230.55,230.8,230.55,230.7,23234.177864396348,210.2637,210.4917,210.2637,210.4005,23234.1779
2019-04-29 15:55:00,230.66,230.98,230.62,230.71,55525.69494307108,210.364,210.6559,210.3276,210.4096,55525.6949
2019-04-30 09:30:00,231.47,231.47,230.32,230.67,15178.992717201763,211.1028,211.1028,210.054,210.3732,15178.9927
2019-04-30 09:35:00,230.66,231.3,230.26,230.47,24322.49461483229,210.364,210.9477,209.9992,210.1908,24322.4946
2019-04-30 09:40:00,230.4,231.14,230.4,230.91,1846.343214688686,210.1269,210.8018,210.1269,210.592,1846.3432
2019-04-30 09:45:00,231.1,231.61,230.93,231.61,21744.79433788081,210.7653,211.2305,210.6103,211.2305,21744.7943
2019-04-30 09:50:00,231.48,232.03,231.48,231.94,5527.746435531849,211.1119,211.6135,211.1119,211.5314,5527.7464
2019-04-30 09:55:00,231.99,232.75,231.92,232.5,22194.071186788387,211.577,212.2701,211.5132,212.0421,22194.0712
2019-04-30 10:00:00,232.51,232.73,232.46,232.73,2979.7927992614627,212.0513,212.2519,212.0057,212.2519,2979.7928
2019-04-30 10:05:00,232.73,233.01,232.69,232.74,5211.816596574007,212.2519,212.5073,212.2154,212.261,5211.8166
2019-04-30 10:10:00,232.84,232.88,232.55,232.66,4886.655041542722,212.3522,212.3887,212.0877,212.1881,4886.655
2019-04-30 10:15:00,232.66,232.85,232.5,232.56,19462.50897527952,212.1881,212.3613,212.0421,212.0969,19462.509
2019-04-30 10:20:00,232.56,232.86,232.48,232.61,10328.238793722432,212.0969,212.3705,212.0239,212.1425,10328.2388
2019-04-30 10:25:00,232.64,232.64,228.04,231.72,20236.94737921838,212.1698,212.1698,207.9746,211.3308,20236.9474
2019-04-30 10:30:00,231.82,232.22,231.6,231.8,52859.78049030669,211.422,211.7868,211.2213,211.4037,52859.7805
2019-04-30 10:35:00,231.8,232.14,231.75,231.92,26988.40906759668,211.4037,211.7138,211.3581,211.5132,26988.4091
2019-04-30 10:40:00,231.93,232.22,231.78,231.86,20113.85783157247,211.5223,211.7868,211.3855,211.4585,20113.8578
2019-04-30 10:45:00,231.86,232.48,231.8,232.25,22704.89280951893,211.4585,212.0239,211.4037,211.8141,22704.8928
2019-04-30 10:50:00,232.19,232.28,231.7,232.0,22351.01036003693,211.7594,211.8415,211.3125,211.5861,22351.0104
2019-04-30 10:55:00,231.94,232.13,231.83,231.99,8772.181762232023,211.5314,211.7047,211.4311,211.577,8772.1818
2019-04-30 11:00:00,231.96,232.01,231.53,231.54,11666.83762437173,211.5497,211.5953,211.1575,211.1666,11666.8376
2019-04-30 11:05:00,231.72,231.84,231.22,231.43,26680.685198481893,211.3308,211.4402,210.8748,211.0663,26680.6852
2019-04-30 11:10:00,231.47,231.82,231.41,231.55,28206.995589291208,211.1028,211.422,211.048,211.1757,28206.9956
2019-04-30 11:15:00,231.53,232.07,231.47,232.02,14017.847984408656,211.1575,211.65,211.1028,211.6044,14017.848
2019-04-30 11:20:00,231.99,232.51,231.82,232.39,18444.96871473997,211.577,212.0513,211.422,211.9418,18444.9687
2019-04-30 11:25:00,232.47,232.47,231.96,232.02,27670.530310801107,212.0148,212.0148,211.5497,211.6044,27670.5303
2019-04-30 11:30:00,231.96,232.87,231.86,232.85,51517.078674735865,211.5497,212.3796,211.4585,212.3613,51517.0787
2019-04-30 11:35:00,232.93,233.16,232.66,232.72,24948.19981536568,212.4343,212.6441,212.1881,212.2428,24948.1998
2019-04-30 11:40:00,232.7,233.43,232.67,233.42,23273.156221150886,212.2245,212.8903,212.1972,212.8812,23273.1562
2019-04-30 11:45:00,233.43,233.43,232.45,232.63,18017.232536670428,212.8903,212.8903,211.9965,212.1607,18017.2325
2019-04-30 11:50:00,232.74,232.83,232.47,232.63,10408.246999692275,212.261,212.3431,212.0148,212.1607,10408.247
2019-04-30 11:55:00,232.6,232.71,232.3,232.34,10176.428351625807,212.1333,212.2337,211.8597,211.8962,10176.4284
2019-04-30 12:00:00,232.51,232.63,232.22,232.35,7242.794132731562,212.0513,212.1607,211.7868,211.9053,7242.7941
2019-04-30 12:05:00,232.47,232.49,232.26,232.41,2910.0420555954456,212.0148,212.033,211.8233,211.9601,2910.0421
2019-04-30 12:10:00,232.42,232.73,232.22,232.73,19342.49666632475,211.9692,212.2519,211.7868,212.2519,19342.4967
2019-04-30 12:15:00,232.72,233.07,232.44,232.85,7680.787773104934,212.2428,212.562,211.9874,212.3613,7680.7878
2019-04-30 12:20:00,232.9,232.92,232.61,232.78,5639.552774643553,212.4069,212.4252,212.1425,212.2975,5639.5528
2019-04-30 12:25:00,232.8,232.88,232.72,232.81,3077.2386911478097,212.3157,212.3887,212.2428,212.3249,3077.2387
2019-04-30 12:30:00,232.82,232.82,232.48,232.62,6190.378500359011,212.334,212.334,212.0239,212.1516,6190.3785
2019-04-30 12:35:00,232.53,232.7,232.47,232.53,4232.228946558621,212.0695,212.2245,212.0148,212.0695,4232.2289
2019-04-30 12:40:00,232.56,232.61,232.32,232.32,13456.764796389372,212.0969,212.1425,211.878,211.878,13456.7648
2019-04-30 12:45:00,232.26,232.57,232.26,232.45,14006.564775874447,211.8233,212.106,211.8233,211.9965,14006.5648
2019-04-30 12:50:00,232.54,232.61,232.44,232.44,3384.962560262591,212.0786,212.1425,211.9874,211.9874,3384.9626
2019-04-30 12:55:00,232.51,233.03,232.49,232.85,13683.454713303929,212.0513,212.5255,212.033,212.3613,13683.4547
2019-04-30 13:00:00,232.88,232.99,232.72,232.95,9737.408965022054,212.3887,212.489,212.2428,212.4525,9737.409
2019-04-30 13:05:00,232.99,233.04,232.84,232.85,3232.126371935583,212.489,212.5346,212.3522,212.3613,3232.1264
2019-04-30 13:10:00,232.85,233.24,232.78,233.09,10080.008205969843,212.3613,212.717,212.2975,212.5802,10080.0082
2019-04-30 13:15:00,233.15,233.21,233.07,233.21,3298.7998769104524,212.6349,212.6897,212.562,212.6897,3298.7999
2019-04-30 13:20:00,233.22,233.23,232.81,232.95,13183.9162991076,212.6988,212.7079,212.3249,212.4525,13183.9163
2019-04-30 13:25:00,233.03,233.13,232.76,232.87,3940.917017129962,212.5255,212.6167,212.2793,212.3796,3940.917
2019-04-30 13:30:00,232.76,232.81,232.64,232.7,3510.1036003692684,212.2793,212.3249,212.1698,212.2245,3510.1036
2019-04-30 13:35:00,232.71,232.81,232.55,232.6,15965.74007590522,212.2337,212.3249,212.0877,212.1333,15965.7401
2019-04-30 13:40:00,232.61,233.39,232.61,233.24,18671.65863165453,212.1425,212.8538,212.1425,212.717,18671.6586
2019-04-30 13:45:00,233.27,233.27,233.02,233.16,6872.499743563442,212.7444,212.7444,212.5164,212.6441,6872.4997
2019-04-30 13:50:00,233.25,233.51,233.2,233.47,4855.882654631244,212.7261,212.9633,212.6805,212.9268,4855.8827
2019-04-30 13:55:00,233.51,233.64,233.37,233.46,2785.9267617191504,212.9633,213.0818,212.8356,212.9177,2785.9268
2019-04-30 14:00:00,233.36,233.48,233.26,233.3,3211.611447327931,212.8265,212.9359,212.7353,212.7717,3211.6114
2019-04-30 14:05:00,233.3,233.32,232.81,232.85,7831.572468971176,212.7717,212.79,212.3249,212.3613,7831.5725
2019-04-30 14:10:00,232.72,232.93,232.71,232.78,4512.257667453072,212.2428,212.4343,212.2337,212.2975,4512.2577
2019-04-30 14:15:00,232.81,232.81,232.62,232.74,7124.833316237563,212.3249,212.3249,212.1516,212.261,7124.8333
2019-04-30 14:20:00,232.67,232.93,232.67,232.88,8280.849317878756,212.1972,212.4343,212.1972,212.3887,8280.8493
2019-04-30 14:25:00,232.86,233.06,232.83,232.89,3844.496871473997,212.3705,212.5529,212.3431,212.3978,3844.4969
2019-04-30 14:30:00,232.85,232.86,232.77,232.79,3330.598010052313,212.3613,212.3705,212.2884,212.3066,3330.598
2019-04-30 14:35:00,232.82,232.82,232.61,232.76,4837.419222484357,212.334,212.334,212.1425,212.2793,4837.4192
2019-04-30 14:40:00,232.68,232.87,232.62,232.62,12267.924915375936,212.2063,212.3796,212.1516,212.1516,12267.9249
2019-04-30 14:45:00,232.67,232.82,232.48,232.82,7745.409785619037,212.1972,212.334,212.0239,212.334,7745.4098
2019-04-30 14:50:00,232.87,232.97,232.61,232.61,13401.374499948712,212.3796,212.4708,212.1425,212.1425,13401.3745
2019-04-30 14:55:00,232.7,233.14,232.65,233.14,5795.4662016617085,212.2245,212.6258,212.1789,212.6258,5795.4662
2019-04-30 15:00:00,233.14,233.6,233.13,233.48,7518.719868704482,212.6258,213.0453,212.6167,212.9359,7518.7199
2019-04-30 15:05:00,233.55,233.76,233.5,233.76,2693.609600984716,212.9997,213.1913,212.9541,213.1913,2693.6096
2019-04-30 15:10:00,233.69,233.77,233.57,233.71,11458.61113960406,213.1274,213.2004,213.018,213.1457,11458.6111
2019-04-30 15:15:00,233.66,233.71,233.51,233.62,12146.886860190789,213.1001,213.1457,212.9633,213.0636,12146.8869
2019-04-30 15:20:00,233.62,233.96,233.59,233.63,15260.02666940199,213.0636,213.3737,213.0362,213.0727,15260.0267
2019-04-30 15:25:00,233.59,233.66,233.48,233.66,8733.203405477485,213.0362,213.1001,212.9359,213.1001,8733.2034
2019-04-30 15:30:00,233.69,234.05,233.62,234.0,8737.306390399015,213.1274,213.4558,213.0636,213.4102,8737.3064
2019-04-30 15:35:00,234.03,234.12,233.92,234.1,16448.866550415427,213.4375,213.5196,213.3372,213.5014,16448.8666
2019-04-30 15:40:00,234.1,234.13,233.81,233.85,16104.215817006872,213.5014,213.5287,213.2369,213.2734,16104.2158
2019-04-30 15:45:00,233.86,234.23,233.86,234.06,36738.12698738332,213.2825,213.6199,213.2825,213.4649,36738.127
2019-04-30 15:50:00,234.06,234.51,234.06,234.48,65840.59903579854,213.4649,213.8753,213.4649,213.8479,65840.599
2019-04-30 15:55:00,234.46,234.9,234.42,234.65,114835.3677300236,213.8297,214.231,213.7932,214.003,114835.3677
2019-05-01 09:30:00,234.26,234.69,232.68,233.04,19070.67391527336,213.6473,214.0394,212.2063,212.5346,19070.6739
2019-05-01 09:35:00,233.03,233.57,232.12,232.68,5333.880397989537,212.5255,213.018,211.6956,212.2063,5333.8804
2019-05-01 09:40:00,232.46,232.46,231.32,231.33,4830.238998871679,212.0057,212.0057,210.966,210.9751,4830.239
2019-05-01 09:45:00,231.52,231.75,231.3,231.75,12960.303620884191,211.1484,211.3581,210.9477,211.3581,12960.3036
2019-05-01 09:50:00,231.74,232.16,231.74,232.08,3458.8162888501383,211.349,211.7321,211.349,211.6591,3458.8163
2019-05-01 09:55:00,232.1,232.59,232.1,232.4,7744.384039388655,211.6773,212.1242,211.6773,211.9509,7744.384
2019-05-01 10:00:00,232.32,232.8,231.93,232.8,5388.244948199816,211.878,212.3157,211.5223,212.3157,5388.2449
2019-05-01 10:05:00,232.75,232.77,232.28,232.57,10900.605190275925,212.2701,212.2884,211.8415,212.106,10900.6052
2019-05-01 10:10:00,232.58,232.94,232.58,232.79,5306.185249769207,212.1151,212.4434,212.1151,212.3066,5306.1852
2019-05-01 10:15:00,232.84,232.84,232.46,232.7,5479.536362703867,212.3522,212.3522,212.0057,212.2245,5479.5364
2019-05-01 10:20:00,232.54,233.04,232.53,233.04,1846.343214688686,212.0786,212.5346,212.0695,212.5346,1846.3432
2019-05-01 10:25:00,233.19,233.19,232.61,232.61,1998.153656785312,212.6714,212.6714,212.1425,212.1425,1998.1537
2019-05-01 10:30:00,232.56,232.89,232.17,232.89,9688.173145963689,212.0969,212.3978,211.7412,212.3978,9688.1731
2019-05-01 10:35:00,232.9,233.02,232.76,233.02,2715.1502718227507,212.4069,212.5164,212.2793,212.5164,2715.1503
2019-05-01 10:40:00,233.1,233.11,232.67,232.67,1436.0447225356447,212.5893,212.5985,212.1972,212.1972,1436.0447
2019-05-01 10:45:00,232.71,232.91,232.45,232.55,2965.4323520361063,212.2337,212.4161,211.9965,212.0877,2965.4324
2019-05-01 10:50:00,232.56,232.59,231.91,232.21,4962.560262591035,212.0969,212.1242,211.5041,211.7777,4962.5603
2019-05-01 10:55:00,232.32,232.44,231.98,232.01,10049.235819058364,211.878,211.9874,211.5679,211.5953,10049.2358
2019-05-01 11:00:00,232.02,232.02,231.66,231.82,3610.626730946764,211.6044,211.6044,211.2761,211.422,3610.6267
2019-05-01 11:05:00,231.77,231.84,231.67,231.68,1494.512257667453,211.3764,211.4402,211.2852,211.2943,1494.5123
2019-05-01 11:10:00,231.75,231.89,231.62,231.68,5527.746435531849,211.3581,211.4858,211.2396,211.2943,5527.7464
2019-05-01 11:15:00,231.68,231.78,231.38,231.38,4456.867371012411,211.2943,211.3855,211.0207,211.0207,4456.8674
2019-05-01 11:20:00,231.54,231.7,231.28,231.4,5768.796799671761,211.1666,211.3125,210.9295,211.0389,5768.7968
2019-05-01 11:25:00,231.48,231.57,231.45,231.45,1576.5719560980613,211.1119,211.194,211.0845,211.0845,1576.572
2019-05-01 11:30:00,231.41,231.42,231.04,231.13,5253.872192019694,211.048,211.0572,210.7106,210.7927,5253.8722
2019-05-01 11:35:00,230.95,231.72,230.93,231.72,6307.313570622628,210.6285,211.3308,210.6103,211.3308,6307.3136
2019-05-01 11:40:00,231.78,232.19,231.76,232.14,5908.298287003795,211.3855,211.7594,211.3673,211.7138,5908.2983
2019-05-01 11:45:00,232.19,232.19,231.73,231.73,1450.4051697610012,211.7594,211.7594,211.3399,211.3399,1450.4052
2019-05-01 11:50:00,231.78,231.85,231.62,231.67,1173.4536875576982,211.3855,211.4493,211.2396,211.2852,1173.4537
2019-05-01 11:55:00,231.71,231.86,231.62,231.62,2256.6417068417272,211.3217,211.4585,211.2396,211.2396,2256.6417
2019-05-01 12:00:00,231.72,231.72,231.43,231.54,5712.3807570007175,211.3308,211.3308,211.0663,211.1666,5712.3808
2019-05-01 12:05:00,231.55,231.55,231.2,231.21,1539.6450918042876,211.1757,211.1757,210.8565,210.8656,1539.6451
2019-05-01 12:10:00,231.25,231.51,231.14,231.17,5744.178890142579,210.9021,211.1393,210.8018,210.8292,5744.1789
2019-05-01 12:15:00,231.2,231.26,231.05,231.13,2757.205867268437,210.8565,210.9112,210.7197,210.7927,2757.2059
2019-05-01 12:20:00,231.19,231.19,230.82,230.82,4099.907682839265,210.8474,210.8474,210.51,210.51,4099.9077
2019-05-01 12:25:00,230.94,230.99,230.55,230.94,4679.4543030054365,210.6194,210.665,210.2637,210.6194,4679.4543
2019-05-01 12:30:00,230.9,230.93,230.75,230.93,3015.693917324854,210.5829,210.6103,210.4461,210.6103,3015.6939
2019-05-01 12:35:00,230.97,231.02,230.83,230.84,12931.58272643348,210.6468,210.6924,210.5191,210.5282,12931.5827
2019-05-01 12:40:00,230.83,230.91,230.6,230.89,2937.737203815776,210.5191,210.592,210.3093,210.5738,2937.7372
2019-05-01 12:45:00,230.96,231.19,230.94,231.11,5283.618832700789,210.6376,210.8474,210.6194,210.7744,5283.6188
2019-05-01 12:50:00,231.07,231.17,230.91,230.98,6275.515437480767,210.738,210.8292,210.592,210.6559,6275.5154
2019-05-01 12:55:00,230.99,231.13,230.91,231.0,4431.223715252846,210.665,210.7927,210.592,210.6741,4431.2237
2019-05-01 13:00:00,231.1,231.4,231.09,231.13,4513.283413683455,210.7653,211.0389,210.7562,210.7927,4513.2834
2019-05-01 13:05:00,231.14,231.16,230.58,230.77,13008.513693712175,210.8018,210.82,210.2911,210.4644,13008.5137
2019-05-01 13:10:00,230.77,230.77,230.57,230.69,2609.498410093343,210.4644,210.4644,210.282,210.3914,2609.4984
2019-05-01 13:15:00,230.7,230.93,230.7,230.89,2582.829008103395,210.4005,210.6103,210.4005,210.5738,2582.829
2019-05-01 13:20:00,230.93,231.09,230.85,230.92,3504.974869217356,210.6103,210.7562,210.5373,210.6012,3504.9749
2019-05-01 13:25:00,230.96,231.01,230.8,230.98,5889.834854856908,210.6376,210.6832,210.4917,210.6559,5889.8349
2019-05-01 13:30:00,230.98,231.09,230.8,230.92,9922.043286490922,210.6559,210.7562,210.4917,210.6012,9922.0433
2019-05-01 13:35:00,230.9,231.41,230.78,231.34,14064.006564775877,210.5829,211.048,210.4735,210.9842,14064.0066
2019-05-01 13:40:00,231.47,231.48,231.2,231.21,2976.7155605703147,211.1028,211.1119,210.8565,210.8656,2976.7156
2019-05-01 13:45:00,231.28,231.28,231.15,231.15,1445.276438609088,210.9295,210.9295,210.8109,210.8109,1445.2764
2019-05-01 13:50:00,231.15,231.2,231.08,231.09,1031.900707764899,210.8109,210.8565,210.7471,210.7562,1031.9007
2019-05-01 13:55:00,231.11,231.52,231.1,231.52,923.171607344343,210.7744,211.1484,210.7653,211.1484,923.1716
2019-05-01 14:00:00,231.66,232.03,231.37,232.03,3179.8133141860703,211.2761,211.6135,211.0116,211.6135,3179.8133
2019-05-01 14:05:00,231.91,231.93,231.65,231.72,11186.788388552672,211.5041,211.5223,211.2669,211.3308,11186.7884
2019-05-01 14:10:00,231.7,231.87,231.7,231.81,3379.833829110678,211.3125,211.4676,211.3125,211.4129,3379.8338
2019-05-01 14:15:00,231.86,232.0,231.78,231.94,10608.267514616884,211.4585,211.5861,211.3855,211.5314,10608.2675
2019-05-01 14:20:00,231.93,231.93,231.63,231.68,3342.9069648169043,211.5223,211.5223,211.2487,211.2943,3342.907
2019-05-01 14:25:00,231.66,231.85,231.61,231.65,2610.524156323725,211.2761,211.4493,211.2305,211.2669,2610.5242
2019-05-01 14:30:00,231.54,231.55,231.02,231.15,6755.564673299826,211.1666,211.1757,210.6924,210.8109,6755.5647
2019-05-01 14:35:00,231.05,231.07,230.5,230.51,4477.382295620064,210.7197,210.738,210.2181,210.2272,4477.3823
2019-05-01 14:40:00,230.15,230.15,229.82,230.03,9364.037337162785,209.8989,209.8989,209.598,209.7895,9364.0373
2019-05-01 14:45:00,230.03,230.19,229.87,230.13,8826.546312442302,209.7895,209.9354,209.6436,209.8807,8826.5463
2019-05-01 14:50:00,230.18,230.65,230.02,230.64,7301.26166786337,209.9263,210.3549,209.7804,210.3458,7301.2617
2019-05-01 14:55:00,230.74,230.74,230.28,230.32,6300.13334700995,210.437,210.437,210.0175,210.054,6300.1333
2019-05-01 15:00:00,230.3,230.58,230.17,230.3,3871.166273463945,210.0357,210.2911,209.9172,210.0357,3871.1663
2019-05-01 15:05:00,230.3,230.39,230.04,230.29,8860.395938044927,210.0357,210.1178,209.7986,210.0266,8860.3959
2019-05-01 15:10:00,230.27,230.51,230.08,230.51,5293.876295004616,210.0084,210.2272,209.8351,210.2272,5293.8763
2019-05-01 15:15:00,230.47,230.68,230.43,230.68,6348.343419837932,210.1908,210.3823,210.1543,210.3823,6348.3434
2019-05-01 15:20:00,230.63,230.63,230.05,230.05,4736.896091906862,210.3367,210.3367,209.8077,209.8077,4736.8961
2019-05-01 15:25:00,230.12,230.43,229.99,230.16,8395.732895681607,209.8716,210.1543,209.753,209.908,8395.7329
2019-05-01 15:30:00,230.09,230.09,229.67,229.8,6863.268027489999,209.8442,209.8442,209.4612,209.5797,6863.268
2019-05-01 15:35:00,229.8,230.06,229.66,229.66,7473.587034567648,209.5797,209.8168,209.452,209.452,7473.587
2019-05-01 15:40:00,229.63,229.74,229.54,229.72,13228.023387014053,209.4247,209.525,209.3426,209.5068,13228.0234
2019-05-01 15:45:00,229.71,229.74,229.2,229.37,19515.84777925941,209.4976,209.525,209.0325,209.1876,19515.8478
2019-05-01 15:50:00,229.38,229.68,229.31,229.31,24597.394604574827,209.1967,209.4703,209.1328,209.1328,24597.3946
2019-05-01 15:55:00,229.33,229.89,229.25,229.73,66783.25982152016,209.1511,209.6618,209.0781,209.5159,66783.2598
2019-05-02 09:30:00,229.72,230.1,229.11,229.48,13573.699866652987,209.5068,209.8533,208.9504,209.2879,13573.6999
2019-05-02 09:35:00,229.31,230.14,229.31,230.1,2533.59318904503,209.1328,209.8898,209.1328,209.8533,2533.5932
2019-05-02 09:40:00,230.2,230.81,230.18,230.81,1538.6193455739049,209.9445,210.5008,209.9263,210.5008,1538.6193
2019-05-02 09:45:00,230.67,231.72,230.6,231.72,6180.121038055185,210.3732,211.3308,210.3093,211.3308,6180.121
2019-05-02 09:50:00,231.68,231.68,230.5,230.58,2388.9629705610832,211.2943,211.2943,210.2181,210.2911,2388.963
2019-05-02 09:55:00,230.55,230.96,230.24,230.96,2371.5252846445787,210.2637,210.6376,209.981,210.6376,2371.5253
2019-05-02 10:00:00,230.93,231.07,230.63,230.63,7671.55605703149,210.6103,210.738,210.3367,210.3367,7671.5561
2019-05-02 10:05:00,230.61,230.96,230.26,230.26,7166.888911683249,210.3184,210.6376,209.9992,209.9992,7166.8889
2019-05-02 10:10:00,230.16,230.33,230.05,230.08,17940.301569391733,209.908,210.0631,209.8077,209.8351,17940.3016
2019-05-02 10:15:00,230.09,230.56,229.94,230.56,7947.48179300441,209.8442,210.2728,209.7074,210.2728,7947.4818
2019-05-02 10:20:00,230.49,231.03,230.48,230.6,7426.402707970048,210.209,210.7015,210.1999,210.3093,7426.4027
2019-05-02 10:25:00,230.74,230.75,229.92,230.03,13780.900605190276,210.437,210.4461,209.6892,209.7895,13780.9006
2019-05-02 10:30:00,230.03,230.95,229.28,230.88,28026.46425274387,209.7895,210.6285,209.1055,210.5647,28026.4643
2019-05-02 10:35:00,231.0,231.0,230.8,230.92,3487.537183300851,210.6741,210.6741,210.4917,210.6012,3487.5372
2019-05-02 10:40:00,230.93,230.93,230.34,230.34,3491.640168222382,210.6103,210.6103,210.0722,210.0722,3491.6402
2019-05-02 10:45:00,230.36,230.82,230.26,230.58,4612.780798030567,210.0904,210.51,209.9992,210.2911,4612.7808
2019-05-02 10:50:00,230.24,230.24,229.96,230.03,2362.2935685711354,209.981,209.981,209.7256,209.7895,2362.2936
2019-05-02 10:55:00,230.14,230.25,229.72,229.72,12731.562211508872,209.8898,209.9901,209.5068,209.5068,12731.5622
2019-05-02 11:00:00,229.82,230.0,229.73,229.89,4152.220740588778,209.598,209.7621,209.5159,209.6618,4152.2207
2019-05-02 11:05:00,229.86,229.86,229.45,229.69,4572.776695045645,209.6344,209.6344,209.2605,209.4794,4572.7767
2019-05-02 11:10:00,229.75,230.0,229.73,229.93,4410.708790645194,209.5341,209.7621,209.5159,209.6983,4410.7088
2019-05-02 11:15:00,229.83,229.85,229.44,229.56,2087.3935788285976,209.6071,209.6253,209.2514,209.3608,2087.3936
2019-05-02 11:20:00,229.55,229.63,229.15,229.27,4492.768489075803,209.3517,209.4247,208.9869,209.0963,4492.7685
2019-05-02 11:25:00,229.35,229.74,229.35,229.63,2511.026771976613,209.1693,209.525,209.1693,209.4247,2511.0268
2019-05-02 11:30:00,229.64,229.98,229.6,229.79,7472.561288337265,209.4338,209.7439,209.3973,209.5706,7472.5613
2019-05-02 11:35:00,229.98,230.08,229.81,229.88,1559.134270181557,209.7439,209.8351,209.5888,209.6527,1559.1343
2019-05-02 11:40:00,229.74,229.99,229.59,229.59,3092.624884603549,209.525,209.753,209.3882,209.3882,3092.6249
2019-05-02 11:45:00,229.55,229.55,229.11,229.29,3751.15396450918,209.3517,209.3517,208.9504,209.1146,3751.154
2019-05-02 11:50:00,229.2,229.37,229.05,229.2,3569.59688173146,209.0325,209.1876,208.8957,209.0325,3569.5969
2019-05-02 11:55:00,229.12,229.38,229.12,229.3,2829.00810339522,208.9595,209.1967,208.9595,209.1237,2829.0081
2019-05-02 12:00:00,229.39,229.44,229.06,229.21,2748.9998974253767,209.2058,209.2514,208.9048,209.0416,2748.9999
2019-05-02 12:05:00,229.23,229.25,229.03,229.25,3962.4576879679967,209.0599,209.0781,208.8775,209.0781,3962.4577
2019-05-02 12:10:00,229.12,229.26,229.03,229.03,1948.9178377269463,208.9595,209.0872,208.8775,208.8775,1948.9178
2019-05-02 12:15:00,229.12,229.12,228.46,228.46,8915.786234485588,208.9595,208.9595,208.3576,208.3576,8915.7862
2019-05-02 12:20:00,228.54,228.76,228.43,228.76,6776.079597907477,208.4306,208.6312,208.3303,208.6312,6776.0796
2019-05-02 12:25:00,228.71,228.78,228.49,228.57,4288.644989229664,208.5856,208.6495,208.385,208.4579,4288.645
2019-05-02 12:30:00,228.63,228.99,228.58,228.96,7233.562416658118,208.5127,208.841,208.4671,208.8136,7233.5624
2019-05-02 12:35:00,228.99,229.05,228.81,228.94,5400.553902964406,208.841,208.8957,208.6768,208.7954,5400.5539
2019-05-02 12:40:00,228.97,229.01,228.53,228.6,4205.559544568673,208.8227,208.8592,208.4215,208.4853,4205.5595
2019-05-02 12:45:00,228.6,228.85,228.56,228.85,4351.215509283004,208.4853,208.7133,208.4488,208.7133,4351.2155
2019-05-02 12:50:00,228.82,228.84,228.57,228.82,4160.426710431839,208.6859,208.7042,208.4579,208.6859,4160.4267
2019-05-02 12:55:00,228.83,228.87,228.67,228.72,4676.377064314289,208.6951,208.7315,208.5491,208.5947,4676.3771
2019-05-02 13:00:00,228.77,228.78,228.55,228.59,4781.003179813314,208.6403,208.6495,208.4397,208.4762,4781.0032
2019-05-02 13:05:00,228.59,228.96,228.59,228.9,5550.3128526002665,208.4762,208.8136,208.4762,208.7589,5550.3129
2019-05-02 13:10:00,228.97,229.01,228.78,228.9,4634.321468868602,208.8227,208.8592,208.6495,208.7589,4634.3215
2019-05-02 13:15:00,228.91,229.35,228.91,229.31,3361.370396963791,208.768,209.1693,208.768,209.1328,3361.3704
2019-05-02 13:20:00,229.27,229.57,229.27,229.46,3653.708072622833,209.0963,209.37,209.0963,209.2696,3653.7081
2019-05-02 13:25:00,229.51,229.51,229.14,229.23,4144.014770745717,209.3152,209.3152,208.9778,209.0599,4144.0148
2019-05-02 13:30:00,229.25,229.37,229.25,229.35,1685.301056518617,209.0781,209.1876,209.0781,209.1693,1685.3011
2019-05-02 13:35:00,229.36,229.75,229.35,229.72,4713.303928608062,209.1784,209.5341,209.1693,209.5068,4713.3039
2019-05-02 13:40:00,229.76,229.83,229.72,229.74,2036.1062673094675,209.5432,209.6071,209.5068,209.525,2036.1063
2019-05-02 13:45:00,229.71,229.74,229.48,229.54,2782.8495230280027,209.4976,209.525,209.2879,209.3426,2782.8495
2019-05-02 13:50:00,229.56,229.86,229.56,229.74,1538.6193455739049,209.3608,209.6344,209.3608,209.525,1538.6193
2019-05-02 13:55:00,229.68,229.86,229.65,229.86,4173.761411426813,209.4703,209.6344,209.4429,209.6344,4173.7614
2019-05-02 14:00:00,229.79,230.26,229.79,230.2,2564.365575956508,209.5706,209.9992,209.5706,209.9445,2564.3656
2019-05-02 14:05:00,230.26,230.36,230.13,230.19,5374.910247204842,209.9992,210.0904,209.8807,209.9354,5374.9102
2019-05-02 14:10:00,230.22,230.47,230.11,230.36,5766.745307210996,209.9628,210.1908,209.8624,210.0904,5766.7453
2019-05-02 14:15:00,230.41,230.6,230.41,230.43,4481.485280541594,210.136,210.3093,210.136,210.1543,4481.4853
2019-05-02 14:20:00,230.49,230.61,230.47,230.5,2433.070058467535,210.209,210.3184,210.1908,210.2181,2433.0701
2019-05-02 14:25:00,230.49,230.49,230.2,230.32,5110.26771976613,210.209,210.209,209.9445,210.054,5110.2677
2019-05-02 14:30:00,230.42,230.59,230.19,230.2,4036.311416555544,210.1452,210.3002,209.9354,209.9445,4036.3114
2019-05-02 14:35:00,230.19,230.29,230.12,230.13,3367.5248743460866,209.9354,210.0266,209.8716,209.8807,3367.5249
2019-05-02 14:40:00,230.16,230.32,230.08,230.32,3636.2703867063287,209.908,210.054,209.8351,210.054,3636.2704
2019-05-02 14:45:00,230.36,230.46,229.95,230.0,5240.53749102472,210.0904,210.1816,209.7165,209.7621,5240.5375
2019-05-02 14:50:00,229.91,230.13,229.71,230.13,7108.4213765514405,209.68,209.8807,209.4976,209.8807,7108.4214
2019-05-02 14:55:00,230.18,230.18,230.0,230.0,9574.31531439122,209.9263,209.9263,209.7621,209.7621,9574.3153
2019-05-02 15:00:00,229.99,230.11,229.93,230.09,6194.481485280541,209.753,209.8624,209.6983,209.8442,6194.4815
2019-05-02 15:05:00,230.01,230.05,229.89,230.01,7350.497486921735,209.7712,209.8077,209.6618,209.7712,7350.4975
2019-05-02 15:10:00,230.01,230.16,229.99,230.12,3382.911067801825,209.7712,209.908,209.753,209.8716,3382.9111
2019-05-02 15:15:00,230.12,230.26,230.12,230.17,6459.124012719253,209.8716,209.9992,209.8716,209.9172,6459.124
2019-05-02 15:20:00,230.18,230.23,230.18,230.2,2646.4252743871166,209.9263,209.9719,209.9263,209.9445,2646.4253
2019-05-02 15:25:00,230.22,230.41,230.16,230.37,6289.875884706124,209.9628,210.136,209.908,210.0996,6289.8759
2019-05-02 15:30:00,230.33,230.6,230.23,230.52,17612.0627756693,210.0631,210.3093,209.9719,210.2364,17612.0628
2019-05-02 15:35:00,230.53,230.53,230.23,230.3,12451.533490614422,210.2455,210.2455,209.9719,210.0357,12451.5335
2019-05-02 15:40:00,230.22,230.3,230.13,230.29,8308.544466099087,209.9628,210.0357,209.8807,210.0266,8308.5445
2019-05-02 15:45:00,230.29,230.35,230.02,230.22,19589.70150784696,210.0266,210.0813,209.7804,209.9628,19589.7015
2019-05-02 15:50:00,230.22,230.68,230.21,230.53,25582.110985742125,209.9628,210.3823,209.9536,210.2455,25582.111
2019-05-02 15:55:00,230.56,230.75,230.15,230.67,79570.21232946968,210.2728,210.4461,209.8989,210.3732,79570.2123
2019-05-03 09:30:00,231.93,231.93,231.1,231.17,13189.045030259513,211.5223,211.5223,210.7653,210.8292,13189.045
2019-05-03 09:35:00,231.19,231.41,230.75,230.75,5933.94194276336,210.8474,211.048,210.4461,210.4461,5933.9419
2019-05-03 09:40:00,230.83,231.24,230.71,231.13,16540.15796491948,210.5191,210.893,210.4096,210.7927,16540.158
2019-05-03 09:45:00,231.11,232.12,230.82,231.82,13577.80285157452,210.7744,211.6956,210.51,211.422,13577.8029
2019-05-03 09:50:00,231.68,231.68,231.02,231.16,4352.241255513386,211.2943,211.2943,210.6924,210.82,4352.2413
2019-05-03 09:55:00,231.4,231.45,230.85,230.88,10045.132834136832,211.0389,211.0845,210.5373,210.5647,10045.1328
2019-05-03 10:00:00,230.93,231.64,230.87,231.57,13712.175607754642,210.6103,211.2578,210.5556,211.194,13712.1756
2019-05-03 10:05:00,231.56,231.88,231.22,231.57,7517.6941224740995,211.1849,211.4767,210.8748,211.194,7517.6941
2019-05-03 10:10:00,231.55,231.9,231.53,231.73,8267.514616883782,211.1757,211.4949,211.1575,211.3399,8267.5146
2019-05-03 10:15:00,231.8,232.08,231.25,231.25,3081.3416760693403,211.4037,211.6591,210.9021,210.9021,3081.3417
2019-05-03 10:20:00,231.06,231.14,230.63,230.84,7472.561288337265,210.7288,210.8018,210.3367,210.5282,7472.5613
2019-05-03 10:25:00,230.58,231.01,230.54,231.01,5590.316955585188,210.2911,210.6832,210.2546,210.6832,5590.317
2019-05-03 10:30:00,231.01,231.25,230.82,231.18,7394.604574828187,210.6832,210.9021,210.51,210.8383,7394.6046
2019-05-03 10:35:00,231.03,231.03,230.44,230.44,5438.506513488563,210.7015,210.7015,210.1634,210.1634,5438.5065
2019-05-03 10:40:00,230.44,230.71,230.01,230.68,13957.328956816084,210.1634,210.4096,209.7712,210.3823,13957.329
2019-05-03 10:45:00,230.71,231.12,230.53,230.53,5341.060621602215,210.4096,210.7836,210.2455,210.2455,5341.0606
2019-05-03 10:50:00,230.72,230.78,230.35,230.69,7930.044107087906,210.4188,210.4735,210.0813,210.3914,7930.0441
2019-05-03 10:55:00,230.71,230.97,230.67,230.86,5109.241973535747,210.4096,210.6468,210.3732,210.5464,5109.242
2019-05-03 11:00:00,230.84,231.02,230.65,231.02,4667.145348240845,210.5282,210.6924,210.3549,210.6924,4667.1453
2019-05-03 11:05:00,231.17,231.2,230.84,230.85,4331.726330905733,210.8292,210.8565,210.5282,210.5373,4331.7263
2019-05-03 11:10:00,230.83,231.11,230.74,230.75,3747.0509795876496,210.5191,210.7744,210.437,210.4461,3747.051
2019-05-03 11:15:00,230.78,230.79,230.25,230.32,7278.695250794953,210.4735,210.4826,209.9901,210.054,7278.6953
2019-05-03 11:20:00,230.32,230.54,229.99,230.46,6005.744178890142,210.054,210.2546,209.753,210.1816,6005.7442
2019-05-03 11:25:00,230.33,230.6,230.32,230.56,2179.710739563032,210.0631,210.3093,210.054,210.2728,2179.7107
2019-05-03 11:30:00,230.56,230.67,230.42,230.61,3544.978972202277,210.2728,210.3732,210.1452,210.3184,3544.979
2019-05-03 11:35:00,230.65,230.67,230.54,230.66,1128.3208534208636,210.3549,210.3732,210.2546,210.364,1128.3209
2019-05-03 11:40:00,230.67,231.12,230.67,231.12,2461.790952918248,210.3732,210.7836,210.3732,210.7836,2461.791
2019-05-03 11:45:00,231.15,231.41,231.11,231.34,3174.684583034157,210.8109,211.048,210.7744,210.9842,3174.6846
2019-05-03 11:50:00,231.43,231.94,231.31,231.94,5231.305774951277,211.0663,211.5314,210.9568,211.5314,5231.3058
2019-05-03 11:55:00,231.93,231.94,231.69,231.85,5327.725920607241,211.5223,211.5314,211.3034,211.4493,5327.7259
2019-05-03 12:00:00,231.83,232.03,231.75,231.92,5749.307621294492,211.4311,211.6135,211.3581,211.5132,5749.3076
2019-05-03 12:05:00,231.98,232.08,231.82,231.87,4996.409888193661,211.5679,211.6591,211.422,211.4676,4996.4099
2019-05-03 12:10:00,231.87,231.87,231.34,231.34,9129.14145040517,211.4676,211.4676,210.9842,210.9842,9129.1415
2019-05-03 12:15:00,231.35,231.52,231.3,231.44,4821.007282798236,210.9933,211.1484,210.9477,211.0754,4821.0073
2019-05-03 12:20:00,231.41,231.49,231.31,231.44,2429.992819776387,211.048,211.121,210.9568,211.0754,2429.9928
2019-05-03 12:25:00,231.41,231.45,231.21,231.26,8672.68437788491,211.048,211.0845,210.8656,210.9112,8672.6844
2019-05-03 12:30:00,231.32,231.43,231.03,231.1,15290.799056313468,210.966,211.0663,210.7015,210.7653,15290.7991
2019-05-03 12:35:00,231.1,231.16,230.93,231.12,4866.14011693507,210.7653,210.82,210.6103,210.7836,4866.1401
2019-05-03 12:40:00,231.04,231.32,231.01,231.32,4256.846856087804,210.7106,210.966,210.6832,210.966,4256.8469
2019-05-03 12:45:00,231.31,231.47,231.26,231.47,3487.537183300851,210.9568,211.1028,210.9112,211.1028,3487.5372
2019-05-03 12:50:00,231.59,231.79,231.58,231.61,1333.4700994973844,211.2122,211.3946,211.2031,211.2305,1333.4701
2019-05-03 12:55:00,231.61,231.68,231.47,231.62,3703.96963791158,211.2305,211.2943,211.1028,211.2396,3703.9696
2019-05-03 13:00:00,231.67,231.68,231.54,231.54,3481.3827059185555,211.2852,211.2943,211.1666,211.1666,3481.3827
2019-05-03 13:05:00,231.47,231.47,230.98,231.06,5765.719560980613,211.1028,211.1028,210.6559,210.7288,5765.7196
2019-05-03 13:10:00,231.04,231.33,230.98,231.33,3590.111806339112,210.7106,210.9751,210.6559,210.9751,3590.1118
2019-05-03 13:15:00,231.29,231.43,231.29,231.43,3616.781208329059,210.9386,211.0663,210.9386,211.0663,3616.7812
2019-05-03 13:20:00,231.43,231.46,231.35,231.36,2364.3450610319005,211.0663,211.0937,210.9933,211.0024,2364.3451
2019-05-03 13:25:00,231.41,231.54,231.31,231.34,6008.82141758129,211.048,211.1666,210.9568,210.9842,6008.8214
2019-05-03 13:30:00,231.39,231.56,231.39,231.43,4828.187506410914,211.0298,211.1849,211.0298,211.0663,4828.1875
2019-05-03 13:35:00,231.47,231.54,231.32,231.42,6268.335213868088,211.1028,211.1666,210.966,211.0572,6268.3352
2019-05-03 13:40:00,231.48,231.56,231.42,231.42,5798.543440352856,211.1119,211.1849,211.0572,211.0572,5798.5434
2019-05-03 13:45:00,231.45,231.52,231.37,231.4,7730.023592163298,211.0845,211.1484,211.0116,211.0389,7730.0236
2019-05-03 13:50:00,231.4,231.56,231.32,231.47,4359.421479126064,211.0389,211.1849,210.966,211.1028,4359.4215
2019-05-03 13:55:00,231.47,231.48,231.26,231.26,4212.739768181352,211.1028,211.1119,210.9112,210.9112,4212.7398
2019-05-03 14:00:00,231.31,231.55,231.31,231.39,4359.421479126064,210.9568,211.1757,210.9568,211.0298,4359.4215
2019-05-03 14:05:00,231.36,231.45,231.34,231.38,2713.0987793619856,211.0024,211.0845,210.9842,211.0207,2713.0988
2019-05-03 14:10:00,231.42,231.49,231.37,231.43,4090.675966765822,211.0572,211.121,211.0116,211.0663,4090.676
2019-05-03 14:15:00,231.44,231.44,231.15,231.16,3692.686429377372,211.0754,211.0754,210.8109,210.82,3692.6864
2019-05-03 14:20:00,231.15,231.19,231.04,231.06,6395.527746435531,210.8109,210.8474,210.7106,210.7288,6395.5277
2019-05-03 14:25:00,231.08,231.21,231.07,231.2,2486.4088624474302,210.7471,210.8656,210.738,210.8565,2486.4089
2019-05-03 14:30:00,231.18,231.23,231.06,231.06,4505.077443840393,210.8383,210.8839,210.7288,210.7288,4505.0774
2019-05-03 14:35:00,231.03,231.2,231.01,231.16,26669.401989947684,210.7015,210.8565,210.6832,210.82,26669.402
2019-05-03 14:40:00,231.14,231.18,231.09,231.12,4110.165145143092,210.8018,210.8383,210.7562,210.7836,4110.1651
2019-05-03 14:45:00,231.09,231.12,230.94,230.97,7397.681813519335,210.7562,210.7836,210.6194,210.6468,7397.6818
2019-05-03 14:50:00,230.97,230.97,230.76,230.81,7282.798235716484,210.6468,210.6468,210.4552,210.5008,7282.7982
2019-05-03 14:55:00,230.85,230.89,230.74,230.76,5930.864704072213,210.5373,210.5738,210.437,210.4552,5930.8647
2019-05-03 15:00:00,230.76,230.78,230.63,230.63,6655.041542722331,210.4552,210.4735,210.3367,210.3367,6655.0415
2019-05-03 15:05:00,230.68,231.05,230.67,231.05,6098.061339624576,210.3823,210.7197,210.3732,210.7197,6098.0613
2019-05-03 15:10:00,231.12,231.12,230.86,230.91,6193.455739050159,210.7836,210.7836,210.5464,210.592,6193.4557
2019-05-03 15:15:00,230.91,231.13,230.91,231.03,4738.947584367627,210.592,210.7927,210.592,210.7015,4738.9476
2019-05-03 15:20:00,231.0,231.3,230.96,231.3,5955.482613601394,210.6741,210.9477,210.6376,210.9477,5955.4826
2019-05-03 15:25:00,231.34,231.57,231.33,231.51,7187.403836290901,210.9842,211.194,210.9751,211.1393,7187.4038
2019-05-03 15:30:00,231.52,231.65,231.48,231.59,12401.271925325676,211.1484,211.2669,211.1119,211.2122,12401.2719
2019-05-03 15:35:00,231.59,231.77,231.55,231.67,15143.091599138372,211.2122,211.3764,211.1757,211.2852,15143.0916
2019-05-03 15:40:00,231.64,231.67,231.4,231.49,7583.341881218586,211.2578,211.2852,211.0389,211.121,7583.3419
2019-05-03 15:45:00,231.54,231.7,231.52,231.66,15303.10801107806,211.1666,211.3125,211.1484,211.2761,15303.108
2019-05-03 15:50:00,231.68,231.73,231.4,231.51,19765.10411324238,211.2943,211.3399,211.0389,211.1393,19765.1041
2019-05-03 15:55:00,231.53,232.0,231.48,231.76,47308.441891476046,211.1575,211.5861,211.1119,211.3673,47308.4419
2019-05-06 09:30:00,228.24,229.64,226.8,229.32,18735.254897938248,208.157,209.4338,206.8437,209.142,18735.2549
2019-05-06 09:35:00,229.69,230.14,229.11,230.14,8026.464252743871,209.4794,209.8898,208.9504,209.8898,8026.4643
2019-05-06 09:40:00,230.24,230.76,229.87,230.05,14540.978561903785,209.981,210.4552,209.6436,209.8077,14540.9786
2019-05-06 09:45:00,230.11,230.39,229.82,229.97,20591.85557493076,209.8624,210.1178,209.598,209.7348,20591.8556
2019-05-06 09:50:00,230.05,230.84,230.01,230.68,13141.860703661914,209.8077,210.5282,209.7712,210.3823,13141.8607
2019-05-06 09:55:00,230.62,230.65,229.82,229.87,6157.554620986768,210.3276,210.3549,209.598,209.6436,6157.5546
2019-05-06 10:00:00,229.73,229.73,228.69,228.69,8436.762744896912,209.5159,209.5159,208.5674,208.5674,8436.7627
2019-05-06 10:05:00,228.79,228.79,228.46,228.64,4474.305056928915,208.6586,208.6586,208.3576,208.5218,4474.3051
2019-05-06 10:10:00,228.56,228.93,228.4,228.4,10989.845112319212,208.4488,208.7863,208.3029,208.3029,10989.8451
2019-05-06 10:15:00,228.4,228.58,228.15,228.26,11909.939480972407,208.3029,208.4671,208.0749,208.1752,11909.9395
2019-05-06 10:20:00,228.28,228.54,228.1,228.26,18450.097445891886,208.1935,208.4306,208.0293,208.1752,18450.0974
2019-05-06 10:25:00,228.27,228.31,227.91,228.08,6984.306082675146,208.1843,208.2208,207.856,208.0111,6984.3061
2019-05-06 10:30:00,228.08,228.52,227.77,228.51,10975.484665093856,208.0111,208.4123,207.7283,208.4032,10975.4847
2019-05-06 10:35:00,228.52,228.78,228.23,228.34,9949.738434711251,208.4123,208.6495,208.1479,208.2482,9949.7384
2019-05-06 10:40:00,228.45,228.67,228.12,228.12,6506.308339316853,208.3485,208.5491,208.0475,208.0475,6506.3083
2019-05-06 10:45:00,228.11,228.86,228.11,228.86,3384.962560262591,208.0384,208.7224,208.0384,208.7224,3384.9626
2019-05-06 10:50:00,228.95,229.44,228.71,228.76,17401.784798440865,208.8045,209.2514,208.5856,208.6312,17401.7848
2019-05-06 10:55:00,228.68,228.99,228.38,228.73,13628.064416863268,208.5583,208.841,208.2847,208.6039,13628.0644
2019-05-06 11:00:00,228.71,228.75,228.31,228.75,7474.61278079803,208.5856,208.6221,208.2208,208.6221,7474.6128
2019-05-06 11:05:00,228.64,228.8,228.42,228.54,8896.297056108318,208.5218,208.6677,208.3211,208.4306,8896.2971
2019-05-06 11:10:00,228.41,228.45,228.1,228.27,9744.58918863473,208.312,208.3485,208.0293,208.1843,9744.5892
2019-05-06 11:15:00,228.29,228.29,228.02,228.23,2857.728997845933,208.2026,208.2026,207.9563,208.1479,2857.729
2019-05-06 11:20:00,228.37,228.57,228.37,228.52,6938.147502307928,208.2755,208.4579,208.2755,208.4123,6938.1475
2019-05-06 11:25:00,228.41,228.52,228.11,228.25,19252.23099805108,208.312,208.4123,208.0384,208.1661,19252.231
2019-05-06 11:30:00,228.33,228.4,227.76,227.9,11545.799569186584,208.2391,208.3029,207.7192,207.8469,11545.7996
2019-05-06 11:35:00,228.05,228.15,227.82,228.11,3754.231203200328,207.9837,208.0749,207.7739,208.0384,3754.2312
2019-05-06 11:40:00,228.05,228.29,228.0,228.16,5677.505385167709,207.9837,208.2026,207.9381,208.084,5677.5054
2019-05-06 11:45:00,228.18,228.34,227.97,227.97,15606.72889527131,208.1023,208.2482,207.9107,207.9107,15606.7289
2019-05-06 11:50:00,227.92,228.16,227.75,227.9,11383.731664786132,207.8651,208.084,207.7101,207.8469,11383.7317
2019-05-06 11:55:00,227.93,228.02,227.63,227.63,27417.170991896604,207.8743,207.9563,207.6007,207.6007,27417.171
2019-05-06 12:00:00,227.77,227.97,227.74,227.82,4853.831162170479,207.7283,207.9107,207.701,207.7739,4853.8312
2019-05-06 12:05:00,227.78,227.92,227.77,227.83,5568.776284747153,207.7375,207.8651,207.7283,207.7831,5568.7763
2019-05-06 12:10:00,227.74,227.82,227.13,227.46,13454.713303928607,207.701,207.7739,207.1447,207.4456,13454.7133
2019-05-06 12:15:00,227.45,227.47,227.15,227.37,11150.88727048928,207.4365,207.4547,207.1629,207.3635,11150.8873
2019-05-06 12:20:00,227.32,227.39,227.13,227.39,19842.03508052108,207.3179,207.3818,207.1447,207.3818,19842.0351
2019-05-06 12:25:00,227.4,227.47,227.26,227.35,9234.793312134578,207.3909,207.4547,207.2632,207.3453,9234.7933
2019-05-06 12:30:00,227.35,227.63,227.22,227.63,19918.96604779977,207.3453,207.6007,207.2267,207.6007,19918.966
2019-05-06 12:35:00,227.55,228.14,227.55,227.93,7522.822853626013,207.5277,208.0658,207.5277,207.8743,7522.8229
2019-05-06 12:40:00,227.97,228.23,227.9,228.1,8979.382500769309,207.9107,208.1479,207.8469,208.0293,8979.3825
2019-05-06 12:45:00,228.08,228.1,227.96,228.06,1995.0764180941635,208.0111,208.0293,207.9016,207.9928,1995.0764
2019-05-06 12:50:00,228.01,228.15,227.89,228.15,5183.095702123294,207.9472,208.0749,207.8378,208.0749,5183.0957
2019-05-06 12:55:00,228.06,228.06,227.71,227.73,7707.457175094881,207.9928,207.9928,207.6736,207.6919,7707.4572
2019-05-06 13:00:00,227.72,227.8,227.43,227.65,14769.719971279104,207.6827,207.7557,207.4183,207.6189,14769.72
2019-05-06 13:05:00,227.65,227.8,227.51,227.6,21583.75217971074,207.6189,207.7557,207.4912,207.5733,21583.7522
2019-05-06 13:10:00,227.64,227.77,227.45,227.64,15852.907990563132,207.6098,207.7283,207.4365,207.6098,15852.908
2019-05-06 13:15:00,227.6,227.87,227.53,227.79,27433.582931582725,207.5733,207.8195,207.5095,207.7466,27433.5829
2019-05-06 13:20:00,227.75,228.03,227.73,227.79,20502.615652887474,207.7101,207.9655,207.6919,207.7466,20502.6157
2019-05-06 13:25:00,227.78,228.03,227.59,227.66,26797.62026874551,207.7375,207.9655,207.5642,207.628,26797.6203
2019-05-06 13:30:00,227.67,227.86,227.63,227.7,19018.360857523847,207.6371,207.8104,207.6007,207.6645,19018.3609
2019-05-06 13:35:00,227.74,228.6,227.63,228.6,33326.49502513078,207.701,208.4853,207.6007,208.4853,33326.495
2019-05-06 13:40:00,228.58,228.66,228.37,228.37,1853.523438301364,208.4671,208.54,208.2755,208.2755,1853.5234
2019-05-06 13:45:00,228.56,228.93,228.52,228.93,4000.410298492153,208.4488,208.7863,208.4123,208.7863,4000.4103
2019-05-06 13:50:00,228.87,229.02,228.85,228.88,2990.050261565289,208.7315,208.8683,208.7133,208.7407,2990.0503
2019-05-06 13:55:00,228.99,229.4,228.98,229.1,12252.538721920197,208.841,209.2149,208.8319,208.9413,12252.5387
2019-05-06 14:00:00,229.05,229.14,228.99,229.04,11642.219714842548,208.8957,208.9778,208.841,208.8866,11642.2197
2019-05-06 14:05:00,229.05,229.34,229.05,229.15,9680.99292235101,208.8957,209.1602,208.8957,208.9869,9680.9929
2019-05-06 14:10:00,229.09,229.92,229.09,229.9,22731.56221150887,208.9322,209.6892,208.9322,209.6709,22731.5622
2019-05-06 14:15:00,229.9,230.25,229.87,230.18,3282.3879372243305,209.6709,209.9901,209.6436,209.9263,3282.3879
2019-05-06 14:20:00,230.15,230.16,229.84,230.0,11419.632782849523,209.8989,209.908,209.6162,209.7621,11419.6328
2019-05-06 14:25:00,230.07,230.08,229.85,229.96,17385.372858754745,209.826,209.8351,209.6253,209.7256,17385.3729
2019-05-06 14:30:00,230.0,230.65,229.99,230.65,14497.897220227716,209.7621,210.3549,209.753,210.3549,14497.8972
2019-05-06 14:35:00,230.69,230.82,230.51,230.56,5077.443840393887,210.3914,210.51,210.2272,210.2728,5077.4438
2019-05-06 14:40:00,230.58,230.78,230.57,230.78,4409.683044414812,210.2911,210.4735,210.282,210.4735,4409.683
2019-05-06 14:45:00,230.73,231.04,230.69,230.93,7066.365781105754,210.4279,210.7106,210.3914,210.6103,7066.3658
2019-05-06 14:50:00,230.94,231.2,230.86,231.1,13182.890552877216,210.6194,210.8565,210.5464,210.7653,13182.8906
2019-05-06 14:55:00,231.12,231.12,230.78,230.88,7032.516155503128,210.7836,210.7836,210.4735,210.5647,7032.5162
2019-05-06 15:00:00,230.96,231.26,230.75,231.19,14358.39573289568,210.6376,210.9112,210.4461,210.8474,14358.3957
2019-05-06 15:05:00,231.19,231.68,231.18,231.55,6244.743050569289,210.8474,211.2943,210.8383,211.1757,6244.7431
2019-05-06 15:10:00,231.54,231.57,231.44,231.55,5335.931890450303,211.1666,211.194,211.0754,211.1757,5335.9319
2019-05-06 15:15:00,231.64,231.73,231.58,231.61,7195.609806133963,211.2578,211.3399,211.2031,211.2305,7195.6098
2019-05-06 15:20:00,231.57,231.89,231.56,231.89,4102.984921530413,211.194,211.4858,211.1849,211.4858,4102.9849
2019-05-06 15:25:00,231.85,231.9,231.75,231.88,3693.7121756077545,211.4493,211.4949,211.3581,211.4767,3693.7122
2019-05-06 15:30:00,231.88,232.34,231.79,232.34,8526.002666940198,211.4767,211.8962,211.3946,211.8962,8526.0027
2019-05-06 15:35:00,232.39,232.62,232.35,232.48,9260.436967894142,211.9418,212.1516,211.9053,212.0239,9260.437
2019-05-06 15:40:00,232.56,232.68,232.28,232.28,7224.3307005846755,212.0969,212.2063,211.8415,211.8415,7224.3307
2019-05-06 15:45:00,232.4,232.78,232.12,232.75,16940.198994768693,211.9509,212.2975,211.6956,212.2701,16940.199
2019-05-06 15:50:00,232.84,232.9,232.59,232.64,14492.768489075805,212.3522,212.4069,212.1242,212.1698,14492.7685
2019-05-06 15:55:00,232.55,232.87,232.37,232.53,65840.59903579854,212.0877,212.3796,211.9236,212.0695,65840.599
2019-05-07 09:30:00,230.86,231.56,230.5,231.37,18719.86870448251,210.5464,211.1849,210.2181,211.0116,18719.8687
2019-05-07 09:35:00,231.1,231.1,229.92,230.22,9755.87239716894,210.7653,210.7653,209.6892,209.9628,9755.8724
2019-05-07 09:40:00,230.23,230.79,230.1,230.39,9173.248538311622,209.9719,210.4826,209.8533,210.1178,9173.2485
2019-05-07 09:45:00,230.25,230.62,229.39,229.85,37122.78182377679,209.9901,210.3276,209.2058,209.6253,37122.7818
2019-05-07 09:50:00,229.85,230.56,229.84,230.15,12539.747666427324,209.6253,210.2728,209.6162,209.8989,12539.7477
2019-05-07 09:55:00,230.03,230.6,229.79,230.15,39673.81269873833,209.7895,210.3093,209.5706,209.8989,39673.8127
2019-05-07 10:00:00,230.09,230.09,228.57,228.57,16965.84265052826,209.8442,209.8442,208.4579,208.4579,16965.8427
2019-05-07 10:05:00,228.43,229.17,228.42,229.09,10426.710431839165,208.3303,209.0051,208.3211,208.9322,10426.7104
2019-05-07 10:10:00,229.04,229.19,228.77,228.86,5333.880397989537,208.8866,209.0234,208.6403,208.7224,5333.8804
2019-05-07 10:15:00,228.93,228.93,228.32,228.37,6109.344548158785,208.7863,208.7863,208.2299,208.2755,6109.3445
2019-05-07 10:20:00,228.3,228.88,228.03,228.73,4513.283413683455,208.2117,208.7407,207.9655,208.6039,4513.2834
2019-05-07 10:25:00,228.75,228.81,228.3,228.71,5490.819571238076,208.6221,208.6768,208.2117,208.5856,5490.8196
2019-05-07 10:30:00,228.66,228.86,228.44,228.6,12137.655144117343,208.54,208.7224,208.3394,208.4853,12137.6551
2019-05-07 10:35:00,228.67,229.26,228.67,228.88,11847.368960919068,208.5491,209.0872,208.5491,208.7407,11847.369
2019-05-07 10:40:00,228.9,229.22,228.44,228.52,10051.28731151913,208.7589,209.0507,208.3394,208.4123,10051.2873
2019-05-07 10:45:00,228.61,228.95,228.56,228.6,11202.17458200841,208.4944,208.8045,208.4488,208.4853,11202.1746
2019-05-07 10:50:00,228.57,228.59,227.8,228.02,20175.402605395426,208.4579,208.4762,207.7557,207.9563,20175.4026
2019-05-07 10:55:00,227.99,228.31,227.7,227.98,11884.29582521284,207.929,208.2208,207.6645,207.9199,11884.2958
2019-05-07 11:00:00,227.88,227.96,227.19,227.47,9640.988819366088,207.8287,207.9016,207.1994,207.4547,9640.9888
2019-05-07 11:05:00,227.4,228.27,227.38,228.27,15956.508359831776,207.3909,208.1843,207.3727,208.1843,15956.5084
2019-05-07 11:10:00,228.27,228.39,227.89,228.21,25153.3490614422,208.1843,208.2938,207.8378,208.1296,25153.3491
2019-05-07 11:15:00,228.26,228.3,227.59,228.02,42227.92081239101,208.1752,208.2117,207.5642,207.9563,42227.9208
2019-05-07 11:20:00,227.88,228.22,227.47,227.51,10645.194378910655,207.8287,208.1387,207.4547,207.4912,10645.1944
2019-05-07 11:25:00,227.41,227.91,227.23,227.59,19723.04851779669,207.4,207.856,207.2359,207.5642,19723.0485
2019-05-07 11:30:00,227.71,228.2,227.59,227.85,22001.23089547646,207.6736,208.1205,207.5642,207.8013,22001.2309
2019-05-07 11:35:00,227.58,227.79,226.83,227.06,6440.660580572366,207.5551,207.7466,206.871,207.0808,6440.6606
2019-05-07 11:40:00,227.38,227.52,227.22,227.41,14770.745717509488,207.3727,207.5003,207.2267,207.4,14770.7457
2019-05-07 11:45:00,227.33,227.92,227.32,227.46,6245.768796799672,207.3271,207.8651,207.3179,207.4456,6245.7688
2019-05-07 11:50:00,227.62,227.62,226.83,227.27,16470.407221253463,207.5915,207.5915,206.871,207.2723,16470.4072
2019-05-07 11:55:00,227.33,227.33,226.84,227.03,10646.22012514104,207.3271,207.3271,206.8802,207.0534,10646.2201
2019-05-07 12:00:00,226.95,226.95,226.57,226.84,5173.863986049851,206.9805,206.9805,206.6339,206.8802,5173.864
2019-05-07 12:05:00,227.09,227.37,226.99,227.03,2714.124525592368,207.1082,207.3635,207.017,207.0534,2714.1245
2019-05-07 12:10:00,226.99,227.28,226.83,226.9,3487.537183300851,207.017,207.2815,206.871,206.9349,3487.5372
2019-05-07 12:15:00,226.97,227.2,226.96,227.13,4054.774848702431,206.9987,207.2085,206.9896,207.1447,4054.7748
2019-05-07 12:20:00,227.14,227.62,227.13,227.52,3255.7185352343827,207.1538,207.5915,207.1447,207.5003,3255.7185
2019-05-07 12:25:00,227.62,228.09,227.45,227.93,8743.46086778131,207.5915,208.0202,207.4365,207.8743,8743.4609
2019-05-07 12:30:00,227.97,228.16,227.88,228.16,20344.650733408555,207.9107,208.084,207.8287,208.084,20344.6507
2019-05-07 12:35:00,228.21,228.46,228.05,228.26,9804.082469996922,208.1296,208.3576,207.9837,208.1752,9804.0825
2019-05-07 12:40:00,228.36,228.36,228.07,228.07,13034.15734947174,208.2664,208.2664,208.0019,208.0019,13034.1573
2019-05-07 12:45:00,227.88,228.05,227.82,227.92,2666.9401989947687,207.8287,207.9837,207.7739,207.8651,2666.9402
2019-05-07 12:50:00,227.97,228.47,227.96,228.47,2490.511847368961,207.9107,208.3667,207.9016,208.3667,2490.5118
2019-05-07 12:55:00,228.25,228.34,227.82,227.87,2054.5696994563546,208.1661,208.2482,207.7739,207.8195,2054.5697
2019-05-07 13:00:00,227.8,227.87,227.51,227.51,7686.942250487229,207.7557,207.8195,207.4912,207.4912,7686.9423
2019-05-07 13:05:00,227.49,227.71,227.38,227.44,3923.4793312134575,207.473,207.6736,207.3727,207.4274,3923.4793
2019-05-07 13:10:00,227.52,227.67,227.34,227.46,14353.267001743769,207.5003,207.6371,207.3362,207.4456,14353.267
2019-05-07 13:15:00,227.34,227.41,227.17,227.29,6934.044517386398,207.3362,207.4,207.1811,207.2906,6934.0445
2019-05-07 13:20:00,227.33,227.41,227.13,227.33,3126.4745102061747,207.3271,207.4,207.1447,207.3271,3126.4745
2019-05-07 13:25:00,227.26,227.26,227.0,227.15,1333.4700994973844,207.2632,207.2632,207.0261,207.1629,1333.4701
2019-05-07 13:30:00,226.96,227.22,226.8,227.21,2939.788696276541,206.9896,207.2267,206.8437,207.2176,2939.7887
2019-05-07 13:35:00,227.11,227.3,226.98,227.3,2492.563339829726,207.1264,207.2997,207.0078,207.2997,2492.5633
2019-05-07 13:40:00,227.2,227.33,226.93,226.98,4061.955072315109,207.2085,207.3271,206.9622,207.0078,4061.9551
2019-05-07 13:45:00,227.09,227.46,227.08,227.42,3200.3282387937224,207.1082,207.4456,207.099,207.4091,3200.3282
2019-05-07 13:50:00,227.47,227.8,227.43,227.67,12810.544671248332,207.4547,207.7557,207.4183,207.6371,12810.5447
2019-05-07 13:55:00,227.61,227.78,227.3,227.3,6264.232228946558,207.5824,207.7375,207.2997,207.2997,6264.2322
2019-05-07 14:00:00,227.37,227.39,227.12,227.12,7500.256436557595,207.3635,207.3818,207.1355,207.1355,7500.2564
2019-05-07 14:05:00,227.13,227.6,227.06,227.36,9231.71607344343,207.1447,207.5733,207.0808,207.3544,9231.7161
2019-05-07 14:10:00,227.35,227.35,226.74,226.88,24840.496461175502,207.3453,207.3453,206.789,206.9166,24840.4965
2019-05-07 14:15:00,226.89,226.98,226.62,226.89,16977.125859062467,206.9258,207.0078,206.6795,206.9258,16977.1259
2019-05-07 14:20:00,226.9,227.05,226.59,226.67,18433.68550620577,206.9349,207.0717,206.6522,206.7251,18433.6855
2019-05-07 14:25:00,226.67,226.86,226.45,226.77,8240.845214893834,206.7251,206.8984,206.5245,206.8163,8240.8452
2019-05-07 14:30:00,226.91,227.06,226.66,226.74,6051.902759257359,206.944,207.0808,206.716,206.789,6051.9028
2019-05-07 14:35:00,226.66,227.01,226.6,226.95,22258.69319930249,206.716,207.0352,206.6613,206.9805,22258.6932
2019-05-07 14:40:00,226.95,227.28,226.89,226.93,27755.667247922865,206.9805,207.2815,206.9258,206.9622,27755.6672
2019-05-07 14:45:00,226.93,227.02,226.47,226.52,8452.148938352651,206.9622,207.0443,206.5427,206.5883,8452.1489
2019-05-07 14:50:00,226.62,227.01,226.53,227.01,5601.600164119397,206.6795,207.0352,206.5974,207.0352,5601.6002
2019-05-07 14:55:00,227.02,227.03,226.8,226.81,10506.718637809006,207.0443,207.0534,206.8437,206.8528,10506.7186
2019-05-07 15:00:00,226.86,226.9,226.51,226.73,18023.38701405272,206.8984,206.9349,206.5792,206.7798,18023.387
2019-05-07 15:05:00,226.8,227.06,226.48,226.97,6391.424761514001,206.8437,207.0808,206.5518,206.9987,6391.4248
2019-05-07 15:10:00,226.91,227.49,226.84,226.91,18186.48066468356,206.944,207.473,206.8802,206.944,18186.4807
2019-05-07 15:15:00,226.95,227.11,226.62,226.79,10665.70930351831,206.9805,207.1264,206.6795,206.8346,10665.7093
2019-05-07 15:20:00,226.82,226.87,226.46,226.54,17102.266899169146,206.8619,206.9075,206.5336,206.6066,17102.2669
2019-05-07 15:25:00,226.56,226.72,226.42,226.47,4941.019591753,206.6248,206.7707,206.4971,206.5427,4941.0196
2019-05-07 15:30:00,226.47,226.5,225.99,226.06,19020.412349984614,206.5427,206.5701,206.105,206.1688,19020.4123
2019-05-07 15:35:00,226.03,226.03,225.31,225.36,35225.15129756898,206.1414,206.1414,205.4848,205.5304,35225.1513
2019-05-07 15:40:00,225.29,225.81,225.2,225.63,35981.12626936096,205.4666,205.9408,205.3845,205.7766,35981.1263
2019-05-07 15:45:00,225.71,226.3,225.63,226.27,20342.599240947788,205.8496,206.3877,205.7766,206.3603,20342.5992
2019-05-07 15:50:00,226.28,226.83,226.15,226.6,53434.19837932095,206.3694,206.871,206.2509,206.6613,53434.1984
2019-05-07 15:55:00,226.63,227.08,226.32,226.79,62496.666324751255,206.6886,207.099,206.4059,206.8346,62496.6663
2019-05-08 09:30:00,227.2,227.28,225.53,225.53,18936.30115909324,207.2085,207.2815,205.6854,205.6854,18936.3012
2019-05-08 09:35:00,225.89,226.32,225.21,225.53,16183.198276746332,206.0138,206.4059,205.3936,205.6854,16183.1983
2019-05-08 09:40:00,225.49,226.59,225.49,225.75,17616.16576059083,205.649,206.6522,205.649,205.8861,17616.1658
2019-05-08 09:45:00,226.0,226.48,225.75,226.02,16369.884090675969,206.1141,206.5518,205.8861,206.1323,16369.8841
2019-05-08 09:50:00,226.05,226.18,225.56,225.82,30192.840291311928,206.1597,206.2782,205.7128,205.9499,30192.8403
2019-05-08 09:55:00,225.85,225.98,225.36,225.66,37527.951584777926,205.9773,206.0958,205.5304,205.804,37527.9516
2019-05-08 10:00:00,225.66,225.94,225.32,225.45,20262.591034977944,205.804,206.0594,205.4939,205.6125,20262.591
2019-05-08 10:05:00,225.47,225.98,225.46,225.85,10615.44773822956,205.6307,206.0958,205.6216,205.9773,10615.4477
2019-05-08 10:10:00,225.79,226.79,225.69,226.62,14469.176325777002,205.9226,206.8346,205.8314,206.6795,14469.1763
2019-05-08 10:15:00,226.7,227.36,226.33,226.68,18274.69484049646,206.7525,207.3544,206.415,206.7342,18274.6948
2019-05-08 10:20:00,226.71,226.71,225.69,226.08,9315.827264334805,206.7616,206.7616,205.8314,206.187,9315.8273
2019-05-08 10:25:00,226.08,226.08,225.59,225.69,8822.44332752077,206.187,206.187,205.7402,205.8314,8822.4433
2019-05-08 10:30:00,225.79,225.79,225.45,225.7,9129.14145040517,205.9226,205.9226,205.6125,205.8405,9129.1415
2019-05-08 10:35:00,225.7,225.97,225.3,225.51,9818.44291722228,205.8405,206.0867,205.4757,205.6672,9818.4429
2019-05-08 10:40:00,225.73,226.19,225.61,226.17,7441.788901425787,205.8678,206.2874,205.7584,206.2691,7441.7889
2019-05-08 10:45:00,226.02,226.22,225.83,225.87,11858.652169453277,206.1323,206.3147,205.959,205.9955,11858.6522
2019-05-08 10:50:00,225.87,226.29,225.86,226.21,18470.612370499537,205.9955,206.3786,205.9864,206.3056,18470.6124
2019-05-08 10:55:00,226.2,227.09,226.03,227.09,17556.672479228637,206.2965,207.1082,206.1414,207.1082,17556.6725
2019-05-08 11:00:00,227.08,227.22,226.19,226.66,30753.923479331213,207.099,207.2267,206.2874,206.716,30753.9235
2019-05-08 11:05:00,226.63,226.79,226.37,226.5,16986.35757513591,206.6886,206.8346,206.4515,206.5701,16986.3576
2019-05-08 11:10:00,226.56,226.59,225.96,226.34,14310.185660067698,206.6248,206.6522,206.0776,206.4242,14310.1857
2019-05-08 11:15:00,226.37,226.62,225.96,226.05,11907.887988511642,206.4515,206.6795,206.0776,206.1597,11907.888
2019-05-08 11:20:00,226.04,226.57,226.04,226.38,14497.897220227716,206.1506,206.6339,206.1506,206.4606,14497.8972
2019-05-08 11:25:00,226.38,226.82,226.25,226.37,8996.820186685814,206.4606,206.8619,206.3421,206.4515,8996.8202
2019-05-08 11:30:00,226.37,226.46,225.62,225.8,10664.683557287926,206.4515,206.5336,205.7675,205.9317,10664.6836
2019-05-08 11:35:00,225.78,225.94,225.5,225.59,12091.496563750128,205.9134,206.0594,205.6581,205.7402,12091.4966
2019-05-08 11:40:00,225.59,225.77,225.41,225.44,11424.761514001437,205.7402,205.9043,205.576,205.6034,11424.7615
2019-05-08 11:45:00,225.43,225.98,225.39,225.93,6646.835572879269,205.5942,206.0958,205.5578,206.0502,6646.8356
2019-05-08 11:50:00,226.0,226.0,225.37,225.37,5955.482613601394,206.1141,206.1141,205.5395,205.5395,5955.4826
2019-05-08 11:55:00,225.4,225.79,225.4,225.65,12016.617088932198,205.5669,205.9226,205.5669,205.7949,12016.6171
2019-05-08 12:00:00,225.7,225.94,225.61,225.84,25521.59195814955,205.8405,206.0594,205.7584,205.9682,25521.592
2019-05-08 12:05:00,225.91,225.95,225.42,225.47,9776.387321776592,206.032,206.0685,205.5851,205.6307,9776.3873
2019-05-08 12:10:00,225.36,225.47,225.05,225.05,5535.95240537491,205.5304,205.6307,205.2477,205.2477,5535.9524
2019-05-08 12:15:00,225.1,225.28,224.99,225.14,11300.64622012514,205.2933,205.4574,205.193,205.3298,11300.6462
2019-05-08 12:20:00,225.15,225.22,224.9,225.09,9013.232126371937,205.3389,205.4027,205.1109,205.2842,9013.2321
2019-05-08 12:25:00,225.03,225.65,225.03,225.65,5949.328136219099,205.2294,205.7949,205.2294,205.7949,5949.3281
2019-05-08 12:30:00,225.62,225.82,225.52,225.81,7394.604574828187,205.7675,205.9499,205.6763,205.9408,7394.6046
2019-05-08 12:35:00,225.84,226.11,225.74,225.96,13747.05097958765,205.9682,206.2144,205.877,206.0776,13747.051
2019-05-08 12:40:00,225.89,226.18,225.81,226.18,12334.598420350803,206.0138,206.2782,205.9408,206.2782,12334.5984
2019-05-08 12:45:00,226.26,226.3,225.79,225.79,21781.72120217458,206.3512,206.3877,205.9226,205.9226,21781.7212
2019-05-08 12:50:00,225.75,226.06,225.74,225.89,7854.138886039594,205.8861,206.1688,205.877,206.0138,7854.1389
2019-05-08 12:55:00,225.93,226.19,225.93,226.16,3331.6237562826955,206.0502,206.2874,206.0502,206.26,3331.6238
2019-05-08 13:00:00,226.14,226.25,225.98,226.23,4243.51215509283,206.2418,206.3421,206.0958,206.3238,4243.5122
2019-05-08 13:05:00,226.17,226.3,226.16,226.23,4556.364755359524,206.2691,206.3877,206.26,206.3238,4556.3648
2019-05-08 13:10:00,226.25,226.25,225.96,225.96,4590.214380962149,206.3421,206.3421,206.0776,206.0776,4590.2144
2019-05-08 13:15:00,226.01,226.11,225.86,225.86,2501.7950559031697,206.1232,206.2144,205.9864,205.9864,2501.7951
2019-05-08 13:20:00,225.82,226.08,225.79,226.03,9761.001128320851,205.9499,206.187,205.9226,206.1414,9761.0011
2019-05-08 13:25:00,226.16,226.48,226.16,226.21,13489.588675761615,206.26,206.5518,206.26,206.3056,13489.5887
2019-05-08 13:30:00,226.21,226.26,225.9,225.99,11621.704790234897,206.3056,206.3512,206.0229,206.105,11621.7048
2019-05-08 13:35:00,225.93,226.02,225.81,225.93,2759.257359729203,206.0502,206.1323,205.9408,206.0502,2759.2574
2019-05-08 13:40:00,225.96,226.29,225.96,226.15,13728.587547440762,206.0776,206.3786,206.0776,206.2509,13728.5875
2019-05-08 13:45:00,226.13,226.56,226.11,226.44,16368.858344445583,206.2326,206.6248,206.2144,206.5154,16368.8583
2019-05-08 13:50:00,226.38,226.42,225.95,226.03,9852.292542824904,206.4606,206.4971,206.0685,206.1414,9852.2925
2019-05-08 13:55:00,226.04,226.26,225.94,226.26,11517.07867473587,206.1506,206.3512,206.0594,206.3512,11517.0787
2019-05-08 14:00:00,226.21,226.34,226.13,226.13,8097.240742640271,206.3056,206.4242,206.2326,206.2326,8097.2407
2019-05-08 14:05:00,226.09,226.25,225.95,226.25,8507.539234793312,206.1962,206.3421,206.0685,206.3421,8507.5392
2019-05-08 14:10:00,226.25,226.34,225.98,226.05,6358.600882141758,206.3421,206.4242,206.0958,206.1597,6358.6009
2019-05-08 14:15:00,226.13,226.26,226.01,226.11,5753.410606216022,206.2326,206.3512,206.1232,206.2144,5753.4106
2019-05-08 14:20:00,226.16,226.33,226.14,226.14,4650.733408554724,206.26,206.415,206.2418,206.2418,4650.7334
2019-05-08 14:25:00,226.14,226.4,226.06,226.26,5332.854651759155,206.2418,206.4789,206.1688,206.3512,5332.8547
2019-05-08 14:30:00,226.36,226.79,226.28,226.71,3795.261052415632,206.4424,206.8346,206.3694,206.7616,3795.2611
2019-05-08 14:35:00,226.68,226.78,226.53,226.55,5561.596061134475,206.7342,206.8254,206.5974,206.6157,5561.5961
2019-05-08 14:40:00,226.62,226.85,226.58,226.77,3750.1282182787977,206.6795,206.8893,206.643,206.8163,3750.1282
2019-05-08 14:45:00,226.77,226.98,226.64,226.98,7908.503436249872,206.8163,207.0078,206.6978,207.0078,7908.5034
2019-05-08 14:50:00,226.89,226.92,226.82,226.85,7081.751974561494,206.9258,206.9531,206.8619,206.8893,7081.752
2019-05-08 14:55:00,226.81,226.99,226.8,226.99,10335.41901733511,206.8528,207.017,206.8437,207.017,10335.419
2019-05-08 15:00:00,227.0,227.11,226.96,226.99,9794.85075392348,207.0261,207.1264,206.9896,207.017,9794.8508
2019-05-08 15:05:00,227.06,227.21,226.94,227.06,5979.074776900195,207.0808,207.2176,206.9714,207.0808,5979.0748
2019-05-08 15:10:00,227.09,227.45,227.05,227.39,13913.221868909632,207.1082,207.4365,207.0717,207.3818,13913.2219
2019-05-08 15:15:00,227.36,227.94,227.27,227.93,14161.45245666222,207.3544,207.8834,207.2723,207.8743,14161.4525
2019-05-08 15:20:00,227.85,228.14,227.82,227.94,26584.26505282593,207.8013,208.0658,207.7739,207.8834,26584.2651
2019-05-08 15:25:00,227.89,228.12,227.88,228.03,18360.8575238486,207.8378,208.0475,207.8287,207.9655,18360.8575
2019-05-08 15:30:00,228.07,228.11,227.84,227.84,24401.47707457175,208.0019,208.0384,207.7922,207.7922,24401.4771
2019-05-08 15:35:00,227.81,227.88,227.68,227.72,14559.44199405067,207.7648,207.8287,207.6463,207.6827,14559.442
2019-05-08 15:40:00,227.7,227.8,227.59,227.67,25083.59831777618,207.6645,207.7557,207.5642,207.6371,25083.5983
2019-05-08 15:45:00,227.66,227.66,227.09,227.13,29251.2052518207,207.628,207.628,207.1082,207.1447,29251.2053
2019-05-08 15:50:00,227.09,227.31,226.79,227.16,28640.88624474305,207.1082,207.3088,206.8346,207.172,28640.8862
2019-05-08 15:55:00,227.07,227.34,226.54,226.72,70944.71227818237,207.0899,207.3362,206.6066,206.7707,70944.7123
2019-05-09 09:30:00,219.31,219.35,216.92,217.49,88394.70714945122,200.0127,200.0492,197.833,198.3529,88394.7071
2019-05-09 09:35:00,217.9,218.89,217.49,218.02,76656.0672889527,198.7268,199.6297,198.3529,198.8362,76656.0673
2019-05-09 09:40:00,218.21,219.55,218.06,218.42,113082.36742229972,199.0095,200.2316,198.8727,199.2011,113082.3674
2019-05-09 09:45:00,218.39,218.87,217.96,218.5,107779.25941122166,199.1737,199.6115,198.7815,199.274,107779.2594
2019-05-09 09:50:00,218.47,218.64,217.71,217.97,46799.67176120628,199.2467,199.4017,198.5535,198.7906,46799.6718
2019-05-09 09:55:00,218.0,218.74,217.76,218.32,50685.198481895575,198.818,199.4929,198.5991,199.1098,50685.1985
2019-05-09 10:00:00,218.39,218.69,218.01,218.03,31959.175300030773,199.1737,199.4473,198.8271,198.8454,31959.1753
2019-05-09 10:05:00,218.15,218.74,217.93,218.33,29834.8548569084,198.9548,199.4929,198.7542,199.119,29834.8549
2019-05-09 10:10:00,218.25,218.56,217.98,218.23,17939.275823161348,199.046,199.3287,198.7998,199.0278,17939.2758
2019-05-09 10:15:00,218.16,218.63,217.93,218.37,32598.21520155913,198.9639,199.3926,198.7542,199.1554,32598.2152
2019-05-09 10:20:00,218.22,218.68,218.05,218.05,34214.79126064212,199.0186,199.4382,198.8636,198.8636,34214.7913
2019-05-09 10:25:00,218.07,218.13,217.53,217.8,32764.386090881115,198.8818,198.9366,198.3894,198.6356,32764.3861
2019-05-09 10:30:00,217.64,218.04,217.1,217.78,34409.68304441481,198.4897,198.8545,197.9972,198.6174,34409.683
2019-05-09 10:35:00,217.84,218.05,217.55,217.9,33017.74540978562,198.6721,198.8636,198.4076,198.7268,33017.7454
2019-05-09 10:40:00,217.97,218.55,217.76,218.48,29162.991076007795,198.7906,199.3196,198.5991,199.2558,29162.9911
2019-05-09 10:45:00,218.5,218.69,218.16,218.16,50061.54477382296,199.274,199.4473,198.9639,198.9639,50061.5448
2019-05-09 10:50:00,218.3,219.36,218.29,219.07,16746.332957226383,199.0916,200.0583,199.0825,199.7939,16746.333
2019-05-09 10:55:00,219.06,219.49,218.96,219.09,13248.538311621704,199.7847,200.1769,199.6935,199.8121,13248.5383
2019-05-09 11:00:00,219.02,219.51,218.87,218.98,28028.51574520464,199.7483,200.1951,199.6115,199.7118,28028.5157
2019-05-09 11:05:00,219.11,219.29,218.27,218.32,24216.842753102883,199.8303,199.9945,199.0642,199.1098,24216.8428
2019-05-09 11:10:00,218.36,218.69,217.97,218.09,30740.58877833624,199.1463,199.4473,198.7906,198.9001,30740.5888
2019-05-09 11:15:00,218.21,218.63,218.07,218.38,13667.042773617806,199.0095,199.3926,198.8818,199.1646,13667.0428
2019-05-09 11:20:00,218.51,218.53,217.99,218.19,9350.70263616781,199.2831,199.3014,198.8089,198.9913,9350.7026
2019-05-09 11:25:00,218.21,218.48,217.92,218.46,15227.202790029743,199.0095,199.2558,198.745,199.2375,15227.2028
2019-05-09 11:30:00,218.49,219.08,218.41,218.44,22435.1215509283,199.2649,199.803,199.1919,199.2193,22435.1216
2019-05-09 11:35:00,218.4,219.12,218.32,219.03,32522.30998051082,199.1828,199.8395,199.1098,199.7574,32522.31
2019-05-09 11:40:00,219.08,220.16,219.07,219.87,23965.534926659144,199.803,200.7879,199.7939,200.5235,23965.5349
2019-05-09 11:45:00,219.84,220.07,219.43,219.63,23623.96143194173,200.4961,200.7059,200.1222,200.3046,23623.9614
2019-05-09 11:50:00,219.62,219.68,218.9,219.09,40903.68242896707,200.2955,200.3502,199.6388,199.8121,40903.6824
2019-05-09 11:55:00,219.14,219.15,218.63,218.78,9888.193660888295,199.8577,199.8668,199.3926,199.5294,9888.1937
2019-05-09 12:00:00,218.78,219.19,218.78,219.06,9643.040311826851,199.5294,199.9033,199.5294,199.7847,9643.0403
2019-05-09 12:05:00,219.08,219.25,218.73,218.91,17518.71986870448,199.803,199.958,199.4838,199.6479,17518.7199
2019-05-09 12:10:00,218.91,219.06,218.71,218.93,18316.750435942147,199.6479,199.7847,199.4655,199.6662,18316.7504
2019-05-09 12:15:00,218.91,219.57,218.82,219.57,18514.71945840599,199.6479,200.2499,199.5659,200.2499,18514.7195
2019-05-09 12:20:00,219.56,219.93,219.44,219.44,9934.352241255512,200.2407,200.5782,200.1313,200.1313,9934.3522
2019-05-09 12:25:00,219.55,220.42,219.49,220.05,20990.870858549595,200.2316,201.0251,200.1769,200.6876,20990.8709
2019-05-09 12:30:00,220.1,220.19,219.83,220.08,8667.555646732997,200.7332,200.8153,200.487,200.715,8667.5556
2019-05-09 12:35:00,220.08,220.86,219.9,220.57,17488.973228023387,200.715,201.4264,200.5508,201.1619,17488.9732
2019-05-09 12:40:00,220.66,220.99,220.19,220.27,14571.750948815265,201.244,201.5449,200.8153,200.8883,14571.7509
2019-05-09 12:45:00,220.36,220.49,219.61,219.87,8750.641091393989,200.9703,201.0889,200.2863,200.5235,8750.6411
2019-05-09 12:50:00,219.9,220.09,219.69,219.74,10585.701097548466,200.5508,200.7241,200.3593,200.4049,10585.7011
2019-05-09 12:55:00,219.82,220.07,219.69,219.75,9938.455226177044,200.4779,200.7059,200.3593,200.414,9938.4552
2019-05-09 13:00:00,219.87,220.63,219.82,220.37,12913.119294286593,200.5235,201.2166,200.4779,200.9795,12913.1193
2019-05-09 13:05:00,220.4,220.4,220.15,220.24,7222.279208123909,201.0068,201.0068,200.7788,200.8609,7222.2792
2019-05-09 13:10:00,220.29,220.61,220.11,220.59,17566.929941532464,200.9065,201.1984,200.7423,201.1801,17566.9299
2019-05-09 13:15:00,220.66,220.93,220.52,220.82,28553.69781516053,201.244,201.4902,201.1163,201.3899,28553.6978
2019-05-09 13:20:00,220.85,221.04,220.72,221.04,8319.827674633296,201.4172,201.5905,201.2987,201.5905,8319.8277
2019-05-09 13:25:00,221.09,221.42,220.68,220.84,8868.601907887989,201.6361,201.9371,201.2622,201.4081,8868.6019
2019-05-09 13:30:00,220.84,221.06,220.68,220.98,17989.537388450095,201.4081,201.6088,201.2622,201.5358,17989.5374
2019-05-09 13:35:00,220.85,221.18,220.83,221.13,5160.529285054878,201.4172,201.7182,201.399,201.6726,5160.5293
2019-05-09 13:40:00,221.31,221.55,221.19,221.5,7077.648989639963,201.8368,202.0556,201.7273,202.01,7077.649
2019-05-09 13:45:00,221.63,222.59,221.55,222.55,16950.45645707252,202.1286,203.0041,202.0556,202.9676,16950.4565
2019-05-09 13:50:00,222.51,223.09,222.44,222.88,18715.76571956098,202.9312,203.4601,202.8673,203.2686,18715.7657
2019-05-09 13:55:00,222.93,223.15,222.69,222.88,22400.24617909529,203.3142,203.5149,203.0953,203.2686,22400.2462
2019-05-09 14:00:00,222.86,223.18,222.57,223.03,23700.89239922044,203.2504,203.5422,202.9859,203.4054,23700.8924
2019-05-09 14:05:00,223.07,223.12,222.58,223.03,14190.173351112931,203.4419,203.4875,202.995,203.4054,14190.1734
2019-05-09 14:10:00,223.09,223.46,223.07,223.46,27136.11652477177,203.4601,203.7976,203.4419,203.7976,27136.1165
2019-05-09 14:15:00,223.4,224.09,223.4,223.85,9824.597394604574,203.7429,204.3721,203.7429,204.1533,9824.5974
2019-05-09 14:20:00,223.99,224.37,223.36,223.36,16583.239306595548,204.2809,204.6275,203.7064,203.7064,16583.2393
2019-05-09 14:25:00,223.53,223.63,223.08,223.61,16849.933326495026,203.8614,203.9526,203.451,203.9344,16849.9333
2019-05-09 14:30:00,223.53,224.4,223.52,224.27,16115.49902554108,203.8614,204.6549,203.8523,204.5363,16115.499
2019-05-09 14:35:00,224.27,224.36,223.96,224.22,27876.70530310801,204.5363,204.6184,204.2536,204.4907,27876.7053
2019-05-09 14:40:00,224.23,224.89,224.2,224.89,14172.73566519643,204.4998,205.1017,204.4725,205.1017,14172.7357
2019-05-09 14:45:00,224.89,225.3,224.67,225.26,40776.48989639963,205.1017,205.4757,204.9011,205.4392,40776.4899
2019-05-09 14:50:00,225.26,225.7,224.97,225.14,27419.222484357368,205.4392,205.8405,205.1747,205.3298,27419.2225
2019-05-09 14:55:00,225.1,225.2,224.65,224.91,53918.350600061545,205.2933,205.3845,204.8829,205.12,53918.3506
2019-05-09 15:00:00,224.91,224.91,223.56,223.57,26514.51430915992,205.12,205.12,203.8888,203.8979,26514.5143
2019-05-09 15:05:00,223.62,223.73,223.12,223.12,35983.177761821724,203.9435,204.0438,203.4875,203.4875,35983.1778
2019-05-09 15:10:00,223.07,223.65,223.05,223.57,23033.13160324136,203.4419,203.9709,203.4237,203.8979,23033.1316
2019-05-09 15:15:00,223.61,223.68,223.39,223.68,8888.091086265258,203.9344,203.9982,203.7337,203.9982,8888.0911
2019-05-09 15:20:00,223.68,223.93,223.67,223.83,10360.036926864292,203.9982,204.2262,203.9891,204.135,10360.0369
2019-05-09 15:25:00,223.84,224.11,223.75,224.11,12965.432352036103,204.1441,204.3904,204.0621,204.3904,12965.4324
2019-05-09 15:30:00,224.12,224.74,223.91,223.94,25958.559852292543,204.3995,204.9649,204.208,204.2353,25958.5599
2019-05-09 15:35:00,223.95,224.11,223.79,223.93,16968.919889219407,204.2445,204.3904,204.0985,204.2262,16968.9199
2019-05-09 15:40:00,223.9,224.22,223.82,223.94,13245.461072930557,204.1989,204.4907,204.1259,204.2353,13245.4611
2019-05-09 15:45:00,223.97,224.66,223.9,224.41,42468.971176530926,204.2627,204.892,204.1989,204.664,42468.9712
2019-05-09 15:50:00,224.38,224.55,223.9,224.3,42439.22453584983,204.6366,204.7917,204.1989,204.5637,42439.2245
2019-05-09 15:55:00,224.26,224.65,224.04,224.08,86938.14750230793,204.5272,204.8829,204.3265,204.363,86938.1475
2019-05-10 09:30:00,222.54,224.02,220.48,221.45,53273.156221150886,202.9585,204.3083,201.0798,201.9644,53273.1562
2019-05-10 09:35:00,221.69,222.05,220.32,220.93,27678.736280644167,202.1833,202.5116,200.9339,201.4902,27678.7363
2019-05-10 09:40:00,220.81,222.45,220.75,222.12,22148.938352651552,201.3808,202.8764,201.326,202.5755,22148.9384
2019-05-10 09:45:00,222.23,222.55,221.74,222.26,15592.368448045952,202.6758,202.9676,202.2289,202.7032,15592.3684
2019-05-10 09:50:00,222.28,223.45,222.28,223.33,30589.80408247,202.7214,203.7885,202.7214,203.679,30589.8041
2019-05-10 09:55:00,223.59,223.59,222.56,222.56,22057.6469381475,203.9161,203.9161,202.9768,202.9768,22057.6469
2019-05-10 10:00:00,222.46,222.62,221.28,221.33,23708.07262283311,202.8856,203.0315,201.8094,201.855,23708.0726
2019-05-10 10:05:00,221.39,221.65,221.04,221.51,10092.317160734434,201.9097,202.1468,201.5905,202.0192,10092.3172
2019-05-10 10:10:00,221.41,221.41,220.69,220.69,24415.837521797108,201.928,201.928,201.2713,201.2713,24415.8375
2019-05-10 10:15:00,220.76,221.23,220.13,221.21,32014.56559647143,201.3352,201.7638,200.7606,201.7456,32014.5656
2019-05-10 10:20:00,221.18,221.61,221.1,221.2,9599.958970150785,201.7182,202.1104,201.6452,201.7364,9599.959
2019-05-10 10:25:00,221.27,221.34,220.7,220.85,11578.623448558828,201.8003,201.8641,201.2804,201.4172,11578.6234
2019-05-10 10:30:00,220.86,221.03,220.54,220.8,31170.376448866547,201.4264,201.5814,201.1345,201.3716,31170.3764
2019-05-10 10:35:00,220.86,221.05,220.61,220.9,21066.77607959791,201.4264,201.5996,201.1984,201.4628,21066.7761
2019-05-10 10:40:00,220.76,220.92,220.32,220.58,26940.198994768693,201.3352,201.4811,200.9339,201.171,26940.199
2019-05-10 10:45:00,220.59,221.22,220.59,220.81,8968.099292235102,201.1801,201.7547,201.1801,201.3808,8968.0993
2019-05-10 10:50:00,220.82,221.38,220.71,221.26,29926.14627141245,201.3899,201.9006,201.2896,201.7912,29926.1463
2019-05-10 10:55:00,221.19,221.46,220.49,220.68,25794.44045543133,201.7273,201.9736,201.0889,201.2622,25794.4405
2019-05-10 11:00:00,220.67,220.83,219.63,219.63,43506.00061544774,201.2531,201.399,200.3046,200.3046,43506.0006
2019-05-10 11:05:00,219.66,220.16,219.66,219.79,10522.104831264744,200.3319,200.7879,200.3319,200.4505,10522.1048
2019-05-10 11:10:00,219.8,220.02,219.51,219.62,11276.02831059596,200.4596,200.6603,200.1951,200.2955,11276.0283
2019-05-10 11:15:00,219.61,219.88,219.47,219.66,10753.923479331212,200.2863,200.5326,200.1587,200.3319,10753.9235
2019-05-10 11:20:00,219.66,220.48,219.63,220.21,13594.214791260642,200.3319,201.0798,200.3046,200.8335,13594.2148
2019-05-10 11:25:00,220.17,220.25,219.26,219.37,12356.13909118884,200.7971,200.87,199.9671,200.0675,12356.1391
2019-05-10 11:30:00,219.32,219.65,219.05,219.48,14907.169966150374,200.0219,200.3228,199.7756,200.1678,14907.17
2019-05-10 11:35:00,219.5,219.74,219.35,219.6,13282.38793722433,200.186,200.4049,200.0492,200.2772,13282.3879
2019-05-10 11:40:00,219.58,219.58,218.87,219.14,19150.682121243204,200.259,200.259,199.6115,199.8577,19150.6821
2019-05-10 11:45:00,219.07,219.12,218.43,218.51,9562.006359626628,199.7939,199.8395,199.2102,199.2831,9562.0064
2019-05-10 11:50:00,218.56,218.85,217.99,218.66,10390.809313775771,199.3287,199.5932,198.8089,199.4199,10390.8093
2019-05-10 11:55:00,218.69,218.83,217.96,218.36,5333.880397989537,199.4473,199.575,198.7815,199.1463,5333.8804
2019-05-10 12:00:00,218.38,219.25,218.38,219.25,7355.626218073648,199.1646,199.958,199.1646,199.958,7355.6262
2019-05-10 12:05:00,219.2,219.24,218.94,219.17,16176.018053133654,199.9124,199.9489,199.6753,199.8851,16176.0181
2019-05-10 12:10:00,219.21,220.26,219.21,220.11,12746.94840496461,199.9215,200.8791,199.9215,200.7423,12746.9484
2019-05-10 12:15:00,220.09,220.67,219.85,220.52,13470.099497384346,200.7241,201.2531,200.5052,201.1163,13470.0995
2019-05-10 12:20:00,220.42,220.49,220.02,220.06,5810.852395117448,201.0251,201.0889,200.6603,200.6967,5810.8524
2019-05-10 12:25:00,220.1,220.29,219.79,220.13,7005.84675351318,200.7332,200.9065,200.4505,200.7606,7005.8468
2019-05-10 12:30:00,219.93,221.19,219.92,221.19,11259.616370909836,200.5782,201.7273,200.5691,201.7273,11259.6164
2019-05-10 12:35:00,221.17,221.23,220.82,221.01,10627.756692994151,201.7091,201.7638,201.3899,201.5632,10627.7567
2019-05-10 12:40:00,221.06,221.13,220.76,220.88,5851.882244332752,201.6088,201.6726,201.3352,201.4446,5851.8822
2019-05-10 12:45:00,220.89,220.89,220.52,220.66,6299.107600779567,201.4537,201.4537,201.1163,201.244,6299.1076
2019-05-10 12:50:00,220.68,220.96,220.59,220.9,5989.332239204021,201.2622,201.5176,201.1801,201.4628,5989.3322
2019-05-10 12:55:00,220.82,220.9,220.54,220.65,8165.965740075905,201.3899,201.4628,201.1345,201.2348,8165.9657
2019-05-10 13:00:00,220.66,221.32,220.55,221.32,12583.854754333775,201.244,201.8459,201.1436,201.8459,12583.8548
2019-05-10 13:05:00,221.28,221.37,220.98,221.23,15988.306492973636,201.8094,201.8915,201.5358,201.7638,15988.3065
2019-05-10 13:10:00,221.28,221.34,220.95,221.3,8228.536260129244,201.8094,201.8641,201.5084,201.8276,8228.5363
2019-05-10 13:15:00,221.18,221.2,220.81,220.89,31522.20740588778,201.7182,201.7364,201.3808,201.4537,31522.2074
2019-05-10 13:20:00,220.85,220.97,220.5,220.73,16635.55236434506,201.4172,201.5267,201.098,201.3078,16635.5524
2019-05-10 13:25:00,220.81,220.86,220.54,220.71,11448.353677300236,201.3808,201.4264,201.1345,201.2896,11448.3537
2019-05-10 13:30:00,220.71,220.88,220.52,220.76,24336.85506205765,201.2896,201.4446,201.1163,201.3352,24336.8551
2019-05-10 13:35:00,220.69,220.86,220.65,220.74,23751.15396450918,201.2713,201.4264,201.2348,201.3169,23751.154
2019-05-10 13:40:00,220.69,220.93,220.6,220.66,20433.89065545184,201.2713,201.4902,201.1892,201.244,20433.8907
2019-05-10 13:45:00,220.65,221.39,220.64,221.31,10792.901836085752,201.2348,201.9097,201.2257,201.8368,10792.9018
2019-05-10 13:50:00,221.25,221.65,221.24,221.48,8872.70489280952,201.782,202.1468,201.7729,201.9918,8872.7049
2019-05-10 13:55:00,221.53,221.54,221.27,221.35,10786.747358703456,202.0374,202.0465,201.8003,201.8732,10786.7474
2019-05-10 14:00:00,221.4,221.47,221.12,221.24,36477.58744486614,201.9188,201.9827,201.6635,201.7729,36477.5874
2019-05-10 14:05:00,221.22,221.26,220.81,221.0,17387.424351215508,201.7547,201.7912,201.3808,201.554,17387.4244
2019-05-10 14:10:00,221.0,221.05,220.51,220.61,12275.105138988614,201.554,201.5996,201.1071,201.1984,12275.1051
2019-05-10 14:15:00,220.56,220.6,220.33,220.4,15480.56210893425,201.1527,201.1892,200.943,201.0068,15480.5621
2019-05-10 14:20:00,220.42,220.6,220.14,220.28,15487.742332546928,201.0251,201.1892,200.7697,200.8974,15487.7423
2019-05-10 14:25:00,220.34,220.34,220.15,220.22,7212.021745820084,200.9521,200.9521,200.7788,200.8427,7212.0217
2019-05-10 14:30:00,220.26,220.61,220.11,220.5,34130.68006975074,200.8791,201.1984,200.7423,201.098,34130.6801
2019-05-10 14:35:00,220.37,220.38,219.88,220.15,14154.272233049544,200.9795,200.9886,200.5326,200.7788,14154.2722
2019-05-10 14:40:00,220.17,220.19,219.98,220.09,6988.409067596676,200.7971,200.8153,200.6238,200.7241,6988.4091
2019-05-10 14:45:00,220.12,220.38,220.06,220.38,16897.117653092624,200.7515,200.9886,200.6967,200.9886,16897.1177
2019-05-10 14:50:00,220.39,220.74,220.31,220.51,16475.535952405375,200.9977,201.3169,200.9247,201.1071,16475.536
2019-05-10 14:55:00,220.52,220.52,220.07,220.22,18035.69596881732,201.1163,201.1163,200.7059,200.8427,18035.696
2019-05-10 15:00:00,220.31,220.45,219.91,220.21,28197.76387321777,200.9247,201.0524,200.5599,200.8335,28197.7639
2019-05-10 15:05:00,220.2,220.35,219.98,220.04,29225.56159606113,200.8244,200.9612,200.6238,200.6785,29225.5616
2019-05-10 15:10:00,219.99,220.05,219.58,219.85,31687.352548979383,200.6329,200.6876,200.259,200.5052,31687.3525
2019-05-10 15:15:00,219.85,220.53,219.59,220.42,56337.06021130373,200.5052,201.1254,200.2681,201.0251,56337.0602
2019-05-10 15:20:00,220.36,220.68,219.95,220.04,63806.54426094984,200.9703,201.2622,200.5964,200.6785,63806.5443
2019-05-10 15:25:00,219.95,220.04,219.46,219.74,55003.590111806334,200.5964,200.6785,200.1495,200.4049,55003.5901
2019-05-10 15:30:00,219.71,219.71,218.77,218.95,48560.8780387732,200.3775,200.3775,199.5203,199.6844,48560.878
2019-05-10 15:35:00,218.92,219.65,218.83,219.49,41293.46599651246,199.6571,200.3228,199.575,200.1769,41293.466
2019-05-10 15:40:00,219.45,219.53,219.23,219.46,35505.180018463434,200.1404,200.2134,199.9398,200.1495,35505.18
2019-05-10 15:45:00,219.46,219.88,219.25,219.26,75660.0676992512,200.1495,200.5326,199.958,199.9671,75660.0677
2019-05-10 15:50:00,219.29,219.49,219.08,219.49,67882.8597804903,199.9945,200.1769,199.803,200.1769,67882.8598
2019-05-10 15:55:00,219.49,219.86,219.03,219.81,214906.14421992,200.1769,200.5143,199.7574,200.4687,214906.1442
2019-05-13 09:30:00,217.4,219.88,216.92,217.28,103137.75771874038,198.2708,200.5326,197.833,198.1614,103137.7577
2019-05-13 09:35:00,217.44,219.35,217.44,217.79,38384.4496871474,198.3073,200.0492,198.3073,198.6265,38384.4497
2019-05-13 09:40:00,218.08,218.98,217.54,217.62,35722.63821930454,198.891,199.7118,198.3985,198.4714,35722.6382
2019-05-13 09:45:00,217.64,218.38,217.21,218.11,33825.007693096726,198.4897,199.1646,198.0975,198.9183,33825.0077
2019-05-13 09:50:00,217.94,219.19,217.8,219.04,15825.212842342804,198.7633,199.9033,198.6356,199.7665,15825.2128
2019-05-13 09:55:00,218.88,219.51,218.7,219.36,10377.474612780798,199.6206,200.1951,199.4564,200.0583,10377.4746
2019-05-13 10:00:00,219.44,220.05,219.11,219.32,25502.10277977228,200.1313,200.6876,199.8303,200.0219,25502.1028
2019-05-13 10:05:00,219.17,219.37,218.61,219.22,18643.9634834342,199.8851,200.0675,199.3743,199.9307,18643.9635
2019-05-13 10:10:00,219.25,219.53,218.89,219.29,19785.61903785004,199.958,200.2134,199.6297,199.9945,19785.619
2019-05-13 10:15:00,219.32,219.55,219.11,219.55,37152.52846445789,200.0219,200.2316,199.8303,200.2316,37152.5285
2019-05-13 10:20:00,219.47,219.58,219.15,219.44,10068.724997435636,200.1587,200.259,199.8668,200.1313,10068.725
2019-05-13 10:25:00,219.38,219.55,219.24,219.46,9736.38321879167,200.0766,200.2316,199.9489,200.1495,9736.3832
2019-05-13 10:30:00,219.46,220.24,219.27,219.98,13845.52261770438,200.1495,200.8609,199.9763,200.6238,13845.5226
2019-05-13 10:35:00,220.02,220.96,220.02,220.96,8345.47133039286,200.6603,201.5176,200.6603,201.5176,8345.4713
2019-05-13 10:40:00,220.85,221.27,220.67,221.08,8118.781413478305,201.4172,201.8003,201.2531,201.627,8118.7814
2019-05-13 10:45:00,220.99,221.12,220.67,221.02,19214.278387526923,201.5449,201.6635,201.2531,201.5723,19214.2784
2019-05-13 10:50:00,220.87,221.54,220.79,221.48,8164.939993845523,201.4355,202.0465,201.3625,201.9918,8164.94
2019-05-13 10:55:00,221.4,221.76,221.27,221.76,10467.740281054466,201.9188,202.2472,201.8003,202.2472,10467.7403
2019-05-13 11:00:00,221.77,222.08,221.49,221.58,21833.008513693712,202.2563,202.539,202.0009,202.083,21833.0085
2019-05-13 11:05:00,221.62,222.52,221.62,222.32,10810.339522002256,202.1195,202.9403,202.1195,202.7579,10810.3395
2019-05-13 11:10:00,222.3,222.62,222.22,222.27,12037.13201353985,202.7396,203.0315,202.6667,202.7123,12037.132
2019-05-13 11:15:00,222.27,222.3,221.33,221.34,3698.840906759668,202.7123,202.7396,201.855,201.8641,3698.8409
2019-05-13 11:20:00,221.44,221.45,221.12,221.12,6368.858344445584,201.9553,201.9644,201.6635,201.6635,6368.8583
2019-05-13 11:25:00,221.14,221.27,220.87,221.21,30580.57236639655,201.6817,201.8003,201.4355,201.7456,30580.5724
2019-05-13 11:30:00,221.27,221.37,220.79,221.12,12112.01148835778,201.8003,201.8915,201.3625,201.6635,12112.0115
2019-05-13 11:35:00,221.04,221.21,220.61,220.73,6104.215817006872,201.5905,201.7456,201.1984,201.3078,6104.2158
2019-05-13 11:40:00,220.64,220.82,220.26,220.5,5934.967688993743,201.2257,201.3899,200.8791,201.098,5934.9677
2019-05-13 11:45:00,220.4,220.61,220.2,220.21,3726.536054979998,201.0068,201.1984,200.8244,200.8335,3726.5361
2019-05-13 11:50:00,220.17,220.2,219.67,219.74,6330.905733921428,200.7971,200.8244,200.3411,200.4049,6330.9057
2019-05-13 11:55:00,219.64,220.51,219.64,220.48,4546.1072930556975,200.3137,201.1071,200.3137,201.0798,4546.1073
2019-05-13 12:00:00,220.45,220.46,219.66,219.83,4442.506923787055,201.0524,201.0615,200.3319,200.487,4442.5069
2019-05-13 12:05:00,219.77,219.99,219.47,219.47,2281.25961637091,200.4323,200.6329,200.1587,200.1587,2281.2596
2019-05-13 12:10:00,219.49,219.84,219.46,219.73,9165.04256846856,200.1769,200.4961,200.1495,200.3958,9165.0426
2019-05-13 12:15:00,219.72,220.04,219.6,219.85,7975.17694122474,200.3867,200.6785,200.2772,200.5052,7975.1769
2019-05-13 12:20:00,219.85,219.99,219.59,219.64,3489.5886757616163,200.5052,200.6329,200.2681,200.3137,3489.5887
2019-05-13 12:25:00,219.51,219.54,219.26,219.32,16707.35460047184,200.1951,200.2225,199.9671,200.0219,16707.3546
2019-05-13 12:30:00,219.23,219.32,219.05,219.26,4463.021848394707,199.9398,200.0219,199.7756,199.9671,4463.0218
2019-05-13 12:35:00,219.26,219.47,219.21,219.4,4506.103190070777,199.9671,200.1587,199.9215,200.0948,4506.1032
2019-05-13 12:40:00,219.31,219.4,219.11,219.16,4029.1311929428657,200.0127,200.0948,199.8303,199.8759,4029.1312
2019-05-13 12:45:00,219.1,219.63,218.77,219.63,11313.980921120114,199.8212,200.3046,199.5203,200.3046,11313.9809
2019-05-13 12:50:00,219.58,219.64,218.93,218.98,4698.943481382706,200.259,200.3137,199.6662,199.7118,4698.9435
2019-05-13 12:55:00,218.86,218.96,218.61,218.67,9462.508975279516,199.6023,199.6935,199.3743,199.4291,9462.509
2019-05-13 13:00:00,218.63,218.83,218.42,218.46,18168.01723253667,199.3926,199.575,199.2011,199.2375,18168.0172
2019-05-13 13:05:00,218.5,218.69,218.3,218.31,5772.899784593292,199.274,199.4473,199.0916,199.1007,5772.8998
2019-05-13 13:10:00,218.31,218.41,218.16,218.32,8172.1202174582,199.1007,199.1919,198.9639,199.1098,8172.1202
2019-05-13 13:15:00,218.34,218.47,218.05,218.08,7651.0411324238385,199.1281,199.2467,198.8636,198.891,7651.0411
2019-05-13 13:20:00,217.99,218.01,217.8,217.95,18811.16011898656,198.8089,198.8271,198.6356,198.7724,18811.1601
2019-05-13 13:25:00,218.08,218.16,217.7,217.73,6281.669914863062,198.891,198.9639,198.5444,198.5718,6281.6699
2019-05-13 13:30:00,217.76,218.13,217.74,218.03,5850.856498102369,198.5991,198.9366,198.5809,198.8454,5850.8565
2019-05-13 13:35:00,218.09,219.12,218.01,218.77,9413.27315622115,198.9001,199.8395,198.8271,199.5203,9413.2732
2019-05-13 13:40:00,218.84,219.13,218.68,218.92,10138.47574110165,199.5841,199.8486,199.4382,199.6571,10138.4757
2019-05-13 13:45:00,218.91,218.96,218.66,218.7,9976.4078367012,199.6479,199.6935,199.4199,199.4564,9976.4078
2019-05-13 13:50:00,218.65,218.88,218.58,218.88,4102.984921530413,199.4108,199.6206,199.347,199.6206,4102.9849
2019-05-13 13:55:00,218.88,219.19,218.75,219.06,5276.438609088112,199.6206,199.9033,199.502,199.7847,5276.4386
2019-05-13 14:00:00,219.06,219.06,218.82,218.88,3081.3416760693403,199.7847,199.7847,199.5659,199.6206,3081.3417
2019-05-13 14:05:00,218.96,219.3,218.96,219.3,3081.3416760693403,199.6935,200.0036,199.6935,200.0036,3081.3417
2019-05-13 14:10:00,219.28,219.28,218.59,218.64,4339.932300748795,199.9854,199.9854,199.3561,199.4017,4339.9323
2019-05-13 14:15:00,218.65,218.86,218.53,218.65,10490.306698122884,199.4108,199.6023,199.3014,199.4108,10490.3067
2019-05-13 14:20:00,218.74,219.06,218.6,219.04,6257.0520053338805,199.4929,199.7847,199.3652,199.7665,6257.052
2019-05-13 14:25:00,219.03,219.87,219.0,219.55,9786.644784080418,199.7574,200.5235,199.73,200.2316,9786.6448
2019-05-13 14:30:00,219.64,219.64,218.88,218.97,4205.559544568673,200.3137,200.3137,199.6206,199.7027,4205.5595
2019-05-13 14:35:00,219.1,219.82,218.83,218.96,18190.583649605087,199.8212,200.4779,199.575,199.6935,18190.5836
2019-05-13 14:40:00,218.89,219.16,218.38,218.44,7751.564263001333,199.6297,199.8759,199.1646,199.2193,7751.5643
2019-05-13 14:45:00,218.53,219.19,218.47,219.13,6995.589291209354,199.3014,199.9033,199.2467,199.8486,6995.5893
2019-05-13 14:50:00,219.06,219.63,219.03,219.44,7395.63032105857,199.7847,200.3046,199.7574,200.1313,7395.6303
2019-05-13 14:55:00,219.49,219.53,219.23,219.34,5319.519950764181,200.1769,200.2134,199.9398,200.0401,5319.52
2019-05-13 15:00:00,219.15,219.7,218.92,218.93,8386.501179608165,199.8668,200.3684,199.6571,199.6662,8386.5012
2019-05-13 15:05:00,219.02,219.32,218.84,218.89,8723.971689404041,199.7483,200.0219,199.5841,199.6297,8723.9717
2019-05-13 15:10:00,218.92,218.96,218.57,218.6,14442.506923787054,199.6571,199.6935,199.3379,199.3652,14442.5069
2019-05-13 15:15:00,218.61,218.64,218.08,218.19,15586.213970663655,199.3743,199.4017,198.891,198.9913,15586.214
2019-05-13 15:20:00,218.23,218.28,217.78,217.81,16793.51728382398,199.0278,199.0734,198.6174,198.6447,16793.5173
2019-05-13 15:25:00,217.84,218.26,217.77,217.95,26178.06954559442,198.6721,199.0551,198.6082,198.7724,26178.0695
2019-05-13 15:30:00,217.91,217.96,217.68,217.9,19106.57503333675,198.7359,198.7815,198.5262,198.7268,19106.575
2019-05-13 15:35:00,217.89,217.89,217.58,217.67,16265.25797517694,198.7177,198.7177,198.435,198.517,16265.258
2019-05-13 15:40:00,217.7,217.94,217.62,217.62,25996.5124628167,198.5444,198.7633,198.4714,198.4714,25996.5125
2019-05-13 15:45:00,217.7,218.09,217.64,218.0,28749.61534516361,198.5444,198.9001,198.4897,198.818,28749.6153
2019-05-13 15:50:00,217.97,218.21,217.73,218.16,40060.51902759257,198.7906,199.0095,198.5718,198.9639,40060.519
2019-05-13 15:55:00,218.14,218.32,217.87,218.13,60088.2141758129,198.9457,199.1098,198.6994,198.9366,60088.2142
2019-05-14 09:30:00,218.2,220.27,218.2,219.95,66555.54415837521,199.0004,200.8883,199.0004,200.5964,66555.5442
2019-05-14 09:35:00,219.72,220.41,219.71,220.12,9924.094778951689,200.3867,201.0159,200.3775,200.7515,9924.0948
2019-05-14 09:40:00,220.04,221.39,220.04,221.22,18229.562006359625,200.6785,201.9097,200.6785,201.7547,18229.562
2019-05-14 09:45:00,221.21,221.36,219.95,219.97,13136.73197251,201.7456,201.8824,200.5964,200.6147,13136.732
2019-05-14 09:50:00,219.98,220.52,219.84,220.05,26341.16319622525,200.6238,201.1163,200.4961,200.6876,26341.1632
2019-05-14 09:55:00,219.96,219.99,219.24,219.24,5144.117345368755,200.6055,200.6329,199.9489,199.9489,5144.1173
2019-05-14 10:00:00,219.24,219.36,218.84,218.84,10738.537285875474,199.9489,200.0583,199.5841,199.5841,10738.5373
2019-05-14 10:05:00,218.81,218.93,218.59,218.84,9328.136219099397,199.5567,199.6662,199.3561,199.5841,9328.1362
2019-05-14 10:10:00,218.71,219.19,218.43,219.18,10643.142886449892,199.4655,199.9033,199.2102,199.8942,10643.1429
2019-05-14 10:15:00,219.12,219.87,219.01,219.87,10254.385065134886,199.8395,200.5235,199.7391,200.5235,10254.3851
2019-05-14 10:20:00,219.84,219.92,219.54,219.78,8782.439224535849,200.4961,200.5691,200.2225,200.4414,8782.4392
2019-05-14 10:25:00,219.78,220.06,219.48,219.54,11937.634629192737,200.4414,200.6967,200.1678,200.2225,11937.6346
2019-05-14 10:30:00,219.59,219.62,219.03,219.13,10815.46825315417,200.2681,200.2955,199.7574,199.8486,10815.4683
2019-05-14 10:35:00,219.12,219.28,218.94,219.04,4771.77146373987,199.8395,199.9854,199.6753,199.7665,4771.7715
2019-05-14 10:40:00,218.98,219.26,218.87,219.03,6432.454610729305,199.7118,199.9671,199.6115,199.7574,6432.4546
2019-05-14 10:45:00,218.89,218.94,218.35,218.36,8973.228023387013,199.6297,199.6753,199.1372,199.1463,8973.228
2019-05-14 10:50:00,218.35,218.52,218.09,218.48,13556.262180736485,199.1372,199.2923,198.9001,199.2558,13556.2622
2019-05-14 10:55:00,218.59,218.68,218.51,218.6,8370.089239922043,199.3561,199.4382,199.2831,199.3652,8370.0892
2019-05-14 11:00:00,218.48,218.84,218.22,218.25,25915.47851061647,199.2558,199.5841,199.0186,199.046,25915.4785
2019-05-14 11:05:00,218.34,219.23,218.34,218.97,9817.417170991896,199.1281,199.9398,199.1281,199.7027,9817.4172
2019-05-14 11:10:00,218.95,218.95,218.63,218.63,6557.595650835983,199.6844,199.6844,199.3926,199.3926,6557.5957
2019-05-14 11:15:00,218.36,218.44,218.08,218.22,25389.2706944302,199.1463,199.2193,198.891,199.0186,25389.2707
2019-05-14 11:20:00,218.19,219.04,218.1,218.92,14558.416247820289,198.9913,199.7665,198.9092,199.6571,14558.4162
2019-05-14 11:25:00,218.96,219.14,218.72,218.74,2769.514822033029,199.6935,199.8577,199.4747,199.4929,2769.5148
2019-05-14 11:30:00,218.67,218.97,218.61,218.87,8367.012001230894,199.4291,199.7027,199.3743,199.6115,8367.012
2019-05-14 11:35:00,218.96,219.22,218.85,218.89,7323.828084931788,199.6935,199.9307,199.5932,199.6297,7323.8281
2019-05-14 11:40:00,218.86,218.91,218.62,218.7,6795.5687762847465,199.6023,199.6479,199.3835,199.4564,6795.5688
2019-05-14 11:45:00,218.75,218.96,218.52,218.89,10924.197353574726,199.502,199.6935,199.2923,199.6297,10924.1974
2019-05-14 11:50:00,218.85,219.48,218.84,219.24,63636.270386706325,199.5932,200.1678,199.5841,199.9489,63636.2704
2019-05-14 11:55:00,219.27,219.28,219.03,219.1,13476.25397476664,199.9763,199.9854,199.7574,199.8212,13476.254
2019-05-14 12:00:00,219.08,219.08,218.7,218.91,6179.095291824802,199.803,199.803,199.4564,199.6479,6179.0953
2019-05-14 12:05:00,218.87,218.96,218.5,218.56,3179.8133141860703,199.6115,199.6935,199.274,199.3287,3179.8133
2019-05-14 12:10:00,218.62,218.92,218.54,218.78,4026.053954251718,199.3835,199.6571,199.3105,199.5294,4026.054
2019-05-14 12:15:00,218.88,218.88,218.38,218.41,8633.706021130372,199.6206,199.6206,199.1646,199.1919,8633.706
2019-05-14 12:20:00,218.4,218.49,218.23,218.38,5786.234485588265,199.1828,199.2649,199.0278,199.1646,5786.2345
2019-05-14 12:25:00,218.41,218.53,218.38,218.47,2591.034977946456,199.1919,199.3014,199.1646,199.2467,2591.035
2019-05-14 12:30:00,218.46,218.68,218.43,218.53,4671.248333162375,199.2375,199.4382,199.2102,199.3014,4671.2483
2019-05-14 12:35:00,218.57,218.57,218.27,218.46,8110.5754436352445,199.3379,199.3379,199.0642,199.2375,8110.5754
2019-05-14 12:40:00,218.54,218.58,218.46,218.55,8868.601907887989,199.3105,199.347,199.2375,199.3196,8868.6019
2019-05-14 12:45:00,218.56,218.67,218.46,218.56,4334.803569596882,199.3287,199.4291,199.2375,199.3287,4334.8036
2019-05-14 12:50:00,218.53,218.56,218.26,218.46,2716.1760180531337,199.3014,199.3287,199.0551,199.2375,2716.176
2019-05-14 12:55:00,218.46,218.49,218.12,218.12,4740.999076828392,199.2375,199.2649,198.9274,198.9274,4740.9991
2019-05-14 13:00:00,218.15,218.69,218.02,218.58,6557.595650835983,198.9548,199.4473,198.8362,199.347,6557.5957
2019-05-14 13:05:00,218.61,218.72,218.42,218.43,5673.402400246179,199.3743,199.4747,199.2011,199.2102,5673.4024
2019-05-14 13:10:00,218.42,218.48,218.24,218.48,4513.283413683455,199.2011,199.2558,199.0369,199.2558,4513.2834
2019-05-14 13:15:00,218.48,218.52,218.29,218.34,2974.6640681095496,199.2558,199.2923,199.0825,199.1281,2974.6641
2019-05-14 13:20:00,218.34,218.49,218.3,218.49,8618.319827674633,199.1281,199.2649,199.0916,199.2649,8618.3198
2019-05-14 13:25:00,218.53,218.56,218.36,218.36,2186.89096317571,199.3014,199.3287,199.1463,199.1463,2186.891
2019-05-14 13:30:00,218.4,218.89,218.37,218.73,40900.60519027592,199.1828,199.6297,199.1554,199.4838,40900.6052
2019-05-14 13:35:00,218.76,218.86,218.59,218.84,6954.559441994051,199.5111,199.6023,199.3561,199.5841,6954.5594
2019-05-14 13:40:00,218.8,219.03,218.75,218.87,13355.215919581497,199.5476,199.7574,199.502,199.6115,13355.2159
2019-05-14 13:45:00,218.86,218.96,218.85,218.96,2154.067083803467,199.6023,199.6935,199.5932,199.6935,2154.0671
2019-05-14 13:50:00,218.92,219.0,218.78,218.87,5799.569186583239,199.6571,199.73,199.5294,199.6115,5799.5692
2019-05-14 13:55:00,218.86,218.9,218.48,218.48,4456.867371012411,199.6023,199.6388,199.2558,199.2558,4456.8674
2019-05-14 14:00:00,218.44,218.54,218.19,218.39,7959.790747769001,199.2193,199.3105,198.9913,199.1737,7959.7907
2019-05-14 14:05:00,218.39,218.69,218.35,218.58,7358.703456764796,199.1737,199.4473,199.1372,199.347,7358.7035
2019-05-14 14:10:00,218.67,218.7,218.33,218.33,28524.97692070981,199.4291,199.4564,199.119,199.119,28524.9769
2019-05-14 14:15:00,218.31,218.62,218.31,218.62,4323.520361062673,199.1007,199.3835,199.1007,199.3835,4323.5204
2019-05-14 14:20:00,218.73,219.11,218.73,219.0,3460.8677813109034,199.4838,199.8303,199.4838,199.73,3460.8678
2019-05-14 14:25:00,219.02,219.02,218.71,218.86,22458.7137142271,199.7483,199.7483,199.4655,199.6023,22458.7137
2019-05-14 14:30:00,218.74,218.81,218.54,218.75,9094.26607857216,199.4929,199.5567,199.3105,199.502,9094.2661
2019-05-14 14:35:00,218.71,218.87,218.68,218.76,2372.5510308749613,199.4655,199.6115,199.4382,199.5111,2372.551
2019-05-14 14:40:00,218.83,219.04,218.8,218.92,13512.155092830031,199.575,199.7665,199.5476,199.6571,13512.1551
2019-05-14 14:45:00,218.88,218.96,218.53,218.66,5436.455021027798,199.6206,199.6935,199.3014,199.4199,5436.455
2019-05-14 14:50:00,218.67,218.67,218.25,218.25,5525.694943071084,199.4291,199.4291,199.046,199.046,5525.6949
2019-05-14 14:55:00,218.28,218.63,218.27,218.63,3735.767771053441,199.0734,199.3926,199.0642,199.3926,3735.7678
2019-05-14 15:00:00,218.61,218.86,218.48,218.79,20692.378705508258,199.3743,199.6023,199.2558,199.5385,20692.3787
2019-05-14 15:05:00,218.82,218.92,218.72,218.89,22825.93086470407,199.5659,199.6571,199.4747,199.6297,22825.9309
2019-05-14 15:10:00,218.88,218.88,218.36,218.41,7039.696379115807,199.6206,199.6206,199.1463,199.1919,7039.6964
2019-05-14 15:15:00,218.38,218.58,218.32,218.58,5593.394194276336,199.1646,199.347,199.1098,199.347,5593.3942
2019-05-14 15:20:00,218.59,218.83,218.59,218.77,4534.82408452149,199.3561,199.575,199.3561,199.5203,4534.8241
2019-05-14 15:25:00,218.74,218.8,218.62,218.63,6702.22586931993,199.4929,199.5476,199.3835,199.3926,6702.2259
2019-05-14 15:30:00,218.55,218.62,218.0,218.06,16536.05497999795,199.3196,199.3835,198.818,198.8727,16536.055
2019-05-14 15:35:00,218.1,218.2,217.84,218.06,12642.322289465586,198.9092,199.0004,198.6721,198.8727,12642.3223
2019-05-14 15:40:00,218.11,218.3,218.09,218.12,6104.215817006872,198.9183,199.0916,198.9001,198.9274,6104.2158
2019-05-14 15:45:00,218.12,218.24,217.8,218.15,7179.19786644784,198.9274,199.0369,198.6356,198.9548,7179.1979
2019-05-14 15:50:00,217.94,218.0,217.68,217.91,15854.959483023898,198.7633,198.818,198.5262,198.7359,15854.9595
2019-05-14 15:55:00,217.97,218.06,217.19,217.31,80440.04513283413,198.7906,198.8727,198.0793,198.1887,80440.0451
2019-05-15 09:30:00,216.5,217.35,215.91,216.92,28031.59298389578,197.45,198.2252,196.9119,197.833,28031.593
2019-05-15 09:35:00,217.11,218.36,216.67,218.36,22987.99876910452,198.0063,199.1463,197.605,199.1463,22987.9988
2019-05-15 09:40:00,218.38,219.37,218.37,218.48,33773.720381577594,199.1646,200.0675,199.1554,199.2558,33773.7204
2019-05-15 09:45:00,218.56,219.19,218.38,218.52,39404.0414401477,199.3287,199.9033,199.1646,199.2923,39404.0414
2019-05-15 09:50:00,218.29,218.29,218.01,218.23,4205.559544568673,199.0825,199.0825,198.8271,199.0278,4205.5595
2019-05-15 09:55:00,218.38,218.51,218.01,218.01,15826.238588573186,199.1646,199.2831,198.8271,198.8271,15826.2386
2019-05-15 10:00:00,218.09,218.55,218.09,218.33,17933.121345779055,198.9001,199.3196,198.9001,199.119,17933.1213
2019-05-15 10:05:00,218.44,218.54,217.81,218.17,11263.719355831368,199.2193,199.3105,198.6447,198.973,11263.7194
2019-05-15 10:10:00,218.1,219.56,217.87,219.38,19851.26679659452,198.9092,200.2407,198.6994,200.0766,19851.2668
2019-05-15 10:15:00,219.41,219.42,218.84,218.87,11913.016719663554,200.1039,200.1131,199.5841,199.6115,11913.0167
2019-05-15 10:20:00,218.74,219.06,218.46,218.56,11769.41224740999,199.4929,199.7847,199.2375,199.3287,11769.4122
2019-05-15 10:25:00,218.79,219.01,218.64,218.94,10170.273874243512,199.5385,199.7391,199.4017,199.6753,10170.2739
2019-05-15 10:30:00,218.94,219.05,218.6,218.83,46928.91578623448,199.6753,199.7756,199.3652,199.575,46928.9158
2019-05-15 10:35:00,218.87,218.88,218.22,218.29,7110.472869012207,199.6115,199.6206,199.0186,199.0825,7110.4729
2019-05-15 10:40:00,218.59,219.2,218.54,218.97,24892.809518925016,199.3561,199.9124,199.3105,199.7027,24892.8095
2019-05-15 10:45:00,219.01,219.02,218.48,218.68,25415.940096420145,199.7391,199.7483,199.2558,199.4382,25415.9401
2019-05-15 10:50:00,218.86,219.86,218.75,219.84,13217.765924710226,199.6023,200.5143,199.502,200.4961,13217.7659
2019-05-15 10:55:00,219.92,219.97,219.7,219.84,13885.5267206893,200.5691,200.6147,200.3684,200.4961,13885.5267
2019-05-15 11:00:00,219.81,220.23,219.67,220.03,11446.302184839473,200.4687,200.8518,200.3411,200.6694,11446.3022
2019-05-15 11:05:00,219.96,219.97,219.47,219.54,19957.94440455432,200.6055,200.6147,200.1587,200.2225,19957.9444
2019-05-15 11:10:00,219.47,219.65,219.18,219.56,17659.247102266898,200.1587,200.3228,199.8942,200.2407,17659.2471
2019-05-15 11:15:00,219.57,219.74,219.38,219.63,10731.357062262796,200.2499,200.4049,200.0766,200.3046,10731.3571
2019-05-15 11:20:00,219.6,220.43,219.59,219.96,9812.288439839984,200.2772,201.0342,200.2681,200.6055,9812.2884
2019-05-15 11:25:00,220.09,220.42,220.09,220.33,5921.632987998769,200.7241,201.0251,200.7241,200.943,5921.633
2019-05-15 11:30:00,220.39,221.11,220.39,221.0,18491.12729510719,200.9977,201.6544,200.9977,201.554,18491.1273
2019-05-15 11:35:00,220.94,220.94,220.14,220.36,9121.961226792491,201.4993,201.4993,200.7697,200.9703,9121.9612
2019-05-15 11:40:00,220.31,220.31,220.11,220.26,7386.398604985126,200.9247,200.9247,200.7423,200.8791,7386.3986
2019-05-15 11:45:00,220.23,220.5,219.89,220.5,21549.90255410812,200.8518,201.098,200.5417,201.098,21549.9026
2019-05-15 11:50:00,220.45,221.11,220.25,221.11,19325.058980408245,201.0524,201.6544,200.87,201.6544,19325.059
2019-05-15 11:55:00,221.08,221.16,220.74,220.86,9845.112319212229,201.627,201.7,201.3169,201.4264,9845.1123
2019-05-15 12:00:00,220.86,221.19,220.81,221.19,14664.068109549697,201.4264,201.7273,201.3808,201.7273,14664.0681
2019-05-15 12:05:00,221.2,221.49,221.08,221.43,12753.102882346906,201.7364,202.0009,201.627,201.9462,12753.1029
2019-05-15 12:10:00,221.39,221.44,221.02,221.18,10019.48917837727,201.9097,201.9553,201.5723,201.7182,10019.4892
2019-05-15 12:15:00,221.08,221.11,220.61,220.64,16865.319519950765,201.627,201.6544,201.1984,201.2257,16865.3195
2019-05-15 12:20:00,220.49,220.77,220.46,220.49,3228.023387014053,201.0889,201.3443,201.0615,201.0889,3228.0234
2019-05-15 12:25:00,220.57,220.77,220.57,220.75,3191.0965227202787,201.1619,201.3443,201.1619,201.326,3191.0965
2019-05-15 12:30:00,220.7,220.77,220.36,220.44,6291.927377166889,201.2804,201.3443,200.9703,201.0433,6291.9274
2019-05-15 12:35:00,220.44,220.5,220.32,220.46,5094.881526310391,201.0433,201.098,200.9339,201.0615,5094.8815
2019-05-15 12:40:00,220.48,220.51,220.19,220.43,6645.809826648887,201.0798,201.1071,200.8153,201.0342,6645.8098
2019-05-15 12:45:00,220.51,220.7,220.51,220.59,3734.742024823058,201.1071,201.2804,201.1071,201.1801,3734.742
2019-05-15 12:50:00,220.56,220.64,220.34,220.38,2155.0928300338496,201.1527,201.2257,200.9521,200.9886,2155.0928
2019-05-15 12:55:00,220.37,220.37,219.99,220.21,6295.004615858036,200.9795,200.9795,200.6329,200.8335,6295.0046
2019-05-15 13:00:00,220.26,220.38,220.18,220.23,10579.546620166171,200.8791,200.9886,200.8062,200.8518,10579.5466
2019-05-15 13:05:00,220.24,220.24,219.74,219.75,10451.328341368346,200.8609,200.8609,200.4049,200.414,10451.3283
2019-05-15 13:10:00,219.86,219.89,219.65,219.7,6475.535952405375,200.5143,200.5417,200.3228,200.3684,6475.536
2019-05-15 13:15:00,219.66,219.83,219.65,219.79,4286.593496768899,200.3319,200.487,200.3228,200.4505,4286.5935
2019-05-15 13:20:00,219.75,219.87,219.73,219.87,5083.598317776182,200.414,200.5235,200.3958,200.5235,5083.5983
2019-05-15 13:25:00,219.88,219.89,219.71,219.85,6440.660580572366,200.5326,200.5417,200.3775,200.5052,6440.6606
2019-05-15 13:30:00,219.85,219.88,219.74,219.85,8912.70899579444,200.5052,200.5326,200.4049,200.5052,8912.709
2019-05-15 13:35:00,219.85,220.01,219.75,219.99,31408.349574315314,200.5052,200.6511,200.414,200.6329,31408.3496
2019-05-15 13:40:00,220.03,220.03,219.61,219.65,11638.116729921016,200.6694,200.6694,200.2863,200.3228,11638.1167
2019-05-15 13:45:00,219.7,219.9,219.7,219.79,5393.373679351728,200.3684,200.5508,200.3684,200.4505,5393.3737
2019-05-15 13:50:00,219.81,219.84,219.67,219.7,5035.3882449482,200.4687,200.4961,200.3411,200.3684,5035.3882
2019-05-15 13:55:00,219.83,220.0,219.77,219.99,10738.537285875474,200.487,200.642,200.4323,200.6329,10738.5373
2019-05-15 14:00:00,219.99,220.28,219.99,220.17,4778.951687352549,200.6329,200.8974,200.6329,200.7971,4778.9517
2019-05-15 14:05:00,220.11,220.13,219.73,219.82,6363.729613293671,200.7423,200.7606,200.3958,200.4779,6363.7296
2019-05-15 14:10:00,219.92,220.14,219.92,219.94,6823.263924505077,200.5691,200.7697,200.5691,200.5873,6823.2639
2019-05-15 14:15:00,219.93,220.1,219.81,220.1,10670.838034670222,200.5782,200.7332,200.4687,200.7332,10670.838
2019-05-15 14:20:00,220.16,220.27,220.09,220.27,4319.417376141142,200.7879,200.8883,200.7241,200.8883,4319.4174
2019-05-15 14:25:00,220.28,220.33,219.98,220.09,11637.090983690634,200.8974,200.943,200.6238,200.7241,11637.091
2019-05-15 14:30:00,220.16,220.46,220.16,220.4,7756.692994153246,200.7879,201.0615,200.7879,201.0068,7756.693
2019-05-15 14:35:00,220.45,220.47,220.15,220.16,9892.296645809824,201.0524,201.0707,200.7788,200.7879,9892.2966
2019-05-15 14:40:00,220.13,220.33,220.06,220.33,4795.363627038671,200.7606,200.943,200.6967,200.943,4795.3636
2019-05-15 14:45:00,220.37,220.65,220.35,220.64,4467.1248333162375,200.9795,201.2348,200.9612,201.2257,4467.1248
2019-05-15 14:50:00,220.65,220.69,220.06,220.12,7942.353061852497,201.2348,201.2713,200.6967,200.7515,7942.3531
2019-05-15 14:55:00,220.13,220.18,219.84,219.84,6600.6769925120525,200.7606,200.8062,200.4961,200.4961,6600.677
2019-05-15 15:00:00,219.92,219.93,219.59,219.65,7448.969125038465,200.5691,200.5782,200.2681,200.3228,7448.9691
2019-05-15 15:05:00,219.61,219.84,219.53,219.64,13709.098369063491,200.2863,200.4961,200.2134,200.3137,13709.0984
2019-05-15 15:10:00,219.61,219.69,219.49,219.65,8624.474305056929,200.2863,200.3593,200.1769,200.3228,8624.4743
2019-05-15 15:15:00,219.67,219.69,219.55,219.68,14389.168119807158,200.3411,200.3593,200.2316,200.3502,14389.1681
2019-05-15 15:20:00,219.8,220.05,219.67,220.05,11027.797722843368,200.4596,200.6876,200.3411,200.6876,11027.7977
2019-05-15 15:25:00,220.07,220.17,219.95,220.03,10376.448866550414,200.7059,200.7971,200.5964,200.6694,10376.4489
2019-05-15 15:30:00,219.98,220.02,219.82,219.91,10719.048107498204,200.6238,200.6603,200.4779,200.5599,10719.0481
2019-05-15 15:35:00,219.95,219.99,219.84,219.95,11627.85926761719,200.5964,200.6329,200.4961,200.5964,11627.8593
2019-05-15 15:40:00,219.89,219.91,219.67,219.85,14601.497589496355,200.5417,200.5599,200.3411,200.5052,14601.4976
2019-05-15 15:45:00,219.85,219.85,219.71,219.78,15680.582623858856,200.5052,200.5052,200.3775,200.4414,15680.5826
2019-05-15 15:50:00,219.74,220.03,219.67,219.99,30253.359318904502,200.4049,200.6694,200.3411,200.6329,30253.3593
2019-05-15 15:55:00,220.0,220.02,219.7,219.76,44934.8651143707,200.642,200.6603,200.3684,200.4231,44934.8651
2019-05-16 09:30:00,219.84,221.68,219.65,220.18,41088.31675043594,200.4961,202.1742,200.3228,200.8062,41088.3168
2019-05-16 09:35:00,220.27,220.81,220.0,220.71,43119.2942865935,200.8883,201.3808,200.642,201.2896,43119.2943
2019-05-16 09:40:00,220.81,220.86,218.88,219.07,23891.6811980716,201.3808,201.4264,199.6206,199.7939,23891.6812
2019-05-16 09:45:00,219.35,219.96,219.24,219.81,8947.584367627449,200.0492,200.6055,199.9489,200.4687,8947.5844
2019-05-16 09:50:00,219.71,220.17,219.45,220.08,3213.6629397886963,200.3775,200.7971,200.1404,200.715,3213.6629
2019-05-16 09:55:00,220.22,220.71,220.07,220.39,16779.156836598624,200.8427,201.2896,200.7059,200.9977,16779.1568
2019-05-16 10:00:00,220.52,220.74,220.31,220.53,11919.171197045853,201.1163,201.3169,200.9247,201.1254,11919.1712
2019-05-16 10:05:00,220.54,220.71,220.38,220.49,17655.144117345368,201.1345,201.2896,200.9886,201.0889,17655.1441
2019-05-16 10:10:00,220.42,220.59,220.33,220.48,10430.813416760691,201.0251,201.1801,200.943,201.0798,10430.8134
2019-05-16 10:15:00,220.48,220.81,220.42,220.77,16097.035593394194,201.0798,201.3808,201.0251,201.3443,16097.0356
2019-05-16 10:20:00,220.77,221.35,220.77,221.22,11706.841727356652,201.3443,201.8732,201.3443,201.7547,11706.8417
2019-05-16 10:25:00,221.2,221.77,221.19,221.54,9953.841419632785,201.7364,202.2563,201.7273,202.0465,9953.8414
2019-05-16 10:30:00,221.54,222.02,221.54,221.89,24494.81998153657,202.0465,202.4843,202.0465,202.3657,24494.82
2019-05-16 10:35:00,221.85,221.93,221.47,221.52,10024.617909529185,202.3292,202.4022,201.9827,202.0283,10024.6179
2019-05-16 10:40:00,221.56,221.74,221.54,221.74,10083.08544466099,202.0648,202.2289,202.0465,202.2289,10083.0854
2019-05-16 10:45:00,221.67,221.71,221.35,221.43,12179.710739563032,202.1651,202.2016,201.8732,201.9462,12179.7107
2019-05-16 10:50:00,221.44,221.44,220.98,221.03,20401.0667760796,201.9553,201.9553,201.5358,201.5814,20401.0668
2019-05-16 10:55:00,221.1,221.4,221.03,221.4,17298.184429172223,201.6452,201.9188,201.5814,201.9188,17298.1844
2019-05-16 11:00:00,221.28,221.72,221.28,221.62,10711.867883885528,201.8094,202.2107,201.8094,202.1195,10711.8679
2019-05-16 11:05:00,221.56,222.05,221.55,221.92,8973.228023387013,202.0648,202.5116,202.0556,202.3931,8973.228
2019-05-16 11:10:00,221.97,222.23,221.97,222.11,6681.7109447122775,202.4387,202.6758,202.4387,202.5664,6681.7109
2019-05-16 11:15:00,222.12,222.26,221.92,222.02,9024.515334906144,202.5755,202.7032,202.3931,202.4843,9024.5153
2019-05-16 11:20:00,221.97,221.97,221.69,221.69,4282.490511847369,202.4387,202.4387,202.1833,202.1833,4282.4905
2019-05-16 11:25:00,221.58,221.78,221.51,221.51,7487.947481793004,202.083,202.2654,202.0192,202.0192,7487.9475
2019-05-16 11:30:00,221.54,221.61,221.45,221.48,8299.312750025643,202.0465,202.1104,201.9644,201.9918,8299.3128
2019-05-16 11:35:00,221.55,221.71,221.49,221.63,12927.47974151195,202.0556,202.2016,202.0009,202.1286,12927.4797
2019-05-16 11:40:00,221.62,221.77,221.54,221.75,26345.266181146784,202.1195,202.2563,202.0465,202.238,26345.2662
2019-05-16 11:45:00,221.79,221.81,221.46,221.58,6352.446404759462,202.2745,202.2928,201.9736,202.083,6352.4464
2019-05-16 11:50:00,221.58,221.87,221.39,221.82,34457.89311724279,202.083,202.3475,201.9097,202.3019,34457.8931
2019-05-16 11:55:00,221.82,221.82,221.21,221.25,9755.87239716894,202.3019,202.3019,201.7456,201.782,9755.8724
2019-05-16 12:00:00,221.28,221.4,221.16,221.38,9366.08882962355,201.8094,201.9188,201.7,201.9006,9366.0888
2019-05-16 12:05:00,221.4,221.69,221.35,221.5,34853.83116217048,201.9188,202.1833,201.8732,202.01,34853.8312
2019-05-16 12:10:00,221.55,221.86,221.44,221.83,13572.674120422607,202.0556,202.3384,201.9553,202.311,13572.6741
2019-05-16 12:15:00,221.85,222.31,221.85,222.27,5225.151297568981,202.3292,202.7488,202.3292,202.7123,5225.1513
2019-05-16 12:20:00,222.28,222.28,221.61,221.66,26883.78295209765,202.7214,202.7214,202.1104,202.156,26883.783
2019-05-16 12:25:00,221.71,221.73,221.53,221.53,3025.95137962868,202.2016,202.2198,202.0374,202.0374,3025.9514
2019-05-16 12:30:00,221.47,221.68,221.3,221.59,7422.299723048517,201.9827,202.1742,201.8276,202.0921,7422.2997
2019-05-16 12:35:00,221.59,221.63,221.3,221.37,15437.48076725818,202.0921,202.1286,201.8276,201.8915,15437.4808
2019-05-16 12:40:00,221.35,221.55,221.34,221.48,2982.8700379526103,201.8732,202.0556,201.8641,201.9918,2982.87
2019-05-16 12:45:00,221.51,221.53,221.24,221.29,4948.199815365679,202.0192,202.0374,201.7729,201.8185,4948.1998
2019-05-16 12:50:00,221.3,221.54,221.29,221.51,5569.802030977536,201.8276,202.0465,201.8185,202.0192,5569.802
2019-05-16 12:55:00,221.52,221.56,221.44,221.46,2844.394296850959,202.0283,202.0648,201.9553,201.9736,2844.3943
2019-05-16 13:00:00,221.48,221.55,221.29,221.43,5300.030772386911,201.9918,202.0556,201.8185,201.9462,5300.0308
2019-05-16 13:05:00,221.4,221.65,221.39,221.57,4671.248333162375,201.9188,202.1468,201.9097,202.0739,4671.2483
2019-05-16 13:10:00,221.62,221.72,221.57,221.57,3073.13570622628,202.1195,202.2107,202.0739,202.0739,3073.1357
2019-05-16 13:15:00,221.57,221.67,221.51,221.67,4191.199097343317,202.0739,202.1651,202.0192,202.1651,4191.1991
2019-05-16 13:20:00,221.62,221.87,221.62,221.68,6119.602010462611,202.1195,202.3475,202.1195,202.1742,6119.602
2019-05-16 13:25:00,221.67,221.75,221.62,221.62,4410.708790645194,202.1651,202.238,202.1195,202.1195,4410.7088
2019-05-16 13:30:00,221.62,221.79,221.59,221.63,6143.194173761412,202.1195,202.2745,202.0921,202.1286,6143.1942
2019-05-16 13:35:00,221.59,221.7,221.42,221.44,4577.905426197559,202.0921,202.1924,201.9371,201.9553,4577.9054
2019-05-16 13:40:00,221.39,221.69,221.39,221.63,3837.316647861319,201.9097,202.1833,201.9097,202.1286,3837.3166
2019-05-16 13:45:00,221.61,221.69,221.29,221.39,12418.70961124218,202.1104,202.1833,201.8185,201.9097,12418.7096
2019-05-16 13:50:00,221.34,221.49,221.14,221.24,19441.994050671863,201.8641,202.0009,201.6817,201.7729,19441.9941
2019-05-16 13:55:00,221.13,221.16,220.96,221.15,3245.461072930557,201.6726,201.7,201.5176,201.6908,3245.4611
2019-05-16 14:00:00,221.04,221.14,220.57,220.68,20664.683557287924,201.5905,201.6817,201.1619,201.2622,20664.6836
2019-05-16 14:05:00,220.73,220.89,220.69,220.73,9223.510103600369,201.3078,201.4537,201.2713,201.3078,9223.5101
2019-05-16 14:10:00,220.73,220.91,220.67,220.81,14058.87783362396,201.3078,201.472,201.2531,201.3808,14058.8778
2019-05-16 14:15:00,220.92,221.11,220.64,220.64,8001.846343214688,201.4811,201.6544,201.2257,201.2257,8001.8463
2019-05-16 14:20:00,220.64,220.81,220.52,220.76,16501.17960816494,201.2257,201.3808,201.1163,201.3352,16501.1796
2019-05-16 14:25:00,220.78,220.81,220.56,220.66,11505.795466201662,201.3534,201.3808,201.1527,201.244,11505.7955
2019-05-16 14:30:00,220.65,220.69,220.33,220.45,8516.770950866756,201.2348,201.2713,200.943,201.0524,8516.771
2019-05-16 14:35:00,220.43,220.81,220.29,220.73,39390.70673915273,201.0342,201.3808,200.9065,201.3078,39390.7067
2019-05-16 14:40:00,220.71,220.81,220.5,220.7,20139.501487332032,201.2896,201.3808,201.098,201.2804,20139.5015
2019-05-16 14:45:00,220.81,220.81,220.34,220.81,23261.87301261668,201.3808,201.3808,200.9521,201.3808,23261.873
2019-05-16 14:50:00,220.75,220.79,220.55,220.55,4845.625192327418,201.326,201.3625,201.1436,201.1436,4845.6252
2019-05-16 14:55:00,220.49,220.77,220.42,220.68,3592.163298799877,201.0889,201.3443,201.0251,201.2622,3592.1633
2019-05-16 15:00:00,220.72,220.73,220.54,220.57,6418.094163503949,201.2987,201.3078,201.1345,201.1619,6418.0942
2019-05-16 15:05:00,220.58,220.71,220.39,220.56,9379.423530618524,201.171,201.2896,200.9977,201.1527,9379.4235
2019-05-16 15:10:00,220.56,220.79,220.55,220.75,45390.296440660575,201.1527,201.3625,201.1436,201.326,45390.2964
2019-05-16 15:15:00,220.68,220.68,220.51,220.62,5436.455021027798,201.2622,201.2622,201.1071,201.2075,5436.455
2019-05-16 15:20:00,220.66,220.81,220.57,220.81,11904.810749820494,201.244,201.3808,201.1619,201.3808,11904.8107
2019-05-16 15:25:00,220.79,220.81,220.74,220.81,12552.056621191916,201.3625,201.3808,201.3169,201.3808,12552.0566
2019-05-16 15:30:00,220.79,220.81,220.65,220.78,8413.170581598113,201.3625,201.3808,201.2348,201.3534,8413.1706
2019-05-16 15:35:00,220.81,220.81,220.23,220.27,11132.423838342394,201.3808,201.3808,200.8518,200.8883,11132.4238
2019-05-16 15:40:00,220.22,220.22,219.61,219.61,11541.696584265052,200.8427,200.8427,200.2863,200.2863,11541.6966
2019-05-16 15:45:00,219.63,219.88,219.58,219.86,16116.524771771465,200.3046,200.5326,200.259,200.5143,16116.5248
2019-05-16 15:50:00,219.82,220.23,219.73,220.1,27572.058672684376,200.4779,200.8518,200.3958,200.7332,27572.0587
2019-05-16 15:55:00,219.99,220.47,219.93,220.31,59634.83434198379,200.6329,201.0707,200.5782,200.9247,59634.8343
2019-05-17 09:30:00,218.31,219.69,218.28,218.65,49707.66232434096,199.1007,200.3593,199.0734,199.4108,49707.6623
2019-05-17 09:35:00,219.22,220.03,219.22,219.91,4102.984921530413,199.9307,200.6694,199.9307,200.5599,4102.9849
2019-05-17 09:40:00,219.99,220.39,219.5,219.68,2975.689814339932,200.6329,200.9977,200.186,200.3502,2975.6898
2019-05-17 09:45:00,219.69,220.25,219.69,219.95,3121.345779054262,200.3593,200.87,200.3593,200.5964,3121.3458
2019-05-17 09:50:00,219.92,220.49,219.74,220.11,13141.860703661914,200.5691,201.0889,200.4049,200.7423,13141.8607
2019-05-17 09:55:00,220.02,220.06,219.5,219.81,7318.699353779874,200.6603,200.6967,200.186,200.4687,7318.6994
2019-05-17 10:00:00,219.71,219.86,219.49,219.58,10263.61678120833,200.3775,200.5143,200.1769,200.259,10263.6168
2019-05-17 10:05:00,219.7,219.88,219.28,219.84,4041.440147707457,200.3684,200.5326,199.9854,200.4961,4041.4401
2019-05-17 10:10:00,219.73,220.12,219.33,219.34,12409.477895168737,200.3958,200.7515,200.031,200.0401,12409.4779
2019-05-17 10:15:00,219.21,219.92,218.99,219.92,3567.545389270694,199.9215,200.5691,199.7209,200.5691,3567.5454
2019-05-17 10:20:00,220.04,220.88,219.95,220.82,4566.62221766335,200.6785,201.4446,200.5964,201.3899,4566.6222
2019-05-17 10:25:00,220.79,221.25,220.64,220.69,6563.750128218278,201.3625,201.782,201.2257,201.2713,6563.7501
2019-05-17 10:30:00,220.85,220.91,220.31,220.37,4014.770745717509,201.4172,201.472,200.9247,200.9795,4014.7707
2019-05-17 10:35:00,220.3,220.42,220.03,220.15,4395.322597189455,200.9156,201.0251,200.6694,200.7788,4395.3226
2019-05-17 10:40:00,220.22,220.81,220.21,220.8,6275.515437480767,200.8427,201.3808,200.8335,201.3716,6275.5154
2019-05-17 10:45:00,220.81,221.35,220.77,221.31,29419.427633603445,201.3808,201.8732,201.3443,201.8368,29419.4276
2019-05-17 10:50:00,221.38,221.75,221.29,221.67,14003.4875371833,201.9006,202.238,201.8185,202.1651,14003.4875
2019-05-17 10:55:00,221.78,222.2,221.78,222.18,4962.560262591035,202.2654,202.6484,202.2654,202.6302,4962.5603
2019-05-17 11:00:00,222.18,222.38,222.11,222.3,25844.70202072008,202.6302,202.8126,202.5664,202.7396,25844.702
2019-05-17 11:05:00,222.32,222.76,222.32,222.62,6769.925120525182,202.7579,203.1592,202.7579,203.0315,6769.9251
2019-05-17 11:10:00,222.74,222.87,222.37,222.61,16195.507231510925,203.1409,203.2595,202.8035,203.0224,16195.5072
2019-05-17 11:15:00,222.63,222.73,222.47,222.73,7903.374705097958,203.0406,203.1318,202.8947,203.1318,7903.3747
2019-05-17 11:20:00,222.72,222.76,222.61,222.61,3130.5774951277053,203.1227,203.1592,203.0224,203.0224,3130.5775
2019-05-17 11:25:00,222.6,222.74,222.6,222.66,2884.3983998358804,203.0132,203.1409,203.0132,203.068,2884.3984
2019-05-17 11:30:00,222.65,222.65,222.28,222.63,16678.63370602113,203.0588,203.0588,202.7214,203.0406,16678.6337
2019-05-17 11:35:00,222.6,222.66,222.21,222.41,11993.024925633395,203.0132,203.068,202.6576,202.84,11993.0249
2019-05-17 11:40:00,222.26,222.5,222.23,222.39,6575.033336752487,202.7032,202.922,202.6758,202.8217,6575.0333
2019-05-17 11:45:00,222.36,222.68,222.31,222.32,5451.8412144835365,202.7944,203.0862,202.7488,202.7579,5451.8412
2019-05-17 11:50:00,222.35,222.68,222.23,222.68,6080.623653708072,202.7852,203.0862,202.6758,203.0862,6080.6237
2019-05-17 11:55:00,222.67,222.71,222.47,222.71,5774.951277054057,203.0771,203.1136,202.8947,203.1136,5774.9513
2019-05-17 12:00:00,222.6,222.75,222.4,222.49,6131.910965227203,203.0132,203.15,202.8308,202.9129,6131.911
2019-05-17 12:05:00,222.45,222.45,222.11,222.29,4784.080418504462,202.8764,202.8764,202.5664,202.7305,4784.0804
2019-05-17 12:10:00,222.24,222.39,222.18,222.25,33104.93383936814,202.6849,202.8217,202.6302,202.694,33104.9338
2019-05-17 12:15:00,222.22,222.53,222.07,222.27,16263.206482716176,202.6667,202.9494,202.5299,202.7123,16263.2065
2019-05-17 12:20:00,222.31,222.47,222.26,222.3,6583.239306595548,202.7488,202.8947,202.7032,202.7396,6583.2393
2019-05-17 12:25:00,222.3,222.4,222.2,222.22,11739.665606728897,202.7396,202.8308,202.6484,202.6667,11739.6656
2019-05-17 12:30:00,222.22,222.46,221.98,222.01,10439.019386603752,202.6667,202.8856,202.4478,202.4752,10439.0194
2019-05-17 12:35:00,222.03,222.03,221.83,221.93,4588.162888501384,202.4934,202.4934,202.311,202.4022,4588.1629
2019-05-17 12:40:00,221.98,222.41,221.94,222.41,4781.003179813314,202.4478,202.84,202.4113,202.84,4781.0032
2019-05-17 12:45:00,222.34,222.35,222.07,222.13,3059.8010052313057,202.7761,202.7852,202.5299,202.5846,3059.801
2019-05-17 12:50:00,222.12,222.12,221.74,221.74,4205.559544568673,202.5755,202.5755,202.2289,202.2289,4205.5595
2019-05-17 12:55:00,221.79,221.96,221.77,221.79,4949.225561596061,202.2745,202.4296,202.2563,202.2745,4949.2256
2019-05-17 13:00:00,221.79,222.04,221.68,221.92,3897.8356754538927,202.2745,202.5025,202.1742,202.3931,3897.8357
2019-05-17 13:05:00,222.01,222.29,221.98,222.23,5128.731151913016,202.4752,202.7305,202.4478,202.6758,5128.7312
2019-05-17 13:10:00,222.26,222.37,222.12,222.25,3349.0614421992,202.7032,202.8035,202.5755,202.694,3349.0614
2019-05-17 13:15:00,222.2,222.31,222.18,222.23,2722.3304954354294,202.6484,202.7488,202.6302,202.6758,2722.3305
2019-05-17 13:20:00,222.28,222.69,222.27,222.61,4109.139398912709,202.7214,203.0953,202.7123,203.0224,4109.1394
2019-05-17 13:25:00,222.54,222.62,222.42,222.42,4615.858036721715,202.9585,203.0315,202.8491,202.8491,4615.858
2019-05-17 13:30:00,222.41,222.89,222.3,222.89,11775.566724792288,202.84,203.2777,202.7396,203.2777,11775.5667
2019-05-17 13:35:00,222.86,223.08,222.84,222.91,7691.045235408759,203.2504,203.451,203.2321,203.296,7691.0452
2019-05-17 13:40:00,222.95,223.15,222.76,222.9,7531.028823469073,203.3325,203.5149,203.1592,203.2869,7531.0288
2019-05-17 13:45:00,222.9,223.19,222.84,223.04,8661.401169350702,203.2869,203.5513,203.2321,203.4145,8661.4012
2019-05-17 13:50:00,223.04,223.38,222.95,223.25,10564.160426710432,203.4145,203.7246,203.3325,203.6061,10564.1604
2019-05-17 13:55:00,223.25,223.48,223.17,223.43,9730.228741409375,203.6061,203.8158,203.5331,203.7702,9730.2287
2019-05-17 14:00:00,223.45,223.59,223.32,223.59,15540.05539029644,203.7885,203.9161,203.6699,203.9161,15540.0554
2019-05-17 14:05:00,223.55,223.56,223.23,223.24,7510.513898861422,203.8797,203.8888,203.5878,203.5969,7510.5139
2019-05-17 14:10:00,223.27,223.35,223.18,223.23,13276.233459842037,203.6243,203.6973,203.5422,203.5878,13276.2335
2019-05-17 14:15:00,223.23,223.36,223.14,223.31,22230.99805108216,203.5878,203.7064,203.5057,203.6608,22230.9981
2019-05-17 14:20:00,223.27,223.6,223.27,223.53,14136.83454713304,203.6243,203.9253,203.6243,203.8614,14136.8345
2019-05-17 14:25:00,223.54,223.68,223.49,223.67,35632.37255103087,203.8705,203.9982,203.8249,203.9891,35632.3726
2019-05-17 14:30:00,223.61,223.66,223.44,223.51,17534.10606216022,203.9344,203.98,203.7793,203.8432,17534.1061
2019-05-17 14:35:00,223.53,223.62,223.37,223.52,16651.964304031182,203.8614,203.9435,203.7155,203.8523,16651.9643
2019-05-17 14:40:00,223.49,223.66,223.37,223.66,12963.38085957534,203.8249,203.98,203.7155,203.98,12963.3809
2019-05-17 14:45:00,223.67,223.73,223.56,223.72,23637.29613293671,203.9891,204.0438,203.8888,204.0347,23637.2961
2019-05-17 14:50:00,223.73,223.81,223.61,223.63,6387.321776592471,204.0438,204.1168,203.9344,203.9526,6387.3218
2019-05-17 14:55:00,223.62,224.02,223.6,223.94,13041.337573084418,203.9435,204.3083,203.9253,204.2353,13041.3376
2019-05-17 15:00:00,223.94,223.94,223.11,223.12,19544.568673710124,204.2353,204.2353,203.4784,203.4875,19544.5687
2019-05-17 15:05:00,223.07,223.09,222.59,222.59,11643.24546107293,203.4419,203.4601,203.0041,203.0041,11643.2455
2019-05-17 15:10:00,222.53,222.59,222.23,222.51,30257.462303826032,202.9494,203.0041,202.6758,202.9312,30257.4623
2019-05-17 15:15:00,222.41,222.49,222.25,222.44,6418.094163503949,202.84,202.9129,202.694,202.8673,6418.0942
2019-05-17 15:20:00,222.53,222.84,222.4,222.84,16858.139296338086,202.9494,203.2321,202.8308,203.2321,16858.1393
2019-05-17 15:25:00,222.82,223.13,222.74,222.98,18378.295209765103,203.2139,203.4966,203.1409,203.3598,18378.2952
2019-05-17 15:30:00,222.9,222.98,222.65,222.98,37644.88665504154,203.2869,203.3598,203.0588,203.3598,37644.8867
2019-05-17 15:35:00,222.96,223.08,222.8,222.86,26667.35049748692,203.3416,203.451,203.1957,203.2504,26667.3505
2019-05-17 15:40:00,222.84,223.43,222.75,223.4,33176.73607549492,203.2321,203.7702,203.15,203.7429,33176.7361
2019-05-17 15:45:00,223.34,223.45,223.06,223.26,28733.203405477485,203.6881,203.7885,203.4328,203.6152,28733.2034
2019-05-17 15:50:00,223.23,223.48,223.09,223.09,52271.00215406708,203.5878,203.8158,203.4601,203.4601,52271.0022
2019-05-17 15:55:00,223.13,223.45,222.67,222.67,225094.8815263104,203.4966,203.7885,203.0771,203.0771,225094.8815
2019-05-20 09:30:00,221.92,222.86,221.54,222.85,20808.28802954149,202.3931,203.2504,202.0465,203.2413,20808.288
2019-05-20 09:35:00,222.85,222.89,222.16,222.85,24547.13303928608,203.2413,203.2777,202.612,203.2413,24547.133
2019-05-20 09:40:00,222.72,223.26,222.51,222.64,6364.755359524053,203.1227,203.6152,202.9312,203.0497,6364.7554
2019-05-20 09:45:00,222.75,223.26,222.64,223.09,15170.786747358705,203.15,203.6152,203.0497,203.4601,15170.7867
2019-05-20 09:50:00,222.96,223.18,222.64,223.02,12406.400656477586,203.3416,203.5422,203.0497,203.3963,12406.4007
2019-05-20 09:55:00,223.0,223.97,222.86,223.73,40464.66304236332,203.3781,204.2627,203.2504,204.0438,40464.663
2019-05-20 10:00:00,223.61,223.74,223.13,223.56,20823.67422299723,203.9344,204.0529,203.4966,203.8888,20823.6742
2019-05-20 10:05:00,223.74,224.15,223.6,224.05,8051.082162273054,204.0529,204.4269,203.9253,204.3357,8051.0822
2019-05-20 10:10:00,223.88,224.18,223.66,223.93,7509.488152631039,204.1806,204.4542,203.98,204.2262,7509.4882
2019-05-20 10:15:00,223.94,224.09,223.79,223.79,18201.866858139296,204.2353,204.3721,204.0985,204.0985,18201.8669
2019-05-20 10:20:00,223.68,224.23,223.65,224.21,12432.044312237153,203.9982,204.4998,203.9709,204.4816,12432.0443
2019-05-20 10:25:00,224.26,224.61,224.19,224.23,5265.155400553903,204.5272,204.8464,204.4633,204.4998,5265.1554
2019-05-20 10:30:00,224.21,224.96,224.12,224.96,33403.42599240947,204.4816,205.1656,204.3995,205.1656,33403.426
2019-05-20 10:35:00,224.85,224.95,224.44,224.55,5968.817314596368,205.0653,205.1565,204.6913,204.7917,5968.8173
2019-05-20 10:40:00,224.47,224.65,224.41,224.54,12482.3058775259,204.7187,204.8829,204.664,204.7825,12482.3059
2019-05-20 10:45:00,224.48,224.71,224.34,224.43,8255.205662119191,204.7278,204.9376,204.6001,204.6822,8255.2057
2019-05-20 10:50:00,224.42,224.71,224.35,224.64,20216.432454610727,204.6731,204.9376,204.6093,204.8737,20216.4325
2019-05-20 10:55:00,224.66,224.83,224.52,224.71,20412.349984613807,204.892,205.047,204.7643,204.9376,20412.35
2019-05-20 11:00:00,224.78,224.88,224.65,224.73,9134.270181557082,205.0014,205.0926,204.8829,204.9558,9134.2702
2019-05-20 11:05:00,224.75,224.8,224.61,224.61,10334.39327110473,204.9741,205.0197,204.8464,204.8464,10334.3933
2019-05-20 11:10:00,224.5,224.71,224.45,224.45,3164.427120730332,204.7461,204.9376,204.7005,204.7005,3164.4271
2019-05-20 11:15:00,224.4,224.61,224.19,224.3,12422.812596163709,204.6549,204.8464,204.4633,204.5637,12422.8126
2019-05-20 11:20:00,224.29,224.3,224.02,224.3,7513.591137552569,204.5545,204.5637,204.3083,204.5637,7513.5911
2019-05-20 11:25:00,224.24,224.47,223.96,224.05,6676.582213560365,204.5089,204.7187,204.2536,204.3357,6676.5822
2019-05-20 11:30:00,224.1,224.3,223.85,224.11,9802.030977536157,204.3813,204.5637,204.1533,204.3904,9802.031
2019-05-20 11:35:00,223.9,223.9,223.24,223.24,3639.347625397476,204.1989,204.1989,203.5969,203.5969,3639.3476
2019-05-20 11:40:00,223.24,223.76,223.18,223.76,4888.706534003487,203.5969,204.0712,203.5422,204.0712,4888.7065
2019-05-20 11:45:00,223.82,224.03,223.69,223.69,5231.305774951277,204.1259,204.3174,204.0073,204.0073,5231.3058
2019-05-20 11:50:00,223.66,223.85,223.45,223.64,3050.5692891578624,203.98,204.1533,203.7885,203.9617,3050.5693
2019-05-20 11:55:00,223.67,223.67,223.19,223.4,3934.7625397476654,203.9891,203.9891,203.5513,203.7429,3934.7625
2019-05-20 12:00:00,223.26,223.45,223.17,223.24,5957.53410606216,203.6152,203.7885,203.5331,203.5969,5957.5341
2019-05-20 12:05:00,223.23,223.32,223.14,223.28,7940.301569391732,203.5878,203.6699,203.5057,203.6334,7940.3016
2019-05-20 12:10:00,223.28,223.6,223.23,223.51,5539.029644066058,203.6334,203.9253,203.5878,203.8432,5539.0296
2019-05-20 12:15:00,223.59,223.81,223.53,223.55,5148.220330290286,203.9161,204.1168,203.8614,203.8797,5148.2203
2019-05-20 12:20:00,223.53,223.65,223.33,223.47,4229.151707867473,203.8614,203.9709,203.679,203.8067,4229.1517
2019-05-20 12:25:00,223.28,223.33,222.98,223.02,12206.38014155298,203.6334,203.679,203.3598,203.3963,12206.3801
2019-05-20 12:30:00,223.09,223.4,223.0,223.25,18729.100420555955,203.4601,203.7429,203.3781,203.6061,18729.1004
2019-05-20 12:35:00,223.25,223.91,223.24,223.91,7225.356446815058,203.6061,204.208,203.5969,204.208,7225.3564
2019-05-20 12:40:00,223.89,223.89,223.48,223.54,6606.831469894348,204.1897,204.1897,203.8158,203.8705,6606.8315
2019-05-20 12:45:00,223.52,223.75,223.46,223.55,4728.690122063801,203.8523,204.0621,203.7976,203.8797,4728.6901
2019-05-20 12:50:00,223.71,223.71,223.42,223.42,3590.111806339112,204.0256,204.0256,203.7611,203.7611,3590.1118
2019-05-20 12:55:00,223.45,223.45,223.13,223.18,5633.3982972612575,203.7885,203.7885,203.4966,203.5422,5633.3983
2019-05-20 13:00:00,223.13,223.32,223.07,223.08,8235.716483741922,203.4966,203.6699,203.4419,203.451,8235.7165
2019-05-20 13:05:00,223.1,223.38,223.09,223.25,19821.520155913426,203.4693,203.7246,203.4601,203.6061,19821.5202
2019-05-20 13:10:00,223.3,223.64,223.28,223.64,17878.756795568777,203.6517,203.9617,203.6334,203.9617,17878.7568
2019-05-20 13:15:00,223.66,223.68,223.5,223.54,4639.450200020515,203.98,203.9982,203.8341,203.8705,4639.4502
2019-05-20 13:20:00,223.56,223.62,223.36,223.44,4258.898348548569,203.8888,203.9435,203.7064,203.7793,4258.8983
2019-05-20 13:25:00,223.54,223.59,223.41,223.59,3897.8356754538927,203.8705,203.9161,203.752,203.9161,3897.8357
2019-05-20 13:30:00,223.53,223.75,223.47,223.6,10585.701097548466,203.8614,204.0621,203.8067,203.9253,10585.7011
2019-05-20 13:35:00,223.54,223.78,223.43,223.69,4884.603549081957,203.8705,204.0894,203.7702,204.0073,4884.6035
2019-05-20 13:40:00,223.68,223.77,223.63,223.68,3769.6173966560673,203.9982,204.0803,203.9526,203.9982,3769.6174
2019-05-20 13:45:00,223.65,223.88,223.6,223.83,4042.46589393784,203.9709,204.1806,203.9253,204.135,4042.4659
2019-05-20 13:50:00,223.79,223.8,223.57,223.75,6041.645296953533,204.0985,204.1077,203.8979,204.0621,6041.6453
2019-05-20 13:55:00,223.72,223.84,223.71,223.84,3692.686429377372,204.0347,204.1441,204.0256,204.1441,3692.6864
2019-05-20 14:00:00,223.83,223.96,223.64,223.75,15283.61883270079,204.135,204.2536,203.9617,204.0621,15283.6188
2019-05-20 14:05:00,223.71,223.82,223.68,223.74,6051.902759257359,204.0256,204.1259,203.9982,204.0529,6051.9028
2019-05-20 14:10:00,223.77,223.85,223.71,223.76,6485.793414709201,204.0803,204.1533,204.0256,204.0712,6485.7934
2019-05-20 14:15:00,223.76,223.88,223.68,223.75,10990.870858549595,204.0712,204.1806,203.9982,204.0621,10990.8709
2019-05-20 14:20:00,223.77,223.86,223.62,223.64,12115.088727048927,204.0803,204.1624,203.9435,203.9617,12115.0887
2019-05-20 14:25:00,223.64,223.99,223.5,223.54,12718.227510513898,203.9617,204.2809,203.8341,203.8705,12718.2275
2019-05-20 14:30:00,223.54,223.54,223.22,223.34,5249.769207098164,203.8705,203.8705,203.5787,203.6881,5249.7692
2019-05-20 14:35:00,223.11,223.15,222.85,222.91,18771.15601600164,203.4784,203.5149,203.2413,203.296,18771.156
2019-05-20 14:40:00,222.86,223.21,222.77,223.14,10289.260436967894,203.2504,203.5696,203.1683,203.5057,10289.2604
2019-05-20 14:45:00,223.2,223.2,222.67,222.67,7852.087393578829,203.5605,203.5605,203.0771,203.0771,7852.0874
2019-05-20 14:50:00,222.73,222.73,222.26,222.47,7688.993742947994,203.1318,203.1318,202.7032,202.8947,7688.9937
2019-05-20 14:55:00,222.47,222.67,222.35,222.55,10498.512667965944,202.8947,203.0771,202.7852,202.9676,10498.5127
2019-05-20 15:00:00,222.55,222.61,222.35,222.43,5752.384859985639,202.9676,203.0224,202.7852,202.8582,5752.3849
2019-05-20 15:05:00,222.41,222.78,222.38,222.55,7865.422094573802,202.84,203.1774,202.8126,202.9676,7865.4221
2019-05-20 15:10:00,222.55,222.6,222.33,222.57,9715.868294184018,202.9676,203.0132,202.767,202.9859,9715.8683
2019-05-20 15:15:00,222.59,222.83,222.54,222.78,6154.47738229562,203.0041,203.223,202.9585,203.1774,6154.4774
2019-05-20 15:20:00,222.71,222.81,222.54,222.66,10843.1634013745,203.1136,203.2048,202.9585,203.068,10843.1634
2019-05-20 15:25:00,222.63,223.34,222.59,223.34,32002.25664170684,203.0406,203.6881,203.0041,203.6881,32002.2566
2019-05-20 15:30:00,223.29,223.38,223.16,223.19,18796.799671761204,203.6425,203.7246,203.524,203.5513,18796.7997
2019-05-20 15:35:00,223.19,223.61,223.16,223.61,23707.04687660273,203.5513,203.9344,203.524,203.9344,23707.0469
2019-05-20 15:40:00,223.61,223.63,223.31,223.54,18094.163503949123,203.9344,203.9526,203.6608,203.8705,18094.1635
2019-05-20 15:45:00,223.47,223.76,223.38,223.48,37305.3646527849,203.8067,204.0712,203.7246,203.8158,37305.3647
2019-05-20 15:50:00,223.46,223.82,223.22,223.81,47684.890758026464,203.7976,204.1259,203.5787,204.1168,47684.8908
2019-05-20 15:55:00,223.81,223.89,223.55,223.57,85662.11919171197,204.1168,204.1897,203.8797,203.8979,85662.1192
2019-05-21 09:30:00,224.75,226.12,224.75,225.91,18963.99630731357,204.9741,206.2235,204.9741,206.032,18963.9963
2019-05-21 09:35:00,225.94,226.91,225.86,226.82,12425.889834854856,206.0594,206.944,205.9864,206.8619,12425.8898
2019-05-21 09:40:00,227.0,227.45,226.5,227.11,17367.93517283824,207.0261,207.4365,206.5701,207.1264,17367.9352
2019-05-21 09:45:00,226.99,227.36,226.59,227.3,14575.853933736793,207.017,207.3544,206.6522,207.2997,14575.8539
2019-05-21 09:50:00,227.41,228.3,227.03,228.3,36205.76469381475,207.4,208.2117,207.0534,208.2117,36205.7647
2019-05-21 09:55:00,228.28,228.61,228.04,228.48,33712.17560775464,208.1935,208.4944,207.9746,208.3759,33712.1756
2019-05-21 10:00:00,228.49,229.02,228.31,228.84,24348.13827059185,208.385,208.8683,208.2208,208.7042,24348.1383
2019-05-21 10:05:00,228.94,229.32,228.78,228.97,27343.31726330905,208.7954,209.142,208.6495,208.8227,27343.3173
2019-05-21 10:10:00,228.94,229.25,228.79,229.16,17360.75494922556,208.7954,209.0781,208.6586,208.996,17360.7549
2019-05-21 10:15:00,229.09,229.19,228.78,229.19,30446.19961021643,208.9322,209.0234,208.6495,209.0234,30446.1996
2019-05-21 10:20:00,229.16,229.33,228.66,229.01,9694.327623345984,208.996,209.1511,208.54,208.8592,9694.3276
2019-05-21 10:25:00,229.07,229.08,228.58,229.05,17482.81875064109,208.9139,208.9231,208.4671,208.8957,17482.8188
2019-05-21 10:30:00,229.09,229.1,228.65,228.79,15162.580777515645,208.9322,208.9413,208.5309,208.6586,15162.5808
2019-05-21 10:35:00,228.88,229.1,228.71,228.92,16220.125141040106,208.7407,208.9413,208.5856,208.7771,16220.1251
2019-05-21 10:40:00,228.91,229.12,228.75,228.96,5436.455021027798,208.768,208.9595,208.6221,208.8136,5436.455
2019-05-21 10:45:00,229.01,229.21,228.47,229.16,32024.82305877526,208.8592,209.0416,208.3667,208.996,32024.8231
2019-05-21 10:50:00,229.1,229.14,228.7,228.7,4287.619242999282,208.9413,208.9778,208.5765,208.5765,4287.6192
2019-05-21 10:55:00,228.74,229.27,228.6,229.19,17767.976202687456,208.613,209.0963,208.4853,209.0234,17767.9762
2019-05-21 11:00:00,229.2,229.22,228.27,228.28,11720.176428351626,209.0325,209.0507,208.1843,208.1935,11720.1764
2019-05-21 11:05:00,228.16,228.16,227.64,227.68,5141.040106677608,208.084,208.084,207.6098,207.6463,5141.0401
2019-05-21 11:10:00,227.68,227.68,227.31,227.54,16381.167299210174,207.6463,207.6463,207.3088,207.5186,16381.1673
2019-05-21 11:15:00,227.52,227.89,227.44,227.44,9588.675761616576,207.5003,207.8378,207.4274,207.4274,9588.6758
2019-05-21 11:20:00,227.41,228.23,227.24,228.21,15701.097548466509,207.4,208.1479,207.245,208.1296,15701.0975
2019-05-21 11:25:00,228.19,228.3,228.0,228.1,10474.920504667143,208.1114,208.2117,207.9381,208.0293,10474.9205
2019-05-21 11:30:00,228.05,228.31,227.99,228.18,12643.348035695968,207.9837,208.2208,207.929,208.1023,12643.348
2019-05-21 11:35:00,228.11,228.5,228.11,228.5,7077.648989639963,208.0384,208.3941,208.0384,208.3941,7077.649
2019-05-21 11:40:00,228.51,228.51,228.13,228.43,14327.623345984202,208.4032,208.4032,208.0567,208.3303,14327.6233
2019-05-21 11:45:00,228.36,228.45,228.27,228.34,7538.209047081752,208.2664,208.3485,208.1843,208.2482,7538.209
2019-05-21 11:50:00,228.31,228.51,228.14,228.51,11351.93353164427,208.2208,208.4032,208.0658,208.4032,11351.9335
2019-05-21 11:55:00,228.58,228.58,227.9,227.92,12103.80551851472,208.4671,208.4671,207.8469,207.8651,12103.8055
2019-05-21 12:00:00,227.97,228.16,227.84,227.88,8513.693712175607,207.9107,208.084,207.7922,207.8287,8513.6937
2019-05-21 12:05:00,228.03,228.31,227.96,228.31,9208.12391014463,207.9655,208.2208,207.9016,208.2208,9208.1239
2019-05-21 12:10:00,228.35,228.53,228.27,228.42,5795.4662016617085,208.2573,208.4215,208.1843,208.3211,5795.4662
2019-05-21 12:15:00,228.44,228.54,228.27,228.41,10594.93281362191,208.3394,208.4306,208.1843,208.312,10594.9328
2019-05-21 12:20:00,228.46,228.51,228.34,228.39,4697.917735152323,208.3576,208.4032,208.2482,208.2938,4697.9177
2019-05-21 12:25:00,228.35,228.52,228.31,228.42,6770.950866755565,208.2573,208.4123,208.2208,208.3211,6770.9509
2019-05-21 12:30:00,228.43,228.49,228.34,228.37,8934.249666632475,208.3303,208.385,208.2482,208.2755,8934.2497
2019-05-21 12:35:00,228.36,228.46,228.22,228.46,24883.57780285157,208.2664,208.3576,208.1387,208.3576,24883.5778
2019-05-21 12:40:00,228.44,228.48,228.1,228.13,4923.581905836496,208.3394,208.3759,208.0293,208.0567,4923.5819
2019-05-21 12:45:00,228.13,228.16,227.73,228.07,6667.350497486921,208.0567,208.084,207.6919,208.0019,6667.3505
2019-05-21 12:50:00,228.02,228.21,227.97,228.21,4595.343112114063,207.9563,208.1296,207.9107,208.1296,4595.3431
2019-05-21 12:55:00,228.19,228.26,228.14,228.22,4104.010667760796,208.1114,208.1752,208.0658,208.1387,4104.0107
2019-05-21 13:00:00,228.17,228.74,228.17,228.58,6011.898656272438,208.0931,208.613,208.0931,208.4671,6011.8987
2019-05-21 13:05:00,228.51,228.55,228.44,228.51,6287.824392245359,208.4032,208.4397,208.3394,208.4032,6287.8244
2019-05-21 13:10:00,228.44,228.64,228.43,228.54,12308.95476459124,208.3394,208.5218,208.3303,208.4306,12308.9548
2019-05-21 13:15:00,228.55,228.75,228.41,228.75,4828.187506410914,208.4397,208.6221,208.312,208.6221,4828.1875
2019-05-21 13:20:00,228.75,228.8,228.59,228.71,4897.938250076931,208.6221,208.6677,208.4762,208.5856,4897.9383
2019-05-21 13:25:00,228.74,229.0,228.69,228.9,11206.27756692994,208.613,208.8501,208.5674,208.7589,11206.2776
2019-05-21 13:30:00,228.9,229.04,228.74,228.99,9238.896297056108,208.7589,208.8866,208.613,208.841,9238.8963
2019-05-21 13:35:00,228.95,228.96,228.81,228.9,12768.489075802649,208.8045,208.8136,208.6768,208.7589,12768.4891
2019-05-21 13:40:00,228.92,229.04,228.85,229.0,7342.291517078675,208.7771,208.8866,208.7133,208.8501,7342.2915
2019-05-21 13:45:00,228.97,229.05,228.92,229.05,8613.19109652272,208.8227,208.8957,208.7771,208.8957,8613.1911
2019-05-21 13:50:00,228.98,229.05,228.91,228.93,7552.569494307108,208.8319,208.8957,208.768,208.7863,7552.5695
2019-05-21 13:55:00,228.97,229.29,228.97,229.1,15176.941224740998,208.8227,209.1146,208.8227,208.9413,15176.9412
2019-05-21 14:00:00,229.1,229.34,229.05,229.3,8411.119089137346,208.9413,209.1602,208.8957,209.1237,8411.1191
2019-05-21 14:05:00,229.26,229.31,229.07,229.1,5436.455021027798,209.0872,209.1328,208.9139,208.9413,5436.455
2019-05-21 14:10:00,229.12,229.16,229.01,229.16,16379.115806749409,208.9595,208.996,208.8592,208.996,16379.1158
2019-05-21 14:15:00,229.12,229.22,228.88,228.91,9040.927274592266,208.9595,209.0507,208.7407,208.768,9040.9273
2019-05-21 14:20:00,228.87,228.97,228.81,228.84,9011.18063391117,208.7315,208.8227,208.6768,208.7042,9011.1806
2019-05-21 14:25:00,228.85,229.04,228.84,228.99,6873.525489793825,208.7133,208.8866,208.7042,208.841,6873.5255
2019-05-21 14:30:00,229.0,229.0,228.83,228.85,5612.883372653605,208.8501,208.8501,208.6951,208.7133,5612.8834
2019-05-21 14:35:00,228.85,228.86,228.56,228.6,7705.405682634116,208.7133,208.7224,208.4488,208.4853,7705.4057
2019-05-21 14:40:00,228.52,228.6,228.33,228.5,7748.487024310185,208.4123,208.4853,208.2391,208.3941,7748.487
2019-05-21 14:45:00,228.56,228.56,228.18,228.18,2582.829008103395,208.4488,208.4488,208.1023,208.1023,2582.829
2019-05-21 14:50:00,228.14,228.22,228.07,228.16,12905.939070673914,208.0658,208.1387,208.0019,208.084,12905.9391
2019-05-21 14:55:00,228.13,228.19,228.0,228.0,7299.210175402605,208.0567,208.1114,207.9381,207.9381,7299.2102
2019-05-21 15:00:00,228.04,228.26,227.93,228.11,14602.52333572674,207.9746,208.1752,207.8743,208.0384,14602.5233
2019-05-21 15:05:00,228.11,228.24,228.07,228.22,11349.882039183503,208.0384,208.157,208.0019,208.1387,11349.882
2019-05-21 15:10:00,228.22,228.45,228.14,228.45,8195.712380757,208.1387,208.3485,208.0658,208.3485,8195.7124
2019-05-21 15:15:00,228.4,228.55,228.39,228.51,11995.076418094162,208.3029,208.4397,208.2938,208.4032,11995.0764
2019-05-21 15:20:00,228.51,228.83,228.51,228.72,14591.240127192532,208.4032,208.6951,208.4032,208.5947,14591.2401
2019-05-21 15:25:00,228.75,228.79,228.59,228.74,12734.63945020002,208.6221,208.6586,208.4762,208.613,12734.6395
2019-05-21 15:30:00,228.73,228.88,228.65,228.73,15427.223304954354,208.6039,208.7407,208.5309,208.6039,15427.2233
2019-05-21 15:35:00,228.75,228.93,228.7,228.7,17423.3254692789,208.6221,208.7863,208.5765,208.5765,17423.3255
2019-05-21 15:40:00,228.74,228.77,228.42,228.51,19626.62837214073,208.613,208.6403,208.3211,208.4032,19626.6284
2019-05-21 15:45:00,228.53,228.92,228.48,228.81,40790.85034362499,208.4215,208.7771,208.3759,208.6768,40790.8503
2019-05-21 15:50:00,228.79,228.79,228.52,228.58,30986.76787362806,208.6586,208.6586,208.4123,208.4671,30986.7679
2019-05-21 15:55:00,228.55,228.73,228.09,228.22,135768.79679967175,208.4397,208.6039,208.0202,208.1387,135768.7968
2019-05-22 09:30:00,227.43,227.81,227.12,227.81,16411.939686121652,207.4183,207.7648,207.1355,207.7648,16411.9397
2019-05-22 09:35:00,227.74,228.09,226.99,227.25,8595.753410606216,207.701,208.0202,207.017,207.2541,8595.7534
2019-05-22 09:40:00,227.18,227.27,226.63,226.81,12148.938352651554,207.1903,207.2723,206.6886,206.8528,12148.9384
2019-05-22 09:45:00,226.75,228.04,226.6,227.94,28752.69258385476,206.7981,207.9746,206.6613,207.8834,28752.6926
2019-05-22 09:50:00,227.85,228.31,227.72,228.18,12887.475638527028,207.8013,208.2208,207.6827,208.1023,12887.4756
2019-05-22 09:55:00,228.16,228.22,227.7,228.13,6771.976612985947,208.084,208.1387,207.6645,208.0567,6771.9766
2019-05-22 10:00:00,227.99,228.56,227.97,228.34,10347.7279720997,207.929,208.4488,207.9107,208.2482,10347.728
2019-05-22 10:05:00,228.23,228.48,228.03,228.11,13623.961431941738,208.1479,208.3759,207.9655,208.0384,13623.9614
2019-05-22 10:10:00,228.15,228.15,227.51,227.55,16893.014668171094,208.0749,208.0749,207.4912,207.5277,16893.0147
2019-05-22 10:15:00,227.6,228.89,227.47,227.47,12437.173043389064,207.5733,208.7498,207.4547,207.4547,12437.173
2019-05-22 10:20:00,227.47,227.7,227.22,227.66,6154.47738229562,207.4547,207.6645,207.2267,207.628,6154.4774
2019-05-22 10:25:00,227.68,227.96,227.61,227.88,6022.156118576264,207.6463,207.9016,207.5824,207.8287,6022.1561
2019-05-22 10:30:00,227.82,227.88,227.42,227.64,10534.413786029336,207.7739,207.8287,207.4091,207.6098,10534.4138
2019-05-22 10:35:00,227.77,227.84,227.45,227.6,19569.186583239305,207.7283,207.7922,207.4365,207.5733,19569.1866
2019-05-22 10:40:00,227.6,227.78,227.53,227.78,11746.845830341574,207.5733,207.7375,207.5095,207.7375,11746.8458
2019-05-22 10:45:00,227.73,227.84,227.71,227.81,7898.245973946045,207.6919,207.7922,207.6736,207.7648,7898.246
2019-05-22 10:50:00,227.82,227.85,227.49,227.6,8718.842958252128,207.7739,207.8013,207.473,207.5733,8718.843
2019-05-22 10:55:00,227.59,227.6,227.21,227.55,7444.866140116935,207.5642,207.5733,207.2176,207.5277,7444.8661
2019-05-22 11:00:00,227.65,227.8,227.4,227.63,5348.240845214894,207.6189,207.7557,207.3909,207.6007,5348.2408
2019-05-22 11:05:00,227.57,227.59,227.19,227.32,4518.412144835367,207.5459,207.5642,207.1994,207.3179,4518.4121
2019-05-22 11:10:00,227.19,227.39,227.16,227.33,7331.008308544466,207.1994,207.3818,207.172,207.3271,7331.0083
2019-05-22 11:15:00,227.28,227.61,227.23,227.61,6441.686326802749,207.2815,207.5824,207.2359,207.5824,6441.6863
2019-05-22 11:20:00,227.61,227.81,227.55,227.71,8208.021335521591,207.5824,207.7648,207.5277,207.6736,8208.0213
2019-05-22 11:25:00,227.82,228.23,227.75,228.23,7161.760180531336,207.7739,208.1479,207.7101,208.1479,7161.7602
2019-05-22 11:30:00,228.19,228.36,228.15,228.19,5436.455021027798,208.1114,208.2664,208.0749,208.1114,5436.455
2019-05-22 11:35:00,228.23,228.33,227.98,228.33,8034.670222586931,208.1479,208.2391,207.9199,208.2391,8034.6702
2019-05-22 11:40:00,228.23,228.81,228.19,228.81,15070.263616781209,208.1479,208.6768,208.1114,208.6768,15070.2636
2019-05-22 11:45:00,228.82,228.84,228.37,228.43,5080.521079085034,208.6859,208.7042,208.2755,208.3303,5080.5211
2019-05-22 11:50:00,228.44,228.5,228.22,228.41,6447.840804185044,208.3394,208.3941,208.1387,208.312,6447.8408
2019-05-22 11:55:00,228.36,228.41,228.26,228.37,3692.686429377372,208.2664,208.312,208.1752,208.2755,3692.6864
2019-05-22 12:00:00,228.37,228.7,228.3,228.63,7633.603446507333,208.2755,208.5765,208.2117,208.5127,7633.6034
2019-05-22 12:05:00,228.59,228.69,228.52,228.61,3911.1703764488666,208.4762,208.5674,208.4123,208.4944,3911.1704
2019-05-22 12:10:00,228.56,228.8,228.56,228.71,23181.86480664684,208.4488,208.6677,208.4488,208.5856,23181.8648
2019-05-22 12:15:00,228.77,228.88,228.74,228.81,3702.943891681198,208.6403,208.7407,208.613,208.6768,3702.9439
2019-05-22 12:20:00,228.84,228.94,228.79,228.82,3282.3879372243305,208.7042,208.7954,208.6586,208.6859,3282.3879
2019-05-22 12:25:00,228.81,228.86,228.75,228.78,4205.559544568673,208.6768,208.7224,208.6221,208.6495,4205.5595
2019-05-22 12:30:00,228.76,228.76,228.4,228.55,6770.950866755565,208.6312,208.6312,208.3029,208.4397,6770.9509
2019-05-22 12:35:00,228.55,228.77,228.51,228.73,3510.1036003692684,208.4397,208.6403,208.4032,208.6039,3510.1036
2019-05-22 12:40:00,228.73,228.76,228.52,228.57,5748.281875064109,208.6039,208.6312,208.4123,208.4579,5748.2819
2019-05-22 12:45:00,228.56,228.67,228.46,228.6,3096.72786952508,208.4488,208.5491,208.3576,208.4853,3096.7279
2019-05-22 12:50:00,228.59,228.63,228.47,228.62,4898.963996307313,208.4762,208.5127,208.3667,208.5035,4898.964
2019-05-22 12:55:00,228.61,228.67,228.53,228.57,15412.862857728996,208.4944,208.5491,208.4215,208.4579,15412.8629
2019-05-22 13:00:00,228.53,228.57,228.38,228.42,7514.616883782952,208.4215,208.4579,208.2847,208.3211,7514.6169
2019-05-22 13:05:00,228.36,228.44,228.24,228.31,4833.316237562827,208.2664,208.3394,208.157,208.2208,4833.3162
2019-05-22 13:10:00,228.24,228.49,228.18,228.49,5645.707252025849,208.157,208.385,208.1023,208.385,5645.7073
2019-05-22 13:15:00,228.53,228.63,228.5,228.59,4308.134167606934,208.4215,208.5127,208.3941,208.4762,4308.1342
2019-05-22 13:20:00,228.59,228.75,228.58,228.75,3560.365165658016,208.4762,208.6221,208.4671,208.6221,3560.3652
2019-05-22 13:25:00,228.75,228.78,228.58,228.74,4740.999076828392,208.6221,208.6495,208.4671,208.613,4740.9991
2019-05-22 13:30:00,228.69,228.73,228.49,228.63,6564.775874448661,208.5674,208.6039,208.385,208.5127,6564.7759
2019-05-22 13:35:00,228.64,228.72,228.59,228.72,2256.6417068417272,208.5218,208.5947,208.4762,208.5947,2256.6417
2019-05-22 13:40:00,228.76,229.0,228.65,228.97,6975.074366601702,208.6312,208.8501,208.5309,208.8227,6975.0744
2019-05-22 13:45:00,228.97,229.08,228.95,229.05,3343.932711047287,208.8227,208.9231,208.8045,208.8957,3343.9327
2019-05-22 13:50:00,229.07,229.38,229.01,229.38,18239.81946866345,208.9139,209.1967,208.8592,209.1967,18239.8195
2019-05-22 13:55:00,229.38,229.62,229.38,229.6,11094.471227818238,209.1967,209.4156,209.1967,209.3973,11094.4712
2019-05-22 14:00:00,229.47,229.53,229.26,229.34,6351.420658529079,209.2788,209.3335,209.0872,209.1602,6351.4207
2019-05-22 14:05:00,229.34,229.65,229.34,229.64,4116.319622525387,209.1602,209.4429,209.1602,209.4338,4116.3196
2019-05-22 14:10:00,229.64,229.64,229.34,229.36,7304.338906554518,209.4338,209.4338,209.1602,209.1784,7304.3389
2019-05-22 14:15:00,229.36,229.52,229.26,229.33,5105.138988614217,209.1784,209.3244,209.0872,209.1511,5105.139
2019-05-22 14:20:00,229.32,229.63,229.32,229.62,15505.180018463432,209.142,209.4247,209.142,209.4156,15505.18
2019-05-22 14:25:00,229.61,229.66,229.54,229.59,4615.858036721715,209.4064,209.452,209.3426,209.3882,4615.858
2019-05-22 14:30:00,229.55,229.84,229.54,229.83,6019.078879885116,209.3517,209.6162,209.3426,209.6071,6019.0789
2019-05-22 14:35:00,229.88,230.05,229.88,229.97,5333.880397989537,209.6527,209.8077,209.6527,209.7348,5333.8804
2019-05-22 14:40:00,230.02,230.31,229.9,230.08,10804.18504461996,209.7804,210.0448,209.6709,209.8351,10804.185
2019-05-22 14:45:00,230.14,230.29,230.12,230.22,5539.029644066058,209.8898,210.0266,209.8716,209.9628,5539.0296
2019-05-22 14:50:00,230.18,230.26,230.09,230.13,4270.1815570827775,209.9263,209.9992,209.8442,209.8807,4270.1816
2019-05-22 14:55:00,230.13,230.33,230.11,230.33,8355.728792696687,209.8807,210.0631,209.8624,210.0631,8355.7288
2019-05-22 15:00:00,230.26,230.34,230.12,230.13,7691.045235408759,209.9992,210.0722,209.8716,209.8807,7691.0452
2019-05-22 15:05:00,230.16,230.19,230.01,230.11,11652.477177146371,209.908,209.9354,209.7712,209.8624,11652.4772
2019-05-22 15:10:00,230.11,230.24,229.93,230.04,8560.878038773208,209.8624,209.981,209.6983,209.7986,8560.878
2019-05-22 15:15:00,230.02,230.08,229.78,230.0,10617.499230690326,209.7804,209.8351,209.5615,209.7621,10617.4992
2019-05-22 15:20:00,230.0,230.05,229.79,229.83,16147.29715868294,209.7621,209.8077,209.5706,209.6071,16147.2972
2019-05-22 15:25:00,229.83,229.91,229.7,229.78,7502.30792901836,209.6071,209.68,209.4885,209.5615,7502.3079
2019-05-22 15:30:00,229.78,229.95,229.7,229.91,20757.00071802236,209.5615,209.7165,209.4885,209.68,20757.0007
2019-05-22 15:35:00,229.93,229.96,229.77,229.96,18404.96461175505,209.6983,209.7256,209.5524,209.7256,18404.9646
2019-05-22 15:40:00,229.94,230.2,229.93,230.2,20831.88019284029,209.7074,209.9445,209.6983,209.9445,20831.8802
2019-05-22 15:45:00,230.14,230.49,230.14,230.22,34255.82110985742,209.8898,210.209,209.8898,209.9628,34255.8211
2019-05-22 15:50:00,230.24,230.44,230.14,230.42,43874.24351215509,209.981,210.1634,209.8898,210.1452,43874.2435
2019-05-22 15:55:00,230.4,230.43,229.79,229.79,48261.360139501485,210.1269,210.1543,209.5706,209.5706,48261.3601
2019-05-23 09:30:00,229.14,229.14,228.01,228.08,15018.976305262078,208.9778,208.9778,207.9472,208.0111,15018.9763
2019-05-23 09:35:00,228.24,228.79,227.23,227.4,13214.68868601908,208.157,208.6586,207.2359,207.3909,13214.6887
2019-05-23 09:40:00,227.57,228.19,227.44,227.99,23195.19950764181,207.5459,208.1114,207.4274,207.929,23195.1995
2019-05-23 09:45:00,227.84,228.34,227.79,228.34,39881.013437275615,207.7922,208.2482,207.7466,208.2482,39881.0134
2019-05-23 09:50:00,228.42,228.8,228.26,228.54,10313.878346497077,208.3211,208.6677,208.1752,208.4306,10313.8783
2019-05-23 09:55:00,228.56,228.62,228.39,228.43,9339.419427633604,208.4488,208.5035,208.2938,208.3303,9339.4194
2019-05-23 10:00:00,228.5,228.53,228.16,228.35,5690.840086162683,208.3941,208.4215,208.084,208.2573,5690.8401
2019-05-23 10:05:00,228.07,228.11,227.31,227.41,9740.4862037132,208.0019,208.0384,207.3088,207.4,9740.4862
2019-05-23 10:10:00,227.4,227.55,226.79,227.21,14610.7293055698,207.3909,207.5277,206.8346,207.2176,14610.7293
2019-05-23 10:15:00,227.2,227.43,226.79,226.96,8978.356754538927,207.2085,207.4183,206.8346,206.9896,8978.3568
2019-05-23 10:20:00,226.95,227.19,226.63,226.98,15622.115088727049,206.9805,207.1994,206.6886,207.0078,15622.1151
2019-05-23 10:25:00,227.03,227.37,226.58,227.37,2723.356241665812,207.0534,207.3635,206.643,207.3635,2723.3562
2019-05-23 10:30:00,227.17,227.46,227.17,227.26,3384.962560262591,207.1811,207.4456,207.1811,207.2632,3384.9626
2019-05-23 10:35:00,227.32,227.83,227.32,227.6,9777.413068006974,207.3179,207.7831,207.3179,207.5733,9777.4131
2019-05-23 10:40:00,227.74,227.81,226.96,226.96,7734.126577084829,207.701,207.7648,206.9896,206.9896,7734.1266
2019-05-23 10:45:00,226.9,227.36,226.9,227.14,21253.46189352754,206.9349,207.3544,206.9349,207.1538,21253.4619
2019-05-23 10:50:00,227.21,227.62,227.09,227.44,8607.036619140425,207.2176,207.5915,207.1082,207.4274,8607.0366
2019-05-23 10:55:00,227.52,227.73,227.36,227.43,16117.550518001846,207.5003,207.6919,207.3544,207.4183,16117.5505
2019-05-23 11:00:00,227.38,227.49,226.74,226.86,6674.5307210996,207.3727,207.473,206.789,206.8984,6674.5307
2019-05-23 11:05:00,226.86,227.25,226.74,227.0,6257.0520053338805,206.8984,207.2541,206.789,207.0261,6257.052
2019-05-23 11:10:00,227.06,227.09,226.67,226.96,4708.175197456149,207.0808,207.1082,206.7251,206.9896,4708.1752
2019-05-23 11:15:00,226.97,227.34,226.89,227.19,4229.151707867473,206.9987,207.3362,206.9258,207.1994,4229.1517
2019-05-23 11:20:00,227.28,227.28,226.91,227.21,12068.93014668171,207.2815,207.2815,206.944,207.2176,12068.9301
2019-05-23 11:25:00,227.3,227.86,227.26,227.26,6589.393783977844,207.2997,207.8104,207.2632,207.2632,6589.3938
2019-05-23 11:30:00,227.13,227.3,226.85,226.85,7003.795261052415,207.1447,207.2997,206.8893,206.8893,7003.7953
2019-05-23 11:35:00,226.95,227.14,226.67,227.14,8277.772079187609,206.9805,207.1538,206.7251,207.1538,8277.7721
2019-05-23 11:40:00,227.04,227.11,226.8,227.0,11050.364139911786,207.0626,207.1264,206.8437,207.0261,11050.3641
2019-05-23 11:45:00,226.99,227.1,226.85,227.02,6479.638937326905,207.017,207.1173,206.8893,207.0443,6479.6389
2019-05-23 11:50:00,226.86,227.05,226.63,226.66,5652.887475638527,206.8984,207.0717,206.6886,206.716,5652.8875
2019-05-23 11:55:00,226.78,226.78,226.5,226.7,4487.639757923889,206.8254,206.8254,206.5701,206.7525,4487.6398
2019-05-23 12:00:00,226.69,226.96,226.52,226.53,3529.592778746538,206.7434,206.9896,206.5883,206.5974,3529.5928
2019-05-23 12:05:00,226.49,226.96,226.32,226.36,5742.127397681813,206.561,206.9896,206.4059,206.4424,5742.1274
2019-05-23 12:10:00,226.38,226.45,226.25,226.38,2051.4924607652065,206.4606,206.5245,206.3421,206.4606,2051.4925
2019-05-23 12:15:00,226.35,226.42,226.12,226.39,3317.263309057339,206.4333,206.4971,206.2235,206.4698,3317.2633
2019-05-23 12:20:00,226.33,226.36,226.22,226.29,3600.3692686429376,206.415,206.4424,206.3147,206.3786,3600.3693
2019-05-23 12:25:00,226.26,226.39,226.1,226.21,2963.3808595753408,206.3512,206.4698,206.2053,206.3056,2963.3809
2019-05-23 12:30:00,226.23,226.68,226.23,226.68,4407.631551954047,206.3238,206.7342,206.3238,206.7342,4407.6316
2019-05-23 12:35:00,226.66,226.94,226.65,226.94,5246.691968407016,206.716,206.9714,206.7069,206.9714,5246.692
2019-05-23 12:40:00,227.0,227.35,227.0,227.24,5595.445686737101,207.0261,207.3453,207.0261,207.245,5595.4457
2019-05-23 12:45:00,227.29,227.38,227.13,227.27,3897.8356754538927,207.2906,207.3727,207.1447,207.2723,3897.8357
2019-05-23 12:50:00,227.21,227.31,226.98,227.12,7005.84675351318,207.2176,207.3088,207.0078,207.1355,7005.8468
2019-05-23 12:55:00,227.19,227.56,227.19,227.56,5927.787465381064,207.1994,207.5368,207.1994,207.5368,5927.7875
2019-05-23 13:00:00,227.5,227.5,227.18,227.22,13454.713303928607,207.4821,207.4821,207.1903,207.2267,13454.7133
2019-05-23 13:05:00,227.31,227.36,227.18,227.33,9213.252641296544,207.3088,207.3544,207.1903,207.3271,9213.2526
2019-05-23 13:10:00,227.34,227.58,227.26,227.28,8369.06349369166,207.3362,207.5551,207.2632,207.2815,8369.0635
2019-05-23 13:15:00,227.33,227.45,227.24,227.37,4084.5214893835264,207.3271,207.4365,207.245,207.3635,4084.5215
2019-05-23 13:20:00,227.37,227.52,227.24,227.49,5409.78561903785,207.3635,207.5003,207.245,207.473,5409.7856
2019-05-23 13:25:00,227.55,227.8,227.49,227.64,3282.3879372243305,207.5277,207.7557,207.473,207.6098,3282.3879
2019-05-23 13:30:00,227.63,227.65,227.43,227.54,4224.022976715561,207.6007,207.6189,207.4183,207.5186,4224.023
2019-05-23 13:35:00,227.6,227.73,227.58,227.69,2615.652887475638,207.5733,207.6919,207.5551,207.6554,2615.6529
2019-05-23 13:40:00,227.7,227.7,227.36,227.37,2381.782746948405,207.6645,207.6645,207.3544,207.3635,2381.7827
2019-05-23 13:45:00,227.27,227.27,226.98,226.98,5668.273669094266,207.2723,207.2723,207.0078,207.0078,5668.2737
2019-05-23 13:50:00,226.89,227.24,226.89,227.04,4718.432659759975,206.9258,207.245,206.9258,207.0626,4718.4327
2019-05-23 13:55:00,227.0,227.08,226.91,227.02,3210.5857010975483,207.0261,207.099,206.944,207.0443,3210.5857
2019-05-23 14:00:00,227.02,227.22,226.87,226.87,3712.1756077546415,207.0443,207.2267,206.9075,206.9075,3712.1756
2019-05-23 14:05:00,226.8,226.87,226.62,226.67,3447.533080315929,206.8437,206.9075,206.6795,206.7251,3447.5331
2019-05-23 14:10:00,226.64,226.95,226.64,226.88,3261.8730126166784,206.6978,206.9805,206.6978,206.9166,3261.873
2019-05-23 14:15:00,226.82,226.95,226.8,226.83,2154.067083803467,206.8619,206.9805,206.8437,206.871,2154.0671
2019-05-23 14:20:00,226.79,227.0,226.76,226.76,6164.734844599446,206.8346,207.0261,206.8072,206.8072,6164.7348
2019-05-23 14:25:00,226.73,226.77,226.3,226.3,3248.5383116217045,206.7798,206.8163,206.3877,206.3877,3248.5383
2019-05-23 14:30:00,226.34,226.7,226.34,226.62,11590.932403323415,206.4242,206.7525,206.4242,206.6795,11590.9324
2019-05-23 14:35:00,226.66,226.84,226.35,226.45,5443.635244640475,206.716,206.8802,206.4333,206.5245,5443.6352
2019-05-23 14:40:00,226.53,226.53,226.26,226.4,3952.2002256641695,206.5974,206.5974,206.3512,206.4789,3952.2002
2019-05-23 14:45:00,226.39,226.54,226.28,226.28,5678.531131398092,206.4698,206.6066,206.3694,206.3694,5678.5311
2019-05-23 14:50:00,226.3,226.52,226.28,226.45,3689.609190686224,206.3877,206.5883,206.3694,206.5245,3689.6092
2019-05-23 14:55:00,226.5,226.58,226.42,226.55,4991.281157041748,206.5701,206.643,206.4971,206.6157,4991.2812
2019-05-23 15:00:00,226.44,226.59,226.34,226.58,18035.69596881732,206.5154,206.6522,206.4242,206.643,18035.696
2019-05-23 15:05:00,226.61,226.65,226.55,226.55,4381.987896194481,206.6704,206.7069,206.6157,206.6157,4381.9879
2019-05-23 15:10:00,226.61,226.8,226.61,226.77,5423.120320032824,206.6704,206.8437,206.6704,206.8163,5423.1203
2019-05-23 15:15:00,226.76,227.21,226.65,227.19,7749.512770540567,206.8072,207.2176,206.7069,207.1994,7749.5128
2019-05-23 15:20:00,227.21,227.61,227.21,227.43,8236.742229972304,207.2176,207.5824,207.2176,207.4183,8236.7422
2019-05-23 15:25:00,227.43,227.93,227.39,227.75,8519.848189557903,207.4183,207.8743,207.3818,207.7101,8519.8482
2019-05-23 15:30:00,227.7,227.91,227.68,227.85,4537.901323212637,207.6645,207.856,207.6463,207.8013,4537.9013
2019-05-23 15:35:00,227.85,227.9,227.61,227.61,8831.675043594214,207.8013,207.8469,207.5824,207.5824,8831.675
2019-05-23 15:40:00,227.55,227.56,227.29,227.41,10870.85854959483,207.5277,207.5368,207.2906,207.4,10870.8585
2019-05-23 15:45:00,227.37,227.77,227.33,227.66,16697.097138168017,207.3635,207.7283,207.3271,207.628,16697.0971
2019-05-23 15:50:00,227.66,228.03,227.54,228.03,22073.03313160324,207.628,207.9655,207.5186,207.9655,22073.0331
2019-05-23 15:55:00,228.06,228.3,227.89,228.18,38338.29110678018,207.9928,208.2117,207.8378,208.1023,38338.2911
2019-05-24 09:30:00,228.99,230.69,228.24,230.62,14087.598728074674,208.841,210.3914,208.157,210.3276,14087.5987
2019-05-24 09:35:00,230.32,231.32,230.09,230.7,11693.507026361678,210.054,210.966,209.8442,210.4005,11693.507
2019-05-24 09:40:00,230.68,230.86,230.32,230.86,27120.73033131603,210.3823,210.5464,210.054,210.5464,27120.7303
2019-05-24 09:45:00,230.68,230.7,230.09,230.69,10071.80223612678,210.3823,210.4005,209.8442,210.3914,10071.8022
2019-05-24 09:50:00,230.51,230.82,230.51,230.68,6641.706841727357,210.2272,210.51,210.2272,210.3823,6641.7068
2019-05-24 09:55:00,230.6,230.83,230.44,230.8,3976.818135193353,210.3093,210.5191,210.1634,210.4917,3976.8181
2019-05-24 10:00:00,230.7,231.37,230.69,231.21,10458.508564981024,210.4005,211.0116,210.3914,210.8656,10458.5086
2019-05-24 10:05:00,231.15,231.68,231.11,231.6,7229.459431736588,210.8109,211.2943,210.7744,211.2213,7229.4594
2019-05-24 10:10:00,231.56,231.67,231.22,231.46,39229.664580982666,211.1849,211.2852,210.8748,211.0937,39229.6646
2019-05-24 10:15:00,231.48,231.59,231.03,231.51,36526.8232639245,211.1119,211.2122,210.7015,211.1393,36526.8233
2019-05-24 10:20:00,231.51,231.61,231.38,231.54,17857.21612473074,211.1393,211.2305,211.0207,211.1666,17857.2161
2019-05-24 10:25:00,231.52,231.53,231.0,231.14,16522.720279002973,211.1484,211.1575,210.6741,210.8018,16522.7203
2019-05-24 10:30:00,231.16,232.01,231.09,231.9,35699.04605600574,210.82,211.5953,210.7562,211.4949,35699.0461
2019-05-24 10:35:00,231.87,232.35,231.7,232.03,53451.63606523746,211.4676,211.9053,211.3125,211.6135,53451.6361
2019-05-24 10:40:00,232.01,232.18,231.81,232.03,34393.27110472869,211.5953,211.7503,211.4129,211.6135,34393.2711
2019-05-24 10:45:00,232.08,232.11,230.93,231.09,9263.51420658529,211.6591,211.6865,210.6103,210.7562,9263.5142
2019-05-24 10:50:00,230.97,230.97,230.14,230.15,4916.401682223817,210.6468,210.6468,209.8898,209.8989,4916.4017
2019-05-24 10:55:00,230.08,230.19,229.79,229.89,6897.117653092625,209.8351,209.9354,209.5706,209.6618,6897.1177
2019-05-24 11:00:00,229.82,230.17,229.81,230.16,26939.17324853831,209.598,209.9172,209.5888,209.908,26939.1732
2019-05-24 11:05:00,230.08,230.17,229.93,230.08,15146.16883782952,209.8351,209.9172,209.6983,209.8351,15146.1688
2019-05-24 11:10:00,230.15,230.27,229.8,229.89,17763.873217765922,209.8989,210.0084,209.5797,209.6618,17763.8732
2019-05-24 11:15:00,229.76,230.11,229.71,230.06,17997.74335829316,209.5432,209.8624,209.4976,209.8168,17997.7434
2019-05-24 11:20:00,230.02,230.3,230.0,230.29,10659.554826136013,209.7804,210.0357,209.7621,210.0266,10659.5548
2019-05-24 11:25:00,230.13,230.17,229.78,230.17,9719.971279105548,209.8807,209.9172,209.5615,209.9172,9719.9713
2019-05-24 11:30:00,230.2,230.44,230.16,230.32,3899.8871679146578,209.9445,210.1634,209.908,210.054,3899.8872
2019-05-24 11:35:00,230.32,230.59,230.28,230.43,5882.65463124423,210.054,210.3002,210.0175,210.1543,5882.6546
2019-05-24 11:40:00,230.37,230.43,230.26,230.42,2154.067083803467,210.0996,210.1543,209.9992,210.1452,2154.0671
2019-05-24 11:45:00,230.34,230.41,230.19,230.38,4530.721099599959,210.0722,210.136,209.9354,210.1087,4530.7211
2019-05-24 11:50:00,230.45,230.5,230.29,230.46,2467.945430300544,210.1725,210.2181,210.0266,210.1816,2467.9454
2019-05-24 11:55:00,230.52,230.71,230.52,230.65,4610.729305569802,210.2364,210.4096,210.2364,210.3549,4610.7293
2019-05-24 12:00:00,230.63,230.81,230.44,230.78,9888.193660888295,210.3367,210.5008,210.1634,210.4735,9888.1937
2019-05-24 12:05:00,230.83,230.83,230.51,230.62,1383.731664786132,210.5191,210.5191,210.2272,210.3276,1383.7317
2019-05-24 12:10:00,230.57,230.57,230.41,230.44,6844.804595343112,210.282,210.282,210.136,210.1634,6844.8046
2019-05-24 12:15:00,230.44,230.47,229.73,229.96,37765.92471022669,210.1634,210.1908,209.5159,209.7256,37765.9247
2019-05-24 12:20:00,230.01,230.16,230.01,230.13,1924.299928197764,209.7712,209.908,209.7712,209.8807,1924.2999
2019-05-24 12:25:00,230.05,230.24,229.89,230.1,21403.2208431634,209.8077,209.981,209.6618,209.8533,21403.2208
2019-05-24 12:30:00,230.11,230.27,230.05,230.22,4732.793106985331,209.8624,210.0084,209.8077,209.9628,4732.7931
2019-05-24 12:35:00,230.28,230.28,230.06,230.13,3130.5774951277053,210.0175,210.0175,209.8168,209.8807,3130.5775
2019-05-24 12:40:00,230.06,230.06,229.93,230.02,3757.308441891476,209.8168,209.8168,209.6983,209.7804,3757.3084
2019-05-24 12:45:00,230.02,230.16,230.0,230.08,6890.963175710329,209.7804,209.908,209.7621,209.8351,6890.9632
2019-05-24 12:50:00,230.04,230.05,229.9,229.99,4926.659144527644,209.7986,209.8077,209.6709,209.753,4926.6591
2019-05-24 12:55:00,229.99,229.99,229.83,229.9,3692.686429377372,209.753,209.753,209.6071,209.6709,3692.6864
2019-05-24 13:00:00,229.91,229.93,229.63,229.63,4648.681916093959,209.68,209.6983,209.4247,209.4247,4648.6819
2019-05-24 13:05:00,229.66,229.67,229.4,229.4,4359.421479126064,209.452,209.4612,209.2149,209.2149,4359.4215
2019-05-24 13:10:00,229.4,229.42,229.22,229.26,41157.041747871575,209.2149,209.2332,209.0507,209.0872,41157.0417
2019-05-24 13:15:00,229.22,229.35,229.06,229.13,32627.961842240227,209.0507,209.1693,208.9048,208.9687,32627.9618
2019-05-24 13:20:00,229.12,229.21,229.04,229.14,4556.364755359524,208.9595,209.0416,208.8866,208.9778,4556.3648
2019-05-24 13:25:00,229.09,229.12,229.04,229.06,3077.2386911478097,208.9322,208.9595,208.8866,208.9048,3077.2387
2019-05-24 13:30:00,229.06,229.23,229.01,229.16,6490.922145861114,208.9048,209.0599,208.8592,208.996,6490.9221
2019-05-24 13:35:00,229.12,229.29,229.03,229.24,4628.166991486306,208.9595,209.1146,208.8775,209.069,4628.167
2019-05-24 13:40:00,229.25,229.27,229.13,229.23,5915.478510616474,209.0781,209.0963,208.9687,209.0599,5915.4785
2019-05-24 13:45:00,229.27,229.61,229.27,229.6,7661.298594727664,209.0963,209.4064,209.0963,209.3973,7661.2986
2019-05-24 13:50:00,229.63,229.76,229.58,229.64,3339.829726125756,209.4247,209.5432,209.3791,209.4338,3339.8297
2019-05-24 13:55:00,229.68,229.68,229.35,229.35,1743.7685916504256,209.4703,209.4703,209.1693,209.1693,1743.7686
2019-05-24 14:00:00,229.38,229.43,229.34,229.38,3821.93045440558,209.1967,209.2423,209.1602,209.1967,3821.9305
2019-05-24 14:05:00,229.36,229.47,229.28,229.45,4821.007282798236,209.1784,209.2788,209.1055,209.2605,4821.0073
2019-05-24 14:10:00,229.45,229.48,229.35,229.35,1905.836496050877,209.2605,209.2879,209.1693,209.1693,1905.8365
2019-05-24 14:15:00,229.3,229.49,229.25,229.49,3174.684583034157,209.1237,209.297,209.0781,209.297,3174.6846
2019-05-24 14:20:00,229.47,229.51,229.44,229.51,12252.538721920197,209.2788,209.3152,209.2514,209.3152,12252.5387
2019-05-24 14:25:00,229.47,229.47,229.24,229.31,1995.0764180941635,209.2788,209.2788,209.069,209.1328,1995.0764
2019-05-24 14:30:00,229.35,229.5,229.31,229.5,4308.134167606934,209.1693,209.3061,209.1328,209.3061,4308.1342
2019-05-24 14:35:00,229.46,229.51,229.4,229.47,3534.721509898451,209.2696,209.3152,209.2149,209.2788,3534.7215
2019-05-24 14:40:00,229.45,229.63,229.44,229.63,2783.8752692583853,209.2605,209.4247,209.2514,209.4247,2783.8753
2019-05-24 14:45:00,229.58,229.66,229.35,229.4,5112.319212226895,209.3791,209.452,209.1693,209.2149,5112.3192
2019-05-24 14:50:00,229.38,229.51,229.34,229.45,4324.546107293056,209.1967,209.3152,209.1602,209.2605,4324.5461
2019-05-24 14:55:00,229.45,229.63,229.37,229.61,1482.203302902862,209.2605,209.4247,209.1876,209.4064,1482.2033
2019-05-24 15:00:00,229.62,229.81,229.61,229.75,3805.5185147194575,209.4156,209.5888,209.4064,209.5341,3805.5185
2019-05-24 15:05:00,229.76,229.8,229.59,229.6,7910.554928710637,209.5432,209.5797,209.3882,209.3973,7910.5549
2019-05-24 15:10:00,229.6,229.6,229.43,229.43,8718.842958252128,209.3973,209.3973,209.2423,209.2423,8718.843
2019-05-24 15:15:00,229.42,229.55,229.38,229.38,4615.858036721715,209.2332,209.3517,209.1967,209.1967,4615.858
2019-05-24 15:20:00,229.37,229.49,229.32,229.48,8608.062365370806,209.1876,209.297,209.142,209.2879,8608.0624
2019-05-24 15:25:00,229.47,229.54,229.4,229.46,3511.129346599651,209.2788,209.3426,209.2149,209.2696,3511.1293
2019-05-24 15:30:00,229.43,229.47,229.2,229.27,6985.331828905529,209.2423,209.2788,209.0325,209.0963,6985.3318
2019-05-24 15:35:00,229.25,229.41,229.25,229.41,6320.6482716176015,209.0781,209.224,209.0781,209.224,6320.6483
2019-05-24 15:40:00,229.43,229.45,229.28,229.42,9919.991794030157,209.2423,209.2605,209.1055,209.2332,9919.9918
2019-05-24 15:45:00,229.39,229.39,229.23,229.34,9146.579136321674,209.2058,209.2058,209.0599,209.1602,9146.5791
2019-05-24 15:50:00,229.36,229.37,229.13,229.26,17614.114268130063,209.1784,209.1876,208.9687,209.0872,17614.1143
2019-05-24 15:55:00,229.19,229.31,229.01,229.3,59625.602625910346,209.0234,209.1328,208.8592,209.1237,59625.6026
2019-05-28 09:30:00,230.56,231.09,229.34,230.76,37017.12996204739,210.2728,210.7562,209.1602,210.4552,37017.13
2019-05-28 09:35:00,231.02,231.92,231.0,231.89,18422.40229767156,210.6924,211.5132,210.6741,211.4858,18422.4023
2019-05-28 09:40:00,231.95,232.37,231.75,232.37,18545.49184531747,211.5405,211.9236,211.3581,211.9236,18545.4918
2019-05-28 09:45:00,232.31,232.77,231.93,232.65,32735.6651964304,211.8689,212.2884,211.5223,212.1789,32735.6652
2019-05-28 09:50:00,232.65,233.0,232.56,232.69,21610.421581700688,212.1789,212.4981,212.0969,212.2154,21610.4216
2019-05-28 09:55:00,232.6,233.07,232.56,233.07,9892.296645809824,212.1333,212.562,212.0969,212.562,9892.2966
2019-05-28 10:00:00,233.18,233.44,232.74,233.08,14616.883782952096,212.6623,212.8994,212.261,212.5711,14616.8838
2019-05-28 10:05:00,233.16,233.45,233.06,233.25,27143.296748384448,212.6441,212.9085,212.5529,212.7261,27143.2967
2019-05-28 10:10:00,233.26,233.26,232.14,232.48,33207.5084624064,212.7353,212.7353,211.7138,212.0239,33207.5085
2019-05-28 10:15:00,232.32,232.89,232.32,232.75,11974.561493486512,211.878,212.3978,211.878,212.2701,11974.5615
2019-05-28 10:20:00,232.7,232.99,231.71,231.91,19278.900400041028,212.2245,212.489,211.3217,211.5041,19278.9004
2019-05-28 10:25:00,231.9,231.94,231.47,231.48,3836.290901630936,211.4949,211.5314,211.1028,211.1119,3836.2909
2019-05-28 10:30:00,231.48,231.71,231.23,231.25,28664.47840804185,211.1119,211.3217,210.8839,210.9021,28664.4784
2019-05-28 10:35:00,231.11,231.29,230.86,230.91,10018.463432146886,210.7744,210.9386,210.5464,210.592,10018.4634
2019-05-28 10:40:00,230.99,231.12,230.91,231.0,5218.996820186686,210.665,210.7836,210.592,210.6741,5218.9968
2019-05-28 10:45:00,230.93,231.11,230.71,231.04,5020.002051492461,210.6103,210.7744,210.4096,210.7106,5020.0021
2019-05-28 10:50:00,231.09,231.23,230.79,231.13,6821.212432044312,210.7562,210.8839,210.4826,210.7927,6821.2124
2019-05-28 10:55:00,231.15,231.65,231.06,231.41,1948.9178377269463,210.8109,211.2669,210.7288,211.048,1948.9178
2019-05-28 11:00:00,231.42,231.94,231.33,231.83,14065.032311006256,211.0572,211.5314,210.9751,211.4311,14065.0323
2019-05-28 11:05:00,231.9,231.95,231.6,231.82,11492.460765206688,211.4949,211.5405,211.2213,211.422,11492.4608
2019-05-28 11:10:00,231.81,231.97,231.57,231.84,6538.106472458713,211.4129,211.5588,211.194,211.4402,6538.1065
2019-05-28 11:15:00,231.84,231.84,231.62,231.66,7217.150476971997,211.4402,211.4402,211.2396,211.2761,7217.1505
2019-05-28 11:20:00,231.69,231.69,231.4,231.4,2707.9700482100725,211.3034,211.3034,211.0389,211.0389,2707.97
2019-05-28 11:25:00,231.39,231.55,231.1,231.25,8450.097445891886,211.0298,211.1757,210.7653,210.9021,8450.0974
2019-05-28 11:30:00,231.2,231.5,230.87,231.43,9904.605600574418,210.8565,211.1301,210.5556,211.0663,9904.6056
2019-05-28 11:35:00,231.37,231.68,231.33,231.56,12812.5961637091,211.0116,211.2943,210.9751,211.1849,12812.5962
2019-05-28 11:40:00,231.6,231.76,231.33,231.33,33835.26515540055,211.2213,211.3673,210.9751,210.9751,33835.2652
2019-05-28 11:45:00,231.3,231.3,230.95,231.13,5333.880397989537,210.9477,210.9477,210.6285,210.7927,5333.8804
2019-05-28 11:50:00,231.09,231.09,230.67,230.81,2154.067083803467,210.7562,210.7562,210.3732,210.5008,2154.0671
2019-05-28 11:55:00,230.86,231.41,230.85,231.3,8536.260129244025,210.5464,211.048,210.5373,210.9477,8536.2601
2019-05-28 12:00:00,231.38,231.38,230.87,230.87,7006.872499743563,211.0207,211.0207,210.5556,210.5556,7006.8725
2019-05-28 12:05:00,230.87,231.15,230.87,230.98,1846.343214688686,210.5556,210.8109,210.5556,210.6559,1846.3432
2019-05-28 12:10:00,230.84,231.27,230.84,231.22,5450.815468253154,210.5282,210.9204,210.5282,210.8748,5450.8155
2019-05-28 12:15:00,231.23,231.23,230.92,231.09,5949.328136219099,210.8839,210.8839,210.6012,210.7562,5949.3281
2019-05-28 12:20:00,231.09,231.3,231.05,231.11,8043.901938660375,210.7562,210.9477,210.7197,210.7744,8043.9019
2019-05-28 12:25:00,231.09,231.39,230.95,231.39,5201.559134270181,210.7562,211.0298,210.6285,211.0298,5201.5591
2019-05-28 12:30:00,231.33,231.53,231.23,231.53,5396.450918042876,210.9751,211.1575,210.8839,211.1575,5396.4509
2019-05-28 12:35:00,231.42,231.59,231.34,231.59,6873.525489793825,211.0572,211.2122,210.9842,211.2122,6873.5255
2019-05-28 12:40:00,231.62,231.62,231.12,231.17,8000.820596984306,211.2396,211.2396,210.7836,210.8292,8000.8206
2019-05-28 12:45:00,231.17,231.29,231.11,231.2,4266.078572161247,210.8292,210.9386,210.7744,210.8565,4266.0786
2019-05-28 12:50:00,231.26,231.47,231.19,231.46,4102.984921530413,210.9112,211.1028,210.8474,211.0937,4102.9849
2019-05-28 12:55:00,231.44,231.47,231.19,231.2,16502.205354395323,211.0754,211.1028,210.8474,210.8565,16502.2054
2019-05-28 13:00:00,231.21,231.48,231.2,231.29,11488.357780285158,210.8656,211.1119,210.8565,210.9386,11488.3578
2019-05-28 13:05:00,231.23,231.55,231.22,231.55,14805.621089342496,210.8839,211.1757,210.8748,211.1757,14805.6211
2019-05-28 13:10:00,231.55,231.69,231.5,231.64,6344.240434916402,211.1757,211.3034,211.1301,211.2578,6344.2404
2019-05-28 13:15:00,231.6,231.74,231.51,231.62,11260.64211714022,211.2213,211.349,211.1393,211.2396,11260.6421
2019-05-28 13:20:00,231.58,231.77,231.55,231.68,3987.075597497179,211.2031,211.3764,211.1757,211.2943,3987.0756
2019-05-28 13:25:00,231.68,231.84,231.49,231.62,19823.5716483742,211.2943,211.4402,211.121,211.2396,19823.5716
2019-05-28 13:30:00,231.64,231.69,231.47,231.68,15275.41286285773,211.2578,211.3034,211.1028,211.2943,15275.4129
2019-05-28 13:35:00,231.64,231.77,231.53,231.66,13492.665914452764,211.2578,211.3764,211.1575,211.2761,13492.6659
2019-05-28 13:40:00,231.68,231.82,231.68,231.76,1805.3133654733813,211.2943,211.422,211.2943,211.3673,1805.3134
2019-05-28 13:45:00,231.75,232.01,231.75,231.76,5160.529285054878,211.3581,211.5953,211.3581,211.3673,5160.5293
2019-05-28 13:50:00,231.81,231.91,231.77,231.78,5063.08339316853,211.4129,211.5041,211.3764,211.3855,5063.0834
2019-05-28 13:55:00,231.83,231.87,231.64,231.68,6614.011693507026,211.4311,211.4676,211.2578,211.2943,6614.0117
2019-05-28 14:00:00,231.72,231.79,231.61,231.62,14583.034157349472,211.3308,211.3946,211.2305,211.2396,14583.0342
2019-05-28 14:05:00,231.68,232.01,231.68,231.77,14933.83936814032,211.2943,211.5953,211.2943,211.3764,14933.8394
2019-05-28 14:10:00,231.84,231.97,231.69,231.75,23940.91701712996,211.4402,211.5588,211.3034,211.3581,23940.917
2019-05-28 14:15:00,231.79,231.89,231.48,231.48,6957.636680685198,211.3946,211.4858,211.1119,211.1119,6957.6367
2019-05-28 14:20:00,231.48,231.49,231.16,231.31,7705.405682634116,211.1119,211.121,210.82,210.9568,7705.4057
2019-05-28 14:25:00,231.27,231.29,230.9,230.94,4615.858036721715,210.9204,210.9386,210.5829,210.6194,4615.858
2019-05-28 14:30:00,230.85,231.02,230.74,230.79,3179.8133141860703,210.5373,210.6924,210.437,210.4826,3179.8133
2019-05-28 14:35:00,230.79,230.91,230.75,230.81,8205.969843060826,210.4826,210.592,210.4461,210.5008,8205.9698
2019-05-28 14:40:00,230.79,230.93,230.71,230.83,32666.94019899477,210.4826,210.6103,210.4096,210.5191,32666.9402
2019-05-28 14:45:00,230.83,231.15,230.77,230.89,19927.172017642835,210.5191,210.8109,210.4644,210.5738,19927.172
2019-05-28 14:50:00,230.87,231.09,230.81,230.85,23184.942045337983,210.5556,210.7562,210.5008,210.5373,23184.942
2019-05-28 14:55:00,230.82,230.89,230.65,230.85,12819.776387321775,210.51,210.5738,210.3549,210.5373,12819.7764
2019-05-28 15:00:00,230.8,230.86,230.64,230.7,12235.101036003693,210.4917,210.5464,210.3458,210.4005,12235.101
2019-05-28 15:05:00,230.7,230.9,230.7,230.8,5821.109857421274,210.4005,210.5829,210.4005,210.4917,5821.1099
2019-05-28 15:10:00,230.74,230.79,230.44,230.52,6536.054979997948,210.437,210.4826,210.1634,210.2364,6536.055
2019-05-28 15:15:00,230.56,230.93,230.56,230.78,7544.363524464047,210.2728,210.6103,210.2728,210.4735,7544.3635
2019-05-28 15:20:00,230.78,230.91,230.74,230.83,11289.363011590933,210.4735,210.592,210.437,210.5191,11289.363
2019-05-28 15:25:00,230.8,230.86,230.04,230.1,17864.39634834342,210.4917,210.5464,209.7986,209.8533,17864.3963
2019-05-28 15:30:00,230.09,230.09,229.31,229.31,12743.871166273464,209.8442,209.8442,209.1328,209.1328,12743.8712
2019-05-28 15:35:00,229.35,229.47,229.18,229.2,21645.296953533696,209.1693,209.2788,209.0143,209.0325,21645.297
2019-05-28 15:40:00,229.17,229.17,228.48,228.55,10907.785413888603,209.0051,209.0051,208.3759,208.4397,10907.7854
2019-05-28 15:45:00,228.6,229.0,228.5,228.89,18888.091086265256,208.4853,208.8501,208.3941,208.7498,18888.0911
2019-05-28 15:50:00,228.73,229.05,228.47,228.76,18344.44558416248,208.6039,208.8957,208.3667,208.6312,18344.4456
2019-05-28 15:55:00,228.68,228.68,228.27,228.28,66240.64006564775,208.5583,208.5583,208.1843,208.1935,66240.6401
2019-05-29 09:30:00,227.7,228.48,227.3,228.48,22617.704379936404,207.6645,208.3759,207.2997,208.3759,22617.7044
2019-05-29 09:35:00,228.22,228.22,227.08,227.09,7079.700482100728,208.1387,208.1387,207.099,207.1082,7079.7005
2019-05-29 09:40:00,226.74,228.27,226.65,228.21,27594.6250897528,206.789,208.1843,206.7069,208.1296,27594.6251
2019-05-29 09:45:00,228.43,228.47,227.95,228.18,8002.872089445071,208.3303,208.3667,207.8925,208.1023,8002.8721
2019-05-29 09:50:00,228.18,228.63,227.98,228.49,15102.061749923068,208.1023,208.5127,207.9199,208.385,15102.0617
2019-05-29 09:55:00,228.56,229.98,228.46,229.98,13118.268540363111,208.4488,209.7439,208.3576,209.7439,13118.2685
2019-05-29 10:00:00,229.82,230.0,229.25,229.86,17408.965022053544,209.598,209.7621,209.0781,209.6344,17408.965
2019-05-29 10:05:00,229.98,230.89,229.78,230.77,32791.05549287106,209.7439,210.5738,209.5615,210.4644,32791.0555
2019-05-29 10:10:00,230.76,230.77,230.08,230.13,12174.582008411118,210.4552,210.4644,209.8351,209.8807,12174.582
2019-05-29 10:15:00,230.17,230.73,230.08,230.51,2974.6640681095496,209.9172,210.4279,209.8351,210.2272,2974.6641
2019-05-29 10:20:00,230.52,230.61,230.36,230.46,10650.32311006257,210.2364,210.3184,210.0904,210.1816,10650.3231
2019-05-29 10:25:00,230.52,230.79,230.36,230.68,10570.314904092727,210.2364,210.4826,210.0904,210.3823,10570.3149
2019-05-29 10:30:00,230.61,230.94,230.59,230.83,9231.71607344343,210.3184,210.6194,210.3002,210.5191,9231.7161
2019-05-29 10:35:00,230.72,230.81,230.28,230.58,23928.60806236537,210.4188,210.5008,210.0175,210.2911,23928.6081
2019-05-29 10:40:00,230.6,230.65,229.99,229.99,14446.609908708584,210.3093,210.3549,209.753,209.753,14446.6099
2019-05-29 10:45:00,229.85,230.03,229.69,229.74,2273.0536465278487,209.6253,209.7895,209.4794,209.525,2273.0536
2019-05-29 10:50:00,229.75,229.85,229.42,229.54,2789.0040004102984,209.5341,209.6253,209.2332,209.3426,2789.004
2019-05-29 10:55:00,229.46,229.59,229.14,229.14,7150.476971997127,209.2696,209.3882,208.9778,208.9778,7150.477
2019-05-29 11:00:00,228.96,229.6,228.77,229.49,3950.148733203405,208.8136,209.3973,208.6403,209.297,3950.1487
2019-05-29 11:05:00,229.51,229.73,229.16,229.67,4463.021848394707,209.3152,209.5159,208.996,209.4612,4463.0218
2019-05-29 11:10:00,229.57,229.59,229.06,229.06,12169.453277259205,209.37,209.3882,208.9048,208.9048,12169.4533
2019-05-29 11:15:00,229.04,229.22,229.0,229.12,2487.434608677813,208.8866,209.0507,208.8501,208.9595,2487.4346
2019-05-29 11:20:00,229.04,229.15,228.77,228.85,4513.283413683455,208.8866,208.9869,208.6403,208.7133,4513.2834
2019-05-29 11:25:00,228.73,228.87,228.67,228.76,5171.8124935890855,208.6039,208.7315,208.5491,208.6312,5171.8125
2019-05-29 11:30:00,228.71,228.88,228.59,228.8,6327.82849523028,208.5856,208.7407,208.4762,208.6677,6327.8285
2019-05-29 11:35:00,228.86,228.86,228.11,228.14,5204.6363729613295,208.7224,208.7224,208.0384,208.0658,5204.6364
2019-05-29 11:40:00,228.2,228.26,227.63,227.74,5314.391219612267,208.1205,208.1752,207.6007,207.701,5314.3912
2019-05-29 11:45:00,227.77,227.85,227.66,227.79,4553.287516668376,207.7283,207.8013,207.628,207.7466,4553.2875
2019-05-29 11:50:00,227.74,227.79,227.42,227.54,5203.610626730947,207.701,207.7466,207.4091,207.5186,5203.6106
2019-05-29 11:55:00,227.48,228.0,227.48,227.87,13499.846138065444,207.4639,207.9381,207.4639,207.8195,13499.8461
2019-05-29 12:00:00,227.85,227.97,227.72,227.9,3191.0965227202787,207.8013,207.9107,207.6827,207.8469,3191.0965
2019-05-29 12:05:00,227.83,228.38,227.79,228.25,3085.444660990871,207.7831,208.2847,207.7466,208.1661,3085.4447
2019-05-29 12:10:00,228.09,228.35,228.09,228.31,4333.7778233664985,208.0202,208.2573,208.0202,208.2208,4333.7778
2019-05-29 12:15:00,228.3,228.56,228.19,228.54,2874.1409375320545,208.2117,208.4488,208.1114,208.4306,2874.1409
2019-05-29 12:20:00,228.57,228.59,228.29,228.38,11495.538003897836,208.4579,208.4762,208.2026,208.2847,11495.538
2019-05-29 12:25:00,228.48,228.79,228.48,228.6,1538.6193455739049,208.3759,208.6586,208.3759,208.4853,1538.6193
2019-05-29 12:30:00,228.46,228.74,228.37,228.65,1846.343214688686,208.3576,208.613,208.2755,208.5309,1846.3432
2019-05-29 12:35:00,228.55,228.62,228.45,228.54,1333.4700994973844,208.4397,208.5035,208.3485,208.4306,1333.4701
2019-05-29 12:40:00,228.58,228.58,228.27,228.46,2051.4924607652065,208.4671,208.4671,208.1843,208.3576,2051.4925
2019-05-29 12:45:00,228.33,228.41,228.16,228.16,4513.283413683455,208.2391,208.312,208.084,208.084,4513.2834
2019-05-29 12:50:00,228.18,228.23,227.94,227.94,4630.218483947071,208.1023,208.1479,207.8834,207.8834,4630.2185
2019-05-29 12:55:00,227.85,227.93,227.55,227.55,1128.3208534208636,207.8013,207.8743,207.5277,207.5277,1128.3209
2019-05-29 13:00:00,227.56,227.66,227.37,227.42,4685.608780387732,207.5368,207.628,207.3635,207.4091,4685.6088
2019-05-29 13:05:00,227.3,228.34,227.28,228.34,4000.410298492153,207.2997,208.2482,207.2815,208.2482,4000.4103
2019-05-29 13:10:00,228.58,228.82,228.45,228.5,1569.391732485383,208.4671,208.6859,208.3485,208.3941,1569.3917
2019-05-29 13:15:00,228.35,228.4,228.12,228.35,2671.043183916299,208.2573,208.3029,208.0475,208.2573,2671.0432
2019-05-29 13:20:00,228.13,228.26,228.05,228.23,2256.6417068417272,208.0567,208.1752,207.9837,208.1479,2256.6417
2019-05-29 13:25:00,228.23,228.23,228.02,228.07,2116.1144732793105,208.1479,208.1479,207.9563,208.0019,2116.1145
2019-05-29 13:30:00,228.15,228.3,228.03,228.22,4297.876705303108,208.0749,208.2117,207.9655,208.1387,4297.8767
2019-05-29 13:35:00,228.21,228.5,228.04,228.43,3795.261052415632,208.1296,208.3941,207.9746,208.3303,3795.2611
2019-05-29 13:40:00,228.43,228.45,228.09,228.19,3487.537183300851,208.3303,208.3485,208.0202,208.1114,3487.5372
2019-05-29 13:45:00,228.23,228.59,228.12,228.59,6504.256846856088,208.1479,208.4762,208.0475,208.4762,6504.2568
2019-05-29 13:50:00,228.63,228.63,228.22,228.22,1539.6450918042876,208.5127,208.5127,208.1387,208.1387,1539.6451
2019-05-29 13:55:00,228.17,228.34,227.96,227.96,2622.833111088317,208.0931,208.2482,207.9016,207.9016,2622.8331
2019-05-29 14:00:00,227.96,228.33,227.96,228.15,4721.509898451123,207.9016,208.2391,207.9016,208.0749,4721.5099
2019-05-29 14:05:00,228.21,228.38,227.93,227.93,5539.029644066058,208.1296,208.2847,207.8743,207.8743,5539.0296
2019-05-29 14:10:00,227.98,228.05,227.76,227.81,2260.744691763258,207.9199,207.9837,207.7192,207.7648,2260.7447
2019-05-29 14:15:00,227.77,228.03,227.67,228.03,4702.020720073853,207.7283,207.9655,207.6371,207.9655,4702.0207
2019-05-29 14:20:00,227.9,228.03,227.82,227.97,6339.111703764488,207.8469,207.9655,207.7739,207.9107,6339.1117
2019-05-29 14:25:00,227.97,227.97,227.79,227.88,2717.201764283516,207.9107,207.9107,207.7466,207.8287,2717.2018
2019-05-29 14:30:00,227.82,227.82,227.32,227.42,4821.007282798236,207.7739,207.7739,207.3179,207.4091,4821.0073
2019-05-29 14:35:00,227.32,227.43,227.15,227.41,4678.428556775054,207.3179,207.4183,207.1629,207.4,4678.4286
2019-05-29 14:40:00,227.33,227.33,226.96,226.97,3978.869627654118,207.3271,207.3271,206.9896,206.9987,3978.8696
2019-05-29 14:45:00,227.02,227.35,227.02,227.32,2974.6640681095496,207.0443,207.3453,207.0443,207.3179,2974.6641
2019-05-29 14:50:00,227.15,227.28,226.95,227.28,2872.089445071289,207.1629,207.2815,206.9805,207.2815,2872.0894
2019-05-29 14:55:00,227.16,227.41,227.1,227.41,3620.8841932505898,207.172,207.4,207.1173,207.4,3620.8842
2019-05-29 15:00:00,227.37,227.37,226.98,227.06,7251.000102574622,207.3635,207.3635,207.0078,207.0808,7251.0001
2019-05-29 15:05:00,227.1,227.44,226.91,227.34,7314.596368858344,207.1173,207.4274,206.944,207.3362,7314.5964
2019-05-29 15:10:00,227.48,227.56,227.41,227.48,9512.770540568265,207.4639,207.5368,207.4,207.4639,9512.7705
2019-05-29 15:15:00,227.46,227.51,227.31,227.36,3897.8356754538927,207.4456,207.4912,207.3088,207.3544,3897.8357
2019-05-29 15:20:00,227.32,227.72,227.3,227.56,24217.868499333264,207.3179,207.6827,207.2997,207.5368,24217.8685
2019-05-29 15:25:00,227.56,227.73,227.52,227.73,3692.686429377372,207.5368,207.6919,207.5003,207.6919,3692.6864
2019-05-29 15:30:00,227.69,228.38,227.57,228.38,14805.621089342496,207.6554,208.2847,207.5459,208.2847,14805.6211
2019-05-29 15:35:00,228.51,228.67,228.4,228.4,12965.432352036103,208.4032,208.5491,208.3029,208.3029,12965.4324
2019-05-29 15:40:00,228.48,228.75,228.48,228.58,11409.375320545696,208.3759,208.6221,208.3759,208.4671,11409.3753
2019-05-29 15:45:00,228.61,228.75,228.13,228.14,12322.289465586213,208.4944,208.6221,208.0567,208.0658,12322.2895
2019-05-29 15:50:00,228.1,228.1,227.61,227.87,14922.556159606112,208.0293,208.0293,207.5824,207.8195,14922.5562
2019-05-29 15:55:00,227.96,228.29,227.89,228.14,71926.35142065852,207.9016,208.2026,207.8378,208.0658,71926.3514
2019-05-30 09:30:00,228.28,228.85,228.0,228.78,9271.72017642835,208.1935,208.7133,207.9381,208.6495,9271.7202
2019-05-30 09:35:00,228.61,229.61,228.58,229.6,6051.902759257359,208.4944,209.4064,208.4671,209.3973,6051.9028
2019-05-30 09:40:00,229.48,229.5,228.83,229.15,1661.7088932198174,209.2879,209.3061,208.6951,208.9869,1661.7089
2019-05-30 09:45:00,229.31,229.47,228.95,229.31,6144.219919991794,209.1328,209.2788,208.8045,209.1328,6144.2199
2019-05-30 09:50:00,229.39,229.74,229.27,229.37,2195.096933018771,209.2058,209.525,209.0963,209.1876,2195.0969
2019-05-30 09:55:00,229.3,229.43,228.99,228.99,2539.747666427326,209.1237,209.2423,208.841,208.841,2539.7477
2019-05-30 10:00:00,228.97,229.66,228.97,229.66,3701.9181454508152,208.8227,209.452,208.8227,209.452,3701.9181
2019-05-30 10:05:00,229.66,229.75,229.47,229.69,2950.046158580367,209.452,209.5341,209.2788,209.4794,2950.0462
2019-05-30 10:10:00,229.65,229.88,229.64,229.88,6377.064314288645,209.4429,209.6527,209.4338,209.6527,6377.0643
2019-05-30 10:15:00,229.91,230.18,229.91,230.1,4516.360652374602,209.68,209.9263,209.68,209.8533,4516.3607
2019-05-30 10:20:00,230.06,230.23,230.01,230.03,1988.921940711868,209.8168,209.9719,209.7712,209.7895,1988.9219
2019-05-30 10:25:00,229.96,230.19,229.79,230.13,6737.101241152938,209.7256,209.9354,209.5706,209.8807,6737.1012
2019-05-30 10:30:00,230.18,230.49,230.18,230.41,2578.7260231818645,209.9263,210.209,209.9263,210.136,2578.726
2019-05-30 10:35:00,230.4,230.66,230.4,230.51,14018.87373063904,210.1269,210.364,210.1269,210.2272,14018.8737
2019-05-30 10:40:00,230.46,230.53,230.37,230.38,5645.707252025849,210.1816,210.2455,210.0996,210.1087,5645.7073
2019-05-30 10:45:00,230.37,230.54,230.18,230.19,2487.434608677813,210.0996,210.2546,209.9263,209.9354,2487.4346
2019-05-30 10:50:00,230.25,230.35,229.99,230.09,2436.1472971586827,209.9901,210.0813,209.753,209.8442,2436.1473
2019-05-30 10:55:00,230.06,230.34,230.05,230.08,1666.8376243717305,209.8168,210.0722,209.8077,209.8351,1666.8376
2019-05-30 11:00:00,230.08,230.08,229.75,229.93,2671.043183916299,209.8351,209.8351,209.5341,209.6983,2671.0432
2019-05-30 11:05:00,229.9,229.9,229.67,229.78,2732.587957739255,209.6709,209.6709,209.4612,209.5615,2732.588
2019-05-30 11:10:00,229.78,230.06,229.74,230.01,3594.214791260642,209.5615,209.8168,209.525,209.7712,3594.2148
2019-05-30 11:15:00,230.0,230.16,229.72,229.73,3487.537183300851,209.7621,209.908,209.5068,209.5159,3487.5372
2019-05-30 11:20:00,229.74,229.81,229.62,229.76,4631.244230177454,209.525,209.5888,209.4156,209.5432,4631.2442
2019-05-30 11:25:00,229.67,230.02,229.67,230.01,3316.2375628269565,209.4612,209.7804,209.4612,209.7712,3316.2376
2019-05-30 11:30:00,229.98,230.03,229.46,229.46,5026.156528874756,209.7439,209.7895,209.2696,209.2696,5026.1565
2019-05-30 11:35:00,229.52,229.66,229.51,229.59,1892.5017950559031,209.3244,209.452,209.3152,209.3882,1892.5018
2019-05-30 11:40:00,229.58,229.69,229.42,229.48,2051.4924607652065,209.3791,209.4794,209.2332,209.2879,2051.4925
2019-05-30 11:45:00,229.43,229.66,229.35,229.66,4923.581905836496,209.2423,209.452,209.1693,209.452,4923.5819
2019-05-30 11:50:00,229.59,229.62,229.25,229.28,2052.518206995589,209.3882,209.4156,209.0781,209.1055,2052.5182
2019-05-30 11:55:00,229.27,229.57,229.27,229.56,2379.7312544876395,209.0963,209.37,209.0963,209.3608,2379.7313
2019-05-30 12:00:00,229.55,229.78,229.54,229.77,6360.652374602523,209.3517,209.5615,209.3426,209.5524,6360.6524
2019-05-30 12:05:00,229.66,230.0,229.63,229.74,3795.261052415632,209.452,209.7621,209.4247,209.525,3795.2611
2019-05-30 12:10:00,229.79,229.98,229.71,229.92,2263.821930454405,209.5706,209.7439,209.4976,209.6892,2263.8219
2019-05-30 12:15:00,229.91,229.99,229.8,229.92,4531.746845830341,209.68,209.753,209.5797,209.6892,4531.7468
2019-05-30 12:20:00,229.87,229.9,229.73,229.9,1230.895476459124,209.6436,209.6709,209.5159,209.6709,1230.8955
2019-05-30 12:25:00,229.9,230.01,229.87,229.87,1766.3350087188428,209.6709,209.7712,209.6436,209.6436,1766.335
2019-05-30 12:30:00,229.8,229.89,229.75,229.81,3616.781208329059,209.5797,209.6618,209.5341,209.5888,3616.7812
2019-05-30 12:35:00,229.92,230.39,229.91,230.3,6142.168427531029,209.6892,210.1178,209.68,210.0357,6142.1684
2019-05-30 12:40:00,230.31,230.54,230.31,230.46,1783.772694635347,210.0448,210.2546,210.0448,210.1816,1783.7727
2019-05-30 12:45:00,230.41,230.44,230.3,230.44,1492.4607652066877,210.136,210.1634,210.0357,210.1634,1492.4608
2019-05-30 12:50:00,230.48,230.53,230.3,230.39,1025.7462303826032,210.1999,210.2455,210.0357,210.1178,1025.7462
2019-05-30 12:55:00,230.31,230.41,230.24,230.41,18612.165350292336,210.0448,210.136,209.981,210.136,18612.1654
2019-05-30 13:00:00,230.49,230.61,230.34,230.34,3128.5260026669403,210.209,210.3184,210.0722,210.0722,3128.526
2019-05-30 13:05:00,230.35,230.63,230.33,230.56,3642.424864088624,210.0813,210.3367,210.0631,210.2728,3642.4249
2019-05-30 13:10:00,230.56,230.68,230.53,230.67,3131.603241358088,210.2728,210.3823,210.2455,210.3732,3131.6032
2019-05-30 13:15:00,230.57,230.64,230.51,230.55,4126.577084829213,210.282,210.3458,210.2272,210.2637,4126.5771
2019-05-30 13:20:00,230.61,230.62,230.56,230.57,1025.7462303826032,210.3184,210.3276,210.2728,210.282,1025.7462
2019-05-30 13:25:00,230.54,230.6,230.54,230.56,4862.03713201354,210.2546,210.3093,210.2546,210.2728,4862.0371
2019-05-30 13:30:00,230.56,230.62,230.54,230.56,6170.889321981742,210.2728,210.3276,210.2546,210.2728,6170.8893
2019-05-30 13:35:00,230.62,230.77,230.52,230.7,5539.029644066058,210.3276,210.4644,210.2364,210.4005,5539.0296
2019-05-30 13:40:00,230.65,230.69,230.52,230.55,5857.010975484664,210.3549,210.3914,210.2364,210.2637,5857.011
2019-05-30 13:45:00,230.64,230.69,230.61,230.64,1333.4700994973844,210.3458,210.3914,210.3184,210.3458,1333.4701
2019-05-30 13:50:00,230.61,230.64,230.54,230.58,3720.3815775977023,210.3184,210.3458,210.2546,210.2911,3720.3816
2019-05-30 13:55:00,230.64,230.82,230.62,230.77,4226.074469176326,210.3458,210.51,210.3276,210.4644,4226.0745
2019-05-30 14:00:00,230.73,230.89,230.69,230.81,4793.312134577905,210.4279,210.5738,210.3914,210.5008,4793.3121
2019-05-30 14:05:00,230.81,230.87,230.72,230.78,3333.6752487434605,210.5008,210.5556,210.4188,210.4735,3333.6752
2019-05-30 14:10:00,230.84,230.9,230.76,230.76,1629.9107600779566,210.5282,210.5829,210.4552,210.4552,1629.9108
2019-05-30 14:15:00,230.76,230.86,230.7,230.81,6784.285567750539,210.4552,210.5464,210.4005,210.5008,6784.2856
2019-05-30 14:20:00,230.88,230.91,230.77,230.84,5815.981126269361,210.5647,210.592,210.4644,210.5282,5815.9811
2019-05-30 14:25:00,230.87,230.9,230.75,230.89,5436.455021027798,210.5556,210.5829,210.4461,210.5738,5436.455
2019-05-30 14:30:00,230.81,230.81,230.58,230.58,3692.686429377372,210.5008,210.5008,210.2911,210.2911,3692.6864
2019-05-30 14:35:00,230.63,230.63,230.22,230.23,3243.409580469792,210.3367,210.3367,209.9628,209.9719,3243.4096
2019-05-30 14:40:00,230.16,230.44,230.15,230.26,5361.575546209868,209.908,210.1634,209.8989,209.9992,5361.5755
2019-05-30 14:45:00,230.18,230.44,230.13,230.38,6708.380346702225,209.9263,210.1634,209.8807,210.1087,6708.3803
2019-05-30 14:50:00,230.33,230.56,230.33,230.56,4483.536773002359,210.0631,210.2728,210.0631,210.2728,4483.5368
2019-05-30 14:55:00,230.6,230.85,230.56,230.78,2256.6417068417272,210.3093,210.5373,210.2728,210.4735,2256.6417
2019-05-30 15:00:00,230.82,230.91,230.8,230.89,1641.1939686121652,210.51,210.592,210.4917,210.5738,1641.194
2019-05-30 15:05:00,230.83,230.91,230.59,230.76,12585.906246794542,210.5191,210.592,210.3002,210.4552,12585.9062
2019-05-30 15:10:00,230.71,230.9,230.71,230.87,2781.82377679762,210.4096,210.5829,210.4096,210.5556,2781.8238
2019-05-30 15:15:00,230.92,231.03,230.81,230.9,3591.1375525694943,210.6012,210.7015,210.5008,210.5829,3591.1376
2019-05-30 15:20:00,230.92,231.09,230.85,231.09,3624.98717817212,210.6012,210.7562,210.5373,210.7562,3624.9872
2019-05-30 15:25:00,231.21,231.53,231.01,231.45,4615.858036721715,210.8656,211.1575,210.6832,211.0845,4615.858
2019-05-30 15:30:00,231.44,231.44,231.04,231.18,6026.259103497794,211.0754,211.0754,210.7106,210.8383,6026.2591
2019-05-30 15:35:00,231.25,231.65,231.25,231.49,8423.428043901939,210.9021,211.2669,210.9021,211.121,8423.428
2019-05-30 15:40:00,231.59,231.61,231.27,231.36,7077.648989639963,211.2122,211.2305,210.9204,211.0024,7077.649
2019-05-30 15:45:00,231.3,231.4,231.12,231.35,13540.875987280746,210.9477,211.0389,210.7836,210.9933,13540.876
2019-05-30 15:50:00,231.35,231.38,231.02,231.12,17654.118371114986,210.9933,211.0207,210.6924,210.7836,17654.1184
2019-05-30 15:55:00,231.11,231.35,231.03,231.27,48856.2929531234,210.7744,210.9933,210.7015,210.9204,48856.293
2019-05-31 09:30:00,229.68,229.68,228.13,228.14,27562.82695661093,209.4703,209.4703,208.0567,208.0658,27562.827
2019-05-31 09:35:00,228.24,228.87,228.17,228.51,7809.006051902759,208.157,208.7315,208.0931,208.4032,7809.0061
2019-05-31 09:40:00,228.52,228.53,227.8,228.13,13891.681198071596,208.4123,208.4215,207.7557,208.0567,13891.6812
2019-05-31 09:45:00,228.38,228.6,227.83,228.03,16458.09826648887,208.2847,208.4853,207.7831,207.9655,16458.0983
2019-05-31 09:50:00,228.03,228.05,227.41,227.87,18008.000820596983,207.9655,207.9837,207.4,207.8195,18008.0008
2019-05-31 09:55:00,228.01,228.32,227.87,228.13,14717.406913529592,207.9472,208.2299,207.8195,208.0567,14717.4069
2019-05-31 10:00:00,227.9,228.13,227.69,227.8,23162.375628269565,207.8469,208.0567,207.6554,207.7557,23162.3756
2019-05-31 10:05:00,227.82,227.89,227.37,227.62,5187.1986870448245,207.7739,207.8378,207.3635,207.5915,5187.1987
2019-05-31 10:10:00,227.63,227.95,227.62,227.91,4040.4144014770745,207.6007,207.8925,207.5915,207.856,4040.4144
2019-05-31 10:15:00,227.89,228.21,227.89,228.21,9628.679864601498,207.8378,208.1296,207.8378,208.1296,9628.6799
2019-05-31 10:20:00,228.33,228.8,228.32,228.44,4614.832290491332,208.2391,208.6677,208.2299,208.3394,4614.8323
2019-05-31 10:25:00,228.45,228.64,228.34,228.38,4236.331931480152,208.3485,208.5218,208.2482,208.2847,4236.3319
2019-05-31 10:30:00,228.43,228.87,228.36,228.69,7986.460149758949,208.3303,208.7315,208.2664,208.5674,7986.4601
2019-05-31 10:35:00,228.62,228.62,228.42,228.42,1847.3689609190685,208.5035,208.5035,208.3211,208.3211,1847.369
2019-05-31 10:40:00,228.54,228.59,228.36,228.39,2051.4924607652065,208.4306,208.4762,208.2664,208.2938,2051.4925
2019-05-31 10:45:00,228.38,228.52,228.19,228.44,4193.250589804083,208.2847,208.4123,208.1114,208.3394,4193.2506
2019-05-31 10:50:00,228.46,228.63,228.28,228.28,4812.801312955175,208.3576,208.5127,208.1935,208.1935,4812.8013
2019-05-31 10:55:00,228.39,228.5,228.15,228.44,9158.888091086264,208.2938,208.3941,208.0749,208.3394,9158.8881
2019-05-31 11:00:00,228.44,228.72,228.36,228.65,14266.078572161246,208.3394,208.5947,208.2664,208.5309,14266.0786
2019-05-31 11:05:00,228.75,228.84,228.71,228.76,8163.91424761514,208.6221,208.7042,208.5856,208.6312,8163.9142
2019-05-31 11:10:00,228.8,229.03,228.62,228.92,10946.763770643143,208.6677,208.8775,208.5035,208.7771,10946.7638
2019-05-31 11:15:00,228.86,228.97,228.85,228.9,8253.154169658426,208.7224,208.8227,208.7133,208.7589,8253.1542
2019-05-31 11:20:00,228.93,229.25,228.89,229.2,7823.366499128116,208.7863,209.0781,208.7498,209.0325,7823.3665
2019-05-31 11:25:00,229.27,229.65,229.27,229.65,7386.398604985126,209.0963,209.4429,209.0963,209.4429,7386.3986
2019-05-31 11:30:00,229.76,229.82,229.2,229.2,2497.692070981639,209.5432,209.598,209.0325,209.0325,2497.6921
2019-05-31 11:35:00,229.24,229.38,229.19,229.28,3836.290901630936,209.069,209.1967,209.0234,209.1055,3836.2909
2019-05-31 11:40:00,229.24,229.36,229.15,229.23,1905.836496050877,209.069,209.1784,208.9869,209.0599,1905.8365
2019-05-31 11:45:00,229.5,229.53,229.28,229.28,1820.699558929121,209.3061,209.3335,209.1055,209.1055,1820.6996
2019-05-31 11:50:00,229.37,229.4,229.09,229.1,1171.402195096933,209.1876,209.2149,208.9322,208.9413,1171.4022
2019-05-31 11:55:00,229.05,229.35,229.05,229.27,4207.611037029439,208.8957,209.1693,208.8957,209.0963,4207.611
2019-05-31 12:00:00,229.26,229.26,228.77,228.79,6424.248640886244,209.0872,209.0872,208.6403,208.6586,6424.2486
2019-05-31 12:05:00,228.92,228.99,228.72,228.72,4472.25356446815,208.7771,208.841,208.5947,208.5947,4472.2536
2019-05-31 12:10:00,228.64,228.69,228.29,228.39,14615.858036721716,208.5218,208.5674,208.2026,208.2938,14615.858
2019-05-31 12:15:00,228.35,228.54,228.24,228.5,11038.055185147194,208.2573,208.4306,208.157,208.3941,11038.0552
2019-05-31 12:20:00,228.48,228.48,228.17,228.34,2564.365575956508,208.3759,208.3759,208.0931,208.2482,2564.3656
2019-05-31 12:25:00,228.36,228.41,228.25,228.25,2918.2480254385064,208.2664,208.312,208.1661,208.1661,2918.248
2019-05-31 12:30:00,228.27,228.4,228.02,228.26,3590.111806339112,208.1843,208.3029,207.9563,208.1752,3590.1118
2019-05-31 12:35:00,228.28,228.44,228.27,228.3,1636.0652374602523,208.1935,208.3394,208.1843,208.2117,1636.0652
2019-05-31 12:40:00,228.34,228.4,228.15,228.25,2486.4088624474302,208.2482,208.3029,208.0749,208.1661,2486.4089
2019-05-31 12:45:00,228.22,228.37,228.19,228.27,13097.753615755462,208.1387,208.2755,208.1114,208.1843,13097.7536
2019-05-31 12:50:00,228.27,228.27,228.04,228.05,11081.136526823264,208.1843,208.1843,207.9746,207.9837,11081.1365
2019-05-31 12:55:00,228.0,228.08,227.76,227.89,3282.3879372243305,207.9381,208.0111,207.7192,207.8378,3282.3879
2019-05-31 13:00:00,227.8,227.84,227.62,227.62,2323.3152118165963,207.7557,207.7922,207.5915,207.5915,2323.3152
2019-05-31 13:05:00,227.65,227.98,227.65,227.97,4049.646117550518,207.6189,207.9199,207.6189,207.9107,4049.6461
2019-05-31 13:10:00,228.04,228.46,228.0,228.46,3109.0368242896707,207.9746,208.3576,207.9381,208.3576,3109.0368
2019-05-31 13:15:00,228.39,228.68,228.39,228.58,3799.364037337162,208.2938,208.5583,208.2938,208.4671,3799.364
2019-05-31 13:20:00,228.65,228.8,228.58,228.59,3068.0069750743664,208.5309,208.6677,208.4671,208.4762,3068.007
2019-05-31 13:25:00,228.55,228.64,228.54,228.63,1743.7685916504256,208.4397,208.5218,208.4306,208.5127,1743.7686
2019-05-31 13:30:00,228.82,228.82,228.67,228.73,2472.048415222074,208.6859,208.6859,208.5491,208.6039,2472.0484
2019-05-31 13:35:00,228.76,228.76,228.62,228.75,1848.394707149451,208.6312,208.6312,208.5035,208.6221,1848.3947
2019-05-31 13:40:00,228.7,228.71,228.42,228.48,1230.895476459124,208.5765,208.5856,208.3211,208.3759,1230.8955
2019-05-31 13:45:00,228.53,228.73,228.53,228.69,2536.6704277361778,208.4215,208.6039,208.4215,208.5674,2536.6704
2019-05-31 13:50:00,228.66,228.66,228.3,228.45,2989.024515334906,208.54,208.54,208.2117,208.3485,2989.0245
2019-05-31 13:55:00,228.5,228.71,228.45,228.62,4121.4483536773005,208.3941,208.5856,208.3485,208.5035,4121.4484
2019-05-31 14:00:00,228.66,228.77,228.28,228.28,3096.72786952508,208.54,208.6403,208.1935,208.1935,3096.7279
2019-05-31 14:05:00,228.19,228.34,228.19,228.34,1230.895476459124,208.1114,208.2482,208.1114,208.2482,1230.8955
2019-05-31 14:10:00,228.29,228.35,228.08,228.08,3320.340547748487,208.2026,208.2573,208.0111,208.0111,3320.3405
2019-05-31 14:15:00,228.12,228.19,228.04,228.14,7287.926966868396,208.0475,208.1114,207.9746,208.0658,7287.927
2019-05-31 14:20:00,228.13,228.24,227.89,228.24,5381.064724587137,208.0567,208.157,207.8378,208.157,5381.0647
2019-05-31 14:25:00,228.26,228.26,228.05,228.19,2880.29541491435,208.1752,208.1752,207.9837,208.1114,2880.2954
2019-05-31 14:30:00,228.25,228.28,227.98,227.98,2974.6640681095496,208.1661,208.1935,207.9199,207.9199,2974.6641
2019-05-31 14:35:00,227.95,228.09,227.79,227.8,6190.378500359011,207.8925,208.0202,207.7466,207.7557,6190.3785
2019-05-31 14:40:00,227.79,228.5,227.79,228.44,6713.509077854139,207.7466,208.3941,207.7466,208.3394,6713.5091
2019-05-31 14:45:00,228.43,228.64,228.3,228.37,5908.298287003795,208.3303,208.5218,208.2117,208.2755,5908.2983
2019-05-31 14:50:00,228.32,228.51,228.32,228.51,2934.659965124628,208.2299,208.4032,208.2299,208.4032,2934.66
2019-05-31 14:55:00,228.46,228.46,228.22,228.27,4125.551338598831,208.3576,208.3576,208.1387,208.1843,4125.5513
2019-05-31 15:00:00,228.26,228.31,227.95,227.95,6826.341163196225,208.1752,208.2208,207.8925,207.8925,6826.3412
2019-05-31 15:05:00,227.97,228.18,227.97,228.12,5238.485998563955,207.9107,208.1023,207.9107,208.0475,5238.486
2019-05-31 15:10:00,228.15,228.39,228.07,228.39,6651.964304031182,208.0749,208.2938,208.0019,208.2938,6651.9643
2019-05-31 15:15:00,228.43,228.44,228.14,228.15,4540.978561903785,208.3303,208.3394,208.0658,208.0749,4540.9786
2019-05-31 15:20:00,228.16,228.23,227.8,228.01,5615.9606113447535,208.084,208.1479,207.7557,207.9472,5615.9606
2019-05-31 15:25:00,227.91,228.11,227.73,228.0,5744.178890142579,207.856,208.0384,207.6919,207.9381,5744.1789
2019-05-31 15:30:00,228.03,228.15,227.79,227.8,4697.917735152323,207.9655,208.0749,207.7466,207.7557,4697.9177
2019-05-31 15:35:00,227.73,227.77,227.4,227.46,9117.85824187096,207.6919,207.7283,207.3909,207.4456,9117.8582
2019-05-31 15:40:00,227.49,227.55,227.43,227.55,8607.036619140425,207.473,207.5277,207.4183,207.5277,8607.0366
2019-05-31 15:45:00,227.52,227.89,227.49,227.88,10623.653708072625,207.5003,207.8378,207.473,207.8287,10623.6537
2019-05-31 15:50:00,227.84,227.93,227.48,227.7,22592.06072417684,207.7922,207.8743,207.4639,207.6645,22592.0607
2019-05-31 15:55:00,227.65,227.8,227.42,227.57,64546.1072930557,207.6189,207.7557,207.4091,207.5459,64546.1073
2019-06-03 09:30:00,228.1,229.56,227.76,229.56,18063.391117037645,208.0293,209.3608,207.7192,209.3608,18063.3911
2019-06-03 09:35:00,229.5,229.92,229.3,229.74,5193.353164427121,209.3061,209.6892,209.1237,209.525,5193.3532
2019-06-03 09:40:00,229.62,230.09,229.5,229.59,3180.839060416453,209.4156,209.8442,209.3061,209.3882,3180.8391
2019-06-03 09:45:00,229.38,229.38,228.58,228.76,13613.70396963791,209.1967,209.1967,208.4671,208.6312,13613.704
2019-06-03 09:50:00,228.74,229.1,228.28,228.28,7925.941122166376,208.613,208.9413,208.1935,208.1935,7925.9411
2019-06-03 09:55:00,228.25,228.55,228.13,228.29,2692.583854754333,208.1661,208.4397,208.0567,208.2026,2692.5839
2019-06-03 10:00:00,228.06,228.32,227.81,228.2,4254.795363627039,207.9928,208.2299,207.7648,208.1205,4254.7954
2019-06-03 10:05:00,228.23,228.69,227.94,228.66,4313.262898758847,208.1479,208.5674,207.8834,208.54,4313.2629
2019-06-03 10:10:00,228.55,228.75,228.21,228.31,8335.213868089035,208.4397,208.6221,208.1296,208.2208,8335.2139
2019-06-03 10:15:00,228.22,228.82,228.13,228.82,11100.625705200531,208.1387,208.6859,208.0567,208.6859,11100.6257
2019-06-03 10:20:00,229.04,229.59,229.0,229.45,10682.12124320443,208.8866,209.3882,208.8501,209.2605,10682.1212
2019-06-03 10:25:00,229.42,229.72,229.35,229.72,3102.882346907375,209.2332,209.5068,209.1693,209.5068,3102.8823
2019-06-03 10:30:00,229.84,229.84,229.28,229.48,2971.586829418402,209.6162,209.6162,209.1055,209.2879,2971.5868
2019-06-03 10:35:00,229.47,229.89,229.29,229.89,3282.3879372243305,209.2788,209.6618,209.1146,209.6618,3282.3879
2019-06-03 10:40:00,229.93,229.97,229.64,229.79,4777.925941122167,209.6983,209.7348,209.4338,209.5706,4777.9259
2019-06-03 10:45:00,229.85,230.13,229.3,229.31,16204.738947584368,209.6253,209.8807,209.1237,209.1328,16204.7389
2019-06-03 10:50:00,229.06,229.42,228.97,229.34,3733.716278592676,208.9048,209.2332,208.8227,209.1602,3733.7163
2019-06-03 10:55:00,229.27,229.73,229.27,229.67,3237.255103087496,209.0963,209.5159,209.0963,209.4612,3237.2551
2019-06-03 11:00:00,229.76,229.87,229.48,229.61,2952.0976510411324,209.5432,209.6436,209.2879,209.4064,2952.0977
2019-06-03 11:05:00,229.7,229.7,229.35,229.54,2314.083495743153,209.4885,209.4885,209.1693,209.3426,2314.0835
2019-06-03 11:10:00,229.44,229.9,229.44,229.78,2116.1144732793105,209.2514,209.6709,209.2514,209.5615,2116.1145
2019-06-03 11:15:00,229.74,229.88,229.61,229.87,5995.486716586316,209.525,209.6527,209.4064,209.6436,5995.4867
2019-06-03 11:20:00,229.88,229.88,229.7,229.78,6058.057236639656,209.6527,209.6527,209.4885,209.5615,6058.0572
2019-06-03 11:25:00,229.76,229.76,229.45,229.65,7525.900092317161,209.5432,209.5432,209.2605,209.4429,7525.9001
2019-06-03 11:30:00,229.67,229.77,229.44,229.53,4922.556159606113,209.4612,209.5524,209.2514,209.3335,4922.5562
2019-06-03 11:35:00,229.53,229.54,229.4,229.46,615.447738229562,209.3335,209.3426,209.2149,209.2696,615.4477
2019-06-03 11:40:00,229.43,229.54,229.2,229.36,3111.088316750436,209.2423,209.3426,209.0325,209.1784,3111.0883
2019-06-03 11:45:00,229.32,229.32,228.96,228.96,5844.702020720074,209.142,209.142,208.8136,208.8136,5844.702
2019-06-03 11:50:00,229.03,229.21,228.99,229.06,5335.931890450303,208.8775,209.0416,208.841,208.9048,5335.9319
2019-06-03 11:55:00,229.03,229.03,228.56,228.56,3797.3125448763976,208.8775,208.8775,208.4488,208.4488,3797.3125
2019-06-03 12:00:00,228.7,228.75,228.42,228.42,2469.9969227613087,208.5765,208.6221,208.3211,208.3211,2469.9969
2019-06-03 12:05:00,228.4,228.4,228.16,228.22,1551.9540465688788,208.3029,208.3029,208.084,208.1387,1551.954
2019-06-03 12:10:00,228.31,228.36,228.07,228.18,3678.325982152016,208.2208,208.2664,208.0019,208.1023,3678.326
2019-06-03 12:15:00,228.29,228.3,228.11,228.3,9201.969432762337,208.2026,208.2117,208.0384,208.2117,9201.9694
2019-06-03 12:20:00,228.27,228.34,228.13,228.27,3785.0035901118063,208.1843,208.2482,208.0567,208.1843,3785.0036
2019-06-03 12:25:00,228.19,228.36,228.16,228.19,2261.7704379936404,208.1114,208.2664,208.084,208.1114,2261.7704
2019-06-03 12:30:00,228.27,228.53,228.27,228.3,4486.614011693507,208.1843,208.4215,208.1843,208.2117,4486.614
2019-06-03 12:35:00,228.37,228.71,228.26,228.71,2169.453277259206,208.2755,208.5856,208.1752,208.5856,2169.4533
2019-06-03 12:40:00,228.67,228.67,228.36,228.55,1904.8107498204945,208.5491,208.5491,208.2664,208.4397,1904.8107
2019-06-03 12:45:00,228.43,228.71,228.39,228.66,3070.0584675351315,208.3303,208.5856,208.2938,208.54,3070.0585
2019-06-03 12:50:00,228.73,228.82,228.47,228.62,22989.024515334902,208.6039,208.6859,208.3667,208.5035,22989.0245
2019-06-03 12:55:00,228.71,228.75,228.4,228.4,4737.921838137245,208.5856,208.6221,208.3029,208.3029,4737.9218
2019-06-03 13:00:00,228.32,228.38,228.11,228.16,6106.2673094676375,208.2299,208.2847,208.0384,208.084,6106.2673
2019-06-03 13:05:00,228.1,228.23,227.98,228.08,5496.974048620371,208.0293,208.1479,207.9199,208.0111,5496.974
2019-06-03 13:10:00,228.08,228.56,228.08,228.56,3487.537183300851,208.0111,208.4488,208.0111,208.4488,3487.5372
2019-06-03 13:15:00,228.57,228.76,228.52,228.54,3992.204328649092,208.4579,208.6312,208.4123,208.4306,3992.2043
2019-06-03 13:20:00,228.48,228.5,228.26,228.43,6398.60498512668,208.3759,208.3941,208.1752,208.3303,6398.605
2019-06-03 13:25:00,228.58,229.56,228.38,228.54,22657.708482921324,208.4671,209.3608,208.2847,208.4306,22657.7085
2019-06-03 13:30:00,228.62,228.62,227.75,227.75,13012.616678633703,208.5035,208.5035,207.7101,207.7101,13012.6167
2019-06-03 13:35:00,227.93,227.96,227.69,227.85,4411.734536875577,207.8743,207.9016,207.6554,207.8013,4411.7345
2019-06-03 13:40:00,227.9,228.21,227.82,227.93,8383.423940917017,207.8469,208.1296,207.7739,207.8743,8383.4239
2019-06-03 13:45:00,227.75,227.99,227.71,227.76,5647.758744486614,207.7101,207.929,207.6736,207.7192,5647.7587
2019-06-03 13:50:00,227.84,227.94,227.75,227.75,2539.747666427326,207.7922,207.8834,207.7101,207.7101,2539.7477
2019-06-03 13:55:00,227.83,228.2,227.81,228.13,8499.333264950252,207.7831,208.1205,207.7648,208.0567,8499.3333
2019-06-03 14:00:00,228.14,228.25,228.01,228.13,7804.903066981228,208.0658,208.1661,207.9472,208.0567,7804.9031
2019-06-03 14:05:00,228.08,228.21,227.98,228.15,5477.484870243102,208.0111,208.1296,207.9199,208.0749,5477.4849
2019-06-03 14:10:00,228.21,228.21,227.94,228.09,5532.8751666837625,208.1296,208.1296,207.8834,208.0202,5532.8752
2019-06-03 14:15:00,228.02,228.08,227.83,227.91,8699.353779874858,207.9563,208.0111,207.7831,207.856,8699.3538
2019-06-03 14:20:00,227.71,228.02,227.68,228.02,6568.878859370191,207.6736,207.9563,207.6463,207.9563,6568.8789
2019-06-03 14:25:00,227.98,228.14,227.93,228.14,1949.9435839573289,207.9199,208.0658,207.8743,208.0658,1949.9436
2019-06-03 14:30:00,228.14,228.21,227.57,227.6,15789.311724279412,208.0658,208.1296,207.5459,207.5733,15789.3117
2019-06-03 14:35:00,227.54,227.59,227.33,227.42,4696.8919889219405,207.5186,207.5642,207.3271,207.4091,4696.892
2019-06-03 14:40:00,227.47,227.52,227.41,227.47,2343.8301364242484,207.4547,207.5003,207.4,207.4547,2343.8301
2019-06-03 14:45:00,227.48,227.49,227.22,227.35,4160.426710431839,207.4639,207.473,207.2267,207.3453,4160.4267
2019-06-03 14:50:00,227.2,227.2,226.86,226.97,4634.321468868602,207.2085,207.2085,206.8984,206.9987,4634.3215
2019-06-03 14:55:00,226.99,227.02,226.74,226.97,8078.777310493384,207.017,207.0443,206.789,206.9987,8078.7773
2019-06-03 15:00:00,226.94,226.94,226.36,226.4,4095.804697917735,206.9714,206.9714,206.4424,206.4789,4095.8047
2019-06-03 15:05:00,226.33,226.44,226.23,226.23,7073.546004718432,206.415,206.5154,206.3238,206.3238,7073.546
2019-06-03 15:10:00,226.2,226.64,226.12,226.57,6826.341163196225,206.2965,206.6978,206.2235,206.6339,6826.3412
2019-06-03 15:15:00,226.73,226.79,226.1,226.24,6677.607959790747,206.7798,206.8346,206.2053,206.333,6677.608
2019-06-03 15:20:00,226.26,226.65,226.22,226.25,8010.052313057749,206.3512,206.7069,206.3147,206.3421,8010.0523
2019-06-03 15:25:00,226.24,226.32,225.66,225.75,8329.05939070674,206.333,206.4059,205.804,205.8861,8329.0594
2019-06-03 15:30:00,225.86,225.87,225.45,225.63,17274.592265873423,205.9864,205.9955,205.6125,205.7766,17274.5923
2019-06-03 15:35:00,225.57,226.04,225.57,225.95,11897.630526207817,205.7219,206.1506,205.7219,206.0685,11897.6305
2019-06-03 15:40:00,225.93,226.46,225.91,226.35,15332.854651759157,206.0502,206.5336,206.032,206.4333,15332.8547
2019-06-03 15:45:00,226.44,226.51,226.06,226.2,13178.787567955687,206.5154,206.5792,206.1688,206.2965,13178.7876
2019-06-03 15:50:00,226.22,226.6,226.01,226.34,16720.689301466817,206.3147,206.6613,206.1232,206.4242,16720.6893
2019-06-03 15:55:00,226.39,227.05,226.36,226.76,91815.5708277772,206.4698,207.0717,206.4424,206.8072,91815.5708
2019-06-04 09:30:00,228.84,229.06,227.93,228.65,12261.77043799364,208.7042,208.9048,207.8743,208.5309,12261.7704
2019-06-04 09:35:00,228.61,228.98,228.14,228.34,4670.222586931993,208.4944,208.8319,208.0658,208.2482,4670.2226
2019-06-04 09:40:00,228.21,228.33,227.68,227.89,3436.249871781721,208.1296,208.2391,207.6463,207.8378,3436.2499
2019-06-04 09:45:00,228.05,228.28,227.76,228.21,5273.361370396963,207.9837,208.1935,207.7192,208.1296,5273.3614
2019-06-04 09:50:00,228.21,228.45,227.96,228.02,4529.695353369576,208.1296,208.3485,207.9016,207.9563,4529.6954
2019-06-04 09:55:00,228.04,228.39,227.98,228.25,8272.643348035695,207.9746,208.2938,207.9199,208.1661,8272.6433
2019-06-04 10:00:00,228.26,228.55,228.15,228.17,4868.191609395835,208.1752,208.4397,208.0749,208.0931,4868.1916
2019-06-04 10:05:00,227.87,228.06,227.85,228.01,7487.947481793004,207.8195,207.9928,207.8013,207.9472,7487.9475
2019-06-04 10:10:00,227.93,227.93,227.21,227.21,4244.537901323212,207.8743,207.8743,207.2176,207.2176,4244.5379
2019-06-04 10:15:00,227.39,228.18,227.39,228.1,6265.257975176941,207.3818,208.1023,207.3818,208.0293,6265.258
2019-06-04 10:20:00,228.02,228.16,227.91,228.09,8608.062365370806,207.9563,208.084,207.856,208.0202,8608.0624
2019-06-04 10:25:00,228.08,228.8,228.08,228.26,17519.745614934865,208.0111,208.6677,208.0111,208.1752,17519.7456
2019-06-04 10:30:00,228.19,228.24,227.79,227.79,5411.837111498615,208.1114,208.157,207.7466,207.7466,5411.8371
2019-06-04 10:35:00,227.85,227.88,227.6,227.61,10598.010052313057,207.8013,207.8287,207.5733,207.5824,10598.0101
2019-06-04 10:40:00,227.65,227.74,227.41,227.73,15743.153143912195,207.6189,207.701,207.4,207.6919,15743.1531
2019-06-04 10:45:00,227.71,227.71,227.22,227.22,3219.817417170992,207.6736,207.6736,207.2267,207.2267,3219.8174
2019-06-04 10:50:00,227.33,227.62,227.33,227.43,4811.775566724792,207.3271,207.5915,207.3271,207.4183,4811.7756
2019-06-04 10:55:00,227.4,227.72,227.4,227.67,6084.726638629602,207.3909,207.6827,207.3909,207.6371,6084.7266
2019-06-04 11:00:00,227.54,227.88,227.43,227.88,3259.8215201559133,207.5186,207.8287,207.4183,207.8287,3259.8215
2019-06-04 11:05:00,227.95,228.31,227.95,228.31,2205.354395322597,207.8925,208.2208,207.8925,208.2208,2205.3544
2019-06-04 11:10:00,228.23,228.23,227.98,227.98,2750.02564365576,208.1479,208.1479,207.9199,207.9199,2750.0256
2019-06-04 11:15:00,228.02,228.25,228.0,228.18,4684.583034157349,207.9563,208.1661,207.9381,208.1023,4684.583
2019-06-04 11:20:00,228.17,228.44,228.01,228.44,5112.319212226895,208.0931,208.3394,207.9472,208.3394,5112.3192
2019-06-04 11:25:00,228.27,228.71,228.23,228.7,14922.556159606112,208.1843,208.5856,208.1479,208.5765,14922.5562
2019-06-04 11:30:00,228.62,229.09,228.62,229.04,2009.43686531952,208.5035,208.9322,208.5035,208.8866,2009.4369
2019-06-04 11:35:00,229.1,229.15,228.71,228.72,3077.2386911478097,208.9413,208.9869,208.5856,208.5947,3077.2387
2019-06-04 11:40:00,228.64,229.0,228.64,228.97,2774.643553184942,208.5218,208.8501,208.5218,208.8227,2774.6436
2019-06-04 11:45:00,229.07,229.18,228.94,229.08,22822.85362601292,208.9139,209.0143,208.7954,208.9231,22822.8536
2019-06-04 11:50:00,229.02,229.12,228.89,229.12,1949.9435839573289,208.8683,208.9595,208.7498,208.9595,1949.9436
2019-06-04 11:55:00,229.13,229.35,229.1,229.15,3410.606216022156,208.9687,209.1693,208.9413,208.9869,3410.6062
2019-06-04 12:00:00,229.18,229.26,229.01,229.25,3959.3804492768486,209.0143,209.0872,208.8592,209.0781,3959.3804
2019-06-04 12:05:00,229.35,229.37,229.25,229.35,2503.8465483639347,209.1693,209.1876,209.0781,209.1693,2503.8465
2019-06-04 12:10:00,229.3,229.4,229.25,229.31,4011.6935070263617,209.1237,209.2149,209.0781,209.1328,4011.6935
2019-06-04 12:15:00,229.31,229.34,229.03,229.21,3384.962560262591,209.1328,209.1602,208.8775,209.0416,3384.9626
2019-06-04 12:20:00,229.17,229.49,229.17,229.49,2548.979382500769,209.0051,209.297,209.0051,209.297,2548.9794
2019-06-04 12:25:00,229.5,229.7,229.38,229.7,2740.793927582316,209.3061,209.4885,209.1967,209.4885,2740.7939
2019-06-04 12:30:00,229.64,229.72,229.44,229.59,1846.343214688686,209.4338,209.5068,209.2514,209.3882,1846.3432
2019-06-04 12:35:00,229.55,229.69,229.38,229.46,2526.412965432352,209.3517,209.4794,209.1967,209.2696,2526.413
2019-06-04 12:40:00,229.53,229.69,229.48,229.69,3173.658836803774,209.3335,209.4794,209.2879,209.4794,3173.6588
2019-06-04 12:45:00,229.65,229.75,229.55,229.72,3179.8133141860703,209.4429,209.5341,209.3517,209.5068,3179.8133
2019-06-04 12:50:00,229.74,230.07,229.73,229.85,1344.753308031593,209.525,209.826,209.5159,209.6253,1344.7533
2019-06-04 12:55:00,229.94,230.09,229.83,229.83,2525.3872192019694,209.7074,209.8442,209.6071,209.6071,2525.3872
2019-06-04 13:00:00,229.89,229.9,229.79,229.87,615.447738229562,209.6618,209.6709,209.5706,209.6436,615.4477
2019-06-04 13:05:00,229.92,229.96,229.85,229.85,864.7040722125346,209.6892,209.7256,209.6253,209.6253,864.7041
2019-06-04 13:10:00,229.9,230.0,229.88,230.0,1515.0271822751051,209.6709,209.7621,209.6527,209.7621,1515.0272
2019-06-04 13:15:00,229.92,230.14,229.87,230.13,6789.414298902451,209.6892,209.8898,209.6436,209.8807,6789.4143
2019-06-04 13:20:00,230.09,230.09,229.96,230.09,1351.9335316442712,209.8442,209.8442,209.7256,209.8442,1351.9335
2019-06-04 13:25:00,230.08,230.19,229.98,230.13,2256.6417068417272,209.8351,209.9354,209.7439,209.8807,2256.6417
2019-06-04 13:30:00,230.17,230.41,230.1,230.41,2832.085342086368,209.9172,210.136,209.8533,210.136,2832.0853
2019-06-04 13:35:00,230.46,230.55,230.14,230.2,4232.228946558621,210.1816,210.2637,209.8898,209.9445,4232.2289
2019-06-04 13:40:00,230.22,230.42,230.22,230.28,2012.514104010668,209.9628,210.1452,209.9628,210.0175,2012.5141
2019-06-04 13:45:00,230.29,230.35,230.16,230.32,1333.4700994973844,210.0266,210.0813,209.908,210.054,1333.4701
2019-06-04 13:50:00,230.38,230.42,230.15,230.15,2980.8185454918453,210.1087,210.1452,209.8989,209.8989,2980.8185
2019-06-04 13:55:00,230.09,230.26,230.09,230.23,2621.807364857934,209.8442,209.9992,209.8442,209.9719,2621.8074
2019-06-04 14:00:00,230.13,230.24,229.97,229.99,7488.973228023387,209.8807,209.981,209.7348,209.753,7488.9732
2019-06-04 14:05:00,229.97,229.97,229.18,229.49,15838.547543337778,209.7348,209.7348,209.0143,209.297,15838.5475
2019-06-04 14:10:00,229.55,229.83,229.52,229.83,2607.4469176325774,209.3517,209.6071,209.3244,209.6071,2607.4469
2019-06-04 14:15:00,229.88,229.96,229.8,229.84,2373.5767771053443,209.6527,209.7256,209.5797,209.6162,2373.5768
2019-06-04 14:20:00,229.9,229.9,229.71,229.84,3590.111806339112,209.6709,209.6709,209.4976,209.6162,3590.1118
2019-06-04 14:25:00,229.84,229.84,229.6,229.73,4443.532670017437,209.6162,209.6162,209.3973,209.5159,4443.5327
2019-06-04 14:30:00,229.72,229.72,229.39,229.65,8092.112011488357,209.5068,209.5068,209.2058,209.4429,8092.112
2019-06-04 14:35:00,229.7,229.72,229.52,229.52,4022.97671556057,209.4885,209.5068,209.3244,209.3244,4022.9767
2019-06-04 14:40:00,229.51,229.55,229.19,229.2,6536.054979997948,209.3152,209.3517,209.0234,209.0325,6536.055
2019-06-04 14:45:00,229.2,229.3,229.14,229.21,8862.447430505692,209.0325,209.1237,208.9778,209.0416,8862.4474
2019-06-04 14:50:00,229.24,229.24,228.96,229.17,8431.634013744999,209.069,209.069,208.8136,209.0051,8431.634
2019-06-04 14:55:00,229.2,229.35,228.96,228.96,6672.479228638835,209.0325,209.1693,208.8136,208.8136,6672.4792
2019-06-04 15:00:00,228.97,228.99,228.78,228.87,10864.704072212537,208.8227,208.841,208.6495,208.7315,10864.7041
2019-06-04 15:05:00,228.86,229.08,228.85,229.05,6569.904605600575,208.7224,208.9231,208.7133,208.8957,6569.9046
2019-06-04 15:10:00,229.02,229.25,229.02,229.25,7258.180326187301,208.8683,209.0781,208.8683,209.0781,7258.1803
2019-06-04 15:15:00,229.27,229.28,228.83,228.94,6332.957226382193,209.0963,209.1055,208.6951,208.7954,6332.9572
2019-06-04 15:20:00,228.92,229.0,228.81,228.94,6986.357575135911,208.7771,208.8501,208.6768,208.7954,6986.3576
2019-06-04 15:25:00,228.95,229.0,228.74,229.0,5397.476664273258,208.8045,208.8501,208.613,208.8501,5397.4767
2019-06-04 15:30:00,228.98,229.24,228.81,229.15,10220.53543953226,208.8319,209.069,208.6768,208.9869,10220.5354
2019-06-04 15:35:00,229.1,229.19,228.99,229.19,9557.903374705098,208.9413,209.0234,208.841,209.0234,9557.9034
2019-06-04 15:40:00,229.17,229.17,228.89,228.89,13156.22115088727,209.0051,209.0051,208.7498,208.7498,13156.2212
2019-06-04 15:45:00,228.91,229.03,228.79,228.9,36572.98184429173,208.768,208.8775,208.6586,208.7589,36572.9818
2019-06-04 15:50:00,228.9,229.31,228.89,229.27,46899.16914555339,208.7589,209.1328,208.7498,209.0963,46899.1691
2019-06-04 15:55:00,229.25,229.73,229.16,229.31,33599.34352241256,209.0781,209.5159,208.996,209.1328,33599.3435
2019-06-05 09:30:00,231.38,231.43,230.09,230.1,19077.85413888604,211.0207,211.0663,209.8442,209.8533,19077.8541
2019-06-05 09:35:00,230.41,230.93,229.9,230.03,17500.256436557596,210.136,210.6103,209.6709,209.7895,17500.2564
2019-06-05 09:40:00,229.89,230.27,229.43,230.08,37666.42732587957,209.6618,210.0084,209.2423,209.8351,37666.4273
2019-06-05 09:45:00,230.56,231.3,230.06,231.27,19531.23397271515,210.2728,210.9477,209.8168,210.9204,19531.234
2019-06-05 09:50:00,231.05,231.82,230.91,231.04,8000.820596984306,210.7197,211.422,210.592,210.7106,8000.8206
2019-06-05 09:55:00,231.26,232.01,231.26,232.01,4410.708790645194,210.9112,211.5953,210.9112,211.5953,4410.7088
2019-06-05 10:00:00,232.15,232.15,230.83,231.21,8813.211611447328,211.7229,211.7229,210.5191,210.8656,8813.2116
2019-06-05 10:05:00,231.2,231.74,231.03,231.52,8697.302287414093,210.8565,211.349,210.7015,211.1484,8697.3023
2019-06-05 10:10:00,231.53,231.75,231.53,231.68,2564.365575956508,211.1575,211.3581,211.1575,211.2943,2564.3656
2019-06-05 10:15:00,231.65,231.86,231.37,231.72,3834.2394091701713,211.2669,211.4585,211.0116,211.3308,3834.2394
2019-06-05 10:20:00,231.79,231.88,231.3,231.31,1948.9178377269463,211.3946,211.4767,210.9477,210.9568,1948.9178
2019-06-05 10:25:00,231.23,231.64,231.05,231.47,3261.8730126166784,210.8839,211.2578,210.7197,211.1028,3261.873
2019-06-05 10:30:00,231.34,231.68,231.34,231.68,2849.523028002872,210.9842,211.2943,210.9842,211.2943,2849.523
2019-06-05 10:35:00,231.57,231.77,231.49,231.76,3389.065545184121,211.194,211.3764,211.121,211.3673,3389.0655
2019-06-05 10:40:00,231.68,231.93,231.57,231.87,5226.177043799364,211.2943,211.5223,211.194,211.4676,5226.177
2019-06-05 10:45:00,231.82,231.92,231.72,231.77,7677.710534413785,211.422,211.5132,211.3308,211.3764,7677.7105
2019-06-05 10:50:00,231.73,231.97,231.48,231.82,8615.242588983485,211.3399,211.5588,211.1119,211.422,8615.2426
2019-06-05 10:55:00,231.83,232.02,231.57,231.75,14522.515129756895,211.4311,211.6044,211.194,211.3581,14522.5151
2019-06-05 11:00:00,231.88,232.2,231.74,232.08,25964.71432967484,211.4767,211.7685,211.349,211.6591,25964.7143
2019-06-05 11:05:00,232.0,232.01,231.6,231.75,1846.343214688686,211.5861,211.5953,211.2213,211.3581,1846.3432
2019-06-05 11:10:00,231.68,231.83,231.58,231.58,2461.790952918248,211.2943,211.4311,211.2031,211.2031,2461.791
2019-06-05 11:15:00,231.52,231.75,231.48,231.74,3998.358806031388,211.1484,211.3581,211.1119,211.349,3998.3588
2019-06-05 11:20:00,231.75,231.93,231.69,231.9,5626.218073648579,211.3581,211.5223,211.3034,211.4949,5626.2181
2019-06-05 11:25:00,231.95,232.02,231.67,231.87,6271.412452559237,211.5405,211.6044,211.2852,211.4676,6271.4125
2019-06-05 11:30:00,231.9,231.99,231.5,231.51,3567.545389270694,211.4949,211.577,211.1301,211.1393,3567.5454
2019-06-05 11:35:00,231.61,231.86,231.59,231.67,7360.754949225561,211.2305,211.4585,211.2122,211.2852,7360.7549
2019-06-05 11:40:00,231.61,231.68,231.42,231.61,13334.700994973842,211.2305,211.2943,211.0572,211.2305,13334.701
2019-06-05 11:45:00,231.54,231.8,231.47,231.57,5988.306492973638,211.1666,211.4037,211.1028,211.194,5988.3065
2019-06-05 11:50:00,231.68,232.42,231.64,232.33,18542.41460662632,211.2943,211.9692,211.2578,211.8871,18542.4146
2019-06-05 11:55:00,232.41,232.41,232.12,232.28,8553.697815160529,211.9601,211.9601,211.6956,211.8415,8553.6978
2019-06-05 12:00:00,232.38,232.77,232.25,232.27,27386.398604985126,211.9327,212.2884,211.8141,211.8324,27386.3986
2019-06-05 12:05:00,232.36,232.46,232.27,232.33,3233.152118165965,211.9145,212.0057,211.8324,211.8871,3233.1521
2019-06-05 12:10:00,232.32,232.4,232.06,232.14,5077.443840393887,211.878,211.9509,211.6409,211.7138,5077.4438
2019-06-05 12:15:00,232.15,232.47,232.13,232.32,37374.089650220536,211.7229,212.0148,211.7047,211.878,37374.0897
2019-06-05 12:20:00,232.3,232.39,232.16,232.17,15464.150169248129,211.8597,211.9418,211.7321,211.7412,15464.1502
2019-06-05 12:25:00,232.13,232.79,232.13,232.51,29385.57800800082,211.7047,212.3066,211.7047,212.0513,29385.578
2019-06-05 12:30:00,232.54,232.57,232.16,232.45,27971.07395630321,212.0786,212.106,211.7321,211.9965,27971.074
2019-06-05 12:35:00,232.45,233.22,232.45,233.22,26987.38332136629,211.9965,212.6988,211.9965,212.6988,26987.3833
2019-06-05 12:40:00,233.24,233.48,233.16,233.48,4718.432659759975,212.717,212.9359,212.6441,212.9359,4718.4327
2019-06-05 12:45:00,233.42,233.72,233.16,233.72,5055.903169555852,212.8812,213.1548,212.6441,213.1548,5055.9032
2019-06-05 12:50:00,233.75,233.96,233.69,233.91,4056.826341163196,213.1822,213.3737,213.1274,213.3281,4056.8263
2019-06-05 12:55:00,233.74,233.96,233.74,233.87,3620.8841932505898,213.173,213.3737,213.173,213.2916,3620.8842
2019-06-05 13:00:00,233.86,234.16,233.82,234.09,20117.960816494,213.2825,213.5561,213.246,213.4922,20117.9608
2019-06-05 13:05:00,234.07,234.26,233.93,234.16,3716.278592676172,213.474,213.6473,213.3463,213.5561,3716.2786
2019-06-05 13:10:00,234.18,234.46,234.16,234.4,3387.014052723356,213.5743,213.8297,213.5561,213.775,3387.0141
2019-06-05 13:15:00,234.45,234.67,234.31,234.42,5232.33152118166,213.8206,214.0212,213.6929,213.7932,5232.3315
2019-06-05 13:20:00,234.42,234.72,234.42,234.43,2852.60026669402,213.7932,214.0668,213.7932,213.8023,2852.6003
2019-06-05 13:25:00,234.69,234.79,234.51,234.75,3744.999487126885,214.0394,214.1306,213.8753,214.0942,3744.9995
2019-06-05 13:30:00,234.75,234.85,234.61,234.85,5212.84234280439,214.0942,214.1854,213.9665,214.1854,5212.8423
2019-06-05 13:35:00,234.7,234.84,234.54,234.65,3762.437173043389,214.0486,214.1762,213.9026,214.003,3762.4372
2019-06-05 13:40:00,234.49,234.6,234.43,234.54,3276.233459842035,213.857,213.9574,213.8023,213.9026,3276.2335
2019-06-05 13:45:00,234.5,234.73,234.4,234.69,4914.350189763052,213.8662,214.0759,213.775,214.0394,4914.3502
2019-06-05 13:50:00,234.54,234.74,234.47,234.52,4439.429685095907,213.9026,214.085,213.8388,213.8844,4439.4297
2019-06-05 13:55:00,234.44,234.56,234.24,234.39,4474.305056928915,213.8114,213.9209,213.629,213.7658,4474.3051
2019-06-05 14:00:00,234.3,234.44,234.29,234.39,1948.9178377269463,213.6838,213.8114,213.6746,213.7658,1948.9178
2019-06-05 14:05:00,234.37,234.57,234.37,234.57,3123.397271515027,213.7476,213.93,213.7476,213.93,3123.3973
2019-06-05 14:10:00,234.55,234.93,234.47,234.79,10975.484665093856,213.9118,214.2583,213.8388,214.1306,10975.4847
2019-06-05 14:15:00,234.82,234.94,234.69,234.94,5781.105754436352,214.158,214.2674,214.0394,214.2674,5781.1058
2019-06-05 14:20:00,234.94,235.02,234.82,234.82,5570.827777207918,214.2674,214.3404,214.158,214.158,5570.8278
2019-06-05 14:25:00,234.81,235.11,234.79,234.85,9071.699661503744,214.1489,214.4225,214.1306,214.1854,9071.6997
2019-06-05 14:30:00,234.82,234.89,234.78,234.84,5054.877423325469,214.158,214.2218,214.1215,214.1762,5054.8774
2019-06-05 14:35:00,234.87,234.98,234.71,234.76,10294.389168119807,214.2036,214.3039,214.0577,214.1033,10294.3892
2019-06-05 14:40:00,234.79,234.89,234.74,234.85,3179.8133141860703,214.1306,214.2218,214.085,214.1854,3179.8133
2019-06-05 14:45:00,234.81,234.93,234.51,234.51,20516.97610011283,214.1489,214.2583,213.8753,213.8753,20516.9761
2019-06-05 14:50:00,234.47,234.63,234.45,234.63,21021.64324546108,213.8388,213.9847,213.8206,213.9847,21021.6432
2019-06-05 14:55:00,234.54,234.58,234.43,234.43,23456.76479638937,213.9026,213.9391,213.8023,213.8023,23456.7648
2019-06-05 15:00:00,234.48,234.73,234.35,234.67,5844.702020720074,213.8479,214.0759,213.7294,214.0212,5844.702
2019-06-05 15:05:00,234.72,234.83,234.54,234.71,4410.708790645194,214.0668,214.1671,213.9026,214.0577,4410.7088
2019-06-05 15:10:00,234.69,234.82,234.63,234.71,14712.27818237768,214.0394,214.158,213.9847,214.0577,14712.2782
2019-06-05 15:15:00,234.68,234.73,234.55,234.69,8969.125038465483,214.0303,214.0759,213.9118,214.0394,8969.125
2019-06-05 15:20:00,234.69,234.77,234.64,234.65,15265.155400553902,214.0394,214.1124,213.9938,214.003,15265.1554
2019-06-05 15:25:00,234.65,234.65,234.39,234.43,14842.547953636267,214.003,214.003,213.7658,213.8023,14842.548
2019-06-05 15:30:00,234.4,234.43,234.07,234.19,15472.356139091187,213.775,213.8023,213.474,213.5834,15472.3561
2019-06-05 15:35:00,234.29,234.35,233.74,233.97,14321.468868601907,213.6746,213.7294,213.173,213.3828,14321.4689
2019-06-05 15:40:00,233.99,234.26,233.93,234.26,10809.313775771874,213.401,213.6473,213.3463,213.6473,10809.3138
2019-06-05 15:45:00,234.28,234.35,233.78,233.79,35265.1554005539,213.6655,213.7294,213.2095,213.2186,35265.1554
2019-06-05 15:50:00,233.8,234.01,233.75,233.79,50651.34885629295,213.2278,213.4193,213.1822,213.2186,50651.3489
2019-06-05 15:55:00,233.81,233.85,233.24,233.48,129065.54518412144,213.2369,213.2734,212.717,212.9359,129065.5452
2019-06-06 09:30:00,231.74,232.05,229.21,229.35,49827.67463329572,212.0367,212.3204,209.7219,209.85,49827.6746
2019-06-06 09:35:00,229.2,229.34,227.24,228.09,38002.87208944507,209.7127,209.8408,207.9194,208.6971,38002.8721
2019-06-06 09:40:00,228.58,229.28,228.34,229.19,12445.379013232126,209.1454,209.7859,208.9258,209.7036,12445.379
2019-06-06 09:45:00,229.2,230.24,229.11,229.91,12936.711457585392,209.7127,210.6643,209.6304,210.3623,12936.7115
2019-06-06 09:50:00,230.01,230.29,229.57,229.8,6119.602010462611,210.4538,210.71,210.0512,210.2617,6119.602
2019-06-06 09:55:00,229.83,230.52,229.83,230.08,5867.268437788491,210.2891,210.9205,210.2891,210.5179,5867.2684
2019-06-06 10:00:00,230.19,230.38,229.78,229.78,27493.07621294492,210.6185,210.7924,210.2434,210.2434,27493.0762
2019-06-06 10:05:00,229.97,230.28,229.8,230.01,43717.30433890655,210.4172,210.7009,210.2617,210.4538,43717.3043
2019-06-06 10:10:00,229.99,230.35,229.36,230.05,58794.74817930044,210.4355,210.7649,209.8591,210.4904,58794.7482
2019-06-06 10:15:00,230.26,230.76,230.11,230.37,11628.885013847574,210.6826,211.1401,210.5453,210.7832,11628.885
2019-06-06 10:20:00,230.41,230.91,230.31,230.91,7028.413170581598,210.8198,211.2773,210.7283,211.2773,7028.4132
2019-06-06 10:25:00,230.91,231.17,230.33,230.6,5619.037850035901,211.2773,211.5152,210.7466,210.9937,5619.0379
2019-06-06 10:30:00,230.37,230.75,230.13,230.18,12157.144322494614,210.7832,211.1309,210.5636,210.6094,12157.1443
2019-06-06 10:35:00,230.25,230.37,229.97,230.3,15085.649810236946,210.6734,210.7832,210.4172,210.7192,15085.6498
2019-06-06 10:40:00,230.28,230.73,230.13,230.6,7612.062775669299,210.7009,211.1126,210.5636,210.9937,7612.0628
2019-06-06 10:45:00,230.48,230.57,230.2,230.42,5599.548671658631,210.8839,210.9662,210.6277,210.829,5599.5487
2019-06-06 10:50:00,230.59,231.06,230.59,230.86,51125.24361472971,210.9845,211.4146,210.9845,211.2316,51125.2436
2019-06-06 10:55:00,230.75,231.21,230.41,231.11,19056.313468048003,211.1309,211.5518,210.8198,211.4603,19056.3135
2019-06-06 11:00:00,231.05,231.47,230.98,231.13,38672.68437788491,211.4054,211.7897,211.3414,211.4786,38672.6844
2019-06-06 11:05:00,231.24,231.37,230.91,231.16,9846.138065442608,211.5793,211.6982,211.2773,211.5061,9846.1381
2019-06-06 11:10:00,231.12,231.22,230.95,231.14,8928.09518925018,211.4695,211.561,211.3139,211.4878,8928.0952
2019-06-06 11:15:00,231.21,231.21,230.91,231.0,24187.096112421787,211.5518,211.5518,211.2773,211.3597,24187.0961
2019-06-06 11:20:00,230.95,231.12,230.82,230.94,9668.68396758642,211.3139,211.4695,211.195,211.3048,9668.684
2019-06-06 11:25:00,231.05,231.21,230.9,231.19,12663.86296030362,211.4054,211.5518,211.2682,211.5335,12663.863
2019-06-06 11:30:00,231.18,231.27,230.99,231.05,37764.898963996304,211.5244,211.6067,211.3505,211.4054,37764.899
2019-06-06 11:35:00,231.0,231.1,230.87,230.87,10433.890655451842,211.3597,211.4512,211.2407,211.2407,10433.8907
2019-06-06 11:40:00,230.75,231.12,230.75,230.92,21379.6286798646,211.1309,211.4695,211.1309,211.2865,21379.6287
2019-06-06 11:45:00,231.05,231.15,230.89,230.99,7844.90716996615,211.4054,211.4969,211.259,211.3505,7844.9072
2019-06-06 11:50:00,231.04,231.3,231.04,231.06,4618.935275412862,211.3963,211.6342,211.3963,211.4146,4618.9353
2019-06-06 11:55:00,231.09,231.27,231.03,231.23,3292.6453995281568,211.442,211.6067,211.3871,211.5701,3292.6454
2019-06-06 12:00:00,231.08,231.08,230.78,230.84,2872.089445071289,211.4329,211.4329,211.1584,211.2133,2872.0894
2019-06-06 12:05:00,230.84,231.08,230.73,231.0,7763.873217765924,211.2133,211.4329,211.1126,211.3597,7763.8732
2019-06-06 12:10:00,230.88,231.04,230.8,230.88,6462.201251410401,211.2499,211.3963,211.1767,211.2499,6462.2013
2019-06-06 12:15:00,230.89,230.89,230.39,230.47,4176.83865011796,211.259,211.259,210.8015,210.8747,4176.8387
2019-06-06 12:20:00,230.49,230.56,230.4,230.45,2461.790952918248,210.893,210.9571,210.8107,210.8564,2461.791
2019-06-06 12:25:00,230.51,230.52,230.35,230.46,5504.15427223305,210.9113,210.9205,210.7649,210.8656,5504.1543
2019-06-06 12:30:00,230.39,230.52,230.29,230.44,3697.815160529285,210.8015,210.9205,210.71,210.8473,3697.8152
2019-06-06 12:35:00,230.49,230.49,230.09,230.09,5184.121448353677,210.893,210.893,210.527,210.527,5184.1214
2019-06-06 12:40:00,230.06,230.06,229.81,229.92,4015.796491947892,210.4996,210.4996,210.2708,210.3715,4015.7965
2019-06-06 12:45:00,229.91,230.08,229.74,230.0,4084.5214893835264,210.3623,210.5179,210.2068,210.4447,4084.5215
2019-06-06 12:50:00,230.0,230.01,229.78,229.84,2256.6417068417272,210.4447,210.4538,210.2434,210.2983,2256.6417
2019-06-06 12:55:00,229.84,229.85,229.63,229.8,5487.742332546928,210.2983,210.3074,210.1061,210.2617,5487.7423
2019-06-06 13:00:00,229.8,230.13,229.76,230.13,4505.077443840393,210.2617,210.5636,210.2251,210.5636,4505.0774
2019-06-06 13:05:00,230.2,230.32,230.13,230.32,17231.51092419735,210.6277,210.7375,210.5636,210.7375,17231.5109
2019-06-06 13:10:00,230.34,230.38,230.13,230.13,29909.73433172633,210.7558,210.7924,210.5636,210.5636,29909.7343
2019-06-06 13:15:00,230.08,230.22,230.05,230.15,3384.962560262591,210.5179,210.646,210.4904,210.5819,3384.9626
2019-06-06 13:20:00,230.15,230.35,230.01,230.34,4311.211406298082,210.5819,210.7649,210.4538,210.7558,4311.2114
2019-06-06 13:25:00,230.33,230.42,230.28,230.42,4605.600574417889,210.7466,210.829,210.7009,210.829,4605.6006
2019-06-06 13:30:00,230.47,230.64,230.47,230.51,53726.53605498,210.8747,211.0303,210.8747,210.9113,53726.5361
2019-06-06 13:35:00,230.52,230.58,230.42,230.56,57678.73628064417,210.9205,210.9754,210.829,210.9571,57678.7363
2019-06-06 13:40:00,230.56,230.73,230.38,230.73,7101.241152938763,210.9571,211.1126,210.7924,211.1126,7101.2412
2019-06-06 13:45:00,230.78,230.78,230.56,230.61,1661.7088932198174,211.1584,211.1584,210.9571,211.0028,1661.7089
2019-06-06 13:50:00,230.57,230.7,230.55,230.69,4188.121858652169,210.9662,211.0852,210.9479,211.076,4188.1219
2019-06-06 13:55:00,230.63,230.85,230.57,230.73,3568.5711355010767,211.0211,211.2224,210.9662,211.1126,3568.5711
2019-06-06 14:00:00,230.72,230.78,230.59,230.78,4018.87373063904,211.1035,211.1584,210.9845,211.1584,4018.8737
2019-06-06 14:05:00,230.66,230.77,230.66,230.7,2256.6417068417272,211.0486,211.1492,211.0486,211.0852,2256.6417
2019-06-06 14:10:00,230.74,230.97,230.69,230.91,5790.337470509796,211.1218,211.3322,211.076,211.2773,5790.3375
2019-06-06 14:15:00,230.91,231.0,230.89,230.89,7899.271720176428,211.2773,211.3597,211.259,211.259,7899.2717
2019-06-06 14:20:00,230.87,230.88,230.6,230.72,3756.282695661093,211.2407,211.2499,210.9937,211.1035,3756.2827
2019-06-06 14:25:00,230.66,230.73,230.35,230.35,3687.557698225459,211.0486,211.1126,210.7649,210.7649,3687.5577
2019-06-06 14:30:00,230.33,230.81,230.33,230.76,7622.320237973125,210.7466,211.1858,210.7466,211.1401,7622.3202
2019-06-06 14:35:00,230.68,230.99,230.54,230.99,11275.002564365575,211.0669,211.3505,210.9388,211.3505,11275.0026
2019-06-06 14:40:00,231.02,231.36,230.84,231.18,24445.5841624782,211.378,211.6891,211.2133,211.5244,24445.5842
2019-06-06 14:45:00,231.2,231.2,230.93,230.98,6703.251615550313,211.5427,211.5427,211.2956,211.3414,6703.2516
2019-06-06 14:50:00,230.98,231.09,230.91,231.02,6552.46691968407,211.3414,211.442,211.2773,211.378,6552.4669
2019-06-06 14:55:00,231.02,231.14,230.97,231.03,3617.8069545594417,211.378,211.4878,211.3322,211.3871,3617.807
2019-06-06 15:00:00,231.02,231.18,230.94,231.14,5861.113960406196,211.378,211.5244,211.3048,211.4878,5861.114
2019-06-06 15:05:00,231.15,231.26,231.09,231.26,10462.611549902556,211.4969,211.5976,211.442,211.5976,10462.6115
2019-06-06 15:10:00,231.18,231.21,231.05,231.2,3064.929736383219,211.5244,211.5518,211.4054,211.5427,3064.9297
2019-06-06 15:15:00,231.16,231.33,231.12,231.29,11790.952918248026,211.5061,211.6616,211.4695,211.625,11790.9529
2019-06-06 15:20:00,231.3,231.44,231.28,231.38,7253.051595035388,211.6342,211.7623,211.6159,211.7074,7253.0516
2019-06-06 15:25:00,231.37,231.77,231.33,231.68,21835.06000615448,211.6982,212.0642,211.6616,211.9818,21835.06
2019-06-06 15:30:00,231.7,232.03,231.62,231.95,10944.712278182376,212.0001,212.3021,211.927,212.2289,10944.7123
2019-06-06 15:35:00,232.0,232.01,231.51,231.52,22637.19355831368,212.2746,212.2838,211.8263,211.8355,22637.1936
2019-06-06 15:40:00,231.55,231.57,231.1,231.18,16044.722535644682,211.8629,211.8812,211.4512,211.5244,16044.7225
2019-06-06 15:45:00,231.15,231.41,231.07,231.4,23249.564057852087,211.4969,211.7348,211.4237,211.7257,23249.5641
2019-06-06 15:50:00,231.37,231.41,230.84,230.98,27291.004205559544,211.6982,211.7348,211.2133,211.3414,27291.0042
2019-06-06 15:55:00,230.96,231.01,230.58,230.79,59340.445173863984,211.3231,211.3688,210.9754,211.1675,59340.4452
2019-06-07 09:30:00,232.2,232.34,231.2,231.95,9423.530618524976,212.4576,212.5857,211.5427,212.2289,9423.5306
2019-06-07 09:35:00,232.37,232.96,232.09,232.96,9061.442199199915,212.6132,213.153,212.357,213.153,9061.4422
2019-06-07 09:40:00,232.73,233.19,232.73,232.99,3513.1808390604165,212.9426,213.3635,212.9426,213.1805,3513.1808
2019-06-07 09:45:00,232.77,233.15,232.75,233.03,46780.18258282901,212.9792,213.3269,212.9609,213.2171,46780.1826
2019-06-07 09:50:00,233.06,233.13,232.88,233.04,3952.2002256641695,213.2445,213.3086,213.0798,213.2262,3952.2002
2019-06-07 09:55:00,233.2,233.46,233.08,233.3,6033.439327110473,213.3726,213.6105,213.2628,213.4641,6033.4393
2019-06-07 10:00:00,233.28,233.28,232.89,232.9,8136.21909939481,213.4458,213.4458,213.089,213.0981,8136.2191
2019-06-07 10:05:00,232.88,233.09,232.73,232.73,18103.395220022565,213.0798,213.272,212.9426,212.9426,18103.3952
2019-06-07 10:10:00,232.77,233.06,232.57,233.0,13964.509180428762,212.9792,213.2445,212.7962,213.1896,13964.5092
2019-06-07 10:15:00,232.95,233.24,232.94,233.0,8942.455636475535,213.1439,213.4092,213.1347,213.1896,8942.4556
2019-06-07 10:20:00,232.86,233.2,232.81,233.2,6966.868396758641,213.0615,213.3726,213.0158,213.3726,6966.8684
2019-06-07 10:25:00,233.16,233.27,233.03,233.1,15360.549799979484,213.336,213.4367,213.2171,213.2811,15360.5498
2019-06-07 10:30:00,233.11,233.16,233.0,233.1,7101.241152938763,213.2903,213.336,213.1896,213.2811,7101.2412
2019-06-07 10:35:00,233.06,233.19,233.0,233.09,6555.544158375218,213.2445,213.3635,213.1896,213.272,6555.5442
2019-06-07 10:40:00,233.04,233.12,232.97,233.12,3629.0901630936505,213.2262,213.2994,213.1622,213.2994,3629.0902
2019-06-07 10:45:00,233.21,233.27,233.06,233.06,2128.423428043902,213.3818,213.4367,213.2445,213.2445,2128.4234
2019-06-07 10:50:00,233.07,233.18,233.0,233.06,4172.73566519643,213.2537,213.3543,213.1896,213.2445,4172.7357
2019-06-07 10:55:00,233.04,233.53,233.04,233.43,14505.077443840391,213.2262,213.6746,213.2262,213.5831,14505.0774
2019-06-07 11:00:00,233.52,233.52,233.13,233.13,4835.367730023592,213.6654,213.6654,213.3086,213.3086,4835.3677
2019-06-07 11:05:00,233.18,233.18,232.85,232.85,1767.3607549492256,213.3543,213.3543,213.0524,213.0524,1767.3608
2019-06-07 11:10:00,232.96,233.05,232.9,232.91,1743.7685916504256,213.153,213.2354,213.0981,213.1073,1743.7686
2019-06-07 11:15:00,232.93,233.2,232.85,233.1,3896.80992922351,213.1256,213.3726,213.0524,213.2811,3896.8099
2019-06-07 11:20:00,233.12,233.12,232.87,232.9,821.6227305364653,213.2994,213.2994,213.0707,213.0981,821.6227
2019-06-07 11:25:00,232.8,232.88,232.63,232.83,3487.537183300851,213.0066,213.0798,212.8511,213.0341,3487.5372
2019-06-07 11:30:00,232.85,232.92,232.58,232.58,3397.271515027182,213.0524,213.1164,212.8053,212.8053,3397.2715
2019-06-07 11:35:00,232.58,232.67,232.52,232.6,3302.9028618319826,212.8053,212.8877,212.7504,212.8236,3302.9029
2019-06-07 11:40:00,232.61,232.61,232.38,232.55,1654.5286696071391,212.8328,212.8328,212.6223,212.7779,1654.5287
2019-06-07 11:45:00,232.49,232.57,232.36,232.57,3412.657708482921,212.723,212.7962,212.604,212.7962,3412.6577
2019-06-07 11:50:00,232.41,232.47,232.2,232.2,5263.103908093138,212.6498,212.7047,212.4576,212.4576,5263.1039
2019-06-07 11:55:00,232.18,232.23,232.07,232.14,11596.06113447533,212.4393,212.4851,212.3387,212.4027,11596.0611
2019-06-07 12:00:00,232.1,232.22,232.03,232.1,4217.8684993332645,212.3661,212.4759,212.3021,212.3661,4217.8685
2019-06-07 12:05:00,232.2,232.46,232.14,232.4,4620.986767873628,212.4576,212.6955,212.4027,212.6406,4620.9868
2019-06-07 12:10:00,232.33,232.51,232.19,232.4,4226.074469176326,212.5766,212.7413,212.4485,212.6406,4226.0745
2019-06-07 12:15:00,232.48,232.52,232.28,232.29,2564.365575956508,212.7138,212.7504,212.5308,212.54,2564.3656
2019-06-07 12:20:00,232.42,232.48,232.31,232.46,9110.678018258282,212.6589,212.7138,212.5583,212.6955,9110.678
2019-06-07 12:25:00,232.42,232.59,232.3,232.52,8308.544466099087,212.6589,212.8145,212.5491,212.7504,8308.5445
2019-06-07 12:30:00,232.54,232.94,232.5,232.86,5235.408759872807,212.7687,213.1347,212.7321,213.0615,5235.4088
2019-06-07 12:35:00,232.88,232.88,232.69,232.72,2743.871166273464,213.0798,213.0798,212.906,212.9334,2743.8712
2019-06-07 12:40:00,232.69,233.06,232.68,233.01,3995.28156734024,212.906,213.2445,212.8968,213.1988,3995.2816
2019-06-07 12:45:00,232.99,233.28,232.99,233.07,2163.2987998769104,213.1805,213.4458,213.1805,213.2537,2163.2988
2019-06-07 12:50:00,233.13,233.13,232.93,232.99,3180.839060416453,213.3086,213.3086,213.1256,213.1805,3180.8391
2019-06-07 12:55:00,233.05,233.23,233.04,233.08,4207.611037029439,213.2354,213.4001,213.2262,213.2628,4207.611
2019-06-07 13:00:00,233.08,233.12,232.98,233.03,7764.898963996307,213.2628,213.2994,213.1713,213.2171,7764.899
2019-06-07 13:05:00,233.03,233.12,232.75,232.75,3921.427838752693,213.2171,213.2994,212.9609,212.9609,3921.4278
2019-06-07 13:10:00,232.8,232.81,232.63,232.63,2802.3387014052723,213.0066,213.0158,212.8511,212.8511,2802.3387
2019-06-07 13:15:00,232.52,232.83,232.48,232.61,3282.3879372243305,212.7504,213.0341,212.7138,212.8328,3282.3879
2019-06-07 13:20:00,232.59,232.71,232.29,232.37,2287.414093753205,212.8145,212.9243,212.54,212.6132,2287.4141
2019-06-07 13:25:00,232.34,232.52,232.34,232.51,1755.0518001846342,212.5857,212.7504,212.5857,212.7413,1755.0518
2019-06-07 13:30:00,232.51,232.68,232.49,232.6,4616.883782952097,212.7413,212.8968,212.723,212.8236,4616.8838
2019-06-07 13:35:00,232.64,232.64,232.46,232.57,5699.046056005744,212.8602,212.8602,212.6955,212.7962,5699.0461
2019-06-07 13:40:00,232.64,232.82,232.48,232.53,6106.2673094676375,212.8602,213.0249,212.7138,212.7596,6106.2673
2019-06-07 13:45:00,232.49,232.49,232.36,232.42,3317.263309057339,212.723,212.723,212.604,212.6589,3317.2633
2019-06-07 13:50:00,232.36,232.37,232.23,232.34,4718.432659759975,212.604,212.6132,212.4851,212.5857,4718.4327
2019-06-07 13:55:00,232.37,232.38,232.26,232.29,2475.125653913222,212.6132,212.6223,212.5125,212.54,2475.1257
2019-06-07 14:00:00,232.31,232.31,232.02,232.02,7192.532567442814,212.5583,212.5583,212.2929,212.2929,7192.5326
2019-06-07 14:05:00,232.04,232.25,231.98,232.25,6359.626628372141,212.3112,212.5034,212.2563,212.5034,6359.6266
2019-06-07 14:10:00,232.25,232.33,232.15,232.16,2872.089445071289,212.5034,212.5766,212.4119,212.421,2872.0894
2019-06-07 14:15:00,232.12,232.24,232.02,232.07,10630.8339316853,212.3844,212.4942,212.2929,212.3387,10630.8339
2019-06-07 14:20:00,232.1,232.3,232.04,232.3,4094.778951687352,212.3661,212.5491,212.3112,212.5491,4094.779
2019-06-07 14:25:00,232.27,232.43,232.21,232.25,7996.717612062775,212.5217,212.6681,212.4668,212.5034,7996.7176
2019-06-07 14:30:00,232.25,232.25,231.97,231.97,4950.251307826444,212.5034,212.5034,212.2472,212.2472,4950.2513
2019-06-07 14:35:00,232.06,232.42,232.0,232.4,181624.78202892604,212.3295,212.6589,212.2746,212.6406,181624.782
2019-06-07 14:40:00,232.38,232.41,232.05,232.09,10364.139911785824,212.6223,212.6498,212.3204,212.357,10364.1399
2019-06-07 14:45:00,232.11,232.19,231.95,231.95,13598.317776182172,212.3753,212.4485,212.2289,212.2289,13598.3178
2019-06-07 14:50:00,231.98,232.51,231.96,232.48,7324.85383116217,212.2563,212.7413,212.238,212.7138,7324.8538
2019-06-07 14:55:00,232.42,232.56,232.29,232.38,4841.522207405888,212.6589,212.787,212.54,212.6223,4841.5222
2019-06-07 15:00:00,232.35,232.8,232.34,232.8,3897.8356754538927,212.5949,213.0066,212.5857,213.0066,3897.8357
2019-06-07 15:05:00,232.74,232.74,232.55,232.64,5899.066570930351,212.9517,212.9517,212.7779,212.8602,5899.0666
2019-06-07 15:10:00,232.63,232.76,232.53,232.69,7077.648989639963,212.8511,212.97,212.7596,212.906,7077.649
2019-06-07 15:15:00,232.75,233.0,232.74,232.78,7077.648989639963,212.9609,213.1896,212.9517,212.9883,7077.649
2019-06-07 15:20:00,232.76,232.93,232.69,232.87,7568.98143399323,212.97,213.1256,212.906,213.0707,7568.9814
2019-06-07 15:25:00,232.92,233.09,232.91,232.93,19078.87988511642,213.1164,213.272,213.1073,213.1256,19078.8799
2019-06-07 15:30:00,233.0,233.15,232.89,233.02,11823.776797620269,213.1896,213.3269,213.089,213.2079,11823.7768
2019-06-07 15:35:00,232.98,233.01,232.94,232.96,9369.166068314698,213.1713,213.1988,213.1347,213.153,9369.1661
2019-06-07 15:40:00,232.97,232.97,232.85,232.85,12975.689814339932,213.1622,213.1622,213.0524,213.0524,12975.6898
2019-06-07 15:45:00,232.85,232.85,232.55,232.72,18396.75864191199,213.0524,213.0524,212.7779,212.9334,18396.7586
2019-06-07 15:50:00,232.67,232.73,231.88,232.11,42913.11929428659,212.8877,212.9426,212.1648,212.3753,42913.1193
2019-06-07 15:55:00,232.15,232.52,231.8,232.42,78974.2537696174,212.4119,212.7504,212.0916,212.6589,78974.2538
2019-06-10 09:30:00,233.32,233.39,232.68,232.98,13382.911067801826,213.4824,213.5465,212.8968,213.1713,13382.9111
2019-06-10 09:35:00,232.9,233.0,232.46,232.52,12902.861831982767,213.0981,213.1896,212.6955,212.7504,12902.8618
2019-06-10 09:40:00,232.55,233.02,232.43,232.7,29224.53584983075,212.7779,213.2079,212.6681,212.9151,29224.5358
2019-06-10 09:45:00,232.68,233.03,232.37,232.49,15793.414709200944,212.8968,213.2171,212.6132,212.723,15793.4147
2019-06-10 09:50:00,232.51,233.48,232.38,233.17,22465.893937839777,212.7413,213.6288,212.6223,213.3452,22465.8939
2019-06-10 09:55:00,233.14,233.4,233.0,233.27,26456.046774028106,213.3177,213.5556,213.1896,213.4367,26456.0468
2019-06-10 10:00:00,233.22,233.67,233.05,233.51,30167.19663555236,213.3909,213.8027,213.2354,213.6563,30167.1966
2019-06-10 10:05:00,233.5,233.65,233.44,233.47,2822.8536260129245,213.6471,213.7844,213.5922,213.6197,2822.8536
2019-06-10 10:10:00,233.48,233.48,233.12,233.24,3858.8573186993535,213.6288,213.6288,213.2994,213.4092,3858.8573
2019-06-10 10:15:00,233.24,233.37,233.24,233.35,20155.91342701816,213.4092,213.5282,213.4092,213.5099,20155.9134
2019-06-10 10:20:00,233.36,233.44,233.17,233.17,5365.678531131398,213.519,213.5922,213.3452,213.3452,5365.6785
2019-06-10 10:25:00,233.29,233.33,233.22,233.31,2051.4924607652065,213.455,213.4916,213.3909,213.4733,2051.4925
2019-06-10 10:30:00,233.29,233.86,233.29,233.85,3597.2920299517896,213.455,213.9765,213.455,213.9673,3597.292
2019-06-10 10:35:00,233.72,234.09,233.71,234.01,8317.77618217253,213.8484,214.1869,213.8393,214.1137,8317.7762
2019-06-10 10:40:00,234.03,234.06,233.77,233.82,14455.841624782028,214.132,214.1595,213.8942,213.9399,14455.8416
2019-06-10 10:45:00,233.8,233.85,233.61,233.67,7386.398604985126,213.9216,213.9673,213.7478,213.8027,7386.3986
2019-06-10 10:50:00,233.63,234.01,233.63,233.93,5337.983382911068,213.7661,214.1137,213.7661,214.0405,5337.9834
2019-06-10 10:55:00,233.86,233.95,233.7,233.92,23632.1674017848,213.9765,214.0588,213.8301,214.0314,23632.1674
2019-06-10 11:00:00,233.86,233.96,233.45,233.51,7162.785926761719,213.9765,214.068,213.6014,213.6563,7162.7859
2019-06-10 11:05:00,233.54,233.76,233.49,233.76,4020.925223099805,213.6837,213.885,213.638,213.885,4020.9252
2019-06-10 11:10:00,233.8,234.05,233.79,234.02,6564.775874448661,213.9216,214.1503,213.9125,214.1229,6564.7759
2019-06-10 11:15:00,233.99,234.1,233.71,233.81,9648.169042978769,214.0954,214.1961,213.8393,213.9307,9648.169
2019-06-10 11:20:00,233.73,234.1,233.73,234.09,12940.814442506924,213.8576,214.1961,213.8576,214.1869,12940.8144
2019-06-10 11:25:00,234.07,234.22,233.96,234.09,4795.363627038671,214.1686,214.3059,214.068,214.1869,4795.3636
2019-06-10 11:30:00,234.11,234.22,234.0,234.18,2793.1069853318286,214.2052,214.3059,214.1046,214.2693,2793.107
2019-06-10 11:35:00,234.23,234.42,234.16,234.42,5333.880397989537,214.315,214.4889,214.251,214.4889,5333.8804
2019-06-10 11:40:00,234.37,234.9,234.34,234.83,9635.860088214176,214.4431,214.9281,214.4157,214.864,9635.8601
2019-06-10 11:45:00,234.85,234.9,234.73,234.84,4792.286388347523,214.8823,214.9281,214.7725,214.8732,4792.2864
2019-06-10 11:50:00,234.85,234.92,234.67,234.86,9461.483229049132,214.8823,214.9464,214.7176,214.8915,9461.4832
2019-06-10 11:55:00,234.82,234.82,234.69,234.73,2521.284234280439,214.8549,214.8549,214.7359,214.7725,2521.2842
2019-06-10 12:00:00,234.73,234.78,234.4,234.52,5339.00912914145,214.7725,214.8183,214.4706,214.5804,5339.0091
2019-06-10 12:05:00,234.5,234.55,234.31,234.55,5603.651656580162,214.5621,214.6078,214.3882,214.6078,5603.6517
2019-06-10 12:10:00,234.56,234.78,234.53,234.77,3282.3879372243305,214.617,214.8183,214.5895,214.8091,3282.3879
2019-06-10 12:15:00,234.78,234.9,234.57,234.63,12019.694327623343,214.8183,214.9281,214.6261,214.681,12019.6943
2019-06-10 12:20:00,234.64,234.8,234.63,234.73,6456.046774028106,214.6902,214.8366,214.681,214.7725,6456.0468
2019-06-10 12:25:00,234.74,234.81,234.59,234.67,18359.831777618216,214.7817,214.8457,214.6444,214.7176,18359.8318
2019-06-10 12:30:00,234.64,234.67,234.51,234.61,20785.72161247308,214.6902,214.7176,214.5712,214.6627,20785.7216
2019-06-10 12:35:00,234.6,234.61,234.45,234.53,7269.46353472151,214.6536,214.6627,214.5163,214.5895,7269.4635
2019-06-10 12:40:00,234.57,234.66,234.51,234.59,16449.89229664581,214.6261,214.7085,214.5712,214.6444,16449.8923
2019-06-10 12:45:00,234.56,234.95,234.54,234.95,21440.14770745717,214.617,214.9738,214.5987,214.9738,21440.1477
2019-06-10 12:50:00,235.05,235.4,234.92,235.06,87473.58703456764,215.0653,215.3856,214.9464,215.0745,87473.587
2019-06-10 12:55:00,235.05,235.27,235.05,235.2,4821.007282798236,215.0653,215.2666,215.0653,215.2026,4821.0073
2019-06-10 13:00:00,235.19,235.33,235.11,235.33,6667.350497486921,215.1934,215.3215,215.1202,215.3215,6667.3505
2019-06-10 13:05:00,235.18,235.2,235.0,235.06,2476.1514001436044,215.1843,215.2026,215.0196,215.0745,2476.1514
2019-06-10 13:10:00,234.97,235.09,234.91,234.94,6154.47738229562,214.9921,215.1019,214.9372,214.9647,6154.4774
2019-06-10 13:15:00,234.86,234.9,234.78,234.83,2121.243204431224,214.8915,214.9281,214.8183,214.864,2121.2432
2019-06-10 13:20:00,234.73,234.92,234.68,234.86,3886.552466919684,214.7725,214.9464,214.7268,214.8915,3886.5525
2019-06-10 13:25:00,234.89,235.02,234.79,234.8,5355.421068827572,214.9189,215.0379,214.8274,214.8366,5355.4211
2019-06-10 13:30:00,234.86,234.96,234.77,234.88,3493.691660683147,214.8915,214.983,214.8091,214.9098,3493.6917
2019-06-10 13:35:00,234.94,235.03,234.9,234.97,10098.471638116727,214.9647,215.047,214.9281,214.9921,10098.4716
2019-06-10 13:40:00,234.99,235.08,234.8,234.82,4154.272233049544,215.0104,215.0928,214.8366,214.8549,4154.2722
2019-06-10 13:45:00,234.73,234.79,234.67,234.74,1415.5297979279926,214.7725,214.8274,214.7176,214.7817,1415.5298
2019-06-10 13:50:00,234.77,234.95,234.71,234.93,6263.206482716176,214.8091,214.9738,214.7542,214.9555,6263.2065
2019-06-10 13:55:00,234.93,235.14,234.89,234.96,24194.276336034465,214.9555,215.1477,214.9189,214.983,24194.2763
2019-06-10 14:00:00,234.98,234.99,234.63,234.81,41304.74920504667,215.0013,215.0104,214.681,214.8457,41304.7492
2019-06-10 14:05:00,234.84,234.88,234.73,234.84,2825.930864704072,214.8732,214.9098,214.7725,214.8732,2825.9309
2019-06-10 14:10:00,234.88,234.97,234.79,234.8,3867.0632885424143,214.9098,214.9921,214.8274,214.8366,3867.0633
2019-06-10 14:15:00,234.83,234.83,234.69,234.8,4171.709918966048,214.864,214.864,214.7359,214.8366,4171.7099
2019-06-10 14:20:00,234.81,235.06,234.72,234.94,6428.351625807775,214.8457,215.0745,214.7634,214.9647,6428.3516
2019-06-10 14:25:00,234.94,235.03,234.92,234.99,3286.490922145861,214.9647,215.047,214.9464,215.0104,3286.4909
2019-06-10 14:30:00,234.95,235.06,234.93,235.0,12357.164837419225,214.9738,215.0745,214.9555,215.0196,12357.1648
2019-06-10 14:35:00,234.96,235.05,234.88,235.01,37268.43778849112,214.983,215.0653,214.9098,215.0287,37268.4378
2019-06-10 14:40:00,234.99,235.03,234.74,234.75,8122.884398399836,215.0104,215.047,214.7817,214.7908,8122.8844
2019-06-10 14:45:00,234.78,235.02,234.78,234.95,4318.39162991076,214.8183,215.0379,214.8183,214.9738,4318.3916
2019-06-10 14:50:00,234.92,234.96,234.83,234.93,3753.205456969945,214.9464,214.983,214.864,214.9555,3753.2055
2019-06-10 14:55:00,234.93,234.97,234.66,234.73,7264.334803569596,214.9555,214.9921,214.7085,214.7725,7264.3348
2019-06-10 15:00:00,234.77,234.82,234.7,234.8,5965.740075905221,214.8091,214.8549,214.7451,214.8366,5965.7401
2019-06-10 15:05:00,234.76,234.79,234.41,234.6,10449.27684890758,214.8,214.8274,214.4797,214.6536,10449.2768
2019-06-10 15:10:00,234.6,234.6,234.43,234.46,10833.931685301057,214.6536,214.6536,214.498,214.5255,10833.9317
2019-06-10 15:15:00,234.46,234.77,234.42,234.69,8231.613498820392,214.5255,214.8091,214.4889,214.7359,8231.6135
2019-06-10 15:20:00,234.7,234.73,234.59,234.73,6006.769925120525,214.7451,214.7725,214.6444,214.7725,6006.7699
2019-06-10 15:25:00,234.69,234.72,234.54,234.6,5423.120320032824,214.7359,214.7634,214.5987,214.6536,5423.1203
2019-06-10 15:30:00,234.55,234.82,234.47,234.79,9689.19889219407,214.6078,214.8549,214.5346,214.8274,9689.1989
2019-06-10 15:35:00,234.76,234.88,234.69,234.81,18165.965740075902,214.8,214.9098,214.7359,214.8457,18165.9657
2019-06-10 15:40:00,234.81,234.86,234.44,234.61,16834.547133039287,214.8457,214.8915,214.5072,214.6627,16834.5471
2019-06-10 15:45:00,234.61,234.81,234.56,234.7,17743.35829315827,214.6627,214.8457,214.617,214.7451,17743.3583
2019-06-10 15:50:00,234.62,234.7,234.35,234.43,34554.31326289876,214.6719,214.7451,214.4248,214.498,34554.3133
2019-06-10 15:55:00,234.46,234.48,233.95,234.11,59826.64888706533,214.5255,214.5438,214.0588,214.2052,59826.6489
2019-06-11 09:30:00,235.27,235.77,234.79,235.26,20416.452969535338,215.2666,215.7241,214.8274,215.2575,20416.453
2019-06-11 09:35:00,235.26,235.3,234.2,234.71,27304.33890655452,215.2575,215.2941,214.2876,214.7542,27304.3389
2019-06-11 09:40:00,234.7,234.72,233.88,234.15,34561.493486511434,214.7451,214.7634,213.9948,214.2418,34561.4935
2019-06-11 09:45:00,234.17,234.17,233.79,234.04,5251.820699558929,214.2601,214.2601,213.9125,214.1412,5251.8207
2019-06-11 09:50:00,234.04,234.33,233.98,234.15,7026.361678120833,214.1412,214.4065,214.0863,214.2418,7026.3617
2019-06-11 09:55:00,234.01,234.17,233.92,234.0,11397.066365781106,214.1137,214.2601,214.0314,214.1046,11397.0664
2019-06-11 10:00:00,234.02,234.21,233.66,234.21,11577.597702328443,214.1229,214.2967,213.7935,214.2967,11577.5977
2019-06-11 10:05:00,234.1,234.15,233.84,233.96,10360.036926864292,214.1961,214.2418,213.9582,214.068,10360.0369
2019-06-11 10:10:00,233.92,234.0,233.55,233.55,1743.7685916504256,214.0314,214.1046,213.6929,213.6929,1743.7686
2019-06-11 10:15:00,233.62,233.77,233.57,233.77,2395.117447943379,213.7569,213.8942,213.7112,213.8942,2395.1174
2019-06-11 10:20:00,233.9,233.9,233.64,233.68,3304.954354292748,214.0131,214.0131,213.7752,213.8118,3304.9544
2019-06-11 10:25:00,233.79,234.05,233.79,234.02,1284.2342804390194,213.9125,214.1503,213.9125,214.1229,1284.2343
2019-06-11 10:30:00,234.1,234.1,233.85,233.98,3524.464047594625,214.1961,214.1961,213.9673,214.0863,3524.464
2019-06-11 10:35:00,233.75,233.77,233.26,233.27,5324.648681916094,213.8759,213.8942,213.4275,213.4367,5324.6487
2019-06-11 10:40:00,233.37,233.42,232.92,232.97,3186.9935377987485,213.5282,213.5739,213.1164,213.1622,3186.9935
2019-06-11 10:45:00,233.07,233.3,232.87,232.95,1641.1939686121652,213.2537,213.4641,213.0707,213.1439,1641.194
2019-06-11 10:50:00,232.95,232.95,232.28,232.39,8718.842958252128,213.1439,213.1439,212.5308,212.6315,8718.843
2019-06-11 10:55:00,232.35,232.35,232.07,232.3,4613.8065442609495,212.5949,212.5949,212.3387,212.5491,4613.8065
2019-06-11 11:00:00,232.22,232.47,232.22,232.26,4630.218483947071,212.4759,212.7047,212.4759,212.5125,4630.2185
2019-06-11 11:05:00,232.29,232.39,232.04,232.36,2676.171915068212,212.54,212.6315,212.3112,212.604,2676.1719
2019-06-11 11:10:00,232.47,232.54,232.31,232.36,1184.7368960919068,212.7047,212.7687,212.5583,212.604,1184.7369
2019-06-11 11:15:00,232.35,232.59,232.33,232.59,1656.5801620679044,212.5949,212.8145,212.5766,212.8145,1656.5802
2019-06-11 11:20:00,232.66,232.66,232.03,232.32,9662.529490204122,212.8785,212.8785,212.3021,212.5674,9662.5295
2019-06-11 11:25:00,232.29,232.29,231.87,231.96,4076.3155195404656,212.54,212.54,212.1557,212.238,4076.3155
2019-06-11 11:30:00,232.15,232.15,231.84,231.84,2635.142065852908,212.4119,212.4119,212.1282,212.1282,2635.1421
2019-06-11 11:35:00,231.67,231.98,231.62,231.98,17128.936301159094,211.9727,212.2563,211.927,212.2563,17128.9363
2019-06-11 11:40:00,231.93,231.95,231.71,231.87,4884.603549081957,212.2106,212.2289,212.0093,212.1557,4884.6035
2019-06-11 11:45:00,231.81,231.87,231.62,231.83,3579.854344035285,212.1008,212.1557,211.927,212.1191,3579.8543
2019-06-11 11:50:00,231.83,231.96,231.75,231.95,3077.2386911478097,212.1191,212.238,212.0459,212.2289,3077.2387
2019-06-11 11:55:00,231.9,232.0,231.56,231.57,11054.467124833316,212.1831,212.2746,211.8721,211.8812,11054.4671
2019-06-11 12:00:00,231.5,231.51,230.91,230.91,9738.434711252436,211.8172,211.8263,211.2773,211.2773,9738.4347
2019-06-11 12:05:00,230.94,231.0,230.53,231.0,6405.785208739358,211.3048,211.3597,210.9296,211.3597,6405.7852
2019-06-11 12:10:00,230.89,230.97,230.82,230.91,2358.190583649605,211.259,211.3322,211.195,211.2773,2358.1906
2019-06-11 12:15:00,230.79,230.9,230.68,230.73,2007.3853728587544,211.1675,211.2682,211.0669,211.1126,2007.3854
2019-06-11 12:20:00,230.75,230.99,230.75,230.97,1333.4700994973844,211.1309,211.3505,211.1309,211.3322,1333.4701
2019-06-11 12:25:00,230.91,230.99,230.76,230.81,2054.5696994563546,211.2773,211.3505,211.1401,211.1858,2054.5697
2019-06-11 12:30:00,230.85,230.92,230.72,230.75,10839.060416452969,211.2224,211.2865,211.1035,211.1309,10839.0604
2019-06-11 12:35:00,230.79,230.93,230.66,230.79,12478.20289260437,211.1675,211.2956,211.0486,211.1675,12478.2029
2019-06-11 12:40:00,230.77,230.79,230.56,230.76,10404.144014770744,211.1492,211.1675,210.9571,211.1401,10404.144
2019-06-11 12:45:00,230.8,230.85,230.6,230.65,1641.1939686121652,211.1767,211.2224,210.9937,211.0394,1641.194
2019-06-11 12:50:00,230.6,230.86,230.6,230.86,1544.7738229562003,210.9937,211.2316,210.9937,211.2316,1544.7738
2019-06-11 12:55:00,230.76,230.78,230.59,230.72,1531.4391219612266,211.1401,211.1584,210.9845,211.1035,1531.4391
2019-06-11 13:00:00,230.72,230.72,230.58,230.59,2096.6252949020413,211.1035,211.1035,210.9754,210.9845,2096.6253
2019-06-11 13:05:00,230.63,230.69,230.5,230.54,3628.064416863268,211.0211,211.076,210.9022,210.9388,3628.0644
2019-06-11 13:10:00,230.47,230.57,230.25,230.47,5750.333367524874,210.8747,210.9662,210.6734,210.8747,5750.3334
2019-06-11 13:15:00,230.46,230.75,230.45,230.75,2416.6581187814136,210.8656,211.1309,210.8564,211.1309,2416.6581
2019-06-11 13:20:00,230.76,230.93,230.75,230.82,1551.9540465688788,211.1401,211.2956,211.1309,211.195,1551.954
2019-06-11 13:25:00,230.83,231.02,230.79,231.02,1589.9066570930352,211.2041,211.378,211.1675,211.378,1589.9067
2019-06-11 13:30:00,230.94,231.11,230.85,231.01,1403.2208431634012,211.3048,211.4603,211.2224,211.3688,1403.2208
2019-06-11 13:35:00,231.14,231.15,231.0,231.11,1829.931275002564,211.4878,211.4969,211.3597,211.4603,1829.9313
2019-06-11 13:40:00,231.14,231.3,231.04,231.19,11498.615242588983,211.4878,211.6342,211.3963,211.5335,11498.6152
2019-06-11 13:45:00,231.15,231.25,231.06,231.18,6410.91393989127,211.4969,211.5884,211.4146,211.5244,6410.9139
2019-06-11 13:50:00,231.19,231.23,231.06,231.23,10458.508564981024,211.5335,211.5701,211.4146,211.5701,10458.5086
2019-06-11 13:55:00,231.3,231.38,231.24,231.38,5673.402400246179,211.6342,211.7074,211.5793,211.7074,5673.4024
2019-06-11 14:00:00,231.38,231.4,231.09,231.22,9714.842547953636,211.7074,211.7257,211.442,211.561,9714.8425
2019-06-11 14:05:00,231.22,231.28,230.99,231.28,14664.068109549697,211.561,211.6159,211.3505,211.6159,14664.0681
2019-06-11 14:10:00,231.3,231.35,231.09,231.11,21367.31972510001,211.6342,211.6799,211.442,211.4603,21367.3197
2019-06-11 14:15:00,231.14,231.17,231.04,231.08,5436.455021027798,211.4878,211.5152,211.3963,211.4329,5436.455
2019-06-11 14:20:00,231.08,231.17,230.99,230.99,4776.900194891784,211.4329,211.5152,211.3505,211.3505,4776.9002
2019-06-11 14:25:00,230.94,231.06,230.85,230.91,5915.478510616474,211.3048,211.4146,211.2224,211.2773,5915.4785
2019-06-11 14:30:00,230.92,231.12,230.91,231.0,4159.400964201456,211.2865,211.4695,211.2773,211.3597,4159.401
2019-06-11 14:35:00,231.01,231.01,230.79,230.79,3780.900605190276,211.3688,211.3688,211.1675,211.1675,3780.9006
2019-06-11 14:40:00,230.81,231.04,230.77,231.04,2913.119294286593,211.1858,211.3963,211.1492,211.3963,2913.1193
2019-06-11 14:45:00,231.04,231.15,230.97,231.1,1335.5215919581494,211.3963,211.4969,211.3322,211.4512,1335.5216
2019-06-11 14:50:00,231.1,231.19,231.02,231.08,3022.874140937532,211.4512,211.5335,211.378,211.4329,3022.8741
2019-06-11 14:55:00,231.11,231.19,231.06,231.13,5089.752795158478,211.4603,211.5335,211.4146,211.4786,5089.7528
2019-06-11 15:00:00,231.11,231.14,230.96,230.99,5026.156528874756,211.4603,211.4878,211.3231,211.3505,5026.1565
2019-06-11 15:05:00,231.01,231.18,231.01,231.13,8193.660888296235,211.3688,211.5244,211.3688,211.4786,8193.6609
2019-06-11 15:10:00,231.14,231.14,230.91,231.0,9188.63473176736,211.4878,211.4878,211.2773,211.3597,9188.6347
2019-06-11 15:15:00,231.02,231.11,230.98,231.0,3809.621499640989,211.378,211.4603,211.3414,211.3597,3809.6215
2019-06-11 15:20:00,230.99,231.11,230.99,231.1,4166.581187814135,211.3505,211.4603,211.3505,211.4512,4166.5812
2019-06-11 15:25:00,231.1,231.15,231.06,231.11,5684.685608780387,211.4512,211.4969,211.4146,211.4603,5684.6856
2019-06-11 15:30:00,231.1,231.14,230.94,231.07,28183.40342599241,211.4512,211.4878,211.3048,211.4237,28183.4034
2019-06-11 15:35:00,231.09,231.12,230.99,231.08,27333.05980100523,211.442,211.4695,211.3505,211.4329,27333.0598
2019-06-11 15:40:00,231.07,231.11,230.89,230.99,17626.423222894657,211.4237,211.4603,211.259,211.3505,17626.4232
2019-06-11 15:45:00,231.01,231.08,230.95,230.96,15098.98451123192,211.3688,211.4329,211.3139,211.3231,15098.9845
2019-06-11 15:50:00,230.97,231.13,230.88,231.05,24739.973330598008,211.3322,211.4786,211.2499,211.4054,24739.9733
2019-06-11 15:55:00,231.05,231.13,230.56,231.07,78221.35603651656,211.4054,211.4786,210.9571,211.4237,78221.356
2019-06-12 09:30:00,230.34,231.38,230.1,230.97,47601.80531336547,210.7558,211.7074,210.5362,211.3322,47601.8053
2019-06-12 09:35:00,230.85,232.74,230.85,232.45,14973.843471125245,211.2224,212.9517,211.2224,212.6864,14973.8435
2019-06-12 09:40:00,232.51,233.24,232.33,232.6,4022.97671556057,212.7413,213.4092,212.5766,212.8236,4022.9767
2019-06-12 09:45:00,232.6,233.05,232.32,232.67,19021.438096214995,212.8236,213.2354,212.5674,212.8877,19021.4381
2019-06-12 09:50:00,232.81,232.82,231.86,231.94,4543.03005436455,213.0158,213.0249,212.1465,212.2197,4543.0301
2019-06-12 09:55:00,231.8,231.8,231.34,231.51,12356.13909118884,212.0916,212.0916,211.6708,211.8263,12356.1391
2019-06-12 10:00:00,231.52,231.86,231.35,231.59,18942.455636475534,211.8355,212.1465,211.6799,211.8995,18942.4556
2019-06-12 10:05:00,231.67,231.67,231.08,231.08,12161.247307416144,211.9727,211.9727,211.4329,211.4329,12161.2473
2019-06-12 10:10:00,231.05,231.35,231.03,231.14,4962.560262591035,211.4054,211.6799,211.3871,211.4878,4962.5603
2019-06-12 10:15:00,231.08,231.36,231.01,231.09,2873.115191301672,211.4329,211.6891,211.3688,211.442,2873.1152
2019-06-12 10:20:00,231.03,231.03,230.56,230.76,2256.6417068417272,211.3871,211.3871,210.9571,211.1401,2256.6417
2019-06-12 10:25:00,230.85,230.85,230.56,230.59,1743.7685916504256,211.2224,211.2224,210.9571,210.9845,1743.7686
2019-06-12 10:30:00,230.57,230.94,230.56,230.77,3772.694635347215,210.9662,211.3048,210.9571,211.1492,3772.6946
2019-06-12 10:35:00,231.05,231.2,230.95,231.11,2359.216329879988,211.4054,211.5427,211.3139,211.4603,2359.2163
2019-06-12 10:40:00,231.06,231.14,231.05,231.05,1230.895476459124,211.4146,211.4878,211.4054,211.4054,1230.8955
2019-06-12 10:45:00,231.13,231.41,231.12,231.3,3179.8133141860703,211.4786,211.7348,211.4695,211.6342,3179.8133
2019-06-12 10:50:00,231.24,231.38,231.11,231.19,3155.195404656888,211.5793,211.7074,211.4603,211.5335,3155.1954
2019-06-12 10:55:00,231.19,231.19,230.89,230.89,2053.543953225972,211.5335,211.5335,211.259,211.259,2053.544
2019-06-12 11:00:00,230.79,230.96,230.79,230.95,7055.082572571546,211.1675,211.3231,211.1675,211.3139,7055.0826
2019-06-12 11:05:00,230.98,231.06,230.91,231.05,4682.531541696584,211.3414,211.4146,211.2773,211.4054,4682.5315
2019-06-12 11:10:00,230.97,231.0,230.79,230.9,4093.7532054569697,211.3322,211.3597,211.1675,211.2682,4093.7532
2019-06-12 11:15:00,230.84,230.93,230.71,230.82,7180.223612678223,211.2133,211.2956,211.0943,211.195,7180.2236
2019-06-12 11:20:00,230.84,230.85,230.56,230.78,5105.138988614217,211.2133,211.2224,210.9571,211.1584,5105.139
2019-06-12 11:25:00,230.78,230.9,230.7,230.9,8092.112011488357,211.1584,211.2682,211.0852,211.2682,8092.112
2019-06-12 11:30:00,230.93,231.17,230.9,231.06,13310.08308544466,211.2956,211.5152,211.2682,211.4146,13310.0831
2019-06-12 11:35:00,231.08,231.08,230.84,230.91,4718.432659759975,211.4329,211.4329,211.2133,211.2773,4718.4327
2019-06-12 11:40:00,230.87,231.06,230.87,231.04,2006.359626628372,211.2407,211.4146,211.2407,211.3963,2006.3596
2019-06-12 11:45:00,231.07,231.12,230.97,231.03,3356.241665811878,211.4237,211.4695,211.3322,211.3871,3356.2417
2019-06-12 11:50:00,231.0,231.09,230.87,230.89,1617.6018053133655,211.3597,211.442,211.2407,211.259,1617.6018
2019-06-12 11:55:00,230.86,231.07,230.86,231.05,3724.484562519232,211.2316,211.4237,211.2316,211.4054,3724.4846
2019-06-12 12:00:00,231.06,231.21,230.93,230.93,6662.221766335008,211.4146,211.5518,211.2956,211.2956,6662.2218
2019-06-12 12:05:00,230.97,231.16,230.95,231.04,5071.289363011591,211.3322,211.5061,211.3139,211.3963,5071.2894
2019-06-12 12:10:00,231.03,231.15,230.99,230.99,5984.203508052107,211.3871,211.4969,211.3505,211.3505,5984.2035
2019-06-12 12:15:00,231.02,231.12,230.99,231.07,2461.790952918248,211.378,211.4695,211.3505,211.4237,2461.791
2019-06-12 12:20:00,231.0,231.11,230.96,231.01,2998.2562314083493,211.3597,211.4603,211.3231,211.3688,2998.2562
2019-06-12 12:25:00,231.06,231.19,231.02,231.07,8824.494819981535,211.4146,211.5335,211.378,211.4237,8824.4948
2019-06-12 12:30:00,231.09,231.12,231.02,231.09,5231.305774951277,211.442,211.4695,211.378,211.442,5231.3058
2019-06-12 12:35:00,231.06,231.06,230.96,231.0,2370.499538414196,211.4146,211.4146,211.3231,211.3597,2370.4995
2019-06-12 12:40:00,231.02,231.06,231.0,231.0,2051.4924607652065,211.378,211.4146,211.3597,211.3597,2051.4925
2019-06-12 12:45:00,231.03,231.15,230.95,231.06,6155.503128526002,211.3871,211.4969,211.3139,211.4146,6155.5031
2019-06-12 12:50:00,231.11,231.11,230.97,231.05,18010.05231305775,211.4603,211.4603,211.3322,211.4054,18010.0523
2019-06-12 12:55:00,231.07,231.11,231.01,231.06,11387.834649707662,211.4237,211.4603,211.3688,211.4146,11387.8346
2019-06-12 13:00:00,231.06,231.08,230.91,231.05,7101.241152938763,211.4146,211.4329,211.2773,211.4054,7101.2412
2019-06-12 13:05:00,231.07,231.1,230.92,231.01,13810.64724587137,211.4237,211.4512,211.2865,211.3688,13810.6472
2019-06-12 13:10:00,230.96,231.05,230.95,230.98,6912.503846548364,211.3231,211.4054,211.3139,211.3414,6912.5038
2019-06-12 13:15:00,230.97,230.97,230.88,230.96,3379.833829110678,211.3322,211.3322,211.2499,211.3231,3379.8338
2019-06-12 13:20:00,231.01,231.06,230.96,231.05,4744.07631551954,211.3688,211.4146,211.3231,211.4054,4744.0763
2019-06-12 13:25:00,231.08,231.08,230.84,230.97,5540.05539029644,211.4329,211.4329,211.2133,211.3322,5540.0554
2019-06-12 13:30:00,230.95,230.97,230.85,230.87,3897.8356754538927,211.3139,211.3322,211.2224,211.2407,3897.8357
2019-06-12 13:35:00,230.8,230.85,230.58,230.58,6999.692276130885,211.1767,211.2224,210.9754,210.9754,6999.6923
2019-06-12 13:40:00,230.6,230.6,230.36,230.43,3079.290183608576,210.9937,210.9937,210.7741,210.8381,3079.2902
2019-06-12 13:45:00,230.44,230.59,230.42,230.51,5233.357267412042,210.8473,210.9845,210.829,210.9113,5233.3573
2019-06-12 13:50:00,230.51,230.66,230.47,230.61,11360.139501487332,210.9113,211.0486,210.8747,211.0028,11360.1395
2019-06-12 13:55:00,230.57,230.61,230.36,230.45,14125.55133859883,210.9662,211.0028,210.7741,210.8564,14125.5513
2019-06-12 14:00:00,230.51,230.76,230.44,230.75,10074.87947481793,210.9113,211.1401,210.8473,211.1309,10074.8795
2019-06-12 14:05:00,230.77,230.78,230.46,230.46,5591.342701815571,211.1492,211.1584,210.8656,210.8656,5591.3427
2019-06-12 14:10:00,230.56,230.58,230.49,230.55,3636.2703867063287,210.9571,210.9754,210.893,210.9479,3636.2704
2019-06-12 14:15:00,230.58,230.66,230.48,230.55,5733.921427838753,210.9754,211.0486,210.8839,210.9479,5733.9214
2019-06-12 14:20:00,230.63,230.76,230.57,230.76,6673.504974869217,211.0211,211.1401,210.9662,211.1401,6673.505
2019-06-12 14:25:00,230.75,230.76,230.67,230.74,6513.488562929531,211.1309,211.1401,211.0577,211.1218,6513.4886
2019-06-12 14:30:00,230.75,230.91,230.65,230.78,10775.464150169248,211.1309,211.2773,211.0394,211.1584,10775.4642
2019-06-12 14:35:00,230.86,230.91,230.7,230.72,7497.179197866448,211.2316,211.2773,211.0852,211.1035,7497.1792
2019-06-12 14:40:00,230.72,230.92,230.72,230.92,3331.6237562826955,211.1035,211.2865,211.1035,211.2865,3331.6238
2019-06-12 14:45:00,230.96,230.97,230.9,230.91,3099.8051082162274,211.3231,211.3322,211.2682,211.2773,3099.8051
2019-06-12 14:50:00,230.93,230.98,230.84,230.85,2885.424146066263,211.2956,211.3414,211.2133,211.2224,2885.4241
2019-06-12 14:55:00,230.85,230.95,230.84,230.93,3795.261052415632,211.2224,211.3139,211.2133,211.2956,3795.2611
2019-06-12 15:00:00,230.96,231.03,230.93,231.0,3195.1995076418093,211.3231,211.3871,211.2956,211.3597,3195.1995
2019-06-12 15:05:00,231.01,231.17,231.0,231.14,7819.263514206585,211.3688,211.5152,211.3597,211.4878,7819.2635
2019-06-12 15:10:00,231.13,231.13,231.03,231.04,5539.029644066058,211.4786,211.4786,211.3871,211.3963,5539.0296
2019-06-12 15:15:00,231.07,231.09,230.92,231.01,6352.446404759462,211.4237,211.442,211.2865,211.3688,6352.4464
2019-06-12 15:20:00,231.02,231.2,231.02,231.08,7795.671350907785,211.378,211.5427,211.378,211.4329,7795.6714
2019-06-12 15:25:00,231.07,231.13,231.04,231.07,6306.287824392245,211.4237,211.4786,211.3963,211.4237,6306.2878
2019-06-12 15:30:00,231.09,231.11,231.04,231.07,8308.544466099087,211.442,211.4603,211.3963,211.4237,8308.5445
2019-06-12 15:35:00,231.07,231.08,230.95,231.06,11700.687249974357,211.4237,211.4329,211.3139,211.4146,11700.6872
2019-06-12 15:40:00,231.04,231.07,230.92,230.93,6413.991178582419,211.3963,211.4237,211.2865,211.2956,6413.9912
2019-06-12 15:45:00,230.91,231.1,230.86,231.04,48413.17058159811,211.2773,211.4512,211.2316,211.3963,48413.1706
2019-06-12 15:50:00,231.02,231.17,231.0,231.09,62208.43163401375,211.378,211.5152,211.3597,211.442,62208.4316
2019-06-12 15:55:00,231.11,231.15,230.88,231.0,42712.0730331316,211.4603,211.4969,211.2499,211.3597,42712.073
2019-06-13 09:30:00,231.85,231.85,231.06,231.06,11125.243614729716,212.1374,212.1374,211.4146,211.4146,11125.2436
2019-06-13 09:35:00,230.99,231.0,230.29,230.53,6250.897527951584,211.3505,211.3597,210.71,210.9296,6250.8975
2019-06-13 09:40:00,230.46,230.51,229.57,229.73,34540.97856190379,210.8656,210.9113,210.0512,210.1976,34540.9786
2019-06-13 09:45:00,229.69,230.23,229.68,230.08,22972.61257564878,210.161,210.6551,210.1519,210.5179,22972.6126
2019-06-13 09:50:00,230.1,230.45,229.87,230.13,17200.738537285873,210.5362,210.8564,210.3257,210.5636,17200.7385
2019-06-13 09:55:00,230.08,230.14,229.78,229.81,10785.721612473071,210.5179,210.5728,210.2434,210.2708,10785.7216
2019-06-13 10:00:00,229.95,229.96,229.6,229.7,5432.352036106267,210.3989,210.4081,210.0787,210.1702,5432.352
2019-06-13 10:05:00,229.74,229.75,229.57,229.7,15847.779259411222,210.2068,210.2159,210.0512,210.1702,15847.7793
2019-06-13 10:10:00,229.61,229.84,229.52,229.67,53480.35695968817,210.0878,210.2983,210.0055,210.1427,53480.357
2019-06-13 10:15:00,229.76,229.99,229.76,229.92,2842.3428043901936,210.2251,210.4355,210.2251,210.3715,2842.3428
2019-06-13 10:20:00,229.85,230.06,229.65,230.03,11605.292850548774,210.3074,210.4996,210.1244,210.4721,11605.2929
2019-06-13 10:25:00,229.98,230.02,229.84,229.92,3872.192019694328,210.4264,210.463,210.2983,210.3715,3872.192
2019-06-13 10:30:00,230.0,230.14,229.72,230.04,3181.8648066468354,210.4447,210.5728,210.1885,210.4813,3181.8648
2019-06-13 10:35:00,229.91,230.11,229.9,230.11,1129.3465996512462,210.3623,210.5453,210.3532,210.5453,1129.3466
2019-06-13 10:40:00,230.1,230.18,229.75,229.92,4376.859165042568,210.5362,210.6094,210.2159,210.3715,4376.8592
2019-06-13 10:45:00,229.86,229.95,229.64,229.66,5036.413991178582,210.3166,210.3989,210.1153,210.1336,5036.414
2019-06-13 10:50:00,229.74,229.97,229.65,229.94,19264.53995281568,210.2068,210.4172,210.1244,210.3898,19264.54
2019-06-13 10:55:00,229.91,230.08,229.79,229.91,19569.186583239305,210.3623,210.5179,210.2525,210.3623,19569.1866
2019-06-13 11:00:00,229.94,230.57,229.88,230.5,7451.02061749923,210.3898,210.9662,210.3349,210.9022,7451.0206
2019-06-13 11:05:00,230.58,230.58,230.27,230.5,3930.659554826136,210.9754,210.9754,210.6917,210.9022,3930.6596
2019-06-13 11:10:00,230.55,230.73,230.37,230.56,23927.582316134987,210.9479,211.1126,210.7832,210.9571,23927.5823
2019-06-13 11:15:00,230.42,230.42,230.22,230.35,7094.060929326084,210.829,210.829,210.646,210.7649,7094.0609
2019-06-13 11:20:00,230.45,230.99,230.45,230.89,3755.256949430711,210.8564,211.3505,210.8564,211.259,3755.2569
2019-06-13 11:25:00,230.95,231.16,230.93,231.12,3744.999487126885,211.3139,211.5061,211.2956,211.4695,3744.9995
2019-06-13 11:30:00,231.08,231.3,231.08,231.28,3023.8998871679146,211.4329,211.6342,211.4329,211.6159,3023.8999
2019-06-13 11:35:00,231.22,231.59,231.22,231.58,3895.784182993127,211.561,211.8995,211.561,211.8904,3895.7842
2019-06-13 11:40:00,231.51,231.63,231.46,231.46,718.0223612678224,211.8263,211.9361,211.7806,211.7806,718.0224
2019-06-13 11:45:00,231.4,231.5,231.31,231.36,3309.0573392142783,211.7257,211.8172,211.6433,211.6891,3309.0573
2019-06-13 11:50:00,231.36,231.46,231.19,231.41,4129.654323520361,211.6891,211.7806,211.5335,211.7348,4129.6543
2019-06-13 11:55:00,231.39,231.39,231.22,231.38,1641.1939686121652,211.7165,211.7165,211.561,211.7074,1641.194
2019-06-13 12:00:00,231.39,231.39,231.05,231.16,6065.237460252333,211.7165,211.7165,211.4054,211.5061,6065.2375
2019-06-13 12:05:00,231.07,231.11,230.94,231.08,6164.734844599446,211.4237,211.4603,211.3048,211.4329,6164.7348
2019-06-13 12:10:00,231.05,231.14,230.79,230.83,7188.429582521284,211.4054,211.4878,211.1675,211.2041,7188.4296
2019-06-13 12:15:00,230.86,230.96,230.61,230.87,11603.24135808801,211.2316,211.3231,211.0028,211.2407,11603.2414
2019-06-13 12:20:00,230.93,230.93,230.81,230.92,841.1119089137347,211.2956,211.2956,211.1858,211.2865,841.1119
2019-06-13 12:25:00,230.94,231.03,230.81,230.81,1439.1219612267923,211.3048,211.3871,211.1858,211.1858,1439.122
2019-06-13 12:30:00,230.87,230.96,230.76,230.96,1600.1641193968612,211.2407,211.3231,211.1401,211.3231,1600.1641
2019-06-13 12:35:00,230.92,231.0,230.77,230.91,5343.11211406298,211.2865,211.3597,211.1492,211.2773,5343.1121
2019-06-13 12:40:00,230.83,230.97,230.79,230.95,2473.0741614524563,211.2041,211.3322,211.1675,211.3139,2473.0742
2019-06-13 12:45:00,231.08,231.23,231.03,231.05,9583.547030464662,211.4329,211.5701,211.3871,211.4054,9583.547
2019-06-13 12:50:00,231.02,231.15,230.97,231.05,5506.205764693815,211.378,211.4969,211.3322,211.4054,5506.2058
2019-06-13 12:55:00,231.05,231.15,230.95,231.02,4060.929326084727,211.4054,211.4969,211.3139,211.378,4060.9293
2019-06-13 13:00:00,230.96,231.17,230.95,231.05,2263.821930454405,211.3231,211.5152,211.3139,211.4054,2263.8219
2019-06-13 13:05:00,231.06,231.06,230.91,231.02,3282.3879372243305,211.4146,211.4146,211.2773,211.378,3282.3879
2019-06-13 13:10:00,231.05,231.11,230.86,230.86,6440.660580572366,211.4054,211.4603,211.2316,211.2316,6440.6606
2019-06-13 13:15:00,230.87,230.94,230.77,230.77,2921.325264129654,211.2407,211.3048,211.1492,211.1492,2921.3253
2019-06-13 13:20:00,230.74,230.91,230.69,230.69,3342.9069648169043,211.1218,211.2773,211.076,211.076,3342.907
2019-06-13 13:25:00,230.79,230.86,230.69,230.79,1973.5357472561288,211.1675,211.2316,211.076,211.1675,1973.5357
2019-06-13 13:30:00,230.86,231.1,230.86,231.1,11827.8797825418,211.2316,211.4512,211.2316,211.4512,11827.8798
2019-06-13 13:35:00,231.17,231.17,231.0,231.06,4392.245358498308,211.5152,211.5152,211.3597,211.4146,4392.2454
2019-06-13 13:40:00,231.13,231.14,230.9,230.94,3692.686429377372,211.4786,211.4878,211.2682,211.3048,3692.6864
2019-06-13 13:45:00,230.98,231.12,230.91,231.1,1877.115601600164,211.3414,211.4695,211.2773,211.4512,1877.1156
2019-06-13 13:50:00,231.18,231.19,230.93,231.03,3164.427120730332,211.5244,211.5335,211.2956,211.3871,3164.4271
2019-06-13 13:55:00,230.96,231.04,230.96,231.0,1272.9510719048108,211.3231,211.3963,211.3231,211.3597,1272.9511
2019-06-13 14:00:00,231.02,231.03,230.86,230.91,3708.072622833111,211.378,211.3871,211.2316,211.2773,3708.0726
2019-06-13 14:05:00,230.92,230.95,230.52,230.57,5051.800184634321,211.2865,211.3139,210.9205,210.9662,5051.8002
2019-06-13 14:10:00,230.6,230.64,230.48,230.51,3978.869627654118,210.9937,211.0303,210.8839,210.9113,3978.8696
2019-06-13 14:15:00,230.52,230.52,230.12,230.14,2154.067083803467,210.9205,210.9205,210.5545,210.5728,2154.0671
2019-06-13 14:20:00,230.16,230.55,230.14,230.41,18492.153041337573,210.5911,210.9479,210.5728,210.8198,18492.153
2019-06-13 14:25:00,230.35,230.36,229.98,230.13,10005.128731151912,210.7649,210.7741,210.4264,210.5636,10005.1287
2019-06-13 14:30:00,229.99,229.99,229.12,229.44,25946.25089752795,210.4355,210.4355,209.6395,209.9323,25946.2509
2019-06-13 14:35:00,229.37,229.84,229.22,229.46,34205.55954456867,209.8683,210.2983,209.731,209.9506,34205.5595
2019-06-13 14:40:00,229.4,229.61,228.76,229.12,60638.01415529798,209.8957,210.0878,209.3101,209.6395,60638.0142
2019-06-13 14:45:00,229.29,230.2,229.13,229.89,36934.0445173864,209.7951,210.6277,209.6487,210.344,36934.0445
2019-06-13 14:50:00,230.04,230.37,229.52,230.07,26054.979997948507,210.4813,210.7832,210.0055,210.5087,26054.98
2019-06-13 14:55:00,230.06,230.07,229.56,229.62,18791.67094060929,210.4996,210.5087,210.0421,210.097,18791.6709
2019-06-13 15:00:00,229.6,229.6,229.36,229.45,24702.02072007385,210.0787,210.0787,209.8591,209.9415,24702.0207
2019-06-13 15:05:00,229.45,229.49,229.33,229.33,9143.501897630524,209.9415,209.978,209.8317,209.8317,9143.5019
2019-06-13 15:10:00,229.36,229.37,229.04,229.15,29395.83547030465,209.8591,209.8683,209.5663,209.667,29395.8355
2019-06-13 15:15:00,229.14,229.15,228.97,229.02,7875.679556877628,209.6578,209.667,209.5023,209.548,7875.6796
2019-06-13 15:20:00,229.08,229.6,229.04,229.34,6462.201251410401,209.6029,210.0787,209.5663,209.8408,6462.2013
2019-06-13 15:25:00,229.37,229.59,229.35,229.44,27859.267617191505,209.8683,210.0695,209.85,209.9323,27859.2676
2019-06-13 15:30:00,229.49,229.63,229.48,229.62,6333.982972612575,209.978,210.1061,209.9689,210.097,6333.983
2019-06-13 15:35:00,229.72,230.27,229.7,230.24,18053.13365473381,210.1885,210.6917,210.1702,210.6643,18053.1337
2019-06-13 15:40:00,230.24,230.47,230.13,230.41,8578.315724689712,210.6643,210.8747,210.5636,210.8198,8578.3157
2019-06-13 15:45:00,230.45,230.46,230.23,230.32,11170.37644886655,210.8564,210.8656,210.6551,210.7375,11170.3764
2019-06-13 15:50:00,230.26,230.6,230.26,230.42,19082.98287003795,210.6826,210.9937,210.6826,210.829,19082.9829
2019-06-13 15:55:00,230.42,231.17,230.37,231.09,59008.10339522002,210.829,211.5152,210.7832,211.442,59008.1034
2019-06-14 09:30:00,231.46,231.46,230.4,230.4,13297.774130680067,211.7806,211.7806,210.8107,210.8107,13297.7741
2019-06-14 09:35:00,230.52,230.73,230.02,230.03,10501.589906657093,210.9205,211.1126,210.463,210.4721,10501.5899
2019-06-14 09:40:00,230.04,230.48,229.78,230.09,11104.728690122063,210.4813,210.8839,210.2434,210.527,11104.7287
2019-06-14 09:45:00,229.84,230.06,229.4,229.68,20869.832803364447,210.2983,210.4996,209.8957,210.1519,20869.8328
2019-06-14 09:50:00,229.68,230.25,229.66,229.71,11193.96861216535,210.1519,210.6734,210.1336,210.1793,11193.9686
2019-06-14 09:55:00,229.72,231.27,229.71,231.18,8604.98512667966,210.1885,211.6067,210.1793,211.5244,8604.9851
2019-06-14 10:00:00,230.91,231.04,230.41,230.89,7554.620986767874,211.2773,211.3963,210.8198,211.259,7554.621
2019-06-14 10:05:00,230.91,231.14,230.81,231.05,4154.272233049544,211.2773,211.4878,211.1858,211.4054,4154.2722
2019-06-14 10:10:00,230.97,231.09,230.83,230.93,3200.3282387937224,211.3322,211.442,211.2041,211.2956,3200.3282
2019-06-14 10:15:00,230.97,231.14,230.71,230.81,5333.880397989537,211.3322,211.4878,211.0943,211.1858,5333.8804
2019-06-14 10:20:00,230.81,231.11,230.81,230.91,3986.049851266797,211.1858,211.4603,211.1858,211.2773,3986.0499
2019-06-14 10:25:00,230.82,231.09,230.82,231.03,5260.02666940199,211.195,211.442,211.195,211.3871,5260.0267
2019-06-14 10:30:00,231.02,231.19,230.9,230.94,10711.867883885528,211.378,211.5335,211.2682,211.3048,10711.8679
2019-06-14 10:35:00,230.92,230.97,230.6,230.7,8617.29408144425,211.2865,211.3322,210.9937,211.0852,8617.2941
2019-06-14 10:40:00,230.71,230.85,230.63,230.82,7614.114268130064,211.0943,211.2224,211.0211,211.195,7614.1143
2019-06-14 10:45:00,230.96,230.96,230.61,230.61,9284.029131192943,211.3231,211.3231,211.0028,211.0028,9284.0291
2019-06-14 10:50:00,230.69,230.72,230.48,230.58,3661.914042465894,211.076,211.1035,210.8839,210.9754,3661.914
2019-06-14 10:55:00,230.65,230.82,230.59,230.81,14514.309159913835,211.0394,211.195,210.9845,211.1858,14514.3092
2019-06-14 11:00:00,230.81,231.06,230.81,230.99,9475.84367627449,211.1858,211.4146,211.1858,211.3505,9475.8437
2019-06-14 11:05:00,231.02,231.14,230.91,230.96,3995.28156734024,211.378,211.4878,211.2773,211.3231,3995.2816
2019-06-14 11:10:00,231.05,231.05,230.77,230.91,3805.5185147194575,211.4054,211.4054,211.1492,211.2773,3805.5185
2019-06-14 11:15:00,230.86,231.12,230.85,231.0,8328.033644476356,211.2316,211.4695,211.2224,211.3597,8328.0336
2019-06-14 11:20:00,230.98,231.15,230.97,231.02,11908.913734742024,211.3414,211.4969,211.3322,211.378,11908.9137
2019-06-14 11:25:00,230.95,231.29,230.9,231.21,13673.1972510001,211.3139,211.625,211.2682,211.5518,13673.1973
2019-06-14 11:30:00,231.22,231.22,231.02,231.13,9144.527643860907,211.561,211.561,211.378,211.4786,9144.5276
2019-06-14 11:35:00,231.13,231.16,231.02,231.09,5491.845317468458,211.4786,211.5061,211.378,211.442,5491.8453
2019-06-14 11:40:00,230.98,230.99,230.92,230.97,1313.9809211201148,211.3414,211.3505,211.2865,211.3322,1313.9809
2019-06-14 11:45:00,230.96,231.14,230.91,231.11,2359.216329879988,211.3231,211.4878,211.2773,211.4603,2359.2163
2019-06-14 11:50:00,231.11,231.16,230.91,230.95,3702.943891681198,211.4603,211.5061,211.2773,211.3139,3702.9439
2019-06-14 11:55:00,230.95,231.08,230.86,230.95,8192.635142065852,211.3139,211.4329,211.2316,211.3139,8192.6351
2019-06-14 12:00:00,230.9,231.05,230.85,230.98,2733.6137039696378,211.2682,211.4054,211.2224,211.3414,2733.6137
2019-06-14 12:05:00,230.9,230.96,230.85,230.93,2051.4924607652065,211.2682,211.3231,211.2224,211.2956,2051.4925
2019-06-14 12:10:00,230.87,230.99,230.87,230.99,923.171607344343,211.2407,211.3505,211.2407,211.3505,923.1716
2019-06-14 12:15:00,230.93,231.09,230.92,230.96,1538.6193455739049,211.2956,211.442,211.2865,211.3231,1538.6193
2019-06-14 12:20:00,230.91,230.93,230.87,230.9,1659.657400759052,211.2773,211.2956,211.2407,211.2682,1659.6574
2019-06-14 12:25:00,230.86,231.0,230.86,230.9,1276.0283105959586,211.2316,211.3597,211.2316,211.2682,1276.0283
2019-06-14 12:30:00,230.9,231.08,230.9,230.98,7448.969125038465,211.2682,211.4329,211.2682,211.3414,7448.9691
2019-06-14 12:35:00,230.96,231.07,230.91,230.94,2300.748794748179,211.3231,211.4237,211.2773,211.3048,2300.7488
2019-06-14 12:40:00,230.93,230.98,230.82,230.93,5435.429274797415,211.2956,211.3414,211.195,211.2956,5435.4293
2019-06-14 12:45:00,230.8,230.84,230.8,230.84,617.4992306903272,211.1767,211.2133,211.1767,211.2133,617.4992
2019-06-14 12:50:00,230.91,230.92,230.84,230.91,2079.187608985537,211.2773,211.2865,211.2133,211.2773,2079.1876
2019-06-14 12:55:00,230.87,230.91,230.86,230.86,1128.3208534208636,211.2407,211.2773,211.2316,211.2316,1128.3209
2019-06-14 13:00:00,230.91,230.94,230.84,230.9,1333.4700994973844,211.2773,211.3048,211.2133,211.2682,1333.4701
2019-06-14 13:05:00,230.87,230.97,230.83,230.93,2346.9073751153965,211.2407,211.3322,211.2041,211.2956,2346.9074
2019-06-14 13:10:00,230.89,230.89,230.81,230.83,1854.5491845317467,211.259,211.259,211.1858,211.2041,1854.5492
2019-06-14 13:15:00,230.89,230.89,230.77,230.78,3317.263309057339,211.259,211.259,211.1492,211.1584,3317.2633
2019-06-14 13:20:00,230.81,230.94,230.76,230.81,7129.962047389476,211.1858,211.3048,211.1401,211.1858,7129.962
2019-06-14 13:25:00,230.76,230.76,230.59,230.69,5744.178890142579,211.1401,211.1401,210.9845,211.076,5744.1789
2019-06-14 13:30:00,230.71,230.71,230.52,230.53,4789.209149656374,211.0943,211.0943,210.9205,210.9296,4789.2091
2019-06-14 13:35:00,230.56,230.6,230.45,230.47,5641.604267104318,210.9571,210.9937,210.8564,210.8747,5641.6043
2019-06-14 13:40:00,230.44,230.55,230.19,230.19,12639.245050774438,210.8473,210.9479,210.6185,210.6185,12639.2451
2019-06-14 13:45:00,230.22,230.24,230.09,230.1,3508.052107908504,210.646,210.6643,210.527,210.5362,3508.0521
2019-06-14 13:50:00,230.13,230.15,230.01,230.01,1538.6193455739049,210.5636,210.5819,210.4538,210.4538,1538.6193
2019-06-14 13:55:00,230.05,230.08,229.93,229.96,1641.1939686121652,210.4904,210.5179,210.3806,210.4081,1641.194
2019-06-14 14:00:00,229.95,229.99,229.89,229.92,4923.581905836496,210.3989,210.4355,210.344,210.3715,4923.5819
2019-06-14 14:05:00,229.86,229.87,229.64,229.68,2154.067083803467,210.3166,210.3257,210.1153,210.1519,2154.0671
2019-06-14 14:10:00,229.68,229.69,229.23,229.24,2368.448045953431,210.1519,210.161,209.7402,209.7493,2368.448
2019-06-14 14:15:00,229.22,229.59,229.13,229.47,15129.756898143398,209.731,210.0695,209.6487,209.9598,15129.7569
2019-06-14 14:20:00,229.45,229.45,229.27,229.33,1993.0249256333984,209.9415,209.9415,209.7768,209.8317,1993.0249
2019-06-14 14:25:00,229.23,229.29,229.06,229.06,20542.6197558724,209.7402,209.7951,209.5846,209.5846,20542.6198
2019-06-14 14:30:00,229.15,229.28,229.02,229.28,3645.502102779772,209.667,209.7859,209.548,209.7859,3645.5021
2019-06-14 14:35:00,229.36,229.36,229.21,229.23,2433.070058467535,209.8591,209.8591,209.7219,209.7402,2433.0701
2019-06-14 14:40:00,229.25,229.29,228.97,229.09,5359.524053749103,209.7585,209.7951,209.5023,209.6121,5359.5241
2019-06-14 14:45:00,229.1,229.18,229.02,229.02,2123.2946968919887,209.6212,209.6944,209.548,209.548,2123.2947
2019-06-14 14:50:00,228.97,229.05,228.88,228.88,6804.80049235819,209.5023,209.5755,209.4199,209.4199,6804.8005
2019-06-14 14:55:00,228.95,229.03,228.87,228.87,2256.6417068417272,209.484,209.5572,209.4108,209.4108,2256.6417
2019-06-14 15:00:00,228.97,229.1,228.9,229.05,2564.365575956508,209.5023,209.6212,209.4382,209.5755,2564.3656
2019-06-14 15:05:00,229.07,229.13,229.01,229.1,5119.499435839573,209.5938,209.6487,209.5389,209.6212,5119.4994
2019-06-14 15:10:00,229.13,229.13,229.02,229.09,12445.379013232126,209.6487,209.6487,209.548,209.6121,12445.379
2019-06-14 15:15:00,229.07,229.16,229.03,229.08,10324.135808800902,209.5938,209.6761,209.5572,209.6029,10324.1358
2019-06-14 15:20:00,229.1,229.2,229.05,229.19,8791.670940609292,209.6212,209.7127,209.5755,209.7036,8791.6709
2019-06-14 15:25:00,229.19,229.24,229.11,229.17,4436.35244640476,209.7036,209.7493,209.6304,209.6853,4436.3524
2019-06-14 15:30:00,229.22,229.26,229.06,229.26,7846.958662426915,209.731,209.7676,209.5846,209.7676,7846.9587
2019-06-14 15:35:00,229.23,229.29,229.04,229.04,5872.397168940404,209.7402,209.7951,209.5663,209.5663,5872.3972
2019-06-14 15:40:00,229.07,229.07,228.82,228.95,8827.572058672684,209.5938,209.5938,209.365,209.484,8827.5721
2019-06-14 15:45:00,228.97,229.03,228.89,228.9,42017.64283516258,209.5023,209.5572,209.4291,209.4382,42017.6428
2019-06-14 15:50:00,228.92,229.24,228.87,229.01,29057.339214278385,209.4565,209.7493,209.4108,209.5389,29057.3392
2019-06-14 15:55:00,229.01,229.05,228.16,228.33,77685.91650425685,209.5389,209.5755,208.7611,208.9167,77685.9165
2019-06-17 09:30:00,228.54,229.32,228.39,229.05,14817.930044107088,209.1088,209.8225,208.9716,209.5755,14817.93
2019-06-17 09:35:00,229.05,229.1,227.59,227.71,10827.77720791876,209.5755,209.6212,208.2396,208.3494,10827.7772
2019-06-17 09:40:00,227.8,227.91,227.29,227.91,16006.769925120523,208.4317,208.5324,207.9651,208.5324,16006.7699
2019-06-17 09:45:00,227.73,227.91,227.39,227.4,27654.118371114982,208.3677,208.5324,208.0566,208.0657,27654.1184
2019-06-17 09:50:00,227.4,227.74,227.26,227.68,15346.189352754129,208.0657,208.3768,207.9377,208.3219,15346.1894
2019-06-17 09:55:00,227.75,227.75,227.41,227.61,8551.646322699764,208.386,208.386,208.0749,208.2579,8551.6463
2019-06-17 10:00:00,227.6,228.15,227.57,228.09,8623.448558826545,208.2487,208.752,208.2213,208.6971,8623.4486
2019-06-17 10:05:00,228.11,228.34,228.02,228.19,7795.671350907785,208.7154,208.9258,208.633,208.7886,7795.6714
2019-06-17 10:10:00,228.27,228.59,228.17,228.53,3795.261052415632,208.8618,209.1546,208.7703,209.0997,3795.2611
2019-06-17 10:15:00,228.46,228.59,228.31,228.59,4135.808800902657,209.0356,209.1546,208.8984,209.1546,4135.8088
2019-06-17 10:20:00,228.56,229.26,228.56,229.06,2190.9939480972407,209.1271,209.7676,209.1271,209.5846,2190.9939
2019-06-17 10:25:00,229.0,229.02,228.88,228.91,2541.799158888091,209.5297,209.548,209.4199,209.4474,2541.7992
2019-06-17 10:30:00,228.95,228.95,228.81,228.91,6025.233357267412,209.484,209.484,209.3559,209.4474,6025.2334
2019-06-17 10:35:00,228.87,229.07,228.83,228.96,5863.165452866961,209.4108,209.5938,209.3742,209.4931,5863.1655
2019-06-17 10:40:00,228.99,229.26,228.99,229.12,2585.9062467945428,209.5206,209.7676,209.5206,209.6395,2585.9062
2019-06-17 10:45:00,229.06,229.06,228.88,228.89,2359.216329879988,209.5846,209.5846,209.4199,209.4291,2359.2163
2019-06-17 10:50:00,228.91,229.03,228.81,228.96,2577.700276951482,209.4474,209.5572,209.3559,209.4931,2577.7003
2019-06-17 10:55:00,228.95,229.0,228.7,228.97,2427.941327315622,209.484,209.5297,209.2552,209.5023,2427.9413
2019-06-17 11:00:00,229.05,229.1,228.85,228.87,2461.790952918248,209.5755,209.6212,209.3925,209.4108,2461.791
2019-06-17 11:05:00,228.86,228.99,228.63,228.95,3077.2386911478097,209.4016,209.5206,209.1912,209.484,3077.2387
2019-06-17 11:10:00,228.87,228.95,228.75,228.92,3077.2386911478097,209.4108,209.484,209.301,209.4565,3077.2387
2019-06-17 11:15:00,228.88,229.15,228.87,229.04,6181.146784285567,209.4199,209.667,209.4108,209.5663,6181.1468
2019-06-17 11:20:00,229.08,229.25,228.91,228.99,5079.495332854652,209.6029,209.7585,209.4474,209.5206,5079.4953
2019-06-17 11:25:00,229.14,229.14,228.77,228.95,4954.354292747974,209.6578,209.6578,209.3193,209.484,4954.3543
2019-06-17 11:30:00,228.86,228.97,228.74,228.76,1538.6193455739049,209.4016,209.5023,209.2918,209.3101,1538.6193
2019-06-17 11:35:00,228.65,228.76,228.56,228.75,2291.517078674736,209.2095,209.3101,209.1271,209.301,2291.5171
2019-06-17 11:40:00,228.63,228.68,228.23,228.23,2051.4924607652065,209.1912,209.2369,208.8252,208.8252,2051.4925
2019-06-17 11:45:00,228.41,228.41,228.25,228.28,3593.1890450302594,208.9899,208.9899,208.8435,208.8709,3593.189
2019-06-17 11:50:00,228.3,228.41,228.21,228.28,4599.446097035593,208.8892,208.9899,208.8069,208.8709,4599.4461
2019-06-17 11:55:00,228.36,228.51,228.35,228.36,3610.626730946764,208.9441,209.0814,208.935,208.9441,3610.6267
2019-06-17 12:00:00,228.3,228.5,228.23,228.34,3487.537183300851,208.8892,209.0722,208.8252,208.9258,3487.5372
2019-06-17 12:05:00,228.41,228.76,228.41,228.75,3299.825623140835,208.9899,209.3101,208.9899,209.301,3299.8256
2019-06-17 12:10:00,228.75,228.86,228.64,228.86,4956.405785208739,209.301,209.4016,209.2003,209.4016,4956.4058
2019-06-17 12:15:00,228.91,228.91,228.72,228.75,2666.9401989947687,209.4474,209.4474,209.2735,209.301,2666.9402
2019-06-17 12:20:00,228.81,229.0,228.75,228.93,1918.145450815468,209.3559,209.5297,209.301,209.4657,1918.1455
2019-06-17 12:25:00,228.88,229.05,228.86,229.05,2287.414093753205,209.4199,209.5755,209.4016,209.5755,2287.4141
2019-06-17 12:30:00,229.01,229.12,228.95,228.95,2690.5323622935684,209.5389,209.6395,209.484,209.484,2690.5324
2019-06-17 12:35:00,229.04,229.16,229.01,229.13,2872.089445071289,209.5663,209.6761,209.5389,209.6487,2872.0894
2019-06-17 12:40:00,229.22,229.31,229.17,229.29,2056.62119191712,209.731,209.8134,209.6853,209.7951,2056.6212
2019-06-17 12:45:00,229.25,229.25,229.05,229.1,2154.067083803467,209.7585,209.7585,209.5755,209.6212,2154.0671
2019-06-17 12:50:00,229.14,229.18,228.99,229.07,3134.6804800492355,209.6578,209.6944,209.5206,209.5938,3134.6805
2019-06-17 12:55:00,229.1,229.29,229.1,229.17,3523.4383013642423,209.6212,209.7951,209.6212,209.6853,3523.4383
2019-06-17 13:00:00,229.24,229.4,229.21,229.29,5459.021438096215,209.7493,209.8957,209.7219,209.7951,5459.0214
2019-06-17 13:05:00,229.19,229.3,229.1,229.1,3315.211816596574,209.7036,209.8042,209.6212,209.6212,3315.2118
2019-06-17 13:10:00,229.12,229.22,229.08,229.14,2983.895784182993,209.6395,209.731,209.6029,209.6578,2983.8958
2019-06-17 13:15:00,229.16,229.33,229.11,229.33,3206.482716176018,209.6761,209.8317,209.6304,209.8317,3206.4827
2019-06-17 13:20:00,229.33,229.34,229.18,229.21,2239.204020925223,209.8317,209.8408,209.6944,209.7219,2239.204
2019-06-17 13:25:00,229.19,229.24,229.05,229.09,3308.031592983896,209.7036,209.7493,209.5755,209.6121,3308.0316
2019-06-17 13:30:00,229.2,229.35,229.15,229.18,1948.9178377269463,209.7127,209.85,209.667,209.6944,1948.9178
2019-06-17 13:35:00,229.2,229.36,229.19,229.36,4346.08677813109,209.7127,209.8591,209.7036,209.8591,4346.0868
2019-06-17 13:40:00,229.39,229.39,229.3,229.37,1646.3226997640784,209.8866,209.8866,209.8042,209.8683,1646.3227
2019-06-17 13:45:00,229.37,229.55,229.34,229.55,2666.9401989947687,209.8683,210.0329,209.8408,210.0329,2666.9402
2019-06-17 13:50:00,229.48,229.53,229.44,229.53,2106.882757205867,209.9689,210.0146,209.9323,210.0146,2106.8828
2019-06-17 13:55:00,229.5,229.63,229.47,229.51,3039.2860806236536,209.9872,210.1061,209.9598,209.9963,3039.2861
2019-06-17 14:00:00,229.51,229.69,229.49,229.67,3933.736793517284,209.9963,210.161,209.978,210.1427,3933.7368
2019-06-17 14:05:00,229.66,229.66,229.48,229.5,3795.261052415632,210.1336,210.1336,209.9689,209.9872,3795.2611
2019-06-17 14:10:00,229.53,229.55,229.46,229.49,2547.9536362703866,210.0146,210.0329,209.9506,209.978,2547.9536
2019-06-17 14:15:00,229.44,229.55,229.41,229.41,5023.0792901836085,209.9323,210.0329,209.9049,209.9049,5023.0793
2019-06-17 14:20:00,229.44,229.45,229.28,229.32,5562.621807364858,209.9323,209.9415,209.7859,209.8225,5562.6218
2019-06-17 14:25:00,229.33,229.36,229.14,229.14,3384.962560262591,209.8317,209.8591,209.6578,209.6578,3384.9626
2019-06-17 14:30:00,229.16,229.36,229.12,229.13,4053.749102472048,209.6761,209.8591,209.6395,209.6487,4053.7491
2019-06-17 14:35:00,229.15,229.2,228.99,229.13,8008.000820596984,209.667,209.7127,209.5206,209.6487,8008.0008
2019-06-17 14:40:00,229.1,229.37,229.03,229.37,2662.837214073238,209.6212,209.8683,209.5572,209.8683,2662.8372
2019-06-17 14:45:00,229.36,229.53,229.35,229.44,2256.6417068417272,209.8591,210.0146,209.85,209.9323,2256.6417
2019-06-17 14:50:00,229.49,229.49,229.35,229.35,5089.752795158478,209.978,209.978,209.85,209.85,5089.7528
2019-06-17 14:55:00,229.37,229.37,229.26,229.29,1979.6902246384243,209.8683,209.8683,209.7676,209.7951,1979.6902
2019-06-17 15:00:00,229.24,229.32,229.18,229.19,3282.3879372243305,209.7493,209.8225,209.6944,209.7036,3282.3879
2019-06-17 15:05:00,229.25,229.51,229.24,229.46,2769.514822033029,209.7585,209.9963,209.7493,209.9506,2769.5148
2019-06-17 15:10:00,229.49,229.51,229.37,229.44,5569.802030977536,209.978,209.9963,209.8683,209.9323,5569.802
2019-06-17 15:15:00,229.44,229.46,229.03,229.24,16654.015796491945,209.9323,209.9506,209.5572,209.7493,16654.0158
2019-06-17 15:20:00,229.19,229.27,228.98,229.01,89594.83023899887,209.7036,209.7768,209.5114,209.5389,89594.8302
2019-06-17 15:25:00,229.01,229.21,228.92,229.21,3804.492768489076,209.5389,209.7219,209.4565,209.7219,3804.4928
2019-06-17 15:30:00,229.14,229.46,229.06,229.4,6805.826238588573,209.6578,209.9506,209.5846,209.8957,6805.8262
2019-06-17 15:35:00,229.43,229.46,229.31,229.34,8658.323930659555,209.9232,209.9506,209.8134,209.8408,8658.3239
2019-06-17 15:40:00,229.35,229.44,229.34,229.37,6299.107600779567,209.85,209.9323,209.8408,209.8683,6299.1076
2019-06-17 15:45:00,229.35,229.48,229.29,229.29,12983.895784182992,209.85,209.9689,209.7951,209.7951,12983.8958
2019-06-17 15:50:00,229.3,229.3,228.97,228.97,17590.522104831263,209.8042,209.8042,209.5023,209.5023,17590.5221
2019-06-17 15:55:00,228.98,229.16,228.31,228.32,86357.57513591138,209.5114,209.6761,208.8984,208.9075,86357.5751
2019-06-18 09:30:00,229.32,230.25,229.32,229.6,15117.447943378807,209.8225,210.6734,209.8225,210.0787,15117.4479
2019-06-18 09:35:00,229.58,230.39,229.58,229.94,12211.508872704891,210.0604,210.8015,210.0604,210.3898,12211.5089
2019-06-18 09:40:00,229.85,230.2,229.74,229.91,11185.762642322288,210.3074,210.6277,210.2068,210.3623,11185.7626
2019-06-18 09:45:00,230.04,230.18,229.74,229.92,14328.649092214586,210.4813,210.6094,210.2068,210.3715,14328.6491
2019-06-18 09:50:00,229.92,231.21,229.85,231.17,13860.908811160118,210.3715,211.5518,210.3074,211.5152,13860.9088
2019-06-18 09:55:00,231.17,231.31,230.66,230.96,7740.281054467125,211.5152,211.6433,211.0486,211.3231,7740.2811
2019-06-18 10:00:00,230.94,231.08,230.57,230.62,6743.255718535234,211.3048,211.4329,210.9662,211.012,6743.2557
2019-06-18 10:05:00,230.52,230.67,230.11,230.11,7395.63032105857,210.9205,211.0577,210.5453,210.5453,7395.6303
2019-06-18 10:10:00,230.21,230.37,230.04,230.04,7673.607549492255,210.6368,210.7832,210.4813,210.4813,7673.6075
2019-06-18 10:15:00,230.02,230.23,229.94,230.08,4693.814750230793,210.463,210.6551,210.3898,210.5179,4693.8148
2019-06-18 10:20:00,230.16,230.35,230.13,230.29,2924.402502820802,210.5911,210.7649,210.5636,210.71,2924.4025
2019-06-18 10:25:00,230.33,230.33,230.06,230.19,10789.824597394603,210.7466,210.7466,210.4996,210.6185,10789.8246
2019-06-18 10:30:00,230.27,230.28,229.98,230.14,18264.43737819264,210.6917,210.7009,210.4264,210.5728,18264.4374
2019-06-18 10:35:00,230.09,230.18,229.97,230.15,8885.01384757411,210.527,210.6094,210.4172,210.5819,8885.0138
2019-06-18 10:40:00,230.09,230.34,230.0,230.34,5600.574417889014,210.527,210.7558,210.4447,210.7558,5600.5744
2019-06-18 10:45:00,230.3,230.51,230.26,230.37,9633.80859575341,210.7192,210.9113,210.6826,210.7832,9633.8086
2019-06-18 10:50:00,230.35,230.45,230.01,230.25,8411.119089137346,210.7649,210.8564,210.4538,210.6734,8411.1191
2019-06-18 10:55:00,230.3,230.36,230.16,230.16,5128.731151913016,210.7192,210.7741,210.5911,210.5911,5128.7312
2019-06-18 11:00:00,230.19,230.42,230.08,230.31,6602.728484972818,210.6185,210.829,210.5179,210.7283,6602.7285
2019-06-18 11:05:00,230.23,230.44,230.13,230.39,8476.766847881834,210.6551,210.8473,210.5636,210.8015,8476.7668
2019-06-18 11:10:00,230.4,230.4,229.97,230.16,9765.104113242383,210.8107,210.8107,210.4172,210.5911,9765.1041
2019-06-18 11:15:00,230.09,230.45,230.06,230.29,8329.05939070674,210.527,210.8564,210.4996,210.71,8329.0594
2019-06-18 11:20:00,230.32,230.43,230.02,230.16,18996.82018668581,210.7375,210.8381,210.463,210.5911,18996.8202
2019-06-18 11:25:00,230.21,230.68,230.17,230.66,4010.667760795979,210.6368,211.0669,210.6002,211.0486,4010.6678
2019-06-18 11:30:00,230.72,230.72,230.47,230.72,2990.050261565289,211.1035,211.1035,210.8747,211.1035,2990.0503
2019-06-18 11:35:00,230.72,230.87,230.69,230.76,3607.549492255616,211.1035,211.2407,211.076,211.1401,3607.5495
2019-06-18 11:40:00,230.81,230.89,230.73,230.88,2738.742435121551,211.1858,211.259,211.1126,211.2499,2738.7424
2019-06-18 11:45:00,230.93,231.02,230.54,230.64,3077.2386911478097,211.2956,211.378,210.9388,211.0303,3077.2387
2019-06-18 11:50:00,230.58,230.91,230.58,230.81,3753.205456969945,210.9754,211.2773,210.9754,211.1858,3753.2055
2019-06-18 11:55:00,230.82,231.05,230.78,230.91,2359.216329879988,211.195,211.4054,211.1584,211.2773,2359.2163
2019-06-18 12:00:00,230.96,231.09,230.93,231.05,2359.216329879988,211.3231,211.442,211.2956,211.4054,2359.2163
2019-06-18 12:05:00,231.07,231.2,231.07,231.17,3221.868909631757,211.4237,211.5427,211.4237,211.5152,3221.8689
2019-06-18 12:10:00,231.17,231.47,231.17,231.45,2769.514822033029,211.5152,211.7897,211.5152,211.7714,2769.5148
2019-06-18 12:15:00,231.48,231.54,231.16,231.25,2876.19242999282,211.7989,211.8538,211.5061,211.5884,2876.1924
2019-06-18 12:20:00,231.23,231.41,231.23,231.4,3590.111806339112,211.5701,211.7348,211.5701,211.7257,3590.1118
2019-06-18 12:25:00,231.44,231.56,231.42,231.5,3612.678223407529,211.7623,211.8721,211.744,211.8172,3612.6782
2019-06-18 12:30:00,231.49,231.57,231.37,231.41,3258.7957739255307,211.808,211.8812,211.6982,211.7348,3258.7958
2019-06-18 12:35:00,231.32,231.37,231.27,231.32,4570.72520258488,211.6525,211.6982,211.6067,211.6525,4570.7252
2019-06-18 12:40:00,231.25,231.3,231.17,231.29,3066.981228843984,211.5884,211.6342,211.5152,211.625,3066.9812
2019-06-18 12:45:00,231.25,231.27,231.09,231.25,5969.843060826751,211.5884,211.6067,211.442,211.5884,5969.8431
2019-06-18 12:50:00,231.25,231.28,230.99,230.99,5026.156528874756,211.5884,211.6159,211.3505,211.3505,5026.1565
2019-06-18 12:55:00,231.02,231.15,231.0,231.14,5138.9886142168425,211.378,211.4969,211.3597,211.4878,5138.9886
2019-06-18 13:00:00,231.13,231.3,231.04,231.14,3193.148015181044,211.4786,211.6342,211.3963,211.4878,3193.148
2019-06-18 13:05:00,231.11,231.11,230.86,230.87,6048.825520566212,211.4603,211.4603,211.2316,211.2407,6048.8255
2019-06-18 13:10:00,230.83,230.86,230.67,230.67,3384.962560262591,211.2041,211.2316,211.0577,211.0577,3384.9626
2019-06-18 13:15:00,230.61,230.64,230.52,230.58,1436.0447225356447,211.0028,211.0303,210.9205,210.9754,1436.0447
2019-06-18 13:20:00,230.55,230.67,230.51,230.57,4410.708790645194,210.9479,211.0577,210.9113,210.9662,4410.7088
2019-06-18 13:25:00,230.54,230.67,230.47,230.6,6818.135193353164,210.9388,211.0577,210.8747,210.9937,6818.1352
2019-06-18 13:30:00,230.63,230.63,230.46,230.48,3099.8051082162274,211.0211,211.0211,210.8656,210.8839,3099.8051
2019-06-18 13:35:00,230.55,230.72,230.55,230.56,1436.0447225356447,210.9479,211.1035,210.9479,210.9571,1436.0447
2019-06-18 13:40:00,230.56,230.63,230.53,230.63,3384.962560262591,210.9571,211.0211,210.9296,211.0211,3384.9626
2019-06-18 13:45:00,230.65,230.83,230.65,230.82,2072.0073853728586,211.0394,211.2041,211.0394,211.195,2072.0074
2019-06-18 13:50:00,230.8,230.87,230.78,230.79,2517.1812493589086,211.1767,211.2407,211.1584,211.1675,2517.1812
2019-06-18 13:55:00,230.75,230.75,230.6,230.6,3402.400246179095,211.1309,211.1309,210.9937,210.9937,3402.4002
2019-06-18 14:00:00,230.56,230.63,230.54,230.58,2666.9401989947687,210.9571,211.0211,210.9388,210.9754,2666.9402
2019-06-18 14:05:00,230.6,230.79,230.55,230.79,3897.8356754538927,210.9937,211.1675,210.9479,211.1675,3897.8357
2019-06-18 14:10:00,230.76,230.85,230.71,230.78,5674.428146476562,211.1401,211.2224,211.0943,211.1584,5674.4281
2019-06-18 14:15:00,230.77,230.78,230.58,230.6,4102.984921530413,211.1492,211.1584,210.9754,210.9937,4102.9849
2019-06-18 14:20:00,230.57,230.66,230.56,230.64,4308.134167606934,210.9662,211.0486,210.9571,211.0303,4308.1342
2019-06-18 14:25:00,230.69,230.82,230.67,230.7,3560.365165658016,211.076,211.195,211.0577,211.0852,3560.3652
2019-06-18 14:30:00,230.71,230.83,230.67,230.82,3301.8771156016,211.0943,211.2041,211.0577,211.195,3301.8771
2019-06-18 14:35:00,230.73,230.73,230.62,230.62,1173.4536875576982,211.1126,211.1126,211.012,211.012,1173.4537
2019-06-18 14:40:00,230.62,230.68,230.55,230.68,5641.604267104318,211.012,211.0669,210.9479,211.0669,5641.6043
2019-06-18 14:45:00,230.65,230.66,230.58,230.62,3692.686429377372,211.0394,211.0486,210.9754,211.012,3692.6864
2019-06-18 14:50:00,230.57,230.99,230.52,230.98,8236.742229972304,210.9662,211.3505,210.9205,211.3414,8236.7422
2019-06-18 14:55:00,230.95,231.09,230.93,230.99,4429.172222792081,211.3139,211.442,211.2956,211.3505,4429.1722
2019-06-18 15:00:00,230.95,231.18,230.8,231.14,4743.0505692891575,211.3139,211.5244,211.1767,211.4878,4743.0506
2019-06-18 15:05:00,231.06,231.07,231.01,231.01,1641.1939686121652,211.4146,211.4237,211.3688,211.3688,1641.194
2019-06-18 15:10:00,231.0,231.01,230.9,230.92,2812.596163709098,211.3597,211.3688,211.2682,211.2865,2812.5962
2019-06-18 15:15:00,230.89,230.92,230.73,230.92,8694.225048722945,211.259,211.2865,211.1126,211.2865,8694.225
2019-06-18 15:20:00,230.92,230.96,230.85,230.88,3441.3786029336343,211.2865,211.3231,211.2224,211.2499,3441.3786
2019-06-18 15:25:00,230.83,230.91,230.8,230.86,3487.537183300851,211.2041,211.2773,211.1767,211.2316,3487.5372
2019-06-18 15:30:00,230.84,230.91,230.58,230.63,5300.030772386911,211.2133,211.2773,210.9754,211.0211,5300.0308
2019-06-18 15:35:00,230.67,230.86,230.65,230.65,6974.04862037132,211.0577,211.2316,211.0394,211.0394,6974.0486
2019-06-18 15:40:00,230.67,230.76,230.54,230.68,8243.922453584983,211.0577,211.1401,210.9388,211.0669,8243.9225
2019-06-18 15:45:00,230.69,230.79,230.58,230.79,14120.422607446915,211.076,211.1675,210.9754,211.1675,14120.4226
2019-06-18 15:50:00,230.77,230.88,230.54,230.68,19143.501897630525,211.1492,211.2499,210.9388,211.0669,19143.5019
2019-06-18 15:55:00,230.63,230.88,230.51,230.65,49682.01866858139,211.0211,211.2499,210.9113,211.0394,49682.0187
2019-06-19 09:30:00,230.43,231.02,230.13,230.23,10477.997743358294,210.8381,211.378,210.5636,210.6551,10477.9977
2019-06-19 09:35:00,231.02,231.38,230.57,231.38,1307.826443737819,211.378,211.7074,210.9662,211.7074,1307.8264
2019-06-19 09:40:00,231.37,231.37,230.91,231.22,2728.4849728177246,211.6982,211.6982,211.2773,211.561,2728.485
2019-06-19 09:45:00,231.35,231.35,231.16,231.16,1569.391732485383,211.6799,211.6799,211.5061,211.5061,1569.3917
2019-06-19 09:50:00,231.25,231.47,231.2,231.36,5067.18637809006,211.5884,211.7897,211.5427,211.6891,5067.1864
2019-06-19 09:55:00,231.21,231.86,231.21,231.78,9436.86531951995,211.5518,212.1465,211.5518,212.0733,9436.8653
2019-06-19 10:00:00,231.8,231.8,231.32,231.68,8958.867576161658,212.0916,212.0916,211.6525,211.9818,8958.8676
2019-06-19 10:05:00,231.68,231.79,231.58,231.68,12833.11108831675,211.9818,212.0825,211.8904,211.9818,12833.1111
2019-06-19 10:10:00,231.59,231.86,231.3,231.67,47767.97620268745,211.8995,212.1465,211.6342,211.9727,47767.9762
2019-06-19 10:15:00,231.73,231.96,231.39,231.64,44523.54087598728,212.0276,212.238,211.7165,211.9453,44523.5409
2019-06-19 10:20:00,231.61,231.78,231.4,231.73,12485.383116217048,211.9178,212.0733,211.7257,212.0276,12485.3831
2019-06-19 10:25:00,231.68,231.8,231.47,231.59,13446.507334085549,211.9818,212.0916,211.7897,211.8995,13446.5073
2019-06-19 10:30:00,231.51,231.63,231.42,231.53,13708.072622833111,211.8263,211.9361,211.744,211.8446,13708.0726
2019-06-19 10:35:00,231.52,231.64,231.43,231.45,5303.10801107806,211.8355,211.9453,211.7531,211.7714,5303.108
2019-06-19 10:40:00,231.38,231.74,231.27,231.65,6780.182582829008,211.7074,212.0367,211.6067,211.9544,6780.1826
2019-06-19 10:45:00,231.61,232.07,231.45,232.04,35330.80315929839,211.9178,212.3387,211.7714,212.3112,35330.8032
2019-06-19 10:50:00,232.02,232.4,232.01,232.39,7324.85383116217,212.2929,212.6406,212.2838,212.6315,7324.8538
2019-06-19 10:55:00,232.33,232.51,232.14,232.33,36154.47738229562,212.5766,212.7413,212.4027,212.5766,36154.4774
2019-06-19 11:00:00,232.33,232.75,232.25,232.6,17288.952713098777,212.5766,212.9609,212.5034,212.8236,17288.9527
2019-06-19 11:05:00,232.6,232.92,232.55,232.84,9008.10339522002,212.8236,213.1164,212.7779,213.0432,9008.1034
2019-06-19 11:10:00,232.86,232.99,232.85,232.99,6508.359831777618,213.0615,213.1805,213.0524,213.1805,6508.3598
2019-06-19 11:15:00,233.01,233.09,232.69,232.73,10683.146989434814,213.1988,213.272,212.906,212.9426,10683.147
2019-06-19 11:20:00,232.75,233.02,232.72,232.78,16173.966560672889,212.9609,213.2079,212.9334,212.9883,16173.9666
2019-06-19 11:25:00,232.78,232.87,232.57,232.75,14372.756180121038,212.9883,213.0707,212.7962,212.9609,14372.7562
2019-06-19 11:30:00,232.82,232.97,232.78,232.92,34569.699456354494,213.0249,213.1622,212.9883,213.1164,34569.6995
2019-06-19 11:35:00,232.82,232.91,232.74,232.89,3192.1222689506617,213.0249,213.1073,212.9517,213.089,3192.1223
2019-06-19 11:40:00,232.85,232.92,232.69,232.88,9505.590316955584,213.0524,213.1164,212.906,213.0798,9505.5903
2019-06-19 11:45:00,232.94,232.95,232.68,232.71,17008.923992204327,213.1347,213.1439,212.8968,212.9243,17008.924
2019-06-19 11:50:00,232.75,232.84,232.67,232.82,3058.775259000923,212.9609,213.0432,212.8877,213.0249,3058.7753
2019-06-19 11:55:00,232.78,232.85,232.56,232.56,52753.1028823469,212.9883,213.0524,212.787,212.787,52753.1029
2019-06-19 12:00:00,232.6,232.61,232.38,232.4,3957.328956816084,212.8236,212.8328,212.6223,212.6406,3957.329
2019-06-19 12:05:00,232.36,232.36,232.03,232.07,5639.552774643553,212.604,212.604,212.3021,212.3387,5639.5528
2019-06-19 12:10:00,232.01,232.1,231.97,231.97,1025.7462303826032,212.2838,212.3661,212.2472,212.2472,1025.7462
2019-06-19 12:15:00,232.06,232.06,231.94,232.06,1980.715970868807,212.3295,212.3295,212.2197,212.3295,1980.716
2019-06-19 12:20:00,232.07,232.12,232.01,232.02,1493.4865114370705,212.3387,212.3844,212.2838,212.2929,1493.4865
2019-06-19 12:25:00,232.05,232.05,231.86,231.86,2321.263719355831,212.3204,212.3204,212.1465,212.1465,2321.2637
2019-06-19 12:30:00,231.94,232.05,231.83,231.83,7743.358293158272,212.2197,212.3204,212.1191,212.1191,7743.3583
2019-06-19 12:35:00,231.86,231.92,231.62,231.64,9296.338085957534,212.1465,212.2014,211.927,211.9453,9296.3381
2019-06-19 12:40:00,231.62,231.62,231.19,231.39,20652.37460252333,211.927,211.927,211.5335,211.7165,20652.3746
2019-06-19 12:45:00,231.38,231.38,231.07,231.14,17779.259411221665,211.7074,211.7074,211.4237,211.4878,17779.2594
2019-06-19 12:50:00,231.14,231.33,231.1,231.24,11177.556672479228,211.4878,211.6616,211.4512,211.5793,11177.5567
2019-06-19 12:55:00,231.26,231.37,231.11,231.24,10123.089547645912,211.5976,211.6982,211.4603,211.5793,10123.0895
2019-06-19 13:00:00,231.3,231.57,231.02,231.57,28441.891476048822,211.6342,211.8812,211.378,211.8812,28441.8915
2019-06-19 13:05:00,231.53,231.68,231.25,231.68,29787.6705303108,211.8446,211.9818,211.5884,211.9818,29787.6705
2019-06-19 13:10:00,231.59,231.59,231.36,231.4,10063.59626628372,211.8995,211.8995,211.6891,211.7257,10063.5963
2019-06-19 13:15:00,231.33,231.34,231.16,231.16,5583.13673197251,211.6616,211.6708,211.5061,211.5061,5583.1367
2019-06-19 13:20:00,230.99,231.16,230.99,231.05,2855.6775053851675,211.3505,211.5061,211.3505,211.4054,2855.6775
2019-06-19 13:25:00,230.96,231.1,230.96,231.1,923.171607344343,211.3231,211.4512,211.3231,211.4512,923.1716
2019-06-19 13:30:00,231.11,231.15,231.04,231.11,2461.790952918248,211.4603,211.4969,211.3963,211.4603,2461.791
2019-06-19 13:35:00,231.09,231.21,231.06,231.21,2991.076007795671,211.442,211.5518,211.4146,211.5518,2991.076
2019-06-19 13:40:00,231.22,231.49,231.0,231.33,13443.430095394398,211.561,211.808,211.3597,211.6616,13443.4301
2019-06-19 13:45:00,231.38,231.44,231.27,231.3,9229.664580982664,211.7074,211.7623,211.6067,211.6342,9229.6646
2019-06-19 13:50:00,231.3,231.51,231.23,231.43,9568.160837008923,211.6342,211.8263,211.5701,211.7531,9568.1608
2019-06-19 13:55:00,231.36,231.54,231.29,231.54,8213.150066673505,211.6891,211.8538,211.625,211.8538,8213.1501
2019-06-19 14:00:00,231.54,232.16,231.27,232.11,18031.59298389578,211.8538,212.421,211.6067,212.3753,18031.593
2019-06-19 14:05:00,232.21,232.44,231.82,231.82,11682.22381782747,212.4668,212.6772,212.1099,212.1099,11682.2238
2019-06-19 14:10:00,231.91,232.2,231.76,232.15,26134.98820391835,212.1923,212.4576,212.055,212.4119,26134.9882
2019-06-19 14:15:00,232.15,232.59,232.08,232.46,19253.256744281465,212.4119,212.8145,212.3478,212.6955,19253.2567
2019-06-19 14:20:00,232.49,232.57,232.16,232.3,8979.382500769309,212.723,212.7962,212.421,212.5491,8979.3825
2019-06-19 14:25:00,232.24,232.48,232.17,232.37,4986.152425889834,212.4942,212.7138,212.4302,212.6132,4986.1524
2019-06-19 14:30:00,232.32,232.86,232.31,232.66,18076.725818032617,212.5674,213.0615,212.5583,212.8785,18076.7258
2019-06-19 14:35:00,232.59,232.75,232.29,232.29,3088.5218996820186,212.8145,212.9609,212.54,212.54,3088.5219
2019-06-19 14:40:00,232.29,232.72,232.27,232.54,10254.385065134886,212.54,212.9334,212.5217,212.7687,10254.3851
2019-06-19 14:45:00,232.5,232.67,232.22,232.33,6062.160221561186,212.7321,212.8877,212.4759,212.5766,6062.1602
2019-06-19 14:50:00,232.15,232.42,232.14,232.22,4423.017745409786,212.4119,212.6589,212.4027,212.4759,4423.0177
2019-06-19 14:55:00,232.28,232.34,232.07,232.32,5185.147194584059,212.5308,212.5857,212.3387,212.5674,5185.1472
2019-06-19 15:00:00,232.34,232.67,232.34,232.52,8002.872089445071,212.5857,212.8877,212.5857,212.7504,8002.8721
2019-06-19 15:05:00,232.49,232.57,232.14,232.51,18772.181762232023,212.723,212.7962,212.4027,212.7413,18772.1818
2019-06-19 15:10:00,232.43,232.46,232.29,232.4,12297.67155605703,212.6681,212.6955,212.54,212.6406,12297.6716
2019-06-19 15:15:00,232.35,232.51,232.09,232.19,20196.94327623345,212.5949,212.7413,212.357,212.4485,20196.9433
2019-06-19 15:20:00,232.26,232.46,232.17,232.26,21508.87270489281,212.5125,212.6955,212.4302,212.5125,21508.8727
2019-06-19 15:25:00,232.31,232.36,232.04,232.23,10989.845112319212,212.5583,212.604,212.3112,212.4851,10989.8451
2019-06-19 15:30:00,232.23,232.38,232.07,232.27,45838.54754333778,212.4851,212.6223,212.3387,212.5217,45838.5475
2019-06-19 15:35:00,232.23,232.3,232.13,232.19,12210.48312647451,212.4851,212.5491,212.3936,212.4485,12210.4831
2019-06-19 15:40:00,232.15,232.6,232.14,232.32,59707.66232434096,212.4119,212.8236,212.4027,212.5674,59707.6623
2019-06-19 15:45:00,232.31,232.53,232.18,232.39,29056.313468048003,212.5583,212.7596,212.4393,212.6315,29056.3135
2019-06-19 15:50:00,232.39,232.68,232.33,232.48,36861.216535029234,212.6315,212.8968,212.5766,212.7138,36861.2165
2019-06-19 15:55:00,232.44,232.54,232.13,232.13,54730.741614524566,212.6772,212.7687,212.3936,212.3936,54730.7416
2019-06-20 09:30:00,233.98,235.18,233.35,234.99,33615.75546209868,214.0863,215.1843,213.5099,215.0104,33615.7555
2019-06-20 09:35:00,235.08,235.51,234.77,235.29,16404.759462508973,215.0928,215.4862,214.8091,215.2849,16404.7595
2019-06-20 09:40:00,235.18,235.23,234.36,234.37,12433.070058467534,215.1843,215.23,214.434,214.4431,12433.0701
2019-06-20 09:45:00,234.44,234.46,234.03,234.25,17811.057544363524,214.5072,214.5255,214.132,214.3333,17811.0575
2019-06-20 09:50:00,234.25,234.96,234.07,234.95,24871.268848086984,214.3333,214.983,214.1686,214.9738,24871.2688
2019-06-20 09:55:00,234.95,234.95,234.51,234.53,26501.179608164937,214.9738,214.9738,214.5712,214.5895,26501.1796
2019-06-20 10:00:00,234.53,234.75,234.07,234.53,25202.584880500563,214.5895,214.7908,214.1686,214.5895,25202.5849
2019-06-20 10:05:00,234.56,234.74,234.45,234.53,15362.60129244025,214.617,214.7817,214.5163,214.5895,15362.6013
2019-06-20 10:10:00,234.52,234.75,234.28,234.74,17858.241870961123,214.5804,214.7908,214.3608,214.7817,17858.2419
2019-06-20 10:15:00,234.64,234.69,234.23,234.32,10984.716381167298,214.6902,214.7359,214.315,214.3974,10984.7164
2019-06-20 10:20:00,234.32,234.32,234.08,234.3,2543.850651348856,214.3974,214.3974,214.1778,214.3791,2543.8507
2019-06-20 10:25:00,234.3,234.31,234.02,234.14,11408.349574315314,214.3791,214.3882,214.1229,214.2327,11408.3496
2019-06-20 10:30:00,234.06,234.21,233.91,234.11,2463.842445379013,214.1595,214.2967,214.0222,214.2052,2463.8424
2019-06-20 10:35:00,234.09,234.09,233.72,233.91,2461.790952918248,214.1869,214.1869,213.8484,214.0222,2461.791
2019-06-20 10:40:00,233.99,234.13,233.93,233.93,5128.731151913016,214.0954,214.2235,214.0405,214.0405,5128.7312
2019-06-20 10:45:00,233.9,234.26,233.9,234.18,3065.9554826136014,214.0131,214.3425,214.0131,214.2693,3065.9555
2019-06-20 10:50:00,234.19,234.62,234.19,234.38,71376.55144117345,214.2784,214.6719,214.2784,214.4523,71376.5514
2019-06-20 10:55:00,234.38,234.46,234.25,234.35,7470.5097958765,214.4523,214.5255,214.3333,214.4248,7470.5098
2019-06-20 11:00:00,234.41,234.53,234.29,234.31,6792.491537593599,214.4797,214.5895,214.3699,214.3882,6792.4915
2019-06-20 11:05:00,234.34,234.74,234.33,234.7,9615.345163606524,214.4157,214.7817,214.4065,214.7451,9615.3452
2019-06-20 11:10:00,234.65,234.75,234.44,234.65,9410.195917530003,214.6993,214.7908,214.5072,214.6993,9410.1959
2019-06-20 11:15:00,234.75,234.93,234.7,234.93,12599.240947789516,214.7908,214.9555,214.7451,214.9555,12599.2409
2019-06-20 11:20:00,234.95,235.99,234.89,235.98,20308.74961534516,214.9738,215.9254,214.9189,215.9162,20308.7496
2019-06-20 11:25:00,235.92,236.46,235.92,236.15,11561.185762642324,215.8614,216.3554,215.8614,216.0718,11561.1858
2019-06-20 11:30:00,236.15,236.73,236.15,236.61,20622.62796184224,216.0718,216.6025,216.0718,216.4927,20622.628
2019-06-20 11:35:00,236.63,237.02,236.59,236.68,19540.4656887886,216.511,216.8678,216.4744,216.5567,19540.4657
2019-06-20 11:40:00,236.77,236.83,236.31,236.47,14086.57298184429,216.6391,216.694,216.2182,216.3646,14086.573
2019-06-20 11:45:00,236.47,236.76,236.43,236.76,3997.333059801005,216.3646,216.6299,216.328,216.6299,3997.3331
2019-06-20 11:50:00,236.69,237.42,236.69,237.37,12428.967073546004,216.5659,217.2338,216.5659,217.1881,12428.9671
2019-06-20 11:55:00,237.37,237.77,237.36,237.61,12716.176018053133,217.1881,217.5541,217.1789,217.4077,12716.176
2019-06-20 12:00:00,237.63,237.66,236.84,237.0,11376.551441173451,217.426,217.4534,216.7031,216.8495,11376.5514
2019-06-20 12:05:00,236.92,237.14,236.35,236.35,16388.347522822853,216.7763,216.9776,216.2548,216.2548,16388.3475
2019-06-20 12:10:00,236.39,236.39,235.38,235.48,23326.495025130786,216.2914,216.2914,215.3673,215.4588,23326.495
2019-06-20 12:15:00,235.56,235.56,234.89,235.12,5108.216227305365,215.532,215.532,214.9189,215.1294,5108.2162
2019-06-20 12:20:00,235.18,235.7,235.11,235.58,8642.937737203816,215.1843,215.6601,215.1202,215.5503,8642.9377
2019-06-20 12:25:00,235.59,236.26,235.58,235.93,40424.6589393784,215.5594,216.1724,215.5503,215.8705,40424.6589
2019-06-20 12:30:00,236.0,236.09,235.92,236.04,6016.001641193969,215.9345,216.0169,215.8614,215.9711,6016.0016
2019-06-20 12:35:00,235.98,236.11,235.82,235.82,2872.089445071289,215.9162,216.0352,215.7699,215.7699,2872.0894
2019-06-20 12:40:00,235.85,236.31,235.85,236.29,2516.155503128526,215.7973,216.2182,215.7973,216.1999,2516.1555
2019-06-20 12:45:00,236.31,236.4,236.2,236.4,1948.9178377269463,216.2182,216.3005,216.1175,216.3005,1948.9178
2019-06-20 12:50:00,236.39,236.69,236.37,236.47,3487.537183300851,216.2914,216.5659,216.2731,216.3646,3487.5372
2019-06-20 12:55:00,236.39,236.73,236.21,236.73,4928.710636988409,216.2914,216.6025,216.1267,216.6025,4928.7106
2019-06-20 13:00:00,236.76,236.95,236.67,236.82,3795.261052415632,216.6299,216.8038,216.5476,216.6848,3795.2611
2019-06-20 13:05:00,236.82,237.12,236.81,236.83,9894.348138270592,216.6848,216.9593,216.6757,216.694,9894.3481
2019-06-20 13:10:00,236.74,236.79,236.4,236.56,25376.961739665607,216.6116,216.6574,216.3005,216.4469,25376.9617
2019-06-20 13:15:00,236.52,236.59,236.28,236.41,18174.171709918966,216.4103,216.4744,216.1907,216.3097,18174.1717
2019-06-20 13:20:00,236.41,236.41,236.25,236.29,6615.037439737409,216.3097,216.3097,216.1633,216.1999,6615.0374
2019-06-20 13:25:00,236.35,236.66,236.29,236.57,14004.513283413682,216.2548,216.5384,216.1999,216.4561,14004.5133
2019-06-20 13:30:00,236.61,236.74,236.43,236.73,18169.04297876705,216.4927,216.6116,216.328,216.6025,18169.043
2019-06-20 13:35:00,236.62,236.73,236.51,236.54,6656.067288952713,216.5018,216.6025,216.4012,216.4286,6656.0673
2019-06-20 13:40:00,236.56,236.62,236.39,236.47,17004.821007282797,216.4469,216.5018,216.2914,216.3646,17004.821
2019-06-20 13:45:00,236.37,236.41,236.28,236.35,4351.215509283004,216.2731,216.3097,216.1907,216.2548,4351.2155
2019-06-20 13:50:00,236.32,236.39,236.22,236.39,4655.862139706636,216.2273,216.2914,216.1358,216.2914,4655.8621
2019-06-20 13:55:00,236.41,236.41,236.3,236.33,4906.144219919992,216.3097,216.3097,216.209,216.2365,4906.1442
2019-06-20 14:00:00,236.32,236.41,236.22,236.24,6467.3299825623135,216.2273,216.3097,216.1358,216.1541,6467.33
2019-06-20 14:05:00,236.3,236.41,236.3,236.32,3993.2300748794746,216.209,216.3097,216.209,216.2273,3993.2301
2019-06-20 14:10:00,236.36,236.36,236.16,236.27,4718.432659759975,216.2639,216.2639,216.0809,216.1816,4718.4327
2019-06-20 14:15:00,236.25,236.37,236.18,236.37,5181.044209662529,216.1633,216.2731,216.0992,216.2731,5181.0442
2019-06-20 14:20:00,236.31,236.36,236.12,236.15,7613.088521899682,216.2182,216.2639,216.0443,216.0718,7613.0885
2019-06-20 14:25:00,236.12,236.21,235.99,236.16,2724.3819878961945,216.0443,216.1267,215.9254,216.0809,2724.382
2019-06-20 14:30:00,236.26,236.41,236.21,236.36,10617.499230690326,216.1724,216.3097,216.1267,216.2639,10617.4992
2019-06-20 14:35:00,236.37,236.78,236.3,236.71,6314.493794235306,216.2731,216.6482,216.209,216.5842,6314.4938
2019-06-20 14:40:00,236.7,237.0,236.7,236.99,5688.788593701918,216.575,216.8495,216.575,216.8404,5688.7886
2019-06-20 14:45:00,237.02,237.36,237.02,237.36,7015.078469586624,216.8678,217.1789,216.8678,217.1789,7015.0785
2019-06-20 14:50:00,237.34,237.66,237.31,237.5,9399.938455226176,217.1606,217.4534,217.1332,217.307,9399.9385
2019-06-20 14:55:00,237.52,237.81,237.46,237.68,8847.061237049953,217.3253,217.5907,217.2704,217.4717,8847.0612
2019-06-20 15:00:00,237.68,238.06,237.64,238.04,15986.255000512872,217.4717,217.8194,217.4351,217.8011,15986.255
2019-06-20 15:05:00,238.0,238.22,237.88,238.19,13811.672992101754,217.7645,217.9658,217.6547,217.9383,13811.673
2019-06-20 15:10:00,238.1,238.4,238.1,238.36,10673.91527336137,217.856,218.1305,217.856,218.0939,10673.9153
2019-06-20 15:15:00,238.4,238.75,238.37,238.75,14668.171094471229,218.1305,218.4507,218.103,218.4507,14668.1711
2019-06-20 15:20:00,238.73,238.78,238.43,238.56,15060.006154477382,218.4324,218.4782,218.1579,218.2769,15060.0062
2019-06-20 15:25:00,238.53,238.63,238.33,238.38,7657.195609806134,218.2494,218.3409,218.0664,218.1122,7657.1956
2019-06-20 15:30:00,238.39,238.43,238.08,238.11,12079.187608985536,218.1213,218.1579,217.8377,217.8652,12079.1876
2019-06-20 15:35:00,238.14,238.37,238.08,238.16,17275.618012103805,217.8926,218.103,217.8377,217.9109,17275.618
2019-06-20 15:40:00,238.17,238.46,238.17,238.46,18078.777310493384,217.92,218.1854,217.92,218.1854,18078.7773
2019-06-20 15:45:00,238.4,238.83,238.37,238.78,19830.75187198687,218.1305,218.5239,218.103,218.4782,19830.7519
2019-06-20 15:50:00,238.81,239.13,238.78,239.08,55469.27890040004,218.5056,218.7984,218.4782,218.7527,55469.2789
2019-06-20 15:55:00,239.09,239.18,238.9,238.91,86867.37101241153,218.7618,218.8442,218.588,218.5971,86867.371
2019-06-21 09:30:00,240.1,241.67,238.69,238.91,262690.5323622936,219.686,221.1225,218.3958,218.5971,262690.5324
2019-06-21 09:35:00,238.91,239.23,238.2,238.45,49272.74592265873,218.5971,218.8899,217.9475,218.1762,49272.7459
2019-06-21 09:40:00,238.45,239.33,238.38,238.65,16209.86767873628,218.1762,218.9814,218.1122,218.3592,16209.8677
2019-06-21 09:45:00,238.65,239.85,238.64,239.74,13552.159195814957,218.3592,219.4572,218.3501,219.3566,13552.1592
2019-06-21 09:50:00,239.77,239.83,239.37,239.69,12598.215201559136,219.384,219.4389,219.018,219.3108,12598.2152
2019-06-21 09:55:00,239.63,240.02,238.95,239.06,15201.55913427018,219.2559,219.6128,218.6337,218.7344,15201.5591
2019-06-21 10:00:00,238.95,239.23,238.8,238.99,11899.68201866858,218.6337,218.8899,218.4965,218.6703,11899.682
2019-06-21 10:05:00,238.86,239.03,238.44,238.55,16871.473997333058,218.5514,218.7069,218.1671,218.2677,16871.474
2019-06-21 10:10:00,238.56,238.72,238.38,238.72,16993.537798748588,218.2769,218.4233,218.1122,218.4233,16993.5378
2019-06-21 10:15:00,238.61,238.87,238.54,238.64,22387.9372243307,218.3226,218.5605,218.2586,218.3501,22387.9372
2019-06-21 10:20:00,238.69,238.91,238.49,238.84,23636.27038670633,218.3958,218.5971,218.2128,218.5331,23636.2704
2019-06-21 10:25:00,238.83,239.12,238.66,238.82,11065.750333367523,218.5239,218.7893,218.3684,218.5148,11065.7503
2019-06-21 10:30:00,238.87,239.24,238.85,239.24,5426.197558723971,218.5605,218.8991,218.5422,218.8991,5426.1976
2019-06-21 10:35:00,239.24,239.24,238.66,238.9,16326.802748999897,218.8991,218.8991,218.3684,218.588,16326.8027
2019-06-21 10:40:00,238.9,239.14,238.78,239.06,6880.705713406503,218.588,218.8076,218.4782,218.7344,6880.7057
2019-06-21 10:45:00,238.98,239.43,238.95,239.36,14140.93753205457,218.6612,219.0729,218.6337,219.0089,14140.9375
2019-06-21 10:50:00,239.34,239.36,239.21,239.26,7656.169863575751,218.9906,219.0089,218.8716,218.9174,7656.1699
2019-06-21 10:55:00,239.31,239.37,238.82,238.94,20981.63914247615,218.9631,219.018,218.5148,218.6246,20981.6391
2019-06-21 11:00:00,238.84,239.37,238.84,239.27,15559.54456867371,218.5331,219.018,218.5331,218.9265,15559.5446
2019-06-21 11:05:00,239.32,239.94,239.32,239.87,9982.562314083496,218.9723,219.5396,218.9723,219.4755,9982.5623
2019-06-21 11:10:00,239.93,240.1,239.84,240.09,9132.218689096317,219.5304,219.686,219.4481,219.6768,9132.2187
2019-06-21 11:15:00,240.07,240.09,239.93,239.97,5397.476664273258,219.6585,219.6768,219.5304,219.567,5397.4767
2019-06-21 11:20:00,240.02,240.08,239.92,240.01,3795.261052415632,219.6128,219.6677,219.5213,219.6036,3795.2611
2019-06-21 11:25:00,239.88,239.88,239.4,239.53,17580.26464252744,219.4847,219.4847,219.0455,219.1644,17580.2646
2019-06-21 11:30:00,239.56,239.61,239.34,239.61,5860.088214175813,219.1919,219.2376,218.9906,219.2376,5860.0882
2019-06-21 11:35:00,239.7,239.73,239.12,239.12,4178.890142578726,219.32,219.3474,218.7893,218.7893,4178.8901
2019-06-21 11:40:00,239.06,239.16,238.75,238.97,6123.7049953841415,218.7344,218.8259,218.4507,218.652,6123.705
2019-06-21 11:45:00,239.01,239.02,238.81,238.81,13452.661811467842,218.6886,218.6978,218.5056,218.5056,13452.6618
2019-06-21 11:50:00,238.87,238.97,238.76,238.94,41206.27756692994,218.5605,218.652,218.4599,218.6246,41206.2776
2019-06-21 11:55:00,238.94,239.36,238.94,239.28,7525.900092317161,218.6246,219.0089,218.6246,218.9357,7525.9001
2019-06-21 12:00:00,239.28,239.48,239.09,239.18,9967.176120627755,218.9357,219.1187,218.7618,218.8442,9967.1761
2019-06-21 12:05:00,239.17,239.17,238.89,238.89,4458.918863473176,218.835,218.835,218.5788,218.5788,4458.9189
2019-06-21 12:10:00,238.91,238.91,238.45,238.54,5904.195302082265,218.5971,218.5971,218.1762,218.2586,5904.1953
2019-06-21 12:15:00,238.54,238.59,238.41,238.55,3350.0871884295825,218.2586,218.3043,218.1396,218.2677,3350.0872
2019-06-21 12:20:00,238.35,238.45,238.19,238.23,2872.089445071289,218.0847,218.1762,217.9383,217.9749,2872.0894
2019-06-21 12:25:00,238.17,238.31,238.12,238.23,5857.010975484664,217.92,218.0481,217.8743,217.9749,5857.011
2019-06-21 12:30:00,238.3,238.46,238.26,238.42,5730.844189147605,218.039,218.1854,218.0024,218.1488,5730.8442
2019-06-21 12:35:00,238.47,238.62,238.44,238.55,7746.43553184942,218.1945,218.3318,218.1671,218.2677,7746.4355
2019-06-21 12:40:00,238.59,238.65,238.45,238.52,3978.869627654118,218.3043,218.3592,218.1762,218.2403,3978.8696
2019-06-21 12:45:00,238.47,239.06,238.47,239.02,3920.40209252231,218.1945,218.7344,218.1945,218.6978,3920.4021
2019-06-21 12:50:00,239.03,239.03,238.75,238.79,2666.9401989947687,218.7069,218.7069,218.4507,218.4873,2666.9402
2019-06-21 12:55:00,238.83,238.95,238.83,238.93,923.171607344343,218.5239,218.6337,218.5239,218.6154,923.1716
2019-06-21 13:00:00,238.92,239.06,238.81,238.95,6051.902759257359,218.6063,218.7344,218.5056,218.6337,6051.9028
2019-06-21 13:05:00,238.96,238.96,238.85,238.85,820.5969843060826,218.6429,218.6429,218.5422,218.5422,820.597
2019-06-21 13:10:00,238.86,238.96,238.79,238.83,6125.756487844907,218.5514,218.6429,218.4873,218.5239,6125.7565
2019-06-21 13:15:00,238.86,238.96,238.82,238.92,6316.545286696071,218.5514,218.6429,218.5148,218.6063,6316.5453
2019-06-21 13:20:00,238.94,239.01,238.81,238.86,4513.283413683455,218.6246,218.6886,218.5056,218.5514,4513.2834
2019-06-21 13:25:00,238.89,239.0,238.81,239.0,5381.064724587137,218.5788,218.6795,218.5056,218.6795,5381.0647
2019-06-21 13:30:00,238.94,239.08,238.86,239.02,4576.879679967176,218.6246,218.7527,218.5514,218.6978,4576.8797
2019-06-21 13:35:00,239.05,239.2,239.01,239.2,3284.4394296850955,218.7252,218.8625,218.6886,218.8625,3284.4394
2019-06-21 13:40:00,239.23,239.29,239.09,239.27,6359.626628372141,218.8899,218.9448,218.7618,218.9265,6359.6266
2019-06-21 13:45:00,239.33,239.5,239.32,239.5,4757.411016514514,218.9814,219.137,218.9723,219.137,4757.411
2019-06-21 13:50:00,239.48,239.6,239.38,239.55,7866.447840804185,219.1187,219.2285,219.0272,219.1827,7866.4478
2019-06-21 13:55:00,239.52,239.71,239.52,239.67,38118.781413478304,219.1553,219.3291,219.1553,219.2925,38118.7814
2019-06-21 14:00:00,239.63,239.88,239.63,239.86,4999.487126884808,219.2559,219.4847,219.2559,219.4664,4999.4871
2019-06-21 14:05:00,239.75,239.93,239.64,239.91,5875.474407631552,219.3657,219.5304,219.2651,219.5121,5875.4744
2019-06-21 14:10:00,239.92,239.96,239.77,239.8,4879.474817930044,219.5213,219.5579,219.384,219.4115,4879.4748
2019-06-21 14:15:00,239.76,240.12,239.75,240.01,4339.932300748795,219.3749,219.7043,219.3657,219.6036,4339.9323
2019-06-21 14:20:00,240.04,240.39,240.03,240.26,7180.223612678223,219.6311,219.9513,219.6219,219.8324,7180.2236
2019-06-21 14:25:00,240.27,240.65,240.23,240.62,6122.679249153759,219.8415,220.1892,219.8049,220.1617,6122.6792
2019-06-21 14:30:00,240.58,240.98,240.52,240.97,13031.080110780593,220.1251,220.4911,220.0702,220.482,13031.0801
2019-06-21 14:35:00,240.98,241.29,240.94,241.29,14352.241255513383,220.4911,220.7748,220.4545,220.7748,14352.2413
2019-06-21 14:40:00,241.26,241.47,241.16,241.42,8448.045953431121,220.7473,220.9395,220.6558,220.8937,8448.046
2019-06-21 14:45:00,241.43,241.68,241.32,241.56,12142.78387526926,220.9029,221.1316,220.8022,221.0218,12142.7839
2019-06-21 14:50:00,241.59,241.77,241.52,241.72,10958.04697917735,221.0493,221.214,220.9852,221.1682,10958.047
2019-06-21 14:55:00,241.61,241.78,241.61,241.73,15239.511744794338,221.0676,221.2231,221.0676,221.1774,15239.5117
2019-06-21 15:00:00,241.73,241.73,240.91,241.01,28925.01795055903,221.1774,221.1774,220.4271,220.5186,28925.018
2019-06-21 15:05:00,241.05,241.57,241.03,241.57,19858.4470202072,220.5552,221.031,220.5369,221.031,19858.447
2019-06-21 15:10:00,241.65,241.76,241.46,241.54,36210.89342496666,221.1042,221.2048,220.9303,221.0035,36210.8934
2019-06-21 15:15:00,241.51,241.51,241.03,241.27,12220.740588778335,220.9761,220.9761,220.5369,220.7565,12220.7406
2019-06-21 15:20:00,241.2,241.45,241.16,241.33,14266.078572161246,220.6924,220.9212,220.6558,220.8114,14266.0786
2019-06-21 15:25:00,241.3,241.39,241.12,241.18,14441.481177556672,220.7839,220.8663,220.6192,220.6741,14441.4812
2019-06-21 15:30:00,241.2,241.31,240.98,241.26,18925.01795055903,220.6924,220.7931,220.4911,220.7473,18925.018
2019-06-21 15:35:00,241.22,241.74,241.16,241.68,40305.672376654016,220.7107,221.1865,220.6558,221.1316,40305.6724
2019-06-21 15:40:00,241.69,242.15,241.69,242.15,22698.73833213663,221.1408,221.5617,221.1408,221.5617,22698.7383
2019-06-21 15:45:00,242.12,242.17,241.57,241.78,27442.814647656167,221.5342,221.58,221.031,221.2231,27442.8146
2019-06-21 15:50:00,241.81,242.12,241.67,242.12,44716.38116729921,221.2506,221.5342,221.1225,221.5342,44716.3812
2019-06-21 15:55:00,241.85,242.06,240.86,241.17,100847.26638629605,221.2872,221.4793,220.3813,220.665,100847.2664
2019-06-24 09:30:00,241.2,242.46,241.01,241.78,14594.31736588368,220.6924,221.8453,220.5186,221.2231,14594.3174
2019-06-24 09:35:00,241.46,241.55,240.83,240.83,3453.687557698225,220.9303,221.0127,220.3539,220.3539,3453.6876
2019-06-24 09:40:00,240.62,241.03,240.41,240.85,11245.25592368448,220.1617,220.5369,219.9696,220.3722,11245.2559
2019-06-24 09:45:00,240.99,241.7,240.84,241.7,7240.742640270797,220.5003,221.1499,220.363,221.1499,7240.7426
2019-06-24 09:50:00,241.7,241.84,240.97,240.97,8033.644476356549,221.1499,221.278,220.482,220.482,8033.6445
2019-06-24 09:55:00,241.26,241.6,241.01,241.06,7708.482921325264,220.7473,221.0584,220.5186,220.5643,7708.4829
2019-06-24 10:00:00,241.07,241.88,240.87,241.88,20666.73504974869,220.5735,221.3146,220.3905,221.3146,20666.735
2019-06-24 10:05:00,241.97,242.76,241.97,242.58,14173.761411426813,221.397,222.1198,221.397,221.9551,14173.7614
2019-06-24 10:10:00,242.68,242.89,242.37,242.62,6104.215817006872,222.0466,222.2387,221.763,221.9917,6104.2158
2019-06-24 10:15:00,242.65,242.8,242.33,242.4,4269.155810852395,222.0191,222.1564,221.7264,221.7904,4269.1558
2019-06-24 10:20:00,242.4,242.78,242.24,242.35,3839.368140322084,221.7904,222.1381,221.644,221.7447,3839.3681
2019-06-24 10:25:00,242.26,242.96,242.26,242.76,4352.241255513386,221.6623,222.3028,221.6623,222.1198,4352.2413
2019-06-24 10:30:00,242.72,242.95,242.59,242.71,12601.29244025028,222.0832,222.2936,221.9642,222.074,12601.2924
2019-06-24 10:35:00,242.71,242.88,242.38,242.88,5845.7277669504565,222.074,222.2296,221.7721,222.2296,5845.7278
2019-06-24 10:40:00,242.87,243.0,242.81,243.0,3590.111806339112,222.2204,222.3394,222.1655,222.3394,3590.1118
2019-06-24 10:45:00,242.97,243.22,242.91,242.95,2996.204738947584,222.3119,222.5407,222.257,222.2936,2996.2047
2019-06-24 10:50:00,242.96,243.28,242.84,243.15,4470.202072007385,222.3028,222.5956,222.193,222.4766,4470.2021
2019-06-24 10:55:00,243.23,243.37,243.02,243.07,5300.030772386911,222.5498,222.6779,222.3577,222.4034,5300.0308
2019-06-24 11:00:00,243.2,243.38,242.95,242.97,3673.1972510001024,222.5224,222.6871,222.2936,222.3119,3673.1973
2019-06-24 11:05:00,243.1,243.2,242.95,242.96,2497.692070981639,222.4309,222.5224,222.2936,222.3028,2497.6921
2019-06-24 11:10:00,242.93,243.21,242.81,242.86,31531.439121961223,222.2753,222.5315,222.1655,222.2113,31531.4391
2019-06-24 11:15:00,242.95,243.27,242.8,242.97,8136.21909939481,222.2936,222.5864,222.1564,222.3119,8136.2191
2019-06-24 11:20:00,242.85,242.95,242.6,242.8,6865.319519950764,222.2021,222.2936,221.9734,222.1564,6865.3195
2019-06-24 11:25:00,242.8,242.91,242.65,242.91,4228.125961637091,222.1564,222.257,222.0191,222.257,4228.126
2019-06-24 11:30:00,242.82,243.3,242.82,243.19,2718.227510513899,222.1747,222.6139,222.1747,222.5132,2718.2275
2019-06-24 11:35:00,243.18,243.2,243.01,243.19,4949.225561596061,222.5041,222.5224,222.3485,222.5132,4949.2256
2019-06-24 11:40:00,243.19,243.19,242.67,242.74,5146.168837829521,222.5132,222.5132,222.0374,222.1015,5146.1688
2019-06-24 11:45:00,242.69,242.69,242.34,242.43,8205.969843060826,222.0557,222.0557,221.7355,221.8179,8205.9698
2019-06-24 11:50:00,242.44,242.79,242.44,242.72,6187.301261667863,221.827,222.1472,221.827,222.0832,6187.3013
2019-06-24 11:55:00,242.72,242.79,242.37,242.41,3181.8648066468354,222.0832,222.1472,221.763,221.7996,3181.8648
2019-06-24 12:00:00,242.35,242.51,242.12,242.28,9878.961944814851,221.7447,221.891,221.5342,221.6806,9878.9619
2019-06-24 12:05:00,242.32,242.51,242.19,242.21,8669.607139193764,221.7172,221.891,221.5983,221.6166,8669.6071
2019-06-24 12:10:00,242.3,242.42,242.15,242.34,4891.783772694635,221.6989,221.8087,221.5617,221.7355,4891.7838
2019-06-24 12:15:00,242.41,242.41,242.19,242.2,1641.1939686121652,221.7996,221.7996,221.5983,221.6074,1641.194
2019-06-24 12:20:00,242.27,242.55,242.23,242.51,5811.87814134783,221.6715,221.9276,221.6349,221.891,5811.8781
2019-06-24 12:25:00,242.53,242.57,242.44,242.51,3282.3879372243305,221.9093,221.9459,221.827,221.891,3282.3879
2019-06-24 12:30:00,242.47,242.68,242.46,242.62,2176.6335008718843,221.8544,222.0466,221.8453,221.9917,2176.6335
2019-06-24 12:35:00,242.54,242.56,242.37,242.37,3139.8092112011486,221.9185,221.9368,221.763,221.763,3139.8092
2019-06-24 12:40:00,242.33,242.43,242.2,242.43,5227.202790029746,221.7264,221.8179,221.6074,221.8179,5227.2028
2019-06-24 12:45:00,242.46,242.48,242.26,242.29,2997.230485177967,221.8453,221.8636,221.6623,221.6898,2997.2305
2019-06-24 12:50:00,242.38,242.43,242.29,242.34,3942.968509590727,221.7721,221.8179,221.6898,221.7355,3942.9685
2019-06-24 12:55:00,242.34,242.38,242.06,242.13,6990.460560057441,221.7355,221.7721,221.4793,221.5434,6990.4606
2019-06-24 13:00:00,242.17,242.27,242.07,242.17,14552.261770437994,221.58,221.6715,221.4885,221.58,14552.2618
2019-06-24 13:05:00,242.09,242.25,242.09,242.11,4308.134167606934,221.5068,221.6532,221.5068,221.5251,4308.1342
2019-06-24 13:10:00,242.17,242.17,242.01,242.09,3151.092419735357,221.58,221.58,221.4336,221.5068,3151.0924
2019-06-24 13:15:00,242.09,242.21,242.04,242.21,2930.5569802030977,221.5068,221.6166,221.461,221.6166,2930.557
2019-06-24 13:20:00,242.2,242.2,241.95,242.1,4047.5946250897528,221.6074,221.6074,221.3787,221.5159,4047.5946
2019-06-24 13:25:00,242.17,242.17,242.05,242.17,1878.1413478305467,221.58,221.58,221.4702,221.58,1878.1413
2019-06-24 13:30:00,242.17,242.42,242.11,242.31,4225.048722945943,221.58,221.8087,221.5251,221.7081,4225.0487
2019-06-24 13:35:00,242.31,242.42,242.26,242.34,5461.07293055698,221.7081,221.8087,221.6623,221.7355,5461.0729
2019-06-24 13:40:00,242.27,242.36,242.17,242.19,4077.341265770848,221.6715,221.7538,221.58,221.5983,4077.3413
2019-06-24 13:45:00,242.16,242.22,242.03,242.14,3590.111806339112,221.5708,221.6257,221.4519,221.5525,3590.1118
2019-06-24 13:50:00,242.16,242.19,241.99,242.03,2947.994666119602,221.5708,221.5983,221.4153,221.4519,2947.9947
2019-06-24 13:55:00,242.06,242.17,242.03,242.15,3509.077854138886,221.4793,221.58,221.4519,221.5617,3509.0779
2019-06-24 14:00:00,242.1,242.23,242.07,242.23,2256.6417068417272,221.5159,221.6349,221.4885,221.6349,2256.6417
2019-06-24 14:05:00,242.19,242.22,242.1,242.17,3384.962560262591,221.5983,221.6257,221.5159,221.58,3384.9626
2019-06-24 14:10:00,242.2,242.3,242.14,242.2,5539.029644066058,221.6074,221.6989,221.5525,221.6074,5539.0296
2019-06-24 14:15:00,242.17,242.25,242.08,242.25,4739.97333059801,221.58,221.6532,221.4976,221.6532,4739.9733
2019-06-24 14:20:00,242.17,242.29,242.09,242.24,6862.242281259616,221.58,221.6898,221.5068,221.644,6862.2423
2019-06-24 14:25:00,242.21,242.3,242.15,242.3,3844.496871473997,221.6166,221.6989,221.5617,221.6989,3844.4969
2019-06-24 14:30:00,242.31,242.37,242.2,242.21,4454.815878551646,221.7081,221.763,221.6074,221.6166,4454.8159
2019-06-24 14:35:00,242.26,242.31,242.14,242.26,3916.2991076007793,221.6623,221.7081,221.5525,221.6623,3916.2991
2019-06-24 14:40:00,242.29,242.29,242.1,242.27,6054.979997948507,221.6898,221.6898,221.5159,221.6715,6054.98
2019-06-24 14:45:00,242.18,242.31,242.15,242.21,2256.6417068417272,221.5891,221.7081,221.5617,221.6166,2256.6417
2019-06-24 14:50:00,242.28,242.33,242.17,242.21,7480.767258180326,221.6806,221.7264,221.58,221.6166,7480.7673
2019-06-24 14:55:00,242.18,242.33,242.18,242.31,3956.303210585701,221.5891,221.7264,221.5891,221.7081,3956.3032
2019-06-24 15:00:00,242.33,242.36,242.19,242.3,4490.716996615037,221.7264,221.7538,221.5983,221.6989,4490.717
2019-06-24 15:05:00,242.32,242.48,242.24,242.42,10981.639142476151,221.7172,221.8636,221.644,221.8087,10981.6391
2019-06-24 15:10:00,242.42,242.68,242.39,242.68,13038.26033439327,221.8087,222.0466,221.7813,222.0466,13038.2603
2019-06-24 15:15:00,242.68,242.75,242.6,242.68,4484.562519232742,222.0466,222.1106,221.9734,222.0466,4484.5625
2019-06-24 15:20:00,242.71,242.97,242.69,242.97,7313.570622627962,222.074,222.3119,222.0557,222.3119,7313.5706
2019-06-24 15:25:00,242.96,243.02,242.88,243.02,5909.3240332341775,222.3028,222.3577,222.2296,222.3577,5909.324
2019-06-24 15:30:00,243.03,243.05,242.91,242.92,10246.179095291824,222.3668,222.3851,222.257,222.2662,10246.1791
2019-06-24 15:35:00,242.95,243.11,242.91,243.11,12300.74879474818,222.2936,222.44,222.257,222.44,12300.7488
2019-06-24 15:40:00,243.11,243.31,242.98,243.23,17262.28331110883,222.44,222.623,222.3211,222.5498,17262.2833
2019-06-24 15:45:00,243.22,243.59,243.17,243.5,27739.25530823674,222.5407,222.8792,222.4949,222.7969,27739.2553
2019-06-24 15:50:00,243.48,243.8,243.37,243.74,57050.979587650014,222.7786,223.0714,222.6779,223.0165,57050.9796
2019-06-24 15:55:00,243.68,243.77,243.48,243.73,73347.00994973844,222.9616,223.0439,222.7786,223.0073,73347.0099
2019-06-25 09:30:00,243.73,245.31,242.92,244.24,20382.60334393271,223.0073,224.453,222.2662,223.474,20382.6033
2019-06-25 09:35:00,244.52,245.02,244.15,244.89,15222.074058877834,223.7302,224.1876,223.3916,224.0687,15222.0741
2019-06-25 09:40:00,244.88,245.08,244.12,244.17,9497.384347112524,224.0595,224.2425,223.3642,223.4099,9497.3843
2019-06-25 09:45:00,244.35,244.97,244.22,244.97,15664.170684172735,223.5746,224.1419,223.4557,224.1419,15664.1707
2019-06-25 09:50:00,245.01,245.94,244.96,245.78,18767.05303108011,224.1785,225.0294,224.1327,224.883,18767.053
2019-06-25 09:55:00,246.05,246.07,245.36,245.36,10847.26638629603,225.1301,225.1484,224.4987,224.4987,10847.2664
2019-06-25 10:00:00,245.18,245.57,244.72,244.85,10745.717509488151,224.334,224.6909,223.9131,224.0321,10745.7175
2019-06-25 10:05:00,244.92,245.24,244.78,244.92,8918.863473176736,224.0961,224.3889,223.968,224.0961,8918.8635
2019-06-25 10:10:00,244.85,245.13,244.76,244.94,20177.45409785619,224.0321,224.2883,223.9497,224.1144,20177.4541
2019-06-25 10:15:00,244.9,244.94,244.8,244.82,9929.2235101036,224.0778,224.1144,223.9863,224.0046,9929.2235
2019-06-25 10:20:00,244.79,245.02,244.78,244.95,23677.30023592164,223.9772,224.1876,223.968,224.1236,23677.3002
2019-06-25 10:25:00,244.95,245.67,244.95,245.52,18163.91424761514,224.1236,224.7824,224.1236,224.6451,18163.9142
2019-06-25 10:30:00,245.58,245.58,245.07,245.21,7511.539645091804,224.7,224.7,224.2334,224.3615,7511.5396
2019-06-25 10:35:00,245.22,245.28,244.16,244.43,38827.57205867268,224.3706,224.4255,223.4008,223.6478,38827.5721
2019-06-25 10:40:00,244.51,244.81,244.45,244.68,4338.906554518412,223.721,223.9955,223.6661,223.8765,4338.9066
2019-06-25 10:45:00,244.64,244.69,244.28,244.28,1846.343214688686,223.8399,223.8857,223.5106,223.5106,1846.3432
2019-06-25 10:50:00,244.22,244.34,244.0,244.03,9976.4078367012,223.4557,223.5655,223.2544,223.2818,9976.4078
2019-06-25 10:55:00,244.04,244.33,243.77,244.33,12171.504769719972,223.291,223.5563,223.0439,223.5563,12171.5048
2019-06-25 11:00:00,244.33,244.33,244.12,244.22,8157.759770232844,223.5563,223.5563,223.3642,223.4557,8157.7598
2019-06-25 11:05:00,244.14,244.33,244.13,244.26,5592.368448045953,223.3825,223.5563,223.3733,223.4923,5592.3684
2019-06-25 11:10:00,244.29,244.34,243.83,243.83,11084.21376551441,223.5197,223.5655,223.0988,223.0988,11084.2138
2019-06-25 11:15:00,243.82,243.86,243.48,243.62,11356.0365165658,223.0897,223.1263,222.7786,222.9067,11356.0365
2019-06-25 11:20:00,243.65,243.82,243.65,243.81,12518.206995589291,222.9341,223.0897,222.9341,223.0805,12518.207
2019-06-25 11:25:00,243.83,243.99,243.79,243.88,3418.8121858652166,223.0988,223.2452,223.0622,223.1446,3418.8122
2019-06-25 11:30:00,243.84,243.99,243.8,243.87,2133.552159195815,223.108,223.2452,223.0714,223.1354,2133.5522
2019-06-25 11:35:00,243.81,243.81,243.65,243.73,5850.856498102369,223.0805,223.0805,222.9341,223.0073,5850.8565
2019-06-25 11:40:00,243.74,243.88,243.72,243.87,3994.255821109857,223.0165,223.1446,222.9982,223.1354,3994.2558
2019-06-25 11:45:00,243.81,244.01,243.67,243.95,5693.917324853831,223.0805,223.2635,222.9524,223.2086,5693.9173
2019-06-25 11:50:00,243.97,244.11,243.84,243.99,2978.76705303108,223.2269,223.355,223.108,223.2452,2978.7671
2019-06-25 11:55:00,243.86,243.92,243.72,243.77,3442.404349164017,223.1263,223.1812,222.9982,223.0439,3442.4043
2019-06-25 12:00:00,243.69,244.08,243.66,244.0,3267.0017437685915,222.9707,223.3276,222.9433,223.2544,3267.0017
2019-06-25 12:05:00,244.0,244.22,244.0,244.06,4324.546107293056,223.2544,223.4557,223.2544,223.3093,4324.5461
2019-06-25 12:10:00,244.12,244.21,244.01,244.01,1689.4040414401477,223.3642,223.4465,223.2635,223.2635,1689.404
2019-06-25 12:15:00,244.06,244.13,243.74,243.84,2665.914452764386,223.3093,223.3733,223.0165,223.108,2665.9145
2019-06-25 12:20:00,243.75,243.94,243.68,243.94,6549.389680992922,223.0256,223.1995,222.9616,223.1995,6549.3897
2019-06-25 12:25:00,243.88,243.88,243.08,243.24,34236.33193148015,223.1446,223.1446,222.4126,222.559,34236.3319
2019-06-25 12:30:00,243.25,243.26,243.13,243.17,7014.052723356242,222.5681,222.5773,222.4583,222.4949,7014.0527
2019-06-25 12:35:00,243.14,243.27,243.12,243.25,15321.571443224946,222.4675,222.5864,222.4492,222.5681,15321.5714
2019-06-25 12:40:00,243.26,243.37,243.22,243.33,11447.327931069853,222.5773,222.6779,222.5407,222.6413,11447.3279
2019-06-25 12:45:00,243.32,243.33,243.16,243.28,4095.804697917735,222.6322,222.6413,222.4858,222.5956,4095.8047
2019-06-25 12:50:00,243.33,243.72,243.2,243.72,9576.366806851984,222.6413,222.9982,222.5224,222.9982,9576.3668
2019-06-25 12:55:00,243.73,243.91,243.47,243.52,12922.351010360037,223.0073,223.172,222.7694,222.8152,12922.351
2019-06-25 13:00:00,243.44,243.51,242.94,242.94,4649.707662324341,222.742,222.806,222.2845,222.2845,4649.7077
2019-06-25 13:05:00,242.81,243.18,242.64,243.18,10332.341778643962,222.1655,222.5041,222.01,222.5041,10332.3418
2019-06-25 13:10:00,243.21,243.5,243.2,243.46,6379.11580674941,222.5315,222.7969,222.5224,222.7603,6379.1158
2019-06-25 13:15:00,243.46,243.68,243.45,243.68,13592.163298799876,222.7603,222.9616,222.7511,222.9616,13592.1633
2019-06-25 13:20:00,243.68,243.73,243.49,243.67,15022.053543953223,222.9616,223.0073,222.7877,222.9524,15022.0535
2019-06-25 13:25:00,243.63,243.79,243.58,243.79,13715.252846445788,222.9158,223.0622,222.8701,223.0622,13715.2528
2019-06-25 13:30:00,243.73,243.87,243.7,243.83,8849.112729510718,223.0073,223.1354,222.9799,223.0988,8849.1127
2019-06-25 13:35:00,243.86,244.07,243.25,243.47,10691.352959277874,223.1263,223.3184,222.5681,222.7694,10691.353
2019-06-25 13:40:00,243.48,243.73,243.47,243.64,10565.186172940814,222.7786,223.0073,222.7694,222.925,10565.1862
2019-06-25 13:45:00,243.67,243.77,243.59,243.62,3619.858447020207,222.9524,223.0439,222.8792,222.9067,3619.8584
2019-06-25 13:50:00,243.72,243.74,243.43,243.47,5767.771053441378,222.9982,223.0165,222.7328,222.7694,5767.7711
2019-06-25 13:55:00,243.47,243.47,243.13,243.24,4182.993127500256,222.7694,222.7694,222.4583,222.559,4182.9931
2019-06-25 14:00:00,243.28,243.31,243.05,243.23,4369.67894142989,222.5956,222.623,222.3851,222.5498,4369.6789
2019-06-25 14:05:00,243.2,243.37,243.05,243.27,5653.913221868909,222.5224,222.6779,222.3851,222.5864,5653.9132
2019-06-25 14:10:00,243.27,243.33,243.15,243.21,4122.474099907683,222.5864,222.6413,222.4766,222.5315,4122.4741
2019-06-25 14:15:00,243.15,243.41,243.15,243.4,2256.6417068417272,222.4766,222.7145,222.4766,222.7054,2256.6417
2019-06-25 14:20:00,243.29,243.36,243.14,243.24,3490.614421991999,222.6047,222.6688,222.4675,222.559,3490.6144
2019-06-25 14:25:00,243.1,243.24,243.03,243.09,2699.764078367012,222.4309,222.559,222.3668,222.4217,2699.7641
2019-06-25 14:30:00,243.12,243.15,242.89,242.98,7592.573597292029,222.4492,222.4766,222.2387,222.3211,7592.5736
2019-06-25 14:35:00,242.91,242.92,242.57,242.76,3590.111806339112,222.257,222.2662,221.9459,222.1198,3590.1118
2019-06-25 14:40:00,242.74,242.88,242.55,242.57,4487.639757923889,222.1015,222.2296,221.9276,221.9459,4487.6398
2019-06-25 14:45:00,242.57,242.61,242.32,242.55,8638.834752282284,221.9459,221.9825,221.7172,221.9276,8638.8348
2019-06-25 14:50:00,242.56,242.56,242.33,242.37,3595.2405374910245,221.9368,221.9368,221.7264,221.763,3595.2405
2019-06-25 14:55:00,242.47,242.6,242.41,242.44,3992.204328649092,221.8544,221.9734,221.7996,221.827,3992.2043
2019-06-25 15:00:00,242.39,242.56,242.39,242.44,3753.205456969945,221.7813,221.9368,221.7813,221.827,3753.2055
2019-06-25 15:05:00,242.42,242.63,242.42,242.59,3590.111806339112,221.8087,222.0008,221.8087,221.9642,3590.1118
2019-06-25 15:10:00,242.6,242.74,242.54,242.54,3949.122986973023,221.9734,222.1015,221.9185,221.9185,3949.123
2019-06-25 15:15:00,242.47,242.77,242.46,242.68,2666.9401989947687,221.8544,222.1289,221.8453,222.0466,2666.9402
2019-06-25 15:20:00,242.71,243.13,242.69,243.1,3795.261052415632,222.074,222.4583,222.0557,222.4309,3795.2611
2019-06-25 15:25:00,243.06,243.07,242.88,242.93,6211.919171197045,222.3943,222.4034,222.2296,222.2753,6211.9192
2019-06-25 15:30:00,242.89,242.95,242.34,242.4,9177.351523233152,222.2387,222.2936,221.7355,221.7904,9177.3515
2019-06-25 15:35:00,242.35,242.47,242.17,242.18,11304.749205046672,221.7447,221.8544,221.58,221.5891,11304.7492
2019-06-25 15:40:00,242.17,242.17,241.87,242.06,9557.903374705098,221.58,221.58,221.3055,221.4793,9557.9034
2019-06-25 15:45:00,242.01,242.19,241.78,241.94,12360.24207611037,221.4336,221.5983,221.2231,221.3695,12360.2421
2019-06-25 15:50:00,241.93,242.45,241.74,242.41,26473.484459944608,221.3604,221.8362,221.1865,221.7996,26473.4845
2019-06-25 15:55:00,242.29,242.49,241.98,242.02,42196.12267924915,221.6898,221.8727,221.4061,221.4427,42196.1227
2019-06-26 09:30:00,242.06,242.06,240.8,241.64,17391.52733613704,221.4793,221.4793,220.3264,221.095,17391.5273
2019-06-26 09:35:00,241.66,242.56,241.39,242.4,10042.055595445689,221.1133,221.9368,220.8663,221.7904,10042.0556
2019-06-26 09:40:00,242.43,242.45,241.78,242.45,12060.72417683865,221.8179,221.8362,221.2231,221.8362,12060.7242
2019-06-26 09:45:00,242.53,242.53,240.81,240.81,9171.197045850857,221.9093,221.9093,220.3356,220.3356,9171.197
2019-06-26 09:50:00,240.94,240.94,240.06,240.33,9047.08175197456,220.4545,220.4545,219.6494,219.8964,9047.0818
2019-06-26 09:55:00,240.31,240.31,238.92,239.17,9834.8548569084,219.8781,219.8781,218.6063,218.835,9834.8549
2019-06-26 10:00:00,239.05,239.25,238.84,239.06,8435.736998666529,218.7252,218.9082,218.5331,218.7344,8435.737
2019-06-26 10:05:00,239.14,239.59,239.08,239.57,9195.81495538004,218.8076,219.2193,218.7527,219.201,9195.815
2019-06-26 10:10:00,239.57,239.84,239.21,239.24,5473.381885321572,219.201,219.4481,218.8716,218.8991,5473.3819
2019-06-26 10:15:00,239.44,239.44,238.4,238.45,7897.220227715663,219.0821,219.0821,218.1305,218.1762,7897.2202
2019-06-26 10:20:00,238.23,238.63,237.99,238.16,6624.269155810852,217.9749,218.3409,217.7554,217.9109,6624.2692
2019-06-26 10:25:00,238.31,238.54,238.31,238.38,43754.231203200325,218.0481,218.2586,218.0481,218.1122,43754.2312
2019-06-26 10:30:00,238.3,238.64,238.29,238.55,2769.514822033029,218.039,218.3501,218.0298,218.2677,2769.5148
2019-06-26 10:35:00,238.65,238.81,238.5,238.81,7216.124730741614,218.3592,218.5056,218.222,218.5056,7216.1247
2019-06-26 10:40:00,238.9,239.23,238.89,239.23,4080.418504461996,218.588,218.8899,218.5788,218.8899,4080.4185
2019-06-26 10:45:00,239.25,239.85,239.25,239.85,4142.989024515335,218.9082,219.4572,218.9082,219.4572,4142.989
2019-06-26 10:50:00,239.7,239.92,239.64,239.86,3800.389783567545,219.32,219.5213,219.2651,219.4664,3800.3898
2019-06-26 10:55:00,240.04,240.44,239.93,239.94,7043.799364037337,219.6311,219.997,219.5304,219.5396,7043.7994
2019-06-26 11:00:00,239.95,240.43,239.95,240.15,16247.820289260437,219.5487,219.9879,219.5487,219.7317,16247.8203
2019-06-26 11:05:00,240.11,240.14,239.79,239.92,9715.868294184018,219.6951,219.7226,219.4023,219.5213,9715.8683
2019-06-26 11:10:00,239.92,240.23,239.64,239.64,3333.6752487434605,219.5213,219.8049,219.2651,219.2651,3333.6752
2019-06-26 11:15:00,239.66,239.82,239.43,239.67,4193.250589804083,219.2834,219.4298,219.0729,219.2925,4193.2506
2019-06-26 11:20:00,239.69,239.98,239.58,239.94,5241.563237255103,219.3108,219.5762,219.2102,219.5396,5241.5632
2019-06-26 11:25:00,239.88,240.23,239.81,240.0,4410.708790645194,219.4847,219.8049,219.4206,219.5945,4410.7088
2019-06-26 11:30:00,239.93,240.0,239.69,239.72,3897.8356754538927,219.5304,219.5945,219.3108,219.3383,3897.8357
2019-06-26 11:35:00,239.88,239.89,239.45,239.45,923.171607344343,219.4847,219.4938,219.0912,219.0912,923.1716
2019-06-26 11:40:00,239.48,239.48,239.25,239.39,820.5969843060826,219.1187,219.1187,218.9082,219.0363,820.597
2019-06-26 11:45:00,239.38,239.38,239.16,239.36,1743.7685916504256,219.0272,219.0272,218.8259,219.0089,1743.7686
2019-06-26 11:50:00,239.46,239.75,239.46,239.75,1128.3208534208636,219.1004,219.3657,219.1004,219.3657,1128.3209
2019-06-26 11:55:00,239.63,239.85,239.57,239.61,2146.886860190789,219.2559,219.4572,219.201,219.2376,2146.8869
2019-06-26 12:00:00,239.62,239.73,239.33,239.5,29242.99928197764,219.2468,219.3474,218.9814,219.137,29242.9993
2019-06-26 12:05:00,239.56,239.74,239.42,239.74,3678.325982152016,219.1919,219.3566,219.0638,219.3566,3678.326
2019-06-26 12:10:00,239.62,239.84,239.62,239.65,2051.4924607652065,219.2468,219.4481,219.2468,219.2742,2051.4925
2019-06-26 12:15:00,239.71,239.71,239.39,239.68,25653.91322186891,219.3291,219.3291,219.0363,219.3017,25653.9132
2019-06-26 12:20:00,239.65,239.77,239.53,239.67,4232.228946558621,219.2742,219.384,219.1644,219.2925,4232.2289
2019-06-26 12:25:00,239.75,240.06,239.75,240.03,2758.2316134988205,219.3657,219.6494,219.3657,219.6219,2758.2316
2019-06-26 12:30:00,240.02,240.37,239.93,240.37,2659.7599753820905,219.6128,219.933,219.5304,219.933,2659.76
2019-06-26 12:35:00,240.35,240.52,240.29,240.52,2304.8517796697097,219.9147,220.0702,219.8598,220.0702,2304.8518
2019-06-26 12:40:00,240.65,240.75,240.5,240.75,3638.321879167094,220.1892,220.2807,220.0519,220.2807,3638.3219
2019-06-26 12:45:00,240.67,240.74,240.44,240.45,2323.3152118165963,220.2075,220.2715,219.997,220.0062,2323.3152
2019-06-26 12:50:00,240.52,240.54,240.23,240.41,2256.6417068417272,220.0702,220.0885,219.8049,219.9696,2256.6417
2019-06-26 12:55:00,240.42,240.49,240.35,240.4,2463.842445379013,219.9787,220.0428,219.9147,219.9604,2463.8424
2019-06-26 13:00:00,240.45,240.46,240.2,240.25,2213.560365165658,220.0062,220.0153,219.7775,219.8232,2213.5604
2019-06-26 13:05:00,240.26,240.29,240.05,240.14,2391.0144630218483,219.8324,219.8598,219.6402,219.7226,2391.0145
2019-06-26 13:10:00,240.11,240.32,240.01,240.31,1538.6193455739049,219.6951,219.8872,219.6036,219.8781,1538.6193
2019-06-26 13:15:00,240.25,240.31,240.21,240.28,2598.215201559134,219.8232,219.8781,219.7866,219.8507,2598.2152
2019-06-26 13:20:00,240.23,240.29,240.23,240.27,718.0223612678224,219.8049,219.8598,219.8049,219.8415,718.0224
2019-06-26 13:25:00,240.15,240.18,239.98,240.04,1549.9025541081137,219.7317,219.7592,219.5762,219.6311,1549.9026
2019-06-26 13:30:00,240.04,240.32,240.03,240.31,4312.237152528464,219.6311,219.8872,219.6219,219.8781,4312.2372
2019-06-26 13:35:00,240.34,240.56,240.28,240.56,5467.227407939276,219.9055,220.1068,219.8507,220.1068,5467.2274
2019-06-26 13:40:00,240.66,240.74,240.48,240.68,3393.168530105652,220.1983,220.2715,220.0336,220.2166,3393.1685
2019-06-26 13:45:00,240.63,240.8,240.53,240.79,7983.382911067802,220.1709,220.3264,220.0794,220.3173,7983.3829
2019-06-26 13:50:00,240.77,240.82,240.69,240.74,2117.140219509693,220.299,220.3447,220.2258,220.2715,2117.1402
2019-06-26 13:55:00,240.81,241.3,240.75,241.3,6734.024002461791,220.3356,220.7839,220.2807,220.7839,6734.024
2019-06-26 14:00:00,241.32,241.42,241.13,241.22,4344.035285670325,220.8022,220.8937,220.6284,220.7107,4344.0353
2019-06-26 14:05:00,241.16,241.33,241.12,241.29,3179.8133141860703,220.6558,220.8114,220.6192,220.7748,3179.8133
2019-06-26 14:10:00,241.26,241.37,240.99,241.07,14153.24648681916,220.7473,220.848,220.5003,220.5735,14153.2465
2019-06-26 14:15:00,241.04,241.39,241.01,241.24,4933.839368140322,220.546,220.8663,220.5186,220.729,4933.8394
2019-06-26 14:20:00,241.19,241.38,241.16,241.31,5103.087496153452,220.6833,220.8571,220.6558,220.7931,5103.0875
2019-06-26 14:25:00,241.27,241.72,241.19,241.6,6840.701610421582,220.7565,221.1682,220.6833,221.0584,6840.7016
2019-06-26 14:30:00,241.61,241.72,241.46,241.66,3911.1703764488666,221.0676,221.1682,220.9303,221.1133,3911.1704
2019-06-26 14:35:00,241.69,241.82,241.58,241.74,11736.588368037746,221.1408,221.2597,221.0401,221.1865,11736.5884
2019-06-26 14:40:00,241.75,241.81,241.33,241.47,9347.625397476664,221.1957,221.2506,220.8114,220.9395,9347.6254
2019-06-26 14:45:00,241.42,241.69,241.32,241.41,23093.65063083393,220.8937,221.1408,220.8022,220.8846,23093.6506
2019-06-26 14:50:00,241.43,241.51,240.79,240.99,9366.08882962355,220.9029,220.9761,220.3173,220.5003,9366.0888
2019-06-26 14:55:00,240.99,241.62,240.99,241.48,4230.177454097856,220.5003,221.0767,220.5003,220.9486,4230.1775
2019-06-26 15:00:00,241.5,241.57,241.39,241.42,2595.1379628679865,220.9669,221.031,220.8663,220.8937,2595.138
2019-06-26 15:05:00,241.39,241.4,241.17,241.2,7139.193763462919,220.8663,220.8754,220.665,220.6924,7139.1938
2019-06-26 15:10:00,241.14,241.28,241.06,241.25,6213.970663657811,220.6375,220.7656,220.5643,220.7382,6213.9707
2019-06-26 15:15:00,241.29,241.47,241.14,241.26,8273.669094266079,220.7748,220.9395,220.6375,220.7473,8273.6691
2019-06-26 15:20:00,241.25,241.93,241.24,241.75,49907.682839265566,220.7382,221.3604,220.729,221.1957,49907.6828
2019-06-26 15:25:00,241.77,241.86,241.5,241.57,17217.150476971998,221.214,221.2963,220.9669,221.031,17217.1505
2019-06-26 15:30:00,241.51,241.69,241.48,241.56,15134.885629295311,220.9761,221.1408,220.9486,221.0218,15134.8856
2019-06-26 15:35:00,241.55,242.2,241.55,241.9,14408.65729818443,221.0127,221.6074,221.0127,221.3329,14408.6573
2019-06-26 15:40:00,241.95,242.23,241.93,242.0,22986.97302287414,221.3787,221.6349,221.3604,221.4244,22986.973
2019-06-26 15:45:00,241.97,242.2,241.84,242.02,19567.13509077854,221.397,221.6074,221.278,221.4427,19567.1351
2019-06-26 15:50:00,242.12,242.24,242.05,242.1,21003.179813314186,221.5342,221.644,221.4702,221.5159,21003.1798
2019-06-26 15:55:00,242.12,242.26,241.8,241.83,72240.2297671556,221.5342,221.6623,221.2414,221.2689,72240.2298
2019-06-27 09:30:00,243.0,243.57,242.13,243.57,10097.445891886347,222.3394,222.8609,221.5434,222.8609,10097.4459
2019-06-27 09:35:00,243.62,243.63,242.85,243.38,13435.224125551338,222.9067,222.9158,222.2021,222.6871,13435.2241
2019-06-27 09:40:00,243.36,243.84,243.24,243.76,6069.340445173863,222.6688,223.108,222.559,223.0348,6069.3404
2019-06-27 09:45:00,243.77,243.77,243.0,243.15,2461.790952918248,223.0439,223.0439,222.3394,222.4766,2461.791
2019-06-27 09:50:00,243.0,243.61,242.98,243.53,7810.031798133142,222.3394,222.8975,222.3211,222.8243,7810.0318
2019-06-27 09:55:00,243.61,244.02,243.44,244.02,2800.287208944507,222.8975,223.2727,222.742,223.2727,2800.2872
2019-06-27 10:00:00,243.94,244.04,243.54,243.81,4751.256539132219,223.1995,223.291,222.8335,223.0805,4751.2565
2019-06-27 10:05:00,243.81,243.93,243.21,243.38,5477.484870243102,223.0805,223.1903,222.5315,222.6871,5477.4849
2019-06-27 10:10:00,243.35,243.44,243.08,243.12,5120.525182069956,222.6596,222.742,222.4126,222.4492,5120.5252
2019-06-27 10:15:00,243.04,243.11,242.68,242.69,3220.8431634013746,222.376,222.44,222.0466,222.0557,3220.8432
2019-06-27 10:20:00,242.8,242.9,242.53,242.89,2781.82377679762,222.1564,222.2479,221.9093,222.2387,2781.8238
2019-06-27 10:25:00,242.82,242.84,242.51,242.7,6692.994153246486,222.1747,222.193,221.891,222.0649,6692.9942
2019-06-27 10:30:00,242.79,243.15,242.79,242.95,1542.7223304954357,222.1472,222.4766,222.1472,222.2936,1542.7223
2019-06-27 10:35:00,242.86,243.19,242.81,243.0,3616.781208329059,222.2113,222.5132,222.1655,222.3394,3616.7812
2019-06-27 10:40:00,242.98,242.98,242.63,242.63,1183.7111498615243,222.3211,222.3211,222.0008,222.0008,1183.7111
2019-06-27 10:45:00,242.58,242.7,242.5,242.62,3400.34875371833,221.9551,222.0649,221.8819,221.9917,3400.3488
2019-06-27 10:50:00,242.56,242.64,242.49,242.64,3142.8864498922967,221.9368,222.01,221.8727,222.01,3142.8864
2019-06-27 10:55:00,242.48,242.51,242.44,242.51,820.5969843060826,221.8636,221.891,221.827,221.891,820.597
2019-06-27 11:00:00,242.46,242.56,242.32,242.55,8551.646322699764,221.8453,221.9368,221.7172,221.9276,8551.6463
2019-06-27 11:05:00,242.58,242.85,242.56,242.72,5369.781516052928,221.9551,222.2021,221.9368,222.0832,5369.7815
2019-06-27 11:10:00,242.68,242.71,242.53,242.64,2872.089445071289,222.0466,222.074,221.9093,222.01,2872.0894
2019-06-27 11:15:00,242.65,242.78,242.26,242.61,5665.196430403118,222.0191,222.1381,221.6623,221.9825,5665.1964
2019-06-27 11:20:00,242.66,242.72,242.41,242.49,1333.4700994973844,222.0283,222.0832,221.7996,221.8727,1333.4701
2019-06-27 11:25:00,242.45,242.55,242.45,242.46,1364.2424864088623,221.8362,221.9276,221.8362,221.8453,1364.2425
2019-06-27 11:30:00,242.54,243.13,242.53,243.09,11685.301056518616,221.9185,222.4583,221.9093,222.4217,11685.3011
2019-06-27 11:35:00,243.1,243.1,242.98,242.98,1230.895476459124,222.4309,222.4309,222.3211,222.3211,1230.8955
2019-06-27 11:40:00,242.97,243.02,242.86,242.99,1960.201046261155,222.3119,222.3577,222.2113,222.3302,1960.201
2019-06-27 11:45:00,242.95,243.08,242.8,243.04,7636.680685198481,222.2936,222.4126,222.1564,222.376,7636.6807
2019-06-27 11:50:00,243.09,243.1,243.03,243.03,615.447738229562,222.4217,222.4309,222.3668,222.3668,615.4477
2019-06-27 11:55:00,243.11,243.11,242.88,242.99,2197.1484254795364,222.44,222.44,222.2296,222.3302,2197.1484
2019-06-27 12:00:00,242.72,242.89,242.7,242.88,820.5969843060826,222.0832,222.2387,222.0649,222.2296,820.597
2019-06-27 12:05:00,242.96,243.09,242.92,242.94,2461.790952918248,222.3028,222.4217,222.2662,222.2845,2461.791
2019-06-27 12:10:00,243.0,243.24,242.98,243.09,2281.25961637091,222.3394,222.559,222.3211,222.4217,2281.2596
2019-06-27 12:15:00,243.03,243.32,243.02,243.32,918.04287619243,222.3668,222.6322,222.3577,222.6322,918.0429
2019-06-27 12:20:00,243.29,243.54,243.2,243.54,2256.6417068417272,222.6047,222.8335,222.5224,222.8335,2256.6417
2019-06-27 12:25:00,243.43,243.61,243.29,243.49,6310.390809313775,222.7328,222.8975,222.6047,222.7877,6310.3908
2019-06-27 12:30:00,243.61,243.83,243.55,243.69,6400.656477587445,222.8975,223.0988,222.8426,222.9707,6400.6565
2019-06-27 12:35:00,243.73,243.82,243.61,243.8,5866.242691558108,223.0073,223.0897,222.8975,223.0714,5866.2427
2019-06-27 12:40:00,243.93,244.12,243.8,244.07,10413.37573084419,223.1903,223.3642,223.0714,223.3184,10413.3757
2019-06-27 12:45:00,243.91,244.18,243.91,244.12,5086.675556467329,223.172,223.4191,223.172,223.3642,5086.6756
2019-06-27 12:50:00,244.22,244.48,244.15,244.42,8033.644476356549,223.4557,223.6936,223.3916,223.6387,8033.6445
2019-06-27 12:55:00,244.4,244.5,244.25,244.42,7361.780695455944,223.6204,223.7119,223.4831,223.6387,7361.7807
2019-06-27 13:00:00,244.41,244.41,243.99,243.99,4410.708790645194,223.6295,223.6295,223.2452,223.2452,4410.7088
2019-06-27 13:05:00,244.03,244.07,243.7,243.76,8897.322802338702,223.2818,223.3184,222.9799,223.0348,8897.3228
2019-06-27 13:10:00,243.76,243.76,243.53,243.62,3692.686429377372,223.0348,223.0348,222.8243,222.9067,3692.6864
2019-06-27 13:15:00,243.66,243.75,243.47,243.75,4363.524464047595,222.9433,223.0256,222.7694,223.0256,4363.5245
2019-06-27 13:20:00,243.82,243.98,243.73,243.74,9560.980613396245,223.0897,223.2361,223.0073,223.0165,9560.9806
2019-06-27 13:25:00,243.8,243.87,243.75,243.83,1538.6193455739049,223.0714,223.1354,223.0256,223.0988,1538.6193
2019-06-27 13:30:00,243.78,244.15,243.73,244.15,3468.0480049235816,223.0531,223.3916,223.0073,223.3916,3468.048
2019-06-27 13:35:00,244.18,244.24,244.06,244.24,3576.777105344138,223.4191,223.474,223.3093,223.474,3576.7771
2019-06-27 13:40:00,244.25,244.26,244.15,244.21,2518.206995589291,223.4831,223.4923,223.3916,223.4465,2518.207
2019-06-27 13:45:00,244.25,244.26,244.1,244.2,5564.673299825623,223.4831,223.4923,223.3459,223.4374,5564.6733
2019-06-27 13:50:00,244.21,244.23,244.03,244.13,3451.63606523746,223.4465,223.4648,223.2818,223.3733,3451.6361
2019-06-27 13:55:00,244.12,244.31,244.12,244.16,4225.048722945943,223.3642,223.538,223.3642,223.4008,4225.0487
2019-06-27 14:00:00,244.14,244.25,244.1,244.23,3906.0416452969534,223.3825,223.4831,223.3459,223.4648,3906.0416
2019-06-27 14:05:00,244.17,244.46,244.14,244.46,5225.151297568981,223.4099,223.6753,223.3825,223.6753,5225.1513
2019-06-27 14:10:00,244.43,244.71,244.43,244.7,4163.503949122986,223.6478,223.904,223.6478,223.8948,4163.5039
2019-06-27 14:15:00,244.69,245.03,244.67,244.87,5080.521079085034,223.8857,224.1968,223.8674,224.0504,5080.5211
2019-06-27 14:20:00,244.92,244.92,244.65,244.76,7231.510924197353,224.0961,224.0961,223.8491,223.9497,7231.5109
2019-06-27 14:25:00,244.72,244.77,244.41,244.43,5741.10165145143,223.9131,223.9589,223.6295,223.6478,5741.1017
2019-06-27 14:30:00,244.43,244.81,244.43,244.71,8571.135501077033,223.6478,223.9955,223.6478,223.904,8571.1355
2019-06-27 14:35:00,244.75,244.84,244.55,244.6,6290.901630936506,223.9406,224.0229,223.7576,223.8034,6290.9016
2019-06-27 14:40:00,244.58,244.69,244.57,244.65,3282.3879372243305,223.7851,223.8857,223.7759,223.8491,3282.3879
2019-06-27 14:45:00,244.64,244.64,244.36,244.38,4068.109549697405,223.8399,223.8399,223.5838,223.6021,4068.1095
2019-06-27 14:50:00,244.4,244.5,244.4,244.46,8462.406400656477,223.6204,223.7119,223.6204,223.6753,8462.4064
2019-06-27 14:55:00,244.43,244.44,244.21,244.21,3113.139809211201,223.6478,223.657,223.4465,223.4465,3113.1398
2019-06-27 15:00:00,244.31,244.39,244.26,244.3,2974.6640681095496,223.538,223.6112,223.4923,223.5289,2974.6641
2019-06-27 15:05:00,244.28,244.28,244.08,244.11,3459.842035080521,223.5106,223.5106,223.3276,223.355,3459.842
2019-06-27 15:10:00,244.09,244.21,244.06,244.2,4453.790132321264,223.3367,223.4465,223.3093,223.4374,4453.7901
2019-06-27 15:15:00,244.15,244.15,243.72,243.78,4921.530413375731,223.3916,223.3916,222.9982,223.0531,4921.5304
2019-06-27 15:20:00,243.79,243.94,243.77,243.91,8419.325058980408,223.0622,223.1995,223.0439,223.172,8419.3251
2019-06-27 15:25:00,243.88,243.93,243.82,243.86,5673.402400246179,223.1446,223.1903,223.0897,223.1263,5673.4024
2019-06-27 15:30:00,243.86,243.88,243.62,243.67,5969.843060826751,223.1263,223.1446,222.9067,222.9524,5969.8431
2019-06-27 15:35:00,243.65,243.65,243.35,243.54,10948.815263103908,222.9341,222.9341,222.6596,222.8335,10948.8153
2019-06-27 15:40:00,243.63,243.68,243.42,243.42,10154.887680787771,222.9158,222.9616,222.7237,222.7237,10154.8877
2019-06-27 15:45:00,243.43,243.45,243.23,243.26,11161.144732793107,222.7328,222.7511,222.5498,222.5773,11161.1447
2019-06-27 15:50:00,243.24,243.33,242.97,243.25,25330.80315929839,222.559,222.6413,222.3119,222.5681,25330.8032
2019-06-27 15:55:00,243.36,243.54,242.92,242.94,69200.94368653194,222.6688,222.8335,222.2662,222.2845,69200.9437
2019-06-28 09:30:00,244.1,244.6,243.19,243.73,18810.13437275618,223.3459,223.8034,222.5132,223.0073,18810.1344
2019-06-28 09:35:00,243.8,243.88,243.3,243.87,4923.581905836496,223.0714,223.1446,222.6139,223.1354,4923.5819
2019-06-28 09:40:00,243.92,244.5,243.75,244.3,5641.604267104318,223.1812,223.7119,223.0256,223.5289,5641.6043
2019-06-28 09:45:00,244.38,244.46,244.1,244.1,8575.238485998563,223.6021,223.6753,223.3459,223.3459,8575.2385
2019-06-28 09:50:00,244.23,244.7,244.21,244.69,3179.8133141860703,223.4648,223.8948,223.4465,223.8857,3179.8133
2019-06-28 09:55:00,244.71,244.97,244.57,244.97,6054.979997948507,223.904,224.1419,223.7759,224.1419,6054.98
2019-06-28 10:00:00,244.99,245.06,244.57,244.76,8716.791465791362,224.1602,224.2242,223.7759,223.9497,8716.7915
2019-06-28 10:05:00,244.65,245.64,244.65,245.54,10649.297363832187,223.8491,224.7549,223.8491,224.6634,10649.2974
2019-06-28 10:10:00,245.46,245.78,245.17,245.17,8046.979177351523,224.5902,224.883,224.3249,224.3249,8046.9792
2019-06-28 10:15:00,245.35,245.35,244.55,244.7,11353.985024105035,224.4896,224.4896,223.7576,223.8948,11353.985
2019-06-28 10:20:00,244.56,245.06,244.56,244.88,8310.595958559852,223.7668,224.2242,223.7668,224.0595,8310.596
2019-06-28 10:25:00,244.88,245.06,244.77,245.05,7971.07395630321,224.0595,224.2242,223.9589,224.2151,7971.074
2019-06-28 10:30:00,244.95,245.05,244.81,244.95,2166.376038568058,224.1236,224.2151,223.9955,224.1236,2166.376
2019-06-28 10:35:00,244.77,244.94,244.61,244.73,1557.082777720792,223.9589,224.1144,223.8125,223.9223,1557.0828
2019-06-28 10:40:00,244.69,244.74,244.39,244.39,4083.495743153144,223.8857,223.9314,223.6112,223.6112,4083.4957
2019-06-28 10:45:00,244.51,244.68,244.38,244.43,7122.781823776797,223.721,223.8765,223.6021,223.6478,7122.7818
2019-06-28 10:50:00,244.36,244.53,244.21,244.29,11091.39398912709,223.5838,223.7393,223.4465,223.5197,11091.394
2019-06-28 10:55:00,244.28,244.37,243.81,243.81,8850.138475741102,223.5106,223.5929,223.0805,223.0805,8850.1385
2019-06-28 11:00:00,243.73,243.96,243.41,243.58,5724.689711765309,223.0073,223.2178,222.7145,222.8701,5724.6897
2019-06-28 11:05:00,243.52,243.75,243.36,243.49,3283.413683454713,222.8152,223.0256,222.6688,222.7877,3283.4137
2019-06-28 11:10:00,243.42,243.91,243.42,243.76,2256.6417068417272,222.7237,223.172,222.7237,223.0348,2256.6417
2019-06-28 11:15:00,243.89,244.08,243.88,244.01,1879.1670940609288,223.1537,223.3276,223.1446,223.2635,1879.1671
2019-06-28 11:20:00,244.06,244.38,244.01,244.38,3619.858447020207,223.3093,223.6021,223.2635,223.6021,3619.8584
2019-06-28 11:25:00,244.38,244.7,244.38,244.66,6867.371012411529,223.6021,223.8948,223.6021,223.8582,6867.371
2019-06-28 11:30:00,244.57,245.26,244.55,245.25,7047.902348958867,223.7759,224.4072,223.7576,224.3981,7047.9023
2019-06-28 11:35:00,245.09,245.11,244.56,244.56,2694.635347215099,224.2517,224.27,223.7668,223.7668,2694.6353
2019-06-28 11:40:00,244.43,244.49,244.2,244.31,4102.984921530413,223.6478,223.7027,223.4374,223.538,4102.9849
2019-06-28 11:45:00,244.31,244.42,244.21,244.42,1846.343214688686,223.538,223.6387,223.4465,223.6387,1846.3432
2019-06-28 11:50:00,244.33,244.51,244.3,244.51,615.447738229562,223.5563,223.721,223.5289,223.721,615.4477
2019-06-28 11:55:00,244.46,244.46,244.28,244.33,1616.5760590829827,223.6753,223.6753,223.5106,223.5563,1616.5761
2019-06-28 12:00:00,244.32,244.57,244.27,244.54,4810.7498204944095,223.5472,223.7759,223.5014,223.7485,4810.7498
2019-06-28 12:05:00,244.5,244.54,244.39,244.47,16029.336342188944,223.7119,223.7485,223.6112,223.6844,16029.3363
2019-06-28 12:10:00,244.58,244.58,244.26,244.28,2500.7693096727867,223.7851,223.7851,223.4923,223.5106,2500.7693
2019-06-28 12:15:00,244.3,244.37,244.21,244.21,2051.4924607652065,223.5289,223.5929,223.4465,223.4465,2051.4925
2019-06-28 12:20:00,244.04,244.4,244.04,244.4,7439.737408965022,223.291,223.6204,223.291,223.6204,7439.7374
2019-06-28 12:25:00,244.31,244.4,244.18,244.31,2974.6640681095496,223.538,223.6204,223.4191,223.538,2974.6641
2019-06-28 12:30:00,244.28,244.28,244.03,244.18,4361.472971586829,223.5106,223.5106,223.2818,223.4191,4361.473
2019-06-28 12:35:00,244.19,244.39,244.16,244.39,5094.881526310391,223.4282,223.6112,223.4008,223.6112,5094.8815
2019-06-28 12:40:00,244.32,244.53,244.28,244.52,2342.804390193866,223.5472,223.7393,223.5106,223.7302,2342.8044
2019-06-28 12:45:00,244.63,244.67,244.43,244.67,7282.798235716484,223.8308,223.8674,223.6478,223.8674,7282.7982
2019-06-28 12:50:00,244.67,245.14,244.67,245.03,4411.734536875577,223.8674,224.2974,223.8674,224.1968,4411.7345
2019-06-28 12:55:00,245.01,245.07,244.94,245.04,2318.186480664684,224.1785,224.2334,224.1144,224.2059,2318.1865
2019-06-28 13:00:00,245.03,245.05,244.95,244.98,2774.643553184942,224.1968,224.2151,224.1236,224.151,2774.6436
2019-06-28 13:05:00,244.95,245.02,244.73,244.73,50161.04215817007,224.1236,224.1876,223.9223,223.9223,50161.0422
2019-06-28 13:10:00,244.71,245.07,244.68,244.97,10292.337675659042,223.904,224.2334,223.8765,224.1419,10292.3377
2019-06-28 13:15:00,244.96,244.99,244.64,244.72,4205.559544568673,224.1327,224.1602,223.8399,223.9131,4205.5595
2019-06-28 13:20:00,244.67,245.02,244.63,245.02,5075.3923479331215,223.8674,224.1876,223.8308,224.1876,5075.3923
2019-06-28 13:25:00,245.13,245.13,244.99,245.06,3205.456969945635,224.2883,224.2883,224.1602,224.2242,3205.457
2019-06-28 13:30:00,245.06,245.06,244.89,245.0,2051.4924607652065,224.2242,224.2242,224.0687,224.1693,2051.4925
2019-06-28 13:35:00,244.96,245.06,244.94,244.95,2564.365575956508,224.1327,224.2242,224.1144,224.1236,2564.3656
2019-06-28 13:40:00,244.97,244.99,244.85,244.85,2461.790952918248,224.1419,224.1602,224.0321,224.0321,2461.791
2019-06-28 13:45:00,244.83,244.83,244.68,244.75,14557.390501589904,224.0138,224.0138,223.8765,223.9406,14557.3905
2019-06-28 13:50:00,244.71,244.73,244.59,244.71,12216.637603856803,223.904,223.9223,223.7942,223.904,12216.6376
2019-06-28 13:55:00,244.64,244.7,244.55,244.59,5698.020309775361,223.8399,223.8948,223.7576,223.7942,5698.0203
2019-06-28 14:00:00,244.6,244.63,244.43,244.43,5766.745307210996,223.8034,223.8308,223.6478,223.6478,5766.7453
2019-06-28 14:05:00,244.46,244.54,244.26,244.29,13744.999487126885,223.6753,223.7485,223.4923,223.5197,13744.9995
2019-06-28 14:10:00,244.32,244.52,244.32,244.52,6559.647143296748,223.5472,223.7302,223.5472,223.7302,6559.6471
2019-06-28 14:15:00,244.51,244.64,244.47,244.58,17028.413170581596,223.721,223.8399,223.6844,223.7851,17028.4132
2019-06-28 14:20:00,244.57,244.6,244.34,244.38,3507.026361678121,223.7759,223.8034,223.5655,223.6021,3507.0264
2019-06-28 14:25:00,244.34,244.43,244.28,244.43,3179.8133141860703,223.5655,223.6478,223.5106,223.6478,3179.8133
2019-06-28 14:30:00,244.41,244.47,244.27,244.33,4983.075187198687,223.6295,223.6844,223.5014,223.5563,4983.0752
2019-06-28 14:35:00,244.39,244.43,244.18,244.22,5600.574417889014,223.6112,223.6478,223.4191,223.4557,5600.5744
2019-06-28 14:40:00,244.31,244.54,244.31,244.31,8196.738126987382,223.538,223.7485,223.538,223.538,8196.7381
2019-06-28 14:45:00,244.24,244.36,244.0,244.0,3204.4312237152526,223.474,223.5838,223.2544,223.2544,3204.4312
2019-06-28 14:50:00,243.98,244.11,243.86,244.06,6893.014668171094,223.2361,223.355,223.1263,223.3093,6893.0147
2019-06-28 14:55:00,243.98,244.14,243.93,244.06,5194.378910657503,223.2361,223.3825,223.1903,223.3093,5194.3789
2019-06-28 15:00:00,244.06,244.26,243.92,244.21,11942.76336034465,223.3093,223.4923,223.1812,223.4465,11942.7634
2019-06-28 15:05:00,244.22,244.36,244.22,244.36,3483.4341983793206,223.4557,223.5838,223.4557,223.5838,3483.4342
2019-06-28 15:10:00,244.42,244.42,244.22,244.31,2883.372653605498,223.6387,223.6387,223.4557,223.538,2883.3727
2019-06-28 15:15:00,244.36,244.36,244.15,244.23,6942.250487229459,223.5838,223.5838,223.3916,223.4648,6942.2505
2019-06-28 15:20:00,244.21,244.35,244.13,244.17,5533.900912914145,223.4465,223.5746,223.3733,223.4099,5533.9009
2019-06-28 15:25:00,244.13,244.24,244.09,244.23,6057.031490409273,223.3733,223.474,223.3367,223.4648,6057.0315
2019-06-28 15:30:00,244.2,244.51,244.1,244.4,9308.647040722124,223.4374,223.721,223.3459,223.6204,9308.647
2019-06-28 15:35:00,244.36,244.41,244.11,244.27,8671.658631654529,223.5838,223.6295,223.355,223.5014,8671.6586
2019-06-28 15:40:00,244.32,244.32,244.13,244.23,12254.590214380962,223.5472,223.5472,223.3733,223.4648,12254.5902
2019-06-28 15:45:00,244.25,244.63,244.22,244.54,25801.620679044005,223.4831,223.8308,223.4557,223.7485,25801.6207
2019-06-28 15:50:00,244.57,245.35,244.4,245.2,64962.56026259103,223.7759,224.4896,223.6204,224.3523,64962.5603
2019-06-28 15:55:00,245.25,245.75,245.24,245.55,118668.58139296336,224.3981,224.8556,224.3889,224.6726,118668.5814
2019-07-01 09:30:00,246.81,247.56,245.82,247.53,21604.26710431839,225.8254,226.5117,224.9196,226.4842,21604.2671
2019-07-01 09:35:00,247.24,247.7,247.24,247.33,14006.564775874447,226.2189,226.6398,226.2189,226.3012,14006.5648
2019-07-01 09:40:00,247.32,248.27,246.97,248.27,21161.144732793106,226.2921,227.1613,225.9718,227.1613,21161.1447
2019-07-01 09:45:00,248.27,248.27,247.47,247.47,5407.734126577085,227.1613,227.1613,226.4293,226.4293,5407.7341
2019-07-01 09:50:00,247.54,247.58,246.61,246.61,6659.144527643861,226.4934,226.53,225.6425,225.6425,6659.1445
2019-07-01 09:55:00,246.39,246.75,246.11,246.44,20411.324238383422,225.4412,225.7706,225.185,225.4869,20411.3242
2019-07-01 10:00:00,246.79,247.38,246.67,247.36,2780.7980305672377,225.8072,226.347,225.6974,226.3287,2780.798
2019-07-01 10:05:00,247.24,247.44,246.99,246.99,22370.499538414195,226.2189,226.4019,225.9901,225.9901,22370.4995
2019-07-01 10:10:00,246.74,246.93,246.36,246.46,8574.212739768182,225.7614,225.9352,225.4137,225.5052,8574.2127
2019-07-01 10:15:00,246.65,247.18,246.32,247.11,14556.364755359524,225.6791,226.164,225.3771,226.0999,14556.3648
2019-07-01 10:20:00,247.08,247.42,247.04,247.31,10690.327213047492,226.0725,226.3836,226.0359,226.2829,10690.3272
2019-07-01 10:25:00,247.19,247.42,247.19,247.25,3351.112934659965,226.1731,226.3836,226.1731,226.228,3351.1129
2019-07-01 10:30:00,247.33,248.05,247.27,247.86,7347.420248230587,226.3012,226.96,226.2463,226.7862,7347.4202
2019-07-01 10:35:00,247.89,248.35,247.86,248.21,15470.304646630422,226.8136,227.2345,226.7862,227.1064,15470.3046
2019-07-01 10:40:00,248.13,248.47,248.12,248.21,4430.197969022463,227.0332,227.3443,227.0241,227.1064,4430.198
2019-07-01 10:45:00,248.16,248.55,248.16,248.46,8100.317981331418,227.0607,227.4175,227.0607,227.3352,8100.318
2019-07-01 10:50:00,248.44,248.48,248.06,248.06,7795.671350907785,227.3169,227.3535,226.9692,226.9692,7795.6714
2019-07-01 10:55:00,248.11,248.11,247.62,247.72,8182.377679762027,227.0149,227.0149,226.5666,226.6581,8182.3777
2019-07-01 11:00:00,247.71,248.06,247.7,248.06,3035.183095702123,226.6489,226.9692,226.6398,226.9692,3035.1831
2019-07-01 11:05:00,247.93,248.03,247.85,247.89,9619.448148528054,226.8502,226.9417,226.777,226.8136,9619.4481
2019-07-01 11:10:00,247.86,247.98,247.57,247.65,2406.400656477588,226.7862,226.896,226.5208,226.594,2406.4007
2019-07-01 11:15:00,247.61,247.63,247.4,247.42,5475.433377782337,226.5574,226.5757,226.3653,226.3836,5475.4334
2019-07-01 11:20:00,247.47,247.5,247.25,247.26,4420.966252949021,226.4293,226.4568,226.228,226.2372,4420.9663
2019-07-01 11:25:00,247.32,247.32,246.5,246.5,7109.447122781823,226.2921,226.2921,225.5418,225.5418,7109.4471
2019-07-01 11:30:00,246.52,246.68,246.25,246.68,8160.837008923992,225.5601,225.7065,225.3131,225.7065,8160.837
2019-07-01 11:35:00,246.68,247.03,246.62,246.84,9828.700379526104,225.7065,226.0267,225.6516,225.8529,9828.7004
2019-07-01 11:40:00,246.83,246.83,246.11,246.23,7379.218381372448,225.8437,225.8437,225.185,225.2948,7379.2184
2019-07-01 11:45:00,246.2,246.22,246.02,246.12,3384.962560262591,225.2673,225.2856,225.1026,225.1941,3384.9626
2019-07-01 11:50:00,246.12,246.22,245.82,245.82,4926.659144527644,225.1941,225.2856,224.9196,224.9196,4926.6591
2019-07-01 11:55:00,245.87,245.87,245.44,245.46,5851.882244332752,224.9654,224.9654,224.5719,224.5902,5851.8822
2019-07-01 12:00:00,245.46,245.46,245.19,245.26,9830.75187198687,224.5902,224.5902,224.3432,224.4072,9830.7519
2019-07-01 12:05:00,245.29,245.29,244.99,245.06,7950.559031695559,224.4347,224.4347,224.1602,224.2242,7950.559
2019-07-01 12:10:00,245.06,245.51,245.05,245.51,10873.935788285977,224.2242,224.636,224.2151,224.636,10873.9358
2019-07-01 12:15:00,245.48,245.52,245.3,245.31,2544.876397579239,224.6085,224.6451,224.4438,224.453,2544.8764
2019-07-01 12:20:00,245.33,245.4,245.07,245.37,5443.635244640475,224.4713,224.5353,224.2334,224.5079,5443.6352
2019-07-01 12:25:00,245.37,245.51,244.99,245.23,6348.343419837932,224.5079,224.636,224.1602,224.3798,6348.3434
2019-07-01 12:30:00,245.28,245.49,245.28,245.42,10963.175710329264,224.4255,224.6177,224.4255,224.5536,10963.1757
2019-07-01 12:35:00,245.52,245.52,245.33,245.33,10432.864909221458,224.6451,224.6451,224.4713,224.4713,10432.8649
2019-07-01 12:40:00,245.28,245.63,245.28,245.63,6975.074366601702,224.4255,224.7458,224.4255,224.7458,6975.0744
2019-07-01 12:45:00,245.64,245.86,245.6,245.65,2769.514822033029,224.7549,224.9562,224.7183,224.7641,2769.5148
2019-07-01 12:50:00,245.69,245.7,245.62,245.62,4467.1248333162375,224.8007,224.8098,224.7366,224.7366,4467.1248
2019-07-01 12:55:00,245.61,245.63,245.26,245.26,2821.827879782541,224.7275,224.7458,224.4072,224.4072,2821.8279
2019-07-01 13:00:00,245.38,245.52,245.25,245.31,2074.058877833624,224.517,224.6451,224.3981,224.453,2074.0589
2019-07-01 13:05:00,245.46,245.62,245.33,245.62,5239.511744794338,224.5902,224.7366,224.4713,224.7366,5239.5117
2019-07-01 13:10:00,245.66,245.69,245.33,245.57,4059.903579854344,224.7732,224.8007,224.4713,224.6909,4059.9036
2019-07-01 13:15:00,245.38,245.49,245.25,245.27,8000.820596984306,224.517,224.6177,224.3981,224.4164,8000.8206
2019-07-01 13:20:00,245.29,245.36,245.19,245.36,5260.02666940199,224.4347,224.4987,224.3432,224.4987,5260.0267
2019-07-01 13:25:00,245.37,245.73,245.34,245.73,6198.584470202071,224.5079,224.8373,224.4804,224.8373,6198.5845
2019-07-01 13:30:00,245.65,245.66,245.52,245.56,4277.361780695455,224.7641,224.7732,224.6451,224.6817,4277.3618
2019-07-01 13:35:00,245.54,245.78,245.54,245.75,2154.067083803467,224.6634,224.883,224.6634,224.8556,2154.0671
2019-07-01 13:40:00,245.71,246.0,245.68,245.97,2265.8734229151705,224.819,225.0843,224.7915,225.0569,2265.8734
2019-07-01 13:45:00,245.97,246.11,245.94,246.04,1641.1939686121652,225.0569,225.185,225.0294,225.1209,1641.194
2019-07-01 13:50:00,246.08,246.24,246.08,246.24,3506.0006154477383,225.1575,225.3039,225.1575,225.3039,3506.0006
2019-07-01 13:55:00,246.16,246.25,246.1,246.16,2359.216329879988,225.2307,225.3131,225.1758,225.2307,2359.2163
2019-07-01 14:00:00,246.09,246.16,245.94,246.04,11488.357780285158,225.1667,225.2307,225.0294,225.1209,11488.3578
2019-07-01 14:05:00,245.96,245.96,245.6,245.66,21887.37306390399,225.0477,225.0477,224.7183,224.7732,21887.3731
2019-07-01 14:10:00,245.65,246.34,245.63,246.34,5130.782644373781,224.7641,225.3954,224.7458,225.3954,5130.7826
2019-07-01 14:15:00,246.29,246.44,246.24,246.38,5532.8751666837625,225.3497,225.4869,225.3039,225.432,5532.8752
2019-07-01 14:20:00,246.38,246.46,246.23,246.27,4822.033029028618,225.432,225.5052,225.2948,225.3314,4822.033
2019-07-01 14:25:00,246.26,246.31,246.13,246.22,3695.76366806852,225.3222,225.368,225.2033,225.2856,3695.7637
2019-07-01 14:30:00,246.2,246.33,246.14,246.22,4724.587137142271,225.2673,225.3863,225.2124,225.2856,4724.5871
2019-07-01 14:35:00,246.2,246.4,246.19,246.31,5011.7960816494,225.2673,225.4503,225.2582,225.368,5011.7961
2019-07-01 14:40:00,246.34,246.77,246.3,246.76,4513.283413683455,225.3954,225.7889,225.3588,225.7797,4513.2834
2019-07-01 14:45:00,246.73,246.82,246.6,246.7,3795.261052415632,225.7523,225.8346,225.6333,225.7248,3795.2611
2019-07-01 14:50:00,246.61,246.77,246.54,246.62,5353.369576366807,225.6425,225.7889,225.5784,225.6516,5353.3696
2019-07-01 14:55:00,246.62,246.63,246.43,246.54,4214.791260642117,225.6516,225.6608,225.4778,225.5784,4214.7913
2019-07-01 15:00:00,246.55,247.25,246.55,247.25,9480.972407426403,225.5876,226.228,225.5876,226.228,9480.9724
2019-07-01 15:05:00,247.24,247.65,247.22,247.62,8512.667965945226,226.2189,226.594,226.2006,226.5666,8512.668
2019-07-01 15:10:00,247.57,247.92,247.54,247.8,10641.091393989129,226.5208,226.8411,226.4934,226.7313,10641.0914
2019-07-01 15:15:00,247.85,247.85,247.56,247.63,6156.528874756385,226.777,226.777,226.5117,226.5757,6156.5289
2019-07-01 15:20:00,247.69,247.77,247.56,247.61,9670.735460047184,226.6306,226.7038,226.5117,226.5574,9670.7355
2019-07-01 15:25:00,247.63,248.03,247.58,247.91,9210.175402605397,226.5757,226.9417,226.53,226.8319,9210.1754
2019-07-01 15:30:00,247.98,247.98,247.71,247.71,11459.636885834443,226.896,226.896,226.6489,226.6489,11459.6369
2019-07-01 15:35:00,247.73,247.9,247.65,247.86,12766.43758334188,226.6672,226.8228,226.594,226.7862,12766.4376
2019-07-01 15:40:00,247.88,247.93,247.78,247.84,9385.57800800082,226.8045,226.8502,226.713,226.7679,9385.578
2019-07-01 15:45:00,247.83,248.14,247.8,248.14,14935.890860601086,226.7587,227.0424,226.7313,227.0424,14935.8909
2019-07-01 15:50:00,248.23,248.54,248.23,248.38,43929.63380859576,227.1247,227.4084,227.1247,227.262,43929.6338
2019-07-01 15:55:00,248.39,248.44,248.0,248.22,61443.22494614832,227.2711,227.3169,226.9143,227.1156,61443.2249
2019-07-02 09:30:00,248.4,248.6,247.38,247.57,9658.426505282592,227.2803,227.4633,226.347,226.5208,9658.4265
2019-07-02 09:35:00,247.83,248.26,247.59,247.98,5849.830751871987,226.7587,227.1522,226.5391,226.896,5849.8308
2019-07-02 09:40:00,247.97,248.32,247.37,247.7,9411.221663760383,226.8868,227.2071,226.3378,226.6398,9411.2217
2019-07-02 09:45:00,247.62,247.78,246.7,246.7,14153.24648681916,226.5666,226.713,225.7248,225.7248,14153.2465
2019-07-02 09:50:00,246.74,246.81,245.84,245.84,7026.361678120833,225.7614,225.8254,224.9379,224.9379,7026.3617
2019-07-02 09:55:00,245.88,245.88,245.62,245.72,1538.6193455739049,224.9745,224.9745,224.7366,224.8281,1538.6193
2019-07-02 10:00:00,245.87,246.4,245.68,246.17,8458.303415734947,224.9654,225.4503,224.7915,225.2399,8458.3034
2019-07-02 10:05:00,246.1,246.87,245.89,246.84,18634.73176736076,225.1758,225.8803,224.9837,225.8529,18634.7318
2019-07-02 10:10:00,246.9,246.9,246.43,246.54,5919.581495538004,225.9078,225.9078,225.4778,225.5784,5919.5815
2019-07-02 10:15:00,246.57,246.71,246.56,246.71,1025.7462303826032,225.6059,225.734,225.5967,225.734,1025.7462
2019-07-02 10:20:00,246.67,246.67,245.91,245.91,10205.14924607652,225.6974,225.6974,225.002,225.002,10205.1492
2019-07-02 10:25:00,245.84,246.19,245.75,246.1,4002.461790952918,224.9379,225.2582,224.8556,225.1758,4002.4618
2019-07-02 10:30:00,246.22,246.31,246.06,246.31,3831.162170479023,225.2856,225.368,225.1392,225.368,3831.1622
2019-07-02 10:35:00,246.19,246.26,245.98,246.26,5331.828905528772,225.2582,225.3222,225.066,225.3222,5331.8289
2019-07-02 10:40:00,246.27,246.44,246.21,246.44,1639.1424761514002,225.3314,225.4869,225.2765,225.4869,1639.1425
2019-07-02 10:45:00,246.44,246.44,246.21,246.25,3731.664786131911,225.4869,225.4869,225.2765,225.3131,3731.6648
2019-07-02 10:50:00,246.27,246.45,246.03,246.38,6887.885937019181,225.3314,225.4961,225.1118,225.432,6887.8859
2019-07-02 10:55:00,246.37,246.48,246.19,246.24,4513.283413683455,225.4229,225.5235,225.2582,225.3039,4513.2834
2019-07-02 11:00:00,246.31,246.39,246.01,246.06,6564.775874448661,225.368,225.4412,225.0935,225.1392,6564.7759
2019-07-02 11:05:00,246.12,246.2,245.87,245.88,2769.514822033029,225.1941,225.2673,224.9654,224.9745,2769.5148
2019-07-02 11:10:00,245.75,245.76,245.23,245.28,12853.626012924402,224.8556,224.8647,224.3798,224.4255,12853.626
2019-07-02 11:15:00,245.28,245.74,245.19,245.61,14278.38752692584,224.4255,224.8464,224.3432,224.7275,14278.3875
2019-07-02 11:20:00,245.62,246.07,245.61,245.93,8278.79782541799,224.7366,225.1484,224.7275,225.0203,8278.7978
2019-07-02 11:25:00,245.98,245.98,245.53,245.55,4371.730433890655,225.066,225.066,224.6543,224.6726,4371.7304
2019-07-02 11:30:00,245.51,245.75,245.51,245.55,2769.514822033029,224.636,224.8556,224.636,224.6726,2769.5148
2019-07-02 11:35:00,245.43,245.96,245.43,245.69,7860.293363421889,224.5628,225.0477,224.5628,224.8007,7860.2934
2019-07-02 11:40:00,245.67,245.69,245.48,245.48,10975.484665093856,224.7824,224.8007,224.6085,224.6085,10975.4847
2019-07-02 11:45:00,245.32,245.67,245.32,245.62,4104.010667760796,224.4621,224.7824,224.4621,224.7366,4104.0107
2019-07-02 11:50:00,245.61,245.72,245.45,245.64,5679.5568776284745,224.7275,224.8281,224.5811,224.7549,5679.5569
2019-07-02 11:55:00,245.71,245.82,245.64,245.69,2972.6125756487845,224.819,224.9196,224.7549,224.8007,2972.6126
2019-07-02 12:00:00,245.69,245.71,245.55,245.59,2769.514822033029,224.8007,224.819,224.6726,224.7092,2769.5148
2019-07-02 12:05:00,245.69,246.3,245.69,246.2,2105.8570109754846,224.8007,225.3588,224.8007,225.2673,2105.857
2019-07-02 12:10:00,246.21,246.34,246.06,246.32,5643.655759565083,225.2765,225.3954,225.1392,225.3771,5643.6558
2019-07-02 12:15:00,246.3,246.53,246.22,246.35,7865.422094573802,225.3588,225.5693,225.2856,225.4046,7865.4221
2019-07-02 12:20:00,246.28,246.39,246.26,246.34,3891.681198071597,225.3405,225.4412,225.3222,225.3954,3891.6812
2019-07-02 12:25:00,246.33,246.36,245.97,245.98,6923.787055082572,225.3863,225.4137,225.0569,225.066,6923.7871
2019-07-02 12:30:00,246.02,246.08,245.48,245.48,4150.169248128013,225.1026,225.1575,224.6085,224.6085,4150.1692
2019-07-02 12:35:00,245.54,245.71,245.53,245.69,4268.1300646220125,224.6634,224.819,224.6543,224.8007,4268.1301
2019-07-02 12:40:00,245.71,245.73,245.63,245.67,4912.298697302287,224.819,224.8373,224.7458,224.7824,4912.2987
2019-07-02 12:45:00,245.67,245.83,245.66,245.79,3077.2386911478097,224.7824,224.9288,224.7732,224.8922,3077.2387
2019-07-02 12:50:00,245.77,246.07,245.71,245.93,5550.3128526002665,224.8739,225.1484,224.819,225.0203,5550.3129
2019-07-02 12:55:00,245.93,246.08,245.89,246.07,2977.741306800697,225.0203,225.1575,224.9837,225.1484,2977.7413
2019-07-02 13:00:00,246.07,246.08,245.83,245.94,3179.8133141860703,225.1484,225.1575,224.9288,225.0294,3179.8133
2019-07-02 13:05:00,246.05,246.22,246.05,246.19,3556.262180736486,225.1301,225.2856,225.1301,225.2582,3556.2622
2019-07-02 13:10:00,246.23,246.25,246.11,246.24,1846.343214688686,225.2948,225.3131,225.185,225.3039,1846.3432
2019-07-02 13:15:00,246.29,246.31,246.19,246.29,4020.925223099805,225.3497,225.368,225.2582,225.3497,4020.9252
2019-07-02 13:20:00,246.28,246.4,246.27,246.38,4016.8222381782734,225.3405,225.4503,225.3314,225.432,4016.8222
2019-07-02 13:25:00,246.38,246.41,246.28,246.38,4418.914760488255,225.432,225.4595,225.3405,225.432,4418.9148
2019-07-02 13:30:00,246.3,246.58,246.28,246.43,2895.681608370089,225.3588,225.615,225.3405,225.4778,2895.6816
2019-07-02 13:35:00,246.5,246.66,246.43,246.57,2872.089445071289,225.5418,225.6882,225.4778,225.6059,2872.0894
2019-07-02 13:40:00,246.58,246.58,246.32,246.39,3846.548363934762,225.615,225.615,225.3771,225.4412,3846.5484
2019-07-02 13:45:00,246.47,246.55,246.47,246.51,1128.3208534208636,225.5144,225.5876,225.5144,225.551,1128.3209
2019-07-02 13:50:00,246.46,246.58,246.38,246.38,3041.337573084418,225.5052,225.615,225.432,225.432,3041.3376
2019-07-02 13:55:00,246.37,246.45,246.25,246.32,10770.335419017334,225.4229,225.4961,225.3131,225.3771,10770.3354
2019-07-02 14:00:00,246.24,246.26,246.12,246.13,1966.3555236434504,225.3039,225.3222,225.1941,225.2033,1966.3555
2019-07-02 14:05:00,246.19,246.3,246.11,246.3,5415.940096420145,225.2582,225.3588,225.185,225.3588,5415.9401
2019-07-02 14:10:00,246.31,246.38,246.22,246.38,3459.842035080521,225.368,225.432,225.2856,225.432,3459.842
2019-07-02 14:15:00,246.35,246.35,245.96,245.97,3384.962560262591,225.4046,225.4046,225.0477,225.0569,3384.9626
2019-07-02 14:20:00,246.06,246.14,245.92,246.03,1333.4700994973844,225.1392,225.2124,225.0111,225.1118,1333.4701
2019-07-02 14:25:00,246.03,246.16,245.89,246.11,2945.9431736588367,225.1118,225.2307,224.9837,225.185,2945.9432
2019-07-02 14:30:00,246.06,246.06,245.88,246.02,3592.163298799877,225.1392,225.1392,224.9745,225.1026,3592.1633
2019-07-02 14:35:00,246.09,246.09,245.86,245.86,2665.914452764386,225.1667,225.1667,224.9562,224.9562,2665.9145
2019-07-02 14:40:00,245.88,245.91,245.79,245.82,2769.514822033029,224.9745,225.002,224.8922,224.9196,2769.5148
2019-07-02 14:45:00,245.8,245.9,245.75,245.84,3844.496871473997,224.9013,224.9928,224.8556,224.9379,3844.4969
2019-07-02 14:50:00,245.74,245.87,245.73,245.84,5812.903887578213,224.8464,224.9654,224.8373,224.9379,5812.9039
2019-07-02 14:55:00,245.79,246.02,245.77,245.9,4935.890860601087,224.8922,225.1026,224.8739,224.9928,4935.8909
2019-07-02 15:00:00,245.89,245.98,245.72,245.83,7939.27582316135,224.9837,225.066,224.8281,224.9288,7939.2758
2019-07-02 15:05:00,245.88,246.01,245.75,245.98,6080.623653708072,224.9745,225.0935,224.8556,225.066,6080.6237
2019-07-02 15:10:00,245.98,246.19,245.73,245.81,10692.378705508258,225.066,225.2582,224.8373,224.9105,10692.3787
2019-07-02 15:15:00,245.94,246.03,245.72,245.98,4768.694225048723,225.0294,225.1118,224.8281,225.066,4768.6942
2019-07-02 15:20:00,246.0,246.02,245.86,245.86,5755.462098676787,225.0843,225.1026,224.9562,224.9562,5755.4621
2019-07-02 15:25:00,245.89,245.98,245.87,245.95,8434.711252436147,224.9837,225.066,224.9654,225.0386,8434.7113
2019-07-02 15:30:00,245.95,246.04,245.89,246.04,5518.514719458406,225.0386,225.1209,224.9837,225.1209,5518.5147
2019-07-02 15:35:00,246.04,246.41,246.04,246.41,12693.609600984715,225.1209,225.4595,225.1209,225.4595,12693.6096
2019-07-02 15:40:00,246.41,246.49,246.26,246.39,8576.264232228947,225.4595,225.5327,225.3222,225.4412,8576.2642
2019-07-02 15:45:00,246.36,246.42,246.27,246.34,14812.801312955176,225.4137,225.4686,225.3314,225.3954,14812.8013
2019-07-02 15:50:00,246.36,246.88,246.32,246.84,20914.96563750128,225.4137,225.8895,225.3771,225.8529,20914.9656
2019-07-02 15:55:00,246.88,247.5,246.73,247.48,60368.24289670735,225.8895,226.4568,225.7523,226.4385,60368.2429
2019-07-03 09:30:00,247.79,247.83,246.52,247.22,13082.367422299723,226.7221,226.7587,225.5601,226.2006,13082.3674
2019-07-03 09:35:00,247.2,247.72,247.2,247.41,3385.9883064929736,226.1823,226.6581,226.1823,226.3744,3385.9883
2019-07-03 09:40:00,247.14,247.52,247.06,247.48,9073.75115396451,226.1274,226.4751,226.0542,226.4385,9073.7512
2019-07-03 09:45:00,247.57,247.87,247.08,247.39,13043.389065545183,226.5208,226.7953,226.0725,226.3561,13043.3891
2019-07-03 09:50:00,247.61,247.86,247.38,247.38,2585.9062467945428,226.5574,226.7862,226.347,226.347,2585.9062
2019-07-03 09:55:00,247.38,248.03,247.29,248.03,5386.19345573905,226.347,226.9417,226.2646,226.9417,5386.1935
2019-07-03 10:00:00,248.05,248.05,247.61,247.77,6382.193045440557,226.96,226.96,226.5574,226.7038,6382.193
2019-07-03 10:05:00,247.75,247.81,247.21,247.22,4664.0681095496975,226.6855,226.7404,226.1914,226.2006,4664.0681
2019-07-03 10:10:00,247.21,247.21,246.82,246.95,7240.742640270797,226.1914,226.1914,225.8346,225.9535,7240.7426
2019-07-03 10:15:00,246.96,247.01,246.38,246.44,3260.847266386296,225.9627,226.0084,225.432,225.4869,3260.8473
2019-07-03 10:20:00,246.46,246.84,246.3,246.8,8761.924299928198,225.5052,225.8529,225.3588,225.8163,8761.9243
2019-07-03 10:25:00,246.8,247.37,246.75,247.22,6605.805723663965,225.8163,226.3378,225.7706,226.2006,6605.8057
2019-07-03 10:30:00,247.2,247.78,247.2,247.71,9258.385475433375,226.1823,226.713,226.1823,226.6489,9258.3855
2019-07-03 10:35:00,247.9,248.1,247.84,248.06,7107.395630321058,226.8228,227.0058,226.7679,226.9692,7107.3956
2019-07-03 10:40:00,248.09,248.09,247.9,247.9,3902.964406605805,226.9966,226.9966,226.8228,226.8228,3902.9644
2019-07-03 10:45:00,247.85,248.09,247.58,248.06,4531.746845830341,226.777,226.9966,226.53,226.9692,4531.7468
2019-07-03 10:50:00,247.98,248.03,247.84,248.03,4959.483023899887,226.896,226.9417,226.7679,226.9417,4959.483
2019-07-03 10:55:00,248.1,248.37,248.09,248.17,5481.587855164632,227.0058,227.2528,226.9966,227.0698,5481.5879
2019-07-03 11:00:00,248.22,248.45,248.18,248.31,8986.562724381987,227.1156,227.326,227.079,227.1979,8986.5627
2019-07-03 11:05:00,248.29,248.29,247.94,248.0,4077.341265770848,227.1796,227.1796,226.8594,226.9143,4077.3413
2019-07-03 11:10:00,247.75,248.02,247.75,247.94,7921.838137244846,226.6855,226.9326,226.6855,226.8594,7921.8381
2019-07-03 11:15:00,247.91,248.02,247.8,247.8,4102.984921530413,226.8319,226.9326,226.7313,226.7313,4102.9849
2019-07-03 11:20:00,247.57,247.78,247.33,247.36,2666.9401989947687,226.5208,226.713,226.3012,226.3287,2666.9402
2019-07-03 11:25:00,247.34,247.7,247.32,247.68,4633.29572263822,226.3104,226.6398,226.2921,226.6215,4633.2957
2019-07-03 11:30:00,247.69,248.31,247.67,248.26,4139.911785824187,226.6306,227.1979,226.6123,227.1522,4139.9118
2019-07-03 11:35:00,248.11,248.3,248.0,248.3,2833.1110883167503,227.0149,227.1888,226.9143,227.1888,2833.1111
2019-07-03 11:40:00,248.26,248.59,248.23,248.44,3488.5629295312337,227.1522,227.4541,227.1247,227.3169,3488.5629
2019-07-03 11:45:00,248.57,248.79,248.37,248.49,12969.535336957637,227.4358,227.6371,227.2528,227.3626,12969.5353
2019-07-03 11:50:00,248.46,248.53,248.42,248.52,2666.9401989947687,227.3352,227.3992,227.2986,227.3901,2666.9402
2019-07-03 11:55:00,248.54,248.71,248.51,248.54,5166.683762437173,227.4084,227.5639,227.3809,227.4084,5166.6838
2019-07-03 12:00:00,248.57,248.67,248.37,248.39,4268.1300646220125,227.4358,227.5273,227.2528,227.2711,4268.1301
2019-07-03 12:05:00,248.42,248.5,248.32,248.42,2974.6640681095496,227.2986,227.3718,227.2071,227.2986,2974.6641
2019-07-03 12:10:00,248.39,248.55,248.38,248.51,3387.014052723356,227.2711,227.4175,227.262,227.3809,3387.0141
2019-07-03 12:15:00,248.53,248.73,248.53,248.64,9238.896297056108,227.3992,227.5822,227.3992,227.4999,9238.8963
2019-07-03 12:20:00,248.59,248.83,248.56,248.63,7421.2739768181345,227.4541,227.6737,227.4267,227.4907,7421.274
2019-07-03 12:25:00,248.62,248.74,248.47,248.55,3460.8677813109034,227.4816,227.5914,227.3443,227.4175,3460.8678
2019-07-03 12:30:00,248.55,248.55,248.29,248.35,4984.100933429069,227.4175,227.4175,227.1796,227.2345,4984.1009
2019-07-03 12:35:00,248.36,248.53,248.21,248.51,6694.019899476869,227.2437,227.3992,227.1064,227.3809,6694.0199
2019-07-03 12:40:00,248.54,248.58,248.29,248.29,6064.211714021951,227.4084,227.445,227.1796,227.1796,6064.2117
2019-07-03 12:45:00,248.27,248.59,248.26,248.57,8527.028413170581,227.1613,227.4541,227.1522,227.4358,8527.0284
2019-07-03 12:50:00,248.61,248.73,248.13,248.18,8329.05939070674,227.4724,227.5822,227.0332,227.079,8329.0594
2019-07-03 12:55:00,248.18,248.83,248.18,248.83,28201.866858139296,227.079,227.6737,227.079,227.6737,28201.8669
2019-07-05 09:30:00,247.03,248.62,246.18,247.51,26799.671761206275,226.0267,227.4816,225.249,226.4659,26799.6718
2019-07-05 09:35:00,247.35,247.52,245.81,245.92,19459.43173658837,226.3195,226.4751,224.9105,225.0111,19459.4317
2019-07-05 09:40:00,245.85,246.03,245.0,245.47,5200.533388039798,224.9471,225.1118,224.1693,224.5994,5200.5334
2019-07-05 09:45:00,245.64,246.47,245.43,246.19,15515.437480767258,224.7549,225.5144,224.5628,225.2582,15515.4375
2019-07-05 09:50:00,246.27,246.27,245.81,245.99,3364.447635654939,225.3314,225.3314,224.9105,225.0752,3364.4476
2019-07-05 09:55:00,246.06,246.18,245.67,245.81,4000.410298492153,225.1392,225.249,224.7824,224.9105,4000.4103
2019-07-05 10:00:00,245.81,246.47,245.81,246.47,4888.706534003487,224.9105,225.5144,224.9105,225.5144,4888.7065
2019-07-05 10:05:00,246.48,246.87,246.48,246.87,2974.6640681095496,225.5235,225.8803,225.5235,225.8803,2974.6641
2019-07-05 10:10:00,246.93,246.93,246.5,246.67,3735.767771053441,225.9352,225.9352,225.5418,225.6974,3735.7678
2019-07-05 10:15:00,246.66,246.66,246.14,246.33,3322.392040209252,225.6882,225.6882,225.2124,225.3863,3322.392
2019-07-05 10:20:00,246.16,246.41,246.1,246.18,1661.7088932198174,225.2307,225.4595,225.1758,225.249,1661.7089
2019-07-05 10:25:00,246.08,246.37,245.91,246.08,3161.349882039184,225.1575,225.4229,225.002,225.1575,3161.3499
2019-07-05 10:30:00,246.0,246.21,245.94,245.94,1600.1641193968612,225.0843,225.2765,225.0294,225.0294,1600.1641
2019-07-05 10:35:00,245.97,246.06,245.76,245.9,6296.030362088419,225.0569,225.1392,224.8647,224.9928,6296.0304
2019-07-05 10:40:00,245.92,245.93,245.43,245.43,3719.35583136732,225.0111,225.0203,224.5628,224.5628,3719.3558
2019-07-05 10:45:00,245.42,245.59,245.32,245.45,8599.856395527746,224.5536,224.7092,224.4621,224.5811,8599.8564
2019-07-05 10:50:00,245.57,246.05,245.57,245.9,3612.678223407529,224.6909,225.1301,224.6909,224.9928,3612.6782
2019-07-05 10:55:00,245.89,245.89,245.45,245.7,5001.538619345573,224.9837,224.9837,224.5811,224.8098,5001.5386
2019-07-05 11:00:00,245.64,245.64,245.41,245.63,3179.8133141860703,224.7549,224.7549,224.5445,224.7458,3179.8133
2019-07-05 11:05:00,245.63,245.86,245.57,245.86,3247.512565391322,224.7458,224.9562,224.6909,224.9562,3247.5126
2019-07-05 11:10:00,245.98,246.25,245.98,246.12,1964.304031182685,225.066,225.3131,225.066,225.1941,1964.304
2019-07-05 11:15:00,246.1,246.31,246.1,246.23,1641.1939686121652,225.1758,225.368,225.1758,225.2948,1641.194
2019-07-05 11:20:00,246.32,246.32,246.2,246.23,1025.7462303826032,225.3771,225.3771,225.2673,225.2948,1025.7462
2019-07-05 11:25:00,246.17,246.27,246.17,246.23,1174.4794337880808,225.2399,225.3314,225.2399,225.2948,1174.4794
2019-07-05 11:30:00,246.21,246.29,246.11,246.16,2269.976407836701,225.2765,225.3497,225.185,225.2307,2269.9764
2019-07-05 11:35:00,246.19,246.19,245.99,246.01,1743.7685916504256,225.2582,225.2582,225.0752,225.0935,1743.7686
2019-07-05 11:40:00,246.05,246.09,245.84,245.96,2046.3637296132936,225.1301,225.1667,224.9379,225.0477,2046.3637
2019-07-05 11:45:00,245.97,246.09,245.87,246.09,1405.2723356241663,225.0569,225.1667,224.9654,225.1667,1405.2723
2019-07-05 11:50:00,246.08,246.33,246.08,246.28,1572.4689711765309,225.1575,225.3863,225.1575,225.3405,1572.469
2019-07-05 11:55:00,246.25,246.4,246.22,246.4,1128.3208534208636,225.3131,225.4503,225.2856,225.4503,1128.3209
2019-07-05 12:00:00,246.4,246.54,246.24,246.41,2511.026771976613,225.4503,225.5784,225.3039,225.4595,2511.0268
2019-07-05 12:05:00,246.32,246.77,246.32,246.77,12260.744691763255,225.3771,225.7889,225.3771,225.7889,12260.7447
2019-07-05 12:10:00,246.77,246.81,246.63,246.64,2563.3398297261256,225.7889,225.8254,225.6608,225.6699,2563.3398
2019-07-05 12:15:00,246.65,246.67,246.51,246.51,1436.0447225356447,225.6791,225.6974,225.551,225.551,1436.0447
2019-07-05 12:20:00,246.45,246.5,246.21,246.5,2025.8488050056408,225.4961,225.5418,225.2765,225.5418,2025.8488
2019-07-05 12:25:00,246.48,246.56,246.48,246.56,785.7216124730742,225.5235,225.5967,225.5235,225.5967,785.7216
2019-07-05 12:30:00,246.64,246.7,246.61,246.68,1487.3320340547748,225.6699,225.7248,225.6425,225.7065,1487.332
2019-07-05 12:35:00,246.74,247.22,246.74,247.05,2051.4924607652065,225.7614,226.2006,225.7614,226.045,2051.4925
2019-07-05 12:40:00,247.01,247.08,246.9,247.08,1025.7462303826032,226.0084,226.0725,225.9078,226.0725,1025.7462
2019-07-05 12:45:00,247.09,247.12,247.07,247.12,820.5969843060826,226.0816,226.1091,226.0633,226.1091,820.597
2019-07-05 12:50:00,247.17,247.33,247.13,247.32,618.5249769207098,226.1548,226.3012,226.1182,226.2921,618.525
2019-07-05 12:55:00,247.32,247.45,247.24,247.45,2759.257359729203,226.2921,226.411,226.2189,226.411,2759.2574
2019-07-05 13:00:00,247.42,247.45,246.99,247.14,2645.399528156734,226.3836,226.411,225.9901,226.1274,2645.3995
2019-07-05 13:05:00,247.07,247.11,246.98,246.98,1083.188019284029,226.0633,226.0999,225.981,225.981,1083.188
2019-07-05 13:10:00,246.99,247.07,246.81,246.93,5408.759872807467,225.9901,226.0633,225.8254,225.9352,5408.7599
2019-07-05 13:15:00,246.97,247.13,246.97,247.08,1333.4700994973844,225.9718,226.1182,225.9718,226.0725,1333.4701
2019-07-05 13:20:00,247.16,247.52,247.16,247.48,1907.887988511642,226.1457,226.4751,226.1457,226.4385,1907.888
2019-07-05 13:25:00,247.57,247.57,247.46,247.46,923.171607344343,226.5208,226.5208,226.4202,226.4202,923.1716
2019-07-05 13:30:00,247.46,247.46,247.35,247.36,747.7690019489178,226.4202,226.4202,226.3195,226.3287,747.769
2019-07-05 13:35:00,247.47,247.47,247.39,247.39,1768.386501179608,226.4293,226.4293,226.3561,226.3561,1768.3865
2019-07-05 13:40:00,247.47,247.47,247.33,247.38,1798.1331418607035,226.4293,226.4293,226.3012,226.347,1798.1331
2019-07-05 13:45:00,247.37,247.37,247.27,247.29,1507.846958662427,226.3378,226.3378,226.2463,226.2646,1507.847
2019-07-05 13:50:00,247.27,247.31,247.05,247.17,2081.239101446302,226.2463,226.2829,226.045,226.1548,2081.2391
2019-07-05 13:55:00,247.16,247.26,247.0,247.26,2256.6417068417272,226.1457,226.2372,225.9993,226.2372,2256.6417
2019-07-05 14:00:00,247.35,247.39,247.26,247.31,2057.646938147502,226.3195,226.3561,226.2372,226.2829,2057.6469
2019-07-05 14:05:00,247.28,247.28,247.18,247.19,1353.9850241050362,226.2555,226.2555,226.164,226.1731,1353.985
2019-07-05 14:10:00,247.19,247.46,247.19,247.46,2367.4222997230486,226.1731,226.4202,226.1731,226.4202,2367.4223
2019-07-05 14:15:00,247.47,247.56,247.4,247.41,2315.1092419735355,226.4293,226.5117,226.3653,226.3744,2315.1092
2019-07-05 14:20:00,247.4,247.4,247.2,247.2,1948.9178377269463,226.3653,226.3653,226.1823,226.1823,1948.9178
2019-07-05 14:25:00,247.25,247.42,247.2,247.4,1307.826443737819,226.228,226.3836,226.1823,226.3653,1307.8264
2019-07-05 14:30:00,247.42,247.63,247.27,247.62,3359.318904503026,226.3836,226.5757,226.2463,226.5666,3359.3189
2019-07-05 14:35:00,247.65,247.73,247.52,247.62,4632.269976407836,226.594,226.6672,226.4751,226.5666,4632.27
2019-07-05 14:40:00,247.62,247.62,247.45,247.55,2769.514822033029,226.5666,226.5666,226.411,226.5025,2769.5148
2019-07-05 14:45:00,247.58,247.58,247.38,247.51,1538.6193455739049,226.53,226.53,226.347,226.4659,1538.6193
2019-07-05 14:50:00,247.45,247.7,247.38,247.56,2256.6417068417272,226.411,226.6398,226.347,226.5117,2256.6417
2019-07-05 14:55:00,247.6,247.79,247.47,247.74,3913.221868909632,226.5483,226.7221,226.4293,226.6764,3913.2219
2019-07-05 15:00:00,247.74,247.82,247.5,247.5,3692.686429377372,226.6764,226.7496,226.4568,226.4568,3692.6864
2019-07-05 15:05:00,247.58,247.63,247.5,247.63,2395.117447943379,226.53,226.5757,226.4568,226.5757,2395.1174
2019-07-05 15:10:00,247.55,247.66,247.26,247.49,2461.790952918248,226.5025,226.6032,226.2372,226.4476,2461.791
2019-07-05 15:15:00,247.49,247.57,247.44,247.55,3179.8133141860703,226.4476,226.5208,226.4019,226.5025,3179.8133
2019-07-05 15:20:00,247.43,247.73,247.39,247.73,5736.9986665299,226.3927,226.6672,226.3561,226.6672,5736.9987
2019-07-05 15:25:00,247.65,247.65,247.34,247.49,4335.8293158272645,226.594,226.594,226.3104,226.4476,4335.8293
2019-07-05 15:30:00,247.54,247.68,247.32,247.47,3379.833829110678,226.4934,226.6215,226.2921,226.4293,3379.8338
2019-07-05 15:35:00,247.39,247.61,247.37,247.44,4626.115499025541,226.3561,226.5574,226.3378,226.4019,4626.1155
2019-07-05 15:40:00,247.41,247.47,247.22,247.23,3923.4793312134575,226.3744,226.4293,226.2006,226.2097,3923.4793
2019-07-05 15:45:00,247.23,247.39,247.15,247.27,5846.753513180839,226.2097,226.3561,226.1365,226.2463,5846.7535
2019-07-05 15:50:00,247.23,247.23,246.92,247.2,15839.57328956816,226.2097,226.2097,225.9261,226.1823,15839.5733
2019-07-05 15:55:00,247.13,247.94,247.08,247.8,41887.37306390399,226.1182,226.8594,226.0725,226.7313,41887.3731
2019-07-08 09:30:00,246.83,246.83,245.33,245.33,13981.946866345266,225.8437,225.8437,224.4713,224.4713,13981.9469
2019-07-08 09:35:00,245.07,245.51,245.01,245.45,7592.573597292029,224.2334,224.636,224.1785,224.5811,7592.5736
2019-07-08 09:40:00,245.5,245.62,245.17,245.27,8515.745204636372,224.6268,224.7366,224.3249,224.4164,8515.7452
2019-07-08 09:45:00,245.29,246.58,245.29,246.38,7146.373987075597,224.4347,225.615,224.4347,225.432,7146.374
2019-07-08 09:50:00,246.63,247.02,246.44,246.75,6888.911683249564,225.6608,226.0176,225.4869,225.7706,6888.9117
2019-07-08 09:55:00,247.0,247.3,246.99,247.14,3282.3879372243305,225.9993,226.2738,225.9901,226.1274,3282.3879
2019-07-08 10:00:00,247.13,247.27,246.86,247.0,4679.4543030054365,226.1182,226.2463,225.8712,225.9993,4679.4543
2019-07-08 10:05:00,246.83,246.88,246.5,246.88,4642.527438711662,225.8437,225.8895,225.5418,225.8895,4642.5274
2019-07-08 10:10:00,247.09,247.45,246.96,247.39,3846.548363934762,226.0816,226.411,225.9627,226.3561,3846.5484
2019-07-08 10:15:00,247.43,247.62,247.3,247.48,5539.029644066058,226.3927,226.5666,226.2738,226.4385,5539.0296
2019-07-08 10:20:00,247.41,247.43,246.91,246.91,2724.3819878961945,226.3744,226.3927,225.9169,225.9169,2724.382
2019-07-08 10:25:00,247.05,247.06,246.83,246.83,2493.5890860601085,226.045,226.0542,225.8437,225.8437,2493.5891
2019-07-08 10:30:00,246.43,246.64,246.36,246.52,1388.8603959380448,225.4778,225.6699,225.4137,225.5601,1388.8604
2019-07-08 10:35:00,246.44,246.55,246.31,246.4,2289.4655862139707,225.4869,225.5876,225.368,225.4503,2289.4656
2019-07-08 10:40:00,246.4,246.76,246.32,246.76,1565.288747563853,225.4503,225.7797,225.3771,225.7797,1565.2887
2019-07-08 10:45:00,246.83,246.83,246.17,246.31,2407.42640270797,225.8437,225.8437,225.2399,225.368,2407.4264
2019-07-08 10:50:00,246.21,246.28,246.06,246.18,1436.0447225356447,225.2765,225.3405,225.1392,225.249,1436.0447
2019-07-08 10:55:00,246.12,246.3,246.05,246.19,4964.6117550518,225.1941,225.3588,225.1301,225.2582,4964.6118
2019-07-08 11:00:00,246.19,246.6,246.19,246.52,3264.9502513078264,225.2582,225.6333,225.2582,225.5601,3264.9503
2019-07-08 11:05:00,246.57,246.81,246.51,246.81,5097.958765001538,225.6059,225.8254,225.551,225.8254,5097.9588
2019-07-08 11:10:00,246.78,247.12,246.72,247.12,2359.216329879988,225.798,226.1091,225.7431,226.1091,2359.2163
2019-07-08 11:15:00,247.09,247.11,246.38,246.53,5305.1595035388245,226.0816,226.0999,225.432,225.5693,5305.1595
2019-07-08 11:20:00,246.69,246.86,246.47,246.83,2896.707354600472,225.7157,225.8712,225.5144,225.8437,2896.7074
2019-07-08 11:25:00,246.78,246.78,246.56,246.56,924.1973535747256,225.798,225.798,225.5967,225.5967,924.1974
2019-07-08 11:30:00,246.59,246.75,246.48,246.54,2666.9401989947687,225.6242,225.7706,225.5235,225.5784,2666.9402
2019-07-08 11:35:00,246.5,246.52,245.98,245.98,6376.038568058262,225.5418,225.5601,225.066,225.066,6376.0386
2019-07-08 11:40:00,245.87,246.22,245.87,246.18,1846.343214688686,224.9654,225.2856,224.9654,225.249,1846.3432
2019-07-08 11:45:00,246.23,246.44,246.09,246.11,5658.016206790439,225.2948,225.4869,225.1667,225.185,5658.0162
2019-07-08 11:50:00,246.06,246.41,246.03,246.16,7880.808288029541,225.1392,225.4595,225.1118,225.2307,7880.8083
2019-07-08 11:55:00,246.19,246.26,245.97,246.22,15919.581495538005,225.2582,225.3222,225.0569,225.2856,15919.5815
2019-07-08 12:00:00,246.18,246.19,245.75,245.94,3342.9069648169043,225.249,225.2582,224.8556,225.0294,3342.907
2019-07-08 12:05:00,245.86,245.86,245.42,245.85,11827.8797825418,224.9562,224.9562,224.5536,224.9471,11827.8798
2019-07-08 12:10:00,245.83,246.06,245.83,246.05,2635.142065852908,224.9288,225.1392,224.9288,225.1301,2635.1421
2019-07-08 12:15:00,245.94,246.02,245.81,245.82,3575.751359113755,225.0294,225.1026,224.9105,224.9196,3575.7514
2019-07-08 12:20:00,245.81,245.87,245.72,245.79,1301.6719663555236,224.9105,224.9654,224.8281,224.8922,1301.672
2019-07-08 12:25:00,245.7,245.73,245.43,245.43,801.1078059288131,224.8098,224.8373,224.5628,224.5628,801.1078
2019-07-08 12:30:00,245.59,245.74,245.58,245.7,2833.1110883167503,224.7092,224.8464,224.7,224.8098,2833.1111
2019-07-08 12:35:00,245.68,245.8,245.65,245.72,2201.2514104010666,224.7915,224.9013,224.7641,224.8281,2201.2514
2019-07-08 12:40:00,245.62,245.68,245.61,245.68,585.7010975484665,224.7366,224.7915,224.7275,224.7915,585.7011
2019-07-08 12:45:00,245.65,245.95,245.6,245.95,1128.3208534208636,224.7641,225.0386,224.7183,225.0386,1128.3209
2019-07-08 12:50:00,245.92,245.99,245.65,245.66,2256.6417068417272,225.0111,225.0752,224.7641,224.7732,2256.6417
2019-07-08 12:55:00,245.54,245.6,245.43,245.6,1192.9428659349676,224.6634,224.7183,224.5628,224.7183,1192.9429
2019-07-08 13:00:00,245.64,245.71,245.6,245.71,923.171607344343,224.7549,224.819,224.7183,224.819,923.1716
2019-07-08 13:05:00,245.73,245.81,245.64,245.81,1893.5275412862857,224.8373,224.9105,224.7549,224.9105,1893.5275
2019-07-08 13:10:00,245.76,245.89,245.67,245.75,2974.6640681095496,224.8647,224.9837,224.7824,224.8556,2974.6641
2019-07-08 13:15:00,245.75,245.88,245.73,245.74,1975.587239716894,224.8556,224.9745,224.8373,224.8464,1975.5872
2019-07-08 13:20:00,245.83,245.83,245.78,245.78,205.14924607652063,224.9288,224.9288,224.883,224.883,205.1492
2019-07-08 13:25:00,245.76,245.81,245.66,245.66,1538.6193455739049,224.8647,224.9105,224.7732,224.7732,1538.6193
2019-07-08 13:30:00,245.78,245.79,245.69,245.69,748.7947481793004,224.883,224.8922,224.8007,224.8007,748.7947
2019-07-08 13:35:00,245.67,245.87,245.63,245.84,3158.272643348036,224.7824,224.9654,224.7458,224.9379,3158.2726
2019-07-08 13:40:00,245.86,245.89,245.71,245.83,2140.732382808493,224.9562,224.9837,224.819,224.9288,2140.7324
2019-07-08 13:45:00,245.84,245.88,245.75,245.82,2105.8570109754846,224.9379,224.9745,224.8556,224.9196,2105.857
2019-07-08 13:50:00,245.75,245.93,245.75,245.87,1743.7685916504256,224.8556,225.0203,224.8556,224.9654,1743.7686
2019-07-08 13:55:00,245.88,245.92,245.73,245.82,4129.654323520361,224.9745,225.0111,224.8373,224.9196,4129.6543
2019-07-08 14:00:00,245.68,245.68,245.52,245.55,2984.9215304133754,224.7915,224.7915,224.6451,224.6726,2984.9215
2019-07-08 14:05:00,245.46,245.65,245.46,245.53,3535.7472561288337,224.5902,224.7641,224.5902,224.6543,3535.7473
2019-07-08 14:10:00,245.55,245.57,245.08,245.21,10869.832803364448,224.6726,224.6909,224.2425,224.3615,10869.8328
2019-07-08 14:15:00,245.15,245.15,244.99,245.05,6934.044517386398,224.3066,224.3066,224.1602,224.2151,6934.0445
2019-07-08 14:20:00,245.07,245.15,244.9,244.97,8707.559749717919,224.2334,224.3066,224.0778,224.1419,8707.5597
2019-07-08 14:25:00,244.98,245.06,244.91,245.03,4117.345368755769,224.151,224.2242,224.087,224.1968,4117.3454
2019-07-08 14:30:00,245.0,245.1,244.87,244.99,5406.708380346702,224.1693,224.2608,224.0504,224.1602,5406.7084
2019-07-08 14:35:00,244.93,244.94,244.73,244.8,5845.7277669504565,224.1053,224.1144,223.9223,223.9863,5845.7278
2019-07-08 14:40:00,244.8,245.14,244.79,245.1,4341.98379320956,223.9863,224.2974,223.9772,224.2608,4341.9838
2019-07-08 14:45:00,245.19,245.37,245.18,245.31,8239.819468663452,224.3432,224.5079,224.334,224.453,8239.8195
2019-07-08 14:50:00,245.29,245.29,244.44,244.63,123280.33644476355,224.4347,224.4347,223.657,223.8308,123280.3364
2019-07-08 14:55:00,244.71,244.77,244.57,244.72,7901.323212637193,223.904,223.9589,223.7759,223.9131,7901.3232
2019-07-08 15:00:00,244.72,244.77,244.61,244.7,7141.245255923684,223.9131,223.9589,223.8125,223.8948,7141.2453
2019-07-08 15:05:00,244.66,244.84,244.51,244.78,7201.764283516258,223.8582,224.0229,223.721,223.968,7201.7643
2019-07-08 15:10:00,244.74,245.18,244.68,245.18,7743.358293158272,223.9314,224.334,223.8765,224.334,7743.3583
2019-07-08 15:15:00,245.28,245.28,244.9,244.94,6500.153861934557,224.4255,224.4255,224.0778,224.1144,6500.1539
2019-07-08 15:20:00,244.95,245.02,244.79,245.01,8971.176530926248,224.1236,224.1876,223.9772,224.1785,8971.1765
2019-07-08 15:25:00,244.99,245.15,244.93,245.07,7633.603446507333,224.1602,224.3066,224.1053,224.2334,7633.6034
2019-07-08 15:30:00,245.05,245.2,245.01,245.14,7815.1605292850545,224.2151,224.3523,224.1785,224.2974,7815.1605
2019-07-08 15:35:00,245.19,245.3,245.15,245.27,9552.774643553184,224.3432,224.4438,224.3066,224.4164,9552.7746
2019-07-08 15:40:00,245.28,245.3,245.06,245.14,10643.142886449892,224.4255,224.4438,224.2242,224.2974,10643.1429
2019-07-08 15:45:00,245.18,245.28,244.98,245.12,16998.666529900504,224.334,224.4255,224.151,224.2791,16998.6665
2019-07-08 15:50:00,245.19,245.28,244.76,244.84,46775.05385167709,224.3432,224.4255,223.9497,224.0229,46775.0539
2019-07-08 15:55:00,244.74,244.88,244.53,244.67,100155.91342701815,223.9314,224.0595,223.7393,223.8674,100155.9134
2019-07-09 09:30:00,243.7,244.21,243.33,244.13,12475.12565391322,222.9799,223.4465,222.6413,223.3733,12475.1257
2019-07-09 09:35:00,244.08,244.62,243.98,244.33,25587.23971689404,223.3276,223.8217,223.2361,223.5563,25587.2397
2019-07-09 09:40:00,244.32,245.13,244.29,245.13,6936.096009847163,223.5472,224.2883,223.5197,224.2883,6936.096
2019-07-09 09:45:00,244.96,245.12,244.48,244.65,7880.808288029541,224.1327,224.2791,223.6936,223.8491,7880.8083
2019-07-09 09:50:00,244.66,244.88,244.55,244.71,2780.7980305672377,223.8582,224.0595,223.7576,223.904,2780.798
2019-07-09 09:55:00,244.71,244.92,244.51,244.64,7545.38927069443,223.904,224.0961,223.721,223.8399,7545.3893
2019-07-09 10:00:00,244.54,245.5,244.54,245.18,11560.16001641194,223.7485,224.6268,223.7485,224.334,11560.16
2019-07-09 10:05:00,245.23,245.59,245.1,245.33,5620.063596266284,224.3798,224.7092,224.2608,224.4713,5620.0636
2019-07-09 10:10:00,245.31,245.31,244.64,244.65,8703.456764796389,224.453,224.453,223.8399,223.8491,8703.4568
2019-07-09 10:15:00,244.65,245.13,244.59,245.08,11399.11785824187,223.8491,224.2883,223.7942,224.2425,11399.1179
2019-07-09 10:20:00,244.99,245.39,244.88,245.27,15714.432249461484,224.1602,224.5262,224.0595,224.4164,15714.4322
2019-07-09 10:25:00,245.27,245.55,245.16,245.55,19494.307108421377,224.4164,224.6726,224.3157,224.6726,19494.3071
2019-07-09 10:30:00,245.56,245.7,245.4,245.54,5689.814339932301,224.6817,224.8098,224.5353,224.6634,5689.8143
2019-07-09 10:35:00,245.59,245.73,245.55,245.6,4718.432659759975,224.7092,224.8373,224.6726,224.7183,4718.4327
2019-07-09 10:40:00,245.56,245.73,245.45,245.56,4044.5173863986047,224.6817,224.8373,224.5811,224.6817,4044.5174
2019-07-09 10:45:00,245.46,245.8,245.41,245.62,5712.3807570007175,224.5902,224.9013,224.5445,224.7366,5712.3808
2019-07-09 10:50:00,245.55,245.8,245.38,245.39,7648.989639963072,224.6726,224.9013,224.517,224.5262,7648.9896
2019-07-09 10:55:00,245.3,245.42,245.12,245.19,9744.58918863473,224.4438,224.5536,224.2791,224.3432,9744.5892
2019-07-09 11:00:00,245.31,245.67,245.23,245.67,3795.261052415632,224.453,224.7824,224.3798,224.7824,3795.2611
2019-07-09 11:05:00,245.57,245.74,245.49,245.57,3467.022258693199,224.6909,224.8464,224.6177,224.6909,3467.0223
2019-07-09 11:10:00,245.49,245.49,245.17,245.18,4442.506923787055,224.6177,224.6177,224.3249,224.334,4442.5069
2019-07-09 11:15:00,245.18,245.39,245.1,245.37,3954.251718124936,224.334,224.5262,224.2608,224.5079,3954.2517
2019-07-09 11:20:00,245.38,245.55,245.15,245.51,4343.009539439942,224.517,224.6726,224.3066,224.636,4343.0095
2019-07-09 11:25:00,245.51,245.72,245.29,245.34,6596.574007590521,224.636,224.8281,224.4347,224.4804,6596.574
2019-07-09 11:30:00,245.3,245.54,245.3,245.43,4037.337162785928,224.4438,224.6634,224.4438,224.5628,4037.3372
2019-07-09 11:35:00,245.45,245.67,245.35,245.62,5276.438609088112,224.5811,224.7824,224.4896,224.7366,5276.4386
2019-07-09 11:40:00,245.56,245.62,245.26,245.26,1641.1939686121652,224.6817,224.7366,224.4072,224.4072,1641.194
2019-07-09 11:45:00,245.22,245.4,245.18,245.25,3590.111806339112,224.3706,224.5353,224.334,224.3981,3590.1118
2019-07-09 11:50:00,245.07,245.09,244.99,244.99,718.0223612678224,224.2334,224.2517,224.1602,224.1602,718.0224
2019-07-09 11:55:00,245.0,245.11,244.95,245.05,4846.6509385578,224.1693,224.27,224.1236,224.2151,4846.6509
2019-07-09 12:00:00,245.09,245.15,244.89,245.05,5239.511744794338,224.2517,224.3066,224.0687,224.2151,5239.5117
2019-07-09 12:05:00,245.06,245.06,244.6,244.64,5665.196430403118,224.2242,224.2242,223.8034,223.8399,5665.1964
2019-07-09 12:10:00,244.59,244.59,244.26,244.26,2673.0946763770644,223.7942,223.7942,223.4923,223.4923,2673.0947
2019-07-09 12:15:00,244.26,244.53,244.07,244.53,7587.444866140117,223.4923,223.7393,223.3184,223.7393,7587.4449
2019-07-09 12:20:00,244.52,244.52,244.11,244.11,5306.185249769207,223.7302,223.7302,223.355,223.355,5306.1852
2019-07-09 12:25:00,244.11,244.47,244.11,244.32,7305.3646527849,223.355,223.6844,223.355,223.5472,7305.3647
2019-07-09 12:30:00,244.3,244.31,244.19,244.31,3329.5722638219304,223.5289,223.538,223.4282,223.538,3329.5723
2019-07-09 12:35:00,244.28,244.55,244.17,244.48,7942.353061852497,223.5106,223.7576,223.4099,223.6936,7942.3531
2019-07-09 12:40:00,244.41,244.41,244.23,244.29,1818.648066468356,223.6295,223.6295,223.4648,223.5197,1818.6481
2019-07-09 12:45:00,244.21,244.43,244.21,244.37,3795.261052415632,223.4465,223.6478,223.4465,223.5929,3795.2611
2019-07-09 12:50:00,244.42,244.42,244.25,244.28,2359.216329879988,223.6387,223.6387,223.4831,223.5106,2359.2163
2019-07-09 12:55:00,244.24,244.29,244.12,244.21,6881.731459636885,223.474,223.5197,223.3642,223.4465,6881.7315
2019-07-09 13:00:00,244.19,244.32,244.15,244.28,8542.41460662632,223.4282,223.5472,223.3916,223.5106,8542.4146
2019-07-09 13:05:00,244.24,244.45,244.16,244.45,5801.620679044005,223.474,223.6661,223.4008,223.6661,5801.6207
2019-07-09 13:10:00,244.47,244.67,244.46,244.52,3795.261052415632,223.6844,223.8674,223.6753,223.7302,3795.2611
2019-07-09 13:15:00,244.57,244.7,244.54,244.64,3384.962560262591,223.7759,223.8948,223.7485,223.8399,3384.9626
2019-07-09 13:20:00,244.57,244.57,244.26,244.26,3590.111806339112,223.7759,223.7759,223.4923,223.4923,3590.1118
2019-07-09 13:25:00,244.31,244.48,244.25,244.48,5549.287106369884,223.538,223.6936,223.4831,223.6936,5549.2871
2019-07-09 13:30:00,244.42,244.46,244.33,244.36,3069.032721304749,223.6387,223.6753,223.5563,223.5838,3069.0327
2019-07-09 13:35:00,244.32,244.35,244.26,244.28,5231.305774951277,223.5472,223.5746,223.4923,223.5106,5231.3058
2019-07-09 13:40:00,244.26,244.32,244.25,244.31,3927.582316134988,223.4923,223.5472,223.4831,223.538,3927.5823
2019-07-09 13:45:00,244.3,244.44,244.24,244.41,3434.198379320956,223.5289,223.657,223.474,223.6295,3434.1984
2019-07-09 13:50:00,244.39,244.47,244.31,244.47,4182.993127500256,223.6112,223.6844,223.538,223.6844,4182.9931
2019-07-09 13:55:00,244.42,244.59,244.29,244.56,6154.47738229562,223.6387,223.7942,223.5197,223.7668,6154.4774
2019-07-09 14:00:00,244.53,244.69,244.5,244.69,4308.134167606934,223.7393,223.8857,223.7119,223.8857,4308.1342
2019-07-09 14:05:00,244.68,244.72,244.52,244.58,4000.410298492153,223.8765,223.9131,223.7302,223.7851,4000.4103
2019-07-09 14:10:00,244.6,244.62,244.19,244.22,9470.714945122576,223.8034,223.8217,223.4282,223.4557,9470.7149
2019-07-09 14:15:00,244.21,244.5,244.14,244.5,5744.178890142579,223.4465,223.7119,223.3825,223.7119,5744.1789
2019-07-09 14:20:00,244.43,244.54,244.38,244.43,2256.6417068417272,223.6478,223.7485,223.6021,223.6478,2256.6417
2019-07-09 14:25:00,244.49,244.53,244.37,244.37,4029.1311929428657,223.7027,223.7393,223.5929,223.5929,4029.1312
2019-07-09 14:30:00,244.4,244.54,244.29,244.54,6902.246384244538,223.6204,223.7485,223.5197,223.7485,6902.2464
2019-07-09 14:35:00,244.59,244.68,244.52,244.56,2810.544671248333,223.7942,223.8765,223.7302,223.7668,2810.5447
2019-07-09 14:40:00,244.54,244.64,244.44,244.64,6006.769925120525,223.7485,223.8399,223.657,223.8399,6006.7699
2019-07-09 14:45:00,244.74,244.94,244.74,244.9,2256.6417068417272,223.9314,224.1144,223.9314,224.0778,2256.6417
2019-07-09 14:50:00,244.85,244.87,244.59,244.59,3718.3300851369368,224.0321,224.0504,223.7942,223.7942,3718.3301
2019-07-09 14:55:00,244.67,244.75,244.53,244.64,5078.469586624269,223.8674,223.9406,223.7393,223.8399,5078.4696
2019-07-09 15:00:00,244.65,244.8,244.65,244.68,6314.493794235306,223.8491,223.9863,223.8491,223.8765,6314.4938
2019-07-09 15:05:00,244.69,244.72,244.32,244.42,7359.729202995179,223.8857,223.9131,223.5472,223.6387,7359.7292
2019-07-09 15:10:00,244.42,244.42,244.18,244.21,7124.833316237563,223.6387,223.6387,223.4191,223.4465,7124.8333
2019-07-09 15:15:00,244.2,244.56,244.11,244.55,8549.594830238999,223.4374,223.7668,223.355,223.7576,8549.5948
2019-07-09 15:20:00,244.5,244.5,244.25,244.26,6169.863575751358,223.7119,223.7119,223.4831,223.4923,6169.8636
2019-07-09 15:25:00,244.17,244.4,244.14,244.31,7513.591137552569,223.4099,223.6204,223.3825,223.538,7513.5911
2019-07-09 15:30:00,244.29,244.33,244.12,244.33,8957.841829931274,223.5197,223.5563,223.3642,223.5563,8957.8418
2019-07-09 15:35:00,244.34,244.53,244.31,244.45,7866.447840804185,223.5655,223.7393,223.538,223.6661,7866.4478
2019-07-09 15:40:00,244.45,244.7,244.4,244.58,12194.071186788387,223.6661,223.8948,223.6204,223.7851,12194.0712
2019-07-09 15:45:00,244.55,244.7,244.42,244.68,12925.428249051183,223.7576,223.8948,223.6387,223.8765,12925.4282
2019-07-09 15:50:00,244.7,245.14,244.68,245.06,23896.80992922351,223.8948,224.2974,223.8765,224.2242,23896.8099
2019-07-09 15:55:00,244.99,245.49,244.96,245.39,67960.81649399939,224.1602,224.6177,224.1327,224.5262,67960.8165
2019-07-10 09:30:00,245.97,247.17,245.97,246.9,8994.768694225048,225.0569,226.1548,225.0569,225.9078,8994.7687
2019-07-10 09:35:00,246.83,247.13,246.68,246.91,3834.2394091701713,225.8437,226.1182,225.7065,225.9169,3834.2394
2019-07-10 09:40:00,246.83,246.83,246.26,246.66,1743.7685916504256,225.8437,225.8437,225.3222,225.6882,1743.7686
2019-07-10 09:45:00,246.61,246.77,246.57,246.61,4837.419222484357,225.6425,225.7889,225.6059,225.6425,4837.4192
2019-07-10 09:50:00,246.8,247.38,246.55,247.2,11755.051800184634,225.8163,226.347,225.5876,226.1823,11755.0518
2019-07-10 09:55:00,247.38,247.95,247.11,247.22,20143.604472253563,226.347,226.8685,226.0999,226.2006,20143.6045
2019-07-10 10:00:00,247.36,247.68,247.36,247.52,10723.151092419736,226.3287,226.6215,226.3287,226.4751,10723.1511
2019-07-10 10:05:00,247.45,247.49,247.23,247.48,3088.5218996820186,226.411,226.4476,226.2097,226.4385,3088.5219
2019-07-10 10:10:00,247.48,247.48,247.13,247.16,2051.4924607652065,226.4385,226.4385,226.1182,226.1457,2051.4925
2019-07-10 10:15:00,247.25,247.26,246.93,247.15,2366.3965534926656,226.228,226.2372,225.9352,226.1365,2366.3966
2019-07-10 10:20:00,247.28,247.48,247.24,247.24,2803.364447635655,226.2555,226.4385,226.2189,226.2189,2803.3644
2019-07-10 10:25:00,247.39,247.39,247.05,247.23,5377.987485895989,226.3561,226.3561,226.045,226.2097,5377.9875
2019-07-10 10:30:00,247.24,247.95,247.23,247.53,7465.381064724586,226.2189,226.8685,226.2097,226.4842,7465.3811
2019-07-10 10:35:00,247.53,247.65,247.28,247.65,2307.9290183608573,226.4842,226.594,226.2555,226.594,2307.929
2019-07-10 10:40:00,247.48,247.74,247.42,247.69,1230.895476459124,226.4385,226.6764,226.3836,226.6306,1230.8955
2019-07-10 10:45:00,247.64,247.93,247.59,247.74,11231.921222689509,226.5849,226.8502,226.5391,226.6764,11231.9212
2019-07-10 10:50:00,247.51,247.66,247.17,247.17,3798.33829110678,226.4659,226.6032,226.1548,226.1548,3798.3383
2019-07-10 10:55:00,247.18,247.46,247.16,247.16,4135.808800902657,226.164,226.4202,226.1457,226.1457,4135.8088
2019-07-10 11:00:00,247.09,247.12,246.93,247.12,1230.895476459124,226.0816,226.1091,225.9352,226.1091,1230.8955
2019-07-10 11:05:00,247.2,247.36,247.08,247.1,2205.354395322597,226.1823,226.3287,226.0725,226.0908,2205.3544
2019-07-10 11:10:00,247.1,247.41,247.1,247.41,6016.001641193969,226.0908,226.3744,226.0908,226.3744,6016.0016
2019-07-10 11:15:00,247.44,247.49,247.01,247.12,6923.787055082572,226.4019,226.4476,226.0084,226.1091,6923.7871
2019-07-10 11:20:00,247.13,247.16,246.92,247.16,2666.9401989947687,226.1182,226.1457,225.9261,226.1457,2666.9402
2019-07-10 11:25:00,246.94,247.34,246.94,247.17,3347.0099497384344,225.9444,226.3104,225.9444,226.1548,3347.0099
2019-07-10 11:30:00,247.16,247.52,247.16,247.36,3271.104728690122,226.1457,226.4751,226.1457,226.3287,3271.1047
2019-07-10 11:35:00,247.22,247.3,247.03,247.03,4359.421479126064,226.2006,226.2738,226.0267,226.0267,4359.4215
2019-07-10 11:40:00,246.99,247.11,246.82,247.11,2072.0073853728586,225.9901,226.0999,225.8346,226.0999,2072.0074
2019-07-10 11:45:00,247.19,247.44,247.05,247.37,4648.681916093959,226.1731,226.4019,226.045,226.3378,4648.6819
2019-07-10 11:50:00,247.42,247.77,247.36,247.77,3384.962560262591,226.3836,226.7038,226.3287,226.7038,3384.9626
2019-07-10 11:55:00,247.67,247.81,247.62,247.81,3310.083085444661,226.6123,226.7404,226.5666,226.7404,3310.0831
2019-07-10 12:00:00,247.81,247.9,247.72,247.76,5949.328136219099,226.7404,226.8228,226.6581,226.6947,5949.3281
2019-07-10 12:05:00,247.74,247.77,247.67,247.76,1230.895476459124,226.6764,226.7038,226.6123,226.6947,1230.8955
2019-07-10 12:10:00,247.77,247.79,247.67,247.71,1548.876807877731,226.7038,226.7221,226.6123,226.6489,1548.8768
2019-07-10 12:15:00,247.7,247.73,247.61,247.66,2564.365575956508,226.6398,226.6672,226.5574,226.6032,2564.3656
2019-07-10 12:20:00,247.69,247.69,247.37,247.37,1230.895476459124,226.6306,226.6306,226.3378,226.3378,1230.8955
2019-07-10 12:25:00,247.31,247.46,247.31,247.46,1644.271207303313,226.2829,226.4202,226.2829,226.4202,1644.2712
2019-07-10 12:30:00,247.47,247.59,247.47,247.52,1303.7234588162887,226.4293,226.5391,226.4293,226.4751,1303.7235
2019-07-10 12:35:00,247.42,247.61,247.41,247.56,1819.6738126987384,226.3836,226.5574,226.3744,226.5117,1819.6738
2019-07-10 12:40:00,247.57,247.67,247.52,247.67,1948.9178377269463,226.5208,226.6123,226.4751,226.6123,1948.9178
2019-07-10 12:45:00,247.68,247.68,247.41,247.54,2057.646938147502,226.6215,226.6215,226.3744,226.4934,2057.6469
2019-07-10 12:50:00,247.6,247.67,247.52,247.57,2161.2473074161453,226.5483,226.6123,226.4751,226.5208,2161.2473
2019-07-10 12:55:00,247.52,247.77,247.51,247.72,1554.005539029644,226.4751,226.7038,226.4659,226.6581,1554.0055
2019-07-10 13:00:00,247.67,247.84,247.67,247.75,2030.9775361575544,226.6123,226.7679,226.6123,226.6855,2030.9775
2019-07-10 13:05:00,247.8,247.93,247.75,247.89,6491.947892091496,226.7313,226.8502,226.6855,226.8136,6491.9479
2019-07-10 13:10:00,247.92,248.19,247.92,248.12,16770.950866755564,226.8411,227.0881,226.8411,227.0241,16770.9509
2019-07-10 13:15:00,248.12,248.34,248.12,248.2,6718.637809006052,227.0241,227.2254,227.0241,227.0973,6718.6378
2019-07-10 13:20:00,248.25,248.29,248.24,248.25,1364.2424864088623,227.143,227.1796,227.1339,227.143,1364.2425
2019-07-10 13:25:00,248.21,248.28,248.02,248.04,5539.029644066058,227.1064,227.1705,226.9326,226.9509,5539.0296
2019-07-10 13:30:00,248.02,248.17,247.89,247.89,3694.737921838137,226.9326,227.0698,226.8136,226.8136,3694.7379
2019-07-10 13:35:00,247.89,248.07,247.89,248.07,3209.5599548671657,226.8136,226.9783,226.8136,226.9783,3209.56
2019-07-10 13:40:00,248.09,248.14,248.09,248.11,719.0481074982049,226.9966,227.0424,226.9966,227.0149,719.0481
2019-07-10 13:45:00,248.15,248.16,248.0,248.03,2377.6797620268744,227.0515,227.0607,226.9143,226.9417,2377.6798
2019-07-10 13:50:00,248.0,248.0,247.93,247.95,410.2984921530413,226.9143,226.9143,226.8502,226.8685,410.2985
2019-07-10 13:55:00,248.0,248.0,247.85,247.85,2359.216329879988,226.9143,226.9143,226.777,226.777,2359.2163
2019-07-10 14:00:00,247.75,248.24,247.75,248.22,4212.739768181352,226.6855,227.1339,226.6855,227.1156,4212.7398
2019-07-10 14:05:00,248.28,248.29,248.02,248.13,2359.216329879988,227.1705,227.1796,226.9326,227.0332,2359.2163
2019-07-10 14:10:00,248.04,248.13,247.99,248.01,3487.537183300851,226.9509,227.0332,226.9051,226.9234,3487.5372
2019-07-10 14:15:00,247.85,247.85,247.57,247.65,974.4589188634732,226.777,226.777,226.5208,226.594,974.4589
2019-07-10 14:20:00,247.56,247.56,247.36,247.36,1712.9962047389474,226.5117,226.5117,226.3287,226.3287,1712.9962
2019-07-10 14:25:00,247.23,247.4,247.15,247.2,2924.402502820802,226.2097,226.3653,226.1365,226.1823,2924.4025
2019-07-10 14:30:00,247.16,247.38,247.16,247.38,6680.685198481895,226.1457,226.347,226.1457,226.347,6680.6852
2019-07-10 14:35:00,247.22,247.4,247.22,247.32,5641.604267104318,226.2006,226.3653,226.2006,226.2921,5641.6043
2019-07-10 14:40:00,247.29,247.38,247.27,247.37,1046.2611549902554,226.2646,226.347,226.2463,226.3378,1046.2612
2019-07-10 14:45:00,247.34,247.34,247.12,247.17,12181.762232023795,226.3104,226.3104,226.1091,226.1548,12181.7622
2019-07-10 14:50:00,247.04,247.05,246.84,247.01,2579.751769412247,226.0359,226.045,225.8529,226.0084,2579.7518
2019-07-10 14:55:00,247.04,247.04,246.89,246.89,1025.7462303826032,226.0359,226.0359,225.8986,225.8986,1025.7462
2019-07-10 15:00:00,246.85,246.93,246.66,246.66,2461.790952918248,225.862,225.9352,225.6882,225.6882,2461.791
2019-07-10 15:05:00,246.57,247.0,246.57,247.0,923.171607344343,225.6059,225.9993,225.6059,225.9993,923.1716
2019-07-10 15:10:00,247.06,247.2,246.93,246.93,4605.600574417889,226.0542,226.1823,225.9352,225.9352,4605.6006
2019-07-10 15:15:00,246.93,247.02,246.8,246.8,3628.064416863268,225.9352,226.0176,225.8163,225.8163,3628.0644
2019-07-10 15:20:00,246.79,246.88,246.56,246.65,10694.430197969024,225.8072,225.8895,225.5967,225.6791,10694.4302
2019-07-10 15:25:00,246.7,246.89,246.7,246.85,5641.604267104318,225.7248,225.8986,225.7248,225.862,5641.6043
2019-07-10 15:30:00,246.89,246.99,246.81,246.99,4830.238998871679,225.8986,225.9901,225.8254,225.9901,4830.239
2019-07-10 15:35:00,246.94,246.96,246.81,246.86,6840.701610421582,225.9444,225.9627,225.8254,225.8712,6840.7016
2019-07-10 15:40:00,246.86,246.89,246.73,246.77,3092.624884603549,225.8712,225.8986,225.7523,225.7889,3092.6249
2019-07-10 15:45:00,246.78,246.89,246.59,246.89,6268.335213868088,225.798,225.8986,225.6242,225.8986,6268.3352
2019-07-10 15:50:00,246.83,247.1,246.83,247.01,10628.782439224537,225.8437,226.0908,225.8437,226.0084,10628.7824
2019-07-10 15:55:00,247.1,247.18,246.84,247.1,28231.613498820392,226.0908,226.164,225.8529,226.0908,28231.6135
2019-07-11 09:30:00,248.2,248.6,247.11,247.5,16815.057954662017,227.0973,227.4633,226.0999,226.4568,16815.058
2019-07-11 09:35:00,247.61,247.61,247.03,247.04,1230.895476459124,226.5574,226.5574,226.0267,226.0359,1230.8955
2019-07-11 09:40:00,246.93,247.11,246.6,246.79,2461.790952918248,225.9352,226.0999,225.6333,225.8072,2461.791
2019-07-11 09:45:00,246.58,247.09,246.57,247.09,1384.7574110165144,225.615,226.0816,225.6059,226.0816,1384.7574
2019-07-11 09:50:00,247.02,247.42,246.96,247.22,4190.173351112934,226.0176,226.3836,225.9627,226.2006,4190.1734
2019-07-11 09:55:00,247.22,247.5,247.2,247.44,13734.742024823056,226.2006,226.4568,226.1823,226.4019,13734.742
2019-07-11 10:00:00,247.47,247.66,247.2,247.34,8113.652682326392,226.4293,226.6032,226.1823,226.3104,8113.6527
2019-07-11 10:05:00,247.39,247.39,246.98,247.04,2359.216329879988,226.3561,226.3561,225.981,226.0359,2359.2163
2019-07-11 10:10:00,247.08,247.63,246.96,247.59,43143.91219612268,226.0725,226.5757,225.9627,226.5391,43143.9122
2019-07-11 10:15:00,247.51,247.51,247.17,247.17,1929.4286593496768,226.4659,226.4659,226.1548,226.1548,1929.4287
2019-07-11 10:20:00,247.25,247.55,247.17,247.55,3279.310698533183,226.228,226.5025,226.1548,226.5025,3279.3107
2019-07-11 10:25:00,247.44,247.81,247.44,247.72,2195.096933018771,226.4019,226.7404,226.4019,226.6581,2195.0969
2019-07-11 10:30:00,247.83,247.85,247.68,247.7,24098.881936608883,226.7587,226.777,226.6215,226.6398,24098.8819
2019-07-11 10:35:00,247.74,247.82,247.14,247.17,3650.630833931685,226.6764,226.7496,226.1274,226.1548,3650.6308
2019-07-11 10:40:00,247.21,247.26,247.11,247.15,1353.9850241050362,226.1914,226.2372,226.0999,226.1365,1353.985
2019-07-11 10:45:00,247.1,247.38,246.64,246.7,15693.91732485383,226.0908,226.347,225.6699,225.7248,15693.9173
2019-07-11 10:50:00,246.82,247.02,246.61,247.02,33952.20022566417,225.8346,226.0176,225.6425,226.0176,33952.2002
2019-07-11 10:55:00,247.09,247.25,246.92,247.25,7118.678838855267,226.0816,226.228,225.9261,226.228,7118.6788
2019-07-11 11:00:00,247.4,247.56,247.08,247.38,10389.783567545388,226.3653,226.5117,226.0725,226.347,10389.7836
2019-07-11 11:05:00,247.33,247.43,247.21,247.21,13087.496153451635,226.3012,226.3927,226.1914,226.1914,13087.4962
2019-07-11 11:10:00,247.23,247.78,247.23,247.76,19774.335829315827,226.2097,226.713,226.2097,226.6947,19774.3358
2019-07-11 11:15:00,247.84,248.22,247.84,248.14,3504.974869217356,226.7679,227.1156,226.7679,227.0424,3504.9749
2019-07-11 11:20:00,248.22,248.31,248.13,248.21,1654.5286696071391,227.1156,227.1979,227.0332,227.1064,1654.5287
2019-07-11 11:25:00,248.19,248.34,248.18,248.26,5417.991588880911,227.0881,227.2254,227.079,227.1522,5417.9916
2019-07-11 11:30:00,248.24,248.4,248.22,248.39,3596.266283721407,227.1339,227.2803,227.1156,227.2711,3596.2663
2019-07-11 11:35:00,248.4,248.51,248.36,248.44,36462.2012514104,227.2803,227.3809,227.2437,227.3169,36462.2013
2019-07-11 11:40:00,248.44,248.5,248.3,248.37,1980.715970868807,227.3169,227.3718,227.1888,227.2528,1980.716
2019-07-11 11:45:00,248.29,248.45,248.19,248.32,4491.74274284542,227.1796,227.326,227.0881,227.2071,4491.7427
2019-07-11 11:50:00,248.33,248.45,248.1,248.14,5596.471432967483,227.2162,227.326,227.0058,227.0424,5596.4714
2019-07-11 11:55:00,248.21,248.48,248.16,248.48,6590.419530208226,227.1064,227.3535,227.0607,227.3535,6590.4195
2019-07-11 12:00:00,248.46,248.48,248.2,248.28,11363.21674017848,227.3352,227.3535,227.0973,227.1705,11363.2167
2019-07-11 12:05:00,248.33,248.44,248.33,248.41,2555.133859883065,227.2162,227.3169,227.2162,227.2894,2555.1339
2019-07-11 12:10:00,248.41,248.5,248.31,248.45,6154.47738229562,227.2894,227.3718,227.1979,227.326,6154.4774
2019-07-11 12:15:00,248.46,248.46,248.24,248.28,5490.819571238076,227.3352,227.3352,227.1339,227.1705,5490.8196
2019-07-11 12:20:00,248.23,248.32,248.17,248.17,3202.3797312544875,227.1247,227.2071,227.0698,227.0698,3202.3797
2019-07-11 12:25:00,248.18,248.25,247.95,247.95,4429.172222792081,227.079,227.143,226.8685,226.8685,4429.1722
2019-07-11 12:30:00,247.94,247.94,247.86,247.86,410.2984921530413,226.8594,226.8594,226.7862,226.7862,410.2985
2019-07-11 12:35:00,247.92,248.01,247.89,248.0,1338.5988306492973,226.8411,226.9234,226.8136,226.9143,1338.5988
2019-07-11 12:40:00,248.02,248.33,248.02,248.3,12308.95476459124,226.9326,227.2162,226.9326,227.1888,12308.9548
2019-07-11 12:45:00,248.29,248.45,248.29,248.44,9962.047389475843,227.1796,227.326,227.1796,227.3169,9962.0474
2019-07-11 12:50:00,248.39,248.49,248.33,248.46,4458.918863473176,227.2711,227.3626,227.2162,227.3352,4458.9189
2019-07-11 12:55:00,248.46,248.49,248.39,248.39,3425.992409477895,227.3352,227.3626,227.2711,227.2711,3425.9924
2019-07-11 13:00:00,248.37,248.44,248.2,248.28,5011.7960816494,227.2528,227.3169,227.0973,227.1705,5011.7961
2019-07-11 13:05:00,248.3,248.3,248.1,248.1,2239.204020925223,227.1888,227.1888,227.0058,227.0058,2239.204
2019-07-11 13:10:00,248.06,248.17,247.97,248.17,6470.407221253462,226.9692,227.0698,226.8868,227.0698,6470.4072
2019-07-11 13:15:00,248.17,248.24,248.0,248.07,19697.40486203713,227.0698,227.1339,226.9143,226.9783,19697.4049
2019-07-11 13:20:00,248.1,248.39,248.02,248.29,24015.79649194789,227.0058,227.2711,226.9326,227.1796,24015.7965
2019-07-11 13:25:00,248.29,248.49,248.16,248.16,4559.441994050671,227.1796,227.3626,227.0607,227.0607,4559.442
2019-07-11 13:30:00,248.21,248.3,248.03,248.11,3576.777105344138,227.1064,227.1888,226.9417,227.0149,3576.7771
2019-07-11 13:35:00,248.09,248.12,247.8,248.07,3897.8356754538927,226.9966,227.0241,226.7313,226.9783,3897.8357
2019-07-11 13:40:00,248.12,248.16,247.94,247.98,2872.089445071289,227.0241,227.0607,226.8594,226.896,2872.0894
2019-07-11 13:45:00,247.98,248.0,247.79,247.9,2564.365575956508,226.896,226.9143,226.7221,226.8228,2564.3656
2019-07-11 13:50:00,247.78,248.02,247.78,248.02,1846.343214688686,226.713,226.9326,226.713,226.9326,1846.3432
2019-07-11 13:55:00,248.0,248.23,247.99,248.2,4251.718124935891,226.9143,227.1247,226.9051,227.0973,4251.7181
2019-07-11 14:00:00,248.19,248.3,248.15,248.28,3711.1498615242585,227.0881,227.1888,227.0515,227.1705,3711.1499
2019-07-11 14:05:00,248.25,248.29,248.0,248.0,3179.8133141860703,227.143,227.1796,226.9143,226.9143,3179.8133
2019-07-11 14:10:00,248.03,248.16,248.0,248.1,5312.339727151502,226.9417,227.0607,226.9143,227.0058,5312.3397
2019-07-11 14:15:00,248.14,248.2,248.1,248.19,2359.216329879988,227.0424,227.0973,227.0058,227.0881,2359.2163
2019-07-11 14:20:00,248.19,248.23,248.07,248.17,4205.559544568673,227.0881,227.1247,226.9783,227.0698,4205.5595
2019-07-11 14:25:00,248.15,248.3,248.15,248.29,2100.7282798235715,227.0515,227.1888,227.0515,227.1796,2100.7283
2019-07-11 14:30:00,248.29,248.46,248.24,248.3,38437.78849112729,227.1796,227.3352,227.1339,227.1888,38437.7885
2019-07-11 14:35:00,248.34,248.36,248.23,248.34,22815.673402400244,227.2254,227.2437,227.1247,227.2254,22815.6734
2019-07-11 14:40:00,248.39,248.52,248.39,248.44,3003.3849625602625,227.2711,227.3901,227.2711,227.3169,3003.385
2019-07-11 14:45:00,248.49,248.58,248.41,248.49,9990.768283926556,227.3626,227.445,227.2894,227.3626,9990.7683
2019-07-11 14:50:00,248.54,248.59,248.45,248.49,11859.67791568366,227.4084,227.4541,227.326,227.3626,11859.6779
2019-07-11 14:55:00,248.51,248.78,248.5,248.72,11036.003692686429,227.3809,227.628,227.3718,227.5731,11036.0037
2019-07-11 15:00:00,248.71,248.75,248.48,248.61,5552.364345061032,227.5639,227.6005,227.3535,227.4724,5552.3643
2019-07-11 15:05:00,248.63,248.72,248.57,248.63,6435.531849420453,227.4907,227.5731,227.4358,227.4907,6435.5318
2019-07-11 15:10:00,248.63,248.7,248.61,248.66,5183.095702123294,227.4907,227.5548,227.4724,227.5182,5183.0957
2019-07-11 15:15:00,248.62,248.71,248.58,248.66,89870.75597497179,227.4816,227.5639,227.445,227.5182,89870.756
2019-07-11 15:20:00,248.66,248.74,247.94,248.14,10902.65668273669,227.5182,227.5914,226.8594,227.0424,10902.6567
2019-07-11 15:25:00,248.12,248.32,248.09,248.27,4899.989742537696,227.0241,227.2071,226.9966,227.1613,4899.9897
2019-07-11 15:30:00,248.29,248.6,248.28,248.56,6248.846035490819,227.1796,227.4633,227.1705,227.4267,6248.846
2019-07-11 15:35:00,248.56,248.6,248.41,248.53,6217.047902348959,227.4267,227.4633,227.2894,227.3992,6217.0479
2019-07-11 15:40:00,248.53,248.96,248.52,248.96,9828.700379526104,227.3992,227.7927,227.3901,227.7927,9828.7004
2019-07-11 15:45:00,248.96,249.34,248.83,249.33,16407.83670120012,227.7927,228.1403,227.6737,228.1312,16407.8367
2019-07-11 15:50:00,249.31,249.45,249.13,249.45,18522.92542824905,228.1129,228.241,227.9482,228.241,18522.9254
2019-07-11 15:55:00,249.46,249.84,249.38,249.84,52319.21222689506,228.2501,228.5978,228.1769,228.5978,52319.2122
2019-07-12 09:30:00,249.62,249.85,248.37,248.72,24070.161042158168,228.3965,228.607,227.2528,227.5731,24070.161
2019-07-12 09:35:00,249.04,249.04,248.34,248.59,3077.2386911478097,227.8658,227.8658,227.2254,227.4541,3077.2387
2019-07-12 09:40:00,248.54,249.06,248.25,248.54,9337.367935172835,227.4084,227.8841,227.143,227.4084,9337.3679
2019-07-12 09:45:00,248.46,248.82,248.27,248.37,7456.149348651144,227.3352,227.6646,227.1613,227.2528,7456.1493
2019-07-12 09:50:00,248.39,248.54,248.14,248.15,4410.708790645194,227.2711,227.4084,227.0424,227.0515,4410.7088
2019-07-12 09:55:00,248.21,248.21,247.83,247.83,1744.794337880808,227.1064,227.1064,226.7587,226.7587,1744.7943
2019-07-12 10:00:00,247.88,248.22,247.86,248.02,18900.400041029847,226.8045,227.1156,226.7862,226.9326,18900.4
2019-07-12 10:05:00,248.02,248.16,247.81,247.99,2359.216329879988,226.9326,227.0607,226.7404,226.9051,2359.2163
2019-07-12 10:10:00,247.8,247.81,247.47,247.47,4259.924094778951,226.7313,226.7404,226.4293,226.4293,4259.9241
2019-07-12 10:15:00,247.69,247.77,247.44,247.45,2360.2420761103704,226.6306,226.7038,226.4019,226.411,2360.2421
2019-07-12 10:20:00,247.52,247.71,247.5,247.5,3590.111806339112,226.4751,226.6489,226.4568,226.4568,3590.1118
2019-07-12 10:25:00,247.55,247.55,247.22,247.22,2051.4924607652065,226.5025,226.5025,226.2006,226.2006,2051.4925
2019-07-12 10:30:00,247.22,247.33,247.08,247.1,4964.6117550518,226.2006,226.3012,226.0725,226.0908,4964.6118
2019-07-12 10:35:00,247.09,247.25,247.02,247.17,1504.769719971279,226.0816,226.228,226.0176,226.1548,1504.7697
2019-07-12 10:40:00,247.27,247.27,247.05,247.15,1026.771976612986,226.2463,226.2463,226.045,226.1365,1026.772
2019-07-12 10:45:00,247.05,247.13,246.92,247.07,1652.4771771463738,226.045,226.1182,225.9261,226.0633,1652.4772
2019-07-12 10:50:00,247.16,247.28,247.14,247.22,1846.343214688686,226.1457,226.2555,226.1274,226.2006,1846.3432
2019-07-12 10:55:00,247.28,247.32,247.18,247.22,1613.498820391835,226.2555,226.2921,226.164,226.2006,1613.4988
2019-07-12 11:00:00,247.17,247.27,247.01,247.05,13847.574110165144,226.1548,226.2463,226.0084,226.045,13847.5741
2019-07-12 11:05:00,247.04,247.15,246.94,247.04,2736.690942660786,226.0359,226.1365,225.9444,226.0359,2736.6909
2019-07-12 11:10:00,247.04,247.09,246.83,246.92,3892.70694430198,226.0359,226.0816,225.8437,225.9261,3892.7069
2019-07-12 11:15:00,246.99,247.11,246.91,247.04,7094.060929326084,225.9901,226.0999,225.9169,226.0359,7094.0609
2019-07-12 11:20:00,247.0,247.06,246.93,247.02,3718.3300851369368,225.9993,226.0542,225.9352,226.0176,3718.3301
2019-07-12 11:25:00,247.03,247.09,246.97,247.01,2207.4058877833622,226.0267,226.0816,225.9718,226.0084,2207.4059
2019-07-12 11:30:00,247.01,247.09,246.88,247.01,2808.493178787568,226.0084,226.0816,225.8895,226.0084,2808.4932
2019-07-12 11:35:00,246.96,247.01,246.8,246.8,1230.895476459124,225.9627,226.0084,225.8163,225.8163,1230.8955
2019-07-12 11:40:00,246.88,247.02,246.13,246.2,2805.41594009642,225.8895,226.0176,225.2033,225.2673,2805.4159
2019-07-12 11:45:00,246.33,246.53,246.24,246.38,1728.3823981946866,225.3863,225.5693,225.3039,225.432,1728.3824
2019-07-12 11:50:00,246.36,246.36,246.11,246.16,1826.8540363114164,225.4137,225.4137,225.185,225.2307,1826.854
2019-07-12 11:55:00,246.33,246.43,246.18,246.26,2740.793927582316,225.3863,225.4778,225.249,225.3222,2740.7939
2019-07-12 12:00:00,246.34,246.43,246.23,246.32,2359.216329879988,225.3954,225.4778,225.2948,225.3771,2359.2163
2019-07-12 12:05:00,246.12,246.18,245.72,245.81,6174.992306903272,225.1941,225.249,224.8281,224.9105,6174.9923
2019-07-12 12:10:00,245.67,245.7,245.38,245.5,5116.422197148425,224.7824,224.8098,224.517,224.6268,5116.4222
2019-07-12 12:15:00,245.38,245.45,245.21,245.28,8802.954149143501,224.517,224.5811,224.3615,224.4255,8802.9541
2019-07-12 12:20:00,245.16,245.35,245.01,245.19,2267.924915375936,224.3157,224.4896,224.1785,224.3432,2267.9249
2019-07-12 12:25:00,245.18,245.23,245.01,245.05,2051.4924607652065,224.334,224.3798,224.1785,224.2151,2051.4925
2019-07-12 12:30:00,245.09,245.21,245.04,245.04,3244.4353267001743,224.2517,224.3615,224.2059,224.2059,3244.4353
2019-07-12 12:35:00,245.0,245.13,244.94,245.13,5238.485998563955,224.1693,224.2883,224.1144,224.2883,5238.486
2019-07-12 12:40:00,245.14,245.25,245.1,245.24,2858.7547440763155,224.2974,224.3981,224.2608,224.3889,2858.7547
2019-07-12 12:45:00,245.31,245.38,245.28,245.36,1845.317468458304,224.453,224.517,224.4255,224.4987,1845.3175
2019-07-12 12:50:00,245.41,245.41,245.27,245.28,1436.0447225356447,224.5445,224.5445,224.4164,224.4255,1436.0447
2019-07-12 12:55:00,245.31,245.57,245.31,245.57,2082.264847676685,224.453,224.6909,224.453,224.6909,2082.2648
2019-07-12 13:00:00,245.67,245.9,245.67,245.9,1333.4700994973844,224.7824,224.9928,224.7824,224.9928,1333.4701
2019-07-12 13:05:00,245.91,246.08,245.87,246.08,871.8842958252128,225.002,225.1575,224.9654,225.1575,871.8843
2019-07-12 13:10:00,246.14,246.28,246.11,246.24,3897.8356754538927,225.2124,225.3405,225.185,225.3039,3897.8357
2019-07-12 13:15:00,246.25,246.45,246.24,246.41,1025.7462303826032,225.3131,225.4961,225.3039,225.4595,1025.7462
2019-07-12 13:20:00,246.34,246.42,246.26,246.41,1955.0723151092416,225.3954,225.4686,225.3222,225.4595,1955.0723
2019-07-12 13:25:00,246.33,246.44,246.33,246.33,1148.8357780285155,225.3863,225.4869,225.3863,225.3863,1148.8358
2019-07-12 13:30:00,246.37,246.42,246.37,246.42,514.9246076520668,225.4229,225.4686,225.4229,225.4686,514.9246
2019-07-12 13:35:00,246.52,246.53,246.38,246.38,1199.0973433172633,225.5601,225.5693,225.432,225.432,1199.0973
2019-07-12 13:40:00,246.31,246.41,246.31,246.31,1623.756282695661,225.368,225.4595,225.368,225.368,1623.7563
2019-07-12 13:45:00,246.38,246.44,246.32,246.35,2472.048415222074,225.432,225.4869,225.3771,225.4046,2472.0484
2019-07-12 13:50:00,246.33,246.33,245.78,245.85,1538.6193455739049,225.3863,225.3863,224.883,224.9471,1538.6193
2019-07-12 13:55:00,245.87,245.88,245.56,245.62,9046.056005744178,224.9654,224.9745,224.6817,224.7366,9046.056
2019-07-12 14:00:00,245.61,245.85,245.61,245.74,10065.647758744486,224.7275,224.9471,224.7275,224.8464,10065.6478
2019-07-12 14:05:00,245.64,245.79,245.58,245.65,4775.874448661401,224.7549,224.8922,224.7,224.7641,4775.8744
2019-07-12 14:10:00,245.7,245.72,245.59,245.64,6895.066160631859,224.8098,224.8281,224.7092,224.7549,6895.0662
2019-07-12 14:15:00,245.63,245.82,245.62,245.77,4056.826341163196,224.7458,224.9196,224.7366,224.8739,4056.8263
2019-07-12 14:20:00,245.66,245.9,245.66,245.9,4207.611037029439,224.7732,224.9928,224.7732,224.9928,4207.611
2019-07-12 14:25:00,245.94,246.12,245.94,246.12,3395.220022566417,225.0294,225.1941,225.0294,225.1941,3395.22
2019-07-12 14:30:00,246.17,246.32,246.1,246.17,2772.592060724177,225.2399,225.3771,225.1758,225.2399,2772.5921
2019-07-12 14:35:00,246.14,246.14,246.06,246.08,718.0223612678224,225.2124,225.2124,225.1392,225.1575,718.0224
2019-07-12 14:40:00,246.08,246.08,245.86,245.86,1333.4700994973844,225.1575,225.1575,224.9562,224.9562,1333.4701
2019-07-12 14:45:00,245.86,246.18,245.75,246.18,10190.788798851165,224.9562,225.249,224.8556,225.249,10190.7888
2019-07-12 14:50:00,246.17,246.18,246.06,246.06,2753.102882346908,225.2399,225.249,225.1392,225.1392,2753.1029
2019-07-12 14:55:00,246.1,246.3,246.04,246.22,6667.350497486921,225.1758,225.3588,225.1209,225.2856,6667.3505
2019-07-12 15:00:00,246.22,246.22,245.99,246.04,2461.790952918248,225.2856,225.2856,225.0752,225.1209,2461.791
2019-07-12 15:05:00,246.05,246.06,245.86,245.86,5115.396450918042,225.1301,225.1392,224.9562,224.9562,5115.3965
2019-07-12 15:10:00,245.87,245.9,245.66,245.74,4547.13303928608,224.9654,224.9928,224.7732,224.8464,4547.133
2019-07-12 15:15:00,245.73,245.95,245.72,245.91,2799.2614627141243,224.8373,225.0386,224.8281,225.002,2799.2615
2019-07-12 15:20:00,245.91,246.03,245.83,245.88,4742.024823058775,225.002,225.1118,224.9288,224.9745,4742.0248
2019-07-12 15:25:00,245.91,246.07,245.91,246.07,2226.895066160632,225.002,225.1484,225.002,225.1484,2226.8951
2019-07-12 15:30:00,246.05,246.35,246.04,246.31,3917.324853831162,225.1301,225.4046,225.1209,225.368,3917.3249
2019-07-12 15:35:00,246.34,246.65,246.34,246.48,5963.688583444456,225.3954,225.6791,225.3954,225.5235,5963.6886
2019-07-12 15:40:00,246.53,246.55,246.31,246.38,6789.414298902451,225.5693,225.5876,225.368,225.432,6789.4143
2019-07-12 15:45:00,246.41,246.42,246.27,246.35,4801.518104420966,225.4595,225.4686,225.3314,225.4046,4801.5181
2019-07-12 15:50:00,246.39,246.53,246.31,246.43,11158.06749410196,225.4412,225.5693,225.368,225.4778,11158.0675
2019-07-12 15:55:00,246.45,246.65,246.36,246.51,28315.72468971177,225.4961,225.6791,225.4137,225.551,28315.7247
2019-07-15 09:30:00,247.01,247.32,245.47,245.96,15514.411734536874,226.0084,226.2921,224.5994,225.0477,15514.4117
2019-07-15 09:35:00,246.29,246.45,245.51,246.42,9156.8365986255,225.3497,225.4961,224.636,225.4686,9156.8366
2019-07-15 09:40:00,246.45,247.2,246.43,247.2,7477.690019489178,225.4961,226.1823,225.4778,226.1823,7477.69
2019-07-15 09:45:00,246.71,246.85,246.45,246.77,3692.686429377372,225.734,225.862,225.4961,225.7889,3692.6864
2019-07-15 09:50:00,246.88,247.25,246.77,246.97,2564.365575956508,225.8895,226.228,225.7889,225.9718,2564.3656
2019-07-15 09:55:00,246.77,246.96,246.47,246.67,2610.524156323725,225.7889,225.9627,225.5144,225.6974,2610.5242
2019-07-15 10:00:00,246.53,247.18,246.41,247.02,2969.5353369576364,225.5693,226.164,225.4595,226.0176,2969.5353
2019-07-15 10:05:00,247.07,247.4,247.0,247.38,4012.719253256744,226.0633,226.3653,225.9993,226.347,4012.7193
2019-07-15 10:10:00,247.51,247.51,247.18,247.19,1107.8059288132115,226.4659,226.4659,226.164,226.1731,1107.8059
2019-07-15 10:15:00,247.28,247.66,247.25,247.59,1743.7685916504256,226.2555,226.6032,226.228,226.5391,1743.7686
2019-07-15 10:20:00,247.6,247.75,247.5,247.64,4114.268130064622,226.5483,226.6855,226.4568,226.5849,4114.2681
2019-07-15 10:25:00,247.74,247.81,247.43,247.52,2630.013334700995,226.6764,226.7404,226.3927,226.4751,2630.0133
2019-07-15 10:30:00,247.38,247.61,247.3,247.38,2052.518206995589,226.347,226.5574,226.2738,226.347,2052.5182
2019-07-15 10:35:00,247.37,247.37,247.05,247.14,3175.71032926454,226.3378,226.3378,226.045,226.1274,3175.7103
2019-07-15 10:40:00,247.11,247.12,246.83,246.97,1471.9458405990358,226.0999,226.1091,225.8437,225.9718,1471.9458
2019-07-15 10:45:00,247.06,247.12,246.95,247.03,1557.082777720792,226.0542,226.1091,225.9535,226.0267,1557.0828
2019-07-15 10:50:00,247.1,247.22,247.08,247.22,1230.895476459124,226.0908,226.2006,226.0725,226.2006,1230.8955
2019-07-15 10:55:00,247.32,247.78,247.32,247.74,3294.696891988922,226.2921,226.713,226.2921,226.6764,3294.6969
2019-07-15 11:00:00,247.68,247.92,247.68,247.7,2359.216329879988,226.6215,226.8411,226.6215,226.6398,2359.2163
2019-07-15 11:05:00,247.61,247.72,247.53,247.67,820.5969843060826,226.5574,226.6581,226.4842,226.6123,820.597
2019-07-15 11:10:00,247.56,247.58,247.4,247.47,3286.490922145861,226.5117,226.53,226.3653,226.4293,3286.4909
2019-07-15 11:15:00,247.52,247.61,247.48,247.59,2160.2215611857628,226.4751,226.5574,226.4385,226.5391,2160.2216
2019-07-15 11:20:00,247.51,247.52,247.21,247.21,2256.6417068417272,226.4659,226.4751,226.1914,226.1914,2256.6417
2019-07-15 11:25:00,247.17,247.35,247.12,247.29,5404.656887885937,226.1548,226.3195,226.1091,226.2646,5404.6569
2019-07-15 11:30:00,247.26,247.26,246.89,247.0,3251.6155503128525,226.2372,226.2372,225.8986,225.9993,3251.6156
2019-07-15 11:35:00,247.1,247.1,246.99,246.99,3487.537183300851,226.0908,226.0908,225.9901,225.9901,3487.5372
2019-07-15 11:40:00,247.04,247.05,246.88,246.99,4150.169248128013,226.0359,226.045,225.8895,225.9901,4150.1692
2019-07-15 11:45:00,246.98,247.0,246.83,246.9,2359.216329879988,225.981,225.9993,225.8437,225.9078,2359.2163
2019-07-15 11:50:00,246.89,246.95,246.83,246.92,2564.365575956508,225.8986,225.9535,225.8437,225.9261,2564.3656
2019-07-15 11:55:00,246.89,246.9,246.75,246.75,1954.0465688788595,225.8986,225.9078,225.7706,225.7706,1954.0466
2019-07-15 12:00:00,246.81,246.83,246.73,246.81,5959.5855985229255,225.8254,225.8437,225.7523,225.8254,5959.5856
2019-07-15 12:05:00,246.82,246.86,246.71,246.74,3525.4897938250074,225.8346,225.8712,225.734,225.7614,3525.4898
2019-07-15 12:10:00,246.74,246.74,246.46,246.48,3295.7226382193044,225.7614,225.7614,225.5052,225.5235,3295.7226
2019-07-15 12:15:00,246.43,246.49,246.42,246.44,1743.7685916504256,225.4778,225.5327,225.4686,225.4869,1743.7686
2019-07-15 12:20:00,246.5,246.66,246.48,246.55,2974.6640681095496,225.5418,225.6882,225.5235,225.5876,2974.6641
2019-07-15 12:25:00,246.59,246.7,246.58,246.65,3590.111806339112,225.6242,225.7248,225.615,225.6791,3590.1118
2019-07-15 12:30:00,246.68,247.05,246.62,246.92,11311.929428659349,225.7065,226.045,225.6516,225.9261,11311.9294
2019-07-15 12:35:00,246.91,247.18,246.91,247.01,5773.925530823674,225.9169,226.164,225.9169,226.0084,5773.9255
2019-07-15 12:40:00,246.97,247.19,246.97,247.19,1514.0014360447224,225.9718,226.1731,225.9718,226.1731,1514.0014
2019-07-15 12:45:00,247.22,247.25,247.04,247.14,1569.391732485383,226.2006,226.228,226.0359,226.1274,1569.3917
2019-07-15 12:50:00,247.07,247.15,246.89,246.89,2674.120422607447,226.0633,226.1365,225.8986,225.8986,2674.1204
2019-07-15 12:55:00,247.01,247.14,247.01,247.14,615.447738229562,226.0084,226.1274,226.0084,226.1274,615.4477
2019-07-15 13:00:00,247.15,247.16,247.11,247.13,1230.895476459124,226.1365,226.1457,226.0999,226.1182,1230.8955
2019-07-15 13:05:00,247.07,247.12,246.87,246.94,2923.3767565904195,226.0633,226.1091,225.8803,225.9444,2923.3768
2019-07-15 13:10:00,246.98,247.0,246.91,246.91,1025.7462303826032,225.981,225.9993,225.9169,225.9169,1025.7462
2019-07-15 13:15:00,246.89,247.06,246.88,246.88,2030.9775361575544,225.8986,226.0542,225.8895,225.8895,2030.9775
2019-07-15 13:20:00,247.0,247.04,246.93,246.98,1461.6883782952098,225.9993,226.0359,225.9352,225.981,1461.6884
2019-07-15 13:25:00,246.96,247.06,246.95,247.02,2201.2514104010666,225.9627,226.0542,225.9535,226.0176,2201.2514
2019-07-15 13:30:00,247.08,247.17,247.02,247.17,3695.76366806852,226.0725,226.1548,226.0176,226.1548,3695.7637
2019-07-15 13:35:00,247.18,247.18,247.01,247.18,2564.365575956508,226.164,226.164,226.0084,226.164,2564.3656
2019-07-15 13:40:00,247.07,247.08,246.86,246.86,2693.609600984716,226.0633,226.0725,225.8712,225.8712,2693.6096
2019-07-15 13:45:00,246.83,246.88,246.81,246.83,1538.6193455739049,225.8437,225.8895,225.8254,225.8437,1538.6193
2019-07-15 13:50:00,246.83,246.89,246.76,246.86,2715.1502718227507,225.8437,225.8986,225.7797,225.8712,2715.1503
2019-07-15 13:55:00,246.78,246.87,246.74,246.74,5482.613601395015,225.798,225.8803,225.7614,225.7614,5482.6136
2019-07-15 14:00:00,246.7,246.72,246.52,246.71,7527.951584777926,225.7248,225.7431,225.5601,225.734,7527.9516
2019-07-15 14:05:00,246.62,246.73,246.55,246.65,38023.38701405272,225.6516,225.7523,225.5876,225.6791,38023.387
2019-07-15 14:10:00,246.66,246.68,246.47,246.56,6564.775874448661,225.6882,225.7065,225.5144,225.5967,6564.7759
2019-07-15 14:15:00,246.61,246.7,246.56,246.67,2914.145040516976,225.6425,225.7248,225.5967,225.6974,2914.145
2019-07-15 14:20:00,246.72,246.88,246.65,246.67,6051.902759257359,225.7431,225.8895,225.6791,225.6974,6051.9028
2019-07-15 14:25:00,246.67,246.68,246.44,246.49,3376.75659041953,225.6974,225.7065,225.4869,225.5327,3376.7566
2019-07-15 14:30:00,246.43,246.48,246.36,246.45,1561.1857626423223,225.4778,225.5235,225.4137,225.4961,1561.1858
2019-07-15 14:35:00,246.5,246.55,246.31,246.36,7328.956816083701,225.5418,225.5876,225.368,225.4137,7328.9568
2019-07-15 14:40:00,246.3,246.3,246.05,246.05,4410.708790645194,225.3588,225.3588,225.1301,225.1301,4410.7088
2019-07-15 14:45:00,246.03,246.03,245.91,245.99,4633.29572263822,225.1118,225.1118,225.002,225.0752,4633.2957
2019-07-15 14:50:00,246.06,246.33,246.06,246.21,5999.589701507846,225.1392,225.3863,225.1392,225.2765,5999.5897
2019-07-15 14:55:00,246.22,246.49,246.22,246.39,3344.9584572776694,225.2856,225.5327,225.2856,225.4412,3344.9585
2019-07-15 15:00:00,246.46,246.8,246.46,246.57,4513.283413683455,225.5052,225.8163,225.5052,225.6059,4513.2834
2019-07-15 15:05:00,246.65,246.72,246.63,246.72,3947.0714945122577,225.6791,225.7431,225.6608,225.7431,3947.0715
2019-07-15 15:10:00,246.65,246.65,246.49,246.56,9197.866447840805,225.6791,225.6791,225.5327,225.5967,9197.8664
2019-07-15 15:15:00,246.52,246.58,246.22,246.32,10154.887680787771,225.5601,225.615,225.2856,225.3771,10154.8877
2019-07-15 15:20:00,246.31,246.37,246.28,246.36,5562.621807364858,225.368,225.4229,225.3405,225.4137,5562.6218
2019-07-15 15:25:00,246.35,246.38,246.29,246.35,5641.604267104318,225.4046,225.432,225.3497,225.4046,5641.6043
2019-07-15 15:30:00,246.35,246.76,246.25,246.74,9709.713816801725,225.4046,225.7797,225.3131,225.7614,9709.7138
2019-07-15 15:35:00,246.75,246.76,246.56,246.61,7319.725100010257,225.7706,225.7797,225.5967,225.6425,7319.7251
2019-07-15 15:40:00,246.61,246.93,246.51,246.52,8728.074674325571,225.6425,225.9352,225.551,225.5601,8728.0747
2019-07-15 15:45:00,246.48,246.57,246.35,246.46,11331.41860703662,225.5235,225.6059,225.4046,225.5052,11331.4186
2019-07-15 15:50:00,246.53,246.89,246.49,246.89,18628.577289978457,225.5693,225.8986,225.5327,225.8986,18628.5773
2019-07-15 15:55:00,246.83,246.93,246.71,246.88,36186.27551543748,225.8437,225.9352,225.734,225.8895,36186.2755
2019-07-16 09:30:00,247.62,247.69,246.45,246.45,10447.225356446814,226.5666,226.6306,225.4961,225.4961,10447.2254
2019-07-16 09:35:00,246.25,247.26,246.25,246.95,3013.6424248640883,225.3131,226.2372,225.3131,225.9535,3013.6424
2019-07-16 09:40:00,246.94,246.96,246.74,246.74,2461.790952918248,225.9444,225.9627,225.7614,225.7614,2461.791
2019-07-16 09:45:00,246.58,246.73,246.31,246.59,3866.037542312032,225.615,225.7523,225.368,225.6242,3866.0375
2019-07-16 09:50:00,246.57,246.68,246.57,246.58,1128.3208534208636,225.6059,225.7065,225.6059,225.615,1128.3209
2019-07-16 09:55:00,246.52,246.7,246.41,246.47,5978.049030669812,225.5601,225.7248,225.4595,225.5144,5978.049
2019-07-16 10:00:00,246.71,246.71,246.42,246.42,2925.4282490511846,225.734,225.734,225.4686,225.4686,2925.4282
2019-07-16 10:05:00,246.34,246.67,246.33,246.59,2256.6417068417272,225.3954,225.6974,225.3863,225.6242,2256.6417
2019-07-16 10:10:00,246.7,246.71,246.48,246.59,2564.365575956508,225.7248,225.734,225.5235,225.6242,2564.3656
2019-07-16 10:15:00,246.47,246.47,246.27,246.4,2400.246179095292,225.5144,225.5144,225.3314,225.4503,2400.2462
2019-07-16 10:20:00,246.42,246.74,246.41,246.64,2831.059595855985,225.4686,225.7614,225.4595,225.6699,2831.0596
2019-07-16 10:25:00,246.56,246.68,246.54,246.64,1077.0335419017335,225.5967,225.7065,225.5784,225.6699,1077.0335
2019-07-16 10:30:00,246.65,246.73,246.35,246.38,3959.3804492768486,225.6791,225.7523,225.4046,225.432,3959.3804
2019-07-16 10:35:00,246.48,246.56,246.41,246.56,2051.4924607652065,225.5235,225.5967,225.4595,225.5967,2051.4925
2019-07-16 10:40:00,246.49,246.56,246.3,246.41,3189.0450302595136,225.5327,225.5967,225.3588,225.4595,3189.045
2019-07-16 10:45:00,246.39,246.49,246.34,246.46,2223.817827469484,225.4412,225.5327,225.3954,225.5052,2223.8178
2019-07-16 10:50:00,246.44,246.51,246.35,246.42,2054.5696994563546,225.4869,225.551,225.4046,225.4686,2054.5697
2019-07-16 10:55:00,246.48,246.49,246.27,246.43,1846.343214688686,225.5235,225.5327,225.3314,225.4778,1846.3432
2019-07-16 11:00:00,246.43,246.43,246.08,246.18,2359.216329879988,225.4778,225.4778,225.1575,225.249,2359.2163
2019-07-16 11:05:00,246.18,246.24,246.11,246.15,1522.2074058877834,225.249,225.3039,225.185,225.2216,1522.2074
2019-07-16 11:10:00,246.13,246.17,246.05,246.09,1846.343214688686,225.2033,225.2399,225.1301,225.1667,1846.3432
2019-07-16 11:15:00,246.1,246.31,246.1,246.18,2011.488357780285,225.1758,225.368,225.1758,225.249,2011.4884
2019-07-16 11:20:00,246.18,246.37,246.18,246.21,2461.790952918248,225.249,225.4229,225.249,225.2765,2461.791
2019-07-16 11:25:00,246.1,246.12,245.96,245.97,3730.639039901528,225.1758,225.1941,225.0477,225.0569,3730.639
2019-07-16 11:30:00,245.92,245.95,245.81,245.85,2877.218176223202,225.0111,225.0386,224.9105,224.9471,2877.2182
2019-07-16 11:35:00,245.82,245.82,245.5,245.54,4031.182685403631,224.9196,224.9196,224.6268,224.6634,4031.1827
2019-07-16 11:40:00,245.6,245.6,245.37,245.42,3702.943891681198,224.7183,224.7183,224.5079,224.5536,3702.9439
2019-07-16 11:45:00,245.37,245.37,244.88,244.89,6495.025130782644,224.5079,224.5079,224.0595,224.0687,6495.0251
2019-07-16 11:50:00,244.96,244.96,244.78,244.89,5918.555749307621,224.1327,224.1327,223.968,224.0687,5918.5557
2019-07-16 11:55:00,244.89,244.92,244.56,244.56,8975.279515847778,224.0687,224.0961,223.7668,223.7668,8975.2795
2019-07-16 12:00:00,244.5,244.72,244.5,244.61,4396.348343419838,223.7119,223.9131,223.7119,223.8125,4396.3483
2019-07-16 12:05:00,244.54,244.61,244.45,244.6,2176.6335008718843,223.7485,223.8125,223.6661,223.8034,2176.6335
2019-07-16 12:10:00,244.59,244.97,244.59,244.97,7528.977331008308,223.7942,224.1419,223.7942,224.1419,7528.9773
2019-07-16 12:15:00,244.97,245.15,244.93,244.95,3497.794645604677,224.1419,224.3066,224.1053,224.1236,3497.7946
2019-07-16 12:20:00,245.01,245.07,244.86,244.88,3087.496153451636,224.1785,224.2334,224.0412,224.0595,3087.4962
2019-07-16 12:25:00,245.0,245.04,244.77,244.77,3349.0614421992,224.1693,224.2059,223.9589,223.9589,3349.0614
2019-07-16 12:30:00,244.79,244.83,244.67,244.67,3596.266283721407,223.9772,224.0138,223.8674,223.8674,3596.2663
2019-07-16 12:35:00,244.7,244.78,244.63,244.63,2537.6961739665608,223.8948,223.968,223.8308,223.8308,2537.6962
2019-07-16 12:40:00,244.69,244.91,244.69,244.91,4015.796491947892,223.8857,224.087,223.8857,224.087,4015.7965
2019-07-16 12:45:00,245.02,245.04,244.92,244.99,923.171607344343,224.1876,224.2059,224.0961,224.1602,923.1716
2019-07-16 12:50:00,245.02,245.15,244.96,244.96,1743.7685916504256,224.1876,224.3066,224.1327,224.1327,1743.7686
2019-07-16 12:55:00,244.97,244.97,244.81,244.95,1942.763360344651,224.1419,224.1419,223.9955,224.1236,1942.7634
2019-07-16 13:00:00,245.12,245.5,245.08,245.5,1333.4700994973844,224.2791,224.6268,224.2425,224.6268,1333.4701
2019-07-16 13:05:00,245.49,245.67,245.48,245.67,19353.77987485896,224.6177,224.7824,224.6085,224.7824,19353.7799
2019-07-16 13:10:00,245.65,245.72,245.54,245.69,3077.2386911478097,224.7641,224.8281,224.6634,224.8007,3077.2387
2019-07-16 13:15:00,245.74,245.83,245.71,245.78,2979.7927992614627,224.8464,224.9288,224.819,224.883,2979.7928
2019-07-16 13:20:00,245.75,245.9,245.75,245.86,2615.652887475638,224.8556,224.9928,224.8556,224.9562,2615.6529
2019-07-16 13:25:00,245.86,245.86,245.47,245.53,2819.7763873217764,224.9562,224.9562,224.5994,224.6543,2819.7764
2019-07-16 13:30:00,245.42,245.5,245.28,245.29,2290.491332444353,224.5536,224.6268,224.4255,224.4347,2290.4913
2019-07-16 13:35:00,245.33,245.47,245.3,245.4,1568.3659862550005,224.4713,224.5994,224.4438,224.5353,1568.366
2019-07-16 13:40:00,245.36,245.36,245.15,245.23,3232.126371935583,224.4987,224.4987,224.3066,224.3798,3232.1264
2019-07-16 13:45:00,245.11,245.38,245.03,245.33,1884.2958252128424,224.27,224.517,224.1968,224.4713,1884.2958
2019-07-16 13:50:00,245.3,245.39,245.21,245.34,1333.4700994973844,224.4438,224.5262,224.3615,224.4804,1333.4701
2019-07-16 13:55:00,245.28,245.28,245.14,245.17,923.171607344343,224.4255,224.4255,224.2974,224.3249,923.1716
2019-07-16 14:00:00,245.21,245.39,245.16,245.38,2939.788696276541,224.3615,224.5262,224.3157,224.517,2939.7887
2019-07-16 14:05:00,245.36,245.4,245.23,245.23,3651.656580162068,224.4987,224.5353,224.3798,224.3798,3651.6566
2019-07-16 14:10:00,245.23,245.38,245.18,245.38,3537.7987485895987,224.3798,224.517,224.334,224.517,3537.7987
2019-07-16 14:15:00,245.38,245.38,245.11,245.26,2570.520053338804,224.517,224.517,224.27,224.4072,2570.5201
2019-07-16 14:20:00,245.23,245.43,245.15,245.41,2800.287208944507,224.3798,224.5628,224.3066,224.5445,2800.2872
2019-07-16 14:25:00,245.39,245.39,245.12,245.18,1762.2320237973124,224.5262,224.5262,224.2791,224.334,1762.232
2019-07-16 14:30:00,245.23,245.36,245.17,245.21,2177.659247102267,224.3798,224.4987,224.3249,224.3615,2177.6592
2019-07-16 14:35:00,245.21,245.46,245.16,245.42,2900.8103395220023,224.3615,224.5902,224.3157,224.5536,2900.8103
2019-07-16 14:40:00,245.41,245.44,245.29,245.29,3567.545389270694,224.5445,224.5719,224.4347,224.4347,3567.5454
2019-07-16 14:45:00,245.3,245.36,245.21,245.27,1030.8749615345164,224.4438,224.4987,224.3615,224.4164,1030.875
2019-07-16 14:50:00,245.28,245.36,245.1,245.18,4886.655041542722,224.4255,224.4987,224.2608,224.334,4886.655
2019-07-16 14:55:00,245.25,245.27,245.16,245.24,3771.668889116832,224.3981,224.4164,224.3157,224.3889,3771.6689
2019-07-16 15:00:00,245.24,245.3,245.18,245.26,10850.343624987176,224.3889,224.4438,224.334,224.4072,10850.3436
2019-07-16 15:05:00,245.25,245.25,245.1,245.18,4611.755051800184,224.3981,224.3981,224.2608,224.334,4611.7551
2019-07-16 15:10:00,245.18,245.24,245.11,245.19,5209.765104113242,224.334,224.3889,224.27,224.3432,5209.7651
2019-07-16 15:15:00,245.13,245.23,245.05,245.22,11201.148835778027,224.2883,224.3798,224.2151,224.3706,11201.1488
2019-07-16 15:20:00,245.26,245.5,245.26,245.45,4433.275207713611,224.4072,224.6268,224.4072,224.5811,4433.2752
2019-07-16 15:25:00,245.33,245.34,245.2,245.26,2742.845420043081,224.4713,224.4804,224.3523,224.4072,2742.8454
2019-07-16 15:30:00,245.29,245.32,245.11,245.16,5707.252025848805,224.4347,224.4621,224.27,224.3157,5707.252
2019-07-16 15:35:00,245.19,245.37,245.17,245.37,3973.740896502205,224.3432,224.5079,224.3249,224.5079,3973.7409
2019-07-16 15:40:00,245.39,245.63,245.28,245.34,5845.7277669504565,224.5262,224.7458,224.4255,224.4804,5845.7278
2019-07-16 15:45:00,245.38,245.44,245.26,245.31,8987.58847061237,224.517,224.5719,224.4072,224.453,8987.5885
2019-07-16 15:50:00,245.31,245.5,245.16,245.42,16492.973638321877,224.453,224.6268,224.3157,224.5536,16492.9736
2019-07-16 15:55:00,245.42,245.67,244.96,245.12,37633.60344650733,224.5536,224.7824,224.1327,224.2791,37633.6034
2019-07-17 09:30:00,246.25,246.32,245.91,246.0,10400.041029849215,225.3131,225.3771,225.002,225.0843,10400.041
2019-07-17 09:35:00,245.79,246.0,244.76,245.04,15559.54456867371,224.8922,225.0843,223.9497,224.2059,15559.5446
2019-07-17 09:40:00,244.9,245.37,244.08,244.85,21670.94060929326,224.0778,224.5079,223.3276,224.0321,21670.9406
2019-07-17 09:45:00,245.11,245.22,244.89,245.15,8005.949328136218,224.27,224.3706,224.0687,224.3066,8005.9493
2019-07-17 09:50:00,245.12,245.37,245.08,245.37,2701.8155708277773,224.2791,224.5079,224.2425,224.5079,2701.8156
2019-07-17 09:55:00,245.22,245.22,244.56,244.6,6911.478100317981,224.3706,224.3706,223.7668,223.8034,6911.4781
2019-07-17 10:00:00,244.79,244.8,244.52,244.62,8665.504154272232,223.9772,223.9863,223.7302,223.8217,8665.5042
2019-07-17 10:05:00,244.59,245.45,244.51,245.16,9353.77987485896,223.7942,224.5811,223.721,224.3157,9353.7799
2019-07-17 10:10:00,245.27,245.28,244.73,244.73,8900.400041029849,224.4164,224.4255,223.9223,223.9223,8900.4
2019-07-17 10:15:00,244.55,244.7,244.51,244.52,4091.7017129962046,223.7576,223.8948,223.721,223.7302,4091.7017
2019-07-17 10:20:00,244.61,245.09,244.61,244.89,13330.598010052312,223.8125,224.2517,223.8125,224.0687,13330.598
2019-07-17 10:25:00,244.92,244.92,244.59,244.72,14229.151707867471,224.0961,224.0961,223.7942,223.9131,14229.1517
2019-07-17 10:30:00,244.64,244.91,244.54,244.7,12246.3842445379,223.8399,224.087,223.7485,223.8948,12246.3842
2019-07-17 10:35:00,244.77,245.33,244.7,245.07,10480.04923581906,223.9589,224.4713,223.8948,224.2334,10480.0492
2019-07-17 10:40:00,244.96,245.07,244.48,244.5,8986.562724381987,224.1327,224.2334,223.6936,223.7119,8986.5627
2019-07-17 10:45:00,244.5,244.53,244.2,244.34,1846.343214688686,223.7119,223.7393,223.4374,223.5655,1846.3432
2019-07-17 10:50:00,244.32,244.47,244.12,244.46,3321.3662939788696,223.5472,223.6844,223.3642,223.6753,3321.3663
2019-07-17 10:55:00,244.46,244.81,244.23,244.8,6919.684070161042,223.6753,223.9955,223.4648,223.9863,6919.6841
2019-07-17 11:00:00,244.7,244.89,244.65,244.8,10624.679454303005,223.8948,224.0687,223.8491,223.9863,10624.6795
2019-07-17 11:05:00,244.8,244.86,244.7,244.85,6554.518412144835,223.9863,224.0412,223.8948,224.0321,6554.5184
2019-07-17 11:10:00,244.81,245.15,244.64,245.15,10287.208944507129,223.9955,224.3066,223.8399,224.3066,10287.2089
2019-07-17 11:15:00,245.2,245.23,244.98,244.98,1436.0447225356447,224.3523,224.3798,224.151,224.151,1436.0447
2019-07-17 11:20:00,244.93,245.08,244.89,244.97,1543.748076725818,224.1053,224.2425,224.0687,224.1419,1543.7481
2019-07-17 11:25:00,244.83,244.84,244.57,244.7,4000.410298492153,224.0138,224.0229,223.7759,223.8948,4000.4103
2019-07-17 11:30:00,244.69,244.8,244.49,244.49,1437.0704687660273,223.8857,223.9863,223.7027,223.7027,1437.0705
2019-07-17 11:35:00,244.55,244.63,244.39,244.5,2154.067083803467,223.7576,223.8308,223.6112,223.7119,2154.0671
2019-07-17 11:40:00,244.6,244.61,244.5,244.56,2818.750641091394,223.8034,223.8125,223.7119,223.7668,2818.7506
2019-07-17 11:45:00,244.59,244.69,244.51,244.61,2202.277156631449,223.7942,223.8857,223.721,223.8125,2202.2772
2019-07-17 11:50:00,244.6,244.72,244.6,244.71,3902.964406605805,223.8034,223.9131,223.8034,223.904,3902.9644
2019-07-17 11:55:00,244.65,244.69,244.59,244.69,1555.0312852600266,223.8491,223.8857,223.7942,223.8857,1555.0313
2019-07-17 12:00:00,244.67,244.72,244.47,244.52,7225.356446815058,223.8674,223.9131,223.6844,223.7302,7225.3564
2019-07-17 12:05:00,244.53,244.53,244.46,244.5,1990.973433172633,223.7393,223.7393,223.6753,223.7119,1990.9734
2019-07-17 12:10:00,244.57,244.57,244.29,244.29,5277.464355318494,223.7759,223.7759,223.5197,223.5197,5277.4644
2019-07-17 12:15:00,244.33,244.39,244.2,244.3,3610.626730946764,223.5563,223.6112,223.4374,223.5289,3610.6267
2019-07-17 12:20:00,244.31,244.34,244.27,244.27,1641.1939686121652,223.538,223.5655,223.5014,223.5014,1641.194
2019-07-17 12:25:00,244.25,244.39,244.19,244.24,12649.502513078263,223.4831,223.6112,223.4282,223.474,12649.5025
2019-07-17 12:30:00,244.26,244.36,244.18,244.18,7866.447840804185,223.4923,223.5838,223.4191,223.4191,7866.4478
2019-07-17 12:35:00,244.1,244.37,244.04,244.3,4907.169966150374,223.3459,223.5929,223.291,223.5289,4907.17
2019-07-17 12:40:00,244.31,244.55,244.16,244.5,11170.37644886655,223.538,223.7576,223.4008,223.7119,11170.3764
2019-07-17 12:45:00,244.66,244.7,244.43,244.7,4353.267001743769,223.8582,223.8948,223.6478,223.8948,4353.267
2019-07-17 12:50:00,244.7,244.71,244.62,244.69,3700.8923992204327,223.8948,223.904,223.8217,223.8857,3700.8924
2019-07-17 12:55:00,244.71,244.77,244.69,244.77,1950.969330187712,223.904,223.9589,223.8857,223.9589,1950.9693
2019-07-17 13:00:00,244.74,244.74,244.66,244.66,307.723869114781,223.9314,223.9314,223.8582,223.8582,307.7239
2019-07-17 13:05:00,244.71,244.73,244.57,244.57,1646.3226997640784,223.904,223.9223,223.7759,223.7759,1646.3227
2019-07-17 13:10:00,244.61,244.69,244.5,244.67,8791.670940609292,223.8125,223.8857,223.7119,223.8674,8791.6709
2019-07-17 13:15:00,244.82,244.82,244.67,244.68,1079.0850343624986,224.0046,224.0046,223.8674,223.8765,1079.085
2019-07-17 13:20:00,244.68,244.83,244.68,244.75,1538.6193455739049,223.8765,224.0138,223.8765,223.9406,1538.6193
2019-07-17 13:25:00,244.78,244.81,244.78,244.81,615.447738229562,223.968,223.9955,223.968,223.9955,615.4477
2019-07-17 13:30:00,244.78,245.02,244.78,244.96,718.0223612678224,223.968,224.1876,223.968,224.1327,718.0224
2019-07-17 13:35:00,245.1,245.15,245.07,245.08,765.206687865422,224.2608,224.3066,224.2334,224.2425,765.2067
2019-07-17 13:40:00,245.14,245.22,245.09,245.17,3089.547645912401,224.2974,224.3706,224.2517,224.3249,3089.5476
2019-07-17 13:45:00,245.18,245.21,245.13,245.21,1065.7503333675247,224.334,224.3615,224.2883,224.3615,1065.7503
2019-07-17 13:50:00,245.22,245.42,245.22,245.28,2374.602523335727,224.3706,224.5536,224.3706,224.4255,2374.6025
2019-07-17 13:55:00,245.26,245.29,245.18,245.18,3179.8133141860703,224.4072,224.4347,224.334,224.334,3179.8133
2019-07-17 14:00:00,245.16,245.19,244.97,244.97,1033.9522002256642,224.3157,224.3432,224.1419,224.1419,1033.9522
2019-07-17 14:05:00,244.91,244.91,244.8,244.82,825.7257154579956,224.087,224.087,223.9863,224.0046,825.7257
2019-07-17 14:10:00,244.86,245.19,244.83,245.17,9882.039183506,224.0412,224.3432,224.0138,224.3249,9882.0392
2019-07-17 14:15:00,245.18,245.35,245.18,245.33,3009.539439942558,224.334,224.4896,224.334,224.4713,3009.5394
2019-07-17 14:20:00,245.34,245.52,245.32,245.51,2624.884603549082,224.4804,224.6451,224.4621,224.636,2624.8846
2019-07-17 14:25:00,245.47,245.64,245.42,245.42,2947.994666119602,224.5994,224.7549,224.5536,224.5536,2947.9947
2019-07-17 14:30:00,245.47,245.59,245.42,245.55,8746.538106472459,224.5994,224.7092,224.5536,224.6726,8746.5381
2019-07-17 14:35:00,245.55,245.6,245.46,245.46,2052.518206995589,224.6726,224.7183,224.5902,224.5902,2052.5182
2019-07-17 14:40:00,245.45,245.45,245.31,245.31,2256.6417068417272,224.5811,224.5811,224.453,224.453,2256.6417
2019-07-17 14:45:00,245.29,245.46,245.28,245.38,2258.6931993024923,224.4347,224.5902,224.4255,224.517,2258.6932
2019-07-17 14:50:00,245.43,245.43,245.34,245.41,1538.6193455739049,224.5628,224.5628,224.4804,224.5445,1538.6193
2019-07-17 14:55:00,245.38,245.54,245.34,245.34,3126.4745102061747,224.517,224.6634,224.4804,224.4804,3126.4745
2019-07-17 15:00:00,245.31,245.35,245.19,245.22,2164.324546107293,224.453,224.4896,224.3432,224.3706,2164.3245
2019-07-17 15:05:00,245.25,245.52,245.1,245.44,2842.3428043901936,224.3981,224.6451,224.2608,224.5719,2842.3428
2019-07-17 15:10:00,245.47,245.66,245.47,245.66,2057.646938147502,224.5994,224.7732,224.5994,224.7732,2057.6469
2019-07-17 15:15:00,245.67,245.67,245.42,245.56,3238.2808493178786,224.7824,224.7824,224.5536,224.6817,3238.2808
2019-07-17 15:20:00,245.5,245.54,245.42,245.54,3487.537183300851,224.6268,224.6634,224.5536,224.6634,3487.5372
2019-07-17 15:25:00,245.52,245.67,245.5,245.65,6451.943789106575,224.6451,224.7824,224.6268,224.7641,6451.9438
2019-07-17 15:30:00,245.61,246.08,245.59,246.05,6988.409067596676,224.7275,225.1575,224.7092,225.1301,6988.4091
2019-07-17 15:35:00,246.04,246.04,245.85,245.95,5231.305774951277,225.1209,225.1209,224.9471,225.0386,5231.3058
2019-07-17 15:40:00,245.91,245.95,245.6,245.67,4983.075187198687,225.002,225.0386,224.7183,224.7824,4983.0752
2019-07-17 15:45:00,245.64,245.73,245.31,245.73,9270.69443019797,224.7549,224.8373,224.453,224.8373,9270.6944
2019-07-17 15:50:00,245.75,245.8,245.27,245.5,10350.80521079085,224.8556,224.9013,224.4164,224.6268,10350.8052
2019-07-17 15:55:00,245.59,245.68,245.33,245.54,27187.4038362909,224.7092,224.7915,224.4713,224.6634,27187.4038
2019-07-18 09:30:00,244.69,245.19,244.69,244.8,8623.448558826545,223.8857,224.3432,223.8857,223.9863,8623.4486
2019-07-18 09:35:00,245.15,245.25,244.89,244.99,3955.2774643553184,224.3066,224.3981,224.0687,224.1602,3955.2775
2019-07-18 09:40:00,244.6,244.92,244.6,244.92,615.447738229562,223.8034,224.0961,223.8034,224.0961,615.4477
2019-07-18 09:45:00,244.81,245.21,244.72,245.19,3372.653605498,223.9955,224.3615,223.9131,224.3432,3372.6536
2019-07-18 09:50:00,245.21,245.21,245.05,245.18,1421.6842753102885,224.3615,224.3615,224.2151,224.334,1421.6843
2019-07-18 09:55:00,245.02,245.26,245.02,245.24,1645.2969535336956,224.1876,224.4072,224.1876,224.3889,1645.297
2019-07-18 10:00:00,245.28,245.67,245.28,245.61,4158.375217971074,224.4255,224.7824,224.4255,224.7275,4158.3752
2019-07-18 10:05:00,245.68,245.92,245.67,245.92,1743.7685916504256,224.7915,225.0111,224.7824,225.0111,1743.7686
2019-07-18 10:10:00,245.85,246.06,245.85,246.06,1210.380551851472,224.9471,225.1392,224.9471,225.1392,1210.3806
2019-07-18 10:15:00,246.08,246.44,246.08,246.18,1436.0447225356447,225.1575,225.4869,225.1575,225.249,1436.0447
2019-07-18 10:20:00,246.44,246.85,246.38,246.85,1436.0447225356447,225.4869,225.862,225.432,225.862,1436.0447
2019-07-18 10:25:00,246.78,247.13,246.67,246.92,1816.5965740075903,225.798,226.1182,225.6974,225.9261,1816.5966
2019-07-18 10:30:00,247.01,247.11,246.79,246.9,6160.631859677916,226.0084,226.0999,225.8072,225.9078,6160.6319
2019-07-18 10:35:00,246.98,246.98,246.42,246.46,2783.8752692583853,225.981,225.981,225.4686,225.5052,2783.8753
2019-07-18 10:40:00,246.45,246.93,246.45,246.93,4131.705815981126,225.4961,225.9352,225.4961,225.9352,4131.7058
2019-07-18 10:45:00,246.99,247.52,246.96,247.45,2632.06482716176,225.9901,226.4751,225.9627,226.411,2632.0648
2019-07-18 10:50:00,247.56,247.63,246.89,246.93,1948.9178377269463,226.5117,226.5757,225.8986,225.9352,1948.9178
2019-07-18 10:55:00,247.07,247.22,246.83,246.83,1127.295107190481,226.0633,226.2006,225.8437,225.8437,1127.2951
2019-07-18 11:00:00,246.75,246.75,246.15,246.29,9078.87988511642,225.7706,225.7706,225.2216,225.3497,9078.8799
2019-07-18 11:05:00,246.21,246.27,246.16,246.27,1871.986870448251,225.2765,225.3314,225.2307,225.3314,1871.9869
2019-07-18 11:10:00,246.19,246.24,245.79,245.79,2898.758847061237,225.2582,225.3039,224.8922,224.8922,2898.7588
2019-07-18 11:15:00,245.92,246.12,245.81,246.06,4109.139398912709,225.0111,225.1941,224.9105,225.1392,4109.1394
2019-07-18 11:20:00,245.89,245.97,245.64,245.73,3207.5084624064007,224.9837,225.0569,224.7549,224.8373,3207.5085
2019-07-18 11:25:00,245.79,246.02,245.62,245.72,3567.545389270694,224.8922,225.1026,224.7366,224.8281,3567.5454
2019-07-18 11:30:00,245.8,245.8,245.29,245.3,1507.846958662427,224.9013,224.9013,224.4347,224.4438,1507.847
2019-07-18 11:35:00,245.31,245.33,244.93,245.03,3871.166273463945,224.453,224.4713,224.1053,224.1968,3871.1663
2019-07-18 11:40:00,245.06,245.63,244.91,245.52,23127.50025643656,224.2242,224.7458,224.087,224.6451,23127.5003
2019-07-18 11:45:00,245.52,245.66,245.28,245.33,4001.436044722536,224.6451,224.7732,224.4255,224.4713,4001.436
2019-07-18 11:50:00,245.32,245.46,245.26,245.38,4255.821109857421,224.4621,224.5902,224.4072,224.517,4255.8211
2019-07-18 11:55:00,245.61,245.66,245.58,245.65,1760.1805313365471,224.7275,224.7732,224.7,224.7641,1760.1805
2019-07-18 12:00:00,245.86,246.46,245.79,246.46,1852.4976920709817,224.9562,225.5052,224.8922,225.5052,1852.4977
2019-07-18 12:05:00,246.43,246.44,246.12,246.12,5061.031900707765,225.4778,225.4869,225.1941,225.1941,5061.0319
2019-07-18 12:10:00,246.12,246.29,246.09,246.21,3077.2386911478097,225.1941,225.3497,225.1667,225.2765,3077.2387
2019-07-18 12:15:00,246.28,246.74,246.28,246.7,9515.847779259411,225.3405,225.7614,225.3405,225.7248,9515.8478
2019-07-18 12:20:00,246.67,246.7,246.38,246.44,2573.597292029952,225.6974,225.7248,225.432,225.4869,2573.5973
2019-07-18 12:25:00,246.52,246.71,246.36,246.67,2685.403631141656,225.5601,225.734,225.4137,225.6974,2685.4036
2019-07-18 12:30:00,246.76,246.87,246.72,246.83,2701.8155708277773,225.7797,225.8803,225.7431,225.8437,2701.8156
2019-07-18 12:35:00,246.8,247.0,246.79,247.0,2190.9939480972407,225.8163,225.9993,225.8072,225.9993,2190.9939
2019-07-18 12:40:00,246.96,247.12,246.95,247.12,1230.895476459124,225.9627,226.1091,225.9535,226.1091,1230.8955
2019-07-18 12:45:00,247.14,247.16,246.81,246.86,1401.1693507026362,226.1274,226.1457,225.8254,225.8712,1401.1694
2019-07-18 12:50:00,246.93,247.06,246.77,246.83,820.5969843060826,225.9352,226.0542,225.7889,225.8437,820.597
2019-07-18 12:55:00,246.83,246.9,246.66,246.67,1348.856292953123,225.8437,225.9078,225.6882,225.6974,1348.8563
2019-07-18 13:00:00,246.71,246.73,246.45,246.46,2879.269668683968,225.734,225.7523,225.4961,225.5052,2879.2697
2019-07-18 13:05:00,246.51,246.52,246.36,246.51,1743.7685916504256,225.551,225.5601,225.4137,225.551,1743.7686
2019-07-18 13:10:00,246.45,246.49,246.06,246.08,6077.546415016925,225.4961,225.5327,225.1392,225.1575,6077.5464
2019-07-18 13:15:00,246.13,246.53,246.08,246.37,5921.632987998769,225.2033,225.5693,225.1575,225.4229,5921.633
2019-07-18 13:20:00,246.28,246.44,246.2,246.31,1978.6644784080413,225.3405,225.4869,225.2673,225.368,1978.6645
2019-07-18 13:25:00,246.33,246.33,246.02,246.11,936.5063083393168,225.3863,225.3863,225.1026,225.185,936.5063
2019-07-18 13:30:00,246.11,246.18,245.96,246.02,1641.1939686121652,225.185,225.249,225.0477,225.1026,1641.194
2019-07-18 13:35:00,246.04,246.59,245.97,246.46,3525.4897938250074,225.1209,225.6242,225.0569,225.5052,3525.4898
2019-07-18 13:40:00,246.41,246.44,246.13,246.27,923.171607344343,225.4595,225.4869,225.2033,225.3314,923.1716
2019-07-18 13:45:00,246.16,246.34,246.03,246.03,1948.9178377269463,225.2307,225.3954,225.1118,225.1118,1948.9178
2019-07-18 13:50:00,245.97,246.12,245.97,246.05,1025.7462303826032,225.0569,225.1941,225.0569,225.1301,1025.7462
2019-07-18 13:55:00,246.03,246.41,246.02,246.4,3279.310698533183,225.1118,225.4595,225.1026,225.4503,3279.3107
2019-07-18 14:00:00,246.43,246.43,246.14,246.29,2130.474920504667,225.4778,225.4778,225.2124,225.3497,2130.4749
2019-07-18 14:05:00,246.2,246.43,246.2,246.34,1436.0447225356447,225.2673,225.4778,225.2673,225.3954,1436.0447
2019-07-18 14:10:00,246.29,246.46,246.28,246.4,3640.373371627859,225.3497,225.5052,225.3405,225.4503,3640.3734
2019-07-18 14:15:00,246.46,246.81,246.46,246.78,1641.1939686121652,225.5052,225.8254,225.5052,225.798,1641.194
2019-07-18 14:20:00,246.84,246.97,246.74,246.97,1364.2424864088623,225.8529,225.9718,225.7614,225.9718,1364.2425
2019-07-18 14:25:00,246.98,247.02,246.93,246.95,1025.7462303826032,225.981,226.0176,225.9352,225.9535,1025.7462
2019-07-18 14:30:00,246.94,247.0,246.94,247.0,1538.6193455739049,225.9444,225.9993,225.9444,225.9993,1538.6193
2019-07-18 14:35:00,247.08,247.52,247.07,247.52,2372.5510308749613,226.0725,226.4751,226.0633,226.4751,2372.551
2019-07-18 14:40:00,247.54,247.61,247.26,247.48,4206.585290799057,226.4934,226.5574,226.2372,226.4385,4206.5853
2019-07-18 14:45:00,247.47,247.57,247.32,247.39,2872.089445071289,226.4293,226.5208,226.2921,226.3561,2872.0894
2019-07-18 14:50:00,247.44,247.44,247.2,247.3,3344.9584572776694,226.4019,226.4019,226.1823,226.2738,3344.9585
2019-07-18 14:55:00,247.25,247.41,247.17,247.41,3179.8133141860703,226.228,226.3744,226.1548,226.3744,3179.8133
2019-07-18 15:00:00,247.38,247.66,247.38,247.56,5682.634116319622,226.347,226.6032,226.347,226.5117,5682.6341
2019-07-18 15:05:00,247.52,247.6,247.39,247.51,2551.030874961534,226.4751,226.5483,226.3561,226.4659,2551.0309
2019-07-18 15:10:00,247.5,247.5,247.3,247.44,2883.372653605498,226.4568,226.4568,226.2738,226.4019,2883.3727
2019-07-18 15:15:00,247.36,247.38,247.23,247.32,3282.3879372243305,226.3287,226.347,226.2097,226.2921,3282.3879
2019-07-18 15:20:00,247.32,247.4,247.23,247.23,3694.737921838137,226.2921,226.3653,226.2097,226.2097,3694.7379
2019-07-18 15:25:00,247.2,247.49,247.13,247.45,7979.279926146271,226.1823,226.4476,226.1182,226.411,7979.2799
2019-07-18 15:30:00,247.43,247.5,247.19,247.19,6743.255718535234,226.3927,226.4568,226.1731,226.1731,6743.2557
2019-07-18 15:35:00,247.17,247.25,246.9,247.25,5696.9945635449785,226.1548,226.228,225.9078,226.228,5696.9946
2019-07-18 15:40:00,247.3,247.36,247.14,247.24,3590.111806339112,226.2738,226.3287,226.1274,226.2189,3590.1118
2019-07-18 15:45:00,247.25,247.3,246.96,247.05,4846.6509385578,226.228,226.2738,225.9627,226.045,4846.6509
2019-07-18 15:50:00,247.05,247.26,247.03,247.21,9193.763462919273,226.045,226.2372,226.0267,226.1914,9193.7635
2019-07-18 15:55:00,247.23,247.63,247.23,247.4,26449.89229664581,226.2097,226.5757,226.2097,226.3653,26449.8923
2019-07-19 09:30:00,247.74,247.74,247.22,247.32,39913.83731664786,226.6764,226.6764,226.2006,226.2921,39913.8373
2019-07-19 09:35:00,247.32,247.4,247.06,247.33,1881.2185865216943,226.2921,226.3653,226.0542,226.3012,1881.2186
2019-07-19 09:40:00,247.2,247.64,246.86,247.47,3800.389783567545,226.1823,226.5849,225.8712,226.4293,3800.3898
2019-07-19 09:45:00,247.55,247.66,247.54,247.57,1139.6040619550722,226.5025,226.6032,226.4934,226.5208,1139.6041
2019-07-19 09:50:00,247.66,247.78,247.54,247.54,820.5969843060826,226.6032,226.713,226.4934,226.4934,820.597
2019-07-19 09:55:00,247.48,247.71,247.2,247.2,2886.449892296646,226.4385,226.6489,226.1823,226.1823,2886.4499
2019-07-19 10:00:00,247.14,247.32,247.14,247.19,1712.9962047389474,226.1274,226.2921,226.1274,226.1731,1712.9962
2019-07-19 10:05:00,247.18,247.35,246.88,246.88,3535.7472561288337,226.164,226.3195,225.8895,225.8895,3535.7473
2019-07-19 10:10:00,246.8,246.85,246.39,246.39,2564.365575956508,225.8163,225.862,225.4412,225.4412,2564.3656
2019-07-19 10:15:00,246.34,246.61,246.32,246.61,3141.8607036619137,225.3954,225.6425,225.3771,225.6425,3141.8607
2019-07-19 10:20:00,246.53,246.68,246.49,246.68,1928.4029131192945,225.5693,225.7065,225.5327,225.7065,1928.4029
2019-07-19 10:25:00,246.66,246.83,246.65,246.82,3017.745409785619,225.6882,225.8437,225.6791,225.8346,3017.7454
2019-07-19 10:30:00,246.76,247.21,246.75,247.02,12951.07190481075,225.7797,226.1914,225.7706,226.0176,12951.0719
2019-07-19 10:35:00,247.02,247.33,247.02,247.16,7461.278079803056,226.0176,226.3012,226.0176,226.1457,7461.2781
2019-07-19 10:40:00,247.05,247.28,246.86,247.0,3384.962560262591,226.045,226.2555,225.8712,225.9993,3384.9626
2019-07-19 10:45:00,247.03,247.06,246.87,246.96,2297.6715560570315,226.0267,226.0542,225.8803,225.9627,2297.6716
2019-07-19 10:50:00,247.07,247.13,246.92,246.97,3220.8431634013746,226.0633,226.1182,225.9261,225.9718,3220.8432
2019-07-19 10:55:00,246.95,247.36,246.88,247.36,4513.283413683455,225.9535,226.3287,225.8895,226.3287,4513.2834
2019-07-19 11:00:00,247.21,247.22,246.83,247.05,2751.0513898861423,226.1914,226.2006,225.8437,226.045,2751.0514
2019-07-19 11:05:00,247.01,247.03,246.63,246.73,8314.698943481382,226.0084,226.0267,225.6608,225.7523,8314.6989
2019-07-19 11:10:00,246.63,246.79,246.62,246.79,2190.9939480972407,225.6608,225.8072,225.6516,225.8072,2190.9939
2019-07-19 11:15:00,246.81,246.85,246.54,246.69,2243.3070058467533,225.8254,225.862,225.5784,225.7157,2243.307
2019-07-19 11:20:00,246.63,246.68,246.53,246.67,1436.0447225356447,225.6608,225.7065,225.5693,225.6974,1436.0447
2019-07-19 11:25:00,246.78,246.78,246.53,246.53,2082.264847676685,225.798,225.798,225.5693,225.5693,2082.2648
2019-07-19 11:30:00,246.65,246.65,246.47,246.55,1333.4700994973844,225.6791,225.6791,225.5144,225.5876,1333.4701
2019-07-19 11:35:00,246.52,246.52,246.32,246.32,1668.8891168324956,225.5601,225.5601,225.3771,225.3771,1668.8891
2019-07-19 11:40:00,246.28,246.28,246.01,246.04,3960.406195507231,225.3405,225.3405,225.0935,225.1209,3960.4062
2019-07-19 11:45:00,246.02,246.02,245.57,245.78,5956.508359831777,225.1026,225.1026,224.6909,224.883,5956.5084
2019-07-19 11:50:00,245.76,245.79,245.58,245.79,5612.883372653605,224.8647,224.8922,224.7,224.8922,5612.8834
2019-07-19 11:55:00,245.79,245.82,245.65,245.68,3282.3879372243305,224.8922,224.9196,224.7641,224.7915,3282.3879
2019-07-19 12:00:00,245.68,245.87,245.68,245.83,2170.4790234895886,224.7915,224.9654,224.7915,224.9288,2170.479
2019-07-19 12:05:00,245.78,246.06,245.78,246.04,3985.024105036414,224.883,225.1392,224.883,225.1209,3985.0241
2019-07-19 12:10:00,246.07,246.42,246.07,246.42,3632.167401784798,225.1484,225.4686,225.1484,225.4686,3632.1674
2019-07-19 12:15:00,246.45,246.52,246.21,246.3,1511.9499435839573,225.4961,225.5601,225.2765,225.3588,1511.9499
2019-07-19 12:20:00,246.33,246.38,246.33,246.35,1025.7462303826032,225.3863,225.432,225.3863,225.4046,1025.7462
2019-07-19 12:25:00,246.4,246.66,246.4,246.65,2051.4924607652065,225.4503,225.6882,225.4503,225.6791,2051.4925
2019-07-19 12:30:00,246.63,246.7,246.58,246.7,11123.19212226895,225.6608,225.7248,225.615,225.7248,11123.1921
2019-07-19 12:35:00,246.64,246.68,246.52,246.68,3000.307723869115,225.6699,225.7065,225.5601,225.7065,3000.3077
2019-07-19 12:40:00,246.64,246.84,246.64,246.84,1369.3712175607754,225.6699,225.8529,225.6699,225.8529,1369.3712
2019-07-19 12:45:00,246.9,246.92,246.72,246.81,2030.9775361575544,225.9078,225.9261,225.7431,225.8254,2030.9775
2019-07-19 12:50:00,246.9,246.93,246.81,246.83,5550.3128526002665,225.9078,225.9352,225.8254,225.8437,5550.3129
2019-07-19 12:55:00,246.91,246.92,246.91,246.92,205.14924607652063,225.9169,225.9261,225.9169,225.9261,205.1492
2019-07-19 13:00:00,246.83,246.83,246.74,246.79,923.171607344343,225.8437,225.8437,225.7614,225.8072,923.1716
2019-07-19 13:05:00,246.78,246.78,246.52,246.52,3384.962560262591,225.798,225.798,225.5601,225.5601,3384.9626
2019-07-19 13:10:00,246.49,246.75,246.49,246.7,2775.6692994153245,225.5327,225.7706,225.5327,225.7248,2775.6693
2019-07-19 13:15:00,246.68,246.74,246.57,246.65,2543.850651348856,225.7065,225.7614,225.6059,225.6791,2543.8507
2019-07-19 13:20:00,246.65,246.65,246.55,246.55,205.14924607652063,225.6791,225.6791,225.5876,225.5876,205.1492
2019-07-19 13:25:00,246.66,246.75,246.64,246.75,1458.611139604062,225.6882,225.7706,225.6699,225.7706,1458.6111
2019-07-19 13:30:00,246.76,246.76,246.64,246.66,1263.7193558313672,225.7797,225.7797,225.6699,225.6882,1263.7194
2019-07-19 13:35:00,246.64,246.65,246.5,246.52,3076.212944917427,225.6699,225.6791,225.5418,225.5601,3076.2129
2019-07-19 13:40:00,246.57,246.67,246.52,246.56,2053.543953225972,225.6059,225.6974,225.5601,225.5967,2053.544
2019-07-19 13:45:00,246.48,246.48,246.26,246.48,2677.1976612985945,225.5235,225.5235,225.3222,225.5235,2677.1977
2019-07-19 13:50:00,246.42,246.49,246.41,246.45,3282.3879372243305,225.4686,225.5327,225.4595,225.4961,3282.3879
2019-07-19 13:55:00,246.46,246.48,246.1,246.35,4862.03713201354,225.5052,225.5235,225.1758,225.4046,4862.0371
2019-07-19 14:00:00,246.44,246.64,246.39,246.59,8352.651554005539,225.4869,225.6699,225.4412,225.6242,8352.6516
2019-07-19 14:05:00,246.65,246.71,246.35,246.36,3965.534926659144,225.6791,225.734,225.4046,225.4137,3965.5349
2019-07-19 14:10:00,246.2,246.23,245.96,245.96,4215.817006872499,225.2673,225.2948,225.0477,225.0477,4215.817
2019-07-19 14:15:00,245.96,246.19,245.89,246.04,18678.838855267208,225.0477,225.2582,224.9837,225.1209,18678.8389
2019-07-19 14:20:00,246.01,246.16,246.0,246.03,1846.343214688686,225.0935,225.2307,225.0843,225.1118,1846.3432
2019-07-19 14:25:00,246.03,246.15,245.98,245.99,3897.8356754538927,225.1118,225.2216,225.066,225.0752,3897.8357
2019-07-19 14:30:00,245.92,246.15,245.92,246.11,16622.217663350086,225.0111,225.2216,225.0111,225.185,16622.2177
2019-07-19 14:35:00,246.12,246.12,245.76,245.76,3481.3827059185555,225.1941,225.1941,224.8647,224.8647,3481.3827
2019-07-19 14:40:00,245.93,246.07,245.93,246.05,1027.7977228433683,225.0203,225.1484,225.0203,225.1301,1027.7977
2019-07-19 14:45:00,245.96,246.06,245.94,246.06,2461.790952918248,225.0477,225.1392,225.0294,225.1392,2461.791
2019-07-19 14:50:00,246.16,246.16,246.02,246.02,2030.9775361575544,225.2307,225.2307,225.1026,225.1026,2030.9775
2019-07-19 14:55:00,246.1,246.2,246.0,246.2,9788.696276541184,225.1758,225.2673,225.0843,225.2673,9788.6963
2019-07-19 15:00:00,246.09,246.09,245.83,245.89,4102.984921530413,225.1667,225.1667,224.9288,224.9837,4102.9849
2019-07-19 15:05:00,245.84,245.92,245.77,245.88,4797.415119499436,224.9379,225.0111,224.8739,224.9745,4797.4151
2019-07-19 15:10:00,245.93,245.93,245.72,245.76,5692.891578623448,225.0203,225.0203,224.8281,224.8647,5692.8916
2019-07-19 15:15:00,245.85,245.91,245.54,245.64,3911.1703764488666,224.9471,225.002,224.6634,224.7549,3911.1704
2019-07-19 15:20:00,245.56,245.63,245.27,245.4,5274.387116627347,224.6817,224.7458,224.4164,224.5353,5274.3871
2019-07-19 15:25:00,245.49,246.06,245.49,246.06,45369.78151605293,224.6177,225.1392,224.6177,225.1392,45369.7815
2019-07-19 15:30:00,246.1,246.21,245.72,245.78,6117.550518001846,225.1758,225.2765,224.8281,224.883,6117.5505
2019-07-19 15:35:00,245.73,245.83,245.72,245.74,3330.598010052313,224.8373,224.9288,224.8281,224.8464,3330.598
2019-07-19 15:40:00,245.68,245.92,245.53,245.86,5849.830751871987,224.7915,225.0111,224.6543,224.9562,5849.8308
2019-07-19 15:45:00,245.9,245.9,245.08,245.14,10149.75894963586,224.9928,224.9928,224.2425,224.2974,10149.7589
2019-07-19 15:50:00,245.18,245.36,245.12,245.33,14608.677813109036,224.334,224.4987,224.2791,224.4713,14608.6778
2019-07-19 15:55:00,245.3,245.33,244.42,244.6,60062.57052005333,224.4438,224.4713,223.6387,223.8034,60062.5705
2019-07-22 09:30:00,245.17,245.77,244.88,244.92,14172.73566519643,224.3249,224.8739,224.0595,224.0961,14172.7357
2019-07-22 09:35:00,244.84,245.34,244.83,245.11,3613.703969637912,224.0229,224.4804,224.0138,224.27,3613.704
2019-07-22 09:40:00,245.16,245.76,245.16,245.67,8038.773207508462,224.3157,224.8647,224.3157,224.7824,8038.7732
2019-07-22 09:45:00,245.76,246.46,245.76,246.29,3879.3722433070056,224.8647,225.5052,224.8647,225.3497,3879.3722
2019-07-22 09:50:00,246.29,246.29,245.19,245.2,3692.686429377372,225.3497,225.3497,224.3432,224.3523,3692.6864
2019-07-22 09:55:00,245.3,246.06,244.9,246.06,39404.0414401477,224.4438,225.1392,224.0778,225.1392,39404.0414
2019-07-22 10:00:00,246.06,246.33,245.77,246.03,10436.967894142988,225.1392,225.3863,224.8739,225.1118,10436.9679
2019-07-22 10:05:00,246.03,246.3,245.71,245.71,3322.392040209252,225.1118,225.3588,224.819,224.819,3322.392
2019-07-22 10:10:00,245.75,245.76,245.49,245.76,5334.90614421992,224.8556,224.8647,224.6177,224.8647,5334.9061
2019-07-22 10:15:00,245.79,245.87,245.76,245.79,2697.7125859062467,224.8922,224.9654,224.8647,224.8922,2697.7126
2019-07-22 10:20:00,245.82,245.84,245.38,245.38,59834.8548569084,224.9196,224.9379,224.517,224.517,59834.8549
2019-07-22 10:25:00,245.32,245.84,245.32,245.76,3488.5629295312337,224.4621,224.9379,224.4621,224.8647,3488.5629
2019-07-22 10:30:00,245.85,245.96,245.71,245.87,10469.791773515231,224.9471,225.0477,224.819,224.9654,10469.7918
2019-07-22 10:35:00,245.97,245.99,245.77,245.91,3384.962560262591,225.0569,225.0752,224.8739,225.002,3384.9626
2019-07-22 10:40:00,245.98,245.98,245.25,245.25,23284.43942968509,225.066,225.066,224.3981,224.3981,23284.4394
2019-07-22 10:45:00,245.21,245.36,244.93,245.05,3295.7226382193044,224.3615,224.4987,224.1053,224.2151,3295.7226
2019-07-22 10:50:00,245.04,245.23,244.96,245.23,1657.605908298287,224.2059,224.3798,224.1327,224.3798,1657.6059
2019-07-22 10:55:00,245.18,245.31,245.12,245.17,3917.324853831162,224.334,224.453,224.2791,224.3249,3917.3249
2019-07-22 11:00:00,245.0,245.23,244.9,245.23,3494.717406913529,224.1693,224.3798,224.0778,224.3798,3494.7174
2019-07-22 11:05:00,245.24,245.36,245.21,245.3,1788.9014257872602,224.3889,224.4987,224.3615,224.4438,1788.9014
2019-07-22 11:10:00,245.23,245.34,245.19,245.28,4924.607652066879,224.3798,224.4804,224.3432,224.4255,4924.6077
2019-07-22 11:15:00,245.25,245.49,245.2,245.49,7154.579956918658,224.3981,224.6177,224.3523,224.6177,7154.58
2019-07-22 11:20:00,245.47,245.47,245.24,245.27,12033.02902861832,224.5994,224.5994,224.3889,224.4164,12033.029
2019-07-22 11:25:00,245.43,245.67,245.37,245.59,2462.8166991486305,224.5628,224.7824,224.5079,224.7092,2462.8167
2019-07-22 11:30:00,245.6,245.7,245.47,245.47,2317.160734434301,224.7183,224.8098,224.5994,224.5994,2317.1607
2019-07-22 11:35:00,245.51,246.35,245.47,246.08,15396.450918042876,224.636,225.4046,224.5994,225.1575,15396.4509
2019-07-22 11:40:00,246.0,246.06,245.83,246.06,3489.5886757616163,225.0843,225.1392,224.9288,225.1392,3489.5887
2019-07-22 11:45:00,245.98,245.98,245.66,245.67,3792.183813724485,225.066,225.066,224.7732,224.7824,3792.1838
2019-07-22 11:50:00,245.67,245.93,245.67,245.93,2666.9401989947687,224.7824,225.0203,224.7824,225.0203,2666.9402
2019-07-22 11:55:00,245.93,245.96,245.76,245.85,2199.199917940301,225.0203,225.0477,224.8647,224.9471,2199.1999
2019-07-22 12:00:00,245.82,245.82,245.43,245.63,4001.436044722536,224.9196,224.9196,224.5628,224.7458,4001.436
2019-07-22 12:05:00,245.67,245.77,245.61,245.75,1538.6193455739049,224.7824,224.8739,224.7275,224.8556,1538.6193
2019-07-22 12:10:00,245.77,246.09,245.72,246.04,1566.3144937942352,224.8739,225.1667,224.8281,225.1209,1566.3145
2019-07-22 12:15:00,245.97,246.21,245.96,246.16,3795.261052415632,225.0569,225.2765,225.0477,225.2307,3795.2611
2019-07-22 12:20:00,246.2,246.25,246.06,246.23,3123.397271515027,225.2673,225.3131,225.1392,225.2948,3123.3973
2019-07-22 12:25:00,246.26,246.26,246.05,246.1,2869.0122063801414,225.3222,225.3222,225.1301,225.1758,2869.0122
2019-07-22 12:30:00,246.1,246.12,245.99,246.05,2445.3790132321265,225.1758,225.1941,225.0752,225.1301,2445.379
2019-07-22 12:35:00,246.03,246.2,246.01,246.08,3088.5218996820186,225.1118,225.2673,225.0935,225.1575,3088.5219
2019-07-22 12:40:00,246.12,246.17,246.05,246.11,5847.779259411222,225.1941,225.2399,225.1301,225.185,5847.7793
2019-07-22 12:45:00,246.1,246.21,246.02,246.06,5013.847574110165,225.1758,225.2765,225.1026,225.1392,5013.8476
2019-07-22 12:50:00,246.07,246.18,246.05,246.16,5949.328136219099,225.1484,225.249,225.1301,225.2307,5949.3281
2019-07-22 12:55:00,246.13,246.32,246.02,246.09,4497.897220227716,225.2033,225.3771,225.1026,225.1667,4497.8972
2019-07-22 13:00:00,246.09,246.14,245.89,245.99,2959.2778746538106,225.1667,225.2124,224.9837,225.0752,2959.2779
2019-07-22 13:05:00,246.07,246.07,245.97,245.97,2526.412965432352,225.1484,225.1484,225.0569,225.0569,2526.413
2019-07-22 13:10:00,245.97,246.09,245.8,245.82,6485.793414709201,225.0569,225.1667,224.9013,224.9196,6485.7934
2019-07-22 13:15:00,245.85,245.87,245.77,245.87,3135.7062262796185,224.9471,224.9654,224.8739,224.9654,3135.7062
2019-07-22 13:20:00,245.87,245.88,245.71,245.72,6950.45645707252,224.9654,224.9745,224.819,224.8281,6950.4565
2019-07-22 13:25:00,245.76,245.77,245.6,245.66,13443.430095394398,224.8647,224.8739,224.7183,224.7732,13443.4301
2019-07-22 13:30:00,245.67,245.99,245.6,245.92,7337.162785926761,224.7824,225.0752,224.7183,225.0111,7337.1628
2019-07-22 13:35:00,245.92,246.0,245.85,246.0,2543.850651348856,225.0111,225.0843,224.9471,225.0843,2543.8507
2019-07-22 13:40:00,246.0,246.2,246.0,246.19,4479.433788080829,225.0843,225.2673,225.0843,225.2582,4479.4338
2019-07-22 13:45:00,246.24,246.27,246.16,246.23,2359.216329879988,225.3039,225.3314,225.2307,225.2948,2359.2163
2019-07-22 13:50:00,246.23,246.28,246.13,246.13,6083.70089239922,225.2948,225.3405,225.2033,225.2033,6083.7009
2019-07-22 13:55:00,246.13,246.35,246.13,246.25,4840.496461175505,225.2033,225.4046,225.2033,225.3131,4840.4965
2019-07-22 14:00:00,246.25,246.29,245.77,245.77,5659.041953020823,225.3131,225.3497,224.8739,224.8739,5659.042
2019-07-22 14:05:00,245.8,246.07,245.67,246.06,28097.240742640268,224.9013,225.1484,224.7824,225.1392,28097.2407
2019-07-22 14:10:00,246.06,246.3,245.99,246.19,2359.216329879988,225.1392,225.3588,225.0752,225.2582,2359.2163
2019-07-22 14:15:00,246.18,246.39,246.11,246.36,2830.0338496256027,225.249,225.4412,225.185,225.4137,2830.0338
2019-07-22 14:20:00,246.39,246.39,246.04,246.04,2963.3808595753408,225.4412,225.4412,225.1209,225.1209,2963.3809
2019-07-22 14:25:00,246.05,246.14,246.01,246.13,2769.514822033029,225.1301,225.2124,225.0935,225.2033,2769.5148
2019-07-22 14:30:00,246.15,246.17,246.02,246.17,4000.410298492153,225.2216,225.2399,225.1026,225.2399,4000.4103
2019-07-22 14:35:00,246.17,246.24,246.06,246.11,3118.268540363114,225.2399,225.3039,225.1392,225.185,3118.2685
2019-07-22 14:40:00,246.14,246.36,246.14,246.22,1642.2197148425478,225.2124,225.4137,225.2124,225.2856,1642.2197
2019-07-22 14:45:00,246.16,246.16,246.1,246.16,3603.446507334085,225.2307,225.2307,225.1758,225.2307,3603.4465
2019-07-22 14:50:00,246.21,246.29,246.15,246.19,4465.073340855472,225.2765,225.3497,225.2216,225.2582,4465.0733
2019-07-22 14:55:00,246.2,246.2,246.07,246.1,4029.1311929428657,225.2673,225.2673,225.1484,225.1758,4029.1312
2019-07-22 15:00:00,246.08,246.46,246.08,246.31,8998.87167914658,225.1575,225.5052,225.1575,225.368,8998.8717
2019-07-22 15:05:00,246.2,246.24,246.08,246.08,2980.8185454918453,225.2673,225.3039,225.1575,225.1575,2980.8185
2019-07-22 15:10:00,246.13,246.14,245.97,246.0,5278.490101548877,225.2033,225.2124,225.0569,225.0843,5278.4901
2019-07-22 15:15:00,246.03,246.14,246.0,246.04,5597.497179197866,225.1118,225.2124,225.0843,225.1209,5597.4972
2019-07-22 15:20:00,246.06,246.14,245.82,245.86,4958.457277669504,225.1392,225.2124,224.9196,224.9562,4958.4573
2019-07-22 15:25:00,245.86,246.06,245.81,245.95,6051.902759257359,224.9562,225.1392,224.9105,225.0386,6051.9028
2019-07-22 15:30:00,245.95,245.95,245.58,245.59,6413.991178582419,225.0386,225.0386,224.7,224.7092,6413.9912
2019-07-22 15:35:00,245.55,245.76,245.55,245.67,10322.084316340137,224.6726,224.8647,224.6726,224.7824,10322.0843
2019-07-22 15:40:00,245.61,245.76,245.55,245.6,11494.512257667451,224.7275,224.8647,224.6726,224.7183,11494.5123
2019-07-22 15:45:00,245.62,245.68,245.56,245.67,13954.251718124937,224.7366,224.7915,224.6817,224.7824,13954.2517
2019-07-22 15:50:00,245.72,246.0,245.65,245.77,20322.084316340137,224.8281,225.0843,224.7641,224.8739,20322.0843
2019-07-22 15:55:00,245.8,246.18,245.78,246.17,54435.32670017437,224.9013,225.249,224.883,225.2399,54435.3267
2019-07-23 09:30:00,246.68,247.61,245.95,247.61,9187.608985536976,225.7065,226.5574,225.0386,226.5574,9187.609
2019-07-23 09:35:00,247.69,247.72,246.79,246.79,4630.218483947071,226.6306,226.6581,225.8072,225.8072,4630.2185
2019-07-23 09:40:00,246.75,246.75,246.28,246.36,3045.440558005949,225.7706,225.7706,225.3405,225.4137,3045.4406
2019-07-23 09:45:00,246.48,246.62,246.24,246.55,6556.569904605601,225.5235,225.6516,225.3039,225.5876,6556.5699
2019-07-23 09:50:00,246.6,246.68,246.3,246.43,10977.53615755462,225.6333,225.7065,225.3588,225.4778,10977.5362
2019-07-23 09:55:00,246.39,246.97,246.22,246.97,22866.960713919376,225.4412,225.9718,225.2856,225.9718,22866.9607
2019-07-23 10:00:00,247.2,247.56,246.96,246.96,9034.77279720997,226.1823,226.5117,225.9627,225.9627,9034.7728
2019-07-23 10:05:00,247.01,247.22,247.01,247.1,6036.51656580162,226.0084,226.2006,226.0084,226.0908,6036.5166
2019-07-23 10:10:00,247.02,247.08,246.65,246.77,7795.671350907785,226.0176,226.0725,225.6791,225.7889,7795.6714
2019-07-23 10:15:00,246.78,247.03,246.69,246.9,3632.167401784798,225.798,226.0267,225.7157,225.9078,3632.1674
2019-07-23 10:20:00,246.99,247.05,246.9,246.9,1730.4338906554517,225.9901,226.045,225.9078,225.9078,1730.4339
2019-07-23 10:25:00,246.97,247.18,246.65,246.85,3360.3446507334083,225.9718,226.164,225.6791,225.862,3360.3447
2019-07-23 10:30:00,246.86,247.14,246.85,247.05,2786.9525079495334,225.8712,226.1274,225.862,226.045,2786.9525
2019-07-23 10:35:00,247.15,247.2,246.83,246.83,5088.727048928095,226.1365,226.1823,225.8437,225.8437,5088.727
2019-07-23 10:40:00,246.82,247.1,246.76,246.91,4231.203200328238,225.8346,226.0908,225.7797,225.9169,4231.2032
2019-07-23 10:45:00,246.9,246.97,246.83,246.89,3787.0550825725713,225.9078,225.9718,225.8437,225.8986,3787.0551
2019-07-23 10:50:00,246.89,247.19,246.81,247.12,3757.308441891476,225.8986,226.1731,225.8254,226.1091,3757.3084
2019-07-23 10:55:00,247.21,247.3,247.21,247.3,614.4219919991793,226.1914,226.2738,226.1914,226.2738,614.422
2019-07-23 11:00:00,247.46,247.83,247.45,247.83,4954.354292747974,226.4202,226.7587,226.411,226.7587,4954.3543
2019-07-23 11:05:00,247.79,248.14,247.79,248.14,3043.389065545184,226.7221,227.0424,226.7221,227.0424,3043.3891
2019-07-23 11:10:00,248.12,248.17,247.95,248.05,2256.6417068417272,227.0241,227.0698,226.8685,226.96,2256.6417
2019-07-23 11:15:00,248.05,248.05,247.83,247.86,1408.3495743153144,226.96,226.96,226.7587,226.7862,1408.3496
2019-07-23 11:20:00,247.78,247.78,247.55,247.55,1548.876807877731,226.713,226.713,226.5025,226.5025,1548.8768
2019-07-23 11:25:00,247.61,247.64,247.36,247.36,3897.8356754538927,226.5574,226.5849,226.3287,226.3287,3897.8357
2019-07-23 11:30:00,247.41,247.41,247.3,247.35,1538.6193455739049,226.3744,226.3744,226.2738,226.3195,1538.6193
2019-07-23 11:35:00,247.32,247.33,247.19,247.26,3488.5629295312337,226.2921,226.3012,226.1731,226.2372,3488.5629
2019-07-23 11:40:00,247.27,247.53,247.27,247.48,3896.80992922351,226.2463,226.4842,226.2463,226.4385,3896.8099
2019-07-23 11:45:00,247.48,247.51,247.29,247.44,2536.6704277361778,226.4385,226.4659,226.2646,226.4019,2536.6704
2019-07-23 11:50:00,247.34,247.39,247.3,247.33,2620.781618627552,226.3104,226.3561,226.2738,226.3012,2620.7816
2019-07-23 11:55:00,247.27,247.33,247.22,247.27,6997.64078367012,226.2463,226.3012,226.2006,226.2463,6997.6408
2019-07-23 12:00:00,247.22,247.62,247.22,247.44,5764.693814750231,226.2006,226.5666,226.2006,226.4019,5764.6938
2019-07-23 12:05:00,247.41,247.65,247.41,247.56,1787.8756795568777,226.3744,226.594,226.3744,226.5117,1787.8757
2019-07-23 12:10:00,247.62,247.78,247.61,247.78,1087.2910042055596,226.5666,226.713,226.5574,226.713,1087.291
2019-07-23 12:15:00,247.82,248.08,247.55,248.02,16467.329982562314,226.7496,226.9875,226.5025,226.9326,16467.33
2019-07-23 12:20:00,248.08,248.18,248.05,248.15,4064.006564775874,226.9875,227.079,226.96,227.0515,4064.0066
2019-07-23 12:25:00,248.18,248.18,247.98,247.98,2002.2566417068413,227.079,227.079,226.896,226.896,2002.2566
2019-07-23 12:30:00,247.88,247.98,247.88,247.91,1948.9178377269463,226.8045,226.896,226.8045,226.8319,1948.9178
2019-07-23 12:35:00,247.9,248.05,247.74,248.03,3052.6207816186275,226.8228,226.96,226.6764,226.9417,3052.6208
2019-07-23 12:40:00,248.06,248.2,248.01,248.2,2136.6293978869626,226.9692,227.0973,226.9234,227.0973,2136.6294
2019-07-23 12:45:00,248.2,248.35,248.17,248.33,2831.059595855985,227.0973,227.2345,227.0698,227.2162,2831.0596
2019-07-23 12:50:00,248.38,248.39,248.22,248.38,2468.971176530926,227.262,227.2711,227.1156,227.262,2468.9712
2019-07-23 12:55:00,248.34,248.53,248.33,248.5,5106.1647348446,227.2254,227.3992,227.2162,227.3718,5106.1647
2019-07-23 13:00:00,248.54,248.74,248.48,248.59,14608.677813109036,227.4084,227.5914,227.3535,227.4541,14608.6778
2019-07-23 13:05:00,248.63,248.63,248.52,248.6,4102.984921530413,227.4907,227.4907,227.3901,227.4633,4102.9849
2019-07-23 13:10:00,248.62,248.7,248.5,248.51,7072.52025848805,227.4816,227.5548,227.3718,227.3809,7072.5203
2019-07-23 13:15:00,248.51,248.76,248.46,248.76,6051.902759257359,227.3809,227.6097,227.3352,227.6097,6051.9028
2019-07-23 13:20:00,248.69,248.76,248.65,248.65,1538.6193455739049,227.5456,227.6097,227.509,227.509,1538.6193
2019-07-23 13:25:00,248.65,248.65,248.38,248.49,1960.201046261155,227.509,227.509,227.262,227.3626,1960.201
2019-07-23 13:30:00,248.55,248.55,248.42,248.43,2476.1514001436044,227.4175,227.4175,227.2986,227.3077,2476.1514
2019-07-23 13:35:00,248.46,248.61,248.41,248.61,3179.8133141860703,227.3352,227.4724,227.2894,227.4724,3179.8133
2019-07-23 13:40:00,248.69,249.26,248.68,249.23,4821.007282798236,227.5456,228.0671,227.5365,228.0397,4821.0073
2019-07-23 13:45:00,249.23,249.28,249.14,249.14,4708.175197456149,228.0397,228.0854,227.9573,227.9573,4708.1752
2019-07-23 13:50:00,249.06,249.06,248.91,248.99,3005.4364550210275,227.8841,227.8841,227.7469,227.8201,3005.4365
2019-07-23 13:55:00,249.01,249.21,248.89,249.07,2437.173043389065,227.8384,228.0214,227.7286,227.8933,2437.173
2019-07-23 14:00:00,249.11,249.16,248.78,248.84,2774.643553184942,227.9299,227.9756,227.628,227.6829,2774.6436
2019-07-23 14:05:00,248.91,248.91,248.77,248.84,2359.216329879988,227.7469,227.7469,227.6188,227.6829,2359.2163
2019-07-23 14:10:00,248.8,248.93,248.77,248.86,4128.628577289978,227.6463,227.7652,227.6188,227.7012,4128.6286
2019-07-23 14:15:00,248.94,248.99,248.77,248.93,11186.788388552672,227.7744,227.8201,227.6188,227.7652,11186.7884
2019-07-23 14:20:00,248.9,249.11,248.9,249.04,1687.3525489793824,227.7378,227.9299,227.7378,227.8658,1687.3525
2019-07-23 14:25:00,249.0,249.06,248.93,248.94,2051.4924607652065,227.8292,227.8841,227.7652,227.7744,2051.4925
2019-07-23 14:30:00,248.96,249.04,248.86,248.91,1744.794337880808,227.7927,227.8658,227.7012,227.7469,1744.7943
2019-07-23 14:35:00,248.95,248.98,248.64,248.64,2492.563339829726,227.7835,227.8109,227.4999,227.4999,2492.5633
2019-07-23 14:40:00,248.62,248.87,248.54,248.87,2313.0577495127704,227.4816,227.7103,227.4084,227.7103,2313.0577
2019-07-23 14:45:00,248.89,249.13,248.88,249.09,2518.206995589291,227.7286,227.9482,227.7195,227.9116,2518.207
2019-07-23 14:50:00,249.05,249.13,249.0,249.03,2769.514822033029,227.875,227.9482,227.8292,227.8567,2769.5148
2019-07-23 14:55:00,249.08,249.22,249.08,249.15,2936.7114575853934,227.9024,228.0305,227.9024,227.9665,2936.7115
2019-07-23 15:00:00,249.11,249.24,249.07,249.12,2920.2995178992715,227.9299,228.0488,227.8933,227.939,2920.2995
2019-07-23 15:05:00,249.1,249.1,248.97,248.97,3031.080110780593,227.9207,227.9207,227.8018,227.8018,3031.0801
2019-07-23 15:10:00,248.93,249.38,248.85,249.38,13988.10134372756,227.7652,228.1769,227.692,228.1769,13988.1013
2019-07-23 15:15:00,249.33,249.34,249.16,249.18,5872.397168940404,228.1312,228.1403,227.9756,227.9939,5872.3972
2019-07-23 15:20:00,249.19,249.28,248.94,249.02,6081.649399938455,228.0031,228.0854,227.7744,227.8475,6081.6494
2019-07-23 15:25:00,249.05,249.18,249.03,249.11,2165.3502923376755,227.875,227.9939,227.8567,227.9299,2165.3503
2019-07-23 15:30:00,249.16,249.24,249.11,249.16,3600.3692686429376,227.9756,228.0488,227.9299,227.9756,3600.3693
2019-07-23 15:35:00,249.19,249.19,249.07,249.1,6626.320648271618,228.0031,228.0031,227.8933,227.9207,6626.3206
2019-07-23 15:40:00,249.11,249.29,249.11,249.27,8650.117960816493,227.9299,228.0946,227.9299,228.0763,8650.118
2019-07-23 15:45:00,249.28,249.28,249.05,249.05,8362.909016309364,228.0854,228.0854,227.875,227.875,8362.909
2019-07-23 15:50:00,248.95,249.16,248.9,248.99,19621.49964098882,227.7835,227.9756,227.7378,227.8201,19621.4996
2019-07-23 15:55:00,249.0,249.43,248.91,249.42,36084.7266386296,227.8292,228.2227,227.7469,228.2135,36084.7266
2019-07-24 09:30:00,249.2,249.43,249.2,249.43,6975.074366601702,228.0122,228.2227,228.0122,228.2227,6975.0744
2019-07-24 09:35:00,248.82,249.18,247.85,247.92,2970.561083188019,227.6646,227.9939,226.777,226.8411,2970.5611
2019-07-24 09:40:00,247.92,248.55,247.85,248.55,4125.551338598831,226.8411,227.4175,226.777,227.4175,4125.5513
2019-07-24 09:45:00,248.48,249.16,248.36,249.16,3815.775977023284,227.3535,227.9756,227.2437,227.9756,3815.776
2019-07-24 09:50:00,249.17,249.94,249.17,249.7,8080.828802954149,227.9848,228.6893,227.9848,228.4697,8080.8288
2019-07-24 09:55:00,249.75,250.18,249.75,249.91,4018.87373063904,228.5155,228.9089,228.5155,228.6619,4018.8737
2019-07-24 10:00:00,249.81,250.07,249.39,249.55,13347.009949738434,228.5704,228.8083,228.1861,228.3325,13347.0099
2019-07-24 10:05:00,249.65,249.66,249.1,249.2,1548.876807877731,228.424,228.4331,227.9207,228.0122,1548.8768
2019-07-24 10:10:00,249.3,249.43,249.21,249.27,1472.9715868294184,228.1037,228.2227,228.0214,228.0763,1472.9716
2019-07-24 10:15:00,249.23,249.5,249.2,249.5,1861.729408144425,228.0397,228.2867,228.0122,228.2867,1861.7294
2019-07-24 10:20:00,249.44,249.44,248.99,249.01,13464.970766232433,228.2318,228.2318,227.8201,227.8384,13464.9708
2019-07-24 10:25:00,248.95,248.95,248.02,248.31,5769.822545902143,227.7835,227.7835,226.9326,227.1979,5769.8225
2019-07-24 10:30:00,248.32,248.6,248.27,248.27,1965.329777413068,227.2071,227.4633,227.1613,227.1613,1965.3298
2019-07-24 10:35:00,248.28,248.67,248.28,248.5,2954.149143501897,227.1705,227.5273,227.1705,227.3718,2954.1491
2019-07-24 10:40:00,248.6,248.71,248.46,248.52,3231.1006257052004,227.4633,227.5639,227.3352,227.3901,3231.1006
2019-07-24 10:45:00,248.48,248.67,248.39,248.44,2745.922658734229,227.3535,227.5273,227.2711,227.3169,2745.9227
2019-07-24 10:50:00,248.4,248.4,248.21,248.23,2564.365575956508,227.2803,227.2803,227.1064,227.1247,2564.3656
2019-07-24 10:55:00,248.25,248.32,247.69,247.78,2872.089445071289,227.143,227.2071,226.6306,226.713,2872.0894
2019-07-24 11:00:00,247.9,247.93,247.14,247.19,6595.548261360139,226.8228,226.8502,226.1274,226.1731,6595.5483
2019-07-24 11:05:00,247.21,247.26,246.87,246.87,5696.9945635449785,226.1914,226.2372,225.8803,225.8803,5696.9946
2019-07-24 11:10:00,246.97,247.04,246.63,246.66,4802.543850651348,225.9718,226.0359,225.6608,225.6882,4802.5439
2019-07-24 11:15:00,246.63,246.81,246.56,246.64,6154.47738229562,225.6608,225.8254,225.5967,225.6699,6154.4774
2019-07-24 11:20:00,246.64,246.95,246.5,246.95,3879.3722433070056,225.6699,225.9535,225.5418,225.9535,3879.3722
2019-07-24 11:25:00,247.08,247.22,246.95,247.09,1240.1271925325673,226.0725,226.2006,225.9535,226.0816,1240.1272
2019-07-24 11:30:00,247.08,247.09,246.77,246.77,2606.421171402195,226.0725,226.0816,225.7889,225.7889,2606.4212
2019-07-24 11:35:00,246.76,247.08,246.67,247.05,7163.811672992101,225.7797,226.0725,225.6974,226.045,7163.8117
2019-07-24 11:40:00,247.21,247.37,247.16,247.16,2067.9044004513285,226.1914,226.3378,226.1457,226.1457,2067.9044
2019-07-24 11:45:00,247.42,247.6,247.34,247.34,5172.838239819468,226.3836,226.5483,226.3104,226.3104,5172.8382
2019-07-24 11:50:00,247.27,247.32,246.89,246.98,6308.33931685301,226.2463,226.2921,225.8986,225.981,6308.3393
2019-07-24 11:55:00,247.06,247.06,246.83,246.88,1275.0025643655758,226.0542,226.0542,225.8437,225.8895,1275.0026
2019-07-24 12:00:00,246.89,246.92,246.81,246.84,2373.5767771053443,225.8986,225.9261,225.8254,225.8529,2373.5768
2019-07-24 12:05:00,246.87,247.11,246.82,247.1,4204.533798338291,225.8803,226.0999,225.8346,226.0908,4204.5338
2019-07-24 12:10:00,247.23,247.24,247.1,247.15,738.5372858754744,226.2097,226.2189,226.0908,226.1365,738.5373
2019-07-24 12:15:00,247.22,247.31,247.17,247.17,1364.2424864088623,226.2006,226.2829,226.1548,226.1548,1364.2425
2019-07-24 12:20:00,247.29,247.38,247.24,247.29,1051.3898861421685,226.2646,226.347,226.2189,226.2646,1051.3899
2019-07-24 12:25:00,247.34,247.42,247.34,247.42,230.7929018360857,226.3104,226.3836,226.3104,226.3836,230.7929
2019-07-24 12:30:00,247.41,247.6,247.36,247.53,2461.790952918248,226.3744,226.5483,226.3287,226.4842,2461.791
2019-07-24 12:35:00,247.52,247.61,247.51,247.56,2396.143194173761,226.4751,226.5574,226.4659,226.5117,2396.1432
2019-07-24 12:40:00,247.53,247.74,247.5,247.67,2539.747666427326,226.4842,226.6764,226.4568,226.6123,2539.7477
2019-07-24 12:45:00,247.78,247.87,247.78,247.83,615.447738229562,226.713,226.7953,226.713,226.7587,615.4477
2019-07-24 12:50:00,247.9,247.97,247.85,247.97,615.447738229562,226.8228,226.8868,226.777,226.8868,615.4477
2019-07-24 12:55:00,247.96,248.02,247.87,247.93,1230.895476459124,226.8777,226.9326,226.7953,226.8502,1230.8955
2019-07-24 13:00:00,248.03,248.05,247.92,247.95,2423.838342394092,226.9417,226.96,226.8411,226.8685,2423.8383
2019-07-24 13:05:00,248.02,248.13,247.88,248.13,1766.3350087188428,226.9326,227.0332,226.8045,227.0332,1766.335
2019-07-24 13:10:00,248.04,248.14,247.97,248.0,1437.0704687660273,226.9509,227.0424,226.8868,226.9143,1437.0705
2019-07-24 13:15:00,248.02,248.08,248.02,248.08,307.723869114781,226.9326,226.9875,226.9326,226.9875,307.7239
2019-07-24 13:20:00,248.12,248.49,248.11,248.38,4110.165145143092,227.0241,227.3626,227.0149,227.262,4110.1651
2019-07-24 13:25:00,248.43,248.49,248.27,248.29,2666.9401989947687,227.3077,227.3626,227.1613,227.1796,2666.9402
2019-07-24 13:30:00,248.34,248.35,248.2,248.25,2051.4924607652065,227.2254,227.2345,227.0973,227.143,2051.4925
2019-07-24 13:35:00,248.26,248.6,248.26,248.6,2256.6417068417272,227.1522,227.4633,227.1522,227.4633,2256.6417
2019-07-24 13:40:00,248.59,248.79,248.59,248.75,2718.227510513899,227.4541,227.6371,227.4541,227.6005,2718.2275
2019-07-24 13:45:00,248.77,248.92,248.68,248.9,2359.216329879988,227.6188,227.7561,227.5365,227.7378,2359.2163
2019-07-24 13:50:00,248.9,248.95,248.81,248.84,3268.027489998974,227.7378,227.7835,227.6554,227.6829,3268.0275
2019-07-24 13:55:00,248.82,249.01,248.76,248.98,7914.657913632167,227.6646,227.8384,227.6097,227.8109,7914.6579
2019-07-24 14:00:00,249.02,249.3,249.01,249.3,3310.083085444661,227.8475,228.1037,227.8384,228.1037,3310.0831
2019-07-24 14:05:00,249.35,249.35,249.01,249.01,5271.309877936198,228.1495,228.1495,227.8384,227.8384,5271.3099
2019-07-24 14:10:00,249.04,249.12,248.94,248.94,4828.187506410914,227.8658,227.939,227.7744,227.7744,4828.1875
2019-07-24 14:15:00,248.96,249.19,248.92,249.16,4977.946456046774,227.7927,228.0031,227.7561,227.9756,4977.9465
2019-07-24 14:20:00,249.17,249.17,249.01,249.14,6683.762437173044,227.9848,227.9848,227.8384,227.9573,6683.7624
2019-07-24 14:25:00,249.01,249.24,249.01,249.17,2955.17488973228,227.8384,228.0488,227.8384,227.9848,2955.1749
2019-07-24 14:30:00,249.22,249.32,249.22,249.32,10770.335419017334,228.0305,228.122,228.0305,228.122,10770.3354
2019-07-24 14:35:00,249.3,249.42,249.29,249.42,4718.432659759975,228.1037,228.2135,228.0946,228.2135,4718.4327
2019-07-24 14:40:00,249.41,249.5,249.4,249.41,6154.47738229562,228.2044,228.2867,228.1952,228.2044,6154.4774
2019-07-24 14:45:00,249.49,249.5,249.42,249.47,1589.9066570930352,228.2776,228.2867,228.2135,228.2593,1589.9067
2019-07-24 14:50:00,249.43,249.45,249.37,249.43,2666.9401989947687,228.2227,228.241,228.1678,228.2227,2666.9402
2019-07-24 14:55:00,249.4,249.46,249.22,249.3,2876.19242999282,228.1952,228.2501,228.0305,228.1037,2876.1924
2019-07-24 15:00:00,249.27,249.35,249.15,249.15,8412.14483536773,228.0763,228.1495,227.9665,227.9665,8412.1448
2019-07-24 15:05:00,249.16,249.25,249.16,249.23,6876.602728484972,227.9756,228.058,227.9756,228.0397,6876.6027
2019-07-24 15:10:00,249.27,249.49,249.24,249.49,4934.865114370705,228.0763,228.2776,228.0488,228.2776,4934.8651
2019-07-24 15:15:00,249.55,249.55,249.31,249.32,3822.9562006359615,228.3325,228.3325,228.1129,228.122,3822.9562
2019-07-24 15:20:00,249.38,249.52,249.38,249.45,3575.751359113755,228.1769,228.305,228.1769,228.241,3575.7514
2019-07-24 15:25:00,249.44,249.47,249.32,249.43,8973.228023387013,228.2318,228.2593,228.122,228.2227,8973.228
2019-07-24 15:30:00,249.4,249.62,249.4,249.57,2559.2368448045954,228.1952,228.3965,228.1952,228.3508,2559.2368
2019-07-24 15:35:00,249.61,249.62,249.42,249.46,8449.071699661503,228.3874,228.3965,228.2135,228.2501,8449.0717
2019-07-24 15:40:00,249.46,249.75,249.46,249.6,4808.698328033644,228.2501,228.5155,228.2501,228.3782,4808.6983
2019-07-24 15:45:00,249.61,249.63,249.37,249.47,11787.875679556875,228.3874,228.4057,228.1678,228.2593,11787.8757
2019-07-24 15:50:00,249.48,249.75,249.47,249.75,11858.652169453277,228.2684,228.5155,228.2593,228.5155,11858.6522
2019-07-24 15:55:00,249.81,250.0,249.62,249.82,59510.71904810749,228.5704,228.7442,228.3965,228.5795,59510.719
2019-07-25 09:30:00,248.68,249.37,248.67,249.03,10723.151092419736,227.5365,228.1678,227.5273,227.8567,10723.1511
2019-07-25 09:35:00,248.97,249.19,247.93,247.94,5231.305774951277,227.8018,228.0031,226.8502,226.8594,5231.3058
2019-07-25 09:40:00,247.83,248.49,247.83,248.42,3826.033439327112,226.7587,227.3626,226.7587,227.2986,3826.0334
2019-07-25 09:45:00,248.23,248.85,248.23,248.58,3277.2592060724173,227.1247,227.692,227.1247,227.445,3277.2592
2019-07-25 09:50:00,248.89,249.29,248.82,249.12,3390.091291414504,227.7286,228.0946,227.6646,227.939,3390.0913
2019-07-25 09:55:00,249.09,249.46,248.92,249.46,8139.296338085957,227.9116,228.2501,227.7561,228.2501,8139.2963
2019-07-25 10:00:00,249.35,249.35,248.98,249.23,4473.279310698533,228.1495,228.1495,227.8109,228.0397,4473.2793
2019-07-25 10:05:00,249.18,249.34,248.98,249.22,12387.9372243307,227.9939,228.1403,227.8109,228.0305,12387.9372
2019-07-25 10:10:00,249.31,250.39,249.31,250.31,12401.271925325676,228.1129,229.1011,228.1129,229.0279,12401.2719
2019-07-25 10:15:00,250.14,250.73,250.08,250.31,9855.369781516052,228.8723,229.4122,228.8174,229.0279,9855.3698
2019-07-25 10:20:00,250.24,250.69,250.18,250.32,4513.283413683455,228.9638,229.3756,228.9089,229.037,4513.2834
2019-07-25 10:25:00,250.37,250.77,250.36,250.69,3247.512565391322,229.0828,229.4488,229.0736,229.3756,3247.5126
2019-07-25 10:30:00,250.85,250.88,250.46,250.54,2890.552877218176,229.522,229.5494,229.1651,229.2383,2890.5529
2019-07-25 10:35:00,250.41,250.72,250.33,250.6,3282.3879372243305,229.1194,229.403,229.0462,229.2932,3282.3879
2019-07-25 10:40:00,250.58,250.68,250.53,250.68,2595.1379628679865,229.2749,229.3664,229.2292,229.3664,2595.138
2019-07-25 10:45:00,250.65,250.65,250.39,250.41,5088.727048928095,229.339,229.339,229.1011,229.1194,5088.727
2019-07-25 10:50:00,250.4,250.76,250.4,250.6,4618.935275412862,229.1102,229.4396,229.1102,229.2932,4618.9353
2019-07-25 10:55:00,250.67,250.81,250.48,250.48,2523.3357267412043,229.3573,229.4854,229.1834,229.1834,2523.3357
2019-07-25 11:00:00,250.37,250.59,250.26,250.26,4040.4144014770745,229.0828,229.2841,228.9821,228.9821,4040.4144
2019-07-25 11:05:00,250.26,250.27,249.7,249.7,3384.962560262591,228.9821,228.9913,228.4697,228.4697,3384.9626
2019-07-25 11:10:00,249.78,249.92,249.76,249.88,4375.833418812185,228.5429,228.671,228.5246,228.6344,4375.8334
2019-07-25 11:15:00,249.87,249.87,249.17,249.23,4006.564775874449,228.6253,228.6253,227.9848,228.0397,4006.5648
2019-07-25 11:20:00,249.17,249.43,249.07,249.39,3621.909939480972,227.9848,228.2227,227.8933,228.1861,3621.9099
2019-07-25 11:25:00,249.38,249.84,249.27,249.74,2974.6640681095496,228.1769,228.5978,228.0763,228.5063,2974.6641
2019-07-25 11:30:00,249.7,249.85,249.68,249.72,3472.150989845112,228.4697,228.607,228.4514,228.488,3472.151
2019-07-25 11:35:00,249.72,249.72,249.43,249.62,8781.413478305467,228.488,228.488,228.2227,228.3965,8781.4135
2019-07-25 11:40:00,249.74,250.19,249.68,250.04,49506.61606318597,228.5063,228.9181,228.4514,228.7808,49506.6161
2019-07-25 11:45:00,250.14,250.14,249.69,249.69,4087.598728074674,228.8723,228.8723,228.4606,228.4606,4087.5987
2019-07-25 11:50:00,249.61,249.72,249.56,249.68,1846.343214688686,228.3874,228.488,228.3416,228.4514,1846.3432
2019-07-25 11:55:00,249.81,250.13,249.79,249.99,3754.231203200328,228.5704,228.8632,228.5521,228.7351,3754.2312
2019-07-25 12:00:00,250.04,250.1,249.74,249.74,4869.217355626218,228.7808,228.8357,228.5063,228.5063,4869.2174
2019-07-25 12:05:00,249.76,249.86,249.44,249.53,3385.9883064929736,228.5246,228.6161,228.2318,228.3142,3385.9883
2019-07-25 12:10:00,249.52,249.62,249.42,249.55,11796.081649399935,228.305,228.3965,228.2135,228.3325,11796.0816
2019-07-25 12:15:00,249.58,250.0,249.58,249.85,4783.054672274079,228.3599,228.7442,228.3599,228.607,4783.0547
2019-07-25 12:20:00,249.86,250.04,249.82,249.9,3310.083085444661,228.6161,228.7808,228.5795,228.6527,3310.0831
2019-07-25 12:25:00,249.87,249.88,249.51,249.55,7240.742640270797,228.6253,228.6344,228.2959,228.3325,7240.7426
2019-07-25 12:30:00,249.41,249.55,249.4,249.47,3291.6196532977738,228.2044,228.3325,228.1952,228.2593,3291.6197
2019-07-25 12:35:00,249.35,249.35,248.86,248.86,8989.639963073136,228.1495,228.1495,227.7012,227.7012,8989.64
2019-07-25 12:40:00,248.84,248.86,248.24,248.37,9348.651143707046,227.6829,227.7012,227.1339,227.2528,9348.6511
2019-07-25 12:45:00,248.32,248.66,248.32,248.46,5483.639347625397,227.2071,227.5182,227.2071,227.3352,5483.6393
2019-07-25 12:50:00,248.48,248.57,248.36,248.43,4817.930044107087,227.3535,227.4358,227.2437,227.3077,4817.93
2019-07-25 12:55:00,248.48,248.92,248.43,248.82,6539.132218689096,227.3535,227.7561,227.3077,227.6646,6539.1322
2019-07-25 13:00:00,248.71,248.98,248.68,248.69,5598.5229254282485,227.5639,227.8109,227.5365,227.5456,5598.5229
2019-07-25 13:05:00,248.7,249.41,248.63,249.39,3969.637911580675,227.5548,228.2044,227.4907,228.1861,3969.6379
2019-07-25 13:10:00,249.29,249.59,249.11,249.39,4718.432659759975,228.0946,228.3691,227.9299,228.1861,4718.4327
2019-07-25 13:15:00,249.42,249.55,249.18,249.18,2564.365575956508,228.2135,228.3325,227.9939,227.9939,2564.3656
2019-07-25 13:20:00,249.16,249.16,248.82,249.12,3702.943891681198,227.9756,227.9756,227.6646,227.939,3702.9439
2019-07-25 13:25:00,249.16,249.31,249.05,249.31,2113.037234588163,227.9756,228.1129,227.875,228.1129,2113.0372
2019-07-25 13:30:00,249.31,249.42,249.21,249.27,7748.487024310185,228.1129,228.2135,228.0214,228.0763,7748.487
2019-07-25 13:35:00,249.32,249.38,249.11,249.38,3731.664786131911,228.122,228.1769,227.9299,228.1769,3731.6648
2019-07-25 13:40:00,249.44,249.85,249.44,249.84,3915.2733613703967,228.2318,228.607,228.2318,228.5978,3915.2734
2019-07-25 13:45:00,249.77,249.8,249.44,249.44,2462.8166991486305,228.5338,228.5612,228.2318,228.2318,2462.8167
2019-07-25 13:50:00,249.51,249.54,249.4,249.48,2141.758129038876,228.2959,228.3233,228.1952,228.2684,2141.7581
2019-07-25 13:55:00,249.45,249.54,249.22,249.26,3488.5629295312337,228.241,228.3233,228.0305,228.0671,3488.5629
2019-07-25 14:00:00,249.2,249.57,249.2,249.36,3962.4576879679967,228.0122,228.3508,228.0122,228.1586,3962.4577
2019-07-25 14:05:00,249.4,249.54,249.24,249.51,5363.627038670633,228.1952,228.3233,228.0488,228.2959,5363.627
2019-07-25 14:10:00,249.55,249.76,249.42,249.68,37446.9176325777,228.3325,228.5246,228.2135,228.4514,37446.9176
2019-07-25 14:15:00,249.72,249.77,249.49,249.67,4656.887885937019,228.488,228.5338,228.2776,228.4423,4656.8879
2019-07-25 14:20:00,249.65,249.68,249.09,249.11,7900.297466406811,228.424,228.4514,227.9116,227.9299,7900.2975
2019-07-25 14:25:00,249.08,249.16,248.96,249.07,3487.537183300851,227.9024,227.9756,227.7927,227.8933,3487.5372
2019-07-25 14:30:00,249.02,249.14,248.79,248.79,2974.6640681095496,227.8475,227.9573,227.6371,227.6371,2974.6641
2019-07-25 14:35:00,248.78,248.87,248.61,248.61,3082.367422299723,227.628,227.7103,227.4724,227.4724,3082.3674
2019-07-25 14:40:00,248.65,248.88,248.38,248.44,7303.313160324135,227.509,227.7195,227.262,227.3169,7303.3132
2019-07-25 14:45:00,248.44,248.44,248.16,248.24,5853.933736793517,227.3169,227.3169,227.0607,227.1339,5853.9337
2019-07-25 14:50:00,248.15,248.24,247.88,247.88,4029.1311929428657,227.0515,227.1339,226.8045,226.8045,4029.1312
2019-07-25 14:55:00,247.95,248.03,247.85,247.91,6173.9665606728895,226.8685,226.9417,226.777,226.8319,6173.9666
2019-07-25 15:00:00,247.88,248.01,247.59,247.59,11949.943583957329,226.8045,226.9234,226.5391,226.5391,11949.9436
2019-07-25 15:05:00,247.6,247.87,247.57,247.76,13818.853215714433,226.5483,226.7953,226.5208,226.6947,13818.8532
2019-07-25 15:10:00,247.68,247.82,247.54,247.55,8374.192224843573,226.6215,226.7496,226.4934,226.5025,8374.1922
2019-07-25 15:15:00,247.6,247.82,247.51,247.8,6604.779977433583,226.5483,226.7496,226.4659,226.7313,6604.78
2019-07-25 15:20:00,247.8,247.86,247.61,247.61,5314.391219612267,226.7313,226.7862,226.5574,226.5574,5314.3912
2019-07-25 15:25:00,247.63,247.92,247.63,247.88,4102.984921530413,226.5757,226.8411,226.5757,226.8045,4102.9849
2019-07-25 15:30:00,247.93,248.12,247.87,247.92,5791.363216740178,226.8502,227.0241,226.7953,226.8411,5791.3632
2019-07-25 15:35:00,247.96,247.99,247.74,247.74,11285.2600266694,226.8777,226.9051,226.6764,226.6764,11285.26
2019-07-25 15:40:00,247.74,247.98,247.67,247.72,8403.93886552467,226.6764,226.896,226.6123,226.6581,8403.9389
2019-07-25 15:45:00,247.61,247.81,247.61,247.81,7392.553082367422,226.5574,226.7404,226.5574,226.7404,7392.5531
2019-07-25 15:50:00,247.81,248.2,247.74,248.02,12411.5293876295,226.7404,227.0973,226.6764,226.9326,12411.5294
2019-07-25 15:55:00,247.9,247.92,247.47,247.79,45457.99569186583,226.8228,226.8411,226.4293,226.7221,45457.9957
2019-07-26 09:30:00,248.95,249.03,248.47,248.98,11377.577187403836,227.7835,227.8567,227.3443,227.8109,11377.5772
2019-07-26 09:35:00,249.48,249.74,249.2,249.7,3462.919273771669,228.2684,228.5063,228.0122,228.4697,3462.9193
2019-07-26 09:40:00,249.7,250.02,248.36,248.51,9471.74069135296,228.4697,228.7625,227.2437,227.3809,9471.7407
2019-07-26 09:45:00,248.36,248.36,247.37,247.58,2782.8495230280027,227.2437,227.2437,226.3378,226.53,2782.8495
2019-07-26 09:50:00,247.17,247.62,247.15,247.62,3759.359934352241,226.1548,226.5666,226.1365,226.5666,3759.3599
2019-07-26 09:55:00,247.69,248.09,247.55,248.09,6220.125141040106,226.6306,226.9966,226.5025,226.9966,6220.1251
2019-07-26 10:00:00,248.17,248.17,247.49,247.92,11101.651451430916,227.0698,227.0698,226.4476,226.8411,11101.6515
2019-07-26 10:05:00,247.98,248.02,247.62,248.02,2161.2473074161453,226.896,226.9326,226.5666,226.9326,2161.2473
2019-07-26 10:10:00,247.87,247.91,247.71,247.71,2054.5696994563546,226.7953,226.8319,226.6489,226.6489,2054.5697
2019-07-26 10:15:00,247.81,248.17,247.69,248.17,3179.8133141860703,226.7404,227.0698,226.6306,227.0698,3179.8133
2019-07-26 10:20:00,248.21,248.68,248.0,248.1,5651.861729408144,227.1064,227.5365,226.9143,227.0058,5651.8617
2019-07-26 10:25:00,248.04,248.04,247.92,247.92,923.171607344343,226.9509,226.9509,226.8411,226.8411,923.1716
2019-07-26 10:30:00,247.83,247.85,247.46,247.62,7487.947481793004,226.7587,226.777,226.4202,226.5666,7487.9475
2019-07-26 10:35:00,247.62,247.71,247.58,247.62,5026.156528874756,226.5666,226.6489,226.53,226.5666,5026.1565
2019-07-26 10:40:00,247.62,247.68,247.49,247.55,4513.283413683455,226.5666,226.6215,226.4476,226.5025,4513.2834
2019-07-26 10:45:00,247.64,248.04,247.62,247.82,5603.651656580162,226.5849,226.9509,226.5666,226.7496,5603.6517
2019-07-26 10:50:00,247.89,247.96,247.55,247.62,3236.229356857113,226.8136,226.8777,226.5025,226.5666,3236.2294
2019-07-26 10:55:00,247.62,247.89,247.58,247.85,3974.766642732588,226.5666,226.8136,226.53,226.777,3974.7666
2019-07-26 11:00:00,247.85,248.09,247.84,247.93,2316.134988203918,226.777,226.9966,226.7679,226.8502,2316.135
2019-07-26 11:05:00,247.86,247.86,247.61,247.78,1622.7305364652784,226.7862,226.7862,226.5574,226.713,1622.7305
2019-07-26 11:10:00,247.72,247.72,247.53,247.61,1442.1991999179402,226.6581,226.6581,226.4842,226.5574,1442.1992
2019-07-26 11:15:00,247.52,247.81,247.52,247.6,2126.3719355831367,226.4751,226.7404,226.4751,226.5483,2126.3719
2019-07-26 11:20:00,247.61,247.76,247.57,247.76,1948.9178377269463,226.5574,226.6947,226.5208,226.6947,1948.9178
2019-07-26 11:25:00,247.81,248.09,247.78,248.08,2482.3058775259,226.7404,226.9966,226.713,226.9875,2482.3059
2019-07-26 11:30:00,248.16,248.17,248.01,248.17,2652.5797517694123,227.0607,227.0698,226.9234,227.0698,2652.5798
2019-07-26 11:35:00,248.28,248.42,248.07,248.35,2458.7137142271,227.1705,227.2986,226.9783,227.2345,2458.7137
2019-07-26 11:40:00,248.38,248.68,248.37,248.67,3608.5752384859984,227.262,227.5365,227.2528,227.5273,3608.5752
2019-07-26 11:45:00,248.8,248.8,248.66,248.69,1025.7462303826032,227.6463,227.6463,227.5182,227.5456,1025.7462
2019-07-26 11:50:00,248.75,248.84,248.31,248.31,60924.19735357472,227.6005,227.6829,227.1979,227.1979,60924.1974
2019-07-26 11:55:00,248.33,248.48,248.27,248.45,11453.482408452148,227.2162,227.3535,227.1613,227.326,11453.4824
2019-07-26 12:00:00,248.46,248.56,248.39,248.49,3294.696891988922,227.3352,227.4267,227.2711,227.3626,3294.6969
2019-07-26 12:05:00,248.55,248.55,248.45,248.45,3498.82039183506,227.4175,227.4175,227.326,227.326,3498.8204
2019-07-26 12:10:00,248.5,248.56,248.47,248.48,25161.555031285257,227.3718,227.4267,227.3443,227.3535,25161.555
2019-07-26 12:15:00,248.5,248.9,248.44,248.9,25672.3766540158,227.3718,227.7378,227.3169,227.7378,25672.3767
2019-07-26 12:20:00,248.89,249.01,248.89,248.91,1436.0447225356447,227.7286,227.8384,227.7286,227.7469,1436.0447
2019-07-26 12:25:00,248.93,248.98,248.39,248.41,4189.147604882552,227.7652,227.8109,227.2711,227.2894,4189.1476
2019-07-26 12:30:00,248.28,248.28,247.93,248.22,1641.1939686121652,227.1705,227.1705,226.8502,227.1156,1641.194
2019-07-26 12:35:00,248.26,248.37,248.09,248.16,1230.895476459124,227.1522,227.2528,226.9966,227.0607,1230.8955
2019-07-26 12:40:00,248.15,248.29,248.14,248.23,1230.895476459124,227.0515,227.1796,227.0424,227.1247,1230.8955
2019-07-26 12:45:00,248.22,248.46,248.22,248.39,779.5671350907785,227.1156,227.3352,227.1156,227.2711,779.5671
2019-07-26 12:50:00,248.44,248.45,248.14,248.28,2359.216329879988,227.3169,227.326,227.0424,227.1705,2359.2163
2019-07-26 12:55:00,248.27,248.27,248.19,248.27,512.8731151913016,227.1613,227.1613,227.0881,227.1613,512.8731
2019-07-26 13:00:00,248.28,248.59,248.15,248.59,2714.124525592368,227.1705,227.4541,227.0515,227.4541,2714.1245
2019-07-26 13:05:00,248.57,248.58,248.4,248.51,1455.533900912914,227.4358,227.445,227.2803,227.3809,1455.5339
2019-07-26 13:10:00,248.56,248.75,248.47,248.7,1538.6193455739049,227.4267,227.6005,227.3443,227.5548,1538.6193
2019-07-26 13:15:00,248.77,248.77,248.59,248.59,898.5536978151605,227.6188,227.6188,227.4541,227.4541,898.5537
2019-07-26 13:20:00,248.7,248.71,248.56,248.64,512.8731151913016,227.5548,227.5639,227.4267,227.4999,512.8731
2019-07-26 13:25:00,248.55,248.55,248.37,248.39,2899.78459329162,227.4175,227.4175,227.2528,227.2711,2899.7846
2019-07-26 13:30:00,248.47,248.52,248.32,248.36,3186.9935377987485,227.3443,227.3901,227.2071,227.2437,3186.9935
2019-07-26 13:35:00,248.36,248.59,248.32,248.36,3913.221868909632,227.2437,227.4541,227.2071,227.2437,3913.2219
2019-07-26 13:40:00,248.32,248.42,248.3,248.3,1464.7656169863576,227.2071,227.2986,227.1888,227.1888,1464.7656
2019-07-26 13:45:00,248.3,248.3,248.09,248.09,929.3260847266386,227.1888,227.1888,226.9966,226.9966,929.3261
2019-07-26 13:50:00,247.99,248.21,247.93,248.08,2154.067083803467,226.9051,227.1064,226.8502,226.9875,2154.0671
2019-07-26 13:55:00,248.12,248.37,248.12,248.3,1212.4320443122372,227.0241,227.2528,227.0241,227.1888,1212.432
2019-07-26 14:00:00,248.28,248.33,248.21,248.33,1333.4700994973844,227.1705,227.2162,227.1064,227.2162,1333.4701
2019-07-26 14:05:00,248.3,248.34,248.15,248.16,3406.5032311006257,227.1888,227.2254,227.0515,227.0607,3406.5032
2019-07-26 14:10:00,248.12,248.45,248.11,248.45,1070.879064519438,227.0241,227.326,227.0149,227.326,1070.8791
2019-07-26 14:15:00,248.46,248.46,248.29,248.34,2259.718945532876,227.3352,227.3352,227.1796,227.2254,2259.7189
2019-07-26 14:20:00,248.36,248.51,248.36,248.43,1597.0868807057134,227.2437,227.3809,227.2437,227.3077,1597.0869
2019-07-26 14:25:00,248.4,248.44,248.25,248.44,3179.8133141860703,227.2803,227.3169,227.143,227.3169,3179.8133
2019-07-26 14:30:00,248.44,248.44,248.31,248.31,1436.0447225356447,227.3169,227.3169,227.1979,227.1979,1436.0447
2019-07-26 14:35:00,248.29,248.3,248.21,248.24,1436.0447225356447,227.1796,227.1888,227.1064,227.1339,1436.0447
2019-07-26 14:40:00,248.28,248.36,248.22,248.32,1333.4700994973844,227.1705,227.2437,227.1156,227.2071,1333.4701
2019-07-26 14:45:00,248.3,248.54,248.29,248.53,1436.0447225356447,227.1888,227.4084,227.1796,227.3992,1436.0447
2019-07-26 14:50:00,248.46,248.49,248.4,248.48,2099.702533593189,227.3352,227.3626,227.2803,227.3535,2099.7025
2019-07-26 14:55:00,248.49,248.63,248.49,248.63,3459.842035080521,227.3626,227.4907,227.3626,227.4907,3459.842
2019-07-26 15:00:00,248.62,248.65,248.36,248.46,6359.626628372141,227.4816,227.509,227.2437,227.3352,6359.6266
2019-07-26 15:05:00,248.46,248.53,248.39,248.39,3397.271515027182,227.3352,227.3992,227.2711,227.2711,3397.2715
2019-07-26 15:10:00,248.39,248.39,248.19,248.36,2800.287208944507,227.2711,227.2711,227.0881,227.2437,2800.2872
2019-07-26 15:15:00,248.46,248.53,248.35,248.37,3410.606216022156,227.3352,227.3992,227.2345,227.2528,3410.6062
2019-07-26 15:20:00,248.4,248.44,248.23,248.23,3471.1252436147297,227.2803,227.3169,227.1247,227.1247,3471.1252
2019-07-26 15:25:00,248.23,248.23,247.91,247.92,3188.019284029131,227.1247,227.1247,226.8319,226.8411,3188.0193
2019-07-26 15:30:00,248.0,248.04,247.89,247.89,3909.118883988101,226.9143,226.9509,226.8136,226.8136,3909.1189
2019-07-26 15:35:00,247.93,248.18,247.93,248.18,3136.731972510001,226.8502,227.079,226.8502,227.079,3136.732
2019-07-26 15:40:00,248.16,248.16,247.91,247.95,10664.683557287926,227.0607,227.0607,226.8319,226.8685,10664.6836
2019-07-26 15:45:00,247.91,248.02,247.81,247.9,11555.031285260024,226.8319,226.9326,226.7404,226.8228,11555.0313
2019-07-26 15:50:00,247.92,248.15,247.75,247.95,30073.853728587543,226.8411,227.0515,226.6855,226.8685,30073.8537
2019-07-26 15:55:00,247.95,248.01,247.75,247.97,36144.2199199918,226.8685,226.9234,226.6855,226.8868,36144.2199
2019-07-29 09:30:00,248.48,248.48,247.48,247.83,11761.20627756693,227.3535,227.3535,226.4385,226.7587,11761.2063
2019-07-29 09:35:00,247.85,247.86,246.53,247.4,6503.231100625705,226.777,226.7862,225.5693,226.3653,6503.2311
2019-07-29 09:40:00,247.4,247.71,247.29,247.64,2969.5353369576364,226.3653,226.6489,226.2646,226.5849,2969.5353
2019-07-29 09:45:00,247.56,247.96,247.56,247.58,3039.2860806236536,226.5117,226.8777,226.5117,226.53,3039.2861
2019-07-29 09:50:00,247.62,247.64,247.13,247.33,3810.647245871371,226.5666,226.5849,226.1182,226.3012,3810.6472
2019-07-29 09:55:00,247.38,247.49,247.3,247.3,2590.0092317160734,226.347,226.4476,226.2738,226.2738,2590.0092
2019-07-29 10:00:00,247.38,247.43,247.22,247.4,3280.3364447635654,226.347,226.3927,226.2006,226.3653,3280.3364
2019-07-29 10:05:00,247.4,247.58,247.27,247.58,6142.168427531029,226.3653,226.53,226.2463,226.53,6142.1684
2019-07-29 10:10:00,247.57,247.74,247.53,247.74,4125.551338598831,226.5208,226.6764,226.4842,226.6764,4125.5513
2019-07-29 10:15:00,247.77,248.0,247.64,247.83,6976.100112832085,226.7038,226.9143,226.5849,226.7587,6976.1001
2019-07-29 10:20:00,247.84,248.02,247.81,247.93,4821.007282798236,226.7679,226.9326,226.7404,226.8502,4821.0073
2019-07-29 10:25:00,247.84,247.95,247.7,247.77,6291.927377166889,226.7679,226.8685,226.6398,226.7038,6291.9274
2019-07-29 10:30:00,247.68,248.04,247.56,248.03,15655.964714329672,226.6215,226.9509,226.5117,226.9417,15655.9647
2019-07-29 10:35:00,248.01,248.29,248.01,248.06,8567.032516155503,226.9234,227.1796,226.9234,226.9692,8567.0325
2019-07-29 10:40:00,247.99,248.03,247.96,248.0,1846.343214688686,226.9051,226.9417,226.8777,226.9143,1846.3432
2019-07-29 10:45:00,248.0,248.24,248.0,248.1,5340.034875371833,226.9143,227.1339,226.9143,227.0058,5340.0349
2019-07-29 10:50:00,248.14,248.41,248.06,248.41,2384.8599856395526,227.0424,227.2894,226.9692,227.2894,2384.86
2019-07-29 10:55:00,248.59,249.26,248.59,249.2,2947.994666119602,227.4541,228.0671,227.4541,228.0122,2947.9947
2019-07-29 11:00:00,249.2,249.27,249.05,249.16,2991.076007795671,228.0122,228.0763,227.875,227.9756,2991.076
2019-07-29 11:05:00,249.16,249.25,248.68,248.75,4828.187506410914,227.9756,228.058,227.5365,227.6005,4828.1875
2019-07-29 11:10:00,248.65,248.65,248.22,248.3,7713.611652477177,227.509,227.509,227.1156,227.1888,7713.6117
2019-07-29 11:15:00,248.27,248.5,248.21,248.5,1573.4947174069134,227.1613,227.3718,227.1064,227.3718,1573.4947
2019-07-29 11:20:00,248.48,248.48,248.17,248.18,1737.61411426813,227.3535,227.3535,227.0698,227.079,1737.6141
2019-07-29 11:25:00,248.25,248.44,248.24,248.4,1817.622320237973,227.143,227.3169,227.1339,227.2803,1817.6223
2019-07-29 11:30:00,248.41,248.41,248.21,248.37,2278.182377679762,227.2894,227.2894,227.1064,227.2528,2278.1824
2019-07-29 11:35:00,248.37,248.64,248.36,248.61,2154.067083803467,227.2528,227.4999,227.2437,227.4724,2154.0671
2019-07-29 11:40:00,248.6,248.69,248.55,248.64,3835.265155400554,227.4633,227.5456,227.4175,227.4999,3835.2652
2019-07-29 11:45:00,248.73,248.86,248.71,248.75,3157.246897117653,227.5822,227.7012,227.5639,227.6005,3157.2469
2019-07-29 11:50:00,248.73,248.75,248.6,248.67,2769.514822033029,227.5822,227.6005,227.4633,227.5273,2769.5148
2019-07-29 11:55:00,248.66,248.66,248.43,248.49,1995.0764180941635,227.5182,227.5182,227.3077,227.3626,1995.0764
2019-07-29 12:00:00,248.54,248.63,248.52,248.53,2714.124525592368,227.4084,227.4907,227.3901,227.3992,2714.1245
2019-07-29 12:05:00,248.6,248.67,248.51,248.55,2097.651041132424,227.4633,227.5273,227.3809,227.4175,2097.651
2019-07-29 12:10:00,248.6,248.64,248.54,248.55,3636.2703867063287,227.4633,227.4999,227.4084,227.4175,3636.2704
2019-07-29 12:15:00,248.59,248.69,248.58,248.64,4821.007282798236,227.4541,227.5456,227.445,227.4999,4821.0073
2019-07-29 12:20:00,248.68,248.68,248.56,248.56,820.5969843060826,227.5365,227.5365,227.4267,227.4267,820.597
2019-07-29 12:25:00,248.57,248.67,248.44,248.67,3588.0603138783463,227.4358,227.5273,227.3169,227.5273,3588.0603
2019-07-29 12:30:00,248.59,248.63,248.56,248.61,1850.4461996102164,227.4541,227.4907,227.4267,227.4724,1850.4462
2019-07-29 12:35:00,248.47,248.62,248.47,248.56,2143.809621499641,227.3443,227.4816,227.3443,227.4267,2143.8096
2019-07-29 12:40:00,248.51,248.66,248.51,248.6,1128.3208534208636,227.3809,227.5182,227.3809,227.4633,1128.3209
2019-07-29 12:45:00,248.59,248.64,248.59,248.63,2690.5323622935684,227.4541,227.4999,227.4541,227.4907,2690.5324
2019-07-29 12:50:00,248.63,248.63,248.56,248.56,2051.4924607652065,227.4907,227.4907,227.4267,227.4267,2051.4925
2019-07-29 12:55:00,248.4,248.6,248.39,248.6,1230.895476459124,227.2803,227.4633,227.2711,227.4633,1230.8955
2019-07-29 13:00:00,248.6,248.61,248.42,248.48,2249.461483229049,227.4633,227.4724,227.2986,227.3535,2249.4615
2019-07-29 13:05:00,248.5,248.64,248.5,248.63,1436.0447225356447,227.3718,227.4999,227.3718,227.4907,1436.0447
2019-07-29 13:10:00,248.62,248.66,248.54,248.66,3506.0006154477383,227.4816,227.5182,227.4084,227.5182,3506.0006
2019-07-29 13:15:00,248.66,248.66,248.58,248.62,3590.111806339112,227.5182,227.5182,227.445,227.4816,3590.1118
2019-07-29 13:20:00,248.64,248.67,248.59,248.62,5332.854651759155,227.4999,227.5273,227.4541,227.4816,5332.8547
2019-07-29 13:25:00,248.63,248.63,248.51,248.53,1754.0260539542517,227.4907,227.4907,227.3809,227.3992,1754.0261
2019-07-29 13:30:00,248.52,248.58,248.5,248.55,1333.4700994973844,227.3901,227.445,227.3718,227.4175,1333.4701
2019-07-29 13:35:00,248.57,248.61,248.45,248.45,1230.895476459124,227.4358,227.4724,227.326,227.326,1230.8955
2019-07-29 13:40:00,248.41,248.47,248.39,248.39,1711.970458508565,227.2894,227.3443,227.2711,227.2711,1711.9705
2019-07-29 13:45:00,248.45,248.61,248.44,248.57,1130.372345881629,227.326,227.4724,227.3169,227.4358,1130.3723
2019-07-29 13:50:00,248.6,248.6,248.49,248.53,1885.321571443225,227.4633,227.4633,227.3626,227.3992,1885.3216
2019-07-29 13:55:00,248.53,248.53,248.29,248.44,8754.74407631552,227.3992,227.3992,227.1796,227.3169,8754.7441
2019-07-29 14:00:00,248.35,248.56,248.31,248.56,1538.6193455739049,227.2345,227.4267,227.1979,227.4267,1538.6193
2019-07-29 14:05:00,248.51,248.61,248.18,248.18,16436.557595650836,227.3809,227.4724,227.079,227.079,16436.5576
2019-07-29 14:10:00,248.19,248.41,248.18,248.41,1023.694737921838,227.0881,227.2894,227.079,227.2894,1023.6947
2019-07-29 14:15:00,248.38,248.47,248.37,248.44,2215.611857626423,227.262,227.3443,227.2528,227.3169,2215.6119
2019-07-29 14:20:00,248.47,248.52,248.46,248.52,512.8731151913016,227.3443,227.3901,227.3352,227.3901,512.8731
2019-07-29 14:25:00,248.48,248.48,248.35,248.39,2743.871166273464,227.3535,227.3535,227.2345,227.2711,2743.8712
2019-07-29 14:30:00,248.38,248.38,247.96,247.98,5686.737101241153,227.262,227.262,226.8777,226.896,5686.7371
2019-07-29 14:35:00,247.88,247.88,247.73,247.76,3179.8133141860703,226.8045,226.8045,226.6672,226.6947,3179.8133
2019-07-29 14:40:00,247.84,247.91,247.75,247.85,1923.274181967381,226.7679,226.8319,226.6855,226.777,1923.2742
2019-07-29 14:45:00,247.75,247.75,247.65,247.7,2259.718945532876,226.6855,226.6855,226.594,226.6398,2259.7189
2019-07-29 14:50:00,247.77,248.2,247.76,248.19,6642.732587957739,226.7038,227.0973,226.6947,227.0881,6642.7326
2019-07-29 14:55:00,248.16,248.25,248.13,248.23,7751.564263001333,227.0607,227.143,227.0332,227.1247,7751.5643
2019-07-29 15:00:00,248.2,248.23,248.09,248.12,3514.206585290799,227.0973,227.1247,226.9966,227.0241,3514.2066
2019-07-29 15:05:00,248.09,248.25,248.05,248.24,8371.114986152426,226.9966,227.143,226.96,227.1339,8371.115
2019-07-29 15:10:00,248.24,248.29,248.09,248.2,17941.327315622115,227.1339,227.1796,226.9966,227.0973,17941.3273
2019-07-29 15:15:00,248.15,248.27,248.13,248.23,13343.932711047286,227.0515,227.1613,227.0332,227.1247,13343.9327
2019-07-29 15:20:00,248.28,248.38,248.23,248.3,7205.867268437788,227.1705,227.262,227.1247,227.1888,7205.8673
2019-07-29 15:25:00,248.27,248.42,248.25,248.35,9180.4287619243,227.1613,227.2986,227.143,227.2345,9180.4288
2019-07-29 15:30:00,248.39,248.59,248.31,248.4,80562.10893424966,227.2711,227.4541,227.1979,227.2803,80562.1089
2019-07-29 15:35:00,248.39,248.39,248.18,248.26,8593.70191814545,227.2711,227.2711,227.079,227.1522,8593.7019
2019-07-29 15:40:00,248.24,248.33,248.17,248.32,10475.946250897528,227.1339,227.2162,227.0698,227.2071,10475.9463
2019-07-29 15:45:00,248.33,248.42,248.29,248.39,10443.122371525284,227.2162,227.2986,227.1796,227.2711,10443.1224
2019-07-29 15:50:00,248.4,248.51,248.32,248.44,11789.927172017642,227.2803,227.3809,227.2071,227.3169,11789.9272
2019-07-29 15:55:00,248.4,248.6,248.29,248.41,40670.83803467022,227.2803,227.4633,227.1796,227.2894,40670.838
2019-07-30 09:30:00,247.13,248.1,247.02,247.26,9316.853010565186,226.1182,227.0058,226.0176,226.2372,9316.853
2019-07-30 09:35:00,247.04,248.01,247.03,247.92,6566.827366909426,226.0359,226.9234,226.0267,226.8411,6566.8274
2019-07-30 09:40:00,247.89,248.56,247.89,248.53,2154.067083803467,226.8136,227.4267,226.8136,227.3992,2154.0671
2019-07-30 09:45:00,248.66,248.91,248.53,248.9,3952.2002256641695,227.5182,227.7469,227.3992,227.7378,3952.2002
2019-07-30 09:50:00,248.86,249.0,248.76,248.91,1230.895476459124,227.7012,227.8292,227.6097,227.7469,1230.8955
2019-07-30 09:55:00,248.92,249.47,248.91,249.44,3179.8133141860703,227.7561,228.2593,227.7469,228.2318,3179.8133
2019-07-30 10:00:00,249.43,249.45,249.05,249.22,4102.984921530413,228.2227,228.241,227.875,228.0305,4102.9849
2019-07-30 10:05:00,249.19,249.28,248.72,248.73,2872.089445071289,228.0031,228.0854,227.5731,227.5822,2872.0894
2019-07-30 10:10:00,248.74,248.78,248.04,248.61,7084.829213252641,227.5914,227.628,226.9509,227.4724,7084.8292
2019-07-30 10:15:00,248.53,249.18,248.53,248.97,2900.8103395220023,227.3992,227.9939,227.3992,227.8018,2900.8103
2019-07-30 10:20:00,248.96,249.42,248.94,249.42,759.0522104831265,227.7927,228.2135,227.7744,228.2135,759.0522
2019-07-30 10:25:00,249.39,250.05,249.39,250.04,8103.395220022566,228.1861,228.79,228.1861,228.7808,8103.3952
2019-07-30 10:30:00,249.93,250.18,249.9,249.9,3035.183095702123,228.6802,228.9089,228.6527,228.6527,3035.1831
2019-07-30 10:35:00,249.88,249.88,249.55,249.64,3271.104728690122,228.6344,228.6344,228.3325,228.4148,3271.1047
2019-07-30 10:40:00,249.8,250.03,249.8,250.03,1025.7462303826032,228.5612,228.7717,228.5612,228.7717,1025.7462
2019-07-30 10:45:00,250.01,250.51,249.98,250.29,1641.1939686121652,228.7534,229.2109,228.7259,229.0096,1641.194
2019-07-30 10:50:00,250.19,250.38,250.19,250.31,1334.495845727767,228.9181,229.0919,228.9181,229.0279,1334.4958
2019-07-30 10:55:00,250.3,250.55,250.22,250.55,3143.9121961226792,229.0187,229.2475,228.9455,229.2475,3143.9122
2019-07-30 11:00:00,250.48,250.94,250.4,250.66,7161.760180531336,229.1834,229.6043,229.1102,229.3481,7161.7602
2019-07-30 11:05:00,250.55,250.6,250.31,250.45,2363.319314801518,229.2475,229.2932,229.0279,229.156,2363.3193
2019-07-30 11:10:00,250.53,250.63,250.43,250.54,3128.5260026669403,229.2292,229.3207,229.1377,229.2383,3128.526
2019-07-30 11:15:00,250.47,250.47,250.19,250.22,3906.0416452969534,229.1743,229.1743,228.9181,228.9455,3906.0416
2019-07-30 11:20:00,250.2,250.46,250.18,250.39,9372.243307005849,228.9272,229.1651,228.9089,229.1011,9372.2433
2019-07-30 11:25:00,250.41,250.49,250.23,250.49,3926.5565699046056,229.1194,229.1926,228.9547,229.1926,3926.5566
2019-07-30 11:30:00,250.46,250.46,250.16,250.37,1846.343214688686,229.1651,229.1651,228.8906,229.0828,1846.3432
2019-07-30 11:35:00,250.25,250.46,250.22,250.3,4687.660272848497,228.973,229.1651,228.9455,229.0187,4687.6603
2019-07-30 11:40:00,250.26,250.26,250.19,250.24,1811.4678428556767,228.9821,228.9821,228.9181,228.9638,1811.4678
2019-07-30 11:45:00,249.98,250.12,249.98,250.07,786.7473587034567,228.7259,228.854,228.7259,228.8083,786.7474
2019-07-30 11:50:00,249.99,250.05,249.96,249.96,1538.6193455739049,228.7351,228.79,228.7076,228.7076,1538.6193
2019-07-30 11:55:00,250.0,250.14,249.99,250.01,1211.4062980818544,228.7442,228.8723,228.7351,228.7534,1211.4063
2019-07-30 12:00:00,249.97,250.16,249.91,250.05,973.4331726330904,228.7168,228.8906,228.6619,228.79,973.4332
2019-07-30 12:05:00,250.16,250.16,249.97,250.07,2051.4924607652065,228.8906,228.8906,228.7168,228.8083,2051.4925
2019-07-30 12:10:00,249.94,249.95,249.78,249.86,2903.88757821315,228.6893,228.6985,228.5429,228.6161,2903.8876
2019-07-30 12:15:00,249.85,249.94,249.67,249.78,3520.3610626730947,228.607,228.6893,228.4423,228.5429,3520.3611
2019-07-30 12:20:00,249.72,249.85,249.67,249.85,1436.0447225356447,228.488,228.607,228.4423,228.607,1436.0447
2019-07-30 12:25:00,249.82,249.85,249.69,249.85,1538.6193455739049,228.5795,228.607,228.4606,228.607,1538.6193
2019-07-30 12:30:00,249.91,250.08,249.91,250.07,2769.514822033029,228.6619,228.8174,228.6619,228.8083,2769.5148
2019-07-30 12:35:00,250.12,250.12,249.81,249.88,1841.2144835367728,228.854,228.854,228.5704,228.6344,1841.2145
2019-07-30 12:40:00,249.91,250.03,249.69,250.03,2154.067083803467,228.6619,228.7717,228.4606,228.7717,2154.0671
2019-07-30 12:45:00,250.03,250.03,249.8,249.91,2051.4924607652065,228.7717,228.7717,228.5612,228.6619,2051.4925
2019-07-30 12:50:00,249.71,249.9,249.65,249.74,3384.962560262591,228.4789,228.6527,228.424,228.5063,3384.9626
2019-07-30 12:55:00,249.69,249.76,249.53,249.76,1128.3208534208636,228.4606,228.5246,228.3142,228.5246,1128.3209
2019-07-30 13:00:00,249.8,249.92,249.74,249.89,2325.366704277362,228.5612,228.671,228.5063,228.6436,2325.3667
2019-07-30 13:05:00,249.92,250.14,249.92,250.11,2464.868191609396,228.671,228.8723,228.671,228.8449,2464.8682
2019-07-30 13:10:00,249.96,250.08,249.96,250.05,1743.7685916504256,228.7076,228.8174,228.7076,228.79,1743.7686
2019-07-30 13:15:00,250.01,250.02,249.9,249.9,4297.876705303108,228.7534,228.7625,228.6527,228.6527,4297.8767
2019-07-30 13:20:00,249.9,250.14,249.85,250.13,2156.118576264232,228.6527,228.8723,228.607,228.8632,2156.1186
2019-07-30 13:25:00,250.16,250.16,249.84,249.85,1333.4700994973844,228.8906,228.8906,228.5978,228.607,1333.4701
2019-07-30 13:30:00,249.88,250.06,249.88,249.98,2154.067083803467,228.6344,228.7991,228.6344,228.7259,2154.0671
2019-07-30 13:35:00,249.99,250.1,249.97,250.0,1436.0447225356447,228.7351,228.8357,228.7168,228.7442,1436.0447
2019-07-30 13:40:00,249.94,250.15,249.94,250.12,2406.400656477588,228.6893,228.8815,228.6893,228.854,2406.4007
2019-07-30 13:45:00,250.19,250.36,250.09,250.35,2588.983485485691,228.9181,229.0736,228.8266,229.0645,2588.9835
2019-07-30 13:50:00,250.33,250.48,250.33,250.39,923.171607344343,229.0462,229.1834,229.0462,229.1011,923.1716
2019-07-30 13:55:00,250.4,250.43,250.34,250.35,940.6092932608472,229.1102,229.1377,229.0553,229.0645,940.6093
2019-07-30 14:00:00,250.36,251.03,250.34,250.87,5935.993435224125,229.0736,229.6867,229.0553,229.5403,5935.9934
2019-07-30 14:05:00,250.88,250.97,250.66,250.72,3947.0714945122577,229.5494,229.6318,229.3481,229.403,3947.0715
2019-07-30 14:10:00,250.69,250.77,250.07,250.07,6224.228125961637,229.3756,229.4488,228.8083,228.8083,6224.2281
2019-07-30 14:15:00,250.0,250.35,250.0,250.18,8375.217971073957,228.7442,229.0645,228.7442,228.9089,8375.218
2019-07-30 14:20:00,250.27,250.63,250.27,250.55,2176.6335008718843,228.9913,229.3207,228.9913,229.2475,2176.6335
2019-07-30 14:25:00,250.53,250.61,250.49,250.55,1056.5186172940814,229.2292,229.3024,229.1926,229.2475,1056.5186
2019-07-30 14:30:00,250.55,250.79,250.55,250.67,1948.9178377269463,229.2475,229.4671,229.2475,229.3573,1948.9178
2019-07-30 14:35:00,250.7,250.94,250.69,250.89,2184.839470714945,229.3847,229.6043,229.3756,229.5586,2184.8395
2019-07-30 14:40:00,250.85,250.91,250.78,250.8,2454.6107293055697,229.522,229.5769,229.4579,229.4762,2454.6107
2019-07-30 14:45:00,250.71,250.73,250.63,250.65,3084.418914760488,229.3939,229.4122,229.3207,229.339,3084.4189
2019-07-30 14:50:00,250.63,250.88,250.57,250.81,4312.237152528464,229.3207,229.5494,229.2658,229.4854,4312.2372
2019-07-30 14:55:00,250.81,250.81,250.72,250.75,2112.0114883577803,229.4854,229.4854,229.403,229.4305,2112.0115
2019-07-30 15:00:00,250.75,250.97,250.75,250.97,3860.908811160119,229.4305,229.6318,229.4305,229.6318,3860.9088
2019-07-30 15:05:00,250.95,251.06,250.89,250.92,4102.984921530413,229.6135,229.7141,229.5586,229.586,4102.9849
2019-07-30 15:10:00,250.95,251.12,250.93,251.12,3632.167401784798,229.6135,229.769,229.5952,229.769,3632.1674
2019-07-30 15:15:00,251.09,251.15,251.01,251.02,7205.867268437788,229.7416,229.7964,229.6684,229.6775,7205.8673
2019-07-30 15:20:00,250.99,251.14,250.89,250.94,9947.686942250486,229.6501,229.7873,229.5586,229.6043,9947.6869
2019-07-30 15:25:00,250.92,251.01,250.85,250.87,4127.602831059596,229.586,229.6684,229.522,229.5403,4127.6028
2019-07-30 15:30:00,250.82,250.88,250.68,250.88,8774.233254692788,229.4945,229.5494,229.3664,229.5494,8774.2333
2019-07-30 15:35:00,250.86,251.02,250.83,251.02,10089.239922043284,229.5311,229.6775,229.5037,229.6775,10089.2399
2019-07-30 15:40:00,250.98,251.18,250.86,251.18,8054.159400964201,229.6409,229.8239,229.5311,229.8239,8054.1594
2019-07-30 15:45:00,251.16,251.55,251.13,251.45,20356.959688173145,229.8056,230.1624,229.7781,230.0709,20356.9597
2019-07-30 15:50:00,251.45,251.52,251.26,251.52,17138.168017232536,230.0709,230.135,229.8971,230.135,17138.168
2019-07-30 15:55:00,251.43,251.58,251.06,251.58,36864.29377372038,230.0526,230.1899,229.7141,230.1899,36864.2938
2019-07-31 09:30:00,250.96,251.57,250.96,251.49,13007.487947481792,229.6226,230.1807,229.6226,230.1075,13007.4879
2019-07-31 09:35:00,251.22,251.3,250.47,250.6,15512.360242076107,229.8605,229.9337,229.1743,229.2932,15512.3602
2019-07-31 09:40:00,250.44,250.66,250.03,250.03,2821.827879782541,229.1468,229.3481,228.7717,228.7717,2821.8279
2019-07-31 09:45:00,250.24,250.24,249.19,249.84,7411.016514514309,228.9638,228.9638,228.0031,228.5978,7411.0165
2019-07-31 09:50:00,250.08,250.47,249.85,250.35,7487.947481793004,228.8174,229.1743,228.607,229.0645,7487.9475
2019-07-31 09:55:00,250.35,250.75,250.32,250.66,3182.890552877218,229.0645,229.4305,229.037,229.3481,3182.8906
2019-07-31 10:00:00,250.61,250.93,250.52,250.67,6380.141552979792,229.3024,229.5952,229.22,229.3573,6380.1416
2019-07-31 10:05:00,250.82,250.82,250.3,250.33,6577.084829213252,229.4945,229.4945,229.0187,229.0462,6577.0848
2019-07-31 10:10:00,250.23,250.23,249.52,249.54,3895.784182993127,228.9547,228.9547,228.305,228.3233,3895.7842
2019-07-31 10:15:00,249.46,249.75,249.31,249.74,6987.383321366294,228.2501,228.5155,228.1129,228.5063,6987.3833
2019-07-31 10:20:00,249.93,250.33,249.93,250.07,5992.4094778951685,228.6802,229.0462,228.6802,228.8083,5992.4095
2019-07-31 10:25:00,249.98,250.02,249.74,249.97,5506.205764693815,228.7259,228.7625,228.5063,228.7168,5506.2058
2019-07-31 10:30:00,249.93,250.07,249.77,249.82,2716.1760180531337,228.6802,228.8083,228.5338,228.5795,2716.176
2019-07-31 10:35:00,249.82,249.95,249.56,249.95,3967.586419119909,228.5795,228.6985,228.3416,228.6985,3967.5864
2019-07-31 10:40:00,249.88,250.02,249.81,249.98,2349.984613806544,228.6344,228.7625,228.5704,228.7259,2349.9846
2019-07-31 10:45:00,249.97,250.09,249.56,249.56,5512.36024207611,228.7168,228.8266,228.3416,228.3416,5512.3602
2019-07-31 10:50:00,249.55,249.61,249.26,249.5,4000.410298492153,228.3325,228.3874,228.0671,228.2867,4000.4103
2019-07-31 10:55:00,249.57,249.64,249.55,249.62,1641.1939686121652,228.3508,228.4148,228.3325,228.3965,1641.194
2019-07-31 11:00:00,249.57,249.57,249.11,249.23,6069.340445173863,228.3508,228.3508,227.9299,228.0397,6069.3404
2019-07-31 11:05:00,249.23,249.23,248.73,248.91,58163.91424761514,228.0397,228.0397,227.5822,227.7469,58163.9142
2019-07-31 11:10:00,248.98,249.1,248.28,248.28,11848.394707149451,227.8109,227.9207,227.1705,227.1705,11848.3947
2019-07-31 11:15:00,248.2,248.64,248.19,248.51,17585.39337367935,227.0973,227.4999,227.0881,227.3809,17585.3934
2019-07-31 11:20:00,248.55,248.7,248.55,248.57,5668.273669094266,227.4175,227.5548,227.4175,227.4358,5668.2737
2019-07-31 11:25:00,248.48,248.68,248.39,248.43,5128.731151913016,227.3535,227.5365,227.2711,227.3077,5128.7312
2019-07-31 11:30:00,248.48,248.93,248.47,248.68,9190.686224228126,227.3535,227.7652,227.3443,227.5365,9190.6862
2019-07-31 11:35:00,248.71,248.71,248.36,248.49,5439.532259718945,227.5639,227.5639,227.2437,227.3626,5439.5323
2019-07-31 11:40:00,248.54,248.68,248.49,248.66,4923.581905836496,227.4084,227.5365,227.3626,227.5182,4923.5819
2019-07-31 11:45:00,248.68,248.73,248.47,248.61,15283.61883270079,227.5365,227.5822,227.3443,227.4724,15283.6188
2019-07-31 11:50:00,248.62,248.63,248.42,248.61,7610.011283208534,227.4816,227.4907,227.2986,227.4724,7610.0113
2019-07-31 11:55:00,248.6,248.65,248.58,248.62,820.5969843060826,227.4633,227.509,227.445,227.4816,820.597
2019-07-31 12:00:00,248.64,248.94,248.64,248.81,6926.86429377372,227.4999,227.7744,227.4999,227.6554,6926.8643
2019-07-31 12:05:00,248.81,249.09,248.81,248.86,15811.87814134783,227.6554,227.9116,227.6554,227.7012,15811.8781
2019-07-31 12:10:00,248.83,249.14,248.6,249.02,127868.49933326496,227.6737,227.9573,227.4633,227.8475,127868.4993
2019-07-31 12:15:00,249.17,249.17,248.8,248.93,30534.41378602933,227.9848,227.9848,227.6463,227.7652,30534.4138
2019-07-31 12:20:00,248.98,249.33,248.95,249.19,4085.547235613909,227.8109,228.1312,227.7835,228.0031,4085.5472
2019-07-31 12:25:00,249.24,249.24,248.77,248.87,8627.551543748077,228.0488,228.0488,227.6188,227.7103,8627.5515
2019-07-31 12:30:00,248.8,248.95,248.6,248.6,8820.391835060005,227.6463,227.7835,227.4633,227.4633,8820.3918
2019-07-31 12:35:00,248.58,248.74,248.47,248.72,5826.2385885731865,227.445,227.5914,227.3443,227.5731,5826.2386
2019-07-31 12:40:00,248.63,248.76,248.59,248.6,5405.68263411632,227.4907,227.6097,227.4541,227.4633,5405.6826
2019-07-31 12:45:00,248.61,248.84,248.56,248.68,5774.951277054057,227.4724,227.6829,227.4267,227.5365,5774.9513
2019-07-31 12:50:00,248.57,248.6,248.27,248.32,8770.130269771258,227.4358,227.4633,227.1613,227.2071,8770.1303
2019-07-31 12:55:00,248.33,248.37,248.09,248.3,8038.773207508462,227.2162,227.2528,226.9966,227.1888,8038.7732
2019-07-31 13:00:00,248.34,248.46,248.18,248.18,11685.301056518616,227.2254,227.3352,227.079,227.079,11685.3011
2019-07-31 13:05:00,248.16,248.49,248.03,248.37,42784.901015488766,227.0607,227.3626,226.9417,227.2528,42784.901
2019-07-31 13:10:00,248.35,248.67,248.26,248.43,20182.5828290081,227.2345,227.5273,227.1522,227.3077,20182.5828
2019-07-31 13:15:00,248.41,248.47,248.28,248.43,10781.618627551545,227.2894,227.3443,227.1705,227.3077,10781.6186
2019-07-31 13:20:00,248.47,248.61,248.46,248.52,4729.715868294184,227.3443,227.4724,227.3352,227.3901,4729.7159
2019-07-31 13:25:00,248.6,248.65,248.28,248.3,8183.403425992409,227.4633,227.509,227.1705,227.1888,8183.4034
2019-07-31 13:30:00,248.34,248.7,248.32,248.6,8629.603036208842,227.2254,227.5548,227.2071,227.4633,8629.603
2019-07-31 13:35:00,248.61,248.69,248.41,248.47,7380.24412760283,227.4724,227.5456,227.2894,227.3443,7380.2441
2019-07-31 13:40:00,248.53,248.66,248.43,248.48,18442.917222279208,227.3992,227.5182,227.3077,227.3535,18442.9172
2019-07-31 13:45:00,248.48,248.66,248.41,248.57,37283.82398194687,227.3535,227.5182,227.2894,227.4358,37283.824
2019-07-31 13:50:00,248.55,248.61,248.34,248.43,15386.193455739049,227.4175,227.4724,227.2254,227.3077,15386.1935
2019-07-31 13:55:00,248.48,248.61,248.23,248.61,11133.449584572776,227.3535,227.4724,227.1247,227.4724,11133.4496
2019-07-31 14:00:00,248.85,248.85,247.56,247.93,15920.607241768386,227.692,227.692,226.5117,226.8502,15920.6072
2019-07-31 14:05:00,248.08,248.45,247.9,247.9,9653.29777413068,226.9875,227.326,226.8228,226.8228,9653.2978
2019-07-31 14:10:00,247.94,248.27,247.67,247.87,6336.0344650733405,226.8594,227.1613,226.6123,226.7953,6336.0345
2019-07-31 14:15:00,247.79,248.03,247.59,247.79,7764.898963996307,226.7221,226.9417,226.5391,226.7221,7764.899
2019-07-31 14:20:00,247.73,247.96,247.45,247.6,3327.5207713611653,226.6672,226.8777,226.411,226.5483,3327.5208
2019-07-31 14:25:00,247.86,248.13,247.79,247.89,4513.283413683455,226.7862,227.0332,226.7221,226.8136,4513.2834
2019-07-31 14:30:00,248.02,248.11,247.82,247.91,5333.880397989537,226.9326,227.0149,226.7496,226.8319,5333.8804
2019-07-31 14:35:00,247.91,248.18,246.98,247.07,13895.784182993128,226.8319,227.079,225.981,226.0633,13895.7842
2019-07-31 14:40:00,246.9,247.65,246.88,247.65,18411.119089137348,225.9078,226.594,225.8895,226.594,18411.1191
2019-07-31 14:45:00,247.65,247.91,247.09,247.28,42317.1607344343,226.594,226.8319,226.0816,226.2555,42317.1607
2019-07-31 14:50:00,247.18,247.26,245.38,246.77,28122.88439839984,226.164,226.2372,224.517,225.7889,28122.8844
2019-07-31 14:55:00,246.79,247.69,246.66,247.31,5932.916196532978,225.8072,226.6306,225.6882,226.2829,5932.9162
2019-07-31 15:00:00,247.24,248.49,246.77,247.79,25575.95650835983,226.2189,227.3626,225.7889,226.7221,25575.9565
2019-07-31 15:05:00,248.08,248.25,247.71,247.79,10629.808185454918,226.9875,227.143,226.6489,226.7221,10629.8082
2019-07-31 15:10:00,247.68,247.79,247.15,247.52,14978.972202277157,226.6215,226.7221,226.1365,226.4751,14978.9722
2019-07-31 15:15:00,247.43,247.96,247.17,247.84,34606.62632064827,226.3927,226.8777,226.1548,226.7679,34606.6263
2019-07-31 15:20:00,247.87,248.18,247.55,247.82,33582.93158272643,226.7953,227.079,226.5025,226.7496,33582.9316
2019-07-31 15:25:00,247.87,248.39,247.87,247.98,9147.604882552056,226.7953,227.2711,226.7953,226.896,9147.6049
2019-07-31 15:30:00,247.98,247.98,247.52,247.71,12637.193558313673,226.896,226.896,226.4751,226.6489,12637.1936
2019-07-31 15:35:00,247.7,248.25,247.56,247.9,15465.17591547851,226.6398,227.143,226.5117,226.8228,15465.1759
2019-07-31 15:40:00,247.87,248.0,247.61,247.71,14695.866242691558,226.7953,226.9143,226.5574,226.6489,14695.8662
2019-07-31 15:45:00,247.76,247.92,247.52,247.62,18811.16011898656,226.6947,226.8411,226.4751,226.5666,18811.1601
2019-07-31 15:50:00,247.46,247.53,246.8,246.83,26617.08893219817,226.4202,226.4842,225.8163,225.8437,26617.0889
2019-07-31 15:55:00,246.7,246.95,246.35,246.35,60544.67124833316,225.7248,225.9535,225.4046,225.4046,60544.6712
2019-08-01 09:30:00,246.55,248.03,246.39,247.7,12559.236844804596,225.5876,226.9417,225.4412,226.6398,12559.2368
2019-08-01 09:35:00,247.87,247.9,246.89,247.24,4038.362909016309,226.7953,226.8228,225.8986,226.2189,4038.3629
2019-08-01 09:40:00,247.61,247.96,247.5,247.8,6478.613191096522,226.5574,226.8777,226.4568,226.7313,6478.6132
2019-08-01 09:45:00,247.62,247.62,246.45,247.03,3487.537183300851,226.5666,226.5666,225.4961,226.0267,3487.5372
2019-08-01 09:50:00,247.04,247.04,246.72,246.98,5436.455021027798,226.0359,226.0359,225.7431,225.981,5436.455
2019-08-01 09:55:00,246.93,248.46,246.93,248.46,1480.1518104420966,225.9352,227.3352,225.9352,227.3352,1480.1518
2019-08-01 10:00:00,248.44,248.61,247.35,247.44,10102.57462303826,227.3169,227.4724,226.3195,226.4019,10102.5746
2019-08-01 10:05:00,247.56,248.13,247.38,247.92,1558.1085239511744,226.5117,227.0332,226.347,226.8411,1558.1085
2019-08-01 10:10:00,247.78,247.8,247.59,247.79,4410.708790645194,226.713,226.7313,226.5391,226.7221,4410.7088
2019-08-01 10:15:00,247.88,248.41,247.65,248.22,9160.93958354703,226.8045,227.2894,226.594,227.1156,9160.9396
2019-08-01 10:20:00,248.2,248.8,248.13,248.72,3263.924505077444,227.0973,227.6463,227.0332,227.5731,3263.9245
2019-08-01 10:25:00,248.7,249.57,248.7,249.41,4529.695353369576,227.5548,228.3508,227.5548,228.2044,4529.6954
2019-08-01 10:30:00,249.5,249.5,249.23,249.38,4515.33490614422,228.2867,228.2867,228.0397,228.1769,4515.3349
2019-08-01 10:35:00,249.34,249.34,248.6,248.71,15201.55913427018,228.1403,228.1403,227.4633,227.5639,15201.5591
2019-08-01 10:40:00,248.69,249.04,248.69,249.03,615.447738229562,227.5456,227.8658,227.5456,227.8567,615.4477
2019-08-01 10:45:00,249.04,249.17,248.98,249.06,512.8731151913016,227.8658,227.9848,227.8109,227.8841,512.8731
2019-08-01 10:50:00,249.18,249.6,249.18,249.6,3077.2386911478097,227.9939,228.3782,227.9939,228.3782,3077.2387
2019-08-01 10:55:00,249.62,249.62,249.32,249.32,820.5969843060826,228.3965,228.3965,228.122,228.122,820.597
2019-08-01 11:00:00,249.45,249.72,248.53,248.77,32870.037952610524,228.241,228.488,227.3992,227.6188,32870.038
2019-08-01 11:05:00,248.77,248.99,248.67,248.7,3283.413683454713,227.6188,227.8201,227.5273,227.5548,3283.4137
2019-08-01 11:10:00,248.84,248.91,248.79,248.88,1230.895476459124,227.6829,227.7469,227.6371,227.7195,1230.8955
2019-08-01 11:15:00,248.94,249.14,248.85,249.12,2998.2562314083493,227.7744,227.9573,227.692,227.939,2998.2562
2019-08-01 11:20:00,249.4,249.93,249.4,249.92,1238.0757000718022,228.1952,228.6802,228.1952,228.671,1238.0757
2019-08-01 11:25:00,249.84,250.24,249.8,250.24,4236.331931480152,228.5978,228.9638,228.5612,228.9638,4236.3319
2019-08-01 11:30:00,250.35,250.46,250.14,250.34,5333.880397989537,229.0645,229.1651,228.8723,229.0553,5333.8804
2019-08-01 11:35:00,250.41,250.52,250.13,250.31,2477.177146373987,229.1194,229.22,228.8632,229.0279,2477.1771
2019-08-01 11:40:00,250.26,250.4,250.22,250.25,4205.559544568673,228.9821,229.1102,228.9455,228.973,4205.5595
2019-08-01 11:45:00,250.28,250.48,250.25,250.48,3117.2427941327314,229.0004,229.1834,228.973,229.1834,3117.2428
2019-08-01 11:50:00,250.44,250.55,250.2,250.53,12463.842445379012,229.1468,229.2475,228.9272,229.2292,12463.8424
2019-08-01 11:55:00,250.47,250.55,250.17,250.24,2872.089445071289,229.1743,229.2475,228.8998,228.9638,2872.0894
2019-08-01 12:00:00,250.22,250.4,250.22,250.4,2935.6857113550104,228.9455,229.1102,228.9455,229.1102,2935.6857
2019-08-01 12:05:00,250.43,250.64,250.43,250.59,2408.4521489383524,229.1377,229.3298,229.1377,229.2841,2408.4521
2019-08-01 12:10:00,250.68,250.76,250.56,250.76,4842.54795363627,229.3664,229.4396,229.2566,229.4396,4842.548
2019-08-01 12:15:00,250.78,250.88,250.61,250.66,1632.9879987691045,229.4579,229.5494,229.3024,229.3481,1632.988
2019-08-01 12:20:00,250.67,250.83,250.67,250.74,2872.089445071289,229.3573,229.5037,229.3573,229.4213,2872.0894
2019-08-01 12:25:00,250.75,250.75,250.6,250.7,1230.895476459124,229.4305,229.4305,229.2932,229.3847,1230.8955
2019-08-01 12:30:00,250.75,250.77,250.64,250.74,1538.6193455739049,229.4305,229.4488,229.3298,229.4213,1538.6193
2019-08-01 12:35:00,250.85,251.01,250.84,251.01,871.8842958252128,229.522,229.6684,229.5128,229.6684,871.8843
2019-08-01 12:40:00,250.97,251.14,250.96,251.0,2242.281259616371,229.6318,229.7873,229.6226,229.6592,2242.2813
2019-08-01 12:45:00,251.04,251.1,250.85,250.95,2234.07528977331,229.6958,229.7507,229.522,229.6135,2234.0753
2019-08-01 12:50:00,250.98,251.1,250.98,251.02,2256.6417068417272,229.6409,229.7507,229.6409,229.6775,2256.6417
2019-08-01 12:55:00,251.07,251.07,250.84,250.91,2770.5405682634114,229.7233,229.7233,229.5128,229.5769,2770.5406
2019-08-01 13:00:00,250.82,250.82,250.74,250.81,1214.4835367730022,229.4945,229.4945,229.4213,229.4854,1214.4835
2019-08-01 13:05:00,250.94,251.09,250.92,251.09,1538.6193455739049,229.6043,229.7416,229.586,229.7416,1538.6193
2019-08-01 13:10:00,251.07,251.1,250.95,251.1,1564.26300133347,229.7233,229.7507,229.6135,229.7507,1564.263
2019-08-01 13:15:00,251.11,251.11,250.99,251.04,1196.0201046261154,229.7599,229.7599,229.6501,229.6958,1196.0201
2019-08-01 13:20:00,251.03,251.26,251.03,251.2,1846.343214688686,229.6867,229.8971,229.6867,229.8422,1846.3432
2019-08-01 13:25:00,251.14,251.18,248.7,248.96,6789.414298902451,229.7873,229.8239,227.5548,227.7927,6789.4143
2019-08-01 13:30:00,248.89,249.65,248.76,249.38,2437.173043389065,227.7286,228.424,227.6097,228.1769,2437.173
2019-08-01 13:35:00,248.79,249.19,248.13,248.13,15506.205764693814,227.6371,228.0031,227.0332,227.0332,15506.2058
2019-08-01 13:40:00,247.88,248.64,247.73,247.75,10211.303723458816,226.8045,227.4999,226.6672,226.6855,10211.3037
2019-08-01 13:45:00,247.65,248.3,247.32,248.01,5346.189352754129,226.594,227.1888,226.2921,226.9234,5346.1894
2019-08-01 13:50:00,247.88,248.1,247.07,247.08,4359.421479126064,226.8045,227.0058,226.0633,226.0725,4359.4215
2019-08-01 13:55:00,247.0,247.85,246.59,247.85,14561.493486511436,225.9993,226.777,225.6242,226.777,14561.4935
2019-08-01 14:00:00,247.55,247.69,247.0,247.17,4205.559544568673,226.5025,226.6306,225.9993,226.1548,4205.5595
2019-08-01 14:05:00,247.12,247.21,246.79,246.91,3631.141655554416,226.1091,226.1914,225.8072,225.9169,3631.1417
2019-08-01 14:10:00,246.91,247.44,246.63,247.44,4689.711765309262,225.9169,226.4019,225.6608,226.4019,4689.7118
2019-08-01 14:15:00,247.73,247.83,247.53,247.8,2051.4924607652065,226.6672,226.7587,226.4842,226.7313,2051.4925
2019-08-01 14:20:00,247.98,247.98,246.81,247.13,3474.2024823058773,226.896,226.896,225.8254,226.1182,3474.2025
2019-08-01 14:25:00,247.25,247.38,247.02,247.29,3441.3786029336343,226.228,226.347,226.0176,226.2646,3441.3786
2019-08-01 14:30:00,247.29,247.29,246.55,247.01,2877.218176223202,226.2646,226.2646,225.5876,226.0084,2877.2182
2019-08-01 14:35:00,246.92,246.96,246.41,246.41,4240.434916401682,225.9261,225.9627,225.4595,225.4595,4240.4349
2019-08-01 14:40:00,246.41,246.46,245.57,245.65,10614.42199199918,225.4595,225.5052,224.6909,224.7641,10614.422
2019-08-01 14:45:00,245.63,246.77,245.51,246.58,18226.48476766848,224.7458,225.7889,224.636,225.615,18226.4848
2019-08-01 14:50:00,246.88,247.1,246.32,246.46,8808.082880295415,225.8895,226.0908,225.3771,225.5052,8808.0829
2019-08-01 14:55:00,246.46,246.51,245.85,245.97,9297.363832187915,225.5052,225.551,224.9471,225.0569,9297.3638
2019-08-01 15:00:00,246.45,246.78,246.21,246.78,6424.248640886244,225.4961,225.798,225.2765,225.798,6424.2486
2019-08-01 15:05:00,246.8,246.8,246.34,246.41,7759.770232844394,225.8163,225.8163,225.3954,225.4595,7759.7702
2019-08-01 15:10:00,246.58,246.73,246.28,246.68,4749.205046671454,225.615,225.7523,225.3405,225.7065,4749.205
2019-08-01 15:15:00,246.69,247.45,246.53,247.35,5985.22925428249,225.7157,226.411,225.5693,226.3195,5985.2293
2019-08-01 15:20:00,247.26,247.49,247.0,247.24,9550.72315109242,226.2372,226.4476,225.9993,226.2189,9550.7232
2019-08-01 15:25:00,247.21,247.21,246.59,246.7,11817.622320237972,226.1914,226.1914,225.6242,225.7248,11817.6223
2019-08-01 15:30:00,246.77,246.83,246.23,246.45,15638.52702841317,225.7889,225.8437,225.2948,225.4961,15638.527
2019-08-01 15:35:00,246.47,246.78,246.22,246.64,10613.396245768796,225.5144,225.798,225.2856,225.6699,10613.3962
2019-08-01 15:40:00,246.6,246.88,246.38,246.63,12917.222279208125,225.6333,225.8895,225.432,225.6608,12917.2223
2019-08-01 15:45:00,246.61,246.68,245.78,245.93,17436.660170273874,225.6425,225.7065,224.883,225.0203,17436.6602
2019-08-01 15:50:00,245.81,245.95,245.4,245.4,32419.73535747256,224.9105,225.0386,224.5353,224.5353,32419.7354
2019-08-01 15:55:00,245.49,246.25,245.32,246.02,115475.43337778232,224.6177,225.3131,224.4621,225.1026,115475.4334
2019-08-02 09:30:00,246.05,246.24,245.1,246.0,17069.4430197969,225.1301,225.3039,224.2608,225.0843,17069.443
2019-08-02 09:35:00,246.24,246.33,245.24,245.79,7282.798235716484,225.3039,225.3863,224.3889,224.8922,7282.7982
2019-08-02 09:40:00,245.64,245.67,244.89,245.14,5180.018463432147,224.7549,224.7824,224.0687,224.2974,5180.0185
2019-08-02 09:45:00,245.03,245.03,244.12,244.15,5292.850548774233,224.1968,224.1968,223.3642,223.3916,5292.8505
2019-08-02 09:50:00,244.09,244.17,243.15,243.16,8209.047081751974,223.3367,223.4099,222.4766,222.4858,8209.0471
2019-08-02 09:55:00,243.15,243.47,242.96,243.3,14983.075187198689,222.4766,222.7694,222.3028,222.6139,14983.0752
2019-08-02 10:00:00,243.1,243.52,242.78,242.78,11625.807775156423,222.4309,222.8152,222.1381,222.1381,11625.8078
2019-08-02 10:05:00,242.93,243.01,242.6,242.79,8617.29408144425,222.2753,222.3485,221.9734,222.1472,8617.2941
2019-08-02 10:10:00,242.75,242.96,242.56,242.85,6415.016924812801,222.1106,222.3028,221.9368,222.2021,6415.0169
2019-08-02 10:15:00,242.84,242.98,242.56,242.78,11252.436147297158,222.193,222.3211,221.9368,222.1381,11252.4361
2019-08-02 10:20:00,242.79,242.91,242.46,242.91,8403.93886552467,222.1472,222.257,221.8453,222.257,8403.9389
2019-08-02 10:25:00,242.75,242.88,242.58,242.59,5026.156528874756,222.1106,222.2296,221.9551,221.9642,5026.1565
2019-08-02 10:30:00,242.51,242.51,241.66,241.72,10012.30895476459,221.891,221.891,221.1133,221.1682,10012.309
2019-08-02 10:35:00,241.8,242.02,241.69,241.76,4435.326700174377,221.2414,221.4427,221.1408,221.2048,4435.3267
2019-08-02 10:40:00,241.64,241.75,241.29,241.38,10762.129449174274,221.095,221.1957,220.7748,220.8571,10762.1294
2019-08-02 10:45:00,241.38,241.57,241.06,241.34,7041.747871576572,220.8571,221.031,220.5643,220.8205,7041.7479
2019-08-02 10:50:00,241.28,241.44,240.88,241.28,5062.057646938148,220.7656,220.912,220.3996,220.7656,5062.0576
2019-08-02 10:55:00,241.28,241.61,240.98,241.24,12676.171915068211,220.7656,221.0676,220.4911,220.729,12676.1719
2019-08-02 11:00:00,241.13,241.47,240.85,241.18,7167.914657913632,220.6284,220.9395,220.3722,220.6741,7167.9147
2019-08-02 11:05:00,241.17,241.67,241.06,241.51,5795.4662016617085,220.665,221.1225,220.5643,220.9761,5795.4662
2019-08-02 11:10:00,241.39,241.82,241.38,241.76,15613.909118883988,220.8663,221.2597,220.8571,221.2048,15613.9091
2019-08-02 11:15:00,241.83,242.6,241.72,242.49,7669.504564570725,221.2689,221.9734,221.1682,221.8727,7669.5046
2019-08-02 11:20:00,242.48,242.48,241.88,242.02,3851.6770950866753,221.8636,221.8636,221.3146,221.4427,3851.6771
2019-08-02 11:25:00,242.02,242.08,241.61,241.78,2769.514822033029,221.4427,221.4976,221.0676,221.2231,2769.5148
2019-08-02 11:30:00,241.86,242.06,241.55,241.71,10404.144014770744,221.2963,221.4793,221.0127,221.1591,10404.144
2019-08-02 11:35:00,241.78,241.78,241.53,241.54,6156.528874756385,221.2231,221.2231,220.9944,221.0035,6156.5289
2019-08-02 11:40:00,241.42,241.56,241.22,241.48,17584.36762744897,220.8937,221.0218,220.7107,220.9486,17584.3676
2019-08-02 11:45:00,241.43,241.64,241.38,241.64,3857.831572468971,220.9029,221.095,220.8571,221.095,3857.8316
2019-08-02 11:50:00,241.61,241.69,241.43,241.6,6056.0057441788895,221.0676,221.1408,220.9029,221.0584,6056.0057
2019-08-02 11:55:00,241.61,241.84,241.61,241.78,4308.134167606934,221.0676,221.278,221.0676,221.2231,4308.1342
2019-08-02 12:00:00,241.74,242.01,241.73,241.9,9484.04964611755,221.1865,221.4336,221.1774,221.3329,9484.0496
2019-08-02 12:05:00,241.9,242.55,241.77,242.26,16496.050877013025,221.3329,221.9276,221.214,221.6623,16496.0509
2019-08-02 12:10:00,242.49,242.7,242.42,242.44,2260.744691763258,221.8727,222.0649,221.8087,221.827,2260.7447
2019-08-02 12:15:00,242.69,242.97,242.66,242.97,4529.695353369576,222.0557,222.3119,222.0283,222.3119,4529.6954
2019-08-02 12:20:00,242.97,243.02,242.56,242.64,5325.674428146476,222.3119,222.3577,221.9368,222.01,5325.6744
2019-08-02 12:25:00,242.63,242.8,242.63,242.79,2491.5375935993434,222.0008,222.1564,222.0008,222.1472,2491.5376
2019-08-02 12:30:00,242.78,242.78,242.49,242.68,6097.035593394194,222.1381,222.1381,221.8727,222.0466,6097.0356
2019-08-02 12:35:00,242.71,242.71,242.46,242.51,6287.824392245359,222.074,222.074,221.8453,221.891,6287.8244
2019-08-02 12:40:00,242.49,242.59,242.24,242.48,4229.151707867473,221.8727,221.9642,221.644,221.8636,4229.1517
2019-08-02 12:45:00,242.5,242.51,242.21,242.21,4910.247204841522,221.8819,221.891,221.6166,221.6166,4910.2472
2019-08-02 12:50:00,242.14,242.19,241.98,242.07,3459.842035080521,221.5525,221.5983,221.4061,221.4885,3459.842
2019-08-02 12:55:00,242.09,242.1,241.66,241.71,3409.5804697917733,221.5068,221.5159,221.1133,221.1591,3409.5805
2019-08-02 13:00:00,241.77,241.82,241.51,241.81,5341.060621602215,221.214,221.2597,220.9761,221.2506,5341.0606
2019-08-02 13:05:00,241.75,241.82,241.58,241.58,4877.423325469279,221.1957,221.2597,221.0401,221.0401,4877.4233
2019-08-02 13:10:00,241.65,241.69,241.42,241.49,3449.584572776695,221.1042,221.1408,220.8937,220.9578,3449.5846
2019-08-02 13:15:00,241.5,241.68,241.5,241.53,4743.0505692891575,220.9669,221.1316,220.9669,220.9944,4743.0506
2019-08-02 13:20:00,241.53,241.84,241.51,241.72,14010.66776079598,220.9944,221.278,220.9761,221.1682,14010.6678
2019-08-02 13:25:00,241.69,241.83,241.4,241.4,5922.658734229151,221.1408,221.2689,220.8754,220.8754,5922.6587
2019-08-02 13:30:00,241.45,241.48,241.23,241.25,3078.2644373781927,220.9212,220.9486,220.7199,220.7382,3078.2644
2019-08-02 13:35:00,241.3,241.37,241.06,241.3,5058.980408246999,220.7839,220.848,220.5643,220.7839,5058.9804
2019-08-02 13:40:00,241.31,241.7,241.31,241.5,3668.068519848189,220.7931,221.1499,220.7931,220.9669,3668.0685
2019-08-02 13:45:00,241.48,241.64,241.34,241.35,5791.363216740178,220.9486,221.095,220.8205,220.8297,5791.3632
2019-08-02 13:50:00,241.34,241.34,241.04,241.34,4437.378192635142,220.8205,220.8205,220.546,220.8205,4437.3782
2019-08-02 13:55:00,241.26,241.33,241.11,241.19,7820.289260436967,220.7473,220.8114,220.6101,220.6833,7820.2893
2019-08-02 14:00:00,241.13,241.38,241.0,241.32,6452.969535336957,220.6284,220.8571,220.5094,220.8022,6452.9695
2019-08-02 14:05:00,241.29,241.65,241.29,241.58,7823.366499128116,220.7748,221.1042,220.7748,221.0401,7823.3665
2019-08-02 14:10:00,241.58,241.73,241.51,241.65,5510.308749615345,221.0401,221.1774,220.9761,221.1042,5510.3087
2019-08-02 14:15:00,241.65,241.65,241.47,241.58,3980.9211201148833,221.1042,221.1042,220.9395,221.0401,3980.9211
2019-08-02 14:20:00,241.65,242.18,241.62,242.11,4218.894245563647,221.1042,221.5891,221.0767,221.5251,4218.8942
2019-08-02 14:25:00,242.16,242.16,241.65,241.75,4955.380038978356,221.5708,221.5708,221.1042,221.1957,4955.38
2019-08-02 14:30:00,241.8,241.92,241.73,241.88,10799.056313468049,221.2414,221.3512,221.1774,221.3146,10799.0563
2019-08-02 14:35:00,241.98,242.07,241.7,241.88,8702.431018566007,221.4061,221.4885,221.1499,221.3146,8702.431
2019-08-02 14:40:00,241.88,241.92,241.78,241.78,3453.687557698225,221.3146,221.3512,221.2231,221.2231,3453.6876
2019-08-02 14:45:00,241.8,242.12,241.6,241.75,18465.483639347625,221.2414,221.5342,221.0584,221.1957,18465.4836
2019-08-02 14:50:00,241.74,241.76,241.52,241.65,4000.410298492153,221.1865,221.2048,220.9852,221.1042,4000.4103
2019-08-02 14:55:00,241.6,241.64,241.29,241.56,6436.557595650836,221.0584,221.095,220.7748,221.0218,6436.5576
2019-08-02 15:00:00,241.59,242.05,241.59,241.93,5693.917324853831,221.0493,221.4702,221.0493,221.3604,5693.9173
2019-08-02 15:05:00,241.95,241.98,241.72,241.85,16811.98071597087,221.3787,221.4061,221.1682,221.2872,16811.9807
2019-08-02 15:10:00,241.79,241.81,241.53,241.58,2734.6394502000203,221.2323,221.2506,220.9944,221.0401,2734.6395
2019-08-02 15:15:00,241.62,242.04,241.58,241.93,5914.452764386091,221.0767,221.461,221.0401,221.3604,5914.4528
2019-08-02 15:20:00,241.96,242.68,241.96,242.58,3602.4207611037027,221.3878,222.0466,221.3878,221.9551,3602.4208
2019-08-02 15:25:00,242.51,242.8,242.36,242.69,6127.807980305672,221.891,222.1564,221.7538,222.0557,6127.808
2019-08-02 15:30:00,242.69,242.73,242.16,242.21,18993.742947994662,222.0557,222.0923,221.5708,221.6166,18993.7429
2019-08-02 15:35:00,242.22,243.47,242.22,242.78,16106.267309467636,221.6257,222.7694,221.6257,222.1381,16106.2673
2019-08-02 15:40:00,242.87,242.9,242.4,242.73,13130.577495127704,222.2204,222.2479,221.7904,222.0923,13130.5775
2019-08-02 15:45:00,242.71,242.76,242.08,242.19,14049.646117550516,222.074,222.1198,221.4976,221.5983,14049.6461
2019-08-02 15:50:00,242.13,242.32,241.9,242.01,28421.37655144117,221.5434,221.7172,221.3329,221.4336,28421.3766
2019-08-02 15:55:00,241.91,242.47,241.91,242.36,68162.88850138476,221.3421,221.8544,221.3421,221.7538,68162.8885
2019-08-05 09:30:00,238.85,239.29,237.12,237.81,28562.92953123397,218.5422,218.9448,216.9593,217.5907,28562.9295
2019-08-05 09:35:00,237.58,238.17,237.18,237.55,36443.73781926352,217.3802,217.92,217.0142,217.3528,36443.7378
2019-08-05 09:40:00,237.55,237.79,236.8,236.93,26250.897527951583,217.3528,217.5724,216.6665,216.7855,26250.8975
2019-08-05 09:45:00,236.95,237.34,236.29,236.55,11534.516360652377,216.8038,217.1606,216.1999,216.4378,11534.5164
2019-08-05 09:50:00,236.66,237.26,236.24,236.83,10546.722740793926,216.5384,217.0874,216.1541,216.694,10546.7227
2019-08-05 09:55:00,237.03,237.15,236.57,236.68,9824.597394604574,216.877,216.9868,216.4561,216.5567,9824.5974
2019-08-05 10:00:00,236.91,237.12,236.08,236.08,13358.293158272643,216.7672,216.9593,216.0077,216.0077,13358.2932
2019-08-05 10:05:00,236.35,236.41,235.66,235.81,14079.392758231614,216.2548,216.3097,215.6235,215.7607,14079.3928
2019-08-05 10:10:00,235.81,235.81,234.67,235.19,27295.107190481074,215.7607,215.7607,214.7176,215.1934,27295.1072
2019-08-05 10:15:00,235.18,235.35,234.63,234.93,19754.84665093856,215.1843,215.3398,214.681,214.9555,19754.8467
2019-08-05 10:20:00,235.01,235.2,234.64,234.81,9741.511949943584,215.0287,215.2026,214.6902,214.8457,9741.5119
2019-08-05 10:25:00,234.82,235.61,234.67,235.61,8798.851164221971,214.8549,215.5777,214.7176,215.5777,8798.8512
2019-08-05 10:30:00,235.39,236.08,235.35,235.74,8830.649297363832,215.3764,216.0077,215.3398,215.6967,8830.6493
2019-08-05 10:35:00,235.73,236.05,235.33,235.48,9971.279105549287,215.6875,215.9803,215.3215,215.4588,9971.2791
2019-08-05 10:40:00,235.4,235.55,234.77,235.35,15402.605395425173,215.3856,215.5228,214.8091,215.3398,15402.6054
2019-08-05 10:45:00,235.35,235.74,234.95,235.46,10878.038773207509,215.3398,215.6967,214.9738,215.4405,10878.0388
2019-08-05 10:50:00,235.47,235.76,235.2,235.65,4145.0405169761,215.4496,215.715,215.2026,215.6143,4145.0405
2019-08-05 10:55:00,235.77,236.48,235.66,236.47,33529.59277874653,215.7241,216.3737,215.6235,216.3646,33529.5928
2019-08-05 11:00:00,236.37,236.58,236.2,236.44,8316.750435942147,216.2731,216.4652,216.1175,216.3371,8316.7504
2019-08-05 11:05:00,236.52,236.85,236.45,236.82,3410.606216022156,216.4103,216.7123,216.3463,216.6848,3410.6062
2019-08-05 11:10:00,236.79,237.68,236.73,237.68,2182.78797825418,216.6574,217.4717,216.6025,217.4717,2182.788
2019-08-05 11:15:00,237.55,237.83,237.21,237.76,5756.487844907169,217.3528,217.609,217.0417,217.5449,5756.4878
2019-08-05 11:20:00,237.72,238.17,237.71,237.71,14731.767360754948,217.5083,217.92,217.4992,217.4992,14731.7674
2019-08-05 11:25:00,237.68,237.68,237.23,237.25,7514.616883782952,217.4717,217.4717,217.06,217.0783,7514.6169
2019-08-05 11:30:00,237.23,237.41,236.69,236.74,8877.833623961431,217.06,217.2247,216.5659,216.6116,8877.8336
2019-08-05 11:35:00,236.84,236.91,236.63,236.67,4216.842753102882,216.7031,216.7672,216.511,216.5476,4216.8428
2019-08-05 11:40:00,236.66,236.74,235.97,236.09,16369.884090675969,216.5384,216.6116,215.9071,216.0169,16369.8841
2019-08-05 11:45:00,235.98,236.58,235.98,236.28,4205.559544568673,215.9162,216.4652,215.9162,216.1907,4205.5595
2019-08-05 11:50:00,236.55,236.59,236.07,236.29,8343.419837932095,216.4378,216.4744,215.9986,216.1999,8343.4198
2019-08-05 11:55:00,236.28,236.29,235.55,235.56,6462.201251410401,216.1907,216.1999,215.5228,215.532,6462.2013
2019-08-05 12:00:00,235.6,235.61,235.21,235.49,10254.385065134886,215.5686,215.5777,215.2117,215.4679,10254.3851
2019-08-05 12:05:00,235.58,235.79,235.27,235.36,7028.413170581598,215.5503,215.7424,215.2666,215.349,7028.4132
2019-08-05 12:10:00,235.3,235.72,235.16,235.62,15716.483741922248,215.2941,215.6784,215.166,215.5869,15716.4837
2019-08-05 12:15:00,235.61,235.88,235.42,235.59,8597.80490306698,215.5777,215.8248,215.4039,215.5594,8597.8049
2019-08-05 12:20:00,235.64,235.83,235.55,235.72,4995.384141963278,215.6052,215.779,215.5228,215.6784,4995.3841
2019-08-05 12:25:00,235.63,235.63,234.78,234.82,11556.057031490407,215.596,215.596,214.8183,214.8549,11556.057
2019-08-05 12:30:00,234.88,235.16,234.86,234.95,7360.754949225561,214.9098,215.166,214.8915,214.9738,7360.7549
2019-08-05 12:35:00,234.9,234.98,234.06,234.4,29897.42537696174,214.9281,215.0013,214.1595,214.4706,29897.4254
2019-08-05 12:40:00,234.35,234.35,233.8,233.85,16230.382603343933,214.4248,214.4248,213.9216,213.9673,16230.3826
2019-08-05 12:45:00,233.85,234.01,233.6,233.62,6872.499743563442,213.9673,214.1137,213.7386,213.7569,6872.4997
2019-08-05 12:50:00,233.68,234.66,233.68,234.25,9405.06718637809,213.8118,214.7085,213.8118,214.3333,9405.0672
2019-08-05 12:55:00,234.21,234.36,233.71,234.0,4133.757308441891,214.2967,214.434,213.8393,214.1046,4133.7573
2019-08-05 13:00:00,233.98,234.49,233.98,234.47,5607.754641501692,214.0863,214.5529,214.0863,214.5346,5607.7546
2019-08-05 13:05:00,234.4,234.66,234.39,234.6,4001.436044722536,214.4706,214.7085,214.4614,214.6536,4001.436
2019-08-05 13:10:00,234.53,235.24,234.48,234.94,5914.452764386091,214.5895,215.2392,214.5438,214.9647,5914.4528
2019-08-05 13:15:00,235.02,235.12,234.54,234.71,5030.259513796286,215.0379,215.1294,214.5987,214.7542,5030.2595
2019-08-05 13:20:00,234.7,235.07,234.7,234.81,4643.553184942045,214.7451,215.0836,214.7451,214.8457,4643.5532
2019-08-05 13:25:00,234.79,234.84,234.21,234.47,14096.830444148118,214.8274,214.8732,214.2967,214.5346,14096.8304
2019-08-05 13:30:00,234.44,234.78,234.39,234.78,7499.230690327213,214.5072,214.8183,214.4614,214.8183,7499.2307
2019-08-05 13:35:00,234.79,235.03,234.7,234.99,18700.37952610524,214.8274,215.047,214.7451,215.0104,18700.3795
2019-08-05 13:40:00,235.01,235.01,233.9,233.99,15777.002769514822,215.0287,215.0287,214.0131,214.0954,15777.0028
2019-08-05 13:45:00,233.98,234.01,233.64,233.98,10697.50743666017,214.0863,214.1137,213.7752,214.0863,10697.5074
2019-08-05 13:50:00,233.92,234.04,233.62,233.93,10253.359318904502,214.0314,214.1412,213.7569,214.0405,10253.3593
2019-08-05 13:55:00,234.0,234.06,233.7,233.7,12052.518206995588,214.1046,214.1595,213.8301,213.8301,12052.5182
2019-08-05 14:00:00,233.71,233.8,233.61,233.71,5467.227407939276,213.8393,213.9216,213.7478,213.8393,5467.2274
2019-08-05 14:05:00,233.65,233.73,233.34,233.34,7322.802338701405,213.7844,213.8576,213.5007,213.5007,7322.8023
2019-08-05 14:10:00,233.4,233.81,233.28,233.81,13608.575238486,213.5556,213.9307,213.4458,213.9307,13608.5752
2019-08-05 14:15:00,233.81,233.88,233.52,233.52,10411.324238383424,213.9307,213.9948,213.6654,213.6654,10411.3242
2019-08-05 14:20:00,233.48,233.68,233.16,233.3,16674.5307210996,213.6288,213.8118,213.336,213.4641,16674.5307
2019-08-05 14:25:00,233.3,233.3,232.72,232.86,11975.587239716891,213.4641,213.4641,212.9334,213.0615,11975.5872
2019-08-05 14:30:00,232.93,233.16,232.73,233.16,8502.410503641398,213.1256,213.336,212.9426,213.336,8502.4105
2019-08-05 14:35:00,233.22,233.35,232.59,232.59,7543.337778233665,213.3909,213.5099,212.8145,212.8145,7543.3378
2019-08-05 14:40:00,232.59,232.92,232.04,232.04,8102.369473792183,212.8145,213.1164,212.3112,212.3112,8102.3695
2019-08-05 14:45:00,231.94,232.44,231.93,232.13,7507.436660170273,212.2197,212.6772,212.2106,212.3936,7507.4367
2019-08-05 14:50:00,232.04,232.13,231.54,231.66,11606.318596779156,212.3112,212.3936,211.8538,211.9635,11606.3186
2019-08-05 14:55:00,231.64,231.79,231.44,231.44,15096.933018771157,211.9453,212.0825,211.7623,211.7623,15096.933
2019-08-05 15:00:00,231.52,232.03,230.86,230.87,22343.830136424247,211.8355,212.3021,211.2316,211.2407,22343.8301
2019-08-05 15:05:00,230.87,230.91,230.34,230.5,15615.960611344752,211.2407,211.2773,210.7558,210.9022,15615.9606
2019-08-05 15:10:00,230.57,231.98,230.49,231.98,33533.69576366807,210.9662,212.2563,210.893,212.2563,33533.6958
2019-08-05 15:15:00,232.0,232.25,231.19,232.08,28701.40527233562,212.2746,212.5034,211.5335,212.3478,28701.4053
2019-08-05 15:20:00,232.21,232.67,231.24,231.65,16821.21243204431,212.4668,212.8877,211.5793,211.9544,16821.2124
2019-08-05 15:25:00,231.66,232.23,231.27,231.28,16328.854241460662,211.9635,212.4851,211.6067,211.6159,16328.8542
2019-08-05 15:30:00,231.24,232.65,230.96,232.59,69725.10001025746,211.5793,212.8694,211.3231,212.8145,69725.1
2019-08-05 15:35:00,232.48,233.06,232.2,232.71,27001.74376859165,212.7138,213.2445,212.4576,212.9243,27001.7438
2019-08-05 15:40:00,232.76,233.07,231.77,231.93,26192.429992819776,212.97,213.2537,212.0642,212.2106,26192.43
2019-08-05 15:45:00,231.86,232.11,230.9,231.25,65211.816596574005,212.1465,212.3753,211.2682,211.5884,65211.8166
2019-08-05 15:50:00,231.25,231.25,230.08,230.44,100538.51677095088,211.5884,211.5884,210.5179,210.8473,100538.5168
2019-08-05 15:55:00,230.49,231.19,230.23,230.42,148578.31572468972,210.893,211.5335,210.6551,210.829,148578.3157
2019-08-06 09:30:00,233.53,238.85,227.74,233.98,138558.82654631243,213.6746,218.5422,208.3768,214.0863,138558.8265
2019-08-06 09:35:00,233.53,234.86,230.67,232.02,68027.48999897426,213.6746,214.8915,211.0577,212.2929,68027.49
2019-08-06 09:40:00,232.03,232.72,230.99,231.28,14684.58303415735,212.3021,212.9334,211.3505,211.6159,14684.583
2019-08-06 09:45:00,231.78,232.2,230.01,230.25,16532.9777413068,212.0733,212.4576,210.4538,210.6734,16532.9777
2019-08-06 09:50:00,230.4,232.43,230.38,231.28,32544.87639757924,210.8107,212.6681,210.7924,211.6159,32544.8764
2019-08-06 09:55:00,231.42,232.01,231.14,231.99,18303.41573494717,211.744,212.2838,211.4878,212.2655,18303.4157
2019-08-06 10:00:00,231.97,232.56,231.76,231.95,34171.709918966044,212.2472,212.787,212.055,212.2289,34171.7099
2019-08-06 10:05:00,231.83,232.05,230.84,231.08,15618.01210380552,212.1191,212.3204,211.2133,211.4329,15618.0121
2019-08-06 10:10:00,230.87,231.62,230.38,231.12,24750.230792901835,211.2407,211.927,210.7924,211.4695,24750.2308
2019-08-06 10:15:00,230.82,231.3,229.78,229.78,21277.05405682634,211.195,211.6342,210.2434,210.2434,21277.0541
2019-08-06 10:20:00,229.89,230.75,229.33,230.75,10826.751461688378,210.344,211.1309,209.8317,211.1309,10826.7515
2019-08-06 10:25:00,230.42,230.8,229.7,230.08,35897.01507846959,210.829,211.1767,210.1702,210.5179,35897.0151
2019-08-06 10:30:00,229.92,230.43,229.0,229.35,25134.88562929531,210.3715,210.8381,209.5297,209.85,25134.8856
2019-08-06 10:35:00,229.22,230.07,228.69,230.07,17717.714637398705,209.731,210.5087,209.2461,210.5087,17717.7146
2019-08-06 10:40:00,229.95,230.67,229.23,229.24,18910.65750333368,210.3989,211.0577,209.7402,209.7493,18910.6575
2019-08-06 10:45:00,229.23,229.49,227.97,227.97,20640.065647758744,209.7402,209.978,208.5873,208.5873,20640.0656
2019-08-06 10:50:00,227.96,227.96,227.26,227.48,22224.843573699865,208.5781,208.5781,207.9377,208.1389,22224.8436
2019-08-06 10:55:00,227.47,227.48,225.52,225.73,43224.9461483229,208.1298,208.1389,206.3456,206.5377,43224.9461
2019-08-06 11:00:00,225.85,226.76,225.37,225.64,28705.508257257152,206.6475,207.4802,206.2083,206.4554,28705.5083
2019-08-06 11:05:00,225.63,226.13,224.84,224.86,58974.2537696174,206.4462,206.9037,205.7234,205.7417,58974.2538
2019-08-06 11:10:00,224.89,225.4,223.25,225.23,40748.7947481793,205.7692,206.2358,204.2686,206.0802,40748.7947
2019-08-06 11:15:00,225.23,225.87,224.91,225.5,22096.62529490204,206.0802,206.6658,205.7875,206.3273,22096.6253
2019-08-06 11:20:00,225.53,226.24,225.3,226.03,13512.155092830031,206.3547,207.0044,206.1443,206.8122,13512.1551
2019-08-06 11:25:00,226.03,226.25,225.59,225.66,26117.550518001844,206.8122,207.0135,206.4096,206.4737,26117.5505
2019-08-06 11:30:00,225.74,225.99,224.91,225.01,37773.10493383936,206.5469,206.7756,205.7875,205.879,37773.1049
2019-08-06 11:35:00,225.09,226.13,225.07,226.13,12339.727151502717,205.9522,206.9037,205.9339,206.9037,12339.7272
2019-08-06 11:40:00,226.11,227.09,225.97,226.26,38112.62693609601,206.8854,207.7821,206.7573,207.0227,38112.6269
2019-08-06 11:45:00,226.15,228.11,226.15,228.11,8368.037747461278,206.922,208.7154,206.922,208.7154,8368.0377
2019-08-06 11:50:00,228.34,228.49,227.15,228.05,29160.939583547028,208.9258,209.0631,207.837,208.6605,29160.9396
2019-08-06 11:55:00,228.0,228.69,227.85,228.61,18635.757513591136,208.6147,209.2461,208.4775,209.1729,18635.7575
2019-08-06 12:00:00,228.69,229.66,228.59,229.18,19901.52836188327,209.2461,210.1336,209.1546,209.6944,19901.5284
2019-08-06 12:05:00,229.27,229.27,228.62,228.71,10663.657811057545,209.7768,209.7768,209.182,209.2644,10663.6578
2019-08-06 12:10:00,228.77,228.98,228.55,228.93,9937.42947994666,209.3193,209.5114,209.118,209.4657,9937.4295
2019-08-06 12:15:00,228.82,228.82,228.37,228.8,11023.694737921838,209.365,209.365,208.9533,209.3467,11023.6947
2019-08-06 12:20:00,228.81,229.09,228.59,228.85,17240.742640270797,209.3559,209.6121,209.1546,209.3925,17240.7426
2019-08-06 12:25:00,228.88,229.22,228.73,229.11,26206.790440045133,209.4199,209.731,209.2827,209.6304,26206.7904
2019-08-06 12:30:00,229.12,229.48,228.99,229.45,20065.64775874449,209.6395,209.9689,209.5206,209.9415,20065.6478
2019-08-06 12:35:00,229.45,230.24,229.44,230.13,21067.80182582829,209.9415,210.6643,209.9323,210.5636,21067.8018
2019-08-06 12:40:00,230.1,230.1,229.34,229.53,11944.814852805415,210.5362,210.5362,209.8408,210.0146,11944.8149
2019-08-06 12:45:00,229.6,229.74,229.2,229.5,6782.234075289773,210.0787,210.2068,209.7127,209.9872,6782.2341
2019-08-06 12:50:00,229.43,229.44,229.03,229.44,12560.262591034978,209.9232,209.9323,209.5572,209.9323,12560.2626
2019-08-06 12:55:00,229.35,230.3,229.35,230.2,16382.193045440556,209.85,210.7192,209.85,210.6277,16382.193
2019-08-06 13:00:00,230.31,231.78,230.24,231.39,27873.628064416866,210.7283,212.0733,210.6643,211.7165,27873.6281
2019-08-06 13:05:00,231.41,231.76,231.17,231.35,14185.04461996102,211.7348,212.055,211.5152,211.6799,14185.0446
2019-08-06 13:10:00,231.35,231.71,231.32,231.71,7260.231818648066,211.6799,212.0093,211.6525,212.0093,7260.2318
2019-08-06 13:15:00,231.63,231.98,231.55,231.73,28774.233254692783,211.9361,212.2563,211.8629,212.0276,28774.2333
2019-08-06 13:20:00,231.67,231.77,231.44,231.57,13640.373371627858,211.9727,212.0642,211.7623,211.8812,13640.3734
2019-08-06 13:25:00,231.64,231.73,230.87,230.95,12169.453277259205,211.9453,212.0276,211.2407,211.3139,12169.4533
2019-08-06 13:30:00,230.93,231.59,230.92,231.59,8279.823571648374,211.2956,211.8995,211.2865,211.8995,8279.8236
2019-08-06 13:35:00,231.52,232.0,231.45,231.68,49930.249256333984,211.8355,212.2746,211.7714,211.9818,49930.2493
2019-08-06 13:40:00,231.67,232.21,231.46,232.21,14877.42332546928,211.9727,212.4668,211.7806,212.4668,14877.4233
2019-08-06 13:45:00,232.21,232.66,232.21,232.62,10413.37573084419,212.4668,212.8785,212.4668,212.8419,10413.3757
2019-08-06 13:50:00,232.55,232.55,231.94,232.07,11592.983895784182,212.7779,212.7779,212.2197,212.3387,11592.9839
2019-08-06 13:55:00,232.05,232.46,231.95,232.43,6895.066160631859,212.3204,212.6955,212.2289,212.6681,6895.0662
2019-08-06 14:00:00,232.46,232.61,232.01,232.16,14804.595343112114,212.6955,212.8328,212.2838,212.421,14804.5953
2019-08-06 14:05:00,232.12,232.35,231.93,232.24,8160.837008923992,212.3844,212.5949,212.2106,212.4942,8160.837
2019-08-06 14:10:00,232.39,233.17,232.39,233.15,13320.340547748488,212.6315,213.3452,212.6315,213.3269,13320.3405
2019-08-06 14:15:00,233.18,234.23,233.18,233.98,20953.94399425582,213.3543,214.315,213.3543,214.0863,20953.944
2019-08-06 14:20:00,234.22,234.39,233.91,234.18,7302.287414093753,214.3059,214.4614,214.0222,214.2693,7302.2874
2019-08-06 14:25:00,234.24,234.28,233.99,234.28,6238.588573186993,214.3242,214.3608,214.0954,214.3608,6238.5886
2019-08-06 14:30:00,234.26,234.94,234.26,234.79,9475.84367627449,214.3425,214.9647,214.3425,214.8274,9475.8437
2019-08-06 14:35:00,234.7,234.7,233.96,233.98,7312.544876397579,214.7451,214.7451,214.068,214.0863,7312.5449
2019-08-06 14:40:00,233.92,234.3,233.84,233.9,11829.931275002564,214.0314,214.3791,213.9582,214.0131,11829.9313
2019-08-06 14:45:00,233.82,234.05,233.57,233.89,16169.863575751358,213.9399,214.1503,213.7112,214.0039,16169.8636
2019-08-06 14:50:00,233.85,234.0,233.32,233.89,11760.180531336548,213.9673,214.1046,213.4824,214.0039,11760.1805
2019-08-06 14:55:00,233.8,234.26,233.76,234.1,10077.956713509078,213.9216,214.3425,213.885,214.1961,10077.9567
2019-08-06 15:00:00,234.16,234.16,233.62,233.79,7925.941122166376,214.251,214.251,213.7569,213.9125,7925.9411
2019-08-06 15:05:00,233.85,234.0,233.68,233.82,13359.318904503025,213.9673,214.1046,213.8118,213.9399,13359.3189
2019-08-06 15:10:00,233.75,234.38,233.62,234.36,10644.168632680274,213.8759,214.4523,213.7569,214.434,10644.1686
2019-08-06 15:15:00,234.37,234.63,234.34,234.61,15987.280746743256,214.4431,214.681,214.4157,214.6627,15987.2807
2019-08-06 15:20:00,234.62,234.98,234.62,234.93,12084.31634013745,214.6719,215.0013,214.6719,214.9555,12084.3163
2019-08-06 15:25:00,234.96,234.96,234.56,234.79,15847.779259411222,214.983,214.983,214.617,214.8274,15847.7793
2019-08-06 15:30:00,234.79,234.79,234.45,234.56,27168.94040414401,214.8274,214.8274,214.5163,214.617,27168.9404
2019-08-06 15:35:00,234.58,235.01,234.57,235.01,19444.04554313263,214.6353,215.0287,214.6261,215.0287,19444.0455
2019-08-06 15:40:00,235.0,235.63,234.99,235.63,19346.59965124628,215.0196,215.596,215.0104,215.596,19346.5997
2019-08-06 15:45:00,235.58,235.8,235.22,235.38,24949.22556159606,215.5503,215.7516,215.2209,215.3673,24949.2256
2019-08-06 15:50:00,235.38,235.76,235.38,235.72,46344.2404349164,215.3673,215.715,215.3673,215.6784,46344.2404
2019-08-06 15:55:00,235.74,236.19,235.64,236.04,134498.92296645808,215.6967,216.1084,215.6052,215.9711,134498.923
2019-08-07 09:30:00,234.4,234.8,232.19,232.67,26145.24566622217,214.4706,214.8366,212.4485,212.8877,26145.2457
2019-08-07 09:35:00,232.85,235.19,232.24,233.87,23823.981946866345,213.0524,215.1934,212.4942,213.9856,23823.9819
2019-08-07 09:40:00,233.98,234.35,232.81,232.95,38639.860498512666,214.0863,214.4248,213.0158,213.1439,38639.8605
2019-08-07 09:45:00,233.37,233.39,231.82,232.18,23289.568160837007,213.5282,213.5465,212.1099,212.4393,23289.5682
2019-08-07 09:50:00,231.72,233.17,231.25,232.79,22127.39768181352,212.0184,213.3452,211.5884,212.9975,22127.3977
2019-08-07 09:55:00,232.7,234.73,232.68,233.98,26655.04154272233,212.9151,214.7725,212.8968,214.0863,26655.0415
2019-08-07 10:00:00,233.98,234.25,233.64,234.14,20998.05108216228,214.0863,214.3333,213.7752,214.2327,20998.0511
2019-08-07 10:05:00,234.26,235.6,234.12,235.46,12377.679762026874,214.3425,215.5686,214.2144,215.4405,12377.6798
2019-08-07 10:10:00,235.37,235.4,234.97,235.0,11927.377166888911,215.3581,215.3856,214.9921,215.0196,11927.3772
2019-08-07 10:15:00,234.95,235.52,234.8,235.31,5706.226279618422,214.9738,215.4954,214.8366,215.3032,5706.2263
2019-08-07 10:20:00,235.17,235.29,234.48,235.12,9219.40711867884,215.1751,215.2849,214.5438,215.1294,9219.4071
2019-08-07 10:25:00,235.12,236.11,235.11,235.9,18085.957534106063,215.1294,216.0352,215.1202,215.8431,18085.9575
2019-08-07 10:30:00,236.04,236.35,235.79,235.79,12243.307005846753,215.9711,216.2548,215.7424,215.7424,12243.307
2019-08-07 10:35:00,235.8,236.16,235.63,236.16,13405.477484870242,215.7516,216.0809,215.596,216.0809,13405.4775
2019-08-07 10:40:00,235.97,236.01,235.72,235.75,6220.125141040106,215.9071,215.9437,215.6784,215.7058,6220.1251
2019-08-07 10:45:00,235.73,235.73,235.21,235.72,6364.755359524053,215.6875,215.6875,215.2117,215.6784,6364.7554
2019-08-07 10:50:00,235.66,236.66,235.64,236.41,7824.392245358498,215.6235,216.5384,215.6052,216.3097,7824.3922
2019-08-07 10:55:00,236.49,236.91,235.95,236.45,15021.027797722843,216.3829,216.7672,215.8888,216.3463,15021.0278
2019-08-07 11:00:00,236.31,236.55,235.83,235.89,10256.43655759565,216.2182,216.4378,215.779,215.8339,10256.4366
2019-08-07 11:05:00,235.81,236.34,235.53,236.34,4915.375935993435,215.7607,216.2456,215.5045,216.2456,4915.3759
2019-08-07 11:10:00,236.34,236.89,236.26,236.26,9464.56046774028,216.2456,216.7489,216.1724,216.1724,9464.5605
2019-08-07 11:15:00,236.21,236.28,234.53,234.97,22934.65996512463,216.1267,216.1907,214.5895,214.9921,22934.66
2019-08-07 11:20:00,234.87,234.96,234.34,234.4,50790.85034362499,214.9006,214.983,214.4157,214.4706,50790.8503
2019-08-07 11:25:00,234.44,234.81,234.32,234.77,9745.614934865114,214.5072,214.8457,214.3974,214.8091,9745.6149
2019-08-07 11:30:00,234.74,234.88,234.39,234.71,7585.393373679351,214.7817,214.9098,214.4614,214.7542,7585.3934
2019-08-07 11:35:00,234.7,234.83,234.46,234.64,4046.56887885937,214.7451,214.864,214.5255,214.6902,4046.5689
2019-08-07 11:40:00,234.63,234.63,234.2,234.4,3732.690532362293,214.681,214.681,214.2876,214.4706,3732.6905
2019-08-07 11:45:00,234.57,234.84,234.11,234.79,5335.931890450303,214.6261,214.8732,214.2052,214.8274,5335.9319
2019-08-07 11:50:00,234.68,234.82,234.32,234.54,6862.242281259616,214.7268,214.8549,214.3974,214.5987,6862.2423
2019-08-07 11:55:00,234.65,235.17,234.56,234.63,3406.5032311006257,214.6993,215.1751,214.617,214.681,3406.5032
2019-08-07 12:00:00,234.74,234.98,234.49,234.49,4923.581905836496,214.7817,215.0013,214.5529,214.5529,4923.5819
2019-08-07 12:05:00,234.45,234.47,234.24,234.31,4712.27818237768,214.5163,214.5346,214.3242,214.3882,4712.2782
2019-08-07 12:10:00,234.41,234.84,234.38,234.77,4595.343112114063,214.4797,214.8732,214.4523,214.8091,4595.3431
2019-08-07 12:15:00,234.87,235.4,234.66,235.09,4513.283413683455,214.9006,215.3856,214.7085,215.1019,4513.2834
2019-08-07 12:20:00,234.98,235.05,234.86,234.98,6178.06954559442,215.0013,215.0653,214.8915,215.0013,6178.0695
2019-08-07 12:25:00,234.99,235.46,234.71,235.42,4410.708790645194,215.0104,215.4405,214.7542,215.4039,4410.7088
2019-08-07 12:30:00,235.35,236.06,235.33,236.01,6432.454610729305,215.3398,215.9894,215.3215,215.9437,6432.4546
2019-08-07 12:35:00,235.93,236.26,235.92,236.24,2820.802133552159,215.8705,216.1724,215.8614,216.1541,2820.8021
2019-08-07 12:40:00,236.27,236.66,236.1,236.5,2564.365575956508,216.1816,216.5384,216.026,216.392,2564.3656
2019-08-07 12:45:00,236.56,236.57,236.25,236.27,10170.273874243512,216.4469,216.4561,216.1633,216.1816,10170.2739
2019-08-07 12:50:00,236.28,236.7,236.26,236.7,2923.3767565904195,216.1907,216.575,216.1724,216.575,2923.3768
2019-08-07 12:55:00,236.62,236.84,236.48,236.79,4154.272233049544,216.5018,216.7031,216.3737,216.6574,4154.2722
2019-08-07 13:00:00,236.85,237.14,236.83,236.94,5128.731151913016,216.7123,216.9776,216.694,216.7946,5128.7312
2019-08-07 13:05:00,237.1,237.5,236.95,237.5,2466.919684070161,216.941,217.307,216.8038,217.307,2466.9197
2019-08-07 13:10:00,237.5,237.65,237.32,237.65,8504.461996102164,217.307,217.4443,217.1423,217.4443,8504.462
2019-08-07 13:15:00,237.52,237.72,237.35,237.72,5234.383013642425,217.3253,217.5083,217.1698,217.5083,5234.383
2019-08-07 13:20:00,237.6,237.78,237.26,237.39,5539.029644066058,217.3985,217.5632,217.0874,217.2064,5539.0296
2019-08-07 13:25:00,237.15,237.6,237.13,237.49,13839.368140322083,216.9868,217.3985,216.9685,217.2979,13839.3681
2019-08-07 13:30:00,237.58,238.22,237.32,237.98,7010.975484665094,217.3802,217.9658,217.1423,217.7462,7010.9755
2019-08-07 13:35:00,238.0,238.36,237.85,238.26,4649.707662324341,217.7645,218.0939,217.6273,218.0024,4649.7077
2019-08-07 13:40:00,238.27,238.62,238.26,238.58,8387.526925838547,218.0115,218.3318,218.0024,218.2952,8387.5269
2019-08-07 13:45:00,238.52,238.91,238.46,238.91,7572.058672684378,218.2403,218.5971,218.1854,218.5971,7572.0587
2019-08-07 13:50:00,238.92,239.22,238.71,238.82,13655.759565083596,218.6063,218.8808,218.4141,218.5148,13655.7596
2019-08-07 13:55:00,238.77,238.83,238.46,238.52,8377.269463534722,218.469,218.5239,218.1854,218.2403,8377.2695
2019-08-07 14:00:00,238.44,238.58,238.37,238.45,7322.802338701405,218.1671,218.2952,218.103,218.1762,7322.8023
2019-08-07 14:05:00,238.63,238.83,238.62,238.78,5308.236742229972,218.3409,218.5239,218.3318,218.4782,5308.2367
2019-08-07 14:10:00,238.87,238.88,238.41,238.42,9290.183608575238,218.5605,218.5697,218.1396,218.1488,9290.1836
2019-08-07 14:15:00,238.47,238.47,237.91,237.91,17101.24115293876,218.1945,218.1945,217.6822,217.6822,17101.2412
2019-08-07 14:20:00,237.89,238.03,237.75,237.87,4833.316237562827,217.6639,217.792,217.5358,217.6456,4833.3162
2019-08-07 14:25:00,237.87,237.89,237.61,237.71,14026.053954251718,217.6456,217.6639,217.4077,217.4992,14026.054
2019-08-07 14:30:00,237.65,237.76,237.52,237.6,33653.70807262283,217.4443,217.5449,217.3253,217.3985,33653.7081
2019-08-07 14:35:00,237.63,237.69,237.33,237.53,5883.680377474612,217.426,217.4809,217.1515,217.3345,5883.6804
2019-08-07 14:40:00,237.5,237.86,237.35,237.68,20268.74551236024,217.307,217.6364,217.1698,217.4717,20268.7455
2019-08-07 14:45:00,237.67,237.85,237.51,237.77,50824.69996922761,217.4626,217.6273,217.3162,217.5541,50824.7
2019-08-07 14:50:00,237.83,238.41,237.83,238.13,9292.235101036003,217.609,218.1396,217.609,217.8835,9292.2351
2019-08-07 14:55:00,238.08,238.29,237.89,238.29,7477.690019489178,217.8377,218.0298,217.6639,218.0298,7477.69
2019-08-07 15:00:00,238.37,238.4,237.58,237.75,14938.968099292237,218.103,218.1305,217.3802,217.5358,14938.9681
2019-08-07 15:05:00,237.74,237.88,237.56,237.64,7509.488152631039,217.5266,217.6547,217.3619,217.4351,7509.4882
2019-08-07 15:10:00,237.61,237.9,237.54,237.85,7748.487024310185,217.4077,217.673,217.3436,217.6273,7748.487
2019-08-07 15:15:00,237.86,237.87,237.0,237.75,13081.34167606934,217.6364,217.6456,216.8495,217.5358,13081.3417
2019-08-07 15:20:00,237.82,238.29,237.81,238.24,7088.932198174171,217.5998,218.0298,217.5907,217.9841,7088.9322
2019-08-07 15:25:00,238.24,238.69,238.21,238.68,10025.643655759564,217.9841,218.3958,217.9566,218.3867,10025.6437
2019-08-07 15:30:00,238.73,239.06,238.65,238.86,13542.927479741513,218.4324,218.7344,218.3592,218.5514,13542.9275
2019-08-07 15:35:00,238.82,238.95,238.55,238.9,13337.77823366499,218.5148,218.6337,218.2677,218.588,13337.7782
2019-08-07 15:40:00,238.86,238.88,238.43,238.59,16210.893424966662,218.5514,218.5697,218.1579,218.3043,16210.8934
2019-08-07 15:45:00,238.6,238.7,238.12,238.21,17214.07323828085,218.3135,218.405,217.8743,217.9566,17214.0732
2019-08-07 15:50:00,238.13,238.49,237.94,238.47,30781.618627551543,217.8835,218.2128,217.7096,218.1945,30781.6186
2019-08-07 15:55:00,238.48,239.28,238.37,238.52,82344.85588265462,218.2037,218.9357,218.103,218.2403,82344.8559
2019-08-08 09:30:00,240.34,241.12,239.35,240.62,23018.771156016,219.9055,220.6192,218.9997,220.1617,23018.7712
2019-08-08 09:35:00,240.71,242.54,240.49,242.25,15588.265463124422,220.2441,221.9185,220.0428,221.6532,15588.2655
2019-08-08 09:40:00,242.45,242.72,241.77,242.52,31042.158170068724,221.8362,222.0832,221.214,221.9002,31042.1582
2019-08-08 09:45:00,242.52,242.97,242.26,242.3,12105.857010975484,221.9002,222.3119,221.6623,221.6989,12105.857
2019-08-08 09:50:00,242.19,243.2,241.77,243.2,8684.993332649503,221.5983,222.5224,221.214,222.5224,8684.9933
2019-08-08 09:55:00,243.2,243.35,242.64,242.84,9047.08175197456,222.5224,222.6596,222.01,222.193,9047.0818
2019-08-08 10:00:00,242.93,243.41,242.93,243.41,12716.176018053133,222.2753,222.7145,222.2753,222.7145,12716.176
2019-08-08 10:05:00,243.51,243.52,243.09,243.43,17670.530310801107,222.806,222.8152,222.4217,222.7328,17670.5303
2019-08-08 10:10:00,243.52,243.73,243.39,243.54,10594.93281362191,222.8152,223.0073,222.6962,222.8335,10594.9328
2019-08-08 10:15:00,243.5,243.69,243.33,243.4,12068.93014668171,222.7969,222.9707,222.6413,222.7054,12068.9301
2019-08-08 10:20:00,243.41,243.71,243.41,243.56,18218.278797825416,222.7145,222.989,222.7145,222.8518,18218.2788
2019-08-08 10:25:00,243.59,243.72,242.95,243.15,8368.037747461278,222.8792,222.9982,222.2936,222.4766,8368.0377
2019-08-08 10:30:00,242.96,243.34,242.96,243.17,7971.07395630321,222.3028,222.6505,222.3028,222.4949,7971.074
2019-08-08 10:35:00,242.98,243.03,242.67,243.01,4410.708790645194,222.3211,222.3668,222.0374,222.3485,4410.7088
2019-08-08 10:40:00,243.01,243.02,242.72,243.02,9154.785106164734,222.3485,222.3577,222.0832,222.3577,9154.7851
2019-08-08 10:45:00,243.15,243.41,242.93,243.35,11079.0850343625,222.4766,222.7145,222.2753,222.6596,11079.085
2019-08-08 10:50:00,243.34,243.5,243.19,243.47,11046.261154990256,222.6505,222.7969,222.5132,222.7694,11046.2612
2019-08-08 10:55:00,243.41,243.42,243.06,243.16,13392.142783875268,222.7145,222.7237,222.3943,222.4858,13392.1428
2019-08-08 11:00:00,243.08,243.53,242.95,242.95,49787.6705303108,222.4126,222.8243,222.2936,222.2936,49787.6705
2019-08-08 11:05:00,243.04,243.04,242.46,242.46,25193.35316442712,222.376,222.376,221.8453,221.8453,25193.3532
2019-08-08 11:10:00,242.47,242.61,242.24,242.36,7022.258693199302,221.8544,221.9825,221.644,221.7538,7022.2587
2019-08-08 11:15:00,242.27,242.75,242.26,242.75,8205.969843060826,221.6715,222.1106,221.6623,222.1106,8205.9698
2019-08-08 11:20:00,242.75,243.27,242.74,243.1,3487.537183300851,222.1106,222.5864,222.1015,222.4309,3487.5372
2019-08-08 11:25:00,243.08,243.21,242.95,242.95,9388.655246691967,222.4126,222.5315,222.2936,222.2936,9388.6552
2019-08-08 11:30:00,242.98,243.13,242.92,243.13,3124.4230177454097,222.3211,222.4583,222.2662,222.4583,3124.423
2019-08-08 11:35:00,243.14,243.52,243.14,243.34,2154.067083803467,222.4675,222.8152,222.4675,222.6505,2154.0671
2019-08-08 11:40:00,243.45,243.63,243.36,243.59,4974.869217355626,222.7511,222.9158,222.6688,222.8792,4974.8692
2019-08-08 11:45:00,243.54,243.73,243.49,243.49,11622.730536465278,222.8335,223.0073,222.7877,222.7877,11622.7305
2019-08-08 11:50:00,243.49,243.61,243.41,243.61,2247.409990768284,222.7877,222.8975,222.7145,222.8975,2247.41
2019-08-08 11:55:00,243.59,243.71,243.5,243.68,3954.251718124936,222.8792,222.989,222.7969,222.9616,3954.2517
2019-08-08 12:00:00,243.69,243.77,243.48,243.48,2474.09990768284,222.9707,223.0439,222.7786,222.7786,2474.0999
2019-08-08 12:05:00,243.48,243.68,243.48,243.56,5174.889732280234,222.7786,222.9616,222.7786,222.8518,5174.8897
2019-08-08 12:10:00,243.55,243.65,243.43,243.58,2888.501384757411,222.8426,222.9341,222.7328,222.8701,2888.5014
2019-08-08 12:15:00,243.67,244.14,243.67,244.14,3179.8133141860703,222.9524,223.3825,222.9524,223.3825,3179.8133
2019-08-08 12:20:00,244.34,244.36,244.11,244.16,2477.177146373987,223.5655,223.5838,223.355,223.4008,2477.1771
2019-08-08 12:25:00,244.07,244.18,243.97,243.97,3438.301364242486,223.3184,223.4191,223.2269,223.2269,3438.3014
2019-08-08 12:30:00,244.01,244.25,243.96,244.19,1846.343214688686,223.2635,223.4831,223.2178,223.4282,1846.3432
2019-08-08 12:35:00,244.18,244.42,244.09,244.13,5161.55503128526,223.4191,223.6387,223.3367,223.3733,5161.555
2019-08-08 12:40:00,244.2,244.23,244.07,244.2,4234.280439019386,223.4374,223.4648,223.3184,223.4374,4234.2804
2019-08-08 12:45:00,244.22,244.44,244.22,244.29,3880.397989537388,223.4557,223.657,223.4557,223.5197,3880.398
2019-08-08 12:50:00,244.31,244.59,244.25,244.52,2986.973022874141,223.538,223.7942,223.4831,223.7302,2986.973
2019-08-08 12:55:00,244.48,244.52,244.23,244.35,8460.354908195712,223.6936,223.7302,223.4648,223.5746,8460.3549
2019-08-08 13:00:00,244.29,244.46,244.26,244.41,2991.076007795671,223.5197,223.6753,223.4923,223.6295,2991.076
2019-08-08 13:05:00,244.56,244.63,244.39,244.4,4531.746845830341,223.7668,223.8308,223.6112,223.6204,4531.7468
2019-08-08 13:10:00,244.37,244.67,244.37,244.48,4297.876705303108,223.5929,223.8674,223.5929,223.6936,4297.8767
2019-08-08 13:15:00,244.54,244.66,244.38,244.5,1948.9178377269463,223.7485,223.8582,223.6021,223.7119,1948.9178
2019-08-08 13:20:00,244.46,244.79,244.37,244.51,4539.952815673402,223.6753,223.9772,223.5929,223.721,4539.9528
2019-08-08 13:25:00,244.46,244.51,244.15,244.22,2059.6984306082672,223.6753,223.721,223.3916,223.4557,2059.6984
2019-08-08 13:30:00,244.23,244.37,244.15,244.3,1870.9611242178685,223.4648,223.5929,223.3916,223.5289,1870.9611
2019-08-08 13:35:00,244.35,244.5,244.26,244.5,4297.876705303108,223.5746,223.7119,223.4923,223.7119,4297.8767
2019-08-08 13:40:00,244.57,245.01,244.56,244.99,5262.078161862755,223.7759,224.1785,223.7668,224.1602,5262.0782
2019-08-08 13:45:00,245.08,245.15,244.89,245.06,6273.463945020002,224.2425,224.3066,224.0687,224.2242,6273.4639
2019-08-08 13:50:00,244.95,245.23,244.95,245.23,5797.517694122474,224.1236,224.3798,224.1236,224.3798,5797.5177
2019-08-08 13:55:00,245.34,245.38,245.18,245.21,14695.866242691558,224.4804,224.517,224.334,224.3615,14695.8662
2019-08-08 14:00:00,245.08,245.13,244.65,244.73,14974.869217355626,224.2425,224.2883,223.8491,223.9223,14974.8692
2019-08-08 14:05:00,244.74,244.89,244.51,244.61,8039.798953738845,223.9314,224.0687,223.721,223.8125,8039.799
2019-08-08 14:10:00,244.7,244.73,244.43,244.56,8536.260129244025,223.8948,223.9223,223.6478,223.7668,8536.2601
2019-08-08 14:15:00,244.57,244.69,244.45,244.6,5960.611344753308,223.7759,223.8857,223.6661,223.8034,5960.6113
2019-08-08 14:20:00,244.59,244.69,244.53,244.59,6126.782234075289,223.7942,223.8857,223.7393,223.7942,6126.7822
2019-08-08 14:25:00,244.58,244.64,244.41,244.47,8633.706021130372,223.7851,223.8399,223.6295,223.6844,8633.706
2019-08-08 14:30:00,244.48,244.55,244.36,244.38,8539.337367935172,223.6936,223.7576,223.5838,223.6021,8539.3374
2019-08-08 14:35:00,244.28,244.59,244.14,244.48,12941.840188737306,223.5106,223.7942,223.3825,223.6936,12941.8402
2019-08-08 14:40:00,244.47,244.5,244.32,244.35,9266.59144527644,223.6844,223.7119,223.5472,223.5746,9266.5914
2019-08-08 14:45:00,244.4,244.51,244.02,244.13,5515.4374807672575,223.6204,223.721,223.2727,223.3733,5515.4375
2019-08-08 14:50:00,244.2,244.55,244.19,244.53,2565.39132218689,223.4374,223.7576,223.4282,223.7393,2565.3913
2019-08-08 14:55:00,244.42,244.78,244.42,244.77,16574.007590522106,223.6387,223.968,223.6387,223.9589,16574.0076
2019-08-08 15:00:00,244.67,245.14,244.67,245.04,7387.424351215509,223.8674,224.2974,223.8674,224.2059,7387.4244
2019-08-08 15:05:00,244.98,245.16,244.95,245.1,7963.893732690532,224.151,224.3157,224.1236,224.2608,7963.8937
2019-08-08 15:10:00,244.96,245.03,244.79,244.87,14159.400964201455,224.1327,224.1968,223.9772,224.0504,14159.401
2019-08-08 15:15:00,244.77,244.81,244.56,244.71,5319.519950764181,223.9589,223.9955,223.7668,223.904,5319.52
2019-08-08 15:20:00,244.74,245.02,244.71,244.78,5539.029644066058,223.9314,224.1876,223.904,223.968,5539.0296
2019-08-08 15:25:00,244.78,244.89,244.58,244.82,9608.164939993843,223.968,224.0687,223.7851,224.0046,9608.1649
2019-08-08 15:30:00,244.74,245.03,244.69,244.96,14306.082675146168,223.9314,224.1968,223.8857,224.1327,14306.0827
2019-08-08 15:35:00,244.88,245.3,244.88,245.29,18740.383629090164,224.0595,224.4438,224.0595,224.4347,18740.3836
2019-08-08 15:40:00,245.25,245.71,245.25,245.71,20608.267514616884,224.3981,224.819,224.3981,224.819,20608.2675
2019-08-08 15:45:00,245.67,245.7,245.44,245.47,23809.621499640987,224.7824,224.8098,224.5719,224.5994,23809.6215
2019-08-08 15:50:00,245.46,245.49,244.97,245.09,44201.45655964714,224.5902,224.6177,224.1419,224.2517,44201.4566
2019-08-08 15:55:00,245.13,245.31,244.72,245.26,84771.77146373986,224.2883,224.453,223.9131,224.4072,84771.7715
2019-08-09 09:30:00,246.23,246.7,245.78,246.49,35478.51061647348,225.2948,225.7248,224.883,225.5327,35478.5106
2019-08-09 09:35:00,246.67,248.21,246.65,248.0,25806.74941019592,225.6974,227.1064,225.6791,226.9143,25806.7494
2019-08-09 09:40:00,248.15,248.35,247.77,247.77,29910.76007795671,227.0515,227.2345,226.7038,226.7038,29910.7601
2019-08-09 09:45:00,247.54,247.54,246.71,246.9,7418.196738126987,226.4934,226.4934,225.734,225.9078,7418.1967
2019-08-09 09:50:00,246.93,247.41,246.49,246.78,8870.653400348754,225.9352,226.3744,225.5327,225.798,8870.6534
2019-08-09 09:55:00,246.78,246.79,245.98,246.48,10744.69176325777,225.798,225.8072,225.066,225.5235,10744.6918
2019-08-09 10:00:00,246.49,246.59,246.08,246.4,8796.799671761206,225.5327,225.6242,225.1575,225.4503,8796.7997
2019-08-09 10:05:00,246.42,246.68,246.06,246.09,23011.590932403324,225.4686,225.7065,225.1392,225.1667,23011.5909
2019-08-09 10:10:00,246.12,246.88,246.06,246.68,6768.8993742948,225.1941,225.8895,225.1392,225.7065,6768.8994
2019-08-09 10:15:00,246.68,247.89,246.68,247.6,21130.372345881628,225.7065,226.8136,225.7065,226.5483,21130.3723
2019-08-09 10:20:00,247.7,247.74,246.73,246.85,3394.1942763360344,226.6398,226.6764,225.7523,225.862,3394.1943
2019-08-09 10:25:00,246.99,247.12,246.73,246.74,3999.3845522617694,225.9901,226.1091,225.7523,225.7614,3999.3846
2019-08-09 10:30:00,246.66,246.83,246.06,246.24,5672.376654015797,225.6882,225.8437,225.1392,225.3039,5672.3767
2019-08-09 10:35:00,246.4,246.47,246.15,246.29,3400.34875371833,225.4503,225.5144,225.2216,225.3497,3400.3488
2019-08-09 10:40:00,246.22,246.64,246.08,246.48,4920.504667145348,225.2856,225.6699,225.1575,225.5235,4920.5047
2019-08-09 10:45:00,246.59,247.01,246.51,246.59,4734.844599446097,225.6242,226.0084,225.551,225.6242,4734.8446
2019-08-09 10:50:00,246.65,246.84,246.57,246.63,1976.6129859472765,225.6791,225.8529,225.6059,225.6608,1976.613
2019-08-09 10:55:00,246.58,246.74,246.48,246.74,2812.596163709098,225.615,225.7614,225.5235,225.7614,2812.5962
2019-08-09 11:00:00,246.76,246.76,246.08,246.57,10515.950353882448,225.7797,225.7797,225.1575,225.6059,10515.9504
2019-08-09 11:05:00,246.68,246.78,246.51,246.56,4106.062160221561,225.7065,225.798,225.551,225.5967,4106.0622
2019-08-09 11:10:00,246.53,246.8,246.46,246.8,4937.942353061852,225.5693,225.8163,225.5052,225.8163,4937.9424
2019-08-09 11:15:00,246.74,246.74,246.31,246.32,4762.539747666428,225.7614,225.7614,225.368,225.3771,4762.5397
2019-08-09 11:20:00,246.18,246.45,246.18,246.24,6656.067288952713,225.249,225.4961,225.249,225.3039,6656.0673
2019-08-09 11:25:00,246.18,246.46,246.16,246.3,8313.673197251,225.249,225.5052,225.2307,225.3588,8313.6732
2019-08-09 11:30:00,246.28,246.69,246.27,246.57,9689.19889219407,225.3405,225.7157,225.3314,225.6059,9689.1989
2019-08-09 11:35:00,246.57,246.85,246.51,246.57,8220.330290286183,225.6059,225.862,225.551,225.6059,8220.3303
2019-08-09 11:40:00,246.61,246.61,246.21,246.22,2882.346907375116,225.6425,225.6425,225.2765,225.2856,2882.3469
2019-08-09 11:45:00,246.27,246.58,246.26,246.58,2164.324546107293,225.3314,225.615,225.3222,225.615,2164.3245
2019-08-09 11:50:00,246.49,246.57,246.2,246.39,2360.2420761103704,225.5327,225.6059,225.2673,225.4412,2360.2421
2019-08-09 11:55:00,246.26,246.5,246.1,246.48,15282.593086470406,225.3222,225.5418,225.1758,225.5235,15282.5931
2019-08-09 12:00:00,246.42,246.73,246.34,246.34,9049.133244435328,225.4686,225.7523,225.3954,225.3954,9049.1332
2019-08-09 12:05:00,246.39,246.5,246.03,246.41,15135.911375525697,225.4412,225.5418,225.1118,225.4595,15135.9114
2019-08-09 12:10:00,246.41,246.55,246.26,246.29,2974.6640681095496,225.4595,225.5876,225.3222,225.3497,2974.6641
2019-08-09 12:15:00,246.31,246.31,245.72,245.8,24958.457277669502,225.368,225.368,224.8281,224.9013,24958.4573
2019-08-09 12:20:00,245.8,245.99,245.8,245.98,13991.178582418708,224.9013,225.0752,224.9013,225.066,13991.1786
2019-08-09 12:25:00,245.98,246.06,245.84,245.99,3560.365165658016,225.066,225.1392,224.9379,225.0752,3560.3652
2019-08-09 12:30:00,245.98,245.98,245.81,245.81,5356.446815057954,225.066,225.066,224.9105,224.9105,5356.4468
2019-08-09 12:35:00,245.85,245.87,245.58,245.72,2449.4819981536566,224.9471,224.9654,224.7,224.8281,2449.482
2019-08-09 12:40:00,245.75,246.18,245.73,246.14,7167.914657913632,224.8556,225.249,224.8373,225.2124,7167.9147
2019-08-09 12:45:00,246.15,246.58,246.1,246.5,2952.0976510411324,225.2216,225.615,225.1758,225.5418,2952.0977
2019-08-09 12:50:00,246.48,247.47,246.44,247.47,4624.064006564776,225.5235,226.4293,225.4869,226.4293,4624.064
2019-08-09 12:55:00,247.5,247.78,247.05,247.09,7731.049338393681,226.4568,226.713,226.045,226.0816,7731.0493
2019-08-09 13:00:00,247.09,247.23,246.98,247.07,2256.6417068417272,226.0816,226.2097,225.981,226.0633,2256.6417
2019-08-09 13:05:00,246.93,247.05,246.86,247.05,1436.0447225356447,225.9352,226.045,225.8712,226.045,1436.0447
2019-08-09 13:10:00,246.95,247.28,246.84,247.12,3081.3416760693403,225.9535,226.2555,225.8529,226.1091,3081.3417
2019-08-09 13:15:00,247.03,247.31,246.88,247.25,1846.343214688686,226.0267,226.2829,225.8895,226.228,1846.3432
2019-08-09 13:20:00,247.22,247.61,247.22,247.41,3723.45881628885,226.2006,226.5574,226.2006,226.3744,3723.4588
2019-08-09 13:25:00,247.36,247.64,247.27,247.64,3837.316647861319,226.3287,226.5849,226.2463,226.5849,3837.3166
2019-08-09 13:30:00,247.62,248.27,247.53,248.06,14055.800594932813,226.5666,227.1613,226.4842,226.9692,14055.8006
2019-08-09 13:35:00,248.0,248.01,247.81,248.01,5061.031900707765,226.9143,226.9234,226.7404,226.9234,5061.0319
2019-08-09 13:40:00,248.06,248.15,248.03,248.11,984.7163811672992,226.9692,227.0515,226.9417,227.0149,984.7164
2019-08-09 13:45:00,248.03,248.17,247.75,247.93,2793.1069853318286,226.9417,227.0698,226.6855,226.8502,2793.107
2019-08-09 13:50:00,247.81,247.81,247.59,247.79,5676.479638937327,226.7404,226.7404,226.5391,226.7221,5676.4796
2019-08-09 13:55:00,247.71,247.83,247.62,247.62,3282.3879372243305,226.6489,226.7587,226.5666,226.5666,3282.3879
2019-08-09 14:00:00,247.65,247.65,247.51,247.59,3145.9636885834443,226.594,226.594,226.4659,226.5391,3145.9637
2019-08-09 14:05:00,247.55,247.76,247.55,247.69,2571.5457995691863,226.5025,226.6947,226.5025,226.6306,2571.5458
2019-08-09 14:10:00,247.77,247.81,247.61,247.61,2798.2357164837417,226.7038,226.7404,226.5574,226.5574,2798.2357
2019-08-09 14:15:00,247.62,247.72,247.51,247.72,2913.119294286593,226.5666,226.6581,226.4659,226.6581,2913.1193
2019-08-09 14:20:00,247.73,247.82,247.64,247.82,3638.321879167094,226.6672,226.7496,226.5849,226.7496,3638.3219
2019-08-09 14:25:00,247.91,248.29,247.91,248.27,1837.1114986152425,226.8319,227.1796,226.8319,227.1613,1837.1115
2019-08-09 14:30:00,248.19,248.39,248.1,248.15,8987.58847061237,227.0881,227.2711,227.0058,227.0515,8987.5885
2019-08-09 14:35:00,248.16,248.2,247.78,247.9,4410.708790645194,227.0607,227.0973,226.713,226.8228,4410.7088
2019-08-09 14:40:00,247.95,248.01,247.88,247.91,1887.37306390399,226.8685,226.9234,226.8045,226.8319,1887.3731
2019-08-09 14:45:00,247.93,248.01,247.82,247.84,4194.276336034465,226.8502,226.9234,226.7496,226.7679,4194.2763
2019-08-09 14:50:00,247.86,247.91,247.52,247.57,26730.94676377064,226.7862,226.8319,226.4751,226.5208,26730.9468
2019-08-09 14:55:00,247.59,247.87,247.46,247.46,5047.697199712791,226.5391,226.7953,226.4202,226.4202,5047.6972
2019-08-09 15:00:00,247.37,247.93,247.37,247.93,2977.741306800697,226.3378,226.8502,226.3378,226.8502,2977.7413
2019-08-09 15:05:00,247.91,248.31,247.84,248.22,4853.831162170479,226.8319,227.1979,226.7679,227.1156,4853.8312
2019-08-09 15:10:00,248.2,248.39,248.09,248.17,5187.1986870448245,227.0973,227.2711,226.9966,227.0698,5187.1987
2019-08-09 15:15:00,248.1,248.16,247.92,248.04,2872.089445071289,227.0058,227.0607,226.8411,226.9509,2872.0894
2019-08-09 15:20:00,248.01,248.18,247.88,248.18,30404.144014770744,226.9234,227.079,226.8045,227.079,30404.144
2019-08-09 15:25:00,248.12,248.16,247.89,248.03,7048.92809518925,227.0241,227.0607,226.8136,226.9417,7048.9281
2019-08-09 15:30:00,248.04,248.6,248.03,248.51,9708.68807057134,226.9509,227.4633,226.9417,227.3809,9708.6881
2019-08-09 15:35:00,248.52,248.73,248.43,248.68,9975.382090470815,227.3901,227.5822,227.3077,227.5365,9975.3821
2019-08-09 15:40:00,248.71,248.71,248.45,248.52,4935.890860601087,227.5639,227.5639,227.326,227.3901,4935.8909
2019-08-09 15:45:00,248.45,248.5,248.2,248.31,15406.7083803467,227.326,227.3718,227.0973,227.1979,15406.7084
2019-08-09 15:50:00,248.28,248.38,248.12,248.26,23714.227100215405,227.1705,227.262,227.0241,227.1522,23714.2271
2019-08-09 15:55:00,248.26,248.35,247.8,247.95,95792.38896297057,227.1522,227.2345,226.7313,226.8685,95792.389
2019-08-12 09:30:00,246.44,247.22,246.44,246.78,11605.292850548774,225.4869,226.2006,225.4869,225.798,11605.2929
2019-08-12 09:35:00,246.98,247.1,246.71,247.1,3009.539439942558,225.981,226.0908,225.734,226.0908,3009.5394
2019-08-12 09:40:00,246.78,246.78,246.2,246.28,3947.0714945122577,225.798,225.798,225.2673,225.3405,3947.0715
2019-08-12 09:45:00,246.49,246.99,246.46,246.47,2721.3047492050464,225.5327,225.9901,225.5052,225.5144,2721.3047
2019-08-12 09:50:00,246.45,247.07,246.45,246.63,5529.797927992614,225.4961,226.0633,225.4961,225.6608,5529.7979
2019-08-12 09:55:00,246.75,247.13,246.75,246.98,3021.848394707149,225.7706,226.1182,225.7706,225.981,3021.8484
2019-08-12 10:00:00,247.01,247.36,246.47,246.47,5996.512462816699,226.0084,226.3287,225.5144,225.5144,5996.5125
2019-08-12 10:05:00,246.39,246.71,246.19,246.65,8275.720586726844,225.4412,225.734,225.2582,225.6791,8275.7206
2019-08-12 10:10:00,246.84,247.35,246.83,247.35,2010.4626115499025,225.8529,226.3195,225.8437,226.3195,2010.4626
2019-08-12 10:15:00,247.34,247.96,247.22,247.64,2535.6446815057952,226.3104,226.8777,226.2006,226.5849,2535.6447
2019-08-12 10:20:00,247.58,248.23,247.57,248.23,1936.608882962355,226.53,227.1247,226.5208,227.1247,1936.6089
2019-08-12 10:25:00,248.37,248.37,247.79,247.79,2802.3387014052723,227.2528,227.2528,226.7221,226.7221,2802.3387
2019-08-12 10:30:00,247.8,248.05,247.72,247.74,3825.007693096728,226.7313,226.96,226.6581,226.6764,3825.0077
2019-08-12 10:35:00,247.74,247.74,247.53,247.69,1846.343214688686,226.6764,226.6764,226.4842,226.6306,1846.3432
2019-08-12 10:40:00,247.74,247.81,247.23,247.24,2530.5159503538825,226.6764,226.7404,226.2097,226.2189,2530.516
2019-08-12 10:45:00,247.14,247.23,246.65,246.65,2360.2420761103704,226.1274,226.2097,225.6791,225.6791,2360.2421
2019-08-12 10:50:00,246.78,246.87,246.56,246.87,4321.468868601908,225.798,225.8803,225.5967,225.8803,4321.4689
2019-08-12 10:55:00,246.89,247.1,246.78,246.89,2152.0155913427016,225.8986,226.0908,225.798,225.8986,2152.0156
2019-08-12 11:00:00,246.82,246.85,246.49,246.49,4454.815878551646,225.8346,225.862,225.5327,225.5327,4454.8159
2019-08-12 11:05:00,246.56,246.73,246.27,246.27,5508.25725715458,225.5967,225.7523,225.3314,225.3314,5508.2573
2019-08-12 11:10:00,246.21,246.21,245.41,245.57,6420.145655964714,225.2765,225.2765,224.5445,224.6909,6420.1457
2019-08-12 11:15:00,245.67,245.91,245.67,245.9,1847.3689609190685,224.7824,225.002,224.7824,224.9928,1847.369
2019-08-12 11:20:00,245.85,246.27,245.8,246.16,3456.7647963893733,224.9471,225.3314,224.9013,225.2307,3456.7648
2019-08-12 11:25:00,246.25,246.7,246.25,246.7,1234.9984613806544,225.3131,225.7248,225.3131,225.7248,1234.9985
2019-08-12 11:30:00,246.77,246.8,246.14,246.28,5228.228536260129,225.7889,225.8163,225.2124,225.3405,5228.2285
2019-08-12 11:35:00,246.35,246.43,246.14,246.36,7309.467637706432,225.4046,225.4778,225.2124,225.4137,7309.4676
2019-08-12 11:40:00,246.28,246.34,246.09,246.22,8396.75864191199,225.3405,225.3954,225.1667,225.2856,8396.7586
2019-08-12 11:45:00,246.26,246.39,246.13,246.19,8887.065340034875,225.3222,225.4412,225.2033,225.2582,8887.0653
2019-08-12 11:50:00,246.19,246.37,246.11,246.2,8870.653400348754,225.2582,225.4229,225.185,225.2673,8870.6534
2019-08-12 11:55:00,246.31,246.32,246.13,246.16,5902.1438096215,225.368,225.3771,225.2033,225.2307,5902.1438
2019-08-12 12:00:00,246.16,246.25,246.06,246.15,11435.018976305262,225.2307,225.3131,225.1392,225.2216,11435.019
2019-08-12 12:05:00,246.14,246.14,245.77,245.91,4107.087906451944,225.2124,225.2124,224.8739,225.002,4107.0879
2019-08-12 12:10:00,245.96,246.22,245.93,246.14,3647.5535952405376,225.0477,225.2856,225.0203,225.2124,3647.5536
2019-08-12 12:15:00,246.06,246.2,245.99,246.2,1036.0036926864293,225.1392,225.2673,225.0752,225.2673,1036.0037
2019-08-12 12:20:00,246.16,246.27,246.15,246.25,1074.9820494409682,225.2307,225.3314,225.2216,225.3131,1074.982
2019-08-12 12:25:00,246.08,246.27,246.01,246.24,1519.1301671966355,225.1575,225.3314,225.0935,225.3039,1519.1302
2019-08-12 12:30:00,246.23,246.51,246.2,246.21,1641.1939686121652,225.2948,225.551,225.2673,225.2765,1641.194
2019-08-12 12:35:00,246.15,246.3,246.14,246.19,1972.510001025746,225.2216,225.3588,225.2124,225.2582,1972.51
2019-08-12 12:40:00,246.25,246.25,245.81,245.81,3970.6636578110574,225.3131,225.3131,224.9105,224.9105,3970.6637
2019-08-12 12:45:00,245.78,245.84,245.67,245.71,4356.344240434916,224.883,224.9379,224.7824,224.819,4356.3442
2019-08-12 12:50:00,245.77,245.78,245.36,245.43,1669.914863062878,224.8739,224.883,224.4987,224.5628,1669.9149
2019-08-12 12:55:00,245.36,245.66,245.33,245.49,2052.518206995589,224.4987,224.7732,224.4713,224.6177,2052.5182
2019-08-12 13:00:00,245.53,245.53,245.2,245.2,1128.3208534208636,224.6543,224.6543,224.3523,224.3523,1128.3209
2019-08-12 13:05:00,245.34,245.43,245.19,245.21,3897.8356754538927,224.4804,224.5628,224.3432,224.3615,3897.8357
2019-08-12 13:10:00,245.24,245.47,245.24,245.43,948.815263103908,224.3889,224.5994,224.3889,224.5628,948.8153
2019-08-12 13:15:00,245.34,245.39,244.84,244.84,952.9182480254384,224.4804,224.5262,224.0229,224.0229,952.9182
2019-08-12 13:20:00,245.01,245.19,244.91,245.04,1948.9178377269463,224.1785,224.3432,224.087,224.2059,1948.9178
2019-08-12 13:25:00,245.06,245.28,244.97,244.98,3083.3931685301054,224.2242,224.4255,224.1419,224.151,3083.3932
2019-08-12 13:30:00,245.06,245.09,244.84,245.09,5951.379628679864,224.2242,224.2517,224.0229,224.2517,5951.3796
2019-08-12 13:35:00,245.02,245.06,244.56,244.56,1846.343214688686,224.1876,224.2242,223.7668,223.7668,1846.3432
2019-08-12 13:40:00,244.53,244.67,244.28,244.37,3286.490922145861,223.7393,223.8674,223.5106,223.5929,3286.4909
2019-08-12 13:45:00,244.24,244.52,244.23,244.52,4467.1248333162375,223.474,223.7302,223.4648,223.7302,4467.1248
2019-08-12 13:50:00,244.47,244.53,244.31,244.39,2802.3387014052723,223.6844,223.7393,223.538,223.6112,2802.3387
2019-08-12 13:55:00,244.48,244.64,244.42,244.64,820.5969843060826,223.6936,223.8399,223.6387,223.8399,820.597
2019-08-12 14:00:00,244.53,244.53,244.27,244.28,7184.326597599754,223.7393,223.7393,223.5014,223.5106,7184.3266
2019-08-12 14:05:00,244.25,244.34,244.11,244.27,4786.131910965227,223.4831,223.5655,223.355,223.5014,4786.1319
2019-08-12 14:10:00,244.25,244.25,244.01,244.05,3419.8379320956,223.4831,223.4831,223.2635,223.3001,3419.8379
2019-08-12 14:15:00,244.08,244.11,243.67,243.68,3365.473381885321,223.3276,223.355,222.9524,222.9616,3365.4734
2019-08-12 14:20:00,243.65,243.71,243.21,243.34,6849.933326495025,222.9341,222.989,222.5315,222.6505,6849.9333
2019-08-12 14:25:00,243.38,243.4,243.24,243.3,3743.973740896502,222.6871,222.7054,222.559,222.6139,3743.9737
2019-08-12 14:30:00,243.31,243.64,243.22,243.23,10954.969740486204,222.623,222.925,222.5407,222.5498,10954.9697
2019-08-12 14:35:00,243.3,243.46,243.15,243.15,4515.33490614422,222.6139,222.7603,222.4766,222.4766,4515.3349
2019-08-12 14:40:00,243.13,243.13,242.22,242.49,6939.173248538311,222.4583,222.4583,221.6257,221.8727,6939.1732
2019-08-12 14:45:00,242.5,242.69,242.34,242.34,3031.080110780593,221.8819,222.0557,221.7355,221.7355,3031.0801
2019-08-12 14:50:00,242.53,242.97,242.53,242.74,3431.121140629808,221.9093,222.3119,221.9093,222.1015,3431.1211
2019-08-12 14:55:00,242.72,242.9,242.6,242.6,3613.703969637912,222.0832,222.2479,221.9734,221.9734,3613.704
2019-08-12 15:00:00,242.76,243.23,242.75,242.94,4021.950969330188,222.1198,222.5498,222.1106,222.2845,4021.951
2019-08-12 15:05:00,243.03,243.24,242.84,243.07,5643.655759565083,222.3668,222.559,222.193,222.4034,5643.6558
2019-08-12 15:10:00,243.01,243.14,242.89,242.94,4158.375217971074,222.3485,222.4675,222.2387,222.2845,4158.3752
2019-08-12 15:15:00,242.91,242.98,242.87,242.9,1948.9178377269463,222.257,222.3211,222.2204,222.2479,1948.9178
2019-08-12 15:20:00,242.9,242.9,242.9,242.9,0.0,222.2479,222.2479,222.2479,222.2479,0.0
2019-08-12 15:25:00,242.97,243.07,242.96,243.07,615.447738229562,222.3119,222.4034,222.3028,222.4034,615.4477
2019-08-12 15:30:00,243.07,243.07,243.07,243.07,0.0,222.4034,222.4034,222.4034,222.4034,0.0
2019-08-12 15:35:00,243.07,243.07,243.07,243.07,0.0,222.4034,222.4034,222.4034,222.4034,0.0
2019-08-12 15:40:00,242.83,242.83,242.82,242.82,307.723869114781,222.1838,222.1838,222.1747,222.1747,307.7239
2019-08-12 15:45:00,242.8,242.81,242.63,242.63,1267.8223407528976,222.1564,222.1655,222.0008,222.0008,1267.8223
2019-08-12 15:50:00,242.73,242.85,242.65,242.78,2882.346907375116,222.0923,222.2021,222.0191,222.1381,2882.3469
2019-08-12 15:55:00,242.66,243.02,242.52,242.9,15150.27182275105,222.0283,222.3577,221.9002,222.2479,15150.2718
2019-08-13 09:30:00,243.01,243.87,242.48,242.68,16601.702738742435,222.3485,223.1354,221.8636,222.0466,16601.7027
2019-08-13 09:35:00,242.67,244.12,242.66,243.87,10049.235819058364,222.0374,223.3642,222.0283,223.1354,10049.2358
2019-08-13 09:40:00,243.72,243.99,242.92,243.46,7454.097856190378,222.9982,223.2452,222.2662,222.7603,7454.0979
2019-08-13 09:45:00,243.35,245.32,242.56,244.82,21090.368242896708,222.6596,224.4621,221.9368,224.0046,21090.3682
2019-08-13 09:50:00,244.91,244.93,244.19,244.48,5509.283003384962,224.087,224.1053,223.4282,223.6936,5509.283
2019-08-13 09:55:00,244.58,245.21,244.55,245.15,11944.814852805415,223.7851,224.3615,223.7576,224.3066,11944.8149
2019-08-13 10:00:00,245.28,245.92,245.09,245.92,3548.056210893425,224.4255,225.0111,224.2517,225.0111,3548.0562
2019-08-13 10:05:00,245.95,246.2,245.79,245.95,9794.85075392348,225.0386,225.2673,224.8922,225.0386,9794.8508
2019-08-13 10:10:00,246.02,246.06,245.75,246.01,5530.823674222997,225.1026,225.1392,224.8556,225.0935,5530.8237
2019-08-13 10:15:00,246.13,247.06,246.13,247.05,22240.229767155604,225.2033,226.0542,225.2033,226.045,22240.2298
2019-08-13 10:20:00,246.88,247.21,246.72,247.21,5970.868807057133,225.8895,226.1914,225.7431,226.1914,5970.8688
2019-08-13 10:25:00,247.44,248.08,247.44,247.72,5571.853523438301,226.4019,226.9875,226.4019,226.6581,5571.8535
2019-08-13 10:30:00,247.65,248.04,247.55,247.83,5630.32105857011,226.594,226.9509,226.5025,226.7587,5630.3211
2019-08-13 10:35:00,247.95,247.95,247.41,247.71,6745.307210995999,226.8685,226.8685,226.3744,226.6489,6745.3072
2019-08-13 10:40:00,247.72,247.74,247.24,247.41,6115.499025541081,226.6581,226.6764,226.2189,226.3744,6115.499
2019-08-13 10:45:00,247.39,247.55,246.83,246.84,9408.144425069237,226.3561,226.5025,225.8437,225.8529,9408.1444
2019-08-13 10:50:00,246.89,246.94,246.19,246.45,11283.208534208636,225.8986,225.9444,225.2582,225.4961,11283.2085
2019-08-13 10:55:00,246.19,246.38,246.02,246.12,8414.196327828495,225.2582,225.432,225.1026,225.1941,8414.1963
2019-08-13 11:00:00,246.08,246.41,246.08,246.34,9785.619037850036,225.1575,225.4595,225.1575,225.3954,9785.619
2019-08-13 11:05:00,246.28,246.73,246.23,246.71,10686.22422812596,225.3405,225.7523,225.2948,225.734,10686.2242
2019-08-13 11:10:00,246.7,246.72,246.37,246.37,9230.690327213048,225.7248,225.7431,225.4229,225.4229,9230.6903
2019-08-13 11:15:00,246.37,246.4,245.83,245.92,6304.23633193148,225.4229,225.4503,224.9288,225.0111,6304.2363
2019-08-13 11:20:00,246.0,246.25,245.96,246.03,5497.9997948507535,225.0843,225.3131,225.0477,225.1118,5497.9998
2019-08-13 11:25:00,246.06,246.27,245.85,246.21,8203.91835060006,225.1392,225.3314,224.9471,225.2765,8203.9184
2019-08-13 11:30:00,246.24,246.34,246.03,246.17,4513.283413683455,225.3039,225.3954,225.1118,225.2399,4513.2834
2019-08-13 11:35:00,246.1,246.55,246.1,246.23,6496.050877013026,225.1758,225.5876,225.1758,225.2948,6496.0509
2019-08-13 11:40:00,246.23,246.34,246.06,246.32,4317.365883680377,225.2948,225.3954,225.1392,225.3771,4317.3659
2019-08-13 11:45:00,246.37,246.44,246.26,246.27,8484.972817724894,225.4229,225.4869,225.3222,225.3314,8484.9728
2019-08-13 11:50:00,246.36,246.37,246.0,246.16,2886.449892296646,225.4137,225.4229,225.0843,225.2307,2886.4499
2019-08-13 11:55:00,246.26,246.41,246.06,246.35,2770.5405682634114,225.3222,225.4595,225.1392,225.4046,2770.5406
2019-08-13 12:00:00,246.35,246.76,246.24,246.62,20492.358190583647,225.4046,225.7797,225.3039,225.6516,20492.3582
2019-08-13 12:05:00,246.52,246.73,246.41,246.6,5026.156528874756,225.5601,225.7523,225.4595,225.6333,5026.1565
2019-08-13 12:10:00,246.64,246.79,246.4,246.79,9096.317571032929,225.6699,225.8072,225.4503,225.8072,9096.3176
2019-08-13 12:15:00,246.77,246.97,246.75,246.83,9461.483229049132,225.7889,225.9718,225.7706,225.8437,9461.4832
2019-08-13 12:20:00,246.93,247.18,246.85,246.85,11789.927172017642,225.9352,226.164,225.862,225.862,11789.9272
2019-08-13 12:25:00,246.95,247.0,246.61,246.61,6530.926248846035,225.9535,225.9993,225.6425,225.6425,6530.9262
2019-08-13 12:30:00,246.64,246.74,246.55,246.65,3910.144630218484,225.6699,225.7614,225.5876,225.6791,3910.1446
2019-08-13 12:35:00,246.67,246.95,246.56,246.66,6916.606831469894,225.6974,225.9535,225.5967,225.6882,6916.6068
2019-08-13 12:40:00,246.66,246.7,246.52,246.67,4424.043491640168,225.6882,225.7248,225.5601,225.6974,4424.0435
2019-08-13 12:45:00,246.67,246.83,246.65,246.74,6969.94563544979,225.6974,225.8437,225.6791,225.7614,6969.9456
2019-08-13 12:50:00,246.94,247.01,246.86,246.86,1948.9178377269463,225.9444,226.0084,225.8712,225.8712,1948.9178
2019-08-13 12:55:00,246.83,246.86,246.57,246.86,1882.244332752077,225.8437,225.8712,225.6059,225.8712,1882.2443
2019-08-13 13:00:00,246.85,246.98,246.65,246.92,3487.537183300851,225.862,225.981,225.6791,225.9261,3487.5372
2019-08-13 13:05:00,247.0,247.37,246.97,247.21,1538.6193455739049,225.9993,226.3378,225.9718,226.1914,1538.6193
2019-08-13 13:10:00,247.3,247.48,247.25,247.48,4361.472971586829,226.2738,226.4385,226.228,226.4385,4361.473
2019-08-13 13:15:00,247.48,247.61,246.35,246.58,4274.284542004308,226.4385,226.5574,225.4046,225.615,4274.2845
2019-08-13 13:20:00,246.53,246.78,246.42,246.67,5128.731151913016,225.5693,225.798,225.4686,225.6974,5128.7312
2019-08-13 13:25:00,246.73,246.83,246.58,246.82,4075.289773310083,225.7523,225.8437,225.615,225.8346,4075.2898
2019-08-13 13:30:00,246.92,246.93,246.59,246.6,2706.94430197969,225.9261,225.9352,225.6242,225.6333,2706.9443
2019-08-13 13:35:00,246.85,246.85,246.61,246.63,1070.879064519438,225.862,225.862,225.6425,225.6608,1070.8791
2019-08-13 13:40:00,246.63,246.66,246.39,246.53,3728.587547440763,225.6608,225.6882,225.4412,225.5693,3728.5875
2019-08-13 13:45:00,246.63,246.8,246.63,246.69,2985.9472766437584,225.6608,225.8163,225.6608,225.7157,2985.9473
2019-08-13 13:50:00,246.71,246.95,246.68,246.94,1589.9066570930352,225.734,225.9535,225.7065,225.9444,1589.9067
2019-08-13 13:55:00,246.9,247.05,246.77,246.8,4442.506923787055,225.9078,226.045,225.7889,225.8163,4442.5069
2019-08-13 14:00:00,246.8,246.99,246.69,246.91,2854.651759154785,225.8163,225.9901,225.7157,225.9169,2854.6518
2019-08-13 14:05:00,247.04,247.11,246.89,247.11,5365.678531131398,226.0359,226.0999,225.8986,226.0999,5365.6785
2019-08-13 14:10:00,247.11,247.25,246.96,246.99,6659.144527643861,226.0999,226.228,225.9627,225.9901,6659.1445
2019-08-13 14:15:00,247.21,247.24,246.93,247.01,4763.56549389681,226.1914,226.2189,225.9352,226.0084,4763.5655
2019-08-13 14:20:00,246.99,247.1,246.93,246.98,3882.4494819981537,225.9901,226.0908,225.9352,225.981,3882.4495
2019-08-13 14:25:00,247.1,247.47,247.1,247.4,6005.744178890142,226.0908,226.4293,226.0908,226.3653,6005.7442
2019-08-13 14:30:00,247.51,247.64,247.3,247.64,3674.222997230485,226.4659,226.5849,226.2738,226.5849,3674.223
2019-08-13 14:35:00,247.63,247.86,247.5,247.73,3590.111806339112,226.5757,226.7862,226.4568,226.6672,3590.1118
2019-08-13 14:40:00,247.78,247.81,247.57,247.81,4027.0797004821006,226.713,226.7404,226.5208,226.7404,4027.0797
2019-08-13 14:45:00,247.88,247.89,247.61,247.61,1897.630526207816,226.8045,226.8136,226.5574,226.5574,1897.6305
2019-08-13 14:50:00,247.77,248.05,247.77,248.01,2296.645809826649,226.7038,226.96,226.7038,226.9234,2296.6458
2019-08-13 14:55:00,247.99,248.02,247.91,247.91,4447.635654938968,226.9051,226.9326,226.8319,226.8319,4447.6357
2019-08-13 15:00:00,247.94,248.17,247.78,247.92,5635.449789722023,226.8594,227.0698,226.713,226.8411,5635.4498
2019-08-13 15:05:00,247.78,247.81,247.58,247.7,10046.158580367215,226.713,226.7404,226.53,226.6398,10046.1586
2019-08-13 15:10:00,247.69,247.77,247.58,247.7,4653.810647245871,226.6306,226.7038,226.53,226.6398,4653.8106
2019-08-13 15:15:00,247.71,247.87,247.62,247.85,9539.43994255821,226.6489,226.7953,226.5666,226.777,9539.4399
2019-08-13 15:20:00,247.89,247.91,247.28,247.3,6975.074366601702,226.8136,226.8319,226.2555,226.2738,6975.0744
2019-08-13 15:25:00,247.42,247.42,247.24,247.36,3756.282695661093,226.3836,226.3836,226.2189,226.3287,3756.2827
2019-08-13 15:30:00,247.31,247.31,246.95,247.0,6462.201251410401,226.2829,226.2829,225.9535,225.9993,6462.2013
2019-08-13 15:35:00,247.0,247.16,246.94,247.05,3510.1036003692684,225.9993,226.1457,225.9444,226.045,3510.1036
2019-08-13 15:40:00,247.09,247.17,246.89,246.91,6041.645296953533,226.0816,226.1548,225.8986,225.9169,6041.6453
2019-08-13 15:45:00,246.89,247.07,246.75,247.07,8887.065340034875,225.8986,226.0633,225.7706,226.0633,8887.0653
2019-08-13 15:50:00,247.02,247.38,246.94,247.38,16457.072520258487,226.0176,226.347,225.9444,226.347,16457.0725
2019-08-13 15:55:00,247.33,247.36,246.71,247.02,26776.07959790748,226.3012,226.3287,225.734,226.0176,26776.0796
2019-08-14 09:30:00,244.16,245.29,243.98,244.74,15425.171812493589,223.4008,224.4347,223.2361,223.9314,15425.1718
2019-08-14 09:35:00,244.82,244.82,244.28,244.55,9557.903374705098,224.0046,224.0046,223.5106,223.7576,9557.9034
2019-08-14 09:40:00,244.6,244.6,243.57,243.57,4175.812903887578,223.8034,223.8034,222.8609,222.8609,4175.8129
2019-08-14 09:45:00,243.79,244.01,243.35,243.97,8384.4496871474,223.0622,223.2635,222.6596,223.2269,8384.4497
2019-08-14 09:50:00,243.98,244.89,243.97,244.52,7207.918760898553,223.2361,224.0687,223.2269,223.7302,7207.9188
2019-08-14 09:55:00,244.5,244.5,243.91,244.0,6884.808698328034,223.7119,223.7119,223.172,223.2544,6884.8087
2019-08-14 10:00:00,244.02,244.02,242.46,242.67,9621.49964098882,223.2727,223.2727,221.8453,222.0374,9621.4996
2019-08-14 10:05:00,242.93,243.17,242.6,243.17,1743.7685916504256,222.2753,222.4949,221.9734,222.4949,1743.7686
2019-08-14 10:10:00,243.24,243.32,242.64,242.68,5033.336752487435,222.559,222.6322,222.01,222.0466,5033.3368
2019-08-14 10:15:00,242.89,243.26,242.6,242.6,4107.087906451944,222.2387,222.5773,221.9734,221.9734,4107.0879
2019-08-14 10:20:00,242.5,242.97,242.5,242.97,1545.799569186583,221.8819,222.3119,221.8819,222.3119,1545.7996
2019-08-14 10:25:00,242.78,242.84,242.52,242.55,4911.272951071905,222.1381,222.193,221.9002,221.9276,4911.273
2019-08-14 10:30:00,242.54,242.58,242.32,242.5,3967.586419119909,221.9185,221.9551,221.7172,221.8819,3967.5864
2019-08-14 10:35:00,242.52,242.52,241.89,241.89,3179.8133141860703,221.9002,221.9002,221.3238,221.3238,3179.8133
2019-08-14 10:40:00,241.83,242.3,241.69,242.3,2918.2480254385064,221.2689,221.6989,221.1408,221.6989,2918.248
2019-08-14 10:45:00,242.27,242.31,241.9,241.91,7361.780695455944,221.6715,221.7081,221.3329,221.3421,7361.7807
2019-08-14 10:50:00,242.02,242.64,241.89,242.64,5173.863986049851,221.4427,222.01,221.3238,222.01,5173.864
2019-08-14 10:55:00,242.67,242.78,241.8,241.8,16268.335213868088,222.0374,222.1381,221.2414,221.2414,16268.3352
2019-08-14 11:00:00,241.8,241.96,241.53,241.59,7077.648989639963,221.2414,221.3878,220.9944,221.0493,7077.649
2019-08-14 11:05:00,241.34,241.47,241.17,241.37,3358.293158272644,220.8205,220.9395,220.665,220.848,3358.2932
2019-08-14 11:10:00,241.23,241.4,241.0,241.0,3249.5640578520874,220.7199,220.8754,220.5094,220.5094,3249.5641
2019-08-14 11:15:00,241.06,241.07,240.7,240.78,7725.920607241768,220.5643,220.5735,220.2349,220.3081,7725.9206
2019-08-14 11:20:00,240.98,241.61,240.98,241.6,4511.231921222689,220.4911,221.0676,220.4911,221.0584,4511.2319
2019-08-14 11:25:00,241.78,241.86,241.43,241.48,4451.738639860499,221.2231,221.2963,220.9029,220.9486,4451.7386
2019-08-14 11:30:00,241.64,241.93,241.56,241.89,7176.120627756693,221.095,221.3604,221.0218,221.3238,7176.1206
2019-08-14 11:35:00,241.98,242.24,241.77,242.23,5402.605395425172,221.4061,221.644,221.214,221.6349,5402.6054
2019-08-14 11:40:00,242.19,242.2,241.85,241.85,4116.319622525387,221.5983,221.6074,221.2872,221.2872,4116.3196
2019-08-14 11:45:00,241.69,241.73,241.49,241.62,1538.6193455739049,221.1408,221.1774,220.9578,221.0767,1538.6193
2019-08-14 11:50:00,241.67,242.0,241.58,241.81,3384.962560262591,221.1225,221.4244,221.0401,221.2506,3384.9626
2019-08-14 11:55:00,241.76,241.76,241.32,241.56,5256.949430710842,221.2048,221.2048,220.8022,221.0218,5256.9494
2019-08-14 12:00:00,241.48,241.48,240.61,240.61,26090.881116011897,220.9486,220.9486,220.1526,220.1526,26090.8811
2019-08-14 12:05:00,240.64,241.0,240.48,240.8,23836.29090163093,220.18,220.5094,220.0336,220.3264,23836.2909
2019-08-14 12:10:00,240.66,240.66,240.25,240.55,8855.267206893015,220.1983,220.1983,219.8232,220.0977,8855.2672
2019-08-14 12:15:00,240.59,240.88,240.45,240.88,5846.753513180839,220.1343,220.3996,220.0062,220.3996,5846.7535
2019-08-14 12:20:00,240.95,240.96,240.71,240.83,1538.6193455739049,220.4637,220.4728,220.2441,220.3539,1538.6193
2019-08-14 12:25:00,240.82,240.86,240.51,240.52,2769.514822033029,220.3447,220.3813,220.0611,220.0702,2769.5148
2019-08-14 12:30:00,240.82,241.09,240.81,241.09,3282.3879372243305,220.3447,220.5918,220.3356,220.5918,3282.3879
2019-08-14 12:35:00,241.21,241.35,241.15,241.35,3270.078982459739,220.7016,220.8297,220.6467,220.8297,3270.079
2019-08-14 12:40:00,241.29,241.31,240.95,241.06,3431.121140629808,220.7748,220.7931,220.4637,220.5643,3431.1211
2019-08-14 12:45:00,241.05,241.53,241.0,241.25,17140.219509693303,220.5552,220.9944,220.5094,220.7382,17140.2195
2019-08-14 12:50:00,241.26,241.42,241.03,241.27,10792.901836085752,220.7473,220.8937,220.5369,220.7565,10792.9018
2019-08-14 12:55:00,241.19,241.28,240.69,240.79,2666.9401989947687,220.6833,220.7656,220.2258,220.3173,2666.9402
2019-08-14 13:00:00,240.7,240.7,240.25,240.33,9488.15263103908,220.2349,220.2349,219.8232,219.8964,9488.1526
2019-08-14 13:05:00,240.28,240.4,240.23,240.29,4037.337162785928,219.8507,219.9604,219.8049,219.8598,4037.3372
2019-08-14 13:10:00,240.33,240.75,240.13,240.45,15280.54159400964,219.8964,220.2807,219.7134,220.0062,15280.5416
2019-08-14 13:15:00,240.52,240.65,240.24,240.24,5239.511744794338,220.0702,220.1892,219.8141,219.8141,5239.5117
2019-08-14 13:20:00,240.35,240.78,240.35,240.78,8388.55267206893,219.9147,220.3081,219.9147,220.3081,8388.5527
2019-08-14 13:25:00,240.78,241.06,240.26,240.26,15639.552774643553,220.3081,220.5643,219.8324,219.8324,15639.5528
2019-08-14 13:30:00,240.22,240.41,239.89,239.99,9395.835470304646,219.7958,219.9696,219.4938,219.5853,9395.8355
2019-08-14 13:35:00,240.07,240.24,239.93,240.09,12021.74582008411,219.6585,219.8141,219.5304,219.6768,12021.7458
2019-08-14 13:40:00,240.14,240.43,240.03,240.36,13122.371525284643,219.7226,219.9879,219.6219,219.9238,13122.3715
2019-08-14 13:45:00,240.3,240.79,239.94,240.79,15781.105754436352,219.869,220.3173,219.5396,220.3173,15781.1058
2019-08-14 13:50:00,240.96,241.32,240.9,241.15,7422.299723048517,220.4728,220.8022,220.4179,220.6467,7422.2997
2019-08-14 13:55:00,241.08,241.27,240.98,241.22,6451.943789106575,220.5826,220.7565,220.4911,220.7107,6451.9438
2019-08-14 14:00:00,241.18,241.3,240.51,240.63,11905.836496050875,220.6741,220.7839,220.0611,220.1709,11905.8365
2019-08-14 14:05:00,240.56,240.77,240.28,240.74,4976.920709816392,220.1068,220.299,219.8507,220.2715,4976.9207
2019-08-14 14:10:00,240.84,240.88,240.39,240.52,6058.057236639656,220.363,220.3996,219.9513,220.0702,6058.0572
2019-08-14 14:15:00,240.54,240.94,240.54,240.91,820.5969843060826,220.0885,220.4545,220.0885,220.4271,820.597
2019-08-14 14:20:00,240.85,240.85,240.35,240.35,1743.7685916504256,220.3722,220.3722,219.9147,219.9147,1743.7686
2019-08-14 14:25:00,240.4,240.61,240.38,240.49,4125.551338598831,219.9604,220.1526,219.9421,220.0428,4125.5513
2019-08-14 14:30:00,240.74,240.86,240.29,240.4,3626.0129244025024,220.2715,220.3813,219.8598,219.9604,3626.0129
2019-08-14 14:35:00,240.38,240.6,239.71,239.71,17977.228433685505,219.9421,220.1434,219.3291,219.3291,17977.2284
2019-08-14 14:40:00,239.81,239.91,239.63,239.69,6991.486306287824,219.4206,219.5121,219.2559,219.3108,6991.4863
2019-08-14 14:45:00,239.88,239.88,239.29,239.45,6456.046774028106,219.4847,219.4847,218.9448,219.0912,6456.0468
2019-08-14 14:50:00,239.46,239.89,239.46,239.84,3546.0047184326595,219.1004,219.4938,219.1004,219.4481,3546.0047
2019-08-14 14:55:00,239.8,239.9,239.74,239.74,2102.779772284337,219.4115,219.503,219.3566,219.3566,2102.7798
2019-08-14 15:00:00,239.6,240.66,239.51,240.46,8739.35788285978,219.2285,220.1983,219.1461,220.0153,8739.3579
2019-08-14 15:05:00,240.45,240.6,240.23,240.34,5011.7960816494,220.0062,220.1434,219.8049,219.9055,5011.7961
2019-08-14 15:10:00,240.39,240.48,240.14,240.14,4534.82408452149,219.9513,220.0336,219.7226,219.7226,4534.8241
2019-08-14 15:15:00,239.9,239.9,239.15,239.3,6564.775874448661,219.503,219.503,218.8167,218.954,6564.7759
2019-08-14 15:20:00,239.18,239.24,238.7,238.7,4404.554313262898,218.8442,218.8991,218.405,218.405,4404.5543
2019-08-14 15:25:00,238.79,240.18,238.74,239.48,8577.289978459328,218.4873,219.7592,218.4416,219.1187,8577.29
2019-08-14 15:30:00,239.34,239.43,238.82,239.33,12136.629397886962,218.9906,219.0729,218.5148,218.9814,12136.6294
2019-08-14 15:35:00,239.59,239.68,239.06,239.54,8163.91424761514,219.2193,219.3017,218.7344,219.1736,8163.9142
2019-08-14 15:40:00,239.47,239.54,238.79,239.16,6600.6769925120525,219.1095,219.1736,218.4873,218.8259,6600.677
2019-08-14 15:45:00,239.15,239.52,238.95,238.98,9360.960098471638,218.8167,219.1553,218.6337,218.6612,9360.9601
2019-08-14 15:50:00,238.93,239.81,238.9,239.78,9684.070161042158,218.6154,219.4206,218.588,219.3932,9684.0702
2019-08-14 15:55:00,239.71,239.72,238.39,238.45,30855.47235613909,219.3291,219.3383,218.1213,218.1762,30855.4724
2019-08-15 09:30:00,238.51,240.07,238.51,239.13,22681.300646220123,218.2311,219.6585,218.2311,218.7984,22681.3006
2019-08-15 09:35:00,238.99,239.14,238.63,238.68,6737.101241152938,218.6703,218.8076,218.3409,218.3867,6737.1012
2019-08-15 09:40:00,238.67,239.35,238.33,239.35,8248.025438506513,218.3775,218.9997,218.0664,218.9997,8248.0254
2019-08-15 09:45:00,239.26,240.15,239.26,239.97,1439.1219612267923,218.9174,219.7317,218.9174,219.567,1439.122
2019-08-15 09:50:00,240.17,240.28,239.6,240.21,24729.715868294184,219.75,219.8507,219.2285,219.7866,24729.7159
2019-08-15 09:55:00,240.02,240.23,239.84,240.03,4694.840496461176,219.6128,219.8049,219.4481,219.6219,4694.8405
2019-08-15 10:00:00,240.1,240.69,240.1,240.21,6544.260949841009,219.686,220.2258,219.686,219.7866,6544.2609
2019-08-15 10:05:00,240.15,240.92,239.98,240.92,8409.067596676581,219.7317,220.4362,219.5762,220.4362,8409.0676
2019-08-15 10:10:00,240.87,241.25,240.79,240.91,7186.378090060519,220.3905,220.7382,220.3173,220.4271,7186.3781
2019-08-15 10:15:00,240.88,241.2,240.83,241.2,28931.172427941325,220.3996,220.6924,220.3539,220.6924,28931.1724
2019-08-15 10:20:00,241.09,241.09,240.8,241.07,3537.7987485895987,220.5918,220.5918,220.3264,220.5735,3537.7987
2019-08-15 10:25:00,240.99,241.4,240.6,240.6,24360.447225356445,220.5003,220.8754,220.1434,220.1434,24360.4472
2019-08-15 10:30:00,240.47,241.0,240.21,241.0,8553.697815160529,220.0245,220.5094,219.7866,220.5094,8553.6978
2019-08-15 10:35:00,241.02,241.08,240.69,240.69,3002.35921632988,220.5277,220.5826,220.2258,220.2258,3002.3592
2019-08-15 10:40:00,240.56,240.98,240.55,240.88,2473.0741614524563,220.1068,220.4911,220.0977,220.3996,2473.0742
2019-08-15 10:45:00,241.27,241.3,240.81,240.82,1782.7469484049643,220.7565,220.7839,220.3356,220.3447,1782.7469
2019-08-15 10:50:00,240.82,241.2,240.56,241.14,1641.1939686121652,220.3447,220.6924,220.1068,220.6375,1641.194
2019-08-15 10:55:00,241.13,241.14,240.61,240.64,8922.966458098266,220.6284,220.6375,220.1526,220.18,8922.9665
2019-08-15 11:00:00,240.63,240.64,239.98,240.06,1968.407016104216,220.1709,220.18,219.5762,219.6494,1968.407
2019-08-15 11:05:00,240.07,240.1,239.76,239.76,2723.356241665812,219.6585,219.686,219.3749,219.3749,2723.3562
2019-08-15 11:10:00,239.76,239.89,239.58,239.69,3252.641296543235,219.3749,219.4938,219.2102,219.3108,3252.6413
2019-08-15 11:15:00,239.63,240.12,239.57,240.07,5702.123294696892,219.2559,219.7043,219.201,219.6585,5702.1233
2019-08-15 11:20:00,240.09,240.38,239.73,240.32,7905.426197558723,219.6768,219.9421,219.3474,219.8872,7905.4262
2019-08-15 11:25:00,240.36,240.95,240.36,240.67,8612.165350292338,219.9238,220.4637,219.9238,220.2075,8612.1654
2019-08-15 11:30:00,240.75,240.84,240.37,240.37,7971.07395630321,220.2807,220.363,219.933,219.933,7971.074
2019-08-15 11:35:00,240.38,240.65,240.29,240.64,1581.7006872499742,219.9421,220.1892,219.8598,220.18,1581.7007
2019-08-15 11:40:00,240.7,240.77,240.47,240.47,2995.1789927172017,220.2349,220.299,220.0245,220.0245,2995.179
2019-08-15 11:45:00,240.48,240.48,240.21,240.21,2053.543953225972,220.0336,220.0336,219.7866,219.7866,2053.544
2019-08-15 11:50:00,240.31,240.31,240.02,240.17,1781.721202174582,219.8781,219.8781,219.6128,219.75,1781.7212
2019-08-15 11:55:00,240.08,240.59,240.01,240.59,7123.80757000718,219.6677,220.1343,219.6036,220.1343,7123.8076
2019-08-15 12:00:00,240.51,240.67,240.4,240.42,11701.712996204738,220.0611,220.2075,219.9604,219.9787,11701.713
2019-08-15 12:05:00,240.56,241.01,240.51,240.95,6443.737819263514,220.1068,220.5186,220.0611,220.4637,6443.7378
2019-08-15 12:10:00,240.94,240.94,240.49,240.49,8888.091086265258,220.4545,220.4545,220.0428,220.0428,8888.0911
2019-08-15 12:15:00,240.53,240.69,240.28,240.4,10352.856703251617,220.0794,220.2258,219.8507,219.9604,10352.8567
2019-08-15 12:20:00,240.36,240.56,240.04,240.14,9211.201148835778,219.9238,220.1068,219.6311,219.7226,9211.2011
2019-08-15 12:25:00,240.1,240.14,239.61,239.61,3847.574110165145,219.686,219.7226,219.2376,219.2376,3847.5741
2019-08-15 12:30:00,239.67,240.17,239.65,240.02,6361.678120832906,219.2925,219.75,219.2742,219.6128,6361.6781
2019-08-15 12:35:00,240.24,240.38,239.65,239.8,2987.9987691045235,219.8141,219.9421,219.2742,219.4115,2987.9988
2019-08-15 12:40:00,239.72,239.74,239.49,239.59,11222.689506616063,219.3383,219.3566,219.1278,219.2193,11222.6895
2019-08-15 12:45:00,239.55,239.59,239.42,239.45,1714.0219509693302,219.1827,219.2193,219.0638,219.0912,1714.022
2019-08-15 12:50:00,239.54,239.96,239.54,239.67,19934.35224125552,219.1736,219.5579,219.1736,219.2925,19934.3522
2019-08-15 12:55:00,239.63,239.89,239.56,239.82,7550.5180018463425,219.2559,219.4938,219.1919,219.4298,7550.518
2019-08-15 13:00:00,239.75,239.98,239.75,239.98,4395.322597189455,219.3657,219.5762,219.3657,219.5762,4395.3226
2019-08-15 13:05:00,239.97,240.15,239.95,240.13,1371.4227100215403,219.567,219.7317,219.5487,219.7134,1371.4227
2019-08-15 13:10:00,240.11,240.11,239.81,239.87,1721.2021745820084,219.6951,219.6951,219.4206,219.4755,1721.2022
2019-08-15 13:15:00,239.84,240.23,239.84,240.23,2798.2357164837417,219.4481,219.8049,219.4481,219.8049,2798.2357
2019-08-15 13:20:00,240.31,240.31,240.14,240.19,3220.8431634013746,219.8781,219.8781,219.7226,219.7683,3220.8432
2019-08-15 13:25:00,240.13,240.13,239.85,239.99,7086.880705713406,219.7134,219.7134,219.4572,219.5853,7086.8807
2019-08-15 13:30:00,239.94,240.09,239.94,240.08,2442.3017745409784,219.5396,219.6768,219.5396,219.6677,2442.3018
2019-08-15 13:35:00,240.08,240.08,239.75,239.8,4506.103190070777,219.6677,219.6677,219.3657,219.4115,4506.1032
2019-08-15 13:40:00,239.76,239.82,239.41,239.45,9888.193660888295,219.3749,219.4298,219.0546,219.0912,9888.1937
2019-08-15 13:45:00,239.29,239.36,238.9,239.01,9788.696276541184,218.9448,219.0089,218.588,218.6886,9788.6963
2019-08-15 13:50:00,239.1,239.27,238.55,238.71,31275.00256436557,218.771,218.9265,218.2677,218.4141,31275.0026
2019-08-15 13:55:00,238.8,239.0,238.47,238.85,14849.728177248948,218.4965,218.6795,218.1945,218.5422,14849.7282
2019-08-15 14:00:00,238.69,239.26,238.6,238.75,4106.062160221561,218.3958,218.9174,218.3135,218.4507,4106.0622
2019-08-15 14:05:00,238.64,239.31,238.64,239.21,4819.981536567853,218.3501,218.9631,218.3501,218.8716,4819.9815
2019-08-15 14:10:00,239.29,240.29,239.29,240.16,22759.257359729203,218.9448,219.8598,218.9448,219.7409,22759.2574
2019-08-15 14:15:00,240.27,240.27,239.69,239.69,2968.509590727254,219.8415,219.8415,219.3108,219.3108,2968.5096
2019-08-15 14:20:00,239.66,240.34,239.65,240.23,4615.858036721715,219.2834,219.9055,219.2742,219.8049,4615.858
2019-08-15 14:25:00,240.26,240.54,240.24,240.48,2492.563339829726,219.8324,220.0885,219.8141,220.0336,2492.5633
2019-08-15 14:30:00,240.43,240.48,240.12,240.45,5151.297568981434,219.9879,220.0336,219.7043,220.0062,5151.2976
2019-08-15 14:35:00,240.48,240.61,240.31,240.33,3982.972612575649,220.0336,220.1526,219.8781,219.8964,3982.9726
2019-08-15 14:40:00,240.47,240.59,240.34,240.49,2053.543953225972,220.0245,220.1343,219.9055,220.0428,2053.544
2019-08-15 14:45:00,240.53,240.83,240.53,240.65,5841.624782028925,220.0794,220.3539,220.0794,220.1892,5841.6248
2019-08-15 14:50:00,240.43,240.67,240.35,240.6,2915.1707867473588,219.9879,220.2075,219.9147,220.1434,2915.1708
2019-08-15 14:55:00,240.59,240.8,240.54,240.68,2606.421171402195,220.1343,220.3264,220.0885,220.2166,2606.4212
2019-08-15 15:00:00,240.74,241.36,240.74,241.35,3938.865524669197,220.2715,220.8388,220.2715,220.8297,3938.8655
2019-08-15 15:05:00,241.32,241.52,241.17,241.2,6230.382603343933,220.8022,220.9852,220.665,220.6924,6230.3826
2019-08-15 15:10:00,241.34,241.35,240.84,240.97,4844.599446097035,220.8205,220.8297,220.363,220.482,4844.5994
2019-08-15 15:15:00,240.87,240.87,240.6,240.67,4608.677813109037,220.3905,220.3905,220.1434,220.2075,4608.6778
2019-08-15 15:20:00,240.7,240.79,240.61,240.62,3155.195404656888,220.2349,220.3173,220.1526,220.1617,3155.1954
2019-08-15 15:25:00,240.65,240.73,240.43,240.49,3983.9983588060313,220.1892,220.2624,219.9879,220.0428,3983.9984
2019-08-15 15:30:00,240.49,240.84,240.49,240.67,4845.625192327418,220.0428,220.363,220.0428,220.2075,4845.6252
2019-08-15 15:35:00,240.77,240.86,240.49,240.64,5375.935993435224,220.299,220.3813,220.0428,220.18,5375.936
2019-08-15 15:40:00,240.74,240.86,240.41,240.77,5023.0792901836085,220.2715,220.3813,219.9696,220.299,5023.0793
2019-08-15 15:45:00,240.8,241.17,240.73,240.9,7412.042260744692,220.3264,220.665,220.2624,220.4179,7412.0423
2019-08-15 15:50:00,240.94,241.2,240.9,241.03,10133.347009949735,220.4545,220.6924,220.4179,220.5369,10133.347
2019-08-15 15:55:00,240.93,241.01,239.96,240.17,50629.80818545492,220.4454,220.5186,219.5579,219.75,50629.8082
2019-08-16 09:30:00,241.9,242.28,241.47,241.98,52574.62303826033,221.3329,221.6806,220.9395,221.4061,52574.623
2019-08-16 09:35:00,242.17,242.19,241.27,241.65,3651.656580162068,221.58,221.5983,220.7565,221.1042,3651.6566
2019-08-16 09:40:00,241.67,241.71,241.22,241.22,2790.029746640681,221.1225,221.1591,220.7107,220.7107,2790.0297
2019-08-16 09:45:00,241.08,241.93,241.08,241.83,2128.423428043902,220.5826,221.3604,220.5826,221.2689,2128.4234
2019-08-16 09:50:00,241.98,242.14,241.58,241.67,1948.9178377269463,221.4061,221.5525,221.0401,221.1225,1948.9178
2019-08-16 09:55:00,241.68,241.68,241.25,241.28,6513.488562929531,221.1316,221.1316,220.7382,220.7656,6513.4886
2019-08-16 10:00:00,241.07,241.78,240.99,241.68,6079.59790747769,220.5735,221.2231,220.5003,221.1316,6079.5979
2019-08-16 10:05:00,241.74,241.83,241.35,241.65,7297.15868294184,221.1865,221.2689,220.8297,221.1042,7297.1587
2019-08-16 10:10:00,241.66,241.7,241.37,241.68,4497.897220227716,221.1133,221.1499,220.848,221.1316,4497.8972
2019-08-16 10:15:00,241.67,241.67,241.41,241.53,4191.199097343317,221.1225,221.1225,220.8846,220.9944,4191.1991
2019-08-16 10:20:00,241.43,242.22,241.42,242.0,7813.109036824289,220.9029,221.6257,220.8937,221.4244,7813.109
2019-08-16 10:25:00,242.08,242.18,241.58,241.65,5491.845317468458,221.4976,221.5891,221.0401,221.1042,5491.8453
2019-08-16 10:30:00,241.7,241.83,241.48,241.48,3024.925633398297,221.1499,221.2689,220.9486,220.9486,3024.9256
2019-08-16 10:35:00,241.53,241.85,241.46,241.59,4520.463637296133,220.9944,221.2872,220.9303,221.0493,4520.4636
2019-08-16 10:40:00,241.57,241.91,241.57,241.82,6416.042671043184,221.031,221.3421,221.031,221.2597,6416.0427
2019-08-16 10:45:00,241.86,241.99,241.75,241.94,5001.538619345573,221.2963,221.4153,221.1957,221.3695,5001.5386
2019-08-16 10:50:00,241.87,241.97,241.52,241.6,2256.6417068417272,221.3055,221.397,220.9852,221.0584,2256.6417
2019-08-16 10:55:00,241.68,242.09,241.68,242.03,4105.036413991178,221.1316,221.5068,221.1316,221.4519,4105.0364
2019-08-16 11:00:00,242.03,242.12,241.92,242.03,2666.9401989947687,221.4519,221.5342,221.3512,221.4519,2666.9402
2019-08-16 11:05:00,241.98,242.02,241.86,241.88,2185.865216945328,221.4061,221.4427,221.2963,221.3146,2185.8652
2019-08-16 11:10:00,241.9,242.1,241.79,241.82,13400.34875371833,221.3329,221.5159,221.2323,221.2597,13400.3488
2019-08-16 11:15:00,241.73,241.81,241.59,241.6,3048.517796697097,221.1774,221.2506,221.0493,221.0584,3048.5178
2019-08-16 11:20:00,241.65,241.74,241.6,241.74,718.0223612678224,221.1042,221.1865,221.0584,221.1865,718.0224
2019-08-16 11:25:00,241.87,241.91,241.76,241.86,7865.422094573802,221.3055,221.3421,221.2048,221.2963,7865.4221
2019-08-16 11:30:00,241.82,241.93,241.63,241.93,2993.1275002564366,221.2597,221.3604,221.0859,221.3604,2993.1275
2019-08-16 11:35:00,241.94,242.02,241.43,241.44,8591.650425684686,221.3695,221.4427,220.9029,220.912,8591.6504
2019-08-16 11:40:00,241.48,241.61,241.05,241.2,12445.379013232126,220.9486,221.0676,220.5552,220.6924,12445.379
2019-08-16 11:45:00,241.18,241.34,241.18,241.23,4754.333777823366,220.6741,220.8205,220.6741,220.7199,4754.3338
2019-08-16 11:50:00,241.21,241.52,241.21,241.35,4256.846856087804,220.7016,220.9852,220.7016,220.8297,4256.8469
2019-08-16 11:55:00,241.29,241.37,241.16,241.16,1298.5947276643758,220.7748,220.848,220.6558,220.6558,1298.5947
2019-08-16 12:00:00,241.18,241.47,241.06,241.29,7685.916504256847,220.6741,220.9395,220.5643,220.7748,7685.9165
2019-08-16 12:05:00,241.22,241.22,241.06,241.13,3494.717406913529,220.7107,220.7107,220.5643,220.6284,3494.7174
2019-08-16 12:10:00,241.05,241.09,240.96,241.09,1163.1962252538722,220.5552,220.5918,220.4728,220.5918,1163.1962
2019-08-16 12:15:00,241.1,241.14,240.88,241.05,1957.123807570007,220.6009,220.6375,220.3996,220.5552,1957.1238
2019-08-16 12:20:00,241.07,241.43,241.06,241.43,1764.2835162580775,220.5735,220.9029,220.5643,220.9029,1764.2835
2019-08-16 12:25:00,241.37,241.58,241.37,241.47,3487.537183300851,220.848,221.0401,220.848,220.9395,3487.5372
2019-08-16 12:30:00,241.48,241.57,241.42,241.42,1835.0600061544767,220.9486,221.031,220.8937,220.8937,1835.06
2019-08-16 12:35:00,241.53,241.71,241.49,241.57,3676.2744896912495,220.9944,221.1591,220.9578,221.031,3676.2745
2019-08-16 12:40:00,241.62,241.82,241.62,241.81,2077.136116524772,221.0767,221.2597,221.0767,221.2506,2077.1361
2019-08-16 12:45:00,241.82,241.91,241.68,241.71,3612.678223407529,221.2597,221.3421,221.1316,221.1591,3612.6782
2019-08-16 12:50:00,241.77,241.78,241.6,241.61,14928.710636988408,221.214,221.2231,221.0584,221.0676,14928.7106
2019-08-16 12:55:00,241.67,241.72,241.55,241.67,3297.774130680069,221.1225,221.1682,221.0127,221.1225,3297.7741
2019-08-16 13:00:00,241.74,241.79,241.67,241.68,4038.362909016309,221.1865,221.2323,221.1225,221.1316,4038.3629
2019-08-16 13:05:00,241.75,241.82,241.73,241.78,2051.4924607652065,221.1957,221.2597,221.1774,221.2231,2051.4925
2019-08-16 13:10:00,241.75,241.75,241.47,241.51,2261.7704379936404,221.1957,221.1957,220.9395,220.9761,2261.7704
2019-08-16 13:15:00,241.51,241.79,241.43,241.78,2628.987588470612,220.9761,221.2323,220.9029,221.2231,2628.9876
2019-08-16 13:20:00,241.79,241.85,241.76,241.85,2707.9700482100725,221.2323,221.2872,221.2048,221.2872,2707.97
2019-08-16 13:25:00,241.94,241.95,241.83,241.93,2347.933121345779,221.3695,221.3787,221.2689,221.3604,2347.9331
2019-08-16 13:30:00,241.87,241.87,241.7,241.75,3333.6752487434605,221.3055,221.3055,221.1499,221.1957,3333.6752
2019-08-16 13:35:00,241.77,241.9,241.76,241.82,3742.94799466612,221.214,221.3329,221.2048,221.2597,3742.948
2019-08-16 13:40:00,241.77,241.82,241.44,241.44,5445.686737101241,221.214,221.2597,220.912,220.912,5445.6867
2019-08-16 13:45:00,241.38,241.39,241.24,241.34,3548.056210893425,220.8571,220.8663,220.729,220.8205,3548.0562
2019-08-16 13:50:00,241.32,241.4,241.29,241.4,1795.0559031695557,220.8022,220.8754,220.7748,220.8754,1795.0559
2019-08-16 13:55:00,241.4,241.43,241.29,241.31,4448.661401169351,220.8754,220.9029,220.7748,220.7931,4448.6614
2019-08-16 14:00:00,241.36,241.36,241.04,241.04,2126.3719355831367,220.8388,220.8388,220.546,220.546,2126.3719
2019-08-16 14:05:00,241.02,241.09,240.87,240.87,2599.2409477895167,220.5277,220.5918,220.3905,220.3905,2599.2409
2019-08-16 14:10:00,240.9,241.19,240.89,241.18,3113.139809211201,220.4179,220.6833,220.4088,220.6741,3113.1398
2019-08-16 14:15:00,241.21,241.3,241.12,241.15,8960.919068622423,220.7016,220.7839,220.6192,220.6467,8960.9191
2019-08-16 14:20:00,241.23,241.46,241.23,241.46,2992.1017540260536,220.7199,220.9303,220.7199,220.9303,2992.1018
2019-08-16 14:25:00,241.43,241.54,241.35,241.54,2807.467432557185,220.9029,221.0035,220.8297,221.0035,2807.4674
2019-08-16 14:30:00,241.5,241.8,241.39,241.8,8222.381782746948,220.9669,221.2414,220.8663,221.2414,8222.3818
2019-08-16 14:35:00,241.81,241.82,241.54,241.54,1960.201046261155,221.2506,221.2597,221.0035,221.0035,1960.201
2019-08-16 14:40:00,241.63,241.63,241.41,241.41,2872.089445071289,221.0859,221.0859,220.8846,220.8846,2872.0894
2019-08-16 14:45:00,241.51,241.83,241.51,241.76,1637.0909836906349,220.9761,221.2689,220.9761,221.2048,1637.091
2019-08-16 14:50:00,241.66,241.85,241.61,241.85,2405.3749102472048,221.1133,221.2872,221.0676,221.2872,2405.3749
2019-08-16 14:55:00,241.95,242.17,241.94,242.17,4579.956918658324,221.3787,221.58,221.3695,221.58,4579.9569
2019-08-16 15:00:00,242.09,242.28,242.08,242.17,1531.4391219612266,221.5068,221.6806,221.4976,221.58,1531.4391
2019-08-16 15:05:00,242.25,242.31,242.14,242.14,3747.0509795876496,221.6532,221.7081,221.5525,221.5525,3747.051
2019-08-16 15:10:00,242.17,242.22,242.06,242.17,2706.94430197969,221.58,221.6257,221.4793,221.58,2706.9443
2019-08-16 15:15:00,242.15,242.25,242.08,242.14,4145.0405169761,221.5617,221.6532,221.4976,221.5525,4145.0405
2019-08-16 15:20:00,242.2,242.2,241.71,241.71,3337.778233664991,221.6074,221.6074,221.1591,221.1591,3337.7782
2019-08-16 15:25:00,241.71,241.89,241.69,241.89,1866.858139296338,221.1591,221.3238,221.1408,221.3238,1866.8581
2019-08-16 15:30:00,241.78,241.8,241.55,241.55,2184.839470714945,221.2231,221.2414,221.0127,221.0127,2184.8395
2019-08-16 15:35:00,241.48,241.76,241.47,241.71,3613.703969637912,220.9486,221.2048,220.9395,221.1591,3613.704
2019-08-16 15:40:00,241.77,242.1,241.71,241.99,3655.7595650835983,221.214,221.5159,221.1591,221.4153,3655.7596
2019-08-16 15:45:00,241.99,242.01,241.87,241.95,7510.513898861422,221.4153,221.4336,221.3055,221.3787,7510.5139
2019-08-16 15:50:00,241.94,242.58,241.94,242.55,17033.54190173351,221.3695,221.9551,221.3695,221.9276,17033.5419
2019-08-16 15:55:00,242.52,242.69,241.99,242.11,27788.491127295107,221.9002,222.0557,221.4153,221.5251,27788.4911
2019-08-19 09:30:00,244.75,244.75,243.17,244.09,13397.271515027182,223.9406,223.9406,222.4949,223.3367,13397.2715
2019-08-19 09:35:00,244.09,244.37,243.67,244.37,8651.143707046876,223.3367,223.5929,222.9524,223.5929,8651.1437
2019-08-19 09:40:00,244.15,244.15,243.73,243.73,3341.8812185865218,223.3916,223.3916,223.0073,223.0073,3341.8812
2019-08-19 09:45:00,243.65,244.5,243.64,244.45,5731.869935377988,222.9341,223.7119,222.925,223.6661,5731.8699
2019-08-19 09:50:00,244.35,244.65,244.12,244.65,4413.786029336342,223.5746,223.8491,223.3642,223.8491,4413.786
2019-08-19 09:55:00,244.63,244.99,244.43,244.99,8463.43214688686,223.8308,224.1602,223.6478,224.1602,8463.4321
2019-08-19 10:00:00,245.0,245.31,244.85,245.28,5137.96286798646,224.1693,224.453,224.0321,224.4255,5137.9629
2019-08-19 10:05:00,244.95,245.2,244.89,244.95,4620.986767873628,224.1236,224.3523,224.0687,224.1236,4620.9868
2019-08-19 10:10:00,244.95,245.0,244.09,244.12,13197.251000102577,224.1236,224.1693,223.3367,223.3642,13197.251
2019-08-19 10:15:00,243.99,244.65,243.97,244.65,7842.855677505385,223.2452,223.8491,223.2269,223.8491,7842.8557
2019-08-19 10:20:00,244.32,244.32,244.13,244.26,3115.1913016719664,223.5472,223.5472,223.3733,223.4923,3115.1913
2019-08-19 10:25:00,244.4,244.77,244.4,244.64,1236.024207611037,223.6204,223.9589,223.6204,223.8399,1236.0242
2019-08-19 10:30:00,244.59,244.75,244.27,244.75,3003.3849625602625,223.7942,223.9406,223.5014,223.9406,3003.385
2019-08-19 10:35:00,244.81,244.97,244.71,244.72,4024.002461790953,223.9955,224.1419,223.904,223.9131,4024.0025
2019-08-19 10:40:00,244.84,245.04,244.75,244.75,1222.6895066160632,224.0229,224.2059,223.9406,223.9406,1222.6895
2019-08-19 10:45:00,244.67,244.78,244.5,244.78,942.6607857216125,223.8674,223.968,223.7119,223.968,942.6608
2019-08-19 10:50:00,244.74,244.76,244.54,244.66,1974.561493486512,223.9314,223.9497,223.7485,223.8582,1974.5615
2019-08-19 10:55:00,244.69,244.91,244.69,244.88,718.0223612678224,223.8857,224.087,223.8857,224.0595,718.0224
2019-08-19 11:00:00,244.89,245.11,244.75,245.1,1811.4678428556767,224.0687,224.27,223.9406,224.2608,1811.4678
2019-08-19 11:05:00,245.21,245.4,245.21,245.29,1981.7417170991896,224.3615,224.5353,224.3615,224.4347,1981.7417
2019-08-19 11:10:00,245.29,245.39,245.19,245.3,1887.37306390399,224.4347,224.5262,224.3432,224.4438,1887.3731
2019-08-19 11:15:00,245.45,245.46,245.22,245.28,7378.192635142065,224.5811,224.5902,224.3706,224.4255,7378.1926
2019-08-19 11:20:00,245.36,245.53,245.35,245.41,4105.036413991178,224.4987,224.6543,224.4896,224.5445,4105.0364
2019-08-19 11:25:00,245.41,245.68,245.38,245.68,3723.45881628885,224.5445,224.7915,224.517,224.7915,3723.4588
2019-08-19 11:30:00,245.66,245.83,245.34,245.73,3679.351728382398,224.7732,224.9288,224.4804,224.8373,3679.3517
2019-08-19 11:35:00,245.59,245.71,245.48,245.49,3173.658836803774,224.7092,224.819,224.6085,224.6177,3173.6588
2019-08-19 11:40:00,245.44,245.64,245.44,245.46,3211.611447327931,224.5719,224.7549,224.5719,224.5902,3211.6114
2019-08-19 11:45:00,245.45,245.45,245.2,245.24,2585.9062467945428,224.5811,224.5811,224.3523,224.3889,2585.9062
2019-08-19 11:50:00,245.33,245.39,245.13,245.29,4997.435634424043,224.4713,224.5262,224.2883,224.4347,4997.4356
2019-08-19 11:55:00,245.25,245.32,244.89,245.1,1846.343214688686,224.3981,224.4621,224.0687,224.2608,1846.3432
2019-08-19 12:00:00,245.02,245.04,244.77,244.77,2410.503641399118,224.1876,224.2059,223.9589,223.9589,2410.5036
2019-08-19 12:05:00,244.76,245.12,244.69,245.11,1333.4700994973844,223.9497,224.2791,223.8857,224.27,1333.4701
2019-08-19 12:10:00,244.97,245.15,244.94,245.08,3476.2539747666424,224.1419,224.3066,224.1144,224.2425,3476.254
2019-08-19 12:15:00,245.01,245.15,245.01,245.1,1838.1372448456248,224.1785,224.3066,224.1785,224.2608,1838.1372
2019-08-19 12:20:00,245.18,245.18,244.95,244.95,1562.2115088727048,224.334,224.334,224.1236,224.1236,1562.2115
2019-08-19 12:25:00,244.82,244.91,244.82,244.91,923.171607344343,224.0046,224.087,224.0046,224.087,923.1716
2019-08-19 12:30:00,244.77,244.84,244.69,244.82,3298.7998769104524,223.9589,224.0229,223.8857,224.0046,3298.7999
2019-08-19 12:35:00,244.76,245.01,244.76,245.01,1392.9633808595752,223.9497,224.1785,223.9497,224.1785,1392.9634
2019-08-19 12:40:00,244.95,244.95,244.78,244.89,1654.5286696071391,224.1236,224.1236,223.968,224.0687,1654.5287
2019-08-19 12:45:00,245.09,245.31,245.01,245.25,1691.4555339009128,224.2517,224.453,224.1785,224.3981,1691.4555
2019-08-19 12:50:00,245.2,245.2,245.13,245.17,1089.342496666325,224.3523,224.3523,224.2883,224.3249,1089.3425
2019-08-19 12:55:00,245.18,245.37,245.15,245.29,2265.8734229151705,224.334,224.5079,224.3066,224.4347,2265.8734
2019-08-19 13:00:00,245.31,245.33,245.24,245.3,2400.246179095292,224.453,224.4713,224.3889,224.4438,2400.2462
2019-08-19 13:05:00,245.31,245.38,245.0,245.31,6818.135193353164,224.453,224.517,224.1693,224.453,6818.1352
2019-08-19 13:10:00,245.38,245.54,245.23,245.54,3431.121140629808,224.517,224.6634,224.3798,224.6634,3431.1211
2019-08-19 13:15:00,245.51,245.57,245.36,245.51,4694.840496461176,224.636,224.6909,224.4987,224.636,4694.8405
2019-08-19 13:20:00,245.58,245.66,245.48,245.49,958.0469791773514,224.7,224.7732,224.6085,224.6177,958.047
2019-08-19 13:25:00,245.38,245.66,245.37,245.63,4420.966252949021,224.517,224.7732,224.5079,224.7458,4420.9663
2019-08-19 13:30:00,245.72,245.73,245.62,245.69,1382.7059185557491,224.8281,224.8373,224.7366,224.8007,1382.7059
2019-08-19 13:35:00,245.68,245.75,245.43,245.43,4571.750948815263,224.7915,224.8556,224.5628,224.5628,4571.7509
2019-08-19 13:40:00,245.39,245.42,245.34,245.36,2459.739460457483,224.5262,224.5536,224.4804,224.4987,2459.7395
2019-08-19 13:45:00,245.39,245.46,245.22,245.22,3841.4196327828495,224.5262,224.5902,224.3706,224.3706,3841.4196
2019-08-19 13:50:00,245.26,245.31,245.14,245.15,1668.8891168324956,224.4072,224.453,224.2974,224.3066,1668.8891
2019-08-19 13:55:00,245.11,245.11,245.01,245.01,408.2469996922761,224.27,224.27,224.1785,224.1785,408.247
2019-08-19 14:00:00,244.95,245.14,244.89,245.1,4970.766232434095,224.1236,224.2974,224.0687,224.2608,4970.7662
2019-08-19 14:05:00,245.06,245.19,245.05,245.05,3849.6256026259102,224.2242,224.3432,224.2151,224.2151,3849.6256
2019-08-19 14:10:00,245.05,245.12,244.92,244.93,5717.509488152631,224.2151,224.2791,224.0961,224.1053,5717.5095
2019-08-19 14:15:00,244.94,244.96,244.76,244.81,7058.159811262693,224.1144,224.1327,223.9497,223.9955,7058.1598
2019-08-19 14:20:00,244.75,244.75,244.59,244.61,3181.8648066468354,223.9406,223.9406,223.7942,223.8125,3181.8648
2019-08-19 14:25:00,244.54,244.76,244.47,244.76,2909.016309365063,223.7485,223.9497,223.6844,223.9497,2909.0163
2019-08-19 14:30:00,244.78,244.94,244.66,244.77,2872.089445071289,223.968,224.1144,223.8582,223.9589,2872.0894
2019-08-19 14:35:00,244.77,244.95,244.76,244.95,1948.9178377269463,223.9589,224.1236,223.9497,224.1236,1948.9178
2019-08-19 14:40:00,244.89,245.27,244.82,245.22,3200.3282387937224,224.0687,224.4164,224.0046,224.3706,3200.3282
2019-08-19 14:45:00,245.21,245.38,245.16,245.21,4276.336034465073,224.3615,224.517,224.3157,224.3615,4276.336
2019-08-19 14:50:00,245.2,245.64,245.12,245.47,7117.653092624884,224.3523,224.7549,224.2791,224.5994,7117.6531
2019-08-19 14:55:00,245.42,245.42,245.28,245.28,3398.2972612575645,224.5536,224.5536,224.4255,224.4255,3398.2973
2019-08-19 15:00:00,245.4,245.46,245.14,245.2,7295.107190481075,224.5353,224.5902,224.2974,224.3523,7295.1072
2019-08-19 15:05:00,245.26,245.54,245.14,245.38,7018.155708277772,224.4072,224.6634,224.2974,224.517,7018.1557
2019-08-19 15:10:00,245.39,245.53,245.34,245.52,6481.69042978767,224.5262,224.6543,224.4804,224.6451,6481.6904
2019-08-19 15:15:00,245.48,245.74,245.47,245.52,12341.778643963484,224.6085,224.8464,224.5994,224.6451,12341.7786
2019-08-19 15:20:00,245.48,245.58,245.41,245.44,7981.3314186070365,224.6085,224.7,224.5445,224.5719,7981.3314
2019-08-19 15:25:00,245.46,245.76,245.42,245.76,7664.375833418811,224.5902,224.8647,224.5536,224.8647,7664.3758
2019-08-19 15:30:00,245.76,246.0,245.68,246.0,6913.5295927787465,224.8647,225.0843,224.7915,225.0843,6913.5296
2019-08-19 15:35:00,245.97,246.35,245.92,246.19,10574.417889014258,225.0569,225.4046,225.0111,225.2582,10574.4179
2019-08-19 15:40:00,246.19,246.19,245.91,246.05,6878.6542209457375,225.2582,225.2582,225.002,225.1301,6878.6542
2019-08-19 15:45:00,246.12,246.13,245.74,245.87,10709.816391424762,225.1941,225.2033,224.8464,224.9654,10709.8164
2019-08-19 15:50:00,245.88,245.88,245.57,245.66,21398.092112011487,224.9745,224.9745,224.6909,224.7732,21398.0921
2019-08-19 15:55:00,245.66,245.74,245.06,245.17,38722.94594317365,224.7732,224.8464,224.2242,224.3249,38722.9459
2019-08-20 09:30:00,245.42,245.6,244.82,245.5,14186.070366191405,224.5536,224.7183,224.0046,224.6268,14186.0704
2019-08-20 09:35:00,245.23,245.65,245.04,245.45,5141.040106677608,224.3798,224.7641,224.2059,224.5811,5141.0401
2019-08-20 09:40:00,245.39,245.88,245.11,245.46,11539.645091804286,224.5262,224.9745,224.27,224.5902,11539.6451
2019-08-20 09:45:00,245.44,246.09,245.34,245.82,6856.087803877321,224.5719,225.1667,224.4804,224.9196,6856.0878
2019-08-20 09:50:00,245.99,246.3,245.56,246.17,5754.436352446404,225.0752,225.3588,224.6817,225.2399,5754.4364
2019-08-20 09:55:00,245.81,245.81,245.29,245.45,6575.033336752487,224.9105,224.9105,224.4347,224.5811,6575.0333
2019-08-20 10:00:00,245.26,245.67,245.1,245.64,10325.161555031284,224.4072,224.7824,224.2608,224.7549,10325.1616
2019-08-20 10:05:00,245.64,245.95,245.51,245.6,5780.0800082059695,224.7549,225.0386,224.636,224.7183,5780.08
2019-08-20 10:10:00,245.67,246.21,245.61,245.91,6717.612062775669,224.7824,225.2765,224.7275,225.002,6717.6121
2019-08-20 10:15:00,245.95,246.84,245.94,246.56,2409.477895168736,225.0386,225.8529,225.0294,225.5967,2409.4779
2019-08-20 10:20:00,246.6,246.6,245.79,245.8,2872.089445071289,225.6333,225.6333,224.8922,224.9013,2872.0894
2019-08-20 10:25:00,245.69,245.9,245.58,245.89,1948.9178377269463,224.8007,224.9928,224.7,224.9837,1948.9178
2019-08-20 10:30:00,246.32,246.39,246.02,246.19,1350.9077854138886,225.3771,225.4412,225.1026,225.2582,1350.9078
2019-08-20 10:35:00,246.23,246.41,246.21,246.34,2471.022668991692,225.2948,225.4595,225.2765,225.3954,2471.0227
2019-08-20 10:40:00,246.21,246.67,246.21,246.67,1230.895476459124,225.2765,225.6974,225.2765,225.6974,1230.8955
2019-08-20 10:45:00,246.71,246.96,246.49,246.49,3795.261052415632,225.734,225.9627,225.5327,225.5327,3795.2611
2019-08-20 10:50:00,246.5,246.88,246.46,246.85,2263.821930454405,225.5418,225.8895,225.5052,225.862,2263.8219
2019-08-20 10:55:00,246.81,247.15,246.68,247.1,2278.182377679762,225.8254,226.1365,225.7065,226.0908,2278.1824
2019-08-20 11:00:00,247.02,247.24,246.9,247.22,6359.626628372141,226.0176,226.2189,225.9078,226.2006,6359.6266
2019-08-20 11:05:00,247.18,247.39,247.15,247.29,10559.03169555852,226.164,226.3561,226.1365,226.2646,10559.0317
2019-08-20 11:10:00,247.4,247.99,247.38,247.75,7986.460149758949,226.3653,226.9051,226.347,226.6855,7986.4601
2019-08-20 11:15:00,247.67,247.79,246.98,246.98,18189.557903374705,226.6123,226.7221,225.981,225.981,18189.5579
2019-08-20 11:20:00,246.96,246.96,246.77,246.77,4504.051697610011,225.9627,225.9627,225.7889,225.7889,4504.0517
2019-08-20 11:25:00,246.73,246.73,246.59,246.59,1380.654426094984,225.7523,225.7523,225.6242,225.6242,1380.6544
2019-08-20 11:30:00,246.44,246.45,246.23,246.29,1142.68130064622,225.4869,225.4961,225.2948,225.3497,1142.6813
2019-08-20 11:35:00,246.37,246.41,245.96,246.07,14312.237152528463,225.4229,225.4595,225.0477,225.1484,14312.2372
2019-08-20 11:40:00,246.09,246.09,245.77,245.88,9970.253359318904,225.1667,225.1667,224.8739,224.9745,9970.2534
2019-08-20 11:45:00,245.8,245.98,245.66,245.74,26838.650117960817,224.9013,225.066,224.7732,224.8464,26838.6501
2019-08-20 11:50:00,245.9,246.14,245.86,245.95,5558.518822443328,224.9928,225.2124,224.9562,225.0386,5558.5188
2019-08-20 11:55:00,245.95,246.07,245.81,245.81,2463.842445379013,225.0386,225.1484,224.9105,224.9105,2463.8424
2019-08-20 12:00:00,245.93,246.06,245.93,246.03,2312.032003282388,225.0203,225.1392,225.0203,225.1118,2312.032
2019-08-20 12:05:00,246.09,246.19,246.09,246.17,5654.938968099292,225.1667,225.2582,225.1667,225.2399,5654.939
2019-08-20 12:10:00,246.19,246.19,246.05,246.15,2777.7207918760896,225.2582,225.2582,225.1301,225.2216,2777.7208
2019-08-20 12:15:00,246.09,246.49,246.06,246.49,748.7947481793004,225.1667,225.5327,225.1392,225.5327,748.7947
2019-08-20 12:20:00,246.58,246.68,246.23,246.24,1025.7462303826032,225.615,225.7065,225.2948,225.3039,1025.7462
2019-08-20 12:25:00,246.27,246.4,246.27,246.32,1229.8697302287414,225.3314,225.4503,225.3314,225.3771,1229.8697
2019-08-20 12:30:00,246.33,246.33,246.25,246.25,1128.3208534208636,225.3863,225.3863,225.3131,225.3131,1128.3209
2019-08-20 12:35:00,246.17,246.2,246.06,246.19,1308.852189968202,225.2399,225.2673,225.1392,225.2582,1308.8522
2019-08-20 12:40:00,246.1,246.22,245.83,246.22,15348.240845214894,225.1758,225.2856,224.9288,225.2856,15348.2408
2019-08-20 12:45:00,246.2,246.2,246.09,246.11,1308.852189968202,225.2673,225.2673,225.1667,225.185,1308.8522
2019-08-20 12:50:00,246.16,246.29,246.07,246.24,1948.9178377269463,225.2307,225.3497,225.1484,225.3039,1948.9178
2019-08-20 12:55:00,246.28,246.44,246.23,246.39,1552.9797927992613,225.3405,225.4869,225.2948,225.4412,1552.9798
2019-08-20 13:00:00,246.35,246.49,246.35,246.49,2215.611857626423,225.4046,225.5327,225.4046,225.5327,2215.6119
2019-08-20 13:05:00,246.44,246.67,246.32,246.39,4881.526310390809,225.4869,225.6974,225.3771,225.4412,4881.5263
2019-08-20 13:10:00,246.37,246.42,246.33,246.34,1842.240229767156,225.4229,225.4686,225.3863,225.3954,1842.2402
2019-08-20 13:15:00,246.35,246.35,246.04,246.19,1641.1939686121652,225.4046,225.4046,225.1209,225.2582,1641.194
2019-08-20 13:20:00,246.26,246.43,246.18,246.19,1877.115601600164,225.3222,225.4778,225.249,225.2582,1877.1156
2019-08-20 13:25:00,246.21,246.44,246.04,246.34,9756.898143399325,225.2765,225.4869,225.1209,225.3954,9756.8981
2019-08-20 13:30:00,246.36,246.49,246.0,246.01,3081.3416760693403,225.4137,225.5327,225.0843,225.0935,3081.3417
2019-08-20 13:35:00,245.99,245.99,245.37,245.65,4716.38116729921,225.0752,225.0752,224.5079,224.7641,4716.3812
2019-08-20 13:40:00,245.71,245.8,245.45,245.45,2569.4943071084213,224.819,224.9013,224.5811,224.5811,2569.4943
2019-08-20 13:45:00,245.45,245.52,245.33,245.33,8131.090368242896,224.5811,224.6451,224.4713,224.4713,8131.0904
2019-08-20 13:50:00,245.25,245.55,245.04,245.54,5775.977023284439,224.3981,224.6726,224.2059,224.6634,5775.977
2019-08-20 13:55:00,245.46,245.57,245.43,245.51,2666.9401989947687,224.5902,224.6909,224.5628,224.636,2666.9402
2019-08-20 14:00:00,245.54,245.64,244.93,244.99,6435.531849420453,224.6634,224.7549,224.1053,224.1602,6435.5318
2019-08-20 14:05:00,244.93,245.19,244.39,244.39,7763.873217765924,224.1053,224.3432,223.6112,223.6112,7763.8732
2019-08-20 14:10:00,244.42,244.59,244.27,244.37,5190.275925735973,223.6387,223.7942,223.5014,223.5929,5190.2759
2019-08-20 14:15:00,244.32,244.39,244.19,244.39,3008.513693712176,223.5472,223.6112,223.4282,223.6112,3008.5137
2019-08-20 14:20:00,244.48,244.48,244.11,244.38,3244.4353267001743,223.6936,223.6936,223.355,223.6021,3244.4353
2019-08-20 14:25:00,244.4,244.56,244.36,244.55,4106.062160221561,223.6204,223.7668,223.5838,223.7576,4106.0622
2019-08-20 14:30:00,244.59,244.72,244.38,244.42,6572.981844291722,223.7942,223.9131,223.6021,223.6387,6572.9818
2019-08-20 14:35:00,244.38,244.48,244.32,244.46,3609.600984716381,223.6021,223.6936,223.5472,223.6753,3609.601
2019-08-20 14:40:00,244.43,244.44,243.91,243.92,3676.2744896912495,223.6478,223.657,223.172,223.1812,3676.2745
2019-08-20 14:45:00,243.91,244.74,243.87,244.71,7382.295620063596,223.172,223.9314,223.1354,223.904,7382.2956
2019-08-20 14:50:00,244.65,244.69,244.12,244.42,12498.717817212022,223.8491,223.8857,223.3642,223.6387,12498.7178
2019-08-20 14:55:00,244.46,244.6,244.46,244.57,2513.078264437378,223.6753,223.8034,223.6753,223.7759,2513.0783
2019-08-20 15:00:00,244.54,244.58,244.37,244.47,15220.022566417068,223.7485,223.7851,223.5929,223.6844,15220.0226
2019-08-20 15:05:00,244.51,244.51,244.09,244.14,8462.406400656477,223.721,223.721,223.3367,223.3825,8462.4064
2019-08-20 15:10:00,244.11,244.31,244.01,244.17,5112.319212226895,223.355,223.538,223.2635,223.4099,5112.3192
2019-08-20 15:15:00,244.14,244.46,244.06,244.12,7386.398604985126,223.3825,223.6753,223.3093,223.3642,7386.3986
2019-08-20 15:20:00,244.19,244.41,244.12,244.38,7590.522104831264,223.4282,223.6295,223.3642,223.6021,7590.5221
2019-08-20 15:25:00,244.32,244.52,244.11,244.49,5198.481895579033,223.5472,223.7302,223.355,223.7027,5198.4819
2019-08-20 15:30:00,244.53,244.53,244.14,244.19,6074.469176325777,223.7393,223.7393,223.3825,223.4282,6074.4692
2019-08-20 15:35:00,244.22,244.22,244.03,244.07,4315.314391219612,223.4557,223.4557,223.2818,223.3184,4315.3144
2019-08-20 15:40:00,244.19,244.19,243.91,244.02,6082.675146168837,223.4282,223.4282,223.172,223.2727,6082.6751
2019-08-20 15:45:00,243.96,244.09,243.86,244.02,9168.119807159708,223.2178,223.3367,223.1263,223.2727,9168.1198
2019-08-20 15:50:00,244.03,244.03,243.41,243.58,20650.32311006257,223.2818,223.2818,222.7145,222.8701,20650.3231
2019-08-20 15:55:00,243.56,243.61,242.9,243.08,64565.59647143297,222.8518,222.8975,222.2479,222.4126,64565.5965
2019-08-21 09:30:00,244.48,245.07,244.42,244.92,10074.87947481793,223.6936,224.2334,223.6387,224.0961,10074.8795
2019-08-21 09:35:00,244.9,245.41,244.87,245.27,6824.289670735459,224.0778,224.5445,224.0504,224.4164,6824.2897
2019-08-21 09:40:00,245.42,245.62,245.22,245.55,35272.33562416658,224.5536,224.7366,224.3706,224.6726,35272.3356
2019-08-21 09:45:00,245.41,246.09,245.33,245.88,17670.530310801107,224.5445,225.1667,224.4713,224.9745,17670.5303
2019-08-21 09:50:00,245.77,246.81,245.77,246.22,9534.311211406295,224.8739,225.8254,224.8739,225.2856,9534.3112
2019-08-21 09:55:00,246.08,246.22,245.8,246.09,4995.384141963278,225.1575,225.2856,224.9013,225.1667,4995.3841
2019-08-21 10:00:00,246.07,246.27,245.78,245.91,5947.276643758334,225.1484,225.3314,224.883,225.002,5947.2766
2019-08-21 10:05:00,245.95,246.06,245.61,245.61,4293.773720381578,225.0386,225.1392,224.7275,224.7275,4293.7737
2019-08-21 10:10:00,245.47,245.89,245.3,245.84,3282.3879372243305,224.5994,224.9837,224.4438,224.9379,3282.3879
2019-08-21 10:15:00,245.86,246.11,245.82,245.94,5523.643450610319,224.9562,225.185,224.9196,225.0294,5523.6435
2019-08-21 10:20:00,246.01,246.63,246.0,246.55,5759.565083598318,225.0935,225.6608,225.0843,225.5876,5759.5651
2019-08-21 10:25:00,246.65,246.66,245.95,246.12,5975.997538209047,225.6791,225.6882,225.0386,225.1941,5975.9975
2019-08-21 10:30:00,246.14,246.44,246.04,246.21,3035.183095702123,225.2124,225.4869,225.1209,225.2765,3035.1831
2019-08-21 10:35:00,246.19,246.39,246.06,246.35,10539.54251718125,225.2582,225.4412,225.1392,225.4046,10539.5425
2019-08-21 10:40:00,246.41,246.6,246.4,246.41,3207.5084624064007,225.4595,225.6333,225.4503,225.4595,3207.5085
2019-08-21 10:45:00,246.31,246.41,245.97,246.07,3559.3394194276334,225.368,225.4595,225.0569,225.1484,3559.3394
2019-08-21 10:50:00,246.08,246.66,246.08,246.53,2672.0689301466814,225.1575,225.6882,225.1575,225.5693,2672.0689
2019-08-21 10:55:00,246.38,246.6,246.29,246.57,4802.543850651348,225.432,225.6333,225.3497,225.6059,4802.5439
2019-08-21 11:00:00,246.51,246.51,245.94,245.98,3880.397989537388,225.551,225.551,225.0294,225.066,3880.398
2019-08-21 11:05:00,246.05,246.3,245.92,246.09,8158.785516463226,225.1301,225.3588,225.0111,225.1667,8158.7855
2019-08-21 11:10:00,246.19,246.23,245.81,245.81,3950.148733203405,225.2582,225.2948,224.9105,224.9105,3950.1487
2019-08-21 11:15:00,245.9,245.99,245.8,245.81,2493.5890860601085,224.9928,225.0752,224.9013,224.9105,2493.5891
2019-08-21 11:20:00,245.81,246.23,245.8,246.13,5641.604267104318,224.9105,225.2948,224.9013,225.2033,5641.6043
2019-08-21 11:25:00,246.08,246.2,245.74,245.8,5549.287106369884,225.1575,225.2673,224.8464,224.9013,5549.2871
2019-08-21 11:30:00,245.82,246.16,245.82,246.16,4343.009539439942,224.9196,225.2307,224.9196,225.2307,4343.0095
2019-08-21 11:35:00,246.16,246.31,246.14,246.25,3569.59688173146,225.2307,225.368,225.2124,225.3131,3569.5969
2019-08-21 11:40:00,246.28,246.38,246.26,246.34,9319.930249256333,225.3405,225.432,225.3222,225.3954,9319.9302
2019-08-21 11:45:00,246.38,246.54,246.25,246.27,11283.208534208636,225.432,225.5784,225.3131,225.3314,11283.2085
2019-08-21 11:50:00,246.27,246.28,245.84,245.87,5043.59421479126,225.3314,225.3405,224.9379,224.9654,5043.5942
2019-08-21 11:55:00,245.84,245.85,245.67,245.83,15571.8535234383,224.9379,224.9471,224.7824,224.9288,15571.8535
2019-08-21 12:00:00,245.79,245.79,245.58,245.65,2338.701405272336,224.8922,224.8922,224.7,224.7641,2338.7014
2019-08-21 12:05:00,245.68,245.75,245.64,245.7,12308.95476459124,224.7915,224.8556,224.7549,224.8098,12308.9548
2019-08-21 12:10:00,245.66,245.72,245.28,245.32,20895.476459124013,224.7732,224.8281,224.4255,224.4621,20895.4765
2019-08-21 12:15:00,245.21,245.26,245.17,245.21,1890.4503025951376,224.3615,224.4072,224.3249,224.3615,1890.4503
2019-08-21 12:20:00,245.13,245.51,245.04,245.51,2920.2995178992715,224.2883,224.636,224.2059,224.636,2920.2995
2019-08-21 12:25:00,245.48,245.57,245.38,245.47,1615.5503128526002,224.6085,224.6909,224.517,224.5994,1615.5503
2019-08-21 12:30:00,245.48,245.71,245.48,245.68,4029.1311929428657,224.6085,224.819,224.6085,224.7915,4029.1312
2019-08-21 12:35:00,245.64,245.72,245.58,245.68,4722.535644681506,224.7549,224.8281,224.7,224.7915,4722.5356
2019-08-21 12:40:00,245.68,245.74,245.48,245.74,3099.8051082162274,224.7915,224.8464,224.6085,224.8464,3099.8051
2019-08-21 12:45:00,245.73,245.76,245.61,245.61,6471.432967483845,224.8373,224.8647,224.7275,224.7275,6471.433
2019-08-21 12:50:00,245.61,245.73,245.6,245.65,1954.0465688788595,224.7275,224.8373,224.7183,224.7641,1954.0466
2019-08-21 12:55:00,245.66,245.86,245.61,245.61,6481.69042978767,224.7732,224.9562,224.7275,224.7275,6481.6904
2019-08-21 13:00:00,245.6,245.68,245.54,245.61,1675.0435942147913,224.7183,224.7915,224.6634,224.7275,1675.0436
2019-08-21 13:05:00,245.51,245.64,245.46,245.46,1740.6913529592778,224.636,224.7549,224.5902,224.5902,1740.6914
2019-08-21 13:10:00,245.48,245.81,245.47,245.6,18088.009026566822,224.6085,224.9105,224.5994,224.7183,18088.009
2019-08-21 13:15:00,245.55,245.82,245.55,245.63,4544.055800594932,224.6726,224.9196,224.6726,224.7458,4544.0558
2019-08-21 13:20:00,245.62,245.7,245.57,245.69,2052.518206995589,224.7366,224.8098,224.6909,224.8007,2052.5182
2019-08-21 13:25:00,245.74,246.04,245.74,246.02,2001.230895476459,224.8464,225.1209,224.8464,225.1026,2001.2309
2019-08-21 13:30:00,246.02,246.09,245.83,245.83,4734.844599446097,225.1026,225.1667,224.9288,224.9288,4734.8446
2019-08-21 13:35:00,245.8,246.09,245.79,246.09,2521.284234280439,224.9013,225.1667,224.8922,225.1667,2521.2842
2019-08-21 13:40:00,246.06,246.07,246.02,246.05,1538.6193455739049,225.1392,225.1484,225.1026,225.1301,1538.6193
2019-08-21 13:45:00,246.06,246.11,245.88,245.89,4698.943481382706,225.1392,225.185,224.9745,224.9837,4698.9435
2019-08-21 13:50:00,245.92,245.96,245.87,245.95,2210.4831264745103,225.0111,225.0477,224.9654,225.0386,2210.4831
2019-08-21 13:55:00,245.98,246.41,245.94,246.16,5757.513591137552,225.066,225.4595,225.0294,225.2307,5757.5136
2019-08-21 14:00:00,246.06,246.08,245.51,246.03,4607.652066878654,225.1392,225.1575,224.636,225.1118,4607.6521
2019-08-21 14:05:00,246.11,246.37,245.97,246.04,3102.882346907375,225.185,225.4229,225.0569,225.1209,3102.8823
2019-08-21 14:10:00,246.11,246.11,245.91,245.95,1707.8674735870345,225.185,225.185,225.002,225.0386,1707.8675
2019-08-21 14:15:00,246.06,246.46,245.99,246.39,4687.660272848497,225.1392,225.5052,225.0752,225.4412,4687.6603
2019-08-21 14:20:00,246.46,246.46,246.14,246.24,2952.0976510411324,225.5052,225.5052,225.2124,225.3039,2952.0977
2019-08-21 14:25:00,246.26,246.43,246.26,246.43,2307.9290183608573,225.3222,225.4778,225.3222,225.4778,2307.929
2019-08-21 14:30:00,246.44,246.48,246.21,246.31,3887.5782131500655,225.4869,225.5235,225.2765,225.368,3887.5782
2019-08-21 14:35:00,246.34,246.34,245.95,246.1,2285.36260129244,225.3954,225.3954,225.0386,225.1758,2285.3626
2019-08-21 14:40:00,246.12,246.16,246.06,246.11,2692.583854754333,225.1941,225.2307,225.1392,225.185,2692.5839
2019-08-21 14:45:00,246.02,246.13,245.87,245.93,8513.693712175607,225.1026,225.2033,224.9654,225.0203,8513.6937
2019-08-21 14:50:00,245.86,245.96,245.73,245.92,4349.164016822238,224.9562,225.0477,224.8373,225.0111,4349.164
2019-08-21 14:55:00,245.88,246.0,245.87,245.95,1948.9178377269463,224.9745,225.0843,224.9654,225.0386,1948.9178
2019-08-21 15:00:00,245.98,246.16,245.98,245.98,3795.261052415632,225.066,225.2307,225.066,225.066,3795.2611
2019-08-21 15:05:00,245.98,246.1,245.83,246.08,5883.680377474612,225.066,225.1758,224.9288,225.1575,5883.6804
2019-08-21 15:10:00,246.05,246.31,246.05,246.3,2595.1379628679865,225.1301,225.368,225.1301,225.3588,2595.138
2019-08-21 15:15:00,246.23,246.6,246.23,246.6,4515.33490614422,225.2948,225.6333,225.2948,225.6333,4515.3349
2019-08-21 15:20:00,246.65,246.65,246.45,246.6,4876.3975792388965,225.6791,225.6791,225.4961,225.6333,4876.3976
2019-08-21 15:25:00,246.54,246.63,246.52,246.54,3758.3341881218585,225.5784,225.6608,225.5601,225.5784,3758.3342
2019-08-21 15:30:00,246.52,246.81,246.51,246.68,7510.513898861422,225.5601,225.8254,225.551,225.7065,7510.5139
2019-08-21 15:35:00,246.69,246.89,246.65,246.85,8282.90081033952,225.7157,225.8986,225.6791,225.862,8282.9008
2019-08-21 15:40:00,246.76,246.76,246.65,246.74,7004.821007282798,225.7797,225.7797,225.6791,225.7614,7004.821
2019-08-21 15:45:00,246.74,246.91,246.61,246.7,14025.028208021336,225.7614,225.9169,225.6425,225.7248,14025.0282
2019-08-21 15:50:00,246.66,246.94,246.66,246.87,20965.22720279003,225.6882,225.9444,225.6882,225.8803,20965.2272
2019-08-21 15:55:00,246.91,247.14,246.83,246.89,62240.2297671556,225.9169,226.1274,225.8437,225.8986,62240.2298
2019-08-22 09:30:00,247.62,248.44,247.62,248.34,12571.545799569189,226.5666,227.3169,226.5666,227.2254,12571.5458
2019-08-22 09:35:00,248.42,249.39,248.33,249.05,13861.9345573905,227.2986,228.1861,227.2162,227.875,13861.9346
2019-08-22 09:40:00,249.19,250.52,248.96,249.87,27780.285157452046,228.0031,229.22,227.7927,228.6253,27780.2852
2019-08-22 09:45:00,249.87,249.87,248.59,248.87,6947.379218381372,228.6253,228.6253,227.4541,227.7103,6947.3792
2019-08-22 09:50:00,249.12,249.46,248.5,249.41,13054.672274079392,227.939,228.2501,227.3718,228.2044,13054.6723
2019-08-22 09:55:00,249.73,249.8,248.86,249.26,6780.182582829008,228.4972,228.5612,227.7012,228.0671,6780.1826
2019-08-22 10:00:00,249.21,249.73,249.2,249.63,13180.839060416452,228.0214,228.4972,228.0122,228.4057,13180.8391
2019-08-22 10:05:00,249.55,249.94,249.38,249.94,9173.248538311622,228.3325,228.6893,228.1769,228.6893,9173.2485
2019-08-22 10:10:00,249.93,250.14,249.55,249.76,12950.046158580366,228.6802,228.8723,228.3325,228.5246,12950.0462
2019-08-22 10:15:00,249.97,250.64,249.91,250.41,10888.296235511334,228.7168,229.3298,228.6619,229.1194,10888.2962
2019-08-22 10:20:00,250.24,250.43,250.03,250.21,14146.06626320648,228.9638,229.1377,228.7717,228.9364,14146.0663
2019-08-22 10:25:00,250.12,250.34,249.32,249.41,9812.288439839984,228.854,229.0553,228.122,228.2044,9812.2884
2019-08-22 10:30:00,249.37,249.48,248.26,248.49,7396.656067288953,228.1678,228.2684,227.1522,227.3626,7396.6561
2019-08-22 10:35:00,248.54,248.68,248.04,248.06,17491.02472048415,227.4084,227.5365,226.9509,226.9692,17491.0247
2019-08-22 10:40:00,247.91,248.35,247.91,248.05,9976.4078367012,226.8319,227.2345,226.8319,226.96,9976.4078
2019-08-22 10:45:00,248.03,248.41,247.79,248.4,9811.2626936096,226.9417,227.2894,226.7221,227.2803,9811.2627
2019-08-22 10:50:00,248.42,248.72,248.05,248.09,7110.472869012207,227.2986,227.5731,226.96,226.9966,7110.4729
2019-08-22 10:55:00,248.09,248.41,247.59,247.76,6244.743050569289,226.9966,227.2894,226.5391,226.6947,6244.7431
2019-08-22 11:00:00,247.8,248.34,247.6,248.03,12600.2666940199,226.7313,227.2254,226.5483,226.9417,12600.2667
2019-08-22 11:05:00,248.0,248.56,247.86,248.2,11572.46897117653,226.9143,227.4267,226.7862,227.0973,11572.469
2019-08-22 11:10:00,248.26,248.56,248.11,248.55,6212.944917427428,227.1522,227.4267,227.0149,227.4175,6212.9449
2019-08-22 11:15:00,248.39,248.55,248.25,248.48,5863.165452866961,227.2711,227.4175,227.143,227.3535,5863.1655
2019-08-22 11:20:00,248.46,248.68,248.38,248.6,12498.717817212022,227.3352,227.5365,227.262,227.4633,12498.7178
2019-08-22 11:25:00,248.66,249.28,248.5,249.07,10725.2025848805,227.5182,228.0854,227.3718,227.8933,10725.2026
2019-08-22 11:30:00,249.25,249.54,248.58,248.85,14660.990870858548,228.058,228.3233,227.445,227.692,14660.9909
2019-08-22 11:35:00,248.81,249.1,248.64,248.94,4719.458405990358,227.6554,227.9207,227.4999,227.7744,4719.4584
2019-08-22 11:40:00,249.02,249.28,248.84,248.95,12713.098779361986,227.8475,228.0854,227.6829,227.7835,12713.0988
2019-08-22 11:45:00,249.14,249.21,248.89,249.16,5031.285260026669,227.9573,228.0214,227.7286,227.9756,5031.2853
2019-08-22 11:50:00,249.0,249.47,248.99,249.37,4633.29572263822,227.8292,228.2593,227.8201,228.1678,4633.2957
2019-08-22 11:55:00,249.42,249.57,249.16,249.25,9217.355626218074,228.2135,228.3508,227.9756,228.058,9217.3556
2019-08-22 12:00:00,249.18,249.42,249.05,249.42,3818.853215714432,227.9939,228.2135,227.875,228.2135,3818.8532
2019-08-22 12:05:00,249.35,249.62,249.34,249.42,7158.6829418401885,228.1495,228.3965,228.1403,228.2135,7158.6829
2019-08-22 12:10:00,249.4,249.7,249.39,249.57,5587.239716894041,228.1952,228.4697,228.1861,228.3508,5587.2397
2019-08-22 12:15:00,249.58,249.73,249.47,249.49,10067.699251205251,228.3599,228.4972,228.2593,228.2776,10067.6993
2019-08-22 12:20:00,249.42,249.5,249.27,249.34,3811.672992101754,228.2135,228.2867,228.0763,228.1403,3811.673
2019-08-22 12:25:00,249.38,249.38,249.18,249.18,3367.5248743460866,228.1769,228.1769,227.9939,227.9939,3367.5249
2019-08-22 12:30:00,249.16,249.16,248.57,248.57,5505.180018463432,227.9756,227.9756,227.4358,227.4358,5505.18
2019-08-22 12:35:00,248.53,248.82,248.44,248.67,6248.846035490819,227.3992,227.6646,227.3169,227.5273,6248.846
2019-08-22 12:40:00,248.54,249.04,248.53,248.85,9435.839573289568,227.4084,227.8658,227.3992,227.692,9435.8396
2019-08-22 12:45:00,248.81,248.81,248.32,248.6,6927.890040004103,227.6554,227.6554,227.2071,227.4633,6927.89
2019-08-22 12:50:00,248.59,248.7,248.53,248.62,3213.6629397886963,227.4541,227.5548,227.3992,227.4816,3213.6629
2019-08-22 12:55:00,248.62,248.75,248.43,248.69,5189.250179505591,227.4816,227.6005,227.3077,227.5456,5189.2502
2019-08-22 13:00:00,248.59,248.7,248.31,248.37,10228.74140937532,227.4541,227.5548,227.1979,227.2528,10228.7414
2019-08-22 13:05:00,248.32,248.62,248.31,248.62,4477.382295620064,227.2071,227.4816,227.1979,227.4816,4477.3823
2019-08-22 13:10:00,248.59,248.71,248.5,248.6,9986.665299005026,227.4541,227.5639,227.3718,227.4633,9986.6653
2019-08-22 13:15:00,248.57,248.78,248.56,248.74,2858.7547440763155,227.4358,227.628,227.4267,227.5914,2858.7547
2019-08-22 13:20:00,248.8,249.02,248.6,248.65,7315.622115088727,227.6463,227.8475,227.4633,227.509,7315.6221
2019-08-22 13:25:00,248.66,248.75,248.57,248.67,2525.3872192019694,227.5182,227.6005,227.4358,227.5273,2525.3872
2019-08-22 13:30:00,248.75,248.96,248.75,248.9,2197.1484254795364,227.6005,227.7927,227.6005,227.7378,2197.1484
2019-08-22 13:35:00,248.9,249.05,248.58,248.58,7654.118371114986,227.7378,227.875,227.445,227.445,7654.1184
2019-08-22 13:40:00,248.53,248.71,248.35,248.47,3916.2991076007793,227.3992,227.5639,227.2345,227.3443,3916.2991
2019-08-22 13:45:00,248.48,248.66,248.32,248.33,6436.557595650836,227.3535,227.5182,227.2071,227.2162,6436.5576
2019-08-22 13:50:00,248.34,248.5,248.3,248.44,6548.363934762539,227.2254,227.3718,227.1888,227.3169,6548.3639
2019-08-22 13:55:00,248.48,248.61,248.47,248.59,6356.549389680993,227.3535,227.4724,227.3443,227.4541,6356.5494
2019-08-22 14:00:00,248.57,248.76,248.54,248.66,8540.363114165555,227.4358,227.6097,227.4084,227.5182,8540.3631
2019-08-22 14:05:00,248.69,248.9,248.69,248.72,5782.131500666735,227.5456,227.7378,227.5456,227.5731,5782.1315
2019-08-22 14:10:00,248.72,248.74,248.6,248.73,4347.112524361472,227.5731,227.5914,227.4633,227.5822,4347.1125
2019-08-22 14:15:00,248.74,248.81,248.54,248.64,4794.337880808288,227.5914,227.6554,227.4084,227.4999,4794.3379
2019-08-22 14:20:00,248.67,248.73,248.54,248.64,5410.811365268232,227.5273,227.5822,227.4084,227.4999,5410.8114
2019-08-22 14:25:00,248.69,248.75,248.6,248.68,3536.773002359216,227.5456,227.6005,227.4633,227.5365,3536.773
2019-08-22 14:30:00,248.56,248.56,248.39,248.41,8088.009026566827,227.4267,227.4267,227.2711,227.2894,8088.009
2019-08-22 14:35:00,248.42,248.66,248.4,248.66,4187.0961124217865,227.2986,227.5182,227.2803,227.5182,4187.0961
2019-08-22 14:40:00,248.62,248.99,248.61,248.96,5609.806133962457,227.4816,227.8201,227.4724,227.7927,5609.8061
2019-08-22 14:45:00,248.98,249.17,248.82,248.82,8122.884398399836,227.8109,227.9848,227.6646,227.6646,8122.8844
2019-08-22 14:50:00,248.92,249.16,248.86,249.12,5914.452764386091,227.7561,227.9756,227.7012,227.939,5914.4528
2019-08-22 14:55:00,249.11,249.45,249.08,249.18,10737.511539645093,227.9299,228.241,227.9024,227.9939,10737.5115
2019-08-22 15:00:00,249.22,249.25,249.01,249.05,8162.888501384757,228.0305,228.058,227.8384,227.875,8162.8885
2019-08-22 15:05:00,249.03,249.12,248.92,249.09,4996.409888193661,227.8567,227.939,227.7561,227.9116,4996.4099
2019-08-22 15:10:00,249.14,249.14,248.73,248.91,14524.566622217662,227.9573,227.9573,227.5822,227.7469,14524.5666
2019-08-22 15:15:00,248.92,248.93,248.69,248.93,9490.204123499843,227.7561,227.7652,227.5456,227.7652,9490.2041
2019-08-22 15:20:00,249.01,249.03,248.62,248.71,9021.438096214995,227.8384,227.8567,227.4816,227.5639,9021.4381
2019-08-22 15:25:00,248.71,248.85,248.6,248.79,10958.04697917735,227.5639,227.692,227.4633,227.6371,10958.047
2019-08-22 15:30:00,248.85,248.96,248.71,248.71,8358.806031387834,227.692,227.7927,227.5639,227.5639,8358.806
2019-08-22 15:35:00,248.68,248.89,248.64,248.83,16811.98071597087,227.5365,227.7286,227.4999,227.6737,16811.9807
2019-08-22 15:40:00,248.85,249.0,248.84,248.96,10854.446609908708,227.692,227.8292,227.6829,227.7927,10854.4466
2019-08-22 15:45:00,248.96,249.48,248.87,249.12,23124.42301774541,227.7927,228.2684,227.7103,227.939,23124.423
2019-08-22 15:50:00,249.13,249.82,249.13,249.78,34575.85393373679,227.9482,228.5795,227.9482,228.5429,34575.8539
2019-08-22 15:55:00,249.76,249.81,248.6,248.73,67036.61914042465,228.5246,228.5704,227.4633,227.5822,67036.6191
2019-08-23 09:30:00,248.26,249.39,248.02,248.21,12944.917427428454,227.1522,228.1861,226.9326,227.1064,12944.9174
2019-08-23 09:35:00,248.26,249.01,248.24,248.24,3311.108831675044,227.1522,227.8384,227.1339,227.1339,3311.1088
2019-08-23 09:40:00,248.39,248.57,248.02,248.02,6037.542312032003,227.2711,227.4358,226.9326,226.9326,6037.5423
2019-08-23 09:45:00,247.9,248.12,247.32,247.33,2769.514822033029,226.8228,227.0241,226.2921,226.3012,2769.5148
2019-08-23 09:50:00,247.22,247.91,247.16,247.91,7226.38219304544,226.2006,226.8319,226.1457,226.8319,7226.3822
2019-08-23 09:55:00,247.94,247.99,247.53,247.64,2157.1443224946147,226.8594,226.9051,226.4842,226.5849,2157.1443
2019-08-23 10:00:00,247.73,248.58,247.34,248.04,6777.10534413786,226.6672,227.445,226.3104,226.9509,6777.1053
2019-08-23 10:05:00,248.19,248.64,248.19,248.5,5648.7844907169965,227.0881,227.4999,227.0881,227.3718,5648.7845
2019-08-23 10:10:00,248.01,248.39,247.37,248.39,5134.885629295312,226.9234,227.2711,226.3378,227.2711,5134.8856
2019-08-23 10:15:00,248.52,248.52,248.0,248.1,3384.962560262591,227.3901,227.3901,226.9143,227.0058,3384.9626
2019-08-23 10:20:00,248.17,248.26,247.85,247.99,1955.0723151092416,227.0698,227.1522,226.777,226.9051,1955.0723
2019-08-23 10:25:00,247.61,247.8,247.22,247.38,2282.2853626012925,226.5574,226.7313,226.2006,226.347,2282.2854
2019-08-23 10:30:00,247.44,247.56,247.41,247.41,2463.842445379013,226.4019,226.5117,226.3744,226.3744,2463.8424
2019-08-23 10:35:00,247.56,248.02,247.44,247.72,11219.612267924917,226.5117,226.9326,226.4019,226.6581,11219.6123
2019-08-23 10:40:00,247.95,248.02,247.58,247.64,6602.728484972818,226.8685,226.9326,226.53,226.5849,6602.7285
2019-08-23 10:45:00,247.71,247.77,247.28,247.28,3897.8356754538927,226.6489,226.7038,226.2555,226.2555,3897.8357
2019-08-23 10:50:00,247.3,247.88,247.3,247.88,3774.74612780798,226.2738,226.8045,226.2738,226.8045,3774.7461
2019-08-23 10:55:00,247.92,248.01,247.42,247.51,4327.623345984203,226.8411,226.9234,226.3836,226.4659,4327.6233
2019-08-23 11:00:00,247.5,247.5,244.99,245.19,14467.124833316237,226.4568,226.4568,224.1602,224.3432,14467.1248
2019-08-23 11:05:00,244.9,245.17,243.24,243.25,14735.87034567648,224.0778,224.3249,222.559,222.5681,14735.8703
2019-08-23 11:10:00,243.02,244.21,242.9,244.21,12252.538721920197,222.3577,223.4465,222.2479,223.4465,12252.5387
2019-08-23 11:15:00,243.93,244.59,243.78,244.58,4600.471843265976,223.1903,223.7942,223.0531,223.7851,4600.4718
2019-08-23 11:20:00,244.37,244.47,243.59,243.59,6773.00235921633,223.5929,223.6844,222.8792,222.8792,6773.0024
2019-08-23 11:25:00,243.53,243.86,243.2,243.69,6707.354600471843,222.8243,223.1263,222.5224,222.9707,6707.3546
2019-08-23 11:30:00,243.56,243.64,242.89,243.21,6418.094163503949,222.8518,222.925,222.2387,222.5315,6418.0942
2019-08-23 11:35:00,243.28,243.58,243.15,243.54,11282.182787978254,222.5956,222.8701,222.4766,222.8335,11282.1828
2019-08-23 11:40:00,243.37,243.56,243.1,243.3,7351.523233152117,222.6779,222.8518,222.4309,222.6139,7351.5232
2019-08-23 11:45:00,243.45,243.66,243.15,243.39,9171.197045850857,222.7511,222.9433,222.4766,222.6962,9171.197
2019-08-23 11:50:00,243.5,243.5,243.29,243.45,5409.78561903785,222.7969,222.7969,222.6047,222.7511,5409.7856
2019-08-23 11:55:00,243.46,243.5,243.01,243.37,6051.902759257359,222.7603,222.7969,222.3485,222.6779,6051.9028
2019-08-23 12:00:00,243.34,243.65,243.02,243.65,9977.433582931582,222.6505,222.9341,222.3577,222.9341,9977.4336
2019-08-23 12:05:00,243.57,243.59,243.22,243.57,8704.482511026772,222.8609,222.8792,222.5407,222.8609,8704.4825
2019-08-23 12:10:00,243.56,243.93,243.35,243.93,5278.490101548877,222.8518,223.1903,222.6596,223.1903,5278.4901
2019-08-23 12:15:00,243.97,244.33,243.8,244.33,3188.019284029131,223.2269,223.5563,223.0714,223.5563,3188.0193
2019-08-23 12:20:00,244.06,244.06,243.74,243.88,4556.364755359524,223.3093,223.3093,223.0165,223.1446,4556.3648
2019-08-23 12:25:00,243.87,243.87,243.68,243.74,3591.1375525694943,223.1354,223.1354,222.9616,223.0165,3591.1376
2019-08-23 12:30:00,243.84,244.65,243.8,244.64,5373.884500974459,223.108,223.8491,223.0714,223.8399,5373.8845
2019-08-23 12:35:00,244.68,244.99,244.65,244.78,4810.7498204944095,223.8765,224.1602,223.8491,223.968,4810.7498
2019-08-23 12:40:00,244.78,244.98,244.66,244.66,3077.2386911478097,223.968,224.151,223.8582,223.8582,3077.2387
2019-08-23 12:45:00,244.67,244.67,244.11,244.14,1795.0559031695557,223.8674,223.8674,223.355,223.3825,1795.0559
2019-08-23 12:50:00,244.06,244.07,243.48,243.68,31563.23725510309,223.3093,223.3184,222.7786,222.9616,31563.2373
2019-08-23 12:55:00,243.76,244.05,243.57,243.91,2492.563339829726,223.0348,223.3001,222.8609,223.172,2492.5633
2019-08-23 13:00:00,243.72,243.72,243.22,243.61,2501.7950559031697,222.9982,222.9982,222.5407,222.8975,2501.7951
2019-08-23 13:05:00,243.42,243.5,243.13,243.25,2921.325264129654,222.7237,222.7969,222.4583,222.5681,2921.3253
2019-08-23 13:10:00,243.26,243.73,243.22,243.69,5353.369576366807,222.5773,223.0073,222.5407,222.9707,5353.3696
2019-08-23 13:15:00,243.58,243.6,243.11,243.23,4740.999076828392,222.8701,222.8884,222.44,222.5498,4740.9991
2019-08-23 13:20:00,243.17,243.44,243.17,243.32,8967.073546004718,222.4949,222.742,222.4949,222.6322,8967.0735
2019-08-23 13:25:00,243.29,243.52,243.13,243.33,7378.192635142065,222.6047,222.8152,222.4583,222.6413,7378.1926
2019-08-23 13:30:00,243.32,243.66,243.32,243.6,2122.268950661606,222.6322,222.9433,222.6322,222.8884,2122.269
2019-08-23 13:35:00,243.73,244.01,243.55,244.01,4683.557287926967,223.0073,223.2635,222.8426,223.2635,4683.5573
2019-08-23 13:40:00,243.84,243.84,243.52,243.52,3184.9420453379835,223.108,223.108,222.8152,222.8152,3184.942
2019-08-23 13:45:00,243.52,243.82,243.37,243.73,4703.046466304236,222.8152,223.0897,222.6779,223.0073,4703.0465
2019-08-23 13:50:00,243.64,243.89,243.45,243.89,2397.168940404144,222.925,223.1537,222.7511,223.1537,2397.1689
2019-08-23 13:55:00,243.73,243.86,243.68,243.82,18258.28290081034,223.0073,223.1263,222.9616,223.0897,18258.2829
2019-08-23 14:00:00,243.65,243.7,243.47,243.57,3120.320032823879,222.9341,222.9799,222.7694,222.8609,3120.32
2019-08-23 14:05:00,243.57,243.73,243.48,243.51,2147.9126064211714,222.8609,223.0073,222.7786,222.806,2147.9126
2019-08-23 14:10:00,243.39,243.44,243.29,243.29,2359.216329879988,222.6962,222.742,222.6047,222.6047,2359.2163
2019-08-23 14:15:00,243.3,243.52,243.24,243.47,4308.134167606934,222.6139,222.8152,222.559,222.7694,4308.1342
2019-08-23 14:20:00,243.43,243.51,243.34,243.34,2160.2215611857628,222.7328,222.806,222.6505,222.6505,2160.2216
2019-08-23 14:25:00,243.47,243.57,243.29,243.33,1359.1137552569494,222.7694,222.8609,222.6047,222.6413,1359.1138
2019-08-23 14:30:00,243.37,243.75,243.34,243.75,4102.984921530413,222.6779,223.0256,222.6505,223.0256,4102.9849
2019-08-23 14:35:00,243.86,243.86,243.71,243.72,1230.895476459124,223.1263,223.1263,222.989,222.9982,1230.8955
2019-08-23 14:40:00,243.4,243.4,242.95,242.95,2461.790952918248,222.7054,222.7054,222.2936,222.2936,2461.791
2019-08-23 14:45:00,243.02,243.13,242.63,242.83,3801.415529797928,222.3577,222.4583,222.0008,222.1838,3801.4155
2019-08-23 14:50:00,242.46,242.7,242.46,242.67,1499.640988819366,221.8453,222.0649,221.8453,222.0374,1499.641
2019-08-23 14:55:00,242.44,243.04,242.44,242.97,2462.8166991486305,221.827,222.376,221.827,222.3119,2462.8167
2019-08-23 15:00:00,242.8,242.87,242.56,242.81,2872.089445071289,222.1564,222.2204,221.9368,222.1655,2872.0894
2019-08-23 15:05:00,242.73,242.97,242.57,242.57,2205.354395322597,222.0923,222.3119,221.9459,221.9459,2205.3544
2019-08-23 15:10:00,242.57,242.6,241.96,242.3,5834.444558416248,221.9459,221.9734,221.3878,221.6989,5834.4446
2019-08-23 15:15:00,242.48,242.56,242.26,242.42,820.5969843060826,221.8636,221.9368,221.6623,221.8087,820.597
2019-08-23 15:20:00,242.41,242.41,242.18,242.29,1230.895476459124,221.7996,221.7996,221.5891,221.6898,1230.8955
2019-08-23 15:25:00,242.31,242.32,242.03,242.12,5678.531131398092,221.7081,221.7172,221.4519,221.5342,5678.5311
2019-08-23 15:30:00,242.03,242.25,241.92,242.16,5670.325161555031,221.4519,221.6532,221.3512,221.5708,5670.3252
2019-08-23 15:35:00,242.11,242.46,242.04,242.35,13422.915170786746,221.5251,221.8453,221.461,221.7447,13422.9152
2019-08-23 15:40:00,242.39,242.51,242.17,242.29,7352.548979382501,221.7813,221.891,221.58,221.6898,7352.549
2019-08-23 15:45:00,242.35,242.61,242.11,242.14,10074.87947481793,221.7447,221.9825,221.5251,221.5525,10074.8795
2019-08-23 15:50:00,242.03,242.05,241.21,241.21,27976.202687455123,221.4519,221.4702,220.7016,220.7016,27976.2027
2019-08-23 15:55:00,241.05,242.23,241.02,242.17,63446.507334085545,220.5552,221.6349,220.5277,221.58,63446.5073
2019-08-26 09:30:00,244.06,244.67,243.61,244.33,10155.913427018157,223.3093,223.8674,222.8975,223.5563,10155.9134
2019-08-26 09:35:00,244.62,244.89,243.93,244.17,1230.895476459124,223.8217,224.0687,223.1903,223.4099,1230.8955
2019-08-26 09:40:00,244.17,244.56,243.8,243.92,6094.984100933429,223.4099,223.7668,223.0714,223.1812,6094.9841
2019-08-26 09:45:00,243.82,243.97,242.88,242.88,3196.225253872192,223.0897,223.2269,222.2296,222.2296,3196.2253
2019-08-26 09:50:00,243.04,243.09,242.56,242.56,2921.325264129654,222.376,222.4217,221.9368,221.9368,2921.3253
2019-08-26 09:55:00,242.43,242.97,242.43,242.97,1939.6861216535028,221.8179,222.3119,221.8179,222.3119,1939.6861
2019-08-26 10:00:00,243.26,243.73,243.09,243.53,9902.554108113653,222.5773,223.0073,222.4217,222.8243,9902.5541
2019-08-26 10:05:00,243.36,243.36,242.88,242.97,4721.509898451123,222.6688,222.6688,222.2296,222.3119,4721.5099
2019-08-26 10:10:00,242.83,243.01,242.48,242.66,3620.8841932505898,222.1838,222.3485,221.8636,222.0283,3620.8842
2019-08-26 10:15:00,242.71,242.95,242.27,242.56,2817.724894861012,222.074,222.2936,221.6715,221.9368,2817.7249
2019-08-26 10:20:00,242.64,242.88,242.59,242.61,820.5969843060826,222.01,222.2296,221.9642,221.9825,820.597
2019-08-26 10:25:00,242.71,242.75,242.56,242.75,1743.7685916504256,222.074,222.1106,221.9368,222.1106,1743.7686
2019-08-26 10:30:00,242.78,242.91,242.51,242.91,1743.7685916504256,222.1381,222.257,221.891,222.257,1743.7686
2019-08-26 10:35:00,242.87,242.87,242.36,242.36,4364.550210277977,222.2204,222.2204,221.7538,221.7538,4364.5502
2019-08-26 10:40:00,242.45,242.83,242.04,242.83,2719.2532567442813,221.8362,222.1838,221.461,222.1838,2719.2533
2019-08-26 10:45:00,242.7,242.87,242.56,242.87,1386.8089034772795,222.0649,222.2204,221.9368,222.2204,1386.8089
2019-08-26 10:50:00,242.89,243.07,242.7,243.07,923.171607344343,222.2387,222.4034,222.0649,222.4034,923.1716
2019-08-26 10:55:00,242.87,242.91,242.56,242.66,7598.728074674325,222.2204,222.257,221.9368,222.0283,7598.7281
2019-08-26 11:00:00,242.6,242.77,242.5,242.65,10872.910042055595,221.9734,222.1289,221.8819,222.0191,10872.91
2019-08-26 11:05:00,242.67,242.92,242.56,242.91,1436.0447225356447,222.0374,222.2662,221.9368,222.257,1436.0447
2019-08-26 11:10:00,242.76,243.34,242.75,243.27,67063.28854241461,222.1198,222.6505,222.1106,222.5864,67063.2885
2019-08-26 11:15:00,243.45,243.45,242.64,242.65,6278.592676171915,222.7511,222.7511,222.01,222.0191,6278.5927
2019-08-26 11:20:00,242.61,242.76,242.49,242.62,3099.8051082162274,221.9825,222.1198,221.8727,221.9917,3099.8051
2019-08-26 11:25:00,242.9,243.05,242.71,242.89,2671.043183916299,222.2479,222.3851,222.074,222.2387,2671.0432
2019-08-26 11:30:00,242.82,242.86,242.61,242.73,2154.067083803467,222.1747,222.2113,221.9825,222.0923,2154.0671
2019-08-26 11:35:00,242.74,243.05,242.68,242.8,2769.514822033029,222.1015,222.3851,222.0466,222.1564,2769.5148
2019-08-26 11:40:00,242.78,242.95,242.56,242.56,3832.1879167094057,222.1381,222.2936,221.9368,221.9368,3832.1879
2019-08-26 11:45:00,242.47,242.52,242.23,242.39,2976.7155605703147,221.8544,221.9002,221.6349,221.7813,2976.7156
2019-08-26 11:50:00,242.27,242.5,242.27,242.29,3578.828597804903,221.6715,221.8819,221.6715,221.6898,3578.8286
2019-08-26 11:55:00,242.28,242.59,242.28,242.43,2438.198789619448,221.6806,221.9642,221.6806,221.8179,2438.1988
2019-08-26 12:00:00,242.39,242.39,242.11,242.13,4482.5110267719765,221.7813,221.7813,221.5251,221.5434,4482.511
2019-08-26 12:05:00,242.16,242.63,242.02,242.63,1735.5626218073648,221.5708,222.0008,221.4427,222.0008,1735.5626
2019-08-26 12:10:00,242.72,242.72,242.53,242.57,1367.31972510001,222.0832,222.0832,221.9093,221.9459,1367.3197
2019-08-26 12:15:00,242.43,242.53,242.28,242.29,1956.0980613396248,221.8179,221.9093,221.6806,221.6898,1956.0981
2019-08-26 12:20:00,242.13,242.78,242.13,242.78,4769.719971279105,221.5434,222.1381,221.5434,222.1381,4769.72
2019-08-26 12:25:00,242.78,242.92,242.69,242.69,2401.271925325674,222.1381,222.2662,222.0557,222.0557,2401.2719
2019-08-26 12:30:00,242.59,242.73,242.56,242.56,2287.414093753205,221.9642,222.0923,221.9368,221.9368,2287.4141
2019-08-26 12:35:00,242.49,242.73,242.45,242.73,1929.4286593496768,221.8727,222.0923,221.8362,222.0923,1929.4287
2019-08-26 12:40:00,242.7,242.7,242.36,242.36,1860.7036619140424,222.0649,222.0649,221.7538,221.7538,1860.7037
2019-08-26 12:45:00,242.45,242.61,242.43,242.56,1230.895476459124,221.8362,221.9825,221.8179,221.9368,1230.8955
2019-08-26 12:50:00,242.55,242.77,242.44,242.72,2914.145040516976,221.9276,222.1289,221.827,222.0832,2914.145
2019-08-26 12:55:00,242.87,242.91,242.64,242.68,1868.9096317571032,222.2204,222.257,222.01,222.0466,1868.9096
2019-08-26 13:00:00,242.73,242.8,242.67,242.73,3169.555851882244,222.0923,222.1564,222.0374,222.0923,3169.5559
2019-08-26 13:05:00,242.8,242.92,242.72,242.92,2511.026771976613,222.1564,222.2662,222.0832,222.2662,2511.0268
2019-08-26 13:10:00,242.89,242.89,242.36,242.36,3047.4920504667143,222.2387,222.2387,221.7538,221.7538,3047.4921
2019-08-26 13:15:00,242.25,242.37,242.22,242.31,724.1768386501179,221.6532,221.763,221.6257,221.7081,724.1768
2019-08-26 13:20:00,242.31,242.46,242.26,242.38,3143.9121961226792,221.7081,221.8453,221.6623,221.7721,3143.9122
2019-08-26 13:25:00,242.37,242.51,242.37,242.4,3034.1573494717404,221.763,221.891,221.763,221.7904,3034.1573
2019-08-26 13:30:00,242.45,242.46,242.15,242.19,2979.7927992614627,221.8362,221.8453,221.5617,221.5983,2979.7928
2019-08-26 13:35:00,242.3,242.4,242.27,242.34,4105.036413991178,221.6989,221.7904,221.6715,221.7355,4105.0364
2019-08-26 13:40:00,242.3,242.33,242.12,242.12,1643.2454610729303,221.6989,221.7264,221.5342,221.5342,1643.2455
2019-08-26 13:45:00,242.2,242.23,242.16,242.23,1150.8872704892808,221.6074,221.6349,221.5708,221.6349,1150.8873
2019-08-26 13:50:00,242.19,242.24,242.02,242.06,4732.793106985331,221.5983,221.644,221.4427,221.4793,4732.7931
2019-08-26 13:55:00,242.03,242.03,241.87,241.96,2810.544671248333,221.4519,221.4519,221.3055,221.3878,2810.5447
2019-08-26 14:00:00,241.97,242.04,241.55,241.55,4468.15057954662,221.397,221.461,221.0127,221.0127,4468.1506
2019-08-26 14:05:00,241.51,241.6,241.34,241.38,3296.748384449687,220.9761,221.0584,220.8205,220.8571,3296.7484
2019-08-26 14:10:00,241.34,241.51,241.34,241.5,3376.75659041953,220.8205,220.9761,220.8205,220.9669,3376.7566
2019-08-26 14:15:00,241.56,241.69,241.41,241.42,2893.630115909324,221.0218,221.1408,220.8846,220.8937,2893.6301
2019-08-26 14:20:00,241.39,241.55,241.34,241.54,3694.737921838137,220.8663,221.0127,220.8205,221.0035,3694.7379
2019-08-26 14:25:00,241.4,241.61,241.4,241.41,1348.856292953123,220.8754,221.0676,220.8754,220.8846,1348.8563
2019-08-26 14:30:00,241.54,241.71,241.49,241.69,3308.031592983896,221.0035,221.1591,220.9578,221.1408,3308.0316
2019-08-26 14:35:00,241.62,241.81,241.62,241.81,1720.1764283516256,221.0767,221.2506,221.0767,221.2506,1720.1764
2019-08-26 14:40:00,241.84,242.09,241.82,241.97,3382.911067801825,221.278,221.5068,221.2597,221.397,3382.9111
2019-08-26 14:45:00,242.03,242.05,241.76,241.8,2511.026771976613,221.4519,221.4702,221.2048,221.2414,2511.0268
2019-08-26 14:50:00,241.8,241.85,241.68,241.74,4631.244230177454,221.2414,221.2872,221.1316,221.1865,4631.2442
2019-08-26 14:55:00,241.77,241.77,241.54,241.7,4889.73228023387,221.214,221.214,221.0035,221.1499,4889.7323
2019-08-26 15:00:00,241.79,242.47,241.79,242.33,5509.283003384962,221.2323,221.8544,221.2323,221.7264,5509.283
2019-08-26 15:05:00,242.25,242.25,241.77,241.91,2536.6704277361778,221.6532,221.6532,221.214,221.3421,2536.6704
2019-08-26 15:10:00,241.93,242.17,241.92,242.11,3452.6618114678427,221.3604,221.58,221.3512,221.5251,3452.6618
2019-08-26 15:15:00,242.11,242.54,242.06,242.34,3182.890552877218,221.5251,221.9185,221.4793,221.7355,3182.8906
2019-08-26 15:20:00,242.33,242.35,242.18,242.25,2775.6692994153245,221.7264,221.7447,221.5891,221.6532,2775.6693
2019-08-26 15:25:00,242.23,242.26,242.13,242.15,3406.5032311006257,221.6349,221.6623,221.5434,221.5617,3406.5032
2019-08-26 15:30:00,242.18,242.35,242.11,242.11,57955.68776284747,221.5891,221.7447,221.5251,221.5251,57955.6878
2019-08-26 15:35:00,242.17,242.23,242.07,242.08,4738.947584367627,221.58,221.6349,221.4885,221.4976,4738.9476
2019-08-26 15:40:00,242.11,242.19,241.92,241.92,4824.084521489383,221.5251,221.5983,221.3512,221.3512,4824.0845
2019-08-26 15:45:00,241.96,242.04,241.61,241.66,11467.842855677503,221.3878,221.461,221.0676,221.1133,11467.8429
2019-08-26 15:50:00,241.54,242.31,241.53,242.31,15763.668068519848,221.0035,221.7081,220.9944,221.7081,15763.6681
2019-08-26 15:55:00,242.27,242.66,242.1,242.66,62133.55215919581,221.6715,222.0283,221.5159,222.0283,62133.5522
2019-08-27 09:30:00,244.71,245.6,244.13,245.2,12368.44804595343,223.904,224.7183,223.3733,224.3523,12368.448
2019-08-27 09:35:00,245.43,246.13,245.37,245.58,4081.4442506923774,224.5628,225.2033,224.5079,224.7,4081.4443
2019-08-27 09:40:00,245.59,246.0,245.56,245.59,6827.366909426608,224.7092,225.0843,224.6817,224.7092,6827.3669
2019-08-27 09:45:00,245.62,246.65,245.62,246.3,17063.288542414604,224.7366,225.6791,224.7366,225.3588,17063.2885
2019-08-27 09:50:00,246.17,246.33,245.87,246.33,3443.4300953944,225.2399,225.3863,224.9654,225.3863,3443.4301
2019-08-27 09:55:00,246.19,246.78,246.05,246.72,5232.33152118166,225.2582,225.798,225.1301,225.7431,5232.3315
2019-08-27 10:00:00,246.65,246.84,246.52,246.84,5173.863986049851,225.6791,225.8529,225.5601,225.8529,5173.864
2019-08-27 10:05:00,246.86,246.86,246.37,246.57,6747.3587034567645,225.8712,225.8712,225.4229,225.6059,6747.3587
2019-08-27 10:10:00,246.53,246.55,246.14,246.16,11076.00779567135,225.5693,225.5876,225.2124,225.2307,11076.0078
2019-08-27 10:15:00,246.28,246.6,246.23,246.56,56957.6366806852,225.3405,225.6333,225.2948,225.5967,56957.6367
2019-08-27 10:20:00,246.6,247.0,246.33,246.4,4171.709918966048,225.6333,225.9993,225.3863,225.4503,4171.7099
2019-08-27 10:25:00,246.28,246.49,246.17,246.18,2051.4924607652065,225.3405,225.5327,225.2399,225.249,2051.4925
2019-08-27 10:30:00,246.29,246.31,245.97,246.01,3894.7584367627446,225.3497,225.368,225.0569,225.0935,3894.7584
2019-08-27 10:35:00,246.01,246.38,245.96,246.32,2257.6674530721098,225.0935,225.432,225.0477,225.3771,2257.6675
2019-08-27 10:40:00,246.34,246.35,246.04,246.35,2795.158477792594,225.3954,225.4046,225.1209,225.4046,2795.1585
2019-08-27 10:45:00,246.31,246.31,245.96,245.99,3602.4207611037027,225.368,225.368,225.0477,225.0752,3602.4208
2019-08-27 10:50:00,245.93,245.93,245.64,245.73,12367.422299723048,225.0203,225.0203,224.7549,224.8373,12367.4223
2019-08-27 10:55:00,245.72,245.73,245.37,245.38,6123.7049953841415,224.8281,224.8373,224.5079,224.517,6123.705
2019-08-27 11:00:00,245.39,245.39,245.01,245.01,2897.7331008308543,224.5262,224.5262,224.1785,224.1785,2897.7331
2019-08-27 11:05:00,245.11,245.11,244.52,244.55,3116.217047902349,224.27,224.27,223.7302,223.7576,3116.217
2019-08-27 11:10:00,244.64,244.73,244.51,244.7,8223.40752897733,223.8399,223.9223,223.721,223.8948,8223.4075
2019-08-27 11:15:00,244.7,244.8,243.93,243.94,13869.11478100318,223.8948,223.9863,223.1903,223.1995,13869.1148
2019-08-27 11:20:00,243.96,244.11,243.63,243.74,18553.69781516053,223.2178,223.355,222.9158,223.0165,18553.6978
2019-08-27 11:25:00,243.78,243.81,243.6,243.67,11304.749205046672,223.0531,223.0805,222.8884,222.9524,11304.7492
2019-08-27 11:30:00,243.62,243.89,243.51,243.52,33154.1696584265,222.9067,223.1537,222.806,222.8152,33154.1697
2019-08-27 11:35:00,243.52,244.0,243.5,244.0,19446.0970355934,222.8152,223.2544,222.7969,223.2544,19446.097
2019-08-27 11:40:00,244.0,244.26,244.0,244.19,1266.796594522515,223.2544,223.4923,223.2544,223.4282,1266.7966
2019-08-27 11:45:00,244.19,244.33,244.03,244.31,3077.2386911478097,223.4282,223.5563,223.2818,223.538,3077.2387
2019-08-27 11:50:00,244.2,244.2,243.78,243.78,1803.261873012617,223.4374,223.4374,223.0531,223.0531,1803.2619
2019-08-27 11:55:00,243.7,243.7,242.97,243.05,6750.435942147912,222.9799,222.9799,222.3119,222.3851,6750.4359
2019-08-27 12:00:00,243.13,243.25,242.62,242.66,4926.659144527644,222.4583,222.5681,221.9917,222.0283,4926.6591
2019-08-27 12:05:00,242.74,242.8,242.55,242.62,1788.9014257872602,222.1015,222.1564,221.9276,221.9917,1788.9014
2019-08-27 12:10:00,242.74,242.74,242.29,242.32,3089.547645912401,222.1015,222.1015,221.6898,221.7172,3089.5476
2019-08-27 12:15:00,242.32,242.73,242.27,242.5,3384.962560262591,221.7172,222.0923,221.6715,221.8819,3384.9626
2019-08-27 12:20:00,242.57,242.82,242.51,242.73,2224.8435736998667,221.9459,222.1747,221.891,222.0923,2224.8436
2019-08-27 12:25:00,242.89,243.06,242.79,243.05,1827.8797825417992,222.2387,222.3943,222.1472,222.3851,1827.8798
2019-08-27 12:30:00,243.05,243.22,242.41,242.41,12313.05774951277,222.3851,222.5407,221.7996,221.7996,12313.0577
2019-08-27 12:35:00,242.47,242.71,242.44,242.46,1743.7685916504256,221.8544,222.074,221.827,221.8453,1743.7686
2019-08-27 12:40:00,242.35,242.42,242.23,242.26,1736.5883680377474,221.7447,221.8087,221.6349,221.6623,1736.5884
2019-08-27 12:45:00,242.41,242.74,242.41,242.73,2564.365575956508,221.7996,222.1015,221.7996,222.0923,2564.3656
2019-08-27 12:50:00,242.69,242.7,242.26,242.28,2667.9659452251512,222.0557,222.0649,221.6623,221.6806,2667.9659
2019-08-27 12:55:00,242.38,242.38,242.2,242.35,4138.8860395938045,221.7721,221.7721,221.6074,221.7447,4138.886
2019-08-27 13:00:00,242.27,242.63,242.24,242.31,5320.545696994564,221.6715,222.0008,221.644,221.7081,5320.5457
2019-08-27 13:05:00,242.29,242.48,242.18,242.41,3767.5659041953018,221.6898,221.8636,221.5891,221.7996,3767.5659
2019-08-27 13:10:00,242.41,242.41,242.18,242.18,2777.7207918760896,221.7996,221.7996,221.5891,221.5891,2777.7208
2019-08-27 13:15:00,242.07,242.22,241.96,242.22,5061.031900707765,221.4885,221.6257,221.3878,221.6257,5061.0319
2019-08-27 13:20:00,242.31,242.4,242.3,242.36,1128.3208534208636,221.7081,221.7904,221.6989,221.7538,1128.3209
2019-08-27 13:25:00,242.46,242.72,242.22,242.72,3179.8133141860703,221.8453,222.0832,221.6257,222.0832,3179.8133
2019-08-27 13:30:00,242.71,242.81,242.51,242.64,2385.885731869935,222.074,222.1655,221.891,222.01,2385.8857
2019-08-27 13:35:00,242.85,243.63,242.83,243.2,2963.3808595753408,222.2021,222.9158,222.1838,222.5224,2963.3809
2019-08-27 13:40:00,243.32,243.55,243.3,243.38,618.5249769207098,222.6322,222.8426,222.6139,222.6871,618.525
2019-08-27 13:45:00,243.5,243.84,243.24,243.36,5949.328136219099,222.7969,223.108,222.559,222.6688,5949.3281
2019-08-27 13:50:00,243.35,243.52,243.35,243.4,820.5969843060826,222.6596,222.8152,222.6596,222.7054,820.597
2019-08-27 13:55:00,243.35,243.82,243.34,243.79,1755.0518001846342,222.6596,223.0897,222.6505,223.0622,1755.0518
2019-08-27 14:00:00,243.91,243.98,243.6,243.6,1641.1939686121652,223.172,223.2361,222.8884,222.8884,1641.194
2019-08-27 14:05:00,243.67,243.77,243.54,243.58,9393.78397784388,222.9524,223.0439,222.8335,222.8701,9393.784
2019-08-27 14:10:00,243.42,243.43,243.13,243.13,3534.721509898451,222.7237,222.7328,222.4583,222.4583,3534.7215
2019-08-27 14:15:00,242.98,243.34,242.97,243.2,3185.967791568366,222.3211,222.6505,222.3119,222.5224,3185.9678
2019-08-27 14:20:00,243.28,243.63,243.21,243.5,1795.0559031695557,222.5956,222.9158,222.5315,222.7969,1795.0559
2019-08-27 14:25:00,243.59,243.6,243.28,243.34,1748.8973228023383,222.8792,222.8884,222.5956,222.6505,1748.8973
2019-08-27 14:30:00,243.22,243.43,243.19,243.28,1949.9435839573289,222.5407,222.7328,222.5132,222.5956,1949.9436
2019-08-27 14:35:00,243.31,243.34,243.24,243.34,2476.1514001436044,222.623,222.6505,222.559,222.6505,2476.1514
2019-08-27 14:40:00,243.33,243.75,243.23,243.57,3851.6770950866753,222.6413,223.0256,222.5498,222.8609,3851.6771
2019-08-27 14:45:00,243.58,243.84,243.42,243.84,2585.9062467945428,222.8701,223.108,222.7237,223.108,2585.9062
2019-08-27 14:50:00,243.76,244.15,243.72,244.15,2276.130885218997,223.0348,223.3916,222.9982,223.3916,2276.1309
2019-08-27 14:55:00,244.26,244.32,244.03,244.03,4445.584162478202,223.4923,223.5472,223.2818,223.2818,4445.5842
2019-08-27 15:00:00,244.1,244.43,244.06,244.43,3405.4774848702427,223.3459,223.6478,223.3093,223.6478,3405.4775
2019-08-27 15:05:00,244.44,244.58,244.42,244.47,2554.1081136526823,223.657,223.7851,223.6387,223.6844,2554.1081
2019-08-27 15:10:00,244.29,244.29,244.01,244.28,3640.373371627859,223.5197,223.5197,223.2635,223.5106,3640.3734
2019-08-27 15:15:00,244.4,244.51,244.25,244.49,2048.415222074059,223.6204,223.721,223.4831,223.7027,2048.4152
2019-08-27 15:20:00,244.44,244.44,244.2,244.39,2051.4924607652065,223.657,223.657,223.4374,223.6112,2051.4925
2019-08-27 15:25:00,244.52,244.6,244.4,244.47,2571.5457995691863,223.7302,223.8034,223.6204,223.6844,2571.5458
2019-08-27 15:30:00,244.49,244.52,244.16,244.3,2458.7137142271,223.7027,223.7302,223.4008,223.5289,2458.7137
2019-08-27 15:35:00,244.28,244.58,244.19,244.53,5313.365473381885,223.5106,223.7851,223.4282,223.7393,5313.3655
2019-08-27 15:40:00,244.6,244.73,244.38,244.55,5925.735972920299,223.8034,223.9223,223.6021,223.7576,5925.736
2019-08-27 15:45:00,244.55,244.95,244.51,244.88,6638.629603036208,223.7576,224.1236,223.721,224.0595,6638.6296
2019-08-27 15:50:00,244.82,244.82,244.31,244.51,10809.313775771874,224.0046,224.0046,223.538,223.721,10809.3138
2019-08-27 15:55:00,244.43,244.69,244.04,244.11,39972.30485177967,223.6478,223.8857,223.291,223.355,39972.3049
2019-08-28 09:30:00,242.77,244.09,242.66,243.56,11745.82008411119,222.1289,223.3367,222.0283,222.8518,11745.8201
2019-08-28 09:35:00,243.84,244.61,243.64,244.57,4544.055800594932,223.108,223.8125,222.925,223.7759,4544.0558
2019-08-28 09:40:00,244.63,245.47,244.24,245.47,5115.396450918042,223.8308,224.5994,223.474,224.5994,5115.3965
2019-08-28 09:45:00,245.17,245.24,244.57,245.03,2103.80551851472,224.3249,224.3889,223.7759,224.1968,2103.8055
2019-08-28 09:50:00,245.02,246.18,244.84,245.73,9799.979485075391,224.1876,225.249,224.0229,224.8373,9799.9795
2019-08-28 09:55:00,245.84,246.28,245.69,246.21,5207.713611652477,224.9379,225.3405,224.8007,225.2765,5207.7136
2019-08-28 10:00:00,246.2,246.69,246.07,246.41,4400.451328341368,225.2673,225.7157,225.1484,225.4595,4400.4513
2019-08-28 10:05:00,246.47,246.56,246.15,246.46,5007.6930967278695,225.5144,225.5967,225.2216,225.5052,5007.6931
2019-08-28 10:10:00,246.56,246.56,246.21,246.47,9689.19889219407,225.5967,225.5967,225.2765,225.5144,9689.1989
2019-08-28 10:15:00,246.53,246.78,246.11,246.24,6678.63370602113,225.5693,225.798,225.185,225.3039,6678.6337
2019-08-28 10:20:00,246.22,246.42,245.84,246.13,2743.871166273464,225.2856,225.4686,224.9379,225.2033,2743.8712
2019-08-28 10:25:00,246.16,246.32,245.64,245.74,2351.0103600369266,225.2307,225.3771,224.7549,224.8464,2351.0104
2019-08-28 10:30:00,245.88,246.47,245.85,246.43,4613.8065442609495,224.9745,225.5144,224.9471,225.4778,4613.8065
2019-08-28 10:35:00,246.43,246.89,246.43,246.65,4655.862139706636,225.4778,225.8986,225.4778,225.6791,4655.8621
2019-08-28 10:40:00,246.79,247.39,246.71,247.27,3296.748384449687,225.8072,226.3561,225.734,226.2463,3296.7484
2019-08-28 10:45:00,247.24,247.25,246.68,246.98,15759.565083598318,226.2189,226.228,225.7065,225.981,15759.5651
2019-08-28 10:50:00,247.1,247.42,246.99,247.34,6410.91393989127,226.0908,226.3836,225.9901,226.3104,6410.9139
2019-08-28 10:55:00,247.35,247.4,247.09,247.09,5950.353882449482,226.3195,226.3653,226.0816,226.0816,5950.3539
2019-08-28 11:00:00,247.16,247.17,246.66,246.8,4341.98379320956,226.1457,226.1548,225.6882,225.8163,4341.9838
2019-08-28 11:05:00,246.77,246.91,246.62,246.85,3528.5670325161555,225.7889,225.9169,225.6516,225.862,3528.567
2019-08-28 11:10:00,246.96,247.03,246.84,246.9,3809.621499640989,225.9627,226.0267,225.8529,225.9078,3809.6215
2019-08-28 11:15:00,246.93,247.04,246.88,246.91,4275.31028823469,225.9352,226.0359,225.8895,225.9169,4275.3103
2019-08-28 11:20:00,246.95,247.39,246.75,247.39,2110.9857421273978,225.9535,226.3561,225.7706,226.3561,2110.9857
2019-08-28 11:25:00,247.3,247.57,247.1,247.57,1210.380551851472,226.2738,226.5208,226.0908,226.5208,1210.3806
2019-08-28 11:30:00,247.37,247.46,247.21,247.23,8313.673197251,226.3378,226.4202,226.1914,226.2097,8313.6732
2019-08-28 11:35:00,247.28,247.32,246.74,246.75,3447.533080315929,226.2555,226.2921,225.7614,225.7706,3447.5331
2019-08-28 11:40:00,246.8,246.91,246.68,246.85,7480.767258180326,225.8163,225.9169,225.7065,225.862,7480.7673
2019-08-28 11:45:00,246.86,247.04,246.86,246.93,3282.3879372243305,225.8712,226.0359,225.8712,225.9352,3282.3879
2019-08-28 11:50:00,246.92,247.02,246.8,247.02,1336.5473381885322,225.9261,226.0176,225.8163,226.0176,1336.5473
2019-08-28 11:55:00,246.95,247.41,246.93,247.35,5830.3415734947175,225.9535,226.3744,225.9352,226.3195,5830.3416
2019-08-28 12:00:00,247.29,247.29,246.97,247.18,5017.950559031696,226.2646,226.2646,225.9718,226.164,5017.9506
2019-08-28 12:05:00,247.36,247.41,247.2,247.2,2154.067083803467,226.3287,226.3744,226.1823,226.1823,2154.0671
2019-08-28 12:10:00,247.22,247.3,247.09,247.09,1557.082777720792,226.2006,226.2738,226.0816,226.0816,1557.0828
2019-08-28 12:15:00,247.12,247.39,247.05,247.39,1512.9756898143398,226.1091,226.3561,226.045,226.3561,1512.9757
2019-08-28 12:20:00,247.31,247.45,247.22,247.29,2872.089445071289,226.2829,226.411,226.2006,226.2646,2872.0894
2019-08-28 12:25:00,247.26,247.27,246.91,246.94,1461.6883782952098,226.2372,226.2463,225.9169,225.9444,1461.6884
2019-08-28 12:30:00,247.08,247.13,246.94,247.09,2362.2935685711354,226.0725,226.1182,225.9444,226.0816,2362.2936
2019-08-28 12:35:00,247.16,247.22,246.92,246.94,2051.4924607652065,226.1457,226.2006,225.9261,225.9444,2051.4925
2019-08-28 12:40:00,246.91,247.07,246.82,246.82,1630.9365063083392,225.9169,226.0633,225.8346,225.8346,1630.9365
2019-08-28 12:45:00,246.79,246.84,246.56,246.66,2457.6879679967174,225.8072,225.8529,225.5967,225.6882,2457.688
2019-08-28 12:50:00,246.47,246.63,246.33,246.63,2154.067083803467,225.5144,225.6608,225.3863,225.6608,2154.0671
2019-08-28 12:55:00,246.51,246.75,246.5,246.75,688.2757205867268,225.551,225.7706,225.5418,225.7706,688.2757
2019-08-28 13:00:00,246.72,246.81,246.51,246.51,1131.3980921120117,225.7431,225.8254,225.551,225.551,1131.3981
2019-08-28 13:05:00,246.53,246.55,246.26,246.26,2293.568571135501,225.5693,225.5876,225.3222,225.3222,2293.5686
2019-08-28 13:10:00,246.14,246.23,246.09,246.23,1333.4700994973844,225.2124,225.2948,225.1667,225.2948,1333.4701
2019-08-28 13:15:00,245.95,246.28,245.95,246.28,615.447738229562,225.0386,225.3405,225.0386,225.3405,615.4477
2019-08-28 13:20:00,246.39,246.44,246.25,246.35,2266.899169145553,225.4412,225.4869,225.3131,225.4046,2266.8992
2019-08-28 13:25:00,246.34,246.42,246.26,246.33,2103.80551851472,225.3954,225.4686,225.3222,225.3863,2103.8055
2019-08-28 13:30:00,246.33,246.33,245.93,245.93,9424.55636475536,225.3863,225.3863,225.0203,225.0203,9424.5564
2019-08-28 13:35:00,245.97,246.14,245.97,246.14,2166.376038568058,225.0569,225.2124,225.0569,225.2124,2166.376
2019-08-28 13:40:00,246.07,246.28,246.03,246.23,3094.6763770643142,225.1484,225.3405,225.1118,225.2948,3094.6764
2019-08-28 13:45:00,246.11,246.36,246.11,246.36,2867.986460149759,225.185,225.4137,225.185,225.4137,2867.9865
2019-08-28 13:50:00,246.41,246.41,246.01,246.14,1971.4842547953635,225.4595,225.4595,225.0935,225.2124,1971.4843
2019-08-28 13:55:00,246.25,246.25,246.11,246.11,1128.3208534208636,225.3131,225.3131,225.185,225.185,1128.3209
2019-08-28 14:00:00,246.24,246.44,246.24,246.34,1455.533900912914,225.3039,225.4869,225.3039,225.3954,1455.5339
2019-08-28 14:05:00,246.34,246.4,246.22,246.28,3193.148015181044,225.3954,225.4503,225.2856,225.3405,3193.148
2019-08-28 14:10:00,246.24,246.32,246.04,246.14,2435.1215509283,225.3039,225.3771,225.1209,225.2124,2435.1216
2019-08-28 14:15:00,246.04,246.28,246.04,246.28,1744.794337880808,225.1209,225.3405,225.1209,225.3405,1744.7943
2019-08-28 14:20:00,246.38,246.4,246.18,246.37,1671.9663555236434,225.432,225.4503,225.249,225.4229,1671.9664
2019-08-28 14:25:00,246.41,246.48,246.38,246.38,1935.5831367319724,225.4595,225.5235,225.432,225.432,1935.5831
2019-08-28 14:30:00,246.46,246.68,246.46,246.68,2789.0040004102984,225.5052,225.7065,225.5052,225.7065,2789.004
2019-08-28 14:35:00,246.65,246.71,246.59,246.71,2962.355113344958,225.6791,225.734,225.6242,225.734,2962.3551
2019-08-28 14:40:00,246.73,246.73,246.56,246.56,1846.343214688686,225.7523,225.7523,225.5967,225.5967,1846.3432
2019-08-28 14:45:00,246.63,247.08,246.63,247.03,4415.837521797107,225.6608,226.0725,225.6608,226.0267,4415.8375
2019-08-28 14:50:00,246.99,246.99,246.85,246.94,2143.809621499641,225.9901,225.9901,225.862,225.9444,2143.8096
2019-08-28 14:55:00,246.93,246.99,246.78,246.93,2990.050261565289,225.9352,225.9901,225.798,225.9352,2990.0503
2019-08-28 15:00:00,246.95,246.98,246.67,246.68,3013.6424248640883,225.9535,225.981,225.6974,225.7065,3013.6424
2019-08-28 15:05:00,246.74,246.87,246.74,246.79,2577.700276951482,225.7614,225.8803,225.7614,225.8072,2577.7003
2019-08-28 15:10:00,246.85,246.9,246.56,246.66,4001.436044722536,225.862,225.9078,225.5967,225.6882,4001.436
2019-08-28 15:15:00,246.71,246.71,246.37,246.59,4369.67894142989,225.734,225.734,225.4229,225.6242,4369.6789
2019-08-28 15:20:00,246.73,246.73,246.27,246.36,4300.953943994256,225.7523,225.7523,225.3314,225.4137,4300.9539
2019-08-28 15:25:00,246.35,246.36,246.29,246.29,1335.5215919581494,225.4046,225.4137,225.3497,225.3497,1335.5216
2019-08-28 15:30:00,246.25,246.34,246.05,246.32,4166.581187814135,225.3131,225.3954,225.1301,225.3771,4166.5812
2019-08-28 15:35:00,246.17,246.3,246.09,246.19,2871.0636988409065,225.2399,225.3588,225.1667,225.2582,2871.0637
2019-08-28 15:40:00,246.2,246.63,246.19,246.58,3453.687557698225,225.2673,225.6608,225.2582,225.615,3453.6876
2019-08-28 15:45:00,246.64,246.95,246.64,246.9,2968.509590727254,225.6699,225.9535,225.6699,225.9078,2968.5096
2019-08-28 15:50:00,246.92,246.98,246.44,246.66,7690.019489178377,225.9261,225.981,225.4869,225.6882,7690.0195
2019-08-28 15:55:00,246.6,246.86,246.54,246.73,21805.31336547338,225.6333,225.8712,225.5784,225.7523,21805.3134
2019-08-29 09:30:00,248.79,249.08,248.37,248.94,11009.33429069648,227.6371,227.9024,227.2528,227.7744,11009.3343
2019-08-29 09:35:00,248.94,248.94,248.39,248.74,1700.6872499743563,227.7744,227.7744,227.2711,227.5914,1700.6872
2019-08-29 09:40:00,248.66,248.7,248.05,248.44,1025.7462303826032,227.5182,227.5548,226.96,227.3169,1025.7462
2019-08-29 09:45:00,248.39,248.95,248.32,248.64,1743.7685916504256,227.2711,227.7835,227.2071,227.4999,1743.7686
2019-08-29 09:50:00,248.65,249.15,248.65,248.95,3142.8864498922967,227.509,227.9665,227.509,227.7835,3142.8864
2019-08-29 09:55:00,249.03,249.03,248.53,248.83,2201.2514104010666,227.8567,227.8567,227.3992,227.6737,2201.2514
2019-08-29 10:00:00,248.72,248.72,248.19,248.2,2192.019694327624,227.5731,227.5731,227.0881,227.0973,2192.0197
2019-08-29 10:05:00,248.33,248.33,247.87,248.0,2258.6931993024923,227.2162,227.2162,226.7953,226.9143,2258.6932
2019-08-29 10:10:00,247.95,248.1,247.55,247.55,2163.2987998769104,226.8685,227.0058,226.5025,226.5025,2163.2988
2019-08-29 10:15:00,247.76,248.19,247.56,248.19,3802.4412760283103,226.6947,227.0881,226.5117,227.0881,3802.4413
2019-08-29 10:20:00,248.27,248.8,248.18,248.67,2683.35213868089,227.1613,227.6463,227.079,227.5273,2683.3521
2019-08-29 10:25:00,248.58,248.76,248.43,248.71,3297.774130680069,227.445,227.6097,227.3077,227.5639,3297.7741
2019-08-29 10:30:00,248.67,248.86,248.62,248.83,4629.1927377166885,227.5273,227.7012,227.4816,227.6737,4629.1927
2019-08-29 10:35:00,248.76,248.76,247.35,247.78,3399.3230074879475,227.6097,227.6097,226.3195,226.713,3399.323
2019-08-29 10:40:00,247.7,248.27,247.69,248.27,1948.9178377269463,226.6398,227.1613,226.6306,227.1613,1948.9178
2019-08-29 10:45:00,248.36,248.38,247.92,247.92,1674.0178479844085,227.2437,227.262,226.8411,226.8411,1674.0178
2019-08-29 10:50:00,248.05,248.05,247.79,247.92,3657.8110575443634,226.96,226.96,226.7221,226.8411,3657.8111
2019-08-29 10:55:00,247.92,248.14,247.81,248.0,2144.835367730024,226.8411,227.0424,226.7404,226.9143,2144.8354
2019-08-29 11:00:00,248.06,248.19,247.87,247.97,3078.2644373781927,226.9692,227.0881,226.7953,226.8868,3078.2644
2019-08-29 11:05:00,248.01,248.08,247.96,248.01,3424.9666632475123,226.9234,226.9875,226.8777,226.9234,3424.9667
2019-08-29 11:10:00,248.06,248.24,248.05,248.16,3553.1849420453377,226.9692,227.1339,226.96,227.0607,3553.1849
2019-08-29 11:15:00,248.18,248.18,247.94,248.06,1437.0704687660273,227.079,227.079,226.8594,226.9692,1437.0705
2019-08-29 11:20:00,248.0,248.33,248.0,248.33,1745.820084111191,226.9143,227.2162,226.9143,227.2162,1745.8201
2019-08-29 11:25:00,248.43,248.43,248.19,248.21,1874.0383629090163,227.3077,227.3077,227.0881,227.1064,1874.0384
2019-08-29 11:30:00,248.31,248.6,248.31,248.6,2740.793927582316,227.1979,227.4633,227.1979,227.4633,2740.7939
2019-08-29 11:35:00,248.55,248.65,248.22,248.22,3918.350600061545,227.4175,227.509,227.1156,227.1156,3918.3506
2019-08-29 11:40:00,248.2,248.59,248.2,248.41,3692.686429377372,227.0973,227.4541,227.0973,227.2894,3692.6864
2019-08-29 11:45:00,248.48,248.48,248.27,248.45,3116.217047902349,227.3535,227.3535,227.1613,227.326,3116.217
2019-08-29 11:50:00,248.38,248.38,248.17,248.33,1648.3741922248437,227.262,227.262,227.0698,227.2162,1648.3742
2019-08-29 11:55:00,248.28,248.32,248.19,248.19,2139.70663657811,227.1705,227.2071,227.0881,227.0881,2139.7066
2019-08-29 12:00:00,248.15,248.3,247.99,248.3,2744.8969125038466,227.0515,227.1888,226.9051,227.1888,2744.8969
2019-08-29 12:05:00,248.27,248.51,248.2,248.36,9541.491435018976,227.1613,227.3809,227.0973,227.2437,9541.4914
2019-08-29 12:10:00,248.37,248.68,248.32,248.68,7846.958662426915,227.2528,227.5365,227.2071,227.5365,7846.9587
2019-08-29 12:15:00,248.69,248.69,248.55,248.55,1237.0499538414197,227.5456,227.5456,227.4175,227.4175,1237.05
2019-08-29 12:20:00,248.54,248.63,248.48,248.5,2359.216329879988,227.4084,227.4907,227.3535,227.3718,2359.2163
2019-08-29 12:25:00,248.5,248.53,248.37,248.38,4472.25356446815,227.3718,227.3992,227.2528,227.262,4472.2536
2019-08-29 12:30:00,248.32,248.51,248.29,248.45,1132.423838342394,227.2071,227.3809,227.1796,227.326,1132.4238
2019-08-29 12:35:00,248.55,248.7,248.41,248.69,2403.32341778644,227.4175,227.5548,227.2894,227.5456,2403.3234
2019-08-29 12:40:00,248.66,248.89,248.56,248.58,3639.347625397476,227.5182,227.7286,227.4267,227.445,3639.3476
2019-08-29 12:45:00,248.59,248.65,248.5,248.61,1651.4514309159913,227.4541,227.509,227.3718,227.4724,1651.4514
2019-08-29 12:50:00,248.56,248.69,248.56,248.69,820.5969843060826,227.4267,227.5456,227.4267,227.5456,820.597
2019-08-29 12:55:00,248.66,248.66,248.44,248.54,2558.2110985742124,227.5182,227.5182,227.3169,227.4084,2558.2111
2019-08-29 13:00:00,248.55,248.55,248.2,248.41,5246.691968407016,227.4175,227.4175,227.0973,227.2894,5246.692
2019-08-29 13:05:00,248.31,248.4,248.31,248.39,3125.448763975792,227.1979,227.2803,227.1979,227.2711,3125.4488
2019-08-29 13:10:00,248.41,248.41,248.21,248.21,2714.124525592368,227.2894,227.2894,227.1064,227.1064,2714.1245
2019-08-29 13:15:00,248.24,248.24,248.07,248.13,2025.8488050056408,227.1339,227.1339,226.9783,227.0332,2025.8488
2019-08-29 13:20:00,248.15,248.23,248.07,248.18,7564.878449071699,227.0515,227.1247,226.9783,227.079,7564.8784
2019-08-29 13:25:00,248.19,248.37,248.13,248.13,1025.7462303826032,227.0881,227.2528,227.0332,227.0332,1025.7462
2019-08-29 13:30:00,248.2,248.31,248.18,248.25,1128.3208534208636,227.0973,227.1979,227.079,227.143,1128.3209
2019-08-29 13:35:00,248.4,248.81,248.4,248.78,1538.6193455739049,227.2803,227.6554,227.2803,227.628,1538.6193
2019-08-29 13:40:00,248.75,248.85,248.73,248.78,1436.0447225356447,227.6005,227.692,227.5822,227.628,1436.0447
2019-08-29 13:45:00,248.84,248.92,248.61,248.62,3410.606216022156,227.6829,227.7561,227.4724,227.4816,3410.6062
2019-08-29 13:50:00,248.61,248.8,248.53,248.64,4630.218483947071,227.4724,227.6463,227.3992,227.4999,4630.2185
2019-08-29 13:55:00,248.71,248.71,248.41,248.56,3010.5651861729407,227.5639,227.5639,227.2894,227.4267,3010.5652
2019-08-29 14:00:00,248.6,248.69,248.44,248.6,3397.271515027182,227.4633,227.5456,227.3169,227.4633,3397.2715
2019-08-29 14:05:00,248.69,248.71,248.5,248.71,3390.091291414504,227.5456,227.5639,227.3718,227.5639,3390.0913
2019-08-29 14:10:00,248.66,248.73,248.52,248.73,3502.92337675659,227.5182,227.5822,227.3901,227.5822,3502.9234
2019-08-29 14:15:00,248.73,248.74,248.06,248.22,4373.78192635142,227.5822,227.5914,226.9692,227.1156,4373.7819
2019-08-29 14:20:00,248.27,248.37,248.16,248.26,1291.4145040516976,227.1613,227.2528,227.0607,227.1522,1291.4145
2019-08-29 14:25:00,248.31,248.46,248.15,248.42,6552.46691968407,227.1979,227.3352,227.0515,227.2986,6552.4669
2019-08-29 14:30:00,248.54,248.6,248.47,248.56,1042.158170068725,227.4084,227.4633,227.3443,227.4267,1042.1582
2019-08-29 14:35:00,248.53,248.53,248.36,248.5,1257.5648784490716,227.3992,227.3992,227.2437,227.3718,1257.5649
2019-08-29 14:40:00,248.56,248.63,248.51,248.6,1921.222689506616,227.4267,227.4907,227.3809,227.4633,1921.2227
2019-08-29 14:45:00,248.59,248.65,248.51,248.63,2932.608472663863,227.4541,227.509,227.3809,227.4907,2932.6085
2019-08-29 14:50:00,248.58,248.68,248.54,248.68,1530.413375730844,227.445,227.5365,227.4084,227.5365,1530.4134
2019-08-29 14:55:00,248.61,248.73,248.5,248.55,2242.281259616371,227.4724,227.5822,227.3718,227.4175,2242.2813
2019-08-29 15:00:00,248.64,248.64,248.54,248.62,2124.320443122371,227.4999,227.4999,227.4084,227.4816,2124.3204
2019-08-29 15:05:00,248.7,248.7,248.45,248.49,937.5320545696994,227.5548,227.5548,227.326,227.3626,937.5321
2019-08-29 15:10:00,248.49,248.53,248.25,248.53,6086.778131090368,227.3626,227.3992,227.143,227.3992,6086.7781
2019-08-29 15:15:00,248.51,248.6,248.51,248.59,893.4249666632475,227.3809,227.4633,227.3809,227.4541,893.425
2019-08-29 15:20:00,248.63,248.63,248.37,248.38,2362.2935685711354,227.4907,227.4907,227.2528,227.262,2362.2936
2019-08-29 15:25:00,248.36,248.42,248.28,248.32,2288.439839983588,227.2437,227.2986,227.1705,227.2071,2288.4398
2019-08-29 15:30:00,248.33,248.42,248.31,248.35,2027.9002974664068,227.2162,227.2986,227.1979,227.2345,2027.9003
2019-08-29 15:35:00,248.32,248.51,248.15,248.39,5679.5568776284745,227.2071,227.3809,227.0515,227.2711,5679.5569
2019-08-29 15:40:00,248.42,248.43,248.37,248.43,2995.1789927172017,227.2986,227.3077,227.2528,227.3077,2995.179
2019-08-29 15:45:00,248.41,248.66,248.4,248.55,6361.678120832906,227.2894,227.5182,227.2803,227.4175,6361.6781
2019-08-29 15:50:00,248.56,248.68,248.4,248.4,14146.06626320648,227.4267,227.5365,227.2803,227.2803,14146.0663
2019-08-29 15:55:00,248.48,248.72,248.39,248.58,33041.33757308442,227.3535,227.5731,227.2711,227.445,33041.3376
2019-08-30 09:30:00,250.28,250.28,249.41,249.78,23671.145758539336,229.0004,229.0004,228.2044,228.5429,23671.1458
2019-08-30 09:35:00,249.55,249.61,249.12,249.12,2268.9506616063186,228.3325,228.3874,227.939,227.939,2268.9507
2019-08-30 09:40:00,249.13,249.13,248.6,248.84,3267.0017437685915,227.9482,227.9482,227.4633,227.6829,3267.0017
2019-08-30 09:45:00,249.0,249.01,248.57,248.57,7737.203815775977,227.8292,227.8384,227.4358,227.4358,7737.2038
2019-08-30 09:50:00,248.72,248.91,248.56,248.68,8069.54559441994,227.5731,227.7469,227.4267,227.5365,8069.5456
2019-08-30 09:55:00,248.65,249.03,248.32,248.8,8464.457893117242,227.509,227.8567,227.2071,227.6463,8464.4579
2019-08-30 10:00:00,248.85,249.0,248.72,248.77,10215.406708380346,227.692,227.8292,227.5731,227.6188,10215.4067
2019-08-30 10:05:00,248.76,248.94,248.53,248.61,4839.470714945122,227.6097,227.7744,227.3992,227.4724,4839.4707
2019-08-30 10:10:00,248.45,248.71,248.45,248.6,2734.6394502000203,227.326,227.5639,227.326,227.4633,2734.6395
2019-08-30 10:15:00,248.66,248.71,248.44,248.44,5144.117345368755,227.5182,227.5639,227.3169,227.3169,5144.1173
2019-08-30 10:20:00,248.52,248.6,248.42,248.6,2121.243204431224,227.3901,227.4633,227.2986,227.4633,2121.2432
2019-08-30 10:25:00,248.65,248.77,248.6,248.72,4876.3975792388965,227.509,227.6188,227.4633,227.5731,4876.3976
2019-08-30 10:30:00,248.77,248.86,248.64,248.73,4197.353574725613,227.6188,227.7012,227.4999,227.5822,4197.3536
2019-08-30 10:35:00,248.64,248.71,248.54,248.63,4199.405067186378,227.4999,227.5639,227.4084,227.4907,4199.4051
2019-08-30 10:40:00,248.57,248.57,248.35,248.43,2614.627141245256,227.4358,227.4358,227.2345,227.3077,2614.6271
2019-08-30 10:45:00,248.37,248.5,248.12,248.49,11440.147707457174,227.2528,227.3718,227.0241,227.3626,11440.1477
2019-08-30 10:50:00,248.44,248.5,248.2,248.36,4794.337880808288,227.3169,227.3718,227.0973,227.2437,4794.3379
2019-08-30 10:55:00,248.38,248.38,248.21,248.26,2461.790952918248,227.262,227.262,227.1064,227.1522,2461.791
2019-08-30 11:00:00,248.21,248.21,247.52,247.52,4521.489383526516,227.1064,227.1064,226.4751,226.4751,4521.4894
2019-08-30 11:05:00,247.62,247.78,247.49,247.62,3057.7495127705406,226.5666,226.713,226.4476,226.5666,3057.7495
2019-08-30 11:10:00,247.62,247.63,247.1,247.33,8937.326905323622,226.5666,226.5757,226.0908,226.3012,8937.3269
2019-08-30 11:15:00,247.51,247.53,247.09,247.18,4138.8860395938045,226.4659,226.4842,226.0816,226.164,4138.886
2019-08-30 11:20:00,246.97,247.07,246.97,247.0,1032.9264539952817,225.9718,226.0633,225.9718,225.9993,1032.9265
2019-08-30 11:25:00,246.95,246.95,246.65,246.95,3683.4547133039287,225.9535,225.9535,225.6791,225.9535,3683.4547
2019-08-30 11:30:00,247.1,247.51,246.98,247.51,1538.6193455739049,226.0908,226.4659,225.981,226.4659,1538.6193
2019-08-30 11:35:00,247.38,247.45,247.32,247.45,2994.153246486819,226.347,226.411,226.2921,226.411,2994.1532
2019-08-30 11:40:00,247.49,247.76,247.46,247.65,1480.1518104420966,226.4476,226.6947,226.4202,226.594,1480.1518
2019-08-30 11:45:00,247.67,247.77,247.58,247.58,8308.544466099087,226.6123,226.7038,226.53,226.53,8308.5445
2019-08-30 11:50:00,247.45,247.5,247.29,247.36,1538.6193455739049,226.411,226.4568,226.2646,226.3287,1538.6193
2019-08-30 11:55:00,247.32,247.47,247.22,247.42,2359.216329879988,226.2921,226.4293,226.2006,226.3836,2359.2163
2019-08-30 12:00:00,247.46,247.71,247.46,247.62,2769.514822033029,226.4202,226.6489,226.4202,226.5666,2769.5148
2019-08-30 12:05:00,247.67,247.76,247.44,247.49,4936.91660683147,226.6123,226.6947,226.4019,226.4476,4936.9166
2019-08-30 12:10:00,247.41,247.78,247.41,247.57,4468.15057954662,226.3744,226.713,226.3744,226.5208,4468.1506
2019-08-30 12:15:00,247.49,247.63,247.41,247.56,4176.83865011796,226.4476,226.5757,226.3744,226.5117,4176.8387
2019-08-30 12:20:00,247.62,247.72,247.49,247.61,5000.512873115191,226.5666,226.6581,226.4476,226.5574,5000.5129
2019-08-30 12:25:00,247.73,247.81,247.65,247.71,3606.523746025233,226.6672,226.7404,226.594,226.6489,3606.5237
2019-08-30 12:30:00,247.71,247.72,247.37,247.38,7979.279926146271,226.6489,226.6581,226.3378,226.347,7979.2799
2019-08-30 12:35:00,247.4,247.64,247.4,247.6,4242.486408862447,226.3653,226.5849,226.3653,226.5483,4242.4864
2019-08-30 12:40:00,247.61,247.63,247.27,247.37,7210.995999589702,226.5574,226.5757,226.2463,226.3378,7210.996
2019-08-30 12:45:00,247.29,247.53,247.19,247.47,2866.9607139193763,226.2646,226.4842,226.1731,226.4293,2866.9607
2019-08-30 12:50:00,247.35,247.5,247.3,247.5,798.0305672376654,226.3195,226.4568,226.2738,226.4568,798.0306
2019-08-30 12:55:00,247.61,247.91,247.61,247.85,1493.4865114370705,226.5574,226.8319,226.5574,226.777,1493.4865
2019-08-30 13:00:00,248.0,248.07,247.8,247.85,3353.16442712073,226.9143,226.9783,226.7313,226.777,3353.1644
2019-08-30 13:05:00,247.81,247.81,247.65,247.66,615.447738229562,226.7404,226.7404,226.594,226.6032,615.4477
2019-08-30 13:10:00,247.7,247.85,247.6,247.62,3370.602113037234,226.6398,226.777,226.5483,226.5666,3370.6021
2019-08-30 13:15:00,247.68,247.68,247.47,247.47,525.1820699558929,226.6215,226.6215,226.4293,226.4293,525.1821
2019-08-30 13:20:00,247.48,247.62,247.48,247.62,1950.969330187712,226.4385,226.5666,226.4385,226.5666,1950.9693
2019-08-30 13:25:00,247.76,247.88,247.68,247.88,1339.6245768796798,226.6947,226.8045,226.6215,226.8045,1339.6246
2019-08-30 13:30:00,247.77,247.82,247.75,247.82,512.8731151913016,226.7038,226.7496,226.6855,226.7496,512.8731
2019-08-30 13:35:00,247.77,247.77,247.57,247.57,2102.779772284337,226.7038,226.7038,226.5208,226.5208,2102.7798
2019-08-30 13:40:00,247.49,247.52,247.31,247.37,2268.9506616063186,226.4476,226.4751,226.2829,226.3378,2268.9507
2019-08-30 13:45:00,247.41,247.47,247.4,247.4,1436.0447225356447,226.3744,226.4293,226.3653,226.3653,1436.0447
2019-08-30 13:50:00,247.36,247.51,247.25,247.46,1436.0447225356447,226.3287,226.4659,226.228,226.4202,1436.0447
2019-08-30 13:55:00,247.51,247.51,247.26,247.38,1350.9077854138886,226.4659,226.4659,226.2372,226.347,1350.9078
2019-08-30 14:00:00,247.43,247.85,247.43,247.72,9622.525387219202,226.3927,226.777,226.3927,226.6581,9622.5254
2019-08-30 14:05:00,247.77,247.89,247.76,247.84,2304.8517796697097,226.7038,226.8136,226.6947,226.7679,2304.8518
2019-08-30 14:10:00,247.91,247.98,247.88,247.88,2087.3935788285976,226.8319,226.896,226.8045,226.8045,2087.3936
2019-08-30 14:15:00,247.81,247.84,247.79,247.84,718.0223612678224,226.7404,226.7679,226.7221,226.7679,718.0224
2019-08-30 14:20:00,247.77,247.77,247.64,247.71,2478.202892604369,226.7038,226.7038,226.5849,226.6489,2478.2029
2019-08-30 14:25:00,247.95,248.05,247.86,248.02,2138.680890347728,226.8685,226.96,226.7862,226.9326,2138.6809
2019-08-30 14:30:00,248.0,248.1,247.86,247.86,3559.3394194276334,226.9143,227.0058,226.7862,226.7862,3559.3394
2019-08-30 14:35:00,247.73,247.73,247.65,247.69,818.5454918453174,226.6672,226.6672,226.594,226.6306,818.5455
2019-08-30 14:40:00,247.61,247.66,247.53,247.63,1776.5924710226689,226.5574,226.6032,226.4842,226.5757,1776.5925
2019-08-30 14:45:00,247.61,247.66,247.4,247.51,1897.630526207816,226.5574,226.6032,226.3653,226.4659,1897.6305
2019-08-30 14:50:00,247.62,247.72,247.55,247.66,1251.410401066776,226.5666,226.6581,226.5025,226.6032,1251.4104
2019-08-30 14:55:00,247.6,247.71,247.57,247.64,1959.1753000307724,226.5483,226.6489,226.5208,226.5849,1959.1753
2019-08-30 15:00:00,247.69,247.87,247.31,247.31,1487.3320340547748,226.6306,226.7953,226.2829,226.2829,1487.332
2019-08-30 15:05:00,247.44,247.46,247.37,247.4,1466.817109447123,226.4019,226.4202,226.3378,226.3653,1466.8171
2019-08-30 15:10:00,247.35,247.35,246.83,246.98,6516.565801620679,226.3195,226.3195,225.8437,225.981,6516.5658
2019-08-30 15:15:00,247.0,247.0,246.47,246.58,4772.797209970253,225.9993,225.9993,225.5144,225.615,4772.7972
2019-08-30 15:20:00,246.58,246.79,246.53,246.63,4825.110267719766,225.615,225.8072,225.5693,225.6608,4825.1103
2019-08-30 15:25:00,246.76,247.19,246.7,246.97,2984.9215304133754,225.7797,226.1731,225.7248,225.9718,2984.9215
2019-08-30 15:30:00,246.97,247.18,246.89,247.07,3520.3610626730947,225.9718,226.164,225.8986,226.0633,3520.3611
2019-08-30 15:35:00,247.09,247.14,246.92,246.92,2359.216329879988,226.0816,226.1274,225.9261,225.9261,2359.2163
2019-08-30 15:40:00,246.98,246.99,246.71,246.86,4270.1815570827775,225.981,225.9901,225.734,225.8712,4270.1816
2019-08-30 15:45:00,247.02,247.48,246.92,247.48,5319.519950764181,226.0176,226.4385,225.9261,226.4385,5319.52
2019-08-30 15:50:00,247.61,247.69,247.39,247.51,11784.798440865728,226.5574,226.6306,226.3561,226.4659,11784.7984
2019-08-30 15:55:00,247.55,247.98,247.22,247.22,51545.79956918658,226.5025,226.896,226.2006,226.2006,51545.7996
2019-09-03 09:30:00,244.86,246.25,244.4,245.83,29535.33695763668,224.0412,225.3131,223.6204,224.9288,29535.337
2019-09-03 09:35:00,245.8,246.37,245.52,245.77,11351.93353164427,224.9013,225.4229,224.6451,224.8739,11351.9335
2019-09-03 09:40:00,245.92,246.1,245.68,246.1,1743.7685916504256,225.0111,225.1758,224.7915,225.1758,1743.7686
2019-09-03 09:45:00,245.92,246.03,245.52,245.62,3973.740896502205,225.0111,225.1118,224.6451,224.7366,3973.7409
2019-09-03 09:50:00,245.51,246.14,245.33,245.35,6911.478100317981,224.636,225.2124,224.4713,224.4896,6911.4781
2019-09-03 09:55:00,245.47,245.71,245.1,245.19,2697.7125859062467,224.5994,224.819,224.2608,224.3432,2697.7126
2019-09-03 10:00:00,245.19,245.19,243.52,243.59,7911.580674941019,224.3432,224.3432,222.8152,222.8792,7911.5807
2019-09-03 10:05:00,243.73,243.97,243.4,243.76,3418.8121858652166,223.0073,223.2269,222.7054,223.0348,3418.8122
2019-09-03 10:10:00,243.76,244.2,243.57,243.57,10321.058570109755,223.0348,223.4374,222.8609,222.8609,10321.0586
2019-09-03 10:15:00,243.7,244.12,243.61,243.67,8327.007898245973,222.9799,223.3642,222.8975,222.9524,8327.0079
2019-09-03 10:20:00,243.69,243.76,243.24,243.24,3487.537183300851,222.9707,223.0348,222.559,222.559,3487.5372
2019-09-03 10:25:00,243.28,243.49,242.98,243.44,5321.571443224946,222.5956,222.7877,222.3211,222.742,5321.5714
2019-09-03 10:30:00,243.48,243.48,242.74,242.79,8067.494101959175,222.7786,222.7786,222.1015,222.1472,8067.4941
2019-09-03 10:35:00,243.0,243.24,242.92,243.21,3610.626730946764,222.3394,222.559,222.2662,222.5315,3610.6267
2019-09-03 10:40:00,243.32,243.95,243.28,243.49,2359.216329879988,222.6322,223.2086,222.5956,222.7877,2359.2163
2019-09-03 10:45:00,243.5,243.82,243.28,243.78,4102.984921530413,222.7969,223.0897,222.5956,223.0531,4102.9849
2019-09-03 10:50:00,243.62,244.14,243.56,244.14,1712.9962047389474,222.9067,223.3825,222.8518,223.3825,1712.9962
2019-09-03 10:55:00,244.07,244.25,243.91,244.23,3078.2644373781927,223.3184,223.4831,223.172,223.4648,3078.2644
2019-09-03 11:00:00,244.35,244.53,244.28,244.4,2041.2349984613809,223.5746,223.7393,223.5106,223.6204,2041.235
2019-09-03 11:05:00,244.3,244.44,244.03,244.18,4570.72520258488,223.5289,223.657,223.2818,223.4191,4570.7252
2019-09-03 11:10:00,243.99,243.99,243.45,243.52,3311.108831675044,223.2452,223.2452,222.7511,222.8152,3311.1088
2019-09-03 11:15:00,243.41,243.85,243.41,243.66,10999.076828392655,222.7145,223.1171,222.7145,222.9433,10999.0768
2019-09-03 11:20:00,243.65,243.74,243.31,243.5,3106.9853318289056,222.9341,223.0165,222.623,222.7969,3106.9853
2019-09-03 11:25:00,243.63,243.83,243.35,243.43,4959.483023899887,222.9158,223.0988,222.6596,222.7328,4959.483
2019-09-03 11:30:00,244.03,244.04,243.44,243.74,2874.1409375320545,223.2818,223.291,222.742,223.0165,2874.1409
2019-09-03 11:35:00,243.63,243.82,243.5,243.57,1460.662632064827,222.9158,223.0897,222.7969,222.8609,1460.6626
2019-09-03 11:40:00,243.55,243.55,243.16,243.18,10449.27684890758,222.8426,222.8426,222.4858,222.5041,10449.2768
2019-09-03 11:45:00,243.22,243.35,242.95,243.23,5022.053543953226,222.5407,222.6596,222.2936,222.5498,5022.0535
2019-09-03 11:50:00,243.14,243.3,243.14,243.3,1466.817109447123,222.4675,222.6139,222.4675,222.6139,1466.8171
2019-09-03 11:55:00,243.34,243.4,242.95,243.4,3881.42373576777,222.6505,222.7054,222.2936,222.7054,3881.4237
2019-09-03 12:00:00,243.4,243.66,243.34,243.62,2566.4170684172736,222.7054,222.9433,222.6505,222.9067,2566.4171
2019-09-03 12:05:00,243.5,243.65,243.41,243.41,1507.846958662427,222.7969,222.9341,222.7145,222.7145,1507.847
2019-09-03 12:10:00,243.41,243.69,243.38,243.66,1128.3208534208636,222.7145,222.9707,222.6871,222.9433,1128.3209
2019-09-03 12:15:00,243.59,243.73,243.57,243.73,2132.5264129654324,222.8792,223.0073,222.8609,223.0073,2132.5264
2019-09-03 12:20:00,243.77,243.77,243.18,243.18,4398.399835880603,223.0439,223.0439,222.5041,222.5041,4398.3998
2019-09-03 12:25:00,243.17,243.32,243.03,243.11,5016.924812801312,222.4949,222.6322,222.3668,222.44,5016.9248
2019-09-03 12:30:00,242.89,242.98,242.88,242.88,1230.895476459124,222.2387,222.3211,222.2296,222.2296,1230.8955
2019-09-03 12:35:00,242.94,243.11,242.93,243.11,2710.021540670838,222.2845,222.44,222.2753,222.44,2710.0215
2019-09-03 12:40:00,243.07,243.14,242.97,243.02,2927.4797415119497,222.4034,222.4675,222.3119,222.3577,2927.4797
2019-09-03 12:45:00,242.95,243.46,242.95,243.46,2035.080521079085,222.2936,222.7603,222.2936,222.7603,2035.0805
2019-09-03 12:50:00,243.42,243.43,243.09,243.09,4096.830444148118,222.7237,222.7328,222.4217,222.4217,4096.8304
2019-09-03 12:55:00,243.07,243.14,243.03,243.09,1868.9096317571032,222.4034,222.4675,222.3668,222.4217,1868.9096
2019-09-03 13:00:00,243.12,243.37,242.98,242.98,5241.563237255103,222.4492,222.6779,222.3211,222.3211,5241.5632
2019-09-03 13:05:00,243.04,243.05,242.75,242.95,4555.339009129141,222.376,222.3851,222.1106,222.2936,4555.339
2019-09-03 13:10:00,243.01,243.11,242.92,243.11,1948.9178377269463,222.3485,222.44,222.2662,222.44,1948.9178
2019-09-03 13:15:00,243.0,243.0,242.73,242.79,2086.367832598215,222.3394,222.3394,222.0923,222.1472,2086.3678
2019-09-03 13:20:00,242.7,242.74,242.31,242.37,3360.3446507334083,222.0649,222.1015,221.7081,221.763,3360.3447
2019-09-03 13:25:00,242.36,242.37,242.12,242.12,6503.231100625705,221.7538,221.763,221.5342,221.5342,6503.2311
2019-09-03 13:30:00,242.09,242.09,241.8,241.96,3902.964406605805,221.5068,221.5068,221.2414,221.3878,3902.9644
2019-09-03 13:35:00,241.97,242.0,241.89,242.0,1234.9984613806544,221.397,221.4244,221.3238,221.4244,1234.9985
2019-09-03 13:40:00,242.02,242.02,241.63,241.64,3594.214791260642,221.4427,221.4427,221.0859,221.095,3594.2148
2019-09-03 13:45:00,241.66,241.72,241.32,241.43,6814.032208431634,221.1133,221.1682,220.8022,220.9029,6814.0322
2019-09-03 13:50:00,241.42,241.57,241.35,241.45,2642.322289465586,220.8937,221.031,220.8297,220.9212,2642.3223
2019-09-03 13:55:00,241.54,241.58,241.2,241.2,9387.629500461586,221.0035,221.0401,220.6924,220.6924,9387.6295
2019-09-03 14:00:00,241.18,241.23,240.98,241.08,8121.858652169453,220.6741,220.7199,220.4911,220.5826,8121.8587
2019-09-03 14:05:00,240.9,241.02,240.83,240.88,2648.4767668478817,220.4179,220.5277,220.3539,220.3996,2648.4768
2019-09-03 14:10:00,240.97,241.19,240.82,241.04,6509.385578008,220.482,220.6833,220.3447,220.546,6509.3856
2019-09-03 14:15:00,240.88,240.88,240.53,240.53,2241.2555133859883,220.3996,220.3996,220.0794,220.0794,2241.2555
2019-09-03 14:20:00,240.53,240.65,240.39,240.4,7078.674735870345,220.0794,220.1892,219.9513,219.9604,7078.6747
2019-09-03 14:25:00,240.4,240.62,240.39,240.62,3095.702123294697,219.9604,220.1617,219.9513,220.1617,3095.7021
2019-09-03 14:30:00,240.56,240.66,240.08,240.11,3439.3271104728688,220.1068,220.1983,219.6677,219.6951,3439.3271
2019-09-03 14:35:00,240.11,240.11,239.74,239.81,8885.01384757411,219.6951,219.6951,219.3566,219.4206,8885.0138
2019-09-03 14:40:00,239.89,240.16,239.83,240.12,2914.145040516976,219.4938,219.7409,219.4389,219.7043,2914.145
2019-09-03 14:45:00,240.12,240.14,239.86,239.97,13417.786439634834,219.7043,219.7226,219.4664,219.567,13417.7864
2019-09-03 14:50:00,239.96,240.11,239.94,240.08,10216.43245461073,219.5579,219.6951,219.5396,219.6677,10216.4325
2019-09-03 14:55:00,240.08,240.27,240.06,240.09,10686.22422812596,219.6677,219.8415,219.6494,219.6768,10686.2242
2019-09-03 15:00:00,240.21,240.22,240.01,240.02,16402.70797004821,219.7866,219.7958,219.6036,219.6128,16402.708
2019-09-03 15:05:00,240.09,240.18,240.02,240.09,8678.838855267206,219.6768,219.7592,219.6128,219.6768,8678.8389
2019-09-03 15:10:00,240.16,240.19,240.03,240.04,14218.894245563646,219.7409,219.7683,219.6219,219.6311,14218.8942
2019-09-03 15:15:00,240.05,240.2,240.04,240.1,9298.3895784183,219.6402,219.7775,219.6311,219.686,9298.3896
2019-09-03 15:20:00,240.18,240.29,240.05,240.08,13736.793517283824,219.7592,219.8598,219.6402,219.6677,13736.7935
2019-09-03 15:25:00,240.1,240.23,240.05,240.17,9089.137347420248,219.686,219.8049,219.6402,219.75,9089.1373
2019-09-03 15:30:00,240.24,240.99,240.2,240.91,5636.475535952405,219.8141,220.5003,219.7775,220.4271,5636.4755
2019-09-03 15:35:00,240.97,241.35,240.96,241.35,4532.772592060724,220.482,220.8297,220.4728,220.8297,4532.7726
2019-09-03 15:40:00,241.39,241.46,241.16,241.29,6946.35347215099,220.8663,220.9303,220.6558,220.7748,6946.3535
2019-09-03 15:45:00,241.35,241.73,241.26,241.68,16401.68222381783,220.8297,221.1774,220.7473,221.1316,16401.6822
2019-09-03 15:50:00,241.76,242.1,241.7,242.07,20709.81639142476,221.2048,221.5159,221.1499,221.4885,20709.8164
2019-09-03 15:55:00,242.01,242.02,241.69,241.81,44606.62632064827,221.4336,221.4427,221.1408,221.2506,44606.6263
2019-09-04 09:30:00,243.8,243.99,243.01,243.55,10627.756692994151,223.0714,223.2452,222.3485,222.8426,10627.7567
2019-09-04 09:35:00,243.68,243.68,243.05,243.05,2246.3842445379014,222.9616,222.9616,222.3851,222.3851,2246.3842
2019-09-04 09:40:00,243.12,243.5,243.03,243.03,2296.645809826649,222.4492,222.7969,222.3668,222.3668,2296.6458
2019-09-04 09:45:00,243.59,243.78,243.49,243.78,512.8731151913016,222.8792,223.0531,222.7877,223.0531,512.8731
2019-09-04 09:50:00,243.51,243.87,243.35,243.87,2849.523028002872,222.806,223.1354,222.6596,223.1354,2849.523
2019-09-04 09:55:00,243.81,244.1,243.78,244.1,2461.790952918248,223.0805,223.3459,223.0531,223.3459,2461.791
2019-09-04 10:00:00,244.07,244.23,243.87,244.03,3285.4651759154785,223.3184,223.4648,223.1354,223.2818,3285.4652
2019-09-04 10:05:00,244.13,244.84,244.13,244.44,11303.723458816288,223.3733,224.0229,223.3733,223.657,11303.7235
2019-09-04 10:10:00,244.36,244.36,243.96,244.2,8770.130269771258,223.5838,223.5838,223.2178,223.4374,8770.1303
2019-09-04 10:15:00,244.18,244.62,244.18,244.51,1764.2835162580775,223.4191,223.8217,223.4191,223.721,1764.2835
2019-09-04 10:20:00,244.48,244.48,244.1,244.12,12564.365575956508,223.6936,223.6936,223.3459,223.3642,12564.3656
2019-09-04 10:25:00,244.12,244.14,243.79,244.0,4410.708790645194,223.3642,223.3825,223.0622,223.2544,4410.7088
2019-09-04 10:30:00,244.03,244.03,243.75,243.87,2187.9167094060927,223.2818,223.2818,223.0256,223.1354,2187.9167
2019-09-04 10:35:00,243.8,243.85,243.65,243.76,5375.935993435224,223.0714,223.1171,222.9341,223.0348,5375.936
2019-09-04 10:40:00,243.87,244.21,243.87,244.01,3616.781208329059,223.1354,223.4465,223.1354,223.2635,3616.7812
2019-09-04 10:45:00,244.07,244.22,243.94,244.22,1774.5409785619038,223.3184,223.4557,223.1995,223.4557,1774.541
2019-09-04 10:50:00,244.25,244.37,244.18,244.36,2757.205867268437,223.4831,223.5929,223.4191,223.5838,2757.2059
2019-09-04 10:55:00,244.26,244.34,244.1,244.34,3091.599138373166,223.4923,223.5655,223.3459,223.5655,3091.5991
2019-09-04 11:00:00,244.35,244.56,244.25,244.53,3787.0550825725713,223.5746,223.7668,223.4831,223.7393,3787.0551
2019-09-04 11:05:00,244.56,244.56,244.24,244.31,7411.016514514309,223.7668,223.7668,223.474,223.538,7411.0165
2019-09-04 11:10:00,244.27,244.41,243.89,243.96,6925.838547543338,223.5014,223.6295,223.1537,223.2178,6925.8385
2019-09-04 11:15:00,244.08,244.63,244.08,244.3,14220.945738024411,223.3276,223.8308,223.3276,223.5289,14220.9457
2019-09-04 11:20:00,244.31,244.67,244.31,244.48,3855.780080008206,223.538,223.8674,223.538,223.6936,3855.7801
2019-09-04 11:25:00,244.42,244.83,244.32,244.8,5288.747563852703,223.6387,224.0138,223.5472,223.9863,5288.7476
2019-09-04 11:30:00,244.62,244.62,244.41,244.49,3329.5722638219304,223.8217,223.8217,223.6295,223.7027,3329.5723
2019-09-04 11:35:00,244.53,244.59,244.19,244.21,5904.195302082265,223.7393,223.7942,223.4282,223.4465,5904.1953
2019-09-04 11:40:00,244.26,245.03,244.22,244.94,26314.493794235303,223.4923,224.1968,223.4557,224.1144,26314.4938
2019-09-04 11:45:00,244.89,245.37,244.82,245.37,12418.70961124218,224.0687,224.5079,224.0046,224.5079,12418.7096
2019-09-04 11:50:00,245.38,245.5,244.92,245.4,12906.964816904298,224.517,224.6268,224.0961,224.5353,12906.9648
2019-09-04 11:55:00,245.5,246.24,245.47,246.21,12036.106267309468,224.6268,225.3039,224.5994,225.2765,12036.1063
2019-09-04 12:00:00,246.17,247.05,246.16,246.46,18481.895579033742,225.2399,226.045,225.2307,225.5052,18481.8956
2019-09-04 12:05:00,246.44,246.73,246.41,246.41,14873.320340547749,225.4869,225.7523,225.4595,225.4595,14873.3203
2019-09-04 12:10:00,246.37,246.59,246.26,246.59,6292.953123397271,225.4229,225.6242,225.3222,225.6242,6292.9531
2019-09-04 12:15:00,246.59,246.76,246.46,246.71,7331.008308544466,225.6242,225.7797,225.5052,225.734,7331.0083
2019-09-04 12:20:00,246.71,246.74,246.44,246.62,5621.089342496666,225.734,225.7614,225.4869,225.6516,5621.0893
2019-09-04 12:25:00,246.57,246.71,246.57,246.66,3514.206585290799,225.6059,225.734,225.6059,225.6882,3514.2066
2019-09-04 12:30:00,246.67,246.84,246.31,246.32,7144.322494614832,225.6974,225.8529,225.368,225.3771,7144.3225
2019-09-04 12:35:00,246.3,246.38,246.14,246.32,3795.261052415632,225.3588,225.432,225.2124,225.3771,3795.2611
2019-09-04 12:40:00,246.17,246.34,246.11,246.23,5395.425171812493,225.2399,225.3954,225.185,225.2948,5395.4252
2019-09-04 12:45:00,246.23,246.39,246.22,246.26,6076.520668786542,225.2948,225.4412,225.2856,225.3222,6076.5207
2019-09-04 12:50:00,246.25,246.46,245.97,246.46,7510.513898861422,225.3131,225.5052,225.0569,225.5052,7510.5139
2019-09-04 12:55:00,246.46,246.52,246.36,246.48,3718.3300851369368,225.5052,225.5601,225.4137,225.5235,3718.3301
2019-09-04 13:00:00,246.54,246.66,246.23,246.3,9518.925017950558,225.5784,225.6882,225.2948,225.3588,9518.925
2019-09-04 13:05:00,246.3,246.3,246.05,246.26,3407.5289773310083,225.3588,225.3588,225.1301,225.3222,3407.529
2019-09-04 13:10:00,246.25,246.37,246.16,246.17,7190.481074982049,225.3131,225.4229,225.2307,225.2399,7190.4811
2019-09-04 13:15:00,246.23,246.47,246.23,246.44,13329.57226382193,225.2948,225.5144,225.2948,225.4869,13329.5723
2019-09-04 13:20:00,246.44,246.57,246.16,246.35,13538.82449481998,225.4869,225.6059,225.2307,225.4046,13538.8245
2019-09-04 13:25:00,246.35,246.64,246.35,246.64,5046.671453482409,225.4046,225.6699,225.4046,225.6699,5046.6715
2019-09-04 13:30:00,246.61,246.89,246.59,246.82,7919.78664478408,225.6425,225.8986,225.6242,225.8346,7919.7866
2019-09-04 13:35:00,246.84,246.89,246.61,246.7,5563.64755359524,225.8529,225.8986,225.6425,225.7248,5563.6476
2019-09-04 13:40:00,246.66,246.91,246.64,246.78,3695.76366806852,225.6882,225.9169,225.6699,225.798,3695.7637
2019-09-04 13:45:00,246.79,246.94,246.6,246.89,8397.784388142372,225.8072,225.9444,225.6333,225.8986,8397.7844
2019-09-04 13:50:00,246.83,246.97,246.83,246.88,2872.089445071289,225.8437,225.9718,225.8437,225.8895,2872.0894
2019-09-04 13:55:00,246.86,247.12,246.82,247.12,2533.59318904503,225.8712,226.1091,225.8346,226.1091,2533.5932
2019-09-04 14:00:00,247.14,247.4,246.97,247.4,10454.405580059492,226.1274,226.3653,225.9718,226.3653,10454.4056
2019-09-04 14:05:00,247.48,247.48,247.3,247.41,3487.537183300851,226.4385,226.4385,226.2738,226.3744,3487.5372
2019-09-04 14:10:00,247.39,247.49,247.16,247.17,5907.272540773412,226.3561,226.4476,226.1457,226.1548,5907.2725
2019-09-04 14:15:00,247.2,247.32,247.07,247.32,8054.159400964201,226.1823,226.2921,226.0633,226.2921,8054.1594
2019-09-04 14:20:00,247.29,247.29,247.08,247.24,3964.5091804287617,226.2646,226.2646,226.0725,226.2189,3964.5092
2019-09-04 14:25:00,247.28,247.46,247.25,247.43,7873.628064416863,226.2555,226.4202,226.228,226.3927,7873.6281
2019-09-04 14:30:00,247.44,247.53,247.41,247.48,4124.525592368448,226.4019,226.4842,226.3744,226.4385,4124.5256
2019-09-04 14:35:00,247.52,247.77,247.52,247.63,8654.220945738023,226.4751,226.7038,226.4751,226.5757,8654.2209
2019-09-04 14:40:00,247.6,247.75,247.54,247.66,8953.738845009744,226.5483,226.6855,226.4934,226.6032,8953.7388
2019-09-04 14:45:00,247.67,247.71,247.45,247.55,7385.372858754744,226.6123,226.6489,226.411,226.5025,7385.3729
2019-09-04 14:50:00,247.52,247.7,247.47,247.63,3156.22115088727,226.4751,226.6398,226.4293,226.5757,3156.2212
2019-09-04 14:55:00,247.63,247.69,247.62,247.68,2409.477895168736,226.5757,226.6306,226.5666,226.6215,2409.4779
2019-09-04 15:00:00,247.69,247.88,247.57,247.78,3988.1013437275615,226.6306,226.8045,226.5208,226.713,3988.1013
2019-09-04 15:05:00,247.78,247.78,247.63,247.68,5136.937121756077,226.713,226.713,226.5757,226.6215,5136.9371
2019-09-04 15:10:00,247.71,248.0,247.65,247.98,6607.85721612473,226.6489,226.9143,226.594,226.896,6607.8572
2019-09-04 15:15:00,247.96,248.0,247.71,247.88,8179.300441070879,226.8777,226.9143,226.6489,226.8045,8179.3004
2019-09-04 15:20:00,247.89,248.11,247.8,247.84,18712.68848086983,226.8136,227.0149,226.7313,226.7679,18712.6885
2019-09-04 15:25:00,247.83,248.2,247.78,248.08,15128.731151913016,226.7587,227.0973,226.713,226.9875,15128.7312
2019-09-04 15:30:00,248.16,248.46,248.16,248.46,12026.874551236024,227.0607,227.3352,227.0607,227.3352,12026.8746
2019-09-04 15:35:00,248.44,248.57,248.39,248.54,16146.27141245256,227.3169,227.4358,227.2711,227.4084,16146.2714
2019-09-04 15:40:00,248.59,248.69,248.27,248.33,19034.77279720997,227.4541,227.5456,227.1613,227.2162,19034.7728
2019-09-04 15:45:00,248.29,248.64,248.26,248.64,15685.71135501077,227.1796,227.4999,227.1522,227.4999,15685.7114
2019-09-04 15:50:00,248.61,248.63,248.05,248.39,34629.19273771669,227.4724,227.4907,226.96,227.2711,34629.1927
2019-09-04 15:55:00,248.47,248.55,248.2,248.4,52880.29541491435,227.3443,227.4175,227.0973,227.2803,52880.2954
2019-09-05 09:30:00,251.13,251.13,250.05,250.68,25047.69719971279,229.7781,229.7781,228.79,229.3664,25047.6972
2019-09-05 09:35:00,250.77,252.0,249.89,251.1,37275.618012103805,229.4488,230.5742,228.6436,229.7507,37275.618
2019-09-05 09:40:00,251.02,251.49,250.66,250.75,13684.48045953431,229.6775,230.1075,229.3481,229.4305,13684.4805
2019-09-05 09:45:00,250.74,250.88,250.45,250.52,6468.355728792696,229.4213,229.5494,229.156,229.22,6468.3557
2019-09-05 09:50:00,250.53,251.4,250.53,251.06,8452.148938352651,229.2292,230.0252,229.2292,229.7141,8452.1489
2019-09-05 09:55:00,251.05,251.4,250.9,250.98,5157.452046363729,229.705,230.0252,229.5677,229.6409,5157.452
2019-09-05 10:00:00,251.28,251.28,250.57,250.73,5506.205764693815,229.9154,229.9154,229.2658,229.4122,5506.2058
2019-09-05 10:05:00,250.66,250.97,250.6,250.8,4038.362909016309,229.3481,229.6318,229.2932,229.4762,4038.3629
2019-09-05 10:10:00,250.94,251.18,250.83,251.18,7715.663144937942,229.6043,229.8239,229.5037,229.8239,7715.6631
2019-09-05 10:15:00,251.13,251.23,251.04,251.05,5790.337470509796,229.7781,229.8696,229.6958,229.705,5790.3375
2019-09-05 10:20:00,251.18,251.18,250.41,250.48,5760.5908298287,229.8239,229.8239,229.1194,229.1834,5760.5908
2019-09-05 10:25:00,250.49,250.49,249.79,249.92,3525.4897938250074,229.1926,229.1926,228.5521,228.671,3525.4898
2019-09-05 10:30:00,250.0,250.94,249.99,250.59,24390.19386603754,228.7442,229.6043,228.7351,229.2841,24390.1939
2019-09-05 10:35:00,250.55,250.59,250.18,250.31,10349.779464560468,229.2475,229.2841,228.9089,229.0279,10349.7795
2019-09-05 10:40:00,250.34,250.56,250.33,250.4,2974.6640681095496,229.0553,229.2566,229.0462,229.1102,2974.6641
2019-09-05 10:45:00,250.45,250.45,249.96,250.14,3296.748384449687,229.156,229.156,228.7076,228.8723,3296.7484
2019-09-05 10:50:00,250.16,250.4,250.1,250.27,7982.357164837419,228.8906,229.1102,228.8357,228.9913,7982.3572
2019-09-05 10:55:00,250.25,250.34,249.96,250.04,5722.638219304544,228.973,229.0553,228.7076,228.7808,5722.6382
2019-09-05 11:00:00,250.11,250.34,250.04,250.26,5026.156528874756,228.8449,229.0553,228.7808,228.9821,5026.1565
2019-09-05 11:05:00,250.26,250.75,250.26,250.69,2917.222279208124,228.9821,229.4305,228.9821,229.3756,2917.2223
2019-09-05 11:10:00,250.72,250.94,250.7,250.87,4791.26064211714,229.403,229.6043,229.3847,229.5403,4791.2606
2019-09-05 11:15:00,250.79,250.85,250.25,250.25,6058.057236639656,229.4671,229.522,228.973,228.973,6058.0572
2019-09-05 11:20:00,250.21,250.5,250.16,250.35,3030.0543645502103,228.9364,229.2017,228.8906,229.0645,3030.0544
2019-09-05 11:25:00,250.24,250.62,250.23,250.59,3822.9562006359615,228.9638,229.3115,228.9547,229.2841,3822.9562
2019-09-05 11:30:00,250.54,250.82,250.43,250.73,4089.65022053544,229.2383,229.4945,229.1377,229.4122,4089.6502
2019-09-05 11:35:00,250.8,251.03,250.64,251.03,12456.662221766335,229.4762,229.6867,229.3298,229.6867,12456.6622
2019-09-05 11:40:00,251.1,251.3,251.05,251.3,4447.635654938968,229.7507,229.9337,229.705,229.9337,4447.6357
2019-09-05 11:45:00,251.29,251.33,250.92,251.17,3695.76366806852,229.9245,229.9611,229.586,229.8147,3695.7637
2019-09-05 11:50:00,251.1,251.16,250.98,251.1,3803.467022258693,229.7507,229.8056,229.6409,229.7507,3803.467
2019-09-05 11:55:00,251.04,251.11,250.89,250.92,5053.851677095086,229.6958,229.7599,229.5586,229.586,5053.8517
2019-09-05 12:00:00,250.77,250.77,250.52,250.71,5340.034875371833,229.4488,229.4488,229.22,229.3939,5340.0349
2019-09-05 12:05:00,250.68,250.79,250.65,250.69,1436.0447225356447,229.3664,229.4671,229.339,229.3756,1436.0447
2019-09-05 12:10:00,250.73,250.85,250.71,250.75,3096.72786952508,229.4122,229.522,229.3939,229.4305,3096.7279
2019-09-05 12:15:00,250.73,250.74,250.59,250.59,1545.799569186583,229.4122,229.4213,229.2841,229.2841,1545.7996
2019-09-05 12:20:00,250.49,250.49,250.17,250.25,2885.424146066263,229.1926,229.1926,228.8998,228.973,2885.4241
2019-09-05 12:25:00,250.33,250.33,250.17,250.17,2882.346907375116,229.0462,229.0462,228.8998,228.8998,2882.3469
2019-09-05 12:30:00,250.25,250.36,250.2,250.34,2767.463329572264,228.973,229.0736,228.9272,229.0553,2767.4633
2019-09-05 12:35:00,250.3,250.39,250.25,250.35,2013.5398502410503,229.0187,229.1011,228.973,229.0645,2013.5399
2019-09-05 12:40:00,250.32,250.42,250.28,250.28,2510.0010257462304,229.037,229.1285,229.0004,229.0004,2510.001
2019-09-05 12:45:00,250.33,250.44,250.11,250.25,5992.4094778951685,229.0462,229.1468,228.8449,228.973,5992.4095
2019-09-05 12:50:00,250.24,250.37,250.22,250.22,2970.561083188019,228.9638,229.0828,228.9455,228.9455,2970.5611
2019-09-05 12:55:00,250.21,250.39,250.21,250.39,2724.3819878961945,228.9364,229.1011,228.9364,229.1011,2724.382
2019-09-05 13:00:00,250.34,250.45,249.91,249.91,3421.8894245563647,229.0553,229.156,228.6619,228.6619,3421.8894
2019-09-05 13:05:00,249.92,250.07,249.87,250.07,3274.1819673812697,228.671,228.8083,228.6253,228.8083,3274.182
2019-09-05 13:10:00,250.07,250.08,249.83,249.84,3456.7647963893733,228.8083,228.8174,228.5887,228.5978,3456.7648
2019-09-05 13:15:00,249.88,250.07,249.83,250.06,4114.268130064622,228.6344,228.8083,228.5887,228.7991,4114.2681
2019-09-05 13:20:00,250.07,250.12,249.79,250.06,6321.674017847984,228.8083,228.854,228.5521,228.7991,6321.674
2019-09-05 13:25:00,250.06,250.25,250.03,250.18,4175.812903887578,228.7991,228.973,228.7717,228.9089,4175.8129
2019-09-05 13:30:00,250.18,250.18,250.03,250.11,2265.8734229151705,228.9089,228.9089,228.7717,228.8449,2265.8734
2019-09-05 13:35:00,250.0,250.1,249.86,250.1,3312.134577905426,228.7442,228.8357,228.6161,228.8357,3312.1346
2019-09-05 13:40:00,250.16,250.58,250.12,250.37,10538.516770950866,228.8906,229.2749,228.854,229.0828,10538.5168
2019-09-05 13:45:00,250.45,250.82,250.45,250.8,4312.237152528464,229.156,229.4945,229.156,229.4762,4312.2372
2019-09-05 13:50:00,250.82,251.33,250.79,251.18,16707.35460047184,229.4945,229.9611,229.4671,229.8239,16707.3546
2019-09-05 13:55:00,251.23,251.35,251.13,251.27,3952.2002256641695,229.8696,229.9794,229.7781,229.9062,3952.2002
2019-09-05 14:00:00,251.31,251.47,251.21,251.44,8082.880295414914,229.9428,230.0892,229.8513,230.0618,8082.8803
2019-09-05 14:05:00,251.39,251.42,250.97,251.01,19762.02687455124,230.016,230.0435,229.6318,229.6684,19762.0269
2019-09-05 14:10:00,251.04,251.45,251.04,251.45,4718.432659759975,229.6958,230.0709,229.6958,230.0709,4718.4327
2019-09-05 14:15:00,251.35,251.47,251.14,251.15,7372.03815775977,229.9794,230.0892,229.7873,229.7964,7372.0382
2019-09-05 14:20:00,251.1,251.21,250.96,251.03,3766.540157964919,229.7507,229.8513,229.6226,229.6867,3766.5402
2019-09-05 14:25:00,251.09,251.18,251.04,251.15,12093.548056210891,229.7416,229.8239,229.6958,229.7964,12093.5481
2019-09-05 14:30:00,251.18,251.26,251.1,251.26,5754.436352446404,229.8239,229.8971,229.7507,229.8971,5754.4364
2019-09-05 14:35:00,251.29,251.44,251.19,251.44,6398.60498512668,229.9245,230.0618,229.833,230.0618,6398.605
2019-09-05 14:40:00,251.43,251.66,251.39,251.58,6066.263206482716,230.0526,230.2631,230.016,230.1899,6066.2632
2019-09-05 14:45:00,251.6,251.86,251.6,251.83,4215.817006872499,230.2082,230.4461,230.2082,230.4186,4215.817
2019-09-05 14:50:00,251.84,252.1,251.69,252.04,7698.225459021438,230.4278,230.6657,230.2905,230.6108,7698.2255
2019-09-05 14:55:00,252.04,252.04,251.9,251.9,4573.802441276028,230.6108,230.6108,230.4827,230.4827,4573.8024
2019-09-05 15:00:00,251.96,252.08,251.74,251.74,11093.445481587854,230.5376,230.6474,230.3363,230.3363,11093.4455
2019-09-05 15:05:00,251.77,251.93,251.7,251.78,7359.729202995179,230.3637,230.5101,230.2997,230.3729,7359.7292
2019-09-05 15:10:00,251.72,252.07,251.72,251.98,10008.20596984306,230.318,230.6382,230.318,230.5559,10008.206
2019-09-05 15:15:00,252.01,252.28,252.0,252.21,9179.403015693915,230.5833,230.8304,230.5742,230.7663,9179.403
2019-09-05 15:20:00,252.23,252.29,251.94,252.13,16506.308339316853,230.7846,230.8395,230.5193,230.6931,16506.3083
2019-09-05 15:25:00,252.14,252.38,252.14,252.35,8913.734742024822,230.7023,230.9219,230.7023,230.8944,8913.7347
2019-09-05 15:30:00,252.38,252.45,252.23,252.25,10374.397374089647,230.9219,230.9859,230.7846,230.8029,10374.3974
2019-09-05 15:35:00,252.27,252.28,252.09,252.11,12253.564468150578,230.8212,230.8304,230.6565,230.6748,12253.5645
2019-09-05 15:40:00,252.12,252.17,252.0,252.05,15560.570314904093,230.684,230.7297,230.5742,230.6199,15560.5703
2019-09-05 15:45:00,252.01,252.02,251.71,251.74,13339.829726125756,230.5833,230.5925,230.3088,230.3363,13339.8297
2019-09-05 15:50:00,251.69,252.16,251.54,252.16,17488.973228023387,230.2905,230.7206,230.1533,230.7206,17488.9732
2019-09-05 15:55:00,252.2,252.24,251.88,251.99,38253.154169658425,230.7572,230.7938,230.4644,230.565,38253.1542
2019-09-06 09:30:00,252.42,252.5,250.96,252.41,19593.80449276849,231.636,231.7094,230.2962,231.6268,19593.8045
2019-09-06 09:35:00,252.41,252.89,251.93,252.83,7242.794132731562,231.6268,232.0673,231.1863,232.0122,7242.7941
2019-09-06 09:40:00,252.82,252.93,252.52,252.52,3269.053236229357,232.0031,232.104,231.7278,231.7278,3269.0532
2019-09-06 09:45:00,252.52,252.93,252.44,252.75,4313.262898758847,231.7278,232.104,231.6544,231.9388,4313.2629
2019-09-06 09:50:00,252.76,253.3,252.71,253.12,3732.690532362293,231.948,232.4435,231.9021,232.2784,3732.6905
2019-09-06 09:55:00,253.14,253.27,253.05,253.11,3805.5185147194575,232.2967,232.416,232.2141,232.2692,3805.5185
2019-09-06 10:00:00,253.13,253.26,253.02,253.1,4572.776695045645,232.2875,232.4068,232.1866,232.26,4572.7767
2019-09-06 10:05:00,253.14,253.22,253.02,253.12,2666.9401989947687,232.2967,232.3701,232.1866,232.2784,2666.9402
2019-09-06 10:10:00,253.04,253.24,252.96,253.24,3875.269258385475,232.2049,232.3885,232.1315,232.3885,3875.2693
2019-09-06 10:15:00,253.06,253.52,253.06,253.17,12898.758847061235,232.2233,232.6454,232.2233,232.3242,12898.7588
2019-09-06 10:20:00,253.16,253.49,253.1,253.49,10084.111190891374,232.3151,232.6179,232.26,232.6179,10084.1112
2019-09-06 10:25:00,253.52,254.07,253.42,254.07,16333.982972612575,232.6454,233.1501,232.5537,233.1501,16333.983
2019-09-06 10:30:00,254.07,254.11,253.77,253.83,10019.48917837727,233.1501,233.1868,232.8748,232.9299,10019.4892
2019-09-06 10:35:00,253.87,254.22,253.55,254.04,23457.79054261976,232.9666,233.2878,232.673,233.1226,23457.7905
2019-09-06 10:40:00,253.98,254.14,253.87,254.1,10004.10298492153,233.0676,233.2144,232.9666,233.1777,10004.103
2019-09-06 10:45:00,254.05,254.07,253.77,253.83,41256.53913221869,233.1318,233.1501,232.8748,232.9299,41256.5391
2019-09-06 10:50:00,253.88,254.29,253.88,254.01,8548.569084008615,232.9758,233.352,232.9758,233.0951,8548.5691
2019-09-06 10:55:00,254.0,254.21,253.94,254.09,9483.023899887168,233.0859,233.2786,233.0308,233.1685,9483.0239
2019-09-06 11:00:00,254.07,254.31,254.02,254.11,14277.361780695455,233.1501,233.3704,233.1043,233.1868,14277.3618
2019-09-06 11:05:00,254.12,254.61,254.06,254.61,14234.280439019383,233.196,233.6457,233.141,233.6457,14234.2804
2019-09-06 11:10:00,254.51,254.99,254.45,254.88,17907.47769001949,233.5539,233.9944,233.4989,233.8934,17907.4777
2019-09-06 11:15:00,254.76,254.78,254.4,254.52,11579.649194789208,233.7833,233.8017,233.453,233.5631,11579.6492
2019-09-06 11:20:00,254.49,255.0,254.44,255.0,6427.325879577393,233.5356,234.0036,233.4897,234.0036,6427.3259
2019-09-06 11:25:00,255.05,255.27,254.97,255.04,4613.8065442609495,234.0494,234.2513,233.976,234.0403,4613.8065
2019-09-06 11:30:00,255.06,255.18,254.84,254.88,12383.83423940917,234.0586,234.1687,233.8567,233.8934,12383.8342
2019-09-06 11:35:00,254.88,255.19,254.88,255.05,4997.435634424043,233.8934,234.1779,233.8934,234.0494,4997.4356
2019-09-06 11:40:00,255.19,255.4,255.13,255.37,3511.129346599651,234.1779,234.3706,234.1229,234.3431,3511.1293
2019-09-06 11:45:00,255.37,255.53,255.3,255.37,6288.850138475741,234.3431,234.4899,234.2789,234.3431,6288.8501
2019-09-06 11:50:00,255.33,255.36,255.14,255.2,3865.011796081649,234.3064,234.3339,234.132,234.1871,3865.0118
2019-09-06 11:55:00,255.12,255.42,254.99,255.42,5857.010975484664,234.1137,234.389,233.9944,234.389,5857.011
2019-09-06 12:00:00,255.36,255.39,255.11,255.31,5916.504256846856,234.3339,234.3615,234.1045,234.288,5916.5043
2019-09-06 12:05:00,255.3,255.46,255.24,255.38,8351.625807775155,234.2789,234.4257,234.2238,234.3523,8351.6258
2019-09-06 12:10:00,255.38,255.4,255.04,255.3,13536.773002359216,234.3523,234.3706,234.0403,234.2789,13536.773
2019-09-06 12:15:00,255.22,255.43,255.13,255.35,10741.61452456662,234.2055,234.3982,234.1229,234.3247,10741.6145
2019-09-06 12:20:00,255.37,255.58,255.29,255.51,13398.297261257563,234.3431,234.5358,234.2697,234.4716,13398.2973
2019-09-06 12:25:00,255.52,255.61,255.37,255.37,6150.374397374089,234.4807,234.5633,234.3431,234.3431,6150.3744
2019-09-06 12:30:00,255.35,255.35,254.93,255.11,6588.368037747461,234.3247,234.3247,233.9393,234.1045,6588.368
2019-09-06 12:35:00,255.08,255.31,255.07,255.29,4990.255410811365,234.077,234.288,234.0678,234.2697,4990.2554
2019-09-06 12:40:00,255.29,255.33,255.12,255.32,9315.827264334805,234.2697,234.3064,234.1137,234.2972,9315.8273
2019-09-06 12:45:00,255.31,255.31,255.04,255.11,11540.67083803467,234.288,234.288,234.0403,234.1045,11540.6708
2019-09-06 12:50:00,255.1,255.59,255.08,255.59,8670.632885424146,234.0953,234.545,234.077,234.545,8670.6329
2019-09-06 12:55:00,255.6,255.87,255.43,255.65,14834.341983793209,234.5542,234.8019,234.3982,234.6,14834.342
2019-09-06 13:00:00,255.66,255.9,255.56,255.56,7601.805313365473,234.6092,234.8295,234.5175,234.5175,7601.8053
2019-09-06 13:05:00,255.48,255.65,255.28,255.29,9372.243307005849,234.444,234.6,234.2605,234.2697,9372.2433
2019-09-06 13:10:00,255.34,255.51,255.19,255.44,5929.83895784183,234.3156,234.4716,234.1779,234.4073,5929.839
2019-09-06 13:15:00,255.51,255.7,255.43,255.6,6270.386706328854,234.4716,234.6459,234.3982,234.5542,6270.3867
2019-09-06 13:20:00,255.64,256.1,255.5,256.1,4006.564775874449,234.5909,235.013,234.4624,235.013,4006.5648
2019-09-06 13:25:00,256.07,256.11,255.76,256.03,10953.94399425582,234.9855,235.0222,234.701,234.9488,10953.944
2019-09-06 13:30:00,256.06,256.25,255.76,256.11,16451.943789106575,234.9763,235.1506,234.701,235.0222,16451.9438
2019-09-06 13:35:00,256.08,256.1,255.86,255.98,14550.210277977229,234.9946,235.013,234.7928,234.9029,14550.2103
2019-09-06 13:40:00,255.95,256.24,255.95,256.12,8436.762744896912,234.8753,235.1415,234.8753,235.0313,8436.7627
2019-09-06 13:45:00,256.14,256.29,256.11,256.24,5956.508359831777,235.0497,235.1873,235.0222,235.1415,5956.5084
2019-09-06 13:50:00,256.26,256.34,256.19,256.3,5557.493076212944,235.1598,235.2332,235.0956,235.1965,5557.4931
2019-09-06 13:55:00,256.3,256.78,256.27,256.78,8982.459739460457,235.1965,235.637,235.169,235.637,8982.4597
2019-09-06 14:00:00,256.8,256.87,256.49,256.52,11185.762642322288,235.6554,235.7196,235.3709,235.3984,11185.7626
2019-09-06 14:05:00,256.52,256.91,256.49,256.65,14447.635654938967,235.3984,235.7563,235.3709,235.5177,14447.6357
2019-09-06 14:10:00,256.58,256.99,256.58,256.99,21215.509283003383,235.4535,235.8297,235.4535,235.8297,21215.5093
2019-09-06 14:15:00,256.99,257.71,256.97,257.62,18271.617601805312,235.8297,236.4904,235.8114,236.4078,18271.6176
2019-09-06 14:20:00,257.63,258.1,257.6,257.75,26930.96727869525,236.417,236.8483,236.3895,236.5271,26930.9673
2019-09-06 14:25:00,257.66,257.75,257.26,257.35,15467.227407939276,236.4445,236.5271,236.0775,236.1601,15467.2274
2019-09-06 14:30:00,257.4,257.43,257.0,257.36,8106.472458713714,236.206,236.2335,235.8389,236.1692,8106.4725
2019-09-06 14:35:00,257.38,257.39,257.03,257.18,10415.427223304954,236.1876,236.1968,235.8664,236.0041,10415.4272
2019-09-06 14:40:00,257.14,257.18,256.87,257.1,9373.269053236229,235.9674,236.0041,235.7196,235.9307,9373.2691
2019-09-06 14:45:00,257.11,257.12,256.56,256.75,17873.628064416862,235.9398,235.949,235.4351,235.6095,17873.6281
2019-09-06 14:50:00,256.76,256.85,256.46,256.85,12190.99394809724,235.6186,235.7012,235.3434,235.7012,12190.9939
2019-09-06 14:55:00,256.72,257.1,256.7,257.04,5269.258385475433,235.5819,235.9307,235.5636,235.8756,5269.2584
2019-09-06 15:00:00,257.08,257.17,256.97,257.04,9607.139193763462,235.9123,235.9949,235.8114,235.8756,9607.1392
2019-09-06 15:05:00,257.06,257.15,256.79,256.79,8775.259000923172,235.8939,235.9765,235.6462,235.6462,8775.259
2019-09-06 15:10:00,256.82,256.95,256.76,256.95,9183.506000615447,235.6737,235.793,235.6186,235.793,9183.506
2019-09-06 15:15:00,256.93,256.93,256.54,256.58,9165.04256846856,235.7747,235.7747,235.4168,235.4535,9165.0426
2019-09-06 15:20:00,256.61,256.67,256.51,256.61,9979.485075392347,235.481,235.5361,235.3892,235.481,9979.4851
2019-09-06 15:25:00,256.64,256.8,256.55,256.77,9015.2836188327,235.5085,235.6554,235.4259,235.6278,9015.2836
2019-09-06 15:30:00,256.76,256.88,256.72,256.73,9950.764180941636,235.6186,235.7288,235.5819,235.5911,9950.7642
2019-09-06 15:35:00,256.74,256.76,256.56,256.76,13644.476356549389,235.6003,235.6186,235.4351,235.6186,13644.4764
2019-09-06 15:40:00,256.71,256.76,256.53,256.55,13376.756590419527,235.5728,235.6186,235.4076,235.4259,13376.7566
2019-09-06 15:45:00,256.56,256.84,256.39,256.47,35366.70427736178,235.4351,235.6921,235.2791,235.3525,35366.7043
2019-09-06 15:50:00,256.49,256.56,255.7,255.74,26790.44004513284,235.3709,235.4351,234.6459,234.6826,26790.44
2019-09-06 15:55:00,255.71,255.97,255.53,255.9,59207.09816391425,234.6551,234.8937,234.4899,234.8295,59207.0982
2019-09-09 09:30:00,256.81,256.9,255.82,256.37,23310.08308544466,235.6645,235.7471,234.756,235.2608,23310.0831
2019-09-09 09:35:00,256.15,256.35,255.57,255.8,11043.183916299107,235.0589,235.2424,234.5266,234.7377,11043.1839
2019-09-09 09:40:00,255.84,255.85,254.51,254.87,22119.191711970456,234.7744,234.7836,233.5539,233.8843,22119.1917
2019-09-09 09:45:00,254.88,255.05,254.36,254.37,11748.89732280234,233.8934,234.0494,233.4163,233.4254,11748.8973
2019-09-09 09:50:00,254.41,254.97,254.16,254.97,4807.672581803262,233.4621,233.976,233.2327,233.976,4807.6726
2019-09-09 09:55:00,254.79,254.8,253.39,253.46,6875.57698225459,233.8109,233.82,232.5261,232.5904,6875.577
2019-09-09 10:00:00,253.47,253.91,253.39,253.78,6271.412452559237,232.5995,233.0033,232.5261,232.884,6271.4125
2019-09-09 10:05:00,253.82,253.82,253.39,253.59,5599.548671658631,232.9207,232.9207,232.5261,232.7097,5599.5487
2019-09-09 10:10:00,253.6,254.29,253.6,254.05,3121.345779054262,232.7188,233.352,232.7188,233.1318,3121.3458
2019-09-09 10:15:00,253.79,254.18,253.79,254.13,820.5969843060826,232.8932,233.2511,232.8932,233.2052,820.597
2019-09-09 10:20:00,253.78,253.82,253.47,253.57,2870.037952610524,232.884,232.9207,232.5995,232.6913,2870.038
2019-09-09 10:25:00,253.59,253.6,253.4,253.47,4691.763257770028,232.7097,232.7188,232.5353,232.5995,4691.7633
2019-09-09 10:30:00,253.49,253.94,253.49,253.93,2564.365575956508,232.6179,233.0308,232.6179,233.0217,2564.3656
2019-09-09 10:35:00,253.81,253.84,253.6,253.64,1693.507026361678,232.9115,232.9391,232.7188,232.7555,1693.507
2019-09-09 10:40:00,253.59,253.98,253.36,253.92,8013.129551748897,232.7097,233.0676,232.4986,233.0125,8013.1296
2019-09-09 10:45:00,253.83,253.83,253.68,253.71,1033.9522002256642,232.9299,232.9299,232.7923,232.8198,1033.9522
2019-09-09 10:50:00,253.49,253.61,253.34,253.52,6530.926248846035,232.6179,232.728,232.4802,232.6454,6530.9262
2019-09-09 10:55:00,253.57,253.68,253.38,253.65,3440.352856703252,232.6913,232.7923,232.517,232.7647,3440.3529
2019-09-09 11:00:00,253.7,253.77,253.42,253.61,4119.396861216535,232.8106,232.8748,232.5537,232.728,4119.3969
2019-09-09 11:05:00,253.66,253.82,253.05,253.05,3710.124115293876,232.7739,232.9207,232.2141,232.2141,3710.1241
2019-09-09 11:10:00,253.26,253.8,253.26,253.78,5937.019181454508,232.4068,232.9024,232.4068,232.884,5937.0192
2019-09-09 11:15:00,253.65,253.68,253.35,253.55,6085.752384859986,232.7647,232.7923,232.4894,232.673,6085.7524
2019-09-09 11:20:00,253.57,253.63,253.52,253.56,923.171607344343,232.6913,232.7464,232.6454,232.6821,923.1716
2019-09-09 11:25:00,253.54,253.54,253.17,253.44,4195.302082264848,232.6638,232.6638,232.3242,232.572,4195.3021
2019-09-09 11:30:00,253.44,253.44,253.09,253.09,2381.782746948405,232.572,232.572,232.2508,232.2508,2381.7827
2019-09-09 11:35:00,253.21,253.23,252.86,252.93,2256.6417068417272,232.361,232.3793,232.0398,232.104,2256.6417
2019-09-09 11:40:00,252.67,252.76,252.26,252.76,2569.4943071084213,231.8654,231.948,231.4892,231.948,2569.4943
2019-09-09 11:45:00,252.66,252.97,252.66,252.96,3340.8554723561388,231.8562,232.1407,231.8562,232.1315,3340.8555
2019-09-09 11:50:00,252.93,253.04,252.92,252.96,1343.7275618012104,232.104,232.2049,232.0948,232.1315,1343.7276
2019-09-09 11:55:00,252.88,253.14,252.84,253.04,2256.6417068417272,232.0581,232.2967,232.0214,232.2049,2256.6417
2019-09-09 12:00:00,253.07,253.34,252.86,252.87,3795.261052415632,232.2325,232.4802,232.0398,232.0489,3795.2611
2019-09-09 12:05:00,252.87,252.87,252.54,252.59,1537.5935993435223,232.0489,232.0489,231.7461,231.792,1537.5936
2019-09-09 12:10:00,252.65,252.84,252.49,252.6,2873.115191301672,231.8471,232.0214,231.7002,231.8012,2873.1152
2019-09-09 12:15:00,252.74,252.94,252.65,252.68,1344.753308031593,231.9297,232.1132,231.8471,231.8746,1344.7533
2019-09-09 12:20:00,252.81,252.9,252.67,252.88,1128.3208534208636,231.9939,232.0765,231.8654,232.0581,1128.3209
2019-09-09 12:25:00,252.99,253.15,252.88,252.89,1241.15293876295,232.1591,232.3059,232.0581,232.0673,1241.1529
2019-09-09 12:30:00,252.69,252.76,252.56,252.71,2763.360344650733,231.8838,231.948,231.7645,231.9021,2763.3603
2019-09-09 12:35:00,252.71,252.71,252.01,252.3,2415.6323725510306,231.9021,231.9021,231.2598,231.5259,2415.6324
2019-09-09 12:40:00,252.36,252.5,252.29,252.48,615.447738229562,231.5809,231.7094,231.5167,231.6911,615.4477
2019-09-09 12:45:00,252.47,252.64,252.37,252.64,1362.1909939480972,231.6819,231.8379,231.5901,231.8379,1362.191
2019-09-09 12:50:00,252.73,252.79,252.56,252.78,2452.5592368448047,231.9205,231.9755,231.7645,231.9664,2452.5592
2019-09-09 12:55:00,252.73,252.89,252.58,252.89,2278.182377679762,231.9205,232.0673,231.7828,232.0673,2278.1824
2019-09-09 13:00:00,252.94,253.27,252.89,253.17,2256.6417068417272,232.1132,232.416,232.0673,232.3242,2256.6417
2019-09-09 13:05:00,253.03,253.36,253.03,253.36,2102.779772284337,232.1958,232.4986,232.1958,232.4986,2102.7798
2019-09-09 13:10:00,253.34,253.34,253.05,253.14,1923.274181967381,232.4802,232.4802,232.2141,232.2967,1923.2742
2019-09-09 13:15:00,253.03,253.63,253.03,253.61,7197.661298594728,232.1958,232.7464,232.1958,232.728,7197.6613
2019-09-09 13:20:00,253.73,253.85,253.58,253.78,2060.7241768386502,232.8381,232.9483,232.7005,232.884,2060.7242
2019-09-09 13:25:00,253.81,253.84,253.55,253.58,7949.533285465175,232.9115,232.9391,232.673,232.7005,7949.5333
2019-09-09 13:30:00,253.6,253.69,253.33,253.59,5146.168837829521,232.7188,232.8014,232.4711,232.7097,5146.1688
2019-09-09 13:35:00,253.59,253.75,253.43,253.56,5361.575546209868,232.7097,232.8565,232.5628,232.6821,5361.5755
2019-09-09 13:40:00,253.53,253.62,253.43,253.59,10011.283208534209,232.6546,232.7372,232.5628,232.7097,10011.2832
2019-09-09 13:45:00,253.5,253.79,253.44,253.79,4756.385270284131,232.6271,232.8932,232.572,232.8932,4756.3853
2019-09-09 13:50:00,253.76,254.2,253.75,254.12,6403.7337162785925,232.8657,233.2694,232.8565,233.196,6403.7337
2019-09-09 13:55:00,254.03,254.04,253.82,253.9,1230.895476459124,233.1134,233.1226,232.9207,232.9941,1230.8955
2019-09-09 14:00:00,253.91,254.13,253.86,254.13,3570.622627961842,233.0033,233.2052,232.9574,233.2052,3570.6226
2019-09-09 14:05:00,254.04,254.09,253.44,253.54,13038.26033439327,233.1226,233.1685,232.572,232.6638,13038.2603
2019-09-09 14:10:00,253.52,253.57,253.26,253.27,2590.0092317160734,232.6454,232.6913,232.4068,232.416,2590.0092
2019-09-09 14:15:00,253.13,253.31,252.88,253.01,2260.744691763258,232.2875,232.4527,232.0581,232.1774,2260.7447
2019-09-09 14:20:00,252.88,253.1,252.79,253.02,1630.9365063083392,232.0581,232.26,231.9755,232.1866,1630.9365
2019-09-09 14:25:00,253.02,253.21,252.84,253.21,3486.5114370704687,232.1866,232.361,232.0214,232.361,3486.5114
2019-09-09 14:30:00,253.2,253.5,253.2,253.5,1948.9178377269463,232.3518,232.6271,232.3518,232.6271,1948.9178
2019-09-09 14:35:00,253.44,253.44,252.88,252.88,3766.540157964919,232.572,232.572,232.0581,232.0581,3766.5402
2019-09-09 14:40:00,252.87,253.06,252.62,252.67,5446.712483331624,232.0489,232.2233,231.8195,231.8654,5446.7125
2019-09-09 14:45:00,252.82,252.93,252.43,252.57,3020.8226484767665,232.0031,232.104,231.6452,231.7736,3020.8226
2019-09-09 14:50:00,252.57,252.57,252.26,252.26,3255.7185352343827,231.7736,231.7736,231.4892,231.4892,3255.7185
2019-09-09 14:55:00,252.32,252.43,252.19,252.19,2429.992819776387,231.5442,231.6452,231.4249,231.4249,2429.9928
2019-09-09 15:00:00,252.03,252.36,252.03,252.24,3251.6155503128525,231.2781,231.5809,231.2781,231.4708,3251.6156
2019-09-09 15:05:00,252.19,252.27,251.97,251.99,2810.544671248333,231.4249,231.4984,231.2231,231.2414,2810.5447
2019-09-09 15:10:00,251.98,252.27,251.98,252.14,3623.9614319417374,231.2322,231.4984,231.2322,231.3791,3623.9614
2019-09-09 15:15:00,252.14,252.15,251.85,251.98,4216.842753102882,231.3791,231.3882,231.1129,231.2322,4216.8428
2019-09-09 15:20:00,252.02,252.02,251.78,251.82,7231.510924197353,231.2689,231.2689,231.0487,231.0854,7231.5109
2019-09-09 15:25:00,251.83,251.83,251.35,251.37,3515.232331521181,231.0946,231.0946,230.6541,230.6725,3515.2323
2019-09-09 15:30:00,251.37,251.58,251.24,251.48,7840.80418504462,230.6725,230.8652,230.5532,230.7734,7840.8042
2019-09-09 15:35:00,251.4,251.46,251.09,251.27,4496.871473997333,230.7,230.755,230.4155,230.5807,4496.8715
2019-09-09 15:40:00,251.26,251.55,251.2,251.49,17110.472869012207,230.5715,230.8376,230.5165,230.7826,17110.4729
2019-09-09 15:45:00,251.49,251.49,250.66,250.68,20470.81751974561,230.7826,230.7826,230.0209,230.0393,20470.8175
2019-09-09 15:50:00,250.72,250.93,250.5,250.87,21447.327931069853,230.076,230.2687,229.8741,230.2136,21447.3279
2019-09-09 15:55:00,250.82,251.39,250.77,251.33,33279.31069853318,230.1677,230.6908,230.1219,230.6357,33279.3107
2019-09-10 09:30:00,250.63,250.66,248.69,248.7,18237.76797620269,229.9934,230.0209,228.2131,228.2223,18237.768
2019-09-10 09:35:00,248.77,249.46,248.68,249.16,11782.746948404963,228.2865,228.9197,228.2039,228.6444,11782.7469
2019-09-10 09:40:00,249.04,249.3,248.61,248.91,10077.956713509078,228.5343,228.7729,228.1397,228.415,10077.9567
2019-09-10 09:45:00,248.77,249.18,248.35,248.39,4134.7830546722735,228.2865,228.6628,227.9011,227.9378,4134.7831
2019-09-10 09:50:00,248.22,248.77,247.81,248.6,9726.125756487843,227.7818,228.2865,227.4056,228.1305,9726.1258
2019-09-10 09:55:00,248.57,248.77,246.94,247.05,17705.405682634115,228.103,228.2865,226.6072,226.7082,17705.4057
2019-09-10 10:00:00,246.86,248.08,246.86,247.76,7481.793004410709,226.5338,227.6534,226.5338,227.3597,7481.793
2019-09-10 10:05:00,247.61,248.04,247.36,247.47,10686.22422812596,227.2221,227.6166,226.9926,227.0936,10686.2242
2019-09-10 10:10:00,247.47,247.66,247.15,247.45,6191.404246589394,227.0936,227.2679,226.7999,227.0752,6191.4042
2019-09-10 10:15:00,247.38,247.9,247.14,247.9,18106.47245871372,227.011,227.4882,226.7907,227.4882,18106.4725
2019-09-10 10:20:00,247.89,248.85,247.85,248.85,1864.8066468355728,227.479,228.3599,227.4423,228.3599,1864.8066
2019-09-10 10:25:00,248.87,248.87,247.94,248.39,5673.402400246179,228.3783,228.3783,227.5249,227.9378,5673.4024
2019-09-10 10:30:00,248.22,248.36,248.0,248.15,3175.71032926454,227.7818,227.9103,227.5799,227.7176,3175.7103
2019-09-10 10:35:00,248.38,248.7,248.2,248.66,2585.9062467945428,227.9286,228.2223,227.7635,228.1856,2585.9062
2019-09-10 10:40:00,248.48,249.03,248.48,248.86,5687.762847471536,228.0204,228.5251,228.0204,228.3691,5687.7628
2019-09-10 10:45:00,248.85,248.88,248.46,248.56,7335.111293465996,228.3599,228.3875,228.0021,228.0938,7335.1113
2019-09-10 10:50:00,248.6,248.88,248.59,248.85,3817.827469484049,228.1305,228.3875,228.1214,228.3599,3817.8275
2019-09-10 10:55:00,248.76,248.81,248.61,248.62,2247.409990768284,228.2774,228.3232,228.1397,228.1489,2247.41
2019-09-10 11:00:00,248.69,249.49,248.69,249.46,6434.506103190071,228.2131,228.9473,228.2131,228.9197,6434.5061
2019-09-10 11:05:00,249.55,249.73,249.16,249.67,5465.17591547851,229.0023,229.1675,228.6444,229.1124,5465.1759
2019-09-10 11:10:00,249.61,249.61,249.3,249.41,3628.064416863268,229.0574,229.0574,228.7729,228.8738,3628.0644
2019-09-10 11:15:00,249.39,249.39,249.0,249.0,3483.4341983793206,228.8555,228.8555,228.4976,228.4976,3483.4342
2019-09-10 11:20:00,249.0,249.39,248.88,248.98,4445.584162478202,228.4976,228.8555,228.3875,228.4792,4445.5842
2019-09-10 11:25:00,248.97,249.04,248.51,248.83,11003.179813314186,228.4701,228.5343,228.0479,228.3416,11003.1798
2019-09-10 11:30:00,248.83,249.11,248.71,249.11,5467.227407939276,228.3416,228.5985,228.2315,228.5985,5467.2274
2019-09-10 11:35:00,249.11,249.15,248.79,248.8,5142.06585290799,228.5985,228.6352,228.3049,228.3141,5142.0659
2019-09-10 11:40:00,248.8,248.99,248.7,248.91,2051.4924607652065,228.3141,228.4884,228.2223,228.415,2051.4925
2019-09-10 11:45:00,248.84,249.35,248.77,249.32,5651.861729408144,228.3508,228.8188,228.2865,228.7913,5651.8617
2019-09-10 11:50:00,249.38,249.68,249.38,249.53,4259.924094778951,228.8463,229.1216,228.8463,228.984,4259.9241
2019-09-10 11:55:00,249.53,249.53,249.21,249.21,3184.9420453379835,228.984,228.984,228.6903,228.6903,3184.942
2019-09-10 12:00:00,249.33,249.65,249.23,249.51,31446.30218483947,228.8004,229.0941,228.7087,228.9656,31446.3022
2019-09-10 12:05:00,249.55,249.94,249.47,249.91,4410.708790645194,229.0023,229.3602,228.9289,229.3327,4410.7088
2019-09-10 12:10:00,249.94,250.12,249.86,250.12,8226.484767668479,229.3602,229.5254,229.2868,229.5254,8226.4848
2019-09-10 12:15:00,250.12,250.41,250.08,250.37,7596.67658221356,229.5254,229.7915,229.4887,229.7548,7596.6766
2019-09-10 12:20:00,250.41,250.58,250.26,250.36,6844.804595343112,229.7915,229.9475,229.6539,229.7456,6844.8046
2019-09-10 12:25:00,250.36,250.4,250.23,250.35,2829.00810339522,229.7456,229.7823,229.6263,229.7364,2829.0081
2019-09-10 12:30:00,250.34,250.41,250.29,250.37,5768.796799671761,229.7273,229.7915,229.6814,229.7548,5768.7968
2019-09-10 12:35:00,250.37,250.43,250.27,250.32,6222.176633500872,229.7548,229.8099,229.663,229.7089,6222.1766
2019-09-10 12:40:00,250.38,250.58,250.16,250.56,37709.508667555645,229.764,229.9475,229.5621,229.9292,37709.5087
2019-09-10 12:45:00,250.68,250.83,250.14,250.51,20924.197353574724,230.0393,230.1769,229.5437,229.8833,20924.1974
2019-09-10 12:50:00,250.47,250.47,250.1,250.16,6400.656477587445,229.8466,229.8466,229.507,229.5621,6400.6565
2019-09-10 12:55:00,250.13,250.2,249.65,249.73,14941.019591753,229.5346,229.5988,229.0941,229.1675,14941.0196
2019-09-10 13:00:00,249.76,249.94,249.69,249.88,11592.983895784182,229.195,229.3602,229.1308,229.3051,11592.9839
2019-09-10 13:05:00,249.98,250.11,249.88,249.88,4972.8177248948605,229.3969,229.5162,229.3051,229.3051,4972.8177
2019-09-10 13:10:00,249.88,249.94,249.64,249.67,11377.577187403836,229.3051,229.3602,229.0849,229.1124,11377.5772
2019-09-10 13:15:00,249.63,249.75,249.52,249.58,9646.117550518002,229.0757,229.1858,228.9748,229.0298,9646.1176
2019-09-10 13:20:00,249.71,249.86,249.5,249.61,13925.530823674222,229.1491,229.2868,228.9564,229.0574,13925.5308
2019-09-10 13:25:00,249.63,249.66,249.32,249.66,7900.297466406811,229.0757,229.1033,228.7913,229.1033,7900.2975
2019-09-10 13:30:00,249.65,249.67,249.44,249.66,31473.9973330598,229.0941,229.1124,228.9014,229.1033,31473.9973
2019-09-10 13:35:00,249.66,249.77,249.61,249.62,26354.497897220223,229.1033,229.2042,229.0574,229.0665,26354.4979
2019-09-10 13:40:00,249.66,249.67,249.5,249.5,4308.134167606934,229.1033,229.1124,228.9564,228.9564,4308.1342
2019-09-10 13:45:00,249.51,249.9,249.51,249.73,27592.57359729203,228.9656,229.3235,228.9656,229.1675,27592.5736
2019-09-10 13:50:00,249.77,249.91,249.58,249.77,13347.009949738434,229.2042,229.3327,229.0298,229.2042,13347.0099
2019-09-10 13:55:00,249.77,249.77,249.27,249.34,19450.200020514923,229.2042,229.2042,228.7454,228.8096,19450.2
2019-09-10 14:00:00,249.46,249.65,249.38,249.51,9987.691045235408,228.9197,229.0941,228.8463,228.9656,9987.691
2019-09-10 14:05:00,249.56,249.62,249.22,249.23,18254.17991588881,229.0115,229.0665,228.6995,228.7087,18254.1799
2019-09-10 14:10:00,249.22,249.27,248.9,248.91,12722.330495435428,228.6995,228.7454,228.4058,228.415,12722.3305
2019-09-10 14:15:00,248.82,248.84,248.55,248.61,14387.116627346391,228.3324,228.3508,228.0847,228.1397,14387.1166
2019-09-10 14:20:00,248.5,248.86,248.5,248.81,10773.412657708484,228.0388,228.3691,228.0388,228.3232,10773.4127
2019-09-10 14:25:00,248.77,249.0,248.71,248.78,17781.310903682428,228.2865,228.4976,228.2315,228.2957,17781.3109
2019-09-10 14:30:00,248.83,249.55,248.8,249.51,37165.86316545287,228.3416,229.0023,228.3141,228.9656,37165.8632
2019-09-10 14:35:00,249.52,249.57,249.31,249.47,10646.22012514104,228.9748,229.0207,228.7821,228.9289,10646.2201
2019-09-10 14:40:00,249.4,249.56,249.26,249.53,15695.968817314597,228.8647,229.0115,228.7362,228.984,15695.9688
2019-09-10 14:45:00,249.51,249.62,249.4,249.61,35294.902041235,228.9656,229.0665,228.8647,229.0574,35294.902
2019-09-10 14:50:00,249.6,249.62,249.29,249.58,20582.62385885732,229.0482,229.0665,228.7637,229.0298,20582.6239
2019-09-10 14:55:00,249.57,249.65,249.5,249.55,16989.434813827058,229.0207,229.0941,228.9564,229.0023,16989.4348
2019-09-10 15:00:00,249.61,250.18,249.61,250.18,7200.738537285875,229.0574,229.5804,229.0574,229.5804,7200.7385
2019-09-10 15:05:00,250.27,250.41,250.11,250.35,8961.944814852804,229.663,229.7915,229.5162,229.7364,8961.9448
2019-09-10 15:10:00,250.38,250.97,250.37,250.91,6973.022874140937,229.764,230.3054,229.7548,230.2503,6973.0229
2019-09-10 15:15:00,250.91,251.27,250.88,251.24,6637.603856805826,230.2503,230.5807,230.2228,230.5532,6637.6039
2019-09-10 15:20:00,251.2,251.27,251.1,251.18,5308.236742229972,230.5165,230.5807,230.4247,230.4981,5308.2367
2019-09-10 15:25:00,251.19,251.51,251.19,251.49,8085.957534106062,230.5073,230.8009,230.5073,230.7826,8085.9575
2019-09-10 15:30:00,251.5,251.57,251.31,251.49,11991.999179403016,230.7918,230.856,230.6174,230.7826,11991.9992
2019-09-10 15:35:00,251.49,251.83,251.49,251.81,12276.130885218996,230.7826,231.0946,230.7826,231.0762,12276.1309
2019-09-10 15:40:00,251.79,252.16,251.76,252.12,12001.23089547646,231.0579,231.3974,231.0303,231.3607,12001.2309
2019-09-10 15:45:00,252.09,252.42,252.08,252.28,18315.72468971177,231.3332,231.636,231.324,231.5075,18315.7247
2019-09-10 15:50:00,252.32,253.18,252.32,253.09,41360.13950148733,231.5442,232.3334,231.5442,232.2508,41360.1395
2019-09-10 15:55:00,253.18,253.95,253.11,253.79,127601.80531336546,232.3334,233.04,232.2692,232.8932,127601.8053
2019-09-11 09:30:00,253.52,254.21,251.71,251.94,17800.800082059697,232.6454,233.2786,230.9845,231.1955,17800.8001
2019-09-11 09:35:00,252.18,252.22,251.06,251.07,9331.213457790542,231.4158,231.4525,230.388,230.3972,9331.2135
2019-09-11 09:40:00,250.98,251.4,250.56,250.89,7665.401579649195,230.3146,230.7,229.9292,230.232,7665.4016
2019-09-11 09:45:00,250.84,251.09,250.1,250.58,9738.434711252436,230.1861,230.4155,229.507,229.9475,9738.4347
2019-09-11 09:50:00,250.67,250.79,249.55,250.34,13062.878243922452,230.0301,230.1402,229.0023,229.7273,13062.8782
2019-09-11 09:55:00,250.34,250.49,249.36,249.61,11276.02831059596,229.7273,229.8649,228.828,229.0574,11276.0283
2019-09-11 10:00:00,249.76,249.85,248.88,249.2,11844.29172222792,229.195,229.2776,228.3875,228.6811,11844.2917
2019-09-11 10:05:00,249.28,250.13,249.15,249.86,12949.020412349984,228.7545,229.5346,228.6352,229.2868,12949.0204
2019-09-11 10:10:00,249.82,251.79,249.8,251.79,7666.427325879577,229.2501,231.0579,229.2317,231.0579,7666.4273
2019-09-11 10:15:00,251.78,252.54,251.61,252.4,12559.236844804596,231.0487,231.7461,230.8927,231.6176,12559.2368
2019-09-11 10:20:00,252.33,252.97,252.21,252.97,4062.980818545492,231.5534,232.1407,231.4433,232.1407,4062.9808
2019-09-11 10:25:00,253.07,253.07,252.52,252.55,5603.651656580162,232.2325,232.2325,231.7278,231.7553,5603.6517
2019-09-11 10:30:00,252.47,252.63,252.02,252.15,4890.758026464253,231.6819,231.8287,231.2689,231.3882,4890.758
2019-09-11 10:35:00,252.19,252.56,251.91,252.56,3297.774130680069,231.4249,231.7645,231.168,231.7645,3297.7741
2019-09-11 10:40:00,252.44,252.44,251.99,252.12,2259.718945532876,231.6544,231.6544,231.2414,231.3607,2259.7189
2019-09-11 10:45:00,252.14,252.52,252.05,252.52,4083.495743153144,231.3791,231.7278,231.2965,231.7278,4083.4957
2019-09-11 10:50:00,252.57,252.78,252.41,252.47,3836.290901630936,231.7736,231.9664,231.6268,231.6819,3836.2909
2019-09-11 10:55:00,252.43,252.62,252.25,252.39,4102.984921530413,231.6452,231.8195,231.48,231.6085,4102.9849
2019-09-11 11:00:00,252.49,252.8,252.43,252.75,2666.9401989947687,231.7002,231.9847,231.6452,231.9388,2666.9402
2019-09-11 11:05:00,252.79,253.38,252.74,253.29,5132.834136834547,231.9755,232.517,231.9297,232.4344,5132.8341
2019-09-11 11:10:00,253.29,253.54,253.11,253.29,7389.475843676274,232.4344,232.6638,232.2692,232.4344,7389.4758
2019-09-11 11:15:00,253.35,253.5,253.27,253.48,7925.941122166376,232.4894,232.6271,232.416,232.6087,7925.9411
2019-09-11 11:20:00,253.49,254.01,253.48,253.83,12682.326392450506,232.6179,233.0951,232.6087,232.9299,12682.3264
2019-09-11 11:25:00,253.83,254.02,253.5,253.85,14884.603549081956,232.9299,233.1043,232.6271,232.9483,14884.6035
2019-09-11 11:30:00,253.81,254.14,253.26,253.45,21074.98204944097,232.9115,233.2144,232.4068,232.5812,21074.982
2019-09-11 11:35:00,253.51,253.88,253.46,253.75,15437.48076725818,232.6363,232.9758,232.5904,232.8565,15437.4808
2019-09-11 11:40:00,253.82,254.0,253.64,253.95,15496.97404862037,232.9207,233.0859,232.7555,233.04,15496.974
2019-09-11 11:45:00,254.07,254.24,253.74,253.96,15010.770335419016,233.1501,233.3061,232.8473,233.0492,15010.7703
2019-09-11 11:50:00,253.96,254.03,253.49,253.69,26636.578110575443,233.0492,233.1134,232.6179,232.8014,26636.5781
2019-09-11 11:55:00,253.65,254.14,253.58,254.02,18635.757513591136,232.7647,233.2144,232.7005,233.1043,18635.7575
2019-09-11 12:00:00,253.96,254.24,253.9,254.24,12239.204020925225,233.0492,233.3061,232.9941,233.3061,12239.204
2019-09-11 12:05:00,254.27,254.3,253.96,254.0,15701.097548466509,233.3337,233.3612,233.0492,233.0859,15701.0975
2019-09-11 12:10:00,254.12,254.45,253.95,254.45,11608.37008923992,233.196,233.4989,233.04,233.4989,11608.3701
2019-09-11 12:15:00,254.48,254.63,254.25,254.25,2666.9401989947687,233.5264,233.664,233.3153,233.3153,2666.9402
2019-09-11 12:20:00,254.38,254.39,254.04,254.32,2359.216329879988,233.4346,233.4438,233.1226,233.3796,2359.2163
2019-09-11 12:25:00,254.27,254.49,254.27,254.4,5008.718842958252,233.3337,233.5356,233.3337,233.453,5008.7188
2019-09-11 12:30:00,254.33,254.66,254.33,254.45,2154.067083803467,233.3887,233.6916,233.3887,233.4989,2154.0671
2019-09-11 12:35:00,254.54,254.54,254.27,254.34,4650.733408554724,233.5814,233.5814,233.3337,233.3979,4650.7334
2019-09-11 12:40:00,254.33,254.56,254.08,254.54,9265.565699046056,233.3887,233.5998,233.1593,233.5814,9265.5657
2019-09-11 12:45:00,254.56,254.59,254.38,254.44,3080.315929838958,233.5998,233.6273,233.4346,233.4897,3080.3159
2019-09-11 12:50:00,254.42,254.57,254.35,254.39,2359.216329879988,233.4713,233.609,233.4071,233.4438,2359.2163
2019-09-11 12:55:00,254.53,254.81,254.44,254.76,4176.83865011796,233.5723,233.8292,233.4897,233.7833,4176.8387
2019-09-11 13:00:00,254.72,254.91,254.72,254.73,2070.981639142476,233.7466,233.921,233.7466,233.7558,2070.9816
2019-09-11 13:05:00,254.66,254.69,254.5,254.57,3210.5857010975483,233.6916,233.7191,233.5447,233.609,3210.5857
2019-09-11 13:10:00,254.54,254.58,254.4,254.4,4731.767360754949,233.5814,233.6181,233.453,233.453,4731.7674
2019-09-11 13:15:00,254.49,254.73,254.46,254.5,13783.977843881425,233.5356,233.7558,233.508,233.5447,13783.9778
2019-09-11 13:20:00,254.57,254.6,254.46,254.48,8757.821315006668,233.609,233.6365,233.508,233.5264,8757.8213
2019-09-11 13:25:00,254.5,254.55,254.41,254.42,3503.9491229869727,233.5447,233.5906,233.4621,233.4713,3503.9491
2019-09-11 13:30:00,254.39,254.49,254.28,254.33,3179.8133141860703,233.4438,233.5356,233.3428,233.3887,3179.8133
2019-09-11 13:35:00,254.3,254.47,254.27,254.42,3610.626730946764,233.3612,233.5172,233.3337,233.4713,3610.6267
2019-09-11 13:40:00,254.35,254.39,253.89,254.26,4490.716996615037,233.4071,233.4438,232.985,233.3245,4490.717
2019-09-11 13:45:00,254.29,254.32,254.19,254.21,2363.319314801518,233.352,233.3796,233.2603,233.2786,2363.3193
2019-09-11 13:50:00,254.27,254.53,254.23,254.48,5540.05539029644,233.3337,233.5723,233.297,233.5264,5540.0554
2019-09-11 13:55:00,254.48,254.48,254.15,254.18,7878.756795568776,233.5264,233.5264,233.2236,233.2511,7878.7568
2019-09-11 14:00:00,254.21,254.38,254.21,254.28,3796.286798646015,233.2786,233.4346,233.2786,233.3428,3796.2868
2019-09-11 14:05:00,254.25,254.45,254.25,254.44,3568.5711355010767,233.3153,233.4989,233.3153,233.4897,3568.5711
2019-09-11 14:10:00,254.43,254.49,254.38,254.4,2775.6692994153245,233.4805,233.5356,233.4346,233.453,2775.6693
2019-09-11 14:15:00,254.45,254.52,254.24,254.24,3918.350600061545,233.4989,233.5631,233.3061,233.3061,3918.3506
2019-09-11 14:20:00,254.28,254.37,254.21,254.22,4461.996102164324,233.3428,233.4254,233.2786,233.2878,4461.9961
2019-09-11 14:25:00,254.28,254.44,254.14,254.44,3703.96963791158,233.3428,233.4897,233.2144,233.4897,3703.9696
2019-09-11 14:30:00,254.53,254.53,254.36,254.42,3914.247615140014,233.5723,233.5723,233.4163,233.4713,3914.2476
2019-09-11 14:35:00,254.48,254.71,254.36,254.64,5060.006154477382,233.5264,233.7374,233.4163,233.6732,5060.0062
2019-09-11 14:40:00,254.64,254.72,254.46,254.46,5406.708380346702,233.6732,233.7466,233.508,233.508,5406.7084
2019-09-11 14:45:00,254.47,254.5,254.35,254.41,2856.70325161555,233.5172,233.5447,233.4071,233.4621,2856.7033
2019-09-11 14:50:00,254.47,254.7,254.36,254.44,5639.552774643553,233.5172,233.7283,233.4163,233.4897,5639.5528
2019-09-11 14:55:00,254.46,254.54,254.46,254.5,14925.63339829726,233.508,233.5814,233.508,233.5447,14925.6334
2019-09-11 15:00:00,254.51,254.52,254.34,254.36,15614.93486511437,233.5539,233.5631,233.3979,233.4163,15614.9349
2019-09-11 15:05:00,254.38,254.38,253.85,253.87,5061.031900707765,233.4346,233.4346,232.9483,232.9666,5061.0319
2019-09-11 15:10:00,253.77,254.18,253.69,254.13,8944.5071289363,232.8748,233.2511,232.8014,233.2052,8944.5071
2019-09-11 15:15:00,254.12,254.29,254.06,254.29,4568.673710124115,233.196,233.352,233.141,233.352,4568.6737
2019-09-11 15:20:00,254.38,254.6,254.37,254.53,7890.040004102984,233.4346,233.6365,233.4254,233.5723,7890.04
2019-09-11 15:25:00,254.53,254.55,254.35,254.38,9678.941429890245,233.5723,233.5906,233.4071,233.4346,9678.9414
2019-09-11 15:30:00,254.39,254.51,254.39,254.5,9944.60970355934,233.4438,233.5539,233.4438,233.5447,9944.6097
2019-09-11 15:35:00,254.49,254.63,254.31,254.36,10025.643655759564,233.5356,233.664,233.3704,233.4163,10025.6437
2019-09-11 15:40:00,254.37,254.49,254.32,254.39,10662.63206482716,233.4254,233.5356,233.3796,233.4438,10662.6321
2019-09-11 15:45:00,254.38,254.41,254.17,254.26,14271.20730331316,233.4346,233.4621,233.2419,233.3245,14271.2073
2019-09-11 15:50:00,254.31,254.53,254.17,254.31,36456.0467740281,233.3704,233.5723,233.2419,233.3704,36456.0468
2019-09-11 15:55:00,254.41,254.52,254.05,254.27,67279.72099702533,233.4621,233.5631,233.1318,233.3337,67279.721
2019-09-12 09:30:00,256.99,257.22,254.83,256.86,19567.13509077854,235.8297,236.0408,233.8476,235.7104,19567.1351
2019-09-12 09:35:00,256.89,257.0,255.98,255.98,7222.279208123909,235.7379,235.8389,234.9029,234.9029,7222.2792
2019-09-12 09:40:00,256.1,256.16,255.56,255.74,5128.731151913016,235.013,235.0681,234.5175,234.6826,5128.7312
2019-09-12 09:45:00,255.78,255.95,255.22,255.31,8576.264232228947,234.7193,234.8753,234.2055,234.288,8576.2642
2019-09-12 09:50:00,255.38,255.78,255.07,255.77,8250.076930967278,234.3523,234.7193,234.0678,234.7102,8250.0769
2019-09-12 09:55:00,255.91,255.92,254.4,254.63,18448.04595343112,234.8386,234.8478,233.453,233.664,18448.046
2019-09-12 10:00:00,254.63,254.7,253.27,253.27,22347.933121345777,233.664,233.7283,232.416,232.416,22347.9331
2019-09-12 10:05:00,253.26,253.82,253.08,253.17,11551.95404656888,232.4068,232.9207,232.2417,232.3242,11551.954
2019-09-12 10:10:00,253.23,254.22,253.17,253.23,18176.22320237973,232.3793,233.2878,232.3242,232.3793,18176.2232
2019-09-12 10:15:00,253.32,253.64,253.31,253.34,19665.60672889527,232.4619,232.7555,232.4527,232.4802,19665.6067
2019-09-12 10:20:00,253.44,253.66,253.12,253.12,11858.652169453277,232.572,232.7739,232.2784,232.2784,11858.6522
2019-09-12 10:25:00,253.14,253.56,253.14,253.39,13131.603241358089,232.2967,232.6821,232.2967,232.5261,13131.6032
2019-09-12 10:30:00,253.38,253.49,253.14,253.36,6828.39265565699,232.517,232.6179,232.2967,232.4986,6828.3927
2019-09-12 10:35:00,253.27,253.3,252.99,253.3,4991.281157041748,232.416,232.4435,232.1591,232.4435,4991.2812
2019-09-12 10:40:00,253.55,253.55,253.26,253.26,10204.123499846137,232.673,232.673,232.4068,232.4068,10204.1235
2019-09-12 10:45:00,253.34,253.38,252.98,253.26,6282.695661093445,232.4802,232.517,232.1499,232.4068,6282.6957
2019-09-12 10:50:00,253.4,253.4,252.49,253.11,6318.596779156836,232.5353,232.5353,231.7002,232.2692,6318.5968
2019-09-12 10:55:00,253.1,253.1,252.77,253.08,3092.624884603549,232.26,232.26,231.9572,232.2417,3092.6249
2019-09-12 11:00:00,252.98,253.4,252.75,253.4,4854.856908400861,232.1499,232.5353,231.9388,232.5353,4854.8569
2019-09-12 11:05:00,253.4,253.47,253.05,253.25,16776.079597907476,232.5353,232.5995,232.2141,232.3977,16776.0796
2019-09-12 11:10:00,253.17,253.46,253.02,253.38,7460.252333572674,232.3242,232.5904,232.1866,232.517,7460.2523
2019-09-12 11:15:00,253.33,253.46,253.19,253.39,8002.872089445071,232.4711,232.5904,232.3426,232.5261,8002.8721
2019-09-12 11:20:00,253.39,253.42,253.34,253.38,3877.320750846241,232.5261,232.5537,232.4802,232.517,3877.3208
2019-09-12 11:25:00,253.41,253.42,253.25,253.31,4070.16104215817,232.5445,232.5537,232.3977,232.4527,4070.161
2019-09-12 11:30:00,253.35,253.46,253.07,253.07,4551.236024207611,232.4894,232.5904,232.2325,232.2325,4551.236
2019-09-12 11:35:00,253.06,253.26,253.04,253.26,4218.894245563647,232.2233,232.4068,232.2049,232.4068,4218.8942
2019-09-12 11:40:00,253.39,253.45,253.23,253.24,4648.681916093959,232.5261,232.5812,232.3793,232.3885,4648.6819
2019-09-12 11:45:00,253.2,253.24,252.9,253.19,4410.708790645194,232.3518,232.3885,232.0765,232.3426,4410.7088
2019-09-12 11:50:00,253.2,253.27,253.15,253.18,2807.467432557185,232.3518,232.416,232.3059,232.3334,2807.4674
2019-09-12 11:55:00,253.18,253.43,253.12,253.43,16034.465073340854,232.3334,232.5628,232.2784,232.5628,16034.4651
2019-09-12 12:00:00,253.5,253.69,253.41,253.46,16543.235203610628,232.6271,232.8014,232.5445,232.5904,16543.2352
2019-09-12 12:05:00,253.47,253.49,253.05,253.15,13622.935685711354,232.5995,232.6179,232.2141,232.3059,13622.9357
2019-09-12 12:10:00,253.35,253.44,253.26,253.32,7302.287414093753,232.4894,232.572,232.4068,232.4619,7302.2874
2019-09-12 12:15:00,253.31,253.36,253.21,253.29,2338.701405272336,232.4527,232.4986,232.361,232.4344,2338.7014
2019-09-12 12:20:00,253.4,253.48,253.38,253.39,3081.3416760693403,232.5353,232.6087,232.517,232.5261,3081.3417
2019-09-12 12:25:00,253.38,253.46,253.34,253.38,5365.678531131398,232.517,232.5904,232.4802,232.517,5365.6785
2019-09-12 12:30:00,253.4,253.51,253.38,253.44,8882.962355113345,232.5353,232.6363,232.517,232.572,8882.9624
2019-09-12 12:35:00,253.4,253.5,253.4,253.47,2154.067083803467,232.5353,232.6271,232.5353,232.5995,2154.0671
2019-09-12 12:40:00,253.44,253.54,253.43,253.51,8498.307518719868,232.572,232.6638,232.5628,232.6363,8498.3075
2019-09-12 12:45:00,253.51,254.55,253.45,254.55,11588.880910862652,232.6363,233.5906,232.5812,233.5906,11588.8809
2019-09-12 12:50:00,254.62,255.08,254.56,254.99,3572.674120422608,233.6549,234.077,233.5998,233.9944,3572.6741
2019-09-12 12:55:00,255.0,255.0,253.68,253.68,16449.89229664581,234.0036,234.0036,232.7923,232.7923,16449.8923
2019-09-12 13:00:00,253.72,254.16,253.55,254.03,5127.705405682634,232.829,233.2327,232.673,233.1134,5127.7054
2019-09-12 13:05:00,254.39,254.45,254.2,254.26,3998.358806031388,233.4438,233.4989,233.2694,233.3245,3998.3588
2019-09-12 13:10:00,254.36,254.48,254.1,254.1,4700.994973843471,233.4163,233.5264,233.1777,233.1777,4700.995
2019-09-12 13:15:00,254.19,254.63,254.1,254.61,3807.570007180224,233.2603,233.664,233.1777,233.6457,3807.57
2019-09-12 13:20:00,254.57,254.59,254.43,254.48,1128.3208534208636,233.609,233.6273,233.4805,233.5264,1128.3209
2019-09-12 13:25:00,254.53,254.53,254.15,254.31,3598.317776182173,233.5723,233.5723,233.2236,233.3704,3598.3178
2019-09-12 13:30:00,254.33,254.35,254.27,254.29,1050.3641399117855,233.3887,233.4071,233.3337,233.352,1050.3641
2019-09-12 13:35:00,254.35,254.47,254.27,254.47,3240.332341778644,233.4071,233.5172,233.3337,233.5172,3240.3323
2019-09-12 13:40:00,254.62,255.0,254.56,254.95,6148.322904913324,233.6549,234.0036,233.5998,233.9577,6148.3229
2019-09-12 13:45:00,254.93,255.13,254.93,255.06,3410.606216022156,233.9393,234.1229,233.9393,234.0586,3410.6062
2019-09-12 13:50:00,255.01,255.05,254.98,254.98,4938.968099292235,234.0127,234.0494,233.9852,233.9852,4938.9681
2019-09-12 13:55:00,255.01,255.26,255.01,255.08,3044.4148117755667,234.0127,234.2422,234.0127,234.077,3044.4148
2019-09-12 14:00:00,255.1,255.2,255.06,255.18,2408.4521489383524,234.0953,234.1871,234.0586,234.1687,2408.4521
2019-09-12 14:05:00,255.07,255.37,254.77,254.77,10155.913427018157,234.0678,234.3431,233.7925,233.7925,10155.9134
2019-09-12 14:10:00,254.84,255.19,254.82,255.06,5548.261360139501,233.8567,234.1779,233.8384,234.0586,5548.2614
2019-09-12 14:15:00,255.11,255.24,255.01,255.23,2198.174171709919,234.1045,234.2238,234.0127,234.2146,2198.1742
2019-09-12 14:20:00,255.27,255.41,255.25,255.41,4275.31028823469,234.2513,234.3798,234.233,234.3798,4275.3103
2019-09-12 14:25:00,255.38,255.66,255.36,255.61,6426.300133347009,234.3523,234.6092,234.3339,234.5633,6426.3001
2019-09-12 14:30:00,255.57,255.81,255.49,255.7,5469.278900400041,234.5266,234.7469,234.4532,234.6459,5469.2789
2019-09-12 14:35:00,255.71,256.04,255.69,256.04,5755.462098676787,234.6551,234.9579,234.6368,234.9579,5755.4621
2019-09-12 14:40:00,256.06,256.21,256.06,256.21,5749.307621294492,234.9763,235.1139,234.9763,235.1139,5749.3076
2019-09-12 14:45:00,256.15,256.16,255.66,255.9,31651.45143091599,235.0589,235.0681,234.6092,234.8295,31651.4514
2019-09-12 14:50:00,255.9,255.98,255.54,255.76,13123.397271515028,234.8295,234.9029,234.4991,234.701,13123.3973
2019-09-12 14:55:00,255.77,255.94,255.69,255.91,2426.9155810852394,234.7102,234.8662,234.6368,234.8386,2426.9156
2019-09-12 15:00:00,256.0,256.19,255.83,255.87,6009.8471638116725,234.9212,235.0956,234.7652,234.8019,6009.8472
2019-09-12 15:05:00,255.84,255.87,255.46,255.75,13663.965534926658,234.7744,234.8019,234.4257,234.6918,13663.9655
2019-09-12 15:10:00,255.7,255.71,255.55,255.6,3854.754333777824,234.6459,234.6551,234.5083,234.5542,3854.7543
2019-09-12 15:15:00,255.59,255.74,255.59,255.71,3009.539439942558,234.545,234.6826,234.545,234.6551,3009.5394
2019-09-12 15:20:00,255.73,255.86,255.68,255.85,6237.5628269566105,234.6735,234.7928,234.6276,234.7836,6237.5628
2019-09-12 15:25:00,255.9,256.22,255.9,256.06,9983.588060313878,234.8295,235.1231,234.8295,234.9763,9983.5881
2019-09-12 15:30:00,256.06,256.34,255.77,255.77,20485.17796697097,234.9763,235.2332,234.7102,234.7102,20485.178
2019-09-12 15:35:00,255.76,255.87,255.46,255.54,7784.388142373577,234.701,234.8019,234.4257,234.4991,7784.3881
2019-09-12 15:40:00,255.55,255.72,255.51,255.72,6248.846035490819,234.5083,234.6643,234.4716,234.6643,6248.846
2019-09-12 15:45:00,255.67,255.99,255.65,255.7,13746.025233357266,234.6184,234.912,234.6,234.6459,13746.0252
2019-09-12 15:50:00,255.66,255.76,255.34,255.59,17195.60980613396,234.6092,234.701,234.3156,234.545,17195.6098
2019-09-12 15:55:00,255.57,255.83,255.44,255.51,41448.35367730024,234.5266,234.7652,234.4073,234.4716,41448.3537
2019-09-13 09:30:00,256.22,256.22,254.65,254.98,16738.12698738332,235.1231,235.1231,233.6824,233.9852,16738.127
2019-09-13 09:35:00,254.82,255.85,254.8,255.32,4807.672581803262,233.8384,234.7836,233.82,234.2972,4807.6726
2019-09-13 09:40:00,255.12,256.04,255.12,256.02,3179.8133141860703,234.1137,234.9579,234.1137,234.9396,3179.8133
2019-09-13 09:45:00,255.73,256.12,255.43,255.43,4444.55841624782,234.6735,235.0313,234.3982,234.3982,4444.5584
2019-09-13 09:50:00,255.67,255.88,255.33,255.79,2940.814442506924,234.6184,234.8111,234.3064,234.7285,2940.8144
2019-09-13 09:55:00,255.77,255.83,255.18,255.83,15456.969945635448,234.7102,234.7652,234.1687,234.7652,15456.9699
2019-09-13 10:00:00,256.01,256.07,255.46,255.46,2147.9126064211714,234.9304,234.9855,234.4257,234.4257,2147.9126
2019-09-13 10:05:00,255.69,255.76,255.45,255.71,4579.956918658324,234.6368,234.701,234.4165,234.6551,4579.9569
2019-09-13 10:10:00,255.63,255.63,255.3,255.32,7068.41727356652,234.5817,234.5817,234.2789,234.2972,7068.4173
2019-09-13 10:15:00,255.35,255.35,254.75,254.93,2782.8495230280027,234.3247,234.3247,233.7742,233.9393,2782.8495
2019-09-13 10:20:00,255.11,255.16,254.92,254.99,2263.821930454405,234.1045,234.1504,233.9302,233.9944,2263.8219
2019-09-13 10:25:00,254.99,255.62,254.99,255.37,3746.025233357267,233.9944,234.5725,233.9944,234.3431,3746.0252
2019-09-13 10:30:00,255.4,255.41,255.17,255.41,2682.326392450508,234.3706,234.3798,234.1596,234.3798,2682.3264
2019-09-13 10:35:00,255.37,255.77,255.37,255.77,1786.849933326495,234.3431,234.7102,234.3431,234.7102,1786.8499
2019-09-13 10:40:00,255.74,256.09,255.74,256.09,820.5969843060826,234.6826,235.0038,234.6826,235.0038,820.597
2019-09-13 10:45:00,255.94,256.17,255.94,255.97,3957.328956816084,234.8662,235.0772,234.8662,234.8937,3957.329
2019-09-13 10:50:00,256.06,256.14,255.88,255.88,5282.593086470407,234.9763,235.0497,234.8111,234.8111,5282.5931
2019-09-13 10:55:00,255.77,256.06,255.77,255.92,2336.64991281157,234.7102,234.9763,234.7102,234.8478,2336.6499
2019-09-13 11:00:00,255.91,255.91,255.63,255.71,2349.984613806544,234.8386,234.8386,234.5817,234.6551,2349.9846
2019-09-13 11:05:00,255.66,256.27,255.66,256.11,3920.40209252231,234.6092,235.169,234.6092,235.0222,3920.4021
2019-09-13 11:10:00,256.05,256.1,255.76,256.1,2705.9185557493074,234.9671,235.013,234.701,235.013,2705.9186
2019-09-13 11:15:00,255.97,255.97,255.78,255.89,4164.52969535337,234.8937,234.8937,234.7193,234.8203,4164.5297
2019-09-13 11:20:00,255.98,255.98,255.7,255.7,1230.895476459124,234.9029,234.9029,234.6459,234.6459,1230.8955
2019-09-13 11:25:00,255.66,255.92,255.5,255.5,3755.256949430711,234.6092,234.8478,234.4624,234.4624,3755.2569
2019-09-13 11:30:00,255.66,255.67,255.37,255.44,1337.5730844189147,234.6092,234.6184,234.3431,234.4073,1337.5731
2019-09-13 11:35:00,255.32,255.39,255.05,255.12,1334.495845727767,234.2972,234.3615,234.0494,234.1137,1334.4958
2019-09-13 11:40:00,254.98,255.16,254.9,254.91,2866.9607139193763,233.9852,234.1504,233.9118,233.921,2866.9607
2019-09-13 11:45:00,254.94,254.95,254.75,254.9,3327.5207713611653,233.9485,233.9577,233.7742,233.9118,3327.5208
2019-09-13 11:50:00,254.88,255.01,254.48,254.63,3276.233459842035,233.8934,234.0127,233.5264,233.664,3276.2335
2019-09-13 11:55:00,254.59,254.63,254.16,254.17,2078.1618627551543,233.6273,233.664,233.2327,233.2419,2078.1619
2019-09-13 12:00:00,254.28,254.53,254.28,254.52,1743.7685916504256,233.3428,233.5723,233.3428,233.5631,1743.7686
2019-09-13 12:05:00,254.57,254.92,254.56,254.81,4000.410298492153,233.609,233.9302,233.5998,233.8292,4000.4103
2019-09-13 12:10:00,254.81,254.86,254.6,254.86,2696.686839675864,233.8292,233.8751,233.6365,233.8751,2696.6868
2019-09-13 12:15:00,254.76,254.83,254.56,254.77,3292.6453995281568,233.7833,233.8476,233.5998,233.7925,3292.6454
2019-09-13 12:20:00,254.6,254.73,254.37,254.73,3260.847266386296,233.6365,233.7558,233.4254,233.7558,3260.8473
2019-09-13 12:25:00,254.61,254.63,254.4,254.47,4378.910657503334,233.6457,233.664,233.453,233.5172,4378.9107
2019-09-13 12:30:00,254.49,254.77,254.49,254.77,1744.794337880808,233.5356,233.7925,233.5356,233.7925,1744.7943
2019-09-13 12:35:00,254.62,254.87,254.52,254.87,2467.945430300544,233.6549,233.8843,233.5631,233.8843,2467.9454
2019-09-13 12:40:00,255.01,255.26,255.01,255.16,3165.452866960714,234.0127,234.2422,234.0127,234.1504,3165.4529
2019-09-13 12:45:00,255.04,255.07,254.88,254.88,1448.353677300236,234.0403,234.0678,233.8934,233.8934,1448.3537
2019-09-13 12:50:00,254.91,254.91,254.62,254.62,4813.827059185557,233.921,233.921,233.6549,233.6549,4813.8271
2019-09-13 12:55:00,254.55,254.55,254.43,254.49,1960.201046261155,233.5906,233.5906,233.4805,233.5356,1960.201
2019-09-13 13:00:00,254.46,254.54,254.3,254.3,1847.3689609190685,233.508,233.5814,233.3612,233.3612,1847.369
2019-09-13 13:05:00,254.26,254.3,254.21,254.3,2368.448045953431,233.3245,233.3612,233.2786,233.3612,2368.448
2019-09-13 13:10:00,254.58,254.75,254.57,254.61,1641.1939686121652,233.6181,233.7742,233.609,233.6457,1641.194
2019-09-13 13:15:00,254.61,254.64,254.4,254.4,2405.3749102472048,233.6457,233.6732,233.453,233.453,2405.3749
2019-09-13 13:20:00,254.41,254.45,254.27,254.34,1230.895476459124,233.4621,233.4989,233.3337,233.3979,1230.8955
2019-09-13 13:25:00,254.45,254.46,254.21,254.3,4530.721099599959,233.4989,233.508,233.2786,233.3612,4530.7211
2019-09-13 13:30:00,254.3,254.32,254.27,254.32,615.447738229562,233.3612,233.3796,233.3337,233.3796,615.4477
2019-09-13 13:35:00,254.32,254.61,254.28,254.49,2077.136116524772,233.3796,233.6457,233.3428,233.5356,2077.1361
2019-09-13 13:40:00,254.4,254.41,253.84,253.89,4572.776695045645,233.453,233.4621,232.9391,232.985,4572.7767
2019-09-13 13:45:00,253.86,253.96,253.78,253.96,4410.708790645194,232.9574,233.0492,232.884,233.0492,4410.7088
2019-09-13 13:50:00,253.97,254.15,253.97,254.04,2166.376038568058,233.0584,233.2236,233.0584,233.1226,2166.376
2019-09-13 13:55:00,254.02,254.04,253.84,253.87,1643.2454610729303,233.1043,233.1226,232.9391,232.9666,1643.2455
2019-09-13 14:00:00,253.94,253.94,253.69,253.72,3235.203610626731,233.0308,233.0308,232.8014,232.829,3235.2036
2019-09-13 14:05:00,253.77,253.95,253.71,253.89,3592.163298799877,232.8748,233.04,232.8198,232.985,3592.1633
2019-09-13 14:10:00,253.81,253.91,253.76,253.88,1974.561493486512,232.9115,233.0033,232.8657,232.9758,1974.5615
2019-09-13 14:15:00,253.85,254.04,253.71,253.71,3853.72858754744,232.9483,233.1226,232.8198,232.8198,3853.7286
2019-09-13 14:20:00,253.71,253.75,253.54,253.56,6602.728484972818,232.8198,232.8565,232.6638,232.6821,6602.7285
2019-09-13 14:25:00,253.54,253.71,253.51,253.69,5465.17591547851,232.6638,232.8198,232.6363,232.8014,5465.1759
2019-09-13 14:30:00,253.72,253.87,253.54,253.82,3445.4815878551644,232.829,232.9666,232.6638,232.9207,3445.4816
2019-09-13 14:35:00,253.82,254.08,253.78,253.93,1461.6883782952098,232.9207,233.1593,232.884,233.0217,1461.6884
2019-09-13 14:40:00,254.0,254.17,254.0,254.06,1344.753308031593,233.0859,233.2419,233.0859,233.141,1344.7533
2019-09-13 14:45:00,254.18,254.18,253.97,253.97,1966.3555236434504,233.2511,233.2511,233.0584,233.0584,1966.3555
2019-09-13 14:50:00,254.0,254.1,253.98,254.06,2154.067083803467,233.0859,233.1777,233.0676,233.141,2154.0671
2019-09-13 14:55:00,254.2,254.29,254.11,254.11,3113.139809211201,233.2694,233.352,233.1868,233.1868,3113.1398
2019-09-13 15:00:00,254.1,254.1,253.73,253.73,2648.4767668478817,233.1777,233.1777,232.8381,232.8381,2648.4768
2019-09-13 15:05:00,253.72,253.72,253.39,253.46,4703.046466304236,232.829,232.829,232.5261,232.5904,4703.0465
2019-09-13 15:10:00,253.43,253.76,253.43,253.46,10366.191404246589,232.5628,232.8657,232.5628,232.5904,10366.1914
2019-09-13 15:15:00,253.31,253.49,253.3,253.49,1281.1570417478715,232.4527,232.6179,232.4435,232.6179,1281.157
2019-09-13 15:20:00,253.52,253.62,253.35,253.62,3361.370396963791,232.6454,232.7372,232.4894,232.7372,3361.3704
2019-09-13 15:25:00,253.58,253.66,253.51,253.58,5141.040106677608,232.7005,232.7739,232.6363,232.7005,5141.0401
2019-09-13 15:30:00,253.53,253.8,253.5,253.79,4373.78192635142,232.6546,232.9024,232.6271,232.8932,4373.7819
2019-09-13 15:35:00,253.82,253.95,253.82,253.83,4052.7233562416654,232.9207,233.04,232.9207,232.9299,4052.7234
2019-09-13 15:40:00,253.86,254.1,253.75,254.01,4760.4882552056615,232.9574,233.1777,232.8565,233.0951,4760.4883
2019-09-13 15:45:00,253.99,254.13,253.83,254.08,10725.2025848805,233.0767,233.2052,232.9299,233.1593,10725.2026
2019-09-13 15:50:00,254.17,254.31,253.97,253.99,13115.191301671966,233.2419,233.3704,233.0584,233.0767,13115.1913
2019-09-13 15:55:00,254.0,254.19,253.77,254.12,42194.07118678839,233.0859,233.2603,232.8748,233.196,42194.0712
2019-09-16 09:30:00,252.77,252.77,251.68,251.87,12767.463329572263,231.9572,231.9572,230.9569,231.1313,12767.4633
2019-09-16 09:35:00,251.84,252.63,251.84,252.5,2545.902143809621,231.1038,231.8287,231.1038,231.7094,2545.9021
2019-09-16 09:40:00,252.57,253.34,252.36,253.15,1948.9178377269463,231.7736,232.4802,231.5809,232.3059,1948.9178
2019-09-16 09:45:00,253.21,253.21,252.43,252.43,4015.796491947892,232.361,232.361,231.6452,231.6452,4015.7965
2019-09-16 09:50:00,252.5,252.51,252.04,252.31,6824.289670735459,231.7094,231.7186,231.2873,231.5351,6824.2897
2019-09-16 09:55:00,252.38,252.39,251.74,251.74,2083.2905939070674,231.5993,231.6085,231.012,231.012,2083.2906
2019-09-16 10:00:00,251.76,252.4,251.76,252.12,5051.800184634321,231.0303,231.6176,231.0303,231.3607,5051.8002
2019-09-16 10:05:00,252.07,252.23,251.48,251.68,6323.725510308749,231.3148,231.4616,230.7734,230.9569,6323.7255
2019-09-16 10:10:00,251.91,252.79,251.74,252.7,3685.5062057646937,231.168,231.9755,231.012,231.8929,3685.5062
2019-09-16 10:15:00,252.94,253.28,252.41,252.58,39079.9056313468,232.1132,232.4252,231.6268,231.7828,39079.9056
2019-09-16 10:20:00,252.7,253.33,252.5,252.53,32989.0245153349,231.8929,232.4711,231.7094,231.7369,32989.0245
2019-09-16 10:25:00,252.52,252.64,252.37,252.5,13090.573392142784,231.7278,231.8379,231.5901,231.7094,13090.5734
2019-09-16 10:30:00,252.51,252.62,252.34,252.57,20535.43953225972,231.7186,231.8195,231.5626,231.7736,20535.4395
2019-09-16 10:35:00,252.63,252.96,252.63,252.69,7193.558313673197,231.8287,232.1315,231.8287,231.8838,7193.5583
2019-09-16 10:40:00,252.56,252.66,252.44,252.6,16192.429992819776,231.7645,231.8562,231.6544,231.8012,16192.43
2019-09-16 10:45:00,252.62,252.79,252.38,252.53,6782.234075289773,231.8195,231.9755,231.5993,231.7369,6782.2341
2019-09-16 10:50:00,252.53,252.98,252.53,252.98,820.5969843060826,231.7369,232.1499,231.7369,232.1499,820.597
2019-09-16 10:55:00,252.94,253.12,252.74,253.0,3965.534926659144,232.1132,232.2784,231.9297,232.1682,3965.5349
2019-09-16 11:00:00,253.02,253.02,252.6,252.6,3249.5640578520874,232.1866,232.1866,231.8012,231.8012,3249.5641
2019-09-16 11:05:00,252.61,253.06,252.61,253.05,6979.177351523233,231.8104,232.2233,231.8104,232.2141,6979.1774
2019-09-16 11:10:00,253.08,253.27,252.64,252.74,6510.411324238383,232.2417,232.416,231.8379,231.9297,6510.4113
2019-09-16 11:15:00,252.77,252.8,252.57,252.75,4308.134167606934,231.9572,231.9847,231.7736,231.9388,4308.1342
2019-09-16 11:20:00,252.72,253.01,252.72,252.86,4979.997948507539,231.9113,232.1774,231.9113,232.0398,4979.9979
2019-09-16 11:25:00,253.05,253.23,253.0,253.08,2319.212226895066,232.2141,232.3793,232.1682,232.2417,2319.2122
2019-09-16 11:30:00,253.08,253.12,252.72,252.73,4107.087906451944,232.2417,232.2784,231.9113,231.9205,4107.0879
2019-09-16 11:35:00,252.66,252.82,252.64,252.74,2070.981639142476,231.8562,232.0031,231.8379,231.9297,2070.9816
2019-09-16 11:40:00,252.66,252.66,252.46,252.46,3073.13570622628,231.8562,231.8562,231.6727,231.6727,3073.1357
2019-09-16 11:45:00,252.55,252.63,252.45,252.5,1644.271207303313,231.7553,231.8287,231.6635,231.7094,1644.2712
2019-09-16 11:50:00,252.39,252.47,252.36,252.47,901.6309365063084,231.6085,231.6819,231.5809,231.6819,901.6309
2019-09-16 11:55:00,252.75,252.83,252.49,252.56,1847.3689609190685,231.9388,232.0122,231.7002,231.7645,1847.369
2019-09-16 12:00:00,252.66,252.82,252.65,252.82,2154.067083803467,231.8562,232.0031,231.8471,232.0031,2154.0671
2019-09-16 12:05:00,252.74,252.88,252.72,252.86,1807.364857934147,231.9297,232.0581,231.9113,232.0398,1807.3649
2019-09-16 12:10:00,252.85,252.9,252.79,252.83,2703.8670632885423,232.0306,232.0765,231.9755,232.0122,2703.8671
2019-09-16 12:15:00,252.78,252.78,252.63,252.7,1538.6193455739049,231.9664,231.9664,231.8287,231.8929,1538.6193
2019-09-16 12:20:00,252.74,252.77,252.62,252.66,3417.786439634834,231.9297,231.9572,231.8195,231.8562,3417.7864
2019-09-16 12:25:00,252.7,252.77,252.59,252.59,1230.895476459124,231.8929,231.9572,231.792,231.792,1230.8955
2019-09-16 12:30:00,252.66,252.73,252.62,252.65,2497.692070981639,231.8562,231.9205,231.8195,231.8471,2497.6921
2019-09-16 12:35:00,252.55,252.76,252.5,252.76,1127.295107190481,231.7553,231.948,231.7094,231.948,1127.2951
2019-09-16 12:40:00,252.87,252.88,252.32,252.32,14149.14350189763,232.0489,232.0581,231.5442,231.5442,14149.1435
2019-09-16 12:45:00,252.32,252.6,252.32,252.59,2872.089445071289,231.5442,231.8012,231.5442,231.792,2872.0894
2019-09-16 12:50:00,252.59,252.72,252.56,252.57,2233.0495435429275,231.792,231.9113,231.7645,231.7736,2233.0495
2019-09-16 12:55:00,252.49,252.55,252.49,252.55,5282.593086470407,231.7002,231.7553,231.7002,231.7553,5282.5931
2019-09-16 13:00:00,252.58,252.66,252.55,252.65,1671.9663555236434,231.7828,231.8562,231.7553,231.8471,1671.9664
2019-09-16 13:05:00,252.73,252.73,252.43,252.5,10988.819366088828,231.9205,231.9205,231.6452,231.7094,10988.8194
2019-09-16 13:10:00,252.58,252.58,252.48,252.51,4923.581905836496,231.7828,231.7828,231.6911,231.7186,4923.5819
2019-09-16 13:15:00,252.57,252.58,252.44,252.48,8697.302287414093,231.7736,231.7828,231.6544,231.6911,8697.3023
2019-09-16 13:20:00,252.47,252.62,252.43,252.5,9215.304133757309,231.6819,231.8195,231.6452,231.7094,9215.3041
2019-09-16 13:25:00,252.53,252.65,252.46,252.48,4816.904297876705,231.7369,231.8471,231.6727,231.6911,4816.9043
2019-09-16 13:30:00,252.54,252.56,252.36,252.44,2385.885731869935,231.7461,231.7645,231.5809,231.6544,2385.8857
2019-09-16 13:35:00,252.45,252.52,252.39,252.52,1230.895476459124,231.6635,231.7278,231.6085,231.7278,1230.8955
2019-09-16 13:40:00,252.54,252.58,252.46,252.55,2769.514822033029,231.7461,231.7828,231.6727,231.7553,2769.5148
2019-09-16 13:45:00,252.53,252.54,252.42,252.53,2793.1069853318286,231.7369,231.7461,231.636,231.7369,2793.107
2019-09-16 13:50:00,252.55,252.63,252.39,252.51,11470.920094368652,231.7553,231.8287,231.6085,231.7186,11470.9201
2019-09-16 13:55:00,252.54,252.87,252.47,252.67,12283.311108831676,231.7461,232.0489,231.6819,231.8654,12283.3111
2019-09-16 14:00:00,252.93,252.93,252.44,252.44,9965.124628166992,232.104,232.104,231.6544,231.6544,9965.1246
2019-09-16 14:05:00,252.42,252.42,252.35,252.35,4615.858036721715,231.636,231.636,231.5718,231.5718,4615.858
2019-09-16 14:10:00,252.35,252.56,252.32,252.5,2459.739460457483,231.5718,231.7645,231.5442,231.7094,2459.7395
2019-09-16 14:15:00,252.51,252.6,252.39,252.52,2824.905118473689,231.7186,231.8012,231.6085,231.7278,2824.9051
2019-09-16 14:20:00,252.53,252.65,252.49,252.49,15386.193455739049,231.7369,231.8471,231.7002,231.7002,15386.1935
2019-09-16 14:25:00,252.56,252.61,252.49,252.5,4754.333777823366,231.7645,231.8104,231.7002,231.7094,4754.3338
2019-09-16 14:30:00,252.55,252.56,252.45,252.46,2461.790952918248,231.7553,231.7645,231.6635,231.6727,2461.791
2019-09-16 14:35:00,252.4,252.44,252.37,252.42,2983.895784182993,231.6176,231.6544,231.5901,231.636,2983.8958
2019-09-16 14:40:00,252.41,252.46,252.31,252.46,8303.415734947173,231.6268,231.6727,231.5351,231.6727,8303.4157
2019-09-16 14:45:00,252.49,252.58,252.47,252.47,2086.367832598215,231.7002,231.7828,231.6819,231.6819,2086.3678
2019-09-16 14:50:00,252.53,252.78,252.53,252.57,8517.796697097137,231.7369,231.9664,231.7369,231.7736,8517.7967
2019-09-16 14:55:00,252.54,252.62,252.46,252.46,5626.218073648579,231.7461,231.8195,231.6727,231.6727,5626.2181
2019-09-16 15:00:00,252.5,252.53,252.44,252.47,1230.895476459124,231.7094,231.7369,231.6544,231.6819,1230.8955
2019-09-16 15:05:00,252.32,252.34,252.15,252.2,3903.990152836189,231.5442,231.5626,231.3882,231.4341,3903.9902
2019-09-16 15:10:00,252.15,252.5,252.15,252.42,2666.9401989947687,231.3882,231.7094,231.3882,231.636,2666.9402
2019-09-16 15:15:00,252.41,252.55,252.41,252.47,2359.216329879988,231.6268,231.7553,231.6268,231.6819,2359.2163
2019-09-16 15:20:00,252.47,252.5,252.27,252.32,14537.901323212636,231.6819,231.7094,231.4984,231.5442,14537.9013
2019-09-16 15:25:00,252.31,252.38,252.19,252.19,3198.276746332957,231.5351,231.5993,231.4249,231.4249,3198.2767
2019-09-16 15:30:00,252.12,252.3,252.11,252.3,3267.0017437685915,231.3607,231.5259,231.3515,231.5259,3267.0017
2019-09-16 15:35:00,252.32,252.37,252.19,252.24,2599.2409477895167,231.5442,231.5901,231.4249,231.4708,2599.2409
2019-09-16 15:40:00,252.18,252.36,252.15,252.36,2156.118576264232,231.4158,231.5809,231.3882,231.5809,2156.1186
2019-09-16 15:45:00,252.31,252.46,252.23,252.27,6257.0520053338805,231.5351,231.6727,231.4616,231.4984,6257.052
2019-09-16 15:50:00,252.27,252.48,252.26,252.48,6828.39265565699,231.4984,231.6911,231.4892,231.6911,6828.3927
2019-09-16 15:55:00,252.4,252.45,251.98,252.15,50965.227202790025,231.6176,231.6635,231.2322,231.3882,50965.2272
2019-09-17 09:30:00,253.29,253.29,252.33,252.63,10885.218996820186,232.4344,232.4344,231.5534,231.8287,10885.219
2019-09-17 09:35:00,252.5,252.5,251.43,252.16,5645.707252025849,231.7094,231.7094,230.7275,231.3974,5645.7073
2019-09-17 09:40:00,252.2,252.39,251.69,251.69,4319.417376141142,231.4341,231.6085,230.9661,230.9661,4319.4174
2019-09-17 09:45:00,251.94,252.33,251.88,252.24,3333.6752487434605,231.1955,231.5534,231.1405,231.4708,3333.6752
2019-09-17 09:50:00,252.38,252.93,252.23,252.89,3487.537183300851,231.5993,232.104,231.4616,232.0673,3487.5372
2019-09-17 09:55:00,252.77,253.24,252.69,253.17,15707.252025848804,231.9572,232.3885,231.8838,232.3242,15707.252
2019-09-17 10:00:00,253.4,253.41,252.83,253.04,4160.426710431839,232.5353,232.5445,232.0122,232.2049,4160.4267
2019-09-17 10:05:00,253.07,253.17,252.97,252.99,923.171607344343,232.2325,232.3242,232.1407,232.1591,923.1716
2019-09-17 10:10:00,253.04,253.33,252.99,253.26,2418.7096112421787,232.2049,232.4711,232.1591,232.4068,2418.7096
2019-09-17 10:15:00,253.34,253.34,252.95,253.01,3380.8595753410605,232.4802,232.4802,232.1224,232.1774,3380.8596
2019-09-17 10:20:00,253.1,253.13,252.95,253.02,7319.725100010257,232.26,232.2875,232.1224,232.1866,7319.7251
2019-09-17 10:25:00,252.87,253.27,252.87,253.03,2675.146168837829,232.0489,232.416,232.0489,232.1958,2675.1462
2019-09-17 10:30:00,253.08,253.16,252.96,253.11,3276.233459842035,232.2417,232.3151,232.1315,232.2692,3276.2335
2019-09-17 10:35:00,253.09,253.16,253.02,253.06,1968.407016104216,232.2508,232.3151,232.1866,232.2233,1968.407
2019-09-17 10:40:00,253.13,253.13,252.94,252.95,4614.832290491332,232.2875,232.2875,232.1132,232.1224,4614.8323
2019-09-17 10:45:00,252.99,253.13,252.93,252.99,2033.02902861832,232.1591,232.2875,232.104,232.1591,2033.029
2019-09-17 10:50:00,253.01,253.09,252.95,252.99,1922.2484357369983,232.1774,232.2508,232.1224,232.1591,1922.2484
2019-09-17 10:55:00,253.05,253.1,252.85,252.86,2773.6178069545595,232.2141,232.26,232.0306,232.0398,2773.6178
2019-09-17 11:00:00,253.06,253.19,252.98,253.08,1128.3208534208636,232.2233,232.3426,232.1499,232.2417,1128.3209
2019-09-17 11:05:00,253.08,253.14,253.03,253.11,1980.715970868807,232.2417,232.2967,232.1958,232.2692,1980.716
2019-09-17 11:10:00,253.1,253.1,252.98,253.02,3523.4383013642423,232.26,232.26,232.1499,232.1866,3523.4383
2019-09-17 11:15:00,253.0,253.21,252.86,252.87,1538.6193455739049,232.1682,232.361,232.0398,232.0489,1538.6193
2019-09-17 11:20:00,252.79,253.04,252.78,252.95,2800.287208944507,231.9755,232.2049,231.9664,232.1224,2800.2872
2019-09-17 11:25:00,252.89,253.08,252.55,252.55,3283.413683454713,232.0673,232.2417,231.7553,231.7553,3283.4137
2019-09-17 11:30:00,252.6,252.78,252.6,252.78,3552.159195814955,231.8012,231.9664,231.8012,231.9664,3552.1592
2019-09-17 11:35:00,252.66,252.87,252.64,252.87,2155.0928300338496,231.8562,232.0489,231.8379,232.0489,2155.0928
2019-09-17 11:40:00,252.79,252.79,252.36,252.43,5846.753513180839,231.9755,231.9755,231.5809,231.6452,5846.7535
2019-09-17 11:45:00,252.43,252.55,252.36,252.37,2721.3047492050464,231.6452,231.7553,231.5809,231.5901,2721.3047
2019-09-17 11:50:00,252.3,252.37,252.22,252.33,2159.19581495538,231.5259,231.5901,231.4525,231.5534,2159.1958
2019-09-17 11:55:00,252.25,252.25,251.71,251.76,4517.386398604985,231.48,231.48,230.9845,231.0303,4517.3864
2019-09-17 12:00:00,251.76,251.77,251.64,251.76,4377.884911272951,231.0303,231.0395,230.9202,231.0303,4377.8849
2019-09-17 12:05:00,252.01,252.07,251.73,251.77,2148.938352651554,231.2598,231.3148,231.0028,231.0395,2148.9384
2019-09-17 12:10:00,251.74,251.81,251.66,251.73,2636.1678120832903,231.012,231.0762,230.9386,231.0028,2636.1678
2019-09-17 12:15:00,251.7,251.7,251.57,251.57,1025.7462303826032,230.9753,230.9753,230.856,230.856,1025.7462
2019-09-17 12:20:00,251.58,251.66,251.56,251.62,2586.9319930249253,230.8652,230.9386,230.8468,230.9019,2586.932
2019-09-17 12:25:00,251.65,251.83,251.61,251.83,1436.0447225356447,230.9294,231.0946,230.8927,231.0946,1436.0447
2019-09-17 12:30:00,251.83,252.1,251.83,252.03,1236.024207611037,231.0946,231.3423,231.0946,231.2781,1236.0242
2019-09-17 12:35:00,252.06,252.14,251.81,251.87,3615.7554620986766,231.3056,231.3791,231.0762,231.1313,3615.7555
2019-09-17 12:40:00,251.91,251.91,251.85,251.85,935.4805621089342,231.168,231.168,231.1129,231.1129,935.4806
2019-09-17 12:45:00,251.86,251.87,251.8,251.86,718.0223612678224,231.1221,231.1313,231.0671,231.1221,718.0224
2019-09-17 12:50:00,251.77,251.86,251.74,251.77,1953.0208226484767,231.0395,231.1221,231.012,231.0395,1953.0208
2019-09-17 12:55:00,251.71,251.78,251.64,251.78,1562.2115088727048,230.9845,231.0487,230.9202,231.0487,1562.2115
2019-09-17 13:00:00,251.76,251.78,251.62,251.73,1437.0704687660273,231.0303,231.0487,230.9019,231.0028,1437.0705
2019-09-17 13:05:00,251.61,251.64,251.1,251.16,7313.570622627962,230.8927,230.9202,230.4247,230.4797,7313.5706
2019-09-17 13:10:00,251.17,251.61,251.17,251.4,4282.490511847369,230.4889,230.8927,230.4889,230.7,4282.4905
2019-09-17 13:15:00,251.35,251.68,251.3,251.65,5251.820699558929,230.6541,230.9569,230.6082,230.9294,5251.8207
2019-09-17 13:20:00,251.68,251.68,251.49,251.66,3031.080110780593,230.9569,230.9569,230.7826,230.9386,3031.0801
2019-09-17 13:25:00,251.62,251.75,251.57,251.74,1498.6152425889834,230.9019,231.0212,230.856,231.012,1498.6152
2019-09-17 13:30:00,251.87,251.89,251.87,251.89,410.2984921530413,231.1313,231.1496,231.1313,231.1496,410.2985
2019-09-17 13:35:00,251.93,252.11,251.89,252.07,3123.397271515027,231.1863,231.3515,231.1496,231.3148,3123.3973
2019-09-17 13:40:00,252.09,252.27,252.09,252.23,2571.5457995691863,231.3332,231.4984,231.3332,231.4616,2571.5458
2019-09-17 13:45:00,252.33,252.62,252.26,252.59,1683.249564057852,231.5534,231.8195,231.4892,231.792,1683.2496
2019-09-17 13:50:00,252.52,252.62,252.5,252.55,8213.150066673505,231.7278,231.8195,231.7094,231.7553,8213.1501
2019-09-17 13:55:00,252.62,252.81,252.54,252.66,3291.6196532977738,231.8195,231.9939,231.7461,231.8562,3291.6197
2019-09-17 14:00:00,252.82,252.82,252.79,252.8,410.2984921530413,232.0031,232.0031,231.9755,231.9847,410.2985
2019-09-17 14:05:00,252.92,252.92,252.68,252.75,1515.0271822751051,232.0948,232.0948,231.8746,231.9388,1515.0272
2019-09-17 14:10:00,252.75,252.75,252.58,252.58,1873.012616678633,231.9388,231.9388,231.7828,231.7828,1873.0126
2019-09-17 14:15:00,252.62,252.74,252.59,252.72,1927.377166888912,231.8195,231.9297,231.792,231.9113,1927.3772
2019-09-17 14:20:00,252.71,252.75,252.67,252.69,2210.4831264745103,231.9021,231.9388,231.8654,231.8838,2210.4831
2019-09-17 14:25:00,252.72,252.73,252.61,252.61,1810.4420966252949,231.9113,231.9205,231.8104,231.8104,1810.4421
2019-09-17 14:30:00,252.64,252.86,252.64,252.86,24490.71699661504,231.8379,232.0398,231.8379,232.0398,24490.717
2019-09-17 14:35:00,252.86,253.04,252.86,252.89,8539.337367935172,232.0398,232.2049,232.0398,232.0673,8539.3374
2019-09-17 14:40:00,252.9,252.91,252.74,252.77,8450.097445891886,232.0765,232.0857,231.9297,231.9572,8450.0974
2019-09-17 14:45:00,252.72,252.76,252.43,252.43,3657.8110575443634,231.9113,231.948,231.6452,231.6452,3657.8111
2019-09-17 14:50:00,252.34,252.59,252.31,252.37,2872.089445071289,231.5626,231.792,231.5351,231.5901,2872.0894
2019-09-17 14:55:00,252.43,252.43,252.13,252.13,6758.641911990973,231.6452,231.6452,231.3699,231.3699,6758.6419
2019-09-17 15:00:00,252.21,252.28,252.13,252.17,2492.563339829726,231.4433,231.5075,231.3699,231.4066,2492.5633
2019-09-17 15:05:00,252.16,252.38,252.15,252.34,1403.2208431634012,231.3974,231.5993,231.3882,231.5626,1403.2208
2019-09-17 15:10:00,252.35,252.4,252.22,252.22,2866.9607139193763,231.5718,231.6176,231.4525,231.4525,2866.9607
2019-09-17 15:15:00,252.22,252.26,252.08,252.09,1937.6346291927373,231.4525,231.4892,231.324,231.3332,1937.6346
2019-09-17 15:20:00,252.07,252.15,251.97,251.97,3974.766642732588,231.3148,231.3882,231.2231,231.2231,3974.7666
2019-09-17 15:25:00,251.99,252.07,251.92,252.0,3577.8028515745204,231.2414,231.3148,231.1772,231.2506,3577.8029
2019-09-17 15:30:00,252.02,252.3,252.01,252.09,6165.760590829828,231.2689,231.5259,231.2598,231.3332,6165.7606
2019-09-17 15:35:00,252.07,252.17,252.05,252.17,5344.137860293363,231.3148,231.4066,231.2965,231.4066,5344.1379
2019-09-17 15:40:00,252.2,252.3,252.2,252.27,8390.604164529695,231.4341,231.5259,231.4341,231.4984,8390.6042
2019-09-17 15:45:00,252.29,252.29,252.0,252.12,10444.148117755669,231.5167,231.5167,231.2506,231.3607,10444.1481
2019-09-17 15:50:00,252.15,252.33,251.85,252.28,10007.18022361268,231.3882,231.5534,231.1129,231.5075,10007.1802
2019-09-17 15:55:00,252.29,252.29,251.59,251.72,61873.01261667863,231.5167,231.5167,230.8743,230.9936,61873.0126
2019-09-18 09:30:00,251.52,251.8,250.97,251.49,7098.163914247615,230.8101,231.0671,230.3054,230.7826,7098.1639
2019-09-18 09:35:00,251.45,251.57,251.35,251.42,697.5074366601702,230.7459,230.856,230.6541,230.7183,697.5074
2019-09-18 09:40:00,251.23,251.23,250.82,251.05,718.0223612678224,230.544,230.544,230.1677,230.3788,718.0224
2019-09-18 09:45:00,251.0,251.1,250.98,251.06,822.6484767668478,230.3329,230.4247,230.3146,230.388,822.6485
2019-09-18 09:50:00,251.22,251.36,251.01,251.07,1351.9335316442712,230.5348,230.6633,230.3421,230.3972,1351.9335
2019-09-18 09:55:00,251.1,251.48,251.1,251.1,1995.0764180941635,230.4247,230.7734,230.4247,230.4247,1995.0764
2019-09-18 10:00:00,251.42,251.57,251.19,251.55,6173.9665606728895,230.7183,230.856,230.5073,230.8376,6173.9666
2019-09-18 10:05:00,251.66,251.66,251.45,251.45,3550.10770335419,230.9386,230.9386,230.7459,230.7459,3550.1077
2019-09-18 10:10:00,251.59,251.65,251.44,251.55,2051.4924607652065,230.8743,230.9294,230.7367,230.8376,2051.4925
2019-09-18 10:15:00,251.54,252.12,251.51,252.0,3115.1913016719664,230.8285,231.3607,230.8009,231.2506,3115.1913
2019-09-18 10:20:00,252.08,252.53,252.08,252.47,2666.9401989947687,231.324,231.7369,231.324,231.6819,2666.9402
2019-09-18 10:25:00,252.59,252.8,252.34,252.65,10590.82982870038,231.792,231.9847,231.5626,231.8471,10590.8298
2019-09-18 10:30:00,252.69,252.7,252.27,252.32,6628.372140732383,231.8838,231.8929,231.4984,231.5442,6628.3721
2019-09-18 10:35:00,252.31,252.45,252.3,252.31,1237.0499538414197,231.5351,231.6635,231.5259,231.5351,1237.05
2019-09-18 10:40:00,252.27,252.4,252.16,252.16,3056.7237665401576,231.4984,231.6176,231.3974,231.3974,3056.7238
2019-09-18 10:45:00,252.24,252.24,251.84,251.85,4057.8520873935786,231.4708,231.4708,231.1038,231.1129,4057.8521
2019-09-18 10:50:00,251.79,251.8,251.55,251.72,1527.3361370396965,231.0579,231.0671,230.8376,230.9936,1527.3361
2019-09-18 10:55:00,251.78,251.78,251.44,251.53,1148.8357780285155,231.0487,231.0487,230.7367,230.8193,1148.8358
2019-09-18 11:00:00,251.62,251.69,251.39,251.39,3598.317776182173,230.9019,230.9661,230.6908,230.6908,3598.3178
2019-09-18 11:05:00,251.45,251.55,251.38,251.55,1743.7685916504256,230.7459,230.8376,230.6816,230.8376,1743.7686
2019-09-18 11:10:00,251.46,251.57,251.45,251.54,2051.4924607652065,230.755,230.856,230.7459,230.8285,2051.4925
2019-09-18 11:15:00,251.43,251.57,251.22,251.22,2857.728997845933,230.7275,230.856,230.5348,230.5348,2857.729
2019-09-18 11:20:00,251.31,251.46,251.25,251.46,1834.0342599240944,230.6174,230.755,230.5623,230.755,1834.0343
2019-09-18 11:25:00,251.45,251.58,251.3,251.58,2652.5797517694123,230.7459,230.8652,230.6082,230.8652,2652.5798
2019-09-18 11:30:00,251.52,251.75,251.52,251.75,2483.3316237562826,230.8101,231.0212,230.8101,231.0212,2483.3316
2019-09-18 11:35:00,251.7,251.76,251.66,251.75,4260.949841009334,230.9753,231.0303,230.9386,231.0212,4260.9498
2019-09-18 11:40:00,251.65,251.77,251.65,251.65,2051.4924607652065,230.9294,231.0395,230.9294,230.9294,2051.4925
2019-09-18 11:45:00,251.63,251.9,251.54,251.7,3563.442404349164,230.911,231.1588,230.8285,230.9753,3563.4424
2019-09-18 11:50:00,251.58,251.76,251.58,251.76,1846.343214688686,230.8652,231.0303,230.8652,231.0303,1846.3432
2019-09-18 11:55:00,251.65,251.79,251.58,251.79,2227.9208123910144,230.9294,231.0579,230.8652,231.0579,2227.9208
2019-09-18 12:00:00,251.76,251.9,251.76,251.9,820.5969843060826,231.0303,231.1588,231.0303,231.1588,820.597
2019-09-18 12:05:00,251.82,251.9,251.8,251.82,718.0223612678224,231.0854,231.1588,231.0671,231.0854,718.0224
2019-09-18 12:10:00,251.76,251.81,251.56,251.63,14725.612883372653,231.0303,231.0762,230.8468,230.911,14725.6129
2019-09-18 12:15:00,251.67,251.67,251.39,251.39,9174.274284542003,230.9478,230.9478,230.6908,230.6908,9174.2743
2019-09-18 12:20:00,251.32,251.5,251.29,251.34,3007.487947481793,230.6266,230.7918,230.599,230.6449,3007.4879
2019-09-18 12:25:00,251.19,251.28,251.14,251.18,1299.6204738947583,230.5073,230.5899,230.4614,230.4981,1299.6205
2019-09-18 12:30:00,251.26,251.26,251.07,251.15,718.0223612678224,230.5715,230.5715,230.3972,230.4706,718.0224
2019-09-18 12:35:00,251.14,251.26,251.12,251.15,3509.077854138886,230.4614,230.5715,230.443,230.4706,3509.0779
2019-09-18 12:40:00,251.14,251.18,251.05,251.18,1436.0447225356447,230.4614,230.4981,230.3788,230.4981,1436.0447
2019-09-18 12:45:00,251.13,251.13,251.03,251.03,1517.0786747358702,230.4522,230.4522,230.3605,230.3605,1517.0787
2019-09-18 12:50:00,251.05,251.25,251.05,251.25,1447.327931069853,230.3788,230.5623,230.3788,230.5623,1447.3279
2019-09-18 12:55:00,251.22,251.41,251.21,251.38,6059.082982870038,230.5348,230.7092,230.5256,230.6816,6059.083
2019-09-18 13:00:00,251.34,251.51,251.29,251.37,2279.2081239101444,230.6449,230.8009,230.599,230.6725,2279.2081
2019-09-18 13:05:00,251.28,251.36,251.13,251.18,1759.1547851061646,230.5899,230.6633,230.4522,230.4981,1759.1548
2019-09-18 13:10:00,251.05,251.17,251.02,251.02,718.0223612678224,230.3788,230.4889,230.3513,230.3513,718.0224
2019-09-18 13:15:00,250.98,251.07,250.97,251.02,1613.498820391835,230.3146,230.3972,230.3054,230.3513,1613.4988
2019-09-18 13:20:00,251.01,251.04,250.89,251.01,1760.1805313365471,230.3421,230.3696,230.232,230.3421,1760.1805
2019-09-18 13:25:00,251.0,251.0,250.75,250.84,3556.262180736486,230.3329,230.3329,230.1035,230.1861,3556.2622
2019-09-18 13:30:00,250.87,251.02,250.85,250.97,1538.6193455739049,230.2136,230.3513,230.1953,230.3054,1538.6193
2019-09-18 13:35:00,250.98,251.21,250.92,251.17,1333.4700994973844,230.3146,230.5256,230.2595,230.4889,1333.4701
2019-09-18 13:40:00,251.24,251.28,251.16,251.21,1672.992101754026,230.5532,230.5899,230.4797,230.5256,1672.9921
2019-09-18 13:45:00,251.21,251.26,251.14,251.2,1313.9809211201148,230.5256,230.5715,230.4614,230.5165,1313.9809
2019-09-18 13:50:00,251.24,251.5,251.23,251.43,4097.8561903785,230.5532,230.7918,230.544,230.7275,4097.8562
2019-09-18 13:55:00,251.41,251.41,251.12,251.12,1890.4503025951376,230.7092,230.7092,230.443,230.443,1890.4503
2019-09-18 14:00:00,251.33,251.47,250.39,250.84,6986.357575135911,230.6357,230.7642,229.7731,230.1861,6986.3576
2019-09-18 14:05:00,251.02,251.36,250.91,250.93,1870.9611242178685,230.3513,230.6633,230.2503,230.2687,1870.9611
2019-09-18 14:10:00,250.57,250.64,250.08,250.08,2590.0092317160734,229.9383,230.0026,229.4887,229.4887,2590.0092
2019-09-18 14:15:00,250.0,250.15,249.58,249.77,2461.790952918248,229.4153,229.5529,229.0298,229.2042,2461.791
2019-09-18 14:20:00,249.77,249.89,249.58,249.59,4010.667760795979,229.2042,229.3143,229.0298,229.039,4010.6678
2019-09-18 14:25:00,249.56,249.57,249.32,249.49,3937.839778438814,229.0115,229.0207,228.7913,228.9473,3937.8398
2019-09-18 14:30:00,249.42,249.71,249.17,249.71,3851.6770950866753,228.883,229.1491,228.6536,229.1491,3851.6771
2019-09-18 14:35:00,249.62,249.78,249.08,249.18,6195.507231510924,229.0665,229.2134,228.571,228.6628,6195.5072
2019-09-18 14:40:00,249.1,249.47,248.96,249.14,7953.636270386706,228.5894,228.9289,228.4609,228.6261,7953.6363
2019-09-18 14:45:00,249.06,249.19,248.78,249.16,12255.615960611343,228.5527,228.672,228.2957,228.6444,12255.616
2019-09-18 14:50:00,249.09,249.73,249.08,249.65,5763.668068519848,228.5802,229.1675,228.571,229.0941,5763.6681
2019-09-18 14:55:00,249.65,249.66,249.32,249.49,5587.239716894041,229.0941,229.1033,228.7913,228.9473,5587.2397
2019-09-18 15:00:00,249.45,249.51,249.24,249.46,5447.738229562006,228.9105,228.9656,228.7178,228.9197,5447.7382
2019-09-18 15:05:00,249.4,249.72,249.25,249.66,5395.425171812493,228.8647,229.1583,228.727,229.1033,5395.4252
2019-09-18 15:10:00,249.63,249.87,249.63,249.71,5319.519950764181,229.0757,229.296,229.0757,229.1491,5319.52
2019-09-18 15:15:00,249.7,249.89,249.7,249.88,8781.413478305467,229.14,229.3143,229.14,229.3051,8781.4135
2019-09-18 15:20:00,249.86,249.93,249.66,249.76,6342.188942455637,229.2868,229.351,229.1033,229.195,6342.1889
2019-09-18 15:25:00,249.77,249.92,249.62,249.7,11891.47604882552,229.2042,229.3418,229.0665,229.14,11891.476
2019-09-18 15:30:00,249.74,250.5,249.74,250.5,13162.375628269563,229.1767,229.8741,229.1767,229.8741,13162.3756
2019-09-18 15:35:00,250.43,250.59,250.31,250.49,7182.275105138989,229.8099,229.9567,229.6997,229.8649,7182.2751
2019-09-18 15:40:00,250.48,250.96,250.48,250.94,9717.919786644785,229.8557,230.2962,229.8557,230.2779,9717.9198
2019-09-18 15:45:00,251.08,251.09,250.65,250.83,13381.885321571444,230.4063,230.4155,230.0117,230.1769,13381.8853
2019-09-18 15:50:00,250.85,251.02,250.81,250.94,15094.88152631039,230.1953,230.3513,230.1586,230.2779,15094.8815
2019-09-18 15:55:00,250.97,251.18,250.96,251.04,40287.208944507125,230.3054,230.4981,230.2962,230.3696,40287.2089
2019-09-19 09:30:00,251.08,251.08,249.99,249.99,14660.990870858548,230.4063,230.4063,229.4061,229.4061,14660.9909
2019-09-19 09:35:00,250.22,250.93,250.1,250.72,4290.696481690429,229.6171,230.2687,229.507,230.076,4290.6965
2019-09-19 09:40:00,250.72,250.75,250.3,250.59,3077.2386911478097,230.076,230.1035,229.6906,229.9567,3077.2387
2019-09-19 09:45:00,250.88,251.1,250.71,251.06,5751.359113755257,230.2228,230.4247,230.0668,230.388,5751.3591
2019-09-19 09:50:00,251.22,251.49,251.13,251.18,8242.896707354601,230.5348,230.7826,230.4522,230.4981,8242.8967
2019-09-19 09:55:00,251.35,251.5,251.14,251.32,6795.5687762847465,230.6541,230.7918,230.4614,230.6266,6795.5688
2019-09-19 10:00:00,251.22,251.36,250.61,251.09,4519.437891065751,230.5348,230.6633,229.975,230.4155,4519.4379
2019-09-19 10:05:00,251.14,251.42,251.06,251.08,5977.0232844394295,230.4614,230.7183,230.388,230.4063,5977.0233
2019-09-19 10:10:00,251.18,251.58,251.1,251.55,11444.250692378704,230.4981,230.8652,230.4247,230.8376,11444.2507
2019-09-19 10:15:00,251.57,252.45,251.51,252.35,9469.689198892194,230.856,231.6635,230.8009,231.5718,9469.6892
2019-09-19 10:20:00,252.33,252.39,252.19,252.19,3870.1405272335614,231.5534,231.6085,231.4249,231.4249,3870.1405
2019-09-19 10:25:00,252.32,252.39,251.79,251.8,3495.743153143912,231.5442,231.6085,231.0579,231.0671,3495.7432
2019-09-19 10:30:00,252.06,252.37,251.92,252.28,4106.062160221561,231.3056,231.5901,231.1772,231.5075,4106.0622
2019-09-19 10:35:00,252.37,252.57,252.26,252.26,4002.461790952918,231.5901,231.7736,231.4892,231.4892,4002.4618
2019-09-19 10:40:00,252.28,252.54,252.28,252.37,6062.160221561186,231.5075,231.7461,231.5075,231.5901,6062.1602
2019-09-19 10:45:00,252.34,252.34,252.1,252.27,4973.843471125243,231.5626,231.5626,231.3423,231.4984,4973.8435
2019-09-19 10:50:00,252.27,252.41,252.26,252.27,3217.7659247102265,231.4984,231.6268,231.4892,231.4984,3217.7659
2019-09-19 10:55:00,252.25,252.26,252.07,252.26,7201.764283516258,231.48,231.4892,231.3148,231.4892,7201.7643
2019-09-19 11:00:00,252.26,252.26,251.81,251.86,5240.53749102472,231.4892,231.4892,231.0762,231.1221,5240.5375
2019-09-19 11:05:00,251.86,251.92,251.72,251.72,5941.122166376038,231.1221,231.1772,230.9936,230.9936,5941.1222
2019-09-19 11:10:00,251.75,251.75,251.13,251.25,9019.38660375423,231.0212,231.0212,230.4522,230.5623,9019.3866
2019-09-19 11:15:00,251.25,251.47,251.0,251.47,6233.45984203508,230.5623,230.7642,230.3329,230.7642,6233.4598
2019-09-19 11:20:00,251.46,251.92,251.39,251.92,4125.551338598831,230.755,231.1772,230.6908,231.1772,4125.5513
2019-09-19 11:25:00,251.91,251.93,251.65,251.84,2000.2051492460764,231.168,231.1863,230.9294,231.1038,2000.2051
2019-09-19 11:30:00,251.67,251.85,251.5,251.5,3356.241665811878,230.9478,231.1129,230.7918,230.7918,3356.2417
2019-09-19 11:35:00,251.5,251.9,251.4,251.81,6616.063185967792,230.7918,231.1588,230.7,231.0762,6616.0632
2019-09-19 11:40:00,251.75,251.75,251.43,251.51,5383.116217047902,231.0212,231.0212,230.7275,230.8009,5383.1162
2019-09-19 11:45:00,251.43,251.77,251.43,251.7,3282.3879372243305,230.7275,231.0395,230.7275,230.9753,3282.3879
2019-09-19 11:50:00,251.71,251.82,251.53,251.53,4241.460662632065,230.9845,231.0854,230.8193,230.8193,4241.4607
2019-09-19 11:55:00,251.46,251.75,251.46,251.71,2872.089445071289,230.755,231.0212,230.755,230.9845,2872.0894
2019-09-19 12:00:00,251.72,251.99,251.72,251.94,3547.030464663042,230.9936,231.2414,230.9936,231.1955,3547.0305
2019-09-19 12:05:00,251.97,252.22,251.94,252.22,5251.820699558929,231.2231,231.4525,231.1955,231.4525,5251.8207
2019-09-19 12:10:00,252.16,252.19,251.97,251.98,2201.2514104010666,231.3974,231.4249,231.2231,231.2322,2201.2514
2019-09-19 12:15:00,251.94,252.19,251.94,252.16,3795.261052415632,231.1955,231.4249,231.1955,231.3974,3795.2611
2019-09-19 12:20:00,252.16,252.16,252.0,252.07,4128.628577289978,231.3974,231.3974,231.2506,231.3148,4128.6286
2019-09-19 12:25:00,251.99,251.99,251.55,251.55,3863.986049851266,231.2414,231.2414,230.8376,230.8376,3863.986
2019-09-19 12:30:00,251.6,251.62,251.49,251.55,3040.311826854036,230.8835,230.9019,230.7826,230.8376,3040.3118
2019-09-19 12:35:00,251.59,251.67,251.52,251.64,3481.3827059185555,230.8743,230.9478,230.8101,230.9202,3481.3827
2019-09-19 12:40:00,251.6,251.78,251.58,251.77,3155.195404656888,230.8835,231.0487,230.8652,231.0395,3155.1954
2019-09-19 12:45:00,251.74,251.82,251.67,251.67,2891.5786234485586,231.012,231.0854,230.9478,230.9478,2891.5786
2019-09-19 12:50:00,251.64,251.67,251.46,251.46,5380.038978356754,230.9202,230.9478,230.755,230.755,5380.039
2019-09-19 12:55:00,251.52,251.61,251.52,251.6,2639.2450507744384,230.8101,230.8927,230.8101,230.8835,2639.2451
2019-09-19 13:00:00,251.53,251.92,251.53,251.91,3080.315929838958,230.8193,231.1772,230.8193,231.168,3080.3159
2019-09-19 13:05:00,251.9,251.91,251.63,251.66,3329.5722638219304,231.1588,231.168,230.911,230.9386,3329.5723
2019-09-19 13:10:00,251.57,251.58,251.38,251.42,3439.3271104728688,230.856,230.8652,230.6816,230.7183,3439.3271
2019-09-19 13:15:00,251.43,251.66,251.42,251.66,4128.628577289978,230.7275,230.9386,230.7183,230.9386,4128.6286
2019-09-19 13:20:00,251.68,251.68,251.6,251.61,1025.7462303826032,230.9569,230.9569,230.8835,230.8927,1025.7462
2019-09-19 13:25:00,251.61,251.61,251.37,251.48,6628.372140732383,230.8927,230.8927,230.6725,230.7734,6628.3721
2019-09-19 13:30:00,251.48,251.48,251.14,251.15,2461.790952918248,230.7734,230.7734,230.4614,230.4706,2461.791
2019-09-19 13:35:00,251.25,251.34,251.15,251.22,3361.370396963791,230.5623,230.6449,230.4706,230.5348,3361.3704
2019-09-19 13:40:00,251.25,251.32,251.04,251.11,4871.268848086983,230.5623,230.6266,230.3696,230.4339,4871.2688
2019-09-19 13:45:00,251.15,251.42,251.14,251.42,3712.1756077546415,230.4706,230.7183,230.4614,230.7183,3712.1756
2019-09-19 13:50:00,251.51,251.57,251.43,251.43,1560.1600164119395,230.8009,230.856,230.7275,230.7275,1560.16
2019-09-19 13:55:00,251.46,251.46,251.24,251.24,3417.786439634834,230.755,230.755,230.5532,230.5532,3417.7864
2019-09-19 14:00:00,251.24,251.5,251.21,251.4,6010.872910042055,230.5532,230.7918,230.5256,230.7,6010.8729
2019-09-19 14:05:00,251.35,251.38,251.24,251.35,4892.809518925018,230.6541,230.6816,230.5532,230.6541,4892.8095
2019-09-19 14:10:00,251.3,251.37,251.24,251.34,2578.7260231818645,230.6082,230.6725,230.5532,230.6449,2578.726
2019-09-19 14:15:00,251.34,251.34,251.2,251.34,2637.1935583136733,230.6449,230.6449,230.5165,230.6449,2637.1936
2019-09-19 14:20:00,251.35,251.42,251.05,251.05,3385.9883064929736,230.6541,230.7183,230.3788,230.3788,3385.9883
2019-09-19 14:25:00,251.12,251.28,251.08,251.28,4045.543132628987,230.443,230.5899,230.4063,230.5899,4045.5431
2019-09-19 14:30:00,251.28,251.33,251.16,251.27,3490.614421991999,230.5899,230.6357,230.4797,230.5807,3490.6144
2019-09-19 14:35:00,251.21,251.32,251.1,251.21,4898.963996307313,230.5256,230.6266,230.4247,230.5256,4898.964
2019-09-19 14:40:00,251.23,251.3,251.18,251.25,2377.6797620268744,230.544,230.6082,230.4981,230.5623,2377.6798
2019-09-19 14:45:00,251.18,251.18,250.99,251.14,4805.621089342497,230.4981,230.4981,230.3237,230.4614,4805.6211
2019-09-19 14:50:00,251.13,251.17,251.04,251.13,5606.72889527131,230.4522,230.4889,230.3696,230.4522,5606.7289
2019-09-19 14:55:00,251.04,251.15,251.02,251.1,20107.703354190173,230.3696,230.4706,230.3513,230.4247,20107.7034
2019-09-19 15:00:00,251.11,251.11,250.84,250.95,7989.537388450097,230.4339,230.4339,230.1861,230.287,7989.5374
2019-09-19 15:05:00,250.97,250.99,250.82,250.99,3956.303210585701,230.3054,230.3237,230.1677,230.3237,3956.3032
2019-09-19 15:10:00,250.92,251.04,250.84,250.87,4035.2856703251614,230.2595,230.3696,230.1861,230.2136,4035.2857
2019-09-19 15:15:00,250.87,250.92,250.71,250.71,4301.979690224638,230.2136,230.2595,230.0668,230.0668,4301.9797
2019-09-19 15:20:00,250.7,250.91,250.64,250.89,5128.731151913016,230.0576,230.2503,230.0026,230.232,5128.7312
2019-09-19 15:25:00,250.87,250.89,250.66,250.66,4725.612883372653,230.2136,230.232,230.0209,230.0209,4725.6129
2019-09-19 15:30:00,250.61,250.7,250.2,250.29,8863.473176736075,229.975,230.0576,229.5988,229.6814,8863.4732
2019-09-19 15:35:00,250.26,250.57,250.26,250.5,7332.034054774848,229.6539,229.9383,229.6539,229.8741,7332.0341
2019-09-19 15:40:00,250.52,250.68,250.3,250.3,56821.21243204431,229.8924,230.0393,229.6906,229.6906,56821.2124
2019-09-19 15:45:00,250.27,250.27,249.76,249.94,12732.587957739255,229.663,229.663,229.195,229.3602,12732.588
2019-09-19 15:50:00,249.93,249.96,249.64,249.94,17334.085547235612,229.351,229.3786,229.0849,229.3602,17334.0855
2019-09-19 15:55:00,249.98,250.1,249.63,249.82,48849.11272951072,229.3969,229.507,229.0757,229.2501,48849.1127
2019-09-20 09:30:00,249.18,250.19,248.98,249.49,317434.6086778131,228.6628,229.5896,228.4792,228.9473,317434.6087
2019-09-20 09:35:00,249.33,249.61,248.52,249.61,18350.600061544774,228.8004,229.0574,228.0571,229.0574,18350.6001
2019-09-20 09:40:00,249.19,249.63,249.04,249.43,10101.548876807878,228.672,229.0757,228.5343,228.8922,10101.5489
2019-09-20 09:45:00,249.53,249.65,249.16,249.24,11979.690224638423,228.984,229.0941,228.6444,228.7178,11979.6902
2019-09-20 09:50:00,249.39,249.58,248.5,248.78,10949.84100933429,228.8555,229.0298,228.0388,228.2957,10949.841
2019-09-20 09:55:00,248.81,249.37,248.75,248.96,15991.383731664786,228.3232,228.8371,228.2682,228.4609,15991.3837
2019-09-20 10:00:00,248.8,249.38,248.69,249.35,19919.99179403016,228.3141,228.8463,228.2131,228.8188,19919.9918
2019-09-20 10:05:00,249.31,249.47,249.01,249.4,9499.435839573289,228.7821,228.9289,228.5068,228.8647,9499.4358
2019-09-20 10:10:00,249.43,249.55,248.97,249.28,14251.718124935893,228.8922,229.0023,228.4701,228.7545,14251.7181
2019-09-20 10:15:00,249.34,249.54,249.15,249.54,8941.429890245154,228.8096,228.9931,228.6352,228.9931,8941.4299
2019-09-20 10:20:00,249.5,249.52,249.16,249.27,10560.0574417889,228.9564,228.9748,228.6444,228.7454,10560.0574
2019-09-20 10:25:00,249.35,249.48,249.09,249.09,11984.818955790335,228.8188,228.9381,228.5802,228.5802,11984.819
2019-09-20 10:30:00,249.05,249.24,248.82,248.82,9088.111601189865,228.5435,228.7178,228.3324,228.3324,9088.1116
2019-09-20 10:35:00,248.99,249.03,248.73,248.92,6597.599753820905,228.4884,228.5251,228.2498,228.4242,6597.5998
2019-09-20 10:40:00,248.93,248.94,248.33,248.38,12273.05364652785,228.4334,228.4425,227.8828,227.9286,12273.0536
2019-09-20 10:45:00,248.46,248.81,248.43,248.75,7518.719868704482,228.0021,228.3232,227.9745,228.2682,7518.7199
2019-09-20 10:50:00,248.68,248.89,248.51,248.72,12192.019694327622,228.2039,228.3967,228.0479,228.2407,12192.0197
2019-09-20 10:55:00,248.77,248.84,248.38,248.84,7749.512770540567,228.2865,228.3508,227.9286,228.3508,7749.5128
2019-09-20 11:00:00,248.85,248.92,248.73,248.78,13548.056210893425,228.3599,228.4242,228.2498,228.2957,13548.0562
2019-09-20 11:05:00,248.78,249.03,248.66,248.87,20896.502205354394,228.2957,228.5251,228.1856,228.3783,20896.5022
2019-09-20 11:10:00,248.93,249.29,248.88,249.11,24651.759154785104,228.4334,228.7637,228.3875,228.5985,24651.7592
2019-09-20 11:15:00,249.12,249.13,248.87,248.87,44949.22556159606,228.6077,228.6169,228.3783,228.3783,44949.2256
2019-09-20 11:20:00,248.94,249.19,248.93,249.0,12325.36670427736,228.4425,228.672,228.4334,228.4976,12325.3667
2019-09-20 11:25:00,248.99,249.11,248.92,248.92,17228.433685506207,228.4884,228.5985,228.4242,228.4242,17228.4337
2019-09-20 11:30:00,248.97,249.24,248.93,249.24,7483.844496871474,228.4701,228.7178,228.4334,228.7178,7483.8445
2019-09-20 11:35:00,249.28,249.44,249.22,249.42,6213.970663657811,228.7545,228.9014,228.6995,228.883,6213.9707
2019-09-20 11:40:00,249.43,249.52,249.22,249.26,5813.929633808595,228.8922,228.9748,228.6995,228.7362,5813.9296
2019-09-20 11:45:00,249.22,249.43,249.2,249.35,5616.986357575136,228.6995,228.8922,228.6811,228.8188,5616.9864
2019-09-20 11:50:00,249.35,249.48,249.35,249.4,4896.912503846548,228.8188,228.9381,228.8188,228.8647,4896.9125
2019-09-20 11:55:00,249.4,249.43,249.18,249.19,2407.42640270797,228.8647,228.8922,228.6628,228.672,2407.4264
2019-09-20 12:00:00,249.19,249.25,249.08,249.16,14086.57298184429,228.672,228.727,228.571,228.6444,14086.573
2019-09-20 12:05:00,249.16,249.32,249.16,249.31,2042.2607446917632,228.6444,228.7913,228.6444,228.7821,2042.2607
2019-09-20 12:10:00,249.22,249.32,248.98,248.98,7483.844496871474,228.6995,228.7913,228.4792,228.4792,7483.8445
2019-09-20 12:15:00,248.95,248.95,248.69,248.9,3929.633808595753,228.4517,228.4517,228.2131,228.4058,3929.6338
2019-09-20 12:20:00,248.9,248.93,248.79,248.86,6442.712073033132,228.4058,228.4334,228.3049,228.3691,6442.7121
2019-09-20 12:25:00,248.77,248.77,248.44,248.46,8443.942968509591,228.2865,228.2865,227.9837,228.0021,8443.943
2019-09-20 12:30:00,248.46,248.6,248.37,248.56,4951.277054056826,228.0021,228.1305,227.9195,228.0938,4951.2771
2019-09-20 12:35:00,248.55,248.66,248.5,248.63,4742.024823058775,228.0847,228.1856,228.0388,228.1581,4742.0248
2019-09-20 12:40:00,248.56,248.56,248.29,248.39,3838.342394091701,228.0938,228.0938,227.8461,227.9378,3838.3424
2019-09-20 12:45:00,248.5,248.7,248.47,248.65,12575.648784490715,228.0388,228.2223,228.0112,228.1764,12575.6488
2019-09-20 12:50:00,248.74,248.82,248.61,248.81,6336.0344650733405,228.259,228.3324,228.1397,228.3232,6336.0345
2019-09-20 12:55:00,248.75,248.85,248.72,248.81,3593.1890450302594,228.2682,228.3599,228.2407,228.3232,3593.189
2019-09-20 13:00:00,248.81,248.89,248.72,248.88,7348.44599446097,228.3232,228.3967,228.2407,228.3875,7348.446
2019-09-20 13:05:00,248.86,248.93,248.8,248.93,5164.632269976408,228.3691,228.4334,228.3141,228.4334,5164.6323
2019-09-20 13:10:00,248.99,248.99,247.51,247.51,12895.681608370089,228.4884,228.4884,227.1303,227.1303,12895.6816
2019-09-20 13:15:00,247.29,247.77,246.92,247.38,5201.559134270181,226.9284,227.3689,226.5889,227.011,5201.5591
2019-09-20 13:20:00,247.27,247.59,247.27,247.57,5774.951277054057,226.91,227.2037,226.91,227.1853,5774.9513
2019-09-20 13:25:00,247.4,247.59,247.33,247.51,4779.977433582932,227.0293,227.2037,226.9651,227.1303,4779.9774
2019-09-20 13:30:00,247.43,247.47,247.21,247.36,3226.99764078367,227.0569,227.0936,226.855,226.9926,3226.9976
2019-09-20 13:35:00,247.38,247.59,247.29,247.59,5676.479638937327,227.011,227.2037,226.9284,227.2037,5676.4796
2019-09-20 13:40:00,247.62,248.28,247.54,248.12,8432.659759975382,227.2312,227.8369,227.1578,227.6901,8432.6598
2019-09-20 13:45:00,248.08,248.22,247.85,247.85,5528.772181762231,227.6534,227.7818,227.4423,227.4423,5528.7722
2019-09-20 13:50:00,247.83,247.99,247.79,247.97,7577.18740383629,227.4239,227.5708,227.3872,227.5524,7577.1874
2019-09-20 13:55:00,247.87,248.38,247.87,248.38,10945.73802441276,227.4606,227.9286,227.4606,227.9286,10945.738
2019-09-20 14:00:00,248.46,248.91,248.46,248.68,5438.506513488563,228.0021,228.415,228.0021,228.2039,5438.5065
2019-09-20 14:05:00,248.62,248.73,248.08,248.18,11317.058159811262,228.1489,228.2498,227.6534,227.7451,11317.0582
2019-09-20 14:10:00,248.16,248.16,247.5,247.56,8540.363114165555,227.7268,227.7268,227.1211,227.1762,8540.3631
2019-09-20 14:15:00,247.62,247.68,247.38,247.38,5142.06585290799,227.2312,227.2863,227.011,227.011,5142.0659
2019-09-20 14:20:00,247.46,247.58,247.42,247.53,9291.20935480562,227.0844,227.1945,227.0477,227.1486,9291.2094
2019-09-20 14:25:00,247.51,247.51,247.26,247.46,7085.854959483024,227.1303,227.1303,226.9009,227.0844,7085.855
2019-09-20 14:30:00,247.43,247.61,247.38,247.57,10297.466406810954,227.0569,227.2221,227.011,227.1853,10297.4664
2019-09-20 14:35:00,247.62,247.81,247.58,247.77,6074.469176325777,227.2312,227.4056,227.1945,227.3689,6074.4692
2019-09-20 14:40:00,247.73,247.83,247.68,247.83,8599.856395527746,227.3322,227.4239,227.2863,227.4239,8599.8564
2019-09-20 14:45:00,247.79,247.9,247.74,247.89,5822.135603651656,227.3872,227.4882,227.3413,227.479,5822.1356
2019-09-20 14:50:00,247.85,247.92,247.73,247.8,11920.196943276233,227.4423,227.5065,227.3322,227.3964,11920.1969
2019-09-20 14:55:00,247.78,247.87,247.66,247.73,8737.306390399015,227.3781,227.4606,227.2679,227.3322,8737.3064
2019-09-20 15:00:00,247.75,247.79,247.65,247.67,10867.781310903682,227.3505,227.3872,227.2588,227.2771,10867.7813
2019-09-20 15:05:00,247.72,247.74,247.55,247.58,11433.99323007488,227.323,227.3413,227.167,227.1945,11433.9932
2019-09-20 15:10:00,247.59,247.8,247.54,247.8,8140.32208431634,227.2037,227.3964,227.1578,227.3964,8140.3221
2019-09-20 15:15:00,247.8,247.83,247.67,247.76,5923.684480459534,227.3964,227.4239,227.2771,227.3597,5923.6845
2019-09-20 15:20:00,247.76,247.87,247.61,247.85,11116.011898656272,227.3597,227.4606,227.2221,227.4423,11116.0119
2019-09-20 15:25:00,247.85,248.08,247.84,248.08,11834.034259924094,227.4423,227.6534,227.4331,227.6534,11834.0343
2019-09-20 15:30:00,248.06,248.06,247.76,247.91,10344.650733408556,227.635,227.635,227.3597,227.4973,10344.6507
2019-09-20 15:35:00,247.89,248.11,247.79,247.86,12735.665196430402,227.479,227.6809,227.3872,227.4515,12735.6652
2019-09-20 15:40:00,247.84,248.04,247.77,247.95,13521.386808903477,227.4331,227.6166,227.3689,227.5341,13521.3868
2019-09-20 15:45:00,247.96,247.97,247.65,247.73,11627.85926761719,227.5432,227.5524,227.2588,227.3322,11627.8593
2019-09-20 15:50:00,247.74,248.0,247.55,247.66,38032.61873012617,227.3413,227.5799,227.167,227.2679,38032.6187
2019-09-20 15:55:00,247.61,247.76,247.18,247.22,79441.99405067186,227.2221,227.3597,226.8275,226.8642,79441.9941
2019-09-23 09:30:00,247.03,247.72,246.73,247.09,16243.717304338908,226.6898,227.323,226.4145,226.7449,16243.7173
2019-09-23 09:35:00,247.13,247.89,247.12,247.58,12340.7528977331,226.7816,227.479,226.7724,227.1945,12340.7529
2019-09-23 09:40:00,247.59,247.97,247.12,247.96,5539.029644066058,227.2037,227.5524,226.7724,227.5432,5539.0296
2019-09-23 09:45:00,247.96,248.13,247.49,248.13,12082.264847676684,227.5432,227.6992,227.1119,227.6992,12082.2648
2019-09-23 09:50:00,248.17,248.61,247.96,248.49,2562.314083495743,227.7359,228.1397,227.5432,228.0296,2562.3141
2019-09-23 09:55:00,248.42,248.63,248.35,248.47,2232.023797312545,227.9654,228.1581,227.9011,228.0112,2232.0238
2019-09-23 10:00:00,248.42,248.92,248.39,248.61,23029.028618319822,227.9654,228.4242,227.9378,228.1397,23029.0286
2019-09-23 10:05:00,248.6,248.78,248.47,248.63,43730.63903990153,228.1305,228.2957,228.0112,228.1581,43730.639
2019-09-23 10:10:00,248.63,248.66,248.43,248.5,4086.572981844292,228.1581,228.1856,227.9745,228.0388,4086.573
2019-09-23 10:15:00,248.5,248.55,247.95,248.12,5310.288234690737,228.0388,228.0847,227.5341,227.6901,5310.2882
2019-09-23 10:20:00,248.16,248.21,247.95,248.11,2379.7312544876395,227.7268,227.7726,227.5341,227.6809,2379.7313
2019-09-23 10:25:00,248.1,248.1,247.78,247.94,1333.4700994973844,227.6717,227.6717,227.3781,227.5249,1333.4701
2019-09-23 10:30:00,248.02,248.08,247.33,247.39,7260.231818648066,227.5983,227.6534,226.9651,227.0202,7260.2318
2019-09-23 10:35:00,247.34,247.69,247.3,247.3,2971.586829418402,226.9743,227.2955,226.9376,226.9376,2971.5868
2019-09-23 10:40:00,247.31,247.4,247.18,247.26,2066.878654220945,226.9468,227.0293,226.8275,226.9009,2066.8787
2019-09-23 10:45:00,247.22,247.5,247.18,247.5,4114.268130064622,226.8642,227.1211,226.8275,227.1211,4114.2681
2019-09-23 10:50:00,247.57,247.79,247.22,247.22,1641.1939686121652,227.1853,227.3872,226.8642,226.8642,1641.194
2019-09-23 10:55:00,247.22,247.42,247.19,247.22,4912.298697302287,226.8642,227.0477,226.8366,226.8642,4912.2987
2019-09-23 11:00:00,247.31,247.92,247.25,247.78,2597.189455328752,226.9468,227.5065,226.8917,227.3781,2597.1895
2019-09-23 11:05:00,247.76,248.25,247.74,248.06,3992.204328649092,227.3597,227.8094,227.3413,227.635,3992.2043
2019-09-23 11:10:00,248.05,248.07,247.83,247.92,3352.138680890348,227.6258,227.6442,227.4239,227.5065,3352.1387
2019-09-23 11:15:00,248.0,248.42,248.0,248.24,5026.156528874756,227.5799,227.9654,227.5799,227.8002,5026.1565
2019-09-23 11:20:00,248.26,248.31,247.96,248.24,3508.052107908504,227.8185,227.8644,227.5432,227.8002,3508.0521
2019-09-23 11:25:00,248.28,248.38,248.21,248.25,4619.961021643246,227.8369,227.9286,227.7726,227.8094,4619.961
2019-09-23 11:30:00,248.27,248.68,248.27,248.54,3201.353985024105,227.8277,228.2039,227.8277,228.0755,3201.354
2019-09-23 11:35:00,248.67,248.67,248.5,248.58,2224.8435736998667,228.1948,228.1948,228.0388,228.1122,2224.8436
2019-09-23 11:40:00,248.59,248.77,248.58,248.58,4893.8352651554005,228.1214,228.2865,228.1122,228.1122,4893.8353
2019-09-23 11:45:00,248.72,248.91,248.72,248.9,2234.07528977331,228.2407,228.415,228.2407,228.4058,2234.0753
2019-09-23 11:50:00,248.83,248.98,248.67,248.98,1823.7767976202688,228.3416,228.4792,228.1948,228.4792,1823.7768
2019-09-23 11:55:00,248.87,249.11,248.83,248.94,1717.099189660478,228.3783,228.5985,228.3416,228.4425,1717.0992
2019-09-23 12:00:00,248.98,249.06,248.82,248.84,5117.447943378808,228.4792,228.5527,228.3324,228.3508,5117.4479
2019-09-23 12:05:00,248.85,249.06,248.84,249.06,4986.152425889834,228.3599,228.5527,228.3508,228.5527,4986.1524
2019-09-23 12:10:00,249.11,249.13,248.67,248.67,4265.052825930865,228.5985,228.6169,228.1948,228.1948,4265.0528
2019-09-23 12:15:00,248.69,248.76,248.27,248.39,5609.806133962457,228.2131,228.2774,227.8277,227.9378,5609.8061
2019-09-23 12:20:00,248.33,248.75,248.27,248.68,24807.67258180326,227.8828,228.2682,227.8277,228.2039,24807.6726
2019-09-23 12:25:00,248.66,248.66,248.34,248.34,22534.61893527541,228.1856,228.1856,227.8919,227.8919,22534.6189
2019-09-23 12:30:00,248.4,248.41,248.2,248.28,15396.450918042876,227.947,227.9562,227.7635,227.8369,15396.4509
2019-09-23 12:35:00,248.19,248.19,247.94,247.99,3254.692789004,227.7543,227.7543,227.5249,227.5708,3254.6928
2019-09-23 12:40:00,247.93,247.93,247.72,247.72,2325.366704277362,227.5157,227.5157,227.323,227.323,2325.3667
2019-09-23 12:45:00,247.75,247.88,247.61,247.75,4304.031182685403,227.3505,227.4698,227.2221,227.3505,4304.0312
2019-09-23 12:50:00,247.75,247.83,247.6,247.68,4623.038260334393,227.3505,227.4239,227.2129,227.2863,4623.0383
2019-09-23 12:55:00,247.65,247.65,247.38,247.38,1878.1413478305467,227.2588,227.2588,227.011,227.011,1878.1413
2019-09-23 13:00:00,247.45,247.45,247.1,247.16,5804.697917735152,227.0752,227.0752,226.754,226.8091,5804.6979
2019-09-23 13:05:00,247.07,247.27,247.07,247.27,3882.4494819981537,226.7265,226.91,226.7265,226.91,3882.4495
2019-09-23 13:10:00,247.28,247.37,247.26,247.35,3702.943891681198,226.9192,227.0018,226.9009,226.9835,3702.9439
2019-09-23 13:15:00,247.4,247.45,247.25,247.32,4360.447225356446,227.0293,227.0752,226.8917,226.9559,4360.4472
2019-09-23 13:20:00,247.29,247.29,247.08,247.18,3510.1036003692684,226.9284,226.9284,226.7357,226.8275,3510.1036
2019-09-23 13:25:00,247.14,247.27,247.12,247.12,4386.090881116012,226.7907,226.91,226.7724,226.7724,4386.0909
2019-09-23 13:30:00,247.12,247.19,246.81,246.81,3906.0416452969534,226.7724,226.8366,226.4879,226.4879,3906.0416
2019-09-23 13:35:00,246.85,246.89,246.8,246.82,2961.329367114576,226.5246,226.5613,226.4787,226.4971,2961.3294
2019-09-23 13:40:00,246.83,246.86,246.78,246.83,6001.641193968612,226.5063,226.5338,226.4604,226.5063,6001.6412
2019-09-23 13:45:00,246.85,247.11,246.77,246.95,3684.480459534311,226.5246,226.7632,226.4512,226.6164,3684.4805
2019-09-23 13:50:00,246.95,247.15,246.95,247.1,4217.8684993332645,226.6164,226.7999,226.6164,226.754,4217.8685
2019-09-23 13:55:00,247.15,247.3,247.06,247.06,4109.139398912709,226.7999,226.9376,226.7173,226.7173,4109.1394
2019-09-23 14:00:00,247.03,247.22,247.03,247.1,8966.047799774335,226.6898,226.8642,226.6898,226.754,8966.0478
2019-09-23 14:05:00,247.11,247.22,247.11,247.12,1858.652169453277,226.7632,226.8642,226.7632,226.7724,1858.6522
2019-09-23 14:10:00,247.09,247.15,247.03,247.1,5999.589701507846,226.7449,226.7999,226.6898,226.754,5999.5897
2019-09-23 14:15:00,247.11,247.56,247.11,247.52,2051.4924607652065,226.7632,227.1762,226.7632,227.1395,2051.4925
2019-09-23 14:20:00,247.73,247.81,247.7,247.7,1641.1939686121652,227.3322,227.4056,227.3046,227.3046,1641.194
2019-09-23 14:25:00,247.72,247.72,247.61,247.61,1255.5133859883065,227.323,227.323,227.2221,227.2221,1255.5134
2019-09-23 14:30:00,247.69,247.84,247.58,247.82,3524.464047594625,227.2955,227.4331,227.1945,227.4148,3524.464
2019-09-23 14:35:00,247.82,247.96,247.82,247.92,1960.201046261155,227.4148,227.5432,227.4148,227.5065,1960.201
2019-09-23 14:40:00,247.95,248.01,247.7,247.7,9611.242178684994,227.5341,227.5891,227.3046,227.3046,9611.2422
2019-09-23 14:45:00,247.7,247.82,247.35,247.35,5884.706123704995,227.3046,227.4148,226.9835,226.9835,5884.7061
2019-09-23 14:50:00,247.38,247.58,247.2,247.2,9358.908606010871,227.011,227.1945,226.8458,226.8458,9358.9086
2019-09-23 14:55:00,247.11,247.29,247.03,247.16,3961.431941737614,226.7632,226.9284,226.6898,226.8091,3961.4319
2019-09-23 15:00:00,247.19,247.42,247.16,247.38,4172.73566519643,226.8366,227.0477,226.8091,227.011,4172.7357
2019-09-23 15:05:00,247.38,247.55,247.35,247.45,9994.871268848086,227.011,227.167,226.9835,227.0752,9994.8713
2019-09-23 15:10:00,247.41,247.48,247.33,247.4,5074.366601702738,227.0385,227.1028,226.9651,227.0293,5074.3666
2019-09-23 15:15:00,247.36,247.47,247.31,247.47,5973.946045748282,226.9926,227.0936,226.9468,227.0936,5973.946
2019-09-23 15:20:00,247.45,247.72,247.45,247.71,6455.021027797722,227.0752,227.323,227.0752,227.3138,6455.021
2019-09-23 15:25:00,247.7,247.72,247.49,247.57,8195.712380757,227.3046,227.323,227.1119,227.1853,8195.7124
2019-09-23 15:30:00,247.58,247.61,247.23,247.41,7621.294491742742,227.1945,227.2221,226.8733,227.0385,7621.2945
2019-09-23 15:35:00,247.35,247.38,247.24,247.33,6478.613191096522,226.9835,227.011,226.8825,226.9651,6478.6132
2019-09-23 15:40:00,247.31,247.39,247.23,247.31,7156.631449379423,226.9468,227.0202,226.8733,226.9468,7156.6314
2019-09-23 15:45:00,247.32,247.46,247.25,247.36,9877.93619858447,226.9559,227.0844,226.8917,226.9926,9877.9362
2019-09-23 15:50:00,247.34,247.49,247.22,247.34,20417.47871576572,226.9743,227.1119,226.8642,226.9743,20417.4787
2019-09-23 15:55:00,247.3,247.31,246.83,247.07,58587.54744076316,226.9376,226.9468,226.5063,226.7265,58587.5474
2019-09-24 09:30:00,248.25,249.56,247.68,248.93,38414.1963278285,227.8094,229.0115,227.2863,228.4334,38414.1963
2019-09-24 09:35:00,248.7,249.68,248.7,249.1,13973.740896502204,228.2223,229.1216,228.2223,228.5894,13973.7409
2019-09-24 09:40:00,248.97,249.2,248.62,248.66,11125.243614729716,228.4701,228.6811,228.1489,228.1856,11125.2436
2019-09-24 09:45:00,248.76,248.77,248.39,248.44,8684.993332649503,228.2774,228.2865,227.9378,227.9837,8684.9933
2019-09-24 09:50:00,248.42,248.46,248.06,248.18,18195.712380757,227.9654,228.0021,227.635,227.7451,18195.7124
2019-09-24 09:55:00,248.15,248.36,247.96,248.04,7036.619140424658,227.7176,227.9103,227.5432,227.6166,7036.6191
2019-09-24 10:00:00,247.81,248.35,247.76,248.35,11428.864498922963,227.4056,227.9011,227.3597,227.9011,11428.8645
2019-09-24 10:05:00,248.36,248.57,248.16,248.31,10977.53615755462,227.9103,228.103,227.7268,227.8644,10977.5362
2019-09-24 10:10:00,248.36,248.44,248.03,248.24,27209.97025335932,227.9103,227.9837,227.6075,227.8002,27209.9703
2019-09-24 10:15:00,248.36,248.5,248.16,248.46,6520.668786542209,227.9103,228.0388,227.7268,228.0021,6520.6688
2019-09-24 10:20:00,248.4,248.52,248.09,248.33,16586.316545286696,227.947,228.0571,227.6625,227.8828,16586.3165
2019-09-24 10:25:00,248.39,248.39,247.9,247.9,9217.355626218074,227.9378,227.9378,227.4882,227.4882,9217.3556
2019-09-24 10:30:00,247.9,248.15,247.87,248.01,10894.45071289363,227.4882,227.7176,227.4606,227.5891,10894.4507
2019-09-24 10:35:00,248.05,248.29,247.96,248.08,15263.103908093137,227.6258,227.8461,227.5432,227.6534,15263.1039
2019-09-24 10:40:00,248.08,248.23,248.03,248.23,5383.116217047902,227.6534,227.791,227.6075,227.791,5383.1162
2019-09-24 10:45:00,248.18,248.18,247.97,248.04,6109.344548158785,227.7451,227.7451,227.5524,227.6166,6109.3445
2019-09-24 10:50:00,248.12,248.28,248.1,248.23,9534.311211406295,227.6901,227.8369,227.6717,227.791,9534.3112
2019-09-24 10:55:00,248.24,248.24,247.98,248.0,12778.746538106472,227.8002,227.8002,227.5616,227.5799,12778.7465
2019-09-24 11:00:00,248.0,248.14,247.79,247.81,12145.861113960404,227.5799,227.7084,227.3872,227.4056,12145.8611
2019-09-24 11:05:00,247.8,248.2,247.76,248.12,5020.002051492461,227.3964,227.7635,227.3597,227.6901,5020.0021
2019-09-24 11:10:00,248.08,248.09,247.9,248.02,7982.357164837419,227.6534,227.6625,227.4882,227.5983,7982.3572
2019-09-24 11:15:00,248.06,248.3,247.96,247.99,8940.40414401477,227.635,227.8552,227.5432,227.5708,8940.4041
2019-09-24 11:20:00,247.96,248.16,247.91,248.03,13933.736793517282,227.5432,227.7268,227.4973,227.6075,13933.7368
2019-09-24 11:25:00,247.99,248.1,247.86,247.92,7353.574725612883,227.5708,227.6717,227.4515,227.5065,7353.5747
2019-09-24 11:30:00,247.84,248.07,247.81,247.98,2317.160734434301,227.4331,227.6442,227.4056,227.5616,2317.1607
2019-09-24 11:35:00,247.96,247.96,246.97,247.03,32457.68796799672,227.5432,227.5432,226.6347,226.6898,32457.688
2019-09-24 11:40:00,247.05,247.25,246.84,246.85,2888.501384757411,226.7082,226.8917,226.5155,226.5246,2888.5014
2019-09-24 11:45:00,246.96,246.98,246.73,246.97,4482.5110267719765,226.6256,226.6439,226.4145,226.6347,4482.511
2019-09-24 11:50:00,247.01,247.17,246.45,246.45,7964.919478920915,226.6715,226.8183,226.1576,226.1576,7964.9195
2019-09-24 11:55:00,246.37,246.44,246.18,246.31,4738.947584367627,226.0842,226.1484,225.9098,226.0291,4738.9476
2019-09-24 12:00:00,246.24,246.67,246.24,246.63,2066.878654220945,225.9649,226.3594,225.9649,226.3227,2066.8787
2019-09-24 12:05:00,246.63,246.86,246.41,246.44,21182.68540363114,226.3227,226.5338,226.1209,226.1484,21182.6854
2019-09-24 12:10:00,246.46,246.69,246.32,246.69,5982.152015591342,226.1667,226.3778,226.0383,226.3778,5982.152
2019-09-24 12:15:00,246.63,246.75,246.51,246.56,8620.371320135398,226.3227,226.4329,226.2126,226.2585,8620.3713
2019-09-24 12:20:00,246.61,246.61,245.44,245.53,4975.894963586009,226.3044,226.3044,225.2307,225.3133,4975.895
2019-09-24 12:25:00,245.68,245.75,245.4,245.59,2879.269668683968,225.451,225.5152,225.194,225.3684,2879.2697
2019-09-24 12:30:00,245.67,245.67,245.3,245.31,4983.075187198687,225.4418,225.4418,225.1023,225.1114,4983.0752
2019-09-24 12:35:00,245.32,245.61,244.89,245.07,8138.270591855575,225.1206,225.3867,224.726,224.8912,8138.2706
2019-09-24 12:40:00,245.06,245.06,244.74,244.9,4489.691250384654,224.882,224.882,224.5884,224.7352,4489.6913
2019-09-24 12:45:00,244.8,245.25,244.8,245.25,2704.892809518925,224.6434,225.0564,224.6434,225.0564,2704.8928
2019-09-24 12:50:00,245.19,245.28,244.96,244.96,2227.9208123910144,225.0013,225.0839,224.7902,224.7902,2227.9208
2019-09-24 12:55:00,244.94,245.0,244.79,244.98,2010.4626115499025,224.7719,224.827,224.6342,224.8086,2010.4626
2019-09-24 13:00:00,244.89,245.12,244.88,244.97,5643.655759565083,224.726,224.9371,224.7168,224.7994,5643.6558
2019-09-24 13:05:00,244.99,245.53,244.95,245.52,2502.820802133552,224.8178,225.3133,224.7811,225.3041,2502.8208
2019-09-24 13:10:00,245.45,245.47,244.98,244.98,4393.27110472869,225.2399,225.2583,224.8086,224.8086,4393.2711
2019-09-24 13:15:00,245.03,245.09,244.72,244.8,3287.516668376244,224.8545,224.9095,224.57,224.6434,3287.5167
2019-09-24 13:20:00,244.8,244.84,244.48,244.57,2945.9431736588367,224.6434,224.6801,224.3498,224.4324,2945.9432
2019-09-24 13:25:00,244.53,244.85,244.31,244.61,9546.62016617089,224.3957,224.6893,224.1938,224.4691,9546.6202
2019-09-24 13:30:00,244.62,244.93,244.46,244.72,7371.0124115293875,224.4782,224.7627,224.3314,224.57,7371.0124
2019-09-24 13:35:00,244.73,244.87,244.66,244.79,3393.168530105652,224.5792,224.7077,224.515,224.6342,3393.1685
2019-09-24 13:40:00,244.81,244.95,244.76,244.94,2736.690942660786,224.6526,224.7811,224.6067,224.7719,2736.6909
2019-09-24 13:45:00,244.89,244.96,244.69,244.89,2023.7973125448764,224.726,224.7902,224.5425,224.726,2023.7973
2019-09-24 13:50:00,244.85,244.85,244.46,244.46,1893.5275412862857,224.6893,224.6893,224.3314,224.3314,1893.5275
2019-09-24 13:55:00,244.4,244.62,244.3,244.62,3439.3271104728688,224.2764,224.4782,224.1846,224.4782,3439.3271
2019-09-24 14:00:00,244.55,244.55,244.21,244.21,3489.5886757616163,224.414,224.414,224.102,224.102,3489.5887
2019-09-24 14:05:00,244.2,244.2,243.94,243.94,5420.043081341676,224.0928,224.0928,223.8542,223.8542,5420.0431
2019-09-24 14:10:00,243.94,245.26,243.7,244.91,18747.56385270284,223.8542,225.0655,223.634,224.7444,18747.5639
2019-09-24 14:15:00,244.88,245.28,244.5,245.28,25222.07405887783,224.7168,225.0839,224.3681,225.0839,25222.0741
2019-09-24 14:20:00,245.34,245.34,245.04,245.04,3977.843881423736,225.139,225.139,224.8637,224.8637,3977.8439
2019-09-24 14:25:00,245.03,245.18,244.89,244.92,5451.8412144835365,224.8545,224.9921,224.726,224.7535,5451.8412
2019-09-24 14:30:00,244.98,244.98,244.59,244.65,8544.466099087085,224.8086,224.8086,224.4507,224.5058,8544.4661
2019-09-24 14:35:00,244.68,244.92,244.01,244.13,16355.52364345061,224.5333,224.7535,223.9185,224.0286,16355.5236
2019-09-24 14:40:00,244.08,244.22,243.94,243.95,3573.69986665299,223.9827,224.1112,223.8542,223.8634,3573.6999
2019-09-24 14:45:00,244.0,244.0,243.81,244.0,4263.001333470099,223.9093,223.9093,223.7349,223.9093,4263.0013
2019-09-24 14:50:00,243.95,244.34,243.95,244.17,8695.250794953328,223.8634,224.2213,223.8634,224.0653,8695.2508
2019-09-24 14:55:00,244.08,244.29,243.93,243.97,10853.420863678326,223.9827,224.1754,223.8451,223.8818,10853.4209
2019-09-24 15:00:00,243.91,244.1,243.76,243.97,16897.117653092624,223.8267,224.0011,223.6891,223.8818,16897.1177
2019-09-24 15:05:00,243.92,243.94,243.71,243.88,22575.64878449072,223.8359,223.8542,223.6432,223.7992,22575.6488
2019-09-24 15:10:00,243.98,244.49,243.88,244.44,5948.302389988717,223.8909,224.3589,223.7992,224.3131,5948.3024
2019-09-24 15:15:00,244.38,244.4,243.97,243.97,8739.35788285978,224.258,224.2764,223.8818,223.8818,8739.3579
2019-09-24 15:20:00,243.97,244.09,243.68,243.76,5193.353164427121,223.8818,223.9919,223.6156,223.6891,5193.3532
2019-09-24 15:25:00,243.78,243.92,243.51,243.88,66726.84377884911,223.7074,223.8359,223.4596,223.7992,66726.8438
2019-09-24 15:30:00,243.87,243.87,243.31,243.34,11800.184634321467,223.79,223.79,223.2761,223.3036,11800.1846
2019-09-24 15:35:00,243.34,243.49,243.24,243.41,19248.12801312955,223.3036,223.4413,223.2119,223.3679,19248.128
2019-09-24 15:40:00,243.47,243.83,243.27,243.79,16410.91393989127,223.4229,223.7533,223.2394,223.7166,16410.9139
2019-09-24 15:45:00,243.79,244.28,243.66,244.12,13506.000615447738,223.7166,224.1662,223.5973,224.0194,13506.0006
2019-09-24 15:50:00,244.1,244.67,243.95,244.66,18508.564981023694,224.0011,224.5241,223.8634,224.515,18508.565
2019-09-24 15:55:00,244.57,244.84,244.15,244.81,41764.28351625808,224.4324,224.6801,224.0469,224.6526,41764.2835
2019-09-25 09:30:00,244.6,247.8,244.6,246.22,22787.97825417992,224.4599,227.3964,224.4599,225.9465,22787.9783
2019-09-25 09:35:00,246.02,246.6,245.64,245.88,19584.572776695044,225.763,226.2952,225.4143,225.6345,19584.5728
2019-09-25 09:40:00,245.68,246.46,245.57,246.19,4020.925223099805,225.451,226.1667,225.35,225.919,4020.9252
2019-09-25 09:45:00,246.17,246.17,245.78,245.81,4923.581905836496,225.9006,225.9006,225.5427,225.5703,4923.5819
2019-09-25 09:50:00,245.83,245.84,245.12,245.56,8100.317981331418,225.5886,225.5978,224.9371,225.3408,8100.318
2019-09-25 09:55:00,245.46,245.67,244.97,245.13,4124.525592368448,225.2491,225.4418,224.7994,224.9463,4124.5256
2019-09-25 10:00:00,245.05,245.25,244.21,245.07,11449.379423530618,224.8728,225.0564,224.102,224.8912,11449.3794
2019-09-25 10:05:00,245.2,246.03,245.06,245.73,6858.139296338086,225.0105,225.7721,224.882,225.4968,6858.1393
2019-09-25 10:10:00,245.81,246.05,245.46,245.67,7500.256436557595,225.5703,225.7905,225.2491,225.4418,7500.2564
2019-09-25 10:15:00,245.69,245.96,245.63,245.85,10157.96491947892,225.4601,225.7079,225.4051,225.607,10157.9649
2019-09-25 10:20:00,245.85,246.08,245.78,245.9,4715.355421068827,225.607,225.818,225.5427,225.6528,4715.3554
2019-09-25 10:25:00,246.0,246.66,245.95,246.66,4359.421479126064,225.7446,226.3503,225.6987,226.3503,4359.4215
2019-09-25 10:30:00,246.62,246.67,246.47,246.59,3179.8133141860703,226.3136,226.3594,226.1759,226.286,3179.8133
2019-09-25 10:35:00,246.5,246.66,246.39,246.39,4412.760283105959,226.2034,226.3503,226.1025,226.1025,4412.7603
2019-09-25 10:40:00,246.39,246.52,246.01,246.07,5708.277772079187,226.1025,226.2218,225.7538,225.8089,5708.2778
2019-09-25 10:45:00,246.19,246.23,246.0,246.06,3883.475228228536,225.919,225.9557,225.7446,225.7997,3883.4752
2019-09-25 10:50:00,246.06,247.19,245.95,247.13,5391.322186890963,225.7997,226.8366,225.6987,226.7816,5391.3222
2019-09-25 10:55:00,247.05,247.21,246.57,246.57,5426.197558723971,226.7082,226.855,226.2677,226.2677,5426.1976
2019-09-25 11:00:00,246.56,246.78,246.44,246.78,2860.8062365370806,226.2585,226.4604,226.1484,226.4604,2860.8062
2019-09-25 11:05:00,246.82,247.18,246.79,247.12,10064.622012514104,226.4971,226.8275,226.4696,226.7724,10064.622
2019-09-25 11:10:00,247.11,247.19,246.79,246.83,4824.084521489383,226.7632,226.8366,226.4696,226.5063,4824.0845
2019-09-25 11:15:00,246.79,246.95,246.58,246.58,5387.219201969432,226.4696,226.6164,226.2769,226.2769,5387.2192
2019-09-25 11:20:00,246.77,247.07,246.73,247.0,3959.3804492768486,226.4512,226.7265,226.4145,226.6623,3959.3804
2019-09-25 11:25:00,247.13,247.13,246.78,247.0,3620.8841932505898,226.7816,226.7816,226.4604,226.6623,3620.8842
2019-09-25 11:30:00,247.04,247.22,246.91,247.16,7894.142989024515,226.699,226.8642,226.5797,226.8091,7894.143
2019-09-25 11:35:00,247.07,247.21,247.0,247.21,4308.134167606934,226.7265,226.855,226.6623,226.855,4308.1342
2019-09-25 11:40:00,247.22,247.26,246.79,246.98,4308.134167606934,226.8642,226.9009,226.4696,226.6439,4308.1342
2019-09-25 11:45:00,247.05,247.13,246.82,246.9,3019.796902246384,226.7082,226.7816,226.4971,226.5705,3019.7969
2019-09-25 11:50:00,246.8,246.81,246.55,246.69,1646.3226997640784,226.4787,226.4879,226.2493,226.3778,1646.3227
2019-09-25 11:55:00,246.74,247.03,246.74,246.79,6000.61544773823,226.4237,226.6898,226.4237,226.4696,6000.6154
2019-09-25 12:00:00,246.84,246.92,246.68,246.92,3725.510308749615,226.5155,226.5889,226.3686,226.5889,3725.5103
2019-09-25 12:05:00,246.87,247.29,246.74,247.15,6056.0057441788895,226.543,226.9284,226.4237,226.7999,6056.0057
2019-09-25 12:10:00,247.17,247.19,247.0,247.15,4513.283413683455,226.8183,226.8366,226.6623,226.7999,4513.2834
2019-09-25 12:15:00,247.22,247.33,247.06,247.18,3313.160324135809,226.8642,226.9651,226.7173,226.8275,3313.1603
2019-09-25 12:20:00,247.29,247.3,247.08,247.28,5423.120320032824,226.9284,226.9376,226.7357,226.9192,5423.1203
2019-09-25 12:25:00,247.31,247.54,247.31,247.54,1087.2910042055596,226.9468,227.1578,226.9468,227.1578,1087.291
2019-09-25 12:30:00,247.54,247.63,247.35,247.4,3390.091291414504,227.1578,227.2404,226.9835,227.0293,3390.0913
2019-09-25 12:35:00,247.44,247.55,247.39,247.52,2461.790952918248,227.066,227.167,227.0202,227.1395,2461.791
2019-09-25 12:40:00,247.51,247.63,247.51,247.56,1666.8376243717305,227.1303,227.2404,227.1303,227.1762,1666.8376
2019-09-25 12:45:00,247.61,247.61,247.27,247.28,4101.95917530003,227.2221,227.2221,226.91,226.9192,4101.9592
2019-09-25 12:50:00,247.22,247.26,247.03,247.25,2578.7260231818645,226.8642,226.9009,226.6898,226.8917,2578.726
2019-09-25 12:55:00,247.25,247.61,247.25,247.41,1441.1734536875576,226.8917,227.2221,226.8917,227.0385,1441.1735
2019-09-25 13:00:00,247.52,247.56,247.39,247.43,9658.426505282592,227.1395,227.1762,227.0202,227.0569,9658.4265
2019-09-25 13:05:00,247.48,247.72,247.48,247.7,3692.686429377372,227.1028,227.323,227.1028,227.3046,3692.6864
2019-09-25 13:10:00,247.66,247.73,247.25,247.25,4097.8561903785,227.2679,227.3322,226.8917,226.8917,4097.8562
2019-09-25 13:15:00,247.29,247.43,247.18,247.18,4623.038260334393,226.9284,227.0569,226.8275,226.8275,4623.0383
2019-09-25 13:20:00,247.25,247.49,247.25,247.48,1726.330905733921,226.8917,227.1119,226.8917,227.1028,1726.3309
2019-09-25 13:25:00,247.51,247.56,247.37,247.38,1948.9178377269463,227.1303,227.1762,227.0018,227.011,1948.9178
2019-09-25 13:30:00,247.41,247.5,247.33,247.35,5231.305774951277,227.0385,227.1211,226.9651,226.9835,5231.3058
2019-09-25 13:35:00,247.43,247.52,247.38,247.43,2671.043183916299,227.0569,227.1395,227.011,227.0569,2671.0432
2019-09-25 13:40:00,247.45,247.54,246.97,246.97,6168.837829520976,227.0752,227.1578,226.6347,226.6347,6168.8378
2019-09-25 13:45:00,247.04,247.41,247.04,247.41,2700.7898245973943,226.699,227.0385,226.699,227.0385,2700.7898
2019-09-25 13:50:00,247.33,247.49,247.33,247.47,1985.84470202072,226.9651,227.1119,226.9651,227.0936,1985.8447
2019-09-25 13:55:00,247.49,247.58,247.41,247.53,17073.54600471843,227.1119,227.1945,227.0385,227.1486,17073.546
2019-09-25 14:00:00,247.53,247.74,247.47,247.61,8865.52466919684,227.1486,227.3413,227.0936,227.2221,8865.5247
2019-09-25 14:05:00,247.63,247.9,247.58,247.86,1851.471945840599,227.2404,227.4882,227.1945,227.4515,1851.4719
2019-09-25 14:10:00,247.92,248.0,247.82,247.83,4194.276336034465,227.5065,227.5799,227.4148,227.4239,4194.2763
2019-09-25 14:15:00,247.8,247.98,247.66,247.98,3627.038670632885,227.3964,227.5616,227.2679,227.5616,3627.0387
2019-09-25 14:20:00,247.94,247.99,247.68,247.84,7268.437788491127,227.5249,227.5708,227.2863,227.4331,7268.4378
2019-09-25 14:25:00,247.84,248.27,247.83,248.09,4853.831162170479,227.4331,227.8277,227.4239,227.6625,4853.8312
2019-09-25 14:30:00,248.08,248.08,247.72,247.72,7479.741511949943,227.6534,227.6534,227.323,227.323,7479.7415
2019-09-25 14:35:00,247.61,247.93,247.46,247.8,21171.402195096933,227.2221,227.5157,227.0844,227.3964,21171.4022
2019-09-25 14:40:00,247.91,247.91,247.71,247.75,14180.941635039491,227.4973,227.4973,227.3138,227.3505,14180.9416
2019-09-25 14:45:00,247.75,247.97,247.71,247.97,2102.779772284337,227.3505,227.5524,227.3138,227.5524,2102.7798
2019-09-25 14:50:00,247.99,248.09,247.89,247.98,6859.165042568468,227.5708,227.6625,227.479,227.5616,6859.165
2019-09-25 14:55:00,247.98,248.26,247.93,248.18,2569.4943071084213,227.5616,227.8185,227.5157,227.7451,2569.4943
2019-09-25 15:00:00,248.16,248.16,247.95,248.02,5949.328136219099,227.7268,227.7268,227.5341,227.5983,5949.3281
2019-09-25 15:05:00,248.02,248.14,247.83,247.83,5055.903169555852,227.5983,227.7084,227.4239,227.4239,5055.9032
2019-09-25 15:10:00,247.89,248.01,247.83,247.91,4842.54795363627,227.479,227.5891,227.4239,227.4973,4842.548
2019-09-25 15:15:00,247.88,248.17,247.82,247.99,7023.284439429684,227.4698,227.7359,227.4148,227.5708,7023.2844
2019-09-25 15:20:00,247.96,248.02,247.94,247.94,4888.706534003487,227.5432,227.5983,227.5249,227.5249,4888.7065
2019-09-25 15:25:00,247.9,248.0,247.82,247.95,3423.94091701713,227.4882,227.5799,227.4148,227.5341,3423.9409
2019-09-25 15:30:00,247.98,248.0,247.77,247.89,6897.117653092625,227.5616,227.5799,227.3689,227.479,6897.1177
2019-09-25 15:35:00,247.9,248.14,247.88,247.97,6796.594522515129,227.4882,227.7084,227.4698,227.5524,6796.5945
2019-09-25 15:40:00,247.96,248.0,247.66,247.78,12051.492460765206,227.5432,227.5799,227.2679,227.3781,12051.4925
2019-09-25 15:45:00,247.74,248.01,247.58,247.99,10760.077956713509,227.3413,227.5891,227.1945,227.5708,10760.078
2019-09-25 15:50:00,247.96,248.11,247.69,247.73,17066.365781105753,227.5432,227.6809,227.2955,227.3322,17066.3658
2019-09-25 15:55:00,247.69,247.87,247.51,247.6,54566.62221766335,227.2955,227.4606,227.1303,227.2129,54566.6222
2019-09-26 09:30:00,248.43,248.43,247.48,247.76,14246.589393783976,227.9745,227.9745,227.1028,227.3597,14246.5894
2019-09-26 09:35:00,248.03,248.25,247.7,248.22,5170.786747358703,227.6075,227.8094,227.3046,227.7818,5170.7867
2019-09-26 09:40:00,248.21,248.21,247.42,248.13,15283.61883270079,227.7726,227.7726,227.0477,227.6992,15283.6188
2019-09-26 09:45:00,248.06,248.26,247.64,247.66,4787.157657195609,227.635,227.8185,227.2496,227.2679,4787.1577
2019-09-26 09:50:00,247.46,247.87,247.27,247.79,14509.180428761923,227.0844,227.4606,226.91,227.3872,14509.1804
2019-09-26 09:55:00,247.79,247.79,247.36,247.49,13863.986049851266,227.3872,227.3872,226.9926,227.1119,13863.986
2019-09-26 10:00:00,247.59,247.92,247.29,247.76,8873.7306390399,227.2037,227.5065,226.9284,227.3597,8873.7306
2019-09-26 10:05:00,247.67,247.67,247.33,247.43,2259.718945532876,227.2771,227.2771,226.9651,227.0569,2259.7189
2019-09-26 10:10:00,247.61,247.68,247.44,247.52,5571.853523438301,227.2221,227.2863,227.066,227.1395,5571.8535
2019-09-26 10:15:00,247.55,247.55,247.12,247.16,14474.305056928915,227.167,227.167,226.7724,226.8091,14474.3051
2019-09-26 10:20:00,247.28,247.48,247.07,247.19,11652.477177146371,226.9192,227.1028,226.7265,226.8366,11652.4772
2019-09-26 10:25:00,247.11,247.17,247.03,247.07,4005.539029644066,226.7632,226.8183,226.6898,226.7265,4005.539
2019-09-26 10:30:00,247.14,247.14,246.75,246.99,4033.234177864396,226.7907,226.7907,226.4329,226.6531,4033.2342
2019-09-26 10:35:00,247.1,247.1,246.45,246.66,7454.097856190378,226.754,226.754,226.1576,226.3503,7454.0979
2019-09-26 10:40:00,246.67,246.98,246.14,246.98,12413.580880090263,226.3594,226.6439,225.8731,226.6439,12413.5809
2019-09-26 10:45:00,246.85,247.47,246.66,247.21,3281.362190993948,226.5246,227.0936,226.3503,226.855,3281.3622
2019-09-26 10:50:00,247.27,247.27,246.74,246.78,4976.920709816392,226.91,226.91,226.4237,226.4604,4976.9207
2019-09-26 10:55:00,246.89,246.89,245.9,246.17,5435.429274797415,226.5613,226.5613,225.6528,225.9006,5435.4293
2019-09-26 11:00:00,246.26,246.26,245.34,245.76,6052.928505487742,225.9832,225.9832,225.139,225.5244,6052.9285
2019-09-26 11:05:00,245.54,245.8,245.27,245.56,5693.917324853831,225.3225,225.5611,225.0747,225.3408,5693.9173
2019-09-26 11:10:00,245.57,245.67,245.27,245.41,9173.248538311622,225.35,225.4418,225.0747,225.2032,9173.2485
2019-09-26 11:15:00,245.32,245.33,243.99,244.02,11049.338393681404,225.1206,225.1298,223.9001,223.9276,11049.3384
2019-09-26 11:20:00,243.96,243.96,243.58,243.74,16860.19078879885,223.8726,223.8726,223.5239,223.6707,16860.1908
2019-09-26 11:25:00,243.69,243.91,243.34,243.42,15151.297568981434,223.6248,223.8267,223.3036,223.3771,15151.2976
2019-09-26 11:30:00,243.34,243.55,243.11,243.28,6262.180736485793,223.3036,223.4963,223.0926,223.2486,6262.1807
2019-09-26 11:35:00,243.28,243.28,242.78,242.89,6240.640065647758,223.2486,223.2486,222.7897,222.8907,6240.6401
2019-09-26 11:40:00,242.77,242.82,242.35,242.62,8125.961637090983,222.7806,222.8265,222.3952,222.6429,8125.9616
2019-09-26 11:45:00,242.7,242.7,242.2,242.23,19545.594419940506,222.7163,222.7163,222.2575,222.285,19545.5944
2019-09-26 11:50:00,242.35,242.36,242.19,242.23,2632.06482716176,222.3952,222.4043,222.2483,222.285,2632.0648
2019-09-26 11:55:00,242.38,242.53,241.97,242.08,4276.336034465073,222.4227,222.5603,222.0464,222.1474,4276.336
2019-09-26 12:00:00,242.16,243.01,242.08,242.99,19283.00338496256,222.2208,223.0008,222.1474,222.9825,19283.0034
2019-09-26 12:05:00,243.09,243.74,242.97,243.54,10031.79813314186,223.0742,223.6707,222.9641,223.4872,10031.7981
2019-09-26 12:10:00,243.54,243.54,243.14,243.15,13367.524874346089,223.4872,223.4872,223.1201,223.1293,13367.5249
2019-09-26 12:15:00,243.2,243.48,243.13,243.48,3569.59688173146,223.1752,223.4321,223.1109,223.4321,3569.5969
2019-09-26 12:20:00,243.73,243.73,243.16,243.26,5104.113242383834,223.6615,223.6615,223.1385,223.2302,5104.1132
2019-09-26 12:25:00,243.19,243.31,242.52,242.89,12697.712585906247,223.166,223.2761,222.5512,222.8907,12697.7126
2019-09-26 12:30:00,242.8,242.99,242.76,242.99,5151.297568981434,222.8081,222.9825,222.7714,222.9825,5151.2976
2019-09-26 12:35:00,243.03,243.25,242.97,243.22,3224.9461483229047,223.0192,223.221,222.9641,223.1935,3224.9461
2019-09-26 12:40:00,243.29,243.29,242.9,242.91,2640.270797004821,223.2578,223.2578,222.8999,222.909,2640.2708
2019-09-26 12:45:00,242.96,243.29,242.96,243.29,3030.0543645502103,222.9549,223.2578,222.9549,223.2578,3030.0544
2019-09-26 12:50:00,243.28,243.28,242.77,242.85,5178.992717201764,223.2486,223.2486,222.7806,222.854,5178.9927
2019-09-26 12:55:00,242.89,243.46,242.87,243.34,3897.8356754538927,222.8907,223.4138,222.8723,223.3036,3897.8357
2019-09-26 13:00:00,243.44,243.63,243.26,243.27,25699.046056005744,223.3954,223.5698,223.2302,223.2394,25699.0461
2019-09-26 13:05:00,243.37,243.53,243.34,243.37,3947.0714945122577,223.3312,223.478,223.3036,223.3312,3947.0715
2019-09-26 13:10:00,243.37,243.37,243.03,243.05,4978.972202277157,223.3312,223.3312,223.0192,223.0375,4978.9722
2019-09-26 13:15:00,243.02,243.08,242.72,242.72,3179.8133141860703,223.01,223.065,222.7347,222.7347,3179.8133
2019-09-26 13:20:00,242.69,242.76,242.48,242.49,4937.942353061852,222.7072,222.7714,222.5144,222.5236,4937.9424
2019-09-26 13:25:00,242.4,242.9,242.39,242.83,4129.654323520361,222.441,222.8999,222.4319,222.8356,4129.6543
2019-09-26 13:30:00,242.98,243.32,242.89,243.21,24969.74048620371,222.9733,223.2853,222.8907,223.1843,24969.7405
2019-09-26 13:35:00,243.2,243.33,243.1,243.2,3590.111806339112,223.1752,223.2945,223.0834,223.1752,3590.1118
2019-09-26 13:40:00,243.18,243.18,242.97,243.13,3574.7256128833724,223.1568,223.1568,222.9641,223.1109,3574.7256
2019-09-26 13:45:00,243.13,243.62,242.97,243.59,7048.92809518925,223.1109,223.5606,222.9641,223.5331,7048.9281
2019-09-26 13:50:00,243.54,243.81,243.54,243.68,3589.086060108729,223.4872,223.7349,223.4872,223.6156,3589.0861
2019-09-26 13:55:00,243.65,243.93,243.65,243.88,3790.13232126372,223.5881,223.8451,223.5881,223.7992,3790.1323
2019-09-26 14:00:00,243.88,244.23,243.8,243.8,3602.4207611037027,223.7992,224.1204,223.7258,223.7258,3602.4208
2019-09-26 14:05:00,243.87,244.14,243.73,244.11,5712.3807570007175,223.79,224.0378,223.6615,224.0102,5712.3808
2019-09-26 14:10:00,244.09,244.09,243.69,243.73,2898.758847061237,223.9919,223.9919,223.6248,223.6615,2898.7588
2019-09-26 14:15:00,243.72,243.97,243.71,243.87,42152.0155913427,223.6523,223.8818,223.6432,223.79,42152.0156
2019-09-26 14:20:00,243.96,244.15,243.92,243.93,12480.254385065136,223.8726,224.0469,223.8359,223.8451,12480.2544
2019-09-26 14:25:00,243.89,243.92,243.75,243.76,6834.547133039286,223.8084,223.8359,223.6799,223.6891,6834.5471
2019-09-26 14:30:00,243.73,243.89,243.58,243.58,6274.489691250385,223.6615,223.8084,223.5239,223.5239,6274.4897
2019-09-26 14:35:00,243.45,243.81,243.45,243.73,4205.559544568673,223.4046,223.7349,223.4046,223.6615,4205.5595
2019-09-26 14:40:00,243.82,243.82,243.59,243.64,4432.2494614832285,223.7441,223.7441,223.5331,223.5789,4432.2495
2019-09-26 14:45:00,243.63,243.73,243.63,243.69,2806.4416863268025,223.5698,223.6615,223.5698,223.6248,2806.4417
2019-09-26 14:50:00,243.69,243.69,243.47,243.53,3360.3446507334083,223.6248,223.6248,223.4229,223.478,3360.3447
2019-09-26 14:55:00,243.55,243.61,243.46,243.46,4222.997230485178,223.4963,223.5514,223.4138,223.4138,4222.9972
2019-09-26 15:00:00,243.51,243.64,243.43,243.48,9023.48958867576,223.4596,223.5789,223.3862,223.4321,9023.4896
2019-09-26 15:05:00,243.51,243.53,243.24,243.51,7411.016514514309,223.4596,223.478,223.2119,223.4596,7411.0165
2019-09-26 15:10:00,243.41,243.78,243.27,243.63,15379.013232126372,223.3679,223.7074,223.2394,223.5698,15379.0132
2019-09-26 15:15:00,243.65,243.65,243.48,243.65,8647.040722125346,223.5881,223.5881,223.4321,223.5881,8647.0407
2019-09-26 15:20:00,243.67,244.02,243.63,244.02,7886.962765411837,223.6065,223.9276,223.5698,223.9276,7886.9628
2019-09-26 15:25:00,244.09,244.29,243.94,244.15,8971.176530926248,223.9919,224.1754,223.8542,224.0469,8971.1765
2019-09-26 15:30:00,244.17,244.48,244.12,244.47,5348.240845214894,224.0653,224.3498,224.0194,224.3406,5348.2408
2019-09-26 15:35:00,244.46,244.55,244.36,244.36,9348.651143707046,224.3314,224.414,224.2397,224.2397,9348.6511
2019-09-26 15:40:00,244.42,244.5,244.07,244.5,18591.65042568469,224.2947,224.3681,223.9735,224.3681,18591.6504
2019-09-26 15:45:00,244.49,244.57,244.32,244.54,12778.746538106472,224.3589,224.4324,224.2029,224.4048,12778.7465
2019-09-26 15:50:00,244.51,244.58,244.28,244.44,21636.06523746025,224.3773,224.4415,224.1662,224.3131,21636.0652
2019-09-26 15:55:00,244.46,244.46,244.03,244.32,50419.53020822648,224.3314,224.3314,223.9368,224.2029,50419.5302
2019-09-27 09:30:00,245.96,245.98,244.64,245.18,31764.28351625808,225.7079,225.7263,224.4966,224.9921,31764.2835
2019-09-27 09:35:00,244.91,244.91,244.46,244.72,2489.4861011385783,224.7444,224.7444,224.3314,224.57,2489.4861
2019-09-27 09:40:00,244.64,244.64,244.17,244.42,3137.757718740384,224.4966,224.4966,224.0653,224.2947,3137.7577
2019-09-27 09:45:00,244.57,244.57,244.18,244.23,2974.6640681095496,224.4324,224.4324,224.0745,224.1204,2974.6641
2019-09-27 09:50:00,244.16,244.16,243.71,243.72,3492.6659144527644,224.0561,224.0561,223.6432,223.6523,3492.6659
2019-09-27 09:55:00,243.72,244.18,243.64,244.18,9197.866447840805,223.6523,224.0745,223.5789,224.0745,9197.8664
2019-09-27 10:00:00,244.58,244.66,244.03,244.28,9343.522412555134,224.4415,224.515,223.9368,224.1662,9343.5224
2019-09-27 10:05:00,244.31,244.51,243.9,243.91,3181.8648066468354,224.1938,224.3773,223.8175,223.8267,3181.8648
2019-09-27 10:10:00,243.73,244.28,243.72,244.28,1989.9476869422504,223.6615,224.1662,223.6523,224.1662,1989.9477
2019-09-27 10:15:00,244.21,244.21,243.89,243.9,7373.063903990152,224.102,224.102,223.8084,223.8175,7373.0639
2019-09-27 10:20:00,243.85,244.17,243.84,244.16,6421.171402195097,223.7716,224.0653,223.7625,224.0561,6421.1714
2019-09-27 10:25:00,244.21,244.27,243.95,244.15,4497.897220227716,224.102,224.1571,223.8634,224.0469,4497.8972
2019-09-27 10:30:00,244.33,244.56,244.33,244.36,1920.1969432762328,224.2121,224.4232,224.2121,224.2397,1920.1969
2019-09-27 10:35:00,244.21,244.74,244.21,244.73,1148.8357780285155,224.102,224.5884,224.102,224.5792,1148.8358
2019-09-27 10:40:00,244.83,244.99,244.77,244.96,54789.20914965637,224.671,224.8178,224.6159,224.7902,54789.2091
2019-09-27 10:45:00,244.94,245.59,244.94,245.44,5147.194584059904,224.7719,225.3684,224.7719,225.2307,5147.1946
2019-09-27 10:50:00,245.55,245.55,245.28,245.39,2541.799158888091,225.3317,225.3317,225.0839,225.1848,2541.7992
2019-09-27 10:55:00,245.4,245.86,245.4,245.7,8908.606010872909,225.194,225.6161,225.194,225.4693,8908.606
2019-09-27 11:00:00,245.67,245.77,245.43,245.47,5205.662119191712,225.4418,225.5336,225.2215,225.2583,5205.6621
2019-09-27 11:05:00,245.47,245.67,245.39,245.53,6324.751256539132,225.2583,225.4418,225.1848,225.3133,6324.7513
2019-09-27 11:10:00,245.5,245.58,245.22,245.38,5033.336752487435,225.2858,225.3592,225.0288,225.1757,5033.3368
2019-09-27 11:15:00,245.4,245.44,245.16,245.16,5127.705405682634,225.194,225.2307,224.9738,224.9738,5127.7054
2019-09-27 11:20:00,245.18,245.5,245.18,245.2,4913.32444353267,224.9921,225.2858,224.9921,225.0105,4913.3244
2019-09-27 11:25:00,245.23,245.26,245.18,245.18,2359.216329879988,225.038,225.0655,224.9921,224.9921,2359.2163
2019-09-27 11:30:00,245.16,245.22,245.02,245.16,15463.124423017744,224.9738,225.0288,224.8453,224.9738,15463.1244
2019-09-27 11:35:00,245.18,245.18,243.43,243.96,8916.811980715971,224.9921,224.9921,223.3862,223.8726,8916.812
2019-09-27 11:40:00,244.22,244.44,244.07,244.23,988.8193660888296,224.1112,224.3131,223.9735,224.1204,988.8194
2019-09-27 11:45:00,244.09,244.53,244.08,244.48,1128.3208534208636,223.9919,224.3957,223.9827,224.3498,1128.3209
2019-09-27 11:50:00,244.63,244.63,244.1,244.1,1953.0208226484767,224.4874,224.4874,224.0011,224.0011,1953.0208
2019-09-27 11:55:00,244.19,244.97,244.0,244.23,4963.586008821418,224.0836,224.7994,223.9093,224.1204,4963.586
2019-09-27 12:00:00,244.12,244.12,243.84,243.92,1765.3092624884605,224.0194,224.0194,223.7625,223.8359,1765.3093
2019-09-27 12:05:00,243.87,244.08,243.78,244.02,1697.6100112832085,223.79,223.9827,223.7074,223.9276,1697.61
2019-09-27 12:10:00,244.08,244.37,243.96,244.37,2423.838342394092,223.9827,224.2488,223.8726,224.2488,2423.8383
2019-09-27 12:15:00,244.44,244.52,243.97,244.02,3239.306595548261,224.3131,224.3865,223.8818,223.9276,3239.3066
2019-09-27 12:20:00,244.01,244.03,243.92,243.98,564.1604267104318,223.9185,223.9368,223.8359,223.8909,564.1604
2019-09-27 12:25:00,243.98,244.41,243.88,244.26,4234.280439019386,223.8909,224.2855,223.7992,224.1479,4234.2804
2019-09-27 12:30:00,244.11,244.36,244.02,244.03,3398.2972612575645,224.0102,224.2397,223.9276,223.9368,3398.2973
2019-09-27 12:35:00,244.12,244.22,243.37,243.41,4692.78900400041,224.0194,224.1112,223.3312,223.3679,4692.789
2019-09-27 12:40:00,243.44,243.5,243.29,243.31,3764.488665504154,223.3954,223.4505,223.2578,223.2761,3764.4887
2019-09-27 12:45:00,243.2,243.32,242.78,242.79,4271.20730331316,223.1752,223.2853,222.7897,222.7989,4271.2073
2019-09-27 12:50:00,242.85,243.09,242.85,243.04,12106.882757205867,222.854,223.0742,222.854,223.0283,12106.8828
2019-09-27 12:55:00,243.07,243.15,242.62,242.62,3946.045748281874,223.0559,223.1293,222.6429,222.6429,3946.0457
2019-09-27 13:00:00,242.65,242.75,242.35,242.75,2913.119294286593,222.6705,222.7622,222.3952,222.7622,2913.1193
2019-09-27 13:05:00,242.81,243.17,242.81,243.09,9589.701507846958,222.8173,223.1476,222.8173,223.0742,9589.7015
2019-09-27 13:10:00,243.03,243.03,242.62,242.75,3491.640168222382,223.0192,223.0192,222.6429,222.7622,3491.6402
2019-09-27 13:15:00,242.74,242.74,242.56,242.64,2299.7230485177965,222.753,222.753,222.5879,222.6613,2299.723
2019-09-27 13:20:00,242.7,242.7,242.36,242.39,1795.0559031695557,222.7163,222.7163,222.4043,222.4319,1795.0559
2019-09-27 13:25:00,242.74,242.75,242.74,242.75,615.447738229562,222.753,222.7622,222.753,222.7622,615.4477
2019-09-27 13:30:00,242.73,242.74,242.48,242.68,2533.59318904503,222.7439,222.753,222.5144,222.698,2533.5932
2019-09-27 13:35:00,242.75,242.81,242.54,242.64,3192.1222689506617,222.7622,222.8173,222.5695,222.6613,3192.1223
2019-09-27 13:40:00,242.75,243.04,242.74,242.98,20982.66488870653,222.7622,223.0283,222.753,222.9733,20982.6649
2019-09-27 13:45:00,242.98,242.98,242.69,242.69,512.8731151913016,222.9733,222.9733,222.7072,222.7072,512.8731
2019-09-27 13:50:00,242.5,242.82,242.34,242.75,2351.0103600369266,222.5328,222.8265,222.386,222.7622,2351.0104
2019-09-27 13:55:00,242.71,243.07,242.71,242.94,2154.067083803467,222.7255,223.0559,222.7255,222.9366,2154.0671
2019-09-27 14:00:00,242.89,242.92,242.61,242.69,3102.882346907375,222.8907,222.9182,222.6337,222.7072,3102.8823
2019-09-27 14:05:00,242.56,242.62,242.37,242.37,5254.897938250077,222.5879,222.6429,222.4135,222.4135,5254.8979
2019-09-27 14:10:00,242.42,242.43,242.18,242.23,1781.721202174582,222.4594,222.4686,222.2392,222.285,1781.7212
2019-09-27 14:15:00,242.22,242.29,241.88,241.97,2880.29541491435,222.2759,222.3401,221.9639,222.0464,2880.2954
2019-09-27 14:20:00,241.91,241.93,241.49,241.73,5883.680377474612,221.9914,222.0097,221.606,221.8262,5883.6804
2019-09-27 14:25:00,241.59,241.72,241.51,241.71,3844.496871473997,221.6977,221.817,221.6243,221.8079,3844.4969
2019-09-27 14:30:00,241.66,241.91,241.66,241.9,1068.8275720586726,221.762,221.9914,221.762,221.9822,1068.8276
2019-09-27 14:35:00,241.9,241.9,241.52,241.52,2615.652887475638,221.9822,221.9822,221.6335,221.6335,2615.6529
2019-09-27 14:40:00,241.54,241.66,241.49,241.57,3221.868909631757,221.6518,221.762,221.606,221.6794,3221.8689
2019-09-27 14:45:00,241.57,241.79,241.45,241.63,1954.0465688788595,221.6794,221.8813,221.5693,221.7344,1954.0466
2019-09-27 14:50:00,241.51,241.51,241.27,241.28,2515.129756898143,221.6243,221.6243,221.4041,221.4133,2515.1298
2019-09-27 14:55:00,241.28,241.52,241.28,241.36,2262.796184224023,221.4133,221.6335,221.4133,221.4867,2262.7962
2019-09-27 15:00:00,241.44,241.87,241.44,241.78,2431.01856600677,221.5601,221.9547,221.5601,221.8721,2431.0186
2019-09-27 15:05:00,241.83,241.88,241.37,241.45,2494.6148322904914,221.918,221.9639,221.4958,221.5693,2494.6148
2019-09-27 15:10:00,241.5,241.66,241.5,241.55,1548.876807877731,221.6151,221.762,221.6151,221.661,1548.8768
2019-09-27 15:15:00,241.63,241.91,241.63,241.88,12301.774540978562,221.7344,221.9914,221.7344,221.9639,12301.7745
2019-09-27 15:20:00,241.94,242.01,241.78,241.84,5400.553902964406,222.0189,222.0831,221.8721,221.9271,5400.5539
2019-09-27 15:25:00,241.85,241.85,241.5,241.5,2926.453995281567,221.9363,221.9363,221.6151,221.6151,2926.454
2019-09-27 15:30:00,241.45,241.83,241.4,241.78,23033.13160324136,221.5693,221.918,221.5234,221.8721,23033.1316
2019-09-27 15:35:00,241.74,241.96,241.49,241.85,6771.976612985947,221.8354,222.0373,221.606,221.9363,6771.9766
2019-09-27 15:40:00,241.78,241.86,241.5,241.59,5007.6930967278695,221.8721,221.9455,221.6151,221.6977,5007.6931
2019-09-27 15:45:00,241.73,241.8,241.63,241.72,16027.284849728176,221.8262,221.8904,221.7344,221.817,16027.2848
2019-09-27 15:50:00,241.72,242.1,241.7,241.94,32052.518206995588,221.817,222.1657,221.7987,222.0189,32052.5182
2019-09-27 15:55:00,241.93,242.03,241.44,241.76,77748.48702431018,222.0097,222.1015,221.5601,221.8537,77748.487
2019-09-30 09:30:00,242.8,243.72,242.7,242.98,49143.50189763052,222.8081,223.6523,222.7163,222.9733,49143.5019
2019-09-30 09:35:00,242.99,243.11,242.52,242.75,12856.70325161555,222.9825,223.0926,222.5512,222.7622,12856.7033
2019-09-30 09:40:00,242.87,243.19,242.81,243.19,16276.54118371115,222.8723,223.166,222.8173,223.166,16276.5412
2019-09-30 09:45:00,243.29,244.38,243.23,244.38,40953.94399425582,223.2578,224.258,223.2027,224.258,40953.944
2019-09-30 09:50:00,244.54,244.8,244.45,244.75,32562.31408349574,224.4048,224.6434,224.3222,224.5975,32562.3141
2019-09-30 09:55:00,244.74,245.28,244.59,244.81,3605.497999794851,224.5884,225.0839,224.4507,224.6526,3605.498
2019-09-30 10:00:00,244.8,245.32,244.64,245.19,30030.77238691148,224.6434,225.1206,224.4966,225.0013,30030.7724
2019-09-30 10:05:00,245.16,245.26,244.55,244.55,19204.0209252231,224.9738,225.0655,224.414,224.414,19204.0209
2019-09-30 10:10:00,244.64,245.19,244.52,245.07,6647.861319109652,224.4966,225.0013,224.3865,224.8912,6647.8613
2019-09-30 10:15:00,245.15,245.19,244.5,244.5,7251.000102574622,224.9646,225.0013,224.3681,224.3681,7251.0001
2019-09-30 10:20:00,244.47,244.47,244.09,244.3,1641.1939686121652,224.3406,224.3406,223.9919,224.1846,1641.194
2019-09-30 10:25:00,244.2,244.3,243.94,244.19,5362.60129244025,224.0928,224.1846,223.8542,224.0836,5362.6013
2019-09-30 10:30:00,244.46,245.11,244.45,245.11,2904.9133244435325,224.3314,224.9279,224.3222,224.9279,2904.9133
2019-09-30 10:35:00,245.11,245.11,244.52,244.76,7849.01015488768,224.9279,224.9279,224.3865,224.6067,7849.0102
2019-09-30 10:40:00,244.87,244.98,244.47,244.64,5968.817314596368,224.7077,224.8086,224.3406,224.4966,5968.8173
2019-09-30 10:45:00,244.58,244.73,244.36,244.73,3867.0632885424143,224.4415,224.5792,224.2397,224.5792,3867.0633
2019-09-30 10:50:00,244.94,245.04,244.61,244.98,10230.792901836085,224.7719,224.8637,224.4691,224.8086,10230.7929
2019-09-30 10:55:00,244.93,245.25,244.83,244.83,12471.02266899169,224.7627,225.0564,224.671,224.671,12471.0227
2019-09-30 11:00:00,244.79,245.0,244.41,244.43,12571.545799569189,224.6342,224.827,224.2855,224.3039,12571.5458
2019-09-30 11:05:00,244.42,244.69,244.38,244.69,5724.689711765309,224.2947,224.5425,224.258,224.5425,5724.6897
2019-09-30 11:10:00,244.73,244.97,244.42,244.8,18938.352651554003,224.5792,224.7994,224.2947,224.6434,18938.3527
2019-09-30 11:15:00,244.82,245.07,244.7,244.72,8840.906759667658,224.6618,224.8912,224.5517,224.57,8840.9068
2019-09-30 11:20:00,244.67,244.94,244.67,244.78,22769.514822033027,224.5241,224.7719,224.5241,224.6251,22769.5148
2019-09-30 11:25:00,244.75,244.92,244.65,244.83,19171.19704585085,224.5975,224.7535,224.5058,224.671,19171.197
2019-09-30 11:30:00,244.83,245.0,244.69,244.75,22055.595445686737,224.671,224.827,224.5425,224.5975,22055.5954
2019-09-30 11:35:00,244.75,244.9,244.57,244.57,10097.445891886347,224.5975,224.7352,224.4324,224.4324,10097.4459
2019-09-30 11:40:00,244.65,244.86,244.48,244.54,20592.881321161145,224.5058,224.6985,224.3498,224.4048,20592.8813
2019-09-30 11:45:00,244.65,244.73,244.48,244.73,1748.8973228023383,224.5058,224.5792,224.3498,224.5792,1748.8973
2019-09-30 11:50:00,244.75,244.82,244.67,244.77,3897.8356754538927,224.5975,224.6618,224.5241,224.6159,3897.8357
2019-09-30 11:55:00,244.71,245.01,244.63,244.67,13472.150989845111,224.5608,224.8361,224.4874,224.5241,13472.151
2019-09-30 12:00:00,244.77,244.88,244.68,244.83,19732.28023387014,224.6159,224.7168,224.5333,224.671,19732.2802
2019-09-30 12:05:00,244.79,244.88,244.7,244.75,11691.455533900911,224.6342,224.7168,224.5517,224.5975,11691.4555
2019-09-30 12:10:00,244.86,245.32,244.68,245.0,60457.48281875064,224.6985,225.1206,224.5333,224.827,60457.4828
2019-09-30 12:15:00,245.0,245.01,244.76,244.88,25513.38598830649,224.827,224.8361,224.6067,224.7168,25513.386
2019-09-30 12:20:00,244.89,245.55,244.74,245.55,46697.097138168014,224.726,225.3317,224.5884,225.3317,46697.0971
2019-09-30 12:25:00,245.66,245.77,245.48,245.74,9281.977638732178,225.4326,225.5336,225.2674,225.506,9281.9776
2019-09-30 12:30:00,245.68,245.73,245.18,245.18,24260.949841009333,225.451,225.4968,224.9921,224.9921,24260.9498
2019-09-30 12:35:00,245.28,245.35,244.97,245.11,35741.10165145143,225.0839,225.1481,224.7994,224.9279,35741.1017
2019-09-30 12:40:00,245.17,245.51,245.04,245.27,26739.152733613704,224.983,225.295,224.8637,225.0747,26739.1527
2019-09-30 12:45:00,245.29,245.29,244.93,244.93,17509.48815263104,225.0931,225.0931,224.7627,224.7627,17509.4882
2019-09-30 12:50:00,244.96,244.96,244.62,244.66,14602.52333572674,224.7902,224.7902,224.4782,224.515,14602.5233
2019-09-30 12:55:00,244.66,245.02,244.56,245.02,6002.666940198995,224.515,224.8453,224.4232,224.8453,6002.6669
2019-09-30 13:00:00,245.07,245.07,244.73,244.93,27717.714637398705,224.8912,224.8912,224.5792,224.7627,27717.7146
2019-09-30 13:05:00,244.97,245.02,244.78,244.89,36963.79115806749,224.7994,224.8453,224.6251,224.726,36963.7912
2019-09-30 13:10:00,244.87,245.23,244.87,245.16,31002.1540670838,224.7077,225.038,224.7077,224.9738,31002.1541
2019-09-30 13:15:00,245.19,245.65,244.93,245.63,34527.64386090881,225.0013,225.4234,224.7627,225.4051,34527.6439
2019-09-30 13:20:00,245.67,246.03,245.6,245.8,8015.181044209662,225.4418,225.7721,225.3776,225.5611,8015.181
2019-09-30 13:25:00,245.81,246.04,245.81,245.99,4611.755051800184,225.5703,225.7813,225.5703,225.7354,4611.7551
2019-09-30 13:30:00,245.97,246.35,245.89,246.3,10298.492153041338,225.7171,226.0658,225.6437,226.0199,10298.4922
2019-09-30 13:35:00,246.3,246.69,246.16,246.67,29480.9724074264,226.0199,226.3778,225.8914,226.3594,29480.9724
2019-09-30 13:40:00,246.62,246.91,246.59,246.83,4656.887885937019,226.3136,226.5797,226.286,226.5063,4656.8879
2019-09-30 13:45:00,246.92,247.08,246.8,247.03,7238.691147810032,226.5889,226.7357,226.4787,226.6898,7238.6911
2019-09-30 13:50:00,247.03,247.23,246.96,247.0,8613.19109652272,226.6898,226.8733,226.6256,226.6623,8613.1911
2019-09-30 13:55:00,247.03,247.41,247.03,247.33,14757.411016514514,226.6898,227.0385,226.6898,226.9651,14757.411
2019-09-30 14:00:00,247.23,247.52,247.21,247.49,8979.382500769309,226.8733,227.1395,226.855,227.1119,8979.3825
2019-09-30 14:05:00,247.5,247.5,247.03,247.41,8994.768694225048,227.1211,227.1211,226.6898,227.0385,8994.7687
2019-09-30 14:10:00,247.48,247.73,247.35,247.58,6359.626628372141,227.1028,227.3322,226.9835,227.1945,6359.6266
2019-09-30 14:15:00,247.61,248.02,247.61,247.96,6496.050877013026,227.2221,227.5983,227.2221,227.5432,6496.0509
2019-09-30 14:20:00,247.9,247.98,247.8,247.82,7380.24412760283,227.4882,227.5616,227.3964,227.4148,7380.2441
2019-09-30 14:25:00,247.66,247.91,247.62,247.63,3333.6752487434605,227.2679,227.4973,227.2312,227.2404,3333.6752
2019-09-30 14:30:00,247.63,247.63,247.03,247.22,6982.254590214381,227.2404,227.2404,226.6898,226.8642,6982.2546
2019-09-30 14:35:00,247.16,247.19,247.01,247.02,3077.2386911478097,226.8091,226.8366,226.6715,226.6806,3077.2387
2019-09-30 14:40:00,247.02,247.19,246.86,247.08,4877.423325469279,226.6806,226.8366,226.5338,226.7357,4877.4233
2019-09-30 14:45:00,247.1,247.23,246.98,247.09,4969.740486203713,226.754,226.8733,226.6439,226.7449,4969.7405
2019-09-30 14:50:00,247.05,247.13,246.96,247.01,4214.791260642117,226.7082,226.7816,226.6256,226.6715,4214.7913
2019-09-30 14:55:00,247.07,247.08,246.89,246.99,6520.668786542209,226.7265,226.7357,226.5613,226.6531,6520.6688
2019-09-30 15:00:00,247.04,247.05,246.66,246.66,4010.667760795979,226.699,226.7082,226.3503,226.3503,4010.6678
2019-09-30 15:05:00,246.74,246.83,246.54,246.54,4571.750948815263,226.4237,226.5063,226.2402,226.2402,4571.7509
2019-09-30 15:10:00,246.61,246.85,246.49,246.69,6197.558723971689,226.3044,226.5246,226.1943,226.3778,6197.5587
2019-09-30 15:15:00,246.73,246.92,246.73,246.85,3549.081957123808,226.4145,226.5889,226.4145,226.5246,3549.082
2019-09-30 15:20:00,246.84,246.86,246.63,246.83,4038.362909016309,226.5155,226.5338,226.3227,226.5063,4038.3629
2019-09-30 15:25:00,246.73,246.83,246.69,246.8,6471.432967483845,226.4145,226.5063,226.3778,226.4787,6471.433
2019-09-30 15:30:00,246.82,246.82,246.59,246.67,5888.809108626526,226.4971,226.4971,226.286,226.3594,5888.8091
2019-09-30 15:35:00,246.6,246.88,246.56,246.84,11404.246589393784,226.2952,226.5522,226.2585,226.5155,11404.2466
2019-09-30 15:40:00,246.83,246.94,246.58,246.83,22867.98646014976,226.5063,226.6072,226.2769,226.5063,22867.9865
2019-09-30 15:45:00,246.85,247.03,246.47,246.61,14335.829315827265,226.5246,226.6898,226.1759,226.3044,14335.8293
2019-09-30 15:50:00,246.49,247.07,246.48,246.71,27604.88255205662,226.1943,226.7265,226.1851,226.3962,27604.8826
2019-09-30 15:55:00,246.73,246.94,246.56,246.62,50614.42199199917,226.4145,226.6072,226.2585,226.3136,50614.422
2019-10-01 09:30:00,247.84,248.24,247.24,248.16,13478.305467227408,227.4331,227.8002,226.8825,227.7268,13478.3055
2019-10-01 09:35:00,248.28,248.6,248.17,248.6,11300.64622012514,227.8369,228.1305,227.7359,228.1305,11300.6462
2019-10-01 09:40:00,248.98,249.45,248.65,249.26,4062.980818545492,228.4792,228.9105,228.1764,228.7362,4062.9808
2019-10-01 09:45:00,249.42,249.56,249.27,249.27,2666.9401989947687,228.883,229.0115,228.7454,228.7454,2666.9402
2019-10-01 09:50:00,249.08,249.44,249.0,249.26,3395.220022566417,228.571,228.9014,228.4976,228.7362,3395.22
2019-10-01 09:55:00,249.18,249.91,248.35,248.35,7522.822853626013,228.6628,229.3327,227.9011,227.9011,7522.8229
2019-10-01 10:00:00,248.48,248.96,247.51,247.63,16919.68407016104,228.0204,228.4609,227.1303,227.2404,16919.6841
2019-10-01 10:05:00,247.23,247.8,246.94,247.32,7498.20494409683,226.8733,227.3964,226.6072,226.9559,7498.2049
2019-10-01 10:10:00,247.19,247.49,247.06,247.28,5768.796799671761,226.8366,227.1119,226.7173,226.9192,5768.7968
2019-10-01 10:15:00,247.22,247.24,246.77,246.86,11064.72458713714,226.8642,226.8825,226.4512,226.5338,11064.7246
2019-10-01 10:20:00,246.94,246.94,245.49,245.89,8437.788491127294,226.6072,226.6072,225.2766,225.6437,8437.7885
2019-10-01 10:25:00,245.83,246.23,245.48,246.23,4376.859165042568,225.5886,225.9557,225.2674,225.9557,4376.8592
2019-10-01 10:30:00,246.6,246.96,246.17,246.96,8704.482511026772,226.2952,226.6256,225.9006,226.6256,8704.4825
2019-10-01 10:35:00,246.95,247.67,246.78,247.61,4925.633398297261,226.6164,227.2771,226.4604,227.2221,4925.6334
2019-10-01 10:40:00,247.69,247.87,247.09,247.1,8030.567237665401,227.2955,227.4606,226.7449,226.754,8030.5672
2019-10-01 10:45:00,247.1,247.41,247.09,247.12,8103.395220022566,226.754,227.0385,226.7449,226.7724,8103.3952
2019-10-01 10:50:00,246.95,247.26,246.83,247.26,3478.305467227408,226.6164,226.9009,226.5063,226.9009,3478.3055
2019-10-01 10:55:00,247.15,247.25,246.78,246.79,3077.2386911478097,226.7999,226.8917,226.4604,226.4696,3077.2387
2019-10-01 11:00:00,246.75,246.78,245.78,245.79,30954.9697404862,226.4329,226.4604,225.5427,225.5519,30954.9697
2019-10-01 11:05:00,245.85,246.27,245.74,246.27,3987.075597497179,225.607,225.9924,225.506,225.9924,3987.0756
2019-10-01 11:10:00,246.46,246.46,246.1,246.11,3279.310698533183,226.1667,226.1667,225.8364,225.8456,3279.3107
2019-10-01 11:15:00,246.1,246.11,245.92,246.03,4080.418504461996,225.8364,225.8456,225.6712,225.7721,4080.4185
2019-10-01 11:20:00,246.1,246.47,245.97,246.42,7640.783670120012,225.8364,226.1759,225.7171,226.13,7640.7837
2019-10-01 11:25:00,246.29,246.58,246.19,246.46,3885.526720689301,226.0107,226.2769,225.919,226.1667,3885.5267
2019-10-01 11:30:00,246.44,246.44,246.24,246.32,4166.581187814135,226.1484,226.1484,225.9649,226.0383,4166.5812
2019-10-01 11:35:00,246.22,246.43,246.13,246.15,3521.386808903477,225.9465,226.1392,225.8639,225.8823,3521.3868
2019-10-01 11:40:00,246.22,246.22,245.71,245.83,3651.656580162068,225.9465,225.9465,225.4785,225.5886,3651.6566
2019-10-01 11:45:00,245.95,246.11,245.78,245.85,2666.9401989947687,225.6987,225.8456,225.5427,225.607,2666.9402
2019-10-01 11:50:00,245.91,245.98,245.76,245.82,1641.1939686121652,225.662,225.7263,225.5244,225.5794,1641.194
2019-10-01 11:55:00,245.85,245.96,245.71,245.78,2304.8517796697097,225.607,225.7079,225.4785,225.5427,2304.8518
2019-10-01 12:00:00,245.84,245.84,245.15,245.23,4144.014770745717,225.5978,225.5978,224.9646,225.038,4144.0148
2019-10-01 12:05:00,245.14,245.18,245.1,245.12,1743.7685916504256,224.9554,224.9921,224.9187,224.9371,1743.7686
2019-10-01 12:10:00,245.13,245.13,244.99,245.03,2256.6417068417272,224.9463,224.9463,224.8178,224.8545,2256.6417
2019-10-01 12:15:00,244.98,245.11,244.79,244.87,4821.007282798236,224.8086,224.9279,224.6342,224.7077,4821.0073
2019-10-01 12:20:00,244.93,245.11,244.83,244.84,2256.6417068417272,224.7627,224.9279,224.671,224.6801,2256.6417
2019-10-01 12:25:00,244.93,245.2,244.93,245.03,1723.2536670427737,224.7627,225.0105,224.7627,224.8545,1723.2537
2019-10-01 12:30:00,244.95,245.12,244.89,244.89,2569.4943071084213,224.7811,224.9371,224.726,224.726,2569.4943
2019-10-01 12:35:00,244.81,245.23,244.81,245.0,3394.1942763360344,224.6526,225.038,224.6526,224.827,3394.1943
2019-10-01 12:40:00,245.07,245.27,245.06,245.16,2638.219304544056,224.8912,225.0747,224.882,224.9738,2638.2193
2019-10-01 12:45:00,245.17,245.17,245.06,245.1,1754.0260539542517,224.983,224.983,224.882,224.9187,1754.0261
2019-10-01 12:50:00,245.22,245.22,244.89,244.99,3070.0584675351315,225.0288,225.0288,224.726,224.8178,3070.0585
2019-10-01 12:55:00,244.96,245.17,244.92,244.93,2363.319314801518,224.7902,224.983,224.7535,224.7627,2363.3193
2019-10-01 13:00:00,244.99,244.99,244.83,244.95,2359.216329879988,224.8178,224.8178,224.671,224.7811,2359.2163
2019-10-01 13:05:00,244.89,244.93,244.53,244.67,5231.305774951277,224.726,224.7627,224.3957,224.5241,5231.3058
2019-10-01 13:10:00,244.5,244.5,244.36,244.37,2340.752897733101,224.3681,224.3681,224.2397,224.2488,2340.7529
2019-10-01 13:15:00,244.15,244.29,244.0,244.19,2979.7927992614627,224.0469,224.1754,223.9093,224.0836,2979.7928
2019-10-01 13:20:00,244.26,244.33,243.82,243.82,9053.236229356857,224.1479,224.2121,223.7441,223.7441,9053.2362
2019-10-01 13:25:00,243.88,244.25,243.88,244.01,1578.6234485588266,223.7992,224.1387,223.7992,223.9185,1578.6234
2019-10-01 13:30:00,244.06,244.13,243.88,243.9,2851.5745204636373,223.9644,224.0286,223.7992,223.8175,2851.5745
2019-10-01 13:35:00,244.01,244.07,243.9,243.97,3553.1849420453377,223.9185,223.9735,223.8175,223.8818,3553.1849
2019-10-01 13:40:00,243.95,244.19,243.95,244.13,10341.573494717406,223.8634,224.0836,223.8634,224.0286,10341.5735
2019-10-01 13:45:00,244.07,244.19,243.99,244.19,1641.1939686121652,223.9735,224.0836,223.9001,224.0836,1641.194
2019-10-01 13:50:00,244.22,244.49,244.21,244.43,1972.510001025746,224.1112,224.3589,224.102,224.3039,1972.51
2019-10-01 13:55:00,244.44,244.44,244.3,244.38,2479.228638834752,224.3131,224.3131,224.1846,224.258,2479.2286
2019-10-01 14:00:00,244.46,244.7,244.37,244.7,4209.662529490204,224.3314,224.5517,224.2488,224.5517,4209.6625
2019-10-01 14:05:00,244.63,244.63,244.32,244.32,3740.8965022053535,224.4874,224.4874,224.2029,224.2029,3740.8965
2019-10-01 14:10:00,244.27,244.48,244.21,244.35,8251.102677197661,224.1571,224.3498,224.102,224.2305,8251.1027
2019-10-01 14:15:00,244.33,244.36,243.97,244.1,6939.173248538311,224.2121,224.2397,223.8818,224.0011,6939.1732
2019-10-01 14:20:00,244.1,244.2,244.04,244.17,3384.962560262591,224.0011,224.0928,223.946,224.0653,3384.9626
2019-10-01 14:25:00,244.23,244.23,243.86,243.88,5861.113960406196,224.1204,224.1204,223.7808,223.7992,5861.114
2019-10-01 14:30:00,243.97,244.46,243.93,244.46,3797.3125448763976,223.8818,224.3314,223.8451,224.3314,3797.3125
2019-10-01 14:35:00,244.37,244.51,244.28,244.41,5550.3128526002665,224.2488,224.3773,224.1662,224.2855,5550.3129
2019-10-01 14:40:00,244.47,244.7,244.46,244.69,7334.085547235613,224.3406,224.5517,224.3314,224.5425,7334.0855
2019-10-01 14:45:00,244.65,244.91,244.65,244.65,7428.454200430813,224.5058,224.7444,224.5058,224.5058,7428.4542
2019-10-01 14:50:00,244.59,244.68,244.3,244.31,5528.772181762231,224.4507,224.5333,224.1846,224.1938,5528.7722
2019-10-01 14:55:00,244.37,244.41,244.24,244.26,3241.3580880090262,224.2488,224.2855,224.1295,224.1479,3241.3581
2019-10-01 15:00:00,244.35,244.38,244.05,244.14,3268.027489998974,224.2305,224.258,223.9552,224.0378,3268.0275
2019-10-01 15:05:00,244.19,244.44,244.1,244.4,3903.990152836189,224.0836,224.3131,224.0011,224.2764,3903.9902
2019-10-01 15:10:00,244.37,244.37,243.99,244.0,12298.697302287414,224.2488,224.2488,223.9001,223.9093,12298.6973
2019-10-01 15:15:00,244.03,244.27,243.89,244.16,8819.366088829624,223.9368,224.1571,223.8084,224.0561,8819.3661
2019-10-01 15:20:00,244.2,244.35,244.17,244.34,5679.5568776284745,224.0928,224.2305,224.0653,224.2213,5679.5569
2019-10-01 15:25:00,244.35,244.6,244.31,244.5,12355.113344958456,224.2305,224.4599,224.1938,224.3681,12355.1133
2019-10-01 15:30:00,244.5,244.53,244.23,244.37,7820.289260436967,224.3681,224.3957,224.1204,224.2488,7820.2893
2019-10-01 15:35:00,244.33,244.42,244.02,244.11,7949.533285465175,224.2121,224.2947,223.9276,224.0102,7949.5333
2019-10-01 15:40:00,244.12,244.25,243.9,244.16,10820.596984306085,224.0194,224.1387,223.8175,224.0561,10820.597
2019-10-01 15:45:00,244.25,244.5,244.16,244.33,13081.34167606934,224.1387,224.3681,224.0561,224.2121,13081.3417
2019-10-01 15:50:00,244.38,244.43,244.16,244.43,23268.02748999897,224.258,224.3039,224.0561,224.3039,23268.0275
2019-10-01 15:55:00,244.44,244.61,244.11,244.43,55930.86470407221,224.3131,224.4691,224.0102,224.3039,55930.8647
2019-10-02 09:30:00,242.99,243.93,242.85,243.71,22685.403631141653,222.9825,223.8451,222.854,223.6432,22685.4036
2019-10-02 09:35:00,243.65,243.65,242.43,242.44,7816.186275515437,223.5881,223.5881,222.4686,222.4777,7816.1863
2019-10-02 09:40:00,242.44,242.44,241.55,241.66,8048.004923581905,222.4777,222.4777,221.661,221.762,8048.0049
2019-10-02 09:45:00,241.53,242.21,241.32,241.57,4967.688993742948,221.6427,222.2667,221.45,221.6794,4967.689
2019-10-02 09:50:00,241.3,241.32,240.75,241.12,6837.624371730433,221.4316,221.45,220.9269,221.2664,6837.6244
2019-10-02 09:55:00,240.88,241.2,240.65,241.18,7219.201969432762,221.0462,221.3398,220.8351,221.3215,7219.202
2019-10-02 10:00:00,241.31,241.31,239.81,240.4,31224.74099907683,221.4408,221.4408,220.0643,220.6057,31224.741
2019-10-02 10:05:00,240.26,241.16,240.25,240.8,3351.112934659965,220.4772,221.3031,220.4681,220.9728,3351.1129
2019-10-02 10:10:00,240.6,241.0,240.39,240.98,2260.744691763258,220.7892,221.1563,220.5965,221.138,2260.7447
2019-10-02 10:15:00,240.99,241.23,240.92,240.92,3398.2972612575645,221.1471,221.3674,221.0829,221.0829,3398.2973
2019-10-02 10:20:00,240.68,241.04,240.58,240.85,3120.320032823879,220.8627,221.193,220.7709,221.0187,3120.32
2019-10-02 10:25:00,240.79,241.41,240.69,241.41,7677.710534413785,220.9636,221.5326,220.8718,221.5326,7677.7105
2019-10-02 10:30:00,241.49,241.56,241.05,241.26,15643.655759565085,221.606,221.6702,221.2022,221.3949,15643.6558
2019-10-02 10:35:00,241.23,241.41,240.65,240.73,6046.774028105447,221.3674,221.5326,220.8351,220.9085,6046.774
2019-10-02 10:40:00,240.58,241.03,240.58,240.75,4850.753923479331,220.7709,221.1838,220.7709,220.9269,4850.7539
2019-10-02 10:45:00,240.44,240.71,240.33,240.68,2461.790952918248,220.6424,220.8902,220.5415,220.8627,2461.791
2019-10-02 10:50:00,240.75,241.19,240.74,241.19,2118.165965740076,220.9269,221.3307,220.9177,221.3307,2118.166
2019-10-02 10:55:00,241.11,241.62,240.92,241.06,3210.5857010975483,221.2573,221.7253,221.0829,221.2114,3210.5857
2019-10-02 11:00:00,241.03,241.47,240.94,241.16,8116.72992101754,221.1838,221.5876,221.1013,221.3031,8116.7299
2019-10-02 11:05:00,241.23,241.39,241.07,241.12,3129.551748897323,221.3674,221.5142,221.2205,221.2664,3129.5517
2019-10-02 11:10:00,241.06,241.07,240.69,240.7,4913.32444353267,221.2114,221.2205,220.8718,220.881,4913.3244
2019-10-02 11:15:00,240.79,241.04,240.52,241.04,8753.718330085136,220.9636,221.193,220.7158,221.193,8753.7183
2019-10-02 11:20:00,241.12,241.6,240.85,241.6,6817.109447122782,221.2664,221.7069,221.0187,221.7069,6817.1094
2019-10-02 11:25:00,241.7,241.71,241.02,241.02,3149.040927274592,221.7987,221.8079,221.1747,221.1747,3149.0409
2019-10-02 11:30:00,241.11,241.14,240.66,240.84,10246.179095291824,221.2573,221.2848,220.8443,221.0095,10246.1791
2019-10-02 11:35:00,240.85,241.08,240.62,241.04,13088.52189968202,221.0187,221.2297,220.8076,221.193,13088.5219
2019-10-02 11:40:00,241.07,241.42,241.03,241.4,7610.011283208534,221.2205,221.5417,221.1838,221.5234,7610.0113
2019-10-02 11:45:00,241.41,241.5,240.99,241.27,11702.738742435122,221.5326,221.6151,221.1471,221.4041,11702.7387
2019-10-02 11:50:00,241.35,241.63,241.19,241.41,11109.857421273977,221.4775,221.7344,221.3307,221.5326,11109.8574
2019-10-02 11:55:00,241.53,241.56,241.15,241.36,5395.425171812493,221.6427,221.6702,221.294,221.4867,5395.4252
2019-10-02 12:00:00,241.35,241.36,240.94,241.11,4520.463637296133,221.4775,221.4867,221.1013,221.2573,4520.4636
2019-10-02 12:05:00,241.06,241.2,240.78,240.81,6052.928505487742,221.2114,221.3398,220.9544,220.982,6052.9285
2019-10-02 12:10:00,240.82,240.84,240.26,240.33,8368.037747461278,220.9911,221.0095,220.4772,220.5415,8368.0377
2019-10-02 12:15:00,240.34,240.36,239.9,239.97,3106.9853318289056,220.5507,220.569,220.1469,220.2111,3106.9853
2019-10-02 12:20:00,239.92,240.01,239.78,240.01,5170.786747358703,220.1652,220.2478,220.0368,220.2478,5170.7867
2019-10-02 12:25:00,240.07,240.07,239.59,239.76,4254.795363627039,220.3029,220.3029,219.8624,220.0184,4254.7954
2019-10-02 12:30:00,239.75,239.97,239.7,239.95,5862.139706636578,220.0092,220.2111,219.9634,220.1928,5862.1397
2019-10-02 12:35:00,239.87,239.92,239.71,239.75,7979.279926146271,220.1194,220.1652,219.9725,220.0092,7979.2799
2019-10-02 12:40:00,239.82,239.83,239.62,239.78,5451.8412144835365,220.0735,220.0826,219.8899,220.0368,5451.8412
2019-10-02 12:45:00,239.66,239.66,239.17,239.22,2051.4924607652065,219.9266,219.9266,219.477,219.5229,2051.4925
2019-10-02 12:50:00,239.21,239.21,238.97,239.02,2003.2823879372245,219.5137,219.5137,219.2935,219.3393,2003.2824
2019-10-02 12:55:00,239.01,239.54,238.93,239.45,14877.42332546928,219.3302,219.8165,219.2568,219.7339,14877.4233
2019-10-02 13:00:00,239.31,239.88,239.19,239.82,12763.360344650731,219.6055,220.1285,219.4953,220.0735,12763.3603
2019-10-02 13:05:00,239.79,240.22,239.75,240.14,19937.42947994666,220.0459,220.4405,220.0092,220.3671,19937.4295
2019-10-02 13:10:00,240.03,240.61,240.03,240.04,17103.292645399528,220.2662,220.7984,220.2662,220.2754,17103.2926
2019-10-02 13:15:00,240.07,240.16,239.84,239.89,3385.9883064929736,220.3029,220.3855,220.0918,220.1377,3385.9883
2019-10-02 13:20:00,239.92,240.02,239.76,239.79,4505.077443840393,220.1652,220.257,220.0184,220.0459,4505.0774
2019-10-02 13:25:00,239.8,240.16,239.8,240.11,4578.931172427941,220.0551,220.3855,220.0551,220.3396,4578.9312
2019-10-02 13:30:00,240.16,240.17,239.84,239.99,4390.193866037542,220.3855,220.3947,220.0918,220.2295,4390.1939
2019-10-02 13:35:00,240.13,240.13,239.89,239.89,4158.375217971074,220.3579,220.3579,220.1377,220.1377,4158.3752
2019-10-02 13:40:00,239.99,240.4,239.99,240.4,6309.365063083393,220.2295,220.6057,220.2295,220.6057,6309.3651
2019-10-02 13:45:00,240.3,240.39,239.91,239.96,7360.754949225561,220.5139,220.5965,220.1561,220.2019,7360.7549
2019-10-02 13:50:00,239.96,240.22,239.96,240.22,2974.6640681095496,220.2019,220.4405,220.2019,220.4405,2974.6641
2019-10-02 13:55:00,240.17,240.39,240.17,240.31,3236.229356857113,220.3947,220.5965,220.3947,220.5231,3236.2294
2019-10-02 14:00:00,240.24,240.55,240.03,240.39,7911.580674941019,220.4589,220.7434,220.2662,220.5965,7911.5807
2019-10-02 14:05:00,240.45,240.57,240.19,240.38,10473.894758436762,220.6516,220.7617,220.413,220.5874,10473.8948
2019-10-02 14:10:00,240.43,240.83,240.43,240.68,5337.983382911068,220.6332,221.0003,220.6332,220.8627,5337.9834
2019-10-02 14:15:00,240.81,240.99,240.72,240.91,2965.4323520361063,220.982,221.1471,220.8994,221.0737,2965.4324
2019-10-02 14:20:00,240.93,241.02,240.79,240.94,5848.805005641604,221.0921,221.1747,220.9636,221.1013,5848.805
2019-10-02 14:25:00,241.06,241.13,240.95,241.04,2896.707354600472,221.2114,221.2756,221.1104,221.193,2896.7074
2019-10-02 14:30:00,241.01,241.2,240.83,241.2,5145.143091599138,221.1655,221.3398,221.0003,221.3398,5145.1431
2019-10-02 14:35:00,241.21,241.42,241.12,241.41,6493.999384552261,221.349,221.5417,221.2664,221.5326,6493.9994
2019-10-02 14:40:00,241.39,241.63,241.33,241.45,6606.831469894348,221.5142,221.7344,221.4591,221.5693,6606.8315
2019-10-02 14:45:00,241.59,241.76,241.49,241.76,4410.708790645194,221.6977,221.8537,221.606,221.8537,4410.7088
2019-10-02 14:50:00,241.6,241.84,241.6,241.69,3711.1498615242585,221.7069,221.9271,221.7069,221.7895,3711.1499
2019-10-02 14:55:00,241.64,241.96,241.63,241.96,3282.3879372243305,221.7436,222.0373,221.7344,222.0373,3282.3879
2019-10-02 15:00:00,242.03,242.04,241.38,241.38,7001.74376859165,222.1015,222.1107,221.505,221.505,7001.7438
2019-10-02 15:05:00,241.37,241.63,241.37,241.51,5509.283003384962,221.4958,221.7344,221.4958,221.6243,5509.283
2019-10-02 15:10:00,241.52,242.07,241.52,242.04,8035.695968817315,221.6335,222.1382,221.6335,222.1107,8035.696
2019-10-02 15:15:00,241.92,242.32,241.88,242.18,10064.622012514104,222.0006,222.3676,221.9639,222.2392,10064.622
2019-10-02 15:20:00,242.24,242.42,242.05,242.27,8407.016104215816,222.2942,222.4594,222.1199,222.3217,8407.0161
2019-10-02 15:25:00,242.24,242.39,242.17,242.17,6061.134475330803,222.2942,222.4319,222.23,222.23,6061.1345
2019-10-02 15:30:00,242.08,242.14,241.77,242.12,13378.808082880294,222.1474,222.2024,221.8629,222.1841,13378.8081
2019-10-02 15:35:00,242.02,242.23,241.95,242.07,10965.227202790027,222.0923,222.285,222.0281,222.1382,10965.2272
2019-10-02 15:40:00,242.13,242.4,242.04,242.27,8422.402297671555,222.1933,222.441,222.1107,222.3217,8422.4023
2019-10-02 15:45:00,242.28,242.39,241.77,241.78,16775.053851677094,222.3309,222.4319,221.8629,221.8721,16775.0539
2019-10-02 15:50:00,241.74,241.94,241.5,241.79,27557.698225459026,221.8354,222.0189,221.6151,221.8813,27557.6982
2019-10-02 15:55:00,241.72,241.86,241.5,241.72,45675.453892706944,221.817,221.9455,221.6151,221.817,45675.4539
2019-10-03 09:30:00,241.36,241.86,241.36,241.86,10410.29849215304,221.4867,221.9455,221.4867,221.9455,10410.2985
2019-10-03 09:35:00,241.82,241.87,241.59,241.78,2666.9401989947687,221.9088,221.9547,221.6977,221.8721,2666.9402
2019-10-03 09:40:00,241.89,242.64,241.88,242.26,8545.491845317469,221.973,222.6613,221.9639,222.3126,8545.4918
2019-10-03 09:45:00,242.17,242.55,242.03,242.04,2359.216329879988,222.23,222.5787,222.1015,222.1107,2359.2163
2019-10-03 09:50:00,241.94,242.18,241.88,242.18,1715.0476971997127,222.0189,222.2392,221.9639,222.2392,1715.0477
2019-10-03 09:55:00,242.03,242.28,241.79,241.85,1138.5783157246897,222.1015,222.3309,221.8813,221.9363,1138.5783
2019-10-03 10:00:00,241.81,241.81,240.04,240.34,3675.248743460867,221.8996,221.8996,220.2754,220.5507,3675.2487
2019-10-03 10:05:00,239.9,240.21,238.93,239.46,8739.35788285978,220.1469,220.4314,219.2568,219.7431,8739.3579
2019-10-03 10:10:00,239.53,239.94,239.53,239.94,1176.530926248846,219.8073,220.1836,219.8073,220.1836,1176.5309
2019-10-03 10:15:00,239.82,239.99,239.35,239.85,9045.030259513796,220.0735,220.2295,219.6422,220.101,9045.0303
2019-10-03 10:20:00,240.11,240.4,239.97,240.24,5045.645707252025,220.3396,220.6057,220.2111,220.4589,5045.6457
2019-10-03 10:25:00,240.23,241.18,240.23,241.13,1764.2835162580775,220.4497,221.3215,220.4497,221.2756,1764.2835
2019-10-03 10:30:00,241.04,241.78,240.9,241.78,8988.614216842752,221.193,221.8721,221.0645,221.8721,8988.6142
2019-10-03 10:35:00,241.67,242.4,241.58,241.78,5440.558005949328,221.7711,222.441,221.6886,221.8721,5440.558
2019-10-03 10:40:00,241.68,241.73,241.29,241.52,4707.149451225767,221.7803,221.8262,221.4224,221.6335,4707.1495
2019-10-03 10:45:00,241.52,241.94,241.5,241.7,2155.0928300338496,221.6335,222.0189,221.6151,221.7987,2155.0928
2019-10-03 10:50:00,241.61,241.93,241.56,241.93,3154.169658426505,221.7161,222.0097,221.6702,222.0097,3154.1697
2019-10-03 10:55:00,242.32,242.77,242.32,242.72,1866.858139296338,222.3676,222.7806,222.3676,222.7347,1866.8581
2019-10-03 11:00:00,242.45,243.52,242.44,243.37,4348.138270591855,222.4869,223.4688,222.4777,223.3312,4348.1383
2019-10-03 11:05:00,243.5,243.88,243.38,243.66,10120.012308954763,223.4505,223.7992,223.3403,223.5973,10120.0123
2019-10-03 11:10:00,243.51,244.15,243.51,243.9,5214.893835265155,223.4596,224.0469,223.4596,223.8175,5214.8938
2019-10-03 11:15:00,243.81,244.69,243.74,244.45,6227.305364652784,223.7349,224.5425,223.6707,224.3222,6227.3054
2019-10-03 11:20:00,244.49,244.5,243.92,244.15,5873.422915170787,224.3589,224.3681,223.8359,224.0469,5873.4229
2019-10-03 11:25:00,244.33,244.37,244.17,244.27,4720.484152220741,224.2121,224.2488,224.0653,224.1571,4720.4842
2019-10-03 11:30:00,244.36,244.41,243.93,243.93,4335.8293158272645,224.2397,224.2855,223.8451,223.8451,4335.8293
2019-10-03 11:35:00,243.94,244.11,243.68,243.69,3616.781208329059,223.8542,224.0102,223.6156,223.6248,3616.7812
2019-10-03 11:40:00,243.7,243.96,243.62,243.91,6467.3299825623135,223.634,223.8726,223.5606,223.8267,6467.33
2019-10-03 11:45:00,243.84,243.87,242.95,243.02,2618.7301261667862,223.7625,223.79,222.9457,223.01,2618.7301
2019-10-03 11:50:00,243.15,243.48,243.15,243.46,3110.062570520053,223.1293,223.4321,223.1293,223.4138,3110.0626
2019-10-03 11:55:00,243.52,243.77,243.43,243.43,3064.929736383219,223.4688,223.6982,223.3862,223.3862,3064.9297
2019-10-03 12:00:00,243.43,243.49,243.0,243.15,5133.85988306493,223.3862,223.4413,222.9916,223.1293,5133.8599
2019-10-03 12:05:00,243.19,243.31,243.05,243.11,2666.9401989947687,223.166,223.2761,223.0375,223.0926,2666.9402
2019-10-03 12:10:00,243.11,243.19,242.86,242.9,3180.839060416453,223.0926,223.166,222.8632,222.8999,3180.8391
2019-10-03 12:15:00,243.01,243.03,242.55,242.55,1743.7685916504256,223.0008,223.0192,222.5787,222.5787,1743.7686
2019-10-03 12:20:00,242.51,242.56,242.41,242.56,2461.790952918248,222.542,222.5879,222.4502,222.5879,2461.791
2019-10-03 12:25:00,242.51,243.04,242.5,243.04,2463.842445379013,222.542,223.0283,222.5328,223.0283,2463.8424
2019-10-03 12:30:00,243.12,243.25,242.96,243.14,5571.853523438301,223.1018,223.221,222.9549,223.1201,5571.8535
2019-10-03 12:35:00,243.1,243.23,242.99,243.23,12846.445789311723,223.0834,223.2027,222.9825,223.2027,12846.4458
2019-10-03 12:40:00,243.16,243.54,243.15,243.46,10950.866755564672,223.1385,223.4872,223.1293,223.4138,10950.8668
2019-10-03 12:45:00,243.54,243.76,243.46,243.67,5332.854651759155,223.4872,223.6891,223.4138,223.6065,5332.8547
2019-10-03 12:50:00,243.86,243.86,243.48,243.54,2717.201764283516,223.7808,223.7808,223.4321,223.4872,2717.2018
2019-10-03 12:55:00,243.67,243.86,243.57,243.84,1874.0383629090163,223.6065,223.7808,223.5147,223.7625,1874.0384
2019-10-03 13:00:00,243.84,243.92,243.54,243.7,2591.034977946456,223.7625,223.8359,223.4872,223.634,2591.035
2019-10-03 13:05:00,243.64,243.73,243.5,243.67,1415.5297979279926,223.5789,223.6615,223.4505,223.6065,1415.5298
2019-10-03 13:10:00,243.55,243.68,243.38,243.68,3318.2890552877216,223.4963,223.6156,223.3403,223.6156,3318.2891
2019-10-03 13:15:00,243.55,243.66,243.44,243.48,1514.0014360447224,223.4963,223.5973,223.3954,223.4321,1514.0014
2019-10-03 13:20:00,243.44,244.01,243.39,243.99,8325.982152015591,223.3954,223.9185,223.3495,223.9001,8325.9822
2019-10-03 13:25:00,244.04,244.07,243.85,243.85,3646.5278490101546,223.946,223.9735,223.7716,223.7716,3646.5278
2019-10-03 13:30:00,243.88,243.99,243.84,243.88,1436.0447225356447,223.7992,223.9001,223.7625,223.7992,1436.0447
2019-10-03 13:35:00,243.89,244.12,243.75,244.12,10074.87947481793,223.8084,224.0194,223.6799,224.0194,10074.8795
2019-10-03 13:40:00,244.33,244.68,244.33,244.68,3692.686429377372,224.2121,224.5333,224.2121,224.5333,3692.6864
2019-10-03 13:45:00,244.55,244.94,244.55,244.7,3179.8133141860703,224.414,224.7719,224.414,224.5517,3179.8133
2019-10-03 13:50:00,244.65,244.68,244.4,244.44,4101.95917530003,224.5058,224.5333,224.2764,224.3131,4101.9592
2019-10-03 13:55:00,244.39,244.39,244.14,244.37,2587.9577392553083,224.2672,224.2672,224.0378,224.2488,2587.9577
2019-10-03 14:00:00,244.45,244.71,244.29,244.51,8921.940711867883,224.3222,224.5608,224.1754,224.3773,8921.9407
2019-10-03 14:05:00,244.52,244.6,244.4,244.55,2670.0174376859163,224.3865,224.4599,224.2764,224.414,2670.0174
2019-10-03 14:10:00,244.41,244.5,244.33,244.42,2564.365575956508,224.2855,224.3681,224.2121,224.2947,2564.3656
2019-10-03 14:15:00,244.49,244.49,244.22,244.24,3205.456969945635,224.3589,224.3589,224.1112,224.1295,3205.457
2019-10-03 14:20:00,244.29,244.61,244.29,244.61,4316.3401374499945,224.1754,224.4691,224.1754,224.4691,4316.3401
2019-10-03 14:25:00,244.56,244.78,244.56,244.69,3037.2345881628885,224.4232,224.6251,224.4232,224.5425,3037.2346
2019-10-03 14:30:00,244.56,244.73,244.56,244.68,5436.455021027798,224.4232,224.5792,224.4232,224.5333,5436.455
2019-10-03 14:35:00,244.66,244.66,244.33,244.39,3883.475228228536,224.515,224.515,224.2121,224.2672,3883.4752
2019-10-03 14:40:00,244.29,244.41,244.26,244.35,3508.052107908504,224.1754,224.2855,224.1479,224.2305,3508.0521
2019-10-03 14:45:00,244.32,244.32,244.16,244.24,8599.856395527746,224.2029,224.2029,224.0561,224.1295,8599.8564
2019-10-03 14:50:00,244.31,244.33,244.03,244.04,5124.628166991486,224.1938,224.2121,223.9368,223.946,5124.6282
2019-10-03 14:55:00,243.98,244.11,243.86,243.87,1692.4812801312955,223.8909,224.0102,223.7808,223.79,1692.4813
2019-10-03 15:00:00,243.96,244.08,243.89,243.98,4177.864396348344,223.8726,223.9827,223.8084,223.8909,4177.8644
2019-10-03 15:05:00,243.95,244.09,243.67,244.09,4895.886757616166,223.8634,223.9919,223.6065,223.9919,4895.8868
2019-10-03 15:10:00,244.03,244.23,244.02,244.03,6975.074366601702,223.9368,224.1204,223.9276,223.9368,6975.0744
2019-10-03 15:15:00,244.11,244.13,243.75,243.9,4702.020720073853,224.0102,224.0286,223.6799,223.8175,4702.0207
2019-10-03 15:20:00,243.93,244.04,243.77,243.81,2063.801415529798,223.8451,223.946,223.6982,223.7349,2063.8014
2019-10-03 15:25:00,243.79,243.83,243.67,243.75,3844.496871473997,223.7166,223.7533,223.6065,223.6799,3844.4969
2019-10-03 15:30:00,243.76,243.81,243.45,243.45,5006.667350497487,223.6891,223.7349,223.4046,223.4046,5006.6674
2019-10-03 15:35:00,243.46,243.93,243.46,243.89,8224.433275207713,223.4138,223.8451,223.4138,223.8084,8224.4333
2019-10-03 15:40:00,243.93,244.18,243.93,244.06,6281.669914863062,223.8451,224.0745,223.8451,223.9644,6281.6699
2019-10-03 15:45:00,243.98,244.11,243.73,243.73,8226.484767668479,223.8909,224.0102,223.6615,223.6615,8226.4848
2019-10-03 15:50:00,243.67,244.31,243.59,244.2,17243.819878961946,223.6065,224.1938,223.5331,224.0928,17243.8199
2019-10-03 15:55:00,244.25,244.81,244.22,244.81,51441.17345368755,224.1387,224.6526,224.1112,224.6526,51441.1735
2019-10-04 09:30:00,245.56,246.94,245.11,246.4,11277.05405682634,225.3408,226.6072,224.9279,226.1117,11277.0541
2019-10-04 09:35:00,246.21,246.49,246.04,246.22,2544.876397579239,225.9373,226.1943,225.7813,225.9465,2544.8764
2019-10-04 09:40:00,246.27,246.9,245.92,246.9,2153.0413375730845,225.9924,226.5705,225.6712,226.5705,2153.0413
2019-10-04 09:45:00,246.6,246.9,245.81,245.96,5231.305774951277,226.2952,226.5705,225.5703,225.7079,5231.3058
2019-10-04 09:50:00,245.96,246.38,245.84,246.16,2142.7838752692583,225.7079,226.0933,225.5978,225.8914,2142.7839
2019-10-04 09:55:00,246.15,246.51,245.75,245.78,10810.339522002256,225.8823,226.2126,225.5152,225.5427,10810.3395
2019-10-04 10:00:00,245.89,246.52,245.89,246.52,1538.6193455739049,225.6437,226.2218,225.6437,226.2218,1538.6193
2019-10-04 10:05:00,246.56,246.56,245.94,245.95,2872.089445071289,226.2585,226.2585,225.6896,225.6987,2872.0894
2019-10-04 10:10:00,245.87,245.87,245.42,245.66,13298.799876910452,225.6253,225.6253,225.2124,225.4326,13298.7999
2019-10-04 10:15:00,245.39,245.63,245.29,245.39,3850.6513488562928,225.1848,225.4051,225.0931,225.1848,3850.6513
2019-10-04 10:20:00,245.45,245.8,245.45,245.67,2624.884603549082,225.2399,225.5611,225.2399,225.4418,2624.8846
2019-10-04 10:25:00,245.36,245.63,245.25,245.42,2205.354395322597,225.1573,225.4051,225.0564,225.2124,2205.3544
2019-10-04 10:30:00,245.23,245.33,244.94,244.95,9295.312339727152,225.038,225.1298,224.7719,224.7811,9295.3123
2019-10-04 10:35:00,244.84,244.84,244.57,244.59,2360.2420761103704,224.6801,224.6801,224.4324,224.4507,2360.2421
2019-10-04 10:40:00,244.56,244.56,244.08,244.16,7979.279926146271,224.4232,224.4232,223.9827,224.0561,7979.2799
2019-10-04 10:45:00,244.27,244.55,244.2,244.55,2359.216329879988,224.1571,224.414,224.0928,224.414,2359.2163
2019-10-04 10:50:00,244.76,245.09,244.69,245.03,1847.3689609190685,224.6067,224.9095,224.5425,224.8545,1847.369
2019-10-04 10:55:00,245.02,245.1,244.88,245.05,2526.412965432352,224.8453,224.9187,224.7168,224.8728,2526.413
2019-10-04 11:00:00,244.81,245.16,244.7,244.89,2905.939070673915,224.6526,224.9738,224.5517,224.726,2905.9391
2019-10-04 11:05:00,244.96,245.34,244.95,245.27,1179.6081649399937,224.7902,225.139,224.7811,225.0747,1179.6082
2019-10-04 11:10:00,245.15,245.28,245.02,245.28,1865.832393065956,224.9646,225.0839,224.8453,225.0839,1865.8324
2019-10-04 11:15:00,245.14,245.3,245.04,245.07,823.6742229972305,224.9554,225.1023,224.8637,224.8912,823.6742
2019-10-04 11:20:00,245.08,245.18,244.62,244.78,2625.9103497794645,224.9004,224.9921,224.4782,224.6251,2625.9103
2019-10-04 11:25:00,244.79,245.24,244.78,245.18,3077.2386911478097,224.6342,225.0472,224.6251,224.9921,3077.2387
2019-10-04 11:30:00,245.43,245.6,245.39,245.6,1398.0921120114883,225.2215,225.3776,225.1848,225.3776,1398.0921
2019-10-04 11:35:00,245.67,245.82,245.64,245.71,1436.0447225356447,225.4418,225.5794,225.4143,225.4785,1436.0447
2019-10-04 11:40:00,245.76,245.94,245.72,245.72,1399.1178582418709,225.5244,225.6896,225.4877,225.4877,1399.1179
2019-10-04 11:45:00,245.7,246.01,245.6,246.01,1666.8376243717305,225.4693,225.7538,225.3776,225.7538,1666.8376
2019-10-04 11:50:00,245.98,246.14,245.86,246.03,4059.903579854344,225.7263,225.8731,225.6161,225.7721,4059.9036
2019-10-04 11:55:00,246.0,246.0,245.63,245.67,2668.991691455534,225.7446,225.7446,225.4051,225.4418,2668.9917
2019-10-04 12:00:00,245.73,245.73,245.45,245.56,1757.1032926453995,225.4968,225.4968,225.2399,225.3408,1757.1033
2019-10-04 12:05:00,245.46,245.62,245.46,245.53,2228.946558621397,225.2491,225.3959,225.2491,225.3133,2228.9466
2019-10-04 12:10:00,245.52,245.58,245.37,245.42,7761.821725305159,225.3041,225.3592,225.1665,225.2124,7761.8217
2019-10-04 12:15:00,245.33,245.39,245.15,245.16,2545.902143809621,225.1298,225.1848,224.9646,224.9738,2545.9021
2019-10-04 12:20:00,245.12,245.17,245.06,245.11,2675.146168837829,224.9371,224.983,224.882,224.9279,2675.1462
2019-10-04 12:25:00,245.26,245.32,245.0,245.0,5625.192327418196,225.0655,225.1206,224.827,224.827,5625.1923
2019-10-04 12:30:00,245.02,245.14,244.96,245.0,2429.992819776387,224.8453,224.9554,224.7902,224.827,2429.9928
2019-10-04 12:35:00,245.06,245.33,245.06,245.26,3210.5857010975483,224.882,225.1298,224.882,225.0655,3210.5857
2019-10-04 12:40:00,245.22,245.41,245.22,245.35,5313.365473381885,225.0288,225.2032,225.0288,225.1481,5313.3655
2019-10-04 12:45:00,245.29,245.42,245.28,245.31,2051.4924607652065,225.0931,225.2124,225.0839,225.1114,2051.4925
2019-10-04 12:50:00,245.45,245.52,245.32,245.49,2154.067083803467,225.2399,225.3041,225.1206,225.2766,2154.0671
2019-10-04 12:55:00,245.52,245.64,245.48,245.54,4006.564775874449,225.3041,225.4143,225.2674,225.3225,4006.5648
2019-10-04 13:00:00,245.48,245.53,245.2,245.47,2171.504769719971,225.2674,225.3133,225.0105,225.2583,2171.5048
2019-10-04 13:05:00,245.5,245.54,245.27,245.32,1693.507026361678,225.2858,225.3225,225.0747,225.1206,1693.507
2019-10-04 13:10:00,245.32,245.36,245.16,245.27,2051.4924607652065,225.1206,225.1573,224.9738,225.0747,2051.4925
2019-10-04 13:15:00,245.32,245.37,245.07,245.21,14009.642014565596,225.1206,225.1665,224.8912,225.0197,14009.642
2019-10-04 13:20:00,245.18,245.18,244.97,244.97,2256.6417068417272,224.9921,224.9921,224.7994,224.7994,2256.6417
2019-10-04 13:25:00,245.03,245.06,244.94,244.97,5540.05539029644,224.8545,224.882,224.7719,224.7994,5540.0554
2019-10-04 13:30:00,245.0,245.4,244.99,245.4,3701.9181454508152,224.827,225.194,224.8178,225.194,3701.9181
2019-10-04 13:35:00,245.44,245.57,245.35,245.35,3808.595753410606,225.2307,225.35,225.1481,225.1481,3808.5958
2019-10-04 13:40:00,245.29,245.47,245.2,245.28,5228.228536260129,225.0931,225.2583,225.0105,225.0839,5228.2285
2019-10-04 13:45:00,245.31,245.43,245.23,245.3,6263.206482716176,225.1114,225.2215,225.038,225.1023,6263.2065
2019-10-04 13:50:00,245.31,245.4,245.25,245.34,3647.5535952405376,225.1114,225.194,225.0564,225.139,3647.5536
2019-10-04 13:55:00,245.37,245.48,245.28,245.29,2040.209252230998,225.1665,225.2674,225.0839,225.0931,2040.2093
2019-10-04 14:00:00,245.33,245.71,245.28,245.71,4718.432659759975,225.1298,225.4785,225.0839,225.4785,4718.4327
2019-10-04 14:05:00,245.9,245.9,245.67,245.73,3631.141655554416,225.6528,225.6528,225.4418,225.4968,3631.1417
2019-10-04 14:10:00,245.72,245.8,245.51,245.71,2246.3842445379014,225.4877,225.5611,225.295,225.4785,2246.3842
2019-10-04 14:15:00,245.85,246.02,245.78,245.85,2694.635347215099,225.607,225.763,225.5427,225.607,2694.6353
2019-10-04 14:20:00,245.78,245.87,245.68,245.84,5132.834136834547,225.5427,225.6253,225.451,225.5978,5132.8341
2019-10-04 14:25:00,245.8,245.81,245.6,245.68,2826.9566109344546,225.5611,225.5703,225.3776,225.451,2826.9566
2019-10-04 14:30:00,245.7,245.7,245.51,245.6,2689.506616063186,225.4693,225.4693,225.295,225.3776,2689.5066
2019-10-04 14:35:00,245.63,245.81,245.63,245.75,4524.566622217663,225.4051,225.5703,225.4051,225.5152,4524.5666
2019-10-04 14:40:00,245.78,246.04,245.77,246.04,2183.8137244845625,225.5427,225.7813,225.5336,225.7813,2183.8137
2019-10-04 14:45:00,246.0,246.15,245.92,246.14,2347.933121345779,225.7446,225.8823,225.6712,225.8731,2347.9331
2019-10-04 14:50:00,246.03,246.14,246.01,246.14,2384.8599856395526,225.7721,225.8731,225.7538,225.8731,2384.86
2019-10-04 14:55:00,246.12,246.13,245.96,245.99,2607.4469176325774,225.8547,225.8639,225.7079,225.7354,2607.4469
2019-10-04 15:00:00,245.88,245.93,245.79,245.89,2702.84131705816,225.6345,225.6804,225.5519,225.6437,2702.8413
2019-10-04 15:05:00,245.87,246.03,245.86,246.03,1907.887988511642,225.6253,225.7721,225.6161,225.7721,1907.888
2019-10-04 15:10:00,246.0,246.0,245.81,245.85,2359.216329879988,225.7446,225.7446,225.5703,225.607,2359.2163
2019-10-04 15:15:00,245.87,246.02,245.81,246.01,4040.4144014770745,225.6253,225.763,225.5703,225.7538,4040.4144
2019-10-04 15:20:00,246.01,246.01,245.78,245.83,2421.7868499333263,225.7538,225.7538,225.5427,225.5886,2421.7868
2019-10-04 15:25:00,245.83,245.95,245.78,245.83,6899.16914555339,225.5886,225.6987,225.5427,225.5886,6899.1691
2019-10-04 15:30:00,245.83,246.37,245.68,246.27,5841.624782028925,225.5886,226.0842,225.451,225.9924,5841.6248
2019-10-04 15:35:00,246.32,246.4,246.28,246.28,4539.952815673402,226.0383,226.1117,226.0016,226.0016,4539.9528
2019-10-04 15:40:00,246.25,246.31,246.12,246.17,5042.568468560878,225.974,226.0291,225.8547,225.9006,5042.5685
2019-10-04 15:45:00,246.13,246.44,246.09,246.43,8316.750435942147,225.8639,226.1484,225.8272,226.1392,8316.7504
2019-10-04 15:50:00,246.42,246.54,246.07,246.53,11488.357780285158,226.13,226.2402,225.8089,226.231,11488.3578
2019-10-04 15:55:00,246.54,246.83,246.45,246.72,42143.80962149964,226.2402,226.5063,226.1576,226.4053,42143.8096
2019-10-07 09:30:00,245.48,246.65,245.48,245.91,14452.76438609088,225.2674,226.3411,225.2674,225.662,14452.7644
2019-10-07 09:35:00,245.87,246.01,245.68,245.68,410.2984921530413,225.6253,225.7538,225.451,225.451,410.2985
2019-10-07 09:40:00,245.67,245.94,245.48,245.59,2872.089445071289,225.4418,225.6896,225.2674,225.3684,2872.0894
2019-10-07 09:45:00,245.59,245.68,245.46,245.62,3307.005846753513,225.3684,225.451,225.2491,225.3959,3307.0058
2019-10-07 09:50:00,245.83,246.06,245.76,245.84,3899.8871679146578,225.5886,225.7997,225.5244,225.5978,3899.8872
2019-10-07 09:55:00,245.71,245.94,245.11,245.26,8308.544466099087,225.4785,225.6896,224.9279,225.0655,8308.5445
2019-10-07 10:00:00,245.17,245.17,244.91,245.03,2831.059595855985,224.983,224.983,224.7444,224.8545,2831.0596
2019-10-07 10:05:00,245.05,245.32,245.05,245.19,5129.756898143399,224.8728,225.1206,224.8728,225.0013,5129.7569
2019-10-07 10:10:00,245.15,245.15,244.87,244.87,2166.376038568058,224.9646,224.9646,224.7077,224.7077,2166.376
2019-10-07 10:15:00,244.89,244.89,244.43,244.43,3343.932711047287,224.726,224.726,224.3039,224.3039,3343.9327
2019-10-07 10:20:00,244.29,244.59,244.29,244.59,1649.3999384552262,224.1754,224.4507,224.1754,224.4507,1649.3999
2019-10-07 10:25:00,244.49,244.56,244.31,244.33,2750.02564365576,224.3589,224.4232,224.1938,224.2121,2750.0256
2019-10-07 10:30:00,244.25,244.62,244.25,244.61,3028.0028720894447,224.1387,224.4782,224.1387,224.4691,3028.0029
2019-10-07 10:35:00,244.58,244.6,244.13,244.26,4313.262898758847,224.4415,224.4599,224.0286,224.1479,4313.2629
2019-10-07 10:40:00,244.26,244.68,244.2,244.22,3813.724484562519,224.1479,224.5333,224.0928,224.1112,3813.7245
2019-10-07 10:45:00,244.22,244.41,244.09,244.27,3128.5260026669403,224.1112,224.2855,223.9919,224.1571,3128.526
2019-10-07 10:50:00,244.38,244.53,244.27,244.48,3271.104728690122,224.258,224.3957,224.1571,224.3498,3271.1047
2019-10-07 10:55:00,244.53,244.61,244.28,244.51,5457.995691865832,224.3957,224.4691,224.1662,224.3773,5457.9957
2019-10-07 11:00:00,244.45,244.91,244.45,244.82,2894.655862139706,224.3222,224.7444,224.3222,224.6618,2894.6559
2019-10-07 11:05:00,244.74,245.33,244.71,245.26,9070.67391527336,224.5884,225.1298,224.5608,225.0655,9070.6739
2019-10-07 11:10:00,245.32,245.32,244.87,244.93,4506.103190070777,225.1206,225.1206,224.7077,224.7627,4506.1032
2019-10-07 11:15:00,244.89,244.89,244.52,244.52,2380.7570007180225,224.726,224.726,224.3865,224.3865,2380.757
2019-10-07 11:20:00,244.65,244.75,244.56,244.72,4796.389373269053,224.5058,224.5975,224.4232,224.57,4796.3894
2019-10-07 11:25:00,244.64,245.2,244.63,245.2,2829.00810339522,224.4966,225.0105,224.4874,225.0105,2829.0081
2019-10-07 11:30:00,245.25,245.38,245.11,245.22,14020.925223099804,225.0564,225.1757,224.9279,225.0288,14020.9252
2019-10-07 11:35:00,245.15,245.19,244.78,244.92,13728.587547440762,224.9646,225.0013,224.6251,224.7535,13728.5875
2019-10-07 11:40:00,244.89,244.96,244.74,244.84,20549.79997948508,224.726,224.7902,224.5884,224.6801,20549.8
2019-10-07 11:45:00,244.89,244.91,244.58,244.7,13527.541286285772,224.726,224.7444,224.4415,224.5517,13527.5413
2019-10-07 11:50:00,244.7,244.93,244.62,244.89,15957.53410606216,224.5517,224.7627,224.4782,224.726,15957.5341
2019-10-07 11:55:00,244.79,244.8,244.57,244.73,7889.014257872602,224.6342,224.6434,224.4324,224.5792,7889.0143
2019-10-07 12:00:00,244.61,244.72,244.36,244.56,6267.309467637706,224.4691,224.57,224.2397,224.4232,6267.3095
2019-10-07 12:05:00,244.51,244.58,244.41,244.46,1026.771976612986,224.3773,224.4415,224.2855,224.3314,1026.772
2019-10-07 12:10:00,244.4,244.67,244.4,244.56,2650.5282593086467,224.2764,224.5241,224.2764,224.4232,2650.5283
2019-10-07 12:15:00,244.52,244.62,244.35,244.45,7978.254179915888,224.3865,224.4782,224.2305,224.3222,7978.2542
2019-10-07 12:20:00,244.5,244.5,244.25,244.29,9234.793312134578,224.3681,224.3681,224.1387,224.1754,9234.7933
2019-10-07 12:25:00,244.24,244.43,244.24,244.41,12290.491332444351,224.1295,224.3039,224.1295,224.2855,12290.4913
2019-10-07 12:30:00,244.34,244.34,244.08,244.18,5473.381885321572,224.2213,224.2213,223.9827,224.0745,5473.3819
2019-10-07 12:35:00,244.18,244.27,244.07,244.2,6598.625500051287,224.0745,224.1571,223.9735,224.0928,6598.6255
2019-10-07 12:40:00,244.31,244.48,244.3,244.35,5278.490101548877,224.1938,224.3498,224.1846,224.2305,5278.4901
2019-10-07 12:45:00,244.3,244.49,244.3,244.47,3440.352856703252,224.1846,224.3589,224.1846,224.3406,3440.3529
2019-10-07 12:50:00,244.49,244.5,244.4,244.41,2359.216329879988,224.3589,224.3681,224.2764,224.2855,2359.2163
2019-10-07 12:55:00,244.39,244.46,244.25,244.28,6272.43819878962,224.2672,224.3314,224.1387,224.1662,6272.4382
2019-10-07 13:00:00,244.33,244.35,244.13,244.15,8853.215714432248,224.2121,224.2305,224.0286,224.0469,8853.2157
2019-10-07 13:05:00,244.11,244.22,243.78,243.82,13958.354703046463,224.0102,224.1112,223.7074,223.7441,13958.3547
2019-10-07 13:10:00,243.77,243.99,243.77,243.91,3324.443532670017,223.6982,223.9001,223.6982,223.8267,3324.4435
2019-10-07 13:15:00,243.83,243.96,243.71,243.9,4692.78900400041,223.7533,223.8726,223.6432,223.8175,4692.789
2019-10-07 13:20:00,243.87,244.08,243.87,244.06,4547.13303928608,223.79,223.9827,223.79,223.9644,4547.133
2019-10-07 13:25:00,244.12,244.12,243.84,243.9,2055.595445686737,224.0194,224.0194,223.7625,223.8175,2055.5954
2019-10-07 13:30:00,243.94,244.78,243.9,244.76,7992.614627141245,223.8542,224.6251,223.8175,224.6067,7992.6146
2019-10-07 13:35:00,244.5,244.92,244.5,244.88,10296.440660580573,224.3681,224.7535,224.3681,224.7168,10296.4407
2019-10-07 13:40:00,244.84,244.89,244.33,244.4,31824.80254385065,224.6801,224.726,224.2121,224.2764,31824.8025
2019-10-07 13:45:00,244.4,244.52,244.29,244.36,12601.29244025028,224.2764,224.3865,224.1754,224.2397,12601.2924
2019-10-07 13:50:00,244.28,244.4,244.18,244.22,19672.786952507948,224.1662,224.2764,224.0745,224.1112,19672.787
2019-10-07 13:55:00,244.13,244.3,244.11,244.2,10029.746640681096,224.0286,224.1846,224.0102,224.0928,10029.7466
2019-10-07 14:00:00,244.23,244.29,244.11,244.21,12820.80213355216,224.1204,224.1754,224.0102,224.102,12820.8021
2019-10-07 14:05:00,244.23,244.3,244.01,244.16,9867.678736280644,224.1204,224.1846,223.9185,224.0561,9867.6787
2019-10-07 14:10:00,244.21,244.21,243.91,243.91,4166.581187814135,224.102,224.102,223.8267,223.8267,4166.5812
2019-10-07 14:15:00,244.02,244.02,243.78,243.9,5215.919581495537,223.9276,223.9276,223.7074,223.8175,5215.9196
2019-10-07 14:20:00,243.89,244.01,243.83,244.01,3907.067391527336,223.8084,223.9185,223.7533,223.9185,3907.0674
2019-10-07 14:25:00,243.96,244.11,243.9,244.11,1670.9406092932609,223.8726,224.0102,223.8175,224.0102,1670.9406
2019-10-07 14:30:00,244.09,244.1,243.72,243.85,4330.700584675351,223.9919,224.0011,223.6523,223.7716,4330.7006
2019-10-07 14:35:00,243.73,243.73,243.44,243.57,3489.5886757616163,223.6615,223.6615,223.3954,223.5147,3489.5887
2019-10-07 14:40:00,243.56,243.77,243.48,243.77,2251.512975689814,223.5055,223.6982,223.4321,223.6982,2251.513
2019-10-07 14:45:00,243.71,243.75,243.52,243.75,2843.368550620577,223.6432,223.6799,223.4688,223.6799,2843.3686
2019-10-07 14:50:00,243.66,243.66,243.22,243.22,2920.2995178992715,223.5973,223.5973,223.1935,223.1935,2920.2995
2019-10-07 14:55:00,243.35,243.55,243.34,243.46,5355.421068827572,223.3128,223.4963,223.3036,223.4138,5355.4211
2019-10-07 15:00:00,243.52,243.89,243.42,243.89,4087.598728074674,223.4688,223.8084,223.3771,223.8084,4087.5987
2019-10-07 15:05:00,243.89,244.25,243.82,244.25,2733.6137039696378,223.8084,224.1387,223.7441,224.1387,2733.6137
2019-10-07 15:10:00,244.17,244.25,243.93,244.13,10547.74848702431,224.0653,224.1387,223.8451,224.0286,10547.7485
2019-10-07 15:15:00,244.18,244.29,244.07,244.16,14324.546107293056,224.0745,224.1754,223.9735,224.0561,14324.5461
2019-10-07 15:20:00,244.11,244.11,243.8,243.82,3687.557698225459,224.0102,224.0102,223.7258,223.7441,3687.5577
2019-10-07 15:25:00,243.89,244.26,243.89,244.18,13086.470407221252,223.8084,224.1479,223.8084,224.0745,13086.4704
2019-10-07 15:30:00,244.22,244.22,243.73,243.73,9795.87650015386,224.1112,224.1112,223.6615,223.6615,9795.8765
2019-10-07 15:35:00,243.77,243.91,243.63,243.85,8038.773207508462,223.6982,223.8267,223.5698,223.7716,8038.7732
2019-10-07 15:40:00,243.86,243.92,243.59,243.68,9419.427633603444,223.7808,223.8359,223.5331,223.6156,9419.4276
2019-10-07 15:45:00,243.66,243.9,243.62,243.66,4858.959893322392,223.5973,223.8175,223.5606,223.5973,4858.9599
2019-10-07 15:50:00,243.61,243.66,243.42,243.48,10542.619755872396,223.5514,223.5973,223.3771,223.4321,10542.6198
2019-10-07 15:55:00,243.51,243.82,243.24,243.24,29218.381372448453,223.4596,223.7441,223.2119,223.2119,29218.3814
2019-10-08 09:30:00,241.58,242.0,240.55,240.65,16848.90758026464,221.6886,222.074,220.7434,220.8351,16848.9076
2019-10-08 09:35:00,240.56,240.85,239.84,239.88,9679.967176120628,220.7525,221.0187,220.0918,220.1285,9679.9672
2019-10-08 09:40:00,239.83,240.41,238.81,239.11,17621.29449174274,220.0826,220.6149,219.1466,219.4219,17621.2945
2019-10-08 09:45:00,239.44,240.03,239.29,239.48,11763.257770027694,219.7248,220.2662,219.5871,219.7615,11763.2578
2019-10-08 09:50:00,239.56,239.79,239.31,239.53,4967.688993742948,219.8349,220.0459,219.6055,219.8073,4967.689
2019-10-08 09:55:00,239.48,239.58,239.1,239.16,8284.952302800288,219.7615,219.8532,219.4128,219.4678,8284.9523
2019-10-08 10:00:00,239.1,239.29,238.62,238.69,16458.09826648887,219.4128,219.5871,218.9723,219.0365,16458.0983
2019-10-08 10:05:00,238.67,238.78,238.25,238.47,9820.494409683044,219.0182,219.1191,218.6327,218.8346,9820.4944
2019-10-08 10:10:00,238.45,238.48,238.25,238.4,9172.222792081238,218.8163,218.8438,218.6327,218.7704,9172.2228
2019-10-08 10:15:00,238.4,238.96,238.32,238.65,13575.751359113754,218.7704,219.2843,218.697,218.9998,13575.7514
2019-10-08 10:20:00,238.85,239.06,238.76,238.97,4904.092727459227,219.1833,219.376,219.1008,219.2935,4904.0927
2019-10-08 10:25:00,239.11,239.11,238.36,238.38,13262.89875884706,219.4219,219.4219,218.7337,218.752,13262.8988
2019-10-08 10:30:00,238.4,238.68,238.18,238.18,4444.55841624782,218.7704,219.0273,218.5685,218.5685,4444.5584
2019-10-08 10:35:00,238.19,238.82,237.95,238.75,3888.603959380449,218.5777,219.1558,218.3574,219.0916,3888.604
2019-10-08 10:40:00,238.95,239.4,238.9,239.04,14425.06923787055,219.2751,219.6881,219.2292,219.3577,14425.0692
2019-10-08 10:45:00,239.09,239.16,238.67,238.71,21372.44845625192,219.4036,219.4678,219.0182,219.0549,21372.4485
2019-10-08 10:50:00,238.6,238.73,238.32,238.4,5282.593086470407,218.9539,219.0732,218.697,218.7704,5282.5931
2019-10-08 10:55:00,238.56,239.16,238.56,238.9,10866.7555646733,218.9172,219.4678,218.9172,219.2292,10866.7556
2019-10-08 11:00:00,239.03,239.09,238.59,238.82,18454.200430813416,219.3485,219.4036,218.9447,219.1558,18454.2004
2019-10-08 11:05:00,238.88,239.01,238.62,238.88,8881.936608882961,219.2109,219.3302,218.9723,219.2109,8881.9366
2019-10-08 11:10:00,238.81,238.94,238.74,238.78,3678.325982152016,219.1466,219.2659,219.0824,219.1191,3678.326
2019-10-08 11:15:00,238.83,239.26,238.82,238.86,7847.9844086572975,219.165,219.5596,219.1558,219.1925,7847.9844
2019-10-08 11:20:00,238.86,238.86,238.49,238.72,2926.453995281567,219.1925,219.1925,218.853,219.064,2926.454
2019-10-08 11:25:00,238.71,238.9,238.51,238.56,3868.089034772797,219.0549,219.2292,218.8713,218.9172,3868.089
2019-10-08 11:30:00,238.59,238.59,237.99,238.26,3410.606216022156,218.9447,218.9447,218.3942,218.6419,3410.6062
2019-10-08 11:35:00,238.24,238.94,238.23,238.54,6432.454610729305,218.6236,219.2659,218.6144,218.8989,6432.4546
2019-10-08 11:40:00,238.39,238.69,238.33,238.52,3893.732690532362,218.7612,219.0365,218.7062,218.8805,3893.7327
2019-10-08 11:45:00,238.7,238.83,238.33,238.45,3174.684583034157,219.0457,219.165,218.7062,218.8163,3174.6846
2019-10-08 11:50:00,238.46,238.84,238.42,238.84,5374.910247204842,218.8255,219.1742,218.7887,219.1742,5374.9102
2019-10-08 11:55:00,238.8,239.03,238.72,238.85,7958.765001538619,219.1375,219.3485,219.064,219.1833,7958.765
2019-10-08 12:00:00,238.83,238.83,238.6,238.66,1004.2055595445686,219.165,219.165,218.9539,219.009,1004.2056
2019-10-08 12:05:00,238.53,238.97,238.53,238.8,1743.7685916504256,218.8897,219.2935,218.8897,219.1375,1743.7686
2019-10-08 12:10:00,238.78,238.89,238.72,238.78,5935.993435224125,219.1191,219.22,219.064,219.1191,5935.9934
2019-10-08 12:15:00,238.76,238.77,238.69,238.7,1948.9178377269463,219.1008,219.1099,219.0365,219.0457,1948.9178
2019-10-08 12:20:00,238.82,238.99,238.82,238.99,2256.6417068417272,219.1558,219.3118,219.1558,219.3118,2256.6417
2019-10-08 12:25:00,238.96,239.17,238.85,239.05,10770.335419017334,219.2843,219.477,219.1833,219.3669,10770.3354
2019-10-08 12:30:00,238.87,239.0,238.79,239.0,2489.4861011385783,219.2017,219.321,219.1283,219.321,2489.4861
2019-10-08 12:35:00,239.04,239.04,238.9,238.96,2708.9957944404555,219.3577,219.3577,219.2292,219.2843,2708.9958
2019-10-08 12:40:00,239.12,239.44,239.06,239.44,1625.8077751564265,219.4311,219.7248,219.376,219.7248,1625.8078
2019-10-08 12:45:00,239.73,240.02,239.68,239.9,6402.70797004821,219.9909,220.257,219.945,220.1469,6402.708
2019-10-08 12:50:00,240.07,240.08,239.86,239.99,1640.1682223817827,220.3029,220.3121,220.1102,220.2295,1640.1682
2019-10-08 12:55:00,239.88,240.01,239.59,239.8,5405.68263411632,220.1285,220.2478,219.8624,220.0551,5405.6826
2019-10-08 13:00:00,239.64,239.65,239.16,239.16,7577.18740383629,219.9083,219.9175,219.4678,219.4678,7577.1874
2019-10-08 13:05:00,239.17,239.27,238.99,239.06,5529.797927992614,219.477,219.5688,219.3118,219.376,5529.7979
2019-10-08 13:10:00,239.18,239.23,239.13,239.13,1856.600676992512,219.4862,219.5321,219.4403,219.4403,1856.6007
2019-10-08 13:15:00,239.2,239.37,239.2,239.37,2582.829008103395,219.5045,219.6605,219.5045,219.6605,2582.829
2019-10-08 13:20:00,239.48,239.57,239.23,239.49,8030.567237665401,219.7615,219.8441,219.5321,219.7706,8030.5672
2019-10-08 13:25:00,239.41,239.46,239.22,239.35,6421.171402195097,219.6972,219.7431,219.5229,219.6422,6421.1714
2019-10-08 13:30:00,239.33,239.45,239.31,239.32,6193.455739050159,219.6238,219.7339,219.6055,219.6146,6193.4557
2019-10-08 13:35:00,239.38,239.41,239.23,239.35,4205.559544568673,219.6697,219.6972,219.5321,219.6422,4205.5595
2019-10-08 13:40:00,239.44,239.45,239.26,239.44,8222.381782746948,219.7248,219.7339,219.5596,219.7248,8222.3818
2019-10-08 13:45:00,239.41,239.42,239.26,239.39,4732.793106985331,219.6972,219.7064,219.5596,219.6789,4732.7931
2019-10-08 13:50:00,239.43,239.71,239.31,239.66,17462.30382603344,219.7156,219.9725,219.6055,219.9266,17462.3038
2019-10-08 13:55:00,239.66,239.66,239.42,239.52,1789.9271720176428,219.9266,219.9266,219.7064,219.7982,1789.9272
2019-10-08 14:00:00,239.44,239.5,239.13,239.13,2630.013334700995,219.7248,219.7798,219.4403,219.4403,2630.0133
2019-10-08 14:05:00,239.16,239.36,239.16,239.31,2450.507744384039,219.4678,219.6513,219.4678,219.6055,2450.5077
2019-10-08 14:10:00,239.24,239.33,239.22,239.3,2910.0420555954456,219.5412,219.6238,219.5229,219.5963,2910.0421
2019-10-08 14:15:00,239.32,239.38,239.22,239.31,2728.4849728177246,219.6146,219.6697,219.5229,219.6055,2728.485
2019-10-08 14:20:00,239.36,239.44,239.23,239.44,2889.527130987793,219.6513,219.7248,219.5321,219.7248,2889.5271
2019-10-08 14:25:00,239.36,239.41,239.28,239.41,2712.073033131603,219.6513,219.6972,219.5779,219.6972,2712.073
2019-10-08 14:30:00,239.95,240.03,239.65,239.84,4297.876705303108,220.1928,220.2662,219.9175,220.0918,4297.8767
2019-10-08 14:35:00,239.75,240.32,239.75,240.09,1985.84470202072,220.0092,220.5323,220.0092,220.3212,1985.8447
2019-10-08 14:40:00,239.9,240.11,239.81,240.06,2803.364447635655,220.1469,220.3396,220.0643,220.2937,2803.3644
2019-10-08 14:45:00,240.14,240.94,240.09,240.94,2218.689096317571,220.3671,221.1013,220.3212,221.1013,2218.6891
2019-10-08 14:50:00,241.03,241.08,240.62,240.62,4707.149451225767,221.1838,221.2297,220.8076,220.8076,4707.1495
2019-10-08 14:55:00,240.57,240.7,239.32,239.68,7316.647861319109,220.7617,220.881,219.6146,219.945,7316.6479
2019-10-08 15:00:00,239.86,240.19,239.7,239.76,2666.9401989947687,220.1102,220.413,219.9634,220.0184,2666.9402
2019-10-08 15:05:00,239.84,240.06,239.62,239.62,4214.791260642117,220.0918,220.2937,219.8899,219.8899,4214.7913
2019-10-08 15:10:00,239.79,239.79,239.25,239.32,3857.831572468971,220.0459,220.0459,219.5504,219.6146,3857.8316
2019-10-08 15:15:00,239.4,239.9,239.32,239.89,5168.735254897938,219.6881,220.1469,219.6146,220.1377,5168.7353
2019-10-08 15:20:00,239.89,240.12,239.86,240.0,4630.218483947071,220.1377,220.3488,220.1102,220.2386,4630.2185
2019-10-08 15:25:00,240.06,240.1,239.93,239.98,5143.091599138373,220.2937,220.3304,220.1744,220.2203,5143.0916
2019-10-08 15:30:00,240.08,240.25,239.93,240.02,8930.146681710945,220.3121,220.4681,220.1744,220.257,8930.1467
2019-10-08 15:35:00,240.05,240.05,239.12,239.13,7298.184429172223,220.2845,220.2845,219.4311,219.4403,7298.1844
2019-10-08 15:40:00,239.1,239.24,238.82,239.14,4000.410298492153,219.4128,219.5412,219.1558,219.4495,4000.4103
2019-10-08 15:45:00,239.19,239.3,238.68,238.68,15203.610626730946,219.4953,219.5963,219.0273,219.0273,15203.6106
2019-10-08 15:50:00,238.75,239.02,238.64,238.92,14821.007282798237,219.0916,219.3393,218.9906,219.2476,14821.0073
2019-10-08 15:55:00,238.8,238.91,238.28,238.3,42687.45512360242,219.1375,219.2384,218.6603,218.6786,42687.4551
2019-10-09 09:30:00,240.19,240.8,239.5,239.5,11868.909631757102,220.413,220.9728,219.7798,219.7798,11868.9096
2019-10-09 09:35:00,239.58,240.1,239.44,239.99,2260.744691763258,219.8532,220.3304,219.7248,220.2295,2260.7447
2019-10-09 09:40:00,239.83,240.12,239.32,239.51,3432.1468868601905,220.0826,220.3488,219.6146,219.789,3432.1469
2019-10-09 09:45:00,239.51,239.83,239.51,239.75,1230.895476459124,219.789,220.0826,219.789,220.0092,1230.8955
2019-10-09 09:50:00,239.64,239.79,239.64,239.64,1770.4379936403734,219.9083,220.0459,219.9083,219.9083,1770.438
2019-10-09 09:55:00,239.57,239.83,239.57,239.83,1538.6193455739049,219.8441,220.0826,219.8441,220.0826,1538.6193
2019-10-09 10:00:00,239.83,240.01,239.79,240.01,4718.432659759975,220.0826,220.2478,220.0459,220.2478,4718.4327
2019-10-09 10:05:00,239.91,239.99,239.19,239.19,1028.823469073751,220.1561,220.2295,219.4953,219.4953,1028.8235
2019-10-09 10:10:00,239.45,239.91,239.33,239.63,7511.539645091804,219.7339,220.1561,219.6238,219.8991,7511.5396
2019-10-09 10:15:00,239.59,240.04,239.46,240.04,8916.811980715971,219.8624,220.2754,219.7431,220.2754,8916.812
2019-10-09 10:20:00,240.25,240.66,240.25,240.64,1282.182787978254,220.4681,220.8443,220.4681,220.826,1282.1828
2019-10-09 10:25:00,240.6,240.65,240.5,240.62,3175.71032926454,220.7892,220.8351,220.6975,220.8076,3175.7103
2019-10-09 10:30:00,240.64,241.02,240.52,240.85,7328.956816083701,220.826,221.1747,220.7158,221.0187,7328.9568
2019-10-09 10:35:00,240.76,240.99,240.62,240.72,2072.0073853728586,220.9361,221.1471,220.8076,220.8994,2072.0074
2019-10-09 10:40:00,240.71,240.76,240.66,240.76,410.2984921530413,220.8902,220.9361,220.8443,220.9361,410.2985
2019-10-09 10:45:00,240.74,240.74,240.33,240.54,2566.4170684172736,220.9177,220.9177,220.5415,220.7342,2566.4171
2019-10-09 10:50:00,240.5,240.5,240.2,240.21,820.5969843060826,220.6975,220.6975,220.4222,220.4314,820.597
2019-10-09 10:55:00,240.21,240.53,240.21,240.53,1275.0025643655758,220.4314,220.725,220.4314,220.725,1275.0026
2019-10-09 11:00:00,240.71,240.75,240.05,240.06,1753.0003077238691,220.8902,220.9269,220.2845,220.2937,1753.0003
2019-10-09 11:05:00,240.3,240.36,239.88,239.88,1891.4760488255208,220.5139,220.569,220.1285,220.1285,1891.476
2019-10-09 11:10:00,240.01,240.13,239.79,240.01,3795.261052415632,220.2478,220.3579,220.0459,220.2478,3795.2611
2019-10-09 11:15:00,239.92,240.08,239.76,239.76,6948.404964611755,220.1652,220.3121,220.0184,220.0184,6948.405
2019-10-09 11:20:00,239.87,239.92,239.72,239.8,5251.820699558929,220.1194,220.1652,219.9817,220.0551,5251.8207
2019-10-09 11:25:00,239.69,240.01,239.68,239.88,4749.205046671454,219.9542,220.2478,219.945,220.1285,4749.205
2019-10-09 11:30:00,239.93,240.54,239.88,240.52,3539.850241050364,220.1744,220.7342,220.1285,220.7158,3539.8502
2019-10-09 11:35:00,240.58,240.59,240.27,240.53,2075.0846240640067,220.7709,220.7801,220.4864,220.725,2075.0846
2019-10-09 11:40:00,240.5,241.01,240.37,241.01,2106.882757205867,220.6975,221.1655,220.5782,221.1655,2106.8828
2019-10-09 11:45:00,241.0,241.1,240.81,240.95,7387.424351215509,221.1563,221.2481,220.982,221.1104,7387.4244
2019-10-09 11:50:00,241.01,241.01,240.81,240.82,1924.299928197764,221.1655,221.1655,220.982,220.9911,1924.2999
2019-10-09 11:55:00,240.93,240.97,240.84,240.85,1537.5935993435223,221.0921,221.1288,221.0095,221.0187,1537.5936
2019-10-09 12:00:00,240.91,241.11,240.91,241.06,1957.123807570007,221.0737,221.2573,221.0737,221.2114,1957.1238
2019-10-09 12:05:00,241.35,241.49,241.1,241.14,3013.6424248640883,221.4775,221.606,221.2481,221.2848,3013.6424
2019-10-09 12:10:00,241.16,241.54,241.1,241.53,4691.763257770028,221.3031,221.6518,221.2481,221.6427,4691.7633
2019-10-09 12:15:00,241.53,241.61,241.34,241.61,6937.121756077546,221.6427,221.7161,221.4683,221.7161,6937.1218
2019-10-09 12:20:00,241.7,241.87,241.61,241.74,4308.134167606934,221.7987,221.9547,221.7161,221.8354,4308.1342
2019-10-09 12:25:00,241.62,241.7,241.58,241.58,2872.089445071289,221.7253,221.7987,221.6886,221.6886,2872.0894
2019-10-09 12:30:00,241.55,241.71,241.45,241.56,2275.1051389886143,221.661,221.8079,221.5693,221.6702,2275.1051
2019-10-09 12:35:00,241.6,241.71,241.6,241.68,718.0223612678224,221.7069,221.8079,221.7069,221.7803,718.0224
2019-10-09 12:40:00,241.7,241.78,241.68,241.75,789.8245973946046,221.7987,221.8721,221.7803,221.8446,789.8246
2019-10-09 12:45:00,241.54,241.66,241.37,241.37,2201.2514104010666,221.6518,221.762,221.4958,221.4958,2201.2514
2019-10-09 12:50:00,241.28,241.28,241.14,241.14,307.723869114781,221.4133,221.4133,221.2848,221.2848,307.7239
2019-10-09 12:55:00,240.87,241.49,240.87,241.49,615.447738229562,221.037,221.606,221.037,221.606,615.4477
2019-10-09 13:00:00,241.52,241.87,241.44,241.44,1700.6872499743563,221.6335,221.9547,221.5601,221.5601,1700.6872
2019-10-09 13:05:00,241.19,241.19,241.13,241.13,205.14924607652063,221.3307,221.3307,221.2756,221.2756,205.1492
2019-10-09 13:10:00,241.06,241.24,241.06,241.24,1230.895476459124,221.2114,221.3765,221.2114,221.3765,1230.8955
2019-10-09 13:15:00,241.32,241.32,240.79,241.07,15947.276643758334,221.45,221.45,220.9636,221.2205,15947.2766
2019-10-09 13:20:00,241.02,241.17,240.81,240.85,3795.261052415632,221.1747,221.3123,220.982,221.0187,3795.2611
2019-10-09 13:25:00,240.95,241.09,240.94,241.09,1082.1622730536465,221.1104,221.2389,221.1013,221.2389,1082.1623
2019-10-09 13:30:00,241.05,241.4,241.05,241.4,5101.036003692686,221.2022,221.5234,221.2022,221.5234,5101.036
2019-10-09 13:35:00,241.13,241.19,241.07,241.07,307.723869114781,221.2756,221.3307,221.2205,221.2205,307.7239
2019-10-09 13:40:00,241.1,241.26,241.09,241.2,1230.895476459124,221.2481,221.3949,221.2389,221.3398,1230.8955
2019-10-09 13:45:00,241.3,241.38,241.25,241.38,574.4178890142579,221.4316,221.505,221.3857,221.505,574.4179
2019-10-09 13:50:00,241.48,241.56,241.48,241.56,488.2552056621192,221.5968,221.6702,221.5968,221.6702,488.2552
2019-10-09 13:55:00,241.52,241.52,241.17,241.17,1025.7462303826032,221.6335,221.6335,221.3123,221.3123,1025.7462
2019-10-09 14:00:00,241.05,241.05,240.87,240.87,1538.6193455739049,221.2022,221.2022,221.037,221.037,1538.6193
2019-10-09 14:05:00,240.96,241.08,240.95,241.08,666.7350497486922,221.1196,221.2297,221.1104,221.2297,666.735
2019-10-09 14:10:00,241.2,241.2,241.01,241.16,2633.0905733921427,221.3398,221.3398,221.1655,221.3031,2633.0906
2019-10-09 14:15:00,241.18,241.56,241.18,241.46,3487.537183300851,221.3215,221.6702,221.3215,221.5784,3487.5372
2019-10-09 14:20:00,241.49,241.58,241.47,241.47,1715.0476971997127,221.606,221.6886,221.5876,221.5876,1715.0477
2019-10-09 14:25:00,241.33,241.33,241.13,241.13,4421.991999179403,221.4591,221.4591,221.2756,221.2756,4421.992
2019-10-09 14:30:00,241.19,241.49,241.15,241.49,2953.123397271515,221.3307,221.606,221.294,221.606,2953.1234
2019-10-09 14:35:00,241.44,241.55,241.44,241.55,1189.8656272438195,221.5601,221.661,221.5601,221.661,1189.8656
2019-10-09 14:40:00,241.59,241.61,241.41,241.49,1641.1939686121652,221.6977,221.7161,221.5326,221.606,1641.194
2019-10-09 14:45:00,241.48,241.48,241.33,241.38,718.0223612678224,221.5968,221.5968,221.4591,221.505,718.0224
2019-10-09 14:50:00,241.38,241.61,241.22,241.61,8765.001538619345,221.505,221.7161,221.3582,221.7161,8765.0015
2019-10-09 14:55:00,241.64,241.81,241.6,241.81,1323.2126371935583,221.7436,221.8996,221.7069,221.8996,1323.2126
2019-10-09 15:00:00,241.81,241.86,241.65,241.65,1678.120832905939,221.8996,221.9455,221.7528,221.7528,1678.1208
2019-10-09 15:05:00,241.62,241.78,241.62,241.77,1796.0816493999384,221.7253,221.8721,221.7253,221.8629,1796.0816
2019-10-09 15:10:00,241.72,241.76,241.69,241.76,821.6227305364653,221.817,221.8537,221.7895,221.8537,821.6227
2019-10-09 15:15:00,241.93,241.93,241.69,241.77,2113.037234588163,222.0097,222.0097,221.7895,221.8629,2113.0372
2019-10-09 15:20:00,241.65,241.77,241.6,241.77,3143.9121961226792,221.7528,221.8629,221.7069,221.8629,3143.9122
2019-10-09 15:25:00,241.7,241.79,241.69,241.77,1443.224946148323,221.7987,221.8813,221.7895,221.8629,1443.2249
2019-10-09 15:30:00,241.87,242.14,241.81,242.04,3282.3879372243305,221.9547,222.2024,221.8996,222.1107,3282.3879
2019-10-09 15:35:00,242.08,242.39,242.08,242.35,7003.795261052415,222.1474,222.4319,222.1474,222.3952,7003.7953
2019-10-09 15:40:00,242.3,242.33,241.37,241.57,6767.873628064416,222.3493,222.3768,221.4958,221.6794,6767.8736
2019-10-09 15:45:00,241.4,241.56,241.12,241.49,4845.625192327418,221.5234,221.6702,221.2664,221.606,4845.6252
2019-10-09 15:50:00,241.43,241.83,241.43,241.71,7510.513898861422,221.5509,221.918,221.5509,221.8079,7510.5139
2019-10-09 15:55:00,241.83,241.85,241.32,241.54,48754.74407631552,221.918,221.9363,221.45,221.6518,48754.7441
2019-10-10 09:30:00,240.39,241.03,240.34,240.51,18429.582521284232,220.5965,221.1838,220.5507,220.7067,18429.5825
2019-10-10 09:35:00,240.53,240.71,239.54,239.97,4031.182685403631,220.725,220.8902,219.8165,220.2111,4031.1827
2019-10-10 09:40:00,239.84,240.06,239.56,240.05,3436.249871781721,220.0918,220.2937,219.8349,220.2845,3436.2499
2019-10-10 09:45:00,240.11,240.41,239.76,239.97,10609.293260847266,220.3396,220.6149,220.0184,220.2111,10609.2933
2019-10-10 09:50:00,240.05,240.72,240.03,240.6,4812.801312955175,220.2845,220.8994,220.2662,220.7892,4812.8013
2019-10-10 09:55:00,240.57,241.39,240.56,241.39,2454.6107293055697,220.7617,221.5142,220.7525,221.5142,2454.6107
2019-10-10 10:00:00,241.42,241.74,241.24,241.34,11564.26300133347,221.5417,221.8354,221.3765,221.4683,11564.263
2019-10-10 10:05:00,241.2,241.32,240.92,241.18,2317.160734434301,221.3398,221.45,221.0829,221.3215,2317.1607
2019-10-10 10:10:00,241.09,241.43,241.08,241.34,3941.942763360345,221.2389,221.5509,221.2297,221.4683,3941.9428
2019-10-10 10:15:00,241.44,242.0,241.41,241.87,5597.497179197866,221.5601,222.074,221.5326,221.9547,5597.4972
2019-10-10 10:20:00,241.89,241.89,241.56,241.64,10630.8339316853,221.973,221.973,221.6702,221.7436,10630.8339
2019-10-10 10:25:00,241.57,241.78,241.44,241.77,3274.1819673812697,221.6794,221.8721,221.5601,221.8629,3274.182
2019-10-10 10:30:00,241.87,241.87,241.54,241.54,1641.1939686121652,221.9547,221.9547,221.6518,221.6518,1641.194
2019-10-10 10:35:00,241.55,241.69,241.36,241.46,2095.5995486716583,221.661,221.7895,221.4867,221.5784,2095.5995
2019-10-10 10:40:00,241.4,241.67,241.23,241.61,2461.790952918248,221.5234,221.7711,221.3674,221.7161,2461.791
2019-10-10 10:45:00,241.58,241.61,241.18,241.19,923.171607344343,221.6886,221.7161,221.3215,221.3307,923.1716
2019-10-10 10:50:00,241.25,241.98,241.25,241.9,1333.4700994973844,221.3857,222.0556,221.3857,221.9822,1333.4701
2019-10-10 10:55:00,242.02,242.83,242.01,242.83,2575.648784490717,222.0923,222.8356,222.0831,222.8356,2575.6488
2019-10-10 11:00:00,242.83,243.03,242.78,242.87,3340.8554723561388,222.8356,223.0192,222.7897,222.8723,3340.8555
2019-10-10 11:05:00,243.02,243.34,242.71,242.8,16356.549389680991,223.01,223.3036,222.7255,222.8081,16356.5494
2019-10-10 11:10:00,242.8,243.29,242.72,243.29,17093.0351830957,222.8081,223.2578,222.7347,223.2578,17093.0352
2019-10-10 11:15:00,243.29,243.29,242.9,242.99,2056.62119191712,223.2578,223.2578,222.8999,222.9825,2056.6212
2019-10-10 11:20:00,242.99,242.99,242.74,242.79,1302.6977125859062,222.9825,222.9825,222.753,222.7989,1302.6977
2019-10-10 11:25:00,242.71,242.93,242.71,242.76,1549.9025541081137,222.7255,222.9274,222.7255,222.7714,1549.9026
2019-10-10 11:30:00,242.72,242.94,242.64,242.73,2220.740588778336,222.7347,222.9366,222.6613,222.7439,2220.7406
2019-10-10 11:35:00,242.77,242.86,242.7,242.86,1437.0704687660273,222.7806,222.8632,222.7163,222.8632,1437.0705
2019-10-10 11:40:00,242.74,242.75,242.57,242.57,817.5197456149348,222.753,222.7622,222.597,222.597,817.5197
2019-10-10 11:45:00,242.56,242.84,242.56,242.84,1641.1939686121652,222.5879,222.8448,222.5879,222.8448,1641.194
2019-10-10 11:50:00,242.78,242.85,242.73,242.84,2154.067083803467,222.7897,222.854,222.7439,222.8448,2154.0671
2019-10-10 11:55:00,242.89,243.04,242.87,243.03,1538.6193455739049,222.8907,223.0283,222.8723,223.0192,1538.6193
2019-10-10 12:00:00,243.05,243.2,242.98,243.1,6246.794543030054,223.0375,223.1752,222.9733,223.0834,6246.7945
2019-10-10 12:05:00,243.09,243.24,242.95,243.03,4424.043491640168,223.0742,223.2119,222.9457,223.0192,4424.0435
2019-10-10 12:10:00,243.11,243.15,242.82,242.82,3218.791670940609,223.0926,223.1293,222.8265,222.8265,3218.7917
2019-10-10 12:15:00,242.81,243.04,242.81,242.81,1726.330905733921,222.8173,223.0283,222.8173,222.8173,1726.3309
2019-10-10 12:20:00,242.71,242.76,242.47,242.57,1512.9756898143398,222.7255,222.7714,222.5053,222.597,1512.9757
2019-10-10 12:25:00,242.47,242.52,242.33,242.41,1532.4648681916094,222.5053,222.5512,222.3768,222.4502,1532.4649
2019-10-10 12:30:00,242.41,242.63,242.23,242.28,2769.514822033029,222.4502,222.6521,222.285,222.3309,2769.5148
2019-10-10 12:35:00,242.3,242.42,242.2,242.31,3455.7390501589907,222.3493,222.4594,222.2575,222.3584,3455.7391
2019-10-10 12:40:00,242.38,242.54,242.38,242.53,615.447738229562,222.4227,222.5695,222.4227,222.5603,615.4477
2019-10-10 12:45:00,242.46,242.6,242.36,242.59,820.5969843060826,222.4961,222.6246,222.4043,222.6154,820.597
2019-10-10 12:50:00,242.28,242.7,242.26,242.7,3897.8356754538927,222.3309,222.7163,222.3126,222.7163,3897.8357
2019-10-10 12:55:00,242.73,243.05,242.73,242.93,7203.815775977023,222.7439,223.0375,222.7439,222.9274,7203.8158
2019-10-10 13:00:00,242.88,242.93,242.74,242.84,2183.8137244845625,222.8815,222.9274,222.753,222.8448,2183.8137
2019-10-10 13:05:00,242.81,243.0,242.76,243.0,3077.2386911478097,222.8173,222.9916,222.7714,222.9916,3077.2387
2019-10-10 13:10:00,242.95,243.0,242.82,242.87,2400.246179095292,222.9457,222.9916,222.8265,222.8723,2400.2462
2019-10-10 13:15:00,242.78,242.88,242.71,242.79,2311.0062570520054,222.7897,222.8815,222.7255,222.7989,2311.0063
2019-10-10 13:20:00,242.73,242.8,242.5,242.65,4648.681916093959,222.7439,222.8081,222.5328,222.6705,4648.6819
2019-10-10 13:25:00,242.73,242.75,242.55,242.55,1846.343214688686,222.7439,222.7622,222.5787,222.5787,1846.3432
2019-10-10 13:30:00,242.47,242.47,242.18,242.37,1242.1786849933326,222.5053,222.5053,222.2392,222.4135,1242.1787
2019-10-10 13:35:00,242.4,242.58,242.35,242.35,4688.686019078879,222.441,222.6062,222.3952,222.3952,4688.686
2019-10-10 13:40:00,242.49,242.61,242.4,242.4,5436.455021027798,222.5236,222.6337,222.441,222.441,5436.455
2019-10-10 13:45:00,242.45,242.64,242.43,242.64,5893.937839778439,222.4869,222.6613,222.4686,222.6613,5893.9378
2019-10-10 13:50:00,242.57,242.69,242.56,242.68,9805.108216227303,222.597,222.7072,222.5879,222.698,9805.1082
2019-10-10 13:55:00,242.69,243.01,242.65,242.88,8210.072827982356,222.7072,223.0008,222.6705,222.8815,8210.0728
2019-10-10 14:00:00,242.75,243.0,242.73,242.98,2036.1062673094675,222.7622,222.9916,222.7439,222.9733,2036.1063
2019-10-10 14:05:00,243.02,243.06,241.67,241.72,4513.283413683455,223.01,223.0467,221.7711,221.817,4513.2834
2019-10-10 14:10:00,241.75,242.23,241.71,242.02,3691.660683146989,221.8446,222.285,221.8079,222.0923,3691.6607
2019-10-10 14:15:00,242.18,242.31,242.06,242.31,2564.365575956508,222.2392,222.3584,222.129,222.3584,2564.3656
2019-10-10 14:20:00,242.34,242.36,242.15,242.16,5407.734126577085,222.386,222.4043,222.2116,222.2208,5407.7341
2019-10-10 14:25:00,242.13,242.13,241.8,241.92,6369.884090675967,222.1933,222.1933,221.8904,222.0006,6369.8841
2019-10-10 14:30:00,241.89,242.32,241.89,242.32,1743.7685916504256,221.973,222.3676,221.973,222.3676,1743.7686
2019-10-10 14:35:00,242.34,242.36,242.23,242.28,2145.8611139604063,222.386,222.4043,222.285,222.3309,2145.8611
2019-10-10 14:40:00,242.19,242.19,241.96,241.97,2822.8536260129245,222.2483,222.2483,222.0373,222.0464,2822.8536
2019-10-10 14:45:00,241.91,242.17,241.88,242.11,7795.671350907785,221.9914,222.23,221.9639,222.1749,7795.6714
2019-10-10 14:50:00,242.11,242.18,241.76,241.77,2568.4685608780387,222.1749,222.2392,221.8537,221.8629,2568.4686
2019-10-10 14:55:00,241.78,241.95,241.78,241.94,2704.892809518925,221.8721,222.0281,221.8721,222.0189,2704.8928
2019-10-10 15:00:00,241.87,242.11,241.86,241.95,4427.120730331316,221.9547,222.1749,221.9455,222.0281,4427.1207
2019-10-10 15:05:00,241.99,242.04,241.87,241.91,3308.031592983896,222.0648,222.1107,221.9547,221.9914,3308.0316
2019-10-10 15:10:00,241.83,242.1,241.81,241.99,3711.1498615242585,221.918,222.1657,221.8996,222.0648,3711.1499
2019-10-10 15:15:00,242.03,242.03,241.87,241.88,718.0223612678224,222.1015,222.1015,221.9547,221.9639,718.0224
2019-10-10 15:20:00,242.09,242.34,241.98,242.24,3398.2972612575645,222.1566,222.386,222.0556,222.2942,3398.2973
2019-10-10 15:25:00,242.26,242.46,242.25,242.45,3523.4383013642423,222.3126,222.4961,222.3034,222.4869,3523.4383
2019-10-10 15:30:00,242.45,242.52,242.37,242.44,6287.824392245359,222.4869,222.5512,222.4135,222.4777,6287.8244
2019-10-10 15:35:00,242.42,242.45,241.99,241.99,9247.102266899168,222.4594,222.4869,222.0648,222.0648,9247.1023
2019-10-10 15:40:00,242.0,242.14,241.89,242.14,3796.286798646015,222.074,222.2024,221.973,222.2024,3796.2868
2019-10-10 15:45:00,242.04,242.46,242.01,242.46,3330.598010052313,222.1107,222.4961,222.0831,222.4961,3330.598
2019-10-10 15:50:00,242.48,242.7,242.34,242.4,10551.85147194584,222.5144,222.7163,222.386,222.441,10551.8515
2019-10-10 15:55:00,242.32,242.49,242.2,242.31,28011.07805928813,222.3676,222.5236,222.2575,222.3584,28011.0781
2019-10-11 09:30:00,245.73,246.99,245.07,245.17,12972.612575648784,225.4968,226.6531,224.8912,224.983,12972.6126
2019-10-11 09:35:00,245.47,245.78,245.42,245.71,6285.772899784593,225.2583,225.5427,225.2124,225.4785,6285.7729
2019-10-11 09:40:00,245.78,246.69,245.78,246.56,5539.029644066058,225.5427,226.3778,225.5427,226.2585,5539.0296
2019-10-11 09:45:00,246.74,248.0,246.72,247.7,5542.106882757205,226.4237,227.5799,226.4053,227.3046,5542.1069
2019-10-11 09:50:00,247.58,247.76,246.73,246.98,9630.731357062265,227.1945,227.3597,226.4145,226.6439,9630.7314
2019-10-11 09:55:00,246.89,247.52,246.68,247.52,4240.434916401682,226.5613,227.1395,226.3686,227.1395,4240.4349
2019-10-11 10:00:00,247.44,247.5,246.82,247.22,8467.53513180839,227.066,227.1211,226.4971,226.8642,8467.5351
2019-10-11 10:05:00,247.31,247.45,246.82,247.39,3812.6987383321366,226.9468,227.0752,226.4971,227.0202,3812.6987
2019-10-11 10:10:00,247.35,247.58,247.04,247.04,3077.2386911478097,226.9835,227.1945,226.699,226.699,3077.2387
2019-10-11 10:15:00,247.21,247.41,247.21,247.39,2666.9401989947687,226.855,227.0385,226.855,227.0202,2666.9402
2019-10-11 10:20:00,247.61,247.7,247.43,247.61,11492.460765206688,227.2221,227.3046,227.0569,227.2221,11492.4608
2019-10-11 10:25:00,247.64,247.92,247.52,247.82,3442.404349164017,227.2496,227.5065,227.1395,227.4148,3442.4043
2019-10-11 10:30:00,247.77,248.05,247.55,247.82,7167.914657913632,227.3689,227.6258,227.167,227.4148,7167.9147
2019-10-11 10:35:00,247.87,248.28,247.85,248.09,12038.157759770233,227.4606,227.8369,227.4423,227.6625,12038.1578
2019-10-11 10:40:00,247.99,248.05,247.62,247.63,12130.474920504666,227.5708,227.6258,227.2312,227.2404,12130.4749
2019-10-11 10:45:00,247.44,247.62,247.4,247.57,4245.563647553595,227.066,227.2312,227.0293,227.1853,4245.5636
2019-10-11 10:50:00,247.55,247.65,247.37,247.44,13368.550620576469,227.167,227.2588,227.0018,227.066,13368.5506
2019-10-11 10:55:00,247.46,247.6,247.33,247.49,11036.003692686429,227.0844,227.2129,226.9651,227.1119,11036.0037
2019-10-11 11:00:00,247.53,247.7,247.33,247.64,18276.746332957224,227.1486,227.3046,226.9651,227.2496,18276.7463
2019-10-11 11:05:00,247.65,247.65,247.08,247.18,9613.29367114576,227.2588,227.2588,226.7357,226.8275,9613.2937
2019-10-11 11:10:00,247.14,247.5,247.1,247.35,24544.05580059493,226.7907,227.1211,226.754,226.9835,24544.0558
2019-10-11 11:15:00,247.32,247.46,247.27,247.36,8694.225048722945,226.9559,227.0844,226.91,226.9926,8694.225
2019-10-11 11:20:00,247.37,247.42,247.12,247.15,5115.396450918042,227.0018,227.0477,226.7724,226.7999,5115.3965
2019-10-11 11:25:00,247.2,247.23,247.06,247.19,3737.8192635142063,226.8458,226.8733,226.7173,226.8366,3737.8193
2019-10-11 11:30:00,247.19,247.57,247.18,247.47,8257.257154579956,226.8366,227.1853,226.8275,227.0936,8257.2572
2019-10-11 11:35:00,247.56,247.6,247.4,247.46,8515.745204636372,227.1762,227.2129,227.0293,227.0844,8515.7452
2019-10-11 11:40:00,247.47,247.47,247.18,247.21,10414.40147707457,227.0936,227.0936,226.8275,226.855,10414.4015
2019-10-11 11:45:00,247.22,247.24,246.76,246.93,3900.91291414504,226.8642,226.8825,226.442,226.598,3900.9129
2019-10-11 11:50:00,246.73,246.8,246.61,246.72,820.5969843060826,226.4145,226.4787,226.3044,226.4053,820.597
2019-10-11 11:55:00,246.74,246.96,246.66,246.96,1743.7685916504256,226.4237,226.6256,226.3503,226.6256,1743.7686
2019-10-11 12:00:00,246.89,246.89,246.43,246.53,1902.7592573597287,226.5613,226.5613,226.1392,226.231,1902.7593
2019-10-11 12:05:00,246.47,246.63,246.47,246.52,1822.751051389886,226.1759,226.3227,226.1759,226.2218,1822.7511
2019-10-11 12:10:00,246.42,246.69,246.38,246.58,923.171607344343,226.13,226.3778,226.0933,226.2769,923.1716
2019-10-11 12:15:00,246.55,246.62,246.45,246.58,2876.19242999282,226.2493,226.3136,226.1576,226.2769,2876.1924
2019-10-11 12:20:00,246.49,246.53,246.38,246.5,2160.2215611857628,226.1943,226.231,226.0933,226.2034,2160.2216
2019-10-11 12:25:00,246.42,246.73,246.41,246.73,4387.116627346394,226.13,226.4145,226.1209,226.4145,4387.1166
2019-10-11 12:30:00,246.66,246.7,245.65,246.31,4965.637501282183,226.3503,226.387,225.4234,226.0291,4965.6375
2019-10-11 12:35:00,246.24,246.4,246.11,246.17,3935.788285978049,225.9649,226.1117,225.8456,225.9006,3935.7883
2019-10-11 12:40:00,246.12,246.42,246.11,246.4,1886.347317673608,225.8547,226.13,225.8456,226.1117,1886.3473
2019-10-11 12:45:00,246.57,246.7,246.49,246.56,3090.573392142784,226.2677,226.387,226.1943,226.2585,3090.5734
2019-10-11 12:50:00,246.61,246.88,246.61,246.86,5028.208021335521,226.3044,226.5522,226.3044,226.5338,5028.208
2019-10-11 12:55:00,246.93,247.01,246.79,246.99,1333.4700994973844,226.598,226.6715,226.4696,226.6531,1333.4701
2019-10-11 13:00:00,246.99,246.99,246.69,246.83,1846.343214688686,226.6531,226.6531,226.3778,226.5063,1846.3432
2019-10-11 13:05:00,246.93,247.04,246.91,247.03,1230.895476459124,226.598,226.699,226.5797,226.6898,1230.8955
2019-10-11 13:10:00,247.06,247.06,246.77,246.8,2690.5323622935684,226.7173,226.7173,226.4512,226.4787,2690.5324
2019-10-11 13:15:00,246.81,246.94,246.76,246.94,1979.6902246384243,226.4879,226.6072,226.442,226.6072,1979.6902
2019-10-11 13:20:00,246.83,247.01,246.83,246.97,1132.423838342394,226.5063,226.6715,226.5063,226.6347,1132.4238
2019-10-11 13:25:00,246.94,247.68,246.94,247.39,5097.958765001538,226.6072,227.2863,226.6072,227.0202,5097.9588
2019-10-11 13:30:00,247.31,247.49,247.14,247.33,1917.1197045850856,226.9468,227.1119,226.7907,226.9651,1917.1197
2019-10-11 13:35:00,247.41,247.45,247.28,247.31,1151.9130167196636,227.0385,227.0752,226.9192,226.9468,1151.913
2019-10-11 13:40:00,247.34,247.57,247.34,247.57,4013.744999487127,226.9743,227.1853,226.9743,227.1853,4013.745
2019-10-11 13:45:00,247.68,248.1,247.65,247.75,6329.879987691045,227.2863,227.6717,227.2588,227.3505,6329.88
2019-10-11 13:50:00,247.8,247.93,247.63,247.75,2902.8618319827674,227.3964,227.5157,227.2404,227.3505,2902.8618
2019-10-11 13:55:00,247.93,248.0,247.83,247.87,2684.3778849112728,227.5157,227.5799,227.4239,227.4606,2684.3779
2019-10-11 14:00:00,247.82,247.85,247.7,247.74,2714.124525592368,227.4148,227.4423,227.3046,227.3413,2714.1245
2019-10-11 14:05:00,247.74,247.77,247.62,247.65,2051.4924607652065,227.3413,227.3689,227.2312,227.2588,2051.4925
2019-10-11 14:10:00,247.67,247.67,247.54,247.64,2461.790952918248,227.2771,227.2771,227.1578,227.2496,2461.791
2019-10-11 14:15:00,247.74,247.92,247.73,247.8,2174.582008411119,227.3413,227.5065,227.3322,227.3964,2174.582
2019-10-11 14:20:00,247.8,247.84,247.68,247.77,1253.4618935275412,227.3964,227.4331,227.2863,227.3689,1253.4619
2019-10-11 14:25:00,247.88,248.11,247.88,248.03,4561.4934865114365,227.4698,227.6809,227.4698,227.6075,4561.4935
2019-10-11 14:30:00,248.08,248.27,248.03,248.27,3855.780080008206,227.6534,227.8277,227.6075,227.8277,3855.7801
2019-10-11 14:35:00,248.27,248.5,248.19,248.47,7837.726946353472,227.8277,228.0388,227.7543,228.0112,7837.7269
2019-10-11 14:40:00,248.43,248.58,248.33,248.33,7999.794850753923,227.9745,228.1122,227.8828,227.8828,7999.7949
2019-10-11 14:45:00,248.36,248.53,248.19,248.19,3629.0901630936505,227.9103,228.0663,227.7543,227.7543,3629.0902
2019-10-11 14:50:00,248.22,248.43,248.22,248.4,3604.472253564468,227.7818,227.9745,227.7818,227.947,3604.4723
2019-10-11 14:55:00,248.38,248.38,248.13,248.29,2975.689814339932,227.9286,227.9286,227.6992,227.8461,2975.6898
2019-10-11 15:00:00,248.37,248.37,248.15,248.15,3918.350600061545,227.9195,227.9195,227.7176,227.7176,3918.3506
2019-10-11 15:05:00,248.05,248.18,248.0,248.15,2613.601395014873,227.6258,227.7451,227.5799,227.7176,2613.6014
2019-10-11 15:10:00,248.11,248.32,248.09,248.32,9516.873525489793,227.6809,227.8736,227.6625,227.8736,9516.8735
2019-10-11 15:15:00,248.31,248.32,248.06,248.06,6092.932608472664,227.8644,227.8736,227.635,227.635,6092.9326
2019-10-11 15:20:00,247.95,248.0,247.85,247.85,2201.2514104010666,227.5341,227.5799,227.4423,227.4423,2201.2514
2019-10-11 15:25:00,247.85,248.08,247.85,248.05,2567.442814647656,227.4423,227.6534,227.4423,227.6258,2567.4428
2019-10-11 15:30:00,248.03,248.14,247.52,247.87,5333.880397989537,227.6075,227.7084,227.1395,227.4606,5333.8804
2019-10-11 15:35:00,247.95,248.18,247.63,248.18,8281.87506410914,227.5341,227.7451,227.2404,227.7451,8281.8751
2019-10-11 15:40:00,248.24,248.25,247.29,247.31,7146.373987075597,227.8002,227.8094,226.9284,226.9468,7146.374
2019-10-11 15:45:00,246.93,247.17,246.44,246.84,7832.598215201559,226.598,226.8183,226.1484,226.5155,7832.5982
2019-10-11 15:50:00,246.82,247.28,246.7,246.7,11615.5503128526,226.4971,226.9192,226.387,226.387,11615.5503
2019-10-11 15:55:00,246.77,247.12,246.44,246.46,40610.31900707765,226.4512,226.7724,226.1484,226.1667,40610.319
2019-10-14 09:30:00,246.51,246.51,245.49,245.83,7612.062775669299,226.2126,226.2126,225.2766,225.5886,7612.0628
2019-10-14 09:35:00,245.95,246.13,245.59,245.68,4043.491640168222,225.6987,225.8639,225.3684,225.451,4043.4916
2019-10-14 09:40:00,245.71,245.82,245.21,245.73,3282.3879372243305,225.4785,225.5794,225.0197,225.4968,3282.3879
2019-10-14 09:45:00,246.12,246.12,245.25,245.32,3796.286798646015,225.8547,225.8547,225.0564,225.1206,3796.2868
2019-10-14 09:50:00,245.45,245.61,244.74,244.84,10830.854446609908,225.2399,225.3867,224.5884,224.6801,10830.8544
2019-10-14 09:55:00,244.87,245.44,244.72,245.44,2688.480869832804,224.7077,225.2307,224.57,225.2307,2688.4809
2019-10-14 10:00:00,245.74,245.74,244.89,244.95,4470.202072007385,225.506,225.506,224.726,224.7811,4470.2021
2019-10-14 10:05:00,244.9,245.32,244.61,245.3,10007.18022361268,224.7352,225.1206,224.4691,225.1023,10007.1802
2019-10-14 10:10:00,245.1,245.35,245.07,245.23,3527.541286285773,224.9187,225.1481,224.8912,225.038,3527.5413
2019-10-14 10:15:00,245.21,245.39,244.86,244.9,2666.9401989947687,225.0197,225.1848,224.6985,224.7352,2666.9402
2019-10-14 10:20:00,244.89,245.18,244.89,245.17,2712.073033131603,224.726,224.9921,224.726,224.983,2712.073
2019-10-14 10:25:00,245.17,245.17,244.99,245.02,2256.6417068417272,224.983,224.983,224.8178,224.8453,2256.6417
2019-10-14 10:30:00,245.06,245.37,245.06,245.1,7895.168735254898,224.882,225.1665,224.882,224.9187,7895.1687
2019-10-14 10:35:00,245.11,245.47,244.9,245.4,2082.264847676685,224.9279,225.2583,224.7352,225.194,2082.2648
2019-10-14 10:40:00,245.43,245.67,245.43,245.54,769.3096727869524,225.2215,225.4418,225.2215,225.3225,769.3097
2019-10-14 10:45:00,245.52,245.77,245.44,245.77,1333.4700994973844,225.3041,225.5336,225.2307,225.5336,1333.4701
2019-10-14 10:50:00,245.72,245.78,245.59,245.68,6975.074366601702,225.4877,225.5427,225.3684,225.451,6975.0744
2019-10-14 10:55:00,245.67,246.05,245.65,245.72,8830.649297363832,225.4418,225.7905,225.4234,225.4877,8830.6493
2019-10-14 11:00:00,245.79,245.8,245.2,245.28,6074.469176325777,225.5519,225.5611,225.0105,225.0839,6074.4692
2019-10-14 11:05:00,245.34,245.48,245.12,245.48,2461.790952918248,225.139,225.2674,224.9371,225.2674,2461.791
2019-10-14 11:10:00,245.41,245.48,244.87,245.48,9733.305980100522,225.2032,225.2674,224.7077,225.2674,9733.306
2019-10-14 11:15:00,245.49,245.49,245.2,245.23,1651.4514309159913,225.2766,225.2766,225.0105,225.038,1651.4514
2019-10-14 11:20:00,245.23,245.4,245.08,245.16,5446.712483331624,225.038,225.194,224.9004,224.9738,5446.7125
2019-10-14 11:25:00,245.16,245.16,244.68,244.76,3056.7237665401576,224.9738,224.9738,224.5333,224.6067,3056.7238
2019-10-14 11:30:00,244.85,245.02,244.84,244.94,9134.270181557082,224.6893,224.8453,224.6801,224.7719,9134.2702
2019-10-14 11:35:00,245.22,245.34,245.12,245.23,8148.5280541594,225.0288,225.139,224.9371,225.038,8148.5281
2019-10-14 11:40:00,245.3,245.34,245.02,245.08,7552.569494307108,225.1023,225.139,224.8453,224.9004,7552.5695
2019-10-14 11:45:00,245.01,245.22,244.96,245.12,3832.1879167094057,224.8361,225.0288,224.7902,224.9371,3832.1879
2019-10-14 11:50:00,245.13,245.45,245.12,245.44,2795.158477792594,224.9463,225.2399,224.9371,225.2307,2795.1585
2019-10-14 11:55:00,245.45,245.56,245.29,245.29,2393.0659554826134,225.2399,225.3408,225.0931,225.0931,2393.066
2019-10-14 12:00:00,245.26,245.35,245.22,245.22,2051.4924607652065,225.0655,225.1481,225.0288,225.0288,2051.4925
2019-10-14 12:05:00,245.3,245.83,245.3,245.76,6102.164324546107,225.1023,225.5886,225.1023,225.5244,6102.1643
2019-10-14 12:10:00,245.62,245.7,245.54,245.63,2587.9577392553083,225.3959,225.4693,225.3225,225.4051,2587.9577
2019-10-14 12:15:00,245.62,245.7,245.48,245.48,2756.180121038055,225.3959,225.4693,225.2674,225.2674,2756.1801
2019-10-14 12:20:00,245.34,245.34,244.97,245.24,4844.599446097035,225.139,225.139,224.7994,225.0472,4844.5994
2019-10-14 12:25:00,245.12,245.12,244.9,244.9,1538.6193455739049,224.9371,224.9371,224.7352,224.7352,1538.6193
2019-10-14 12:30:00,244.88,245.36,244.88,245.15,6180.121038055185,224.7168,225.1573,224.7168,224.9646,6180.121
2019-10-14 12:35:00,245.14,245.15,244.98,244.98,1639.1424761514002,224.9554,224.9646,224.8086,224.8086,1639.1425
2019-10-14 12:40:00,245.01,245.14,245.0,245.0,3499.8461380654426,224.8361,224.9554,224.827,224.827,3499.8461
2019-10-14 12:45:00,244.96,245.07,244.89,245.07,1822.751051389886,224.7902,224.8912,224.726,224.8912,1822.7511
2019-10-14 12:50:00,245.15,245.15,244.52,244.52,2409.477895168736,224.9646,224.9646,224.3865,224.3865,2409.4779
2019-10-14 12:55:00,244.7,244.71,244.31,244.51,18226.48476766848,224.5517,224.5608,224.1938,224.3773,18226.4848
2019-10-14 13:00:00,244.53,244.57,244.32,244.57,8000.820596984306,224.3957,224.4324,224.2029,224.4324,8000.8206
2019-10-14 13:05:00,244.65,244.71,244.65,244.7,512.8731151913016,224.5058,224.5608,224.5058,224.5517,512.8731
2019-10-14 13:10:00,244.68,244.69,244.64,244.64,410.2984921530413,224.5333,224.5425,224.4966,224.4966,410.2985
2019-10-14 13:15:00,244.52,244.54,244.38,244.4,3061.8524976920708,224.3865,224.4048,224.258,224.2764,3061.8525
2019-10-14 13:20:00,244.34,244.39,244.3,244.38,2666.9401989947687,224.2213,224.2672,224.1846,224.258,2666.9402
2019-10-14 13:25:00,244.4,244.58,244.36,244.52,2647.451020617499,224.2764,224.4415,224.2397,224.3865,2647.451
2019-10-14 13:30:00,244.44,244.44,244.27,244.39,795.9790747769001,224.3131,224.3131,224.1571,224.2672,795.9791
2019-10-14 13:35:00,244.34,244.35,244.16,244.27,2555.133859883065,224.2213,224.2305,224.0561,224.1571,2555.1339
2019-10-14 13:40:00,244.27,244.66,244.27,244.66,4319.417376141142,224.1571,224.515,224.1571,224.515,4319.4174
2019-10-14 13:45:00,244.65,244.7,244.51,244.52,2538.721920196944,224.5058,224.5517,224.3773,224.3865,2538.7219
2019-10-14 13:50:00,244.62,244.77,244.56,244.77,977.5361575546208,224.4782,224.6159,224.4232,224.6159,977.5362
2019-10-14 13:55:00,244.76,245.14,244.75,245.14,2588.983485485691,224.6067,224.9554,224.5975,224.9554,2588.9835
2019-10-14 14:00:00,245.15,245.31,245.02,245.12,3788.080828802954,224.9646,225.1114,224.8453,224.9371,3788.0808
2019-10-14 14:05:00,245.08,245.32,245.07,245.31,3010.5651861729407,224.9004,225.1206,224.8912,225.1114,3010.5652
2019-10-14 14:10:00,245.4,245.82,245.39,245.6,8415.222074058878,225.194,225.5794,225.1848,225.3776,8415.2221
2019-10-14 14:15:00,245.63,245.64,245.4,245.47,2985.9472766437584,225.4051,225.4143,225.194,225.2583,2985.9473
2019-10-14 14:20:00,245.5,245.5,245.31,245.31,2634.116319622525,225.2858,225.2858,225.1114,225.1114,2634.1163
2019-10-14 14:25:00,245.28,245.28,245.13,245.13,1415.5297979279926,225.0839,225.0839,224.9463,224.9463,1415.5298
2019-10-14 14:30:00,245.18,245.33,245.16,245.24,4407.631551954047,224.9921,225.1298,224.9738,225.0472,4407.6316
2019-10-14 14:35:00,245.18,245.22,245.13,245.18,2367.4222997230486,224.9921,225.0288,224.9463,224.9921,2367.4223
2019-10-14 14:40:00,245.21,245.35,245.13,245.35,3080.315929838958,225.0197,225.1481,224.9463,225.1481,3080.3159
2019-10-14 14:45:00,245.42,245.42,245.28,245.28,1230.895476459124,225.2124,225.2124,225.0839,225.0839,1230.8955
2019-10-14 14:50:00,245.32,245.43,245.3,245.3,2367.4222997230486,225.1206,225.2215,225.1023,225.1023,2367.4223
2019-10-14 14:55:00,245.28,245.44,245.28,245.29,15907.272540773412,225.0839,225.2307,225.0839,225.0931,15907.2725
2019-10-14 15:00:00,245.25,245.29,245.06,245.16,1653.5029233767566,225.0564,225.0931,224.882,224.9738,1653.5029
2019-10-14 15:05:00,244.98,244.98,244.85,244.87,1846.343214688686,224.8086,224.8086,224.6893,224.7077,1846.3432
2019-10-14 15:10:00,244.89,245.05,244.89,245.02,4241.460662632065,224.726,224.8728,224.726,224.8453,4241.4607
2019-10-14 15:15:00,245.05,245.18,244.99,245.18,2598.215201559134,224.8728,224.9921,224.8178,224.9921,2598.2152
2019-10-14 15:20:00,245.13,245.18,245.03,245.03,2359.216329879988,224.9463,224.9921,224.8545,224.8545,2359.2163
2019-10-14 15:25:00,245.0,245.19,244.95,245.06,2564.365575956508,224.827,225.0013,224.7811,224.882,2564.3656
2019-10-14 15:30:00,244.97,245.02,244.92,245.02,2424.8640886244743,224.7994,224.8453,224.7535,224.8453,2424.8641
2019-10-14 15:35:00,245.0,245.19,244.93,245.05,18585.49594830239,224.827,225.0013,224.7627,224.8728,18585.4959
2019-10-14 15:40:00,245.03,245.03,244.71,244.83,3597.2920299517896,224.8545,224.8545,224.5608,224.671,3597.292
2019-10-14 15:45:00,244.85,244.85,244.72,244.76,6735.049748692173,224.6893,224.6893,224.57,224.6067,6735.0497
2019-10-14 15:50:00,244.78,245.0,244.65,244.97,14254.795363627038,224.6251,224.827,224.5058,224.7994,14254.7954
2019-10-14 15:55:00,244.94,244.94,244.27,244.47,39308.64704072212,224.7719,224.7719,224.1571,224.3406,39308.647
2019-10-15 09:30:00,246.07,246.51,244.72,246.14,12477.177146373986,225.8089,226.2126,224.57,225.8731,12477.1771
2019-10-15 09:35:00,246.39,246.41,245.91,246.16,6140.116935070263,226.1025,226.1209,225.662,225.8914,6140.1169
2019-10-15 09:40:00,245.95,245.95,245.26,245.6,4564.570725202585,225.6987,225.6987,225.0655,225.3776,4564.5707
2019-10-15 09:45:00,245.84,246.46,245.83,246.04,3045.440558005949,225.5978,226.1667,225.5886,225.7813,3045.4406
2019-10-15 09:50:00,246.04,246.13,245.65,246.02,4880.500564160427,225.7813,225.8639,225.4234,225.763,4880.5006
2019-10-15 09:55:00,245.99,246.02,245.71,245.84,6210.893424966663,225.7354,225.763,225.4785,225.5978,6210.8934
2019-10-15 10:00:00,245.85,246.02,245.61,245.8,29103.4977946456,225.607,225.763,225.3867,225.5611,29103.4978
2019-10-15 10:05:00,245.71,245.8,245.45,245.5,7956.713509077854,225.4785,225.5611,225.2399,225.2858,7956.7135
2019-10-15 10:10:00,245.6,245.92,245.6,245.86,6657.093035183096,225.3776,225.6712,225.3776,225.6161,6657.093
2019-10-15 10:15:00,245.79,246.36,245.61,246.36,8324.956405785208,225.5519,226.075,225.3867,226.075,8324.9564
2019-10-15 10:20:00,246.3,246.57,246.22,246.34,3966.560672889527,226.0199,226.2677,225.9465,226.0566,3966.5607
2019-10-15 10:25:00,246.42,246.83,246.42,246.57,2051.4924607652065,226.13,226.5063,226.13,226.2677,2051.4925
2019-10-15 10:30:00,246.57,246.95,246.57,246.68,4037.337162785928,226.2677,226.6164,226.2677,226.3686,4037.3372
2019-10-15 10:35:00,246.66,247.26,246.64,247.12,11025.746230382603,226.3503,226.9009,226.3319,226.7724,11025.7462
2019-10-15 10:40:00,247.16,247.34,247.09,247.21,4158.375217971074,226.8091,226.9743,226.7449,226.855,4158.3752
2019-10-15 10:45:00,247.22,247.31,247.02,247.02,9306.59554826136,226.8642,226.9468,226.6806,226.6806,9306.5955
2019-10-15 10:50:00,247.08,247.37,246.99,247.36,3006.46220125141,226.7357,227.0018,226.6531,226.9926,3006.4622
2019-10-15 10:55:00,247.27,247.45,247.13,247.21,8131.090368242896,226.91,227.0752,226.7816,226.855,8131.0904
2019-10-15 11:00:00,247.27,247.72,247.26,247.43,13551.133449584571,226.91,227.323,226.9009,227.0569,13551.1334
2019-10-15 11:05:00,247.34,247.62,247.22,247.62,4986.152425889834,226.9743,227.2312,226.8642,227.2312,4986.1524
2019-10-15 11:10:00,247.46,247.59,247.3,247.37,7012.0012308954765,227.0844,227.2037,226.9376,227.0018,7012.0012
2019-10-15 11:15:00,247.43,247.77,247.41,247.52,2873.115191301672,227.0569,227.3689,227.0385,227.1395,2873.1152
2019-10-15 11:20:00,247.52,247.71,247.51,247.7,4131.705815981126,227.1395,227.3138,227.1303,227.3046,4131.7058
2019-10-15 11:25:00,247.68,247.91,247.62,247.89,2518.206995589291,227.2863,227.4973,227.2312,227.479,2518.207
2019-10-15 11:30:00,247.82,248.0,247.6,247.68,6495.025130782644,227.4148,227.5799,227.2129,227.2863,6495.0251
2019-10-15 11:35:00,247.76,248.0,247.58,247.59,3889.629705610832,227.3597,227.5799,227.1945,227.2037,3889.6297
2019-10-15 11:40:00,247.65,247.94,247.6,247.76,2905.939070673915,227.2588,227.5249,227.2129,227.3597,2905.9391
2019-10-15 11:45:00,247.82,247.82,247.61,247.79,10256.43655759565,227.4148,227.4148,227.2221,227.3872,10256.4366
2019-10-15 11:50:00,247.84,247.86,247.62,247.8,11610.421581700686,227.4331,227.4515,227.2312,227.3964,11610.4216
2019-10-15 11:55:00,247.63,247.75,247.55,247.69,5839.57328956816,227.2404,227.3505,227.167,227.2955,5839.5733
2019-10-15 12:00:00,247.7,247.72,247.36,247.36,1948.9178377269463,227.3046,227.323,226.9926,226.9926,1948.9178
2019-10-15 12:05:00,247.38,247.44,247.33,247.33,2920.2995178992715,227.011,227.066,226.9651,226.9651,2920.2995
2019-10-15 12:10:00,247.35,247.39,247.16,247.25,2154.067083803467,226.9835,227.0202,226.8091,226.8917,2154.0671
2019-10-15 12:15:00,247.29,247.52,247.29,247.52,7503.333675248743,226.9284,227.1395,226.9284,227.1395,7503.3337
2019-10-15 12:20:00,247.63,247.63,247.56,247.57,1025.7462303826032,227.2404,227.2404,227.1762,227.1853,1025.7462
2019-10-15 12:25:00,247.61,247.65,247.55,247.59,1236.024207611037,227.2221,227.2588,227.167,227.2037,1236.0242
2019-10-15 12:30:00,247.61,247.68,247.58,247.62,513.8988614216843,227.2221,227.2863,227.1945,227.2312,513.8989
2019-10-15 12:35:00,247.61,247.92,247.6,247.65,6091.906862242281,227.2221,227.5065,227.2129,227.2588,6091.9069
2019-10-15 12:40:00,247.7,247.77,247.6,247.6,2373.5767771053443,227.3046,227.3689,227.2129,227.2129,2373.5768
2019-10-15 12:45:00,247.55,247.59,247.5,247.59,2256.6417068417272,227.167,227.2037,227.1211,227.2037,2256.6417
2019-10-15 12:50:00,247.59,247.83,247.52,247.83,1128.3208534208636,227.2037,227.4239,227.1395,227.4239,1128.3209
2019-10-15 12:55:00,247.83,247.89,247.76,247.83,2212.5346189352754,227.4239,227.479,227.3597,227.4239,2212.5346
2019-10-15 13:00:00,247.8,247.82,247.62,247.71,923.171607344343,227.3964,227.4148,227.2312,227.3138,923.1716
2019-10-15 13:05:00,247.73,247.74,247.55,247.61,1246.281669914863,227.3322,227.3413,227.167,227.2221,1246.2817
2019-10-15 13:10:00,247.7,247.8,247.62,247.62,1128.3208534208636,227.3046,227.3964,227.2312,227.2312,1128.3209
2019-10-15 13:15:00,247.69,247.78,247.68,247.78,1764.2835162580775,227.2955,227.3781,227.2863,227.3781,1764.2835
2019-10-15 13:20:00,247.77,247.82,247.72,247.73,1846.343214688686,227.3689,227.4148,227.323,227.3322,1846.3432
2019-10-15 13:25:00,247.64,247.64,247.59,247.59,1230.895476459124,227.2496,227.2496,227.2037,227.2037,1230.8955
2019-10-15 13:30:00,247.63,247.64,247.43,247.59,2466.919684070161,227.2404,227.2496,227.0569,227.2037,2466.9197
2019-10-15 13:35:00,247.66,247.66,247.54,247.57,2974.6640681095496,227.2679,227.2679,227.1578,227.1853,2974.6641
2019-10-15 13:40:00,247.64,247.71,247.53,247.61,4490.716996615037,227.2496,227.3138,227.1486,227.2221,4490.717
2019-10-15 13:45:00,247.57,247.83,247.56,247.8,5690.840086162683,227.1853,227.4239,227.1762,227.3964,5690.8401
2019-10-15 13:50:00,247.78,247.87,247.69,247.8,7021.232946968919,227.3781,227.4606,227.2955,227.3964,7021.2329
2019-10-15 13:55:00,247.84,247.84,247.62,247.75,1701.7129962047388,227.4331,227.4331,227.2312,227.3505,1701.713
2019-10-15 14:00:00,247.81,247.9,247.66,247.81,5226.177043799364,227.4056,227.4882,227.2679,227.4056,5226.177
2019-10-15 14:05:00,247.73,247.87,247.63,247.79,4755.359524053749,227.3322,227.4606,227.2404,227.3872,4755.3595
2019-10-15 14:10:00,247.75,247.78,247.64,247.71,1745.820084111191,227.3505,227.3781,227.2496,227.3138,1745.8201
2019-10-15 14:15:00,247.78,247.92,247.64,247.92,7657.195609806134,227.3781,227.5065,227.2496,227.5065,7657.1956
2019-10-15 14:20:00,247.92,247.96,247.85,247.93,1892.5017950559031,227.5065,227.5432,227.4423,227.5157,1892.5018
2019-10-15 14:25:00,247.91,248.07,247.91,248.05,1479.126064211714,227.4973,227.6442,227.4973,227.6258,1479.1261
2019-10-15 14:30:00,248.06,248.06,247.81,247.84,5039.49122986973,227.635,227.635,227.4056,227.4331,5039.4912
2019-10-15 14:35:00,247.85,247.96,247.83,247.88,1868.9096317571032,227.4423,227.5432,227.4239,227.4698,1868.9096
2019-10-15 14:40:00,247.95,247.96,247.84,247.92,2264.847676684788,227.5341,227.5432,227.4331,227.5065,2264.8477
2019-10-15 14:45:00,247.99,248.15,247.84,248.08,5231.305774951277,227.5708,227.7176,227.4331,227.6534,5231.3058
2019-10-15 14:50:00,248.08,248.15,247.96,248.0,5437.48076725818,227.6534,227.7176,227.5432,227.5799,5437.4808
2019-10-15 14:55:00,248.03,248.09,247.71,247.86,4205.559544568673,227.6075,227.6625,227.3138,227.4515,4205.5595
2019-10-15 15:00:00,247.81,247.83,247.69,247.81,1538.6193455739049,227.4056,227.4239,227.2955,227.4056,1538.6193
2019-10-15 15:05:00,247.9,247.9,247.72,247.72,1458.611139604062,227.4882,227.4882,227.323,227.323,1458.6111
2019-10-15 15:10:00,247.68,247.77,247.67,247.77,4547.13303928608,227.2863,227.3689,227.2771,227.3689,4547.133
2019-10-15 15:15:00,247.7,247.92,247.7,247.79,2079.187608985537,227.3046,227.5065,227.3046,227.3872,2079.1876
2019-10-15 15:20:00,247.82,247.91,247.73,247.78,3490.614421991999,227.4148,227.4973,227.3322,227.3781,3490.6144
2019-10-15 15:25:00,247.77,248.01,247.73,247.94,18932.19817417171,227.3689,227.5891,227.3322,227.5249,18932.1982
2019-10-15 15:30:00,247.9,247.98,247.67,247.76,7006.872499743563,227.4882,227.5616,227.2771,227.3597,7006.8725
2019-10-15 15:35:00,247.78,247.87,247.57,247.7,7539.234793312135,227.3781,227.4606,227.1853,227.3046,7539.2348
2019-10-15 15:40:00,247.61,247.61,247.2,247.26,14060.929326084726,227.2221,227.2221,226.8458,226.9009,14060.9293
2019-10-15 15:45:00,247.19,247.3,247.09,247.16,7287.926966868396,226.8366,226.9376,226.7449,226.8091,7287.927
2019-10-15 15:50:00,247.2,247.38,247.01,247.08,15682.63411631962,226.8458,227.011,226.6715,226.7357,15682.6341
2019-10-15 15:55:00,247.09,247.14,246.79,247.04,49230.69032721304,226.7449,226.7907,226.4696,226.699,49230.6903
2019-10-16 09:30:00,246.1,247.0,245.67,246.51,15912.401271925324,225.8364,226.6623,225.4418,226.2126,15912.4013
2019-10-16 09:35:00,246.6,246.77,246.11,246.33,6544.260949841009,226.2952,226.4512,225.8456,226.0474,6544.2609
2019-10-16 09:40:00,246.38,246.47,245.69,245.98,12134.577905426197,226.0933,226.1759,225.4601,225.7263,12134.5779
2019-10-16 09:45:00,245.95,246.0,245.04,245.04,4308.134167606934,225.6987,225.7446,224.8637,224.8637,4308.1342
2019-10-16 09:50:00,245.06,245.26,244.85,245.07,7062.262796184224,224.882,225.0655,224.6893,224.8912,7062.2628
2019-10-16 09:55:00,245.0,245.61,245.0,245.33,3263.924505077444,224.827,225.3867,224.827,225.1298,3263.9245
2019-10-16 10:00:00,245.36,245.56,245.07,245.15,6992.512052518207,225.1573,225.3408,224.8912,224.9646,6992.5121
2019-10-16 10:05:00,245.16,245.27,244.8,245.1,5807.7751564263,224.9738,225.0747,224.6434,224.9187,5807.7752
2019-10-16 10:10:00,245.11,245.24,244.62,244.86,10657.503333675248,224.9279,225.0472,224.4782,224.6985,10657.5033
2019-10-16 10:15:00,244.91,245.12,244.8,245.11,6262.180736485793,224.7444,224.9371,224.6434,224.9279,6262.1807
2019-10-16 10:20:00,245.14,245.3,244.96,244.99,4381.987896194481,224.9554,225.1023,224.7902,224.8178,4381.9879
2019-10-16 10:25:00,245.04,245.18,244.97,245.18,8144.42506923787,224.8637,224.9921,224.7994,224.9921,8144.4251
2019-10-16 10:30:00,245.19,245.33,245.17,245.22,18737.30639039901,225.0013,225.1298,224.983,225.0288,18737.3064
2019-10-16 10:35:00,245.25,245.27,245.0,245.08,12169.453277259205,225.0564,225.0747,224.827,224.9004,12169.4533
2019-10-16 10:40:00,245.13,245.5,245.1,245.5,9110.678018258282,224.9463,225.2858,224.9187,225.2858,9110.678
2019-10-16 10:45:00,245.68,246.29,245.64,246.09,7967.996717612063,225.451,226.0107,225.4143,225.8272,7967.9967
2019-10-16 10:50:00,246.31,246.8,246.28,246.78,2686.429377372038,226.0291,226.4787,226.0016,226.4604,2686.4294
2019-10-16 10:55:00,246.8,246.97,246.69,246.9,27106.36988409068,226.4787,226.6347,226.3778,226.5705,27106.3699
2019-10-16 11:00:00,246.92,247.0,246.76,246.87,3185.967791568366,226.5889,226.6623,226.442,226.543,3185.9678
2019-10-16 11:05:00,246.95,247.06,246.9,246.92,6704.277361780695,226.6164,226.7173,226.5705,226.5889,6704.2774
2019-10-16 11:10:00,246.95,247.07,246.87,246.87,3039.2860806236536,226.6164,226.7265,226.543,226.543,3039.2861
2019-10-16 11:15:00,246.87,246.88,246.39,246.39,4972.8177248948605,226.543,226.5522,226.1025,226.1025,4972.8177
2019-10-16 11:20:00,246.53,246.78,246.52,246.68,5852.907990563134,226.231,226.4604,226.2218,226.3686,5852.908
2019-10-16 11:25:00,246.63,246.87,246.62,246.83,3445.4815878551644,226.3227,226.543,226.3136,226.5063,3445.4816
2019-10-16 11:30:00,246.83,247.0,246.48,246.48,8671.658631654529,226.5063,226.6623,226.1851,226.1851,8671.6586
2019-10-16 11:35:00,246.47,246.68,246.27,246.51,12351.010360036926,226.1759,226.3686,225.9924,226.2126,12351.0104
2019-10-16 11:40:00,246.54,247.17,246.45,247.07,13406.503231100623,226.2402,226.8183,226.1576,226.7265,13406.5032
2019-10-16 11:45:00,247.17,247.64,247.07,247.64,11604.267104318393,226.8183,227.2496,226.7265,227.2496,11604.2671
2019-10-16 11:50:00,247.55,247.55,247.25,247.28,3956.303210585701,227.167,227.167,226.8917,226.9192,3956.3032
2019-10-16 11:55:00,247.25,247.3,247.11,247.2,2949.0204123499843,226.8917,226.9376,226.7632,226.8458,2949.0204
2019-10-16 12:00:00,247.16,247.63,247.11,247.36,3906.0416452969534,226.8091,227.2404,226.7632,226.9926,3906.0416
2019-10-16 12:05:00,247.41,247.42,247.16,247.33,2771.566314493794,227.0385,227.0477,226.8091,226.9651,2771.5663
2019-10-16 12:10:00,247.22,247.22,246.87,246.97,2172.5305159503537,226.8642,226.8642,226.543,226.6347,2172.5305
2019-10-16 12:15:00,246.95,247.08,246.82,246.82,24826.13601395015,226.6164,226.7357,226.4971,226.4971,24826.136
2019-10-16 12:20:00,246.85,246.92,246.81,246.85,5325.674428146476,226.5246,226.5889,226.4879,226.5246,5325.6744
2019-10-16 12:25:00,246.88,246.88,246.44,246.6,2666.9401989947687,226.5522,226.5522,226.1484,226.2952,2666.9402
2019-10-16 12:30:00,246.57,246.65,246.28,246.65,5234.383013642425,226.2677,226.3411,226.0016,226.3411,5234.383
2019-10-16 12:35:00,246.66,246.8,246.51,246.63,2827.982357164837,226.3503,226.4787,226.2126,226.3227,2827.9824
2019-10-16 12:40:00,246.74,246.86,246.73,246.76,1433.9932300748794,226.4237,226.5338,226.4145,226.442,1433.9932
2019-10-16 12:45:00,246.89,247.05,246.88,247.05,1744.794337880808,226.5613,226.7082,226.5522,226.7082,1744.7943
2019-10-16 12:50:00,246.96,246.96,246.68,246.69,2769.514822033029,226.6256,226.6256,226.3686,226.3778,2769.5148
2019-10-16 12:55:00,246.69,246.81,246.61,246.79,22053.54395322597,226.3778,226.4879,226.3044,226.4696,22053.544
2019-10-16 13:00:00,246.79,246.83,246.53,246.6,5240.53749102472,226.4696,226.5063,226.231,226.2952,5240.5375
2019-10-16 13:05:00,246.52,246.6,246.46,246.56,2165.3502923376755,226.2218,226.2952,226.1667,226.2585,2165.3503
2019-10-16 13:10:00,246.67,246.81,246.48,246.54,6656.067288952713,226.3594,226.4879,226.1851,226.2402,6656.0673
2019-10-16 13:15:00,246.48,246.76,246.48,246.64,2545.902143809621,226.1851,226.442,226.1851,226.3319,2545.9021
2019-10-16 13:20:00,246.82,246.82,246.49,246.62,4723.561390911888,226.4971,226.4971,226.1943,226.3136,4723.5614
2019-10-16 13:25:00,246.49,246.62,246.4,246.4,3795.261052415632,226.1943,226.3136,226.1117,226.1117,3795.2611
2019-10-16 13:30:00,246.44,246.57,246.34,246.57,2898.758847061237,226.1484,226.2677,226.0566,226.2677,2898.7588
2019-10-16 13:35:00,246.6,246.71,246.52,246.71,1456.5596471432966,226.2952,226.3962,226.2218,226.3962,1456.5596
2019-10-16 13:40:00,246.79,246.83,246.57,246.74,3388.0397989537387,226.4696,226.5063,226.2677,226.4237,3388.0398
2019-10-16 13:45:00,246.67,246.76,246.54,246.71,2041.2349984613809,226.3594,226.442,226.2402,226.3962,2041.235
2019-10-16 13:50:00,246.68,246.68,246.51,246.59,1805.3133654733813,226.3686,226.3686,226.2126,226.286,1805.3134
2019-10-16 13:55:00,246.53,246.57,246.44,246.5,1661.7088932198174,226.231,226.2677,226.1484,226.2034,1661.7089
2019-10-16 14:00:00,246.49,246.52,246.31,246.49,2941.840188737306,226.1943,226.2218,226.0291,226.1943,2941.8402
2019-10-16 14:05:00,246.52,246.61,246.38,246.38,2666.9401989947687,226.2218,226.3044,226.0933,226.0933,2666.9402
2019-10-16 14:10:00,246.43,246.69,246.27,246.62,5924.710226689916,226.1392,226.3778,225.9924,226.3136,5924.7102
2019-10-16 14:15:00,246.71,246.73,246.6,246.63,1963.2782849523028,226.3962,226.4145,226.2952,226.3227,1963.2783
2019-10-16 14:20:00,246.66,246.69,246.53,246.61,2722.3304954354294,226.3503,226.3778,226.231,226.3044,2722.3305
2019-10-16 14:25:00,246.66,246.88,246.65,246.71,6426.300133347009,226.3503,226.5522,226.3411,226.3962,6426.3001
2019-10-16 14:30:00,246.75,246.93,246.75,246.93,3511.129346599651,226.4329,226.598,226.4329,226.598,3511.1293
2019-10-16 14:35:00,246.98,247.08,246.86,247.02,3283.413683454713,226.6439,226.7357,226.5338,226.6806,3283.4137
2019-10-16 14:40:00,247.06,247.07,246.97,246.97,9700.48210072828,226.7173,226.7265,226.6347,226.6347,9700.4821
2019-10-16 14:45:00,246.98,247.02,246.83,246.91,4924.607652066879,226.6439,226.6806,226.5063,226.5797,4924.6077
2019-10-16 14:50:00,247.02,247.04,246.78,246.83,9693.3018771156,226.6806,226.699,226.4604,226.5063,9693.3019
2019-10-16 14:55:00,246.82,246.87,246.64,246.7,4718.432659759975,226.4971,226.543,226.3319,226.387,4718.4327
2019-10-16 15:00:00,246.59,246.74,246.56,246.56,6872.499743563442,226.286,226.4237,226.2585,226.2585,6872.4997
2019-10-16 15:05:00,246.56,246.81,246.56,246.81,10362.08841932506,226.2585,226.4879,226.2585,226.4879,10362.0884
2019-10-16 15:10:00,246.79,246.89,246.71,246.82,13393.168530105651,226.4696,226.5613,226.3962,226.4971,13393.1685
2019-10-16 15:15:00,246.8,246.8,246.43,246.67,6359.626628372141,226.4787,226.4787,226.1392,226.3594,6359.6266
2019-10-16 15:20:00,246.63,246.76,246.44,246.47,4006.564775874449,226.3227,226.442,226.1484,226.1759,4006.5648
2019-10-16 15:25:00,246.5,246.66,246.5,246.6,4087.598728074674,226.2034,226.3503,226.2034,226.2952,4087.5987
2019-10-16 15:30:00,246.64,246.77,246.63,246.66,5438.506513488563,226.3319,226.4512,226.3227,226.3503,5438.5065
2019-10-16 15:35:00,246.66,246.85,246.6,246.83,6094.984100933429,226.3503,226.5246,226.2952,226.5063,6094.9841
2019-10-16 15:40:00,246.82,246.96,246.63,246.67,7725.920607241768,226.4971,226.6256,226.3227,226.3594,7725.9206
2019-10-16 15:45:00,246.64,246.72,246.57,246.72,8180.326187301262,226.3319,226.4053,226.2677,226.4053,8180.3262
2019-10-16 15:50:00,246.67,246.8,246.6,246.73,22688.4808698328,226.3594,226.4787,226.2952,226.4145,22688.4809
2019-10-16 15:55:00,246.71,246.83,246.58,246.77,54989.22966458098,226.3962,226.5063,226.2769,226.4512,54989.2297
2019-10-17 09:30:00,247.62,249.95,247.31,247.62,16572.98184429172,227.2312,229.3694,226.9468,227.2312,16572.9818
2019-10-17 09:35:00,247.62,248.04,247.47,248.0,3189.0450302595136,227.2312,227.6166,227.0936,227.5799,3189.045
2019-10-17 09:40:00,248.0,248.75,247.99,248.75,6499.128115704175,227.5799,228.2682,227.5708,228.2682,6499.1281
2019-10-17 09:45:00,248.81,249.33,248.62,249.17,9490.204123499843,228.3232,228.8004,228.1489,228.6536,9490.2041
2019-10-17 09:50:00,249.15,249.16,247.92,248.21,3546.0047184326595,228.6352,228.6444,227.5065,227.7726,3546.0047
2019-10-17 09:55:00,248.13,248.36,248.06,248.25,4059.903579854344,227.6992,227.9103,227.635,227.8094,4059.9036
2019-10-17 10:00:00,248.39,248.51,247.67,247.67,5132.834136834547,227.9378,228.0479,227.2771,227.2771,5132.8341
2019-10-17 10:05:00,247.48,247.89,247.48,247.78,3646.5278490101546,227.1028,227.479,227.1028,227.3781,3646.5278
2019-10-17 10:10:00,247.74,248.4,247.73,248.4,5659.041953020823,227.3413,227.947,227.3322,227.947,5659.042
2019-10-17 10:15:00,248.42,248.78,248.38,248.62,9600.984716381166,227.9654,228.2957,227.9286,228.1489,9600.9847
2019-10-17 10:20:00,248.39,248.63,248.08,248.1,3077.2386911478097,227.9378,228.1581,227.6534,227.6717,3077.2387
2019-10-17 10:25:00,248.03,248.18,247.63,247.76,2579.751769412247,227.6075,227.7451,227.2404,227.3597,2579.7518
2019-10-17 10:30:00,247.73,248.35,247.73,248.35,4359.421479126064,227.3322,227.9011,227.3322,227.9011,4359.4215
2019-10-17 10:35:00,248.18,248.34,248.15,248.21,4308.134167606934,227.7451,227.8919,227.7176,227.7726,4308.1342
2019-10-17 10:40:00,248.21,248.36,248.17,248.32,6638.629603036208,227.7726,227.9103,227.7359,227.8736,6638.6296
2019-10-17 10:45:00,248.33,248.4,248.16,248.27,3413.683454713304,227.8828,227.947,227.7268,227.8277,3413.6835
2019-10-17 10:50:00,248.26,248.62,248.26,248.58,2769.514822033029,227.8185,228.1489,227.8185,228.1122,2769.5148
2019-10-17 10:55:00,248.62,248.93,248.59,248.73,2152.0155913427016,228.1489,228.4334,228.1214,228.2498,2152.0156
2019-10-17 11:00:00,248.69,248.87,248.4,248.87,3852.702841317058,228.2131,228.3783,227.947,228.3783,3852.7028
2019-10-17 11:05:00,248.86,249.02,248.84,248.88,2659.7599753820905,228.3691,228.516,228.3508,228.3875,2659.76
2019-10-17 11:10:00,248.92,249.26,248.92,249.22,2778.746538106472,228.4242,228.7362,228.4242,228.6995,2778.7465
2019-10-17 11:15:00,249.24,249.4,249.19,249.32,3025.95137962868,228.7178,228.8647,228.672,228.7913,3025.9514
2019-10-17 11:20:00,249.37,249.41,249.11,249.16,4465.073340855472,228.8371,228.8738,228.5985,228.6444,4465.0733
2019-10-17 11:25:00,249.2,249.27,249.13,249.14,3865.011796081649,228.6811,228.7454,228.6169,228.6261,3865.0118
2019-10-17 11:30:00,249.09,249.27,249.09,249.16,5539.029644066058,228.5802,228.7454,228.5802,228.6444,5539.0296
2019-10-17 11:35:00,249.16,249.53,249.1,249.4,3239.306595548261,228.6444,228.984,228.5894,228.8647,3239.3066
2019-10-17 11:40:00,249.44,250.02,249.44,249.82,7799.7743358293155,228.9014,229.4336,228.9014,229.2501,7799.7743
2019-10-17 11:45:00,249.88,250.3,249.83,250.22,8737.306390399015,229.3051,229.6906,229.2593,229.6171,8737.3064
2019-10-17 11:50:00,250.2,250.84,250.2,250.59,45167.709508667554,229.5988,230.1861,229.5988,229.9567,45167.7095
2019-10-17 11:55:00,250.46,250.55,250.22,250.4,2599.2409477895167,229.8374,229.92,229.6171,229.7823,2599.2409
2019-10-17 12:00:00,250.42,250.59,250.34,250.39,14570.72520258488,229.8007,229.9567,229.7273,229.7731,14570.7252
2019-10-17 12:05:00,250.48,250.68,250.38,250.68,5432.352036106267,229.8557,230.0393,229.764,230.0393,5432.352
2019-10-17 12:10:00,250.68,251.02,250.65,250.99,8249.051184736896,230.0393,230.3513,230.0117,230.3237,8249.0512
2019-10-17 12:15:00,251.0,251.09,250.8,251.05,6328.854241460663,230.3329,230.4155,230.1494,230.3788,6328.8542
2019-10-17 12:20:00,251.08,251.57,250.99,250.99,21585.803672171503,230.4063,230.856,230.3237,230.3237,21585.8037
2019-10-17 12:25:00,251.1,251.47,251.1,251.14,2859.780490306698,230.4247,230.7642,230.4247,230.4614,2859.7805
2019-10-17 12:30:00,251.25,251.55,251.25,251.52,3949.122986973023,230.5623,230.8376,230.5623,230.8101,3949.123
2019-10-17 12:35:00,251.5,251.55,251.22,251.22,1961.2267924915373,230.7918,230.8376,230.5348,230.5348,1961.2268
2019-10-17 12:40:00,251.26,251.26,251.12,251.13,1435.018976305262,230.5715,230.5715,230.443,230.4522,1435.019
2019-10-17 12:45:00,251.18,251.18,251.03,251.03,1436.0447225356447,230.4981,230.4981,230.3605,230.3605,1436.0447
2019-10-17 12:50:00,251.07,251.08,250.93,250.93,1600.1641193968612,230.3972,230.4063,230.2687,230.2687,1600.1641
2019-10-17 12:55:00,251.0,251.08,250.93,251.08,1148.8357780285155,230.3329,230.4063,230.2687,230.4063,1148.8358
2019-10-17 13:00:00,250.98,250.98,250.87,250.9,1128.3208534208636,230.3146,230.3146,230.2136,230.2412,1128.3209
2019-10-17 13:05:00,250.75,250.75,250.61,250.67,718.0223612678224,230.1035,230.1035,229.975,230.0301,718.0224
2019-10-17 13:10:00,250.63,250.73,250.6,250.68,6194.481485280541,229.9934,230.0852,229.9659,230.0393,6194.4815
2019-10-17 13:15:00,250.69,250.83,250.66,250.7,5684.685608780387,230.0484,230.1769,230.0209,230.0576,5684.6856
2019-10-17 13:20:00,250.72,250.72,250.56,250.6,2587.9577392553083,230.076,230.076,229.9292,229.9659,2587.9577
2019-10-17 13:25:00,250.56,250.73,250.54,250.71,3770.64314288645,229.9292,230.0852,229.9108,230.0668,3770.6431
2019-10-17 13:30:00,250.72,250.81,250.68,250.81,2256.6417068417272,230.076,230.1586,230.0393,230.1586,2256.6417
2019-10-17 13:35:00,250.96,251.45,250.94,251.12,14123.499846138066,230.2962,230.7459,230.2779,230.443,14123.4998
2019-10-17 13:40:00,251.09,251.09,250.79,250.9,2388.9629705610832,230.4155,230.4155,230.1402,230.2412,2388.963
2019-10-17 13:45:00,250.9,250.9,250.7,250.72,3937.839778438814,230.2412,230.2412,230.0576,230.076,3937.8398
2019-10-17 13:50:00,250.76,250.99,250.76,250.93,2881.3211611447327,230.1127,230.3237,230.1127,230.2687,2881.3212
2019-10-17 13:55:00,250.9,250.94,250.77,250.82,2242.281259616371,230.2412,230.2779,230.1219,230.1677,2242.2813
2019-10-17 14:00:00,250.87,251.2,250.87,251.1,14637.398707559749,230.2136,230.5165,230.2136,230.4247,14637.3987
2019-10-17 14:05:00,251.07,251.12,250.95,251.1,2461.790952918248,230.3972,230.443,230.287,230.4247,2461.791
2019-10-17 14:10:00,251.07,251.54,251.06,251.39,21401.16935070264,230.3972,230.8285,230.388,230.6908,21401.1694
2019-10-17 14:15:00,251.41,251.49,251.26,251.31,2917.222279208124,230.7092,230.7826,230.5715,230.6174,2917.2223
2019-10-17 14:20:00,251.31,251.54,251.23,251.43,8068.519848189558,230.6174,230.8285,230.544,230.7275,8068.5198
2019-10-17 14:25:00,251.39,251.51,251.22,251.31,6569.904605600575,230.6908,230.8009,230.5348,230.6174,6569.9046
2019-10-17 14:30:00,251.31,251.44,251.1,251.24,3059.8010052313057,230.6174,230.7367,230.4247,230.5532,3059.801
2019-10-17 14:35:00,251.3,251.59,251.2,251.51,6545.286696071392,230.6082,230.8743,230.5165,230.8009,6545.2867
2019-10-17 14:40:00,251.44,251.54,251.42,251.52,5191.301671966356,230.7367,230.8285,230.7183,230.8101,5191.3017
2019-10-17 14:45:00,251.49,251.52,251.41,251.45,2141.758129038876,230.7826,230.8101,230.7092,230.7459,2141.7581
2019-10-17 14:50:00,251.45,251.52,251.3,251.48,3760.385680582624,230.7459,230.8101,230.6082,230.7734,3760.3857
2019-10-17 14:55:00,251.46,251.5,251.39,251.39,6576.05908298287,230.755,230.7918,230.6908,230.6908,6576.0591
2019-10-17 15:00:00,251.31,251.42,251.26,251.38,4003.487537183301,230.6174,230.7183,230.5715,230.6816,4003.4875
2019-10-17 15:05:00,251.35,251.35,251.05,251.1,3749.102472048415,230.6541,230.6541,230.3788,230.4247,3749.1025
2019-10-17 15:10:00,251.12,251.12,251.01,251.03,4645.60467740281,230.443,230.443,230.3421,230.3605,4645.6047
2019-10-17 15:15:00,251.03,251.03,250.73,250.73,12167.40178479844,230.3605,230.3605,230.0852,230.0852,12167.4018
2019-10-17 15:20:00,250.76,250.9,250.75,250.89,5122.576674530721,230.1127,230.2412,230.1035,230.232,5122.5767
2019-10-17 15:25:00,250.85,251.0,250.85,250.92,4301.979690224638,230.1953,230.3329,230.1953,230.2595,4301.9797
2019-10-17 15:30:00,250.98,251.09,250.93,251.0,5128.731151913016,230.3146,230.4155,230.2687,230.3329,5128.7312
2019-10-17 15:35:00,250.94,250.98,250.84,250.91,3795.261052415632,230.2779,230.3146,230.1861,230.2503,3795.2611
2019-10-17 15:40:00,250.91,250.91,250.69,250.79,7169.966150374397,230.2503,230.2503,230.0484,230.1402,7169.9662
2019-10-17 15:45:00,250.78,250.87,250.4,250.4,13330.598010052312,230.131,230.2136,229.7823,229.7823,13330.598
2019-10-17 15:50:00,250.33,250.77,250.29,250.53,17791.568365986255,229.7181,230.1219,229.6814,229.9016,17791.5684
2019-10-17 15:55:00,250.41,250.62,250.26,250.46,70738.53728587547,229.7915,229.9842,229.6539,229.8374,70738.5373
2019-10-18 09:30:00,250.22,251.13,249.9,250.2,106810.95496974047,229.6171,230.4522,229.3235,229.5988,106810.955
2019-10-18 09:35:00,250.09,250.31,249.62,250.02,1819.6738126987384,229.4978,229.6997,229.0665,229.4336,1819.6738
2019-10-18 09:40:00,249.91,250.14,249.72,250.04,1747.871576571956,229.3327,229.5437,229.1583,229.452,1747.8716
2019-10-18 09:45:00,250.01,250.36,249.92,250.0,3077.2386911478097,229.4244,229.7456,229.3418,229.4153,3077.2387
2019-10-18 09:50:00,249.99,250.13,249.71,249.89,1436.0447225356447,229.4061,229.5346,229.1491,229.3143,1436.0447
2019-10-18 09:55:00,249.74,250.5,249.57,250.31,6530.926248846035,229.1767,229.8741,229.0207,229.6997,6530.9262
2019-10-18 10:00:00,250.34,250.41,249.5,249.5,3030.0543645502103,229.7273,229.7915,228.9564,228.9564,3030.0544
2019-10-18 10:05:00,249.59,250.42,249.59,250.42,1984.8189557903368,229.039,229.8007,229.039,229.8007,1984.819
2019-10-18 10:10:00,250.1,250.39,250.1,250.11,531.3365473381886,229.507,229.7731,229.507,229.5162,531.3365
2019-10-18 10:15:00,250.04,250.04,249.51,249.75,9317.878756795568,229.452,229.452,228.9656,229.1858,9317.8788
2019-10-18 10:20:00,249.76,249.76,249.54,249.74,1109.8574212739768,229.195,229.195,228.9931,229.1767,1109.8574
2019-10-18 10:25:00,249.85,250.12,249.58,249.89,1191.917119704585,229.2776,229.5254,229.0298,229.3143,1191.9171
2019-10-18 10:30:00,249.71,249.72,249.46,249.46,2586.9319930249253,229.1491,229.1583,228.9197,228.9197,2586.932
2019-10-18 10:35:00,249.32,249.86,249.32,249.86,410.2984921530413,228.7913,229.2868,228.7913,229.2868,410.2985
2019-10-18 10:40:00,250.14,250.44,250.04,250.22,23020.82264847677,229.5437,229.819,229.452,229.6171,23020.8226
2019-10-18 10:45:00,250.0,250.37,250.0,250.37,1025.7462303826032,229.4153,229.7548,229.4153,229.7548,1025.7462
2019-10-18 10:50:00,250.49,251.28,250.48,250.83,13990.152836188328,229.8649,230.5899,229.8557,230.1769,13990.1528
2019-10-18 10:55:00,250.88,251.12,250.67,250.83,5150.271822751051,230.2228,230.443,230.0301,230.1769,5150.2718
2019-10-18 11:00:00,250.88,251.41,250.87,251.23,4411.734536875577,230.2228,230.7092,230.2136,230.544,4411.7345
2019-10-18 11:05:00,251.23,251.26,250.94,250.98,1755.0518001846342,230.544,230.5715,230.2779,230.3146,1755.0518
2019-10-18 11:10:00,251.16,251.69,251.16,251.69,5430.300543645501,230.4797,230.9661,230.4797,230.9661,5430.3005
2019-10-18 11:15:00,251.73,252.04,251.72,251.87,3948.09724074264,231.0028,231.2873,230.9936,231.1313,3948.0972
2019-10-18 11:20:00,251.81,251.85,251.62,251.85,2933.6342188942454,231.0762,231.1129,230.9019,231.1129,2933.6342
2019-10-18 11:25:00,251.68,251.71,251.52,251.66,1059.5958559852293,230.9569,230.9845,230.8101,230.9386,1059.5959
2019-10-18 11:30:00,251.59,251.72,251.33,251.36,8434.711252436147,230.8743,230.9936,230.6357,230.6633,8434.7113
2019-10-18 11:35:00,251.46,251.57,251.28,251.57,2493.5890860601085,230.755,230.856,230.5899,230.856,2493.5891
2019-10-18 11:40:00,251.71,251.79,251.52,251.73,2666.9401989947687,230.9845,231.0579,230.8101,231.0028,2666.9402
2019-10-18 11:45:00,251.71,251.84,251.52,251.53,2179.710739563032,230.9845,231.1038,230.8101,230.8193,2179.7107
2019-10-18 11:50:00,251.52,251.66,251.49,251.62,4519.437891065751,230.8101,230.9386,230.7826,230.9019,4519.4379
2019-10-18 11:55:00,251.56,251.6,251.37,251.37,2008.4111190891367,230.8468,230.8835,230.6725,230.6725,2008.4111
2019-10-18 12:00:00,251.36,251.44,251.27,251.32,3692.686429377372,230.6633,230.7367,230.5807,230.6266,3692.6864
2019-10-18 12:05:00,251.36,251.57,251.26,251.29,3842.445379013232,230.6633,230.856,230.5715,230.599,3842.4454
2019-10-18 12:10:00,251.28,251.38,251.1,251.35,4934.865114370705,230.5899,230.6816,230.4247,230.6541,4934.8651
2019-10-18 12:15:00,251.35,251.49,251.03,251.03,18675.76161657606,230.6541,230.7826,230.3605,230.3605,18675.7616
2019-10-18 12:20:00,250.87,251.23,250.7,251.23,3052.6207816186275,230.2136,230.544,230.0576,230.544,3052.6208
2019-10-18 12:25:00,251.25,251.52,251.14,251.38,4182.993127500256,230.5623,230.8101,230.4614,230.6816,4182.9931
2019-10-18 12:30:00,251.32,251.53,251.3,251.53,2257.6674530721098,230.6266,230.8193,230.6082,230.8193,2257.6675
2019-10-18 12:35:00,251.61,251.64,251.39,251.43,1846.343214688686,230.8927,230.9202,230.6908,230.7275,1846.3432
2019-10-18 12:40:00,251.35,251.36,251.12,251.27,4082.469996922761,230.6541,230.6633,230.443,230.5807,4082.47
2019-10-18 12:45:00,251.34,251.56,251.29,251.48,4929.736383218791,230.6449,230.8468,230.599,230.7734,4929.7364
2019-10-18 12:50:00,251.31,251.47,251.31,251.47,615.447738229562,230.6174,230.7642,230.6174,230.7642,615.4477
2019-10-18 12:55:00,251.59,251.64,251.41,251.64,2537.6961739665608,230.8743,230.9202,230.7092,230.9202,2537.6962
2019-10-18 13:00:00,251.65,251.88,251.64,251.87,2472.048415222074,230.9294,231.1405,230.9202,231.1313,2472.0484
2019-10-18 13:05:00,251.84,252.04,251.75,252.02,6065.237460252333,231.1038,231.2873,231.0212,231.2689,6065.2375
2019-10-18 13:10:00,251.97,252.03,251.75,252.03,1870.9611242178685,231.2231,231.2781,231.0212,231.2781,1870.9611
2019-10-18 13:15:00,252.15,252.15,252.08,252.15,1436.0447225356447,231.3882,231.3882,231.324,231.3882,1436.0447
2019-10-18 13:20:00,252.08,252.17,252.04,252.13,820.5969843060826,231.324,231.4066,231.2873,231.3699,820.597
2019-10-18 13:25:00,252.09,252.09,252.04,252.05,1380.654426094984,231.3332,231.3332,231.2873,231.2965,1380.6544
2019-10-18 13:30:00,252.14,252.14,251.91,252.12,2154.067083803467,231.3791,231.3791,231.168,231.3607,2154.0671
2019-10-18 13:35:00,252.02,252.09,251.98,251.98,3730.639039901528,231.2689,231.3332,231.2322,231.2322,3730.639
2019-10-18 13:40:00,252.02,252.18,251.86,252.18,2473.0741614524563,231.2689,231.4158,231.1221,231.4158,2473.0742
2019-10-18 13:45:00,252.14,252.31,252.08,252.25,1974.561493486512,231.3791,231.5351,231.324,231.48,1974.5615
2019-10-18 13:50:00,252.27,252.33,252.02,252.02,3191.0965227202787,231.4984,231.5534,231.2689,231.2689,3191.0965
2019-10-18 13:55:00,252.05,252.22,251.98,252.22,4313.262898758847,231.2965,231.4525,231.2322,231.4525,4313.2629
2019-10-18 14:00:00,252.18,252.21,251.87,251.96,866.7555646732998,231.4158,231.4433,231.1313,231.2139,866.7556
2019-10-18 14:05:00,251.95,252.08,251.85,251.85,1230.895476459124,231.2047,231.324,231.1129,231.1129,1230.8955
2019-10-18 14:10:00,251.87,252.05,251.85,252.05,1128.3208534208636,231.1313,231.2965,231.1129,231.2965,1128.3209
2019-10-18 14:15:00,251.92,252.02,251.86,252.02,3277.2592060724173,231.1772,231.2689,231.1221,231.2689,3277.2592
2019-10-18 14:20:00,252.04,252.21,252.04,252.21,923.171607344343,231.2873,231.4433,231.2873,231.4433,923.1716
2019-10-18 14:25:00,252.21,252.21,252.06,252.09,5038.465483639347,231.4433,231.4433,231.3056,231.3332,5038.4655
2019-10-18 14:30:00,252.15,252.28,252.15,252.21,2777.7207918760896,231.3882,231.5075,231.3882,231.4433,2777.7208
2019-10-18 14:35:00,252.22,252.22,252.12,252.2,1948.9178377269463,231.4525,231.4525,231.3607,231.4341,1948.9178
2019-10-18 14:40:00,252.13,252.33,252.13,252.28,3072.109959995897,231.3699,231.5534,231.3699,231.5075,3072.11
2019-10-18 14:45:00,252.33,252.33,252.17,252.19,1674.0178479844085,231.5534,231.5534,231.4066,231.4249,1674.0178
2019-10-18 14:50:00,252.22,252.33,252.18,252.18,2411.5293876295004,231.4525,231.5534,231.4158,231.4158,2411.5294
2019-10-18 14:55:00,252.27,252.27,252.14,252.17,1220.638014155298,231.4984,231.4984,231.3791,231.4066,1220.638
2019-10-18 15:00:00,252.23,252.4,252.23,252.4,3401.3744999487126,231.4616,231.6176,231.4616,231.6176,3401.3745
2019-10-18 15:05:00,252.41,252.5,252.31,252.47,9574.31531439122,231.6268,231.7094,231.5351,231.6819,9574.3153
2019-10-18 15:10:00,252.48,252.48,252.38,252.44,1494.512257667453,231.6911,231.6911,231.5993,231.6544,1494.5123
2019-10-18 15:15:00,252.46,252.5,252.3,252.46,3610.626730946764,231.6727,231.7094,231.5259,231.6727,3610.6267
2019-10-18 15:20:00,252.48,252.54,252.39,252.44,5048.722945943174,231.6911,231.7461,231.6085,231.6544,5048.7229
2019-10-18 15:25:00,252.45,252.53,252.38,252.38,5549.287106369884,231.6635,231.7369,231.5993,231.5993,5549.2871
2019-10-18 15:30:00,252.42,252.6,252.42,252.57,3692.686429377372,231.636,231.8012,231.636,231.7736,3692.6864
2019-10-18 15:35:00,252.47,252.61,252.41,252.56,4711.252436147297,231.6819,231.8104,231.6268,231.7645,4711.2524
2019-10-18 15:40:00,252.35,252.47,252.23,252.41,3431.121140629808,231.5718,231.6819,231.4616,231.6268,3431.1211
2019-10-18 15:45:00,252.38,252.45,252.32,252.44,7390.501589906657,231.5993,231.6635,231.5442,231.6544,7390.5016
2019-10-18 15:50:00,252.41,252.62,252.28,252.41,8516.770950866756,231.6268,231.8195,231.5075,231.6268,8516.771
2019-10-18 15:55:00,252.49,252.5,252.03,252.03,45198.48189557903,231.7002,231.7094,231.2781,231.2781,45198.4819
2019-10-21 09:30:00,250.66,252.65,250.66,251.08,25039.49122986973,230.0209,231.8471,230.0209,230.4063,25039.4912
2019-10-21 09:35:00,250.96,251.13,249.62,249.87,9129.14145040517,230.2962,230.4522,229.0665,229.296,9129.1415
2019-10-21 09:40:00,249.72,249.79,249.29,249.59,6337.060211303723,229.1583,229.2226,228.7637,229.039,6337.0602
2019-10-21 09:45:00,249.6,249.75,249.28,249.41,14360.447225356444,229.0482,229.1858,228.7545,228.8738,14360.4472
2019-10-21 09:50:00,249.42,249.63,249.18,249.24,5026.156528874756,228.883,229.0757,228.6628,228.7178,5026.1565
2019-10-21 09:55:00,249.53,249.53,248.68,248.91,4920.504667145348,228.984,228.984,228.2039,228.415,4920.5047
2019-10-21 10:00:00,248.91,249.55,248.9,249.05,4205.559544568673,228.415,229.0023,228.4058,228.5435,4205.5595
2019-10-21 10:05:00,249.01,249.06,248.73,248.96,2898.758847061237,228.5068,228.5527,228.2498,228.4609,2898.7588
2019-10-21 10:10:00,248.8,248.97,248.71,248.78,3947.0714945122577,228.3141,228.4701,228.2315,228.2957,3947.0715
2019-10-21 10:15:00,248.77,248.86,248.71,248.83,2448.456251923274,228.2865,228.3691,228.2315,228.3416,2448.4563
2019-10-21 10:20:00,248.85,249.31,248.77,249.16,3807.570007180224,228.3599,228.7821,228.2865,228.6444,3807.57
2019-10-21 10:25:00,249.24,249.49,249.24,249.32,3511.129346599651,228.7178,228.9473,228.7178,228.7913,3511.1293
2019-10-21 10:30:00,249.43,249.46,249.27,249.27,2258.6931993024923,228.8922,228.9197,228.7454,228.7454,2258.6932
2019-10-21 10:35:00,249.27,249.89,249.27,249.82,7147.39973330598,228.7454,229.3143,228.7454,229.2501,7147.3997
2019-10-21 10:40:00,249.81,250.11,249.77,249.93,2256.6417068417272,229.2409,229.5162,229.2042,229.351,2256.6417
2019-10-21 10:45:00,249.79,249.84,249.48,249.52,2564.365575956508,229.2226,229.2684,228.9381,228.9748,2564.3656
2019-10-21 10:50:00,249.53,249.54,249.33,249.45,1949.9435839573289,228.984,228.9931,228.8004,228.9105,1949.9436
2019-10-21 10:55:00,249.38,249.54,249.25,249.3,3066.981228843984,228.8463,228.9931,228.727,228.7729,3066.9812
2019-10-21 11:00:00,249.42,249.61,249.42,249.56,2279.2081239101444,228.883,229.0574,228.883,229.0115,2279.2081
2019-10-21 11:05:00,249.61,249.61,249.33,249.34,2461.790952918248,229.0574,229.0574,228.8004,228.8096,2461.791
2019-10-21 11:10:00,249.41,249.57,249.37,249.54,1641.1939686121652,228.8738,229.0207,228.8371,228.9931,1641.194
2019-10-21 11:15:00,249.55,249.6,249.38,249.46,2106.882757205867,229.0023,229.0482,228.8463,228.9197,2106.8828
2019-10-21 11:20:00,249.36,249.47,249.23,249.27,8448.045953431121,228.828,228.9289,228.7087,228.7454,8448.046
2019-10-21 11:25:00,249.24,249.42,249.17,249.42,3644.4763565493895,228.7178,228.883,228.6536,228.883,3644.4764
2019-10-21 11:30:00,249.43,249.8,249.37,249.71,11851.471945840598,228.8922,229.2317,228.8371,229.1491,11851.4719
2019-10-21 11:35:00,249.7,249.77,249.41,249.52,5180.018463432147,229.14,229.2042,228.8738,228.9748,5180.0185
2019-10-21 11:40:00,249.45,249.5,249.25,249.25,3180.839060416453,228.9105,228.9564,228.727,228.727,3180.8391
2019-10-21 11:45:00,249.25,249.65,249.25,249.57,4483.536773002359,228.727,229.0941,228.727,229.0207,4483.5368
2019-10-21 11:50:00,249.58,249.99,249.58,249.89,4739.97333059801,229.0298,229.4061,229.0298,229.3143,4739.9733
2019-10-21 11:55:00,249.78,249.81,249.6,249.65,9745.614934865114,229.2134,229.2409,229.0482,229.0941,9745.6149
2019-10-21 12:00:00,249.61,249.61,249.22,249.22,3691.660683146989,229.0574,229.0574,228.6995,228.6995,3691.6607
2019-10-21 12:05:00,249.26,249.26,249.1,249.1,923.171607344343,228.7362,228.7362,228.5894,228.5894,923.1716
2019-10-21 12:10:00,249.18,249.37,249.09,249.34,4153.246486819161,228.6628,228.8371,228.5802,228.8096,4153.2465
2019-10-21 12:15:00,249.38,249.38,249.01,249.09,2725.407734126577,228.8463,228.8463,228.5068,228.5802,2725.4077
2019-10-21 12:20:00,249.05,249.05,248.81,248.93,2154.067083803467,228.5435,228.5435,228.3232,228.4334,2154.0671
2019-10-21 12:25:00,248.99,249.11,248.76,248.91,10395.938044927683,228.4884,228.5985,228.2774,228.415,10395.938
2019-10-21 12:30:00,248.91,249.12,248.69,249.1,17046.876602728484,228.415,228.6077,228.2131,228.5894,17046.8766
2019-10-21 12:35:00,249.03,249.13,248.93,249.07,4365.57595650836,228.5251,228.6169,228.4334,228.5618,4365.576
2019-10-21 12:40:00,249.04,249.14,248.96,249.14,9728.17724894861,228.5343,228.6261,228.4609,228.6261,9728.1772
2019-10-21 12:45:00,249.16,249.16,249.0,249.02,2574.6230382603344,228.6444,228.6444,228.4976,228.516,2574.623
2019-10-21 12:50:00,249.11,249.31,249.02,249.3,5412.862857728997,228.5985,228.7821,228.516,228.7729,5412.8629
2019-10-21 12:55:00,249.28,249.32,249.06,249.08,4761.514001436045,228.7545,228.7913,228.5527,228.571,4761.514
2019-10-21 13:00:00,249.07,249.17,249.07,249.13,2365.370807262283,228.5618,228.6536,228.5618,228.6169,2365.3708
2019-10-21 13:05:00,249.13,249.13,248.82,248.82,1829.931275002564,228.6169,228.6169,228.3324,228.3324,1829.9313
2019-10-21 13:10:00,248.87,249.07,248.76,249.03,4430.197969022463,228.3783,228.5618,228.2774,228.5251,4430.198
2019-10-21 13:15:00,249.02,249.05,248.83,248.83,1333.4700994973844,228.516,228.5435,228.3416,228.3416,1333.4701
2019-10-21 13:20:00,248.8,249.08,248.8,249.06,3930.659554826136,228.3141,228.571,228.3141,228.5527,3930.6596
2019-10-21 13:25:00,249.09,249.31,249.02,249.16,6003.692686429377,228.5802,228.7821,228.516,228.6444,6003.6927
2019-10-21 13:30:00,249.05,249.24,249.05,249.15,3879.3722433070056,228.5435,228.7178,228.5435,228.6352,3879.3722
2019-10-21 13:35:00,249.16,249.16,248.92,248.96,2154.067083803467,228.6444,228.6444,228.4242,228.4609,2154.0671
2019-10-21 13:40:00,248.97,249.04,248.92,249.01,10500.56416042671,228.4701,228.5343,228.4242,228.5068,10500.5642
2019-10-21 13:45:00,248.95,249.02,248.83,248.83,2897.7331008308543,228.4517,228.516,228.3416,228.3416,2897.7331
2019-10-21 13:50:00,248.86,248.91,248.67,248.73,3743.973740896502,228.3691,228.415,228.1948,228.2498,3743.9737
2019-10-21 13:55:00,248.74,248.77,248.62,248.62,10272.848497281771,228.259,228.2865,228.1489,228.1489,10272.8485
2019-10-21 14:00:00,248.63,248.79,248.63,248.79,7083.803467022259,228.1581,228.3049,228.1581,228.3049,7083.8035
2019-10-21 14:05:00,248.82,248.94,248.76,248.76,5445.686737101241,228.3324,228.4425,228.2774,228.2774,5445.6867
2019-10-21 14:10:00,248.84,248.89,248.75,248.85,9027.592573597292,228.3508,228.3967,228.2682,228.3599,9027.5926
2019-10-21 14:15:00,248.86,249.2,248.86,248.92,6931.993024925633,228.3691,228.6811,228.3691,228.4242,6931.993
2019-10-21 14:20:00,248.89,248.94,248.65,248.69,4637.39870755975,228.3967,228.4425,228.1764,228.2131,4637.3987
2019-10-21 14:25:00,248.78,248.78,248.6,248.64,2330.4954354292745,228.2957,228.2957,228.1305,228.1672,2330.4954
2019-10-21 14:30:00,248.74,248.77,248.56,248.56,3342.9069648169043,228.259,228.2865,228.0938,228.0938,3342.907
2019-10-21 14:35:00,248.54,248.58,248.44,248.56,3182.890552877218,228.0755,228.1122,227.9837,228.0938,3182.8906
2019-10-21 14:40:00,248.59,248.66,248.45,248.53,3486.5114370704687,228.1214,228.1856,227.9929,228.0663,3486.5114
2019-10-21 14:45:00,248.44,248.49,248.36,248.39,2016.6170889321984,227.9837,228.0296,227.9103,227.9378,2016.6171
2019-10-21 14:50:00,248.44,248.65,248.41,248.53,7874.653810647245,227.9837,228.1764,227.9562,228.0663,7874.6538
2019-10-21 14:55:00,248.45,248.6,248.42,248.55,7519.745614934864,227.9929,228.1305,227.9654,228.0847,7519.7456
2019-10-21 15:00:00,248.58,248.64,248.46,248.58,3578.828597804903,228.1122,228.1672,228.0021,228.1122,3578.8286
2019-10-21 15:05:00,248.57,248.59,248.38,248.45,4000.410298492153,228.103,228.1214,227.9286,227.9929,4000.4103
2019-10-21 15:10:00,248.48,248.56,248.42,248.42,1948.9178377269463,228.0204,228.0938,227.9654,227.9654,1948.9178
2019-10-21 15:15:00,248.42,248.42,248.22,248.27,4893.8352651554005,227.9654,227.9654,227.7818,227.8277,4893.8353
2019-10-21 15:20:00,248.29,248.39,248.23,248.39,3076.212944917427,227.8461,227.9378,227.791,227.9378,3076.2129
2019-10-21 15:25:00,248.43,248.53,248.38,248.39,3951.174479433788,227.9745,228.0663,227.9286,227.9378,3951.1745
2019-10-21 15:30:00,248.39,248.43,248.21,248.21,9328.136219099397,227.9378,227.9745,227.7726,227.7726,9328.1362
2019-10-21 15:35:00,248.19,248.22,248.06,248.12,7925.941122166376,227.7543,227.7818,227.635,227.6901,7925.9411
2019-10-21 15:40:00,248.18,248.39,248.15,248.31,12519.232741819673,227.7451,227.9378,227.7176,227.8644,12519.2327
2019-10-21 15:45:00,248.3,248.3,247.99,248.0,12931.58272643348,227.8552,227.8552,227.5708,227.5799,12931.5827
2019-10-21 15:50:00,248.0,248.06,247.64,247.84,24563.5449789722,227.5799,227.635,227.2496,227.4331,24563.545
2019-10-21 15:55:00,247.85,247.94,247.61,247.66,65318.4942045338,227.4423,227.5249,227.2221,227.2679,65318.4942
2019-10-22 09:30:00,248.0,248.36,247.72,248.03,11227.818237767977,227.5799,227.9103,227.323,227.6075,11227.8182
2019-10-22 09:35:00,248.01,248.25,247.1,248.2,3138.783464970766,227.5891,227.8094,226.754,227.7635,3138.7835
2019-10-22 09:40:00,248.03,248.53,248.03,248.37,7766.950456457072,227.6075,228.0663,227.6075,227.9195,7766.9505
2019-10-22 09:45:00,248.85,249.05,248.7,248.72,5514.411734536875,228.3599,228.5435,228.2223,228.2407,5514.4117
2019-10-22 09:50:00,248.7,248.99,248.66,248.7,1538.6193455739049,228.2223,228.4884,228.1856,228.2223,1538.6193
2019-10-22 09:55:00,248.75,248.96,248.7,248.77,2256.6417068417272,228.2682,228.4609,228.2223,228.2865,2256.6417
2019-10-22 10:00:00,248.68,249.54,248.63,249.17,2016.6170889321984,228.2039,228.9931,228.1581,228.6536,2016.6171
2019-10-22 10:05:00,249.09,249.19,248.96,249.19,1675.0435942147913,228.5802,228.672,228.4609,228.672,1675.0436
2019-10-22 10:10:00,249.29,249.3,248.84,249.04,1128.3208534208636,228.7637,228.7729,228.3508,228.5343,1128.3209
2019-10-22 10:15:00,249.08,249.13,248.75,249.13,2613.601395014873,228.571,228.6169,228.2682,228.6169,2613.6014
2019-10-22 10:20:00,248.95,249.04,248.74,249.04,1879.1670940609288,228.4517,228.5343,228.259,228.5343,1879.1671
2019-10-22 10:25:00,249.09,249.09,248.59,248.8,2204.3286490922146,228.5802,228.5802,228.1214,228.3141,2204.3286
2019-10-22 10:30:00,249.06,249.27,249.06,249.06,1243.2044312237151,228.5527,228.7454,228.5527,228.5527,1243.2044
2019-10-22 10:35:00,248.98,249.29,248.98,249.29,2689.506616063186,228.4792,228.7637,228.4792,228.7637,2689.5066
2019-10-22 10:40:00,249.47,249.8,249.47,249.8,1384.7574110165144,228.9289,229.2317,228.9289,229.2317,1384.7574
2019-10-22 10:45:00,249.76,249.8,249.5,249.8,13388.039798953738,229.195,229.2317,228.9564,229.2317,13388.0398
2019-10-22 10:50:00,249.8,250.07,249.73,249.91,4296.850959072725,229.2317,229.4795,229.1675,229.3327,4296.851
2019-10-22 10:55:00,249.84,249.84,249.51,249.65,2853.6260129244024,229.2684,229.2684,228.9656,229.0941,2853.626
2019-10-22 11:00:00,249.49,249.54,249.23,249.23,2081.239101446302,228.9473,228.9931,228.7087,228.7087,2081.2391
2019-10-22 11:05:00,249.16,249.34,248.99,249.27,3524.464047594625,228.6444,228.8096,228.4884,228.7454,3524.464
2019-10-22 11:10:00,249.08,249.08,248.88,248.91,820.5969843060826,228.571,228.571,228.3875,228.415,820.597
2019-10-22 11:15:00,248.91,248.91,248.49,248.57,1230.895476459124,228.415,228.415,228.0296,228.103,1230.8955
2019-10-22 11:20:00,248.51,248.86,248.47,248.83,4167.606934044517,228.0479,228.3691,228.0112,228.3416,4167.6069
2019-10-22 11:25:00,248.58,248.66,248.44,248.6,3077.2386911478097,228.1122,228.1856,227.9837,228.1305,3077.2387
2019-10-22 11:30:00,248.63,248.87,248.55,248.61,2256.6417068417272,228.1581,228.3783,228.0847,228.1397,2256.6417
2019-10-22 11:35:00,248.65,248.75,248.6,248.63,1641.1939686121652,228.1764,228.2682,228.1305,228.1581,1641.194
2019-10-22 11:40:00,248.55,248.63,248.33,248.53,1641.1939686121652,228.0847,228.1581,227.8828,228.0663,1641.194
2019-10-22 11:45:00,248.31,248.39,248.23,248.24,3661.914042465894,227.8644,227.9378,227.791,227.8002,3661.914
2019-10-22 11:50:00,248.05,248.05,247.62,247.64,3122.3715252846446,227.6258,227.6258,227.2312,227.2496,3122.3715
2019-10-22 11:55:00,247.64,247.71,247.52,247.71,1355.010770335419,227.2496,227.3138,227.1395,227.3138,1355.0108
2019-10-22 12:00:00,247.69,247.99,247.67,247.99,1025.7462303826032,227.2955,227.5708,227.2771,227.5708,1025.7462
2019-10-22 12:05:00,248.0,248.11,247.79,247.92,3041.337573084418,227.5799,227.6809,227.3872,227.5065,3041.3376
2019-10-22 12:10:00,247.95,247.95,247.83,247.85,1184.7368960919068,227.5341,227.5341,227.4239,227.4423,1184.7369
2019-10-22 12:15:00,247.96,248.02,247.93,248.02,481.07498204944096,227.5432,227.5983,227.5157,227.5983,481.075
2019-10-22 12:20:00,248.0,248.18,247.86,247.87,1948.9178377269463,227.5799,227.7451,227.4515,227.4606,1948.9178
2019-10-22 12:25:00,247.92,247.92,247.77,247.85,1928.4029131192945,227.5065,227.5065,227.3689,227.4423,1928.4029
2019-10-22 12:30:00,247.94,248.08,247.89,248.0,9377.37203815776,227.5249,227.6534,227.479,227.5799,9377.372
2019-10-22 12:35:00,247.95,248.04,247.87,248.04,1953.0208226484767,227.5341,227.6166,227.4606,227.6166,1953.0208
2019-10-22 12:40:00,248.14,248.21,248.03,248.21,820.5969843060826,227.7084,227.7726,227.6075,227.7726,820.597
2019-10-22 12:45:00,248.17,248.21,247.96,247.98,1538.6193455739049,227.7359,227.7726,227.5432,227.5616,1538.6193
2019-10-22 12:50:00,247.95,248.0,247.82,247.89,1846.343214688686,227.5341,227.5799,227.4148,227.479,1846.3432
2019-10-22 12:55:00,247.76,247.83,247.73,247.83,2528.464457893117,227.3597,227.4239,227.3322,227.4239,2528.4645
2019-10-22 13:00:00,247.88,247.89,247.85,247.88,1507.846958662427,227.4698,227.479,227.4423,227.4698,1507.847
2019-10-22 13:05:00,247.7,247.74,247.61,247.63,746.7432557185352,227.3046,227.3413,227.2221,227.2404,746.7433
2019-10-22 13:10:00,247.68,247.74,247.59,247.69,5297.979279926146,227.2863,227.3413,227.2037,227.2955,5297.9793
2019-10-22 13:15:00,247.72,247.72,247.69,247.69,314.9040927274592,227.323,227.323,227.2955,227.2955,314.9041
2019-10-22 13:20:00,247.52,247.6,247.45,247.56,1846.343214688686,227.1395,227.2129,227.0752,227.1762,1846.3432
2019-10-22 13:25:00,247.57,247.57,247.43,247.45,1466.817109447123,227.1853,227.1853,227.0569,227.0752,1466.8171
2019-10-22 13:30:00,247.41,247.53,247.41,247.51,2667.9659452251512,227.0385,227.1486,227.0385,227.1303,2667.9659
2019-10-22 13:35:00,247.42,247.58,247.42,247.54,2003.2823879372245,227.0477,227.1945,227.0477,227.1578,2003.2824
2019-10-22 13:40:00,247.59,247.72,247.59,247.62,1707.8674735870345,227.2037,227.323,227.2037,227.2312,1707.8675
2019-10-22 13:45:00,247.61,247.64,247.41,247.41,1128.3208534208636,227.2221,227.2496,227.0385,227.0385,1128.3209
2019-10-22 13:50:00,247.43,247.47,247.29,247.37,1436.0447225356447,227.0569,227.0936,226.9284,227.0018,1436.0447
2019-10-22 13:55:00,247.27,247.39,247.19,247.39,2564.365575956508,226.91,227.0202,226.8366,227.0202,2564.3656
2019-10-22 14:00:00,247.35,247.41,247.31,247.41,923.171607344343,226.9835,227.0385,226.9468,227.0385,923.1716
2019-10-22 14:05:00,247.33,247.54,247.33,247.48,3015.693917324854,226.9651,227.1578,226.9651,227.1028,3015.6939
2019-10-22 14:10:00,247.54,247.59,247.28,247.31,2845.4200430813416,227.1578,227.2037,226.9192,226.9468,2845.42
2019-10-22 14:15:00,247.22,247.22,246.96,246.96,2970.561083188019,226.8642,226.8642,226.6256,226.6256,2970.5611
2019-10-22 14:20:00,247.01,247.08,246.91,246.91,4075.289773310083,226.6715,226.7357,226.5797,226.5797,4075.2898
2019-10-22 14:25:00,246.83,246.91,246.74,246.78,1743.7685916504256,226.5063,226.5797,226.4237,226.4604,1743.7686
2019-10-22 14:30:00,246.84,246.84,246.43,246.62,5278.490101548877,226.5155,226.5155,226.1392,226.3136,5278.4901
2019-10-22 14:35:00,246.63,246.85,246.6,246.85,2769.514822033029,226.3227,226.5246,226.2952,226.5246,2769.5148
2019-10-22 14:40:00,246.75,246.75,246.41,246.64,3704.9953841419633,226.4329,226.4329,226.1209,226.3319,3704.9954
2019-10-22 14:45:00,246.54,246.54,246.11,246.16,7795.671350907785,226.2402,226.2402,225.8456,225.8914,7795.6714
2019-10-22 14:50:00,246.14,246.16,245.9,246.16,5282.593086470407,225.8731,225.8914,225.6528,225.8914,5282.5931
2019-10-22 14:55:00,246.19,246.3,245.99,246.18,3114.165555441584,225.919,226.0199,225.7354,225.9098,3114.1656
2019-10-22 15:00:00,246.07,246.1,245.74,245.76,1963.2782849523028,225.8089,225.8364,225.506,225.5244,1963.2783
2019-10-22 15:05:00,245.78,246.03,245.78,245.93,950.8667555646732,225.5427,225.7721,225.5427,225.6804,950.8668
2019-10-22 15:10:00,245.94,245.94,245.8,245.8,2885.424146066263,225.6896,225.6896,225.5611,225.5611,2885.4241
2019-10-22 15:15:00,245.82,245.93,245.61,245.69,3273.156221150887,225.5794,225.6804,225.3867,225.4601,3273.1562
2019-10-22 15:20:00,245.68,245.92,245.63,245.74,7697.199712791055,225.451,225.6712,225.4051,225.506,7697.1997
2019-10-22 15:25:00,245.74,245.76,245.6,245.75,13858.857318699353,225.506,225.5244,225.3776,225.5152,13858.8573
2019-10-22 15:30:00,245.72,245.77,245.63,245.68,13043.389065545183,225.4877,225.5336,225.4051,225.451,13043.3891
2019-10-22 15:35:00,245.68,245.68,245.39,245.39,11143.7070468766,225.451,225.451,225.1848,225.1848,11143.707
2019-10-22 15:40:00,245.36,245.39,245.07,245.12,8470.612370499539,225.1573,225.1848,224.8912,224.9371,8470.6124
2019-10-22 15:45:00,244.96,244.96,244.55,244.72,26878.654220945737,224.7902,224.7902,224.414,224.57,26878.6542
2019-10-22 15:50:00,244.71,244.72,244.39,244.41,18100.317981331416,224.5608,224.57,224.2672,224.2855,18100.318
2019-10-22 15:55:00,244.41,244.53,243.61,244.05,148700.37952610524,224.2855,224.3957,223.5514,223.9552,148700.3795
2019-10-23 09:30:00,245.95,245.95,244.5,245.83,11901.733511129349,225.6987,225.6987,224.3681,225.5886,11901.7335
2019-10-23 09:35:00,245.69,245.99,245.35,245.75,4657.913632167401,225.4601,225.7354,225.1481,225.5152,4657.9136
2019-10-23 09:40:00,245.71,245.82,245.31,245.65,2164.324546107293,225.4785,225.5794,225.1114,225.4234,2164.3245
2019-10-23 09:45:00,245.82,246.25,245.82,246.06,2980.8185454918453,225.5794,225.974,225.5794,225.7997,2980.8185
2019-10-23 09:50:00,245.85,246.14,245.84,245.95,3351.112934659965,225.607,225.8731,225.5978,225.6987,3351.1129
2019-10-23 09:55:00,245.89,246.31,245.89,246.12,3344.9584572776694,225.6437,226.0291,225.6437,225.8547,3344.9585
2019-10-23 10:00:00,246.18,246.54,245.99,246.54,4809.724074264027,225.9098,226.2402,225.7354,226.2402,4809.7241
2019-10-23 10:05:00,246.44,246.67,245.73,245.73,2302.8002872089446,226.1484,226.3594,225.4968,225.4968,2302.8003
2019-10-23 10:10:00,245.62,246.05,245.62,245.67,4102.984921530413,225.3959,225.7905,225.3959,225.4418,4102.9849
2019-10-23 10:15:00,245.83,245.97,245.67,245.82,4972.8177248948605,225.5886,225.7171,225.4418,225.5794,4972.8177
2019-10-23 10:20:00,245.82,245.96,245.57,245.57,4856.908400861626,225.5794,225.7079,225.35,225.35,4856.9084
2019-10-23 10:25:00,245.58,246.04,245.3,246.04,3554.2106882757203,225.3592,225.7813,225.1023,225.7813,3554.2107
2019-10-23 10:30:00,246.14,246.24,245.58,245.77,8500.359011180633,225.8731,225.9649,225.3592,225.5336,8500.359
2019-10-23 10:35:00,245.76,245.8,245.49,245.56,4268.1300646220125,225.5244,225.5611,225.2766,225.3408,4268.1301
2019-10-23 10:40:00,245.55,246.03,245.48,245.89,12326.392450507745,225.3317,225.7721,225.2674,225.6437,12326.3925
2019-10-23 10:45:00,245.97,246.34,245.6,245.69,18041.85044619961,225.7171,226.0566,225.3776,225.4601,18041.8504
2019-10-23 10:50:00,245.67,245.84,245.51,245.67,38063.391117037645,225.4418,225.5978,225.295,225.4418,38063.3911
2019-10-23 10:55:00,245.59,245.83,245.53,245.59,18449.071699661505,225.3684,225.5886,225.3133,225.3684,18449.0717
2019-10-23 11:00:00,245.53,246.08,245.53,245.82,23958.354703046465,225.3133,225.818,225.3133,225.5794,23958.3547
2019-10-23 11:05:00,245.84,245.92,245.73,245.86,8875.782131500666,225.5978,225.6712,225.4968,225.6161,8875.7821
2019-10-23 11:10:00,245.82,246.07,245.67,245.82,21402.195096933017,225.5794,225.8089,225.4418,225.5794,21402.1951
2019-10-23 11:15:00,245.9,245.98,245.8,245.93,25998.563955277463,225.6528,225.7263,225.5611,225.6804,25998.564
2019-10-23 11:20:00,245.89,245.99,245.69,245.71,17598.728074674324,225.6437,225.7354,225.4601,225.4785,17598.7281
2019-10-23 11:25:00,245.69,246.02,245.58,245.92,21509.89845112319,225.4601,225.763,225.3592,225.6712,21509.8985
2019-10-23 11:30:00,245.92,246.14,245.85,245.9,14515.33490614422,225.6712,225.8731,225.607,225.6528,14515.3349
2019-10-23 11:35:00,245.94,245.99,245.8,245.92,7674.633295722638,225.6896,225.7354,225.5611,225.6712,7674.6333
2019-10-23 11:40:00,245.96,246.02,245.76,245.84,7475.638527028413,225.7079,225.763,225.5244,225.5978,7475.6385
2019-10-23 11:45:00,245.84,245.89,245.67,245.69,16679.65945225151,225.5978,225.6437,225.4418,225.4601,16679.6595
2019-10-23 11:50:00,245.67,245.67,245.37,245.37,2893.630115909324,225.4418,225.4418,225.1665,225.1665,2893.6301
2019-10-23 11:55:00,245.41,245.49,245.26,245.28,1728.3823981946866,225.2032,225.2766,225.0655,225.0839,1728.3824
2019-10-23 12:00:00,245.34,245.44,245.3,245.42,4410.708790645194,225.139,225.2307,225.1023,225.2124,4410.7088
2019-10-23 12:05:00,245.49,245.49,245.01,245.07,8164.939993845523,225.2766,225.2766,224.8361,224.8912,8164.94
2019-10-23 12:10:00,245.0,245.09,244.92,245.07,4043.491640168222,224.827,224.9095,224.7535,224.8912,4043.4916
2019-10-23 12:15:00,245.09,245.28,245.09,245.28,5853.933736793517,224.9095,225.0839,224.9095,225.0839,5853.9337
2019-10-23 12:20:00,245.25,245.31,245.25,245.31,512.8731151913016,225.0564,225.1114,225.0564,225.1114,512.8731
2019-10-23 12:25:00,245.3,245.3,245.03,245.27,4640.475946250897,225.1023,225.1023,224.8545,225.0747,4640.4759
2019-10-23 12:30:00,245.28,245.28,245.06,245.24,2872.089445071289,225.0839,225.0839,224.882,225.0472,2872.0894
2019-10-23 12:35:00,245.18,245.28,245.14,245.24,2816.6991486306288,224.9921,225.0839,224.9554,225.0472,2816.6991
2019-10-23 12:40:00,245.28,245.62,245.28,245.62,4154.272233049544,225.0839,225.3959,225.0839,225.3959,4154.2722
2019-10-23 12:45:00,245.67,245.67,245.58,245.59,1143.7070468766026,225.4418,225.4418,225.3592,225.3684,1143.707
2019-10-23 12:50:00,245.58,245.62,245.54,245.62,2596.163709098369,225.3592,225.3959,225.3225,225.3959,2596.1637
2019-10-23 12:55:00,245.53,245.56,245.48,245.56,770.3354190173351,225.3133,225.3408,225.2674,225.3408,770.3354
2019-10-23 13:00:00,245.57,245.8,245.57,245.61,7385.372858754744,225.35,225.5611,225.35,225.3867,7385.3729
2019-10-23 13:05:00,245.67,245.67,245.28,245.32,7630.526207816186,225.4418,225.4418,225.0839,225.1206,7630.5262
2019-10-23 13:10:00,245.35,245.55,245.27,245.53,4483.536773002359,225.1481,225.3317,225.0747,225.3133,4483.5368
2019-10-23 13:15:00,245.57,245.61,245.39,245.39,1709.9189660477998,225.35,225.3867,225.1848,225.1848,1709.919
2019-10-23 13:20:00,245.4,245.49,245.25,245.27,1743.7685916504256,225.194,225.2766,225.0564,225.0747,1743.7686
2019-10-23 13:25:00,245.27,245.27,245.19,245.27,752.8977331008308,225.0747,225.0747,225.0013,225.0747,752.8977
2019-10-23 13:30:00,245.21,245.25,245.19,245.19,1807.364857934147,225.0197,225.0564,225.0013,225.0013,1807.3649
2019-10-23 13:35:00,245.18,245.51,245.13,245.51,5332.854651759155,224.9921,225.295,224.9463,225.295,5332.8547
2019-10-23 13:40:00,245.47,245.48,245.34,245.43,2326.3924505077443,225.2583,225.2674,225.139,225.2215,2326.3925
2019-10-23 13:45:00,245.31,245.51,245.27,245.49,2564.365575956508,225.1114,225.295,225.0747,225.2766,2564.3656
2019-10-23 13:50:00,245.47,245.47,245.32,245.34,2256.6417068417272,225.2583,225.2583,225.1206,225.139,2256.6417
2019-10-23 13:55:00,245.27,245.27,245.08,245.08,3032.105857010976,225.0747,225.0747,224.9004,224.9004,3032.1059
2019-10-23 14:00:00,245.09,245.09,244.84,244.84,9268.642937737204,224.9095,224.9095,224.6801,224.6801,9268.6429
2019-10-23 14:05:00,244.83,244.83,244.57,244.67,14924.607652066878,224.671,224.671,224.4324,224.5241,14924.6077
2019-10-23 14:10:00,244.66,244.81,244.48,244.63,19264.53995281568,224.515,224.6526,224.3498,224.4874,19264.54
2019-10-23 14:15:00,244.7,244.73,244.53,244.73,5225.151297568981,224.5517,224.5792,224.3957,224.5792,5225.1513
2019-10-23 14:20:00,244.81,244.89,244.81,244.89,1128.3208534208636,224.6526,224.726,224.6526,224.726,1128.3209
2019-10-23 14:25:00,244.9,245.04,244.86,245.02,2668.991691455534,224.7352,224.8637,224.6985,224.8453,2668.9917
2019-10-23 14:30:00,245.03,245.28,245.03,245.2,1948.9178377269463,224.8545,225.0839,224.8545,225.0105,1948.9178
2019-10-23 14:35:00,245.25,245.43,244.99,245.03,4790.234895886758,225.0564,225.2215,224.8178,224.8545,4790.2349
2019-10-23 14:40:00,245.03,245.12,245.03,245.12,1641.1939686121652,224.8545,224.9371,224.8545,224.9371,1641.194
2019-10-23 14:45:00,245.12,245.28,245.08,245.28,4543.03005436455,224.9371,225.0839,224.9004,225.0839,4543.0301
2019-10-23 14:50:00,245.21,245.21,244.96,245.05,3806.544260949841,225.0197,225.0197,224.7902,224.8728,3806.5443
2019-10-23 14:55:00,244.96,245.07,244.95,244.97,3077.2386911478097,224.7902,224.8912,224.7811,224.7994,3077.2387
2019-10-23 15:00:00,245.01,245.05,244.89,245.01,18658.32393065956,224.8361,224.8728,224.726,224.8361,18658.3239
2019-10-23 15:05:00,244.96,244.96,244.54,244.6,15319.51995076418,224.7902,224.7902,224.4048,224.4599,15319.52
2019-10-23 15:10:00,244.7,244.7,244.41,244.46,5274.387116627347,224.5517,224.5517,224.2855,224.3314,5274.3871
2019-10-23 15:15:00,244.4,244.5,244.38,244.39,3039.2860806236536,224.2764,224.3681,224.258,224.2672,3039.2861
2019-10-23 15:20:00,244.3,244.45,244.25,244.39,4450.712893630116,224.1846,224.3222,224.1387,224.2672,4450.7129
2019-10-23 15:25:00,244.45,244.53,244.36,244.53,8185.454918453174,224.3222,224.3957,224.2397,224.3957,8185.4549
2019-10-23 15:30:00,244.58,244.65,244.49,244.62,19708.68807057134,224.4415,224.5058,224.3589,224.4782,19708.6881
2019-10-23 15:35:00,244.63,244.82,244.63,244.65,6663.247512565391,224.4874,224.6618,224.4874,224.5058,6663.2475
2019-10-23 15:40:00,244.71,244.74,244.53,244.53,21691.45553390092,224.5608,224.5884,224.3957,224.3957,21691.4555
2019-10-23 15:45:00,244.56,244.62,244.5,244.56,8960.919068622423,224.4232,224.4782,224.3681,224.4232,8960.9191
2019-10-23 15:50:00,244.57,244.64,244.46,244.57,22955.17488973228,224.4324,224.4966,224.3314,224.4324,22955.1749
2019-10-23 15:55:00,244.58,245.31,244.58,245.28,45122.57667453072,224.4415,225.1114,224.4415,225.0839,45122.5767
2019-10-24 09:30:00,246.54,246.54,243.76,243.76,14866.14011693507,226.2402,226.2402,223.6891,223.6891,14866.1401
2019-10-24 09:35:00,243.9,244.33,243.02,243.03,8265.463124423017,223.8175,224.2121,223.01,223.0192,8265.4631
2019-10-24 09:40:00,243.08,243.09,242.02,242.43,13703.96963791158,223.065,223.0742,222.0923,222.4686,13703.9696
2019-10-24 09:45:00,242.26,242.63,242.02,242.59,6456.046774028106,222.3126,222.6521,222.0923,222.6154,6456.0468
2019-10-24 09:50:00,242.85,243.35,242.84,242.91,2769.514822033029,222.854,223.3128,222.8448,222.909,2769.5148
2019-10-24 09:55:00,243.06,243.16,242.81,243.07,5333.880397989537,223.0467,223.1385,222.8173,223.0559,5333.8804
2019-10-24 10:00:00,243.07,243.22,242.5,242.5,19227.6130885219,223.0559,223.1935,222.5328,222.5328,19227.6131
2019-10-24 10:05:00,242.47,243.3,242.39,242.99,11551.95404656888,222.5053,223.2669,222.4319,222.9825,11551.954
2019-10-24 10:10:00,243.15,243.26,242.95,243.13,6773.00235921633,223.1293,223.2302,222.9457,223.1109,6773.0024
2019-10-24 10:15:00,243.11,243.25,242.83,242.84,11464.765616986357,223.0926,223.221,222.8356,222.8448,11464.7656
2019-10-24 10:20:00,242.84,243.06,242.76,243.05,2644.3737819263515,222.8448,223.0467,222.7714,223.0375,2644.3738
2019-10-24 10:25:00,242.93,243.03,242.76,242.88,2375.6282695661093,222.9274,223.0192,222.7714,222.8815,2375.6283
2019-10-24 10:30:00,242.86,242.86,242.02,242.14,7805.928813211611,222.8632,222.8632,222.0923,222.2024,7805.9288
2019-10-24 10:35:00,242.15,242.35,242.0,242.25,9554.82613601395,222.2116,222.3952,222.074,222.3034,9554.8261
2019-10-24 10:40:00,242.21,242.45,242.21,242.37,4326.597599753821,222.2667,222.4869,222.2667,222.4135,4326.5976
2019-10-24 10:45:00,242.36,242.36,241.88,242.11,12420.761103702944,222.4043,222.4043,221.9639,222.1749,12420.7611
2019-10-24 10:50:00,242.27,242.34,242.16,242.25,6813.006462201251,222.3217,222.386,222.2208,222.3034,6813.0065
2019-10-24 10:55:00,242.17,242.18,242.01,242.18,4508.154682531542,222.23,222.2392,222.0831,222.2392,4508.1547
2019-10-24 11:00:00,242.17,242.32,242.03,242.06,3316.2375628269565,222.23,222.3676,222.1015,222.129,3316.2376
2019-10-24 11:05:00,242.06,242.29,241.78,242.17,9862.55000512873,222.129,222.3401,221.8721,222.23,9862.55
2019-10-24 11:10:00,242.17,242.17,241.84,241.85,4367.627448969125,222.23,222.23,221.9271,221.9363,4367.6274
2019-10-24 11:15:00,241.87,241.95,241.56,241.57,10166.170889321982,221.9547,222.0281,221.6702,221.6794,10166.1709
2019-10-24 11:20:00,241.47,241.54,241.05,241.08,6794.543030054364,221.5876,221.6518,221.2022,221.2297,6794.543
2019-10-24 11:25:00,240.89,241.02,240.72,240.9,14962.560262591034,221.0554,221.1747,220.8994,221.0645,14962.5603
2019-10-24 11:30:00,241.04,241.1,240.63,240.7,17271.515027182275,221.193,221.2481,220.8168,220.881,17271.515
2019-10-24 11:35:00,240.69,240.73,240.36,240.53,15884.706123704997,220.8718,220.9085,220.569,220.725,15884.7061
2019-10-24 11:40:00,240.52,240.65,240.07,240.14,17763.873217765922,220.7158,220.8351,220.3029,220.3671,17763.8732
2019-10-24 11:45:00,240.19,240.23,239.84,239.94,9077.85413888604,220.413,220.4497,220.0918,220.1836,9077.8541
2019-10-24 11:50:00,240.0,240.08,239.69,240.04,12528.464457893117,220.2386,220.3121,219.9542,220.2754,12528.4645
2019-10-24 11:55:00,239.97,240.08,239.9,240.01,5539.029644066058,220.2111,220.3121,220.1469,220.2478,5539.0296
2019-10-24 12:00:00,239.99,240.14,239.88,239.96,22611.549902554107,220.2295,220.3671,220.1285,220.2019,22611.5499
2019-10-24 12:05:00,240.0,240.06,239.86,239.96,4559.441994050671,220.2386,220.2937,220.1102,220.2019,4559.442
2019-10-24 12:10:00,240.02,240.02,239.53,239.68,11421.684275310288,220.257,220.257,219.8073,219.945,11421.6843
2019-10-24 12:15:00,239.63,239.96,239.58,239.88,7847.9844086572975,219.8991,220.2019,219.8532,220.1285,7847.9844
2019-10-24 12:20:00,239.94,240.03,239.53,239.88,21693.50702636168,220.1836,220.2662,219.8073,220.1285,21693.507
2019-10-24 12:25:00,239.88,240.22,239.85,240.18,11489.38352651554,220.1285,220.4405,220.101,220.4038,11489.3835
2019-10-24 12:30:00,240.14,240.14,239.91,239.97,7212.021745820084,220.3671,220.3671,220.1561,220.2111,7212.0217
2019-10-24 12:35:00,239.98,240.07,239.8,239.88,13509.077854138886,220.2203,220.3029,220.0551,220.1285,13509.0779
2019-10-24 12:40:00,239.91,239.92,239.74,239.76,5027.182275105139,220.1561,220.1652,220.0001,220.0184,5027.1823
2019-10-24 12:45:00,239.72,239.79,239.61,239.79,5922.658734229151,219.9817,220.0459,219.8808,220.0459,5922.6587
2019-10-24 12:50:00,239.73,239.74,239.45,239.55,5703.149040927275,219.9909,220.0001,219.7339,219.8257,5703.149
2019-10-24 12:55:00,239.49,239.55,239.39,239.5,4419.940506718638,219.7706,219.8257,219.6789,219.7798,4419.9405
2019-10-24 13:00:00,239.53,239.53,239.07,239.11,5286.696071391937,219.8073,219.8073,219.3852,219.4219,5286.6961
2019-10-24 13:05:00,239.18,239.18,238.95,238.95,3715.252846445789,219.4862,219.4862,219.2751,219.2751,3715.2528
2019-10-24 13:10:00,238.98,239.44,238.98,239.35,11397.066365781106,219.3026,219.7248,219.3026,219.6422,11397.0664
2019-10-24 13:15:00,239.39,239.39,239.03,239.06,5529.797927992614,219.6789,219.6789,219.3485,219.376,5529.7979
2019-10-24 13:20:00,239.08,239.45,238.99,239.32,9671.761206277566,219.3944,219.7339,219.3118,219.6146,9671.7612
2019-10-24 13:25:00,239.3,239.35,239.24,239.24,3194.1737614114268,219.5963,219.6422,219.5412,219.5412,3194.1738
2019-10-24 13:30:00,239.25,239.3,239.1,239.22,6368.858344445584,219.5504,219.5963,219.4128,219.5229,6368.8583
2019-10-24 13:35:00,239.24,239.32,239.09,239.1,5231.305774951277,219.5412,219.6146,219.4036,219.4128,5231.3058
2019-10-24 13:40:00,239.16,239.3,239.09,239.2,52966.458098266485,219.4678,219.5963,219.4036,219.5045,52966.4581
2019-10-24 13:45:00,239.22,239.3,239.05,239.3,14719.458405990355,219.5229,219.5963,219.3669,219.5963,14719.4584
2019-10-24 13:50:00,239.32,239.43,239.19,239.23,19453.277259206072,219.6146,219.7156,219.4953,219.5321,19453.2773
2019-10-24 13:55:00,239.22,239.86,239.2,239.86,19279.926146271413,219.5229,220.1102,219.5045,220.1102,19279.9261
2019-10-24 14:00:00,239.81,239.88,239.65,239.67,22224.843573699865,220.0643,220.1285,219.9175,219.9358,22224.8436
2019-10-24 14:05:00,239.74,239.89,239.58,239.69,20730.33131603241,220.0001,220.1377,219.8532,219.9542,20730.3313
2019-10-24 14:10:00,239.72,239.74,239.46,239.46,8688.07057134065,219.9817,220.0001,219.7431,219.7431,8688.0706
2019-10-24 14:15:00,239.27,239.86,239.27,239.84,18429.582521284232,219.5688,220.1102,219.5688,220.0918,18429.5825
2019-10-24 14:20:00,239.83,239.87,239.67,239.69,8107.498204944097,220.0826,220.1194,219.9358,219.9542,8107.4982
2019-10-24 14:25:00,239.69,239.83,239.62,239.65,5934.967688993743,219.9542,220.0826,219.8899,219.9175,5934.9677
2019-10-24 14:30:00,239.68,239.85,239.62,239.81,7049.953841419632,219.945,220.101,219.8899,220.0643,7049.9538
2019-10-24 14:35:00,239.83,239.87,239.62,239.8,15049.748692173556,220.0826,220.1194,219.8899,220.0551,15049.7487
2019-10-24 14:40:00,239.83,239.83,239.62,239.71,3669.094266078572,220.0826,220.0826,219.8899,219.9725,3669.0943
2019-10-24 14:45:00,239.64,239.68,239.45,239.49,6560.672889527131,219.9083,219.945,219.7339,219.7706,6560.6729
2019-10-24 14:50:00,239.5,239.5,239.19,239.4,13155.195404656888,219.7798,219.7798,219.4953,219.6881,13155.1954
2019-10-24 14:55:00,239.36,239.4,238.87,238.89,16133.962457687969,219.6513,219.6881,219.2017,219.22,16133.9625
2019-10-24 15:00:00,238.88,238.98,238.63,238.94,19370.19181454508,219.2109,219.3026,218.9815,219.2659,19370.1918
2019-10-24 15:05:00,238.9,239.05,238.89,239.01,14617.90952918248,219.2292,219.3669,219.22,219.3302,14617.9095
2019-10-24 15:10:00,238.97,239.02,238.84,238.9,10587.752590009231,219.2935,219.3393,219.1742,219.2292,10587.7526
2019-10-24 15:15:00,238.87,238.91,238.69,238.71,12858.754744076316,219.2017,219.2384,219.0365,219.0549,12858.7547
2019-10-24 15:20:00,238.71,238.9,238.62,238.85,8925.017950559031,219.0549,219.2292,218.9723,219.1833,8925.018
2019-10-24 15:25:00,238.86,238.92,238.72,238.72,8289.055287721818,219.1925,219.2476,219.064,219.064,8289.0553
2019-10-24 15:30:00,238.78,239.13,238.75,239.13,18057.236639655348,219.1191,219.4403,219.0916,219.4403,18057.2366
2019-10-24 15:35:00,239.13,239.4,238.99,239.22,18472.663862960304,219.4403,219.6881,219.3118,219.5229,18472.6639
2019-10-24 15:40:00,239.3,239.48,239.22,239.35,14383.013642424865,219.5963,219.7615,219.5229,219.6422,14383.0136
2019-10-24 15:45:00,239.33,239.35,239.24,239.33,19325.058980408245,219.6238,219.6422,219.5412,219.6238,19325.059
2019-10-24 15:50:00,239.33,239.55,239.26,239.55,31812.49358908605,219.6238,219.8257,219.5596,219.8257,31812.4936
2019-10-24 15:55:00,239.55,239.89,239.39,239.68,95244.64047594625,219.8257,220.1377,219.6789,219.945,95244.6405
2019-10-25 09:30:00,239.73,240.19,238.85,239.74,16886.860190788797,219.9909,220.413,219.1833,220.0001,16886.8602
2019-10-25 09:35:00,239.69,240.17,239.49,239.96,3815.775977023284,219.9542,220.3947,219.7706,220.2019,3815.776
2019-10-25 09:40:00,239.94,240.34,239.53,239.79,90440.04513283412,220.1836,220.5507,219.8073,220.0459,90440.0451
2019-10-25 09:45:00,239.86,240.48,239.72,240.48,14398.399835880602,220.1102,220.6791,219.9817,220.6791,14398.3998
2019-10-25 09:50:00,240.33,240.33,239.89,239.94,2872.089445071289,220.5415,220.5415,220.1377,220.1836,2872.0894
2019-10-25 09:55:00,239.97,240.59,239.4,240.29,6608.882962355113,220.2111,220.7801,219.6881,220.5048,6608.883
2019-10-25 10:00:00,240.54,240.75,240.32,240.53,8751.66683762437,220.7342,220.9269,220.5323,220.725,8751.6668
2019-10-25 10:05:00,240.53,240.6,240.07,240.17,16656.067288952712,220.725,220.7892,220.3029,220.3947,16656.0673
2019-10-25 10:10:00,240.2,240.66,240.16,240.54,12325.36670427736,220.4222,220.8443,220.3855,220.7342,12325.3667
2019-10-25 10:15:00,240.29,240.92,240.29,240.73,9749.717919786644,220.5048,221.0829,220.5048,220.9085,9749.7179
2019-10-25 10:20:00,240.71,240.94,240.63,240.79,6530.926248846035,220.8902,221.1013,220.8168,220.9636,6530.9262
2019-10-25 10:25:00,240.87,241.13,240.79,240.93,17048.92809518925,221.037,221.2756,220.9636,221.0921,17048.9281
2019-10-25 10:30:00,240.92,241.27,240.76,240.82,79894.3481382706,221.0829,221.4041,220.9361,220.9911,79894.3481
2019-10-25 10:35:00,240.59,240.9,240.52,240.53,4312.237152528464,220.7801,221.0645,220.7158,220.725,4312.2372
2019-10-25 10:40:00,240.54,240.86,240.53,240.73,7094.060929326084,220.7342,221.0278,220.725,220.9085,7094.0609
2019-10-25 10:45:00,240.71,241.84,240.7,241.62,21496.56375012821,220.8902,221.9271,220.881,221.7253,21496.5638
2019-10-25 10:50:00,241.67,241.78,241.19,241.37,17709.508667555645,221.7711,221.8721,221.3307,221.4958,17709.5087
2019-10-25 10:55:00,241.35,241.37,241.03,241.13,7517.6941224740995,221.4775,221.4958,221.1838,221.2756,7517.6941
2019-10-25 11:00:00,241.18,241.28,240.72,240.73,18413.17058159811,221.3215,221.4133,220.8994,220.9085,18413.1706
2019-10-25 11:05:00,240.91,241.01,240.85,240.92,9602.01046261155,221.0737,221.1655,221.0187,221.0829,9602.0105
2019-10-25 11:10:00,240.92,241.16,240.8,241.05,11098.574212739768,221.0829,221.3031,220.9728,221.2022,11098.5742
2019-10-25 11:15:00,241.08,241.18,240.77,240.87,28351.625807775155,221.2297,221.3215,220.9452,221.037,28351.6258
2019-10-25 11:20:00,240.86,240.87,240.46,240.61,11185.762642322288,221.0278,221.037,220.6608,220.7984,11185.7626
2019-10-25 11:25:00,240.6,240.79,240.38,240.46,7114.575853933737,220.7892,220.9636,220.5874,220.6608,7114.5759
2019-10-25 11:30:00,240.47,240.63,240.05,240.56,22954.14914350189,220.67,220.8168,220.2845,220.7525,22954.1491
2019-10-25 11:35:00,240.56,240.61,240.36,240.41,27795.671350907785,220.7525,220.7984,220.569,220.6149,27795.6714
2019-10-25 11:40:00,240.39,240.46,239.97,240.34,26002.666940199,220.5965,220.6608,220.2111,220.5507,26002.6669
2019-10-25 11:45:00,240.35,240.74,240.23,240.57,11480.151810442096,220.5598,220.9177,220.4497,220.7617,11480.1518
2019-10-25 11:50:00,240.58,241.02,240.39,241.02,33945.02000205149,220.7709,221.1747,220.5965,221.1747,33945.02
2019-10-25 11:55:00,241.01,241.29,240.63,241.29,29327.11047286901,221.1655,221.4224,220.8168,221.4224,29327.1105
2019-10-25 12:00:00,241.35,241.45,240.95,241.16,6769.925120525182,221.4775,221.5693,221.1104,221.3031,6769.9251
2019-10-25 12:05:00,241.15,241.23,240.96,241.23,3702.943891681198,221.294,221.3674,221.1196,221.3674,3702.9439
2019-10-25 12:10:00,241.23,241.43,241.23,241.31,3349.0614421992,221.3674,221.5509,221.3674,221.4408,3349.0614
2019-10-25 12:15:00,241.32,241.32,241.01,241.08,4764.591240127193,221.45,221.45,221.1655,221.2297,4764.5912
2019-10-25 12:20:00,241.1,241.19,240.95,241.16,3621.909939480972,221.2481,221.3307,221.1104,221.3031,3621.9099
2019-10-25 12:25:00,241.19,241.38,240.93,241.28,9656.375012821827,221.3307,221.505,221.0921,221.4133,9656.375
2019-10-25 12:30:00,241.26,241.27,240.89,240.91,6578.110575443635,221.3949,221.4041,221.0554,221.0737,6578.1106
2019-10-25 12:35:00,241.01,241.08,240.89,241.02,6773.00235921633,221.1655,221.2297,221.0554,221.1747,6773.0024
2019-10-25 12:40:00,240.96,241.05,240.96,240.99,3077.2386911478097,221.1196,221.2022,221.1196,221.1471,3077.2387
2019-10-25 12:45:00,240.97,241.07,240.71,240.82,20195.91753000308,221.1288,221.2205,220.8902,220.9911,20195.9175
2019-10-25 12:50:00,240.8,240.91,240.76,240.76,7810.031798133142,220.9728,221.0737,220.9361,220.9361,7810.0318
2019-10-25 12:55:00,240.77,241.1,240.76,241.02,4459.944609703559,220.9452,221.2481,220.9361,221.1747,4459.9446
2019-10-25 13:00:00,241.01,241.02,240.73,240.81,16474.510206174993,221.1655,221.1747,220.9085,220.982,16474.5102
2019-10-25 13:05:00,240.86,240.86,240.77,240.77,6326.802748999897,221.0278,221.0278,220.9452,220.9452,6326.8027
2019-10-25 13:10:00,240.82,240.94,240.73,240.81,8057.236639655349,220.9911,221.1013,220.9085,220.982,8057.2366
2019-10-25 13:15:00,240.81,240.83,240.75,240.82,2769.514822033029,220.982,221.0003,220.9269,220.9911,2769.5148
2019-10-25 13:20:00,240.83,240.84,240.51,240.52,7433.582931582726,221.0003,221.0095,220.7067,220.7158,7433.5829
2019-10-25 13:25:00,240.52,240.52,240.33,240.38,3559.3394194276334,220.7158,220.7158,220.5415,220.5874,3559.3394
2019-10-25 13:30:00,240.38,240.4,240.18,240.19,5105.138988614217,220.5874,220.6057,220.4038,220.413,5105.139
2019-10-25 13:35:00,240.18,240.19,240.05,240.08,4330.700584675351,220.4038,220.413,220.2845,220.3121,4330.7006
2019-10-25 13:40:00,240.08,240.25,240.08,240.21,5647.758744486614,220.3121,220.4681,220.3121,220.4314,5647.7587
2019-10-25 13:45:00,240.24,240.52,240.23,240.51,7699.2512052518205,220.4589,220.7158,220.4497,220.7067,7699.2512
2019-10-25 13:50:00,240.55,240.78,240.46,240.78,3444.455841624782,220.7434,220.9544,220.6608,220.9544,3444.4558
2019-10-25 13:55:00,240.77,240.77,240.49,240.51,6088.829623551133,220.9452,220.9452,220.6883,220.7067,6088.8296
2019-10-25 14:00:00,240.49,240.53,240.2,240.2,15451.841214483537,220.6883,220.725,220.4222,220.4222,15451.8412
2019-10-25 14:05:00,240.17,240.2,239.88,239.92,13427.018155708278,220.3947,220.4222,220.1285,220.1652,13427.0182
2019-10-25 14:10:00,239.92,239.92,239.74,239.8,11293.465996512465,220.1652,220.1652,220.0001,220.0551,11293.466
2019-10-25 14:15:00,239.81,239.96,239.77,239.93,3948.09724074264,220.0643,220.2019,220.0276,220.1744,3948.0972
2019-10-25 14:20:00,239.88,239.93,239.63,239.75,8680.890347727971,220.1285,220.1744,219.8991,220.0092,8680.8903
2019-10-25 14:25:00,239.71,239.72,239.58,239.64,5905.221048312647,219.9725,219.9817,219.8532,219.9083,5905.221
2019-10-25 14:30:00,239.53,239.77,239.49,239.55,5758.539337367935,219.8073,220.0276,219.7706,219.8257,5758.5393
2019-10-25 14:35:00,239.49,239.66,239.42,239.66,12242.281259616371,219.7706,219.9266,219.7064,219.9266,12242.2813
2019-10-25 14:40:00,239.71,239.82,239.51,239.53,12633.090573392145,219.9725,220.0735,219.789,219.8073,12633.0906
2019-10-25 14:45:00,239.57,239.57,239.2,239.38,14532.772592060724,219.8441,219.8441,219.5045,219.6697,14532.7726
2019-10-25 14:50:00,239.34,239.43,239.26,239.33,110352.8567032516,219.633,219.7156,219.5596,219.6238,110352.8567
2019-10-25 14:55:00,239.29,239.47,239.25,239.32,12061.749923069032,219.5871,219.7523,219.5504,219.6146,12061.7499
2019-10-25 15:00:00,239.31,239.44,239.09,239.09,15921.632987998768,219.6055,219.7248,219.4036,219.4036,15921.633
2019-10-25 15:05:00,239.09,239.19,238.85,238.85,9117.85824187096,219.4036,219.4953,219.1833,219.1833,9117.8582
2019-10-25 15:10:00,238.83,238.95,238.72,238.9,17180.223612678223,219.165,219.2751,219.064,219.2292,17180.2236
2019-10-25 15:15:00,238.89,238.91,238.75,238.78,16996.615037439737,219.22,219.2384,219.0916,219.1191,16996.615
2019-10-25 15:20:00,238.75,238.89,238.68,238.75,23973.740896502204,219.0916,219.22,219.0273,219.0916,23973.7409
2019-10-25 15:25:00,238.73,238.79,238.54,238.54,14218.894245563646,219.0732,219.1283,218.8989,218.8989,14218.8942
2019-10-25 15:30:00,238.63,238.87,238.58,238.76,21300.64622012514,218.9815,219.2017,218.9356,219.1008,21300.6462
2019-10-25 15:35:00,238.81,238.9,238.57,238.67,45383.1162170479,219.1466,219.2292,218.9264,219.0182,45383.1162
2019-10-25 15:40:00,238.65,238.87,238.61,238.86,21124.21786849933,218.9998,219.2017,218.9631,219.1925,21124.2179
2019-10-25 15:45:00,238.86,238.89,238.57,238.58,22458.7137142271,219.1925,219.22,218.9264,218.9356,22458.7137
2019-10-25 15:50:00,238.64,238.75,238.47,238.48,43761.41142681301,218.9906,219.0916,218.8346,218.8438,43761.4114
2019-10-25 15:55:00,238.51,238.52,238.09,238.12,110073.85372858756,218.8713,218.8805,218.4859,218.5134,110073.8537
2019-10-28 09:30:00,239.58,240.39,238.45,239.06,21471.94584059904,219.8532,220.5965,218.8163,219.376,21471.9458
2019-10-28 09:35:00,238.96,240.8,238.96,240.7,52455.636475535954,219.2843,220.9728,219.2843,220.881,52455.6365
2019-10-28 09:40:00,240.59,240.98,240.48,240.82,22012.51410401067,220.7801,221.138,220.6791,220.9911,22012.5141
2019-10-28 09:45:00,240.64,240.89,240.32,240.42,17871.5765719561,220.826,221.0554,220.5323,220.6241,17871.5766
2019-10-28 09:50:00,240.33,241.1,240.22,240.85,30955.995486716583,220.5415,221.2481,220.4405,221.0187,30955.9955
2019-10-28 09:55:00,241.0,241.14,240.34,240.48,14731.767360754948,221.1563,221.2848,220.5507,220.6791,14731.7674
2019-10-28 10:00:00,240.45,241.03,240.45,240.9,18856.2929531234,220.6516,221.1838,220.6516,221.0645,18856.293
2019-10-28 10:05:00,241.01,241.06,240.58,240.68,14121.4483536773,221.1655,221.2114,220.7709,220.8627,14121.4484
2019-10-28 10:10:00,240.66,240.95,240.55,240.65,11751.974561493484,220.8443,221.1104,220.7434,220.8351,11751.9746
2019-10-28 10:15:00,240.6,240.62,240.27,240.46,6857.113550107703,220.7892,220.8076,220.4864,220.6608,6857.1136
2019-10-28 10:20:00,240.59,240.6,240.22,240.24,3407.5289773310083,220.7801,220.7892,220.4405,220.4589,3407.529
2019-10-28 10:25:00,240.33,240.45,240.22,240.25,2428.9670735460045,220.5415,220.6516,220.4405,220.4681,2428.9671
2019-10-28 10:30:00,240.17,240.62,240.07,240.61,3846.548363934762,220.3947,220.8076,220.3029,220.7984,3846.5484
2019-10-28 10:35:00,240.61,241.25,240.61,241.25,33359.31890450302,220.7984,221.3857,220.7984,221.3857,33359.3189
2019-10-28 10:40:00,241.29,241.73,241.26,241.67,12638.219304544054,221.4224,221.8262,221.3949,221.7711,12638.2193
2019-10-28 10:45:00,241.86,241.99,241.7,241.7,5075.3923479331215,221.9455,222.0648,221.7987,221.7987,5075.3923
2019-10-28 10:50:00,241.55,241.71,241.42,241.5,12821.82787978254,221.661,221.8079,221.5417,221.6151,12821.8279
2019-10-28 10:55:00,241.51,241.54,241.1,241.1,11122.166376038567,221.6243,221.6518,221.2481,221.2481,11122.1664
2019-10-28 11:00:00,241.12,241.55,241.12,241.33,9570.212329469688,221.2664,221.661,221.2664,221.4591,9570.2123
2019-10-28 11:05:00,241.33,241.35,241.12,241.12,8703.456764796389,221.4591,221.4775,221.2664,221.2664,8703.4568
2019-10-28 11:10:00,241.2,241.35,240.88,240.88,6574.007590522105,221.3398,221.4775,221.0462,221.0462,6574.0076
2019-10-28 11:15:00,240.96,241.16,240.9,240.9,4825.110267719766,221.1196,221.3031,221.0645,221.0645,4825.1103
2019-10-28 11:20:00,240.83,241.07,240.76,240.87,3329.5722638219304,221.0003,221.2205,220.9361,221.037,3329.5723
2019-10-28 11:25:00,240.93,241.1,240.81,241.05,3548.056210893425,221.0921,221.2481,220.982,221.2022,3548.0562
2019-10-28 11:30:00,241.12,241.37,240.89,241.12,3492.6659144527644,221.2664,221.4958,221.0554,221.2664,3492.6659
2019-10-28 11:35:00,241.01,241.2,240.91,241.1,5374.910247204842,221.1655,221.3398,221.0737,221.2481,5374.9102
2019-10-28 11:40:00,241.16,241.18,240.95,241.06,5802.646425274387,221.3031,221.3215,221.1104,221.2114,5802.6464
2019-10-28 11:45:00,241.14,241.14,240.83,240.99,5568.776284747153,221.2848,221.2848,221.0003,221.1471,5568.7763
2019-10-28 11:50:00,240.95,241.01,240.78,240.88,10852.395117447944,221.1104,221.1655,220.9544,221.0462,10852.3951
2019-10-28 11:55:00,240.87,240.87,240.56,240.84,6928.9157862344855,221.037,221.037,220.7525,221.0095,6928.9158
2019-10-28 12:00:00,240.85,241.02,240.7,241.01,5640.578520873935,221.0187,221.1747,220.881,221.1655,5640.5785
2019-10-28 12:05:00,240.97,240.98,240.69,240.69,11523.233152118166,221.1288,221.138,220.8718,220.8718,11523.2332
2019-10-28 12:10:00,240.66,240.83,240.66,240.76,8209.047081751974,220.8443,221.0003,220.8443,220.9361,8209.0471
2019-10-28 12:15:00,240.79,241.03,240.72,241.02,12377.679762026874,220.9636,221.1838,220.8994,221.1747,12377.6798
2019-10-28 12:20:00,241.06,241.27,240.92,241.01,34333.7778233665,221.2114,221.4041,221.0829,221.1655,34333.7778
2019-10-28 12:25:00,241.05,241.19,240.97,241.01,28707.55974971792,221.2022,221.3307,221.1288,221.1655,28707.5597
2019-10-28 12:30:00,241.0,241.31,240.87,241.28,37265.36054979997,221.1563,221.4408,221.037,221.4133,37265.3605
2019-10-28 12:35:00,241.27,241.64,241.25,241.35,22393.06595548261,221.4041,221.7436,221.3857,221.4775,22393.066
2019-10-28 12:40:00,241.35,242.28,241.29,242.28,11892.501795055903,221.4775,222.3309,221.4224,222.3309,11892.5018
2019-10-28 12:45:00,242.28,242.91,242.28,242.73,13138.783464970766,222.3309,222.909,222.3309,222.7439,13138.7835
2019-10-28 12:50:00,242.77,242.86,242.55,242.66,6066.263206482716,222.7806,222.8632,222.5787,222.6796,6066.2632
2019-10-28 12:55:00,242.65,242.8,242.51,242.58,5167.709508667555,222.6705,222.8081,222.542,222.6062,5167.7095
2019-10-28 13:00:00,242.58,242.74,242.49,242.73,7282.798235716484,222.6062,222.753,222.5236,222.7439,7282.7982
2019-10-28 13:05:00,242.63,242.8,242.63,242.74,5437.48076725818,222.6521,222.8081,222.6521,222.753,5437.4808
2019-10-28 13:10:00,242.74,242.75,242.27,242.35,21131.39809211201,222.753,222.7622,222.3217,222.3952,21131.3981
2019-10-28 13:15:00,242.35,242.35,242.13,242.15,3427.018155708278,222.3952,222.3952,222.1933,222.2116,3427.0182
2019-10-28 13:20:00,242.17,242.34,242.17,242.26,3627.038670632885,222.23,222.386,222.23,222.3126,3627.0387
2019-10-28 13:25:00,242.27,242.52,242.16,242.52,2974.6640681095496,222.3217,222.5512,222.2208,222.5512,2974.6641
2019-10-28 13:30:00,242.48,242.52,242.07,242.07,3719.35583136732,222.5144,222.5512,222.1382,222.1382,3719.3558
2019-10-28 13:35:00,242.15,242.23,242.07,242.22,3003.3849625602625,222.2116,222.285,222.1382,222.2759,3003.385
2019-10-28 13:40:00,242.19,242.43,242.18,242.39,2872.089445071289,222.2483,222.4686,222.2392,222.4319,2872.0894
2019-10-28 13:45:00,242.33,242.54,242.18,242.44,8919.889219407118,222.3768,222.5695,222.2392,222.4777,8919.8892
2019-10-28 13:50:00,242.46,242.48,242.26,242.42,4102.984921530413,222.4961,222.5144,222.3126,222.4594,4102.9849
2019-10-28 13:55:00,242.43,242.47,242.23,242.44,5109.241973535747,222.4686,222.5053,222.285,222.4777,5109.242
2019-10-28 14:00:00,242.49,242.53,242.23,242.34,3590.111806339112,222.5236,222.5603,222.285,222.386,3590.1118
2019-10-28 14:05:00,242.34,242.34,242.15,242.24,3444.455841624782,222.386,222.386,222.2116,222.2942,3444.4558
2019-10-28 14:10:00,242.17,242.46,242.15,242.19,34108.113652682325,222.23,222.4961,222.2116,222.2483,34108.1137
2019-10-28 14:15:00,242.19,242.3,242.11,242.3,30425.68468560878,222.2483,222.3493,222.1749,222.3493,30425.6847
2019-10-28 14:20:00,242.22,242.27,242.11,242.19,2716.1760180531337,222.2759,222.3217,222.1749,222.2483,2716.176
2019-10-28 14:25:00,242.23,242.23,241.95,242.11,68044.92768489076,222.285,222.285,222.0281,222.1749,68044.9277
2019-10-28 14:30:00,242.09,242.13,241.66,241.81,14360.447225356444,222.1566,222.1933,221.762,221.8996,14360.4472
2019-10-28 14:35:00,241.81,241.91,241.67,241.82,13979.8953738845,221.8996,221.9914,221.7711,221.9088,13979.8954
2019-10-28 14:40:00,241.85,241.99,241.72,241.99,14756.38527028413,221.9363,222.0648,221.817,222.0648,14756.3853
2019-10-28 14:45:00,241.98,241.98,241.69,241.82,8836.803774746128,222.0556,222.0556,221.7895,221.9088,8836.8038
2019-10-28 14:50:00,241.8,241.8,241.46,241.62,18359.831777618216,221.8904,221.8904,221.5784,221.7253,18359.8318
2019-10-28 14:55:00,241.5,241.63,241.18,241.38,21820.69955892912,221.6151,221.7344,221.3215,221.505,21820.6996
2019-10-28 15:00:00,241.47,241.47,241.06,241.19,87047.90234895886,221.5876,221.5876,221.2114,221.3307,87047.9023
2019-10-28 15:05:00,241.19,241.33,241.14,241.23,22242.28125961637,221.3307,221.4591,221.2848,221.3674,22242.2813
2019-10-28 15:10:00,241.19,241.29,241.06,241.06,24777.925941122165,221.3307,221.4224,221.2114,221.2114,24777.9259
2019-10-28 15:15:00,241.09,241.09,240.69,240.77,10388.757821315006,221.2389,221.2389,220.8718,220.9452,10388.7578
2019-10-28 15:20:00,240.73,240.82,240.59,240.78,23332.64950251308,220.9085,220.9911,220.7801,220.9544,23332.6495
2019-10-28 15:25:00,240.75,240.79,240.68,240.71,16420.145655964712,220.9269,220.9636,220.8627,220.8902,16420.1457
2019-10-28 15:30:00,240.7,241.0,240.66,240.85,14654.836393476253,220.881,221.1563,220.8443,221.0187,14654.8364
2019-10-28 15:35:00,240.89,241.12,240.84,240.95,26118.576264232222,221.0554,221.2664,221.0095,221.1104,26118.5763
2019-10-28 15:40:00,240.97,241.04,240.92,241.03,10667.760795979077,221.1288,221.193,221.0829,221.1838,10667.7608
2019-10-28 15:45:00,241.01,241.32,240.6,240.78,33097.753615755464,221.1655,221.45,220.7892,220.9544,33097.7536
2019-10-28 15:50:00,240.8,240.83,240.49,240.66,28944.5071289363,220.9728,221.0003,220.6883,220.8443,28944.5071
2019-10-28 15:55:00,240.7,240.73,239.8,239.9,168934.24966663247,220.881,220.9085,220.0551,220.1469,168934.2497
2019-10-29 09:30:00,240.72,243.7,239.87,242.7,35126.67965945225,220.8994,223.634,220.1194,222.7163,35126.6797
2019-10-29 09:35:00,242.7,244.52,242.65,244.52,11900.707764898963,222.7163,224.3865,222.6705,224.3865,11900.7078
2019-10-29 09:40:00,244.32,245.65,243.64,243.84,12966.458098266488,224.2029,225.4234,223.5789,223.7625,12966.4581
2019-10-29 09:45:00,243.83,245.08,243.62,244.46,11053.441378602933,223.7533,224.9004,223.5606,224.3314,11053.4414
2019-10-29 09:50:00,244.86,245.59,244.67,245.18,9839.983588060311,224.6985,225.3684,224.5241,224.9921,9839.9836
2019-10-29 09:55:00,245.19,246.56,245.07,246.12,30540.56826341163,225.0013,226.2585,224.8912,225.8547,30540.5683
2019-10-29 10:00:00,246.15,247.47,246.11,247.45,20758.026464252744,225.8823,227.0936,225.8456,227.0752,20758.0265
2019-10-29 10:05:00,247.37,247.9,247.22,247.9,17709.508667555645,227.0018,227.4882,226.8642,227.4882,17709.5087
2019-10-29 10:10:00,247.82,248.14,247.44,247.68,18678.838855267208,227.4148,227.7084,227.066,227.2863,18678.8389
2019-10-29 10:15:00,247.64,248.28,247.46,247.51,29574.315314391217,227.2496,227.8369,227.0844,227.1303,29574.3153
2019-10-29 10:20:00,247.55,248.33,247.55,248.03,10091.29141450405,227.167,227.8828,227.167,227.6075,10091.2914
2019-10-29 10:25:00,248.02,248.1,247.55,247.64,24356.344240434915,227.5983,227.6717,227.167,227.2496,24356.3442
2019-10-29 10:30:00,247.64,247.75,247.32,247.74,30306.6981228844,227.2496,227.3505,226.9559,227.3413,30306.6981
2019-10-29 10:35:00,247.74,247.74,247.23,247.48,12322.289465586213,227.3413,227.3413,226.8733,227.1028,12322.2895
2019-10-29 10:40:00,247.43,247.61,247.35,247.51,31733.5111293466,227.0569,227.2221,226.9835,227.1303,31733.5111
2019-10-29 10:45:00,247.5,248.33,247.5,248.06,27242.79413273156,227.1211,227.8828,227.1211,227.635,27242.7941
2019-10-29 10:50:00,248.07,249.01,248.0,248.83,25554.4158375218,227.6442,228.5068,227.5799,228.3416,25554.4158
2019-10-29 10:55:00,248.88,249.09,248.78,249.04,8347.522822853625,228.3875,228.5802,228.2957,228.5343,8347.5228
2019-10-29 11:00:00,249.11,249.3,248.93,249.17,6615.037439737409,228.5985,228.7729,228.4334,228.6536,6615.0374
2019-10-29 11:05:00,249.18,249.3,249.1,249.28,4742.024823058775,228.6628,228.7729,228.5894,228.7545,4742.0248
2019-10-29 11:10:00,249.29,249.31,248.83,248.97,6488.870653400349,228.7637,228.7821,228.3416,228.4701,6488.8707
2019-10-29 11:15:00,249.03,249.6,249.03,249.6,14084.521489383524,228.5251,229.0482,228.5251,229.0482,14084.5215
2019-10-29 11:20:00,249.6,249.6,249.34,249.44,10243.101856600675,229.0482,229.0482,228.8096,228.9014,10243.1019
2019-10-29 11:25:00,249.45,249.81,249.09,249.41,18760.89855369781,228.9105,229.2409,228.5802,228.8738,18760.8986
2019-10-29 11:30:00,249.53,250.82,249.51,250.82,13245.461072930557,228.984,230.1677,228.9656,230.1677,13245.4611
2019-10-29 11:35:00,250.82,250.82,250.12,250.13,9792.799261462713,230.1677,230.1677,229.5254,229.5346,9792.7993
2019-10-29 11:40:00,249.96,250.39,249.96,250.12,4835.367730023592,229.3786,229.7731,229.3786,229.5254,4835.3677
2019-10-29 11:45:00,250.08,250.25,250.05,250.08,7157.657195609806,229.4887,229.6447,229.4611,229.4887,7157.6572
2019-10-29 11:50:00,250.07,250.47,250.07,250.25,9329.161965329777,229.4795,229.8466,229.4795,229.6447,9329.162
2019-10-29 11:55:00,250.31,250.4,249.63,249.69,7263.309057339214,229.6997,229.7823,229.0757,229.1308,7263.3091
2019-10-29 12:00:00,249.53,249.64,248.96,249.08,15523.643450610318,228.984,229.0849,228.4609,228.571,15523.6435
2019-10-29 12:05:00,249.04,249.57,248.99,249.57,5046.671453482409,228.5343,229.0207,228.4884,229.0207,5046.6715
2019-10-29 12:10:00,249.53,249.79,249.36,249.69,5878.5516463227,228.984,229.2226,228.828,229.1308,5878.5516
2019-10-29 12:15:00,249.69,249.69,249.44,249.49,8410.093342906965,229.1308,229.1308,228.9014,228.9473,8410.0933
2019-10-29 12:20:00,249.44,249.44,249.16,249.39,3735.767771053441,228.9014,228.9014,228.6444,228.8555,3735.7678
2019-10-29 12:25:00,249.45,249.65,249.41,249.65,5417.991588880911,228.9105,229.0941,228.8738,229.0941,5417.9916
2019-10-29 12:30:00,249.6,250.0,249.52,249.91,7967.996717612063,229.0482,229.4153,228.9748,229.3327,7967.9967
2019-10-29 12:35:00,249.7,249.72,248.98,249.03,6863.268027489999,229.14,229.1583,228.4792,228.5251,6863.268
2019-10-29 12:40:00,248.99,249.21,248.99,249.18,2844.394296850959,228.4884,228.6903,228.4884,228.6628,2844.3943
2019-10-29 12:45:00,249.14,249.19,249.0,249.0,2063.801415529798,228.6261,228.672,228.4976,228.4976,2063.8014
2019-10-29 12:50:00,248.96,249.21,248.94,249.16,5527.746435531849,228.4609,228.6903,228.4425,228.6444,5527.7464
2019-10-29 12:55:00,249.12,249.56,249.12,249.56,3848.599856395528,228.6077,229.0115,228.6077,229.0115,3848.5999
2019-10-29 13:00:00,249.6,249.89,249.6,249.6,3609.600984716381,229.0482,229.3143,229.0482,229.0482,3609.601
2019-10-29 13:05:00,249.64,249.69,249.51,249.6,2706.94430197969,229.0849,229.1308,228.9656,229.0482,2706.9443
2019-10-29 13:10:00,249.67,249.73,249.55,249.57,4364.550210277977,229.1124,229.1675,229.0023,229.0207,4364.5502
2019-10-29 13:15:00,249.44,249.6,249.44,249.56,4128.628577289978,228.9014,229.0482,228.9014,229.0115,4128.6286
2019-10-29 13:20:00,249.63,249.63,249.29,249.33,5335.931890450303,229.0757,229.0757,228.7637,228.8004,5335.9319
2019-10-29 13:25:00,249.28,249.45,249.21,249.41,5666.222176633501,228.7545,228.9105,228.6903,228.8738,5666.2222
2019-10-29 13:30:00,249.4,249.4,249.29,249.35,6458.098266488871,228.8647,228.8647,228.7637,228.8188,6458.0983
2019-10-29 13:35:00,249.33,249.38,249.17,249.25,7673.607549492255,228.8004,228.8463,228.6536,228.727,7673.6075
2019-10-29 13:40:00,249.29,249.56,249.24,249.56,7351.523233152117,228.7637,229.0115,228.7178,229.0115,7351.5232
2019-10-29 13:45:00,249.7,249.81,249.52,249.57,8996.820186685814,229.14,229.2409,228.9748,229.0207,8996.8202
2019-10-29 13:50:00,249.51,249.98,249.47,249.85,5703.149040927275,228.9656,229.3969,228.9289,229.2776,5703.149
2019-10-29 13:55:00,249.92,250.03,249.87,249.92,3646.5278490101546,229.3418,229.4428,229.296,229.3418,3646.5278
2019-10-29 14:00:00,249.85,249.9,249.53,249.61,7425.376961739666,229.2776,229.3235,228.984,229.0574,7425.377
2019-10-29 14:05:00,249.57,249.62,249.43,249.62,2461.790952918248,229.0207,229.0665,228.8922,229.0665,2461.791
2019-10-29 14:10:00,249.64,249.86,249.52,249.55,9707.662324340958,229.0849,229.2868,228.9748,229.0023,9707.6623
2019-10-29 14:15:00,249.59,249.66,249.07,249.07,5439.532259718945,229.039,229.1033,228.5618,228.5618,5439.5323
2019-10-29 14:20:00,248.98,249.18,248.92,249.08,4954.354292747974,228.4792,228.6628,228.4242,228.571,4954.3543
2019-10-29 14:25:00,249.09,249.12,248.79,249.01,3599.343522412555,228.5802,228.6077,228.3049,228.5068,3599.3435
2019-10-29 14:30:00,249.0,249.28,249.0,249.26,6598.625500051287,228.4976,228.7545,228.4976,228.7362,6598.6255
2019-10-29 14:35:00,249.27,249.34,248.91,249.19,3384.962560262591,228.7454,228.8096,228.415,228.672,3384.9626
2019-10-29 14:40:00,249.14,249.22,249.05,249.16,4384.039388655247,228.6261,228.6995,228.5435,228.6444,4384.0394
2019-10-29 14:45:00,249.16,249.51,249.16,249.51,5206.687865422095,228.6444,228.9656,228.6444,228.9656,5206.6879
2019-10-29 14:50:00,249.58,249.62,249.21,249.21,5053.851677095086,229.0298,229.0665,228.6903,228.6903,5053.8517
2019-10-29 14:55:00,249.24,249.34,248.82,248.82,7395.63032105857,228.7178,228.8096,228.3324,228.3324,7395.6303
2019-10-29 15:00:00,248.96,248.99,248.78,248.91,4925.633398297261,228.4609,228.4884,228.2957,228.415,4925.6334
2019-10-29 15:05:00,248.96,248.99,248.81,248.92,8508.564981023694,228.4609,228.4884,228.3232,228.4242,8508.565
2019-10-29 15:10:00,248.96,249.22,248.96,249.21,10128.218278797824,228.4609,228.6995,228.4609,228.6903,10128.2183
2019-10-29 15:15:00,249.19,249.25,249.1,249.14,62030.97753615755,228.672,228.727,228.5894,228.6261,62030.9775
2019-10-29 15:20:00,249.16,249.24,248.83,248.84,11619.65329777413,228.6444,228.7178,228.3416,228.3508,11619.6533
2019-10-29 15:25:00,248.82,248.82,248.42,248.58,96778.13109036825,228.3324,228.3324,227.9654,228.1122,96778.1311
2019-10-29 15:30:00,248.62,248.67,248.51,248.65,11128.320853420862,228.1489,228.1948,228.0479,228.1764,11128.3209
2019-10-29 15:35:00,248.65,248.71,248.28,248.31,13976.818135193353,228.1764,228.2315,227.8369,227.8644,13976.8181
2019-10-29 15:40:00,248.32,248.33,247.85,248.09,13845.52261770438,227.8736,227.8828,227.4423,227.6625,13845.5226
2019-10-29 15:45:00,248.05,248.1,247.85,248.0,53935.78828597805,227.6258,227.6717,227.4423,227.5799,53935.7883
2019-10-29 15:50:00,248.03,248.41,247.71,247.71,44566.62221766335,227.6075,227.9562,227.3138,227.3138,44566.6222
2019-10-29 15:55:00,247.67,248.23,247.4,248.03,127272.54077341263,227.2771,227.791,227.0293,227.6075,127272.5408
2019-10-30 09:30:00,247.71,248.25,247.58,247.87,44630.21848394707,227.3138,227.8094,227.1945,227.4606,44630.2185
2019-10-30 09:35:00,247.8,248.34,247.74,248.34,11216.535029233766,227.3964,227.8919,227.3413,227.8919,11216.535
2019-10-30 09:40:00,248.16,248.24,247.74,248.0,10929.326084726636,227.7268,227.8002,227.3413,227.5799,10929.3261
2019-10-30 09:45:00,247.88,248.76,247.71,248.76,13587.034567647965,227.4698,228.2774,227.3138,228.2774,13587.0346
2019-10-30 09:50:00,248.65,248.93,247.94,248.93,6429.377372038158,228.1764,228.4334,227.5249,228.4334,6429.3774
2019-10-30 09:55:00,249.12,249.12,248.64,248.64,3389.065545184121,228.6077,228.6077,228.1672,228.1672,3389.0655
2019-10-30 10:00:00,248.56,248.65,247.74,248.08,6823.263924505077,228.0938,228.1764,227.3413,227.6534,6823.2639
2019-10-30 10:05:00,248.42,248.44,248.24,248.39,4718.432659759975,227.9654,227.9837,227.8002,227.9378,4718.4327
2019-10-30 10:10:00,248.47,248.63,248.38,248.61,2307.9290183608573,228.0112,228.1581,227.9286,228.1397,2307.929
2019-10-30 10:15:00,248.67,248.75,248.56,248.65,2572.571545799569,228.1948,228.2682,228.0938,228.1764,2572.5715
2019-10-30 10:20:00,248.66,249.36,248.66,249.26,9598.9332239204,228.1856,228.828,228.1856,228.7362,9598.9332
2019-10-30 10:25:00,249.25,249.63,249.16,249.33,3323.4177864396347,228.727,229.0757,228.6444,228.8004,3323.4178
2019-10-30 10:30:00,249.32,249.32,248.9,249.04,4410.708790645194,228.7913,228.7913,228.4058,228.5343,4410.7088
2019-10-30 10:35:00,249.03,249.34,249.03,249.23,4215.817006872499,228.5251,228.8096,228.5251,228.7087,4215.817
2019-10-30 10:40:00,249.14,249.27,248.41,248.59,10880.090265668274,228.6261,228.7454,227.9562,228.1214,10880.0903
2019-10-30 10:45:00,248.64,248.85,248.64,248.75,8004.923581905836,228.1672,228.3599,228.1672,228.2682,8004.9236
2019-10-30 10:50:00,248.66,248.94,248.66,248.88,3487.537183300851,228.1856,228.4425,228.1856,228.3875,3487.5372
2019-10-30 10:55:00,248.85,248.89,248.72,248.72,4510.206174992307,228.3599,228.3967,228.2407,228.2407,4510.2062
2019-10-30 11:00:00,248.65,248.9,248.65,248.72,1754.0260539542517,228.1764,228.4058,228.1764,228.2407,1754.0261
2019-10-30 11:05:00,248.64,248.75,248.6,248.62,2602.3181864806647,228.1672,228.2682,228.1305,228.1489,2602.3182
2019-10-30 11:10:00,248.67,248.73,248.57,248.67,2364.3450610319005,228.1948,228.2498,228.103,228.1948,2364.3451
2019-10-30 11:15:00,248.67,248.86,248.66,248.71,6944.3019796902245,228.1948,228.3691,228.1856,228.2315,6944.302
2019-10-30 11:20:00,248.71,248.98,248.59,248.9,6264.232228946558,228.2315,228.4792,228.1214,228.4058,6264.2322
2019-10-30 11:25:00,248.83,249.05,248.83,249.0,1206.2775669299417,228.3416,228.5435,228.3416,228.4976,1206.2776
2019-10-30 11:30:00,249.01,249.05,248.59,248.66,5108.216227305365,228.5068,228.5435,228.1214,228.1856,5108.2162
2019-10-30 11:35:00,248.66,248.66,248.1,248.2,4718.432659759975,228.1856,228.1856,227.6717,227.7635,4718.4327
2019-10-30 11:40:00,248.06,248.06,247.79,247.81,5528.772181762231,227.635,227.635,227.3872,227.4056,5528.7722
2019-10-30 11:45:00,247.8,248.0,247.68,248.0,8653.195199507642,227.3964,227.5799,227.2863,227.5799,8653.1952
2019-10-30 11:50:00,247.96,248.14,247.86,248.13,1805.3133654733813,227.5432,227.7084,227.4515,227.6992,1805.3134
2019-10-30 11:55:00,248.22,248.41,248.17,248.29,2133.552159195815,227.7818,227.9562,227.7359,227.8461,2133.5522
2019-10-30 12:00:00,248.42,248.51,248.4,248.51,1844.291722227921,227.9654,228.0479,227.947,228.0479,1844.2917
2019-10-30 12:05:00,248.48,248.66,248.48,248.66,1145.758539337368,228.0204,228.1856,228.0204,228.1856,1145.7585
2019-10-30 12:10:00,248.63,248.9,248.58,248.87,3968.612165350292,228.1581,228.4058,228.1122,228.3783,3968.6122
2019-10-30 12:15:00,248.81,248.91,248.44,248.54,3676.2744896912495,228.3232,228.415,227.9837,228.0755,3676.2745
2019-10-30 12:20:00,248.5,248.66,248.5,248.59,1025.7462303826032,228.0388,228.1856,228.0388,228.1214,1025.7462
2019-10-30 12:25:00,248.6,248.63,248.41,248.47,3484.459944609704,228.1305,228.1581,227.9562,228.0112,3484.4599
2019-10-30 12:30:00,248.57,248.58,248.38,248.48,5226.177043799364,228.103,228.1122,227.9286,228.0204,5226.177
2019-10-30 12:35:00,248.46,248.53,248.32,248.43,2969.5353369576364,228.0021,228.0663,227.8736,227.9745,2969.5353
2019-10-30 12:40:00,248.39,248.46,248.18,248.27,1552.9797927992613,227.9378,228.0021,227.7451,227.8277,1552.9798
2019-10-30 12:45:00,248.22,248.28,248.08,248.28,1642.2197148425478,227.7818,227.8369,227.6534,227.8369,1642.2197
2019-10-30 12:50:00,248.23,248.31,248.1,248.17,4871.268848086983,227.791,227.8644,227.6717,227.7359,4871.2688
2019-10-30 12:55:00,248.15,248.4,248.05,248.15,2564.365575956508,227.7176,227.947,227.6258,227.7176,2564.3656
2019-10-30 13:00:00,248.1,248.23,248.0,248.1,2259.718945532876,227.6717,227.791,227.5799,227.6717,2259.7189
2019-10-30 13:05:00,248.14,248.25,248.02,248.03,9048.107498204943,227.7084,227.8094,227.5983,227.6075,9048.1075
2019-10-30 13:10:00,248.11,248.3,247.92,248.3,14049.646117550516,227.6809,227.8552,227.5065,227.8552,14049.6461
2019-10-30 13:15:00,248.31,248.34,248.0,248.12,3542.927479741512,227.8644,227.8919,227.5799,227.6901,3542.9275
2019-10-30 13:20:00,248.14,248.17,248.07,248.11,1128.3208534208636,227.7084,227.7359,227.6442,227.6809,1128.3209
2019-10-30 13:25:00,248.04,248.29,248.02,248.29,4868.191609395835,227.6166,227.8461,227.5983,227.8461,4868.1916
2019-10-30 13:30:00,248.27,248.29,248.18,248.29,1092.4197353574723,227.8277,227.8461,227.7451,227.8461,1092.4197
2019-10-30 13:35:00,248.28,248.41,248.26,248.4,4513.283413683455,227.8369,227.9562,227.8185,227.947,4513.2834
2019-10-30 13:40:00,248.42,248.43,248.31,248.31,2872.089445071289,227.9654,227.9745,227.8644,227.8644,2872.0894
2019-10-30 13:45:00,248.39,248.48,248.1,248.15,2383.83423940917,227.9378,228.0204,227.6717,227.7176,2383.8342
2019-10-30 13:50:00,248.25,248.52,248.12,248.52,3256.7442814647657,227.8094,228.0571,227.6901,228.0571,3256.7443
2019-10-30 13:55:00,248.49,248.49,247.94,248.41,3487.537183300851,228.0296,228.0296,227.5249,227.9562,3487.5372
2019-10-30 14:00:00,248.07,248.45,247.68,248.2,3619.858447020207,227.6442,227.9929,227.2863,227.7635,3619.8584
2019-10-30 14:05:00,248.29,248.49,248.1,248.49,1230.895476459124,227.8461,228.0296,227.6717,228.0296,1230.8955
2019-10-30 14:10:00,248.46,248.81,248.46,248.81,1343.7275618012104,228.0021,228.3232,228.0021,228.3232,1343.7276
2019-10-30 14:15:00,248.99,249.25,248.99,249.08,5181.044209662529,228.4884,228.727,228.4884,228.571,5181.0442
2019-10-30 14:20:00,249.18,249.19,248.93,248.97,2354.0875987280747,228.6628,228.672,228.4334,228.4701,2354.0876
2019-10-30 14:25:00,248.96,249.0,248.75,248.76,2692.583854754333,228.4609,228.4976,228.2682,228.2774,2692.5839
2019-10-30 14:30:00,248.77,248.77,248.01,248.31,2734.6394502000203,228.2865,228.2865,227.5891,227.8644,2734.6395
2019-10-30 14:35:00,248.33,248.51,248.27,248.37,3196.225253872192,227.8828,228.0479,227.8277,227.9195,3196.2253
2019-10-30 14:40:00,248.12,248.39,248.04,248.39,1573.4947174069134,227.6901,227.9378,227.6166,227.9378,1573.4947
2019-10-30 14:45:00,248.48,248.64,248.46,248.64,2147.9126064211714,228.0204,228.1672,228.0021,228.1672,2147.9126
2019-10-30 14:50:00,248.9,249.25,248.67,248.68,4004.513283413683,228.4058,228.727,228.1948,228.2039,4004.5133
2019-10-30 14:55:00,248.86,248.9,248.4,248.52,6980.203097753615,228.3691,228.4058,227.947,228.0571,6980.2031
2019-10-30 15:00:00,248.66,248.66,248.43,248.6,5383.116217047902,228.1856,228.1856,227.9745,228.1305,5383.1162
2019-10-30 15:05:00,248.5,248.66,248.48,248.57,2692.583854754333,228.0388,228.1856,228.0204,228.103,2692.5839
2019-10-30 15:10:00,248.62,248.81,248.6,248.81,2476.1514001436044,228.1489,228.3232,228.1305,228.3232,2476.1514
2019-10-30 15:15:00,248.89,248.98,248.64,248.73,7662.324340958046,228.3967,228.4792,228.1672,228.2498,7662.3243
2019-10-30 15:20:00,248.77,249.34,248.65,249.15,6177.043799364037,228.2865,228.8096,228.1764,228.6352,6177.0438
2019-10-30 15:25:00,249.08,249.16,248.82,248.99,5995.486716586316,228.571,228.6444,228.3324,228.4884,5995.4867
2019-10-30 15:30:00,248.96,249.06,248.83,248.98,2109.959995897015,228.4609,228.5527,228.3416,228.4792,2109.96
2019-10-30 15:35:00,248.92,249.05,248.85,248.99,3593.1890450302594,228.4242,228.5435,228.3599,228.4884,3593.189
2019-10-30 15:40:00,249.05,249.15,248.97,249.15,3787.0550825725713,228.5435,228.6352,228.4701,228.6352,3787.0551
2019-10-30 15:45:00,249.05,249.22,249.05,249.19,4352.241255513386,228.5435,228.6995,228.5435,228.672,4352.2413
2019-10-30 15:50:00,249.18,249.37,249.18,249.37,4405.580059493282,228.6628,228.8371,228.6628,228.8371,4405.5801
2019-10-30 15:55:00,249.3,249.74,249.03,249.59,56778.13109036824,228.7729,229.1767,228.5251,229.039,56778.1311
2019-10-31 09:30:00,249.16,249.75,248.77,248.77,12418.70961124218,228.6444,229.1858,228.2865,228.2865,12418.7096
2019-10-31 09:35:00,249.01,249.01,248.73,248.73,1436.0447225356447,228.5068,228.5068,228.2498,228.2498,1436.0447
2019-10-31 09:40:00,248.73,250.33,248.73,250.11,13229.049133244434,228.2498,229.7181,228.2498,229.5162,13229.0491
2019-10-31 09:45:00,250.09,250.58,250.09,250.23,3412.657708482921,229.4978,229.9475,229.4978,229.6263,3412.6577
2019-10-31 09:50:00,250.02,250.22,249.91,249.93,2132.5264129654324,229.4336,229.6171,229.3327,229.351,2132.5264
2019-10-31 09:55:00,250.25,250.25,249.91,250.07,1230.895476459124,229.6447,229.6447,229.3327,229.4795,1230.8955
2019-10-31 10:00:00,250.04,250.08,249.39,249.56,2554.1081136526823,229.452,229.4887,228.8555,229.0115,2554.1081
2019-10-31 10:05:00,249.62,250.0,249.55,250.0,3369.576366806852,229.0665,229.4153,229.0023,229.4153,3369.5764
2019-10-31 10:10:00,249.97,249.97,249.29,249.51,3284.4394296850955,229.3877,229.3877,228.7637,228.9656,3284.4394
2019-10-31 10:15:00,249.5,249.5,249.26,249.27,2051.4924607652065,228.9564,228.9564,228.7362,228.7454,2051.4925
2019-10-31 10:20:00,249.44,249.66,249.11,249.27,3305.9801005231307,228.9014,229.1033,228.5985,228.7454,3305.9801
2019-10-31 10:25:00,249.34,249.47,249.2,249.47,5107.190481074982,228.8096,228.9289,228.6811,228.9289,5107.1905
2019-10-31 10:30:00,249.64,249.64,248.86,249.31,14751.25653913222,229.0849,229.0849,228.3691,228.7821,14751.2565
2019-10-31 10:35:00,249.26,249.62,249.17,249.58,5745.204636372961,228.7362,229.0665,228.6536,229.0298,5745.2046
2019-10-31 10:40:00,249.49,249.51,249.13,249.13,2035.080521079085,228.9473,228.9656,228.6169,228.6169,2035.0805
2019-10-31 10:45:00,249.16,249.33,248.81,248.98,6084.726638629602,228.6444,228.8004,228.3232,228.4792,6084.7266
2019-10-31 10:50:00,249.04,249.11,248.82,248.82,6560.672889527131,228.5343,228.5985,228.3324,228.3324,6560.6729
2019-10-31 10:55:00,248.89,249.75,248.88,249.68,9799.979485075391,228.3967,229.1858,228.3875,229.1216,9799.9795
2019-10-31 11:00:00,249.81,249.81,249.24,249.25,2867.986460149759,229.2409,229.2409,228.7178,228.727,2867.9865
2019-10-31 11:05:00,249.29,249.39,249.2,249.22,2251.512975689814,228.7637,228.8555,228.6811,228.6995,2251.513
2019-10-31 11:10:00,249.08,249.2,248.69,248.73,2414.606626320648,228.571,228.6811,228.2131,228.2498,2414.6066
2019-10-31 11:15:00,248.8,248.87,248.37,248.38,2369.4737921838137,228.3141,228.3783,227.9195,227.9286,2369.4738
2019-10-31 11:20:00,248.46,248.8,248.42,248.78,3702.943891681198,228.0021,228.3141,227.9654,228.2957,3702.9439
2019-10-31 11:25:00,248.78,248.94,248.4,248.53,8800.902656682736,228.2957,228.4425,227.947,228.0663,8800.9027
2019-10-31 11:30:00,248.58,249.01,248.58,248.82,8121.858652169453,228.1122,228.5068,228.1122,228.3324,8121.8587
2019-10-31 11:35:00,248.77,249.15,248.66,249.15,5602.62591034978,228.2865,228.6352,228.1856,228.6352,5602.6259
2019-10-31 11:40:00,249.12,249.17,248.75,248.87,4316.3401374499945,228.6077,228.6536,228.2682,228.3783,4316.3401
2019-10-31 11:45:00,248.79,248.92,248.61,248.65,2611.549902554108,228.3049,228.4242,228.1397,228.1764,2611.5499
2019-10-31 11:50:00,248.75,248.79,248.51,248.59,3397.271515027182,228.2682,228.3049,228.0479,228.1214,3397.2715
2019-10-31 11:55:00,248.65,248.65,248.37,248.54,4096.830444148118,228.1764,228.1764,227.9195,228.0755,4096.8304
2019-10-31 12:00:00,248.65,248.65,247.86,247.86,2878.2439224535847,228.1764,228.1764,227.4515,227.4515,2878.2439
2019-10-31 12:05:00,247.93,248.04,247.72,247.97,2415.6323725510306,227.5157,227.6166,227.323,227.5524,2415.6324
2019-10-31 12:10:00,247.83,248.22,247.63,248.2,25032.31100625705,227.4239,227.7818,227.2404,227.7635,25032.311
2019-10-31 12:15:00,248.13,248.22,247.74,247.77,17338.188532157143,227.6992,227.7818,227.3413,227.3689,17338.1885
2019-10-31 12:20:00,247.72,248.3,247.72,248.3,62855.67750538517,227.323,227.8552,227.323,227.8552,62855.6775
2019-10-31 12:25:00,248.32,248.68,248.28,248.63,4636.372961329367,227.8736,228.2039,227.8369,228.1581,4636.373
2019-10-31 12:30:00,248.62,248.62,248.33,248.39,1710.9447122781824,228.1489,228.1489,227.8828,227.9378,1710.9447
2019-10-31 12:35:00,248.34,248.41,248.24,248.39,1804.2876192429992,227.8919,227.9562,227.8002,227.9378,1804.2876
2019-10-31 12:40:00,248.25,248.38,248.14,248.35,2309.980510821623,227.8094,227.9286,227.7084,227.9011,2309.9805
2019-10-31 12:45:00,248.4,248.4,248.01,248.1,1906.86224228126,227.947,227.947,227.5891,227.6717,1906.8622
2019-10-31 12:50:00,248.15,248.33,248.03,248.13,2447.4305056928915,227.7176,227.8828,227.6075,227.6992,2447.4305
2019-10-31 12:55:00,248.18,248.28,248.14,248.19,1661.7088932198174,227.7451,227.8369,227.7084,227.7543,1661.7089
2019-10-31 13:00:00,248.2,248.2,247.91,247.92,1230.895476459124,227.7635,227.7635,227.4973,227.5065,1230.8955
2019-10-31 13:05:00,247.91,248.09,247.89,248.06,6274.489691250385,227.4973,227.6625,227.479,227.635,6274.4897
2019-10-31 13:10:00,248.07,248.1,247.72,247.92,5926.7617191506815,227.6442,227.6717,227.323,227.5065,5926.7617
2019-10-31 13:15:00,247.92,248.23,247.88,248.14,6440.660580572366,227.5065,227.791,227.4698,227.7084,6440.6606
2019-10-31 13:20:00,248.2,248.22,248.05,248.14,3396.2457687967994,227.7635,227.7818,227.6258,227.7084,3396.2458
2019-10-31 13:25:00,248.18,248.3,248.15,248.28,5951.379628679864,227.7451,227.8552,227.7176,227.8369,5951.3796
2019-10-31 13:30:00,248.27,248.49,248.22,248.49,3079.290183608576,227.8277,228.0296,227.7818,228.0296,3079.2902
2019-10-31 13:35:00,248.41,248.46,248.15,248.19,2845.4200430813416,227.9562,228.0021,227.7176,227.7543,2845.42
2019-10-31 13:40:00,248.15,248.28,248.15,248.25,5061.031900707765,227.7176,227.8369,227.7176,227.8094,5061.0319
2019-10-31 13:45:00,248.28,248.46,248.17,248.3,6453.99528156734,227.8369,228.0021,227.7359,227.8552,6453.9953
2019-10-31 13:50:00,248.22,248.23,248.16,248.21,3816.8017232536654,227.7818,227.791,227.7268,227.7726,3816.8017
2019-10-31 13:55:00,248.23,248.37,248.21,248.21,4482.5110267719765,227.791,227.9195,227.7726,227.7726,4482.511
2019-10-31 14:00:00,248.14,248.17,248.0,248.17,6240.640065647758,227.7084,227.7359,227.5799,227.7359,6240.6401
2019-10-31 14:05:00,248.14,248.28,248.14,248.23,4071.186788388553,227.7084,227.8369,227.7084,227.791,4071.1868
2019-10-31 14:10:00,248.21,248.39,248.2,248.33,3563.442404349164,227.7726,227.9378,227.7635,227.8828,3563.4424
2019-10-31 14:15:00,248.31,248.37,248.25,248.37,2125.346189352754,227.8644,227.9195,227.8094,227.9195,2125.3462
2019-10-31 14:20:00,248.4,248.5,248.39,248.5,2461.790952918248,227.947,228.0388,227.9378,228.0388,2461.791
2019-10-31 14:25:00,248.48,248.61,248.48,248.58,2244.332752077136,228.0204,228.1397,228.0204,228.1122,2244.3328
2019-10-31 14:30:00,248.55,248.71,248.55,248.69,2212.5346189352754,228.0847,228.2315,228.0847,228.2131,2212.5346
2019-10-31 14:35:00,248.76,248.84,248.74,248.76,1657.605908298287,228.2774,228.3508,228.259,228.2774,1657.6059
2019-10-31 14:40:00,248.61,248.61,248.42,248.58,4467.1248333162375,228.1397,228.1397,227.9654,228.1122,4467.1248
2019-10-31 14:45:00,248.53,248.67,248.37,248.67,4474.305056928915,228.0663,228.1948,227.9195,228.1948,4474.3051
2019-10-31 14:50:00,248.7,248.96,248.7,248.94,3495.743153143912,228.2223,228.4609,228.2223,228.4425,3495.7432
2019-10-31 14:55:00,248.97,249.05,248.82,248.87,1696.584265052826,228.4701,228.5435,228.3324,228.3783,1696.5843
2019-10-31 15:00:00,248.9,248.99,248.83,248.99,2990.050261565289,228.4058,228.4884,228.3416,228.4884,2990.0503
2019-10-31 15:05:00,248.95,249.02,248.84,248.87,4619.961021643246,228.4517,228.516,228.3508,228.3783,4619.961
2019-10-31 15:10:00,248.88,249.07,248.78,249.07,4590.214380962149,228.3875,228.5618,228.2957,228.5618,4590.2144
2019-10-31 15:15:00,249.12,249.49,249.02,249.47,6868.396758641912,228.6077,228.9473,228.516,228.9289,6868.3968
2019-10-31 15:20:00,249.51,249.54,249.34,249.44,5233.357267412042,228.9656,228.9931,228.8096,228.9014,5233.3573
2019-10-31 15:25:00,249.45,249.53,249.41,249.44,2255.6159606113447,228.9105,228.984,228.8738,228.9014,2255.616
2019-10-31 15:30:00,249.42,249.79,249.39,249.67,7324.85383116217,228.883,229.2226,228.8555,229.1124,7324.8538
2019-10-31 15:35:00,249.63,249.63,249.26,249.31,5355.421068827572,229.0757,229.0757,228.7362,228.7821,5355.4211
2019-10-31 15:40:00,249.33,249.38,249.22,249.25,5623.140834957431,228.8004,228.8463,228.6995,228.727,5623.1408
2019-10-31 15:45:00,249.26,249.37,249.1,249.27,10211.303723458816,228.7362,228.8371,228.5894,228.7454,10211.3037
2019-10-31 15:50:00,249.25,249.31,248.94,249.25,17214.07323828085,228.727,228.7821,228.4425,228.727,17214.0732
2019-10-31 15:55:00,249.19,250.14,249.19,249.66,187086.8807057134,228.672,229.5437,228.672,229.1033,187086.8807
2019-11-01 09:30:00,251.23,251.23,250.61,251.12,10642.117140219509,230.544,230.544,229.975,230.443,10642.1171
2019-11-01 09:35:00,250.84,251.07,250.46,250.93,6024.207611037029,230.1861,230.3972,229.8374,230.2687,6024.2076
2019-11-01 09:40:00,250.75,252.02,250.75,252.02,9509.693301877116,230.1035,231.2689,230.1035,231.2689,9509.6933
2019-11-01 09:45:00,252.04,252.25,251.95,252.08,6474.510206174992,231.2873,231.48,231.2047,231.324,6474.5102
2019-11-01 09:50:00,251.93,252.41,251.93,252.31,8632.680274899989,231.1863,231.6268,231.1863,231.5351,8632.6803
2019-11-01 09:55:00,252.35,252.35,251.79,252.07,5436.455021027798,231.5718,231.5718,231.0579,231.3148,5436.455
2019-11-01 10:00:00,252.06,253.57,251.85,253.51,42417.68386501179,231.3056,232.6913,231.1129,232.6363,42417.6839
2019-11-01 10:05:00,253.38,253.47,252.5,252.5,6624.269155810852,232.517,232.5995,231.7094,231.7094,6624.2692
2019-11-01 10:10:00,252.36,252.37,251.98,252.21,7409.990768283927,231.5809,231.5901,231.2322,231.4433,7409.9908
2019-11-01 10:15:00,252.37,252.37,251.6,251.65,4963.586008821418,231.5901,231.5901,230.8835,230.9294,4963.586
2019-11-01 10:20:00,251.55,252.13,251.55,251.84,7906.451943789106,230.8376,231.3699,230.8376,231.1038,7906.4519
2019-11-01 10:25:00,251.92,252.06,251.77,251.93,190320.03282387936,231.1772,231.3056,231.0395,231.1863,190320.0328
2019-11-01 10:30:00,251.94,252.56,251.83,252.38,7919.78664478408,231.1955,231.7645,231.0946,231.5993,7919.7866
2019-11-01 10:35:00,252.52,252.83,252.27,252.73,4186.070366191404,231.7278,232.0122,231.4984,231.9205,4186.0704
2019-11-01 10:40:00,252.75,252.84,252.5,252.73,2620.781618627552,231.9388,232.0214,231.7094,231.9205,2620.7816
2019-11-01 10:45:00,252.62,252.63,252.29,252.38,3199.30249256334,231.8195,231.8287,231.5167,231.5993,3199.3025
2019-11-01 10:50:00,252.34,252.65,252.27,252.28,9295.312339727152,231.5626,231.8471,231.4984,231.5075,9295.3123
2019-11-01 10:55:00,252.31,252.71,252.26,252.26,4543.03005436455,231.5351,231.9021,231.4892,231.4892,4543.0301
2019-11-01 11:00:00,252.34,252.41,251.91,251.91,3738.845009744589,231.5626,231.6268,231.168,231.168,3738.845
2019-11-01 11:05:00,251.91,251.98,251.46,251.58,2472.048415222074,231.168,231.2322,230.755,230.8652,2472.0484
2019-11-01 11:10:00,251.48,251.49,251.33,251.34,2328.4439429685094,230.7734,230.7826,230.6357,230.6449,2328.4439
2019-11-01 11:15:00,251.18,251.28,250.97,251.02,5939.070673915273,230.4981,230.5899,230.3054,230.3513,5939.0707
2019-11-01 11:20:00,250.94,251.06,250.81,250.96,4461.996102164324,230.2779,230.388,230.1586,230.2962,4461.9961
2019-11-01 11:25:00,250.93,251.24,250.8,251.24,8319.827674633296,230.2687,230.5532,230.1494,230.5532,8319.8277
2019-11-01 11:30:00,251.21,251.77,251.14,251.67,13008.513693712175,230.5256,231.0395,230.4614,230.9478,13008.5137
2019-11-01 11:35:00,251.75,251.76,251.52,251.64,2359.216329879988,231.0212,231.0303,230.8101,230.9202,2359.2163
2019-11-01 11:40:00,251.7,251.79,251.59,251.59,1929.4286593496768,230.9753,231.0579,230.8743,230.8743,1929.4287
2019-11-01 11:45:00,251.53,251.87,251.53,251.81,2896.707354600472,230.8193,231.1313,230.8193,231.0762,2896.7074
2019-11-01 11:50:00,251.85,252.25,251.85,252.14,2513.078264437378,231.1129,231.48,231.1129,231.3791,2513.0783
2019-11-01 11:55:00,252.21,252.36,252.17,252.26,5468.253154169658,231.4433,231.5809,231.4066,231.4892,5468.2532
2019-11-01 12:00:00,252.28,252.28,251.99,252.08,5540.05539029644,231.5075,231.5075,231.2414,231.324,5540.0554
2019-11-01 12:05:00,251.99,252.02,251.73,251.79,2564.365575956508,231.2414,231.2689,231.0028,231.0579,2564.3656
2019-11-01 12:10:00,251.76,251.91,251.65,251.8,9386.603754231202,231.0303,231.168,230.9294,231.0671,9386.6038
2019-11-01 12:15:00,251.88,251.98,251.78,251.85,4199.405067186378,231.1405,231.2322,231.0487,231.1129,4199.4051
2019-11-01 12:20:00,251.91,252.09,251.83,251.89,3603.446507334085,231.168,231.3332,231.0946,231.1496,3603.4465
2019-11-01 12:25:00,251.94,252.29,251.94,252.29,2271.002154067084,231.1955,231.5167,231.1955,231.5167,2271.0022
2019-11-01 12:30:00,252.24,252.59,252.24,252.55,4128.628577289978,231.4708,231.792,231.4708,231.7553,4128.6286
2019-11-01 12:35:00,252.61,252.79,252.61,252.79,1743.7685916504256,231.8104,231.9755,231.8104,231.9755,1743.7686
2019-11-01 12:40:00,252.77,252.98,252.77,252.87,4410.708790645194,231.9572,232.1499,231.9572,232.0489,4410.7088
2019-11-01 12:45:00,252.88,252.88,252.59,252.6,3188.019284029131,232.0581,232.0581,231.792,231.8012,3188.0193
2019-11-01 12:50:00,252.53,252.6,252.3,252.3,5026.156528874756,231.7369,231.8012,231.5259,231.5259,5026.1565
2019-11-01 12:55:00,252.26,252.3,251.97,251.97,1743.7685916504256,231.4892,231.5259,231.2231,231.2231,1743.7686
2019-11-01 13:00:00,252.0,252.14,251.53,251.64,12866.960713919376,231.2506,231.3791,230.8193,230.9202,12866.9607
2019-11-01 13:05:00,251.58,251.58,251.2,251.32,3070.0584675351315,230.8652,230.8652,230.5165,230.6266,3070.0585
2019-11-01 13:10:00,251.24,251.28,251.01,251.19,11719.150682121242,230.5532,230.5899,230.3421,230.5073,11719.1507
2019-11-01 13:15:00,251.14,251.36,251.13,251.22,4773.822956200635,230.4614,230.6633,230.4522,230.5348,4773.823
2019-11-01 13:20:00,251.18,251.27,251.03,251.17,10750.846240640063,230.4981,230.5807,230.3605,230.4889,10750.8462
2019-11-01 13:25:00,251.18,251.58,251.12,251.57,20148.73320340548,230.4981,230.8652,230.443,230.856,20148.7332
2019-11-01 13:30:00,251.57,251.63,251.39,251.52,3710.124115293876,230.856,230.911,230.6908,230.8101,3710.1241
2019-11-01 13:35:00,251.51,251.62,251.18,251.61,15195.404656887886,230.8009,230.9019,230.4981,230.8927,15195.4047
2019-11-01 13:40:00,251.55,251.78,251.55,251.65,13433.172633090571,230.8376,231.0487,230.8376,230.9294,13433.1726
2019-11-01 13:45:00,251.68,251.82,251.44,251.77,14003.4875371833,230.9569,231.0854,230.7367,231.0395,14003.4875
2019-11-01 13:50:00,251.75,252.14,251.75,251.94,12977.741306800695,231.0212,231.3791,231.0212,231.1955,12977.7413
2019-11-01 13:55:00,251.88,252.04,251.88,251.89,10202.072007385372,231.1405,231.2873,231.1405,231.1496,10202.072
2019-11-01 14:00:00,251.85,252.0,251.66,251.66,10542.619755872396,231.1129,231.2506,230.9386,230.9386,10542.6198
2019-11-01 14:05:00,251.78,251.91,251.71,251.71,3184.9420453379835,231.0487,231.168,230.9845,230.9845,3184.942
2019-11-01 14:10:00,251.66,251.71,251.49,251.5,3617.8069545594417,230.9386,230.9845,230.7826,230.7918,3617.807
2019-11-01 14:15:00,251.42,251.5,251.32,251.37,9487.126884808698,230.7183,230.7918,230.6266,230.6725,9487.1269
2019-11-01 14:20:00,251.37,251.49,251.34,251.4,3815.775977023284,230.6725,230.7826,230.6449,230.7,3815.776
2019-11-01 14:25:00,251.51,251.79,251.47,251.68,2537.6961739665608,230.8009,231.0579,230.7642,230.9569,2537.6962
2019-11-01 14:30:00,251.67,251.87,251.61,251.86,4506.103190070777,230.9478,231.1313,230.8927,231.1221,4506.1032
2019-11-01 14:35:00,251.86,252.13,251.85,252.08,10245.153349061442,231.1221,231.3699,231.1129,231.324,10245.1533
2019-11-01 14:40:00,252.04,252.28,252.0,252.25,7895.168735254898,231.2873,231.5075,231.2506,231.48,7895.1687
2019-11-01 14:45:00,252.25,252.38,252.13,252.38,7072.52025848805,231.48,231.5993,231.3699,231.5993,7072.5203
2019-11-01 14:50:00,252.54,252.59,252.27,252.27,5795.4662016617085,231.7461,231.792,231.4984,231.4984,5795.4662
2019-11-01 14:55:00,252.28,252.32,252.14,252.26,7030.464663042363,231.5075,231.5442,231.3791,231.4892,7030.4647
2019-11-01 15:00:00,252.21,252.21,251.89,251.95,7285.875474407631,231.4433,231.4433,231.1496,231.2047,7285.8755
2019-11-01 15:05:00,251.95,252.02,251.9,251.91,8941.429890245154,231.2047,231.2689,231.1588,231.168,8941.4299
2019-11-01 15:10:00,251.89,252.02,251.88,251.95,6476.561698635757,231.1496,231.2689,231.1405,231.2047,6476.5617
2019-11-01 15:15:00,251.92,251.92,251.69,251.76,6257.0520053338805,231.1772,231.1772,230.9661,231.0303,6257.052
2019-11-01 15:20:00,251.76,251.78,251.49,251.49,8267.514616883782,231.0303,231.0487,230.7826,230.7826,8267.5146
2019-11-01 15:25:00,251.46,251.75,251.38,251.74,6016.001641193969,230.755,231.0212,230.6816,231.012,6016.0016
2019-11-01 15:30:00,251.77,251.91,251.75,251.8,5848.805005641604,231.0395,231.168,231.0212,231.0671,5848.805
2019-11-01 15:35:00,251.82,251.87,251.68,251.85,14347.112524361472,231.0854,231.1313,230.9569,231.1129,14347.1125
2019-11-01 15:40:00,251.85,251.87,251.74,251.77,9906.657093035185,231.1129,231.1313,231.012,231.0395,9906.6571
2019-11-01 15:45:00,251.75,251.79,251.64,251.71,15519.540465688788,231.0212,231.0579,230.9202,230.9845,15519.5405
2019-11-01 15:50:00,251.73,251.91,251.7,251.85,35569.80203097753,231.0028,231.168,230.9753,231.1129,35569.802
2019-11-01 15:55:00,251.88,252.25,251.65,251.67,104942.04533798338,231.1405,231.48,230.9294,230.9478,104942.0453
2019-11-04 09:30:00,254.12,254.12,251.13,252.25,40428.76192429993,233.196,233.196,230.4522,231.48,40428.7619
2019-11-04 09:35:00,252.02,252.74,251.55,252.46,44447.63565493897,231.2689,231.9297,230.8376,231.6727,44447.6357
2019-11-04 09:40:00,252.5,252.8,252.45,252.5,9909.734331726331,231.7094,231.9847,231.6635,231.7094,9909.7343
2019-11-04 09:45:00,252.41,253.41,252.41,253.33,5735.972920299518,231.6268,232.5445,231.6268,232.4711,5735.9729
2019-11-04 09:50:00,253.43,253.77,252.95,253.37,12347.93312134578,232.5628,232.8748,232.1224,232.5078,12347.9331
2019-11-04 09:55:00,253.33,253.92,253.06,253.24,13761.411426813003,232.4711,233.0125,232.2233,232.3885,13761.4114
2019-11-04 10:00:00,253.27,253.86,253.26,253.7,14804.595343112114,232.416,232.9574,232.4068,232.8106,14804.5953
2019-11-04 10:05:00,253.67,253.82,252.82,253.28,35561.59606113447,232.7831,232.9207,232.0031,232.4252,35561.5961
2019-11-04 10:10:00,253.2,253.81,253.11,253.77,17806.954559441994,232.3518,232.9115,232.2692,232.8748,17806.9546
2019-11-04 10:15:00,253.71,253.74,253.25,253.57,8248.025438506513,232.8198,232.8473,232.3977,232.6913,8248.0254
2019-11-04 10:20:00,253.62,253.78,253.33,253.69,12751.05138988614,232.7372,232.884,232.4711,232.8014,12751.0514
2019-11-04 10:25:00,253.68,253.83,253.39,253.4,7359.729202995179,232.7923,232.9299,232.5261,232.5353,7359.7292
2019-11-04 10:30:00,253.42,253.59,253.22,253.22,4452.764386090881,232.5537,232.7097,232.3701,232.3701,4452.7644
2019-11-04 10:35:00,253.3,253.3,252.61,252.62,5626.218073648579,232.4435,232.4435,231.8104,231.8195,5626.2181
2019-11-04 10:40:00,252.55,252.66,252.35,252.49,9961.02164324546,231.7553,231.8562,231.5718,231.7002,9961.0216
2019-11-04 10:45:00,252.52,252.52,252.25,252.5,3407.5289773310083,231.7278,231.7278,231.48,231.7094,3407.529
2019-11-04 10:50:00,252.47,252.73,252.32,252.73,7312.544876397579,231.6819,231.9205,231.5442,231.9205,7312.5449
2019-11-04 10:55:00,252.67,253.24,252.62,253.24,4727.6643758334185,231.8654,232.3885,231.8195,232.3885,4727.6644
2019-11-04 11:00:00,253.3,253.59,253.19,253.57,9013.232126371937,232.4435,232.7097,232.3426,232.6913,9013.2321
2019-11-04 11:05:00,253.63,253.84,253.48,253.71,25217.9710739563,232.7464,232.9391,232.6087,232.8198,25217.9711
2019-11-04 11:10:00,253.75,254.67,253.75,254.58,8883.988101343728,232.8565,233.7007,232.8565,233.6181,8883.9881
2019-11-04 11:15:00,254.48,254.63,254.35,254.44,4326.597599753821,233.5264,233.664,233.4071,233.4897,4326.5976
2019-11-04 11:20:00,254.4,254.4,253.91,253.91,2712.073033131603,233.453,233.453,233.0033,233.0033,2712.073
2019-11-04 11:25:00,253.87,253.98,253.49,253.49,4252.7438711662735,232.9666,233.0676,232.6179,232.6179,4252.7439
2019-11-04 11:30:00,253.57,253.85,253.56,253.85,989.845112319212,232.6913,232.9483,232.6821,232.9483,989.8451
2019-11-04 11:35:00,253.82,253.84,253.56,253.7,3025.95137962868,232.9207,232.9391,232.6821,232.8106,3025.9514
2019-11-04 11:40:00,253.56,253.67,253.47,253.66,2429.992819776387,232.6821,232.7831,232.5995,232.7739,2429.9928
2019-11-04 11:45:00,253.66,253.83,253.21,253.34,11043.183916299107,232.7739,232.9299,232.361,232.4802,11043.1839
2019-11-04 11:50:00,253.36,253.82,253.27,253.78,11918.145450815467,232.4986,232.9207,232.416,232.884,11918.1455
2019-11-04 11:55:00,253.82,253.93,253.43,253.73,16627.346394502,232.9207,233.0217,232.5628,232.8381,16627.3464
2019-11-04 12:00:00,253.76,253.77,253.46,253.59,6310.390809313775,232.8657,232.8748,232.5904,232.7097,6310.3908
2019-11-04 12:05:00,253.63,253.86,253.63,253.8,10359.01118063391,232.7464,232.9574,232.7464,232.9024,10359.0112
2019-11-04 12:10:00,253.8,254.33,253.8,253.96,11981.741717099188,232.9024,233.3887,232.9024,233.0492,11981.7417
2019-11-04 12:15:00,253.95,254.07,253.88,253.88,2530.5159503538825,233.04,233.1501,232.9758,232.9758,2530.516
2019-11-04 12:20:00,253.78,253.93,253.65,253.93,4308.134167606934,232.884,233.0217,232.7647,233.0217,4308.1342
2019-11-04 12:25:00,253.88,254.14,253.82,254.11,6263.206482716176,232.9758,233.2144,232.9207,233.1868,6263.2065
2019-11-04 12:30:00,254.21,254.4,254.16,254.38,5565.6990460560055,233.2786,233.453,233.2327,233.4346,5565.699
2019-11-04 12:35:00,254.39,254.46,254.3,254.42,4498.922966458098,233.4438,233.508,233.3612,233.4713,4498.923
2019-11-04 12:40:00,254.36,254.4,254.26,254.32,2256.6417068417272,233.4163,233.453,233.3245,233.3796,2256.6417
2019-11-04 12:45:00,254.31,254.48,254.28,254.48,13120.320032823878,233.3704,233.5264,233.3428,233.5264,13120.32
2019-11-04 12:50:00,254.51,254.88,254.46,254.76,8205.969843060826,233.5539,233.8934,233.508,233.7833,8205.9698
2019-11-04 12:55:00,254.64,254.73,254.44,254.67,4252.7438711662735,233.6732,233.7558,233.4897,233.7007,4252.7439
2019-11-04 13:00:00,254.63,254.63,254.21,254.21,2219.7148425479536,233.664,233.664,233.2786,233.2786,2219.7148
2019-11-04 13:05:00,254.24,254.24,253.78,253.78,4034.259924094779,233.3061,233.3061,232.884,232.884,4034.2599
2019-11-04 13:10:00,253.64,253.84,253.64,253.68,2680.2748999897426,232.7555,232.9391,232.7555,232.7923,2680.2749
2019-11-04 13:15:00,253.72,253.92,253.71,253.78,5659.041953020823,232.829,233.0125,232.8198,232.884,5659.042
2019-11-04 13:20:00,253.79,254.26,253.71,254.18,13553.184942045338,232.8932,233.3245,232.8198,233.2511,13553.1849
2019-11-04 13:25:00,254.18,254.46,254.17,254.18,11085.239511744794,233.2511,233.508,233.2419,233.2511,11085.2395
2019-11-04 13:30:00,254.2,254.35,253.96,254.0,4513.283413683455,233.2694,233.4071,233.0492,233.0859,4513.2834
2019-11-04 13:35:00,253.91,253.91,253.68,253.69,2986.973022874141,233.0033,233.0033,232.7923,232.8014,2986.973
2019-11-04 13:40:00,253.66,253.72,253.45,253.53,7724.894861011386,232.7739,232.829,232.5812,232.6546,7724.8949
2019-11-04 13:45:00,253.62,253.85,253.54,253.85,2287.414093753205,232.7372,232.9483,232.6638,232.9483,2287.4141
2019-11-04 13:50:00,253.97,253.99,253.88,253.99,2761.308852189968,233.0584,233.0767,232.9758,233.0767,2761.3089
2019-11-04 13:55:00,254.02,254.27,254.01,254.24,2564.365575956508,233.1043,233.3337,233.0951,233.3061,2564.3656
2019-11-04 14:00:00,254.21,254.21,253.87,253.91,3183.9162991076005,233.2786,233.2786,232.9666,233.0033,3183.9163
2019-11-04 14:05:00,253.93,254.05,253.93,253.95,3113.139809211201,233.0217,233.1318,233.0217,233.04,3113.1398
2019-11-04 14:10:00,254.0,254.32,254.0,254.24,5438.506513488563,233.0859,233.3796,233.0859,233.3061,5438.5065
2019-11-04 14:15:00,254.28,254.69,254.28,254.6,5188.224433275207,233.3428,233.7191,233.3428,233.6365,5188.2244
2019-11-04 14:20:00,254.6,254.87,254.6,254.77,3298.7998769104524,233.6365,233.8843,233.6365,233.7925,3298.7999
2019-11-04 14:25:00,254.85,254.92,254.67,254.79,9336.342188942455,233.8659,233.9302,233.7007,233.8109,9336.3422
2019-11-04 14:30:00,254.62,254.62,254.32,254.56,4389.168119807159,233.6549,233.6549,233.3796,233.5998,4389.1681
2019-11-04 14:35:00,254.55,254.79,254.4,254.43,4937.942353061852,233.5906,233.8109,233.453,233.4805,4937.9424
2019-11-04 14:40:00,254.45,254.6,254.44,254.51,4010.667760795979,233.4989,233.6365,233.4897,233.5539,4010.6678
2019-11-04 14:45:00,254.53,254.66,254.45,254.48,3661.914042465894,233.5723,233.6916,233.4989,233.5264,3661.914
2019-11-04 14:50:00,254.5,254.74,254.43,254.71,7422.299723048517,233.5447,233.765,233.4805,233.7374,7422.2997
2019-11-04 14:55:00,254.7,254.87,254.58,254.76,10317.981331418609,233.7283,233.8843,233.6181,233.7833,10317.9813
2019-11-04 15:00:00,254.74,254.74,254.46,254.54,13989.127089957943,233.765,233.765,233.508,233.5814,13989.1271
2019-11-04 15:05:00,254.41,254.46,254.25,254.38,3823.981946866345,233.4621,233.508,233.3153,233.4346,3823.9819
2019-11-04 15:10:00,254.42,254.5,254.09,254.09,5082.572571545799,233.4713,233.5447,233.1685,233.1685,5082.5726
2019-11-04 15:15:00,254.0,254.19,253.94,254.14,7105.344137860293,233.0859,233.2603,233.0308,233.2144,7105.3441
2019-11-04 15:20:00,254.14,254.5,254.11,254.32,7592.573597292029,233.2144,233.5447,233.1868,233.3796,7592.5736
2019-11-04 15:25:00,254.31,254.34,253.98,254.01,8903.477279720997,233.3704,233.3979,233.0676,233.0951,8903.4773
2019-11-04 15:30:00,254.08,254.21,253.77,254.17,11859.67791568366,233.1593,233.2786,232.8748,233.2419,11859.6779
2019-11-04 15:35:00,254.18,254.4,254.05,254.12,12994.153246486818,233.2511,233.453,233.1318,233.196,12994.1532
2019-11-04 15:40:00,254.16,254.5,254.15,254.47,24086.57298184429,233.2327,233.5447,233.2236,233.5172,24086.573
2019-11-04 15:45:00,254.44,254.63,254.41,254.59,19743.56344240435,233.4897,233.664,233.4621,233.6273,19743.5634
2019-11-04 15:50:00,254.59,254.8,254.54,254.73,22716.17601805313,233.6273,233.82,233.5814,233.7558,22716.176
2019-11-04 15:55:00,254.71,255.12,254.35,254.35,64197.35357472561,233.7374,234.1137,233.4071,233.4071,64197.3536
2019-11-05 09:30:00,248.56,252.27,247.64,250.5,93897.83567545388,228.0938,231.4984,227.2496,229.8741,93897.8357
2019-11-05 09:35:00,249.67,250.55,246.16,246.9,55007.69309672787,229.1124,229.92,225.8914,226.5705,55007.6931
2019-11-05 09:40:00,246.9,248.91,246.16,246.78,47809.006051902754,226.5705,228.415,225.8914,226.4604,47809.0061
2019-11-05 09:45:00,246.6,246.96,245.24,246.07,51459.63688583444,226.2952,226.6256,225.0472,225.8089,51459.6369
2019-11-05 09:50:00,245.86,246.83,245.09,246.26,53658.83680377474,225.6161,226.5063,224.9095,225.9832,53658.8368
2019-11-05 09:55:00,246.18,246.65,245.68,245.92,47209.97025335932,225.9098,226.3411,225.451,225.6712,47209.9703
2019-11-05 10:00:00,246.12,247.32,246.08,247.07,23316.237562826955,225.8547,226.9559,225.818,226.7265,23316.2376
2019-11-05 10:05:00,247.04,247.21,246.31,246.64,45547.23561390911,226.699,226.855,226.0291,226.3319,45547.2356
2019-11-05 10:10:00,246.6,246.64,245.7,246.06,29530.208226484767,226.2952,226.3319,225.4693,225.7997,29530.2082
2019-11-05 10:15:00,246.06,246.93,245.06,246.58,33847.574110165144,225.7997,226.598,224.882,226.2769,33847.5741
2019-11-05 10:20:00,246.5,246.74,245.7,246.41,8348.548569084009,226.2034,226.4237,225.4693,226.1209,8348.5486
2019-11-05 10:25:00,246.26,246.75,245.59,246.23,41453.48240845215,225.9832,226.4329,225.3684,225.9557,41453.4824
2019-11-05 10:30:00,246.23,246.55,245.28,245.28,27880.80828802954,225.9557,226.2493,225.0839,225.0839,27880.8083
2019-11-05 10:35:00,245.35,245.87,245.28,245.87,7600.77956713509,225.1481,225.6253,225.0839,225.6253,7600.7796
2019-11-05 10:40:00,245.99,246.02,245.63,245.78,20123.08954764591,225.7354,225.763,225.4051,225.5427,20123.0895
2019-11-05 10:45:00,245.78,245.78,244.97,245.33,114770.74571750948,225.5427,225.5427,224.7994,225.1298,114770.7457
2019-11-05 10:50:00,245.27,245.43,244.74,244.74,14863.062878243922,225.0747,225.2215,224.5884,224.5884,14863.0629
2019-11-05 10:55:00,244.73,245.38,244.26,245.37,18985.53697815161,224.5792,225.1757,224.1479,225.1665,18985.537
2019-11-05 11:00:00,245.37,245.73,244.65,244.76,18868.601907887987,225.1665,225.4968,224.5058,224.6067,18868.6019
2019-11-05 11:05:00,244.72,245.05,244.43,244.5,5995.486716586316,224.57,224.8728,224.3039,224.3681,5995.4867
2019-11-05 11:10:00,244.52,244.88,244.34,244.6,13840.393886552469,224.3865,224.7168,224.2213,224.4599,13840.3939
2019-11-05 11:15:00,244.61,244.96,243.99,244.06,28085.957534106063,224.4691,224.7902,223.9001,223.9644,28085.9575
2019-11-05 11:20:00,244.13,244.47,243.98,244.33,5744.178890142579,224.0286,224.3406,223.8909,224.2121,5744.1789
2019-11-05 11:25:00,244.2,244.49,244.14,244.14,7251.000102574622,224.0928,224.3589,224.0378,224.0378,7251.0001
2019-11-05 11:30:00,244.13,244.4,244.01,244.4,50187.711560160016,224.0286,224.2764,223.9185,224.2764,50187.7116
2019-11-05 11:35:00,244.59,245.28,244.59,244.82,6976.100112832085,224.4507,225.0839,224.4507,224.6618,6976.1001
2019-11-05 11:40:00,244.76,244.84,244.5,244.7,15683.659862550005,224.6067,224.6801,224.3681,224.5517,15683.6599
2019-11-05 11:45:00,244.62,244.78,244.44,244.59,33901.938660375425,224.4782,224.6251,224.3131,224.4507,33901.9387
2019-11-05 11:50:00,244.6,245.16,244.6,245.03,26692.994153246487,224.4599,224.9738,224.4599,224.8545,26692.9942
2019-11-05 11:55:00,245.03,245.03,244.61,244.66,10124.115293876295,224.8545,224.8545,224.4691,224.515,10124.1153
2019-11-05 12:00:00,244.67,245.48,244.67,245.3,14366.601702738742,224.5241,225.2674,224.5241,225.1023,14366.6017
2019-11-05 12:05:00,245.36,245.36,245.06,245.21,11122.166376038567,225.1573,225.1573,224.882,225.0197,11122.1664
2019-11-05 12:10:00,245.33,245.35,244.76,244.76,8515.745204636372,225.1298,225.1481,224.6067,224.6067,8515.7452
2019-11-05 12:15:00,244.72,244.75,244.37,244.49,20317.981331418607,224.57,224.5975,224.2488,224.3589,20317.9813
2019-11-05 12:20:00,244.44,244.8,244.21,244.21,31477.07457175095,224.3131,224.6434,224.102,224.102,31477.0746
2019-11-05 12:25:00,244.01,244.25,243.84,244.14,10511.847368960918,223.9185,224.1387,223.7625,224.0378,10511.8474
2019-11-05 12:30:00,244.17,244.22,243.94,244.09,12357.164837419225,224.0653,224.1112,223.8542,223.9919,12357.1648
2019-11-05 12:35:00,244.09,244.11,243.82,243.95,11157.041747871575,223.9919,224.0102,223.7441,223.8634,11157.0417
2019-11-05 12:40:00,244.0,244.4,243.97,244.36,6914.555339009129,223.9093,224.2764,223.8818,224.2397,6914.5553
2019-11-05 12:45:00,244.3,244.36,243.8,243.8,11122.166376038567,224.1846,224.2397,223.7258,223.7258,11122.1664
2019-11-05 12:50:00,243.78,243.93,243.67,243.93,36192.42999281977,223.7074,223.8451,223.6065,223.8451,36192.43
2019-11-05 12:55:00,244.0,244.22,243.98,244.1,8824.494819981535,223.9093,224.1112,223.8909,224.0011,8824.4948
2019-11-05 13:00:00,244.11,244.11,243.72,243.9,12776.695045645709,224.0102,224.0102,223.6523,223.8175,12776.695
2019-11-05 13:05:00,243.96,243.96,243.72,243.79,18483.94707149452,223.8726,223.8726,223.6523,223.7166,18483.9471
2019-11-05 13:10:00,243.84,243.87,243.72,243.87,7086.880705713406,223.7625,223.79,223.6523,223.79,7086.8807
2019-11-05 13:15:00,243.9,244.11,243.69,243.94,11329.367114575853,223.8175,224.0102,223.6248,223.8542,11329.3671
2019-11-05 13:20:00,243.84,244.06,243.81,244.06,12428.967073546004,223.7625,223.9644,223.7349,223.9644,12428.9671
2019-11-05 13:25:00,244.06,244.28,243.94,244.28,19718.945532875165,223.9644,224.1662,223.8542,224.1662,19718.9455
2019-11-05 13:30:00,244.27,244.53,243.93,244.25,26126.78223407529,224.1571,224.3957,223.8451,224.1387,26126.7822
2019-11-05 13:35:00,244.2,244.32,243.74,243.81,19923.069032721305,224.0928,224.2029,223.6707,223.7349,19923.069
2019-11-05 13:40:00,243.81,243.92,243.69,243.73,12198.174171709918,223.7349,223.8359,223.6248,223.6615,12198.1742
2019-11-05 13:45:00,243.72,243.91,243.37,243.84,49144.52764386091,223.6523,223.8267,223.3312,223.7625,49144.5276
2019-11-05 13:50:00,243.84,243.89,243.58,243.89,8148.5280541594,223.7625,223.8084,223.5239,223.8084,8148.5281
2019-11-05 13:55:00,243.9,244.08,243.73,243.89,24224.02297671556,223.8175,223.9827,223.6615,223.8084,24224.023
2019-11-05 14:00:00,243.89,244.17,243.77,243.83,14275.31028823469,223.8084,224.0653,223.6982,223.7533,14275.3103
2019-11-05 14:05:00,243.9,244.12,243.87,243.87,16407.83670120012,223.8175,224.0194,223.79,223.79,16407.8367
2019-11-05 14:10:00,243.87,243.93,243.72,243.73,13230.074879474818,223.79,223.8451,223.6523,223.6615,13230.0749
2019-11-05 14:15:00,243.73,243.82,243.38,243.41,14333.777823366498,223.6615,223.7441,223.3403,223.3679,14333.7778
2019-11-05 14:20:00,243.31,243.37,243.07,243.2,14351.215509283003,223.2761,223.3312,223.0559,223.1752,14351.2155
2019-11-05 14:25:00,243.18,243.29,242.95,242.96,26463.226997640784,223.1568,223.2578,222.9457,222.9549,26463.227
2019-11-05 14:30:00,242.97,243.05,242.64,242.83,15076.418094163504,222.9641,223.0375,222.6613,222.8356,15076.4181
2019-11-05 14:35:00,242.83,243.12,242.5,243.12,18752.69258385476,222.8356,223.1018,222.5328,223.1018,18752.6926
2019-11-05 14:40:00,243.16,243.3,242.9,243.27,18212.124320443123,223.1385,223.2669,222.8999,223.2394,18212.1243
2019-11-05 14:45:00,243.27,243.27,242.65,242.77,21630.93650630834,223.2394,223.2394,222.6705,222.7806,21630.9365
2019-11-05 14:50:00,242.78,242.83,242.58,242.76,9757.923889629705,222.7897,222.8356,222.6062,222.7714,9757.9239
2019-11-05 14:55:00,242.82,242.84,242.48,242.68,16110.370294389168,222.8265,222.8448,222.5144,222.698,16110.3703
2019-11-05 15:00:00,242.68,242.78,242.6,242.76,17384.34711252436,222.698,222.7897,222.6246,222.7714,17384.3471
2019-11-05 15:05:00,242.78,243.21,242.75,242.84,17168.940404144014,222.7897,223.1843,222.7622,222.8448,17168.9404
2019-11-05 15:10:00,242.82,242.87,242.42,242.42,30202.07200738537,222.8265,222.8723,222.4594,222.4594,30202.072
2019-11-05 15:15:00,242.39,242.52,242.17,242.18,15044.619961021644,222.4319,222.5512,222.23,222.2392,15044.62
2019-11-05 15:20:00,242.15,242.25,241.94,242.04,28753.718330085136,222.2116,222.3034,222.0189,222.1107,28753.7183
2019-11-05 15:25:00,242.04,242.04,241.58,241.6,19709.713816801723,222.1107,222.1107,221.6886,221.7069,19709.7138
2019-11-05 15:30:00,241.61,241.64,240.8,241.23,25780.08000820597,221.7161,221.7436,220.9728,221.3674,25780.08
2019-11-05 15:35:00,241.2,241.44,241.07,241.27,34950.251307826446,221.3398,221.5601,221.2205,221.4041,34950.2513
2019-11-05 15:40:00,241.27,241.39,240.96,241.05,42523.3357267412,221.4041,221.5142,221.1196,221.2022,42523.3357
2019-11-05 15:45:00,241.09,241.58,241.08,241.18,39296.33808595753,221.2389,221.6886,221.2297,221.3215,39296.3381
2019-11-05 15:50:00,241.17,241.23,240.12,240.17,58180.32618730126,221.3123,221.3674,220.3488,220.3947,58180.3262
2019-11-05 15:55:00,240.17,240.84,240.16,240.53,158716.79146579135,220.3947,221.0095,220.3855,220.725,158716.7915
2019-11-06 09:30:00,240.49,243.14,240.29,242.11,30586.726843778848,220.6883,223.1201,220.5048,222.1749,30586.7268
2019-11-06 09:35:00,241.77,242.69,241.74,242.64,7878.756795568776,221.8629,222.7072,221.8354,222.6613,7878.7568
2019-11-06 09:40:00,242.59,242.7,242.13,242.32,18323.930659554822,222.6154,222.7163,222.1933,222.3676,18323.9307
2019-11-06 09:45:00,242.67,242.75,242.17,242.3,16224.228125961636,222.6888,222.7622,222.23,222.3493,16224.2281
2019-11-06 09:50:00,242.25,242.56,241.93,242.03,19371.21756077546,222.3034,222.5879,222.0097,222.1015,19371.2176
2019-11-06 09:55:00,242.1,242.42,241.63,242.3,26295.00461585804,222.1657,222.4594,221.7344,222.3493,26295.0046
2019-11-06 10:00:00,242.22,242.89,241.76,242.8,27026.36167812084,222.2759,222.8907,221.8537,222.8081,27026.3617
2019-11-06 10:05:00,242.8,243.24,242.79,242.94,59166.06831469894,222.8081,223.2119,222.7989,222.9366,59166.0683
2019-11-06 10:10:00,243.19,243.24,241.92,242.64,19171.19704585085,223.166,223.2119,222.0006,222.6613,19171.197
2019-11-06 10:15:00,242.79,243.13,242.5,243.07,17733.100830854444,222.7989,223.1109,222.5328,223.0559,17733.1008
2019-11-06 10:20:00,243.08,243.32,242.81,242.97,37688.99374294799,223.065,223.2853,222.8173,222.9641,37688.9937
2019-11-06 10:25:00,243.0,243.2,242.6,242.98,13541.90173351113,222.9916,223.1752,222.6246,222.9733,13541.9017
2019-11-06 10:30:00,243.05,243.63,243.04,243.63,35154.37480767258,223.0375,223.5698,223.0283,223.5698,35154.3748
2019-11-06 10:35:00,243.63,244.03,243.25,243.73,49400.96420145656,223.5698,223.9368,223.221,223.6615,49400.9642
2019-11-06 10:40:00,243.77,244.2,243.74,243.81,32262.796184224026,223.6982,224.0928,223.6707,223.7349,32262.7962
2019-11-06 10:45:00,243.75,243.77,242.96,243.31,17741.306800697508,223.6799,223.6982,222.9549,223.2761,17741.3068
2019-11-06 10:50:00,243.28,243.31,242.49,242.49,15743.153143912195,223.2486,223.2761,222.5236,222.5236,15743.1531
2019-11-06 10:55:00,242.5,242.66,241.71,241.87,11245.25592368448,222.5328,222.6796,221.8079,221.9547,11245.2559
2019-11-06 11:00:00,241.9,242.23,241.76,242.0,12877.2181762232,221.9822,222.285,221.8537,222.074,12877.2182
2019-11-06 11:05:00,241.88,242.02,241.6,241.9,12942.86593496769,221.9639,222.0923,221.7069,221.9822,12942.8659
2019-11-06 11:10:00,242.07,242.58,241.98,242.28,21113.960406195507,222.1382,222.6062,222.0556,222.3309,21113.9604
2019-11-06 11:15:00,242.35,242.74,242.28,242.59,11446.302184839473,222.3952,222.753,222.3309,222.6154,11446.3022
2019-11-06 11:20:00,242.56,242.76,242.49,242.6,9044.004513283411,222.5879,222.7714,222.5236,222.6246,9044.0045
2019-11-06 11:25:00,242.6,243.11,242.42,242.79,15371.833008513691,222.6246,223.0926,222.4594,222.7989,15371.833
2019-11-06 11:30:00,242.82,243.33,242.67,243.3,22295.620063596267,222.8265,223.2945,222.6888,223.2669,22295.6201
2019-11-06 11:35:00,243.45,243.53,243.16,243.2,18851.164221971485,223.4046,223.478,223.1385,223.1752,18851.1642
2019-11-06 11:40:00,243.11,243.28,242.65,242.65,10649.297363832187,223.0926,223.2486,222.6705,222.6705,10649.2974
2019-11-06 11:45:00,242.75,243.08,242.56,242.97,11055.492871063698,222.7622,223.065,222.5879,222.9641,11055.4929
2019-11-06 11:50:00,242.75,243.19,242.69,242.77,8123.910144630218,222.7622,223.166,222.7072,222.7806,8123.9101
2019-11-06 11:55:00,242.77,243.53,242.77,243.37,30024.61790952918,222.7806,223.478,222.7806,223.3312,30024.6179
2019-11-06 12:00:00,243.43,243.5,243.07,243.23,18807.05713406503,223.3862,223.4505,223.0559,223.2027,18807.0571
2019-11-06 12:05:00,243.16,243.73,243.13,243.39,17457.175094881524,223.1385,223.6615,223.1109,223.3495,17457.1751
2019-11-06 12:10:00,243.41,243.44,242.98,243.11,8891.168324956405,223.3679,223.3954,222.9733,223.0926,8891.1683
2019-11-06 12:15:00,243.11,243.11,242.64,242.69,2753.102882346908,223.0926,223.0926,222.6613,222.7072,2753.1029
2019-11-06 12:20:00,242.63,242.8,242.46,242.59,4425.069237870551,222.6521,222.8081,222.4961,222.6154,4425.0692
2019-11-06 12:25:00,242.58,242.59,242.28,242.28,4473.279310698533,222.6062,222.6154,222.3309,222.3309,4473.2793
2019-11-06 12:30:00,242.31,242.43,242.23,242.33,7950.559031695559,222.3584,222.4686,222.285,222.3768,7950.559
2019-11-06 12:35:00,242.34,242.75,242.34,242.75,3179.8133141860703,222.386,222.7622,222.386,222.7622,3179.8133
2019-11-06 12:40:00,242.75,242.75,242.27,242.55,7351.523233152117,222.7622,222.7622,222.3217,222.5787,7351.5232
2019-11-06 12:45:00,242.52,242.8,242.52,242.8,3510.1036003692684,222.5512,222.8081,222.5512,222.8081,3510.1036
2019-11-06 12:50:00,242.78,242.81,242.65,242.73,10912.914145040517,222.7897,222.8173,222.6705,222.7439,10912.9141
2019-11-06 12:55:00,242.73,242.77,242.51,242.54,6825.315416965842,222.7439,222.7806,222.542,222.5695,6825.3154
2019-11-06 13:00:00,242.61,242.61,242.29,242.56,6046.774028105447,222.6337,222.6337,222.3401,222.5879,6046.774
2019-11-06 13:05:00,242.55,242.62,242.44,242.5,13814.7502307929,222.5787,222.6429,222.4777,222.5328,13814.7502
2019-11-06 13:10:00,242.45,242.84,242.44,242.73,6046.774028105447,222.4869,222.8448,222.4777,222.7439,6046.774
2019-11-06 13:15:00,242.77,242.77,242.57,242.74,4750.230792901836,222.7806,222.7806,222.597,222.753,4750.2308
2019-11-06 13:20:00,242.76,242.94,242.73,242.77,12514.10401066776,222.7714,222.9366,222.7439,222.7806,12514.104
2019-11-06 13:25:00,242.82,243.09,242.82,243.09,11277.05405682634,222.8265,223.0742,222.8265,223.0742,11277.0541
2019-11-06 13:30:00,243.18,243.25,243.02,243.02,12240.229767155604,223.1568,223.221,223.01,223.01,12240.2298
2019-11-06 13:35:00,242.89,242.98,242.65,242.95,6651.964304031182,222.8907,222.9733,222.6705,222.9457,6651.9643
2019-11-06 13:40:00,242.95,243.04,242.95,243.0,2949.0204123499843,222.9457,223.0283,222.9457,222.9916,2949.0204
2019-11-06 13:45:00,243.03,243.06,242.64,242.71,2990.050261565289,223.0192,223.0467,222.6613,222.7255,2990.0503
2019-11-06 13:50:00,242.71,242.75,242.63,242.69,3315.211816596574,222.7255,222.7622,222.6521,222.7072,3315.2118
2019-11-06 13:55:00,242.66,242.85,242.6,242.77,9872.807467432556,222.6796,222.854,222.6246,222.7806,9872.8075
2019-11-06 14:00:00,242.78,242.97,242.78,242.8,18331.110883167505,222.7897,222.9641,222.7897,222.8081,18331.1109
2019-11-06 14:05:00,242.8,242.87,242.73,242.73,6330.905733921428,222.8081,222.8723,222.7439,222.7439,6330.9057
2019-11-06 14:10:00,242.7,242.77,242.62,242.62,8344.445584162479,222.7163,222.7806,222.6429,222.6429,8344.4456
2019-11-06 14:15:00,242.62,242.67,242.26,242.51,7710.534413786029,222.6429,222.6888,222.3126,222.542,7710.5344
2019-11-06 14:20:00,242.49,242.57,242.43,242.51,3759.359934352241,222.5236,222.597,222.4686,222.542,3759.3599
2019-11-06 14:25:00,242.48,242.53,242.32,242.42,2268.9506616063186,222.5144,222.5603,222.3676,222.4594,2268.9507
2019-11-06 14:30:00,242.44,242.46,241.95,242.08,12305.877525900092,222.4777,222.4961,222.0281,222.1474,12305.8775
2019-11-06 14:35:00,242.08,242.19,241.92,242.02,10285.157452046364,222.1474,222.2483,222.0006,222.0923,10285.1575
2019-11-06 14:40:00,242.0,242.45,242.0,242.39,4667.145348240845,222.074,222.4869,222.074,222.4319,4667.1453
2019-11-06 14:45:00,242.39,242.46,242.2,242.26,83927.58231613498,222.4319,222.4961,222.2575,222.3126,83927.5823
2019-11-06 14:50:00,242.35,242.61,242.3,242.59,4239.4091701713,222.3952,222.6337,222.3493,222.6154,4239.4092
2019-11-06 14:55:00,242.6,243.01,242.52,242.82,15246.691968407016,222.6246,223.0008,222.5512,222.8265,15246.692
2019-11-06 15:00:00,242.79,242.79,242.51,242.63,3384.962560262591,222.7989,222.7989,222.542,222.6521,3384.9626
2019-11-06 15:05:00,242.62,242.97,242.59,242.97,6222.176633500872,222.6429,222.9641,222.6154,222.9641,6222.1766
2019-11-06 15:10:00,243.0,243.48,242.91,243.48,5250.794953328546,222.9916,223.4321,222.909,223.4321,5250.795
2019-11-06 15:15:00,243.54,243.86,243.45,243.86,7952.610524156324,223.4872,223.7808,223.4046,223.7808,7952.6105
2019-11-06 15:20:00,243.88,244.12,243.76,243.83,15111.293465996512,223.7992,224.0194,223.6891,223.7533,15111.2935
2019-11-06 15:25:00,243.81,243.89,243.54,243.55,11133.449584572776,223.7349,223.8084,223.4872,223.4963,11133.4496
2019-11-06 15:30:00,243.57,243.87,243.54,243.74,11248.333162375628,223.5147,223.79,223.4872,223.6707,11248.3332
2019-11-06 15:35:00,243.73,243.96,243.62,243.85,10510.821622730537,223.6615,223.8726,223.5606,223.7716,10510.8216
2019-11-06 15:40:00,243.89,243.89,243.63,243.65,10602.113037234589,223.8084,223.8084,223.5698,223.5881,10602.113
2019-11-06 15:45:00,243.65,243.85,243.57,243.79,12957.226382193045,223.5881,223.7716,223.5147,223.7166,12957.2264
2019-11-06 15:50:00,243.88,244.31,243.74,244.25,32280.233870140524,223.7992,224.1938,223.6707,224.1387,32280.2339
2019-11-06 15:55:00,244.26,244.51,244.12,244.49,66851.98481895578,224.1479,224.3773,224.0194,224.3589,66851.9848
2019-11-07 09:30:00,244.89,245.74,244.89,244.91,20857.523848599856,224.726,225.506,224.726,224.7444,20857.5238
2019-11-07 09:35:00,245.04,245.53,244.11,244.42,12241.255513385988,224.8637,225.3133,224.0102,224.2947,12241.2555
2019-11-07 09:40:00,244.3,244.88,243.94,244.61,9058.36496050877,224.1846,224.7168,223.8542,224.4691,9058.365
2019-11-07 09:45:00,244.37,244.76,244.3,244.68,9059.390706739152,224.2488,224.6067,224.1846,224.5333,9059.3907
2019-11-07 09:50:00,244.69,244.8,243.52,244.07,5072.315109241973,224.5425,224.6434,223.4688,223.9735,5072.3151
2019-11-07 09:55:00,243.83,244.18,243.8,243.83,3169.555851882244,223.7533,224.0745,223.7258,223.7533,3169.5559
2019-11-07 10:00:00,244.03,244.32,243.72,243.74,7809.006051902759,223.9368,224.2029,223.6523,223.6707,7809.0061
2019-11-07 10:05:00,243.75,244.01,243.68,243.85,15386.193455739049,223.6799,223.9185,223.6156,223.7716,15386.1935
2019-11-07 10:10:00,243.79,243.86,243.22,243.23,3574.7256128833724,223.7166,223.7808,223.1935,223.2027,3574.7256
2019-11-07 10:15:00,243.14,243.16,242.61,242.71,4791.26064211714,223.1201,223.1385,222.6337,222.7255,4791.2606
2019-11-07 10:20:00,242.72,242.73,242.28,242.31,4527.643860908811,222.7347,222.7439,222.3309,222.3584,4527.6439
2019-11-07 10:25:00,242.44,242.44,241.53,241.78,16615.037439737407,222.4777,222.4777,221.6427,221.8721,16615.0374
2019-11-07 10:30:00,241.86,242.07,240.85,240.85,16154.47738229562,221.9455,222.1382,221.0187,221.0187,16154.4774
2019-11-07 10:35:00,240.73,240.82,240.44,240.64,8271.617601805314,220.9085,220.9911,220.6424,220.826,8271.6176
2019-11-07 10:40:00,240.55,240.59,240.16,240.36,13169.555851882244,220.7434,220.7801,220.3855,220.569,13169.5559
2019-11-07 10:45:00,240.41,240.41,239.92,239.92,9300.441070879064,220.6149,220.6149,220.1652,220.1652,9300.4411
2019-11-07 10:50:00,239.91,240.29,239.48,240.27,21717.09918966048,220.1561,220.5048,219.7615,220.4864,21717.0992
2019-11-07 10:55:00,240.19,240.44,239.99,240.33,6600.6769925120525,220.413,220.6424,220.2295,220.5415,6600.677
2019-11-07 11:00:00,240.28,240.72,240.27,240.67,7854.138886039594,220.4956,220.8994,220.4864,220.8535,7854.1389
2019-11-07 11:05:00,240.68,241.64,240.66,241.64,15790.337470509796,220.8627,221.7436,220.8443,221.7436,15790.3375
2019-11-07 11:10:00,241.52,241.78,241.23,241.78,9406.092932608472,221.6335,221.8721,221.3674,221.8721,9406.0929
2019-11-07 11:15:00,241.71,241.77,241.44,241.51,20349.779464560463,221.8079,221.8629,221.5601,221.6243,20349.7795
2019-11-07 11:20:00,241.5,241.55,241.09,241.36,13401.374499948712,221.6151,221.661,221.2389,221.4867,13401.3745
2019-11-07 11:25:00,241.38,241.39,241.19,241.36,6327.82849523028,221.505,221.5142,221.3307,221.4867,6327.8285
2019-11-07 11:30:00,241.34,241.45,241.2,241.23,3327.5207713611653,221.4683,221.5693,221.3398,221.3674,3327.5208
2019-11-07 11:35:00,241.23,241.48,240.75,240.97,14602.52333572674,221.3674,221.5968,220.9269,221.1288,14602.5233
2019-11-07 11:40:00,240.88,240.94,240.2,240.45,5496.974048620371,221.0462,221.1013,220.4222,220.6516,5496.974
2019-11-07 11:45:00,240.44,240.51,240.24,240.39,13686.531951995075,220.6424,220.7067,220.4589,220.5965,13686.532
2019-11-07 11:50:00,240.25,240.41,240.15,240.36,35405.68263411632,220.4681,220.6149,220.3763,220.569,35405.6826
2019-11-07 11:55:00,240.35,240.97,240.15,240.85,24173.76141142681,220.5598,221.1288,220.3763,221.0187,24173.7614
2019-11-07 12:00:00,240.85,240.89,240.66,240.79,13626.012924402505,221.0187,221.0554,220.8443,220.9636,13626.0129
2019-11-07 12:05:00,240.73,240.74,240.41,240.48,8173.145963688583,220.9085,220.9177,220.6149,220.6791,8173.146
2019-11-07 12:10:00,240.4,240.45,239.91,239.91,4647.656169863576,220.6057,220.6516,220.1561,220.1561,4647.6562
2019-11-07 12:15:00,239.96,240.26,239.95,239.97,6991.486306287824,220.2019,220.4772,220.1928,220.2111,6991.4863
2019-11-07 12:20:00,240.03,240.53,240.03,240.5,7377.166888911683,220.2662,220.725,220.2662,220.6975,7377.1669
2019-11-07 12:25:00,240.47,240.62,240.37,240.38,7396.656067288953,220.67,220.8076,220.5782,220.5874,7396.6561
2019-11-07 12:30:00,240.43,240.69,240.43,240.62,4274.284542004308,220.6332,220.8718,220.6332,220.8076,4274.2845
2019-11-07 12:35:00,240.57,240.69,240.56,240.62,4592.265873422915,220.7617,220.8718,220.7525,220.8076,4592.2659
2019-11-07 12:40:00,240.62,240.62,240.26,240.61,2938.7629500461585,220.8076,220.8076,220.4772,220.7984,2938.763
2019-11-07 12:45:00,240.61,240.9,240.54,240.68,3892.70694430198,220.7984,221.0645,220.7342,220.8627,3892.7069
2019-11-07 12:50:00,240.71,240.76,240.59,240.59,2872.089445071289,220.8902,220.9361,220.7801,220.7801,2872.0894
2019-11-07 12:55:00,240.65,241.09,240.65,241.09,3208.534208636783,220.8351,221.2389,220.8351,221.2389,3208.5342
2019-11-07 13:00:00,241.1,241.21,240.85,241.04,7533.080315929838,221.2481,221.349,221.0187,221.193,7533.0803
2019-11-07 13:05:00,241.08,241.18,241.04,241.04,1743.7685916504256,221.2297,221.3215,221.193,221.193,1743.7686
2019-11-07 13:10:00,240.96,241.02,240.73,240.78,5432.352036106267,221.1196,221.1747,220.9085,220.9544,5432.352
2019-11-07 13:15:00,240.75,241.01,240.66,240.84,4279.413273156221,220.9269,221.1655,220.8443,221.0095,4279.4133
2019-11-07 13:20:00,240.73,240.74,240.44,240.54,2588.983485485691,220.9085,220.9177,220.6424,220.7342,2588.9835
2019-11-07 13:25:00,240.56,240.59,240.39,240.49,3588.0603138783463,220.7525,220.7801,220.5965,220.6883,3588.0603
2019-11-07 13:30:00,240.58,240.58,240.39,240.58,4033.234177864396,220.7709,220.7709,220.5965,220.7709,4033.2342
2019-11-07 13:35:00,240.56,240.56,240.32,240.32,7230.485177966971,220.7525,220.7525,220.5323,220.5323,7230.4852
2019-11-07 13:40:00,240.2,240.24,240.07,240.12,8789.619448148527,220.4222,220.4589,220.3029,220.3488,8789.6194
2019-11-07 13:45:00,240.03,240.24,240.03,240.22,10074.87947481793,220.2662,220.4589,220.2662,220.4405,10074.8795
2019-11-07 13:50:00,240.23,240.57,239.99,240.0,22123.29469689199,220.4497,220.7617,220.2295,220.2386,22123.2947
2019-11-07 13:55:00,239.94,240.14,239.87,240.05,9908.708585495948,220.1836,220.3671,220.1194,220.2845,9908.7086
2019-11-07 14:00:00,240.03,240.03,239.6,239.81,15252.846445789311,220.2662,220.2662,219.8716,220.0643,15252.8464
2019-11-07 14:05:00,239.78,239.78,239.19,239.3,38003.89783567545,220.0368,220.0368,219.4953,219.5963,38003.8978
2019-11-07 14:10:00,239.26,239.45,239.16,239.36,15631.346804800492,219.5596,219.7339,219.4678,219.6513,15631.3468
2019-11-07 14:15:00,239.3,239.53,239.3,239.47,8198.789619448147,219.5963,219.8073,219.5963,219.7523,8198.7896
2019-11-07 14:20:00,239.48,239.8,239.45,239.6,8254.179915888808,219.7615,220.0551,219.7339,219.8716,8254.1799
2019-11-07 14:25:00,239.59,239.65,239.39,239.64,5664.170684172736,219.8624,219.9175,219.6789,219.9083,5664.1707
2019-11-07 14:30:00,239.58,239.62,239.41,239.62,10092.317160734434,219.8532,219.8899,219.6972,219.8899,10092.3172
2019-11-07 14:35:00,239.62,239.75,239.57,239.75,4178.890142578726,219.8899,220.0092,219.8441,220.0092,4178.8901
2019-11-07 14:40:00,239.76,239.82,239.04,239.29,11863.78090060519,220.0184,220.0735,219.3577,219.5871,11863.7809
2019-11-07 14:45:00,239.31,239.37,239.2,239.3,2822.8536260129245,219.6055,219.6605,219.5045,219.5963,2822.8536
2019-11-07 14:50:00,239.2,239.41,239.07,239.19,8214.175812903888,219.5045,219.6972,219.3852,219.4953,8214.1758
2019-11-07 14:55:00,239.2,239.37,239.2,239.29,5701.09754846651,219.5045,219.6605,219.5045,219.5871,5701.0975
2019-11-07 15:00:00,239.29,239.35,239.16,239.28,10609.293260847266,219.5871,219.6422,219.4678,219.5779,10609.2933
2019-11-07 15:05:00,239.24,239.31,239.16,239.19,4350.189763052621,219.5412,219.6055,219.4678,219.4953,4350.1898
2019-11-07 15:10:00,239.16,239.25,239.08,239.08,5168.735254897938,219.4678,219.5504,219.3944,219.3944,5168.7353
2019-11-07 15:15:00,239.11,239.12,238.62,238.73,10093.342906964815,219.4219,219.4311,218.9723,219.0732,10093.3429
2019-11-07 15:20:00,238.76,238.86,238.62,238.68,9510.719048107498,219.1008,219.1925,218.9723,219.0273,9510.719
2019-11-07 15:25:00,238.71,238.73,238.39,238.56,21161.144732793106,219.0549,219.0732,218.7612,218.9172,21161.1447
2019-11-07 15:30:00,238.56,238.75,238.56,238.64,17679.762026874552,218.9172,219.0916,218.9172,218.9906,17679.762
2019-11-07 15:35:00,238.65,238.68,238.52,238.63,17597.702328443942,218.9998,219.0273,218.8805,218.9815,17597.7023
2019-11-07 15:40:00,238.61,238.61,238.27,238.3,11296.54323520361,218.9631,218.9631,218.6511,218.6786,11296.5432
2019-11-07 15:45:00,238.29,238.66,238.28,238.62,11764.283516258078,218.6694,219.009,218.6603,218.9723,11764.2835
2019-11-07 15:50:00,238.66,238.69,238.11,238.13,37312.54487639758,219.009,219.0365,218.5043,218.5226,37312.5449
2019-11-07 15:55:00,238.15,238.67,237.82,238.44,85411.83711149861,218.541,219.0182,218.2381,218.8071,85411.8371
2019-11-08 09:30:00,237.88,239.59,237.88,239.59,14502.000205149245,218.2932,219.8624,218.2932,219.8624,14502.0002
2019-11-08 09:35:00,239.79,240.19,238.52,240.15,21112.934659965125,220.0459,220.413,218.8805,220.3763,21112.9347
2019-11-08 09:40:00,240.37,240.88,240.13,240.13,20389.78356754539,220.5782,221.0462,220.3579,220.3579,20389.7836
2019-11-08 09:45:00,240.21,240.21,239.53,239.81,17291.004205559544,220.4314,220.4314,219.8073,220.0643,17291.0042
2019-11-08 09:50:00,239.89,240.06,239.75,239.98,11214.483536773,220.1377,220.2937,220.0092,220.2203,11214.4835
2019-11-08 09:55:00,239.98,240.09,238.87,238.89,7688.993742947994,220.2203,220.3212,219.2017,219.22,7688.9937
2019-11-08 10:00:00,239.52,239.95,239.41,239.79,20806.236537080724,219.7982,220.1928,219.6972,220.0459,20806.2365
2019-11-08 10:05:00,239.79,239.99,239.56,239.78,6396.553492665914,220.0459,220.2295,219.8349,220.0368,6396.5535
2019-11-08 10:10:00,239.83,239.87,239.6,239.74,4416.8632680274895,220.0826,220.1194,219.8716,220.0001,4416.8633
2019-11-08 10:15:00,239.63,239.63,238.93,239.13,9698.430608267514,219.8991,219.8991,219.2568,219.4403,9698.4306
2019-11-08 10:20:00,239.05,239.17,238.85,238.85,7832.598215201559,219.3669,219.477,219.1833,219.1833,7832.5982
2019-11-08 10:25:00,238.85,239.06,238.8,239.06,14314.288644989228,219.1833,219.376,219.1375,219.376,14314.2886
2019-11-08 10:30:00,239.06,239.29,238.97,238.98,11656.580162067905,219.376,219.5871,219.2935,219.3026,11656.5802
2019-11-08 10:35:00,238.94,239.43,238.89,239.39,13456.764796389372,219.2659,219.7156,219.22,219.6789,13456.7648
2019-11-08 10:40:00,239.45,239.46,239.06,239.1,5740.075905221048,219.7339,219.7431,219.376,219.4128,5740.0759
2019-11-08 10:45:00,239.18,239.24,239.02,239.23,4674.325571853523,219.4862,219.5412,219.3393,219.5321,4674.3256
2019-11-08 10:50:00,239.24,239.24,239.04,239.09,11613.498820391836,219.5412,219.5412,219.3577,219.4036,11613.4988
2019-11-08 10:55:00,239.12,239.27,239.02,239.2,4401.477074571751,219.4311,219.5688,219.3393,219.5045,4401.4771
2019-11-08 11:00:00,239.13,239.27,239.04,239.11,12085.342086367831,219.4403,219.5688,219.3577,219.4219,12085.3421
2019-11-08 11:05:00,239.07,239.21,239.03,239.04,6476.561698635757,219.3852,219.5137,219.3485,219.3577,6476.5617
2019-11-08 11:10:00,239.06,239.76,239.05,239.75,49126.06421171402,219.376,220.0184,219.3669,220.0092,49126.0642
2019-11-08 11:15:00,239.75,239.93,239.57,239.58,7010.975484665094,220.0092,220.1744,219.8441,219.8532,7010.9755
2019-11-08 11:20:00,239.66,239.74,239.46,239.48,3239.306595548261,219.9266,220.0001,219.7431,219.7615,3239.3066
2019-11-08 11:25:00,239.48,239.62,239.19,239.29,23957.328956816084,219.7615,219.8899,219.4953,219.5871,23957.329
2019-11-08 11:30:00,239.29,239.4,239.25,239.36,6080.623653708072,219.5871,219.6881,219.5504,219.6513,6080.6237
2019-11-08 11:35:00,239.33,239.37,239.17,239.21,7243.819878961945,219.6238,219.6605,219.477,219.5137,7243.8199
2019-11-08 11:40:00,239.19,239.38,239.13,239.31,13957.328956816084,219.4953,219.6697,219.4403,219.6055,13957.329
2019-11-08 11:45:00,239.31,239.47,239.19,239.34,10335.41901733511,219.6055,219.7523,219.4953,219.633,10335.419
2019-11-08 11:50:00,239.34,239.36,239.13,239.19,5215.919581495537,219.633,219.6513,219.4403,219.4953,5215.9196
2019-11-08 11:55:00,239.22,239.26,239.11,239.19,5858.036721715048,219.5229,219.5596,219.4219,219.4953,5858.0367
2019-11-08 12:00:00,239.22,239.45,239.07,239.41,21755.051800184632,219.5229,219.7339,219.3852,219.6972,21755.0518
2019-11-08 12:05:00,239.41,239.41,239.15,239.29,16142.168427531027,219.6972,219.6972,219.4586,219.5871,16142.1684
2019-11-08 12:10:00,239.3,239.3,238.95,238.97,7061.237049953841,219.5963,219.5963,219.2751,219.2935,7061.237
2019-11-08 12:15:00,238.96,238.97,238.79,238.84,5031.285260026669,219.2843,219.2935,219.1283,219.1742,5031.2853
2019-11-08 12:20:00,238.84,239.05,238.82,238.85,9057.339214278389,219.1742,219.3669,219.1558,219.1833,9057.3392
2019-11-08 12:25:00,238.89,238.89,238.74,238.75,9034.77279720997,219.22,219.22,219.0824,219.0916,9034.7728
2019-11-08 12:30:00,238.73,238.81,238.56,238.56,7441.788901425787,219.0732,219.1466,218.9172,218.9172,7441.7889
2019-11-08 12:35:00,238.55,238.64,238.15,238.58,20168.222381782747,218.908,218.9906,218.541,218.9356,20168.2224
2019-11-08 12:40:00,238.62,238.62,238.26,238.3,3795.261052415632,218.9723,218.9723,218.6419,218.6786,3795.2611
2019-11-08 12:45:00,238.38,238.79,238.3,238.67,8818.34034259924,218.752,219.1283,218.6786,219.0182,8818.3403
2019-11-08 12:50:00,238.64,238.93,238.46,238.93,12042.260744691765,218.9906,219.2568,218.8255,219.2568,12042.2607
2019-11-08 12:55:00,238.88,239.06,238.87,239.06,3525.4897938250074,219.2109,219.376,219.2017,219.376,3525.4898
2019-11-08 13:00:00,239.15,239.15,238.79,238.79,5145.143091599138,219.4586,219.4586,219.1283,219.1283,5145.1431
2019-11-08 13:05:00,238.88,238.96,238.77,238.78,7458.200841111909,219.2109,219.2843,219.1099,219.1191,7458.2008
2019-11-08 13:10:00,238.77,239.04,238.73,238.99,2359.216329879988,219.1099,219.3577,219.0732,219.3118,2359.2163
2019-11-08 13:15:00,239.0,239.08,238.85,238.89,4070.16104215817,219.321,219.3944,219.1833,219.22,4070.161
2019-11-08 13:20:00,238.97,239.05,238.69,238.87,4513.283413683455,219.2935,219.3669,219.0365,219.2017,4513.2834
2019-11-08 13:25:00,238.82,238.82,238.63,238.75,5052.825930864704,219.1558,219.1558,218.9815,219.0916,5052.8259
2019-11-08 13:30:00,238.8,238.81,238.48,238.48,6627.346394502,219.1375,219.1466,218.8438,218.8438,6627.3464
2019-11-08 13:35:00,238.51,238.8,238.48,238.8,10309.775361575546,218.8713,219.1375,218.8438,219.1375,10309.7754
2019-11-08 13:40:00,238.74,238.94,238.7,238.89,6758.641911990973,219.0824,219.2659,219.0457,219.22,6758.6419
2019-11-08 13:45:00,238.94,238.95,238.64,238.77,5376.961739665607,219.2659,219.2751,218.9906,219.1099,5376.9617
2019-11-08 13:50:00,238.68,238.75,238.62,238.68,2545.902143809621,219.0273,219.0916,218.9723,219.0273,2545.9021
2019-11-08 13:55:00,238.69,238.92,238.69,238.74,4801.518104420966,219.0365,219.2476,219.0365,219.0824,4801.5181
2019-11-08 14:00:00,238.77,238.84,238.68,238.72,5969.843060826751,219.1099,219.1742,219.0273,219.064,5969.8431
2019-11-08 14:05:00,238.73,238.92,238.7,238.89,9249.153759359931,219.0732,219.2476,219.0457,219.22,9249.1538
2019-11-08 14:10:00,238.94,239.06,238.89,239.05,2256.6417068417272,219.2659,219.376,219.22,219.3669,2256.6417
2019-11-08 14:15:00,239.0,239.0,238.78,238.97,4043.491640168222,219.321,219.321,219.1191,219.2935,4043.4916
2019-11-08 14:20:00,238.93,238.96,238.81,238.89,2564.365575956508,219.2568,219.2843,219.1466,219.22,2564.3656
2019-11-08 14:25:00,238.92,239.06,238.85,238.97,3692.686429377372,219.2476,219.376,219.1833,219.2935,3692.6864
2019-11-08 14:30:00,238.96,238.98,238.52,238.52,16124.730741614523,219.2843,219.3026,218.8805,218.8805,16124.7307
2019-11-08 14:35:00,238.53,238.6,238.24,238.24,6764.7963893732685,218.8897,218.9539,218.6236,218.6236,6764.7964
2019-11-08 14:40:00,238.28,238.43,238.27,238.43,2666.9401989947687,218.6603,218.7979,218.6511,218.7979,2666.9402
2019-11-08 14:45:00,238.44,238.67,238.44,238.48,4867.165863165453,218.8071,219.0182,218.8071,218.8438,4867.1659
2019-11-08 14:50:00,238.47,238.78,238.47,238.76,4089.65022053544,218.8346,219.1191,218.8346,219.1008,4089.6502
2019-11-08 14:55:00,238.75,239.01,238.73,238.75,15973.946045748282,219.0916,219.3302,219.0732,219.0916,15973.946
2019-11-08 15:00:00,238.81,238.97,238.76,238.88,9119.909734331726,219.1466,219.2935,219.1008,219.2109,9119.9097
2019-11-08 15:05:00,238.85,239.18,238.75,239.04,24520.46363729613,219.1833,219.4862,219.0916,219.3577,24520.4636
2019-11-08 15:10:00,239.06,239.06,238.88,238.92,7819.263514206585,219.376,219.376,219.2109,219.2476,7819.2635
2019-11-08 15:15:00,238.92,239.07,238.92,239.04,5406.708380346702,219.2476,219.3852,219.2476,219.3577,5406.7084
2019-11-08 15:20:00,239.05,239.15,238.98,239.0,10116.935070263617,219.3669,219.4586,219.3026,219.321,10116.9351
2019-11-08 15:25:00,238.99,238.99,238.51,238.51,11900.707764898963,219.3118,219.3118,218.8713,218.8713,11900.7078
2019-11-08 15:30:00,238.53,238.55,238.39,238.42,21400.14360447225,218.8897,218.908,218.7612,218.7887,21400.1436
2019-11-08 15:35:00,238.42,238.73,238.41,238.63,23404.45173863986,218.7887,219.0732,218.7796,218.9815,23404.4517
2019-11-08 15:40:00,238.63,238.66,238.44,238.48,32644.37378192635,218.9815,219.009,218.8071,218.8438,32644.3738
2019-11-08 15:45:00,238.48,238.61,238.28,238.32,33467.0222586932,218.8438,218.9631,218.6603,218.697,33467.0223
2019-11-08 15:50:00,238.32,238.85,238.32,238.61,43729.61329367114,218.697,219.1833,218.697,218.9631,43729.6133
2019-11-08 15:55:00,238.63,238.66,238.13,238.65,129856.39552774644,218.9815,219.009,218.5226,218.9998,129856.3955
2019-11-11 09:30:00,237.28,238.3,237.24,238.11,15230.280028720894,217.7426,218.6786,217.7059,218.5043,15230.28
2019-11-11 09:35:00,237.98,238.18,237.31,237.45,4102.984921530413,218.385,218.5685,217.7701,217.8986,4102.9849
2019-11-11 09:40:00,237.42,237.49,236.43,236.61,17189.455328751665,217.8711,217.9353,216.9626,217.1278,17189.4553
2019-11-11 09:45:00,236.61,237.95,236.53,237.72,8280.849317878756,217.1278,218.3574,217.0544,218.1464,8280.8493
2019-11-11 09:50:00,237.73,237.73,236.97,236.97,5793.414709200943,218.1556,218.1556,217.4581,217.4581,5793.4147
2019-11-11 09:55:00,237.1,237.52,236.91,237.15,9101.44630218484,217.5774,217.9629,217.4031,217.6233,9101.4463
2019-11-11 10:00:00,237.18,237.57,236.83,236.91,12630.013334700994,217.6508,218.0087,217.3297,217.4031,12630.0133
2019-11-11 10:05:00,236.98,237.03,236.78,236.88,7637.706431428865,217.4673,217.5132,217.2838,217.3755,7637.7064
2019-11-11 10:10:00,236.88,236.98,236.68,236.82,6292.953123397271,217.3755,217.4673,217.192,217.3205,6292.9531
2019-11-11 10:15:00,236.84,236.89,236.27,236.56,9195.81495538004,217.3388,217.3847,216.8158,217.0819,9195.815
2019-11-11 10:20:00,236.54,237.15,236.48,236.96,6877.628474715355,217.0635,217.6233,217.0085,217.449,6877.6285
2019-11-11 10:25:00,237.0,237.14,236.51,236.66,3395.220022566417,217.4857,217.6141,217.036,217.1737,3395.22
2019-11-11 10:30:00,236.75,236.94,236.44,236.94,7603.856805826238,217.2563,217.4306,216.9718,217.4306,7603.8568
2019-11-11 10:35:00,236.75,236.95,236.73,236.89,6821.212432044312,217.2563,217.4398,217.2379,217.3847,6821.2124
2019-11-11 10:40:00,236.89,237.22,236.89,237.13,2542.824905118473,217.3847,217.6876,217.3847,217.605,2542.8249
2019-11-11 10:45:00,236.96,237.0,236.34,236.49,5638.52702841317,217.449,217.4857,216.88,217.0177,5638.527
2019-11-11 10:50:00,236.63,236.75,236.38,236.41,3528.5670325161555,217.1461,217.2563,216.9167,216.9442,3528.567
2019-11-11 10:55:00,236.28,236.36,236.19,236.36,2666.9401989947687,216.825,216.8984,216.7424,216.8984,2666.9402
2019-11-11 11:00:00,236.48,236.72,236.39,236.61,3936.814032208432,217.0085,217.2287,216.9259,217.1278,3936.814
2019-11-11 11:05:00,236.65,236.93,236.59,236.84,2182.78797825418,217.1645,217.4214,217.1094,217.3388,2182.788
2019-11-11 11:10:00,236.86,236.87,236.73,236.73,3908.093137757719,217.3572,217.3664,217.2379,217.2379,3908.0931
2019-11-11 11:15:00,236.78,236.86,236.4,236.46,5124.628166991486,217.2838,217.3572,216.9351,216.9901,5124.6282
2019-11-11 11:20:00,236.42,236.6,236.39,236.55,2567.442814647656,216.9534,217.1186,216.9259,217.0727,2567.4428
2019-11-11 11:25:00,236.49,236.49,236.26,236.35,2307.9290183608573,217.0177,217.0177,216.8066,216.8892,2307.929
2019-11-11 11:30:00,236.32,236.34,236.12,236.25,4061.955072315109,216.8617,216.88,216.6781,216.7974,4061.9551
2019-11-11 11:35:00,236.32,236.48,236.24,236.45,4772.797209970253,216.8617,217.0085,216.7882,216.981,4772.7972
2019-11-11 11:40:00,236.42,236.5,236.07,236.26,5881.628885013847,216.9534,217.0268,216.6322,216.8066,5881.6289
2019-11-11 11:45:00,236.14,236.42,235.99,236.06,3725.510308749615,216.6965,216.9534,216.5588,216.6231,3725.5103
2019-11-11 11:50:00,236.06,236.44,236.06,236.34,2256.6417068417272,216.6231,216.9718,216.6231,216.88,2256.6417
2019-11-11 11:55:00,236.32,236.35,236.17,236.23,2009.43686531952,216.8617,216.8892,216.724,216.7791,2009.4369
2019-11-11 12:00:00,236.37,236.37,235.99,236.05,6006.769925120525,216.9075,216.9075,216.5588,216.6139,6006.7699
2019-11-11 12:05:00,235.97,236.01,235.68,236.01,7253.051595035388,216.5405,216.5772,216.2744,216.5772,7253.0516
2019-11-11 12:10:00,236.18,236.28,235.95,236.18,32205.3543953226,216.7332,216.825,216.5221,216.7332,32205.3544
2019-11-11 12:15:00,236.2,236.27,235.85,236.2,14556.364755359524,216.7515,216.8158,216.4304,216.7515,14556.3648
2019-11-11 12:20:00,236.21,236.62,236.13,236.5,3216.740178479844,216.7607,217.137,216.6873,217.0268,3216.7402
2019-11-11 12:25:00,236.48,236.83,236.4,236.73,15800.59493281362,217.0085,217.3297,216.9351,217.2379,15800.5949
2019-11-11 12:30:00,236.75,236.9,236.51,236.52,21072.9305569802,217.2563,217.3939,217.036,217.0452,21072.9306
2019-11-11 12:35:00,236.66,236.89,236.63,236.85,3056.7237665401576,217.1737,217.3847,217.1461,217.348,3056.7238
2019-11-11 12:40:00,236.74,236.83,236.67,236.83,5994.460970355934,217.2471,217.3297,217.1828,217.3297,5994.461
2019-11-11 12:45:00,236.74,237.03,236.74,236.86,6157.554620986768,217.2471,217.5132,217.2471,217.3572,6157.5546
2019-11-11 12:50:00,236.81,237.0,236.72,236.91,5898.040824699969,217.3113,217.4857,217.2287,217.4031,5898.0408
2019-11-11 12:55:00,236.97,237.0,236.9,236.95,7401.784798440865,217.4581,217.4857,217.3939,217.4398,7401.7848
2019-11-11 13:00:00,236.98,237.51,236.9,237.08,13742.94799466612,217.4673,217.9537,217.3939,217.5591,13742.948
2019-11-11 13:05:00,236.97,237.12,236.84,236.92,4083.495743153144,217.4581,217.5958,217.3388,217.4123,4083.4957
2019-11-11 13:10:00,236.94,237.0,236.83,237.0,2323.3152118165963,217.4306,217.4857,217.3297,217.4857,2323.3152
2019-11-11 13:15:00,237.01,237.12,236.78,236.79,5022.053543953226,217.4948,217.5958,217.2838,217.293,5022.0535
2019-11-11 13:20:00,236.71,236.77,236.59,236.61,2667.9659452251512,217.2195,217.2746,217.1094,217.1278,2667.9659
2019-11-11 13:25:00,236.55,236.69,236.41,236.41,4116.319622525387,217.0727,217.2012,216.9442,216.9442,4116.3196
2019-11-11 13:30:00,236.48,236.96,236.48,236.73,4783.054672274079,217.0085,217.449,217.0085,217.2379,4783.0547
2019-11-11 13:35:00,236.78,237.04,236.78,237.04,7988.511642219714,217.2838,217.5224,217.2838,217.5224,7988.5116
2019-11-11 13:40:00,237.08,237.12,236.9,237.01,3588.0603138783463,217.5591,217.5958,217.3939,217.4948,3588.0603
2019-11-11 13:45:00,236.97,236.97,236.73,236.87,6471.432967483845,217.4581,217.4581,217.2379,217.3664,6471.433
2019-11-11 13:50:00,236.9,236.96,236.8,236.93,17182.27510513899,217.3939,217.449,217.3021,217.4214,17182.2751
2019-11-11 13:55:00,236.97,237.34,236.97,237.24,19583.547030464662,217.4581,217.7977,217.4581,217.7059,19583.547
2019-11-11 14:00:00,237.28,237.29,237.02,237.14,14285.567750538516,217.7426,217.7518,217.504,217.6141,14285.5678
2019-11-11 14:05:00,237.1,237.11,236.91,236.91,3986.049851266797,217.5774,217.5866,217.4031,217.4031,3986.0499
2019-11-11 14:10:00,236.98,237.08,236.91,236.98,1788.9014257872602,217.4673,217.5591,217.4031,217.4673,1788.9014
2019-11-11 14:15:00,237.03,237.12,236.99,237.02,7459.226587342291,217.5132,217.5958,217.4765,217.504,7459.2266
2019-11-11 14:20:00,237.03,237.09,236.91,236.96,4347.112524361472,217.5132,217.5683,217.4031,217.449,4347.1125
2019-11-11 14:25:00,236.96,237.03,236.75,236.82,4428.146476561698,217.449,217.5132,217.2563,217.3205,4428.1465
2019-11-11 14:30:00,236.85,236.92,236.64,236.69,3507.026361678121,217.348,217.4123,217.1553,217.2012,3507.0264
2019-11-11 14:35:00,236.69,236.75,236.54,236.73,5054.877423325469,217.2012,217.2563,217.0635,217.2379,5054.8774
2019-11-11 14:40:00,236.73,236.73,236.52,236.67,2256.6417068417272,217.2379,217.2379,217.0452,217.1828,2256.6417
2019-11-11 14:45:00,236.67,236.67,236.51,236.51,4757.411016514514,217.1828,217.1828,217.036,217.036,4757.411
2019-11-11 14:50:00,236.57,236.63,236.4,236.5,3629.0901630936505,217.0911,217.1461,216.9351,217.0268,3629.0902
2019-11-11 14:55:00,236.5,236.65,236.5,236.58,4553.287516668376,217.0268,217.1645,217.0268,217.1002,4553.2875
2019-11-11 15:00:00,236.6,236.65,236.5,236.53,6359.626628372141,217.1186,217.1645,217.0268,217.0544,6359.6266
2019-11-11 15:05:00,236.56,236.56,236.22,236.22,5803.67217150477,217.0819,217.0819,216.7699,216.7699,5803.6722
2019-11-11 15:10:00,236.23,236.53,236.2,236.53,7981.3314186070365,216.7791,217.0544,216.7515,217.0544,7981.3314
2019-11-11 15:15:00,236.53,236.58,236.47,236.52,7614.114268130064,217.0544,217.1002,216.9993,217.0452,7614.1143
2019-11-11 15:20:00,236.54,236.86,236.54,236.86,6128.833726536055,217.0635,217.3572,217.0635,217.3572,6128.8337
2019-11-11 15:25:00,236.86,236.86,236.61,236.66,7840.80418504462,217.3572,217.3572,217.1278,217.1737,7840.8042
2019-11-11 15:30:00,236.61,236.61,236.29,236.31,13540.875987280746,217.1278,217.1278,216.8341,216.8525,13540.876
2019-11-11 15:35:00,236.29,236.58,236.15,236.53,25140.014360447225,216.8341,217.1002,216.7057,217.0544,25140.0144
2019-11-11 15:40:00,236.51,236.53,236.1,236.11,17750.53851677095,217.036,217.0544,216.6598,216.6689,17750.5385
2019-11-11 15:45:00,236.08,236.2,235.96,236.08,12286.388347522823,216.6414,216.7515,216.5313,216.6414,12286.3883
2019-11-11 15:50:00,236.06,236.1,235.78,235.99,26939.17324853831,216.6231,216.6598,216.3661,216.5588,26939.1732
2019-11-11 15:55:00,235.96,236.33,235.96,236.33,67879.78254179916,216.5313,216.8708,216.5313,216.8708,67879.7825
2019-11-12 09:30:00,235.69,237.39,235.69,236.41,22986.97302287414,216.2835,217.8436,216.2835,216.9442,22986.973
2019-11-12 09:35:00,236.01,236.83,236.01,236.82,5377.987485895989,216.5772,217.3297,216.5772,217.3205,5377.9875
2019-11-12 09:40:00,236.82,236.82,236.24,236.25,3818.853215714432,217.3205,217.3205,216.7882,216.7974,3818.8532
2019-11-12 09:45:00,236.29,236.69,235.9,235.9,10388.757821315006,216.8341,217.2012,216.4762,216.4762,10388.7578
2019-11-12 09:50:00,235.86,235.86,235.38,235.46,11989.94768694225,216.4395,216.4395,215.9991,216.0725,11989.9477
2019-11-12 09:55:00,235.6,236.37,235.22,236.37,10384.654836393476,216.2009,216.9075,215.8522,216.9075,10384.6548
2019-11-12 10:00:00,236.44,236.98,236.2,236.91,10342.59924094779,216.9718,217.4673,216.7515,217.4031,10342.5992
2019-11-12 10:05:00,236.99,237.39,236.99,237.32,9923.069032721303,217.4765,217.8436,217.4765,217.7793,9923.069
2019-11-12 10:10:00,237.35,237.61,237.05,237.61,8340.342599240947,217.8068,218.0454,217.5315,218.0454,8340.3426
2019-11-12 10:15:00,237.5,237.88,237.49,237.69,2461.790952918248,217.9445,218.2932,217.9353,218.1189,2461.791
2019-11-12 10:20:00,237.77,237.94,237.58,237.9,2419.735357472561,218.1923,218.3483,218.0179,218.3116,2419.7354
2019-11-12 10:25:00,237.95,238.13,237.86,238.12,9276.848907580264,218.3574,218.5226,218.2749,218.5134,9276.8489
2019-11-12 10:30:00,238.08,238.13,237.78,237.86,7120.730331316032,218.4767,218.5226,218.2014,218.2749,7120.7303
2019-11-12 10:35:00,237.73,238.17,237.62,238.17,2598.215201559134,218.1556,218.5593,218.0546,218.5593,2598.2152
2019-11-12 10:40:00,238.25,238.39,238.21,238.24,5968.817314596368,218.6327,218.7612,218.596,218.6236,5968.8173
2019-11-12 10:45:00,238.51,238.63,238.48,238.61,7472.561288337265,218.8713,218.9815,218.8438,218.9631,7472.5613
2019-11-12 10:50:00,238.63,238.85,238.55,238.84,5655.964714329674,218.9815,219.1833,218.908,219.1742,5655.9647
2019-11-12 10:55:00,238.82,238.85,238.48,238.62,11166.27346394502,219.1558,219.1833,218.8438,218.9723,11166.2735
2019-11-12 11:00:00,238.65,238.73,237.79,237.8,10987.793619858448,218.9998,219.0732,218.2106,218.2198,10987.7936
2019-11-12 11:05:00,237.77,237.92,237.67,237.92,4552.261770437994,218.1923,218.3299,218.1005,218.3299,4552.2618
2019-11-12 11:10:00,237.94,238.06,237.67,237.77,16889.937429479945,218.3483,218.4584,218.1005,218.1923,16889.9374
2019-11-12 11:15:00,237.69,237.93,237.69,237.88,4483.536773002359,218.1189,218.3391,218.1189,218.2932,4483.5368
2019-11-12 11:20:00,237.92,237.92,237.69,237.91,9417.37614114268,218.3299,218.3299,218.1189,218.3207,9417.3761
2019-11-12 11:25:00,237.81,237.86,237.65,237.69,4949.225561596061,218.229,218.2749,218.0821,218.1189,4949.2256
2019-11-12 11:30:00,237.73,237.84,237.69,237.78,6817.109447122782,218.1556,218.2565,218.1189,218.2014,6817.1094
2019-11-12 11:35:00,237.81,238.04,237.78,237.93,8886.039593804493,218.229,218.44,218.2014,218.3391,8886.0396
2019-11-12 11:40:00,237.87,237.93,237.74,237.85,5312.339727151502,218.284,218.3391,218.1647,218.2657,5312.3397
2019-11-12 11:45:00,237.79,237.8,237.51,237.6,4001.436044722536,218.2106,218.2198,217.9537,218.0363,4001.436
2019-11-12 11:50:00,237.61,237.82,237.61,237.71,5689.814339932301,218.0454,218.2381,218.0454,218.1372,5689.8143
2019-11-12 11:55:00,237.76,237.81,237.71,237.81,8833.726536054979,218.1831,218.229,218.1372,218.229,8833.7265
2019-11-12 12:00:00,237.82,237.99,237.76,237.76,4894.861011385783,218.2381,218.3942,218.1831,218.1831,4894.861
2019-11-12 12:05:00,237.75,237.84,237.71,237.75,6980.203097753615,218.1739,218.2565,218.1372,218.1739,6980.2031
2019-11-12 12:10:00,237.75,238.1,237.74,237.94,10843.1634013745,218.1739,218.4951,218.1647,218.3483,10843.1634
2019-11-12 12:15:00,237.98,238.07,237.84,237.84,6060.1087291004205,218.385,218.4676,218.2565,218.2565,6060.1087
2019-11-12 12:20:00,237.84,237.9,237.76,237.76,8665.504154272232,218.2565,218.3116,218.1831,218.1831,8665.5042
2019-11-12 12:25:00,237.79,237.84,237.51,237.62,5605.703149040927,218.2106,218.2565,217.9537,218.0546,5605.7031
2019-11-12 12:30:00,237.64,237.64,237.56,237.59,1559.134270181557,218.073,218.073,217.9996,218.0271,1559.1343
2019-11-12 12:35:00,237.61,237.88,237.6,237.73,3721.407323828085,218.0454,218.2932,218.0363,218.1556,3721.4073
2019-11-12 12:40:00,237.74,237.86,237.74,237.82,8148.5280541594,218.1647,218.2749,218.1647,218.2381,8148.5281
2019-11-12 12:45:00,237.81,237.85,237.66,237.73,3896.80992922351,218.229,218.2657,218.0913,218.1556,3896.8099
2019-11-12 12:50:00,237.75,237.76,237.53,237.58,5399.528156734024,218.1739,218.1831,217.972,218.0179,5399.5282
2019-11-12 12:55:00,237.65,237.77,237.53,237.77,4600.471843265976,218.0821,218.1923,217.972,218.1923,4600.4718
2019-11-12 13:00:00,237.69,237.79,237.67,237.74,5598.5229254282485,218.1189,218.2106,218.1005,218.1647,5598.5229
2019-11-12 13:05:00,237.71,237.79,237.66,237.76,3179.8133141860703,218.1372,218.2106,218.0913,218.1831,3179.8133
2019-11-12 13:10:00,237.75,237.8,237.63,237.75,7457.175094881526,218.1739,218.2198,218.0638,218.1739,7457.1751
2019-11-12 13:15:00,237.79,237.88,237.78,237.84,6769.925120525182,218.2106,218.2932,218.2014,218.2565,6769.9251
2019-11-12 13:20:00,237.87,237.87,237.71,237.77,9518.925017950558,218.284,218.284,218.1372,218.1923,9518.925
2019-11-12 13:25:00,237.82,237.82,237.65,237.66,2872.089445071289,218.2381,218.2381,218.0821,218.0913,2872.0894
2019-11-12 13:30:00,237.71,237.71,237.48,237.51,9259.41122166376,218.1372,218.1372,217.9261,217.9537,9259.4112
2019-11-12 13:35:00,237.51,237.51,237.25,237.3,4139.911785824187,217.9537,217.9537,217.7151,217.761,4139.9118
2019-11-12 13:40:00,237.33,237.51,237.33,237.43,6415.016924812801,217.7885,217.9537,217.7885,217.8803,6415.0169
2019-11-12 13:45:00,237.49,237.73,237.45,237.73,4527.643860908811,217.9353,218.1556,217.8986,218.1556,4527.6439
2019-11-12 13:50:00,237.8,237.88,237.79,237.85,5676.479638937327,218.2198,218.2932,218.2106,218.2657,5676.4796
2019-11-12 13:55:00,237.85,237.88,237.58,237.61,5536.978151605293,218.2657,218.2932,218.0179,218.0454,5536.9782
2019-11-12 14:00:00,237.53,237.53,237.18,237.18,4318.39162991076,217.972,217.972,217.6508,217.6508,4318.3916
2019-11-12 14:05:00,237.2,237.21,237.07,237.13,6788.388552672069,217.6692,217.6784,217.5499,217.605,6788.3886
2019-11-12 14:10:00,237.16,237.16,236.73,236.77,6438.609088111601,217.6325,217.6325,217.2379,217.2746,6438.6091
2019-11-12 14:15:00,236.8,236.81,236.52,236.65,3284.4394296850955,217.3021,217.3113,217.0452,217.1645,3284.4394
2019-11-12 14:20:00,236.54,236.75,236.54,236.68,5568.776284747153,217.0635,217.2563,217.0635,217.192,5568.7763
2019-11-12 14:25:00,236.64,236.76,236.54,236.74,7590.522104831264,217.1553,217.2654,217.0635,217.2471,7590.5221
2019-11-12 14:30:00,236.76,236.84,236.72,236.72,9843.060826751462,217.2654,217.3388,217.2287,217.2287,9843.0608
2019-11-12 14:35:00,236.8,236.8,236.66,236.78,3700.8923992204327,217.3021,217.3021,217.1737,217.2838,3700.8924
2019-11-12 14:40:00,236.74,236.8,236.59,236.6,5771.874038362908,217.2471,217.3021,217.1094,217.1186,5771.874
2019-11-12 14:45:00,236.63,236.82,236.56,236.62,5539.029644066058,217.1461,217.3205,217.0819,217.137,5539.0296
2019-11-12 14:50:00,236.59,236.62,236.39,236.41,3208.534208636783,217.1094,217.137,216.9259,216.9442,3208.5342
2019-11-12 14:55:00,236.35,236.51,236.26,236.44,2059.6984306082672,216.8892,217.036,216.8066,216.9718,2059.6984
2019-11-12 15:00:00,236.49,236.77,236.49,236.73,2980.8185454918453,217.0177,217.2746,217.0177,217.2379,2980.8185
2019-11-12 15:05:00,236.78,236.81,236.66,236.73,7592.573597292029,217.2838,217.3113,217.1737,217.2379,7592.5736
2019-11-12 15:10:00,236.68,236.72,236.48,236.49,4156.323725510309,217.192,217.2287,217.0085,217.0177,4156.3237
2019-11-12 15:15:00,236.53,236.77,236.39,236.65,17192.532567442813,217.0544,217.2746,216.9259,217.1645,17192.5326
2019-11-12 15:20:00,236.65,236.8,236.65,236.77,16586.316545286696,217.1645,217.3021,217.1645,217.2746,16586.3165
2019-11-12 15:25:00,236.79,236.81,236.58,236.66,15304.133757308442,217.293,217.3113,217.1002,217.1737,15304.1338
2019-11-12 15:30:00,236.69,236.82,236.68,236.7,12256.641706841729,217.2012,217.3205,217.192,217.2104,12256.6417
2019-11-12 15:35:00,236.7,236.79,236.68,236.73,11985.84470202072,217.2104,217.293,217.192,217.2379,11985.8447
2019-11-12 15:40:00,236.71,236.71,236.53,236.53,10737.511539645093,217.2195,217.2195,217.0544,217.0544,10737.5115
2019-11-12 15:45:00,236.53,236.73,236.45,236.54,14000.410298492152,217.0544,217.2379,216.981,217.0635,14000.4103
2019-11-12 15:50:00,236.57,236.64,236.37,236.4,28504.461996102164,217.0911,217.1553,216.9075,216.9351,28504.462
2019-11-12 15:55:00,236.35,236.47,236.22,236.27,112232.02379731252,216.8892,216.9993,216.7699,216.8158,112232.0238
2019-11-13 09:30:00,235.98,236.25,234.57,235.59,23216.74017847984,216.5497,216.7974,215.2558,216.1918,23216.7402
2019-11-13 09:35:00,235.61,236.25,235.46,236.25,11292.44025028208,216.2101,216.7974,216.0725,216.7974,11292.4403
2019-11-13 09:40:00,236.13,236.9,236.13,236.32,18392.65565699046,216.6873,217.3939,216.6873,216.8617,18392.6557
2019-11-13 09:45:00,236.49,236.68,236.26,236.3,3771.668889116832,217.0177,217.192,216.8066,216.8433,3771.6689
2019-11-13 09:50:00,236.41,236.66,236.14,236.56,16282.695661093445,216.9442,217.1737,216.6965,217.0819,16282.6957
2019-11-13 09:55:00,236.52,236.8,236.12,236.77,17261.257564878448,217.0452,217.3021,216.6781,217.2746,17261.2576
2019-11-13 10:00:00,236.77,237.4,236.77,237.32,26642.732587957737,217.2746,217.8527,217.2746,217.7793,26642.7326
2019-11-13 10:05:00,237.32,237.64,237.0,237.64,10262.591034977946,217.7793,218.073,217.4857,218.073,10262.591
2019-11-13 10:10:00,237.61,238.17,237.61,238.17,19157.862344855883,218.0454,218.5593,218.0454,218.5593,19157.8623
2019-11-13 10:15:00,238.24,238.25,237.65,237.66,18816.28885013848,218.6236,218.6327,218.0821,218.0913,18816.2889
2019-11-13 10:20:00,237.73,237.96,237.59,237.95,6719.663555236434,218.1556,218.3666,218.0271,218.3574,6719.6636
2019-11-13 10:25:00,237.85,237.96,237.41,237.44,13454.713303928607,218.2657,218.3666,217.8619,217.8894,13454.7133
2019-11-13 10:30:00,237.47,237.47,236.23,236.42,19426.607857216124,217.917,217.917,216.7791,216.9534,19426.6079
2019-11-13 10:35:00,236.33,237.0,236.32,236.94,7604.882552056621,216.8708,217.4857,216.8617,217.4306,7604.8826
2019-11-13 10:40:00,236.88,237.22,236.73,237.12,7285.875474407631,217.3755,217.6876,217.2379,217.5958,7285.8755
2019-11-13 10:45:00,237.13,237.47,237.09,237.35,14584.059903579851,217.605,217.917,217.5683,217.8068,14584.0599
2019-11-13 10:50:00,237.35,237.96,237.24,237.95,17835.675453892705,217.8068,218.3666,217.7059,218.3574,17835.6755
2019-11-13 10:55:00,237.89,237.89,237.58,237.69,9188.63473176736,218.3024,218.3024,218.0179,218.1189,9188.6347
2019-11-13 11:00:00,237.79,237.92,237.71,237.89,13060.826751461687,218.2106,218.3299,218.1372,218.3024,13060.8268
2019-11-13 11:05:00,237.9,238.21,237.9,238.07,15665.196430403115,218.3116,218.596,218.3116,218.4676,15665.1964
2019-11-13 11:10:00,238.08,238.12,237.85,237.98,2109.959995897015,218.4767,218.5134,218.2657,218.385,2109.96
2019-11-13 11:15:00,237.98,238.0,237.76,237.79,1948.9178377269463,218.385,218.4033,218.1831,218.2106,1948.9178
2019-11-13 11:20:00,237.82,238.12,237.82,238.12,13470.099497384346,218.2381,218.5134,218.2381,218.5134,13470.0995
2019-11-13 11:25:00,238.16,238.53,238.13,238.2,7002.769514822033,218.5502,218.8897,218.5226,218.5869,7002.7695
2019-11-13 11:30:00,238.07,238.29,237.76,238.29,23797.3125448764,218.4676,218.6694,218.1831,218.6694,23797.3125
2019-11-13 11:35:00,238.24,238.72,238.24,238.72,8309.570212329469,218.6236,219.064,218.6236,219.064,8309.5702
2019-11-13 11:40:00,238.62,238.85,238.62,238.83,4586.111396040619,218.9723,219.1833,218.9723,219.165,4586.1114
2019-11-13 11:45:00,238.8,238.85,238.75,238.85,2051.4924607652065,219.1375,219.1833,219.0916,219.1833,2051.4925
2019-11-13 11:50:00,238.85,239.22,238.84,239.06,6479.638937326905,219.1833,219.5229,219.1742,219.376,6479.6389
2019-11-13 11:55:00,239.09,239.19,238.98,239.07,2950.046158580367,219.4036,219.4953,219.3026,219.3852,2950.0462
2019-11-13 12:00:00,239.09,239.17,238.92,239.08,7082.777720791876,219.4036,219.477,219.2476,219.3944,7082.7777
2019-11-13 12:05:00,239.12,239.31,239.06,239.31,9675.864191199096,219.4311,219.6055,219.376,219.6055,9675.8642
2019-11-13 12:10:00,239.31,239.53,239.18,239.23,7868.49933326495,219.6055,219.8073,219.4862,219.5321,7868.4993
2019-11-13 12:15:00,239.24,239.24,239.04,239.04,2615.652887475638,219.5412,219.5412,219.3577,219.3577,2615.6529
2019-11-13 12:20:00,239.1,239.12,238.83,238.83,10873.935788285977,219.4128,219.4311,219.165,219.165,10873.9358
2019-11-13 12:25:00,238.87,238.99,238.71,238.99,22560.26259103497,219.2017,219.3118,219.0549,219.3118,22560.2626
2019-11-13 12:30:00,239.06,239.06,238.58,238.76,18624.474305056927,219.376,219.376,218.9356,219.1008,18624.4743
2019-11-13 12:35:00,238.77,239.03,238.71,239.03,7255.103087496153,219.1099,219.3485,219.0549,219.3485,7255.1031
2019-11-13 12:40:00,239.06,239.37,239.03,239.12,6291.927377166889,219.376,219.6605,219.3485,219.4311,6291.9274
2019-11-13 12:45:00,239.06,239.25,239.0,239.24,3607.549492255616,219.376,219.5504,219.321,219.5412,3607.5495
2019-11-13 12:50:00,239.19,239.2,238.9,238.96,5144.117345368755,219.4953,219.5045,219.2292,219.2843,5144.1173
2019-11-13 12:55:00,239.01,239.05,238.9,239.05,845.2148938352651,219.3302,219.3669,219.2292,219.3669,845.2149
2019-11-13 13:00:00,238.98,238.98,238.68,238.85,2872.089445071289,219.3026,219.3026,219.0273,219.1833,2872.0894
2019-11-13 13:05:00,238.79,239.06,238.76,239.06,7511.539645091804,219.1283,219.376,219.1008,219.376,7511.5396
2019-11-13 13:10:00,239.06,239.06,238.82,238.86,9424.55636475536,219.376,219.376,219.1558,219.1925,9424.5564
2019-11-13 13:15:00,238.85,238.92,238.76,238.91,7332.034054774848,219.1833,219.2476,219.1008,219.2384,7332.0341
2019-11-13 13:20:00,238.95,238.99,238.66,238.68,2760.2831059595856,219.2751,219.3118,219.009,219.0273,2760.2831
2019-11-13 13:25:00,238.73,238.73,238.62,238.67,820.5969843060826,219.0732,219.0732,218.9723,219.0182,820.597
2019-11-13 13:30:00,238.68,238.95,238.67,238.87,2691.558108523951,219.0273,219.2751,219.0182,219.2017,2691.5581
2019-11-13 13:35:00,238.82,238.99,238.8,238.85,4892.809518925018,219.1558,219.3118,219.1375,219.1833,4892.8095
2019-11-13 13:40:00,238.8,238.82,238.56,238.56,4538.92706944302,219.1375,219.1558,218.9172,218.9172,4538.9271
2019-11-13 13:45:00,238.56,238.59,238.53,238.56,2769.514822033029,218.9172,218.9447,218.8897,218.9172,2769.5148
2019-11-13 13:50:00,238.57,238.96,238.53,238.89,4253.769617396656,218.9264,219.2843,218.8897,219.22,4253.7696
2019-11-13 13:55:00,238.87,238.97,238.27,238.51,26191.404246589394,219.2017,219.2935,218.6511,218.8713,26191.4042
2019-11-13 14:00:00,238.44,238.76,238.29,238.76,3538.8244948199813,218.8071,219.1008,218.6694,219.1008,3538.8245
2019-11-13 14:05:00,238.76,238.86,238.73,238.86,2482.3058775259,219.1008,219.1925,219.0732,219.1925,2482.3059
2019-11-13 14:10:00,238.86,238.94,238.79,238.87,5610.83188019284,219.1925,219.2659,219.1283,219.2017,5610.8319
2019-11-13 14:15:00,238.94,239.37,238.93,239.37,4429.172222792081,219.2659,219.6605,219.2568,219.6605,4429.1722
2019-11-13 14:20:00,239.31,239.34,239.14,239.2,2640.270797004821,219.6055,219.633,219.4495,219.5045,2640.2708
2019-11-13 14:25:00,239.12,239.39,239.06,239.34,9846.138065442608,219.4311,219.6789,219.376,219.633,9846.1381
2019-11-13 14:30:00,239.32,239.55,239.28,239.33,8410.093342906965,219.6146,219.8257,219.5779,219.6238,8410.0933
2019-11-13 14:35:00,239.3,239.49,239.29,239.47,1871.986870448251,219.5963,219.7706,219.5871,219.7523,1871.9869
2019-11-13 14:40:00,239.56,239.59,239.42,239.45,3992.204328649092,219.8349,219.8624,219.7064,219.7339,3992.2043
2019-11-13 14:45:00,239.45,239.45,239.26,239.3,8069.54559441994,219.7339,219.7339,219.5596,219.5963,8069.5456
2019-11-13 14:50:00,239.28,239.51,239.28,239.33,5208.73935788286,219.5779,219.789,219.5779,219.6238,5208.7394
2019-11-13 14:55:00,239.36,239.5,239.32,239.5,4267.10431839163,219.6513,219.7798,219.6146,219.7798,4267.1043
2019-11-13 15:00:00,239.5,239.64,239.45,239.52,16866.345266181146,219.7798,219.9083,219.7339,219.7982,16866.3453
2019-11-13 15:05:00,239.63,239.65,239.34,239.34,2560.262591034978,219.8991,219.9175,219.633,219.633,2560.2626
2019-11-13 15:10:00,239.35,239.6,239.34,239.57,6542.209457380244,219.6422,219.8716,219.633,219.8441,6542.2095
2019-11-13 15:15:00,239.58,239.63,239.54,239.63,9424.55636475536,219.8532,219.8991,219.8165,219.8991,9424.5564
2019-11-13 15:20:00,239.63,239.72,239.63,239.72,6599.65124628167,219.8991,219.9817,219.8991,219.9817,6599.6512
2019-11-13 15:25:00,239.71,239.93,239.69,239.93,10738.537285875474,219.9725,220.1744,219.9542,220.1744,10738.5373
2019-11-13 15:30:00,239.92,239.98,239.76,239.93,13499.846138065444,220.1652,220.2203,220.0184,220.1744,13499.8461
2019-11-13 15:35:00,239.93,240.04,239.6,239.61,14968.71473997333,220.1744,220.2754,219.8716,219.8808,14968.7147
2019-11-13 15:40:00,239.59,240.18,239.42,240.15,16257.05200533388,219.8624,220.4038,219.7064,220.3763,16257.052
2019-11-13 15:45:00,240.23,240.41,240.16,240.39,23344.95845727767,220.4497,220.6149,220.3855,220.5965,23344.9585
2019-11-13 15:50:00,240.42,240.46,240.23,240.45,33866.03754231203,220.6241,220.6608,220.4497,220.6516,33866.0375
2019-11-13 15:55:00,240.45,240.83,240.39,240.8,95507.2315109242,220.6516,221.0003,220.5965,220.9728,95507.2315
2019-11-14 09:30:00,241.01,242.51,241.01,241.98,19457.3802441276,221.1655,222.542,221.1655,222.0556,19457.3802
2019-11-14 09:35:00,241.59,242.1,241.53,241.56,4913.32444353267,221.6977,222.1657,221.6427,221.6702,4913.3244
2019-11-14 09:40:00,241.47,241.75,241.3,241.74,7840.80418504462,221.5876,221.8446,221.4316,221.8354,7840.8042
2019-11-14 09:45:00,241.7,242.41,241.69,242.37,11446.302184839473,221.7987,222.4502,221.7895,222.4135,11446.3022
2019-11-14 09:50:00,242.37,243.26,242.37,243.13,16481.690429787668,222.4135,223.2302,222.4135,223.1109,16481.6904
2019-11-14 09:55:00,243.08,243.32,243.08,243.24,10629.808185454918,223.065,223.2853,223.065,223.2119,10629.8082
2019-11-14 10:00:00,243.24,243.37,242.67,242.74,16002.666940198997,223.2119,223.3312,222.6888,222.753,16002.6669
2019-11-14 10:05:00,242.65,243.37,242.56,243.37,10692.378705508258,222.6705,223.3312,222.5879,223.3312,10692.3787
2019-11-14 10:10:00,243.45,243.52,243.21,243.45,9841.009334290697,223.4046,223.4688,223.1843,223.4046,9841.0093
2019-11-14 10:15:00,243.4,243.86,243.34,243.63,10103.600369268644,223.3587,223.7808,223.3036,223.5698,10103.6004
2019-11-14 10:20:00,243.78,243.93,243.29,243.34,8795.773925530822,223.7074,223.8451,223.2578,223.3036,8795.7739
2019-11-14 10:25:00,243.33,243.53,243.06,243.42,10526.207816186276,223.2945,223.478,223.0467,223.3771,10526.2078
2019-11-14 10:30:00,243.43,243.47,242.98,242.99,5928.813211611448,223.3862,223.4229,222.9733,222.9825,5928.8132
2019-11-14 10:35:00,242.94,243.31,242.93,243.2,5744.178890142579,222.9366,223.2761,222.9274,223.1752,5744.1789
2019-11-14 10:40:00,243.26,243.26,242.37,242.46,8468.560878038772,223.2302,223.2302,222.4135,222.4961,8468.5609
2019-11-14 10:45:00,242.5,242.83,241.99,242.76,13755.25694943071,222.5328,222.8356,222.0648,222.7714,13755.2569
2019-11-14 10:50:00,242.8,242.89,242.72,242.84,6669.401989947687,222.8081,222.8907,222.7347,222.8448,6669.402
2019-11-14 10:55:00,242.77,242.92,242.58,242.92,6123.7049953841415,222.7806,222.9182,222.6062,222.9182,6123.705
2019-11-14 11:00:00,242.89,242.98,242.59,242.67,4476.35654938968,222.8907,222.9733,222.6154,222.6888,4476.3565
2019-11-14 11:05:00,242.77,242.77,242.5,242.56,4733.818853215715,222.7806,222.7806,222.5328,222.5879,4733.8189
2019-11-14 11:10:00,242.56,242.84,242.53,242.77,2818.750641091394,222.5879,222.8448,222.5603,222.7806,2818.7506
2019-11-14 11:15:00,242.77,242.86,242.69,242.83,2770.5405682634114,222.7806,222.8632,222.7072,222.8356,2770.5406
2019-11-14 11:20:00,242.8,242.84,242.7,242.82,5485.690840086162,222.8081,222.8448,222.7163,222.8265,5485.6908
2019-11-14 11:25:00,242.78,242.95,242.73,242.73,6690.942660785721,222.7897,222.9457,222.7439,222.7439,6690.9427
2019-11-14 11:30:00,242.69,242.71,242.05,242.07,3796.286798646015,222.7072,222.7255,222.1199,222.1382,3796.2868
2019-11-14 11:35:00,242.03,242.03,241.66,241.66,5589.291209354806,222.1015,222.1015,221.762,221.762,5589.2912
2019-11-14 11:40:00,241.78,241.83,241.18,241.19,10565.186172940814,221.8721,221.918,221.3215,221.3307,10565.1862
2019-11-14 11:45:00,241.1,241.52,241.09,241.29,7032.516155503128,221.2481,221.6335,221.2389,221.4224,7032.5162
2019-11-14 11:50:00,241.3,241.7,241.26,241.54,5942.1479126064205,221.4316,221.7987,221.3949,221.6518,5942.1479
2019-11-14 11:55:00,241.6,241.65,241.46,241.62,6828.39265565699,221.7069,221.7528,221.5784,221.7253,6828.3927
2019-11-14 12:00:00,241.56,241.81,241.51,241.73,5949.328136219099,221.6702,221.8996,221.6243,221.8262,5949.3281
2019-11-14 12:05:00,241.77,241.8,241.65,241.76,3795.261052415632,221.8629,221.8904,221.7528,221.8537,3795.2611
2019-11-14 12:10:00,241.79,241.81,241.65,241.7,2720.279002974664,221.8813,221.8996,221.7528,221.7987,2720.279
2019-11-14 12:15:00,241.75,241.78,241.61,241.67,3697.815160529285,221.8446,221.8721,221.7161,221.7711,3697.8152
2019-11-14 12:20:00,241.64,241.78,241.6,241.65,2535.6446815057952,221.7436,221.8721,221.7069,221.7528,2535.6447
2019-11-14 12:25:00,241.69,241.99,241.68,241.95,3285.4651759154785,221.7895,222.0648,221.7803,222.0281,3285.4652
2019-11-14 12:30:00,241.92,241.97,241.76,241.76,11489.38352651554,222.0006,222.0464,221.8537,221.8537,11489.3835
2019-11-14 12:35:00,241.7,241.75,241.52,241.75,2714.124525592368,221.7987,221.8446,221.6335,221.8446,2714.1245
2019-11-14 12:40:00,241.72,241.97,241.68,241.97,4170.684172735665,221.817,222.0464,221.7803,222.0464,4170.6842
2019-11-14 12:45:00,241.97,242.19,241.97,242.07,3733.716278592676,222.0464,222.2483,222.0464,222.1382,3733.7163
2019-11-14 12:50:00,241.95,242.15,241.74,241.8,10925.223099805107,222.0281,222.2116,221.8354,221.8904,10925.2231
2019-11-14 12:55:00,241.82,242.3,241.81,242.24,4513.283413683455,221.9088,222.3493,221.8996,222.2942,4513.2834
2019-11-14 13:00:00,242.31,242.56,242.27,242.42,3693.7121756077545,222.3584,222.5879,222.3217,222.4594,3693.7122
2019-11-14 13:05:00,242.42,242.49,242.27,242.42,3487.537183300851,222.4594,222.5236,222.3217,222.4594,3487.5372
2019-11-14 13:10:00,242.48,242.48,242.14,242.26,5487.742332546928,222.5144,222.5144,222.2024,222.3126,5487.7423
2019-11-14 13:15:00,242.26,242.32,242.17,242.26,5436.455021027798,222.3126,222.3676,222.23,222.3126,5436.455
2019-11-14 13:20:00,242.3,242.3,242.13,242.22,4480.459534311211,222.3493,222.3493,222.1933,222.2759,4480.4595
2019-11-14 13:25:00,242.19,242.34,242.19,242.3,5130.782644373781,222.2483,222.386,222.2483,222.3493,5130.7826
2019-11-14 13:30:00,242.3,242.49,242.22,242.49,4236.331931480152,222.3493,222.5236,222.2759,222.5236,4236.3319
2019-11-14 13:35:00,242.51,242.56,242.42,242.49,3077.2386911478097,222.542,222.5879,222.4594,222.5236,3077.2387
2019-11-14 13:40:00,242.45,242.46,242.14,242.27,4756.385270284131,222.4869,222.4961,222.2024,222.3217,4756.3853
2019-11-14 13:45:00,242.28,242.5,242.28,242.5,6091.906862242281,222.3309,222.5328,222.3309,222.5328,6091.9069
2019-11-14 13:50:00,242.49,242.71,242.43,242.69,3590.111806339112,222.5236,222.7255,222.4686,222.7072,3590.1118
2019-11-14 13:55:00,242.67,242.74,241.84,242.17,7497.179197866448,222.6888,222.753,221.9271,222.23,7497.1792
2019-11-14 14:00:00,242.23,242.66,242.22,242.66,5129.756898143399,222.285,222.6796,222.2759,222.6796,5129.7569
2019-11-14 14:05:00,242.66,242.88,242.55,242.79,5275.412862857729,222.6796,222.8815,222.5787,222.7989,5275.4129
2019-11-14 14:10:00,242.76,242.94,242.69,242.89,8937.326905323622,222.7714,222.9366,222.7072,222.8907,8937.3269
2019-11-14 14:15:00,242.89,243.2,242.89,242.95,5640.578520873935,222.8907,223.1752,222.8907,222.9457,5640.5785
2019-11-14 14:20:00,243.0,243.25,243.0,243.12,5533.900912914145,222.9916,223.221,222.9916,223.1018,5533.9009
2019-11-14 14:25:00,243.08,243.24,242.99,243.21,6829.418401887373,223.065,223.2119,222.9825,223.1843,6829.4184
2019-11-14 14:30:00,243.2,243.2,242.98,243.12,4403.528567032516,223.1752,223.1752,222.9733,223.1018,4403.5286
2019-11-14 14:35:00,243.09,243.12,242.76,242.79,10601.087291004204,223.0742,223.1018,222.7714,222.7989,10601.0873
2019-11-14 14:40:00,242.78,242.83,242.69,242.78,5958.559852292543,222.7897,222.8356,222.7072,222.7897,5958.5599
2019-11-14 14:45:00,242.76,242.82,242.7,242.79,6571.95609806134,222.7714,222.8265,222.7163,222.7989,6571.9561
2019-11-14 14:50:00,242.76,242.87,242.66,242.8,7804.903066981228,222.7714,222.8723,222.6796,222.8081,7804.9031
2019-11-14 14:55:00,242.84,242.89,242.66,242.76,5567.750538516771,222.8448,222.8907,222.6796,222.7714,5567.7505
2019-11-14 15:00:00,242.79,242.83,242.5,242.5,5973.946045748282,222.7989,222.8356,222.5328,222.5328,5973.946
2019-11-14 15:05:00,242.58,242.72,242.39,242.43,6193.455739050159,222.6062,222.7347,222.4319,222.4686,6193.4557
2019-11-14 15:10:00,242.48,242.48,242.39,242.45,4318.39162991076,222.5144,222.5144,222.4319,222.4869,4318.3916
2019-11-14 15:15:00,242.44,242.62,242.43,242.56,7739.255308236742,222.4777,222.6429,222.4686,222.5879,7739.2553
2019-11-14 15:20:00,242.55,242.72,242.49,242.67,7929.0183608575235,222.5787,222.7347,222.5236,222.6888,7929.0184
2019-11-14 15:25:00,242.68,242.75,242.55,242.55,7806.954559441993,222.698,222.7622,222.5787,222.5787,7806.9546
2019-11-14 15:30:00,242.6,242.62,242.45,242.52,8582.418709611242,222.6246,222.6429,222.4869,222.5512,8582.4187
2019-11-14 15:35:00,242.54,242.56,242.34,242.34,12593.08647040722,222.5695,222.5879,222.386,222.386,12593.0865
2019-11-14 15:40:00,242.34,242.56,242.34,242.54,11938.66037542312,222.386,222.5879,222.386,222.5695,11938.6604
2019-11-14 15:45:00,242.51,242.51,242.3,242.42,15202.584880500564,222.542,222.542,222.3493,222.4594,15202.5849
2019-11-14 15:50:00,242.42,242.76,242.42,242.68,22770.54056826341,222.4594,222.7714,222.4594,222.698,22770.5406
2019-11-14 15:55:00,242.65,242.81,242.54,242.56,76043.6967894143,222.6705,222.8173,222.5695,222.5879,76043.6968
2019-11-15 09:30:00,243.83,244.17,243.42,244.17,46663.24751256539,223.7533,224.0653,223.3771,224.0653,46663.2475
2019-11-15 09:35:00,244.11,244.12,242.95,243.33,2945.9431736588367,224.0102,224.0194,222.9457,223.2945,2945.9432
2019-11-15 09:40:00,243.34,244.03,243.08,243.39,6438.609088111601,223.3036,223.9368,223.065,223.3495,6438.6091
2019-11-15 09:45:00,243.33,243.48,243.09,243.09,3392.1427838752693,223.2945,223.4321,223.0742,223.0742,3392.1428
2019-11-15 09:50:00,243.29,244.0,243.16,243.85,6578.110575443635,223.2578,223.9093,223.1385,223.7716,6578.1106
2019-11-15 09:55:00,243.81,243.86,243.47,243.66,5751.359113755257,223.7349,223.7808,223.4229,223.5973,5751.3591
2019-11-15 10:00:00,243.74,243.83,243.26,243.26,4270.1815570827775,223.6707,223.7533,223.2302,223.2302,4270.1816
2019-11-15 10:05:00,243.18,243.18,242.95,243.06,2824.905118473689,223.1568,223.1568,222.9457,223.0467,2824.9051
2019-11-15 10:10:00,242.95,242.95,242.59,242.6,3415.734947174069,222.9457,222.9457,222.6154,222.6246,3415.7349
2019-11-15 10:15:00,242.69,243.03,242.66,242.95,14246.589393783976,222.7072,223.0192,222.6796,222.9457,14246.5894
2019-11-15 10:20:00,242.98,242.98,242.6,242.6,6943.276233459842,222.9733,222.9733,222.6246,222.6246,6943.2762
2019-11-15 10:25:00,242.67,242.87,242.58,242.73,5898.040824699969,222.6888,222.8723,222.6062,222.7439,5898.0408
2019-11-15 10:30:00,242.64,242.83,242.53,242.54,2666.9401989947687,222.6613,222.8356,222.5603,222.5695,2666.9402
2019-11-15 10:35:00,242.54,242.56,242.01,242.01,2454.6107293055697,222.5695,222.5879,222.0831,222.0831,2454.6107
2019-11-15 10:40:00,241.93,242.0,241.65,241.69,4348.138270591855,222.0097,222.074,221.7528,221.7895,4348.1383
2019-11-15 10:45:00,241.73,241.83,241.43,241.82,9177.351523233152,221.8262,221.918,221.5509,221.9088,9177.3515
2019-11-15 10:50:00,241.81,241.91,241.58,241.67,5660.067699251205,221.8996,221.9914,221.6886,221.7711,5660.0677
2019-11-15 10:55:00,241.67,241.74,241.25,241.25,5021.027797722843,221.7711,221.8354,221.3857,221.3857,5021.0278
2019-11-15 11:00:00,241.29,241.42,241.13,241.36,7639.75792388963,221.4224,221.5417,221.2756,221.4867,7639.7579
2019-11-15 11:05:00,241.42,241.65,241.37,241.42,4913.32444353267,221.5417,221.7528,221.4958,221.5417,4913.3244
2019-11-15 11:10:00,241.49,241.49,241.2,241.39,4033.234177864396,221.606,221.606,221.3398,221.5142,4033.2342
2019-11-15 11:15:00,241.48,242.0,241.37,241.98,8259.308647040722,221.5968,222.074,221.4958,222.0556,8259.3086
2019-11-15 11:20:00,242.01,242.26,242.01,242.06,1333.4700994973844,222.0831,222.3126,222.0831,222.129,1333.4701
2019-11-15 11:25:00,241.92,242.27,241.89,242.05,2933.6342188942454,222.0006,222.3217,221.973,222.1199,2933.6342
2019-11-15 11:30:00,242.11,242.31,242.04,242.17,6249.871781721202,222.1749,222.3584,222.1107,222.23,6249.8718
2019-11-15 11:35:00,242.16,242.33,242.08,242.21,13469.073751153965,222.2208,222.3768,222.1474,222.2667,13469.0738
2019-11-15 11:40:00,242.21,242.37,242.05,242.27,14573.802441276028,222.2667,222.4135,222.1199,222.3217,14573.8024
2019-11-15 11:45:00,242.26,242.43,242.17,242.43,11519.130167196636,222.3126,222.4686,222.23,222.4686,11519.1302
2019-11-15 11:50:00,242.46,242.47,242.29,242.39,6355.52364345061,222.4961,222.5053,222.3401,222.4319,6355.5236
2019-11-15 11:55:00,242.32,242.38,242.1,242.17,2321.263719355831,222.3676,222.4227,222.1657,222.23,2321.2637
2019-11-15 12:00:00,242.2,242.46,242.17,242.39,3760.385680582624,222.2575,222.4961,222.23,222.4319,3760.3857
2019-11-15 12:05:00,242.39,242.39,242.07,242.1,3169.555851882244,222.4319,222.4319,222.1382,222.1657,3169.5559
2019-11-15 12:10:00,242.15,242.27,242.03,242.17,3289.5681608370087,222.2116,222.3217,222.1015,222.23,3289.5682
2019-11-15 12:15:00,242.18,242.18,241.78,241.81,2769.514822033029,222.2392,222.2392,221.8721,221.8996,2769.5148
2019-11-15 12:20:00,241.81,242.08,241.81,242.02,3892.70694430198,221.8996,222.1474,221.8996,222.0923,3892.7069
2019-11-15 12:25:00,241.99,242.5,241.92,242.44,4557.390501589906,222.0648,222.5328,222.0006,222.4777,4557.3905
2019-11-15 12:30:00,242.38,242.55,242.36,242.48,2302.8002872089446,222.4227,222.5787,222.4043,222.5144,2302.8003
2019-11-15 12:35:00,242.48,242.54,242.31,242.31,2821.827879782541,222.5144,222.5695,222.3584,222.3584,2821.8279
2019-11-15 12:40:00,242.35,242.43,242.31,242.42,1646.3226997640784,222.3952,222.4686,222.3584,222.4594,1646.3227
2019-11-15 12:45:00,242.4,242.48,242.16,242.21,8154.682531541696,222.441,222.5144,222.2208,222.2667,8154.6825
2019-11-15 12:50:00,242.19,242.19,241.89,241.97,2523.3357267412043,222.2483,222.2483,221.973,222.0464,2523.3357
2019-11-15 12:55:00,242.02,242.08,241.96,241.96,2063.801415529798,222.0923,222.1474,222.0373,222.0373,2063.8014
2019-11-15 13:00:00,241.95,241.95,241.7,241.83,4003.487537183301,222.0281,222.0281,221.7987,221.918,4003.4875
2019-11-15 13:05:00,241.82,242.29,241.81,242.29,5012.821827879782,221.9088,222.3401,221.8996,222.3401,5012.8218
2019-11-15 13:10:00,242.26,242.34,242.21,242.32,2754.12862857729,222.3126,222.386,222.2667,222.3676,2754.1286
2019-11-15 13:15:00,242.33,242.43,242.33,242.43,2793.1069853318286,222.3768,222.4686,222.3768,222.4686,2793.107
2019-11-15 13:20:00,242.35,242.38,242.2,242.2,3361.370396963791,222.3952,222.4227,222.2575,222.2575,3361.3704
2019-11-15 13:25:00,242.18,242.32,242.18,242.25,4174.787157657195,222.2392,222.3676,222.2392,222.3034,4174.7872
2019-11-15 13:30:00,242.22,242.25,241.74,241.97,3446.507334085547,222.2759,222.3034,221.8354,222.0464,3446.5073
2019-11-15 13:35:00,241.93,242.15,241.92,242.12,2123.2946968919887,222.0097,222.2116,222.0006,222.1841,2123.2947
2019-11-15 13:40:00,242.06,242.18,241.9,241.9,1743.7685916504256,222.129,222.2392,221.9822,221.9822,1743.7686
2019-11-15 13:45:00,241.81,241.81,241.69,241.75,1846.343214688686,221.8996,221.8996,221.7895,221.8446,1846.3432
2019-11-15 13:50:00,241.67,241.73,241.59,241.59,2359.216329879988,221.7711,221.8262,221.6977,221.6977,2359.2163
2019-11-15 13:55:00,241.62,241.65,241.53,241.57,7111.498615242589,221.7253,221.7528,221.6427,221.6794,7111.4986
2019-11-15 14:00:00,241.6,241.87,241.57,241.87,3102.882346907375,221.7069,221.9547,221.6794,221.9547,3102.8823
2019-11-15 14:05:00,241.87,241.97,241.74,241.74,6329.879987691045,221.9547,222.0464,221.8354,221.8354,6329.88
2019-11-15 14:10:00,241.79,242.23,241.79,242.22,3898.8614216842752,221.8813,222.285,221.8813,222.2759,3898.8614
2019-11-15 14:15:00,242.24,242.32,242.11,242.11,4905.118473689609,222.2942,222.3676,222.1749,222.1749,4905.1185
2019-11-15 14:20:00,242.11,242.15,241.97,242.14,3190.070776489896,222.1749,222.2116,222.0464,222.2024,3190.0708
2019-11-15 14:25:00,242.12,242.17,242.03,242.03,2382.808493178788,222.1841,222.23,222.1015,222.1015,2382.8085
2019-11-15 14:30:00,242.08,242.18,242.03,242.17,3803.467022258693,222.1474,222.2392,222.1015,222.23,3803.467
2019-11-15 14:35:00,242.13,242.28,242.11,242.27,5919.581495538004,222.1933,222.3309,222.1749,222.3217,5919.5815
2019-11-15 14:40:00,242.24,242.41,242.16,242.29,11548.87680787773,222.2942,222.4502,222.2208,222.3401,11548.8768
2019-11-15 14:45:00,242.24,242.24,242.04,242.04,3364.447635654939,222.2942,222.2942,222.1107,222.1107,3364.4476
2019-11-15 14:50:00,242.04,242.24,241.97,242.24,6201.66170889322,222.1107,222.2942,222.0464,222.2942,6201.6617
2019-11-15 14:55:00,242.2,242.27,242.11,242.17,4522.515129756898,222.2575,222.3217,222.1749,222.23,4522.5151
2019-11-15 15:00:00,242.2,242.45,242.14,242.34,17336.13703969638,222.2575,222.4869,222.2024,222.386,17336.137
2019-11-15 15:05:00,242.31,242.39,242.2,242.34,16193.455739050158,222.3584,222.4319,222.2575,222.386,16193.4557
2019-11-15 15:10:00,242.31,242.46,242.22,242.45,17674.633295722637,222.3584,222.4961,222.2759,222.4869,17674.6333
2019-11-15 15:15:00,242.46,242.55,242.39,242.52,10720.073853728589,222.4961,222.5787,222.4319,222.5512,10720.0739
2019-11-15 15:20:00,242.54,242.55,242.22,242.37,15018.976305262078,222.5695,222.5787,222.2759,222.4135,15018.9763
2019-11-15 15:25:00,242.33,242.46,242.21,242.23,7431.531439121961,222.3768,222.4961,222.2667,222.285,7431.5314
2019-11-15 15:30:00,242.26,242.3,242.1,242.3,12816.699148630629,222.3126,222.3493,222.1657,222.3493,12816.6991
2019-11-15 15:35:00,242.29,242.31,241.91,242.01,13955.277464355318,222.3401,222.3584,221.9914,222.0831,13955.2775
2019-11-15 15:40:00,242.02,242.08,241.78,242.02,17283.823981946865,222.0923,222.1474,221.8721,222.0923,17283.824
2019-11-15 15:45:00,242.06,242.17,241.98,241.98,23692.68642937737,222.129,222.23,222.0556,222.0556,23692.6864
2019-11-15 15:50:00,241.96,242.24,241.4,241.43,78926.0436967894,222.0373,222.2942,221.5234,221.5509,78926.0437
2019-11-15 15:55:00,241.5,242.1,241.48,242.07,151057.54436352444,221.6151,222.1657,221.5968,222.1382,151057.5444
2019-11-18 09:30:00,242.45,242.98,241.77,242.95,13894.758436762744,222.4869,222.9733,221.8629,222.9457,13894.7584
2019-11-18 09:35:00,243.26,243.26,242.5,242.71,7387.424351215509,223.2302,223.2302,222.5328,222.7255,7387.4244
2019-11-18 09:40:00,242.64,242.64,241.78,241.83,10026.669401989948,222.6613,222.6613,221.8721,221.918,10026.6694
2019-11-18 09:45:00,242.01,242.02,241.48,241.84,10235.921632987998,222.0831,222.0923,221.5968,221.9271,10235.9216
2019-11-18 09:50:00,241.68,241.87,241.4,241.5,6957.636680685198,221.7803,221.9547,221.5234,221.6151,6957.6367
2019-11-18 09:55:00,241.54,241.57,241.03,241.38,18121.85865216945,221.6518,221.6794,221.1838,221.505,18121.8587
2019-11-18 10:00:00,241.47,241.52,240.98,241.22,11681.198071597086,221.5876,221.6335,221.138,221.3582,11681.1981
2019-11-18 10:05:00,241.37,241.39,240.99,241.21,5540.05539029644,221.4958,221.5142,221.1471,221.349,5540.0554
2019-11-18 10:10:00,241.18,241.45,240.79,240.83,8480.869832803364,221.3215,221.5693,220.9636,221.0003,8480.8698
2019-11-18 10:15:00,240.77,240.97,240.54,240.59,21563.23725510309,220.9452,221.1288,220.7342,220.7801,21563.2373
2019-11-18 10:20:00,240.58,240.71,239.91,240.15,12353.06185249769,220.7709,220.8902,220.1561,220.3763,12353.0619
2019-11-18 10:25:00,240.07,240.07,239.28,239.58,14140.93753205457,220.3029,220.3029,219.5779,219.8532,14140.9375
2019-11-18 10:30:00,239.56,239.78,239.35,239.74,7670.530310801108,219.8349,220.0368,219.6422,220.0001,7670.5303
2019-11-18 10:35:00,239.7,239.84,239.37,239.84,11862.755154374809,219.9634,220.0918,219.6605,220.0918,11862.7552
2019-11-18 10:40:00,239.89,239.89,239.52,239.58,7871.576571956098,220.1377,220.1377,219.7982,219.8532,7871.5766
2019-11-18 10:45:00,239.6,239.6,239.22,239.45,25638.52702841317,219.8716,219.8716,219.5229,219.7339,25638.527
2019-11-18 10:50:00,239.46,239.56,239.16,239.43,32623.858857318697,219.7431,219.8349,219.4678,219.7156,32623.8589
2019-11-18 10:55:00,239.45,239.55,239.29,239.38,13895.784182993128,219.7339,219.8257,219.5871,219.6697,13895.7842
2019-11-18 11:00:00,239.33,239.37,239.05,239.29,8911.683249564057,219.6238,219.6605,219.3669,219.5871,8911.6832
2019-11-18 11:05:00,239.27,239.45,239.27,239.4,7693.096727869524,219.5688,219.7339,219.5688,219.6881,7693.0967
2019-11-18 11:10:00,239.43,239.56,239.11,239.24,20197.96902246384,219.7156,219.8349,219.4219,219.5412,20197.969
2019-11-18 11:15:00,239.23,239.75,239.23,239.75,20622.62796184224,219.5321,220.0092,219.5321,220.0092,20622.628
2019-11-18 11:20:00,239.74,239.85,239.58,239.58,31402.195096933017,220.0001,220.101,219.8532,219.8532,31402.1951
2019-11-18 11:25:00,239.65,239.76,239.58,239.74,7203.815775977023,219.9175,220.0184,219.8532,220.0001,7203.8158
2019-11-18 11:30:00,239.75,239.77,239.48,239.58,5820.084111190891,220.0092,220.0276,219.7615,219.8532,5820.0841
2019-11-18 11:35:00,239.56,239.6,239.37,239.37,4397.37408965022,219.8349,219.8716,219.6605,219.6605,4397.3741
2019-11-18 11:40:00,239.42,239.52,239.19,239.46,6053.954251718124,219.7064,219.7982,219.4953,219.7431,6053.9543
2019-11-18 11:45:00,239.37,239.43,239.11,239.11,6008.82141758129,219.6605,219.7156,219.4219,219.4219,6008.8214
2019-11-18 11:50:00,239.01,239.06,238.74,238.76,11194.994358395732,219.3302,219.376,219.0824,219.1008,11194.9944
2019-11-18 11:55:00,238.66,238.7,238.48,238.59,7182.275105138989,219.009,219.0457,218.8438,218.9447,7182.2751
2019-11-18 12:00:00,238.54,238.88,238.34,238.67,8480.869832803364,218.8989,219.2109,218.7153,219.0182,8480.8698
2019-11-18 12:05:00,238.63,238.7,238.46,238.68,6771.976612985947,218.9815,219.0457,218.8255,219.0273,6771.9766
2019-11-18 12:10:00,238.68,238.85,238.45,238.73,8997.845932916196,219.0273,219.1833,218.8163,219.0732,8997.8459
2019-11-18 12:15:00,238.82,239.0,238.68,238.95,7814.134783054672,219.1558,219.321,219.0273,219.2751,7814.1348
2019-11-18 12:20:00,239.02,239.13,238.79,238.91,37834.64970766232,219.3393,219.4403,219.1283,219.2384,37834.6497
2019-11-18 12:25:00,238.91,239.07,238.77,238.81,14405.58005949328,219.2384,219.3852,219.1099,219.1466,14405.5801
2019-11-18 12:30:00,238.82,238.99,238.81,238.91,10973.43317263309,219.1558,219.3118,219.1466,219.2384,10973.4332
2019-11-18 12:35:00,238.95,238.97,238.73,238.79,4990.255410811365,219.2751,219.2935,219.0732,219.1283,4990.2554
2019-11-18 12:40:00,238.85,239.11,238.82,239.05,5342.086367832598,219.1833,219.4219,219.1558,219.3669,5342.0864
2019-11-18 12:45:00,238.9,239.03,238.78,238.85,8644.989229664581,219.2292,219.3485,219.1191,219.1833,8644.9892
2019-11-18 12:50:00,238.82,238.88,238.69,238.81,3701.9181454508152,219.1558,219.2109,219.0365,219.1466,3701.9181
2019-11-18 12:55:00,238.76,238.76,238.46,238.55,2861.831982767463,219.1008,219.1008,218.8255,218.908,2861.832
2019-11-18 13:00:00,238.59,238.74,238.29,238.34,4352.241255513386,218.9447,219.0824,218.6694,218.7153,4352.2413
2019-11-18 13:05:00,238.31,238.31,237.85,237.99,8236.742229972304,218.6878,218.6878,218.2657,218.3942,8236.7422
2019-11-18 13:10:00,238.02,238.34,238.02,238.16,3335.726741204226,218.4217,218.7153,218.4217,218.5502,3335.7267
2019-11-18 13:15:00,238.17,238.2,238.12,238.15,5115.396450918042,218.5593,218.5869,218.5134,218.541,5115.3965
2019-11-18 13:20:00,238.13,238.21,237.99,238.17,4107.087906451944,218.5226,218.596,218.3942,218.5593,4107.0879
2019-11-18 13:25:00,238.09,238.16,237.93,237.93,7916.709406092932,218.4859,218.5502,218.3391,218.3391,7916.7094
2019-11-18 13:30:00,238.0,238.0,237.52,237.79,3613.703969637912,218.4033,218.4033,217.9629,218.2106,3613.704
2019-11-18 13:35:00,237.76,237.79,237.65,237.79,2602.3181864806647,218.1831,218.2106,218.0821,218.2106,2602.3182
2019-11-18 13:40:00,237.84,238.15,237.83,238.12,4030.156939173248,218.2565,218.541,218.2473,218.5134,4030.1569
2019-11-18 13:45:00,238.11,238.15,237.91,237.99,1966.3555236434504,218.5043,218.541,218.3207,218.3942,1966.3555
2019-11-18 13:50:00,237.99,238.02,237.65,237.7,17411.016514514307,218.3942,218.4217,218.0821,218.128,17411.0165
2019-11-18 13:55:00,237.64,237.8,237.59,237.77,5234.383013642425,218.073,218.2198,218.0271,218.1923,5234.383
2019-11-18 14:00:00,237.81,237.82,237.5,237.51,9278.90040004103,218.229,218.2381,217.9445,217.9537,9278.9004
2019-11-18 14:05:00,237.51,237.53,237.36,237.43,5043.59421479126,217.9537,217.972,217.816,217.8803,5043.5942
2019-11-18 14:10:00,237.36,237.36,237.17,237.3,4019.8994768694224,217.816,217.816,217.6417,217.761,4019.8995
2019-11-18 14:15:00,237.32,237.53,237.19,237.22,8096.214996409888,217.7793,217.972,217.66,217.6876,8096.215
2019-11-18 14:20:00,237.25,237.74,237.25,237.74,3918.350600061545,217.7151,218.1647,217.7151,218.1647,3918.3506
2019-11-18 14:25:00,237.69,237.98,237.65,237.88,3776.7976202687455,218.1189,218.385,218.0821,218.2932,3776.7976
2019-11-18 14:30:00,237.98,238.1,237.98,238.1,3662.939788696277,218.385,218.4951,218.385,218.4951,3662.9398
2019-11-18 14:35:00,238.13,238.43,238.12,238.12,3923.4793312134575,218.5226,218.7979,218.5134,218.5134,3923.4793
2019-11-18 14:40:00,237.97,238.22,237.97,238.22,2681.300646220125,218.3758,218.6052,218.3758,218.6052,2681.3006
2019-11-18 14:45:00,238.18,238.34,238.06,238.06,6682.73669094266,218.5685,218.7153,218.4584,218.4584,6682.7367
2019-11-18 14:50:00,238.12,238.4,238.12,238.29,2467.945430300544,218.5134,218.7704,218.5134,218.6694,2467.9454
2019-11-18 14:55:00,238.29,238.29,238.13,238.16,5145.143091599138,218.6694,218.6694,218.5226,218.5502,5145.1431
2019-11-18 15:00:00,238.2,238.24,237.95,237.99,4174.787157657195,218.5869,218.6236,218.3574,218.3942,4174.7872
2019-11-18 15:05:00,237.99,237.99,237.55,237.59,7829.520976510411,218.3942,218.3942,217.9904,218.0271,7829.521
2019-11-18 15:10:00,237.56,237.57,237.29,237.31,10784.695866242691,217.9996,218.0087,217.7518,217.7701,10784.6959
2019-11-18 15:15:00,237.29,237.33,237.11,237.19,16032.41358088009,217.7518,217.7885,217.5866,217.66,16032.4136
2019-11-18 15:20:00,237.19,237.19,236.81,236.85,8191.609395835469,217.66,217.66,217.3113,217.348,8191.6094
2019-11-18 15:25:00,236.83,237.44,236.81,237.26,22913.1192942866,217.3297,217.8894,217.3113,217.7243,22913.1193
2019-11-18 15:30:00,237.28,237.34,236.95,237.04,16302.184839470714,217.7426,217.7977,217.4398,217.5224,16302.1848
2019-11-18 15:35:00,237.05,237.49,236.95,237.45,21363.21674017848,217.5315,217.9353,217.4398,217.8986,21363.2167
2019-11-18 15:40:00,237.47,237.5,237.09,237.16,18383.42394091701,217.917,217.9445,217.5683,217.6325,18383.4239
2019-11-18 15:45:00,237.14,237.15,236.95,236.99,27411.016514514307,217.6141,217.6233,217.4398,217.4765,27411.0165
2019-11-18 15:50:00,236.98,237.01,236.7,236.94,39026.56682736691,217.4673,217.4948,217.2104,217.4306,39026.5668
2019-11-18 15:55:00,236.95,237.42,236.95,237.2,94834.3419837932,217.4398,217.8711,217.4398,217.6692,94834.342
2019-11-19 09:30:00,238.48,239.36,238.48,239.36,24989.22966458098,218.8438,219.6513,218.8438,219.6513,24989.2297
2019-11-19 09:35:00,239.33,239.89,239.33,239.63,19906.65709303518,219.6238,220.1377,219.6238,219.8991,19906.6571
2019-11-19 09:40:00,239.81,239.81,239.25,239.5,7046.876602728485,220.0643,220.0643,219.5504,219.7798,7046.8766
2019-11-19 09:45:00,239.46,239.73,238.9,239.05,14403.528567032516,219.7431,219.9909,219.2292,219.3669,14403.5286
2019-11-19 09:50:00,238.96,239.02,238.39,238.73,5931.890450302595,219.2843,219.3393,218.7612,219.0732,5931.8905
2019-11-19 09:55:00,238.94,239.0,237.53,237.76,13631.141655554417,219.2659,219.321,217.972,218.1831,13631.1417
2019-11-19 10:00:00,237.75,238.41,237.74,238.18,10092.317160734434,218.1739,218.7796,218.1647,218.5685,10092.3172
2019-11-19 10:05:00,238.23,238.68,238.23,238.44,4548.158785516464,218.6144,219.0273,218.6144,218.8071,4548.1588
2019-11-19 10:10:00,238.38,238.71,238.06,238.4,4824.084521489383,218.752,219.0549,218.4584,218.7704,4824.0845
2019-11-19 10:15:00,238.24,238.61,238.24,238.5,3614.729715868294,218.6236,218.9631,218.6236,218.8622,3614.7297
2019-11-19 10:20:00,238.44,239.02,238.31,239.02,25262.078161862755,218.8071,219.3393,218.6878,219.3393,25262.0782
2019-11-19 10:25:00,239.02,239.54,239.02,239.39,3919.3763462919273,219.3393,219.8165,219.3393,219.6789,3919.3763
2019-11-19 10:30:00,239.49,239.84,239.44,239.82,6888.911683249564,219.7706,220.0918,219.7248,220.0735,6888.9117
2019-11-19 10:35:00,239.82,240.46,239.81,240.4,6199.610216432455,220.0735,220.6608,220.0643,220.6057,6199.6102
2019-11-19 10:40:00,240.55,240.99,240.46,240.67,5494.922556159606,220.7434,221.1471,220.6608,220.8535,5494.9226
2019-11-19 10:45:00,240.66,240.68,239.93,240.02,6062.160221561186,220.8443,220.8627,220.1744,220.257,6062.1602
2019-11-19 10:50:00,240.09,240.24,239.82,239.82,3902.964406605805,220.3212,220.4589,220.0735,220.0735,3902.9644
2019-11-19 10:55:00,239.87,240.03,239.74,240.03,1968.407016104216,220.1194,220.2662,220.0001,220.2662,1968.407
2019-11-19 11:00:00,239.98,240.16,239.95,240.11,3113.139809211201,220.2203,220.3855,220.1928,220.3396,3113.1398
2019-11-19 11:05:00,240.17,240.38,240.09,240.27,3925.530823674223,220.3947,220.5874,220.3212,220.4864,3925.5308
2019-11-19 11:10:00,240.37,240.64,240.26,240.59,2275.1051389886143,220.5782,220.826,220.4772,220.7801,2275.1051
2019-11-19 11:15:00,240.56,240.66,240.04,240.1,7272.5407734126575,220.7525,220.8443,220.2754,220.3304,7272.5408
2019-11-19 11:20:00,240.03,240.22,239.94,239.97,6317.571032926454,220.2662,220.4405,220.1836,220.2111,6317.571
2019-11-19 11:25:00,239.95,240.05,239.84,239.93,3921.427838752693,220.1928,220.2845,220.0918,220.1744,3921.4278
2019-11-19 11:30:00,239.96,240.16,239.96,240.0,6355.52364345061,220.2019,220.3855,220.2019,220.2386,6355.5236
2019-11-19 11:35:00,239.92,240.86,239.85,240.74,15313.365473381884,220.1652,221.0278,220.101,220.9177,15313.3655
2019-11-19 11:40:00,240.75,240.75,240.48,240.48,5092.830033849626,220.9269,220.9269,220.6791,220.6791,5092.83
2019-11-19 11:45:00,240.49,240.54,240.35,240.45,5871.371422710021,220.6883,220.7342,220.5598,220.6516,5871.3714
2019-11-19 11:50:00,240.46,240.54,240.28,240.49,11572.46897117653,220.6608,220.7342,220.4956,220.6883,11572.469
2019-11-19 11:55:00,240.64,240.64,240.29,240.33,9273.771668889116,220.826,220.826,220.5048,220.5415,9273.7717
2019-11-19 12:00:00,240.32,240.32,239.9,239.96,2785.9267617191504,220.5323,220.5323,220.1469,220.2019,2785.9268
2019-11-19 12:05:00,239.72,239.76,239.6,239.73,2478.202892604369,219.9817,220.0184,219.8716,219.9909,2478.2029
2019-11-19 12:10:00,239.7,239.95,239.67,239.95,3307.005846753513,219.9634,220.1928,219.9358,220.1928,3307.0058
2019-11-19 12:15:00,240.01,240.01,239.78,239.92,6718.637809006052,220.2478,220.2478,220.0368,220.1652,6718.6378
2019-11-19 12:20:00,239.97,240.15,239.9,240.14,4332.752077136116,220.2111,220.3763,220.1469,220.3671,4332.7521
2019-11-19 12:25:00,240.07,240.14,239.76,239.76,15595.4456867371,220.3029,220.3671,220.0184,220.0184,15595.4457
2019-11-19 12:30:00,239.79,240.02,239.72,239.99,4411.734536875577,220.0459,220.257,219.9817,220.2295,4411.7345
2019-11-19 12:35:00,239.98,239.98,239.84,239.84,1436.0447225356447,220.2203,220.2203,220.0918,220.0918,1436.0447
2019-11-19 12:40:00,239.8,239.83,239.54,239.54,5329.777413068006,220.0551,220.0826,219.8165,219.8165,5329.7774
2019-11-19 12:45:00,239.55,239.74,239.51,239.55,3003.3849625602625,219.8257,220.0001,219.789,219.8257,3003.385
2019-11-19 12:50:00,239.55,239.58,239.4,239.4,2787.978254179916,219.8257,219.8532,219.6881,219.6881,2787.9783
2019-11-19 12:55:00,239.53,239.65,239.5,239.65,820.5969843060826,219.8073,219.9175,219.7798,219.9175,820.597
2019-11-19 13:00:00,239.59,239.59,239.31,239.32,5167.709508667555,219.8624,219.8624,219.6055,219.6146,5167.7095
2019-11-19 13:05:00,239.3,239.35,239.26,239.3,1641.1939686121652,219.5963,219.6422,219.5596,219.5963,1641.194
2019-11-19 13:10:00,239.41,239.5,239.24,239.34,6148.322904913324,219.6972,219.7798,219.5412,219.633,6148.3229
2019-11-19 13:15:00,239.28,239.64,239.28,239.64,3250.58980408247,219.5779,219.9083,219.5779,219.9083,3250.5898
2019-11-19 13:20:00,239.59,239.64,239.47,239.52,2461.790952918248,219.8624,219.9083,219.7523,219.7982,2461.791
2019-11-19 13:25:00,239.45,239.53,239.41,239.44,1333.4700994973844,219.7339,219.8073,219.6972,219.7248,1333.4701
2019-11-19 13:30:00,239.61,239.7,239.46,239.54,2508.975279515848,219.8808,219.9634,219.7431,219.8165,2508.9753
2019-11-19 13:35:00,239.6,239.86,239.57,239.78,7655.144117345369,219.8716,220.1102,219.8441,220.0368,7655.1441
2019-11-19 13:40:00,239.82,239.89,239.75,239.83,1948.9178377269463,220.0735,220.1377,220.0092,220.0826,1948.9178
2019-11-19 13:45:00,239.86,239.94,239.79,239.94,4394.296850959073,220.1102,220.1836,220.0459,220.1836,4394.2969
2019-11-19 13:50:00,239.98,240.0,239.7,239.81,3013.6424248640883,220.2203,220.2386,219.9634,220.0643,3013.6424
2019-11-19 13:55:00,239.76,239.76,239.6,239.62,9623.551133449584,220.0184,220.0184,219.8716,219.8899,9623.5511
2019-11-19 14:00:00,239.55,239.8,239.54,239.67,2745.922658734229,219.8257,220.0551,219.8165,219.9358,2745.9227
2019-11-19 14:05:00,239.72,239.84,239.7,239.73,8477.792594112216,219.9817,220.0918,219.9634,219.9909,8477.7926
2019-11-19 14:10:00,239.72,239.79,239.62,239.7,2500.7693096727867,219.9817,220.0459,219.8899,219.9634,2500.7693
2019-11-19 14:15:00,239.73,239.87,239.73,239.85,6500.153861934557,219.9909,220.1194,219.9909,220.101,6500.1539
2019-11-19 14:20:00,239.9,239.93,239.78,239.81,6703.251615550313,220.1469,220.1744,220.0368,220.0643,6703.2516
2019-11-19 14:25:00,239.82,239.99,239.77,239.84,3590.111806339112,220.0735,220.2295,220.0276,220.0918,3590.1118
2019-11-19 14:30:00,239.84,239.86,239.64,239.64,2203.302902861832,220.0918,220.1102,219.9083,219.9083,2203.3029
2019-11-19 14:35:00,239.71,239.84,239.59,239.59,3193.148015181044,219.9725,220.0918,219.8624,219.8624,3193.148
2019-11-19 14:40:00,239.66,239.71,239.57,239.64,3077.2386911478097,219.9266,219.9725,219.8441,219.9083,3077.2387
2019-11-19 14:45:00,239.65,239.8,239.65,239.68,4021.950969330188,219.9175,220.0551,219.9175,219.945,4021.951
2019-11-19 14:50:00,239.7,239.8,239.59,239.72,3334.7009949738435,219.9634,220.0551,219.8624,219.9817,3334.701
2019-11-19 14:55:00,239.74,239.75,239.64,239.69,3513.1808390604165,220.0001,220.0092,219.9083,219.9542,3513.1808
2019-11-19 15:00:00,239.71,239.85,239.68,239.83,3634.218894245564,219.9725,220.101,219.945,220.0826,3634.2189
2019-11-19 15:05:00,239.84,239.91,239.8,239.86,3337.778233664991,220.0918,220.1561,220.0551,220.1102,3337.7782
2019-11-19 15:10:00,239.83,240.03,239.83,239.94,4773.822956200635,220.0826,220.2662,220.0826,220.1836,4773.823
2019-11-19 15:15:00,239.98,240.0,239.63,239.69,8062.365370807262,220.2203,220.2386,219.8991,219.9542,8062.3654
2019-11-19 15:20:00,239.71,239.74,239.5,239.56,4165.555441583752,219.9725,220.0001,219.7798,219.8349,4165.5554
2019-11-19 15:25:00,239.59,239.61,239.44,239.47,4885.629295312339,219.8624,219.8808,219.7248,219.7523,4885.6293
2019-11-19 15:30:00,239.47,239.52,239.27,239.3,8537.285875474407,219.7523,219.7982,219.5688,219.5963,8537.2859
2019-11-19 15:35:00,239.28,239.45,239.23,239.36,30214.380962149964,219.5779,219.7339,219.5321,219.6513,30214.381
2019-11-19 15:40:00,239.35,239.35,239.2,239.2,5222.0740588778335,219.6422,219.6422,219.5045,219.5045,5222.0741
2019-11-19 15:45:00,239.19,239.39,239.15,239.38,10207.200738537284,219.4953,219.6789,219.4586,219.6697,10207.2007
2019-11-19 15:50:00,239.38,239.52,239.28,239.45,26941.22474099908,219.6697,219.7982,219.5779,219.7339,26941.2247
2019-11-19 15:55:00,239.45,239.68,239.31,239.6,47655.14411734536,219.7339,219.945,219.6055,219.8716,47655.1441
2019-11-20 09:30:00,240.51,241.01,240.09,240.98,18692.17355626218,220.7067,221.1655,220.3212,221.138,18692.1736
2019-11-20 09:35:00,241.11,241.11,239.77,240.15,18258.28290081034,221.2573,221.2573,220.0276,220.3763,18258.2829
2019-11-20 09:40:00,240.16,240.74,239.97,240.53,5690.840086162683,220.3855,220.9177,220.2111,220.725,5690.8401
2019-11-20 09:45:00,240.74,241.08,240.63,240.73,7113.550107703354,220.9177,221.2297,220.8168,220.9085,7113.5501
2019-11-20 09:50:00,240.77,240.96,240.47,240.62,7779.259411221664,220.9452,221.1196,220.67,220.8076,7779.2594
2019-11-20 09:55:00,240.62,240.62,240.09,240.22,5850.856498102369,220.8076,220.8076,220.3212,220.4405,5850.8565
2019-11-20 10:00:00,240.0,240.56,240.0,240.45,5682.634116319622,220.2386,220.7525,220.2386,220.6516,5682.6341
2019-11-20 10:05:00,240.48,241.15,240.48,240.94,7282.798235716484,220.6791,221.294,220.6791,221.1013,7282.7982
2019-11-20 10:10:00,240.95,240.95,240.71,240.87,5631.3468048004925,221.1104,221.1104,220.8902,221.037,5631.3468
2019-11-20 10:15:00,240.88,240.92,240.51,240.62,11670.94060929326,221.0462,221.0829,220.7067,220.8076,11670.9406
2019-11-20 10:20:00,240.63,240.7,240.5,240.54,15068.212124320442,220.8168,220.881,220.6975,220.7342,15068.2121
2019-11-20 10:25:00,240.56,240.89,240.48,240.89,16058.057236639655,220.7525,221.0554,220.6791,221.0554,16058.0572
2019-11-20 10:30:00,241.01,241.43,241.01,241.27,8728.074674325571,221.1655,221.5509,221.1655,221.4041,8728.0747
2019-11-20 10:35:00,241.33,241.52,240.99,241.04,9714.842547953636,221.4591,221.6335,221.1471,221.193,9714.8425
2019-11-20 10:40:00,240.98,241.05,240.72,240.72,5838.547543337778,221.138,221.2022,220.8994,220.8994,5838.5475
2019-11-20 10:45:00,240.63,241.01,240.63,241.01,5050.774438403939,220.8168,221.1655,220.8168,221.1655,5050.7744
2019-11-20 10:50:00,241.03,241.03,240.73,240.78,6426.300133347009,221.1838,221.1838,220.9085,220.9544,6426.3001
2019-11-20 10:55:00,240.78,240.85,240.51,240.62,5626.218073648579,220.9544,221.0187,220.7067,220.8076,5626.2181
2019-11-20 11:00:00,240.72,241.01,240.72,240.97,6818.135193353164,220.8994,221.1655,220.8994,221.1288,6818.1352
2019-11-20 11:05:00,240.97,241.16,240.79,240.8,4101.95917530003,221.1288,221.3031,220.9636,220.9728,4101.9592
2019-11-20 11:10:00,240.8,240.96,240.61,240.94,6059.082982870038,220.9728,221.1196,220.7984,221.1013,6059.083
2019-11-20 11:15:00,240.95,241.24,240.56,240.71,32371.525284644576,221.1104,221.3765,220.7525,220.8902,32371.5253
2019-11-20 11:20:00,240.75,240.99,240.64,240.99,4774.848702431018,220.9269,221.1471,220.826,221.1471,4774.8487
2019-11-20 11:25:00,241.01,241.18,240.73,240.73,4308.134167606934,221.1655,221.3215,220.9085,220.9085,4308.1342
2019-11-20 11:30:00,240.73,240.76,240.42,240.76,5491.845317468458,220.9085,220.9361,220.6241,220.9361,5491.8453
2019-11-20 11:35:00,240.75,240.88,240.63,240.81,5077.443840393887,220.9269,221.0462,220.8168,220.982,5077.4438
2019-11-20 11:40:00,240.85,240.96,240.74,240.93,6154.47738229562,221.0187,221.1196,220.9177,221.0921,6154.4774
2019-11-20 11:45:00,240.88,241.0,240.6,240.79,9734.331726330904,221.0462,221.1563,220.7892,220.9636,9734.3317
2019-11-20 11:50:00,240.78,240.9,240.68,240.72,8150.579546620166,220.9544,221.0645,220.8627,220.8994,8150.5795
2019-11-20 11:55:00,240.76,240.9,240.42,240.56,4410.708790645194,220.9361,221.0645,220.6241,220.7525,4410.7088
2019-11-20 12:00:00,240.56,240.76,240.45,240.64,6139.0911888398805,220.7525,220.9361,220.6516,220.826,6139.0912
2019-11-20 12:05:00,240.73,240.85,240.58,240.62,5436.455021027798,220.9085,221.0187,220.7709,220.8076,5436.455
2019-11-20 12:10:00,240.72,240.88,240.68,240.69,4902.041234998461,220.8994,221.0462,220.8627,220.8718,4902.0412
2019-11-20 12:15:00,240.61,240.78,240.6,240.77,7202.79002974664,220.7984,220.9544,220.7892,220.9452,7202.79
2019-11-20 12:20:00,240.77,240.81,240.57,240.58,9263.51420658529,220.9452,220.982,220.7617,220.7709,9263.5142
2019-11-20 12:25:00,240.63,240.63,240.39,240.42,3693.7121756077545,220.8168,220.8168,220.5965,220.6241,3693.7122
2019-11-20 12:30:00,240.32,240.45,240.32,240.44,4937.942353061852,220.5323,220.6516,220.5323,220.6424,4937.9424
2019-11-20 12:35:00,240.44,240.69,240.44,240.69,6980.203097753615,220.6424,220.8718,220.6424,220.8718,6980.2031
2019-11-20 12:40:00,240.71,240.71,240.36,240.37,4822.033029028618,220.8902,220.8902,220.569,220.5782,4822.033
2019-11-20 12:45:00,240.42,240.53,240.35,240.4,5817.006872499744,220.6241,220.725,220.5598,220.6057,5817.0069
2019-11-20 12:50:00,240.4,240.43,239.96,240.01,4587.137142271002,220.6057,220.6332,220.2019,220.2478,4587.1371
2019-11-20 12:55:00,239.95,239.95,239.26,239.53,5800.594932813622,220.1928,220.1928,219.5596,219.8073,5800.5949
2019-11-20 13:00:00,239.85,239.93,239.69,239.86,4333.7778233664985,220.101,220.1744,219.9542,220.1102,4333.7778
2019-11-20 13:05:00,239.84,239.98,239.74,239.85,3104.93383936814,220.0918,220.2203,220.0001,220.101,3104.9338
2019-11-20 13:10:00,239.76,239.76,239.55,239.6,5143.091599138373,220.0184,220.0184,219.8257,219.8716,5143.0916
2019-11-20 13:15:00,239.53,239.58,239.22,239.22,6258.077751564263,219.8073,219.8532,219.5229,219.5229,6258.0778
2019-11-20 13:20:00,239.33,239.52,239.3,239.4,2154.067083803467,219.6238,219.7982,219.5963,219.6881,2154.0671
2019-11-20 13:25:00,239.4,239.8,239.39,239.56,4000.410298492153,219.6881,220.0551,219.6789,219.8349,4000.4103
2019-11-20 13:30:00,239.55,239.65,239.33,239.54,4905.118473689609,219.8257,219.9175,219.6238,219.8165,4905.1185
2019-11-20 13:35:00,239.58,239.68,239.45,239.52,5355.421068827572,219.8532,219.945,219.7339,219.7982,5355.4211
2019-11-20 13:40:00,239.46,239.62,239.4,239.44,5848.805005641604,219.7431,219.8899,219.6881,219.7248,5848.805
2019-11-20 13:45:00,239.6,239.7,239.45,239.61,7097.138168017233,219.8716,219.9634,219.7339,219.8808,7097.1382
2019-11-20 13:50:00,239.81,240.3,239.65,239.89,5357.472561288337,220.0643,220.5139,219.9175,220.1377,5357.4726
2019-11-20 13:55:00,239.87,239.94,239.73,239.85,3457.790542619756,220.1194,220.1836,219.9909,220.101,3457.7905
2019-11-20 14:00:00,240.02,240.25,239.9,240.12,6306.287824392245,220.257,220.4681,220.1469,220.3488,6306.2878
2019-11-20 14:05:00,240.16,240.37,240.07,240.3,3599.343522412555,220.3855,220.5782,220.3029,220.5139,3599.3435
2019-11-20 14:10:00,240.3,240.66,240.23,240.61,3630.115909324033,220.5139,220.8443,220.4497,220.7984,3630.1159
2019-11-20 14:15:00,240.61,240.86,240.47,240.78,7454.097856190378,220.7984,221.0278,220.67,220.9544,7454.0979
2019-11-20 14:20:00,240.77,240.81,240.61,240.64,4102.984921530413,220.9452,220.982,220.7984,220.826,4102.9849
2019-11-20 14:25:00,240.68,240.96,240.68,240.85,4969.740486203713,220.8627,221.1196,220.8627,221.0187,4969.7405
2019-11-20 14:30:00,240.77,240.85,240.65,240.67,5342.086367832598,220.9452,221.0187,220.8351,220.8535,5342.0864
2019-11-20 14:35:00,240.64,240.76,240.61,240.71,6344.240434916402,220.826,220.9361,220.7984,220.8902,6344.2404
2019-11-20 14:40:00,240.79,240.79,240.64,240.76,7170.99189660478,220.9636,220.9636,220.826,220.9361,7170.9919
2019-11-20 14:45:00,240.79,240.8,240.6,240.61,10777.515642630013,220.9636,220.9728,220.7892,220.7984,10777.5156
2019-11-20 14:50:00,240.63,240.74,240.42,240.59,12600.2666940199,220.8168,220.9177,220.6241,220.7801,12600.2667
2019-11-20 14:55:00,240.52,240.61,240.33,240.39,4625.089752795158,220.7158,220.7984,220.5415,220.5965,4625.0898
2019-11-20 15:00:00,240.43,240.65,240.38,240.54,9568.160837008923,220.6332,220.8351,220.5874,220.7342,9568.1608
2019-11-20 15:05:00,240.55,240.76,240.52,240.69,11292.44025028208,220.7434,220.9361,220.7158,220.8718,11292.4403
2019-11-20 15:10:00,240.69,240.84,240.66,240.79,10665.70930351831,220.8718,221.0095,220.8443,220.9636,10665.7093
2019-11-20 15:15:00,240.74,240.78,240.36,240.36,9554.82613601395,220.9177,220.9544,220.569,220.569,9554.8261
2019-11-20 15:20:00,240.38,240.46,240.22,240.46,10189.76305262078,220.5874,220.6608,220.4405,220.6608,10189.7631
2019-11-20 15:25:00,240.44,240.54,240.36,240.37,7306.390399015283,220.6424,220.7342,220.569,220.5782,7306.3904
2019-11-20 15:30:00,240.33,240.33,239.99,240.08,8967.073546004718,220.5415,220.5415,220.2295,220.3121,8967.0735
2019-11-20 15:35:00,240.08,240.22,240.07,240.17,9949.738434711251,220.3121,220.4405,220.3029,220.3947,9949.7384
2019-11-20 15:40:00,240.18,240.5,240.14,240.47,22736.690942660785,220.4038,220.6975,220.3671,220.67,22736.6909
2019-11-20 15:45:00,240.43,240.58,240.43,240.53,15041.542722330494,220.6332,220.7709,220.6332,220.725,15041.5427
2019-11-20 15:50:00,240.51,240.79,240.44,240.78,28805.005641604264,220.7067,220.9636,220.6424,220.9544,28805.0056
2019-11-20 15:55:00,240.72,240.83,240.23,240.58,110945.73802441276,220.8994,221.0003,220.4497,220.7709,110945.738
2019-11-21 09:30:00,240.91,241.32,240.28,241.32,16293.978869627654,221.0737,221.45,220.4956,221.45,16293.9789
2019-11-21 09:35:00,241.02,242.27,241.02,241.73,14041.440147707455,221.1747,222.3217,221.1747,221.8262,14041.4401
2019-11-21 09:40:00,241.46,241.9,241.32,241.41,9488.15263103908,221.5784,221.9822,221.45,221.5326,9488.1526
2019-11-21 09:45:00,241.48,241.82,241.27,241.53,10568.263411631962,221.5968,221.9088,221.4041,221.6427,10568.2634
2019-11-21 09:50:00,241.45,242.69,241.42,242.31,12639.245050774438,221.5693,222.7072,221.5417,222.3584,12639.2451
2019-11-21 09:55:00,242.25,242.5,241.85,241.87,7419.2224843573695,222.3034,222.5328,221.9363,221.9547,7419.2225
2019-11-21 10:00:00,241.86,242.17,241.63,241.66,7372.03815775977,221.9455,222.23,221.7344,221.762,7372.0382
2019-11-21 10:05:00,241.54,241.97,241.54,241.81,2922.351010360037,221.6518,222.0464,221.6518,221.8996,2922.351
2019-11-21 10:10:00,242.01,242.15,241.38,241.67,4758.436762744896,222.0831,222.2116,221.505,221.7711,4758.4368
2019-11-21 10:15:00,241.67,241.67,241.14,241.33,10137.44999487127,221.7711,221.7711,221.2848,221.4591,10137.45
2019-11-21 10:20:00,241.33,241.35,240.95,241.13,2407.42640270797,221.4591,221.4775,221.1104,221.2756,2407.4264
2019-11-21 10:25:00,241.25,241.5,241.06,241.06,4552.261770437994,221.3857,221.6151,221.2114,221.2114,4552.2618
2019-11-21 10:30:00,240.93,240.95,240.55,240.65,3158.272643348036,221.0921,221.1104,220.7434,220.8351,3158.2726
2019-11-21 10:35:00,240.76,241.05,240.76,241.05,1985.84470202072,220.9361,221.2022,220.9361,221.2022,1985.8447
2019-11-21 10:40:00,241.08,241.25,240.77,240.77,6137.039696379115,221.2297,221.3857,220.9452,220.9452,6137.0397
2019-11-21 10:45:00,240.82,241.05,240.82,240.95,4504.051697610011,220.9911,221.2022,220.9911,221.1104,4504.0517
2019-11-21 10:50:00,240.92,241.31,240.8,241.21,3304.954354292748,221.0829,221.4408,220.9728,221.349,3304.9544
2019-11-21 10:55:00,241.19,241.57,241.08,241.56,2445.3790132321265,221.3307,221.6794,221.2297,221.6702,2445.379
2019-11-21 11:00:00,241.66,241.67,241.37,241.38,5426.197558723971,221.762,221.7711,221.4958,221.505,5426.1976
2019-11-21 11:05:00,241.31,241.67,241.31,241.66,6617.088932198174,221.4408,221.7711,221.4408,221.762,6617.0889
2019-11-21 11:10:00,241.63,241.92,241.59,241.87,6658.118781413478,221.7344,222.0006,221.6977,221.9547,6658.1188
2019-11-21 11:15:00,241.78,242.08,241.73,242.03,2564.365575956508,221.8721,222.1474,221.8262,222.1015,2564.3656
2019-11-21 11:20:00,242.07,242.07,241.85,241.96,2370.499538414196,222.1382,222.1382,221.9363,222.0373,2370.4995
2019-11-21 11:25:00,242.02,242.23,242.01,242.15,5413.88860395938,222.0923,222.285,222.0831,222.2116,5413.8886
2019-11-21 11:30:00,242.07,242.21,242.02,242.02,3712.1756077546415,222.1382,222.2667,222.0923,222.0923,3712.1756
2019-11-21 11:35:00,242.02,242.02,241.9,241.9,2520.2584880500563,222.0923,222.0923,221.9822,221.9822,2520.2585
2019-11-21 11:40:00,242.05,242.43,242.05,242.38,3387.014052723356,222.1199,222.4686,222.1199,222.4227,3387.0141
2019-11-21 11:45:00,242.34,242.55,242.31,242.5,6200.635962662837,222.386,222.5787,222.3584,222.5328,6200.636
2019-11-21 11:50:00,242.56,242.58,242.04,242.42,7629.500461585803,222.5879,222.6062,222.1107,222.4594,7629.5005
2019-11-21 11:55:00,242.43,242.64,242.41,242.6,6855.062057646938,222.4686,222.6613,222.4502,222.6246,6855.0621
2019-11-21 12:00:00,242.58,242.58,242.31,242.41,4228.125961637091,222.6062,222.6062,222.3584,222.4502,4228.126
2019-11-21 12:05:00,242.4,242.67,242.4,242.67,3395.220022566417,222.441,222.6888,222.441,222.6888,3395.22
2019-11-21 12:10:00,242.75,243.0,242.64,242.96,3800.389783567545,222.7622,222.9916,222.6613,222.9549,3800.3898
2019-11-21 12:15:00,242.95,243.04,242.65,242.65,2585.9062467945428,222.9457,223.0283,222.6705,222.6705,2585.9062
2019-11-21 12:20:00,242.47,242.7,242.46,242.61,2397.168940404144,222.5053,222.7163,222.4961,222.6337,2397.1689
2019-11-21 12:25:00,242.64,242.79,242.6,242.73,5891.886347317673,222.6613,222.7989,222.6246,222.7439,5891.8863
2019-11-21 12:30:00,242.76,242.83,242.63,242.83,8817.314596368858,222.7714,222.8356,222.6521,222.8356,8817.3146
2019-11-21 12:35:00,242.88,243.19,242.86,243.16,5192.327418196738,222.8815,223.166,222.8632,223.1385,5192.3274
2019-11-21 12:40:00,243.16,243.17,243.04,243.05,2073.033131603241,223.1385,223.1476,223.0283,223.0375,2073.0331
2019-11-21 12:45:00,243.02,243.05,242.42,242.42,1985.84470202072,223.01,223.0375,222.4594,222.4594,1985.8447
2019-11-21 12:50:00,242.45,242.58,242.36,242.39,5355.421068827572,222.4869,222.6062,222.4043,222.4319,5355.4211
2019-11-21 12:55:00,242.29,242.5,242.27,242.49,3049.5435429274794,222.3401,222.5328,222.3217,222.5236,3049.5435
2019-11-21 13:00:00,242.44,242.44,242.24,242.37,2966.458098266489,222.4777,222.4777,222.2942,222.4135,2966.4581
2019-11-21 13:05:00,242.32,242.68,242.32,242.58,2498.7178172120216,222.3676,222.698,222.3676,222.6062,2498.7178
2019-11-21 13:10:00,242.62,242.62,242.47,242.5,1128.3208534208636,222.6429,222.6429,222.5053,222.5328,1128.3209
2019-11-21 13:15:00,242.56,242.61,242.32,242.33,5930.864704072213,222.5879,222.6337,222.3676,222.3768,5930.8647
2019-11-21 13:20:00,242.35,242.36,242.26,242.34,2115.088727048928,222.3952,222.4043,222.3126,222.386,2115.0887
2019-11-21 13:25:00,242.33,242.45,242.21,242.45,2602.3181864806647,222.3768,222.4869,222.2667,222.4869,2602.3182
2019-11-21 13:30:00,242.51,242.64,242.47,242.64,4331.726330905733,222.542,222.6613,222.5053,222.6613,4331.7263
2019-11-21 13:35:00,242.66,242.66,242.48,242.54,4718.432659759975,222.6796,222.6796,222.5144,222.5695,4718.4327
2019-11-21 13:40:00,242.41,242.66,242.41,242.66,3273.156221150887,222.4502,222.6796,222.4502,222.6796,3273.1562
2019-11-21 13:45:00,242.65,242.96,242.65,242.89,2575.648784490717,222.6705,222.9549,222.6705,222.8907,2575.6488
2019-11-21 13:50:00,242.95,242.95,242.56,242.63,3036.208841932506,222.9457,222.9457,222.5879,222.6521,3036.2088
2019-11-21 13:55:00,242.67,242.68,242.56,242.67,4136.834547133039,222.6888,222.698,222.5879,222.6888,4136.8345
2019-11-21 14:00:00,242.65,242.83,242.61,242.79,5981.12626936096,222.6705,222.8356,222.6337,222.7989,5981.1263
2019-11-21 14:05:00,242.81,243.41,242.81,243.41,7579.238896297055,222.8173,223.3679,222.8173,223.3679,7579.2389
2019-11-21 14:10:00,243.31,243.43,243.17,243.24,5237.4602523335725,223.2761,223.3862,223.1476,223.2119,5237.4603
2019-11-21 14:15:00,243.26,243.3,243.2,243.28,1457.5853933736794,223.2302,223.2669,223.1752,223.2486,1457.5854
2019-11-21 14:20:00,243.28,243.37,243.25,243.36,4392.245358498308,223.2486,223.3312,223.221,223.322,4392.2454
2019-11-21 14:25:00,243.39,243.39,243.17,243.17,4665.09385578008,223.3495,223.3495,223.1476,223.1476,4665.0939
2019-11-21 14:30:00,243.21,243.21,243.11,243.15,2771.566314493794,223.1843,223.1843,223.0926,223.1293,2771.5663
2019-11-21 14:35:00,243.22,243.22,242.96,243.05,5040.5169761001125,223.1935,223.1935,222.9549,223.0375,5040.517
2019-11-21 14:40:00,243.03,243.13,243.01,243.13,4271.20730331316,223.0192,223.1109,223.0008,223.1109,4271.2073
2019-11-21 14:45:00,243.19,243.25,243.11,243.22,4659.965124628166,223.166,223.221,223.0926,223.1935,4659.9651
2019-11-21 14:50:00,243.16,243.23,243.1,243.16,4759.462508975279,223.1385,223.2027,223.0834,223.1385,4759.4625
2019-11-21 14:55:00,243.15,243.27,243.12,243.13,8152.631039080931,223.1293,223.2394,223.1018,223.1109,8152.631
2019-11-21 15:00:00,243.14,243.43,243.14,243.4,6792.491537593599,223.1201,223.3862,223.1201,223.3587,6792.4915
2019-11-21 15:05:00,243.36,243.54,243.25,243.51,12406.400656477586,223.322,223.4872,223.221,223.4596,12406.4007
2019-11-21 15:10:00,243.55,243.67,243.48,243.64,10402.09252230998,223.4963,223.6065,223.4321,223.5789,10402.0925
2019-11-21 15:15:00,243.61,243.63,243.42,243.48,6482.7161760180525,223.5514,223.5698,223.3771,223.4321,6482.7162
2019-11-21 15:20:00,243.44,243.53,243.18,243.31,9564.057852087391,223.3954,223.478,223.1568,223.2761,9564.0579
2019-11-21 15:25:00,243.25,243.52,243.25,243.49,9374.294799466612,223.221,223.4688,223.221,223.4413,9374.2948
2019-11-21 15:30:00,243.52,243.64,243.27,243.36,19566.10934454816,223.4688,223.5789,223.2394,223.322,19566.1093
2019-11-21 15:35:00,243.36,243.36,242.88,242.94,10321.058570109755,223.322,223.322,222.8815,222.9366,10321.0586
2019-11-21 15:40:00,242.96,243.04,242.75,242.95,8715.76571956098,222.9549,223.0283,222.7622,222.9457,8715.7657
2019-11-21 15:45:00,242.92,242.95,242.73,242.91,9302.492563339829,222.9182,222.9457,222.7439,222.909,9302.4926
2019-11-21 15:50:00,242.86,242.97,242.59,242.83,23919.376346291927,222.8632,222.9641,222.6154,222.8356,23919.3763
2019-11-21 15:55:00,242.8,242.98,242.61,242.7,40135.3985024105,222.8081,222.9733,222.6337,222.7163,40135.3985
2019-11-22 09:30:00,242.87,243.73,241.78,241.8,19366.08882962355,222.8723,223.6615,221.8721,221.8904,19366.0888
2019-11-22 09:35:00,242.18,243.09,242.17,242.32,12535.644681505795,222.2392,223.0742,222.23,222.3676,12535.6447
2019-11-22 09:40:00,242.31,242.36,241.2,241.2,7795.671350907785,222.3584,222.4043,221.3398,221.3398,7795.6714
2019-11-22 09:45:00,241.23,241.84,240.96,241.61,8360.8575238486,221.3674,221.9271,221.1196,221.7161,8360.8575
2019-11-22 09:50:00,241.68,242.17,241.51,241.51,6709.406092932608,221.7803,222.23,221.6243,221.6243,6709.4061
2019-11-22 09:55:00,241.55,241.7,241.05,241.29,10565.186172940814,221.661,221.7987,221.2022,221.4224,10565.1862
2019-11-22 10:00:00,241.45,241.62,241.15,241.43,6003.692686429377,221.5693,221.7253,221.294,221.5509,6003.6927
2019-11-22 10:05:00,241.39,241.39,240.89,241.09,2305.877525900092,221.5142,221.5142,221.0554,221.2389,2305.8775
2019-11-22 10:10:00,241.11,241.47,241.04,241.2,13198.276746332956,221.2573,221.5876,221.193,221.3398,13198.2767
2019-11-22 10:15:00,241.32,241.42,241.2,241.28,10095.394399425582,221.45,221.5417,221.3398,221.4133,10095.3944
2019-11-22 10:20:00,241.37,241.52,241.24,241.38,7608.985536978152,221.4958,221.6335,221.3765,221.505,7608.9855
2019-11-22 10:25:00,241.43,241.54,241.2,241.26,7889.014257872602,221.5509,221.6518,221.3398,221.3949,7889.0143
2019-11-22 10:30:00,241.24,241.47,241.2,241.28,6667.350497486921,221.3765,221.5876,221.3398,221.4133,6667.3505
2019-11-22 10:35:00,241.37,241.51,241.32,241.45,3741.922248435737,221.4958,221.6243,221.45,221.5693,3741.9222
2019-11-22 10:40:00,241.4,241.62,241.34,241.45,4021.950969330188,221.5234,221.7253,221.4683,221.5693,4021.951
2019-11-22 10:45:00,241.46,241.57,241.38,241.49,6051.902759257359,221.5784,221.6794,221.505,221.606,6051.9028
2019-11-22 10:50:00,241.38,241.38,241.03,241.15,3184.9420453379835,221.505,221.505,221.1838,221.294,3184.942
2019-11-22 10:55:00,241.16,241.36,241.04,241.04,5116.422197148425,221.3031,221.4867,221.193,221.193,5116.4222
2019-11-22 11:00:00,241.09,241.29,241.03,241.28,8921.940711867883,221.2389,221.4224,221.1838,221.4133,8921.9407
2019-11-22 11:05:00,241.29,241.54,241.17,241.3,6159.606113447533,221.4224,221.6518,221.3123,221.4316,6159.6061
2019-11-22 11:10:00,241.34,241.34,241.0,241.0,12223.817827469484,221.4683,221.4683,221.1563,221.1563,12223.8178
2019-11-22 11:15:00,241.1,241.28,241.05,241.1,4315.314391219612,221.2481,221.4133,221.2022,221.2481,4315.3144
2019-11-22 11:20:00,241.07,241.37,241.06,241.13,15040.516976100113,221.2205,221.4958,221.2114,221.2756,15040.517
2019-11-22 11:25:00,241.21,241.39,241.1,241.25,15068.212124320442,221.349,221.5142,221.2481,221.3857,15068.2121
2019-11-22 11:30:00,241.19,241.89,241.19,241.81,27548.466509385577,221.3307,221.973,221.3307,221.8996,27548.4665
2019-11-22 11:35:00,241.83,241.83,241.69,241.79,2527.4387116627345,221.918,221.918,221.7895,221.8813,2527.4387
2019-11-22 11:40:00,241.76,241.78,241.59,241.61,7215.098984511232,221.8537,221.8721,221.6977,221.7161,7215.099
2019-11-22 11:45:00,241.56,241.68,241.45,241.66,7384.347112524361,221.6702,221.7803,221.5693,221.762,7384.3471
2019-11-22 11:50:00,241.68,241.7,241.49,241.59,4423.017745409786,221.7803,221.7987,221.606,221.6977,4423.0177
2019-11-22 11:55:00,241.48,241.67,241.45,241.56,2697.7125859062467,221.5968,221.7711,221.5693,221.6702,2697.7126
2019-11-22 12:00:00,241.52,241.63,241.48,241.51,3177.761821725305,221.6335,221.7344,221.5968,221.6243,3177.7618
2019-11-22 12:05:00,241.48,241.54,241.43,241.48,2476.1514001436044,221.5968,221.6518,221.5509,221.5968,2476.1514
2019-11-22 12:10:00,241.48,241.5,241.35,241.45,3299.825623140835,221.5968,221.6151,221.4775,221.5693,3299.8256
2019-11-22 12:15:00,241.42,241.42,241.03,241.26,4004.513283413683,221.5417,221.5417,221.1838,221.3949,4004.5133
2019-11-22 12:20:00,241.28,241.51,241.28,241.47,3795.261052415632,221.4133,221.6243,221.4133,221.5876,3795.2611
2019-11-22 12:25:00,241.46,241.51,241.26,241.35,19714.842547953634,221.5784,221.6243,221.3949,221.4775,19714.8425
2019-11-22 12:30:00,241.28,241.28,241.16,241.23,1264.7451020617498,221.4133,221.4133,221.3031,221.3674,1264.7451
2019-11-22 12:35:00,241.26,241.33,241.15,241.19,1962.25253872192,221.3949,221.4591,221.294,221.3307,1962.2525
2019-11-22 12:40:00,241.25,241.31,241.17,241.29,2160.2215611857628,221.3857,221.4408,221.3123,221.4224,2160.2216
2019-11-22 12:45:00,241.29,241.3,241.15,241.3,1538.6193455739049,221.4224,221.4316,221.294,221.4316,1538.6193
2019-11-22 12:50:00,241.29,241.41,241.21,241.38,2737.7166888911684,221.4224,221.5326,221.349,221.505,2737.7167
2019-11-22 12:55:00,241.43,241.45,241.32,241.36,4093.7532054569697,221.5509,221.5693,221.45,221.4867,4093.7532
2019-11-22 13:00:00,241.35,241.5,241.35,241.47,4038.362909016309,221.4775,221.6151,221.4775,221.5876,4038.3629
2019-11-22 13:05:00,241.44,241.5,241.28,241.33,11824.80254385065,221.5601,221.6151,221.4133,221.4591,11824.8025
2019-11-22 13:10:00,241.32,241.5,241.16,241.48,14852.805415940096,221.45,221.6151,221.3031,221.5968,14852.8054
2019-11-22 13:15:00,241.49,241.63,241.49,241.56,7282.798235716484,221.606,221.7344,221.606,221.6702,7282.7982
2019-11-22 13:20:00,241.56,241.68,241.51,241.67,2202.277156631449,221.6702,221.7803,221.6243,221.7711,2202.2772
2019-11-22 13:25:00,241.68,241.68,241.61,241.63,7779.259411221664,221.7803,221.7803,221.7161,221.7344,7779.2594
2019-11-22 13:30:00,241.64,241.68,241.55,241.68,3897.8356754538927,221.7436,221.7803,221.661,221.7803,3897.8357
2019-11-22 13:35:00,241.68,241.73,241.56,241.59,3654.733818853216,221.7803,221.8262,221.6702,221.6977,3654.7338
2019-11-22 13:40:00,241.61,241.74,241.6,241.63,3133.654733818853,221.7161,221.8354,221.7069,221.7344,3133.6547
2019-11-22 13:45:00,241.66,241.74,241.46,241.46,8255.205662119191,221.762,221.8354,221.5784,221.5784,8255.2057
2019-11-22 13:50:00,241.49,241.71,241.48,241.71,1442.1991999179402,221.606,221.8079,221.5968,221.8079,1442.1992
2019-11-22 13:55:00,241.64,241.81,241.63,241.81,2462.8166991486305,221.7436,221.8996,221.7344,221.8996,2462.8167
2019-11-22 14:00:00,241.8,241.88,241.72,241.78,5420.043081341676,221.8904,221.9639,221.817,221.8721,5420.0431
2019-11-22 14:05:00,241.81,242.26,241.77,242.26,8544.466099087085,221.8996,222.3126,221.8629,222.3126,8544.4661
2019-11-22 14:10:00,242.26,242.61,242.24,242.61,4140.93753205457,222.3126,222.6337,222.2942,222.6337,4140.9375
2019-11-22 14:15:00,242.55,242.83,242.5,242.78,4457.893117242794,222.5787,222.8356,222.5328,222.7897,4457.8931
2019-11-22 14:20:00,242.76,243.05,242.75,242.81,5238.485998563955,222.7714,223.0375,222.7622,222.8173,5238.486
2019-11-22 14:25:00,242.76,243.11,242.76,243.11,4276.336034465073,222.7714,223.0926,222.7714,223.0926,4276.336
2019-11-22 14:30:00,243.1,243.23,242.99,243.09,7797.7228433685505,223.0834,223.2027,222.9825,223.0742,7797.7228
2019-11-22 14:35:00,243.09,243.21,242.97,243.2,4135.808800902657,223.0742,223.1843,222.9641,223.1752,4135.8088
2019-11-22 14:40:00,243.18,243.27,243.12,243.23,4029.1311929428657,223.1568,223.2394,223.1018,223.2027,4029.1312
2019-11-22 14:45:00,243.2,243.52,243.14,243.43,6667.350497486921,223.1752,223.4688,223.1201,223.3862,6667.3505
2019-11-22 14:50:00,243.43,243.5,243.34,243.4,6548.363934762539,223.3862,223.4505,223.3036,223.3587,6548.3639
2019-11-22 14:55:00,243.4,243.44,243.05,243.18,6012.92440250282,223.3587,223.3954,223.0375,223.1568,6012.9244
2019-11-22 15:00:00,243.21,243.42,243.21,243.25,8575.238485998563,223.1843,223.3771,223.1843,223.221,8575.2385
2019-11-22 15:05:00,243.25,243.35,243.19,243.32,4452.764386090881,223.221,223.3128,223.166,223.2853,4452.7644
2019-11-22 15:10:00,243.33,243.41,243.28,243.4,5760.5908298287,223.2945,223.3679,223.2486,223.3587,5760.5908
2019-11-22 15:15:00,243.41,243.72,243.39,243.69,6886.860190788799,223.3679,223.6523,223.3495,223.6248,6886.8602
2019-11-22 15:20:00,243.67,243.83,243.62,243.68,12865.934967688992,223.6065,223.7533,223.5606,223.6156,12865.935
2019-11-22 15:25:00,243.66,243.87,243.64,243.82,7691.045235408759,223.5973,223.79,223.5789,223.7441,7691.0452
2019-11-22 15:30:00,243.79,243.98,243.78,243.88,6367.832598215201,223.7166,223.8909,223.7074,223.7992,6367.8326
2019-11-22 15:35:00,243.85,243.85,243.65,243.73,10231.818648066468,223.7716,223.7716,223.5881,223.6615,10231.8186
2019-11-22 15:40:00,243.69,243.7,243.61,243.62,6745.307210995999,223.6248,223.634,223.5514,223.5606,6745.3072
2019-11-22 15:45:00,243.62,243.66,243.44,243.49,12346.907375115396,223.5606,223.5973,223.3954,223.4413,12346.9074
2019-11-22 15:50:00,243.38,243.51,243.23,243.47,21436.044722535644,223.3403,223.4596,223.2027,223.4229,21436.0447
2019-11-22 15:55:00,243.52,243.75,243.36,243.57,42120.21745820084,223.4688,223.6799,223.322,223.5147,42120.2175
2019-11-25 09:30:00,244.03,244.28,244.03,244.26,10662.63206482716,223.9368,224.1662,223.9368,224.1479,10662.6321
2019-11-25 09:35:00,244.47,244.47,243.35,243.36,1230.895476459124,224.3406,224.3406,223.3128,223.322,1230.8955
2019-11-25 09:40:00,243.37,243.6,242.93,243.34,4102.984921530413,223.3312,223.5422,222.9274,223.3036,4102.9849
2019-11-25 09:45:00,243.51,243.87,243.24,243.57,7408.965022053544,223.4596,223.79,223.2119,223.5147,7408.965
2019-11-25 09:50:00,243.57,243.57,242.85,242.85,3796.286798646015,223.5147,223.5147,222.854,222.854,3796.2868
2019-11-25 09:55:00,242.76,243.29,242.62,243.29,4953.328546517591,222.7714,223.2578,222.6429,223.2578,4953.3285
2019-11-25 10:00:00,243.17,244.17,243.17,244.08,6486.819160939584,223.1476,224.0653,223.1476,223.9827,6486.8192
2019-11-25 10:05:00,243.99,244.56,243.99,244.43,5659.041953020823,223.9001,224.4232,223.9001,224.3039,5659.042
2019-11-25 10:10:00,244.6,245.06,244.46,244.51,7389.475843676274,224.4599,224.882,224.3314,224.3773,7389.4758
2019-11-25 10:15:00,244.58,244.95,244.5,244.95,2367.4222997230486,224.4415,224.7811,224.3681,224.7811,2367.4223
2019-11-25 10:20:00,244.97,245.16,244.85,245.13,11693.507026361678,224.7994,224.9738,224.6893,224.9463,11693.507
2019-11-25 10:25:00,245.07,245.49,245.07,245.18,14547.13303928608,224.8912,225.2766,224.8912,224.9921,14547.133
2019-11-25 10:30:00,245.23,245.46,245.08,245.19,3692.686429377372,225.038,225.2491,224.9004,225.0013,3692.6864
2019-11-25 10:35:00,245.15,245.47,245.15,245.32,3077.2386911478097,224.9646,225.2583,224.9646,225.1206,3077.2387
2019-11-25 10:40:00,245.28,245.56,245.18,245.5,4919.478920914966,225.0839,225.3408,224.9921,225.2858,4919.4789
2019-11-25 10:45:00,245.49,245.71,245.41,245.57,4195.302082264848,225.2766,225.4785,225.2032,225.35,4195.3021
2019-11-25 10:50:00,245.6,245.82,245.29,245.3,3632.167401784798,225.3776,225.5794,225.0931,225.1023,3632.1674
2019-11-25 10:55:00,245.34,245.56,245.27,245.27,3471.1252436147297,225.139,225.3408,225.0747,225.0747,3471.1252
2019-11-25 11:00:00,245.27,245.41,245.1,245.26,4205.559544568673,225.0747,225.2032,224.9187,225.0655,4205.5595
2019-11-25 11:05:00,245.27,245.39,245.17,245.23,12927.47974151195,225.0747,225.1848,224.983,225.038,12927.4797
2019-11-25 11:10:00,245.19,245.48,245.19,245.47,11675.04359421479,225.0013,225.2674,225.0013,225.2583,11675.0436
2019-11-25 11:15:00,245.43,245.65,245.31,245.46,7826.443737819263,225.2215,225.4234,225.1114,225.2491,7826.4437
2019-11-25 11:20:00,245.4,245.82,245.35,245.81,3986.049851266797,225.194,225.5794,225.1481,225.5703,3986.0499
2019-11-25 11:25:00,245.85,245.88,245.55,245.67,7175.09488152631,225.607,225.6345,225.3317,225.4418,7175.0949
2019-11-25 11:30:00,245.56,246.05,245.56,246.03,6783.259821520156,225.3408,225.7905,225.3408,225.7721,6783.2598
2019-11-25 11:35:00,246.14,246.14,245.98,246.12,3698.840906759668,225.8731,225.8731,225.7263,225.8547,3698.8409
2019-11-25 11:40:00,246.08,246.36,246.08,246.36,5463.124423017745,225.818,226.075,225.818,226.075,5463.1244
2019-11-25 11:45:00,246.4,246.56,246.39,246.56,3694.737921838137,226.1117,226.2585,226.1025,226.2585,3694.7379
2019-11-25 11:50:00,246.56,246.58,246.38,246.52,11980.715970868809,226.2585,226.2769,226.0933,226.2218,11980.716
2019-11-25 11:55:00,246.56,246.78,246.51,246.78,19267.61719150682,226.2585,226.4604,226.2126,226.4604,19267.6172
2019-11-25 12:00:00,246.74,247.0,246.68,246.97,6371.935583136732,226.4237,226.6623,226.3686,226.6347,6371.9356
2019-11-25 12:05:00,246.97,247.05,246.84,246.89,7198.68704482511,226.6347,226.7082,226.5155,226.5613,7198.687
2019-11-25 12:10:00,246.93,247.2,246.93,247.02,3077.2386911478097,226.598,226.8458,226.598,226.6806,3077.2387
2019-11-25 12:15:00,246.97,247.23,246.96,246.98,14436.35244640476,226.6347,226.8733,226.6256,226.6439,14436.3524
2019-11-25 12:20:00,247.03,247.22,246.97,247.15,8450.097445891886,226.6898,226.8642,226.6347,226.7999,8450.0974
2019-11-25 12:25:00,247.14,247.2,247.06,247.07,8620.371320135398,226.7907,226.8458,226.7173,226.7265,8620.3713
2019-11-25 12:30:00,247.03,247.15,246.9,247.05,9514.822033029028,226.6898,226.7999,226.5705,226.7082,9514.822
2019-11-25 12:35:00,247.09,247.15,247.07,247.13,4691.763257770028,226.7449,226.7999,226.7265,226.7816,4691.7633
2019-11-25 12:40:00,247.15,247.15,247.04,247.11,5744.178890142579,226.7999,226.7999,226.699,226.7632,5744.1789
2019-11-25 12:45:00,247.11,247.11,246.99,247.11,3711.1498615242585,226.7632,226.7632,226.6531,226.7632,3711.1499
2019-11-25 12:50:00,247.14,247.18,246.84,246.88,6263.206482716176,226.7907,226.8275,226.5155,226.5522,6263.2065
2019-11-25 12:55:00,246.88,246.88,246.62,246.67,4533.798338291107,226.5522,226.5522,226.3136,226.3594,4533.7983
2019-11-25 13:00:00,246.71,247.14,246.7,247.1,10070.7764898964,226.3962,226.7907,226.387,226.754,10070.7765
2019-11-25 13:05:00,247.07,247.09,246.87,246.93,4561.4934865114365,226.7265,226.7449,226.543,226.598,4561.4935
2019-11-25 13:10:00,246.89,247.03,246.78,246.91,9615.345163606524,226.5613,226.6898,226.4604,226.5797,9615.3452
2019-11-25 13:15:00,246.86,246.94,246.45,246.47,4461.996102164324,226.5338,226.6072,226.1576,226.1759,4461.9961
2019-11-25 13:20:00,246.47,246.94,246.47,246.94,5957.53410606216,226.1759,226.6072,226.1759,226.6072,5957.5341
2019-11-25 13:25:00,246.93,247.05,246.91,246.95,5414.914350189762,226.598,226.7082,226.5797,226.6164,5414.9144
2019-11-25 13:30:00,246.93,247.05,246.83,246.83,7361.780695455944,226.598,226.7082,226.5063,226.5063,7361.7807
2019-11-25 13:35:00,246.86,247.06,246.82,247.06,3947.0714945122577,226.5338,226.7173,226.4971,226.7173,3947.0715
2019-11-25 13:40:00,247.06,247.15,247.0,247.11,4772.797209970253,226.7173,226.7999,226.6623,226.7632,4772.7972
2019-11-25 13:45:00,247.09,247.2,246.86,247.08,21177.556672479222,226.7449,226.8458,226.5338,226.7357,21177.5567
2019-11-25 13:50:00,247.06,247.15,247.04,247.06,4335.8293158272645,226.7173,226.7999,226.699,226.7173,4335.8293
2019-11-25 13:55:00,247.05,247.22,247.02,247.17,10350.80521079085,226.7082,226.8642,226.6806,226.8183,10350.8052
2019-11-25 14:00:00,247.13,247.31,247.12,247.25,7041.747871576572,226.7816,226.9468,226.7724,226.8917,7041.7479
2019-11-25 14:05:00,247.22,247.27,247.2,247.2,5875.474407631552,226.8642,226.91,226.8458,226.8458,5875.4744
2019-11-25 14:10:00,247.19,247.45,247.18,247.45,7416.145245666222,226.8366,227.0752,226.8275,227.0752,7416.1452
2019-11-25 14:15:00,247.37,247.47,247.33,247.43,6695.045645707251,227.0018,227.0936,226.9651,227.0569,6695.0456
2019-11-25 14:20:00,247.38,247.43,247.34,247.4,5077.443840393887,227.011,227.0569,226.9743,227.0293,5077.4438
2019-11-25 14:25:00,247.4,247.4,247.12,247.21,13794.23530618525,227.0293,227.0293,226.7724,226.855,13794.2353
2019-11-25 14:30:00,247.19,247.33,247.06,247.29,16312.44230177454,226.8366,226.9651,226.7173,226.9284,16312.4423
2019-11-25 14:35:00,247.26,247.36,247.11,247.3,8866.550415427222,226.9009,226.9926,226.7632,226.9376,8866.5504
2019-11-25 14:40:00,247.3,247.34,246.86,246.95,12572.571545799568,226.9376,226.9743,226.5338,226.6164,12572.5715
2019-11-25 14:45:00,246.98,247.12,246.92,247.09,6619.140424658939,226.6439,226.7724,226.5889,226.7449,6619.1404
2019-11-25 14:50:00,247.07,247.3,247.07,247.29,5027.182275105139,226.7265,226.9376,226.7265,226.9284,5027.1823
2019-11-25 14:55:00,247.27,247.3,247.19,247.27,8255.205662119191,226.91,226.9376,226.8366,226.91,8255.2057
2019-11-25 15:00:00,247.27,247.42,247.22,247.42,6369.884090675967,226.91,227.0477,226.8642,227.0477,6369.8841
2019-11-25 15:05:00,247.39,247.42,247.36,247.38,8595.753410606216,227.0202,227.0477,226.9926,227.011,8595.7534
2019-11-25 15:10:00,247.35,247.58,247.34,247.54,8034.670222586931,226.9835,227.1945,226.9743,227.1578,8034.6702
2019-11-25 15:15:00,247.51,247.56,247.25,247.37,9672.78695250795,227.1303,227.1762,226.8917,227.0018,9672.787
2019-11-25 15:20:00,247.43,247.51,247.37,247.49,5608.780387732075,227.0569,227.1303,227.0018,227.1119,5608.7804
2019-11-25 15:25:00,247.53,247.59,247.5,247.5,28829.62355113345,227.1486,227.2037,227.1211,227.1211,28829.6236
2019-11-25 15:30:00,247.52,247.52,247.28,247.34,14524.566622217662,227.1395,227.1395,226.9192,226.9743,14524.5666
2019-11-25 15:35:00,247.36,247.46,247.18,247.22,10078.98245973946,226.9926,227.0844,226.8275,226.8642,10078.9825
2019-11-25 15:40:00,247.22,247.36,247.19,247.3,13178.787567955687,226.8642,226.9926,226.8366,226.9376,13178.7876
2019-11-25 15:45:00,247.3,247.45,247.29,247.32,15406.7083803467,226.9376,227.0752,226.9284,226.9559,15406.7084
2019-11-25 15:50:00,247.29,247.74,247.25,247.74,23587.034567647963,226.9284,227.3413,226.8917,227.3413,23587.0346
2019-11-25 15:55:00,247.74,247.84,247.48,247.48,71297.56898143399,227.3413,227.4331,227.1028,227.1028,71297.569
2019-11-26 09:30:00,247.69,248.19,247.52,248.07,14979.997948507538,227.2955,227.7543,227.1395,227.6442,14979.9979
2019-11-26 09:35:00,248.01,248.62,247.78,248.44,14679.454303005436,227.5891,228.1489,227.3781,227.9837,14679.4543
2019-11-26 09:40:00,248.34,248.85,248.12,248.13,14219.91999179403,227.8919,228.3599,227.6901,227.6992,14219.92
2019-11-26 09:45:00,248.26,248.6,248.07,248.25,3875.269258385475,227.8185,228.1305,227.6442,227.8094,3875.2693
2019-11-26 09:50:00,248.37,248.65,248.29,248.6,4821.007282798236,227.9195,228.1764,227.8461,228.1305,4821.0073
2019-11-26 09:55:00,248.65,248.9,248.2,248.9,5777.002769514822,228.1764,228.4058,227.7635,228.4058,5777.0028
2019-11-26 10:00:00,248.85,248.85,248.24,248.24,4352.241255513386,228.3599,228.3599,227.8002,227.8002,4352.2413
2019-11-26 10:05:00,248.3,248.45,248.19,248.3,3737.8192635142063,227.8552,227.9929,227.7543,227.8552,3737.8193
2019-11-26 10:10:00,248.32,248.5,248.21,248.5,9792.799261462713,227.8736,228.0388,227.7726,228.0388,9792.7993
2019-11-26 10:15:00,248.51,248.66,248.29,248.3,3616.781208329059,228.0479,228.1856,227.8461,227.8552,3616.7812
2019-11-26 10:20:00,248.39,248.72,248.39,248.64,6066.263206482716,227.9378,228.2407,227.9378,228.1672,6066.2632
2019-11-26 10:25:00,248.61,249.21,248.56,248.83,28885.013847574108,228.1397,228.6903,228.0938,228.3416,28885.0138
2019-11-26 10:30:00,248.7,249.45,248.7,249.45,7116.627346394502,228.2223,228.9105,228.2223,228.9105,7116.6273
2019-11-26 10:35:00,249.52,249.72,249.42,249.61,5599.548671658631,228.9748,229.1583,228.883,229.0574,5599.5487
2019-11-26 10:40:00,249.61,249.67,249.05,249.07,17944.404554313263,229.0574,229.1124,228.5435,228.5618,17944.4046
2019-11-26 10:45:00,249.06,249.38,248.99,249.24,7024.310185660067,228.5527,228.8463,228.4884,228.7178,7024.3102
2019-11-26 10:50:00,249.23,249.31,249.0,249.09,4998.461380654426,228.7087,228.7821,228.4976,228.5802,4998.4614
2019-11-26 10:55:00,249.19,249.6,248.96,249.6,4797.415119499436,228.672,229.0482,228.4609,229.0482,4797.4151
2019-11-26 11:00:00,249.45,249.53,249.0,249.21,5678.531131398092,228.9105,228.984,228.4976,228.6903,5678.5311
2019-11-26 11:05:00,249.25,249.44,249.22,249.32,2769.514822033029,228.727,228.9014,228.6995,228.7913,2769.5148
2019-11-26 11:10:00,249.34,249.45,249.29,249.41,2874.1409375320545,228.8096,228.9105,228.7637,228.8738,2874.1409
2019-11-26 11:15:00,249.35,249.35,249.06,249.06,16930.96727869525,228.8188,228.8188,228.5527,228.5527,16930.9673
2019-11-26 11:20:00,249.01,249.07,248.83,248.84,3697.815160529285,228.5068,228.5618,228.3416,228.3508,3697.8152
2019-11-26 11:25:00,248.83,248.83,248.56,248.72,2609.498410093343,228.3416,228.3416,228.0938,228.2407,2609.4984
2019-11-26 11:30:00,248.72,248.73,248.51,248.7,4875.371833008514,228.2407,228.2498,228.0479,228.2223,4875.3718
2019-11-26 11:35:00,248.72,248.85,248.6,248.74,5234.383013642425,228.2407,228.3599,228.1305,228.259,5234.383
2019-11-26 11:40:00,248.65,248.82,248.6,248.82,4397.37408965022,228.1764,228.3324,228.1305,228.3324,4397.3741
2019-11-26 11:45:00,248.76,248.8,248.64,248.64,1419.632782849523,228.2774,228.3141,228.1672,228.1672,1419.6328
2019-11-26 11:50:00,248.71,248.82,248.7,248.71,1743.7685916504256,228.2315,228.3324,228.2223,228.2315,1743.7686
2019-11-26 11:55:00,248.77,248.94,248.73,248.78,3774.74612780798,228.2865,228.4425,228.2498,228.2957,3774.7461
2019-11-26 12:00:00,248.72,248.81,248.6,248.77,12465.893937839775,228.2407,228.3232,228.1305,228.2865,12465.8939
2019-11-26 12:05:00,248.76,248.82,248.7,248.82,3014.668171094472,228.2774,228.3324,228.2223,228.3324,3014.6682
2019-11-26 12:10:00,248.82,249.07,248.82,249.07,2766.437583341881,228.3324,228.5618,228.3324,228.5618,2766.4376
2019-11-26 12:15:00,249.09,249.1,248.82,248.85,3986.049851266797,228.5802,228.5894,228.3324,228.3599,3986.0499
2019-11-26 12:20:00,248.77,248.93,248.76,248.88,2212.5346189352754,228.2865,228.4334,228.2774,228.3875,2212.5346
2019-11-26 12:25:00,248.8,248.89,248.8,248.89,1377.5771874038362,228.3141,228.3967,228.3141,228.3967,1377.5772
2019-11-26 12:30:00,248.8,248.84,248.68,248.69,2633.0905733921427,228.3141,228.3508,228.2039,228.2131,2633.0906
2019-11-26 12:35:00,248.64,248.81,248.56,248.72,7126.884808698328,228.1672,228.3232,228.0938,228.2407,7126.8848
2019-11-26 12:40:00,248.69,248.69,248.58,248.64,3579.854344035285,228.2131,228.2131,228.1122,228.1672,3579.8543
2019-11-26 12:45:00,248.62,248.67,248.53,248.64,6197.558723971689,228.1489,228.1948,228.0663,228.1672,6197.5587
2019-11-26 12:50:00,248.61,248.66,248.56,248.66,5824.187096112421,228.1397,228.1856,228.0938,228.1856,5824.1871
2019-11-26 12:55:00,248.64,248.73,248.59,248.68,5415.940096420145,228.1672,228.2498,228.1214,228.2039,5415.9401
2019-11-26 13:00:00,248.68,248.69,248.56,248.65,3914.247615140014,228.2039,228.2131,228.0938,228.1764,3914.2476
2019-11-26 13:05:00,248.63,248.68,248.58,248.63,5669.299415324648,228.1581,228.2039,228.1122,228.1581,5669.2994
2019-11-26 13:10:00,248.6,248.68,248.58,248.65,7032.516155503128,228.1305,228.2039,228.1122,228.1764,7032.5162
2019-11-26 13:15:00,248.62,248.72,248.62,248.72,4308.134167606934,228.1489,228.2407,228.1489,228.2407,4308.1342
2019-11-26 13:20:00,248.69,248.73,248.64,248.67,2717.201764283516,228.2131,228.2498,228.1672,228.1948,2717.2018
2019-11-26 13:25:00,248.64,248.8,248.6,248.77,6290.901630936506,228.1672,228.3141,228.1305,228.2865,6290.9016
2019-11-26 13:30:00,248.79,248.79,248.57,248.67,8311.621704790234,228.3049,228.3049,228.103,228.1948,8311.6217
2019-11-26 13:35:00,248.68,248.7,248.6,248.7,3182.890552877218,228.2039,228.2223,228.1305,228.2223,3182.8906
2019-11-26 13:40:00,248.74,248.78,248.69,248.73,4593.291619653298,228.259,228.2957,228.2131,228.2498,4593.2916
2019-11-26 13:45:00,248.69,248.69,248.55,248.62,5951.379628679864,228.2131,228.2131,228.0847,228.1489,5951.3796
2019-11-26 13:50:00,248.63,248.7,248.6,248.64,3769.6173966560673,228.1581,228.2223,228.1305,228.1672,3769.6174
2019-11-26 13:55:00,248.64,248.74,248.64,248.71,3741.922248435737,228.1672,228.259,228.1672,228.2315,3741.9222
2019-11-26 14:00:00,248.71,248.77,248.68,248.72,1925.3256744281464,228.2315,228.2865,228.2039,228.2407,1925.3257
2019-11-26 14:05:00,248.67,248.83,248.67,248.78,4813.827059185557,228.1948,228.3416,228.1948,228.2957,4813.8271
2019-11-26 14:10:00,248.81,248.85,248.73,248.78,2615.652887475638,228.3232,228.3599,228.2498,228.2957,2615.6529
2019-11-26 14:15:00,248.76,248.86,248.75,248.82,2936.7114575853934,228.2774,228.3691,228.2682,228.3324,2936.7115
2019-11-26 14:20:00,248.78,248.82,248.68,248.69,4059.903579854344,228.2957,228.3324,228.2039,228.2131,4059.9036
2019-11-26 14:25:00,248.69,248.82,248.69,248.82,4994.358395732896,228.2131,228.3324,228.2131,228.3324,4994.3584
2019-11-26 14:30:00,248.77,248.84,248.77,248.79,4000.410298492153,228.2865,228.3508,228.2865,228.3049,4000.4103
2019-11-26 14:35:00,248.78,248.82,248.77,248.78,4559.441994050671,228.2957,228.3324,228.2865,228.2957,4559.442
2019-11-26 14:40:00,248.78,248.79,248.77,248.78,3514.206585290799,228.2957,228.3049,228.2865,228.2957,3514.2066
2019-11-26 14:45:00,248.77,248.89,248.77,248.86,7800.800082059698,228.2865,228.3967,228.2865,228.3691,7800.8001
2019-11-26 14:50:00,248.9,248.96,248.83,248.84,5762.6423222894655,228.4058,228.4609,228.3416,228.3508,5762.6423
2019-11-26 14:55:00,248.77,248.94,248.77,248.87,4080.418504461996,228.2865,228.4425,228.2865,228.3783,4080.4185
2019-11-26 15:00:00,248.84,249.01,248.81,248.96,10161.042158170068,228.3508,228.5068,228.3232,228.4609,10161.0422
2019-11-26 15:05:00,248.93,248.96,248.73,248.8,43228.02338701405,228.4334,228.4609,228.2498,228.3141,43228.0234
2019-11-26 15:10:00,248.76,248.8,248.56,248.7,8227.510513898862,228.2774,228.3141,228.0938,228.2223,8227.5105
2019-11-26 15:15:00,248.7,248.83,248.7,248.78,3139.8092112011486,228.2223,228.3416,228.2223,228.2957,3139.8092
2019-11-26 15:20:00,248.78,248.79,248.73,248.74,4186.070366191404,228.2957,228.3049,228.2498,228.259,4186.0704
2019-11-26 15:25:00,248.73,248.82,248.73,248.77,3860.908811160119,228.2498,228.3324,228.2498,228.2865,3860.9088
2019-11-26 15:30:00,248.81,248.82,248.68,248.7,6620.166170889322,228.3232,228.3324,228.2039,228.2223,6620.1662
2019-11-26 15:35:00,248.71,248.71,248.62,248.66,10351.830957021231,228.2315,228.2315,228.1489,228.1856,10351.831
2019-11-26 15:40:00,248.67,248.74,248.57,248.71,14215.8170068725,228.1948,228.259,228.103,228.2315,14215.817
2019-11-26 15:45:00,248.73,248.74,248.64,248.66,15455.944199405069,228.2498,228.259,228.1672,228.1856,15455.9442
2019-11-26 15:50:00,248.66,248.72,248.55,248.68,22125.34618935276,228.1856,228.2407,228.0847,228.2039,22125.3462
2019-11-26 15:55:00,248.7,248.95,248.63,248.86,47465.381064724585,228.2223,228.4517,228.1581,228.3691,47465.3811
2019-11-27 09:30:00,248.81,249.84,248.81,249.57,13845.52261770438,228.3232,229.2684,228.3232,229.0207,13845.5226
2019-11-27 09:35:00,249.54,249.74,249.05,249.11,5798.543440352856,228.9931,229.1767,228.5435,228.5985,5798.5434
2019-11-27 09:40:00,249.18,249.45,248.83,249.44,3080.315929838958,228.6628,228.9105,228.3416,228.9014,3080.3159
2019-11-27 09:45:00,249.32,250.03,249.17,249.83,7987.485895989332,228.7913,229.4428,228.6536,229.2593,7987.4859
2019-11-27 09:50:00,249.82,250.05,249.58,249.69,5923.684480459534,229.2501,229.4611,229.0298,229.1308,5923.6845
2019-11-27 09:55:00,249.61,249.77,249.33,249.5,2045.337983382911,229.0574,229.2042,228.8004,228.9564,2045.338
2019-11-27 10:00:00,249.26,249.63,249.26,249.55,2157.1443224946147,228.7362,229.0757,228.7362,229.0023,2157.1443
2019-11-27 10:05:00,249.61,250.27,249.61,250.21,12896.707354600472,229.0574,229.663,229.0574,229.608,12896.7074
2019-11-27 10:10:00,250.2,250.29,250.03,250.22,5958.559852292543,229.5988,229.6814,229.4428,229.6171,5958.5599
2019-11-27 10:15:00,250.19,250.74,250.18,250.64,7545.38927069443,229.5896,230.0943,229.5804,230.0026,7545.3893
2019-11-27 10:20:00,250.66,250.72,250.35,250.54,5751.359113755257,230.0209,230.076,229.7364,229.9108,5751.3591
2019-11-27 10:25:00,250.58,250.94,250.51,250.87,4761.514001436045,229.9475,230.2779,229.8833,230.2136,4761.514
2019-11-27 10:30:00,250.88,251.28,250.73,251.16,16163.709098369063,230.2228,230.5899,230.0852,230.4797,16163.7091
2019-11-27 10:35:00,251.2,251.24,251.01,251.08,10625.705200533388,230.5165,230.5532,230.3421,230.4063,10625.7052
2019-11-27 10:40:00,251.11,251.28,250.95,251.11,10495.435429274798,230.4339,230.5899,230.287,230.4339,10495.4354
2019-11-27 10:45:00,251.11,251.73,251.09,251.73,8050.056416042671,230.4339,231.0028,230.4155,231.0028,8050.0564
2019-11-27 10:50:00,251.77,251.77,251.34,251.43,3559.3394194276334,231.0395,231.0395,230.6449,230.7275,3559.3394
2019-11-27 10:55:00,251.43,251.85,251.36,251.36,12304.851779669709,230.7275,231.1129,230.6633,230.6633,12304.8518
2019-11-27 11:00:00,251.4,251.45,251.18,251.35,5710.329264539952,230.7,230.7459,230.4981,230.6541,5710.3293
2019-11-27 11:05:00,251.38,251.41,251.21,251.22,4477.382295620064,230.6816,230.7092,230.5256,230.5348,4477.3823
2019-11-27 11:10:00,251.22,251.24,251.02,251.15,4410.708790645194,230.5348,230.5532,230.3513,230.4706,4410.7088
2019-11-27 11:15:00,251.11,251.42,251.11,251.31,2592.0607241768384,230.4339,230.7183,230.4339,230.6174,2592.0607
2019-11-27 11:20:00,251.31,251.6,251.25,251.49,3590.111806339112,230.6174,230.8835,230.5623,230.7826,3590.1118
2019-11-27 11:25:00,251.53,251.73,251.5,251.7,4855.882654631244,230.8193,231.0028,230.7918,230.9753,4855.8827
2019-11-27 11:30:00,251.65,251.94,251.61,251.88,16496.050877013025,230.9294,231.1955,230.8927,231.1405,16496.0509
2019-11-27 11:35:00,251.88,252.04,251.84,251.93,5998.563955277464,231.1405,231.2873,231.1038,231.1863,5998.564
2019-11-27 11:40:00,251.93,252.27,251.92,252.27,2900.8103395220023,231.1863,231.4984,231.1772,231.4984,2900.8103
2019-11-27 11:45:00,252.34,252.35,252.11,252.12,7110.472869012207,231.5626,231.5718,231.3515,231.3607,7110.4729
2019-11-27 11:50:00,252.15,252.58,252.15,252.38,3510.1036003692684,231.3882,231.7828,231.3882,231.5993,3510.1036
2019-11-27 11:55:00,252.4,252.61,252.32,252.5,6589.393783977844,231.6176,231.8104,231.5442,231.7094,6589.3938
2019-11-27 12:00:00,252.59,252.62,252.47,252.48,2323.3152118165963,231.792,231.8195,231.6819,231.6911,2323.3152
2019-11-27 12:05:00,252.49,252.77,252.48,252.69,11424.761514001437,231.7002,231.9572,231.6911,231.8838,11424.7615
2019-11-27 12:10:00,252.68,252.85,252.64,252.85,4577.905426197559,231.8746,232.0306,231.8379,232.0306,4577.9054
2019-11-27 12:15:00,252.85,252.87,252.69,252.77,16004.71843265976,232.0306,232.0489,231.8838,231.9572,16004.7184
2019-11-27 12:20:00,252.81,252.87,252.72,252.79,14893.8352651554,231.9939,232.0489,231.9113,231.9755,14893.8353
2019-11-27 12:25:00,252.8,253.18,252.8,252.83,10142.57872602318,231.9847,232.3334,231.9847,232.0122,10142.5787
2019-11-27 12:30:00,252.83,253.02,252.74,253.0,8420.35080521079,232.0122,232.1866,231.9297,232.1682,8420.3508
2019-11-27 12:35:00,252.98,252.98,252.77,252.84,8423.428043901939,232.1499,232.1499,231.9572,232.0214,8423.428
2019-11-27 12:40:00,252.89,252.97,252.85,252.85,5330.80315929839,232.0673,232.1407,232.0306,232.0306,5330.8032
2019-11-27 12:45:00,252.83,252.88,252.67,252.82,12078.161862755154,232.0122,232.0581,231.8654,232.0031,12078.1619
2019-11-27 12:50:00,252.88,252.99,252.84,252.99,19797.927992614623,232.0581,232.1591,232.0214,232.1591,19797.928
2019-11-27 12:55:00,252.94,253.0,252.83,252.99,11765.30926248846,232.1132,232.1682,232.0122,232.1591,11765.3093
2019-11-27 13:00:00,252.95,253.05,252.88,252.99,9924.094778951689,232.1224,232.2141,232.0581,232.1591,9924.0948
2019-11-27 13:05:00,252.99,253.3,252.96,253.17,8328.033644476356,232.1591,232.4435,232.1315,232.3242,8328.0336
2019-11-27 13:10:00,253.23,253.51,253.22,253.35,7704.379936403733,232.3793,232.6363,232.3701,232.4894,7704.3799
2019-11-27 13:15:00,253.24,253.32,253.15,253.21,3285.4651759154785,232.3885,232.4619,232.3059,232.361,3285.4652
2019-11-27 13:20:00,253.14,253.19,248.6,253.07,26346.29192737717,232.2967,232.3426,228.1305,232.2325,26346.2919
2019-11-27 13:25:00,253.07,253.48,253.06,253.47,11790.952918248026,232.2325,232.6087,232.2233,232.5995,11790.9529
2019-11-27 13:30:00,253.49,253.97,253.49,253.76,11183.711149861523,232.6179,233.0584,232.6179,232.8657,11183.7111
2019-11-27 13:35:00,253.75,253.95,253.64,253.82,27555.64673299825,232.8565,233.04,232.7555,232.9207,27555.6467
2019-11-27 13:40:00,253.85,253.88,253.46,253.75,10603.13878346497,232.9483,232.9758,232.5904,232.8565,10603.1388
2019-11-27 13:45:00,253.83,253.89,253.72,253.78,5463.124423017745,232.9299,232.985,232.829,232.884,5463.1244
2019-11-27 13:50:00,253.82,254.01,253.77,254.0,4653.810647245871,232.9207,233.0951,232.8748,233.0859,4653.8106
2019-11-27 13:55:00,254.01,254.1,253.91,253.98,3578.828597804903,233.0951,233.1777,233.0033,233.0676,3578.8286
2019-11-27 14:00:00,254.02,254.03,253.89,253.94,7681.813519335316,233.1043,233.1134,232.985,233.0308,7681.8135
2019-11-27 14:05:00,253.99,254.06,253.94,253.99,7577.18740383629,233.0767,233.141,233.0308,233.0767,7577.1874
2019-11-27 14:10:00,253.97,254.41,253.93,254.37,5623.140834957431,233.0584,233.4621,233.0217,233.4254,5623.1408
2019-11-27 14:15:00,254.37,254.58,254.37,254.48,11517.07867473587,233.4254,233.6181,233.4254,233.5264,11517.0787
2019-11-27 14:20:00,254.59,254.67,254.35,254.43,7502.30792901836,233.6273,233.7007,233.4071,233.4805,7502.3079
2019-11-27 14:25:00,254.42,254.44,254.07,254.21,64217.868499333264,233.4713,233.4897,233.1501,233.2786,64217.8685
2019-11-27 14:30:00,254.21,254.58,254.2,254.4,48763.97579238896,233.2786,233.6181,233.2694,233.453,48763.9758
2019-11-27 14:35:00,254.37,254.6,254.26,254.55,53219.81741717099,233.4254,233.6365,233.3245,233.5906,53219.8174
2019-11-27 14:40:00,254.58,254.76,254.53,254.67,32558.21109857421,233.6181,233.7833,233.5723,233.7007,32558.2111
2019-11-27 14:45:00,254.69,254.93,254.6,254.78,23149.0409272746,233.7191,233.9393,233.6365,233.8017,23149.0409
2019-11-27 14:50:00,254.79,254.9,254.73,254.86,11711.970458508564,233.8109,233.9118,233.7558,233.8751,11711.9705
2019-11-27 14:55:00,254.82,254.92,254.78,254.88,15680.582623858856,233.8384,233.9302,233.8017,233.8934,15680.5826
2019-11-27 15:00:00,254.82,254.92,254.61,254.77,23052.620781618625,233.8384,233.9302,233.6457,233.7925,23052.6208
2019-11-27 15:05:00,254.78,254.85,254.73,254.74,4786.131910965227,233.8017,233.8659,233.7558,233.765,4786.1319
2019-11-27 15:10:00,254.76,255.07,254.76,254.84,17492.050466714532,233.7833,234.0678,233.7833,233.8567,17492.0505
2019-11-27 15:15:00,254.87,254.93,254.29,254.55,40501.58990665709,233.8843,233.9393,233.352,233.5906,40501.5899
2019-11-27 15:20:00,254.56,254.56,254.17,254.17,18282.90081033952,233.5998,233.5998,233.2419,233.2419,18282.9008
2019-11-27 15:25:00,254.21,254.41,253.9,253.97,23943.994255821108,233.2786,233.4621,232.9941,233.0584,23943.9943
2019-11-27 15:30:00,253.99,254.23,253.97,254.22,27879.78254179916,233.0767,233.297,233.0584,233.2878,27879.7825
2019-11-27 15:35:00,254.15,254.23,254.02,254.04,11853.523438301365,233.2236,233.297,233.1043,233.1226,11853.5234
2019-11-27 15:40:00,254.02,254.18,254.0,254.07,11726.33090573392,233.1043,233.2511,233.0859,233.1501,11726.3309
2019-11-27 15:45:00,254.06,254.18,254.02,254.17,21411.426813006463,233.141,233.2511,233.1043,233.2419,21411.4268
2019-11-27 15:50:00,254.18,254.21,253.77,253.9,47170.99189660478,233.2511,233.2786,232.8748,232.9941,47170.9919
2019-11-27 15:55:00,253.91,254.16,253.84,253.85,58035.69596881732,233.0033,233.2327,232.9391,232.9483,58035.696
2019-11-29 09:30:00,252.46,253.81,252.46,253.35,21523.23315211817,231.6727,232.9115,231.6727,232.4894,21523.2332
2019-11-29 09:35:00,253.64,253.64,252.82,253.22,17522.822853626014,232.7555,232.7555,232.0031,232.3701,17522.8229
2019-11-29 09:40:00,252.98,253.15,252.73,253.09,11660.683146989437,232.1499,232.3059,231.9205,232.2508,11660.6831
2019-11-29 09:45:00,253.09,253.15,252.89,253.15,6350.394912298697,232.2508,232.3059,232.0673,232.3059,6350.3949
2019-11-29 09:50:00,252.89,253.11,252.88,253.04,3436.249871781721,232.0673,232.2692,232.0581,232.2049,3436.2499
2019-11-29 09:55:00,253.07,253.23,252.08,252.08,11473.9973330598,232.2325,232.3793,231.324,231.324,11473.9973
2019-11-29 10:00:00,252.11,252.4,251.91,252.18,4846.6509385578,231.3515,231.6176,231.168,231.4158,4846.6509
2019-11-29 10:05:00,252.19,252.19,251.58,251.66,3615.7554620986766,231.4249,231.4249,230.8652,230.9386,3615.7555
2019-11-29 10:10:00,251.65,252.02,251.64,251.83,4816.904297876705,230.9294,231.2689,230.9202,231.0946,4816.9043
2019-11-29 10:15:00,251.87,251.92,251.74,251.92,5479.536362703867,231.1313,231.1772,231.012,231.1772,5479.5364
2019-11-29 10:20:00,251.91,252.04,251.81,251.81,5272.335624166581,231.168,231.2873,231.0762,231.0762,5272.3356
2019-11-29 10:25:00,251.81,252.02,251.71,251.99,4432.2494614832285,231.0762,231.2689,230.9845,231.2414,4432.2495
2019-11-29 10:30:00,251.92,251.94,251.75,251.8,3329.5722638219304,231.1772,231.1955,231.0212,231.0671,3329.5723
2019-11-29 10:35:00,251.88,251.89,251.75,251.81,2268.9506616063186,231.1405,231.1496,231.0212,231.0762,2268.9507
2019-11-29 10:40:00,251.8,252.02,251.7,252.02,5333.880397989537,231.0671,231.2689,230.9753,231.2689,5333.8804
2019-11-29 10:45:00,252.12,252.35,252.06,252.31,5026.156528874756,231.3607,231.5718,231.3056,231.5351,5026.1565
2019-11-29 10:50:00,252.3,252.3,251.83,251.93,2378.705508257257,231.5259,231.5259,231.0946,231.1863,2378.7055
2019-11-29 10:55:00,251.94,252.19,251.9,251.96,5558.518822443328,231.1955,231.4249,231.1588,231.2139,5558.5188
2019-11-29 11:00:00,251.89,251.9,251.54,251.66,2550.005128731152,231.1496,231.1588,230.8285,230.9386,2550.0051
2019-11-29 11:05:00,251.61,251.61,251.31,251.37,2974.6640681095496,230.8927,230.8927,230.6174,230.6725,2974.6641
2019-11-29 11:10:00,251.3,251.51,251.3,251.39,3907.067391527336,230.6082,230.8009,230.6082,230.6908,3907.0674
2019-11-29 11:15:00,251.41,251.72,251.41,251.72,3182.890552877218,230.7092,230.9936,230.7092,230.9936,3182.8906
2019-11-29 11:20:00,251.69,251.72,251.56,251.71,4000.410298492153,230.9661,230.9936,230.8468,230.9845,4000.4103
2019-11-29 11:25:00,251.75,251.9,251.69,251.69,10628.782439224537,231.0212,231.1588,230.9661,230.9661,10628.7824
2019-11-29 11:30:00,251.56,251.59,251.09,251.09,7360.754949225561,230.8468,230.8743,230.4155,230.4155,7360.7549
2019-11-29 11:35:00,251.08,251.77,251.08,251.77,6605.805723663965,230.4063,231.0395,230.4063,231.0395,6605.8057
2019-11-29 11:40:00,251.7,251.7,251.47,251.63,3820.904708175197,230.9753,230.9753,230.7642,230.911,3820.9047
2019-11-29 11:45:00,251.63,251.88,251.58,251.72,5052.825930864704,230.911,231.1405,230.8652,230.9936,5052.8259
2019-11-29 11:50:00,251.59,251.7,251.4,251.58,3871.166273463945,230.8743,230.9753,230.7,230.8652,3871.1663
2019-11-29 11:55:00,251.52,251.58,251.37,251.52,2154.067083803467,230.8101,230.8652,230.6725,230.8101,2154.0671
2019-11-29 12:00:00,251.55,251.67,251.54,251.67,3307.005846753513,230.8376,230.9478,230.8285,230.9478,3307.0058
2019-11-29 12:05:00,251.55,251.71,251.52,251.56,1955.0723151092416,230.8376,230.9845,230.8101,230.8468,1955.0723
2019-11-29 12:10:00,251.61,251.61,251.0,251.01,4019.8994768694224,230.8927,230.8927,230.3329,230.3421,4019.8995
2019-11-29 12:15:00,250.96,251.19,250.96,250.96,1948.9178377269463,230.2962,230.5073,230.2962,230.2962,1948.9178
2019-11-29 12:20:00,250.96,251.2,250.96,251.14,3171.6073443430096,230.2962,230.5165,230.2962,230.4614,3171.6073
2019-11-29 12:25:00,251.15,251.35,251.11,251.15,13367.524874346089,230.4706,230.6541,230.4339,230.4706,13367.5249
2019-11-29 12:30:00,251.1,251.36,251.03,251.13,10237.973125448763,230.4247,230.6633,230.3605,230.4522,10237.9731
2019-11-29 12:35:00,251.15,251.33,251.15,251.16,5401.5796491947885,230.4706,230.6357,230.4706,230.4797,5401.5796
2019-11-29 12:40:00,251.19,251.28,251.06,251.21,3194.1737614114268,230.5073,230.5899,230.388,230.5256,3194.1738
2019-11-29 12:45:00,251.21,251.44,251.21,251.42,2897.7331008308543,230.5256,230.7367,230.5256,230.7183,2897.7331
2019-11-29 12:50:00,251.35,251.54,251.26,251.47,8611.139604061955,230.6541,230.8285,230.5715,230.7642,8611.1396
2019-11-29 12:55:00,251.47,252.24,251.47,252.06,71871.98687044825,230.7642,231.4708,230.7642,231.3056,71871.9869
2019-12-02 09:30:00,251.61,251.63,249.85,250.4,19675.864191199096,230.8927,230.911,229.2776,229.7823,19675.8642
2019-12-02 09:35:00,251.05,251.29,250.17,250.79,14833.316237562827,230.3788,230.599,229.5713,230.1402,14833.3162
2019-12-02 09:40:00,250.78,250.93,250.33,250.68,5053.851677095086,230.131,230.2687,229.7181,230.0393,5053.8517
2019-12-02 09:45:00,250.87,250.91,250.38,250.65,8629.603036208842,230.2136,230.2503,229.764,230.0117,8629.603
2019-12-02 09:50:00,250.74,251.09,250.49,250.6,5543.132628987588,230.0943,230.4155,229.8649,229.9659,5543.1326
2019-12-02 09:55:00,250.68,250.84,250.36,250.36,9131.192942865937,230.0393,230.1861,229.7456,229.7456,9131.1929
2019-12-02 10:00:00,250.36,250.56,249.68,249.96,34135.808800902654,229.7456,229.9292,229.1216,229.3786,34135.8088
2019-12-02 10:05:00,249.87,250.09,249.61,250.09,9164.016822238178,229.296,229.4978,229.0574,229.4978,9164.0168
2019-12-02 10:10:00,250.19,250.87,250.1,250.66,7406.913529592778,229.5896,230.2136,229.507,230.0209,7406.9135
2019-12-02 10:15:00,250.64,250.8,250.25,250.43,9738.434711252436,230.0026,230.1494,229.6447,229.8099,9738.4347
2019-12-02 10:20:00,250.3,250.82,250.15,250.82,14690.737511539644,229.6906,230.1677,229.5529,230.1677,14690.7375
2019-12-02 10:25:00,250.66,250.66,250.22,250.46,9257.359729202995,230.0209,230.0209,229.6171,229.8374,9257.3597
2019-12-02 10:30:00,250.49,250.61,250.01,250.54,27329.98256231408,229.8649,229.975,229.4244,229.9108,27329.9826
2019-12-02 10:35:00,250.44,250.74,250.18,250.7,5559.54456867371,229.819,230.0943,229.5804,230.0576,5559.5446
2019-12-02 10:40:00,250.72,251.48,250.72,251.1,5098.984511231921,230.076,230.7734,230.076,230.4247,5098.9845
2019-12-02 10:45:00,251.12,251.23,250.95,251.22,4813.827059185557,230.443,230.544,230.287,230.5348,4813.8271
2019-12-02 10:50:00,251.13,251.33,250.93,251.22,15741.10165145143,230.4522,230.6357,230.2687,230.5348,15741.1017
2019-12-02 10:55:00,251.18,251.39,250.91,251.16,8150.579546620166,230.4981,230.6908,230.2503,230.4797,8150.5795
2019-12-02 11:00:00,251.2,251.31,250.92,250.94,7650.015386193455,230.5165,230.6174,230.2595,230.2779,7650.0154
2019-12-02 11:05:00,250.85,251.1,250.57,250.57,13974.766642732588,230.1953,230.4247,229.9383,229.9383,13974.7666
2019-12-02 11:10:00,250.45,250.45,249.44,249.59,6220.125141040106,229.8282,229.8282,228.9014,229.039,6220.1251
2019-12-02 11:15:00,249.7,250.26,249.69,250.25,11681.198071597086,229.14,229.6539,229.1308,229.6447,11681.1981
2019-12-02 11:20:00,250.36,250.38,250.09,250.11,4318.39162991076,229.7456,229.764,229.4978,229.5162,4318.3916
2019-12-02 11:25:00,250.17,250.21,249.9,249.91,3038.260334393271,229.5713,229.608,229.3235,229.3327,3038.2603
2019-12-02 11:30:00,249.87,249.87,249.28,249.51,3689.609190686224,229.296,229.296,228.7545,228.9656,3689.6092
2019-12-02 11:35:00,249.5,249.86,249.41,249.86,1754.0260539542517,228.9564,229.2868,228.8738,229.2868,1754.0261
2019-12-02 11:40:00,249.98,250.18,249.85,250.07,2779.772284336855,229.3969,229.5804,229.2776,229.4795,2779.7723
2019-12-02 11:45:00,250.05,250.29,250.0,250.28,5652.887475638527,229.4611,229.6814,229.4153,229.6722,5652.8875
2019-12-02 11:50:00,250.35,250.64,250.28,250.64,5451.8412144835365,229.7364,230.0026,229.6722,230.0026,5451.8412
2019-12-02 11:55:00,250.45,250.51,250.21,250.28,3795.261052415632,229.8282,229.8833,229.608,229.6722,3795.2611
2019-12-02 12:00:00,250.37,250.73,250.31,250.73,9472.76643758334,229.7548,230.0852,229.6997,230.0852,9472.7664
2019-12-02 12:05:00,250.73,251.09,250.72,251.05,4935.890860601087,230.0852,230.4155,230.076,230.3788,4935.8909
2019-12-02 12:10:00,251.04,251.25,251.03,251.2,7835.675453892706,230.3696,230.5623,230.3605,230.5165,7835.6755
2019-12-02 12:15:00,251.18,251.36,251.07,251.25,8877.833623961431,230.4981,230.6633,230.3972,230.5623,8877.8336
2019-12-02 12:20:00,251.36,251.36,251.16,251.25,2359.216329879988,230.6633,230.6633,230.4797,230.5623,2359.2163
2019-12-02 12:25:00,251.23,251.43,250.81,250.94,6151.400143604472,230.544,230.7275,230.1586,230.2779,6151.4001
2019-12-02 12:30:00,250.86,250.92,250.41,250.41,1315.0066673504975,230.2044,230.2595,229.7915,229.7915,1315.0067
2019-12-02 12:35:00,250.46,250.46,250.21,250.42,2523.3357267412043,229.8374,229.8374,229.608,229.8007,2523.3357
2019-12-02 12:40:00,250.34,250.62,250.34,250.62,2427.941327315622,229.7273,229.9842,229.7273,229.9842,2427.9413
2019-12-02 12:45:00,250.56,250.57,250.31,250.32,320.03282387937224,229.9292,229.9383,229.6997,229.7089,320.0328
2019-12-02 12:50:00,250.25,250.25,249.97,250.04,2712.073033131603,229.6447,229.6447,229.3877,229.452,2712.073
2019-12-02 12:55:00,250.05,250.36,249.99,250.24,18159.81126269361,229.4611,229.7456,229.4061,229.6355,18159.8113
2019-12-02 13:00:00,250.19,250.38,250.19,250.38,2656.6827366909424,229.5896,229.764,229.5896,229.764,2656.6827
2019-12-02 13:05:00,250.36,250.62,250.33,250.58,3777.823366499128,229.7456,229.9842,229.7181,229.9475,3777.8234
2019-12-02 13:10:00,250.41,250.54,250.36,250.43,1953.0208226484767,229.7915,229.9108,229.7456,229.8099,1953.0208
2019-12-02 13:15:00,250.39,250.48,250.35,250.48,3077.2386911478097,229.7731,229.8557,229.7364,229.8557,3077.2387
2019-12-02 13:20:00,250.56,250.66,250.35,250.57,10943.686531951997,229.9292,230.0209,229.7364,229.9383,10943.6865
2019-12-02 13:25:00,250.61,250.75,250.59,250.62,1385.783157246897,229.975,230.1035,229.9567,229.9842,1385.7832
2019-12-02 13:30:00,250.69,250.7,250.56,250.57,6325.777002769514,230.0484,230.0576,229.9292,229.9383,6325.777
2019-12-02 13:35:00,250.57,250.57,250.25,250.46,9650.220535439532,229.9383,229.9383,229.6447,229.8374,9650.2205
2019-12-02 13:40:00,250.56,250.86,250.55,250.77,3488.5629295312337,229.9292,230.2044,229.92,230.1219,3488.5629
2019-12-02 13:45:00,250.74,251.52,250.74,251.43,5138.9886142168425,230.0943,230.8101,230.0943,230.7275,5138.9886
2019-12-02 13:50:00,251.51,251.56,251.32,251.49,4775.874448661401,230.8009,230.8468,230.6266,230.7826,4775.8744
2019-12-02 13:55:00,251.45,251.74,251.39,251.52,4321.468868601908,230.7459,231.012,230.6908,230.8101,4321.4689
2019-12-02 14:00:00,251.58,251.76,251.52,251.76,5651.861729408144,230.8652,231.0303,230.8101,231.0303,5651.8617
2019-12-02 14:05:00,251.7,251.93,251.57,251.86,13262.89875884706,230.9753,231.1863,230.856,231.1221,13262.8988
2019-12-02 14:10:00,251.88,252.07,251.88,252.02,4281.464765616986,231.1405,231.3148,231.1405,231.2689,4281.4648
2019-12-02 14:15:00,252.03,252.07,251.95,252.07,3475.22822853626,231.2781,231.3148,231.2047,231.3148,3475.2282
2019-12-02 14:20:00,252.11,252.35,252.02,252.33,3859.883064929736,231.3515,231.5718,231.2689,231.5534,3859.8831
2019-12-02 14:25:00,252.25,252.32,251.62,251.84,4833.316237562827,231.48,231.5442,230.9019,231.1038,4833.3162
2019-12-02 14:30:00,251.84,251.88,251.72,251.76,1898.6562724381988,231.1038,231.1405,230.9936,231.0303,1898.6563
2019-12-02 14:35:00,251.73,251.75,251.69,251.75,1151.9130167196636,231.0028,231.0212,230.9661,231.0212,1151.913
2019-12-02 14:40:00,251.67,251.73,251.47,251.68,2483.3316237562826,230.9478,231.0028,230.7642,230.9569,2483.3316
2019-12-02 14:45:00,251.72,251.73,251.45,251.49,3503.9491229869727,230.9936,231.0028,230.7459,230.7826,3503.9491
2019-12-02 14:50:00,251.49,251.52,251.24,251.45,13565.493896809929,230.7826,230.8101,230.5532,230.7459,13565.4939
2019-12-02 14:55:00,251.49,251.55,251.43,251.43,2048.415222074059,230.7826,230.8376,230.7275,230.7275,2048.4152
2019-12-02 15:00:00,251.48,251.5,251.22,251.22,1861.729408144425,230.7734,230.7918,230.5348,230.5348,1861.7294
2019-12-02 15:05:00,251.15,251.36,251.01,251.18,22622.833111088315,230.4706,230.6633,230.3421,230.4981,22622.8331
2019-12-02 15:10:00,251.23,251.27,251.03,251.11,10919.068622422812,230.544,230.5807,230.3605,230.4339,10919.0686
2019-12-02 15:15:00,251.11,251.44,251.11,251.43,7283.823981946866,230.4339,230.7367,230.4339,230.7275,7283.824
2019-12-02 15:20:00,251.45,251.55,251.18,251.41,9054.26197558724,230.7459,230.8376,230.4981,230.7092,9054.262
2019-12-02 15:25:00,251.34,251.46,251.28,251.3,12553.0823674223,230.6449,230.755,230.5899,230.6082,12553.0824
2019-12-02 15:30:00,251.32,251.54,251.27,251.54,19957.94440455432,230.6266,230.8285,230.5807,230.8285,19957.9444
2019-12-02 15:35:00,251.5,251.78,251.45,251.72,12651.554005539028,230.7918,231.0487,230.7459,230.9936,12651.554
2019-12-02 15:40:00,251.7,251.75,251.45,251.45,13196.225253872191,230.9753,231.0212,230.7459,230.7459,13196.2253
2019-12-02 15:45:00,251.46,252.56,251.44,252.5,39445.07128936301,230.755,231.7645,230.7367,231.7094,39445.0713
2019-12-02 15:50:00,252.41,252.59,252.06,252.4,58741.40937532055,231.6268,231.792,231.3056,231.6176,58741.4094
2019-12-02 15:55:00,252.33,253.07,251.96,252.59,226475.53595240536,231.5534,232.2325,231.2139,231.792,226475.536
2019-12-03 09:30:00,249.73,249.73,247.67,248.7,28441.891476048822,229.1675,229.1675,227.2771,228.2223,28441.8915
2019-12-03 09:35:00,248.9,249.43,248.0,248.02,15267.206893014669,228.4058,228.8922,227.5799,227.5983,15267.2069
2019-12-03 09:40:00,248.02,249.2,247.84,248.68,16986.35757513591,227.5983,228.6811,227.4331,228.2039,16986.3576
2019-12-03 09:45:00,248.84,249.01,247.37,247.81,21021.64324546108,228.3508,228.5068,227.0018,227.4056,21021.6432
2019-12-03 09:50:00,247.71,248.01,247.22,248.01,63601.39501487332,227.3138,227.5891,226.8642,227.5891,63601.395
2019-12-03 09:55:00,247.94,248.14,247.51,248.07,10602.113037234589,227.5249,227.7084,227.1303,227.6442,10602.113
2019-12-03 10:00:00,248.16,248.83,247.98,248.74,8214.175812903888,227.7268,228.3416,227.5616,228.259,8214.1758
2019-12-03 10:05:00,248.95,249.01,248.35,248.53,10681.095496974049,228.4517,228.5068,227.9011,228.0663,10681.0955
2019-12-03 10:10:00,248.72,248.89,248.4,248.86,5168.735254897938,228.2407,228.3967,227.947,228.3691,5168.7353
2019-12-03 10:15:00,248.87,249.73,248.72,249.59,6607.85721612473,228.3783,229.1675,228.2407,229.039,6607.8572
2019-12-03 10:20:00,249.84,249.84,249.22,249.27,8693.199302492563,229.2684,229.2684,228.6995,228.7454,8693.1993
2019-12-03 10:25:00,249.23,249.34,248.92,249.29,8205.969843060826,228.7087,228.8096,228.4242,228.7637,8205.9698
2019-12-03 10:30:00,249.29,249.65,249.13,249.57,38882.96235511334,228.7637,229.0941,228.6169,229.0207,38882.9624
2019-12-03 10:35:00,249.52,249.54,249.18,249.49,18976.30526207816,228.9748,228.9931,228.6628,228.9473,18976.3053
2019-12-03 10:40:00,249.7,250.32,249.54,250.3,2296.645809826649,229.14,229.7089,228.9931,229.6906,2296.6458
2019-12-03 10:45:00,250.42,250.42,249.75,249.75,22921.325264129653,229.8007,229.8007,229.1858,229.1858,22921.3253
2019-12-03 10:50:00,249.75,249.99,249.69,249.96,16723.766540157965,229.1858,229.4061,229.1308,229.3786,16723.7665
2019-12-03 10:55:00,249.93,250.32,249.85,250.03,17821.315006667348,229.351,229.7089,229.2776,229.4428,17821.315
2019-12-03 11:00:00,249.92,250.12,249.79,249.89,84784.08041850445,229.3418,229.5254,229.2226,229.3143,84784.0804
2019-12-03 11:05:00,249.89,250.01,249.09,249.47,75845.72776695045,229.3143,229.4244,228.5802,228.9289,75845.7278
2019-12-03 11:10:00,249.46,249.61,249.16,249.36,4731.767360754949,228.9197,229.0574,228.6444,228.828,4731.7674
2019-12-03 11:15:00,249.38,249.69,249.29,249.58,5106.1647348446,228.8463,229.1308,228.7637,229.0298,5106.1647
2019-12-03 11:20:00,249.52,250.08,249.43,249.72,17424.351215509283,228.9748,229.4887,228.8922,229.1583,17424.3512
2019-12-03 11:25:00,249.66,249.99,249.58,249.64,24880.500564160426,229.1033,229.4061,229.0298,229.0849,24880.5006
2019-12-03 11:30:00,249.64,249.88,249.63,249.77,9208.12391014463,229.0849,229.3051,229.0757,229.2042,9208.1239
2019-12-03 11:35:00,249.65,249.96,249.65,249.96,1932.5058980408248,229.0941,229.3786,229.0941,229.3786,1932.5059
2019-12-03 11:40:00,249.99,249.99,249.73,249.77,2668.991691455534,229.4061,229.4061,229.1675,229.2042,2668.9917
2019-12-03 11:45:00,249.83,249.87,249.74,249.77,5690.840086162683,229.2593,229.296,229.1767,229.2042,5690.8401
2019-12-03 11:50:00,249.77,249.94,249.69,249.75,12100.728279823572,229.2042,229.3602,229.1308,229.1858,12100.7283
2019-12-03 11:55:00,249.72,249.76,249.4,249.69,8473.689609190686,229.1583,229.195,228.8647,229.1308,8473.6896
2019-12-03 12:00:00,249.71,249.71,249.22,249.24,5430.300543645501,229.1491,229.1491,228.6995,228.7178,5430.3005
2019-12-03 12:05:00,249.31,249.34,248.95,248.95,6815.0579546620165,228.7821,228.8096,228.4517,228.4517,6815.058
2019-12-03 12:10:00,249.01,249.48,248.97,249.18,12750.02564365576,228.5068,228.9381,228.4701,228.6628,12750.0256
2019-12-03 12:15:00,249.18,249.35,248.97,249.34,5781.105754436352,228.6628,228.8188,228.4701,228.8096,5781.1058
2019-12-03 12:20:00,249.28,249.46,249.2,249.46,4708.175197456149,228.7545,228.9197,228.6811,228.9197,4708.1752
2019-12-03 12:25:00,249.52,249.55,249.31,249.32,2885.424146066263,228.9748,229.0023,228.7821,228.7913,2885.4241
2019-12-03 12:30:00,249.38,249.4,249.28,249.33,3456.7647963893733,228.8463,228.8647,228.7545,228.8004,3456.7648
2019-12-03 12:35:00,249.34,249.45,249.24,249.4,15118.47368960919,228.8096,228.9105,228.7178,228.8647,15118.4737
2019-12-03 12:40:00,249.46,249.5,249.29,249.29,2677.1976612985945,228.9197,228.9564,228.7637,228.7637,2677.1977
2019-12-03 12:45:00,249.28,249.51,249.28,249.38,12847.471535542109,228.7545,228.9656,228.7545,228.8463,12847.4715
2019-12-03 12:50:00,249.38,249.5,249.38,249.42,2397.168940404144,228.8463,228.9564,228.8463,228.883,2397.1689
2019-12-03 12:55:00,249.27,249.35,249.01,249.16,8376.243717304338,228.7454,228.8188,228.5068,228.6444,8376.2437
2019-12-03 13:00:00,249.24,249.72,249.24,249.72,8085.957534106062,228.7178,229.1583,228.7178,229.1583,8085.9575
2019-12-03 13:05:00,249.7,249.89,249.67,249.72,7016.104215817007,229.14,229.3143,229.1124,229.1583,7016.1042
2019-12-03 13:10:00,249.72,250.02,249.68,250.02,3112.1140629808183,229.1583,229.4336,229.1216,229.4336,3112.1141
2019-12-03 13:15:00,249.99,250.18,249.9,250.18,6462.201251410401,229.4061,229.5804,229.3235,229.5804,6462.2013
2019-12-03 13:20:00,250.12,250.33,250.03,250.26,12013.53985024105,229.5254,229.7181,229.4428,229.6539,12013.5399
2019-12-03 13:25:00,250.24,250.56,250.23,250.5,22247.409990768283,229.6355,229.9292,229.6263,229.8741,22247.41
2019-12-03 13:30:00,250.47,250.94,250.47,250.83,43364.447635654935,229.8466,230.2779,229.8466,230.1769,43364.4476
2019-12-03 13:35:00,250.77,251.35,250.72,251.35,79970.2533593189,230.1219,230.6541,230.076,230.6541,79970.2534
2019-12-03 13:40:00,251.39,251.54,250.75,250.84,20826.75146168838,230.6908,230.8285,230.1035,230.1861,20826.7515
2019-12-03 13:45:00,250.84,250.95,249.92,250.0,3276.233459842035,230.1861,230.287,229.3418,229.4153,3276.2335
2019-12-03 13:50:00,250.01,250.12,249.85,249.98,4923.581905836496,229.4244,229.5254,229.2776,229.3969,4923.5819
2019-12-03 13:55:00,249.95,250.02,249.69,249.71,5456.969945635449,229.3694,229.4336,229.1308,229.1491,5456.9699
2019-12-03 14:00:00,249.73,249.77,249.43,249.55,4513.283413683455,229.1675,229.2042,228.8922,229.0023,4513.2834
2019-12-03 14:05:00,249.6,249.63,249.15,249.28,4911.272951071905,229.0482,229.0757,228.6352,228.7545,4911.273
2019-12-03 14:10:00,249.24,249.48,249.06,249.09,9992.81977638732,228.7178,228.9381,228.5527,228.5802,9992.8198
2019-12-03 14:15:00,249.16,249.18,248.78,248.85,2872.089445071289,228.6444,228.6628,228.2957,228.3599,2872.0894
2019-12-03 14:20:00,248.76,248.76,248.38,248.63,3590.111806339112,228.2774,228.2774,227.9286,228.1581,3590.1118
2019-12-03 14:25:00,248.48,248.61,248.38,248.57,5611.857626423222,228.0204,228.1397,227.9286,228.103,5611.8576
2019-12-03 14:30:00,248.5,248.54,248.34,248.44,3501.897630526208,228.0388,228.0755,227.8919,227.9837,3501.8976
2019-12-03 14:35:00,248.39,248.59,248.31,248.31,6195.507231510924,227.9378,228.1214,227.8644,227.8644,6195.5072
2019-12-03 14:40:00,248.37,248.95,248.37,248.52,6112.421786849933,227.9195,228.4517,227.9195,228.0571,6112.4218
2019-12-03 14:45:00,248.58,248.69,248.41,248.62,5455.944199405067,228.1122,228.2131,227.9562,228.1489,5455.9442
2019-12-03 14:50:00,248.72,248.91,248.53,248.53,3119.2942865934965,228.2407,228.415,228.0663,228.0663,3119.2943
2019-12-03 14:55:00,248.54,248.67,248.36,248.49,5589.291209354806,228.0755,228.1948,227.9103,228.0296,5589.2912
2019-12-03 15:00:00,248.52,248.71,248.37,248.38,3785.0035901118063,228.0571,228.2315,227.9195,227.9286,3785.0036
2019-12-03 15:05:00,248.4,248.61,248.34,248.43,8332.136629397886,227.947,228.1397,227.8919,227.9745,8332.1366
2019-12-03 15:10:00,248.39,248.71,248.33,248.55,5729.818442917223,227.9378,228.2315,227.8828,228.0847,5729.8184
2019-12-03 15:15:00,248.57,248.72,248.57,248.7,5840.599035798543,228.103,228.2407,228.103,228.2223,5840.599
2019-12-03 15:20:00,248.65,248.96,248.65,248.8,6159.606113447533,228.1764,228.4609,228.1764,228.3141,6159.6061
2019-12-03 15:25:00,248.82,249.02,248.79,249.01,5469.278900400041,228.3324,228.516,228.3049,228.5068,5469.2789
2019-12-03 15:30:00,249.01,249.24,248.83,249.12,6142.168427531029,228.5068,228.7178,228.3416,228.6077,6142.1684
2019-12-03 15:35:00,249.1,249.13,248.92,248.94,6141.142681300646,228.5894,228.6169,228.4242,228.4425,6141.1427
2019-12-03 15:40:00,248.88,248.96,248.83,248.9,16183.198276746332,228.3875,228.4609,228.3416,228.4058,16183.1983
2019-12-03 15:45:00,248.89,249.2,248.88,249.16,13360.344650733408,228.3967,228.6811,228.3875,228.6444,13360.3447
2019-12-03 15:50:00,249.18,249.42,249.11,249.42,22562.31408349574,228.6628,228.883,228.5985,228.883,22562.3141
2019-12-03 15:55:00,249.4,249.4,249.03,249.31,59219.40711867884,228.8647,228.8647,228.5251,228.7821,59219.4071
2019-12-04 09:30:00,249.94,251.01,249.94,250.64,31991.99917940301,229.3602,230.3421,229.3602,230.0026,31991.9992
2019-12-04 09:35:00,250.57,250.96,250.32,250.32,4739.97333059801,229.9383,230.2962,229.7089,229.7089,4739.9733
2019-12-04 09:40:00,250.6,250.6,249.93,250.36,5947.276643758334,229.9659,229.9659,229.351,229.7456,5947.2766
2019-12-04 09:45:00,250.38,251.13,250.33,250.84,4076.3155195404656,229.764,230.4522,229.7181,230.1861,4076.3155
2019-12-04 09:50:00,250.77,251.52,250.77,251.33,4283.516258077751,230.1219,230.8101,230.1219,230.6357,4283.5163
2019-12-04 09:55:00,251.42,251.42,251.04,251.04,2083.2905939070674,230.7183,230.7183,230.3696,230.3696,2083.2906
2019-12-04 10:00:00,250.55,250.61,250.35,250.38,5067.18637809006,229.92,229.975,229.7364,229.764,5067.1864
2019-12-04 10:05:00,250.21,250.24,249.82,249.99,3285.4651759154785,229.608,229.6355,229.2501,229.4061,3285.4652
2019-12-04 10:10:00,249.94,249.94,249.45,249.51,6270.386706328854,229.3602,229.3602,228.9105,228.9656,6270.3867
2019-12-04 10:15:00,249.45,249.56,249.31,249.41,4480.459534311211,228.9105,229.0115,228.7821,228.8738,4480.4595
2019-12-04 10:20:00,249.33,249.61,249.21,249.35,5495.948302389988,228.8004,229.0574,228.6903,228.8188,5495.9483
2019-12-04 10:25:00,249.2,249.2,248.38,248.78,5469.278900400041,228.6811,228.6811,227.9286,228.2957,5469.2789
2019-12-04 10:30:00,248.87,249.34,248.76,249.2,3301.8771156016,228.3783,228.8096,228.2774,228.6811,3301.8771
2019-12-04 10:35:00,249.28,249.52,249.24,249.41,2587.9577392553083,228.7545,228.9748,228.7178,228.8738,2587.9577
2019-12-04 10:40:00,249.42,249.51,248.96,249.09,5334.90614421992,228.883,228.9656,228.4609,228.5802,5334.9061
2019-12-04 10:45:00,249.15,249.41,249.09,249.4,25134.88562929531,228.6352,228.8738,228.5802,228.8647,25134.8856
2019-12-04 10:50:00,249.35,249.66,249.33,249.42,6833.521386808903,228.8188,229.1033,228.8004,228.883,6833.5214
2019-12-04 10:55:00,249.39,249.43,249.17,249.4,4494.819981536568,228.8555,228.8922,228.6536,228.8647,4494.82
2019-12-04 11:00:00,249.38,249.47,249.2,249.42,6833.521386808903,228.8463,228.9289,228.6811,228.883,6833.5214
2019-12-04 11:05:00,249.41,249.42,249.2,249.26,5049.748692173556,228.8738,228.883,228.6811,228.7362,5049.7487
2019-12-04 11:10:00,249.24,249.24,248.96,248.96,4726.638629603036,228.7178,228.7178,228.4609,228.4609,4726.6386
2019-12-04 11:15:00,248.99,249.1,248.81,249.06,2683.35213868089,228.4884,228.5894,228.3232,228.5527,2683.3521
2019-12-04 11:20:00,248.97,249.06,248.87,249.0,6523.746025233357,228.4701,228.5527,228.3783,228.4976,6523.746
2019-12-04 11:25:00,248.97,249.2,248.91,249.08,10092.317160734434,228.4701,228.6811,228.415,228.571,10092.3172
2019-12-04 11:30:00,249.08,249.47,249.03,249.47,4785.106164734844,228.571,228.9289,228.5251,228.9289,4785.1062
2019-12-04 11:35:00,249.5,249.66,249.49,249.55,3918.350600061545,228.9564,229.1033,228.9473,229.0023,3918.3506
2019-12-04 11:40:00,249.55,249.62,249.53,249.61,10265.668273669096,229.0023,229.0665,228.984,229.0574,10265.6683
2019-12-04 11:45:00,249.56,249.61,249.52,249.55,2051.4924607652065,229.0115,229.0574,228.9748,229.0023,2051.4925
2019-12-04 11:50:00,249.55,249.73,249.51,249.7,2375.6282695661093,229.0023,229.1675,228.9656,229.14,2375.6283
2019-12-04 11:55:00,249.74,249.82,249.45,249.45,137267.41204226075,229.1767,229.2501,228.9105,228.9105,137267.412
2019-12-04 12:00:00,249.53,249.87,249.47,249.87,4000.410298492153,228.984,229.296,228.9289,229.296,4000.4103
2019-12-04 12:05:00,249.87,249.96,249.68,249.68,4577.905426197559,229.296,229.3786,229.1216,229.1216,4577.9054
2019-12-04 12:10:00,249.68,249.77,249.63,249.63,3097.753615755462,229.1216,229.2042,229.0757,229.0757,3097.7536
2019-12-04 12:15:00,249.55,249.71,249.5,249.52,2256.6417068417272,229.0023,229.1491,228.9564,228.9748,2256.6417
2019-12-04 12:20:00,249.59,249.71,249.59,249.68,2360.2420761103704,229.039,229.1491,229.039,229.1216,2360.2421
2019-12-04 12:25:00,249.65,249.82,249.64,249.74,4367.627448969125,229.0941,229.2501,229.0849,229.1767,4367.6274
2019-12-04 12:30:00,249.77,249.77,249.47,249.49,3790.13232126372,229.2042,229.2042,228.9289,228.9473,3790.1323
2019-12-04 12:35:00,249.55,249.59,249.19,249.25,5366.70427736178,229.0023,229.039,228.672,228.727,5366.7043
2019-12-04 12:40:00,249.22,249.28,249.12,249.2,1948.9178377269463,228.6995,228.7545,228.6077,228.6811,1948.9178
2019-12-04 12:45:00,249.21,249.36,249.1,249.36,3233.152118165965,228.6903,228.828,228.5894,228.828,3233.1521
2019-12-04 12:50:00,249.35,249.38,248.97,248.97,4037.337162785928,228.8188,228.8463,228.4701,228.4701,4037.3372
2019-12-04 12:55:00,248.94,249.09,248.93,248.93,1982.767463329572,228.4425,228.5802,228.4334,228.4334,1982.7675
2019-12-04 13:00:00,248.93,249.19,248.87,249.19,15979.074776900194,228.4334,228.672,228.3783,228.672,15979.0748
2019-12-04 13:05:00,249.24,249.48,249.19,249.35,17735.15232331521,228.7178,228.9381,228.672,228.8188,17735.1523
2019-12-04 13:10:00,249.35,249.55,249.3,249.31,8168.01723253667,228.8188,229.0023,228.7729,228.7821,8168.0172
2019-12-04 13:15:00,249.28,249.47,249.24,249.45,3923.4793312134575,228.7545,228.9289,228.7178,228.9105,3923.4793
2019-12-04 13:20:00,249.47,249.94,249.43,249.89,4681.505795466202,228.9289,229.3602,228.8922,229.3143,4681.5058
2019-12-04 13:25:00,249.83,249.97,249.57,249.74,36032.413580880086,229.2593,229.3877,229.0207,229.1767,36032.4136
2019-12-04 13:30:00,249.74,249.74,249.55,249.65,4677.402810544671,229.1767,229.1767,229.0023,229.0941,4677.4028
2019-12-04 13:35:00,249.6,249.66,249.41,249.41,6155.503128526002,229.0482,229.1033,228.8738,228.8738,6155.5031
2019-12-04 13:40:00,249.5,249.5,249.36,249.4,3832.1879167094057,228.9564,228.9564,228.828,228.8647,3832.1879
2019-12-04 13:45:00,249.43,249.43,249.31,249.37,2548.979382500769,228.8922,228.8922,228.7821,228.8371,2548.9794
2019-12-04 13:50:00,249.39,249.46,249.34,249.45,2491.5375935993434,228.8555,228.9197,228.8096,228.9105,2491.5376
2019-12-04 13:55:00,249.46,249.63,249.46,249.62,3910.144630218484,228.9197,229.0757,228.9197,229.0665,3910.1446
2019-12-04 14:00:00,249.62,249.77,249.6,249.64,6682.73669094266,229.0665,229.2042,229.0482,229.0849,6682.7367
2019-12-04 14:05:00,249.65,249.91,249.65,249.83,11298.594727664376,229.0941,229.3327,229.0941,229.2593,11298.5947
2019-12-04 14:10:00,249.86,249.96,249.8,249.94,5857.010975484664,229.2868,229.3786,229.2317,229.3602,5857.011
2019-12-04 14:15:00,249.99,249.99,249.93,249.97,2393.0659554826134,229.4061,229.4061,229.351,229.3877,2393.066
2019-12-04 14:20:00,249.99,250.01,249.85,249.94,4362.498717817211,229.4061,229.4244,229.2776,229.3602,4362.4987
2019-12-04 14:25:00,249.92,249.98,249.92,249.96,9438.916811980716,229.3418,229.3969,229.3418,229.3786,9438.9168
2019-12-04 14:30:00,249.96,250.31,249.92,250.31,9898.451123192122,229.3786,229.6997,229.3418,229.6997,9898.4511
2019-12-04 14:35:00,250.31,250.31,250.25,250.28,5411.837111498615,229.6997,229.6997,229.6447,229.6722,5411.8371
2019-12-04 14:40:00,250.28,250.47,250.25,250.47,6601.702738742435,229.6722,229.8466,229.6447,229.8466,6601.7027
2019-12-04 14:45:00,250.52,250.71,250.44,250.47,4252.7438711662735,229.8924,230.0668,229.819,229.8466,4252.7439
2019-12-04 14:50:00,250.55,250.57,250.48,250.57,5478.510616473484,229.92,229.9383,229.8557,229.9383,5478.5106
2019-12-04 14:55:00,250.54,250.55,250.23,250.29,6049.851266796594,229.9108,229.92,229.6263,229.6814,6049.8513
2019-12-04 15:00:00,250.31,250.41,250.3,250.33,2844.394296850959,229.6997,229.7915,229.6906,229.7181,2844.3943
2019-12-04 15:05:00,250.31,250.4,250.18,250.18,5710.329264539952,229.6997,229.7823,229.5804,229.5804,5710.3293
2019-12-04 15:10:00,250.14,250.19,250.03,250.11,3551.1334495845726,229.5437,229.5896,229.4428,229.5162,3551.1334
2019-12-04 15:15:00,250.15,250.4,250.15,250.35,4086.572981844292,229.5529,229.7823,229.5529,229.7364,4086.573
2019-12-04 15:20:00,250.35,250.49,250.3,250.42,5334.90614421992,229.7364,229.8649,229.6906,229.8007,5334.9061
2019-12-04 15:25:00,250.43,250.47,250.39,250.43,7379.218381372448,229.8099,229.8466,229.7731,229.8099,7379.2184
2019-12-04 15:30:00,250.42,250.48,250.3,250.48,11273.976818135194,229.8007,229.8557,229.6906,229.8557,11273.9768
2019-12-04 15:35:00,250.6,250.73,250.59,250.61,5022.053543953226,229.9659,230.0852,229.9567,229.975,5022.0535
2019-12-04 15:40:00,250.57,250.73,250.51,250.73,9530.208226484769,229.9383,230.0852,229.8833,230.0852,9530.2082
2019-12-04 15:45:00,250.77,250.87,250.72,250.85,10771.361165247718,230.1219,230.2136,230.076,230.1953,10771.3612
2019-12-04 15:50:00,250.91,250.99,250.5,250.5,13672.17150476972,230.2503,230.3237,229.8741,229.8741,13672.1715
2019-12-04 15:55:00,250.54,250.88,250.53,250.76,48776.28474715355,229.9108,230.2228,229.9016,230.1127,48776.2847
2019-12-05 09:30:00,251.48,251.48,250.41,250.42,21516.052928505487,230.7734,230.7734,229.7915,229.8007,21516.0529
2019-12-05 09:35:00,250.73,251.26,250.66,251.26,3384.962560262591,230.0852,230.5715,230.0209,230.5715,3384.9626
2019-12-05 09:40:00,251.13,251.37,250.87,251.27,3686.531951995076,230.4522,230.6725,230.2136,230.5807,3686.532
2019-12-05 09:45:00,251.1,251.44,251.1,251.44,1025.7462303826032,230.4247,230.7367,230.4247,230.7367,1025.7462
2019-12-05 09:50:00,251.52,251.81,251.49,251.61,4145.0405169761,230.8101,231.0762,230.7826,230.8927,4145.0405
2019-12-05 09:55:00,251.52,251.63,249.94,249.99,4464.04759462509,230.8101,230.911,229.3602,229.4061,4464.0476
2019-12-05 10:00:00,250.28,250.31,249.74,249.94,2271.002154067084,229.6722,229.6997,229.1767,229.3602,2271.0022
2019-12-05 10:05:00,249.88,250.26,249.67,249.67,7712.585906246794,229.3051,229.6539,229.1124,229.1124,7712.5859
2019-12-05 10:10:00,249.87,249.99,249.86,249.99,1150.8872704892808,229.296,229.4061,229.2868,229.4061,1150.8873
2019-12-05 10:15:00,250.14,250.73,250.14,250.73,2742.845420043081,229.5437,230.0852,229.5437,230.0852,2742.8454
2019-12-05 10:20:00,250.78,251.56,250.78,251.42,3837.316647861319,230.131,230.8468,230.131,230.7183,3837.3166
2019-12-05 10:25:00,251.45,251.78,251.3,251.55,3445.4815878551644,230.7459,231.0487,230.6082,230.8376,3445.4816
2019-12-05 10:30:00,251.65,251.91,251.55,251.86,5295.927787465381,230.9294,231.168,230.8376,231.1221,5295.9278
2019-12-05 10:35:00,251.82,251.94,251.7,251.76,4270.1815570827775,231.0854,231.1955,230.9753,231.0303,4270.1816
2019-12-05 10:40:00,251.74,251.97,251.68,251.96,2801.31295517489,231.012,231.2231,230.9569,231.2139,2801.313
2019-12-05 10:45:00,252.0,252.27,251.92,252.27,2526.412965432352,231.2506,231.4984,231.1772,231.4984,2526.413
2019-12-05 10:50:00,252.31,252.74,252.21,252.74,7062.262796184224,231.5351,231.9297,231.4433,231.9297,7062.2628
2019-12-05 10:55:00,252.74,252.83,252.05,252.29,7541.2862857729,231.9297,232.0122,231.2965,231.5167,7541.2863
2019-12-05 11:00:00,252.11,252.44,252.11,252.38,2523.3357267412043,231.3515,231.6544,231.3515,231.5993,2523.3357
2019-12-05 11:05:00,252.38,252.39,251.82,252.1,5117.447943378808,231.5993,231.6085,231.0854,231.3423,5117.4479
2019-12-05 11:10:00,252.07,252.3,251.92,252.25,2524.361472971587,231.3148,231.5259,231.1772,231.48,2524.3615
2019-12-05 11:15:00,252.24,252.5,252.17,252.47,12845.420043081342,231.4708,231.7094,231.4066,231.6819,12845.42
2019-12-05 11:20:00,252.47,252.52,252.29,252.52,3914.247615140014,231.6819,231.7278,231.5167,231.7278,3914.2476
2019-12-05 11:25:00,252.51,252.9,252.51,252.79,3518.309570212329,231.7186,232.0765,231.7186,231.9755,3518.3096
2019-12-05 11:30:00,252.78,252.81,252.64,252.68,4361.472971586829,231.9664,231.9939,231.8379,231.8746,4361.473
2019-12-05 11:35:00,252.64,252.9,252.51,252.9,11916.093958354702,231.8379,232.0765,231.7186,232.0765,11916.094
2019-12-05 11:40:00,252.92,253.06,252.9,253.06,2575.648784490717,232.0948,232.2233,232.0765,232.2233,2575.6488
2019-12-05 11:45:00,253.03,253.38,253.02,253.32,4308.134167606934,232.1958,232.517,232.1866,232.4619,4308.1342
2019-12-05 11:50:00,253.33,253.45,253.32,253.38,2783.8752692583853,232.4711,232.5812,232.4619,232.517,2783.8753
2019-12-05 11:55:00,253.39,253.45,253.31,253.38,18972.20227715663,232.5261,232.5812,232.4527,232.517,18972.2023
2019-12-05 12:00:00,253.42,253.61,253.25,253.3,45304.13375730844,232.5537,232.728,232.3977,232.4435,45304.1338
2019-12-05 12:05:00,253.35,253.47,253.35,253.43,5155.400553902964,232.4894,232.5995,232.4894,232.5628,5155.4006
2019-12-05 12:10:00,253.43,253.48,253.29,253.47,7260.231818648066,232.5628,232.6087,232.4344,232.5995,7260.2318
2019-12-05 12:15:00,253.45,253.45,253.21,253.38,4769.719971279105,232.5812,232.5812,232.361,232.517,4769.72
2019-12-05 12:20:00,253.4,253.41,253.27,253.29,3644.4763565493895,232.5353,232.5445,232.416,232.4344,3644.4764
2019-12-05 12:25:00,253.27,253.41,253.25,253.28,3292.6453995281568,232.416,232.5445,232.3977,232.4252,3292.6454
2019-12-05 12:30:00,253.28,253.28,253.14,253.21,2003.2823879372245,232.4252,232.4252,232.2967,232.361,2003.2824
2019-12-05 12:35:00,253.23,253.38,253.17,253.38,2894.655862139706,232.3793,232.517,232.3242,232.517,2894.6559
2019-12-05 12:40:00,253.47,253.47,253.3,253.35,1932.5058980408248,232.5995,232.5995,232.4435,232.4894,1932.5059
2019-12-05 12:45:00,253.44,253.45,253.25,253.29,1149.8615242588985,232.572,232.5812,232.3977,232.4344,1149.8615
2019-12-05 12:50:00,253.39,253.39,253.26,253.38,2284.3368550620576,232.5261,232.5261,232.4068,232.517,2284.3369
2019-12-05 12:55:00,253.41,253.45,253.33,253.44,1948.9178377269463,232.5445,232.5812,232.4711,232.572,1948.9178
2019-12-05 13:00:00,253.41,253.44,253.28,253.36,3080.315929838958,232.5445,232.572,232.4252,232.4986,3080.3159
2019-12-05 13:05:00,253.39,253.47,253.37,253.38,4244.537901323212,232.5261,232.5995,232.5078,232.517,4244.5379
2019-12-05 13:10:00,253.42,253.49,253.42,253.43,3624.98717817212,232.5537,232.6179,232.5537,232.5628,3624.9872
2019-12-05 13:15:00,253.38,253.38,253.26,253.31,3272.1304749205046,232.517,232.517,232.4068,232.4527,3272.1305
2019-12-05 13:20:00,253.36,253.36,253.24,253.26,1548.876807877731,232.4986,232.4986,232.3885,232.4068,1548.8768
2019-12-05 13:25:00,253.23,253.27,253.15,253.27,12730.53646527849,232.3793,232.416,232.3059,232.416,12730.5365
2019-12-05 13:30:00,253.32,253.52,253.14,253.14,9290.183608575238,232.4619,232.6454,232.2967,232.2967,9290.1836
2019-12-05 13:35:00,253.23,253.51,253.23,253.49,3377.782336649913,232.3793,232.6363,232.3793,232.6179,3377.7823
2019-12-05 13:40:00,253.5,253.5,253.17,253.35,3473.176736075495,232.6271,232.6271,232.3242,232.4894,3473.1767
2019-12-05 13:45:00,253.33,253.33,253.15,253.2,1538.6193455739049,232.4711,232.4711,232.3059,232.3518,1538.6193
2019-12-05 13:50:00,253.18,253.32,253.11,253.28,5112.319212226895,232.3334,232.4619,232.2692,232.4252,5112.3192
2019-12-05 13:55:00,253.23,253.31,253.18,253.25,3283.413683454713,232.3793,232.4527,232.3334,232.3977,3283.4137
2019-12-05 14:00:00,253.08,253.15,252.94,253.01,3395.220022566417,232.2417,232.3059,232.1132,232.1774,3395.22
2019-12-05 14:05:00,253.03,253.07,252.92,252.93,3781.926351420658,232.1958,232.2325,232.0948,232.104,3781.9264
2019-12-05 14:10:00,252.93,253.22,252.93,253.21,3180.839060416453,232.104,232.3701,232.104,232.361,3180.8391
2019-12-05 14:15:00,253.26,253.28,253.13,253.23,2718.227510513899,232.4068,232.4252,232.2875,232.3793,2718.2275
2019-12-05 14:20:00,253.24,253.29,253.2,253.29,3080.315929838958,232.3885,232.4344,232.3518,232.4344,3080.3159
2019-12-05 14:25:00,253.32,253.51,253.25,253.44,3751.15396450918,232.4619,232.6363,232.3977,232.572,3751.154
2019-12-05 14:30:00,253.46,253.52,253.44,253.46,3094.6763770643142,232.5904,232.6454,232.572,232.5904,3094.6764
2019-12-05 14:35:00,253.47,253.49,253.24,253.32,15251.820699558928,232.5995,232.6179,232.3885,232.4619,15251.8207
2019-12-05 14:40:00,253.35,253.47,253.29,253.42,2897.7331008308543,232.4894,232.5995,232.4344,232.5537,2897.7331
2019-12-05 14:45:00,253.4,253.4,253.25,253.35,3836.290901630936,232.5353,232.5353,232.3977,232.4894,3836.2909
2019-12-05 14:50:00,253.37,253.49,253.34,253.48,3231.1006257052004,232.5078,232.6179,232.4802,232.6087,3231.1006
2019-12-05 14:55:00,253.46,253.5,252.88,253.4,9706.636578110574,232.5904,232.6271,232.0581,232.5353,9706.6366
2019-12-05 15:00:00,253.44,253.59,253.34,253.54,5894.963586008821,232.572,232.7097,232.4802,232.6638,5894.9636
2019-12-05 15:05:00,253.56,253.57,253.34,253.45,32026.874551236026,232.6821,232.6913,232.4802,232.5812,32026.8746
2019-12-05 15:10:00,253.46,253.66,253.32,253.39,8054.159400964201,232.5904,232.7739,232.4619,232.5261,8054.1594
2019-12-05 15:15:00,253.44,253.44,253.33,253.34,2878.2439224535847,232.572,232.572,232.4711,232.4802,2878.2439
2019-12-05 15:20:00,253.36,253.43,253.27,253.32,2146.886860190789,232.4986,232.5628,232.416,232.4619,2146.8869
2019-12-05 15:25:00,253.3,253.36,253.24,253.36,3610.626730946764,232.4435,232.4986,232.3885,232.4986,3610.6267
2019-12-05 15:30:00,253.33,253.37,253.24,253.37,2818.750641091394,232.4711,232.5078,232.3885,232.5078,2818.7506
2019-12-05 15:35:00,253.34,253.34,252.8,252.89,8581.392963380858,232.4802,232.4802,231.9847,232.0673,8581.393
2019-12-05 15:40:00,252.87,252.92,252.78,252.81,5342.086367832598,232.0489,232.0948,231.9664,231.9939,5342.0864
2019-12-05 15:45:00,252.78,252.81,252.65,252.66,6829.418401887373,231.9664,231.9939,231.8471,231.8562,6829.4184
2019-12-05 15:50:00,252.62,252.7,252.44,252.59,9534.311211406295,231.8195,231.8929,231.6544,231.792,9534.3112
2019-12-05 15:55:00,252.56,252.61,252.3,252.47,23192.12226895066,231.7645,231.8104,231.5259,231.6819,23192.1223
2019-12-06 09:30:00,253.47,253.72,253.1,253.13,38405.99035798544,232.5995,232.829,232.26,232.2875,38405.9904
2019-12-06 09:35:00,252.9,253.49,252.9,253.47,3617.8069545594417,232.0765,232.6179,232.0765,232.5995,3617.807
2019-12-06 09:40:00,253.32,253.6,253.32,253.41,5072.315109241973,232.4619,232.7188,232.4619,232.5445,5072.3151
2019-12-06 09:45:00,253.4,253.47,253.21,253.39,2154.067083803467,232.5353,232.5995,232.361,232.5261,2154.0671
2019-12-06 09:50:00,253.46,253.53,253.38,253.53,17482.81875064109,232.5904,232.6546,232.517,232.6546,17482.8188
2019-12-06 09:55:00,253.48,253.62,253.42,253.43,7298.184429172223,232.6087,232.7372,232.5537,232.5628,7298.1844
2019-12-06 10:00:00,253.5,253.72,253.21,253.65,18245.973946045742,232.6271,232.829,232.361,232.7647,18245.9739
2019-12-06 10:05:00,253.61,253.61,253.33,253.56,2759.257359729203,232.728,232.728,232.4711,232.6821,2759.2574
2019-12-06 10:10:00,253.37,253.52,253.25,253.52,5695.968817314596,232.5078,232.6454,232.3977,232.6454,5695.9688
2019-12-06 10:15:00,253.42,253.42,253.12,253.25,3862.960303620884,232.5537,232.5537,232.2784,232.3977,3862.9603
2019-12-06 10:20:00,253.29,253.39,253.16,253.34,2663.8629603036206,232.4344,232.5261,232.3151,232.4802,2663.863
2019-12-06 10:25:00,253.36,253.48,253.19,253.42,2666.9401989947687,232.4986,232.6087,232.3426,232.5537,2666.9402
2019-12-06 10:30:00,253.47,253.7,253.46,253.65,2385.885731869935,232.5995,232.8106,232.5904,232.7647,2385.8857
2019-12-06 10:35:00,253.65,253.65,253.29,253.45,19159.91383731665,232.7647,232.7647,232.4344,232.5812,19159.9138
2019-12-06 10:40:00,253.44,253.59,253.37,253.57,12682.326392450506,232.572,232.7097,232.5078,232.6913,12682.3264
2019-12-06 10:45:00,253.55,254.01,253.54,253.9,13829.110678018258,232.673,233.0951,232.6638,232.9941,13829.1107
2019-12-06 10:50:00,253.91,253.95,253.83,253.84,2278.182377679762,233.0033,233.04,232.9299,232.9391,2278.1824
2019-12-06 10:55:00,253.85,254.33,253.85,254.18,6293.978869627654,232.9483,233.3887,232.9483,233.2511,6293.9789
2019-12-06 11:00:00,254.25,254.58,254.25,254.57,5635.449789722023,233.3153,233.6181,233.3153,233.609,5635.4498
2019-12-06 11:05:00,254.6,254.84,254.42,254.48,20949.84100933429,233.6365,233.8567,233.4713,233.5264,20949.841
2019-12-06 11:10:00,254.52,254.72,254.39,254.41,3127.5002564365573,233.5631,233.7466,233.4438,233.4621,3127.5003
2019-12-06 11:15:00,254.39,254.5,254.2,254.5,1910.96522720279,233.4438,233.5447,233.2694,233.5447,1910.9652
2019-12-06 11:20:00,254.46,255.09,254.46,255.02,112772.59206072416,233.508,234.0862,233.508,234.0219,112772.5921
2019-12-06 11:25:00,254.92,254.99,254.55,254.78,6343.214688686019,233.9302,233.9944,233.5906,233.8017,6343.2147
2019-12-06 11:30:00,254.78,254.87,254.66,254.82,5414.914350189762,233.8017,233.8843,233.6916,233.8384,5414.9144
2019-12-06 11:35:00,254.82,254.9,254.58,254.61,3661.914042465894,233.8384,233.9118,233.6181,233.6457,3661.914
2019-12-06 11:40:00,254.61,254.71,254.37,254.46,3871.166273463945,233.6457,233.7374,233.4254,233.508,3871.1663
2019-12-06 11:45:00,254.53,254.8,254.51,254.8,5975.997538209047,233.5723,233.82,233.5539,233.82,5975.9975
2019-12-06 11:50:00,254.87,254.87,254.69,254.8,6112.421786849933,233.8843,233.8843,233.7191,233.82,6112.4218
2019-12-06 11:55:00,254.79,254.87,254.6,254.62,4252.7438711662735,233.8109,233.8843,233.6365,233.6549,4252.7439
2019-12-06 12:00:00,254.61,255.08,254.61,255.07,8534.20863678326,233.6457,234.077,233.6457,234.0678,8534.2086
2019-12-06 12:05:00,255.13,255.13,254.88,254.95,2934.659965124628,234.1229,234.1229,233.8934,233.9577,2934.66
2019-12-06 12:10:00,254.95,255.03,254.88,254.88,4659.965124628166,233.9577,234.0311,233.8934,233.8934,4659.9651
2019-12-06 12:15:00,254.87,255.16,254.83,255.09,6614.011693507026,233.8843,234.1504,233.8476,234.0862,6614.0117
2019-12-06 12:20:00,255.03,255.03,254.78,254.78,4979.997948507539,234.0311,234.0311,233.8017,233.8017,4979.9979
2019-12-06 12:25:00,254.74,254.75,254.6,254.65,6658.118781413478,233.765,233.7742,233.6365,233.6824,6658.1188
2019-12-06 12:30:00,254.69,254.91,254.64,254.9,4158.375217971074,233.7191,233.921,233.6732,233.9118,4158.3752
2019-12-06 12:35:00,254.96,255.02,254.93,255.0,6840.701610421582,233.9669,234.0219,233.9393,234.0036,6840.7016
2019-12-06 12:40:00,255.0,255.17,254.99,255.04,4534.82408452149,234.0036,234.1596,233.9944,234.0403,4534.8241
2019-12-06 12:45:00,254.93,255.01,254.85,254.9,2687.455123602421,233.9393,234.0127,233.8659,233.9118,2687.4551
2019-12-06 12:50:00,254.9,255.0,254.83,254.97,6697.0971381680165,233.9118,234.0036,233.8476,233.976,6697.0971
2019-12-06 12:55:00,254.99,254.99,254.9,254.98,3125.448763975792,233.9944,233.9944,233.9118,233.9852,3125.4488
2019-12-06 13:00:00,255.0,255.12,255.0,255.04,2197.1484254795364,234.0036,234.1137,234.0036,234.0403,2197.1484
2019-12-06 13:05:00,255.03,255.17,254.95,255.02,6346.291927377167,234.0311,234.1596,233.9577,234.0219,6346.2919
2019-12-06 13:10:00,254.98,255.07,254.93,255.04,5989.332239204021,233.9852,234.0678,233.9393,234.0403,5989.3322
2019-12-06 13:15:00,255.04,255.07,254.99,255.04,1866.858139296338,234.0403,234.0678,233.9944,234.0403,1866.8581
2019-12-06 13:20:00,255.03,255.24,255.03,255.09,4152.220740588778,234.0311,234.2238,234.0311,234.0862,4152.2207
2019-12-06 13:25:00,255.11,255.11,254.98,255.04,3681.403220843163,234.1045,234.1045,233.9852,234.0403,3681.4032
2019-12-06 13:30:00,255.0,255.21,254.99,255.21,1931.480151810442,234.0036,234.1963,233.9944,234.1963,1931.4802
2019-12-06 13:35:00,255.22,255.26,255.12,255.23,7422.299723048517,234.2055,234.2422,234.1137,234.2146,7422.2997
2019-12-06 13:40:00,255.23,255.35,255.1,255.11,11757.1032926454,234.2146,234.3247,234.0953,234.1045,11757.1033
2019-12-06 13:45:00,255.07,255.11,254.96,254.96,1613.498820391835,234.0678,234.1045,233.9669,233.9669,1613.4988
2019-12-06 13:50:00,254.92,255.05,254.91,255.05,3624.98717817212,233.9302,234.0494,233.921,234.0494,3624.9872
2019-12-06 13:55:00,255.05,255.16,255.0,255.02,3716.278592676172,234.0494,234.1504,234.0036,234.0219,3716.2786
2019-12-06 14:00:00,255.02,255.12,254.99,255.09,9125.03846548364,234.0219,234.1137,233.9944,234.0862,9125.0385
2019-12-06 14:05:00,255.09,255.25,255.03,255.23,7619.242999281977,234.0862,234.233,234.0311,234.2146,7619.243
2019-12-06 14:10:00,255.22,255.29,255.12,255.16,6082.675146168837,234.2055,234.2697,234.1137,234.1504,6082.6751
2019-12-06 14:15:00,255.02,255.08,254.96,254.99,4046.56887885937,234.0219,234.077,233.9669,233.9944,4046.5689
2019-12-06 14:20:00,254.99,255.08,254.91,254.92,7458.200841111909,233.9944,234.077,233.921,233.9302,7458.2008
2019-12-06 14:25:00,254.91,254.91,254.8,254.88,3222.89465586214,233.921,233.921,233.82,233.8934,3222.8947
2019-12-06 14:30:00,254.86,254.86,254.61,254.67,4532.772592060724,233.8751,233.8751,233.6457,233.7007,4532.7726
2019-12-06 14:35:00,254.62,254.87,254.62,254.87,2223.817827469484,233.6549,233.8843,233.6549,233.8843,2223.8178
2019-12-06 14:40:00,254.91,255.08,254.91,254.95,3336.7524874346086,233.921,234.077,233.921,233.9577,3336.7525
2019-12-06 14:45:00,254.93,254.95,254.82,254.84,3550.10770335419,233.9393,233.9577,233.8384,233.8567,3550.1077
2019-12-06 14:50:00,254.86,254.92,254.82,254.9,3759.359934352241,233.8751,233.9302,233.8384,233.9118,3759.3599
2019-12-06 14:55:00,254.83,254.83,254.67,254.82,3309.0573392142783,233.8476,233.8476,233.7007,233.8384,3309.0573
2019-12-06 15:00:00,254.86,254.86,254.74,254.79,2377.6797620268744,233.8751,233.8751,233.765,233.8109,2377.6798
2019-12-06 15:05:00,254.78,254.81,254.73,254.73,4335.8293158272645,233.8017,233.8292,233.7558,233.7558,4335.8293
2019-12-06 15:10:00,254.66,254.77,254.62,254.64,2740.793927582316,233.6916,233.7925,233.6549,233.6732,2740.7939
2019-12-06 15:15:00,254.63,254.71,254.6,254.71,4156.323725510309,233.664,233.7374,233.6365,233.7374,4156.3237
2019-12-06 15:20:00,254.74,254.84,254.69,254.83,2943.891681198072,233.765,233.8567,233.7191,233.8476,2943.8917
2019-12-06 15:25:00,254.79,254.87,254.66,254.66,5748.281875064109,233.8109,233.8843,233.6916,233.6916,5748.2819
2019-12-06 15:30:00,254.67,254.67,254.56,254.63,9018.360857523849,233.7007,233.7007,233.5998,233.664,9018.3609
2019-12-06 15:35:00,254.61,254.69,254.59,254.67,5811.87814134783,233.6457,233.7191,233.6273,233.7007,5811.8781
2019-12-06 15:40:00,254.64,254.81,254.6,254.68,6578.110575443635,233.6732,233.8292,233.6365,233.7099,6578.1106
2019-12-06 15:45:00,254.69,254.7,254.44,254.44,8835.778028515744,233.7191,233.7283,233.4897,233.4897,8835.778
2019-12-06 15:50:00,254.35,254.38,253.99,253.99,19296.338085957534,233.4071,233.4346,233.0767,233.0767,19296.3381
2019-12-06 15:55:00,253.98,254.21,253.85,254.18,46656.06728895271,233.0676,233.2786,232.9483,233.2511,46656.0673
2019-12-09 09:30:00,252.64,253.24,251.11,251.45,15062.057646938149,232.5481,233.1003,231.1397,231.4527,15062.0576
2019-12-09 09:35:00,251.54,251.54,250.94,251.29,4730.741614524566,231.5355,231.5355,230.9832,231.3054,4730.7416
2019-12-09 09:40:00,251.03,251.26,251.03,251.1,1503.7439737408963,231.0661,231.2778,231.0661,231.1305,1503.744
2019-12-09 09:45:00,251.16,251.48,250.91,251.48,3792.183813724485,231.1858,231.4803,230.9556,231.4803,3792.1838
2019-12-09 09:50:00,251.4,251.78,251.4,251.77,2133.552159195815,231.4067,231.7564,231.4067,231.7472,2133.5522
2019-12-09 09:55:00,251.88,252.09,251.72,251.75,5599.548671658631,231.8485,232.0418,231.7012,231.7288,5599.5487
2019-12-09 10:00:00,251.79,252.16,251.61,252.03,2084.31634013745,231.7657,232.1062,231.6,231.9866,2084.3163
2019-12-09 10:05:00,252.09,252.16,251.78,252.04,1743.7685916504256,232.0418,232.1062,231.7564,231.9958,1743.7686
2019-12-09 10:10:00,252.19,252.19,251.96,252.16,2362.2935685711354,232.1338,232.1338,231.9221,232.1062,2362.2936
2019-12-09 10:15:00,252.38,252.54,252.33,252.33,3439.3271104728688,232.3087,232.456,232.2627,232.2627,3439.3271
2019-12-09 10:20:00,252.19,252.27,251.82,251.82,1472.9715868294184,232.1338,232.2075,231.7933,231.7933,1472.9716
2019-12-09 10:25:00,251.77,251.82,251.45,251.82,1333.4700994973844,231.7472,231.7933,231.4527,231.7933,1333.4701
2019-12-09 10:30:00,251.73,251.96,251.61,251.81,6843.778849112729,231.7104,231.9221,231.6,231.7841,6843.7788
2019-12-09 10:35:00,251.88,251.88,251.62,251.63,932.4033234177864,231.8485,231.8485,231.6092,231.6184,932.4033
2019-12-09 10:40:00,251.69,251.78,251.66,251.66,1506.821212432044,231.6736,231.7564,231.646,231.646,1506.8212
2019-12-09 10:45:00,251.62,251.74,251.52,251.74,2318.186480664684,231.6092,231.7196,231.5171,231.7196,2318.1865
2019-12-09 10:50:00,251.76,252.21,251.76,252.21,2265.8734229151705,231.738,232.1522,231.738,232.1522,2265.8734
2019-12-09 10:55:00,252.25,252.41,251.94,251.96,9359.934352241256,232.1891,232.3363,231.9037,231.9221,9359.9344
2019-12-09 11:00:00,251.84,251.87,251.67,251.78,5083.598317776182,231.8117,231.8393,231.6552,231.7564,5083.5983
2019-12-09 11:05:00,251.6,251.63,251.51,251.57,2102.779772284337,231.5908,231.6184,231.5079,231.5631,2102.7798
2019-12-09 11:10:00,251.46,251.62,251.24,251.24,7645.912401271925,231.4619,231.6092,231.2594,231.2594,7645.9124
2019-12-09 11:15:00,251.18,251.27,251.1,251.23,2360.2420761103704,231.2042,231.287,231.1305,231.2502,2360.2421
2019-12-09 11:20:00,251.17,251.32,251.13,251.16,2803.364447635655,231.195,231.333,231.1581,231.1858,2803.3644
2019-12-09 11:25:00,251.1,251.11,250.86,251.04,2586.9319930249253,231.1305,231.1397,230.9096,231.0753,2586.932
2019-12-09 11:30:00,251.14,251.2,251.03,251.12,1467.8428556775052,231.1673,231.2226,231.0661,231.1489,1467.8429
2019-12-09 11:35:00,251.08,251.15,250.86,250.97,4067.083803467022,231.1121,231.1765,230.9096,231.0109,4067.0838
2019-12-09 11:40:00,251.11,251.45,251.11,251.37,9108.626525797516,231.1397,231.4527,231.1397,231.3791,9108.6265
2019-12-09 11:45:00,251.43,251.77,251.42,251.57,3408.554723561391,231.4343,231.7472,231.4251,231.5631,3408.5547
2019-12-09 11:50:00,251.69,251.78,251.26,251.37,8465.483639347625,231.6736,231.7564,231.2778,231.3791,8465.4836
2019-12-09 11:55:00,251.32,251.52,251.23,251.39,6347.317673607549,231.333,231.5171,231.2502,231.3975,6347.3177
2019-12-09 12:00:00,251.49,251.7,251.49,251.7,923.171607344343,231.4895,231.6828,231.4895,231.6828,923.1716
2019-12-09 12:05:00,251.74,251.81,251.42,251.48,13637.296132936712,231.7196,231.7841,231.4251,231.4803,13637.2961
2019-12-09 12:10:00,251.44,251.85,251.42,251.85,3759.359934352241,231.4435,231.8209,231.4251,231.8209,3759.3599
2019-12-09 12:15:00,251.91,252.0,251.84,251.95,2639.2450507744384,231.8761,231.9589,231.8117,231.9129,2639.2451
2019-12-09 12:20:00,251.96,252.0,251.88,251.88,1639.1424761514002,231.9221,231.9589,231.8485,231.8485,1639.1425
2019-12-09 12:25:00,251.88,252.04,251.87,251.88,2068.930146681711,231.8485,231.9958,231.8393,231.8485,2068.9301
2019-12-09 12:30:00,251.87,251.9,251.81,251.88,1085.2395117447943,231.8393,231.8669,231.7841,231.8485,1085.2395
2019-12-09 12:35:00,251.88,251.91,251.81,251.87,2035.080521079085,231.8485,231.8761,231.7841,231.8393,2035.0805
2019-12-09 12:40:00,251.87,252.0,251.82,251.93,1863.7809006051905,231.8393,231.9589,231.7933,231.8945,1863.7809
2019-12-09 12:45:00,251.89,251.89,251.87,251.87,760.077956713509,231.8577,231.8577,231.8393,231.8393,760.078
2019-12-09 12:50:00,251.86,251.89,251.67,251.79,3372.653605498,231.8301,231.8577,231.6552,231.7657,3372.6536
2019-12-09 12:55:00,251.79,252.06,251.79,251.97,26305.26207816186,231.7657,232.0142,231.7657,231.9313,26305.2621
2019-12-09 13:00:00,251.97,252.02,251.49,251.49,6529.900502615653,231.9313,231.9774,231.4895,231.4895,6529.9005
2019-12-09 13:05:00,251.4,251.45,251.09,251.09,2471.022668991692,231.4067,231.4527,231.1213,231.1213,2471.0227
2019-12-09 13:10:00,251.12,251.19,251.0,251.09,3105.9595855985226,231.1489,231.2134,231.0385,231.1213,3105.9596
2019-12-09 13:15:00,251.09,251.19,251.05,251.14,6206.7904400451325,231.1213,231.2134,231.0845,231.1673,6206.7904
2019-12-09 13:20:00,251.18,251.57,251.1,251.56,6584.265052825931,231.2042,231.5631,231.1305,231.5539,6584.2651
2019-12-09 13:25:00,251.61,251.67,251.55,251.67,718.0223612678224,231.6,231.6552,231.5447,231.6552,718.0224
2019-12-09 13:30:00,251.67,252.04,251.62,251.98,2872.089445071289,231.6552,231.9958,231.6092,231.9405,2872.0894
2019-12-09 13:35:00,252.07,252.15,251.99,252.11,2653.605497999795,232.0234,232.097,231.9497,232.0602,2653.6055
2019-12-09 13:40:00,251.98,252.16,251.97,252.12,2558.2110985742124,231.9405,232.1062,231.9313,232.0694,2558.2111
2019-12-09 13:45:00,252.07,252.17,252.07,252.13,1047.286901220638,232.0234,232.1154,232.0234,232.0786,1047.2869
2019-12-09 13:50:00,252.13,252.13,251.85,251.86,3403.4259924094777,232.0786,232.0786,231.8209,231.8301,3403.426
2019-12-09 13:55:00,251.88,251.88,251.51,251.72,2974.6640681095496,231.8485,231.8485,231.5079,231.7012,2974.6641
2019-12-09 14:00:00,251.69,251.73,251.59,251.63,2138.680890347728,231.6736,231.7104,231.5816,231.6184,2138.6809
2019-12-09 14:05:00,251.47,251.69,251.47,251.59,14739.97333059801,231.4711,231.6736,231.4711,231.5816,14739.9733
2019-12-09 14:10:00,251.58,251.79,251.57,251.57,3097.753615755462,231.5724,231.7657,231.5631,231.5631,3097.7536
2019-12-09 14:15:00,251.58,251.62,251.44,251.59,4721.509898451123,231.5724,231.6092,231.4435,231.5816,4721.5099
2019-12-09 14:20:00,251.58,251.71,251.46,251.46,2291.517078674736,231.5724,231.692,231.4619,231.4619,2291.5171
2019-12-09 14:25:00,251.5,251.73,251.46,251.6,2944.917427428454,231.4987,231.7104,231.4619,231.5908,2944.9174
2019-12-09 14:30:00,251.55,251.88,251.55,251.84,3162.375628269566,231.5447,231.8485,231.5447,231.8117,3162.3756
2019-12-09 14:35:00,251.82,252.16,251.82,252.14,7120.730331316032,231.7933,232.1062,231.7933,232.0878,7120.7303
2019-12-09 14:40:00,252.14,252.14,251.95,252.06,7933.121345779054,232.0878,232.0878,231.9129,232.0142,7933.1213
2019-12-09 14:45:00,252.11,252.22,252.04,252.22,2824.905118473689,232.0602,232.1615,231.9958,232.1615,2824.9051
2019-12-09 14:50:00,252.19,252.2,252.06,252.15,4495.84572776695,232.1338,232.143,232.0142,232.097,4495.8457
2019-12-09 14:55:00,252.02,252.17,251.96,252.05,3274.1819673812697,231.9774,232.1154,231.9221,232.005,3274.182
2019-12-09 15:00:00,252.12,252.12,252.03,252.1,5766.745307210996,232.0694,232.0694,231.9866,232.051,5766.7453
2019-12-09 15:05:00,252.09,252.12,251.96,251.97,6191.404246589394,232.0418,232.0694,231.9221,231.9313,6191.4042
2019-12-09 15:10:00,251.95,252.06,251.94,251.98,3452.6618114678427,231.9129,232.0142,231.9037,231.9405,3452.6618
2019-12-09 15:15:00,251.94,252.15,251.94,251.96,4681.505795466202,231.9037,232.097,231.9037,231.9221,4681.5058
2019-12-09 15:20:00,251.97,252.1,251.96,252.07,3191.0965227202787,231.9313,232.051,231.9221,232.0234,3191.0965
2019-12-09 15:25:00,252.04,252.12,252.0,252.08,1882.244332752077,231.9958,232.0694,231.9589,232.0326,1882.2443
2019-12-09 15:30:00,252.04,252.06,251.8,251.82,4186.070366191404,231.9958,232.0142,231.7749,231.7933,4186.0704
2019-12-09 15:35:00,251.78,251.79,251.64,251.7,7118.678838855267,231.7564,231.7657,231.6276,231.6828,7118.6788
2019-12-09 15:40:00,251.72,251.87,251.72,251.86,4209.662529490204,231.7012,231.8393,231.7012,231.8301,4209.6625
2019-12-09 15:45:00,251.81,251.86,251.68,251.86,4238.383423940917,231.7841,231.8301,231.6644,231.8301,4238.3834
2019-12-09 15:50:00,251.82,251.85,251.5,251.54,15211.816596574006,231.7933,231.8209,231.4987,231.5355,15211.8166
2019-12-09 15:55:00,251.52,251.52,251.29,251.43,36916.60683146989,231.5171,231.5171,231.3054,231.4343,36916.6068
2019-12-10 09:30:00,251.88,252.1,250.66,251.21,8830.649297363832,231.8485,232.051,230.7255,231.2318,8830.6493
2019-12-10 09:35:00,251.37,251.59,250.47,250.52,3605.497999794851,231.3791,231.5816,230.5506,230.5967,3605.498
2019-12-10 09:40:00,250.86,251.2,250.33,250.55,3846.548363934762,230.9096,231.2226,230.4218,230.6243,3846.5484
2019-12-10 09:45:00,250.31,250.68,250.15,250.24,3887.5782131500655,230.4034,230.7439,230.2561,230.3389,3887.5782
2019-12-10 09:50:00,250.28,250.54,249.6,249.6,9359.934352241256,230.3757,230.6151,229.7498,229.7498,9359.9344
2019-12-10 09:55:00,249.57,249.81,249.26,249.81,7549.49225561596,229.7222,229.9431,229.4369,229.9431,7549.4923
2019-12-10 10:00:00,249.74,250.22,249.73,250.16,14276.336034465072,229.8787,230.3205,229.8695,230.2653,14276.336
2019-12-10 10:05:00,250.02,250.68,249.84,250.68,3559.3394194276334,230.1364,230.7439,229.9707,230.7439,3559.3394
2019-12-10 10:10:00,250.56,250.57,250.22,250.22,3486.5114370704687,230.6335,230.6427,230.3205,230.3205,3486.5114
2019-12-10 10:15:00,250.26,250.39,249.82,250.13,32963.380859575336,230.3573,230.477,229.9523,230.2377,32963.3809
2019-12-10 10:20:00,250.19,250.86,250.19,250.8,5644.681505795466,230.2929,230.9096,230.2929,230.8544,5644.6815
2019-12-10 10:25:00,250.98,251.36,250.85,251.35,16507.334085547234,231.0201,231.3698,230.9004,231.3606,16507.3341
2019-12-10 10:30:00,251.11,251.44,251.03,251.44,2395.117447943379,231.1397,231.4435,231.0661,231.4435,2395.1174
2019-12-10 10:35:00,251.49,251.68,251.31,251.31,1964.304031182685,231.4895,231.6644,231.3238,231.3238,1964.304
2019-12-10 10:40:00,251.19,251.63,251.19,251.52,1880.192840291312,231.2134,231.6184,231.2134,231.5171,1880.1928
2019-12-10 10:45:00,251.52,251.78,251.5,251.5,3022.874140937532,231.5171,231.7564,231.4987,231.4987,3022.8741
2019-12-10 10:50:00,251.47,251.58,251.18,251.25,1702.7387424351214,231.4711,231.5724,231.2042,231.2686,1702.7387
2019-12-10 10:55:00,251.21,251.62,251.04,251.58,17778.23366499128,231.2318,231.6092,231.0753,231.5724,17778.2337
2019-12-10 11:00:00,251.57,251.57,251.21,251.32,2638.219304544056,231.5631,231.5631,231.2318,231.333,2638.2193
2019-12-10 11:05:00,251.46,251.49,251.39,251.44,1302.6977125859062,231.4619,231.4895,231.3975,231.4435,1302.6977
2019-12-10 11:10:00,251.35,251.38,251.07,251.1,3595.2405374910245,231.3606,231.3883,231.1029,231.1305,3595.2405
2019-12-10 11:15:00,251.25,251.32,250.86,250.86,6797.6202687455125,231.2686,231.333,230.9096,230.9096,6797.6203
2019-12-10 11:20:00,250.78,251.05,250.7,250.94,8415.222074058878,230.836,231.0845,230.7623,230.9832,8415.2221
2019-12-10 11:25:00,251.04,251.17,251.01,251.07,7105.344137860293,231.0753,231.195,231.0477,231.1029,7105.3441
2019-12-10 11:30:00,251.07,251.16,250.77,250.96,3588.0603138783463,231.1029,231.1858,230.8268,231.0017,3588.0603
2019-12-10 11:35:00,251.02,251.09,250.84,250.94,2360.2420761103704,231.0569,231.1213,230.8912,230.9832,2360.2421
2019-12-10 11:40:00,250.95,251.21,250.92,251.18,5103.087496153452,230.9925,231.2318,230.9648,231.2042,5103.0875
2019-12-10 11:45:00,251.19,251.34,251.15,251.15,3638.321879167094,231.2134,231.3514,231.1765,231.1765,3638.3219
2019-12-10 11:50:00,251.18,251.18,250.93,251.01,3689.609190686224,231.2042,231.2042,230.974,231.0477,3689.6092
2019-12-10 11:55:00,250.96,251.42,250.89,251.42,6474.510206174992,231.0017,231.4251,230.9372,231.4251,6474.5102
2019-12-10 12:00:00,251.41,251.41,251.19,251.23,2061.749923069033,231.4159,231.4159,231.2134,231.2502,2061.7499
2019-12-10 12:05:00,251.25,251.39,251.16,251.27,8448.045953431121,231.2686,231.3975,231.1858,231.287,8448.046
2019-12-10 12:10:00,251.16,251.28,251.05,251.07,22815.673402400244,231.1858,231.2962,231.0845,231.1029,22815.6734
2019-12-10 12:15:00,251.07,251.11,250.93,250.93,3985.024105036414,231.1029,231.1397,230.974,230.974,3985.0241
2019-12-10 12:20:00,250.85,251.05,250.85,250.9,3692.686429377372,230.9004,231.0845,230.9004,230.9464,3692.6864
2019-12-10 12:25:00,250.92,251.09,250.88,251.02,7084.829213252641,230.9648,231.1213,230.928,231.0569,7084.8292
2019-12-10 12:30:00,251.04,251.09,250.84,250.97,25186.17294081444,231.0753,231.1213,230.8912,231.0109,25186.1729
2019-12-10 12:35:00,250.95,250.95,250.87,250.89,523.1305774951277,230.9925,230.9925,230.9188,230.9372,523.1306
2019-12-10 12:40:00,250.71,250.72,250.5,250.5,1056.5186172940814,230.7715,230.7807,230.5782,230.5782,1056.5186
2019-12-10 12:45:00,250.49,250.58,250.33,250.33,1645.2969535336956,230.569,230.6519,230.4218,230.4218,1645.297
2019-12-10 12:50:00,250.29,250.34,250.27,250.28,1863.7809006051905,230.3849,230.431,230.3665,230.3757,1863.7809
2019-12-10 12:55:00,250.27,250.98,250.27,250.96,3399.3230074879475,230.3665,231.0201,230.3665,231.0017,3399.323
2019-12-10 13:00:00,250.97,251.14,250.96,251.04,5233.357267412042,231.0109,231.1673,231.0017,231.0753,5233.3573
2019-12-10 13:05:00,250.98,251.1,250.78,250.78,36689.91691455534,231.0201,231.1305,230.836,230.836,36689.9169
2019-12-10 13:10:00,250.76,250.9,250.47,250.9,2916.1965329777413,230.8176,230.9464,230.5506,230.9464,2916.1965
2019-12-10 13:15:00,250.87,251.15,250.78,251.15,2569.4943071084213,230.9188,231.1765,230.836,231.1765,2569.4943
2019-12-10 13:20:00,251.26,251.26,250.88,250.88,1967.3812698738327,231.2778,231.2778,230.928,230.928,1967.3813
2019-12-10 13:25:00,250.85,250.86,250.26,250.48,4460.970355933941,230.9004,230.9096,230.3573,230.5598,4460.9704
2019-12-10 13:30:00,250.39,250.62,250.39,250.62,820.5969843060826,230.477,230.6887,230.477,230.6887,820.597
2019-12-10 13:35:00,250.52,250.87,250.51,250.81,4002.461790952918,230.5967,230.9188,230.5874,230.8636,4002.4618
2019-12-10 13:40:00,250.81,251.05,250.81,250.98,2359.216329879988,230.8636,231.0845,230.8636,231.0201,2359.2163
2019-12-10 13:45:00,250.98,250.98,250.8,250.86,1136.5268232639244,231.0201,231.0201,230.8544,230.9096,1136.5268
2019-12-10 13:50:00,250.8,250.86,250.57,250.67,1725.3051595035388,230.8544,230.9096,230.6427,230.7347,1725.3052
2019-12-10 13:55:00,250.68,250.75,250.61,250.74,1682.2238178274697,230.7439,230.8084,230.6795,230.7992,1682.2238
2019-12-10 14:00:00,250.72,250.91,250.72,250.79,1948.9178377269463,230.7807,230.9556,230.7807,230.8452,1948.9178
2019-12-10 14:05:00,250.82,251.03,250.81,250.91,3377.782336649913,230.8728,231.0661,230.8636,230.9556,3377.7823
2019-12-10 14:10:00,250.91,251.07,250.82,251.06,5555.441583752179,230.9556,231.1029,230.8728,231.0937,5555.4416
2019-12-10 14:15:00,251.0,251.1,250.97,251.04,2256.6417068417272,231.0385,231.1305,231.0109,231.0753,2256.6417
2019-12-10 14:20:00,251.05,251.06,250.84,250.87,3768.5916504256847,231.0845,231.0937,230.8912,230.9188,3768.5917
2019-12-10 14:25:00,250.84,250.91,250.64,250.82,4503.025951379628,230.8912,230.9556,230.7071,230.8728,4503.026
2019-12-10 14:30:00,250.78,250.81,250.55,250.72,3813.724484562519,230.836,230.8636,230.6243,230.7807,3813.7245
2019-12-10 14:35:00,250.65,250.74,250.62,250.64,4102.984921530413,230.7163,230.7992,230.6887,230.7071,4102.9849
2019-12-10 14:40:00,250.66,251.0,250.64,250.94,3142.8864498922967,230.7255,231.0385,230.7071,230.9832,3142.8864
2019-12-10 14:45:00,250.99,250.99,250.86,250.98,2061.749923069033,231.0293,231.0293,230.9096,231.0201,2061.7499
2019-12-10 14:50:00,250.96,250.96,250.81,250.82,6133.962457687968,231.0017,231.0017,230.8636,230.8728,6133.9625
2019-12-10 14:55:00,250.86,250.88,250.65,250.66,4097.8561903785,230.9096,230.928,230.7163,230.7255,4097.8562
2019-12-10 15:00:00,250.7,250.83,250.62,250.62,8671.658631654529,230.7623,230.882,230.6887,230.6887,8671.6586
2019-12-10 15:05:00,250.58,250.69,250.52,250.55,5261.052415632373,230.6519,230.7531,230.5967,230.6243,5261.0524
2019-12-10 15:10:00,250.52,250.84,250.52,250.78,6669.401989947687,230.5967,230.8912,230.5967,230.836,6669.402
2019-12-10 15:15:00,250.74,250.77,250.49,250.58,8133.141860703661,230.7992,230.8268,230.569,230.6519,8133.1419
2019-12-10 15:20:00,250.57,250.71,250.5,250.5,9335.316442712072,230.6427,230.7715,230.5782,230.5782,9335.3164
2019-12-10 15:25:00,250.5,250.56,250.46,250.46,4669.19684070161,230.5782,230.6335,230.5414,230.5414,4669.1968
2019-12-10 15:30:00,250.46,250.46,250.06,250.08,10240.024617909528,230.5414,230.5414,230.1732,230.1916,10240.0246
2019-12-10 15:35:00,250.08,250.68,250.08,250.57,8786.54220945738,230.1916,230.7439,230.1916,230.6427,8786.5422
2019-12-10 15:40:00,250.61,250.9,250.55,250.84,6187.301261667863,230.6795,230.9464,230.6243,230.8912,6187.3013
2019-12-10 15:45:00,250.85,251.08,250.65,250.97,15008.718842958251,230.9004,231.1121,230.7163,231.0109,15008.7188
2019-12-10 15:50:00,250.93,250.96,250.5,250.55,25150.27182275105,230.974,231.0017,230.5782,230.6243,25150.2718
2019-12-10 15:55:00,250.61,250.86,250.53,250.73,60879.06451943789,230.6795,230.9096,230.6059,230.79,60879.0645
2019-12-11 09:30:00,251.47,251.47,250.03,251.09,18382.39819468664,231.4711,231.4711,230.1456,231.1213,18382.3982
2019-12-11 09:35:00,251.48,251.48,250.72,250.88,1913.016719663556,231.4803,231.4803,230.7807,230.928,1913.0167
2019-12-11 09:40:00,250.82,251.41,250.71,251.41,2985.9472766437584,230.8728,231.4159,230.7715,231.4159,2985.9473
2019-12-11 09:45:00,251.45,251.45,250.96,251.2,2827.982357164837,231.4527,231.4527,231.0017,231.2226,2827.9824
2019-12-11 09:50:00,251.12,251.22,251.08,251.16,3204.4312237152526,231.1489,231.241,231.1121,231.1858,3204.4312
2019-12-11 09:55:00,251.21,251.77,251.21,251.68,10576.469381475024,231.2318,231.7472,231.2318,231.6644,10576.4694
2019-12-11 10:00:00,251.68,252.09,251.61,252.07,6030.362088419325,231.6644,232.0418,231.6,232.0234,6030.3621
2019-12-11 10:05:00,252.14,252.14,251.79,251.85,4909.22145861114,232.0878,232.0878,231.7657,231.8209,4909.2215
2019-12-11 10:10:00,251.76,251.88,251.71,251.84,5098.984511231921,231.738,231.8485,231.692,231.8117,5098.9845
2019-12-11 10:15:00,251.89,251.97,251.56,251.58,4545.081546825315,231.8577,231.9313,231.5539,231.5724,4545.0815
2019-12-11 10:20:00,251.58,251.75,251.18,251.26,5158.477792594112,231.5724,231.7288,231.2042,231.2778,5158.4778
2019-12-11 10:25:00,251.16,251.8,251.16,251.8,2468.971176530926,231.1858,231.7749,231.1858,231.7749,2468.9712
2019-12-11 10:30:00,251.67,251.78,251.58,251.72,5062.057646938148,231.6552,231.7564,231.5724,231.7012,5062.0576
2019-12-11 10:35:00,251.78,251.8,251.58,251.58,1654.5286696071391,231.7564,231.7749,231.5724,231.5724,1654.5287
2019-12-11 10:40:00,251.62,251.87,251.61,251.84,3674.222997230485,231.6092,231.8393,231.6,231.8117,3674.223
2019-12-11 10:45:00,251.85,252.06,251.85,252.06,3995.28156734024,231.8209,232.0142,231.8209,232.0142,3995.2816
2019-12-11 10:50:00,252.07,252.07,251.78,251.78,2830.0338496256027,232.0234,232.0234,231.7564,231.7564,2830.0338
2019-12-11 10:55:00,251.75,251.87,251.49,251.52,8734.229151707867,231.7288,231.8393,231.4895,231.5171,8734.2292
2019-12-11 11:00:00,251.51,251.81,251.42,251.81,2094.573802441276,231.5079,231.7841,231.4251,231.7841,2094.5738
2019-12-11 11:05:00,251.8,251.99,251.79,251.95,5165.65801620679,231.7749,231.9497,231.7657,231.9129,5165.658
2019-12-11 11:10:00,251.94,252.49,251.93,252.46,4090.675966765822,231.9037,232.41,231.8945,232.3824,4090.676
2019-12-11 11:15:00,252.49,252.54,252.3,252.54,1230.895476459124,232.41,232.456,232.2351,232.456,1230.8955
2019-12-11 11:20:00,252.52,252.61,252.22,252.31,3853.72858754744,232.4376,232.5204,232.1615,232.2443,3853.7286
2019-12-11 11:25:00,252.39,252.65,252.39,252.61,5235.408759872807,232.3179,232.5573,232.3179,232.5204,5235.4088
2019-12-11 11:30:00,252.67,253.05,252.66,252.98,3750.1282182787977,232.5757,232.9254,232.5665,232.861,3750.1282
2019-12-11 11:35:00,252.93,253.33,252.93,253.33,7650.015386193455,232.815,233.1832,232.815,233.1832,7650.0154
2019-12-11 11:40:00,253.38,253.59,253.38,253.53,7738.22956200636,233.2292,233.4225,233.2292,233.3673,7738.2296
2019-12-11 11:45:00,253.52,253.71,253.34,253.42,13222.89465586214,233.3581,233.533,233.1924,233.266,13222.8947
2019-12-11 11:50:00,253.42,253.42,253.02,253.09,12262.796184224022,233.266,233.266,232.8978,232.9623,12262.7962
2019-12-11 11:55:00,253.19,253.31,252.95,253.0,11654.528669607138,233.0543,233.1648,232.8334,232.8794,11654.5287
2019-12-11 12:00:00,252.98,253.06,252.74,252.85,6779.156836598625,232.861,232.9347,232.6401,232.7414,6779.1568
2019-12-11 12:05:00,252.88,253.05,252.76,253.0,5254.897938250077,232.769,232.9254,232.6585,232.8794,5254.8979
2019-12-11 12:10:00,252.98,253.05,252.71,252.86,6137.039696379115,232.861,232.9254,232.6125,232.7506,6137.0397
2019-12-11 12:15:00,252.86,253.18,252.81,253.11,5242.588983485485,232.7506,233.0451,232.7045,232.9807,5242.589
2019-12-11 12:20:00,253.09,253.09,252.9,252.94,7044.82511026772,232.9623,232.9623,232.7874,232.8242,7044.8251
2019-12-11 12:25:00,252.93,253.04,252.8,253.0,3335.726741204226,232.815,232.9162,232.6953,232.8794,3335.7267
2019-12-11 12:30:00,252.94,253.02,252.88,252.91,4421.991999179403,232.8242,232.8978,232.769,232.7966,4421.992
2019-12-11 12:35:00,252.87,252.93,252.84,252.84,3632.167401784798,232.7598,232.815,232.7321,232.7321,3632.1674
2019-12-11 12:40:00,252.9,252.93,252.81,252.83,4220.945738024413,232.7874,232.815,232.7045,232.7229,4220.9457
2019-12-11 12:45:00,252.83,252.96,252.77,252.92,3303.928608062365,232.7229,232.8426,232.6677,232.8058,3303.9286
2019-12-11 12:50:00,252.91,252.99,252.86,252.98,5471.330392860806,232.7966,232.8702,232.7506,232.861,5471.3304
2019-12-11 12:55:00,253.01,253.05,252.94,253.04,2371.5252846445787,232.8886,232.9254,232.8242,232.9162,2371.5253
2019-12-11 13:00:00,253.0,253.06,252.89,252.91,8450.097445891886,232.8794,232.9347,232.7782,232.7966,8450.0974
2019-12-11 13:05:00,252.93,252.93,252.66,252.88,3925.530823674223,232.815,232.815,232.5665,232.769,3925.5308
2019-12-11 13:10:00,252.96,252.97,252.75,252.84,3830.1364242486407,232.8426,232.8518,232.6493,232.7321,3830.1364
2019-12-11 13:15:00,252.87,253.04,252.87,253.0,6250.897527951584,232.7598,232.9162,232.7598,232.8794,6250.8975
2019-12-11 13:20:00,253.05,253.16,252.97,253.05,7129.962047389476,232.9254,233.0267,232.8518,232.9254,7129.962
2019-12-11 13:25:00,253.08,253.25,253.08,253.18,4636.372961329367,232.9531,233.1095,232.9531,233.0451,4636.373
2019-12-11 13:30:00,253.17,253.18,252.95,252.95,2947.994666119602,233.0359,233.0451,232.8334,232.8334,2947.9947
2019-12-11 13:35:00,253.04,253.05,252.78,252.78,2878.2439224535847,232.9162,232.9254,232.6769,232.6769,2878.2439
2019-12-11 13:40:00,252.78,253.0,252.77,252.99,2642.322289465586,232.6769,232.8794,232.6677,232.8702,2642.3223
2019-12-11 13:45:00,252.97,252.98,252.86,252.98,4689.711765309262,232.8518,232.861,232.7506,232.861,4689.7118
2019-12-11 13:50:00,252.96,253.22,252.94,253.1,18093.13775771874,232.8426,233.0819,232.8242,232.9715,18093.1378
2019-12-11 13:55:00,253.1,253.33,253.05,253.31,6262.180736485793,232.9715,233.1832,232.9254,233.1648,6262.1807
2019-12-11 14:00:00,253.22,253.49,253.22,253.49,5746.230382603344,233.0819,233.3305,233.0819,233.3305,5746.2304
2019-12-11 14:05:00,253.47,253.71,253.47,253.66,10013.334700994974,233.312,233.533,233.312,233.4869,10013.3347
2019-12-11 14:10:00,253.64,253.87,253.57,253.82,13251.615550312852,233.4685,233.6802,233.4041,233.6342,13251.6156
2019-12-11 14:15:00,253.78,254.12,253.5,254.03,13216.740178479844,233.5974,233.9104,233.3397,233.8275,13216.7402
2019-12-11 14:20:00,254.08,254.4,254.01,254.32,13641.399117858242,233.8735,234.1681,233.8091,234.0944,13641.3991
2019-12-11 14:25:00,254.32,254.41,254.28,254.41,12179.710739563032,234.0944,234.1773,234.0576,234.1773,12179.7107
2019-12-11 14:30:00,254.37,254.41,254.2,254.27,10232.84439429685,234.1405,234.1773,233.984,234.0484,10232.8444
2019-12-11 14:35:00,254.27,254.28,254.1,254.16,11340.65032311006,234.0484,234.0576,233.8919,233.9472,11340.6503
2019-12-11 14:40:00,254.16,254.35,253.88,254.25,18405.99035798544,233.9472,234.1221,233.6894,234.03,18405.9904
2019-12-11 14:45:00,254.29,254.38,254.07,254.38,15807.7751564263,234.0668,234.1497,233.8643,234.1497,15807.7752
2019-12-11 14:50:00,254.35,254.52,254.31,254.46,9881.013437275618,234.1221,234.2785,234.0852,234.2233,9881.0134
2019-12-11 14:55:00,254.46,254.58,254.39,254.44,4953.328546517591,234.2233,234.3338,234.1589,234.2049,4953.3285
2019-12-11 15:00:00,254.46,254.47,254.01,254.07,14867.165863165452,234.2233,234.2325,233.8091,233.8643,14867.1659
2019-12-11 15:05:00,254.09,254.32,254.06,254.15,18019.28402913119,233.8827,234.0944,233.8551,233.938,18019.284
2019-12-11 15:10:00,254.16,254.16,253.9,253.94,5314.391219612267,233.9472,233.9472,233.7078,233.7447,5314.3912
2019-12-11 15:15:00,254.0,254.05,253.9,254.05,7660.272848497281,233.7999,233.8459,233.7078,233.8459,7660.2728
2019-12-11 15:20:00,254.03,254.21,254.0,254.09,13565.493896809929,233.8275,233.9932,233.7999,233.8827,13565.4939
2019-12-11 15:25:00,254.08,254.24,254.08,254.14,7629.500461585803,233.8735,234.0208,233.8735,233.9288,7629.5005
2019-12-11 15:30:00,254.17,254.43,254.14,254.39,14316.340137449994,233.9564,234.1957,233.9288,234.1589,14316.3401
2019-12-11 15:35:00,254.39,254.41,254.06,254.1,13076.212944917426,234.1589,234.1773,233.8551,233.8919,13076.2129
2019-12-11 15:40:00,254.1,254.28,254.09,254.18,13325.4692789004,233.8919,234.0576,233.8827,233.9656,13325.4693
2019-12-11 15:45:00,254.21,254.21,253.99,254.03,13069.03272130475,233.9932,233.9932,233.7907,233.8275,13069.0327
2019-12-11 15:50:00,254.06,254.56,254.06,254.45,21286.285772899784,233.8551,234.3154,233.8551,234.2141,21286.2858
2019-12-11 15:55:00,254.44,254.75,254.09,254.49,71698.63575751359,234.2049,234.4902,233.8827,234.2509,71698.6358
2019-12-12 09:30:00,254.36,255.77,254.36,254.79,19571.238075700072,234.1313,235.4291,234.1313,234.5271,19571.2381
2019-12-12 09:35:00,254.68,256.0,254.26,255.68,10407.221253461894,234.4258,235.6408,234.0392,235.3463,10407.2213
2019-12-12 09:40:00,255.65,255.85,255.17,255.85,6310.390809313775,235.3187,235.5028,234.8768,235.5028,6310.3908
2019-12-12 09:45:00,255.58,255.96,255.38,255.96,14899.989742537697,235.2542,235.604,235.0701,235.604,14899.9897
2019-12-12 09:50:00,256.07,256.6,255.96,256.27,10650.32311006257,235.7053,236.1931,235.604,235.8894,10650.3231
2019-12-12 09:55:00,256.55,257.36,256.48,257.36,7358.703456764796,236.1471,236.8927,236.0827,236.8927,7358.7035
2019-12-12 10:00:00,257.34,257.55,256.85,257.02,21954.046568878857,236.8743,237.0676,236.4232,236.5797,21954.0466
2019-12-12 10:05:00,257.02,258.79,257.02,258.66,29617.39665606729,236.5797,238.209,236.5797,238.0893,29617.3967
2019-12-12 10:10:00,258.64,259.55,258.5,259.32,25745.20463637296,238.0709,238.9085,237.942,238.6968,25745.2046
2019-12-12 10:15:00,259.29,259.51,259.02,259.51,14315.314391219612,238.6692,238.8717,238.4207,238.8717,14315.3144
2019-12-12 10:20:00,259.62,259.88,259.19,259.26,14003.4875371833,238.9729,239.2123,238.5771,238.6416,14003.4875
2019-12-12 10:25:00,259.32,259.49,258.17,258.42,20212.3294696892,238.6968,238.8533,237.6383,237.8684,20212.3295
2019-12-12 10:30:00,258.43,258.52,258.0,258.35,10787.773104933838,237.8776,237.9604,237.4818,237.8039,10787.7731
2019-12-12 10:35:00,258.36,258.48,257.85,257.88,5847.779259411222,237.8132,237.9236,237.3437,237.3713,5847.7793
2019-12-12 10:40:00,257.92,257.92,257.19,257.19,2779.772284336855,237.4081,237.4081,236.7362,236.7362,2779.7723
2019-12-12 10:45:00,257.13,257.79,257.12,257.55,17318.699353779873,236.681,237.2885,236.6718,237.0676,17318.6994
2019-12-12 10:50:00,257.58,257.88,257.51,257.56,12170.479023489588,237.0952,237.3713,237.0308,237.0768,12170.479
2019-12-12 10:55:00,257.61,257.71,257.22,257.23,9468.66345266181,237.1228,237.2148,236.7638,236.773,9468.6635
2019-12-12 11:00:00,257.19,257.21,256.77,256.8,4688.686019078879,236.7362,236.7546,236.3496,236.3772,4688.686
2019-12-12 11:05:00,256.76,256.9,256.35,256.38,3413.683454713304,236.3404,236.4693,235.963,235.9906,3413.6835
2019-12-12 11:10:00,256.42,256.73,256.41,256.54,7738.22956200636,236.0274,236.3128,236.0182,236.1379,7738.2296
2019-12-12 11:15:00,256.57,256.66,256.44,256.55,2769.514822033029,236.1655,236.2483,236.0458,236.1471,2769.5148
2019-12-12 11:20:00,256.49,256.57,256.35,256.51,3088.5218996820186,236.0919,236.1655,235.963,236.1103,3088.5219
2019-12-12 11:25:00,256.47,256.56,256.27,256.44,2872.089445071289,236.0735,236.1563,235.8894,236.0458,2872.0894
2019-12-12 11:30:00,256.38,256.87,256.37,256.68,9571.238075700072,235.9906,236.4416,235.9814,236.2668,9571.2381
2019-12-12 11:35:00,256.64,257.25,256.41,257.03,23607.549492255614,236.2299,236.7914,236.0182,236.5889,23607.5495
2019-12-12 11:40:00,256.98,257.26,256.89,256.97,7615.140014360447,236.5429,236.8006,236.4601,236.5337,7615.14
2019-12-12 11:45:00,256.97,257.16,256.97,257.02,5962.662837214073,236.5337,236.7086,236.5337,236.5797,5962.6628
2019-12-12 11:50:00,256.97,257.12,256.67,256.74,10862.65257975177,236.5337,236.6718,236.2576,236.322,10862.6526
2019-12-12 11:55:00,256.74,256.96,256.28,256.86,8996.820186685814,236.322,236.5245,235.8986,236.4324,8996.8202
2019-12-12 12:00:00,256.8,256.82,256.47,256.6,4848.702431018566,236.3772,236.3956,236.0735,236.1931,4848.7024
2019-12-12 12:05:00,256.55,256.72,256.55,256.7,6195.507231510924,236.1471,236.3036,236.1471,236.2852,6195.5072
2019-12-12 12:10:00,256.68,256.73,256.51,256.59,4368.653195199508,236.2668,236.3128,236.1103,236.1839,4368.6532
2019-12-12 12:15:00,256.57,256.66,256.36,256.46,6291.927377166889,236.1655,236.2483,235.9722,236.0643,6291.9274
2019-12-12 12:20:00,256.38,256.45,256.11,256.29,8230.587752590009,235.9906,236.0551,235.7421,235.9078,8230.5878
2019-12-12 12:25:00,256.23,256.52,256.23,256.45,4947.174069135296,235.8525,236.1195,235.8525,236.0551,4947.1741
2019-12-12 12:30:00,256.41,257.11,256.41,256.99,7036.619140424658,236.0182,236.6626,236.0182,236.5521,7036.6191
2019-12-12 12:35:00,256.98,257.15,256.86,256.97,4372.756180121038,236.5429,236.6994,236.4324,236.5337,4372.7562
2019-12-12 12:40:00,256.96,257.28,256.95,257.17,9132.218689096317,236.5245,236.819,236.5153,236.7178,9132.2187
2019-12-12 12:45:00,257.2,257.35,257.12,257.31,3501.897630526208,236.7454,236.8835,236.6718,236.8467,3501.8976
2019-12-12 12:50:00,257.33,257.51,257.14,257.14,5422.094573802441,236.8651,237.0308,236.6902,236.6902,5422.0946
2019-12-12 12:55:00,257.13,257.13,256.81,256.83,12253.564468150578,236.681,236.681,236.3864,236.4048,12253.5645
2019-12-12 13:00:00,256.92,257.23,256.8,257.17,7757.718740383629,236.4877,236.773,236.3772,236.7178,7757.7187
2019-12-12 13:05:00,257.1,257.19,256.89,256.97,6501.17960816494,236.6534,236.7362,236.4601,236.5337,6501.1796
2019-12-12 13:10:00,256.99,257.18,256.92,257.01,9238.896297056108,236.5521,236.727,236.4877,236.5705,9238.8963
2019-12-12 13:15:00,257.1,257.15,256.95,257.15,11544.7738229562,236.6534,236.6994,236.5153,236.6994,11544.7738
2019-12-12 13:20:00,257.17,257.17,256.8,256.91,6233.45984203508,236.7178,236.7178,236.3772,236.4785,6233.4598
2019-12-12 13:25:00,256.84,256.91,256.77,256.84,2564.365575956508,236.414,236.4785,236.3496,236.414,2564.3656
2019-12-12 13:30:00,256.85,256.85,256.67,256.8,3146.989434813827,236.4232,236.4232,236.2576,236.3772,3146.9894
2019-12-12 13:35:00,256.76,256.76,256.59,256.71,11073.956303210583,236.3404,236.3404,236.1839,236.2944,11073.9563
2019-12-12 13:40:00,256.71,256.77,256.64,256.75,2679.24915375936,236.2944,236.3496,236.2299,236.3312,2679.2492
2019-12-12 13:45:00,256.75,256.77,256.63,256.64,4335.8293158272645,236.3312,236.3496,236.2207,236.2299,4335.8293
2019-12-12 13:50:00,256.58,256.81,256.58,256.77,3600.3692686429376,236.1747,236.3864,236.1747,236.3496,3600.3693
2019-12-12 13:55:00,256.71,256.73,256.55,256.6,5932.916196532978,236.2944,236.3128,236.1471,236.1931,5932.9162
2019-12-12 14:00:00,256.63,256.72,256.54,256.72,4944.096830444148,236.2207,236.3036,236.1379,236.3036,4944.0968
2019-12-12 14:05:00,256.72,256.82,256.63,256.74,2995.1789927172017,236.3036,236.3956,236.2207,236.322,2995.179
2019-12-12 14:10:00,256.76,257.35,256.76,257.04,11745.82008411119,236.3404,236.8835,236.3404,236.5981,11745.8201
2019-12-12 14:15:00,257.19,257.37,257.19,257.3,3309.0573392142783,236.7362,236.9019,236.7362,236.8375,3309.0573
2019-12-12 14:20:00,257.29,257.42,257.08,257.36,2872.089445071289,236.8282,236.9479,236.6349,236.8927,2872.0894
2019-12-12 14:25:00,257.31,257.43,257.07,257.1,3680.3774746127806,236.8467,236.9571,236.6257,236.6534,3680.3775
2019-12-12 14:30:00,257.16,258.32,257.15,258.07,8279.823571648374,236.7086,237.7763,236.6994,237.5462,8279.8236
2019-12-12 14:35:00,258.11,258.27,258.03,258.19,10780.59288132116,237.583,237.7303,237.5094,237.6567,10780.5929
2019-12-12 14:40:00,258.26,258.67,258.21,258.55,25841.624782028925,237.7211,238.0985,237.6751,237.988,25841.6248
2019-12-12 14:45:00,258.52,258.6,258.17,258.19,17541.286285772898,237.9604,238.0341,237.6383,237.6567,17541.2863
2019-12-12 14:50:00,258.17,258.55,257.96,258.48,11266.796594522517,237.6383,237.988,237.445,237.9236,11266.7966
2019-12-12 14:55:00,258.51,258.66,258.23,258.23,9212.22689506616,237.9512,238.0893,237.6935,237.6935,9212.2269
2019-12-12 15:00:00,258.39,258.51,258.26,258.29,9459.431736588367,237.8408,237.9512,237.7211,237.7487,9459.4317
2019-12-12 15:05:00,258.35,258.57,258.24,258.36,13997.333059801003,237.8039,238.0065,237.7027,237.8132,13997.3331
2019-12-12 15:10:00,258.36,258.55,258.32,258.46,9944.60970355934,237.8132,237.988,237.7763,237.9052,9944.6097
2019-12-12 15:15:00,258.51,259.28,258.49,259.28,14417.889014257871,237.9512,238.66,237.9328,238.66,14417.889
2019-12-12 15:20:00,259.18,259.18,258.86,258.95,24394.296850959072,238.5679,238.5679,238.2734,238.3562,24394.2969
2019-12-12 15:25:00,258.94,259.32,258.91,259.12,20691.352959277872,238.347,238.6968,238.3194,238.5127,20691.353
2019-12-12 15:30:00,259.13,259.14,258.9,258.92,28470.612370499537,238.5219,238.5311,238.3102,238.3286,28470.6124
2019-12-12 15:35:00,258.93,259.13,258.59,259.07,28075.700071802235,238.3378,238.5219,238.0249,238.4667,28075.7001
2019-12-12 15:40:00,259.08,259.11,258.91,259.02,25008.71884295825,238.4759,238.5035,238.3194,238.4207,25008.7188
2019-12-12 15:45:00,259.02,259.38,258.86,259.32,19474.817930044108,238.4207,238.752,238.2734,238.6968,19474.8179
2019-12-12 15:50:00,259.32,259.37,259.02,259.02,32682.326392450508,238.6968,238.7428,238.4207,238.4207,32682.3264
2019-12-12 15:55:00,258.92,259.09,258.7,258.85,78534.20863678325,238.3286,238.4851,238.1261,238.2642,78534.2086
2019-12-13 09:30:00,258.48,258.56,257.54,257.54,23336.75248743461,237.9236,237.9972,237.0584,237.0584,23336.7525
2019-12-13 09:35:00,257.81,258.91,257.8,258.81,9767.155605703148,237.3069,238.3194,237.2977,238.2274,9767.1556
2019-12-13 09:40:00,258.65,259.21,258.45,259.21,7413.068006975074,238.0801,238.5956,237.896,238.5956,7413.068
2019-12-13 09:45:00,259.2,259.38,258.89,258.89,16064.21171402195,238.5863,238.752,238.301,238.301,16064.2117
2019-12-13 09:50:00,258.89,259.22,258.32,259.13,10357.985434403528,238.301,238.6048,237.7763,238.5219,10357.9854
2019-12-13 09:55:00,259.19,259.51,258.99,259.35,14927.684890758026,238.5771,238.8717,238.393,238.7244,14927.6849
2019-12-13 10:00:00,259.35,260.28,258.94,260.27,10596.984306082675,238.7244,239.5805,238.347,239.5713,10596.9843
2019-12-13 10:05:00,260.18,260.67,259.51,259.56,14415.837521797106,239.4884,239.9394,238.8717,238.9177,14415.8375
2019-12-13 10:10:00,259.8,260.23,259.72,259.85,16538.106472458712,239.1386,239.5344,239.065,239.1847,16538.1065
2019-12-13 10:15:00,259.83,260.12,259.64,260.11,11375.525694943071,239.1662,239.4332,238.9914,239.424,11375.5257
2019-12-13 10:20:00,260.11,260.35,260.01,260.15,5075.3923479331215,239.424,239.6449,239.3319,239.4608,5075.3923
2019-12-13 10:25:00,260.08,260.13,259.63,259.75,12666.940198994767,239.3964,239.4424,238.9822,239.0926,12666.9402
2019-12-13 10:30:00,259.57,259.88,259.36,259.82,10807.262283311107,238.9269,239.2123,238.7336,239.157,10807.2623
2019-12-13 10:35:00,259.77,259.96,259.04,259.41,9353.77987485896,239.111,239.2859,238.4391,238.7796,9353.7799
2019-12-13 10:40:00,259.32,259.78,259.22,259.65,16375.01282182788,238.6968,239.1202,238.6048,239.0006,16375.0128
2019-12-13 10:45:00,259.59,259.66,259.21,259.48,29797.927992614623,238.9453,239.0098,238.5956,238.8441,29797.928
2019-12-13 10:50:00,259.49,259.66,259.31,259.31,7188.429582521284,238.8533,239.0098,238.6876,238.6876,7188.4296
2019-12-13 10:55:00,259.21,259.49,259.1,259.26,12687.45512360242,238.5956,238.8533,238.4943,238.6416,12687.4551
2019-12-13 11:00:00,259.3,259.65,259.05,259.64,12526.412965432351,238.6784,239.0006,238.4483,238.9914,12526.413
2019-12-13 11:05:00,259.6,260.3,259.6,260.25,10529.285054877422,238.9545,239.5989,238.9545,239.5528,10529.2851
2019-12-13 11:10:00,260.3,260.45,259.86,259.87,8208.021335521591,239.5989,239.7369,239.1939,239.2031,8208.0213
2019-12-13 11:15:00,259.87,259.99,259.7,259.8,5878.5516463227,239.2031,239.3135,239.0466,239.1386,5878.5516
2019-12-13 11:20:00,259.81,259.82,259.37,259.37,7900.297466406811,239.1478,239.157,238.7428,238.7428,7900.2975
2019-12-13 11:25:00,259.29,259.92,259.29,259.9,14131.705815981126,238.6692,239.2491,238.6692,239.2307,14131.7058
2019-12-13 11:30:00,259.92,260.24,259.73,260.21,14494.819981536568,239.2491,239.5436,239.0742,239.516,14494.82
2019-12-13 11:35:00,260.18,260.58,260.17,260.43,6193.455739050159,239.4884,239.8566,239.4792,239.7185,6193.4557
2019-12-13 11:40:00,260.48,260.79,260.48,260.68,7930.044107087906,239.7646,240.0499,239.7646,239.9486,7930.0441
2019-12-13 11:45:00,260.71,260.88,260.62,260.75,6648.8870653400345,239.9763,240.1327,239.8934,240.0131,6648.8871
2019-12-13 11:50:00,260.73,260.81,260.09,260.38,8666.529900502615,239.9947,240.0683,239.4056,239.6725,8666.5299
2019-12-13 11:55:00,260.47,260.67,260.37,260.61,11334.495845727766,239.7553,239.9394,239.6633,239.8842,11334.4958
2019-12-13 12:00:00,260.58,260.91,260.51,260.74,7004.821007282798,239.8566,240.1604,239.7922,240.0039,7004.821
2019-12-13 12:05:00,260.7,260.95,260.64,260.95,6716.586316545287,239.9671,240.1972,239.9118,240.1972,6716.5863
2019-12-13 12:10:00,261.01,261.01,260.5,260.51,6311.416555544158,240.2524,240.2524,239.783,239.7922,6311.4166
2019-12-13 12:15:00,260.51,260.87,260.38,260.87,10549.799979485077,239.7922,240.1235,239.6725,240.1235,10549.8
2019-12-13 12:20:00,260.83,260.94,260.75,260.9,15891.886347317672,240.0867,240.188,240.0131,240.1512,15891.8863
2019-12-13 12:25:00,260.89,261.14,260.89,261.05,7342.291517078675,240.1419,240.3721,240.1419,240.2892,7342.2915
2019-12-13 12:30:00,261.07,261.17,260.92,261.17,5901.118063391117,240.3076,240.3997,240.1696,240.3997,5901.1181
2019-12-13 12:35:00,261.17,261.24,261.09,261.24,2873.115191301672,240.3997,240.4641,240.326,240.4641,2873.1152
2019-12-13 12:40:00,261.27,261.46,261.12,261.16,9351.728382398194,240.4917,240.6666,240.3537,240.3905,9351.7284
2019-12-13 12:45:00,261.12,261.2,260.96,261.03,10733.40855472356,240.3537,240.4273,240.2064,240.2708,10733.4086
2019-12-13 12:50:00,261.01,261.23,261.0,261.17,5328.751666837624,240.2524,240.4549,240.2432,240.3997,5328.7517
2019-12-13 12:55:00,261.18,261.76,261.17,261.7,8405.990357985434,240.4089,240.9428,240.3997,240.8875,8405.9904
2019-12-13 13:00:00,261.74,262.1,261.6,262.05,12608.47266386296,240.9243,241.2557,240.7955,241.2097,12608.4727
2019-12-13 13:05:00,261.98,262.28,261.98,262.15,38016.20679044005,241.1453,241.4214,241.1453,241.3017,38016.2068
2019-12-13 13:10:00,262.17,262.41,262.14,262.37,19893.32239204021,241.3202,241.5411,241.2925,241.5042,19893.3224
2019-12-13 13:15:00,262.37,262.42,262.2,262.25,12221.76633500872,241.5042,241.5503,241.3478,241.3938,12221.7663
2019-12-13 13:20:00,262.28,262.38,262.25,262.37,8990.665709303517,241.4214,241.5134,241.3938,241.5042,8990.6657
2019-12-13 13:25:00,262.37,262.4,262.26,262.37,7393.578828597804,241.5042,241.5319,241.403,241.5042,7393.5788
2019-12-13 13:30:00,262.35,262.65,262.33,262.35,12907.99056313468,241.4858,241.762,241.4674,241.4858,12907.9906
2019-12-13 13:35:00,262.33,262.33,261.63,261.9,19337.36793517284,241.4674,241.4674,240.8231,241.0716,19337.3679
2019-12-13 13:40:00,261.92,262.11,261.9,262.05,7243.819878961945,241.09,241.2649,241.0716,241.2097,7243.8199
2019-12-13 13:45:00,262.02,262.19,261.93,262.1,8789.619448148527,241.1821,241.3386,241.0992,241.2557,8789.6194
2019-12-13 13:50:00,262.09,262.22,261.97,261.97,7867.473587034568,241.2465,241.3662,241.1361,241.1361,7867.4736
2019-12-13 13:55:00,261.92,262.09,261.87,261.95,9727.151502718229,241.09,241.2465,241.044,241.1176,9727.1515
2019-12-13 14:00:00,261.98,262.07,261.73,262.07,9174.274284542003,241.1453,241.2281,240.9151,241.2281,9174.2743
2019-12-13 14:05:00,262.01,262.2,261.91,261.92,28221.356036516565,241.1729,241.3478,241.0808,241.09,28221.356
2019-12-13 14:10:00,261.97,262.15,261.86,261.86,10615.44773822956,241.1361,241.3017,241.0348,241.0348,10615.4477
2019-12-13 14:15:00,261.87,261.98,261.79,261.89,4927.684890758026,241.044,241.1453,240.9704,241.0624,4927.6849
2019-12-13 14:20:00,261.85,261.88,261.6,261.74,10881.116011898655,241.0256,241.0532,240.7955,240.9243,10881.116
2019-12-13 14:25:00,261.72,261.95,261.7,261.83,8450.097445891886,240.9059,241.1176,240.8875,241.0072,8450.0974
2019-12-13 14:30:00,261.83,261.93,261.78,261.89,8703.456764796389,241.0072,241.0992,240.9612,241.0624,8703.4568
2019-12-13 14:35:00,261.86,261.89,261.47,261.52,7556.672479228639,241.0348,241.0624,240.6758,240.7218,7556.6725
2019-12-13 14:40:00,261.55,261.65,261.55,261.64,5693.917324853831,240.7495,240.8415,240.7495,240.8323,5693.9173
2019-12-13 14:45:00,261.66,261.82,261.63,261.7,8004.923581905836,240.8507,240.998,240.8231,240.8875,8004.9236
2019-12-13 14:50:00,261.68,261.79,261.58,261.64,3918.350600061545,240.8691,240.9704,240.7771,240.8323,3918.3506
2019-12-13 14:55:00,261.65,261.69,261.37,261.37,7703.354190173351,240.8415,240.8783,240.5838,240.5838,7703.3542
2019-12-13 15:00:00,261.45,261.7,261.45,261.65,13336.752487434607,240.6574,240.8875,240.6574,240.8415,13336.7525
2019-12-13 15:05:00,261.61,261.63,261.21,261.28,5961.6370909836905,240.8047,240.8231,240.4365,240.5009,5961.6371
2019-12-13 15:10:00,261.3,261.47,261.3,261.46,4617.90952918248,240.5193,240.6758,240.5193,240.6666,4617.9095
2019-12-13 15:15:00,261.44,261.6,261.43,261.54,7286.901220638014,240.6482,240.7955,240.639,240.7403,7286.9012
2019-12-13 15:20:00,261.57,261.59,261.43,261.57,10574.417889014258,240.7679,240.7863,240.639,240.7679,10574.4179
2019-12-13 15:25:00,261.59,261.6,261.14,261.17,10743.666017027386,240.7863,240.7955,240.3721,240.3997,10743.666
2019-12-13 15:30:00,261.16,261.47,261.12,261.28,6966.868396758641,240.3905,240.6758,240.3537,240.5009,6966.8684
2019-12-13 15:35:00,261.25,261.61,261.2,261.59,10668.786542209456,240.4733,240.8047,240.4273,240.7863,10668.7865
2019-12-13 15:40:00,261.61,261.65,261.48,261.5,11535.542106882756,240.8047,240.8415,240.685,240.7034,11535.5421
2019-12-13 15:45:00,261.49,261.6,261.42,261.53,9690.224638424454,240.6942,240.7955,240.6298,240.731,9690.2246
2019-12-13 15:50:00,261.52,261.83,261.52,261.56,21532.464868191608,240.7218,241.0072,240.7218,240.7587,21532.4649
2019-12-13 15:55:00,261.53,262.01,261.49,262.0,89968.20186685813,240.731,241.1729,240.6942,241.1637,89968.2019
2019-12-16 09:30:00,263.02,263.13,262.01,262.86,44373.78192635142,242.1026,242.2038,241.1729,241.9553,44373.7819
2019-12-16 09:35:00,262.75,262.91,261.55,261.56,7762.847471535541,241.854,242.0013,240.7495,240.7587,7762.8475
2019-12-16 09:40:00,261.79,262.37,261.59,262.37,6762.744896912504,240.9704,241.5042,240.7863,241.5042,6762.7449
2019-12-16 09:45:00,262.41,262.84,262.4,262.82,8214.175812903888,241.5411,241.9369,241.5319,241.9185,8214.1758
2019-12-16 09:50:00,262.76,262.76,262.13,262.13,6338.085957534106,241.8632,241.8632,241.2833,241.2833,6338.086
2019-12-16 09:55:00,262.23,262.59,262.21,262.45,5151.297568981434,241.3754,241.7067,241.357,241.5779,5151.2976
2019-12-16 10:00:00,262.29,262.84,261.92,262.84,9937.42947994666,241.4306,241.9369,241.09,241.9369,9937.4295
2019-12-16 10:05:00,262.89,262.89,262.56,262.62,11148.835778028517,241.9829,241.9829,241.6791,241.7344,11148.8358
2019-12-16 10:10:00,262.75,262.86,262.58,262.74,9389.680992922353,241.854,241.9553,241.6975,241.8448,9389.681
2019-12-16 10:15:00,262.72,262.79,262.5,262.66,15086.67555646733,241.8264,241.8908,241.6239,241.7712,15086.6756
2019-12-16 10:20:00,262.57,262.81,262.53,262.74,13224.946148322904,241.6883,241.9093,241.6515,241.8448,13224.9461
2019-12-16 10:25:00,262.68,262.78,262.38,262.47,12641.296543235205,241.7896,241.8816,241.5134,241.5963,12641.2965
2019-12-16 10:30:00,262.42,262.75,262.39,262.52,14399.425582110984,241.5503,241.854,241.5227,241.6423,14399.4256
2019-12-16 10:35:00,262.46,263.02,262.34,262.95,16829.41840188737,241.5871,242.1026,241.4766,242.0381,16829.4184
2019-12-16 10:40:00,262.98,263.15,262.72,262.76,15633.398297261258,242.0657,242.2222,241.8264,241.8632,15633.3983
2019-12-16 10:45:00,262.86,262.86,262.52,262.57,23425.99240947789,241.9553,241.9553,241.6423,241.6883,23425.9924
2019-12-16 10:50:00,262.6,262.61,262.37,262.37,5702.123294696892,241.716,241.7252,241.5042,241.5042,5702.1233
2019-12-16 10:55:00,262.37,262.64,262.33,262.34,30775.46415016925,241.5042,241.7528,241.4674,241.4766,30775.4642
2019-12-16 11:00:00,262.29,262.75,261.9,261.99,21002.154067083804,241.4306,241.854,241.0716,241.1545,21002.1541
2019-12-16 11:05:00,261.93,262.69,261.6,262.26,12819.776387321775,241.0992,241.7988,240.7955,241.403,12819.7764
2019-12-16 11:10:00,262.3,262.64,262.07,262.37,10661.60631859678,241.4398,241.7528,241.2281,241.5042,10661.6063
2019-12-16 11:15:00,262.24,262.63,261.84,262.41,19270.694430197967,241.3846,241.7436,241.0164,241.5411,19270.6944
2019-12-16 11:20:00,262.42,262.43,262.12,262.41,5738.024412760283,241.5503,241.5595,241.2741,241.5411,5738.0244
2019-12-16 11:25:00,262.43,262.49,262.33,262.33,4187.0961124217865,241.5595,241.6147,241.4674,241.4674,4187.0961
2019-12-16 11:30:00,262.28,262.28,261.93,262.0,8398.810134372756,241.4214,241.4214,241.0992,241.1637,8398.8101
2019-12-16 11:35:00,262.05,262.5,261.86,261.87,12866.960713919376,241.2097,241.6239,241.0348,241.044,12866.9607
2019-12-16 11:40:00,261.86,262.37,261.79,262.06,7980.305672376654,241.0348,241.5042,240.9704,241.2189,7980.3057
2019-12-16 11:45:00,262.1,262.24,262.03,262.04,3455.7390501589907,241.2557,241.3846,241.1913,241.2005,3455.7391
2019-12-16 11:50:00,261.96,262.15,261.75,261.81,14805.621089342496,241.1269,241.3017,240.9336,240.9888,14805.6211
2019-12-16 11:55:00,261.86,262.09,261.85,261.98,29290.18360857524,241.0348,241.2465,241.0256,241.1453,29290.1836
2019-12-16 12:00:00,262.01,262.14,261.73,261.88,6611.960201046261,241.1729,241.2925,240.9151,241.0532,6611.9602
2019-12-16 12:05:00,261.9,261.9,261.65,261.65,2563.3398297261256,241.0716,241.0716,240.8415,240.8415,2563.3398
2019-12-16 12:10:00,261.58,261.98,261.58,261.94,8821.417581290389,240.7771,241.1453,240.7771,241.1084,8821.4176
2019-12-16 12:15:00,261.9,262.03,261.86,261.99,5263.103908093138,241.0716,241.1913,241.0348,241.1545,5263.1039
2019-12-16 12:20:00,262.0,262.18,261.96,262.05,4560.467740281054,241.1637,241.3294,241.1269,241.2097,4560.4677
2019-12-16 12:25:00,262.06,262.12,261.96,262.12,4230.177454097856,241.2189,241.2741,241.1269,241.2741,4230.1775
2019-12-16 12:30:00,262.12,262.66,262.12,262.41,8205.969843060826,241.2741,241.7712,241.2741,241.5411,8205.9698
2019-12-16 12:35:00,262.41,262.45,262.07,262.19,5857.010975484664,241.5411,241.5779,241.2281,241.3386,5857.011
2019-12-16 12:40:00,262.2,262.34,262.18,262.31,4600.471843265976,241.3478,241.4766,241.3294,241.449,4600.4718
2019-12-16 12:45:00,262.23,262.28,262.05,262.13,8046.979177351523,241.3754,241.4214,241.2097,241.2833,8046.9792
2019-12-16 12:50:00,262.16,262.24,262.12,262.15,4662.016617088932,241.3109,241.3846,241.2741,241.3017,4662.0166
2019-12-16 12:55:00,262.06,262.09,261.75,261.93,7214.073238280849,241.2189,241.2465,240.9336,241.0992,7214.0732
2019-12-16 13:00:00,261.95,262.73,261.84,262.43,23156.221150887268,241.1176,241.8356,241.0164,241.5595,23156.2212
2019-12-16 13:05:00,262.45,262.55,262.35,262.4,6306.287824392245,241.5779,241.6699,241.4858,241.5319,6306.2878
2019-12-16 13:10:00,262.43,262.45,262.22,262.24,6712.483331623756,241.5595,241.5779,241.3662,241.3846,6712.4833
2019-12-16 13:15:00,262.18,262.48,262.17,262.31,8801.92840291312,241.3294,241.6055,241.3202,241.449,8801.9284
2019-12-16 13:20:00,262.34,262.43,262.28,262.28,4740.999076828392,241.4766,241.5595,241.4214,241.4214,4740.9991
2019-12-16 13:25:00,262.28,262.29,262.06,262.17,5949.328136219099,241.4214,241.4306,241.2189,241.3202,5949.3281
2019-12-16 13:30:00,262.2,262.23,261.98,262.13,15060.006154477382,241.3478,241.3754,241.1453,241.2833,15060.0062
2019-12-16 13:35:00,262.17,262.43,261.9,261.92,11588.880910862652,241.3202,241.5595,241.0716,241.09,11588.8809
2019-12-16 13:40:00,261.92,262.32,261.72,261.84,12764.386090881117,241.09,241.4582,240.9059,241.0164,12764.3861
2019-12-16 13:45:00,261.84,261.93,261.75,261.79,3936.814032208432,241.0164,241.0992,240.9336,240.9704,3936.814
2019-12-16 13:50:00,261.76,261.84,261.73,261.82,7975.17694122474,240.9428,241.0164,240.9151,240.998,7975.1769
2019-12-16 13:55:00,261.84,262.04,261.77,262.04,5382.090470817519,241.0164,241.2005,240.952,241.2005,5382.0905
2019-12-16 14:00:00,262.0,262.01,261.78,261.78,4798.440865729818,241.1637,241.1729,240.9612,240.9612,4798.4409
2019-12-16 14:05:00,261.75,262.19,261.73,261.92,13876.295004615857,240.9336,241.3386,240.9151,241.09,13876.295
2019-12-16 14:10:00,261.94,261.95,261.81,261.85,4122.474099907683,241.1084,241.1176,240.9888,241.0256,4122.4741
2019-12-16 14:15:00,261.85,261.91,261.83,261.88,3303.928608062365,241.0256,241.0808,241.0072,241.0532,3303.9286
2019-12-16 14:20:00,261.83,261.95,261.82,261.9,3584.9830751871987,241.0072,241.1176,240.998,241.0716,3584.9831
2019-12-16 14:25:00,261.92,262.0,261.9,261.92,5042.568468560878,241.09,241.1637,241.0716,241.09,5042.5685
2019-12-16 14:30:00,261.91,261.91,261.8,261.84,3028.0028720894447,241.0808,241.0808,240.9796,241.0164,3028.0029
2019-12-16 14:35:00,261.86,262.06,261.8,261.87,10658.529079905633,241.0348,241.2189,240.9796,241.044,10658.5291
2019-12-16 14:40:00,261.88,262.33,261.88,262.27,12708.995794440454,241.0532,241.4674,241.0532,241.4122,12708.9958
2019-12-16 14:45:00,262.28,262.57,262.25,262.57,6314.493794235306,241.4214,241.6883,241.3938,241.6883,6314.4938
2019-12-16 14:50:00,262.53,262.64,262.41,262.48,9790.747769001948,241.6515,241.7528,241.5411,241.6055,9790.7478
2019-12-16 14:55:00,262.42,262.7,262.42,262.65,5001.538619345573,241.5503,241.808,241.5503,241.762,5001.5386
2019-12-16 15:00:00,262.65,262.74,262.57,262.7,5748.281875064109,241.762,241.8448,241.6883,241.808,5748.2819
2019-12-16 15:05:00,262.7,262.87,262.69,262.87,5373.884500974459,241.808,241.9645,241.7988,241.9645,5373.8845
2019-12-16 15:10:00,262.83,263.06,262.83,263.02,5581.0852395117445,241.9277,242.1394,241.9277,242.1026,5581.0852
2019-12-16 15:15:00,263.07,263.14,262.91,262.98,6521.694532772592,242.1486,242.213,242.0013,242.0657,6521.6945
2019-12-16 15:20:00,262.97,263.11,262.95,263.08,8374.192224843573,242.0565,242.1854,242.0381,242.1578,8374.1922
2019-12-16 15:25:00,263.08,263.12,262.87,262.89,9167.094060929328,242.1578,242.1946,241.9645,241.9829,9167.0941
2019-12-16 15:30:00,262.94,263.22,262.88,263.2,13525.489793825009,242.0289,242.2866,241.9737,242.2682,13525.4898
2019-12-16 15:35:00,263.18,263.22,263.03,263.05,10132.321263719356,242.2498,242.2866,242.1118,242.1302,10132.3213
2019-12-16 15:40:00,263.05,263.11,262.97,263.02,10847.26638629603,242.1302,242.1854,242.0565,242.1026,10847.2664
2019-12-16 15:45:00,263.03,263.06,262.88,263.06,14773.822956200636,242.1118,242.1394,241.9737,242.1394,14773.823
2019-12-16 15:50:00,263.06,263.19,263.0,263.12,21402.195096933017,242.1394,242.259,242.0841,242.1946,21402.1951
2019-12-16 15:55:00,263.11,263.3,262.98,263.05,68256.23140834957,242.1854,242.3603,242.0657,242.1302,68256.2314
2019-12-17 09:30:00,264.04,265.36,264.04,264.85,34279.41327315622,243.0414,244.2565,243.0414,243.787,34279.4133
2019-12-17 09:35:00,264.69,265.33,263.51,263.62,22321.26371935583,243.6397,244.2288,242.5536,242.6548,22321.2637
2019-12-17 09:40:00,263.76,263.91,263.29,263.57,6231.408349574315,242.7837,242.9218,242.3511,242.6088,6231.4083
2019-12-17 09:45:00,263.51,263.71,263.31,263.41,4821.007282798236,242.5536,242.7377,242.3695,242.4615,4821.0073
2019-12-17 09:50:00,263.31,264.84,263.31,264.83,8177.248948610113,242.3695,243.7778,242.3695,243.7686,8177.2489
2019-12-17 09:55:00,264.98,265.03,264.34,264.9,15952.405374910246,243.9067,243.9527,243.3176,243.833,15952.4054
2019-12-17 10:00:00,264.75,265.4,264.54,265.35,16101.138578315724,243.695,244.2933,243.5017,244.2473,16101.1386
2019-12-17 10:05:00,265.32,266.09,265.32,265.89,16930.96727869525,244.2196,244.9284,244.2196,244.7443,16930.9673
2019-12-17 10:10:00,265.95,265.99,265.52,265.54,12164.324546107291,244.7995,244.8364,244.4037,244.4221,12164.3245
2019-12-17 10:15:00,265.48,265.48,265.18,265.39,6154.47738229562,244.3669,244.3669,244.0908,244.2841,6154.4774
2019-12-17 10:20:00,265.34,265.42,264.81,264.85,4817.930044107087,244.238,244.3117,243.7502,243.787,4817.93
2019-12-17 10:25:00,264.8,264.81,264.41,264.41,5662.11919171197,243.741,243.7502,243.382,243.382,5662.1192
2019-12-17 10:30:00,264.4,264.43,263.97,264.06,7028.413170581598,243.3728,243.4004,242.977,243.0598,7028.4132
2019-12-17 10:35:00,264.07,264.31,263.82,263.89,8974.253769617397,243.069,243.29,242.8389,242.9034,8974.2538
2019-12-17 10:40:00,263.83,264.74,263.83,264.25,8656.27243819879,242.8481,243.6858,242.8481,243.2347,8656.2724
2019-12-17 10:45:00,264.22,264.26,263.99,264.26,6393.476253974766,243.2071,243.2439,242.9954,243.2439,6393.4763
2019-12-17 10:50:00,264.14,264.14,263.57,263.57,5000.512873115191,243.1335,243.1335,242.6088,242.6088,5000.5129
2019-12-17 10:55:00,263.62,264.28,263.45,263.45,13319.314801518103,242.6548,243.2623,242.4984,242.4984,13319.3148
2019-12-17 11:00:00,263.46,263.73,263.46,263.7,4997.435634424043,242.5076,242.7561,242.5076,242.7285,4997.4356
2019-12-17 11:05:00,263.66,263.66,263.41,263.44,4200.43081341676,242.6917,242.6917,242.4615,242.4891,4200.4308
2019-12-17 11:10:00,263.4,263.92,263.26,263.57,16118.576264232228,242.4523,242.931,242.3235,242.6088,16118.5763
2019-12-17 11:15:00,263.52,263.62,263.5,263.5,3670.1200123089534,242.5628,242.6548,242.5444,242.5444,3670.12
2019-12-17 11:20:00,263.49,263.49,263.07,263.07,4432.2494614832285,242.5352,242.5352,242.1486,242.1486,4432.2495
2019-12-17 11:25:00,263.11,263.68,263.1,263.26,10115.909324033231,242.1854,242.7101,242.1762,242.3235,10115.9093
2019-12-17 11:30:00,263.17,263.18,262.49,262.88,13903.990152836188,242.2406,242.2498,241.6147,241.9737,13903.9902
2019-12-17 11:35:00,262.88,262.9,262.59,262.61,4411.734536875577,241.9737,241.9921,241.7067,241.7252,4411.7345
2019-12-17 11:40:00,262.53,262.61,262.15,262.61,14011.69350702636,241.6515,241.7252,241.3017,241.7252,14011.6935
2019-12-17 11:45:00,262.47,262.66,262.37,262.58,5760.5908298287,241.5963,241.7712,241.5042,241.6975,5760.5908
2019-12-17 11:50:00,262.6,262.7,262.26,262.7,13844.496871473995,241.716,241.808,241.403,241.808,13844.4969
2019-12-17 11:55:00,262.63,262.67,261.81,261.95,9980.51082162273,241.7436,241.7804,240.9888,241.1176,9980.5108
2019-12-17 12:00:00,261.96,262.9,261.85,262.89,35259.0009231716,241.1269,241.9921,241.0256,241.9829,35259.0009
2019-12-17 12:05:00,262.8,262.84,262.51,262.76,12942.86593496769,241.9,241.9369,241.6331,241.8632,12942.8659
2019-12-17 12:10:00,262.73,263.61,262.57,263.43,12544.87639757924,241.8356,242.6456,241.6883,242.4799,12544.8764
2019-12-17 12:15:00,263.42,263.48,263.07,263.33,8519.848189557903,242.4707,242.526,242.1486,242.3879,8519.8482
2019-12-17 12:20:00,263.22,263.3,262.88,262.88,5138.9886142168425,242.2866,242.3603,241.9737,241.9737,5138.9886
2019-12-17 12:25:00,263.01,263.14,262.94,262.94,3408.554723561391,242.0933,242.213,242.0289,242.0289,3408.5547
2019-12-17 12:30:00,262.86,262.86,262.52,262.53,5692.891578623448,241.9553,241.9553,241.6423,241.6515,5692.8916
2019-12-17 12:35:00,262.42,262.42,262.17,262.17,5291.824802543851,241.5503,241.5503,241.3202,241.3202,5291.8248
2019-12-17 12:40:00,262.09,262.78,262.08,262.49,14205.559544568672,241.2465,241.8816,241.2373,241.6147,14205.5595
2019-12-17 12:45:00,262.41,262.56,262.1,262.1,4849.728177248949,241.5411,241.6791,241.2557,241.2557,4849.7282
2019-12-17 12:50:00,262.03,262.3,262.01,262.05,5753.410606216022,241.1913,241.4398,241.1729,241.2097,5753.4106
2019-12-17 12:55:00,262.15,262.25,262.05,262.06,6077.546415016925,241.3017,241.3938,241.2097,241.2189,6077.5464
2019-12-17 13:00:00,262.02,262.02,261.68,261.68,8069.54559441994,241.1821,241.1821,240.8691,240.8691,8069.5456
2019-12-17 13:05:00,261.71,262.56,261.62,262.17,22293.5685711355,240.8967,241.6791,240.8139,241.3202,22293.5686
2019-12-17 13:10:00,262.12,262.59,262.12,262.24,7891.065750333367,241.2741,241.7067,241.2741,241.3846,7891.0658
2019-12-17 13:15:00,262.27,262.31,261.79,261.8,4830.238998871679,241.4122,241.449,240.9704,240.9796,4830.239
2019-12-17 13:20:00,261.8,262.03,261.68,261.86,5566.724792286388,240.9796,241.1913,240.8691,241.0348,5566.7248
2019-12-17 13:25:00,261.82,262.01,261.65,261.95,7887.988511642219,240.998,241.1729,240.8415,241.1176,7887.9885
2019-12-17 13:30:00,261.92,261.92,261.54,261.68,4910.247204841522,241.09,241.09,240.7403,240.8691,4910.2472
2019-12-17 13:35:00,261.68,262.16,261.47,261.9,12356.13909118884,240.8691,241.3109,240.6758,241.0716,12356.1391
2019-12-17 13:40:00,261.84,261.85,261.63,261.79,3590.111806339112,241.0164,241.0256,240.8231,240.9704,3590.1118
2019-12-17 13:45:00,261.79,262.08,261.72,261.85,6896.091906862242,240.9704,241.2373,240.9059,241.0256,6896.0919
2019-12-17 13:50:00,261.86,262.32,261.82,262.06,8116.72992101754,241.0348,241.4582,240.998,241.2189,8116.7299
2019-12-17 13:55:00,262.12,262.2,262.05,262.19,4002.461790952918,241.2741,241.3478,241.2097,241.3386,4002.4618
2019-12-17 14:00:00,262.21,262.27,262.04,262.18,5347.215098984511,241.357,241.4122,241.2005,241.3294,5347.2151
2019-12-17 14:05:00,262.16,262.21,261.88,262.0,3897.8356754538927,241.3109,241.357,241.0532,241.1637,3897.8357
2019-12-17 14:10:00,262.0,262.24,261.91,262.16,6675.556467329982,241.1637,241.3846,241.0808,241.3109,6675.5565
2019-12-17 14:15:00,262.16,262.21,262.04,262.06,7502.30792901836,241.3109,241.357,241.2005,241.2189,7502.3079
2019-12-17 14:20:00,262.09,262.24,262.07,262.18,4020.925223099805,241.2465,241.3846,241.2281,241.3294,4020.9252
2019-12-17 14:25:00,262.15,262.25,262.06,262.2,7922.863883475228,241.3017,241.3938,241.2189,241.3478,7922.8639
2019-12-17 14:30:00,262.23,262.25,262.09,262.17,4789.209149656374,241.3754,241.3938,241.2465,241.3202,4789.2091
2019-12-17 14:35:00,262.22,262.38,262.19,262.36,5379.013232126372,241.3662,241.5134,241.3386,241.495,5379.0132
2019-12-17 14:40:00,262.31,262.34,262.16,262.22,5642.6300133347,241.449,241.4766,241.3109,241.3662,5642.63
2019-12-17 14:45:00,262.18,262.41,262.13,262.33,9983.588060313878,241.3294,241.5411,241.2833,241.4674,9983.5881
2019-12-17 14:50:00,262.37,262.37,261.98,262.05,7577.18740383629,241.5042,241.5042,241.1453,241.2097,7577.1874
2019-12-17 14:55:00,262.05,262.14,261.93,262.11,6482.7161760180525,241.2097,241.2925,241.0992,241.2649,6482.7162
2019-12-17 15:00:00,262.09,262.25,261.98,262.25,8579.341470920093,241.2465,241.3938,241.1453,241.3938,8579.3415
2019-12-17 15:05:00,262.31,262.31,262.17,262.23,6785.311313980921,241.449,241.449,241.3202,241.3754,6785.3113
2019-12-17 15:10:00,262.21,262.31,262.08,262.1,4235.306185249769,241.357,241.449,241.2373,241.2557,4235.3062
2019-12-17 15:15:00,262.09,262.33,262.09,262.33,6307.313570622628,241.2465,241.4674,241.2465,241.4674,6307.3136
2019-12-17 15:20:00,262.38,262.43,262.09,262.11,7933.121345779054,241.5134,241.5595,241.2465,241.2649,7933.1213
2019-12-17 15:25:00,262.13,262.33,262.12,262.15,5455.944199405067,241.2833,241.4674,241.2741,241.3017,5455.9442
2019-12-17 15:30:00,262.16,262.29,262.11,262.12,6876.602728484972,241.3109,241.4306,241.2649,241.2741,6876.6027
2019-12-17 15:35:00,262.11,262.31,262.06,262.21,5436.455021027798,241.2649,241.449,241.2189,241.357,5436.455
2019-12-17 15:40:00,262.21,262.57,262.2,262.43,13448.558826546312,241.357,241.6883,241.3478,241.5595,13448.5588
2019-12-17 15:45:00,262.46,262.76,262.46,262.65,14752.2822853626,241.5871,241.8632,241.5871,241.762,14752.2823
2019-12-17 15:50:00,262.66,262.78,262.26,262.55,36800.69750743666,241.7712,241.8816,241.403,241.6699,36800.6975
2019-12-17 15:55:00,262.6,262.6,262.14,262.22,46832.49564057852,241.716,241.716,241.2925,241.3662,46832.4956
2019-12-18 09:30:00,262.01,262.26,261.42,261.55,15321.571443224946,241.1729,241.403,240.6298,240.7495,15321.5714
2019-12-18 09:35:00,261.34,262.32,261.28,261.71,10203.097753615755,240.5562,241.4582,240.5009,240.8967,10203.0978
2019-12-18 09:40:00,261.88,262.54,261.79,261.87,3709.0983690634935,241.0532,241.6607,240.9704,241.044,3709.0984
2019-12-18 09:45:00,261.76,261.76,260.59,260.7,5435.429274797415,240.9428,240.9428,239.8658,239.9671,5435.4293
2019-12-18 09:50:00,260.77,261.03,260.59,260.76,8048.004923581905,240.0315,240.2708,239.8658,240.0223,8048.0049
2019-12-18 09:55:00,260.83,261.2,260.62,260.9,17553.595240537492,240.0867,240.4273,239.8934,240.1512,17553.5952
2019-12-18 10:00:00,261.16,261.18,260.5,260.73,2960.303620884193,240.3905,240.4089,239.783,239.9947,2960.3036
2019-12-18 10:05:00,260.82,261.13,260.01,260.01,11388.860395938043,240.0775,240.3629,239.3319,239.3319,11388.8604
2019-12-18 10:10:00,260.23,260.88,260.05,260.49,5574.930762129449,239.5344,240.1327,239.3687,239.7738,5574.9308
2019-12-18 10:15:00,260.61,261.65,260.52,261.27,5529.797927992614,239.8842,240.8415,239.8014,240.4917,5529.7979
2019-12-18 10:20:00,261.19,261.19,260.93,261.06,1025.7462303826032,240.4181,240.4181,240.1788,240.2984,1025.7462
2019-12-18 10:25:00,260.83,261.23,260.75,260.99,10606.21602215612,240.0867,240.4549,240.0131,240.234,10606.216
2019-12-18 10:30:00,260.87,260.92,260.75,260.77,2645.399528156734,240.1235,240.1696,240.0131,240.0315,2645.3995
2019-12-18 10:35:00,260.92,261.07,260.84,260.94,4404.554313262898,240.1696,240.3076,240.0959,240.188,4404.5543
2019-12-18 10:40:00,260.88,260.93,260.83,260.87,3263.924505077444,240.1327,240.1788,240.0867,240.1235,3263.9245
2019-12-18 10:45:00,260.77,261.0,260.47,260.65,9861.524258898347,240.0315,240.2432,239.7553,239.921,9861.5243
2019-12-18 10:50:00,260.67,261.37,260.67,261.2,6462.201251410401,239.9394,240.5838,239.9394,240.4273,6462.2013
2019-12-18 10:55:00,261.11,261.18,261.01,261.01,2221.7663350087187,240.3444,240.4089,240.2524,240.2524,2221.7663
2019-12-18 11:00:00,260.93,260.98,260.55,260.57,3429.069648169043,240.1788,240.2248,239.829,239.8474,3429.0696
2019-12-18 11:05:00,260.53,260.96,260.44,260.68,11687.352548979385,239.8106,240.2064,239.7277,239.9486,11687.3525
2019-12-18 11:10:00,260.61,260.7,260.49,260.69,1348.856292953123,239.8842,239.9671,239.7738,239.9579,1348.8563
2019-12-18 11:15:00,260.69,261.39,260.65,261.38,5659.041953020823,239.9579,240.6022,239.921,240.593,5659.042
2019-12-18 11:20:00,261.52,261.68,261.31,261.32,3287.516668376244,240.7218,240.8691,240.5285,240.5377,3287.5167
2019-12-18 11:25:00,261.38,261.42,261.05,261.13,5097.958765001538,240.593,240.6298,240.2892,240.3629,5097.9588
2019-12-18 11:30:00,261.14,261.19,260.88,260.88,5796.491947892091,240.3721,240.4181,240.1327,240.1327,5796.4919
2019-12-18 11:35:00,260.94,261.01,260.8,260.8,3574.7256128833724,240.188,240.2524,240.0591,240.0591,3574.7256
2019-12-18 11:40:00,260.8,260.81,260.17,260.21,9487.126884808698,240.0591,240.0683,239.4792,239.516,9487.1269
2019-12-18 11:45:00,260.21,260.35,259.98,259.98,4715.355421068827,239.516,239.6449,239.3043,239.3043,4715.3554
2019-12-18 11:50:00,259.91,259.93,259.56,259.59,10739.563032105856,239.2399,239.2583,238.9177,238.9453,10739.563
2019-12-18 11:55:00,259.65,259.71,259.54,259.56,7972.099702533593,239.0006,239.0558,238.8993,238.9177,7972.0997
2019-12-18 12:00:00,259.55,260.61,259.43,260.2,15626.21807364858,238.9085,239.8842,238.7981,239.5068,15626.2181
2019-12-18 12:05:00,260.16,260.33,260.02,260.33,3318.2890552877216,239.47,239.6265,239.3411,239.6265,3318.2891
2019-12-18 12:10:00,260.29,260.29,259.67,259.75,3909.118883988101,239.5897,239.5897,239.019,239.0926,3909.1189
2019-12-18 12:15:00,259.79,260.72,259.78,260.2,8501.384757411017,239.1294,239.9855,239.1202,239.5068,8501.3848
2019-12-18 12:20:00,260.21,260.24,259.8,259.87,3295.7226382193044,239.516,239.5436,239.1386,239.2031,3295.7226
2019-12-18 12:25:00,259.85,259.85,259.64,259.65,1268.8480869832804,239.1847,239.1847,238.9914,239.0006,1268.8481
2019-12-18 12:30:00,259.65,259.98,259.64,259.71,3997.333059801005,239.0006,239.3043,238.9914,239.0558,3997.3331
2019-12-18 12:35:00,259.65,259.71,259.59,259.67,2001.230895476459,239.0006,239.0558,238.9453,239.019,2001.2309
2019-12-18 12:40:00,259.73,259.73,259.38,259.46,7749.512770540567,239.0742,239.0742,238.752,238.8257,7749.5128
2019-12-18 12:45:00,259.46,259.68,259.44,259.57,2656.6827366909424,238.8257,239.0282,238.8073,238.9269,2656.6827
2019-12-18 12:50:00,259.57,260.36,259.57,260.25,5228.228536260129,238.9269,239.6541,238.9269,239.5528,5228.2285
2019-12-18 12:55:00,260.24,260.29,260.06,260.28,3009.539439942558,239.5436,239.5897,239.378,239.5805,3009.5394
2019-12-18 13:00:00,260.36,260.45,260.31,260.35,2643.3480356959685,239.6541,239.7369,239.6081,239.6449,2643.348
2019-12-18 13:05:00,260.41,260.43,260.27,260.35,4697.917735152323,239.7001,239.7185,239.5713,239.6449,4697.9177
2019-12-18 13:10:00,260.32,260.47,260.31,260.34,2984.9215304133754,239.6173,239.7553,239.6081,239.6357,2984.9215
2019-12-18 13:15:00,260.33,260.4,260.05,260.15,3928.60806236537,239.6265,239.6909,239.3687,239.4608,3928.6081
2019-12-18 13:20:00,260.22,260.22,260.08,260.14,2573.597292029952,239.5252,239.5252,239.3964,239.4516,2573.5973
2019-12-18 13:25:00,260.1,260.32,259.95,259.98,7056.108318801928,239.4148,239.6173,239.2767,239.3043,7056.1083
2019-12-18 13:30:00,260.04,260.17,260.03,260.17,3010.5651861729407,239.3595,239.4792,239.3503,239.4792,3010.5652
2019-12-18 13:35:00,260.25,260.49,260.24,260.33,4136.834547133039,239.5528,239.7738,239.5436,239.6265,4136.8345
2019-12-18 13:40:00,260.31,260.51,260.26,260.49,2564.365575956508,239.6081,239.7922,239.562,239.7738,2564.3656
2019-12-18 13:45:00,260.46,260.65,260.43,260.55,1641.1939686121652,239.7461,239.921,239.7185,239.829,1641.194
2019-12-18 13:50:00,260.4,260.5,260.36,260.41,1935.5831367319724,239.6909,239.783,239.6541,239.7001,1935.5831
2019-12-18 13:55:00,260.45,260.77,260.45,260.69,2147.9126064211714,239.7369,240.0315,239.7369,239.9579,2147.9126
2019-12-18 14:00:00,260.67,260.71,260.38,260.45,3241.3580880090262,239.9394,239.9763,239.6725,239.7369,3241.3581
2019-12-18 14:05:00,260.41,260.53,260.34,260.44,2083.2905939070674,239.7001,239.8106,239.6357,239.7277,2083.2906
2019-12-18 14:10:00,260.65,260.8,260.42,260.42,6285.772899784593,239.921,240.0591,239.7093,239.7093,6285.7729
2019-12-18 14:15:00,260.42,260.57,260.38,260.53,6584.265052825931,239.7093,239.8474,239.6725,239.8106,6584.2651
2019-12-18 14:20:00,260.5,260.5,260.14,260.14,2974.6640681095496,239.783,239.783,239.4516,239.4516,2974.6641
2019-12-18 14:25:00,260.18,260.18,260.02,260.03,3339.829726125756,239.4884,239.4884,239.3411,239.3503,3339.8297
2019-12-18 14:30:00,260.03,260.15,259.97,260.14,4487.639757923889,239.3503,239.4608,239.2951,239.4516,4487.6398
2019-12-18 14:35:00,260.23,260.27,260.01,260.25,12644.373781926352,239.5344,239.5713,239.3319,239.5528,12644.3738
2019-12-18 14:40:00,260.26,260.35,260.22,260.31,9647.143296748383,239.562,239.6449,239.5252,239.6081,9647.1433
2019-12-18 14:45:00,260.32,260.42,260.21,260.21,4142.989024515335,239.6173,239.7093,239.516,239.516,4142.989
2019-12-18 14:50:00,260.24,260.49,260.24,260.41,4387.116627346394,239.5436,239.7738,239.5436,239.7001,4387.1166
2019-12-18 14:55:00,260.3,260.54,260.21,260.43,7955.687762847471,239.5989,239.8198,239.516,239.7185,7955.6878
2019-12-18 15:00:00,260.29,260.52,260.25,260.43,6523.746025233357,239.5897,239.8014,239.5528,239.7185,6523.746
2019-12-18 15:05:00,260.42,260.43,260.26,260.33,4499.948712688481,239.7093,239.7185,239.562,239.6265,4499.9487
2019-12-18 15:10:00,260.37,260.38,260.28,260.28,3182.890552877218,239.6633,239.6725,239.5805,239.5805,3182.8906
2019-12-18 15:15:00,260.32,260.47,260.22,260.4,4836.393476253975,239.6173,239.7553,239.5252,239.6909,4836.3935
2019-12-18 15:20:00,260.4,260.44,260.26,260.39,5312.339727151502,239.6909,239.7277,239.562,239.6817,5312.3397
2019-12-18 15:25:00,260.41,260.71,260.33,260.44,8462.406400656477,239.7001,239.9763,239.6265,239.7277,8462.4064
2019-12-18 15:30:00,260.47,260.69,260.47,260.63,3995.28156734024,239.7553,239.9579,239.7553,239.9026,3995.2816
2019-12-18 15:35:00,260.74,260.95,260.68,260.92,6835.572879269668,240.0039,240.1972,239.9486,240.1696,6835.5729
2019-12-18 15:40:00,260.86,260.97,260.86,260.88,12133.552159195817,240.1143,240.2156,240.1143,240.1327,12133.5522
2019-12-18 15:45:00,260.87,260.89,260.64,260.8,11519.130167196636,240.1235,240.1419,239.9118,240.0591,11519.1302
2019-12-18 15:50:00,260.81,260.9,260.72,260.81,21954.046568878857,240.0683,240.1512,239.9855,240.0683,21954.0466
2019-12-18 15:55:00,260.8,260.84,260.32,260.43,86042.67104318392,240.0591,240.0959,239.6173,239.7185,86042.671
2019-12-19 09:30:00,260.27,261.49,260.27,261.18,15660.067699251204,239.5713,240.6942,239.5713,240.4089,15660.0677
2019-12-19 09:35:00,261.03,261.52,260.86,261.39,3901.938660375423,240.2708,240.7218,240.1143,240.6022,3901.9387
2019-12-19 09:40:00,261.33,261.4,260.98,261.04,4411.734536875577,240.547,240.6114,240.2248,240.28,4411.7345
2019-12-19 09:45:00,261.19,261.19,260.5,260.78,3937.839778438814,240.4181,240.4181,239.783,240.0407,3937.8398
2019-12-19 09:50:00,260.69,260.88,260.44,260.88,4684.583034157349,239.9579,240.1327,239.7277,240.1327,4684.583
2019-12-19 09:55:00,260.8,261.0,260.8,260.82,4679.4543030054365,240.0591,240.2432,240.0591,240.0775,4679.4543
2019-12-19 10:00:00,260.76,261.2,260.76,261.04,4053.749102472048,240.0223,240.4273,240.0223,240.28,4053.7491
2019-12-19 10:05:00,260.97,261.0,260.75,260.94,1971.4842547953635,240.2156,240.2432,240.0131,240.188,1971.4843
2019-12-19 10:10:00,260.88,260.9,260.77,260.84,3175.71032926454,240.1327,240.1512,240.0315,240.0959,3175.7103
2019-12-19 10:15:00,260.85,261.08,260.79,260.88,3250.58980408247,240.1051,240.3168,240.0499,240.1327,3250.5898
2019-12-19 10:20:00,260.91,261.15,260.81,260.81,4357.369986665299,240.1604,240.3813,240.0683,240.0683,4357.37
2019-12-19 10:25:00,260.91,261.42,260.88,261.31,3892.70694430198,240.1604,240.6298,240.1327,240.5285,3892.7069
2019-12-19 10:30:00,261.23,261.27,260.82,260.83,3797.3125448763976,240.4549,240.4917,240.0775,240.0867,3797.3125
2019-12-19 10:35:00,260.71,260.83,260.58,260.59,3291.6196532977738,239.9763,240.0867,239.8566,239.8658,3291.6197
2019-12-19 10:40:00,260.44,260.56,260.23,260.24,4529.695353369576,239.7277,239.8382,239.5344,239.5436,4529.6954
2019-12-19 10:45:00,260.31,260.31,259.91,259.96,7021.232946968919,239.6081,239.6081,239.2399,239.2859,7021.2329
2019-12-19 10:50:00,259.93,260.03,259.72,259.86,7419.2224843573695,239.2583,239.3503,239.065,239.1939,7419.2225
2019-12-19 10:55:00,259.85,260.19,259.84,259.96,5586.213970663657,239.1847,239.4976,239.1755,239.2859,5586.214
2019-12-19 11:00:00,260.0,260.04,259.54,260.02,14349.164016822238,239.3227,239.3595,238.8993,239.3411,14349.164
2019-12-19 11:05:00,260.04,260.24,259.9,260.23,8126.987383321366,239.3595,239.5436,239.2307,239.5344,8126.9874
2019-12-19 11:10:00,260.29,260.29,260.08,260.14,7996.717612062775,239.5897,239.5897,239.3964,239.4516,7996.7176
2019-12-19 11:15:00,260.14,260.29,259.88,260.01,8709.611242178684,239.4516,239.5897,239.2123,239.3319,8709.6112
2019-12-19 11:20:00,260.03,260.31,260.01,260.14,7153.554210688276,239.3503,239.6081,239.3319,239.4516,7153.5542
2019-12-19 11:25:00,260.09,260.23,260.04,260.05,3508.052107908504,239.4056,239.5344,239.3595,239.3687,3508.0521
2019-12-19 11:30:00,260.1,260.42,260.07,260.4,5777.002769514822,239.4148,239.7093,239.3872,239.6909,5777.0028
2019-12-19 11:35:00,260.43,260.54,260.38,260.5,2129.4491742742844,239.7185,239.8198,239.6725,239.783,2129.4492
2019-12-19 11:40:00,260.5,260.76,260.5,260.67,3870.1405272335614,239.783,240.0223,239.783,239.9394,3870.1405
2019-12-19 11:45:00,260.63,260.94,260.63,260.91,5263.103908093138,239.9026,240.188,239.9026,240.1604,5263.1039
2019-12-19 11:50:00,260.95,261.57,260.94,261.54,9897.42537696174,240.1972,240.7679,240.188,240.7403,9897.4254
2019-12-19 11:55:00,261.59,261.64,261.31,261.34,2775.6692994153245,240.7863,240.8323,240.5285,240.5562,2775.6693
2019-12-19 12:00:00,261.3,261.7,261.21,261.64,7010.975484665094,240.5193,240.8875,240.4365,240.8323,7010.9755
2019-12-19 12:05:00,261.65,261.85,261.56,261.85,3758.3341881218585,240.8415,241.0256,240.7587,241.0256,3758.3342
2019-12-19 12:10:00,261.89,262.02,261.77,261.77,3224.9461483229047,241.0624,241.1821,240.952,240.952,3224.9461
2019-12-19 12:15:00,261.84,261.87,261.72,261.87,3250.58980408247,241.0164,241.044,240.9059,241.044,3250.5898
2019-12-19 12:20:00,261.9,261.93,261.53,261.53,3862.960303620884,241.0716,241.0992,240.731,240.731,3862.9603
2019-12-19 12:25:00,261.59,261.73,261.55,261.66,2423.838342394092,240.7863,240.9151,240.7495,240.8507,2423.8383
2019-12-19 12:30:00,261.7,261.7,261.48,261.56,2065.852907990563,240.8875,240.8875,240.685,240.7587,2065.8529
2019-12-19 12:35:00,261.56,261.86,261.51,261.86,923.171607344343,240.7587,241.0348,240.7126,241.0348,923.1716
2019-12-19 12:40:00,261.73,261.77,261.51,261.59,2277.15663144938,240.9151,240.952,240.7126,240.7863,2277.1566
2019-12-19 12:45:00,261.59,261.7,261.59,261.7,1473.997333059801,240.7863,240.8875,240.7863,240.8875,1473.9973
2019-12-19 12:50:00,261.7,261.86,261.7,261.74,4170.684172735665,240.8875,241.0348,240.8875,240.9243,4170.6842
2019-12-19 12:55:00,261.76,261.84,261.73,261.74,1743.7685916504256,240.9428,241.0164,240.9151,240.9243,1743.7686
2019-12-19 13:00:00,261.69,261.69,261.46,261.46,2666.9401989947687,240.8783,240.8783,240.6666,240.6666,2666.9402
2019-12-19 13:05:00,261.4,261.75,261.4,261.74,3039.2860806236536,240.6114,240.9336,240.6114,240.9243,3039.2861
2019-12-19 13:10:00,261.7,261.7,261.38,261.48,4722.535644681506,240.8875,240.8875,240.593,240.685,4722.5356
2019-12-19 13:15:00,261.51,261.63,261.48,261.56,3624.98717817212,240.7126,240.8231,240.685,240.7587,3624.9872
2019-12-19 13:20:00,261.54,261.6,261.41,261.46,2617.704379936404,240.7403,240.7955,240.6206,240.6666,2617.7044
2019-12-19 13:25:00,261.47,261.49,261.36,261.49,2002.2566417068413,240.6758,240.6942,240.5746,240.6942,2002.2566
2019-12-19 13:30:00,261.46,261.55,261.39,261.51,4218.894245563647,240.6666,240.7495,240.6022,240.7126,4218.8942
2019-12-19 13:35:00,261.54,261.82,261.53,261.57,5047.697199712791,240.7403,240.998,240.731,240.7679,5047.6972
2019-12-19 13:40:00,261.58,261.59,261.42,261.42,7007.898245973945,240.7771,240.7863,240.6298,240.6298,7007.8982
2019-12-19 13:45:00,261.47,261.6,261.44,261.53,5191.301671966356,240.6758,240.7955,240.6482,240.731,5191.3017
2019-12-19 13:50:00,261.56,261.76,261.56,261.76,3812.6987383321366,240.7587,240.9428,240.7587,240.9428,3812.6987
2019-12-19 13:55:00,261.76,261.78,261.65,261.74,8975.279515847778,240.9428,240.9612,240.8415,240.9243,8975.2795
2019-12-19 14:00:00,261.7,262.08,261.7,261.81,11068.827572058672,240.8875,241.2373,240.8875,240.9888,11068.8276
2019-12-19 14:05:00,261.81,262.34,261.76,261.94,16548.36393476254,240.9888,241.4766,240.9428,241.1084,16548.3639
2019-12-19 14:10:00,261.93,262.14,261.74,261.74,16475.535952405375,241.0992,241.2925,240.9243,240.9243,16475.536
2019-12-19 14:15:00,261.64,261.7,261.29,261.37,2705.9185557493074,240.8323,240.8875,240.5101,240.5838,2705.9186
2019-12-19 14:20:00,261.42,261.5,261.32,261.4,1679.1465791363216,240.6298,240.7034,240.5377,240.6114,1679.1466
2019-12-19 14:25:00,261.33,261.43,260.97,260.97,14228.12596163709,240.547,240.639,240.2156,240.2156,14228.126
2019-12-19 14:30:00,261.02,261.08,260.87,260.98,6614.011693507026,240.2616,240.3168,240.1235,240.2248,6614.0117
2019-12-19 14:35:00,261.02,261.02,260.64,260.71,9565.083598317777,240.2616,240.2616,239.9118,239.9763,9565.0836
2019-12-19 14:40:00,260.72,260.75,260.39,260.51,6566.827366909426,239.9855,240.0131,239.6817,239.7922,6566.8274
2019-12-19 14:45:00,260.52,261.17,260.52,261.17,8708.585495948302,239.8014,240.3997,239.8014,240.3997,8708.5855
2019-12-19 14:50:00,261.19,261.26,260.95,260.95,4788.183403425992,240.4181,240.4825,240.1972,240.1972,4788.1834
2019-12-19 14:55:00,260.97,261.07,260.97,261.05,2702.84131705816,240.2156,240.3076,240.2156,240.2892,2702.8413
2019-12-19 15:00:00,261.02,261.08,260.84,260.91,4678.428556775054,240.2616,240.3168,240.0959,240.1604,4678.4286
2019-12-19 15:05:00,260.95,261.11,260.9,260.9,8106.472458713714,240.1972,240.3444,240.1512,240.1512,8106.4725
2019-12-19 15:10:00,260.86,260.98,260.84,260.85,9558.92912093548,240.1143,240.2248,240.0959,240.1051,9558.9291
2019-12-19 15:15:00,260.83,260.86,260.64,260.66,18590.624679454304,240.0867,240.1143,239.9118,239.9302,18590.6247
2019-12-19 15:20:00,260.64,260.66,260.41,260.43,10186.685813929633,239.9118,239.9302,239.7001,239.7185,10186.6858
2019-12-19 15:25:00,260.45,260.64,260.22,260.22,12524.361472971586,239.7369,239.9118,239.5252,239.5252,12524.3615
2019-12-19 15:30:00,260.25,260.38,260.19,260.28,19137.34742024823,239.5528,239.6725,239.4976,239.5805,19137.3474
2019-12-19 15:35:00,260.28,260.6,260.12,260.6,21491.435018976303,239.5805,239.875,239.4332,239.875,21491.435
2019-12-19 15:40:00,260.59,260.68,260.53,260.66,7591.547851061647,239.8658,239.9486,239.8106,239.9302,7591.5479
2019-12-19 15:45:00,260.71,260.85,260.63,260.66,10951.892501795057,239.9763,240.1051,239.9026,239.9302,10951.8925
2019-12-19 15:50:00,260.66,260.91,260.51,260.84,28134.167606934043,239.9302,240.1604,239.7922,240.0959,28134.1676
2019-12-19 15:55:00,260.88,261.26,260.79,261.08,68118.7814134783,240.1327,240.4825,240.0499,240.3168,68118.7814
2019-12-20 09:30:00,263.96,268.57,263.6,266.04,343649.6050877013,242.9678,247.2112,242.6364,244.8824,343649.6051
2019-12-20 09:35:00,266.48,266.48,265.41,266.27,16069.340445173862,245.2874,245.2874,244.3025,245.0941,16069.3404
2019-12-20 09:40:00,266.25,266.4,264.41,264.56,19902.55410811365,245.0757,245.2137,243.382,243.5201,19902.5541
2019-12-20 09:45:00,264.43,265.29,264.18,264.73,17338.188532157143,243.4004,244.192,243.1703,243.6766,17338.1885
2019-12-20 09:50:00,265.09,265.17,264.35,264.36,3631.141655554416,244.0079,244.0816,243.3268,243.336,3631.1417
2019-12-20 09:55:00,264.33,265.17,263.92,264.79,4775.874448661401,243.3084,244.0816,242.931,243.7318,4775.8744
2019-12-20 10:00:00,264.22,265.17,264.21,264.62,7588.470612370499,243.2071,244.0816,243.1979,243.5753,7588.4706
2019-12-20 10:05:00,264.56,264.56,264.07,264.26,5771.874038362908,243.5201,243.5201,243.069,243.2439,5771.874
2019-12-20 10:10:00,264.11,264.32,263.81,264.13,6399.630731357062,243.1059,243.2992,242.8297,243.1243,6399.6307
2019-12-20 10:15:00,264.06,264.06,263.68,264.02,6740.178479844087,243.0598,243.0598,242.7101,243.023,6740.1785
2019-12-20 10:20:00,263.92,264.29,263.76,264.14,15222.074058877834,242.931,243.2716,242.7837,243.1335,15222.0741
2019-12-20 10:25:00,264.17,264.71,264.02,264.68,7016.104215817007,243.1611,243.6581,243.023,243.6305,7016.1042
2019-12-20 10:30:00,264.6,264.95,264.5,264.81,7742.33254692789,243.5569,243.8791,243.4648,243.7502,7742.3325
2019-12-20 10:35:00,264.78,264.93,264.57,264.68,5750.333367524874,243.7226,243.8607,243.5293,243.6305,5750.3334
2019-12-20 10:40:00,264.74,264.93,264.74,264.93,3597.2920299517896,243.6858,243.8607,243.6858,243.8607,3597.292
2019-12-20 10:45:00,264.89,264.89,264.46,264.51,9883.064929736383,243.8238,243.8238,243.428,243.4741,9883.0649
2019-12-20 10:50:00,264.56,264.61,264.44,264.55,5485.690840086162,243.5201,243.5661,243.4096,243.5109,5485.6908
2019-12-20 10:55:00,264.54,264.7,264.43,264.45,6218.073648579341,243.5017,243.6489,243.4004,243.4188,6218.0736
2019-12-20 11:00:00,264.42,264.44,263.96,264.02,11444.250692378704,243.3912,243.4096,242.9678,243.023,11444.2507
2019-12-20 11:05:00,263.99,264.01,263.84,263.91,6574.007590522105,242.9954,243.0138,242.8573,242.9218,6574.0076
2019-12-20 11:10:00,263.94,264.27,263.94,264.15,7940.301569391732,242.9494,243.2531,242.9494,243.1427,7940.3016
2019-12-20 11:15:00,264.11,264.15,263.9,264.11,9949.738434711251,243.1059,243.1427,242.9126,243.1059,9949.7384
2019-12-20 11:20:00,264.11,264.24,263.92,264.23,6399.630731357062,243.1059,243.2255,242.931,243.2163,6399.6307
2019-12-20 11:25:00,264.19,264.23,263.98,264.18,7382.295620063596,243.1795,243.2163,242.9862,243.1703,7382.2956
2019-12-20 11:30:00,264.2,264.47,264.2,264.45,6133.962457687968,243.1887,243.4372,243.1887,243.4188,6133.9625
2019-12-20 11:35:00,264.43,264.43,264.23,264.29,4793.312134577905,243.4004,243.4004,243.2163,243.2716,4793.3121
2019-12-20 11:40:00,264.31,264.51,263.81,263.88,7646.938147502307,243.29,243.4741,242.8297,242.8942,7646.9381
2019-12-20 11:45:00,263.79,263.79,263.5,263.5,6405.785208739358,242.8113,242.8113,242.5444,242.5444,6405.7852
2019-12-20 11:50:00,263.49,263.58,263.38,263.39,5422.094573802441,242.5352,242.618,242.4339,242.4431,5422.0946
2019-12-20 11:55:00,263.39,263.63,263.17,263.62,9777.413068006974,242.4431,242.664,242.2406,242.6548,9777.4131
2019-12-20 12:00:00,263.5,263.63,263.33,263.41,5535.95240537491,242.5444,242.664,242.3879,242.4615,5535.9524
2019-12-20 12:05:00,263.39,263.53,263.38,263.46,3408.554723561391,242.4431,242.572,242.4339,242.5076,3408.5547
2019-12-20 12:10:00,263.44,263.53,263.36,263.53,4000.410298492153,242.4891,242.572,242.4155,242.572,4000.4103
2019-12-20 12:15:00,263.6,263.65,263.4,263.46,3447.533080315929,242.6364,242.6824,242.4523,242.5076,3447.5331
2019-12-20 12:20:00,263.52,263.73,263.31,263.63,24053.749102472048,242.5628,242.7561,242.3695,242.664,24053.7491
2019-12-20 12:25:00,263.63,263.92,263.58,263.89,7839.778438814237,242.664,242.931,242.618,242.9034,7839.7784
2019-12-20 12:30:00,263.9,264.0,263.86,263.92,16433.480356959688,242.9126,243.0046,242.8757,242.931,16433.4804
2019-12-20 12:35:00,263.96,264.07,263.96,264.07,4089.65022053544,242.9678,243.069,242.9678,243.069,4089.6502
2019-12-20 12:40:00,264.02,264.35,263.98,264.27,3510.1036003692684,243.023,243.3268,242.9862,243.2531,3510.1036
2019-12-20 12:45:00,264.36,264.36,264.11,264.3,5300.030772386911,243.336,243.336,243.1059,243.2808,5300.0308
2019-12-20 12:50:00,264.31,264.31,264.13,264.13,2751.0513898861423,243.29,243.29,243.1243,243.1243,2751.0514
2019-12-20 12:55:00,264.13,264.31,264.0,264.01,7076.62324340958,243.1243,243.29,243.0046,243.0138,7076.6232
2019-12-20 13:00:00,263.94,264.06,263.93,264.04,2839.265565699046,242.9494,243.0598,242.9402,243.0414,2839.2656
2019-12-20 13:05:00,264.04,264.12,263.88,263.88,6058.057236639656,243.0414,243.1151,242.8942,242.8942,6058.0572
2019-12-20 13:10:00,263.83,264.02,263.79,263.97,2461.790952918248,242.8481,243.023,242.8113,242.977,2461.791
2019-12-20 13:15:00,264.02,264.17,263.95,264.04,5058.980408246999,243.023,243.1611,242.9586,243.0414,5058.9804
2019-12-20 13:20:00,264.01,264.16,264.01,264.14,2536.6704277361778,243.0138,243.1519,243.0138,243.1335,2536.6704
2019-12-20 13:25:00,264.14,264.14,264.0,264.04,3251.6155503128525,243.1335,243.1335,243.0046,243.0414,3251.6156
2019-12-20 13:30:00,264.09,264.11,263.83,263.83,3004.410708790645,243.0875,243.1059,242.8481,242.8481,3004.4107
2019-12-20 13:35:00,263.8,263.99,263.8,263.83,3637.2961329367113,242.8205,242.9954,242.8205,242.8481,3637.2961
2019-12-20 13:40:00,263.79,264.06,263.78,264.05,1475.0230792901834,242.8113,243.0598,242.8021,243.0506,1475.0231
2019-12-20 13:45:00,264.05,264.05,263.92,263.99,2666.9401989947687,243.0506,243.0506,242.931,242.9954,2666.9402
2019-12-20 13:50:00,263.99,264.06,263.88,263.93,4350.189763052621,242.9954,243.0598,242.8942,242.9402,4350.1898
2019-12-20 13:55:00,263.89,263.9,263.72,263.78,2187.9167094060927,242.9034,242.9126,242.7469,242.8021,2187.9167
2019-12-20 14:00:00,263.77,263.97,263.76,263.92,3965.534926659144,242.7929,242.977,242.7837,242.931,3965.5349
2019-12-20 14:05:00,263.95,264.12,263.87,264.12,10466.714534824085,242.9586,243.1151,242.885,243.1151,10466.7145
2019-12-20 14:10:00,264.15,264.45,264.12,264.45,15045.645707252026,243.1427,243.4188,243.1151,243.4188,15045.6457
2019-12-20 14:15:00,264.48,264.59,264.42,264.48,4743.0505692891575,243.4464,243.5477,243.3912,243.4464,4743.0506
2019-12-20 14:20:00,264.48,264.48,264.39,264.4,1629.9107600779566,243.4464,243.4464,243.3636,243.3728,1629.9108
2019-12-20 14:25:00,264.42,264.76,264.34,264.76,3905.015899066571,243.3912,243.7042,243.3176,243.7042,3905.0159
2019-12-20 14:30:00,264.77,264.79,264.59,264.79,4731.767360754949,243.7134,243.7318,243.5477,243.7318,4731.7674
2019-12-20 14:35:00,264.76,264.96,264.7,264.96,4234.280439019386,243.7042,243.8883,243.6489,243.8883,4234.2804
2019-12-20 14:40:00,264.97,265.32,264.97,265.3,4973.843471125243,243.8975,244.2196,243.8975,244.2012,4973.8435
2019-12-20 14:45:00,265.36,265.43,265.29,265.34,2889.527130987793,244.2565,244.3209,244.192,244.238,2889.5271
2019-12-20 14:50:00,265.36,265.46,265.3,265.37,6340.137449994871,244.2565,244.3485,244.2012,244.2657,6340.1374
2019-12-20 14:55:00,265.31,265.47,265.14,265.35,6886.860190788799,244.2104,244.3577,244.054,244.2473,6886.8602
2019-12-20 15:00:00,265.31,265.45,265.17,265.18,11023.694737921838,244.2104,244.3393,244.0816,244.0908,11023.6947
2019-12-20 15:05:00,265.21,265.27,265.13,265.17,19628.679864601498,244.1184,244.1736,244.0447,244.0816,19628.6799
2019-12-20 15:10:00,265.16,265.16,265.04,265.11,5978.049030669812,244.0724,244.0724,243.9619,244.0263,5978.049
2019-12-20 15:15:00,265.15,265.66,265.15,265.42,7385.372858754744,244.0632,244.5326,244.0632,244.3117,7385.3729
2019-12-20 15:20:00,265.46,265.71,265.33,265.39,8499.333264950252,244.3485,244.5786,244.2288,244.2841,8499.3333
2019-12-20 15:25:00,265.4,265.55,265.35,265.47,6177.043799364037,244.2933,244.4313,244.2473,244.3577,6177.0438
2019-12-20 15:30:00,265.5,265.66,265.28,265.39,15200.533388039798,244.3853,244.5326,244.1828,244.2841,15200.5334
2019-12-20 15:35:00,265.4,265.52,265.34,265.38,15835.47030464663,244.2933,244.4037,244.238,244.2749,15835.4703
2019-12-20 15:40:00,265.35,265.44,264.97,265.05,12412.555133859883,244.2473,244.3301,243.8975,243.9711,12412.5551
2019-12-20 15:45:00,265.06,265.07,264.64,264.72,15199.507641809416,243.9803,243.9895,243.5937,243.6674,15199.5076
2019-12-20 15:50:00,264.75,265.06,264.7,264.76,30835.98317776182,243.695,243.9803,243.6489,243.7042,30835.9832
2019-12-20 15:55:00,264.75,265.03,264.65,264.79,47813.10903682429,243.695,243.9527,243.6029,243.7318,47813.109
2019-12-23 09:30:00,265.46,265.57,264.64,265.0,15752.38485998564,244.3485,244.4498,243.5937,243.9251,15752.3849
2019-12-23 09:35:00,264.83,265.27,264.83,265.14,3423.94091701713,243.7686,244.1736,243.7686,244.054,3423.9409
2019-12-23 09:40:00,265.14,265.14,264.69,264.78,7247.922863883475,244.054,244.054,243.6397,243.7226,7247.9229
2019-12-23 09:45:00,264.89,265.17,264.68,265.08,3595.2405374910245,243.8238,244.0816,243.6305,243.9987,3595.2405
2019-12-23 09:50:00,265.13,265.29,264.93,265.03,7497.179197866448,244.0447,244.192,243.8607,243.9527,7497.1792
2019-12-23 09:55:00,265.11,265.16,264.3,264.38,11355.01077033542,244.0263,244.0724,243.2808,243.3544,11355.0108
2019-12-23 10:00:00,264.5,265.26,264.5,265.06,2986.973022874141,243.4648,244.1644,243.4648,243.9803,2986.973
2019-12-23 10:05:00,265.11,265.11,264.57,264.7,3819.878961944815,244.0263,244.0263,243.5293,243.6489,3819.879
2019-12-23 10:10:00,264.7,264.84,264.7,264.8,1381.6801723253666,243.6489,243.7778,243.6489,243.741,1381.6802
2019-12-23 10:15:00,264.78,264.89,264.45,264.67,7544.363524464047,243.7226,243.8238,243.4188,243.6213,7544.3635
2019-12-23 10:20:00,264.52,264.75,264.42,264.64,1809.416350394912,243.4833,243.695,243.3912,243.5937,1809.4164
2019-12-23 10:25:00,264.82,264.99,264.76,264.92,3645.502102779772,243.7594,243.9159,243.7042,243.8514,3645.5021
2019-12-23 10:30:00,264.9,265.1,264.87,265.04,2910.0420555954456,243.833,244.0171,243.8054,243.9619,2910.0421
2019-12-23 10:35:00,264.99,265.42,264.89,265.41,2685.403631141656,243.9159,244.3117,243.8238,244.3025,2685.4036
2019-12-23 10:40:00,265.46,265.77,265.46,265.74,2919.273771668889,244.3485,244.6338,244.3485,244.6062,2919.2738
2019-12-23 10:45:00,265.77,265.91,265.25,265.91,5761.616576059083,244.6338,244.7627,244.1552,244.7627,5761.6166
2019-12-23 10:50:00,265.83,266.22,265.46,266.12,3757.308441891476,244.6891,245.0481,244.3485,244.956,3757.3084
2019-12-23 10:55:00,266.04,266.21,265.87,266.1,4105.036413991178,244.8824,245.0389,244.7259,244.9376,4105.0364
2019-12-23 11:00:00,266.34,266.47,266.1,266.1,4040.4144014770745,245.1585,245.2782,244.9376,244.9376,4040.4144
2019-12-23 11:05:00,266.16,266.25,266.04,266.05,1708.893219817417,244.9928,245.0757,244.8824,244.8916,1708.8932
2019-12-23 11:10:00,266.12,266.32,266.05,266.32,8176.22320237973,244.956,245.1401,244.8916,245.1401,8176.2232
2019-12-23 11:15:00,266.22,266.39,266.18,266.39,5696.9945635449785,245.0481,245.2045,245.0112,245.2045,5696.9946
2019-12-23 11:20:00,266.39,266.82,266.36,266.79,7770.02769514822,245.2045,245.6003,245.1769,245.5727,7770.0277
2019-12-23 11:25:00,266.79,267.09,266.71,267.04,6193.455739050159,245.5727,245.8489,245.4991,245.8028,6193.4557
2019-12-23 11:30:00,267.05,267.26,266.94,266.97,13537.7987485896,245.8121,246.0054,245.7108,245.7384,13537.7987
2019-12-23 11:35:00,266.95,267.05,266.84,266.86,1754.0260539542517,245.72,245.8121,245.6188,245.6372,1754.0261
2019-12-23 11:40:00,266.87,266.94,266.79,266.79,2054.5696994563546,245.6464,245.7108,245.5727,245.5727,2054.5697
2019-12-23 11:45:00,266.77,267.19,266.75,267.09,3437.275618012104,245.5543,245.9409,245.5359,245.8489,3437.2756
2019-12-23 11:50:00,267.17,267.17,266.82,266.95,4450.712893630116,245.9225,245.9225,245.6003,245.72,4450.7129
2019-12-23 11:55:00,267.0,267.04,266.83,266.95,1846.343214688686,245.766,245.8028,245.6095,245.72,1846.3432
2019-12-23 12:00:00,266.96,266.99,266.69,266.69,2605.3954251718123,245.7292,245.7568,245.4807,245.4807,2605.3954
2019-12-23 12:05:00,266.65,266.82,266.59,266.82,2875.166683762437,245.4439,245.6003,245.3886,245.6003,2875.1667
2019-12-23 12:10:00,266.82,267.03,266.82,267.0,1528.3618832700788,245.6003,245.7936,245.6003,245.766,1528.3619
2019-12-23 12:15:00,266.91,266.91,266.71,266.73,2464.868191609396,245.6832,245.6832,245.4991,245.5175,2464.8682
2019-12-23 12:20:00,266.73,266.85,266.68,266.71,5929.83895784183,245.5175,245.628,245.4715,245.4991,5929.839
2019-12-23 12:25:00,266.7,266.72,266.6,266.72,3641.399117858242,245.4899,245.5083,245.3978,245.5083,3641.3991
2019-12-23 12:30:00,266.69,266.77,266.66,266.72,1141.6555544158375,245.4807,245.5543,245.4531,245.5083,1141.6556
2019-12-23 12:35:00,266.8,266.99,266.75,266.86,2161.2473074161453,245.5819,245.7568,245.5359,245.6372,2161.2473
2019-12-23 12:40:00,266.9,266.9,266.7,266.74,1054.467124833316,245.674,245.674,245.4899,245.5267,1054.4671
2019-12-23 12:45:00,266.69,266.69,266.36,266.4,4877.423325469279,245.4807,245.4807,245.1769,245.2137,4877.4233
2019-12-23 12:50:00,266.41,266.46,265.94,265.98,4738.947584367627,245.223,245.269,244.7903,244.8271,4738.9476
2019-12-23 12:55:00,266.01,266.07,265.89,265.89,1847.3689609190685,244.8548,244.91,244.7443,244.7443,1847.369
2019-12-23 13:00:00,265.82,265.88,265.79,265.85,2737.7166888911684,244.6799,244.7351,244.6523,244.7075,2737.7167
2019-12-23 13:05:00,265.84,266.1,265.83,266.07,3601.39501487332,244.6983,244.9376,244.6891,244.91,3601.395
2019-12-23 13:10:00,266.14,266.46,266.09,266.45,2688.480869832804,244.9744,245.269,244.9284,245.2598,2688.4809
2019-12-23 13:15:00,266.42,266.43,266.34,266.43,1878.1413478305467,245.2322,245.2414,245.1585,245.2414,1878.1413
2019-12-23 13:20:00,266.45,266.57,266.33,266.39,2667.9659452251512,245.2598,245.3702,245.1493,245.2045,2667.9659
2019-12-23 13:25:00,266.45,266.45,266.39,266.42,1436.0447225356447,245.2598,245.2598,245.2045,245.2322,1436.0447
2019-12-23 13:30:00,266.46,266.46,266.28,266.31,1846.343214688686,245.269,245.269,245.1033,245.1309,1846.3432
2019-12-23 13:35:00,266.34,266.6,266.25,266.52,4158.375217971074,245.1585,245.3978,245.0757,245.3242,4158.3752
2019-12-23 13:40:00,266.55,266.69,266.55,266.68,2748.9998974253767,245.3518,245.4807,245.3518,245.4715,2748.9999
2019-12-23 13:45:00,266.68,266.69,266.53,266.62,2738.742435121551,245.4715,245.4807,245.3334,245.4163,2738.7424
2019-12-23 13:50:00,266.59,266.92,266.53,266.92,3795.261052415632,245.3886,245.6924,245.3334,245.6924,3795.2611
2019-12-23 13:55:00,266.89,267.07,266.79,266.83,3530.6185249769205,245.6648,245.8305,245.5727,245.6095,3530.6185
2019-12-23 14:00:00,266.79,266.96,266.79,266.94,2476.1514001436044,245.5727,245.7292,245.5727,245.7108,2476.1514
2019-12-23 14:05:00,266.83,267.02,266.82,266.96,2564.365575956508,245.6095,245.7844,245.6003,245.7292,2564.3656
2019-12-23 14:10:00,267.01,267.14,266.91,267.01,7993.640373371628,245.7752,245.8949,245.6832,245.7752,7993.6404
2019-12-23 14:15:00,267.11,267.22,267.03,267.19,11337.573084418917,245.8673,245.9685,245.7936,245.9409,11337.5731
2019-12-23 14:20:00,267.27,267.27,266.92,266.98,4711.252436147297,246.0146,246.0146,245.6924,245.7476,4711.2524
2019-12-23 14:25:00,266.94,267.18,266.85,267.18,3937.839778438814,245.7108,245.9317,245.628,245.9317,3937.8398
2019-12-23 14:30:00,267.24,267.29,266.92,267.13,3041.337573084418,245.9869,246.033,245.6924,245.8857,3041.3376
2019-12-23 14:35:00,267.17,267.17,266.88,266.92,1542.7223304954357,245.9225,245.9225,245.6556,245.6924,1542.7223
2019-12-23 14:40:00,266.93,267.17,266.93,267.05,4433.275207713611,245.7016,245.9225,245.7016,245.8121,4433.2752
2019-12-23 14:45:00,267.01,267.06,266.94,266.95,5017.950559031696,245.7752,245.8213,245.7108,245.72,5017.9506
2019-12-23 14:50:00,266.94,267.05,266.89,266.89,4542.004308134167,245.7108,245.8121,245.6648,245.6648,4542.0043
2019-12-23 14:55:00,266.89,266.97,266.87,266.9,2804.3901938660374,245.6648,245.7384,245.6464,245.674,2804.3902
2019-12-23 15:00:00,266.91,266.91,266.71,266.83,4123.499846138066,245.6832,245.6832,245.4991,245.6095,4123.4998
2019-12-23 15:05:00,266.82,266.9,266.63,266.63,3529.592778746538,245.6003,245.674,245.4255,245.4255,3529.5928
2019-12-23 15:10:00,266.66,266.73,266.58,266.64,4123.499846138066,245.4531,245.5175,245.3794,245.4347,4123.4998
2019-12-23 15:15:00,266.62,266.8,266.59,266.76,2481.280131295517,245.4163,245.5819,245.3886,245.5451,2481.2801
2019-12-23 15:20:00,266.72,266.72,266.55,266.55,5326.700174376859,245.5083,245.5083,245.3518,245.3518,5326.7002
2019-12-23 15:25:00,266.56,266.75,266.54,266.75,3179.8133141860703,245.361,245.5359,245.3426,245.5359,3179.8133
2019-12-23 15:30:00,266.74,266.79,266.64,266.67,5564.673299825623,245.5267,245.5727,245.4347,245.4623,5564.6733
2019-12-23 15:35:00,266.69,266.7,266.57,266.58,4645.60467740281,245.4807,245.4899,245.3702,245.3794,4645.6047
2019-12-23 15:40:00,266.57,266.71,266.57,266.65,4827.161760180531,245.3702,245.4991,245.3702,245.4439,4827.1618
2019-12-23 15:45:00,266.64,266.76,266.63,266.76,8324.956405785208,245.4347,245.5451,245.4255,245.5451,8324.9564
2019-12-23 15:50:00,266.81,266.85,266.43,266.51,12319.212226895066,245.5911,245.628,245.2414,245.315,12319.2122
2019-12-23 15:55:00,266.54,266.77,266.46,266.66,28970.150784695867,245.3426,245.5543,245.269,245.4531,28970.1508
2019-12-24 09:30:00,266.69,266.69,264.97,264.97,8117.755667247922,245.4807,245.4807,243.8975,243.8975,8117.7557
2019-12-24 09:35:00,264.97,265.16,264.49,265.03,12320.237973125448,243.8975,244.0724,243.4556,243.9527,12320.238
2019-12-24 09:40:00,265.03,265.89,264.92,265.63,3938.865524669197,243.9527,244.7443,243.8514,244.505,3938.8655
2019-12-24 09:45:00,265.74,266.03,265.46,265.58,4231.203200328238,244.6062,244.8732,244.3485,244.459,4231.2032
2019-12-24 09:50:00,265.73,265.78,265.48,265.78,1128.3208534208636,244.597,244.6431,244.3669,244.6431,1128.3209
2019-12-24 09:55:00,265.83,266.03,265.75,265.89,820.5969843060826,244.6891,244.8732,244.6154,244.7443,820.597
2019-12-24 10:00:00,266.0,266.19,265.93,266.06,589.8040824699968,244.8456,245.0204,244.7811,244.9008,589.8041
2019-12-24 10:05:00,265.96,266.11,265.96,266.09,1333.4700994973844,244.8087,244.9468,244.8087,244.9284,1333.4701
2019-12-24 10:10:00,266.22,266.24,265.91,265.97,2402.297671556057,245.0481,245.0665,244.7627,244.8179,2402.2977
2019-12-24 10:15:00,265.99,266.25,265.96,265.97,2795.158477792594,244.8364,245.0757,244.8087,244.8179,2795.1585
2019-12-24 10:20:00,265.98,266.39,265.98,266.39,1290.388757821315,244.8271,245.2045,244.8271,245.2045,1290.3888
2019-12-24 10:25:00,266.26,266.43,266.18,266.43,923.171607344343,245.0849,245.2414,245.0112,245.2414,923.1716
2019-12-24 10:30:00,266.38,266.79,266.38,266.48,1846.343214688686,245.1953,245.5727,245.1953,245.2874,1846.3432
2019-12-24 10:35:00,266.57,266.79,266.5,266.65,2133.552159195815,245.3702,245.5727,245.3058,245.4439,2133.5522
2019-12-24 10:40:00,266.71,266.79,266.68,266.79,1082.1622730536465,245.4991,245.5727,245.4715,245.5727,1082.1623
2019-12-24 10:45:00,266.72,266.72,266.59,266.71,1149.8615242588985,245.5083,245.5083,245.3886,245.4991,1149.8615
2019-12-24 10:50:00,266.65,266.68,266.47,266.64,2064.8271617601804,245.4439,245.4715,245.2782,245.4347,2064.8272
2019-12-24 10:55:00,266.73,266.9,266.65,266.78,1333.4700994973844,245.5175,245.674,245.4439,245.5635,1333.4701
2019-12-24 11:00:00,266.79,266.99,266.79,266.85,2774.643553184942,245.5727,245.7568,245.5727,245.628,2774.6436
2019-12-24 11:05:00,266.7,266.88,266.7,266.88,1655.5544158375217,245.4899,245.6556,245.4899,245.6556,1655.5544
2019-12-24 11:10:00,266.82,266.82,266.43,266.43,1437.0704687660273,245.6003,245.6003,245.2414,245.2414,1437.0705
2019-12-24 11:15:00,266.51,266.67,266.51,266.63,1304.7492050466717,245.315,245.4623,245.315,245.4255,1304.7492
2019-12-24 11:20:00,266.56,266.69,266.56,266.66,1878.1413478305467,245.361,245.4807,245.361,245.4531,1878.1413
2019-12-24 11:25:00,266.63,266.63,266.46,266.46,2327.418196738127,245.4255,245.4255,245.269,245.269,2327.4182
2019-12-24 11:30:00,266.39,266.65,266.38,266.38,2077.136116524772,245.2045,245.4439,245.1953,245.1953,2077.1361
2019-12-24 11:35:00,266.22,266.62,266.16,266.62,4150.169248128013,245.0481,245.4163,244.9928,245.4163,4150.1692
2019-12-24 11:40:00,266.61,266.71,266.58,266.58,829.828700379526,245.407,245.4991,245.3794,245.3794,829.8287
2019-12-24 11:45:00,266.64,266.75,266.57,266.57,2196.122679249154,245.4347,245.5359,245.3702,245.3702,2196.1227
2019-12-24 11:50:00,266.48,266.6,266.48,266.49,1300.6462201251409,245.2874,245.3978,245.2874,245.2966,1300.6462
2019-12-24 11:55:00,266.52,266.55,266.14,266.14,3474.2024823058773,245.3242,245.3518,244.9744,244.9744,3474.2025
2019-12-24 12:00:00,266.21,266.21,266.0,266.0,809.313775771874,245.0389,245.0389,244.8456,244.8456,809.3138
2019-12-24 12:05:00,266.12,266.39,266.12,266.39,615.447738229562,244.956,245.2045,244.956,245.2045,615.4477
2019-12-24 12:10:00,266.41,266.41,266.25,266.36,1877.115601600164,245.223,245.223,245.0757,245.1769,1877.1156
2019-12-24 12:15:00,266.24,266.24,266.03,266.03,4513.283413683455,245.0665,245.0665,244.8732,244.8732,4513.2834
2019-12-24 12:20:00,266.05,266.05,265.85,265.95,4189.147604882552,244.8916,244.8916,244.7075,244.7995,4189.1476
2019-12-24 12:25:00,266.0,266.1,265.87,266.09,1666.8376243717305,244.8456,244.9376,244.7259,244.9284,1666.8376
2019-12-24 12:30:00,266.15,266.39,266.15,266.39,1463.7398707559748,244.9836,245.2045,244.9836,245.2045,1463.7399
2019-12-24 12:35:00,266.33,266.33,266.18,266.21,2143.809621499641,245.1493,245.1493,245.0112,245.0389,2143.8096
2019-12-24 12:40:00,266.21,266.21,266.05,266.2,2220.740588778336,245.0389,245.0389,244.8916,245.0297,2220.7406
2019-12-24 12:45:00,266.2,266.24,265.97,265.97,1875.0641091393989,245.0297,245.0665,244.8179,244.8179,1875.0641
2019-12-24 12:50:00,265.95,266.0,265.71,265.72,7833.623961431941,244.7995,244.8456,244.5786,244.5878,7833.624
2019-12-24 12:55:00,265.75,266.3,265.75,266.19,6066.263206482716,244.6154,245.1217,244.6154,245.0204,6066.2632
2019-12-26 09:30:00,266.18,266.91,265.43,265.43,3482.408452148938,245.0112,245.6832,244.3209,244.3209,3482.4085
2019-12-26 09:35:00,265.25,266.04,265.25,265.9,1641.1939686121652,244.1552,244.8824,244.1552,244.7535,1641.194
2019-12-26 09:40:00,265.96,266.3,265.96,266.3,205.14924607652063,244.8087,245.1217,244.8087,245.1217,205.1492
2019-12-26 09:45:00,266.06,266.16,265.98,266.04,1643.2454610729303,244.9008,244.9928,244.8271,244.8824,1643.2455
2019-12-26 09:50:00,266.03,266.12,265.86,266.01,2142.7838752692583,244.8732,244.956,244.7167,244.8548,2142.7839
2019-12-26 09:55:00,265.9,266.03,265.46,265.9,5342.086367832598,244.7535,244.8732,244.3485,244.7535,5342.0864
2019-12-26 10:00:00,265.88,265.9,265.32,265.32,3528.5670325161555,244.7351,244.7535,244.2196,244.2196,3528.567
2019-12-26 10:05:00,265.43,265.53,265.25,265.33,6377.064314288645,244.3209,244.4129,244.1552,244.2288,6377.0643
2019-12-26 10:10:00,265.38,265.68,265.38,265.61,1436.0447225356447,244.2749,244.551,244.2749,244.4866,1436.0447
2019-12-26 10:15:00,265.66,265.66,265.01,265.01,4810.7498204944095,244.5326,244.5326,243.9343,243.9343,4810.7498
2019-12-26 10:20:00,265.06,265.09,264.77,264.95,7310.493383936814,243.9803,244.0079,243.7134,243.8791,7310.4934
2019-12-26 10:25:00,264.95,265.48,264.9,265.48,1384.7574110165144,243.8791,244.3669,243.833,244.3669,1384.7574
2019-12-26 10:30:00,265.48,265.48,265.13,265.14,3755.256949430711,244.3669,244.3669,244.0447,244.054,3755.2569
2019-12-26 10:35:00,265.15,265.15,264.78,264.9,2666.9401989947687,244.0632,244.0632,243.7226,243.833,2666.9402
2019-12-26 10:40:00,264.92,265.17,264.86,265.11,6157.554620986768,243.8514,244.0816,243.7962,244.0263,6157.5546
2019-12-26 10:45:00,265.1,265.15,264.85,264.94,11800.184634321467,244.0171,244.0632,243.787,243.8699,11800.1846
2019-12-26 10:50:00,264.97,265.03,264.7,264.7,8231.613498820392,243.8975,243.9527,243.6489,243.6489,8231.6135
2019-12-26 10:55:00,264.74,264.84,264.67,264.71,7978.254179915888,243.6858,243.7778,243.6213,243.6581,7978.2542
2019-12-26 11:00:00,264.73,265.14,264.62,265.14,12562.314083495745,243.6766,244.054,243.5753,244.054,12562.3141
2019-12-26 11:05:00,265.12,265.13,265.06,265.08,1876.0898553697807,244.0355,244.0447,243.9803,243.9987,1876.0899
2019-12-26 11:10:00,265.05,265.05,264.71,264.72,7999.794850753923,243.9711,243.9711,243.6581,243.6674,7999.7949
2019-12-26 11:15:00,264.73,265.03,264.73,264.88,2162.273053646528,243.6766,243.9527,243.6766,243.8146,2162.2731
2019-12-26 11:20:00,264.96,265.02,264.88,264.88,1945.8405990357985,243.8883,243.9435,243.8146,243.8146,1945.8406
2019-12-26 11:25:00,264.83,264.93,264.8,264.8,1496.5637501282183,243.7686,243.8607,243.741,243.741,1496.5638
2019-12-26 11:30:00,264.8,265.05,264.8,265.05,820.5969843060826,243.741,243.9711,243.741,243.9711,820.597
2019-12-26 11:35:00,265.06,265.06,265.02,265.02,410.2984921530413,243.9803,243.9803,243.9435,243.9435,410.2985
2019-12-26 11:40:00,265.07,265.1,265.07,265.1,512.8731151913016,243.9895,244.0171,243.9895,244.0171,512.8731
2019-12-26 11:45:00,265.4,265.51,265.28,265.28,1564.26300133347,244.2933,244.3945,244.1828,244.1828,1564.263
2019-12-26 11:50:00,265.22,265.27,265.17,265.25,1136.5268232639244,244.1276,244.1736,244.0816,244.1552,1136.5268
2019-12-26 11:55:00,265.22,265.27,265.17,265.22,1127.295107190481,244.1276,244.1736,244.0816,244.1276,1127.2951
2019-12-26 12:00:00,265.29,265.29,265.09,265.12,1181.659657400759,244.192,244.192,244.0079,244.0355,1181.6597
2019-12-26 12:05:00,265.11,265.23,265.09,265.23,2256.6417068417272,244.0263,244.1368,244.0079,244.1368,2256.6417
2019-12-26 12:10:00,265.21,265.21,265.12,265.12,892.3992204328649,244.1184,244.1184,244.0355,244.0355,892.3992
2019-12-26 12:15:00,265.22,265.22,265.16,265.16,410.2984921530413,244.1276,244.1276,244.0724,244.0724,410.2985
2019-12-26 12:20:00,265.16,265.16,265.05,265.06,1678.120832905939,244.0724,244.0724,243.9711,243.9803,1678.1208
2019-12-26 12:25:00,265.03,265.11,265.03,265.04,1363.2167401784798,243.9527,244.0263,243.9527,243.9619,1363.2167
2019-12-26 12:30:00,265.12,265.12,265.12,265.12,420.55595445686737,244.0355,244.0355,244.0355,244.0355,420.556
2019-12-26 12:35:00,265.18,265.19,264.98,264.98,1213.4577905426197,244.0908,244.1,243.9067,243.9067,1213.4578
2019-12-26 12:40:00,265.05,265.09,265.04,265.09,711.8678838855267,243.9711,244.0079,243.9619,244.0079,711.8679
2019-12-26 12:45:00,265.1,265.1,265.04,265.09,2586.9319930249253,244.0171,244.0171,243.9619,244.0079,2586.932
2019-12-26 12:50:00,265.09,265.09,265.03,265.03,1333.4700994973844,244.0079,244.0079,243.9527,243.9527,1333.4701
2019-12-26 12:55:00,265.03,265.11,265.03,265.09,675.9667658221356,243.9527,244.0263,243.9527,244.0079,675.9668
2019-12-26 13:00:00,265.08,265.12,264.94,264.94,1759.1547851061646,243.9987,244.0355,243.8699,243.8699,1759.1548
2019-12-26 13:05:00,265.02,265.08,265.02,265.06,730.3313160324135,243.9435,243.9987,243.9435,243.9803,730.3313
2019-12-26 13:10:00,265.07,265.08,265.06,265.08,353.8824494819981,243.9895,243.9987,243.9803,243.9987,353.8824
2019-12-26 13:15:00,265.09,265.14,265.07,265.14,6518.617294081444,244.0079,244.054,243.9895,244.054,6518.6173
2019-12-26 13:20:00,265.14,265.14,265.06,265.06,512.8731151913016,244.054,244.054,243.9803,243.9803,512.8731
2019-12-26 13:25:00,265.03,265.03,264.98,264.98,435.9421479126064,243.9527,243.9527,243.9067,243.9067,435.9421
2019-12-26 13:30:00,264.98,265.02,264.96,265.02,827.7772079187608,243.9067,243.9435,243.8883,243.9435,827.7772
2019-12-26 13:35:00,264.99,265.08,264.96,265.04,2189.968201866858,243.9159,243.9987,243.8883,243.9619,2189.9682
2019-12-26 13:40:00,264.96,265.02,264.95,265.02,1128.3208534208636,243.8883,243.9435,243.8791,243.9435,1128.3209
2019-12-26 13:45:00,264.98,264.98,264.98,264.98,205.14924607652063,243.9067,243.9067,243.9067,243.9067,205.1492
2019-12-26 13:50:00,264.98,264.99,264.87,264.88,2984.9215304133754,243.9067,243.9159,243.8054,243.8146,2984.9215
2019-12-26 13:55:00,264.86,264.89,264.77,264.77,1334.495845727767,243.7962,243.8238,243.7134,243.7134,1334.4958
2019-12-26 14:00:00,264.77,264.95,264.76,264.9,8679.86460149759,243.7134,243.8791,243.7042,243.833,8679.8646
2019-12-26 14:05:00,264.89,264.96,264.8,264.8,2760.2831059595856,243.8238,243.8883,243.741,243.741,2760.2831
2019-12-26 14:10:00,264.81,264.86,264.69,264.69,5148.220330290286,243.7502,243.7962,243.6397,243.6397,5148.2203
2019-12-26 14:15:00,264.72,264.72,264.45,264.5,1285.260026669402,243.6674,243.6674,243.4188,243.4648,1285.26
2019-12-26 14:20:00,264.49,264.52,264.29,264.35,2823.879372243307,243.4556,243.4833,243.2716,243.3268,2823.8794
2019-12-26 14:25:00,264.25,264.25,264.09,264.19,3706.021130372346,243.2347,243.2347,243.0875,243.1795,3706.0211
2019-12-26 14:30:00,264.21,264.22,264.15,264.15,882.1417581290389,243.1979,243.2071,243.1427,243.1427,882.1418
2019-12-26 14:35:00,264.12,264.12,263.93,264.02,1007.2827982357164,243.1151,243.1151,242.9402,243.023,1007.2828
2019-12-26 14:40:00,263.92,263.97,263.8,263.9,1641.1939686121652,242.931,242.977,242.8205,242.9126,1641.194
2019-12-26 14:45:00,263.85,264.01,263.85,263.93,2635.142065852908,242.8665,243.0138,242.8665,242.9402,2635.1421
2019-12-26 14:50:00,264.0,264.0,263.92,263.92,1344.753308031593,243.0046,243.0046,242.931,242.931,1344.7533
2019-12-26 14:55:00,263.89,263.97,263.88,263.91,2012.514104010668,242.9034,242.977,242.8942,242.9218,2012.5141
2019-12-26 15:00:00,263.93,263.93,263.64,263.64,3333.6752487434605,242.9402,242.9402,242.6732,242.6732,3333.6752
2019-12-26 15:05:00,263.62,263.83,263.62,263.83,3250.58980408247,242.6548,242.8481,242.6548,242.8481,3250.5898
2019-12-26 15:10:00,263.82,263.93,263.79,263.85,2574.6230382603344,242.8389,242.9402,242.8113,242.8665,2574.623
2019-12-26 15:15:00,263.84,264.0,263.84,263.93,4167.606934044517,242.8573,243.0046,242.8573,242.9402,4167.6069
2019-12-26 15:20:00,263.95,264.05,263.94,263.96,4819.981536567853,242.9586,243.0506,242.9494,242.9678,4819.9815
2019-12-26 15:25:00,263.95,263.95,263.73,263.75,3231.1006257052004,242.9586,242.9586,242.7561,242.7745,3231.1006
2019-12-26 15:30:00,263.79,263.8,263.63,263.67,5834.444558416248,242.8113,242.8205,242.664,242.7009,5834.4446
2019-12-26 15:35:00,263.7,263.72,263.6,263.64,3684.480459534311,242.7285,242.7469,242.6364,242.6732,3684.4805
2019-12-26 15:40:00,263.6,263.93,263.6,263.9,9064.519437891066,242.6364,242.9402,242.6364,242.9126,9064.5194
2019-12-26 15:45:00,263.92,264.15,263.75,263.77,10691.352959277874,242.931,243.1427,242.7745,242.7929,10691.353
2019-12-26 15:50:00,263.73,263.92,263.65,263.79,15645.707252025848,242.7561,242.931,242.6824,242.8113,15645.7073
2019-12-26 15:55:00,263.85,264.38,263.75,264.26,31748.89732280234,242.8665,243.3544,242.7745,243.2439,31748.8973
2019-12-27 09:30:00,264.76,265.33,264.76,265.15,6590.419530208226,243.7042,244.2288,243.7042,244.0632,6590.4195
2019-12-27 09:35:00,265.18,265.26,264.68,264.81,3541.9017335111294,244.0908,244.1644,243.6305,243.7502,3541.9017
2019-12-27 09:40:00,264.78,264.78,264.65,264.75,1153.9645091804286,243.7226,243.7226,243.6029,243.695,1153.9645
2019-12-27 09:45:00,264.6,264.62,264.46,264.54,1665.8118781413475,243.5569,243.5753,243.428,243.5017,1665.8119
2019-12-27 09:50:00,264.68,264.71,264.16,264.49,3590.111806339112,243.6305,243.6581,243.1519,243.4556,3590.1118
2019-12-27 09:55:00,264.37,264.67,264.29,264.65,3846.548363934762,243.3452,243.6213,243.2716,243.6029,3846.5484
2019-12-27 10:00:00,264.61,264.85,264.48,264.66,2897.7331008308543,243.5661,243.787,243.4464,243.6121,2897.7331
2019-12-27 10:05:00,264.84,265.1,264.72,264.72,2461.790952918248,243.7778,244.0171,243.6674,243.6674,2461.791
2019-12-27 10:10:00,264.77,264.86,264.57,264.82,2434.0958046979176,243.7134,243.7962,243.5293,243.7594,2434.0958
2019-12-27 10:15:00,264.73,265.01,264.64,265.01,6157.554620986768,243.6766,243.9343,243.5937,243.9343,6157.5546
2019-12-27 10:20:00,265.34,265.34,265.1,265.29,2234.07528977331,244.238,244.238,244.0171,244.192,2234.0753
2019-12-27 10:25:00,265.18,265.27,265.1,265.14,2719.2532567442813,244.0908,244.1736,244.0171,244.054,2719.2533
2019-12-27 10:30:00,265.13,265.18,265.06,265.18,1487.3320340547748,244.0447,244.0908,243.9803,244.0908,1487.332
2019-12-27 10:35:00,265.27,265.46,265.15,265.21,1479.126064211714,244.1736,244.3485,244.0632,244.1184,1479.1261
2019-12-27 10:40:00,265.24,265.28,265.15,265.17,918.04287619243,244.146,244.1828,244.0632,244.0816,918.0429
2019-12-27 10:45:00,265.16,265.35,265.14,265.31,2771.566314493794,244.0724,244.2473,244.054,244.2104,2771.5663
2019-12-27 10:50:00,265.33,265.33,265.22,265.25,1347.8305467227408,244.2288,244.2288,244.1276,244.1552,1347.8305
2019-12-27 10:55:00,265.24,265.48,265.24,265.28,2249.461483229049,244.146,244.3669,244.146,244.1828,2249.4615
2019-12-27 11:00:00,265.37,265.37,265.26,265.35,839.0604164529695,244.2657,244.2657,244.1644,244.2473,839.0604
2019-12-27 11:05:00,265.33,265.34,265.27,265.31,512.8731151913016,244.2288,244.238,244.1736,244.2104,512.8731
2019-12-27 11:10:00,265.32,265.44,265.14,265.15,6721.715047697199,244.2196,244.3301,244.054,244.0632,6721.715
2019-12-27 11:15:00,265.19,265.21,265.11,265.21,1353.9850241050362,244.1,244.1184,244.0263,244.1184,1353.985
2019-12-27 11:20:00,265.33,265.49,265.33,265.37,2682.326392450508,244.2288,244.3761,244.2288,244.2657,2682.3264
2019-12-27 11:25:00,265.45,265.66,265.45,265.66,1856.600676992512,244.3393,244.5326,244.3393,244.5326,1856.6007
2019-12-27 11:30:00,265.65,265.65,265.48,265.48,1128.3208534208636,244.5234,244.5234,244.3669,244.3669,1128.3209
2019-12-27 11:35:00,265.53,265.72,265.53,265.72,2373.5767771053443,244.4129,244.5878,244.4129,244.5878,2373.5768
2019-12-27 11:40:00,265.74,265.81,265.69,265.77,1282.182787978254,244.6062,244.6707,244.5602,244.6338,1282.1828
2019-12-27 11:45:00,265.72,265.88,265.72,265.78,2907.9905631346805,244.5878,244.7351,244.5878,244.6431,2907.9906
2019-12-27 11:50:00,265.85,265.95,265.79,265.85,4352.241255513386,244.7075,244.7995,244.6523,244.7075,4352.2413
2019-12-27 11:55:00,265.82,265.86,265.72,265.82,1975.587239716894,244.6799,244.7167,244.5878,244.6799,1975.5872
2019-12-27 12:00:00,265.86,266.01,265.75,265.75,1948.9178377269463,244.7167,244.8548,244.6154,244.6154,1948.9178
2019-12-27 12:05:00,265.77,265.85,265.77,265.83,307.723869114781,244.6338,244.7075,244.6338,244.6891,307.7239
2019-12-27 12:10:00,265.82,265.82,265.69,265.69,1333.4700994973844,244.6799,244.6799,244.5602,244.5602,1333.4701
2019-12-27 12:15:00,265.75,265.89,265.75,265.82,1187.814134783055,244.6154,244.7443,244.6154,244.6799,1187.8141
2019-12-27 12:20:00,265.77,265.77,265.48,265.57,851.3693712175607,244.6338,244.6338,244.3669,244.4498,851.3694
2019-12-27 12:25:00,265.43,265.44,265.43,265.43,102.57462303826031,244.3209,244.3301,244.3209,244.3209,102.5746
2019-12-27 12:30:00,265.48,265.68,265.48,265.58,2544.876397579239,244.3669,244.551,244.3669,244.459,2544.8764
2019-12-27 12:35:00,265.65,265.65,265.59,265.59,1291.4145040516976,244.5234,244.5234,244.4682,244.4682,1291.4145
2019-12-27 12:40:00,265.67,265.85,265.66,265.77,1863.7809006051905,244.5418,244.7075,244.5326,244.6338,1863.7809
2019-12-27 12:45:00,265.72,265.85,265.68,265.69,2687.455123602421,244.5878,244.7075,244.551,244.5602,2687.4551
2019-12-27 12:50:00,265.66,265.76,265.5,265.55,3217.7659247102265,244.5326,244.6246,244.3853,244.4313,3217.7659
2019-12-27 12:55:00,265.56,265.73,265.53,265.71,3800.389783567545,244.4406,244.597,244.4129,244.5786,3800.3898
2019-12-27 13:00:00,265.75,265.85,265.74,265.85,2513.078264437378,244.6154,244.7075,244.6062,244.7075,2513.0783
2019-12-27 13:05:00,265.88,265.97,265.86,265.86,5947.276643758334,244.7351,244.8179,244.7167,244.7167,5947.2766
2019-12-27 13:10:00,265.86,265.86,265.8,265.85,2278.182377679762,244.7167,244.7167,244.6615,244.7075,2278.1824
2019-12-27 13:15:00,265.8,265.91,265.79,265.8,2326.3924505077443,244.6615,244.7627,244.6523,244.6615,2326.3925
2019-12-27 13:20:00,265.82,265.82,265.77,265.8,923.171607344343,244.6799,244.6799,244.6338,244.6615,923.1716
2019-12-27 13:25:00,265.78,265.78,265.59,265.59,1641.1939686121652,244.6431,244.6431,244.4682,244.4682,1641.194
2019-12-27 13:30:00,265.64,265.85,265.62,265.8,3251.6155503128525,244.5142,244.7075,244.4958,244.6615,3251.6156
2019-12-27 13:35:00,265.75,265.87,265.75,265.86,4107.087906451944,244.6154,244.7259,244.6154,244.7167,4107.0879
2019-12-27 13:40:00,265.83,265.89,265.79,265.85,1249.3589086060108,244.6891,244.7443,244.6523,244.7075,1249.3589
2019-12-27 13:45:00,265.83,265.86,265.79,265.85,923.171607344343,244.6891,244.7167,244.6523,244.7075,923.1716
2019-12-27 13:50:00,265.9,265.94,265.57,265.57,4990.255410811365,244.7535,244.7903,244.4498,244.4498,4990.2554
2019-12-27 13:55:00,265.52,265.52,265.39,265.48,1846.343214688686,244.4037,244.4037,244.2841,244.3669,1846.3432
2019-12-27 14:00:00,265.47,265.61,265.46,265.53,2051.4924607652065,244.3577,244.4866,244.3485,244.4129,2051.4925
2019-12-27 14:05:00,265.53,265.61,265.5,265.55,2093.5480562108933,244.4129,244.4866,244.3853,244.4313,2093.5481
2019-12-27 14:10:00,265.56,265.57,265.51,265.57,4774.848702431018,244.4406,244.4498,244.3945,244.4498,4774.8487
2019-12-27 14:15:00,265.51,265.53,265.42,265.49,5914.452764386091,244.3945,244.4129,244.3117,244.3761,5914.4528
2019-12-27 14:20:00,265.51,265.7,265.5,265.63,3265.975997538209,244.3945,244.5694,244.3853,244.505,3265.976
2019-12-27 14:25:00,265.66,265.69,265.61,265.66,2205.354395322597,244.5326,244.5602,244.4866,244.5326,2205.3544
2019-12-27 14:30:00,265.66,265.68,265.63,265.66,1641.1939686121652,244.5326,244.551,244.505,244.5326,1641.194
2019-12-27 14:35:00,265.65,265.67,265.58,265.6,1986.8704482511023,244.5234,244.5418,244.459,244.4774,1986.8704
2019-12-27 14:40:00,265.65,265.75,265.65,265.72,1334.495845727767,244.5234,244.6154,244.5234,244.5878,1334.4958
2019-12-27 14:45:00,265.68,265.77,265.6,265.77,4226.074469176326,244.551,244.6338,244.4774,244.6338,4226.0745
2019-12-27 14:50:00,265.73,265.81,265.72,265.77,3328.546517591548,244.597,244.6707,244.5878,244.6338,3328.5465
2019-12-27 14:55:00,265.73,265.84,265.73,265.8,3689.609190686224,244.597,244.6983,244.597,244.6615,3689.6092
2019-12-27 15:00:00,265.78,265.89,265.78,265.86,3260.847266386296,244.6431,244.7443,244.6431,244.7167,3260.8473
2019-12-27 15:05:00,265.86,265.86,265.59,265.59,5744.178890142579,244.7167,244.7167,244.4682,244.4682,5744.1789
2019-12-27 15:10:00,265.63,265.67,265.57,265.67,1754.0260539542517,244.505,244.5418,244.4498,244.5418,1754.0261
2019-12-27 15:15:00,265.62,265.72,265.57,265.7,2971.586829418402,244.4958,244.5878,244.4498,244.5694,2971.5868
2019-12-27 15:20:00,265.66,265.68,265.62,265.68,1812.49358908606,244.5326,244.551,244.4958,244.551,1812.4936
2019-12-27 15:25:00,265.65,265.71,265.62,265.71,2597.189455328752,244.5234,244.5786,244.4958,244.5786,2597.1895
2019-12-27 15:30:00,265.71,265.81,265.71,265.73,3872.192019694328,244.5786,244.6707,244.5786,244.597,3872.192
2019-12-27 15:35:00,265.73,265.9,265.73,265.8,9895.373884500974,244.597,244.7535,244.597,244.6615,9895.3739
2019-12-27 15:40:00,265.81,265.81,265.49,265.53,7626.423222894656,244.6707,244.6707,244.3761,244.4129,7626.4232
2019-12-27 15:45:00,265.53,265.69,265.39,265.49,5488.768078777311,244.4129,244.5602,244.2841,244.3761,5488.7681
2019-12-27 15:50:00,265.45,265.59,265.31,265.48,15780.080008205969,244.3393,244.4682,244.2104,244.3669,15780.08
2019-12-27 15:55:00,265.52,266.07,265.52,265.96,36443.73781926352,244.4037,244.91,244.4037,244.8087,36443.7378
2019-12-30 09:30:00,265.84,266.84,265.55,265.56,8947.584367627449,244.6983,245.6188,244.4313,244.4406,8947.5844
2019-12-30 09:35:00,265.48,265.48,264.65,264.78,2359.216329879988,244.3669,244.3669,243.6029,243.7226,2359.2163
2019-12-30 09:40:00,265.08,265.13,264.32,264.32,2625.9103497794645,243.9987,244.0447,243.2992,243.2992,2625.9103
2019-12-30 09:45:00,263.97,265.22,263.96,265.02,5033.336752487435,242.977,244.1276,242.9678,243.9435,5033.3368
2019-12-30 09:50:00,265.02,265.27,264.87,265.0,3863.986049851266,243.9435,244.1736,243.8054,243.9251,3863.986
2019-12-30 09:55:00,265.15,265.53,265.06,265.44,9357.88285978049,244.0632,244.4129,243.9803,244.3301,9357.8829
2019-12-30 10:00:00,265.2,265.2,264.16,264.83,5222.0740588778335,244.1092,244.1092,243.1519,243.7686,5222.0741
2019-12-30 10:05:00,264.64,265.08,264.64,264.81,1436.0447225356447,243.5937,243.9987,243.5937,243.7502,1436.0447
2019-12-30 10:10:00,264.65,264.65,263.94,263.94,1806.3391117037645,243.6029,243.6029,242.9494,242.9494,1806.3391
2019-12-30 10:15:00,263.92,264.15,263.7,264.01,1323.2126371935583,242.931,243.1427,242.7285,243.0138,1323.2126
2019-12-30 10:20:00,264.23,264.48,263.99,264.0,1079.0850343624986,243.2163,243.4464,242.9954,243.0046,1079.085
2019-12-30 10:25:00,263.95,264.27,263.8,264.27,2194.0711867883883,242.9586,243.2531,242.8205,243.2531,2194.0712
2019-12-30 10:30:00,264.05,264.1,263.79,263.96,1586.829418401887,243.0506,243.0967,242.8113,242.9678,1586.8294
2019-12-30 10:35:00,264.12,264.39,264.07,264.39,2305.877525900092,243.1151,243.3636,243.069,243.3636,2305.8775
2019-12-30 10:40:00,264.31,264.36,264.29,264.35,499.53841419632784,243.29,243.336,243.2716,243.3268,499.5384
2019-12-30 10:45:00,264.39,264.52,264.15,264.15,1296.5432352036105,243.3636,243.4833,243.1427,243.1427,1296.5432
2019-12-30 10:50:00,264.04,264.04,263.74,263.96,6984.306082675146,243.0414,243.0414,242.7653,242.9678,6984.3061
2019-12-30 10:55:00,263.88,263.97,263.59,263.72,3390.091291414504,242.8942,242.977,242.6272,242.7469,3390.0913
2019-12-30 11:00:00,263.68,263.68,263.37,263.4,931.3775771874036,242.7101,242.7101,242.4247,242.4523,931.3776
2019-12-30 11:05:00,263.48,263.48,263.41,263.42,410.2984921530413,242.526,242.526,242.4615,242.4707,410.2985
2019-12-30 11:10:00,263.39,263.73,263.39,263.67,4003.487537183301,242.4431,242.7561,242.4431,242.7009,4003.4875
2019-12-30 11:15:00,263.67,264.25,263.56,264.13,14181.967381269871,242.7009,243.2347,242.5996,243.1243,14181.9674
2019-12-30 11:20:00,264.21,264.36,264.21,264.22,1603.241358088009,243.1979,243.336,243.1979,243.2071,1603.2414
2019-12-30 11:25:00,264.21,264.33,264.12,264.12,2381.782746948405,243.1979,243.3084,243.1151,243.1151,2381.7827
2019-12-30 11:30:00,264.05,264.05,263.8,263.8,1212.4320443122372,243.0506,243.0506,242.8205,242.8205,1212.432
2019-12-30 11:35:00,263.92,264.2,263.92,264.2,8060.313878346496,242.931,243.1887,242.931,243.1887,8060.3139
2019-12-30 11:40:00,264.14,264.22,264.14,264.22,205.14924607652063,243.1335,243.2071,243.1335,243.2071,205.1492
2019-12-30 11:45:00,264.53,264.84,264.51,264.69,3723.45881628885,243.4925,243.7778,243.4741,243.6397,3723.4588
2019-12-30 11:50:00,264.71,264.78,264.58,264.61,1649.3999384552262,243.6581,243.7226,243.5385,243.5661,1649.3999
2019-12-30 11:55:00,264.45,264.45,264.28,264.37,2078.1618627551543,243.4188,243.4188,243.2623,243.3452,2078.1619
2019-12-30 12:00:00,264.4,264.46,264.32,264.37,2000.2051492460764,243.3728,243.428,243.2992,243.3452,2000.2051
2019-12-30 12:05:00,264.4,264.51,264.24,264.51,4868.191609395835,243.3728,243.4741,243.2255,243.4741,4868.1916
2019-12-30 12:10:00,264.53,264.66,264.52,264.61,1785.8241870961124,243.4925,243.6121,243.4833,243.5661,1785.8242
2019-12-30 12:15:00,264.67,264.7,264.63,264.64,3939.89127089958,243.6213,243.6489,243.5845,243.5937,3939.8913
2019-12-30 12:20:00,264.63,264.64,264.41,264.5,1074.9820494409682,243.5845,243.5937,243.382,243.4648,1074.982
2019-12-30 12:25:00,264.46,264.61,264.45,264.52,1393.989127089958,243.428,243.5661,243.4188,243.4833,1393.9891
2019-12-30 12:30:00,264.45,264.54,264.41,264.44,740.5887783362396,243.4188,243.5017,243.382,243.4096,740.5888
2019-12-30 12:35:00,264.49,264.57,264.44,264.57,619.5507231510924,243.4556,243.5293,243.4096,243.5293,619.5507
2019-12-30 12:40:00,264.51,264.51,264.28,264.41,336.4447635654939,243.4741,243.4741,243.2623,243.382,336.4448
2019-12-30 12:45:00,264.37,264.48,264.37,264.46,564.1604267104318,243.3452,243.4464,243.3452,243.428,564.1604
2019-12-30 12:50:00,264.51,264.59,264.51,264.55,934.4548158785516,243.4741,243.5477,243.4741,243.5109,934.4548
2019-12-30 12:55:00,264.55,264.62,264.34,264.34,2726.4334803569595,243.5109,243.5753,243.3176,243.3176,2726.4335
2019-12-30 13:00:00,264.33,264.33,264.14,264.14,718.0223612678224,243.3084,243.3084,243.1335,243.1335,718.0224
2019-12-30 13:05:00,264.19,264.19,264.02,264.12,1404.246589393784,243.1795,243.1795,243.023,243.1151,1404.2466
2019-12-30 13:10:00,264.06,264.3,264.06,264.3,3000.307723869115,243.0598,243.2808,243.0598,243.2808,3000.3077
2019-12-30 13:15:00,264.31,264.34,264.11,264.15,1716.0734434300953,243.29,243.3176,243.1059,243.1427,1716.0734
2019-12-30 13:20:00,264.15,264.19,264.07,264.07,718.0223612678224,243.1427,243.1795,243.069,243.069,718.0224
2019-12-30 13:25:00,264.05,264.09,263.93,263.94,977.5361575546208,243.0506,243.0875,242.9402,242.9494,977.5362
2019-12-30 13:30:00,263.91,264.06,263.91,263.95,1109.8574212739768,242.9218,243.0598,242.9218,242.9586,1109.8574
2019-12-30 13:35:00,264.11,264.11,264.0,264.05,1292.44025028208,243.1059,243.1059,243.0046,243.0506,1292.4403
2019-12-30 13:40:00,264.05,264.06,263.94,264.06,1165.2477177146372,243.0506,243.0598,242.9494,243.0598,1165.2477
2019-12-30 13:45:00,264.13,264.18,263.92,263.99,2157.1443224946147,243.1243,243.1703,242.931,242.9954,2157.1443
2019-12-30 13:50:00,264.06,264.06,263.97,263.97,266.69401989947687,243.0598,243.0598,242.977,242.977,266.694
2019-12-30 13:55:00,263.93,264.07,263.93,264.07,871.8842958252128,242.9402,243.069,242.9402,243.069,871.8843
2019-12-30 14:00:00,264.05,264.05,263.66,263.66,1971.4842547953635,243.0506,243.0506,242.6917,242.6917,1971.4843
2019-12-30 14:05:00,263.65,263.65,263.54,263.55,529.2850548774232,242.6824,242.6824,242.5812,242.5904,529.2851
2019-12-30 14:10:00,263.54,263.54,263.32,263.35,923.171607344343,242.5812,242.5812,242.3787,242.4063,923.1716
2019-12-30 14:15:00,263.38,263.41,263.34,263.34,823.6742229972305,242.4339,242.4615,242.3971,242.3971,823.6742
2019-12-30 14:20:00,263.47,263.47,263.28,263.28,1733.5111293465995,242.5168,242.5168,242.3419,242.3419,1733.5111
2019-12-30 14:25:00,263.29,263.41,263.22,263.41,4238.383423940917,242.3511,242.4615,242.2866,242.4615,4238.3834
2019-12-30 14:30:00,263.46,263.53,263.45,263.53,1784.7984408657298,242.5076,242.572,242.4984,242.572,1784.7984
2019-12-30 14:35:00,263.61,263.65,263.56,263.6,1489.38352651554,242.6456,242.6824,242.5996,242.6364,1489.3835
2019-12-30 14:40:00,263.56,263.66,263.51,263.66,1681.1980715970867,242.5996,242.6917,242.5536,242.6917,1681.1981
2019-12-30 14:45:00,263.76,263.81,263.58,263.8,1389.8861421684276,242.7837,242.8297,242.618,242.8205,1389.8861
2019-12-30 14:50:00,263.72,263.74,263.65,263.65,1436.0447225356447,242.7469,242.7653,242.6824,242.6824,1436.0447
2019-12-30 14:55:00,263.57,263.58,263.5,263.54,1251.410401066776,242.6088,242.618,242.5444,242.5812,1251.4104
2019-12-30 15:00:00,263.53,263.71,263.48,263.7,4052.7233562416654,242.572,242.7377,242.526,242.7285,4052.7234
2019-12-30 15:05:00,263.68,263.78,263.61,263.61,3497.794645604677,242.7101,242.8021,242.6456,242.6456,3497.7946
2019-12-30 15:10:00,263.66,263.67,263.62,263.67,946.7637706431428,242.6917,242.7009,242.6548,242.7009,946.7638
2019-12-30 15:15:00,263.64,263.79,263.64,263.76,3459.842035080521,242.6732,242.8113,242.6732,242.7837,3459.842
2019-12-30 15:20:00,263.86,263.86,263.8,263.81,1548.876807877731,242.8757,242.8757,242.8205,242.8297,1548.8768
2019-12-30 15:25:00,263.81,263.87,263.81,263.81,413.3757308441892,242.8297,242.885,242.8297,242.8297,413.3757
2019-12-30 15:30:00,263.84,264.1,263.74,263.82,5291.824802543851,242.8573,243.0967,242.7653,242.8389,5291.8248
2019-12-30 15:35:00,263.79,263.83,263.74,263.83,1025.7462303826032,242.8113,242.8481,242.7653,242.8481,1025.7462
2019-12-30 15:40:00,263.9,263.97,263.67,263.76,2956.2006359626625,242.9126,242.977,242.7009,242.7837,2956.2006
2019-12-30 15:45:00,263.66,263.73,263.55,263.66,3420.863678325982,242.6917,242.7561,242.5904,242.6917,3420.8637
2019-12-30 15:50:00,263.6,263.85,263.6,263.79,6002.666940198995,242.6364,242.8665,242.6364,242.8113,6002.6669
2019-12-30 15:55:00,263.7,263.84,263.4,263.75,21218.58652169453,242.7285,242.8573,242.4523,242.7745,21218.5865
2019-12-31 09:30:00,263.28,263.93,262.95,263.36,14823.058775259,242.3419,242.9402,242.0381,242.4155,14823.0588
2019-12-31 09:35:00,263.25,263.74,263.25,263.31,1179.6081649399937,242.3143,242.7653,242.3143,242.3695,1179.6082
2019-12-31 09:40:00,263.25,263.55,263.25,263.27,830.8544466099087,242.3143,242.5904,242.3143,242.3327,830.8544
2019-12-31 09:45:00,263.21,263.85,263.21,263.45,820.5969843060826,242.2774,242.8665,242.2774,242.4984,820.597
2019-12-31 09:50:00,263.53,263.54,263.02,263.04,767.2581803261872,242.572,242.5812,242.1026,242.121,767.2582
2019-12-31 09:55:00,263.1,263.36,263.09,263.29,1646.3226997640784,242.1762,242.4155,242.167,242.3511,1646.3227
2019-12-31 10:00:00,263.25,263.39,262.99,263.06,3327.5207713611653,242.3143,242.4431,242.0749,242.1394,3327.5208
2019-12-31 10:05:00,262.99,263.16,262.8,263.15,4339.932300748795,242.0749,242.2314,241.9,242.2222,4339.9323
2019-12-31 10:10:00,263.33,263.33,262.55,262.69,2533.59318904503,242.3879,242.3879,241.6699,241.7988,2533.5932
2019-12-31 10:15:00,262.63,263.1,262.63,262.95,2588.983485485691,241.7436,242.1762,241.7436,242.0381,2588.9835
2019-12-31 10:20:00,262.9,263.0,262.89,262.94,512.8731151913016,241.9921,242.0841,241.9829,242.0289,512.8731
2019-12-31 10:25:00,262.88,263.03,262.63,262.68,1626.8335213868088,241.9737,242.1118,241.7436,241.7896,1626.8335
2019-12-31 10:30:00,262.64,262.64,262.18,262.18,7612.062775669299,241.7528,241.7528,241.3294,241.3294,7612.0628
2019-12-31 10:35:00,262.25,262.68,262.24,262.68,2874.1409375320545,241.3938,241.7896,241.3846,241.7896,2874.1409
2019-12-31 10:40:00,262.67,262.75,262.55,262.67,6631.44937942353,241.7804,241.854,241.6699,241.7804,6631.4494
2019-12-31 10:45:00,262.66,262.92,262.6,262.79,1666.8376243717305,241.7712,242.0105,241.716,241.8908,1666.8376
2019-12-31 10:50:00,262.74,263.06,262.73,263.06,923.171607344343,241.8448,242.1394,241.8356,242.1394,923.1716
2019-12-31 10:55:00,262.95,262.95,262.58,262.58,1698.635757513591,242.0381,242.0381,241.6975,241.6975,1698.6358
2019-12-31 11:00:00,262.48,262.59,262.47,262.59,1077.0335419017335,241.6055,241.7067,241.5963,241.7067,1077.0335
2019-12-31 11:05:00,262.68,262.85,262.6,262.6,1025.7462303826032,241.7896,241.9461,241.716,241.716,1025.7462
2019-12-31 11:10:00,262.69,262.74,262.67,262.69,1252.4361472971586,241.7988,241.8448,241.7804,241.7988,1252.4361
2019-12-31 11:15:00,262.7,262.95,262.68,262.95,2184.839470714945,241.808,242.0381,241.7896,242.0381,2184.8395
2019-12-31 11:20:00,262.95,263.0,262.79,262.79,1958.1495538003896,242.0381,242.0841,241.8908,241.8908,1958.1496
2019-12-31 11:25:00,262.75,262.87,262.7,262.87,533.3880397989537,241.854,241.9645,241.808,241.9645,533.388
2019-12-31 11:30:00,262.72,262.73,262.58,262.68,1306.8006975074366,241.8264,241.8356,241.6975,241.7896,1306.8007
2019-12-31 11:35:00,262.61,262.61,262.45,262.5,9729.202995178992,241.7252,241.7252,241.5779,241.6239,9729.203
2019-12-31 11:40:00,262.43,262.64,262.42,262.64,1764.2835162580775,241.5595,241.7528,241.5503,241.7528,1764.2835
2019-12-31 11:45:00,262.66,262.75,262.58,262.62,1441.1734536875576,241.7712,241.854,241.6975,241.7344,1441.1735
2019-12-31 11:50:00,262.58,262.62,262.39,262.45,1483.2290491332444,241.6975,241.7344,241.5227,241.5779,1483.229
2019-12-31 11:55:00,262.36,262.47,262.32,262.41,2053.543953225972,241.495,241.5963,241.4582,241.5411,2053.544
2019-12-31 12:00:00,262.43,262.43,262.2,262.24,1916.0939583547029,241.5595,241.5595,241.3478,241.3846,1916.094
2019-12-31 12:05:00,262.33,262.43,262.29,262.43,2724.3819878961945,241.4674,241.5595,241.4306,241.5595,2724.382
2019-12-31 12:10:00,262.39,262.5,262.36,262.38,2256.6417068417272,241.5227,241.6239,241.495,241.5134,2256.6417
2019-12-31 12:15:00,262.36,262.42,262.27,262.29,2037.13201353985,241.495,241.5503,241.4122,241.4306,2037.132
2019-12-31 12:20:00,262.27,262.27,262.15,262.25,2715.1502718227507,241.4122,241.4122,241.3017,241.3938,2715.1503
2019-12-31 12:25:00,262.1,262.24,261.99,262.24,2738.742435121551,241.2557,241.3846,241.1545,241.3846,2738.7424
2019-12-31 12:30:00,262.33,262.48,262.27,262.44,2117.140219509693,241.4674,241.6055,241.4122,241.5687,2117.1402
2019-12-31 12:35:00,262.41,262.48,262.37,262.37,1739.6656067288952,241.5411,241.6055,241.5042,241.5042,1739.6656
2019-12-31 12:40:00,262.34,262.46,262.34,262.37,615.447738229562,241.4766,241.5871,241.4766,241.5042,615.4477
2019-12-31 12:45:00,262.36,262.39,262.17,262.39,4834.34198379321,241.495,241.5227,241.3202,241.5227,4834.342
2019-12-31 12:50:00,262.42,262.52,262.33,262.49,2378.705508257257,241.5503,241.6423,241.4674,241.6147,2378.7055
2019-12-31 12:55:00,262.55,262.78,262.55,262.71,2489.4861011385783,241.6699,241.8816,241.6699,241.8172,2489.4861
2019-12-31 13:00:00,262.72,262.82,262.5,262.5,2420.761103702944,241.8264,241.9185,241.6239,241.6239,2420.7611
2019-12-31 13:05:00,262.45,262.76,262.41,262.68,1812.49358908606,241.5779,241.8632,241.5411,241.7896,1812.4936
2019-12-31 13:10:00,262.74,262.86,262.74,262.85,1409.375320545697,241.8448,241.9553,241.8448,241.9461,1409.3753
2019-12-31 13:15:00,262.81,262.82,262.72,262.78,1561.1857626423223,241.9093,241.9185,241.8264,241.8816,1561.1858
2019-12-31 13:20:00,262.85,262.87,262.83,262.83,512.8731151913016,241.9461,241.9645,241.9277,241.9277,512.8731
2019-12-31 13:25:00,262.83,262.89,262.78,262.87,2173.556262180736,241.9277,241.9829,241.8816,241.9645,2173.5563
2019-12-31 13:30:00,262.9,263.06,262.88,263.04,1766.3350087188428,241.9921,242.1394,241.9737,242.121,1766.335
2019-12-31 13:35:00,263.0,263.23,262.98,263.23,1487.3320340547748,242.0841,242.2959,242.0657,242.2959,1487.332
2019-12-31 13:40:00,263.23,263.61,263.23,263.56,6022.156118576264,242.2959,242.6456,242.2959,242.5996,6022.1561
2019-12-31 13:45:00,263.56,263.72,263.56,263.7,766.2324340958047,242.5996,242.7469,242.5996,242.7285,766.2324
2019-12-31 13:50:00,263.65,263.79,263.62,263.7,1446.3021848394706,242.6824,242.8113,242.6548,242.7285,1446.3022
2019-12-31 13:55:00,263.79,263.88,263.68,263.81,2359.216329879988,242.8113,242.8942,242.7101,242.8297,2359.2163
2019-12-31 14:00:00,263.78,263.78,263.47,263.53,1948.9178377269463,242.8021,242.8021,242.5168,242.572,1948.9178
2019-12-31 14:05:00,263.61,263.62,263.38,263.53,2498.7178172120216,242.6456,242.6548,242.4339,242.572,2498.7178
2019-12-31 14:10:00,263.53,263.54,263.47,263.53,2605.3954251718123,242.572,242.5812,242.5168,242.572,2605.3954
2019-12-31 14:15:00,263.57,263.64,263.44,263.56,3087.496153451636,242.6088,242.6732,242.4891,242.5996,3087.4962
2019-12-31 14:20:00,263.55,263.74,263.55,263.71,1706.841727356652,242.5904,242.7653,242.5904,242.7377,1706.8417
2019-12-31 14:25:00,263.79,263.9,263.73,263.9,2982.8700379526103,242.8113,242.9126,242.7561,242.9126,2982.87
2019-12-31 14:30:00,263.87,263.91,263.85,263.86,1631.962252538722,242.885,242.9218,242.8665,242.8757,1631.9623
2019-12-31 14:35:00,263.79,263.88,263.79,263.87,1923.274181967381,242.8113,242.8942,242.8113,242.885,1923.2742
2019-12-31 14:40:00,263.82,263.94,263.8,263.83,2675.146168837829,242.8389,242.9494,242.8205,242.8481,2675.1462
2019-12-31 14:45:00,263.9,264.09,263.89,264.07,4000.410298492153,242.9126,243.0875,242.9034,243.069,4000.4103
2019-12-31 14:50:00,264.02,264.24,263.95,264.2,5847.779259411222,243.023,243.2255,242.9586,243.1887,5847.7793
2019-12-31 14:55:00,264.2,264.2,263.9,264.02,4410.708790645194,243.1887,243.1887,242.9126,243.023,4410.7088
2019-12-31 15:00:00,263.92,264.07,263.75,264.03,8161.862755154374,242.931,243.069,242.7745,243.0322,8161.8628
2019-12-31 15:05:00,264.12,264.12,263.91,263.92,4331.726330905733,243.1151,243.1151,242.9218,242.931,4331.7263
2019-12-31 15:10:00,263.9,264.14,263.9,264.11,6324.751256539132,242.9126,243.1335,242.9126,243.1059,6324.7513
2019-12-31 15:15:00,264.12,264.35,264.05,264.25,5647.758744486614,243.1151,243.3268,243.0506,243.2347,5647.7587
2019-12-31 15:20:00,264.15,264.31,264.1,264.23,5783.157246897117,243.1427,243.29,243.0967,243.2163,5783.1572
2019-12-31 15:25:00,264.22,264.41,264.22,264.31,4587.137142271002,243.2071,243.382,243.2071,243.29,4587.1371
2019-12-31 15:30:00,264.38,264.61,264.33,264.58,8516.770950866756,243.3544,243.5661,243.3084,243.5385,8516.771
2019-12-31 15:35:00,264.57,264.57,264.33,264.33,5539.029644066058,243.5293,243.5293,243.3084,243.3084,5539.0296
2019-12-31 15:40:00,264.29,264.46,264.29,264.44,6462.201251410401,243.2716,243.428,243.2716,243.4096,6462.2013
2019-12-31 15:45:00,264.44,264.49,264.3,264.31,8788.593701918146,243.4096,243.4556,243.2808,243.29,8788.5937
2019-12-31 15:50:00,264.34,264.97,264.31,264.93,21340.65032311006,243.3176,243.8975,243.29,243.8607,21340.6503
2019-12-31 15:55:00,264.99,265.18,264.79,265.01,74727.66437583341,243.9159,244.0908,243.7318,243.9343,74727.6644
2020-01-02 09:30:00,265.26,266.73,263.09,263.23,58200.841111908914,244.1644,245.5175,242.167,242.2959,58200.8411
2020-01-02 09:35:00,263.59,265.7,263.21,264.73,17452.046363729612,242.6272,244.5694,242.2774,243.6766,17452.0464
2020-01-02 09:40:00,264.74,265.26,264.51,264.91,7400.759052210483,243.6858,244.1644,243.4741,243.8422,7400.7591
2020-01-02 09:45:00,264.71,265.48,264.65,264.89,10585.701097548466,243.6581,244.3669,243.6029,243.8238,10585.7011
2020-01-02 09:50:00,264.89,265.25,264.02,264.35,14363.524464047594,243.8238,244.1552,243.023,243.3268,14363.5245
2020-01-02 09:55:00,264.18,265.24,264.17,265.23,11827.8797825418,243.1703,244.146,243.1611,244.1368,11827.8798
2020-01-02 10:00:00,265.24,265.24,264.48,264.48,8489.075802646425,244.146,244.146,243.4464,243.4464,8489.0758
2020-01-02 10:05:00,264.52,265.01,264.51,264.73,4932.81362190994,243.4833,243.9343,243.4741,243.6766,4932.8136
2020-01-02 10:10:00,264.64,264.68,263.96,263.96,3133.654733818853,243.5937,243.6305,242.9678,242.9678,3133.6547
2020-01-02 10:15:00,263.89,264.32,263.61,264.32,5770.848292132526,242.9034,243.2992,242.6456,243.2992,5770.8483
2020-01-02 10:20:00,264.37,264.41,263.98,264.41,2480.2543850651346,243.3452,243.382,242.9862,243.382,2480.2544
2020-01-02 10:25:00,264.53,264.62,264.31,264.39,2436.1472971586827,243.4925,243.5753,243.29,243.3636,2436.1473
2020-01-02 10:30:00,264.54,264.67,264.39,264.5,4522.515129756898,243.5017,243.6213,243.3636,243.4648,4522.5151
2020-01-02 10:35:00,264.48,264.53,264.32,264.38,3077.2386911478097,243.4464,243.4925,243.2992,243.3544,3077.2387
2020-01-02 10:40:00,264.46,264.56,264.32,264.37,2931.5827264334803,243.428,243.5201,243.2992,243.3452,2931.5827
2020-01-02 10:45:00,264.4,264.51,264.04,264.24,7838.752692583855,243.3728,243.4741,243.0414,243.2255,7838.7527
2020-01-02 10:50:00,264.14,264.31,264.08,264.08,1949.9435839573289,243.1335,243.29,243.0783,243.0783,1949.9436
2020-01-02 10:55:00,264.16,264.71,264.16,264.7,3793.209559954867,243.1519,243.6581,243.1519,243.6489,3793.2096
2020-01-02 11:00:00,264.83,264.97,264.81,264.86,2527.4387116627345,243.7686,243.8975,243.7502,243.7962,2527.4387
2020-01-02 11:05:00,264.95,264.99,264.74,264.8,3443.4300953944,243.8791,243.9159,243.6858,243.741,3443.4301
2020-01-02 11:10:00,264.83,264.83,264.55,264.69,2204.3286490922146,243.7686,243.7686,243.5109,243.6397,2204.3286
2020-01-02 11:15:00,264.7,264.89,264.7,264.86,6037.542312032003,243.6489,243.8238,243.6489,243.7962,6037.5423
2020-01-02 11:20:00,264.8,265.02,264.51,264.8,4783.054672274079,243.741,243.9435,243.4741,243.741,4783.0547
2020-01-02 11:25:00,264.78,264.78,264.33,264.41,7081.751974561494,243.7226,243.7226,243.3084,243.382,7081.752
2020-01-02 11:30:00,264.36,264.42,263.62,263.62,7561.801210380551,243.336,243.3912,242.6548,242.6548,7561.8012
2020-01-02 11:35:00,263.58,263.79,263.49,263.76,5421.068827572059,242.618,242.8113,242.5352,242.7837,5421.0688
2020-01-02 11:40:00,263.66,263.98,263.55,263.98,5505.180018463432,242.6917,242.9862,242.5904,242.9862,5505.18
2020-01-02 11:45:00,263.92,264.0,263.79,263.84,5846.753513180839,242.931,243.0046,242.8113,242.8573,5846.7535
2020-01-02 11:50:00,263.86,263.93,263.64,263.64,6717.612062775669,242.8757,242.9402,242.6732,242.6732,6717.6121
2020-01-02 11:55:00,263.75,263.79,263.65,263.78,3593.1890450302594,242.7745,242.8113,242.6824,242.8021,3593.189
2020-01-02 12:00:00,263.8,263.86,263.5,263.82,3896.80992922351,242.8205,242.8757,242.5444,242.8389,3896.8099
2020-01-02 12:05:00,263.78,263.89,263.65,263.87,6290.901630936506,242.8021,242.9034,242.6824,242.885,6290.9016
2020-01-02 12:10:00,263.85,263.86,263.51,263.51,9132.218689096317,242.8665,242.8757,242.5536,242.5536,9132.2187
2020-01-02 12:15:00,263.5,263.65,263.25,263.59,20004.10298492153,242.5444,242.6824,242.3143,242.6272,20004.103
2020-01-02 12:20:00,263.59,263.82,263.5,263.82,3596.266283721407,242.6272,242.8389,242.5444,242.8389,3596.2663
2020-01-02 12:25:00,263.79,263.99,263.66,263.93,3703.96963791158,242.8113,242.9954,242.6917,242.9402,3703.9696
2020-01-02 12:30:00,263.88,264.05,263.83,264.03,3292.6453995281568,242.8942,243.0506,242.8481,243.0322,3292.6454
2020-01-02 12:35:00,263.99,264.48,263.98,264.48,5491.845317468458,242.9954,243.4464,242.9862,243.4464,5491.8453
2020-01-02 12:40:00,264.42,264.85,264.41,264.85,4308.134167606934,243.3912,243.787,243.382,243.787,4308.1342
2020-01-02 12:45:00,264.86,265.05,264.77,264.91,7526.925838547543,243.7962,243.9711,243.7134,243.8422,7526.9258
2020-01-02 12:50:00,264.97,265.05,264.85,264.95,7293.055698020309,243.8975,243.9711,243.787,243.8791,7293.0557
2020-01-02 12:55:00,264.9,265.27,264.89,265.22,9750.743666017028,243.833,244.1736,243.8238,244.1276,9750.7437
2020-01-02 13:00:00,265.17,265.2,264.8,264.97,4236.331931480152,244.0816,244.1092,243.741,243.8975,4236.3319
2020-01-02 13:05:00,265.03,265.03,264.85,264.93,3860.908811160119,243.9527,243.9527,243.787,243.8607,3860.9088
2020-01-02 13:10:00,264.9,265.04,264.84,265.01,5828.290081033952,243.833,243.9619,243.7778,243.9343,5828.2901
2020-01-02 13:15:00,264.99,265.13,264.95,264.97,5389.270694430198,243.9159,244.0447,243.8791,243.8975,5389.2707
2020-01-02 13:20:00,265.0,265.15,264.89,264.92,2074.058877833624,243.9251,244.0632,243.8238,243.8514,2074.0589
2020-01-02 13:25:00,264.92,265.09,264.88,265.02,3282.3879372243305,243.8514,244.0079,243.8146,243.9435,3282.3879
2020-01-02 13:30:00,265.05,265.29,265.05,265.18,4166.581187814135,243.9711,244.192,243.9711,244.0908,4166.5812
2020-01-02 13:35:00,265.17,265.29,265.15,265.29,3436.249871781721,244.0816,244.192,244.0632,244.192,3436.2499
2020-01-02 13:40:00,265.29,265.36,265.15,265.26,2784.901015488768,244.192,244.2565,244.0632,244.1644,2784.901
2020-01-02 13:45:00,265.15,265.23,265.09,265.21,4176.83865011796,244.0632,244.1368,244.0079,244.1184,4176.8387
2020-01-02 13:50:00,265.15,265.24,264.98,265.01,4203.508052107908,244.0632,244.146,243.9067,243.9343,4203.5081
2020-01-02 13:55:00,265.03,265.34,264.98,265.32,6514.514309159914,243.9527,244.238,243.9067,244.2196,6514.5143
2020-01-02 14:00:00,265.28,265.38,265.23,265.33,6284.747153554211,244.1828,244.2749,244.1368,244.2288,6284.7472
2020-01-02 14:05:00,265.29,265.55,265.11,265.33,18868.601907887987,244.192,244.4313,244.0263,244.2288,18868.6019
2020-01-02 14:10:00,265.37,265.52,265.22,265.45,15154.37480767258,244.2657,244.4037,244.1276,244.3393,15154.3748
2020-01-02 14:15:00,265.36,265.84,265.36,265.84,14208.63678325982,244.2565,244.6983,244.2565,244.6983,14208.6368
2020-01-02 14:20:00,265.82,265.94,265.74,265.86,8948.61011385783,244.6799,244.7903,244.6062,244.7167,8948.6101
2020-01-02 14:25:00,265.92,265.92,265.45,265.61,39862.55000512873,244.7719,244.7719,244.3393,244.4866,39862.55
2020-01-02 14:30:00,265.65,265.68,265.19,265.19,11491.435018976304,244.5234,244.551,244.1,244.1,11491.435
2020-01-02 14:35:00,265.2,265.42,265.13,265.25,28732.1776592471,244.1092,244.3117,244.0447,244.1552,28732.1777
2020-01-02 14:40:00,265.32,265.57,265.18,265.56,29935.377987485896,244.2196,244.4498,244.0908,244.4406,29935.378
2020-01-02 14:45:00,265.57,266.18,265.39,266.11,20465.6887885937,244.4498,245.0112,244.2841,244.9468,20465.6888
2020-01-02 14:50:00,266.1,266.2,265.54,265.54,25171.812493589085,244.9376,245.0297,244.4221,244.4221,25171.8125
2020-01-02 14:55:00,265.49,265.61,265.35,265.39,32025.84880500564,244.3761,244.4866,244.2473,244.2841,32025.8488
2020-01-02 15:00:00,265.42,265.47,265.09,265.31,44251.71812493589,244.3117,244.3577,244.0079,244.2104,44251.7181
2020-01-02 15:05:00,265.31,265.35,265.2,265.2,27617.19150682121,244.2104,244.2473,244.1092,244.1092,27617.1915
2020-01-02 15:10:00,265.21,265.33,265.2,265.2,9673.812698738331,244.1184,244.2288,244.1092,244.1092,9673.8127
2020-01-02 15:15:00,265.2,265.2,264.88,265.04,12347.93312134578,244.1092,244.1092,243.8146,243.9619,12347.9331
2020-01-02 15:20:00,265.01,265.04,264.93,264.94,8783.464970766232,243.9343,243.9619,243.8607,243.8699,8783.465
2020-01-02 15:25:00,264.97,265.09,264.9,265.02,11688.378295209764,243.8975,244.0079,243.833,243.9435,11688.3783
2020-01-02 15:30:00,265.01,265.09,264.78,264.87,82163.29879987691,243.9343,244.0079,243.7226,243.8054,82163.2988
2020-01-02 15:35:00,264.87,264.98,264.61,264.73,45602.62591034978,243.8054,243.9067,243.5661,243.6766,45602.6259
2020-01-02 15:40:00,264.76,264.84,264.67,264.72,36432.454610729306,243.7042,243.7778,243.6213,243.6674,36432.4546
2020-01-02 15:45:00,264.75,264.95,264.63,264.69,51703.7644886655,243.695,243.8791,243.5845,243.6397,51703.7645
2020-01-02 15:50:00,264.72,265.11,264.66,265.08,62544.87639757924,243.6674,244.0263,243.6121,243.9987,62544.8764
2020-01-02 15:55:00,265.11,265.72,264.89,265.72,76103.19007077649,244.0263,244.5878,243.8238,244.5878,76103.1901
2020-01-03 09:30:00,261.72,263.54,261.67,263.07,19216.32987998769,240.9059,242.5812,240.8599,242.1486,19216.3299
2020-01-03 09:35:00,262.71,263.14,261.86,263.14,4863.062878243923,241.8172,242.213,241.0348,242.213,4863.0629
2020-01-03 09:40:00,263.15,264.23,262.99,263.22,24395.322597189454,242.2222,243.2163,242.0749,242.2866,24395.3226
2020-01-03 09:45:00,263.22,263.98,263.22,263.32,13620.88419325059,242.2866,242.9862,242.2866,242.3787,13620.8842
2020-01-03 09:50:00,263.12,263.5,262.69,263.14,4453.790132321264,242.1946,242.5444,241.7988,242.213,4453.7901
2020-01-03 09:55:00,263.2,263.4,262.95,263.22,6802.748999897425,242.2682,242.4523,242.0381,242.2866,6802.749
2020-01-03 10:00:00,262.98,263.55,262.51,263.54,17177.146373987074,242.0657,242.5904,241.6331,242.5812,17177.1464
2020-01-03 10:05:00,263.53,263.54,263.0,263.41,9748.69217355626,242.572,242.5812,242.0841,242.4615,9748.6922
2020-01-03 10:10:00,263.21,263.44,262.89,263.29,9401.98994768694,242.2774,242.4891,241.9829,242.3511,9401.9899
2020-01-03 10:15:00,263.29,263.5,262.9,262.98,7089.957944404554,242.3511,242.5444,241.9921,242.0657,7089.9579
2020-01-03 10:20:00,263.08,263.26,262.74,263.26,1396.040619550723,242.1578,242.3235,241.8448,242.3235,1396.0406
2020-01-03 10:25:00,263.19,263.67,263.19,263.58,12668.991691455534,242.259,242.7009,242.259,242.618,12668.9917
2020-01-03 10:30:00,263.58,263.93,263.32,263.64,19166.068314698943,242.618,242.9402,242.3787,242.6732,19166.0683
2020-01-03 10:35:00,263.54,263.86,263.24,263.55,18424.45379013232,242.5812,242.8757,242.3051,242.5904,18424.4538
2020-01-03 10:40:00,263.55,264.09,263.29,263.9,15474.407631551954,242.5904,243.0875,242.3511,242.9126,15474.4076
2020-01-03 10:45:00,263.98,263.98,263.33,263.33,13434.198379320957,242.9862,242.9862,242.3879,242.3879,13434.1984
2020-01-03 10:50:00,263.31,263.31,263.07,263.13,6416.042671043184,242.3695,242.3695,242.1486,242.2038,6416.0427
2020-01-03 10:55:00,263.12,263.26,262.92,263.0,3521.386808903477,242.1946,242.3235,242.0105,242.0841,3521.3868
2020-01-03 11:00:00,262.99,263.28,262.76,263.28,12999.281977638731,242.0749,242.3419,241.8632,242.3419,12999.282
2020-01-03 11:05:00,263.28,263.32,263.13,263.13,2994.153246486819,242.3419,242.3787,242.2038,242.2038,2994.1532
2020-01-03 11:10:00,263.04,263.25,262.94,263.17,6348.343419837932,242.121,242.3143,242.0289,242.2406,6348.3434
2020-01-03 11:15:00,263.24,263.48,263.14,263.24,7850.035901118063,242.3051,242.526,242.213,242.3051,7850.0359
2020-01-03 11:20:00,263.25,263.53,263.22,263.27,11246.281669914864,242.3143,242.572,242.2866,242.3327,11246.2817
2020-01-03 11:25:00,263.33,263.66,263.24,263.64,32095.599548671657,242.3879,242.6917,242.3051,242.6732,32095.5995
2020-01-03 11:30:00,263.57,263.61,263.32,263.36,16493.999384552262,242.6088,242.6456,242.3787,242.4155,16493.9994
2020-01-03 11:35:00,263.34,263.34,263.23,263.32,5929.83895784183,242.3971,242.3971,242.2959,242.3787,5929.839
2020-01-03 11:40:00,263.32,263.36,263.17,263.18,11263.719355831368,242.3787,242.4155,242.2406,242.2498,11263.7194
2020-01-03 11:45:00,263.22,263.29,263.14,263.16,10191.814545081546,242.2866,242.3511,242.213,242.2314,10191.8145
2020-01-03 11:50:00,263.16,263.29,263.13,263.18,7356.651964304031,242.2314,242.3511,242.2038,242.2498,7356.652
2020-01-03 11:55:00,263.23,263.3,263.05,263.26,8627.551543748077,242.2959,242.3603,242.1302,242.3235,8627.5515
2020-01-03 12:00:00,263.27,263.39,263.21,263.32,29918.96604779977,242.3327,242.4431,242.2774,242.3787,29918.966
2020-01-03 12:05:00,263.27,263.5,263.17,263.21,30417.47871576572,242.3327,242.5444,242.2406,242.2774,30417.4787
2020-01-03 12:10:00,263.25,263.34,263.05,263.05,9663.555236434506,242.3143,242.3971,242.1302,242.1302,9663.5552
2020-01-03 12:15:00,263.1,263.3,263.03,263.16,7475.638527028413,242.1762,242.3603,242.1118,242.2314,7475.6385
2020-01-03 12:20:00,263.14,263.18,263.08,263.18,5665.196430403118,242.213,242.2498,242.1578,242.2498,5665.1964
2020-01-03 12:25:00,263.13,263.16,262.99,263.02,6641.706841727357,242.2038,242.2314,242.0749,242.1026,6641.7068
2020-01-03 12:30:00,263.03,263.3,262.99,263.29,3091.599138373166,242.1118,242.3603,242.0749,242.3511,3091.5991
2020-01-03 12:35:00,263.26,263.34,263.19,263.32,3504.974869217356,242.3235,242.3971,242.259,242.3787,3504.9749
2020-01-03 12:40:00,263.45,263.46,263.09,263.17,18913.734742024822,242.4984,242.5076,242.167,242.2406,18913.7347
2020-01-03 12:45:00,263.23,263.28,263.18,263.21,4694.840496461176,242.2959,242.3419,242.2498,242.2774,4694.8405
2020-01-03 12:50:00,263.23,263.33,263.16,263.18,12557.18535234383,242.2959,242.3879,242.2314,242.2498,12557.1854
2020-01-03 12:55:00,263.22,263.22,262.98,263.05,5480.562108934249,242.2866,242.2866,242.0657,242.1302,5480.5621
2020-01-03 13:00:00,263.08,263.26,263.08,263.26,3812.6987383321366,242.1578,242.3235,242.1578,242.3235,3812.6987
2020-01-03 13:05:00,263.26,263.45,263.22,263.31,13577.80285157452,242.3235,242.4984,242.2866,242.3695,13577.8029
2020-01-03 13:10:00,263.32,263.32,263.11,263.26,39186.583239306594,242.3787,242.3787,242.1854,242.3235,39186.5832
2020-01-03 13:15:00,263.26,263.29,262.92,262.92,9160.93958354703,242.3235,242.3511,242.0105,242.0105,9160.9396
2020-01-03 13:20:00,262.91,263.0,262.89,262.97,6047.799774335829,242.0013,242.0841,241.9829,242.0565,6047.7998
2020-01-03 13:25:00,262.97,263.23,262.97,263.21,4976.920709816392,242.0565,242.2959,242.0565,242.2774,4976.9207
2020-01-03 13:30:00,263.22,263.23,262.95,262.95,11900.707764898963,242.2866,242.2959,242.0381,242.0381,11900.7078
2020-01-03 13:35:00,262.94,262.94,262.27,262.69,6281.669914863062,242.0289,242.0289,241.4122,241.7988,6281.6699
2020-01-03 13:40:00,262.72,262.84,262.55,262.71,2484.357369986665,241.8264,241.9369,241.6699,241.8172,2484.3574
2020-01-03 13:45:00,262.72,262.9,262.62,262.79,1833.008513693712,241.8264,241.9921,241.7344,241.8908,1833.0085
2020-01-03 13:50:00,262.82,263.04,262.82,262.94,17892.09149656375,241.9185,242.121,241.9185,242.0289,17892.0915
2020-01-03 13:55:00,262.98,262.99,262.84,262.84,2969.5353369576364,242.0657,242.0749,241.9369,241.9369,2969.5353
2020-01-03 14:00:00,262.9,263.04,262.7,262.82,8560.878038773208,241.9921,242.121,241.808,241.9185,8560.878
2020-01-03 14:05:00,262.82,262.85,262.69,262.7,2780.7980305672377,241.9185,241.9461,241.7988,241.808,2780.798
2020-01-03 14:10:00,262.76,262.97,262.76,262.91,2917.222279208124,241.8632,242.0565,241.8632,242.0013,2917.2223
2020-01-03 14:15:00,262.92,263.31,262.91,263.23,9878.961944814851,242.0105,242.3695,242.0013,242.2959,9878.9619
2020-01-03 14:20:00,263.19,263.28,263.03,263.28,7496.153451636065,242.259,242.3419,242.1118,242.3419,7496.1535
2020-01-03 14:25:00,263.25,263.28,263.19,263.27,5475.433377782337,242.3143,242.3419,242.259,242.3327,5475.4334
2020-01-03 14:30:00,263.21,263.26,263.15,263.22,3210.5857010975483,242.2774,242.3235,242.2222,242.2866,3210.5857
2020-01-03 14:35:00,263.22,263.28,263.17,263.22,5062.057646938148,242.2866,242.3419,242.2406,242.2866,5062.0576
2020-01-03 14:40:00,263.22,263.49,263.17,263.49,7910.554928710637,242.2866,242.5352,242.2406,242.5352,7910.5549
2020-01-03 14:45:00,263.49,263.49,263.15,263.26,27856.19037850036,242.5352,242.5352,242.2222,242.3235,27856.1904
2020-01-03 14:50:00,263.29,263.34,263.17,263.24,10337.470509795876,242.3511,242.3971,242.2406,242.3051,10337.4705
2020-01-03 14:55:00,263.28,263.51,263.15,263.17,26727.86952507949,242.3419,242.5536,242.2222,242.2406,26727.8695
2020-01-03 15:00:00,263.2,263.43,263.12,263.15,39295.31233972715,242.2682,242.4799,242.1946,242.2222,39295.3123
2020-01-03 15:05:00,263.22,263.53,263.17,263.19,31746.84583034157,242.2866,242.572,242.2406,242.259,31746.8458
2020-01-03 15:10:00,263.19,263.23,263.15,263.18,6333.982972612575,242.259,242.2959,242.2222,242.2498,6333.983
2020-01-03 15:15:00,263.17,263.32,263.1,263.12,22783.875269258384,242.2406,242.3787,242.1762,242.1946,22783.8753
2020-01-03 15:20:00,263.22,263.23,262.81,262.85,8079.8030567237665,242.2866,242.2959,241.9093,241.9461,8079.8031
2020-01-03 15:25:00,262.91,263.0,262.74,262.83,5143.091599138373,242.0013,242.0841,241.8448,241.9277,5143.0916
2020-01-03 15:30:00,262.8,262.83,262.49,262.64,8469.586624269155,241.9,241.9277,241.6147,241.7528,8469.5866
2020-01-03 15:35:00,262.58,262.74,262.4,262.4,9042.978767053031,241.6975,241.8448,241.5319,241.5319,9042.9788
2020-01-03 15:40:00,262.37,262.76,262.36,262.63,21323.21263719356,241.5042,241.8632,241.495,241.7436,21323.2126
2020-01-03 15:45:00,262.66,262.84,262.6,262.67,15438.506513488564,241.7712,241.9369,241.716,241.7804,15438.5065
2020-01-03 15:50:00,262.65,263.24,262.58,263.04,15478.510616473484,241.762,242.3051,241.6975,242.121,15478.5106
2020-01-03 15:55:00,263.04,263.26,262.67,262.67,66031.38783464971,242.121,242.3235,241.7804,241.7804,66031.3878
2020-01-06 09:30:00,262.21,262.21,260.62,261.0,48655.24669196841,241.357,241.357,239.8934,240.2432,48655.2467
2020-01-06 09:35:00,261.03,261.55,259.96,260.84,38684.9933326495,240.2708,240.7495,239.2859,240.0959,38684.9933
2020-01-06 09:40:00,261.31,261.98,260.89,261.59,17522.822853626014,240.5285,241.1453,240.1419,240.7863,17522.8229
2020-01-06 09:45:00,261.62,262.54,261.43,262.52,8204.944096830444,240.8139,241.6607,240.639,241.6423,8204.9441
2020-01-06 09:50:00,262.44,262.87,262.27,262.37,4692.78900400041,241.5687,241.9645,241.4122,241.5042,4692.789
2020-01-06 09:55:00,262.54,262.99,262.3,262.81,6142.168427531029,241.6607,242.0749,241.4398,241.9093,6142.1684
2020-01-06 10:00:00,262.82,263.22,262.53,262.72,3732.690532362293,241.9185,242.2866,241.6515,241.8264,3732.6905
2020-01-06 10:05:00,262.63,262.85,262.47,262.85,6350.394912298697,241.7436,241.9461,241.5963,241.9461,6350.3949
2020-01-06 10:10:00,262.97,262.97,262.56,262.78,9962.047389475843,242.0565,242.0565,241.6791,241.8816,9962.0474
2020-01-06 10:15:00,262.77,262.77,262.58,262.76,2387.9372243307007,241.8724,241.8724,241.6975,241.8632,2387.9372
2020-01-06 10:20:00,262.76,263.04,262.69,262.8,7031.490409272746,241.8632,242.121,241.7988,241.9,7031.4904
2020-01-06 10:25:00,262.76,262.85,262.69,262.75,3918.350600061545,241.8632,241.9461,241.7988,241.854,3918.3506
2020-01-06 10:30:00,262.71,263.04,262.6,262.75,12257.66745307211,241.8172,242.121,241.716,241.854,12257.6675
2020-01-06 10:35:00,262.82,262.82,262.69,262.69,2774.643553184942,241.9185,241.9185,241.7988,241.7988,2774.6436
2020-01-06 10:40:00,262.74,263.13,262.74,263.13,8203.91835060006,241.8448,242.2038,241.8448,242.2038,8203.9184
2020-01-06 10:45:00,263.11,263.16,263.06,263.09,2051.4924607652065,242.1854,242.2314,242.1394,242.167,2051.4925
2020-01-06 10:50:00,263.08,263.32,262.92,263.32,12109.959995897014,242.1578,242.3787,242.0105,242.3787,12109.96
2020-01-06 10:55:00,263.34,263.42,262.98,263.07,8885.01384757411,242.3971,242.4707,242.0657,242.1486,8885.0138
2020-01-06 11:00:00,263.08,263.09,262.95,262.95,1958.1495538003896,242.1578,242.167,242.0381,242.0381,1958.1496
2020-01-06 11:05:00,263.13,263.53,262.97,263.53,5444.660990870859,242.2038,242.572,242.0565,242.572,5444.661
2020-01-06 11:10:00,263.58,263.58,263.05,263.14,8982.459739460457,242.618,242.618,242.1302,242.213,8982.4597
2020-01-06 11:15:00,263.15,263.21,263.0,263.15,6978.15160529285,242.2222,242.2774,242.0841,242.2222,6978.1516
2020-01-06 11:20:00,263.01,263.22,263.0,263.17,1230.895476459124,242.0933,242.2866,242.0841,242.2406,1230.8955
2020-01-06 11:25:00,263.19,263.28,263.09,263.28,2500.7693096727867,242.259,242.3419,242.167,242.3419,2500.7693
2020-01-06 11:30:00,263.28,263.35,263.09,263.15,8529.079905631346,242.3419,242.4063,242.167,242.2222,8529.0799
2020-01-06 11:35:00,263.15,263.28,263.06,263.2,8519.848189557903,242.2222,242.3419,242.1394,242.2682,8519.8482
2020-01-06 11:40:00,263.24,263.41,263.11,263.37,8962.970561083188,242.3051,242.4615,242.1854,242.4247,8962.9706
2020-01-06 11:45:00,263.35,263.68,263.35,263.57,6314.493794235306,242.4063,242.7101,242.4063,242.6088,6314.4938
2020-01-06 11:50:00,263.52,263.74,263.52,263.65,6357.575135911376,242.5628,242.7653,242.5628,242.6824,6357.5751
2020-01-06 11:55:00,263.69,264.12,263.68,264.08,16559.64714329675,242.7193,243.1151,242.7101,243.0783,16559.6471
2020-01-06 12:00:00,264.1,264.18,263.82,263.88,5600.574417889014,243.0967,243.1703,242.8389,242.8942,5600.5744
2020-01-06 12:05:00,263.9,263.95,263.73,263.89,6664.2732587957735,242.9126,242.9586,242.7561,242.9034,6664.2733
2020-01-06 12:10:00,263.92,263.97,263.77,263.8,6995.589291209354,242.931,242.977,242.7929,242.8205,6995.5893
2020-01-06 12:15:00,263.71,263.91,263.63,263.74,3996.307313570623,242.7377,242.9218,242.664,242.7653,3996.3073
2020-01-06 12:20:00,263.78,263.94,263.77,263.84,9076.828392655656,242.8021,242.9494,242.7929,242.8573,9076.8284
2020-01-06 12:25:00,263.87,263.88,263.73,263.73,12055.595445686737,242.885,242.8942,242.7561,242.7561,12055.5954
2020-01-06 12:30:00,263.78,264.0,263.78,263.88,9768.181351933532,242.8021,243.0046,242.8021,242.8942,9768.1814
2020-01-06 12:35:00,263.84,263.95,263.72,263.92,13504.974869217354,242.8573,242.9586,242.7469,242.931,13504.9749
2020-01-06 12:40:00,263.94,264.14,263.82,264.1,15284.644578931173,242.9494,243.1335,242.8389,243.0967,15284.6446
2020-01-06 12:45:00,264.1,264.12,263.96,264.02,7953.636270386706,243.0967,243.1151,242.9678,243.023,7953.6363
2020-01-06 12:50:00,264.04,264.11,263.92,263.98,6465.278490101548,243.0414,243.1059,242.931,242.9862,6465.2785
2020-01-06 12:55:00,263.98,264.03,263.93,264.0,5238.485998563955,242.9862,243.0322,242.9402,243.0046,5238.486
2020-01-06 13:00:00,264.0,264.03,263.95,264.01,5171.8124935890855,243.0046,243.0322,242.9586,243.0138,5171.8125
2020-01-06 13:05:00,264.0,264.26,263.95,264.24,37083.803467022255,243.0046,243.2439,242.9586,243.2255,37083.8035
2020-01-06 13:10:00,264.31,264.66,264.24,264.48,30902.65668273669,243.29,243.6121,243.2255,243.4464,30902.6567
2020-01-06 13:15:00,264.49,264.51,264.26,264.33,21607.34434300954,243.4556,243.4741,243.2439,243.3084,21607.3443
2020-01-06 13:20:00,264.4,264.4,264.12,264.24,9915.888809108626,243.3728,243.3728,243.1151,243.2255,9915.8888
2020-01-06 13:25:00,264.31,264.57,264.17,264.54,12016.617088932198,243.29,243.5293,243.1611,243.5017,12016.6171
2020-01-06 13:30:00,264.5,264.65,264.47,264.65,4036.311416555544,243.4648,243.6029,243.4372,243.6029,4036.3114
2020-01-06 13:35:00,264.7,265.17,264.7,265.17,4301.979690224638,243.6489,244.0816,243.6489,244.0816,4301.9797
2020-01-06 13:40:00,265.26,265.47,265.16,265.3,5486.716586316545,244.1644,244.3577,244.0724,244.2012,5486.7166
2020-01-06 13:45:00,265.39,265.51,265.26,265.49,1986.8704482511023,244.2841,244.3945,244.1644,244.3761,1986.8704
2020-01-06 13:50:00,265.52,265.55,265.4,265.49,2474.09990768284,244.4037,244.4313,244.2933,244.3761,2474.0999
2020-01-06 13:55:00,265.53,265.67,265.3,265.57,7097.138168017233,244.4129,244.5418,244.2012,244.4498,7097.1382
2020-01-06 14:00:00,265.59,265.63,265.48,265.48,3854.754333777824,244.4682,244.505,244.3669,244.3669,3854.7543
2020-01-06 14:05:00,265.44,265.53,265.3,265.44,2571.5457995691863,244.3301,244.4129,244.2012,244.3301,2571.5458
2020-01-06 14:10:00,265.42,265.47,265.1,265.17,17152.528464457893,244.3117,244.3577,244.0171,244.0816,17152.5285
2020-01-06 14:15:00,265.18,265.55,265.0,265.55,28129.03887578213,244.0908,244.4313,243.9251,244.4313,28129.0389
2020-01-06 14:20:00,265.56,265.94,265.56,265.8,26656.067288952712,244.4406,244.7903,244.4406,244.6615,26656.0673
2020-01-06 14:25:00,265.75,266.08,265.75,266.03,43449.58457277669,244.6154,244.9192,244.6154,244.8732,43449.5846
2020-01-06 14:30:00,266.03,266.03,265.64,266.01,31813.51933531644,244.8732,244.8732,244.5142,244.8548,31813.5193
2020-01-06 14:35:00,265.99,266.3,265.95,266.17,7074.571750948815,244.8364,245.1217,244.7995,245.002,7074.5718
2020-01-06 14:40:00,266.25,266.43,266.25,266.41,3428.0439019386604,245.0757,245.2414,245.0757,245.223,3428.0439
2020-01-06 14:45:00,266.41,266.65,266.3,266.64,11256.539132218688,245.223,245.4439,245.1217,245.4347,11256.5391
2020-01-06 14:50:00,266.64,266.77,266.49,266.58,3603.446507334085,245.4347,245.5543,245.2966,245.3794,3603.4465
2020-01-06 14:55:00,266.46,266.56,266.21,266.21,35147.1945840599,245.269,245.361,245.0389,245.0389,35147.1946
2020-01-06 15:00:00,266.29,266.48,266.14,266.43,26092.932608472664,245.1125,245.2874,244.9744,245.2414,26092.9326
2020-01-06 15:05:00,266.37,266.57,266.27,266.55,7013.026977125859,245.1861,245.3702,245.0941,245.3518,7013.027
2020-01-06 15:10:00,266.52,266.83,266.4,266.72,238369.06349369165,245.3242,245.6095,245.2137,245.5083,238369.0635
2020-01-06 15:15:00,266.64,266.78,266.54,266.54,6265.257975176941,245.4347,245.5635,245.3426,245.3426,6265.258
2020-01-06 15:20:00,266.55,266.58,266.21,266.22,5733.921427838753,245.3518,245.3794,245.0389,245.0481,5733.9214
2020-01-06 15:25:00,266.23,266.24,265.77,266.1,7591.547851061647,245.0573,245.0665,244.6338,244.9376,7591.5479
2020-01-06 15:30:00,266.08,266.08,265.59,265.62,8617.29408144425,244.9192,244.9192,244.4682,244.4958,8617.2941
2020-01-06 15:35:00,265.64,265.79,265.42,265.79,7481.793004410709,244.5142,244.6523,244.3117,244.6523,7481.793
2020-01-06 15:40:00,265.8,265.85,265.6,265.76,7850.035901118063,244.6615,244.7075,244.4774,244.6246,7850.0359
2020-01-06 15:45:00,265.75,266.12,265.75,266.09,10825.725715457997,244.6154,244.956,244.6154,244.9284,10825.7257
2020-01-06 15:50:00,266.15,266.2,265.96,266.02,18810.13437275618,244.9836,245.0297,244.8087,244.864,18810.1344
2020-01-06 15:55:00,265.96,266.6,265.96,266.53,46158.580367217146,244.8087,245.3978,244.8087,245.3334,46158.5804
2020-01-07 09:30:00,264.76,265.17,264.31,264.31,10410.29849215304,243.7042,244.0816,243.29,243.29,10410.2985
2020-01-07 09:35:00,264.53,264.53,264.04,264.2,3868.089034772797,243.4925,243.4925,243.0414,243.1887,3868.089
2020-01-07 09:40:00,264.31,264.78,264.15,264.15,3959.3804492768486,243.29,243.7226,243.1427,243.1427,3959.3804
2020-01-07 09:45:00,263.97,264.1,263.35,263.77,4659.965124628166,242.977,243.0967,242.4063,242.7929,4659.9651
2020-01-07 09:50:00,263.9,264.43,263.81,264.05,28157.75977023284,242.9126,243.4004,242.8297,243.0506,28157.7598
2020-01-07 09:55:00,263.73,264.27,263.73,264.13,2666.9401989947687,242.7561,243.2531,242.7561,243.1243,2666.9402
2020-01-07 10:00:00,264.3,264.61,264.07,264.41,2892.604369678941,243.2808,243.5661,243.069,243.382,2892.6044
2020-01-07 10:05:00,264.42,264.42,263.84,263.84,15186.172940814442,243.3912,243.3912,242.8573,242.8573,15186.1729
2020-01-07 10:10:00,263.85,264.15,263.8,263.98,7542.312032003282,242.8665,243.1427,242.8205,242.9862,7542.312
2020-01-07 10:15:00,264.09,264.29,263.79,263.85,20463.637296132936,243.0875,243.2716,242.8113,242.8665,20463.6373
2020-01-07 10:20:00,263.8,264.19,263.8,264.13,3284.4394296850955,242.8205,243.1795,242.8205,243.1243,3284.4394
2020-01-07 10:25:00,264.11,264.66,264.05,264.66,5306.185249769207,243.1059,243.6121,243.0506,243.6121,5306.1852
2020-01-07 10:30:00,264.88,264.88,264.46,264.56,1881.2185865216943,243.8146,243.8146,243.428,243.5201,1881.2186
2020-01-07 10:35:00,264.54,265.18,264.54,265.17,1835.0600061544767,243.5017,244.0908,243.5017,244.0816,1835.06
2020-01-07 10:40:00,265.17,265.17,264.64,264.77,5153.349061442199,244.0816,244.0816,243.5937,243.7134,5153.3491
2020-01-07 10:45:00,264.8,265.5,264.7,265.37,2692.583854754333,243.741,244.3853,243.6489,244.2657,2692.5839
2020-01-07 10:50:00,265.42,265.48,265.27,265.48,25335.9318904503,244.3117,244.3669,244.1736,244.3669,25335.9319
2020-01-07 10:55:00,265.44,266.06,265.44,265.84,4146.066263206482,244.3301,244.9008,244.3301,244.6983,4146.0663
2020-01-07 11:00:00,265.79,265.91,265.61,265.71,39533.28546517591,244.6523,244.7627,244.4866,244.5786,39533.2855
2020-01-07 11:05:00,265.74,265.86,265.6,265.8,5832.393065955483,244.6062,244.7167,244.4774,244.6615,5832.3931
2020-01-07 11:10:00,265.9,266.45,265.82,266.35,5228.228536260129,244.7535,245.2598,244.6799,245.1677,5228.2285
2020-01-07 11:15:00,266.35,266.53,266.25,266.25,206895.06616063183,245.1677,245.3334,245.0757,245.0757,206895.0662
2020-01-07 11:20:00,266.23,266.6,266.02,266.6,3360.3446507334083,245.0573,245.3978,244.864,245.3978,3360.3447
2020-01-07 11:25:00,266.61,266.61,266.38,266.44,2857.728997845933,245.407,245.407,245.1953,245.2506,2857.729
2020-01-07 11:30:00,266.39,266.39,265.99,265.99,2485.383116217048,245.2045,245.2045,244.8364,244.8364,2485.3831
2020-01-07 11:35:00,266.05,266.17,265.89,266.05,1878.1413478305467,244.8916,245.002,244.7443,244.8916,1878.1413
2020-01-07 11:40:00,266.04,266.19,265.99,266.14,2361.267822340753,244.8824,245.0204,244.8364,244.9744,2361.2678
2020-01-07 11:45:00,266.06,266.2,265.96,266.03,2686.429377372038,244.9008,245.0297,244.8087,244.8732,2686.4294
2020-01-07 11:50:00,266.01,266.13,266.0,266.04,3651.656580162068,244.8548,244.9652,244.8456,244.8824,3651.6566
2020-01-07 11:55:00,265.94,266.12,265.92,265.98,8073.64857934147,244.7903,244.956,244.7719,244.8271,8073.6486
2020-01-07 12:00:00,266.1,266.28,266.1,266.25,2051.4924607652065,244.9376,245.1033,244.9376,245.0757,2051.4925
2020-01-07 12:05:00,266.25,266.46,266.23,266.4,3621.909939480972,245.0757,245.269,245.0573,245.2137,3621.9099
2020-01-07 12:10:00,266.43,266.44,266.24,266.33,1025.7462303826032,245.2414,245.2506,245.0665,245.1493,1025.7462
2020-01-07 12:15:00,266.28,266.46,266.24,266.43,1978.6644784080413,245.1033,245.269,245.0665,245.2414,1978.6645
2020-01-07 12:20:00,266.45,266.49,266.29,266.38,1641.1939686121652,245.2598,245.2966,245.1125,245.1953,1641.194
2020-01-07 12:25:00,266.32,266.53,266.32,266.48,1817.622320237973,245.1401,245.3334,245.1401,245.2874,1817.6223
2020-01-07 12:30:00,266.44,266.65,266.4,266.5,3739.8707559749714,245.2506,245.4439,245.2137,245.3058,3739.8708
2020-01-07 12:35:00,266.49,266.5,266.18,266.19,3270.078982459739,245.2966,245.3058,245.0112,245.0204,3270.079
2020-01-07 12:40:00,266.08,266.31,266.05,266.28,2154.067083803467,244.9192,245.1309,244.8916,245.1033,2154.0671
2020-01-07 12:45:00,266.25,266.3,266.14,266.19,1948.9178377269463,245.0757,245.1217,244.9744,245.0204,1948.9178
2020-01-07 12:50:00,266.17,266.21,265.99,265.99,4821.007282798236,245.002,245.0389,244.8364,244.8364,4821.0073
2020-01-07 12:55:00,265.97,266.19,265.94,266.15,3501.897630526208,244.8179,245.0204,244.7903,244.9836,3501.8976
2020-01-07 13:00:00,266.18,266.18,266.07,266.07,21335.52159195815,245.0112,245.0112,244.91,244.91,21335.5216
2020-01-07 13:05:00,266.15,266.2,265.96,266.16,2731.5622115088727,244.9836,245.0297,244.8087,244.9928,2731.5622
2020-01-07 13:10:00,266.17,266.34,266.17,266.34,1282.182787978254,245.002,245.1585,245.002,245.1585,1282.1828
2020-01-07 13:15:00,266.3,266.37,266.2,266.28,2082.264847676685,245.1217,245.1861,245.0297,245.1033,2082.2648
2020-01-07 13:20:00,266.24,266.26,266.15,266.26,2051.4924607652065,245.0665,245.0849,244.9836,245.0849,2051.4925
2020-01-07 13:25:00,266.25,266.41,266.21,266.32,1600.1641193968612,245.0757,245.223,245.0389,245.1401,1600.1641
2020-01-07 13:30:00,266.29,266.29,266.1,266.14,9239.922043286491,245.1125,245.1125,244.9376,244.9744,9239.922
2020-01-07 13:35:00,266.13,266.21,266.09,266.15,2544.876397579239,244.9652,245.0389,244.9284,244.9836,2544.8764
2020-01-07 13:40:00,266.16,266.22,266.07,266.09,1744.794337880808,244.9928,245.0481,244.91,244.9284,1744.7943
2020-01-07 13:45:00,266.17,266.24,266.13,266.13,1548.876807877731,245.002,245.0665,244.9652,244.9652,1548.8768
2020-01-07 13:50:00,266.2,266.25,266.14,266.18,3487.537183300851,245.0297,245.0757,244.9744,245.0112,3487.5372
2020-01-07 13:55:00,266.25,266.37,266.21,266.21,2213.560365165658,245.0757,245.1861,245.0389,245.0389,2213.5604
2020-01-07 14:00:00,266.25,266.25,266.06,266.07,91889.42455636476,245.0757,245.0757,244.9008,244.91,91889.4246
2020-01-07 14:05:00,266.07,266.17,265.83,265.97,24478.408041850445,244.91,245.002,244.6891,244.8179,24478.408
2020-01-07 14:10:00,265.97,265.97,265.54,265.62,2608.4726638629604,244.8179,244.8179,244.4221,244.4958,2608.4727
2020-01-07 14:15:00,265.59,265.61,265.18,265.29,3479.3312134577905,244.4682,244.4866,244.0908,244.192,3479.3312
2020-01-07 14:20:00,265.25,265.26,265.03,265.09,2349.984613806544,244.1552,244.1644,243.9527,244.0079,2349.9846
2020-01-07 14:25:00,265.01,265.17,264.95,265.16,2334.598420350805,243.9343,244.0816,243.8791,244.0724,2334.5984
2020-01-07 14:30:00,265.11,265.5,265.11,265.5,4891.783772694635,244.0263,244.3853,244.0263,244.3853,4891.7838
2020-01-07 14:35:00,265.48,265.48,265.21,265.24,2907.9905631346805,244.3669,244.3669,244.1184,244.146,2907.9906
2020-01-07 14:40:00,265.25,265.58,265.2,265.57,3801.415529797928,244.1552,244.459,244.1092,244.4498,3801.4155
2020-01-07 14:45:00,265.5,265.71,265.49,265.7,2058.6726843778847,244.3853,244.5786,244.3761,244.5694,2058.6727
2020-01-07 14:50:00,265.71,265.75,265.46,265.63,2513.078264437378,244.5786,244.6154,244.3485,244.505,2513.0783
2020-01-07 14:55:00,265.59,265.64,265.52,265.57,718.0223612678224,244.4682,244.5142,244.4037,244.4498,718.0224
2020-01-07 15:00:00,265.55,265.63,265.44,265.51,4861.0113857831575,244.4313,244.505,244.3301,244.3945,4861.0114
2020-01-07 15:05:00,265.48,265.83,265.47,265.83,2061.749923069033,244.3669,244.6891,244.3577,244.6891,2061.7499
2020-01-07 15:10:00,265.79,265.93,265.72,265.9,3846.548363934762,244.6523,244.7811,244.5878,244.7535,3846.5484
2020-01-07 15:15:00,265.85,266.16,265.85,266.12,7724.894861011386,244.7075,244.9928,244.7075,244.956,7724.8949
2020-01-07 15:20:00,266.14,266.14,265.96,265.96,5668.273669094266,244.9744,244.9744,244.8087,244.8087,5668.2737
2020-01-07 15:25:00,265.97,266.01,265.93,266.01,5438.506513488563,244.8179,244.8548,244.7811,244.8548,5438.5065
2020-01-07 15:30:00,265.98,266.2,265.92,266.15,5682.634116319622,244.8271,245.0297,244.7719,244.9836,5682.6341
2020-01-07 15:35:00,266.19,266.2,265.99,266.06,3897.8356754538927,245.0204,245.0297,244.8364,244.9008,3897.8357
2020-01-07 15:40:00,266.07,266.24,265.99,266.24,5651.861729408144,244.91,245.0665,244.8364,245.0665,5651.8617
2020-01-07 15:45:00,266.18,266.21,266.07,266.1,6958.662426915581,245.0112,245.0389,244.91,244.9376,6958.6624
2020-01-07 15:50:00,266.08,266.11,265.89,265.93,28730.126166786336,244.9192,244.9468,244.7443,244.7811,28730.1262
2020-01-07 15:55:00,265.88,265.92,265.77,265.88,35959.58559852292,244.7351,244.7719,244.6338,244.7351,35959.5856
2020-01-08 09:30:00,266.06,267.12,264.74,266.64,44654.83639347625,244.9008,245.8765,243.6858,245.4347,44654.8364
2020-01-08 09:35:00,266.78,267.1,265.93,266.75,7435.634424043491,245.5635,245.8581,244.7811,245.5359,7435.6344
2020-01-08 09:40:00,266.55,266.75,266.29,266.29,17027.387424351215,245.3518,245.5359,245.1125,245.1125,17027.3874
2020-01-08 09:45:00,266.45,266.58,266.29,266.51,3971.68940404144,245.2598,245.3794,245.1125,245.315,3971.6894
2020-01-08 09:50:00,266.63,267.01,266.48,266.96,2571.5457995691863,245.4255,245.7752,245.2874,245.7292,2571.5458
2020-01-08 09:55:00,267.01,267.01,266.79,266.79,6647.861319109652,245.7752,245.7752,245.5727,245.5727,6647.8613
2020-01-08 10:00:00,266.85,267.03,266.74,266.79,4281.464765616986,245.628,245.7936,245.5267,245.5727,4281.4648
2020-01-08 10:05:00,266.83,266.99,266.6,266.75,224121.4483536773,245.6095,245.7568,245.3978,245.5359,224121.4484
2020-01-08 10:10:00,266.7,267.49,266.67,267.19,14107.087906451943,245.4899,246.2171,245.4623,245.9409,14107.0879
2020-01-08 10:15:00,267.36,267.69,267.12,267.4,10516.976100112832,246.0974,246.4012,245.8765,246.1342,10516.9761
2020-01-08 10:20:00,267.15,267.36,266.9,266.9,5441.58375217971,245.9041,246.0974,245.674,245.674,5441.5838
2020-01-08 10:25:00,267.03,267.04,266.69,266.76,3089.547645912401,245.7936,245.8028,245.4807,245.5451,3089.5476
2020-01-08 10:30:00,266.63,266.63,266.11,266.23,3830.1364242486407,245.4255,245.4255,244.9468,245.0573,3830.1364
2020-01-08 10:35:00,266.17,266.38,266.04,266.31,4909.22145861114,245.002,245.1953,244.8824,245.1309,4909.2215
2020-01-08 10:40:00,266.33,266.51,265.58,265.71,8434.711252436147,245.1493,245.315,244.459,244.5786,8434.7113
2020-01-08 10:45:00,265.55,265.55,265.01,265.2,9772.284336855062,244.4313,244.4313,243.9343,244.1092,9772.2843
2020-01-08 10:50:00,265.2,265.91,265.17,265.49,36684.78818340343,244.1092,244.7627,244.0816,244.3761,36684.7882
2020-01-08 10:55:00,265.5,265.9,265.47,265.68,18395.73289568161,244.3853,244.7535,244.3577,244.551,18395.7329
2020-01-08 11:00:00,265.61,265.7,265.32,265.62,10856.498102369473,244.4866,244.5694,244.2196,244.4958,10856.4981
2020-01-08 11:05:00,265.67,266.25,265.67,266.1,2429.992819776387,244.5418,245.0757,244.5418,244.9376,2429.9928
2020-01-08 11:10:00,266.08,266.28,265.99,266.04,3795.261052415632,244.9192,245.1033,244.8364,244.8824,3795.2611
2020-01-08 11:15:00,266.07,266.41,266.0,266.27,3606.523746025233,244.91,245.223,244.8456,245.0941,3606.5237
2020-01-08 11:20:00,266.29,266.78,266.22,266.78,5278.490101548877,245.1125,245.5635,245.0481,245.5635,5278.4901
2020-01-08 11:25:00,266.69,267.12,266.47,266.8,56213.97066365781,245.4807,245.8765,245.2782,245.5819,56213.9707
2020-01-08 11:30:00,266.87,266.87,266.25,266.64,5849.830751871987,245.6464,245.6464,245.0757,245.4347,5849.8308
2020-01-08 11:35:00,266.71,267.39,266.7,267.13,4248.640886244742,245.4991,246.125,245.4899,245.8857,4248.6409
2020-01-08 11:40:00,267.22,267.89,267.22,267.72,7881.834034259924,245.9685,246.5853,245.9685,246.4288,7881.834
2020-01-08 11:45:00,267.71,267.88,267.6,267.6,5200.533388039798,246.4196,246.576,246.3183,246.3183,5200.5334
2020-01-08 11:50:00,267.73,267.88,267.71,267.71,16289.875884706124,246.438,246.576,246.4196,246.4196,16289.8759
2020-01-08 11:55:00,267.76,267.86,267.71,267.83,12620.78161862755,246.4656,246.5576,246.4196,246.53,12620.7816
2020-01-08 12:00:00,267.86,268.1,267.76,268.1,11640.168222381782,246.5576,246.7785,246.4656,246.7785,11640.1682
2020-01-08 12:05:00,268.08,268.09,267.75,267.8,4822.033029028618,246.7601,246.7693,246.4564,246.5024,4822.033
2020-01-08 12:10:00,267.72,267.86,267.72,267.86,4463.021848394707,246.4288,246.5576,246.4288,246.5576,4463.0218
2020-01-08 12:15:00,267.91,268.11,267.78,267.78,5971.894553287517,246.6037,246.7878,246.484,246.484,5971.8946
2020-01-08 12:20:00,267.85,267.86,267.59,267.62,4885.629295312339,246.5484,246.5576,246.3091,246.3367,4885.6293
2020-01-08 12:25:00,267.53,267.74,267.53,267.65,4570.72520258488,246.2539,246.4472,246.2539,246.3643,4570.7252
2020-01-08 12:30:00,267.55,267.71,267.54,267.66,3312.134577905426,246.2723,246.4196,246.2631,246.3735,3312.1346
2020-01-08 12:35:00,267.59,267.81,267.59,267.61,6287.824392245359,246.3091,246.5116,246.3091,246.3275,6287.8244
2020-01-08 12:40:00,267.62,267.73,267.52,267.52,6673.504974869217,246.3367,246.438,246.2447,246.2447,6673.505
2020-01-08 12:45:00,267.49,267.66,267.45,267.61,4141.963278284952,246.2171,246.3735,246.1802,246.3275,4141.9633
2020-01-08 12:50:00,267.58,267.63,267.39,267.51,3279.310698533183,246.2999,246.3459,246.125,246.2355,3279.3107
2020-01-08 12:55:00,267.48,267.66,267.47,267.48,5362.60129244025,246.2079,246.3735,246.1987,246.2079,5362.6013
2020-01-08 13:00:00,267.49,267.61,267.42,267.49,4114.268130064622,246.2171,246.3275,246.1526,246.2171,4114.2681
2020-01-08 13:05:00,267.54,267.54,267.38,267.38,3278.2849523028003,246.2631,246.2631,246.1158,246.1158,3278.285
2020-01-08 13:10:00,267.42,267.42,267.12,267.25,4816.904297876705,246.1526,246.1526,245.8765,245.9961,4816.9043
2020-01-08 13:15:00,267.21,267.21,267.03,267.04,3623.9614319417374,245.9593,245.9593,245.7936,245.8028,3623.9614
2020-01-08 13:20:00,267.03,267.55,267.03,267.55,18697.30228741409,245.7936,246.2723,245.7936,246.2723,18697.3023
2020-01-08 13:25:00,267.41,267.53,267.29,267.38,8196.738126987382,246.1434,246.2539,246.033,246.1158,8196.7381
2020-01-08 13:30:00,267.38,267.52,267.34,267.44,2359.216329879988,246.1158,246.2447,246.079,246.171,2359.2163
2020-01-08 13:35:00,267.47,267.62,267.32,267.41,28147.50230792902,246.1987,246.3367,246.0606,246.1434,28147.5023
2020-01-08 13:40:00,267.48,267.63,267.38,267.53,4764.591240127193,246.2079,246.3459,246.1158,246.2539,4764.5912
2020-01-08 13:45:00,267.52,267.55,267.36,267.52,5543.132628987588,246.2447,246.2723,246.0974,246.2447,5543.1326
2020-01-08 13:50:00,267.53,267.57,267.42,267.57,7074.571750948815,246.2539,246.2907,246.1526,246.2907,7074.5718
2020-01-08 13:55:00,267.68,267.77,267.51,267.56,4137.860293363422,246.392,246.4748,246.2355,246.2815,4137.8603
2020-01-08 14:00:00,267.58,267.61,267.38,267.45,10519.027592573597,246.2999,246.3275,246.1158,246.1802,10519.0276
2020-01-08 14:05:00,267.46,267.84,267.46,267.84,6324.751256539132,246.1894,246.5392,246.1894,246.5392,6324.7513
2020-01-08 14:10:00,267.88,268.1,267.86,268.06,4617.90952918248,246.576,246.7785,246.5576,246.7417,4617.9095
2020-01-08 14:15:00,268.03,268.09,267.9,267.95,7066.365781105754,246.7141,246.7693,246.5945,246.6405,7066.3658
2020-01-08 14:20:00,268.01,268.07,267.95,267.97,3338.8039798953737,246.6957,246.7509,246.6405,246.6589,3338.804
2020-01-08 14:25:00,267.95,268.02,267.89,268.02,4955.380038978356,246.6405,246.7049,246.5853,246.7049,4955.38
2020-01-08 14:30:00,267.97,268.03,267.84,267.9,4137.860293363422,246.6589,246.7141,246.5392,246.5945,4137.8603
2020-01-08 14:35:00,267.93,268.1,267.88,267.89,5072.315109241973,246.6221,246.7785,246.576,246.5853,5072.3151
2020-01-08 14:40:00,267.89,267.89,267.57,267.65,6475.535952405375,246.5853,246.5853,246.2907,246.3643,6475.536
2020-01-08 14:45:00,267.59,267.79,267.55,267.63,11380.654426094983,246.3091,246.4932,246.2723,246.3459,11380.6544
2020-01-08 14:50:00,267.69,267.81,267.61,267.81,6553.492665914452,246.4012,246.5116,246.3275,246.5116,6553.4927
2020-01-08 14:55:00,267.79,267.9,267.71,267.84,8421.376551441173,246.4932,246.5945,246.4196,246.5392,8421.3766
2020-01-08 15:00:00,267.93,267.99,267.79,267.79,7460.252333572674,246.6221,246.6773,246.4932,246.4932,7460.2523
2020-01-08 15:05:00,267.84,267.99,267.77,267.93,5848.805005641604,246.5392,246.6773,246.4748,246.6221,5848.805
2020-01-08 15:10:00,267.94,268.25,267.93,268.17,3866.037542312032,246.6313,246.9166,246.6221,246.843,3866.0375
2020-01-08 15:15:00,268.1,268.32,268.0,268.24,7323.828084931788,246.7785,246.9811,246.6865,246.9074,7323.8281
2020-01-08 15:20:00,268.22,268.51,268.06,268.27,6570.930351830957,246.889,247.1559,246.7417,246.935,6570.9304
2020-01-08 15:25:00,268.22,268.62,268.2,268.62,7555.646732998256,246.889,247.2572,246.8706,247.2572,7555.6467
2020-01-08 15:30:00,268.58,268.62,268.43,268.46,11295.517488973228,247.2204,247.2572,247.0823,247.1099,11295.5175
2020-01-08 15:35:00,268.43,268.48,267.94,268.24,15465.17591547851,247.0823,247.1283,246.6313,246.9074,15465.1759
2020-01-08 15:40:00,268.14,268.15,267.88,267.88,11793.00441070879,246.8154,246.8246,246.576,246.576,11793.0044
2020-01-08 15:45:00,267.89,267.96,267.42,267.42,12842.342804390191,246.5853,246.6497,246.1526,246.1526,12842.3428
2020-01-08 15:50:00,267.48,267.62,267.34,267.34,11116.011898656272,246.2079,246.3367,246.079,246.079,11116.0119
2020-01-08 15:55:00,267.39,267.42,266.4,266.59,105404.65688788593,246.125,246.1526,245.2137,245.3886,105404.6569
2020-01-09 09:30:00,267.89,268.3,267.0,267.95,14595.343112114062,246.5853,246.9626,245.766,246.6405,14595.3431
2020-01-09 09:35:00,267.74,268.09,267.37,268.07,5326.700174376859,246.4472,246.7693,246.1066,246.7509,5326.7002
2020-01-09 09:40:00,267.94,267.94,267.37,267.45,3109.0368242896707,246.6313,246.6313,246.1066,246.1802,3109.0368
2020-01-09 09:45:00,267.45,267.45,266.81,267.12,4288.644989229664,246.1802,246.1802,245.5911,245.8765,4288.645
2020-01-09 09:50:00,267.12,267.54,267.12,267.4,5436.455021027798,245.8765,246.2631,245.8765,246.1342,5436.455
2020-01-09 09:55:00,267.08,267.57,266.74,267.57,10481.07498204944,245.8397,246.2907,245.5267,246.2907,10481.075
2020-01-09 10:00:00,267.39,267.96,267.33,267.33,5399.528156734024,246.125,246.6497,246.0698,246.0698,5399.5282
2020-01-09 10:05:00,267.46,267.89,267.23,267.52,11164.221971484254,246.1894,246.5853,245.9777,246.2447,11164.222
2020-01-09 10:10:00,267.42,267.54,267.29,267.37,2383.83423940917,246.1526,246.2631,246.033,246.1066,2383.8342
2020-01-09 10:15:00,267.4,267.43,267.12,267.22,3165.452866960714,246.1342,246.1618,245.8765,245.9685,3165.4529
2020-01-09 10:20:00,267.23,267.54,267.22,267.53,4929.736383218791,245.9777,246.2631,245.9685,246.2539,4929.7364
2020-01-09 10:25:00,267.54,267.55,267.17,267.24,6049.851266796594,246.2631,246.2723,245.9225,245.9869,6049.8513
2020-01-09 10:30:00,267.21,267.42,267.0,267.06,5290.799056313468,245.9593,246.1526,245.766,245.8213,5290.7991
2020-01-09 10:35:00,267.06,267.28,266.94,267.17,13182.890552877216,245.8213,246.0238,245.7108,245.9225,13182.8906
2020-01-09 10:40:00,267.18,267.23,267.07,267.18,3810.647245871371,245.9317,245.9777,245.8305,245.9317,3810.6472
2020-01-09 10:45:00,267.18,267.28,267.11,267.23,4358.395732895681,245.9317,246.0238,245.8673,245.9777,4358.3957
2020-01-09 10:50:00,267.23,267.29,267.04,267.06,13137.757718740382,245.9777,246.033,245.8028,245.8213,13137.7577
2020-01-09 10:55:00,267.12,267.44,267.07,267.4,6362.703867063288,245.8765,246.171,245.8305,246.1342,6362.7039
2020-01-09 11:00:00,267.33,267.48,267.17,267.48,6838.650117960816,246.0698,246.2079,245.9225,246.2079,6838.6501
2020-01-09 11:05:00,267.62,267.65,267.25,267.37,7961.8422402297665,246.3367,246.3643,245.9961,246.1066,7961.8422
2020-01-09 11:10:00,267.42,267.62,267.32,267.53,4212.739768181352,246.1526,246.3367,246.0606,246.2539,4212.7398
2020-01-09 11:15:00,267.49,267.53,267.3,267.42,4669.19684070161,246.2171,246.2539,246.0422,246.1526,4669.1968
2020-01-09 11:20:00,267.42,267.48,267.24,267.35,4309.159913837317,246.1526,246.2079,245.9869,246.0882,4309.1599
2020-01-09 11:25:00,267.4,267.45,266.98,267.12,12672.06893014668,246.1342,246.1802,245.7476,245.8765,12672.0689
2020-01-09 11:30:00,267.12,267.36,267.12,267.12,4145.0405169761,245.8765,246.0974,245.8765,245.8765,4145.0405
2020-01-09 11:35:00,267.04,267.25,266.97,267.04,3894.7584367627446,245.8028,245.9961,245.7384,245.8028,3894.7584
2020-01-09 11:40:00,267.03,267.24,267.0,267.14,2021.745820084111,245.7936,245.9869,245.766,245.8949,2021.7458
2020-01-09 11:45:00,267.15,267.18,267.06,267.13,4569.699456354498,245.9041,245.9317,245.8213,245.8857,4569.6995
2020-01-09 11:50:00,267.13,267.36,267.12,267.3,3095.702123294697,245.8857,246.0974,245.8765,246.0422,3095.7021
2020-01-09 11:55:00,267.23,267.27,267.08,267.16,3586.008821417581,245.9777,246.0146,245.8397,245.9133,3586.0088
2020-01-09 12:00:00,267.2,267.26,267.03,267.03,5998.563955277464,245.9501,246.0054,245.7936,245.7936,5998.564
2020-01-09 12:05:00,267.1,267.22,267.04,267.12,4676.377064314289,245.8581,245.9685,245.8028,245.8765,4676.3771
2020-01-09 12:10:00,267.12,267.21,267.1,267.13,3019.796902246384,245.8765,245.9593,245.8581,245.8857,3019.7969
2020-01-09 12:15:00,267.11,267.17,267.07,267.08,3963.483434198379,245.8673,245.9225,245.8305,245.8397,3963.4834
2020-01-09 12:20:00,267.05,267.14,266.86,266.98,4361.472971586829,245.8121,245.8949,245.6372,245.7476,4361.473
2020-01-09 12:25:00,267.05,267.11,266.93,266.95,2770.5405682634114,245.8121,245.8673,245.7016,245.72,2770.5406
2020-01-09 12:30:00,266.94,266.95,266.62,266.63,3597.2920299517896,245.7108,245.72,245.4163,245.4255,3597.292
2020-01-09 12:35:00,266.64,266.81,266.63,266.72,2786.9525079495334,245.4347,245.5911,245.4255,245.5083,2786.9525
2020-01-09 12:40:00,266.69,266.79,266.65,266.76,2156.118576264232,245.4807,245.5727,245.4439,245.5451,2156.1186
2020-01-09 12:45:00,266.7,266.85,266.7,266.79,923.171607344343,245.4899,245.628,245.4899,245.5727,923.1716
2020-01-09 12:50:00,266.81,266.84,266.72,266.84,4225.048722945943,245.5911,245.6188,245.5083,245.6188,4225.0487
2020-01-09 12:55:00,266.82,266.89,266.63,266.63,8189.557903374704,245.6003,245.6648,245.4255,245.4255,8189.5579
2020-01-09 13:00:00,266.63,266.64,266.46,266.6,4043.491640168222,245.4255,245.4347,245.269,245.3978,4043.4916
2020-01-09 13:05:00,266.63,266.67,266.51,266.67,4402.502820802133,245.4255,245.4623,245.315,245.4623,4402.5028
2020-01-09 13:10:00,266.64,266.72,266.59,266.62,2612.5756487844906,245.4347,245.5083,245.3886,245.4163,2612.5756
2020-01-09 13:15:00,266.65,266.72,266.5,266.5,2438.198789619448,245.4439,245.5083,245.3058,245.3058,2438.1988
2020-01-09 13:20:00,266.57,266.64,266.49,266.56,3510.1036003692684,245.3702,245.4347,245.2966,245.361,3510.1036
2020-01-09 13:25:00,266.51,266.68,266.51,266.68,1128.3208534208636,245.315,245.4715,245.315,245.4715,1128.3209
2020-01-09 13:30:00,266.71,266.77,266.64,266.76,3415.734947174069,245.4991,245.5543,245.4347,245.5451,3415.7349
2020-01-09 13:35:00,266.74,266.78,266.62,266.72,3959.3804492768486,245.5267,245.5635,245.4163,245.5083,3959.3804
2020-01-09 13:40:00,266.68,266.9,266.68,266.75,2262.796184224023,245.4715,245.674,245.4715,245.5359,2262.7962
2020-01-09 13:45:00,266.89,266.96,266.8,266.81,8557.80080008206,245.6648,245.7292,245.5819,245.5911,8557.8008
2020-01-09 13:50:00,266.85,266.85,266.35,266.46,7306.390399015283,245.628,245.628,245.1677,245.269,7306.3904
2020-01-09 13:55:00,266.39,266.52,266.31,266.5,2343.8301364242484,245.2045,245.3242,245.1309,245.3058,2343.8301
2020-01-09 14:00:00,266.5,266.69,266.49,266.64,3098.7793619858444,245.3058,245.4807,245.2966,245.4347,3098.7794
2020-01-09 14:05:00,266.63,266.64,266.44,266.59,9778.438814237355,245.4255,245.4347,245.2506,245.3886,9778.4388
2020-01-09 14:10:00,266.47,266.84,266.47,266.84,3402.400246179095,245.2782,245.6188,245.2782,245.6188,3402.4002
2020-01-09 14:15:00,266.79,266.79,266.57,266.64,16415.0169248128,245.5727,245.5727,245.3702,245.4347,16415.0169
2020-01-09 14:20:00,266.59,266.73,266.5,266.51,2400.246179095292,245.3886,245.5175,245.3058,245.315,2400.2462
2020-01-09 14:25:00,266.56,266.59,266.45,266.59,1450.4051697610012,245.361,245.3886,245.2598,245.3886,1450.4052
2020-01-09 14:30:00,266.59,266.68,266.5,266.53,9267.61719150682,245.3886,245.4715,245.3058,245.3334,9267.6172
2020-01-09 14:35:00,266.55,266.81,266.51,266.65,6643.758334188122,245.3518,245.5911,245.315,245.4439,6643.7583
2020-01-09 14:40:00,266.68,266.82,266.65,266.76,4260.949841009334,245.4715,245.6003,245.4439,245.5451,4260.9498
2020-01-09 14:45:00,266.73,266.74,266.64,266.72,3692.686429377372,245.5175,245.5267,245.4347,245.5083,3692.6864
2020-01-09 14:50:00,266.69,266.84,266.66,266.84,3917.324853831162,245.4807,245.6188,245.4531,245.6188,3917.3249
2020-01-09 14:55:00,266.79,266.82,266.69,266.69,3446.507334085547,245.5727,245.6003,245.4807,245.4807,3446.5073
2020-01-09 15:00:00,266.68,266.72,266.58,266.65,7722.843368550621,245.4715,245.5083,245.3794,245.4439,7722.8434
2020-01-09 15:05:00,266.68,266.68,266.52,266.61,3396.2457687967994,245.4715,245.4715,245.3242,245.407,3396.2458
2020-01-09 15:10:00,266.67,266.67,266.51,266.52,2870.037952610524,245.4623,245.4623,245.315,245.3242,2870.038
2020-01-09 15:15:00,266.52,266.59,266.38,266.42,10632.885424146065,245.3242,245.3886,245.1953,245.2322,10632.8854
2020-01-09 15:20:00,266.48,266.56,266.45,266.55,2454.6107293055697,245.2874,245.361,245.2598,245.3518,2454.6107
2020-01-09 15:25:00,266.53,266.59,266.45,266.54,4034.259924094779,245.3334,245.3886,245.2598,245.3426,4034.2599
2020-01-09 15:30:00,266.51,266.58,266.39,266.39,8327.007898245973,245.315,245.3794,245.2045,245.2045,8327.0079
2020-01-09 15:35:00,266.43,266.44,266.25,266.26,6412.965432352036,245.2414,245.2506,245.0757,245.0849,6412.9654
2020-01-09 15:40:00,266.3,266.33,266.17,266.29,5097.958765001538,245.1217,245.1493,245.002,245.1125,5097.9588
2020-01-09 15:45:00,266.29,266.32,266.09,266.26,8612.165350292338,245.1125,245.1401,244.9284,245.0849,8612.1654
2020-01-09 15:50:00,266.31,266.47,266.11,266.41,17717.714637398705,245.1309,245.2782,244.9468,245.223,17717.7146
2020-01-09 15:55:00,266.51,266.79,266.46,266.64,60343.62498717817,245.315,245.5727,245.269,245.4347,60343.625
2020-01-10 09:30:00,268.22,268.88,267.88,268.21,15226.177043799364,246.889,247.4965,246.576,246.8798,15226.177
2020-01-10 09:35:00,268.31,268.64,267.66,267.95,6517.5915478510615,246.9718,247.2756,246.3735,246.6405,6517.5915
2020-01-10 09:40:00,268.02,268.22,267.49,267.58,1685.301056518617,246.7049,246.889,246.2171,246.2999,1685.3011
2020-01-10 09:45:00,267.23,268.09,266.8,268.09,6086.778131090368,245.9777,246.7693,245.5819,246.7693,6086.7781
2020-01-10 09:50:00,268.17,268.34,267.8,267.88,4168.6326802749,246.843,246.9995,246.5024,246.576,4168.6327
2020-01-10 09:55:00,267.95,268.24,267.94,268.0,9557.903374705098,246.6405,246.9074,246.6313,246.6865,9557.9034
2020-01-10 10:00:00,268.1,268.1,267.7,267.82,4326.597599753821,246.7785,246.7785,246.4104,246.5208,4326.5976
2020-01-10 10:05:00,268.0,268.39,268.0,268.24,1846.343214688686,246.6865,247.0455,246.6865,246.9074,1846.3432
2020-01-10 10:10:00,268.3,268.68,268.17,268.62,4001.436044722536,246.9626,247.3124,246.843,247.2572,4001.436
2020-01-10 10:15:00,268.58,268.77,268.48,268.62,3323.4177864396347,247.2204,247.3953,247.1283,247.2572,3323.4178
2020-01-10 10:20:00,268.57,268.6,268.29,268.3,9240.947789516871,247.2112,247.2388,246.9534,246.9626,9240.9478
2020-01-10 10:25:00,268.32,268.32,268.01,268.14,4228.125961637091,246.9811,246.9811,246.6957,246.8154,4228.126
2020-01-10 10:30:00,268.21,268.22,267.78,268.03,3987.075597497179,246.8798,246.889,246.484,246.7141,3987.0756
2020-01-10 10:35:00,268.04,268.12,267.89,268.11,3026.977125859062,246.7233,246.797,246.5853,246.7878,3026.9771
2020-01-10 10:40:00,268.05,268.27,268.02,268.26,1641.1939686121652,246.7325,246.935,246.7049,246.9258,1641.194
2020-01-10 10:45:00,268.27,268.34,267.94,268.08,2974.6640681095496,246.935,246.9995,246.6313,246.7601,2974.6641
2020-01-10 10:50:00,268.02,268.33,267.89,268.32,5572.879269668684,246.7049,246.9903,246.5853,246.9811,5572.8793
2020-01-10 10:55:00,268.38,268.39,268.15,268.31,4092.727459226587,247.0363,247.0455,246.8246,246.9718,4092.7275
2020-01-10 11:00:00,268.32,268.34,267.99,268.09,11273.976818135194,246.9811,246.9995,246.6773,246.7693,11273.9768
2020-01-10 11:05:00,268.08,268.25,268.0,268.15,6614.011693507026,246.7601,246.9166,246.6865,246.8246,6614.0117
2020-01-10 11:10:00,268.16,268.32,268.02,268.22,7917.735152323315,246.8338,246.9811,246.7049,246.889,7917.7352
2020-01-10 11:15:00,268.29,268.34,268.16,268.23,8909.631757103292,246.9534,246.9995,246.8338,246.8982,8909.6318
2020-01-10 11:20:00,268.31,268.58,268.29,268.36,10102.57462303826,246.9718,247.2204,246.9534,247.0179,10102.5746
2020-01-10 11:25:00,268.41,268.41,267.98,267.98,7854.138886039594,247.0639,247.0639,246.6681,246.6681,7854.1389
2020-01-10 11:30:00,267.94,268.27,267.92,268.27,3883.475228228536,246.6313,246.935,246.6129,246.935,3883.4752
2020-01-10 11:35:00,268.25,268.48,268.24,268.33,3377.782336649913,246.9166,247.1283,246.9074,246.9903,3377.7823
2020-01-10 11:40:00,268.29,268.37,268.26,268.34,4750.230792901836,246.9534,247.0271,246.9258,246.9995,4750.2308
2020-01-10 11:45:00,268.39,268.45,268.19,268.19,2755.1543748076724,247.0455,247.1007,246.8614,246.8614,2755.1544
2020-01-10 11:50:00,268.25,268.63,268.25,268.61,4116.319622525387,246.9166,247.2664,246.9166,247.248,4116.3196
2020-01-10 11:55:00,268.6,268.66,268.39,268.39,7652.066878654221,247.2388,247.294,247.0455,247.0455,7652.0669
2020-01-10 12:00:00,268.38,268.42,268.26,268.39,3907.067391527336,247.0363,247.0731,246.9258,247.0455,3907.0674
2020-01-10 12:05:00,268.4,268.48,268.19,268.19,3941.942763360345,247.0547,247.1283,246.8614,246.8614,3941.9428
2020-01-10 12:10:00,268.07,268.33,268.07,268.31,2360.2420761103704,246.7509,246.9903,246.7509,246.9718,2360.2421
2020-01-10 12:15:00,268.23,268.25,267.85,267.91,9024.515334906144,246.8982,246.9166,246.5484,246.6037,9024.5153
2020-01-10 12:20:00,267.94,267.94,267.85,267.9,6421.171402195097,246.6313,246.6313,246.5484,246.5945,6421.1714
2020-01-10 12:25:00,267.86,267.93,267.69,267.73,6911.478100317981,246.5576,246.6221,246.4012,246.438,6911.4781
2020-01-10 12:30:00,267.73,268.11,267.72,268.11,4934.865114370705,246.438,246.7878,246.4288,246.7878,4934.8651
2020-01-10 12:35:00,268.06,268.24,268.03,268.09,17273.56651964304,246.7417,246.9074,246.7141,246.7693,17273.5665
2020-01-10 12:40:00,268.09,268.27,268.09,268.24,2706.94430197969,246.7693,246.935,246.7693,246.9074,2706.9443
2020-01-10 12:45:00,268.29,268.4,268.25,268.3,5671.350907785413,246.9534,247.0547,246.9166,246.9626,5671.3509
2020-01-10 12:50:00,268.28,268.37,268.2,268.37,3867.0632885424143,246.9442,247.0271,246.8706,247.0271,3867.0633
2020-01-10 12:55:00,268.34,268.4,268.31,268.37,3808.595753410606,246.9995,247.0547,246.9718,247.0271,3808.5958
2020-01-10 13:00:00,268.33,268.39,268.27,268.36,5482.613601395015,246.9903,247.0455,246.935,247.0179,5482.6136
2020-01-10 13:05:00,268.35,268.5,268.19,268.5,12535.644681505795,247.0087,247.1467,246.8614,247.1467,12535.6447
2020-01-10 13:10:00,268.51,268.69,268.47,268.69,10370.29438916812,247.1559,247.3216,247.1191,247.3216,10370.2944
2020-01-10 13:15:00,268.83,269.05,268.81,269.05,4238.383423940917,247.4505,247.653,247.4321,247.653,4238.3834
2020-01-10 13:20:00,268.99,269.22,268.99,269.07,3960.406195507231,247.5978,247.8095,247.5978,247.6714,3960.4062
2020-01-10 13:25:00,269.08,269.2,268.82,268.83,3672.17150476972,247.6806,247.7911,247.4413,247.4505,3672.1715
2020-01-10 13:30:00,268.96,269.11,268.96,269.11,788.7988511642219,247.5702,247.7082,247.5702,247.7082,788.7989
2020-01-10 13:35:00,269.1,269.12,268.97,268.97,2525.3872192019694,247.699,247.7174,247.5794,247.5794,2525.3872
2020-01-10 13:40:00,269.01,269.36,268.79,268.79,19791.77351523233,247.6162,247.9383,247.4137,247.4137,19791.7735
2020-01-10 13:45:00,268.8,268.88,268.69,268.83,1846.343214688686,247.4229,247.4965,247.3216,247.4505,1846.3432
2020-01-10 13:50:00,268.71,268.71,268.28,268.33,4934.865114370705,247.34,247.34,246.9442,246.9903,4934.8651
2020-01-10 13:55:00,268.34,268.37,268.13,268.14,2773.6178069545595,246.9995,247.0271,246.8062,246.8154,2773.6178
2020-01-10 14:00:00,268.19,268.35,268.12,268.23,3347.0099497384344,246.8614,247.0087,246.797,246.8982,3347.0099
2020-01-10 14:05:00,268.23,268.27,268.17,268.21,3767.5659041953018,246.8982,246.935,246.843,246.8798,3767.5659
2020-01-10 14:10:00,268.16,268.25,268.08,268.09,2087.3935788285976,246.8338,246.9166,246.7601,246.7693,2087.3936
2020-01-10 14:15:00,268.05,268.24,268.0,268.19,2566.4170684172736,246.7325,246.9074,246.6865,246.8614,2566.4171
2020-01-10 14:20:00,268.17,268.21,268.04,268.17,2678.223407528977,246.843,246.8798,246.7233,246.843,2678.2234
2020-01-10 14:25:00,268.1,268.1,267.81,267.86,4361.472971586829,246.7785,246.7785,246.5116,246.5576,4361.473
2020-01-10 14:30:00,267.84,267.92,267.69,267.72,3074.161452456662,246.5392,246.6129,246.4012,246.4288,3074.1615
2020-01-10 14:35:00,267.75,267.75,267.61,267.61,4309.159913837317,246.4564,246.4564,246.3275,246.3275,4309.1599
2020-01-10 14:40:00,267.61,267.76,267.53,267.69,4667.145348240845,246.3275,246.4656,246.2539,246.4012,4667.1453
2020-01-10 14:45:00,267.67,267.96,267.64,267.96,2154.067083803467,246.3827,246.6497,246.3551,246.6497,2154.0671
2020-01-10 14:50:00,267.96,268.07,267.81,268.07,10975.484665093856,246.6497,246.7509,246.5116,246.7509,10975.4847
2020-01-10 14:55:00,268.04,268.04,267.97,267.97,3550.10770335419,246.7233,246.7233,246.6589,246.6589,3550.1077
2020-01-10 15:00:00,267.98,268.04,267.82,268.02,4947.174069135296,246.6681,246.7233,246.5208,246.7049,4947.1741
2020-01-10 15:05:00,268.03,268.04,267.81,267.86,4393.27110472869,246.7141,246.7233,246.5116,246.5576,4393.2711
2020-01-10 15:10:00,267.89,267.91,267.6,267.61,5948.302389988717,246.5853,246.6037,246.3183,246.3275,5948.3024
2020-01-10 15:15:00,267.61,267.61,267.27,267.27,7929.0183608575235,246.3275,246.3275,246.0146,246.0146,7929.0184
2020-01-10 15:20:00,267.28,267.34,267.2,267.3,4957.4315314391215,246.0238,246.079,245.9501,246.0422,4957.4315
2020-01-10 15:25:00,267.26,267.28,267.18,267.18,3757.308441891476,246.0054,246.0238,245.9317,245.9317,3757.3084
2020-01-10 15:30:00,267.09,267.1,266.82,266.83,5474.407631551954,245.8489,245.8581,245.6003,245.6095,5474.4076
2020-01-10 15:35:00,266.82,267.05,266.72,266.94,174193.25058980408,245.6003,245.8121,245.5083,245.7108,174193.2506
2020-01-10 15:40:00,267.05,267.1,266.79,266.89,3968.612165350292,245.8121,245.8581,245.5727,245.6648,3968.6122
2020-01-10 15:45:00,266.92,267.09,266.84,266.84,3897.8356754538927,245.6924,245.8489,245.6188,245.6188,3897.8357
2020-01-10 15:50:00,266.78,267.52,266.75,267.42,12300.74879474818,245.5635,246.2447,245.5359,246.1526,12300.7488
2020-01-10 15:55:00,267.35,267.65,267.35,267.57,32126.37193558313,246.0882,246.3643,246.0882,246.2907,32126.3719
2020-01-13 09:30:00,267.57,267.76,266.86,267.07,23113.1398092112,246.2907,246.4656,245.6372,245.8305,23113.1398
2020-01-13 09:35:00,267.05,267.16,266.54,267.11,4460.970355933941,245.8121,245.9133,245.3426,245.8673,4460.9704
2020-01-13 09:40:00,267.11,267.12,266.71,267.11,3487.537183300851,245.8673,245.8765,245.4991,245.8673,3487.5372
2020-01-13 09:45:00,267.06,267.33,266.59,267.33,3413.683454713304,245.8213,246.0698,245.3886,246.0698,3413.6835
2020-01-13 09:50:00,267.45,267.45,266.64,267.3,5668.273669094266,246.1802,246.1802,245.4347,246.0422,5668.2737
2020-01-13 09:55:00,267.26,267.39,266.71,267.04,5503.128526002667,246.0054,246.125,245.4991,245.8028,5503.1285
2020-01-13 10:00:00,267.14,267.55,267.13,267.43,2624.884603549082,245.8949,246.2723,245.8857,246.1618,2624.8846
2020-01-13 10:05:00,267.4,267.71,267.27,267.48,4015.796491947892,246.1342,246.4196,246.0146,246.2079,4015.7965
2020-01-13 10:10:00,267.57,267.61,267.43,267.52,3308.031592983896,246.2907,246.3275,246.1618,246.2447,3308.0316
2020-01-13 10:15:00,267.6,267.87,267.33,267.38,4718.432659759975,246.3183,246.5668,246.0698,246.1158,4718.4327
2020-01-13 10:20:00,267.32,267.7,267.2,267.62,3211.611447327931,246.0606,246.4104,245.9501,246.3367,3211.6114
2020-01-13 10:25:00,267.63,267.82,267.46,267.67,4633.29572263822,246.3459,246.5208,246.1894,246.3827,4633.2957
2020-01-13 10:30:00,267.52,267.59,267.47,267.5,1232.946968919889,246.2447,246.3091,246.1987,246.2263,1232.947
2020-01-13 10:35:00,267.42,267.86,267.42,267.58,3532.6700174376856,246.1526,246.5576,246.1526,246.2999,3532.67
2020-01-13 10:40:00,267.63,267.75,267.49,267.54,2053.543953225972,246.3459,246.4564,246.2171,246.2631,2053.544
2020-01-13 10:45:00,267.52,267.66,267.42,267.66,5257.975176941224,246.2447,246.3735,246.1526,246.3735,5257.9752
2020-01-13 10:50:00,267.56,267.93,267.47,267.93,3160.3241358088007,246.2815,246.6221,246.1987,246.6221,3160.3241
2020-01-13 10:55:00,267.93,267.93,267.68,267.81,3798.33829110678,246.6221,246.6221,246.392,246.5116,3798.3383
2020-01-13 11:00:00,267.78,267.81,267.54,267.66,19417.37614114268,246.484,246.5116,246.2631,246.3735,19417.3761
2020-01-13 11:05:00,267.74,267.76,267.38,267.6,11548.87680787773,246.4472,246.4656,246.1158,246.3183,11548.8768
2020-01-13 11:10:00,267.53,267.6,267.07,267.08,23723.45881628885,246.2539,246.3183,245.8305,245.8397,23723.4588
2020-01-13 11:15:00,267.07,267.44,266.97,267.44,8880.91086265258,245.8305,246.171,245.7384,246.171,8880.9109
2020-01-13 11:20:00,267.38,267.59,267.27,267.5,4616.883782952097,246.1158,246.3091,246.0146,246.2263,4616.8838
2020-01-13 11:25:00,267.43,267.78,267.4,267.47,6068.314698943481,246.1618,246.484,246.1342,246.1987,6068.3147
2020-01-13 11:30:00,267.38,267.53,267.26,267.26,3819.878961944815,246.1158,246.2539,246.0054,246.0054,3819.879
2020-01-13 11:35:00,267.38,267.55,267.22,267.47,3865.011796081649,246.1158,246.2723,245.9685,246.1987,3865.0118
2020-01-13 11:40:00,267.82,267.82,267.39,267.42,3312.134577905426,246.5208,246.5208,246.125,246.1526,3312.1346
2020-01-13 11:45:00,267.38,267.6,267.35,267.6,7444.866140116935,246.1158,246.3183,246.0882,246.3183,7444.8661
2020-01-13 11:50:00,267.58,267.81,267.54,267.77,6088.829623551133,246.2999,246.5116,246.2631,246.4748,6088.8296
2020-01-13 11:55:00,267.79,267.88,267.7,267.8,3223.920402092522,246.4932,246.576,246.4104,246.5024,3223.9204
2020-01-13 12:00:00,267.79,267.88,267.79,267.87,3565.493896809929,246.4932,246.576,246.4932,246.5668,3565.4939
2020-01-13 12:05:00,267.88,268.1,267.86,268.05,9394.809724074265,246.576,246.7785,246.5576,246.7325,9394.8097
2020-01-13 12:10:00,268.08,268.1,267.92,268.07,13047.492050466712,246.7601,246.7785,246.6129,246.7509,13047.4921
2020-01-13 12:15:00,268.07,268.26,267.99,268.19,17322.802338701404,246.7509,246.9258,246.6773,246.8614,17322.8023
2020-01-13 12:20:00,268.17,268.28,268.09,268.21,6765.822135603651,246.843,246.9442,246.7693,246.8798,6765.8221
2020-01-13 12:25:00,268.15,268.25,268.08,268.14,6718.637809006052,246.8246,246.9166,246.7601,246.8154,6718.6378
2020-01-13 12:30:00,268.09,268.19,267.72,268.15,31900.70776489896,246.7693,246.8614,246.4288,246.8246,31900.7078
2020-01-13 12:35:00,268.14,268.19,268.05,268.14,2154.067083803467,246.8154,246.8614,246.7325,246.8154,2154.0671
2020-01-13 12:40:00,268.09,268.12,268.03,268.07,52729.51071904811,246.7693,246.797,246.7141,246.7509,52729.5107
2020-01-13 12:45:00,268.08,268.15,268.02,268.03,6364.755359524053,246.7601,246.8246,246.7049,246.7141,6364.7554
2020-01-13 12:50:00,267.98,268.25,267.98,268.15,28649.09221458611,246.6681,246.9166,246.6681,246.8246,28649.0922
2020-01-13 12:55:00,268.11,268.11,267.9,267.9,5244.64047594625,246.7878,246.7878,246.5945,246.5945,5244.6405
2020-01-13 13:00:00,267.91,268.28,267.91,268.2,5987.280746743256,246.6037,246.9442,246.6037,246.8706,5987.2807
2020-01-13 13:05:00,268.18,268.19,268.01,268.19,1825.8282900810336,246.8522,246.8614,246.6957,246.8614,1825.8283
2020-01-13 13:10:00,268.19,268.2,268.08,268.2,3635.244640475946,246.8614,246.8706,246.7601,246.8706,3635.2446
2020-01-13 13:15:00,268.2,268.46,268.19,268.46,3282.3879372243305,246.8706,247.1099,246.8614,247.1099,3282.3879
2020-01-13 13:20:00,268.47,268.66,268.47,268.49,1523.233152118166,247.1191,247.294,247.1191,247.1375,1523.2332
2020-01-13 13:25:00,268.47,268.48,268.21,268.22,1333.4700994973844,247.1191,247.1283,246.8798,246.889,1333.4701
2020-01-13 13:30:00,268.33,268.33,268.2,268.27,1262.6936096009847,246.9903,246.9903,246.8706,246.935,1262.6936
2020-01-13 13:35:00,268.26,268.51,268.23,268.27,5240.53749102472,246.9258,247.1559,246.8982,246.935,5240.5375
2020-01-13 13:40:00,268.28,268.35,268.22,268.32,2916.1965329777413,246.9442,247.0087,246.889,246.9811,2916.1965
2020-01-13 13:45:00,268.31,268.4,268.23,268.26,9326.08472663863,246.9718,247.0547,246.8982,246.9258,9326.0847
2020-01-13 13:50:00,268.18,268.34,268.18,268.26,2496.6663247512565,246.8522,246.9995,246.8522,246.9258,2496.6663
2020-01-13 13:55:00,268.29,268.31,268.15,268.26,3543.9532259718944,246.9534,246.9718,246.8246,246.9258,3543.9532
2020-01-13 14:00:00,268.28,268.3,268.13,268.22,4444.55841624782,246.9442,246.9626,246.8062,246.889,4444.5584
2020-01-13 14:05:00,268.19,268.29,268.17,268.22,3742.94799466612,246.8614,246.9534,246.843,246.889,3742.948
2020-01-13 14:10:00,268.15,268.42,268.12,268.3,6183.198276746332,246.8246,247.0731,246.797,246.9626,6183.1983
2020-01-13 14:15:00,268.26,268.26,268.15,268.16,1047.286901220638,246.9258,246.9258,246.8246,246.8338,1047.2869
2020-01-13 14:20:00,268.2,268.31,268.09,268.19,2359.216329879988,246.8706,246.9718,246.7693,246.8614,2359.2163
2020-01-13 14:25:00,268.25,268.25,268.09,268.14,2255.6159606113447,246.9166,246.9166,246.7693,246.8154,2255.616
2020-01-13 14:30:00,268.19,268.22,268.11,268.22,2974.6640681095496,246.8614,246.889,246.7878,246.889,2974.6641
2020-01-13 14:35:00,268.19,268.34,268.14,268.33,4115.293876295004,246.8614,246.9995,246.8154,246.9903,4115.2939
2020-01-13 14:40:00,268.26,268.37,268.19,268.31,8792.696686839676,246.9258,247.0271,246.8614,246.9718,8792.6967
2020-01-13 14:45:00,268.29,268.42,268.14,268.41,7896.19448148528,246.9534,247.0731,246.8154,247.0639,7896.1945
2020-01-13 14:50:00,268.48,268.56,268.41,268.46,5192.327418196738,247.1283,247.202,247.0639,247.1099,5192.3274
2020-01-13 14:55:00,268.57,268.57,268.38,268.49,8642.937737203816,247.2112,247.2112,247.0363,247.1375,8642.9377
2020-01-13 15:00:00,268.51,269.06,268.46,268.99,31804.287619243,247.1559,247.6622,247.1099,247.5978,31804.2876
2020-01-13 15:05:00,268.92,269.03,268.71,268.95,3842.445379013232,247.5333,247.6346,247.34,247.561,3842.4454
2020-01-13 15:10:00,268.97,269.09,268.95,269.07,12467.945430300542,247.5794,247.6898,247.561,247.6714,12467.9454
2020-01-13 15:15:00,269.07,269.14,268.81,268.84,10708.790645194378,247.6714,247.7358,247.4321,247.4597,10708.7906
2020-01-13 15:20:00,268.83,269.09,268.8,269.08,6053.954251718124,247.4505,247.6898,247.4229,247.6806,6053.9543
2020-01-13 15:25:00,269.01,269.16,268.93,269.06,7572.058672684378,247.6162,247.7542,247.5425,247.6622,7572.0587
2020-01-13 15:30:00,269.08,269.26,269.08,269.2,29176.325777002767,247.6806,247.8463,247.6806,247.7911,29176.3258
2020-01-13 15:35:00,269.17,269.46,269.14,269.42,24756.38527028413,247.7635,248.0304,247.7358,247.9936,24756.3853
2020-01-13 15:40:00,269.42,269.54,269.3,269.36,22022.77156631449,247.9936,248.104,247.8831,247.9383,22022.7716
2020-01-13 15:45:00,269.41,269.46,269.17,269.32,39136.32167401785,247.9844,248.0304,247.7635,247.9015,39136.3217
2020-01-13 15:50:00,269.36,269.51,269.26,269.49,22894.655862139705,247.9383,248.0764,247.8463,248.058,22894.6559
2020-01-13 15:55:00,269.48,269.48,269.22,269.27,48307.51871986871,248.0488,248.0488,247.8095,247.8555,48307.5187
2020-01-14 09:30:00,268.21,268.21,266.41,267.31,26559.64714329675,246.8798,246.8798,245.223,246.0514,26559.6471
2020-01-14 09:35:00,267.69,267.7,267.11,267.36,3529.592778746538,246.4012,246.4104,245.8673,246.0974,3529.5928
2020-01-14 09:40:00,267.36,267.42,267.1,267.27,4170.684172735665,246.0974,246.1526,245.8581,246.0146,4170.6842
2020-01-14 09:45:00,267.2,267.75,267.2,267.49,7973.125448763975,245.9501,246.4564,245.9501,246.2171,7973.1254
2020-01-14 09:50:00,267.35,267.56,266.96,267.27,3692.686429377372,246.0882,246.2815,245.7292,246.0146,3692.6864
2020-01-14 09:55:00,267.47,267.48,266.77,267.03,11878.141347830546,246.1987,246.2079,245.5543,245.7936,11878.1413
2020-01-14 10:00:00,267.04,267.69,267.03,267.33,10684.172735665195,245.8028,246.4012,245.7936,246.0698,10684.1727
2020-01-14 10:05:00,267.59,267.68,267.36,267.58,57390.50158990666,246.3091,246.392,246.0974,246.2999,57390.5016
2020-01-14 10:10:00,267.54,267.82,267.49,267.62,7180.223612678223,246.2631,246.5208,246.2171,246.3367,7180.2236
2020-01-14 10:15:00,267.58,267.95,267.57,267.82,1414.5040516976098,246.2999,246.6405,246.2907,246.5208,1414.5041
2020-01-14 10:20:00,267.72,268.12,267.67,267.8,24913.32444353267,246.4288,246.797,246.3827,246.5024,24913.3244
2020-01-14 10:25:00,267.88,268.13,267.81,268.13,4513.283413683455,246.576,246.8062,246.5116,246.8062,4513.2834
2020-01-14 10:30:00,268.2,268.41,267.8,267.8,5227.202790029746,246.8706,247.0639,246.5024,246.5024,5227.2028
2020-01-14 10:35:00,267.78,267.89,267.64,267.72,8068.519848189558,246.484,246.5853,246.3551,246.4288,8068.5198
2020-01-14 10:40:00,267.76,267.76,267.26,267.34,17050.979587650014,246.4656,246.4656,246.0054,246.079,17050.9796
2020-01-14 10:45:00,267.25,267.65,267.25,267.28,19536.362703867064,245.9961,246.3643,245.9961,246.0238,19536.3627
2020-01-14 10:50:00,267.29,267.4,267.01,267.28,14897.93825007693,246.033,246.1342,245.7752,246.0238,14897.9383
2020-01-14 10:55:00,267.28,267.76,267.17,267.76,12385.885731869936,246.0238,246.4656,245.9225,246.4656,12385.8857
2020-01-14 11:00:00,267.74,268.11,267.41,267.41,42473.07416145245,246.4472,246.7878,246.1434,246.1434,42473.0742
2020-01-14 11:05:00,267.39,267.78,267.39,267.61,15533.900912914143,246.125,246.484,246.125,246.3275,15533.9009
2020-01-14 11:10:00,267.6,267.87,267.59,267.73,25054.87742332547,246.3183,246.5668,246.3091,246.438,25054.8774
2020-01-14 11:15:00,267.81,267.94,267.5,267.83,7943.37880808288,246.5116,246.6313,246.2263,246.53,7943.3788
2020-01-14 11:20:00,267.92,268.06,267.63,267.93,9186.583239306596,246.6129,246.7417,246.3459,246.6221,9186.5832
2020-01-14 11:25:00,267.97,268.09,267.95,268.03,2162.273053646528,246.6589,246.7693,246.6405,246.7141,2162.2731
2020-01-14 11:30:00,267.99,268.47,267.99,268.21,3663.965534926659,246.6773,247.1191,246.6773,246.8798,3663.9655
2020-01-14 11:35:00,268.11,268.58,268.11,268.48,22692.58385475433,246.7878,247.2204,246.7878,247.1283,22692.5839
2020-01-14 11:40:00,268.55,268.78,268.54,268.58,7957.739255308236,247.1928,247.4045,247.1836,247.2204,7957.7393
2020-01-14 11:45:00,268.55,268.82,268.55,268.82,4435.326700174377,247.1928,247.4413,247.1928,247.4413,4435.3267
2020-01-14 11:50:00,268.79,269.25,268.79,269.01,12396.14319417376,247.4137,247.8371,247.4137,247.6162,12396.1432
2020-01-14 11:55:00,269.01,269.28,268.76,269.22,30062.570520053338,247.6162,247.8647,247.3861,247.8095,30062.5705
2020-01-14 12:00:00,269.14,269.14,268.98,269.08,3682.4289670735457,247.7358,247.7358,247.5886,247.6806,3682.429
2020-01-14 12:05:00,269.13,269.14,268.65,268.67,11123.19212226895,247.7266,247.7358,247.2848,247.3032,11123.1921
2020-01-14 12:10:00,268.63,269.05,268.63,268.96,3867.0632885424143,247.2664,247.653,247.2664,247.5702,3867.0633
2020-01-14 12:15:00,268.93,269.16,268.93,269.16,8531.131398092111,247.5425,247.7542,247.5425,247.7542,8531.1314
2020-01-14 12:20:00,269.22,269.39,268.88,268.95,27920.81239101446,247.8095,247.966,247.4965,247.561,27920.8124
2020-01-14 12:25:00,268.89,269.12,268.89,269.12,7596.67658221356,247.5057,247.7174,247.5057,247.7174,7596.6766
2020-01-14 12:30:00,269.16,269.22,269.15,269.2,1444.2506923787057,247.7542,247.8095,247.745,247.7911,1444.2507
2020-01-14 12:35:00,269.26,269.65,269.15,269.51,6218.073648579341,247.8463,248.2053,247.745,248.0764,6218.0736
2020-01-14 12:40:00,269.53,269.71,269.51,269.67,11278.079803056724,248.0948,248.2605,248.0764,248.2237,11278.0798
2020-01-14 12:45:00,269.78,269.89,269.74,269.76,3584.9830751871987,248.3249,248.4262,248.2881,248.3065,3584.9831
2020-01-14 12:50:00,269.9,270.16,269.74,270.12,5636.475535952405,248.4354,248.6747,248.2881,248.6379,5636.4755
2020-01-14 12:55:00,270.11,270.14,269.92,270.08,2374.602523335727,248.6287,248.6563,248.4538,248.6011,2374.6025
2020-01-14 13:00:00,270.14,270.24,269.98,270.01,3757.308441891476,248.6563,248.7484,248.509,248.5367,3757.3084
2020-01-14 13:05:00,270.08,270.26,270.03,270.03,6434.506103190071,248.6011,248.7668,248.5551,248.5551,6434.5061
2020-01-14 13:10:00,270.1,270.46,269.99,270.41,27697.19971279105,248.6195,248.9509,248.5182,248.9048,27697.1997
2020-01-14 13:15:00,270.24,270.49,269.81,269.81,26249.8717817212,248.7484,248.9785,248.3526,248.3526,26249.8718
2020-01-14 13:20:00,269.84,269.84,269.68,269.81,3179.8133141860703,248.3802,248.3802,248.2329,248.3526,3179.8133
2020-01-14 13:25:00,269.88,270.29,269.82,270.29,4140.93753205457,248.417,248.7944,248.3618,248.7944,4140.9375
2020-01-14 13:30:00,270.29,270.31,270.07,270.07,3595.2405374910245,248.7944,248.8128,248.5919,248.5919,3595.2405
2020-01-14 13:35:00,270.07,270.14,269.22,270.01,9584.572776695046,248.5919,248.6563,247.8095,248.5367,9584.5728
2020-01-14 13:40:00,269.89,270.04,269.53,269.67,3269.053236229357,248.4262,248.5643,248.0948,248.2237,3269.0532
2020-01-14 13:45:00,269.62,269.78,269.29,269.37,18603.95938044928,248.1777,248.3249,247.8739,247.9475,18603.9594
2020-01-14 13:50:00,269.6,269.75,269.53,269.56,1663.7603856805829,248.1593,248.2973,248.0948,248.1224,1663.7604
2020-01-14 13:55:00,269.58,269.79,269.56,269.75,3534.721509898451,248.1408,248.3341,248.1224,248.2973,3534.7215
2020-01-14 14:00:00,269.69,269.69,269.06,269.06,8205.969843060826,248.2421,248.2421,247.6622,247.6622,8205.9698
2020-01-14 14:05:00,269.15,269.26,268.74,268.74,4874.3460867781305,247.745,247.8463,247.3677,247.3677,4874.3461
2020-01-14 14:10:00,268.7,268.94,268.64,268.94,5807.7751564263,247.3308,247.5517,247.2756,247.5517,5807.7752
2020-01-14 14:15:00,268.96,269.14,268.74,268.94,10182.582829008104,247.5702,247.7358,247.3677,247.5517,10182.5828
2020-01-14 14:20:00,268.97,269.2,268.97,269.16,14806.64683557288,247.5794,247.7911,247.5794,247.7542,14806.6468
2020-01-14 14:25:00,269.2,269.51,269.12,269.29,11621.704790234897,247.7911,248.0764,247.7174,247.8739,11621.7048
2020-01-14 14:30:00,269.26,269.49,269.19,269.44,3732.690532362293,247.8463,248.058,247.7819,248.012,3732.6905
2020-01-14 14:35:00,269.43,269.53,269.18,269.38,7100.21540670838,248.0028,248.0948,247.7727,247.9568,7100.2154
2020-01-14 14:40:00,269.38,269.64,269.38,269.53,4249.666632475126,247.9568,248.1961,247.9568,248.0948,4249.6666
2020-01-14 14:45:00,269.5,269.7,269.4,269.54,4587.137142271002,248.0672,248.2513,247.9752,248.104,4587.1371
2020-01-14 14:50:00,269.46,269.6,269.36,269.6,11237.04995384142,248.0304,248.1593,247.9383,248.1593,11237.05
2020-01-14 14:55:00,269.56,269.7,269.36,269.36,4426.094984100933,248.1224,248.2513,247.9383,247.9383,4426.095
2020-01-14 15:00:00,269.29,269.57,269.28,269.39,6928.9157862344855,247.8739,248.1316,247.8647,247.966,6928.9158
2020-01-14 15:05:00,269.39,269.49,269.11,269.15,5999.589701507846,247.966,248.058,247.7082,247.745,5999.5897
2020-01-14 15:10:00,269.2,269.22,269.02,269.14,4357.369986665299,247.7911,247.8095,247.6254,247.7358,4357.37
2020-01-14 15:15:00,269.09,269.15,268.84,269.0,10268.74551236024,247.6898,247.745,247.4597,247.607,10268.7455
2020-01-14 15:20:00,268.98,269.08,268.97,268.98,14590.21438096215,247.5886,247.6806,247.5794,247.5886,14590.2144
2020-01-14 15:25:00,268.97,268.97,268.49,268.64,8422.402297671555,247.5794,247.5794,247.1375,247.2756,8422.4023
2020-01-14 15:30:00,268.62,269.0,268.53,268.99,7834.649707662324,247.2572,247.607,247.1744,247.5978,7834.6497
2020-01-14 15:35:00,268.97,269.26,268.95,269.26,6397.579238896296,247.5794,247.8463,247.561,247.8463,6397.5792
2020-01-14 15:40:00,269.25,269.53,269.24,269.34,9518.925017950558,247.8371,248.0948,247.8279,247.9199,9518.925
2020-01-14 15:45:00,269.36,269.37,269.11,269.25,9763.052620781618,247.9383,247.9475,247.7082,247.8371,9763.0526
2020-01-14 15:50:00,269.22,269.22,268.94,269.11,28184.42917222279,247.8095,247.8095,247.5517,247.7082,28184.4292
2020-01-14 15:55:00,269.11,269.26,268.91,269.01,61852.49769207098,247.7082,247.8463,247.5241,247.6162,61852.4977
2020-01-15 09:30:00,268.99,271.64,268.98,271.29,45377.98748589599,247.5978,250.037,247.5886,249.7149,45377.9875
2020-01-15 09:35:00,271.91,272.6,271.22,271.51,24496.871473997333,250.2855,250.9207,249.6504,249.9174,24496.8715
2020-01-15 09:40:00,271.51,272.04,271.15,271.83,24523.54087598728,249.9174,250.4052,249.586,250.2119,24523.5409
2020-01-15 09:45:00,271.96,271.96,271.38,271.7,20614.421991999177,250.3316,250.3316,249.7977,250.0922,20614.422
2020-01-15 09:50:00,271.7,271.74,271.29,271.61,8361.883270078983,250.0922,250.1291,249.7149,250.0094,8361.8833
2020-01-15 09:55:00,271.69,271.76,271.6,271.6,3752.179710739563,250.083,250.1475,250.0002,250.0002,3752.1797
2020-01-15 10:00:00,271.57,271.69,271.44,271.45,6718.637809006052,249.9726,250.083,249.8529,249.8621,6718.6378
2020-01-15 10:05:00,271.44,271.57,271.38,271.47,13309.057339214278,249.8529,249.9726,249.7977,249.8805,13309.0573
2020-01-15 10:10:00,271.5,271.6,271.3,271.43,9772.284336855062,249.9082,250.0002,249.7241,249.8437,9772.2843
2020-01-15 10:15:00,271.46,271.51,271.39,271.45,6000.61544773823,249.8713,249.9174,249.8069,249.8621,6000.6154
2020-01-15 10:20:00,271.42,271.56,270.41,270.41,18668.58139296338,249.8345,249.9634,248.9048,248.9048,18668.5814
2020-01-15 10:25:00,270.35,270.48,270.31,270.31,1538.6193455739049,248.8496,248.9693,248.8128,248.8128,1538.6193
2020-01-15 10:30:00,270.31,270.46,270.08,270.09,5923.684480459534,248.8128,248.9509,248.6011,248.6103,5923.6845
2020-01-15 10:35:00,270.03,270.91,270.03,270.87,4671.248333162375,248.5551,249.3651,248.5551,249.3283,4671.2483
2020-01-15 10:40:00,271.01,271.17,270.72,270.78,11125.243614729716,249.4571,249.6044,249.1902,249.2454,11125.2436
2020-01-15 10:45:00,270.73,271.06,270.69,271.02,7835.675453892706,249.1994,249.5031,249.1626,249.4663,7835.6755
2020-01-15 10:50:00,271.02,271.32,270.94,271.0,5153.349061442199,249.4663,249.7425,249.3927,249.4479,5153.3491
2020-01-15 10:55:00,271.02,271.16,270.88,270.93,6753.51318083906,249.4663,249.5952,249.3375,249.3835,6753.5132
2020-01-15 11:00:00,271.04,271.44,270.99,271.44,4710.226689916914,249.4847,249.8529,249.4387,249.8529,4710.2267
2020-01-15 11:05:00,271.35,271.36,270.9,271.03,9162.991076007796,249.7701,249.7793,249.3559,249.4755,9162.9911
2020-01-15 11:10:00,271.08,271.09,270.73,270.94,9159.913837316648,249.5216,249.5308,249.1994,249.3927,9159.9138
2020-01-15 11:15:00,270.97,271.07,270.48,270.61,13293.67114575854,249.4203,249.5124,248.9693,249.0889,13293.6711
2020-01-15 11:20:00,270.57,271.08,270.45,270.89,13755.25694943071,249.0521,249.5216,248.9417,249.3467,13755.2569
2020-01-15 11:25:00,270.92,271.17,270.76,270.94,31322.18689096317,249.3743,249.6044,249.227,249.3927,31322.1869
2020-01-15 11:30:00,271.02,271.23,270.75,271.12,18269.56610934455,249.4663,249.6596,249.2178,249.5584,18269.5661
2020-01-15 11:35:00,271.15,271.34,271.15,271.27,6979.177351523233,249.586,249.7609,249.586,249.6964,6979.1774
2020-01-15 11:40:00,271.28,271.3,271.11,271.16,5364.652784901015,249.7057,249.7241,249.5492,249.5952,5364.6528
2020-01-15 11:45:00,271.15,271.15,271.02,271.02,2891.5786234485586,249.586,249.586,249.4663,249.4663,2891.5786
2020-01-15 11:50:00,271.0,271.08,270.73,270.78,9580.469791773516,249.4479,249.5216,249.1994,249.2454,9580.4698
2020-01-15 11:55:00,270.8,270.8,270.62,270.77,6538.106472458713,249.2638,249.2638,249.0981,249.2362,6538.1065
2020-01-15 12:00:00,270.75,270.86,270.67,270.67,6897.117653092625,249.2178,249.3191,249.1442,249.1442,6897.1177
2020-01-15 12:05:00,270.69,270.81,270.69,270.81,2416.6581187814136,249.1626,249.273,249.1626,249.273,2416.6581
2020-01-15 12:10:00,270.75,271.0,270.74,271.0,9759.97538209047,249.2178,249.4479,249.2086,249.4479,9759.9754
2020-01-15 12:15:00,270.99,271.01,270.79,270.79,7542.312032003282,249.4387,249.4571,249.2546,249.2546,7542.312
2020-01-15 12:20:00,270.8,270.85,270.72,270.84,3316.2375628269565,249.2638,249.3098,249.1902,249.3006,3316.2376
2020-01-15 12:25:00,270.83,270.83,270.75,270.83,4990.255410811365,249.2914,249.2914,249.2178,249.2914,4990.2554
2020-01-15 12:30:00,270.86,270.97,270.81,270.84,6459.124012719253,249.3191,249.4203,249.273,249.3006,6459.124
2020-01-15 12:35:00,270.81,270.99,270.77,270.91,8305.467227407938,249.273,249.4387,249.2362,249.3651,8305.4672
2020-01-15 12:40:00,270.92,271.02,270.9,270.91,6675.556467329982,249.3743,249.4663,249.3559,249.3651,6675.5565
2020-01-15 12:45:00,270.89,270.89,270.62,270.62,3101.8566006769925,249.3467,249.3467,249.0981,249.0981,3101.8566
2020-01-15 12:50:00,270.54,270.54,270.37,270.38,2672.0689301466814,249.0245,249.0245,248.868,248.8772,2672.0689
2020-01-15 12:55:00,270.25,270.25,270.05,270.09,3828.084931787876,248.7576,248.7576,248.5735,248.6103,3828.0849
2020-01-15 13:00:00,270.02,270.11,269.88,269.95,4424.043491640168,248.5459,248.6287,248.417,248.4814,4424.0435
2020-01-15 13:05:00,269.95,270.02,269.78,269.86,3247.512565391322,248.4814,248.5459,248.3249,248.3986,3247.5126
2020-01-15 13:10:00,269.9,269.94,269.78,269.86,3311.108831675044,248.4354,248.4722,248.3249,248.3986,3311.1088
2020-01-15 13:15:00,269.87,269.9,269.79,269.79,2128.423428043902,248.4078,248.4354,248.3341,248.3341,2128.4234
2020-01-15 13:20:00,269.81,269.82,269.59,269.67,3741.922248435737,248.3526,248.3618,248.1501,248.2237,3741.9222
2020-01-15 13:25:00,269.64,269.93,269.63,269.81,3369.576366806852,248.1961,248.463,248.1869,248.3526,3369.5764
2020-01-15 13:30:00,269.81,269.84,269.48,269.68,6307.313570622628,248.3526,248.3802,248.0488,248.2329,6307.3136
2020-01-15 13:35:00,269.64,269.77,269.64,269.69,3409.5804697917733,248.1961,248.3157,248.1961,248.2421,3409.5805
2020-01-15 13:40:00,269.65,269.65,269.57,269.57,1641.1939686121652,248.2053,248.2053,248.1316,248.1316,1641.194
2020-01-15 13:45:00,269.48,269.49,269.07,269.18,5910.34977946456,248.0488,248.058,247.6714,247.7727,5910.3498
2020-01-15 13:50:00,269.17,269.18,269.05,269.13,12082.264847676684,247.7635,247.7727,247.653,247.7266,12082.2648
2020-01-15 13:55:00,269.14,269.14,268.87,268.97,19190.686224228124,247.7358,247.7358,247.4873,247.5794,19190.6862
2020-01-15 14:00:00,269.01,269.53,269.01,269.48,7422.299723048517,247.6162,248.0948,247.6162,248.0488,7422.2997
2020-01-15 14:05:00,269.51,269.74,269.44,269.68,6134.98820391835,248.0764,248.2881,248.012,248.2329,6134.9882
2020-01-15 14:10:00,269.77,269.78,269.58,269.67,4680.480049235819,248.3157,248.3249,248.1408,248.2237,4680.48
2020-01-15 14:15:00,269.69,270.14,269.69,270.14,5752.384859985639,248.2421,248.6563,248.2421,248.6563,5752.3849
2020-01-15 14:20:00,270.15,270.35,270.12,270.33,4434.3009539439945,248.6655,248.8496,248.6379,248.8312,4434.301
2020-01-15 14:25:00,270.35,270.48,270.35,270.47,2061.749923069033,248.8496,248.9693,248.8496,248.9601,2061.7499
2020-01-15 14:30:00,270.5,270.53,270.25,270.29,3366.499128115704,248.9877,249.0153,248.7576,248.7944,3366.4991
2020-01-15 14:35:00,270.33,270.34,270.25,270.26,2643.3480356959685,248.8312,248.8404,248.7576,248.7668,2643.348
2020-01-15 14:40:00,270.25,270.27,269.97,269.97,2842.3428043901936,248.7576,248.776,248.4998,248.4998,2842.3428
2020-01-15 14:45:00,269.94,270.08,269.89,270.0,4859.985639552774,248.4722,248.6011,248.4262,248.5274,4859.9856
2020-01-15 14:50:00,269.99,270.14,269.88,270.11,2670.0174376859163,248.5182,248.6563,248.417,248.6287,2670.0174
2020-01-15 14:55:00,270.15,270.23,269.87,269.87,6149.348651143707,248.6655,248.7392,248.4078,248.4078,6149.3487
2020-01-15 15:00:00,269.9,269.93,269.77,269.81,2506.9237870550824,248.4354,248.463,248.3157,248.3526,2506.9238
2020-01-15 15:05:00,269.86,269.87,269.59,269.59,4327.623345984203,248.3986,248.4078,248.1501,248.1501,4327.6233
2020-01-15 15:10:00,269.59,269.67,269.5,269.62,8937.326905323622,248.1501,248.2237,248.0672,248.1777,8937.3269
2020-01-15 15:15:00,269.58,269.6,269.39,269.5,5644.681505795466,248.1408,248.1593,247.966,248.0672,5644.6815
2020-01-15 15:20:00,269.46,269.5,269.23,269.28,6576.05908298287,248.0304,248.0672,247.8187,247.8647,6576.0591
2020-01-15 15:25:00,269.25,269.42,269.11,269.42,10882.14175812904,247.8371,247.9936,247.7082,247.9936,10882.1418
2020-01-15 15:30:00,269.36,269.37,269.18,269.29,6553.492665914452,247.9383,247.9475,247.7727,247.8739,6553.4927
2020-01-15 15:35:00,269.3,269.8,269.29,269.58,22587.957739255307,247.8831,248.3434,247.8739,248.1408,22587.9577
2020-01-15 15:40:00,269.56,269.75,269.45,269.6,9980.51082162273,248.1224,248.2973,248.0212,248.1593,9980.5108
2020-01-15 15:45:00,269.62,269.99,269.46,269.93,8399.83588060314,248.1777,248.5182,248.0304,248.463,8399.8359
2020-01-15 15:50:00,269.96,270.24,269.96,270.14,14377.884911272951,248.4906,248.7484,248.4906,248.6563,14377.8849
2020-01-15 15:55:00,270.15,270.48,270.08,270.35,45000.51287311519,248.6655,248.9693,248.6011,248.8496,45000.5129
2020-01-16 09:30:00,271.69,271.99,270.64,270.73,13668.06851984819,250.083,250.3592,249.1165,249.1994,13668.0685
2020-01-16 09:35:00,270.66,270.66,269.88,269.94,21020.617499230688,249.135,249.135,248.417,248.4722,21020.6175
2020-01-16 09:40:00,270.05,270.18,269.71,269.81,5243.614729715868,248.5735,248.6931,248.2605,248.3526,5243.6147
2020-01-16 09:45:00,269.84,269.84,268.65,268.73,8830.649297363832,248.3802,248.3802,247.2848,247.3584,8830.6493
2020-01-16 09:50:00,268.85,268.85,268.36,268.64,12039.183506000614,247.4689,247.4689,247.0179,247.2756,12039.1835
2020-01-16 09:55:00,268.75,268.97,268.46,268.5,6087.803877320751,247.3769,247.5794,247.1099,247.1467,6087.8039
2020-01-16 10:00:00,268.66,269.03,268.6,268.91,11446.302184839473,247.294,247.6346,247.2388,247.5241,11446.3022
2020-01-16 10:05:00,268.9,268.98,268.63,268.67,6416.042671043184,247.5149,247.5886,247.2664,247.3032,6416.0427
2020-01-16 10:10:00,268.7,268.84,268.13,268.14,9906.657093035185,247.3308,247.4597,246.8062,246.8154,9906.6571
2020-01-16 10:15:00,268.13,268.42,267.74,267.76,9257.359729202995,246.8062,247.0731,246.4472,246.4656,9257.3597
2020-01-16 10:20:00,267.73,267.88,267.49,267.83,8088.009026566827,246.438,246.576,246.2171,246.53,8088.009
2020-01-16 10:25:00,267.83,267.89,267.5,267.84,5247.717714637399,246.53,246.5853,246.2263,246.5392,5247.7177
2020-01-16 10:30:00,267.89,268.48,267.84,268.25,9824.597394604574,246.5853,247.1283,246.5392,246.9166,9824.5974
2020-01-16 10:35:00,268.3,268.44,268.23,268.23,5220.022566417068,246.9626,247.0915,246.8982,246.8982,5220.0226
2020-01-16 10:40:00,268.28,268.6,268.27,268.5,4618.935275412862,246.9442,247.2388,246.935,247.1467,4618.9353
2020-01-16 10:45:00,268.56,268.64,268.34,268.41,4112.216637603857,247.202,247.2756,246.9995,247.0639,4112.2166
2020-01-16 10:50:00,268.45,268.47,268.05,268.1,5982.152015591342,247.1007,247.1191,246.7325,246.7785,5982.152
2020-01-16 10:55:00,268.07,268.41,268.0,268.39,6261.154990255411,246.7509,247.0639,246.6865,247.0455,6261.155
2020-01-16 11:00:00,268.42,268.77,268.33,268.77,5750.333367524874,247.0731,247.3953,246.9903,247.3953,5750.3334
2020-01-16 11:05:00,268.8,269.06,268.79,269.06,6074.469176325777,247.4229,247.6622,247.4137,247.6622,6074.4692
2020-01-16 11:10:00,268.99,269.0,268.55,268.72,7439.737408965022,247.5978,247.607,247.1928,247.3492,7439.7374
2020-01-16 11:15:00,268.72,268.75,268.6,268.63,7838.752692583855,247.3492,247.3769,247.2388,247.2664,7838.7527
2020-01-16 11:20:00,268.63,268.63,268.26,268.57,3403.4259924094777,247.2664,247.2664,246.9258,247.2112,3403.426
2020-01-16 11:25:00,268.52,268.57,268.18,268.19,13146.989434813826,247.1651,247.2112,246.8522,246.8614,13146.9894
2020-01-16 11:30:00,268.16,268.42,268.06,268.29,9253.256744281463,246.8338,247.0731,246.7417,246.9534,9253.2567
2020-01-16 11:35:00,268.29,268.45,268.19,268.35,7872.60231818648,246.9534,247.1007,246.8614,247.0087,7872.6023
2020-01-16 11:40:00,268.38,268.43,268.31,268.35,4932.81362190994,247.0363,247.0823,246.9718,247.0087,4932.8136
2020-01-16 11:45:00,268.31,268.44,268.1,268.23,2863.883475228228,246.9718,247.0915,246.7785,246.8982,2863.8835
2020-01-16 11:50:00,268.23,268.23,268.09,268.19,2154.067083803467,246.8982,246.8982,246.7693,246.8614,2154.0671
2020-01-16 11:55:00,268.21,268.55,268.11,268.34,12836.188327007898,246.8798,247.1928,246.7878,246.9995,12836.1883
2020-01-16 12:00:00,268.28,268.39,268.24,268.32,6166.786337060211,246.9442,247.0455,246.9074,246.9811,6166.7863
2020-01-16 12:05:00,268.34,268.5,268.34,268.47,3706.021130372346,246.9995,247.1467,246.9995,247.1191,3706.0211
2020-01-16 12:10:00,268.47,268.66,268.39,268.66,6118.576264232229,247.1191,247.294,247.0455,247.294,6118.5763
2020-01-16 12:15:00,268.62,268.62,268.51,268.54,1651.4514309159913,247.2572,247.2572,247.1559,247.1836,1651.4514
2020-01-16 12:20:00,268.52,268.67,268.13,268.14,9316.853010565186,247.1651,247.3032,246.8062,246.8154,9316.853
2020-01-16 12:25:00,268.1,268.19,267.75,267.84,14963.586008821418,246.7785,246.8614,246.4564,246.5392,14963.586
2020-01-16 12:30:00,267.89,268.37,267.81,268.35,3237.255103087496,246.5853,247.0271,246.5116,247.0087,3237.2551
2020-01-16 12:35:00,268.28,268.43,268.19,268.19,6725.81803261873,246.9442,247.0823,246.8614,246.8614,6725.818
2020-01-16 12:40:00,268.22,268.37,268.03,268.15,9110.678018258282,246.889,247.0271,246.7141,246.8246,9110.678
2020-01-16 12:45:00,268.22,268.26,268.03,268.19,5306.185249769207,246.889,246.9258,246.7141,246.8614,5306.1852
2020-01-16 12:50:00,268.19,268.49,268.19,268.42,2256.6417068417272,246.8614,247.1375,246.8614,247.0731,2256.6417
2020-01-16 12:55:00,268.42,268.49,268.29,268.41,3795.261052415632,247.0731,247.1375,246.9534,247.0639,3795.2611
2020-01-16 13:00:00,268.41,268.47,268.31,268.37,5662.11919171197,247.0639,247.1191,246.9718,247.0271,5662.1192
2020-01-16 13:05:00,268.38,268.49,268.34,268.38,3692.686429377372,247.0363,247.1375,246.9995,247.0363,3692.6864
2020-01-16 13:10:00,268.42,268.78,268.42,268.76,4062.980818545492,247.0731,247.4045,247.0731,247.3861,4062.9808
2020-01-16 13:15:00,268.72,268.8,268.65,268.76,2871.0636988409065,247.3492,247.4229,247.2848,247.3861,2871.0637
2020-01-16 13:20:00,268.76,268.98,268.76,268.76,4516.360652374602,247.3861,247.5886,247.3861,247.3861,4516.3607
2020-01-16 13:25:00,268.76,268.84,268.73,268.79,2054.5696994563546,247.3861,247.4597,247.3584,247.4137,2054.5697
2020-01-16 13:30:00,268.82,269.28,268.76,269.21,7844.90716996615,247.4413,247.8647,247.3861,247.8003,7844.9072
2020-01-16 13:35:00,269.09,269.25,269.07,269.22,2899.78459329162,247.6898,247.8371,247.6714,247.8095,2899.7846
2020-01-16 13:40:00,269.11,269.22,268.97,268.97,1446.3021848394706,247.7082,247.8095,247.5794,247.5794,1446.3022
2020-01-16 13:45:00,269.01,269.1,269.01,269.09,1847.3689609190685,247.6162,247.699,247.6162,247.6898,1847.369
2020-01-16 13:50:00,269.08,269.2,269.05,269.16,3302.9028618319826,247.6806,247.7911,247.653,247.7542,3302.9029
2020-01-16 13:55:00,269.14,269.14,269.04,269.05,1448.353677300236,247.7358,247.7358,247.6438,247.653,1448.3537
2020-01-16 14:00:00,269.07,269.08,268.96,269.0,2959.2778746538106,247.6714,247.6806,247.5702,247.607,2959.2779
2020-01-16 14:05:00,269.01,269.15,269.01,269.11,3655.7595650835983,247.6162,247.745,247.6162,247.7082,3655.7596
2020-01-16 14:10:00,269.11,269.11,268.96,269.07,3283.413683454713,247.7082,247.7082,247.5702,247.6714,3283.4137
2020-01-16 14:15:00,268.92,268.96,268.88,268.96,1998.153656785312,247.5333,247.5702,247.4965,247.5702,1998.1537
2020-01-16 14:20:00,268.94,269.08,268.94,269.01,4271.20730331316,247.5517,247.6806,247.5517,247.6162,4271.2073
2020-01-16 14:25:00,269.01,269.1,268.7,268.7,16313.468048004925,247.6162,247.699,247.3308,247.3308,16313.468
2020-01-16 14:30:00,268.69,268.74,268.58,268.67,8622.422812596164,247.3216,247.3677,247.2204,247.3032,8622.4228
2020-01-16 14:35:00,268.68,268.86,268.65,268.71,4647.656169863576,247.3124,247.4781,247.2848,247.34,4647.6562
2020-01-16 14:40:00,268.7,268.84,268.61,268.83,7698.225459021438,247.3308,247.4597,247.248,247.4505,7698.2255
2020-01-16 14:45:00,268.85,268.9,268.77,268.9,2536.6704277361778,247.4689,247.5149,247.3953,247.5149,2536.6704
2020-01-16 14:50:00,268.92,268.97,268.85,268.85,2385.885731869935,247.5333,247.5794,247.4689,247.4689,2385.8857
2020-01-16 14:55:00,268.83,268.92,268.77,268.77,5245.666222176634,247.4505,247.5333,247.3953,247.3953,5245.6662
2020-01-16 15:00:00,268.81,268.95,268.81,268.95,5440.558005949328,247.4321,247.561,247.4321,247.561,5440.558
2020-01-16 15:05:00,268.94,269.01,268.77,268.97,12426.91558108524,247.5517,247.6162,247.3953,247.5794,12426.9156
2020-01-16 15:10:00,268.97,269.2,268.93,269.2,8509.590727254077,247.5794,247.7911,247.5425,247.7911,8509.5907
2020-01-16 15:15:00,269.15,269.21,269.12,269.12,5611.857626423222,247.745,247.8003,247.7174,247.7174,5611.8576
2020-01-16 15:20:00,269.14,269.14,269.04,269.04,7590.522104831264,247.7358,247.7358,247.6438,247.6438,7590.5221
2020-01-16 15:25:00,269.04,269.2,269.04,269.17,5130.782644373781,247.6438,247.7911,247.6438,247.7635,5130.7826
2020-01-16 15:30:00,269.15,269.44,269.15,269.44,19422.5048722946,247.745,248.012,247.745,248.012,19422.5049
2020-01-16 15:35:00,269.45,269.5,269.28,269.3,5804.697917735152,248.0212,248.0672,247.8647,247.8831,5804.6979
2020-01-16 15:40:00,269.28,269.44,269.24,269.39,7157.657195609806,247.8647,248.012,247.8279,247.966,7157.6572
2020-01-16 15:45:00,269.35,269.4,269.15,269.28,8117.755667247922,247.9291,247.9752,247.745,247.8647,8117.7557
2020-01-16 15:50:00,269.28,269.48,269.28,269.39,12139.70663657811,247.8647,248.0488,247.8647,247.966,12139.7066
2020-01-16 15:55:00,269.4,270.0,269.33,269.92,46704.277361780696,247.9752,248.5274,247.9107,248.4538,46704.2774
2020-01-17 09:30:00,270.75,271.18,269.15,269.94,156775.05385167708,249.2178,249.6136,247.745,248.4722,156775.0539
2020-01-17 09:35:00,269.84,271.12,269.84,270.92,9407.118678838857,248.3802,249.5584,248.3802,249.3743,9407.1187
2020-01-17 09:40:00,271.1,271.44,270.77,270.87,5781.105754436352,249.54,249.8529,249.2362,249.3283,5781.1058
2020-01-17 09:45:00,270.64,270.88,269.99,269.99,8737.306390399015,249.1165,249.3375,248.5182,248.5182,8737.3064
2020-01-17 09:50:00,270.08,270.38,270.06,270.23,2872.089445071289,248.6011,248.8772,248.5827,248.7392,2872.0894
2020-01-17 09:55:00,270.26,270.79,269.96,270.79,5942.1479126064205,248.7668,249.2546,248.4906,249.2546,5942.1479
2020-01-17 10:00:00,270.23,270.33,270.02,270.21,2898.758847061237,248.7392,248.8312,248.5459,248.7207,2898.7588
2020-01-17 10:05:00,269.97,269.98,269.33,269.51,5420.043081341676,248.4998,248.509,247.9107,248.0764,5420.0431
2020-01-17 10:10:00,269.37,269.37,268.39,268.85,6938.147502307928,247.9475,247.9475,247.0455,247.4689,6938.1475
2020-01-17 10:15:00,268.93,269.37,268.78,269.25,7082.777720791876,247.5425,247.9475,247.4045,247.8371,7082.7777
2020-01-17 10:20:00,269.27,269.62,269.18,269.53,4748.179300441071,247.8555,248.1777,247.7727,248.0948,4748.1793
2020-01-17 10:25:00,269.45,269.45,269.13,269.2,5794.440455431326,248.0212,248.0212,247.7266,247.7911,5794.4405
2020-01-17 10:30:00,269.2,269.3,268.92,269.14,7663.350087188429,247.7911,247.8831,247.5333,247.7358,7663.3501
2020-01-17 10:35:00,269.11,269.27,269.03,269.15,5714.432249461483,247.7082,247.8555,247.6346,247.745,5714.4322
2020-01-17 10:40:00,269.11,269.33,269.08,269.24,6214.996409888194,247.7082,247.9107,247.6806,247.8279,6214.9964
2020-01-17 10:45:00,269.2,269.36,269.0,269.36,6685.813929633809,247.7911,247.9383,247.607,247.9383,6685.8139
2020-01-17 10:50:00,269.2,269.45,269.1,269.4,11286.285772899784,247.7911,248.0212,247.699,247.9752,11286.2858
2020-01-17 10:55:00,269.43,269.73,269.42,269.73,8398.810134372756,248.0028,248.2789,247.9936,248.2789,8398.8101
2020-01-17 11:00:00,269.74,270.1,269.72,270.1,9239.922043286491,248.2881,248.6195,248.2697,248.6195,9239.922
2020-01-17 11:05:00,270.05,270.35,270.04,270.33,8693.199302492563,248.5735,248.8496,248.5643,248.8312,8693.1993
2020-01-17 11:10:00,270.38,270.38,270.08,270.21,5755.462098676787,248.8772,248.8772,248.6011,248.7207,5755.4621
2020-01-17 11:15:00,270.19,270.36,270.18,270.29,6415.016924812801,248.7023,248.8588,248.6931,248.7944,6415.0169
2020-01-17 11:20:00,270.34,270.36,270.14,270.14,2369.4737921838137,248.8404,248.8588,248.6563,248.6563,2369.4738
2020-01-17 11:25:00,270.08,270.32,270.08,270.29,3488.5629295312337,248.6011,248.822,248.6011,248.7944,3488.5629
2020-01-17 11:30:00,270.33,270.52,270.29,270.49,4190.173351112934,248.8312,249.0061,248.7944,248.9785,4190.1734
2020-01-17 11:35:00,270.53,270.56,270.32,270.44,3025.95137962868,249.0153,249.0429,248.822,248.9325,3025.9514
2020-01-17 11:40:00,270.43,270.46,270.04,270.06,2510.0010257462304,248.9232,248.9509,248.5643,248.5827,2510.001
2020-01-17 11:45:00,270.14,270.33,269.92,270.02,5650.835983177762,248.6563,248.8312,248.4538,248.5459,5650.836
2020-01-17 11:50:00,269.98,270.11,269.93,270.08,3484.459944609704,248.509,248.6287,248.463,248.6011,3484.4599
2020-01-17 11:55:00,270.27,270.6,270.09,270.4,7390.501589906657,248.776,249.0797,248.6103,248.8956,7390.5016
2020-01-17 12:00:00,270.38,270.66,270.33,270.66,7549.49225561596,248.8772,249.135,248.8312,249.135,7549.4923
2020-01-17 12:05:00,270.54,270.58,270.25,270.28,3363.4218894245564,249.0245,249.0613,248.7576,248.7852,3363.4219
2020-01-17 12:10:00,270.32,270.53,270.22,270.52,4000.410298492153,248.822,249.0153,248.7299,249.0061,4000.4103
2020-01-17 12:15:00,270.54,270.54,270.42,270.48,2561.2883372653605,249.0245,249.0245,248.914,248.9693,2561.2883
2020-01-17 12:20:00,270.52,270.67,270.52,270.53,3653.708072622833,249.0061,249.1442,249.0061,249.0153,3653.7081
2020-01-17 12:25:00,270.53,270.96,270.53,270.9,3578.828597804903,249.0153,249.4111,249.0153,249.3559,3578.8286
2020-01-17 12:30:00,270.82,270.82,270.58,270.58,4796.389373269053,249.2822,249.2822,249.0613,249.0613,4796.3894
2020-01-17 12:35:00,270.56,270.64,270.52,270.64,2213.560365165658,249.0429,249.1165,249.0061,249.1165,2213.5604
2020-01-17 12:40:00,270.68,270.68,270.6,270.63,1538.6193455739049,249.1534,249.1534,249.0797,249.1073,1538.6193
2020-01-17 12:45:00,270.6,270.64,270.41,270.44,2063.801415529798,249.0797,249.1165,248.9048,248.9325,2063.8014
2020-01-17 12:50:00,270.43,270.47,270.26,270.42,4599.446097035593,248.9232,248.9601,248.7668,248.914,4599.4461
2020-01-17 12:55:00,270.42,270.42,270.22,270.22,1382.7059185557491,248.914,248.914,248.7299,248.7299,1382.7059
2020-01-17 13:00:00,270.22,270.25,270.16,270.17,2703.8670632885423,248.7299,248.7576,248.6747,248.6839,2703.8671
2020-01-17 13:05:00,270.14,270.2,270.05,270.2,2147.9126064211714,248.6563,248.7115,248.5735,248.7115,2147.9126
2020-01-17 13:10:00,270.19,270.23,270.12,270.16,2962.355113344958,248.7023,248.7392,248.6379,248.6747,2962.3551
2020-01-17 13:15:00,270.17,270.18,270.07,270.15,2554.1081136526823,248.6839,248.6931,248.5919,248.6655,2554.1081
2020-01-17 13:20:00,270.16,270.3,270.14,270.14,2794.132731562212,248.6747,248.8036,248.6563,248.6563,2794.1327
2020-01-17 13:25:00,270.16,270.21,270.14,270.19,4058.877833623961,248.6747,248.7207,248.6563,248.7023,4058.8778
2020-01-17 13:30:00,270.2,270.3,270.14,270.14,2666.9401989947687,248.7115,248.8036,248.6563,248.6563,2666.9402
2020-01-17 13:35:00,270.14,270.34,270.13,270.14,2142.7838752692583,248.6563,248.8404,248.6471,248.6563,2142.7839
2020-01-17 13:40:00,270.14,270.33,270.09,270.33,9345.5739050159,248.6563,248.8312,248.6103,248.8312,9345.5739
2020-01-17 13:45:00,270.34,270.36,270.22,270.35,2161.2473074161453,248.8404,248.8588,248.7299,248.8496,2161.2473
2020-01-17 13:50:00,270.37,270.41,270.23,270.31,10202.072007385372,248.868,248.9048,248.7392,248.8128,10202.072
2020-01-17 13:55:00,270.32,270.32,270.12,270.21,1376.5514411734537,248.822,248.822,248.6379,248.7207,1376.5514
2020-01-17 14:00:00,270.19,270.24,270.11,270.21,2810.544671248333,248.7023,248.7484,248.6287,248.7207,2810.5447
2020-01-17 14:05:00,270.21,270.3,270.07,270.3,2059.6984306082672,248.7207,248.8036,248.5919,248.8036,2059.6984
2020-01-17 14:10:00,270.36,270.5,270.29,270.5,1538.6193455739049,248.8588,248.9877,248.7944,248.9877,1538.6193
2020-01-17 14:15:00,270.5,270.5,270.14,270.14,5056.928915786234,248.9877,248.9877,248.6563,248.6563,5056.9289
2020-01-17 14:20:00,270.15,270.15,270.05,270.07,5554.415837521797,248.6655,248.6655,248.5735,248.5919,5554.4158
2020-01-17 14:25:00,269.97,270.03,269.76,269.79,4859.985639552774,248.4998,248.5551,248.3065,248.3341,4859.9856
2020-01-17 14:30:00,269.77,269.77,269.65,269.7,2974.6640681095496,248.3157,248.3157,248.2053,248.2513,2974.6641
2020-01-17 14:35:00,269.64,269.76,269.62,269.74,5028.208021335521,248.1961,248.3065,248.1777,248.2881,5028.208
2020-01-17 14:40:00,269.79,269.79,269.69,269.7,2974.6640681095496,248.3341,248.3341,248.2421,248.2513,2974.6641
2020-01-17 14:45:00,269.76,269.89,269.66,269.67,4821.007282798236,248.3065,248.4262,248.2145,248.2237,4821.0073
2020-01-17 14:50:00,269.64,269.64,269.27,269.29,2853.6260129244024,248.1961,248.1961,247.8555,247.8739,2853.626
2020-01-17 14:55:00,269.27,269.56,269.22,269.55,5329.777413068006,247.8555,248.1224,247.8095,248.1132,5329.7774
2020-01-17 15:00:00,269.55,269.55,269.35,269.37,3898.8614216842752,248.1132,248.1132,247.9291,247.9475,3898.8614
2020-01-17 15:05:00,269.33,269.33,269.17,269.2,5992.4094778951685,247.9107,247.9107,247.7635,247.7911,5992.4095
2020-01-17 15:10:00,269.19,269.19,268.94,269.12,11069.853318289055,247.7819,247.7819,247.5517,247.7174,11069.8533
2020-01-17 15:15:00,269.05,269.25,269.05,269.24,8394.707149451226,247.653,247.8371,247.653,247.8279,8394.7071
2020-01-17 15:20:00,269.25,269.25,269.08,269.08,4962.560262591035,247.8371,247.8371,247.6806,247.6806,4962.5603
2020-01-17 15:25:00,269.11,269.3,269.08,269.3,4965.637501282183,247.7082,247.8831,247.6806,247.8831,4965.6375
2020-01-17 15:30:00,269.3,269.6,269.27,269.44,6721.715047697199,247.8831,248.1593,247.8555,248.012,6721.715
2020-01-17 15:35:00,269.46,269.49,269.32,269.42,20458.508564981024,248.0304,248.058,247.9015,247.9936,20458.5086
2020-01-17 15:40:00,269.43,269.45,269.14,269.14,6536.054979997948,248.0028,248.0212,247.7358,247.7358,6536.055
2020-01-17 15:45:00,269.14,269.28,268.89,269.25,8141.347830546722,247.7358,247.8647,247.5057,247.8371,8141.3478
2020-01-17 15:50:00,269.33,269.99,269.31,269.93,28609.088111601188,247.9107,248.5182,247.8923,248.463,28609.0881
2020-01-17 15:55:00,269.93,270.23,269.88,270.08,90116.9350702636,248.463,248.7392,248.417,248.6011,90116.9351
2020-01-21 09:30:00,269.89,270.05,268.4,268.4,27433.582931582725,248.4262,248.5735,247.0547,247.0547,27433.5829
2020-01-21 09:35:00,268.4,269.99,268.4,269.86,11718.12493589086,247.0547,248.5182,247.0547,248.3986,11718.1249
2020-01-21 09:40:00,269.78,270.4,269.45,270.13,3302.9028618319826,248.3249,248.8956,248.0212,248.6471,3302.9029
2020-01-21 09:45:00,269.92,270.09,269.66,270.09,2342.804390193866,248.4538,248.6103,248.2145,248.6103,2342.8044
2020-01-21 09:50:00,270.06,270.35,269.6,269.85,8656.27243819879,248.5827,248.8496,248.1593,248.3894,8656.2724
2020-01-21 09:55:00,269.97,270.12,268.9,269.03,17234.5881628885,248.4998,248.6379,247.5149,247.6346,17234.5882
2020-01-21 10:00:00,269.11,270.07,269.08,270.07,9609.190686224229,247.7082,248.5919,247.6806,248.5919,9609.1907
2020-01-21 10:05:00,270.05,270.1,269.71,269.75,17477.69001948918,248.5735,248.6195,248.2605,248.2973,17477.69
2020-01-21 10:10:00,269.73,270.09,269.63,269.63,4667.145348240845,248.2789,248.6103,248.1869,248.1869,4667.1453
2020-01-21 10:15:00,269.68,269.68,268.92,269.45,8573.186993537798,248.2329,248.2329,247.5333,248.0212,8573.187
2020-01-21 10:20:00,269.45,269.52,269.21,269.43,6203.713201353985,248.0212,248.0856,247.8003,248.0028,6203.7132
2020-01-21 10:25:00,269.44,269.93,269.38,269.85,5729.818442917223,248.012,248.463,247.9568,248.3894,5729.8184
2020-01-21 10:30:00,269.87,270.1,269.77,269.89,17735.15232331521,248.4078,248.6195,248.3157,248.4262,17735.1523
2020-01-21 10:35:00,269.8,269.8,269.15,269.15,2160.2215611857628,248.3434,248.3434,247.745,247.745,2160.2216
2020-01-21 10:40:00,269.31,269.42,268.89,269.07,25457.99569186583,247.8923,247.9936,247.5057,247.6714,25457.9957
2020-01-21 10:45:00,269.11,269.11,268.87,268.95,16585.290799056314,247.7082,247.7082,247.4873,247.561,16585.2908
2020-01-21 10:50:00,269.0,269.23,268.82,269.23,12056.62119191712,247.607,247.8187,247.4413,247.8187,12056.6212
2020-01-21 10:55:00,269.3,269.43,268.91,268.92,7074.571750948815,247.8831,248.0028,247.5241,247.5333,7074.5718
2020-01-21 11:00:00,268.93,269.43,268.93,269.36,12489.486101138578,247.5425,248.0028,247.5425,247.9383,12489.4861
2020-01-21 11:05:00,269.37,269.67,269.33,269.45,11585.803672171503,247.9475,248.2237,247.9107,248.0212,11585.8037
2020-01-21 11:10:00,269.5,269.99,269.41,269.83,12983.895784182992,248.0672,248.5182,247.9844,248.371,12983.8958
2020-01-21 11:15:00,269.85,270.15,269.8,270.12,6271.412452559237,248.3894,248.6655,248.3434,248.6379,6271.4125
2020-01-21 11:20:00,270.1,270.15,269.8,269.88,6114.473279310699,248.6195,248.6655,248.3434,248.417,6114.4733
2020-01-21 11:25:00,269.93,270.07,269.84,269.92,3682.4289670735457,248.463,248.5919,248.3802,248.4538,3682.429
2020-01-21 11:30:00,270.0,270.5,269.96,270.38,5335.931890450303,248.5274,248.9877,248.4906,248.8772,5335.9319
2020-01-21 11:35:00,270.38,270.44,270.27,270.27,5572.879269668684,248.8772,248.9325,248.776,248.776,5572.8793
2020-01-21 11:40:00,270.26,270.4,270.14,270.28,2872.089445071289,248.7668,248.8956,248.6563,248.7852,2872.0894
2020-01-21 11:45:00,270.42,270.59,270.14,270.15,3282.3879372243305,248.914,249.0705,248.6563,248.6655,3282.3879
2020-01-21 11:50:00,270.18,270.29,270.12,270.28,6598.625500051287,248.6931,248.7944,248.6379,248.7852,6598.6255
2020-01-21 11:55:00,270.25,270.41,270.1,270.11,7299.210175402605,248.7576,248.9048,248.6195,248.6287,7299.2102
2020-01-21 12:00:00,270.1,270.1,269.86,269.95,5785.208739357882,248.6195,248.6195,248.3986,248.4814,5785.2087
2020-01-21 12:05:00,269.9,269.95,269.36,269.5,6086.778131090368,248.4354,248.4814,247.9383,248.0672,6086.7781
2020-01-21 12:10:00,269.44,269.52,269.27,269.36,5784.1829931275,248.012,248.0856,247.8555,247.9383,5784.183
2020-01-21 12:15:00,269.42,269.99,269.42,269.99,12856.70325161555,247.9936,248.5182,247.9936,248.5182,12856.7033
2020-01-21 12:20:00,269.92,269.99,269.75,269.8,2750.02564365576,248.4538,248.5182,248.2973,248.3434,2750.0256
2020-01-21 12:25:00,269.81,270.36,269.81,270.29,4167.606934044517,248.3526,248.8588,248.3526,248.7944,4167.6069
2020-01-21 12:30:00,270.35,270.37,270.11,270.19,4000.410298492153,248.8496,248.868,248.6287,248.7023,4000.4103
2020-01-21 12:35:00,270.19,270.26,270.12,270.2,5391.322186890963,248.7023,248.7668,248.6379,248.7115,5391.3222
2020-01-21 12:40:00,270.22,270.52,270.05,270.44,6108.3188019284025,248.7299,249.0061,248.5735,248.9325,6108.3188
2020-01-21 12:45:00,270.39,270.39,270.11,270.11,2089.445071289363,248.8864,248.8864,248.6287,248.6287,2089.4451
2020-01-21 12:50:00,270.14,270.18,270.04,270.18,2155.0928300338496,248.6563,248.6931,248.5643,248.6931,2155.0928
2020-01-21 12:55:00,270.32,270.33,270.01,270.15,5194.378910657503,248.822,248.8312,248.5367,248.6655,5194.3789
2020-01-21 13:00:00,270.07,270.3,270.07,270.3,2563.3398297261256,248.5919,248.8036,248.5919,248.8036,2563.3398
2020-01-21 13:05:00,270.32,270.52,270.3,270.43,1436.0447225356447,248.822,249.0061,248.8036,248.9232,1436.0447
2020-01-21 13:10:00,270.36,270.42,270.2,270.27,4527.643860908811,248.8588,248.914,248.7115,248.776,4527.6439
2020-01-21 13:15:00,270.27,270.37,270.01,270.14,2985.9472766437584,248.776,248.868,248.5367,248.6563,2985.9473
2020-01-21 13:20:00,270.06,270.12,269.85,270.03,3287.516668376244,248.5827,248.6379,248.3894,248.5551,3287.5167
2020-01-21 13:25:00,269.98,270.03,269.74,269.99,2410.503641399118,248.509,248.5551,248.2881,248.5182,2410.5036
2020-01-21 13:30:00,269.9,270.14,269.89,270.14,7433.582931582726,248.4354,248.6563,248.4262,248.6563,7433.5829
2020-01-21 13:35:00,270.13,270.27,269.64,269.74,16438.6090881116,248.6471,248.776,248.1961,248.2881,16438.6091
2020-01-21 13:40:00,269.62,269.83,269.52,269.68,5748.281875064109,248.1777,248.371,248.0856,248.2329,5748.2819
2020-01-21 13:45:00,269.69,269.82,269.63,269.64,4423.017745409786,248.2421,248.3618,248.1869,248.1961,4423.0177
2020-01-21 13:50:00,269.71,269.81,269.63,269.67,15983.177761821724,248.2605,248.3526,248.1869,248.2237,15983.1778
2020-01-21 13:55:00,269.6,269.96,269.6,269.85,10729.30556980203,248.1593,248.4906,248.1593,248.3894,10729.3056
2020-01-21 14:00:00,269.85,269.88,269.54,269.81,10818.545491845318,248.3894,248.417,248.104,248.3526,10818.5455
2020-01-21 14:05:00,269.77,269.84,269.59,269.77,5671.350907785413,248.3157,248.3802,248.1501,248.3157,5671.3509
2020-01-21 14:10:00,269.79,269.9,269.73,269.9,7255.103087496153,248.3341,248.4354,248.2789,248.4354,7255.1031
2020-01-21 14:15:00,269.75,269.92,269.7,269.75,5005.641604267104,248.2973,248.4538,248.2513,248.2973,5005.6416
2020-01-21 14:20:00,269.77,269.9,269.75,269.8,6760.693404451738,248.3157,248.4354,248.2973,248.3434,6760.6934
2020-01-21 14:25:00,269.84,269.87,269.76,269.77,3193.148015181044,248.3802,248.4078,248.3065,248.3157,3193.148
2020-01-21 14:30:00,269.9,269.92,269.75,269.88,10651.348856292952,248.4354,248.4538,248.2973,248.417,10651.3489
2020-01-21 14:35:00,269.77,270.19,269.77,270.14,3117.2427941327314,248.3157,248.7023,248.3157,248.6563,3117.2428
2020-01-21 14:40:00,270.23,270.23,270.03,270.08,3750.1282182787977,248.7392,248.7392,248.5551,248.6011,3750.1282
2020-01-21 14:45:00,270.04,270.2,269.97,270.08,6801.723253667043,248.5643,248.7115,248.4998,248.6011,6801.7233
2020-01-21 14:50:00,270.1,270.23,269.86,270.23,3383.936814032208,248.6195,248.7392,248.3986,248.7392,3383.9368
2020-01-21 14:55:00,270.22,270.43,270.17,270.43,7035.593394194276,248.7299,248.9232,248.6839,248.9232,7035.5934
2020-01-21 15:00:00,270.38,270.74,270.38,270.67,8822.44332752077,248.8772,249.2086,248.8772,249.1442,8822.4433
2020-01-21 15:05:00,270.63,270.66,270.4,270.53,7222.279208123909,249.1073,249.135,248.8956,249.0153,7222.2792
2020-01-21 15:10:00,270.57,270.78,270.52,270.75,12136.629397886962,249.0521,249.2454,249.0061,249.2178,12136.6294
2020-01-21 15:15:00,270.78,270.86,270.6,270.84,13793.209559954868,249.2454,249.3191,249.0797,249.3006,13793.2096
2020-01-21 15:20:00,270.84,270.87,270.56,270.69,10701.6104215817,249.3006,249.3283,249.0429,249.1626,10701.6104
2020-01-21 15:25:00,270.78,270.86,270.62,270.84,17482.81875064109,249.2454,249.3191,249.0981,249.3006,17482.8188
2020-01-21 15:30:00,270.78,270.99,270.78,270.84,16052.928505487742,249.2454,249.4387,249.2454,249.3006,16052.9285
2020-01-21 15:35:00,270.76,270.97,270.73,270.87,26109.344548158784,249.227,249.4203,249.1994,249.3283,26109.3445
2020-01-21 15:40:00,270.85,270.99,270.82,270.89,15919.581495538005,249.3098,249.4387,249.2822,249.3467,15919.5815
2020-01-21 15:45:00,270.88,270.91,270.27,270.7,38048.0049235819,249.3375,249.3651,248.776,249.1718,38048.0049
2020-01-21 15:50:00,270.59,271.02,270.59,271.0,40715.97086880705,249.0705,249.4663,249.0705,249.4479,40715.9709
2020-01-21 15:55:00,270.99,271.08,270.5,270.63,78344.44558416247,249.4387,249.5216,248.9877,249.1073,78344.4456
2020-01-22 09:30:00,271.24,271.42,270.69,270.79,31649.399938455223,249.6688,249.8345,249.1626,249.2546,31649.3999
2020-01-22 09:35:00,270.77,271.48,270.69,271.37,9640.988819366088,249.2362,249.8897,249.1626,249.7885,9640.9888
2020-01-22 09:40:00,271.24,271.56,271.02,271.48,6268.335213868088,249.6688,249.9634,249.4663,249.8897,6268.3352
2020-01-22 09:45:00,271.47,271.57,271.17,271.57,12606.421171402197,249.8805,249.9726,249.6044,249.9726,12606.4212
2020-01-22 09:50:00,271.61,271.85,271.33,271.57,11059.595855985228,250.0094,250.2303,249.7517,249.9726,11059.5959
2020-01-22 09:55:00,271.43,271.64,271.23,271.56,13802.44127602831,249.8437,250.037,249.6596,249.9634,13802.4413
2020-01-22 10:00:00,271.65,271.77,271.49,271.54,18260.334393271103,250.0462,250.1567,249.8989,249.945,18260.3344
2020-01-22 10:05:00,271.56,271.73,271.42,271.58,5859.06246794543,249.9634,250.1199,249.8345,249.9818,5859.0625
2020-01-22 10:10:00,271.52,271.78,271.37,271.51,8488.050056416043,249.9266,250.1659,249.7885,249.9174,8488.0501
2020-01-22 10:15:00,271.5,271.78,271.36,271.57,8711.66273463945,249.9082,250.1659,249.7793,249.9726,8711.6627
2020-01-22 10:20:00,271.47,271.73,271.47,271.67,5989.332239204021,249.8805,250.1199,249.8805,250.0646,5989.3322
2020-01-22 10:25:00,271.6,271.73,271.45,271.5,7147.39973330598,250.0002,250.1199,249.8621,249.9082,7147.3997
2020-01-22 10:30:00,271.51,271.67,271.46,271.63,3391.1170376448863,249.9174,250.0646,249.8713,250.0278,3391.117
2020-01-22 10:35:00,271.58,271.63,271.41,271.52,2641.2965432352034,249.9818,250.0278,249.8253,249.9266,2641.2965
2020-01-22 10:40:00,271.58,271.75,271.47,271.75,4846.6509385578,249.9818,250.1383,249.8805,250.1383,4846.6509
2020-01-22 10:45:00,271.71,271.97,271.7,271.89,8423.428043901939,250.1015,250.3408,250.0922,250.2671,8423.428
2020-01-22 10:50:00,271.74,272.06,271.74,271.98,14022.97671556057,250.1291,250.4236,250.1291,250.35,14022.9767
2020-01-22 10:55:00,271.99,272.08,271.92,271.97,12182.78797825418,250.3592,250.442,250.2948,250.3408,12182.788
2020-01-22 11:00:00,272.04,272.17,271.85,272.12,3314.1860703661914,250.4052,250.5249,250.2303,250.4788,3314.1861
2020-01-22 11:05:00,272.11,272.11,271.9,271.9,8153.656785311314,250.4696,250.4696,250.2763,250.2763,8153.6568
2020-01-22 11:10:00,271.97,272.27,271.76,271.87,33338.803979895376,250.3408,250.6169,250.1475,250.2487,33338.804
2020-01-22 11:15:00,271.91,272.05,271.87,271.99,4923.581905836496,250.2855,250.4144,250.2487,250.3592,4923.5819
2020-01-22 11:20:00,271.92,272.0,271.86,271.99,8431.634013744999,250.2948,250.3684,250.2395,250.3592,8431.634
2020-01-22 11:25:00,271.96,272.06,271.88,271.95,3785.0035901118063,250.3316,250.4236,250.2579,250.3224,3785.0036
2020-01-22 11:30:00,272.04,272.45,271.97,272.45,8216.227305364653,250.4052,250.7826,250.3408,250.7826,8216.2273
2020-01-22 11:35:00,272.4,272.48,272.32,272.36,923.171607344343,250.7366,250.8102,250.6629,250.6998,923.1716
2020-01-22 11:40:00,272.36,272.36,271.9,271.96,34371.730433890654,250.6998,250.6998,250.2763,250.3316,34371.7304
2020-01-22 11:45:00,272.07,272.1,271.87,271.97,4221.971484254796,250.4328,250.4604,250.2487,250.3408,4221.9715
2020-01-22 11:50:00,271.91,272.12,271.9,272.12,4409.683044414812,250.2855,250.4788,250.2763,250.4788,4409.683
2020-01-22 11:55:00,272.04,272.19,271.91,272.02,2636.1678120832903,250.4052,250.5433,250.2855,250.3868,2636.1678
2020-01-22 12:00:00,272.04,272.18,271.98,272.06,1741.7170991896603,250.4052,250.5341,250.35,250.4236,1741.7171
2020-01-22 12:05:00,272.07,272.13,271.93,272.08,4509.180428761924,250.4328,250.4881,250.304,250.442,4509.1804
2020-01-22 12:10:00,272.09,272.09,271.92,271.98,5666.222176633501,250.4512,250.4512,250.2948,250.35,5666.2222
2020-01-22 12:15:00,271.97,272.02,271.85,271.94,6628.372140732383,250.3408,250.3868,250.2303,250.3132,6628.3721
2020-01-22 12:20:00,271.92,271.98,271.68,271.73,4437.378192635142,250.2948,250.35,250.0738,250.1199,4437.3782
2020-01-22 12:25:00,271.73,271.78,271.67,271.78,1025.7462303826032,250.1199,250.1659,250.0646,250.1659,1025.7462
2020-01-22 12:30:00,271.76,271.76,271.3,271.3,14361.472971586829,250.1475,250.1475,249.7241,249.7241,14361.473
2020-01-22 12:35:00,271.29,271.31,270.69,270.72,13728.587547440762,249.7149,249.7333,249.1626,249.1902,13728.5875
2020-01-22 12:40:00,270.69,271.02,270.69,270.84,4263.001333470099,249.1626,249.4663,249.1626,249.3006,4263.0013
2020-01-22 12:45:00,270.92,271.06,270.91,271.06,5055.903169555852,249.3743,249.5031,249.3651,249.5031,5055.9032
2020-01-22 12:50:00,271.02,271.21,270.83,271.18,8996.820186685814,249.4663,249.6412,249.2914,249.6136,8996.8202
2020-01-22 12:55:00,271.2,271.3,271.18,271.26,1778.6439634834342,249.632,249.7241,249.6136,249.6872,1778.644
2020-01-22 13:00:00,271.24,271.24,271.06,271.11,3383.936814032208,249.6688,249.6688,249.5031,249.5492,3383.9368
2020-01-22 13:05:00,271.08,271.27,271.08,271.27,1971.4842547953635,249.5216,249.6964,249.5216,249.6964,1971.4843
2020-01-22 13:10:00,271.3,271.48,271.29,271.47,2051.4924607652065,249.7241,249.8897,249.7149,249.8805,2051.4925
2020-01-22 13:15:00,271.48,271.56,271.36,271.39,21700.687249974355,249.8897,249.9634,249.7793,249.8069,21700.6872
2020-01-22 13:20:00,271.35,271.37,271.2,271.22,6068.314698943481,249.7701,249.7885,249.632,249.6504,6068.3147
2020-01-22 13:25:00,271.22,271.26,271.07,271.15,2564.365575956508,249.6504,249.6872,249.5124,249.586,2564.3656
2020-01-22 13:30:00,271.17,271.23,271.16,271.2,1494.512257667453,249.6044,249.6596,249.5952,249.632,1494.5123
2020-01-22 13:35:00,271.21,271.26,271.17,271.24,1948.9178377269463,249.6412,249.6872,249.6044,249.6688,1948.9178
2020-01-22 13:40:00,271.16,271.39,271.16,271.39,3481.3827059185555,249.5952,249.8069,249.5952,249.8069,3481.3827
2020-01-22 13:45:00,271.32,271.43,271.32,271.39,1605.292850548774,249.7425,249.8437,249.7425,249.8069,1605.2929
2020-01-22 13:50:00,271.33,271.35,271.15,271.27,4483.536773002359,249.7517,249.7701,249.586,249.6964,4483.5368
2020-01-22 13:55:00,271.3,271.3,271.16,271.28,6951.482203302902,249.7241,249.7241,249.5952,249.7057,6951.4822
2020-01-22 14:00:00,271.27,271.44,271.22,271.34,2981.844291722228,249.6964,249.8529,249.6504,249.7609,2981.8443
2020-01-22 14:05:00,271.32,271.47,271.32,271.47,3305.9801005231307,249.7425,249.8805,249.7425,249.8805,3305.9801
2020-01-22 14:10:00,271.49,271.56,271.44,271.55,4744.07631551954,249.8989,249.9634,249.8529,249.9542,4744.0763
2020-01-22 14:15:00,271.63,271.7,271.56,271.67,2383.83423940917,250.0278,250.0922,249.9634,250.0646,2383.8342
2020-01-22 14:20:00,271.67,271.8,271.63,271.64,2872.089445071289,250.0646,250.1843,250.0278,250.037,2872.0894
2020-01-22 14:25:00,271.69,271.69,271.52,271.56,1954.0465688788595,250.083,250.083,249.9266,249.9634,1954.0466
2020-01-22 14:30:00,271.56,271.7,271.47,271.69,2820.802133552159,249.9634,250.0922,249.8805,250.083,2820.8021
2020-01-22 14:35:00,271.66,271.66,271.44,271.47,34245.563647553594,250.0554,250.0554,249.8529,249.8805,34245.5636
2020-01-22 14:40:00,271.42,271.46,271.07,271.44,15088.727048928096,249.8345,249.8713,249.5124,249.8529,15088.727
2020-01-22 14:45:00,271.44,271.54,271.39,271.54,5090.7785413888605,249.8529,249.945,249.8069,249.945,5090.7785
2020-01-22 14:50:00,271.57,271.58,271.4,271.47,2596.163709098369,249.9726,249.9818,249.8161,249.8805,2596.1637
2020-01-22 14:55:00,271.44,271.53,271.41,271.52,25029.233767565904,249.8529,249.9358,249.8253,249.9266,25029.2338
2020-01-22 15:00:00,271.48,271.58,271.43,271.48,4547.13303928608,249.8897,249.9818,249.8437,249.8897,4547.133
2020-01-22 15:05:00,271.5,271.55,271.41,271.48,3932.711047286901,249.9082,249.9542,249.8253,249.8897,3932.711
2020-01-22 15:10:00,271.51,271.53,271.3,271.3,5204.6363729613295,249.9174,249.9358,249.7241,249.7241,5204.6364
2020-01-22 15:15:00,271.28,271.47,271.28,271.46,34654.83639347625,249.7057,249.8805,249.7057,249.8713,34654.8364
2020-01-22 15:20:00,271.41,271.41,271.16,271.18,11094.471227818238,249.8253,249.8253,249.5952,249.6136,11094.4712
2020-01-22 15:25:00,271.13,271.33,271.1,271.1,5333.880397989537,249.5676,249.7517,249.54,249.54,5333.8804
2020-01-22 15:30:00,271.05,271.09,270.81,271.01,10998.051082162272,249.4939,249.5308,249.273,249.4571,10998.0511
2020-01-22 15:35:00,271.03,271.22,270.96,271.12,6350.394912298697,249.4755,249.6504,249.4111,249.5584,6350.3949
2020-01-22 15:40:00,271.02,271.08,270.9,270.91,12484.357369986665,249.4663,249.5216,249.3559,249.3651,12484.3574
2020-01-22 15:45:00,270.91,271.36,270.91,271.3,9301.466817109447,249.3651,249.7793,249.3651,249.7241,9301.4668
2020-01-22 15:50:00,271.36,271.84,271.32,271.82,32127.39768181352,249.7793,250.2211,249.7425,250.2027,32127.3977
2020-01-22 15:55:00,271.87,272.0,271.77,271.84,53164.42712073033,250.2487,250.3684,250.1567,250.2211,53164.4271
2020-01-23 09:30:00,271.71,272.08,270.53,270.89,17393.578828597805,250.1015,250.442,249.0153,249.3467,17393.5788
2020-01-23 09:35:00,271.06,271.79,270.67,271.79,3509.077854138886,249.5031,250.1751,249.1442,250.1751,3509.0779
2020-01-23 09:40:00,271.69,272.03,271.24,271.4,4016.8222381782734,250.083,250.396,249.6688,249.8161,4016.8222
2020-01-23 09:45:00,271.25,271.95,271.21,271.88,4563.544978972202,249.678,250.3224,249.6412,250.2579,4563.545
2020-01-23 09:50:00,271.71,272.22,271.65,272.16,10791.87608985537,250.1015,250.5709,250.0462,250.5157,10791.8761
2020-01-23 09:55:00,272.2,272.67,272.2,272.67,3441.3786029336343,250.5525,250.9851,250.5525,250.9851,3441.3786
2020-01-23 10:00:00,272.66,272.71,272.38,272.45,85634.42404349164,250.9759,251.0219,250.7182,250.7826,85634.424
2020-01-23 10:05:00,272.48,272.83,272.41,272.47,32494.61483229049,250.8102,251.1324,250.7458,250.801,32494.6148
2020-01-23 10:10:00,272.51,273.18,272.48,273.18,26082.67514616884,250.8378,251.4545,250.8102,251.4545,26082.6751
2020-01-23 10:15:00,273.05,273.07,272.47,272.93,10818.545491845318,251.3349,251.3533,250.801,251.2244,10818.5455
2020-01-23 10:20:00,272.87,273.11,272.62,272.79,20721.09959995897,251.1692,251.3901,250.9391,251.0956,20721.0996
2020-01-23 10:25:00,272.82,273.25,272.71,272.96,24947.174069135293,251.1232,251.519,251.0219,251.252,24947.1741
2020-01-23 10:30:00,272.95,273.15,272.25,272.55,31528.36188327008,251.2428,251.4269,250.5985,250.8746,31528.3619
2020-01-23 10:35:00,272.52,272.74,272.46,272.74,5150.271822751051,250.847,251.0495,250.7918,251.0495,5150.2718
2020-01-23 10:40:00,272.65,272.74,272.52,272.53,3156.22115088727,250.9667,251.0495,250.847,250.8562,3156.2212
2020-01-23 10:45:00,272.63,272.81,272.44,272.44,5443.635244640475,250.9483,251.114,250.7734,250.7734,5443.6352
2020-01-23 10:50:00,272.61,272.73,272.36,272.52,3856.805826238589,250.9299,251.0403,250.6998,250.847,3856.8058
2020-01-23 10:55:00,272.5,272.66,272.46,272.57,5333.880397989537,250.8286,250.9759,250.7918,250.8931,5333.8804
2020-01-23 11:00:00,272.63,272.63,272.04,272.08,6279.618422402297,250.9483,250.9483,250.4052,250.442,6279.6184
2020-01-23 11:05:00,272.05,272.05,271.25,271.25,5001.538619345573,250.4144,250.4144,249.678,249.678,5001.5386
2020-01-23 11:10:00,271.23,271.24,271.05,271.17,3724.484562519232,249.6596,249.6688,249.4939,249.6044,3724.4846
2020-01-23 11:15:00,271.19,271.25,270.35,270.35,12094.573802441277,249.6228,249.678,248.8496,248.8496,12094.5738
2020-01-23 11:20:00,270.35,270.5,270.02,270.12,3897.8356754538927,248.8496,248.9877,248.5459,248.6379,3897.8357
2020-01-23 11:25:00,270.07,270.08,269.74,270.08,6474.510206174992,248.5919,248.6011,248.2881,248.6011,6474.5102
2020-01-23 11:30:00,270.15,270.44,270.1,270.35,3730.639039901528,248.6655,248.9325,248.6195,248.8496,3730.639
2020-01-23 11:35:00,270.3,270.67,270.25,270.66,3032.105857010976,248.8036,249.1442,248.7576,249.135,3032.1059
2020-01-23 11:40:00,270.67,270.77,270.46,270.47,6085.752384859986,249.1442,249.2362,248.9509,248.9601,6085.7524
2020-01-23 11:45:00,270.44,270.59,270.43,270.57,1049.3383936814032,248.9325,249.0705,248.9232,249.0521,1049.3384
2020-01-23 11:50:00,270.69,271.08,270.67,271.0,2256.6417068417272,249.1626,249.5216,249.1442,249.4479,2256.6417
2020-01-23 11:55:00,270.92,271.24,270.91,271.16,3412.657708482921,249.3743,249.6688,249.3651,249.5952,3412.6577
2020-01-23 12:00:00,271.44,271.56,271.05,271.13,2925.4282490511846,249.8529,249.9634,249.4939,249.5676,2925.4282
2020-01-23 12:05:00,271.24,271.36,271.14,271.14,12106.882757205867,249.6688,249.7793,249.5768,249.5768,12106.8828
2020-01-23 12:10:00,271.29,271.35,271.0,271.35,4636.372961329367,249.7149,249.7701,249.4479,249.7701,4636.373
2020-01-23 12:15:00,271.24,271.49,271.24,271.42,1642.2197148425478,249.6688,249.8989,249.6688,249.8345,1642.2197
2020-01-23 12:20:00,271.42,271.61,271.42,271.49,1683.249564057852,249.8345,250.0094,249.8345,249.8989,1683.2496
2020-01-23 12:25:00,271.51,271.65,271.47,271.62,2763.360344650733,249.9174,250.0462,249.8805,250.0186,2763.3603
2020-01-23 12:30:00,271.68,271.7,271.55,271.63,7472.561288337265,250.0738,250.0922,249.9542,250.0278,7472.5613
2020-01-23 12:35:00,271.68,271.78,271.68,271.74,1743.7685916504256,250.0738,250.1659,250.0738,250.1291,1743.7686
2020-01-23 12:40:00,271.82,271.83,271.72,271.74,1846.343214688686,250.2027,250.2119,250.1107,250.1291,1846.3432
2020-01-23 12:45:00,271.73,271.81,271.41,271.43,10420.555954456868,250.1199,250.1935,249.8253,249.8437,10420.556
2020-01-23 12:50:00,271.47,271.47,271.38,271.45,923.171607344343,249.8805,249.8805,249.7977,249.8621,923.1716
2020-01-23 12:55:00,271.48,271.48,271.24,271.39,1827.8797825417992,249.8897,249.8897,249.6688,249.8069,1827.8798
2020-01-23 13:00:00,271.32,271.32,271.24,271.25,2461.790952918248,249.7425,249.7425,249.6688,249.678,2461.791
2020-01-23 13:05:00,271.28,271.3,271.14,271.24,1948.9178377269463,249.7057,249.7241,249.5768,249.6688,1948.9178
2020-01-23 13:10:00,271.32,271.35,271.31,271.31,1088.316750435942,249.7425,249.7701,249.7333,249.7333,1088.3168
2020-01-23 13:15:00,271.36,271.44,271.26,271.44,1642.2197148425478,249.7793,249.8529,249.6872,249.8529,1642.2197
2020-01-23 13:20:00,271.45,271.69,271.3,271.69,2964.406605805724,249.8621,250.083,249.7241,250.083,2964.4066
2020-01-23 13:25:00,271.75,271.81,271.64,271.81,2769.514822033029,250.1383,250.1935,250.037,250.1935,2769.5148
2020-01-23 13:30:00,271.77,271.83,271.7,271.7,1958.1495538003896,250.1567,250.2119,250.0922,250.0922,1958.1496
2020-01-23 13:35:00,271.55,271.65,271.51,271.63,1636.0652374602523,249.9542,250.0462,249.9174,250.0278,1636.0652
2020-01-23 13:40:00,271.61,271.71,271.53,271.69,2143.809621499641,250.0094,250.1015,249.9358,250.083,2143.8096
2020-01-23 13:45:00,271.76,271.92,271.75,271.92,1548.876807877731,250.1475,250.2948,250.1383,250.2948,1548.8768
2020-01-23 13:50:00,271.93,272.04,271.74,271.75,3198.276746332957,250.304,250.4052,250.1291,250.1383,3198.2767
2020-01-23 13:55:00,271.73,271.78,271.41,271.5,3156.22115088727,250.1199,250.1659,249.8253,249.9082,3156.2212
2020-01-23 14:00:00,271.41,271.83,271.41,271.66,2783.8752692583853,249.8253,250.2119,249.8253,250.0554,2783.8753
2020-01-23 14:05:00,271.68,271.76,271.45,271.75,5552.364345061032,250.0738,250.1475,249.8621,250.1383,5552.3643
2020-01-23 14:10:00,271.8,271.8,271.53,271.65,3617.8069545594417,250.1843,250.1843,249.9358,250.0462,3617.807
2020-01-23 14:15:00,271.75,271.87,271.62,271.81,6259.103497794646,250.1383,250.2487,250.0186,250.1935,6259.1035
2020-01-23 14:20:00,271.9,272.07,271.83,271.83,3921.427838752693,250.2763,250.4328,250.2119,250.2119,3921.4278
2020-01-23 14:25:00,271.85,271.85,271.72,271.74,1154.9902554108114,250.2303,250.2303,250.1107,250.1291,1154.9903
2020-01-23 14:30:00,271.79,271.97,271.75,271.75,4423.017745409786,250.1751,250.3408,250.1383,250.1383,4423.0177
2020-01-23 14:35:00,271.74,271.74,271.59,271.64,3692.686429377372,250.1291,250.1291,249.991,250.037,3692.6864
2020-01-23 14:40:00,271.63,271.64,271.3,271.3,1579.649194789209,250.0278,250.037,249.7241,249.7241,1579.6492
2020-01-23 14:45:00,271.24,271.28,271.11,271.2,5746.230382603344,249.6688,249.7057,249.5492,249.632,5746.2304
2020-01-23 14:50:00,271.27,271.47,271.18,271.33,5633.3982972612575,249.6964,249.8805,249.6136,249.7517,5633.3983
2020-01-23 14:55:00,271.3,271.46,271.3,271.41,3400.34875371833,249.7241,249.8713,249.7241,249.8253,3400.3488
2020-01-23 15:00:00,271.49,271.55,271.37,271.5,6994.563544978972,249.8989,249.9542,249.7885,249.9082,6994.5635
2020-01-23 15:05:00,271.51,271.63,271.48,271.57,7287.926966868396,249.9174,250.0278,249.8897,249.9726,7287.927
2020-01-23 15:10:00,271.52,271.53,271.44,271.44,7540.260539542517,249.9266,249.9358,249.8529,249.8529,7540.2605
2020-01-23 15:15:00,271.46,271.59,271.45,271.5,6367.832598215201,249.8713,249.991,249.8621,249.9082,6367.8326
2020-01-23 15:20:00,271.52,271.52,271.21,271.3,5423.120320032824,249.9266,249.9266,249.6412,249.7241,5423.1203
2020-01-23 15:25:00,271.26,271.28,271.11,271.25,4490.716996615037,249.6872,249.7057,249.5492,249.678,4490.717
2020-01-23 15:30:00,271.14,271.28,271.09,271.18,3958.354703046466,249.5768,249.7057,249.5308,249.6136,3958.3547
2020-01-23 15:35:00,271.2,271.3,271.11,271.2,5422.094573802441,249.632,249.7241,249.5492,249.632,5422.0946
2020-01-23 15:40:00,271.16,271.19,270.98,271.11,3930.659554826136,249.5952,249.6228,249.4295,249.5492,3930.6596
2020-01-23 15:45:00,271.13,271.37,271.04,271.3,7744.384039388655,249.5676,249.7885,249.4847,249.7241,7744.384
2020-01-23 15:50:00,271.22,271.84,271.08,271.84,23673.197251000103,249.6504,250.2211,249.5216,250.2211,23673.1973
2020-01-23 15:55:00,271.96,272.06,271.72,271.78,70688.27572058672,250.3316,250.4236,250.1107,250.1659,70688.2757
2020-01-24 09:30:00,272.56,272.62,272.04,272.13,13479.33121345779,250.8839,250.9391,250.4052,250.4881,13479.3312
2020-01-24 09:35:00,272.09,272.5,272.09,272.48,4737.921838137245,250.4512,250.8286,250.4512,250.8102,4737.9218
2020-01-24 09:40:00,272.52,272.66,271.94,272.38,33916.299107600775,250.847,250.9759,250.3132,250.7182,33916.2991
2020-01-24 09:45:00,272.43,272.49,271.99,272.41,6333.982972612575,250.7642,250.8194,250.3592,250.7458,6333.983
2020-01-24 09:50:00,272.31,272.69,272.22,272.6,11322.186890963176,250.6537,251.0035,250.5709,250.9207,11322.1869
2020-01-24 09:55:00,272.5,272.67,272.4,272.59,3179.8133141860703,250.8286,250.9851,250.7366,250.9115,3179.8133
2020-01-24 10:00:00,272.47,272.84,272.28,272.45,7725.920607241768,250.801,251.1416,250.6261,250.7826,7725.9206
2020-01-24 10:05:00,272.49,272.73,272.37,272.59,10017.437685916504,250.8194,251.0403,250.709,250.9115,10017.4377
2020-01-24 10:10:00,272.66,272.79,272.46,272.77,17545.389270694428,250.9759,251.0956,250.7918,251.0772,17545.3893
2020-01-24 10:15:00,272.78,272.98,272.75,272.87,14809.724074264026,251.0864,251.2705,251.0587,251.1692,14809.7241
2020-01-24 10:20:00,272.91,273.01,272.79,272.9,4520.463637296133,251.206,251.2981,251.0956,251.1968,4520.4636
2020-01-24 10:25:00,272.91,272.96,272.66,272.66,20778.541388860394,251.206,251.252,250.9759,250.9759,20778.5414
2020-01-24 10:30:00,272.71,272.97,272.58,272.85,18101.3437275618,251.0219,251.2612,250.9023,251.1508,18101.3437
2020-01-24 10:35:00,272.88,273.52,272.83,273.16,19075.80264642528,251.1784,251.7675,251.1324,251.4361,19075.8026
2020-01-24 10:40:00,273.06,273.11,272.7,272.73,8468.560878038772,251.3441,251.3901,251.0127,251.0403,8468.5609
2020-01-24 10:45:00,272.82,273.08,272.55,272.82,8817.314596368858,251.1232,251.3625,250.8746,251.1232,8817.3146
2020-01-24 10:50:00,272.78,272.9,272.65,272.88,6236.537080726228,251.0864,251.1968,250.9667,251.1784,6236.5371
2020-01-24 10:55:00,272.97,272.98,272.74,272.97,6154.47738229562,251.2612,251.2705,251.0495,251.2612,6154.4774
2020-01-24 11:00:00,272.97,273.02,272.79,272.87,9558.92912093548,251.2612,251.3073,251.0956,251.1692,9558.9291
2020-01-24 11:05:00,272.86,272.98,272.77,272.84,4410.708790645194,251.16,251.2705,251.0772,251.1416,4410.7088
2020-01-24 11:10:00,272.88,273.0,272.59,272.65,10375.423120320032,251.1784,251.2889,250.9115,250.9667,10375.4231
2020-01-24 11:15:00,272.75,272.86,272.56,272.7,17109.44712278182,251.0587,251.16,250.8839,251.0127,17109.4471
2020-01-24 11:20:00,272.75,272.86,272.32,272.67,22294.59431736588,251.0587,251.16,250.6629,250.9851,22294.5943
2020-01-24 11:25:00,272.67,273.01,272.63,272.86,13055.698020309776,250.9851,251.2981,250.9483,251.16,13055.698
2020-01-24 11:30:00,272.88,272.91,272.6,272.82,8393.681403220842,251.1784,251.206,250.9207,251.1232,8393.6814
2020-01-24 11:35:00,272.89,272.89,272.63,272.72,3144.9379423530618,251.1876,251.1876,250.9483,251.0311,3144.9379
2020-01-24 11:40:00,272.65,272.7,271.82,272.03,13040.311826854037,250.9667,251.0127,250.2027,250.396,13040.3118
2020-01-24 11:45:00,272.17,272.38,272.02,272.12,2453.584983075187,250.5249,250.7182,250.3868,250.4788,2453.585
2020-01-24 11:50:00,272.1,272.27,272.08,272.18,2566.4170684172736,250.4604,250.6169,250.442,250.5341,2566.4171
2020-01-24 11:55:00,272.21,272.21,271.7,271.8,2985.9472766437584,250.5617,250.5617,250.0922,250.1843,2985.9473
2020-01-24 12:00:00,271.69,271.72,271.5,271.57,5499.025541081136,250.083,250.1107,249.9082,249.9726,5499.0255
2020-01-24 12:05:00,271.64,271.66,271.43,271.5,2419.735357472561,250.037,250.0554,249.8437,249.9082,2419.7354
2020-01-24 12:10:00,271.63,271.9,271.58,271.58,3234.177864396348,250.0278,250.2763,249.9818,249.9818,3234.1779
2020-01-24 12:15:00,271.68,271.79,271.01,271.14,11919.171197045853,250.0738,250.1751,249.4571,249.5768,11919.1712
2020-01-24 12:20:00,271.12,271.48,271.08,271.45,15367.730023592165,249.5584,249.8897,249.5216,249.8621,15367.73
2020-01-24 12:25:00,271.47,271.69,271.41,271.69,10121.038055185149,249.8805,250.083,249.8253,250.083,10121.0381
2020-01-24 12:30:00,271.69,272.03,271.69,271.99,5829.315827264335,250.083,250.396,250.083,250.3592,5829.3158
2020-01-24 12:35:00,271.94,272.39,271.94,272.28,11922.248435736998,250.3132,250.7274,250.3132,250.6261,11922.2484
2020-01-24 12:40:00,272.31,272.49,272.31,272.4,5575.956508359832,250.6537,250.8194,250.6537,250.7366,5575.9565
2020-01-24 12:45:00,272.37,272.47,272.31,272.38,18886.039593804493,250.709,250.801,250.6537,250.7182,18886.0396
2020-01-24 12:50:00,272.42,272.44,272.25,272.37,6245.768796799672,250.755,250.7734,250.5985,250.709,6245.7688
2020-01-24 12:55:00,272.37,272.45,272.13,272.32,10539.54251718125,250.709,250.7826,250.4881,250.6629,10539.5425
2020-01-24 13:00:00,272.32,272.55,272.26,272.39,9239.922043286491,250.6629,250.8746,250.6077,250.7274,9239.922
2020-01-24 13:05:00,272.09,272.47,272.09,272.44,6279.618422402297,250.4512,250.801,250.4512,250.7734,6279.6184
2020-01-24 13:10:00,272.49,272.49,271.97,272.04,3282.3879372243305,250.8194,250.8194,250.3408,250.4052,3282.3879
2020-01-24 13:15:00,272.12,272.26,272.12,272.2,3887.5782131500655,250.4788,250.6077,250.4788,250.5525,3887.5782
2020-01-24 13:20:00,272.08,272.32,272.07,272.31,1734.536875576982,250.442,250.6629,250.4328,250.6537,1734.5369
2020-01-24 13:25:00,272.31,272.54,272.15,272.16,6514.514309159914,250.6537,250.8654,250.5065,250.5157,6514.5143
2020-01-24 13:30:00,272.17,272.17,271.78,271.88,11892.501795055903,250.5249,250.5249,250.1659,250.2579,11892.5018
2020-01-24 13:35:00,271.93,272.16,271.91,271.95,4576.879679967176,250.304,250.5157,250.2855,250.3224,4576.8797
2020-01-24 13:40:00,271.86,271.88,271.57,271.82,2529.4902041235,250.2395,250.2579,249.9726,250.2027,2529.4902
2020-01-24 13:45:00,271.86,271.95,271.44,271.44,2226.895066160632,250.2395,250.3224,249.8529,249.8529,2226.8951
2020-01-24 13:50:00,271.41,271.41,270.99,271.25,4301.979690224638,249.8253,249.8253,249.4387,249.678,4301.9797
2020-01-24 13:55:00,271.24,271.31,271.09,271.09,3048.517796697097,249.6688,249.7333,249.5308,249.5308,3048.5178
2020-01-24 14:00:00,271.16,271.22,270.81,270.81,6331.93148015181,249.5952,249.6504,249.273,249.273,6331.9315
2020-01-24 14:05:00,270.91,271.27,270.87,271.27,6959.688173145963,249.3651,249.6964,249.3283,249.6964,6959.6882
2020-01-24 14:10:00,271.27,271.48,271.23,271.24,5630.32105857011,249.6964,249.8897,249.6596,249.6688,5630.3211
2020-01-24 14:15:00,271.34,271.37,270.97,271.1,3452.6618114678427,249.7609,249.7885,249.4203,249.54,3452.6618
2020-01-24 14:20:00,271.1,271.1,270.63,270.65,1361.1652477177147,249.54,249.54,249.1073,249.1258,1361.1652
2020-01-24 14:25:00,270.73,270.92,270.6,270.63,6450.918042876192,249.1994,249.3743,249.0797,249.1073,6450.918
2020-01-24 14:30:00,270.8,271.04,270.8,270.96,2460.765206687865,249.2638,249.4847,249.2638,249.4111,2460.7652
2020-01-24 14:35:00,270.95,271.13,270.9,271.08,9698.430608267514,249.4019,249.5676,249.3559,249.5216,9698.4306
2020-01-24 14:40:00,271.18,271.18,270.95,270.95,767.2581803261872,249.6136,249.6136,249.4019,249.4019,767.2582
2020-01-24 14:45:00,270.79,270.91,270.71,270.88,4732.793106985331,249.2546,249.3651,249.181,249.3375,4732.7931
2020-01-24 14:50:00,270.91,271.02,270.8,270.99,3026.977125859062,249.3651,249.4663,249.2638,249.4387,3026.9771
2020-01-24 14:55:00,271.03,271.37,271.03,271.35,3398.2972612575645,249.4755,249.7885,249.4755,249.7701,3398.2973
2020-01-24 15:00:00,271.41,271.77,271.35,271.71,5956.508359831777,249.8253,250.1567,249.7701,250.1015,5956.5084
2020-01-24 15:05:00,271.8,271.96,271.75,271.84,4102.984921530413,250.1843,250.3316,250.1383,250.2211,4102.9849
2020-01-24 15:10:00,271.88,272.06,271.85,272.0,8018.25828290081,250.2579,250.4236,250.2303,250.3684,8018.2583
2020-01-24 15:15:00,272.0,272.19,271.94,272.03,6126.782234075289,250.3684,250.5433,250.3132,250.396,6126.7822
2020-01-24 15:20:00,272.02,272.42,272.02,272.13,74148.11775566725,250.3868,250.755,250.3868,250.4881,74148.1178
2020-01-24 15:25:00,272.12,272.14,271.93,271.96,5547.235613909119,250.4788,250.4973,250.304,250.3316,5547.2356
2020-01-24 15:30:00,271.95,271.96,271.29,271.29,6190.378500359011,250.3224,250.3316,249.7149,249.7149,6190.3785
2020-01-24 15:35:00,271.27,271.61,271.26,271.3,5625.192327418196,249.6964,250.0094,249.6872,249.7241,5625.1923
2020-01-24 15:40:00,271.31,271.36,271.13,271.31,7842.855677505385,249.7333,249.7793,249.5676,249.7333,7842.8557
2020-01-24 15:45:00,271.17,271.78,271.17,271.78,12106.882757205867,249.6044,250.1659,249.6044,250.1659,12106.8828
2020-01-24 15:50:00,271.69,271.75,271.27,271.64,14055.800594932813,250.083,250.1383,249.6964,250.037,14055.8006
2020-01-24 15:55:00,271.67,271.72,271.15,271.33,52380.75700071802,250.0646,250.1107,249.586,249.7517,52380.757
2020-01-27 09:30:00,267.51,269.36,266.25,267.53,28770.130269771256,246.2355,247.9383,245.0757,246.2539,28770.1303
2020-01-27 09:35:00,268.37,269.12,267.56,268.37,11693.507026361678,247.0271,247.7174,246.2815,247.0271,11693.507
2020-01-27 09:40:00,268.08,268.84,267.79,268.45,17644.88665504154,246.7601,247.4597,246.4932,247.1007,17644.8867
2020-01-27 09:45:00,268.67,269.75,268.5,269.18,11315.006667350495,247.3032,248.2973,247.1467,247.7727,11315.0067
2020-01-27 09:50:00,269.05,269.76,268.84,269.57,9025.541081136527,247.653,248.3065,247.4597,248.1316,9025.5411
2020-01-27 09:55:00,269.41,269.74,268.81,269.74,10540.568263411633,247.9844,248.2881,247.4321,248.2881,10540.5683
2020-01-27 10:00:00,269.65,269.65,268.87,269.25,22782.849523028,248.2053,248.2053,247.4873,247.8371,22782.8495
2020-01-27 10:05:00,269.26,269.4,269.01,269.4,4296.850959072725,247.8463,247.9752,247.6162,247.9752,4296.851
2020-01-27 10:10:00,269.38,269.74,269.27,269.53,8058.262385885731,247.9568,248.2881,247.8555,248.0948,8058.2624
2020-01-27 10:15:00,269.47,269.67,269.3,269.51,10585.701097548466,248.0396,248.2237,247.8831,248.0764,10585.7011
2020-01-27 10:20:00,269.49,269.74,269.14,269.57,8223.40752897733,248.058,248.2881,247.7358,248.1316,8223.4075
2020-01-27 10:25:00,269.58,270.29,269.55,270.27,5761.616576059083,248.1408,248.7944,248.1132,248.776,5761.6166
2020-01-27 10:30:00,270.34,270.49,269.97,270.04,46934.0445173864,248.8404,248.9785,248.4998,248.5643,46934.0445
2020-01-27 10:35:00,269.95,270.87,269.94,270.72,47045.8508564981,248.4814,249.3283,248.4722,249.1902,47045.8509
2020-01-27 10:40:00,270.66,270.97,270.42,270.42,14270.181557082777,249.135,249.4203,248.914,248.914,14270.1816
2020-01-27 10:45:00,270.51,270.65,270.13,270.13,9377.37203815776,248.9969,249.1258,248.6471,248.6471,9377.372
2020-01-27 10:50:00,270.19,270.19,269.74,270.05,36360.65237460252,248.7023,248.7023,248.2881,248.5735,36360.6524
2020-01-27 10:55:00,270.05,270.05,269.77,270.04,6570.930351830957,248.5735,248.5735,248.3157,248.5643,6570.9304
2020-01-27 11:00:00,270.06,270.76,269.97,270.51,11389.886142168429,248.5827,249.227,248.4998,248.9969,11389.8861
2020-01-27 11:05:00,270.47,270.7,270.38,270.51,6984.306082675146,248.9601,249.1718,248.8772,248.9969,6984.3061
2020-01-27 11:10:00,270.53,270.74,270.3,270.64,13178.787567955687,249.0153,249.2086,248.8036,249.1165,13178.7876
2020-01-27 11:15:00,270.61,270.64,270.45,270.48,3490.614421991999,249.0889,249.1165,248.9417,248.9693,3490.6144
2020-01-27 11:20:00,270.57,270.89,270.57,270.78,5177.966970971382,249.0521,249.3467,249.0521,249.2454,5177.967
2020-01-27 11:25:00,270.78,271.24,270.74,271.14,11407.323828084933,249.2454,249.6688,249.2086,249.5768,11407.3238
2020-01-27 11:30:00,271.19,271.5,271.05,271.5,7978.254179915888,249.6228,249.9082,249.4939,249.9082,7978.2542
2020-01-27 11:35:00,271.69,272.23,271.67,272.2,10837.008923992204,250.083,250.5801,250.0646,250.5525,10837.0089
2020-01-27 11:40:00,272.28,272.84,272.21,272.83,10430.813416760691,250.6261,251.1416,250.5617,251.1324,10430.8134
2020-01-27 11:45:00,272.79,272.79,272.41,272.52,13790.132321263718,251.0956,251.0956,250.7458,250.847,13790.1323
2020-01-27 11:50:00,272.47,272.97,272.34,272.57,17266.386296030363,250.801,251.2612,250.6814,250.8931,17266.3863
2020-01-27 11:55:00,272.47,272.82,272.46,272.64,4513.283413683455,250.801,251.1232,250.7918,250.9575,4513.2834
2020-01-27 12:00:00,272.58,272.87,272.58,272.82,11582.726433480357,250.9023,251.1692,250.9023,251.1232,11582.7264
2020-01-27 12:05:00,272.82,272.87,272.68,272.73,7026.361678120833,251.1232,251.1692,250.9943,251.0403,7026.3617
2020-01-27 12:10:00,272.78,272.9,272.73,272.85,10323.11006257052,251.0864,251.1968,251.0403,251.1508,10323.1101
2020-01-27 12:15:00,272.83,272.94,272.52,272.58,18639.860498512666,251.1324,251.2336,250.847,250.9023,18639.8605
2020-01-27 12:20:00,272.59,272.64,272.41,272.42,9562.006359626628,250.9115,250.9575,250.7458,250.755,9562.0064
2020-01-27 12:25:00,272.38,272.61,272.33,272.53,8411.119089137346,250.7182,250.9299,250.6721,250.8562,8411.1191
2020-01-27 12:30:00,272.55,272.62,272.31,272.56,5667.247922863883,250.8746,250.9391,250.6537,250.8839,5667.2479
2020-01-27 12:35:00,272.47,272.68,272.38,272.67,11495.538003897836,250.801,250.9943,250.7182,250.9851,11495.538
2020-01-27 12:40:00,272.58,272.63,272.47,272.52,6770.950866755565,250.9023,250.9483,250.801,250.847,6770.9509
2020-01-27 12:45:00,272.48,272.66,272.41,272.63,7402.810544671248,250.8102,250.9759,250.7458,250.9483,7402.8105
2020-01-27 12:50:00,272.63,272.63,272.36,272.5,16614.011693507025,250.9483,250.9483,250.6998,250.8286,16614.0117
2020-01-27 12:55:00,272.41,272.57,272.18,272.21,8926.043696789415,250.7458,250.8931,250.5341,250.5617,8926.0437
2020-01-27 13:00:00,272.17,272.36,272.17,272.24,2781.82377679762,250.5249,250.6998,250.5249,250.5893,2781.8238
2020-01-27 13:05:00,272.26,272.35,272.24,272.29,7502.30792901836,250.6077,250.6906,250.5893,250.6353,7502.3079
2020-01-27 13:10:00,272.36,272.49,272.28,272.29,7833.623961431941,250.6998,250.8194,250.6261,250.6353,7833.624
2020-01-27 13:15:00,272.36,272.81,272.31,272.78,6773.00235921633,250.6998,251.114,250.6537,251.0864,6773.0024
2020-01-27 13:20:00,272.8,272.88,272.62,272.75,9638.937326905325,251.1048,251.1784,250.9391,251.0587,9638.9373
2020-01-27 13:25:00,272.74,272.75,272.47,272.75,10704.687660272848,251.0495,251.0587,250.801,251.0587,10704.6877
2020-01-27 13:30:00,272.72,272.9,272.67,272.9,8896.297056108318,251.0311,251.1968,250.9851,251.1968,8896.2971
2020-01-27 13:35:00,272.91,273.14,272.85,273.04,17292.029951789926,251.206,251.4177,251.1508,251.3257,17292.03
2020-01-27 13:40:00,272.95,273.11,272.82,272.83,21256.539132218688,251.2428,251.3901,251.1232,251.1324,21256.5391
2020-01-27 13:45:00,272.86,272.96,272.67,272.69,4279.413273156221,251.16,251.252,250.9851,251.0035,4279.4133
2020-01-27 13:50:00,272.69,272.86,272.59,272.75,6758.641911990973,251.0035,251.16,250.9115,251.0587,6758.6419
2020-01-27 13:55:00,272.76,272.78,272.64,272.71,3595.2405374910245,251.0679,251.0864,250.9575,251.0219,3595.2405
2020-01-27 14:00:00,272.71,272.78,272.57,272.77,23326.495025130786,251.0219,251.0864,250.8931,251.0772,23326.495
2020-01-27 14:05:00,272.71,273.1,272.7,272.88,9090.16309365063,251.0219,251.3809,251.0127,251.1784,9090.1631
2020-01-27 14:10:00,272.83,273.05,272.79,272.83,9965.124628166992,251.1324,251.3349,251.0956,251.1324,9965.1246
2020-01-27 14:15:00,272.83,272.99,272.82,272.96,3851.6770950866753,251.1324,251.2797,251.1232,251.252,3851.6771
2020-01-27 14:20:00,272.93,273.0,272.8,272.98,6209.86767873628,251.2244,251.2889,251.1048,251.2705,6209.8677
2020-01-27 14:25:00,273.01,273.26,272.91,273.26,6202.687455123602,251.2981,251.5282,251.206,251.5282,6202.6875
2020-01-27 14:30:00,273.23,273.43,272.97,273.16,48438.81423735768,251.5006,251.6847,251.2612,251.4361,48438.8142
2020-01-27 14:35:00,273.12,273.17,272.68,272.7,18409.06759667658,251.3993,251.4453,250.9943,251.0127,18409.0676
2020-01-27 14:40:00,272.76,273.3,272.7,272.83,14352.241255513383,251.0679,251.565,251.0127,251.1324,14352.2413
2020-01-27 14:45:00,272.75,273.02,272.61,272.75,19237.870550825726,251.0587,251.3073,250.9299,251.0587,19237.8706
2020-01-27 14:50:00,272.7,272.98,272.7,272.91,24923.58190583649,251.0127,251.2705,251.0127,251.206,24923.5819
2020-01-27 14:55:00,272.86,272.99,272.82,272.86,37127.91055492871,251.16,251.2797,251.1232,251.16,37127.9106
2020-01-27 15:00:00,272.86,272.97,272.7,272.84,16626.320648271616,251.16,251.2612,251.0127,251.1416,16626.3206
2020-01-27 15:05:00,272.83,272.91,272.75,272.8,10849.317878756796,251.1324,251.206,251.0587,251.1048,10849.3179
2020-01-27 15:10:00,272.77,272.95,272.71,272.92,23486.51143707047,251.0772,251.2428,251.0219,251.2152,23486.5114
2020-01-27 15:15:00,272.92,273.02,272.86,272.93,15493.896809929223,251.2152,251.3073,251.16,251.2244,15493.8968
2020-01-27 15:20:00,272.92,273.09,272.92,273.04,23065.9554826136,251.2152,251.3717,251.2152,251.3257,23065.9555
2020-01-27 15:25:00,273.02,273.02,272.43,272.52,16695.04564570725,251.3073,251.3073,250.7642,250.847,16695.0456
2020-01-27 15:30:00,272.48,272.67,272.29,272.47,20045.132834136835,250.8102,250.9851,250.6353,250.801,20045.1328
2020-01-27 15:35:00,272.5,272.7,272.44,272.66,16462.2012514104,250.8286,251.0127,250.7734,250.9759,16462.2013
2020-01-27 15:40:00,272.61,272.69,272.54,272.58,10053.338803979896,250.9299,251.0035,250.8654,250.9023,10053.3388
2020-01-27 15:45:00,272.62,272.79,272.52,272.56,16530.926248846034,250.9391,251.0956,250.847,250.8839,16530.9262
2020-01-27 15:50:00,272.52,272.89,272.47,272.57,41951.99507641809,250.847,251.1876,250.801,250.8931,41951.9951
2020-01-27 15:55:00,272.7,272.93,272.66,272.66,78965.02205354394,251.0127,251.2244,250.9759,250.9759,78965.0221
2020-01-28 09:30:00,273.23,273.53,272.81,273.25,22834.13683454713,251.5006,251.7767,251.114,251.519,22834.1368
2020-01-28 09:35:00,273.12,273.58,272.89,272.97,67169.9661503744,251.3993,251.8227,251.1876,251.2612,67169.9662
2020-01-28 09:40:00,272.89,274.22,272.84,273.8,17325.879577392552,251.1876,252.4118,251.1416,252.0252,17325.8796
2020-01-28 09:45:00,273.77,274.33,273.58,274.12,9852.292542824904,251.9976,252.5131,251.8227,252.3198,9852.2925
2020-01-28 09:50:00,274.11,274.38,273.9,274.25,9997.948507539237,252.3106,252.5591,252.1173,252.4395,9997.9485
2020-01-28 09:55:00,274.19,274.39,274.09,274.31,8371.114986152426,252.3842,252.5683,252.2922,252.4947,8371.115
2020-01-28 10:00:00,274.23,274.9,274.23,274.41,22195.09693301877,252.421,253.0378,252.421,252.5867,22195.0969
2020-01-28 10:05:00,274.59,274.81,274.53,274.71,7095.086675556467,252.7524,252.9549,252.6972,252.8629,7095.0867
2020-01-28 10:10:00,274.8,275.84,274.78,275.45,10789.824597394603,252.9457,253.903,252.9273,253.544,10789.8246
2020-01-28 10:15:00,275.39,275.43,275.19,275.23,2974.6640681095496,253.4888,253.5256,253.3047,253.3415,2974.6641
2020-01-28 10:20:00,275.24,275.98,275.16,275.97,78350.60006154477,253.3507,254.0319,253.2771,254.0227,78350.6001
2020-01-28 10:25:00,276.07,276.2,276.0,276.06,5754.436352446404,254.1147,254.2344,254.0503,254.1055,5754.4364
2020-01-28 10:30:00,275.99,276.2,275.77,276.18,15216.94532772592,254.0411,254.2344,253.8386,254.216,15216.9453
2020-01-28 10:35:00,276.11,276.49,276.1,276.27,8121.858652169453,254.1515,254.5013,254.1423,254.2988,8121.8587
2020-01-28 10:40:00,276.35,276.57,276.11,276.23,4388.142373576777,254.3724,254.5749,254.1515,254.262,4388.1424
2020-01-28 10:45:00,276.24,276.34,276.04,276.07,3259.8215201559133,254.2712,254.3632,254.0871,254.1147,3259.8215
2020-01-28 10:50:00,275.96,276.32,275.85,276.19,8752.692583854754,254.0135,254.3448,253.9122,254.2252,8752.6926
2020-01-28 10:55:00,276.24,276.36,276.19,276.34,5273.361370396963,254.2712,254.3816,254.2252,254.3632,5273.3614
2020-01-28 11:00:00,276.26,276.27,275.59,275.59,4936.91660683147,254.2896,254.2988,253.6729,253.6729,4936.9166
2020-01-28 11:05:00,275.6,275.77,275.4,275.41,7641.809416350395,253.6821,253.8386,253.498,253.5072,7641.8094
2020-01-28 11:10:00,275.42,275.51,275.07,275.14,10096.420145655964,253.5164,253.5992,253.1942,253.2587,10096.4201
2020-01-28 11:15:00,275.14,275.57,275.12,275.56,8398.810134372756,253.2587,253.6545,253.2403,253.6453,8398.8101
2020-01-28 11:20:00,275.48,275.56,275.33,275.56,7197.661298594728,253.5716,253.6453,253.4336,253.6453,7197.6613
2020-01-28 11:25:00,275.57,275.67,275.5,275.66,4433.275207713611,253.6545,253.7465,253.59,253.7373,4433.2752
2020-01-28 11:30:00,275.66,275.77,275.36,275.58,3992.204328649092,253.7373,253.8386,253.4612,253.6637,3992.2043
2020-01-28 11:35:00,275.54,275.65,275.46,275.58,7597.702328443943,253.6269,253.7281,253.5532,253.6637,7597.7023
2020-01-28 11:40:00,275.4,275.5,275.32,275.39,3571.6483741922248,253.498,253.59,253.4244,253.4888,3571.6484
2020-01-28 11:45:00,275.23,275.23,275.11,275.11,3314.1860703661914,253.3415,253.3415,253.2311,253.2311,3314.1861
2020-01-28 11:50:00,275.15,275.18,275.07,275.15,6694.019899476869,253.2679,253.2955,253.1942,253.2679,6694.0199
2020-01-28 11:55:00,275.15,275.33,275.06,275.25,8709.611242178684,253.2679,253.4336,253.185,253.3599,8709.6112
2020-01-28 12:00:00,275.29,275.44,275.25,275.4,5758.539337367935,253.3967,253.5348,253.3599,253.498,5758.5393
2020-01-28 12:05:00,275.37,275.62,275.34,275.62,28965.02205354395,253.4704,253.7005,253.4428,253.7005,28965.0221
2020-01-28 12:10:00,275.66,275.95,275.66,275.95,3831.162170479023,253.7373,254.0043,253.7373,254.0043,3831.1622
2020-01-28 12:15:00,275.89,275.94,275.62,275.94,4058.877833623961,253.949,253.995,253.7005,253.995,4058.8778
2020-01-28 12:20:00,275.9,276.34,275.9,276.31,29191.711970458506,253.9582,254.3632,253.9582,254.3356,29191.712
2020-01-28 12:25:00,276.32,276.44,276.25,276.25,6119.602010462611,254.3448,254.4553,254.2804,254.2804,6119.602
2020-01-28 12:30:00,276.09,276.09,275.81,275.81,3584.9830751871987,254.1331,254.1331,253.8754,253.8754,3584.9831
2020-01-28 12:35:00,275.72,275.72,275.44,275.45,6074.469176325777,253.7925,253.7925,253.5348,253.544,6074.4692
2020-01-28 12:40:00,275.41,275.51,275.35,275.41,4001.436044722536,253.5072,253.5992,253.452,253.5072,4001.436
2020-01-28 12:45:00,275.46,275.6,275.4,275.57,1442.1991999179402,253.5532,253.6821,253.498,253.6545,1442.1992
2020-01-28 12:50:00,275.51,275.57,275.36,275.57,1333.4700994973844,253.5992,253.6545,253.4612,253.6545,1333.4701
2020-01-28 12:55:00,275.41,275.55,275.41,275.55,2627.961842240229,253.5072,253.6361,253.5072,253.6361,2627.9618
2020-01-28 13:00:00,275.54,275.59,275.41,275.54,2879.269668683968,253.6269,253.6729,253.5072,253.6269,2879.2697
2020-01-28 13:05:00,275.53,275.53,275.31,275.31,3256.7442814647657,253.6177,253.6177,253.4152,253.4152,3256.7443
2020-01-28 13:10:00,275.29,275.61,275.29,275.57,1619.6532977741306,253.3967,253.6913,253.3967,253.6545,1619.6533
2020-01-28 13:15:00,275.56,275.62,275.45,275.45,1694.5327725920606,253.6453,253.7005,253.544,253.544,1694.5328
2020-01-28 13:20:00,275.45,275.59,275.43,275.59,4108.113652682327,253.544,253.6729,253.5256,253.6729,4108.1137
2020-01-28 13:25:00,275.57,275.57,275.26,275.38,4147.092009436865,253.6545,253.6545,253.3691,253.4796,4147.092
2020-01-28 13:30:00,275.35,275.53,275.26,275.3,5134.885629295312,253.452,253.6177,253.3691,253.4059,5134.8856
2020-01-28 13:35:00,275.32,275.37,275.12,275.31,4530.721099599959,253.4244,253.4704,253.2403,253.4152,4530.7211
2020-01-28 13:40:00,275.37,275.7,275.37,275.7,2280.233870140527,253.4704,253.7741,253.4704,253.7741,2280.2339
2020-01-28 13:45:00,275.76,275.83,275.76,275.79,1438.0962149964098,253.8294,253.8938,253.8294,253.857,1438.0962
2020-01-28 13:50:00,275.74,275.78,275.61,275.78,4198.379320955995,253.811,253.8478,253.6913,253.8478,4198.3793
2020-01-28 13:55:00,275.78,275.78,275.64,275.75,2961.329367114576,253.8478,253.8478,253.7189,253.8202,2961.3294
2020-01-28 14:00:00,275.73,275.9,275.73,275.81,2719.2532567442813,253.8018,253.9582,253.8018,253.8754,2719.2533
2020-01-28 14:05:00,275.82,275.84,275.65,275.74,3119.2942865934965,253.8846,253.903,253.7281,253.811,3119.2943
2020-01-28 14:10:00,275.84,276.05,275.81,276.05,6348.343419837932,253.903,254.0963,253.8754,254.0963,6348.3434
2020-01-28 14:15:00,276.03,276.05,275.84,275.88,5410.811365268232,254.0779,254.0963,253.903,253.9398,5410.8114
2020-01-28 14:20:00,275.84,275.97,275.84,275.93,3004.410708790645,253.903,254.0227,253.903,253.9858,3004.4107
2020-01-28 14:25:00,275.9,276.03,275.81,276.02,4792.286388347523,253.9582,254.0779,253.8754,254.0687,4792.2864
2020-01-28 14:30:00,275.97,276.1,275.9,276.1,4597.394604574828,254.0227,254.1423,253.9582,254.1423,4597.3946
2020-01-28 14:35:00,276.14,276.23,276.06,276.06,4003.487537183301,254.1791,254.262,254.1055,254.1055,4003.4875
2020-01-28 14:40:00,276.05,276.13,276.05,276.13,4292.747974151195,254.0963,254.1699,254.0963,254.1699,4292.748
2020-01-28 14:45:00,276.13,276.18,276.03,276.03,5464.150169248128,254.1699,254.216,254.0779,254.0779,5464.1502
2020-01-28 14:50:00,275.98,275.99,275.66,275.66,4577.905426197559,254.0319,254.0411,253.7373,253.7373,4577.9054
2020-01-28 14:55:00,275.57,275.58,275.29,275.29,2978.76705303108,253.6545,253.6637,253.3967,253.3967,2978.7671
2020-01-28 15:00:00,275.24,275.41,275.24,275.26,4937.942353061852,253.3507,253.5072,253.3507,253.3691,4937.9424
2020-01-28 15:05:00,275.22,275.24,274.94,275.03,5075.3923479331215,253.3323,253.3507,253.0746,253.1574,5075.3923
2020-01-28 15:10:00,275.03,275.4,274.97,275.4,7999.794850753923,253.1574,253.498,253.1022,253.498,7999.7949
2020-01-28 15:15:00,275.43,275.45,275.27,275.39,4670.222586931993,253.5256,253.544,253.3783,253.4888,4670.2226
2020-01-28 15:20:00,275.4,275.7,275.35,275.69,3285.4651759154785,253.498,253.7741,253.452,253.7649,3285.4652
2020-01-28 15:25:00,275.59,275.64,275.44,275.5,4463.021848394707,253.6729,253.7189,253.5348,253.59,4463.0218
2020-01-28 15:30:00,275.52,275.55,275.12,275.13,6738.126987383321,253.6085,253.6361,253.2403,253.2495,6738.127
2020-01-28 15:35:00,275.14,275.21,274.97,275.07,14926.659144527644,253.2587,253.3231,253.1022,253.1942,14926.6591
2020-01-28 15:40:00,275.06,275.18,275.04,275.18,11918.145450815467,253.185,253.2955,253.1666,253.2955,11918.1455
2020-01-28 15:45:00,275.18,275.34,275.17,275.26,6084.726638629602,253.2955,253.4428,253.2863,253.3691,6084.7266
2020-01-28 15:50:00,275.18,275.35,275.16,275.21,30234.89588675761,253.2955,253.452,253.2771,253.3231,30234.8959
2020-01-28 15:55:00,275.24,275.52,275.19,275.19,68219.30454405579,253.3507,253.6085,253.3047,253.3047,68219.3045
2020-01-29 09:30:00,275.95,276.03,275.46,275.46,10879.06451943789,254.0043,254.0779,253.5532,253.5532,10879.0645
2020-01-29 09:35:00,275.41,275.41,274.93,275.08,9469.689198892194,253.5072,253.5072,253.0654,253.2034,9469.6892
2020-01-29 09:40:00,275.23,275.89,275.23,275.58,4308.134167606934,253.3415,253.949,253.3415,253.6637,4308.1342
2020-01-29 09:45:00,275.3,275.83,275.29,275.83,2759.257359729203,253.4059,253.8938,253.3967,253.8938,2759.2574
2020-01-29 09:50:00,275.76,275.77,275.14,275.29,7205.867268437788,253.8294,253.8386,253.2587,253.3967,7205.8673
2020-01-29 09:55:00,275.21,275.21,274.51,274.82,2974.6640681095496,253.3231,253.3231,252.6788,252.9641,2974.6641
2020-01-29 10:00:00,274.79,275.05,274.65,274.91,10785.721612473071,252.9365,253.1758,252.8076,253.047,10785.7216
2020-01-29 10:05:00,274.89,275.29,274.87,274.87,6548.363934762539,253.0286,253.3967,253.0101,253.0101,6548.3639
2020-01-29 10:10:00,274.87,275.01,274.64,274.77,8715.76571956098,253.0101,253.139,252.7984,252.9181,8715.7657
2020-01-29 10:15:00,274.67,275.22,274.67,274.67,30230.792901836085,252.8261,253.3323,252.8261,252.8261,30230.7929
2020-01-29 10:20:00,274.59,274.66,274.33,274.62,4594.31736588368,252.7524,252.8168,252.5131,252.78,4594.3174
2020-01-29 10:25:00,274.9,275.11,274.77,275.11,3282.3879372243305,253.0378,253.2311,252.9181,253.2311,3282.3879
2020-01-29 10:30:00,275.02,275.29,275.01,275.15,5231.305774951277,253.1482,253.3967,253.139,253.2679,5231.3058
2020-01-29 10:35:00,275.22,275.29,274.99,275.16,5026.156528874756,253.3323,253.3967,253.1206,253.2771,5026.1565
2020-01-29 10:40:00,275.03,275.16,274.83,274.93,9885.116422197148,253.1574,253.2771,252.9733,253.0654,9885.1164
2020-01-29 10:45:00,275.07,275.34,274.84,275.33,6037.542312032003,253.1942,253.4428,252.9825,253.4336,6037.5423
2020-01-29 10:50:00,275.47,275.74,275.41,275.67,3453.687557698225,253.5624,253.811,253.5072,253.7465,3453.6876
2020-01-29 10:55:00,275.63,275.88,275.57,275.63,2713.0987793619856,253.7097,253.9398,253.6545,253.7097,2713.0988
2020-01-29 11:00:00,275.63,275.63,275.31,275.38,3115.1913016719664,253.7097,253.7097,253.4152,253.4796,3115.1913
2020-01-29 11:05:00,275.29,275.51,275.29,275.4,2256.6417068417272,253.3967,253.5992,253.3967,253.498,2256.6417
2020-01-29 11:10:00,275.32,275.71,275.32,275.59,4845.625192327418,253.4244,253.7833,253.4244,253.6729,4845.6252
2020-01-29 11:15:00,275.43,275.47,275.3,275.35,2145.8611139604063,253.5256,253.5624,253.4059,253.452,2145.8611
2020-01-29 11:20:00,275.3,275.76,275.18,275.75,9610.21643245461,253.4059,253.8294,253.2955,253.8202,9610.2164
2020-01-29 11:25:00,275.79,275.8,275.68,275.72,3564.4681505795465,253.857,253.8662,253.7557,253.7925,3564.4682
2020-01-29 11:30:00,275.72,275.72,275.11,275.16,1958.1495538003896,253.7925,253.7925,253.2311,253.2771,1958.1496
2020-01-29 11:35:00,275.05,275.21,275.0,275.08,1436.0447225356447,253.1758,253.3231,253.1298,253.2034,1436.0447
2020-01-29 11:40:00,275.15,275.24,275.1,275.12,5502.1027797722845,253.2679,253.3507,253.2219,253.2403,5502.1028
2020-01-29 11:45:00,275.09,275.51,275.08,275.44,2566.4170684172736,253.2126,253.5992,253.2034,253.5348,2566.4171
2020-01-29 11:50:00,275.37,275.46,275.31,275.37,1688.378295209765,253.4704,253.5532,253.4152,253.4704,1688.3783
2020-01-29 11:55:00,275.31,275.59,275.31,275.57,2496.6663247512565,253.4152,253.6729,253.4152,253.6545,2496.6663
2020-01-29 12:00:00,275.56,275.9,275.56,275.9,1446.3021848394706,253.6453,253.9582,253.6453,253.9582,1446.3022
2020-01-29 12:05:00,275.9,275.9,275.68,275.72,3349.0614421992,253.9582,253.9582,253.7557,253.7925,3349.0614
2020-01-29 12:10:00,275.76,275.76,275.62,275.66,6361.678120832906,253.8294,253.8294,253.7005,253.7373,6361.6781
2020-01-29 12:15:00,275.74,275.84,275.66,275.81,5305.1595035388245,253.811,253.903,253.7373,253.8754,5305.1595
2020-01-29 12:20:00,275.8,275.81,275.67,275.78,4529.695353369576,253.8662,253.8754,253.7465,253.8478,4529.6954
2020-01-29 12:25:00,275.78,275.93,275.3,275.31,38298.28700379526,253.8478,253.9858,253.4059,253.4152,38298.287
2020-01-29 12:30:00,275.32,275.35,275.09,275.12,4169.6584265052825,253.4244,253.452,253.2126,253.2403,4169.6584
2020-01-29 12:35:00,275.14,275.31,275.13,275.23,3384.962560262591,253.2587,253.4152,253.2495,253.3415,3384.9626
2020-01-29 12:40:00,275.29,275.33,275.2,275.27,5272.335624166581,253.3967,253.4336,253.3139,253.3783,5272.3356
2020-01-29 12:45:00,275.27,275.41,275.21,275.23,2075.0846240640067,253.3783,253.5072,253.3231,253.3415,2075.0846
2020-01-29 12:50:00,275.14,275.34,275.14,275.33,1948.9178377269463,253.2587,253.4428,253.2587,253.4336,1948.9178
2020-01-29 12:55:00,275.3,275.3,275.12,275.19,2256.6417068417272,253.4059,253.4059,253.2403,253.3047,2256.6417
2020-01-29 13:00:00,275.17,275.35,275.11,275.35,2361.267822340753,253.2863,253.452,253.2311,253.452,2361.2678
2020-01-29 13:05:00,275.31,275.36,275.22,275.36,3077.2386911478097,253.4152,253.4612,253.3323,253.4612,3077.2387
2020-01-29 13:10:00,275.41,275.53,275.36,275.53,4838.44496871474,253.5072,253.6177,253.4612,253.6177,4838.445
2020-01-29 13:15:00,275.55,275.73,275.54,275.7,3604.472253564468,253.6361,253.8018,253.6269,253.7741,3604.4723
2020-01-29 13:20:00,275.71,275.83,275.71,275.73,2154.067083803467,253.7833,253.8938,253.7833,253.8018,2154.0671
2020-01-29 13:25:00,275.62,275.8,275.58,275.79,1988.921940711868,253.7005,253.8662,253.6637,253.857,1988.9219
2020-01-29 13:30:00,275.8,276.18,275.8,276.18,1772.4894861011385,253.8662,254.216,253.8662,254.216,1772.4895
2020-01-29 13:35:00,276.16,276.2,276.12,276.2,2431.01856600677,254.1976,254.2344,254.1607,254.2344,2431.0186
2020-01-29 13:40:00,276.28,276.28,276.0,276.15,2084.31634013745,254.308,254.308,254.0503,254.1883,2084.3163
2020-01-29 13:45:00,276.19,276.19,275.96,276.1,1814.5450815468253,254.2252,254.2252,254.0135,254.1423,1814.5451
2020-01-29 13:50:00,276.09,276.43,276.09,276.41,6999.692276130885,254.1331,254.4461,254.1331,254.4277,6999.6923
2020-01-29 13:55:00,276.37,276.5,276.34,276.38,4229.151707867473,254.3909,254.5105,254.3632,254.4001,4229.1517
2020-01-29 14:00:00,276.29,276.8,276.25,276.8,5005.641604267104,254.3172,254.7867,254.2804,254.7867,5005.6416
2020-01-29 14:05:00,276.79,276.82,276.7,276.76,1946.866345266181,254.7775,254.8051,254.6946,254.7498,1946.8663
2020-01-29 14:10:00,276.66,276.66,275.95,276.04,18165.965740075902,254.6578,254.6578,254.0043,254.0871,18165.9657
2020-01-29 14:15:00,276.03,276.13,275.57,275.57,7353.574725612883,254.0779,254.1699,253.6545,253.6545,7353.5747
2020-01-29 14:20:00,275.54,275.62,275.34,275.61,5797.517694122474,253.6269,253.7005,253.4428,253.6913,5797.5177
2020-01-29 14:25:00,275.59,275.69,275.38,275.64,3559.3394194276334,253.6729,253.7649,253.4796,253.7189,3559.3394
2020-01-29 14:30:00,275.75,275.83,275.37,275.37,9436.86531951995,253.8202,253.8938,253.4704,253.4704,9436.8653
2020-01-29 14:35:00,275.32,275.49,275.24,275.4,7523.848599856396,253.4244,253.5808,253.3507,253.498,7523.8486
2020-01-29 14:40:00,275.36,275.47,275.33,275.44,9311.724279413273,253.4612,253.5624,253.4336,253.5348,9311.7243
2020-01-29 14:45:00,275.46,275.53,275.35,275.48,5180.018463432147,253.5532,253.6177,253.452,253.5716,5180.0185
2020-01-29 14:50:00,275.45,275.55,274.92,274.92,43896.80992922351,253.544,253.6361,253.0562,253.0562,43896.8099
2020-01-29 14:55:00,274.92,275.14,274.92,275.02,7487.947481793004,253.0562,253.2587,253.0562,253.1482,7487.9475
2020-01-29 15:00:00,275.03,275.15,274.98,275.09,13189.045030259513,253.1574,253.2679,253.1114,253.2126,13189.045
2020-01-29 15:05:00,275.09,275.31,275.09,275.31,3420.863678325982,253.2126,253.4152,253.2126,253.4152,3420.8637
2020-01-29 15:10:00,275.37,275.37,275.02,275.04,12640.27079700482,253.4704,253.4704,253.1482,253.1666,12640.2708
2020-01-29 15:15:00,274.82,275.04,274.78,274.99,5381.064724587137,252.9641,253.1666,252.9273,253.1206,5381.0647
2020-01-29 15:20:00,275.02,275.15,275.02,275.15,29217.355626218072,253.1482,253.2679,253.1482,253.2679,29217.3556
2020-01-29 15:25:00,275.21,275.44,275.21,275.38,3084.418914760488,253.3231,253.5348,253.3231,253.4796,3084.4189
2020-01-29 15:30:00,275.41,275.48,275.3,275.3,6214.996409888194,253.5072,253.5716,253.4059,253.4059,6214.9964
2020-01-29 15:35:00,275.23,275.4,275.17,275.2,7182.275105138989,253.3415,253.498,253.2863,253.3139,7182.2751
2020-01-29 15:40:00,275.19,275.31,275.13,275.16,14502.000205149245,253.3047,253.4152,253.2495,253.2771,14502.0002
2020-01-29 15:45:00,275.16,275.19,274.86,275.12,13744.999487126885,253.2771,253.3047,253.0009,253.2403,13744.9995
2020-01-29 15:50:00,274.98,275.26,274.97,275.12,20197.96902246384,253.1114,253.3691,253.1022,253.2403,20197.969
2020-01-29 15:55:00,275.16,275.24,275.06,275.12,67679.76202687455,253.2771,253.3507,253.185,253.2403,67679.762
2020-01-30 09:30:00,272.97,273.62,272.53,273.13,20699.558929120936,251.2612,251.8596,250.8562,251.4085,20699.5589
2020-01-30 09:35:00,273.22,274.55,273.03,274.55,7837.726946353472,251.4914,252.7156,251.3165,252.7156,7837.7269
2020-01-30 09:40:00,274.55,274.55,273.1,273.93,7293.055698020309,252.7156,252.7156,251.3809,252.1449,7293.0557
2020-01-30 09:45:00,273.95,274.12,273.44,273.54,8142.373576777105,252.1633,252.3198,251.6939,251.7859,8142.3736
2020-01-30 09:50:00,273.41,274.4,273.41,274.06,16194.48148528054,251.6663,252.5775,251.6663,252.2646,16194.4815
2020-01-30 09:55:00,274.15,274.3,273.64,273.91,9602.01046261155,252.3474,252.4855,251.878,252.1265,9602.0105
2020-01-30 10:00:00,273.99,273.99,273.71,273.78,13551.133449584571,252.2001,252.2001,251.9424,252.0068,13551.1334
2020-01-30 10:05:00,273.7,274.01,273.7,273.87,43478.30546722741,251.9332,252.2185,251.9332,252.0897,43478.3055
2020-01-30 10:10:00,273.79,273.8,273.14,273.36,13591.137552569491,252.016,252.0252,251.4177,251.6202,13591.1376
2020-01-30 10:15:00,273.41,273.76,273.33,273.41,6894.0404144014765,251.6663,251.9884,251.5926,251.6663,6894.0404
2020-01-30 10:20:00,273.3,273.56,273.29,273.4,1784.7984408657298,251.565,251.8043,251.5558,251.6571,1784.7984
2020-01-30 10:25:00,273.54,273.63,273.45,273.63,4615.858036721715,251.7859,251.8688,251.7031,251.8688,4615.858
2020-01-30 10:30:00,273.61,273.84,273.27,273.39,16734.02400246179,251.8504,252.0621,251.5374,251.6478,16734.024
2020-01-30 10:35:00,273.41,273.6,273.09,273.31,25194.378910657502,251.6663,251.8411,251.3717,251.5742,25194.3789
2020-01-30 10:40:00,273.31,273.48,272.94,273.22,26423.22289465586,251.5742,251.7307,251.2336,251.4914,26423.2229
2020-01-30 10:45:00,273.31,273.32,273.13,273.22,10598.010052313057,251.5742,251.5834,251.4085,251.4914,10598.0101
2020-01-30 10:50:00,273.31,273.31,273.12,273.25,26791.46579136321,251.5742,251.5742,251.3993,251.519,26791.4658
2020-01-30 10:55:00,273.21,273.38,273.13,273.3,24671.248333162373,251.4822,251.6386,251.4085,251.565,24671.2483
2020-01-30 11:00:00,273.41,273.42,273.2,273.29,11920.196943276233,251.6663,251.6755,251.473,251.5558,11920.1969
2020-01-30 11:05:00,273.27,273.41,273.2,273.35,13671.145758539336,251.5374,251.6663,251.473,251.611,13671.1458
2020-01-30 11:10:00,273.36,273.5,273.26,273.45,9381.47502307929,251.6202,251.7491,251.5282,251.7031,9381.475
2020-01-30 11:15:00,273.38,273.54,273.28,273.39,8144.42506923787,251.6386,251.7859,251.5466,251.6478,8144.4251
2020-01-30 11:20:00,273.34,273.61,273.34,273.61,11756.077546415016,251.6018,251.8504,251.6018,251.8504,11756.0775
2020-01-30 11:25:00,273.63,274.03,273.55,273.94,19106.57503333675,251.8688,252.2369,251.7951,252.1541,19106.575
2020-01-30 11:30:00,273.85,273.95,273.59,273.7,3332.649502513078,252.0713,252.1633,251.8319,251.9332,3332.6495
2020-01-30 11:35:00,273.78,274.04,273.61,273.88,15266.181146784284,252.0068,252.2462,251.8504,252.0989,15266.1811
2020-01-30 11:40:00,274.03,274.18,274.02,274.15,11404.246589393784,252.2369,252.375,252.2277,252.3474,11404.2466
2020-01-30 11:45:00,274.18,274.72,274.18,274.64,11838.137244845624,252.375,252.8721,252.375,252.7984,11838.1372
2020-01-30 11:50:00,274.62,274.72,274.54,274.54,6664.2732587957735,252.78,252.8721,252.7064,252.7064,6664.2733
2020-01-30 11:55:00,274.57,274.92,274.56,274.84,21814.545081546825,252.734,253.0562,252.7248,252.9825,21814.5451
2020-01-30 12:00:00,274.89,274.93,274.42,274.46,23221.86890963176,253.0286,253.0654,252.5959,252.6328,23221.8689
2020-01-30 12:05:00,274.41,274.41,273.65,273.65,2466.919684070161,252.5867,252.5867,251.8872,251.8872,2466.9197
2020-01-30 12:10:00,273.47,273.61,273.33,273.39,2157.1443224946147,251.7215,251.8504,251.5926,251.6478,2157.1443
2020-01-30 12:15:00,273.4,273.51,273.36,273.5,2461.790952918248,251.6571,251.7583,251.6202,251.7491,2461.791
2020-01-30 12:20:00,273.54,273.6,273.42,273.46,1538.6193455739049,251.7859,251.8411,251.6755,251.7123,1538.6193
2020-01-30 12:25:00,273.44,273.46,273.02,273.02,8588.573186993537,251.6939,251.7123,251.3073,251.3073,8588.5732
2020-01-30 12:30:00,273.08,273.17,273.0,273.13,3211.611447327931,251.3625,251.4453,251.2889,251.4085,3211.6114
2020-01-30 12:35:00,273.08,273.25,273.02,273.07,26248.84603549082,251.3625,251.519,251.3073,251.3533,26248.846
2020-01-30 12:40:00,273.08,273.35,273.07,273.29,11357.062262796184,251.3625,251.611,251.3533,251.5558,11357.0623
2020-01-30 12:45:00,273.22,273.31,273.18,273.27,16218.07364857934,251.4914,251.5742,251.4545,251.5374,16218.0736
2020-01-30 12:50:00,273.32,273.74,273.28,273.74,10154.887680787771,251.5834,251.97,251.5466,251.97,10154.8877
2020-01-30 12:55:00,273.77,273.79,273.47,273.64,26658.11878141348,251.9976,252.016,251.7215,251.878,26658.1188
2020-01-30 13:00:00,273.57,273.83,273.56,273.81,2728.4849728177246,251.8135,252.0529,251.8043,252.0344,2728.485
2020-01-30 13:05:00,273.8,273.83,273.67,273.83,5621.089342496666,252.0252,252.0529,251.9056,252.0529,5621.0893
2020-01-30 13:10:00,273.8,273.83,273.65,273.65,40520.05333880398,252.0252,252.0529,251.8872,251.8872,40520.0533
2020-01-30 13:15:00,273.63,273.75,273.53,273.53,10509.795876500151,251.8688,251.9792,251.7767,251.7767,10509.7959
2020-01-30 13:20:00,273.55,273.69,273.42,273.51,4396.348343419838,251.7951,251.924,251.6755,251.7583,4396.3483
2020-01-30 13:25:00,273.48,273.71,273.46,273.68,1643.2454610729303,251.7307,251.9424,251.7123,251.9148,1643.2455
2020-01-30 13:30:00,273.66,273.83,273.64,273.76,4026.053954251718,251.8964,252.0529,251.878,251.9884,4026.054
2020-01-30 13:35:00,273.7,273.7,273.41,273.63,7436.6601702738735,251.9332,251.9332,251.6663,251.8688,7436.6602
2020-01-30 13:40:00,273.58,273.64,273.55,273.64,3417.786439634834,251.8227,251.878,251.7951,251.878,3417.7864
2020-01-30 13:45:00,273.69,273.69,273.38,273.46,11512.97568981434,251.924,251.924,251.6386,251.7123,11512.9757
2020-01-30 13:50:00,273.48,273.56,273.46,273.53,4395.322597189455,251.7307,251.8043,251.7123,251.7767,4395.3226
2020-01-30 13:55:00,273.47,273.5,273.34,273.43,3035.183095702123,251.7215,251.7491,251.6018,251.6847,3035.1831
2020-01-30 14:00:00,273.45,273.65,273.45,273.46,3378.8080828802954,251.7031,251.8872,251.7031,251.7123,3378.8081
2020-01-30 14:05:00,273.43,273.59,273.38,273.53,4469.176325777003,251.6847,251.8319,251.6386,251.7767,4469.1763
2020-01-30 14:10:00,273.51,273.7,273.49,273.7,3449.584572776695,251.7583,251.9332,251.7399,251.9332,3449.5846
2020-01-30 14:15:00,273.67,273.83,273.66,273.81,4848.702431018566,251.9056,252.0529,251.8964,252.0344,4848.7024
2020-01-30 14:20:00,273.8,273.96,273.8,273.8,2851.5745204636373,252.0252,252.1725,252.0252,252.0252,2851.5745
2020-01-30 14:25:00,273.71,273.84,273.71,273.78,1846.343214688686,251.9424,252.0621,251.9424,252.0068,1846.3432
2020-01-30 14:30:00,273.68,273.72,273.58,273.61,6711.457585393373,251.9148,251.9516,251.8227,251.8504,6711.4576
2020-01-30 14:35:00,273.58,273.58,273.03,273.26,5947.276643758334,251.8227,251.8227,251.3165,251.5282,5947.2766
2020-01-30 14:40:00,273.27,274.02,273.14,273.14,5539.029644066058,251.5374,252.2277,251.4177,251.4177,5539.0296
2020-01-30 14:45:00,273.06,273.68,273.03,273.56,4956.405785208739,251.3441,251.9148,251.3165,251.8043,4956.4058
2020-01-30 14:50:00,273.67,273.73,273.38,273.43,1708.893219817417,251.9056,251.9608,251.6386,251.6847,1708.8932
2020-01-30 14:55:00,273.54,273.92,273.45,273.69,3901.938660375423,251.7859,252.1357,251.7031,251.924,3901.9387
2020-01-30 15:00:00,273.78,274.04,273.57,273.98,8808.082880295415,252.0068,252.2462,251.8135,252.1909,8808.0829
2020-01-30 15:05:00,273.85,273.9,273.44,273.46,21377.57718740384,252.0713,252.1173,251.6939,251.7123,21377.5772
2020-01-30 15:10:00,273.41,273.62,273.3,273.58,8418.299312750025,251.6663,251.8596,251.565,251.8227,8418.2993
2020-01-30 15:15:00,273.43,273.94,273.41,273.51,15559.54456867371,251.6847,252.1541,251.6663,251.7583,15559.5446
2020-01-30 15:20:00,273.55,273.82,273.45,273.45,29733.30598010052,251.7951,252.0436,251.7031,251.7031,29733.306
2020-01-30 15:25:00,273.57,273.66,273.39,273.49,25074.36660170274,251.8135,251.8964,251.6478,251.7399,25074.3666
2020-01-30 15:30:00,273.45,273.83,273.45,273.8,11028.82346907375,251.7031,252.0529,251.7031,252.0252,11028.8235
2020-01-30 15:35:00,273.71,273.86,273.51,273.74,5805.723663965535,251.9424,252.0805,251.7583,251.97,5805.7237
2020-01-30 15:40:00,273.7,274.26,273.7,274.12,8577.289978459328,251.9332,252.4487,251.9332,252.3198,8577.29
2020-01-30 15:45:00,274.13,274.51,274.06,274.51,6058.057236639656,252.329,252.6788,252.2646,252.6788,6058.0572
2020-01-30 15:50:00,274.4,274.69,274.24,274.44,18842.95825212842,252.5775,252.8445,252.4302,252.6143,18842.9583
2020-01-30 15:55:00,274.45,274.59,274.11,274.12,80184.63432146887,252.6235,252.7524,252.3106,252.3198,80184.6343
2020-01-31 09:30:00,272.52,273.54,272.52,273.13,19061.44219919992,250.847,251.7859,250.847,251.4085,19061.4422
2020-01-31 09:35:00,273.12,273.3,272.57,273.26,13514.206585290798,251.3993,251.565,250.8931,251.5282,13514.2066
2020-01-31 09:40:00,273.56,273.93,273.08,273.08,4416.8632680274895,251.8043,252.1449,251.3625,251.3625,4416.8633
2020-01-31 09:45:00,273.04,273.15,272.72,272.88,6823.263924505077,251.3257,251.4269,251.0311,251.1784,6823.2639
2020-01-31 09:50:00,272.87,272.87,272.5,272.55,8325.982152015591,251.1692,251.1692,250.8286,250.8746,8325.9822
2020-01-31 09:55:00,272.61,272.85,272.57,272.75,5394.399425582111,250.9299,251.1508,250.8931,251.0587,5394.3994
2020-01-31 10:00:00,272.62,272.84,272.28,272.69,12419.73535747256,250.9391,251.1416,250.6261,251.0035,12419.7354
2020-01-31 10:05:00,272.5,272.8,272.37,272.8,15467.227407939276,250.8286,251.1048,250.709,251.1048,15467.2274
2020-01-31 10:10:00,272.87,272.92,272.47,272.86,9712.791055492871,251.1692,251.2152,250.801,251.16,9712.7911
2020-01-31 10:15:00,272.77,272.83,272.42,272.83,7210.995999589702,251.0772,251.1324,250.755,251.1324,7210.996
2020-01-31 10:20:00,272.61,272.79,272.38,272.74,17767.976202687456,250.9299,251.0956,250.7182,251.0495,17767.9762
2020-01-31 10:25:00,272.75,272.78,271.95,272.06,12898.758847061235,251.0587,251.0864,250.3224,250.4236,12898.7588
2020-01-31 10:30:00,271.93,272.21,271.89,272.17,5147.194584059904,250.304,250.5617,250.2671,250.5249,5147.1946
2020-01-31 10:35:00,272.08,272.14,271.84,272.14,8013.129551748897,250.442,250.4973,250.2211,250.4973,8013.1296
2020-01-31 10:40:00,272.04,272.18,271.78,271.85,12307.929018360855,250.4052,250.5341,250.1659,250.2303,12307.929
2020-01-31 10:45:00,271.84,272.18,271.75,271.78,26225.253872192017,250.2211,250.5341,250.1383,250.1659,26225.2539
2020-01-31 10:50:00,271.89,272.08,271.73,272.08,11680.172325366704,250.2671,250.442,250.1199,250.442,11680.1723
2020-01-31 10:55:00,272.07,272.07,271.65,271.74,8216.227305364653,250.4328,250.4328,250.0462,250.1291,8216.2273
2020-01-31 11:00:00,271.71,272.28,271.71,271.92,5906.24679454303,250.1015,250.6261,250.1015,250.2948,5906.2468
2020-01-31 11:05:00,271.89,271.92,271.54,271.54,6332.957226382193,250.2671,250.2948,249.945,249.945,6332.9572
2020-01-31 11:10:00,271.44,271.5,271.02,271.03,10792.901836085752,249.8529,249.9082,249.4663,249.4755,10792.9018
2020-01-31 11:15:00,271.01,271.56,270.55,271.35,9440.96830444148,249.4571,249.9634,249.0337,249.7701,9440.9683
2020-01-31 11:20:00,271.2,271.5,271.03,271.03,27627.44896912504,249.632,249.9082,249.4755,249.4755,27627.449
2020-01-31 11:25:00,271.02,271.21,270.78,270.81,10082.059698430608,249.4663,249.6412,249.2454,249.273,10082.0597
2020-01-31 11:30:00,270.78,270.94,270.63,270.92,5564.673299825623,249.2454,249.3927,249.1073,249.3743,5564.6733
2020-01-31 11:35:00,270.84,271.04,270.77,270.91,7197.661298594728,249.3006,249.4847,249.2362,249.3651,7197.6613
2020-01-31 11:40:00,270.99,271.25,270.84,271.25,4153.246486819161,249.4387,249.678,249.3006,249.678,4153.2465
2020-01-31 11:45:00,271.34,271.39,271.04,271.08,6945.327725920607,249.7609,249.8069,249.4847,249.5216,6945.3277
2020-01-31 11:50:00,271.11,271.28,270.96,271.21,5371.833008513693,249.5492,249.7057,249.4111,249.6412,5371.833
2020-01-31 11:55:00,271.29,271.34,271.06,271.06,5492.871063698841,249.7149,249.7609,249.5031,249.5031,5492.8711
2020-01-31 12:00:00,271.02,271.17,270.99,271.03,6578.110575443635,249.4663,249.6044,249.4387,249.4755,6578.1106
2020-01-31 12:05:00,270.97,271.2,270.97,271.03,5256.949430710842,249.4203,249.632,249.4203,249.4755,5256.9494
2020-01-31 12:10:00,271.09,271.28,271.04,271.17,7120.730331316032,249.5308,249.7057,249.4847,249.6044,7120.7303
2020-01-31 12:15:00,271.06,271.16,270.68,270.81,9811.2626936096,249.5031,249.5952,249.1534,249.273,9811.2627
2020-01-31 12:20:00,270.78,270.89,270.54,270.67,3510.1036003692684,249.2454,249.3467,249.0245,249.1442,3510.1036
2020-01-31 12:25:00,270.61,270.81,270.61,270.73,5752.384859985639,249.0889,249.273,249.0889,249.1994,5752.3849
2020-01-31 12:30:00,270.72,270.72,270.33,270.45,6267.309467637706,249.1902,249.1902,248.8312,248.9417,6267.3095
2020-01-31 12:35:00,270.36,270.47,269.85,269.85,9197.866447840805,248.8588,248.9601,248.3894,248.3894,9197.8664
2020-01-31 12:40:00,269.85,270.64,269.79,270.64,5530.823674222997,248.3894,249.1165,248.3341,249.1165,5530.8237
2020-01-31 12:45:00,270.47,270.63,270.22,270.32,3818.853215714432,248.9601,249.1073,248.7299,248.822,3818.8532
2020-01-31 12:50:00,270.25,270.26,269.55,270.07,7094.060929326084,248.7576,248.7668,248.1132,248.5919,7094.0609
2020-01-31 12:55:00,270.06,270.36,269.91,270.09,2256.6417068417272,248.5827,248.8588,248.4446,248.6103,2256.6417
2020-01-31 13:00:00,270.04,270.3,270.04,270.22,5115.396450918042,248.5643,248.8036,248.5643,248.7299,5115.3965
2020-01-31 13:05:00,270.19,270.19,269.75,269.86,4402.502820802133,248.7023,248.7023,248.2973,248.3986,4402.5028
2020-01-31 13:10:00,269.73,269.85,269.3,269.67,26198.58447020207,248.2789,248.3894,247.8831,248.2237,26198.5845
2020-01-31 13:15:00,269.58,269.67,269.33,269.59,6726.843778849113,248.1408,248.2237,247.9107,248.1501,6726.8438
2020-01-31 13:20:00,269.52,270.09,269.45,270.09,9931.275002564364,248.0856,248.6103,248.0212,248.6103,9931.275
2020-01-31 13:25:00,270.09,270.44,270.03,270.36,8427.531028823469,248.6103,248.9325,248.5551,248.8588,8427.531
2020-01-31 13:30:00,270.32,270.35,269.94,270.18,10270.797004821006,248.822,248.8496,248.4722,248.6931,10270.797
2020-01-31 13:35:00,270.12,270.28,270.03,270.17,12859.780490306695,248.6379,248.7852,248.5551,248.6839,12859.7805
2020-01-31 13:40:00,270.14,270.41,269.82,269.84,10810.339522002256,248.6563,248.9048,248.3618,248.3802,10810.3395
2020-01-31 13:45:00,269.85,270.05,269.71,269.89,6957.636680685198,248.3894,248.5735,248.2605,248.4262,6957.6367
2020-01-31 13:50:00,269.95,270.33,269.83,270.33,7252.025848805005,248.4814,248.8312,248.371,248.8312,7252.0258
2020-01-31 13:55:00,270.3,270.35,270.09,270.35,4685.608780387732,248.8036,248.8496,248.6103,248.8496,4685.6088
2020-01-31 14:00:00,270.34,270.65,270.34,270.65,8108.523951174479,248.8404,249.1258,248.8404,249.1258,8108.524
2020-01-31 14:05:00,270.68,270.75,270.29,270.36,8008.000820596984,249.1534,249.2178,248.7944,248.8588,8008.0008
2020-01-31 14:10:00,270.39,270.56,270.29,270.29,6452.969535336957,248.8864,249.0429,248.7944,248.7944,6452.9695
2020-01-31 14:15:00,270.38,270.47,270.11,270.45,5198.481895579033,248.8772,248.9601,248.6287,248.9417,5198.4819
2020-01-31 14:20:00,270.53,270.53,270.03,270.03,9637.91158067494,249.0153,249.0153,248.5551,248.5551,9637.9116
2020-01-31 14:25:00,270.06,270.12,269.93,270.0,6981.228843983998,248.5827,248.6379,248.463,248.5274,6981.2288
2020-01-31 14:30:00,270.0,270.89,269.88,270.6,13204.431223715252,248.5274,249.3467,248.417,249.0797,13204.4312
2020-01-31 14:35:00,270.65,270.67,270.39,270.48,5148.220330290286,249.1258,249.1442,248.8864,248.9693,5148.2203
2020-01-31 14:40:00,270.5,270.54,269.94,269.97,6862.242281259616,248.9877,249.0245,248.4722,248.4998,6862.2423
2020-01-31 14:45:00,269.99,270.11,269.55,269.55,14554.31326289876,248.5182,248.6287,248.1132,248.1132,14554.3133
2020-01-31 14:50:00,269.5,269.65,269.34,269.5,17346.394502000203,248.0672,248.2053,247.9199,248.0672,17346.3945
2020-01-31 14:55:00,269.48,270.12,269.47,269.71,13995.28156734024,248.0488,248.6379,248.0396,248.2605,13995.2816
2020-01-31 15:00:00,269.76,269.95,269.46,269.54,9494.307108421375,248.3065,248.4814,248.0304,248.104,9494.3071
2020-01-31 15:05:00,269.54,269.63,269.14,269.24,10833.931685301057,248.104,248.1869,247.7358,247.8279,10833.9317
2020-01-31 15:10:00,269.19,269.2,268.78,268.82,9409.17017129962,247.7819,247.7911,247.4045,247.4413,9409.1702
2020-01-31 15:15:00,268.84,268.98,268.51,268.74,16309.365063083393,247.4597,247.5886,247.1559,247.3677,16309.3651
2020-01-31 15:20:00,268.77,269.0,268.51,268.9,16129.859472766437,247.3953,247.607,247.1559,247.5149,16129.8595
2020-01-31 15:25:00,268.93,268.97,268.32,268.4,41295.51748897323,247.5425,247.5794,246.9811,247.0547,41295.5175
2020-01-31 15:30:00,268.37,268.37,268.03,268.05,15714.432249461484,247.0271,247.0271,246.7141,246.7325,15714.4322
2020-01-31 15:35:00,268.04,268.11,267.83,267.83,18816.28885013848,246.7233,246.7878,246.53,246.53,18816.2889
2020-01-31 15:40:00,267.87,268.65,267.6,268.49,37391.52733613704,246.5668,247.2848,246.3183,247.1375,37391.5273
2020-01-31 15:45:00,268.44,268.72,268.14,268.35,28395.732895681605,247.0915,247.3492,246.8154,247.0087,28395.7329
2020-01-31 15:50:00,268.32,268.71,268.12,268.47,38584.47020207201,246.9811,247.34,246.797,247.1191,38584.4702
2020-01-31 15:55:00,268.53,268.64,268.12,268.18,89970.2533593189,247.1744,247.2756,246.797,246.8522,89970.2534
2020-02-03 09:30:00,270.27,272.74,269.91,272.35,39465.58621397066,248.776,251.0495,248.4446,250.6906,39465.5862
2020-02-03 09:35:00,272.53,273.24,271.74,272.24,21231.921222689507,250.8562,251.5098,250.1291,250.5893,21231.9212
2020-02-03 09:40:00,272.31,273.01,271.91,272.22,39013.232126371935,250.6537,251.2981,250.2855,250.5709,39013.2321
2020-02-03 09:45:00,272.14,272.54,272.0,272.06,39401.98994768694,250.4973,250.8654,250.3684,250.4236,39401.9899
2020-02-03 09:50:00,272.06,272.36,271.84,272.15,70362.08841932505,250.4236,250.6998,250.2211,250.5065,70362.0884
2020-02-03 09:55:00,272.15,272.54,271.99,272.45,52308.95476459124,250.5065,250.8654,250.3592,250.7826,52308.9548
2020-02-03 10:00:00,272.48,273.55,272.39,272.66,64629.19273771669,250.8102,251.7951,250.7274,250.9759,64629.1927
2020-02-03 10:05:00,272.66,272.96,272.22,272.96,56378.09006051903,250.9759,251.252,250.5709,251.252,56378.0901
2020-02-03 10:10:00,272.96,273.1,272.66,272.96,41505.79546620166,251.252,251.3809,250.9759,251.252,41505.7955
2020-02-03 10:15:00,272.96,274.31,272.63,274.3,34111.19089137347,251.252,252.4947,250.9483,252.4855,34111.1909
2020-02-03 10:20:00,274.44,274.68,273.86,274.2,20628.78243922453,252.6143,252.8353,252.0805,252.3934,20628.7824
2020-02-03 10:25:00,274.12,274.63,274.02,274.44,13763.46291927377,252.3198,252.7892,252.2277,252.6143,13763.4629
2020-02-03 10:30:00,274.45,274.54,273.46,273.52,19583.547030464662,252.6235,252.7064,251.7123,251.7675,19583.547
2020-02-03 10:35:00,273.44,273.81,273.35,273.39,5778.0285157452045,251.6939,252.0344,251.611,251.6478,5778.0285
2020-02-03 10:40:00,273.38,273.45,272.86,272.95,6618.1146784285565,251.6386,251.7031,251.16,251.2428,6618.1147
2020-02-03 10:45:00,272.95,272.97,272.22,272.36,10639.039901528362,251.2428,251.2612,250.5709,250.6998,10639.0399
2020-02-03 10:50:00,272.29,272.67,272.29,272.5,12104.831264745102,250.6353,250.9851,250.6353,250.8286,12104.8313
2020-02-03 10:55:00,272.56,272.75,272.34,272.74,11067.80182582829,250.8839,251.0587,250.6814,251.0495,11067.8018
2020-02-03 11:00:00,272.69,272.98,272.52,272.52,11103.702943891682,251.0035,251.2705,250.847,250.847,11103.7029
2020-02-03 11:05:00,272.55,272.67,272.49,272.57,14281.464765616984,250.8746,250.9851,250.8194,250.8931,14281.4648
2020-02-03 11:10:00,272.6,272.6,271.86,271.96,12291.517078674737,250.9207,250.9207,250.2395,250.3316,12291.5171
2020-02-03 11:15:00,271.89,272.08,271.4,271.66,12050.466714534825,250.2671,250.442,249.8161,250.0554,12050.4667
2020-02-03 11:20:00,271.71,272.28,271.69,272.07,10995.999589701509,250.1015,250.6261,250.083,250.4328,10995.9996
2020-02-03 11:25:00,272.12,272.34,271.85,272.07,13240.332341778643,250.4788,250.6814,250.2303,250.4328,13240.3323
2020-02-03 11:30:00,272.09,272.17,271.82,271.89,6901.220638014155,250.4512,250.5249,250.2027,250.2671,6901.2206
2020-02-03 11:35:00,271.85,272.1,271.84,271.92,8037.74746127808,250.2303,250.4604,250.2211,250.2948,8037.7475
2020-02-03 11:40:00,272.0,272.05,271.8,271.95,13797.312544876397,250.3684,250.4144,250.1843,250.3224,13797.3125
2020-02-03 11:45:00,272.07,272.07,271.78,271.81,8069.54559441994,250.4328,250.4328,250.1659,250.1935,8069.5456
2020-02-03 11:50:00,271.86,272.0,271.63,271.88,16496.050877013025,250.2395,250.3684,250.0278,250.2579,16496.0509
2020-02-03 11:55:00,271.9,272.0,271.89,272.0,4194.276336034465,250.2763,250.3684,250.2671,250.3684,4194.2763
2020-02-03 12:00:00,271.98,272.0,271.82,271.92,6184.224022976715,250.35,250.3684,250.2027,250.2948,6184.224
2020-02-03 12:05:00,271.9,271.91,271.73,271.78,6529.900502615653,250.2763,250.2855,250.1199,250.1659,6529.9005
2020-02-03 12:10:00,271.75,271.89,271.7,271.83,6278.592676171915,250.1383,250.2671,250.0922,250.2119,6278.5927
2020-02-03 12:15:00,271.88,272.11,271.77,272.03,7776.182172530515,250.2579,250.4696,250.1567,250.396,7776.1822
2020-02-03 12:20:00,272.04,272.06,271.86,271.86,7560.775464150169,250.4052,250.4236,250.2395,250.2395,7560.7755
2020-02-03 12:25:00,271.83,271.91,271.7,271.81,4863.062878243923,250.2119,250.2855,250.0922,250.1935,4863.0629
2020-02-03 12:30:00,271.81,271.98,271.81,271.81,6519.643040311827,250.1935,250.35,250.1935,250.1935,6519.643
2020-02-03 12:35:00,271.82,271.92,271.81,271.9,5033.336752487435,250.2027,250.2948,250.1935,250.2763,5033.3368
2020-02-03 12:40:00,271.93,272.07,271.9,271.99,8901.425787260232,250.304,250.4328,250.2763,250.3592,8901.4258
2020-02-03 12:45:00,271.95,271.95,271.86,271.94,5689.814339932301,250.3224,250.3224,250.2395,250.3132,5689.8143
2020-02-03 12:50:00,271.94,272.01,271.9,271.93,2974.6640681095496,250.3132,250.3776,250.2763,250.304,2974.6641
2020-02-03 12:55:00,271.9,271.97,271.82,271.96,4727.6643758334185,250.2763,250.3408,250.2027,250.3316,4727.6644
2020-02-03 13:00:00,272.0,272.06,271.94,271.97,8107.498204944097,250.3684,250.4236,250.3132,250.3408,8107.4982
2020-02-03 13:05:00,272.0,272.08,271.85,271.85,12635.142065852908,250.3684,250.442,250.2303,250.2303,12635.1421
2020-02-03 13:10:00,271.87,271.92,271.67,271.72,17096.11242178685,250.2487,250.2948,250.0646,250.1107,17096.1124
2020-02-03 13:15:00,271.7,271.95,271.7,271.76,4718.432659759975,250.0922,250.3224,250.0922,250.1475,4718.4327
2020-02-03 13:20:00,271.72,271.79,271.59,271.76,12416.658118781414,250.1107,250.1751,249.991,250.1475,12416.6581
2020-02-03 13:25:00,271.78,271.81,271.69,271.71,4096.830444148118,250.1659,250.1935,250.083,250.1015,4096.8304
2020-02-03 13:30:00,271.71,271.81,271.7,271.75,4615.858036721715,250.1015,250.1935,250.0922,250.1383,4615.858
2020-02-03 13:35:00,271.73,272.03,271.73,271.99,7898.245973946045,250.1199,250.396,250.1199,250.3592,7898.246
2020-02-03 13:40:00,271.94,272.02,271.91,272.01,5374.910247204842,250.3132,250.3868,250.2855,250.3776,5374.9102
2020-02-03 13:45:00,272.01,272.02,271.83,271.95,8510.616473484459,250.3776,250.3868,250.2119,250.3224,8510.6165
2020-02-03 13:50:00,271.98,272.01,271.86,271.86,5742.127397681813,250.35,250.3776,250.2395,250.2395,5742.1274
2020-02-03 13:55:00,271.88,272.02,271.86,271.99,32305.87752590009,250.2579,250.3868,250.2395,250.3592,32305.8775
2020-02-03 14:00:00,272.0,272.03,271.94,272.0,11664.786131910963,250.3684,250.396,250.3132,250.3684,11664.7861
2020-02-03 14:05:00,271.99,271.99,271.87,271.9,4915.375935993435,250.3592,250.3592,250.2487,250.2763,4915.3759
2020-02-03 14:10:00,271.9,271.91,271.7,271.77,7163.811672992101,250.2763,250.2855,250.0922,250.1567,7163.8117
2020-02-03 14:15:00,271.78,272.02,271.75,272.01,9759.97538209047,250.1659,250.3868,250.1383,250.3776,9759.9754
2020-02-03 14:20:00,272.0,272.32,272.0,272.17,6975.074366601702,250.3684,250.6629,250.3684,250.5249,6975.0744
2020-02-03 14:25:00,272.18,272.24,272.08,272.2,3639.347625397476,250.5341,250.5893,250.442,250.5525,3639.3476
2020-02-03 14:30:00,272.19,272.24,271.85,271.93,4898.963996307313,250.5433,250.5893,250.2303,250.304,4898.964
2020-02-03 14:35:00,271.88,272.06,271.88,272.05,4885.629295312339,250.2579,250.4236,250.2579,250.4144,4885.6293
2020-02-03 14:40:00,272.0,272.04,271.92,271.95,5347.215098984511,250.3684,250.4052,250.2948,250.3224,5347.2151
2020-02-03 14:45:00,271.98,271.99,271.86,271.99,4305.056928915786,250.35,250.3592,250.2395,250.3592,4305.0569
2020-02-03 14:50:00,271.99,272.19,271.88,271.89,11292.44025028208,250.3592,250.5433,250.2579,250.2671,11292.4403
2020-02-03 14:55:00,271.92,271.96,271.76,271.76,5715.457995691866,250.2948,250.3316,250.1475,250.1475,5715.458
2020-02-03 15:00:00,271.75,272.03,271.75,271.95,6136.013950148733,250.1383,250.396,250.1383,250.3224,6136.014
2020-02-03 15:05:00,271.92,272.03,271.82,271.85,7945.430300543645,250.2948,250.396,250.2027,250.2303,7945.4303
2020-02-03 15:10:00,271.86,271.91,271.75,271.89,7367.93517283824,250.2395,250.2855,250.1383,250.2671,7367.9352
2020-02-03 15:15:00,271.86,271.86,271.74,271.86,4647.656169863576,250.2395,250.2395,250.1291,250.2395,4647.6562
2020-02-03 15:20:00,271.81,272.06,271.76,271.96,12049.44096830444,250.1935,250.4236,250.1475,250.3316,12049.441
2020-02-03 15:25:00,271.95,272.05,271.84,272.01,9949.738434711251,250.3224,250.4144,250.2211,250.3776,9949.7384
2020-02-03 15:30:00,271.98,272.08,271.96,272.05,15254.897938250077,250.35,250.442,250.3316,250.4144,15254.8979
2020-02-03 15:35:00,272.01,272.08,271.93,272.04,18595.753410606216,250.3776,250.442,250.304,250.4052,18595.7534
2020-02-03 15:40:00,272.02,272.27,271.97,271.97,11039.080931377575,250.3868,250.6169,250.3408,250.3408,11039.0809
2020-02-03 15:45:00,271.95,272.03,271.82,271.95,22973.638321879167,250.3224,250.396,250.2027,250.3224,22973.6383
2020-02-03 15:50:00,271.95,272.29,271.91,272.15,25478.510616473483,250.3224,250.6353,250.2855,250.5065,25478.5106
2020-02-03 15:55:00,272.1,272.39,272.08,272.29,74075.28977331008,250.4604,250.7274,250.442,250.6353,74075.2898
2020-02-04 09:30:00,276.17,276.73,275.4,276.07,25313.365473381884,254.2068,254.7222,253.498,254.1147,25313.3655
2020-02-04 09:35:00,276.35,276.61,275.64,276.51,27359.72920299518,254.3724,254.6118,253.7189,254.5197,27359.7292
2020-02-04 09:40:00,276.7,277.28,276.36,276.74,7590.522104831264,254.6946,255.2285,254.3816,254.7314,7590.5221
2020-02-04 09:45:00,276.81,277.07,276.51,276.78,15349.266591445275,254.7959,255.0352,254.5197,254.7682,15349.2666
2020-02-04 09:50:00,276.74,277.15,276.58,276.94,19182.480254385064,254.7314,255.1088,254.5842,254.9155,19182.4803
2020-02-04 09:55:00,277.04,277.17,276.83,276.99,26218.07364857934,255.0076,255.1272,254.8143,254.9615,26218.0736
2020-02-04 10:00:00,276.94,277.06,276.4,276.87,8947.584367627449,254.9155,255.026,254.4185,254.8511,8947.5844
2020-02-04 10:05:00,276.87,276.92,276.62,276.83,13022.87414093753,254.8511,254.8971,254.621,254.8143,13022.8741
2020-02-04 10:10:00,276.75,276.89,276.38,276.72,8157.759770232844,254.7406,254.8695,254.4001,254.713,8157.7598
2020-02-04 10:15:00,276.71,277.04,276.7,276.99,10053.338803979896,254.7038,255.0076,254.6946,254.9615,10053.3388
2020-02-04 10:20:00,276.99,277.33,276.88,277.33,11596.06113447533,254.9615,255.2745,254.8603,255.2745,11596.0611
2020-02-04 10:25:00,277.28,277.65,277.28,277.65,7485.895989332239,255.2285,255.5691,255.2285,255.5691,7485.896
2020-02-04 10:30:00,277.6,277.61,277.32,277.36,10339.52200225664,255.523,255.5322,255.2653,255.3021,10339.522
2020-02-04 10:35:00,277.35,277.65,277.34,277.57,6291.927377166889,255.2929,255.5691,255.2837,255.4954,6291.9274
2020-02-04 10:40:00,277.59,278.28,277.59,278.18,15706.226279618422,255.5138,256.149,255.5138,256.0569,15706.2263
2020-02-04 10:45:00,278.18,278.18,277.76,277.81,6310.390809313775,256.0569,256.0569,255.6703,255.7163,6310.3908
2020-02-04 10:50:00,277.83,277.95,277.58,277.84,3671.145758539337,255.7347,255.8452,255.5046,255.7439,3671.1458
2020-02-04 10:55:00,277.84,278.1,277.84,278.1,9599.958970150785,255.7439,255.9833,255.7439,255.9833,9599.959
2020-02-04 11:00:00,278.3,278.43,278.27,278.38,7201.764283516258,256.1674,256.287,256.1397,256.241,7201.7643
2020-02-04 11:05:00,278.33,278.57,278.32,278.54,6218.073648579341,256.195,256.4159,256.1858,256.3883,6218.0736
2020-02-04 11:10:00,278.54,278.91,278.53,278.9,15152.323315211815,256.3883,256.7289,256.3791,256.7196,15152.3233
2020-02-04 11:15:00,278.87,279.22,278.86,279.22,7323.828084931788,256.692,257.0142,256.6828,257.0142,7323.8281
2020-02-04 11:20:00,279.14,279.15,278.66,278.87,16302.184839470714,256.9406,256.9498,256.4987,256.692,16302.1848
2020-02-04 11:25:00,278.86,278.98,278.55,278.55,19841.00933429069,256.6828,256.7933,256.3975,256.3975,19841.0093
2020-02-04 11:30:00,278.52,278.88,278.52,278.69,6148.322904913324,256.3699,256.7012,256.3699,256.5263,6148.3229
2020-02-04 11:35:00,278.69,278.79,278.5,278.74,5698.020309775361,256.5263,256.6184,256.3515,256.5724,5698.0203
2020-02-04 11:40:00,278.68,278.68,278.28,278.31,8697.302287414093,256.5171,256.5171,256.149,256.1766,8697.3023
2020-02-04 11:45:00,278.3,278.51,278.11,278.19,6278.592676171915,256.1674,256.3607,255.9925,256.0661,6278.5927
2020-02-04 11:50:00,278.19,278.22,277.91,278.16,11118.063391117035,256.0661,256.0937,255.8084,256.0385,11118.0634
2020-02-04 11:55:00,278.16,278.46,278.16,278.46,3949.122986973023,256.0385,256.3146,256.0385,256.3146,3949.123
2020-02-04 12:00:00,278.45,278.52,278.22,278.27,6598.625500051287,256.3054,256.3699,256.0937,256.1397,6598.6255
2020-02-04 12:05:00,278.22,278.32,278.18,278.25,2699.764078367012,256.0937,256.1858,256.0569,256.1213,2699.7641
2020-02-04 12:10:00,278.24,278.34,278.18,278.34,9657.40075905221,256.1121,256.2042,256.0569,256.2042,9657.4008
2020-02-04 12:15:00,278.34,278.34,278.18,278.18,4174.787157657195,256.2042,256.2042,256.0569,256.0569,4174.7872
2020-02-04 12:20:00,278.17,278.53,278.17,278.52,5410.811365268232,256.0477,256.3791,256.0477,256.3699,5410.8114
2020-02-04 12:25:00,278.51,278.52,278.35,278.41,6019.078879885116,256.3607,256.3699,256.2134,256.2686,6019.0789
2020-02-04 12:30:00,278.37,278.4,278.3,278.3,2975.689814339932,256.2318,256.2594,256.1674,256.1674,2975.6898
2020-02-04 12:35:00,278.3,278.52,278.27,278.29,5490.819571238076,256.1674,256.3699,256.1397,256.1582,5490.8196
2020-02-04 12:40:00,278.25,278.29,277.73,277.78,13420.86367832598,256.1213,256.1582,255.6427,255.6887,13420.8637
2020-02-04 12:45:00,277.81,277.96,277.69,277.92,30368.24289670736,255.7163,255.8544,255.6059,255.8176,30368.2429
2020-02-04 12:50:00,277.97,278.0,277.59,277.68,17969.022463842444,255.8636,255.8912,255.5138,255.5967,17969.0225
2020-02-04 12:55:00,277.66,277.67,277.21,277.21,3693.7121756077545,255.5783,255.5875,255.164,255.164,3693.7122
2020-02-04 13:00:00,277.25,277.29,277.16,277.24,4296.850959072725,255.2009,255.2377,255.118,255.1917,4296.851
2020-02-04 13:05:00,277.27,277.37,277.17,277.34,9707.662324340958,255.2193,255.3113,255.1272,255.2837,9707.6623
2020-02-04 13:10:00,277.4,277.62,277.4,277.41,3794.2353061852496,255.3389,255.5414,255.3389,255.3481,3794.2353
2020-02-04 13:15:00,277.41,277.45,277.2,277.39,4496.871473997333,255.3481,255.385,255.1548,255.3297,4496.8715
2020-02-04 13:20:00,277.34,277.4,277.34,277.36,2032.003282387937,255.2837,255.3389,255.2837,255.3021,2032.0033
2020-02-04 13:25:00,277.31,277.45,277.25,277.41,2360.2420761103704,255.2561,255.385,255.2009,255.3481,2360.2421
2020-02-04 13:30:00,277.38,277.7,277.37,277.66,4389.168119807159,255.3205,255.6151,255.3113,255.5783,4389.1681
2020-02-04 13:35:00,277.68,277.83,277.68,277.82,2853.6260129244024,255.5967,255.7347,255.5967,255.7255,2853.626
2020-02-04 13:40:00,277.87,278.1,277.87,278.1,2254.590214380962,255.7716,255.9833,255.7716,255.9833,2254.5902
2020-02-04 13:45:00,278.12,278.12,278.04,278.09,1718.1249358908606,256.0017,256.0017,255.928,255.9741,1718.1249
2020-02-04 13:50:00,278.08,278.25,278.05,278.17,2682.326392450508,255.9649,256.1213,255.9372,256.0477,2682.3264
2020-02-04 13:55:00,278.16,278.25,277.94,278.25,5562.621807364858,256.0385,256.1213,255.836,256.1213,5562.6218
2020-02-04 14:00:00,278.19,278.33,278.19,278.3,1251.410401066776,256.0661,256.195,256.0661,256.1674,1251.4104
2020-02-04 14:05:00,278.33,278.4,278.31,278.39,2891.5786234485586,256.195,256.2594,256.1766,256.2502,2891.5786
2020-02-04 14:10:00,278.42,278.49,278.29,278.32,4503.025951379628,256.2778,256.3423,256.1582,256.1858,4503.026
2020-02-04 14:15:00,278.33,278.48,278.29,278.39,3354.1901733511127,256.195,256.333,256.1582,256.2502,3354.1902
2020-02-04 14:20:00,278.4,278.67,278.36,278.6,3734.742024823058,256.2594,256.5079,256.2226,256.4435,3734.742
2020-02-04 14:25:00,278.61,278.67,278.45,278.59,2672.0689301466814,256.4527,256.5079,256.3054,256.4343,2672.0689
2020-02-04 14:30:00,278.59,279.01,278.57,278.88,6844.804595343112,256.4343,256.8209,256.4159,256.7012,6844.8046
2020-02-04 14:35:00,278.92,278.99,278.73,278.73,2717.201764283516,256.7381,256.8025,256.5632,256.5632,2717.2018
2020-02-04 14:40:00,278.6,278.82,278.52,278.57,16919.68407016104,256.4435,256.646,256.3699,256.4159,16919.6841
2020-02-04 14:45:00,278.58,278.64,278.17,278.17,7505.385167709508,256.4251,256.4803,256.0477,256.0477,7505.3852
2020-02-04 14:50:00,278.25,278.32,277.85,278.19,13058.775259000922,256.1213,256.1858,255.7532,256.0661,13058.7753
2020-02-04 14:55:00,278.14,278.31,278.05,278.14,4509.180428761924,256.0201,256.1766,255.9372,256.0201,4509.1804
2020-02-04 15:00:00,278.09,278.11,277.67,277.67,6967.894142989025,255.9741,255.9925,255.5875,255.5875,6967.8941
2020-02-04 15:05:00,277.77,278.09,277.73,277.98,7682.839265565699,255.6795,255.9741,255.6427,255.8728,7682.8393
2020-02-04 15:10:00,277.94,278.06,277.9,278.06,3995.28156734024,255.836,255.9465,255.7992,255.9465,3995.2816
2020-02-04 15:15:00,278.06,278.16,277.89,278.16,6617.088932198174,255.9465,256.0385,255.79,256.0385,6617.0889
2020-02-04 15:20:00,278.18,278.34,278.12,278.12,5609.806133962457,256.0569,256.2042,256.0017,256.0017,5609.8061
2020-02-04 15:25:00,278.19,278.41,278.18,278.41,7199.712791055493,256.0661,256.2686,256.0569,256.2686,7199.7128
2020-02-04 15:30:00,278.44,278.49,277.8,277.81,11180.633911170376,256.2962,256.3423,255.7071,255.7163,11180.6339
2020-02-04 15:35:00,277.85,278.05,277.74,278.05,15053.851677095086,255.7532,255.9372,255.6519,255.9372,15053.8517
2020-02-04 15:40:00,278.05,278.05,277.81,277.95,17658.221356036516,255.9372,255.9372,255.7163,255.8452,17658.2214
2020-02-04 15:45:00,277.95,278.02,277.65,277.78,15594.419940506716,255.8452,255.9096,255.5691,255.6887,15594.4199
2020-02-04 15:50:00,277.68,277.74,277.34,277.59,26869.42250487229,255.5967,255.6519,255.2837,255.5138,26869.4225
2020-02-04 15:55:00,277.58,277.58,277.37,277.37,75568.77628474715,255.5046,255.5046,255.3113,255.3113,75568.7763
2020-02-05 09:30:00,279.14,279.25,277.53,278.41,24378.910657503333,256.9406,257.0418,255.4586,256.2686,24378.9107
2020-02-05 09:35:00,277.97,279.0,277.82,278.65,14886.65504154272,255.8636,256.8117,255.7255,256.4895,14886.655
2020-02-05 09:40:00,278.67,279.13,277.87,278.74,23310.08308544466,256.5079,256.9314,255.7716,256.5724,23310.0831
2020-02-05 09:45:00,278.59,278.8,278.1,278.61,6517.5915478510615,256.4343,256.6276,255.9833,256.4527,6517.5915
2020-02-05 09:50:00,278.6,278.67,278.27,278.51,9336.342188942455,256.4435,256.5079,256.1397,256.3607,9336.3422
2020-02-05 09:55:00,278.51,278.93,278.45,278.58,5047.697199712791,256.3607,256.7473,256.3054,256.4251,5047.6972
2020-02-05 10:00:00,278.6,279.28,278.53,279.15,29236.84480459534,256.4435,257.0694,256.3791,256.9498,29236.8448
2020-02-05 10:05:00,279.15,279.31,278.83,278.83,11861.729408144423,256.9498,257.097,256.6552,256.6552,11861.7294
2020-02-05 10:10:00,278.64,278.71,278.03,278.28,13778.849112729513,256.4803,256.5448,255.9188,256.149,13778.8491
2020-02-05 10:15:00,278.19,278.47,277.98,278.47,6402.70797004821,256.0661,256.3238,255.8728,256.3238,6402.708
2020-02-05 10:20:00,278.57,278.82,278.31,278.31,23271.10472869012,256.4159,256.646,256.1766,256.1766,23271.1047
2020-02-05 10:25:00,278.38,278.38,277.1,277.34,8655.246691968407,256.241,256.241,255.0628,255.2837,8655.2467
2020-02-05 10:30:00,277.34,277.42,276.43,277.42,18981.433993230075,255.2837,255.3573,254.4461,255.3573,18981.434
2020-02-05 10:35:00,277.43,277.45,276.56,276.99,22341.778643963484,255.3666,255.385,254.5657,254.9615,22341.7786
2020-02-05 10:40:00,277.13,277.49,277.05,277.49,7076.62324340958,255.0904,255.4218,255.0168,255.4218,7076.6232
2020-02-05 10:45:00,277.77,278.2,277.51,278.19,5128.731151913016,255.6795,256.0753,255.4402,256.0661,5128.7312
2020-02-05 10:50:00,278.19,279.08,278.19,278.72,7693.096727869524,256.0661,256.8853,256.0661,256.554,7693.0967
2020-02-05 10:55:00,278.84,278.84,278.48,278.49,10095.394399425582,256.6644,256.6644,256.333,256.3423,10095.3944
2020-02-05 11:00:00,278.41,278.47,278.0,278.31,13250.589804082469,256.2686,256.3238,255.8912,256.1766,13250.5898
2020-02-05 11:05:00,278.29,278.3,277.97,278.11,4445.584162478202,256.1582,256.1674,255.8636,255.9925,4445.5842
2020-02-05 11:10:00,278.18,278.18,277.95,278.12,7788.491127295107,256.0569,256.0569,255.8452,256.0017,7788.4911
2020-02-05 11:15:00,278.13,278.24,277.9,278.02,10279.002974664068,256.0109,256.1121,255.7992,255.9096,10279.003
2020-02-05 11:20:00,278.01,278.45,277.87,278.28,10595.958559852292,255.9004,256.3054,255.7716,256.149,10595.9586
2020-02-05 11:25:00,278.29,278.29,278.0,278.29,6245.768796799672,256.1582,256.1582,255.8912,256.1582,6245.7688
2020-02-05 11:30:00,278.27,278.46,278.13,278.29,5035.3882449482,256.1397,256.3146,256.0109,256.1582,5035.3882
2020-02-05 11:35:00,278.26,278.53,278.26,278.42,6062.160221561186,256.1305,256.3791,256.1305,256.2778,6062.1602
2020-02-05 11:40:00,278.36,278.36,278.05,278.05,6462.201251410401,256.2226,256.2226,255.9372,255.9372,6462.2013
2020-02-05 11:45:00,278.09,278.5,277.93,278.5,8524.976920709816,255.9741,256.3515,255.8268,256.3515,8524.9769
2020-02-05 11:50:00,278.45,278.58,278.31,278.58,4104.010667760796,256.3054,256.4251,256.1766,256.4251,4104.0107
2020-02-05 11:55:00,278.69,278.78,278.24,278.53,7934.147092009436,256.5263,256.6092,256.1121,256.3791,7934.1471
2020-02-05 12:00:00,278.52,278.7,278.46,278.56,7651.0411324238385,256.3699,256.5356,256.3146,256.4067,7651.0411
2020-02-05 12:05:00,278.56,278.62,278.45,278.5,7642.835162580777,256.4067,256.4619,256.3054,256.3515,7642.8352
2020-02-05 12:10:00,278.55,278.69,278.55,278.64,6554.518412144835,256.3975,256.5263,256.3975,256.4803,6554.5184
2020-02-05 12:15:00,278.68,279.15,278.67,279.03,9588.675761616576,256.5171,256.9498,256.5079,256.8393,9588.6758
2020-02-05 12:20:00,279.07,279.16,278.99,279.07,10728.279823571647,256.8761,256.959,256.8025,256.8761,10728.2798
2020-02-05 12:25:00,279.07,279.52,279.05,279.22,6771.976612985947,256.8761,257.2903,256.8577,257.0142,6771.9766
2020-02-05 12:30:00,279.17,279.3,279.08,279.29,3411.6319622525384,256.9682,257.0878,256.8853,257.0786,3411.632
2020-02-05 12:35:00,279.25,279.26,279.07,279.14,4440.45543132629,257.0418,257.051,256.8761,256.9406,4440.4554
2020-02-05 12:40:00,279.19,279.19,278.93,279.09,8419.325058980408,256.9866,256.9866,256.7473,256.8945,8419.3251
2020-02-05 12:45:00,279.09,279.26,279.06,279.26,4890.758026464253,256.8945,257.051,256.8669,257.051,4890.758
2020-02-05 12:50:00,279.26,279.41,279.22,279.22,4446.609908708585,257.051,257.1891,257.0142,257.0142,4446.6099
2020-02-05 12:55:00,279.21,279.24,279.01,279.1,3362.3961431941734,257.005,257.0326,256.8209,256.9037,3362.3961
2020-02-05 13:00:00,279.13,279.33,279.13,279.23,2590.0092317160734,256.9314,257.1155,256.9314,257.0234,2590.0092
2020-02-05 13:05:00,279.23,279.34,279.17,279.23,3660.888296235511,257.0234,257.1247,256.9682,257.0234,3660.8883
2020-02-05 13:10:00,279.26,279.26,279.04,279.07,4378.910657503334,257.051,257.051,256.8485,256.8761,4378.9107
2020-02-05 13:15:00,279.04,279.09,278.68,278.75,5060.006154477382,256.8485,256.8945,256.5171,256.5816,5060.0062
2020-02-05 13:20:00,278.71,278.94,278.71,278.81,4294.79946661196,256.5448,256.7565,256.5448,256.6368,4294.7995
2020-02-05 13:25:00,278.75,278.94,278.75,278.83,3554.2106882757203,256.5816,256.7565,256.5816,256.6552,3554.2107
2020-02-05 13:30:00,278.82,279.0,278.82,278.9,15132.834136834546,256.646,256.8117,256.646,256.7196,15132.8341
2020-02-05 13:35:00,278.85,278.85,278.69,278.77,3436.249871781721,256.6736,256.6736,256.5263,256.6,3436.2499
2020-02-05 13:40:00,278.75,279.19,278.72,279.19,7329.982562314083,256.5816,256.9866,256.554,256.9866,7329.9826
2020-02-05 13:45:00,279.22,279.39,279.15,279.36,8732.177659247101,257.0142,257.1707,256.9498,257.1431,8732.1777
2020-02-05 13:50:00,279.32,279.35,279.14,279.16,3029.028618319828,257.1062,257.1339,256.9406,256.959,3029.0286
2020-02-05 13:55:00,279.13,279.22,278.88,278.97,8580.367217150477,256.9314,257.0142,256.7012,256.7841,8580.3672
2020-02-05 14:00:00,278.87,278.95,278.79,278.85,4471.227818237768,256.692,256.7657,256.6184,256.6736,4471.2278
2020-02-05 14:05:00,278.8,278.81,278.61,278.61,6974.04862037132,256.6276,256.6368,256.4527,256.4527,6974.0486
2020-02-05 14:10:00,278.59,278.6,278.04,278.25,21349.882039183503,256.4343,256.4435,255.928,256.1213,21349.882
2020-02-05 14:15:00,278.29,278.58,278.2,278.36,11571.443224946148,256.1582,256.4251,256.0753,256.2226,11571.4432
2020-02-05 14:20:00,278.38,278.62,278.33,278.62,6464.252743871166,256.241,256.4619,256.195,256.4619,6464.2527
2020-02-05 14:25:00,278.7,278.75,278.33,278.57,8912.70899579444,256.5356,256.5816,256.195,256.4159,8912.709
2020-02-05 14:30:00,278.57,278.67,278.45,278.6,5438.506513488563,256.4159,256.5079,256.3054,256.4435,5438.5065
2020-02-05 14:35:00,278.57,278.68,278.5,278.63,3520.3610626730947,256.4159,256.5171,256.3515,256.4711,3520.3611
2020-02-05 14:40:00,278.63,278.64,278.48,278.49,4862.03713201354,256.4711,256.4803,256.333,256.3423,4862.0371
2020-02-05 14:45:00,278.48,278.75,278.45,278.66,10112.832085342086,256.333,256.5816,256.3054,256.4987,10112.8321
2020-02-05 14:50:00,278.65,279.17,278.64,279.17,10310.801107805928,256.4895,256.9682,256.4803,256.9682,10310.8011
2020-02-05 14:55:00,279.15,279.26,279.06,279.1,6438.609088111601,256.9498,257.051,256.8669,256.9037,6438.6091
2020-02-05 15:00:00,279.07,279.1,278.85,278.93,15496.97404862037,256.8761,256.9037,256.6736,256.7473,15496.974
2020-02-05 15:05:00,278.99,279.26,278.95,279.09,5249.769207098164,256.8025,257.051,256.7657,256.8945,5249.7692
2020-02-05 15:10:00,279.15,279.15,278.59,278.65,5160.529285054878,256.9498,256.9498,256.4343,256.4895,5160.5293
2020-02-05 15:15:00,278.65,278.84,278.61,278.73,8508.564981023694,256.4895,256.6644,256.4527,256.5632,8508.565
2020-02-05 15:20:00,278.7,278.92,278.7,278.8,9745.614934865114,256.5356,256.7381,256.5356,256.6276,9745.6149
2020-02-05 15:25:00,278.8,278.94,278.78,278.81,45191.30167196635,256.6276,256.7565,256.6092,256.6368,45191.3017
2020-02-05 15:30:00,278.81,278.95,278.8,278.87,9788.696276541184,256.6368,256.7657,256.6276,256.692,9788.6963
2020-02-05 15:35:00,278.84,278.97,278.79,278.86,11149.861524258898,256.6644,256.7841,256.6184,256.6828,11149.8615
2020-02-05 15:40:00,278.83,279.07,278.82,278.97,9093.240332341778,256.6552,256.8761,256.646,256.7841,9093.2403
2020-02-05 15:45:00,278.96,279.06,278.76,278.81,16838.650117960817,256.7749,256.8669,256.5908,256.6368,16838.6501
2020-02-05 15:50:00,278.84,278.98,278.75,278.9,34400.45132834137,256.6644,256.7933,256.5816,256.7196,34400.4513
2020-02-05 15:55:00,278.95,279.25,278.8,279.08,85043.59421479126,256.7657,257.0418,256.6276,256.8853,85043.5942
2020-02-06 09:30:00,246.65,246.81,239.59,240.2,477800.8000820597,227.0344,227.1817,220.5359,221.0974,477800.8001
2020-02-06 09:35:00,239.84,241.75,235.68,240.35,434123.49984613806,220.766,222.5241,216.9368,221.2355,434123.4998
2020-02-06 09:40:00,240.35,240.79,239.08,240.71,296893.01466817106,221.2355,221.6405,220.0665,221.5668,296893.0147
2020-02-06 09:45:00,240.71,242.34,240.45,241.71,288051.08216227306,221.5668,223.0672,221.3275,222.4873,288051.0822
2020-02-06 09:50:00,241.77,244.53,241.42,244.11,339518.92501795053,222.5425,225.083,222.2204,224.6964,339518.925
2020-02-06 09:55:00,244.0,244.67,243.38,243.97,233451.63606523743,224.5952,225.2119,224.0245,224.5676,233451.6361
2020-02-06 10:00:00,244.01,245.08,243.76,245.06,275274.38711662736,224.6044,225.5893,224.3743,225.5709,275274.3871
2020-02-06 10:05:00,244.91,246.06,244.61,245.7,377624.3717304339,225.4328,226.4913,225.1567,226.16,377624.3717
2020-02-06 10:10:00,245.74,247.54,245.73,247.03,262227.920812391,226.1968,227.8536,226.1876,227.3842,262227.9208
2020-02-06 10:15:00,247.1,247.96,247.1,247.42,151773.51523233153,227.4486,228.2402,227.4486,227.7432,151773.5152
2020-02-06 10:20:00,247.4,247.85,246.29,246.91,217820.28926043696,227.7248,228.139,226.7031,227.2737,217820.2893
2020-02-06 10:25:00,247.02,247.41,246.53,247.12,134185.044619961,227.375,227.734,226.924,227.467,134185.0446
2020-02-06 10:30:00,247.08,248.6,247.08,248.57,249052.2104831265,227.4302,228.8293,227.4302,228.8017,249052.2105
2020-02-06 10:35:00,248.44,248.88,248.13,248.73,204935.89086060107,228.6821,229.0871,228.3967,228.949,204935.8909
2020-02-06 10:40:00,248.83,249.02,247.31,247.49,189976.4078367012,229.0411,229.2159,227.6419,227.8076,189976.4078
2020-02-06 10:45:00,247.5,248.17,247.31,247.98,104080.418504462,227.8168,228.4335,227.6419,228.2587,104080.4185
2020-02-06 10:50:00,247.99,249.11,247.97,249.07,54154.27223304954,228.2679,229.2988,228.2494,229.262,54154.2722
2020-02-06 10:55:00,249.11,250.32,249.02,249.99,150266.69401989947,229.2988,230.4126,229.2159,230.1088,150266.694
2020-02-06 11:00:00,249.99,250.78,249.84,250.03,169431.73658836802,230.1088,230.836,229.9707,230.1456,169431.7366
2020-02-06 11:05:00,250.13,250.56,249.57,250.06,116736.07549492257,230.2377,230.6335,229.7222,230.1732,116736.0755
2020-02-06 11:10:00,249.8,251.35,249.79,250.91,53503.94912298697,229.9339,231.3606,229.9247,230.9556,53503.9491
2020-02-06 11:15:00,250.88,251.74,250.74,251.63,68075.70007180223,230.928,231.7196,230.7992,231.6184,68075.7001
2020-02-06 11:20:00,251.59,254.0,251.58,253.66,95005.6416042671,231.5816,233.7999,231.5724,233.4869,95005.6416
2020-02-06 11:25:00,253.75,254.99,253.74,254.97,101087.29100420556,233.5698,234.7112,233.5606,234.6928,101087.291
2020-02-06 11:30:00,254.95,256.11,254.12,254.13,114387.1166273464,234.6743,235.7421,233.9104,233.9196,114387.1166
2020-02-06 11:35:00,254.02,254.57,253.04,253.19,111161.14473279312,233.8183,234.3246,232.9162,233.0543,111161.1447
2020-02-06 11:40:00,253.06,253.25,248.9,249.42,120179.50559031696,232.9347,233.1095,229.1055,229.5841,120179.5056
2020-02-06 11:45:00,249.31,249.42,248.15,248.59,67335.11129346599,229.4829,229.5841,228.4151,228.8201,67335.1113
2020-02-06 11:50:00,248.58,248.82,248.23,248.73,156358.60088214176,228.8109,229.0318,228.4888,228.949,156358.6009
2020-02-06 11:55:00,248.73,249.18,248.44,248.72,60052.31305774951,228.949,229.3632,228.6821,228.9398,60052.3131
2020-02-06 12:00:00,248.72,249.31,248.53,248.93,65874.44866140117,228.9398,229.4829,228.7649,229.1331,65874.4487
2020-02-06 12:05:00,248.9,248.95,248.49,248.82,45580.05949328136,229.1055,229.1515,228.7281,229.0318,45580.0595
2020-02-06 12:10:00,248.82,248.91,248.49,248.76,33241.35808800902,229.0318,229.1147,228.7281,228.9766,33241.3581
2020-02-06 12:15:00,248.77,250.48,248.75,250.33,110947.78951687353,228.9858,230.5598,228.9674,230.4218,110947.7895
2020-02-06 12:20:00,250.4,252.17,250.4,251.65,59775.36157554621,230.4862,232.1154,230.4862,231.6368,59775.3616
2020-02-06 12:25:00,251.79,251.9,250.98,251.7,71960.20104626115,231.7657,231.8669,231.0201,231.6828,71960.201
2020-02-06 12:30:00,251.69,251.79,250.56,250.62,32152.0155913427,231.6736,231.7657,230.6335,230.6887,32152.0156
2020-02-06 12:35:00,250.4,251.85,250.11,251.34,36460.14975894964,230.4862,231.8209,230.2193,231.3514,36460.1498
2020-02-06 12:40:00,251.31,252.25,251.24,251.91,32596.163709098368,231.3238,232.1891,231.2594,231.8761,32596.1637
2020-02-06 12:45:00,251.89,251.92,251.49,251.9,36242.69155810852,231.8577,231.8853,231.4895,231.8669,36242.6916
2020-02-06 12:50:00,251.82,252.19,251.61,251.8,26046.774028105447,231.7933,232.1338,231.6,231.7749,26046.774
2020-02-06 12:55:00,251.78,252.18,251.6,251.88,31951.99507641809,231.7564,232.1246,231.5908,231.8485,31951.9951
2020-02-06 13:00:00,251.87,252.32,251.72,251.99,42476.1514001436,231.8393,232.2535,231.7012,231.9497,42476.1514
2020-02-06 13:05:00,251.96,252.25,251.62,252.18,41720.17642835162,231.9221,232.1891,231.6092,232.1246,41720.1764
2020-02-06 13:10:00,252.11,252.4,251.49,251.83,56429.37737203816,232.0602,232.3271,231.4895,231.8025,56429.3774
2020-02-06 13:15:00,251.87,252.46,251.7,252.36,69145.55339009129,231.8393,232.3824,231.6828,232.2903,69145.5534
2020-02-06 13:20:00,252.28,252.35,250.7,250.73,55495.94830238999,232.2167,232.2811,230.7623,230.79,55495.9483
2020-02-06 13:25:00,250.75,250.99,250.28,250.65,48114.67842855677,230.8084,231.0293,230.3757,230.7163,48114.6784
2020-02-06 13:30:00,250.64,250.95,250.33,250.39,52653.60549799979,230.7071,230.9925,230.4218,230.477,52653.6055
2020-02-06 13:35:00,250.34,250.34,249.32,249.81,47658.22135603651,230.431,230.431,229.4921,229.9431,47658.2214
2020-02-06 13:40:00,249.8,249.8,248.72,249.58,47805.92881321161,229.9339,229.9339,228.9398,229.7314,47805.9288
2020-02-06 13:45:00,249.58,250.04,249.53,250.03,38952.71309877936,229.7314,230.1548,229.6854,230.1456,38952.7131
2020-02-06 13:50:00,250.06,250.39,248.8,248.9,21817.622320237973,230.1732,230.477,229.0134,229.1055,21817.6223
2020-02-06 13:55:00,248.95,249.05,248.67,248.92,25909.324033234177,229.1515,229.2436,228.8938,229.1239,25909.324
2020-02-06 14:00:00,248.93,249.27,248.84,249.1,18624.474305056927,229.1331,229.4461,229.0503,229.2896,18624.4743
2020-02-06 14:05:00,249.06,249.09,248.76,248.77,18359.831777618216,229.2528,229.2804,228.9766,228.9858,18359.8318
2020-02-06 14:10:00,248.79,249.09,248.76,249.08,22173.556262180737,229.0042,229.2804,228.9766,229.2712,22173.5563
2020-02-06 14:15:00,249.04,249.55,248.76,249.55,31456.55964714329,229.2344,229.7038,228.9766,229.7038,31456.5596
2020-02-06 14:20:00,249.47,250.56,249.3,249.3,40825.72571545799,229.6302,230.6335,229.4737,229.4737,40825.7257
2020-02-06 14:25:00,249.31,249.48,248.95,249.31,13196.225253872191,229.4829,229.6394,229.1515,229.4829,13196.2253
2020-02-06 14:30:00,249.41,249.99,249.36,249.73,19420.453379833827,229.5749,230.1088,229.5289,229.8695,19420.4534
2020-02-06 14:35:00,249.58,249.59,248.78,248.78,14660.990870858548,229.7314,229.7406,228.995,228.995,14660.9909
2020-02-06 14:40:00,248.86,248.99,248.63,248.84,23856.80582623859,229.0687,229.1883,228.857,229.0503,23856.8058
2020-02-06 14:45:00,248.87,249.8,248.8,249.79,21309.877936198583,229.0779,229.9339,229.0134,229.9247,21309.8779
2020-02-06 14:50:00,249.78,250.26,249.65,250.0,31528.36188327008,229.9155,230.3573,229.7958,230.118,31528.3619
2020-02-06 14:55:00,250.0,251.12,249.99,250.45,51086.26525797517,230.118,231.1489,230.1088,230.5322,51086.2653
2020-02-06 15:00:00,250.54,251.05,250.13,250.14,37139.19376346292,230.6151,231.0845,230.2377,230.2469,37139.1938
2020-02-06 15:05:00,250.14,250.64,250.08,250.51,36580.1620679044,230.2469,230.7071,230.1916,230.5874,36580.1621
2020-02-06 15:10:00,250.52,250.59,249.62,249.64,49423.53061852497,230.5967,230.6611,229.7682,229.7866,49423.5306
2020-02-06 15:15:00,249.71,249.99,249.62,249.8,19413.27315622115,229.8511,230.1088,229.7682,229.9339,19413.2732
2020-02-06 15:20:00,249.81,250.27,249.77,250.22,75423.12032003282,229.9431,230.3665,229.9063,230.3205,75423.1203
2020-02-06 15:25:00,250.22,250.26,249.29,249.31,67648.98963996307,230.3205,230.3573,229.4645,229.4829,67648.9896
2020-02-06 15:30:00,249.31,249.35,248.6,248.61,113185.96779156836,229.4829,229.5197,228.8293,228.8385,113185.9678
2020-02-06 15:35:00,248.61,248.61,247.84,248.26,95228.22853626013,228.8385,228.8385,228.1298,228.5164,95228.2285
2020-02-06 15:40:00,248.22,248.48,247.71,247.94,98348.548569084,228.4796,228.7189,228.0101,228.2218,98348.5486
2020-02-06 15:45:00,247.86,247.93,247.16,247.24,67502.30792901835,228.1482,228.2126,227.5039,227.5775,67502.3079
2020-02-06 15:50:00,247.25,247.34,246.44,246.69,163507.02636167812,227.5867,227.6696,226.8411,227.0712,163507.0264
2020-02-06 15:55:00,246.69,247.04,245.68,245.92,306447.840804185,227.0712,227.3934,226.1416,226.3625,306447.8408
2020-02-07 09:30:00,245.28,245.4,243.39,243.66,149198.89219407117,225.7734,225.8838,224.0337,224.2822,149198.8922
2020-02-07 09:35:00,243.66,244.06,243.12,243.19,78441.89147604883,224.2822,224.6504,223.7852,223.8496,78441.8915
2020-02-07 09:40:00,243.35,243.54,242.34,242.68,72132.52641296542,223.9969,224.1718,223.0672,223.3802,72132.5264
2020-02-07 09:45:00,242.68,242.74,241.88,242.01,61260.64211714022,223.3802,223.4354,222.6438,222.7634,61260.6421
2020-02-07 09:50:00,242.02,244.31,241.88,243.73,65640.57852087394,222.7726,224.8805,222.6438,224.3466,65640.5785
2020-02-07 09:55:00,243.73,244.13,243.24,243.39,37758.74448661401,224.3466,224.7148,223.8956,224.0337,37758.7445
2020-02-07 10:00:00,243.41,243.97,242.97,243.84,34731.76736075495,224.0521,224.5676,223.6471,224.4479,34731.7674
2020-02-07 10:05:00,243.84,244.48,243.76,244.47,25548.2613601395,224.4479,225.037,224.3743,225.0278,25548.2614
2020-02-07 10:10:00,244.52,245.05,244.51,244.76,26229.356857113547,225.0738,225.5617,225.0646,225.2947,26229.3569
2020-02-07 10:15:00,244.7,244.79,244.07,244.24,24941.019591753,225.2395,225.3223,224.6596,224.8161,24941.0196
2020-02-07 10:20:00,244.28,244.47,244.02,244.1,27418.196738126982,224.8529,225.0278,224.6136,224.6872,27418.1967
2020-02-07 10:25:00,244.14,244.17,243.81,244.05,17701.302697712585,224.724,224.7517,224.4203,224.6412,17701.3027
2020-02-07 10:30:00,244.05,244.62,244.05,244.47,63273.156221150886,224.6412,225.1659,224.6412,225.0278,63273.1562
2020-02-07 10:35:00,244.49,244.69,244.36,244.39,29516.87352548979,225.0462,225.2303,224.9265,224.9542,29516.8735
2020-02-07 10:40:00,244.34,244.47,244.11,244.32,17269.463534721508,224.9081,225.0278,224.6964,224.8897,17269.4635
2020-02-07 10:45:00,244.32,244.34,244.06,244.06,33823.98194686634,224.8897,224.9081,224.6504,224.6504,33823.9819
2020-02-07 10:50:00,244.1,244.16,243.58,243.6,71162.17047902348,224.6872,224.7424,224.2086,224.227,71162.1705
2020-02-07 10:55:00,243.66,243.79,243.43,243.47,16895.066160631857,224.2822,224.4019,224.0705,224.1073,16895.0662
2020-02-07 11:00:00,243.5,243.5,243.0,243.2,23183.9162991076,224.1349,224.1349,223.6747,223.8588,23183.9163
2020-02-07 11:05:00,243.2,243.24,242.89,242.89,27191.50682121243,223.8588,223.8956,223.5734,223.5734,27191.5068
2020-02-07 11:10:00,242.89,242.9,242.07,242.17,32150.98984511232,223.5734,223.5827,222.8187,222.9107,32150.9898
2020-02-07 11:15:00,242.14,242.56,242.13,242.46,34629.19273771669,222.8831,223.2697,222.8739,223.1776,34629.1927
2020-02-07 11:20:00,242.44,243.1,242.42,243.1,31669.91486306288,223.1592,223.7667,223.1408,223.7667,31669.9149
2020-02-07 11:25:00,243.1,243.24,242.78,243.07,18191.60939583547,223.7667,223.8956,223.4722,223.7391,18191.6094
2020-02-07 11:30:00,243.02,243.53,243.02,243.14,17400.759052210484,223.6931,224.1626,223.6931,223.8036,17400.7591
2020-02-07 11:35:00,243.13,243.38,243.08,243.35,19187.608985536976,223.7944,224.0245,223.7483,223.9969,19187.609
2020-02-07 11:40:00,243.35,244.08,243.26,244.07,16355.52364345061,223.9969,224.6688,223.914,224.6596,16355.5236
2020-02-07 11:45:00,243.94,244.15,243.81,243.98,102109.959995897,224.5399,224.7332,224.4203,224.5768,102109.96
2020-02-07 11:50:00,243.98,244.01,243.49,243.49,18478.8183403426,224.5768,224.6044,224.1257,224.1257,18478.8183
2020-02-07 11:55:00,243.5,243.59,243.25,243.59,15501.0770335419,224.1349,224.2178,223.9048,224.2178,15501.077
2020-02-07 12:00:00,243.54,243.88,243.35,243.68,33436.24987178172,224.1718,224.4847,223.9969,224.3006,33436.2499
2020-02-07 12:05:00,243.71,244.0,243.46,243.46,44861.01138578315,224.3282,224.5952,224.0981,224.0981,44861.0114
2020-02-07 12:10:00,243.4,243.41,243.03,243.04,18476.76684788184,224.0429,224.0521,223.7023,223.7115,18476.7668
2020-02-07 12:15:00,243.03,243.31,242.88,243.21,18522.92542824905,223.7023,223.96,223.5642,223.868,18522.9254
2020-02-07 12:20:00,243.25,243.39,243.09,243.16,14530.721099599958,223.9048,224.0337,223.7575,223.822,14530.7211
2020-02-07 12:25:00,243.11,243.15,242.74,242.76,10749.820494409683,223.776,223.8128,223.4354,223.4538,10749.8205
2020-02-07 12:30:00,242.77,243.19,242.66,242.95,21925.325674428143,223.463,223.8496,223.3617,223.6287,21925.3257
2020-02-07 12:35:00,242.95,243.0,242.75,242.77,11001.12832085342,223.6287,223.6747,223.4446,223.463,11001.1283
2020-02-07 12:40:00,242.75,242.94,242.74,242.78,21217.56077546415,223.4446,223.6195,223.4354,223.4722,21217.5608
2020-02-07 12:45:00,242.78,242.88,242.63,242.75,9389.680992922353,223.4722,223.5642,223.3341,223.4446,9389.681
2020-02-07 12:50:00,242.74,242.87,242.66,242.74,11755.051800184634,223.4354,223.555,223.3617,223.4354,11755.0518
2020-02-07 12:55:00,242.7,243.11,242.63,243.11,12782.849523028002,223.3986,223.776,223.3341,223.776,12782.8495
2020-02-07 13:00:00,243.08,243.08,242.41,242.87,14584.059903579851,223.7483,223.7483,223.1316,223.555,14584.0599
2020-02-07 13:05:00,243.01,243.16,242.83,243.14,12376.654015796492,223.6839,223.822,223.5182,223.8036,12376.654
2020-02-07 13:10:00,243.14,243.38,243.09,243.22,49142.476151400144,223.8036,224.0245,223.7575,223.8772,49142.4762
2020-02-07 13:15:00,243.29,243.73,243.24,243.48,20555.95445686737,223.9416,224.3466,223.8956,224.1165,20555.9545
2020-02-07 13:20:00,243.5,243.57,243.15,243.48,23144.93794235306,224.1349,224.1994,223.8128,224.1165,23144.9379
2020-02-07 13:25:00,243.46,243.71,243.35,243.58,17585.39337367935,224.0981,224.3282,223.9969,224.2086,17585.3934
2020-02-07 13:30:00,243.53,243.6,243.34,243.35,22761.308852189966,224.1626,224.227,223.9877,223.9969,22761.3089
2020-02-07 13:35:00,243.36,243.7,242.85,242.85,139044.0045132834,224.0061,224.319,223.5366,223.5366,139044.0045
2020-02-07 13:40:00,242.95,243.07,242.82,242.89,36985.33182890552,223.6287,223.7391,223.509,223.5734,36985.3318
2020-02-07 13:45:00,242.89,242.92,242.16,242.16,12414.606626320649,223.5734,223.6011,222.9015,222.9015,12414.6066
2020-02-07 13:50:00,242.17,242.22,241.39,241.58,17570.007180223613,222.9107,222.9567,222.1927,222.3676,17570.0072
2020-02-07 13:55:00,241.55,241.66,240.69,240.8,24604.574828187506,222.34,222.4413,221.5484,221.6497,24604.5748
2020-02-07 14:00:00,240.8,241.1,240.74,241.1,17023.284439429684,221.6497,221.9258,221.5944,221.9258,17023.2844
2020-02-07 14:05:00,241.1,241.21,241.0,241.05,9139.398912708995,221.9258,222.0271,221.8338,221.8798,9139.3989
2020-02-07 14:10:00,241.12,241.56,240.98,240.98,13361.37039696379,221.9442,222.3492,221.8153,221.8153,13361.3704
2020-02-07 14:15:00,240.98,241.52,240.95,241.48,13000.307723869117,221.8153,222.3124,221.7877,222.2756,13000.3077
2020-02-07 14:20:00,241.48,241.5,240.88,240.92,26138.0654426095,222.2756,222.294,221.7233,221.7601,26138.0654
2020-02-07 14:25:00,240.98,240.98,240.7,240.88,20349.779464560463,221.8153,221.8153,221.5576,221.7233,20349.7795
2020-02-07 14:30:00,240.89,241.1,240.86,241.09,15397.476664273256,221.7325,221.9258,221.7049,221.9166,15397.4767
2020-02-07 14:35:00,241.09,241.11,240.84,240.97,35017.95055903169,221.9166,221.935,221.6865,221.8061,35017.9506
2020-02-07 14:40:00,240.98,240.98,240.69,240.83,22774.643553184946,221.8153,221.8153,221.5484,221.6773,22774.6436
2020-02-07 14:45:00,240.83,241.01,240.75,240.77,31088.31675043594,221.6773,221.843,221.6036,221.622,31088.3168
2020-02-07 14:50:00,240.82,240.96,240.44,240.7,56709.40609293261,221.6681,221.7969,221.3183,221.5576,56709.4061
2020-02-07 14:55:00,240.77,240.89,240.51,240.54,23870.14052723356,221.622,221.7325,221.3827,221.4103,23870.1405
2020-02-07 15:00:00,240.53,241.03,240.53,241.03,33908.093137757714,221.4011,221.8614,221.4011,221.8614,33908.0931
2020-02-07 15:05:00,241.03,241.05,240.82,240.86,11956.098061339624,221.8614,221.8798,221.6681,221.7049,11956.0981
2020-02-07 15:10:00,240.84,240.9,240.64,240.69,49969.22761308852,221.6865,221.7417,221.5024,221.5484,49969.2276
2020-02-07 15:15:00,240.7,241.09,240.65,240.65,88585.49594830238,221.5576,221.9166,221.5116,221.5116,88585.4959
2020-02-07 15:20:00,240.62,240.79,240.37,240.37,22852.60026669402,221.484,221.6405,221.2539,221.2539,22852.6003
2020-02-07 15:25:00,240.38,240.98,240.29,240.85,40506.718637809005,221.2631,221.8153,221.1802,221.6957,40506.7186
2020-02-07 15:30:00,240.86,242.07,240.86,241.25,32771.56631449379,221.7049,222.8187,221.7049,222.0639,32771.5663
2020-02-07 15:35:00,241.26,241.52,241.04,241.19,22909.016309365063,222.0731,222.3124,221.8706,222.0086,22909.0163
2020-02-07 15:40:00,241.16,241.42,241.04,241.12,32488.460354908195,221.981,222.2204,221.8706,221.9442,32488.4604
2020-02-07 15:45:00,241.1,241.26,240.97,240.98,41818.64806646836,221.9258,222.0731,221.8061,221.8153,41818.6481
2020-02-07 15:50:00,240.99,241.09,240.46,240.62,103376.75659041952,221.8246,221.9166,221.3367,221.484,103376.7566
2020-02-07 15:55:00,240.61,241.1,240.35,240.62,199925.12052518205,221.4748,221.9258,221.2355,221.484,199925.1205
2020-02-10 09:30:00,241.01,241.89,240.35,241.88,177557.69822545903,221.843,222.653,221.2355,222.6438,177557.6982
2020-02-10 09:35:00,241.97,243.7,241.13,243.65,31480.15181044209,222.7266,224.319,221.9534,224.273,31480.1518
2020-02-10 09:40:00,243.39,243.63,242.02,242.64,65446.71248333162,224.0337,224.2546,222.7726,223.3433,65446.7125
2020-02-10 09:45:00,242.64,242.73,242.12,242.49,30521.07908503436,223.3433,223.4262,222.8647,223.2053,30521.0791
2020-02-10 09:50:00,242.66,243.02,242.3,242.53,29180.4287619243,223.3617,223.6931,223.0304,223.2421,29180.4288
2020-02-10 09:55:00,242.34,244.11,242.34,244.02,27325.879577392552,223.0672,224.6964,223.0672,224.6136,27325.8796
2020-02-10 10:00:00,244.11,244.91,243.62,244.82,39069.64816904298,224.6964,225.4328,224.2454,225.35,39069.6482
2020-02-10 10:05:00,244.82,244.98,243.56,244.11,24457.893117242795,225.35,225.4972,224.1902,224.6964,24457.8931
2020-02-10 10:10:00,244.21,244.25,243.73,243.88,10906.759667658222,224.7885,224.8253,224.3466,224.4847,10906.7597
2020-02-10 10:15:00,243.81,245.37,243.81,245.3,25794.44045543133,224.4203,225.8562,224.4203,225.7918,25794.4405
2020-02-10 10:20:00,245.23,246.24,245.18,245.76,37213.047492050464,225.7274,226.657,225.6813,226.2152,37213.0475
2020-02-10 10:25:00,245.85,245.85,244.5,244.61,26159.60611344753,226.298,226.298,225.0554,225.1567,26159.6061
2020-02-10 10:30:00,244.79,244.94,244.4,244.69,14952.302800287209,225.3223,225.4604,224.9634,225.2303,14952.3028
2020-02-10 10:35:00,244.69,244.78,243.83,244.47,23207.5084624064,225.2303,225.3131,224.4387,225.0278,23207.5085
2020-02-10 10:40:00,244.54,245.01,244.24,244.45,59757.9238896297,225.0922,225.5249,224.8161,225.0094,59757.9239
2020-02-10 10:45:00,244.62,245.22,244.58,244.96,10863.678325982151,225.1659,225.7181,225.129,225.4788,10863.6783
2020-02-10 10:50:00,244.89,244.94,244.52,244.67,15270.284131705816,225.4144,225.4604,225.0738,225.2119,15270.2841
2020-02-10 10:55:00,244.76,244.76,244.47,244.67,6947.379218381372,225.2947,225.2947,225.0278,225.2119,6947.3792
2020-02-10 11:00:00,244.77,245.11,244.46,244.57,32468.97117653093,225.3039,225.6169,225.0186,225.1198,32468.9712
2020-02-10 11:05:00,244.61,244.86,244.56,244.72,31738.63986049851,225.1567,225.3868,225.1106,225.2579,31738.6399
2020-02-10 11:10:00,244.72,244.76,244.33,244.42,9765.104113242383,225.2579,225.2947,224.8989,224.9818,9765.1041
2020-02-10 11:15:00,244.38,244.38,243.79,244.17,11653.502923376756,224.945,224.945,224.4019,224.7517,11653.5029
2020-02-10 11:20:00,244.1,244.22,243.74,243.87,9471.74069135296,224.6872,224.7977,224.3559,224.4755,9471.7407
2020-02-10 11:25:00,243.85,243.85,243.49,243.57,4686.634526618114,224.4571,224.4571,224.1257,224.1994,4686.6345
2020-02-10 11:30:00,243.49,244.15,243.02,244.05,22512.052518207,224.1257,224.7332,223.6931,224.6412,22512.0525
2020-02-10 11:35:00,243.97,243.97,243.68,243.78,6652.990050261565,224.5676,224.5676,224.3006,224.3927,6652.9901
2020-02-10 11:40:00,243.73,243.83,243.6,243.69,18575.23848599856,224.3466,224.4387,224.227,224.3098,18575.2385
2020-02-10 11:45:00,243.59,243.81,243.59,243.67,36123.70499538414,224.2178,224.4203,224.2178,224.2914,36123.705
2020-02-10 11:50:00,243.64,243.83,243.64,243.78,9925.12052518207,224.2638,224.4387,224.2638,224.3927,9925.1205
2020-02-10 11:55:00,243.77,243.92,243.66,243.82,8539.337367935172,224.3835,224.5215,224.2822,224.4295,8539.3374
2020-02-10 12:00:00,243.81,243.92,243.71,243.8,14495.84572776695,224.4203,224.5215,224.3282,224.4111,14495.8457
2020-02-10 12:05:00,243.74,243.98,243.73,243.86,9148.63062878244,224.3559,224.5768,224.3466,224.4663,9148.6306
2020-02-10 12:10:00,243.92,243.97,243.73,243.81,12920.299517899271,224.5215,224.5676,224.3466,224.4203,12920.2995
2020-02-10 12:15:00,243.83,243.83,243.67,243.73,9782.541799158887,224.4387,224.4387,224.2914,224.3466,9782.5418
2020-02-10 12:20:00,243.81,243.81,243.23,243.23,10525.182069955892,224.4203,224.4203,223.8864,223.8864,10525.1821
2020-02-10 12:25:00,243.36,243.36,242.74,242.96,24890.758026464253,224.0061,224.0061,223.4354,223.6379,24890.758
2020-02-10 12:30:00,242.99,243.24,242.99,243.19,3092.624884603549,223.6655,223.8956,223.6655,223.8496,3092.6249
2020-02-10 12:35:00,243.19,243.22,242.95,243.13,16829.41840188737,223.8496,223.8772,223.6287,223.7944,16829.4184
2020-02-10 12:40:00,243.18,243.2,242.88,243.12,8274.69484049646,223.8404,223.8588,223.5642,223.7852,8274.6948
2020-02-10 12:45:00,243.19,243.62,243.14,243.48,11984.818955790335,223.8496,224.2454,223.8036,224.1165,11984.819
2020-02-10 12:50:00,243.59,243.73,243.47,243.53,16609.908708585495,224.2178,224.3466,224.1073,224.1626,16609.9087
2020-02-10 12:55:00,243.53,243.86,243.46,243.77,45191.30167196635,224.1626,224.4663,224.0981,224.3835,45191.3017
2020-02-10 13:00:00,243.7,243.89,243.49,243.7,40820.59698430608,224.319,224.4939,224.1257,224.319,40820.597
2020-02-10 13:05:00,243.62,243.79,243.5,243.62,20788.79885116422,224.2454,224.4019,224.1349,224.2454,20788.7989
2020-02-10 13:10:00,243.67,243.75,243.56,243.68,13561.390911888398,224.2914,224.3651,224.1902,224.3006,13561.3909
2020-02-10 13:15:00,243.6,243.64,243.49,243.55,11685.301056518616,224.227,224.2638,224.1257,224.181,11685.3011
2020-02-10 13:20:00,243.54,243.64,243.49,243.63,4996.409888193661,224.1718,224.2638,224.1257,224.2546,4996.4099
2020-02-10 13:25:00,243.53,243.74,243.53,243.74,12400.246179095291,224.1626,224.3559,224.1626,224.3559,12400.2462
2020-02-10 13:30:00,243.73,244.2,243.66,244.06,8659.349676889937,224.3466,224.7793,224.2822,224.6504,8659.3497
2020-02-10 13:35:00,244.1,244.3,244.09,244.3,8001.846343214688,224.6872,224.8713,224.678,224.8713,8001.8463
2020-02-10 13:40:00,244.23,244.41,244.14,244.38,7706.431428864498,224.8069,224.9726,224.724,224.945,7706.4314
2020-02-10 13:45:00,244.37,244.38,244.09,244.38,8378.295209765103,224.9357,224.945,224.678,224.945,8378.2952
2020-02-10 13:50:00,244.32,244.46,243.97,244.35,17670.530310801107,224.8897,225.0186,224.5676,224.9173,17670.5303
2020-02-10 13:55:00,244.39,244.56,244.32,244.33,19472.76643758334,224.9542,225.1106,224.8897,224.8989,19472.7664
2020-02-10 14:00:00,244.34,244.41,244.18,244.41,42643.34803569597,224.9081,224.9726,224.7609,224.9726,42643.348
2020-02-10 14:05:00,244.41,244.54,244.0,244.1,39607.13919376346,224.9726,225.0922,224.5952,224.6872,39607.1392
2020-02-10 14:10:00,244.2,244.28,244.03,244.16,16581.18781413478,224.7793,224.8529,224.6228,224.7424,16581.1878
2020-02-10 14:15:00,244.16,244.3,244.11,244.16,6654.015796491947,224.7424,224.8713,224.6964,224.7424,6654.0158
2020-02-10 14:20:00,244.24,244.26,244.11,244.23,5215.919581495537,224.8161,224.8345,224.6964,224.8069,5215.9196
2020-02-10 14:25:00,244.23,244.28,244.01,244.05,6559.647143296748,224.8069,224.8529,224.6044,224.6412,6559.6471
2020-02-10 14:30:00,244.07,244.32,244.02,244.3,18223.40752897733,224.6596,224.8897,224.6136,224.8713,18223.4075
2020-02-10 14:35:00,244.35,244.4,244.17,244.4,9002.97466406811,224.9173,224.9634,224.7517,224.9634,9002.9747
2020-02-10 14:40:00,244.45,244.81,244.39,244.81,6708.380346702225,225.0094,225.3408,224.9542,225.3408,6708.3803
2020-02-10 14:45:00,244.85,245.0,244.7,244.7,25376.961739665607,225.3776,225.5156,225.2395,225.2395,25376.9617
2020-02-10 14:50:00,244.75,244.82,244.56,244.76,14650.733408554725,225.2855,225.35,225.1106,225.2947,14650.7334
2020-02-10 14:55:00,244.77,245.19,244.75,245.19,5754.436352446404,225.3039,225.6905,225.2855,225.6905,5754.4364
2020-02-10 15:00:00,245.16,245.51,245.14,245.51,5570.827777207918,225.6629,225.9851,225.6445,225.9851,5570.8278
2020-02-10 15:05:00,245.45,245.76,245.39,245.55,12864.90922145861,225.9299,226.2152,225.8746,226.0219,12864.9092
2020-02-10 15:10:00,245.56,245.93,245.56,245.93,31869.935377987484,226.0311,226.3717,226.0311,226.3717,31869.9354
2020-02-10 15:15:00,245.96,246.13,245.91,246.08,22532.567442814645,226.3993,226.5558,226.3533,226.5098,22532.5674
2020-02-10 15:20:00,246.05,246.16,245.81,246.11,12928.505487742332,226.4821,226.5834,226.2612,226.5374,12928.5055
2020-02-10 15:25:00,246.1,246.51,245.82,246.32,49973.33059801005,226.5282,226.9056,226.2704,226.7307,49973.3306
2020-02-10 15:30:00,246.31,246.31,245.95,245.99,48635.75751359113,226.7215,226.7215,226.3901,226.4269,48635.7575
2020-02-10 15:35:00,245.95,245.96,245.07,245.32,40885.218996820186,226.3901,226.3993,225.5801,225.8102,40885.219
2020-02-10 15:40:00,245.37,245.88,245.21,245.82,40396.96379115807,225.8562,226.3257,225.7089,226.2704,40396.9638
2020-02-10 15:45:00,245.75,245.86,245.51,245.64,39409.17017129962,226.206,226.3073,225.9851,226.1047,39409.1702
2020-02-10 15:50:00,245.66,245.76,245.46,245.6,61904.81074982049,226.1232,226.2152,225.9391,226.0679,61904.8107
2020-02-10 15:55:00,245.6,245.67,245.25,245.67,167971.0739563032,226.0679,226.1324,225.7458,226.1324,167971.074
2020-02-11 09:30:00,247.29,248.23,247.19,247.34,67427.42845420043,227.6235,228.4888,227.5315,227.6696,67427.4285
2020-02-11 09:35:00,247.41,247.83,246.73,247.43,29516.87352548979,227.734,228.1206,227.1081,227.7524,29516.8735
2020-02-11 09:40:00,247.43,247.82,247.23,247.65,21150.88727048928,227.7524,228.1114,227.5683,227.9549,21150.8873
2020-02-11 09:45:00,247.73,248.44,247.36,248.41,39383.526515540056,228.0285,228.6821,227.688,228.6545,39383.5265
2020-02-11 09:50:00,248.42,249.09,248.05,248.98,35126.67965945225,228.6637,229.2804,228.3231,229.1791,35126.6797
2020-02-11 09:55:00,248.88,249.37,248.76,248.88,19150.682121243204,229.0871,229.5381,228.9766,229.0871,19150.6821
2020-02-11 10:00:00,249.01,250.48,248.98,250.33,22627.961842240227,229.2067,230.5598,229.1791,230.4218,22627.9618
2020-02-11 10:05:00,250.39,251.33,250.29,251.18,30831.88019284029,230.477,231.3422,230.3849,231.2042,30831.8802
2020-02-11 10:10:00,251.33,251.76,250.98,251.75,38109.54969740486,231.3422,231.738,231.0201,231.7288,38109.5497
2020-02-11 10:15:00,251.52,251.92,250.99,251.13,80421.58170068725,231.5171,231.8853,231.0293,231.1581,80421.5817
2020-02-11 10:20:00,251.2,251.62,251.1,251.4,27102.266899169143,231.2226,231.6092,231.1305,231.4067,27102.2669
2020-02-11 10:25:00,251.52,252.15,251.23,252.15,27998.76910452354,231.5171,232.097,231.2502,232.097,27998.7691
2020-02-11 10:30:00,252.23,252.41,252.01,252.13,56191.404246589394,232.1707,232.3363,231.9682,232.0786,56191.4042
2020-02-11 10:35:00,252.13,252.57,251.71,252.55,49453.27725920607,232.0786,232.4836,231.692,232.4652,49453.2773
2020-02-11 10:40:00,252.54,252.75,252.3,252.53,53371.62785926762,232.456,232.6493,232.2351,232.4468,53371.6279
2020-02-11 10:45:00,252.56,252.68,251.88,251.9,50863.67832598215,232.4744,232.5849,231.8485,231.8669,50863.6783
2020-02-11 10:50:00,251.96,252.74,250.96,251.05,37054.05682634116,231.9221,232.6401,231.0017,231.0845,37054.0568
2020-02-11 10:55:00,251.05,251.77,250.76,251.2,13631.141655554417,231.0845,231.7472,230.8176,231.2226,13631.1417
2020-02-11 11:00:00,251.3,251.62,251.24,251.44,15024.10503641399,231.3146,231.6092,231.2594,231.4435,15024.105
2020-02-11 11:05:00,251.44,252.38,251.35,252.38,17673.607549492255,231.4435,232.3087,231.3606,232.3087,17673.6075
2020-02-11 11:10:00,252.46,252.46,252.14,252.24,19899.476869422502,232.3824,232.3824,232.0878,232.1799,19899.4769
2020-02-11 11:15:00,252.17,252.55,252.02,252.55,24951.277054056824,232.1154,232.4652,231.9774,232.4652,24951.2771
2020-02-11 11:20:00,252.43,252.47,251.74,251.86,13583.957328956816,232.3548,232.3916,231.7196,231.8301,13583.9573
2020-02-11 11:25:00,251.96,251.98,251.49,251.56,21350.90778541389,231.9221,231.9405,231.4895,231.5539,21350.9078
2020-02-11 11:30:00,251.49,251.62,250.99,251.13,30542.619755872394,231.4895,231.6092,231.0293,231.1581,30542.6198
2020-02-11 11:35:00,251.16,251.34,251.08,251.28,25721.61247307416,231.1858,231.3514,231.1121,231.2962,25721.6125
2020-02-11 11:40:00,251.29,251.66,251.28,251.66,13809.621499640987,231.3054,231.646,231.2962,231.646,13809.6215
2020-02-11 11:45:00,251.66,251.73,251.1,251.15,12171.504769719972,231.646,231.7104,231.1305,231.1765,12171.5048
2020-02-11 11:50:00,251.08,251.12,250.79,251.02,11108.831675043592,231.1121,231.1489,230.8452,231.0569,11108.8317
2020-02-11 11:55:00,251.09,251.09,250.48,250.56,16917.632577700275,231.1213,231.1213,230.5598,230.6335,16917.6326
2020-02-11 12:00:00,250.56,250.8,250.45,250.73,13668.06851984819,230.6335,230.8544,230.5322,230.79,13668.0685
2020-02-11 12:05:00,250.68,250.79,250.61,250.79,12555.133859883064,230.7439,230.8452,230.6795,230.8452,12555.1339
2020-02-11 12:10:00,250.71,250.82,250.37,250.54,17339.214278387528,230.7715,230.8728,230.4586,230.6151,17339.2143
2020-02-11 12:15:00,250.5,250.74,250.44,250.46,11750.948815263104,230.5782,230.7992,230.523,230.5414,11750.9488
2020-02-11 12:20:00,250.48,250.74,250.34,250.74,12167.40178479844,230.5598,230.7992,230.431,230.7992,12167.4018
2020-02-11 12:25:00,250.74,250.97,250.49,250.54,15074.36660170274,230.7992,231.0109,230.569,230.6151,15074.3666
2020-02-11 12:30:00,250.54,250.54,249.9,249.94,91166.27346394502,230.6151,230.6151,230.026,230.0628,91166.2735
2020-02-11 12:35:00,249.94,249.94,249.45,249.58,22876.192429992818,230.0628,230.0628,229.6117,229.7314,22876.1924
2020-02-11 12:40:00,249.65,249.76,249.54,249.69,8317.77618217253,229.7958,229.8971,229.6946,229.8327,8317.7762
2020-02-11 12:45:00,249.69,249.7,249.07,249.07,14036.311416555543,229.8327,229.8419,229.262,229.262,14036.3114
2020-02-11 12:50:00,249.1,249.47,248.99,249.27,16378.090060519027,229.2896,229.6302,229.1883,229.4461,16378.0901
2020-02-11 12:55:00,249.32,249.37,249.19,249.33,7065.340034875371,229.4921,229.5381,229.3724,229.5013,7065.34
2020-02-11 13:00:00,249.31,249.34,249.04,249.07,14050.6718637809,229.4829,229.5105,229.2344,229.262,14050.6719
2020-02-11 13:05:00,249.14,249.19,248.74,248.74,33435.224125551336,229.3264,229.3724,228.9582,228.9582,33435.2241
2020-02-11 13:10:00,248.72,248.72,248.26,248.58,10872.910042055595,228.9398,228.9398,228.5164,228.8109,10872.91
2020-02-11 13:15:00,248.59,248.66,248.48,248.6,4663.042363319315,228.8201,228.8846,228.7189,228.8293,4663.0424
2020-02-11 13:20:00,248.6,248.63,248.4,248.47,6735.049748692173,228.8293,228.857,228.6453,228.7097,6735.0497
2020-02-11 13:25:00,248.52,248.64,248.44,248.54,2786.9525079495334,228.7557,228.8662,228.6821,228.7741,2786.9525
2020-02-11 13:30:00,248.49,248.72,248.24,248.36,13237.255103087497,228.7281,228.9398,228.498,228.6084,13237.2551
2020-02-11 13:35:00,248.4,248.81,248.32,248.81,11964.304031182684,228.6453,229.0226,228.5716,229.0226,11964.304
2020-02-11 13:40:00,248.81,248.89,248.3,248.3,11283.208534208636,229.0226,229.0963,228.5532,228.5532,11283.2085
2020-02-11 13:45:00,248.38,248.73,248.38,248.66,11886.347317673608,228.6268,228.949,228.6268,228.8846,11886.3473
2020-02-11 13:50:00,248.57,248.65,247.77,247.77,58994.76869422504,228.8017,228.8754,228.0654,228.0654,58994.7687
2020-02-11 13:55:00,247.88,248.44,247.83,248.33,12953.123397271514,228.1666,228.6821,228.1206,228.5808,12953.1234
2020-02-11 14:00:00,248.4,249.44,248.4,249.41,17258.1803261873,228.6453,229.6025,228.6453,229.5749,17258.1803
2020-02-11 14:05:00,249.44,249.53,248.94,249.0,11721.202174582008,229.6025,229.6854,229.1423,229.1975,11721.2022
2020-02-11 14:10:00,249.13,249.14,248.32,248.36,11254.487639757925,229.3172,229.3264,228.5716,228.6084,11254.4876
2020-02-11 14:15:00,248.5,248.5,248.27,248.3,9230.690327213048,228.7373,228.7373,228.5256,228.5532,9230.6903
2020-02-11 14:20:00,248.24,249.05,248.24,249.02,6561.698635757513,228.498,229.2436,228.498,229.2159,6561.6986
2020-02-11 14:25:00,248.96,249.28,248.78,248.95,12964.406605805723,229.1607,229.4553,228.995,229.1515,12964.4066
2020-02-11 14:30:00,248.95,249.24,248.93,249.24,9111.703764488666,229.1515,229.4184,229.1331,229.4184,9111.7038
2020-02-11 14:35:00,249.22,249.54,249.12,249.51,9054.26197558724,229.4,229.6946,229.308,229.667,9054.262
2020-02-11 14:40:00,249.52,249.95,249.4,249.82,10863.678325982151,229.6762,230.072,229.5657,229.9523,10863.6783
2020-02-11 14:45:00,249.93,250.61,249.87,250.3,20848.29213252641,230.0536,230.6795,229.9983,230.3941,20848.2921
2020-02-11 14:50:00,250.34,250.38,250.12,250.28,9037.850035901118,230.431,230.4678,230.2285,230.3757,9037.85
2020-02-11 14:55:00,250.28,250.44,249.93,250.01,12097.651041132423,230.3757,230.523,230.0536,230.1272,12097.651
2020-02-11 15:00:00,250.12,250.47,250.12,250.41,11859.67791568366,230.2285,230.5506,230.2285,230.4954,11859.6779
2020-02-11 15:05:00,250.41,250.68,250.2,250.28,17133.039286080624,230.4954,230.7439,230.3021,230.3757,17133.0393
2020-02-11 15:10:00,250.31,250.42,249.93,249.98,16964.816904297877,230.4034,230.5046,230.0536,230.0996,16964.8169
2020-02-11 15:15:00,249.99,250.14,249.46,249.83,18641.91199097344,230.1088,230.2469,229.621,229.9615,18641.912
2020-02-11 15:20:00,249.88,250.43,249.74,250.36,31334.495845727764,230.0075,230.5138,229.8787,230.4494,31334.4958
2020-02-11 15:25:00,250.36,250.37,250.04,250.17,27067.39152733613,230.4494,230.4586,230.1548,230.2745,27067.3915
2020-02-11 15:30:00,250.17,250.42,249.78,249.78,50369.268642937735,230.2745,230.5046,229.9155,229.9155,50369.2686
2020-02-11 15:35:00,249.75,250.07,249.58,249.6,22202.277156631448,229.8879,230.1824,229.7314,229.7498,22202.2772
2020-02-11 15:40:00,249.65,250.3,249.65,250.23,20714.945122576675,229.7958,230.3941,229.7958,230.3297,20714.9451
2020-02-11 15:45:00,250.23,250.24,249.74,249.74,22397.168940404143,230.3297,230.3389,229.8787,229.8787,22397.1689
2020-02-11 15:50:00,249.75,250.16,249.75,249.81,55053.85167709508,229.8879,230.2653,229.8879,229.9431,55053.8517
2020-02-11 15:55:00,249.83,250.01,249.54,249.97,111246.28166991484,229.9615,230.1272,229.6946,230.0904,111246.2817
2020-02-12 09:30:00,250.32,250.92,249.64,250.84,33234.17786439635,230.4126,230.9648,229.7866,230.8912,33234.1779
2020-02-12 09:35:00,250.57,250.59,249.77,249.9,6117.550518001846,230.6427,230.6611,229.9063,230.026,6117.5505
2020-02-12 09:40:00,250.15,250.35,248.75,248.8,9252.230998051082,230.2561,230.4402,228.9674,229.0134,9252.231
2020-02-12 09:45:00,248.8,249.79,248.62,249.27,22714.124525592368,229.0134,229.9247,228.8478,229.4461,22714.1245
2020-02-12 09:50:00,249.26,249.41,247.53,247.53,18531.13139809211,229.4369,229.5749,227.8444,227.8444,18531.1314
2020-02-12 09:55:00,247.48,247.99,246.96,247.88,16153.451636065236,227.7984,228.2679,227.3198,228.1666,16153.4516
2020-02-12 10:00:00,247.8,247.85,246.69,246.74,18583.444455841625,228.093,228.139,227.0712,227.1173,18583.4445
2020-02-12 10:05:00,246.7,246.99,246.44,246.69,21966.35552364345,227.0804,227.3474,226.8411,227.0712,21966.3555
2020-02-12 10:10:00,246.48,247.28,246.1,247.12,19618.42240229767,226.8779,227.6143,226.5282,227.467,19618.4224
2020-02-12 10:15:00,247.28,247.28,246.65,246.92,11711.970458508564,227.6143,227.6143,227.0344,227.283,11711.9705
2020-02-12 10:20:00,246.9,246.92,246.55,246.74,17795.671350907785,227.2645,227.283,226.9424,227.1173,17795.6714
2020-02-12 10:25:00,246.85,247.82,246.71,246.72,29102.47204841522,227.2185,228.1114,227.0897,227.0989,29102.472
2020-02-12 10:30:00,246.79,247.16,246.69,246.7,22935.68571135501,227.1633,227.5039,227.0712,227.0804,22935.6857
2020-02-12 10:35:00,246.69,246.71,246.07,246.17,14077.341265770849,227.0712,227.0897,226.5006,226.5926,14077.3413
2020-02-12 10:40:00,246.08,246.26,245.34,245.44,80113.85783157246,226.5098,226.6754,225.8286,225.9207,80113.8578
2020-02-12 10:45:00,245.4,246.51,245.29,246.51,11264.74510206175,225.8838,226.9056,225.7826,226.9056,11264.7451
2020-02-12 10:50:00,246.79,246.79,245.47,245.47,28303.41573494717,227.1633,227.1633,225.9483,225.9483,28303.4157
2020-02-12 10:55:00,245.43,246.22,245.35,245.84,17460.252333572673,225.9114,226.6386,225.8378,226.2888,17460.2523
2020-02-12 11:00:00,245.95,246.01,245.13,245.33,15607.754641501691,226.3901,226.4453,225.6353,225.8194,15607.7546
2020-02-12 11:05:00,245.47,245.47,245.08,245.2,14027.0797004821,225.9483,225.9483,225.5893,225.6997,14027.0797
2020-02-12 11:10:00,245.19,245.27,244.68,245.05,24982.049440968305,225.6905,225.7642,225.2211,225.5617,24982.0494
2020-02-12 11:15:00,245.05,245.25,244.12,244.15,19169.14555339009,225.5617,225.7458,224.7056,224.7332,19169.1456
2020-02-12 11:20:00,244.15,244.93,244.13,244.62,27092.00943686532,224.7332,225.4512,224.7148,225.1659,27092.0094
2020-02-12 11:25:00,244.65,245.21,244.38,244.79,24481.4852805416,225.1935,225.7089,224.945,225.3223,24481.4853
2020-02-12 11:30:00,244.74,244.99,244.71,244.71,33275.20771361165,225.2763,225.5064,225.2487,225.2487,33275.2077
2020-02-12 11:35:00,244.71,244.99,244.52,244.85,16125.756487844908,225.2487,225.5064,225.0738,225.3776,16125.7565
2020-02-12 11:40:00,244.79,244.97,244.59,244.9,5654.938968099292,225.3223,225.488,225.1383,225.4236,5654.939
2020-02-12 11:45:00,244.9,245.17,244.68,244.73,21834.03425992409,225.4236,225.6721,225.2211,225.2671,21834.0343
2020-02-12 11:50:00,244.64,244.99,244.63,244.8,14798.440865729815,225.1843,225.5064,225.1751,225.3316,14798.4409
2020-02-12 11:55:00,244.85,244.89,244.65,244.71,9273.771668889116,225.3776,225.4144,225.1935,225.2487,9273.7717
2020-02-12 12:00:00,244.82,244.87,244.66,244.71,11211.406298081854,225.35,225.396,225.2027,225.2487,11211.4063
2020-02-12 12:05:00,244.69,245.38,244.63,245.07,36554.51841214483,225.2303,225.8654,225.1751,225.5801,36554.5184
2020-02-12 12:10:00,245.04,245.23,244.89,244.89,2842.3428043901936,225.5525,225.7274,225.4144,225.4144,2842.3428
2020-02-12 12:15:00,244.92,245.05,244.89,244.93,8244.948199815366,225.442,225.5617,225.4144,225.4512,8244.9482
2020-02-12 12:20:00,244.91,245.4,244.91,245.4,26902.246384244536,225.4328,225.8838,225.4328,225.8838,26902.2464
2020-02-12 12:25:00,245.35,246.08,245.34,246.08,33265.97599753821,225.8378,226.5098,225.8286,226.5098,33265.976
2020-02-12 12:30:00,246.0,246.37,245.83,246.04,13681.403220843164,226.4361,226.7767,226.2796,226.4729,13681.4032
2020-02-12 12:35:00,246.03,246.06,245.48,245.86,15306.185249769209,226.4637,226.4913,225.9575,226.3073,15306.1852
2020-02-12 12:40:00,245.64,245.77,245.44,245.53,43175.71032926454,226.1047,226.2244,225.9207,226.0035,43175.7103
2020-02-12 12:45:00,245.51,245.67,245.43,245.44,17631.55195404657,225.9851,226.1324,225.9114,225.9207,17631.552
2020-02-12 12:50:00,245.44,245.45,244.89,245.0,6769.925120525182,225.9207,225.9299,225.4144,225.5156,6769.9251
2020-02-12 12:55:00,245.12,245.15,244.92,245.11,15728.792696686838,225.6261,225.6537,225.442,225.6169,15728.7927
2020-02-12 13:00:00,245.13,245.13,244.72,244.73,13816.801723253666,225.6353,225.6353,225.2579,225.2671,13816.8017
2020-02-12 13:05:00,244.73,245.0,244.73,244.78,13601.39501487332,225.2671,225.5156,225.2671,225.3131,13601.395
2020-02-12 13:10:00,244.76,244.76,244.5,244.5,8582.418709611242,225.2947,225.2947,225.0554,225.0554,8582.4187
2020-02-12 13:15:00,244.49,244.53,244.0,244.09,34365.57595650836,225.0462,225.083,224.5952,224.678,34365.576
2020-02-12 13:20:00,244.08,244.29,243.79,244.21,23549.081957123806,224.6688,224.8621,224.4019,224.7885,23549.082
2020-02-12 13:25:00,244.23,244.32,244.02,244.11,8410.093342906965,224.8069,224.8897,224.6136,224.6964,8410.0933
2020-02-12 13:30:00,244.14,244.41,244.01,244.21,11019.591753000308,224.724,224.9726,224.6044,224.7885,11019.5918
2020-02-12 13:35:00,244.34,244.37,244.22,244.22,4539.952815673402,224.9081,224.9357,224.7977,224.7977,4539.9528
2020-02-12 13:40:00,244.22,244.56,244.12,244.52,7120.730331316032,224.7977,225.1106,224.7056,225.0738,7120.7303
2020-02-12 13:45:00,244.49,244.69,244.47,244.49,11162.170479023487,225.0462,225.2303,225.0278,225.0462,11162.1705
2020-02-12 13:50:00,244.5,244.65,244.44,244.59,8154.682531541696,225.0554,225.1935,225.0002,225.1383,8154.6825
2020-02-12 13:55:00,244.5,244.86,244.46,244.8,22155.09283003385,225.0554,225.3868,225.0186,225.3316,22155.0928
2020-02-12 14:00:00,244.79,244.8,244.62,244.7,22688.4808698328,225.3223,225.3316,225.1659,225.2395,22688.4809
2020-02-12 14:05:00,244.7,244.75,244.45,244.74,24477.382295620064,225.2395,225.2855,225.0094,225.2763,24477.3823
2020-02-12 14:10:00,244.75,244.75,244.47,244.57,37553.59524053749,225.2855,225.2855,225.0278,225.1198,37553.5952
2020-02-12 14:15:00,244.57,244.57,244.26,244.35,75116.42219714842,225.1198,225.1198,224.8345,224.9173,75116.4222
2020-02-12 14:20:00,244.4,245.19,244.34,244.39,90462.61154990256,224.9634,225.6905,224.9081,224.9542,90462.6115
2020-02-12 14:25:00,244.39,244.68,244.11,244.6,101387.83464970766,224.9542,225.2211,224.6964,225.1475,101387.8346
2020-02-12 14:30:00,244.57,244.6,244.21,244.41,7486.921735562621,225.1198,225.1475,224.7885,224.9726,7486.9217
2020-02-12 14:35:00,244.31,244.75,244.3,244.73,6238.588573186993,224.8805,225.2855,224.8713,225.2671,6238.5886
2020-02-12 14:40:00,244.82,244.82,244.54,244.7,6790.440045132834,225.35,225.35,225.0922,225.2395,6790.44
2020-02-12 14:45:00,244.73,245.32,244.57,245.31,22197.148425479536,225.2671,225.8102,225.1198,225.801,22197.1484
2020-02-12 14:50:00,245.31,245.33,245.11,245.21,9391.732485383116,225.801,225.8194,225.6169,225.7089,9391.7325
2020-02-12 14:55:00,245.14,245.28,244.77,244.97,52372.55103087496,225.6445,225.7734,225.3039,225.488,52372.551
2020-02-12 15:00:00,245.01,245.2,244.95,245.09,23464.97076623244,225.5249,225.6997,225.4696,225.5985,23464.9708
2020-02-12 15:05:00,245.08,245.11,244.75,245.03,7017.129962047389,225.5893,225.6169,225.2855,225.5433,7017.13
2020-02-12 15:10:00,245.05,245.6,244.93,245.6,14802.543850651347,225.5617,226.0679,225.4512,226.0679,14802.5439
2020-02-12 15:15:00,245.57,245.9,245.5,245.84,8557.80080008206,226.0403,226.3441,225.9759,226.2888,8557.8008
2020-02-12 15:20:00,245.79,245.86,245.67,245.78,4691.763257770028,226.2428,226.3073,226.1324,226.2336,4691.7633
2020-02-12 15:25:00,245.85,245.85,245.5,245.59,32528.464457893115,226.298,226.298,225.9759,226.0587,32528.4645
2020-02-12 15:30:00,245.64,245.8,245.61,245.72,25870.34567647964,226.1047,226.252,226.0771,226.1784,25870.3457
2020-02-12 15:35:00,245.65,245.76,245.51,245.76,13136.73197251,226.114,226.2152,225.9851,226.2152,13136.732
2020-02-12 15:40:00,245.77,245.8,245.58,245.73,14505.077443840391,226.2244,226.252,226.0495,226.1876,14505.0774
2020-02-12 15:45:00,245.69,245.77,245.66,245.67,21768.386501179608,226.1508,226.2244,226.1232,226.1324,21768.3865
2020-02-12 15:50:00,245.71,245.89,245.43,245.79,47739.25530823674,226.1692,226.3349,225.9114,226.2428,47739.2553
2020-02-12 15:55:00,245.71,246.03,245.51,245.9,74064.00656477587,226.1692,226.4637,225.9851,226.3441,74064.0066
2020-02-13 09:30:00,245.73,247.13,245.3,246.43,59312.75002564365,226.1876,227.4763,225.7918,226.8319,59312.75
2020-02-13 09:35:00,246.49,247.34,246.49,246.63,27323.828084931785,226.8871,227.6696,226.8871,227.016,27323.8281
2020-02-13 09:40:00,246.57,247.12,246.48,246.85,14099.907682839264,226.9608,227.467,226.8779,227.2185,14099.9077
2020-02-13 09:45:00,246.6,247.08,246.19,246.19,18480.869832803364,226.9884,227.4302,226.611,226.611,18480.8698
2020-02-13 09:50:00,246.36,246.62,246.03,246.14,23993.23007487948,226.7675,227.0068,226.4637,226.565,23993.2301
2020-02-13 09:55:00,246.06,246.09,245.36,245.9,46756.59041953021,226.4913,226.519,225.847,226.3441,46756.5904
2020-02-13 10:00:00,245.98,246.02,244.56,244.82,18370.089239922043,226.4177,226.4545,225.1106,225.35,18370.0892
2020-02-13 10:05:00,244.74,245.09,244.56,244.82,17975.17694122474,225.2763,225.5985,225.1106,225.35,17975.1769
2020-02-13 10:10:00,244.79,245.02,244.7,244.85,13226.99764078367,225.3223,225.5341,225.2395,225.3776,13226.9976
2020-02-13 10:15:00,244.92,245.87,244.91,245.86,20911.888398810133,225.442,226.3165,225.4328,226.3073,20911.8884
2020-02-13 10:20:00,245.79,246.33,245.71,246.26,55802.64642527438,226.2428,226.7399,226.1692,226.6754,55802.6464
2020-02-13 10:25:00,246.49,246.75,246.45,246.59,15479.536362703866,226.8871,227.1265,226.8503,226.9792,15479.5364
2020-02-13 10:30:00,246.5,246.56,246.06,246.19,39755.87239716894,226.8964,226.9516,226.4913,226.611,39755.8724
2020-02-13 10:35:00,246.17,246.2,245.74,245.85,25281.567340240024,226.5926,226.6202,226.1968,226.298,25281.5673
2020-02-13 10:40:00,245.85,246.63,245.82,246.63,10108.729100420556,226.298,227.016,226.2704,227.016,10108.7291
2020-02-13 10:45:00,246.64,246.82,246.39,246.4,26961.73966560673,227.0252,227.1909,226.7951,226.8043,26961.7397
2020-02-13 10:50:00,246.4,246.66,246.23,246.58,14494.819981536568,226.8043,227.0436,226.6478,226.97,14494.82
2020-02-13 10:55:00,246.56,246.78,246.18,246.42,14381.98789619448,226.9516,227.1541,226.6018,226.8227,14381.9879
2020-02-13 11:00:00,246.48,246.98,246.47,246.79,5922.658734229151,226.8779,227.3382,226.8687,227.1633,5922.6587
2020-02-13 11:05:00,246.86,246.86,246.32,246.4,15076.418094163504,227.2277,227.2277,226.7307,226.8043,15076.4181
2020-02-13 11:10:00,246.41,246.45,246.01,246.01,63801.41552979792,226.8135,226.8503,226.4453,226.4453,63801.4155
2020-02-13 11:15:00,245.89,246.13,245.73,246.13,19773.31008308545,226.3349,226.5558,226.1876,226.5558,19773.3101
2020-02-13 11:20:00,246.07,246.38,246.06,246.38,14735.87034567648,226.5006,226.7859,226.4913,226.7859,14735.8703
2020-02-13 11:25:00,246.22,246.51,246.11,246.2,12499.743563442404,226.6386,226.9056,226.5374,226.6202,12499.7436
2020-02-13 11:30:00,246.21,246.56,246.14,246.36,33790.132321263714,226.6294,226.9516,226.565,226.7675,33790.1323
2020-02-13 11:35:00,246.35,246.37,245.81,245.99,24555.33900912914,226.7583,226.7767,226.2612,226.4269,24555.339
2020-02-13 11:40:00,245.94,246.07,245.76,246.01,5026.156528874756,226.3809,226.5006,226.2152,226.4453,5026.1565
2020-02-13 11:45:00,245.92,246.28,245.76,246.28,10277.977228433683,226.3625,226.6938,226.2152,226.6938,10277.9772
2020-02-13 11:50:00,246.39,246.81,246.26,246.62,15525.694943071085,226.7951,227.1817,226.6754,227.0068,15525.6949
2020-02-13 11:55:00,246.52,246.84,246.51,246.58,7372.03815775977,226.9148,227.2093,226.9056,226.97,7372.0382
2020-02-13 12:00:00,246.52,246.82,246.46,246.64,27801.82582829008,226.9148,227.1909,226.8595,227.0252,27801.8258
2020-02-13 12:05:00,246.59,246.73,246.42,246.7,12647.451020617498,226.9792,227.1081,226.8227,227.0804,12647.451
2020-02-13 12:10:00,246.7,247.47,246.69,247.47,8518.82244332752,227.0804,227.7892,227.0712,227.7892,8518.8224
2020-02-13 12:15:00,247.37,247.9,247.37,247.81,10377.474612780798,227.6972,228.185,227.6972,228.1022,10377.4746
2020-02-13 12:20:00,247.78,247.78,247.49,247.56,15017.950559031697,228.0746,228.0746,227.8076,227.8721,15017.9506
2020-02-13 12:25:00,247.64,248.15,247.48,248.15,29443.019796902245,227.9457,228.4151,227.7984,228.4151,29443.0198
2020-02-13 12:30:00,248.11,248.45,248.0,248.39,4496.871473997333,228.3783,228.6913,228.2771,228.636,4496.8715
2020-02-13 12:35:00,248.39,248.77,248.34,248.72,10394.912298697302,228.636,228.9858,228.59,228.9398,10394.9123
2020-02-13 12:40:00,248.71,248.71,248.5,248.6,9847.163811672992,228.9306,228.9306,228.7373,228.8293,9847.1638
2020-02-13 12:45:00,248.56,248.66,248.53,248.64,7792.594112216637,228.7925,228.8846,228.7649,228.8662,7792.5941
2020-02-13 12:50:00,248.66,248.94,248.64,248.64,6768.8993742948,228.8846,229.1423,228.8662,228.8662,6768.8994
2020-02-13 12:55:00,248.6,248.71,248.52,248.7,7732.075084624063,228.8293,228.9306,228.7557,228.9214,7732.0751
2020-02-13 13:00:00,248.64,248.79,248.64,248.73,15463.124423017744,228.8662,229.0042,228.8662,228.949,15463.1244
2020-02-13 13:05:00,248.75,248.98,248.67,248.92,2769.514822033029,228.9674,229.1791,228.8938,229.1239,2769.5148
2020-02-13 13:10:00,248.96,248.96,248.45,248.45,11037.029438916812,229.1607,229.1607,228.6913,228.6913,11037.0294
2020-02-13 13:15:00,248.43,248.51,248.08,248.45,3725.510308749615,228.6729,228.7465,228.3507,228.6913,3725.5103
2020-02-13 13:20:00,248.39,248.52,248.17,248.44,9555.851882244331,228.636,228.7557,228.4335,228.6821,9555.8519
2020-02-13 13:25:00,248.45,248.82,248.33,248.68,8089.034772797209,228.6913,229.0318,228.5808,228.903,8089.0348
2020-02-13 13:30:00,248.67,248.87,248.57,248.87,7391.527336137039,228.8938,229.0779,228.8017,229.0779,7391.5273
2020-02-13 13:35:00,248.88,248.91,248.64,248.73,4931.787875679556,229.0871,229.1147,228.8662,228.949,4931.7879
2020-02-13 13:40:00,248.73,248.8,248.6,248.67,7775.156426300133,228.949,229.0134,228.8293,228.8938,7775.1564
2020-02-13 13:45:00,248.69,248.9,248.65,248.77,4448.661401169351,228.9122,229.1055,228.8754,228.9858,4448.6614
2020-02-13 13:50:00,248.83,248.84,248.62,248.62,9488.15263103908,229.0411,229.0503,228.8478,228.8478,9488.1526
2020-02-13 13:55:00,248.63,248.97,248.59,248.97,8361.883270078983,228.857,229.1699,228.8201,229.1699,8361.8833
2020-02-13 14:00:00,249.13,249.43,249.03,249.4,9076.828392655656,229.3172,229.5933,229.2251,229.5657,9076.8284
2020-02-13 14:05:00,249.36,249.47,249.21,249.32,7180.223612678223,229.5289,229.6302,229.3908,229.4921,7180.2236
2020-02-13 14:10:00,249.28,249.38,249.18,249.33,12923.376756590418,229.4553,229.5473,229.3632,229.5013,12923.3768
2020-02-13 14:15:00,249.33,249.87,249.33,249.72,11037.029438916812,229.5013,229.9983,229.5013,229.8603,11037.0294
2020-02-13 14:20:00,249.76,249.79,249.55,249.79,8506.513488562929,229.8971,229.9247,229.7038,229.9247,8506.5135
2020-02-13 14:25:00,249.68,249.82,249.59,249.59,8151.605292850549,229.8235,229.9523,229.7406,229.7406,8151.6053
2020-02-13 14:30:00,249.6,249.86,249.54,249.85,10822.648476766848,229.7498,229.9891,229.6946,229.9799,10822.6485
2020-02-13 14:35:00,249.89,250.0,249.74,249.75,19691.250384654835,230.0168,230.118,229.8787,229.8879,19691.2504
2020-02-13 14:40:00,249.75,249.75,249.33,249.55,16031.387834649708,229.8879,229.8879,229.5013,229.7038,16031.3878
2020-02-13 14:45:00,249.47,249.68,249.42,249.57,17445.891886347315,229.6302,229.8235,229.5841,229.7222,17445.8919
2020-02-13 14:50:00,249.57,249.87,249.55,249.87,7505.385167709508,229.7222,229.9983,229.7038,229.9983,7505.3852
2020-02-13 14:55:00,249.82,249.86,249.53,249.55,14535.849830751871,229.9523,229.9891,229.6854,229.7038,14535.8498
2020-02-13 15:00:00,249.56,249.68,249.05,249.34,11883.27007898246,229.713,229.8235,229.2436,229.5105,11883.2701
2020-02-13 15:05:00,249.34,249.59,249.23,249.51,15312.339727151502,229.5105,229.7406,229.4092,229.667,15312.3397
2020-02-13 15:10:00,249.5,249.64,249.41,249.49,15675.453892706944,229.6578,229.7866,229.5749,229.6486,15675.4539
2020-02-13 15:15:00,249.49,249.49,249.2,249.23,12285.36260129244,229.6486,229.6486,229.3816,229.4092,12285.3626
2020-02-13 15:20:00,249.21,249.29,248.85,249.0,30610.319007077647,229.3908,229.4645,229.0595,229.1975,30610.319
2020-02-13 15:25:00,249.04,249.41,249.04,249.29,13659.862550005128,229.2344,229.5749,229.2344,229.4645,13659.8626
2020-02-13 15:30:00,249.27,249.29,248.36,248.37,21855.57493076213,229.4461,229.4645,228.6084,228.6176,21855.5749
2020-02-13 15:35:00,248.37,248.53,248.2,248.32,24346.086778131088,228.6176,228.7649,228.4612,228.5716,24346.0868
2020-02-13 15:40:00,248.35,248.35,247.92,247.97,22726.43348035696,228.5992,228.5992,228.2034,228.2494,22726.4335
2020-02-13 15:45:00,248.0,248.2,247.6,248.01,27061.23704995384,228.2771,228.4612,227.9089,228.2863,27061.237
2020-02-13 15:50:00,247.97,248.23,247.64,248.21,46955.58518822443,228.2494,228.4888,227.9457,228.4704,46955.5852
2020-02-13 15:55:00,248.2,248.23,247.59,247.91,103204.43122371523,228.4612,228.4888,227.8997,228.1942,103204.4312
2020-02-14 09:30:00,248.63,249.55,248.1,248.53,25746.230382603346,228.857,229.7038,228.3691,228.7649,25746.2304
2020-02-14 09:35:00,248.54,248.75,247.25,247.99,10741.61452456662,228.7741,228.9674,227.5867,228.2679,10741.6145
2020-02-14 09:40:00,248.0,249.87,248.0,249.16,18714.7399733306,228.2771,229.9983,228.2771,229.3448,18714.74
2020-02-14 09:45:00,249.49,249.49,248.89,249.1,14545.081546825317,229.6486,229.6486,229.0963,229.2896,14545.0815
2020-02-14 09:50:00,249.16,249.73,248.39,249.62,43537.7987485896,229.3448,229.8695,228.636,229.7682,43537.7987
2020-02-14 09:55:00,249.42,249.56,249.15,249.23,11384.757411016511,229.5841,229.713,229.3356,229.4092,11384.7574
2020-02-14 10:00:00,249.2,249.35,248.94,249.33,13074.16145245666,229.3816,229.5197,229.1423,229.5013,13074.1615
2020-02-14 10:05:00,249.13,249.55,249.09,249.38,8169.042978767053,229.3172,229.7038,229.2804,229.5473,8169.043
2020-02-14 10:10:00,249.41,249.76,249.38,249.76,5051.800184634321,229.5749,229.8971,229.5473,229.8971,5051.8002
2020-02-14 10:15:00,249.71,250.1,249.61,249.94,10872.910042055595,229.8511,230.2101,229.759,230.0628,10872.91
2020-02-14 10:20:00,249.93,250.81,249.93,250.79,15073.340855472356,230.0536,230.8636,230.0536,230.8452,15073.3409
2020-02-14 10:25:00,250.8,251.08,250.67,250.75,12065.852907990562,230.8544,231.1121,230.7347,230.8084,12065.8529
2020-02-14 10:30:00,250.66,251.05,250.5,250.91,6354.497897220227,230.7255,231.0845,230.5782,230.9556,6354.4979
2020-02-14 10:35:00,250.76,250.94,250.36,250.52,11926.351420658528,230.8176,230.9832,230.4494,230.5967,11926.3514
2020-02-14 10:40:00,250.56,250.59,250.2,250.2,11911.990973433172,230.6335,230.6611,230.3021,230.3021,11911.991
2020-02-14 10:45:00,250.12,250.99,250.08,250.99,29908.708585495948,230.2285,231.0293,230.1916,231.0293,29908.7086
2020-02-14 10:50:00,250.98,251.31,250.81,250.92,10052.313057749512,231.0201,231.3238,230.8636,230.9648,10052.3131
2020-02-14 10:55:00,250.97,251.09,250.89,251.06,13601.39501487332,231.0109,231.1213,230.9372,231.0937,13601.395
2020-02-14 11:00:00,251.01,251.18,250.62,250.72,9854.34403528567,231.0477,231.2042,230.6887,230.7807,9854.344
2020-02-14 11:05:00,250.78,251.34,250.72,251.2,8662.426915581085,230.836,231.3514,230.7807,231.2226,8662.4269
2020-02-14 11:10:00,251.17,251.27,250.91,250.98,4037.337162785928,231.195,231.287,230.9556,231.0201,4037.3372
2020-02-14 11:15:00,250.99,251.38,250.98,251.28,4423.017745409786,231.0293,231.3883,231.0201,231.2962,4423.0177
2020-02-14 11:20:00,251.28,251.65,251.23,251.55,20668.78654220946,231.2962,231.6368,231.2502,231.5447,20668.7865
2020-02-14 11:25:00,251.52,251.61,251.47,251.55,20628.78243922453,231.5171,231.6,231.4711,231.5447,20628.7824
2020-02-14 11:30:00,251.52,251.63,251.48,251.53,18648.06646835573,231.5171,231.6184,231.4803,231.5263,18648.0665
2020-02-14 11:35:00,251.54,251.66,251.48,251.52,19212.22689506616,231.5355,231.646,231.4803,231.5171,19212.2269
2020-02-14 11:40:00,251.53,251.61,251.47,251.51,15561.596061134474,231.5263,231.6,231.4711,231.5079,15561.5961
2020-02-14 11:45:00,251.51,251.63,251.44,251.47,27325.879577392552,231.5079,231.6184,231.4435,231.4711,27325.8796
2020-02-14 11:50:00,251.39,251.57,251.26,251.33,27549.49225561596,231.3975,231.5631,231.2778,231.3422,27549.4923
2020-02-14 11:55:00,251.31,251.38,250.91,251.11,11106.780182582828,231.3238,231.3883,230.9556,231.1397,11106.7802
2020-02-14 12:00:00,251.07,251.27,250.84,250.84,9100.420555954455,231.1029,231.287,230.8912,230.8912,9100.4206
2020-02-14 12:05:00,250.88,250.91,250.64,250.67,11591.9581495538,230.928,230.9556,230.7071,230.7347,11591.9581
2020-02-14 12:10:00,250.73,250.82,250.56,250.65,6931.993024925633,230.79,230.8728,230.6335,230.7163,6931.993
2020-02-14 12:15:00,250.84,250.84,250.68,250.75,2687.455123602421,230.8912,230.8912,230.7439,230.8084,2687.4551
2020-02-14 12:20:00,250.81,250.81,250.72,250.77,6130.88521899682,230.8636,230.8636,230.7807,230.8268,6130.8852
2020-02-14 12:25:00,250.74,251.25,250.73,251.18,14779.977433582932,230.7992,231.2686,230.79,231.2042,14779.9774
2020-02-14 12:30:00,251.23,251.33,251.14,251.22,9263.51420658529,231.2502,231.3422,231.1673,231.241,9263.5142
2020-02-14 12:35:00,251.22,251.8,251.22,251.71,28496.256026259103,231.241,231.7749,231.241,231.692,28496.256
2020-02-14 12:40:00,251.77,252.31,251.76,251.81,60947.78951687352,231.7472,232.2443,231.738,231.7841,60947.7895
2020-02-14 12:45:00,251.76,251.77,251.25,251.28,14043.491640168222,231.738,231.7472,231.2686,231.2962,14043.4916
2020-02-14 12:50:00,251.3,251.36,251.12,251.25,7195.609806133963,231.3146,231.3698,231.1489,231.2686,7195.6098
2020-02-14 12:55:00,251.31,251.71,251.24,251.71,18361.883270078983,231.3238,231.692,231.2594,231.692,18361.8833
2020-02-14 13:00:00,251.66,252.01,251.63,251.88,35305.15950353882,231.646,231.9682,231.6184,231.8485,35305.1595
2020-02-14 13:05:00,251.87,251.87,251.49,251.58,18139.29633808596,231.8393,231.8393,231.4895,231.5724,18139.2963
2020-02-14 13:10:00,251.65,251.84,251.59,251.59,13316.237562826956,231.6368,231.8117,231.5816,231.5816,13316.2376
2020-02-14 13:15:00,251.61,251.75,251.34,251.48,14001.436044722535,231.6,231.7288,231.3514,231.4803,14001.436
2020-02-14 13:20:00,251.49,251.65,251.34,251.44,49499.435839573285,231.4895,231.6368,231.3514,231.4435,49499.4358
2020-02-14 13:25:00,251.43,251.5,251.25,251.26,9965.124628166992,231.4343,231.4987,231.2686,231.2778,9965.1246
2020-02-14 13:30:00,251.22,251.88,251.22,251.88,43895.78418299313,231.241,231.8485,231.241,231.8485,43895.7842
2020-02-14 13:35:00,251.88,252.05,251.74,251.98,11595.035388244947,231.8485,232.005,231.7196,231.9405,11595.0354
2020-02-14 13:40:00,251.94,252.1,251.93,252.0,7385.372858754744,231.9037,232.051,231.8945,231.9589,7385.3729
2020-02-14 13:45:00,252.01,252.52,251.96,252.48,33029.028618319826,231.9682,232.4376,231.9221,232.4008,33029.0286
2020-02-14 13:50:00,252.5,252.71,252.45,252.56,35391.32218689096,232.4192,232.6125,232.3732,232.4744,35391.3222
2020-02-14 13:55:00,252.55,252.95,252.51,252.86,28658.32393065956,232.4652,232.8334,232.4284,232.7506,28658.3239
2020-02-14 14:00:00,252.86,253.13,252.55,252.78,149528.156734024,232.7506,232.9991,232.4652,232.6769,149528.1567
2020-02-14 14:05:00,252.67,252.89,252.32,252.46,52287.41409375321,232.5757,232.7782,232.2535,232.3824,52287.4141
2020-02-14 14:10:00,252.51,252.8,252.2,252.58,39964.09888193661,232.4284,232.6953,232.143,232.4928,39964.0989
2020-02-14 14:15:00,252.58,252.61,252.12,252.32,35236.434506103185,232.4928,232.5204,232.0694,232.2535,35236.4345
2020-02-14 14:20:00,252.37,252.63,252.3,252.53,42370.4995384142,232.2995,232.5388,232.2351,232.4468,42370.4995
2020-02-14 14:25:00,252.49,252.93,252.49,252.93,7852.087393578829,232.41,232.815,232.41,232.815,7852.0874
2020-02-14 14:30:00,252.89,252.99,252.45,252.53,11938.66037542312,232.7782,232.8702,232.3732,232.4468,11938.6604
2020-02-14 14:35:00,252.52,252.75,252.43,252.54,10014.360447225356,232.4376,232.6493,232.3548,232.456,10014.3604
2020-02-14 14:40:00,252.57,252.61,252.24,252.36,43725.51030874961,232.4836,232.5204,232.1799,232.2903,43725.5103
2020-02-14 14:45:00,252.35,252.53,252.33,252.5,32233.04954354293,232.2811,232.4468,232.2627,232.4192,32233.0495
2020-02-14 14:50:00,252.52,252.64,252.42,252.5,10387.732075084625,232.4376,232.5481,232.3455,232.4192,10387.7321
2020-02-14 14:55:00,252.53,252.53,251.96,252.15,10664.683557287926,232.4468,232.4468,231.9221,232.097,10664.6836
2020-02-14 15:00:00,252.18,252.41,251.88,252.37,34269.1558108524,232.1246,232.3363,231.8485,232.2995,34269.1558
2020-02-14 15:05:00,252.32,253.42,252.26,253.08,38029.54149143502,232.2535,233.266,232.1983,232.9531,38029.5415
2020-02-14 15:10:00,253.19,253.37,252.62,253.01,53163.40137449995,233.0543,233.22,232.5296,232.8886,53163.4014
2020-02-14 15:15:00,253.0,253.21,252.87,253.14,34243.51215509283,232.8794,233.0727,232.7598,233.0083,34243.5122
2020-02-14 15:20:00,253.09,253.34,253.02,253.23,14806.64683557288,232.9623,233.1924,232.8978,233.0911,14806.6468
2020-02-14 15:25:00,253.2,253.36,253.09,253.12,14433.27520771361,233.0635,233.2108,232.9623,232.9899,14433.2752
2020-02-14 15:30:00,253.09,253.81,252.9,253.75,32816.69914863063,232.9623,233.625,232.7874,233.5698,32816.6991
2020-02-14 15:35:00,253.66,253.7,252.96,253.14,22488.460354908195,233.4869,233.5238,232.8426,233.0083,22488.4604
2020-02-14 15:40:00,253.17,253.33,252.94,253.08,28039.79895373884,233.0359,233.1832,232.8242,232.9531,28039.799
2020-02-14 15:45:00,253.08,253.27,253.05,253.22,16951.4822033029,232.9531,233.1279,232.9254,233.0819,16951.4822
2020-02-14 15:50:00,253.27,253.31,252.92,253.08,23233.152118165966,233.1279,233.1648,232.8058,232.9531,23233.1521
2020-02-14 15:55:00,253.14,253.74,253.06,253.58,101729.40814442506,233.0083,233.5606,232.9347,233.4133,101729.4081
2020-02-18 09:30:00,254.21,254.47,253.82,253.88,42567.44281464766,233.9932,234.2325,233.6342,233.6894,42567.4428
2020-02-18 09:35:00,253.91,254.11,253.63,254.1,22902.86183198277,233.7171,233.9011,233.4593,233.8919,22902.8618
2020-02-18 09:40:00,253.81,254.41,253.69,254.25,16137.039696379115,233.625,234.1773,233.5145,234.03,16137.0397
2020-02-18 09:45:00,254.25,254.89,254.23,254.62,11422.71002154067,234.03,234.6191,234.0116,234.3706,11422.71
2020-02-18 09:50:00,254.55,254.61,254.2,254.44,26288.85013847574,234.3062,234.3614,233.984,234.2049,26288.8501
2020-02-18 09:55:00,254.36,255.06,254.28,254.86,16528.87475638527,234.1313,234.7756,234.0576,234.5915,16528.8748
2020-02-18 10:00:00,255.11,255.22,253.99,254.12,27650.015386193456,234.8216,234.9229,233.7907,233.9104,27650.0154
2020-02-18 10:05:00,253.97,254.46,253.74,253.96,14935.890860601086,233.7723,234.2233,233.5606,233.7631,14935.8909
2020-02-18 10:10:00,253.96,254.03,253.47,253.47,22970.56108318802,233.7631,233.8275,233.312,233.312,22970.5611
2020-02-18 10:15:00,253.35,253.46,252.55,253.41,32222.7920812391,233.2016,233.3028,232.4652,233.2568,32222.7921
2020-02-18 10:20:00,253.41,253.45,252.47,252.48,38717.81721202174,233.2568,233.2936,232.3916,232.4008,38717.8172
2020-02-18 10:25:00,252.19,252.9,252.08,252.4,24834.34198379321,232.1338,232.7874,232.0326,232.3271,24834.342
2020-02-18 10:30:00,252.4,252.65,252.22,252.23,14799.4666119602,232.3271,232.5573,232.1615,232.1707,14799.4666
2020-02-18 10:35:00,252.08,252.08,251.27,251.32,6824.289670735459,232.0326,232.0326,231.287,231.333,6824.2897
2020-02-18 10:40:00,251.24,251.44,250.89,251.33,10227.715663144938,231.2594,231.4435,230.9372,231.3422,10227.7157
2020-02-18 10:45:00,251.3,251.51,251.14,251.38,32158.170068725,231.3146,231.5079,231.1673,231.3883,32158.1701
2020-02-18 10:50:00,251.35,251.58,251.32,251.45,14528.669607139193,231.3606,231.5724,231.333,231.4527,14528.6696
2020-02-18 10:55:00,251.45,251.77,250.84,250.92,35595.4456867371,231.4527,231.7472,230.8912,230.9648,35595.4457
2020-02-18 11:00:00,250.75,250.75,249.92,250.34,38919.88921940712,230.8084,230.8084,230.0444,230.431,38919.8892
2020-02-18 11:05:00,250.35,250.44,250.06,250.36,21550.92830033849,230.4402,230.523,230.1732,230.4494,21550.9283
2020-02-18 11:10:00,250.4,250.58,250.21,250.5,74941.01959175299,230.4862,230.6519,230.3113,230.5782,74941.0196
2020-02-18 11:15:00,250.53,250.53,249.89,250.1,24185.04461996102,230.6059,230.6059,230.0168,230.2101,24185.0446
2020-02-18 11:20:00,250.16,250.66,250.13,250.13,11378.602933634218,230.2653,230.7255,230.2377,230.2377,11378.6029
2020-02-18 11:25:00,250.12,250.42,250.01,250.11,11782.746948404963,230.2285,230.5046,230.1272,230.2193,11782.7469
2020-02-18 11:30:00,250.11,250.45,249.96,250.13,9252.230998051082,230.2193,230.5322,230.0812,230.2377,9252.231
2020-02-18 11:35:00,250.19,250.41,250.16,250.21,6771.976612985947,230.2929,230.4954,230.2653,230.3113,6771.9766
2020-02-18 11:40:00,250.25,250.45,249.99,250.08,7589.496358600882,230.3481,230.5322,230.1088,230.1916,7589.4964
2020-02-18 11:45:00,250.09,250.46,250.02,250.46,39945.63544978972,230.2008,230.5414,230.1364,230.5414,39945.6354
2020-02-18 11:50:00,250.48,251.01,250.37,250.65,8968.099292235102,230.5598,231.0477,230.4586,230.7163,8968.0993
2020-02-18 11:55:00,250.77,251.1,250.72,250.74,32784.901015488766,230.8268,231.1305,230.7807,230.7992,32784.901
2020-02-18 12:00:00,250.62,250.72,250.27,250.27,47057.13406503231,230.6887,230.7807,230.3665,230.3665,47057.1341
2020-02-18 12:05:00,250.4,250.87,250.4,250.72,5037.439737408965,230.4862,230.9188,230.4862,230.7807,5037.4397
2020-02-18 12:10:00,250.82,251.13,250.74,251.12,5923.684480459534,230.8728,231.1581,230.7992,231.1489,5923.6845
2020-02-18 12:15:00,251.09,251.61,251.05,251.58,9074.776900194893,231.1213,231.6,231.0845,231.5724,9074.7769
2020-02-18 12:20:00,251.64,251.64,251.38,251.41,20336.44476356549,231.6276,231.6276,231.3883,231.4159,20336.4448
2020-02-18 12:25:00,251.36,251.66,251.36,251.37,21578.623448558825,231.3698,231.646,231.3698,231.3791,21578.6234
2020-02-18 12:30:00,251.45,251.97,251.45,251.82,3945.020002051492,231.4527,231.9313,231.4527,231.7933,3945.02
2020-02-18 12:35:00,251.84,252.03,251.71,251.95,16238.588573186991,231.8117,231.9866,231.692,231.9129,16238.5886
2020-02-18 12:40:00,251.88,252.04,251.87,251.96,7194.584059903579,231.8485,231.9958,231.8393,231.9221,7194.5841
2020-02-18 12:45:00,251.94,251.94,251.85,251.88,1079.0850343624986,231.9037,231.9037,231.8209,231.8485,1079.085
2020-02-18 12:50:00,251.78,251.82,251.46,251.46,1964.304031182685,231.7564,231.7933,231.4619,231.4619,1964.304
2020-02-18 12:55:00,251.59,251.59,251.13,251.17,5541.081136526823,231.5816,231.5816,231.1581,231.195,5541.0811
2020-02-18 13:00:00,251.14,251.33,251.14,251.33,1333.4700994973844,231.1673,231.3422,231.1673,231.3422,1333.4701
2020-02-18 13:05:00,251.44,251.44,251.06,251.06,2568.4685608780387,231.4435,231.4435,231.0937,231.0937,2568.4686
2020-02-18 13:10:00,251.08,251.08,250.64,250.73,2666.9401989947687,231.1121,231.1121,230.7071,230.79,2666.9402
2020-02-18 13:15:00,250.65,250.75,250.55,250.55,5713.4065032311,230.7163,230.8084,230.6243,230.6243,5713.4065
2020-02-18 13:20:00,250.58,250.62,250.35,250.44,3389.065545184121,230.6519,230.6887,230.4402,230.523,3389.0655
2020-02-18 13:25:00,250.39,250.66,250.38,250.58,4939.993845522617,230.477,230.7255,230.4678,230.6519,4939.9938
2020-02-18 13:30:00,250.64,250.71,250.42,250.49,6616.063185967792,230.7071,230.7715,230.5046,230.569,6616.0632
2020-02-18 13:35:00,250.6,250.92,250.49,250.49,2952.0976510411324,230.6703,230.9648,230.569,230.569,2952.0977
2020-02-18 13:40:00,250.57,251.24,250.5,251.01,5263.103908093138,230.6427,231.2594,230.5782,231.0477,5263.1039
2020-02-18 13:45:00,251.15,251.22,250.95,251.09,4927.684890758026,231.1765,231.241,230.9925,231.1213,4927.6849
2020-02-18 13:50:00,251.01,251.08,250.64,250.8,6154.47738229562,231.0477,231.1121,230.7071,230.8544,6154.4774
2020-02-18 13:55:00,250.62,250.75,250.49,250.6,4339.932300748795,230.6887,230.8084,230.569,230.6703,4339.9323
2020-02-18 14:00:00,250.47,250.69,250.39,250.6,11484.254795363626,230.5506,230.7531,230.477,230.6703,11484.2548
2020-02-18 14:05:00,250.52,250.75,250.5,250.75,6427.325879577393,230.5967,230.8084,230.5782,230.8084,6427.3259
2020-02-18 14:10:00,250.69,250.7,250.49,250.6,7854.138886039594,230.7531,230.7623,230.569,230.6703,7854.1389
2020-02-18 14:15:00,250.55,250.74,250.3,250.5,8002.872089445071,230.6243,230.7992,230.3941,230.5782,8002.8721
2020-02-18 14:20:00,250.48,250.65,250.28,250.62,6397.579238896296,230.5598,230.7163,230.3757,230.6887,6397.5792
2020-02-18 14:25:00,250.64,251.04,250.6,250.98,4876.3975792388965,230.7071,231.0753,230.6703,231.0201,4876.3976
2020-02-18 14:30:00,251.0,251.07,250.74,250.97,5814.955380038979,231.0385,231.1029,230.7992,231.0109,5814.9554
2020-02-18 14:35:00,251.02,251.18,250.85,250.86,5231.305774951277,231.0569,231.2042,230.9004,230.9096,5231.3058
2020-02-18 14:40:00,250.91,251.09,250.85,251.05,4720.484152220741,230.9556,231.1213,230.9004,231.0845,4720.4842
2020-02-18 14:45:00,251.01,251.01,250.89,250.99,5352.343830136424,231.0477,231.0477,230.9372,231.0293,5352.3438
2020-02-18 14:50:00,251.01,251.01,250.84,250.95,4421.991999179403,231.0477,231.0477,230.8912,230.9925,4421.992
2020-02-18 14:55:00,250.94,251.15,250.89,251.08,2615.652887475638,230.9832,231.1765,230.9372,231.1121,2615.6529
2020-02-18 15:00:00,251.14,251.29,251.08,251.21,5845.7277669504565,231.1673,231.3054,231.1121,231.2318,5845.7278
2020-02-18 15:05:00,251.26,251.29,251.0,251.04,4221.971484254796,231.2778,231.3054,231.0385,231.0753,4221.9715
2020-02-18 15:10:00,251.05,251.15,250.72,250.72,10576.469381475024,231.0845,231.1765,230.7807,230.7807,10576.4694
2020-02-18 15:15:00,250.67,250.77,250.51,250.69,8096.214996409888,230.7347,230.8268,230.5874,230.7531,8096.215
2020-02-18 15:20:00,250.67,250.72,250.4,250.54,16484.767668478817,230.7347,230.7807,230.4862,230.6151,16484.7677
2020-02-18 15:25:00,250.55,250.59,250.17,250.18,9434.813827059184,230.6243,230.6611,230.2745,230.2837,9434.8138
2020-02-18 15:30:00,250.15,250.34,249.99,249.99,14575.853933736793,230.2561,230.431,230.1088,230.1088,14575.8539
2020-02-18 15:35:00,250.01,250.12,249.82,249.83,8991.6914555339,230.1272,230.2285,229.9523,229.9615,8991.6915
2020-02-18 15:40:00,249.77,250.13,249.7,249.86,33317.263309057336,229.9063,230.2377,229.8419,229.9891,33317.2633
2020-02-18 15:45:00,249.87,249.94,249.54,249.55,12951.07190481075,229.9983,230.0628,229.6946,229.7038,12951.0719
2020-02-18 15:50:00,249.51,249.8,249.25,249.73,30387.732075084623,229.667,229.9339,229.4277,229.8695,30387.7321
2020-02-18 15:55:00,249.67,249.75,249.44,249.64,87512.56539132219,229.8142,229.8879,229.6025,229.7866,87512.5654
2020-02-19 09:30:00,250.74,251.51,250.3,250.32,22687.45512360242,230.7992,231.5079,230.3941,230.4126,22687.4551
2020-02-19 09:35:00,250.69,251.2,250.32,250.58,70289.26043696789,230.7531,231.2226,230.4126,230.6519,70289.2604
2020-02-19 09:40:00,250.55,250.62,250.11,250.51,23026.977125859063,230.6243,230.6887,230.2193,230.5874,23026.9771
2020-02-19 09:45:00,250.61,250.79,250.34,250.79,18317.77618217253,230.6795,230.8452,230.431,230.8452,18317.7762
2020-02-19 09:50:00,251.06,251.34,250.83,250.99,42378.705508257255,231.0937,231.3514,230.882,231.0293,42378.7055
2020-02-19 09:55:00,250.88,250.97,250.55,250.94,25093.855780080008,230.928,231.0109,230.6243,230.9832,25093.8558
2020-02-19 10:00:00,250.83,251.4,250.75,251.28,12961.329367114577,230.882,231.4067,230.8084,231.2962,12961.3294
2020-02-19 10:05:00,251.47,251.47,251.21,251.33,5241.563237255103,231.4711,231.4711,231.2318,231.3422,5241.5632
2020-02-19 10:10:00,251.28,251.29,250.92,250.92,2731.5622115088727,231.2962,231.3054,230.9648,230.9648,2731.5622
2020-02-19 10:15:00,250.99,251.05,250.76,250.93,9870.755974971791,231.0293,231.0845,230.8176,230.974,9870.756
2020-02-19 10:20:00,250.81,251.14,250.53,250.54,9474.817930044106,230.8636,231.1673,230.6059,230.6151,9474.8179
2020-02-19 10:25:00,250.5,250.61,249.91,249.96,8396.75864191199,230.5782,230.6795,230.0352,230.0812,8396.7586
2020-02-19 10:30:00,249.87,250.16,249.85,249.99,4928.710636988409,229.9983,230.2653,229.9799,230.1088,4928.7106
2020-02-19 10:35:00,249.9,249.9,249.31,249.31,40368.24289670735,230.026,230.026,229.4829,229.4829,40368.2429
2020-02-19 10:40:00,249.34,250.02,249.26,249.98,8222.381782746948,229.5105,230.1364,229.4369,230.0996,8222.3818
2020-02-19 10:45:00,249.99,249.99,249.33,249.33,7634.629192737716,230.1088,230.1088,229.5013,229.5013,7634.6292
2020-02-19 10:50:00,249.52,249.79,249.26,249.65,18070.571340650324,229.6762,229.9247,229.4369,229.7958,18070.5713
2020-02-19 10:55:00,249.65,249.98,249.52,249.83,12292.542824905118,229.7958,230.0996,229.6762,229.9615,12292.5428
2020-02-19 11:00:00,249.96,249.99,249.83,249.83,3817.827469484049,230.0812,230.1088,229.9615,229.9615,3817.8275
2020-02-19 11:05:00,249.91,250.32,249.85,250.32,5053.851677095086,230.0352,230.4126,229.9799,230.4126,5053.8517
2020-02-19 11:10:00,250.19,250.43,249.87,250.43,4624.064006564776,230.2929,230.5138,229.9983,230.5138,4624.064
2020-02-19 11:15:00,250.43,250.72,250.2,250.2,11928.402913119296,230.5138,230.7807,230.3021,230.3021,11928.4029
2020-02-19 11:20:00,250.3,250.78,250.29,250.77,12308.95476459124,230.3941,230.836,230.3849,230.8268,12308.9548
2020-02-19 11:25:00,250.75,250.91,250.58,250.75,6841.727356651964,230.8084,230.9556,230.6519,230.8084,6841.7274
2020-02-19 11:30:00,250.83,251.03,250.62,251.01,21882.24433275208,230.882,231.0661,230.6887,231.0477,21882.2443
2020-02-19 11:35:00,250.95,251.21,250.8,251.03,23353.16442712073,230.9925,231.2318,230.8544,231.0661,23353.1644
2020-02-19 11:40:00,250.98,251.1,250.69,250.79,18501.38475741101,231.0201,231.1305,230.7531,230.8452,18501.3848
2020-02-19 11:45:00,250.92,251.17,250.75,251.08,7388.4500974458915,230.9648,231.195,230.8084,231.1121,7388.4501
2020-02-19 11:50:00,251.04,251.1,250.87,251.04,23336.75248743461,231.0753,231.1305,230.9188,231.0753,23336.7525
2020-02-19 11:55:00,251.1,251.1,250.83,250.86,10095.394399425582,231.1305,231.1305,230.882,230.9096,10095.3944
2020-02-19 12:00:00,250.84,250.99,250.6,250.93,29410.195917530003,230.8912,231.0293,230.6703,230.974,29410.1959
2020-02-19 12:05:00,250.94,251.1,250.92,250.97,19489.17837726946,230.9832,231.1305,230.9648,231.0109,19489.1784
2020-02-19 12:10:00,250.99,251.29,250.91,251.19,12378.705508257255,231.0293,231.3054,230.9556,231.2134,12378.7055
2020-02-19 12:15:00,251.22,251.43,251.21,251.35,8411.119089137346,231.241,231.4343,231.2318,231.3606,8411.1191
2020-02-19 12:20:00,251.36,251.43,251.27,251.27,3248.5383116217045,231.3698,231.4343,231.287,231.287,3248.5383
2020-02-19 12:25:00,251.32,251.37,250.91,251.07,8982.459739460457,231.333,231.3791,230.9556,231.1029,8982.4597
2020-02-19 12:30:00,251.07,251.15,250.97,251.04,9256.333982972612,231.1029,231.1765,231.0109,231.0753,9256.334
2020-02-19 12:35:00,251.02,251.15,250.88,251.1,18320.85342086368,231.0569,231.1765,230.928,231.1305,18320.8534
2020-02-19 12:40:00,251.03,251.1,250.86,251.04,7082.777720791876,231.0661,231.1305,230.9096,231.0753,7082.7777
2020-02-19 12:45:00,251.04,251.1,250.93,250.98,2413.580880090265,231.0753,231.1305,230.974,231.0201,2413.5809
2020-02-19 12:50:00,250.96,251.17,250.93,250.97,5734.947174069135,231.0017,231.195,230.974,231.0109,5734.9472
2020-02-19 12:55:00,250.96,251.11,250.8,251.1,38242.8967073546,231.0017,231.1397,230.8544,231.1305,38242.8967
2020-02-19 13:00:00,251.1,251.1,250.93,251.04,14390.193866037542,231.1305,231.1305,230.974,231.0753,14390.1939
2020-02-19 13:05:00,250.99,251.35,250.99,251.22,14171.709918966048,231.0293,231.3606,231.0293,231.241,14171.7099
2020-02-19 13:10:00,251.32,251.53,251.32,251.52,36484.76766847882,231.333,231.5263,231.333,231.5171,36484.7677
2020-02-19 13:15:00,251.52,251.53,251.42,251.44,20378.50035901118,231.5171,231.5263,231.4251,231.4435,20378.5004
2020-02-19 13:20:00,251.47,251.56,251.44,251.47,25695.968817314595,231.4711,231.5539,231.4435,231.4711,25695.9688
2020-02-19 13:25:00,251.46,251.53,251.41,251.51,27517.6941224741,231.4619,231.5263,231.4159,231.5079,27517.6941
2020-02-19 13:30:00,251.51,251.61,251.49,251.59,9421.47912606421,231.5079,231.6,231.4895,231.5816,9421.4791
2020-02-19 13:35:00,251.59,251.59,251.39,251.49,14471.227818237769,231.5816,231.5816,231.3975,231.4895,14471.2278
2020-02-19 13:40:00,251.5,251.58,251.47,251.53,10124.115293876295,231.4987,231.5724,231.4711,231.5263,10124.1153
2020-02-19 13:45:00,251.54,251.92,251.51,251.64,15628.269566109344,231.5355,231.8853,231.5079,231.6276,15628.2696
2020-02-19 13:50:00,251.62,251.62,251.34,251.52,13508.052107908505,231.6092,231.6092,231.3514,231.5171,13508.0521
2020-02-19 13:55:00,251.48,251.53,251.14,251.41,27479.741511949946,231.4803,231.5263,231.1673,231.4159,27479.7415
2020-02-19 14:00:00,251.16,251.17,250.69,250.9,15934.967688993742,231.1858,231.195,230.7531,230.9464,15934.9677
2020-02-19 14:05:00,250.79,251.06,250.79,250.99,2714.124525592368,230.8452,231.0937,230.8452,231.0293,2714.1245
2020-02-19 14:10:00,250.98,251.19,250.75,250.98,6900.194891783773,231.0201,231.2134,230.8084,231.0201,6900.1949
2020-02-19 14:15:00,250.98,251.03,250.77,250.77,1333.4700994973844,231.0201,231.0661,230.8268,230.8268,1333.4701
2020-02-19 14:20:00,250.7,250.85,250.5,250.51,3928.60806236537,230.7623,230.9004,230.5782,230.5874,3928.6081
2020-02-19 14:25:00,250.47,250.72,250.42,250.56,4846.6509385578,230.5506,230.7807,230.5046,230.6335,4846.6509
2020-02-19 14:30:00,250.51,250.51,250.2,250.21,3222.89465586214,230.5874,230.5874,230.3021,230.3113,3222.8947
2020-02-19 14:35:00,250.21,250.36,249.98,250.02,2513.078264437378,230.3113,230.4494,230.0996,230.1364,2513.0783
2020-02-19 14:40:00,249.97,250.18,249.97,250.16,6283.721407323827,230.0904,230.2837,230.0904,230.2653,6283.7214
2020-02-19 14:45:00,250.21,250.74,250.08,250.24,12677.197661298596,230.3113,230.7992,230.1916,230.3389,12677.1977
2020-02-19 14:50:00,250.16,250.66,250.16,250.2,4698.943481382706,230.2653,230.7255,230.2653,230.3021,4698.9435
2020-02-19 14:55:00,250.23,250.34,250.1,250.1,5251.820699558929,230.3297,230.431,230.2101,230.2101,5251.8207
2020-02-19 15:00:00,250.08,250.31,250.08,250.22,3997.333059801005,230.1916,230.4034,230.1916,230.3205,3997.3331
2020-02-19 15:05:00,250.19,250.19,249.88,249.94,10565.186172940814,230.2929,230.2929,230.0075,230.0628,10565.1862
2020-02-19 15:10:00,249.9,249.99,249.51,249.63,6703.251615550313,230.026,230.1088,229.667,229.7774,6703.2516
2020-02-19 15:15:00,249.72,249.85,249.57,249.68,6192.429992819776,229.8603,229.9799,229.7222,229.8235,6192.43
2020-02-19 15:20:00,249.69,249.77,249.55,249.55,6137.039696379115,229.8327,229.9063,229.7038,229.7038,6137.0397
2020-02-19 15:25:00,249.62,249.63,249.36,249.48,4328.649092214586,229.7682,229.7774,229.5289,229.6394,4328.6491
2020-02-19 15:30:00,249.49,249.65,249.34,249.36,5744.178890142579,229.6486,229.7958,229.5105,229.5289,5744.1789
2020-02-19 15:35:00,249.37,249.77,249.34,249.54,6657.093035183096,229.5381,229.9063,229.5105,229.6946,6657.093
2020-02-19 15:40:00,249.48,249.54,249.38,249.48,6514.514309159914,229.6394,229.6946,229.5473,229.6394,6514.5143
2020-02-19 15:45:00,249.53,249.54,249.25,249.25,8956.816083700893,229.6854,229.6946,229.4277,229.4277,8956.8161
2020-02-19 15:50:00,249.2,249.61,249.2,249.41,29467.63770643143,229.3816,229.759,229.3816,229.5749,29467.6377
2020-02-19 15:55:00,249.41,249.87,249.31,249.64,50211.30372345881,229.5749,229.9983,229.4829,229.7866,50211.3037
2020-02-20 09:30:00,248.9,249.85,248.9,249.85,22189.968201866857,229.1055,229.9799,229.1055,229.9799,22189.9682
2020-02-20 09:35:00,249.74,249.85,248.82,249.31,6392.450507744384,229.8787,229.9799,229.0318,229.4829,6392.4505
2020-02-20 09:40:00,249.36,249.73,249.34,249.51,1641.1939686121652,229.5289,229.8695,229.5105,229.667,1641.194
2020-02-20 09:45:00,249.71,249.98,249.34,249.98,5000.512873115191,229.8511,230.0996,229.5105,230.0996,5000.5129
2020-02-20 09:50:00,250.22,250.34,249.9,250.22,9787.6705303108,230.3205,230.431,230.026,230.3205,9787.6705
2020-02-20 09:55:00,250.34,250.41,250.14,250.41,3021.848394707149,230.431,230.4954,230.2469,230.4954,3021.8484
2020-02-20 10:00:00,250.54,251.28,250.54,250.93,12093.548056210891,230.6151,231.2962,230.6151,230.974,12093.5481
2020-02-20 10:05:00,251.03,251.03,250.32,250.67,5272.335624166581,231.0661,231.0661,230.4126,230.7347,5272.3356
2020-02-20 10:10:00,250.66,250.73,250.41,250.71,4148.117755667247,230.7255,230.79,230.4954,230.7715,4148.1178
2020-02-20 10:15:00,250.66,250.66,250.27,250.27,5336.957636680685,230.7255,230.7255,230.3665,230.3665,5336.9576
2020-02-20 10:20:00,250.28,250.43,249.81,249.88,5495.948302389988,230.3757,230.5138,229.9431,230.0075,5495.9483
2020-02-20 10:25:00,249.91,249.98,249.22,249.75,11828.905528772182,230.0352,230.0996,229.4,229.8879,11828.9055
2020-02-20 10:30:00,249.56,249.78,249.16,249.26,8373.166478613191,229.713,229.9155,229.3448,229.4369,8373.1665
2020-02-20 10:35:00,249.15,249.38,248.86,248.94,5643.655759565083,229.3356,229.5473,229.0687,229.1423,5643.6558
2020-02-20 10:40:00,249.04,249.39,249.04,249.23,1961.2267924915373,229.2344,229.5565,229.2344,229.4092,1961.2268
2020-02-20 10:45:00,249.27,249.34,248.99,249.07,3270.078982459739,229.4461,229.5105,229.1883,229.262,3270.079
2020-02-20 10:50:00,249.0,249.0,248.47,248.88,16849.933326495026,229.1975,229.1975,228.7097,229.0871,16849.9333
2020-02-20 10:55:00,248.78,248.82,247.97,247.97,14359.421479126064,228.995,229.0318,228.2494,228.2494,14359.4215
2020-02-20 11:00:00,247.91,248.13,247.77,247.9,7535.1318083906035,228.1942,228.3967,228.0654,228.185,7535.1318
2020-02-20 11:05:00,247.9,247.95,247.53,247.85,10542.619755872396,228.185,228.231,227.8444,228.139,10542.6198
2020-02-20 11:10:00,247.81,247.81,247.17,247.22,10919.068622422812,228.1022,228.1022,227.5131,227.5591,10919.0686
2020-02-20 11:15:00,247.16,247.63,247.16,247.51,12889.527130987792,227.5039,227.9365,227.5039,227.826,12889.5271
2020-02-20 11:20:00,247.62,247.89,247.55,247.82,3251.6155503128525,227.9273,228.1758,227.8628,228.1114,3251.6156
2020-02-20 11:25:00,247.74,247.76,247.15,247.15,9423.530618524976,228.0377,228.0561,227.4947,227.4947,9423.5306
2020-02-20 11:30:00,247.28,247.3,245.7,246.29,7364.857934147091,227.6143,227.6327,226.16,226.7031,7364.8579
2020-02-20 11:35:00,246.2,246.79,246.12,246.7,4537.901323212637,226.6202,227.1633,226.5466,227.0804,4537.9013
2020-02-20 11:40:00,246.68,247.22,246.68,247.12,3305.9801005231307,227.062,227.5591,227.062,227.467,3305.9801
2020-02-20 11:45:00,247.13,247.39,246.98,247.08,5642.6300133347,227.4763,227.7156,227.3382,227.4302,5642.63
2020-02-20 11:50:00,246.94,247.3,246.64,247.22,7749.512770540567,227.3014,227.6327,227.0252,227.5591,7749.5128
2020-02-20 11:55:00,247.42,247.58,246.91,247.01,10383.629090163093,227.7432,227.8905,227.2737,227.3658,10383.6291
2020-02-20 12:00:00,246.96,247.16,246.81,246.91,8178.274694840496,227.3198,227.5039,227.1817,227.2737,8178.2747
2020-02-20 12:05:00,246.89,246.9,246.43,246.46,7252.025848805005,227.2553,227.2645,226.8319,226.8595,7252.0258
2020-02-20 12:10:00,246.42,247.02,246.42,246.88,7431.531439121961,226.8227,227.375,226.8227,227.2461,7431.5314
2020-02-20 12:15:00,246.84,246.84,246.47,246.63,8333.16237562827,227.2093,227.2093,226.8687,227.016,8333.1624
2020-02-20 12:20:00,246.61,246.77,246.31,246.4,3927.582316134988,226.9976,227.1449,226.7215,226.8043,3927.5823
2020-02-20 12:25:00,246.41,246.82,246.4,246.76,5818.032618730126,226.8135,227.1909,226.8043,227.1357,5818.0326
2020-02-20 12:30:00,246.89,247.1,246.72,247.06,5353.369576366807,227.2553,227.4486,227.0989,227.4118,5353.3696
2020-02-20 12:35:00,247.0,247.11,246.77,247.11,2524.361472971587,227.3566,227.4578,227.1449,227.4578,2524.3615
2020-02-20 12:40:00,247.05,247.37,247.05,247.15,6049.851266796594,227.4026,227.6972,227.4026,227.4947,6049.8513
2020-02-20 12:45:00,247.18,247.29,247.11,247.12,3362.3961431941734,227.5223,227.6235,227.4578,227.467,3362.3961
2020-02-20 12:50:00,247.12,247.32,247.06,247.16,3009.539439942558,227.467,227.6511,227.4118,227.5039,3009.5394
2020-02-20 12:55:00,247.2,247.36,247.06,247.29,4810.7498204944095,227.5407,227.688,227.4118,227.6235,4810.7498
2020-02-20 13:00:00,247.24,247.24,246.93,246.97,6259.103497794646,227.5775,227.5775,227.2922,227.329,6259.1035
2020-02-20 13:05:00,246.96,247.36,246.96,247.3,5127.705405682634,227.3198,227.688,227.3198,227.6327,5127.7054
2020-02-20 13:10:00,247.28,247.68,247.27,247.55,4897.938250076931,227.6143,227.9825,227.6051,227.8628,4897.9383
2020-02-20 13:15:00,247.62,247.65,247.06,247.12,4768.694225048723,227.9273,227.9549,227.4118,227.467,4768.6942
2020-02-20 13:20:00,247.08,247.36,247.06,247.36,9179.403015693915,227.4302,227.688,227.4118,227.688,9179.403
2020-02-20 13:25:00,247.37,247.61,247.37,247.54,8629.603036208842,227.6972,227.9181,227.6972,227.8536,8629.603
2020-02-20 13:30:00,247.56,247.59,247.37,247.37,7943.37880808288,227.8721,227.8997,227.6972,227.6972,7943.3788
2020-02-20 13:35:00,247.36,247.4,247.15,247.26,7445.891886347317,227.688,227.7248,227.4947,227.5959,7445.8919
2020-02-20 13:40:00,247.25,247.3,247.14,247.3,7284.849728177249,227.5867,227.6327,227.4855,227.6327,7284.8497
2020-02-20 13:45:00,247.26,247.38,247.22,247.34,4080.418504461996,227.5959,227.7064,227.5591,227.6696,4080.4185
2020-02-20 13:50:00,247.33,247.4,247.22,247.28,4993.332649502513,227.6603,227.7248,227.5591,227.6143,4993.3326
2020-02-20 13:55:00,247.22,247.49,247.14,247.49,10834.957431531438,227.5591,227.8076,227.4855,227.8076,10834.9574
2020-02-20 14:00:00,247.49,248.08,247.45,248.08,8929.120935480561,227.8076,228.3507,227.7708,228.3507,8929.1209
2020-02-20 14:05:00,248.13,248.42,248.06,248.26,8878.859370191814,228.3967,228.6637,228.3323,228.5164,8878.8594
2020-02-20 14:10:00,248.27,248.6,248.26,248.49,6259.103497794646,228.5256,228.8293,228.5164,228.7281,6259.1035
2020-02-20 14:15:00,248.49,248.59,248.36,248.36,6973.022874140937,228.7281,228.8201,228.6084,228.6084,6973.0229
2020-02-20 14:20:00,248.4,248.49,248.28,248.43,9586.62426915581,228.6453,228.7281,228.5348,228.6729,9586.6243
2020-02-20 14:25:00,248.41,248.61,248.16,248.16,8236.742229972304,228.6545,228.8385,228.4243,228.4243,8236.7422
2020-02-20 14:30:00,248.16,248.16,247.97,248.01,5540.05539029644,228.4243,228.4243,228.2494,228.2863,5540.0554
2020-02-20 14:35:00,248.11,248.37,248.11,248.35,4405.580059493282,228.3783,228.6176,228.3783,228.5992,4405.5801
2020-02-20 14:40:00,248.21,248.24,247.94,248.05,4046.56887885937,228.4704,228.498,228.2218,228.3231,4046.5689
2020-02-20 14:45:00,248.02,248.1,247.72,247.83,6091.906862242281,228.2955,228.3691,228.0193,228.1206,6091.9069
2020-02-20 14:50:00,247.67,247.75,247.5,247.61,5612.883372653605,227.9733,228.0469,227.8168,227.9181,5612.8834
2020-02-20 14:55:00,247.65,247.69,247.49,247.5,6181.146784285567,227.9549,227.9917,227.8076,227.8168,6181.1468
2020-02-20 15:00:00,247.54,247.6,247.34,247.58,8368.037747461278,227.8536,227.9089,227.6696,227.8905,8368.0377
2020-02-20 15:05:00,247.53,247.6,247.15,247.15,8050.056416042671,227.8444,227.9089,227.4947,227.4947,8050.0564
2020-02-20 15:10:00,247.19,247.19,246.8,247.07,13436.24987178172,227.5315,227.5315,227.1725,227.421,13436.2499
2020-02-20 15:15:00,247.01,247.11,246.82,246.92,11055.492871063698,227.3658,227.4578,227.1909,227.283,11055.4929
2020-02-20 15:20:00,246.92,247.4,246.92,247.32,11371.42271002154,227.283,227.7248,227.283,227.6511,11371.4227
2020-02-20 15:25:00,247.38,247.38,247.25,247.25,7517.6941224740995,227.7064,227.7064,227.5867,227.5867,7517.6941
2020-02-20 15:30:00,247.28,247.62,247.28,247.62,12814.647656169864,227.6143,227.9273,227.6143,227.9273,12814.6477
2020-02-20 15:35:00,247.62,247.76,247.43,247.43,9242.999281977638,227.9273,228.0561,227.7524,227.7524,9242.9993
2020-02-20 15:40:00,247.33,247.77,247.29,247.66,13755.25694943071,227.6603,228.0654,227.6235,227.9641,13755.2569
2020-02-20 15:45:00,247.64,247.66,246.85,246.99,34094.77895168735,227.9457,227.9641,227.2185,227.3474,34094.779
2020-02-20 15:50:00,247.02,247.39,246.99,247.35,32529.4902041235,227.375,227.7156,227.3474,227.6788,32529.4902
2020-02-20 15:55:00,247.37,247.4,246.97,247.08,86504.25684685608,227.6972,227.7248,227.329,227.4302,86504.2568
2020-02-21 09:30:00,246.22,246.83,246.05,246.47,58642.93773720381,226.6386,227.2001,226.4821,226.8687,58642.9377
2020-02-21 09:35:00,246.26,246.7,246.14,246.43,17704.379936403733,226.6754,227.0804,226.565,226.8319,17704.3799
2020-02-21 09:40:00,246.69,246.98,246.65,246.76,3906.0416452969534,227.0712,227.3382,227.0344,227.1357,3906.0416
2020-02-21 09:45:00,246.68,247.09,246.41,246.89,62155.09283003385,227.062,227.4394,226.8135,227.2553,62155.0928
2020-02-21 09:50:00,247.1,247.23,246.71,246.87,8403.93886552467,227.4486,227.5683,227.0897,227.2369,8403.9389
2020-02-21 09:55:00,246.86,247.13,246.59,246.74,12500.769309672787,227.2277,227.4763,226.9792,227.1173,12500.7693
2020-02-21 10:00:00,246.83,247.24,246.83,247.15,2872.089445071289,227.2001,227.5775,227.2001,227.4947,2872.0894
2020-02-21 10:05:00,247.22,247.87,247.21,247.36,13408.55472356139,227.5591,228.1574,227.5499,227.688,13408.5547
2020-02-21 10:10:00,247.39,247.74,247.3,247.54,29142.476151400144,227.7156,228.0377,227.6327,227.8536,29142.4762
2020-02-21 10:15:00,247.62,248.22,247.62,247.85,7720.791876089855,227.9273,228.4796,227.9273,228.139,7720.7919
2020-02-21 10:20:00,247.87,248.21,247.83,248.18,13444.455841624782,228.1574,228.4704,228.1206,228.4427,13444.4558
2020-02-21 10:25:00,248.31,248.41,248.14,248.15,9276.848907580264,228.5624,228.6545,228.4059,228.4151,9276.8489
2020-02-21 10:30:00,248.06,248.14,247.83,248.0,9030.66981228844,228.3323,228.4059,228.1206,228.2771,9030.6698
2020-02-21 10:35:00,247.85,247.94,247.59,247.59,14736.89609190686,228.139,228.2218,227.8997,227.8997,14736.8961
2020-02-21 10:40:00,247.43,247.5,247.1,247.1,3890.655451841216,227.7524,227.8168,227.4486,227.4486,3890.6555
2020-02-21 10:45:00,247.09,247.64,246.92,247.57,6777.10534413786,227.4394,227.9457,227.283,227.8813,6777.1053
2020-02-21 10:50:00,247.6,247.92,247.55,247.57,7419.2224843573695,227.9089,228.2034,227.8628,227.8813,7419.2225
2020-02-21 10:55:00,247.57,247.7,247.23,247.28,8252.128423428043,227.8813,228.0009,227.5683,227.6143,8252.1284
2020-02-21 11:00:00,247.26,247.6,247.13,247.46,5066.160631859678,227.5959,227.9089,227.4763,227.78,5066.1606
2020-02-21 11:05:00,247.46,247.46,247.06,247.06,12821.82787978254,227.78,227.78,227.4118,227.4118,12821.8279
2020-02-21 11:10:00,247.14,247.26,246.89,247.25,5416.965842650528,227.4855,227.5959,227.2553,227.5867,5416.9658
2020-02-21 11:15:00,247.27,247.39,247.14,247.29,3487.537183300851,227.6051,227.7156,227.4855,227.6235,3487.5372
2020-02-21 11:20:00,247.3,247.56,247.2,247.43,5964.714329674838,227.6327,227.8721,227.5407,227.7524,5964.7143
2020-02-21 11:25:00,247.46,247.96,247.45,247.96,6921.735562621807,227.78,228.2402,227.7708,228.2402,6921.7356
2020-02-21 11:30:00,247.91,248.6,247.86,248.6,12477.177146373986,228.1942,228.8293,228.1482,228.8293,12477.1771
2020-02-21 11:35:00,248.63,248.94,248.55,248.81,26620.166170889323,228.857,229.1423,228.7833,229.0226,26620.1662
2020-02-21 11:40:00,248.73,249.25,248.73,249.25,3939.89127089958,228.949,229.4277,228.949,229.4277,3939.8913
2020-02-21 11:45:00,249.22,250.26,249.22,250.24,17662.324340958046,229.4,230.3573,229.4,230.3389,17662.3243
2020-02-21 11:50:00,250.17,250.52,249.8,250.41,51476.04882552056,230.2745,230.5967,229.9339,230.4954,51476.0488
2020-02-21 11:55:00,250.48,250.63,249.85,249.96,17239.716894040415,230.5598,230.6979,229.9799,230.0812,17239.7169
2020-02-21 12:00:00,249.95,249.95,249.49,249.82,17539.234793312135,230.072,230.072,229.6486,229.9523,17539.2348
2020-02-21 12:05:00,249.87,249.87,249.55,249.55,3919.3763462919273,229.9983,229.9983,229.7038,229.7038,3919.3763
2020-02-21 12:10:00,249.39,249.81,249.38,249.57,22952.09765104113,229.5565,229.9431,229.5473,229.7222,22952.0977
2020-02-21 12:15:00,249.66,249.66,249.45,249.46,5567.750538516771,229.805,229.805,229.6117,229.621,5567.7505
2020-02-21 12:20:00,249.38,249.38,248.99,248.99,3847.574110165145,229.5473,229.5473,229.1883,229.1883,3847.5741
2020-02-21 12:25:00,249.02,249.69,249.02,249.69,14659.965124628166,229.2159,229.8327,229.2159,229.8327,14659.9651
2020-02-21 12:30:00,249.6,250.17,249.58,249.76,19543.54292747974,229.7498,230.2745,229.7314,229.8971,19543.5429
2020-02-21 12:35:00,249.76,250.07,249.69,249.95,8946.558621397066,229.8971,230.1824,229.8327,230.072,8946.5586
2020-02-21 12:40:00,249.9,249.95,249.59,249.62,2803.364447635655,230.026,230.072,229.7406,229.7682,2803.3644
2020-02-21 12:45:00,249.55,249.86,249.55,249.64,4764.591240127193,229.7038,229.9891,229.7038,229.7866,4764.5912
2020-02-21 12:50:00,249.76,249.88,249.52,249.74,4583.034157349472,229.8971,230.0075,229.6762,229.8787,4583.0342
2020-02-21 12:55:00,249.76,250.33,249.76,250.15,9706.636578110574,229.8971,230.4218,229.8971,230.2561,9706.6366
2020-02-21 13:00:00,250.16,251.42,250.11,251.2,46593.49676889937,230.2653,231.4251,230.2193,231.2226,46593.4968
2020-02-21 13:05:00,251.32,251.78,251.28,251.78,39323.00748794748,231.333,231.7564,231.2962,231.7564,39323.0075
2020-02-21 13:10:00,251.71,252.2,251.66,251.72,37353.57472561288,231.692,232.143,231.646,231.7012,37353.5747
2020-02-21 13:15:00,251.72,251.72,251.25,251.34,12218.68909631757,231.7012,231.7012,231.2686,231.3514,12218.6891
2020-02-21 13:20:00,251.34,251.65,251.34,251.64,19154.78510616473,231.3514,231.6368,231.3514,231.6276,19154.7851
2020-02-21 13:25:00,251.75,252.05,251.67,251.96,16905.323622935684,231.7288,232.005,231.6552,231.9221,16905.3236
2020-02-21 13:30:00,251.89,252.14,251.83,251.9,23197.251000102573,231.8577,232.0878,231.8025,231.8669,23197.251
2020-02-21 13:35:00,251.88,251.88,251.42,251.65,11174.47943378808,231.8485,231.8485,231.4251,231.6368,11174.4794
2020-02-21 13:40:00,251.57,251.87,251.56,251.7,8641.911990973433,231.5631,231.8393,231.5539,231.6828,8641.912
2020-02-21 13:45:00,251.63,251.91,251.55,251.75,8513.693712175607,231.6184,231.8761,231.5447,231.7288,8513.6937
2020-02-21 13:50:00,251.81,251.95,251.44,251.55,38110.57544363524,231.7841,231.9129,231.4435,231.5447,38110.5754
2020-02-21 13:55:00,251.59,252.04,251.59,251.95,14107.087906451943,231.5816,231.9958,231.5816,231.9129,14107.0879
2020-02-21 14:00:00,251.96,252.29,251.89,252.14,6539.132218689096,231.9221,232.2259,231.8577,232.0878,6539.1322
2020-02-21 14:05:00,252.1,252.26,251.93,252.13,3734.742024823058,232.051,232.1983,231.8945,232.0786,3734.742
2020-02-21 14:10:00,252.02,252.13,251.79,251.79,6033.439327110473,231.9774,232.0786,231.7657,231.7657,6033.4393
2020-02-21 14:15:00,251.81,251.91,251.43,251.72,12582.829008103394,231.7841,231.8761,231.4343,231.7012,12582.829
2020-02-21 14:20:00,251.81,251.9,251.53,251.53,5683.659862550005,231.7841,231.8669,231.5263,231.5263,5683.6599
2020-02-21 14:25:00,251.53,251.9,251.51,251.57,7299.210175402605,231.5263,231.8669,231.5079,231.5631,7299.2102
2020-02-21 14:30:00,251.57,251.72,251.47,251.48,6364.755359524053,231.5631,231.7012,231.4711,231.4803,6364.7554
2020-02-21 14:35:00,251.48,251.55,251.39,251.46,15658.01620679044,231.4803,231.5447,231.3975,231.4619,15658.0162
2020-02-21 14:40:00,251.45,251.48,251.08,251.12,10878.038773207509,231.4527,231.4803,231.1121,231.1489,10878.0388
2020-02-21 14:45:00,251.2,251.27,250.74,250.93,4025.028208021336,231.2226,231.287,230.7992,230.974,4025.0282
2020-02-21 14:50:00,250.96,251.1,250.81,250.86,6209.86767873628,231.0017,231.1305,230.8636,230.9096,6209.8677
2020-02-21 14:55:00,250.78,250.97,250.75,250.75,4627.141245255923,230.836,231.0109,230.8084,230.8084,4627.1412
2020-02-21 15:00:00,250.77,250.79,250.64,250.68,6704.277361780695,230.8268,230.8452,230.7071,230.7439,6704.2774
2020-02-21 15:05:00,250.65,250.93,250.43,250.78,23255.71853523438,230.7163,230.974,230.5138,230.836,23255.7185
2020-02-21 15:10:00,250.8,250.91,250.53,250.56,13004.410708790643,230.8544,230.9556,230.6059,230.6335,13004.4107
2020-02-21 15:15:00,250.62,250.64,250.46,250.55,7896.19448148528,230.6887,230.7071,230.5414,230.6243,7896.1945
2020-02-21 15:20:00,250.55,250.68,250.5,250.55,8123.910144630218,230.6243,230.7439,230.5782,230.6243,8123.9101
2020-02-21 15:25:00,250.51,250.63,250.47,250.61,9411.221663760383,230.5874,230.6979,230.5506,230.6795,9411.2217
2020-02-21 15:30:00,250.6,250.79,250.55,250.68,13377.782336649912,230.6703,230.8452,230.6243,230.7439,13377.7823
2020-02-21 15:35:00,250.72,250.99,250.69,250.83,14202.482305877526,230.7807,231.0293,230.7531,230.882,14202.4823
2020-02-21 15:40:00,250.82,251.21,250.82,250.96,27272.540773412657,230.8728,231.2318,230.8728,231.0017,27272.5408
2020-02-21 15:45:00,250.95,251.24,250.78,251.13,20289.26043696789,230.9925,231.2594,230.836,231.1581,20289.2604
2020-02-21 15:50:00,251.23,251.3,251.03,251.03,28637.809006051903,231.2502,231.3146,231.0661,231.0661,28637.809
2020-02-21 15:55:00,251.03,251.19,250.73,250.95,84131.70581598113,231.0661,231.2134,230.79,230.9925,84131.7058
2020-02-24 09:30:00,244.33,246.51,243.82,244.95,48382.39819468663,224.8989,226.9056,224.4295,225.4696,48382.3982
2020-02-24 09:35:00,244.68,246.48,244.43,246.33,16392.450507744383,225.2211,226.8779,224.991,226.7399,16392.4505
2020-02-24 09:40:00,246.15,246.19,244.61,245.41,18331.110883167505,226.5742,226.611,225.1567,225.893,18331.1109
2020-02-24 09:45:00,245.41,245.57,244.82,245.44,10525.182069955892,225.893,226.0403,225.35,225.9207,10525.1821
2020-02-24 09:50:00,245.32,245.76,244.73,245.15,5743.153143912195,225.8102,226.2152,225.2671,225.6537,5743.1531
2020-02-24 09:55:00,245.07,245.1,244.38,244.53,8442.917222279208,225.5801,225.6077,224.945,225.083,8442.9172
2020-02-24 10:00:00,244.54,245.23,244.29,244.36,10719.048107498204,225.0922,225.7274,224.8621,224.9265,10719.0481
2020-02-24 10:05:00,244.42,244.74,244.3,244.73,9432.76233459842,224.9818,225.2763,224.8713,225.2671,9432.7623
2020-02-24 10:10:00,244.5,244.84,244.44,244.72,7193.558313673197,225.0554,225.3684,225.0002,225.2579,7193.5583
2020-02-24 10:15:00,244.66,244.82,244.5,244.72,9901.52836188327,225.2027,225.35,225.0554,225.2579,9901.5284
2020-02-24 10:20:00,244.75,244.81,244.4,244.69,30702.63616781208,225.2855,225.3408,224.9634,225.2303,30702.6362
2020-02-24 10:25:00,244.66,244.8,244.49,244.8,30226.689916914554,225.2027,225.3316,225.0462,225.3316,30226.6899
2020-02-24 10:30:00,244.79,244.88,244.53,244.53,9547.64591240127,225.3223,225.4052,225.083,225.083,9547.6459
2020-02-24 10:35:00,244.58,244.65,243.83,244.15,19032.721304749204,225.129,225.1935,224.4387,224.7332,19032.7213
2020-02-24 10:40:00,244.17,244.79,243.95,244.43,16617.088932198174,224.7517,225.3223,224.5491,224.991,16617.0889
2020-02-24 10:45:00,244.35,245.0,244.35,245.0,9671.761206277566,224.9173,225.5156,224.9173,225.5156,9671.7612
2020-02-24 10:50:00,244.94,245.05,244.64,244.77,24098.881936608883,225.4604,225.5617,225.1843,225.3039,24098.8819
2020-02-24 10:55:00,244.74,245.11,244.59,244.94,42624.88460354908,225.2763,225.6169,225.1383,225.4604,42624.8846
2020-02-24 11:00:00,244.92,245.21,244.47,244.48,8254.179915888808,225.442,225.7089,225.0278,225.037,8254.1799
2020-02-24 11:05:00,244.48,244.54,244.17,244.31,23793.209559954867,225.037,225.0922,224.7517,224.8805,23793.2096
2020-02-24 11:10:00,244.24,244.88,244.22,244.37,31392.96338085957,224.8161,225.4052,224.7977,224.9357,31392.9634
2020-02-24 11:15:00,244.33,244.88,244.32,244.38,28024.412760283103,224.8989,225.4052,224.8897,224.945,28024.4128
2020-02-24 11:20:00,244.44,244.71,244.42,244.6,9793.825007693096,225.0002,225.2487,224.9818,225.1475,9793.825
2020-02-24 11:25:00,244.6,244.65,244.25,244.62,6920.709816391424,225.1475,225.1935,224.8253,225.1659,6920.7098
2020-02-24 11:30:00,244.77,245.14,244.7,244.88,5762.6423222894655,225.3039,225.6445,225.2395,225.4052,5762.6423
2020-02-24 11:35:00,244.82,245.41,244.76,245.11,6669.401989947687,225.35,225.893,225.2947,225.6169,6669.402
2020-02-24 11:40:00,245.0,245.05,244.53,244.84,11036.003692686429,225.5156,225.5617,225.083,225.3684,11036.0037
2020-02-24 11:45:00,244.81,244.98,244.6,244.82,6383.21879167094,225.3408,225.4972,225.1475,225.35,6383.2188
2020-02-24 11:50:00,244.89,245.04,244.81,244.89,4825.110267719766,225.4144,225.5525,225.3408,225.4144,4825.1103
2020-02-24 11:55:00,244.89,245.59,244.8,245.22,8348.548569084009,225.4144,226.0587,225.3316,225.7181,8348.5486
2020-02-24 12:00:00,245.15,245.33,244.93,245.29,23112.11406298081,225.6537,225.8194,225.4512,225.7826,23112.1141
2020-02-24 12:05:00,245.27,245.44,245.03,245.11,34917.4274284542,225.7642,225.9207,225.5433,225.6169,34917.4274
2020-02-24 12:10:00,245.09,245.25,244.72,244.72,14534.82408452149,225.5985,225.7458,225.2579,225.2579,14534.8241
2020-02-24 12:15:00,244.83,245.11,244.71,245.06,3591.1375525694943,225.3592,225.6169,225.2487,225.5709,3591.1376
2020-02-24 12:20:00,245.13,245.39,245.04,245.31,6940.198994768694,225.6353,225.8746,225.5525,225.801,6940.199
2020-02-24 12:25:00,245.28,245.28,244.89,244.89,11161.144732793107,225.7734,225.7734,225.4144,225.4144,11161.1447
2020-02-24 12:30:00,244.94,244.94,244.67,244.81,11129.346599651246,225.4604,225.4604,225.2119,225.3408,11129.3466
2020-02-24 12:35:00,244.81,245.67,244.81,245.55,28527.02841317058,225.3408,226.1324,225.3408,226.0219,28527.0284
2020-02-24 12:40:00,245.64,245.66,245.4,245.57,7385.372858754744,226.1047,226.1232,225.8838,226.0403,7385.3729
2020-02-24 12:45:00,245.55,245.62,244.97,244.97,3123.397271515027,226.0219,226.0863,225.488,225.488,3123.3973
2020-02-24 12:50:00,245.03,245.29,244.88,245.04,5364.652784901015,225.5433,225.7826,225.4052,225.5525,5364.6528
2020-02-24 12:55:00,244.81,244.82,244.28,244.39,7746.43553184942,225.3408,225.35,224.8529,224.9542,7746.4355
2020-02-24 13:00:00,244.21,244.29,243.49,243.51,19715.86829418402,224.7885,224.8621,224.1257,224.1441,19715.8683
2020-02-24 13:05:00,243.42,243.9,243.42,243.61,4984.100933429069,224.0613,224.5031,224.0613,224.2362,4984.1009
2020-02-24 13:10:00,243.59,243.59,243.27,243.55,4335.8293158272645,224.2178,224.2178,223.9232,224.181,4335.8293
2020-02-24 13:15:00,243.45,243.45,243.05,243.14,17810.031798133143,224.0889,224.0889,223.7207,223.8036,17810.0318
2020-02-24 13:20:00,243.24,243.73,243.19,243.45,21918.145450815467,223.8956,224.3466,223.8496,224.0889,21918.1455
2020-02-24 13:25:00,243.47,244.25,243.3,244.25,7877.731049338393,224.1073,224.8253,223.9508,224.8253,7877.731
2020-02-24 13:30:00,244.14,244.36,244.01,244.26,7916.709406092932,224.724,224.9265,224.6044,224.8345,7916.7094
2020-02-24 13:35:00,244.18,244.36,244.1,244.11,6280.64416863268,224.7609,224.9265,224.6872,224.6964,6280.6442
2020-02-24 13:40:00,244.1,244.12,243.68,243.9,5944.1994050671865,224.6872,224.7056,224.3006,224.5031,5944.1994
2020-02-24 13:45:00,243.89,244.38,243.85,244.06,6001.641193968612,224.4939,224.945,224.4571,224.6504,6001.6412
2020-02-24 13:50:00,244.05,244.11,243.83,243.84,2339.7271515027182,224.6412,224.6964,224.4387,224.4479,2339.7272
2020-02-24 13:55:00,243.83,244.34,243.7,244.22,9367.114575853931,224.4387,224.9081,224.319,224.7977,9367.1146
2020-02-24 14:00:00,244.42,244.42,243.92,243.92,2673.0946763770644,224.9818,224.9818,224.5215,224.5215,2673.0947
2020-02-24 14:05:00,243.96,244.1,243.56,243.69,5539.029644066058,224.5584,224.6872,224.1902,224.3098,5539.0296
2020-02-24 14:10:00,243.64,243.97,243.64,243.67,3605.497999794851,224.2638,224.5676,224.2638,224.2914,3605.498
2020-02-24 14:15:00,243.72,244.08,243.63,243.66,3268.027489998974,224.3374,224.6688,224.2546,224.2822,3268.0275
2020-02-24 14:20:00,243.93,244.12,243.92,244.12,4554.313262898759,224.5307,224.7056,224.5215,224.7056,4554.3133
2020-02-24 14:25:00,244.14,244.79,244.14,244.56,4875.371833008514,224.724,225.3223,224.724,225.1106,4875.3718
2020-02-24 14:30:00,244.61,244.63,244.22,244.23,4840.496461175505,225.1567,225.1751,224.7977,224.8069,4840.4965
2020-02-24 14:35:00,244.09,244.29,243.89,244.26,6491.947892091496,224.678,224.8621,224.4939,224.8345,6491.9479
2020-02-24 14:40:00,244.18,244.2,244.0,244.05,3715.252846445789,224.7609,224.7793,224.5952,224.6412,3715.2528
2020-02-24 14:45:00,244.11,244.53,244.11,244.43,6022.156118576264,224.6964,225.083,224.6964,224.991,6022.1561
2020-02-24 14:50:00,244.34,244.76,244.19,244.76,3649.605087701303,224.9081,225.2947,224.7701,225.2947,3649.6051
2020-02-24 14:55:00,244.81,245.14,244.55,245.03,4992.3069032721305,225.3408,225.6445,225.1014,225.5433,4992.3069
2020-02-24 15:00:00,245.09,245.29,244.82,245.04,4343.009539439942,225.5985,225.7826,225.35,225.5525,4343.0095
2020-02-24 15:05:00,245.11,245.19,244.99,244.99,2173.556262180736,225.6169,225.6905,225.5064,225.5064,2173.5563
2020-02-24 15:10:00,244.91,244.98,244.23,244.24,6116.524771771464,225.4328,225.4972,224.8069,224.8161,6116.5248
2020-02-24 15:15:00,244.29,244.47,244.17,244.28,7817.21202174582,224.8621,225.0278,224.7517,224.8529,7817.212
2020-02-24 15:20:00,244.35,244.63,244.24,244.33,7521.79710739563,224.9173,225.1751,224.8161,224.8989,7521.7971
2020-02-24 15:25:00,244.24,244.62,244.17,244.37,11653.502923376756,224.8161,225.1659,224.7517,224.9357,11653.5029
2020-02-24 15:30:00,244.52,244.72,244.25,244.57,12906.964816904298,225.0738,225.2579,224.8253,225.1198,12906.9648
2020-02-24 15:35:00,244.61,244.66,244.32,244.55,11124.217868499332,225.1567,225.2027,224.8897,225.1014,11124.2179
2020-02-24 15:40:00,244.51,244.56,244.36,244.45,13840.393886552469,225.0646,225.1106,224.9265,225.0094,13840.3939
2020-02-24 15:45:00,244.48,245.28,244.46,245.28,18818.34034259924,225.037,225.7734,225.0186,225.7734,18818.3403
2020-02-24 15:50:00,245.2,245.2,244.14,244.4,44169.65842650528,225.6997,225.6997,224.724,224.9634,44169.6584
2020-02-24 15:55:00,244.39,244.55,244.11,244.2,74888.70653400349,224.9542,225.1014,224.6964,224.7793,74888.7065
2020-02-25 09:30:00,245.0,245.87,244.73,245.01,23345.98420350805,225.5156,226.3165,225.2671,225.5249,23345.9842
2020-02-25 09:35:00,244.98,245.44,244.47,244.84,8569.084008616268,225.4972,225.9207,225.0278,225.3684,8569.084
2020-02-25 09:40:00,244.95,245.17,244.34,244.5,12869.01220638014,225.4696,225.6721,224.9081,225.0554,12869.0122
2020-02-25 09:45:00,244.56,244.7,244.02,244.51,12775.669299415324,225.1106,225.2395,224.6136,225.0646,12775.6693
2020-02-25 09:50:00,244.5,244.5,243.91,244.09,11344.753308031592,225.0554,225.0554,224.5123,224.678,11344.7533
2020-02-25 09:55:00,244.09,244.57,243.57,244.53,17871.5765719561,224.678,225.1198,224.1994,225.083,17871.5766
2020-02-25 10:00:00,244.63,245.03,244.31,244.49,5869.319930249256,225.1751,225.5433,224.8805,225.0462,5869.3199
2020-02-25 10:05:00,244.47,244.77,244.35,244.45,4991.281157041748,225.0278,225.3039,224.9173,225.0094,4991.2812
2020-02-25 10:10:00,244.4,244.57,244.04,244.04,24911.272951071904,224.9634,225.1198,224.632,224.632,24911.273
2020-02-25 10:15:00,244.02,244.14,243.53,243.99,38579.341470920095,224.6136,224.724,224.1626,224.586,38579.3415
2020-02-25 10:20:00,243.9,244.05,242.93,243.05,57560.77546415017,224.5031,224.6412,223.6103,223.7207,57560.7755
2020-02-25 10:25:00,243.05,243.4,242.43,242.86,37388.45009744589,223.7207,224.0429,223.15,223.5458,37388.4501
2020-02-25 10:30:00,242.9,243.24,242.44,243.18,53742.94799466612,223.5827,223.8956,223.1592,223.8404,53742.948
2020-02-25 10:35:00,243.11,243.15,242.76,242.92,17021.232946968918,223.776,223.8128,223.4538,223.6011,17021.2329
2020-02-25 10:40:00,242.87,243.3,242.67,243.21,39139.398912709,223.555,223.9508,223.3709,223.868,39139.3989
2020-02-25 10:45:00,243.27,243.44,242.53,242.56,32160.22156118576,223.9232,224.0797,223.2421,223.2697,32160.2216
2020-02-25 10:50:00,242.49,242.51,241.34,242.15,19425.582110985742,223.2053,223.2237,222.1467,222.8923,19425.5821
2020-02-25 10:55:00,242.11,243.7,242.11,243.52,31635.03949122987,222.8555,224.319,222.8555,224.1533,31635.0395
2020-02-25 11:00:00,243.57,243.59,242.44,242.54,15900.092317160734,224.1994,224.2178,223.1592,223.2513,15900.0923
2020-02-25 11:05:00,242.75,243.25,242.45,242.92,29207.098163914245,223.4446,223.9048,223.1684,223.6011,29207.0982
2020-02-25 11:10:00,242.86,243.52,242.82,243.29,30401.066776079595,223.5458,224.1533,223.509,223.9416,30401.0668
2020-02-25 11:15:00,243.29,243.29,241.78,242.47,19238.896297056108,223.9416,223.9416,222.5517,223.1869,19238.8963
2020-02-25 11:20:00,242.46,242.55,241.61,241.7,16148.322904913324,223.1776,223.2605,222.3952,222.4781,16148.3229
2020-02-25 11:25:00,241.51,242.14,241.5,241.95,6463.226997640783,222.3032,222.8831,222.294,222.7082,6463.227
2020-02-25 11:30:00,241.94,242.69,241.75,242.56,6507.334085547235,222.699,223.3894,222.5241,223.2697,6507.3341
2020-02-25 11:35:00,242.55,242.66,242.22,242.55,4107.087906451944,223.2605,223.3617,222.9567,223.2605,4107.0879
2020-02-25 11:40:00,242.55,242.69,241.72,241.72,2154.067083803467,223.2605,223.3894,222.4965,222.4965,2154.0671
2020-02-25 11:45:00,241.8,242.9,241.8,242.89,12847.471535542109,222.5701,223.5827,222.5701,223.5734,12847.4715
2020-02-25 11:50:00,242.8,243.27,242.8,242.99,17440.763155195404,223.4906,223.9232,223.4906,223.6655,17440.7632
2020-02-25 11:55:00,243.13,243.48,242.96,243.39,21809.41635039492,223.7944,224.1165,223.6379,224.0337,21809.4164
2020-02-25 12:00:00,243.4,243.55,243.27,243.5,10249.256333982972,224.0429,224.181,223.9232,224.1349,10249.2563
2020-02-25 12:05:00,243.33,243.54,242.88,242.97,25957.53410606216,223.9785,224.1718,223.5642,223.6471,25957.5341
2020-02-25 12:10:00,242.96,243.19,242.49,242.49,10230.792901836085,223.6379,223.8496,223.2053,223.2053,10230.7929
2020-02-25 12:15:00,242.22,242.36,241.95,242.2,32586.93199302493,222.9567,223.0856,222.7082,222.9383,32586.932
2020-02-25 12:20:00,242.21,242.21,241.75,241.78,5677.505385167709,222.9475,222.9475,222.5241,222.5517,5677.5054
2020-02-25 12:25:00,241.84,241.84,241.23,241.23,7002.769514822033,222.607,222.607,222.0455,222.0455,7002.7695
2020-02-25 12:30:00,241.36,241.48,241.05,241.08,3341.8812185865218,222.1651,222.2756,221.8798,221.9074,3341.8812
2020-02-25 12:35:00,241.12,241.44,241.12,241.28,4246.589393783977,221.9442,222.2388,221.9442,222.0915,4246.5894
2020-02-25 12:40:00,241.31,241.31,240.35,240.61,7386.398604985126,222.1191,222.1191,221.2355,221.4748,7386.3986
2020-02-25 12:45:00,240.22,240.44,239.84,240.02,4968.71473997333,221.1158,221.3183,220.766,220.9317,4968.7147
2020-02-25 12:50:00,239.61,239.84,239.6,239.68,5244.64047594625,220.5543,220.766,220.5451,220.6187,5244.6405
2020-02-25 12:55:00,239.5,239.6,238.92,238.98,5600.574417889014,220.453,220.5451,219.9192,219.9744,5600.5744
2020-02-25 13:00:00,238.9,239.63,238.85,239.33,8780.387732075083,219.9008,220.5727,219.8547,220.2966,8780.3877
2020-02-25 13:05:00,239.42,239.75,239.12,239.6,10494.409683044414,220.3794,220.6832,220.1033,220.5451,10494.4097
2020-02-25 13:10:00,239.54,239.95,239.49,239.81,14137.86029336342,220.4899,220.8673,220.4438,220.7384,14137.8603
2020-02-25 13:15:00,239.77,239.78,239.07,239.5,22093.548056210893,220.7016,220.7108,220.0572,220.453,22093.5481
2020-02-25 13:20:00,239.42,239.76,239.4,239.53,4051.697610011283,220.3794,220.6924,220.361,220.4807,4051.6976
2020-02-25 13:25:00,239.66,239.83,239.53,239.62,5877.525900092317,220.6003,220.7568,220.4807,220.5635,5877.5259
2020-02-25 13:30:00,239.57,239.6,239.19,239.38,3950.148733203405,220.5175,220.5451,220.1677,220.3426,3950.1487
2020-02-25 13:35:00,239.37,239.37,239.02,239.05,3305.9801005231307,220.3334,220.3334,220.0112,220.0388,3305.9801
2020-02-25 13:40:00,239.03,239.42,238.93,239.41,6685.813929633809,220.0204,220.3794,219.9284,220.3702,6685.8139
2020-02-25 13:45:00,239.35,239.39,239.08,239.16,4033.234177864396,220.315,220.3518,220.0665,220.1401,4033.2342
2020-02-25 13:50:00,239.08,239.36,238.76,238.95,14833.316237562827,220.0665,220.3242,219.7719,219.9468,14833.3162
2020-02-25 13:55:00,238.92,239.01,238.6,238.65,8137.244845625192,219.9192,220.002,219.6246,219.6706,8137.2448
2020-02-25 14:00:00,238.67,238.75,237.91,238.29,14351.215509283003,219.6891,219.7627,218.9895,219.3393,14351.2155
2020-02-25 14:05:00,238.31,238.43,237.25,237.46,7804.903066981228,219.3577,219.4681,218.382,218.5753,7804.9031
2020-02-25 14:10:00,237.46,239.05,237.46,239.0,20716.99661503744,218.5753,220.0388,218.5753,219.9928,20716.9966
2020-02-25 14:15:00,238.74,238.75,237.9,237.91,13738.84500974459,219.7535,219.7627,218.9803,218.9895,13738.845
2020-02-25 14:20:00,237.96,238.46,237.87,238.08,7434.608677813108,219.0355,219.4958,218.9527,219.146,7434.6087
2020-02-25 14:25:00,237.92,238.31,237.46,237.69,6838.650117960816,218.9987,219.3577,218.5753,218.787,6838.6501
2020-02-25 14:30:00,237.45,237.91,237.05,237.48,13334.700994973842,218.5661,218.9895,218.1979,218.5937,13334.701
2020-02-25 14:35:00,237.41,237.7,237.09,237.41,19469.6891988922,218.5293,218.7962,218.2347,218.5293,19469.6892
2020-02-25 14:40:00,237.17,238.38,237.15,238.38,14490.716996615038,218.3083,219.4221,218.2899,219.4221,14490.717
2020-02-25 14:45:00,238.38,238.82,238.18,238.69,12081.2391014463,219.4221,219.8271,219.238,219.7075,12081.2391
2020-02-25 14:50:00,238.84,239.0,238.06,239.0,18346.497076623244,219.8455,219.9928,219.1276,219.9928,18346.4971
2020-02-25 14:55:00,238.87,238.93,238.32,238.45,11136.526823263925,219.8732,219.9284,219.3669,219.4866,11136.5268
2020-02-25 15:00:00,238.48,239.3,238.48,238.65,9565.083598317777,219.5142,220.269,219.5142,219.6706,9565.0836
2020-02-25 15:05:00,238.65,239.27,238.64,239.07,22207.405887783363,219.6706,220.2413,219.6614,220.0572,22207.4059
2020-02-25 15:10:00,239.04,239.17,238.67,238.89,14855.882654631245,220.0296,220.1493,219.6891,219.8916,14855.8827
2020-02-25 15:15:00,238.69,239.2,238.44,238.67,8829.623551133449,219.7075,220.1769,219.4773,219.6891,8829.6236
2020-02-25 15:20:00,238.58,238.8,237.74,238.11,49619.44814852805,219.6062,219.8087,218.833,219.1736,49619.4481
2020-02-25 15:25:00,238.12,238.61,237.93,238.61,10282.080213355215,219.1828,219.6338,219.0079,219.6338,10282.0802
2020-02-25 15:30:00,238.45,238.55,237.95,238.51,45664.170684172735,219.4866,219.5786,219.0263,219.5418,45664.1707
2020-02-25 15:35:00,238.53,238.59,237.76,238.4,20222.586931993024,219.5602,219.6154,218.8514,219.4405,20222.5869
2020-02-25 15:40:00,238.47,239.33,238.44,239.14,17721.81762232024,219.505,220.2966,219.4773,220.1217,17721.8176
2020-02-25 15:45:00,239.16,240.29,239.16,239.29,27512.565391322187,220.1401,221.1802,220.1401,220.2598,27512.5654
2020-02-25 15:50:00,239.13,239.52,238.47,239.13,43664.99128115704,220.1125,220.4715,219.505,220.1125,43664.9913
2020-02-25 15:55:00,239.16,239.73,238.84,239.27,114193.25058980408,220.1401,220.6648,219.8455,220.2413,114193.2506
2020-02-26 09:30:00,241.14,241.77,239.96,240.14,35403.631141655555,221.9626,222.5425,220.8765,221.0422,35403.6311
2020-02-26 09:35:00,240.31,242.03,240.27,242.01,15417.99158888091,221.1986,222.7818,221.1618,222.7634,15417.9916
2020-02-26 09:40:00,242.0,243.55,241.93,243.11,13999.38455226177,222.7542,224.181,222.6898,223.776,13999.3846
2020-02-26 09:45:00,243.14,243.14,242.37,242.87,16869.422504872295,223.8036,223.8036,223.0948,223.555,16869.4225
2020-02-26 09:50:00,242.91,243.05,241.93,242.15,10592.881321161143,223.5919,223.7207,222.6898,222.8923,10592.8813
2020-02-26 09:55:00,242.16,242.31,241.62,241.82,12349.984613806544,222.9015,223.0396,222.4045,222.5885,12349.9846
2020-02-26 10:00:00,241.94,242.02,241.16,241.59,16823.263924505078,222.699,222.7726,221.981,222.3768,16823.2639
2020-02-26 10:05:00,241.59,241.83,240.97,241.62,21203.200328238792,222.3768,222.5977,221.8061,222.4045,21203.2003
2020-02-26 10:10:00,241.62,242.04,241.18,241.93,12366.396553492665,222.4045,222.791,221.9994,222.6898,12366.3966
2020-02-26 10:15:00,242.05,242.43,241.94,242.23,13849.625602625909,222.8003,223.15,222.699,222.9659,13849.6256
2020-02-26 10:20:00,242.36,242.47,241.81,242.26,8959.89332239204,223.0856,223.1869,222.5793,222.9936,8959.8933
2020-02-26 10:25:00,242.35,242.56,241.92,241.92,14080.418504461995,223.0764,223.2697,222.6806,222.6806,14080.4185
2020-02-26 10:30:00,241.89,242.37,241.76,242.37,10513.898861421683,222.653,223.0948,222.5333,223.0948,10513.8989
2020-02-26 10:35:00,242.52,242.81,242.32,242.53,18739.35788285978,223.2329,223.4998,223.0488,223.2421,18739.3579
2020-02-26 10:40:00,242.55,243.11,242.48,242.92,8668.58139296338,223.2605,223.776,223.1961,223.6011,8668.5814
2020-02-26 10:45:00,242.9,243.1,242.87,242.99,6595.548261360139,223.5827,223.7667,223.555,223.6655,6595.5483
2020-02-26 10:50:00,243.0,243.34,242.67,242.71,4438.403938865525,223.6747,223.9877,223.3709,223.4078,4438.4039
2020-02-26 10:55:00,242.65,242.79,242.54,242.73,7597.702328443943,223.3525,223.4814,223.2513,223.4262,7597.7023
2020-02-26 11:00:00,242.73,242.97,242.56,242.97,11470.920094368652,223.4262,223.6471,223.2697,223.6471,11470.9201
2020-02-26 11:05:00,242.87,242.96,242.35,242.51,4881.526310390809,223.555,223.6379,223.0764,223.2237,4881.5263
2020-02-26 11:10:00,242.59,242.62,241.82,242.22,42900.810339522,223.2973,223.3249,222.5885,222.9567,42900.8103
2020-02-26 11:15:00,242.28,242.47,242.06,242.28,11550.928300338495,223.012,223.1869,222.8095,223.012,11550.9283
2020-02-26 11:20:00,242.23,242.23,241.62,241.75,28672.68437788491,222.9659,222.9659,222.4045,222.5241,28672.6844
2020-02-26 11:25:00,241.78,241.84,241.39,241.78,14114.268130064622,222.5517,222.607,222.1927,222.5517,14114.2681
2020-02-26 11:30:00,241.74,241.74,241.31,241.42,12272.027900297466,222.5149,222.5149,222.1191,222.2204,12272.0279
2020-02-26 11:35:00,241.42,241.57,241.08,241.57,7788.491127295107,222.2204,222.3584,221.9074,222.3584,7788.4911
2020-02-26 11:40:00,241.47,241.54,241.18,241.29,6091.906862242281,222.2664,222.3308,221.9994,222.1007,6091.9069
2020-02-26 11:45:00,241.08,241.2,240.43,240.46,4547.13303928608,221.9074,222.0179,221.3091,221.3367,4547.133
2020-02-26 11:50:00,240.45,240.45,239.96,239.99,26501.179608164937,221.3275,221.3275,220.8765,220.9041,26501.1796
2020-02-26 11:55:00,240.04,240.12,239.74,239.83,23269.05323622936,220.9501,221.0237,220.674,220.7568,23269.0532
2020-02-26 12:00:00,239.83,239.96,239.63,239.8,15154.37480767258,220.7568,220.8765,220.5727,220.7292,15154.3748
2020-02-26 12:05:00,239.81,239.81,239.2,239.56,14624.064006564777,220.7384,220.7384,220.1769,220.5083,14624.064
2020-02-26 12:10:00,239.49,239.61,239.25,239.44,12138.680890347729,220.4438,220.5543,220.2229,220.3978,12138.6809
2020-02-26 12:15:00,239.32,239.65,238.96,239.59,15775.977023284438,220.2874,220.5911,219.956,220.5359,15775.977
2020-02-26 12:20:00,239.59,240.23,239.51,240.1,12856.70325161555,220.5359,221.125,220.4623,221.0053,12856.7033
2020-02-26 12:25:00,240.24,240.25,239.79,240.06,10240.024617909528,221.1342,221.1434,220.72,220.9685,10240.0246
2020-02-26 12:30:00,240.1,240.94,240.1,240.94,13316.237562826956,221.0053,221.7785,221.0053,221.7785,13316.2376
2020-02-26 12:35:00,240.98,241.14,240.74,240.91,13637.296132936712,221.8153,221.9626,221.5944,221.7509,13637.2961
2020-02-26 12:40:00,240.88,241.35,240.8,241.08,15101.036003692683,221.7233,222.1559,221.6497,221.9074,15101.036
2020-02-26 12:45:00,241.13,241.42,241.11,241.42,8462.406400656477,221.9534,222.2204,221.935,222.2204,8462.4064
2020-02-26 12:50:00,241.45,241.63,241.03,241.03,7221.253461893527,222.248,222.4137,221.8614,221.8614,7221.2535
2020-02-26 12:55:00,241.1,241.62,240.88,241.55,7260.231818648066,221.9258,222.4045,221.7233,222.34,7260.2318
2020-02-26 13:00:00,241.57,241.76,241.5,241.61,4447.635654938968,222.3584,222.5333,222.294,222.3952,4447.6357
2020-02-26 13:05:00,241.63,241.65,241.02,241.08,18510.61647348446,222.4137,222.4321,221.8522,221.9074,18510.6165
2020-02-26 13:10:00,241.01,241.01,240.64,240.84,2154.067083803467,221.843,221.843,221.5024,221.6865,2154.0671
2020-02-26 13:15:00,240.79,241.01,240.6,240.84,6530.926248846035,221.6405,221.843,221.4656,221.6865,6530.9262
2020-02-26 13:20:00,240.81,240.84,240.49,240.54,3896.80992922351,221.6589,221.6865,221.3643,221.4103,3896.8099
2020-02-26 13:25:00,240.65,240.97,240.5,240.82,4154.272233049544,221.5116,221.8061,221.3735,221.6681,4154.2722
2020-02-26 13:30:00,240.48,240.65,240.0,240.01,10374.397374089647,221.3551,221.5116,220.9133,220.9225,10374.3974
2020-02-26 13:35:00,240.09,240.43,239.65,239.94,29039.901528361883,220.9961,221.3091,220.5911,220.8581,29039.9015
2020-02-26 13:40:00,239.92,240.23,239.77,239.96,19720.99702533593,220.8396,221.125,220.7016,220.8765,19720.997
2020-02-26 13:45:00,239.95,241.01,239.94,240.54,12000.205149246076,220.8673,221.843,220.8581,221.4103,12000.2051
2020-02-26 13:50:00,240.46,240.75,240.16,240.39,14324.546107293056,221.3367,221.6036,221.0606,221.2723,14324.5461
2020-02-26 13:55:00,240.4,240.4,239.84,240.14,10955.995486716583,221.2815,221.2815,220.766,221.0422,10955.9955
2020-02-26 14:00:00,240.11,240.7,239.86,240.19,19509.69330187712,221.0145,221.5576,220.7844,221.0882,19509.6933
2020-02-26 14:05:00,240.19,240.73,240.19,240.58,9890.24515334906,221.0882,221.5852,221.0882,221.4472,9890.2452
2020-02-26 14:10:00,240.62,241.21,240.34,241.21,14583.034157349472,221.484,222.0271,221.2262,222.0271,14583.0342
2020-02-26 14:15:00,241.13,241.21,240.66,240.77,23077.23869114781,221.9534,222.0271,221.5208,221.622,23077.2387
2020-02-26 14:20:00,240.92,241.26,240.69,241.25,14569.699456354498,221.7601,222.0731,221.5484,222.0639,14569.6995
2020-02-26 14:25:00,241.39,241.71,241.01,241.04,6455.021027797722,222.1927,222.4873,221.843,221.8706,6455.021
2020-02-26 14:30:00,241.0,241.0,240.23,240.23,10695.455944199404,221.8338,221.8338,221.125,221.125,10695.4559
2020-02-26 14:35:00,240.2,241.05,240.18,240.57,5637.501282182788,221.0974,221.8798,221.079,221.438,5637.5013
2020-02-26 14:40:00,240.47,240.57,239.61,239.92,11709.9189660478,221.3459,221.438,220.5543,220.8396,11709.919
2020-02-26 14:45:00,239.99,240.41,239.64,240.41,14303.00543645502,220.9041,221.2907,220.5819,221.2907,14303.0054
2020-02-26 14:50:00,240.29,240.29,239.61,240.2,9106.575033336752,221.1802,221.1802,220.5543,221.0974,9106.575
2020-02-26 14:55:00,240.13,240.51,239.55,239.6,11774.540978561903,221.0329,221.3827,220.4991,220.5451,11774.541
2020-02-26 15:00:00,239.66,240.58,239.66,240.21,10782.644373781926,220.6003,221.4472,220.6003,221.1066,10782.6444
2020-02-26 15:05:00,240.2,240.6,239.93,240.46,7800.800082059698,221.0974,221.4656,220.8489,221.3367,7800.8001
2020-02-26 15:10:00,240.56,241.06,240.41,240.84,23352.138680890348,221.4287,221.889,221.2907,221.6865,23352.1387
2020-02-26 15:15:00,240.84,241.38,240.84,241.08,9323.00748794748,221.6865,222.1835,221.6865,221.9074,9323.0075
2020-02-26 15:20:00,241.13,241.22,240.61,240.65,19872.80746743256,221.9534,222.0363,221.4748,221.5116,19872.8075
2020-02-26 15:25:00,240.73,240.83,240.31,240.38,20172.32536670428,221.5852,221.6773,221.1986,221.2631,20172.3254
2020-02-26 15:30:00,240.42,240.45,239.84,239.9,12276.130885218996,221.2999,221.3275,220.766,220.8212,12276.1309
2020-02-26 15:35:00,239.89,240.51,239.75,240.51,20404.144014770744,220.812,221.3827,220.6832,221.3827,20404.144
2020-02-26 15:40:00,240.56,240.64,240.23,240.61,20783.67012001231,221.4287,221.5024,221.125,221.4748,20783.6701
2020-02-26 15:45:00,240.62,240.84,240.4,240.62,24931.787875679554,221.484,221.6865,221.2815,221.484,24931.7879
2020-02-26 15:50:00,240.63,240.92,240.38,240.38,47995.69186583239,221.4932,221.7601,221.2631,221.2631,47995.6919
2020-02-26 15:55:00,240.36,240.47,239.96,240.07,65473.38188532157,221.2447,221.3459,220.8765,220.9777,65473.3819
2020-02-27 09:30:00,238.48,239.04,237.07,237.78,48177.24894861011,219.5142,220.0296,218.2163,218.8698,48177.2489
2020-02-27 09:35:00,238.16,240.56,237.7,240.4,40649.297363832186,219.2196,221.4287,218.7962,221.2815,40649.2974
2020-02-27 09:40:00,240.23,240.23,239.23,239.42,23392.142783875268,221.125,221.125,220.2045,220.3794,23392.1428
2020-02-27 09:45:00,239.4,239.55,237.4,237.57,21388.860395938045,220.361,220.4991,218.5201,218.6765,21388.8604
2020-02-27 09:50:00,237.59,238.26,237.29,237.9,54572.77669504564,218.6949,219.3117,218.4188,218.9803,54572.7767
2020-02-27 09:55:00,237.86,238.76,237.54,237.67,21854.549184531745,218.9435,219.7719,218.6489,218.7686,21854.5492
2020-02-27 10:00:00,237.79,238.69,237.02,237.03,26274.489691250383,218.879,219.7075,218.1703,218.1795,26274.4897
2020-02-27 10:05:00,237.02,238.16,236.63,237.32,16789.41429890245,218.1703,219.2196,217.8113,218.4464,16789.4143
2020-02-27 10:10:00,237.55,238.95,237.23,238.93,61359.11375525695,218.6581,219.9468,218.3636,219.9284,61359.1138
2020-02-27 10:15:00,238.81,239.44,238.03,238.04,26708.380346702223,219.8179,220.3978,219.1,219.1092,26708.3803
2020-02-27 10:20:00,238.21,238.92,238.08,238.37,51336.54733818853,219.2656,219.9192,219.146,219.4129,51336.5473
2020-02-27 10:25:00,238.41,238.64,237.98,238.36,20103.600369268643,219.4497,219.6614,219.0539,219.4037,20103.6004
2020-02-27 10:30:00,238.27,238.75,237.79,238.39,28582.41870961124,219.3209,219.7627,218.879,219.4313,28582.4187
2020-02-27 10:35:00,238.23,239.62,238.21,239.62,14285.567750538516,219.284,220.5635,219.2656,220.5635,14285.5678
2020-02-27 10:40:00,239.54,239.88,239.06,239.59,16888.911683249564,220.4899,220.8028,220.048,220.5359,16888.9117
2020-02-27 10:45:00,239.74,241.46,239.73,241.46,49205.04667145348,220.674,222.2572,220.6648,222.2572,49205.0467
2020-02-27 10:50:00,241.67,242.31,241.14,241.78,22655.65699046056,222.4505,223.0396,221.9626,222.5517,22655.657
2020-02-27 10:55:00,241.61,243.2,241.57,243.2,23805.518514719457,222.3952,223.8588,222.3584,223.8588,23805.5185
2020-02-27 11:00:00,243.32,243.49,242.96,243.31,33948.09724074264,223.9693,224.1257,223.6379,223.96,33948.0972
2020-02-27 11:05:00,243.35,244.12,243.16,244.0,11630.93650630834,223.9969,224.7056,223.822,224.5952,11630.9365
2020-02-27 11:10:00,244.0,244.0,242.65,243.2,14005.539029644066,224.5952,224.5952,223.3525,223.8588,14005.539
2020-02-27 11:15:00,243.33,243.55,242.81,243.4,53840.39388655246,223.9785,224.181,223.4998,224.0429,53840.3939
2020-02-27 11:20:00,243.52,243.57,241.77,242.1,24444.55841624782,224.1533,224.1994,222.5425,222.8463,24444.5584
2020-02-27 11:25:00,242.1,242.39,241.7,241.75,10471.843265975996,222.8463,223.1132,222.4781,222.5241,10471.8433
2020-02-27 11:30:00,241.78,242.81,241.78,241.95,88146.47656169863,222.5517,223.4998,222.5517,222.7082,88146.4766
2020-02-27 11:35:00,242.02,242.15,240.45,240.69,9175.300030772389,222.7726,222.8923,221.3275,221.5484,9175.3
2020-02-27 11:40:00,240.6,241.23,240.5,240.82,13837.316647861318,221.4656,222.0455,221.3735,221.6681,13837.3166
2020-02-27 11:45:00,240.81,241.02,240.13,240.85,9806.133962457689,221.6589,221.8522,221.0329,221.6957,9806.134
2020-02-27 11:50:00,240.68,241.37,240.68,241.02,5031.285260026669,221.5392,222.1743,221.5392,221.8522,5031.2853
2020-02-27 11:55:00,241.05,241.43,240.71,241.43,19872.80746743256,221.8798,222.2296,221.5668,222.2296,19872.8075
2020-02-27 12:00:00,241.2,241.62,240.9,241.18,9674.838444968716,222.0179,222.4045,221.7417,221.9994,9674.8384
2020-02-27 12:05:00,241.06,242.04,241.06,242.04,12160.221561185765,221.889,222.791,221.889,222.791,12160.2216
2020-02-27 12:10:00,242.02,242.2,241.57,242.14,16406.81095496974,222.7726,222.9383,222.3584,222.8831,16406.811
2020-02-27 12:15:00,242.13,242.84,241.83,242.58,16890.963175710327,222.8739,223.5274,222.5977,223.2881,16890.9632
2020-02-27 12:20:00,242.71,242.76,241.04,241.1,6904.297876705303,223.4078,223.4538,221.8706,221.9258,6904.2979
2020-02-27 12:25:00,241.24,241.95,241.2,241.95,7616.165760590829,222.0547,222.7082,222.0179,222.7082,7616.1658
2020-02-27 12:30:00,241.78,242.66,241.71,242.12,10627.756692994151,222.5517,223.3617,222.4873,222.8647,10627.7567
2020-02-27 12:35:00,242.45,242.91,242.37,242.81,32385.885731869934,223.1684,223.5919,223.0948,223.4998,32385.8857
2020-02-27 12:40:00,242.81,242.81,242.11,242.11,6787.362806441686,223.4998,223.4998,222.8555,222.8555,6787.3628
2020-02-27 12:45:00,242.12,242.13,241.66,242.06,8677.813109036824,222.8647,222.8739,222.4413,222.8095,8677.8131
2020-02-27 12:50:00,241.99,242.48,241.85,242.24,4637.39870755975,222.745,223.1961,222.6162,222.9751,4637.3987
2020-02-27 12:55:00,242.07,242.22,241.23,241.37,3747.0509795876496,222.8187,222.9567,222.0455,222.1743,3747.051
2020-02-27 13:00:00,241.06,241.8,240.84,241.78,5431.326289875885,221.889,222.5701,221.6865,222.5517,5431.3263
2020-02-27 13:05:00,241.67,241.89,241.41,241.61,4465.073340855472,222.4505,222.653,222.2112,222.3952,4465.0733
2020-02-27 13:10:00,241.73,242.09,241.21,241.21,39727.15150271823,222.5057,222.8371,222.0271,222.0271,39727.1515
2020-02-27 13:15:00,241.38,241.38,240.62,240.87,9661.50374397374,222.1835,222.1835,221.484,221.7141,9661.5037
2020-02-27 13:20:00,240.73,241.17,240.44,240.71,11409.375320545696,221.5852,221.9902,221.3183,221.5668,11409.3753
2020-02-27 13:25:00,240.62,240.84,239.9,239.94,12987.998769104524,221.484,221.6865,220.8212,220.8581,12987.9988
2020-02-27 13:30:00,240.04,240.15,239.58,239.78,5797.517694122474,220.9501,221.0514,220.5267,220.7108,5797.5177
2020-02-27 13:35:00,239.75,239.87,239.13,239.2,18982.459739460457,220.6832,220.7936,220.1125,220.1769,18982.4597
2020-02-27 13:40:00,239.48,239.91,238.18,238.82,18870.65340034876,220.4346,220.8304,219.238,219.8271,18870.6534
2020-02-27 13:45:00,238.7,239.52,238.58,239.4,4069.1352959277874,219.7167,220.4715,219.6062,220.361,4069.1353
2020-02-27 13:50:00,239.45,240.37,238.76,240.19,6969.94563544979,220.407,221.2539,219.7719,221.0882,6969.9456
2020-02-27 13:55:00,239.91,240.17,238.49,239.04,14608.677813109036,220.8304,221.0698,219.5234,220.0296,14608.6778
2020-02-27 14:00:00,238.9,239.44,238.68,239.26,6366.806851984818,219.9008,220.3978,219.6983,220.2321,6366.8069
2020-02-27 14:05:00,239.29,239.44,238.35,238.84,14712.27818237768,220.2598,220.3978,219.3945,219.8455,14712.2782
2020-02-27 14:10:00,238.82,239.14,238.63,239.14,15010.770335419016,219.8271,220.1217,219.6522,220.1217,15010.7703
2020-02-27 14:15:00,239.17,239.45,238.18,238.37,26931.993024925632,220.1493,220.407,219.238,219.4129,26931.993
2020-02-27 14:20:00,238.42,239.06,238.34,238.89,7900.297466406811,219.4589,220.048,219.3853,219.8916,7900.2975
2020-02-27 14:25:00,238.88,239.44,238.78,239.05,8272.643348035695,219.8824,220.3978,219.7903,220.0388,8272.6433
2020-02-27 14:30:00,238.85,238.96,238.42,238.71,8013.129551748897,219.8547,219.956,219.4589,219.7259,8013.1296
2020-02-27 14:35:00,238.7,239.0,238.53,238.67,4923.581905836496,219.7167,219.9928,219.5602,219.6891,4923.5819
2020-02-27 14:40:00,238.52,238.76,238.28,238.53,7917.735152323315,219.551,219.7719,219.3301,219.5602,7917.7352
2020-02-27 14:45:00,238.64,238.65,237.82,238.38,20451.328341368346,219.6614,219.6706,218.9067,219.4221,20451.3283
2020-02-27 14:50:00,238.51,238.6,238.16,238.3,8939.378397784389,219.5418,219.6246,219.2196,219.3485,8939.3784
2020-02-27 14:55:00,238.31,238.37,238.01,238.2,8784.490716996615,219.3577,219.4129,219.0815,219.2564,8784.4907
2020-02-27 15:00:00,238.11,238.22,237.47,237.98,12144.835367730024,219.1736,219.2748,218.5845,219.0539,12144.8354
2020-02-27 15:05:00,237.98,238.75,237.74,238.55,14609.70355933942,219.0539,219.7627,218.833,219.5786,14609.7036
2020-02-27 15:10:00,238.68,239.03,238.59,238.59,18639.860498512666,219.6983,220.0204,219.6154,219.6154,18639.8605
2020-02-27 15:15:00,238.72,238.74,238.06,238.08,13857.831572468973,219.7351,219.7535,219.1276,219.146,13857.8316
2020-02-27 15:20:00,238.13,238.39,237.95,238.25,12371.525284644578,219.192,219.4313,219.0263,219.3025,12371.5253
2020-02-27 15:25:00,238.32,238.44,237.76,237.85,14554.31326289876,219.3669,219.4773,218.8514,218.9343,14554.3133
2020-02-27 15:30:00,237.89,238.29,237.66,238.23,25431.326289875884,218.9711,219.3393,218.7594,219.284,25431.3263
2020-02-27 15:35:00,238.21,238.37,237.87,238.04,29142.476151400144,219.2656,219.4129,218.9527,219.1092,29142.4762
2020-02-27 15:40:00,237.89,237.93,237.07,237.22,18009.026566827368,218.9711,219.0079,218.2163,218.3544,18009.0266
2020-02-27 15:45:00,237.2,238.06,237.2,237.79,38659.349676889935,218.336,219.1276,218.336,218.879,38659.3497
2020-02-27 15:50:00,237.88,238.31,236.33,237.88,95274.38711662736,218.9619,219.3577,217.5352,218.9619,95274.3871
2020-02-27 15:55:00,237.88,238.13,236.52,236.52,182361.2678223408,218.9619,219.192,217.71,217.71,182361.2678
2020-02-28 09:30:00,231.06,232.11,229.61,230.92,92308.95476459124,212.6843,213.6508,211.3496,212.5554,92308.9548
2020-02-28 09:35:00,230.89,232.02,230.47,231.68,91683.24956405784,212.5278,213.5679,212.1412,213.255,91683.2496
2020-02-28 09:40:00,231.7,232.89,231.2,231.38,45765.719560980615,213.2734,214.3687,212.8131,212.9788,45765.7196
2020-02-28 09:45:00,231.4,231.47,230.39,230.47,38305.467227407935,212.9972,213.0617,212.0675,212.1412,38305.4672
2020-02-28 09:50:00,230.63,230.75,228.44,228.48,42211.50887270489,212.2885,212.3989,210.2726,210.3094,42211.5089
2020-02-28 09:55:00,228.55,229.29,227.19,227.44,34639.45020002051,210.3739,211.055,209.122,209.3522,34639.4502
2020-02-28 10:00:00,227.22,228.06,226.76,226.77,54410.70879064519,209.1497,209.9228,208.7262,208.7354,54410.7088
2020-02-28 10:05:00,226.83,228.6,226.83,227.91,96127.80798030568,208.7907,210.4199,208.7907,209.7848,96127.808
2020-02-28 10:10:00,227.87,228.09,226.31,226.61,33408.55472356139,209.748,209.9505,208.312,208.5882,33408.5547
2020-02-28 10:15:00,226.58,229.43,226.38,229.26,42735.6651964304,208.5606,211.1839,208.3765,211.0274,42735.6652
2020-02-28 10:20:00,229.26,229.41,228.57,229.08,36790.44004513283,211.0274,211.1655,210.3923,210.8617,36790.44
2020-02-28 10:25:00,229.1,229.57,227.51,227.95,105025.13078264437,210.8801,211.3128,209.4166,209.8216,105025.1308
2020-02-28 10:30:00,227.02,227.44,226.18,226.57,21896.60477997743,208.9656,209.3522,208.1924,208.5513,21896.6048
2020-02-28 10:35:00,226.61,227.24,226.18,226.5,61950.96933018771,208.5882,209.1681,208.1924,208.4869,61950.9693
2020-02-28 10:40:00,226.51,226.91,226.18,226.31,40501.58990665709,208.4961,208.8643,208.1924,208.312,40501.5899
2020-02-28 10:45:00,226.17,226.77,225.81,226.04,18477.792594112216,208.1832,208.7354,207.8518,208.0635,18477.7926
2020-02-28 10:50:00,225.99,228.05,225.99,228.01,30817.519745614933,208.0175,209.9136,208.0175,209.8768,30817.5197
2020-02-28 10:55:00,227.95,227.98,226.95,227.54,12068.93014668171,209.8216,209.8492,208.9011,209.4442,12068.9301
2020-02-28 11:00:00,227.56,227.75,226.31,226.59,15001.538619345572,209.4626,209.6375,208.312,208.5698,15001.5386
2020-02-28 11:05:00,226.48,226.77,226.14,226.71,31928.40291311929,208.4685,208.7354,208.1555,208.6802,31928.4029
2020-02-28 11:10:00,226.73,228.41,226.73,228.01,38822.44332752077,208.6986,210.245,208.6986,209.8768,38822.4433
2020-02-28 11:15:00,227.97,228.58,227.86,228.58,12008.411119089136,209.84,210.4015,209.7388,210.4015,12008.4111
2020-02-28 11:20:00,228.55,228.85,227.72,227.98,30623.653708072623,210.3739,210.65,209.6099,209.8492,30623.6537
2020-02-28 11:25:00,227.93,228.56,227.17,228.56,21074.98204944097,209.8032,210.3831,209.1036,210.3831,21074.982
2020-02-28 11:30:00,228.69,229.45,228.47,229.1,11520.155913427016,210.5027,211.2023,210.3002,210.8801,11520.1559
2020-02-28 11:35:00,229.22,229.79,228.73,229.57,10016.41193968612,210.9906,211.5153,210.5396,211.3128,10016.4119
2020-02-28 11:40:00,229.78,232.07,229.78,231.83,20869.832803364447,211.5061,213.6139,211.5061,213.393,20869.8328
2020-02-28 11:45:00,231.7,232.06,230.57,230.95,62945.94317365884,213.2734,213.6047,212.2332,212.583,62945.9432
2020-02-28 11:50:00,230.85,231.23,229.4,229.64,19950.764180941635,212.491,212.8407,211.1563,211.3772,19950.7642
2020-02-28 11:55:00,229.46,230.53,229.11,230.09,28663.452661811465,211.2115,212.1964,210.8893,211.7914,28663.4527
2020-02-28 12:00:00,230.24,230.24,229.16,229.65,19191.71197045851,211.9295,211.9295,210.9354,211.3864,19191.712
2020-02-28 12:05:00,229.9,230.65,229.78,229.95,23323.41778643964,211.6165,212.3069,211.5061,211.6625,23323.4178
2020-02-28 12:10:00,229.79,230.25,229.74,229.81,15111.293465996512,211.5153,211.9387,211.4692,211.5337,15111.2935
2020-02-28 12:15:00,229.61,230.24,229.39,230.22,12642.322289465586,211.3496,211.9295,211.1471,211.9111,12642.3223
2020-02-28 12:20:00,230.25,231.07,230.25,230.62,15151.297568981434,211.9387,212.6935,211.9387,212.2793,15151.2976
2020-02-28 12:25:00,230.48,231.24,230.24,231.21,11674.017847984407,212.1504,212.85,211.9295,212.8223,11674.0178
2020-02-28 12:30:00,231.3,232.13,231.29,231.4,15521.591958149553,212.9052,213.6692,212.896,212.9972,15521.592
2020-02-28 12:35:00,231.54,232.35,231.14,231.69,12002.25664170684,213.1261,213.8717,212.7579,213.2642,12002.2566
2020-02-28 12:40:00,231.72,232.15,231.11,231.11,8309.570212329469,213.2918,213.6876,212.7303,212.7303,8309.5702
2020-02-28 12:45:00,231.14,231.2,230.56,231.06,22796.18422402297,212.7579,212.8131,212.224,212.6843,22796.1842
2020-02-28 12:50:00,230.97,231.81,230.88,231.31,11990.973433172632,212.6014,213.3746,212.5186,212.9144,11990.9734
2020-02-28 12:55:00,231.47,232.19,231.39,231.56,6842.753102882347,213.0617,213.7244,212.988,213.1445,6842.7531
2020-02-28 13:00:00,231.66,232.01,230.7,230.7,9700.48210072828,213.2365,213.5587,212.3529,212.3529,9700.4821
2020-02-28 13:05:00,230.99,231.7,230.67,231.49,10704.687660272848,212.6198,213.2734,212.3253,213.0801,10704.6877
2020-02-28 13:10:00,231.39,231.39,229.6,229.8,10998.051082162272,212.988,212.988,211.3404,211.5245,10998.0511
2020-02-28 13:15:00,229.66,231.27,229.5,230.73,14325.571853523435,211.3956,212.8776,211.2483,212.3805,14325.5719
2020-02-28 13:20:00,230.77,231.05,230.42,230.91,12437.173043389064,212.4173,212.6751,212.0952,212.5462,12437.173
2020-02-28 13:25:00,230.9,231.42,230.43,230.43,36656.06728895271,212.537,213.0156,212.1044,212.1044,36656.0673
2020-02-28 13:30:00,230.39,230.39,229.55,229.62,16961.73966560673,212.0675,212.0675,211.2944,211.3588,16961.7397
2020-02-28 13:35:00,229.71,229.73,228.87,229.13,10847.26638629603,211.4416,211.46,210.6684,210.9078,10847.2664
2020-02-28 13:40:00,229.04,229.04,228.08,228.22,9403.015693917325,210.8249,210.8249,209.9413,210.0701,9403.0157
2020-02-28 13:45:00,228.02,228.26,227.1,228.02,15389.270694430195,209.886,210.1069,209.0392,209.886,15389.2707
2020-02-28 13:50:00,228.13,228.13,227.32,227.69,18348.548569084007,209.9873,209.9873,209.2417,209.5823,18348.5486
2020-02-28 13:55:00,227.8,228.26,227.41,228.26,10873.935788285977,209.6835,210.1069,209.3245,210.1069,10873.9358
2020-02-28 14:00:00,228.17,228.18,227.38,227.66,20740.58877833624,210.0241,210.0333,209.2969,209.5547,20740.5888
2020-02-28 14:05:00,227.68,228.22,227.4,227.91,23082.36742229972,209.5731,210.0701,209.3153,209.7848,23082.3674
2020-02-28 14:10:00,227.88,228.52,227.88,228.15,15646.732998256231,209.7572,210.3463,209.7572,210.0057,15646.733
2020-02-28 14:15:00,228.19,228.44,227.84,228.38,13377.782336649912,210.0425,210.2726,209.7203,210.2174,13377.7823
2020-02-28 14:20:00,228.17,229.13,227.87,228.27,11269.873833213662,210.0241,210.9078,209.748,210.1161,11269.8738
2020-02-28 14:25:00,228.3,228.83,228.0,228.69,17003.795261052415,210.1438,210.6316,209.8676,210.5027,17003.7953
2020-02-28 14:30:00,228.67,229.98,228.43,229.65,17119.70458508565,210.4843,211.6902,210.2634,211.3864,17119.7046
2020-02-28 14:35:00,229.4,229.61,228.26,228.94,17444.866140116934,211.1563,211.3496,210.1069,210.7329,17444.8661
2020-02-28 14:40:00,228.94,231.39,228.94,231.18,23688.58344445584,210.7329,212.988,210.7329,212.7947,23688.5834
2020-02-28 14:45:00,230.99,231.27,229.7,230.21,13136.73197251,212.6198,212.8776,211.4324,211.9019,13136.732
2020-02-28 14:50:00,230.09,230.65,229.33,229.71,15241.563237255104,211.7914,212.3069,211.0918,211.4416,15241.5632
2020-02-28 14:55:00,229.35,229.59,228.97,229.3,34052.723356241666,211.1103,211.3312,210.7605,211.0642,34052.7234
2020-02-28 15:00:00,229.3,229.36,228.35,228.35,10407.221253461894,211.0642,211.1195,210.1898,210.1898,10407.2213
2020-02-28 15:05:00,228.15,229.06,227.94,228.5,22406.40065647759,210.0057,210.8433,209.8124,210.3279,22406.4007
2020-02-28 15:10:00,228.25,228.85,228.03,228.54,16257.05200533388,210.0977,210.65,209.8952,210.3647,16257.052
2020-02-28 15:15:00,228.53,230.18,228.32,230.01,25063.08339316853,210.3555,211.8743,210.1622,211.7178,25063.0834
2020-02-28 15:20:00,229.99,229.99,228.61,229.34,60001.02574623038,211.6994,211.6994,210.4291,211.1011,60001.0257
2020-02-28 15:25:00,229.42,229.51,227.87,228.15,38413.17058159811,211.1747,211.2575,209.748,210.0057,38413.1706
2020-02-28 15:30:00,228.05,229.03,228.0,228.37,34992.30690327213,209.9136,210.8157,209.8676,210.2082,34992.3069
2020-02-28 15:35:00,228.31,228.51,228.0,228.33,42895.68160837009,210.153,210.3371,209.8676,210.1714,42895.6816
2020-02-28 15:40:00,228.33,228.55,227.33,227.74,76990.46056005744,210.1714,210.3739,209.2509,209.6283,76990.4606
2020-02-28 15:45:00,227.73,229.36,227.72,229.14,32755.15437480768,209.6191,211.1195,209.6099,210.917,32755.1544
2020-02-28 15:50:00,229.19,229.74,228.84,229.74,40735.46004718432,210.963,211.4692,210.6408,211.4692,40735.46
2020-02-28 15:55:00,229.76,232.0,229.58,231.84,144277.36178069544,211.4877,213.5495,211.322,213.4022,144277.3618
2020-03-02 09:30:00,231.87,233.0,228.18,231.36,40148.73320340548,213.4298,214.47,210.0333,212.9604,40148.7332
2020-03-02 09:35:00,232.28,232.44,231.31,231.42,25968.817314596366,213.8072,213.9545,212.9144,213.0156,25968.8173
2020-03-02 09:40:00,231.5,232.99,231.34,232.7,19799.9794850754,213.0893,214.4608,212.942,214.1938,19799.9795
2020-03-02 09:45:00,232.62,233.54,232.15,232.88,27932.09559954867,214.1202,214.967,213.6876,214.3595,27932.0956
2020-03-02 09:50:00,232.74,233.26,232.03,233.09,12065.852907990562,214.2307,214.7093,213.5771,214.5528,12065.8529
2020-03-02 09:55:00,232.9,233.13,231.77,231.77,25021.027797722843,214.3779,214.5896,213.3378,213.3378,25021.0278
2020-03-02 10:00:00,232.18,232.32,230.85,231.19,6769.925120525182,213.7152,213.8441,212.491,212.8039,6769.9251
2020-03-02 10:05:00,231.32,231.45,229.56,230.29,33192.12226895066,212.9236,213.0432,211.3036,211.9755,33192.1223
2020-03-02 10:10:00,230.29,230.86,230.13,230.67,50444.14811775566,211.9755,212.5002,211.8282,212.3253,50444.1481
2020-03-02 10:15:00,230.57,230.73,230.0,230.47,51224.74099907683,212.2332,212.3805,211.7086,212.1412,51224.741
2020-03-02 10:20:00,230.12,230.19,228.76,229.01,16202.6874551236,211.819,211.8835,210.5672,210.7973,16202.6875
2020-03-02 10:25:00,229.01,230.65,229.0,230.22,34479.43378808083,210.7973,212.3069,210.7881,211.9111,34479.4338
2020-03-02 10:30:00,230.24,230.62,229.58,230.22,18232.639245050774,211.9295,212.2793,211.322,211.9111,18232.6392
2020-03-02 10:35:00,230.16,231.15,230.02,230.95,29262.488460354907,211.8558,212.7671,211.727,212.583,29262.4885
2020-03-02 10:40:00,231.04,231.45,230.52,231.05,42715.15027182275,212.6659,213.0432,212.1872,212.6751,42715.1503
2020-03-02 10:45:00,231.07,233.15,231.07,232.84,53334.70099497384,212.6935,214.6081,212.6935,214.3227,53334.701
2020-03-02 10:50:00,233.01,233.29,232.8,233.05,46330.90573392143,214.4792,214.7369,214.2859,214.516,46330.9057
2020-03-02 10:55:00,233.17,233.6,232.26,232.26,11739.665606728897,214.6265,215.0223,213.7888,213.7888,11739.6656
2020-03-02 11:00:00,232.37,232.76,232.13,232.46,13196.225253872191,213.8901,214.2491,213.6692,213.9729,13196.2253
2020-03-02 11:05:00,232.41,232.64,232.16,232.46,17789.51687352549,213.9269,214.1386,213.6968,213.9729,17789.5169
2020-03-02 11:10:00,232.51,234.26,232.46,234.21,8328.033644476356,214.0189,215.6298,213.9729,215.5838,8328.0336
2020-03-02 11:15:00,234.2,234.45,233.72,233.82,5436.455021027798,215.5745,215.8047,215.1327,215.2248,5436.455
2020-03-02 11:20:00,233.94,234.3,233.55,233.78,10743.666017027386,215.3352,215.6666,214.9762,215.1879,10743.666
2020-03-02 11:25:00,233.94,234.59,233.87,234.28,5374.910247204842,215.3352,215.9335,215.2708,215.6482,5374.9102
2020-03-02 11:30:00,234.16,234.56,233.42,233.49,12238.17827469484,215.5377,215.9059,214.8566,214.921,12238.1783
2020-03-02 11:35:00,233.42,234.34,233.39,234.25,8705.508257257154,214.8566,215.7034,214.829,215.6206,8705.5083
2020-03-02 11:40:00,234.3,234.46,233.55,234.04,19097.34331726331,215.6666,215.8139,214.9762,215.4273,19097.3433
2020-03-02 11:45:00,233.99,234.25,233.61,234.06,5986.255000512873,215.3812,215.6206,215.0315,215.4457,5986.255
2020-03-02 11:50:00,234.09,234.95,233.8,234.77,19306.59554826136,215.4733,216.2649,215.2064,216.0992,19306.5955
2020-03-02 11:55:00,234.73,234.92,234.6,234.72,7420.248230587752,216.0624,216.2373,215.9427,216.0532,7420.2482
2020-03-02 12:00:00,234.82,235.16,234.39,234.47,15214.893835265157,216.1452,216.4582,215.7494,215.8231,15214.8938
2020-03-02 12:05:00,234.43,234.7,234.21,234.22,3949.122986973023,215.7863,216.0348,215.5838,215.593,3949.123
2020-03-02 12:10:00,234.2,234.37,234.04,234.3,5616.986357575136,215.5745,215.731,215.4273,215.6666,5616.9864
2020-03-02 12:15:00,234.25,234.31,233.76,234.31,6807.877731049338,215.6206,215.6758,215.1695,215.6758,6807.8777
2020-03-02 12:20:00,234.25,234.49,233.58,233.59,9549.697404862036,215.6206,215.8415,215.0039,215.0131,9549.6974
2020-03-02 12:25:00,233.64,234.46,233.59,234.45,7555.646732998256,215.0591,215.8139,215.0131,215.8047,7555.6467
2020-03-02 12:30:00,234.36,234.69,234.36,234.59,5693.917324853831,215.7218,216.0256,215.7218,215.9335,5693.9173
2020-03-02 12:35:00,234.56,234.86,234.48,234.55,11424.761514001437,215.9059,216.1821,215.8323,215.8967,11424.7615
2020-03-02 12:40:00,234.67,234.77,233.68,233.82,16532.9777413068,216.0072,216.0992,215.0959,215.2248,16532.9777
2020-03-02 12:45:00,233.84,234.21,233.51,233.64,14531.74684583034,215.2432,215.5838,214.9394,215.0591,14531.7468
2020-03-02 12:50:00,233.73,234.41,233.49,234.06,12175.607754641502,215.1419,215.7678,214.921,215.4457,12175.6078
2020-03-02 12:55:00,233.99,234.11,233.63,233.96,6650.9385578008,215.3812,215.4917,215.0499,215.3536,6650.9386
2020-03-02 13:00:00,233.89,234.08,233.63,234.0,5224.125551338599,215.2892,215.4641,215.0499,215.3905,5224.1256
2020-03-02 13:05:00,233.99,233.99,233.2,233.52,5264.12965432352,215.3812,215.3812,214.6541,214.9486,5264.1297
2020-03-02 13:10:00,233.64,233.65,233.21,233.39,5507.231510924197,215.0591,215.0683,214.6633,214.829,5507.2315
2020-03-02 13:15:00,233.41,233.48,232.47,232.71,5679.5568776284745,214.8474,214.9118,213.9821,214.203,5679.5569
2020-03-02 13:20:00,232.77,232.94,232.56,232.58,5916.504256846856,214.2583,214.4148,214.065,214.0834,5916.5043
2020-03-02 13:25:00,232.66,232.95,232.29,232.95,13869.11478100318,214.157,214.424,213.8164,214.424,13869.1148
2020-03-02 13:30:00,233.04,233.17,232.84,233.05,6194.481485280541,214.5068,214.6265,214.3227,214.516,6194.4815
2020-03-02 13:35:00,233.04,233.53,232.95,233.49,7837.726946353472,214.5068,214.9578,214.424,214.921,7837.7269
2020-03-02 13:40:00,233.6,233.81,233.46,233.78,4678.428556775054,215.0223,215.2156,214.8934,215.1879,4678.4286
2020-03-02 13:45:00,234.11,234.21,233.16,233.46,124459.94460970355,215.4917,215.5838,214.6173,214.8934,124459.9446
2020-03-02 13:50:00,233.38,233.66,233.22,233.45,23547.030464663043,214.8198,215.0775,214.6725,214.8842,23547.0305
2020-03-02 13:55:00,233.39,234.52,233.39,234.52,9188.63473176736,214.829,215.8691,214.829,215.8691,9188.6347
2020-03-02 14:00:00,234.54,234.61,233.91,234.12,10549.799979485077,215.8875,215.9519,215.3076,215.5009,10549.8
2020-03-02 14:05:00,234.07,234.66,233.87,234.59,7900.297466406811,215.4549,215.998,215.2708,215.9335,7900.2975
2020-03-02 14:10:00,234.51,234.58,234.1,234.28,7329.982562314083,215.8599,215.9243,215.4825,215.6482,7329.9826
2020-03-02 14:15:00,234.36,234.36,233.94,234.03,9701.507846958662,215.7218,215.7218,215.3352,215.4181,9701.5078
2020-03-02 14:20:00,234.01,234.21,233.66,233.82,10010.257462303824,215.3997,215.5838,215.0775,215.2248,10010.2575
2020-03-02 14:25:00,233.78,234.11,233.51,233.58,25522.617704379936,215.1879,215.4917,214.9394,215.0039,25522.6177
2020-03-02 14:30:00,233.7,233.88,233.42,233.42,8013.129551748897,215.1143,215.28,214.8566,214.8566,8013.1296
2020-03-02 14:35:00,233.12,233.51,232.98,233.06,21073.956303210583,214.5804,214.9394,214.4516,214.5252,21073.9563
2020-03-02 14:40:00,232.91,233.03,232.34,232.85,24373.78192635142,214.3871,214.4976,213.8625,214.3319,24373.7819
2020-03-02 14:45:00,232.69,233.15,232.42,232.9,23232.12637193558,214.1846,214.6081,213.9361,214.3779,23232.1264
2020-03-02 14:50:00,233.0,233.0,232.39,232.97,16029.336342188944,214.47,214.47,213.9085,214.4424,16029.3363
2020-03-02 14:55:00,232.93,233.15,231.91,231.99,7545.38927069443,214.4055,214.6081,213.4667,213.5403,7545.3893
2020-03-02 15:00:00,232.22,232.83,232.21,232.73,7922.863883475228,213.752,214.3135,213.7428,214.2215,7922.8639
2020-03-02 15:05:00,232.72,233.69,232.63,233.48,8589.59893322392,214.2122,215.1051,214.1294,214.9118,8589.5989
2020-03-02 15:10:00,233.37,233.6,233.0,233.18,9099.394809724074,214.8106,215.0223,214.47,214.6357,9099.3948
2020-03-02 15:15:00,233.19,233.59,232.99,233.34,30539.54251718125,214.6449,215.0131,214.4608,214.7829,30539.5425
2020-03-02 15:20:00,233.23,234.42,233.23,234.42,12344.85588265463,214.6817,215.7771,214.6817,215.7771,12344.8559
2020-03-02 15:25:00,234.51,234.88,234.38,234.75,17674.633295722637,215.8599,216.2005,215.7402,216.0808,17674.6333
2020-03-02 15:30:00,234.86,235.11,234.58,234.97,18045.95343112114,216.1821,216.4122,215.9243,216.2833,18045.9534
2020-03-02 15:35:00,234.88,235.72,234.88,235.54,20573.39214278388,216.2005,216.9737,216.2005,216.808,20573.3921
2020-03-02 15:40:00,235.65,236.12,235.62,235.87,14763.56549389681,216.9092,217.3419,216.8816,217.1117,14763.5655
2020-03-02 15:45:00,235.93,236.99,235.83,236.76,18686.019078879883,217.167,218.1427,217.0749,217.931,18686.0191
2020-03-02 15:50:00,236.95,238.75,236.95,238.55,46271.412452559234,218.1058,219.7627,218.1058,219.5786,46271.4125
2020-03-02 15:55:00,238.75,239.11,238.14,239.0,84952.3028002872,219.7627,220.0941,219.2012,219.9928,84952.3028
2020-03-03 09:30:00,239.67,239.79,236.17,236.89,33351.11293465996,220.6095,220.72,217.3879,218.0506,33351.1129
2020-03-03 09:35:00,237.15,237.59,235.61,236.69,31341.676069340443,218.2899,218.6949,216.8724,217.8665,31341.6761
2020-03-03 09:40:00,237.02,238.27,236.74,238.25,6751.461688378295,218.1703,219.3209,217.9125,219.3025,6751.4617
2020-03-03 09:45:00,238.26,238.7,237.41,238.68,14395.322597189455,219.3117,219.7167,218.5293,219.6983,14395.3226
2020-03-03 09:50:00,238.46,238.64,237.23,237.5,17842.855677505384,219.4958,219.6614,218.3636,218.6121,17842.8557
2020-03-03 09:55:00,237.68,238.28,236.87,237.23,19213.25264129654,218.7778,219.3301,218.0322,218.3636,19213.2526
2020-03-03 10:00:00,237.03,243.1,237.03,242.51,30356.959688173145,218.1795,223.7667,218.1795,223.2237,30356.9597
2020-03-03 10:05:00,241.92,243.04,240.35,240.82,13932.7110472869,222.6806,223.7115,221.2355,221.6681,13932.711
2020-03-03 10:10:00,240.69,241.24,238.29,238.29,8657.298184429172,221.5484,222.0547,219.3393,219.3393,8657.2982
2020-03-03 10:15:00,238.74,239.65,237.33,237.82,18896.29705610832,219.7535,220.5911,218.4556,218.9067,18896.2971
2020-03-03 10:20:00,237.97,239.9,237.6,239.9,10185.660067699251,219.0447,220.8212,218.7042,220.8212,10185.6601
2020-03-03 10:25:00,239.79,239.82,238.78,238.78,15607.754641501691,220.72,220.7476,219.7903,219.7903,15607.7546
2020-03-03 10:30:00,238.73,239.27,238.21,238.62,13683.454713303929,219.7443,220.2413,219.2656,219.643,13683.4547
2020-03-03 10:35:00,238.63,239.62,238.63,239.06,11858.652169453277,219.6522,220.5635,219.6522,220.048,11858.6522
2020-03-03 10:40:00,239.18,239.83,239.14,239.27,17187.4038362909,220.1585,220.7568,220.1217,220.2413,17187.4038
2020-03-03 10:45:00,239.3,239.45,237.55,237.88,11229.86973022874,220.269,220.407,218.6581,218.9619,11229.8697
2020-03-03 10:50:00,238.24,238.27,237.44,237.86,10716.996615037438,219.2933,219.3209,218.5569,218.9435,10716.9966
2020-03-03 10:55:00,237.87,238.59,237.65,238.51,15997.53820904708,218.9527,219.6154,218.7502,219.5418,15997.5382
2020-03-03 11:00:00,238.29,238.96,237.55,237.72,11929.428659349676,219.3393,219.956,218.6581,218.8146,11929.4287
2020-03-03 11:05:00,237.66,237.67,236.43,236.52,8468.560878038772,218.7594,218.7686,217.6272,217.71,8468.5609
2020-03-03 11:10:00,236.2,236.68,234.79,235.09,12177.659247102269,217.4155,217.8573,216.1176,216.3938,12177.6592
2020-03-03 11:15:00,235.26,236.16,235.26,235.56,5282.593086470407,216.5502,217.3787,216.5502,216.8264,5282.5931
2020-03-03 11:20:00,235.63,235.76,233.98,233.98,22576.6745307211,216.8908,217.0105,215.372,215.372,22576.6745
2020-03-03 11:25:00,234.06,234.38,233.0,233.63,10936.506308339316,215.4457,215.7402,214.47,215.0499,10936.5063
2020-03-03 11:30:00,233.74,234.69,233.49,234.45,14089.65022053544,215.1511,216.0256,214.921,215.8047,14089.6502
2020-03-03 11:35:00,234.69,235.66,234.47,235.66,9269.668683967586,216.0256,216.9184,215.8231,216.9184,9269.6687
2020-03-03 11:40:00,235.44,236.05,234.83,234.98,8580.367217150477,216.7159,217.2774,216.1544,216.2925,8580.3672
2020-03-03 11:45:00,235.22,235.36,234.56,234.56,8191.609395835469,216.5134,216.6423,215.9059,215.9059,8191.6094
2020-03-03 11:50:00,234.7,236.51,234.7,236.09,25712.38075700072,216.0348,217.7008,216.0348,217.3142,25712.3808
2020-03-03 11:55:00,236.1,236.59,235.96,236.3,14561.493486511436,217.3234,217.7745,217.1946,217.5075,14561.4935
2020-03-03 12:00:00,236.06,236.28,235.96,236.27,3604.472253564468,217.2866,217.4891,217.1946,217.4799,3604.4723
2020-03-03 12:05:00,236.41,237.14,236.41,236.81,14698.943481382705,217.6088,218.2807,217.6088,217.977,14698.9435
2020-03-03 12:10:00,236.93,236.93,235.61,235.61,6248.846035490819,218.0874,218.0874,216.8724,216.8724,6248.846
2020-03-03 12:15:00,235.61,235.97,235.29,235.88,5595.445686737101,216.8724,217.2038,216.5779,217.1209,5595.4457
2020-03-03 12:20:00,235.73,236.44,235.58,236.07,3374.705097958765,216.9829,217.6364,216.8448,217.2958,3374.7051
2020-03-03 12:25:00,236.36,236.36,235.25,235.56,24338.90655451841,217.5628,217.5628,216.541,216.8264,24338.9066
2020-03-03 12:30:00,235.79,235.8,235.23,235.66,6203.713201353985,217.0381,217.0473,216.5226,216.9184,6203.7132
2020-03-03 12:35:00,235.41,235.98,235.29,235.98,5151.297568981434,216.6883,217.213,216.5779,217.213,5151.2976
2020-03-03 12:40:00,235.88,236.04,235.21,235.34,4969.740486203713,217.1209,217.2682,216.5042,216.6239,4969.7405
2020-03-03 12:45:00,235.74,236.14,235.68,235.96,3007.487947481793,216.9921,217.3603,216.9368,217.1946,3007.4879
2020-03-03 12:50:00,235.74,235.85,235.25,235.26,14459.944609703558,216.9921,217.0933,216.541,216.5502,14459.9446
2020-03-03 12:55:00,235.32,235.32,234.65,234.76,6221.150887270489,216.6055,216.6055,215.9888,216.09,6221.1509
2020-03-03 13:00:00,234.64,234.64,233.56,233.87,5613.909118883988,215.9796,215.9796,214.9854,215.2708,5613.9091
2020-03-03 13:05:00,233.81,234.33,233.51,233.96,4994.358395732896,215.2156,215.6942,214.9394,215.3536,4994.3584
2020-03-03 13:10:00,233.97,234.13,233.54,233.57,3867.0632885424143,215.3628,215.5101,214.967,214.9947,3867.0633
2020-03-03 13:15:00,233.72,233.86,232.63,232.84,8624.474305056929,215.1327,215.2616,214.1294,214.3227,8624.4743
2020-03-03 13:20:00,232.95,233.31,232.67,232.84,13295.722638219304,214.424,214.7553,214.1662,214.3227,13295.7226
2020-03-03 13:25:00,232.97,233.4,232.28,233.26,20262.591034977944,214.4424,214.8382,213.8072,214.7093,20262.591
2020-03-03 13:30:00,233.13,234.06,232.96,233.7,7622.320237973125,214.5896,215.4457,214.4332,215.1143,7622.3202
2020-03-03 13:35:00,233.7,233.82,233.24,233.48,7127.910554928711,215.1143,215.2248,214.6909,214.9118,7127.9106
2020-03-03 13:40:00,233.41,233.42,231.55,231.55,9233.767565904194,214.8474,214.8566,213.1353,213.1353,9233.7676
2020-03-03 13:45:00,231.56,232.02,231.31,231.65,9804.082469996922,213.1445,213.5679,212.9144,213.2273,9804.0825
2020-03-03 13:50:00,231.42,231.89,231.42,231.73,20408.24699969228,213.0156,213.4483,213.0156,213.301,20408.247
2020-03-03 13:55:00,231.6,231.84,231.18,231.33,13789.106575033336,213.1813,213.4022,212.7947,212.9328,13789.1066
2020-03-03 14:00:00,231.42,231.68,230.49,230.99,17514.61688378295,213.0156,213.255,212.1596,212.6198,17514.6169
2020-03-03 14:05:00,230.82,230.89,229.56,229.65,15758.539337367934,212.4634,212.5278,211.3036,211.3864,15758.5393
2020-03-03 14:10:00,229.44,231.5,229.44,231.33,14290.69648169043,211.1931,213.0893,211.1931,212.9328,14290.6965
2020-03-03 14:15:00,231.33,231.33,229.71,229.77,12574.623038260332,212.9328,212.9328,211.4416,211.4969,12574.623
2020-03-03 14:20:00,229.75,230.58,229.62,229.94,16074.469176325776,211.4784,212.2424,211.3588,211.6533,16074.4692
2020-03-03 14:25:00,229.76,231.67,229.75,231.38,8941.429890245154,211.4877,213.2458,211.4784,212.9788,8941.4299
2020-03-03 14:30:00,231.3,232.05,231.11,231.68,4846.6509385578,212.9052,213.5955,212.7303,213.255,4846.6509
2020-03-03 14:35:00,231.69,231.8,230.49,230.49,12252.538721920197,213.2642,213.3654,212.1596,212.1596,12252.5387
2020-03-03 14:40:00,230.55,231.3,230.39,230.97,6697.0971381680165,212.2148,212.9052,212.0675,212.6014,6697.0971
2020-03-03 14:45:00,230.82,232.16,230.82,232.03,31564.263001333467,212.4634,213.6968,212.4634,213.5771,31564.263
2020-03-03 14:50:00,232.19,233.42,231.84,233.42,9672.78695250795,213.7244,214.8566,213.4022,214.8566,9672.787
2020-03-03 14:55:00,233.42,233.64,232.61,232.92,6692.994153246486,214.8566,215.0591,214.111,214.3963,6692.9942
2020-03-03 15:00:00,232.89,233.72,232.62,233.72,27457.175094881524,214.3687,215.1327,214.1202,215.1327,27457.1751
2020-03-03 15:05:00,233.61,233.82,232.91,233.65,11788.90142578726,215.0315,215.2248,214.3871,215.0683,11788.9014
2020-03-03 15:10:00,233.5,234.41,233.2,234.09,8104.420966252948,214.9302,215.7678,214.6541,215.4733,8104.421
2020-03-03 15:15:00,234.04,235.06,233.85,234.97,7475.638527028413,215.4273,216.3662,215.2524,216.2833,7475.6385
2020-03-03 15:20:00,235.18,235.18,233.51,233.74,12091.496563750128,216.4766,216.4766,214.9394,215.1511,12091.4966
2020-03-03 15:25:00,234.09,235.48,234.08,235.22,7944.404554313262,215.4733,216.7528,215.4641,216.5134,7944.4046
2020-03-03 15:30:00,235.26,235.26,233.8,234.56,27037.64488665504,216.5502,216.5502,215.2064,215.9059,27037.6449
2020-03-03 15:35:00,234.52,234.57,232.76,232.91,49861.524258898346,215.8691,215.9151,214.2491,214.3871,49861.5243
2020-03-03 15:40:00,232.77,234.79,232.6,234.33,17186.37809006052,214.2583,216.1176,214.1018,215.6942,17186.3781
2020-03-03 15:45:00,234.35,235.22,233.6,234.02,15925.735972920298,215.7126,216.5134,215.0223,215.4089,15925.736
2020-03-03 15:50:00,233.51,234.25,232.48,233.71,33528.567032516155,214.9394,215.6206,213.9913,215.1235,33528.567
2020-03-03 15:55:00,233.68,234.82,232.76,233.48,73270.07898245973,215.0959,216.1452,214.2491,214.9118,73270.079
2020-03-04 09:30:00,238.17,241.66,237.1,240.2,45618.01210380552,219.2288,222.4413,218.2439,221.0974,45618.0121
2020-03-04 09:35:00,238.91,240.66,238.65,239.31,23026.977125859063,219.91,221.5208,219.6706,220.2782,23026.9771
2020-03-04 09:40:00,239.33,239.5,238.27,239.13,37045.8508564981,220.2966,220.453,219.3209,220.1125,37045.8509
2020-03-04 09:45:00,239.44,239.52,238.25,238.37,12222.7920812391,220.3978,220.4715,219.3025,219.4129,12222.7921
2020-03-04 09:50:00,238.75,239.02,237.79,237.79,14234.280439019383,219.7627,220.0112,218.879,218.879,14234.2804
2020-03-04 09:55:00,237.65,238.88,237.56,238.75,19617.39665606729,218.7502,219.8824,218.6673,219.7627,19617.3967
2020-03-04 10:00:00,238.58,238.77,237.1,237.74,23208.534208636785,219.6062,219.7811,218.2439,218.833,23208.5342
2020-03-04 10:05:00,237.75,239.6,237.5,239.5,45575.95650835983,218.8422,220.5451,218.6121,220.453,45575.9565
2020-03-04 10:10:00,239.5,240.55,239.44,240.27,9879.987691045237,220.453,221.4195,220.3978,221.1618,9879.9877
2020-03-04 10:15:00,240.18,240.8,240.05,240.45,8608.062365370806,221.079,221.6497,220.9593,221.3275,8608.0624
2020-03-04 10:20:00,240.45,240.73,240.05,240.24,41032.92645399528,221.3275,221.5852,220.9593,221.1342,41032.9265
2020-03-04 10:25:00,240.24,240.41,239.38,239.54,21657.605908298287,221.1342,221.2907,220.3426,220.4899,21657.6059
2020-03-04 10:30:00,239.37,239.57,238.9,239.06,12406.400656477586,220.3334,220.5175,219.9008,220.048,12406.4007
2020-03-04 10:35:00,239.05,239.26,238.28,238.5,10800.08205969843,220.0388,220.2321,219.3301,219.5326,10800.0821
2020-03-04 10:40:00,238.49,239.24,238.23,239.24,5240.53749102472,219.5234,220.2137,219.284,220.2137,5240.5375
2020-03-04 10:45:00,239.39,239.57,238.99,239.26,8959.89332239204,220.3518,220.5175,219.9836,220.2321,8959.8933
2020-03-04 10:50:00,239.46,239.49,238.64,238.64,60583.649605087696,220.4162,220.4438,219.6614,219.6614,60583.6496
2020-03-04 10:55:00,238.74,238.75,238.01,238.34,51830.95702123294,219.7535,219.7627,219.0815,219.3853,51830.957
2020-03-04 11:00:00,238.49,239.06,238.06,238.22,11227.818237767977,219.5234,220.048,219.1276,219.2748,11227.8182
2020-03-04 11:05:00,238.13,238.97,238.02,238.54,7539.234793312135,219.192,219.9652,219.0908,219.5694,7539.2348
2020-03-04 11:10:00,238.68,239.59,238.68,239.59,4864.088624474305,219.6983,220.5359,219.6983,220.5359,4864.0886
2020-03-04 11:15:00,239.42,239.58,238.68,239.27,10208.226484767669,220.3794,220.5267,219.6983,220.2413,10208.2265
2020-03-04 11:20:00,239.23,239.64,238.73,239.64,5758.539337367935,220.2045,220.5819,219.7443,220.5819,5758.5393
2020-03-04 11:25:00,239.61,239.61,239.16,239.53,6021.130372345881,220.5543,220.5543,220.1401,220.4807,6021.1304
2020-03-04 11:30:00,239.48,239.5,238.73,238.94,6403.7337162785925,220.4346,220.453,219.7443,219.9376,6403.7337
2020-03-04 11:35:00,239.24,239.36,238.33,238.67,5465.17591547851,220.2137,220.3242,219.3761,219.6891,5465.1759
2020-03-04 11:40:00,238.46,238.73,238.06,238.73,5233.357267412042,219.4958,219.7443,219.1276,219.7443,5233.3573
2020-03-04 11:45:00,238.94,239.06,238.36,238.45,5172.838239819468,219.9376,220.048,219.4037,219.4866,5172.8382
2020-03-04 11:50:00,238.6,238.87,238.48,238.61,5079.495332854652,219.6246,219.8732,219.5142,219.6338,5079.4953
2020-03-04 11:55:00,238.54,239.03,238.42,238.81,5510.308749615345,219.5694,220.0204,219.4589,219.8179,5510.3087
2020-03-04 12:00:00,238.76,239.26,238.75,238.96,4882.552056621192,219.7719,220.2321,219.7627,219.956,4882.5521
2020-03-04 12:05:00,238.85,238.85,238.45,238.69,5412.862857728997,219.8547,219.8547,219.4866,219.7075,5412.8629
2020-03-04 12:10:00,238.84,238.97,238.52,238.97,8364.96050877013,219.8455,219.9652,219.551,219.9652,8364.9605
2020-03-04 12:15:00,239.21,239.42,238.89,239.01,4153.246486819161,220.1861,220.3794,219.8916,220.002,4153.2465
2020-03-04 12:20:00,239.13,239.5,239.04,239.5,3254.692789004,220.1125,220.453,220.0296,220.453,3254.6928
2020-03-04 12:25:00,239.6,239.89,239.28,239.89,5426.197558723971,220.5451,220.812,220.2505,220.812,5426.1976
2020-03-04 12:30:00,239.52,239.84,239.39,239.55,27684.890758026464,220.4715,220.766,220.3518,220.4991,27684.8908
2020-03-04 12:35:00,239.62,239.75,239.24,239.32,2625.9103497794645,220.5635,220.6832,220.2137,220.2874,2625.9103
2020-03-04 12:40:00,239.33,239.4,239.09,239.39,3716.278592676172,220.2966,220.361,220.0757,220.3518,3716.2786
2020-03-04 12:45:00,239.67,239.94,239.4,239.91,4908.195712380757,220.6095,220.8581,220.361,220.8304,4908.1957
2020-03-04 12:50:00,239.83,240.36,239.83,240.36,3394.1942763360344,220.7568,221.2447,220.7568,221.2447,3394.1943
2020-03-04 12:55:00,240.47,241.13,240.36,241.03,5952.405374910247,221.3459,221.9534,221.2447,221.8614,5952.4054
2020-03-04 13:00:00,241.06,241.24,240.73,241.24,4699.969227613088,221.889,222.0547,221.5852,222.0547,4699.9692
2020-03-04 13:05:00,241.16,241.57,240.81,241.02,6051.902759257359,221.981,222.3584,221.6589,221.8522,6051.9028
2020-03-04 13:10:00,240.89,240.89,240.59,240.87,3875.269258385475,221.7325,221.7325,221.4564,221.7141,3875.2693
2020-03-04 13:15:00,240.91,241.33,240.81,241.28,4788.183403425992,221.7509,222.1375,221.6589,222.0915,4788.1834
2020-03-04 13:20:00,241.3,241.39,241.09,241.39,8810.13437275618,222.1099,222.1927,221.9166,222.1927,8810.1344
2020-03-04 13:25:00,241.44,241.46,240.68,240.69,10043.081341676068,222.2388,222.2572,221.5392,221.5484,10043.0813
2020-03-04 13:30:00,240.75,241.0,240.32,240.69,8510.616473484459,221.6036,221.8338,221.2078,221.5484,8510.6165
2020-03-04 13:35:00,240.82,240.82,239.99,239.99,9023.48958867576,221.6681,221.6681,220.9041,220.9041,9023.4896
2020-03-04 13:40:00,240.15,240.44,239.79,240.44,13781.926351420658,221.0514,221.3183,220.72,221.3183,13781.9264
2020-03-04 13:45:00,240.5,240.57,239.93,240.13,9964.098881936608,221.3735,221.438,220.8489,221.0329,9964.0989
2020-03-04 13:50:00,240.08,240.33,239.84,239.86,13376.756590419527,220.9869,221.217,220.766,220.7844,13376.7566
2020-03-04 13:55:00,239.99,239.99,239.05,239.07,7351.523233152117,220.9041,220.9041,220.0388,220.0572,7351.5232
2020-03-04 14:00:00,239.26,239.61,239.05,239.37,7470.5097958765,220.2321,220.5543,220.0388,220.3334,7470.5098
2020-03-04 14:05:00,239.29,239.88,239.05,239.87,8132.116114473279,220.2598,220.8028,220.0388,220.7936,8132.1161
2020-03-04 14:10:00,239.86,239.88,239.13,239.15,9626.628372140733,220.7844,220.8028,220.1125,220.1309,9626.6284
2020-03-04 14:15:00,239.24,239.61,239.21,239.26,10567.23766540158,220.2137,220.5543,220.1861,220.2321,10567.2377
2020-03-04 14:20:00,239.18,239.49,238.96,239.29,7041.747871576572,220.1585,220.4438,219.956,220.2598,7041.7479
2020-03-04 14:25:00,239.32,239.68,239.15,239.32,9731.254487639755,220.2874,220.6187,220.1309,220.2874,9731.2545
2020-03-04 14:30:00,239.35,239.72,239.32,239.51,9619.448148528054,220.315,220.6556,220.2874,220.4623,9619.4481
2020-03-04 14:35:00,239.44,239.66,238.99,239.22,5095.907272540773,220.3978,220.6003,219.9836,220.1953,5095.9073
2020-03-04 14:40:00,239.17,239.68,238.96,239.54,8480.869832803364,220.1493,220.6187,219.956,220.4899,8480.8698
2020-03-04 14:45:00,239.41,239.44,239.06,239.32,2590.0092317160734,220.3702,220.3978,220.048,220.2874,2590.0092
2020-03-04 14:50:00,239.28,239.69,239.06,239.27,8707.559749717919,220.2505,220.6279,220.048,220.2413,8707.5597
2020-03-04 14:55:00,239.1,239.45,239.1,239.45,10606.21602215612,220.0849,220.407,220.0849,220.407,10606.216
2020-03-04 15:00:00,239.36,239.83,239.31,239.58,17864.39634834342,220.3242,220.7568,220.2782,220.5267,17864.3963
2020-03-04 15:05:00,239.58,239.81,239.3,239.49,16538.106472458712,220.5267,220.7384,220.269,220.4438,16538.1065
2020-03-04 15:10:00,239.55,239.64,238.97,238.98,34431.22371525285,220.4991,220.5819,219.9652,219.9744,34431.2237
2020-03-04 15:15:00,239.12,239.42,239.0,239.28,9790.747769001948,220.1033,220.3794,219.9928,220.2505,9790.7478
2020-03-04 15:20:00,239.33,239.65,239.24,239.49,28099.292235101035,220.2966,220.5911,220.2137,220.4438,28099.2922
2020-03-04 15:25:00,239.49,239.74,239.44,239.63,21895.57903374705,220.4438,220.674,220.3978,220.5727,21895.579
2020-03-04 15:30:00,239.7,240.53,239.66,240.24,27449.99487126885,220.6371,221.4011,220.6003,221.1342,27449.9949
2020-03-04 15:35:00,240.28,240.49,240.16,240.27,24094.77895168736,221.171,221.3643,221.0606,221.1618,24094.779
2020-03-04 15:40:00,240.3,240.3,239.67,239.72,30868.807057134065,221.1894,221.1894,220.6095,220.6556,30868.8071
2020-03-04 15:45:00,239.68,239.99,239.37,239.45,19739.46045748282,220.6187,220.9041,220.3334,220.407,19739.4605
2020-03-04 15:50:00,239.52,240.88,239.45,240.78,240422.6074469176,220.4715,221.7233,220.407,221.6313,240422.6074
2020-03-04 15:55:00,240.71,241.2,240.67,240.91,93651.65658016206,221.5668,222.0179,221.53,221.7509,93651.6566
2020-03-05 09:30:00,235.57,237.8,235.44,237.58,92182.78797825416,216.8356,218.8882,216.7159,218.6857,92182.788
2020-03-05 09:35:00,237.15,238.1,236.75,237.92,97916.70940609292,218.2899,219.1644,217.9218,218.9987,97916.7094
2020-03-05 09:40:00,237.39,238.07,236.97,237.45,62469.9969227613,218.5109,219.1368,218.1243,218.5661,62469.9969
2020-03-05 09:45:00,237.45,237.73,236.02,236.19,8882.962355113345,218.5661,218.8238,217.2498,217.4063,8882.9624
2020-03-05 09:50:00,236.18,236.45,236.18,236.25,18794.74817930044,217.3971,217.6456,217.3971,217.4615,18794.7482
2020-03-05 09:55:00,236.11,236.11,234.65,234.91,74737.92183813725,217.3326,217.3326,215.9888,216.2281,74737.9218
2020-03-05 10:00:00,234.91,236.28,234.58,235.59,8467.53513180839,216.2281,217.4891,215.9243,216.854,8467.5351
2020-03-05 10:05:00,235.59,235.87,235.33,235.66,5735.972920299518,216.854,217.1117,216.6147,216.9184,5735.9729
2020-03-05 10:10:00,235.55,236.36,235.54,236.01,9841.009334290697,216.8172,217.5628,216.808,217.2406,9841.0093
2020-03-05 10:15:00,236.0,236.0,235.09,235.18,18737.30639039901,217.2314,217.2314,216.3938,216.4766,18737.3064
2020-03-05 10:20:00,235.18,235.21,234.68,234.69,16349.369166068314,216.4766,216.5042,216.0164,216.0256,16349.3692
2020-03-05 10:25:00,234.52,234.53,233.75,234.02,46727.86952507949,215.8691,215.8783,215.1603,215.4089,46727.8695
2020-03-05 10:30:00,234.47,235.17,234.46,234.69,6792.491537593599,215.8231,216.4674,215.8139,216.0256,6792.4915
2020-03-05 10:35:00,234.46,234.56,234.06,234.26,9664.580982664887,215.8139,215.9059,215.4457,215.6298,9664.581
2020-03-05 10:40:00,234.2,234.74,234.11,234.35,2962.355113344958,215.5745,216.0716,215.4917,215.7126,2962.3551
2020-03-05 10:45:00,234.32,235.78,234.24,235.78,6267.309467637706,215.685,217.0289,215.6114,217.0289,6267.3095
2020-03-05 10:50:00,235.78,236.69,235.69,236.5,14215.8170068725,217.0289,217.8665,216.9461,217.6916,14215.817
2020-03-05 10:55:00,236.81,237.57,236.53,237.37,21325.26412965432,217.977,218.6765,217.7192,218.4924,21325.2641
2020-03-05 11:00:00,237.26,238.08,236.99,237.95,16954.55944199405,218.3912,219.146,218.1427,219.0263,16954.5594
2020-03-05 11:05:00,238.01,238.51,237.35,238.02,37055.08257257155,219.0815,219.5418,218.474,219.0908,37055.0826
2020-03-05 11:10:00,237.9,237.95,237.48,237.82,11174.47943378808,218.9803,219.0263,218.5937,218.9067,11174.4794
2020-03-05 11:15:00,237.74,238.68,237.73,238.53,17827.469484049645,218.833,219.6983,218.8238,219.5602,17827.4695
2020-03-05 11:20:00,238.63,238.63,237.51,237.51,9663.555236434506,219.6522,219.6522,218.6213,218.6213,9663.5552
2020-03-05 11:25:00,237.4,238.55,237.4,238.04,7331.008308544466,218.5201,219.5786,218.5201,219.1092,7331.0083
2020-03-05 11:30:00,238.06,238.54,237.95,238.22,23761.411426813007,219.1276,219.5694,219.0263,219.2748,23761.4114
2020-03-05 11:35:00,238.08,238.44,236.9,237.1,17906.451943789107,219.146,219.4773,218.0598,218.2439,17906.4519
2020-03-05 11:40:00,236.99,237.62,236.9,237.06,42915.17078674736,218.1427,218.7226,218.0598,218.2071,42915.1708
2020-03-05 11:45:00,236.92,237.05,236.13,236.34,7967.996717612063,218.0782,218.1979,217.3511,217.5444,7967.9967
2020-03-05 11:50:00,236.34,236.75,236.34,236.55,10974.458918863473,217.5444,217.9218,217.5444,217.7377,10974.4589
2020-03-05 11:55:00,236.59,236.63,235.84,235.85,12507.949533285464,217.7745,217.8113,217.0841,217.0933,12507.9495
2020-03-05 12:00:00,235.97,236.07,235.68,235.77,5833.418812185865,217.2038,217.2958,216.9368,217.0197,5833.4188
2020-03-05 12:05:00,236.01,236.01,235.04,235.04,5244.64047594625,217.2406,217.2406,216.3477,216.3477,5244.6405
2020-03-05 12:10:00,235.17,235.62,235.17,235.29,6872.499743563442,216.4674,216.8816,216.4674,216.5779,6872.4997
2020-03-05 12:15:00,235.2,235.3,234.94,235.18,5062.057646938148,216.495,216.5871,216.2557,216.4766,5062.0576
2020-03-05 12:20:00,235.21,235.48,235.01,235.12,13383.936814032208,216.5042,216.7528,216.3201,216.4214,13383.9368
2020-03-05 12:25:00,235.29,235.58,235.12,235.37,14954.354292747974,216.5779,216.8448,216.4214,216.6515,14954.3543
2020-03-05 12:30:00,235.35,235.53,235.27,235.43,6052.928505487742,216.6331,216.7988,216.5595,216.7067,6052.9285
2020-03-05 12:35:00,235.36,235.38,235.13,235.23,27030.464663042363,216.6423,216.6607,216.4306,216.5226,27030.4647
2020-03-05 12:40:00,235.19,235.29,234.27,234.27,19073.75115396451,216.4858,216.5779,215.639,215.639,19073.7512
2020-03-05 12:45:00,234.08,234.76,233.8,234.76,29321.981741717096,215.4641,216.09,215.2064,216.09,29321.9817
2020-03-05 12:50:00,234.79,235.05,234.36,234.92,16557.59565083598,216.1176,216.3569,215.7218,216.2373,16557.5957
2020-03-05 12:55:00,235.03,235.15,234.76,234.79,9693.3018771156,216.3385,216.449,216.09,216.1176,9693.3019
2020-03-05 13:00:00,234.84,235.1,234.73,235.01,11425.787260231818,216.1636,216.403,216.0624,216.3201,11425.7873
2020-03-05 13:05:00,235.07,235.26,234.74,234.74,24081.444250692377,216.3754,216.5502,216.0716,216.0716,24081.4443
2020-03-05 13:10:00,234.73,235.08,234.38,234.63,6440.660580572366,216.0624,216.3846,215.7402,215.9704,6440.6606
2020-03-05 13:15:00,234.48,234.71,234.23,234.46,7343.317263309057,215.8323,216.044,215.6022,215.8139,7343.3173
2020-03-05 13:20:00,234.3,234.94,234.25,234.83,5087.701302697712,215.6666,216.2557,215.6206,216.1544,5087.7013
2020-03-05 13:25:00,234.83,235.09,234.71,234.88,7835.675453892706,216.1544,216.3938,216.044,216.2005,7835.6755
2020-03-05 13:30:00,235.05,235.56,235.05,235.55,4753.308031592984,216.3569,216.8264,216.3569,216.8172,4753.308
2020-03-05 13:35:00,235.56,236.07,235.56,235.7,6363.729613293671,216.8264,217.2958,216.8264,216.9553,6363.7296
2020-03-05 13:40:00,235.73,235.94,235.46,235.67,11892.501795055903,216.9829,217.1762,216.7343,216.9276,11892.5018
2020-03-05 13:45:00,235.65,236.04,235.63,235.91,7105.344137860293,216.9092,217.2682,216.8908,217.1486,7105.3441
2020-03-05 13:50:00,235.97,235.97,235.12,235.12,12417.683865011795,217.2038,217.2038,216.4214,216.4214,12417.6839
2020-03-05 13:55:00,234.98,235.57,234.98,235.44,6306.287824392245,216.2925,216.8356,216.2925,216.7159,6306.2878
2020-03-05 14:00:00,235.48,235.48,235.01,235.33,18662.426915581083,216.7528,216.7528,216.3201,216.6147,18662.4269
2020-03-05 14:05:00,235.32,235.66,235.24,235.44,8582.418709611242,216.6055,216.9184,216.5318,216.7159,8582.4187
2020-03-05 14:10:00,235.43,235.74,235.19,235.57,14712.27818237768,216.7067,216.9921,216.4858,216.8356,14712.2782
2020-03-05 14:15:00,235.47,235.47,234.94,235.19,47006.87249974357,216.7435,216.7435,216.2557,216.4858,47006.8725
2020-03-05 14:20:00,235.04,235.19,234.42,234.42,12234.07528977331,216.3477,216.4858,215.7771,215.7771,12234.0753
2020-03-05 14:25:00,234.24,234.96,234.24,234.85,10289.260436967894,215.6114,216.2741,215.6114,216.1729,10289.2604
2020-03-05 14:30:00,234.89,235.19,234.8,234.99,12103.80551851472,216.2097,216.4858,216.1268,216.3017,12103.8055
2020-03-05 14:35:00,234.99,235.68,234.84,235.47,18735.254897938248,216.3017,216.9368,216.1636,216.7435,18735.2549
2020-03-05 14:40:00,235.47,236.0,235.4,235.81,5922.658734229151,216.7435,217.2314,216.6791,217.0565,5922.6587
2020-03-05 14:45:00,235.68,236.05,235.44,235.94,6151.400143604472,216.9368,217.2774,216.7159,217.1762,6151.4001
2020-03-05 14:50:00,236.11,236.33,235.44,235.45,11483.229049133244,217.3326,217.5352,216.7159,216.7251,11483.229
2020-03-05 14:55:00,235.53,236.41,235.43,236.11,10671.863780900603,216.7988,217.6088,216.7067,217.3326,10671.8638
2020-03-05 15:00:00,236.07,236.07,235.38,235.5,18625.500051287312,217.2958,217.2958,216.6607,216.7712,18625.5001
2020-03-05 15:05:00,235.48,235.95,235.45,235.77,16017.02738742435,216.7528,217.1854,216.7251,217.0197,16017.0274
2020-03-05 15:10:00,235.62,235.81,234.86,235.28,20268.74551236024,216.8816,217.0565,216.1821,216.5687,20268.7455
2020-03-05 15:15:00,235.5,235.5,234.89,235.15,18130.06462201252,216.7712,216.7712,216.2097,216.449,18130.0646
2020-03-05 15:20:00,235.3,235.51,235.04,235.29,15500.05128731152,216.5871,216.7804,216.3477,216.5779,15500.0513
2020-03-05 15:25:00,235.1,235.52,234.81,235.24,18529.079905631344,216.403,216.7896,216.136,216.5318,18529.0799
2020-03-05 15:30:00,235.06,236.79,234.91,236.39,13262.89875884706,216.3662,217.9586,216.2281,217.5904,13262.8988
2020-03-05 15:35:00,236.26,236.93,236.05,236.05,22713.098779361982,217.4707,218.0874,217.2774,217.2774,22713.0988
2020-03-05 15:40:00,235.96,236.49,235.45,236.23,22059.698430608267,217.1946,217.6824,216.7251,217.4431,22059.6984
2020-03-05 15:45:00,236.23,237.17,235.93,236.84,29672.786952507948,217.4431,218.3083,217.167,218.0046,29672.787
2020-03-05 15:50:00,236.46,237.72,236.38,237.01,22676.17191506821,217.6548,218.8146,217.5812,218.1611,22676.1719
2020-03-05 15:55:00,237.1,238.56,236.81,238.1,99269.66868396758,218.2439,219.5878,217.977,219.1644,99269.6687
2020-03-06 09:30:00,231.44,231.79,226.49,226.8,67872.60231818647,213.034,213.3562,208.4777,208.7631,67872.6023
2020-03-06 09:35:00,226.61,229.04,226.5,228.11,52919.273771668886,208.5882,210.8249,208.4869,209.9689,52919.2738
2020-03-06 09:40:00,227.9,227.95,226.25,227.13,164341.98379320954,209.7756,209.8216,208.2568,209.0668,164341.9838
2020-03-06 09:45:00,226.86,228.06,226.8,227.41,41914.04246589394,208.8183,209.9228,208.7631,209.3245,41914.0425
2020-03-06 09:50:00,227.4,227.49,226.26,226.39,206707.35460047185,209.3153,209.3982,208.266,208.3857,206707.3546
2020-03-06 09:55:00,226.6,228.24,226.25,228.0,142885.42414606625,208.579,210.0885,208.2568,209.8676,142885.4241
2020-03-06 10:00:00,228.0,228.95,227.64,228.16,64261.97558723972,209.8676,210.7421,209.5363,210.0149,64261.9756
2020-03-06 10:05:00,228.25,228.53,227.55,227.92,44200.43081341676,210.0977,210.3555,209.4534,209.794,44200.4308
2020-03-06 10:10:00,227.82,228.66,227.61,228.17,49328.13621909939,209.7019,210.4751,209.5086,210.0241,49328.1362
2020-03-06 10:15:00,228.01,228.72,227.9,228.08,63534.721509898445,209.8768,210.5304,209.7756,209.9413,63534.7215
2020-03-06 10:20:00,228.08,228.25,226.85,227.15,55973.94604574828,209.9413,210.0977,208.8091,209.0852,55973.946
2020-03-06 10:25:00,227.21,229.28,227.1,229.01,30747.76900194892,209.1404,211.0458,209.0392,210.7973,30747.769
2020-03-06 10:30:00,228.87,229.36,227.88,227.88,21594.009642014564,210.6684,211.1195,209.7572,209.7572,21594.0096
2020-03-06 10:35:00,228.12,228.58,227.56,228.57,51728.38239819469,209.9781,210.4015,209.4626,210.3923,51728.3824
2020-03-06 10:40:00,228.48,229.81,228.32,229.1,36543.235203610624,210.3094,211.5337,210.1622,210.8801,36543.2352
2020-03-06 10:45:00,229.11,230.13,228.97,229.76,34909.22145861114,210.8893,211.8282,210.7605,211.4877,34909.2215
2020-03-06 10:50:00,229.78,230.41,229.33,230.31,18026.46425274387,211.5061,212.086,211.0918,211.9939,18026.4643
2020-03-06 10:55:00,230.28,230.94,229.27,230.21,29324.033234177863,211.9663,212.5738,211.0366,211.9019,29324.0332
2020-03-06 11:00:00,230.19,230.56,229.49,229.51,21579.64919478921,211.8835,212.224,211.2391,211.2575,21579.6492
2020-03-06 11:05:00,229.43,229.81,229.12,229.42,7327.931069853318,211.1839,211.5337,210.8985,211.1747,7327.9311
2020-03-06 11:10:00,229.35,229.62,228.93,228.94,12272.027900297466,211.1103,211.3588,210.7237,210.7329,12272.0279
2020-03-06 11:15:00,228.95,229.26,228.43,228.72,32595.137962867982,210.7421,211.0274,210.2634,210.5304,32595.138
2020-03-06 11:20:00,228.96,229.07,228.42,228.42,20871.884295825213,210.7513,210.8525,210.2542,210.2542,20871.8843
2020-03-06 11:25:00,228.45,229.35,228.24,228.63,11779.669709713817,210.2818,211.1103,210.0885,210.4475,11779.6697
2020-03-06 11:30:00,229.07,230.28,228.94,229.94,12714.124525592368,210.8525,211.9663,210.7329,211.6533,12714.1245
2020-03-06 11:35:00,229.91,229.91,228.94,229.2,11741.71709918966,211.6257,211.6257,210.7329,210.9722,11741.7171
2020-03-06 11:40:00,229.19,229.3,227.95,227.95,12860.80623653708,210.963,211.0642,209.8216,209.8216,12860.8062
2020-03-06 11:45:00,228.01,228.14,226.63,226.73,40997.02533593189,209.8768,209.9965,208.6066,208.6986,40997.0253
2020-03-06 11:50:00,226.64,227.38,226.64,226.77,25743.1531439122,208.6158,209.2969,208.6158,208.7354,25743.1531
2020-03-06 11:55:00,226.64,226.84,226.24,226.24,26308.33931685301,208.6158,208.7999,208.2476,208.2476,26308.3393
2020-03-06 12:00:00,226.28,226.47,224.91,225.09,54538.927069443016,208.2844,208.4593,207.0234,207.189,54538.9271
2020-03-06 12:05:00,225.09,225.66,224.8,225.35,41609.39583547031,207.189,207.7137,206.9221,207.4284,41609.3958
2020-03-06 12:10:00,225.28,225.72,224.99,225.64,12495.640578520874,207.3639,207.7689,207.097,207.6953,12495.6406
2020-03-06 12:15:00,225.64,225.82,224.87,225.05,19434.813827059184,207.6953,207.861,206.9865,207.1522,19434.8138
2020-03-06 12:20:00,225.02,226.55,225.02,226.47,19432.76233459842,207.1246,208.5329,207.1246,208.4593,19432.7623
2020-03-06 12:25:00,226.5,226.64,226.02,226.22,71718.12493589085,208.4869,208.6158,208.0451,208.2292,71718.1249
2020-03-06 12:30:00,226.24,227.88,226.02,227.77,19269.668683967582,208.2476,209.7572,208.0451,209.6559,19269.6687
2020-03-06 12:35:00,227.81,228.5,227.43,228.02,16304.23633193148,209.6927,210.3279,209.343,209.886,16304.2363
2020-03-06 12:40:00,228.03,228.97,227.83,228.37,46455.02102779773,209.8952,210.7605,209.7111,210.2082,46455.021
2020-03-06 12:45:00,228.51,228.82,228.09,228.12,21693.50702636168,210.3371,210.6224,209.9505,209.9781,21693.507
2020-03-06 12:50:00,228.17,228.3,227.88,228.09,15242.588983485484,210.0241,210.1438,209.7572,209.9505,15242.589
2020-03-06 12:55:00,228.12,228.41,228.0,228.34,12131.50066673505,209.9781,210.245,209.8676,210.1806,12131.5007
2020-03-06 13:00:00,228.34,229.7,228.34,229.42,15713.4065032311,210.1806,211.4324,210.1806,211.1747,15713.4065
2020-03-06 13:05:00,229.39,230.49,229.04,229.13,71406.29808185455,211.1471,212.1596,210.8249,210.9078,71406.2981
2020-03-06 13:10:00,229.2,230.02,229.2,229.75,19158.888091086264,210.9722,211.727,210.9722,211.4784,19158.8881
2020-03-06 13:15:00,229.84,230.08,229.6,229.73,12625.910349779464,211.5613,211.7822,211.3404,211.46,12625.9103
2020-03-06 13:20:00,229.82,230.45,229.66,230.44,47240.74264027079,211.5429,212.1228,211.3956,212.1136,47240.7426
2020-03-06 13:25:00,230.41,230.59,229.85,230.23,26238.588573187,212.086,212.2516,211.5705,211.9203,26238.5886
2020-03-06 13:30:00,230.14,230.57,230.05,230.45,18409.06759667658,211.8374,212.2332,211.7546,212.1228,18409.0676
2020-03-06 13:35:00,230.46,231.05,230.26,231.02,16018.053133654734,212.132,212.6751,211.9479,212.6474,16018.0531
2020-03-06 13:40:00,230.93,231.24,230.49,230.56,12377.679762026874,212.5646,212.85,212.1596,212.224,12377.6798
2020-03-06 13:45:00,230.64,230.74,230.02,230.2,6459.124012719253,212.2977,212.3897,211.727,211.8927,6459.124
2020-03-06 13:50:00,230.11,230.68,229.72,229.72,32242.28125961637,211.8098,212.3345,211.4508,211.4508,32242.2813
2020-03-06 13:55:00,229.71,230.37,229.71,230.34,16092.932608472664,211.4416,212.0491,211.4416,212.0215,16092.9326
2020-03-06 14:00:00,230.26,230.45,229.88,230.38,22780.798030567235,211.9479,212.1228,211.5981,212.0583,22780.798
2020-03-06 14:05:00,230.55,230.79,230.15,230.71,19926.14627141245,212.2148,212.4357,211.8466,212.3621,19926.1463
2020-03-06 14:10:00,230.57,231.09,230.11,230.69,37941.32731562211,212.2332,212.7119,211.8098,212.3437,37941.3273
2020-03-06 14:15:00,230.69,231.19,230.43,231.12,27573.08441891476,212.3437,212.8039,212.1044,212.7395,27573.0844
2020-03-06 14:20:00,231.12,232.01,231.02,231.88,55983.17776182173,212.7395,213.5587,212.6474,213.4391,55983.1778
2020-03-06 14:25:00,231.78,233.02,231.77,232.53,35564.67329982562,213.347,214.4884,213.3378,214.0374,35564.6733
2020-03-06 14:30:00,232.73,232.79,230.37,230.67,17533.080315929838,214.2215,214.2767,212.0491,212.3253,17533.0803
2020-03-06 14:35:00,230.81,230.82,229.75,229.75,14469.176325777002,212.4541,212.4634,211.4784,211.4784,14469.1763
2020-03-06 14:40:00,229.74,230.22,229.46,229.98,17275.618012103805,211.4692,211.9111,211.2115,211.6902,17275.618
2020-03-06 14:45:00,229.99,230.4,228.99,229.05,13072.109959995896,211.6994,212.0768,210.7789,210.8341,13072.11
2020-03-06 14:50:00,228.99,229.37,228.5,228.72,9833.829110678018,210.7789,211.1287,210.3279,210.5304,9833.8291
2020-03-06 14:55:00,228.75,229.61,228.65,228.97,19443.019796902245,210.558,211.3496,210.4659,210.7605,19443.0198
2020-03-06 15:00:00,228.97,229.32,228.69,228.85,38407.01610421581,210.7605,211.0826,210.5027,210.65,38407.0161
2020-03-06 15:05:00,228.85,229.11,228.6,229.01,15885.731869935378,210.65,210.8893,210.4199,210.7973,15885.7319
2020-03-06 15:10:00,228.9,230.63,228.9,229.95,31993.024925633395,210.696,212.2885,210.696,211.6625,31993.0249
2020-03-06 15:15:00,229.76,230.91,229.66,230.73,12692.583854754334,211.4877,212.5462,211.3956,212.3805,12692.5839
2020-03-06 15:20:00,230.82,230.93,230.32,230.93,12696.686839675864,212.4634,212.5646,212.0031,212.5646,12696.6868
2020-03-06 15:25:00,231.0,231.17,230.31,230.33,29110.67801825828,212.629,212.7855,211.9939,212.0123,29110.678
2020-03-06 15:30:00,230.29,231.85,230.22,231.83,28377.26946353472,211.9755,213.4114,211.9111,213.393,28377.2695
2020-03-06 15:35:00,231.84,232.15,230.51,230.56,27265.36054979997,213.4022,213.6876,212.178,212.224,27265.3605
2020-03-06 15:40:00,230.57,231.74,230.3,231.6,39258.38547543337,212.2332,213.3102,211.9847,213.1813,39258.3855
2020-03-06 15:45:00,231.53,232.03,231.24,231.66,51940.71186788388,213.1169,213.5771,212.85,213.2365,51940.7119
2020-03-06 15:50:00,231.83,233.87,231.67,233.44,103268.02748999896,213.393,215.2708,213.2458,214.875,103268.0275
2020-03-06 15:55:00,233.35,233.84,232.75,233.01,208318.8019284029,214.7921,215.2432,214.2399,214.4792,208318.8019
2020-03-09 09:30:00,219.89,219.89,217.4,218.88,45864.19119909734,203.0955,203.0955,200.7956,202.1626,45864.1912
2020-03-09 09:35:00,218.88,218.88,218.88,218.88,0.0,202.1626,202.1626,202.1626,202.1626,0.0
2020-03-09 09:40:00,218.88,218.88,218.88,218.88,0.0,202.1626,202.1626,202.1626,202.1626,0.0
2020-03-09 09:45:00,218.88,218.88,218.88,218.88,0.0,202.1626,202.1626,202.1626,202.1626,0.0
2020-03-09 09:50:00,217.4,222.21,217.4,221.51,12198.174171709918,200.7956,205.2383,200.7956,204.5917,12198.1742
2020-03-09 09:55:00,221.71,222.94,220.82,222.58,31368.34547133039,204.7764,205.9125,203.9544,205.58,31368.3455
2020-03-09 10:00:00,222.72,222.97,221.69,222.01,22364.3450610319,205.7093,205.9402,204.758,205.0535,22364.3451
2020-03-09 10:05:00,221.84,225.33,221.64,225.33,14432.249461483229,204.8965,208.12,204.7118,208.12,14432.2495
2020-03-09 10:10:00,224.38,224.97,223.53,224.7,8192.635142065852,207.2425,207.7875,206.4574,207.5381,8192.6351
2020-03-09 10:15:00,224.51,225.64,224.46,224.64,11453.482408452148,207.3626,208.4063,207.3164,207.4827,11453.4824
2020-03-09 10:20:00,224.63,225.3,224.03,224.43,21944.81485280541,207.4734,208.0923,206.9193,207.2887,21944.8149
2020-03-09 10:25:00,224.53,225.9,224.21,224.77,50485.17796697097,207.3811,208.6464,207.0855,207.6027,50485.178
2020-03-09 10:30:00,224.69,225.62,224.23,224.93,20355.933941942763,207.5288,208.3878,207.104,207.7505,20355.9339
2020-03-09 10:35:00,224.83,225.72,223.89,225.18,33835.26515540055,207.6581,208.4802,206.7899,207.9814,33835.2652
2020-03-09 10:40:00,225.56,225.81,225.05,225.74,11385.783157246897,208.3324,208.5633,207.8613,208.4986,11385.7832
2020-03-09 10:45:00,225.71,226.0,225.06,225.08,18891.168324956405,208.4709,208.7388,207.8706,207.8891,18891.1683
2020-03-09 10:50:00,225.15,225.15,223.51,223.95,28992.71720176428,207.9537,207.9537,206.439,206.8454,28992.7172
2020-03-09 10:55:00,223.95,224.45,223.55,223.79,48343.419837932095,206.8454,207.3072,206.4759,206.6976,48343.4198
2020-03-09 11:00:00,223.81,224.2,223.67,223.77,34029.13119294286,206.7161,207.0763,206.5867,206.6791,34029.1312
2020-03-09 11:05:00,223.8,224.58,223.45,224.37,17706.431428864496,206.7068,207.4272,206.3835,207.2333,17706.4314
2020-03-09 11:10:00,224.31,225.2,224.31,224.51,12248.435736998666,207.1779,207.9999,207.1779,207.3626,12248.4357
2020-03-09 11:15:00,224.51,225.83,224.34,225.62,17480.767258180327,207.3626,208.5818,207.2056,208.3878,17480.7673
2020-03-09 11:20:00,225.63,226.01,225.15,226.01,5198.481895579033,208.397,208.748,207.9537,208.748,5198.4819
2020-03-09 11:25:00,226.01,226.36,225.3,226.15,6409.888193660888,208.748,209.0713,208.0923,208.8773,6409.8882
2020-03-09 11:30:00,225.94,225.94,224.75,225.88,10600.061544773822,208.6834,208.6834,207.5843,208.628,10600.0615
2020-03-09 11:35:00,225.66,227.15,225.66,226.84,4950.251307826444,208.4248,209.801,208.4248,209.5146,4950.2513
2020-03-09 11:40:00,226.86,227.39,226.64,227.39,8192.635142065852,209.5331,210.0226,209.3299,210.0226,8192.6351
2020-03-09 11:45:00,227.38,227.66,227.08,227.35,6305.262078161863,210.0134,210.272,209.7363,209.9857,6305.2621
2020-03-09 11:50:00,227.57,227.98,227.44,227.73,27080.72622833111,210.1889,210.5676,210.0688,210.3367,27080.7262
2020-03-09 11:55:00,227.6,227.91,227.12,227.23,23432.14688686019,210.2166,210.5029,209.7732,209.8748,23432.1469
2020-03-09 12:00:00,227.15,227.28,226.31,227.28,12286.388347522823,209.801,209.921,209.0251,209.921,12286.3883
2020-03-09 12:05:00,227.09,228.41,227.05,228.19,13399.323007487948,209.7455,210.9647,209.7086,210.7615,13399.323
2020-03-09 12:10:00,228.45,228.75,227.77,228.02,15089.752795158478,211.0017,211.2788,210.3736,210.6045,15089.7528
2020-03-09 12:15:00,228.03,228.21,227.7,228.19,23111.08831675044,210.6137,210.78,210.3089,210.7615,23111.0883
2020-03-09 12:20:00,228.08,228.08,227.31,227.53,14771.77146373987,210.6599,210.6599,209.9487,210.1519,14771.7715
2020-03-09 12:25:00,227.66,227.84,226.56,226.59,12668.991691455534,210.272,210.4383,209.256,209.2837,12668.9917
2020-03-09 12:30:00,226.59,226.81,225.49,225.95,8164.939993845523,209.2837,209.4869,208.2677,208.6926,8164.94
2020-03-09 12:35:00,226.1,226.43,225.26,226.06,13990.152836188328,208.8312,209.1359,208.0553,208.7942,13990.1528
2020-03-09 12:40:00,226.35,226.35,224.77,225.09,6991.486306287824,209.0621,209.0621,207.6027,207.8983,6991.4863
2020-03-09 12:45:00,225.13,225.22,224.43,224.59,8609.08811160119,207.9352,208.0184,207.2887,207.4365,8609.0881
2020-03-09 12:50:00,224.63,224.84,224.09,224.67,12706.944301979687,207.4734,207.6674,206.9747,207.5104,12706.9443
2020-03-09 12:55:00,224.71,224.85,224.2,224.46,5994.460970355934,207.5473,207.6766,207.0763,207.3164,5994.461
2020-03-09 13:00:00,224.52,225.66,224.2,224.68,10172.325366704275,207.3718,208.4248,207.0763,207.5196,10172.3254
2020-03-09 13:05:00,224.7,225.13,224.23,224.89,5819.058364960509,207.5381,207.9352,207.104,207.7136,5819.0584
2020-03-09 13:10:00,224.96,225.86,224.95,225.64,6207.816186275515,207.7782,208.6095,207.769,208.4063,6207.8162
2020-03-09 13:15:00,225.38,225.62,224.94,225.27,7180.223612678223,208.1661,208.3878,207.7597,208.0645,7180.2236
2020-03-09 13:20:00,225.16,225.16,224.3,224.77,6249.871781721202,207.9629,207.9629,207.1686,207.6027,6249.8718
2020-03-09 13:25:00,224.85,224.94,224.23,224.75,8198.789619448147,207.6766,207.7597,207.104,207.5843,8198.7896
2020-03-09 13:30:00,224.65,224.77,224.09,224.3,11114.986152425889,207.4919,207.6027,206.9747,207.1686,11114.9862
2020-03-09 13:35:00,224.69,224.69,224.07,224.08,13873.21776592471,207.5288,207.5288,206.9562,206.9654,13873.2178
2020-03-09 13:40:00,224.12,224.72,223.92,224.21,13318.289055287722,207.0024,207.5566,206.8177,207.0855,13318.2891
2020-03-09 13:45:00,224.19,224.87,224.11,224.73,7986.460149758949,207.067,207.6951,206.9931,207.5658,7986.4601
2020-03-09 13:50:00,224.42,224.57,224.08,224.48,15515.437480767258,207.2795,207.418,206.9654,207.3349,15515.4375
2020-03-09 13:55:00,224.47,224.86,224.22,224.5,8610.113857831571,207.3256,207.6859,207.0947,207.3534,8610.1139
2020-03-09 14:00:00,224.51,224.78,223.66,223.77,22358.190583649604,207.3626,207.612,206.5775,206.6791,22358.1906
2020-03-09 14:05:00,223.78,224.34,223.56,224.06,25920.607241768383,206.6883,207.2056,206.4851,206.947,25920.6072
2020-03-09 14:10:00,224.02,224.38,223.61,224.38,13179.813314186067,206.91,207.2425,206.5313,207.2425,13179.8133
2020-03-09 14:15:00,224.4,225.28,224.34,224.87,12282.285362601291,207.261,208.0738,207.2056,207.6951,12282.2854
2020-03-09 14:20:00,224.99,225.36,224.65,225.26,7851.061647348446,207.8059,208.1477,207.4919,208.0553,7851.0616
2020-03-09 14:25:00,225.13,225.17,224.15,224.2,13568.571135501075,207.9352,207.9722,207.0301,207.0763,13568.5711
2020-03-09 14:30:00,224.12,224.53,223.78,224.24,25102.06174992307,207.0024,207.3811,206.6883,207.1132,25102.0617
2020-03-09 14:35:00,224.25,225.23,223.89,224.84,12286.388347522823,207.1224,208.0276,206.7899,207.6674,12286.3883
2020-03-09 14:40:00,224.89,224.97,223.84,224.31,12373.576777105343,207.7136,207.7875,206.7438,207.1779,12373.5768
2020-03-09 14:45:00,224.29,225.4,224.23,224.72,11168.324956405784,207.1594,208.1846,207.104,207.5566,11168.325
2020-03-09 14:50:00,224.82,226.33,224.81,225.96,18825.52056621192,207.6489,209.0436,207.6397,208.7018,18825.5206
2020-03-09 14:55:00,226.02,227.02,225.89,226.31,12500.769309672787,208.7573,209.6809,208.6372,209.0251,12500.7693
2020-03-09 15:00:00,226.28,227.45,225.75,226.74,23898.861421684272,208.9974,210.078,208.5079,209.4223,23898.8614
2020-03-09 15:05:00,226.86,227.42,226.06,226.71,18287.00379526105,209.5331,210.0503,208.7942,209.3946,18287.0038
2020-03-09 15:10:00,226.77,226.85,225.9,226.23,28362.909016309364,209.45,209.5239,208.6464,208.9512,28362.909
2020-03-09 15:15:00,226.22,227.57,225.92,226.25,28838.85526720689,208.942,210.1889,208.6649,208.9697,28838.8553
2020-03-09 15:20:00,226.1,227.13,225.83,226.78,12631.039080931378,208.8312,209.7825,208.5818,209.4592,12631.0391
2020-03-09 15:25:00,226.97,227.82,226.81,227.22,15163.606523746024,209.6347,210.4198,209.4869,209.8656,15163.6065
2020-03-09 15:30:00,227.24,227.39,226.77,227.04,29279.92614627141,209.8841,210.0226,209.45,209.6994,29279.9261
2020-03-09 15:35:00,227.22,228.53,227.22,228.53,17839.778438814235,209.8656,211.0756,209.8656,211.0756,17839.7784
2020-03-09 15:40:00,228.41,228.74,227.94,228.4,20404.144014770744,210.9647,211.2695,210.5306,210.9555,20404.144
2020-03-09 15:45:00,228.4,228.77,227.2,228.12,22683.35213868089,210.9555,211.2972,209.8471,210.6969,22683.3521
2020-03-09 15:50:00,228.14,228.15,226.45,227.8,52296.645809826645,210.7153,210.7246,209.1544,210.4013,52296.6458
2020-03-09 15:55:00,227.79,227.93,224.75,224.75,95582.11098574213,210.3921,210.5214,207.5843,207.5843,95582.111
2020-03-10 09:30:00,230.83,233.12,228.6,230.05,150992.92235101035,213.1999,215.315,211.1402,212.4795,150992.9224
2020-03-10 09:35:00,230.62,230.62,228.54,229.58,15398.50241050364,213.0059,213.0059,211.0848,212.0454,15398.5024
2020-03-10 09:40:00,229.38,230.06,228.27,229.04,15704.174787157655,211.8606,212.4887,210.8354,211.5466,15704.1748
2020-03-10 09:45:00,228.99,229.67,228.8,229.31,48967.07354600472,211.5004,212.1285,211.3249,211.796,48967.0735
2020-03-10 09:50:00,229.27,230.29,229.26,229.78,16919.68407016104,211.759,212.7011,211.7498,212.2301,16919.6841
2020-03-10 09:55:00,229.9,231.39,229.9,230.63,33309.05733921428,212.3409,213.7171,212.3409,213.0152,33309.0573
2020-03-10 10:00:00,230.63,230.98,230.14,230.6,39935.377987485896,213.0152,213.3384,212.5626,212.9875,39935.378
2020-03-10 10:05:00,230.44,230.44,229.67,230.13,57236.63965534927,212.8397,212.8397,212.1285,212.5534,57236.6397
2020-03-10 10:10:00,230.17,230.38,229.64,230.32,16230.382603343933,212.5903,212.7843,212.1008,212.7288,16230.3826
2020-03-10 10:15:00,230.23,230.55,229.61,230.33,15071.28936301159,212.6457,212.9413,212.0731,212.7381,15071.2894
2020-03-10 10:20:00,230.48,231.29,230.34,230.37,14164.529695353369,212.8766,213.6248,212.7473,212.775,14164.5297
2020-03-10 10:25:00,230.2,230.22,229.18,229.28,12469.99692276131,212.618,212.6365,211.6759,211.7683,12469.9969
2020-03-10 10:30:00,229.3,229.38,228.64,229.07,17803.877320750846,211.7867,211.8606,211.1772,211.5743,17803.8773
2020-03-10 10:35:00,229.2,229.51,228.82,229.11,18404.96461175505,211.6944,211.9807,211.3434,211.6113,18404.9646
2020-03-10 10:40:00,229.13,229.42,228.48,228.75,12436.147297158685,211.6297,211.8976,211.0294,211.2788,12436.1473
2020-03-10 10:45:00,228.78,228.8,227.9,228.0,33557.28792696687,211.3065,211.3249,210.4937,210.586,33557.2879
2020-03-10 10:50:00,228.0,228.08,226.56,226.67,22440.25028208021,210.586,210.6599,209.256,209.3576,22440.2503
2020-03-10 10:55:00,226.83,227.59,226.83,227.41,23918.350600061545,209.5054,210.2073,209.5054,210.0411,23918.3506
2020-03-10 11:00:00,227.41,228.58,227.36,228.4,16571.95609806134,210.0411,211.1217,209.9949,210.9555,16571.9561
2020-03-10 11:05:00,228.24,229.49,228.05,229.31,23557.287926966867,210.8077,211.9622,210.6322,211.796,23557.2879
2020-03-10 11:10:00,229.32,229.32,227.96,228.04,28393.68140322084,211.8052,211.8052,210.5491,210.623,28393.6814
2020-03-10 11:15:00,228.04,228.6,227.66,227.77,21455.53390091292,210.623,211.1402,210.272,210.3736,21455.5339
2020-03-10 11:20:00,227.93,227.96,226.54,226.59,22737.716688891167,210.5214,210.5491,209.2375,209.2837,22737.7167
2020-03-10 11:25:00,226.49,227.95,226.22,226.64,29502.51307826444,209.1914,210.5399,208.942,209.3299,29502.5131
2020-03-10 11:30:00,226.75,227.26,226.29,226.35,51949.94358395733,209.4315,209.9026,209.0066,209.0621,51949.9436
2020-03-10 11:35:00,226.25,226.39,224.23,225.13,27346.394502000203,208.9697,209.099,207.104,207.9352,27346.3945
2020-03-10 11:40:00,225.44,226.88,225.06,226.88,12412.555133859883,208.2216,209.5516,207.8706,209.5516,12412.5551
2020-03-10 11:45:00,226.86,227.7,226.59,227.32,18693.19930249256,209.5331,210.3089,209.2837,209.958,18693.1993
2020-03-10 11:50:00,227.75,227.8,225.67,226.09,10747.769001948918,210.3551,210.4013,208.434,208.8219,10747.769
2020-03-10 11:55:00,226.4,227.23,225.49,226.34,16500.153861934556,209.1082,209.8748,208.2677,209.0528,16500.1539
2020-03-10 12:00:00,226.08,228.54,226.07,227.44,15616.986357575135,208.8127,211.0848,208.8034,210.0688,15616.9864
2020-03-10 12:05:00,227.57,228.7,227.23,228.69,10091.29141450405,210.1889,211.2326,209.8748,211.2233,10091.2914
2020-03-10 12:10:00,228.68,229.63,228.47,229.2,8651.143707046876,211.2141,212.0915,211.0201,211.6944,8651.1437
2020-03-10 12:15:00,229.24,229.94,229.23,229.66,7362.806441686326,211.7313,212.3779,211.7221,212.1192,7362.8064
2020-03-10 12:20:00,229.78,229.85,228.84,229.38,20913.9398912709,212.2301,212.2947,211.3619,211.8606,20913.9399
2020-03-10 12:25:00,229.32,229.32,228.06,228.17,12150.98984511232,211.8052,211.8052,210.6415,210.7431,12150.9898
2020-03-10 12:30:00,228.19,228.19,225.61,226.71,10225.664170684173,210.7615,210.7615,208.3786,209.3946,10225.6642
2020-03-10 12:35:00,226.35,227.66,225.44,227.48,10827.77720791876,209.0621,210.272,208.2216,210.1058,10827.7772
2020-03-10 12:40:00,227.33,228.12,225.98,228.12,7723.869114781003,209.9672,210.6969,208.7203,210.6969,7723.8691
2020-03-10 12:45:00,228.03,228.4,227.63,228.07,12699.764078367012,210.6137,210.9555,210.2443,210.6507,12699.7641
2020-03-10 12:50:00,227.91,228.77,227.45,228.64,5015.89906657093,210.5029,211.2972,210.078,211.1772,5015.8991
2020-03-10 12:55:00,228.65,228.69,227.81,227.96,7028.413170581598,211.1864,211.2233,210.4105,210.5491,7028.4132
2020-03-10 13:00:00,227.83,227.98,226.43,226.86,10799.056313468049,210.429,210.5676,209.1359,209.5331,10799.0563
2020-03-10 13:05:00,227.08,228.16,226.62,228.16,5128.731151913016,209.7363,210.7338,209.3114,210.7338,5128.7312
2020-03-10 13:10:00,228.27,228.38,227.58,228.24,6188.327007898246,210.8354,210.937,210.1981,210.8077,6188.327
2020-03-10 13:15:00,228.44,228.78,227.55,228.48,8128.013129551748,210.9924,211.3065,210.1704,211.0294,8128.0131
2020-03-10 13:20:00,228.63,229.1,228.0,228.01,5507.231510924197,211.1679,211.602,210.586,210.5953,5507.2315
2020-03-10 13:25:00,228.07,228.07,227.17,227.82,6410.91393989127,210.6507,210.6507,209.8194,210.4198,6410.9139
2020-03-10 13:30:00,228.05,228.43,227.26,228.23,13420.86367832598,210.6322,210.9832,209.9026,210.7985,13420.8637
2020-03-10 13:35:00,228.12,228.26,227.01,227.01,6322.699764078367,210.6969,210.8262,209.6716,209.6716,6322.6998
2020-03-10 13:40:00,227.37,227.75,226.52,227.0,13309.057339214278,210.0042,210.3551,209.2191,209.6624,13309.0573
2020-03-10 13:45:00,226.57,226.57,225.08,225.72,8825.520566211919,209.2653,209.2653,207.8891,208.4802,8825.5206
2020-03-10 13:50:00,225.86,226.05,224.63,225.19,11017.540260539545,208.6095,208.785,207.4734,207.9907,11017.5403
2020-03-10 13:55:00,225.42,225.56,224.83,225.16,7310.493383936814,208.2031,208.3324,207.6581,207.9629,7310.4934
2020-03-10 14:00:00,224.98,225.12,224.43,224.61,8416.24782028926,207.7967,207.926,207.2887,207.455,8416.2478
2020-03-10 14:05:00,224.51,225.34,224.29,225.26,16950.45645707252,207.3626,208.1292,207.1594,208.0553,16950.4565
2020-03-10 14:10:00,225.05,225.52,224.93,225.43,7954.662016617089,207.8613,208.2954,207.7505,208.2123,7954.662
2020-03-10 14:15:00,225.47,225.54,224.85,225.0,7479.741511949943,208.2493,208.3139,207.6766,207.8152,7479.7415
2020-03-10 14:20:00,224.75,225.14,224.16,224.56,25088.727048928093,207.5843,207.9445,207.0393,207.4088,25088.727
2020-03-10 14:25:00,224.6,225.62,224.41,225.1,14981.023694737922,207.4457,208.3878,207.2702,207.9075,14981.0237
2020-03-10 14:30:00,225.28,226.53,224.93,226.28,10267.71976612986,208.0738,209.2283,207.7505,208.9974,10267.7198
2020-03-10 14:35:00,226.38,226.81,225.95,226.22,8801.92840291312,209.0898,209.4869,208.6926,208.942,8801.9284
2020-03-10 14:40:00,225.98,227.46,225.78,227.02,25441.58375217971,208.7203,210.0873,208.5356,209.6809,25441.5838
2020-03-10 14:45:00,227.02,228.08,226.74,227.95,13489.588675761615,209.6809,210.6599,209.4223,210.5399,13489.5887
2020-03-10 14:50:00,227.95,227.98,227.05,227.42,9812.288439839984,210.5399,210.5676,209.7086,210.0503,9812.2884
2020-03-10 14:55:00,227.7,227.84,226.54,227.32,9611.242178684994,210.3089,210.4383,209.2375,209.958,9611.2422
2020-03-10 15:00:00,227.51,228.5,227.16,228.27,13599.343522412555,210.1335,211.0478,209.8102,210.8354,13599.3435
2020-03-10 15:05:00,228.4,229.07,228.04,228.04,10052.313057749512,210.9555,211.5743,210.623,210.623,10052.3131
2020-03-10 15:10:00,228.09,229.02,228.09,228.81,11533.490614421991,210.6692,211.5281,210.6692,211.3342,11533.4906
2020-03-10 15:15:00,228.85,230.59,228.19,230.4,11530.413375730845,211.3711,212.9782,210.7615,212.8027,11530.4134
2020-03-10 15:20:00,230.28,230.74,229.68,229.91,11498.615242588983,212.6919,213.1168,212.1377,212.3502,11498.6152
2020-03-10 15:25:00,229.95,229.96,228.0,229.4,22411.5293876295,212.3871,212.3963,210.586,211.8791,22411.5294
2020-03-10 15:30:00,229.34,229.76,228.58,228.58,41368.3454713304,211.8237,212.2116,211.1217,211.1217,41368.3455
2020-03-10 15:35:00,228.22,229.47,228.19,229.12,46465.27849010155,210.7892,211.9438,210.7615,211.6205,46465.2785
2020-03-10 15:40:00,229.16,229.75,228.69,228.85,32263.821930454404,211.6574,212.2024,211.2233,211.3711,32263.8219
2020-03-10 15:45:00,228.85,230.64,228.76,230.29,39558.92912093548,211.3711,213.0244,211.288,212.7011,39558.9291
2020-03-10 15:50:00,230.28,231.17,230.11,231.09,62141.75812903887,212.6919,213.5139,212.5349,213.44,62141.7581
2020-03-10 15:55:00,231.05,231.92,230.45,231.36,142569.49430710843,213.4031,214.2066,212.8489,213.6894,142569.4943
2020-03-11 09:30:00,225.37,227.26,225.37,226.91,34226.074469176325,208.1569,209.9026,208.1569,209.5793,34226.0745
2020-03-11 09:35:00,225.82,226.05,224.47,224.5,11703.764488665503,208.5725,208.785,207.3256,207.3534,11703.7645
2020-03-11 09:40:00,225.19,225.37,223.53,224.87,12182.78797825418,207.9907,208.1569,206.4574,207.6951,12182.788
2020-03-11 09:45:00,224.78,225.13,224.13,224.67,10027.69514822033,207.612,207.9352,207.0116,207.5104,10027.6951
2020-03-11 09:50:00,224.51,225.3,224.11,224.65,12115.088727048927,207.3626,208.0923,206.9931,207.4919,12115.0887
2020-03-11 09:55:00,224.85,226.02,224.4,225.39,10799.056313468049,207.6766,208.7573,207.261,208.1754,10799.0563
2020-03-11 10:00:00,225.47,226.03,224.89,225.2,10584.675351318085,208.2493,208.7665,207.7136,207.9999,10584.6754
2020-03-11 10:05:00,225.1,225.79,224.89,225.53,11350.907785413889,207.9075,208.5448,207.7136,208.3047,11350.9078
2020-03-11 10:10:00,225.71,226.01,225.3,225.3,8887.065340034875,208.4709,208.748,208.0923,208.0923,8887.0653
2020-03-11 10:15:00,225.13,225.55,224.89,225.3,15250.794953328546,207.9352,208.3232,207.7136,208.0923,15250.795
2020-03-11 10:20:00,225.29,225.36,224.69,224.99,10467.740281054466,208.083,208.1477,207.5288,207.8059,10467.7403
2020-03-11 10:25:00,225.01,225.45,224.18,224.56,4786.131910965227,207.8244,208.2308,207.0578,207.4088,4786.1319
2020-03-11 10:30:00,224.31,225.28,224.23,225.28,8741.409375320545,207.1779,208.0738,207.104,208.0738,8741.4094
2020-03-11 10:35:00,225.08,225.22,224.27,224.87,9266.59144527644,207.8891,208.0184,207.1409,207.6951,9266.5914
2020-03-11 10:40:00,224.88,225.22,224.51,224.72,22404.34916401682,207.7043,208.0184,207.3626,207.5566,22404.3492
2020-03-11 10:45:00,224.83,225.53,224.18,224.44,15966.765822135603,207.6581,208.3047,207.0578,207.2979,15966.7658
2020-03-11 10:50:00,224.44,225.03,224.27,224.42,15492.87106369884,207.2979,207.8429,207.1409,207.2795,15492.8711
2020-03-11 10:55:00,224.53,225.34,224.23,225.14,15384.141963278284,207.3811,208.1292,207.104,207.9445,15384.142
2020-03-11 11:00:00,225.35,225.94,224.85,224.97,10336.444763565494,208.1384,208.6834,207.6766,207.7875,10336.4448
2020-03-11 11:05:00,224.96,225.08,224.1,224.91,18465.483639347625,207.7782,207.8891,206.9839,207.732,18465.4836
2020-03-11 11:10:00,224.82,225.15,224.69,224.77,5533.900912914145,207.6489,207.9537,207.5288,207.6027,5533.9009
2020-03-11 11:15:00,224.85,224.94,224.03,224.23,26054.979997948507,207.6766,207.7597,206.9193,207.104,26054.98
2020-03-11 11:20:00,224.31,225.01,224.12,224.96,48028.51574520463,207.1779,207.8244,207.0024,207.7782,48028.5157
2020-03-11 11:25:00,224.87,225.51,224.65,225.21,12703.867063288542,207.6951,208.2862,207.4919,208.0091,12703.8671
2020-03-11 11:30:00,225.08,225.47,224.63,225.26,11578.623448558828,207.8891,208.2493,207.4734,208.0553,11578.6234
2020-03-11 11:35:00,225.19,225.77,225.04,225.52,11750.948815263104,207.9907,208.5264,207.8521,208.2954,11750.9488
2020-03-11 11:40:00,225.76,225.82,225.05,225.19,14809.724074264026,208.5171,208.5725,207.8613,207.9907,14809.7241
2020-03-11 11:45:00,225.1,225.74,224.93,225.54,5964.714329674838,207.9075,208.4986,207.7505,208.3139,5964.7143
2020-03-11 11:50:00,225.64,225.8,225.27,225.43,11731.459636885837,208.4063,208.5541,208.0645,208.2123,11731.4596
2020-03-11 11:55:00,225.38,226.26,225.11,226.04,8465.483639347625,208.1661,208.9789,207.9168,208.7757,8465.4836
2020-03-11 12:00:00,226.11,226.76,225.89,226.68,7590.522104831264,208.8404,209.4407,208.6372,209.3669,7590.5221
2020-03-11 12:05:00,226.8,227.35,226.66,227.23,5701.09754846651,209.4777,209.9857,209.3484,209.8748,5701.0975
2020-03-11 12:10:00,227.31,227.86,227.08,227.7,13347.009949738434,209.9487,210.4567,209.7363,210.3089,13347.0099
2020-03-11 12:15:00,227.73,228.21,227.58,228.03,11281.15704174787,210.3367,210.78,210.1981,210.6137,11281.157
2020-03-11 12:20:00,227.95,228.11,227.4,227.4,10258.488050056416,210.5399,210.6876,210.0319,210.0319,10258.4881
2020-03-11 12:25:00,227.61,227.61,226.47,226.7,8614.216842753103,210.2258,210.2258,209.1729,209.3853,8614.2168
2020-03-11 12:30:00,226.59,226.82,225.93,226.36,6950.45645707252,209.2837,209.4962,208.6741,209.0713,6950.4565
2020-03-11 12:35:00,226.5,226.61,225.59,225.6,8025.438506513488,209.2006,209.3022,208.3601,208.3693,8025.4385
2020-03-11 12:40:00,225.62,225.69,224.76,225.47,11601.189865627244,208.3878,208.4525,207.5935,208.2493,11601.1899
2020-03-11 12:45:00,225.53,225.68,224.95,224.95,6066.263206482716,208.3047,208.4432,207.769,207.769,6066.2632
2020-03-11 12:50:00,225.18,225.62,224.87,225.03,9765.104113242383,207.9814,208.3878,207.6951,207.8429,9765.1041
2020-03-11 12:55:00,225.12,225.28,224.38,225.16,9850.24105036414,207.926,208.0738,207.2425,207.9629,9850.2411
2020-03-11 13:00:00,224.65,224.65,224.17,224.24,6712.483331623756,207.4919,207.4919,207.0486,207.1132,6712.4833
2020-03-11 13:05:00,224.24,224.49,223.6,223.78,14901.015488768078,207.1132,207.3441,206.5221,206.6883,14901.0155
2020-03-11 13:10:00,223.79,224.02,223.47,223.78,37625.39747666427,206.6976,206.91,206.402,206.6883,37625.3975
2020-03-11 13:15:00,223.97,224.7,223.89,224.55,4810.7498204944095,206.8638,207.5381,206.7899,207.3995,4810.7498
2020-03-11 13:20:00,224.66,224.89,224.09,224.23,6005.744178890142,207.5011,207.7136,206.9747,207.104,6005.7442
2020-03-11 13:25:00,224.19,225.21,224.19,225.09,5670.325161555031,207.067,208.0091,207.067,207.8983,5670.3252
2020-03-11 13:30:00,225.08,225.56,224.95,225.0,9067.596676582214,207.8891,208.3324,207.769,207.8152,9067.5967
2020-03-11 13:35:00,225.12,225.34,224.88,225.34,11705.815981126269,207.926,208.1292,207.7043,208.1292,11705.816
2020-03-11 13:40:00,225.24,225.43,224.93,225.05,8308.544466099087,208.0368,208.2123,207.7505,207.8613,8308.5445
2020-03-11 13:45:00,224.93,226.02,224.92,225.74,8442.917222279208,207.7505,208.7573,207.7413,208.4986,8442.9172
2020-03-11 13:50:00,225.9,225.9,225.34,225.55,8006.975074366602,208.6464,208.6464,208.1292,208.3232,8006.9751
2020-03-11 13:55:00,225.65,226.34,225.65,225.78,10902.65668273669,208.4155,209.0528,208.4155,208.5356,10902.6567
2020-03-11 14:00:00,225.79,225.98,225.02,225.32,10022.566417068418,208.5448,208.7203,207.8336,208.1107,10022.5664
2020-03-11 14:05:00,225.17,225.78,224.91,225.1,15319.51995076418,207.9722,208.5356,207.732,207.9075,15319.52
2020-03-11 14:10:00,225.05,225.38,224.87,225.23,7090.9836906349365,207.8613,208.1661,207.6951,208.0276,7090.9837
2020-03-11 14:15:00,225.24,225.9,225.22,225.58,9908.708585495948,208.0368,208.6464,208.0184,208.3509,9908.7086
2020-03-11 14:20:00,225.64,225.8,225.27,225.43,11437.070468766027,208.4063,208.5541,208.0645,208.2123,11437.0705
2020-03-11 14:25:00,225.36,225.82,225.16,225.82,9937.42947994666,208.1477,208.5725,207.9629,208.5725,9937.4295
2020-03-11 14:30:00,225.85,226.45,225.52,225.63,17324.85383116217,208.6002,209.1544,208.2954,208.397,17324.8538
2020-03-11 14:35:00,225.61,226.32,225.4,226.12,7288.952713098779,208.3786,209.0343,208.1846,208.8496,7288.9527
2020-03-11 14:40:00,226.17,227.01,225.76,226.01,35425.17181249359,208.8958,209.6716,208.5171,208.748,35425.1718
2020-03-11 14:45:00,226.08,226.67,225.36,225.6,17028.413170581596,208.8127,209.3576,208.1477,208.3693,17028.4132
2020-03-11 14:50:00,225.71,226.11,224.82,225.28,7150.476971997127,208.4709,208.8404,207.6489,208.0738,7150.477
2020-03-11 14:55:00,225.43,225.74,224.8,224.85,10632.885424146065,208.2123,208.4986,207.6304,207.6766,10632.8854
2020-03-11 15:00:00,224.82,225.13,224.1,224.19,23095.702123294697,207.6489,207.9352,206.9839,207.067,23095.7021
2020-03-11 15:05:00,224.24,224.26,223.41,224.03,30775.46415016925,207.1132,207.1317,206.3466,206.9193,30775.4642
2020-03-11 15:10:00,224.13,224.65,223.95,224.3,18123.91014463022,207.0116,207.4919,206.8454,207.1686,18123.9101
2020-03-11 15:15:00,224.18,225.33,224.16,225.19,24220.945738024413,207.0578,208.12,207.0393,207.9907,24220.9457
2020-03-11 15:20:00,225.3,225.59,224.85,224.92,21581.700687249973,208.0923,208.3601,207.6766,207.7413,21581.7007
2020-03-11 15:25:00,225.06,226.51,224.99,226.38,29608.164939993843,207.8706,209.2098,207.8059,209.0898,29608.1649
2020-03-11 15:30:00,226.12,227.94,226.03,227.5,30877.013026977125,208.8496,210.5306,208.7665,210.1242,30877.013
2020-03-11 15:35:00,227.43,228.39,227.27,227.93,24710.22668991691,210.0596,210.9462,209.9118,210.5214,24710.2267
2020-03-11 15:40:00,227.7,228.52,227.48,227.48,19650.22053543953,210.3089,211.0663,210.1058,210.1058,19650.2205
2020-03-11 15:45:00,227.71,227.93,226.76,227.51,28216.227305364653,210.3182,210.5214,209.4407,210.1335,28216.2273
2020-03-11 15:50:00,227.24,227.65,225.11,226.71,56437.58334188122,209.8841,210.2628,207.9168,209.3946,56437.5833
2020-03-11 15:55:00,226.8,227.13,225.76,226.04,86500.15386193455,209.4777,209.7825,208.5171,208.7757,86500.1539
2020-03-12 09:30:00,217.7,219.87,217.61,219.87,820.5969843060826,201.0727,203.077,200.9896,203.077,820.597
2020-03-12 09:35:00,219.35,220.27,217.99,220.03,67476.6642732588,202.5967,203.4464,201.3406,203.2248,67476.6643
2020-03-12 09:40:00,220.03,220.03,220.03,220.03,0.0,203.2248,203.2248,203.2248,203.2248,0.0
2020-03-12 09:45:00,220.03,220.03,220.03,220.03,0.0,203.2248,203.2248,203.2248,203.2248,0.0
2020-03-12 09:50:00,218.96,220.63,217.97,219.76,51534.51636065237,202.2365,203.7789,201.3221,202.9754,51534.5164
2020-03-12 09:55:00,219.83,228.98,219.57,228.65,58116.72992101754,203.04,211.4912,202.7999,211.1864,58116.7299
2020-03-12 10:00:00,227.21,228.36,220.91,221.6,66073.44343009539,209.8564,210.9185,204.0375,204.6748,66073.4434
2020-03-12 10:05:00,221.59,223.14,219.35,220.4,69590.72725407734,204.6656,206.0972,202.5967,203.5665,69590.7273
2020-03-12 10:10:00,220.5,222.17,219.88,220.7,61851.4719458406,203.6589,205.2013,203.0862,203.8436,61851.4719
2020-03-12 10:15:00,221.08,222.1,219.85,221.95,72011.48835778028,204.1946,205.1367,203.0585,204.9981,72011.4884
2020-03-12 10:20:00,221.91,222.31,220.39,222.04,29965.124628166992,204.9612,205.3306,203.5573,205.0812,29965.1246
2020-03-12 10:25:00,221.9,223.49,221.9,223.3,25464.150169248125,204.9519,206.4205,204.9519,206.245,25464.1502
2020-03-12 10:30:00,223.14,225.3,222.91,224.07,41307.82644373782,206.0972,208.0923,205.8848,206.9562,41307.8264
2020-03-12 10:35:00,224.01,224.07,222.64,223.14,34910.24720484152,206.9008,206.9562,205.6354,206.0972,34910.2472
2020-03-12 10:40:00,223.37,223.81,222.14,222.32,20738.537285875474,206.3097,206.7161,205.1736,205.3399,20738.5373
2020-03-12 10:45:00,221.88,222.52,221.3,221.51,49125.03846548364,204.9335,205.5246,204.3978,204.5917,49125.0385
2020-03-12 10:50:00,221.27,222.29,221.06,222.24,42701.81557082778,204.3701,205.3121,204.1761,205.266,42701.8156
2020-03-12 10:55:00,221.8,221.9,220.38,220.38,52335.62416658118,204.8596,204.9519,203.548,203.548,52335.6242
2020-03-12 11:00:00,220.39,221.25,220.03,220.2,82263.8219304544,203.5573,204.3516,203.2248,203.3818,82263.8219
2020-03-12 11:05:00,220.48,220.49,219.35,219.6,30348.753718330085,203.6404,203.6496,202.5967,202.8276,30348.7537
2020-03-12 11:10:00,219.46,220.44,219.35,220.03,80161.04215817006,202.6983,203.6034,202.5967,203.2248,80161.0422
2020-03-12 11:15:00,220.01,220.6,219.7,220.2,62112.01148835778,203.2063,203.7512,202.92,203.3818,62112.0115
2020-03-12 11:20:00,220.17,221.28,219.93,220.5,55699.04605600574,203.3541,204.3793,203.1324,203.6589,55699.0461
2020-03-12 11:25:00,220.43,221.11,220.17,220.39,29370.19181454508,203.5942,204.2223,203.3541,203.5573,29370.1918
2020-03-12 11:30:00,220.33,221.14,219.96,220.28,27355.62621807365,203.5018,204.25,203.1601,203.4557,27355.6262
2020-03-12 11:35:00,220.53,222.0,220.36,220.74,44993.33264950251,203.6866,205.0443,203.5296,203.8805,44993.3326
2020-03-12 11:40:00,220.74,221.71,220.49,220.99,21205.25182069956,203.8805,204.7764,203.6496,204.1114,21205.2518
2020-03-12 11:45:00,221.13,221.22,219.68,220.23,19975.38209047081,204.2407,204.3239,202.9015,203.4095,19975.3821
2020-03-12 11:50:00,219.64,220.05,219.21,220.03,31567.340240024616,202.8645,203.2432,202.4674,203.2248,31567.3402
2020-03-12 11:55:00,219.9,220.73,219.9,220.13,16527.84901015489,203.1047,203.8713,203.1047,203.3171,16527.849
2020-03-12 12:00:00,220.08,220.08,218.6,218.87,14058.87783362396,203.2709,203.2709,201.904,202.1534,14058.8778
2020-03-12 12:05:00,218.72,218.86,217.12,217.34,24794.337880808285,202.0148,202.1441,200.537,200.7402,24794.3379
2020-03-12 12:10:00,217.24,218.15,217.23,217.89,52758.23161349882,200.6479,201.4883,200.6386,201.2482,52758.2316
2020-03-12 12:15:00,217.82,218.61,217.4,217.63,20282.080213355213,201.1836,201.9132,200.7956,201.0081,20282.0802
2020-03-12 12:20:00,217.93,219.6,217.26,219.26,12651.554005539028,201.2852,202.8276,200.6663,202.5136,12651.554
2020-03-12 12:25:00,219.25,219.29,218.02,218.02,5485.690840086162,202.5043,202.5413,201.3683,201.3683,5485.6908
2020-03-12 12:30:00,217.9,218.41,217.4,217.77,28926.043696789413,201.2574,201.7285,200.7956,201.1374,28926.0437
2020-03-12 12:35:00,217.77,218.04,217.05,217.74,16444.763565493897,201.1374,201.3867,200.4724,201.1097,16444.7636
2020-03-12 12:40:00,217.65,217.65,216.03,216.24,8246.999692276131,201.0265,201.0265,199.5303,199.7242,8246.9997
2020-03-12 12:45:00,216.42,218.15,216.35,216.52,11300.64622012514,199.8905,201.4883,199.8258,199.9828,11300.6462
2020-03-12 12:50:00,216.54,220.34,216.54,219.93,12068.93014668171,200.0013,203.5111,200.0013,203.1324,12068.9301
2020-03-12 12:55:00,219.89,223.68,219.41,222.75,21410.40106677608,203.0955,206.596,202.6521,205.737,21410.4011
2020-03-12 13:00:00,222.57,225.83,221.21,225.83,20253.359318904502,205.5708,208.5818,204.3146,208.5818,20253.3593
2020-03-12 13:05:00,226.08,226.08,223.37,223.8,13087.496153451635,208.8127,208.8127,206.3097,206.7068,13087.4962
2020-03-12 13:10:00,223.53,223.84,220.24,221.24,9962.047389475843,206.4574,206.7438,203.4187,204.3423,9962.0474
2020-03-12 13:15:00,221.01,221.57,219.77,220.79,8026.464252743871,204.1299,204.6471,202.9846,203.9267,8026.4643
2020-03-12 13:20:00,220.92,221.35,220.06,220.56,12090.470817519745,204.0468,204.4439,203.2525,203.7143,12090.4708
2020-03-12 13:25:00,220.58,221.16,219.6,220.31,16871.473997333058,203.7328,204.2685,202.8276,203.4834,16871.474
2020-03-12 13:30:00,220.32,221.19,219.01,219.35,9770.232844394295,203.4926,204.2962,202.2827,202.5967,9770.2328
2020-03-12 13:35:00,219.19,219.23,217.16,217.16,16190.378500359013,202.4489,202.4859,200.574,200.574,16190.3785
2020-03-12 13:40:00,216.92,217.54,216.23,217.36,12117.140219509693,200.3523,200.9249,199.715,200.7587,12117.1402
2020-03-12 13:45:00,217.25,219.7,217.21,219.49,20376.44886655041,200.6571,202.92,200.6201,202.726,20376.4489
2020-03-12 13:50:00,219.73,220.76,218.99,219.58,25951.379628679864,202.9477,203.899,202.2642,202.8091,25951.3796
2020-03-12 13:55:00,219.8,220.61,218.82,219.86,14982.049440968303,203.0123,203.7605,202.1072,203.0677,14982.0494
2020-03-12 14:00:00,220.37,221.03,217.88,218.99,39720.99702533593,203.5388,204.1484,201.239,202.2642,39720.997
2020-03-12 14:05:00,219.0,219.67,217.17,217.98,14125.55133859883,202.2734,202.8923,200.5832,201.3313,14125.5513
2020-03-12 14:10:00,217.96,218.21,216.43,217.31,9776.387321776592,201.3129,201.5438,199.8997,200.7125,9776.3873
2020-03-12 14:15:00,216.81,217.21,216.47,216.72,13608.575238486,200.2507,200.6201,199.9367,200.1676,13608.5752
2020-03-12 14:20:00,216.68,217.06,215.9,216.12,17351.52323315212,200.1306,200.4816,199.4102,199.6134,17351.5232
2020-03-12 14:25:00,216.2,217.72,215.97,216.69,15094.88152631039,199.6873,201.0912,199.4749,200.1399,15094.8815
2020-03-12 14:30:00,216.19,217.31,215.8,216.18,15675.453892706944,199.678,200.7125,199.3178,199.6688,15675.4539
2020-03-12 14:35:00,216.24,216.47,215.66,216.2,13394.194276336031,199.7242,199.9367,199.1885,199.6873,13394.1943
2020-03-12 14:40:00,216.11,216.75,216.04,216.5,15826.238588573186,199.6042,200.1953,199.5395,199.9644,15826.2386
2020-03-12 14:45:00,216.61,218.93,216.58,218.73,14951.277054056824,200.066,202.2088,200.0383,202.024,14951.2771
2020-03-12 14:50:00,218.79,219.78,218.0,218.01,19502.51307826444,202.0795,202.9939,201.3498,201.359,19502.5131
2020-03-12 14:55:00,218.26,218.56,216.52,216.52,15422.09457380244,201.5899,201.867,199.9828,199.9828,15422.0946
2020-03-12 15:00:00,216.52,216.94,216.14,216.44,15524.6691968407,199.9828,200.3708,199.6319,199.909,15524.6692
2020-03-12 15:05:00,216.54,218.01,215.69,217.53,27388.45009744589,200.0013,201.359,199.2162,200.9157,27388.4501
2020-03-12 15:10:00,217.3,219.06,217.21,217.22,12756.180121038054,200.7033,202.3288,200.6201,200.6294,12756.1801
2020-03-12 15:15:00,217.23,217.28,216.45,216.75,15681.60837008924,200.6386,200.6848,199.9182,200.1953,15681.6084
2020-03-12 15:20:00,216.93,217.32,216.2,217.32,48746.53810647246,200.3615,200.7217,199.6873,200.7217,48746.5381
2020-03-12 15:25:00,216.93,216.94,215.7,215.95,39464.56046774028,200.3615,200.3708,199.2255,199.4564,39464.5605
2020-03-12 15:30:00,215.95,217.19,215.89,216.36,28359.831777618216,199.4564,200.6017,199.401,199.8351,28359.8318
2020-03-12 15:35:00,216.31,216.81,215.95,216.78,25489.79382500769,199.7889,200.2507,199.4564,200.223,25489.7938
2020-03-12 15:40:00,216.54,217.73,216.22,216.44,31781.72120217458,200.0013,201.1004,199.7058,199.909,31781.7212
2020-03-12 15:45:00,216.42,217.71,215.85,217.39,35779.05426197559,199.8905,201.082,199.364,200.7864,35779.0543
2020-03-12 15:50:00,217.51,219.48,217.41,218.04,77707.45717509488,200.8972,202.7168,200.8049,201.3867,77707.4572
2020-03-12 15:55:00,217.95,218.06,215.0,215.01,254946.1483229049,201.3036,201.4052,198.5789,198.5882,254946.1483
2020-03-13 09:30:00,222.27,223.82,218.52,220.31,53410.60621602216,205.2937,206.7253,201.8301,203.4834,53410.6062
2020-03-13 09:35:00,220.35,221.36,217.69,217.92,45849.83075187199,203.5203,204.4532,201.0635,201.2759,45849.8308
2020-03-13 09:40:00,217.73,218.89,216.67,218.12,49579.44404554313,201.1004,202.1718,200.1214,201.4606,49579.444
2020-03-13 09:45:00,218.14,218.43,216.44,217.1,27472.561288337263,201.4791,201.747,199.909,200.5185,27472.5613
2020-03-13 09:50:00,217.28,217.28,214.49,215.35,40306.6981228844,200.6848,200.6848,198.1079,198.9022,40306.6981
2020-03-13 09:55:00,215.35,216.25,214.89,215.45,28244.948199815364,198.9022,199.7335,198.4773,198.9946,28244.9482
2020-03-13 10:00:00,215.57,216.71,215.34,216.23,26367.8325982152,199.1054,200.1583,198.893,199.715,26367.8326
2020-03-13 10:05:00,215.96,216.18,215.26,215.84,11870.961124217867,199.4656,199.6688,198.8191,199.3548,11870.9611
2020-03-13 10:10:00,215.13,216.0,214.97,215.77,18487.024310185658,198.699,199.5026,198.5512,199.2901,18487.0243
2020-03-13 10:15:00,215.56,217.45,215.42,217.28,21126.269360960097,199.0962,200.8418,198.9669,200.6848,21126.2694
2020-03-13 10:20:00,217.56,218.12,217.1,218.12,14729.715868294184,200.9434,201.4606,200.5185,201.4606,14729.7159
2020-03-13 10:25:00,218.01,218.25,216.21,217.07,13110.062570520053,201.359,201.5807,199.6965,200.4908,13110.0626
2020-03-13 10:30:00,216.85,217.21,215.77,215.96,11453.482408452148,200.2876,200.6201,199.2901,199.4656,11453.4824
2020-03-13 10:35:00,215.69,217.68,215.54,217.09,23074.16145245666,199.2162,201.0542,199.0777,200.5093,23074.1615
2020-03-13 10:40:00,216.97,217.04,213.86,214.51,41622.73053646528,200.3985,200.4631,197.526,198.1264,41622.7305
2020-03-13 10:45:00,214.3,215.74,213.83,213.83,12758.23161349882,197.9324,199.2624,197.4983,197.4983,12758.2316
2020-03-13 10:50:00,214.33,214.81,212.55,214.33,40267.719766129856,197.9601,198.4034,196.3161,197.9601,40267.7198
2020-03-13 10:55:00,214.53,214.63,212.24,212.24,21771.46373987076,198.1448,198.2372,196.0297,196.0297,21771.4637
2020-03-13 11:00:00,212.25,214.44,211.96,214.29,14765.616986357574,196.039,198.0617,195.7711,197.9232,14765.617
2020-03-13 11:05:00,213.79,213.97,213.22,213.7,3868.089034772797,197.4614,197.6276,196.9349,197.3782,3868.089
2020-03-13 11:10:00,213.68,214.0,212.41,213.54,10975.484665093856,197.3598,197.6553,196.1868,197.2304,10975.4847
2020-03-13 11:15:00,213.91,213.91,212.52,213.28,12934.659965124629,197.5722,197.5722,196.2884,196.9903,12934.66
2020-03-13 11:20:00,213.51,214.17,212.31,213.15,73061.85249769207,197.2027,197.8123,196.0944,196.8702,73061.8525
2020-03-13 11:25:00,213.1,214.07,210.97,211.22,17779.259411221665,196.8241,197.72,194.8567,195.0876,17779.2594
2020-03-13 11:30:00,211.22,211.95,210.67,211.44,17794.645604677404,195.0876,195.7619,194.5796,195.2908,17794.6456
2020-03-13 11:35:00,211.76,212.6,211.21,212.45,31723.253667042773,195.5864,196.3622,195.0784,196.2237,31723.2537
2020-03-13 11:40:00,211.09,212.01,210.7,210.95,10003.077238691149,194.9676,195.8173,194.6074,194.8383,10003.0772
2020-03-13 11:45:00,211.2,212.21,210.75,212.19,24894.861011385783,195.0692,196.002,194.6535,195.9836,24894.861
2020-03-13 11:50:00,212.07,213.78,212.06,213.39,22223.817827469484,195.8727,197.4521,195.8635,197.0919,22223.8178
2020-03-13 11:55:00,213.65,215.7,213.52,215.01,22974.66406810955,197.332,199.2255,197.212,198.5882,22974.6641
2020-03-13 12:00:00,215.37,215.87,213.89,214.85,36596.57400759052,198.9207,199.3825,197.5537,198.4404,36596.574
2020-03-13 12:05:00,214.97,216.26,214.34,215.02,30556.98020309775,198.5512,199.7427,197.9693,198.5974,30556.9802
2020-03-13 12:10:00,215.16,216.36,214.82,215.33,19630.73135706226,198.7267,199.8351,198.4127,198.8837,19630.7314
2020-03-13 12:15:00,215.44,216.76,215.15,216.4,19100.420555954457,198.9853,200.2045,198.7175,199.872,19100.4206
2020-03-13 12:20:00,216.3,216.43,214.97,215.09,6344.240434916402,199.7796,199.8997,198.5512,198.6621,6344.2404
2020-03-13 12:25:00,214.71,215.52,214.71,214.93,8823.469073751154,198.3111,199.0592,198.3111,198.5143,8823.4691
2020-03-13 12:30:00,215.06,217.58,215.06,217.37,8119.807159708687,198.6344,200.9619,198.6344,200.7679,8119.8072
2020-03-13 12:35:00,217.25,217.4,216.21,217.1,6778.131090368242,200.6571,200.7956,199.6965,200.5185,6778.1311
2020-03-13 12:40:00,217.39,218.65,217.17,218.65,12608.47266386296,200.7864,201.9502,200.5832,201.9502,12608.4727
2020-03-13 12:45:00,218.97,219.23,217.95,218.98,5425.171812493589,202.2457,202.4859,201.3036,202.255,5425.1718
2020-03-13 12:50:00,219.22,220.28,219.14,219.66,7732.075084624063,202.4766,203.4557,202.4027,202.883,7732.0751
2020-03-13 12:55:00,219.55,220.17,218.56,219.52,13857.831572468973,202.7814,203.3541,201.867,202.7537,13857.8316
2020-03-13 13:00:00,218.86,220.16,218.26,218.38,9324.033234177865,202.1441,203.3448,201.5899,201.7008,9324.0332
2020-03-13 13:05:00,218.25,218.4,217.14,217.79,9086.0601087291,201.5807,201.7193,200.5555,201.1558,9086.0601
2020-03-13 13:10:00,217.56,219.21,217.55,219.21,11691.455533900911,200.9434,202.4674,200.9342,202.4674,11691.4555
2020-03-13 13:15:00,219.32,219.88,218.47,219.88,9664.580982664887,202.569,203.0862,201.7839,203.0862,9664.581
2020-03-13 13:20:00,220.29,221.24,220.25,220.79,12321.263719355831,203.4649,204.3423,203.428,203.9267,12321.2637
2020-03-13 13:25:00,220.66,222.13,220.65,221.88,12131.50066673505,203.8066,205.1644,203.7974,204.9335,12131.5007
2020-03-13 13:30:00,222.68,222.68,221.41,221.59,12095.599548671658,205.6724,205.6724,204.4994,204.6656,12095.5995
2020-03-13 13:35:00,221.4,221.58,220.09,221.03,21737.61411426813,204.4901,204.6564,203.2802,204.1484,21737.6141
2020-03-13 13:40:00,221.03,222.54,220.73,222.01,11795.055903169556,204.1484,205.5431,203.8713,205.0535,11795.0559
2020-03-13 13:45:00,222.24,222.49,221.46,221.93,11077.033541901734,205.266,205.4969,204.5455,204.9796,11077.0335
2020-03-13 13:50:00,221.95,222.65,221.42,222.18,11969.432762334598,204.9981,205.6447,204.5086,205.2105,11969.4328
2020-03-13 13:55:00,222.34,222.34,221.54,222.04,47645.912401271926,205.3583,205.3583,204.6194,205.0812,47645.9124
2020-03-13 14:00:00,222.07,222.7,221.37,221.86,27566.929941532464,205.109,205.6908,204.4624,204.915,27566.9299
2020-03-13 14:05:00,221.86,222.34,220.17,220.27,11159.09324033234,204.915,205.3583,203.3541,203.4464,11159.0932
2020-03-13 14:10:00,220.11,221.01,219.8,220.41,15601.600164119396,203.2986,204.1299,203.0123,203.5757,15601.6002
2020-03-13 14:15:00,220.16,220.81,219.9,219.96,13327.520771361163,203.3448,203.9452,203.1047,203.1601,13327.5208
2020-03-13 14:20:00,219.87,220.48,219.16,220.37,23529.592778746537,203.077,203.6404,202.4212,203.5388,23529.5928
2020-03-13 14:25:00,220.23,220.45,218.96,219.08,10563.134680480049,203.4095,203.6127,202.2365,202.3473,10563.1347
2020-03-13 14:30:00,219.08,219.42,218.32,219.33,18318.80192840291,202.3473,202.6613,201.6454,202.5782,18318.8019
2020-03-13 14:35:00,219.57,219.79,217.5,217.97,24933.83936814032,202.7999,203.0031,200.888,201.3221,24933.8394
2020-03-13 14:40:00,218.19,219.82,217.17,219.81,14986.152425889832,201.5253,203.0308,200.5832,203.0216,14986.1524
2020-03-13 14:45:00,219.98,220.07,217.87,217.87,15667.247922863882,203.1786,203.2617,201.2297,201.2297,15667.2479
2020-03-13 14:50:00,217.85,218.99,217.39,218.95,16143.19417376141,201.2113,202.2642,200.7864,202.2272,16143.1942
2020-03-13 14:55:00,218.89,220.24,218.49,220.19,14455.841624782028,202.1718,203.4187,201.8024,203.3725,14455.8416
2020-03-13 15:00:00,220.45,221.87,220.23,221.65,18484.97281772489,203.6127,204.9242,203.4095,204.721,18484.9728
2020-03-13 15:05:00,221.85,222.11,220.28,221.38,13498.82039183506,204.9058,205.1459,203.4557,204.4717,13498.8204
2020-03-13 15:10:00,220.77,221.89,219.82,220.13,25835.47030464663,203.9082,204.9427,203.0308,203.3171,25835.4703
2020-03-13 15:15:00,220.35,220.65,219.39,219.69,22225.869319930247,203.5203,203.7974,202.6336,202.9107,22225.8693
2020-03-13 15:20:00,219.77,221.77,219.22,221.34,16837.62437173043,202.9846,204.8319,202.4766,204.4347,16837.6244
2020-03-13 15:25:00,221.25,222.27,220.77,221.44,29223.51010360037,204.3516,205.2937,203.9082,204.5271,29223.5101
2020-03-13 15:30:00,221.62,222.36,215.09,217.28,40578.52087393578,204.6933,205.3768,198.6621,200.6848,40578.5209
2020-03-13 15:35:00,217.75,221.79,216.42,221.65,32712.0730331316,201.1189,204.8503,199.8905,204.721,32712.073
2020-03-13 15:40:00,221.27,224.07,220.42,222.89,50390.80931377577,204.3701,206.9562,203.585,205.8663,50390.8093
2020-03-13 15:45:00,223.25,225.92,222.25,225.92,92355.11334495846,206.1988,208.6649,205.2752,208.6649,92355.1133
2020-03-13 15:50:00,225.92,233.02,225.88,229.38,192454.6107293056,208.6649,215.2226,208.628,211.8606,192454.6107
2020-03-13 15:55:00,229.39,230.78,227.75,230.56,249444.0455431326,211.8699,213.1537,210.3551,212.9505,249444.0455
2020-03-16 09:30:00,211.59,211.59,211.59,211.59,0.0,195.4294,195.4294,195.4294,195.4294,0.0
2020-03-16 09:35:00,211.59,211.59,211.59,211.59,0.0,195.4294,195.4294,195.4294,195.4294,0.0
2020-03-16 09:40:00,211.59,211.59,211.59,211.59,0.0,195.4294,195.4294,195.4294,195.4294,0.0
2020-03-16 09:45:00,210.58,210.58,203.41,205.92,88976.30526207815,194.4965,194.4965,187.8741,190.1924,88976.3053
2020-03-16 09:50:00,207.1,210.27,205.7,209.06,61386.80890347728,191.2823,194.2102,189.9892,193.0926,61386.8089
2020-03-16 09:55:00,210.43,215.77,209.54,214.87,31224.74099907683,194.358,199.2901,193.536,198.4589,31224.741
2020-03-16 10:00:00,214.94,215.03,212.74,213.16,37309.46763770643,198.5235,198.6066,196.4915,196.8795,37309.4676
2020-03-16 10:05:00,213.05,215.78,213.0,215.32,33138.783464970766,196.7779,199.2994,196.7317,198.8745,33138.7835
2020-03-16 10:10:00,215.4,215.57,214.53,214.88,15637.501282182788,198.9484,199.1054,198.1448,198.4681,15637.5013
2020-03-16 10:15:00,214.94,215.81,213.97,215.45,28123.910144630216,198.5235,199.3271,197.6276,198.9946,28123.9101
2020-03-16 10:20:00,215.16,215.33,214.28,215.13,14968.71473997333,198.7267,198.8837,197.9139,198.699,14968.7147
2020-03-16 10:25:00,215.07,215.89,214.94,215.54,26753.51318083905,198.6436,199.401,198.5235,199.0777,26753.5132
2020-03-16 10:30:00,215.37,218.32,215.37,217.77,42305.87752590009,198.9207,201.6454,198.9207,201.1374,42305.8775
2020-03-16 10:35:00,217.76,218.31,216.46,218.29,22347.933121345777,201.1281,201.6361,199.9274,201.6177,22347.9331
2020-03-16 10:40:00,218.78,221.93,217.48,221.49,25518.51471945841,202.0702,204.9796,200.8695,204.5732,25518.5147
2020-03-16 10:45:00,221.07,221.96,219.61,220.48,16629.397886962764,204.1853,205.0074,202.8368,203.6404,16629.3979
2020-03-16 10:50:00,220.43,222.17,219.38,221.74,14856.908400861626,203.5942,205.2013,202.6244,204.8042,14856.9084
2020-03-16 10:55:00,221.62,223.17,220.11,222.67,31478.10031798133,204.6933,206.1249,203.2986,205.6631,31478.1003
2020-03-16 11:00:00,222.54,222.86,221.16,221.37,73118.2685403631,205.5431,205.8386,204.2685,204.4624,73118.2685
2020-03-16 11:05:00,221.39,224.04,221.1,223.89,9613.29367114576,204.4809,206.9285,204.213,206.7899,9613.2937
2020-03-16 11:10:00,223.65,226.73,223.65,225.24,14719.458405990355,206.5683,209.413,206.5683,208.0368,14719.4584
2020-03-16 11:15:00,225.33,226.49,224.3,226.49,11561.185762642324,208.12,209.1914,207.1686,209.1914,11561.1858
2020-03-16 11:20:00,226.51,227.57,225.59,227.57,20559.03169555852,209.2098,210.1889,208.3601,210.1889,20559.0317
2020-03-16 11:25:00,227.55,227.68,224.88,225.56,23929.63380859576,210.1704,210.2905,207.7043,208.3324,23929.6338
2020-03-16 11:30:00,225.57,226.23,222.06,222.37,20402.09252230998,208.3416,208.9512,205.0997,205.386,20402.0925
2020-03-16 11:35:00,222.23,223.83,221.76,222.93,20237.973125448763,205.2567,206.7345,204.8226,205.9033,20237.9731
2020-03-16 11:40:00,222.87,222.87,219.89,220.57,11783.772694635349,205.8478,205.8478,203.0955,203.7235,11783.7727
2020-03-16 11:45:00,220.53,220.99,219.94,220.42,10062.570520053338,203.6866,204.1114,203.1416,203.585,10062.5705
2020-03-16 11:50:00,220.84,223.29,220.84,222.99,9674.838444968716,203.9729,206.2358,203.9729,205.9587,9674.8384
2020-03-16 11:55:00,223.61,224.3,221.97,223.96,14984.100933429068,206.5313,207.1686,205.0166,206.8546,14984.1009
2020-03-16 12:00:00,225.69,225.9,223.86,225.59,14688.68601907888,208.4525,208.6464,206.7622,208.3601,14688.686
2020-03-16 12:05:00,225.81,226.02,224.24,225.36,13106.985331828904,208.5633,208.7573,207.1132,208.1477,13106.9853
2020-03-16 12:10:00,225.18,225.2,223.81,223.9,13719.355831367318,207.9814,207.9999,206.7161,206.7992,13719.3558
2020-03-16 12:15:00,223.8,224.03,221.5,221.53,9835.880603138785,206.7068,206.9193,204.5825,204.6102,9835.8806
2020-03-16 12:20:00,221.77,221.88,221.06,221.32,9261.462714124526,204.8319,204.9335,204.1761,204.4162,9261.4627
2020-03-16 12:25:00,220.8,222.43,220.74,221.06,10993.948097240742,203.9359,205.4415,203.8805,204.1761,10993.9481
2020-03-16 12:30:00,221.22,221.48,219.58,219.98,17605.908298287002,204.3239,204.564,202.8091,203.1786,17605.9083
2020-03-16 12:35:00,220.24,221.4,219.53,220.63,13967.586419119909,203.4187,204.4901,202.7629,203.7789,13967.5864
2020-03-16 12:40:00,220.66,220.7,219.64,219.64,6709.406092932608,203.8066,203.8436,202.8645,202.8645,6709.4061
2020-03-16 12:45:00,219.37,219.65,217.48,217.48,13653.708072622832,202.6152,202.8738,200.8695,200.8695,13653.7081
2020-03-16 12:50:00,217.59,218.17,216.86,217.78,7764.898963996307,200.9711,201.5068,200.2969,201.1466,7764.899
2020-03-16 12:55:00,217.77,220.07,217.14,220.02,20012.30895476459,201.1374,203.2617,200.5555,203.2155,20012.309
2020-03-16 13:00:00,219.81,222.03,219.43,222.03,17826.443737819263,203.0216,205.072,202.6706,205.072,17826.4437
2020-03-16 13:05:00,221.64,224.24,220.86,224.24,28677.813109036822,204.7118,207.1132,203.9914,207.1132,28677.8131
2020-03-16 13:10:00,224.41,228.65,223.98,227.03,61503.74397374089,207.2702,211.1864,206.8731,209.6901,61503.744
2020-03-16 13:15:00,226.3,227.17,224.27,224.46,13857.831572468973,209.0159,209.8194,207.1409,207.3164,13857.8316
2020-03-16 13:20:00,224.46,225.21,223.25,224.94,15606.72889527131,207.3164,208.0091,206.1988,207.7597,15606.7289
2020-03-16 13:25:00,224.7,225.16,223.52,223.73,10869.832803364448,207.5381,207.9629,206.4482,206.6422,10869.8328
2020-03-16 13:30:00,223.38,223.43,218.47,219.32,13772.694635347214,206.3189,206.3651,201.7839,202.569,13772.6946
2020-03-16 13:35:00,219.15,219.44,217.68,218.48,25014.873320340543,202.412,202.6798,201.0542,201.7931,25014.8733
2020-03-16 13:40:00,218.61,218.61,216.97,217.7,25022.053543953225,201.9132,201.9132,200.3985,201.0727,25022.0535
2020-03-16 13:45:00,218.01,220.07,217.65,219.15,11429.890245153349,201.359,203.2617,201.0265,202.412,11429.8902
2020-03-16 13:50:00,219.38,219.88,218.9,219.06,9078.87988511642,202.6244,203.0862,202.1811,202.3288,9078.8799
2020-03-16 13:55:00,219.07,219.91,218.99,219.41,11156.016001641194,202.3381,203.1139,202.2642,202.6521,11156.016
2020-03-16 14:00:00,219.18,219.3,216.71,217.76,25228.22853626013,202.4397,202.5505,200.1583,201.1281,25228.2285
2020-03-16 14:05:00,217.78,219.36,217.78,219.18,7827.469484049646,201.1466,202.6059,201.1466,202.4397,7827.4695
2020-03-16 14:10:00,219.05,220.03,218.36,219.03,11827.8797825418,202.3196,203.2248,201.6823,202.3011,11827.8798
2020-03-16 14:15:00,219.21,219.21,217.52,218.09,11500.666735049748,202.4674,202.4674,200.9065,201.4329,11500.6667
2020-03-16 14:20:00,217.9,218.41,216.55,216.55,33291.61965329777,201.2574,201.7285,200.0106,200.0106,33291.6197
2020-03-16 14:25:00,216.61,219.89,216.61,219.1,18276.746332957224,200.066,203.0955,200.066,202.3658,18276.7463
2020-03-16 14:30:00,219.47,223.29,218.59,223.29,22972.61257564878,202.7075,206.2358,201.8947,206.2358,22972.6126
2020-03-16 14:35:00,222.42,223.0,220.85,221.73,14518.412144835367,205.4322,205.9679,203.9821,204.7949,14518.4121
2020-03-16 14:40:00,221.64,221.75,219.9,220.45,12568.468560878038,204.7118,204.8134,203.1047,203.6127,12568.4686
2020-03-16 14:45:00,221.05,221.52,218.84,220.42,16597.599753820905,204.1669,204.601,202.1256,203.585,16597.5998
2020-03-16 14:50:00,220.31,222.01,219.66,222.01,20260.53954251718,203.4834,205.0535,202.883,205.0535,20260.5395
2020-03-16 14:55:00,221.65,223.27,221.11,222.97,23664.99128115704,204.721,206.2173,204.2223,205.9402,23664.9913
2020-03-16 15:00:00,222.87,223.46,220.45,220.91,22249.46148322905,205.8478,206.3928,203.6127,204.0375,22249.4615
2020-03-16 15:05:00,220.73,222.66,220.7,221.63,16730.946763770644,203.8713,205.6539,203.8436,204.7026,16730.9468
2020-03-16 15:10:00,222.21,222.51,219.76,219.79,15302.082264847675,205.2383,205.5153,202.9754,203.0031,15302.0823
2020-03-16 15:15:00,219.81,221.53,219.56,220.7,17343.317263309058,203.0216,204.6102,202.7907,203.8436,17343.3173
2020-03-16 15:20:00,220.64,221.56,219.75,220.92,28794.74817930044,203.7882,204.6379,202.9661,204.0468,28794.7482
2020-03-16 15:25:00,220.92,221.17,218.87,219.22,23403.42599240948,204.0468,204.2777,202.1534,202.4766,23403.426
2020-03-16 15:30:00,219.05,219.05,215.51,216.14,32661.811467842854,202.3196,202.3196,199.05,199.6319,32661.8115
2020-03-16 15:35:00,216.18,217.93,215.93,217.69,24676.37706431429,199.6688,201.2852,199.4379,201.0635,24676.3771
2020-03-16 15:40:00,217.88,219.75,216.59,219.75,30805.210790850346,201.239,202.9661,200.0475,202.9661,30805.2108
2020-03-16 15:45:00,219.66,221.09,219.27,220.22,47143.29674838445,202.883,204.2038,202.5228,203.4002,47143.2967
2020-03-16 15:50:00,220.41,220.52,216.9,217.91,100951.89250179504,203.5757,203.6773,200.3338,201.2667,100951.8925
2020-03-16 15:55:00,218.0,220.69,215.62,217.54,228644.98922966456,201.3498,203.8344,199.1516,200.9249,228644.9892
2020-03-17 09:30:00,224.75,224.75,218.96,219.97,69461.48322904913,207.5843,207.5843,202.2365,203.1693,69461.4832
2020-03-17 09:35:00,219.02,221.82,217.75,217.76,27553.59524053749,202.2919,204.878,201.1189,201.1281,27553.5952
2020-03-17 09:40:00,218.02,219.98,217.73,218.61,23542.92747974151,201.3683,203.1786,201.1004,201.9132,23542.9275
2020-03-17 09:45:00,219.02,222.0,218.93,221.38,40219.50969330187,202.2919,205.0443,202.2088,204.4717,40219.5097
2020-03-17 09:50:00,221.02,221.29,218.83,219.01,23574.72561288337,204.1391,204.3885,202.1164,202.2827,23574.7256
2020-03-17 09:55:00,219.09,220.57,219.07,220.16,18403.93886552467,202.3566,203.7235,202.3381,203.3448,18403.9389
2020-03-17 10:00:00,220.16,224.34,219.81,223.77,28698.32803364448,203.3448,207.2056,203.0216,206.6791,28698.328
2020-03-17 10:05:00,223.94,229.0,223.65,229.0,36993.53779874858,206.8361,211.5097,206.5683,211.5097,36993.5378
2020-03-17 10:10:00,228.75,230.01,228.14,228.54,68612.16535029233,211.2788,212.4425,210.7153,211.0848,68612.1654
2020-03-17 10:15:00,228.83,230.08,228.37,228.58,65618.01210380552,211.3526,212.5072,210.9278,211.1217,65618.0121
2020-03-17 10:20:00,228.97,231.78,228.93,230.28,30283.1059595856,211.4819,214.0773,211.445,212.6919,30283.106
2020-03-17 10:25:00,229.97,230.52,229.0,229.36,33233.15211816596,212.4056,212.9136,211.5097,211.8422,33233.1521
2020-03-17 10:30:00,229.36,231.41,229.09,230.53,82952.09765104113,211.8422,213.7356,211.5928,212.9228,82952.0977
2020-03-17 10:35:00,230.36,231.54,229.55,230.57,19870.75597497179,212.7658,213.8557,212.0177,212.9597,19870.756
2020-03-17 10:40:00,230.78,231.36,229.3,230.97,34451.738639860494,213.1537,213.6894,211.7867,213.3292,34451.7386
2020-03-17 10:45:00,231.12,231.89,229.87,231.26,27382.2956200636,213.4677,214.1789,212.3132,213.597,27382.2956
2020-03-17 10:50:00,231.31,231.36,227.85,228.91,28761.9242999282,213.6432,213.6894,210.4475,211.4265,28761.9243
2020-03-17 10:55:00,229.16,231.87,228.5,231.01,36623.24340958047,211.6574,214.1605,211.0478,213.3661,36623.2434
2020-03-17 11:00:00,231.29,233.97,230.76,233.31,23395.220022566416,213.6248,216.1001,213.1352,215.4905,23395.22
2020-03-17 11:05:00,233.62,234.71,233.13,234.68,28956.81608370089,215.7768,216.7835,215.3242,216.7558,28956.8161
2020-03-17 11:10:00,234.69,234.89,232.89,234.67,42056.62119191712,216.7651,216.9498,215.1026,216.7466,42056.6212
2020-03-17 11:15:00,234.74,235.93,234.14,235.93,62723.35624166581,216.8113,217.9104,216.2571,217.9104,62723.3562
2020-03-17 11:20:00,236.35,236.88,234.11,235.01,21659.65740075905,218.2983,218.7878,216.2294,217.0606,21659.6574
2020-03-17 11:25:00,234.8,235.3,233.75,234.1,22518.20699558929,216.8667,217.3285,215.8969,216.2201,22518.207
2020-03-17 11:30:00,233.95,235.31,233.85,234.51,34047.594625089754,216.0816,217.3377,215.9892,216.5988,34047.5946
2020-03-17 11:35:00,234.4,234.4,231.97,232.22,26103.190070776487,216.4972,216.4972,214.2528,214.4837,26103.1901
2020-03-17 11:40:00,232.09,234.12,232.01,233.88,17138.168017232536,214.3637,216.2386,214.2898,216.0169,17138.168
2020-03-17 11:45:00,234.13,235.22,233.93,234.99,23447.53308031593,216.2478,217.2546,216.0631,217.0422,23447.5331
2020-03-17 11:50:00,234.84,235.26,232.86,233.38,32732.58795773925,216.9036,217.2915,215.0748,215.5551,32732.588
2020-03-17 11:55:00,233.5,234.33,232.58,233.99,20776.48989639963,215.666,216.4326,214.8162,216.1185,20776.4899
2020-03-17 12:00:00,234.07,234.67,233.17,233.17,21855.57493076213,216.1924,216.7466,215.3612,215.3612,21855.5749
2020-03-17 12:05:00,233.51,236.12,233.31,235.88,22528.464457893115,215.6752,218.0859,215.4905,217.8642,22528.4645
2020-03-17 12:10:00,235.86,236.52,235.38,236.06,19540.4656887886,217.8457,218.4553,217.4024,218.0304,19540.4657
2020-03-17 12:15:00,236.0,236.22,233.24,233.83,20972.407426402708,217.975,218.1782,215.4258,215.9708,20972.4074
2020-03-17 12:20:00,233.94,234.29,232.11,233.4,19577.392553082365,216.0724,216.3956,214.3821,215.5736,19577.3926
2020-03-17 12:25:00,233.11,233.71,232.63,232.82,12014.565596471431,215.3057,215.8599,214.8624,215.0379,12014.5656
2020-03-17 12:30:00,232.68,233.77,231.97,232.96,18120.83290593907,214.9086,215.9153,214.2528,215.1672,18120.8329
2020-03-17 12:35:00,232.74,233.0,231.88,232.08,15388.244948199816,214.964,215.2041,214.1697,214.3544,15388.2449
2020-03-17 12:40:00,231.88,232.28,231.19,231.73,12798.23571648374,214.1697,214.5391,213.5324,214.0311,12798.2357
2020-03-17 12:45:00,231.81,233.6,231.44,232.98,17602.831059595854,214.105,215.7583,213.7633,215.1857,17602.8311
2020-03-17 12:50:00,232.68,232.68,231.15,232.65,19235.81905836496,214.9086,214.9086,213.4954,214.8809,19235.8191
2020-03-17 12:55:00,232.96,232.96,231.44,232.21,20028.72089445071,215.1672,215.1672,213.7633,214.4745,20028.7209
2020-03-17 13:00:00,232.22,233.19,231.68,231.93,35119.49943583957,214.4837,215.3796,213.985,214.2159,35119.4994
2020-03-17 13:05:00,232.18,233.07,231.52,231.57,21019.591753000303,214.4468,215.2688,213.8372,213.8834,21019.5918
2020-03-17 13:10:00,231.73,231.73,229.88,230.08,22670.01743768592,214.0311,214.0311,212.3224,212.5072,22670.0174
2020-03-17 13:15:00,230.01,230.56,229.26,230.18,33369.576366806854,212.4425,212.9505,211.7498,212.5995,33369.5764
2020-03-17 13:20:00,230.02,231.81,230.02,231.02,16764.796389373267,212.4518,214.105,212.4518,213.3754,16764.7964
2020-03-17 13:25:00,231.35,232.66,231.34,231.59,11677.095086675556,213.6802,214.8901,213.6709,213.9018,11677.0951
2020-03-17 13:30:00,231.72,232.53,230.56,232.45,15296.953533695763,214.0219,214.77,212.9505,214.6962,15296.9535
2020-03-17 13:35:00,232.04,233.33,231.74,232.74,17711.560160016412,214.3175,215.5089,214.0404,214.964,17711.5602
2020-03-17 13:40:00,232.95,233.84,232.87,233.39,14418.914760488256,215.158,215.98,215.0841,215.5644,14418.9148
2020-03-17 13:45:00,233.53,235.62,233.44,234.9,21722.22792081239,215.6937,217.624,215.6105,216.959,21722.2279
2020-03-17 13:50:00,234.91,235.39,234.22,234.63,12485.383116217048,216.9683,217.4116,216.331,216.7097,12485.3831
2020-03-17 13:55:00,234.48,236.15,234.38,235.82,19516.873525489795,216.5711,218.1136,216.4787,217.8088,19516.8735
2020-03-17 14:00:00,236.0,236.35,233.95,236.22,29051.18473689609,217.975,218.2983,216.0816,218.1782,29051.1847
2020-03-17 14:05:00,236.31,237.97,235.94,237.4,23955.27746435532,218.2613,219.7946,217.9196,219.2681,23955.2775
2020-03-17 14:10:00,237.58,238.25,236.33,237.58,24733.818853215715,219.4343,220.0532,218.2798,219.4343,24733.8189
2020-03-17 14:15:00,237.5,238.65,237.27,237.69,21139.60406195508,219.3605,220.4226,219.148,219.5359,21139.6041
2020-03-17 14:20:00,237.83,238.17,236.37,236.4,20168.222381782747,219.6652,219.9793,218.3168,218.3445,20168.2224
2020-03-17 14:25:00,236.56,238.47,236.4,237.93,25831.367319725097,218.4922,220.2564,218.3445,219.7576,25831.3673
2020-03-17 14:30:00,237.97,241.53,237.97,240.92,39418.40188737306,219.7946,223.0827,219.7946,222.5192,39418.4019
2020-03-17 14:35:00,241.29,241.58,240.38,240.87,57010.97548466509,222.861,223.1288,222.0205,222.4731,57010.9755
2020-03-17 14:40:00,240.97,241.7,239.84,239.84,36292.95312339727,222.5654,223.2397,221.5217,221.5217,36292.9531
2020-03-17 14:45:00,239.84,240.13,237.36,237.67,30193.86603754231,221.5217,221.7896,219.2311,219.5175,30193.866
2020-03-17 14:50:00,237.56,238.21,236.76,237.52,21922.248435737,219.4159,220.0162,218.677,219.3789,21922.2484
2020-03-17 14:55:00,237.66,238.31,236.9,237.65,22699.76407836701,219.5082,220.1086,218.8063,219.499,22699.7641
2020-03-17 15:00:00,237.71,237.71,233.66,234.23,28187.50641091394,219.5544,219.5544,215.8137,216.3402,28187.5064
2020-03-17 15:05:00,234.1,236.15,233.07,234.54,26225.253872192017,216.2201,218.1136,215.2688,216.6265,26225.2539
2020-03-17 15:10:00,234.64,235.59,233.15,234.52,23480.35695968817,216.7189,217.5963,215.3427,216.6081,23480.357
2020-03-17 15:15:00,234.28,234.49,232.46,232.46,30647.245871371422,216.3864,216.5803,214.7054,214.7054,30647.2459
2020-03-17 15:20:00,232.64,233.17,231.65,232.8,26299.107600779567,214.8716,215.3612,213.9573,215.0194,26299.1076
2020-03-17 15:25:00,232.8,232.99,231.23,231.53,31214.483536773,215.0194,215.1949,213.5693,213.8464,31214.4835
2020-03-17 15:30:00,231.52,234.63,231.27,234.14,35485.69084008616,213.8372,216.7097,213.6063,216.2571,35485.6908
2020-03-17 15:35:00,233.71,235.93,233.71,235.1,29513.79628679865,215.8599,217.9104,215.8599,217.1438,29513.7963
2020-03-17 15:40:00,235.13,238.61,234.8,238.61,52160.22156118576,217.1715,220.3857,216.8667,220.3857,52160.2216
2020-03-17 15:45:00,238.45,238.55,235.4,236.4,80105.6518617294,220.2379,220.3303,217.4208,218.3445,80105.6519
2020-03-17 15:50:00,236.26,238.68,235.22,238.65,74475.33080315929,218.2152,220.4503,217.2546,220.4226,74475.3308
2020-03-17 15:55:00,238.64,242.69,238.03,242.22,193206.482716176,220.4134,224.1541,219.85,223.72,193206.4827
2020-03-18 09:30:00,233.1,237.88,229.47,236.17,70827.77720791876,215.2965,219.7114,211.9438,218.132,70827.7772
2020-03-18 09:35:00,236.66,236.78,231.04,231.07,32689.506616063183,218.5846,218.6954,213.3938,213.4216,32689.5066
2020-03-18 09:40:00,231.6,232.53,230.12,231.49,31462.71412452559,213.9111,214.77,212.5441,213.8095,31462.7141
2020-03-18 09:45:00,231.77,233.14,230.08,232.2,24496.871473997333,214.0681,215.3335,212.5072,214.4653,24496.8715
2020-03-18 09:50:00,232.37,236.73,232.04,235.84,38644.98922966458,214.6223,218.6493,214.3175,217.8272,38644.9892
2020-03-18 09:55:00,235.95,237.34,234.87,236.29,51446.30218483947,217.9288,219.2127,216.9313,218.2429,51446.3022
2020-03-18 10:00:00,236.36,242.24,236.27,241.85,46819.16093958355,218.3075,223.7384,218.2244,223.3782,46819.1609
2020-03-18 10:05:00,242.03,244.49,240.63,242.36,41455.53390091291,223.5445,225.8166,222.2514,223.8493,41455.5339
2020-03-18 10:10:00,242.65,242.85,241.54,241.98,28460.35490819571,224.1171,224.3018,223.0919,223.4983,28460.3549
2020-03-18 10:15:00,242.16,242.53,239.92,240.37,45606.728895271306,223.6645,224.0063,221.5956,222.0113,45606.7289
2020-03-18 10:20:00,240.75,240.82,237.71,238.41,10216.43245461073,222.3622,222.4269,219.5544,220.2009,10216.4325
2020-03-18 10:25:00,238.72,241.75,238.72,240.99,27877.731049338392,220.4873,223.2859,220.4873,222.5839,27877.731
2020-03-18 10:30:00,241.26,241.88,240.04,240.39,25882.65463124423,222.8333,223.4059,221.7065,222.0297,25882.6546
2020-03-18 10:35:00,240.81,240.81,238.7,239.73,15499.025541081137,222.4176,222.4176,220.4688,221.4201,15499.0255
2020-03-18 10:40:00,239.8,242.75,239.8,242.73,15589.291209354806,221.4848,224.2095,221.4848,224.191,15589.2912
2020-03-18 10:45:00,242.71,243.18,240.02,240.62,17949.533285465175,224.1725,224.6066,221.688,222.2422,17949.5333
2020-03-18 10:50:00,240.75,241.3,239.77,240.04,13637.296132936712,222.3622,222.8702,221.4571,221.7065,13637.2961
2020-03-18 10:55:00,239.91,241.64,239.32,241.03,13867.063288542417,221.5864,223.1843,221.0414,222.6208,13867.0633
2020-03-18 11:00:00,240.8,241.59,239.85,240.79,7288.952713098779,222.4084,223.1381,221.531,222.3992,7288.9527
2020-03-18 11:05:00,240.62,241.31,240.29,241.04,8183.403425992409,222.2422,222.8795,221.9374,222.6301,8183.4034
2020-03-18 11:10:00,240.88,241.08,238.89,238.89,20445.17386398605,222.4823,222.667,220.6443,220.6443,20445.1739
2020-03-18 11:15:00,238.65,239.63,238.48,239.36,11426.8130064622,220.4226,221.3278,220.2656,221.0784,11426.813
2020-03-18 11:20:00,239.61,241.04,239.47,239.74,23262.89875884706,221.3093,222.6301,221.18,221.4294,23262.8988
2020-03-18 11:25:00,239.77,240.2,238.7,239.29,22789.004000410296,221.4571,221.8542,220.4688,221.0137,22789.004
2020-03-18 11:30:00,239.5,241.51,239.3,241.43,14003.4875371833,221.2077,223.0642,221.023,222.9903,14003.4875
2020-03-18 11:35:00,241.42,243.31,241.42,242.13,17401.784798440865,222.9811,224.7267,222.9811,223.6368,17401.7848
2020-03-18 11:40:00,242.0,242.75,241.37,242.41,16092.932608472664,223.5168,224.2095,222.9349,223.8954,16092.9326
2020-03-18 11:45:00,242.19,244.05,241.62,243.58,87541.28628577289,223.6922,225.4102,223.1658,224.9761,87541.2863
2020-03-18 11:50:00,243.8,245.65,243.8,245.19,30399.01528361883,225.1793,226.888,225.1793,226.4631,30399.0153
2020-03-18 11:55:00,244.92,245.51,244.56,245.26,30612.37049953841,226.2137,226.7587,225.8812,226.5278,30612.3705
2020-03-18 12:00:00,244.88,245.6,242.65,243.45,27210.9959995897,226.1768,226.8418,224.1171,224.856,27210.996
2020-03-18 12:05:00,243.33,244.3,242.99,243.73,19344.54815878552,224.7452,225.6411,224.4311,225.1146,19344.5482
2020-03-18 12:10:00,243.65,244.87,242.02,242.02,17694.122474099906,225.0407,226.1676,223.5352,223.5352,17694.1225
2020-03-18 12:15:00,241.88,242.35,239.57,240.12,24177.86439634834,223.4059,223.84,221.2724,221.7803,24177.8644
2020-03-18 12:20:00,240.02,242.47,240.02,242.02,12759.257359729205,221.688,223.9509,221.688,223.5352,12759.2574
2020-03-18 12:25:00,241.87,244.44,241.73,243.08,10813.416760693404,223.3967,225.7704,223.2674,224.5143,10813.4168
2020-03-18 12:30:00,243.08,243.46,242.18,242.44,11722.227920812393,224.5143,224.8652,223.683,223.9231,11722.2279
2020-03-18 12:35:00,242.44,242.44,241.06,241.76,14409.68304441481,223.9231,223.9231,222.6486,223.2951,14409.683
2020-03-18 12:40:00,243.05,243.05,241.19,242.46,9991.794030156938,224.4866,224.4866,222.7686,223.9416,9991.794
2020-03-18 12:45:00,242.5,242.79,238.86,239.99,21318.083906041644,223.9786,224.2464,220.6166,221.6603,21318.0839
2020-03-18 12:50:00,239.84,241.35,238.89,240.53,17713.611652477175,221.5217,222.9164,220.6443,222.159,17713.6117
2020-03-18 12:55:00,240.55,240.91,239.61,239.99,5070.263616781208,222.1775,222.51,221.3093,221.6603,5070.2636
2020-03-18 13:00:00,239.99,239.99,239.99,239.99,0.0,221.6603,221.6603,221.6603,221.6603,0.0
2020-03-18 13:05:00,239.99,239.99,239.99,239.99,0.0,221.6603,221.6603,221.6603,221.6603,0.0
2020-03-18 13:10:00,239.29,240.38,235.96,236.05,36184.22402297671,221.0137,222.0205,217.9381,218.0212,36184.224
2020-03-18 13:15:00,236.72,236.72,231.78,232.82,34962.56026259103,218.64,218.64,214.0773,215.0379,34962.5603
2020-03-18 13:20:00,232.34,233.89,231.3,233.1,26627.346394502,214.5946,216.0262,213.634,215.2965,26627.3464
2020-03-18 13:25:00,233.84,234.14,230.55,232.32,103228.02338701404,215.98,216.2571,212.9413,214.5761,103228.0234
2020-03-18 13:30:00,231.96,233.0,231.31,232.51,9427.633603446508,214.2436,215.2041,213.6432,214.7516,9427.6336
2020-03-18 13:35:00,232.65,236.35,232.31,235.01,14241.460662632064,214.8809,218.2983,214.5668,217.0606,14241.4607
2020-03-18 13:40:00,235.0,237.74,234.84,237.25,18946.558621397067,217.0514,219.5821,216.9036,219.1295,18946.5586
2020-03-18 13:45:00,237.06,237.06,233.1,233.29,13044.414811775569,218.9541,218.9541,215.2965,215.472,13044.4148
2020-03-18 13:50:00,233.28,234.12,232.02,233.24,23188.01928402913,215.4628,216.2386,214.299,215.4258,23188.0193
2020-03-18 13:55:00,233.6,234.1,232.41,234.1,12468.971176530926,215.7583,216.2201,214.6592,216.2201,12468.9712
2020-03-18 14:00:00,234.1,234.1,231.36,231.67,15371.833008513691,216.2201,216.2201,213.6894,213.9757,15371.833
2020-03-18 14:05:00,231.45,232.82,231.21,231.86,24415.837521797108,213.7725,215.0379,213.5509,214.1512,24415.8375
2020-03-18 14:10:00,231.94,232.41,230.3,230.65,19937.42947994666,214.2251,214.6592,212.7104,213.0336,19937.4295
2020-03-18 14:15:00,230.76,232.39,230.35,230.42,21229.86973022874,213.1352,214.6407,212.7565,212.8212,21229.8697
2020-03-18 14:20:00,230.46,230.81,227.79,227.79,65852.90799056314,212.8581,213.1814,210.3921,210.3921,65852.908
2020-03-18 14:25:00,227.59,228.81,226.5,228.21,23355.215919581493,210.2073,211.3342,209.2006,210.78,23355.2159
2020-03-18 14:30:00,228.77,230.14,227.65,229.21,31478.10031798133,211.2972,212.5626,210.2628,211.7036,31478.1003
2020-03-18 14:35:00,229.41,231.68,229.35,230.87,16555.544158375218,211.8883,213.985,211.8329,213.2368,16555.5442
2020-03-18 14:40:00,230.6,230.73,228.47,229.16,18626.525797517694,212.9875,213.1075,211.0201,211.6574,18626.5258
2020-03-18 14:45:00,229.55,230.54,228.82,229.24,19919.99179403016,212.0177,212.932,211.3434,211.7313,19919.9918
2020-03-18 14:50:00,228.86,229.82,228.46,229.41,27856.19037850036,211.3804,212.267,211.0109,211.8883,27856.1904
2020-03-18 14:55:00,229.46,230.34,227.85,228.88,65393.37367935173,211.9345,212.7473,210.4475,211.3988,65393.3737
2020-03-18 15:00:00,228.83,229.14,225.72,226.55,28523.95117447944,211.3526,211.639,208.4802,209.2468,28523.9512
2020-03-18 15:05:00,226.63,229.07,226.18,227.8,22202.277156631448,209.3207,211.5743,208.905,210.4013,22202.2772
2020-03-18 15:10:00,227.29,232.01,227.28,230.36,49169.14555339009,209.9303,214.2898,209.921,212.7658,49169.1456
2020-03-18 15:15:00,230.08,230.09,226.77,227.18,60598.01005231305,212.5072,212.5164,209.45,209.8287,60598.0101
2020-03-18 15:20:00,227.48,227.48,224.86,225.77,56683.76243717304,210.1058,210.1058,207.6859,208.5264,56683.7624
2020-03-18 15:25:00,225.67,227.13,225.32,226.56,24165.55544158375,208.434,209.7825,208.1107,209.256,24165.5554
2020-03-18 15:30:00,226.51,227.76,225.28,226.41,31295.517488973222,209.2098,210.3644,208.0738,209.1175,31295.5175
2020-03-18 15:35:00,226.19,227.28,225.58,226.04,68880.91086265257,208.9143,209.921,208.3509,208.7757,68880.9109
2020-03-18 15:40:00,226.26,227.18,225.33,227.07,80612.37049953842,208.9789,209.8287,208.12,209.7271,80612.3705
2020-03-18 15:45:00,226.66,227.68,225.43,227.12,76077.54641501693,209.3484,210.2905,208.2123,209.7732,76077.5464
2020-03-18 15:50:00,227.41,227.67,222.54,223.98,132652.5797517694,210.0411,210.2812,205.5431,206.8731,132652.5798
2020-03-18 15:55:00,224.01,229.94,222.28,228.83,260261.5652887476,206.9008,212.3779,205.3029,211.3526,260261.5653
2020-03-19 09:30:00,230.56,231.69,223.54,224.04,65555.44158375218,212.9505,213.9942,206.4667,206.9285,65555.4416
2020-03-19 09:35:00,224.34,226.61,223.62,224.26,40269.77125859063,207.2056,209.3022,206.5406,207.1317,40269.7713
2020-03-19 09:40:00,225.77,227.43,223.37,227.43,33681.40322084316,208.5264,210.0596,206.3097,210.0596,33681.4032
2020-03-19 09:45:00,226.69,230.07,225.95,228.7,23462.91927377167,209.3761,212.4979,208.6926,211.2326,23462.9193
2020-03-19 09:50:00,227.98,228.61,226.49,227.2,21429.890245153347,210.5676,211.1494,209.1914,209.8471,21429.8902
2020-03-19 09:55:00,227.85,227.85,224.91,226.66,22420.761103702946,210.4475,210.4475,207.732,209.3484,22420.7611
2020-03-19 10:00:00,224.94,226.86,224.1,226.42,46528.87475638527,207.7597,209.5331,206.9839,209.1267,46528.8748
2020-03-19 10:05:00,226.42,227.85,225.31,227.55,19221.4586111396,209.1267,210.4475,208.1015,210.1704,19221.4586
2020-03-19 10:10:00,226.91,228.34,224.23,224.3,13775.771874038364,209.5793,210.9001,207.104,207.1686,13775.7719
2020-03-19 10:15:00,223.39,224.05,221.62,223.3,29730.228741409373,206.3281,206.9377,204.6933,206.245,29730.2287
2020-03-19 10:20:00,223.1,224.52,222.31,223.36,21647.34844599446,206.0603,207.3718,205.3306,206.3004,21647.3484
2020-03-19 10:25:00,223.49,227.56,223.49,227.56,35853.933736793515,206.4205,210.1796,206.4205,210.1796,35853.9337
2020-03-19 10:30:00,227.36,227.8,225.0,226.33,56960.71391937634,209.9949,210.4013,207.8152,209.0436,56960.7139
2020-03-19 10:35:00,225.82,226.38,219.37,220.58,22024.82305877526,208.5725,209.0898,202.6152,203.7328,22024.8231
2020-03-19 10:40:00,220.13,220.96,218.77,219.95,16197.558723971688,203.3171,204.0837,202.061,203.1509,16197.5587
2020-03-19 10:45:00,219.99,222.61,218.25,218.38,28264.43737819264,203.1878,205.6077,201.5807,201.7008,28264.4374
2020-03-19 10:50:00,218.38,221.27,218.38,220.39,22209.457380244126,201.7008,204.3701,201.7008,203.5573,22209.4574
2020-03-19 10:55:00,220.21,223.52,219.69,222.33,13832.187916709405,203.391,206.4482,202.9107,205.3491,13832.1879
2020-03-19 11:00:00,221.74,222.54,221.09,221.59,10721.09959995897,204.8042,205.5431,204.2038,204.6656,10721.0996
2020-03-19 11:05:00,221.45,224.47,221.43,223.62,8600.88214175813,204.5363,207.3256,204.5178,206.5406,8600.8821
2020-03-19 11:10:00,223.17,225.63,222.72,225.63,9050.158990665708,206.1249,208.397,205.7093,208.397,9050.159
2020-03-19 11:15:00,225.5,225.67,224.41,224.67,9526.105241563237,208.277,208.434,207.2702,207.5104,9526.1052
2020-03-19 11:20:00,224.92,226.95,224.91,226.47,10196.94327623346,207.7413,209.6162,207.732,209.1729,10196.9433
2020-03-19 11:25:00,226.11,230.13,226.11,228.46,13411.63196225254,208.8404,212.5534,208.8404,211.0109,13411.632
2020-03-19 11:30:00,228.25,228.25,226.49,226.7,10247.204841522209,210.8169,210.8169,209.1914,209.3853,10247.2048
2020-03-19 11:35:00,226.68,228.02,225.98,225.98,15933.94194276336,209.3669,210.6045,208.7203,208.7203,15933.9419
2020-03-19 11:40:00,226.48,227.19,224.85,227.19,11159.09324033234,209.1821,209.8379,207.6766,209.8379,11159.0932
2020-03-19 11:45:00,227.17,227.38,225.63,227.38,10111.806339111705,209.8194,210.0134,208.397,210.0134,10111.8063
2020-03-19 11:50:00,227.42,228.08,226.02,226.02,8662.426915581085,210.0503,210.6599,208.7573,208.7573,8662.4269
2020-03-19 11:55:00,226.11,226.36,223.29,223.8,6186.275515437481,208.8404,209.0713,206.2358,206.7068,6186.2755
2020-03-19 12:00:00,223.42,224.1,220.89,222.0,24564.570725202582,206.3558,206.9839,204.0191,205.0443,24564.5707
2020-03-19 12:05:00,222.55,223.8,221.69,222.61,11625.807775156423,205.5523,206.7068,204.758,205.6077,11625.8078
2020-03-19 12:10:00,222.47,222.47,220.41,221.55,5891.886347317673,205.4784,205.4784,203.5757,204.6287,5891.8863
2020-03-19 12:15:00,222.67,223.0,220.73,221.63,19355.831367319723,205.6631,205.9679,203.8713,204.7026,19355.8314
2020-03-19 12:20:00,221.57,222.28,219.73,220.09,14723.561390911887,204.6471,205.3029,202.9477,203.2802,14723.5614
2020-03-19 12:25:00,219.99,221.67,219.64,221.52,21266.796594522515,203.1878,204.7395,202.8645,204.601,21266.7966
2020-03-19 12:30:00,221.52,221.52,220.25,220.66,10980.613396245768,204.601,204.601,203.428,203.8066,10980.6134
2020-03-19 12:35:00,221.07,222.04,220.34,221.85,8050.056416042671,204.1853,205.0812,203.5111,204.9058,8050.0564
2020-03-19 12:40:00,221.45,222.39,220.69,222.39,20405.16976100113,204.5363,205.4045,203.8344,205.4045,20405.1698
2020-03-19 12:45:00,221.29,222.74,221.16,221.97,5522.617704379936,204.3885,205.7278,204.2685,205.0166,5522.6177
2020-03-19 12:50:00,221.97,222.75,221.39,222.31,16823.263924505078,205.0166,205.737,204.4809,205.3306,16823.2639
2020-03-19 12:55:00,222.87,223.0,221.3,221.87,12206.38014155298,205.8478,205.9679,204.3978,204.9242,12206.3801
2020-03-19 13:00:00,221.84,222.81,220.62,221.34,12458.7137142271,204.8965,205.7924,203.7697,204.4347,12458.7137
2020-03-19 13:05:00,221.29,221.3,220.19,220.81,13098.779361985844,204.3885,204.3978,203.3725,203.9452,13098.7794
2020-03-19 13:10:00,220.5,221.7,219.8,220.44,9534.311211406295,203.6589,204.7672,203.0123,203.6034,9534.3112
2020-03-19 13:15:00,220.5,221.12,219.86,220.52,13580.880090265668,203.6589,204.2315,203.0677,203.6773,13580.8801
2020-03-19 13:20:00,220.52,221.6,220.41,221.12,5551.338598830649,203.6773,204.6748,203.5757,204.2315,5551.3386
2020-03-19 13:25:00,220.95,221.74,219.91,220.14,8760.898553697814,204.0745,204.8042,203.1139,203.3264,8760.8986
2020-03-19 13:30:00,220.08,221.94,220.07,221.46,6035.490819571238,203.2709,204.9889,203.2617,204.5455,6035.4908
2020-03-19 13:35:00,221.69,222.36,221.3,221.78,8171.094471227818,204.758,205.3768,204.3978,204.8411,8171.0945
2020-03-19 13:40:00,221.56,221.74,220.72,221.08,15693.91732485383,204.6379,204.8042,203.8621,204.1946,15693.9173
2020-03-19 13:45:00,221.07,222.57,221.07,221.72,11278.079803056724,204.1853,205.5708,204.1853,204.7857,11278.0798
2020-03-19 13:50:00,221.23,223.55,221.23,223.22,9470.714945122576,204.3331,206.4759,204.3331,206.1711,9470.7149
2020-03-19 13:55:00,223.72,223.72,221.19,221.24,12707.970048210072,206.6329,206.6329,204.2962,204.3423,12707.97
2020-03-19 14:00:00,221.24,223.01,219.12,219.76,28450.097445891886,204.3423,205.9772,202.3843,202.9754,28450.0974
2020-03-19 14:05:00,219.77,220.27,217.98,218.08,23293.671145758537,202.9846,203.4464,201.3313,201.4237,23293.6711
2020-03-19 14:10:00,218.17,219.64,218.17,219.64,18164.93999384552,201.5068,202.8645,201.5068,202.8645,18164.94
2020-03-19 14:15:00,220.14,221.05,219.32,219.4,13861.9345573905,203.3264,204.1669,202.569,202.6429,13861.9346
2020-03-19 14:20:00,219.4,221.37,218.36,220.66,33595.24053749102,202.6429,204.4624,201.6823,203.8066,33595.2405
2020-03-19 14:25:00,220.65,220.65,218.76,218.77,13146.989434813826,203.7974,203.7974,202.0518,202.061,13146.9894
2020-03-19 14:30:00,218.47,219.77,218.26,218.72,8946.558621397066,201.7839,202.9846,201.5899,202.0148,8946.5586
2020-03-19 14:35:00,218.71,220.59,218.51,220.31,18245.973946045742,202.0056,203.742,201.8209,203.4834,18245.9739
2020-03-19 14:40:00,220.04,221.23,219.68,221.23,12447.430505692892,203.234,204.3331,202.9015,204.3331,12447.4305
2020-03-19 14:45:00,220.71,221.01,219.83,220.54,18968.0992922351,203.8528,204.1299,203.04,203.6958,18968.0993
2020-03-19 14:50:00,220.54,221.16,218.71,218.95,11727.356651964305,203.6958,204.2685,202.0056,202.2272,11727.3567
2020-03-19 14:55:00,218.77,219.08,217.79,218.81,16063.185967791567,202.061,202.3473,201.1558,202.0979,16063.186
2020-03-19 15:00:00,218.66,218.71,216.75,217.81,22639.24505077444,201.9594,202.0056,200.1953,201.1743,22639.2451
2020-03-19 15:05:00,217.38,217.59,216.05,216.05,24880.500564160426,200.7772,200.9711,199.5487,199.5487,24880.5006
2020-03-19 15:10:00,215.94,217.46,215.07,216.6,13530.61852497692,199.4471,200.851,198.6436,200.0567,13530.6185
2020-03-19 15:15:00,216.51,217.8,215.98,217.22,36202.6874551236,199.9736,201.1651,199.4841,200.6294,36202.6875
2020-03-19 15:20:00,217.33,217.34,215.64,216.11,40037.95261052415,200.731,200.7402,199.1701,199.6042,40037.9526
2020-03-19 15:25:00,216.17,217.24,215.51,216.23,23332.64950251308,199.6596,200.6479,199.05,199.715,23332.6495
2020-03-19 15:30:00,216.4,217.38,215.61,215.71,31945.8405990358,199.872,200.7772,199.1423,199.2347,31945.8406
2020-03-19 15:35:00,215.69,216.38,215.47,215.87,22512.052518207,199.2162,199.8535,199.013,199.3825,22512.0525
2020-03-19 15:40:00,215.99,218.37,215.51,217.97,35445.68673710124,199.4933,201.6915,199.05,201.3221,35445.6867
2020-03-19 15:45:00,217.87,218.38,216.58,217.51,40909.83690634937,201.2297,201.7008,200.0383,200.8972,40909.8369
2020-03-19 15:50:00,217.21,217.26,215.12,215.81,51402.19509693301,200.6201,200.6663,198.6898,199.3271,51402.1951
2020-03-19 15:55:00,215.78,217.35,215.02,215.3,151496.5637501282,199.2994,200.7494,198.5974,198.856,151496.5638
2020-03-20 09:30:00,212.34,215.37,211.87,213.53,250376.4488665504,196.1221,198.9207,195.688,197.2212,250376.4489
2020-03-20 09:35:00,214.38,216.15,212.74,214.48,37724.89486101139,198.0063,199.6411,196.4915,198.0987,37724.8949
2020-03-20 09:40:00,215.53,215.54,212.3,212.88,57135.09077854139,199.0685,199.0777,196.0852,196.6209,57135.0908
2020-03-20 09:45:00,212.89,214.27,212.41,212.46,43981.946866345264,196.6301,197.9047,196.1868,196.2329,43981.9469
2020-03-20 09:50:00,212.78,214.15,211.66,213.61,47152.52846445789,196.5285,197.7939,195.494,197.2951,47152.5285
2020-03-20 09:55:00,213.84,214.34,212.07,212.76,56303.2105857011,197.5075,197.9693,195.8727,196.51,56303.2106
2020-03-20 10:00:00,212.73,213.22,211.78,212.2,46417.06841727357,196.4823,196.9349,195.6049,195.9928,46417.0684
2020-03-20 10:05:00,212.22,212.72,210.79,211.82,16778.131090368242,196.0113,196.4731,194.6905,195.6418,16778.1311
2020-03-20 10:10:00,211.41,213.91,211.07,213.48,58665.50415427223,195.2631,197.5722,194.9491,197.175,58665.5042
2020-03-20 10:15:00,213.56,213.97,212.95,213.58,34147.09200943686,197.2489,197.6276,196.6855,197.2674,34147.092
2020-03-20 10:20:00,213.71,215.33,213.46,214.61,30780.59288132116,197.3875,198.8837,197.1566,198.2187,30780.5929
2020-03-20 10:25:00,214.67,215.42,213.29,214.21,19942.55821109857,198.2741,198.9669,196.9995,197.8493,19942.5582
2020-03-20 10:30:00,214.28,215.72,214.19,215.42,27229.459431736588,197.9139,199.2439,197.8308,198.9669,27229.4594
2020-03-20 10:35:00,215.14,218.14,214.85,217.98,12714.124525592368,198.7082,201.4791,198.4404,201.3313,12714.1245
2020-03-20 10:40:00,217.6,218.28,216.01,216.46,15528.772181762231,200.9804,201.6084,199.5118,199.9274,15528.7722
2020-03-20 10:45:00,217.16,217.16,215.38,216.66,14585.085649810237,200.574,200.574,198.9299,200.1122,14585.0856
2020-03-20 10:50:00,216.43,219.08,216.42,217.36,19837.932095599543,199.8997,202.3473,199.8905,200.7587,19837.9321
2020-03-20 10:55:00,217.7,218.96,216.75,216.75,20873.935788285977,201.0727,202.2365,200.1953,200.1953,20873.9358
2020-03-20 11:00:00,216.82,218.52,214.95,216.11,11684.275310288234,200.2599,201.8301,198.5328,199.6042,11684.2753
2020-03-20 11:05:00,215.75,216.77,214.98,215.83,13514.206585290798,199.2717,200.2137,198.5605,199.3455,13514.2066
2020-03-20 11:10:00,216.09,216.93,214.75,215.18,16928.915786234484,199.5857,200.3615,198.348,198.7452,16928.9158
2020-03-20 11:15:00,215.08,215.24,213.57,214.21,19748.69217355626,198.6528,198.8006,197.2582,197.8493,19748.6922
2020-03-20 11:20:00,214.03,214.58,212.9,213.75,25987.28074674325,197.683,198.191,196.6393,197.4244,25987.2807
2020-03-20 11:25:00,213.51,214.99,213.21,214.63,19888.193660888297,197.2027,198.5697,196.9257,198.2372,19888.1937
2020-03-20 11:30:00,214.12,215.65,212.73,215.65,36490.92214586112,197.7661,199.1793,196.4823,199.1793,36490.9221
2020-03-20 11:35:00,216.05,216.3,214.03,214.39,50600.061544773824,199.5487,199.7796,197.683,198.0155,50600.0615
2020-03-20 11:40:00,214.67,216.11,213.95,215.36,18142.373576777103,198.2741,199.6042,197.6091,198.9114,18142.3736
2020-03-20 11:45:00,215.85,217.02,215.01,216.46,7387.424351215509,199.364,200.4447,198.5882,199.9274,7387.4244
2020-03-20 11:50:00,216.77,217.37,215.97,215.97,6430.40311826854,200.2137,200.7679,199.4749,199.4749,6430.4031
2020-03-20 11:55:00,216.06,217.36,215.95,216.45,6758.641911990973,199.558,200.7587,199.4564,199.9182,6758.6419
2020-03-20 12:00:00,216.43,217.28,216.06,216.06,18382.39819468664,199.8997,200.6848,199.558,199.558,18382.3982
2020-03-20 12:05:00,216.15,217.36,214.31,215.22,23314.18607036619,199.6411,200.7587,197.9416,198.7821,23314.1861
2020-03-20 12:10:00,215.12,216.88,214.73,216.12,15890.86060108729,198.6898,200.3153,198.3296,199.6134,15890.8606
2020-03-20 12:15:00,216.14,216.39,213.77,214.81,9821.520155913426,199.6319,199.8628,197.4429,198.4034,9821.5202
2020-03-20 12:20:00,214.73,215.89,213.75,215.81,67885.93701918145,198.3296,199.401,197.4244,199.3271,67885.937
2020-03-20 12:25:00,215.36,215.56,213.97,214.96,27863.370602113035,198.9114,199.0962,197.6276,198.542,27863.3706
2020-03-20 12:30:00,215.21,217.13,214.73,217.04,13735.76777105344,198.7729,200.5463,198.3296,200.4631,13735.7678
2020-03-20 12:35:00,216.99,217.05,215.37,215.59,12235.101036003693,200.4169,200.4724,198.9207,199.1239,12235.101
2020-03-20 12:40:00,215.78,216.18,214.5,215.27,28595.753410606216,199.2994,199.6688,198.1171,198.8283,28595.7534
2020-03-20 12:45:00,215.27,216.43,215.07,215.35,12637.193558313673,198.8283,199.8997,198.6436,198.9022,12637.1936
2020-03-20 12:50:00,215.46,216.45,215.09,215.7,11547.851061647349,199.0038,199.9182,198.6621,199.2255,11547.8511
2020-03-20 12:55:00,215.61,216.18,214.5,214.92,11890.450302595138,199.1423,199.6688,198.1171,198.505,11890.4503
2020-03-20 13:00:00,214.91,216.61,214.48,215.95,23843.471125243614,198.4958,200.066,198.0987,199.4564,23843.4711
2020-03-20 13:05:00,216.0,217.31,215.45,217.04,8043.901938660375,199.5026,200.7125,198.9946,200.4631,8043.9019
2020-03-20 13:10:00,216.8,217.31,215.81,216.21,11764.283516258078,200.2415,200.7125,199.3271,199.6965,11764.2835
2020-03-20 13:15:00,216.02,217.32,215.94,216.9,7943.37880808288,199.521,200.7217,199.4471,200.3338,7943.3788
2020-03-20 13:20:00,217.04,217.04,215.72,215.72,21725.30515950354,200.4631,200.4631,199.2439,199.2439,21725.3052
2020-03-20 13:25:00,215.71,216.33,215.44,216.23,8261.360139501487,199.2347,199.8074,198.9853,199.715,8261.3601
2020-03-20 13:30:00,216.1,217.36,214.95,215.49,9939.480972407426,199.5949,200.7587,198.5328,199.0315,9939.481
2020-03-20 13:35:00,215.55,217.56,215.37,217.31,33933.73679351728,199.0869,200.9434,198.9207,200.7125,33933.7368
2020-03-20 13:40:00,217.31,218.24,216.94,217.28,18618.31982767464,200.7125,201.5715,200.3708,200.6848,18618.3198
2020-03-20 13:45:00,217.47,218.26,217.24,217.71,14757.411016514514,200.8603,201.5899,200.6479,201.082,14757.411
2020-03-20 13:50:00,217.73,217.92,216.83,217.58,38960.919068622425,201.1004,201.2759,200.2692,200.9619,38960.9191
2020-03-20 13:55:00,217.02,217.68,216.62,217.03,25486.716586316543,200.4447,201.0542,200.0752,200.4539,25486.7166
2020-03-20 14:00:00,217.39,218.37,216.78,217.29,11915.06821212432,200.7864,201.6915,200.223,200.694,11915.0682
2020-03-20 14:05:00,216.97,217.88,216.97,217.63,10768.283926556567,200.3985,201.239,200.3985,201.0081,10768.2839
2020-03-20 14:10:00,217.91,217.95,216.72,217.37,9538.414196327829,201.2667,201.3036,200.1676,200.7679,9538.4142
2020-03-20 14:15:00,217.31,217.31,216.36,216.76,12074.058877833624,200.7125,200.7125,199.8351,200.2045,12074.0589
2020-03-20 14:20:00,216.76,217.16,216.29,216.47,22423.83834239409,200.2045,200.574,199.7704,199.9367,22423.8383
2020-03-20 14:25:00,216.38,217.02,216.17,216.75,22903.88757821315,199.8535,200.4447,199.6596,200.1953,22903.8876
2020-03-20 14:30:00,216.91,217.47,216.35,216.64,11828.905528772182,200.3431,200.8603,199.8258,200.0937,11828.9055
2020-03-20 14:35:00,216.54,217.16,215.06,215.59,15225.15129756898,200.0013,200.574,198.6344,199.1239,15225.1513
2020-03-20 14:40:00,215.37,216.41,215.08,215.55,24877.42332546928,198.9207,199.8812,198.6528,199.0869,24877.4233
2020-03-20 14:45:00,215.88,216.99,215.37,215.94,11414.50405169761,199.3917,200.4169,198.9207,199.4471,11414.5041
2020-03-20 14:50:00,215.97,216.21,215.32,215.39,21495.53800389784,199.4749,199.6965,198.8745,198.9391,21495.538
2020-03-20 14:55:00,215.39,216.05,214.8,215.33,36293.97886962765,198.9391,199.5487,198.3942,198.8837,36293.9789
2020-03-20 15:00:00,215.35,216.06,214.65,215.14,42507.94953328546,198.9022,199.558,198.2557,198.7082,42507.9495
2020-03-20 15:05:00,214.95,215.33,214.29,214.39,43284.439429685095,198.5328,198.8837,197.9232,198.0155,43284.4394
2020-03-20 15:10:00,214.39,214.97,214.03,214.24,42045.33798338291,198.0155,198.5512,197.683,197.877,42045.338
2020-03-20 15:15:00,214.26,214.65,212.77,213.15,59259.41122166376,197.8955,198.2557,196.5193,196.8702,59259.4112
2020-03-20 15:20:00,212.9,214.18,212.88,213.86,44523.54087598728,196.6393,197.8216,196.6209,197.526,44523.5409
2020-03-20 15:25:00,213.79,215.05,213.55,214.47,36062.16022156119,197.4614,198.6251,197.2397,198.0894,36062.1602
2020-03-20 15:30:00,214.17,215.12,213.57,214.27,31390.91188839881,197.8123,198.6898,197.2582,197.9047,31390.9119
2020-03-20 15:35:00,214.3,214.46,213.32,213.48,43423.94091701713,197.9324,198.0802,197.0272,197.175,43423.9409
2020-03-20 15:40:00,213.78,214.5,213.26,213.64,71868.9096317571,197.4521,198.1171,196.9718,197.3228,71868.9096
2020-03-20 15:45:00,213.64,214.57,213.25,213.25,65874.44866140117,197.3228,198.1818,196.9626,196.9626,65874.4487
2020-03-20 15:50:00,213.63,216.25,212.87,214.43,124500.97445891886,197.3136,199.7335,196.6116,198.0525,124500.9745
2020-03-20 15:55:00,214.68,215.82,213.3,214.24,245530.82367422292,198.2834,199.3363,197.0088,197.877,245530.8237
2020-03-23 09:30:00,213.76,214.05,210.85,211.78,97600.77956713508,197.4336,197.7015,194.7459,195.6049,97600.7796
2020-03-23 09:35:00,211.15,212.82,207.69,209.53,77866.44784080418,195.023,196.5654,191.8273,193.5267,77866.4478
2020-03-23 09:40:00,209.35,211.35,208.46,211.3,50342.59924094778,193.3605,195.2077,192.5384,195.1615,50342.5992
2020-03-23 09:45:00,211.1,213.95,209.74,213.19,47678.73628064417,194.9768,197.6091,193.7207,196.9072,47678.7363
2020-03-23 09:50:00,213.19,216.32,212.6,215.82,55266.181146784285,196.9072,199.7981,196.3622,199.3363,55266.1811
2020-03-23 09:55:00,215.68,217.78,215.52,217.61,73883.47522822853,199.207,201.1466,199.0592,200.9896,73883.4752
2020-03-23 10:00:00,217.26,217.39,212.31,213.39,64786.131910965225,200.6663,200.7864,196.0944,197.0919,64786.1319
2020-03-23 10:05:00,213.59,214.21,212.45,213.42,20639.03990152836,197.2766,197.8493,196.2237,197.1196,20639.0399
2020-03-23 10:10:00,213.72,214.42,212.9,213.81,21326.289875884704,197.3967,198.0432,196.6393,197.4798,21326.2899
2020-03-23 10:15:00,213.88,214.91,212.12,212.3,37146.3739870756,197.5445,198.4958,195.9189,196.0852,37146.374
2020-03-23 10:20:00,212.49,213.82,211.55,213.63,30762.12944917428,196.2606,197.4891,195.3924,197.3136,30762.1294
2020-03-23 10:25:00,213.66,214.11,212.42,213.74,14571.750948815265,197.3413,197.7569,196.196,197.4152,14571.7509
2020-03-23 10:30:00,213.6,213.71,212.63,213.21,17176.120627756693,197.2859,197.3875,196.3899,196.9257,17176.1206
2020-03-23 10:35:00,213.21,213.62,212.09,212.55,36643.75833418812,196.9257,197.3043,195.8912,196.3161,36643.7583
2020-03-23 10:40:00,212.85,213.56,212.7,212.76,19417.37614114268,196.5931,197.2489,196.4546,196.51,19417.3761
2020-03-23 10:45:00,212.85,213.11,211.97,212.2,27715.663144937946,196.5931,196.8333,195.7804,195.9928,27715.6631
2020-03-23 10:50:00,212.23,212.64,211.33,211.57,15353.369576366806,196.0205,196.3992,195.1892,195.4109,15353.3696
2020-03-23 10:55:00,211.5,212.5,211.34,211.81,64053.74910247205,195.3463,196.2699,195.1985,195.6326,64053.7491
2020-03-23 11:00:00,211.66,212.65,211.28,212.19,37378.19263514206,195.494,196.4084,195.1431,195.9836,37378.1926
2020-03-23 11:05:00,212.19,212.33,211.02,211.04,36679.65945225151,195.9836,196.1129,194.9029,194.9214,36679.6595
2020-03-23 11:10:00,211.09,211.46,210.41,210.91,27114.575853933737,194.9676,195.3093,194.3395,194.8013,27114.5759
2020-03-23 11:15:00,211.22,211.35,210.4,210.7,53554.21068827572,195.0876,195.2077,194.3303,194.6074,53554.2107
2020-03-23 11:20:00,210.7,211.13,210.08,210.42,46636.57811057544,194.6074,195.0045,194.0347,194.3487,46636.5781
2020-03-23 11:25:00,210.4,211.14,210.12,210.66,72645.39952815673,194.3303,195.0138,194.0717,194.5704,72645.3995
2020-03-23 11:30:00,210.71,210.99,206.83,207.22,28678.838855267204,194.6166,194.8752,191.0329,191.3931,28678.8389
2020-03-23 11:35:00,207.05,207.31,204.82,205.1,20547.74848702431,191.2361,191.4763,189.1765,189.4351,20547.7485
2020-03-23 11:40:00,205.24,205.33,201.82,202.27,49595.85598522925,189.5644,189.6475,186.4056,186.8212,49595.856
2020-03-23 11:45:00,202.1,204.1,201.45,203.59,39717.91978664478,186.6642,188.5114,186.0638,188.0404,39717.9198
2020-03-23 11:50:00,203.43,204.75,203.24,204.67,19753.820904708173,187.8926,189.1118,187.7171,189.0379,19753.8209
2020-03-23 11:55:00,204.7,204.9,201.81,202.39,71783.77269463535,189.0656,189.2503,186.3963,186.9321,71783.7727
2020-03-23 12:00:00,202.42,204.7,201.86,204.36,55528.77218176223,186.9598,189.0656,186.4425,188.7516,55528.7722
2020-03-23 12:05:00,204.27,204.73,202.82,203.44,49682.01866858139,188.6685,189.0933,187.3292,187.9019,49682.0187
2020-03-23 12:10:00,203.46,204.07,201.34,201.4,78062.36537080725,187.9203,188.4837,185.9622,186.0177,78062.3654
2020-03-23 12:15:00,201.69,201.78,199.46,200.29,31911.99097343317,186.2855,186.3686,184.2258,184.9924,31911.991
2020-03-23 12:20:00,200.64,201.97,200.49,200.91,38862.447430505694,185.3157,186.5441,185.1772,185.5651,38862.4474
2020-03-23 12:25:00,200.61,202.5,199.82,201.59,35306.18524976921,185.288,187.0336,184.5583,186.1932,35306.1852
2020-03-23 12:30:00,201.63,202.36,200.39,200.92,36566.82736690943,186.2301,186.9043,185.0848,185.5743,36566.8274
2020-03-23 12:35:00,200.83,202.15,200.83,201.73,28842.95825212842,185.4912,186.7104,185.4912,186.3225,28842.9583
2020-03-23 12:40:00,201.63,203.97,201.63,203.6,30574.417889014258,186.2301,188.3914,186.2301,188.0496,30574.4179
2020-03-23 12:45:00,203.43,204.79,202.24,204.5,21350.90778541389,187.8926,189.1487,186.7935,188.8809,21350.9078
2020-03-23 12:50:00,204.29,204.29,202.78,203.6,31102.67719766129,188.6869,188.6869,187.2923,188.0496,31102.6772
2020-03-23 12:55:00,203.23,204.76,203.23,203.37,18339.316853010565,187.7079,189.121,187.7079,187.8372,18339.3169
2020-03-23 13:00:00,203.67,203.67,201.76,202.72,40094.3686531952,188.1143,188.1143,186.3502,187.2368,40094.3687
2020-03-23 13:05:00,202.67,203.33,202.42,202.96,35850.85649810237,187.1907,187.8003,186.9598,187.4585,35850.8565
2020-03-23 13:10:00,203.18,203.92,202.79,202.79,22666.94019899477,187.6617,188.3452,187.3015,187.3015,22666.9402
2020-03-23 13:15:00,203.0,203.79,202.69,203.23,14493.794235306184,187.4955,188.2251,187.2091,187.7079,14493.7942
2020-03-23 13:20:00,203.24,203.24,201.04,201.76,14567.647963893733,187.7171,187.7171,185.6852,186.3502,14567.648
2020-03-23 13:25:00,201.92,202.21,201.03,201.76,23004.410708790645,186.4979,186.7658,185.6759,186.3502,23004.4107
2020-03-23 13:30:00,201.62,202.29,200.48,202.29,39850.24105036414,186.2209,186.8397,185.1679,186.8397,39850.2411
2020-03-23 13:35:00,202.04,202.42,200.69,201.51,23046.46630423633,186.6088,186.9598,185.3619,186.1193,23046.4663
2020-03-23 13:40:00,201.55,201.91,199.86,200.16,86876.60272848497,186.1562,186.4887,184.5953,184.8724,86876.6027
2020-03-23 13:45:00,199.92,201.93,199.92,201.93,19093.24033234178,184.6507,186.5072,184.6507,186.5072,19093.2403
2020-03-23 13:50:00,201.55,201.55,200.15,200.87,15195.404656887886,186.1562,186.1562,184.8631,185.5281,15195.4047
2020-03-23 13:55:00,200.66,201.21,197.94,199.63,49487.1268848087,185.3342,185.8422,182.8219,184.3829,49487.1269
2020-03-23 14:00:00,199.64,200.0,198.42,199.42,44045.54313262898,184.3921,184.7246,183.2653,184.1889,44045.5431
2020-03-23 14:05:00,199.29,201.26,199.29,199.4,15636.475535952404,184.0688,185.8884,184.0688,184.1704,15636.4755
2020-03-23 14:10:00,199.36,199.47,198.42,198.85,17477.69001948918,184.1335,184.2351,183.2653,183.6624,17477.69
2020-03-23 14:15:00,198.5,199.14,197.92,198.58,61311.92942865935,183.3392,183.9303,182.8035,183.413,61311.9294
2020-03-23 14:20:00,198.57,199.57,197.03,199.06,29308.647040722124,183.4038,184.3274,181.9814,183.8564,29308.647
2020-03-23 14:25:00,199.42,201.14,199.15,199.78,14664.068109549697,184.1889,185.7775,183.9395,184.5214,14664.0681
2020-03-23 14:30:00,199.94,199.95,197.96,198.28,19251.2052518207,184.6692,184.6784,182.8404,183.136,19251.2053
2020-03-23 14:35:00,198.78,199.44,197.88,198.21,25602.62591034978,183.5978,184.2074,182.7665,183.0713,25602.6259
2020-03-23 14:40:00,198.54,199.99,198.5,199.97,26903.27213047492,183.3761,184.7154,183.3392,184.6969,26903.2721
2020-03-23 14:45:00,199.84,199.93,197.56,198.58,23332.64950251308,184.5768,184.6599,182.471,183.413,23332.6495
2020-03-23 14:50:00,198.61,198.78,196.22,196.22,18248.02543850652,183.4408,183.5978,181.2333,181.2333,18248.0254
2020-03-23 14:55:00,196.48,196.7,195.28,195.76,21271.925325674427,181.4734,181.6766,180.3651,180.8084,21271.9253
2020-03-23 15:00:00,196.0,196.98,195.22,196.98,52265.87342291517,181.0301,181.9353,180.3097,181.9353,52265.8734
2020-03-23 15:05:00,196.99,197.21,196.23,196.44,53465.996512462814,181.9445,182.1477,181.2425,181.4365,53465.9965
2020-03-23 15:10:00,196.46,197.6,195.91,197.19,52298.697302287415,181.455,182.5079,180.947,182.1292,52298.6973
2020-03-23 15:15:00,197.13,197.34,196.78,197.07,22021.74582008411,182.0738,182.2678,181.7505,182.0184,22021.7458
2020-03-23 15:20:00,196.94,197.23,195.57,195.98,41395.01487332034,181.8983,182.1662,180.6329,181.0116,41395.0149
2020-03-23 15:25:00,195.83,196.09,194.95,195.12,83221.86890963175,180.8731,181.1132,180.0603,180.2173,83221.8689
2020-03-23 15:30:00,195.25,195.61,194.01,194.12,47884.91127295107,180.3374,180.6699,179.1921,179.2937,47884.9113
2020-03-23 15:35:00,193.85,195.13,193.24,193.76,41721.20217458201,179.0443,180.2265,178.4809,178.9612,41721.2022
2020-03-23 15:40:00,193.81,195.69,192.79,194.81,35294.902041235,179.0074,180.7438,178.0653,179.931,35294.902
2020-03-23 15:45:00,194.79,196.42,194.65,194.94,49422.504872294594,179.9125,181.418,179.7832,180.0511,49422.5049
2020-03-23 15:50:00,195.2,196.56,194.97,195.63,87601.80531336548,180.2912,181.5473,180.0788,180.6884,87601.8053
2020-03-23 15:55:00,195.51,196.16,194.88,195.2,230125.14104010665,180.5775,181.1779,179.9956,180.2912,230125.141
2020-03-24 09:30:00,204.01,206.05,201.82,206.05,57614.11426813006,188.4283,190.3125,186.4056,190.3125,57614.1143
2020-03-24 09:35:00,205.88,206.45,203.28,204.21,58872.70489280952,190.1555,190.682,187.7541,188.613,58872.7049
2020-03-24 09:40:00,204.27,204.43,203.21,203.46,26769.925120525186,188.6685,188.8162,187.6894,187.9203,26769.9251
2020-03-24 09:45:00,203.46,203.83,202.55,202.81,52823.8793722433,187.9203,188.2621,187.0798,187.32,52823.8794
2020-03-24 09:50:00,202.78,204.47,202.61,203.7,43138.783464970766,187.2923,188.8532,187.1352,188.142,43138.7835
2020-03-24 09:55:00,203.62,203.72,201.59,201.7,40562.10893424966,188.0681,188.1605,186.1932,186.2948,40562.1089
2020-03-24 10:00:00,201.75,202.17,200.22,201.36,18323.930659554822,186.3409,186.7289,184.9278,185.9807,18323.9307
2020-03-24 10:05:00,201.3,201.5,198.92,199.63,37531.028823469074,185.9253,186.11,183.7271,184.3829,37531.0288
2020-03-24 10:10:00,199.49,201.86,199.33,201.86,60747.76900194892,184.2535,186.4425,184.1058,186.4425,60747.769
2020-03-24 10:15:00,202.56,202.57,200.65,200.68,33973.740896502204,187.0891,187.0983,185.3249,185.3527,33973.7409
2020-03-24 10:20:00,200.96,203.77,200.8,203.35,32095.599548671657,185.6113,188.2067,185.4635,187.8187,32095.5995
2020-03-24 10:25:00,203.36,203.53,202.17,202.25,53952.20022566417,187.828,187.985,186.7289,186.8027,53952.2002
2020-03-24 10:30:00,202.23,202.49,200.61,200.61,80548.77423325469,186.7843,187.0244,185.288,185.288,80548.7742
2020-03-24 10:35:00,200.84,201.39,200.32,200.58,33352.13868089035,185.5004,186.0084,185.0202,185.2603,33352.1387
2020-03-24 10:40:00,200.22,200.87,199.32,199.36,32560.26259103497,184.9278,185.5281,184.0965,184.1335,32560.2626
2020-03-24 10:45:00,198.89,199.79,197.91,199.31,13243.409580469792,183.6994,184.5306,182.7942,184.0873,13243.4096
2020-03-24 10:50:00,199.45,200.7,199.4,200.25,21166.273463945017,184.2166,185.3711,184.1704,184.9555,21166.2735
2020-03-24 10:55:00,200.29,201.35,200.17,200.44,26545.28669607139,184.9924,185.9715,184.8816,185.131,26545.2867
2020-03-24 11:00:00,200.72,201.95,200.49,201.16,14370.704687660273,185.3896,186.5257,185.1772,185.796,14370.7047
2020-03-24 11:05:00,201.15,202.03,201.05,202.01,10277.977228433683,185.7868,186.5995,185.6944,186.5811,10277.9772
2020-03-24 11:10:00,201.78,203.36,201.55,203.2,11063.69884090676,186.3686,187.828,186.1562,187.6802,11063.6988
2020-03-24 11:15:00,203.4,203.7,202.38,203.52,13420.86367832598,187.8649,188.142,186.9228,187.9757,13420.8637
2020-03-24 11:20:00,203.55,204.1,203.48,203.56,13154.169658426505,188.0035,188.5114,187.9388,188.0127,13154.1697
2020-03-24 11:25:00,203.69,203.94,203.29,203.55,14365.57595650836,188.1328,188.3637,187.7633,188.0035,14365.576
2020-03-24 11:30:00,203.55,203.79,201.49,201.78,16221.150887270487,188.0035,188.2251,186.1008,186.3686,16221.1509
2020-03-24 11:35:00,201.8,203.19,201.79,203.13,14926.659144527644,186.3871,187.6709,186.3779,187.6155,14926.6591
2020-03-24 11:40:00,203.17,204.15,202.97,203.52,35864.19119909734,187.6525,188.5576,187.4678,187.9757,35864.1912
2020-03-24 11:45:00,203.33,204.24,203.05,203.07,18871.679146579136,187.8003,188.6408,187.5416,187.5601,18871.6791
2020-03-24 11:50:00,203.3,203.33,202.45,203.33,6447.840804185044,187.7725,187.8003,186.9875,187.8003,6447.8408
2020-03-24 11:55:00,203.13,203.82,202.3,203.26,18137.24484562519,187.6155,188.2528,186.8489,187.7356,18137.2448
2020-03-24 12:00:00,203.09,203.58,202.8,203.1,33694.73792183814,187.5786,188.0312,187.3107,187.5878,33694.7379
2020-03-24 12:05:00,203.02,203.4,201.97,202.37,27133.039286080624,187.5139,187.8649,186.5441,186.9136,27133.0393
2020-03-24 12:10:00,202.25,202.61,201.81,201.99,21170.37644886655,186.8027,187.1352,186.3963,186.5626,21170.3764
2020-03-24 12:15:00,202.16,202.34,201.9,201.93,24051.69761001128,186.7196,186.8859,186.4795,186.5072,24051.6976
2020-03-24 12:20:00,201.93,202.47,201.86,202.13,26117.550518001844,186.5072,187.0059,186.4425,186.6919,26117.5505
2020-03-24 12:25:00,202.17,203.18,202.03,203.08,31355.01077033542,186.7289,187.6617,186.5995,187.5694,31355.0108
2020-03-24 12:30:00,202.92,202.92,202.15,202.42,34768.69422504872,187.4216,187.4216,186.7104,186.9598,34768.6942
2020-03-24 12:35:00,202.35,203.33,202.19,203.27,83410.60621602215,186.8951,187.8003,186.7473,187.7448,83410.6062
2020-03-24 12:40:00,203.27,203.35,202.1,202.41,25151.29756898144,187.7448,187.8187,186.6642,186.9505,25151.2976
2020-03-24 12:45:00,202.39,202.41,201.14,201.57,17623.345984203508,186.9321,186.9505,185.7775,186.1747,17623.346
2020-03-24 12:50:00,201.59,202.1,201.21,202.1,14926.659144527644,186.1932,186.6642,185.8422,186.6642,14926.6591
2020-03-24 12:55:00,202.22,202.74,201.16,201.16,15918.55574930762,186.775,187.2553,185.796,185.796,15918.5557
2020-03-24 13:00:00,201.26,202.22,201.14,201.14,18765.001538619345,185.8884,186.775,185.7775,185.7775,18765.0015
2020-03-24 13:05:00,201.2,201.26,200.17,200.36,18112.62693609601,185.8329,185.8884,184.8816,185.0571,18112.6269
2020-03-24 13:10:00,200.24,200.85,199.86,200.43,17112.52436147297,184.9463,185.5097,184.5953,185.1217,17112.5244
2020-03-24 13:15:00,200.42,200.42,198.49,198.71,29572.263821930454,185.1125,185.1125,183.3299,183.5331,29572.2638
2020-03-24 13:20:00,199.05,199.06,197.52,197.52,21733.5111293466,183.8471,183.8564,182.434,182.434,21733.5111
2020-03-24 13:25:00,197.42,200.98,197.15,200.98,16525.79751769412,182.3416,185.6297,182.0923,185.6297,16525.7975
2020-03-24 13:30:00,200.42,200.99,199.84,200.37,28523.95117447944,185.1125,185.639,184.5768,185.0663,28523.9512
2020-03-24 13:35:00,200.26,201.0,200.04,200.68,11646.322699764078,184.9647,185.6482,184.7615,185.3527,11646.3227
2020-03-24 13:40:00,200.84,200.84,199.63,200.64,16639.65534926659,185.5004,185.5004,184.3829,185.3157,16639.6553
2020-03-24 13:45:00,200.56,201.2,200.18,200.18,7914.657913632167,185.2418,185.8329,184.8908,184.8908,7914.6579
2020-03-24 13:50:00,200.37,200.58,199.6,200.49,19463.5347215099,185.0663,185.2603,184.3551,185.1772,19463.5347
2020-03-24 13:55:00,200.65,200.85,199.97,200.26,25679.556877628474,185.3249,185.5097,184.6969,184.9647,25679.5569
2020-03-24 14:00:00,200.2,200.44,199.54,199.59,14998.461380654426,184.9093,185.131,184.2997,184.3459,14998.4614
2020-03-24 14:05:00,199.49,200.09,198.89,198.89,11556.057031490407,184.2535,184.8077,183.6994,183.6994,11556.057
2020-03-24 14:10:00,199.11,199.46,198.04,198.9,13716.278592676172,183.9026,184.2258,182.9143,183.7086,13716.2786
2020-03-24 14:15:00,198.9,200.83,198.89,199.47,29822.545902143807,183.7086,185.4912,183.6994,184.2351,29822.5459
2020-03-24 14:20:00,199.5,199.96,198.13,198.37,22706.94430197969,184.2628,184.6876,182.9974,183.2191,22706.9443
2020-03-24 14:25:00,198.52,199.08,198.21,198.33,14578.93117242794,183.3576,183.8749,183.0713,183.1821,14578.9312
2020-03-24 14:30:00,198.55,198.93,198.36,198.63,20451.328341368346,183.3853,183.7363,183.2098,183.4592,20451.3283
2020-03-24 14:35:00,198.49,198.87,197.21,197.66,29001.948917837726,183.3299,183.6809,182.1477,182.5633,29001.9489
2020-03-24 14:40:00,197.66,197.78,196.73,196.96,23237.255103087497,182.5633,182.6741,181.7043,181.9168,23237.2551
2020-03-24 14:45:00,196.95,197.29,195.57,196.16,61776.59247102267,181.9075,182.2216,180.6329,181.1779,61776.5925
2020-03-24 14:50:00,196.27,198.45,196.08,197.73,26167.81208329059,181.2795,183.293,181.104,182.628,26167.8121
2020-03-24 14:55:00,197.54,198.79,197.23,198.35,16443.737819263515,182.4525,183.607,182.1662,183.2006,16443.7378
2020-03-24 15:00:00,198.37,199.42,198.37,199.25,43817.82746948405,183.2191,184.1889,183.2191,184.0319,43817.8275
2020-03-24 15:05:00,199.23,199.77,198.34,199.35,17849.01015488768,184.0134,184.5122,183.1914,184.1242,17849.0102
2020-03-24 15:10:00,199.13,199.71,198.39,198.46,25353.369576366807,183.921,184.4567,183.2376,183.3022,25353.3696
2020-03-24 15:15:00,198.45,198.79,197.42,197.66,24498.922966458096,183.293,183.607,182.3416,182.5633,24498.923
2020-03-24 15:20:00,197.51,197.96,196.58,196.82,34809.72407426403,182.4248,182.8404,181.5658,181.7875,34809.7241
2020-03-24 15:25:00,196.91,197.26,195.74,197.15,82450.50774438404,181.8706,182.1939,180.79,182.0923,82450.5077
2020-03-24 15:30:00,197.21,198.09,196.94,197.05,27567.95568776285,182.1477,182.9605,181.8983,181.9999,27567.9557
2020-03-24 15:35:00,197.07,197.7,196.43,196.67,38508.564981023694,182.0184,182.6003,181.4273,181.6489,38508.565
2020-03-24 15:40:00,196.41,197.01,195.62,195.96,74941.01959175299,181.4088,181.963,180.6791,180.9932,74941.0196
2020-03-24 15:45:00,196.01,196.1,194.49,195.12,59703.55933941942,181.0393,181.1225,179.6354,180.2173,59703.5593
2020-03-24 15:50:00,195.32,197.68,195.13,197.01,154996.40988819365,180.402,182.5818,180.2265,181.963,154996.4099
2020-03-24 15:55:00,197.19,198.59,196.47,197.36,197964.9194789209,182.1292,183.4223,181.4642,182.2862,197964.9195
2020-03-25 09:30:00,200.38,200.49,195.13,198.65,64685.60878038773,185.0756,185.1772,180.2265,183.4777,64685.6088
2020-03-25 09:35:00,198.65,200.37,198.14,200.13,21161.144732793106,183.4777,185.0663,183.0067,184.8447,21161.1447
2020-03-25 09:40:00,200.31,200.65,198.7,199.05,30487.22945943173,185.0109,185.3249,183.5239,183.8471,30487.2295
2020-03-25 09:45:00,198.92,199.15,197.37,197.48,12813.62190993948,183.7271,183.9395,182.2955,182.3971,12813.6219
2020-03-25 09:50:00,197.19,198.65,197.15,197.98,51882.24433275208,182.1292,183.4777,182.0923,182.8589,51882.2443
2020-03-25 09:55:00,197.97,198.8,197.19,197.45,17312.54487639758,182.8496,183.6162,182.1292,182.3694,17312.5449
2020-03-25 10:00:00,197.4,198.7,196.78,196.93,42053.54395322597,182.3232,183.5239,181.7505,181.8891,42053.544
2020-03-25 10:05:00,197.02,197.98,196.71,197.42,20190.788798851165,181.9722,182.8589,181.6859,182.3416,20190.7888
2020-03-25 10:10:00,197.4,197.59,195.15,195.43,21004.205559544567,182.3232,182.4987,180.245,180.5036,21004.2056
2020-03-25 10:15:00,195.47,196.33,195.29,195.97,17267.412042260745,180.5406,181.3349,180.3743,181.0024,17267.412
2020-03-25 10:20:00,196.11,197.01,195.97,196.44,14534.82408452149,181.1317,181.963,181.0024,181.4365,14534.8241
2020-03-25 10:25:00,196.57,197.36,195.56,197.36,35915.47851061647,181.5566,182.2862,180.6237,182.2862,35915.4785
2020-03-25 10:30:00,197.55,199.2,197.18,198.84,17146.373987075596,182.4617,183.9857,182.12,183.6532,17146.374
2020-03-25 10:35:00,198.98,199.86,198.27,199.82,40709.81639142476,183.7825,184.5953,183.1267,184.5583,40709.8164
2020-03-25 10:40:00,199.7,200.65,198.66,199.45,116620.16617088932,184.4475,185.3249,183.4869,184.2166,116620.1662
2020-03-25 10:45:00,199.45,199.6,197.5,197.86,122053.54395322596,184.2166,184.3551,182.4155,182.748,122053.544
2020-03-25 10:50:00,197.81,198.11,197.54,197.55,21907.88798851164,182.7019,182.9789,182.4525,182.4617,21907.888
2020-03-25 10:55:00,197.52,197.72,196.64,197.72,23143.91219612268,182.434,182.6187,181.6212,182.6187,23143.9122
2020-03-25 11:00:00,197.5,197.84,196.53,197.2,28004.92358190584,182.4155,182.7296,181.5196,182.1384,28004.9236
2020-03-25 11:05:00,197.74,197.93,197.12,197.39,26506.308339316853,182.6372,182.8127,182.0646,182.3139,26506.3083
2020-03-25 11:10:00,197.37,197.57,196.65,196.99,22969.53533695764,182.2955,182.4802,181.6305,181.9445,22969.5353
2020-03-25 11:15:00,196.94,197.37,195.95,196.53,23806.54426094984,181.8983,182.2955,180.9839,181.5196,23806.5443
2020-03-25 11:20:00,196.45,196.7,195.65,196.49,13418.812185865216,181.4457,181.6766,180.7068,181.4827,13418.8122
2020-03-25 11:25:00,196.48,198.04,196.46,197.26,24435.326700174377,181.4734,182.9143,181.455,182.1939,24435.3267
2020-03-25 11:30:00,197.0,197.29,196.86,197.06,11291.414504051698,181.9537,182.2216,181.8244,182.0091,11291.4145
2020-03-25 11:35:00,196.92,196.93,195.73,195.95,17560.775464150167,181.8798,181.8891,180.7807,180.9839,17560.7755
2020-03-25 11:40:00,195.95,195.95,194.55,194.61,28518.82244332752,180.9839,180.9839,179.6908,179.7463,28518.8224
2020-03-25 11:45:00,194.79,195.79,194.15,195.62,19992.81977638732,179.9125,180.8361,179.3214,180.6791,19992.8198
2020-03-25 11:50:00,195.64,197.08,195.59,196.61,9598.9332239204,180.6976,182.0276,180.6514,181.5935,9598.9332
2020-03-25 11:55:00,196.76,197.47,196.72,197.3,10245.153349061442,181.7321,182.3878,181.6951,182.2308,10245.1533
2020-03-25 12:00:00,197.41,199.44,197.09,199.42,28051.08216227305,182.3324,184.2074,182.0368,184.1889,28051.0822
2020-03-25 12:05:00,199.41,199.64,199.11,199.53,35702.12329469689,184.1797,184.3921,183.9026,184.2905,35702.1233
2020-03-25 12:10:00,199.4,199.46,198.76,199.27,13751.15396450918,184.1704,184.2258,183.5793,184.0503,13751.154
2020-03-25 12:15:00,199.16,199.74,198.94,199.12,30781.618627551543,183.9487,184.4844,183.7456,183.9118,30781.6186
2020-03-25 12:20:00,199.26,199.5,198.53,199.32,36004.71843265976,184.0411,184.2628,183.3669,184.0965,36004.7184
2020-03-25 12:25:00,199.28,199.46,198.91,198.92,24547.13303928608,184.0596,184.2258,183.7178,183.7271,24547.133
2020-03-25 12:30:00,198.75,199.54,198.18,199.39,19298.389578418297,183.5701,184.2997,183.0436,184.1612,19298.3896
2020-03-25 12:35:00,199.26,199.38,198.95,199.25,26736.07549492256,184.0411,184.1519,183.7548,184.0319,26736.0755
2020-03-25 12:40:00,199.38,199.38,198.91,199.14,36567.853113139805,184.1519,184.1519,183.7178,183.9303,36567.8531
2020-03-25 12:45:00,199.07,199.37,198.67,198.92,38877.83362396143,183.8656,184.1427,183.4962,183.7271,38877.8336
2020-03-25 12:50:00,198.97,199.25,198.48,198.59,14374.807672581805,183.7733,184.0319,183.3207,183.4223,14374.8077
2020-03-25 12:55:00,198.49,199.0,197.39,198.58,30521.07908503436,183.3299,183.801,182.3139,183.413,30521.0791
2020-03-25 13:00:00,198.73,199.47,198.67,199.09,17642.835162580777,183.5516,184.2351,183.4962,183.8841,17642.8352
2020-03-25 13:05:00,198.88,199.41,198.81,199.25,33632.1674017848,183.6901,184.1797,183.6255,184.0319,33632.1674
2020-03-25 13:10:00,199.14,199.27,198.57,198.57,16629.397886962764,183.9303,184.0503,183.4038,183.4038,16629.3979
2020-03-25 13:15:00,198.49,199.27,198.08,199.27,50703.66191404247,183.3299,184.0503,182.9512,184.0503,50703.6619
2020-03-25 13:20:00,199.24,200.14,199.13,200.06,36491.94789209149,184.0226,184.8539,183.921,184.78,36491.9479
2020-03-25 13:25:00,200.24,200.38,199.68,199.87,55280.54159400964,184.9463,185.0756,184.429,184.6045,55280.5416
2020-03-25 13:30:00,199.94,200.03,199.36,199.89,38105.44671248333,184.6692,184.7523,184.1335,184.623,38105.4467
2020-03-25 13:35:00,199.8,201.43,199.67,200.96,42169.45327725921,184.5399,186.0454,184.4198,185.6113,42169.4533
2020-03-25 13:40:00,201.15,201.51,200.82,201.5,16211.919171197043,185.7868,186.1193,185.482,186.11,16211.9192
2020-03-25 13:45:00,201.52,203.31,201.44,202.62,57375.115396450914,186.1285,187.7818,186.0546,187.1445,57375.1154
2020-03-25 13:50:00,202.71,203.5,202.71,203.02,35367.730023592165,187.2276,187.9573,187.2276,187.5139,35367.73
2020-03-25 13:55:00,203.01,203.3,202.17,202.89,21231.921222689507,187.5047,187.7725,186.7289,187.3939,21231.9212
2020-03-25 14:00:00,202.87,203.02,200.8,200.8,28441.891476048822,187.3754,187.5139,185.4635,185.4635,28441.8915
2020-03-25 14:05:00,200.96,200.96,199.52,199.85,38264.43737819263,185.6113,185.6113,184.2813,184.586,38264.4374
2020-03-25 14:10:00,199.91,201.45,199.44,201.44,21272.95107190481,184.6415,186.0638,184.2074,186.0546,21272.9511
2020-03-25 14:15:00,200.95,203.08,200.49,203.07,12131.50066673505,185.602,187.5694,185.1772,187.5601,12131.5007
2020-03-25 14:20:00,202.43,202.79,201.35,201.67,11739.665606728897,186.969,187.3015,185.9715,186.267,11739.6656
2020-03-25 14:25:00,201.7,202.91,201.53,202.6,11637.090983690634,186.2948,187.4123,186.1377,187.126,11637.091
2020-03-25 14:30:00,202.52,202.69,201.14,201.42,19868.704482511024,187.0521,187.2091,185.7775,186.0361,19868.7045
2020-03-25 14:35:00,201.62,202.57,201.2,202.48,18017.232536670428,186.2209,187.0983,185.8329,187.0152,18017.2325
2020-03-25 14:40:00,202.49,202.77,201.6,202.4,22215.611857626423,187.0244,187.283,186.2024,186.9413,22215.6119
2020-03-25 14:45:00,202.62,202.84,202.07,202.56,30618.524976920708,187.1445,187.3477,186.6365,187.0891,30618.525
2020-03-25 14:50:00,202.68,203.28,202.17,203.18,22873.11519130167,187.1999,187.7541,186.7289,187.6617,22873.1152
2020-03-25 14:55:00,203.19,204.02,202.74,203.36,34950.251307826446,187.6709,188.4376,187.2553,187.828,34950.2513
2020-03-25 15:00:00,203.53,203.76,201.78,203.46,53826.03343932711,187.985,188.1974,186.3686,187.9203,53826.0334
2020-03-25 15:05:00,203.72,203.72,201.82,202.66,26376.038568058266,188.1605,188.1605,186.4056,187.1814,26376.0386
2020-03-25 15:10:00,202.34,202.42,200.38,201.4,28301.36424248641,186.8859,186.9598,185.0756,186.0177,28301.3642
2020-03-25 15:15:00,201.4,202.41,201.38,202.35,21775.566724792287,186.0177,186.9505,185.9992,186.8951,21775.5667
2020-03-25 15:20:00,202.52,203.45,202.09,203.08,79006.05190275925,187.0521,187.9111,186.655,187.5694,79006.0519
2020-03-25 15:25:00,202.91,203.49,201.61,202.61,31384.75741101651,187.4123,187.948,186.2116,187.1352,31384.7574
2020-03-25 15:30:00,202.55,203.83,202.36,202.87,37354.60047184327,187.0798,188.2621,186.9043,187.3754,37354.6005
2020-03-25 15:35:00,202.87,203.63,202.19,202.79,35420.043081341675,187.3754,188.0773,186.7473,187.3015,35420.0431
2020-03-25 15:40:00,202.79,202.94,201.66,202.33,63016.71966355523,187.3015,187.44,186.2578,186.8766,63016.7197
2020-03-25 15:45:00,202.38,202.71,201.14,201.57,29178.377269463534,186.9228,187.2276,185.7775,186.1747,29178.3773
2020-03-25 15:50:00,201.58,202.01,199.22,200.59,64069.13529592779,186.1839,186.5811,184.0042,185.2695,64069.1353
2020-03-25 15:55:00,200.52,201.91,198.06,199.08,132975.68981433992,185.2049,186.4887,182.9328,183.8749,132975.6898
2020-03-26 09:30:00,199.66,203.81,199.24,202.99,31531.439121961223,184.4106,188.2436,184.0226,187.4862,31531.4391
2020-03-26 09:35:00,202.99,205.11,202.86,204.85,29595.855985229253,187.4862,189.4443,187.3662,189.2042,29595.856
2020-03-26 09:40:00,205.09,205.1,201.47,203.01,34828.18750641091,189.4258,189.4351,186.0823,187.5047,34828.1875
2020-03-26 09:45:00,203.01,204.2,202.76,204.19,17324.85383116217,187.5047,188.6038,187.2738,188.5946,17324.8538
2020-03-26 09:50:00,204.0,204.43,201.57,203.92,29694.327623345984,188.4191,188.8162,186.1747,188.3452,29694.3276
2020-03-26 09:55:00,203.99,204.61,203.46,204.11,34258.898348548566,188.4098,188.9825,187.9203,188.5207,34258.8983
2020-03-26 10:00:00,204.23,204.71,203.41,203.55,23338.80397989537,188.6315,189.0749,187.8741,188.0035,23338.804
2020-03-26 10:05:00,203.53,205.39,203.45,205.14,56849.93332649503,187.985,189.7029,187.9111,189.472,56849.9333
2020-03-26 10:10:00,205.16,205.53,204.23,204.6,47323.82808493179,189.4905,189.8322,188.6315,188.9733,47323.8281
2020-03-26 10:15:00,204.74,208.75,204.74,208.75,17195.60980613396,189.1026,192.8063,189.1026,192.8063,17195.6098
2020-03-26 10:20:00,208.42,209.57,208.0,208.29,49138.37316647861,192.5015,193.5637,192.1136,192.3814,49138.3732
2020-03-26 10:25:00,208.25,209.09,207.43,207.43,16086.778131090368,192.3445,193.1203,191.5871,191.5871,16086.7781
2020-03-26 10:30:00,207.5,209.48,207.27,209.26,15011.7960816494,191.6518,193.4805,191.4393,193.2773,15011.7961
2020-03-26 10:35:00,209.16,209.17,207.24,208.07,14821.007282798237,193.185,193.1942,191.4116,192.1782,14821.0073
2020-03-26 10:40:00,208.07,208.81,207.45,208.81,12984.921530413376,192.1782,192.8617,191.6056,192.8617,12984.9215
2020-03-26 10:45:00,208.9,209.36,207.81,208.17,12639.245050774438,192.9448,193.3697,191.9381,192.2706,12639.2451
2020-03-26 10:50:00,208.16,208.74,207.5,208.17,23104.93383936814,192.2614,192.7971,191.6518,192.2706,23104.9338
2020-03-26 10:55:00,208.18,208.86,207.55,208.11,21923.27418196738,192.2798,192.9079,191.6979,192.2152,21923.2742
2020-03-26 11:00:00,208.19,208.22,206.54,207.29,32010.4626115499,192.2891,192.3168,190.7651,191.4578,32010.4626
2020-03-26 11:05:00,207.43,207.94,205.97,206.98,10180.531336547338,191.5871,192.0582,190.2386,191.1715,10180.5313
2020-03-26 11:10:00,207.05,207.61,206.94,207.28,13613.70396963791,191.2361,191.7534,191.1345,191.4486,13613.704
2020-03-26 11:15:00,207.2,207.95,207.14,207.95,22075.08462406401,191.3747,192.0674,191.3193,192.0674,22075.0846
2020-03-26 11:20:00,208.17,208.36,207.66,207.88,10898.55369781516,192.2706,192.4461,191.7995,192.0027,10898.5537
2020-03-26 11:25:00,207.94,208.13,207.16,207.46,68708.5854959483,192.0582,192.2336,191.3377,191.6148,68708.5855
2020-03-26 11:30:00,207.29,208.1,207.03,207.66,28333.162375628268,191.4578,192.2059,191.2177,191.7995,28333.1624
2020-03-26 11:35:00,207.59,208.42,207.03,208.0,18230.587752590007,191.7349,192.5015,191.2177,192.1136,18230.5878
2020-03-26 11:40:00,208.14,208.3,206.85,206.85,15702.123294696892,192.2429,192.3907,191.0514,191.0514,15702.1233
2020-03-26 11:45:00,206.94,207.83,206.52,207.56,15096.933018771157,191.1345,191.9566,190.7466,191.7072,15096.933
2020-03-26 11:50:00,207.38,207.86,207.38,207.67,19306.59554826136,191.5409,191.9843,191.5409,191.8088,19306.5955
2020-03-26 11:55:00,207.5,208.38,206.5,208.38,16591.445276438608,191.6518,192.4646,190.7281,192.4646,16591.4453
2020-03-26 12:00:00,208.14,208.35,207.63,208.11,41443.22494614832,192.2429,192.4368,191.7718,192.2152,41443.2249
2020-03-26 12:05:00,208.14,208.62,208.09,208.32,18959.89332239204,192.2429,192.6862,192.1967,192.4091,18959.8933
2020-03-26 12:10:00,208.48,208.92,208.14,208.64,9286.080623653708,192.5569,192.9633,192.2429,192.7047,9286.0806
2020-03-26 12:15:00,208.39,208.74,207.93,208.53,7213.047492050467,192.4738,192.7971,192.0489,192.6031,7213.0475
2020-03-26 12:20:00,208.61,209.44,208.37,209.44,14617.90952918248,192.677,193.4436,192.4553,193.4436,14617.9095
2020-03-26 12:25:00,209.44,209.88,208.65,209.07,17355.62621807365,193.4436,193.85,192.7139,193.1019,17355.6262
2020-03-26 12:30:00,209.11,209.26,208.65,209.11,8079.8030567237665,193.1388,193.2773,192.7139,193.1388,8079.8031
2020-03-26 12:35:00,209.1,209.26,208.14,208.78,11456.559647143296,193.1296,193.2773,192.2429,192.834,11456.5596
2020-03-26 12:40:00,208.7,208.91,208.14,208.49,8922.966458098266,192.7601,192.9541,192.2429,192.5662,8922.9665
2020-03-26 12:45:00,208.45,208.95,208.09,208.94,6312.44230177454,192.5292,192.991,192.1967,192.9818,6312.4423
2020-03-26 12:50:00,209.02,210.07,208.89,209.76,11331.41860703662,193.0557,194.0255,192.9356,193.7392,11331.4186
2020-03-26 12:55:00,209.64,209.72,208.88,209.71,11259.616370909836,193.6283,193.7022,192.9264,193.693,11259.6164
2020-03-26 13:00:00,209.54,209.83,208.99,209.02,13030.05436455021,193.536,193.8038,193.028,193.0557,13030.0544
2020-03-26 13:05:00,208.99,209.57,208.38,209.01,7150.476971997127,193.028,193.5637,192.4646,193.0464,7150.477
2020-03-26 13:10:00,209.2,209.27,208.25,208.61,5618.012103805519,193.2219,193.2866,192.3445,192.677,5618.0121
2020-03-26 13:15:00,208.37,209.41,208.05,208.66,9548.671658631654,192.4553,193.4159,192.1598,192.7232,9548.6717
2020-03-26 13:20:00,208.46,208.95,207.98,208.95,9446.097035593391,192.5384,192.991,192.0951,192.991,9446.097
2020-03-26 13:25:00,208.95,209.29,208.72,208.72,8288.029541491434,192.991,193.305,192.7786,192.7786,8288.0295
2020-03-26 13:30:00,208.72,209.02,208.12,208.72,9975.382090470815,192.7786,193.0557,192.2244,192.7786,9975.3821
2020-03-26 13:35:00,209.04,209.7,208.91,209.18,21649.399938455223,193.0741,193.6837,192.9541,193.2035,21649.3999
2020-03-26 13:40:00,209.18,209.75,209.16,209.63,28361.883270078983,193.2035,193.7299,193.185,193.6191,28361.8833
2020-03-26 13:45:00,209.53,209.8,209.09,209.53,8948.61011385783,193.5267,193.7761,193.1203,193.5267,8948.6101
2020-03-26 13:50:00,209.48,210.3,209.32,209.93,11762.232023797313,193.4805,194.2379,193.3328,193.8962,11762.232
2020-03-26 13:55:00,209.67,209.76,209.4,209.47,23129.55174889732,193.656,193.7392,193.4066,193.4713,23129.5517
2020-03-26 14:00:00,209.77,210.05,209.52,210.03,37477.69001948918,193.7484,194.007,193.5175,193.9885,37477.69
2020-03-26 14:05:00,210.05,210.1,209.41,209.69,17309.46763770643,194.007,194.0532,193.4159,193.6745,17309.4676
2020-03-26 14:10:00,209.69,210.07,208.95,209.19,9446.097035593391,193.6745,194.0255,192.991,193.2127,9446.097
2020-03-26 14:15:00,209.05,209.63,208.88,209.5,7708.482921325264,193.0834,193.6191,192.9264,193.499,7708.4829
2020-03-26 14:20:00,209.45,210.1,209.25,209.6,15923.684480459531,193.4528,194.0532,193.2681,193.5914,15923.6845
2020-03-26 14:25:00,209.78,209.93,209.4,209.67,17181.249358908604,193.7576,193.8962,193.4066,193.656,17181.2494
2020-03-26 14:30:00,209.8,210.62,209.68,210.28,37055.08257257155,193.7761,194.5335,193.6653,194.2194,37055.0826
2020-03-26 14:35:00,210.29,210.53,209.88,210.07,19136.321674017847,194.2287,194.4503,193.85,194.0255,19136.3217
2020-03-26 14:40:00,210.09,210.38,209.58,209.85,19345.5739050159,194.0439,194.3118,193.5729,193.8223,19345.5739
2020-03-26 14:45:00,209.81,210.79,209.81,210.31,11442.19919991794,193.7853,194.6905,193.7853,194.2471,11442.1992
2020-03-26 14:50:00,210.26,210.7,210.22,210.34,17268.437788491126,194.201,194.6074,194.164,194.2749,17268.4378
2020-03-26 14:55:00,210.25,210.67,209.87,210.32,26537.08072622833,194.1917,194.5796,193.8408,194.2564,26537.0807
2020-03-26 15:00:00,210.32,210.61,210.03,210.6,10112.832085342086,194.2564,194.5242,193.9885,194.515,10112.8321
2020-03-26 15:05:00,210.49,210.55,209.86,210.45,10288.23469073751,194.4134,194.4688,193.8315,194.3765,10288.2347
2020-03-26 15:10:00,210.4,210.53,210.03,210.04,9274.7974151195,194.3303,194.4503,193.9885,193.9978,9274.7974
2020-03-26 15:15:00,210.36,210.83,210.19,210.59,15666.2221766335,194.2933,194.7274,194.1363,194.5058,15666.2222
2020-03-26 15:20:00,210.5,210.62,209.52,209.67,23560.36516565801,194.4226,194.5335,193.5175,193.656,23560.3652
2020-03-26 15:25:00,209.58,210.4,209.58,210.27,23968.61216535029,193.5729,194.3303,193.5729,194.2102,23968.6122
2020-03-26 15:30:00,210.26,211.23,210.21,211.18,29467.63770643143,194.201,195.0969,194.1548,195.0507,29467.6377
2020-03-26 15:35:00,211.08,211.08,209.26,209.95,22529.4902041235,194.9583,194.9583,193.2773,193.9146,22529.4902
2020-03-26 15:40:00,210.14,211.69,210.14,211.3,13612.678223407527,194.0901,195.5217,194.0901,195.1615,13612.6782
2020-03-26 15:45:00,211.03,211.5,210.31,210.7,18553.69781516053,194.9122,195.3463,194.2471,194.6074,18553.6978
2020-03-26 15:50:00,210.86,214.04,210.74,213.82,53967.58641911991,194.7551,197.6923,194.6443,197.4891,53967.5864
2020-03-26 15:55:00,213.94,213.97,212.14,213.39,126023.18186480664,197.5999,197.6276,195.9374,197.0919,126023.1819
2020-03-27 09:30:00,207.23,209.16,206.13,209.16,47387.42435121551,191.4024,193.185,190.3864,193.185,47387.4244
2020-03-27 09:35:00,208.4,210.13,208.4,208.93,10703.661914042465,192.483,194.0809,192.483,192.9725,10703.6619
2020-03-27 09:40:00,208.9,208.91,206.94,207.71,6949.430710842137,192.9448,192.9541,191.1345,191.8457,6949.4307
2020-03-27 09:45:00,207.71,208.14,206.98,207.81,18081.854549184533,191.8457,192.2429,191.1715,191.9381,18081.8545
2020-03-27 09:50:00,207.58,208.77,206.87,207.17,19395.83547030465,191.7257,192.8248,191.0699,191.347,19395.8355
2020-03-27 09:55:00,207.2,207.81,206.7,207.19,8383.423940917017,191.3747,191.9381,190.9129,191.3654,8383.4239
2020-03-27 10:00:00,207.28,207.94,206.86,207.25,6939.173248538311,191.4486,192.0582,191.0606,191.4209,6939.1732
2020-03-27 10:05:00,207.29,208.79,207.02,208.73,9871.781721202176,191.4578,192.8432,191.2084,192.7878,9871.7817
2020-03-27 10:10:00,208.68,210.34,208.6,209.77,14776.900194891785,192.7416,194.2749,192.6677,193.7484,14776.9002
2020-03-27 10:15:00,209.74,209.9,208.83,209.26,17528.977331008307,193.7207,193.8685,192.8802,193.2773,17528.9773
2020-03-27 10:20:00,209.14,210.13,208.88,209.43,14781.003179813311,193.1665,194.0809,192.9264,193.4344,14781.0032
2020-03-27 10:25:00,209.19,209.81,209.11,209.74,18082.88029541492,193.2127,193.7853,193.1388,193.7207,18082.8803
2020-03-27 10:30:00,209.94,210.1,208.77,209.25,14017.847984408656,193.9054,194.0532,192.8248,193.2681,14017.848
2020-03-27 10:35:00,209.11,210.13,208.94,209.8,16373.987075597495,193.1388,194.0809,192.9818,193.7761,16373.9871
2020-03-27 10:40:00,209.83,211.25,209.8,211.11,7417.170991896604,193.8038,195.1153,193.7761,194.986,7417.171
2020-03-27 10:45:00,210.76,212.05,210.46,212.01,7363.832187916709,194.6628,195.8542,194.3857,195.8173,7363.8322
2020-03-27 10:50:00,211.9,214.13,211.48,213.86,17138.168017232536,195.7157,197.7754,195.3278,197.526,17138.168
2020-03-27 10:55:00,213.85,214.42,213.04,213.61,8669.607139193764,197.5168,198.0432,196.7686,197.2951,8669.6071
2020-03-27 11:00:00,213.7,214.13,212.64,212.98,6354.497897220227,197.3782,197.7754,196.3992,196.7132,6354.4979
2020-03-27 11:05:00,213.14,214.27,213.02,214.26,13674.222997230485,196.861,197.9047,196.7502,197.8955,13674.223
2020-03-27 11:10:00,214.23,214.23,213.08,213.92,10671.863780900603,197.8677,197.8677,196.8056,197.5814,10671.8638
2020-03-27 11:15:00,213.91,214.69,213.91,214.14,27684.890758026464,197.5722,198.2926,197.5722,197.7846,27684.8908
2020-03-27 11:20:00,214.19,214.48,213.46,213.92,19945.635449789723,197.8308,198.0987,197.1566,197.5814,19945.6354
2020-03-27 11:25:00,213.75,214.33,213.1,213.39,22419.73535747256,197.4244,197.9601,196.8241,197.0919,22419.7354
2020-03-27 11:30:00,213.45,214.28,213.13,214.04,21034.977946456045,197.1473,197.9139,196.8518,197.6923,21034.9779
2020-03-27 11:35:00,214.04,214.39,213.44,214.37,10094.3686531952,197.6923,198.0155,197.1381,197.9971,10094.3687
2020-03-27 11:40:00,214.05,214.41,212.96,213.45,15544.15837521797,197.7015,198.034,196.6947,197.1473,15544.1584
2020-03-27 11:45:00,213.35,213.61,212.72,212.99,10351.830957021231,197.055,197.2951,196.4731,196.7225,10351.831
2020-03-27 11:50:00,213.08,214.01,213.08,213.82,13085.44466099087,196.8056,197.6645,196.8056,197.4891,13085.4447
2020-03-27 11:55:00,213.78,214.48,213.51,213.53,18053.13365473381,197.4521,198.0987,197.2027,197.2212,18053.1337
2020-03-27 12:00:00,213.53,213.99,213.23,213.58,16574.007590522106,197.2212,197.6461,196.9441,197.2674,16574.0076
2020-03-27 12:05:00,213.55,213.63,212.76,213.35,12364.3450610319,197.2397,197.3136,196.51,197.055,12364.3451
2020-03-27 12:10:00,213.33,213.86,212.37,212.37,13161.349882039183,197.0365,197.526,196.1498,196.1498,13161.3499
2020-03-27 12:15:00,212.38,214.75,212.38,214.49,18261.360139501485,196.159,198.348,196.159,198.1079,18261.3601
2020-03-27 12:20:00,214.24,214.24,213.54,213.91,6759.667658221356,197.877,197.877,197.2304,197.5722,6759.6677
2020-03-27 12:25:00,213.9,214.43,213.67,213.68,7453.072109959996,197.563,198.0525,197.3505,197.3598,7453.0721
2020-03-27 12:30:00,213.56,213.82,212.98,213.6,15971.894553287517,197.2489,197.4891,196.7132,197.2859,15971.8946
2020-03-27 12:35:00,213.6,214.56,213.39,214.3,11956.098061339624,197.2859,198.1725,197.0919,197.9324,11956.0981
2020-03-27 12:40:00,214.12,214.18,213.55,213.77,5432.352036106267,197.7661,197.8216,197.2397,197.4429,5432.352
2020-03-27 12:45:00,214.14,214.48,213.04,213.1,9474.817930044106,197.7846,198.0987,196.7686,196.8241,9474.8179
2020-03-27 12:50:00,212.8,214.15,212.77,213.84,5451.8412144835365,196.547,197.7939,196.5193,197.5075,5451.8412
2020-03-27 12:55:00,213.84,214.03,213.2,213.95,7617.191506821212,197.5075,197.683,196.9164,197.6091,7617.1915
2020-03-27 13:00:00,213.87,214.69,213.69,214.26,13853.72858754744,197.5352,198.2926,197.369,197.8955,13853.7286
2020-03-27 13:05:00,214.13,214.51,213.48,214.24,14589.188634731769,197.7754,198.1264,197.175,197.877,14589.1886
2020-03-27 13:10:00,214.25,214.52,213.28,213.29,23501.897630526208,197.8862,198.1356,196.9903,196.9995,23501.8976
2020-03-27 13:15:00,213.15,213.36,212.73,213.17,8037.74746127808,196.8702,197.0642,196.4823,196.8887,8037.7475
2020-03-27 13:20:00,213.16,213.46,212.9,213.1,13857.831572468973,196.8795,197.1566,196.6393,196.8241,13857.8316
2020-03-27 13:25:00,213.19,213.86,212.79,212.79,12626.936096009847,196.9072,197.526,196.5377,196.5377,12626.9361
2020-03-27 13:30:00,212.81,214.33,212.73,214.07,10203.097753615755,196.5562,197.9601,196.4823,197.72,10203.0978
2020-03-27 13:35:00,214.14,214.3,213.16,214.3,19397.88696276541,197.7846,197.9324,196.8795,197.9324,19397.887
2020-03-27 13:40:00,214.33,214.8,213.24,213.3,16536.05497999795,197.9601,198.3942,196.9534,197.0088,16536.055
2020-03-27 13:45:00,213.36,214.34,213.18,214.07,12773.61780695456,197.0642,197.9693,196.8979,197.72,12773.6178
2020-03-27 13:50:00,213.84,214.15,213.55,213.61,7601.805313365473,197.5075,197.7939,197.2397,197.2951,7601.8053
2020-03-27 13:55:00,213.71,214.17,212.93,212.94,7159.708688070571,197.3875,197.8123,196.667,196.6763,7159.7087
2020-03-27 14:00:00,212.85,213.3,212.06,212.32,12710.021540670838,196.5931,197.0088,195.8635,196.1036,12710.0215
2020-03-27 14:05:00,212.0,212.51,211.65,211.79,6446.815057954662,195.8081,196.2791,195.4848,195.6141,6446.8151
2020-03-27 14:10:00,211.8,212.85,211.8,212.57,6877.628474715355,195.6233,196.5931,195.6233,196.3345,6877.6285
2020-03-27 14:15:00,212.74,213.82,212.73,213.67,6927.890040004103,196.4915,197.4891,196.4823,197.3505,6927.89
2020-03-27 14:20:00,213.63,213.97,212.91,213.31,8876.80787773105,197.3136,197.6276,196.6486,197.018,8876.8079
2020-03-27 14:25:00,213.33,214.19,213.23,214.15,7383.321366293979,197.0365,197.8308,196.9441,197.7939,7383.3214
2020-03-27 14:30:00,214.4,214.65,214.17,214.54,17907.47769001949,198.0248,198.2557,197.8123,198.1541,17907.4777
2020-03-27 14:35:00,214.51,214.61,213.86,214.39,12907.99056313468,198.1264,198.2187,197.526,198.0155,12907.9906
2020-03-27 14:40:00,214.33,214.59,213.69,214.01,10390.809313775771,197.9601,198.2003,197.369,197.6645,10390.8093
2020-03-27 14:45:00,213.73,214.49,213.42,214.46,9658.426505282592,197.4059,198.1079,197.1196,198.0802,9658.4265
2020-03-27 14:50:00,214.29,215.04,213.74,214.54,20747.76900194892,197.9232,198.6159,197.4152,198.1541,20747.769
2020-03-27 14:55:00,214.51,214.85,214.32,214.72,23514.2065852908,198.1264,198.4404,197.9509,198.3203,23514.2066
2020-03-27 15:00:00,214.77,215.51,214.09,214.99,14879.474817930044,198.3665,199.05,197.7384,198.5697,14879.4748
2020-03-27 15:05:00,215.06,215.18,214.35,214.53,22600.26669401989,198.6344,198.7452,197.9786,198.1448,22600.2667
2020-03-27 15:10:00,214.51,214.89,214.24,214.59,22441.2760283106,198.1264,198.4773,197.877,198.2003,22441.276
2020-03-27 15:15:00,214.46,214.72,214.23,214.3,34091.701712996204,198.0802,198.3203,197.8677,197.9324,34091.7017
2020-03-27 15:20:00,214.19,214.81,214.05,214.81,22667.96594522515,197.8308,198.4034,197.7015,198.4034,22667.9659
2020-03-27 15:25:00,214.72,215.95,214.67,215.25,18137.24484562519,198.3203,199.4564,198.2741,198.8098,18137.2448
2020-03-27 15:30:00,215.21,215.27,213.63,214.26,23231.1006257052,198.7729,198.8283,197.3136,197.8955,23231.1006
2020-03-27 15:35:00,214.08,214.41,212.8,213.09,16487.844907169965,197.7292,198.034,196.547,196.8148,16487.8449
2020-03-27 15:40:00,213.07,213.28,211.48,212.24,19826.648887065337,196.7963,196.9903,195.3278,196.0297,19826.6489
2020-03-27 15:45:00,212.55,213.31,211.5,211.81,23357.26741204226,196.3161,197.018,195.3463,195.6326,23357.2674
2020-03-27 15:50:00,212.14,212.14,209.97,209.98,38395.732895681605,195.9374,195.9374,193.9331,193.9423,38395.7329
2020-03-27 15:55:00,210.3,211.4,209.93,211.26,90558.00594932812,194.2379,195.2539,193.8962,195.1246,90558.0059
2020-03-30 09:30:00,214.53,216.2,213.43,215.19,75197.45614934865,198.1448,199.6873,197.1288,198.7544,75197.4561
2020-03-30 09:35:00,215.2,215.81,214.02,214.93,81181.65965740076,198.7637,199.3271,197.6738,198.5143,81181.6597
2020-03-30 09:40:00,214.74,215.86,212.31,212.32,16952.507949533283,198.3388,199.3733,196.0944,196.1036,16952.5079
2020-03-30 09:45:00,212.38,212.97,212.05,212.28,12113.037234588162,196.159,196.704,195.8542,196.0667,12113.0372
2020-03-30 09:50:00,212.28,213.49,211.88,212.58,17236.639655349267,196.0667,197.1843,195.6972,196.3438,17236.6397
2020-03-30 09:55:00,212.11,213.32,212.11,213.32,8378.295209765103,195.9097,197.0272,195.9097,197.0272,8378.2952
2020-03-30 10:00:00,213.16,214.16,212.87,213.5,13385.988306492973,196.8795,197.8031,196.6116,197.1935,13385.9883
2020-03-30 10:05:00,213.2,214.14,213.1,213.91,22576.6745307211,196.9164,197.7846,196.8241,197.5722,22576.6745
2020-03-30 10:10:00,213.97,214.61,213.77,214.07,27557.698225459026,197.6276,198.2187,197.4429,197.72,27557.6982
2020-03-30 10:15:00,213.86,214.48,213.85,214.21,15235.408759872807,197.526,198.0987,197.5168,197.8493,15235.4088
2020-03-30 10:20:00,214.21,215.02,213.5,213.69,28145.45081546825,197.8493,198.5974,197.1935,197.369,28145.4508
2020-03-30 10:25:00,213.7,214.17,213.21,213.92,12837.21407323828,197.3782,197.8123,196.9257,197.5814,12837.2141
2020-03-30 10:30:00,214.67,214.84,213.97,214.28,52957.22638219305,198.2741,198.4312,197.6276,197.9139,52957.2264
2020-03-30 10:35:00,214.36,214.76,214.13,214.44,19234.793312134578,197.9878,198.3573,197.7754,198.0617,19234.7933
2020-03-30 10:40:00,214.48,214.8,214.11,214.22,34768.69422504872,198.0987,198.3942,197.7569,197.8585,34768.6942
2020-03-30 10:45:00,214.27,214.78,213.89,214.24,18157.75977023284,197.9047,198.3757,197.5537,197.877,18157.7598
2020-03-30 10:50:00,214.28,214.37,213.64,213.88,14713.303928608062,197.9139,197.9971,197.3228,197.5445,14713.3039
2020-03-30 10:55:00,213.65,213.81,212.87,212.96,16038.568058262385,197.332,197.4798,196.6116,196.6947,16038.5681
2020-03-30 11:00:00,213.16,214.21,213.16,213.97,11561.185762642324,196.8795,197.8493,196.8795,197.6276,11561.1858
2020-03-30 11:05:00,213.99,214.45,213.71,214.4,13661.914042465893,197.6461,198.0709,197.3875,198.0248,13661.914
2020-03-30 11:10:00,214.48,215.43,214.41,214.76,18140.32208431634,198.0987,198.9761,198.034,198.3573,18140.3221
2020-03-30 11:15:00,214.62,214.79,213.83,214.78,7952.610524156324,198.228,198.385,197.4983,198.3757,7952.6105
2020-03-30 11:20:00,214.69,214.83,213.29,213.29,16443.737819263515,198.2926,198.4219,196.9995,196.9995,16443.7378
2020-03-30 11:25:00,213.28,213.85,213.12,213.67,7642.835162580777,196.9903,197.5168,196.8425,197.3505,7642.8352
2020-03-30 11:30:00,213.8,213.83,213.02,213.1,7469.484049646117,197.4706,197.4983,196.7502,196.8241,7469.484
2020-03-30 11:35:00,213.24,213.7,213.08,213.57,4918.453174684583,196.9534,197.3782,196.8056,197.2582,4918.4532
2020-03-30 11:40:00,213.88,214.07,213.56,213.91,6867.371012411529,197.5445,197.72,197.2489,197.5722,6867.371
2020-03-30 11:45:00,213.75,214.03,213.28,213.56,6636.578110575443,197.4244,197.683,196.9903,197.2489,6636.5781
2020-03-30 11:50:00,213.52,213.75,213.29,213.56,6137.039696379115,197.212,197.4244,196.9995,197.2489,6137.0397
2020-03-30 11:55:00,213.56,213.89,213.43,213.58,10317.981331418609,197.2489,197.5537,197.1288,197.2674,10317.9813
2020-03-30 12:00:00,213.54,213.65,213.19,213.59,15843.676274489691,197.2304,197.332,196.9072,197.2766,15843.6763
2020-03-30 12:05:00,213.56,213.89,213.32,213.73,7795.671350907785,197.2489,197.5537,197.0272,197.4059,7795.6714
2020-03-30 12:10:00,213.44,213.92,213.12,213.86,5010.770335419017,197.1381,197.5814,196.8425,197.526,5010.7703
2020-03-30 12:15:00,213.81,214.01,213.69,213.98,7685.916504256847,197.4798,197.6645,197.369,197.6368,7685.9165
2020-03-30 12:20:00,213.83,213.83,213.24,213.57,7767.976202687455,197.4983,197.4983,196.9534,197.2582,7767.9762
2020-03-30 12:25:00,213.73,213.85,213.43,213.66,6357.575135911376,197.4059,197.5168,197.1288,197.3413,6357.5751
2020-03-30 12:30:00,213.54,213.9,213.48,213.76,7564.878449071699,197.2304,197.563,197.175,197.4336,7564.8784
2020-03-30 12:35:00,213.67,214.46,213.63,214.29,9117.85824187096,197.3505,198.0802,197.3136,197.9232,9117.8582
2020-03-30 12:40:00,214.32,214.48,213.73,213.8,10679.044004513284,197.9509,198.0987,197.4059,197.4706,10679.044
2020-03-30 12:45:00,213.83,214.07,213.54,213.95,6485.793414709201,197.4983,197.72,197.2304,197.6091,6485.7934
2020-03-30 12:50:00,213.93,214.24,213.93,214.22,3856.805826238589,197.5907,197.877,197.5907,197.8585,3856.8058
2020-03-30 12:55:00,214.15,214.58,213.98,214.41,11479.126064211714,197.7939,198.191,197.6368,198.034,11479.1261
2020-03-30 13:00:00,214.24,214.43,213.91,214.18,31596.06113447533,197.877,198.0525,197.5722,197.8216,31596.0611
2020-03-30 13:05:00,213.99,214.19,213.69,213.9,8375.217971073957,197.6461,197.8308,197.369,197.563,8375.218
2020-03-30 13:10:00,213.97,214.28,213.91,214.22,7973.125448763975,197.6276,197.9139,197.5722,197.8585,7973.1254
2020-03-30 13:15:00,214.38,214.42,213.96,213.96,12276.130885218996,198.0063,198.0432,197.6184,197.6184,12276.1309
2020-03-30 13:20:00,213.88,214.49,213.88,214.28,9266.59144527644,197.5445,198.1079,197.5445,197.9139,9266.5914
2020-03-30 13:25:00,214.19,214.3,213.81,214.21,6558.621397066366,197.8308,197.9324,197.4798,197.8493,6558.6214
2020-03-30 13:30:00,214.16,214.31,214.0,214.27,9232.741819673813,197.8031,197.9416,197.6553,197.9047,9232.7418
2020-03-30 13:35:00,214.21,214.32,214.03,214.21,7124.833316237563,197.8493,197.9509,197.683,197.8493,7124.8333
2020-03-30 13:40:00,214.19,214.21,213.4,213.83,5211.816596574007,197.8308,197.8493,197.1011,197.4983,5211.8166
2020-03-30 13:45:00,213.86,214.09,213.75,214.09,5213.868089034772,197.526,197.7384,197.4244,197.7384,5213.8681
2020-03-30 13:50:00,213.99,214.19,213.94,214.18,4696.8919889219405,197.6461,197.8308,197.5999,197.8216,4696.892
2020-03-30 13:55:00,214.17,214.22,213.82,213.9,11068.827572058672,197.8123,197.8585,197.4891,197.563,11068.8276
2020-03-30 14:00:00,213.66,213.84,213.51,213.55,15165.65801620679,197.3413,197.5075,197.2027,197.2397,15165.658
2020-03-30 14:05:00,213.45,213.6,213.17,213.46,4695.866242691558,197.1473,197.2859,196.8887,197.1566,4695.8662
2020-03-30 14:10:00,213.46,213.57,213.1,213.47,8016.206790440045,197.1566,197.2582,196.8241,197.1658,8016.2068
2020-03-30 14:15:00,213.69,213.91,213.41,213.82,6457.072520258488,197.369,197.5722,197.1104,197.4891,6457.0725
2020-03-30 14:20:00,213.7,213.99,213.17,213.99,8660.37542312032,197.3782,197.6461,196.8887,197.6461,8660.3754
2020-03-30 14:25:00,213.92,214.16,213.59,214.11,8193.660888296235,197.5814,197.8031,197.2766,197.7569,8193.6609
2020-03-30 14:30:00,214.2,214.2,213.73,213.88,10419.530208226484,197.84,197.84,197.4059,197.5445,10419.5302
2020-03-30 14:35:00,213.95,214.31,213.85,214.31,15368.755769822545,197.6091,197.9416,197.5168,197.9416,15368.7558
2020-03-30 14:40:00,214.32,214.68,214.08,214.46,23631.141655554417,197.9509,198.2834,197.7292,198.0802,23631.1417
2020-03-30 14:45:00,214.59,214.72,214.07,214.44,12775.669299415324,198.2003,198.3203,197.72,198.0617,12775.6693
2020-03-30 14:50:00,214.33,214.7,214.03,214.29,10556.980203097752,197.9601,198.3018,197.683,197.9232,10556.9802
2020-03-30 14:55:00,214.34,214.34,213.88,214.21,15270.284131705816,197.9693,197.9693,197.5445,197.8493,15270.2841
2020-03-30 15:00:00,214.27,214.86,213.98,214.84,10584.675351318085,197.9047,198.4496,197.6368,198.4312,10584.6754
2020-03-30 15:05:00,214.75,214.85,214.26,214.73,15208.73935788286,198.348,198.4404,197.8955,198.3296,15208.7394
2020-03-30 15:10:00,214.55,215.03,214.42,214.88,20127.19253256744,198.1633,198.6066,198.0432,198.4681,20127.1925
2020-03-30 15:15:00,214.85,216.82,214.72,216.81,38634.731767360754,198.4404,200.2599,198.3203,200.2507,38634.7318
2020-03-30 15:20:00,216.71,216.73,215.89,215.98,15392.347933121346,200.1583,200.1768,199.401,199.4841,15392.3479
2020-03-30 15:25:00,215.76,215.82,214.39,215.52,15779.054261975589,199.2809,199.3363,198.0155,199.0592,15779.0543
2020-03-30 15:30:00,215.68,216.13,215.12,215.38,18255.20566211919,199.207,199.6226,198.6898,198.9299,18255.2057
2020-03-30 15:35:00,215.24,216.65,214.98,216.65,14840.496461175504,198.8006,200.1029,198.5605,200.1029,14840.4965
2020-03-30 15:40:00,216.6,217.67,216.52,217.14,30248.23058775259,200.0567,201.045,199.9828,200.5555,30248.2306
2020-03-30 15:45:00,217.07,217.72,216.8,217.19,29690.224638424454,200.4908,201.0912,200.2415,200.6017,29690.2246
2020-03-30 15:50:00,217.31,218.09,216.39,216.83,53503.94912298697,200.7125,201.4329,199.8628,200.2692,53503.9491
2020-03-30 15:55:00,216.92,217.63,216.64,217.47,85409.78561903785,200.3523,201.0081,200.0937,200.8603,85409.7856
2020-03-31 09:30:00,216.49,217.13,213.5,214.11,39104.52354087598,199.9551,200.5463,197.1935,197.7569,39104.5235
2020-03-31 09:35:00,214.05,216.04,213.99,215.36,17255.103087496154,197.7015,199.5395,197.6461,198.9114,17255.1031
2020-03-31 09:40:00,215.37,216.43,215.31,216.33,13980.921120114885,198.9207,199.8997,198.8653,199.8074,13980.9211
2020-03-31 09:45:00,216.33,216.72,214.69,215.15,30913.939891270897,199.8074,200.1676,198.2926,198.7175,30913.9399
2020-03-31 09:50:00,214.75,216.28,214.01,215.1,16511.437070468764,198.348,199.7612,197.6645,198.6713,16511.4371
2020-03-31 09:55:00,215.44,219.07,215.44,218.65,24890.758026464253,198.9853,202.3381,198.9853,201.9502,24890.758
2020-03-31 10:00:00,218.53,220.03,216.99,219.37,20547.74848702431,201.8393,203.2248,200.4169,202.6152,20547.7485
2020-03-31 10:05:00,219.67,220.33,218.77,218.77,16111.39604061955,202.8923,203.5018,202.061,202.061,16111.396
2020-03-31 10:10:00,218.84,221.3,218.84,221.05,27733.100830854444,202.1256,204.3978,202.1256,204.1669,27733.1008
2020-03-31 10:15:00,220.96,221.19,219.71,221.09,15821.109857421274,204.0837,204.2962,202.9292,204.2038,15821.1099
2020-03-31 10:20:00,220.81,221.11,219.73,219.99,33571.64837419222,203.9452,204.2223,202.9477,203.1878,33571.6484
2020-03-31 10:25:00,219.88,219.99,218.51,219.06,6830.444148117756,203.0862,203.1878,201.8209,202.3288,6830.4441
2020-03-31 10:30:00,219.41,220.73,219.35,220.28,141699.66150374396,202.6521,203.8713,202.5967,203.4557,141699.6615
2020-03-31 10:35:00,220.16,220.48,218.67,218.67,14021.950969330188,203.3448,203.6404,201.9686,201.9686,14021.951
2020-03-31 10:40:00,218.87,219.7,218.39,218.39,6770.950866755565,202.1534,202.92,201.71,201.71,6770.9509
2020-03-31 10:45:00,218.16,218.77,217.61,218.77,18029.54149143502,201.4976,202.061,200.9896,202.061,18029.5415
2020-03-31 10:50:00,218.61,219.88,218.38,219.31,19820.494409683044,201.9132,203.0862,201.7008,202.5598,19820.4944
2020-03-31 10:55:00,219.44,220.68,217.97,218.09,39698.43060826751,202.6798,203.8251,201.3221,201.4329,39698.4306
2020-03-31 11:00:00,218.38,219.55,217.93,218.79,17156.631449379423,201.7008,202.7814,201.2852,202.0795,17156.6314
2020-03-31 11:05:00,218.96,220.72,218.57,220.45,18739.35788285978,202.2365,203.8621,201.8763,203.6127,18739.3579
2020-03-31 11:10:00,220.45,220.68,220.13,220.38,18939.37839778439,203.6127,203.8251,203.3171,203.548,18939.3784
2020-03-31 11:15:00,220.23,220.77,220.08,220.49,20372.345881628884,203.4095,203.9082,203.2709,203.6496,20372.3459
2020-03-31 11:20:00,220.5,220.59,219.93,219.93,23034.15734947174,203.6589,203.742,203.1324,203.1324,23034.1573
2020-03-31 11:25:00,219.84,220.81,219.81,220.81,12946.96891988922,203.0493,203.9452,203.0216,203.9452,12946.9689
2020-03-31 11:30:00,221.11,221.22,220.54,220.92,15505.180018463432,204.2223,204.3239,203.6958,204.0468,15505.18
2020-03-31 11:35:00,221.12,221.14,220.81,220.91,24810.74982049441,204.2315,204.25,203.9452,204.0375,24810.7498
2020-03-31 11:40:00,221.13,221.57,220.77,221.11,20146.68171094471,204.2407,204.6471,203.9082,204.2223,20146.6817
2020-03-31 11:45:00,221.05,221.29,220.45,220.9,15787.260231818647,204.1669,204.3885,203.6127,204.0283,15787.2602
2020-03-31 11:50:00,221.12,221.71,220.62,220.62,13945.020002051491,204.2315,204.7764,203.7697,203.7697,13945.02
2020-03-31 11:55:00,220.6,222.27,220.5,221.9,30470.81751974561,203.7512,205.2937,203.6589,204.9519,30470.8175
2020-03-31 12:00:00,221.7,221.71,220.38,220.38,10185.660067699251,204.7672,204.7764,203.548,203.548,10185.6601
2020-03-31 12:05:00,220.75,222.05,220.57,221.65,6578.110575443635,203.8898,205.0905,203.7235,204.721,6578.1106
2020-03-31 12:10:00,221.51,222.23,221.13,221.22,8663.452661811467,204.5917,205.2567,204.2407,204.3239,8663.4527
2020-03-31 12:15:00,221.32,221.51,220.04,220.34,7207.918760898553,204.4162,204.5917,203.234,203.5111,7207.9188
2020-03-31 12:20:00,220.62,221.24,220.56,220.81,10833.931685301057,203.7697,204.3423,203.7143,203.9452,10833.9317
2020-03-31 12:25:00,220.99,221.09,220.03,220.53,15699.046056005744,204.1114,204.2038,203.2248,203.6866,15699.0461
2020-03-31 12:30:00,220.72,220.9,220.23,220.78,28075.700071802235,203.8621,204.0283,203.4095,203.9175,28075.7001
2020-03-31 12:35:00,220.56,220.62,219.38,219.53,9963.073135706223,203.7143,203.7697,202.6244,202.7629,9963.0731
2020-03-31 12:40:00,219.8,220.3,219.38,219.69,6182.17253051595,203.0123,203.4741,202.6244,202.9107,6182.1725
2020-03-31 12:45:00,219.74,222.13,219.55,221.24,20736.485793414708,202.9569,205.1644,202.7814,204.3423,20736.4858
2020-03-31 12:50:00,221.37,221.44,220.41,220.69,13167.50435942148,204.4624,204.5271,203.5757,203.8344,13167.5044
2020-03-31 12:55:00,220.52,220.52,219.7,220.02,7118.678838855267,203.6773,203.6773,202.92,203.2155,7118.6788
2020-03-31 13:00:00,219.98,221.64,219.98,220.51,9265.565699046056,203.1786,204.7118,203.1786,203.6681,9265.5657
2020-03-31 13:05:00,220.18,221.23,220.07,221.23,7416.145245666222,203.3633,204.3331,203.2617,204.3331,7416.1452
2020-03-31 13:10:00,221.1,221.1,220.03,220.74,12753.102882346906,204.213,204.213,203.2248,203.8805,12753.1029
2020-03-31 13:15:00,220.58,220.81,219.94,220.72,9767.155605703148,203.7328,203.9452,203.1416,203.8621,9767.1556
2020-03-31 13:20:00,220.37,220.55,219.72,220.23,10643.142886449892,203.5388,203.705,202.9384,203.4095,10643.1429
2020-03-31 13:25:00,220.38,220.73,220.11,220.23,34682.53154169658,203.548,203.8713,203.2986,203.4095,34682.5315
2020-03-31 13:30:00,220.26,221.03,219.59,220.72,65187.19868704482,203.4372,204.1484,202.8184,203.8621,65187.1987
2020-03-31 13:35:00,220.77,222.06,220.67,221.72,13283.413683454712,203.9082,205.0997,203.8159,204.7857,13283.4137
2020-03-31 13:40:00,221.91,222.66,221.8,222.13,15469.27890040004,204.9612,205.6539,204.8596,205.1644,15469.2789
2020-03-31 13:45:00,221.97,222.67,221.86,222.6,10925.223099805107,205.0166,205.6631,204.915,205.5985,10925.2231
2020-03-31 13:50:00,222.34,222.91,221.6,221.76,8897.322802338702,205.3583,205.8848,204.6748,204.8226,8897.3228
2020-03-31 13:55:00,221.56,222.82,221.44,222.36,11363.21674017848,204.6379,205.8017,204.5271,205.3768,11363.2167
2020-03-31 14:00:00,222.57,222.81,222.17,222.29,6949.430710842137,205.5708,205.7924,205.2013,205.3121,6949.4307
2020-03-31 14:05:00,222.64,222.91,222.18,222.73,11907.887988511642,205.6354,205.8848,205.2105,205.7185,11907.888
2020-03-31 14:10:00,222.59,222.91,222.3,222.62,9361.98584470202,205.5892,205.8848,205.3214,205.6169,9361.9858
2020-03-31 14:15:00,222.6,222.95,221.96,222.46,12096.62529490204,205.5985,205.9217,205.0074,205.4692,12096.6253
2020-03-31 14:20:00,222.62,222.9,222.31,222.65,5975.997538209047,205.6169,205.8756,205.3306,205.6447,5975.9975
2020-03-31 14:25:00,222.78,223.95,222.64,223.95,49631.75710329264,205.7647,206.8454,205.6354,206.8454,49631.7571
2020-03-31 14:30:00,223.67,224.21,223.53,224.07,21211.406298081853,206.5867,207.0855,206.4574,206.9562,21211.4063
2020-03-31 14:35:00,224.07,225.03,223.59,224.68,22144.835367730026,206.9562,207.8429,206.5129,207.5196,22144.8354
2020-03-31 14:40:00,224.83,225.14,224.16,224.42,18674.73587034568,207.6581,207.9445,207.0393,207.2795,18674.7359
2020-03-31 14:45:00,224.51,224.8,223.37,224.36,17926.966868396757,207.3626,207.6304,206.3097,207.224,17926.9669
2020-03-31 14:50:00,224.34,224.75,223.92,224.27,18477.792594112216,207.2056,207.5843,206.8177,207.1409,18477.7926
2020-03-31 14:55:00,224.17,224.47,223.45,224.05,12192.019694327622,207.0486,207.3256,206.3835,206.9377,12192.0197
2020-03-31 15:00:00,224.29,224.5,223.61,223.69,13282.38793722433,207.1594,207.3534,206.5313,206.6052,13282.3879
2020-03-31 15:05:00,223.84,224.16,223.29,224.16,9537.388450097444,206.7438,207.0393,206.2358,207.0393,9537.3885
2020-03-31 15:10:00,224.11,224.11,222.55,222.95,18053.13365473381,206.9931,206.9931,205.5523,205.9217,18053.1337
2020-03-31 15:15:00,222.87,223.43,222.18,222.36,15680.582623858856,205.8478,206.3651,205.2105,205.3768,15680.5826
2020-03-31 15:20:00,222.51,222.51,221.55,221.8,20670.83803467022,205.5153,205.5153,204.6287,204.8596,20670.838
2020-03-31 15:25:00,221.85,223.23,221.66,222.67,17696.173966560673,204.9058,206.1804,204.7303,205.6631,17696.174
2020-03-31 15:30:00,222.76,223.9,222.61,223.78,20266.694019899474,205.7463,206.7992,205.6077,206.6883,20266.694
2020-03-31 15:35:00,223.65,224.58,223.18,223.87,30379.526105241563,206.5683,207.4272,206.1342,206.7715,30379.5261
2020-03-31 15:40:00,223.82,224.36,223.46,224.03,33368.55062057647,206.7253,207.224,206.3928,206.9193,33368.5506
2020-03-31 15:45:00,223.95,224.23,223.03,223.81,46336.03446507334,206.8454,207.104,205.9956,206.7161,46336.0345
2020-03-31 15:50:00,224.21,225.25,223.61,224.39,197871.5765719561,207.0855,208.0461,206.5313,207.2518,197871.5766
2020-03-31 15:55:00,224.21,225.02,223.31,224.0,121665.81187814134,207.0855,207.8336,206.2542,206.8915,121665.8119
2020-04-01 09:30:00,216.15,219.97,214.48,218.51,96839.6758641912,199.6411,203.1693,198.0987,201.8209,96839.6759
2020-04-01 09:35:00,218.54,218.78,215.68,217.7,25859.06246794543,201.8486,202.0702,199.207,201.0727,25859.0625
2020-04-01 09:40:00,217.34,218.42,216.59,218.17,23689.609190686224,200.7402,201.7377,200.0475,201.5068,23689.6092
2020-04-01 09:45:00,217.78,219.65,217.64,219.63,12367.422299723048,201.1466,202.8738,201.0173,202.8553,12367.4223
2020-04-01 09:50:00,219.58,220.4,218.82,219.91,16918.65832393066,202.8091,203.5665,202.1072,203.1139,16918.6583
2020-04-01 09:55:00,220.04,220.98,219.84,220.43,26885.83444455841,203.234,204.1022,203.0493,203.5942,26885.8344
2020-04-01 10:00:00,220.48,221.28,219.92,220.63,33514.2065852908,203.6404,204.3793,203.1232,203.7789,33514.2066
2020-04-01 10:05:00,220.49,223.05,220.38,222.64,23033.13160324136,203.6496,206.0141,203.548,205.6354,23033.1316
2020-04-01 10:10:00,222.72,223.38,222.49,223.37,14478.408041850444,205.7093,206.3189,205.4969,206.3097,14478.408
2020-04-01 10:15:00,223.25,223.34,221.84,221.84,9698.430608267514,206.1988,206.282,204.8965,204.8965,9698.4306
2020-04-01 10:20:00,221.88,223.11,221.23,221.35,11459.636885834443,204.9335,206.0695,204.3331,204.4439,11459.6369
2020-04-01 10:25:00,221.14,221.91,220.65,220.65,34140.937532054566,204.25,204.9612,203.7974,203.7974,34140.9375
2020-04-01 10:30:00,220.96,221.5,220.48,221.31,11427.838752692584,204.0837,204.5825,203.6404,204.407,11427.8388
2020-04-01 10:35:00,221.39,223.1,221.39,222.84,11462.714124525592,204.4809,206.0603,204.4809,205.8201,11462.7141
2020-04-01 10:40:00,222.79,223.34,222.37,222.75,12952.097651041133,205.774,206.282,205.386,205.737,12952.0977
2020-04-01 10:45:00,222.7,223.34,222.46,222.49,10190.788798851165,205.6908,206.282,205.4692,205.4969,10190.7888
2020-04-01 10:50:00,222.77,222.77,221.97,221.97,8467.53513180839,205.7555,205.7555,205.0166,205.0166,8467.5351
2020-04-01 10:55:00,222.01,222.19,221.5,221.6,13310.08308544466,205.0535,205.2198,204.5825,204.6748,13310.0831
2020-04-01 11:00:00,221.69,222.5,221.31,222.11,11367.31972510001,204.758,205.5061,204.407,205.1459,11367.3197
2020-04-01 11:05:00,222.13,223.35,221.93,223.09,13439.327110472868,205.1644,206.2912,204.9796,206.051,13439.3271
2020-04-01 11:10:00,222.98,223.04,222.15,222.53,14815.87855164632,205.9494,206.0049,205.1828,205.5338,14815.8786
2020-04-01 11:15:00,222.37,224.0,222.36,223.87,30403.11826854036,205.386,206.8915,205.3768,206.7715,30403.1183
2020-04-01 11:20:00,223.77,223.99,223.15,223.17,34747.15355421069,206.6791,206.8823,206.1065,206.1249,34747.1536
2020-04-01 11:25:00,223.16,223.16,221.96,221.96,9476.869422504871,206.1157,206.1157,205.0074,205.0074,9476.8694
2020-04-01 11:30:00,222.07,223.26,222.06,222.98,13622.935685711354,205.109,206.2081,205.0997,205.9494,13622.9357
2020-04-01 11:35:00,223.14,223.56,221.87,221.87,14240.434916401682,206.0972,206.4851,204.9242,204.9242,14240.4349
2020-04-01 11:40:00,221.89,221.89,219.55,220.66,75801.620679044,204.9427,204.9427,202.7814,203.8066,75801.6207
2020-04-01 11:45:00,220.58,220.88,219.13,219.74,9912.811570417478,203.7328,204.0098,202.3935,202.9569,9912.8116
2020-04-01 11:50:00,219.75,219.84,218.94,219.3,8334.188121858651,202.9661,203.0493,202.218,202.5505,8334.1881
2020-04-01 11:55:00,219.1,219.6,218.32,218.48,9668.68396758642,202.3658,202.8276,201.6454,201.7931,9668.684
2020-04-01 12:00:00,218.57,218.57,217.04,217.9,15992.409477895168,201.8763,201.8763,200.4631,201.2574,15992.4095
2020-04-01 12:05:00,218.16,218.91,217.95,218.71,5496.974048620371,201.4976,202.1903,201.3036,202.0056,5496.974
2020-04-01 12:10:00,219.06,219.38,218.77,219.1,7995.691865832393,202.3288,202.6244,202.061,202.3658,7995.6919
2020-04-01 12:15:00,219.12,219.17,217.84,217.84,6966.868396758641,202.3843,202.4304,201.202,201.202,6966.8684
2020-04-01 12:20:00,217.87,218.62,217.76,218.27,9209.149656375012,201.2297,201.9225,201.1281,201.5992,9209.1497
2020-04-01 12:25:00,218.28,218.6,217.83,218.15,6682.73669094266,201.6084,201.904,201.1928,201.4883,6682.7367
2020-04-01 12:30:00,218.07,218.28,217.52,218.06,8279.823571648374,201.4145,201.6084,200.9065,201.4052,8279.8236
2020-04-01 12:35:00,218.06,218.06,217.31,217.39,5683.659862550005,201.4052,201.4052,200.7125,200.7864,5683.6599
2020-04-01 12:40:00,217.42,217.42,216.8,217.18,9286.080623653708,200.8141,200.8141,200.2415,200.5924,9286.0806
2020-04-01 12:45:00,217.3,217.34,216.58,216.76,11978.664478408042,200.7033,200.7402,200.0383,200.2045,11978.6645
2020-04-01 12:50:00,216.69,217.1,216.59,217.1,7587.444866140117,200.1399,200.5185,200.0475,200.5185,7587.4449
2020-04-01 12:55:00,217.09,217.76,217.01,217.52,9451.225766745309,200.5093,201.1281,200.4354,200.9065,9451.2258
2020-04-01 13:00:00,217.46,218.39,217.08,218.09,8597.80490306698,200.851,201.71,200.5001,201.4329,8597.8049
2020-04-01 13:05:00,218.23,219.09,217.93,218.68,12475.12565391322,201.5622,202.3566,201.2852,201.9779,12475.1257
2020-04-01 13:10:00,218.58,219.19,218.36,218.57,7717.714637398707,201.8855,202.4489,201.6823,201.8763,7717.7146
2020-04-01 13:15:00,218.63,219.13,218.19,219.02,5932.916196532978,201.9317,202.3935,201.5253,202.2919,5932.9162
2020-04-01 13:20:00,218.84,220.02,218.84,219.86,7626.423222894656,202.1256,203.2155,202.1256,203.0677,7626.4232
2020-04-01 13:25:00,219.78,220.07,219.48,219.65,16509.385578008,202.9939,203.2617,202.7168,202.8738,16509.3856
2020-04-01 13:30:00,219.73,219.77,219.38,219.66,5762.6423222894655,202.9477,202.9846,202.6244,202.883,5762.6423
2020-04-01 13:35:00,219.67,220.22,219.54,219.95,13580.880090265668,202.8923,203.4002,202.7722,203.1509,13580.8801
2020-04-01 13:40:00,220.1,220.41,219.77,220.39,9523.02800287209,203.2894,203.5757,202.9846,203.5573,9523.028
2020-04-01 13:45:00,220.12,220.22,219.56,219.76,7502.30792901836,203.3079,203.4002,202.7907,202.9754,7502.3079
2020-04-01 13:50:00,219.62,220.28,219.3,220.11,6540.157964919478,202.8461,203.4557,202.5505,203.2986,6540.158
2020-04-01 13:55:00,220.07,220.76,219.83,220.65,24992.30690327213,203.2617,203.899,203.04,203.7974,24992.3069
2020-04-01 14:00:00,220.73,221.25,220.12,221.19,8600.88214175813,203.8713,204.3516,203.3079,204.2962,8600.8821
2020-04-01 14:05:00,221.23,221.58,221.02,221.12,13453.687557698226,204.3331,204.6564,204.1391,204.2315,13453.6876
2020-04-01 14:10:00,221.03,221.2,220.78,220.92,13607.549492255615,204.1484,204.3054,203.9175,204.0468,13607.5495
2020-04-01 14:15:00,220.86,221.0,220.16,220.56,26160.63185967792,203.9914,204.1207,203.3448,203.7143,26160.6319
2020-04-01 14:20:00,220.69,220.85,220.34,220.35,15707.252025848804,203.8344,203.9821,203.5111,203.5203,15707.252
2020-04-01 14:25:00,220.36,220.78,220.24,220.45,11871.98687044825,203.5296,203.9175,203.4187,203.6127,11871.9869
2020-04-01 14:30:00,220.45,220.45,219.74,220.27,18745.512360242075,203.6127,203.6127,202.9569,203.4464,18745.5124
2020-04-01 14:35:00,220.26,220.87,219.96,220.84,11571.443224946148,203.4372,204.0006,203.1601,203.9729,11571.4432
2020-04-01 14:40:00,220.81,220.82,220.22,220.55,7521.79710739563,203.9452,203.9544,203.4002,203.705,7521.7971
2020-04-01 14:45:00,220.54,221.02,220.44,220.45,6934.044517386398,203.6958,204.1391,203.6034,203.6127,6934.0445
2020-04-01 14:50:00,220.35,220.74,220.03,220.44,19734.331726330904,203.5203,203.8805,203.2248,203.6034,19734.3317
2020-04-01 14:55:00,220.39,220.65,219.85,220.02,18233.664991281155,203.5573,203.7974,203.0585,203.2155,18233.665
2020-04-01 15:00:00,220.03,220.86,219.89,220.15,15771.874038362908,203.2248,203.9914,203.0955,203.3356,15771.874
2020-04-01 15:05:00,220.02,220.34,219.8,220.09,13583.957328956816,203.2155,203.5111,203.0123,203.2802,13583.9573
2020-04-01 15:10:00,220.03,220.46,219.71,220.29,27415.11949943584,203.2248,203.6219,202.9292,203.4649,27415.1195
2020-04-01 15:15:00,220.29,220.41,219.75,220.14,15842.650528259308,203.4649,203.5757,202.9661,203.3264,15842.6505
2020-04-01 15:20:00,220.05,220.34,219.55,219.62,17581.29038875782,203.2432,203.5111,202.7814,202.8461,17581.2904
2020-04-01 15:25:00,219.55,219.92,219.53,219.61,17752.590009231717,202.7814,203.1232,202.7629,202.8368,17752.59
2020-04-01 15:30:00,219.53,219.99,219.49,219.78,20868.807057134065,202.7629,203.1878,202.726,202.9939,20868.8071
2020-04-01 15:35:00,219.67,219.75,218.69,218.7,40809.31377577187,202.8923,202.9661,201.9871,201.9963,40809.3138
2020-04-01 15:40:00,218.7,219.06,217.87,217.87,15945.225151297567,201.9963,202.3288,201.2297,201.2297,15945.2252
2020-04-01 15:45:00,218.01,219.44,218.01,219.36,31504.76971997128,201.359,202.6798,201.359,202.6059,31504.7697
2020-04-01 15:50:00,219.15,220.42,218.58,219.84,31877.11560160016,202.412,203.585,201.8855,203.0493,31877.1156
2020-04-01 15:55:00,219.97,220.64,218.87,219.68,107121.7560775464,203.1693,203.7882,202.1534,202.9015,107121.7561
2020-04-02 09:30:00,219.41,223.14,218.79,221.54,32830.0338496256,202.6521,206.0972,202.0795,204.6194,32830.0338
2020-04-02 09:35:00,221.71,222.66,221.49,221.81,15814.95538003898,204.7764,205.6539,204.5732,204.8688,15814.9554
2020-04-02 09:40:00,221.72,222.28,219.64,219.64,6088.829623551133,204.7857,205.3029,202.8645,202.8645,6088.8296
2020-04-02 09:45:00,219.3,221.09,218.82,220.5,23341.88121858652,202.5505,204.2038,202.1072,203.6589,23341.8812
2020-04-02 09:50:00,220.5,221.46,219.64,220.06,6909.426607857216,203.6589,204.5455,202.8645,203.2525,6909.4266
2020-04-02 09:55:00,220.07,221.79,220.07,220.88,7590.522104831264,203.2617,204.8503,203.2617,204.0098,7590.5221
2020-04-02 10:00:00,220.82,222.13,220.82,222.13,5851.882244332752,203.9544,205.1644,203.9544,205.1644,5851.8822
2020-04-02 10:05:00,222.17,222.2,220.85,221.31,4875.371833008514,205.2013,205.229,203.9821,204.407,4875.3718
2020-04-02 10:10:00,221.59,221.79,221.31,221.57,5128.731151913016,204.6656,204.8503,204.407,204.6471,5128.7312
2020-04-02 10:15:00,221.02,222.42,220.8,222.42,5595.445686737101,204.1391,205.4322,203.9359,205.4322,5595.4457
2020-04-02 10:20:00,222.08,222.44,221.57,222.1,4439.429685095907,205.1182,205.4507,204.6471,205.1367,4439.4297
2020-04-02 10:25:00,222.19,223.99,222.13,223.94,7868.49933326495,205.2198,206.8823,205.1644,206.8361,7868.4993
2020-04-02 10:30:00,223.8,224.32,223.24,223.53,10854.446609908708,206.7068,207.1871,206.1896,206.4574,10854.4466
2020-04-02 10:35:00,224.31,226.03,224.1,225.61,10807.262283311107,207.1779,208.7665,206.9839,208.3786,10807.2623
2020-04-02 10:40:00,225.53,225.75,223.91,224.26,10886.244743050567,208.3047,208.5079,206.8084,207.1317,10886.2447
2020-04-02 10:45:00,224.33,225.15,223.14,223.61,28708.5854959483,207.1963,207.9537,206.0972,206.5313,28708.5855
2020-04-02 10:50:00,223.6,224.28,222.79,222.84,6974.04862037132,206.5221,207.1502,205.774,205.8201,6974.0486
2020-04-02 10:55:00,223.49,223.66,222.79,223.58,5854.959483023899,206.4205,206.5775,205.774,206.5036,5854.9595
2020-04-02 11:00:00,223.52,223.89,222.61,222.61,11063.69884090676,206.4482,206.7899,205.6077,205.6077,11063.6988
2020-04-02 11:05:00,222.56,223.45,222.56,223.2,4226.074469176326,205.5615,206.3835,205.5615,206.1526,4226.0745
2020-04-02 11:10:00,223.1,224.1,222.95,223.53,13425.992409477894,206.0603,206.9839,205.9217,206.4574,13425.9924
2020-04-02 11:15:00,223.28,225.18,223.28,224.97,43569.59688173146,206.2265,207.9814,206.2265,207.7875,43569.5969
2020-04-02 11:20:00,224.98,225.13,224.23,224.69,12405.374910247205,207.7967,207.9352,207.104,207.5288,12405.3749
2020-04-02 11:25:00,224.7,224.7,223.65,224.26,9214.278387526923,207.5381,207.5381,206.5683,207.1317,9214.2784
2020-04-02 11:30:00,224.17,225.08,224.0,224.44,7959.790747769001,207.0486,207.8891,206.8915,207.2979,7959.7907
2020-04-02 11:35:00,224.41,225.18,224.11,224.55,51852.49769207098,207.2702,207.9814,206.9931,207.3995,51852.4977
2020-04-02 11:40:00,224.55,225.66,224.55,225.28,15918.55574930762,207.3995,208.4248,207.3995,208.0738,15918.5557
2020-04-02 11:45:00,225.08,225.61,224.96,225.21,12495.640578520874,207.8891,208.3786,207.7782,208.0091,12495.6406
2020-04-02 11:50:00,225.36,225.52,224.78,224.88,7749.512770540567,208.1477,208.2954,207.612,207.7043,7749.5128
2020-04-02 11:55:00,224.72,225.57,224.69,224.9,6970.971381680172,207.5566,208.3416,207.5288,207.7228,6970.9714
2020-04-02 12:00:00,225.07,225.29,224.59,225.0,5351.3180839060415,207.8798,208.083,207.4365,207.8152,5351.3181
2020-04-02 12:05:00,225.08,225.94,225.07,225.68,26970.97138168017,207.8891,208.6834,207.8798,208.4432,26970.9714
2020-04-02 12:10:00,225.54,226.54,225.52,225.79,27358.7034567648,208.3139,209.2375,208.2954,208.5448,27358.7035
2020-04-02 12:15:00,225.79,225.92,225.43,225.44,8868.601907887989,208.5448,208.6649,208.2123,208.2216,8868.6019
2020-04-02 12:20:00,225.44,225.67,224.84,224.84,3385.9883064929736,208.2216,208.434,207.6674,207.6674,3385.9883
2020-04-02 12:25:00,224.96,225.56,224.96,225.12,7282.798235716484,207.7782,208.3324,207.7782,207.926,7282.7982
2020-04-02 12:30:00,225.31,225.64,225.08,225.34,7096.11242178685,208.1015,208.4063,207.8891,208.1292,7096.1124
2020-04-02 12:35:00,224.99,225.52,224.98,225.36,28728.07467432557,207.8059,208.2954,207.7967,208.1477,28728.0747
2020-04-02 12:40:00,225.16,225.16,224.49,225.08,7261.257564878449,207.9629,207.9629,207.3441,207.8891,7261.2576
2020-04-02 12:45:00,224.91,225.13,224.66,225.08,4558.416247820289,207.732,207.9352,207.5011,207.8891,4558.4162
2020-04-02 12:50:00,225.08,225.18,224.68,225.11,3886.552466919684,207.8891,207.9814,207.5196,207.9168,3886.5525
2020-04-02 12:55:00,225.08,225.09,224.33,224.61,4153.246486819161,207.8891,207.8983,207.1963,207.455,4153.2465
2020-04-02 13:00:00,224.59,225.12,224.45,224.59,6687.865422094574,207.4365,207.926,207.3072,207.4365,6687.8654
2020-04-02 13:05:00,224.41,224.43,223.9,223.95,5534.926659144528,207.2702,207.2887,206.7992,206.8454,5534.9267
2020-04-02 13:10:00,223.96,223.96,223.13,223.24,5787.260231818648,206.8546,206.8546,206.088,206.1896,5787.2602
2020-04-02 13:15:00,223.13,223.38,222.8,223.12,6441.686326802749,206.088,206.3189,205.7832,206.0788,6441.6863
2020-04-02 13:20:00,222.8,223.46,222.8,223.08,9373.269053236229,205.7832,206.3928,205.7832,206.0418,9373.2691
2020-04-02 13:25:00,223.07,223.4,222.33,222.67,6154.47738229562,206.0326,206.3374,205.3491,205.6631,6154.4774
2020-04-02 13:30:00,222.53,222.84,222.07,222.84,12798.23571648374,205.5338,205.8201,205.109,205.8201,12798.2357
2020-04-02 13:35:00,222.96,222.99,222.17,222.36,3712.1756077546415,205.931,205.9587,205.2013,205.3768,3712.1756
2020-04-02 13:40:00,222.28,223.1,222.17,223.1,6813.006462201251,205.3029,206.0603,205.2013,206.0603,6813.0065
2020-04-02 13:45:00,222.99,223.31,222.47,222.82,3725.510308749615,205.9587,206.2542,205.4784,205.8017,3725.5103
2020-04-02 13:50:00,223.17,223.33,222.83,222.94,6595.548261360139,206.1249,206.2727,205.8109,205.9125,6595.5483
2020-04-02 13:55:00,222.82,223.07,222.33,222.67,6174.992306903272,205.8017,206.0326,205.3491,205.6631,6174.9923
2020-04-02 14:00:00,222.29,222.68,221.69,221.94,4914.350189763052,205.3121,205.6724,204.758,204.9889,4914.3502
2020-04-02 14:05:00,221.81,221.82,221.16,221.24,2765.4118371114987,204.8688,204.878,204.2685,204.3423,2765.4118
2020-04-02 14:10:00,221.2,221.91,221.05,221.75,6023.181864806646,204.3054,204.9612,204.1669,204.8134,6023.1819
2020-04-02 14:15:00,221.73,221.97,220.99,221.07,25619.0378500359,204.7949,205.0166,204.1114,204.1853,25619.0379
2020-04-02 14:20:00,220.72,221.75,220.71,221.59,8074.674325571853,203.8621,204.8134,203.8528,204.6656,8074.6743
2020-04-02 14:25:00,221.7,222.91,221.7,222.91,6243.717304338907,204.7672,205.8848,204.7672,205.8848,6243.7173
2020-04-02 14:30:00,222.74,223.15,222.44,222.73,7771.053441378603,205.7278,206.1065,205.4507,205.7185,7771.0534
2020-04-02 14:35:00,222.88,223.52,222.8,223.22,4135.808800902657,205.8571,206.4482,205.7832,206.1711,4135.8088
2020-04-02 14:40:00,223.06,223.23,222.63,222.63,6835.572879269668,206.0233,206.1804,205.6262,205.6262,6835.5729
2020-04-02 14:45:00,222.63,223.49,222.62,223.03,2516.155503128526,205.6262,206.4205,205.6169,205.9956,2516.1555
2020-04-02 14:50:00,223.01,223.86,222.57,223.23,8088.009026566827,205.9772,206.7622,205.5708,206.1804,8088.009
2020-04-02 14:55:00,223.25,224.27,223.24,224.22,7950.559031695559,206.1988,207.1409,206.1896,207.0947,7950.559
2020-04-02 15:00:00,224.35,224.68,223.68,224.41,18147.50230792902,207.2148,207.5196,206.596,207.2702,18147.5023
2020-04-02 15:05:00,224.29,224.78,223.75,224.78,3413.683454713304,207.1594,207.612,206.6606,207.612,3413.6835
2020-04-02 15:10:00,224.74,225.28,224.47,224.86,8021.335521591958,207.575,208.0738,207.3256,207.6859,8021.3355
2020-04-02 15:15:00,224.85,225.86,224.85,225.51,39547.64591240127,207.6766,208.6095,207.6766,208.2862,39547.6459
2020-04-02 15:20:00,225.49,225.6,225.03,225.47,8316.750435942147,208.2677,208.3693,207.8429,208.2493,8316.7504
2020-04-02 15:25:00,225.38,225.52,224.39,224.75,17685.916504256846,208.1661,208.2954,207.2518,207.5843,17685.9165
2020-04-02 15:30:00,224.85,225.15,223.74,224.04,35138.98861421684,207.6766,207.9537,206.6514,206.9285,35138.9886
2020-04-02 15:35:00,224.18,224.35,223.29,223.91,14253.769617396656,207.0578,207.2148,206.2358,206.8084,14253.7696
2020-04-02 15:40:00,224.0,224.69,223.75,224.69,19942.55821109857,206.8915,207.5288,206.6606,207.5288,19942.5582
2020-04-02 15:45:00,224.54,225.11,224.25,224.67,15081.546825315416,207.3903,207.9168,207.1224,207.5104,15081.5468
2020-04-02 15:50:00,225.2,227.24,224.98,226.98,34699.96922761309,207.9999,209.8841,207.7967,209.6439,34699.9692
2020-04-02 15:55:00,227.08,227.75,226.36,227.42,76879.67996717611,209.7363,210.3551,209.0713,210.0503,76879.68
2020-04-03 09:30:00,225.21,226.85,223.78,225.76,31099.59995897015,208.0091,209.5239,206.6883,208.5171,31099.6
2020-04-03 09:35:00,226.36,226.53,225.21,226.18,5725.715457995691,209.0713,209.2283,208.0091,208.905,5725.7155
2020-04-03 09:40:00,226.14,227.02,225.47,225.47,6960.713919376346,208.8681,209.6809,208.2493,208.2493,6960.7139
2020-04-03 09:45:00,225.41,225.83,225.16,225.23,1837.1114986152425,208.1939,208.5818,207.9629,208.0276,1837.1115
2020-04-03 09:50:00,225.68,226.11,224.73,225.05,5674.428146476562,208.4432,208.8404,207.5658,207.8613,5674.4281
2020-04-03 09:55:00,225.44,226.19,225.2,225.2,6962.765411837111,208.2216,208.9143,207.9999,207.9999,6962.7654
2020-04-03 10:00:00,224.81,225.72,224.61,224.61,7497.179197866448,207.6397,208.4802,207.455,207.455,7497.1792
2020-04-03 10:05:00,224.57,225.24,224.57,224.74,6502.2053543953225,207.418,208.0368,207.418,207.575,6502.2054
2020-04-03 10:10:00,224.48,224.9,224.33,224.37,5864.191199097343,207.3349,207.7228,207.1963,207.2333,5864.1912
2020-04-03 10:15:00,224.27,224.49,223.74,223.98,3888.603959380449,207.1409,207.3441,206.6514,206.8731,3888.604
2020-04-03 10:20:00,223.88,224.3,223.46,223.77,4949.225561596061,206.7807,207.1686,206.3928,206.6791,4949.2256
2020-04-03 10:25:00,223.81,223.84,222.54,223.24,21926.351420658528,206.7161,206.7438,205.5431,206.1896,21926.3514
2020-04-03 10:30:00,223.19,223.53,222.87,222.98,6769.925120525182,206.1434,206.4574,205.8478,205.9494,6769.9251
2020-04-03 10:35:00,222.98,223.48,222.04,222.23,18096.214996409886,205.9494,206.4113,205.0812,205.2567,18096.215
2020-04-03 10:40:00,222.27,222.45,220.58,221.29,36046.77402810544,205.2937,205.4599,203.7328,204.3885,36046.774
2020-04-03 10:45:00,221.28,221.84,220.66,220.66,16065.237460252332,204.3793,204.8965,203.8066,203.8066,16065.2375
2020-04-03 10:50:00,220.52,220.94,219.68,220.3,7002.769514822033,203.6773,204.0653,202.9015,203.4741,7002.7695
2020-04-03 10:55:00,220.23,221.17,219.99,220.51,9046.056005744178,203.4095,204.2777,203.1878,203.6681,9046.056
2020-04-03 11:00:00,220.69,221.27,220.44,221.04,6238.588573186993,203.8344,204.3701,203.6034,204.1576,6238.5886
2020-04-03 11:05:00,220.98,221.78,220.69,221.5,5482.613601395015,204.1022,204.8411,203.8344,204.5825,5482.6136
2020-04-03 11:10:00,221.61,221.61,219.86,219.86,15047.697199712791,204.6841,204.6841,203.0677,203.0677,15047.6972
2020-04-03 11:15:00,219.62,220.55,219.08,220.35,17427.42845420043,202.8461,203.705,202.3473,203.5203,17427.4285
2020-04-03 11:20:00,220.63,220.63,219.48,219.58,12616.67863370602,203.7789,203.7789,202.7168,202.8091,12616.6786
2020-04-03 11:25:00,219.59,220.21,219.5,220.21,4562.51923274182,202.8184,203.391,202.7352,203.391,4562.5192
2020-04-03 11:30:00,220.1,220.52,219.85,220.5,4522.515129756898,203.2894,203.6773,203.0585,203.6589,4522.5151
2020-04-03 11:35:00,220.48,220.64,220.07,220.28,12786.952507949532,203.6404,203.7882,203.2617,203.4557,12786.9525
2020-04-03 11:40:00,220.22,220.33,219.35,219.6,14550.210277977229,203.4002,203.5018,202.5967,202.8276,14550.2103
2020-04-03 11:45:00,219.5,219.53,218.87,219.43,6707.354600471843,202.7352,202.7629,202.1534,202.6706,6707.3546
2020-04-03 11:50:00,219.63,220.04,219.32,220.04,18060.313878346496,202.8553,203.234,202.569,203.234,18060.3139
2020-04-03 11:55:00,220.1,221.06,220.1,220.7,3216.740178479844,203.2894,204.1761,203.2894,203.8436,3216.7402
2020-04-03 12:00:00,220.52,220.72,220.36,220.36,2693.609600984716,203.6773,203.8621,203.5296,203.5296,2693.6096
2020-04-03 12:05:00,220.32,220.36,219.55,219.77,3215.7144322494614,203.4926,203.5296,202.7814,202.9846,3215.7144
2020-04-03 12:10:00,219.94,220.27,219.73,219.75,2640.270797004821,203.1416,203.4464,202.9477,202.9661,2640.2708
2020-04-03 12:15:00,219.73,220.08,218.96,219.22,3688.583444455841,202.9477,203.2709,202.2365,202.4766,3688.5834
2020-04-03 12:20:00,219.27,219.45,218.91,219.02,9887.167914657914,202.5228,202.6891,202.1903,202.2919,9887.1679
2020-04-03 12:25:00,219.12,219.46,218.79,219.32,3955.2774643553184,202.3843,202.6983,202.0795,202.569,3955.2775
2020-04-03 12:30:00,219.45,219.85,219.26,219.37,5012.821827879782,202.6891,203.0585,202.5136,202.6152,5012.8218
2020-04-03 12:35:00,219.31,220.18,219.31,220.18,3623.9614319417374,202.5598,203.3633,202.5598,203.3633,3623.9614
2020-04-03 12:40:00,220.11,220.94,219.66,220.7,4372.756180121038,203.2986,204.0653,202.883,203.8436,4372.7562
2020-04-03 12:45:00,220.56,220.58,219.02,219.19,5796.491947892091,203.7143,203.7328,202.2919,202.4489,5796.4919
2020-04-03 12:50:00,219.46,219.69,219.27,219.64,6051.902759257359,202.6983,202.9107,202.5228,202.8645,6051.9028
2020-04-03 12:55:00,219.62,219.74,219.19,219.69,4955.380038978356,202.8461,202.9569,202.4489,202.9107,4955.38
2020-04-03 13:00:00,219.7,220.06,219.37,219.62,6982.254590214381,202.92,203.2525,202.6152,202.8461,6982.2546
2020-04-03 13:05:00,219.79,220.38,219.77,220.37,4189.147604882552,203.0031,203.548,202.9846,203.5388,4189.1476
2020-04-03 13:10:00,220.33,220.33,219.63,219.79,4250.692378705508,203.5018,203.5018,202.8553,203.0031,4250.6924
2020-04-03 13:15:00,219.97,220.81,219.97,220.81,4846.6509385578,203.1693,203.9452,203.1693,203.9452,4846.6509
2020-04-03 13:20:00,220.76,220.78,219.75,220.17,5205.662119191712,203.899,203.9175,202.9661,203.3541,5205.6621
2020-04-03 13:25:00,220.03,220.03,219.1,219.1,4758.436762744896,203.2248,203.2248,202.3658,202.3658,4758.4368
2020-04-03 13:30:00,219.26,219.26,218.7,218.84,1867.8838855267209,202.5136,202.5136,201.9963,202.1256,1867.8839
2020-04-03 13:35:00,218.93,219.05,218.47,218.47,5292.850548774233,202.2088,202.3196,201.7839,201.7839,5292.8505
2020-04-03 13:40:00,218.48,218.77,218.3,218.61,4308.134167606934,201.7931,202.061,201.6269,201.9132,4308.1342
2020-04-03 13:45:00,218.84,219.18,218.53,218.66,8767.05303108011,202.1256,202.4397,201.8393,201.9594,8767.053
2020-04-03 13:50:00,218.92,218.94,218.15,218.54,5155.400553902964,202.1995,202.218,201.4883,201.8486,5155.4006
2020-04-03 13:55:00,218.61,218.75,218.14,218.3,6350.394912298697,201.9132,202.0425,201.4791,201.6269,6350.3949
2020-04-03 14:00:00,218.26,218.63,218.13,218.44,9558.92912093548,201.5899,201.9317,201.4699,201.7562,9558.9291
2020-04-03 14:05:00,218.23,218.51,217.78,218.13,4787.157657195609,201.5622,201.8209,201.1466,201.4699,4787.1577
2020-04-03 14:10:00,217.93,217.93,217.2,217.51,5952.405374910247,201.2852,201.2852,200.6109,200.8972,5952.4054
2020-04-03 14:15:00,217.5,218.28,217.37,218.02,5255.923684480459,200.888,201.6084,200.7679,201.3683,5255.9237
2020-04-03 14:20:00,217.99,218.59,217.9,218.4,7986.460149758949,201.3406,201.8947,201.2574,201.7193,7986.4601
2020-04-03 14:25:00,218.27,218.88,218.26,218.69,8896.297056108318,201.5992,202.1626,201.5899,201.9871,8896.2971
2020-04-03 14:30:00,218.8,218.83,218.38,218.83,7967.996717612063,202.0887,202.1164,201.7008,202.1164,7967.9967
2020-04-03 14:35:00,218.97,219.03,218.28,218.63,10947.789516873523,202.2457,202.3011,201.6084,201.9317,10947.7895
2020-04-03 14:40:00,218.93,219.19,218.11,218.11,10118.986562724382,202.2088,202.4489,201.4514,201.4514,10118.9866
2020-04-03 14:45:00,218.26,218.99,218.25,218.99,4202.4823058775255,201.5899,202.2642,201.5807,202.2642,4202.4823
2020-04-03 14:50:00,219.12,220.06,218.87,220.06,12067.904400451327,202.3843,203.2525,202.1534,203.2525,12067.9044
2020-04-03 14:55:00,219.67,220.87,219.64,220.56,7339.214278387527,202.8923,204.0006,202.8645,203.7143,7339.2143
2020-04-03 15:00:00,220.54,221.1,219.71,219.88,8094.163503949123,203.6958,204.213,202.9292,203.0862,8094.1635
2020-04-03 15:05:00,219.71,220.01,219.34,219.72,11168.324956405784,202.9292,203.2063,202.5875,202.9384,11168.325
2020-04-03 15:10:00,219.55,219.89,219.26,219.69,5910.34977946456,202.7814,203.0955,202.5136,202.9107,5910.3498
2020-04-03 15:15:00,219.49,220.17,219.37,219.63,10034.875371833008,202.726,203.3541,202.6152,202.8553,10034.8754
2020-04-03 15:20:00,219.62,219.74,219.03,219.45,6169.863575751358,202.8461,202.9569,202.3011,202.6891,6169.8636
2020-04-03 15:25:00,219.19,219.91,219.14,219.55,4867.165863165453,202.4489,203.1139,202.4027,202.7814,4867.1659
2020-04-03 15:30:00,219.69,219.98,219.49,219.72,8117.755667247922,202.9107,203.1786,202.726,202.9384,8117.7557
2020-04-03 15:35:00,219.61,220.45,219.61,219.63,18689.09631757103,202.8368,203.6127,202.8368,202.8553,18689.0963
2020-04-03 15:40:00,219.73,219.95,219.07,219.29,13678.325982152017,202.9477,203.1509,202.3381,202.5413,13678.326
2020-04-03 15:45:00,219.22,221.6,219.2,221.14,21688.378295209764,202.4766,204.6748,202.4582,204.25,21688.3783
2020-04-03 15:50:00,221.29,222.41,221.17,222.11,32121.243204431223,204.3885,205.423,204.2777,205.1459,32121.2432
2020-04-03 15:55:00,222.14,222.14,220.39,221.04,50412.34998461381,205.1736,205.1736,203.5573,204.1576,50412.35
2020-04-06 09:30:00,225.29,227.46,224.87,225.68,45518.514719458406,208.083,210.0873,207.6951,208.4432,45518.5147
2020-04-06 09:35:00,225.71,226.48,223.66,225.35,18072.622833111087,208.4709,209.1821,206.5775,208.1384,18072.6228
2020-04-06 09:40:00,225.32,226.66,225.32,226.63,9347.625397476664,208.1107,209.3484,208.1107,209.3207,9347.6254
2020-04-06 09:45:00,226.36,228.1,226.03,227.99,9935.377987485896,209.0713,210.6784,208.7665,210.5768,9935.378
2020-04-06 09:50:00,228.1,228.89,228.1,228.61,19888.193660888297,210.6784,211.4081,210.6784,211.1494,19888.1937
2020-04-06 09:55:00,228.38,228.49,227.51,228.42,10448.251102677195,210.937,211.0386,210.1335,210.974,10448.2511
2020-04-06 10:00:00,228.21,228.37,227.06,227.24,17070.468766027283,210.78,210.9278,209.7178,209.8841,17070.4688
2020-04-06 10:05:00,227.18,227.85,226.51,227.42,6717.612062775669,209.8287,210.4475,209.2098,210.0503,6717.6121
2020-04-06 10:10:00,227.51,228.03,226.13,226.13,8782.439224535849,210.1335,210.6137,208.8589,208.8589,8782.4392
2020-04-06 10:15:00,226.31,227.09,226.13,227.09,5637.501282182788,209.0251,209.7455,208.8589,209.7455,5637.5013
2020-04-06 10:20:00,227.09,227.59,226.65,227.31,7805.928813211611,209.7455,210.2073,209.3391,209.9487,7805.9288
2020-04-06 10:25:00,227.27,227.43,226.24,226.53,4071.186788388553,209.9118,210.0596,208.9605,209.2283,4071.1868
2020-04-06 10:30:00,226.5,227.5,226.19,227.43,11685.301056518616,209.2006,210.1242,208.9143,210.0596,11685.3011
2020-04-06 10:35:00,227.43,228.13,227.32,227.62,10765.206687865422,210.0596,210.7061,209.958,210.2351,10765.2067
2020-04-06 10:40:00,227.49,227.63,227.15,227.38,12787.978254179916,210.115,210.2443,209.801,210.0134,12787.9783
2020-04-06 10:45:00,227.39,227.46,226.7,226.7,10233.870140527231,210.0226,210.0873,209.3853,209.3853,10233.8701
2020-04-06 10:50:00,226.71,226.82,226.13,226.28,4705.097958765002,209.3946,209.4962,208.8589,208.9974,4705.098
2020-04-06 10:55:00,226.09,226.63,226.09,226.32,8877.833623961431,208.8219,209.3207,208.8219,209.0343,8877.8336
2020-04-06 11:00:00,226.42,227.39,225.75,227.37,8896.297056108318,209.1267,210.0226,208.5079,210.0042,8896.2971
2020-04-06 11:05:00,227.36,227.79,227.27,227.49,27036.619140424657,209.9949,210.3921,209.9118,210.115,27036.6191
2020-04-06 11:10:00,227.49,227.8,227.02,227.7,13132.62898758847,210.115,210.4013,209.6809,210.3089,13132.629
2020-04-06 11:15:00,227.72,227.79,227.07,227.07,11097.548466509385,210.3274,210.3921,209.7271,209.7271,11097.5485
2020-04-06 11:20:00,226.79,226.82,225.44,226.02,11969.432762334598,209.4685,209.4962,208.2216,208.7573,11969.4328
2020-04-06 11:25:00,226.03,226.89,226.03,226.81,7245.87137142271,208.7665,209.5608,208.7665,209.4869,7245.8714
2020-04-06 11:30:00,226.82,226.93,225.79,225.79,5128.731151913016,209.4962,209.5978,208.5448,208.5448,5128.7312
2020-04-06 11:35:00,225.91,226.6,225.46,225.49,15287.72181762232,208.6557,209.293,208.24,208.2677,15287.7218
2020-04-06 11:40:00,225.68,226.47,225.65,226.33,12544.87639757924,208.4432,209.1729,208.4155,209.0436,12544.8764
2020-04-06 11:45:00,226.19,228.44,226.05,228.38,76752.48743460867,208.9143,210.9924,208.785,210.937,76752.4874
2020-04-06 11:50:00,228.32,229.6,227.98,229.21,44960.50877013027,210.8816,212.0638,210.5676,211.7036,44960.5088
2020-04-06 11:55:00,228.94,229.97,228.73,229.29,26190.37850035901,211.4542,212.4056,211.2603,211.7775,26190.3785
2020-04-06 12:00:00,229.32,229.92,229.11,229.64,12180.736485793414,211.8052,212.3594,211.6113,212.1008,12180.7365
2020-04-06 12:05:00,229.56,229.71,229.18,229.58,8765.001538619345,212.0269,212.1654,211.6759,212.0454,8765.0015
2020-04-06 12:10:00,229.6,230.3,229.25,230.3,11190.891373474202,212.0638,212.7104,211.7406,212.7104,11190.8914
2020-04-06 12:15:00,230.19,230.2,229.58,229.89,8654.220945738023,212.6088,212.618,212.0454,212.3317,8654.2209
2020-04-06 12:20:00,229.83,230.29,229.57,229.85,15058.980408246998,212.2763,212.7011,212.0361,212.2947,15058.9804
2020-04-06 12:25:00,229.85,229.85,228.97,228.97,14783.054672274078,212.2947,212.2947,211.4819,211.4819,14783.0547
2020-04-06 12:30:00,229.05,229.45,228.84,229.09,10822.648476766848,211.5558,211.9253,211.3619,211.5928,10822.6485
2020-04-06 12:35:00,228.99,229.52,228.71,229.16,19058.36496050877,211.5004,211.9899,211.2418,211.6574,19058.365
2020-04-06 12:40:00,229.18,229.27,228.9,228.97,13570.622627961842,211.6759,211.759,211.4173,211.4819,13570.6226
2020-04-06 12:45:00,228.9,229.18,228.8,228.82,8441.891476048826,211.4173,211.6759,211.3249,211.3434,8441.8915
2020-04-06 12:50:00,228.74,229.17,228.73,229.05,10564.160426710432,211.2695,211.6667,211.2603,211.5558,10564.1604
2020-04-06 12:55:00,228.91,229.17,228.85,229.1,16090.881116011898,211.4265,211.6667,211.3711,211.602,16090.8811
2020-04-06 13:00:00,229.12,229.18,228.72,228.9,21710.944712278186,211.6205,211.6759,211.251,211.4173,21710.9447
2020-04-06 13:05:00,228.9,228.93,228.18,228.18,12210.48312647451,211.4173,211.445,210.7523,210.7523,12210.4831
2020-04-06 13:10:00,228.09,228.19,227.42,227.42,17263.309057339215,210.6692,210.7615,210.0503,210.0503,17263.3091
2020-04-06 13:15:00,227.41,227.41,226.44,226.49,11646.322699764078,210.0411,210.0411,209.1452,209.1914,11646.3227
2020-04-06 13:20:00,226.59,226.81,226.25,226.48,18777.31049338393,209.2837,209.4869,208.9697,209.1821,18777.3105
2020-04-06 13:25:00,226.55,226.64,225.87,226.35,19576.366806851984,209.2468,209.3299,208.6187,209.0621,19576.3668
2020-04-06 13:30:00,226.39,226.88,226.23,226.88,14692.78900400041,209.099,209.5516,208.9512,209.5516,14692.789
2020-04-06 13:35:00,226.88,227.32,226.41,227.32,22604.369678941428,209.5516,209.958,209.1175,209.958,22604.3697
2020-04-06 13:40:00,227.36,228.05,227.36,227.84,25240.53749102472,209.9949,210.6322,209.9949,210.4383,25240.5375
2020-04-06 13:45:00,227.84,228.98,227.68,228.98,9854.34403528567,210.4383,211.4912,210.2905,211.4912,9854.344
2020-04-06 13:50:00,228.91,229.25,227.93,227.94,23863.986049851264,211.4265,211.7406,210.5214,210.5306,23863.986
2020-04-06 13:55:00,227.84,229.05,227.83,228.44,32825.930864704074,210.4383,211.5558,210.429,210.9924,32825.9309
2020-04-06 14:00:00,228.43,228.43,227.74,228.03,6483.741922248436,210.9832,210.9832,210.3459,210.6137,6483.7419
2020-04-06 14:05:00,228.0,228.11,227.69,227.69,4106.062160221561,210.586,210.6876,210.2997,210.2997,4106.0622
2020-04-06 14:10:00,227.68,227.68,226.9,227.01,5815.981126269361,210.2905,210.2905,209.57,209.6716,5815.9811
2020-04-06 14:15:00,226.85,227.28,226.85,226.94,6118.576264232229,209.5239,209.921,209.5239,209.607,6118.5763
2020-04-06 14:20:00,226.85,226.9,226.45,226.67,5513.385988306492,209.5239,209.57,209.1544,209.3576,5513.386
2020-04-06 14:25:00,226.35,226.85,226.35,226.68,5427.223304954354,209.0621,209.5239,209.0621,209.3669,5427.2233
2020-04-06 14:30:00,226.8,227.65,226.69,227.64,10312.852600266691,209.4777,210.2628,209.3761,210.2535,10312.8526
2020-04-06 14:35:00,227.55,227.8,227.32,227.7,5027.182275105139,210.1704,210.4013,209.958,210.3089,5027.1823
2020-04-06 14:40:00,227.68,227.76,227.11,227.42,7122.781823776797,210.2905,210.3644,209.764,210.0503,7122.7818
2020-04-06 14:45:00,227.43,227.91,227.32,227.71,11688.378295209764,210.0596,210.5029,209.958,210.3182,11688.3783
2020-04-06 14:50:00,227.72,228.03,227.58,227.94,6934.044517386398,210.3274,210.6137,210.1981,210.5306,6934.0445
2020-04-06 14:55:00,227.67,228.15,227.67,227.93,10702.636167812085,210.2812,210.7246,210.2812,210.5214,10702.6362
2020-04-06 15:00:00,228.03,228.23,227.8,228.15,12651.554005539028,210.6137,210.7985,210.4013,210.7246,12651.554
2020-04-06 15:05:00,228.09,228.22,227.82,228.02,15016.924812801311,210.6692,210.7892,210.4198,210.6045,15016.9248
2020-04-06 15:10:00,228.01,228.25,227.6,227.76,17776.182172530516,210.5953,210.8169,210.2166,210.3644,17776.1822
2020-04-06 15:15:00,227.75,227.82,227.4,227.57,17179.19786644784,210.3551,210.4198,210.0319,210.1889,17179.1979
2020-04-06 15:20:00,227.54,227.7,227.44,227.7,13748.076725818031,210.1612,210.3089,210.0688,210.3089,13748.0767
2020-04-06 15:25:00,227.76,228.04,227.66,228.04,17883.88552672069,210.3644,210.623,210.272,210.623,17883.8855
2020-04-06 15:30:00,227.99,228.8,227.8,228.44,24935.890860601085,210.5768,211.3249,210.4013,210.9924,24935.8909
2020-04-06 15:35:00,228.29,229.06,228.29,228.97,18016.206790440043,210.8539,211.5651,210.8539,211.4819,18016.2068
2020-04-06 15:40:00,228.9,229.89,228.85,229.77,28753.718330085136,211.4173,212.3317,211.3711,212.2208,28753.7183
2020-04-06 15:45:00,229.77,230.08,229.26,229.96,37227.40793927582,212.2208,212.5072,211.7498,212.3963,37227.4079
2020-04-06 15:50:00,230.56,232.33,230.16,232.33,73191.09652272027,212.9505,214.5853,212.5811,214.5853,73191.0965
2020-04-06 15:55:00,232.47,233.18,231.45,231.72,137548.46650938556,214.7146,215.3704,213.7725,214.0219,137548.4665
2020-04-07 09:30:00,233.98,236.41,230.83,234.59,82920.29951789927,216.1093,218.3537,213.1999,216.6727,82920.2995
2020-04-07 09:35:00,234.54,235.2,232.65,232.67,30217.45820084111,216.6265,217.2361,214.8809,214.8994,30217.4582
2020-04-07 09:40:00,232.97,233.86,232.76,233.74,25821.10985742128,215.1764,215.9985,214.9825,215.8876,25821.1099
2020-04-07 09:45:00,233.68,233.74,232.07,232.46,15519.540465688788,215.8322,215.8876,214.3452,214.7054,15519.5405
2020-04-07 09:50:00,232.51,234.17,232.28,233.62,20113.85783157247,214.7516,216.2848,214.5391,215.7768,20113.8578
2020-04-07 09:55:00,233.74,234.07,232.68,233.33,17727.972099702532,215.8876,216.1924,214.9086,215.5089,17727.9721
2020-04-07 10:00:00,233.19,233.35,231.62,233.35,15264.12965432352,215.3796,215.5274,213.9295,215.5274,15264.1297
2020-04-07 10:05:00,233.57,233.78,232.81,233.34,7811.057544363524,215.7306,215.9246,215.0287,215.5182,7811.0575
2020-04-07 10:10:00,233.3,234.11,233.25,233.88,17738.22956200636,215.4812,216.2294,215.4351,216.0169,17738.2296
2020-04-07 10:15:00,233.97,234.17,233.38,234.06,33207.5084624064,216.1001,216.2848,215.5551,216.1832,33207.5085
2020-04-07 10:20:00,233.92,234.09,233.27,233.94,15030.259513796283,216.0539,216.2109,215.4535,216.0724,15030.2595
2020-04-07 10:25:00,233.64,234.71,233.53,234.3,10554.928710636988,215.7953,216.7835,215.6937,216.4049,10554.9287
2020-04-07 10:30:00,234.4,235.34,234.4,235.06,10089.239922043284,216.4972,217.3654,216.4972,217.1068,10089.2399
2020-04-07 10:35:00,235.14,236.09,235.03,235.88,18305.46722740794,217.1807,218.0581,217.0791,217.8642,18305.4672
2020-04-07 10:40:00,235.57,235.57,234.58,234.95,59597.907477690016,217.5779,217.5779,216.6635,217.0052,59597.9075
2020-04-07 10:45:00,235.06,235.79,235.06,235.63,11223.715252846445,217.1068,217.7811,217.1068,217.6333,11223.7153
2020-04-07 10:50:00,235.76,236.67,235.51,235.77,25633.398297261258,217.7533,218.5938,217.5224,217.7626,25633.3983
2020-04-07 10:55:00,235.82,235.95,234.77,234.85,13206.482716176017,217.8088,217.9288,216.839,216.9129,13206.4827
2020-04-07 11:00:00,234.91,235.93,234.71,235.75,15863.16545286696,216.9683,217.9104,216.7835,217.7441,15863.1655
2020-04-07 11:05:00,235.84,235.84,234.87,235.6,21637.09098369064,217.8272,217.8272,216.9313,217.6056,21637.091
2020-04-07 11:10:00,235.8,235.91,234.93,235.57,9320.955995486716,217.7903,217.8919,216.9867,217.5779,9320.956
2020-04-07 11:15:00,235.72,236.55,235.68,235.92,14437.378192635142,217.7164,218.483,217.6795,217.9011,14437.3782
2020-04-07 11:20:00,236.0,236.28,235.73,235.8,9607.139193763462,217.975,218.2336,217.7256,217.7903,9607.1392
2020-04-07 11:25:00,235.89,236.12,234.68,236.07,15413.88860395938,217.8734,218.0859,216.7558,218.0397,15413.8886
2020-04-07 11:30:00,236.13,236.28,235.38,235.42,9630.731357062265,218.0951,218.2336,217.4024,217.4393,9630.7314
2020-04-07 11:35:00,235.56,235.71,235.02,235.51,10413.37573084419,217.5686,217.7072,217.0699,217.5224,10413.3757
2020-04-07 11:40:00,235.59,235.91,235.19,235.74,10404.144014770744,217.5963,217.8919,217.2269,217.7349,10404.144
2020-04-07 11:45:00,235.87,236.47,235.86,236.07,17605.908298287002,217.8549,218.4091,217.8457,218.0397,17605.9083
2020-04-07 11:50:00,236.1,236.33,236.0,236.2,9698.430608267514,218.0674,218.2798,217.975,218.1597,9698.4306
2020-04-07 11:55:00,236.11,236.11,235.16,235.42,18092.11201148836,218.0766,218.0766,217.1992,217.4393,18092.112
2020-04-07 12:00:00,235.32,236.13,235.32,235.8,10749.820494409683,217.347,218.0951,217.347,217.7903,10749.8205
2020-04-07 12:05:00,236.0,236.82,235.91,236.74,11132.423838342394,217.975,218.7324,217.8919,218.6585,11132.4238
2020-04-07 12:10:00,236.73,236.78,236.28,236.6,17284.849728177247,218.6493,218.6954,218.2336,218.5292,17284.8497
2020-04-07 12:15:00,236.66,236.67,236.18,236.49,28357.78028515745,218.5846,218.5938,218.1413,218.4276,28357.7803
2020-04-07 12:20:00,236.64,236.9,235.88,235.95,22844.39429685096,218.5661,218.8063,217.8642,217.9288,22844.3943
2020-04-07 12:25:00,235.87,236.3,235.68,235.97,10872.910042055595,217.8549,218.2521,217.6795,217.9473,10872.91
2020-04-07 12:30:00,235.93,235.95,235.27,235.57,18309.57021232947,217.9104,217.9288,217.3008,217.5779,18309.5702
2020-04-07 12:35:00,235.63,235.67,234.9,235.09,8791.670940609292,217.6333,217.6702,216.959,217.1345,8791.6709
2020-04-07 12:40:00,235.09,235.18,234.37,234.75,10386.70632885424,217.1345,217.2176,216.4695,216.8205,10386.7063
2020-04-07 12:45:00,234.66,235.45,234.64,234.88,7658.221356036516,216.7374,217.467,216.7189,216.9406,7658.2214
2020-04-07 12:50:00,234.76,235.1,234.62,235.1,9612.267924915375,216.8297,217.1438,216.7004,217.1438,9612.2679
2020-04-07 12:55:00,234.97,235.31,234.84,234.92,10706.739152733611,217.0237,217.3377,216.9036,216.9775,10706.7392
2020-04-07 13:00:00,235.01,235.29,234.91,235.17,17924.915375935994,217.0606,217.3192,216.9683,217.2084,17924.9154
2020-04-07 13:05:00,235.15,235.33,234.73,234.86,18949.63586008821,217.1899,217.3562,216.802,216.9221,18949.6359
2020-04-07 13:10:00,234.94,235.68,234.6,235.62,11275.002564365575,216.996,217.6795,216.6819,217.624,11275.0026
2020-04-07 13:15:00,235.48,235.48,234.4,234.68,74184.01887373063,217.4947,217.4947,216.4972,216.7558,74184.0189
2020-04-07 13:20:00,234.79,235.62,234.69,235.31,15764.69381475023,216.8574,217.624,216.7651,217.3377,15764.6938
2020-04-07 13:25:00,235.24,236.05,235.2,235.98,14805.621089342496,217.2731,218.0212,217.2361,217.9565,14805.6211
2020-04-07 13:30:00,235.89,235.96,235.34,235.48,11344.753308031592,217.8734,217.9381,217.3654,217.4947,11344.7533
2020-04-07 13:35:00,235.61,235.78,235.34,235.53,6947.379218381372,217.6148,217.7718,217.3654,217.5409,6947.3792
2020-04-07 13:40:00,235.45,236.09,235.33,235.42,29918.96604779977,217.467,218.0581,217.3562,217.4393,29918.966
2020-04-07 13:45:00,235.41,235.55,235.01,235.01,48957.84182993128,217.4301,217.5594,217.0606,217.0606,48957.8418
2020-04-07 13:50:00,235.06,235.06,234.52,234.52,7409.990768283927,217.1068,217.1068,216.6081,216.6081,7409.9908
2020-04-07 13:55:00,234.46,234.46,233.77,233.98,6556.569904605601,216.5526,216.5526,215.9153,216.1093,6556.5699
2020-04-07 14:00:00,233.99,234.11,233.29,233.38,10859.57534106062,216.1185,216.2294,215.472,215.5551,10859.5753
2020-04-07 14:05:00,233.26,233.26,232.26,232.75,12048.415222074058,215.4443,215.4443,214.5207,214.9732,12048.4152
2020-04-07 14:10:00,232.76,233.15,232.36,232.43,7248.948610113857,214.9825,215.3427,214.613,214.6777,7248.9486
2020-04-07 14:15:00,232.36,232.7,231.68,231.68,8334.188121858651,214.613,214.9271,213.985,213.985,8334.1881
2020-04-07 14:20:00,231.6,232.46,231.41,232.38,13831.162170479023,213.9111,214.7054,213.7356,214.6315,13831.1622
2020-04-07 14:25:00,232.24,232.86,231.93,232.0,11753.000307723869,214.5022,215.0748,214.2159,214.2805,11753.0003
2020-04-07 14:30:00,232.19,232.61,231.63,232.18,6411.939686121653,214.456,214.8439,213.9388,214.4468,6411.9397
2020-04-07 14:35:00,232.02,232.17,230.91,231.36,9335.316442712072,214.299,214.4375,213.2738,213.6894,9335.3164
2020-04-07 14:40:00,231.3,231.34,230.42,230.71,7597.702328443943,213.634,213.6709,212.8212,213.0891,7597.7023
2020-04-07 14:45:00,230.68,231.27,230.47,230.74,9167.094060929328,213.0613,213.6063,212.8674,213.1168,9167.0941
2020-04-07 14:50:00,230.51,230.74,229.17,229.47,12770.540568263412,212.9043,213.1168,211.6667,211.9438,12770.5406
2020-04-07 14:55:00,229.47,230.13,229.16,229.89,8661.401169350702,211.9438,212.5534,211.6574,212.3317,8661.4012
2020-04-07 15:00:00,229.95,230.9,229.9,230.74,11260.64211714022,212.3871,213.2645,212.3409,213.1168,11260.6421
2020-04-07 15:05:00,230.89,231.89,230.79,231.75,22474.09990768284,213.2553,214.1789,213.1629,214.0496,22474.0999
2020-04-07 15:10:00,231.73,232.36,231.61,232.36,104635.34721509898,214.0311,214.613,213.9203,214.613,104635.3472
2020-04-07 15:15:00,232.36,232.56,231.82,231.82,14571.750948815265,214.613,214.7978,214.1143,214.1143,14571.7509
2020-04-07 15:20:00,231.81,232.04,231.06,231.07,12118.165965740076,214.105,214.3175,213.4123,213.4216,12118.166
2020-04-07 15:25:00,231.22,231.91,231.08,231.29,10585.701097548466,213.5601,214.1974,213.4308,213.6248,10585.7011
2020-04-07 15:30:00,231.39,231.86,230.85,231.73,14170.684172735664,213.7171,214.1512,213.2184,214.0311,14170.6842
2020-04-07 15:35:00,231.66,233.12,231.66,233.12,15771.874038362908,213.9665,215.315,213.9665,215.315,15771.874
2020-04-07 15:40:00,233.06,233.98,232.73,233.79,15873.422915170786,215.2596,216.1093,214.9548,215.9338,15873.4229
2020-04-07 15:45:00,233.6,234.26,233.23,234.26,17163.811672992102,215.7583,216.3679,215.4166,216.3679,17163.8117
2020-04-07 15:50:00,234.57,234.57,231.89,233.26,40555.95445686737,216.6542,216.6542,214.1789,215.4443,40555.9545
2020-04-07 15:55:00,233.21,233.21,231.51,231.66,70910.86265257974,215.3981,215.3981,213.828,213.9665,70910.8627
2020-04-08 09:30:00,233.15,233.4,229.41,229.88,28607.036619140425,215.3427,215.5736,211.8883,212.3224,28607.0366
2020-04-08 09:35:00,231.38,231.69,229.92,231.05,10747.769001948918,213.7079,213.9942,212.3594,213.4031,10747.769
2020-04-08 09:40:00,231.05,231.88,230.57,231.37,15736.9986665299,213.4031,214.1697,212.9597,213.6986,15736.9987
2020-04-08 09:45:00,231.57,232.35,231.3,231.3,17151.502718227508,213.8834,214.6038,213.634,213.634,17151.5027
2020-04-08 09:50:00,231.42,231.68,230.58,230.58,17947.48179300441,213.7448,213.985,212.969,212.969,17947.4818
2020-04-08 09:55:00,230.8,233.0,230.57,232.59,22029.95178992717,213.1722,215.2041,212.9597,214.8255,22029.9518
2020-04-08 10:00:00,232.71,232.88,231.91,231.91,11735.562621807365,214.9363,215.0933,214.1974,214.1974,11735.5626
2020-04-08 10:05:00,231.97,232.3,231.32,232.05,13963.48343419838,214.2528,214.5576,213.6525,214.3267,13963.4834
2020-04-08 10:10:00,232.21,233.6,232.18,232.95,8713.714227100216,214.4745,215.7583,214.4468,215.158,8713.7142
2020-04-08 10:15:00,233.11,234.66,233.05,234.65,18908.60601087291,215.3057,216.7374,215.2503,216.7281,18908.606
2020-04-08 10:20:00,234.6,234.6,233.25,233.25,5751.359113755257,216.6819,216.6819,215.4351,215.4351,5751.3591
2020-04-08 10:25:00,233.52,233.93,233.11,233.7,4045.543132628987,215.6844,216.0631,215.3057,215.8507,4045.5431
2020-04-08 10:30:00,233.86,234.39,233.64,234.15,5947.276643758334,215.9985,216.488,215.7953,216.2663,5947.2766
2020-04-08 10:35:00,234.32,234.66,233.76,233.92,3945.020002051492,216.4233,216.7374,215.9061,216.0539,3945.02
2020-04-08 10:40:00,234.18,234.23,233.4,233.71,10207.200738537284,216.294,216.3402,215.5736,215.8599,10207.2007
2020-04-08 10:45:00,233.79,234.6,233.78,234.49,3038.260334393271,215.9338,216.6819,215.9246,216.5803,3038.2603
2020-04-08 10:50:00,234.39,234.91,234.16,234.41,18066.4683557288,216.488,216.9683,216.2756,216.5065,18066.4684
2020-04-08 10:55:00,234.52,234.89,234.43,234.78,4142.989024515335,216.6081,216.9498,216.5249,216.8482,4142.989
2020-04-08 11:00:00,234.78,235.23,234.46,235.04,6360.652374602523,216.8482,217.2638,216.5526,217.0883,6360.6524
2020-04-08 11:05:00,234.93,235.04,234.39,234.54,5790.337470509796,216.9867,217.0883,216.488,216.6265,5790.3375
2020-04-08 11:10:00,234.44,236.17,234.33,235.97,9940.50671863781,216.5342,218.132,216.4326,217.9473,9940.5067
2020-04-08 11:15:00,236.13,236.21,235.67,235.7,7312.544876397579,218.0951,218.169,217.6702,217.6979,7312.5449
2020-04-08 11:20:00,235.87,235.91,235.46,235.66,9548.671658631654,217.8549,217.8919,217.4763,217.661,9548.6717
2020-04-08 11:25:00,235.77,235.89,235.32,235.42,11923.27418196738,217.7626,217.8734,217.347,217.4393,11923.2742
2020-04-08 11:30:00,235.36,235.83,235.28,235.6,8942.455636475535,217.3839,217.818,217.31,217.6056,8942.4556
2020-04-08 11:35:00,235.59,236.3,235.58,236.3,6982.254590214381,217.5963,218.2521,217.5871,218.2521,6982.2546
2020-04-08 11:40:00,236.21,236.84,236.21,236.49,8873.7306390399,218.169,218.7509,218.169,218.4276,8873.7306
2020-04-08 11:45:00,236.48,236.69,236.32,236.33,10746.743255718537,218.4184,218.6123,218.2706,218.2798,10746.7433
2020-04-08 11:50:00,236.26,236.26,235.63,235.86,10194.891783772697,218.2152,218.2152,217.6333,217.8457,10194.8918
2020-04-08 11:55:00,235.85,236.0,235.6,235.86,7282.798235716484,217.8365,217.975,217.6056,217.8457,7282.7982
2020-04-08 12:00:00,235.86,235.96,235.76,235.8,13308.031592983894,217.8457,217.9381,217.7533,217.7903,13308.0316
2020-04-08 12:05:00,235.77,236.0,235.41,235.73,8289.055287721818,217.7626,217.975,217.4301,217.7256,8289.0553
2020-04-08 12:10:00,235.81,236.22,235.49,235.93,5886.757616165761,217.7995,218.1782,217.504,217.9104,5886.7576
2020-04-08 12:15:00,236.02,236.75,235.97,236.74,5345.163606523746,217.9935,218.6677,217.9473,218.6585,5345.1636
2020-04-08 12:20:00,236.74,236.9,236.69,236.87,5503.128526002667,218.6585,218.8063,218.6123,218.7786,5503.1285
2020-04-08 12:25:00,236.95,236.97,236.41,236.46,4308.134167606934,218.8525,218.8709,218.3537,218.3999,4308.1342
2020-04-08 12:30:00,236.46,237.47,236.46,237.37,9529.182480254383,218.3999,219.3327,218.3999,219.2404,9529.1825
2020-04-08 12:35:00,237.46,238.13,236.88,237.95,11586.829418401889,219.3235,219.9423,218.7878,219.7761,11586.8294
2020-04-08 12:40:00,237.91,238.35,237.67,238.13,6667.350497486921,219.7391,220.1455,219.5175,219.9423,6667.3505
2020-04-08 12:45:00,238.18,238.53,237.93,238.03,6828.39265565699,219.9885,220.3118,219.7576,219.85,6828.3927
2020-04-08 12:50:00,238.23,238.4,237.69,237.73,29381.47502307929,220.0347,220.1917,219.5359,219.5729,29381.475
2020-04-08 12:55:00,237.63,237.98,237.45,237.9,13079.290183608577,219.4805,219.8038,219.3143,219.7299,13079.2902
2020-04-08 13:00:00,237.9,238.99,237.85,238.73,8596.779156836597,219.7299,220.7367,219.6837,220.4965,8596.7792
2020-04-08 13:05:00,238.7,239.36,238.55,239.01,5026.156528874756,220.4688,221.0784,220.3303,220.7551,5026.1565
2020-04-08 13:10:00,238.83,239.5,238.63,239.35,6615.037439737409,220.5889,221.2077,220.4041,221.0692,6615.0374
2020-04-08 13:15:00,239.56,239.6,238.99,239.45,7209.970253359319,221.2631,221.3001,220.7367,221.1615,7209.9703
2020-04-08 13:20:00,239.45,239.82,239.45,239.67,11559.134270181556,221.1615,221.5033,221.1615,221.3647,11559.1343
2020-04-08 13:25:00,239.68,240.23,239.27,240.06,12676.171915068211,221.374,221.8819,220.9953,221.7249,12676.1719
2020-04-08 13:30:00,240.05,240.38,239.5,239.77,8246.999692276131,221.7157,222.0205,221.2077,221.4571,8246.9997
2020-04-08 13:35:00,239.7,240.17,239.32,240.05,7734.126577084829,221.3924,221.8265,221.0414,221.7157,7734.1266
2020-04-08 13:40:00,240.11,240.25,239.54,239.62,8868.601907887989,221.7711,221.9004,221.2446,221.3185,8868.6019
2020-04-08 13:45:00,239.66,240.22,239.66,240.1,6147.297158682942,221.3555,221.8727,221.3555,221.7619,6147.2972
2020-04-08 13:50:00,240.02,240.77,239.92,240.71,10627.756692994151,221.688,222.3807,221.5956,222.3253,10627.7567
2020-04-08 13:55:00,240.7,241.48,240.31,241.43,12596.163709098368,222.316,223.0365,221.9558,222.9903,12596.1637
2020-04-08 14:00:00,241.57,241.94,241.26,241.82,12181.762232023795,223.1196,223.4613,222.8333,223.3505,12181.7622
2020-04-08 14:05:00,241.97,242.42,241.73,242.41,12996.204738947585,223.489,223.9047,223.2674,223.8954,12996.2047
2020-04-08 14:10:00,242.17,243.28,242.17,243.19,14389.168119807158,223.6738,224.699,223.6738,224.6159,14389.1681
2020-04-08 14:15:00,243.12,243.65,242.78,243.04,24563.5449789722,224.5512,225.0407,224.2372,224.4773,24563.545
2020-04-08 14:20:00,243.09,243.19,242.41,243.02,15911.375525694944,224.5235,224.6159,223.8954,224.4589,15911.3755
2020-04-08 14:25:00,242.99,243.43,242.92,243.33,16819.160939583548,224.4311,224.8375,224.3665,224.7452,16819.1609
2020-04-08 14:30:00,243.33,243.33,242.46,242.58,20647.245871371422,224.7452,224.7452,223.9416,224.0525,20647.2459
2020-04-08 14:35:00,242.56,242.78,242.22,242.69,16602.728484972817,224.034,224.2372,223.72,224.1541,16602.7285
2020-04-08 14:40:00,242.58,242.87,242.01,242.61,30912.914145040515,224.0525,224.3203,223.526,224.0802,30912.9141
2020-04-08 14:45:00,242.55,242.83,241.79,241.89,31289.363011590933,224.0247,224.2834,223.3228,223.4152,31289.363
2020-04-08 14:50:00,241.96,242.75,241.91,242.39,15442.609498410093,223.4798,224.2095,223.4336,223.877,15442.6095
2020-04-08 14:55:00,242.31,242.89,242.21,242.75,17837.726946353472,223.8031,224.3388,223.7107,224.2095,17837.7269
2020-04-08 15:00:00,242.8,243.71,242.68,243.66,13673.1972510001,224.2557,225.0962,224.1448,225.05,13673.1973
2020-04-08 15:05:00,243.63,244.05,243.34,243.88,29274.797415119498,225.0223,225.4102,224.7544,225.2532,29274.7974
2020-04-08 15:10:00,243.97,244.13,243.52,243.94,24212.73976818136,225.3363,225.4841,224.9207,225.3086,24212.7398
2020-04-08 15:15:00,243.79,244.67,243.79,244.5,23793.209559954867,225.17,225.9828,225.17,225.8258,23793.2096
2020-04-08 15:20:00,244.48,244.97,244.2,244.97,24533.798338291104,225.8073,226.2599,225.5487,226.2599,24533.7983
2020-04-08 15:25:00,244.97,245.18,244.61,244.9,26145.24566622217,226.2599,226.4539,225.9274,226.1953,26145.2457
2020-04-08 15:30:00,244.9,245.31,244.16,244.29,26044.72253564468,226.1953,226.5739,225.5118,225.6319,26044.7225
2020-04-08 15:35:00,244.32,244.53,243.79,244.51,21009.33429069648,225.6596,225.8535,225.17,225.835,21009.3343
2020-04-08 15:40:00,244.41,244.43,243.54,244.17,26689.91691455534,225.7427,225.7612,224.9391,225.521,26689.9169
2020-04-08 15:45:00,244.09,244.56,243.92,244.26,34933.83936814032,225.4471,225.8812,225.2901,225.6041,34933.8394
2020-04-08 15:50:00,244.38,245.27,244.37,245.04,64271.20730331316,225.715,226.537,225.7057,226.3246,64271.2073
2020-04-08 15:55:00,245.03,245.15,243.25,243.71,149632.78284952304,226.3153,226.4262,224.6713,225.0962,149632.7828
2020-04-09 09:30:00,243.73,244.29,242.28,242.28,39792.79926146272,225.1146,225.6319,223.7754,223.7754,39792.7993
2020-04-09 09:35:00,242.68,243.53,240.86,240.94,27671.55605703149,224.1448,224.9299,222.4638,222.5377,27671.5561
2020-04-09 09:40:00,241.4,241.79,240.48,240.94,34426.094984100935,222.9626,223.3228,222.1128,222.5377,34426.095
2020-04-09 09:45:00,240.98,242.16,240.74,241.25,15922.658734229151,222.5747,223.6645,222.353,222.824,15922.6587
2020-04-09 09:50:00,241.38,241.39,240.02,240.21,18710.636988409067,222.9441,222.9533,221.688,221.8635,18710.637
2020-04-09 09:55:00,240.49,240.63,239.5,239.53,13926.556569904606,222.1221,222.2514,221.2077,221.2354,13926.5566
2020-04-09 10:00:00,239.74,240.23,238.54,238.54,18314.69894348138,221.4294,221.8819,220.321,220.321,18314.6989
2020-04-09 10:05:00,238.6,238.92,237.42,238.41,22997.230485177966,220.3764,220.672,219.2866,220.2009,22997.2305
2020-04-09 10:10:00,238.41,239.44,238.24,239.18,22531.541696584263,220.2009,221.1523,220.0439,220.9121,22531.5417
2020-04-09 10:15:00,239.17,239.49,238.8,239.06,28086.983280336444,220.9029,221.1985,220.5612,220.8013,28086.9833
2020-04-09 10:20:00,239.14,240.12,239.05,239.57,29854.34403528567,220.8752,221.7803,220.7921,221.2724,29854.344
2020-04-09 10:25:00,239.47,240.53,239.47,240.13,19137.34742024823,221.18,222.159,221.18,221.7896,19137.3474
2020-04-09 10:30:00,240.04,240.29,239.23,239.82,13397.271515027182,221.7065,221.9374,220.9583,221.5033,13397.2715
2020-04-09 10:35:00,239.81,239.98,239.37,239.88,11711.970458508564,221.494,221.651,221.0876,221.5587,11711.9705
2020-04-09 10:40:00,239.87,240.97,239.61,240.62,36237.56282695661,221.5494,222.5654,221.3093,222.2422,36237.5628
2020-04-09 10:45:00,240.72,241.07,240.68,240.79,10294.389168119807,222.3345,222.6578,222.2976,222.3992,10294.3892
2020-04-09 10:50:00,240.55,241.0,240.39,240.62,13875.269258385477,222.1775,222.5931,222.0297,222.2422,13875.2693
2020-04-09 10:55:00,240.73,241.63,240.73,240.96,23069.03272130475,222.3438,223.175,222.3438,222.5562,23069.0327
2020-04-09 11:00:00,240.9,241.28,240.43,241.05,13894.758436762744,222.5008,222.8517,222.0667,222.6393,13894.7584
2020-04-09 11:05:00,241.0,241.53,240.61,241.37,18858.34444558416,222.5931,223.0827,222.2329,222.9349,18858.3444
2020-04-09 11:10:00,241.36,242.02,240.74,240.98,24050.6718637809,222.9256,223.5352,222.353,222.5747,24050.6719
2020-04-09 11:15:00,240.95,241.59,240.8,241.18,6410.91393989127,222.547,223.1381,222.4084,222.7594,6410.9139
2020-04-09 11:20:00,241.32,241.8,241.18,241.45,8120.832905939071,222.8887,223.332,222.7594,223.0088,8120.8329
2020-04-09 11:25:00,241.43,241.93,241.01,241.72,7786.439634834342,222.9903,223.4521,222.6024,223.2581,7786.4396
2020-04-09 11:30:00,241.66,241.81,240.66,240.74,6809.929223510103,223.2027,223.3413,222.2791,222.353,6809.9292
2020-04-09 11:35:00,240.73,241.55,240.32,241.0,6378.090060519027,222.3438,223.1011,221.9651,222.5931,6378.0901
2020-04-09 11:40:00,241.01,241.36,240.53,241.09,7434.608677813108,222.6024,222.9256,222.159,222.6763,7434.6087
2020-04-09 11:45:00,241.19,241.59,240.85,241.28,12550.00512873115,222.7686,223.1381,222.4546,222.8517,12550.0051
2020-04-09 11:50:00,241.73,241.73,240.69,240.69,11165.247717714636,223.2674,223.2674,222.3068,222.3068,11165.2477
2020-04-09 11:55:00,240.53,240.82,240.1,240.14,11462.714124525592,222.159,222.4269,221.7619,221.7988,11462.7141
2020-04-09 12:00:00,239.95,240.71,239.95,240.17,13259.821520155912,221.6233,222.3253,221.6233,221.8265,13259.8215
2020-04-09 12:05:00,240.32,240.43,239.64,240.36,9975.382090470815,221.9651,222.0667,221.337,222.002,9975.3821
2020-04-09 12:10:00,240.34,240.37,239.83,240.02,8598.830649297364,221.9835,222.0113,221.5125,221.688,8598.8306
2020-04-09 12:15:00,240.01,240.14,239.72,240.14,12020.720073853729,221.6787,221.7988,221.4109,221.7988,12020.7201
2020-04-09 12:20:00,240.14,240.64,240.02,240.27,8694.225048722945,221.7988,222.2606,221.688,221.9189,8694.225
2020-04-09 12:25:00,240.39,240.64,239.94,239.99,9190.686224228126,222.0297,222.2606,221.6141,221.6603,9190.6862
2020-04-09 12:30:00,240.12,240.65,239.84,240.32,11102.677197661298,221.7803,222.2699,221.5217,221.9651,11102.6772
2020-04-09 12:35:00,240.32,240.79,240.1,240.69,53910.144630218485,221.9651,222.3992,221.7619,222.3068,53910.1446
2020-04-09 12:40:00,240.61,241.19,240.4,240.76,11493.48651143707,222.2329,222.7686,222.039,222.3715,11493.4865
2020-04-09 12:45:00,240.81,240.81,240.04,240.13,11580.674941019592,222.4176,222.4176,221.7065,221.7896,11580.6749
2020-04-09 12:50:00,240.01,240.39,239.86,240.09,9722.022771566317,221.6787,222.0297,221.5402,221.7526,9722.0228
2020-04-09 12:55:00,240.04,240.98,239.86,240.61,10715.970868807057,221.7065,222.5747,221.5402,222.2329,10715.9709
2020-04-09 13:00:00,240.5,240.57,239.91,240.04,21395.01487332034,222.1313,222.196,221.5864,221.7065,21395.0149
2020-04-09 13:05:00,239.93,240.35,239.91,240.31,7703.354190173351,221.6049,221.9928,221.5864,221.9558,7703.3542
2020-04-09 13:10:00,240.28,240.34,239.93,240.23,9816.391424761514,221.9281,221.9835,221.6049,221.8819,9816.3914
2020-04-09 13:15:00,240.2,240.62,240.2,240.52,9794.85075392348,221.8542,222.2422,221.8542,222.1498,9794.8508
2020-04-09 13:20:00,240.52,240.64,240.38,240.58,14530.721099599958,222.1498,222.2606,222.0205,222.2052,14530.7211
2020-04-09 13:25:00,240.57,241.03,240.37,240.8,14380.962149964098,222.196,222.6208,222.0113,222.4084,14380.9621
2020-04-09 13:30:00,240.84,241.46,240.65,241.32,16591.445276438608,222.4454,223.018,222.2699,222.8887,16591.4453
2020-04-09 13:35:00,241.25,241.47,240.8,240.91,25601.600164119394,222.824,223.0272,222.4084,222.51,25601.6002
2020-04-09 13:40:00,240.81,241.26,240.72,241.03,7277.66950456457,222.4176,222.8333,222.3345,222.6208,7277.6695
2020-04-09 13:45:00,240.91,240.94,240.3,240.63,9870.755974971791,222.51,222.5377,221.9466,222.2514,9870.756
2020-04-09 13:50:00,240.63,240.8,239.83,240.58,13683.454713303929,222.2514,222.4084,221.5125,222.2052,13683.4547
2020-04-09 13:55:00,240.59,241.05,240.52,241.0,19490.204123499847,222.2144,222.6393,222.1498,222.5931,19490.2041
2020-04-09 14:00:00,240.95,241.04,240.59,240.8,18931.172427941325,222.547,222.6301,222.2144,222.4084,18931.1724
2020-04-09 14:05:00,240.8,240.93,240.18,240.44,15916.504256846856,222.4084,222.5285,221.8358,222.0759,15916.5043
2020-04-09 14:10:00,240.26,240.56,239.94,239.94,12330.495435429277,221.9097,222.1867,221.6141,221.6141,12330.4954
2020-04-09 14:15:00,239.94,240.01,238.52,238.68,22375.628269566107,221.6141,221.6787,220.3025,220.4503,22375.6283
2020-04-09 14:20:00,238.93,239.39,238.65,239.18,17924.915375935994,220.6812,221.1061,220.4226,220.9121,17924.9154
2020-04-09 14:25:00,239.12,239.27,238.63,238.68,13955.277464355318,220.8567,220.9953,220.4041,220.4503,13955.2775
2020-04-09 14:30:00,238.86,239.54,238.21,239.05,17301.26166786337,220.6166,221.2446,220.0162,220.7921,17301.2617
2020-04-09 14:35:00,239.08,239.54,238.77,239.54,11180.633911170376,220.8198,221.2446,220.5335,221.2446,11180.6339
2020-04-09 14:40:00,239.53,239.6,238.71,239.26,16557.59565083598,221.2354,221.3001,220.478,220.986,16557.5957
2020-04-09 14:45:00,239.33,239.72,239.16,239.45,16538.106472458712,221.0507,221.4109,220.8937,221.1615,16538.1065
2020-04-09 14:50:00,239.45,239.82,239.04,239.21,11140.629808185457,221.1615,221.5033,220.7828,220.9398,11140.6298
2020-04-09 14:55:00,239.26,239.45,238.66,239.41,10353.882449481998,220.986,221.1615,220.4319,221.1246,10353.8824
2020-04-09 15:00:00,239.39,239.47,238.9,238.95,12916.19653297774,221.1061,221.18,220.6535,220.6997,12916.1965
2020-04-09 15:05:00,238.95,239.28,238.53,239.07,11826.854036311415,220.6997,221.0045,220.3118,220.8105,11826.854
2020-04-09 15:10:00,239.29,239.79,239.16,239.75,12670.017437685916,221.0137,221.4755,220.8937,221.4386,12670.0174
2020-04-09 15:15:00,239.73,240.73,239.62,240.62,22738.74243512155,221.4201,222.3438,221.3185,222.2422,22738.7424
2020-04-09 15:20:00,240.6,240.63,239.86,240.54,18386.501179608164,222.2237,222.2514,221.5402,222.1683,18386.5012
2020-04-09 15:25:00,240.53,241.32,240.53,241.32,15228.228536260129,222.159,222.8887,222.159,222.8887,15228.2285
2020-04-09 15:30:00,241.42,242.04,241.39,242.03,16041.645296953531,222.9811,223.5537,222.9533,223.5445,16041.6453
2020-04-09 15:35:00,242.03,242.03,240.92,241.48,22981.844291722227,223.5445,223.5445,222.5192,223.0365,22981.8443
2020-04-09 15:40:00,241.37,241.72,240.99,241.55,17437.685916504255,222.9349,223.2581,222.5839,223.1011,17437.6859
2020-04-09 15:45:00,241.6,241.8,240.62,240.62,16209.86767873628,223.1473,223.332,222.2422,222.2422,16209.8677
2020-04-09 15:50:00,240.64,241.72,240.26,241.17,43645.50210277977,222.2606,223.2581,221.9097,222.7501,43645.5021
2020-04-09 15:55:00,241.31,241.49,240.55,241.24,135303.10801107806,222.8795,223.0457,222.1775,222.8148,135303.108
2020-04-13 09:30:00,239.36,240.51,238.9,239.74,14575.853933736793,221.0784,222.1406,220.6535,221.4294,14575.8539
2020-04-13 09:35:00,240.03,240.44,239.52,239.92,12989.024515334906,221.6972,222.0759,221.2262,221.5956,12989.0245
2020-04-13 09:40:00,239.84,239.84,238.62,238.74,6165.760590829828,221.5217,221.5217,220.3949,220.5057,6165.7606
2020-04-13 09:45:00,238.74,239.22,237.59,237.94,8856.292953123397,220.5057,220.9491,219.4436,219.7668,8856.293
2020-04-13 09:50:00,238.06,238.27,237.27,237.79,6587.342291517079,219.8777,220.0716,219.148,219.6283,6587.3423
2020-04-13 09:55:00,237.89,238.18,237.55,237.97,18837.82952097651,219.7207,219.9885,219.4066,219.7946,18837.8295
2020-04-13 10:00:00,237.75,238.33,237.52,238.16,6798.646014975895,219.5914,220.1271,219.3789,219.97,6798.646
2020-04-13 10:05:00,238.38,238.52,237.74,238.29,5611.857626423222,220.1732,220.3025,219.5821,220.0901,5611.8576
2020-04-13 10:10:00,238.17,238.38,237.61,238.15,3874.243512155093,219.9793,220.1732,219.4621,219.9608,3874.2435
2020-04-13 10:15:00,237.9,237.9,237.13,237.47,1997.1279105549288,219.7299,219.7299,219.0187,219.3327,1997.1279
2020-04-13 10:20:00,237.2,237.41,236.18,236.18,7858.241870961124,219.0834,219.2773,218.1413,218.1413,7858.2419
2020-04-13 10:25:00,236.17,236.99,236.04,236.9,6103.19007077649,218.132,218.8894,218.012,218.8063,6103.1901
2020-04-13 10:30:00,236.5,236.89,236.17,236.31,5476.459124012719,218.4368,218.797,218.132,218.2613,5476.4591
2020-04-13 10:35:00,236.24,236.58,235.91,236.07,5176.941224740999,218.1967,218.5107,217.8919,218.0397,5176.9412
2020-04-13 10:40:00,236.1,236.34,235.53,235.8,6082.675146168837,218.0674,218.289,217.5409,217.7903,6082.6751
2020-04-13 10:45:00,235.7,237.23,235.7,236.94,6005.744178890142,217.6979,219.1111,217.6979,218.8432,6005.7442
2020-04-13 10:50:00,236.81,236.98,236.29,236.29,4349.164016822238,218.7232,218.8802,218.2429,218.2429,4349.164
2020-04-13 10:55:00,236.55,237.09,236.47,236.92,9210.175402605397,218.483,218.9818,218.4091,218.8248,9210.1754
2020-04-13 11:00:00,237.02,237.52,236.73,237.43,18489.075802646425,218.9171,219.3789,218.6493,219.2958,18489.0758
2020-04-13 11:05:00,237.49,237.62,237.12,237.26,6007.795671350908,219.3512,219.4713,219.0095,219.1388,6007.7957
2020-04-13 11:10:00,237.48,238.29,237.44,238.21,14338.906554518411,219.342,220.0901,219.305,220.0162,14338.9066
2020-04-13 11:15:00,238.6,238.65,238.22,238.56,29776.38732177659,220.3764,220.4226,220.0255,220.3395,29776.3873
2020-04-13 11:20:00,238.61,238.88,238.2,238.85,22530.51595035388,220.3857,220.6351,220.007,220.6073,22530.516
2020-04-13 11:25:00,238.87,239.09,238.76,238.82,2601.2924402502817,220.6258,220.829,220.5242,220.5796,2601.2924
2020-04-13 11:30:00,238.85,238.99,238.32,238.85,16150.37439737409,220.6073,220.7367,220.1178,220.6073,16150.3744
2020-04-13 11:35:00,238.85,238.89,238.72,238.79,3774.74612780798,220.6073,220.6443,220.4873,220.5519,3774.7461
2020-04-13 11:40:00,238.57,238.89,238.06,238.84,26009.84716381167,220.3487,220.6443,219.8777,220.5981,26009.8472
2020-04-13 11:45:00,238.81,239.0,238.66,238.73,2635.142065852908,220.5704,220.7459,220.4319,220.4965,2635.1421
2020-04-13 11:50:00,238.76,239.08,238.55,238.97,3390.091291414504,220.5242,220.8198,220.3303,220.7182,3390.0913
2020-04-13 11:55:00,238.88,239.12,238.73,238.9,11654.528669607138,220.6351,220.8567,220.4965,220.6535,11654.5287
2020-04-13 12:00:00,238.85,239.43,238.75,239.43,4002.461790952918,220.6073,221.143,220.515,221.143,4002.4618
2020-04-13 12:05:00,239.36,239.48,238.96,239.25,2359.216329879988,221.0784,221.1892,220.7089,220.9768,2359.2163
2020-04-13 12:10:00,239.17,239.63,238.95,239.63,1884.2958252128424,220.9029,221.3278,220.6997,221.3278,1884.2958
2020-04-13 12:15:00,239.68,240.17,239.22,240.17,3502.92337675659,221.374,221.8265,220.9491,221.8265,3502.9234
2020-04-13 12:20:00,240.06,240.14,239.62,239.8,2896.707354600472,221.7249,221.7988,221.3185,221.4848,2896.7074
2020-04-13 12:25:00,239.84,240.1,239.78,239.78,4530.721099599959,221.5217,221.7619,221.4663,221.4663,4530.7211
2020-04-13 12:30:00,239.74,239.74,239.16,239.16,4009.642014565596,221.4294,221.4294,220.8937,220.8937,4009.642
2020-04-13 12:35:00,239.11,239.25,238.68,238.78,5787.260231818648,220.8475,220.9768,220.4503,220.5427,5787.2602
2020-04-13 12:40:00,239.02,239.19,238.75,239.19,1268.8480869832804,220.7644,220.9214,220.515,220.9214,1268.8481
2020-04-13 12:45:00,239.1,239.45,239.08,239.45,1700.6872499743563,220.8382,221.1615,220.8198,221.1615,1700.6872
2020-04-13 12:50:00,239.29,239.29,238.75,238.81,13495.743153143912,221.0137,221.0137,220.515,220.5704,13495.7432
2020-04-13 12:55:00,238.66,238.66,238.19,238.55,1641.1939686121652,220.4319,220.4319,219.9978,220.3303,1641.194
2020-04-13 13:00:00,238.46,238.56,237.92,238.56,4332.752077136116,220.2471,220.3395,219.7484,220.3395,4332.7521
2020-04-13 13:05:00,238.4,239.04,238.4,239.04,4539.952815673402,220.1917,220.7828,220.1917,220.7828,4539.9528
2020-04-13 13:10:00,239.03,239.03,238.29,238.78,19766.129859472767,220.7736,220.7736,220.0901,220.5427,19766.1299
2020-04-13 13:15:00,238.6,239.17,238.47,239.17,6471.432967483845,220.3764,220.9029,220.2564,220.9029,6471.433
2020-04-13 13:20:00,239.2,239.31,239.12,239.13,1137.5525694943071,220.9306,221.0322,220.8567,220.866,1137.5526
2020-04-13 13:25:00,239.17,239.31,238.8,239.18,2324.34095804698,220.9029,221.0322,220.5612,220.9121,2324.341
2020-04-13 13:30:00,239.31,239.72,239.09,239.71,4073.2382808493176,221.0322,221.4109,220.829,221.4017,4073.2383
2020-04-13 13:35:00,239.49,240.61,239.41,240.47,4079.392758231613,221.1985,222.2329,221.1246,222.1036,4079.3928
2020-04-13 13:40:00,240.39,240.57,240.22,240.36,1564.26300133347,222.0297,222.196,221.8727,222.002,1564.263
2020-04-13 13:45:00,240.59,240.72,240.36,240.39,2193.045440558006,222.2144,222.3345,222.002,222.0297,2193.0454
2020-04-13 13:50:00,240.43,240.79,240.43,240.72,804.185044619961,222.0667,222.3992,222.0667,222.3345,804.185
2020-04-13 13:55:00,240.82,240.89,240.07,240.14,3938.865524669197,222.4269,222.4915,221.7342,221.7988,3938.8655
2020-04-13 14:00:00,240.2,240.46,240.06,240.43,4450.712893630116,221.8542,222.0944,221.7249,222.0667,4450.7129
2020-04-13 14:05:00,240.37,240.9,240.32,240.35,4001.436044722536,222.0113,222.5008,221.9651,221.9928,4001.436
2020-04-13 14:10:00,240.46,240.46,239.35,239.36,7149.451225766745,222.0944,222.0944,221.0692,221.0784,7149.4512
2020-04-13 14:15:00,239.14,239.57,239.09,239.47,8772.181762232023,220.8752,221.2724,220.829,221.18,8772.1818
2020-04-13 14:20:00,239.39,239.46,238.84,238.99,4549.184531746846,221.1061,221.1708,220.5981,220.7367,4549.1845
2020-04-13 14:25:00,239.08,239.89,238.86,239.89,3079.290183608576,220.8198,221.5679,220.6166,221.5679,3079.2902
2020-04-13 14:30:00,239.95,240.43,239.85,240.43,5313.365473381885,221.6233,222.0667,221.531,222.0667,5313.3655
2020-04-13 14:35:00,240.44,240.54,239.97,240.32,12377.679762026874,222.0759,222.1683,221.6418,221.9651,12377.6798
2020-04-13 14:40:00,240.46,240.87,240.45,240.67,12074.058877833624,222.0944,222.4731,222.0851,222.2883,12074.0589
2020-04-13 14:45:00,240.82,241.2,240.66,240.74,2769.514822033029,222.4269,222.7779,222.2791,222.353,2769.5148
2020-04-13 14:50:00,240.91,241.18,240.72,241.03,3547.030464663042,222.51,222.7594,222.3345,222.6208,3547.0305
2020-04-13 14:55:00,241.15,241.42,241.13,241.14,4225.048722945943,222.7317,222.9811,222.7132,222.7224,4225.0487
2020-04-13 15:00:00,241.13,241.14,240.24,240.35,12054.569699456351,222.7132,222.7224,221.8912,221.9928,12054.5697
2020-04-13 15:05:00,240.31,240.78,240.29,240.63,12189.968201866855,221.9558,222.3899,221.9374,222.2514,12189.9682
2020-04-13 15:10:00,240.55,240.77,240.42,240.42,8513.693712175607,222.1775,222.3807,222.0574,222.0574,8513.6937
2020-04-13 15:15:00,240.45,241.21,240.18,241.2,14464.04759462509,222.0851,222.7871,221.8358,222.7779,14464.0476
2020-04-13 15:20:00,241.09,241.55,241.06,241.44,5940.096420145655,222.6763,223.1011,222.6486,222.9995,5940.0964
2020-04-13 15:25:00,241.63,241.63,240.86,241.0,13506.000615447738,223.175,223.175,222.4638,222.5931,13506.0006
2020-04-13 15:30:00,240.9,241.77,240.81,241.77,15536.978151605292,222.5008,223.3043,222.4176,223.3043,15536.9782
2020-04-13 15:35:00,241.77,242.13,241.38,241.95,6351.420658529079,223.3043,223.6368,222.9441,223.4706,6351.4207
2020-04-13 15:40:00,241.93,242.03,241.5,241.69,7840.80418504462,223.4521,223.5445,223.0549,223.2304,7840.8042
2020-04-13 15:45:00,241.73,242.15,241.39,241.98,9801.005231305777,223.2674,223.6553,222.9533,223.4983,9801.0052
2020-04-13 15:50:00,241.45,241.71,240.62,241.26,26033.43932711047,223.0088,223.2489,222.2422,222.8333,26033.4393
2020-04-13 15:55:00,241.39,242.59,241.12,241.9,40591.85557493076,222.9533,224.0617,222.704,223.4244,40591.8556
2020-04-14 09:30:00,245.67,245.67,243.98,244.96,19255.30823674223,226.9065,226.9065,225.3455,226.2507,19255.3082
2020-04-14 09:35:00,244.34,245.09,243.87,245.09,8310.595958559852,225.678,226.3708,225.2439,226.3708,8310.596
2020-04-14 09:40:00,244.91,245.12,244.57,244.64,7097.138168017233,226.2045,226.3985,225.8905,225.9551,7097.1382
2020-04-14 09:45:00,244.89,245.59,244.88,245.44,1436.0447225356447,226.186,226.8326,226.1768,226.694,1436.0447
2020-04-14 09:50:00,245.43,245.43,244.38,244.38,14073.238280849317,226.6848,226.6848,225.715,225.715,14073.2383
2020-04-14 09:55:00,244.47,244.71,243.82,244.08,20371.320135398502,225.7981,226.0198,225.1977,225.4379,20371.3201
2020-04-14 10:00:00,243.99,244.7,243.94,244.7,6618.1146784285565,225.3548,226.0105,225.3086,226.0105,6618.1147
2020-04-14 10:05:00,244.67,244.84,244.32,244.32,6840.701610421582,225.9828,226.1398,225.6596,225.6596,6840.7016
2020-04-14 10:10:00,244.35,244.96,244.2,244.63,8221.356036516565,225.6873,226.2507,225.5487,225.9459,8221.356
2020-04-14 10:15:00,244.64,244.76,244.34,244.61,28961.944814852803,225.9551,226.066,225.678,225.9274,28961.9448
2020-04-14 10:20:00,244.55,244.93,243.9,244.02,13059.801005231306,225.872,226.223,225.2716,225.3825,13059.801
2020-04-14 10:25:00,243.94,244.54,243.93,244.19,16103.190070776487,225.3086,225.8628,225.2993,225.5395,16103.1901
2020-04-14 10:30:00,244.19,244.59,243.76,243.98,10766.232434095804,225.5395,225.9089,225.1423,225.3455,10766.2324
2020-04-14 10:35:00,244.03,244.81,244.03,244.43,9859.472766437582,225.3917,226.1121,225.3917,225.7612,9859.4728
2020-04-14 10:40:00,244.53,244.56,242.93,244.19,8754.74407631552,225.8535,225.8812,224.3757,225.5395,8754.7441
2020-04-14 10:45:00,244.51,244.62,242.07,243.72,22776.695045645705,225.835,225.9366,223.5814,225.1054,22776.695
2020-04-14 10:50:00,243.8,244.09,243.42,243.7,7935.172838239819,225.1793,225.4471,224.8283,225.0869,7935.1728
2020-04-14 10:55:00,243.85,244.14,242.49,243.74,20931.3775771874,225.2255,225.4933,223.9693,225.1239,20931.3776
2020-04-14 11:00:00,243.94,244.29,243.19,243.2,6173.9665606728895,225.3086,225.6319,224.6159,224.6251,6173.9666
2020-04-14 11:05:00,243.23,243.41,241.96,242.95,14356.344240434915,224.6528,224.8191,223.4798,224.3942,14356.3442
2020-04-14 11:10:00,242.83,243.81,242.7,243.73,13145.963688583444,224.2834,225.1885,224.1633,225.1146,13145.9637
2020-04-14 11:15:00,243.53,243.76,242.16,242.94,23857.83157246897,224.9299,225.1423,223.6645,224.385,23857.8316
2020-04-14 11:20:00,242.93,243.04,242.11,242.57,8489.075802646425,224.3757,224.4773,223.6184,224.0432,8489.0758
2020-04-14 11:25:00,242.56,243.04,242.56,242.89,13861.9345573905,224.034,224.4773,224.034,224.3388,13861.9346
2020-04-14 11:30:00,242.98,243.69,242.86,243.43,4110.165145143092,224.4219,225.0777,224.3111,224.8375,4110.1651
2020-04-14 11:35:00,243.23,243.25,242.1,242.9,19333.26495025131,224.6528,224.6713,223.6091,224.348,19333.265
2020-04-14 11:40:00,242.95,243.66,242.89,243.27,2118.165965740076,224.3942,225.05,224.3388,224.6898,2118.166
2020-04-14 11:45:00,243.17,243.36,242.27,243.15,6706.32885424146,224.5974,224.7729,223.7661,224.5789,6706.3289
2020-04-14 11:50:00,243.31,243.85,243.15,243.16,12751.05138988614,224.7267,225.2255,224.5789,224.5882,12751.0514
2020-04-14 11:55:00,243.35,243.71,243.14,243.65,3939.89127089958,224.7636,225.0962,224.5697,225.0407,3939.8913
2020-04-14 12:00:00,243.82,244.45,242.82,243.97,20360.036926864293,225.1977,225.7796,224.2741,225.3363,20360.0369
2020-04-14 12:05:00,244.02,244.37,243.89,244.37,13052.620781618629,225.3825,225.7057,225.2624,225.7057,13052.6208
2020-04-14 12:10:00,244.21,244.75,244.21,244.61,18751.66683762437,225.558,226.0567,225.558,225.9274,18751.6668
2020-04-14 12:15:00,244.52,244.96,244.52,244.87,10414.40147707457,225.8443,226.2507,225.8443,226.1676,10414.4015
2020-04-14 12:20:00,244.85,244.88,243.66,243.92,26489.89639963073,226.1491,226.1768,225.05,225.2901,26489.8964
2020-04-14 12:25:00,244.05,244.15,243.87,243.92,4174.787157657195,225.4102,225.5025,225.2439,225.2901,4174.7872
2020-04-14 12:30:00,243.97,244.21,243.61,243.86,4463.021848394707,225.3363,225.558,225.0038,225.2347,4463.0218
2020-04-14 12:35:00,244.11,244.27,243.14,243.71,11245.25592368448,225.4656,225.6134,224.5697,225.0962,11245.2559
2020-04-14 12:40:00,243.81,244.15,243.72,243.95,7854.138886039594,225.1885,225.5025,225.1054,225.3178,7854.1389
2020-04-14 12:45:00,244.07,244.59,243.71,244.35,7126.884808698328,225.4287,225.9089,225.0962,225.6873,7126.8848
2020-04-14 12:50:00,244.49,244.63,244.12,244.6,10315.929838957842,225.8166,225.9459,225.4748,225.9182,10315.9298
2020-04-14 12:55:00,244.64,244.7,244.13,244.42,5624.166581187814,225.9551,226.0105,225.4841,225.7519,5624.1666
2020-04-14 13:00:00,244.25,244.56,244.04,244.05,11420.658529079905,225.5949,225.8812,225.4009,225.4102,11420.6585
2020-04-14 13:05:00,244.22,244.46,244.15,244.18,52579.75176941224,225.5672,225.7889,225.5025,225.5303,52579.7518
2020-04-14 13:10:00,244.27,244.45,243.97,244.16,20181.55708277772,225.6134,225.7796,225.3363,225.5118,20181.5571
2020-04-14 13:15:00,244.16,244.19,243.75,243.75,11709.9189660478,225.5118,225.5395,225.1331,225.1331,11709.919
2020-04-14 13:20:00,243.78,244.12,243.77,244.06,5133.85988306493,225.1608,225.4748,225.1516,225.4194,5133.8599
2020-04-14 13:25:00,244.05,244.14,243.76,243.89,5959.5855985229255,225.4102,225.4933,225.1423,225.2624,5959.5856
2020-04-14 13:30:00,243.83,244.27,243.68,244.12,20579.54662016617,225.207,225.6134,225.0684,225.4748,20579.5466
2020-04-14 13:35:00,244.05,244.11,243.2,243.3,12826.956610934454,225.4102,225.4656,224.6251,224.7175,12826.9566
2020-04-14 13:40:00,243.31,243.79,243.2,243.46,16720.689301466817,224.7267,225.17,224.6251,224.8652,16720.6893
2020-04-14 13:45:00,243.47,244.21,243.46,244.1,9628.679864601498,224.8745,225.558,224.8652,225.4564,9628.6799
2020-04-14 13:50:00,244.11,244.7,244.03,244.49,5986.255000512873,225.4656,226.0105,225.3917,225.8166,5986.255
2020-04-14 13:55:00,244.63,244.7,243.43,244.08,13633.19314801518,225.9459,226.0105,224.8375,225.4379,13633.1931
2020-04-14 14:00:00,244.03,244.03,243.34,243.87,15708.277772079187,225.3917,225.3917,224.7544,225.2439,15708.2778
2020-04-14 14:05:00,243.86,244.02,243.61,243.92,10730.331316032412,225.2347,225.3825,225.0038,225.2901,10730.3313
2020-04-14 14:10:00,244.05,244.24,243.11,243.11,10681.095496974049,225.4102,225.5857,224.542,224.542,10681.0955
2020-04-14 14:15:00,243.34,243.59,243.32,243.46,4573.802441276028,224.7544,224.9853,224.7359,224.8652,4573.8024
2020-04-14 14:20:00,243.43,243.55,242.87,243.22,5847.779259411222,224.8375,224.9484,224.3203,224.6436,5847.7793
2020-04-14 14:25:00,243.33,243.41,242.36,242.59,12394.091701712996,224.7452,224.8191,223.8493,224.0617,12394.0917
2020-04-14 14:30:00,242.73,243.05,242.28,242.79,9111.703764488666,224.191,224.4866,223.7754,224.2464,9111.7038
2020-04-14 14:35:00,243.0,243.07,242.13,242.56,42286.38834752282,224.4404,224.505,223.6368,224.034,42286.3883
2020-04-14 14:40:00,242.56,243.08,242.55,242.76,10950.866755564672,224.034,224.5143,224.0247,224.2187,10950.8668
2020-04-14 14:45:00,242.81,242.94,242.16,242.25,12687.45512360242,224.2649,224.385,223.6645,223.7477,12687.4551
2020-04-14 14:50:00,242.32,242.64,242.25,242.54,16622.217663350086,223.8123,224.1079,223.7477,224.0155,16622.2177
2020-04-14 14:55:00,242.57,243.11,242.5,242.84,3077.2386911478097,224.0432,224.542,223.9786,224.2926,3077.2387
2020-04-14 15:00:00,242.64,242.89,242.32,242.35,6569.904605600575,224.1079,224.3388,223.8123,223.84,6569.9046
2020-04-14 15:05:00,242.32,242.44,242.19,242.44,2969.5353369576364,223.8123,223.9231,223.6922,223.9231,2969.5353
2020-04-14 15:10:00,242.52,242.58,241.97,242.38,9508.667555646733,223.997,224.0525,223.489,223.8677,9508.6676
2020-04-14 15:15:00,242.38,242.54,242.01,242.34,7381.269873833214,223.8677,224.0155,223.526,223.8308,7381.2699
2020-04-14 15:20:00,242.43,242.43,242.14,242.37,10895.476459124013,223.9139,223.9139,223.6461,223.8585,10895.4765
2020-04-14 15:25:00,242.37,242.77,242.17,242.66,8929.120935480561,223.8585,224.2279,223.6738,224.1263,8929.1209
2020-04-14 15:30:00,242.64,243.31,242.64,243.07,15089.752795158478,224.1079,224.7267,224.1079,224.505,15089.7528
2020-04-14 15:35:00,242.99,243.36,242.85,243.25,10998.051082162272,224.4311,224.7729,224.3018,224.6713,10998.0511
2020-04-14 15:40:00,243.23,243.53,242.66,242.83,21259.61637090984,224.6528,224.9299,224.1263,224.2834,21259.6164
2020-04-14 15:45:00,242.86,243.1,242.77,243.0,18118.781413478304,224.3111,224.5327,224.2279,224.4404,18118.7814
2020-04-14 15:50:00,243.09,243.49,242.21,242.38,40503.641399117856,224.5235,224.893,223.7107,223.8677,40503.6414
2020-04-14 15:55:00,242.42,243.38,241.35,243.24,92149.96409888192,223.9047,224.7914,222.9164,224.662,92149.9641
2020-04-15 09:30:00,241.34,243.49,240.51,243.16,56234.48558826546,222.9072,224.893,222.1406,224.5882,56234.4856
2020-04-15 09:35:00,243.16,243.16,241.29,242.16,11397.066365781106,224.5882,224.5882,222.861,223.6645,11397.0664
2020-04-15 09:40:00,241.99,242.3,241.73,242.24,8174.171709918965,223.5075,223.7938,223.2674,223.7384,8174.1717
2020-04-15 09:45:00,242.01,242.51,241.24,241.51,5387.219201969432,223.526,223.9878,222.8148,223.0642,5387.2192
2020-04-15 09:50:00,241.51,242.69,241.45,242.54,10704.687660272848,223.0642,224.1541,223.0088,224.0155,10704.6877
2020-04-15 09:55:00,242.35,244.58,242.35,244.58,19107.600779567136,223.84,225.8997,223.84,225.8997,19107.6008
2020-04-15 10:00:00,244.22,244.5,243.4,243.4,11364.242486408864,225.5672,225.8258,224.8098,224.8098,11364.2425
2020-04-15 10:05:00,243.41,243.94,242.99,243.45,80439.01938660374,224.8191,225.3086,224.4311,224.856,80439.0194
2020-04-15 10:10:00,243.36,243.57,242.8,243.0,4513.283413683455,224.7729,224.9668,224.2557,224.4404,4513.2834
2020-04-15 10:15:00,243.04,243.16,240.24,240.24,5030.259513796286,224.4773,224.5882,221.8912,221.8912,5030.2595
2020-04-15 10:20:00,240.23,240.43,239.43,239.63,9815.36567853113,221.8819,222.0667,221.143,221.3278,9815.3657
2020-04-15 10:25:00,239.74,240.57,239.63,240.57,8666.529900502615,221.4294,222.196,221.3278,222.196,8666.5299
2020-04-15 10:30:00,240.23,241.13,240.14,241.11,10688.275720586726,221.8819,222.7132,221.7988,222.6947,10688.2757
2020-04-15 10:35:00,241.37,242.46,241.34,241.78,11980.715970868809,222.9349,223.9416,222.9072,223.3136,11980.716
2020-04-15 10:40:00,241.85,241.9,241.62,241.62,9443.019796902248,223.3782,223.4244,223.1658,223.1658,9443.0198
2020-04-15 10:45:00,241.65,243.28,241.65,242.64,14746.127807980303,223.1935,224.699,223.1935,224.1079,14746.1278
2020-04-15 10:50:00,242.51,242.71,242.32,242.61,12766.43758334188,223.9878,224.1725,223.8123,224.0802,12766.4376
2020-04-15 10:55:00,242.61,243.89,242.58,243.16,24467.12483331624,224.0802,225.2624,224.0525,224.5882,24467.1248
2020-04-15 11:00:00,243.02,243.32,242.77,243.15,4810.7498204944095,224.4589,224.7359,224.2279,224.5789,4810.7498
2020-04-15 11:05:00,243.25,243.25,242.97,243.16,5409.78561903785,224.6713,224.6713,224.4127,224.5882,5409.7856
2020-04-15 11:10:00,243.17,243.84,243.05,243.45,13262.89875884706,224.5974,225.2162,224.4866,224.856,13262.8988
2020-04-15 11:15:00,243.45,243.45,242.61,243.19,6845.830341573495,224.856,224.856,224.0802,224.6159,6845.8303
2020-04-15 11:20:00,243.24,243.71,242.96,243.39,5415.940096420145,224.662,225.0962,224.4034,224.8006,5415.9401
2020-04-15 11:25:00,243.33,243.76,243.18,243.76,4398.399835880603,224.7452,225.1423,224.6066,225.1423,4398.3998
2020-04-15 11:30:00,243.73,243.82,243.42,243.42,12114.062980818546,225.1146,225.1977,224.8283,224.8283,12114.063
2020-04-15 11:35:00,243.44,243.48,242.95,242.95,5879.577392553082,224.8468,224.8837,224.3942,224.3942,5879.5774
2020-04-15 11:40:00,242.94,243.11,242.62,242.7,6010.872910042055,224.385,224.542,224.0894,224.1633,6010.8729
2020-04-15 11:45:00,242.69,243.65,242.69,243.65,21840.18873730639,224.1541,225.0407,224.1541,225.0407,21840.1887
2020-04-15 11:50:00,243.73,243.73,243.19,243.2,8952.71309877936,225.1146,225.1146,224.6159,224.6251,8952.7131
2020-04-15 11:55:00,243.17,243.9,243.17,243.58,5002.564365575956,224.5974,225.2716,224.5974,224.9761,5002.5644
2020-04-15 12:00:00,243.58,244.12,243.58,244.11,3275.2077136116523,224.9761,225.4748,224.9761,225.4656,3275.2077
2020-04-15 12:05:00,243.95,244.46,243.95,244.18,22316.13498820392,225.3178,225.7889,225.3178,225.5303,22316.135
2020-04-15 12:10:00,244.31,244.61,243.6,244.06,25015.899066570928,225.6503,225.9274,224.9946,225.4194,25015.8991
2020-04-15 12:15:00,244.17,244.48,243.92,244.11,9281.977638732178,225.521,225.8073,225.2901,225.4656,9281.9776
2020-04-15 12:20:00,244.24,244.82,244.24,244.55,10073.853728587546,225.5857,226.1214,225.5857,225.872,10073.8537
2020-04-15 12:25:00,244.45,244.82,244.16,244.77,14588.162888501383,225.7796,226.1214,225.5118,226.0752,14588.1629
2020-04-15 12:30:00,244.9,245.66,244.83,245.51,106736.07549492257,226.1953,226.8972,226.1306,226.7587,106736.0755
2020-04-15 12:35:00,245.52,246.4,245.52,246.39,10014.360447225356,226.7679,227.5807,226.7679,227.5715,10014.3604
2020-04-15 12:40:00,246.37,246.92,246.16,246.92,7318.699353779874,227.553,228.061,227.359,228.061,7318.6994
2020-04-15 12:45:00,246.9,246.9,246.4,246.79,5981.12626936096,228.0425,228.0425,227.5807,227.9409,5981.1263
2020-04-15 12:50:00,246.89,247.12,246.74,246.99,9108.626525797516,228.0333,228.2457,227.8947,228.1256,9108.6265
2020-04-15 12:55:00,246.95,246.99,246.65,246.98,8716.791465791362,228.0887,228.1256,227.8116,228.1164,8716.7915
2020-04-15 13:00:00,246.86,247.3,246.81,247.01,8194.686634526617,228.0056,228.412,227.9594,228.1441,8194.6866
2020-04-15 13:05:00,246.91,247.13,246.7,246.83,4039.388655246692,228.0517,228.2549,227.8578,227.9779,4039.3887
2020-04-15 13:10:00,246.84,247.14,246.72,247.14,6142.168427531029,227.9871,228.2642,227.8763,228.2642,6142.1684
2020-04-15 13:15:00,247.11,247.4,247.09,247.28,6880.705713406503,228.2365,228.5043,228.218,228.3935,6880.7057
2020-04-15 13:20:00,247.15,247.24,246.89,247.05,10457.48281875064,228.2734,228.3565,228.0333,228.1811,10457.4828
2020-04-15 13:25:00,247.09,247.14,246.72,246.82,7640.783670120012,228.218,228.2642,227.8763,227.9686,7640.7837
2020-04-15 13:30:00,246.82,247.01,246.78,246.94,9450.200020514923,227.9686,228.1441,227.9317,228.0795,9450.2
2020-04-15 13:35:00,246.9,246.91,246.46,246.58,5714.432249461483,228.0425,228.0517,227.6361,227.7469,5714.4322
2020-04-15 13:40:00,246.58,246.9,246.46,246.78,8194.686634526617,227.7469,228.0425,227.6361,227.9317,8194.6866
2020-04-15 13:45:00,246.78,246.92,246.6,246.81,7347.420248230587,227.9317,228.061,227.7654,227.9594,7347.4202
2020-04-15 13:50:00,246.76,246.79,246.49,246.55,6360.652374602523,227.9132,227.9409,227.6638,227.7192,6360.6524
2020-04-15 13:55:00,246.53,246.6,246.06,246.22,11310.903682428969,227.7008,227.7654,227.2667,227.4144,11310.9037
2020-04-15 14:00:00,246.34,247.03,246.28,246.85,11904.810749820494,227.5253,228.1626,227.4699,227.9963,11904.8107
2020-04-15 14:05:00,246.85,246.96,246.65,246.72,6239.614319417376,227.9963,228.0979,227.8116,227.8763,6239.6143
2020-04-15 14:10:00,246.79,247.09,246.69,246.83,20663.657811057543,227.9409,228.218,227.8485,227.9779,20663.6578
2020-04-15 14:15:00,246.88,246.89,246.6,246.82,7693.096727869524,228.024,228.0333,227.7654,227.9686,7693.0967
2020-04-15 14:20:00,246.78,246.9,246.72,246.77,12667.96594522515,227.9317,228.0425,227.8763,227.9224,12667.9659
2020-04-15 14:25:00,246.71,246.78,246.46,246.71,9813.314186070364,227.867,227.9317,227.6361,227.867,9813.3142
2020-04-15 14:30:00,246.69,246.83,246.4,246.72,11133.449584572776,227.8485,227.9779,227.5807,227.8763,11133.4496
2020-04-15 14:35:00,246.73,246.93,246.65,246.79,6054.979997948507,227.8855,228.0702,227.8116,227.9409,6054.98
2020-04-15 14:40:00,246.73,246.96,246.7,246.85,5825.212842342804,227.8855,228.0979,227.8578,227.9963,5825.2128
2020-04-15 14:45:00,246.87,246.94,246.69,246.73,8273.669094266079,228.0148,228.0795,227.8485,227.8855,8273.6691
2020-04-15 14:50:00,246.7,246.78,246.53,246.69,6236.537080726228,227.8578,227.9317,227.7008,227.8485,6236.5371
2020-04-15 14:55:00,246.7,246.99,246.64,246.99,7291.004205559544,227.8578,228.1256,227.8024,228.1256,7291.0042
2020-04-15 15:00:00,246.99,247.31,246.94,247.19,19191.71197045851,228.1256,228.4212,228.0795,228.3104,19191.712
2020-04-15 15:05:00,247.24,247.27,246.51,246.51,7654.118371114986,228.3565,228.3842,227.6823,227.6823,7654.1184
2020-04-15 15:10:00,246.51,246.75,246.33,246.72,6310.390809313775,227.6823,227.904,227.516,227.8763,6310.3908
2020-04-15 15:15:00,246.73,246.9,246.44,246.82,12587.957739255307,227.8855,228.0425,227.6176,227.9686,12587.9577
2020-04-15 15:20:00,246.81,246.88,246.6,246.75,11132.423838342394,227.9594,228.024,227.7654,227.904,11132.4238
2020-04-15 15:25:00,246.69,246.83,246.55,246.83,6891.988921940711,227.8485,227.9779,227.7192,227.9779,6891.9889
2020-04-15 15:30:00,246.76,246.79,246.41,246.59,11023.694737921838,227.9132,227.9409,227.5899,227.7562,11023.6947
2020-04-15 15:35:00,246.58,246.7,246.19,246.59,34775.8744486614,227.7469,227.8578,227.3867,227.7562,34775.8744
2020-04-15 15:40:00,246.59,246.73,246.36,246.73,16950.45645707252,227.7562,227.8855,227.5438,227.8855,16950.4565
2020-04-15 15:45:00,246.74,246.88,246.59,246.74,26220.125141040106,227.8947,228.024,227.7562,227.8947,26220.1251
2020-04-15 15:50:00,246.45,246.76,246.1,246.53,28732.1776592471,227.6269,227.9132,227.3036,227.7008,28732.1777
2020-04-15 15:55:00,246.57,246.83,245.99,246.2,99983.58806031388,227.7377,227.9779,227.202,227.396,99983.5881
2020-04-16 09:30:00,248.37,248.51,246.22,247.79,33471.125243614726,229.4002,229.5295,227.4144,228.8645,33471.1252
2020-04-16 09:35:00,248.0,248.91,247.68,248.31,14347.112524361472,229.0585,229.899,228.7629,229.3448,14347.1125
2020-04-16 09:40:00,248.6,248.8,247.61,247.84,12342.804390193864,229.6127,229.7974,228.6983,228.9107,12342.8044
2020-04-16 09:45:00,247.87,248.6,247.64,247.95,38762.95004615858,228.9384,229.6127,228.726,229.0123,38762.95
2020-04-16 09:50:00,248.38,248.42,247.41,248.13,18854.24146066263,229.4095,229.4464,228.5136,229.1786,18854.2415
2020-04-16 09:55:00,248.27,248.81,247.6,247.84,27943.37880808288,229.3079,229.8066,228.689,228.9107,27943.3788
2020-04-16 10:00:00,247.58,247.98,246.66,246.66,9847.163811672992,228.6706,229.04,227.8208,227.8208,9847.1638
2020-04-16 10:05:00,246.65,247.18,246.65,246.78,7064.314288644989,227.8116,228.3011,227.8116,227.9317,7064.3143
2020-04-16 10:10:00,246.62,247.56,246.5,247.56,5408.759872807467,227.7839,228.6521,227.6731,228.6521,5408.7599
2020-04-16 10:15:00,247.49,248.16,247.49,248.15,6410.91393989127,228.5874,229.2063,228.5874,229.197,6410.9139
2020-04-16 10:20:00,248.55,248.84,248.29,248.69,6216.022156118576,229.5665,229.8343,229.3263,229.6958,6216.0222
2020-04-16 10:25:00,248.64,248.94,248.41,248.67,8793.722433070057,229.6496,229.9267,229.4372,229.6773,8793.7224
2020-04-16 10:30:00,248.54,248.82,248.27,248.39,10741.61452456662,229.5572,229.8159,229.3079,229.4187,10741.6145
2020-04-16 10:35:00,248.44,248.55,248.2,248.4,12611.549902554108,229.4649,229.5665,229.2432,229.4279,12611.5499
2020-04-16 10:40:00,248.38,249.27,248.35,249.18,27145.34824084521,229.4095,230.2315,229.3818,230.1484,27145.3482
2020-04-16 10:45:00,249.18,249.78,249.04,249.54,19508.66755564673,230.1484,230.7025,230.0191,230.4809,19508.6676
2020-04-16 10:50:00,249.5,249.8,248.6,248.83,18196.738126987384,230.4439,230.721,229.6127,229.8251,18196.7381
2020-04-16 10:55:00,248.77,249.65,248.42,249.52,5951.379628679864,229.7697,230.5825,229.4464,230.4624,5951.3796
2020-04-16 11:00:00,249.62,250.41,249.6,250.08,13354.190173351111,230.5548,231.2844,230.5363,230.9796,13354.1902
2020-04-16 11:05:00,249.94,250.86,249.92,250.48,11426.8130064622,230.8503,231.7001,230.8318,231.3491,11426.813
2020-04-16 11:10:00,250.47,250.82,249.74,249.95,14199.405067186375,231.3398,231.6631,230.6656,230.8596,14199.4051
2020-04-16 11:15:00,249.92,250.42,249.81,250.39,12334.598420350803,230.8318,231.2937,230.7303,231.266,12334.5984
2020-04-16 11:20:00,250.3,250.3,249.91,250.25,10302.595137962868,231.1828,231.1828,230.8226,231.1366,10302.5951
2020-04-16 11:25:00,250.21,250.59,249.97,250.14,7522.822853626013,231.0997,231.4507,230.878,231.035,7522.8229
2020-04-16 11:30:00,249.96,250.09,249.78,249.78,7271.515027182275,230.8688,230.9889,230.7025,230.7025,7271.515
2020-04-16 11:35:00,249.93,250.33,249.92,250.08,10054.364550210275,230.8411,231.2105,230.8318,230.9796,10054.3646
2020-04-16 11:40:00,250.19,250.26,249.97,250.01,12552.056621191916,231.0812,231.1459,230.878,230.915,12552.0566
2020-04-16 11:45:00,250.12,250.35,249.99,250.2,9672.78695250795,231.0166,231.229,230.8965,231.0905,9672.787
2020-04-16 11:50:00,250.11,251.52,250.05,251.49,9051.184736896092,231.0073,232.3096,230.9519,232.2819,9051.1847
2020-04-16 11:55:00,251.4,252.41,251.4,252.26,10362.08841932506,232.1988,233.1317,232.1988,232.9931,10362.0884
2020-04-16 12:00:00,252.26,252.45,251.02,251.02,7354.600471843266,232.9931,233.1686,231.8478,231.8478,7354.6005
2020-04-16 12:05:00,250.95,251.18,250.38,250.45,22223.817827469484,231.7832,231.9956,231.2567,231.3214,22223.8178
2020-04-16 12:10:00,250.5,250.88,250.33,250.83,15557.493076212944,231.3676,231.7185,231.2105,231.6723,15557.4931
2020-04-16 12:15:00,250.62,250.93,250.24,250.38,12533.59318904503,231.4784,231.7647,231.1274,231.2567,12533.5932
2020-04-16 12:20:00,250.35,250.61,249.92,250.15,19577.392553082365,231.229,231.4691,230.8318,231.0443,19577.3926
2020-04-16 12:25:00,250.45,250.67,250.13,250.55,17280.746743255717,231.3214,231.5246,231.0258,231.4137,17280.7467
2020-04-16 12:30:00,250.16,250.22,249.01,249.26,5291.824802543851,231.0535,231.1089,229.9914,230.2223,5291.8248
2020-04-16 12:35:00,249.27,249.56,249.06,249.42,4390.193866037542,230.2315,230.4993,230.0375,230.37,4390.1939
2020-04-16 12:40:00,249.4,249.83,249.4,249.78,3615.7554620986766,230.3516,230.7487,230.3516,230.7025,3615.7555
2020-04-16 12:45:00,249.68,250.25,249.63,250.25,16395.52774643553,230.6102,231.1366,230.564,231.1366,16395.5277
2020-04-16 12:50:00,250.22,250.31,249.93,250.05,4561.4934865114365,231.1089,231.1921,230.8411,230.9519,4561.4935
2020-04-16 12:55:00,250.01,250.58,249.81,250.58,12364.3450610319,230.915,231.4414,230.7303,231.4414,12364.3451
2020-04-16 13:00:00,250.34,251.48,250.34,251.33,10867.781310903682,231.2198,232.2727,231.2198,232.1342,10867.7813
2020-04-16 13:05:00,251.2,251.26,250.96,251.09,2920.2995178992715,232.0141,232.0695,231.7924,231.9125,2920.2995
2020-04-16 13:10:00,251.07,251.52,251.01,251.52,8736.280644168632,231.894,232.3096,231.8386,232.3096,8736.2806
2020-04-16 13:15:00,251.52,251.61,251.17,251.35,7398.707559749718,232.3096,232.3928,231.9864,232.1526,7398.7076
2020-04-16 13:20:00,251.45,251.57,251.24,251.57,3813.724484562519,232.245,232.3558,232.051,232.3558,3813.7245
2020-04-16 13:25:00,251.23,251.23,250.87,251.1,6020.104626115499,232.0418,232.0418,231.7093,231.9217,6020.1046
2020-04-16 13:30:00,251.03,251.41,251.02,251.33,4170.684172735665,231.8571,232.208,231.8478,232.1342,4170.6842
2020-04-16 13:35:00,251.19,251.24,250.65,250.88,7811.057544363524,232.0049,232.051,231.5061,231.7185,7811.0575
2020-04-16 13:40:00,250.87,251.05,250.69,251.01,10621.602215611858,231.7093,231.8755,231.543,231.8386,10621.6022
2020-04-16 13:45:00,251.02,251.3,250.93,251.15,8628.577289978459,231.8478,232.1064,231.7647,231.9679,8628.5773
2020-04-16 13:50:00,251.06,251.18,250.3,250.3,4564.570725202585,231.8848,231.9956,231.1828,231.1828,4564.5707
2020-04-16 13:55:00,250.55,251.22,250.44,251.2,10085.136937121755,231.4137,232.0326,231.3121,232.0141,10085.1369
2020-04-16 14:00:00,251.05,251.92,250.79,251.92,5670.325161555031,231.8755,232.6791,231.6354,232.6791,5670.3252
2020-04-16 14:05:00,251.87,252.81,251.83,252.71,9091.188839881012,232.6329,233.5011,232.596,233.4088,9091.1888
2020-04-16 14:10:00,252.64,253.37,252.36,253.36,8056.210893424966,233.3441,234.0183,233.0855,234.0091,8056.2109
2020-04-16 14:15:00,253.36,253.46,252.85,253.25,9198.892194071186,234.0091,234.1015,233.5381,233.9075,9198.8922
2020-04-16 14:20:00,253.15,253.22,252.88,253.22,7053.03108011078,233.8152,233.8798,233.5658,233.8798,7053.0311
2020-04-16 14:25:00,253.15,253.31,252.85,252.85,8396.75864191199,233.8152,233.9629,233.5381,233.5381,8396.7586
2020-04-16 14:30:00,252.81,253.32,252.71,253.32,7482.818750641091,233.5011,233.9722,233.4088,233.9722,7482.8188
2020-04-16 14:35:00,253.3,253.95,252.99,253.89,11163.196225253872,233.9537,234.5541,233.6674,234.4986,11163.1962
2020-04-16 14:40:00,253.93,254.04,253.04,253.47,6952.507949533285,234.5356,234.6372,233.7136,234.1107,6952.5079
2020-04-16 14:45:00,253.53,253.61,253.13,253.4,6740.178479844087,234.1661,234.24,233.7967,234.0461,6740.1785
2020-04-16 14:50:00,253.28,253.36,252.96,253.36,7548.466509385577,233.9352,234.0091,233.6397,234.0091,7548.4665
2020-04-16 14:55:00,253.28,253.67,253.25,253.51,23852.702841317056,233.9352,234.2954,233.9075,234.1477,23852.7028
2020-04-16 15:00:00,253.5,253.65,252.45,252.66,10017.437685916504,234.1384,234.277,233.1686,233.3626,10017.4377
2020-04-16 15:05:00,252.75,253.05,252.62,252.94,6701.200123089548,233.4457,233.7228,233.3256,233.6212,6701.2001
2020-04-16 15:10:00,252.92,253.62,252.87,253.57,12848.497281772488,233.6027,234.2493,233.5565,234.2031,12848.4973
2020-04-16 15:15:00,253.47,253.72,252.88,253.38,9000.923171607345,234.1107,234.3416,233.5658,234.0276,9000.9232
2020-04-16 15:20:00,253.3,253.59,253.22,253.45,7754.641501692481,233.9537,234.2215,233.8798,234.0922,7754.6415
2020-04-16 15:25:00,253.51,253.98,253.29,253.98,11933.531644271206,234.1477,234.5818,233.9445,234.5818,11933.5316
2020-04-16 15:30:00,254.11,254.58,253.98,254.58,9271.72017642835,234.7018,235.1359,234.5818,235.1359,9271.7202
2020-04-16 15:35:00,254.58,254.89,254.1,254.19,20331.31603241358,235.1359,235.4223,234.6926,234.7757,20331.316
2020-04-16 15:40:00,254.08,254.09,253.56,253.78,26535.029233767564,234.6741,234.6834,234.1938,234.397,26535.0292
2020-04-16 15:45:00,253.85,254.51,253.78,254.25,31255.513385988303,234.4617,235.0713,234.397,234.8311,31255.5134
2020-04-16 15:50:00,254.31,255.2,254.24,255.0,60339.52200225664,234.8866,235.7086,234.8219,235.5239,60339.522
2020-04-16 15:55:00,255.02,256.03,254.69,255.14,106349.36916606833,235.5423,236.4752,235.2375,235.6532,106349.3692
2020-04-17 09:30:00,259.02,259.36,256.83,257.14,77080.72622833111,239.2368,239.5509,237.2141,237.5004,77080.7262
2020-04-17 09:35:00,257.24,257.49,254.66,255.76,13760.385680582624,237.5928,237.8237,235.2098,236.2258,13760.3857
2020-04-17 09:40:00,255.73,255.73,254.13,254.29,42904.91332444353,236.1981,236.1981,234.7203,234.8681,42904.9133
2020-04-17 09:45:00,254.29,255.19,253.39,253.67,14093.75320545697,234.8681,235.6993,234.0368,234.2954,14093.7532
2020-04-17 09:50:00,253.6,253.74,250.96,251.69,23960.406195507232,234.2308,234.3601,231.7924,232.4667,23960.4062
2020-04-17 09:55:00,251.63,252.09,251.2,251.43,17170.99189660478,232.4112,232.8361,232.0141,232.2265,17170.9919
2020-04-17 10:00:00,251.42,252.35,250.81,250.88,22982.87003795261,232.2173,233.0763,231.6539,231.7185,22982.87
2020-04-17 10:05:00,250.84,253.62,250.84,253.37,14458.918863473176,231.6816,234.2493,231.6816,234.0183,14458.9189
2020-04-17 10:10:00,253.27,253.5,251.83,252.41,22950.046158580368,233.926,234.1384,232.596,233.1317,22950.0462
2020-04-17 10:15:00,252.56,252.59,251.81,252.22,12069.955892912092,233.2702,233.2979,232.5775,232.9562,12069.9559
2020-04-17 10:20:00,252.03,252.35,251.6,252.2,26113.447533080314,232.7807,233.0763,232.3835,232.9377,26113.4475
2020-04-17 10:25:00,252.21,253.14,252.17,253.05,8830.649297363832,232.9469,233.8059,232.91,233.7228,8830.6493
2020-04-17 10:30:00,253.25,253.27,252.51,252.66,5943.173658836804,233.9075,233.926,233.224,233.3626,5943.1737
2020-04-17 10:35:00,252.81,252.81,249.92,250.06,126445.78931172428,233.5011,233.5011,230.8318,230.9612,126445.7893
2020-04-17 10:40:00,249.99,251.06,249.88,250.61,24686.634526618112,230.8965,231.8848,230.7949,231.4691,24686.6345
2020-04-17 10:45:00,250.53,250.69,249.88,250.12,23470.099497384344,231.3953,231.543,230.7949,231.0166,23470.0995
2020-04-17 10:50:00,250.13,250.57,249.92,250.31,23459.84203508052,231.0258,231.4322,230.8318,231.1921,23459.842
2020-04-17 10:55:00,250.3,250.4,249.53,249.54,17420.248230587753,231.1828,231.2752,230.4716,230.4809,17420.2482
2020-04-17 11:00:00,249.69,250.33,249.37,250.33,23436.24987178172,230.6194,231.2105,230.3239,231.2105,23436.2499
2020-04-17 11:05:00,250.1,250.83,250.06,250.68,10152.836188327008,230.9981,231.6723,230.9612,231.5338,10152.8362
2020-04-17 11:10:00,250.75,250.82,250.46,250.6,7575.135911375525,231.5985,231.6631,231.3306,231.4599,7575.1359
2020-04-17 11:15:00,250.63,251.61,250.52,251.61,9432.76233459842,231.4876,232.3928,231.386,232.3928,9432.7623
2020-04-17 11:20:00,251.59,252.29,251.34,251.49,23619.858447020208,232.3743,233.0208,232.1434,232.2819,23619.8584
2020-04-17 11:25:00,251.38,251.38,250.4,250.43,10878.038773207509,232.1803,232.1803,231.2752,231.3029,10878.0388
2020-04-17 11:30:00,250.53,251.64,250.23,251.64,29698.43060826752,231.3953,232.4205,231.1182,232.4205,29698.4306
2020-04-17 11:35:00,251.63,252.29,251.6,252.28,5335.931890450303,232.4112,233.0208,232.3835,233.0116,5335.9319
2020-04-17 11:40:00,252.11,252.41,251.55,251.55,8056.210893424966,232.8546,233.1317,232.3374,232.3374,8056.2109
2020-04-17 11:45:00,251.6,251.96,251.42,251.66,4392.245358498308,232.3835,232.716,232.2173,232.439,4392.2454
2020-04-17 11:50:00,251.73,251.86,251.52,251.53,5466.201661708893,232.5036,232.6237,232.3096,232.3189,5466.2017
2020-04-17 11:55:00,251.62,251.62,250.64,251.03,6551.441173453687,232.402,232.402,231.4969,231.8571,6551.4412
2020-04-17 12:00:00,251.04,251.21,250.74,250.9,5270.284131705816,231.8663,232.0233,231.5892,231.737,5270.2841
2020-04-17 12:05:00,251.05,251.72,251.05,251.23,2916.1965329777413,231.8755,232.4944,231.8755,232.0418,2916.1965
2020-04-17 12:10:00,251.17,251.89,251.15,251.71,2359.216329879988,231.9864,232.6514,231.9679,232.4851,2359.2163
2020-04-17 12:15:00,251.58,252.29,251.51,252.12,9563.03210585701,232.3651,233.0208,232.3004,232.8638,9563.0321
2020-04-17 12:20:00,252.42,252.42,251.53,251.63,8680.890347727971,233.1409,233.1409,232.3189,232.4112,8680.8903
2020-04-17 12:25:00,251.63,251.76,250.83,250.99,8505.487742332547,232.4112,232.5313,231.6723,231.8201,8505.4877
2020-04-17 12:30:00,250.99,251.15,250.9,250.98,5297.979279926146,231.8201,231.9679,231.737,231.8109,5297.9793
2020-04-17 12:35:00,250.9,251.52,250.86,251.4,10225.664170684173,231.737,232.3096,231.7001,232.1988,10225.6642
2020-04-17 12:40:00,251.42,251.63,251.41,251.47,6490.922145861114,232.2173,232.4112,232.208,232.2635,6490.9221
2020-04-17 12:45:00,251.52,251.53,251.22,251.49,4619.961021643246,232.3096,232.3189,232.0326,232.2819,4619.961
2020-04-17 12:50:00,251.5,251.5,251.05,251.22,6373.987075597497,232.2912,232.2912,231.8755,232.0326,6373.9871
2020-04-17 12:55:00,251.22,251.38,251.16,251.31,2082.264847676685,232.0326,232.1803,231.9771,232.1157,2082.2648
2020-04-17 13:00:00,251.24,251.59,251.23,251.32,4957.4315314391215,232.051,232.3743,232.0418,232.1249,4957.4315
2020-04-17 13:05:00,251.24,251.69,251.17,251.69,6567.853113139809,232.051,232.4667,231.9864,232.4667,6567.8531
2020-04-17 13:10:00,251.62,251.72,251.12,251.26,3092.624884603549,232.402,232.4944,231.9402,232.0695,3092.6249
2020-04-17 13:15:00,251.25,251.67,251.21,251.66,13060.826751461687,232.0603,232.4482,232.0233,232.439,13060.8268
2020-04-17 13:20:00,251.64,251.72,251.22,251.72,3079.290183608576,232.4205,232.4944,232.0326,232.4944,3079.2902
2020-04-17 13:25:00,251.74,251.83,251.25,251.4,6777.10534413786,232.5128,232.596,232.0603,232.1988,6777.1053
2020-04-17 13:30:00,251.54,251.73,251.11,251.18,8180.326187301262,232.3281,232.5036,231.931,231.9956,8180.3262
2020-04-17 13:35:00,251.3,252.39,251.3,252.39,5286.696071391937,232.1064,233.1132,232.1064,233.1132,5286.6961
2020-04-17 13:40:00,252.33,252.69,252.32,252.54,5692.891578623448,233.0578,233.3903,233.0485,233.2517,5692.8916
2020-04-17 13:45:00,252.51,252.53,252.26,252.28,7903.374705097958,233.224,233.2425,232.9931,233.0116,7903.3747
2020-04-17 13:50:00,252.32,252.49,252.17,252.2,7216.124730741614,233.0485,233.2056,232.91,232.9377,7216.1247
2020-04-17 13:55:00,252.26,252.36,252.06,252.36,10477.997743358294,232.9931,233.0855,232.8084,233.0855,10477.9977
2020-04-17 14:00:00,252.36,252.72,252.33,252.38,8059.288132116114,233.0855,233.418,233.0578,233.104,8059.2881
2020-04-17 14:05:00,252.37,252.46,252.15,252.23,8971.176530926248,233.0947,233.1779,232.8915,232.9654,8971.1765
2020-04-17 14:10:00,252.11,252.14,251.7,251.74,6180.121038055185,232.8546,232.8823,232.4759,232.5128,6180.121
2020-04-17 14:15:00,251.7,252.19,251.7,252.05,5749.307621294492,232.4759,232.9285,232.4759,232.7992,5749.3076
2020-04-17 14:20:00,252.11,252.23,252.1,252.14,1846.343214688686,232.8546,232.9654,232.8453,232.8823,1846.3432
2020-04-17 14:25:00,252.18,252.21,251.74,251.78,4841.522207405888,232.9192,232.9469,232.5128,232.5498,4841.5222
2020-04-17 14:30:00,251.77,251.78,251.59,251.6,2064.8271617601804,232.5406,232.5498,232.3743,232.3835,2064.8272
2020-04-17 14:35:00,251.56,251.73,251.31,251.7,5571.853523438301,232.3466,232.5036,232.1157,232.4759,5571.8535
2020-04-17 14:40:00,251.74,251.83,251.47,251.69,6072.417683865012,232.5128,232.596,232.2635,232.4667,6072.4177
2020-04-17 14:45:00,251.72,251.75,251.49,251.71,46314.493794235306,232.4944,232.5221,232.2819,232.4851,46314.4938
2020-04-17 14:50:00,251.78,252.15,251.62,252.11,45973.94604574828,232.5498,232.8915,232.402,232.8546,45973.946
2020-04-17 14:55:00,252.23,252.35,251.87,252.25,4699.969227613088,232.9654,233.0763,232.6329,232.9839,4699.9692
2020-04-17 15:00:00,252.28,252.5,251.89,252.5,7166.888911683249,233.0116,233.2148,232.6514,233.2148,7166.8889
2020-04-17 15:05:00,252.41,252.81,252.01,252.19,30850.343624987177,233.1317,233.5011,232.7622,232.9285,30850.3436
2020-04-17 15:10:00,252.08,252.26,251.94,252.05,21888.39881013437,232.8269,232.9931,232.6976,232.7992,21888.3988
2020-04-17 15:15:00,252.05,252.37,252.0,252.26,25545.18412144836,232.7992,233.0947,232.753,232.9931,25545.1841
2020-04-17 15:20:00,252.3,252.48,252.25,252.31,19687.147399733305,233.0301,233.1963,232.9839,233.0393,19687.1474
2020-04-17 15:25:00,252.32,252.4,252.21,252.31,18614.216842753103,233.0485,233.1224,232.9469,233.0393,18614.2168
2020-04-17 15:30:00,252.34,252.76,252.29,252.65,18096.214996409886,233.067,233.4549,233.0208,233.3533,18096.215
2020-04-17 15:35:00,252.7,252.87,252.51,252.87,29324.033234177863,233.3995,233.5565,233.224,233.5565,29324.0332
2020-04-17 15:40:00,252.76,252.87,252.49,252.58,25793.414709200944,233.4549,233.5565,233.2056,233.2887,25793.4147
2020-04-17 15:45:00,252.55,253.25,252.53,252.93,42067.90440045133,233.261,233.9075,233.2425,233.612,42067.9044
2020-04-17 15:50:00,253.05,254.36,252.96,253.93,69375.32054569699,233.7228,234.9327,233.6397,234.5356,69375.3205
2020-04-17 15:55:00,254.16,254.86,253.81,254.64,101479.12606421173,234.748,235.3945,234.4247,235.1914,101479.1261
2020-04-20 09:30:00,255.33,256.69,254.76,256.52,50512.8731151913,235.8286,237.0848,235.3022,236.9278,50512.8731
2020-04-20 09:35:00,256.57,257.38,256.42,256.57,6311.416555544158,236.9739,237.7221,236.8354,236.9739,6311.4166
2020-04-20 09:40:00,256.58,256.61,254.27,254.27,8552.672068930146,236.9832,237.0109,234.8496,234.8496,8552.6721
2020-04-20 09:45:00,254.39,255.75,253.62,254.8,6617.088932198174,234.9604,236.2166,234.2493,235.3391,6617.0889
2020-04-20 09:50:00,255.08,255.09,253.89,255.06,4086.572981844292,235.5977,235.607,234.4986,235.5793,4086.573
2020-04-20 09:55:00,255.42,255.81,254.59,254.85,10688.275720586726,235.9118,236.272,235.1452,235.3853,10688.2757
2020-04-20 10:00:00,254.55,254.75,253.65,254.19,5581.0852395117445,235.1082,235.2929,234.277,234.7757,5581.0852
2020-04-20 10:05:00,254.0,254.45,253.47,253.86,6555.544158375218,234.6002,235.0159,234.1107,234.4709,6555.5442
2020-04-20 10:10:00,253.67,253.81,253.04,253.45,7530.003077238691,234.2954,234.4247,233.7136,234.0922,7530.0031
2020-04-20 10:15:00,253.44,254.93,253.43,254.93,3437.275618012104,234.083,235.4592,234.0738,235.4592,3437.2756
2020-04-20 10:20:00,254.69,254.8,254.12,254.33,5335.931890450303,235.2375,235.3391,234.7111,234.905,5335.9319
2020-04-20 10:25:00,254.29,254.4,253.99,254.32,3046.466304236332,234.8681,234.9697,234.591,234.8958,3046.4663
2020-04-20 10:30:00,254.08,254.32,254.04,254.29,3677.300235921633,234.6741,234.8958,234.6372,234.8681,3677.3002
2020-04-20 10:35:00,254.38,254.39,253.75,253.75,4221.971484254796,234.9512,234.9604,234.3693,234.3693,4221.9715
2020-04-20 10:40:00,253.49,253.84,253.21,253.78,2346.9073751153965,234.1292,234.4525,233.8706,234.397,2346.9074
2020-04-20 10:45:00,253.94,254.18,253.85,254.17,4117.345368755769,234.5448,234.7665,234.4617,234.7572,4117.3454
2020-04-20 10:50:00,254.26,254.59,253.96,254.58,4789.209149656374,234.8404,235.1452,234.5633,235.1359,4789.2091
2020-04-20 10:55:00,254.69,255.32,254.55,254.76,5570.827777207918,235.2375,235.8194,235.1082,235.3022,5570.8278
2020-04-20 11:00:00,254.6,254.84,254.47,254.52,5999.589701507846,235.1544,235.3761,235.0343,235.0805,5999.5897
2020-04-20 11:05:00,254.69,254.9,254.6,254.72,2981.844291722228,235.2375,235.4315,235.1544,235.2652,2981.8443
2020-04-20 11:10:00,254.87,254.94,254.5,254.91,2933.6342188942454,235.4038,235.4684,235.062,235.4407,2933.6342
2020-04-20 11:15:00,254.99,255.38,254.98,255.17,4411.734536875577,235.5146,235.8748,235.5054,235.6809,4411.7345
2020-04-20 11:20:00,255.35,255.71,255.16,255.6,2453.584983075187,235.8471,236.1796,235.6716,236.078,2453.585
2020-04-20 11:25:00,255.58,255.87,255.48,255.87,2230.998051082162,236.0596,236.3274,235.9672,236.3274,2230.9981
2020-04-20 11:30:00,255.81,256.29,255.79,256.16,15646.732998256231,236.272,236.7153,236.2535,236.5953,15646.733
2020-04-20 11:35:00,256.21,256.96,256.15,256.83,5539.029644066058,236.6414,237.3342,236.586,237.2141,5539.0296
2020-04-20 11:40:00,256.66,256.8,256.25,256.25,7395.63032105857,237.0571,237.1864,236.6784,236.6784,7395.6303
2020-04-20 11:45:00,256.48,256.56,256.2,256.25,2271.002154067084,236.8908,236.9647,236.6322,236.6784,2271.0022
2020-04-20 11:50:00,256.29,256.82,256.27,256.75,5025.1307826443735,236.7153,237.2048,236.6969,237.1402,5025.1308
2020-04-20 11:55:00,256.69,256.99,256.48,256.99,3700.8923992204327,237.0848,237.3619,236.8908,237.3619,3700.8924
2020-04-20 12:00:00,256.99,257.08,256.82,256.83,1128.3208534208636,237.3619,237.445,237.2048,237.2141,1128.3209
2020-04-20 12:05:00,256.8,256.88,256.69,256.69,4097.8561903785,237.1864,237.2603,237.0848,237.0848,4097.8562
2020-04-20 12:10:00,256.74,256.84,256.61,256.67,13230.074879474818,237.131,237.2233,237.0109,237.0663,13230.0749
2020-04-20 12:15:00,256.7,257.45,256.68,257.25,5790.337470509796,237.094,237.7867,237.0755,237.602,5790.3375
2020-04-20 12:20:00,257.22,257.39,257.14,257.39,3348.035695968817,237.5743,237.7313,237.5004,237.7313,3348.0357
2020-04-20 12:25:00,257.22,258.48,257.22,258.03,17212.021745820082,237.5743,238.7381,237.5743,238.3224,17212.0217
2020-04-20 12:30:00,258.05,258.61,258.03,258.51,27094.06092932608,238.3409,238.8581,238.3224,238.7658,27094.0609
2020-04-20 12:35:00,258.51,258.87,258.3,258.6,5396.450918042876,238.7658,239.0983,238.5718,238.8489,5396.4509
2020-04-20 12:40:00,258.66,258.66,258.27,258.51,3729.6132936711456,238.9043,238.9043,238.5441,238.7658,3729.6133
2020-04-20 12:45:00,258.46,258.69,258.27,258.49,4428.146476561698,238.7196,238.932,238.5441,238.7473,4428.1465
2020-04-20 12:50:00,258.49,258.63,258.32,258.38,1846.343214688686,238.7473,238.8766,238.5903,238.6457,1846.3432
2020-04-20 12:55:00,258.44,258.55,258.2,258.45,5739.050158990665,238.7011,238.8027,238.4794,238.7104,5739.0502
2020-04-20 13:00:00,258.49,258.49,258.05,258.24,13821.93045440558,238.7473,238.7473,238.3409,238.5164,13821.9305
2020-04-20 13:05:00,258.25,258.51,258.22,258.44,3411.6319622525384,238.5256,238.7658,238.4979,238.7011,3411.632
2020-04-20 13:10:00,258.5,258.5,257.95,258.08,9207.098163914246,238.7565,238.7565,238.2485,238.3686,9207.0982
2020-04-20 13:15:00,258.1,258.41,258.08,258.19,2943.891681198072,238.3871,238.6734,238.3686,238.4702,2943.8917
2020-04-20 13:20:00,258.21,258.28,257.79,257.84,5222.0740588778335,238.4887,238.5533,238.1008,238.1469,5222.0741
2020-04-20 13:25:00,257.95,258.1,257.65,257.84,8327.007898245973,238.2485,238.3871,237.9715,238.1469,8327.0079
2020-04-20 13:30:00,257.76,258.48,257.75,258.48,5175.915478510617,238.0731,238.7381,238.0638,238.7381,5175.9155
2020-04-20 13:35:00,258.75,258.82,258.43,258.8,2505.8980408247,238.9874,239.0521,238.6919,239.0336,2505.898
2020-04-20 13:40:00,258.67,259.12,258.67,259.09,3504.974869217356,238.9136,239.3292,238.9136,239.3015,3504.9749
2020-04-20 13:45:00,258.9,259.33,258.87,259.12,2769.514822033029,239.126,239.5231,239.0983,239.3292,2769.5148
2020-04-20 13:50:00,259.4,259.87,259.2,259.62,29496.35860088214,239.5878,240.0219,239.4031,239.791,29496.3586
2020-04-20 13:55:00,259.61,259.66,259.08,259.48,3094.6763770643142,239.7818,239.8279,239.2922,239.6617,3094.6764
2020-04-20 14:00:00,259.36,260.0,259.33,259.78,5436.455021027798,239.5509,240.142,239.5231,239.9388,5436.455
2020-04-20 14:05:00,259.65,259.95,259.46,259.95,2718.227510513899,239.8187,240.0958,239.6432,240.0958,2718.2275
2020-04-20 14:10:00,259.65,259.94,259.09,259.26,7152.528464457892,239.8187,240.0866,239.3015,239.4585,7152.5285
2020-04-20 14:15:00,259.26,259.55,258.97,259.26,12004.308134167606,239.4585,239.7263,239.1906,239.4585,12004.3081
2020-04-20 14:20:00,259.11,259.19,258.55,258.67,9745.614934865114,239.3199,239.3938,238.8027,238.9136,9745.6149
2020-04-20 14:25:00,258.68,259.03,258.64,258.64,6647.861319109652,238.9228,239.2461,238.8858,238.8858,6647.8613
2020-04-20 14:30:00,258.74,259.45,258.73,259.36,7667.45307210996,238.9782,239.634,238.969,239.5509,7667.4531
2020-04-20 14:35:00,259.3,260.05,259.3,259.53,15153.3490614422,239.4954,240.1882,239.4954,239.7079,15153.3491
2020-04-20 14:40:00,259.66,259.95,259.55,259.95,9987.691045235408,239.8279,240.0958,239.7263,240.0958,9987.691
2020-04-20 14:45:00,259.81,260.03,259.54,259.92,13161.349882039183,239.9665,240.1697,239.7171,240.0681,13161.3499
2020-04-20 14:50:00,259.94,260.07,259.59,259.82,17416.145245666223,240.0866,240.2066,239.7633,239.9757,17416.1452
2020-04-20 14:55:00,259.83,260.04,259.07,259.25,13043.389065545183,239.985,240.1789,239.283,239.4493,13043.3891
2020-04-20 15:00:00,259.3,259.82,259.2,259.79,26694.01989947687,239.4954,239.9757,239.4031,239.948,26694.0199
2020-04-20 15:05:00,259.78,259.82,259.2,259.48,16840.70161042158,239.9388,239.9757,239.4031,239.6617,16840.7016
2020-04-20 15:10:00,259.49,260.07,259.12,259.33,10285.157452046364,239.6709,240.2066,239.3292,239.5231,10285.1575
2020-04-20 15:15:00,259.24,259.27,258.81,258.85,6073.443430095394,239.44,239.4677,239.0429,239.0798,6073.4434
2020-04-20 15:20:00,258.92,259.2,258.67,259.01,10058.467535131807,239.1445,239.4031,238.9136,239.2276,10058.4675
2020-04-20 15:25:00,258.98,258.98,258.14,258.72,8159.811262693609,239.1999,239.1999,238.424,238.9597,8159.8113
2020-04-20 15:30:00,258.55,259.03,258.24,258.74,11420.658529079905,238.8027,239.2461,238.5164,238.9782,11420.6585
2020-04-20 15:35:00,258.83,259.0,258.29,258.29,12786.952507949532,239.0613,239.2183,238.5626,238.5626,12786.9525
2020-04-20 15:40:00,258.34,258.41,257.77,258.1,19825.62314083496,238.6088,238.6734,238.0823,238.3871,19825.6231
2020-04-20 15:45:00,258.19,258.2,257.75,258.03,18539.33736793517,238.4702,238.4794,238.0638,238.3224,18539.3374
2020-04-20 15:50:00,258.16,258.19,256.93,257.12,29827.674633295723,238.4425,238.4702,237.3064,237.4819,29827.6746
2020-04-20 15:55:00,257.11,257.59,256.64,256.65,45996.512462816696,237.4727,237.916,237.0386,237.0478,45996.5125
2020-04-21 09:30:00,253.35,254.05,250.86,252.74,23822.956200635963,233.9999,234.6464,231.7001,233.4365,23822.9562
2020-04-21 09:35:00,252.82,253.24,251.29,251.52,9024.515334906144,233.5104,233.8983,232.0972,232.3096,9024.5153
2020-04-21 09:40:00,250.68,251.86,250.68,251.8,4821.007282798236,231.5338,232.6237,231.5338,232.5683,4821.0073
2020-04-21 09:45:00,251.68,253.69,251.68,253.53,7678.736280644168,232.4574,234.3139,232.4574,234.1661,7678.7363
2020-04-21 09:50:00,253.56,254.42,253.29,254.21,8950.661606318596,234.1938,234.9882,233.9445,234.7942,8950.6616
2020-04-21 09:55:00,254.37,254.78,253.58,254.73,6488.870653400349,234.942,235.3207,234.2123,235.2745,6488.8707
2020-04-21 10:00:00,254.73,254.73,253.44,253.75,3512.155092830033,235.2745,235.2745,234.083,234.3693,3512.1551
2020-04-21 10:05:00,253.72,254.34,253.12,253.12,11541.696584265052,234.3416,234.9143,233.7874,233.7874,11541.6966
2020-04-21 10:10:00,253.1,253.25,252.08,252.08,9194.789209149656,233.769,233.9075,232.8269,232.8269,9194.7892
2020-04-21 10:15:00,251.86,252.25,251.61,251.61,12765.411837111498,232.6237,232.9839,232.3928,232.3928,12765.4118
2020-04-21 10:20:00,251.56,253.75,251.52,253.51,45096.93301877115,232.3466,234.3693,232.3096,234.1477,45096.933
2020-04-21 10:25:00,253.63,254.11,253.17,253.78,18464.457893117244,234.2585,234.7018,233.8336,234.397,18464.4579
2020-04-21 10:30:00,253.75,254.0,252.92,253.47,31563.23725510309,234.3693,234.6002,233.6027,234.1107,31563.2373
2020-04-21 10:35:00,253.6,253.63,252.68,252.68,17220.227715663143,234.2308,234.2585,233.381,233.381,17220.2277
2020-04-21 10:40:00,252.67,252.81,251.54,251.68,13075.187198687045,233.3718,233.5011,232.3281,232.4574,13075.1872
2020-04-21 10:45:00,251.54,251.88,250.61,250.64,8429.582521284234,232.3281,232.6422,231.4691,231.4969,8429.5825
2020-04-21 10:50:00,250.72,251.39,250.66,251.13,6744.281464765617,231.5707,232.1896,231.5153,231.9494,6744.2815
2020-04-21 10:55:00,251.31,251.52,251.1,251.13,10173.35111293466,232.1157,232.3096,231.9217,231.9494,10173.3511
2020-04-21 11:00:00,251.2,251.32,250.93,251.05,5715.457995691866,232.0141,232.1249,231.7647,231.8755,5715.458
2020-04-21 11:05:00,251.23,251.24,250.61,250.97,3811.672992101754,232.0418,232.051,231.4691,231.8017,3811.673
2020-04-21 11:10:00,250.99,251.04,250.02,250.11,12444.353267001745,231.8201,231.8663,230.9242,231.0073,12444.3533
2020-04-21 11:15:00,249.99,250.02,249.02,249.67,12110.985742127395,230.8965,230.9242,230.0006,230.6009,12110.9857
2020-04-21 11:20:00,249.69,250.16,249.48,249.48,11545.799569186584,230.6194,231.0535,230.4255,230.4255,11545.7996
2020-04-21 11:25:00,249.57,249.61,248.88,248.88,15419.017335111294,230.5086,230.5455,229.8713,229.8713,15419.0173
2020-04-21 11:30:00,249.07,249.55,248.9,248.98,8112.62693609601,230.0468,230.4901,229.8898,229.9636,8112.6269
2020-04-21 11:35:00,248.95,248.95,248.29,248.58,7065.340034875371,229.9359,229.9359,229.3263,229.5942,7065.34
2020-04-21 11:40:00,248.46,248.61,248.07,248.12,15259.000923171609,229.4834,229.6219,229.1231,229.1693,15259.0009
2020-04-21 11:45:00,248.13,249.33,248.1,249.24,14092.727459226588,229.1786,230.2869,229.1509,230.2038,14092.7275
2020-04-21 11:50:00,249.26,250.03,249.24,249.94,4178.890142578726,230.2223,230.9334,230.2038,230.8503,4178.8901
2020-04-21 11:55:00,250.02,250.58,249.86,250.43,4252.7438711662735,230.9242,231.4414,230.7764,231.3029,4252.7439
2020-04-21 12:00:00,250.47,250.7,250.09,250.24,4392.245358498308,231.3398,231.5523,230.9889,231.1274,4392.2454
2020-04-21 12:05:00,250.26,250.54,250.09,250.4,3473.176736075495,231.1459,231.4045,230.9889,231.2752,3473.1767
2020-04-21 12:10:00,250.37,250.67,250.3,250.41,4406.605805723664,231.2475,231.5246,231.1828,231.2844,4406.6058
2020-04-21 12:15:00,250.48,250.48,250.24,250.48,1906.86224228126,231.3491,231.3491,231.1274,231.3491,1906.8622
2020-04-21 12:20:00,250.64,250.72,250.15,250.22,1941.737614114268,231.4969,231.5707,231.0443,231.1089,1941.7376
2020-04-21 12:25:00,250.27,250.4,249.61,249.67,4477.382295620064,231.1551,231.2752,230.5455,230.6009,4477.3823
2020-04-21 12:30:00,249.68,249.71,249.25,249.42,3450.6103190070776,230.6102,230.6379,230.213,230.37,3450.6103
2020-04-21 12:35:00,249.44,249.72,249.21,249.54,73869.11478100318,230.3885,230.6471,230.1761,230.4809,73869.1148
2020-04-21 12:40:00,249.48,249.51,249.02,249.02,2879.269668683968,230.4255,230.4532,230.0006,230.0006,2879.2697
2020-04-21 12:45:00,249.02,249.59,249.01,249.48,3836.290901630936,230.0006,230.5271,229.9914,230.4255,3836.2909
2020-04-21 12:50:00,249.54,249.91,249.36,249.54,7867.473587034568,230.4809,230.8226,230.3146,230.4809,7867.4736
2020-04-21 12:55:00,249.83,249.98,249.55,249.78,6675.556467329982,230.7487,230.8873,230.4901,230.7025,6675.5565
2020-04-21 13:00:00,249.69,250.29,249.61,249.94,6513.488562929531,230.6194,231.1736,230.5455,230.8503,6513.4886
2020-04-21 13:05:00,249.92,250.14,249.57,249.57,5436.455021027798,230.8318,231.035,230.5086,230.5086,5436.455
2020-04-21 13:10:00,249.57,250.14,249.52,249.94,11134.47533080316,230.5086,231.035,230.4624,230.8503,11134.4753
2020-04-21 13:15:00,250.06,250.75,250.04,250.75,3714.227100215407,230.9612,231.5985,230.9427,231.5985,3714.2271
2020-04-21 13:20:00,250.85,251.44,250.81,251.24,3046.466304236332,231.6908,232.2358,231.6539,232.051,3046.4663
2020-04-21 13:25:00,251.19,251.32,250.94,251.2,2734.6394502000203,232.0049,232.1249,231.7739,232.0141,2734.6395
2020-04-21 13:30:00,251.27,251.66,251.11,251.66,4161.452456662221,232.0787,232.439,231.931,232.439,4161.4525
2020-04-21 13:35:00,251.53,251.65,251.24,251.52,6067.288952713098,232.3189,232.4297,232.051,232.3096,6067.289
2020-04-21 13:40:00,251.46,251.53,251.16,251.53,5152.323315211816,232.2542,232.3189,231.9771,232.3189,5152.3233
2020-04-21 13:45:00,251.44,251.44,250.46,250.46,4675.351318083905,232.2358,232.2358,231.3306,231.3306,4675.3513
2020-04-21 13:50:00,250.6,250.96,250.55,250.96,3178.787567955688,231.4599,231.7924,231.4137,231.7924,3178.7876
2020-04-21 13:55:00,250.85,250.86,250.38,250.55,4106.062160221561,231.6908,231.7001,231.2567,231.4137,4106.0622
2020-04-21 14:00:00,250.38,250.54,250.22,250.54,3709.0983690634935,231.2567,231.4045,231.1089,231.4045,3709.0984
2020-04-21 14:05:00,250.43,251.04,250.38,251.04,4109.139398912709,231.3029,231.8663,231.2567,231.8663,4109.1394
2020-04-21 14:10:00,251.04,251.36,251.02,251.22,5403.6311416555545,231.8663,232.1619,231.8478,232.0326,5403.6311
2020-04-21 14:15:00,251.19,251.38,250.58,250.79,5336.957636680685,232.0049,232.1803,231.4414,231.6354,5336.9576
2020-04-21 14:20:00,250.83,251.29,250.38,251.29,3750.1282182787977,231.6723,232.0972,231.2567,232.0972,3750.1282
2020-04-21 14:25:00,251.1,251.25,250.51,250.51,4153.246486819161,231.9217,232.0603,231.3768,231.3768,4153.2465
2020-04-21 14:30:00,250.54,250.72,250.16,250.4,2486.4088624474302,231.4045,231.5707,231.0535,231.2752,2486.4089
2020-04-21 14:35:00,250.33,250.61,250.18,250.33,2245.3584983075184,231.2105,231.4691,231.072,231.2105,2245.3585
2020-04-21 14:40:00,250.06,250.07,249.36,249.63,3549.081957123808,230.9612,230.9704,230.3146,230.564,3549.082
2020-04-21 14:45:00,249.54,250.02,249.45,249.87,5807.7751564263,230.4809,230.9242,230.3977,230.7857,5807.7752
2020-04-21 14:50:00,249.8,250.32,249.79,250.32,4429.172222792081,230.721,231.2013,230.7118,231.2013,4429.1722
2020-04-21 14:55:00,250.14,250.14,249.87,249.94,4022.97671556057,231.035,231.035,230.7857,230.8503,4022.9767
2020-04-21 15:00:00,249.96,250.19,249.89,250.08,3566.519643040312,230.8688,231.0812,230.8041,230.9796,3566.5196
2020-04-21 15:05:00,250.16,250.16,249.39,249.65,10001.025746230382,231.0535,231.0535,230.3423,230.5825,10001.0257
2020-04-21 15:10:00,249.78,250.39,249.74,250.39,8906.554518412144,230.7025,231.266,230.6656,231.266,8906.5545
2020-04-21 15:15:00,250.49,251.04,250.37,251.04,11597.086880705712,231.3583,231.8663,231.2475,231.8663,11597.0869
2020-04-21 15:20:00,250.98,251.21,250.76,250.89,5457.995691865832,231.8109,232.0233,231.6077,231.7278,5457.9957
2020-04-21 15:25:00,250.94,251.32,250.73,251.31,7260.231818648066,231.7739,232.1249,231.58,232.1157,7260.2318
2020-04-21 15:30:00,251.22,251.41,250.85,250.99,13441.378602933632,232.0326,232.208,231.6908,231.8201,13441.3786
2020-04-21 15:35:00,250.97,251.81,250.94,251.36,10210.277977228434,231.8017,232.5775,231.7739,232.1619,10210.278
2020-04-21 15:40:00,251.19,251.31,250.7,250.99,10144.630218483946,232.0049,232.1157,231.5523,231.8201,10144.6302
2020-04-21 15:45:00,250.93,251.02,249.58,249.61,20003.07723869115,231.7647,231.8478,230.5178,230.5455,20003.0772
2020-04-21 15:50:00,249.24,249.65,248.84,248.86,35007.69309672787,230.2038,230.5825,229.8343,229.8528,35007.6931
2020-04-21 15:55:00,248.94,250.4,248.94,249.57,97180.22361267822,229.9267,231.2752,229.9267,230.5086,97180.2236
2020-04-22 09:30:00,252.37,253.07,251.51,251.92,16732.998256231407,233.0947,233.7413,232.3004,232.6791,16732.9983
2020-04-22 09:35:00,251.87,252.95,251.87,252.71,3410.606216022156,232.6329,233.6304,232.6329,233.4088,3410.6062
2020-04-22 09:40:00,253.11,253.95,252.85,253.69,5551.338598830649,233.7782,234.5541,233.5381,234.3139,5551.3386
2020-04-22 09:45:00,253.91,254.61,253.08,253.64,8869.62765411837,234.5171,235.1636,233.7505,234.2677,8869.6277
2020-04-22 09:50:00,253.47,253.62,252.83,253.35,4959.483023899887,234.1107,234.2493,233.5196,233.9999,4959.483
2020-04-22 09:55:00,253.2,253.41,252.91,253.12,11017.540260539545,233.8613,234.0553,233.5935,233.7874,11017.5403
2020-04-22 10:00:00,253.34,253.84,253.34,253.52,5238.485998563955,233.9906,234.4525,233.9906,234.1569,5238.486
2020-04-22 10:05:00,253.28,253.52,253.05,253.39,4660.990870858549,233.9352,234.1569,233.7228,234.0368,4660.9909
2020-04-22 10:10:00,253.44,253.52,252.5,252.5,8055.185147194584,234.083,234.1569,233.2148,233.2148,8055.1851
2020-04-22 10:15:00,252.53,252.83,252.03,252.45,6889.937429479946,233.2425,233.5196,232.7807,233.1686,6889.9374
2020-04-22 10:20:00,252.54,253.08,252.54,252.72,11573.494717406911,233.2517,233.7505,233.2517,233.418,11573.4947
2020-04-22 10:25:00,253.02,253.47,252.88,253.25,3868.089034772797,233.6951,234.1107,233.5658,233.9075,3868.089
2020-04-22 10:30:00,253.24,253.7,253.06,253.09,7463.329572263821,233.8983,234.3231,233.732,233.7597,7463.3296
2020-04-22 10:35:00,253.41,253.7,253.18,253.53,3282.3879372243305,234.0553,234.3231,233.8429,234.1661,3282.3879
2020-04-22 10:40:00,253.64,253.82,253.37,253.47,5355.421068827572,234.2677,234.434,234.0183,234.1107,5355.4211
2020-04-22 10:45:00,253.59,253.75,253.23,253.43,6678.63370602113,234.2215,234.3693,233.889,234.0738,6678.6337
2020-04-22 10:50:00,253.47,253.47,253.02,253.23,3451.63606523746,234.1107,234.1107,233.6951,233.889,3451.6361
2020-04-22 10:55:00,253.21,253.56,253.14,253.56,19737.40896502205,233.8706,234.1938,233.8059,234.1938,19737.409
2020-04-22 11:00:00,253.7,254.2,253.7,254.06,3029.028618319828,234.3231,234.785,234.3231,234.6556,3029.0286
2020-04-22 11:05:00,254.11,254.21,253.77,254.06,9127.089957944405,234.7018,234.7942,234.3878,234.6556,9127.09
2020-04-22 11:10:00,254.14,254.21,253.83,254.12,24069.135295927787,234.7295,234.7942,234.4432,234.7111,24069.1353
2020-04-22 11:15:00,254.06,254.72,254.05,254.5,4828.187506410914,234.6556,235.2652,234.6464,235.062,4828.1875
2020-04-22 11:20:00,254.51,254.65,254.38,254.53,10914.965637501282,235.0713,235.2006,234.9512,235.0898,10914.9656
2020-04-22 11:25:00,254.5,254.51,253.05,253.59,22867.98646014976,235.062,235.0713,233.7228,234.2215,22867.9865
2020-04-22 11:30:00,253.6,254.44,253.59,254.12,5804.697917735152,234.2308,235.0066,234.2215,234.7111,5804.6979
2020-04-22 11:35:00,254.16,254.16,253.76,253.86,4509.180428761924,234.748,234.748,234.3786,234.4709,4509.1804
2020-04-22 11:40:00,253.82,254.56,253.75,254.35,5108.216227305365,234.434,235.1175,234.3693,234.9235,5108.2162
2020-04-22 11:45:00,254.34,254.97,254.22,254.86,7209.970253359319,234.9143,235.4961,234.8034,235.3945,7209.9703
2020-04-22 11:50:00,254.75,254.96,254.73,254.92,6370.9098369063495,235.2929,235.4869,235.2745,235.45,6370.9098
2020-04-22 11:55:00,255.09,255.51,254.77,255.51,5477.484870243102,235.607,235.9949,235.3114,235.9949,5477.4849
2020-04-22 12:00:00,255.64,255.76,254.03,254.03,13892.70694430198,236.115,236.2258,234.6279,234.6279,13892.7069
2020-04-22 12:05:00,254.03,254.2,253.84,254.19,7205.867268437788,234.6279,234.785,234.4525,234.7757,7205.8673
2020-04-22 12:10:00,254.16,254.29,253.16,253.47,10799.056313468049,234.748,234.8681,233.8244,234.1107,10799.0563
2020-04-22 12:15:00,253.46,253.75,253.06,253.72,13143.91219612268,234.1015,234.3693,233.732,234.3416,13143.9122
2020-04-22 12:20:00,253.82,254.84,253.67,254.69,6855.062057646938,234.434,235.3761,234.2954,235.2375,6855.0621
2020-04-22 12:25:00,254.52,254.94,254.21,254.93,5647.758744486614,235.0805,235.4684,234.7942,235.4592,5647.7587
2020-04-22 12:30:00,254.93,255.41,254.84,255.25,6384.244537901323,235.4592,235.9025,235.3761,235.7548,6384.2445
2020-04-22 12:35:00,255.19,255.4,254.97,255.29,12706.944301979687,235.6993,235.8933,235.4961,235.7917,12706.9443
2020-04-22 12:40:00,255.4,255.56,254.96,255.04,15675.453892706944,235.8933,236.0411,235.4869,235.5608,15675.4539
2020-04-22 12:45:00,255.13,255.46,255.07,255.22,3256.7442814647657,235.6439,235.9487,235.5885,235.7271,3256.7443
2020-04-22 12:50:00,255.29,255.7,255.04,255.51,2461.790952918248,235.7917,236.1704,235.5608,235.9949,2461.791
2020-04-22 12:55:00,255.4,255.48,255.15,255.48,2762.33459842035,235.8933,235.9672,235.6624,235.9672,2762.3346
2020-04-22 13:00:00,255.5,255.67,255.47,255.62,27087.90645194379,235.9857,236.1427,235.958,236.0965,27087.9065
2020-04-22 13:05:00,255.6,255.71,255.38,255.49,1776.5924710226689,236.078,236.1796,235.8748,235.9764,1776.5925
2020-04-22 13:10:00,255.68,255.72,255.59,255.7,2872.089445071289,236.1519,236.1889,236.0688,236.1704,2872.0894
2020-04-22 13:15:00,255.7,256.39,255.7,256.27,4615.858036721715,236.1704,236.8077,236.1704,236.6969,4615.858
2020-04-22 13:20:00,256.26,257.11,256.12,257.11,6305.262078161863,236.6876,237.4727,236.5583,237.4727,6305.2621
2020-04-22 13:25:00,257.09,257.5,256.81,257.48,4345.061031900707,237.4542,237.8329,237.1956,237.8144,4345.061
2020-04-22 13:30:00,257.44,257.64,257.3,257.52,5675.453892706944,237.7775,237.9622,237.6482,237.8514,5675.4539
2020-04-22 13:35:00,257.52,257.82,257.49,257.64,4308.134167606934,237.8514,238.1285,237.8237,237.9622,4308.1342
2020-04-22 13:40:00,257.79,258.34,257.79,258.3,6878.6542209457375,238.1008,238.6088,238.1008,238.5718,6878.6542
2020-04-22 13:45:00,258.07,258.25,257.42,257.44,5663.144937942353,238.3594,238.5256,237.759,237.7775,5663.1449
2020-04-22 13:50:00,257.58,257.58,256.94,257.39,6563.750128218278,237.9068,237.9068,237.3157,237.7313,6563.7501
2020-04-22 13:55:00,257.48,257.69,257.3,257.51,4720.484152220741,237.8144,238.0084,237.6482,237.8421,4720.4842
2020-04-22 14:00:00,257.42,257.56,257.19,257.35,6166.786337060211,237.759,237.8883,237.5466,237.6944,6166.7863
2020-04-22 14:05:00,257.35,257.91,257.34,257.83,5346.189352754129,237.6944,238.2116,237.6851,238.1377,5346.1894
2020-04-22 14:10:00,257.88,257.88,257.49,257.54,7999.794850753923,238.1839,238.1839,237.8237,237.8699,7999.7949
2020-04-22 14:15:00,257.53,257.53,257.05,257.19,11380.654426094983,237.8606,237.8606,237.4173,237.5466,11380.6544
2020-04-22 14:20:00,257.25,257.56,257.12,257.56,8180.326187301262,237.602,237.8883,237.4819,237.8883,8180.3262
2020-04-22 14:25:00,257.42,257.43,256.65,256.83,36756.59041953021,237.759,237.7683,237.0478,237.2141,36756.5904
2020-04-22 14:30:00,256.86,257.61,256.68,257.56,7725.920607241768,237.2418,237.9345,237.0755,237.8883,7725.9206
2020-04-22 14:35:00,257.55,257.8,257.43,257.8,6901.220638014155,237.8791,238.11,237.7683,238.11,6901.2206
2020-04-22 14:40:00,257.81,258.17,257.81,258.17,5057.954662016617,238.1192,238.4517,238.1192,238.4517,5057.9547
2020-04-22 14:45:00,258.11,258.18,257.7,258.02,12376.654015796492,238.3963,238.461,238.0176,238.3132,12376.654
2020-04-22 14:50:00,258.02,258.37,257.99,258.27,4313.262898758847,238.3132,238.6365,238.2855,238.5441,4313.2629
2020-04-22 14:55:00,258.28,259.26,258.28,259.26,8373.166478613191,238.5533,239.4585,238.5533,239.4585,8373.1665
2020-04-22 15:00:00,259.24,259.3,258.9,259.21,9191.711970458507,239.44,239.4954,239.126,239.4123,9191.712
2020-04-22 15:05:00,259.22,259.92,259.06,259.92,12881.321161144731,239.4215,240.0681,239.2738,240.0681,12881.3212
2020-04-22 15:10:00,259.83,259.86,259.5,259.78,10166.170889321982,239.985,240.0127,239.6802,239.9388,10166.1709
2020-04-22 15:15:00,259.79,259.99,259.31,259.54,12693.609600984715,239.948,240.1327,239.5047,239.7171,12693.6096
2020-04-22 15:20:00,259.43,259.8,259.36,259.67,12889.527130987792,239.6155,239.9572,239.5509,239.8372,12889.5271
2020-04-22 15:25:00,259.69,259.83,259.51,259.72,12624.88460354908,239.8556,239.985,239.6894,239.8834,12624.8846
2020-04-22 15:30:00,259.63,259.84,259.24,259.4,19149.656375012823,239.8002,239.9942,239.44,239.5878,19149.6564
2020-04-22 15:35:00,259.39,259.59,259.11,259.11,19428.659349676887,239.5786,239.7633,239.3199,239.3199,19428.6593
2020-04-22 15:40:00,259.12,259.48,258.94,259.4,24339.932300748795,239.3292,239.6617,239.1629,239.5878,24339.9323
2020-04-22 15:45:00,259.43,260.12,259.17,260.05,26818.13519335316,239.6155,240.2528,239.3754,240.1882,26818.1352
2020-04-22 15:50:00,260.27,261.18,260.01,261.03,82057.6469381475,240.3913,241.2318,240.1512,241.0933,82057.6469
2020-04-22 15:55:00,260.99,260.99,259.93,260.13,127028.4131705816,241.0564,241.0564,240.0773,240.262,127028.4132
2020-04-23 09:30:00,261.46,262.54,260.79,262.18,49778.43881423736,241.4905,242.488,240.8716,242.1555,49778.4388
2020-04-23 09:35:00,262.49,263.9,262.14,262.15,18114.678428556774,242.4418,243.7441,242.1185,242.1278,18114.6784
2020-04-23 09:40:00,262.2,263.09,261.72,263.04,8817.314596368858,242.1739,242.996,241.7306,242.9498,8817.3146
2020-04-23 09:45:00,263.1,263.26,261.59,262.18,17512.565391322187,243.0052,243.153,241.6105,242.1555,17512.5654
2020-04-23 09:50:00,262.13,262.37,261.61,261.76,14451.738639860498,242.1093,242.331,241.629,241.7675,14451.7386
2020-04-23 09:55:00,261.78,261.97,260.36,260.73,19294.286593496767,241.786,241.9615,240.4745,240.8162,19294.2866
2020-04-23 10:00:00,260.71,260.73,259.1,259.1,10331.31603241358,240.7977,240.8162,239.3107,239.3107,10331.316
2020-04-23 10:05:00,259.37,259.64,259.27,259.45,5907.272540773412,239.5601,239.8095,239.4677,239.634,5907.2725
2020-04-23 10:10:00,259.21,259.5,258.7,258.73,14414.811775566724,239.4123,239.6802,238.9413,238.969,14414.8118
2020-04-23 10:15:00,258.71,259.52,258.45,259.51,7426.402707970048,238.9505,239.6986,238.7104,239.6894,7426.4027
2020-04-23 10:20:00,259.81,260.3,259.54,260.07,5373.884500974459,239.9665,240.4191,239.7171,240.2066,5373.8845
2020-04-23 10:25:00,259.9,260.38,259.89,260.38,3219.817417170992,240.0496,240.4929,240.0404,240.4929,3219.8174
2020-04-23 10:30:00,260.43,260.57,260.04,260.37,9767.155605703148,240.5391,240.6684,240.1789,240.4837,9767.1556
2020-04-23 10:35:00,260.42,260.97,260.33,260.85,3520.3610626730947,240.5299,241.0379,240.4468,240.927,3520.3611
2020-04-23 10:40:00,260.97,261.76,260.81,261.61,4386.090881116012,241.0379,241.7675,240.8901,241.629,4386.0909
2020-04-23 10:45:00,261.59,261.71,260.19,260.39,12394.091701712996,241.6105,241.7214,240.3175,240.5022,12394.0917
2020-04-23 10:50:00,260.45,260.6,260.09,260.22,11526.310390809313,240.5576,240.6961,240.2251,240.3452,11526.3104
2020-04-23 10:55:00,260.15,261.37,260.14,261.06,21132.423838342394,240.2805,241.4073,240.2713,241.121,21132.4238
2020-04-23 11:00:00,261.07,261.7,260.95,261.44,5853.933736793517,241.1302,241.7121,241.0194,241.472,5853.9337
2020-04-23 11:05:00,261.31,261.36,261.08,261.08,4313.262898758847,241.3519,241.3981,241.1395,241.1395,4313.2629
2020-04-23 11:10:00,261.06,261.29,261.0,261.27,3003.3849625602625,241.121,241.3334,241.0656,241.315,3003.385
2020-04-23 11:15:00,261.28,261.4,260.9,261.28,6119.602010462611,241.3242,241.435,240.9732,241.3242,6119.602
2020-04-23 11:20:00,261.38,261.52,260.89,260.89,4340.958046979177,241.4166,241.5459,240.964,240.964,4340.958
2020-04-23 11:25:00,260.86,261.08,260.65,260.93,8361.883270078983,240.9363,241.1395,240.7423,241.0009,8361.8833
2020-04-23 11:30:00,260.92,261.02,260.65,260.87,39129.141450405165,240.9917,241.0841,240.7423,240.9455,39129.1415
2020-04-23 11:35:00,260.85,261.41,260.79,261.41,19593.80449276849,240.927,241.4443,240.8716,241.4443,19593.8045
2020-04-23 11:40:00,261.23,261.48,261.09,261.27,4261.975587239716,241.278,241.5089,241.1487,241.315,4261.9756
2020-04-23 11:45:00,261.27,261.41,261.19,261.36,3961.431941737614,241.315,241.4443,241.2411,241.3981,3961.4319
2020-04-23 11:50:00,261.49,262.0,261.49,261.98,12033.02902861832,241.5182,241.9892,241.5182,241.9707,12033.029
2020-04-23 11:55:00,261.98,262.0,261.85,262.0,13439.327110472868,241.9707,241.9892,241.8507,241.9892,13439.3271
2020-04-23 12:00:00,261.99,262.0,261.2,261.59,7973.125448763975,241.98,241.9892,241.2503,241.6105,7973.1254
2020-04-23 12:05:00,261.62,262.0,261.61,261.8,5826.2385885731865,241.6382,241.9892,241.629,241.8045,5826.2386
2020-04-23 12:10:00,261.81,262.16,261.58,261.71,37470.509795876496,241.8137,242.137,241.6013,241.7214,37470.5098
2020-04-23 12:15:00,261.76,261.98,261.51,261.75,39404.0414401477,241.7675,241.9707,241.5366,241.7583,39404.0414
2020-04-23 12:20:00,261.7,261.7,261.4,261.58,5767.771053441378,241.7121,241.7121,241.435,241.6013,5767.7711
2020-04-23 12:25:00,261.71,261.81,261.52,261.81,1743.7685916504256,241.7214,241.8137,241.5459,241.8137,1743.7686
2020-04-23 12:30:00,261.68,261.87,261.48,261.87,2154.067083803467,241.6937,241.8691,241.5089,241.8691,2154.0671
2020-04-23 12:35:00,261.83,261.98,261.79,261.86,2385.885731869935,241.8322,241.9707,241.7953,241.8599,2385.8857
2020-04-23 12:40:00,261.95,261.95,260.02,260.02,8236.742229972304,241.943,241.943,240.1604,240.1604,8236.7422
2020-04-23 12:45:00,260.15,260.55,258.54,259.36,17725.92060724177,240.2805,240.65,238.7935,239.5509,17725.9206
2020-04-23 12:50:00,259.45,259.65,258.84,259.63,18298.28700379526,239.634,239.8187,239.0706,239.8002,18298.287
2020-04-23 12:55:00,259.35,259.79,259.19,259.71,21167.299210175403,239.5416,239.948,239.3938,239.8741,21167.2992
2020-04-23 13:00:00,259.57,260.73,259.4,260.44,5281.567340240024,239.7448,240.8162,239.5878,240.5484,5281.5673
2020-04-23 13:05:00,260.39,260.87,260.31,260.57,3955.2774643553184,240.5022,240.9455,240.4283,240.6684,3955.2775
2020-04-23 13:10:00,260.55,260.73,260.39,260.73,1327.315622115089,240.65,240.8162,240.5022,240.8162,1327.3156
2020-04-23 13:15:00,260.72,260.72,259.8,259.8,1964.304031182685,240.807,240.807,239.9572,239.9572,1964.304
2020-04-23 13:20:00,259.67,259.67,258.51,258.85,8668.58139296338,239.8372,239.8372,238.7658,239.0798,8668.5814
2020-04-23 13:25:00,258.98,259.15,258.61,259.15,3077.2386911478097,239.1999,239.3569,238.8581,239.3569,3077.2387
2020-04-23 13:30:00,259.07,259.19,258.87,259.13,3441.3786029336343,239.283,239.3938,239.0983,239.3384,3441.3786
2020-04-23 13:35:00,259.13,259.39,258.77,258.99,4004.513283413683,239.3384,239.5786,239.0059,239.2091,4004.5133
2020-04-23 13:40:00,259.04,259.04,258.36,258.59,2666.9401989947687,239.2553,239.2553,238.6272,238.8397,2666.9402
2020-04-23 13:45:00,258.67,259.17,258.59,258.87,4227.100215406708,238.9136,239.3754,238.8397,239.0983,4227.1002
2020-04-23 13:50:00,258.83,258.99,258.56,258.83,2666.9401989947687,239.0613,239.2091,238.812,239.0613,2666.9402
2020-04-23 13:55:00,258.84,259.33,258.69,259.26,6988.409067596676,239.0706,239.5231,238.932,239.4585,6988.4091
2020-04-23 14:00:00,259.32,259.6,259.07,259.58,3897.8356754538927,239.5139,239.7725,239.283,239.754,3897.8357
2020-04-23 14:05:00,259.49,259.63,258.98,259.2,3795.261052415632,239.6709,239.8002,239.1999,239.4031,3795.2611
2020-04-23 14:10:00,258.82,259.21,258.54,259.19,3136.731972510001,239.0521,239.4123,238.7935,239.3938,3136.732
2020-04-23 14:15:00,258.95,259.74,258.95,259.49,4071.186788388553,239.1722,239.9018,239.1722,239.6709,4071.1868
2020-04-23 14:20:00,259.49,259.67,259.23,259.67,2857.728997845933,239.6709,239.8372,239.4308,239.8372,2857.729
2020-04-23 14:25:00,259.74,260.04,259.52,260.0,3190.070776489896,239.9018,240.1789,239.6986,240.142,3190.0708
2020-04-23 14:30:00,260.04,260.46,260.02,260.23,6110.370294389168,240.1789,240.5668,240.1604,240.3544,6110.3703
2020-04-23 14:35:00,260.24,260.34,259.65,259.83,3081.3416760693403,240.3636,240.456,239.8187,239.985,3081.3417
2020-04-23 14:40:00,259.85,260.37,259.85,260.2,4337.88080828803,240.0034,240.4837,240.0034,240.3267,4337.8808
2020-04-23 14:45:00,259.96,260.56,259.86,260.54,4682.531541696584,240.105,240.6592,240.0127,240.6407,4682.5315
2020-04-23 14:50:00,260.39,260.85,260.39,260.78,3761.411426813007,240.5022,240.927,240.5022,240.8624,3761.4114
2020-04-23 14:55:00,260.75,260.97,260.67,260.74,4092.727459226587,240.8347,241.0379,240.7608,240.8255,4092.7275
2020-04-23 15:00:00,260.85,260.97,260.55,260.97,4179.915888809109,240.927,241.0379,240.65,241.0379,4179.9159
2020-04-23 15:05:00,260.78,260.99,260.52,260.53,3805.5185147194575,240.8624,241.0564,240.6223,240.6315,3805.5185
2020-04-23 15:10:00,260.32,260.46,259.99,260.01,7568.98143399323,240.4375,240.5668,240.1327,240.1512,7568.9814
2020-04-23 15:15:00,259.94,260.01,259.3,259.44,4443.532670017437,240.0866,240.1512,239.4954,239.6247,4443.5327
2020-04-23 15:20:00,259.45,259.48,259.01,259.31,6480.664683557287,239.634,239.6617,239.2276,239.5047,6480.6647
2020-04-23 15:25:00,259.18,259.49,258.94,259.1,9940.50671863781,239.3846,239.6709,239.1629,239.3107,9940.5067
2020-04-23 15:30:00,258.88,259.02,258.46,258.83,8792.696686839676,239.1075,239.2368,238.7196,239.0613,8792.6967
2020-04-23 15:35:00,258.92,259.0,258.39,258.48,37221.25346189352,239.1445,239.2183,238.6549,238.7381,37221.2535
2020-04-23 15:40:00,258.62,259.07,258.53,258.53,9205.04667145348,238.8674,239.283,238.7842,238.7842,9205.0467
2020-04-23 15:45:00,258.69,259.12,258.46,258.61,12103.80551851472,238.932,239.3292,238.7196,238.8581,12103.8055
2020-04-23 15:50:00,258.36,258.59,257.68,258.58,23445.481587855164,238.6272,238.8397,237.9992,238.8304,23445.4816
2020-04-23 15:55:00,258.57,258.95,258.18,258.48,62692.58385475433,238.8212,239.1722,238.461,238.7381,62692.5839
2020-04-24 09:30:00,259.97,260.01,258.85,259.3,21907.88798851164,240.1143,240.1512,239.0798,239.4954,21907.888
2020-04-24 09:35:00,259.13,259.31,257.52,257.92,5911.375525694943,239.3384,239.5047,237.8514,238.2208,5911.3755
2020-04-24 09:40:00,257.74,258.27,257.53,257.85,7535.1318083906035,238.0546,238.5441,237.8606,238.1562,7535.1318
2020-04-24 09:45:00,257.7,257.98,255.9,257.28,15165.65801620679,238.0176,238.2763,236.3551,237.6297,15165.658
2020-04-24 09:50:00,257.31,258.96,257.12,258.93,11503.743973740897,237.6574,239.1814,237.4819,239.1537,11503.744
2020-04-24 09:55:00,258.68,259.07,258.31,258.85,7949.533285465175,238.9228,239.283,238.581,239.0798,7949.5333
2020-04-24 10:00:00,258.85,259.32,258.49,258.75,8308.544466099087,239.0798,239.5139,238.7473,238.9874,8308.5445
2020-04-24 10:05:00,258.68,258.97,257.67,258.15,10910.862652579752,238.9228,239.1906,237.9899,238.4333,10910.8627
2020-04-24 10:10:00,257.92,258.55,257.62,257.73,29720.99702533593,238.2208,238.8027,237.9437,238.0453,29720.997
2020-04-24 10:15:00,257.75,258.29,257.62,258.1,11997.127910554927,238.0638,238.5626,237.9437,238.3871,11997.1279
2020-04-24 10:20:00,258.06,258.38,257.75,258.25,6462.201251410401,238.3501,238.6457,238.0638,238.5256,6462.2013
2020-04-24 10:25:00,258.33,258.44,257.89,258.29,9744.58918863473,238.5995,238.7011,238.1931,238.5626,9744.5892
2020-04-24 10:30:00,258.47,258.57,258.14,258.38,7772.079187608985,238.7288,238.8212,238.424,238.6457,7772.0792
2020-04-24 10:35:00,258.48,258.92,258.29,258.92,5133.85988306493,238.7381,239.1445,238.5626,239.1445,5133.8599
2020-04-24 10:40:00,259.09,259.36,258.48,258.83,7424.351215509283,239.3015,239.5509,238.7381,239.0613,7424.3512
2020-04-24 10:45:00,258.89,258.89,258.07,258.36,5620.063596266284,239.1167,239.1167,238.3594,238.6272,5620.0636
2020-04-24 10:50:00,258.35,258.52,257.86,258.14,6486.819160939584,238.618,238.775,238.1654,238.424,6486.8192
2020-04-24 10:55:00,257.85,258.15,257.73,258.1,7563.852702841316,238.1562,238.4333,238.0453,238.3871,7563.8527
2020-04-24 11:00:00,258.21,258.21,257.7,257.71,5076.418094163504,238.4887,238.4887,238.0176,238.0269,5076.4181
2020-04-24 11:05:00,257.73,258.12,257.64,257.97,3669.094266078572,238.0453,238.4056,237.9622,238.267,3669.0943
2020-04-24 11:10:00,257.95,258.13,257.41,258.04,11918.145450815467,238.2485,238.4148,237.7498,238.3317,11918.1455
2020-04-24 11:15:00,258.03,258.46,257.98,258.07,5967.791568365986,238.3224,238.7196,238.2763,238.3594,5967.7916
2020-04-24 11:20:00,258.32,258.42,258.17,258.33,8340.342599240947,238.5903,238.6826,238.4517,238.5995,8340.3426
2020-04-24 11:25:00,258.3,258.4,257.95,257.95,5778.0285157452045,238.5718,238.6642,238.2485,238.2485,5778.0285
2020-04-24 11:30:00,257.8,258.09,257.46,257.79,4000.410298492153,238.11,238.3778,237.796,238.1008,4000.4103
2020-04-24 11:35:00,257.82,258.28,257.82,258.18,4374.807672581803,238.1285,238.5533,238.1285,238.461,4374.8077
2020-04-24 11:40:00,258.12,258.14,257.87,258.11,4219.91999179403,238.4056,238.424,238.1747,238.3963,4219.92
2020-04-24 11:45:00,258.25,258.68,258.24,258.58,5569.802030977536,238.5256,238.9228,238.5164,238.8304,5569.802
2020-04-24 11:50:00,258.63,258.65,258.24,258.24,2256.6417068417272,238.8766,238.8951,238.5164,238.5164,2256.6417
2020-04-24 11:55:00,258.26,258.35,257.24,257.47,10375.423120320032,238.5349,238.618,237.5928,237.8052,10375.4231
2020-04-24 12:00:00,257.67,258.0,257.24,257.55,10588.778336239611,237.9899,238.2947,237.5928,237.8791,10588.7783
2020-04-24 12:05:00,257.42,257.44,257.16,257.42,10667.760795979077,237.759,237.7775,237.5189,237.759,10667.7608
2020-04-24 12:10:00,257.29,257.36,257.12,257.28,4428.146476561698,237.639,237.7036,237.4819,237.6297,4428.1465
2020-04-24 12:15:00,257.32,257.44,257.04,257.34,14675.351318083904,237.6667,237.7775,237.408,237.6851,14675.3513
2020-04-24 12:20:00,257.31,257.44,257.01,257.29,7375.115396450918,237.6574,237.7775,237.3803,237.639,7375.1154
2020-04-24 12:25:00,257.13,257.32,256.77,257.01,5983.177761821725,237.4912,237.6667,237.1587,237.3803,5983.1778
2020-04-24 12:30:00,257.01,257.08,256.82,256.83,6339.111703764488,237.3803,237.445,237.2048,237.2141,6339.1117
2020-04-24 12:35:00,256.88,257.34,256.68,257.34,10847.26638629603,237.2603,237.6851,237.0755,237.6851,10847.2664
2020-04-24 12:40:00,257.28,257.45,257.16,257.44,5075.3923479331215,237.6297,237.7867,237.5189,237.7775,5075.3923
2020-04-24 12:45:00,257.31,257.44,257.13,257.19,30839.06041645297,237.6574,237.7775,237.4912,237.5466,30839.0604
2020-04-24 12:50:00,257.16,257.39,257.1,257.37,7000.718022361268,237.5189,237.7313,237.4635,237.7128,7000.718
2020-04-24 12:55:00,257.34,257.43,257.26,257.42,9037.850035901118,237.6851,237.7683,237.6112,237.759,9037.85
2020-04-24 13:00:00,257.37,257.46,257.25,257.37,4162.478202892604,237.7128,237.796,237.602,237.7128,4162.4782
2020-04-24 13:05:00,257.37,257.38,257.18,257.33,3869.11478100318,237.7128,237.7221,237.5374,237.6759,3869.1148
2020-04-24 13:10:00,257.32,257.38,256.89,256.89,8205.969843060826,237.6667,237.7221,237.2695,237.2695,8205.9698
2020-04-24 13:15:00,256.9,257.51,256.9,257.5,7376.1411426813,237.2787,237.8421,237.2787,237.8329,7376.1411
2020-04-24 13:20:00,257.48,257.52,257.1,257.11,7494.101959175299,237.8144,237.8514,237.4635,237.4727,7494.102
2020-04-24 13:25:00,257.15,257.18,256.91,257.05,4923.581905836496,237.5096,237.5374,237.288,237.4173,4923.5819
2020-04-24 13:30:00,257.01,257.09,256.91,256.94,8514.71945840599,237.3803,237.4542,237.288,237.3157,8514.7195
2020-04-24 13:35:00,257.07,257.88,257.0,257.88,11944.814852805415,237.4358,238.1839,237.3711,238.1839,11944.8149
2020-04-24 13:40:00,257.87,258.17,257.74,257.95,6214.996409888194,238.1747,238.4517,238.0546,238.2485,6214.9964
2020-04-24 13:45:00,258.07,258.5,258.07,258.48,3417.786439634834,238.3594,238.7565,238.3594,238.7381,3417.7864
2020-04-24 13:50:00,258.2,258.67,258.2,258.66,6691.968407016104,238.4794,238.9136,238.4794,238.9043,6691.9684
2020-04-24 13:55:00,258.57,259.17,258.53,259.11,6412.965432352036,238.8212,239.3754,238.7842,239.3199,6412.9654
2020-04-24 14:00:00,259.32,259.48,259.26,259.36,10100.523130577494,239.5139,239.6617,239.4585,239.5509,10100.5231
2020-04-24 14:05:00,259.27,259.43,259.11,259.31,4786.131910965227,239.4677,239.6155,239.3199,239.5047,4786.1319
2020-04-24 14:10:00,259.25,259.67,259.21,259.63,7844.90716996615,239.4493,239.8372,239.4123,239.8002,7844.9072
2020-04-24 14:15:00,259.71,259.73,259.48,259.68,6764.7963893732685,239.8741,239.8926,239.6617,239.8464,6764.7964
2020-04-24 14:20:00,259.87,260.43,259.8,260.43,7600.77956713509,240.0219,240.5391,239.9572,240.5391,7600.7796
2020-04-24 14:25:00,260.43,260.47,259.59,259.69,10503.641399117858,240.5391,240.5761,239.7633,239.8556,10503.6414
2020-04-24 14:30:00,259.72,259.77,259.63,259.66,3384.962560262591,239.8834,239.9295,239.8002,239.8279,3384.9626
2020-04-24 14:35:00,259.48,260.49,259.48,260.41,7455.123602420761,239.6617,240.5945,239.6617,240.5207,7455.1236
2020-04-24 14:40:00,260.57,261.06,260.42,260.81,8571.135501077033,240.6684,241.121,240.5299,240.8901,8571.1355
2020-04-24 14:45:00,260.91,261.03,260.09,260.27,12243.307005846753,240.9825,241.0933,240.2251,240.3913,12243.307
2020-04-24 14:50:00,260.19,260.43,259.93,260.43,9344.548158785516,240.3175,240.5391,240.0773,240.5391,9344.5482
2020-04-24 14:55:00,260.33,261.26,260.31,261.26,9779.46456046774,240.4468,241.3057,240.4283,241.3057,9779.4646
2020-04-24 15:00:00,261.32,261.35,260.53,260.6,12633.090573392145,241.3612,241.3889,240.6315,240.6961,12633.0906
2020-04-24 15:05:00,260.67,260.76,260.3,260.72,6407.836701200123,240.7608,240.8439,240.4191,240.807,6407.8367
2020-04-24 15:10:00,260.74,260.81,260.05,260.81,10406.19550723151,240.8255,240.8901,240.1882,240.8901,10406.1955
2020-04-24 15:15:00,260.76,260.82,260.25,260.39,8888.091086265258,240.8439,240.8993,240.3729,240.5022,8888.0911
2020-04-24 15:20:00,260.42,261.09,260.35,261.09,12674.120422607446,240.5299,241.1487,240.4652,241.1487,12674.1204
2020-04-24 15:25:00,260.98,261.22,260.78,261.08,8493.178787567955,241.0471,241.2688,240.8624,241.1395,8493.1788
2020-04-24 15:30:00,261.08,261.23,260.47,260.72,12639.245050774438,241.1395,241.278,240.5761,240.807,12639.2451
2020-04-24 15:35:00,260.62,261.01,260.35,260.91,36150.374397374086,240.7146,241.0748,240.4652,240.9825,36150.3744
2020-04-24 15:40:00,260.89,261.01,260.71,260.78,15080.521079085034,240.964,241.0748,240.7977,240.8624,15080.5211
2020-04-24 15:45:00,260.83,261.28,260.81,261.08,30046.158580367217,240.9086,241.3242,240.8901,241.1395,30046.1586
2020-04-24 15:50:00,261.17,261.33,260.48,261.14,29539.43994255821,241.2226,241.3704,240.5853,241.1949,29539.4399
2020-04-24 15:55:00,261.16,261.93,261.08,261.65,63093.65063083393,241.2134,241.9246,241.1395,241.6659,63093.6506
2020-04-27 09:30:00,262.6,263.13,261.73,262.24,25723.663965534925,242.5434,243.0329,241.7398,242.2109,25723.664
2020-04-27 09:35:00,262.45,264.05,262.45,264.05,13769.617396656067,242.4048,243.8826,242.4048,243.8826,13769.6174
2020-04-27 09:40:00,263.58,264.1,262.77,263.14,13277.259206072416,243.4485,243.9288,242.7004,243.0421,13277.2592
2020-04-27 09:45:00,262.73,263.37,262.73,263.37,8156.734024002461,242.6635,243.2546,242.6635,243.2546,8156.734
2020-04-27 09:50:00,263.36,263.61,262.95,263.08,20073.853728587543,243.2453,243.4762,242.8667,242.9867,20073.8537
2020-04-27 09:55:00,263.16,263.87,262.78,263.79,15938.04492768489,243.0606,243.7164,242.7096,243.6425,15938.0449
2020-04-27 10:00:00,263.78,264.64,263.45,264.13,19534.311211406297,243.6333,244.4276,243.3285,243.9565,19534.3112
2020-04-27 10:05:00,264.2,264.62,264.03,264.1,17484.870243101857,244.0212,244.4091,243.8642,243.9288,17484.8702
2020-04-27 10:10:00,264.17,264.37,263.3,263.41,5755.462098676787,243.9935,244.1782,243.1899,243.2915,5755.4621
2020-04-27 10:15:00,263.37,263.46,263.1,263.14,6703.251615550313,243.2546,243.3377,243.0052,243.0421,6703.2516
2020-04-27 10:20:00,263.17,263.37,263.05,263.21,13080.315929838956,243.0699,243.2546,242.959,243.1068,13080.3159
2020-04-27 10:25:00,263.22,263.29,262.94,262.94,15181.044209662528,243.116,243.1807,242.8574,242.8574,15181.0442
2020-04-27 10:30:00,262.94,262.98,262.2,262.49,16605.805723663965,242.8574,242.8944,242.1739,242.4418,16605.8057
2020-04-27 10:35:00,262.48,262.63,262.24,262.59,2916.1965329777413,242.4326,242.5711,242.2109,242.5342,2916.1965
2020-04-27 10:40:00,262.76,263.13,262.59,263.13,2872.089445071289,242.6912,243.0329,242.5342,243.0329,2872.0894
2020-04-27 10:45:00,262.95,263.2,261.81,261.81,5933.94194276336,242.8667,243.0976,241.8137,241.8137,5933.9419
2020-04-27 10:50:00,261.98,261.98,261.5,261.53,6622.217663350087,241.9707,241.9707,241.5274,241.5551,6622.2177
2020-04-27 10:55:00,261.62,261.62,261.02,261.11,7069.443019796902,241.6382,241.6382,241.0841,241.1672,7069.443
2020-04-27 11:00:00,261.03,261.72,260.83,261.38,10591.855574930762,241.0933,241.7306,240.9086,241.4166,10591.8556
2020-04-27 11:05:00,261.3,261.84,261.2,261.72,4531.746845830341,241.3427,241.8414,241.2503,241.7306,4531.7468
2020-04-27 11:10:00,261.56,262.07,261.54,261.9,6674.5307210996,241.5828,242.0539,241.5643,241.8969,6674.5307
2020-04-27 11:15:00,261.84,262.0,261.78,261.93,7186.378090060519,241.8414,241.9892,241.786,241.9246,7186.3781
2020-04-27 11:20:00,261.98,262.27,261.9,262.27,8368.037747461278,241.9707,242.2386,241.8969,242.2386,8368.0377
2020-04-27 11:25:00,262.43,262.71,262.34,262.62,4347.112524361472,242.3864,242.645,242.3032,242.5619,4347.1125
2020-04-27 11:30:00,262.58,262.73,262.31,262.49,9580.469791773516,242.5249,242.6635,242.2755,242.4418,9580.4698
2020-04-27 11:35:00,262.43,262.43,262.2,262.22,3095.702123294697,242.3864,242.3864,242.1739,242.1924,3095.7021
2020-04-27 11:40:00,262.2,262.32,261.75,262.23,9188.63473176736,242.1739,242.2848,241.7583,242.2016,9188.6347
2020-04-27 11:45:00,262.23,262.5,262.09,262.41,4563.544978972202,242.2016,242.451,242.0723,242.3679,4563.545
2020-04-27 11:50:00,262.54,262.79,262.47,262.63,5343.11211406298,242.488,242.7189,242.4233,242.5711,5343.1121
2020-04-27 11:55:00,262.76,262.83,262.33,262.33,3774.74612780798,242.6912,242.7558,242.294,242.294,3774.7461
2020-04-27 12:00:00,262.3,262.37,261.82,261.82,8158.785516463226,242.2663,242.331,241.823,241.823,8158.7855
2020-04-27 12:05:00,261.89,261.92,261.44,261.7,7387.424351215509,241.8876,241.9153,241.472,241.7121,7387.4244
2020-04-27 12:10:00,261.64,262.0,261.63,261.98,5036.413991178582,241.6567,241.9892,241.6475,241.9707,5036.414
2020-04-27 12:15:00,262.0,262.1,261.67,261.67,10864.704072212537,241.9892,242.0816,241.6844,241.6844,10864.7041
2020-04-27 12:20:00,261.64,262.01,261.31,261.95,71251.41040106678,241.6567,241.9985,241.3519,241.943,71251.4104
2020-04-27 12:25:00,261.95,262.07,261.95,262.02,3182.890552877218,241.943,242.0539,241.943,242.0077,3182.8906
2020-04-27 12:30:00,262.27,262.83,262.21,262.83,4540.978561903785,242.2386,242.7558,242.1832,242.7558,4540.9786
2020-04-27 12:35:00,262.61,262.77,262.21,262.21,6504.256846856088,242.5526,242.7004,242.1832,242.1832,6504.2568
2020-04-27 12:40:00,262.29,262.5,262.22,262.5,3025.95137962868,242.2571,242.451,242.1924,242.451,3025.9514
2020-04-27 12:45:00,262.4,262.65,262.34,262.65,2633.0905733921427,242.3587,242.5896,242.3032,242.5896,2633.0906
2020-04-27 12:50:00,262.54,262.67,262.37,262.37,3644.4763565493895,242.488,242.608,242.331,242.331,3644.4764
2020-04-27 12:55:00,262.31,262.37,261.82,262.02,7327.931069853318,242.2755,242.331,241.823,242.0077,7327.9311
2020-04-27 13:00:00,261.98,262.47,261.98,262.47,2872.089445071289,241.9707,242.4233,241.9707,242.4233,2872.0894
2020-04-27 13:05:00,262.43,262.71,262.37,262.61,10541.594009642014,242.3864,242.645,242.331,242.5526,10541.594
2020-04-27 13:10:00,262.51,262.51,262.05,262.13,6961.7396656067285,242.4603,242.4603,242.0354,242.1093,6961.7397
2020-04-27 13:15:00,262.21,262.25,261.94,262.07,3818.853215714432,242.1832,242.2201,241.9338,242.0539,3818.8532
2020-04-27 13:20:00,262.05,262.16,261.93,261.93,4210.688275720587,242.0354,242.137,241.9246,241.9246,4210.6883
2020-04-27 13:25:00,262.03,262.44,261.83,262.44,61031.90070776489,242.0169,242.3956,241.8322,242.3956,61031.9007
2020-04-27 13:30:00,262.63,262.91,262.63,262.9,2548.979382500769,242.5711,242.8297,242.5711,242.8205,2548.9794
2020-04-27 13:35:00,263.04,263.13,262.88,262.94,3420.863678325982,242.9498,243.0329,242.802,242.8574,3420.8637
2020-04-27 13:40:00,262.92,263.0,262.6,262.6,5198.481895579033,242.8389,242.9128,242.5434,242.5434,5198.4819
2020-04-27 13:45:00,262.45,262.6,262.45,262.55,1230.895476459124,242.4048,242.5434,242.4048,242.4972,1230.8955
2020-04-27 13:50:00,262.62,262.82,262.08,262.77,56841.727356651965,242.5619,242.7466,242.0631,242.7004,56841.7274
2020-04-27 13:55:00,262.86,262.91,262.51,262.82,8334.188121858651,242.7835,242.8297,242.4603,242.7466,8334.1881
2020-04-27 14:00:00,262.96,263.06,262.73,262.92,5143.091599138373,242.8759,242.9683,242.6635,242.8389,5143.0916
2020-04-27 14:05:00,263.06,263.32,262.94,263.27,3530.6185249769205,242.9683,243.2084,242.8574,243.1622,3530.6185
2020-04-27 14:10:00,263.32,263.44,263.22,263.3,6075.49492255616,243.2084,243.3192,243.116,243.1899,6075.4949
2020-04-27 14:15:00,263.3,263.43,263.18,263.42,3976.818135193353,243.1899,243.31,243.0791,243.3008,3976.8181
2020-04-27 14:20:00,263.38,263.55,263.36,263.41,3193.148015181044,243.2638,243.4208,243.2453,243.2915,3193.148
2020-04-27 14:25:00,263.41,263.49,263.17,263.42,6382.193045440557,243.2915,243.3654,243.0699,243.3008,6382.193
2020-04-27 14:30:00,263.35,263.41,263.08,263.08,5412.862857728997,243.2361,243.2915,242.9867,242.9867,5412.8629
2020-04-27 14:35:00,263.1,263.22,263.0,263.17,5376.961739665607,243.0052,243.116,242.9128,243.0699,5376.9617
2020-04-27 14:40:00,263.16,263.67,263.16,263.51,4834.34198379321,243.0606,243.5317,243.0606,243.3839,4834.342
2020-04-27 14:45:00,263.45,263.76,263.45,263.67,6843.778849112729,243.3285,243.6148,243.3285,243.5317,6843.7788
2020-04-27 14:50:00,263.67,263.81,263.58,263.74,4415.837521797107,243.5317,243.661,243.4485,243.5963,4415.8375
2020-04-27 14:55:00,263.67,263.67,263.46,263.54,3165.452866960714,243.5317,243.5317,243.3377,243.4116,3165.4529
2020-04-27 15:00:00,263.63,263.77,263.54,263.64,5010.770335419017,243.4947,243.624,243.4116,243.504,5010.7703
2020-04-27 15:05:00,263.65,263.76,263.52,263.53,3200.3282387937224,243.5132,243.6148,243.3931,243.4024,3200.3282
2020-04-27 15:10:00,263.47,263.99,263.44,263.93,2886.449892296646,243.3469,243.8272,243.3192,243.7718,2886.4499
2020-04-27 15:15:00,263.87,263.96,263.63,263.91,82784.90101548877,243.7164,243.7995,243.4947,243.7533,82784.901
2020-04-27 15:20:00,263.83,264.11,263.8,264.1,6037.542312032003,243.6794,243.9381,243.6517,243.9288,6037.5423
2020-04-27 15:25:00,264.01,264.11,263.85,264.08,3220.8431634013746,243.8457,243.9381,243.6979,243.9104,3220.8432
2020-04-27 15:30:00,264.11,264.18,263.69,263.94,23725.510308749614,243.9381,244.0027,243.5501,243.781,23725.5103
2020-04-27 15:35:00,264.02,264.02,263.86,263.94,5655.964714329674,243.8549,243.8549,243.7072,243.781,5655.9647
2020-04-27 15:40:00,263.87,264.23,263.87,264.06,13846.548363934762,243.7164,244.0489,243.7164,243.8919,13846.5484
2020-04-27 15:45:00,264.05,264.33,263.85,264.33,10803.159298389575,243.8826,244.1413,243.6979,244.1413,10803.1593
2020-04-27 15:50:00,264.39,264.52,263.64,263.88,13017.74540978562,244.1967,244.3167,243.504,243.7256,13017.7454
2020-04-27 15:55:00,263.88,264.02,262.99,263.15,45101.03600369269,243.7256,243.8549,242.9036,243.0514,45101.036
2020-04-28 09:30:00,263.8,265.12,262.36,262.36,34136.83454713304,243.6517,244.8709,242.3217,242.3217,34136.8345
2020-04-28 09:35:00,262.75,263.37,262.39,263.37,4732.793106985331,242.6819,243.2546,242.3494,243.2546,4732.7931
2020-04-28 09:40:00,263.13,264.06,263.07,263.53,49579.44404554313,243.0329,243.8919,242.9775,243.4024,49579.444
2020-04-28 09:45:00,263.37,263.37,262.43,262.43,5006.667350497487,243.2546,243.2546,242.3864,242.3864,5006.6674
2020-04-28 09:50:00,261.94,263.11,261.93,262.66,10082.059698430608,241.9338,243.0144,241.9246,242.5988,10082.0597
2020-04-28 09:55:00,262.17,262.17,260.65,260.66,9346.59965124628,242.1462,242.1462,240.7423,240.7516,9346.5997
2020-04-28 10:00:00,260.37,261.82,259.54,261.15,175644.68150579545,240.4837,241.823,239.7171,241.2041,175644.6815
2020-04-28 10:05:00,260.86,261.29,260.66,260.66,10396.963791158068,240.9363,241.3334,240.7516,240.7516,10396.9638
2020-04-28 10:10:00,260.52,260.55,259.85,259.94,8231.613498820392,240.6223,240.65,240.0034,240.0866,8231.6135
2020-04-28 10:15:00,259.81,260.13,259.17,259.69,9440.96830444148,239.9665,240.262,239.3754,239.8556,9440.9683
2020-04-28 10:20:00,259.74,260.4,259.44,259.82,10351.830957021231,239.9018,240.5114,239.6247,239.9757,10351.831
2020-04-28 10:25:00,259.82,260.21,259.33,259.57,9624.576879679968,239.9757,240.3359,239.5231,239.7448,9624.5769
2020-04-28 10:30:00,259.64,259.77,258.48,258.56,9231.71607344343,239.8095,239.9295,238.7381,238.812,9231.7161
2020-04-28 10:35:00,258.56,258.74,258.33,258.54,6369.884090675967,238.812,238.9782,238.5995,238.7935,6369.8841
2020-04-28 10:40:00,258.32,258.62,258.02,258.08,8113.652682326392,238.5903,238.8674,238.3132,238.3686,8113.6527
2020-04-28 10:45:00,258.1,259.61,258.1,259.61,7149.451225766745,238.3871,239.7818,238.3871,239.7818,7149.4512
2020-04-28 10:50:00,259.48,259.64,258.88,258.88,16011.898656272437,239.6617,239.8095,239.1075,239.1075,16011.8987
2020-04-28 10:55:00,258.71,258.89,258.1,258.17,8910.657503333674,238.9505,239.1167,238.3871,238.4517,8910.6575
2020-04-28 11:00:00,258.17,258.33,257.1,258.33,15910.34977946456,238.4517,238.5995,237.4635,238.5995,15910.3498
2020-04-28 11:05:00,258.35,259.28,258.31,259.21,13899.887167914658,238.618,239.477,238.581,239.4123,13899.8872
2020-04-28 11:10:00,259.09,259.09,257.91,258.63,19022.463842445377,239.3015,239.3015,238.2116,238.8766,19022.4638
2020-04-28 11:15:00,258.64,259.27,258.02,258.11,18975.27951584778,238.8858,239.4677,238.3132,238.3963,18975.2795
2020-04-28 11:20:00,257.77,258.04,257.06,257.42,10582.623858857318,238.0823,238.3317,237.4265,237.759,10582.6239
2020-04-28 11:25:00,257.39,258.27,257.39,258.27,8269.566109344547,237.7313,238.5441,237.7313,238.5441,8269.5661
2020-04-28 11:30:00,258.35,258.36,257.89,257.97,6908.400861626833,238.618,238.6272,238.1931,238.267,6908.4009
2020-04-28 11:35:00,257.94,258.02,257.26,257.64,9921.017540260538,238.2393,238.3132,237.6112,237.9622,9921.0175
2020-04-28 11:40:00,257.61,257.92,257.38,257.83,9500.461585803672,237.9345,238.2208,237.7221,238.1377,9500.4616
2020-04-28 11:45:00,257.92,258.38,257.48,257.49,10447.225356446814,238.2208,238.6457,237.8144,237.8237,10447.2254
2020-04-28 11:50:00,257.39,257.64,256.34,256.39,16443.737819263515,237.7313,237.9622,236.7615,236.8077,16443.7378
2020-04-28 11:55:00,256.28,256.36,255.5,255.58,20800.08205969843,236.7061,236.78,235.9857,236.0596,20800.0821
2020-04-28 12:00:00,255.59,256.39,255.36,255.38,11622.730536465278,236.0688,236.8077,235.8564,235.8748,11622.7305
2020-04-28 12:05:00,255.41,256.64,255.41,256.61,13581.905836496053,235.9025,237.0386,235.9025,237.0109,13581.9058
2020-04-28 12:10:00,256.64,257.06,256.31,256.32,10500.56416042671,237.0386,237.4265,236.7338,236.743,10500.5642
2020-04-28 12:15:00,256.33,256.33,254.96,255.11,14618.935275412863,236.7523,236.7523,235.4869,235.6255,14618.9353
2020-04-28 12:20:00,255.15,255.42,254.62,254.99,11676.069340445174,235.6624,235.9118,235.1729,235.5146,11676.0693
2020-04-28 12:25:00,254.86,255.09,254.79,254.9,8521.899682018668,235.3945,235.607,235.3299,235.4315,8521.8997
2020-04-28 12:30:00,254.89,255.71,254.76,255.62,13137.757718740382,235.4223,236.1796,235.3022,236.0965,13137.7577
2020-04-28 12:35:00,255.54,255.54,254.98,255.07,8088.009026566827,236.0226,236.0226,235.5054,235.5885,8088.009
2020-04-28 12:40:00,254.95,255.26,254.75,255.11,7613.088521899682,235.4777,235.764,235.2929,235.6255,7613.0885
2020-04-28 12:45:00,255.0,255.22,254.6,255.19,9842.035080521078,235.5239,235.7271,235.1544,235.6993,9842.0351
2020-04-28 12:50:00,254.97,255.5,254.93,255.14,7870.550825725715,235.4961,235.9857,235.4592,235.6532,7870.5508
2020-04-28 12:55:00,255.15,256.16,255.13,255.77,7012.0012308954765,235.6624,236.5953,235.6439,236.235,7012.0012
2020-04-28 13:00:00,255.73,255.8,255.36,255.54,10912.914145040517,236.1981,236.2628,235.8564,236.0226,10912.9141
2020-04-28 13:05:00,255.47,255.73,255.42,255.52,8734.229151707867,235.958,236.1981,235.9118,236.0041,8734.2292
2020-04-28 13:10:00,255.45,255.91,255.37,255.37,5001.538619345573,235.9395,236.3644,235.8656,235.8656,5001.5386
2020-04-28 13:15:00,255.29,255.45,255.21,255.41,8097.240742640271,235.7917,235.9395,235.7178,235.9025,8097.2407
2020-04-28 13:20:00,255.49,256.14,255.47,256.03,5666.222176633501,235.9764,236.5768,235.958,236.4752,5666.2222
2020-04-28 13:25:00,256.08,256.09,255.86,255.89,8527.028413170581,236.5214,236.5306,236.3182,236.3459,8527.0284
2020-04-28 13:30:00,255.83,256.02,255.82,255.87,9847.163811672992,236.2905,236.4659,236.2812,236.3274,9847.1638
2020-04-28 13:35:00,255.87,255.9,255.6,255.85,8295.209765104113,236.3274,236.3551,236.078,236.3089,8295.2098
2020-04-28 13:40:00,255.68,256.41,255.68,256.41,6340.137449994871,236.1519,236.8262,236.1519,236.8262,6340.1374
2020-04-28 13:45:00,256.35,256.56,256.15,256.31,5016.924812801312,236.7707,236.9647,236.586,236.7338,5016.9248
2020-04-28 13:50:00,256.22,256.4,256.12,256.31,6305.262078161863,236.6507,236.8169,236.5583,236.7338,6305.2621
2020-04-28 13:55:00,256.35,256.66,256.1,256.1,12103.80551851472,236.7707,237.0571,236.5398,236.5398,12103.8055
2020-04-28 14:00:00,256.16,256.79,256.16,256.66,13877.32075084624,236.5953,237.1771,236.5953,237.0571,13877.3208
2020-04-28 14:05:00,256.66,256.76,256.51,256.69,15900.092317160734,237.0571,237.1494,236.9185,237.0848,15900.0923
2020-04-28 14:10:00,256.7,256.94,256.41,256.7,7749.512770540567,237.094,237.3157,236.8262,237.094,7749.5128
2020-04-28 14:15:00,256.69,256.69,256.34,256.54,8313.673197251,237.0848,237.0848,236.7615,236.9462,8313.6732
2020-04-28 14:20:00,256.54,256.57,256.23,256.32,6891.988921940711,236.9462,236.9739,236.6599,236.743,6891.9889
2020-04-28 14:25:00,256.34,256.73,256.29,256.56,20458.508564981024,236.7615,237.1217,236.7153,236.9647,20458.5086
2020-04-28 14:30:00,256.59,256.6,255.97,256.0,7398.707559749718,236.9924,237.0017,236.4198,236.4475,7398.7076
2020-04-28 14:35:00,256.0,256.38,255.89,256.24,8932.19817417171,236.4475,236.7985,236.3459,236.6691,8932.1982
2020-04-28 14:40:00,256.14,256.54,256.03,256.41,10703.661914042465,236.5768,236.9462,236.4752,236.8262,10703.6619
2020-04-28 14:45:00,256.32,256.42,255.96,256.22,6396.553492665914,236.743,236.8354,236.4105,236.6507,6396.5535
2020-04-28 14:50:00,256.2,256.24,255.95,256.18,9241.973535747256,236.6322,236.6691,236.4013,236.6137,9241.9735
2020-04-28 14:55:00,256.04,256.26,256.04,256.26,7328.956816083701,236.4844,236.6876,236.4844,236.6876,7328.9568
2020-04-28 15:00:00,256.25,256.7,256.18,256.26,10404.144014770744,236.6784,237.094,236.6137,236.6876,10404.144
2020-04-28 15:05:00,256.34,256.51,256.28,256.37,10445.173863986049,236.7615,236.9185,236.7061,236.7892,10445.1739
2020-04-28 15:10:00,256.31,256.43,255.77,255.93,9437.891065750331,236.7338,236.8446,236.235,236.3828,9437.8911
2020-04-28 15:15:00,255.98,256.45,255.87,256.34,11873.012616678634,236.429,236.8631,236.3274,236.7615,11873.0126
2020-04-28 15:20:00,256.32,256.85,255.82,256.03,11517.07867473587,236.743,237.2326,236.2812,236.4752,11517.0787
2020-04-28 15:25:00,256.15,256.35,256.0,256.3,10430.813416760691,236.586,236.7707,236.4475,236.7246,10430.8134
2020-04-28 15:30:00,256.25,256.41,256.19,256.32,11839.162991076008,236.6784,236.8262,236.623,236.743,11839.163
2020-04-28 15:35:00,256.34,256.68,256.02,256.27,19056.313468048003,236.7615,237.0755,236.4659,236.6969,19056.3135
2020-04-28 15:40:00,256.36,256.72,256.28,256.39,19036.82428967073,236.78,237.1125,236.7061,236.8077,19036.8243
2020-04-28 15:45:00,256.53,256.54,255.64,256.04,25950.353882449483,236.937,236.9462,236.115,236.4844,25950.3539
2020-04-28 15:50:00,255.75,256.06,255.37,255.76,47599.75382090471,236.2166,236.5029,235.8656,236.2258,47599.7538
2020-04-28 15:55:00,255.76,255.8,254.99,255.26,75009.74458918863,236.2258,236.2628,235.5146,235.764,75009.7446
2020-04-29 09:30:00,256.4,256.4,252.55,253.23,26801.72325366704,236.8169,236.8169,233.261,233.889,26801.7233
2020-04-29 09:35:00,253.44,253.64,252.44,253.16,11058.570109754846,234.083,234.2677,233.1594,233.8244,11058.5701
2020-04-29 09:40:00,253.15,253.48,252.59,253.3,27027.38742435121,233.8152,234.1199,233.2979,233.9537,27027.3874
2020-04-29 09:45:00,253.34,253.34,252.14,252.45,20646.22012514104,233.9906,233.9906,232.8823,233.1686,20646.2201
2020-04-29 09:50:00,252.36,252.76,252.01,252.67,11857.626423222897,233.0855,233.4549,232.7622,233.3718,11857.6264
2020-04-29 09:55:00,252.64,253.02,252.54,252.63,11124.217868499332,233.3441,233.6951,233.2517,233.3349,11124.2179
2020-04-29 10:00:00,252.61,252.61,251.97,252.24,10636.988409067597,233.3164,233.3164,232.7253,232.9747,10636.9884
2020-04-29 10:05:00,252.17,252.37,252.06,252.29,8908.606010872909,232.91,233.0947,232.8084,233.0208,8908.606
2020-04-29 10:10:00,252.23,252.27,251.73,251.8,9374.294799466612,232.9654,233.0024,232.5036,232.5683,9374.2948
2020-04-29 10:15:00,251.7,252.77,251.67,252.59,6224.228125961637,232.4759,233.4642,232.4482,233.2979,6224.2281
2020-04-29 10:20:00,252.61,253.23,252.6,252.71,7969.022463842445,233.3164,233.889,233.3072,233.4088,7969.0225
2020-04-29 10:25:00,252.71,253.36,252.56,252.75,10444.148117755669,233.4088,234.0091,233.2702,233.4457,10444.1481
2020-04-29 10:30:00,252.71,252.9,252.54,252.57,10311.826854036311,233.4088,233.5842,233.2517,233.2795,10311.8269
2020-04-29 10:35:00,252.46,252.65,252.36,252.43,3246.4868191609394,233.1779,233.3533,233.0855,233.1501,3246.4868
2020-04-29 10:40:00,252.46,252.68,252.37,252.37,5003.590111806339,233.1779,233.381,233.0947,233.0947,5003.5901
2020-04-29 10:45:00,252.43,252.67,252.27,252.54,7301.26166786337,233.1501,233.3718,233.0024,233.2517,7301.2617
2020-04-29 10:50:00,252.6,252.66,252.08,252.17,9380.449276848907,233.3072,233.3626,232.8269,232.91,9380.4493
2020-04-29 10:55:00,252.25,252.4,251.98,252.06,13397.271515027182,232.9839,233.1224,232.7345,232.8084,13397.2715
2020-04-29 11:00:00,251.94,252.45,251.57,251.65,21290.388757821314,232.6976,233.1686,232.3558,232.4297,21290.3888
2020-04-29 11:05:00,251.49,252.06,251.13,252.06,9754.846650938558,232.2819,232.8084,231.9494,232.8084,9754.8467
2020-04-29 11:10:00,251.98,252.86,251.98,252.75,5100.010257462303,232.7345,233.5473,232.7345,233.4457,5100.0103
2020-04-29 11:15:00,252.68,252.96,252.44,252.67,17297.15868294184,233.381,233.6397,233.1594,233.3718,17297.1587
2020-04-29 11:20:00,252.62,253.09,252.58,253.03,7465.381064724586,233.3256,233.7597,233.2887,233.7043,7465.3811
2020-04-29 11:25:00,253.05,253.05,252.16,252.25,10070.7764898964,233.7228,233.7228,232.9008,232.9839,10070.7765
2020-04-29 11:30:00,252.16,252.52,252.01,252.5,4000.410298492153,232.9008,233.2333,232.7622,233.2148,4000.4103
2020-04-29 11:35:00,252.53,252.85,252.26,252.85,3487.537183300851,233.2425,233.5381,232.9931,233.5381,3487.5372
2020-04-29 11:40:00,252.99,253.43,252.66,253.29,8424.45379013232,233.6674,234.0738,233.3626,233.9445,8424.4538
2020-04-29 11:45:00,253.32,254.34,253.27,254.34,4000.410298492153,233.9722,234.9143,233.926,234.9143,4000.4103
2020-04-29 11:50:00,254.41,254.69,254.41,254.68,2154.067083803467,234.9789,235.2375,234.9789,235.2283,2154.0671
2020-04-29 11:55:00,254.69,255.24,254.51,254.66,7995.691865832393,235.2375,235.7455,235.0713,235.2098,7995.6919
2020-04-29 12:00:00,254.61,254.93,254.55,254.81,10144.630218483946,235.1636,235.4592,235.1082,235.3484,10144.6302
2020-04-29 12:05:00,254.87,254.95,254.62,254.62,6870.448251102677,235.4038,235.4777,235.1729,235.1729,6870.4483
2020-04-29 12:10:00,254.62,254.76,254.19,254.39,10217.45820084111,235.1729,235.3022,234.7757,234.9604,10217.4582
2020-04-29 12:15:00,254.39,254.51,254.2,254.36,9237.870550825724,234.9604,235.0713,234.785,234.9327,9237.8706
2020-04-29 12:20:00,254.32,254.77,254.07,254.74,9937.42947994666,234.8958,235.3114,234.6649,235.2837,9937.4295
2020-04-29 12:25:00,254.75,254.93,254.69,254.85,5899.066570930351,235.2929,235.4592,235.2375,235.3853,5899.0666
2020-04-29 12:30:00,254.99,254.99,254.4,254.6,9138.373166478612,235.5146,235.5146,234.9697,235.1544,9138.3732
2020-04-29 12:35:00,254.75,254.98,254.6,254.69,11615.5503128526,235.2929,235.5054,235.1544,235.2375,11615.5503
2020-04-29 12:40:00,254.74,254.96,254.27,254.28,6564.775874448661,235.2837,235.4869,234.8496,234.8588,6564.7759
2020-04-29 12:45:00,254.34,254.92,254.28,254.56,14218.894245563646,234.9143,235.45,234.8588,235.1175,14218.8942
2020-04-29 12:50:00,254.55,254.8,254.31,254.47,4270.1815570827775,235.1082,235.3391,234.8866,235.0343,4270.1816
2020-04-29 12:55:00,254.45,254.76,254.29,254.42,4557.390501589906,235.0159,235.3022,234.8681,234.9882,4557.3905
2020-04-29 13:00:00,254.29,254.87,254.23,254.87,9144.527643860907,234.8681,235.4038,234.8127,235.4038,9144.5276
2020-04-29 13:05:00,254.81,254.91,254.56,254.81,7378.192635142065,235.3484,235.4407,235.1175,235.3484,7378.1926
2020-04-29 13:10:00,254.75,254.79,254.48,254.6,5853.933736793517,235.2929,235.3299,235.0436,235.1544,5853.9337
2020-04-29 13:15:00,254.58,254.7,254.37,254.42,8105.446712483331,235.1359,235.2468,234.942,234.9882,8105.4467
2020-04-29 13:20:00,254.35,254.65,254.16,254.62,10375.423120320032,234.9235,235.2006,234.748,235.1729,10375.4231
2020-04-29 13:25:00,254.48,254.55,254.27,254.47,9948.71268848087,235.0436,235.1082,234.8496,235.0343,9948.7127
2020-04-29 13:30:00,254.4,254.52,254.28,254.46,5230.280028720894,234.9697,235.0805,234.8588,235.0251,5230.28
2020-04-29 13:35:00,254.41,254.59,253.97,254.4,7805.928813211611,234.9789,235.1452,234.5725,234.9697,7805.9288
2020-04-29 13:40:00,254.3,254.49,253.71,253.84,7106.369884090675,234.8773,235.0528,234.3324,234.4525,7106.3699
2020-04-29 13:45:00,253.81,254.25,253.75,254.13,11295.517488973228,234.4247,234.8311,234.3693,234.7203,11295.5175
2020-04-29 13:50:00,254.1,254.26,253.77,253.83,9902.554108113653,234.6926,234.8404,234.3878,234.4432,9902.5541
2020-04-29 13:55:00,253.82,254.33,253.77,253.92,5670.325161555031,234.434,234.905,234.3878,234.5263,5670.3252
2020-04-29 14:00:00,253.93,254.08,253.16,253.44,10953.94399425582,234.5356,234.6741,233.8244,234.083,10953.944
2020-04-29 14:05:00,253.36,253.44,252.9,253.25,10166.170889321982,234.0091,234.083,233.5842,233.9075,10166.1709
2020-04-29 14:10:00,253.39,253.69,252.74,252.79,13564.468150579543,234.0368,234.3139,233.4365,233.4826,13564.4682
2020-04-29 14:15:00,252.86,253.59,252.86,252.92,10483.126474510203,233.5473,234.2215,233.5473,233.6027,10483.1265
2020-04-29 14:20:00,252.98,253.05,252.4,253.05,8598.830649297364,233.6581,233.7228,233.1224,233.7228,8598.8306
2020-04-29 14:25:00,252.9,253.16,252.61,252.71,7241.7683865011795,233.5842,233.8244,233.3164,233.4088,7241.7684
2020-04-29 14:30:00,252.87,252.88,252.29,252.45,10578.520873935788,233.5565,233.5658,233.0208,233.1686,10578.5209
2020-04-29 14:35:00,252.43,252.87,252.27,252.51,9509.693301877116,233.1501,233.5565,233.0024,233.224,9509.6933
2020-04-29 14:40:00,252.42,252.71,252.32,252.33,10107.703354190173,233.1409,233.4088,233.0485,233.0578,10107.7034
2020-04-29 14:45:00,252.43,253.27,252.26,252.99,20417.47871576572,233.1501,233.926,232.9931,233.6674,20417.4787
2020-04-29 14:50:00,253.22,253.48,252.46,253.05,12770.540568263412,233.8798,234.1199,233.1779,233.7228,12770.5406
2020-04-29 14:55:00,252.89,253.98,252.86,253.87,9385.57800800082,233.575,234.5818,233.5473,234.4802,9385.578
2020-04-29 15:00:00,253.8,254.0,253.59,253.85,16022.156118576264,234.4155,234.6002,234.2215,234.4617,16022.1561
2020-04-29 15:05:00,253.9,253.92,253.62,253.71,10335.41901733511,234.5079,234.5263,234.2493,234.3324,10335.419
2020-04-29 15:10:00,253.7,254.15,253.58,253.78,10402.09252230998,234.3231,234.7388,234.2123,234.397,10402.0925
2020-04-29 15:15:00,253.81,254.35,253.75,254.2,78704.48251102677,234.4247,234.9235,234.3693,234.785,78704.4825
2020-04-29 15:20:00,254.21,254.33,253.64,254.01,14416.86326802749,234.7942,234.905,234.2677,234.6095,14416.8633
2020-04-29 15:25:00,253.96,254.1,253.68,253.73,15310.288234690735,234.5633,234.6926,234.3047,234.3509,15310.2882
2020-04-29 15:30:00,253.8,254.15,253.6,253.67,88240.84521489384,234.4155,234.7388,234.2308,234.2954,88240.8452
2020-04-29 15:35:00,253.63,253.79,253.44,253.44,23034.15734947174,234.2585,234.4063,234.083,234.083,23034.1573
2020-04-29 15:40:00,253.46,253.83,253.37,253.59,16850.959072725407,234.1015,234.4432,234.0183,234.2215,16850.9591
2020-04-29 15:45:00,253.55,253.62,252.77,252.92,25404.656887885936,234.1846,234.2493,233.4642,233.6027,25404.6569
2020-04-29 15:50:00,252.86,252.91,251.76,251.81,53496.76889937429,233.5473,233.5935,232.5313,232.5775,53496.7689
2020-04-29 15:55:00,251.79,252.06,250.68,251.26,139609.19068622423,232.559,232.8084,231.5338,232.0695,139609.1907
2020-04-30 09:30:00,249.85,251.21,249.62,249.82,36453.99528156734,230.7672,232.0233,230.5548,230.7395,36453.9953
2020-04-30 09:35:00,249.88,250.98,249.54,250.77,59801.005231305775,230.7949,231.8109,230.4809,231.6169,59801.0052
2020-04-30 09:40:00,250.76,250.78,249.91,250.0,18120.83290593907,231.6077,231.6262,230.8226,230.9057,18120.8329
2020-04-30 09:45:00,249.92,250.3,249.2,249.36,13520.361062673092,230.8318,231.1828,230.1668,230.3146,13520.3611
2020-04-30 09:50:00,249.25,250.54,249.25,250.29,12621.807364857934,230.213,231.4045,230.213,231.1736,12621.8074
2020-04-30 09:55:00,250.29,250.94,250.22,250.65,9463.534721509895,231.1736,231.7739,231.1089,231.5061,9463.5347
2020-04-30 10:00:00,250.62,251.45,250.43,250.72,7832.598215201559,231.4784,232.245,231.3029,231.5707,7832.5982
2020-04-30 10:05:00,250.71,251.99,250.62,251.64,10175.402605395424,231.5615,232.7437,231.4784,232.4205,10175.4026
2020-04-30 10:10:00,251.65,252.47,251.65,252.17,11610.421581700686,232.4297,233.1871,232.4297,232.91,11610.4216
2020-04-30 10:15:00,252.42,253.64,252.19,253.62,10360.036926864292,233.1409,234.2677,232.9285,234.2493,10360.0369
2020-04-30 10:20:00,253.62,254.33,253.05,253.44,12224.843573699864,234.2493,234.905,233.7228,234.083,12224.8436
2020-04-30 10:25:00,253.62,254.85,253.14,254.7,8094.163503949123,234.2493,235.3853,233.8059,235.2468,8094.1635
2020-04-30 10:30:00,254.79,255.15,254.12,254.26,10732.382808493176,235.3299,235.6624,234.7111,234.8404,10732.3828
2020-04-30 10:35:00,254.32,255.27,254.11,255.21,18138.270591855573,234.8958,235.7732,234.7018,235.7178,18138.2706
2020-04-30 10:40:00,255.13,255.68,254.54,254.76,17638.732177659247,235.6439,236.1519,235.099,235.3022,17638.7322
2020-04-30 10:45:00,254.78,255.83,254.11,255.52,18471.63811672992,235.3207,236.2905,234.7018,236.0041,18471.6381
2020-04-30 10:50:00,255.45,256.38,255.45,256.23,11237.04995384142,235.9395,236.7985,235.9395,236.6599,11237.05
2020-04-30 10:55:00,256.15,257.1,255.88,256.8,17863.370602113035,236.586,237.4635,236.3366,237.1864,17863.3706
2020-04-30 11:00:00,256.8,257.15,255.61,256.42,15555.44158375218,237.1864,237.5096,236.0873,236.8354,15555.4416
2020-04-30 11:05:00,256.44,256.45,255.7,256.35,11690.42978767053,236.8539,236.8631,236.1704,236.7707,11690.4298
2020-04-30 11:10:00,256.18,256.28,255.58,255.84,14451.738639860498,236.6137,236.7061,236.0596,236.2997,14451.7386
2020-04-30 11:15:00,255.84,256.46,255.61,255.83,15517.488973228024,236.2997,236.8723,236.0873,236.2905,15517.489
2020-04-30 11:20:00,255.82,256.22,255.47,256.06,10391.835060006157,236.2812,236.6507,235.958,236.5029,10391.8351
2020-04-30 11:25:00,255.92,256.4,255.62,255.62,8717.817212021746,236.3736,236.8169,236.0965,236.0965,8717.8172
2020-04-30 11:30:00,255.59,255.82,255.12,255.42,11307.826443737818,236.0688,236.2812,235.6347,235.9118,11307.8264
2020-04-30 11:35:00,255.39,255.77,255.19,255.77,8952.71309877936,235.8841,236.235,235.6993,236.235,8952.7131
2020-04-30 11:40:00,255.81,256.02,255.37,255.38,10640.065647758744,236.272,236.4659,235.8656,235.8748,10640.0656
2020-04-30 11:45:00,255.38,255.38,253.96,254.09,12794.132731562211,235.8748,235.8748,234.5633,234.6834,12794.1327
2020-04-30 11:50:00,254.02,254.36,253.66,254.16,9033.747050979588,234.6187,234.9327,234.2862,234.748,9033.7471
2020-04-30 11:55:00,254.16,254.36,253.52,253.73,10393.88655246692,234.748,234.9327,234.1569,234.3509,10393.8866
2020-04-30 12:00:00,253.65,253.78,253.31,253.5,14005.539029644066,234.277,234.397,233.9629,234.1384,14005.539
2020-04-30 12:05:00,253.44,253.9,253.15,253.69,9284.029131192943,234.083,234.5079,233.8152,234.3139,9284.0291
2020-04-30 12:10:00,253.67,253.87,253.34,253.44,6263.206482716176,234.2954,234.4802,233.9906,234.083,6263.2065
2020-04-30 12:15:00,253.41,253.66,253.31,253.48,8990.665709303517,234.0553,234.2862,233.9629,234.1199,8990.6657
2020-04-30 12:20:00,253.44,253.58,252.93,252.94,8490.101548876808,234.083,234.2123,233.612,233.6212,8490.1015
2020-04-30 12:25:00,252.91,252.98,252.71,252.74,6517.5915478510615,233.5935,233.6581,233.4088,233.4365,6517.5915
2020-04-30 12:30:00,252.73,252.74,252.14,252.48,8899.374294799467,233.4272,233.4365,232.8823,233.1963,8899.3743
2020-04-30 12:35:00,252.51,252.96,252.37,252.68,4886.655041542722,233.224,233.6397,233.0947,233.381,4886.655
2020-04-30 12:40:00,252.64,252.99,252.49,252.8,8271.617601805314,233.3441,233.6674,233.2056,233.4919,8271.6176
2020-04-30 12:45:00,252.72,252.76,252.3,252.65,7286.901220638014,233.418,233.4549,233.0301,233.3533,7286.9012
2020-04-30 12:50:00,252.82,253.11,252.59,253.11,3999.3845522617694,233.5104,233.7782,233.2979,233.7782,3999.3846
2020-04-30 12:55:00,253.11,253.16,252.74,252.82,7028.413170581598,233.7782,233.8244,233.4365,233.5104,7028.4132
2020-04-30 13:00:00,252.81,253.05,252.31,252.35,10089.239922043284,233.5011,233.7228,233.0393,233.0763,10089.2399
2020-04-30 13:05:00,252.42,252.78,252.23,252.78,8878.859370191814,233.1409,233.4734,232.9654,233.4734,8878.8594
2020-04-30 13:10:00,252.88,252.99,252.55,252.69,16330.905733921429,233.5658,233.6674,233.261,233.3903,16330.9057
2020-04-30 13:15:00,252.68,252.94,252.17,252.18,6784.285567750539,233.381,233.6212,232.91,232.9192,6784.2856
2020-04-30 13:20:00,252.38,252.4,252.04,252.07,15568.776284747151,233.104,233.1224,232.7899,232.8176,15568.7763
2020-04-30 13:25:00,252.05,252.16,251.77,251.87,8951.68735254898,232.7992,232.9008,232.5406,232.6329,8951.6874
2020-04-30 13:30:00,251.92,251.92,251.48,251.48,14051.697610011282,232.6791,232.6791,232.2727,232.2727,14051.6976
2020-04-30 13:35:00,251.43,252.13,251.17,251.74,10221.561185762645,232.2265,232.8731,231.9864,232.5128,10221.5612
2020-04-30 13:40:00,251.89,251.9,251.25,251.45,8234.690737511539,232.6514,232.6606,232.0603,232.245,8234.6907
2020-04-30 13:45:00,251.45,251.72,251.32,251.5,12161.247307416144,232.245,232.4944,232.1249,232.2912,12161.2473
2020-04-30 13:50:00,251.43,251.43,250.88,250.98,7611.037029438917,232.2265,232.2265,231.7185,231.8109,7611.037
2020-04-30 13:55:00,251.02,251.1,250.61,250.76,9514.822033029028,231.8478,231.9217,231.4691,231.6077,9514.822
2020-04-30 14:00:00,250.9,251.24,250.63,250.71,10036.926864293771,231.737,232.051,231.4876,231.5615,10036.9269
2020-04-30 14:05:00,250.71,251.06,250.58,250.74,9084.008616268336,231.5615,231.8848,231.4414,231.5892,9084.0086
2020-04-30 14:10:00,250.72,251.17,250.67,251.12,10349.779464560468,231.5707,231.9864,231.5246,231.9402,10349.7795
2020-04-30 14:15:00,251.06,251.27,250.68,250.8,8472.663862960304,231.8848,232.0787,231.5338,231.6446,8472.6639
2020-04-30 14:20:00,250.81,251.65,250.81,251.48,7982.357164837419,231.6539,232.4297,231.6539,232.2727,7982.3572
2020-04-30 14:25:00,251.48,251.54,250.89,251.06,9675.864191199096,232.2727,232.3281,231.7278,231.8848,9675.8642
2020-04-30 14:30:00,251.1,251.55,251.1,251.28,9786.644784080418,231.9217,232.3374,231.9217,232.088,9786.6448
2020-04-30 14:35:00,251.22,251.26,250.71,251.03,14782.028926043697,232.0326,232.0695,231.5615,231.8571,14782.0289
2020-04-30 14:40:00,250.86,251.03,250.6,250.68,9530.208226484769,231.7001,231.8571,231.4599,231.5338,9530.2082
2020-04-30 14:45:00,250.73,250.8,250.23,250.52,15751.359113755256,231.58,231.6446,231.1182,231.386,15751.3591
2020-04-30 14:50:00,250.67,250.71,250.28,250.56,10270.797004821006,231.5246,231.5615,231.1644,231.423,10270.797
2020-04-30 14:55:00,250.35,250.59,250.19,250.44,12756.180121038054,231.229,231.4507,231.0812,231.3121,12756.1801
2020-04-30 15:00:00,250.49,250.55,250.22,250.33,13198.276746332956,231.3583,231.4137,231.1089,231.2105,13198.2767
2020-04-30 15:05:00,250.36,250.57,250.18,250.36,20346.70222586932,231.2382,231.4322,231.072,231.2382,20346.7022
2020-04-30 15:10:00,250.36,250.45,250.24,250.4,17354.600471843267,231.2382,231.3214,231.1274,231.2752,17354.6005
2020-04-30 15:15:00,250.42,250.82,250.39,250.44,30190.78879885116,231.2937,231.6631,231.266,231.3121,30190.7888
2020-04-30 15:20:00,250.47,250.9,250.44,250.55,24637.398707559747,231.3398,231.737,231.3121,231.4137,24637.3987
2020-04-30 15:25:00,250.61,250.7,250.35,250.55,22772.59206072417,231.4691,231.5523,231.229,231.4137,22772.5921
2020-04-30 15:30:00,250.55,250.6,250.28,250.36,26434.50610319007,231.4137,231.4599,231.1644,231.2382,26434.5061
2020-04-30 15:35:00,250.34,250.34,249.48,249.68,23080.31592983896,231.2198,231.2198,230.4255,230.6102,23080.3159
2020-04-30 15:40:00,249.55,249.92,249.41,249.51,28508.564981023694,230.4901,230.8318,230.3608,230.4532,28508.565
2020-04-30 15:45:00,249.51,249.58,249.12,249.54,41955.07231510924,230.4532,230.5178,230.093,230.4809,41955.0723
2020-04-30 15:50:00,249.57,249.57,245.85,247.2,178173.14596368858,230.5086,230.5086,227.0727,228.3196,178173.146
2020-04-30 15:55:00,247.21,247.8,245.31,246.04,322291.51707867475,228.3288,228.8738,226.5739,227.2482,322291.5171
2020-05-01 09:30:00,244.5,245.91,243.14,244.78,33624.98717817212,225.8258,227.1281,224.5697,226.0844,33624.9872
2020-05-01 09:35:00,244.47,244.56,241.96,241.97,21060.62160221561,225.7981,225.8812,223.4798,223.489,21060.6216
2020-05-01 09:40:00,241.98,243.0,241.57,242.73,14495.84572776695,223.4983,224.4404,223.1196,224.191,14495.8457
2020-05-01 09:45:00,243.02,243.76,242.75,243.26,26161.65760590829,224.4589,225.1423,224.2095,224.6805,26161.6576
2020-05-01 09:50:00,243.13,244.33,243.13,243.94,26002.666940199,224.5604,225.6688,224.5604,225.3086,26002.6669
2020-05-01 09:55:00,243.69,244.88,243.64,244.31,16070.366191404246,225.0777,226.1768,225.0315,225.6503,16070.3662
2020-05-01 10:00:00,244.51,245.67,244.03,245.45,14925.63339829726,225.835,226.9065,225.3917,226.7033,14925.6334
2020-05-01 10:05:00,245.23,246.17,245.08,245.88,22556.159606113448,226.5001,227.3683,226.3615,227.1004,22556.1596
2020-05-01 10:10:00,245.84,246.19,245.57,245.92,50643.14288644989,227.0635,227.3867,226.8141,227.1374,50643.1429
2020-05-01 10:15:00,246.01,246.35,245.78,246.19,29025.541081136525,227.2205,227.5345,227.0081,227.3867,29025.5411
2020-05-01 10:20:00,246.29,246.39,245.92,246.22,13291.619653297774,227.4791,227.5715,227.1374,227.4144,13291.6197
2020-05-01 10:25:00,246.22,246.51,246.06,246.41,18173.14596368858,227.4144,227.6823,227.2667,227.5899,18173.146
2020-05-01 10:30:00,246.4,246.41,246.01,246.34,14745.102061749922,227.5807,227.5899,227.2205,227.5253,14745.1021
2020-05-01 10:35:00,246.34,246.48,245.79,245.9,15899.06657093035,227.5253,227.6546,227.0173,227.1189,15899.0666
2020-05-01 10:40:00,246.01,247.19,245.78,247.16,13013.642424864089,227.2205,228.3104,227.0081,228.2827,13013.6424
2020-05-01 10:45:00,247.22,247.38,246.98,247.38,4102.984921530413,228.3381,228.4858,228.1164,228.4858,4102.9849
2020-05-01 10:50:00,247.43,247.52,246.05,246.22,10743.666017027386,228.532,228.6152,227.2574,227.4144,10743.666
2020-05-01 10:55:00,246.21,246.51,246.02,246.24,15045.645707252026,227.4052,227.6823,227.2297,227.4329,15045.6457
2020-05-01 11:00:00,246.16,246.65,246.09,246.65,7571.032926453995,227.359,227.8116,227.2944,227.8116,7571.0329
2020-05-01 11:05:00,246.82,246.83,246.15,246.3,7285.875474407631,227.9686,227.9779,227.3498,227.4883,7285.8755
2020-05-01 11:10:00,246.39,246.79,246.25,246.25,6656.067288952713,227.5715,227.9409,227.4422,227.4422,6656.0673
2020-05-01 11:15:00,246.32,246.52,246.14,246.23,7645.912401271925,227.5068,227.6915,227.3406,227.4237,7645.9124
2020-05-01 11:20:00,246.27,246.36,246.09,246.23,16758.641911990973,227.4606,227.5438,227.2944,227.4237,16758.6419
2020-05-01 11:25:00,246.28,246.47,246.14,246.15,3478.305467227408,227.4699,227.6454,227.3406,227.3498,3478.3055
2020-05-01 11:30:00,246.09,246.24,245.89,245.89,4723.561390911888,227.2944,227.4329,227.1096,227.1096,4723.5614
2020-05-01 11:35:00,245.91,246.27,245.9,246.0,14251.718124935893,227.1281,227.4606,227.1189,227.2112,14251.7181
2020-05-01 11:40:00,246.03,246.52,245.99,246.33,9172.222792081238,227.239,227.6915,227.202,227.516,9172.2228
2020-05-01 11:45:00,246.25,246.25,244.85,244.87,7639.75792388963,227.4422,227.4422,226.1491,226.1676,7639.7579
2020-05-01 11:50:00,244.96,244.96,244.18,244.47,9502.513078264436,226.2507,226.2507,225.5303,225.7981,9502.5131
2020-05-01 11:55:00,244.37,244.53,243.91,243.92,3847.574110165145,225.7057,225.8535,225.2809,225.2901,3847.5741
2020-05-01 12:00:00,243.88,244.32,243.75,244.0,10892.399220432864,225.2532,225.6596,225.1331,225.364,10892.3992
2020-05-01 12:05:00,244.05,244.51,243.95,244.4,11278.079803056724,225.4102,225.835,225.3178,225.7335,11278.0798
2020-05-01 12:10:00,244.45,244.89,244.39,244.89,9375.320545696994,225.7796,226.186,225.7242,226.186,9375.3205
2020-05-01 12:15:00,244.89,245.05,244.46,244.63,9919.991794030157,226.186,226.3338,225.7889,225.9459,9919.9918
2020-05-01 12:20:00,244.74,244.77,244.46,244.69,11838.137244845624,226.0475,226.0752,225.7889,226.0013,11838.1372
2020-05-01 12:25:00,244.68,244.71,244.29,244.3,12998.25623140835,225.9921,226.0198,225.6319,225.6411,12998.2562
2020-05-01 12:30:00,244.3,244.53,243.97,244.41,13326.495025130782,225.6411,225.8535,225.3363,225.7427,13326.495
2020-05-01 12:35:00,244.55,244.55,244.07,244.28,7307.416145245666,225.872,225.872,225.4287,225.6226,7307.4161
2020-05-01 12:40:00,244.24,244.41,243.77,244.15,5793.414709200943,225.5857,225.7427,225.1516,225.5025,5793.4147
2020-05-01 12:45:00,244.34,244.8,244.28,244.8,6853.010565186172,225.678,226.1029,225.6226,226.1029,6853.0106
2020-05-01 12:50:00,244.82,245.08,244.82,244.96,6660.170273874243,226.1214,226.3615,226.1214,226.2507,6660.1703
2020-05-01 12:55:00,244.84,244.96,244.68,244.79,6905.323622935685,226.1398,226.2507,225.9921,226.0937,6905.3236
2020-05-01 13:00:00,244.67,244.95,244.53,244.53,5205.662119191712,225.9828,226.2414,225.8535,225.8535,5205.6621
2020-05-01 13:05:00,244.61,244.73,244.32,244.58,9334.29069648169,225.9274,226.0382,225.6596,225.8997,9334.2907
2020-05-01 13:10:00,244.62,244.89,244.55,244.57,7539.234793312135,225.9366,226.186,225.872,225.8905,7539.2348
2020-05-01 13:15:00,244.54,244.7,244.01,244.09,8343.419837932095,225.8628,226.0105,225.3732,225.4471,8343.4198
2020-05-01 13:20:00,244.09,244.31,243.83,244.19,10293.363421889424,225.4471,225.6503,225.207,225.5395,10293.3634
2020-05-01 13:25:00,244.1,244.64,244.08,244.64,4431.223715252846,225.4564,225.9551,225.4379,225.9551,4431.2237
2020-05-01 13:30:00,244.59,245.0,244.47,244.79,6584.265052825931,225.9089,226.2876,225.7981,226.0937,6584.2651
2020-05-01 13:35:00,244.89,245.2,244.85,244.97,7765.92471022669,226.186,226.4723,226.1491,226.2599,7765.9247
2020-05-01 13:40:00,244.99,245.31,244.95,245.22,4988.203918350599,226.2784,226.5739,226.2414,226.4908,4988.2039
2020-05-01 13:45:00,245.0,245.17,244.58,244.81,7499.230690327213,226.2876,226.4446,225.8997,226.1121,7499.2307
2020-05-01 13:50:00,244.9,245.15,244.64,244.64,5085.649810236947,226.1953,226.4262,225.9551,225.9551,5085.6498
2020-05-01 13:55:00,244.69,244.85,244.54,244.82,6882.757205867269,226.0013,226.1491,225.8628,226.1214,6882.7572
2020-05-01 14:00:00,244.67,244.88,244.39,244.85,8466.509385578007,225.9828,226.1768,225.7242,226.1491,8466.5094
2020-05-01 14:05:00,244.8,244.92,244.54,244.71,5621.089342496666,226.1029,226.2137,225.8628,226.0198,5621.0893
2020-05-01 14:10:00,244.79,244.82,244.5,244.63,7561.801210380551,226.0937,226.1214,225.8258,225.9459,7561.8012
2020-05-01 14:15:00,244.69,244.96,244.5,244.85,6617.088932198174,226.0013,226.2507,225.8258,226.1491,6617.0889
2020-05-01 14:20:00,244.88,245.3,244.84,245.14,5847.779259411222,226.1768,226.5647,226.1398,226.4169,5847.7793
2020-05-01 14:25:00,245.26,245.62,245.14,245.15,6662.221766335008,226.5278,226.8603,226.4169,226.4262,6662.2218
2020-05-01 14:30:00,245.06,245.17,244.73,245.02,9843.060826751462,226.343,226.4446,226.0382,226.3061,9843.0608
2020-05-01 14:35:00,245.05,245.12,244.86,245.03,7933.121345779054,226.3338,226.3985,226.1583,226.3153,7933.1213
2020-05-01 14:40:00,245.12,245.27,244.78,245.0,12251.512975689811,226.3985,226.537,226.0844,226.2876,12251.513
2020-05-01 14:45:00,244.91,245.16,244.61,244.61,7227.407939275823,226.2045,226.4354,225.9274,225.9274,7227.4079
2020-05-01 14:50:00,244.59,244.78,244.52,244.78,9065.545184121447,225.9089,226.0844,225.8443,226.0844,9065.5452
2020-05-01 14:55:00,244.77,245.0,244.58,244.87,9584.572776695046,226.0752,226.2876,225.8997,226.1676,9584.5728
2020-05-01 15:00:00,244.78,245.15,244.68,244.97,11614.524566622216,226.0844,226.4262,225.9921,226.2599,11614.5246
2020-05-01 15:05:00,244.96,245.16,244.77,245.0,6844.804595343112,226.2507,226.4354,226.0752,226.2876,6844.8046
2020-05-01 15:10:00,245.12,245.75,245.01,245.55,9673.812698738331,226.3985,226.9803,226.2969,226.7956,9673.8127
2020-05-01 15:15:00,245.61,246.19,245.61,246.07,15996.512462816698,226.851,227.3867,226.851,227.2759,15996.5125
2020-05-01 15:20:00,246.22,246.3,245.99,246.05,12237.152528464458,227.4144,227.4883,227.202,227.2574,12237.1525
2020-05-01 15:25:00,246.04,246.06,245.68,245.71,12524.361472971586,227.2482,227.2667,226.9157,226.9434,12524.3615
2020-05-01 15:30:00,245.76,245.8,245.04,245.08,19923.069032721305,226.9896,227.0265,226.3246,226.3615,19923.069
2020-05-01 15:35:00,245.18,245.55,244.96,245.36,12657.708482921324,226.4539,226.7956,226.2507,226.6201,12657.7085
2020-05-01 15:40:00,245.46,245.84,245.3,245.67,13806.54426094984,226.7125,227.0635,226.5647,226.9065,13806.5443
2020-05-01 15:45:00,245.48,245.65,244.83,245.36,23548.056210893425,226.731,226.888,226.1306,226.6201,23548.0562
2020-05-01 15:50:00,245.25,245.25,244.04,244.33,37461.27807980306,226.5185,226.5185,225.4009,225.6688,37461.2781
2020-05-01 15:55:00,244.42,245.57,244.27,245.57,75892.91209354805,225.7519,226.8141,225.6134,226.8141,75892.9121
2020-05-04 09:30:00,246.06,246.06,244.47,244.82,25858.036721715045,227.2667,227.2667,225.7981,226.1214,25858.0367
2020-05-04 09:35:00,245.32,245.85,244.32,244.69,5041.542722330495,226.5832,227.0727,225.6596,226.0013,5041.5427
2020-05-04 09:40:00,244.26,244.26,242.97,243.89,4758.436762744896,225.6041,225.6041,224.4127,225.2624,4758.4368
2020-05-04 09:45:00,243.43,244.65,243.39,244.65,10285.157452046364,224.8375,225.9644,224.8006,225.9644,10285.1575
2020-05-04 09:50:00,244.65,246.02,244.64,245.69,7282.798235716484,225.9644,227.2297,225.9551,226.9249,7282.7982
2020-05-04 09:55:00,245.9,246.11,245.3,246.04,8469.586624269155,227.1189,227.3128,226.5647,227.2482,8469.5866
2020-05-04 10:00:00,246.07,246.15,245.52,245.86,14205.559544568672,227.2759,227.3498,226.7679,227.0819,14205.5595
2020-05-04 10:05:00,246.01,246.78,245.99,246.61,10067.699251205251,227.2205,227.9317,227.202,227.7747,10067.6993
2020-05-04 10:10:00,246.55,246.75,246.41,246.41,6767.873628064416,227.7192,227.904,227.5899,227.5899,6767.8736
2020-05-04 10:15:00,246.53,246.99,246.27,246.83,6091.906862242281,227.7008,228.1256,227.4606,227.9779,6091.9069
2020-05-04 10:20:00,246.51,246.62,245.74,246.05,12543.850651348856,227.6823,227.7839,226.9711,227.2574,12543.8507
2020-05-04 10:25:00,245.8,245.86,245.28,245.44,8390.604164529695,227.0265,227.0819,226.5462,226.694,8390.6042
2020-05-04 10:30:00,245.36,246.06,245.31,245.66,7412.042260744692,226.6201,227.2667,226.5739,226.8972,7412.0423
2020-05-04 10:35:00,245.55,246.05,245.35,245.45,4659.965124628166,226.7956,227.2574,226.6109,226.7033,4659.9651
2020-05-04 10:40:00,245.22,245.51,245.04,245.06,12044.312237152528,226.4908,226.7587,226.3246,226.343,12044.3122
2020-05-04 10:45:00,245.11,245.62,245.0,245.06,4837.419222484357,226.3892,226.8603,226.2876,226.343,4837.4192
2020-05-04 10:50:00,244.94,245.29,244.9,245.24,3999.3845522617694,226.2322,226.5555,226.1953,226.5093,3999.3846
2020-05-04 10:55:00,245.2,245.54,244.96,245.21,8539.337367935172,226.4723,226.7864,226.2507,226.4816,8539.3374
2020-05-04 11:00:00,245.33,245.95,245.12,245.83,7882.859780490307,226.5924,227.1651,226.3985,227.0542,7882.8598
2020-05-04 11:05:00,245.94,247.26,245.93,246.88,13549.081957123806,227.1558,228.375,227.1466,228.024,13549.082
2020-05-04 11:10:00,246.9,247.28,246.89,247.22,4952.302800287209,228.0425,228.3935,228.0333,228.3381,4952.3028
2020-05-04 11:15:00,247.23,247.55,247.23,247.54,4240.434916401682,228.3473,228.6429,228.3473,228.6336,4240.4349
2020-05-04 11:20:00,247.62,247.93,247.23,247.6,4979.997948507539,228.7075,228.9938,228.3473,228.689,4979.9979
2020-05-04 11:25:00,247.61,247.61,247.06,247.28,3590.111806339112,228.6983,228.6983,228.1903,228.3935,3590.1118
2020-05-04 11:30:00,247.21,247.71,247.21,247.71,4485.588265463124,228.3288,228.7906,228.3288,228.7906,4485.5883
2020-05-04 11:35:00,247.82,248.23,247.63,247.96,9030.66981228844,228.8922,229.2709,228.7168,229.0215,9030.6698
2020-05-04 11:40:00,247.98,248.15,247.37,247.37,2466.919684070161,229.04,229.197,228.4766,228.4766,2466.9197
2020-05-04 11:45:00,247.43,247.81,247.03,247.31,6730.946763770643,228.532,228.883,228.1626,228.4212,6730.9468
2020-05-04 11:50:00,247.45,247.51,247.17,247.3,6042.6710431839165,228.5505,228.6059,228.2919,228.412,6042.671
2020-05-04 11:55:00,247.31,247.55,246.47,246.64,18539.33736793517,228.4212,228.6429,227.6454,227.8024,18539.3374
2020-05-04 12:00:00,246.57,246.78,246.11,246.46,65736.9986665299,227.7377,227.9317,227.3128,227.6361,65736.9987
2020-05-04 12:05:00,246.68,247.22,246.59,246.86,52285.36260129244,227.8393,228.3381,227.7562,228.0056,52285.3626
2020-05-04 12:10:00,246.94,247.15,246.61,246.83,17184.326597599753,228.0795,228.2734,227.7747,227.9779,17184.3266
2020-05-04 12:15:00,246.79,246.94,246.38,246.48,7403.8362909016305,227.9409,228.0795,227.5622,227.6546,7403.8363
2020-05-04 12:20:00,246.48,246.83,246.45,246.83,3898.8614216842752,227.6546,227.9779,227.6269,227.9779,3898.8614
2020-05-04 12:25:00,246.6,246.77,246.44,246.77,3123.397271515027,227.7654,227.9224,227.6176,227.9224,3123.3973
2020-05-04 12:30:00,246.8,246.86,246.4,246.52,8868.601907887989,227.9501,228.0056,227.5807,227.6915,8868.6019
2020-05-04 12:35:00,246.61,246.61,246.21,246.44,4611.755051800184,227.7747,227.7747,227.4052,227.6176,4611.7551
2020-05-04 12:40:00,246.52,246.73,246.37,246.73,5973.946045748282,227.6915,227.8855,227.553,227.8855,5973.946
2020-05-04 12:45:00,246.69,246.97,246.67,246.72,4242.486408862447,227.8485,228.1072,227.8301,227.8763,4242.4864
2020-05-04 12:50:00,246.69,246.99,246.61,246.83,3685.5062057646937,227.8485,228.1256,227.7747,227.9779,3685.5062
2020-05-04 12:55:00,246.74,246.89,246.59,246.83,2769.514822033029,227.8947,228.0333,227.7562,227.9779,2769.5148
2020-05-04 13:00:00,246.84,247.02,246.79,247.01,4207.611037029439,227.9871,228.1533,227.9409,228.1441,4207.611
2020-05-04 13:05:00,247.02,247.26,247.02,247.19,3383.936814032208,228.1533,228.375,228.1533,228.3104,3383.9368
2020-05-04 13:10:00,247.18,247.22,246.9,247.02,5950.353882449482,228.3011,228.3381,228.0425,228.1533,5950.3539
2020-05-04 13:15:00,247.11,247.11,246.73,246.99,5291.824802543851,228.2365,228.2365,227.8855,228.1256,5291.8248
2020-05-04 13:20:00,247.0,247.11,246.75,247.07,3077.2386911478097,228.1349,228.2365,227.904,228.1995,3077.2387
2020-05-04 13:25:00,247.0,247.39,246.91,247.27,6113.447533080315,228.1349,228.4951,228.0517,228.3842,6113.4475
2020-05-04 13:30:00,247.38,247.41,247.05,247.31,6793.517283823981,228.4858,228.5136,228.1811,228.4212,6793.5173
2020-05-04 13:35:00,247.39,247.93,247.39,247.8,5199.507641809416,228.4951,228.9938,228.4951,228.8738,5199.5076
2020-05-04 13:40:00,247.71,247.85,247.56,247.61,3590.111806339112,228.7906,228.92,228.6521,228.6983,3590.1118
2020-05-04 13:45:00,247.61,247.91,247.61,247.91,3495.743153143912,228.6983,228.9754,228.6983,228.9754,3495.7432
2020-05-04 13:50:00,247.82,247.91,247.63,247.75,3667.042773617807,228.8922,228.9754,228.7168,228.8276,3667.0428
2020-05-04 13:55:00,247.75,247.98,247.66,247.93,5027.182275105139,228.8276,229.04,228.7445,228.9938,5027.1823
2020-05-04 14:00:00,247.91,248.11,247.85,247.88,2271.002154067084,228.9754,229.1601,228.92,228.9477,2271.0022
2020-05-04 14:05:00,247.91,247.94,247.61,247.61,7810.031798133142,228.9754,229.0031,228.6983,228.6983,7810.0318
2020-05-04 14:10:00,247.65,247.82,247.5,247.64,7455.123602420761,228.7352,228.8922,228.5967,228.726,7455.1236
2020-05-04 14:15:00,247.7,247.76,247.61,247.72,3907.067391527336,228.7814,228.8368,228.6983,228.7999,3907.0674
2020-05-04 14:20:00,247.68,247.75,247.61,247.75,5017.950559031696,228.7629,228.8276,228.6983,228.8276,5017.9506
2020-05-04 14:25:00,247.68,247.74,247.44,247.61,7753.615755462099,228.7629,228.8184,228.5413,228.6983,7753.6158
2020-05-04 14:30:00,247.62,247.81,247.6,247.65,8158.785516463226,228.7075,228.883,228.689,228.7352,8158.7855
2020-05-04 14:35:00,247.69,247.7,247.06,247.15,5444.660990870859,228.7722,228.7814,228.1903,228.2734,5444.661
2020-05-04 14:40:00,247.26,247.51,247.26,247.4,3282.3879372243305,228.375,228.6059,228.375,228.5043,3282.3879
2020-05-04 14:45:00,247.27,247.6,247.26,247.6,4150.169248128013,228.3842,228.689,228.375,228.689,4150.1692
2020-05-04 14:50:00,247.46,247.75,247.41,247.61,5103.087496153452,228.5597,228.8276,228.5136,228.6983,5103.0875
2020-05-04 14:55:00,247.63,247.76,247.59,247.69,3248.5383116217045,228.7168,228.8368,228.6798,228.7722,3248.5383
2020-05-04 15:00:00,247.6,247.81,247.49,247.74,20514.924607652065,228.689,228.883,228.5874,228.8184,20514.9246
2020-05-04 15:05:00,247.81,247.81,247.49,247.59,5167.709508667555,228.883,228.883,228.5874,228.6798,5167.7095
2020-05-04 15:10:00,247.51,248.08,247.51,247.97,10612.370499538414,228.6059,229.1324,228.6059,229.0308,10612.3705
2020-05-04 15:15:00,247.98,248.59,247.82,248.52,5719.560980613396,229.04,229.6034,228.8922,229.5388,5719.561
2020-05-04 15:20:00,248.5,248.86,248.31,248.77,9557.903374705098,229.5203,229.8528,229.3448,229.7697,9557.9034
2020-05-04 15:25:00,248.82,249.02,248.56,248.64,8074.674325571853,229.8159,230.0006,229.5757,229.6496,8074.6743
2020-05-04 15:30:00,248.62,249.31,248.61,249.18,15987.280746743256,229.6311,230.2684,229.6219,230.1484,15987.2807
2020-05-04 15:35:00,249.12,249.75,249.12,249.46,15772.899784593292,230.093,230.6748,230.093,230.407,15772.8998
2020-05-04 15:40:00,249.55,249.95,249.44,249.45,16042.671043183916,230.4901,230.8596,230.3885,230.3977,16042.671
2020-05-04 15:45:00,249.52,249.63,249.32,249.47,12696.686839675864,230.4624,230.564,230.2777,230.4162,12696.6868
2020-05-04 15:50:00,249.38,249.38,248.7,249.0,23858.85731869936,230.3331,230.3331,229.705,229.9821,23858.8573
2020-05-04 15:55:00,248.98,249.05,248.65,248.87,52295.62006359627,229.9636,230.0283,229.6588,229.862,52295.6201
2020-05-05 09:30:00,251.79,251.79,249.77,250.65,26158.58036721715,232.559,232.559,230.6933,231.5061,26158.5804
2020-05-05 09:35:00,251.0,251.31,249.99,250.08,13209.559954867163,231.8294,232.1157,230.8965,230.9796,13209.56
2020-05-05 09:40:00,250.26,252.12,250.25,251.01,6428.351625807775,231.1459,232.8638,231.1366,231.8386,6428.3516
2020-05-05 09:45:00,251.11,251.15,250.56,251.02,6210.893424966663,231.931,231.9679,231.423,231.8478,6210.8934
2020-05-05 09:50:00,250.86,251.46,250.72,251.35,10872.910042055595,231.7001,232.2542,231.5707,232.1526,10872.91
2020-05-05 09:55:00,251.27,252.85,251.27,252.85,11938.66037542312,232.0787,233.5381,232.0787,233.5381,11938.6604
2020-05-05 10:00:00,252.41,252.58,251.83,252.07,9179.403015693915,233.1317,233.2887,232.596,232.8176,9179.403
2020-05-05 10:05:00,252.07,252.32,251.18,252.31,7310.493383936814,232.8176,233.0485,231.9956,233.0393,7310.4934
2020-05-05 10:10:00,252.23,252.97,251.7,252.6,5104.113242383834,232.9654,233.6489,232.4759,233.3072,5104.1132
2020-05-05 10:15:00,252.73,253.17,252.53,252.87,6328.854241460663,233.4272,233.8336,233.2425,233.5565,6328.8542
2020-05-05 10:20:00,253.15,253.35,252.56,252.76,5087.701302697712,233.8152,233.9999,233.2702,233.4549,5087.7013
2020-05-05 10:25:00,253.05,253.49,252.92,253.38,3953.225971894553,233.7228,234.1292,233.6027,234.0276,3953.226
2020-05-05 10:30:00,253.28,253.73,253.04,253.51,7302.287414093753,233.9352,234.3509,233.7136,234.1477,7302.2874
2020-05-05 10:35:00,253.72,253.81,253.32,253.32,8728.074674325571,234.3416,234.4247,233.9722,233.9722,8728.0747
2020-05-05 10:40:00,253.44,253.48,252.99,253.32,3504.974869217356,234.083,234.1199,233.6674,233.9722,3504.9749
2020-05-05 10:45:00,253.22,253.63,252.95,253.14,4308.134167606934,233.8798,234.2585,233.6304,233.8059,4308.1342
2020-05-05 10:50:00,253.5,253.63,252.86,253.07,6198.584470202071,234.1384,234.2585,233.5473,233.7413,6198.5845
2020-05-05 10:55:00,253.12,253.56,252.89,253.5,7165.863165452866,233.7874,234.1938,233.575,234.1384,7165.8632
2020-05-05 11:00:00,253.46,253.47,252.89,252.92,7953.636270386706,234.1015,234.1107,233.575,233.6027,7953.6363
2020-05-05 11:05:00,252.92,252.92,252.54,252.75,12916.19653297774,233.6027,233.6027,233.2517,233.4457,12916.1965
2020-05-05 11:10:00,252.8,253.04,252.77,252.87,3162.375628269566,233.4919,233.7136,233.4642,233.5565,3162.3756
2020-05-05 11:15:00,252.96,253.72,252.96,253.58,9660.477997743355,233.6397,234.3416,233.6397,234.2123,9660.478
2020-05-05 11:20:00,253.52,253.91,253.51,253.91,7891.065750333367,234.1569,234.5171,234.1477,234.5171,7891.0658
2020-05-05 11:25:00,253.83,253.83,253.14,253.6,5199.507641809416,234.4432,234.4432,233.8059,234.2308,5199.5076
2020-05-05 11:30:00,253.78,254.0,253.68,253.81,3867.0632885424143,234.397,234.6002,234.3047,234.4247,3867.0633
2020-05-05 11:35:00,253.85,253.89,253.57,253.64,13385.988306492973,234.4617,234.4986,234.2031,234.2677,13385.9883
2020-05-05 11:40:00,253.75,254.03,253.75,253.9,5364.652784901015,234.3693,234.6279,234.3693,234.5079,5364.6528
2020-05-05 11:45:00,253.76,253.91,253.57,253.71,4861.0113857831575,234.3786,234.5171,234.2031,234.3324,4861.0114
2020-05-05 11:50:00,253.75,253.76,253.54,253.62,4758.436762744896,234.3693,234.3786,234.1754,234.2493,4758.4368
2020-05-05 11:55:00,253.53,254.23,253.41,254.23,3054.6722740793925,234.1661,234.8127,234.0553,234.8127,3054.6723
2020-05-05 12:00:00,254.35,254.44,254.07,254.09,4430.197969022463,234.9235,235.0066,234.6649,234.6834,4430.198
2020-05-05 12:05:00,254.22,254.22,254.06,254.18,3898.8614216842752,234.8034,234.8034,234.6556,234.7665,3898.8614
2020-05-05 12:10:00,254.26,254.55,254.19,254.45,9225.561596061134,234.8404,235.1082,234.7757,235.0159,9225.5616
2020-05-05 12:15:00,254.43,254.46,254.13,254.22,8544.466099087085,234.9974,235.0251,234.7203,234.8034,8544.4661
2020-05-05 12:20:00,254.22,254.41,254.19,254.25,3122.3715252846446,234.8034,234.9789,234.7757,234.8311,3122.3715
2020-05-05 12:25:00,254.25,254.26,254.06,254.06,3397.271515027182,234.8311,234.8404,234.6556,234.6556,3397.2715
2020-05-05 12:30:00,253.95,254.15,253.82,253.86,2275.1051389886143,234.5541,234.7388,234.434,234.4709,2275.1051
2020-05-05 12:35:00,253.73,253.95,253.56,253.83,3935.788285978049,234.3509,234.5541,234.1938,234.4432,3935.7883
2020-05-05 12:40:00,253.95,254.26,253.83,254.26,9566.109344548158,234.5541,234.8404,234.4432,234.8404,9566.1093
2020-05-05 12:45:00,254.26,254.41,254.21,254.4,2250.4872294594315,234.8404,234.9789,234.7942,234.9697,2250.4872
2020-05-05 12:50:00,254.47,254.51,254.32,254.37,5264.12965432352,235.0343,235.0713,234.8958,234.942,5264.1297
2020-05-05 12:55:00,254.38,254.44,254.33,254.39,1538.6193455739049,234.9512,235.0066,234.905,234.9604,1538.6193
2020-05-05 13:00:00,254.31,254.47,254.31,254.45,1650.4256846856088,234.8866,235.0343,234.8866,235.0159,1650.4257
2020-05-05 13:05:00,254.46,254.6,254.45,254.55,2692.583854754333,235.0251,235.1544,235.0159,235.1082,2692.5839
2020-05-05 13:10:00,254.59,254.64,254.41,254.6,2321.263719355831,235.1452,235.1914,234.9789,235.1544,2321.2637
2020-05-05 13:15:00,254.76,255.18,254.7,254.7,7927.992614627141,235.3022,235.6901,235.2468,235.2468,7927.9926
2020-05-05 13:20:00,254.7,254.91,254.59,254.91,1436.0447225356447,235.2468,235.4407,235.1452,235.4407,1436.0447
2020-05-05 13:25:00,254.88,255.16,254.88,254.97,5040.5169761001125,235.413,235.6716,235.413,235.4961,5040.517
2020-05-05 13:30:00,255.04,255.13,254.96,255.12,3449.584572776695,235.5608,235.6439,235.4869,235.6347,3449.5846
2020-05-05 13:35:00,255.12,255.28,255.06,255.22,3569.59688173146,235.6347,235.7825,235.5793,235.7271,3569.5969
2020-05-05 13:40:00,255.28,255.63,255.28,255.46,4883.577802851574,235.7825,236.1057,235.7825,235.9487,4883.5778
2020-05-05 13:45:00,255.46,255.58,255.4,255.42,2650.5282593086467,235.9487,236.0596,235.8933,235.9118,2650.5283
2020-05-05 13:50:00,255.38,255.58,255.17,255.47,4014.770745717509,235.8748,236.0596,235.6809,235.958,4014.7707
2020-05-05 13:55:00,255.47,255.48,255.38,255.42,4708.175197456149,235.958,235.9672,235.8748,235.9118,4708.1752
2020-05-05 14:00:00,255.43,255.94,255.4,255.78,4232.228946558621,235.921,236.3921,235.8933,236.2443,4232.2289
2020-05-05 14:05:00,255.74,256.14,255.74,256.04,5291.824802543851,236.2073,236.5768,236.2073,236.4844,5291.8248
2020-05-05 14:10:00,256.16,256.17,255.98,255.99,5340.034875371833,236.5953,236.6045,236.429,236.4382,5340.0349
2020-05-05 14:15:00,256.02,256.19,256.0,256.15,8349.57431531439,236.4659,236.623,236.4475,236.586,8349.5743
2020-05-05 14:20:00,256.15,256.54,256.05,256.5,3510.1036003692684,236.586,236.9462,236.4937,236.9093,3510.1036
2020-05-05 14:25:00,256.52,256.98,256.5,256.87,3842.445379013232,236.9278,237.3526,236.9093,237.251,3842.4454
2020-05-05 14:30:00,256.86,256.86,256.02,256.24,6895.066160631859,237.2418,237.2418,236.4659,236.6691,6895.0662
2020-05-05 14:35:00,256.33,256.36,255.5,255.58,5490.819571238076,236.7523,236.78,235.9857,236.0596,5490.8196
2020-05-05 14:40:00,255.48,255.52,255.13,255.36,5820.084111190891,235.9672,236.0041,235.6439,235.8564,5820.0841
2020-05-05 14:45:00,255.36,255.77,255.22,255.77,3692.686429377372,235.8564,236.235,235.7271,236.235,3692.6864
2020-05-05 14:50:00,255.88,256.18,255.87,256.04,4352.241255513386,236.3366,236.6137,236.3274,236.4844,4352.2413
2020-05-05 14:55:00,256.03,256.63,256.02,256.58,4410.708790645194,236.4752,237.0294,236.4659,236.9832,4410.7088
2020-05-05 15:00:00,256.64,256.64,256.19,256.6,6366.806851984818,237.0386,237.0386,236.623,237.0017,6366.8069
2020-05-05 15:05:00,256.56,256.66,256.42,256.64,7295.107190481075,236.9647,237.0571,236.8354,237.0386,7295.1072
2020-05-05 15:10:00,256.59,256.59,255.8,255.91,8732.177659247101,236.9924,236.9924,236.2628,236.3644,8732.1777
2020-05-05 15:15:00,255.91,255.91,255.35,255.43,7292.029951789927,236.3644,236.3644,235.8471,235.921,7292.03
2020-05-05 15:20:00,255.43,255.58,255.1,255.32,6002.666940198995,235.921,236.0596,235.6162,235.8194,6002.6669
2020-05-05 15:25:00,255.32,255.4,254.51,254.57,8370.089239922043,235.8194,235.8933,235.0713,235.1267,8370.0892
2020-05-05 15:30:00,254.52,254.9,254.42,254.69,11589.906657093035,235.0805,235.4315,234.9882,235.2375,11589.9067
2020-05-05 15:35:00,254.69,254.99,254.36,254.5,15938.04492768489,235.2375,235.5146,234.9327,235.062,15938.0449
2020-05-05 15:40:00,254.46,254.99,254.25,254.99,9457.380244127602,235.0251,235.5146,234.8311,235.5146,9457.3802
2020-05-05 15:45:00,254.92,255.26,254.74,255.25,24562.51923274182,235.45,235.764,235.2837,235.7548,24562.5192
2020-05-05 15:50:00,255.37,256.18,255.33,255.87,38789.61944814853,235.8656,236.6137,235.8286,236.3274,38789.6194
2020-05-05 15:55:00,255.9,255.9,254.81,255.12,51958.14955380039,236.3551,236.3551,235.3484,235.6347,51958.1496
2020-05-06 09:30:00,254.24,255.51,253.29,254.72,39408.14442506924,234.8219,235.9949,233.9445,235.2652,39408.1444
2020-05-06 09:35:00,254.21,255.0,253.44,253.57,10802.133552159195,234.7942,235.5239,234.083,234.2031,10802.1336
2020-05-06 09:40:00,253.89,254.06,253.48,253.82,5336.957636680685,234.4986,234.6556,234.1199,234.434,5336.9576
2020-05-06 09:45:00,254.27,254.27,253.07,253.46,22779.772284336854,234.8496,234.8496,233.7413,234.1015,22779.7723
2020-05-06 09:50:00,253.45,253.89,252.27,252.56,18423.42804390194,234.0922,234.4986,233.0024,233.2702,18423.428
2020-05-06 09:55:00,252.68,252.78,251.94,252.03,14792.286388347522,233.381,233.4734,232.6976,232.7807,14792.2864
2020-05-06 10:00:00,252.15,252.91,252.01,252.9,10730.331316032412,232.8915,233.5935,232.7622,233.5842,10730.3313
2020-05-06 10:05:00,252.92,253.06,251.95,252.45,11868.909631757102,233.6027,233.732,232.7068,233.1686,11868.9096
2020-05-06 10:10:00,252.26,252.66,252.26,252.66,10169.248128013129,232.9931,233.3626,232.9931,233.3626,10169.2481
2020-05-06 10:15:00,252.6,253.18,252.6,253.06,4100.933429069648,233.3072,233.8429,233.3072,233.732,4100.9334
2020-05-06 10:20:00,252.95,253.52,252.81,253.2,6501.17960816494,233.6304,234.1569,233.5011,233.8613,6501.1796
2020-05-06 10:25:00,252.96,253.53,252.89,253.53,3743.973740896502,233.6397,234.1661,233.575,234.1661,3743.9737
2020-05-06 10:30:00,253.49,253.63,253.1,253.45,4802.543850651348,234.1292,234.2585,233.769,234.0922,4802.5439
2020-05-06 10:35:00,253.58,254.05,253.52,253.98,3847.574110165145,234.2123,234.6464,234.1569,234.5818,3847.5741
2020-05-06 10:40:00,253.91,254.26,253.82,254.21,3916.2991076007793,234.5171,234.8404,234.434,234.7942,3916.2991
2020-05-06 10:45:00,254.51,255.24,254.5,254.89,6474.510206174992,235.0713,235.7455,235.062,235.4223,6474.5102
2020-05-06 10:50:00,254.85,255.18,254.8,254.91,13200.328238793722,235.3853,235.6901,235.3391,235.4407,13200.3282
2020-05-06 10:55:00,254.98,255.12,254.8,255.12,3928.60806236537,235.5054,235.6347,235.3391,235.6347,3928.6081
2020-05-06 11:00:00,255.19,255.33,255.05,255.22,2461.790952918248,235.6993,235.8286,235.57,235.7271,2461.791
2020-05-06 11:05:00,255.19,255.42,254.92,255.38,6222.176633500872,235.6993,235.9118,235.45,235.8748,6222.1766
2020-05-06 11:10:00,255.64,255.64,254.74,254.75,6178.06954559442,236.115,236.115,235.2837,235.2929,6178.0695
2020-05-06 11:15:00,254.84,254.94,254.5,254.6,3487.537183300851,235.3761,235.4684,235.062,235.1544,3487.5372
2020-05-06 11:20:00,254.64,254.71,254.38,254.44,8627.551543748077,235.1914,235.256,234.9512,235.0066,8627.5515
2020-05-06 11:25:00,254.39,254.48,253.99,254.47,4291.722227920813,234.9604,235.0436,234.591,235.0343,4291.7222
2020-05-06 11:30:00,254.3,254.79,254.13,254.79,3714.227100215407,234.8773,235.3299,234.7203,235.3299,3714.2271
2020-05-06 11:35:00,254.88,255.43,254.88,255.42,4489.691250384654,235.413,235.921,235.413,235.9118,4489.6913
2020-05-06 11:40:00,255.46,255.53,254.67,254.8,12375.628269566108,235.9487,236.0134,235.2191,235.3391,12375.6283
2020-05-06 11:45:00,254.89,255.09,254.6,254.96,12799.261462714125,235.4223,235.607,235.1544,235.4869,12799.2615
2020-05-06 11:50:00,254.83,254.83,254.41,254.6,15309.262488460354,235.3668,235.3668,234.9789,235.1544,15309.2625
2020-05-06 11:55:00,254.71,255.01,254.6,255.01,2400.246179095292,235.256,235.5331,235.1544,235.5331,2400.2462
2020-05-06 12:00:00,255.23,255.77,255.21,255.76,3395.220022566417,235.7363,236.235,235.7178,236.2258,3395.22
2020-05-06 12:05:00,255.64,255.66,255.22,255.38,13354.190173351111,236.115,236.1334,235.7271,235.8748,13354.1902
2020-05-06 12:10:00,255.33,255.35,255.04,255.12,2686.429377372038,235.8286,235.8471,235.5608,235.6347,2686.4294
2020-05-06 12:15:00,255.23,255.8,255.23,255.69,3496.7688993742945,235.7363,236.2628,235.7363,236.1612,3496.7689
2020-05-06 12:20:00,255.67,255.72,255.27,255.32,7024.310185660067,236.1427,236.1889,235.7732,235.8194,7024.3102
2020-05-06 12:25:00,255.38,255.57,255.31,255.57,3629.0901630936505,235.8748,236.0503,235.8102,236.0503,3629.0902
2020-05-06 12:30:00,255.51,255.91,255.5,255.75,3718.3300851369368,235.9949,236.3644,235.9857,236.2166,3718.3301
2020-05-06 12:35:00,255.69,255.79,255.09,255.25,1922.2484357369983,236.1612,236.2535,235.607,235.7548,1922.2484
2020-05-06 12:40:00,255.26,255.32,254.96,254.97,2975.689814339932,235.764,235.8194,235.4869,235.4961,2975.6898
2020-05-06 12:45:00,254.99,255.29,254.99,255.17,2726.4334803569595,235.5146,235.7917,235.5146,235.6809,2726.4335
2020-05-06 12:50:00,255.18,255.35,254.98,254.98,2917.222279208124,235.6901,235.8471,235.5054,235.5054,2917.2223
2020-05-06 12:55:00,254.88,254.99,254.5,254.72,5053.851677095086,235.413,235.5146,235.062,235.2652,5053.8517
2020-05-06 13:00:00,254.87,254.98,254.66,254.83,4948.199815365679,235.4038,235.5054,235.2098,235.3668,4948.1998
2020-05-06 13:05:00,254.87,254.87,254.46,254.6,4336.855062057647,235.4038,235.4038,235.0251,235.1544,4336.8551
2020-05-06 13:10:00,254.6,254.6,254.35,254.39,5088.727048928095,235.1544,235.1544,234.9235,234.9604,5088.727
2020-05-06 13:15:00,254.46,254.58,254.42,254.48,6389.373269053236,235.0251,235.1359,234.9882,235.0436,6389.3733
2020-05-06 13:20:00,254.54,254.59,254.13,254.17,4706.123704995384,235.099,235.1452,234.7203,234.7572,4706.1237
2020-05-06 13:25:00,254.26,254.45,254.24,254.36,2012.514104010668,234.8404,235.0159,234.8219,234.9327,2012.5141
2020-05-06 13:30:00,254.42,254.52,254.26,254.39,2994.153246486819,234.9882,235.0805,234.8404,234.9604,2994.1532
2020-05-06 13:35:00,254.45,254.55,254.26,254.34,5202.584880500564,235.0159,235.1082,234.8404,234.9143,5202.5849
2020-05-06 13:40:00,254.26,254.4,254.26,254.31,3601.39501487332,234.8404,234.9697,234.8404,234.8866,3601.395
2020-05-06 13:45:00,254.38,254.39,253.49,253.62,7759.770232844394,234.9512,234.9604,234.1292,234.2493,7759.7702
2020-05-06 13:50:00,253.65,253.77,253.47,253.6,9509.693301877116,234.277,234.3878,234.1107,234.2308,9509.6933
2020-05-06 13:55:00,253.72,253.89,253.61,253.77,4426.094984100933,234.3416,234.4986,234.24,234.3878,4426.095
2020-05-06 14:00:00,253.73,253.74,253.08,253.36,8876.80787773105,234.3509,234.3601,233.7505,234.0091,8876.8079
2020-05-06 14:05:00,253.31,253.31,252.91,253.01,5067.18637809006,233.9629,233.9629,233.5935,233.6858,5067.1864
2020-05-06 14:10:00,253.04,253.38,252.6,252.67,5432.352036106267,233.7136,234.0276,233.3072,233.3718,5432.352
2020-05-06 14:15:00,252.67,253.12,252.67,253.03,4706.123704995384,233.3718,233.7874,233.3718,233.7043,4706.1237
2020-05-06 14:20:00,253.06,253.38,253.04,253.38,6176.018053133655,233.732,234.0276,233.7136,234.0276,6176.0181
2020-05-06 14:25:00,253.41,253.63,253.35,253.45,6060.1087291004205,234.0553,234.2585,233.9999,234.0922,6060.1087
2020-05-06 14:30:00,253.37,254.22,253.23,254.18,6872.499743563442,234.0183,234.8034,233.889,234.7665,6872.4997
2020-05-06 14:35:00,254.16,254.24,253.94,253.95,4507.128936301159,234.748,234.8219,234.5448,234.5541,4507.1289
2020-05-06 14:40:00,254.03,254.39,253.94,254.39,8050.056416042671,234.6279,234.9604,234.5448,234.9604,8050.0564
2020-05-06 14:45:00,254.43,254.54,254.38,254.47,13857.831572468973,234.9974,235.099,234.9512,235.0343,13857.8316
2020-05-06 14:50:00,254.41,254.53,254.33,254.39,4617.90952918248,234.9789,235.0898,234.905,234.9604,4617.9095
2020-05-06 14:55:00,254.3,254.33,253.75,253.99,9222.484357369984,234.8773,234.905,234.3693,234.591,9222.4844
2020-05-06 15:00:00,254.06,254.34,253.82,253.83,8339.316853010565,234.6556,234.9143,234.434,234.4432,8339.3169
2020-05-06 15:05:00,253.84,254.59,253.82,254.51,7756.692994153246,234.4525,235.1452,234.434,235.0713,7756.693
2020-05-06 15:10:00,254.47,254.47,253.98,254.24,5470.304646630423,235.0343,235.0343,234.5818,234.8219,5470.3046
2020-05-06 15:15:00,254.37,254.48,253.95,254.05,5611.857626423222,234.942,235.0436,234.5541,234.6464,5611.8576
2020-05-06 15:20:00,254.18,254.54,254.09,254.09,10576.469381475024,234.7665,235.099,234.6834,234.6834,10576.4694
2020-05-06 15:25:00,254.23,254.31,253.87,254.03,7707.457175094881,234.8127,234.8866,234.4802,234.6279,7707.4572
2020-05-06 15:30:00,253.93,254.04,253.48,253.59,15469.27890040004,234.5356,234.6372,234.1199,234.2215,15469.2789
2020-05-06 15:35:00,253.53,253.71,253.29,253.34,9545.594419940506,234.1661,234.3324,233.9445,233.9906,9545.5944
2020-05-06 15:40:00,253.39,253.41,252.85,253.41,10059.49328136219,234.0368,234.0553,233.5381,234.0553,10059.4933
2020-05-06 15:45:00,253.34,253.38,252.91,252.91,18573.1869935378,233.9906,234.0276,233.5935,233.5935,18573.187
2020-05-06 15:50:00,252.92,253.5,252.81,253.29,25312.339727151502,233.6027,234.1384,233.5011,233.9445,25312.3397
2020-05-06 15:55:00,253.28,253.28,252.43,252.89,51668.88911683249,233.9352,233.9352,233.1501,233.575,51668.8891
2020-05-07 09:30:00,259.34,259.34,254.48,255.38,26867.371012411528,239.5324,239.5324,235.0436,235.8748,26867.371
2020-05-07 09:35:00,254.49,258.99,254.37,258.43,49026.56682736691,235.0528,239.2091,234.942,238.6919,49026.5668
2020-05-07 09:40:00,258.44,259.3,257.37,257.37,66548.36393476254,238.7011,239.4954,237.7128,237.7128,66548.3639
2020-05-07 09:45:00,257.27,257.47,254.02,254.06,24776.900194891783,237.6205,237.8052,234.6187,234.6556,24776.9002
2020-05-07 09:50:00,254.34,254.75,252.39,253.26,8553.697815160529,234.9143,235.2929,233.1132,233.9168,8553.6978
2020-05-07 09:55:00,253.42,253.74,251.52,252.02,8771.156016001642,234.0645,234.3601,232.3096,232.7715,8771.156
2020-05-07 10:00:00,251.95,254.93,251.66,254.93,17512.565391322187,232.7068,235.4592,232.439,235.4592,17512.5654
2020-05-07 10:05:00,254.82,256.59,254.15,256.41,15359.524053749104,235.3576,236.9924,234.7388,236.8262,15359.5241
2020-05-07 10:10:00,256.37,256.93,255.83,256.85,16025.23335726741,236.7892,237.3064,236.2905,237.2326,16025.2334
2020-05-07 10:15:00,256.64,256.84,255.82,256.44,10316.955585188223,237.0386,237.2233,236.2812,236.8539,10316.9556
2020-05-07 10:20:00,256.35,256.35,255.59,255.96,3972.715150271824,236.7707,236.7707,236.0688,236.4105,3972.7152
2020-05-07 10:25:00,255.79,255.79,254.94,255.13,7371.0124115293875,236.2535,236.2535,235.4684,235.6439,7371.0124
2020-05-07 10:30:00,255.05,255.67,254.7,254.78,4788.183403425992,235.57,236.1427,235.2468,235.3207,4788.1834
2020-05-07 10:35:00,254.78,255.1,254.44,254.84,3231.1006257052004,235.3207,235.6162,235.0066,235.3761,3231.1006
2020-05-07 10:40:00,254.67,255.53,254.66,254.96,13587.034567647965,235.2191,236.0134,235.2098,235.4869,13587.0346
2020-05-07 10:45:00,254.74,255.26,254.2,254.24,5988.306492973638,235.2837,235.764,234.785,234.8219,5988.3065
2020-05-07 10:50:00,254.23,255.23,254.21,254.77,15163.606523746024,234.8127,235.7363,234.7942,235.3114,15163.6065
2020-05-07 10:55:00,254.67,255.08,254.48,254.6,5988.306492973638,235.2191,235.5977,235.0436,235.1544,5988.3065
2020-05-07 11:00:00,254.6,255.04,254.46,254.63,8821.417581290389,235.1544,235.5608,235.0251,235.1821,8821.4176
2020-05-07 11:05:00,254.46,254.76,253.53,253.53,5747.256128833727,235.0251,235.3022,234.1661,234.1661,5747.2561
2020-05-07 11:10:00,253.38,254.31,253.38,254.02,5748.281875064109,234.0276,234.8866,234.0276,234.6187,5748.2819
2020-05-07 11:15:00,253.7,254.55,253.7,254.23,6430.40311826854,234.3231,235.1082,234.3231,234.8127,6430.4031
2020-05-07 11:20:00,254.23,254.35,253.53,254.09,8424.45379013232,234.8127,234.9235,234.1661,234.6834,8424.4538
2020-05-07 11:25:00,253.88,254.24,253.79,254.05,5812.903887578213,234.4894,234.8219,234.4063,234.6464,5812.9039
2020-05-07 11:30:00,254.01,254.57,254.01,254.45,6604.779977433583,234.6095,235.1267,234.6095,235.0159,6604.78
2020-05-07 11:35:00,254.54,254.84,253.28,253.37,8941.429890245154,235.099,235.3761,233.9352,234.0183,8941.4299
2020-05-07 11:40:00,253.28,253.66,252.76,253.66,10118.986562724382,233.9352,234.2862,233.4549,234.2862,10118.9866
2020-05-07 11:45:00,253.95,254.3,253.55,253.55,4442.506923787055,234.5541,234.8773,234.1846,234.1846,4442.5069
2020-05-07 11:50:00,253.78,253.84,253.49,253.61,2982.8700379526103,234.397,234.4525,234.1292,234.24,2982.87
2020-05-07 11:55:00,253.7,253.85,253.52,253.66,5985.22925428249,234.3231,234.4617,234.1569,234.2862,5985.2293
2020-05-07 12:00:00,253.74,253.95,253.56,253.56,4755.359524053749,234.3601,234.5541,234.1938,234.1938,4755.3595
2020-05-07 12:05:00,253.65,253.86,253.38,253.45,7031.490409272746,234.277,234.4709,234.0276,234.0922,7031.4904
2020-05-07 12:10:00,253.35,253.4,252.94,253.07,6821.212432044312,233.9999,234.0461,233.6212,233.7413,6821.2124
2020-05-07 12:15:00,252.99,253.47,252.98,253.45,6684.788183403426,233.6674,234.1107,233.6581,234.0922,6684.7882
2020-05-07 12:20:00,253.55,253.7,252.66,253.19,9133.2444353267,234.1846,234.3231,233.3626,233.8521,9133.2444
2020-05-07 12:25:00,253.09,253.3,252.61,252.61,11461.68837829521,233.7597,233.9537,233.3164,233.3164,11461.6884
2020-05-07 12:30:00,252.72,252.77,252.36,252.56,4849.728177248949,233.418,233.4642,233.0855,233.2702,4849.7282
2020-05-07 12:35:00,252.46,252.54,252.35,252.54,5128.731151913016,233.1779,233.2517,233.0763,233.2517,5128.7312
2020-05-07 12:40:00,252.5,252.71,252.39,252.6,6462.201251410401,233.2148,233.4088,233.1132,233.3072,6462.2013
2020-05-07 12:45:00,252.62,253.23,252.53,253.15,6282.695661093445,233.3256,233.889,233.2425,233.8152,6282.6957
2020-05-07 12:50:00,253.08,253.31,252.73,253.31,5906.24679454303,233.7505,233.9629,233.4272,233.9629,5906.2468
2020-05-07 12:55:00,253.23,253.31,253.0,253.31,4410.708790645194,233.889,233.9629,233.6766,233.9629,4410.7088
2020-05-07 13:00:00,253.26,253.43,253.11,253.32,3590.111806339112,233.9168,234.0738,233.7782,233.9722,3590.1118
2020-05-07 13:05:00,253.22,253.4,253.14,253.23,7827.469484049646,233.8798,234.0461,233.8059,233.889,7827.4695
2020-05-07 13:10:00,253.31,253.31,252.73,252.75,5333.880397989537,233.9629,233.9629,233.4272,233.4457,5333.8804
2020-05-07 13:15:00,252.72,253.05,252.46,252.46,4308.134167606934,233.418,233.7228,233.1779,233.1779,4308.1342
2020-05-07 13:20:00,252.55,252.6,252.28,252.42,5640.578520873935,233.261,233.3072,233.0116,233.1409,5640.5785
2020-05-07 13:25:00,252.36,252.41,252.0,252.0,4933.839368140322,233.0855,233.1317,232.753,232.753,4933.8394
2020-05-07 13:30:00,252.13,252.15,251.72,251.75,15765.719560980611,232.8731,232.8915,232.4944,232.5221,15765.7196
2020-05-07 13:35:00,251.81,251.83,251.55,251.63,5964.714329674838,232.5775,232.596,232.3374,232.4112,5964.7143
2020-05-07 13:40:00,251.64,251.64,251.16,251.16,5805.723663965535,232.4205,232.4205,231.9771,231.9771,5805.7237
2020-05-07 13:45:00,251.22,251.53,251.22,251.34,5521.591958149554,232.0326,232.3189,232.0326,232.1434,5521.592
2020-05-07 13:50:00,251.43,251.45,250.8,250.91,7981.3314186070365,232.2265,232.245,231.6446,231.7462,7981.3314
2020-05-07 13:55:00,250.88,250.96,250.29,250.37,5949.328136219099,231.7185,231.7924,231.1736,231.2475,5949.3281
2020-05-07 14:00:00,250.43,250.66,250.33,250.65,4308.134167606934,231.3029,231.5153,231.2105,231.5061,4308.1342
2020-05-07 14:05:00,250.65,251.07,250.64,250.8,6994.563544978972,231.5061,231.894,231.4969,231.6446,6994.5635
2020-05-07 14:10:00,250.72,251.14,250.67,251.01,5695.968817314596,231.5707,231.9587,231.5246,231.8386,5695.9688
2020-05-07 14:15:00,250.89,251.62,250.83,251.49,13115.191301671966,231.7278,232.402,231.6723,232.2819,13115.1913
2020-05-07 14:20:00,251.65,252.01,251.35,251.63,7161.760180531336,232.4297,232.7622,232.1526,232.4112,7161.7602
2020-05-07 14:25:00,251.69,251.73,251.34,251.49,8696.27654118371,232.4667,232.5036,232.1434,232.2819,8696.2765
2020-05-07 14:30:00,251.54,251.86,251.15,251.36,9718.945532875166,232.3281,232.6237,231.9679,232.1619,9718.9455
2020-05-07 14:35:00,251.28,251.53,251.0,251.0,7428.454200430813,232.088,232.3189,231.8294,231.8294,7428.4542
2020-05-07 14:40:00,250.92,250.92,250.33,250.43,7135.090778541388,231.7555,231.7555,231.2105,231.3029,7135.0908
2020-05-07 14:45:00,250.43,250.47,250.1,250.35,5184.121448353677,231.3029,231.3398,230.9981,231.229,5184.1214
2020-05-07 14:50:00,250.36,250.77,250.12,250.51,5542.106882757205,231.2382,231.6169,231.0166,231.3768,5542.1069
2020-05-07 14:55:00,250.44,250.73,250.25,250.58,6493.999384552261,231.3121,231.58,231.1366,231.4414,6493.9994
2020-05-07 15:00:00,250.52,250.86,250.22,250.82,7263.309057339214,231.386,231.7001,231.1089,231.6631,7263.3091
2020-05-07 15:05:00,250.83,251.46,250.83,251.23,8651.143707046876,231.6723,232.2542,231.6723,232.0418,8651.1437
2020-05-07 15:10:00,251.31,251.31,250.67,250.75,6152.425889834854,232.1157,232.1157,231.5246,231.5985,6152.4259
2020-05-07 15:15:00,250.61,250.71,249.72,249.91,8606.010872910041,231.4691,231.5615,230.6471,230.8226,8606.0109
2020-05-07 15:20:00,249.93,250.28,249.84,250.09,8826.546312442302,230.8411,231.1644,230.758,230.9889,8826.5463
2020-05-07 15:25:00,250.13,250.54,249.86,249.93,9531.23397271515,231.0258,231.4045,230.7764,230.8411,9531.234
2020-05-07 15:30:00,249.86,250.12,249.55,250.1,11841.214483536773,230.7764,231.0166,230.4901,230.9981,11841.2145
2020-05-07 15:35:00,250.14,250.59,249.88,249.97,10598.010052313057,231.035,231.4507,230.7949,230.878,10598.0101
2020-05-07 15:40:00,249.82,250.12,249.34,249.63,11827.8797825418,230.7395,231.0166,230.2961,230.564,11827.8798
2020-05-07 15:45:00,249.61,250.26,249.55,249.55,18758.847061237047,230.5455,231.1459,230.4901,230.4901,18758.8471
2020-05-07 15:50:00,249.47,250.79,249.41,249.66,28249.05118473689,230.4162,231.6354,230.3608,230.5917,28249.0512
2020-05-07 15:55:00,249.79,249.99,249.1,249.57,65686.73710124115,230.7118,230.8965,230.0745,230.5086,65686.7371
2020-05-08 09:30:00,252.71,253.24,250.05,250.72,32205.3543953226,233.4088,233.8983,230.9519,231.5707,32205.3544
2020-05-08 09:35:00,250.84,251.2,249.99,250.75,20487.22945943173,231.6816,232.0141,230.8965,231.5985,20487.2295
2020-05-08 09:40:00,250.71,250.71,249.93,250.11,9180.4287619243,231.5615,231.5615,230.8411,231.0073,9180.4288
2020-05-08 09:45:00,250.04,250.81,249.8,250.65,8261.360139501487,230.9427,231.6539,230.721,231.5061,8261.3601
2020-05-08 09:50:00,250.74,250.75,249.41,249.41,14508.154682531542,231.5892,231.5985,230.3608,230.3608,14508.1547
2020-05-08 09:55:00,249.41,249.71,249.04,249.42,13876.295004615857,230.3608,230.6379,230.0191,230.37,13876.295
2020-05-08 10:00:00,249.42,249.93,249.41,249.7,10441.07087906452,230.37,230.8411,230.3608,230.6287,10441.0709
2020-05-08 10:05:00,249.68,249.68,248.97,249.39,9269.668683967586,230.6102,230.6102,229.9544,230.3423,9269.6687
2020-05-08 10:10:00,249.47,249.5,248.99,249.04,5238.485998563955,230.4162,230.4439,229.9729,230.0191,5238.486
2020-05-08 10:15:00,248.99,249.09,248.79,249.09,15586.213970663655,229.9729,230.0652,229.7882,230.0652,15586.214
2020-05-08 10:20:00,249.02,249.32,248.9,249.16,4919.478920914966,230.0006,230.2777,229.8898,230.1299,4919.4789
2020-05-08 10:25:00,249.16,249.53,249.15,249.53,13717.304338906551,230.1299,230.4716,230.1207,230.4716,13717.3043
2020-05-08 10:30:00,249.53,249.91,249.5,249.75,5973.946045748282,230.4716,230.8226,230.4439,230.6748,5973.946
2020-05-08 10:35:00,249.75,250.03,249.47,249.47,20492.358190583647,230.6748,230.9334,230.4162,230.4162,20492.3582
2020-05-08 10:40:00,249.48,249.69,248.65,248.68,6277.566929941532,230.4255,230.6194,229.6588,229.6866,6277.5669
2020-05-08 10:45:00,248.75,248.83,248.32,248.36,5928.813211611448,229.7512,229.8251,229.3541,229.391,5928.8132
2020-05-08 10:50:00,248.5,248.6,248.1,248.1,31104.72869012206,229.5203,229.6127,229.1509,229.1509,31104.7287
2020-05-08 10:55:00,248.13,249.01,248.13,249.01,18823.469073751152,229.1786,229.9914,229.1786,229.9914,18823.4691
2020-05-08 11:00:00,249.11,249.75,249.11,249.51,8749.615345163606,230.0837,230.6748,230.0837,230.4532,8749.6153
2020-05-08 11:05:00,249.42,249.62,249.32,249.44,6192.429992819776,230.37,230.5548,230.2777,230.3885,6192.43
2020-05-08 11:10:00,249.55,249.74,249.42,249.52,5178.992717201764,230.4901,230.6656,230.37,230.4624,5178.9927
2020-05-08 11:15:00,249.55,249.71,249.24,249.24,3737.8192635142063,230.4901,230.6379,230.2038,230.2038,3737.8193
2020-05-08 11:20:00,249.33,249.56,249.15,249.56,4507.128936301159,230.2869,230.4993,230.1207,230.4993,4507.1289
2020-05-08 11:25:00,249.58,249.58,249.39,249.53,2715.1502718227507,230.5178,230.5178,230.3423,230.4716,2715.1503
2020-05-08 11:30:00,249.52,249.63,249.46,249.56,7188.429582521284,230.4624,230.564,230.407,230.4993,7188.4296
2020-05-08 11:35:00,249.52,249.52,249.31,249.37,3032.105857010976,230.4624,230.4624,230.2684,230.3239,3032.1059
2020-05-08 11:40:00,249.36,249.52,249.3,249.4,3237.255103087496,230.3146,230.4624,230.2592,230.3516,3237.2551
2020-05-08 11:45:00,249.34,249.76,249.34,249.76,26373.98707559749,230.2961,230.6841,230.2961,230.6841,26373.9871
2020-05-08 11:50:00,249.69,249.77,249.29,249.61,5417.991588880911,230.6194,230.6933,230.25,230.5455,5417.9916
2020-05-08 11:55:00,249.55,249.69,249.41,249.67,17670.530310801107,230.4901,230.6194,230.3608,230.6009,17670.5303
2020-05-08 12:00:00,249.6,249.81,249.55,249.76,5908.298287003795,230.5363,230.7303,230.4901,230.6841,5908.2983
2020-05-08 12:05:00,249.7,250.18,249.55,249.55,9359.934352241256,230.6287,231.072,230.4901,230.4901,9359.9344
2020-05-08 12:10:00,249.58,249.78,249.09,249.18,13106.985331828904,230.5178,230.7025,230.0652,230.1484,13106.9853
2020-05-08 12:15:00,249.25,249.84,249.22,249.47,66283.72140732383,230.213,230.758,230.1853,230.4162,66283.7214
2020-05-08 12:20:00,249.47,250.05,249.3,249.93,55978.04903066981,230.4162,230.9519,230.2592,230.8411,55978.049
2020-05-08 12:25:00,249.94,250.41,249.82,250.24,7735.152323315211,230.8503,231.2844,230.7395,231.1274,7735.1523
2020-05-08 12:30:00,250.28,250.55,250.26,250.55,6702.22586931993,231.1644,231.4137,231.1459,231.4137,6702.2259
2020-05-08 12:35:00,250.53,250.84,250.41,250.84,8250.076930967278,231.3953,231.6816,231.2844,231.6816,8250.0769
2020-05-08 12:40:00,250.77,251.12,250.72,251.0,6201.66170889322,231.6169,231.9402,231.5707,231.8294,6201.6617
2020-05-08 12:45:00,251.03,251.1,250.72,251.1,4227.100215406708,231.8571,231.9217,231.5707,231.9217,4227.1002
2020-05-08 12:50:00,251.13,251.14,250.76,250.82,4805.621089342497,231.9494,231.9587,231.6077,231.6631,4805.6211
2020-05-08 12:55:00,250.9,251.13,250.88,250.9,3840.393886552467,231.737,231.9494,231.7185,231.737,3840.3939
2020-05-08 13:00:00,250.83,251.1,250.73,251.06,4441.481177556672,231.6723,231.9217,231.58,231.8848,4441.4812
2020-05-08 13:05:00,251.0,251.0,250.16,250.3,6791.465791363216,231.8294,231.8294,231.0535,231.1828,6791.4658
2020-05-08 13:10:00,250.48,250.82,250.48,250.82,6012.92440250282,231.3491,231.6631,231.3491,231.6631,6012.9244
2020-05-08 13:15:00,250.78,251.07,250.63,250.76,8030.567237665401,231.6262,231.894,231.4876,231.6077,8030.5672
2020-05-08 13:20:00,250.65,250.68,250.41,250.5,4442.506923787055,231.5061,231.5338,231.2844,231.3676,4442.5069
2020-05-08 13:25:00,250.64,250.65,250.33,250.33,5434.4035285670325,231.4969,231.5061,231.2105,231.2105,5434.4035
2020-05-08 13:30:00,250.29,250.33,250.08,250.11,7716.688891168324,231.1736,231.2105,230.9796,231.0073,7716.6889
2020-05-08 13:35:00,250.13,250.39,250.07,250.36,5076.418094163504,231.0258,231.266,230.9704,231.2382,5076.4181
2020-05-08 13:40:00,250.32,250.53,250.29,250.31,4182.993127500256,231.2013,231.3953,231.1736,231.1921,4182.9931
2020-05-08 13:45:00,250.29,250.4,249.95,249.95,6487.844907169966,231.1736,231.2752,230.8596,230.8596,6487.8449
2020-05-08 13:50:00,249.94,249.94,249.36,249.36,8823.469073751154,230.8503,230.8503,230.3146,230.3146,8823.4691
2020-05-08 13:55:00,249.46,249.86,249.46,249.63,6054.979997948507,230.407,230.7764,230.407,230.564,6054.98
2020-05-08 14:00:00,249.7,249.7,249.38,249.4,6956.610934454816,230.6287,230.6287,230.3331,230.3516,6956.6109
2020-05-08 14:05:00,249.48,249.73,249.33,249.58,9217.355626218074,230.4255,230.6564,230.2869,230.5178,9217.3556
2020-05-08 14:10:00,249.6,249.71,249.23,249.24,17670.530310801107,230.5363,230.6379,230.1945,230.2038,17670.5303
2020-05-08 14:15:00,249.27,249.66,249.26,249.45,7401.784798440865,230.2315,230.5917,230.2223,230.3977,7401.7848
2020-05-08 14:20:00,249.45,249.71,249.4,249.59,4923.581905836496,230.3977,230.6379,230.3516,230.5271,4923.5819
2020-05-08 14:25:00,249.58,249.84,249.49,249.76,8462.406400656477,230.5178,230.758,230.4347,230.6841,8462.4064
2020-05-08 14:30:00,249.91,250.15,249.54,249.54,8444.968714739973,230.8226,231.0443,230.4809,230.4809,8444.9687
2020-05-08 14:35:00,249.49,249.57,248.72,248.95,10445.173863986049,230.4347,230.5086,229.7235,229.9359,10445.1739
2020-05-08 14:40:00,249.04,249.04,248.46,248.47,7986.460149758949,230.0191,230.0191,229.4834,229.4926,7986.4601
2020-05-08 14:45:00,248.59,248.99,248.55,248.96,13437.275618012103,229.6034,229.9729,229.5665,229.9452,13437.2756
2020-05-08 14:50:00,248.98,249.1,248.36,248.36,8217.253051595035,229.9636,230.0745,229.391,229.391,8217.2531
2020-05-08 14:55:00,248.39,248.71,248.3,248.4,10678.0182582829,229.4187,229.7143,229.3356,229.4279,10678.0183
2020-05-08 15:00:00,248.57,249.26,248.57,249.13,7812.083290593907,229.585,230.2223,229.585,230.1022,7812.0833
2020-05-08 15:05:00,249.18,249.39,249.01,249.07,8480.869832803364,230.1484,230.3423,229.9914,230.0468,8480.8698
2020-05-08 15:10:00,249.12,249.34,248.94,249.29,14220.945738024411,230.093,230.2961,229.9267,230.25,14220.9457
2020-05-08 15:15:00,249.24,250.03,249.21,249.82,17643.86090881116,230.2038,230.9334,230.1761,230.7395,17643.8609
2020-05-08 15:20:00,249.82,250.01,249.46,249.7,78024.4127602831,230.7395,230.915,230.407,230.6287,78024.4128
2020-05-08 15:25:00,249.63,250.02,248.74,248.76,14347.112524361472,230.564,230.9242,229.742,229.7604,14347.1125
2020-05-08 15:30:00,248.81,248.89,248.25,248.52,21007.28279823572,229.8066,229.8805,229.2894,229.5388,21007.2828
2020-05-08 15:35:00,248.56,248.77,248.31,248.46,18322.904913324444,229.5757,229.7697,229.3448,229.4834,18322.9049
2020-05-08 15:40:00,248.61,248.65,248.12,248.26,23400.34875371833,229.6219,229.6588,229.1693,229.2986,23400.3488
2020-05-08 15:45:00,248.21,248.76,248.11,248.6,19239.92204328649,229.2525,229.7604,229.1601,229.6127,19239.922
2020-05-08 15:50:00,248.58,248.73,248.33,248.51,34862.03713201354,229.5942,229.7327,229.3633,229.5295,34862.0371
2020-05-08 15:55:00,248.51,248.72,247.63,247.93,84034.25992409477,229.5295,229.7235,228.7168,228.9938,84034.2599
2020-05-11 09:30:00,247.17,249.11,246.79,248.6,30490.306698122884,228.2919,230.0837,227.9409,229.6127,30490.3067
2020-05-11 09:35:00,248.98,250.46,248.81,250.12,44905.11847368961,229.9636,231.3306,229.8066,231.0166,44905.1185
2020-05-11 09:40:00,250.08,251.16,249.97,250.09,9228.638834752282,230.9796,231.9771,230.878,230.9889,9228.6388
2020-05-11 09:45:00,250.26,250.3,249.46,249.95,4349.164016822238,231.1459,231.1828,230.407,230.8596,4349.164
2020-05-11 09:50:00,250.03,250.16,249.39,249.4,6180.121038055185,230.9334,231.0535,230.3423,230.3516,6180.121
2020-05-11 09:55:00,249.36,249.76,249.24,249.69,4510.206174992307,230.3146,230.6841,230.2038,230.6194,4510.2062
2020-05-11 10:00:00,249.77,251.72,249.77,251.69,33962.457687967995,230.6933,232.4944,230.6933,232.4667,33962.4577
2020-05-11 10:05:00,251.65,251.96,250.57,251.26,11960.201046261154,232.4297,232.716,231.4322,232.0695,11960.201
2020-05-11 10:10:00,251.44,251.93,251.02,251.45,11124.217868499332,232.2358,232.6883,231.8478,232.245,11124.2179
2020-05-11 10:15:00,251.35,251.66,250.74,251.16,11106.780182582828,232.1526,232.439,231.5892,231.9771,11106.7802
2020-05-11 10:20:00,251.22,251.38,251.04,251.06,9152.73361370397,232.0326,232.1803,231.8663,231.8848,9152.7336
2020-05-11 10:25:00,251.13,251.37,250.84,250.92,16022.156118576264,231.9494,232.1711,231.6816,231.7555,16022.1561
2020-05-11 10:30:00,250.86,251.11,250.41,250.82,13945.020002051491,231.7001,231.931,231.2844,231.6631,13945.02
2020-05-11 10:35:00,250.68,250.85,250.11,250.7,6886.860190788799,231.5338,231.6908,231.0073,231.5523,6886.8602
2020-05-11 10:40:00,250.56,250.69,250.05,250.05,63602.4207611037,231.423,231.543,230.9519,230.9519,63602.4208
2020-05-11 10:45:00,250.2,251.15,250.2,251.13,6594.522515129756,231.0905,231.9679,231.0905,231.9494,6594.5225
2020-05-11 10:50:00,251.31,251.6,251.16,251.37,7217.150476971997,232.1157,232.3835,231.9771,232.1711,7217.1505
2020-05-11 10:55:00,251.44,251.58,250.55,251.39,9556.877628474716,232.2358,232.3651,231.4137,232.1896,9556.8776
2020-05-11 11:00:00,251.42,252.37,251.3,252.36,11190.891373474202,232.2173,233.0947,232.1064,233.0855,11190.8914
2020-05-11 11:05:00,252.36,252.36,251.87,251.89,4329.674838444968,233.0855,233.0855,232.6329,232.6514,4329.6748
2020-05-11 11:10:00,251.96,252.12,251.46,251.46,5044.619961021643,232.716,232.8638,232.2542,232.2542,5044.62
2020-05-11 11:15:00,251.57,251.7,251.42,251.69,7071.494512257667,232.3558,232.4759,232.2173,232.4667,7071.4945
2020-05-11 11:20:00,251.64,252.0,251.34,251.34,6673.504974869217,232.4205,232.753,232.1434,232.1434,6673.505
2020-05-11 11:25:00,251.42,251.92,251.35,251.84,4887.680787773104,232.2173,232.6791,232.1526,232.6052,4887.6808
2020-05-11 11:30:00,251.78,252.08,251.1,251.38,42183.81372448456,232.5498,232.8269,231.9217,232.1803,42183.8137
2020-05-11 11:35:00,251.4,251.5,251.11,251.11,16959.68817314596,232.1988,232.2912,231.931,231.931,16959.6882
2020-05-11 11:40:00,251.09,251.09,250.63,250.76,9342.49666632475,231.9125,231.9125,231.4876,231.6077,9342.4967
2020-05-11 11:45:00,250.88,251.5,250.88,251.28,5451.8412144835365,231.7185,232.2912,231.7185,232.088,5451.8412
2020-05-11 11:50:00,251.19,251.67,251.18,251.48,5239.511744794338,232.0049,232.4482,231.9956,232.2727,5239.5117
2020-05-11 11:55:00,251.47,252.09,251.47,251.84,4231.203200328238,232.2635,232.8361,232.2635,232.6052,4231.2032
2020-05-11 12:00:00,251.81,251.81,251.32,251.39,5416.965842650528,232.5775,232.5775,232.1249,232.1896,5416.9658
2020-05-11 12:05:00,251.41,251.83,251.41,251.71,5048.722945943174,232.208,232.596,232.208,232.4851,5048.7229
2020-05-11 12:10:00,251.77,251.79,251.49,251.62,4615.858036721715,232.5406,232.559,232.2819,232.402,4615.858
2020-05-11 12:15:00,251.66,252.13,251.56,252.13,4288.644989229664,232.439,232.8731,232.3466,232.8731,4288.645
2020-05-11 12:20:00,252.13,252.49,252.06,252.3,27551.543748076725,232.8731,233.2056,232.8084,233.0301,27551.5437
2020-05-11 12:25:00,252.3,252.63,252.25,252.48,22186.89096317571,233.0301,233.3349,232.9839,233.1963,22186.891
2020-05-11 12:30:00,252.37,252.75,252.26,252.66,15621.089342496663,233.0947,233.4457,232.9931,233.3626,15621.0893
2020-05-11 12:35:00,252.67,252.89,252.56,252.8,9255.30823674223,233.3718,233.575,233.2702,233.4919,9255.3082
2020-05-11 12:40:00,252.78,252.85,252.61,252.85,5686.737101241153,233.4734,233.5381,233.3164,233.5381,5686.7371
2020-05-11 12:45:00,252.81,253.14,252.81,253.14,7435.634424043491,233.5011,233.8059,233.5011,233.8059,7435.6344
2020-05-11 12:50:00,253.14,253.35,253.14,253.2,3941.942763360345,233.8059,233.9999,233.8059,233.8613,3941.9428
2020-05-11 12:55:00,253.24,253.45,253.18,253.41,6356.549389680993,233.8983,234.0922,233.8429,234.0553,6356.5494
2020-05-11 13:00:00,253.36,254.16,253.35,254.04,13477.279720997023,234.0091,234.748,233.9999,234.6372,13477.2797
2020-05-11 13:05:00,253.96,254.58,253.96,254.58,2872.089445071289,234.5633,235.1359,234.5633,235.1359,2872.0894
2020-05-11 13:10:00,254.47,254.5,254.27,254.28,2102.779772284337,235.0343,235.062,234.8496,234.8588,2102.7798
2020-05-11 13:15:00,254.29,254.29,253.96,253.98,3686.531951995076,234.8681,234.8681,234.5633,234.5818,3686.532
2020-05-11 13:20:00,254.13,254.13,253.88,253.91,2041.2349984613809,234.7203,234.7203,234.4894,234.5171,2041.235
2020-05-11 13:25:00,253.99,254.03,253.77,253.95,2805.41594009642,234.591,234.6279,234.3878,234.5541,2805.4159
2020-05-11 13:30:00,253.93,254.03,253.82,253.9,2666.9401989947687,234.5356,234.6279,234.434,234.5079,2666.9402
2020-05-11 13:35:00,253.8,254.28,253.8,254.28,4612.780798030567,234.4155,234.8588,234.4155,234.8588,4612.7808
2020-05-11 13:40:00,254.19,254.32,253.99,254.09,3842.445379013232,234.7757,234.8958,234.591,234.6834,3842.4454
2020-05-11 13:45:00,254.02,254.05,253.81,254.04,5282.593086470407,234.6187,234.6464,234.4247,234.6372,5282.5931
2020-05-11 13:50:00,253.99,254.6,253.99,254.35,7840.80418504462,234.591,235.1544,234.591,234.9235,7840.8042
2020-05-11 13:55:00,254.42,254.43,253.99,254.05,9411.221663760383,234.9882,234.9974,234.591,234.6464,9411.2217
2020-05-11 14:00:00,254.12,254.32,253.88,254.17,4907.169966150374,234.7111,234.8958,234.4894,234.7572,4907.17
2020-05-11 14:05:00,254.17,254.36,254.07,254.25,6483.741922248436,234.7572,234.9327,234.6649,234.8311,6483.7419
2020-05-11 14:10:00,254.25,254.45,254.17,254.42,5554.415837521797,234.8311,235.0159,234.7572,234.9882,5554.4158
2020-05-11 14:15:00,254.49,254.6,254.39,254.52,6372.961329367115,235.0528,235.1544,234.9604,235.0805,6372.9613
2020-05-11 14:20:00,254.52,254.82,254.47,254.74,8624.474305056929,235.0805,235.3576,235.0343,235.2837,8624.4743
2020-05-11 14:25:00,254.85,254.91,254.28,254.73,16664.273258795773,235.3853,235.4407,234.8588,235.2745,16664.2733
2020-05-11 14:30:00,254.73,255.0,254.7,255.0,3087.496153451636,235.2745,235.5239,235.2468,235.5239,3087.4962
2020-05-11 14:35:00,255.02,255.4,255.02,255.14,7493.076212944917,235.5423,235.8933,235.5423,235.6532,7493.0762
2020-05-11 14:40:00,255.06,255.39,255.06,255.39,5854.959483023899,235.5793,235.8841,235.5793,235.8841,5854.9595
2020-05-11 14:45:00,255.36,255.6,255.23,255.47,10070.7764898964,235.8564,236.078,235.7363,235.958,10070.7765
2020-05-11 14:50:00,255.47,256.04,255.47,256.04,5027.182275105139,235.958,236.4844,235.958,236.4844,5027.1823
2020-05-11 14:55:00,255.98,256.25,255.88,256.2,11979.690224638423,236.429,236.6784,236.3366,236.6322,11979.6902
2020-05-11 15:00:00,256.31,257.0,256.17,256.89,18083.906041645296,236.7338,237.3711,236.6045,237.2695,18083.906
2020-05-11 15:05:00,256.96,256.97,256.58,256.92,9139.398912708995,237.3342,237.3434,236.9832,237.2972,9139.3989
2020-05-11 15:10:00,256.92,257.14,256.15,256.3,12806.441686326802,237.2972,237.5004,236.586,236.7246,12806.4417
2020-05-11 15:15:00,256.25,256.4,255.96,256.07,11145.758539337368,236.6784,236.8169,236.4105,236.5121,11145.7585
2020-05-11 15:20:00,256.09,256.28,256.02,256.25,10987.793619858448,236.5306,236.7061,236.4659,236.6784,10987.7936
2020-05-11 15:25:00,256.32,256.52,256.28,256.43,9041.953020822648,236.743,236.9278,236.7061,236.8446,9041.953
2020-05-11 15:30:00,256.36,256.53,255.93,256.04,17283.823981946865,236.78,236.937,236.3828,236.4844,17283.824
2020-05-11 15:35:00,256.12,256.65,256.08,256.62,11452.456662221766,236.5583,237.0478,236.5214,237.0201,11452.4567
2020-05-11 15:40:00,256.63,256.87,256.43,256.58,24048.620371320136,237.0294,237.251,236.8446,236.9832,24048.6204
2020-05-11 15:45:00,256.63,256.94,255.98,256.01,24184.01887373064,237.0294,237.3157,236.429,236.4567,24184.0189
2020-05-11 15:50:00,255.86,256.31,255.61,256.16,32311.006257052,236.3182,236.7338,236.0873,236.5953,32311.0063
2020-05-11 15:55:00,256.18,256.47,255.47,255.47,52810.54467124833,236.6137,236.8816,235.958,235.958,52810.5447
2020-05-12 09:30:00,256.39,256.39,255.29,255.6,23621.90993948097,236.8077,236.8077,235.7917,236.078,23621.9099
2020-05-12 09:35:00,255.88,256.32,255.26,256.0,10563.134680480049,236.3366,236.743,235.764,236.4475,10563.1347
2020-05-12 09:40:00,255.9,257.15,255.85,256.91,12534.618935275412,236.3551,237.5096,236.3089,237.288,12534.6189
2020-05-12 09:45:00,257.21,257.71,257.01,257.55,11167.299210175404,237.5651,238.0269,237.3803,237.8791,11167.2992
2020-05-12 09:50:00,257.78,257.88,257.1,257.8,33396.2457687968,238.0915,238.1839,237.4635,238.11,33396.2458
2020-05-12 09:55:00,257.8,257.83,256.31,256.37,14189.147604882552,238.11,238.1377,236.7338,236.7892,14189.1476
2020-05-12 10:00:00,256.52,256.92,255.74,255.74,9810.23694737922,236.9278,237.2972,236.2073,236.2073,9810.2369
2020-05-12 10:05:00,255.77,256.9,255.72,256.89,6605.805723663965,236.235,237.2787,236.1889,237.2695,6605.8057
2020-05-12 10:10:00,256.98,257.02,256.53,256.67,7180.223612678223,237.3526,237.3896,236.937,237.0663,7180.2236
2020-05-12 10:15:00,256.59,256.59,256.15,256.39,9479.94666119602,236.9924,236.9924,236.586,236.8077,9479.9467
2020-05-12 10:20:00,256.34,257.18,256.31,257.06,9480.972407426403,236.7615,237.5374,236.7338,237.4265,9480.9724
2020-05-12 10:25:00,257.18,257.51,256.55,256.76,11768.386501179608,237.5374,237.8421,236.9555,237.1494,11768.3865
2020-05-12 10:30:00,256.91,257.57,256.91,257.34,6161.657605908298,237.288,237.8976,237.288,237.6851,6161.6576
2020-05-12 10:35:00,257.28,257.93,257.11,257.92,9142.476151400144,237.6297,238.2301,237.4727,238.2208,9142.4762
2020-05-12 10:40:00,257.8,258.32,257.45,258.32,8715.76571956098,238.11,238.5903,237.7867,238.5903,8715.7657
2020-05-12 10:45:00,258.08,258.47,257.74,257.75,10127.192532567442,238.3686,238.7288,238.0546,238.0638,10127.1925
2020-05-12 10:50:00,257.88,258.13,257.84,257.93,9764.078367012,238.1839,238.4148,238.1469,238.2301,9764.0784
2020-05-12 10:55:00,257.99,259.96,257.99,259.95,16113.447533080316,238.2855,240.105,238.2855,240.0958,16113.4475
2020-05-12 11:00:00,259.86,260.04,258.88,259.29,11870.961124217867,240.0127,240.1789,239.1075,239.4862,11870.9611
2020-05-12 11:05:00,259.26,259.55,258.98,259.53,11630.93650630834,239.4585,239.7263,239.1999,239.7079,11630.9365
2020-05-12 11:10:00,259.51,259.88,259.36,259.47,11827.8797825418,239.6894,240.0311,239.5509,239.6524,11827.8798
2020-05-12 11:15:00,259.46,259.95,259.4,259.9,6422.197148425479,239.6432,240.0958,239.5878,240.0496,6422.1971
2020-05-12 11:20:00,259.8,259.9,259.25,259.62,9883.064929736383,239.9572,240.0496,239.4493,239.791,9883.0649
2020-05-12 11:25:00,259.63,259.69,259.03,259.19,5690.840086162683,239.8002,239.8556,239.2461,239.3938,5690.8401
2020-05-12 11:30:00,259.2,259.37,258.74,258.74,9653.29777413068,239.4031,239.5601,238.9782,238.9782,9653.2978
2020-05-12 11:35:00,258.79,259.19,258.39,258.64,6961.7396656067285,239.0244,239.3938,238.6549,238.8858,6961.7397
2020-05-12 11:40:00,258.73,258.87,258.48,258.48,6360.652374602523,238.969,239.0983,238.7381,238.7381,6360.6524
2020-05-12 11:45:00,258.61,258.84,258.6,258.78,2758.2316134988205,238.8581,239.0706,238.8489,239.0151,2758.2316
2020-05-12 11:50:00,258.68,258.93,258.57,258.77,9289.157862344857,238.9228,239.1537,238.8212,239.0059,9289.1579
2020-05-12 11:55:00,258.77,259.3,258.77,259.18,7001.74376859165,239.0059,239.4954,239.0059,239.3846,7001.7438
2020-05-12 12:00:00,259.2,259.68,259.16,259.68,5517.488973228024,239.4031,239.8464,239.3661,239.8464,5517.489
2020-05-12 12:05:00,259.54,259.55,258.99,259.11,7214.073238280849,239.7171,239.7263,239.2091,239.3199,7214.0732
2020-05-12 12:10:00,258.99,258.99,258.48,258.6,5624.166581187814,239.2091,239.2091,238.7381,238.8489,5624.1666
2020-05-12 12:15:00,258.48,259.11,258.48,259.11,8616.268335213868,238.7381,239.3199,238.7381,239.3199,8616.2683
2020-05-12 12:20:00,259.08,259.64,258.85,259.45,12704.892809518924,239.2922,239.8095,239.0798,239.634,12704.8928
2020-05-12 12:25:00,259.57,259.75,259.36,259.67,9437.891065750331,239.7448,239.9111,239.5509,239.8372,9437.8911
2020-05-12 12:30:00,259.68,259.78,259.01,259.01,6542.209457380244,239.8464,239.9388,239.2276,239.2276,6542.2095
2020-05-12 12:35:00,259.02,259.21,258.76,259.14,3463.9450200020515,239.2368,239.4123,238.9967,239.3477,3463.945
2020-05-12 12:40:00,259.02,259.08,258.58,258.73,4481.485280541594,239.2368,239.2922,238.8304,238.969,4481.4853
2020-05-12 12:45:00,258.79,259.12,258.76,259.05,8518.82244332752,239.0244,239.3292,238.9967,239.2645,8518.8224
2020-05-12 12:50:00,259.06,259.07,258.68,258.78,2790.029746640681,239.2738,239.283,238.9228,239.0151,2790.0297
2020-05-12 12:55:00,258.85,258.9,258.6,258.78,3897.8356754538927,239.0798,239.126,238.8489,239.0151,3897.8357
2020-05-12 13:00:00,258.61,258.83,258.18,258.49,13376.756590419527,238.8581,239.0613,238.461,238.7473,13376.7566
2020-05-12 13:05:00,258.67,259.1,258.58,259.08,3308.031592983896,238.9136,239.3107,238.8304,239.2922,3308.0316
2020-05-12 13:10:00,259.0,259.0,258.36,258.41,4878.4490716996615,239.2183,239.2183,238.6272,238.6734,4878.4491
2020-05-12 13:15:00,258.41,258.72,258.36,258.72,6250.897527951584,238.6734,238.9597,238.6272,238.9597,6250.8975
2020-05-12 13:20:00,258.63,258.64,258.33,258.41,5159.503538824494,238.8766,238.8858,238.5995,238.6734,5159.5035
2020-05-12 13:25:00,258.31,258.99,258.28,258.89,4266.078572161247,238.581,239.2091,238.5533,239.1167,4266.0786
2020-05-12 13:30:00,258.9,258.9,258.56,258.66,3512.155092830033,239.126,239.126,238.812,238.9043,3512.1551
2020-05-12 13:35:00,258.62,258.8,258.39,258.8,4580.9826648887065,238.8674,239.0336,238.6549,239.0336,4580.9827
2020-05-12 13:40:00,258.68,258.79,258.48,258.79,3458.8162888501383,238.9228,239.0244,238.7381,239.0244,3458.8163
2020-05-12 13:45:00,258.84,259.11,258.73,259.11,6841.727356651964,239.0706,239.3199,238.969,239.3199,6841.7274
2020-05-12 13:50:00,259.13,259.42,259.06,259.42,6822.238178274694,239.3384,239.6063,239.2738,239.6063,6822.2382
2020-05-12 13:55:00,259.54,259.62,259.24,259.3,6352.446404759462,239.7171,239.791,239.44,239.4954,6352.4464
2020-05-12 14:00:00,259.26,259.48,259.0,259.0,11390.91188839881,239.4585,239.6617,239.2183,239.2183,11390.9119
2020-05-12 14:05:00,258.95,259.02,258.54,258.73,3039.2860806236536,239.1722,239.2368,238.7935,238.969,3039.2861
2020-05-12 14:10:00,258.64,258.84,258.5,258.81,7987.485895989332,238.8858,239.0706,238.7565,239.0429,7987.4859
2020-05-12 14:15:00,258.71,258.76,258.3,258.39,10104.626115499024,238.9505,238.9967,238.5718,238.6549,10104.6261
2020-05-12 14:20:00,258.4,258.57,258.15,258.44,6221.150887270489,238.6642,238.8212,238.4333,238.7011,6221.1509
2020-05-12 14:25:00,258.22,258.46,258.14,258.23,5091.804287619243,238.4979,238.7196,238.424,238.5072,5091.8043
2020-05-12 14:30:00,258.25,258.27,257.93,257.93,4506.103190070777,238.5256,238.5441,238.2301,238.2301,4506.1032
2020-05-12 14:35:00,257.81,258.26,257.71,258.2,4020.925223099805,238.1192,238.5349,238.0269,238.4794,4020.9252
2020-05-12 14:40:00,258.19,258.25,257.8,258.05,4421.991999179403,238.4702,238.5256,238.11,238.3409,4421.992
2020-05-12 14:45:00,257.77,258.33,257.77,258.28,4933.839368140322,238.0823,238.5995,238.0823,238.5533,4933.8394
2020-05-12 14:50:00,258.33,258.46,257.83,257.96,8455.2261770438,238.5995,238.7196,238.1377,238.2578,8455.2262
2020-05-12 14:55:00,257.95,258.43,257.86,258.29,9751.76941224741,238.2485,238.6919,238.1654,238.5626,9751.7694
2020-05-12 15:00:00,258.27,258.43,258.09,258.35,14053.749102472048,238.5441,238.6919,238.3778,238.618,14053.7491
2020-05-12 15:05:00,258.42,258.48,257.9,258.1,10650.32311006257,238.6826,238.7381,238.2024,238.3871,10650.3231
2020-05-12 15:10:00,258.14,258.3,257.82,258.0,11624.782028926043,238.424,238.5718,238.1285,238.2947,11624.782
2020-05-12 15:15:00,258.08,258.36,257.75,257.75,22869.01220638014,238.3686,238.6272,238.0638,238.0638,22869.0122
2020-05-12 15:20:00,257.71,257.75,257.36,257.42,14544.055800594931,238.0269,238.0638,237.7036,237.759,14544.0558
2020-05-12 15:25:00,257.46,257.86,257.46,257.66,10784.695866242691,237.796,238.1654,237.796,237.9807,10784.6959
2020-05-12 15:30:00,257.66,257.82,257.19,257.28,26475.53595240537,237.9807,238.1285,237.5466,237.6297,26475.536
2020-05-12 15:35:00,257.21,257.21,256.61,256.96,14305.056928915785,237.5651,237.5651,237.0109,237.3342,14305.0569
2020-05-12 15:40:00,256.96,257.02,256.02,256.07,10738.537285875474,237.3342,237.3896,236.4659,236.5121,10738.5373
2020-05-12 15:45:00,256.06,256.65,256.06,256.15,19811.2626936096,236.5029,237.0478,236.5029,236.586,19811.2627
2020-05-12 15:50:00,255.95,256.53,255.89,256.35,35239.511744794334,236.4013,236.937,236.3459,236.7707,35239.5117
2020-05-12 15:55:00,256.45,256.86,255.51,255.55,71978.66447840804,236.8631,237.2418,235.9949,236.0318,71978.6645
2020-05-13 09:30:00,256.09,256.96,255.13,255.95,21510.92419735357,236.5306,237.3342,235.6439,236.4013,21510.9242
2020-05-13 09:35:00,256.01,256.08,255.04,255.86,9339.419427633604,236.4567,236.5214,235.5608,236.3182,9339.4194
2020-05-13 09:40:00,255.77,255.88,254.96,255.2,5643.655759565083,236.235,236.3366,235.4869,235.7086,5643.6558
2020-05-13 09:45:00,255.05,256.15,254.98,255.66,7159.708688070571,235.57,236.586,235.5054,236.1334,7159.7087
2020-05-13 09:50:00,255.67,256.65,255.59,256.65,6946.35347215099,236.1427,237.0478,236.0688,237.0478,6946.3535
2020-05-13 09:55:00,256.34,257.23,256.34,256.95,17077.64898963996,236.7615,237.5835,236.7615,237.3249,17077.649
2020-05-13 10:00:00,257.07,257.24,256.61,256.61,10777.515642630013,237.4358,237.5928,237.0109,237.0109,10777.5156
2020-05-13 10:05:00,256.72,257.07,256.54,256.57,7867.473587034568,237.1125,237.4358,236.9462,236.9739,7867.4736
2020-05-13 10:10:00,256.71,256.77,255.76,255.85,5985.22925428249,237.1032,237.1587,236.2258,236.3089,5985.2293
2020-05-13 10:15:00,255.94,255.94,255.24,255.44,5625.192327418196,236.3921,236.3921,235.7455,235.9302,5625.1923
2020-05-13 10:20:00,255.29,255.95,255.29,255.93,4718.432659759975,235.7917,236.4013,235.7917,236.3828,4718.4327
2020-05-13 10:25:00,256.1,256.28,255.64,255.9,6546.312442301774,236.5398,236.7061,236.115,236.3551,6546.3124
2020-05-13 10:30:00,256.03,257.15,255.97,257.15,7539.234793312135,236.4752,237.5096,236.4198,237.5096,7539.2348
2020-05-13 10:35:00,257.11,257.59,257.11,257.5,5798.543440352856,237.4727,237.916,237.4727,237.8329,5798.5434
2020-05-13 10:40:00,257.51,257.6,257.34,257.35,3675.248743460867,237.8421,237.9253,237.6851,237.6944,3675.2487
2020-05-13 10:45:00,257.32,257.61,257.15,257.5,5123.602420761104,237.6667,237.9345,237.5096,237.8329,5123.6024
2020-05-13 10:50:00,257.5,257.71,256.46,256.71,9232.741819673813,237.8329,238.0269,236.8723,237.1032,9232.7418
2020-05-13 10:55:00,256.74,257.16,256.17,256.44,6770.950866755565,237.131,237.5189,236.6045,236.8539,6770.9509
2020-05-13 11:00:00,256.44,256.63,256.2,256.38,7060.2113037234585,236.8539,237.0294,236.6322,236.7985,7060.2113
2020-05-13 11:05:00,256.19,256.44,255.92,256.21,6072.417683865012,236.623,236.8539,236.3736,236.6414,6072.4177
2020-05-13 11:10:00,256.26,257.1,256.15,257.1,7772.079187608985,236.6876,237.4635,236.586,237.4635,7772.0792
2020-05-13 11:15:00,257.1,257.26,256.87,256.95,8818.34034259924,237.4635,237.6112,237.251,237.3249,8818.3403
2020-05-13 11:20:00,256.95,257.38,256.58,256.61,9007.07764898964,237.3249,237.7221,236.9832,237.0109,9007.0776
2020-05-13 11:25:00,256.67,256.67,256.18,256.53,6475.535952405375,237.0663,237.0663,236.6137,236.937,6475.536
2020-05-13 11:30:00,256.59,256.77,256.01,256.01,8116.72992101754,236.9924,237.1587,236.4567,236.4567,8116.7299
2020-05-13 11:35:00,256.06,256.06,255.38,255.85,5995.486716586316,236.5029,236.5029,235.8748,236.3089,5995.4867
2020-05-13 11:40:00,255.71,255.71,254.72,254.72,5484.66509385578,236.1796,236.1796,235.2652,235.2652,5484.6651
2020-05-13 11:45:00,254.61,254.63,254.33,254.47,6563.750128218278,235.1636,235.1821,234.905,235.0343,6563.7501
2020-05-13 11:50:00,254.66,254.96,254.47,254.56,12986.97302287414,235.2098,235.4869,235.0343,235.1175,12986.973
2020-05-13 11:55:00,254.48,254.75,254.23,254.54,12258.693199302492,235.0436,235.2929,234.8127,235.099,12258.6932
2020-05-13 12:00:00,254.57,254.83,254.11,254.15,6543.235203610627,235.1267,235.3668,234.7018,234.7388,6543.2352
2020-05-13 12:05:00,254.13,254.14,253.67,254.09,7922.863883475228,234.7203,234.7295,234.2954,234.6834,7922.8639
2020-05-13 12:10:00,253.94,254.27,253.71,253.92,7867.473587034568,234.5448,234.8496,234.3324,234.5263,7867.4736
2020-05-13 12:15:00,253.62,253.86,253.1,253.37,6811.980715970869,234.2493,234.4709,233.769,234.0183,6811.9807
2020-05-13 12:20:00,253.28,254.04,253.28,253.82,8270.59185557493,233.9352,234.6372,233.9352,234.434,8270.5919
2020-05-13 12:25:00,253.66,254.1,253.6,254.03,6257.0520053338805,234.2862,234.6926,234.2308,234.6279,6257.052
2020-05-13 12:30:00,254.04,254.24,253.26,253.59,6975.074366601702,234.6372,234.8219,233.9168,234.2215,6975.0744
2020-05-13 12:35:00,253.58,253.72,253.29,253.72,5524.669196840701,234.2123,234.3416,233.9445,234.3416,5524.6692
2020-05-13 12:40:00,253.59,253.6,252.59,252.59,14242.486408862447,234.2215,234.2308,233.2979,233.2979,14242.4864
2020-05-13 12:45:00,252.7,253.72,252.7,253.68,8384.4496871474,233.3995,234.3416,233.3995,234.3047,8384.4497
2020-05-13 12:50:00,253.74,254.06,253.71,253.9,4171.709918966048,234.3601,234.6556,234.3324,234.5079,4171.7099
2020-05-13 12:55:00,253.99,254.09,253.65,253.85,4070.16104215817,234.591,234.6834,234.277,234.4617,4070.161
2020-05-13 13:00:00,253.76,253.86,253.39,253.44,5456.969945635449,234.3786,234.4709,234.0368,234.083,5456.9699
2020-05-13 13:05:00,253.53,253.56,253.04,253.08,4966.663247512565,234.1661,234.1938,233.7136,233.7505,4966.6632
2020-05-13 13:10:00,253.18,254.06,253.18,253.93,4769.719971279105,233.8429,234.6556,233.8429,234.5356,4769.72
2020-05-13 13:15:00,254.01,254.15,253.76,253.77,4616.883782952097,234.6095,234.7388,234.3786,234.3878,4616.8838
2020-05-13 13:20:00,253.74,253.95,253.28,253.86,5236.43450610319,234.3601,234.5541,233.9352,234.4709,5236.4345
2020-05-13 13:25:00,253.81,254.11,253.71,254.02,7493.076212944917,234.4247,234.7018,234.3324,234.6187,7493.0762
2020-05-13 13:30:00,253.95,254.06,253.5,253.5,2732.587957739255,234.5541,234.6556,234.1384,234.1384,2732.588
2020-05-13 13:35:00,253.7,254.06,253.62,253.92,3781.926351420658,234.3231,234.6556,234.2493,234.5263,3781.9264
2020-05-13 13:40:00,254.03,254.24,253.68,254.17,10903.682428967071,234.6279,234.8219,234.3047,234.7572,10903.6824
2020-05-13 13:45:00,253.98,254.78,253.97,254.78,6318.596779156836,234.5818,235.3207,234.5725,235.3207,6318.5968
2020-05-13 13:50:00,254.64,254.64,254.27,254.35,5468.253154169658,235.1914,235.1914,234.8496,234.9235,5468.2532
2020-05-13 13:55:00,254.39,254.76,254.39,254.65,7403.8362909016305,234.9604,235.3022,234.9604,235.2006,7403.8363
2020-05-13 14:00:00,254.68,254.8,254.29,254.29,6150.374397374089,235.2283,235.3391,234.8681,234.8681,6150.3744
2020-05-13 14:05:00,254.28,254.93,254.23,254.85,11363.21674017848,234.8588,235.4592,234.8127,235.3853,11363.2167
2020-05-13 14:10:00,254.87,255.14,254.36,254.43,7517.6941224740995,235.4038,235.6532,234.9327,234.9974,7517.6941
2020-05-13 14:15:00,254.43,254.58,254.19,254.23,11700.687249974357,234.9974,235.1359,234.7757,234.8127,11700.6872
2020-05-13 14:20:00,254.28,254.62,254.14,254.33,10565.186172940814,234.8588,235.1729,234.7295,234.905,10565.1862
2020-05-13 14:25:00,254.21,254.47,253.89,253.97,11337.573084418917,234.7942,235.0343,234.4986,234.5725,11337.5731
2020-05-13 14:30:00,253.89,254.06,253.43,253.54,6920.709816391424,234.4986,234.6556,234.0738,234.1754,6920.7098
2020-05-13 14:35:00,253.45,253.78,253.19,253.19,5701.09754846651,234.0922,234.397,233.8521,233.8521,5701.0975
2020-05-13 14:40:00,253.21,253.21,252.58,252.66,3897.8356754538927,233.8706,233.8706,233.2887,233.3626,3897.8357
2020-05-13 14:45:00,252.66,253.0,252.55,252.67,5641.604267104318,233.3626,233.6766,233.261,233.3718,5641.6043
2020-05-13 14:50:00,252.69,252.69,252.1,252.38,5125.653913221869,233.3903,233.3903,232.8453,233.104,5125.6539
2020-05-13 14:55:00,252.53,252.77,251.86,251.98,7822.340752897733,233.2425,233.4642,232.6237,232.7345,7822.3408
2020-05-13 15:00:00,251.94,253.58,251.94,253.58,11532.46486819161,232.6976,234.2123,232.6976,234.2123,11532.4649
2020-05-13 15:05:00,253.65,253.65,252.63,252.76,7229.459431736588,234.277,234.277,233.3349,233.4549,7229.4594
2020-05-13 15:10:00,252.83,253.16,252.65,252.88,7094.060929326084,233.5196,233.8244,233.3533,233.5658,7094.0609
2020-05-13 15:15:00,252.8,253.15,252.59,253.12,11876.08985536978,233.4919,233.8152,233.2979,233.7874,11876.0899
2020-05-13 15:20:00,253.22,253.24,252.11,252.32,12919.273771668888,233.8798,233.8983,232.8546,233.0485,12919.2738
2020-05-13 15:25:00,252.33,253.06,252.17,252.93,13905.01589906657,233.0578,233.732,232.91,233.612,13905.0159
2020-05-13 15:30:00,252.79,253.57,252.73,253.44,14480.45953431121,233.4826,234.2031,233.4272,234.083,14480.4595
2020-05-13 15:35:00,253.41,254.18,253.35,253.97,21990.973433172632,234.0553,234.7665,233.9999,234.5725,21990.9734
2020-05-13 15:40:00,254.02,254.18,253.89,253.89,9889.21940711868,234.6187,234.7665,234.4986,234.4986,9889.2194
2020-05-13 15:45:00,253.87,254.53,253.65,254.31,19131.19294286593,234.4802,235.0898,234.277,234.8866,19131.1929
2020-05-13 15:50:00,254.31,254.99,254.28,254.53,32644.37378192635,234.8866,235.5146,234.8588,235.0898,32644.3738
2020-05-13 15:55:00,254.53,255.41,254.23,254.98,83798.33829110677,235.0898,235.9025,234.8127,235.5054,83798.3383
2020-05-14 09:30:00,252.93,253.44,251.54,251.69,16740.178479844086,233.612,234.083,232.3281,232.4667,16740.1785
2020-05-14 09:35:00,252.45,252.9,250.32,251.89,23042.3633193148,233.1686,233.5842,231.2013,232.6514,23042.3633
2020-05-14 09:40:00,251.54,252.18,251.32,252.16,5039.49122986973,232.3281,232.9192,232.1249,232.9008,5039.4912
2020-05-14 09:45:00,252.28,252.99,252.28,252.65,5374.910247204842,233.0116,233.6674,233.0116,233.3533,5374.9102
2020-05-14 09:50:00,252.57,252.84,251.29,251.51,12072.00738537286,233.2795,233.5288,232.0972,232.3004,12072.0074
2020-05-14 09:55:00,251.63,252.35,251.51,252.09,5048.722945943174,232.4112,233.0763,232.3004,232.8361,5048.7229
2020-05-14 10:00:00,252.09,252.09,250.79,250.85,5046.671453482409,232.8361,232.8361,231.6354,231.6908,5046.6715
2020-05-14 10:05:00,250.62,251.8,250.62,251.8,15952.405374910246,231.4784,232.5683,231.4784,232.5683,15952.4054
2020-05-14 10:10:00,251.86,251.86,250.86,250.89,8003.897835675453,232.6237,232.6237,231.7001,231.7278,8003.8978
2020-05-14 10:15:00,250.84,250.84,249.31,249.92,13415.734947174067,231.6816,231.6816,230.2684,230.8318,13415.7349
2020-05-14 10:20:00,249.65,251.15,249.65,250.89,15353.369576366806,230.5825,231.9679,230.5825,231.7278,15353.3696
2020-05-14 10:25:00,251.01,251.19,250.17,250.2,9359.934352241256,231.8386,232.0049,231.0628,231.0905,9359.9344
2020-05-14 10:30:00,250.22,250.49,249.72,250.12,6906.349369166068,231.1089,231.3583,230.6471,231.0166,6906.3494
2020-05-14 10:35:00,250.23,250.23,249.74,250.01,6796.594522515129,231.1182,231.1182,230.6656,230.915,6796.5945
2020-05-14 10:40:00,249.83,250.58,249.57,250.55,17499.23069032721,230.7487,231.4414,230.5086,231.4137,17499.2307
2020-05-14 10:45:00,250.43,250.59,249.58,250.4,12544.87639757924,231.3029,231.4507,230.5178,231.2752,12544.8764
2020-05-14 10:50:00,250.31,250.31,249.5,249.99,7983.382911067802,231.1921,231.1921,230.4439,230.8965,7983.3829
2020-05-14 10:55:00,249.82,249.89,249.04,249.48,6872.499743563442,230.7395,230.8041,230.0191,230.4255,6872.4997
2020-05-14 11:00:00,249.54,249.82,249.19,249.67,11143.7070468766,230.4809,230.7395,230.1576,230.6009,11143.707
2020-05-14 11:05:00,249.75,249.94,249.44,249.86,20545.696994563543,230.6748,230.8503,230.3885,230.7764,20545.697
2020-05-14 11:10:00,249.72,250.11,249.52,249.78,10433.890655451842,230.6471,231.0073,230.4624,230.7025,10433.8907
2020-05-14 11:15:00,249.87,250.45,249.87,250.45,8432.659759975382,230.7857,231.3214,230.7857,231.3214,8432.6598
2020-05-14 11:20:00,250.55,251.14,250.06,250.3,6960.713919376346,231.4137,231.9587,230.9612,231.1828,6960.7139
2020-05-14 11:25:00,250.26,250.69,250.07,250.65,9410.195917530003,231.1459,231.543,230.9704,231.5061,9410.1959
2020-05-14 11:30:00,250.82,250.95,250.52,250.83,5329.777413068006,231.6631,231.7832,231.386,231.6723,5329.7774
2020-05-14 11:35:00,250.88,251.27,250.5,250.5,4239.4091701713,231.7185,232.0787,231.3676,231.3676,4239.4092
2020-05-14 11:40:00,250.4,250.51,250.15,250.19,8099.292235101036,231.2752,231.3768,231.0443,231.0812,8099.2922
2020-05-14 11:45:00,250.13,250.7,250.03,250.37,8927.069443019796,231.0258,231.5523,230.9334,231.2475,8927.0694
2020-05-14 11:50:00,250.25,250.49,249.74,250.45,5432.352036106267,231.1366,231.3583,230.6656,231.3214,5432.352
2020-05-14 11:55:00,250.33,250.43,249.63,249.65,3699.86665299005,231.2105,231.3029,230.564,230.5825,3699.8667
2020-05-14 12:00:00,249.68,250.02,249.23,249.38,8564.981023694738,230.6102,230.9242,230.1945,230.3331,8564.981
2020-05-14 12:05:00,249.29,249.55,248.64,248.73,17355.62621807365,230.25,230.4901,229.6496,229.7327,17355.6262
2020-05-14 12:10:00,248.85,249.39,248.78,249.24,5662.11919171197,229.8436,230.3423,229.7789,230.2038,5662.1192
2020-05-14 12:15:00,249.33,249.85,249.05,249.55,5580.059493281362,230.2869,230.7672,230.0283,230.4901,5580.0595
2020-05-14 12:20:00,249.61,250.84,249.61,250.73,4812.801312955175,230.5455,231.6816,230.5455,231.58,4812.8013
2020-05-14 12:25:00,250.64,250.64,249.88,250.06,5098.984511231921,231.4969,231.4969,230.7949,230.9612,5098.9845
2020-05-14 12:30:00,250.04,250.35,249.93,249.93,4410.708790645194,230.9427,231.229,230.8411,230.8411,4410.7088
2020-05-14 12:35:00,250.08,250.2,249.64,249.83,4923.581905836496,230.9796,231.0905,230.5732,230.7487,4923.5819
2020-05-14 12:40:00,249.7,249.7,249.24,249.24,4649.707662324341,230.6287,230.6287,230.2038,230.2038,4649.7077
2020-05-14 12:45:00,249.06,249.8,249.06,249.77,30679.04400451328,230.0375,230.721,230.0375,230.6933,30679.044
2020-05-14 12:50:00,249.77,249.98,249.57,249.98,9283.00338496256,230.6933,230.8873,230.5086,230.8873,9283.0034
2020-05-14 12:55:00,249.92,250.22,249.92,250.08,5595.445686737101,230.8318,231.1089,230.8318,230.9796,5595.4457
2020-05-14 13:00:00,250.06,250.34,250.01,250.03,5608.780387732075,230.9612,231.2198,230.915,230.9334,5608.7804
2020-05-14 13:05:00,250.03,250.35,249.95,250.18,4366.601702738743,230.9334,231.229,230.8596,231.072,4366.6017
2020-05-14 13:10:00,250.05,250.13,249.78,249.96,6738.126987383321,230.9519,231.0258,230.7025,230.8688,6738.127
2020-05-14 13:15:00,249.96,250.3,249.94,250.16,6917.632577700277,230.8688,231.1828,230.8503,231.0535,6917.6326
2020-05-14 13:20:00,250.25,250.35,250.14,250.34,10934.454815878553,231.1366,231.229,231.035,231.2198,10934.4548
2020-05-14 13:25:00,250.31,250.48,250.29,250.36,7067.391527336137,231.1921,231.3491,231.1736,231.2382,7067.3915
2020-05-14 13:30:00,250.34,251.36,250.31,251.09,18360.8575238486,231.2198,232.1619,231.1921,231.9125,18360.8575
2020-05-14 13:35:00,251.05,251.59,251.04,251.34,7143.2967483844495,231.8755,232.3743,231.8663,232.1434,7143.2967
2020-05-14 13:40:00,251.41,251.75,251.37,251.46,4560.467740281054,232.208,232.5221,232.1711,232.2542,4560.4677
2020-05-14 13:45:00,251.49,251.65,251.17,251.22,8355.728792696687,232.2819,232.4297,231.9864,232.0326,8355.7288
2020-05-14 13:50:00,251.19,251.3,250.72,250.78,7087.906451943789,232.0049,232.1064,231.5707,231.6262,7087.9065
2020-05-14 13:55:00,250.73,250.95,250.23,250.23,7809.006051902759,231.58,231.7832,231.1182,231.1182,7809.0061
2020-05-14 14:00:00,250.33,250.49,250.07,250.33,10107.703354190173,231.2105,231.3583,230.9704,231.2105,10107.7034
2020-05-14 14:05:00,250.31,250.65,250.07,250.58,6326.802748999897,231.1921,231.5061,230.9704,231.4414,6326.8027
2020-05-14 14:10:00,250.54,250.57,250.32,250.48,4344.035285670325,231.4045,231.4322,231.2013,231.3491,4344.0353
2020-05-14 14:15:00,250.53,250.69,250.2,250.55,10338.49625602626,231.3953,231.543,231.0905,231.4137,10338.4963
2020-05-14 14:20:00,250.56,250.64,249.94,250.21,16275.515437480766,231.423,231.4969,230.8503,231.0997,16275.5154
2020-05-14 14:25:00,250.25,250.72,250.11,250.6,9732.28023387014,231.1366,231.5707,231.0073,231.4599,9732.2802
2020-05-14 14:30:00,250.64,250.73,250.19,250.19,4718.432659759975,231.4969,231.58,231.0812,231.0812,4718.4327
2020-05-14 14:35:00,250.27,250.38,250.05,250.06,8601.907887988511,231.1551,231.2567,230.9519,230.9612,8601.9079
2020-05-14 14:40:00,250.13,250.4,249.71,249.89,4600.471843265976,231.0258,231.2752,230.6379,230.8041,4600.4718
2020-05-14 14:45:00,249.82,249.93,249.52,249.55,3846.548363934762,230.7395,230.8411,230.4624,230.4901,3846.5484
2020-05-14 14:50:00,249.66,250.01,249.66,249.98,3651.656580162068,230.5917,230.915,230.5917,230.8873,3651.6566
2020-05-14 14:55:00,250.02,250.31,249.85,250.07,5308.236742229972,230.9242,231.1921,230.7672,230.9704,5308.2367
2020-05-14 15:00:00,249.99,250.51,249.96,250.51,5938.04492768489,230.8965,231.3768,230.8688,231.3768,5938.0449
2020-05-14 15:05:00,250.48,250.66,250.23,250.61,9802.030977536157,231.3491,231.5153,231.1182,231.4691,9802.031
2020-05-14 15:10:00,250.59,250.6,250.27,250.4,8411.119089137346,231.4507,231.4599,231.1551,231.2752,8411.1191
2020-05-14 15:15:00,250.46,250.66,250.33,250.36,12458.7137142271,231.3306,231.5153,231.2105,231.2382,12458.7137
2020-05-14 15:20:00,250.44,251.11,250.33,251.07,26869.42250487229,231.3121,231.931,231.2105,231.894,26869.4225
2020-05-14 15:25:00,251.07,251.3,250.95,251.21,15678.531131398093,231.894,232.1064,231.7832,232.0233,15678.5311
2020-05-14 15:30:00,251.27,251.34,250.73,250.75,19665.60672889527,232.0787,232.1434,231.58,231.5985,19665.6067
2020-05-14 15:35:00,250.75,251.01,250.57,250.9,21809.41635039492,231.5985,231.8386,231.4322,231.737,21809.4164
2020-05-14 15:40:00,250.89,251.28,250.67,250.81,33797.3125448764,231.7278,232.088,231.5246,231.6539,33797.3125
2020-05-14 15:45:00,250.8,252.15,250.8,252.04,22511.026771976613,231.6446,232.8915,231.6446,232.7899,22511.0268
2020-05-14 15:50:00,252.04,252.18,251.38,251.6,24141.96327828495,232.7899,232.9192,232.1803,232.3835,24141.9633
2020-05-14 15:55:00,251.53,252.0,250.86,251.93,63379.83382911068,232.3189,232.753,231.7001,232.6883,63379.8338
2020-05-15 09:30:00,251.17,252.11,251.17,251.6,39876.91045235409,231.9864,232.8546,231.9864,232.3835,39876.9105
2020-05-15 09:35:00,251.4,252.41,250.97,252.38,9108.626525797516,232.1988,233.1317,231.8017,233.104,9108.6265
2020-05-15 09:40:00,252.27,253.08,252.0,252.66,6626.320648271618,233.0024,233.7505,232.753,233.3626,6626.3206
2020-05-15 09:45:00,252.42,252.62,252.25,252.57,4166.581187814135,233.1409,233.3256,232.9839,233.2795,4166.5812
2020-05-15 09:50:00,252.72,253.21,252.62,253.03,5048.722945943174,233.418,233.8706,233.3256,233.7043,5048.7229
2020-05-15 09:55:00,253.07,255.8,253.05,254.77,15675.453892706944,233.7413,236.2628,233.7228,235.3114,15675.4539
2020-05-15 10:00:00,254.96,255.89,254.13,254.5,10183.608575238486,235.4869,236.3459,234.7203,235.062,10183.6086
2020-05-15 10:05:00,254.31,255.17,254.18,254.58,17619.242999281978,234.8866,235.6809,234.7665,235.1359,17619.243
2020-05-15 10:10:00,254.53,254.83,254.09,254.39,12836.188327007898,235.0898,235.3668,234.6834,234.9604,12836.1883
2020-05-15 10:15:00,254.39,254.62,254.26,254.32,8280.849317878756,234.9604,235.1729,234.8404,234.8958,8280.8493
2020-05-15 10:20:00,254.14,254.18,252.87,253.26,18542.41460662632,234.7295,234.7665,233.5565,233.9168,18542.4146
2020-05-15 10:25:00,253.37,253.74,253.2,253.74,9978.459329161966,234.0183,234.3601,233.8613,234.3601,9978.4593
2020-05-15 10:30:00,253.69,253.72,253.2,253.26,20081.033952200225,234.3139,234.3416,233.8613,233.9168,20081.034
2020-05-15 10:35:00,253.26,253.44,252.85,253.23,23607.549492255614,233.9168,234.083,233.5381,233.889,23607.5495
2020-05-15 10:40:00,253.35,253.48,252.75,252.87,9667.658221356036,233.9999,234.1199,233.4457,233.5565,9667.6582
2020-05-15 10:45:00,252.56,252.7,251.87,251.87,6930.967278695251,233.2702,233.3995,232.6329,232.6329,6930.9673
2020-05-15 10:50:00,251.91,251.96,251.4,251.41,6087.803877320751,232.6699,232.716,232.1988,232.208,6087.8039
2020-05-15 10:55:00,251.35,251.35,250.74,250.84,15138.988614216842,232.1526,232.1526,231.5892,231.6816,15138.9886
2020-05-15 11:00:00,250.48,250.61,249.97,250.19,18931.172427941325,231.3491,231.4691,230.878,231.0812,18931.1724
2020-05-15 11:05:00,250.12,250.21,249.77,249.78,16204.738947584368,231.0166,231.0997,230.6933,230.7025,16204.7389
2020-05-15 11:10:00,249.6,249.86,249.55,249.71,14630.21848394707,230.5363,230.7764,230.4901,230.6379,14630.2185
2020-05-15 11:15:00,249.65,250.02,249.55,249.93,7566.929941532465,230.5825,230.9242,230.4901,230.8411,7566.9299
2020-05-15 11:20:00,249.82,250.38,249.74,250.32,22789.004000410296,230.7395,231.2567,230.6656,231.2013,22789.004
2020-05-15 11:25:00,250.32,250.63,250.32,250.43,7089.957944404554,231.2013,231.4876,231.2013,231.3029,7089.9579
2020-05-15 11:30:00,250.52,250.84,250.41,250.76,9603.036208841932,231.386,231.6816,231.2844,231.6077,9603.0362
2020-05-15 11:35:00,250.75,251.26,250.58,251.04,5630.32105857011,231.5985,232.0695,231.4414,231.8663,5630.3211
2020-05-15 11:40:00,251.11,251.19,250.81,251.18,2439.2245358498308,231.931,232.0049,231.6539,231.9956,2439.2245
2020-05-15 11:45:00,251.3,251.3,250.74,250.95,8243.922453584983,232.1064,232.1064,231.5892,231.7832,8243.9225
2020-05-15 11:50:00,250.94,251.07,250.72,250.97,3592.163298799877,231.7739,231.894,231.5707,231.8017,3592.1633
2020-05-15 11:55:00,251.14,252.06,251.14,252.02,7064.314288644989,231.9587,232.8084,231.9587,232.7715,7064.3143
2020-05-15 12:00:00,251.93,252.14,251.84,251.88,9011.18063391117,232.6883,232.8823,232.6052,232.6422,9011.1806
2020-05-15 12:05:00,251.95,252.08,251.8,251.88,3604.472253564468,232.7068,232.8269,232.5683,232.6422,3604.4723
2020-05-15 12:10:00,251.92,251.98,251.52,251.59,5519.540465688789,232.6791,232.7345,232.3096,232.3743,5519.5405
2020-05-15 12:15:00,251.53,251.95,251.44,251.88,4250.692378705508,232.3189,232.7068,232.2358,232.6422,4250.6924
2020-05-15 12:20:00,251.88,252.17,251.88,252.02,6792.491537593599,232.6422,232.91,232.6422,232.7715,6792.4915
2020-05-15 12:25:00,252.02,252.14,251.9,252.14,2748.9998974253767,232.7715,232.8823,232.6606,232.8823,2748.9999
2020-05-15 12:30:00,252.14,252.25,251.71,251.79,50418.5044619961,232.8823,232.9839,232.4851,232.559,50418.5045
2020-05-15 12:35:00,251.79,251.8,251.48,251.61,4554.313262898759,232.559,232.5683,232.2727,232.3928,4554.3133
2020-05-15 12:40:00,251.57,251.69,251.26,251.4,6290.901630936506,232.3558,232.4667,232.0695,232.1988,6290.9016
2020-05-15 12:45:00,251.44,251.44,250.9,251.13,8153.656785311314,232.2358,232.2358,231.737,231.9494,8153.6568
2020-05-15 12:50:00,251.23,251.23,250.72,250.72,18321.87916709406,232.0418,232.0418,231.5707,231.5707,18321.8792
2020-05-15 12:55:00,250.88,250.95,250.34,250.63,11188.839881013437,231.7185,231.7832,231.2198,231.4876,11188.8399
2020-05-15 13:00:00,250.61,251.0,250.52,250.77,11375.525694943071,231.4691,231.8294,231.386,231.6169,11375.5257
2020-05-15 13:05:00,250.75,251.05,250.6,251.05,6305.262078161863,231.5985,231.8755,231.4599,231.8755,6305.2621
2020-05-15 13:10:00,251.26,251.78,251.26,251.65,6782.234075289773,232.0695,232.5498,232.0695,232.4297,6782.2341
2020-05-15 13:15:00,251.6,251.74,251.38,251.64,3750.1282182787977,232.3835,232.5128,232.1803,232.4205,3750.1282
2020-05-15 13:20:00,251.51,251.84,251.51,251.67,4547.13303928608,232.3004,232.6052,232.3004,232.4482,4547.133
2020-05-15 13:25:00,251.75,251.79,251.52,251.66,6339.111703764488,232.5221,232.559,232.3096,232.439,6339.1117
2020-05-15 13:30:00,251.63,251.67,251.18,251.29,6367.832598215201,232.4112,232.4482,231.9956,232.0972,6367.8326
2020-05-15 13:35:00,251.19,251.39,250.89,250.96,6156.528874756385,232.0049,232.1896,231.7278,231.7924,6156.5289
2020-05-15 13:40:00,250.82,250.85,250.56,250.58,5969.843060826751,231.6631,231.6908,231.423,231.4414,5969.8431
2020-05-15 13:45:00,250.56,250.56,250.28,250.41,5332.854651759155,231.423,231.423,231.1644,231.2844,5332.8547
2020-05-15 13:50:00,250.47,251.06,250.45,251.06,4426.094984100933,231.3398,231.8848,231.3214,231.8848,4426.095
2020-05-15 13:55:00,251.3,251.38,251.14,251.25,4468.15057954662,232.1064,232.1803,231.9587,232.0603,4468.1506
2020-05-15 14:00:00,251.33,251.53,251.23,251.39,9884.090675966763,232.1342,232.3189,232.0418,232.1896,9884.0907
2020-05-15 14:05:00,251.41,251.41,251.05,251.05,5741.10165145143,232.208,232.208,231.8755,231.8755,5741.1017
2020-05-15 14:10:00,251.1,251.21,250.92,250.92,5983.177761821725,231.9217,232.0233,231.7555,231.7555,5983.1778
2020-05-15 14:15:00,250.97,251.11,250.89,250.97,9009.129141450405,231.8017,231.931,231.7278,231.8017,9009.1291
2020-05-15 14:20:00,251.04,251.12,250.83,250.93,24758.436762744896,231.8663,231.9402,231.6723,231.7647,24758.4368
2020-05-15 14:25:00,250.94,251.1,250.7,250.71,8000.820596984306,231.7739,231.9217,231.5523,231.5615,8000.8206
2020-05-15 14:30:00,250.7,250.75,250.33,250.33,6766.847881834034,231.5523,231.5985,231.2105,231.2105,6766.8479
2020-05-15 14:35:00,250.34,250.39,250.0,250.32,4014.770745717509,231.2198,231.266,230.9057,231.2013,4014.7707
2020-05-15 14:40:00,250.31,250.37,250.13,250.15,6482.7161760180525,231.1921,231.2475,231.0258,231.0443,6482.7162
2020-05-15 14:45:00,250.19,250.52,250.18,250.43,4338.906554518412,231.0812,231.386,231.072,231.3029,4338.9066
2020-05-15 14:50:00,250.6,250.88,250.31,250.38,14168.6326802749,231.4599,231.7185,231.1921,231.2567,14168.6327
2020-05-15 14:55:00,250.41,250.42,250.05,250.12,12096.62529490204,231.2844,231.2937,230.9519,231.0166,12096.6253
2020-05-15 15:00:00,250.2,250.76,250.01,250.5,14717.406913529592,231.0905,231.6077,230.915,231.3676,14717.4069
2020-05-15 15:05:00,250.42,250.73,250.31,250.58,8770.130269771258,231.2937,231.58,231.1921,231.4414,8770.1303
2020-05-15 15:10:00,250.6,250.8,250.05,250.16,11757.1032926454,231.4599,231.6446,230.9519,231.0535,11757.1033
2020-05-15 15:15:00,250.1,250.31,250.01,250.04,10692.378705508258,230.9981,231.1921,230.915,230.9427,10692.3787
2020-05-15 15:20:00,250.05,250.49,250.05,250.19,26369.884090675965,230.9519,231.3583,230.9519,231.0812,26369.8841
2020-05-15 15:25:00,250.24,250.93,250.18,250.72,20296.44066058057,231.1274,231.7647,231.072,231.5707,20296.4407
2020-05-15 15:30:00,250.69,250.84,250.42,250.42,16603.7542312032,231.543,231.6816,231.2937,231.2937,16603.7542
2020-05-15 15:35:00,250.45,250.49,250.1,250.11,16411.939686121652,231.3214,231.3583,230.9981,231.0073,16411.9397
2020-05-15 15:40:00,250.11,250.13,249.68,249.93,14793.312134577904,231.0073,231.0258,230.6102,230.8411,14793.3121
2020-05-15 15:45:00,250.01,250.88,249.99,250.88,30598.010052313057,230.915,231.7185,230.8965,231.7185,30598.0101
2020-05-15 15:50:00,250.96,251.61,250.93,251.55,35609.806133962455,231.7924,232.3928,231.7647,232.3374,35609.8061
2020-05-15 15:55:00,251.5,252.06,251.39,252.06,79289.15786234486,232.2912,232.8084,232.1896,232.8084,79289.1579
2020-05-18 09:30:00,257.37,258.02,255.77,257.6,43226.99764078367,237.7128,238.3132,236.235,237.9253,43226.9976
2020-05-18 09:35:00,257.5,260.21,257.45,259.57,24235.306185249767,237.8329,240.3359,237.7867,239.7448,24235.3062
2020-05-18 09:40:00,259.41,260.01,259.17,259.76,14461.996102164325,239.597,240.1512,239.3754,239.9203,14461.9961
2020-05-18 09:45:00,259.83,260.17,258.9,258.9,10389.783567545388,239.985,240.299,239.126,239.126,10389.7836
2020-05-18 09:50:00,259.09,259.34,257.93,258.1,11936.608882962357,239.3015,239.5324,238.2301,238.3871,11936.6089
2020-05-18 09:55:00,258.25,258.61,257.94,258.28,14988.2039183506,238.5256,238.8581,238.2393,238.5533,14988.2039
2020-05-18 10:00:00,258.49,258.82,257.61,258.59,15052.825930864705,238.7473,239.0521,237.9345,238.8397,15052.8259
2020-05-18 10:05:00,258.55,259.61,258.55,259.23,12983.895784182992,238.8027,239.7818,238.8027,239.4308,12983.8958
2020-05-18 10:10:00,259.53,260.54,259.07,260.46,14788.183403425992,239.7079,240.6407,239.283,240.5668,14788.1834
2020-05-18 10:15:00,260.37,261.06,260.23,260.8,11728.382398194686,240.4837,241.121,240.3544,240.8809,11728.3824
2020-05-18 10:20:00,260.83,261.14,260.71,260.86,4924.607652066879,240.9086,241.1949,240.7977,240.9363,4924.6077
2020-05-18 10:25:00,261.15,261.68,260.56,260.6,11226.792491537592,241.2041,241.6937,240.6592,240.6961,11226.7925
2020-05-18 10:30:00,260.68,260.89,260.31,260.32,8853.215714432248,240.77,240.964,240.4283,240.4375,8853.2157
2020-05-18 10:35:00,260.33,260.43,260.04,260.17,5246.691968407016,240.4468,240.5391,240.1789,240.299,5246.692
2020-05-18 10:40:00,260.17,260.63,260.01,260.34,5933.94194276336,240.299,240.7239,240.1512,240.456,5933.9419
2020-05-18 10:45:00,260.23,260.37,259.7,259.98,2783.8752692583853,240.3544,240.4837,239.8649,240.1235,2783.8753
2020-05-18 10:50:00,260.08,260.66,259.81,260.03,6486.819160939584,240.2159,240.7516,239.9665,240.1697,6486.8192
2020-05-18 10:55:00,260.0,260.19,259.9,260.14,5364.652784901015,240.142,240.3175,240.0496,240.2713,5364.6528
2020-05-18 11:00:00,260.3,260.89,260.3,260.84,3898.8614216842752,240.4191,240.964,240.4191,240.9178,3898.8614
2020-05-18 11:05:00,260.89,261.03,260.54,260.87,5529.797927992614,240.964,241.0933,240.6407,240.9455,5529.7979
2020-05-18 11:10:00,260.74,260.74,259.94,260.14,6952.507949533285,240.8255,240.8255,240.0866,240.2713,6952.5079
2020-05-18 11:15:00,260.18,260.67,259.95,260.05,29921.01754026054,240.3082,240.7608,240.0958,240.1882,29921.0175
2020-05-18 11:20:00,260.0,260.0,259.6,259.81,6306.287824392245,240.142,240.142,239.7725,239.9665,6306.2878
2020-05-18 11:25:00,259.85,259.85,259.39,259.58,3098.7793619858444,240.0034,240.0034,239.5786,239.754,3098.7794
2020-05-18 11:30:00,259.5,259.85,259.42,259.65,4170.684172735665,239.6802,240.0034,239.6063,239.8187,4170.6842
2020-05-18 11:35:00,259.59,259.88,259.48,259.48,5999.589701507846,239.7633,240.0311,239.6617,239.6617,5999.5897
2020-05-18 11:40:00,259.62,259.96,259.62,259.74,8744.486614011694,239.791,240.105,239.791,239.9018,8744.4866
2020-05-18 11:45:00,259.65,259.81,259.6,259.77,2796.1842240229767,239.8187,239.9665,239.7725,239.9295,2796.1842
2020-05-18 11:50:00,259.82,259.82,259.65,259.72,4321.468868601908,239.9757,239.9757,239.8187,239.8834,4321.4689
2020-05-18 11:55:00,259.78,259.79,259.49,259.64,2666.9401989947687,239.9388,239.948,239.6709,239.8095,2666.9402
2020-05-18 12:00:00,259.6,259.65,259.17,259.24,1693.507026361678,239.7725,239.8187,239.3754,239.44,1693.507
2020-05-18 12:05:00,259.15,259.84,259.15,259.57,3419.8379320956,239.3569,239.9942,239.3569,239.7448,3419.8379
2020-05-18 12:10:00,259.53,259.76,259.53,259.55,2910.0420555954456,239.7079,239.9203,239.7079,239.7263,2910.0421
2020-05-18 12:15:00,259.52,259.88,259.45,259.53,3431.121140629808,239.6986,240.0311,239.634,239.7079,3431.1211
2020-05-18 12:20:00,259.64,259.8,259.59,259.6,1504.769719971279,239.8095,239.9572,239.7633,239.7725,1504.7697
2020-05-18 12:25:00,259.65,259.78,259.58,259.69,2702.84131705816,239.8187,239.9388,239.754,239.8556,2702.8413
2020-05-18 12:30:00,259.6,259.62,259.32,259.32,5393.373679351728,239.7725,239.791,239.5139,239.5139,5393.3737
2020-05-18 12:35:00,259.34,259.36,259.11,259.36,2666.9401989947687,239.5324,239.5509,239.3199,239.5509,2666.9402
2020-05-18 12:40:00,259.36,259.36,259.13,259.28,2029.951789927172,239.5509,239.5509,239.3384,239.477,2029.9518
2020-05-18 12:45:00,259.14,259.14,258.92,258.94,2864.9092214586112,239.3477,239.3477,239.1445,239.1629,2864.9092
2020-05-18 12:50:00,258.93,259.07,258.75,258.95,5543.132628987588,239.1537,239.283,238.9874,239.1722,5543.1326
2020-05-18 12:55:00,259.03,259.09,258.81,258.81,3477.2797209970254,239.2461,239.3015,239.0429,239.0429,3477.2797
2020-05-18 13:00:00,258.85,259.02,258.75,258.87,5141.040106677608,239.0798,239.2368,238.9874,239.0983,5141.0401
2020-05-18 13:05:00,258.87,259.13,258.86,259.09,3006.46220125141,239.0983,239.3384,239.089,239.3015,3006.4622
2020-05-18 13:10:00,259.14,259.24,258.99,259.18,5692.891578623448,239.3477,239.44,239.2091,239.3846,5692.8916
2020-05-18 13:15:00,259.16,259.16,258.78,258.92,4056.826341163196,239.3661,239.3661,239.0151,239.1445,4056.8263
2020-05-18 13:20:00,258.91,259.19,258.91,259.19,2051.4924607652065,239.1352,239.3938,239.1352,239.3938,2051.4925
2020-05-18 13:25:00,259.2,259.36,259.12,259.31,4361.472971586829,239.4031,239.5509,239.3292,239.5047,4361.473
2020-05-18 13:30:00,259.36,259.71,259.36,259.61,5040.5169761001125,239.5509,239.8741,239.5509,239.7818,5040.517
2020-05-18 13:35:00,259.61,259.61,259.14,259.14,3302.9028618319826,239.7818,239.7818,239.3477,239.3477,3302.9029
2020-05-18 13:40:00,259.18,259.24,258.87,258.93,6474.510206174992,239.3846,239.44,239.0983,239.1537,6474.5102
2020-05-18 13:45:00,259.03,259.25,258.72,259.09,2154.067083803467,239.2461,239.4493,238.9597,239.3015,2154.0671
2020-05-18 13:50:00,259.07,259.21,258.95,259.18,2173.556262180736,239.283,239.4123,239.1722,239.3846,2173.5563
2020-05-18 13:55:00,259.3,259.45,259.1,259.19,3387.014052723356,239.4954,239.634,239.3107,239.3938,3387.0141
2020-05-18 14:00:00,259.26,259.59,259.18,259.42,4424.043491640168,239.4585,239.7633,239.3846,239.6063,4424.0435
2020-05-18 14:05:00,259.35,259.53,259.35,259.45,1436.0447225356447,239.5416,239.7079,239.5416,239.634,1436.0447
2020-05-18 14:10:00,259.53,259.75,259.49,259.7,3158.272643348036,239.7079,239.9111,239.6709,239.8649,3158.2726
2020-05-18 14:15:00,259.69,260.0,259.6,259.94,6397.579238896296,239.8556,240.142,239.7725,240.0866,6397.5792
2020-05-18 14:20:00,259.88,260.13,259.78,260.04,6952.507949533285,240.0311,240.262,239.9388,240.1789,6952.5079
2020-05-18 14:25:00,259.98,260.04,259.89,260.04,4192.2248435737,240.1235,240.1789,240.0404,240.1789,4192.2248
2020-05-18 14:30:00,260.02,260.07,259.75,259.79,3474.2024823058773,240.1604,240.2066,239.9111,239.948,3474.2025
2020-05-18 14:35:00,259.81,259.99,259.69,259.78,2877.218176223202,239.9665,240.1327,239.8556,239.9388,2877.2182
2020-05-18 14:40:00,259.86,260.15,259.8,260.09,8863.473176736075,240.0127,240.2805,239.9572,240.2251,8863.4732
2020-05-18 14:45:00,260.08,260.19,259.98,260.18,5250.794953328546,240.2159,240.3175,240.1235,240.3082,5250.795
2020-05-18 14:50:00,260.13,260.21,259.9,260.11,3302.9028618319826,240.262,240.3359,240.0496,240.2436,3302.9029
2020-05-18 14:55:00,260.1,260.14,259.84,260.02,4119.396861216535,240.2343,240.2713,239.9942,240.1604,4119.3969
2020-05-18 15:00:00,259.9,260.08,259.88,260.02,3270.078982459739,240.0496,240.2159,240.0311,240.1604,3270.079
2020-05-18 15:05:00,259.96,260.13,259.88,260.04,6010.872910042055,240.105,240.262,240.0311,240.1789,6010.8729
2020-05-18 15:10:00,259.89,260.01,259.7,259.88,10480.04923581906,240.0404,240.1512,239.8649,240.0311,10480.0492
2020-05-18 15:15:00,259.87,259.87,259.51,259.76,11154.99025541081,240.0219,240.0219,239.6894,239.9203,11154.9903
2020-05-18 15:20:00,259.69,260.01,259.37,259.49,6574.007590522105,239.8556,240.1512,239.5601,239.6709,6574.0076
2020-05-18 15:25:00,259.49,259.5,259.32,259.49,4832.290491332444,239.6709,239.6802,239.5139,239.6709,4832.2905
2020-05-18 15:30:00,259.54,259.92,259.53,259.9,7123.80757000718,239.7171,240.0681,239.7079,240.0496,7123.8076
2020-05-18 15:35:00,259.88,260.05,259.88,260.02,10049.235819058364,240.0311,240.1882,240.0311,240.1604,10049.2358
2020-05-18 15:40:00,259.95,260.3,259.95,260.05,13828.084931787876,240.0958,240.4191,240.0958,240.1882,13828.0849
2020-05-18 15:45:00,260.09,260.09,259.71,259.89,15177.966970971382,240.2251,240.2251,239.8741,240.0404,15177.967
2020-05-18 15:50:00,259.79,259.91,259.34,259.48,18104.420966252947,239.948,240.0588,239.5324,239.6617,18104.421
2020-05-18 15:55:00,259.49,259.53,258.08,258.12,40699.55892912093,239.6709,239.7079,238.3686,238.4056,40699.5589
2020-05-19 09:30:00,258.43,258.78,257.35,257.92,24094.77895168736,238.6919,239.0151,237.6944,238.2208,24094.779
2020-05-19 09:35:00,257.49,258.28,256.71,256.8,16282.695661093445,237.8237,238.5533,237.1032,237.1864,16282.6957
2020-05-19 09:40:00,256.92,257.65,256.63,257.65,7295.107190481075,237.2972,237.9715,237.0294,237.9715,7295.1072
2020-05-19 09:45:00,257.59,257.66,257.02,257.46,9962.047389475843,237.916,237.9807,237.3896,237.796,9962.0474
2020-05-19 09:50:00,257.79,257.79,256.91,256.91,2872.089445071289,238.1008,238.1008,237.288,237.288,2872.0894
2020-05-19 09:55:00,256.79,257.16,256.62,257.15,3219.817417170992,237.1771,237.5189,237.0201,237.5096,3219.8174
2020-05-19 10:00:00,257.17,258.46,257.17,257.74,9018.360857523849,237.5281,238.7196,237.5281,238.0546,9018.3609
2020-05-19 10:05:00,257.6,257.71,257.4,257.53,3669.094266078572,237.9253,238.0269,237.7405,237.8606,3669.0943
2020-05-19 10:10:00,257.58,257.65,257.4,257.63,5368.7557698225455,237.9068,237.9715,237.7405,237.953,5368.7558
2020-05-19 10:15:00,257.63,257.88,257.36,257.87,5401.5796491947885,237.953,238.1839,237.7036,238.1747,5401.5796
2020-05-19 10:20:00,257.79,258.16,257.77,257.99,4047.5946250897528,238.1008,238.4425,238.0823,238.2855,4047.5946
2020-05-19 10:25:00,257.68,257.68,257.02,257.2,4059.903579854344,237.9992,237.9992,237.3896,237.5558,4059.9036
2020-05-19 10:30:00,257.5,257.96,257.5,257.86,2287.414093753205,237.8329,238.2578,237.8329,238.1654,2287.4141
2020-05-19 10:35:00,257.69,257.92,257.54,257.77,2848.4972817724893,238.0084,238.2208,237.8699,238.0823,2848.4973
2020-05-19 10:40:00,257.68,257.69,257.12,257.22,2624.884603549082,237.9992,238.0084,237.4819,237.5743,2624.8846
2020-05-19 10:45:00,257.17,257.34,256.9,256.9,5567.750538516771,237.5281,237.6851,237.2787,237.2787,5567.7505
2020-05-19 10:50:00,256.94,257.16,256.88,256.98,4139.911785824187,237.3157,237.5189,237.2603,237.3526,4139.9118
2020-05-19 10:55:00,256.88,257.16,256.83,256.94,2275.1051389886143,237.2603,237.5189,237.2141,237.3157,2275.1051
2020-05-19 11:00:00,256.95,256.97,256.32,256.44,2051.4924607652065,237.3249,237.3434,236.743,236.8539,2051.4925
2020-05-19 11:05:00,256.25,256.96,256.22,256.8,2902.8618319827674,236.6784,237.3342,236.6507,237.1864,2902.8618
2020-05-19 11:10:00,256.7,256.98,256.6,256.68,4658.939378397784,237.094,237.3526,237.0017,237.0755,4658.9394
2020-05-19 11:15:00,256.87,256.96,256.62,256.63,2769.514822033029,237.251,237.3342,237.0201,237.0294,2769.5148
2020-05-19 11:20:00,256.57,256.6,255.93,256.12,5177.966970971382,236.9739,237.0017,236.3828,236.5583,5177.967
2020-05-19 11:25:00,256.16,256.18,255.79,256.11,3720.3815775977023,236.5953,236.6137,236.2535,236.5491,3720.3816
2020-05-19 11:30:00,256.09,256.19,255.79,256.02,5066.160631859678,236.5306,236.623,236.2535,236.4659,5066.1606
2020-05-19 11:35:00,255.93,256.3,255.77,256.17,4821.007282798236,236.3828,236.7246,236.235,236.6045,4821.0073
2020-05-19 11:40:00,256.33,256.82,256.33,256.71,3781.926351420658,236.7523,237.2048,236.7523,237.1032,3781.9264
2020-05-19 11:45:00,256.78,257.0,256.68,257.0,1128.3208534208636,237.1679,237.3711,237.0755,237.3711,1128.3209
2020-05-19 11:50:00,256.96,257.1,256.76,256.8,3536.773002359216,237.3342,237.4635,237.1494,237.1864,3536.773
2020-05-19 11:55:00,256.81,256.93,256.44,256.55,2904.9133244435325,237.1956,237.3064,236.8539,236.9555,2904.9133
2020-05-19 12:00:00,256.77,256.83,256.34,256.47,2418.7096112421787,237.1587,237.2141,236.7615,236.8816,2418.7096
2020-05-19 12:05:00,256.35,256.6,256.26,256.6,2541.799158888091,236.7707,237.0017,236.6876,237.0017,2541.7992
2020-05-19 12:10:00,256.65,256.94,256.65,256.89,2072.0073853728586,237.0478,237.3157,237.0478,237.2695,2072.0074
2020-05-19 12:15:00,256.82,256.82,256.15,256.35,3097.753615755462,237.2048,237.2048,236.586,236.7707,3097.7536
2020-05-19 12:20:00,256.48,256.73,256.47,256.63,2455.6364755359523,236.8908,237.1217,236.8816,237.0294,2455.6365
2020-05-19 12:25:00,256.65,256.75,256.51,256.67,3352.138680890348,237.0478,237.1402,236.9185,237.0663,3352.1387
2020-05-19 12:30:00,256.63,256.77,255.94,255.94,2419.735357472561,237.0294,237.1587,236.3921,236.3921,2419.7354
2020-05-19 12:35:00,256.15,256.41,256.14,256.32,3629.0901630936505,236.586,236.8262,236.5768,236.743,3629.0902
2020-05-19 12:40:00,256.23,256.38,256.23,256.33,1778.6439634834342,236.6599,236.7985,236.6599,236.7523,1778.644
2020-05-19 12:45:00,256.26,256.57,256.26,256.38,3235.203610626731,236.6876,236.9739,236.6876,236.7985,3235.2036
2020-05-19 12:50:00,256.26,256.26,255.97,256.21,2330.4954354292745,236.6876,236.6876,236.4198,236.6414,2330.4954
2020-05-19 12:55:00,256.2,256.27,256.0,256.21,1341.676069340445,236.6322,236.6969,236.4475,236.6414,1341.6761
2020-05-19 13:00:00,256.13,256.29,256.13,256.23,7187.403836290901,236.5675,236.7153,236.5675,236.6599,7187.4038
2020-05-19 13:05:00,256.18,256.57,256.18,256.57,5720.586726843779,236.6137,236.9739,236.6137,236.9739,5720.5867
2020-05-19 13:10:00,256.56,256.78,256.56,256.74,3436.249871781721,236.9647,237.1679,236.9647,237.131,3436.2499
2020-05-19 13:15:00,256.74,256.92,256.68,256.69,5050.774438403939,237.131,237.2972,237.0755,237.0848,5050.7744
2020-05-19 13:20:00,256.76,256.98,256.67,256.84,2916.1965329777413,237.1494,237.3526,237.0663,237.2233,2916.1965
2020-05-19 13:25:00,256.89,257.04,256.79,256.93,4709.200943686532,237.2695,237.408,237.1771,237.3064,4709.2009
2020-05-19 13:30:00,256.79,257.0,256.69,257.0,8164.939993845523,237.1771,237.3711,237.0848,237.3711,8164.94
2020-05-19 13:35:00,257.01,257.02,256.79,256.87,2463.842445379013,237.3803,237.3896,237.1771,237.251,2463.8424
2020-05-19 13:40:00,256.88,256.93,256.72,256.9,3532.6700174376856,237.2603,237.3064,237.1125,237.2787,3532.67
2020-05-19 13:45:00,256.86,256.86,256.61,256.77,2877.218176223202,237.2418,237.2418,237.0109,237.1587,2877.2182
2020-05-19 13:50:00,256.77,256.77,256.45,256.53,4017.847984408657,237.1587,237.1587,236.8631,236.937,4017.848
2020-05-19 13:55:00,256.42,256.6,256.42,256.6,4218.894245563647,236.8354,237.0017,236.8354,237.0017,4218.8942
2020-05-19 14:00:00,256.56,256.88,256.37,256.88,6250.897527951584,236.9647,237.2603,236.7892,237.2603,6250.8975
2020-05-19 14:05:00,256.87,257.67,256.86,257.45,7457.175094881526,237.251,237.9899,237.2418,237.7867,7457.1751
2020-05-19 14:10:00,257.49,257.9,257.44,257.72,4812.801312955175,237.8237,238.2024,237.7775,238.0361,4812.8013
2020-05-19 14:15:00,257.81,258.24,257.79,258.23,11838.137244845624,238.1192,238.5164,238.1008,238.5072,11838.1372
2020-05-19 14:20:00,258.21,258.43,258.06,258.06,5255.923684480459,238.4887,238.6919,238.3501,238.3501,5255.9237
2020-05-19 14:25:00,258.08,258.35,258.01,258.27,6358.600882141758,238.3686,238.618,238.304,238.5441,6358.6009
2020-05-19 14:30:00,258.31,258.39,258.09,258.33,5272.335624166581,238.581,238.6549,238.3778,238.5995,5272.3356
2020-05-19 14:35:00,258.33,258.47,258.28,258.35,5294.902041234998,238.5995,238.7288,238.5533,238.618,5294.902
2020-05-19 14:40:00,258.35,258.4,258.21,258.21,11524.258898348548,238.618,238.6642,238.4887,238.4887,11524.2589
2020-05-19 14:45:00,258.14,258.28,257.86,258.23,4446.609908708585,238.424,238.5533,238.1654,238.5072,4446.6099
2020-05-19 14:50:00,258.19,258.3,257.99,257.99,3834.2394091701713,238.4702,238.5718,238.2855,238.2855,3834.2394
2020-05-19 14:55:00,257.87,257.87,256.46,256.67,6584.265052825931,238.1747,238.1747,236.8723,237.0663,6584.2651
2020-05-19 15:00:00,256.49,257.27,256.38,257.26,8365.986255000513,236.9001,237.6205,236.7985,237.6112,8365.9863
2020-05-19 15:05:00,257.13,257.17,256.91,257.17,6958.662426915581,237.4912,237.5281,237.288,237.5281,6958.6624
2020-05-19 15:10:00,257.25,257.51,256.94,257.0,10484.152220740589,237.602,237.8421,237.3157,237.3711,10484.1522
2020-05-19 15:15:00,257.01,257.05,256.86,256.95,6975.074366601702,237.3803,237.4173,237.2418,237.3249,6975.0744
2020-05-19 15:20:00,256.97,257.15,256.58,256.76,8473.689609190686,237.3434,237.5096,236.9832,237.1494,8473.6896
2020-05-19 15:25:00,256.83,257.2,256.66,257.2,7481.793004410709,237.2141,237.5558,237.0571,237.5558,7481.793
2020-05-19 15:30:00,257.08,257.21,256.76,256.85,10328.238793722432,237.445,237.5651,237.1494,237.2326,10328.2388
2020-05-19 15:35:00,256.8,256.8,256.15,256.62,17225.356446815058,237.1864,237.1864,236.586,237.0201,17225.3564
2020-05-19 15:40:00,256.57,257.06,256.42,256.95,13036.208841932505,236.9739,237.4265,236.8354,237.3249,13036.2088
2020-05-19 15:45:00,256.87,256.93,256.11,256.37,13570.622627961842,237.251,237.3064,236.5491,236.7892,13570.6226
2020-05-19 15:50:00,256.18,256.52,255.88,256.15,29348.651143707044,236.6137,236.9278,236.3366,236.586,29348.6511
2020-05-19 15:55:00,256.29,256.6,256.03,256.59,88941.42989024516,236.7153,237.0017,236.4752,236.9924,88941.4299
2020-05-20 09:30:00,249.32,251.97,245.68,247.06,79247.10226689916,230.2777,232.7253,226.9157,228.1903,79247.1023
2020-05-20 09:35:00,247.04,247.67,245.73,247.67,38301.36424248641,228.1718,228.7537,226.9619,228.7537,38301.3642
2020-05-20 09:40:00,247.69,248.62,247.62,248.39,48015.18104420966,228.7722,229.6311,228.7075,229.4187,48015.181
2020-05-20 09:45:00,248.21,248.25,246.7,246.92,19175.300030772385,229.2525,229.2894,227.8578,228.061,19175.3
2020-05-20 09:50:00,246.86,247.5,245.98,247.35,26472.458713714223,228.0056,228.5967,227.1928,228.4581,26472.4587
2020-05-20 09:55:00,246.95,247.81,246.93,247.71,13946.045748281877,228.0887,228.883,228.0702,228.7906,13946.0457
2020-05-20 10:00:00,248.0,248.68,247.76,248.68,18773.207508462405,229.0585,229.6866,228.8368,229.6866,18773.2075
2020-05-20 10:05:00,248.66,248.85,248.05,248.51,23899.887167914658,229.6681,229.8436,229.1047,229.5295,23899.8872
2020-05-20 10:10:00,248.36,249.27,248.08,249.26,42433.070058467536,229.391,230.2315,229.1324,230.2223,42433.0701
2020-05-20 10:15:00,249.2,250.2,249.2,249.65,16159.606113447531,230.1668,231.0905,230.1668,230.5825,16159.6061
2020-05-20 10:20:00,249.77,250.55,249.57,250.37,18096.214996409886,230.6933,231.4137,230.5086,231.2475,18096.215
2020-05-20 10:25:00,250.46,250.72,249.54,250.4,24044.51738639861,231.3306,231.5707,230.4809,231.2752,24044.5174
2020-05-20 10:30:00,250.3,250.66,249.77,249.95,10870.85854959483,231.1828,231.5153,230.6933,230.8596,10870.8585
2020-05-20 10:35:00,249.94,250.35,249.84,250.32,10401.066776079597,230.8503,231.229,230.758,231.2013,10401.0668
2020-05-20 10:40:00,250.23,250.57,250.23,250.56,5811.87814134783,231.1182,231.4322,231.1182,231.423,5811.8781
2020-05-20 10:45:00,250.55,250.56,249.71,249.85,12345.881628885014,231.4137,231.423,230.6379,230.7672,12345.8816
2020-05-20 10:50:00,249.77,249.96,249.31,249.81,12571.545799569189,230.6933,230.8688,230.2684,230.7303,12571.5458
2020-05-20 10:55:00,249.8,249.8,249.21,249.37,13202.379731254488,230.721,230.721,230.1761,230.3239,13202.3797
2020-05-20 11:00:00,249.51,250.47,249.26,250.47,27057.13406503231,230.4532,231.3398,230.2223,231.3398,27057.1341
2020-05-20 11:05:00,250.41,250.47,249.57,249.65,14868.191609395835,231.2844,231.3398,230.5086,230.5825,14868.1916
2020-05-20 11:10:00,249.59,249.78,249.13,249.66,15034.362498717815,230.5271,230.7025,230.1022,230.5917,15034.3625
2020-05-20 11:15:00,249.61,249.63,249.33,249.36,10880.090265668274,230.5455,230.564,230.2869,230.3146,10880.0903
2020-05-20 11:20:00,249.4,249.66,249.33,249.4,18279.82357164837,230.3516,230.5917,230.2869,230.3516,18279.8236
2020-05-20 11:25:00,249.36,249.83,249.33,249.34,9972.304851779669,230.3146,230.7487,230.2869,230.2961,9972.3049
2020-05-20 11:30:00,249.39,249.54,248.8,248.82,14768.694225048725,230.3423,230.4809,229.7974,229.8159,14768.6942
2020-05-20 11:35:00,248.69,248.81,248.14,248.34,16647.861319109652,229.6958,229.8066,229.1878,229.3725,16647.8613
2020-05-20 11:40:00,248.3,248.39,247.67,247.81,15030.259513796283,229.3356,229.4187,228.7537,228.883,15030.2595
2020-05-20 11:45:00,247.66,247.73,246.71,246.98,42336.64991281157,228.7445,228.8091,227.867,228.1164,42336.6499
2020-05-20 11:50:00,246.97,247.95,246.96,247.27,33274.18196738127,228.1072,229.0123,228.0979,228.3842,33274.182
2020-05-20 11:55:00,247.1,247.24,246.05,246.06,21784.79844086573,228.2272,228.3565,227.2574,227.2667,21784.7984
2020-05-20 12:00:00,246.2,246.21,245.67,245.97,25714.432249461483,227.396,227.4052,226.9065,227.1835,25714.4322
2020-05-20 12:05:00,245.92,246.03,244.9,245.13,24641.50169248128,227.1374,227.239,226.1953,226.4077,24641.5017
2020-05-20 12:10:00,245.17,245.23,244.7,244.83,28091.08626525797,226.4446,226.5001,226.0105,226.1306,28091.0863
2020-05-20 12:15:00,244.86,244.86,244.19,244.19,31453.482408452142,226.1583,226.1583,225.5395,225.5395,31453.4824
2020-05-20 12:20:00,244.35,244.5,243.52,243.75,51862.755154374805,225.6873,225.8258,224.9207,225.1331,51862.7552
2020-05-20 12:25:00,243.75,243.94,243.36,243.45,22524.361472971585,225.1331,225.3086,224.7729,224.856,22524.3615
2020-05-20 12:30:00,243.41,243.79,243.09,243.1,20158.9906657093,224.8191,225.17,224.5235,224.5327,20158.9907
2020-05-20 12:35:00,243.18,243.18,242.29,242.65,39126.06421171402,224.6066,224.6066,223.7846,224.1171,39126.0642
2020-05-20 12:40:00,242.65,242.75,241.87,242.29,23848.599856395525,224.1171,224.2095,223.3967,223.7846,23848.5999
2020-05-20 12:45:00,242.29,242.4,241.91,242.28,35161.55503128526,223.7846,223.8862,223.4336,223.7754,35161.555
2020-05-20 12:50:00,242.34,242.8,241.55,242.79,51437.070468766025,223.8308,224.2557,223.1011,224.2464,51437.0705
2020-05-20 12:55:00,242.68,243.16,242.22,242.27,23974.766642732586,224.1448,224.5882,223.72,223.7661,23974.7666
2020-05-20 13:00:00,242.29,243.56,242.25,243.28,51230.895476459125,223.7846,224.9576,223.7477,224.699,51230.8955
2020-05-20 13:05:00,243.32,243.67,243.04,243.15,63344.95845727767,224.7359,225.0592,224.4773,224.5789,63344.9585
2020-05-20 13:10:00,243.08,243.38,242.56,242.76,45178.99271720176,224.5143,224.7914,224.034,224.2187,45178.9927
2020-05-20 13:15:00,242.69,242.69,241.88,242.1,25954.456867371013,224.1541,224.1541,223.4059,223.6091,25954.4569
2020-05-20 13:20:00,242.07,243.12,241.98,243.12,26595.54826136013,223.5814,224.5512,223.4983,224.5512,26595.5483
2020-05-20 13:25:00,243.27,243.5,242.99,243.24,50965.227202790025,224.6898,224.9022,224.4311,224.662,50965.2272
2020-05-20 13:30:00,243.25,243.48,242.6,242.98,54320.44312237152,224.6713,224.8837,224.0709,224.4219,54320.4431
2020-05-20 13:35:00,242.96,242.96,241.63,241.74,20275.92573597292,224.4034,224.4034,223.175,223.2766,20275.9257
2020-05-20 13:40:00,241.68,242.44,241.39,242.35,20564.16042671043,223.2212,223.9231,222.9533,223.84,20564.1604
2020-05-20 13:45:00,242.31,242.45,241.81,242.11,16980.203097753616,223.8031,223.9324,223.3413,223.6184,16980.2031
2020-05-20 13:50:00,242.07,242.16,241.59,241.95,35481.58785516463,223.5814,223.6645,223.1381,223.4706,35481.5879
2020-05-20 13:55:00,241.82,241.83,241.48,241.78,19713.816801723253,223.3505,223.3597,223.0365,223.3136,19713.8168
2020-05-20 14:00:00,241.71,241.79,241.41,241.78,16976.100112832086,223.2489,223.3228,222.9718,223.3136,16976.1001
2020-05-20 14:05:00,241.78,241.97,241.52,241.63,22220.74058877833,223.3136,223.489,223.0734,223.175,22220.7406
2020-05-20 14:10:00,241.55,241.71,240.92,241.29,23826.033439327108,223.1011,223.2489,222.5192,222.861,23826.0334
2020-05-20 14:15:00,241.3,241.3,240.53,240.6,23322.39204020925,222.8702,222.8702,222.159,222.2237,23322.392
2020-05-20 14:20:00,240.64,240.95,240.44,240.59,20622.62796184224,222.2606,222.547,222.0759,222.2144,20622.628
2020-05-20 14:25:00,240.54,240.54,239.98,239.99,26637.603856805825,222.1683,222.1683,221.651,221.6603,26637.6039
2020-05-20 14:30:00,240.02,240.78,239.95,240.73,34961.534516360654,221.688,222.3899,221.6233,222.3438,34961.5345
2020-05-20 14:35:00,240.74,240.74,240.25,240.25,22091.496563750126,222.353,222.353,221.9004,221.9004,22091.4966
2020-05-20 14:40:00,240.32,240.34,239.7,239.84,25929.83895784183,221.9651,221.9835,221.3924,221.5217,25929.839
2020-05-20 14:45:00,239.84,240.07,239.67,240.06,22186.89096317571,221.5217,221.7342,221.3647,221.7249,22186.891
2020-05-20 14:50:00,240.06,240.52,239.99,240.52,30891.373474202483,221.7249,222.1498,221.6603,222.1498,30891.3735
2020-05-20 14:55:00,240.49,240.61,240.05,240.16,35107.190481074984,222.1221,222.2329,221.7157,221.8173,35107.1905
2020-05-20 15:00:00,240.2,240.44,240.0,240.02,34225.04872294594,221.8542,222.0759,221.6695,221.688,34225.0487
2020-05-20 15:05:00,240.02,240.31,239.36,240.28,48375.21797107395,221.688,221.9558,221.0784,221.9281,48375.218
2020-05-20 15:10:00,240.23,240.45,239.27,239.35,31871.98687044825,221.8819,222.0851,220.9953,221.0692,31871.9869
2020-05-20 15:15:00,239.34,239.35,238.27,238.27,66242.69155810852,221.0599,221.0692,220.0716,220.0716,66242.6916
2020-05-20 15:20:00,238.44,239.45,238.28,239.34,79134.27018155708,220.2287,221.1615,220.0809,221.0599,79134.2702
2020-05-20 15:25:00,239.34,239.49,239.09,239.09,47632.57770027695,221.0599,221.1985,220.829,220.829,47632.5777
2020-05-20 15:30:00,239.05,239.27,238.75,238.85,69041.95302082265,220.7921,220.9953,220.515,220.6073,69041.953
2020-05-20 15:35:00,238.83,239.18,238.69,238.76,63397.271515027176,220.5889,220.9121,220.4596,220.5242,63397.2715
2020-05-20 15:40:00,238.72,239.02,238.52,238.66,74058.87783362396,220.4873,220.7644,220.3025,220.4319,74058.8778
2020-05-20 15:45:00,238.68,238.68,237.21,237.34,127949.53328546516,220.4503,220.4503,219.0926,219.2127,127949.5333
2020-05-20 15:50:00,237.41,237.42,236.47,237.19,161464.76561698635,219.2773,219.2866,218.4091,219.0741,161464.7656
2020-05-20 15:55:00,237.15,237.45,236.64,236.95,335957.53410606214,219.0372,219.3143,218.5661,218.8525,335957.5341
2020-05-21 09:30:00,237.13,237.49,235.18,235.35,254976.9207098164,219.0187,219.3512,217.2176,217.3747,254976.9207
2020-05-21 09:35:00,235.28,236.05,234.62,235.01,148646.01497589497,217.31,218.0212,216.7004,217.0606,148646.015
2020-05-21 09:40:00,235.02,236.05,235.0,235.93,172302.80028720893,217.0699,218.0212,217.0514,217.9104,172302.8003
2020-05-21 09:45:00,235.86,235.93,232.41,233.0,322952.0976510411,217.8457,217.9104,214.6592,215.2041,322952.0977
2020-05-21 09:50:00,232.99,234.11,232.89,233.92,109640.98881936607,215.1949,216.2294,215.1026,216.0539,109640.9888
2020-05-21 09:55:00,233.98,234.45,233.68,234.01,79869.7302287414,216.1093,216.5434,215.8322,216.137,79869.7302
2020-05-21 10:00:00,233.88,234.16,233.0,233.16,88188.53215714432,216.0169,216.2756,215.2041,215.3519,88188.5322
2020-05-21 10:05:00,233.07,234.15,233.04,233.95,137424.3512155093,215.2688,216.2663,215.2411,216.0816,137424.3512
2020-05-21 10:10:00,233.89,233.89,233.21,233.24,43615.75546209868,216.0262,216.0262,215.3981,215.4258,43615.7555
2020-05-21 10:15:00,233.27,233.97,233.2,233.33,58197.763873217766,215.4535,216.1001,215.3889,215.5089,58197.7639
2020-05-21 10:20:00,233.39,234.13,233.29,233.74,68556.77505385167,215.5644,216.2478,215.472,215.8876,68556.7751
2020-05-21 10:25:00,233.74,233.97,233.63,233.82,40808.28802954149,215.8876,216.1001,215.786,215.9615,40808.288
2020-05-21 10:30:00,233.79,233.83,233.36,233.49,58417.27356651964,215.9338,215.9708,215.5367,215.6567,58417.2736
2020-05-21 10:35:00,233.49,233.49,232.03,232.19,84246.58939378397,215.6567,215.6567,214.3082,214.456,84246.5894
2020-05-21 10:40:00,232.23,232.95,232.19,232.77,32728.484972817725,214.493,215.158,214.456,214.9917,32728.485
2020-05-21 10:45:00,232.84,233.1,232.6,232.87,34064.006564775875,215.0564,215.2965,214.8347,215.0841,34064.0066
2020-05-21 10:50:00,232.87,233.08,231.74,231.97,72242.28125961637,215.0841,215.278,214.0404,214.2528,72242.2813
2020-05-21 10:55:00,231.97,232.29,231.09,231.2,134643.55318494205,214.2528,214.5484,213.44,213.5416,134643.5532
2020-05-21 11:00:00,231.25,232.05,231.1,231.25,128362.90901630936,213.5878,214.3267,213.4493,213.5878,128362.909
2020-05-21 11:05:00,231.28,231.36,229.27,229.57,141252.43614729715,213.6155,213.6894,211.759,212.0361,141252.4361
2020-05-21 11:10:00,229.57,230.84,229.21,230.49,121866.85813929634,212.0361,213.2091,211.7036,212.8859,121866.8581
2020-05-21 11:15:00,230.55,230.55,229.64,229.85,77096.11242178685,212.9413,212.9413,212.1008,212.2947,77096.1124
2020-05-21 11:20:00,229.86,229.9,228.73,228.93,61458.61113960406,212.304,212.3409,211.2603,211.445,61458.6111
2020-05-21 11:25:00,228.93,229.3,228.62,229.11,123495.7431531439,211.445,211.7867,211.1587,211.6113,123495.7432
2020-05-21 11:30:00,229.1,230.68,228.76,230.68,102646.42527438712,211.602,213.0613,211.288,213.0613,102646.4253
2020-05-21 11:35:00,230.53,230.95,230.26,230.73,87462.30382603343,212.9228,213.3107,212.6734,213.1075,87462.3038
2020-05-21 11:40:00,230.72,230.76,229.82,230.51,64292.74797415119,213.0983,213.1352,212.267,212.9043,64292.748
2020-05-21 11:45:00,230.5,231.89,230.21,231.31,92605.3954251718,212.8951,214.1789,212.6272,213.6432,92605.3954
2020-05-21 11:50:00,231.32,231.6,230.66,230.97,28714.7399733306,213.6525,213.9111,213.0429,213.3292,28714.74
2020-05-21 11:55:00,230.97,231.28,230.7,231.24,92940.81444250692,213.3292,213.6155,213.0798,213.5786,92940.8144
2020-05-21 12:00:00,231.14,231.86,231.14,231.81,77743.35829315826,213.4862,214.1512,213.4862,214.105,77743.3583
2020-05-21 12:05:00,231.86,232.46,231.82,232.24,47844.90716996615,214.1512,214.7054,214.1143,214.5022,47844.9072
2020-05-21 12:10:00,232.2,234.0,230.61,231.99,140389.78356754538,214.4653,216.1278,212.9967,214.2713,140389.7836
2020-05-21 12:15:00,232.03,232.8,231.65,231.65,41468.86860190789,214.3082,215.0194,213.9573,213.9573,41468.8686
2020-05-21 12:20:00,231.71,232.37,231.7,231.97,27554.62098676788,214.0127,214.6223,214.0034,214.2528,27554.621
2020-05-21 12:25:00,232.05,232.54,231.81,232.41,21926.351420658528,214.3267,214.7793,214.105,214.6592,21926.3514
2020-05-21 12:30:00,232.37,232.69,231.99,232.3,20446.19961021643,214.6223,214.9178,214.2713,214.5576,20446.1996
2020-05-21 12:35:00,232.34,232.42,231.86,232.07,33474.202482305875,214.5946,214.6684,214.1512,214.3452,33474.2025
2020-05-21 12:40:00,232.16,232.37,231.92,232.12,13871.166273463945,214.4283,214.6223,214.2066,214.3914,13871.1663
2020-05-21 12:45:00,232.07,232.66,232.01,232.1,30875.987280746744,214.3452,214.8901,214.2898,214.3729,30875.9873
2020-05-21 12:50:00,232.03,232.27,230.91,231.84,25558.51882244333,214.3082,214.5299,213.2738,214.1327,25558.5188
2020-05-21 12:55:00,232.0,232.39,231.9,232.11,18202.89260436968,214.2805,214.6407,214.1882,214.3821,18202.8926
2020-05-21 13:00:00,232.07,232.85,231.85,232.79,63341.88121858652,214.3452,215.0656,214.142,215.0102,63341.8812
2020-05-21 13:05:00,232.74,232.93,232.47,232.62,33413.683454713304,214.964,215.1395,214.7146,214.8532,33413.6835
2020-05-21 13:10:00,232.67,233.15,232.54,232.94,41375.52569494307,214.8994,215.3427,214.7793,215.1487,41375.5257
2020-05-21 13:15:00,232.94,233.58,232.72,233.02,25342.0863678326,215.1487,215.7399,214.9455,215.2226,25342.0864
2020-05-21 13:20:00,233.07,233.19,232.39,232.39,25880.603138783463,215.2688,215.3796,214.6407,214.6407,25880.6031
2020-05-21 13:25:00,232.38,233.07,232.35,232.84,19314.80151810442,214.6315,215.2688,214.6038,215.0564,19314.8015
2020-05-21 13:30:00,232.91,233.07,232.45,232.94,24558.41624782029,215.121,215.2688,214.6962,215.1487,24558.4162
2020-05-21 13:35:00,232.94,233.6,232.94,233.6,55849.83075187198,215.1487,215.7583,215.1487,215.7583,55849.8308
2020-05-21 13:40:00,233.53,233.96,233.39,233.5,52728.48497281772,215.6937,216.0908,215.5644,215.666,52728.485
2020-05-21 13:45:00,233.55,234.53,233.29,233.84,106672.47922863884,215.7121,216.6173,215.472,215.98,106672.4792
2020-05-21 13:50:00,233.77,233.94,233.51,233.68,70220.53543953225,215.9153,216.0724,215.6752,215.8322,70220.5354
2020-05-21 13:55:00,233.68,234.18,233.57,234.05,53569.59688173146,215.8322,216.294,215.7306,216.174,53569.5969
2020-05-21 14:00:00,234.01,234.17,233.78,233.83,49051.18473689609,216.137,216.2848,215.9246,215.9708,49051.1847
2020-05-21 14:05:00,233.87,233.89,233.57,233.59,48121.85865216945,216.0077,216.0262,215.7306,215.7491,48121.8587
2020-05-21 14:10:00,233.62,234.26,233.49,234.22,50113.85783157247,215.7768,216.3679,215.6567,216.331,50113.8578
2020-05-21 14:15:00,234.23,234.44,234.08,234.16,50445.17386398605,216.3402,216.5342,216.2017,216.2756,50445.1739
2020-05-21 14:20:00,234.06,234.46,233.89,234.41,48881.93660888296,216.1832,216.5526,216.0262,216.5065,48881.9366
2020-05-21 14:25:00,234.41,234.57,234.1,234.5,65446.71248333162,216.5065,216.6542,216.2201,216.5896,65446.7125
2020-05-21 14:30:00,234.45,234.67,233.94,234.02,69373.26905323623,216.5434,216.7466,216.0724,216.1462,69373.2691
2020-05-21 14:35:00,234.01,234.08,233.57,234.02,44492.7684890758,216.137,216.2017,215.7306,216.1462,44492.7685
2020-05-21 14:40:00,234.07,234.53,233.93,234.22,37662.32434095805,216.1924,216.6173,216.0631,216.331,37662.3243
2020-05-21 14:45:00,234.22,234.55,233.93,233.96,47207.91876089855,216.331,216.6358,216.0631,216.0908,47207.9188
2020-05-21 14:50:00,233.95,234.37,233.86,234.18,45571.8535234383,216.0816,216.4695,215.9985,216.294,45571.8535
2020-05-21 14:55:00,234.13,234.37,233.71,234.01,49928.19776387321,216.2478,216.4695,215.8599,216.137,49928.1978
2020-05-21 15:00:00,234.01,234.32,233.85,233.85,62949.02041234998,216.137,216.4233,215.9892,215.9892,62949.0204
2020-05-21 15:05:00,233.92,234.06,233.62,233.71,55413.88860395938,216.0539,216.1832,215.7768,215.8599,55413.8886
2020-05-21 15:10:00,233.67,233.98,233.54,233.95,75313.36547338188,215.823,216.1093,215.7029,216.0816,75313.3655
2020-05-21 15:15:00,233.95,234.12,233.65,234.06,111087.29100420556,216.0816,216.2386,215.8045,216.1832,111087.291
2020-05-21 15:20:00,234.05,234.06,233.84,233.96,59375.320545697,216.174,216.1832,215.98,216.0908,59375.3205
2020-05-21 15:25:00,233.96,233.97,232.96,233.03,68170.06872499743,216.0908,216.1001,215.1672,215.2319,68170.0687
2020-05-21 15:30:00,233.0,233.62,232.72,233.48,100537.49102472048,215.2041,215.7768,214.9455,215.6475,100537.491
2020-05-21 15:35:00,233.5,233.62,233.28,233.35,106370.90983690634,215.666,215.7768,215.4628,215.5274,106370.9098
2020-05-21 15:40:00,233.33,234.34,233.29,233.32,102319.21222689506,215.5089,216.4418,215.472,215.4997,102319.2122
2020-05-21 15:45:00,233.32,233.34,233.03,233.15,133964.50918042875,215.4997,215.5182,215.2319,215.3427,133964.5092
2020-05-21 15:50:00,233.18,233.53,233.02,233.3,166997.64078367013,215.3704,215.6937,215.2226,215.4812,166997.6408
2020-05-21 15:55:00,233.27,233.39,232.78,232.82,345836.496050877,215.4535,215.5644,215.001,215.0379,345836.4961
2020-05-22 09:30:00,235.46,236.65,234.62,236.44,200368.2428967073,217.4763,218.5754,216.7004,218.3814,200368.2429
2020-05-22 09:35:00,236.29,236.7,235.12,236.69,114068.1095496974,218.2429,218.6216,217.1622,218.6123,114068.1095
2020-05-22 09:40:00,236.7,236.85,235.36,236.01,147693.09672786953,218.6216,218.7601,217.3839,217.9843,147693.0967
2020-05-22 09:45:00,235.87,236.27,235.14,236.05,76308.339316853,217.8549,218.2244,217.1807,218.0212,76308.3393
2020-05-22 09:50:00,236.05,237.18,235.95,236.9,92199.19991794028,218.0212,219.0649,217.9288,218.8063,92199.1999
2020-05-22 09:55:00,237.02,237.27,236.49,236.49,74021.95096933018,218.9171,219.148,218.4276,218.4276,74021.951
2020-05-22 10:00:00,236.47,236.84,236.4,236.5,87669.50456457073,218.4091,218.7509,218.3445,218.4368,87669.5046
2020-05-22 10:05:00,236.52,236.84,236.08,236.16,65280.54159400964,218.4553,218.7509,218.0489,218.1228,65280.5416
2020-05-22 10:10:00,236.1,236.78,235.98,236.06,61812.49358908606,218.0674,218.6954,217.9565,218.0304,61812.4936
2020-05-22 10:15:00,235.98,236.5,235.56,235.93,76014.97589496359,217.9565,218.4368,217.5686,217.9104,76014.9759
2020-05-22 10:20:00,235.96,236.07,235.75,235.91,70272.84849728177,217.9381,218.0397,217.7441,217.8919,70272.8485
2020-05-22 10:25:00,235.92,237.39,235.9,237.34,54123.49984613806,217.9011,219.2589,217.8827,219.2127,54123.4998
2020-05-22 10:30:00,237.36,237.68,237.06,237.68,64732.79310698533,219.2311,219.5267,218.9541,219.5267,64732.7931
2020-05-22 10:35:00,237.67,238.36,237.34,238.36,60967.2786952508,219.5175,220.1548,219.2127,220.1548,60967.2787
2020-05-22 10:40:00,238.42,238.52,237.71,238.02,51157.041747871575,220.2102,220.3025,219.5544,219.8407,51157.0417
2020-05-22 10:45:00,238.07,238.19,237.44,237.51,58721.92019694328,219.8869,219.9978,219.305,219.3697,58721.9202
2020-05-22 10:50:00,237.5,237.85,237.44,237.51,54954.35429274797,219.3605,219.6837,219.305,219.3697,54954.3543
2020-05-22 10:55:00,237.51,237.51,236.35,236.91,64578.93117242794,219.3697,219.3697,218.2983,218.8155,64578.9312
2020-05-22 11:00:00,236.88,237.55,236.74,237.19,61159.09324033234,218.7878,219.4066,218.6585,219.0741,61159.0932
2020-05-22 11:05:00,237.29,237.42,236.79,237.08,34749.20504667145,219.1665,219.2866,218.7047,218.9725,34749.205
2020-05-22 11:10:00,237.04,237.21,236.86,237.0,38756.79556877628,218.9356,219.0926,218.7693,218.8986,38756.7956
2020-05-22 11:15:00,237.0,237.45,236.81,237.04,40985.74212739768,218.8986,219.3143,218.7232,218.9356,40985.7421
2020-05-22 11:20:00,237.06,237.11,236.54,236.54,48282.90081033952,218.9541,219.0002,218.4738,218.4738,48282.9008
2020-05-22 11:25:00,236.59,236.95,236.45,236.75,28293.158272643348,218.52,218.8525,218.3906,218.6677,28293.1583
2020-05-22 11:30:00,236.75,236.95,236.02,236.02,46768.8993742948,218.6677,218.8525,217.9935,217.9935,46768.8994
2020-05-22 11:35:00,236.08,236.17,235.22,235.7,69488.15263103908,218.0489,218.132,217.2546,217.6979,69488.1526
2020-05-22 11:40:00,235.73,236.05,235.38,235.42,82483.33162375628,217.7256,218.0212,217.4024,217.4393,82483.3316
2020-05-22 11:45:00,235.44,235.57,234.71,234.76,57644.88665504154,217.4578,217.5779,216.7835,216.8297,57644.8867
2020-05-22 11:50:00,234.75,235.07,234.51,234.87,60384.65483639347,216.8205,217.116,216.5988,216.9313,60384.6548
2020-05-22 11:55:00,234.85,235.09,234.46,234.93,46898.143399323,216.9129,217.1345,216.5526,216.9867,46898.1434
2020-05-22 12:00:00,234.98,235.03,234.68,234.68,105852.90799056314,217.0329,217.0791,216.7558,216.7558,105852.908
2020-05-22 12:05:00,234.73,234.74,233.83,233.97,145576.9822545902,216.802,216.8113,215.9708,216.1001,145576.9823
2020-05-22 12:10:00,233.9,234.26,233.83,234.01,96458.09826648889,216.0354,216.3679,215.9708,216.137,96458.0983
2020-05-22 12:15:00,234.01,234.35,233.49,233.88,90050.26156528875,216.137,216.451,215.6567,216.0169,90050.2616
2020-05-22 12:20:00,233.87,234.71,233.86,234.16,78575.23848599856,216.0077,216.7835,215.9985,216.2756,78575.2385
2020-05-22 12:25:00,234.17,235.05,234.06,234.84,73087.49615345163,216.2848,217.0976,216.1832,216.9036,73087.4962
2020-05-22 12:30:00,234.8,234.94,234.25,234.38,34073.23828084931,216.8667,216.996,216.3587,216.4787,34073.2383
2020-05-22 12:35:00,234.39,234.78,234.11,234.57,40749.82049440968,216.488,216.8482,216.2294,216.6542,40749.8205
2020-05-22 12:40:00,234.67,235.26,234.67,234.94,36224.22812596164,216.7466,217.2915,216.7466,216.996,36224.2281
2020-05-22 12:45:00,235.04,235.26,234.88,235.0,48301.36424248641,217.0883,217.2915,216.9406,217.0514,48301.3642
2020-05-22 12:50:00,235.01,235.05,234.34,234.43,36412.96543235204,217.0606,217.0976,216.4418,216.5249,36412.9654
2020-05-22 12:55:00,234.43,234.55,233.96,234.14,32982.87003795261,216.5249,216.6358,216.0908,216.2571,32982.87
2020-05-22 13:00:00,234.14,234.15,233.78,233.98,53603.44650733408,216.2571,216.2663,215.9246,216.1093,53603.4465
2020-05-22 13:05:00,233.93,234.02,233.69,233.97,47414.09375320545,216.0631,216.1462,215.8414,216.1001,47414.0938
2020-05-22 13:10:00,233.99,234.79,233.8,234.16,42318.186480664684,216.1185,216.8574,215.943,216.2756,42318.1865
2020-05-22 13:15:00,234.09,234.7,234.06,234.4,28138.270591855573,216.2109,216.7743,216.1832,216.4972,28138.2706
2020-05-22 13:20:00,234.41,234.49,234.14,234.37,20551.85147194584,216.5065,216.5803,216.2571,216.4695,20551.8515
2020-05-22 13:25:00,234.4,234.54,234.11,234.3,32157.14432249461,216.4972,216.6265,216.2294,216.4049,32157.1443
2020-05-22 13:30:00,234.36,234.44,233.77,233.86,46066.26320648271,216.4603,216.5342,215.9153,215.9985,46066.2632
2020-05-22 13:35:00,233.82,233.99,233.34,233.99,34396.348343419835,215.9615,216.1185,215.5182,216.1185,34396.3483
2020-05-22 13:40:00,234.05,234.35,233.95,234.17,29465.586213970662,216.174,216.451,216.0816,216.2848,29465.5862
2020-05-22 13:45:00,234.21,234.54,234.21,234.37,27321.776592471026,216.3217,216.6265,216.3217,216.4695,27321.7766
2020-05-22 13:50:00,234.41,234.41,233.88,234.04,52183.81372448456,216.5065,216.5065,216.0169,216.1647,52183.8137
2020-05-22 13:55:00,234.0,234.07,233.88,234.06,44357.3699866653,216.1278,216.1924,216.0169,216.1832,44357.37
2020-05-22 14:00:00,234.05,234.88,233.89,234.79,45557.493076212944,216.174,216.9406,216.0262,216.8574,45557.4931
2020-05-22 14:05:00,234.82,234.82,234.38,234.51,56766.84788183403,216.8851,216.8851,216.4787,216.5988,56766.8479
2020-05-22 14:10:00,234.51,234.55,234.38,234.46,43637.29613293671,216.5988,216.6358,216.4787,216.5526,43637.2961
2020-05-22 14:15:00,234.47,234.57,234.32,234.42,40057.44178890142,216.5619,216.6542,216.4233,216.5157,40057.4418
2020-05-22 14:20:00,234.42,234.46,234.29,234.43,29437.891065750333,216.5157,216.5526,216.3956,216.5249,29437.8911
2020-05-22 14:25:00,234.4,234.53,234.05,234.45,63491.64016822238,216.4972,216.6173,216.174,216.5434,63491.6402
2020-05-22 14:30:00,234.47,235.23,234.43,234.78,132839.26556569905,216.5619,217.2638,216.5249,216.8482,132839.2656
2020-05-22 14:35:00,234.87,234.96,234.65,234.85,39940.50671863781,216.9313,217.0145,216.7281,216.9129,39940.5067
2020-05-22 14:40:00,234.87,234.96,234.37,234.39,119312.75002564365,216.9313,217.0145,216.4695,216.488,119312.75
2020-05-22 14:45:00,234.39,234.56,234.13,234.4,75950.35388244948,216.488,216.645,216.2478,216.4972,75950.3539
2020-05-22 14:50:00,234.39,234.52,234.37,234.41,26323.72551030875,216.488,216.6081,216.4695,216.5065,26323.7255
2020-05-22 14:55:00,234.42,234.62,234.4,234.54,43272.1304749205,216.5157,216.7004,216.4972,216.6265,43272.1305
2020-05-22 15:00:00,234.54,235.01,234.48,234.92,82300.74879474817,216.6265,217.0606,216.5711,216.9775,82300.7488
2020-05-22 15:05:00,234.9,234.95,234.63,234.64,42493.58908606011,216.959,217.0052,216.7097,216.7189,42493.5891
2020-05-22 15:10:00,234.64,234.87,234.37,234.42,42107.90850343625,216.7189,216.9313,216.4695,216.5157,42107.9085
2020-05-22 15:15:00,234.46,234.57,233.98,234.23,57065.34003487537,216.5526,216.6542,216.1093,216.3402,57065.34
2020-05-22 15:20:00,234.2,234.2,233.51,233.88,69020.41234998462,216.3125,216.3125,215.6752,216.0169,69020.4123
2020-05-22 15:25:00,233.93,234.37,233.6,233.91,96119.6020104626,216.0631,216.4695,215.7583,216.0446,96119.602
2020-05-22 15:30:00,233.93,234.44,233.86,234.19,71693.50702636168,216.0631,216.5342,215.9985,216.3033,71693.507
2020-05-22 15:35:00,234.16,234.19,233.81,233.86,129535.33695763668,216.2756,216.3033,215.9523,215.9985,129535.337
2020-05-22 15:40:00,233.88,234.68,233.78,234.38,134730.74161452457,216.0169,216.7558,215.9246,216.4787,134730.7416
2020-05-22 15:45:00,234.37,235.07,233.87,234.01,141051.38988614216,216.4695,217.116,216.0077,216.137,141051.3899
2020-05-22 15:50:00,233.91,234.17,232.78,232.89,183294.6968919889,216.0446,216.2848,215.001,215.1026,183294.6969
2020-05-22 15:55:00,232.93,233.36,232.57,233.0,243043.3890655452,215.1395,215.5367,214.807,215.2041,243043.3891
2020-05-26 09:30:00,234.94,236.9,233.64,233.64,82499.7435634424,216.996,218.8063,215.7953,215.7953,82499.7436
2020-05-26 09:35:00,233.96,234.34,232.1,232.39,51643.245461072926,216.0908,216.4418,214.3729,214.6407,51643.2455
2020-05-26 09:40:00,232.56,233.58,232.13,232.51,63979.8953738845,214.7978,215.7399,214.4006,214.7516,63979.8954
2020-05-26 09:45:00,232.44,232.73,231.3,231.65,30700.58467535132,214.6869,214.9548,213.634,213.9573,30700.5847
2020-05-26 09:50:00,231.48,231.49,229.71,230.38,52203.30290286183,213.8002,213.8095,212.1654,212.7843,52203.3029
2020-05-26 09:55:00,230.28,230.46,230.01,230.46,39797.92799261463,212.6919,212.8581,212.4425,212.8581,39797.928
2020-05-26 10:00:00,230.55,230.86,230.09,230.25,26904.297876705303,212.9413,213.2276,212.5164,212.6642,26904.2979
2020-05-26 10:05:00,230.23,230.44,229.32,229.48,42875.16668376244,212.6457,212.8397,211.8052,211.953,42875.1667
2020-05-26 10:10:00,229.45,229.82,229.16,229.52,33162.37562826956,211.9253,212.267,211.6574,211.9899,33162.3756
2020-05-26 10:15:00,229.54,230.12,229.24,230.11,37947.48179300441,212.0084,212.5441,211.7313,212.5349,37947.4818
2020-05-26 10:20:00,230.01,230.05,229.55,229.68,24665.09385578008,212.4425,212.4795,212.0177,212.1377,24665.0939
2020-05-26 10:25:00,229.59,229.96,229.54,229.89,15273.361370396962,212.0546,212.3963,212.0084,212.3317,15273.3614
2020-05-26 10:30:00,229.99,230.03,229.23,229.42,30903.68242896708,212.424,212.461,211.7221,211.8976,30903.6824
2020-05-26 10:35:00,229.49,230.3,229.42,230.24,37210.9959995897,211.9622,212.7104,211.8976,212.6549,37210.996
2020-05-26 10:40:00,230.17,230.42,229.92,230.31,32379.73125448764,212.5903,212.8212,212.3594,212.7196,32379.7313
2020-05-26 10:45:00,230.32,231.42,230.2,230.7,34159.40096420146,212.7288,213.7448,212.618,213.0798,34159.401
2020-05-26 10:50:00,230.82,230.94,230.04,230.1,59953.84141963278,213.1907,213.3015,212.4702,212.5256,59953.8414
2020-05-26 10:55:00,230.13,230.54,229.67,229.98,28823.469073751152,212.5534,212.932,212.1285,212.4148,28823.4691
2020-05-26 11:00:00,229.95,230.48,229.79,230.14,31607.34434300954,212.3871,212.8766,212.2393,212.5626,31607.3443
2020-05-26 11:05:00,230.22,230.64,229.89,230.57,21401.16935070264,212.6365,213.0244,212.3317,212.9597,21401.1694
2020-05-26 11:10:00,230.5,231.07,230.31,230.43,21435.018976305262,212.8951,213.4216,212.7196,212.8304,21435.019
2020-05-26 11:15:00,230.37,230.61,229.88,229.92,31899.68201866858,212.775,212.9967,212.3224,212.3594,31899.682
2020-05-26 11:20:00,229.88,230.01,229.69,229.79,22900.810339522,212.3224,212.4425,212.147,212.2393,22900.8103
2020-05-26 11:25:00,229.78,230.7,229.47,230.7,14366.601702738742,212.2301,213.0798,211.9438,213.0798,14366.6017
2020-05-26 11:30:00,230.55,230.68,230.41,230.47,11682.22381782747,212.9413,213.0613,212.812,212.8674,11682.2238
2020-05-26 11:35:00,230.41,230.46,230.15,230.32,30272.84849728177,212.812,212.8581,212.5718,212.7288,30272.8485
2020-05-26 11:40:00,230.39,231.06,230.13,231.04,23438.301364242485,212.7935,213.4123,212.5534,213.3938,23438.3014
2020-05-26 11:45:00,231.06,231.1,230.71,230.82,11500.666735049748,213.4123,213.4493,213.0891,213.1907,11500.6667
2020-05-26 11:50:00,230.78,231.4,230.68,231.2,15242.588983485484,213.1537,213.7264,213.0613,213.5416,15242.589
2020-05-26 11:55:00,231.3,231.5,231.02,231.15,15443.635244640474,213.634,213.8187,213.3754,213.4954,15443.6352
2020-05-26 12:00:00,231.16,231.9,231.06,231.76,20072.827982357165,213.5047,214.1882,213.4123,214.0589,20072.828
2020-05-26 12:05:00,231.7,232.18,231.69,232.07,17577.18740383629,214.0034,214.4468,213.9942,214.3452,17577.1874
2020-05-26 12:10:00,232.09,232.2,231.23,231.24,31740.691352959275,214.3637,214.4653,213.5693,213.5786,31740.6914
2020-05-26 12:15:00,231.3,231.52,231.2,231.46,13569.59688173146,213.634,213.8372,213.5416,213.7818,13569.5969
2020-05-26 12:20:00,231.45,232.0,231.36,231.91,11680.172325366704,213.7725,214.2805,213.6894,214.1974,11680.1723
2020-05-26 12:25:00,231.91,232.26,231.77,232.15,24318.39162991076,214.1974,214.5207,214.0681,214.4191,24318.3916
2020-05-26 12:30:00,232.15,232.21,231.9,231.96,14492.768489075805,214.4191,214.4745,214.1882,214.2436,14492.7685
2020-05-26 12:35:00,231.95,232.38,231.95,232.18,8076.725818032618,214.2343,214.6315,214.2343,214.4468,8076.7258
2020-05-26 12:40:00,232.2,232.31,231.97,232.08,11366.293978869628,214.4653,214.5668,214.2528,214.3544,11366.294
2020-05-26 12:45:00,232.15,232.15,231.96,231.99,15613.909118883988,214.4191,214.4191,214.2436,214.2713,15613.9091
2020-05-26 12:50:00,232.01,232.17,231.69,231.86,11032.926453995282,214.2898,214.4375,213.9942,214.1512,11032.9265
2020-05-26 12:55:00,231.85,231.85,231.45,231.71,8048.004923581905,214.142,214.142,213.7725,214.0127,8048.0049
2020-05-26 13:00:00,231.71,231.8,231.52,231.62,14052.723356241666,214.0127,214.0958,213.8372,213.9295,14052.7234
2020-05-26 13:05:00,231.64,231.82,231.6,231.7,10075.905221048311,213.948,214.1143,213.9111,214.0034,10075.9052
2020-05-26 13:10:00,231.7,231.74,231.5,231.59,8748.589598933224,214.0034,214.0404,213.8187,213.9018,8748.5896
2020-05-26 13:15:00,231.62,231.72,231.56,231.56,9824.597394604574,213.9295,214.0219,213.8741,213.8741,9824.5974
2020-05-26 13:20:00,231.53,231.68,231.51,231.63,12158.170068724998,213.8464,213.985,213.828,213.9388,12158.1701
2020-05-26 13:25:00,231.63,231.89,231.4,231.41,11704.790234895889,213.9388,214.1789,213.7264,213.7356,11704.7902
2020-05-26 13:30:00,231.47,231.73,231.14,231.3,23680.37747461278,213.791,214.0311,213.4862,213.634,23680.3775
2020-05-26 13:35:00,231.34,231.34,230.8,230.81,27748.487024310183,213.6709,213.6709,213.1722,213.1814,27748.487
2020-05-26 13:40:00,230.84,230.95,230.74,230.81,12216.637603856803,213.2091,213.3107,213.1168,213.1814,12216.6376
2020-05-26 13:45:00,230.78,230.88,230.58,230.61,10257.462303826032,213.1537,213.2461,212.969,212.9967,10257.4623
2020-05-26 13:50:00,230.67,230.82,230.62,230.79,13820.904708175196,213.0521,213.1907,213.0059,213.1629,13820.9047
2020-05-26 13:55:00,230.76,231.05,230.68,230.68,11806.339111703765,213.1352,213.4031,213.0613,213.0613,11806.3391
2020-05-26 14:00:00,230.69,230.79,230.41,230.47,9687.147399733303,213.0706,213.1629,212.812,212.8674,9687.1474
2020-05-26 14:05:00,230.42,230.52,230.26,230.44,10874.96153451636,212.8212,212.9136,212.6734,212.8397,10874.9615
2020-05-26 14:10:00,230.49,230.54,230.21,230.38,22766.43758334188,212.8859,212.932,212.6272,212.7843,22766.4376
2020-05-26 14:15:00,230.29,230.38,230.05,230.18,14005.539029644066,212.7011,212.7843,212.4795,212.5995,14005.539
2020-05-26 14:20:00,230.18,230.41,230.14,230.41,15257.975176941223,212.5995,212.812,212.5626,212.812,15257.9752
2020-05-26 14:25:00,230.42,230.53,230.07,230.14,40143.604472253566,212.8212,212.9228,212.4979,212.5626,40143.6045
2020-05-26 14:30:00,230.13,230.85,230.1,230.79,19963.073135706225,212.5534,213.2184,212.5256,213.1629,19963.0731
2020-05-26 14:35:00,230.79,231.0,230.56,230.57,14230.177454097857,213.1629,213.3569,212.9505,212.9597,14230.1775
2020-05-26 14:40:00,230.62,230.62,229.47,229.59,41552.97979279926,213.0059,213.0059,211.9438,212.0546,41552.9798
2020-05-26 14:45:00,229.53,229.71,229.31,229.51,20588.77833623961,211.9992,212.1654,211.796,211.9807,20588.7783
2020-05-26 14:50:00,229.56,229.77,229.38,229.55,50538.51677095087,212.0269,212.2208,211.8606,212.0177,50538.5168
2020-05-26 14:55:00,229.5,229.51,229.31,229.38,23753.205456969943,211.9715,211.9807,211.796,211.8606,23753.2055
2020-05-26 15:00:00,229.34,229.35,228.62,228.66,44804.59534311211,211.8237,211.8329,211.1587,211.1956,44804.5953
2020-05-26 15:05:00,228.67,228.81,228.5,228.5,18866.550415427224,211.2049,211.3342,211.0478,211.0478,18866.5504
2020-05-26 15:10:00,228.48,228.53,227.98,228.12,30316.95558518822,211.0294,211.0756,210.5676,210.6969,30316.9556
2020-05-26 15:15:00,228.12,228.12,227.17,227.21,41004.20555954456,210.6969,210.6969,209.8194,209.8564,41004.2056
2020-05-26 15:20:00,227.25,227.75,227.03,227.65,37517.694122474095,209.8933,210.3551,209.6901,210.2628,37517.6941
2020-05-26 15:25:00,227.61,227.61,226.76,227.53,31419.632782849523,210.2258,210.2258,209.4407,210.1519,31419.6328
2020-05-26 15:30:00,227.54,227.64,226.7,226.8,42464.86819160939,210.1612,210.2535,209.3853,209.4777,42464.8682
2020-05-26 15:35:00,226.81,227.08,226.23,226.23,61414.50405169761,209.4869,209.7363,208.9512,208.9512,61414.5041
2020-05-26 15:40:00,226.19,226.87,226.02,226.66,72813.62190993948,208.9143,209.5423,208.7573,209.3484,72813.6219
2020-05-26 15:45:00,226.62,227.05,226.44,226.77,64004.51328341368,209.3114,209.7086,209.1452,209.45,64004.5133
2020-05-26 15:50:00,226.83,227.43,226.83,227.33,158255.20566211917,209.5054,210.0596,209.5054,209.9672,158255.2057
2020-05-26 15:55:00,227.33,227.38,226.97,227.36,196714.5348240845,209.9672,210.0134,209.6347,209.9949,196714.5348
2020-05-27 09:30:00,225.33,227.15,222.22,222.28,137552.5694943071,208.12,209.801,205.2475,205.3029,137552.5695
2020-05-27 09:35:00,222.28,224.24,221.7,221.7,61222.68950661606,205.3029,207.1132,204.7672,204.7672,61222.6895
2020-05-27 09:40:00,221.9,224.53,221.9,223.89,97863.37060211303,204.9519,207.3811,204.9519,206.7899,97863.3706
2020-05-27 09:45:00,223.97,224.8,223.6,224.25,110294.3891681198,206.8638,207.6304,206.5221,207.1224,110294.3892
2020-05-27 09:50:00,224.25,224.85,223.92,224.05,78265.46312442301,207.1224,207.6766,206.8177,206.9377,78265.4631
2020-05-27 09:55:00,224.12,224.36,222.67,223.01,38063.391117037645,207.0024,207.224,205.6631,205.9772,38063.3911
2020-05-27 10:00:00,222.96,223.38,222.66,222.66,52156.11857626423,205.931,206.3189,205.6539,205.6539,52156.1186
2020-05-27 10:05:00,222.71,223.89,222.64,223.45,113486.51143707048,205.7001,206.7899,205.6354,206.3835,113486.5114
2020-05-27 10:10:00,223.41,224.34,223.31,223.31,32324.34095804697,206.3466,207.2056,206.2542,206.2542,32324.341
2020-05-27 10:15:00,223.28,223.45,223.0,223.14,21121.140629808186,206.2265,206.3835,205.9679,206.0972,21121.1406
2020-05-27 10:20:00,223.14,223.32,222.7,222.97,25870.34567647964,206.0972,206.2635,205.6908,205.9402,25870.3457
2020-05-27 10:25:00,222.97,223.65,222.75,223.48,83815.77597702328,205.9402,206.5683,205.737,206.4113,83815.776
2020-05-27 10:30:00,223.52,223.56,223.13,223.19,111345.77905426198,206.4482,206.4851,206.088,206.1434,111345.7791
2020-05-27 10:35:00,223.26,223.49,223.01,223.3,15921.632987998768,206.2081,206.4205,205.9772,206.245,15921.633
2020-05-27 10:40:00,223.33,224.42,223.33,224.26,23752.17971073956,206.2727,207.2795,206.2727,207.1317,23752.1797
2020-05-27 10:45:00,224.22,224.22,223.74,223.98,22084.316340137448,207.0947,207.0947,206.6514,206.8731,22084.3163
2020-05-27 10:50:00,223.94,224.09,223.35,223.73,44610.7293055698,206.8361,206.9747,206.2912,206.6422,44610.7293
2020-05-27 10:55:00,223.73,223.84,222.94,223.51,27454.097856190376,206.6422,206.7438,205.9125,206.439,27454.0979
2020-05-27 11:00:00,223.4,223.73,222.93,223.65,52199.1999179403,206.3374,206.6422,205.9033,206.5683,52199.1999
2020-05-27 11:05:00,223.71,224.57,223.71,224.06,32958.252128423424,206.6237,207.418,206.6237,206.947,32958.2521
2020-05-27 11:10:00,223.9,224.25,223.7,224.16,23252.64129654324,206.7992,207.1224,206.6145,207.0393,23252.6413
2020-05-27 11:15:00,224.07,224.07,223.77,223.86,13130.577495127704,206.9562,206.9562,206.6791,206.7622,13130.5775
2020-05-27 11:20:00,223.81,224.23,223.46,224.23,58642.93773720381,206.7161,207.104,206.3928,207.104,58642.9377
2020-05-27 11:25:00,224.37,224.4,223.98,224.29,49557.90337470509,207.2333,207.261,206.8731,207.1594,49557.9034
2020-05-27 11:30:00,224.34,225.03,224.2,224.64,32671.0431839163,207.2056,207.8429,207.0763,207.4827,32671.0432
2020-05-27 11:35:00,224.55,225.37,224.11,224.6,25520.56621191917,207.3995,208.1569,206.9931,207.4457,25520.5662
2020-05-27 11:40:00,224.7,224.71,224.24,224.68,19710.739563032104,207.5381,207.5473,207.1132,207.5196,19710.7396
2020-05-27 11:45:00,224.62,225.14,224.56,225.07,20867.781310903683,207.4642,207.9445,207.4088,207.8798,20867.7813
2020-05-27 11:50:00,225.07,226.47,225.07,226.43,18849.11272951072,207.8798,209.1729,207.8798,209.1359,18849.1127
2020-05-27 11:55:00,226.44,226.66,226.32,226.58,20177.45409785619,209.1452,209.3484,209.0343,209.2745,20177.4541
2020-05-27 12:00:00,226.58,227.47,226.55,227.27,29226.58734229152,209.2745,210.0965,209.2468,209.9118,29226.5873
2020-05-27 12:05:00,227.18,227.61,227.13,227.44,23801.415529797927,209.8287,210.2258,209.7825,210.0688,23801.4155
2020-05-27 12:10:00,227.44,227.8,227.25,227.76,24989.22966458098,210.0688,210.4013,209.8933,210.3644,24989.2297
2020-05-27 12:15:00,227.8,228.34,227.79,228.29,20808.28802954149,210.4013,210.9001,210.3921,210.8539,20808.288
2020-05-27 12:20:00,228.34,228.54,227.84,228.49,33500.871884295826,210.9001,211.0848,210.4383,211.0386,33500.8719
2020-05-27 12:25:00,228.49,228.83,228.35,228.51,28169.04297876705,211.0386,211.3526,210.9093,211.0571,28169.043
2020-05-27 12:30:00,228.54,228.78,228.32,228.77,17523.848599856396,211.0848,211.3065,210.8816,211.2972,17523.8486
2020-05-27 12:35:00,228.74,228.86,228.45,228.66,14283.51625807775,211.2695,211.3804,211.0017,211.1956,14283.5163
2020-05-27 12:40:00,228.64,229.0,228.56,228.83,36731.97251000103,211.1772,211.5097,211.1033,211.3526,36731.9725
2020-05-27 12:45:00,228.86,228.96,228.59,228.73,34521.48938352652,211.3804,211.4727,211.131,211.2603,34521.4894
2020-05-27 12:50:00,228.64,228.71,228.56,228.62,37605.908298287,211.1772,211.2418,211.1033,211.1587,37605.9083
2020-05-27 12:55:00,228.63,228.63,227.84,227.96,20016.41193968612,211.1679,211.1679,210.4383,210.5491,20016.4119
2020-05-27 13:00:00,227.96,227.96,227.41,227.56,17778.23366499128,210.5491,210.5491,210.0411,210.1796,17778.2337
2020-05-27 13:05:00,227.44,227.8,227.24,227.24,10041.029849215303,210.0688,210.4013,209.8841,209.8841,10041.0298
2020-05-27 13:10:00,227.23,227.43,226.95,227.36,13219.81741717099,209.8748,210.0596,209.6162,209.9949,13219.8174
2020-05-27 13:15:00,227.33,227.78,227.33,227.75,17860.29336342189,209.9672,210.3828,209.9672,210.3551,17860.2934
2020-05-27 13:20:00,227.74,227.88,227.58,227.81,23559.33941942764,210.3459,210.4752,210.1981,210.4105,23559.3394
2020-05-27 13:25:00,227.81,227.81,227.47,227.47,12842.342804390191,210.4105,210.4105,210.0965,210.0965,12842.3428
2020-05-27 13:30:00,227.45,227.47,227.15,227.43,27057.13406503231,210.078,210.0965,209.801,210.0596,27057.1341
2020-05-27 13:35:00,227.47,227.47,227.15,227.28,18457.277669504565,210.0965,210.0965,209.801,209.921,18457.2777
2020-05-27 13:40:00,227.23,227.33,227.02,227.24,18283.926556569902,209.8748,209.9672,209.6809,209.8841,18283.9266
2020-05-27 13:45:00,227.25,227.25,226.98,227.03,14936.91660683147,209.8933,209.8933,209.6439,209.6901,14936.9166
2020-05-27 13:50:00,227.08,227.32,226.99,227.15,17094.060929326082,209.7363,209.958,209.6532,209.801,17094.0609
2020-05-27 13:55:00,227.12,227.29,227.04,227.07,11181.659657400758,209.7732,209.9303,209.6994,209.7271,11181.6597
2020-05-27 14:00:00,227.01,227.39,227.01,227.16,22185.865216945327,209.6716,210.0226,209.6716,209.8102,22185.8652
2020-05-27 14:05:00,227.11,227.39,227.06,227.28,15330.80315929839,209.764,210.0226,209.7178,209.921,15330.8032
2020-05-27 14:10:00,227.31,227.56,227.2,227.55,17264.334803569596,209.9487,210.1796,209.8471,210.1704,17264.3348
2020-05-27 14:15:00,227.5,227.9,227.45,227.9,15395.425171812492,210.1242,210.4937,210.078,210.4937,15395.4252
2020-05-27 14:20:00,227.87,227.93,227.59,227.69,16282.695661093445,210.466,210.5214,210.2073,210.2997,16282.6957
2020-05-27 14:25:00,227.71,227.73,227.33,227.54,15605.703149040926,210.3182,210.3367,209.9672,210.1612,15605.7031
2020-05-27 14:30:00,227.54,227.99,227.41,227.83,17395.63032105857,210.1612,210.5768,210.0411,210.429,17395.6303
2020-05-27 14:35:00,227.84,227.94,227.73,227.78,10242.076110370292,210.4383,210.5306,210.3367,210.3828,10242.0761
2020-05-27 14:40:00,227.8,228.17,227.61,228.15,16154.47738229562,210.4013,210.7431,210.2258,210.7246,16154.4774
2020-05-27 14:45:00,228.15,228.28,228.01,228.28,16260.129244025027,210.7246,210.8446,210.5953,210.8446,16260.1292
2020-05-27 14:50:00,228.24,228.63,228.18,228.63,12674.120422607446,210.8077,211.1679,210.7523,211.1679,12674.1204
2020-05-27 14:55:00,228.84,228.95,228.62,228.72,13497.794645604676,211.3619,211.4635,211.1587,211.251,13497.7946
2020-05-27 15:00:00,228.65,228.91,228.39,228.42,11870.961124217867,211.1864,211.4265,210.9462,210.974,11870.9611
2020-05-27 15:05:00,228.45,228.56,228.17,228.19,14155.297979279923,211.0017,211.1033,210.7431,210.7615,14155.298
2020-05-27 15:10:00,228.18,228.51,228.18,228.34,14362.498717817212,210.7523,211.0571,210.7523,210.9001,14362.4987
2020-05-27 15:15:00,228.33,228.75,228.29,228.7,14500.974458918863,210.8908,211.2788,210.8539,211.2326,14500.9745
2020-05-27 15:20:00,228.7,228.75,228.52,228.67,22365.370807262283,211.2326,211.2788,211.0663,211.2049,22365.3708
2020-05-27 15:25:00,228.64,228.93,228.56,228.58,38926.04369678941,211.1772,211.445,211.1033,211.1217,38926.0437
2020-05-27 15:30:00,228.54,228.83,228.19,228.23,55691.865832393065,211.0848,211.3526,210.7615,210.7985,55691.8658
2020-05-27 15:35:00,228.24,228.42,228.06,228.31,30633.911170376447,210.8077,210.974,210.6415,210.8724,30633.9112
2020-05-27 15:40:00,228.34,228.76,228.19,228.37,48299.312750025645,210.9001,211.288,210.7615,210.9278,48299.3128
2020-05-27 15:45:00,228.3,228.47,228.18,228.21,43502.92337675659,210.8631,211.0201,210.7523,210.78,43502.9234
2020-05-27 15:50:00,228.24,228.66,228.23,228.51,65993.43522412555,210.8077,211.1956,210.7985,211.0571,65993.4352
2020-05-27 15:55:00,228.5,228.9,228.2,228.9,72960.3036208842,211.0478,211.4173,210.7708,211.4173,72960.3036
2020-05-28 09:30:00,233.4,233.4,231.39,232.9,40792.90183608575,215.5736,215.5736,213.7171,215.1118,40792.9018
2020-05-28 09:35:00,233.02,234.48,233.0,234.43,17195.60980613396,215.2226,216.5711,215.2041,216.5249,17195.6098
2020-05-28 09:40:00,234.52,234.94,233.44,233.98,26721.7150476972,216.6081,216.996,215.6105,216.1093,26721.715
2020-05-28 09:45:00,233.82,234.68,233.21,233.25,16381.167299210174,215.9615,216.7558,215.3981,215.4351,16381.1673
2020-05-28 09:50:00,233.37,234.01,233.15,233.92,16075.49492255616,215.5459,216.137,215.3427,216.0539,16075.4949
2020-05-28 09:55:00,233.83,234.21,233.09,233.89,25729.81844291722,215.9708,216.3217,215.2873,216.0262,25729.8184
2020-05-28 10:00:00,233.8,234.34,233.66,234.07,12907.99056313468,215.943,216.4418,215.8137,216.1924,12907.9906
2020-05-28 10:05:00,234.1,235.83,234.08,235.31,20612.37049953841,216.2201,217.818,216.2017,217.3377,20612.3705
2020-05-28 10:10:00,235.21,235.62,234.87,235.49,25272.33562416658,217.2454,217.624,216.9313,217.504,25272.3356
2020-05-28 10:15:00,235.32,235.32,234.2,234.45,22415.63237255103,217.347,217.347,216.3125,216.5434,22415.6324
2020-05-28 10:20:00,234.55,234.92,234.24,234.65,18650.117960816493,216.6358,216.9775,216.3494,216.7281,18650.118
2020-05-28 10:25:00,234.69,235.24,234.22,234.7,7718.74038362909,216.7651,217.2731,216.331,216.7743,7718.7404
2020-05-28 10:30:00,234.79,235.05,234.52,235.05,9354.805621089345,216.8574,217.0976,216.6081,217.0976,9354.8056
2020-05-28 10:35:00,235.06,235.43,235.05,235.16,12724.381987896191,217.1068,217.4486,217.0976,217.1992,12724.382
2020-05-28 10:40:00,235.18,235.51,234.94,235.11,7751.564263001333,217.2176,217.5224,216.996,217.153,7751.5643
2020-05-28 10:45:00,235.19,236.0,235.19,235.93,9661.50374397374,217.2269,217.975,217.2269,217.9104,9661.5037
2020-05-28 10:50:00,236.01,236.09,235.15,235.44,12838.239819468665,217.9843,218.0581,217.1899,217.4578,12838.2398
2020-05-28 10:55:00,235.4,235.54,234.9,235.29,5919.581495538004,217.4208,217.5502,216.959,217.3192,5919.5815
2020-05-28 11:00:00,235.13,235.87,235.13,235.58,9256.333982972612,217.1715,217.8549,217.1715,217.5871,9256.334
2020-05-28 11:05:00,235.71,235.73,234.94,234.95,10001.025746230382,217.7072,217.7256,216.996,217.0052,10001.0257
2020-05-28 11:10:00,235.0,235.27,234.87,235.01,8810.13437275618,217.0514,217.3008,216.9313,217.0606,8810.1344
2020-05-28 11:15:00,235.01,235.09,234.8,234.83,11379.628679864602,217.0606,217.1345,216.8667,216.8944,11379.6287
2020-05-28 11:20:00,234.83,234.95,234.69,234.84,10031.79813314186,216.8944,217.0052,216.7651,216.9036,10031.7981
2020-05-28 11:25:00,234.84,235.13,234.65,235.13,18595.753410606216,216.9036,217.1715,216.7281,217.1715,18595.7534
2020-05-28 11:30:00,235.13,235.18,234.94,234.94,6592.471022668991,217.1715,217.2176,216.996,216.996,6592.471
2020-05-28 11:35:00,234.97,235.12,234.8,235.0,5744.178890142579,217.0237,217.1622,216.8667,217.0514,5744.1789
2020-05-28 11:40:00,234.95,235.69,234.88,235.58,9381.47502307929,217.0052,217.6887,216.9406,217.5871,9381.475
2020-05-28 11:45:00,235.54,235.54,234.9,235.02,12355.113344958456,217.5502,217.5502,216.959,217.0699,12355.1133
2020-05-28 11:50:00,235.03,235.15,234.93,235.12,9718.945532875166,217.0791,217.1899,216.9867,217.1622,9718.9455
2020-05-28 11:55:00,235.04,235.05,234.81,234.95,9000.923171607345,217.0883,217.0976,216.8759,217.0052,9000.9232
2020-05-28 12:00:00,234.91,234.95,234.74,234.78,8957.841829931274,216.9683,217.0052,216.8113,216.8482,8957.8418
2020-05-28 12:05:00,234.74,235.35,234.7,235.12,8277.772079187609,216.8113,217.3747,216.7743,217.1622,8277.7721
2020-05-28 12:10:00,235.04,235.55,235.02,235.55,9196.84070161042,217.0883,217.5594,217.0699,217.5594,9196.8407
2020-05-28 12:15:00,235.49,235.69,235.22,235.66,4516.360652374602,217.504,217.6887,217.2546,217.661,4516.3607
2020-05-28 12:20:00,235.66,235.84,235.56,235.75,11402.19509693302,217.661,217.8272,217.5686,217.7441,11402.1951
2020-05-28 12:25:00,235.71,235.9,235.7,235.84,14256.846856087805,217.7072,217.8827,217.6979,217.8272,14256.8469
2020-05-28 12:30:00,235.89,236.24,235.86,235.86,13910.144630218483,217.8734,218.1967,217.8457,217.8457,13910.1446
2020-05-28 12:35:00,235.82,235.99,235.7,235.89,10158.990665709303,217.8088,217.9658,217.6979,217.8734,10158.9907
2020-05-28 12:40:00,235.87,236.14,235.78,236.14,8910.657503333674,217.8549,218.1043,217.7718,218.1043,8910.6575
2020-05-28 12:45:00,236.12,236.13,235.88,235.93,7747.461278079802,218.0859,218.0951,217.8642,217.9104,7747.4613
2020-05-28 12:50:00,235.86,236.22,235.78,236.22,12961.329367114577,217.8457,218.1782,217.7718,218.1782,12961.3294
2020-05-28 12:55:00,236.13,236.2,236.03,236.08,8124.935890860601,218.0951,218.1597,218.0027,218.0489,8124.9359
2020-05-28 13:00:00,236.11,236.21,236.09,236.13,10029.746640681096,218.0766,218.169,218.0581,218.0951,10029.7466
2020-05-28 13:05:00,236.13,236.57,236.13,236.38,10575.44363524464,218.0951,218.5015,218.0951,218.326,10575.4436
2020-05-28 13:10:00,236.42,237.0,236.36,237.0,5509.283003384962,218.3629,218.8986,218.3075,218.8986,5509.283
2020-05-28 13:15:00,236.98,237.12,236.78,236.96,9440.96830444148,218.8802,219.0095,218.6954,218.8617,9440.9683
2020-05-28 13:20:00,236.97,237.34,236.82,237.2,4466.099087085855,218.8709,219.2127,218.7324,219.0834,4466.0991
2020-05-28 13:25:00,237.28,237.39,236.98,237.33,7235.613909118883,219.1573,219.2589,218.8802,219.2034,7235.6139
2020-05-28 13:30:00,237.31,237.45,237.26,237.38,9184.53174684583,219.185,219.3143,219.1388,219.2496,9184.5317
2020-05-28 13:35:00,237.37,237.78,237.37,237.72,5588.265463124423,219.2404,219.6191,219.2404,219.5636,5588.2655
2020-05-28 13:40:00,237.64,237.78,237.55,237.61,10003.077238691149,219.4898,219.6191,219.4066,219.4621,10003.0772
2020-05-28 13:45:00,237.63,238.03,237.57,237.87,8190.583649605087,219.4805,219.85,219.4251,219.7022,8190.5836
2020-05-28 13:50:00,237.88,238.04,237.79,237.9,16601.702738742435,219.7114,219.8592,219.6283,219.7299,16601.7027
2020-05-28 13:55:00,237.95,238.15,237.74,237.88,17302.287414093753,219.7761,219.9608,219.5821,219.7114,17302.2874
2020-05-28 14:00:00,237.89,238.01,237.84,237.9,8888.091086265258,219.7207,219.8315,219.6745,219.7299,8888.0911
2020-05-28 14:05:00,237.81,237.89,237.75,237.77,8592.676171915067,219.6468,219.7207,219.5914,219.6098,8592.6762
2020-05-28 14:10:00,237.68,237.73,237.14,237.21,13097.753615755462,219.5267,219.5729,219.0279,219.0926,13097.7536
2020-05-28 14:15:00,237.14,237.17,236.73,237.08,23742.94799466612,219.0279,219.0557,218.6493,218.9725,23742.948
2020-05-28 14:20:00,237.0,237.16,236.92,236.92,6779.156836598625,218.8986,219.0464,218.8248,218.8248,6779.1568
2020-05-28 14:25:00,236.9,237.03,236.89,236.93,9408.144425069237,218.8063,218.9263,218.797,218.834,9408.1444
2020-05-28 14:30:00,236.98,237.46,236.94,237.46,5764.693814750231,218.8802,219.3235,218.8432,219.3235,5764.6938
2020-05-28 14:35:00,237.53,237.68,237.12,237.25,11345.779054261977,219.3882,219.5267,219.0095,219.1295,11345.7791
2020-05-28 14:40:00,237.3,237.5,237.19,237.19,6164.734844599446,219.1757,219.3605,219.0741,219.0741,6164.7348
2020-05-28 14:45:00,237.19,237.5,237.18,237.41,11170.37644886655,219.0741,219.3605,219.0649,219.2773,11170.3764
2020-05-28 14:50:00,237.35,237.36,237.17,237.27,8533.182890552876,219.2219,219.2311,219.0557,219.148,8533.1829
2020-05-28 14:55:00,237.31,237.54,237.12,237.54,7235.613909118883,219.185,219.3974,219.0095,219.3974,7235.6139
2020-05-28 15:00:00,237.53,237.61,237.46,237.49,7899.271720176428,219.3882,219.4621,219.3235,219.3512,7899.2717
2020-05-28 15:05:00,237.5,237.5,237.22,237.27,12153.041337573084,219.3605,219.3605,219.1018,219.148,12153.0413
2020-05-28 15:10:00,237.23,237.54,237.12,237.54,12023.797312544875,219.1111,219.3974,219.0095,219.3974,12023.7973
2020-05-28 15:15:00,237.61,237.77,237.03,237.11,34354.29274797415,219.4621,219.6098,218.9263,219.0002,34354.2927
2020-05-28 15:20:00,237.13,237.17,236.64,236.68,24515.33490614422,219.0187,219.0557,218.5661,218.6031,24515.3349
2020-05-28 15:25:00,236.69,236.98,236.61,236.7,15137.96286798646,218.6123,218.8802,218.5384,218.6216,15137.9629
2020-05-28 15:30:00,236.66,236.73,236.0,236.0,18612.165350292336,218.5846,218.6493,217.975,217.975,18612.1654
2020-05-28 15:35:00,236.02,236.02,235.57,235.73,24604.574828187506,217.9935,217.9935,217.5779,217.7256,24604.5748
2020-05-28 15:40:00,235.69,235.69,235.29,235.37,15513.385988306492,217.6887,217.6887,217.3192,217.3931,15513.386
2020-05-28 15:45:00,235.36,235.39,234.58,234.76,30062.570520053338,217.3839,217.4116,216.6635,216.8297,30062.5705
2020-05-28 15:50:00,234.7,235.24,234.32,234.92,36952.50794953328,216.7743,217.2731,216.4233,216.9775,36952.5079
2020-05-28 15:55:00,234.97,235.7,234.97,235.45,76705.30310801108,217.0237,217.6979,217.0237,217.467,76705.3031
2020-05-29 09:30:00,237.74,239.33,236.6,237.9,37564.8784490717,219.5821,221.0507,218.5292,219.7299,37564.8784
2020-05-29 09:35:00,237.87,237.87,236.08,236.77,19329.16196532977,219.7022,219.7022,218.0489,218.6862,19329.162
2020-05-29 09:40:00,236.47,237.27,236.08,237.27,11729.40814442507,218.4091,219.148,218.0489,219.148,11729.4081
2020-05-29 09:45:00,237.31,237.87,237.09,237.23,24537.901323212634,219.185,219.7022,218.9818,219.1111,24537.9013
2020-05-29 09:50:00,237.33,237.41,236.83,237.11,10807.262283311107,219.2034,219.2773,218.7416,219.0002,10807.2623
2020-05-29 09:55:00,237.02,237.26,236.9,237.01,10872.910042055595,218.9171,219.1388,218.8063,218.9079,10872.91
2020-05-29 10:00:00,236.88,237.19,236.5,237.12,19493.28136219099,218.7878,219.0741,218.4368,219.0095,19493.2814
2020-05-29 10:05:00,237.19,237.55,237.14,237.45,14922.556159606112,219.0741,219.4066,219.0279,219.3143,14922.5562
2020-05-29 10:10:00,237.67,237.73,237.06,237.11,7948.507539234793,219.5175,219.5729,218.9541,219.0002,7948.5075
2020-05-29 10:15:00,237.03,237.07,235.42,235.42,9694.327623345984,218.9263,218.9633,217.4393,217.4393,9694.3276
2020-05-29 10:20:00,235.29,235.56,234.99,235.24,11441.173453687556,217.3192,217.5686,217.0422,217.2731,11441.1735
2020-05-29 10:25:00,235.25,235.54,234.68,234.7,13033.131603241358,217.2823,217.5502,216.7558,216.7743,13033.1316
2020-05-29 10:30:00,234.72,236.0,234.72,236.0,11607.34434300954,216.7928,217.975,216.7928,217.975,11607.3443
2020-05-29 10:35:00,235.93,236.08,235.6,235.78,7176.120627756693,217.9104,218.0489,217.6056,217.7718,7176.1206
2020-05-29 10:40:00,235.67,235.8,235.27,235.67,9058.36496050877,217.6702,217.7903,217.3008,217.6702,9058.365
2020-05-29 10:45:00,235.66,235.82,234.83,234.91,6522.720279002974,217.661,217.8088,216.8944,216.9683,6522.7203
2020-05-29 10:50:00,234.9,234.9,233.99,234.07,19488.15263103908,216.959,216.959,216.1185,216.1924,19488.1526
2020-05-29 10:55:00,234.16,234.31,233.62,233.67,19486.10113857832,216.2756,216.4141,215.7768,215.823,19486.1011
2020-05-29 11:00:00,233.61,234.44,233.59,234.44,10986.767873628063,215.7676,216.5342,215.7491,216.5342,10986.7679
2020-05-29 11:05:00,234.44,235.18,234.27,234.78,9341.470920094367,216.5342,217.2176,216.3772,216.8482,9341.4709
2020-05-29 11:10:00,234.67,235.13,234.67,235.04,7989.537388450097,216.7466,217.1715,216.7466,217.0883,7989.5374
2020-05-29 11:15:00,235.08,235.81,234.99,235.71,9896.399630731356,217.1253,217.7995,217.0422,217.7072,9896.3996
2020-05-29 11:20:00,235.73,236.45,235.73,236.35,12700.789824597394,217.7256,218.3906,217.7256,218.2983,12700.7898
2020-05-29 11:25:00,236.2,237.03,236.19,236.68,11658.63165452867,218.1597,218.9263,218.1505,218.6031,11658.6317
2020-05-29 11:30:00,236.73,237.02,236.4,236.62,9129.14145040517,218.6493,218.9171,218.3445,218.5477,9129.1415
2020-05-29 11:35:00,236.55,236.9,236.4,236.86,7980.305672376654,218.483,218.8063,218.3445,218.7693,7980.3057
2020-05-29 11:40:00,236.92,236.92,236.43,236.53,9572.263821930454,218.8248,218.8248,218.3722,218.4645,9572.2638
2020-05-29 11:45:00,236.53,237.05,236.31,236.9,9277.874653810646,218.4645,218.9448,218.2613,218.8063,9277.8747
2020-05-29 11:50:00,236.98,237.03,236.6,236.63,11716.073443430096,218.8802,218.9263,218.5292,218.5569,11716.0734
2020-05-29 11:55:00,236.64,236.84,236.6,236.82,8044.927684890757,218.5661,218.7509,218.5292,218.7324,8044.9277
2020-05-29 12:00:00,236.9,237.05,236.47,236.5,20206.174992306904,218.8063,218.9448,218.4091,218.4368,20206.175
2020-05-29 12:05:00,236.48,236.54,236.31,236.4,8359.831777618218,218.4184,218.4738,218.2613,218.3445,8359.8318
2020-05-29 12:10:00,236.43,236.67,236.4,236.55,4359.421479126064,218.3722,218.5938,218.3445,218.483,4359.4215
2020-05-29 12:15:00,236.54,236.54,235.95,236.12,5517.488973228024,218.4738,218.4738,217.9288,218.0859,5517.489
2020-05-29 12:20:00,236.05,236.26,236.05,236.13,3884.500974458919,218.0212,218.2152,218.0212,218.0951,3884.501
2020-05-29 12:25:00,236.17,236.45,236.14,236.45,7897.220227715663,218.132,218.3906,218.1043,218.3906,7897.2202
2020-05-29 12:30:00,236.39,236.41,235.97,236.0,5788.285978049031,218.3352,218.3537,217.9473,217.975,5788.286
2020-05-29 12:35:00,236.06,236.41,235.84,236.37,5746.230382603344,218.0304,218.3537,217.8272,218.3168,5746.2304
2020-05-29 12:40:00,236.33,236.45,236.13,236.14,4910.247204841522,218.2798,218.3906,218.0951,218.1043,4910.2472
2020-05-29 12:45:00,236.13,236.13,236.0,236.04,3132.6289875884704,218.0951,218.0951,217.975,218.012,3132.629
2020-05-29 12:50:00,236.02,236.02,234.93,235.09,14471.227818237769,217.9935,217.9935,216.9867,217.1345,14471.2278
2020-05-29 12:55:00,235.06,236.22,235.0,236.09,15759.565083598318,217.1068,218.1782,217.0514,218.0581,15759.5651
2020-05-29 13:00:00,236.16,236.35,235.95,235.95,9022.46384244538,218.1228,218.2983,217.9288,217.9288,9022.4638
2020-05-29 13:05:00,236.0,236.34,236.0,236.15,5647.758744486614,217.975,218.289,217.975,218.1136,5647.7587
2020-05-29 13:10:00,236.2,236.38,236.07,236.37,9533.285465175915,218.1597,218.326,218.0397,218.3168,9533.2855
2020-05-29 13:15:00,236.35,236.42,235.93,236.13,6069.340445173863,218.2983,218.3629,217.9104,218.0951,6069.3404
2020-05-29 13:20:00,236.12,236.13,235.82,235.82,6292.953123397271,218.0859,218.0951,217.8088,217.8088,6292.9531
2020-05-29 13:25:00,235.8,236.1,235.6,235.98,4789.209149656374,217.7903,218.0674,217.6056,217.9565,4789.2091
2020-05-29 13:30:00,235.97,236.32,235.89,236.1,7464.355318494204,217.9473,218.2706,217.8734,218.0674,7464.3553
2020-05-29 13:35:00,236.06,236.06,235.72,235.86,9285.054877423325,218.0304,218.0304,217.7164,217.8457,9285.0549
2020-05-29 13:40:00,235.82,236.04,235.73,235.76,8945.532875166684,217.8088,218.012,217.7256,217.7533,8945.5329
2020-05-29 13:45:00,235.86,235.91,235.66,235.82,6563.750128218278,217.8457,217.8919,217.661,217.8088,6563.7501
2020-05-29 13:50:00,235.8,235.92,235.73,235.89,9894.348138270592,217.7903,217.9011,217.7256,217.8734,9894.3481
2020-05-29 13:55:00,235.89,236.35,235.85,236.32,6319.622525387219,217.8734,218.2983,217.8365,218.2706,6319.6225
2020-05-29 14:00:00,236.29,236.37,236.03,236.15,9924.094778951689,218.2429,218.3168,218.0027,218.1136,9924.0948
2020-05-29 14:05:00,236.13,236.87,235.97,236.71,14932.81362190994,218.0951,218.7786,217.9473,218.6308,14932.8136
2020-05-29 14:10:00,236.65,236.74,236.14,236.22,22019.694327623343,218.5754,218.6585,218.1043,218.1782,22019.6943
2020-05-29 14:15:00,236.23,236.31,236.04,236.31,3866.037542312032,218.1875,218.2613,218.012,218.2613,3866.0375
2020-05-29 14:20:00,236.36,236.49,236.19,236.45,6657.093035183096,218.3075,218.4276,218.1505,218.3906,6657.093
2020-05-29 14:25:00,236.5,236.63,236.35,236.53,5627.243819878961,218.4368,218.5569,218.2983,218.4645,5627.2438
2020-05-29 14:30:00,236.56,236.66,236.35,236.53,7328.956816083701,218.4922,218.5846,218.2983,218.4645,7328.9568
2020-05-29 14:35:00,236.53,236.65,236.4,236.48,6487.844907169966,218.4645,218.5754,218.3445,218.4184,6487.8449
2020-05-29 14:40:00,236.48,236.58,236.27,236.29,12149.964098881936,218.4184,218.5107,218.2244,218.2429,12149.9641
2020-05-29 14:45:00,236.26,236.41,236.06,236.06,9450.200020514923,218.2152,218.3537,218.0304,218.0304,9450.2
2020-05-29 14:50:00,235.9,235.9,234.9,235.49,9788.696276541184,217.8827,217.8827,216.959,217.504,9788.6963
2020-05-29 14:55:00,235.67,236.99,235.35,236.88,21956.098061339624,217.6702,218.8894,217.3747,218.7878,21956.0981
2020-05-29 15:00:00,236.96,237.18,236.58,237.18,12209.457380244126,218.8617,219.0649,218.5107,219.0649,12209.4574
2020-05-29 15:05:00,236.98,237.06,236.81,236.96,5841.624782028925,218.8802,218.9541,218.7232,218.8617,5841.6248
2020-05-29 15:10:00,236.87,237.03,236.56,236.64,5913.427018155708,218.7786,218.9263,218.4922,218.5661,5913.427
2020-05-29 15:15:00,236.56,236.7,236.16,236.68,5648.7844907169965,218.4922,218.6216,218.1228,218.6031,5648.7845
2020-05-29 15:20:00,236.7,237.15,236.7,237.09,8341.36834547133,218.6216,219.0372,218.6216,218.9818,8341.3683
2020-05-29 15:25:00,237.06,237.06,236.78,237.01,9776.387321776592,218.9541,218.9541,218.6954,218.9079,9776.3873
2020-05-29 15:30:00,236.96,237.43,236.89,236.99,10476.97199712791,218.8617,219.2958,218.797,218.8894,10476.972
2020-05-29 15:35:00,237.04,237.92,237.04,237.87,18718.842958252128,218.9356,219.7484,218.9356,219.7022,18718.843
2020-05-29 15:40:00,237.91,238.13,237.7,238.11,22022.77156631449,219.7391,219.9423,219.5452,219.9239,22022.7716
2020-05-29 15:45:00,238.1,238.81,238.07,238.69,26389.373269053234,219.9146,220.5704,219.8869,220.4596,26389.3733
2020-05-29 15:50:00,238.68,240.4,238.6,240.23,76520.6687865422,220.4503,222.039,220.3764,221.8819,76520.6688
2020-05-29 15:55:00,240.26,240.86,239.99,240.28,136436.55759565084,221.9097,222.4638,221.6603,221.9281,136436.5576
2020-06-01 09:30:00,240.44,243.14,240.0,242.77,38959.89332239204,222.0759,224.5697,221.6695,224.2279,38959.8933
2020-06-01 09:35:00,242.95,242.95,240.87,240.89,17235.61390911888,224.3942,224.3942,222.4731,222.4915,17235.6139
2020-06-01 09:40:00,241.03,241.19,240.14,240.53,22347.933121345777,222.6208,222.7686,221.7988,222.159,22347.9331
2020-06-01 09:45:00,240.92,241.01,239.84,240.16,24012.719253256742,222.5192,222.6024,221.5217,221.8173,24012.7193
2020-06-01 09:50:00,240.06,240.36,238.72,238.76,14270.181557082777,221.7249,222.002,220.4873,220.5242,14270.1816
2020-06-01 09:55:00,238.76,238.84,237.75,238.52,16703.25161555031,220.5242,220.5981,219.5914,220.3025,16703.2516
2020-06-01 10:00:00,238.15,238.23,237.0,237.8,15736.9986665299,219.9608,220.0347,218.8986,219.6375,15736.9987
2020-06-01 10:05:00,237.83,238.07,237.54,237.59,11843.265975997538,219.6652,219.8869,219.3974,219.4436,11843.266
2020-06-01 10:10:00,237.51,238.18,237.28,238.0,19312.75002564365,219.3697,219.9885,219.1573,219.8223,19312.75
2020-06-01 10:15:00,237.93,238.13,237.14,237.14,10103.600369268644,219.7576,219.9423,219.0279,219.0279,10103.6004
2020-06-01 10:20:00,237.1,237.84,236.96,237.13,8583.444455841625,218.991,219.6745,218.8617,219.0187,8583.4445
2020-06-01 10:25:00,237.12,237.46,236.69,236.9,10273.874243512157,219.0095,219.3235,218.6123,218.8063,10273.8742
2020-06-01 10:30:00,236.92,237.89,236.84,237.54,6951.482203302902,218.8248,219.7207,218.7509,219.3974,6951.4822
2020-06-01 10:35:00,237.59,238.18,237.35,238.18,9419.427633603444,219.4436,219.9885,219.2219,219.9885,9419.4276
2020-06-01 10:40:00,238.12,238.31,237.35,237.57,10165.1451430916,219.9331,220.1086,219.2219,219.4251,10165.1451
2020-06-01 10:45:00,237.54,237.89,237.3,237.47,5863.165452866961,219.3974,219.7207,219.1757,219.3327,5863.1655
2020-06-01 10:50:00,237.46,237.9,237.27,237.72,4000.410298492153,219.3235,219.7299,219.148,219.5636,4000.4103
2020-06-01 10:55:00,237.62,238.02,237.61,237.99,4421.991999179403,219.4713,219.8407,219.4621,219.813,4421.992
2020-06-01 11:00:00,237.95,238.77,237.87,238.69,19802.03097753616,219.7761,220.5335,219.7022,220.4596,19802.031
2020-06-01 11:05:00,238.6,239.44,238.5,238.84,6528.87475638527,220.3764,221.1523,220.2841,220.5981,6528.8748
2020-06-01 11:10:00,238.85,238.9,238.08,238.31,9972.304851779669,220.6073,220.6535,219.8962,220.1086,9972.3049
2020-06-01 11:15:00,238.3,238.55,238.02,238.06,7087.906451943789,220.0994,220.3303,219.8407,219.8777,7087.9065
2020-06-01 11:20:00,238.06,238.7,238.01,238.41,5809.826648887065,219.8777,220.4688,219.8315,220.2009,5809.8266
2020-06-01 11:25:00,238.33,238.72,238.29,238.58,7525.900092317161,220.1271,220.4873,220.0901,220.358,7525.9001
2020-06-01 11:30:00,238.57,239.39,238.26,239.39,14296.850959072724,220.3487,221.1061,220.0624,221.1061,14296.851
2020-06-01 11:35:00,239.24,239.76,239.17,239.63,6312.44230177454,220.9676,221.4478,220.9029,221.3278,6312.4423
2020-06-01 11:40:00,239.73,240.5,239.73,240.24,11871.98687044825,221.4201,222.1313,221.4201,221.8912,11871.9869
2020-06-01 11:45:00,240.13,240.54,240.07,240.1,7580.264642527439,221.7896,222.1683,221.7342,221.7619,7580.2646
2020-06-01 11:50:00,240.21,240.39,239.72,240.32,13940.91701712996,221.8635,222.0297,221.4109,221.9651,13940.917
2020-06-01 11:55:00,240.24,240.24,239.79,240.06,6249.871781721202,221.8912,221.8912,221.4755,221.7249,6249.8718
2020-06-01 12:00:00,240.24,240.47,239.82,239.85,10168.222381782747,221.8912,222.1036,221.5033,221.531,10168.2224
2020-06-01 12:05:00,239.8,240.15,239.6,240.15,3638.321879167094,221.4848,221.8081,221.3001,221.8081,3638.3219
2020-06-01 12:10:00,240.22,240.23,239.98,240.23,5137.96286798646,221.8727,221.8819,221.651,221.8819,5137.9629
2020-06-01 12:15:00,240.22,240.41,240.04,240.41,4873.320340547748,221.8727,222.0482,221.7065,222.0482,4873.3203
2020-06-01 12:20:00,240.3,240.48,239.89,240.38,5928.813211611448,221.9466,222.1128,221.5679,222.0205,5928.8132
2020-06-01 12:25:00,240.4,240.59,240.33,240.5,4857.934147092009,222.039,222.2144,221.9743,222.1313,4857.9341
2020-06-01 12:30:00,240.46,240.53,240.27,240.29,5419.0173351112935,222.0944,222.159,221.9189,221.9374,5419.0173
2020-06-01 12:35:00,240.29,240.5,240.25,240.36,4423.017745409786,221.9374,222.1313,221.9004,222.002,4423.0177
2020-06-01 12:40:00,240.45,240.61,240.32,240.35,4660.990870858549,222.0851,222.2329,221.9651,221.9928,4660.9909
2020-06-01 12:45:00,240.35,240.92,240.35,240.85,4728.690122063801,221.9928,222.5192,221.9928,222.4546,4728.6901
2020-06-01 12:50:00,240.8,241.18,240.74,241.0,2873.115191301672,222.4084,222.7594,222.353,222.5931,2873.1152
2020-06-01 12:55:00,240.9,241.01,240.6,240.82,4648.681916093959,222.5008,222.6024,222.2237,222.4269,4648.6819
2020-06-01 13:00:00,240.78,240.88,240.48,240.62,3796.286798646015,222.3899,222.4823,222.1128,222.2422,3796.2868
2020-06-01 13:05:00,240.62,240.93,240.62,240.86,4152.220740588778,222.2422,222.5285,222.2422,222.4638,4152.2207
2020-06-01 13:10:00,240.79,241.02,240.65,240.99,6916.606831469894,222.3992,222.6116,222.2699,222.5839,6916.6068
2020-06-01 13:15:00,240.98,241.04,240.41,240.49,13157.246897117651,222.5747,222.6301,222.0482,222.1221,13157.2469
2020-06-01 13:20:00,240.52,240.78,240.51,240.65,7864.396348343419,222.1498,222.3899,222.1406,222.2699,7864.3963
2020-06-01 13:25:00,240.62,240.65,240.38,240.65,7459.226587342291,222.2422,222.2699,222.0205,222.2699,7459.2266
2020-06-01 13:30:00,240.61,240.64,240.13,240.28,4465.073340855472,222.2329,222.2606,221.7896,221.9281,4465.0733
2020-06-01 13:35:00,240.34,240.57,240.26,240.47,3866.037542312032,221.9835,222.196,221.9097,222.1036,3866.0375
2020-06-01 13:40:00,240.4,240.64,240.0,240.19,9866.65299005026,222.039,222.2606,221.6695,221.845,9866.653
2020-06-01 13:45:00,240.24,240.63,240.12,240.12,20772.3869114781,221.8912,222.2514,221.7803,221.7803,20772.3869
2020-06-01 13:50:00,240.17,240.27,239.86,239.88,3130.5774951277053,221.8265,221.9189,221.5402,221.5587,3130.5775
2020-06-01 13:55:00,240.05,240.18,239.98,240.16,3288.542414606626,221.7157,221.8358,221.651,221.8173,3288.5424
2020-06-01 14:00:00,240.08,240.39,240.04,240.37,2042.2607446917632,221.7434,222.0297,221.7065,222.0113,2042.2607
2020-06-01 14:05:00,240.35,240.62,240.28,240.62,6232.434095804698,221.9928,222.2422,221.9281,222.2422,6232.4341
2020-06-01 14:10:00,240.72,240.72,240.51,240.63,2244.332752077136,222.3345,222.3345,222.1406,222.2514,2244.3328
2020-06-01 14:15:00,240.62,240.76,240.57,240.69,5913.427018155708,222.2422,222.3715,222.196,222.3068,5913.427
2020-06-01 14:20:00,240.74,240.75,240.46,240.5,5118.473689609191,222.353,222.3622,222.0944,222.1313,5118.4737
2020-06-01 14:25:00,240.52,240.78,240.52,240.72,3795.261052415632,222.1498,222.3899,222.1498,222.3345,3795.2611
2020-06-01 14:30:00,240.72,241.15,240.56,241.14,9485.075392347931,222.3345,222.7317,222.1867,222.7224,9485.0754
2020-06-01 14:35:00,241.17,241.45,241.15,241.34,4845.625192327418,222.7501,223.0088,222.7317,222.9072,4845.6252
2020-06-01 14:40:00,241.34,241.54,241.3,241.44,2983.895784182993,222.9072,223.0919,222.8702,222.9995,2983.8958
2020-06-01 14:45:00,241.47,241.47,240.87,240.93,4308.134167606934,223.0272,223.0272,222.4731,222.5285,4308.1342
2020-06-01 14:50:00,240.93,241.15,240.74,240.92,21977.638732177656,222.5285,222.7317,222.353,222.5192,21977.6387
2020-06-01 14:55:00,240.8,240.86,240.67,240.78,7364.857934147091,222.4084,222.4638,222.2883,222.3899,7364.8579
2020-06-01 15:00:00,240.74,241.06,240.74,241.03,5649.810236947379,222.353,222.6486,222.353,222.6208,5649.8102
2020-06-01 15:05:00,241.08,241.1,240.76,240.98,5829.315827264335,222.667,222.6855,222.3715,222.5747,5829.3158
2020-06-01 15:10:00,240.94,240.94,240.61,240.61,12527.438711662737,222.5377,222.5377,222.2329,222.2329,12527.4387
2020-06-01 15:15:00,240.67,240.69,240.19,240.2,7693.096727869524,222.2883,222.3068,221.845,221.8542,7693.0967
2020-06-01 15:20:00,240.24,240.27,239.84,240.02,7613.088521899682,221.8912,221.9189,221.5217,221.688,7613.0885
2020-06-01 15:25:00,240.03,240.2,239.88,239.9,3915.2733613703967,221.6972,221.8542,221.5587,221.5771,3915.2734
2020-06-01 15:30:00,239.99,240.23,239.7,240.16,8856.292953123397,221.6603,221.8819,221.3924,221.8173,8856.293
2020-06-01 15:35:00,240.16,240.22,239.71,239.77,8626.525797517694,221.8173,221.8727,221.4017,221.4571,8626.5258
2020-06-01 15:40:00,239.79,239.79,239.37,239.62,14429.17222279208,221.4755,221.4755,221.0876,221.3185,14429.1722
2020-06-01 15:45:00,239.65,239.65,238.9,239.15,23727.56180121038,221.3462,221.3462,220.6535,220.8844,23727.5618
2020-06-01 15:50:00,239.1,239.29,238.68,238.85,31825.82829008104,220.8382,221.0137,220.4503,220.6073,31825.8283
2020-06-01 15:55:00,239.02,239.15,238.6,238.67,53729.61329367114,220.7644,220.8844,220.3764,220.4411,53729.6133
2020-06-02 09:30:00,238.91,238.91,237.6,237.7,25436.4550210278,220.6628,220.6628,219.4528,219.5452,25436.455
2020-06-02 09:35:00,237.73,238.48,237.41,238.48,10468.76602728485,219.5729,220.2656,219.2773,220.2656,10468.766
2020-06-02 09:40:00,238.52,238.52,237.24,237.33,15111.293465996512,220.3025,220.3025,219.1203,219.2034,15111.2935
2020-06-02 09:45:00,237.43,237.48,236.27,236.77,17592.57359729203,219.2958,219.342,218.2244,218.6862,17592.5736
2020-06-02 09:50:00,236.76,237.39,236.76,237.2,9211.201148835778,218.677,219.2589,218.677,219.0834,9211.2011
2020-06-02 09:55:00,237.27,237.74,236.81,237.64,9854.34403528567,219.148,219.5821,218.7232,219.4898,9854.344
2020-06-02 10:00:00,237.58,237.94,237.26,237.51,10409.27274592266,219.4343,219.7668,219.1388,219.3697,10409.2727
2020-06-02 10:05:00,237.48,237.7,237.12,237.55,11477.074571750947,219.342,219.5452,219.0095,219.4066,11477.0746
2020-06-02 10:10:00,237.46,237.49,236.98,237.3,9283.00338496256,219.3235,219.3512,218.8802,219.1757,9283.0034
2020-06-02 10:15:00,237.35,238.11,237.34,237.85,11616.576059082983,219.2219,219.9239,219.2127,219.6837,11616.5761
2020-06-02 10:20:00,237.79,238.19,237.72,238.18,4677.402810544671,219.6283,219.9978,219.5636,219.9885,4677.4028
2020-06-02 10:25:00,238.23,238.45,237.95,238.24,8695.250794953328,220.0347,220.2379,219.7761,220.0439,8695.2508
2020-06-02 10:30:00,238.15,238.33,237.95,237.95,9476.869422504871,219.9608,220.1271,219.7761,219.7761,9476.8694
2020-06-02 10:35:00,237.92,238.17,237.9,238.07,7439.737408965022,219.7484,219.9793,219.7299,219.8869,7439.7374
2020-06-02 10:40:00,238.03,238.5,238.02,238.3,17402.810544671247,219.85,220.2841,219.8407,220.0994,17402.8105
2020-06-02 10:45:00,238.3,238.52,237.54,237.58,13391.117037644886,220.0994,220.3025,219.3974,219.4343,13391.117
2020-06-02 10:50:00,237.59,237.7,237.42,237.58,5901.118063391117,219.4436,219.5452,219.2866,219.4343,5901.1181
2020-06-02 10:55:00,237.64,237.96,237.64,237.81,24492.768489075803,219.4898,219.7853,219.4898,219.6468,24492.7685
2020-06-02 11:00:00,237.76,237.77,237.05,237.49,11754.02605395425,219.6006,219.6098,218.9448,219.3512,11754.0261
2020-06-02 11:05:00,237.59,237.83,237.33,237.34,8494.204533798338,219.4436,219.6652,219.2034,219.2127,8494.2045
2020-06-02 11:10:00,237.33,237.56,236.91,237.14,10298.492153041338,219.2034,219.4159,218.8155,219.0279,10298.4922
2020-06-02 11:15:00,237.18,237.77,237.04,237.72,16097.035593394194,219.0649,219.6098,218.9356,219.5636,16097.0356
2020-06-02 11:20:00,237.69,238.21,237.69,238.1,7109.447122781823,219.5359,220.0162,219.5359,219.9146,7109.4471
2020-06-02 11:25:00,238.1,238.39,238.04,238.09,12338.701405272335,219.9146,220.1825,219.8592,219.9054,12338.7014
2020-06-02 11:30:00,238.07,238.83,238.06,238.83,12432.044312237153,219.8869,220.5889,219.8777,220.5889,12432.0443
2020-06-02 11:35:00,238.75,238.75,238.33,238.57,9251.205251820698,220.515,220.515,220.1271,220.3487,9251.2053
2020-06-02 11:40:00,238.5,238.67,238.37,238.44,6050.877013026977,220.2841,220.4411,220.164,220.2287,6050.877
2020-06-02 11:45:00,238.49,238.61,238.22,238.27,8462.406400656477,220.2748,220.3857,220.0255,220.0716,8462.4064
2020-06-02 11:50:00,238.23,238.27,237.96,238.22,6933.018771156016,220.0347,220.0716,219.7853,220.0255,6933.0188
2020-06-02 11:55:00,238.24,238.24,237.72,238.12,5685.71135501077,220.0439,220.0439,219.5636,219.9331,5685.7114
2020-06-02 12:00:00,238.19,238.6,238.19,238.57,3747.0509795876496,219.9978,220.3764,219.9978,220.3487,3747.051
2020-06-02 12:05:00,238.53,238.77,238.5,238.77,5233.357267412042,220.3118,220.5335,220.2841,220.5335,5233.3573
2020-06-02 12:10:00,238.69,238.73,238.54,238.54,5082.572571545799,220.4596,220.4965,220.321,220.321,5082.5726
2020-06-02 12:15:00,238.51,238.67,238.51,238.6,5016.924812801312,220.2933,220.4411,220.2933,220.3764,5016.9248
2020-06-02 12:20:00,238.56,238.56,238.15,238.28,5645.707252025849,220.3395,220.3395,219.9608,220.0809,5645.7073
2020-06-02 12:25:00,238.17,238.17,237.77,237.85,5924.710226689916,219.9793,219.9793,219.6098,219.6837,5924.7102
2020-06-02 12:30:00,237.81,237.93,237.76,237.76,5563.64755359524,219.6468,219.7576,219.6006,219.6006,5563.6476
2020-06-02 12:35:00,237.74,237.85,237.6,237.66,5412.862857728997,219.5821,219.6837,219.4528,219.5082,5412.8629
2020-06-02 12:40:00,237.66,237.7,237.53,237.55,11991.999179403016,219.5082,219.5452,219.3882,219.4066,11991.9992
2020-06-02 12:45:00,237.53,237.66,237.35,237.66,6245.768796799672,219.3882,219.5082,219.2219,219.5082,6245.7688
2020-06-02 12:50:00,237.56,237.6,237.36,237.41,10183.608575238486,219.4159,219.4528,219.2311,219.2773,10183.6086
2020-06-02 12:55:00,237.41,237.45,236.85,237.02,9995.89701507847,219.2773,219.3143,218.7601,218.9171,9995.897
2020-06-02 13:00:00,237.03,237.42,236.92,237.29,11573.494717406911,218.9263,219.2866,218.8248,219.1665,11573.4947
2020-06-02 13:05:00,237.29,237.29,236.88,236.88,11219.612267924917,219.1665,219.1665,218.7878,218.7878,11219.6123
2020-06-02 13:10:00,236.83,236.83,236.47,236.66,21387.83464970766,218.7416,218.7416,218.4091,218.5846,21387.8346
2020-06-02 13:15:00,236.62,237.49,236.6,237.37,13476.25397476664,218.5477,219.3512,218.5292,219.2404,13476.254
2020-06-02 13:20:00,237.33,237.64,237.27,237.41,5345.163606523746,219.2034,219.4898,219.148,219.2773,5345.1636
2020-06-02 13:25:00,237.38,237.68,237.37,237.64,3604.472253564468,219.2496,219.5267,219.2404,219.4898,3604.4723
2020-06-02 13:30:00,237.65,237.87,237.46,237.87,8343.419837932095,219.499,219.7022,219.3235,219.7022,8343.4198
2020-06-02 13:35:00,237.89,237.94,237.73,237.82,4875.371833008514,219.7207,219.7668,219.5729,219.656,4875.3718
2020-06-02 13:40:00,237.8,238.18,237.75,238.18,4700.994973843471,219.6375,219.9885,219.5914,219.9885,4700.995
2020-06-02 13:45:00,238.15,238.21,237.98,238.09,7109.447122781823,219.9608,220.0162,219.8038,219.9054,7109.4471
2020-06-02 13:50:00,238.11,238.36,238.11,238.27,5717.509488152631,219.9239,220.1548,219.9239,220.0716,5717.5095
2020-06-02 13:55:00,238.22,238.29,237.38,237.38,6625.294902041234,220.0255,220.0901,219.2496,219.2496,6625.2949
2020-06-02 14:00:00,237.39,237.56,237.15,237.29,28751.66683762437,219.2589,219.4159,219.0372,219.1665,28751.6668
2020-06-02 14:05:00,237.18,237.18,236.69,237.01,9358.908606010871,219.0649,219.0649,218.6123,218.9079,9358.9086
2020-06-02 14:10:00,237.05,237.06,236.68,236.79,21242.17868499333,218.9448,218.9541,218.6031,218.7047,21242.1787
2020-06-02 14:15:00,236.93,237.11,236.55,236.55,7508.462406400656,218.834,219.0002,218.483,218.483,7508.4624
2020-06-02 14:20:00,236.65,237.03,236.62,236.99,4247.61514001436,218.5754,218.9263,218.5477,218.8894,4247.6151
2020-06-02 14:25:00,236.97,237.16,236.84,237.04,11390.91188839881,218.8709,219.0464,218.7509,218.9356,11390.9119
2020-06-02 14:30:00,236.94,236.99,236.52,236.52,5557.493076212944,218.8432,218.8894,218.4553,218.4553,5557.4931
2020-06-02 14:35:00,236.64,236.71,236.34,236.36,10932.403323417786,218.5661,218.6308,218.289,218.3075,10932.4033
2020-06-02 14:40:00,236.36,236.6,236.34,236.58,8031.592983895784,218.3075,218.5292,218.289,218.5107,8031.593
2020-06-02 14:45:00,236.61,236.61,236.48,236.55,8630.628782439224,218.5384,218.5384,218.4184,218.483,8630.6288
2020-06-02 14:50:00,236.52,236.53,235.98,236.17,15279.51584777926,218.4553,218.4645,217.9565,218.132,15279.5158
2020-06-02 14:55:00,236.21,236.31,235.83,235.83,9634.834341983791,218.169,218.2613,217.818,217.818,9634.8343
2020-06-02 15:00:00,235.93,236.2,235.86,235.94,11421.684275310288,217.9104,218.1597,217.8457,217.9196,11421.6843
2020-06-02 15:05:00,235.93,235.93,235.45,235.45,8331.110883167505,217.9104,217.9104,217.467,217.467,8331.1109
2020-06-02 15:10:00,235.45,235.75,235.41,235.7,9489.178377269463,217.467,217.7441,217.4301,217.6979,9489.1784
2020-06-02 15:15:00,235.7,235.76,235.45,235.66,8095.1892501795055,217.6979,217.7533,217.467,217.661,8095.1893
2020-06-02 15:20:00,235.6,235.98,235.6,235.93,10686.22422812596,217.6056,217.9565,217.6056,217.9104,10686.2242
2020-06-02 15:25:00,235.93,236.22,235.7,236.22,13230.074879474818,217.9104,218.1782,217.6979,218.1782,13230.0749
2020-06-02 15:30:00,236.22,236.58,236.17,236.51,9259.41122166376,218.1782,218.5107,218.132,218.4461,9259.4112
2020-06-02 15:35:00,236.56,236.82,236.53,236.82,9385.57800800082,218.4922,218.7324,218.4645,218.7324,9385.578
2020-06-02 15:40:00,236.87,237.14,236.84,236.9,11685.301056518616,218.7786,219.0279,218.7509,218.8063,11685.3011
2020-06-02 15:45:00,236.9,237.22,236.71,237.2,13477.279720997023,218.8063,219.1018,218.6308,219.0834,13477.2797
2020-06-02 15:50:00,237.26,238.07,237.26,237.92,30431.83916299108,219.1388,219.8869,219.1388,219.7484,30431.8392
2020-06-02 15:55:00,237.91,238.36,237.83,238.36,43048.517796697095,219.7391,220.1548,219.6652,220.1548,43048.5178
2020-06-03 09:30:00,237.11,237.78,235.99,237.6,43457.79054261976,219.0002,219.6191,217.9658,219.4528,43457.7905
2020-06-03 09:35:00,237.48,237.6,236.12,236.19,25204.63637296133,219.342,219.4528,218.0859,218.1505,25204.6364
2020-06-03 09:40:00,236.17,237.24,236.1,237.02,20849.3178787568,218.132,219.1203,218.0674,218.9171,20849.3179
2020-06-03 09:45:00,236.89,237.03,234.58,235.29,34272.23304954354,218.797,218.9263,216.6635,217.3192,34272.233
2020-06-03 09:50:00,235.12,235.5,234.54,234.65,28659.34967688993,217.1622,217.5132,216.6265,216.7281,28659.3497
2020-06-03 09:55:00,234.72,235.05,234.29,234.54,13124.42301774541,216.7928,217.0976,216.3956,216.6265,13124.423
2020-06-03 10:00:00,234.42,234.82,234.25,234.73,10122.06380141553,216.5157,216.8851,216.3587,216.802,10122.0638
2020-06-03 10:05:00,234.69,234.69,234.07,234.37,11528.361883270078,216.7651,216.7651,216.1924,216.4695,11528.3619
2020-06-03 10:10:00,234.37,234.5,234.01,234.14,11881.218586521694,216.4695,216.5896,216.137,216.2571,11881.2186
2020-06-03 10:15:00,234.23,234.34,233.6,233.96,8923.992204328648,216.3402,216.4418,215.7583,216.0908,8923.9922
2020-06-03 10:20:00,233.87,234.65,233.85,234.57,14133.757308441893,216.0077,216.7281,215.9892,216.6542,14133.7573
2020-06-03 10:25:00,234.58,234.58,234.04,234.12,18437.788491127296,216.6635,216.6635,216.1647,216.2386,18437.7885
2020-06-03 10:30:00,234.05,234.9,233.9,234.9,9202.995178992716,216.174,216.959,216.0354,216.959,9202.9952
2020-06-03 10:35:00,234.85,235.05,234.68,234.89,9310.698533182893,216.9129,217.0976,216.7558,216.9498,9310.6985
2020-06-03 10:40:00,234.95,234.98,234.51,234.76,7488.973228023387,217.0052,217.0329,216.5988,216.8297,7488.9732
2020-06-03 10:45:00,234.76,235.16,234.76,235.04,10603.13878346497,216.8297,217.1992,216.8297,217.0883,10603.1388
2020-06-03 10:50:00,235.07,235.46,234.95,235.34,7388.4500974458915,217.116,217.4763,217.0052,217.3654,7388.4501
2020-06-03 10:55:00,235.28,235.37,234.95,234.95,5572.879269668684,217.31,217.3931,217.0052,217.0052,5572.8793
2020-06-03 11:00:00,234.9,235.45,234.9,235.45,15142.06585290799,216.959,217.467,216.959,217.467,15142.0659
2020-06-03 11:05:00,235.4,235.45,234.96,235.42,11861.729408144423,217.4208,217.467,217.0145,217.4393,11861.7294
2020-06-03 11:10:00,235.38,235.55,235.3,235.46,3750.1282182787977,217.4024,217.5594,217.3285,217.4763,3750.1282
2020-06-03 11:15:00,235.44,235.72,235.32,235.58,4710.226689916914,217.4578,217.7164,217.347,217.5871,4710.2267
2020-06-03 11:20:00,235.56,235.67,235.42,235.47,8252.128423428043,217.5686,217.6702,217.4393,217.4855,8252.1284
2020-06-03 11:25:00,235.44,235.48,235.19,235.44,3977.843881423736,217.4578,217.4947,217.2269,217.4578,3977.8439
2020-06-03 11:30:00,235.58,235.74,235.5,235.69,4344.035285670325,217.5871,217.7349,217.5132,217.6887,4344.0353
2020-06-03 11:35:00,235.69,235.8,235.61,235.78,5265.155400553903,217.6887,217.7903,217.6148,217.7718,5265.1554
2020-06-03 11:40:00,235.75,236.08,235.43,235.92,4765.616986357575,217.7441,218.0489,217.4486,217.9011,4765.617
2020-06-03 11:45:00,235.97,236.42,235.86,236.35,7089.957944404554,217.9473,218.3629,217.8457,218.2983,7089.9579
2020-06-03 11:50:00,236.38,236.54,236.04,236.09,6534.003487537183,218.326,218.4738,218.012,218.0581,6534.0035
2020-06-03 11:55:00,236.12,236.38,236.02,236.34,49429.68509590727,218.0859,218.326,217.9935,218.289,49429.6851
2020-06-03 12:00:00,236.33,236.45,236.05,236.17,47093.0351830957,218.2798,218.3906,218.0212,218.132,47093.0352
2020-06-03 12:05:00,236.17,236.17,235.68,235.9,41346.80480049236,218.132,218.132,217.6795,217.8827,41346.8048
2020-06-03 12:10:00,235.95,236.21,235.83,235.88,10564.160426710432,217.9288,218.169,217.818,217.8642,10564.1604
2020-06-03 12:15:00,235.87,236.2,235.82,236.2,28649.09221458611,217.8549,218.1597,217.8088,218.1597,28649.0922
2020-06-03 12:20:00,236.25,236.59,236.25,236.37,10298.492153041338,218.2059,218.52,218.2059,218.3168,10298.4922
2020-06-03 12:25:00,236.34,236.52,235.99,236.18,8720.894450712893,218.289,218.4553,217.9658,218.1413,8720.8945
2020-06-03 12:30:00,236.12,236.12,235.79,235.93,15699.046056005744,218.0859,218.0859,217.7811,217.9104,15699.0461
2020-06-03 12:35:00,235.99,235.99,235.81,235.84,8589.59893322392,217.9658,217.9658,217.7995,217.8272,8589.5989
2020-06-03 12:40:00,235.83,235.87,235.73,235.82,6313.468048004924,217.818,217.8549,217.7256,217.8088,6313.468
2020-06-03 12:45:00,235.77,235.88,235.71,235.71,13452.661811467842,217.7626,217.8642,217.7072,217.7072,13452.6618
2020-06-03 12:50:00,235.71,236.0,235.7,235.95,8853.215714432248,217.7072,217.975,217.6979,217.9288,8853.2157
2020-06-03 12:55:00,235.93,235.97,235.79,235.93,5905.221048312647,217.9104,217.9473,217.7811,217.9104,5905.221
2020-06-03 13:00:00,235.97,236.16,235.86,235.91,10089.239922043284,217.9473,218.1228,217.8457,217.8919,10089.2399
2020-06-03 13:05:00,236.0,236.07,235.74,235.8,13752.179710739563,217.975,218.0397,217.7349,217.7903,13752.1797
2020-06-03 13:10:00,235.8,235.91,235.69,235.9,4508.154682531542,217.7903,217.8919,217.6887,217.8827,4508.1547
2020-06-03 13:15:00,235.92,235.98,235.72,235.83,8314.698943481382,217.9011,217.9565,217.7164,217.818,8314.6989
2020-06-03 13:20:00,235.85,236.03,235.78,235.78,3209.5599548671657,217.8365,218.0027,217.7718,217.7718,3209.56
2020-06-03 13:25:00,235.69,235.93,235.67,235.85,3635.244640475946,217.6887,217.9104,217.6702,217.8365,3635.2446
2020-06-03 13:30:00,235.81,236.1,235.77,236.05,8683.96758641912,217.7995,218.0674,217.7626,218.0212,8683.9676
2020-06-03 13:35:00,236.01,236.41,235.96,236.41,7104.31839162991,217.9843,218.3537,217.9381,218.3537,7104.3184
2020-06-03 13:40:00,236.5,237.02,236.5,236.91,8279.823571648374,218.4368,218.9171,218.4368,218.8155,8279.8236
2020-06-03 13:45:00,236.87,236.91,236.45,236.45,7987.485895989332,218.7786,218.8155,218.3906,218.3906,7987.4859
2020-06-03 13:50:00,236.38,236.72,236.35,236.54,10598.010052313057,218.326,218.64,218.2983,218.4738,10598.0101
2020-06-03 13:55:00,236.58,236.61,236.46,236.54,14367.627448969124,218.5107,218.5384,218.3999,218.4738,14367.6274
2020-06-03 14:00:00,236.53,236.65,236.52,236.61,13363.421889424557,218.4645,218.5754,218.4553,218.5384,13363.4219
2020-06-03 14:05:00,236.58,236.59,236.35,236.51,22965.432352036107,218.5107,218.52,218.2983,218.4461,22965.4324
2020-06-03 14:10:00,236.55,236.55,236.35,236.36,24399.425582110984,218.483,218.483,218.2983,218.3075,24399.4256
2020-06-03 14:15:00,236.34,236.57,236.34,236.43,11186.788388552672,218.289,218.5015,218.289,218.3722,11186.7884
2020-06-03 14:20:00,236.47,236.49,236.36,236.39,8939.378397784389,218.4091,218.4276,218.3075,218.3352,8939.3784
2020-06-03 14:25:00,236.43,236.44,236.35,236.36,12208.431634013745,218.3722,218.3814,218.2983,218.3075,12208.4316
2020-06-03 14:30:00,236.38,236.7,236.35,236.43,15690.840086162683,218.326,218.6216,218.2983,218.3722,15690.8401
2020-06-03 14:35:00,236.43,236.7,236.41,236.7,35456.96994563545,218.3722,218.6216,218.3537,218.6216,35456.9699
2020-06-03 14:40:00,236.73,236.86,236.65,236.67,11756.077546415016,218.6493,218.7693,218.5754,218.5938,11756.0775
2020-06-03 14:45:00,236.62,236.75,236.52,236.61,15243.614729715868,218.5477,218.6677,218.4553,218.5384,15243.6147
2020-06-03 14:50:00,236.64,236.65,236.07,236.08,14056.826341163196,218.5661,218.5754,218.0397,218.0489,14056.8263
2020-06-03 14:55:00,236.1,236.39,236.02,236.22,19970.253359318904,218.0674,218.3352,217.9935,218.1782,19970.2534
2020-06-03 15:00:00,236.22,236.26,235.98,236.02,28284.952302800288,218.1782,218.2152,217.9565,217.9935,28284.9523
2020-06-03 15:05:00,235.98,236.27,235.98,236.08,22016.6170889322,217.9565,218.2244,217.9565,218.0489,22016.6171
2020-06-03 15:10:00,236.13,236.14,235.83,235.9,14868.191609395835,218.0951,218.1043,217.818,217.8827,14868.1916
2020-06-03 15:15:00,235.86,236.16,235.83,236.12,17958.765001538617,217.8457,218.1228,217.818,218.0859,17958.765
2020-06-03 15:20:00,236.07,236.12,235.86,235.91,21964.304031182684,218.0397,218.0859,217.8457,217.8919,21964.304
2020-06-03 15:25:00,235.88,236.23,235.87,235.94,13166.478613191097,217.8642,218.1875,217.8549,217.9196,13166.4786
2020-06-03 15:30:00,235.97,236.15,235.8,235.93,32417.6838650118,217.9473,218.1136,217.7903,217.9104,32417.6839
2020-06-03 15:35:00,235.9,236.4,235.9,236.22,19208.12391014463,217.8827,218.3445,217.8827,218.1782,19208.1239
2020-06-03 15:40:00,236.16,236.37,235.99,236.24,18864.498922966457,218.1228,218.3168,217.9658,218.1967,18864.4989
2020-06-03 15:45:00,236.23,236.81,236.09,236.81,24273.258795773923,218.1875,218.7232,218.0581,218.7232,24273.2588
2020-06-03 15:50:00,236.89,237.06,236.41,236.63,38193.66088829623,218.797,218.9541,218.3537,218.5569,38193.6609
2020-06-03 15:55:00,236.72,237.03,236.17,237.01,126326.8027489999,218.64,218.9263,218.132,218.9079,126326.8027
2020-06-04 09:30:00,235.93,236.65,233.98,234.0,41579.64919478921,217.9104,218.5754,216.1093,216.1278,41579.6492
2020-06-04 09:35:00,233.99,236.09,233.99,235.95,29930.24925633398,216.1185,218.0581,216.1185,217.9288,29930.2493
2020-06-04 09:40:00,236.0,236.17,235.66,235.97,18036.721715047697,217.975,218.132,217.661,217.9473,18036.7217
2020-06-04 09:45:00,235.95,236.39,235.5,236.35,47985.43440352857,217.9288,218.3352,217.5132,218.2983,47985.4344
2020-06-04 09:50:00,236.39,237.39,236.34,236.97,22515.129756898143,218.3352,219.2589,218.289,218.8709,22515.1298
2020-06-04 09:55:00,237.06,237.72,237.05,237.42,6249.871781721202,218.9541,219.5636,218.9448,219.2866,6249.8718
2020-06-04 10:00:00,237.35,237.55,236.95,237.5,14619.961021643245,219.2219,219.4066,218.8525,219.3605,14619.961
2020-06-04 10:05:00,237.59,237.87,237.14,237.14,33307.00584675351,219.4436,219.7022,219.0279,219.0279,33307.0058
2020-06-04 10:10:00,237.12,237.12,236.65,237.09,2719.2532567442813,219.0095,219.0095,218.5754,218.9818,2719.2533
2020-06-04 10:15:00,237.13,237.7,237.13,237.22,18357.78028515745,219.0187,219.5452,219.0187,219.1018,18357.7803
2020-06-04 10:20:00,237.23,237.7,237.2,237.48,6277.566929941532,219.1111,219.5452,219.0834,219.342,6277.5669
2020-06-04 10:25:00,237.4,237.8,237.12,237.7,12550.00512873115,219.2681,219.6375,219.0095,219.5452,12550.0051
2020-06-04 10:30:00,237.63,238.12,237.39,237.69,7818.237767976202,219.4805,219.9331,219.2589,219.5359,7818.2378
2020-06-04 10:35:00,237.81,238.38,237.58,238.38,8821.417581290389,219.6468,220.1732,219.4343,220.1732,8821.4176
2020-06-04 10:40:00,238.25,238.3,237.66,237.66,5559.54456867371,220.0532,220.0994,219.5082,219.5082,5559.5446
2020-06-04 10:45:00,237.54,237.89,237.45,237.78,18155.70827777208,219.3974,219.7207,219.3143,219.6191,18155.7083
2020-06-04 10:50:00,237.79,238.36,237.72,238.29,17362.806441686327,219.6283,220.1548,219.5636,220.0901,17362.8064
2020-06-04 10:55:00,238.41,238.55,237.88,238.14,10820.596984306085,220.2009,220.3303,219.7114,219.9516,10820.597
2020-06-04 11:00:00,238.1,238.56,237.98,238.31,20779.567135090776,219.9146,220.3395,219.8038,220.1086,20779.5671
2020-06-04 11:05:00,238.31,239.19,238.3,238.84,19824.59739460457,220.1086,220.9214,220.0994,220.5981,19824.5974
2020-06-04 11:10:00,238.73,238.78,237.97,238.15,11385.783157246897,220.4965,220.5427,219.7946,219.9608,11385.7832
2020-06-04 11:15:00,238.04,238.04,237.18,237.49,22866.960713919376,219.8592,219.8592,219.0649,219.3512,22866.9607
2020-06-04 11:20:00,237.49,238.93,237.3,238.75,40307.72386911478,219.3512,220.6812,219.1757,220.515,40307.7239
2020-06-04 11:25:00,238.76,238.96,238.4,238.59,11502.718227510511,220.5242,220.7089,220.1917,220.3672,11502.7182
2020-06-04 11:30:00,238.63,239.01,238.57,238.97,9085.034362498718,220.4041,220.7551,220.3487,220.7182,9085.0344
2020-06-04 11:35:00,238.96,238.96,238.2,238.49,15686.737101241151,220.7089,220.7089,220.007,220.2748,15686.7371
2020-06-04 11:40:00,238.48,238.6,237.63,237.91,12102.779772284335,220.2656,220.3764,219.4805,219.7391,12102.7798
2020-06-04 11:45:00,237.83,238.28,237.79,237.99,5255.923684480459,219.6652,220.0809,219.6283,219.813,5255.9237
2020-06-04 11:50:00,237.99,238.24,237.95,238.11,7715.663144937942,219.813,220.0439,219.7761,219.9239,7715.6631
2020-06-04 11:55:00,238.21,238.62,238.12,238.62,7841.829931275002,220.0162,220.3949,219.9331,220.3949,7841.8299
2020-06-04 12:00:00,238.56,238.87,238.44,238.76,6636.578110575443,220.3395,220.6258,220.2287,220.5242,6636.5781
2020-06-04 12:05:00,238.81,238.88,238.59,238.76,7167.914657913632,220.5704,220.6351,220.3672,220.5242,7167.9147
2020-06-04 12:10:00,238.69,238.69,238.22,238.44,8094.163503949123,220.4596,220.4596,220.0255,220.2287,8094.1635
2020-06-04 12:15:00,238.41,238.41,237.91,238.29,20123.08954764591,220.2009,220.2009,219.7391,220.0901,20123.0895
2020-06-04 12:20:00,238.28,238.3,237.95,238.04,7289.9784593291615,220.0809,220.0994,219.7761,219.8592,7289.9785
2020-06-04 12:25:00,238.1,238.17,237.92,237.95,11152.938762950043,219.9146,219.9793,219.7484,219.7761,11152.9388
2020-06-04 12:30:00,237.88,237.96,237.67,237.72,13077.23869114781,219.7114,219.7853,219.5175,219.5636,13077.2387
2020-06-04 12:35:00,237.72,237.78,237.17,237.24,2646.4252743871166,219.5636,219.6191,219.0557,219.1203,2646.4253
2020-06-04 12:40:00,237.14,237.54,237.04,237.51,23788.080828802955,219.0279,219.3974,218.9356,219.3697,23788.0808
2020-06-04 12:45:00,237.44,238.09,237.23,237.69,41963.2782849523,219.305,219.9054,219.1111,219.5359,41963.2783
2020-06-04 12:50:00,237.7,237.79,237.2,237.23,4368.653195199508,219.5452,219.6283,219.0834,219.1111,4368.6532
2020-06-04 12:55:00,237.3,237.34,236.41,236.41,16244.743050569288,219.1757,219.2127,218.3537,218.3537,16244.7431
2020-06-04 13:00:00,236.35,236.5,236.2,236.2,8829.623551133449,218.2983,218.4368,218.1597,218.1597,8829.6236
2020-06-04 13:05:00,236.15,236.19,235.61,235.67,8205.969843060826,218.1136,218.1505,217.6148,217.6702,8205.9698
2020-06-04 13:10:00,235.52,236.0,235.44,235.54,8079.8030567237665,217.5317,217.975,217.4578,217.5502,8079.8031
2020-06-04 13:15:00,235.57,235.75,235.33,235.4,10847.26638629603,217.5779,217.7441,217.3562,217.4208,10847.2664
2020-06-04 13:20:00,235.33,235.43,234.89,235.43,14722.535644681506,217.3562,217.4486,216.9498,217.4486,14722.5356
2020-06-04 13:25:00,235.39,235.46,234.85,235.04,6053.954251718124,217.4116,217.4763,216.9129,217.0883,6053.9543
2020-06-04 13:30:00,234.97,235.35,234.97,235.16,33469.07375115396,217.0237,217.3747,217.0237,217.1992,33469.0738
2020-06-04 13:35:00,235.18,235.46,235.1,235.46,16794.543030054363,217.2176,217.4763,217.1438,217.4763,16794.543
2020-06-04 13:40:00,235.37,236.0,235.22,235.92,5263.103908093138,217.3931,217.975,217.2546,217.9011,5263.1039
2020-06-04 13:45:00,235.92,236.08,235.68,236.05,13457.790542619756,217.9011,218.0489,217.6795,218.0212,13457.7905
2020-06-04 13:50:00,236.18,236.18,235.79,235.93,9189.660477997742,218.1413,218.1413,217.7811,217.9104,9189.6605
2020-06-04 13:55:00,235.9,236.23,235.7,235.71,5122.576674530721,217.8827,218.1875,217.6979,217.7072,5122.5767
2020-06-04 14:00:00,235.67,236.18,235.59,236.15,6898.143399323008,217.6702,218.1413,217.5963,218.1136,6898.1434
2020-06-04 14:05:00,236.08,236.35,236.04,236.13,3129.551748897323,218.0489,218.2983,218.012,218.0951,3129.5517
2020-06-04 14:10:00,236.09,236.77,236.06,236.77,7715.663144937942,218.0581,218.6862,218.0304,218.6862,7715.6631
2020-06-04 14:15:00,236.87,236.93,236.58,236.58,6600.6769925120525,218.7786,218.834,218.5107,218.5107,6600.677
2020-06-04 14:20:00,236.59,236.91,236.44,236.91,7691.045235408759,218.52,218.8155,218.3814,218.8155,7691.0452
2020-06-04 14:25:00,236.99,237.09,236.83,237.05,4626.115499025541,218.8894,218.9818,218.7416,218.9448,4626.1155
2020-06-04 14:30:00,237.02,237.03,236.51,236.69,5200.533388039798,218.9171,218.9263,218.4461,218.6123,5200.5334
2020-06-04 14:35:00,236.59,236.97,236.42,236.95,7487.947481793004,218.52,218.8709,218.3629,218.8525,7487.9475
2020-06-04 14:40:00,236.97,237.07,236.57,236.59,6643.758334188122,218.8709,218.9633,218.5015,218.52,6643.7583
2020-06-04 14:45:00,236.52,236.7,236.42,236.6,11341.676069340445,218.4553,218.6216,218.3629,218.5292,11341.6761
2020-06-04 14:50:00,236.51,236.59,236.27,236.31,3198.276746332957,218.4461,218.52,218.2244,218.2613,3198.2767
2020-06-04 14:55:00,236.29,236.4,236.09,236.12,4850.753923479331,218.2429,218.3445,218.0581,218.0859,4850.7539
2020-06-04 15:00:00,236.01,236.1,235.89,235.92,4930.762129449174,217.9843,218.0674,217.8734,217.9011,4930.7621
2020-06-04 15:05:00,235.89,235.95,235.53,235.61,7442.81464765617,217.8734,217.9288,217.5409,217.6148,7442.8146
2020-06-04 15:10:00,235.61,235.63,235.36,235.52,12094.573802441277,217.6148,217.6333,217.3839,217.5317,12094.5738
2020-06-04 15:15:00,235.51,235.79,235.12,235.73,19727.151502718225,217.5224,217.7811,217.1622,217.7256,19727.1515
2020-06-04 15:20:00,235.63,236.18,235.59,235.75,7724.894861011386,217.6333,218.1413,217.5963,217.7441,7724.8949
2020-06-04 15:25:00,235.83,235.94,235.7,235.78,6383.21879167094,217.818,217.9196,217.6979,217.7718,6383.2188
2020-06-04 15:30:00,235.75,236.42,235.63,236.28,17156.631449379423,217.7441,218.3629,217.6333,218.2336,17156.6314
2020-06-04 15:35:00,236.29,236.52,235.8,236.47,24577.90542619756,218.2429,218.4553,217.7903,218.4091,24577.9054
2020-06-04 15:40:00,236.47,236.91,236.43,236.86,38418.29931275002,218.4091,218.8155,218.3722,218.7693,38418.2993
2020-06-04 15:45:00,236.9,238.76,236.83,237.49,96520.6687865422,218.8063,220.5242,218.7416,219.3512,96520.6688
2020-06-04 15:50:00,237.4,237.96,236.64,237.16,68414.1963278285,219.2681,219.7853,218.5661,219.0464,68414.1963
2020-06-04 15:55:00,237.14,237.44,236.94,237.44,76435.53184942045,219.0279,219.305,218.8432,219.305,76435.5318
2020-06-05 09:30:00,237.66,237.97,234.79,236.24,46229.35685711355,219.5082,219.7946,216.8574,218.1967,46229.3569
2020-06-05 09:35:00,236.33,236.69,235.49,235.54,20003.07723869115,218.2798,218.6123,217.504,217.5502,20003.0772
2020-06-05 09:40:00,235.74,236.9,235.54,236.9,155499.02554108112,217.7349,218.8063,217.5502,218.8063,155499.0255
2020-06-05 09:45:00,237.08,237.18,235.45,235.91,28567.0325161555,218.9725,219.0649,217.467,217.8919,28567.0325
2020-06-05 09:50:00,236.03,236.9,235.8,236.61,12670.017437685916,218.0027,218.8063,217.7903,218.5384,12670.0174
2020-06-05 09:55:00,236.55,236.75,236.02,236.27,10250.282080213356,218.483,218.6677,217.9935,218.2244,10250.2821
2020-06-05 10:00:00,236.17,236.79,235.68,236.79,8183.403425992409,218.132,218.7047,217.6795,218.7047,8183.4034
2020-06-05 10:05:00,237.04,237.21,236.81,236.9,10519.027592573597,218.9356,219.0926,218.7232,218.8063,10519.0276
2020-06-05 10:10:00,236.89,237.59,236.84,237.59,10591.855574930762,218.797,219.4436,218.7509,219.4436,10591.8556
2020-06-05 10:15:00,237.27,237.55,236.66,237.55,113192.12226895064,219.148,219.4066,218.5846,219.4066,113192.1223
2020-06-05 10:20:00,237.6,237.64,236.92,237.24,16129.859472766437,219.4528,219.4898,218.8248,219.1203,16129.8595
2020-06-05 10:25:00,237.24,237.98,237.13,237.59,57418.196738126986,219.1203,219.8038,219.0187,219.4436,57418.1967
2020-06-05 10:30:00,237.66,237.87,237.52,237.8,10902.65668273669,219.5082,219.7022,219.3789,219.6375,10902.6567
2020-06-05 10:35:00,237.88,238.11,237.58,237.78,13210.585701097549,219.7114,219.9239,219.4343,219.6191,13210.5857
2020-06-05 10:40:00,237.69,238.05,237.58,237.58,15542.106882757203,219.5359,219.8684,219.4343,219.4343,15542.1069
2020-06-05 10:45:00,237.49,237.78,237.17,237.3,109665.60672889526,219.3512,219.6191,219.0557,219.1757,109665.6067
2020-06-05 10:50:00,237.18,237.24,236.41,236.41,33543.95322597189,219.0649,219.1203,218.3537,218.3537,33543.9532
2020-06-05 10:55:00,236.27,236.69,236.27,236.44,37634.62919273772,218.2244,218.6123,218.2244,218.3814,37634.6292
2020-06-05 11:00:00,236.47,236.9,236.4,236.75,12943.89168119807,218.4091,218.8063,218.3445,218.6677,12943.8917
2020-06-05 11:05:00,236.82,236.82,236.53,236.62,14021.950969330188,218.7324,218.7324,218.4645,218.5477,14021.951
2020-06-05 11:10:00,236.63,236.77,236.42,236.73,9625.60262591035,218.5569,218.6862,218.3629,218.6493,9625.6026
2020-06-05 11:15:00,236.75,237.16,236.54,237.06,13023.899887167914,218.6677,219.0464,218.4738,218.9541,13023.8999
2020-06-05 11:20:00,237.28,237.41,237.1,237.36,14840.496461175504,219.1573,219.2773,218.991,219.2311,14840.4965
2020-06-05 11:25:00,237.41,237.41,236.73,236.98,12696.686839675864,219.2773,219.2773,218.6493,218.8802,12696.6868
2020-06-05 11:30:00,237.02,237.5,236.92,237.18,16412.965432352037,218.9171,219.3605,218.8248,219.0649,16412.9654
2020-06-05 11:35:00,237.2,237.97,237.15,237.9,15895.989332239204,219.0834,219.7946,219.0372,219.7299,15895.9893
2020-06-05 11:40:00,237.83,238.01,237.4,237.42,12932.608472663862,219.6652,219.8315,219.2681,219.2866,12932.6085
2020-06-05 11:45:00,237.47,237.98,237.44,237.98,12018.668581392963,219.3327,219.8038,219.305,219.8038,12018.6686
2020-06-05 11:50:00,238.02,238.02,237.59,237.65,16755.564673299825,219.8407,219.8407,219.4436,219.499,16755.5647
2020-06-05 11:55:00,237.62,237.68,237.31,237.38,10722.125346189352,219.4713,219.5267,219.185,219.2496,10722.1253
2020-06-05 12:00:00,237.31,237.64,237.23,237.46,59052.21048312647,219.185,219.4898,219.1111,219.3235,59052.2105
2020-06-05 12:05:00,237.54,237.57,237.21,237.27,23163.401374499947,219.3974,219.4251,219.0926,219.148,23163.4014
2020-06-05 12:10:00,237.29,237.4,237.0,237.19,17189.455328751665,219.1665,219.2681,218.8986,219.0741,17189.4553
2020-06-05 12:15:00,237.06,237.27,236.67,236.8,6392.450507744384,218.9541,219.148,218.5938,218.7139,6392.4505
2020-06-05 12:20:00,236.86,237.18,236.83,236.94,36402.707970048206,218.7693,219.0649,218.7416,218.8432,36402.708
2020-06-05 12:25:00,236.99,237.14,236.66,236.76,11766.335008718845,218.8894,219.0279,218.5846,218.677,11766.335
2020-06-05 12:30:00,236.85,236.99,236.55,236.56,7230.485177966971,218.7601,218.8894,218.483,218.4922,7230.4852
2020-06-05 12:35:00,236.69,236.7,236.06,236.34,34993.33264950251,218.6123,218.6216,218.0304,218.289,34993.3326
2020-06-05 12:40:00,236.37,236.53,236.14,236.27,16561.69863575751,218.3168,218.4645,218.1043,218.2244,16561.6986
2020-06-05 12:45:00,236.41,236.41,236.0,236.16,8195.712380757,218.3537,218.3537,217.975,218.1228,8195.7124
2020-06-05 12:50:00,236.21,236.28,235.99,236.06,17489.99897425377,218.169,218.2336,217.9658,218.0304,17489.999
2020-06-05 12:55:00,236.14,236.33,236.05,236.21,10348.753718330085,218.1043,218.2798,218.0212,218.169,10348.7537
2020-06-05 13:00:00,236.25,236.25,235.85,236.17,15699.046056005744,218.2059,218.2059,217.8365,218.132,15699.0461
2020-06-05 13:05:00,236.14,236.67,236.07,236.65,44924.60765206688,218.1043,218.5938,218.0397,218.5754,44924.6077
2020-06-05 13:10:00,236.62,237.55,236.62,237.55,24073.23828084932,218.5477,219.4066,218.5477,219.4066,24073.2383
2020-06-05 13:15:00,237.52,237.55,237.2,237.38,11801.21038055185,219.3789,219.4066,219.0834,219.2496,11801.2104
2020-06-05 13:20:00,237.34,237.5,237.1,237.16,13449.584572776694,219.2127,219.3605,218.991,219.0464,13449.5846
2020-06-05 13:25:00,237.2,237.32,236.99,237.32,6944.3019796902245,219.0834,219.1942,218.8894,219.1942,6944.302
2020-06-05 13:30:00,237.37,237.48,236.96,237.07,12315.109241973536,219.2404,219.342,218.8617,218.9633,12315.1092
2020-06-05 13:35:00,237.15,237.3,237.0,237.07,7558.723971689404,219.0372,219.1757,218.8986,218.9633,7558.724
2020-06-05 13:40:00,237.04,237.35,236.99,237.31,9173.248538311622,218.9356,219.2219,218.8894,219.185,9173.2485
2020-06-05 13:45:00,237.33,237.37,236.97,237.2,10287.208944507129,219.2034,219.2404,218.8709,219.0834,10287.2089
2020-06-05 13:50:00,237.25,237.39,236.97,237.29,115864.19119909732,219.1295,219.2589,218.8709,219.1665,115864.1912
2020-06-05 13:55:00,237.34,237.47,237.09,237.15,15294.902041234998,219.2127,219.3327,218.9818,219.0372,15294.902
2020-06-05 14:00:00,237.15,237.72,236.61,237.25,55827.26433480357,219.0372,219.5636,218.5384,219.1295,55827.2643
2020-06-05 14:05:00,237.15,237.22,236.41,237.01,43132.62898758847,219.0372,219.1018,218.3537,218.9079,43132.629
2020-06-05 14:10:00,237.03,237.08,236.73,236.85,35391.32218689096,218.9263,218.9725,218.6493,218.7601,35391.3222
2020-06-05 14:15:00,236.85,237.56,236.52,237.39,21920.19694327623,218.7601,219.4159,218.4553,219.2589,21920.1969
2020-06-05 14:20:00,237.47,237.69,237.27,237.52,17814.134783054673,219.3327,219.5359,219.148,219.3789,17814.1348
2020-06-05 14:25:00,237.51,237.69,237.49,237.58,25092.830033849623,219.3697,219.5359,219.3512,219.4343,25092.83
2020-06-05 14:30:00,237.63,237.8,237.51,237.54,10198.994768694223,219.4805,219.6375,219.3697,219.3974,10198.9948
2020-06-05 14:35:00,237.48,237.64,237.28,237.64,9536.362703867062,219.342,219.4898,219.1573,219.4898,9536.3627
2020-06-05 14:40:00,237.69,238.2,237.6,238.17,41695.55851882244,219.5359,220.007,219.4528,219.9793,41695.5585
2020-06-05 14:45:00,238.17,238.27,237.74,237.92,14438.403938865524,219.9793,220.0716,219.5821,219.7484,14438.4039
2020-06-05 14:50:00,237.92,238.01,236.82,236.95,51855.57493076213,219.7484,219.8315,218.7324,218.8525,51855.5749
2020-06-05 14:55:00,236.92,237.14,236.58,236.89,42656.68273669094,218.8248,219.0279,218.5107,218.797,42656.6827
2020-06-05 15:00:00,236.9,237.35,236.77,237.31,39410.19591753,218.8063,219.2219,218.6862,219.185,39410.1959
2020-06-05 15:05:00,237.34,237.63,237.27,237.42,63668.06851984819,219.2127,219.4805,219.148,219.2866,63668.0685
2020-06-05 15:10:00,237.4,237.6,237.1,237.49,31809.41635039491,219.2681,219.4528,218.991,219.3512,31809.4164
2020-06-05 15:15:00,237.5,237.65,237.24,237.46,34588.162888501385,219.3605,219.499,219.1203,219.3235,34588.1629
2020-06-05 15:20:00,237.45,237.68,237.32,237.64,45975.99753820904,219.3143,219.5267,219.1942,219.4898,45975.9975
2020-06-05 15:25:00,237.63,238.01,237.57,237.8,36170.88932198174,219.4805,219.8315,219.4251,219.6375,36170.8893
2020-06-05 15:30:00,237.76,237.84,237.02,237.03,38854.24146066263,219.6006,219.6745,218.9171,218.9263,38854.2415
2020-06-05 15:35:00,237.03,237.27,236.74,236.91,42672.06893014668,218.9263,219.148,218.6585,218.8155,42672.0689
2020-06-05 15:40:00,236.85,236.86,236.33,236.5,43414.70920094368,218.7601,218.7693,218.2798,218.4368,43414.7092
2020-06-05 15:45:00,236.5,236.61,236.18,236.51,70169.24812801313,218.4368,218.5384,218.1413,218.4461,70169.2481
2020-06-05 15:50:00,236.61,236.9,236.36,236.64,95253.87219201968,218.5384,218.8063,218.3075,218.5661,95253.8722
2020-06-05 15:55:00,236.59,236.78,235.75,236.06,223134.6804800492,218.52,218.6954,217.7441,218.0304,223134.6805
2020-06-08 09:30:00,234.41,236.09,233.48,235.88,41170.37644886655,217.1983,218.7549,216.3365,218.5603,41170.3764
2020-06-08 09:35:00,235.49,236.16,235.49,235.65,18329.059390706738,218.199,218.8198,218.199,218.3472,18329.0594
2020-06-08 09:40:00,235.65,237.0,235.52,236.63,47488.97322802339,218.3472,219.5981,218.2268,219.2553,47488.9732
2020-06-08 09:45:00,236.63,237.15,236.12,236.19,25105.138988614217,219.2553,219.7371,218.7827,218.8476,25105.139
2020-06-08 09:50:00,236.39,236.8,236.04,236.26,37698.22545902144,219.0329,219.4128,218.7086,218.9124,37698.2255
2020-06-08 09:55:00,236.25,236.39,235.61,236.22,25636.47553595241,218.9032,219.0329,218.3101,218.8754,25636.4755
2020-06-08 10:00:00,236.23,236.58,235.79,236.25,51851.4719458406,218.8846,219.2089,218.4769,218.9032,51851.4719
2020-06-08 10:05:00,236.26,236.52,235.83,236.07,23660.88829623551,218.9124,219.1533,218.514,218.7364,23660.8883
2020-06-08 10:10:00,236.1,236.58,235.88,236.2,24353.267001743767,218.7642,219.2089,218.5603,218.8568,24353.267
2020-06-08 10:15:00,236.18,236.57,236.09,236.09,10410.29849215304,218.8383,219.1997,218.7549,218.7549,10410.2985
2020-06-08 10:20:00,236.29,236.87,236.27,236.84,9562.006359626628,218.9402,219.4776,218.9217,219.4498,9562.0064
2020-06-08 10:25:00,236.71,237.03,236.55,236.94,12059.698430608269,219.3294,219.6259,219.1811,219.5425,12059.6984
2020-06-08 10:30:00,236.94,236.99,236.22,236.36,12174.582008411118,219.5425,219.5888,218.8754,219.0051,12174.582
2020-06-08 10:35:00,236.47,236.81,236.3,236.81,19878.96194481485,219.107,219.422,218.9495,219.422,19878.9619
2020-06-08 10:40:00,236.99,237.56,236.73,237.46,16091.90686224228,219.5888,220.117,219.3479,220.0243,16091.9069
2020-06-08 10:45:00,237.47,238.17,237.42,237.87,14449.687147399733,220.0336,220.6822,219.9872,220.4042,14449.6871
2020-06-08 10:50:00,237.8,238.24,237.59,237.85,17117.653092624885,220.3393,220.747,220.1448,220.3857,17117.6531
2020-06-08 10:55:00,237.92,238.5,237.79,238.27,34721.50989845112,220.4505,220.9879,220.3301,220.7748,34721.5099
2020-06-08 11:00:00,238.21,238.56,237.72,237.73,10351.830957021231,220.7192,221.0435,220.2652,220.2745,10351.831
2020-06-08 11:05:00,237.72,238.05,237.37,237.89,8993.742947994666,220.2652,220.571,219.9409,220.4227,8993.7429
2020-06-08 11:10:00,237.8,238.36,237.75,238.36,34786.131910965225,220.3393,220.8582,220.293,220.8582,34786.1319
2020-06-08 11:15:00,238.42,238.74,238.34,238.37,10550.825725715458,220.9138,221.2103,220.8397,220.8675,10550.8257
2020-06-08 11:20:00,238.26,238.41,238.06,238.09,9575.341060621602,220.7656,220.9046,220.5803,220.608,9575.3411
2020-06-08 11:25:00,238.09,238.1,237.75,238.0,18119.80715970869,220.608,220.6173,220.293,220.5247,18119.8072
2020-06-08 11:30:00,237.99,238.32,237.72,237.84,43058.77525900092,220.5154,220.8212,220.2652,220.3764,43058.7753
2020-06-08 11:35:00,237.89,238.07,237.43,237.59,7153.554210688276,220.4227,220.5895,219.9965,220.1448,7153.5542
2020-06-08 11:40:00,237.73,237.93,237.5,237.86,15691.865832393063,220.2745,220.4598,220.0614,220.3949,15691.8658
2020-06-08 11:45:00,237.9,238.08,237.81,237.9,8195.712380757,220.432,220.5988,220.3486,220.432,8195.7124
2020-06-08 11:50:00,237.9,238.16,237.81,237.86,8129.038875782131,220.432,220.6729,220.3486,220.3949,8129.0389
2020-06-08 11:55:00,237.83,238.2,237.78,237.88,9339.419427633604,220.3671,220.71,220.3208,220.4135,9339.4194
2020-06-08 12:00:00,237.88,237.99,237.74,237.75,9892.296645809824,220.4135,220.5154,220.2837,220.293,9892.2966
2020-06-08 12:05:00,237.8,238.15,237.71,238.15,12496.666324751255,220.3393,220.6636,220.256,220.6636,12496.6663
2020-06-08 12:10:00,238.13,238.31,237.86,237.88,16592.47102266899,220.6451,220.8119,220.3949,220.4135,16592.471
2020-06-08 12:15:00,237.98,238.23,237.93,238.1,6736.075494922556,220.5061,220.7378,220.4598,220.6173,6736.0755
2020-06-08 12:20:00,238.18,238.27,237.89,238.24,7949.533285465175,220.6914,220.7748,220.4227,220.747,7949.5333
2020-06-08 12:25:00,238.21,238.22,238.0,238.19,8465.483639347625,220.7192,220.7285,220.5247,220.7007,8465.4836
2020-06-08 12:30:00,238.11,238.45,238.11,238.29,12067.904400451327,220.6266,220.9416,220.6266,220.7934,12067.9044
2020-06-08 12:35:00,238.35,238.74,238.31,238.64,40558.00594932814,220.849,221.2103,220.8119,221.1177,40558.0059
2020-06-08 12:40:00,238.68,239.34,238.65,239.31,22156.11857626423,221.1547,221.7663,221.1269,221.7385,22156.1186
2020-06-08 12:45:00,239.33,239.8,239.29,239.29,17066.365781105753,221.757,222.1925,221.7199,221.7199,17066.3658
2020-06-08 12:50:00,239.27,239.9,239.19,239.77,14062.980818545491,221.7014,222.2851,221.6273,222.1647,14062.9808
2020-06-08 12:55:00,239.7,239.9,239.69,239.76,11421.684275310288,222.0998,222.2851,222.0906,222.1554,11421.6843
2020-06-08 13:00:00,239.71,239.74,239.23,239.35,11610.421581700686,222.1091,222.1369,221.6643,221.7755,11610.4216
2020-06-08 13:05:00,239.35,239.39,239.11,239.29,15675.453892706944,221.7755,221.8126,221.5532,221.7199,15675.4539
2020-06-08 13:10:00,239.23,239.31,238.97,239.08,9420.453379833829,221.6643,221.7385,221.4234,221.5254,9420.4534
2020-06-08 13:15:00,239.06,239.13,238.88,239.06,11846.343214688686,221.5068,221.5717,221.34,221.5068,11846.3432
2020-06-08 13:20:00,239.14,239.28,238.64,238.7,7515.642630013334,221.581,221.7107,221.1177,221.1733,7515.6426
2020-06-08 13:25:00,238.71,238.84,238.47,238.67,14377.884911272951,221.1825,221.303,220.9601,221.1455,14377.8849
2020-06-08 13:30:00,238.64,239.1,238.48,238.97,11412.452559236845,221.1177,221.5439,220.9694,221.4234,11412.4526
2020-06-08 13:35:00,238.91,239.41,238.79,239.4,11027.797722843368,221.3678,221.8311,221.2567,221.8219,11027.7977
2020-06-08 13:40:00,239.41,239.82,239.28,239.71,11514.001436044722,221.8311,222.211,221.7107,222.1091,11514.0014
2020-06-08 13:45:00,239.69,239.92,239.45,239.91,13952.20022566417,222.0906,222.3037,221.8682,222.2944,13952.2002
2020-06-08 13:50:00,239.88,240.0,239.79,239.81,12769.514822033028,222.2666,222.3778,222.1832,222.2018,12769.5148
2020-06-08 13:55:00,239.79,239.87,239.45,239.79,14709.200943686532,222.1832,222.2574,221.8682,222.1832,14709.2009
2020-06-08 14:00:00,239.76,239.89,239.64,239.77,24310.1856600677,222.1554,222.2759,222.0442,222.1647,24310.1857
2020-06-08 14:05:00,239.77,240.12,239.69,240.01,15268.23263924505,222.1647,222.489,222.0906,222.3871,15268.2326
2020-06-08 14:10:00,240.04,240.04,239.57,239.8,18585.49594830239,222.4149,222.4149,221.9794,222.1925,18585.4959
2020-06-08 14:15:00,239.8,240.06,239.8,239.91,12273.05364652785,222.1925,222.4334,222.1925,222.2944,12273.0536
2020-06-08 14:20:00,239.94,240.0,239.79,239.85,12909.016309365064,222.3222,222.3778,222.1832,222.2388,12909.0163
2020-06-08 14:25:00,239.84,240.03,239.82,239.87,16089.855369781517,222.2296,222.4056,222.211,222.2574,16089.8554
2020-06-08 14:30:00,239.85,239.88,239.69,239.87,13013.642424864089,222.2388,222.2666,222.0906,222.2574,13013.6424
2020-06-08 14:35:00,239.85,240.63,239.84,240.57,18401.887373063902,222.2388,222.9615,222.2296,222.906,18401.8874
2020-06-08 14:40:00,240.51,240.52,239.79,239.92,9981.536567853113,222.8504,222.8596,222.1832,222.3037,9981.5366
2020-06-08 14:45:00,239.92,240.22,239.74,240.2,25478.510616473483,222.3037,222.5817,222.1369,222.5631,25478.5106
2020-06-08 14:50:00,240.2,240.2,239.84,240.14,14292.747974151194,222.5631,222.5631,222.2296,222.5075,14292.748
2020-06-08 14:55:00,240.12,240.18,239.83,239.9,15651.861729408143,222.489,222.5446,222.2203,222.2851,15651.8617
2020-06-08 15:00:00,239.88,240.1,239.83,240.1,14905.118473689608,222.2666,222.4705,222.2203,222.4705,14905.1185
2020-06-08 15:05:00,240.13,240.26,239.96,240.23,82461.79095291825,222.4983,222.6187,222.3407,222.5909,82461.791
2020-06-08 15:10:00,240.26,240.46,239.99,239.99,20995.999589701507,222.6187,222.804,222.3685,222.3685,20995.9996
2020-06-08 15:15:00,239.98,240.15,239.52,239.76,23282.38793722433,222.3593,222.5168,221.933,222.1554,23282.3879
2020-06-08 15:20:00,239.74,239.84,239.45,239.46,66059.08298287004,222.1369,222.2296,221.8682,221.8775,66059.083
2020-06-08 15:25:00,239.49,239.58,239.25,239.3,16241.665811878142,221.9053,221.9886,221.6829,221.7292,16241.6658
2020-06-08 15:30:00,239.34,239.4,239.12,239.2,20178.47984408657,221.7663,221.8219,221.5624,221.6365,20178.4798
2020-06-08 15:35:00,239.19,239.26,238.74,239.19,13558.31367319725,221.6273,221.6921,221.2103,221.6273,13558.3137
2020-06-08 15:40:00,239.24,239.41,239.21,239.32,17266.386296030363,221.6736,221.8311,221.6458,221.7477,17266.3863
2020-06-08 15:45:00,239.32,239.62,239.11,239.34,30172.32536670428,221.7477,222.0257,221.5532,221.7663,30172.3254
2020-06-08 15:50:00,239.42,239.94,239.06,239.9,61592.98389578418,221.8404,222.3222,221.5068,222.2851,61592.9839
2020-06-08 15:55:00,239.84,241.01,239.54,240.63,249961.02164324545,222.2296,223.3136,221.9516,222.9615,249961.0216
2020-06-09 09:30:00,241.14,242.75,240.8,242.63,31726.33090573392,223.4341,224.9259,223.1191,224.8147,31726.3309
2020-06-09 09:35:00,242.52,244.04,242.4,243.62,31991.99917940301,224.7128,226.1212,224.6016,225.732,31991.9992
2020-06-09 09:40:00,243.59,243.73,242.7,243.39,40635.96266283721,225.7042,225.8339,224.8796,225.5189,40635.9627
2020-06-09 09:45:00,243.33,243.38,242.72,242.95,25694.943071084213,225.4633,225.5096,224.8981,225.1112,25694.9431
2020-06-09 09:50:00,242.96,243.15,242.21,242.81,18152.63103908093,225.1205,225.2965,224.4255,224.9815,18152.631
2020-06-09 09:55:00,242.69,243.3,241.83,242.17,83433.17263309057,224.8703,225.4355,224.0734,224.3885,83433.1726
2020-06-09 10:00:00,242.35,242.55,241.99,242.45,12785.92676171915,224.5553,224.7406,224.2217,224.6479,12785.9268
2020-06-09 10:05:00,242.39,242.51,242.07,242.51,8517.796697097137,224.5923,224.7035,224.2958,224.7035,8517.7967
2020-06-09 10:10:00,242.46,242.53,241.63,241.63,14921.53041337573,224.6572,224.722,223.8881,223.8881,14921.5304
2020-06-09 10:15:00,241.57,241.78,241.13,241.75,37159.70868807057,223.8325,224.0271,223.4248,223.9993,37159.7087
2020-06-09 10:20:00,241.73,242.07,240.78,240.83,28923.99220432865,223.9808,224.2958,223.1005,223.1469,28923.9922
2020-06-09 10:25:00,240.88,241.17,240.3,240.49,9611.242178684994,223.1932,223.4619,222.6558,222.8318,9611.2422
2020-06-09 10:30:00,240.39,240.95,239.92,240.05,6266.283721407323,222.7392,223.2581,222.3037,222.4241,6266.2837
2020-06-09 10:35:00,239.89,240.08,239.53,239.61,6452.969535336957,222.2759,222.4519,221.9423,222.0164,6452.9695
2020-06-09 10:40:00,239.72,240.24,239.67,239.95,8697.302287414093,222.1184,222.6002,222.072,222.3315,8697.3023
2020-06-09 10:45:00,240.05,241.18,240.05,241.04,4633.29572263822,222.4241,223.4712,222.4241,223.3414,4633.2957
2020-06-09 10:50:00,240.76,241.27,240.7,241.27,7637.706431428865,223.082,223.5546,223.0264,223.5546,7637.7064
2020-06-09 10:55:00,241.27,241.4,240.95,241.01,9401.98994768694,223.5546,223.675,223.2581,223.3136,9401.9899
2020-06-09 11:00:00,241.01,241.42,240.97,241.37,13558.31367319725,223.3136,223.6935,223.2766,223.6472,13558.3137
2020-06-09 11:05:00,241.34,241.37,241.06,241.37,7109.447122781823,223.6194,223.6472,223.36,223.6472,7109.4471
2020-06-09 11:10:00,241.37,241.68,241.37,241.5,4554.313262898759,223.6472,223.9344,223.6472,223.7677,4554.3133
2020-06-09 11:15:00,241.52,241.85,241.52,241.85,4329.674838444968,223.7862,224.092,223.7862,224.092,4329.6748
2020-06-09 11:20:00,241.82,241.95,241.49,241.66,6729.92101754026,224.0642,224.1846,223.7584,223.9159,6729.921
2020-06-09 11:25:00,241.64,241.78,241.56,241.65,5564.673299825623,223.8974,224.0271,223.8233,223.9067,5564.6733
2020-06-09 11:30:00,241.79,241.81,241.24,241.49,14794.337880808289,224.0364,224.0549,223.5268,223.7584,14794.3379
2020-06-09 11:35:00,241.52,241.52,241.02,241.2,9860.498512667966,223.7862,223.7862,223.3229,223.4897,9860.4985
2020-06-09 11:40:00,241.33,241.39,241.13,241.13,3304.954354292748,223.6101,223.6657,223.4248,223.4248,3304.9544
2020-06-09 11:45:00,241.14,241.34,240.7,240.74,10326.187301261669,223.4341,223.6194,223.0264,223.0635,10326.1873
2020-06-09 11:50:00,240.7,241.06,240.66,241.03,6275.515437480767,223.0264,223.36,222.9893,223.3322,6275.5154
2020-06-09 11:55:00,241.02,241.1,240.8,240.92,4195.302082264848,223.3229,223.397,223.1191,223.2303,4195.3021
2020-06-09 12:00:00,240.84,240.98,240.37,240.54,9211.201148835778,223.1561,223.2858,222.7206,222.8782,9211.2011
2020-06-09 12:05:00,240.59,240.69,240.13,240.62,9973.330598010052,222.9245,223.0171,222.4983,222.9523,9973.3306
2020-06-09 12:10:00,240.63,240.66,240.29,240.43,6359.626628372141,222.9615,222.9893,222.6465,222.7762,6359.6266
2020-06-09 12:15:00,240.38,240.38,240.05,240.28,11707.867473587034,222.7299,222.7299,222.4241,222.6372,11707.8675
2020-06-09 12:20:00,240.34,240.53,240.31,240.5,6608.882962355113,222.6928,222.8689,222.665,222.8411,6608.883
2020-06-09 12:25:00,240.47,240.8,240.4,240.46,16965.84265052826,222.8133,223.1191,222.7484,222.804,16965.8427
2020-06-09 12:30:00,240.39,240.48,240.26,240.42,8676.78736280644,222.7392,222.8226,222.6187,222.767,8676.7874
2020-06-09 12:35:00,240.34,240.53,240.25,240.53,6344.240434916402,222.6928,222.8689,222.6094,222.8689,6344.2404
2020-06-09 12:40:00,240.59,240.74,240.52,240.66,7722.843368550621,222.9245,223.0635,222.8596,222.9893,7722.8434
2020-06-09 12:45:00,240.59,240.63,240.51,240.55,3942.968509590727,222.9245,222.9615,222.8504,222.8874,3942.9685
2020-06-09 12:50:00,240.56,240.56,240.0,240.07,5593.394194276336,222.8967,222.8967,222.3778,222.4427,5593.3942
2020-06-09 12:55:00,239.83,240.06,239.64,240.05,17220.227715663143,222.2203,222.4334,222.0442,222.4241,17220.2277
2020-06-09 13:00:00,240.05,240.05,239.5,239.5,14165.555441583752,222.4241,222.4241,221.9145,221.9145,14165.5554
2020-06-09 13:05:00,239.47,239.52,238.9,239.06,7992.614627141245,221.8867,221.933,221.3586,221.5068,7992.6146
2020-06-09 13:10:00,239.0,239.02,238.23,238.23,6836.598625500051,221.4512,221.4698,220.7378,220.7378,6836.5986
2020-06-09 13:15:00,238.2,238.59,238.18,238.32,8311.621704790234,220.71,221.0713,220.6914,220.8212,8311.6217
2020-06-09 13:20:00,238.23,238.6,237.89,238.07,12982.87003795261,220.7378,221.0806,220.4227,220.5895,12982.87
2020-06-09 13:25:00,238.07,238.38,238.0,238.29,18482.921325264128,220.5895,220.8768,220.5247,220.7934,18482.9213
2020-06-09 13:30:00,238.36,238.56,238.2,238.49,5385.167709508667,220.8582,221.0435,220.71,220.9787,5385.1677
2020-06-09 13:35:00,238.51,239.13,238.37,239.01,11316.03241358088,220.9972,221.5717,220.8675,221.4605,11316.0324
2020-06-09 13:40:00,239.1,239.65,239.1,239.45,20210.27797722844,221.5439,222.0535,221.5439,221.8682,20210.278
2020-06-09 13:45:00,239.43,239.46,239.08,239.15,7069.443019796902,221.8497,221.8775,221.5254,221.5902,7069.443
2020-06-09 13:50:00,239.11,239.19,238.48,238.7,18873.7306390399,221.5532,221.6273,220.9694,221.1733,18873.7306
2020-06-09 13:55:00,238.65,238.67,237.8,237.85,6814.032208431634,221.1269,221.1455,220.3393,220.3857,6814.0322
2020-06-09 14:00:00,237.79,237.94,236.79,236.9,28980.40824699969,220.3301,220.4691,219.4035,219.5054,28980.4082
2020-06-09 14:05:00,236.96,237.12,236.51,236.78,16323.725510308748,219.561,219.7093,219.1441,219.3942,16323.7255
2020-06-09 14:10:00,236.95,236.95,236.53,236.77,17806.954559441994,219.5518,219.5518,219.1626,219.385,17806.9546
2020-06-09 14:15:00,236.82,236.87,236.04,236.13,15526.720689301466,219.4313,219.4776,218.7086,218.792,15526.7207
2020-06-09 14:20:00,236.24,236.42,236.04,236.39,7344.34300953944,218.8939,219.0607,218.7086,219.0329,7344.343
2020-06-09 14:25:00,236.46,236.46,236.17,236.31,9418.401887373064,219.0977,219.0977,218.829,218.9587,9418.4019
2020-06-09 14:30:00,236.28,236.42,236.14,236.3,16702.22586931993,218.9309,219.0607,218.8012,218.9495,16702.2259
2020-06-09 14:35:00,236.23,236.33,235.67,235.81,22697.712585906247,218.8846,218.9773,218.3657,218.4955,22697.7126
2020-06-09 14:40:00,235.85,236.03,235.21,235.34,18227.510513898866,218.5325,218.6993,217.9395,218.06,18227.5105
2020-06-09 14:45:00,235.34,235.34,234.59,234.77,29483.02389988717,218.06,218.06,217.365,217.5318,29483.0239
2020-06-09 14:50:00,234.79,235.18,234.61,234.85,17102.266899169146,217.5504,217.9117,217.3836,217.6059,17102.2669
2020-06-09 14:55:00,234.86,235.07,234.27,234.27,17372.03815775977,217.6152,217.8098,217.0685,217.0685,17372.0382
2020-06-09 15:00:00,234.27,234.34,233.89,233.9,23186.993537798742,217.0685,217.1334,216.7164,216.7257,23186.9935
2020-06-09 15:05:00,234.01,234.39,233.96,234.09,19845.112319212225,216.8276,217.1797,216.7813,216.9018,19845.1123
2020-06-09 15:10:00,234.1,234.47,233.67,234.06,20090.265668273667,216.911,217.2538,216.5126,216.874,20090.2657
2020-06-09 15:15:00,234.07,234.42,234.07,234.16,16348.343419837933,216.8832,217.2075,216.8832,216.9666,16348.3434
2020-06-09 15:20:00,234.19,234.54,234.18,234.5,17621.29449174274,216.9944,217.3187,216.9851,217.2816,17621.2945
2020-06-09 15:25:00,234.43,234.52,234.06,234.29,16944.301979690223,217.2168,217.3002,216.874,217.0871,16944.302
2020-06-09 15:30:00,234.19,234.37,233.66,233.79,21448.353677300234,216.9944,217.1612,216.5033,216.6238,21448.3537
2020-06-09 15:35:00,233.76,234.01,233.36,233.49,33447.53308031593,216.596,216.8276,216.2254,216.3458,33447.5331
2020-06-09 15:40:00,233.43,233.89,233.42,233.58,32039.18350600061,216.2902,216.7164,216.2809,216.4292,32039.1835
2020-06-09 15:45:00,233.62,233.62,232.44,232.44,58111.60118986562,216.4663,216.4663,215.3729,215.3729,58111.6012
2020-06-09 15:50:00,232.44,233.06,231.96,232.0,72945.94317365883,215.3729,215.9474,214.9281,214.9652,72945.9432
2020-06-09 15:55:00,231.96,232.21,231.24,231.52,242022.77156631448,214.9281,215.1598,214.261,214.5205,242022.7716
2020-06-10 09:30:00,232.46,232.46,230.66,231.72,57670.53031080111,215.3914,215.3914,213.7236,214.7058,57670.5303
2020-06-10 09:35:00,231.73,232.95,231.73,232.76,34873.32034054775,214.715,215.8455,214.715,215.6694,34873.3203
2020-06-10 09:40:00,232.82,233.34,232.16,233.01,27382.2956200636,215.725,216.2068,215.1135,215.9011,27382.2956
2020-06-10 09:45:00,232.97,234.78,232.97,233.78,22058.672684377885,215.864,217.5411,215.864,216.6145,22058.6727
2020-06-10 09:50:00,233.72,234.34,233.7,233.93,24488.66550415428,216.5589,217.1334,216.5404,216.7535,24488.6655
2020-06-10 09:55:00,234.0,234.0,233.13,233.6,10642.117140219509,216.8184,216.8184,216.0122,216.4477,10642.1171
2020-06-10 10:00:00,233.69,234.46,233.69,234.01,19506.616063185968,216.5311,217.2446,216.5311,216.8276,19506.6161
2020-06-10 10:05:00,233.79,234.23,233.52,234.23,9231.71607344343,216.6238,217.0315,216.3736,217.0315,9231.7161
2020-06-10 10:10:00,234.13,234.24,233.72,233.82,14122.474099907682,216.9388,217.0407,216.5589,216.6516,14122.4741
2020-06-10 10:15:00,233.78,234.08,233.58,233.89,11658.63165452867,216.6145,216.8925,216.4292,216.7164,11658.6317
2020-06-10 10:20:00,233.94,234.9,233.8,234.73,14470.202072007383,216.7628,217.6523,216.633,217.4948,14470.2021
2020-06-10 10:25:00,234.76,235.0,233.49,233.87,12554.10811365268,217.5226,217.7449,216.3458,216.6979,12554.1081
2020-06-10 10:30:00,234.06,234.18,233.65,233.83,14896.912503846548,216.874,216.9851,216.4941,216.6608,14896.9125
2020-06-10 10:35:00,233.82,233.83,233.33,233.36,9273.771668889116,216.6516,216.6608,216.1976,216.2254,9273.7717
2020-06-10 10:40:00,233.41,233.87,233.36,233.62,8732.177659247101,216.2717,216.6979,216.2254,216.4663,8732.1777
2020-06-10 10:45:00,233.87,233.87,232.89,232.96,12457.687967996717,216.6979,216.6979,215.7899,215.8547,12457.688
2020-06-10 10:50:00,232.96,233.44,232.96,233.06,15867.26843778849,215.8547,216.2995,215.8547,215.9474,15867.2684
2020-06-10 10:55:00,233.07,233.67,232.85,233.63,24797.41511949944,215.9566,216.5126,215.7528,216.4755,24797.4151
2020-06-10 11:00:00,233.55,233.57,233.01,233.24,9058.36496050877,216.4014,216.4199,215.9011,216.1142,9058.365
2020-06-10 11:05:00,233.23,234.07,233.17,233.96,26019.07887988512,216.1049,216.8832,216.0493,216.7813,26019.0789
2020-06-10 11:10:00,233.93,234.07,233.47,233.88,27322.802338701404,216.7535,216.8832,216.3273,216.7072,27322.8023
2020-06-10 11:15:00,233.92,234.14,233.8,233.99,13026.977125859064,216.7442,216.9481,216.633,216.8091,13026.9771
2020-06-10 11:20:00,234.1,234.22,233.92,234.05,16728.895271309877,216.911,217.0222,216.7442,216.8647,16728.8953
2020-06-10 11:25:00,234.02,234.52,233.83,233.94,13348.035695968816,216.8369,217.3002,216.6608,216.7628,13348.0357
2020-06-10 11:30:00,233.92,234.24,233.64,233.79,17985.434403528565,216.7442,217.0407,216.4848,216.6238,17985.4344
2020-06-10 11:35:00,233.83,234.51,233.56,234.43,27111.498615242588,216.6608,217.2909,216.4107,217.2168,27111.4986
2020-06-10 11:40:00,234.48,234.86,233.65,233.65,13976.818135193353,217.2631,217.6152,216.4941,216.4941,13976.8181
2020-06-10 11:45:00,233.52,233.52,232.9,233.05,10324.135808800902,216.3736,216.3736,215.7991,215.9381,10324.1358
2020-06-10 11:50:00,232.99,233.57,232.8,233.1,31260.64211714021,215.8825,216.4199,215.7065,215.9844,31260.6421
2020-06-10 11:55:00,232.97,233.29,232.48,232.54,13547.03046466304,215.864,216.1605,215.41,215.4656,13547.0305
2020-06-10 12:00:00,232.54,232.71,232.15,232.64,35459.02143809621,215.4656,215.6231,215.1042,215.5582,35459.0214
2020-06-10 12:05:00,232.64,232.7,232.36,232.59,44299.92819776388,215.5582,215.6138,215.2988,215.5119,44299.9282
2020-06-10 12:10:00,232.59,233.06,232.58,233.0,12047.389475843676,215.5119,215.9474,215.5026,215.8918,12047.3895
2020-06-10 12:15:00,232.94,233.09,232.85,233.04,15893.93783977844,215.8362,215.9752,215.7528,215.9288,15893.9378
2020-06-10 12:20:00,232.99,233.42,232.99,233.42,15361.575546209868,215.8825,216.2809,215.8825,216.2809,15361.5755
2020-06-10 12:25:00,233.47,234.19,233.47,234.18,10031.79813314186,216.3273,216.9944,216.3273,216.9851,10031.7981
2020-06-10 12:30:00,234.14,234.29,233.78,234.06,14656.887885937018,216.9481,217.0871,216.6145,216.874,14656.8879
2020-06-10 12:35:00,234.01,234.06,233.8,233.9,12674.120422607446,216.8276,216.874,216.633,216.7257,12674.1204
2020-06-10 12:40:00,233.95,234.1,233.76,234.0,25996.5124628167,216.772,216.911,216.596,216.8184,25996.5125
2020-06-10 12:45:00,233.96,234.0,233.66,233.81,11304.749205046672,216.7813,216.8184,216.5033,216.6423,11304.7492
2020-06-10 12:50:00,233.8,234.07,233.78,233.8,20571.34065032311,216.633,216.8832,216.6145,216.633,20571.3407
2020-06-10 12:55:00,233.74,234.12,233.63,234.01,13394.194276336031,216.5775,216.9295,216.4755,216.8276,13394.1943
2020-06-10 13:00:00,234.0,234.06,233.8,233.89,31903.78500359011,216.8184,216.874,216.633,216.7164,31903.785
2020-06-10 13:05:00,233.9,234.08,233.74,234.06,26247.820289260435,216.7257,216.8925,216.5775,216.874,26247.8203
2020-06-10 13:10:00,234.06,234.11,233.19,233.37,20317.981331418607,216.874,216.9203,216.0678,216.2346,20317.9813
2020-06-10 13:15:00,233.28,233.39,232.91,233.08,29559.954867165863,216.1512,216.2531,215.8084,215.9659,29559.9549
2020-06-10 13:20:00,233.09,233.17,232.8,232.93,12820.80213355216,215.9752,216.0493,215.7065,215.8269,12820.8021
2020-06-10 13:25:00,232.92,233.0,232.59,232.62,68501.38475741101,215.8177,215.8918,215.5119,215.5397,68501.3848
2020-06-10 13:30:00,232.64,232.75,232.45,232.65,26486.819160939584,215.5582,215.6601,215.3822,215.5675,26486.8192
2020-06-10 13:35:00,232.68,232.7,232.3,232.3,16576.05908298287,215.5953,215.6138,215.2432,215.2432,16576.0591
2020-06-10 13:40:00,232.3,232.45,232.25,232.37,12856.70325161555,215.2432,215.3822,215.1969,215.308,12856.7033
2020-06-10 13:45:00,232.37,232.73,232.3,232.39,13047.492050466712,215.308,215.6416,215.2432,215.3266,13047.4921
2020-06-10 13:50:00,232.37,232.59,232.31,232.49,11051.389886142168,215.308,215.5119,215.2524,215.4192,11051.3899
2020-06-10 13:55:00,232.42,234.17,232.25,233.0,10942.660785721611,215.3544,216.9759,215.1969,215.8918,10942.6608
2020-06-10 14:00:00,233.09,233.63,232.17,233.49,19957.94440455432,215.9752,216.4755,215.1227,216.3458,19957.9444
2020-06-10 14:05:00,233.19,233.49,232.78,232.8,11047.286901220636,216.0678,216.3458,215.6879,215.7065,11047.2869
2020-06-10 14:10:00,232.81,233.03,232.75,232.79,17802.851574520464,215.7157,215.9196,215.6601,215.6972,17802.8516
2020-06-10 14:15:00,232.79,233.15,232.59,232.73,23533.695763668067,215.6972,216.0308,215.5119,215.6416,23533.6958
2020-06-10 14:20:00,232.79,232.85,232.17,232.43,15573.905015899069,215.6972,215.7528,215.1227,215.3636,15573.905
2020-06-10 14:25:00,232.51,232.65,232.1,232.21,13063.903990152836,215.4378,215.5675,215.0579,215.1598,13063.904
2020-06-10 14:30:00,232.25,232.79,232.22,232.54,20289.26043696789,215.1969,215.6972,215.1691,215.4656,20289.2604
2020-06-10 14:35:00,232.48,232.6,232.11,232.13,15966.765822135603,215.41,215.5212,215.0671,215.0857,15966.7658
2020-06-10 14:40:00,232.09,232.09,231.49,231.83,23382.911067801822,215.0486,215.0486,214.4927,214.8077,23382.9111
2020-06-10 14:45:00,231.79,232.19,231.68,231.96,20728.279823571647,214.7706,215.1413,214.6687,214.9281,20728.2798
2020-06-10 14:50:00,232.01,232.31,231.02,231.32,14438.403938865524,214.9745,215.2524,214.0572,214.3351,14438.4039
2020-06-10 14:55:00,231.26,231.87,231.13,231.61,14625.089752795158,214.2795,214.8448,214.1591,214.6038,14625.0898
2020-06-10 15:00:00,231.58,231.7,231.32,231.62,16354.497897220226,214.5761,214.6872,214.3351,214.6131,16354.4979
2020-06-10 15:05:00,231.62,232.07,231.35,231.72,25747.256128833724,214.6131,215.0301,214.3629,214.7058,25747.2561
2020-06-10 15:10:00,231.66,232.03,231.6,231.85,23731.66478613191,214.6502,214.993,214.5946,214.8262,23731.6648
2020-06-10 15:15:00,231.86,232.05,231.68,232.03,15432.352036106267,214.8355,215.0115,214.6687,214.993,15432.352
2020-06-10 15:20:00,232.07,232.07,231.28,231.44,21621.704790234893,215.0301,215.0301,214.2981,214.4463,21621.7048
2020-06-10 15:25:00,231.48,232.31,231.31,232.08,27537.183300851368,214.4834,215.2524,214.3259,215.0393,27537.1833
2020-06-10 15:30:00,232.12,232.2,231.76,231.84,36206.79044004513,215.0764,215.1505,214.7428,214.817,36206.7904
2020-06-10 15:35:00,231.8,232.16,231.41,232.1,33046.46630423633,214.7799,215.1135,214.4185,215.0579,33046.4663
2020-06-10 15:40:00,232.07,232.3,231.81,232.29,39198.89219407119,215.0301,215.2432,214.7892,215.2339,39198.8922
2020-06-10 15:45:00,232.23,232.25,231.43,231.7,34202.48230587752,215.1783,215.1969,214.4371,214.6872,34202.4823
2020-06-10 15:50:00,231.45,232.26,231.39,231.95,53802.44127602831,214.4556,215.2061,214.4,214.9189,53802.4413
2020-06-10 15:55:00,231.93,232.09,231.06,231.19,102491.53759359934,214.9004,215.0486,214.0942,214.2147,102491.5376
2020-06-11 09:30:00,230.01,230.63,227.78,229.1,57750.53851677095,213.1213,213.6958,211.0551,212.2781,57750.5385
2020-06-11 09:35:00,229.01,229.41,228.22,228.72,18946.558621397067,212.1948,212.5654,211.4628,211.926,18946.5586
2020-06-11 09:40:00,228.71,228.87,227.5,228.11,8549.594830238999,211.9168,212.065,210.7956,211.3608,8549.5948
2020-06-11 09:45:00,228.32,229.44,228.19,229.35,14505.077443840391,211.5554,212.5932,211.435,212.5098,14505.0774
2020-06-11 09:50:00,229.33,229.75,229.12,229.6,19021.438096214995,212.4913,212.8804,212.2967,212.7414,19021.4381
2020-06-11 09:55:00,229.5,229.61,228.75,228.76,15196.430403118267,212.6488,212.7507,211.9538,211.9631,15196.4304
2020-06-11 10:00:00,228.76,228.76,227.57,227.65,11145.758539337368,211.9631,211.9631,210.8605,210.9346,11145.7585
2020-06-11 10:05:00,227.67,227.84,226.79,226.79,28533.182890552875,210.9531,211.1107,210.1378,210.1378,28533.1829
2020-06-11 10:10:00,226.75,227.56,226.35,227.16,13353.16442712073,210.1007,210.8512,209.7301,210.4806,13353.1644
2020-06-11 10:15:00,227.09,227.25,226.18,226.28,21283.20853420864,210.4157,210.564,209.5725,209.6652,21283.2085
2020-06-11 10:20:00,226.31,226.68,226.25,226.48,19744.58918863473,209.693,210.0358,209.6374,209.8505,19744.5892
2020-06-11 10:25:00,226.46,226.48,225.76,225.89,14861.011385783157,209.832,209.8505,209.1834,209.3038,14861.0114
2020-06-11 10:30:00,225.94,226.66,225.93,226.54,10612.370499538414,209.3502,210.0173,209.3409,209.9061,10612.3705
2020-06-11 10:35:00,226.5,226.64,226.02,226.44,13609.60098471638,209.8691,209.9988,209.4243,209.8135,13609.601
2020-06-11 10:40:00,226.41,226.49,225.87,226.49,7897.220227715663,209.7857,209.8598,209.2853,209.8598,7897.2202
2020-06-11 10:45:00,226.53,226.65,226.05,226.51,25839.57328956816,209.8969,210.008,209.4521,209.8783,25839.5733
2020-06-11 10:50:00,226.48,227.06,226.37,226.63,22454.61072930557,209.8505,210.3879,209.7486,209.9895,22454.6107
2020-06-11 10:55:00,226.69,227.08,226.63,227.0,17457.175094881524,210.0451,210.4065,209.9895,210.3323,17457.1751
2020-06-11 11:00:00,226.98,227.5,226.74,227.35,16207.816186275517,210.3138,210.7956,210.0914,210.6566,16207.8162
2020-06-11 11:05:00,227.41,227.61,226.73,226.93,31824.80254385065,210.7122,210.8976,210.0822,210.2675,31824.8025
2020-06-11 11:10:00,226.92,227.02,226.43,226.74,30577.49512770541,210.2582,210.3509,209.8042,210.0914,30577.4951
2020-06-11 11:15:00,226.74,226.96,226.19,226.85,14364.550210277976,210.0914,210.2953,209.5818,210.1934,14364.5502
2020-06-11 11:20:00,226.8,226.83,226.26,226.67,28833.72653605498,210.147,210.1748,209.6467,210.0266,28833.7265
2020-06-11 11:25:00,226.69,226.97,226.6,226.97,9731.254487639755,210.0451,210.3045,209.9617,210.3045,9731.2545
2020-06-11 11:30:00,227.01,227.02,226.8,226.94,9245.050774438403,210.3416,210.3509,210.147,210.2767,9245.0508
2020-06-11 11:35:00,227.0,227.67,226.88,227.09,11965.329777413068,210.3323,210.9531,210.2212,210.4157,11965.3298
2020-06-11 11:40:00,227.07,227.41,227.07,227.39,10792.901836085752,210.3972,210.7122,210.3972,210.6937,10792.9018
2020-06-11 11:45:00,227.34,227.55,226.78,226.78,24181.96738126987,210.6474,210.842,210.1285,210.1285,24181.9674
2020-06-11 11:50:00,226.84,227.52,226.66,227.47,21089.34249666632,210.1841,210.8142,210.0173,210.7678,21089.3425
2020-06-11 11:55:00,227.5,228.04,227.47,227.98,7949.533285465175,210.7956,211.296,210.7678,211.2404,7949.5333
2020-06-11 12:00:00,228.01,228.21,227.8,227.95,15318.494204533798,211.2682,211.4535,211.0736,211.2126,15318.4942
2020-06-11 12:05:00,228.04,228.14,227.07,227.29,15648.784490716997,211.296,211.3886,210.3972,210.601,15648.7845
2020-06-11 12:10:00,227.33,227.65,227.22,227.38,10128.218278797824,210.6381,210.9346,210.5362,210.6844,10128.2183
2020-06-11 12:15:00,227.28,227.3,226.37,226.43,22055.595445686737,210.5918,210.6103,209.7486,209.8042,22055.5954
2020-06-11 12:20:00,226.43,226.56,226.07,226.25,24511.231921222687,209.8042,209.9246,209.4706,209.6374,24511.2319
2020-06-11 12:25:00,226.18,226.18,225.73,226.04,10638.01415529798,209.5725,209.5725,209.1556,209.4428,10638.0142
2020-06-11 12:30:00,226.0,226.71,225.95,226.57,11885.321571443224,209.4058,210.0636,209.3594,209.9339,11885.3216
2020-06-11 12:35:00,226.57,226.57,226.06,226.22,17704.379936403733,209.9339,209.9339,209.4614,209.6096,17704.3799
2020-06-11 12:40:00,226.3,226.49,226.17,226.48,24553.287516668373,209.6837,209.8598,209.5633,209.8505,24553.2875
2020-06-11 12:45:00,226.42,227.02,226.29,226.39,23459.84203508052,209.7949,210.3509,209.6745,209.7671,23459.842
2020-06-11 12:50:00,226.39,226.51,225.57,225.57,16746.332957226383,209.7671,209.8783,209.0073,209.0073,16746.333
2020-06-11 12:55:00,225.58,226.34,225.44,226.1,12331.521181659657,209.0166,209.7208,208.8869,209.4984,12331.5212
2020-06-11 13:00:00,226.12,226.67,225.91,226.27,15352.343830136424,209.517,210.0266,209.3224,209.6559,15352.3438
2020-06-11 13:05:00,226.18,226.18,225.61,225.67,9125.03846548364,209.5725,209.5725,209.0444,209.1,9125.0385
2020-06-11 13:10:00,225.62,225.62,225.07,225.07,9455.328751666835,209.0537,209.0537,208.5441,208.5441,9455.3288
2020-06-11 13:15:00,225.05,225.05,224.52,224.55,13290.59390706739,208.5255,208.5255,208.0344,208.0622,13290.5939
2020-06-11 13:20:00,224.57,224.83,224.43,224.75,8700.379526105242,208.0808,208.3217,207.951,208.2475,8700.3795
2020-06-11 13:25:00,224.72,224.8,224.47,224.69,14706.123704995383,208.2198,208.2939,207.9881,208.192,14706.1237
2020-06-11 13:30:00,224.66,225.05,224.57,225.0,11365.268232639244,208.1642,208.5255,208.0808,208.4792,11365.2682
2020-06-11 13:35:00,224.93,224.95,224.48,224.68,11684.275310288234,208.4143,208.4329,207.9974,208.1827,11684.2753
2020-06-11 13:40:00,224.67,224.79,224.38,224.58,18549.594830239,208.1734,208.2846,207.9047,208.09,18549.5948
2020-06-11 13:45:00,224.62,225.04,224.62,224.88,10123.089547645912,208.1271,208.5163,208.1271,208.368,10123.0895
2020-06-11 13:50:00,224.83,225.05,224.62,225.05,8429.582521284234,208.3217,208.5255,208.1271,208.5255,8429.5825
2020-06-11 13:55:00,225.11,225.34,224.67,224.94,6819.160939583547,208.5811,208.7942,208.1734,208.4236,6819.1609
2020-06-11 14:00:00,224.9,224.91,224.48,224.62,15995.486716586316,208.3865,208.3958,207.9974,208.1271,15995.4867
2020-06-11 14:05:00,224.68,225.01,224.46,224.65,9604.061955072317,208.1827,208.4885,207.9788,208.1549,9604.062
2020-06-11 14:10:00,224.62,224.7,224.2,224.47,27287.9269668684,208.1271,208.2012,207.7379,207.9881,27287.927
2020-06-11 14:15:00,224.51,224.62,224.27,224.3,5670.325161555031,208.0252,208.1271,207.8028,207.8306,5670.3252
2020-06-11 14:20:00,224.3,224.69,224.18,224.56,11664.786131910963,207.8306,208.192,207.7194,208.0715,11664.7861
2020-06-11 14:25:00,224.68,225.13,224.57,224.9,9489.178377269463,208.1827,208.5996,208.0808,208.3865,9489.1784
2020-06-11 14:30:00,224.82,225.07,224.21,224.38,9669.7097138168,208.3124,208.5441,207.7472,207.9047,9669.7097
2020-06-11 14:35:00,224.32,224.47,223.98,224.37,12800.287208944506,207.8491,207.9881,207.5341,207.8955,12800.2872
2020-06-11 14:40:00,224.37,224.5,223.93,224.42,18118.781413478304,207.8955,208.0159,207.4878,207.9418,18118.7814
2020-06-11 14:45:00,224.48,224.76,224.24,224.29,7929.0183608575235,207.9974,208.2568,207.775,207.8213,7929.0184
2020-06-11 14:50:00,224.27,224.39,223.65,224.04,13861.9345573905,207.8028,207.914,207.2283,207.5897,13861.9346
2020-06-11 14:55:00,224.02,224.5,223.87,224.4,43883.47522822853,207.5711,208.0159,207.4322,207.9232,43883.4752
2020-06-11 15:00:00,224.47,224.51,224.08,224.37,23911.170376448867,207.9881,208.0252,207.6267,207.8955,23911.1704
2020-06-11 15:05:00,224.4,224.89,224.13,224.68,25194.378910657502,207.9232,208.3773,207.6731,208.1827,25194.3789
2020-06-11 15:10:00,224.65,224.8,224.11,224.17,11922.248435736998,208.1549,208.2939,207.6545,207.7101,11922.2484
2020-06-11 15:15:00,224.22,224.69,223.94,224.48,17545.389270694428,207.7565,208.192,207.497,207.9974,17545.3893
2020-06-11 15:20:00,224.49,224.59,224.12,224.13,17182.27510513899,208.0066,208.0993,207.6638,207.6731,17182.2751
2020-06-11 15:25:00,224.26,224.59,224.11,224.11,17124.833316237564,207.7935,208.0993,207.6545,207.6545,17124.8333
2020-06-11 15:30:00,224.1,224.89,223.73,224.7,29691.250384654835,207.6453,208.3773,207.3024,208.2012,29691.2504
2020-06-11 15:35:00,224.64,224.89,224.3,224.7,26750.43594214792,208.1456,208.3773,207.8306,208.2012,26750.4359
2020-06-11 15:40:00,224.7,226.11,224.7,225.82,32088.41932505897,208.2012,209.5077,208.2012,209.239,32088.4193
2020-06-11 15:45:00,225.78,226.39,225.47,226.17,62579.75176941224,209.2019,209.7671,208.9147,209.5633,62579.7518
2020-06-11 15:50:00,226.12,226.14,224.46,225.18,57577.18740383629,209.517,209.5355,207.9788,208.646,57577.1874
2020-06-11 15:55:00,225.19,226.56,224.3,224.5,120959.07272540774,208.6552,209.9246,207.8306,208.0159,120959.0727
2020-06-12 09:30:00,228.66,230.71,228.13,229.07,57546.41501692481,211.8705,213.7699,211.3794,212.2503,57546.415
2020-06-12 09:35:00,229.08,229.5,227.83,228.09,39187.60898553698,212.2596,212.6488,211.1014,211.3423,39187.609
2020-06-12 09:40:00,228.21,229.03,227.93,228.36,27696.17396656068,211.4535,212.2133,211.1941,211.5925,27696.174
2020-06-12 09:45:00,228.28,228.71,227.24,227.26,20801.10780592881,211.5184,211.9168,210.5547,210.5733,20801.1078
2020-06-12 09:50:00,227.48,227.86,227.37,227.41,9313.775771874038,210.7771,211.1292,210.6752,210.7122,9313.7758
2020-06-12 09:55:00,227.42,227.43,227.04,227.24,11459.636885834443,210.7215,210.7308,210.3694,210.5547,11459.6369
2020-06-12 10:00:00,227.3,227.92,227.21,227.63,9964.098881936608,210.6103,211.1848,210.5269,210.9161,9964.0989
2020-06-12 10:05:00,227.7,227.92,227.41,227.92,9216.32987998769,210.9809,211.1848,210.7122,211.1848,9216.3299
2020-06-12 10:10:00,227.78,228.22,227.6,228.05,16239.614319417376,211.0551,211.4628,210.8883,211.3052,16239.6143
2020-06-12 10:15:00,228.32,228.35,227.8,227.83,13514.206585290798,211.5554,211.5832,211.0736,211.1014,13514.2066
2020-06-12 10:20:00,227.88,228.31,227.75,227.98,15947.276643758334,211.1477,211.5462,211.0273,211.2404,15947.2766
2020-06-12 10:25:00,227.97,228.28,227.33,227.53,13828.084931787876,211.2311,211.5184,210.6381,210.8234,13828.0849
2020-06-12 10:30:00,227.57,228.22,227.57,228.16,10090.265668273669,210.8605,211.4628,210.8605,211.4072,10090.2657
2020-06-12 10:35:00,228.05,228.15,227.31,227.37,14383.013642424865,211.3052,211.3979,210.6196,210.6752,14383.0136
2020-06-12 10:40:00,227.45,227.76,227.4,227.5,6912.503846548364,210.7493,211.0365,210.703,210.7956,6912.5038
2020-06-12 10:45:00,227.43,227.77,227.04,227.04,8276.746332957226,210.7308,211.0458,210.3694,210.3694,8276.7463
2020-06-12 10:50:00,227.04,227.09,226.48,226.48,8318.801928402912,210.3694,210.4157,209.8505,209.8505,8318.8019
2020-06-12 10:55:00,226.78,226.95,226.39,226.41,8690.122063801415,210.1285,210.286,209.7671,209.7857,8690.1221
2020-06-12 11:00:00,226.4,226.64,225.74,225.94,14036.311416555543,209.7764,209.9988,209.1649,209.3502,14036.3114
2020-06-12 11:05:00,225.89,226.52,225.89,226.52,10464.66304236332,209.3038,209.8876,209.3038,209.8876,10464.663
2020-06-12 11:10:00,226.51,226.52,226.15,226.18,11438.096214996409,209.8783,209.8876,209.5448,209.5725,11438.0962
2020-06-12 11:15:00,226.09,226.32,225.35,225.39,10849.317878756796,209.4892,209.7023,208.8035,208.8406,10849.3179
2020-06-12 11:20:00,225.3,225.87,225.07,225.28,23794.23530618525,208.7572,209.2853,208.5441,208.7386,23794.2353
2020-06-12 11:25:00,225.39,226.42,225.19,226.01,10519.027592573597,208.8406,209.7949,208.6552,209.415,10519.0276
2020-06-12 11:30:00,226.09,226.84,226.02,226.84,9280.951892501796,209.4892,210.1841,209.4243,210.1841,9280.9519
2020-06-12 11:35:00,226.86,227.9,226.75,227.41,15372.858754744077,210.2026,211.1663,210.1007,210.7122,15372.8588
2020-06-12 11:40:00,227.29,227.58,227.15,227.18,8652.169453277258,210.601,210.8698,210.4713,210.4991,8652.1695
2020-06-12 11:45:00,227.18,227.52,226.82,226.93,8435.736998666529,210.4991,210.8142,210.1656,210.2675,8435.737
2020-06-12 11:50:00,226.86,227.49,226.72,227.44,13339.829726125756,210.2026,210.7864,210.0729,210.74,13339.8297
2020-06-12 11:55:00,227.41,228.01,227.38,228.01,10744.69176325777,210.7122,211.2682,210.6844,211.2682,10744.6918
2020-06-12 12:00:00,227.84,227.88,227.46,227.77,9807.15970868807,211.1107,211.1477,210.7586,211.0458,9807.1597
2020-06-12 12:05:00,227.75,227.79,227.35,227.35,9281.977638732178,211.0273,211.0643,210.6566,210.6566,9281.9776
2020-06-12 12:10:00,227.3,227.45,226.93,227.13,15092.830033849625,210.6103,210.7493,210.2675,210.4528,15092.83
2020-06-12 12:15:00,227.03,227.49,226.89,227.39,11031.900707764898,210.3601,210.7864,210.2304,210.6937,11031.9007
2020-06-12 12:20:00,227.39,227.59,226.69,226.78,12687.45512360242,210.6937,210.879,210.0451,210.1285,12687.4551
2020-06-12 12:25:00,226.72,226.98,226.4,226.64,14119.396861216534,210.0729,210.3138,209.7764,209.9988,14119.3969
2020-06-12 12:30:00,226.55,226.64,226.34,226.48,15222.074058877834,209.9154,209.9988,209.7208,209.8505,15222.0741
2020-06-12 12:35:00,226.55,226.65,226.06,226.07,89094.26607857215,209.9154,210.008,209.4614,209.4706,89094.2661
2020-06-12 12:40:00,226.07,226.41,225.98,225.99,44709.20094368653,209.4706,209.7857,209.3872,209.3965,44709.2009
2020-06-12 12:45:00,225.99,225.99,225.36,225.39,10408.246999692275,209.3965,209.3965,208.8128,208.8406,10408.247
2020-06-12 12:50:00,225.39,226.1,225.38,226.0,7564.878449071699,208.8406,209.4984,208.8313,209.4058,7564.8784
2020-06-12 12:55:00,226.0,226.26,225.82,226.15,9727.151502718229,209.4058,209.6467,209.239,209.5448,9727.1515
2020-06-12 13:00:00,226.22,226.32,226.03,226.06,21111.90891373474,209.6096,209.7023,209.4336,209.4614,21111.9089
2020-06-12 13:05:00,225.99,226.32,225.64,226.26,12013.53985024105,209.3965,209.7023,209.0722,209.6467,12013.5399
2020-06-12 13:10:00,226.21,226.22,225.92,225.92,12346.907375115396,209.6003,209.6096,209.3316,209.3316,12346.9074
2020-06-12 13:15:00,225.93,226.04,225.09,225.52,10827.77720791876,209.3409,209.4428,208.5626,208.961,10827.7772
2020-06-12 13:20:00,225.45,225.45,224.26,224.45,15575.956508359832,208.8962,208.8962,207.7935,207.9696,15575.9565
2020-06-12 13:25:00,224.42,225.07,224.35,224.8,13685.506205764694,207.9418,208.5441,207.8769,208.2939,13685.5062
2020-06-12 13:30:00,224.77,225.05,224.61,224.7,20970.35593394194,208.2661,208.5255,208.1178,208.2012,20970.3559
2020-06-12 13:35:00,224.75,224.95,224.04,224.38,14668.171094471229,208.2475,208.4329,207.5897,207.9047,14668.1711
2020-06-12 13:40:00,224.44,224.92,224.29,224.63,15843.676274489691,207.9603,208.4051,207.8213,208.1364,15843.6763
2020-06-12 13:45:00,224.68,224.7,223.92,224.1,12201.251410401066,208.1827,208.2012,207.4785,207.6453,12201.2514
2020-06-12 13:50:00,224.19,224.21,223.76,224.09,9461.483229049132,207.7287,207.7472,207.3302,207.636,9461.4832
2020-06-12 13:55:00,224.21,224.26,223.29,223.54,13890.655451841214,207.7472,207.7935,206.8948,207.1264,13890.6555
2020-06-12 14:00:00,223.35,224.58,223.25,224.47,40847.266386296025,206.9503,208.09,206.8577,207.9881,40847.2664
2020-06-12 14:05:00,224.41,224.42,223.52,223.75,23938.8655246692,207.9325,207.9418,207.1079,207.321,23938.8655
2020-06-12 14:10:00,223.91,224.67,223.88,224.53,11370.396963791158,207.4692,208.1734,207.4414,208.0437,11370.397
2020-06-12 14:15:00,224.51,224.61,224.31,224.34,5658.016206790439,208.0252,208.1178,207.8399,207.8677,5658.0162
2020-06-12 14:20:00,224.26,224.36,224.04,224.29,6912.503846548364,207.7935,207.8862,207.5897,207.8213,6912.5038
2020-06-12 14:25:00,224.42,224.99,224.42,224.99,7659.247102266899,207.9418,208.4699,207.9418,208.4699,7659.2471
2020-06-12 14:30:00,224.81,225.79,224.81,225.26,9381.47502307929,208.3031,209.2112,208.3031,208.7201,9381.475
2020-06-12 14:35:00,225.45,225.45,224.82,224.84,7173.043389065545,208.8962,208.8962,208.3124,208.3309,7173.0434
2020-06-12 14:40:00,224.94,225.04,224.54,224.6,7586.419119909734,208.4236,208.5163,208.053,208.1086,7586.4191
2020-06-12 14:45:00,224.78,225.08,224.59,224.59,7180.223612678223,208.2753,208.5533,208.0993,208.0993,7180.2236
2020-06-12 14:50:00,224.69,225.12,224.46,225.01,7901.323212637193,208.192,208.5904,207.9788,208.4885,7901.3232
2020-06-12 14:55:00,225.13,225.17,224.7,225.05,10736.48579341471,208.5996,208.6367,208.2012,208.5255,10736.4858
2020-06-12 15:00:00,225.23,225.77,225.22,225.45,9318.904503025951,208.6923,209.1927,208.683,208.8962,9318.9045
2020-06-12 15:05:00,225.5,225.96,225.38,225.46,10310.801107805928,208.9425,209.3687,208.8313,208.9054,10310.8011
2020-06-12 15:10:00,225.55,226.0,225.5,225.86,7303.313160324135,208.9888,209.4058,208.9425,209.276,7303.3132
2020-06-12 15:15:00,225.87,225.95,224.91,225.67,13456.764796389372,209.2853,209.3594,208.3958,209.1,13456.7648
2020-06-12 15:20:00,225.65,225.94,224.92,224.92,8016.206790440045,209.0815,209.3502,208.4051,208.4051,8016.2068
2020-06-12 15:25:00,225.02,225.08,224.32,224.58,8753.718330085136,208.4977,208.5533,207.8491,208.09,8753.7183
2020-06-12 15:30:00,224.62,224.82,224.0,224.82,14749.205046671454,208.1271,208.3124,207.5526,208.3124,14749.205
2020-06-12 15:35:00,225.2,225.2,223.81,224.21,29459.431736588365,208.6645,208.6645,207.3766,207.7472,29459.4317
2020-06-12 15:40:00,224.26,224.54,224.12,224.33,32963.380859575336,207.7935,208.053,207.6638,207.8584,32963.3809
2020-06-12 15:45:00,224.37,224.93,224.3,224.77,49942.55821109857,207.8955,208.4143,207.8306,208.2661,49942.5582
2020-06-12 15:50:00,224.85,225.45,224.4,224.77,67655.14411734536,208.3402,208.8962,207.9232,208.2661,67655.1441
2020-06-12 15:55:00,224.71,225.51,224.53,225.18,79473.79218381373,208.2105,208.9517,208.0437,208.646,79473.7922
2020-06-15 09:30:00,223.0,223.59,221.46,221.54,37392.55308236742,206.626,207.1727,205.1991,205.2732,37392.5531
2020-06-15 09:35:00,221.36,222.77,221.36,222.65,13134.680480049235,205.1065,206.4129,205.1065,206.3017,13134.6805
2020-06-15 09:40:00,222.69,223.08,221.82,222.45,12182.78797825418,206.3388,206.7002,205.5327,206.1164,12182.788
2020-06-15 09:45:00,222.6,223.29,222.24,222.92,21784.79844086573,206.2554,206.8948,205.9218,206.5519,21784.7984
2020-06-15 09:50:00,222.73,224.34,222.64,224.0,10633.911170376448,206.3759,207.8677,206.2925,207.5526,10633.9112
2020-06-15 09:55:00,223.94,224.24,223.39,224.14,44924.60765206688,207.497,207.775,206.9874,207.6823,44924.6077
2020-06-15 10:00:00,224.28,224.29,223.47,223.69,13410.606216022155,207.8121,207.8213,207.0615,207.2654,13410.6062
2020-06-15 10:05:00,223.6,225.0,223.59,224.72,10871.884295825212,207.182,208.4792,207.1727,208.2198,10871.8843
2020-06-15 10:10:00,224.6,225.24,224.24,224.25,12408.452148938351,208.1086,208.7016,207.775,207.7843,12408.4521
2020-06-15 10:15:00,224.23,225.08,224.15,225.08,8897.322802338702,207.7657,208.5533,207.6916,208.5533,8897.3228
2020-06-15 10:20:00,224.99,224.99,224.3,224.51,13437.275618012103,208.4699,208.4699,207.8306,208.0252,13437.2756
2020-06-15 10:25:00,224.51,224.51,223.75,224.4,21905.83649605088,208.0252,208.0252,207.321,207.9232,21905.8365
2020-06-15 10:30:00,224.31,224.67,223.75,224.6,13330.598010052312,207.8399,208.1734,207.321,208.1086,13330.598
2020-06-15 10:35:00,224.67,224.81,224.06,224.3,11848.394707149451,208.1734,208.3031,207.6082,207.8306,11848.3947
2020-06-15 10:40:00,224.29,224.49,223.85,224.27,16424.248640886242,207.8213,208.0066,207.4136,207.8028,16424.2486
2020-06-15 10:45:00,224.3,225.58,224.3,225.03,21005.23130577495,207.8306,209.0166,207.8306,208.507,21005.2313
2020-06-15 10:50:00,224.99,225.72,224.74,225.63,14877.42332546928,208.4699,209.1463,208.2383,209.0629,14877.4233
2020-06-15 10:55:00,225.54,225.69,225.29,225.36,22304.85177966971,208.9795,209.1185,208.7479,208.8128,22304.8518
2020-06-15 11:00:00,225.5,226.34,225.19,226.29,17379.218381372448,208.9425,209.7208,208.6552,209.6745,17379.2184
2020-06-15 11:05:00,226.11,226.14,225.42,225.82,13019.796902246384,209.5077,209.5355,208.8684,209.239,13019.7969
2020-06-15 11:10:00,225.81,226.32,225.17,226.32,14040.414401477074,209.2297,209.7023,208.6367,209.7023,14040.4144
2020-06-15 11:15:00,226.19,226.25,225.38,225.87,12482.3058775259,209.5818,209.6374,208.8313,209.2853,12482.3059
2020-06-15 11:20:00,225.88,227.29,225.74,226.92,15875.474407631553,209.2946,210.601,209.1649,210.2582,15875.4744
2020-06-15 11:25:00,227.02,227.03,226.15,226.55,10363.114165555442,210.3509,210.3601,209.5448,209.9154,10363.1142
2020-06-15 11:30:00,226.57,226.99,226.16,226.6,13284.439429685095,209.9339,210.3231,209.554,209.9617,13284.4394
2020-06-15 11:35:00,226.56,227.35,226.31,227.13,20451.328341368346,209.9246,210.6566,209.693,210.4528,20451.3283
2020-06-15 11:40:00,227.18,227.18,226.62,226.83,11584.777925941122,210.4991,210.4991,209.9802,210.1748,11584.7779
2020-06-15 11:45:00,226.91,227.02,226.42,226.56,18727.048928095188,210.2489,210.3509,209.7949,209.9246,18727.0489
2020-06-15 11:50:00,226.59,227.25,226.55,226.64,26036.51656580162,209.9524,210.564,209.9154,209.9988,26036.5166
2020-06-15 11:55:00,226.61,227.21,226.39,227.09,15519.540465688788,209.971,210.5269,209.7671,210.4157,15519.5405
2020-06-15 12:00:00,227.04,227.7,226.78,227.46,13640.373371627858,210.3694,210.9809,210.1285,210.7586,13640.3734
2020-06-15 12:05:00,227.34,227.8,227.27,227.61,21252.43614729716,210.6474,211.0736,210.5825,210.8976,21252.4361
2020-06-15 12:10:00,227.48,227.63,227.31,227.52,12262.796184224022,210.7771,210.9161,210.6196,210.8142,12262.7962
2020-06-15 12:15:00,227.54,227.79,227.37,227.62,16999.692276130885,210.8327,211.0643,210.6752,210.9068,16999.6923
2020-06-15 12:20:00,227.48,227.57,227.27,227.3,10315.929838957842,210.7771,210.8605,210.5825,210.6103,10315.9298
2020-06-15 12:25:00,227.24,227.55,227.23,227.54,10042.055595445689,210.5547,210.842,210.5455,210.8327,10042.0556
2020-06-15 12:30:00,227.35,227.42,227.14,227.25,6550.4154272233045,210.6566,210.7215,210.4621,210.564,6550.4154
2020-06-15 12:35:00,227.26,227.54,227.25,227.49,5212.84234280439,210.5733,210.8327,210.564,210.7864,5212.8423
2020-06-15 12:40:00,227.43,227.93,227.41,227.54,8593.70191814545,210.7308,211.1941,210.7122,210.8327,8593.7019
2020-06-15 12:45:00,227.58,227.63,227.38,227.46,6148.322904913324,210.8698,210.9161,210.6844,210.7586,6148.3229
2020-06-15 12:50:00,227.36,227.52,227.13,227.41,6455.021027797722,210.6659,210.8142,210.4528,210.7122,6455.021
2020-06-15 12:55:00,227.41,227.74,227.17,227.63,6395.527746435531,210.7122,211.018,210.4899,210.9161,6395.5277
2020-06-15 13:00:00,227.49,227.7,227.21,227.62,10798.030567237663,210.7864,210.9809,210.5269,210.9068,10798.0306
2020-06-15 13:05:00,227.58,228.21,227.58,227.66,8090.060519027592,210.8698,211.4535,210.8698,210.9439,8090.0605
2020-06-15 13:10:00,227.67,228.19,227.64,227.76,73051.59503538824,210.9531,211.435,210.9253,211.0365,73051.595
2020-06-15 13:15:00,227.76,228.2,227.56,228.03,76774.0281054467,211.0365,211.4442,210.8512,211.2867,76774.0281
2020-06-15 13:20:00,228.03,228.16,227.75,227.99,51533.49061442199,211.2867,211.4072,211.0273,211.2496,51533.4906
2020-06-15 13:25:00,227.91,228.22,227.91,228.09,23131.603241358087,211.1755,211.4628,211.1755,211.3423,23131.6032
2020-06-15 13:30:00,228.07,228.25,228.05,228.15,12227.920812391014,211.3238,211.4906,211.3052,211.3979,12227.9208
2020-06-15 13:35:00,228.15,228.8,228.03,228.68,13206.482716176017,211.3979,212.0002,211.2867,211.889,13206.4827
2020-06-15 13:40:00,228.52,228.52,227.71,228.17,25192.32741819673,211.7407,211.7407,210.9902,211.4164,25192.3274
2020-06-15 13:45:00,228.07,228.17,227.44,227.53,42190.99394809724,211.3238,211.4164,210.74,210.8234,42190.9939
2020-06-15 13:50:00,227.46,227.71,227.16,227.28,12037.13201353985,210.7586,210.9902,210.4806,210.5918,12037.132
2020-06-15 13:55:00,227.39,227.65,227.0,227.34,8932.19817417171,210.6937,210.9346,210.3323,210.6474,8932.1982
2020-06-15 14:00:00,227.42,229.52,227.33,229.36,11587.85516463227,210.7215,212.6673,210.6381,212.5191,11587.8552
2020-06-15 14:05:00,229.16,229.92,229.16,229.7,11447.327931069853,212.3337,213.0379,212.3337,212.8341,11447.3279
2020-06-15 14:10:00,229.78,229.78,228.99,229.23,4822.033029028618,212.9082,212.9082,212.1762,212.3986,4822.033
2020-06-15 14:15:00,229.24,230.01,229.23,229.74,11663.760385680582,212.4079,213.1213,212.3986,212.8712,11663.7604
2020-06-15 14:20:00,229.9,230.18,229.71,230.02,11438.096214996409,213.0194,213.2788,212.8434,213.1306,11438.0962
2020-06-15 14:25:00,230.01,230.13,229.47,229.63,7705.405682634116,213.1213,213.2325,212.621,212.7692,7705.4057
2020-06-15 14:30:00,229.69,229.85,228.82,229.03,8060.313878346496,212.8248,212.9731,212.0187,212.2133,8060.3139
2020-06-15 14:35:00,228.87,229.43,228.87,229.29,6605.805723663965,212.065,212.5839,212.065,212.4542,6605.8057
2020-06-15 14:40:00,229.35,229.55,229.04,229.12,7379.218381372448,212.5098,212.6951,212.2226,212.2967,7379.2184
2020-06-15 14:45:00,229.15,229.52,229.12,229.21,9580.469791773516,212.3245,212.6673,212.2967,212.3801,9580.4698
2020-06-15 14:50:00,229.13,229.41,228.62,228.78,11338.598830649296,212.3059,212.5654,211.8334,211.9816,11338.5988
2020-06-15 14:55:00,228.83,229.04,228.39,228.48,6562.724381987896,212.028,212.2226,211.6203,211.7037,6562.7244
2020-06-15 15:00:00,228.55,229.32,228.48,228.87,8732.177659247101,211.7685,212.482,211.7037,212.065,8732.1777
2020-06-15 15:05:00,228.77,228.95,228.48,228.52,9315.827264334805,211.9724,212.1392,211.7037,211.7407,9315.8273
2020-06-15 15:10:00,228.53,228.86,228.52,228.57,6459.124012719253,211.75,212.0558,211.7407,211.7871,6459.124
2020-06-15 15:15:00,228.57,228.81,228.56,228.8,7050.979587650015,211.7871,212.0094,211.7778,212.0002,7050.9796
2020-06-15 15:20:00,228.86,228.98,228.5,228.66,25668.273669094266,212.0558,212.167,211.7222,211.8705,25668.2737
2020-06-15 15:25:00,228.75,228.75,228.1,228.1,11060.621602215611,211.9538,211.9538,211.3516,211.3516,11060.6216
2020-06-15 15:30:00,228.07,228.17,227.56,227.68,11139.604061955071,211.3238,211.4164,210.8512,210.9624,11139.6041
2020-06-15 15:35:00,227.78,228.07,227.48,227.83,16147.29715868294,211.0551,211.3238,210.7771,211.1014,16147.2972
2020-06-15 15:40:00,227.8,227.99,227.54,227.88,14990.255410811364,211.0736,211.2496,210.8327,211.1477,14990.2554
2020-06-15 15:45:00,227.83,227.98,227.36,227.42,18528.054159400963,211.1014,211.2404,210.6659,210.7215,18528.0542
2020-06-15 15:50:00,227.49,228.16,227.42,227.83,27205.86726843779,210.7864,211.4072,210.7215,211.1014,27205.8673
2020-06-15 15:55:00,228.04,228.38,227.66,228.32,77959.790747769,211.296,211.611,210.9439,211.5554,77959.7907
2020-06-16 09:30:00,231.84,233.87,231.73,232.62,49146.57913632167,214.817,216.6979,214.715,215.5397,49146.5791
2020-06-16 09:35:00,232.46,233.01,231.79,232.22,16268.335213868088,215.3914,215.9011,214.7706,215.1691,16268.3352
2020-06-16 09:40:00,232.22,232.22,230.97,231.66,16841.727356651965,215.1691,215.1691,214.0108,214.6502,16841.7274
2020-06-16 09:45:00,231.87,233.07,231.75,232.35,32255.615960611343,214.8448,215.9566,214.7336,215.2895,32255.616
2020-06-16 09:50:00,232.31,232.93,232.21,232.64,16472.458713714226,215.2524,215.8269,215.1598,215.5582,16472.4587
2020-06-16 09:55:00,232.56,232.67,231.28,231.8,20064.622012514104,215.4841,215.586,214.2981,214.7799,20064.622
2020-06-16 10:00:00,231.89,232.05,230.8,231.3,13438.301364242488,214.8633,215.0115,213.8533,214.3166,13438.3014
2020-06-16 10:05:00,231.28,232.01,231.14,231.92,9766.129859472769,214.2981,214.9745,214.1684,214.8911,9766.1299
2020-06-16 10:10:00,231.82,232.07,231.49,231.91,10433.890655451842,214.7984,215.0301,214.4927,214.8818,10433.8907
2020-06-16 10:15:00,232.02,232.83,231.81,232.82,3598.317776182173,214.9837,215.7343,214.7892,215.725,3598.3178
2020-06-16 10:20:00,232.72,233.36,232.71,233.36,6197.558723971689,215.6323,216.2254,215.6231,216.2254,6197.5587
2020-06-16 10:25:00,233.36,234.25,233.23,234.06,9689.19889219407,216.2254,217.05,216.1049,216.874,9689.1989
2020-06-16 10:30:00,234.21,234.46,234.13,234.13,6209.86767873628,217.0129,217.2446,216.9388,216.9388,6209.8677
2020-06-16 10:35:00,233.98,233.98,232.83,233.81,43088.52189968202,216.7998,216.7998,215.7343,216.6423,43088.5219
2020-06-16 10:40:00,233.86,233.92,233.21,233.32,13102.882346907374,216.6886,216.7442,216.0864,216.1883,13102.8823
2020-06-16 10:45:00,233.32,233.75,232.98,233.75,11550.928300338495,216.1883,216.5867,215.8733,216.5867,11550.9283
2020-06-16 10:50:00,233.76,233.76,232.25,232.25,12575.648784490715,216.596,216.596,215.1969,215.1969,12575.6488
2020-06-16 10:55:00,232.25,232.88,231.61,231.67,6049.851266796594,215.1969,215.7806,214.6038,214.6594,6049.8513
2020-06-16 11:00:00,231.31,231.96,230.22,231.96,14680.48004923582,214.3259,214.9281,213.3159,214.9281,14680.48
2020-06-16 11:05:00,231.94,232.38,231.65,232.38,14966.663247512564,214.9096,215.3173,214.6409,215.3173,14966.6632
2020-06-16 11:10:00,232.49,232.5,231.95,232.07,11467.842855677503,215.4192,215.4285,214.9189,215.0301,11467.8429
2020-06-16 11:15:00,232.01,233.37,232.01,232.99,10695.455944199404,214.9745,216.2346,214.9745,215.8825,10695.4559
2020-06-16 11:20:00,232.93,232.95,232.21,232.81,7830.5467227407935,215.8269,215.8455,215.1598,215.7157,7830.5467
2020-06-16 11:25:00,232.75,233.0,232.37,232.43,5571.853523438301,215.6601,215.8918,215.308,215.3636,5571.8535
2020-06-16 11:30:00,232.42,233.42,232.14,233.34,7887.988511642219,215.3544,216.2809,215.0949,216.2068,7887.9885
2020-06-16 11:35:00,233.36,233.62,232.68,233.09,27135.090778541387,216.2254,216.4663,215.5953,215.9752,27135.0908
2020-06-16 11:40:00,233.09,234.01,233.05,233.98,5876.500153861934,215.9752,216.8276,215.9381,216.7998,5876.5002
2020-06-16 11:45:00,233.98,234.01,232.91,233.17,11978.664478408042,216.7998,216.8276,215.8084,216.0493,11978.6645
2020-06-16 11:50:00,233.29,233.58,232.79,232.91,6718.637809006052,216.1605,216.4292,215.6972,215.8084,6718.6378
2020-06-16 11:55:00,232.78,232.89,232.5,232.78,6279.618422402297,215.6879,215.7899,215.4285,215.6879,6279.6184
2020-06-16 12:00:00,233.12,233.12,232.09,232.11,6615.037439737409,216.003,216.003,215.0486,215.0671,6615.0374
2020-06-16 12:05:00,232.15,232.15,231.62,231.83,3001.3334700994974,215.1042,215.1042,214.6131,214.8077,3001.3335
2020-06-16 12:10:00,231.78,232.2,231.72,232.13,2793.1069853318286,214.7614,215.1505,214.7058,215.0857,2793.107
2020-06-16 12:15:00,232.07,232.07,231.63,231.94,2529.4902041235,215.0301,215.0301,214.6224,214.9096,2529.4902
2020-06-16 12:20:00,232.07,232.09,231.82,231.82,3350.0871884295825,215.0301,215.0486,214.7984,214.7984,3350.0872
2020-06-16 12:25:00,231.98,232.42,231.96,232.42,7444.866140116935,214.9467,215.3544,214.9281,215.3544,7444.8661
2020-06-16 12:30:00,232.52,232.88,232.5,232.7,5238.485998563955,215.447,215.7806,215.4285,215.6138,5238.486
2020-06-16 12:35:00,232.64,233.03,232.46,232.46,4680.480049235819,215.5582,215.9196,215.3914,215.3914,4680.48
2020-06-16 12:40:00,232.59,233.34,232.57,233.29,4083.495743153144,215.5119,216.2068,215.4934,216.1605,4083.4957
2020-06-16 12:45:00,233.37,233.37,232.79,232.79,7778.23366499128,216.2346,216.2346,215.6972,215.6972,7778.2337
2020-06-16 12:50:00,232.77,233.06,232.77,233.01,2980.8185454918453,215.6787,215.9474,215.6787,215.9011,2980.8185
2020-06-16 12:55:00,233.15,233.17,232.88,232.98,5348.240845214894,216.0308,216.0493,215.7806,215.8733,5348.2408
2020-06-16 13:00:00,233.02,233.3,232.85,232.85,6132.936711457585,215.9103,216.1698,215.7528,215.7528,6132.9367
2020-06-16 13:05:00,232.84,233.06,232.6,232.92,5289.773310083086,215.7435,215.9474,215.5212,215.8177,5289.7733
2020-06-16 13:10:00,232.85,233.03,232.71,232.92,5978.049030669812,215.7528,215.9196,215.6231,215.8177,5978.049
2020-06-16 13:15:00,232.99,233.12,232.82,232.98,14783.054672274078,215.8825,216.003,215.725,215.8733,14783.0547
2020-06-16 13:20:00,232.96,233.05,232.74,232.79,9705.610831880193,215.8547,215.9381,215.6509,215.6972,9705.6108
2020-06-16 13:25:00,232.77,233.01,232.55,232.62,6338.085957534106,215.6787,215.9011,215.4748,215.5397,6338.086
2020-06-16 13:30:00,232.64,232.74,232.35,232.41,4874.3460867781305,215.5582,215.6509,215.2895,215.3451,4874.3461
2020-06-16 13:35:00,232.4,232.4,232.13,232.19,1450.4051697610012,215.3358,215.3358,215.0857,215.1413,1450.4052
2020-06-16 13:40:00,232.28,232.38,231.83,232.26,8158.785516463226,215.2247,215.3173,214.8077,215.2061,8158.7855
2020-06-16 13:45:00,232.18,232.27,231.77,231.78,3384.962560262591,215.132,215.2154,214.7521,214.7614,3384.9626
2020-06-16 13:50:00,231.89,231.89,231.21,231.34,5972.920299517899,214.8633,214.8633,214.2332,214.3537,5972.9203
2020-06-16 13:55:00,231.29,231.63,230.97,231.54,6692.994153246486,214.3073,214.6224,214.0108,214.539,6692.9942
2020-06-16 14:00:00,231.69,232.07,231.66,232.07,3600.3692686429376,214.678,215.0301,214.6502,215.0301,3600.3693
2020-06-16 14:05:00,231.93,232.27,231.76,232.19,5272.335624166581,214.9004,215.2154,214.7428,215.1413,5272.3356
2020-06-16 14:10:00,232.26,232.68,232.1,232.59,4322.494614832291,215.2061,215.5953,215.0579,215.5119,4322.4946
2020-06-16 14:15:00,232.5,232.87,232.23,232.67,9483.023899887168,215.4285,215.7713,215.1783,215.586,9483.0239
2020-06-16 14:20:00,232.68,232.7,231.44,231.83,3480.356959688173,215.5953,215.6138,214.4463,214.8077,3480.357
2020-06-16 14:25:00,231.72,231.86,231.02,231.37,21755.051800184632,214.7058,214.8355,214.0572,214.3815,21755.0518
2020-06-16 14:30:00,231.57,231.71,231.35,231.66,7094.060929326084,214.5668,214.6965,214.3629,214.6502,7094.0609
2020-06-16 14:35:00,231.44,231.94,231.44,231.76,3451.63606523746,214.4463,214.9096,214.4463,214.7428,3451.6361
2020-06-16 14:40:00,231.93,231.97,231.71,231.94,3414.7092009436865,214.9004,214.9374,214.6965,214.9096,3414.7092
2020-06-16 14:45:00,231.96,232.06,231.6,231.74,5457.995691865832,214.9281,215.0208,214.5946,214.7243,5457.9957
2020-06-16 14:50:00,231.74,231.8,231.04,231.35,13602.420761103702,214.7243,214.7799,214.0757,214.3629,13602.4208
2020-06-16 14:55:00,231.59,231.61,231.12,231.12,4440.45543132629,214.5853,214.6038,214.1498,214.1498,4440.4554
2020-06-16 15:00:00,231.2,231.3,230.81,231.14,9382.500769309672,214.224,214.3166,213.8626,214.1684,9382.5008
2020-06-16 15:05:00,231.25,231.3,230.24,230.37,10619.550723151093,214.2703,214.3166,213.3344,213.4549,10619.5507
2020-06-16 15:10:00,230.31,230.37,229.78,229.99,26471.432967483845,213.3993,213.4549,212.9082,213.1028,26471.433
2020-06-16 15:15:00,230.09,230.09,229.32,229.49,10197.969022463842,213.1955,213.1955,212.482,212.6395,10197.969
2020-06-16 15:20:00,229.53,230.16,229.53,229.84,7588.470612370499,212.6766,213.2603,212.6766,212.9638,7588.4706
2020-06-16 15:25:00,229.67,230.29,229.67,230.1,9403.015693917325,212.8063,213.3808,212.8063,213.2047,9403.0157
2020-06-16 15:30:00,230.04,230.9,230.03,230.9,7043.799364037337,213.1491,213.946,213.1399,213.946,7043.7994
2020-06-16 15:35:00,230.88,230.9,230.3,230.32,27472.561288337263,213.9274,213.946,213.39,213.4086,27472.5613
2020-06-16 15:40:00,230.31,230.62,229.99,230.24,22318.18648066468,213.3993,213.6865,213.1028,213.3344,22318.1865
2020-06-16 15:45:00,230.22,230.73,230.15,230.65,14546.107293055697,213.3159,213.7885,213.251,213.7143,14546.1073
2020-06-16 15:50:00,230.76,230.92,229.28,229.62,30429.78767053031,213.8163,213.9645,212.4449,212.76,30429.7877
2020-06-16 15:55:00,229.58,230.67,229.54,230.53,49423.53061852497,212.7229,213.7329,212.6858,213.6031,49423.5306
2020-06-17 09:30:00,231.24,231.47,230.89,231.21,17709.508667555645,214.261,214.4741,213.9367,214.2332,17709.5087
2020-06-17 09:35:00,230.99,231.28,230.15,230.31,8398.810134372756,214.0294,214.2981,213.251,213.3993,8398.8101
2020-06-17 09:40:00,230.13,230.5,229.8,229.81,110516.97610011282,213.2325,213.5754,212.9267,212.936,110516.9761
2020-06-17 09:45:00,230.05,230.45,230.0,230.45,2383.83423940917,213.1584,213.529,213.1121,213.529,2383.8342
2020-06-17 09:50:00,230.68,231.4,230.62,231.12,4839.470714945122,213.7421,214.4093,213.6865,214.1498,4839.4707
2020-06-17 09:55:00,231.0,231.47,230.69,231.47,11764.283516258078,214.0386,214.4741,213.7514,214.4741,11764.2835
2020-06-17 10:00:00,231.39,231.39,230.91,231.11,5770.848292132526,214.4,214.4,213.9552,214.1406,5770.8483
2020-06-17 10:05:00,231.14,231.91,231.14,231.81,3929.633808595753,214.1684,214.8818,214.1684,214.7892,3929.6338
2020-06-17 10:10:00,231.88,231.88,231.43,231.48,9259.41122166376,214.854,214.854,214.4371,214.4834,9259.4112
2020-06-17 10:15:00,231.53,231.91,231.13,231.14,7338.188532157144,214.5297,214.8818,214.1591,214.1684,7338.1885
2020-06-17 10:20:00,231.35,231.42,230.91,230.91,4355.318494204534,214.3629,214.4278,213.9552,213.9552,4355.3185
2020-06-17 10:25:00,230.92,231.0,230.34,230.34,2683.35213868089,213.9645,214.0386,213.4271,213.4271,2683.3521
2020-06-17 10:30:00,230.09,230.6,229.9,230.5,3218.791670940609,213.1955,213.668,213.0194,213.5754,3218.7917
2020-06-17 10:35:00,230.47,230.67,230.31,230.47,3406.5032311006257,213.5476,213.7329,213.3993,213.5476,3406.5032
2020-06-17 10:40:00,230.27,230.54,230.22,230.54,1286.2857728997844,213.3622,213.6124,213.3159,213.6124,1286.2858
2020-06-17 10:45:00,230.52,230.78,230.51,230.64,1930.4544055800595,213.5939,213.8348,213.5846,213.7051,1930.4544
2020-06-17 10:50:00,230.53,230.92,230.53,230.79,6835.572879269668,213.6031,213.9645,213.6031,213.8441,6835.5729
2020-06-17 10:55:00,230.72,231.09,230.52,230.75,10642.117140219509,213.7792,214.122,213.5939,213.807,10642.1171
2020-06-17 11:00:00,230.78,230.86,230.24,230.38,8061.339624576879,213.8348,213.9089,213.3344,213.4642,8061.3396
2020-06-17 11:05:00,230.41,230.86,230.4,230.86,2187.9167094060927,213.492,213.9089,213.4827,213.9089,2187.9167
2020-06-17 11:10:00,230.82,231.07,230.42,230.51,5507.231510924197,213.8719,214.1035,213.5012,213.5846,5507.2315
2020-06-17 11:15:00,230.44,230.47,229.98,230.34,3584.9830751871987,213.5198,213.5476,213.0935,213.4271,3584.9831
2020-06-17 11:20:00,230.23,230.63,230.03,230.48,3044.4148117755667,213.3252,213.6958,213.1399,213.5568,3044.4148
2020-06-17 11:25:00,230.36,230.92,230.36,230.75,5471.330392860806,213.4456,213.9645,213.4456,213.807,5471.3304
2020-06-17 11:30:00,230.67,230.96,230.51,230.81,4426.094984100933,213.7329,214.0016,213.5846,213.8626,4426.095
2020-06-17 11:35:00,230.92,230.98,230.63,230.83,3401.3744999487126,213.9645,214.0201,213.6958,213.8811,3401.3745
2020-06-17 11:40:00,230.9,231.19,230.81,230.91,2768.4890758026463,213.946,214.2147,213.8626,213.9552,2768.4891
2020-06-17 11:45:00,230.98,231.15,230.91,230.96,2412.555133859883,214.0201,214.1776,213.9552,214.0016,2412.5551
2020-06-17 11:50:00,231.1,231.32,230.89,231.17,5333.880397989537,214.1313,214.3351,213.9367,214.1962,5333.8804
2020-06-17 11:55:00,231.18,231.51,231.06,231.29,3002.35921632988,214.2054,214.5112,214.0942,214.3073,3002.3592
2020-06-17 12:00:00,231.41,231.56,231.3,231.47,2861.831982767463,214.4185,214.5575,214.3166,214.4741,2861.832
2020-06-17 12:05:00,231.46,231.68,231.46,231.62,3077.2386911478097,214.4649,214.6687,214.4649,214.6131,3077.2387
2020-06-17 12:10:00,231.69,231.7,231.52,231.53,1449.3794235306184,214.678,214.6872,214.5205,214.5297,1449.3794
2020-06-17 12:15:00,231.57,231.57,231.39,231.42,1948.9178377269463,214.5668,214.5668,214.4,214.4278,1948.9178
2020-06-17 12:20:00,231.42,231.74,231.26,231.73,2119.1917119704585,214.4278,214.7243,214.2795,214.715,2119.1917
2020-06-17 12:25:00,231.84,231.84,231.54,231.63,1436.0447225356447,214.817,214.817,214.539,214.6224,1436.0447
2020-06-17 12:30:00,231.58,231.91,231.45,231.67,5839.57328956816,214.5761,214.8818,214.4556,214.6594,5839.5733
2020-06-17 12:35:00,231.68,231.75,231.43,231.56,2666.9401989947687,214.6687,214.7336,214.4371,214.5575,2666.9402
2020-06-17 12:40:00,231.52,231.68,231.32,231.62,2900.8103395220023,214.5205,214.6687,214.3351,214.6131,2900.8103
2020-06-17 12:45:00,231.68,231.76,231.59,231.73,4833.316237562827,214.6687,214.7428,214.5853,214.715,4833.3162
2020-06-17 12:50:00,231.74,231.8,231.62,231.73,2852.60026669402,214.7243,214.7799,214.6131,214.715,2852.6003
2020-06-17 12:55:00,231.68,231.87,231.5,231.73,4466.099087085855,214.6687,214.8448,214.5019,214.715,4466.0991
2020-06-17 13:00:00,231.81,232.62,231.81,232.62,5172.838239819468,214.7892,215.5397,214.7892,215.5397,5172.8382
2020-06-17 13:05:00,232.55,232.75,232.54,232.55,3401.3744999487126,215.4748,215.6601,215.4656,215.4748,3401.3745
2020-06-17 13:10:00,232.46,232.82,232.35,232.82,2997.230485177967,215.3914,215.725,215.2895,215.725,2997.2305
2020-06-17 13:15:00,232.81,232.96,232.59,232.84,23156.221150887268,215.7157,215.8547,215.5119,215.7435,23156.2212
2020-06-17 13:20:00,232.85,232.91,232.66,232.88,5305.1595035388245,215.7528,215.8084,215.5768,215.7806,5305.1595
2020-06-17 13:25:00,232.88,233.03,232.82,232.93,2401.271925325674,215.7806,215.9196,215.725,215.8269,2401.2719
2020-06-17 13:30:00,232.94,232.98,232.77,232.96,8205.969843060826,215.8362,215.8733,215.6787,215.8547,8205.9698
2020-06-17 13:35:00,232.94,233.15,232.94,233.03,3037.2345881628885,215.8362,216.0308,215.8362,215.9196,3037.2346
2020-06-17 13:40:00,233.02,233.49,232.92,233.37,4128.628577289978,215.9103,216.3458,215.8177,216.2346,4128.6286
2020-06-17 13:45:00,233.32,233.46,233.18,233.33,8849.112729510718,216.1883,216.318,216.0586,216.1976,8849.1127
2020-06-17 13:50:00,233.44,233.69,233.24,233.69,6769.925120525182,216.2995,216.5311,216.1142,216.5311,6769.9251
2020-06-17 13:55:00,233.62,233.94,233.61,233.79,7868.49933326495,216.4663,216.7628,216.457,216.6238,7868.4993
2020-06-17 14:00:00,233.83,233.85,233.62,233.62,6567.853113139809,216.6608,216.6794,216.4663,216.4663,6567.8531
2020-06-17 14:05:00,233.62,233.85,233.58,233.82,6128.833726536055,216.4663,216.6794,216.4292,216.6516,6128.8337
2020-06-17 14:10:00,233.76,234.09,233.7,233.98,7902.348958867576,216.596,216.9018,216.5404,216.7998,7902.349
2020-06-17 14:15:00,233.98,234.01,233.45,233.47,8930.146681710945,216.7998,216.8276,216.3087,216.3273,8930.1467
2020-06-17 14:20:00,233.49,233.96,233.43,233.77,4058.877833623961,216.3458,216.7813,216.2902,216.6052,4058.8778
2020-06-17 14:25:00,233.72,233.94,233.58,233.81,2769.514822033029,216.5589,216.7628,216.4292,216.6423,2769.5148
2020-06-17 14:30:00,233.72,233.93,233.56,233.76,4216.842753102882,216.5589,216.7535,216.4107,216.596,4216.8428
2020-06-17 14:35:00,233.79,233.81,233.43,233.51,10592.881321161143,216.6238,216.6423,216.2902,216.3643,10592.8813
2020-06-17 14:40:00,233.58,233.84,233.39,233.43,11667.863370602112,216.4292,216.6701,216.2531,216.2902,11667.8634
2020-06-17 14:45:00,233.45,233.46,232.8,232.8,4784.080418504462,216.3087,216.318,215.7065,215.7065,4784.0804
2020-06-17 14:50:00,232.86,233.08,232.7,232.86,7473.587034567648,215.7621,215.9659,215.6138,215.7621,7473.587
2020-06-17 14:55:00,232.91,232.98,232.64,232.65,3913.221868909632,215.8084,215.8733,215.5582,215.5675,3913.2219
2020-06-17 15:00:00,232.57,232.57,232.36,232.46,3112.1140629808183,215.4934,215.4934,215.2988,215.3914,3112.1141
2020-06-17 15:05:00,232.41,232.54,232.32,232.36,5168.735254897938,215.3451,215.4656,215.2617,215.2988,5168.7353
2020-06-17 15:10:00,232.39,232.39,231.97,232.05,5046.671453482409,215.3266,215.3266,214.9374,215.0115,5046.6715
2020-06-17 15:15:00,232.13,232.16,231.57,231.67,8848.086983280336,215.0857,215.1135,214.5668,214.6594,8848.087
2020-06-17 15:20:00,231.69,231.7,231.13,231.19,8104.420966252948,214.678,214.6872,214.1591,214.2147,8104.421
2020-06-17 15:25:00,231.24,231.36,230.78,231.2,10929.326084726636,214.261,214.3722,213.8348,214.224,10929.3261
2020-06-17 15:30:00,231.21,231.3,230.76,231.28,8798.851164221971,214.2332,214.3166,213.8163,214.2981,8798.8512
2020-06-17 15:35:00,231.21,231.3,230.91,231.03,15151.297568981434,214.2332,214.3166,213.9552,214.0664,15151.2976
2020-06-17 15:40:00,230.92,230.95,230.3,230.37,24054.77484870243,213.9645,213.9923,213.39,213.4549,24054.7748
2020-06-17 15:45:00,230.37,230.52,230.07,230.08,67583.34188121858,213.4549,213.5939,213.1769,213.1862,67583.3419
2020-06-17 15:50:00,230.08,231.27,230.08,231.11,25919.581495538,213.1862,214.2888,213.1862,214.1406,25919.5815
2020-06-17 15:55:00,231.11,231.73,231.06,231.34,124748.17930044109,214.1406,214.715,214.0942,214.3537,124748.1793
2020-06-18 09:30:00,230.45,232.18,230.36,231.71,19256.33398297261,213.529,215.132,213.4456,214.6965,19256.334
2020-06-18 09:35:00,231.71,232.08,231.09,231.51,10375.423120320032,214.6965,215.0393,214.122,214.5112,10375.4231
2020-06-18 09:40:00,231.68,232.37,231.43,231.55,10699.558929120934,214.6687,215.308,214.4371,214.5483,10699.5589
2020-06-18 09:45:00,231.38,231.9,231.32,231.9,8778.336239614318,214.3907,214.8726,214.3351,214.8726,8778.3362
2020-06-18 09:50:00,231.84,232.06,231.62,231.63,3487.537183300851,214.817,215.0208,214.6131,214.6224,3487.5372
2020-06-18 09:55:00,231.65,231.66,230.44,230.78,7929.0183608575235,214.6409,214.6502,213.5198,213.8348,7929.0184
2020-06-18 10:00:00,230.88,230.88,230.3,230.57,10311.826854036311,213.9274,213.9274,213.39,213.6402,10311.8269
2020-06-18 10:05:00,230.59,230.69,230.02,230.03,4883.577802851574,213.6587,213.7514,213.1306,213.1399,4883.5778
2020-06-18 10:10:00,230.08,230.57,230.05,230.09,7349.471740691352,213.1862,213.6402,213.1584,213.1955,7349.4717
2020-06-18 10:15:00,229.93,230.91,229.93,230.88,7460.252333572674,213.0472,213.9552,213.0472,213.9274,7460.2523
2020-06-18 10:20:00,230.82,231.0,230.45,230.45,7229.459431736588,213.8719,214.0386,213.529,213.529,7229.4594
2020-06-18 10:25:00,230.49,230.61,230.15,230.38,5189.250179505591,213.5661,213.6773,213.251,213.4642,5189.2502
2020-06-18 10:30:00,230.31,230.57,229.62,229.96,3115.1913016719664,213.3993,213.6402,212.76,213.075,3115.1913
2020-06-18 10:35:00,230.13,230.67,230.13,230.47,4576.879679967176,213.2325,213.7329,213.2325,213.5476,4576.8797
2020-06-18 10:40:00,230.5,230.5,230.12,230.5,3884.500974458919,213.5754,213.5754,213.2233,213.5754,3884.501
2020-06-18 10:45:00,230.44,230.69,230.32,230.53,3971.68940404144,213.5198,213.7514,213.4086,213.6031,3971.6894
2020-06-18 10:50:00,230.57,230.63,230.22,230.44,2943.891681198072,213.6402,213.6958,213.3159,213.5198,2943.8917
2020-06-18 10:55:00,230.51,231.16,230.51,231.08,3405.4774848702427,213.5846,214.1869,213.5846,214.1128,3405.4775
2020-06-18 11:00:00,231.08,231.1,230.89,231.04,3764.488665504154,214.1128,214.1313,213.9367,214.0757,3764.4887
2020-06-18 11:05:00,231.0,231.29,230.96,231.26,3135.7062262796185,214.0386,214.3073,214.0016,214.2795,3135.7062
2020-06-18 11:10:00,231.29,231.33,231.04,231.21,6506.308339316853,214.3073,214.3444,214.0757,214.2332,6506.3083
2020-06-18 11:15:00,231.02,231.23,230.9,231.21,3931.6853010565183,214.0572,214.2517,213.946,214.2332,3931.6853
2020-06-18 11:20:00,231.16,231.16,230.77,231.03,4029.1311929428657,214.1869,214.1869,213.8255,214.0664,4029.1312
2020-06-18 11:25:00,231.02,231.03,230.91,230.97,2601.2924402502817,214.0572,214.0664,213.9552,214.0108,2601.2924
2020-06-18 11:30:00,231.04,231.25,230.91,230.91,2353.061852497692,214.0757,214.2703,213.9552,213.9552,2353.0619
2020-06-18 11:35:00,230.93,231.02,230.8,231.0,1957.123807570007,213.9738,214.0572,213.8533,214.0386,1957.1238
2020-06-18 11:40:00,230.83,231.09,230.71,230.99,3102.882346907375,213.8811,214.122,213.7699,214.0294,3102.8823
2020-06-18 11:45:00,230.93,231.01,230.78,230.88,3432.1468868601905,213.9738,214.0479,213.8348,213.9274,3432.1469
2020-06-18 11:50:00,230.85,230.92,230.8,230.8,820.5969843060826,213.8997,213.9645,213.8533,213.8533,820.597
2020-06-18 11:55:00,230.93,230.93,230.6,230.69,4474.305056928915,213.9738,213.9738,213.668,213.7514,4474.3051
2020-06-18 12:00:00,230.77,231.33,230.77,230.92,5232.33152118166,213.8255,214.3444,213.8255,213.9645,5232.3315
2020-06-18 12:05:00,230.92,231.04,230.87,230.98,2769.514822033029,213.9645,214.0757,213.9182,214.0201,2769.5148
2020-06-18 12:10:00,230.85,230.89,230.56,230.72,1297.5689814339933,213.8997,213.9367,213.6309,213.7792,1297.569
2020-06-18 12:15:00,230.74,230.74,230.4,230.49,2991.076007795671,213.7977,213.7977,213.4827,213.5661,2991.076
2020-06-18 12:20:00,230.44,230.64,230.41,230.54,4491.74274284542,213.5198,213.7051,213.492,213.6124,4491.7427
2020-06-18 12:25:00,230.53,230.85,230.52,230.61,3339.829726125756,213.6031,213.8997,213.5939,213.6773,3339.8297
2020-06-18 12:30:00,230.6,230.74,230.53,230.64,1983.793209559955,213.668,213.7977,213.6031,213.7051,1983.7932
2020-06-18 12:35:00,230.73,230.8,230.5,230.5,3932.711047286901,213.7885,213.8533,213.5754,213.5754,3932.711
2020-06-18 12:40:00,230.6,230.61,230.39,230.51,1647.348445994461,213.668,213.6773,213.4734,213.5846,1647.3484
2020-06-18 12:45:00,230.51,230.73,230.41,230.6,7516.668376243717,213.5846,213.7885,213.492,213.668,7516.6684
2020-06-18 12:50:00,230.53,230.78,230.5,230.76,5263.103908093138,213.6031,213.8348,213.5754,213.8163,5263.1039
2020-06-18 12:55:00,230.76,230.87,230.7,230.83,3341.8812185865218,213.8163,213.9182,213.7607,213.8811,3341.8812
2020-06-18 13:00:00,230.78,230.95,230.68,230.72,4811.775566724792,213.8348,213.9923,213.7421,213.7792,4811.7756
2020-06-18 13:05:00,230.65,230.91,230.64,230.91,4371.730433890655,213.7143,213.9552,213.7051,213.9552,4371.7304
2020-06-18 13:10:00,230.83,230.92,230.69,230.91,3360.3446507334083,213.8811,213.9645,213.7514,213.9552,3360.3447
2020-06-18 13:15:00,230.91,230.93,230.58,230.81,6050.877013026977,213.9552,213.9738,213.6495,213.8626,6050.877
2020-06-18 13:20:00,230.85,230.9,230.59,230.86,4174.787157657195,213.8997,213.946,213.6587,213.9089,4174.7872
2020-06-18 13:25:00,230.81,230.91,230.64,230.82,5009.744589188635,213.8626,213.9552,213.7051,213.8719,5009.7446
2020-06-18 13:30:00,230.8,231.02,230.78,231.02,3556.262180736486,213.8533,214.0572,213.8348,214.0572,3556.2622
2020-06-18 13:35:00,231.07,231.11,230.92,230.98,4718.432659759975,214.1035,214.1406,213.9645,214.0201,4718.4327
2020-06-18 13:40:00,230.98,231.01,230.73,230.94,5187.1986870448245,214.0201,214.0479,213.7885,213.983,5187.1987
2020-06-18 13:45:00,230.87,230.95,230.73,230.95,2904.9133244435325,213.9182,213.9923,213.7885,213.9923,2904.9133
2020-06-18 13:50:00,230.95,231.1,230.87,231.01,4074.2640270797,213.9923,214.1313,213.9182,214.0479,4074.264
2020-06-18 13:55:00,231.02,231.06,230.95,231.06,2524.361472971587,214.0572,214.0942,213.9923,214.0942,2524.3615
2020-06-18 14:00:00,231.01,231.01,230.68,230.74,4683.557287926967,214.0479,214.0479,213.7421,213.7977,4683.5573
2020-06-18 14:05:00,230.82,230.89,230.57,230.68,4564.570725202585,213.8719,213.9367,213.6402,213.7421,4564.5707
2020-06-18 14:10:00,230.68,230.68,230.41,230.54,4849.728177248949,213.7421,213.7421,213.492,213.6124,4849.7282
2020-06-18 14:15:00,230.38,230.38,229.98,230.31,10871.884295825212,213.4642,213.4642,213.0935,213.3993,10871.8843
2020-06-18 14:20:00,230.17,230.58,230.17,230.55,13983.998358806031,213.2696,213.6495,213.2696,213.6217,13983.9984
2020-06-18 14:25:00,230.52,230.52,230.36,230.45,4393.27110472869,213.5939,213.5939,213.4456,213.529,4393.2711
2020-06-18 14:30:00,230.38,230.72,230.13,230.58,7588.470612370499,213.4642,213.7792,213.2325,213.6495,7588.4706
2020-06-18 14:35:00,230.53,230.6,230.36,230.45,4601.497589496358,213.6031,213.668,213.4456,213.529,4601.4976
2020-06-18 14:40:00,230.48,230.5,230.14,230.28,5141.040106677608,213.5568,213.5754,213.2418,213.3715,5141.0401
2020-06-18 14:45:00,230.37,230.61,230.3,230.32,4004.513283413683,213.4549,213.6773,213.39,213.4086,4004.5133
2020-06-18 14:50:00,230.39,230.8,230.39,230.73,5364.652784901015,213.4734,213.8533,213.4734,213.7885,5364.6528
2020-06-18 14:55:00,230.7,230.87,230.59,230.59,4427.120730331316,213.7607,213.9182,213.6587,213.6587,4427.1207
2020-06-18 15:00:00,230.7,230.7,230.19,230.19,10897.527951584778,213.7607,213.7607,213.2881,213.2881,10897.528
2020-06-18 15:05:00,230.19,230.4,230.12,230.34,5934.967688993743,213.2881,213.4827,213.2233,213.4271,5934.9677
2020-06-18 15:10:00,230.35,230.35,230.01,230.24,8574.212739768182,213.4364,213.4364,213.1213,213.3344,8574.2127
2020-06-18 15:15:00,230.21,230.51,230.17,230.37,4835.367730023592,213.3066,213.5846,213.2696,213.4549,4835.3677
2020-06-18 15:20:00,230.28,230.45,230.26,230.37,8942.455636475535,213.3715,213.529,213.353,213.4549,8942.4556
2020-06-18 15:25:00,230.35,230.46,230.12,230.13,7996.717612062775,213.4364,213.5383,213.2233,213.2325,7996.7176
2020-06-18 15:30:00,230.17,230.23,229.76,229.76,16109.344548158784,213.2696,213.3252,212.8897,212.8897,16109.3445
2020-06-18 15:35:00,229.8,229.8,229.5,229.7,17911.58067494102,212.9267,212.9267,212.6488,212.8341,17911.5807
2020-06-18 15:40:00,229.55,229.65,229.26,229.27,18787.56795568776,212.6951,212.7878,212.4264,212.4357,18787.568
2020-06-18 15:45:00,229.27,229.6,229.1,229.49,32537.69617396656,212.4357,212.7414,212.2781,212.6395,32537.6962
2020-06-18 15:50:00,229.55,230.27,229.54,229.85,42259.71894553287,212.6951,213.3622,212.6858,212.9731,42259.7189
2020-06-18 15:55:00,229.88,230.32,229.78,230.32,61924.29992819776,213.0009,213.4086,212.9082,213.4086,61924.2999
2020-06-19 09:30:00,232.56,233.36,231.51,232.25,187504.3594214791,215.4841,216.2254,214.5112,215.1969,187504.3594
2020-06-19 09:35:00,232.16,233.11,231.99,232.3,9151.707867473586,215.1135,215.9937,214.9559,215.2432,9151.7079
2020-06-19 09:40:00,232.4,232.8,232.03,232.47,13865.01179608165,215.3358,215.7065,214.993,215.4007,13865.0118
2020-06-19 09:45:00,232.47,232.54,231.63,231.69,12110.985742127395,215.4007,215.4656,214.6224,214.678,12110.9857
2020-06-19 09:50:00,231.68,232.03,231.65,231.95,26563.75012821828,214.6687,214.993,214.6409,214.9189,26563.7501
2020-06-19 09:55:00,231.91,231.92,231.29,231.59,7275.618012103805,214.8818,214.8911,214.3073,214.5853,7275.618
2020-06-19 10:00:00,231.6,231.61,230.94,230.94,5639.552774643553,214.5946,214.6038,213.983,213.983,5639.5528
2020-06-19 10:05:00,230.92,231.58,230.92,231.47,15632.372551030874,213.9645,214.5761,213.9645,214.4741,15632.3726
2020-06-19 10:10:00,231.53,231.53,231.3,231.53,5370.807262283311,214.5297,214.5297,214.3166,214.5297,5370.8073
2020-06-19 10:15:00,231.51,231.87,231.5,231.7,3278.2849523028003,214.5112,214.8448,214.5019,214.6872,3278.285
2020-06-19 10:20:00,231.64,232.26,231.64,232.22,10508.770130269771,214.6316,215.2061,214.6316,215.1691,10508.7701
2020-06-19 10:25:00,232.1,232.41,231.97,231.97,4688.686019078879,215.0579,215.3451,214.9374,214.9374,4688.686
2020-06-19 10:30:00,231.87,231.98,231.55,231.82,6841.727356651964,214.8448,214.9467,214.5483,214.7984,6841.7274
2020-06-19 10:35:00,231.63,232.13,231.63,231.98,4733.818853215715,214.6224,215.0857,214.6224,214.9467,4733.8189
2020-06-19 10:40:00,232.04,232.07,231.46,231.48,4259.924094778951,215.0023,215.0301,214.4649,214.4834,4259.9241
2020-06-19 10:45:00,231.52,232.06,231.36,232.06,3471.1252436147297,214.5205,215.0208,214.3722,215.0208,3471.1252
2020-06-19 10:50:00,231.97,232.08,231.55,231.67,7038.670632885423,214.9374,215.0393,214.5483,214.6594,7038.6706
2020-06-19 10:55:00,231.83,231.87,231.18,231.6,10276.951482203302,214.8077,214.8448,214.2054,214.5946,10276.9515
2020-06-19 11:00:00,231.56,232.04,231.44,231.96,5116.422197148425,214.5575,215.0023,214.4463,214.9281,5116.4222
2020-06-19 11:05:00,231.95,232.11,231.8,231.93,4552.261770437994,214.9189,215.0671,214.7799,214.9004,4552.2618
2020-06-19 11:10:00,231.96,232.52,231.83,232.29,10959.072725407734,214.9281,215.447,214.8077,215.2339,10959.0727
2020-06-19 11:15:00,232.32,232.32,231.29,231.29,21596.06113447533,215.2617,215.2617,214.3073,214.3073,21596.0611
2020-06-19 11:20:00,231.2,231.89,231.07,231.5,5644.681505795466,214.224,214.8633,214.1035,214.5019,5644.6815
2020-06-19 11:25:00,231.54,232.1,231.52,232.03,4081.4442506923774,214.539,215.0579,214.5205,214.993,4081.4443
2020-06-19 11:30:00,232.01,232.21,231.55,231.55,3282.3879372243305,214.9745,215.1598,214.5483,214.5483,3282.3879
2020-06-19 11:35:00,231.52,231.62,231.16,231.34,4321.468868601908,214.5205,214.6131,214.1869,214.3537,4321.4689
2020-06-19 11:40:00,231.33,231.49,231.11,231.11,5005.641604267104,214.3444,214.4927,214.1406,214.1406,5005.6416
2020-06-19 11:45:00,231.3,231.4,231.19,231.24,6631.44937942353,214.3166,214.4093,214.2147,214.261,6631.4494
2020-06-19 11:50:00,231.16,231.39,230.96,231.3,4138.8860395938045,214.1869,214.4,214.0016,214.3166,4138.886
2020-06-19 11:55:00,231.15,231.24,230.97,230.97,4787.157657195609,214.1776,214.261,214.0108,214.0108,4787.1577
2020-06-19 12:00:00,231.05,231.12,230.89,231.02,7322.802338701405,214.085,214.1498,213.9367,214.0572,7322.8023
2020-06-19 12:05:00,231.03,231.12,230.84,231.0,6870.448251102677,214.0664,214.1498,213.8904,214.0386,6870.4483
2020-06-19 12:10:00,231.04,231.28,230.82,230.82,6525.797517694122,214.0757,214.2981,213.8719,213.8719,6525.7975
2020-06-19 12:15:00,230.55,230.78,229.43,229.5,14458.918863473176,213.6217,213.8348,212.5839,212.6488,14458.9189
2020-06-19 12:20:00,229.36,230.11,229.24,229.51,12526.412965432351,212.5191,213.214,212.4079,212.658,12526.413
2020-06-19 12:25:00,229.37,230.25,229.37,230.25,7413.068006975074,212.5283,213.3437,212.5283,213.3437,7413.068
2020-06-19 12:30:00,230.35,230.42,230.08,230.17,14824.084521489383,213.4364,213.5012,213.1862,213.2696,14824.0845
2020-06-19 12:35:00,230.03,230.2,229.99,230.06,6279.618422402297,213.1399,213.2974,213.1028,213.1677,6279.6184
2020-06-19 12:40:00,230.07,230.41,229.9,230.27,4776.900194891784,213.1769,213.492,213.0194,213.3622,4776.9002
2020-06-19 12:45:00,230.26,230.63,230.05,230.46,7455.123602420761,213.353,213.6958,213.1584,213.5383,7455.1236
2020-06-19 12:50:00,230.54,230.54,230.1,230.14,7603.856805826238,213.6124,213.6124,213.2047,213.2418,7603.8568
2020-06-19 12:55:00,230.05,230.65,229.94,230.6,12772.592060724175,213.1584,213.7143,213.0565,213.668,12772.5921
2020-06-19 13:00:00,230.57,230.57,230.26,230.26,4669.19684070161,213.6402,213.6402,213.353,213.353,4669.1968
2020-06-19 13:05:00,230.35,230.6,230.35,230.36,4804.595343112114,213.4364,213.668,213.4364,213.4456,4804.5953
2020-06-19 13:10:00,230.42,230.78,230.42,230.6,5928.813211611448,213.5012,213.8348,213.5012,213.668,5928.8132
2020-06-19 13:15:00,230.6,230.6,230.15,230.23,7346.394502000205,213.668,213.668,213.251,213.3252,7346.3945
2020-06-19 13:20:00,230.1,230.3,230.02,230.09,6938.147502307928,213.2047,213.39,213.1306,213.1955,6938.1475
2020-06-19 13:25:00,230.17,230.46,230.12,230.14,4540.978561903785,213.2696,213.5383,213.2233,213.2418,4540.9786
2020-06-19 13:30:00,230.13,230.2,229.89,230.02,4934.865114370705,213.2325,213.2974,213.0101,213.1306,4934.8651
2020-06-19 13:35:00,230.06,230.45,230.06,230.35,4476.35654938968,213.1677,213.529,213.1677,213.4364,4476.3565
2020-06-19 13:40:00,230.29,230.42,230.21,230.24,5268.23263924505,213.3808,213.5012,213.3066,213.3344,5268.2326
2020-06-19 13:45:00,230.24,230.4,229.92,230.01,6600.6769925120525,213.3344,213.4827,213.0379,213.1213,6600.677
2020-06-19 13:50:00,229.94,230.03,229.74,229.91,6208.841932505898,213.0565,213.1399,212.8712,213.0287,6208.8419
2020-06-19 13:55:00,229.84,230.13,229.51,229.59,6173.9665606728895,212.9638,213.2325,212.658,212.7322,6173.9666
2020-06-19 14:00:00,229.72,230.35,229.72,230.09,6034.465073340855,212.8526,213.4364,212.8526,213.1955,6034.4651
2020-06-19 14:05:00,230.08,230.11,229.43,229.82,10138.47574110165,213.1862,213.214,212.5839,212.9453,10138.4757
2020-06-19 14:10:00,229.84,229.84,229.56,229.57,6921.735562621807,212.9638,212.9638,212.7044,212.7136,6921.7356
2020-06-19 14:15:00,229.65,229.97,229.55,229.68,6519.643040311827,212.7878,213.0843,212.6951,212.8156,6519.643
2020-06-19 14:20:00,229.71,229.87,229.57,229.87,6500.153861934557,212.8434,212.9916,212.7136,212.9916,6500.1539
2020-06-19 14:25:00,229.85,229.89,229.61,229.76,6442.712073033132,212.9731,213.0101,212.7507,212.8897,6442.7121
2020-06-19 14:30:00,229.72,230.32,229.54,230.07,8472.663862960304,212.8526,213.4086,212.6858,213.1769,8472.6639
2020-06-19 14:35:00,230.04,230.4,230.0,230.34,4442.506923787055,213.1491,213.4827,213.1121,213.4271,4442.5069
2020-06-19 14:40:00,230.2,230.52,230.08,230.52,5330.80315929839,213.2974,213.5939,213.1862,213.5939,5330.8032
2020-06-19 14:45:00,230.45,230.59,230.36,230.4,12040.209252230998,213.529,213.6587,213.4456,213.4827,12040.2093
2020-06-19 14:50:00,230.44,230.89,230.34,230.83,5514.411734536875,213.5198,213.9367,213.4271,213.8811,5514.4117
2020-06-19 14:55:00,230.72,230.93,230.67,230.74,5894.963586008821,213.7792,213.9738,213.7329,213.7977,5894.9636
2020-06-19 15:00:00,230.7,230.71,230.45,230.68,8034.670222586931,213.7607,213.7699,213.529,213.7421,8034.6702
2020-06-19 15:05:00,230.57,230.81,230.56,230.58,9166.068314698943,213.6402,213.8626,213.6309,213.6495,9166.0683
2020-06-19 15:10:00,230.57,230.95,230.48,230.9,11444.250692378704,213.6402,213.9923,213.5568,213.946,11444.2507
2020-06-19 15:15:00,230.94,231.87,230.94,231.67,12178.684993332648,213.983,214.8448,213.983,214.6594,12178.685
2020-06-19 15:20:00,231.63,231.79,231.48,231.68,8189.557903374704,214.6224,214.7706,214.4834,214.6687,8189.5579
2020-06-19 15:25:00,231.68,231.82,231.41,231.41,9160.93958354703,214.6687,214.7984,214.4185,214.4185,9160.9396
2020-06-19 15:30:00,231.28,231.42,231.23,231.42,9238.896297056108,214.2981,214.4278,214.2517,214.4278,9238.8963
2020-06-19 15:35:00,231.47,231.47,230.82,230.83,15466.201661708892,214.4741,214.4741,213.8719,213.8811,15466.2017
2020-06-19 15:40:00,230.83,231.38,230.75,231.38,21175.505180018463,213.8811,214.3907,213.807,214.3907,21175.5052
2020-06-19 15:45:00,231.3,231.55,230.68,230.78,35527.746435531844,214.3166,214.5483,213.7421,213.8348,35527.7464
2020-06-19 15:50:00,230.9,232.19,230.9,231.92,64850.75392347933,213.946,215.1413,213.946,214.8911,64850.7539
2020-06-19 15:55:00,231.98,232.25,231.35,231.56,105301.05651861728,214.9467,215.1969,214.3629,214.5575,105301.0565
2020-06-22 09:30:00,230.98,230.98,229.24,229.31,22006.35962662837,214.0201,214.0201,212.4079,212.4727,22006.3596
2020-06-22 09:35:00,229.59,229.84,229.23,229.31,11355.01077033542,212.7322,212.9638,212.3986,212.4727,11355.0108
2020-06-22 09:40:00,229.39,229.93,229.23,229.63,9863.575751359112,212.5469,213.0472,212.3986,212.7692,9863.5758
2020-06-22 09:45:00,229.47,229.78,229.23,229.64,24341.98379320956,212.621,212.9082,212.3986,212.7785,24341.9838
2020-06-22 09:50:00,229.37,229.58,228.65,228.84,7093.0351830957015,212.5283,212.7229,211.8612,212.0372,7093.0352
2020-06-22 09:55:00,228.86,229.23,228.63,229.1,22247.409990768283,212.0558,212.3986,211.8427,212.2781,22247.41
2020-06-22 10:00:00,228.95,228.95,228.33,228.41,8887.065340034875,212.1392,212.1392,211.5647,211.6388,8887.0653
2020-06-22 10:05:00,228.44,228.48,227.52,227.65,16146.27141245256,211.6666,211.7037,210.8142,210.9346,16146.2714
2020-06-22 10:10:00,227.8,227.95,227.26,227.54,10413.37573084419,211.0736,211.2126,210.5733,210.8327,10413.3757
2020-06-22 10:15:00,227.5,227.74,227.32,227.38,15021.027797722843,210.7956,211.018,210.6288,210.6844,15021.0278
2020-06-22 10:20:00,227.35,227.41,226.69,226.7,10952.91824802544,210.6566,210.7122,210.0451,210.0544,10952.9182
2020-06-22 10:25:00,226.8,227.63,226.64,227.63,15689.8143399323,210.147,210.9161,209.9988,210.9161,15689.8143
2020-06-22 10:30:00,227.5,227.66,226.61,226.61,8343.419837932095,210.7956,210.9439,209.971,209.971,8343.4198
2020-06-22 10:35:00,226.48,226.67,226.38,226.57,6597.599753820905,209.8505,210.0266,209.7579,209.9339,6597.5998
2020-06-22 10:40:00,226.59,226.63,226.24,226.33,8000.820596984306,209.9524,209.9895,209.6281,209.7115,8000.8206
2020-06-22 10:45:00,226.44,226.6,226.29,226.34,7296.132936711458,209.8135,209.9617,209.6745,209.7208,7296.1329
2020-06-22 10:50:00,226.31,226.62,226.29,226.44,7349.471740691352,209.693,209.9802,209.6745,209.8135,7349.4717
2020-06-22 10:55:00,226.51,226.57,226.24,226.57,8984.511231921222,209.8783,209.9339,209.6281,209.9339,8984.5112
2020-06-22 11:00:00,226.48,227.15,226.33,226.99,13041.337573084418,209.8505,210.4713,209.7115,210.3231,13041.3376
2020-06-22 11:05:00,226.87,226.88,226.55,226.71,5710.329264539952,210.2119,210.2212,209.9154,210.0636,5710.3293
2020-06-22 11:10:00,226.72,227.04,226.69,226.83,4683.557287926967,210.0729,210.3694,210.0451,210.1748,4683.5573
2020-06-22 11:15:00,226.85,227.08,226.72,227.08,6781.20832905939,210.1934,210.4065,210.0729,210.4065,6781.2083
2020-06-22 11:20:00,227.1,227.19,226.76,227.03,7713.611652477177,210.425,210.5084,210.11,210.3601,7713.6117
2020-06-22 11:25:00,227.03,227.41,227.02,227.07,6966.868396758641,210.3601,210.7122,210.3509,210.3972,6966.8684
2020-06-22 11:30:00,226.96,226.96,226.59,226.88,5624.166581187814,210.2953,210.2953,209.9524,210.2212,5624.1666
2020-06-22 11:35:00,226.92,226.99,226.4,226.93,5887.783362396143,210.2582,210.3231,209.7764,210.2675,5887.7834
2020-06-22 11:40:00,226.93,227.17,226.85,227.12,3670.1200123089534,210.2675,210.4899,210.1934,210.4435,3670.12
2020-06-22 11:45:00,227.17,227.37,227.03,227.24,5289.773310083086,210.4899,210.6752,210.3601,210.5547,5289.7733
2020-06-22 11:50:00,227.13,227.38,226.64,226.66,8656.27243819879,210.4528,210.6844,209.9988,210.0173,8656.2724
2020-06-22 11:55:00,226.72,226.85,226.65,226.65,6616.063185967792,210.0729,210.1934,210.008,210.008,6616.0632
2020-06-22 12:00:00,226.66,227.48,226.66,227.48,5595.445686737101,210.0173,210.7771,210.0173,210.7771,5595.4457
2020-06-22 12:05:00,227.58,227.74,227.58,227.58,2408.4521489383524,210.8698,211.018,210.8698,210.8698,2408.4521
2020-06-22 12:10:00,227.65,227.92,227.59,227.92,7010.975484665094,210.9346,211.1848,210.879,211.1848,7010.9755
2020-06-22 12:15:00,227.92,228.3,227.91,228.13,4683.557287926967,211.1848,211.5369,211.1755,211.3794,4683.5573
2020-06-22 12:20:00,228.1,228.41,227.73,228.27,44214.79126064212,211.3516,211.6388,211.0087,211.5091,44214.7913
2020-06-22 12:25:00,228.26,228.78,228.26,228.7,10166.170889321982,211.4998,211.9816,211.4998,211.9075,10166.1709
2020-06-22 12:30:00,228.65,228.96,228.56,228.64,2745.922658734229,211.8612,212.1484,211.7778,211.8519,2745.9227
2020-06-22 12:35:00,228.72,228.72,228.35,228.41,5205.662119191712,211.926,211.926,211.5832,211.6388,5205.6621
2020-06-22 12:40:00,228.41,228.41,228.07,228.21,4896.912503846548,211.6388,211.6388,211.3238,211.4535,4896.9125
2020-06-22 12:45:00,228.14,228.62,228.13,228.51,8022.361267822341,211.3886,211.8334,211.3794,211.7315,8022.3613
2020-06-22 12:50:00,228.5,228.55,228.34,228.46,4522.515129756898,211.7222,211.7685,211.574,211.6851,4522.5151
2020-06-22 12:55:00,228.46,228.46,227.99,228.15,5987.280746743256,211.6851,211.6851,211.2496,211.3979,5987.2807
2020-06-22 13:00:00,228.15,228.78,228.11,228.65,12653.605497999792,211.3979,211.9816,211.3608,211.8612,12653.6055
2020-06-22 13:05:00,228.59,228.59,228.16,228.34,13922.453584983075,211.8056,211.8056,211.4072,211.574,13922.4536
2020-06-22 13:10:00,228.38,228.7,228.3,228.49,6141.142681300646,211.611,211.9075,211.5369,211.7129,6141.1427
2020-06-22 13:15:00,228.57,228.87,228.57,228.87,3590.111806339112,211.7871,212.065,211.7871,212.065,3590.1118
2020-06-22 13:20:00,228.94,229.07,228.8,229.0,4174.787157657195,212.1299,212.2503,212.0002,212.1855,4174.7872
2020-06-22 13:25:00,228.98,229.23,228.83,229.14,8148.5280541594,212.167,212.3986,212.028,212.3152,8148.5281
2020-06-22 13:30:00,229.24,229.76,229.13,229.64,5234.383013642425,212.4079,212.8897,212.3059,212.7785,5234.383
2020-06-22 13:35:00,229.69,229.8,229.41,229.65,8996.820186685814,212.8248,212.9267,212.5654,212.7878,8996.8202
2020-06-22 13:40:00,229.7,229.77,229.53,229.69,3488.5629295312337,212.8341,212.899,212.6766,212.8248,3488.5629
2020-06-22 13:45:00,229.78,229.79,229.53,229.74,7366.909426607857,212.9082,212.9175,212.6766,212.8712,7366.9094
2020-06-22 13:50:00,229.71,229.71,229.48,229.48,2531.541696584265,212.8434,212.8434,212.6302,212.6302,2531.5417
2020-06-22 13:55:00,229.49,229.66,229.49,229.61,3439.3271104728688,212.6395,212.797,212.6395,212.7507,3439.3271
2020-06-22 14:00:00,229.65,229.69,229.06,229.12,8015.181044209662,212.7878,212.8248,212.2411,212.2967,8015.181
2020-06-22 14:05:00,229.13,229.2,228.92,229.12,4597.394604574828,212.3059,212.3708,212.1114,212.2967,4597.3946
2020-06-22 14:10:00,229.01,229.01,228.77,228.92,7287.926966868396,212.1948,212.1948,211.9724,212.1114,7287.927
2020-06-22 14:15:00,229.03,229.22,228.91,229.01,4951.277054056826,212.2133,212.3893,212.1021,212.1948,4951.2771
2020-06-22 14:20:00,228.97,229.22,228.76,229.22,11137.552569494306,212.1577,212.3893,211.9631,212.3893,11137.5526
2020-06-22 14:25:00,229.18,229.35,229.18,229.33,3758.3341881218585,212.3523,212.5098,212.3523,212.4913,3758.3342
2020-06-22 14:30:00,229.27,229.3,229.13,229.3,4033.234177864396,212.4357,212.4635,212.3059,212.4635,4033.2342
2020-06-22 14:35:00,229.23,229.32,229.07,229.22,8136.21909939481,212.3986,212.482,212.2503,212.3893,8136.2191
2020-06-22 14:40:00,229.1,229.18,229.06,229.14,10683.146989434814,212.2781,212.3523,212.2411,212.3152,10683.147
2020-06-22 14:45:00,229.19,229.49,229.19,229.44,5862.139706636578,212.3615,212.6395,212.3615,212.5932,5862.1397
2020-06-22 14:50:00,229.35,229.43,229.28,229.29,7299.210175402605,212.5098,212.5839,212.4449,212.4542,7299.2102
2020-06-22 14:55:00,229.3,229.62,229.23,229.31,12813.62190993948,212.4635,212.76,212.3986,212.4727,12813.6219
2020-06-22 15:00:00,229.33,229.59,229.2,229.46,7590.522104831264,212.4913,212.7322,212.3708,212.6117,7590.5221
2020-06-22 15:05:00,229.45,229.45,229.28,229.32,4194.276336034465,212.6024,212.6024,212.4449,212.482,4194.2763
2020-06-22 15:10:00,229.45,229.59,229.03,229.16,8017.232536670427,212.6024,212.7322,212.2133,212.3337,8017.2325
2020-06-22 15:15:00,229.15,229.2,228.7,228.83,7078.674735870345,212.3245,212.3708,211.9075,212.028,7078.6747
2020-06-22 15:20:00,228.77,228.83,228.45,228.45,12866.960713919376,211.9724,212.028,211.6759,211.6759,12866.9607
2020-06-22 15:25:00,228.56,228.67,228.46,228.54,6725.81803261873,211.7778,211.8797,211.6851,211.7593,6725.818
2020-06-22 15:30:00,228.58,228.78,228.54,228.58,12366.396553492665,211.7963,211.9816,211.7593,211.7963,12366.3966
2020-06-22 15:35:00,228.58,228.62,228.14,228.46,20387.732075084623,211.7963,211.8334,211.3886,211.6851,20387.7321
2020-06-22 15:40:00,228.48,228.57,228.29,228.5,15042.568468560878,211.7037,211.7871,211.5276,211.7222,15042.5685
2020-06-22 15:45:00,228.45,228.6,227.97,228.02,29343.52241255513,211.6759,211.8149,211.2311,211.2774,29343.5224
2020-06-22 15:50:00,228.12,229.36,228.1,229.33,48553.69781516053,211.3701,212.5191,211.3516,212.4913,48553.6978
2020-06-22 15:55:00,229.35,229.68,229.04,229.29,65156.42630013335,212.5098,212.8156,212.2226,212.4542,65156.4263
2020-06-23 09:30:00,230.87,231.28,230.48,231.12,18498.307518719863,213.9182,214.2981,213.5568,214.1498,18498.3075
2020-06-23 09:35:00,231.3,232.5,231.3,232.28,6063.185967791568,214.3166,215.4285,214.3166,215.2247,6063.186
2020-06-23 09:40:00,232.48,233.0,232.37,232.77,11942.76336034465,215.41,215.8918,215.308,215.6787,11942.7634
2020-06-23 09:45:00,232.62,233.13,232.42,232.62,16549.38968099292,215.5397,216.0122,215.3544,215.5397,16549.3897
2020-06-23 09:50:00,232.67,232.92,232.4,232.74,10203.097753615755,215.586,215.8177,215.3358,215.6509,10203.0978
2020-06-23 09:55:00,232.56,232.84,232.43,232.72,7780.285157452046,215.4841,215.7435,215.3636,215.6323,7780.2852
2020-06-23 10:00:00,232.65,232.81,232.36,232.65,8160.837008923992,215.5675,215.7157,215.2988,215.5675,8160.837
2020-06-23 10:05:00,232.64,233.46,232.28,233.33,7291.004205559544,215.5582,216.318,215.2247,216.1976,7291.0042
2020-06-23 10:10:00,233.32,233.47,232.85,233.22,6039.593804492768,216.1883,216.3273,215.7528,216.0956,6039.5938
2020-06-23 10:15:00,233.12,233.98,233.12,233.96,9997.948507539237,216.003,216.7998,216.003,216.7813,9997.9485
2020-06-23 10:20:00,233.87,233.94,233.0,233.0,7944.404554313262,216.6979,216.7628,215.8918,215.8918,7944.4046
2020-06-23 10:25:00,233.04,233.04,232.26,232.32,11064.72458713714,215.9288,215.9288,215.2061,215.2617,11064.7246
2020-06-23 10:30:00,232.33,232.45,232.01,232.39,7384.347112524361,215.271,215.3822,214.9745,215.3266,7384.3471
2020-06-23 10:35:00,232.19,232.2,231.61,231.61,4728.690122063801,215.1413,215.1505,214.6038,214.6038,4728.6901
2020-06-23 10:40:00,231.73,232.25,231.73,232.11,5522.617704379936,214.715,215.1969,214.715,215.0671,5522.6177
2020-06-23 10:45:00,232.15,232.21,231.64,231.98,10335.41901733511,215.1042,215.1598,214.6316,214.9467,10335.419
2020-06-23 10:50:00,231.97,232.49,231.97,232.25,7901.323212637193,214.9374,215.4192,214.9374,215.1969,7901.3232
2020-06-23 10:55:00,232.23,232.88,232.23,232.66,18479.844086572983,215.1783,215.7806,215.1783,215.5768,18479.8441
2020-06-23 11:00:00,232.7,233.15,232.65,233.09,15377.987485895988,215.6138,216.0308,215.5675,215.9752,15377.9875
2020-06-23 11:05:00,233.08,233.13,232.73,232.74,11617.601805313365,215.9659,216.0122,215.6416,215.6509,11617.6018
2020-06-23 11:10:00,232.75,232.88,232.48,232.82,13039.286080623651,215.6601,215.7806,215.41,215.725,13039.2861
2020-06-23 11:15:00,232.77,233.24,232.57,233.2,49085.03436249872,215.6787,216.1142,215.4934,216.0771,49085.0344
2020-06-23 11:20:00,233.21,233.5,233.02,233.46,15252.846445789311,216.0864,216.3551,215.9103,216.318,15252.8464
2020-06-23 11:25:00,233.46,233.49,233.1,233.12,13843.471125243614,216.318,216.3458,215.9844,216.003,13843.4711
2020-06-23 11:30:00,233.05,233.05,232.78,233.0,8502.410503641398,215.9381,215.9381,215.6879,215.8918,8502.4105
2020-06-23 11:35:00,233.0,233.31,232.94,233.31,8039.798953738845,215.8918,216.179,215.8362,216.179,8039.799
2020-06-23 11:40:00,233.3,233.37,233.04,233.04,5977.0232844394295,216.1698,216.2346,215.9288,215.9288,5977.0233
2020-06-23 11:45:00,233.12,233.18,232.62,232.77,8596.779156836597,216.003,216.0586,215.5397,215.6787,8596.7792
2020-06-23 11:50:00,232.61,232.9,232.46,232.56,5865.216945327726,215.5304,215.7991,215.3914,215.4841,5865.2169
2020-06-23 11:55:00,232.55,232.62,232.41,232.5,6570.930351830957,215.4748,215.5397,215.3451,215.4285,6570.9304
2020-06-23 12:00:00,232.55,232.59,232.24,232.24,6505.28259308647,215.4748,215.5119,215.1876,215.1876,6505.2826
2020-06-23 12:05:00,232.17,232.17,231.93,232.07,4124.525592368448,215.1227,215.1227,214.9004,215.0301,4124.5256
2020-06-23 12:10:00,231.97,232.33,231.86,232.33,5846.753513180839,214.9374,215.271,214.8355,215.271,5846.7535
2020-06-23 12:15:00,232.33,232.78,232.32,232.45,5008.718842958252,215.271,215.6879,215.2617,215.3822,5008.7188
2020-06-23 12:20:00,232.26,232.51,232.0,232.51,4928.710636988409,215.2061,215.4378,214.9652,215.4378,4928.7106
2020-06-23 12:25:00,232.41,232.43,231.87,231.9,4066.0580572366393,215.3451,215.3636,214.8448,214.8726,4066.0581
2020-06-23 12:30:00,231.9,232.13,231.74,231.98,4789.209149656374,214.8726,215.0857,214.7243,214.9467,4789.2091
2020-06-23 12:35:00,231.9,231.94,231.44,231.94,6788.388552672069,214.8726,214.9096,214.4463,214.9096,6788.3886
2020-06-23 12:40:00,231.94,232.14,231.9,232.01,4170.684172735665,214.9096,215.0949,214.8726,214.9745,4170.6842
2020-06-23 12:45:00,231.91,232.39,231.85,232.39,3803.467022258693,214.8818,215.3266,214.8262,215.3266,3803.467
2020-06-23 12:50:00,232.34,232.5,232.24,232.43,3065.9554826136014,215.2802,215.4285,215.1876,215.3636,3065.9555
2020-06-23 12:55:00,232.37,232.53,232.2,232.25,4475.330803159298,215.308,215.4563,215.1505,215.1969,4475.3308
2020-06-23 13:00:00,232.29,232.39,232.19,232.34,6216.022156118576,215.2339,215.3266,215.1413,215.2802,6216.0222
2020-06-23 13:05:00,232.31,232.46,232.26,232.46,4044.5173863986047,215.2524,215.3914,215.2061,215.3914,4044.5174
2020-06-23 13:10:00,232.46,232.46,232.13,232.18,3440.352856703252,215.3914,215.3914,215.0857,215.132,3440.3529
2020-06-23 13:15:00,232.21,232.45,232.18,232.45,5636.475535952405,215.1598,215.3822,215.132,215.3822,5636.4755
2020-06-23 13:20:00,232.44,232.81,232.44,232.7,7326.905323622936,215.3729,215.7157,215.3729,215.6138,7326.9053
2020-06-23 13:25:00,232.78,232.79,232.58,232.66,2929.531233972715,215.6879,215.6972,215.5026,215.5768,2929.5312
2020-06-23 13:30:00,232.59,232.81,232.51,232.69,5637.501282182788,215.5119,215.7157,215.4378,215.6045,5637.5013
2020-06-23 13:35:00,232.72,232.85,232.68,232.79,4534.82408452149,215.6323,215.7528,215.5953,215.6972,4534.8241
2020-06-23 13:40:00,232.78,232.8,232.61,232.79,6498.102369473792,215.6879,215.7065,215.5304,215.6972,6498.1024
2020-06-23 13:45:00,232.77,233.02,232.77,233.02,2765.4118371114987,215.6787,215.9103,215.6787,215.9103,2765.4118
2020-06-23 13:50:00,233.05,233.32,232.9,233.32,8423.428043901939,215.9381,216.1883,215.7991,216.1883,8423.428
2020-06-23 13:55:00,233.25,233.38,233.06,233.3,5539.029644066058,216.1234,216.2439,215.9474,216.1698,5539.0296
2020-06-23 14:00:00,233.29,233.35,232.85,232.97,6451.943789106575,216.1605,216.2161,215.7528,215.864,6451.9438
2020-06-23 14:05:00,232.89,232.89,232.65,232.7,11176.530926248846,215.7899,215.7899,215.5675,215.6138,11176.5309
2020-06-23 14:10:00,232.75,232.78,232.61,232.74,5514.411734536875,215.6601,215.6879,215.5304,215.6509,5514.4117
2020-06-23 14:15:00,232.71,232.8,232.59,232.74,7060.2113037234585,215.6231,215.7065,215.5119,215.6509,7060.2113
2020-06-23 14:20:00,232.7,232.9,232.67,232.74,7788.491127295107,215.6138,215.7991,215.586,215.6509,7788.4911
2020-06-23 14:25:00,232.74,232.84,232.41,232.46,9393.78397784388,215.6509,215.7435,215.3451,215.3914,9393.784
2020-06-23 14:30:00,232.45,232.64,232.38,232.58,7157.657195609806,215.3822,215.5582,215.3173,215.5026,7157.6572
2020-06-23 14:35:00,232.58,232.84,232.53,232.78,7682.839265565699,215.5026,215.7435,215.4563,215.6879,7682.8393
2020-06-23 14:40:00,232.78,232.78,232.31,232.32,6322.699764078367,215.6879,215.6879,215.2524,215.2617,6322.6998
2020-06-23 14:45:00,232.33,232.45,232.09,232.17,10408.246999692275,215.271,215.3822,215.0486,215.1227,10408.247
2020-06-23 14:50:00,232.17,232.42,232.09,232.41,9676.88993742948,215.1227,215.3544,215.0486,215.3451,9676.8899
2020-06-23 14:55:00,232.42,232.56,232.29,232.44,11906.86224228126,215.3544,215.4841,215.2339,215.3729,11906.8622
2020-06-23 15:00:00,232.39,232.42,231.81,231.97,17804.903066981227,215.3266,215.3544,214.7892,214.9374,17804.9031
2020-06-23 15:05:00,231.94,232.02,231.78,231.95,6651.964304031182,214.9096,214.9837,214.7614,214.9189,6651.9643
2020-06-23 15:10:00,231.91,232.04,231.76,231.88,8526.002666940198,214.8818,215.0023,214.7428,214.854,8526.0027
2020-06-23 15:15:00,231.92,231.98,231.75,231.75,5983.177761821725,214.8911,214.9467,214.7336,214.7336,5983.1778
2020-06-23 15:20:00,231.69,231.82,231.48,231.54,7995.691865832393,214.678,214.7984,214.4834,214.539,7995.6919
2020-06-23 15:25:00,231.51,231.59,231.12,231.19,9726.125756487843,214.5112,214.5853,214.1498,214.2147,9726.1258
2020-06-23 15:30:00,231.24,231.46,230.88,231.42,18235.71648374192,214.261,214.4649,213.9274,214.4278,18235.7165
2020-06-23 15:35:00,231.42,231.73,231.39,231.68,14273.258795773923,214.4278,214.715,214.4,214.6687,14273.2588
2020-06-23 15:40:00,231.67,231.75,231.22,231.62,24563.5449789722,214.6594,214.7336,214.2425,214.6131,24563.545
2020-06-23 15:45:00,231.68,231.78,231.36,231.42,21831.982767463327,214.6687,214.7614,214.3722,214.4278,21831.9828
2020-06-23 15:50:00,231.34,231.75,231.18,231.75,35560.57031490409,214.3537,214.7336,214.2054,214.7336,35560.5703
2020-06-23 15:55:00,231.75,232.07,231.48,231.79,83919.37634629193,214.7336,215.0301,214.4834,214.7706,83919.3763
2020-06-24 09:30:00,230.14,231.04,228.52,228.58,26926.86429377372,213.2418,214.0757,211.7407,211.7963,26926.8643
2020-06-24 09:35:00,228.58,228.86,228.2,228.29,13198.276746332956,211.7963,212.0558,211.4442,211.5276,13198.2767
2020-06-24 09:40:00,228.33,230.01,228.25,229.91,22689.506616063187,211.5647,213.1213,211.4906,213.0287,22689.5066
2020-06-24 09:45:00,229.83,230.33,228.78,228.79,31000.10257462304,212.9545,213.4178,211.9816,211.9909,31000.1026
2020-06-24 09:50:00,228.62,228.62,226.77,226.77,11330.392860806236,211.8334,211.8334,210.1192,210.1192,11330.3929
2020-06-24 09:55:00,227.16,227.55,226.85,226.86,10792.901836085752,210.4806,210.842,210.1934,210.2026,10792.9018
2020-06-24 10:00:00,226.87,227.02,225.99,226.32,13390.091291414505,210.2119,210.3509,209.3965,209.7023,13390.0913
2020-06-24 10:05:00,226.47,226.66,225.94,226.09,14162.478202892604,209.8413,210.0173,209.3502,209.4892,14162.4782
2020-06-24 10:10:00,226.13,226.43,226.06,226.31,14410.708790645194,209.5262,209.8042,209.4614,209.693,14410.7088
2020-06-24 10:15:00,226.3,226.52,225.86,226.35,10785.721612473071,209.6837,209.8876,209.276,209.7301,10785.7216
2020-06-24 10:20:00,226.44,226.57,226.03,226.26,8705.508257257154,209.8135,209.9339,209.4336,209.6467,8705.5083
2020-06-24 10:25:00,226.26,226.34,225.98,226.13,13627.038670632885,209.6467,209.7208,209.3872,209.5262,13627.0387
2020-06-24 10:30:00,226.17,226.25,225.66,225.66,8042.876192429992,209.5633,209.6374,209.0907,209.0907,8042.8762
2020-06-24 10:35:00,225.77,226.15,225.07,225.07,18726.023181864806,209.1927,209.5448,208.5441,208.5441,18726.0232
2020-06-24 10:40:00,225.06,225.51,224.99,225.51,12073.03313160324,208.5348,208.9517,208.4699,208.9517,12073.0331
2020-06-24 10:45:00,225.41,225.51,225.16,225.41,7726.946353472151,208.8591,208.9517,208.6274,208.8591,7726.9464
2020-06-24 10:50:00,225.51,225.74,224.93,225.19,19079.905631346803,208.9517,209.1649,208.4143,208.6552,19079.9056
2020-06-24 10:55:00,225.05,225.07,224.45,224.61,8264.437378192635,208.5255,208.5441,207.9696,208.1178,8264.4374
2020-06-24 11:00:00,224.42,224.66,224.3,224.56,15694.943071084212,207.9418,208.1642,207.8306,208.0715,15694.9431
2020-06-24 11:05:00,224.5,224.64,224.06,224.07,12963.38085957534,208.0159,208.1456,207.6082,207.6175,12963.3809
2020-06-24 11:10:00,224.08,224.1,223.4,223.46,7234.588162888501,207.6267,207.6453,206.9967,207.0523,7234.5882
2020-06-24 11:15:00,223.46,223.78,223.16,223.46,32492.563339829725,207.0523,207.3488,206.7743,207.0523,32492.5633
2020-06-24 11:20:00,223.53,223.72,223.03,223.03,12600.2666940199,207.1171,207.2932,206.6538,206.6538,12600.2667
2020-06-24 11:25:00,223.14,223.8,223.14,223.66,9856.395527746436,206.7558,207.3673,206.7558,207.2376,9856.3955
2020-06-24 11:30:00,223.67,223.9,223.08,223.39,6558.621397066366,207.2468,207.46,206.7002,206.9874,6558.6214
2020-06-24 11:35:00,223.43,223.55,222.91,222.92,7714.637398707559,207.0245,207.1357,206.5427,206.5519,7714.6374
2020-06-24 11:40:00,223.02,223.15,222.39,222.39,9945.63544978972,206.6446,206.765,206.0608,206.0608,9945.6354
2020-06-24 11:45:00,222.54,222.84,222.07,222.21,12875.166683762436,206.1998,206.4778,205.7643,205.8941,12875.1667
2020-06-24 11:50:00,222.29,222.73,222.29,222.62,7026.361678120833,205.9682,206.3759,205.9682,206.2739,7026.3617
2020-06-24 11:55:00,222.58,223.24,222.58,223.24,25973.94604574828,206.2369,206.8484,206.2369,206.8484,25973.946
2020-06-24 12:00:00,223.19,223.39,222.71,223.34,15265.155400553902,206.8021,206.9874,206.3573,206.9411,15265.1554
2020-06-24 12:05:00,223.25,223.37,222.77,222.88,16636.578110575443,206.8577,206.9689,206.4129,206.5149,16636.5781
2020-06-24 12:10:00,222.97,223.24,222.81,223.07,8409.067596676581,206.5982,206.8484,206.45,206.6909,8409.0676
2020-06-24 12:15:00,222.98,223.22,222.89,223.12,11472.97158682942,206.6075,206.8299,206.5241,206.7372,11472.9716
2020-06-24 12:20:00,223.32,223.61,223.23,223.41,6781.20832905939,206.9225,207.1913,206.8392,207.0059,6781.2083
2020-06-24 12:25:00,223.42,223.45,223.12,223.39,13637.296132936712,207.0152,207.043,206.7372,206.9874,13637.2961
2020-06-24 12:30:00,223.32,223.54,223.15,223.25,12594.112216637604,206.9225,207.1264,206.765,206.8577,12594.1122
2020-06-24 12:35:00,223.28,223.4,223.07,223.23,10381.577597702328,206.8855,206.9967,206.6909,206.8392,10381.5776
2020-06-24 12:40:00,223.17,224.06,223.17,223.95,5210.790850343625,206.7836,207.6082,206.7836,207.5063,5210.7909
2020-06-24 12:45:00,223.94,224.22,223.91,223.99,4285.5677505385165,207.497,207.7565,207.4692,207.5434,4285.5678
2020-06-24 12:50:00,223.94,224.69,223.94,224.61,25012.821827879783,207.497,208.192,207.497,208.1178,25012.8218
2020-06-24 12:55:00,224.55,225.11,224.49,225.05,16336.03446507334,208.0622,208.5811,208.0066,208.5255,16336.0345
2020-06-24 13:00:00,225.01,225.28,224.69,224.69,19120.935480562108,208.4885,208.7386,208.192,208.192,19120.9355
2020-06-24 13:05:00,224.74,224.74,224.28,224.41,6717.612062775669,208.2383,208.2383,207.8121,207.9325,6717.6121
2020-06-24 13:10:00,224.49,224.56,224.1,224.14,8671.658631654529,208.0066,208.0715,207.6453,207.6823,8671.6586
2020-06-24 13:15:00,224.14,224.95,224.06,224.67,23158.272643348035,207.6823,208.4329,207.6082,208.1734,23158.2726
2020-06-24 13:20:00,224.62,224.98,224.43,224.51,24493.794235306184,208.1271,208.4607,207.951,208.0252,24493.7942
2020-06-24 13:25:00,224.51,224.7,224.35,224.55,56696.07139193764,208.0252,208.2012,207.8769,208.0622,56696.0714
2020-06-24 13:30:00,224.48,224.85,224.32,224.8,59498.41009334291,207.9974,208.3402,207.8491,208.2939,59498.4101
2020-06-24 13:35:00,224.74,224.99,224.62,224.84,15013.847574110165,208.2383,208.4699,208.1271,208.3309,15013.8476
2020-06-24 13:40:00,224.83,224.93,224.73,224.86,11386.808903477278,208.3217,208.4143,208.229,208.3495,11386.8089
2020-06-24 13:45:00,224.86,225.26,224.75,225.26,9510.719048107498,208.3495,208.7201,208.2475,208.7201,9510.719
2020-06-24 13:50:00,225.22,225.31,224.99,225.3,10972.407426402708,208.683,208.7664,208.4699,208.7572,10972.4074
2020-06-24 13:55:00,225.37,225.56,225.15,225.36,9235.81905836496,208.822,208.9981,208.6182,208.8128,9235.8191
2020-06-24 14:00:00,225.47,225.57,224.72,225.01,23053.64652784901,208.9147,209.0073,208.2198,208.4885,23053.6465
2020-06-24 14:05:00,225.07,225.61,224.86,225.61,13343.932711047286,208.5441,209.0444,208.3495,209.0444,13343.9327
2020-06-24 14:10:00,225.61,225.77,225.34,225.53,7722.843368550621,209.0444,209.1927,208.7942,208.9703,7722.8434
2020-06-24 14:15:00,225.54,225.83,225.54,225.62,8361.883270078983,208.9795,209.2482,208.9795,209.0537,8361.8833
2020-06-24 14:20:00,225.69,225.87,225.6,225.61,8076.725818032618,209.1185,209.2853,209.0351,209.0444,8076.7258
2020-06-24 14:25:00,225.67,225.97,225.61,225.88,15287.72181762232,209.1,209.378,209.0444,209.2946,15287.7218
2020-06-24 14:30:00,225.79,226.06,225.61,225.92,17764.898963996307,209.2112,209.4614,209.0444,209.3316,17764.899
2020-06-24 14:35:00,225.91,225.91,225.45,225.61,10554.928710636988,209.3224,209.3224,208.8962,209.0444,10554.9287
2020-06-24 14:40:00,225.57,225.7,225.26,225.26,8550.62057646938,209.0073,209.1278,208.7201,208.7201,8550.6206
2020-06-24 14:45:00,225.35,225.49,225.12,225.34,12567.442814647657,208.8035,208.9332,208.5904,208.7942,12567.4428
2020-06-24 14:50:00,225.31,225.4,224.73,224.81,13273.156221150886,208.7664,208.8498,208.229,208.3031,13273.1562
2020-06-24 14:55:00,224.92,225.01,224.57,224.67,14224.02297671556,208.4051,208.4885,208.0808,208.1734,14224.023
2020-06-24 15:00:00,224.69,225.04,224.6,224.87,12132.526412965432,208.192,208.5163,208.1086,208.3587,12132.5264
2020-06-24 15:05:00,224.84,225.01,224.69,224.88,13654.733818853216,208.3309,208.4885,208.192,208.368,13654.7338
2020-06-24 15:10:00,224.89,225.68,224.71,225.58,8245.973946045748,208.3773,209.1093,208.2105,209.0166,8245.9739
2020-06-24 15:15:00,225.64,226.05,225.41,226.02,9164.016822238178,209.0722,209.4521,208.8591,209.4243,9164.0168
2020-06-24 15:20:00,226.0,226.14,225.57,225.77,11337.573084418917,209.4058,209.5355,209.0073,209.1927,11337.5731
2020-06-24 15:25:00,225.78,225.86,225.55,225.66,11825.828290081034,209.2019,209.276,208.9888,209.0907,11825.8283
2020-06-24 15:30:00,225.61,225.84,225.57,225.84,15052.825930864705,209.0444,209.2575,209.0073,209.2575,15052.8259
2020-06-24 15:35:00,225.79,226.09,225.69,226.05,23973.740896502204,209.2112,209.4892,209.1185,209.4521,23973.7409
2020-06-24 15:40:00,226.06,226.81,225.97,226.74,37114.57585393373,209.4614,210.1563,209.378,210.0914,37114.5759
2020-06-24 15:45:00,226.73,226.97,226.49,226.57,41393.98912708995,210.0822,210.3045,209.8598,209.9339,41393.9891
2020-06-24 15:50:00,226.51,226.56,225.9,226.15,91864.80664683555,209.8783,209.9246,209.3131,209.5448,91864.8066
2020-06-24 15:55:00,226.18,227.21,225.98,226.97,258492.1530413376,209.5725,210.5269,209.3872,210.3045,258492.153
2020-06-25 09:30:00,225.98,225.98,220.69,221.73,74569.6994563545,209.3872,209.3872,204.4857,205.4493,74569.6995
2020-06-25 09:35:00,221.77,222.55,221.03,221.59,16686.83967586419,205.4864,206.2091,204.8007,205.3196,16686.8397
2020-06-25 09:40:00,221.54,221.88,221.17,221.17,13653.708072622832,205.2732,205.5883,204.9304,204.9304,13653.7081
2020-06-25 09:45:00,221.15,221.54,219.99,220.01,35065.1348856293,204.9119,205.2732,203.8371,203.8556,35065.1349
2020-06-25 09:50:00,219.99,221.11,219.86,221.01,24193.25058980408,203.8371,204.8748,203.7166,204.7822,24193.2506
2020-06-25 09:55:00,220.86,221.11,220.62,220.81,28394.707149451224,204.6432,204.8748,204.4208,204.5968,28394.7071
2020-06-25 10:00:00,220.87,221.81,220.8,221.09,26906.349369166062,204.6524,205.5234,204.5876,204.8563,26906.3494
2020-06-25 10:05:00,221.04,221.48,220.75,221.28,43318.28905528772,204.81,205.2177,204.5413,205.0323,43318.2891
2020-06-25 10:10:00,221.3,221.82,220.42,221.0,26447.840804185045,205.0509,205.5327,204.2355,204.7729,26447.8408
2020-06-25 10:15:00,220.92,221.19,220.43,220.46,23283.41368345472,204.6988,204.9489,204.2447,204.2725,23283.4137
2020-06-25 10:20:00,220.52,220.61,219.83,219.96,17348.44599446097,204.3281,204.4115,203.6888,203.8093,17348.446
2020-06-25 10:25:00,219.92,220.37,219.64,220.21,25861.1139604062,203.7722,204.1892,203.5128,204.0409,25861.114
2020-06-25 10:30:00,220.09,221.48,220.09,221.48,38894.24556364755,203.9297,205.2177,203.9297,205.2177,38894.2456
2020-06-25 10:35:00,221.46,221.59,220.46,221.0,46457.07252025849,205.1991,205.3196,204.2725,204.7729,46457.0725
2020-06-25 10:40:00,220.91,221.19,220.72,221.19,27269.463534721508,204.6895,204.9489,204.5135,204.9489,27269.4635
2020-06-25 10:45:00,221.18,221.96,220.83,221.34,17343.317263309058,204.9397,205.6624,204.6154,205.0879,17343.3173
2020-06-25 10:50:00,221.28,221.28,220.82,220.95,14699.969227613088,205.0323,205.0323,204.6061,204.7266,14699.9692
2020-06-25 10:55:00,220.87,221.44,220.86,221.35,10462.611549902556,204.6524,205.1806,204.6432,205.0972,10462.6115
2020-06-25 11:00:00,221.3,221.97,221.27,221.6,38237.76797620269,205.0509,205.6717,205.0231,205.3288,38237.768
2020-06-25 11:05:00,221.48,221.94,221.27,221.69,21836.08575238486,205.2177,205.6439,205.0231,205.4122,21836.0858
2020-06-25 11:10:00,221.72,221.97,221.4,221.94,7654.118371114986,205.44,205.6717,205.1435,205.6439,7654.1184
2020-06-25 11:15:00,221.99,222.87,221.99,222.79,15061.031900707763,205.6902,206.5056,205.6902,206.4315,15061.0319
2020-06-25 11:20:00,222.97,223.16,222.58,222.6,22148.938352651552,206.5982,206.7743,206.2369,206.2554,22148.9384
2020-06-25 11:25:00,222.53,222.61,221.79,221.79,46657.09303518309,206.1906,206.2647,205.5049,205.5049,46657.093
2020-06-25 11:30:00,221.84,222.41,221.52,221.52,18071.597086880705,205.5512,206.0794,205.2547,205.2547,18071.5971
2020-06-25 11:35:00,221.58,221.9,221.43,221.79,50454.40558005949,205.3103,205.6068,205.1713,205.5049,50454.4056
2020-06-25 11:40:00,221.69,221.72,221.33,221.38,11224.740999076828,205.4122,205.44,205.0787,205.125,11224.741
2020-06-25 11:45:00,221.36,221.42,221.09,221.18,10604.164529695352,205.1065,205.1621,204.8563,204.9397,10604.1645
2020-06-25 11:50:00,221.12,221.24,220.97,221.01,14104.010667760796,204.8841,204.9953,204.7451,204.7822,14104.0107
2020-06-25 11:55:00,221.05,221.47,221.0,221.35,9270.69443019797,204.8192,205.2084,204.7729,205.0972,9270.6944
2020-06-25 12:00:00,221.39,221.6,221.21,221.23,6134.98820391835,205.1343,205.3288,204.9675,204.986,6134.9882
2020-06-25 12:05:00,221.33,221.65,221.25,221.37,10885.218996820186,205.0787,205.3752,205.0045,205.1157,10885.219
2020-06-25 12:10:00,221.39,221.82,221.37,221.74,22440.25028208021,205.1343,205.5327,205.1157,205.4586,22440.2503
2020-06-25 12:15:00,221.94,222.44,221.92,222.35,21745.82008411119,205.6439,206.1072,205.6253,206.0238,21745.8201
2020-06-25 12:20:00,222.46,222.63,222.28,222.28,4580.9826648887065,206.1257,206.2832,205.9589,205.9589,4580.9827
2020-06-25 12:25:00,222.29,222.31,221.78,221.98,11538.619345573905,205.9682,205.9867,205.4956,205.6809,11538.6193
2020-06-25 12:30:00,221.97,222.26,221.97,222.26,7631.551954046568,205.6717,205.9404,205.6717,205.9404,7631.552
2020-06-25 12:35:00,222.19,222.57,222.03,222.23,57991.58888091086,205.8755,206.2276,205.7273,205.9126,57991.5889
2020-06-25 12:40:00,222.26,222.71,222.26,222.7,6484.767668478818,205.9404,206.3573,205.9404,206.3481,6484.7677
2020-06-25 12:45:00,222.66,222.74,222.38,222.43,14098.881936608885,206.311,206.3851,206.0516,206.0979,14098.8819
2020-06-25 12:50:00,222.41,222.57,222.28,222.45,50297.46640681096,206.0794,206.2276,205.9589,206.1164,50297.4664
2020-06-25 12:55:00,222.42,222.48,222.21,222.32,11581.700687249971,206.0886,206.1442,205.8941,205.996,11581.7007
2020-06-25 13:00:00,222.28,222.32,221.6,221.72,15096.933018771157,205.9589,205.996,205.3288,205.44,15096.933
2020-06-25 13:05:00,221.76,222.27,221.64,222.23,41881.218586521696,205.4771,205.9496,205.3659,205.9126,41881.2186
2020-06-25 13:10:00,222.26,222.37,222.19,222.36,25842.650528259303,205.9404,206.0423,205.8755,206.033,25842.6505
2020-06-25 13:15:00,222.3,222.42,222.17,222.27,32285.36260129244,205.9774,206.0886,205.857,205.9496,32285.3626
2020-06-25 13:20:00,222.23,222.54,222.15,222.34,8392.65565699046,205.9126,206.1998,205.8385,206.0145,8392.6557
2020-06-25 13:25:00,222.31,222.44,222.24,222.3,3063.903990152836,205.9867,206.1072,205.9218,205.9774,3063.904
2020-06-25 13:30:00,222.28,222.44,222.18,222.25,11418.60703661914,205.9589,206.1072,205.8663,205.9311,11418.607
2020-06-25 13:35:00,222.23,222.71,222.19,222.56,8119.807159708687,205.9126,206.3573,205.8755,206.2184,8119.8072
2020-06-25 13:40:00,222.5,222.52,222.26,222.31,10124.115293876295,206.1628,206.1813,205.9404,205.9867,10124.1153
2020-06-25 13:45:00,222.38,222.4,222.29,222.37,3805.5185147194575,206.0516,206.0701,205.9682,206.0423,3805.5185
2020-06-25 13:50:00,222.37,222.4,222.19,222.36,8787.567955687762,206.0423,206.0701,205.8755,206.033,8787.568
2020-06-25 13:55:00,222.35,222.47,222.2,222.33,14557.390501589904,206.0238,206.135,205.8848,206.0052,14557.3905
2020-06-25 14:00:00,222.36,222.38,222.2,222.37,16978.15160529285,206.033,206.0516,205.8848,206.0423,16978.1516
2020-06-25 14:05:00,222.37,222.44,222.22,222.38,9206.072417683865,206.0423,206.1072,205.9033,206.0516,9206.0724
2020-06-25 14:10:00,222.42,222.52,222.26,222.36,12380.757000718022,206.0886,206.1813,205.9404,206.033,12380.757
2020-06-25 14:15:00,222.36,222.52,222.3,222.3,8996.820186685814,206.033,206.1813,205.9774,205.9774,8996.8202
2020-06-25 14:20:00,222.39,222.39,222.08,222.26,30445.17386398605,206.0608,206.0608,205.7736,205.9404,30445.1739
2020-06-25 14:25:00,222.34,222.35,221.81,221.95,31263.719355831367,206.0145,206.0238,205.5234,205.6531,31263.7194
2020-06-25 14:30:00,221.95,221.95,221.65,221.7,9154.785106164734,205.6531,205.6531,205.3752,205.4215,9154.7851
2020-06-25 14:35:00,221.8,221.8,221.38,221.65,11175.505180018465,205.5142,205.5142,205.125,205.3752,11175.5052
2020-06-25 14:40:00,221.67,221.96,221.53,221.63,9230.690327213048,205.3937,205.6624,205.264,205.3566,9230.6903
2020-06-25 14:45:00,221.7,221.86,221.59,221.84,7308.441891476048,205.4215,205.5697,205.3196,205.5512,7308.4419
2020-06-25 14:50:00,221.77,222.09,221.64,222.04,12075.084624064006,205.4864,205.7829,205.3659,205.7365,12075.0846
2020-06-25 14:55:00,221.96,222.55,221.96,222.52,32112.011488357777,205.6624,206.2091,205.6624,206.1813,32112.0115
2020-06-25 15:00:00,222.45,222.93,222.4,222.84,18797.82541799159,206.1164,206.5612,206.0701,206.4778,18797.8254
2020-06-25 15:05:00,222.87,223.53,222.87,223.2,46868.39675864191,206.5056,207.1171,206.5056,206.8114,46868.3968
2020-06-25 15:10:00,223.17,223.4,223.09,223.29,13744.999487126885,206.7836,206.9967,206.7094,206.8948,13744.9995
2020-06-25 15:15:00,223.23,223.59,223.23,223.39,11943.789106575034,206.8392,207.1727,206.8392,206.9874,11943.7891
2020-06-25 15:20:00,223.35,223.67,223.33,223.45,12297.67155605703,206.9503,207.2468,206.9318,207.043,12297.6716
2020-06-25 15:25:00,223.42,223.84,223.38,223.55,13314.186070366191,207.0152,207.4044,206.9781,207.1357,13314.1861
2020-06-25 15:30:00,223.54,224.01,223.22,223.82,16734.02400246179,207.1264,207.5619,206.8299,207.3858,16734.024
2020-06-25 15:35:00,223.81,223.85,223.44,223.47,14483.53677300236,207.3766,207.4136,207.0337,207.0615,14483.5368
2020-06-25 15:40:00,223.53,223.6,223.22,223.57,15414.914350189762,207.1171,207.182,206.8299,207.1542,15414.9144
2020-06-25 15:45:00,223.54,223.64,223.14,223.22,48111.60118986562,207.1264,207.2191,206.7558,206.8299,48111.6012
2020-06-25 15:50:00,223.27,223.44,223.09,223.2,87436.66017027387,206.8762,207.0337,206.7094,206.8114,87436.6602
2020-06-25 15:55:00,223.23,223.47,222.84,223.23,165089.75279515848,206.8392,207.0615,206.4778,206.8392,165089.7528
2020-06-26 09:30:00,223.89,225.81,223.23,225.81,30684.1727356652,207.4507,209.2297,206.8392,209.2297,30684.1727
2020-06-26 09:35:00,225.86,227.8,225.7,226.42,30193.86603754231,209.276,211.0736,209.1278,209.7949,30193.866
2020-06-26 09:40:00,226.38,226.87,225.77,225.77,6922.761308852189,209.7579,210.2119,209.1927,209.1927,6922.7613
2020-06-26 09:45:00,225.56,225.86,225.23,225.4,13939.89127089958,208.9981,209.276,208.6923,208.8498,13939.8913
2020-06-26 09:50:00,225.4,226.33,224.98,226.32,22261.77043799364,208.8498,209.7115,208.4607,209.7023,22261.7704
2020-06-26 09:55:00,226.26,226.49,225.79,226.49,6701.200123089548,209.6467,209.8598,209.2112,209.8598,6701.2001
2020-06-26 10:00:00,226.35,226.49,225.89,226.13,5373.884500974459,209.7301,209.8598,209.3038,209.5262,5373.8845
2020-06-26 10:05:00,226.13,226.16,225.32,225.38,14592.265873422915,209.5262,209.554,208.7757,208.8313,14592.2659
2020-06-26 10:10:00,225.38,225.45,224.93,225.45,9925.12052518207,208.8313,208.8962,208.4143,208.8962,9925.1205
2020-06-26 10:15:00,225.45,225.56,225.16,225.2,11806.339111703765,208.8962,208.9981,208.6274,208.6645,11806.3391
2020-06-26 10:20:00,225.17,225.31,224.5,224.83,19141.45040516976,208.6367,208.7664,208.0159,208.3217,19141.4504
2020-06-26 10:25:00,224.88,225.1,224.55,224.79,24754.333777823365,208.368,208.5718,208.0622,208.2846,24754.3338
2020-06-26 10:30:00,224.71,224.97,223.26,223.26,8341.36834547133,208.2105,208.4514,206.867,206.867,8341.3683
2020-06-26 10:35:00,223.32,224.01,223.26,223.92,7382.295620063596,206.9225,207.5619,206.867,207.4785,7382.2956
2020-06-26 10:40:00,223.84,224.39,223.68,224.34,8550.62057646938,207.4044,207.914,207.2561,207.8677,8550.6206
2020-06-26 10:45:00,224.31,224.58,223.98,223.99,7426.402707970048,207.8399,208.09,207.5341,207.5434,7426.4027
2020-06-26 10:50:00,223.98,224.36,223.84,223.95,5556.467329982562,207.5341,207.8862,207.4044,207.5063,5556.4673
2020-06-26 10:55:00,223.96,224.38,223.86,224.04,11168.324956405784,207.5156,207.9047,207.4229,207.5897,11168.325
2020-06-26 11:00:00,223.96,224.19,223.84,223.86,7588.470612370499,207.5156,207.7287,207.4044,207.4229,7588.4706
2020-06-26 11:05:00,223.85,224.43,223.85,224.14,4211.714021950969,207.4136,207.951,207.4136,207.6823,4211.714
2020-06-26 11:10:00,224.24,224.24,223.85,223.85,7994.66611960201,207.775,207.775,207.4136,207.4136,7994.6661
2020-06-26 11:15:00,223.92,224.08,223.82,223.92,14817.930044107088,207.4785,207.6267,207.3858,207.4785,14817.93
2020-06-26 11:20:00,223.96,224.02,223.25,223.64,14874.34608677813,207.5156,207.5711,206.8577,207.2191,14874.3461
2020-06-26 11:25:00,223.86,224.0,223.64,223.83,12544.87639757924,207.4229,207.5526,207.2191,207.3951,12544.8764
2020-06-26 11:30:00,223.89,223.97,223.61,223.79,8470.612370499539,207.4507,207.5248,207.1913,207.358,8470.6124
2020-06-26 11:35:00,223.71,224.11,223.71,224.07,2727.459226587342,207.2839,207.6545,207.2839,207.6175,2727.4592
2020-06-26 11:40:00,223.96,224.0,223.76,223.8,5336.957636680685,207.5156,207.5526,207.3302,207.3673,5336.9576
2020-06-26 11:45:00,223.85,224.19,223.73,224.18,4313.262898758847,207.4136,207.7287,207.3024,207.7194,4313.2629
2020-06-26 11:50:00,224.18,224.18,223.87,223.87,6327.82849523028,207.7194,207.7194,207.4322,207.4322,6327.8285
2020-06-26 11:55:00,223.88,224.16,223.83,224.1,5524.669196840701,207.4414,207.7009,207.3951,207.6453,5524.6692
2020-06-26 12:00:00,224.07,224.12,223.68,223.81,8601.907887988511,207.6175,207.6638,207.2561,207.3766,8601.9079
2020-06-26 12:05:00,223.81,223.92,223.68,223.78,11543.748076725817,207.3766,207.4785,207.2561,207.3488,11543.7481
2020-06-26 12:10:00,223.78,223.9,223.67,223.88,9754.846650938558,207.3488,207.46,207.2468,207.4414,9754.8467
2020-06-26 12:15:00,223.88,223.98,223.43,223.55,13144.93794235306,207.4414,207.5341,207.0245,207.1357,13144.9379
2020-06-26 12:20:00,223.56,223.99,223.35,223.94,9408.144425069237,207.1449,207.5434,206.9503,207.497,9408.1444
2020-06-26 12:25:00,223.86,223.92,223.67,223.67,4555.339009129141,207.4229,207.4785,207.2468,207.2468,4555.339
2020-06-26 12:30:00,223.58,223.74,223.38,223.66,7401.784798440865,207.1635,207.3117,206.9781,207.2376,7401.7848
2020-06-26 12:35:00,223.59,223.92,223.51,223.85,11362.190993948096,207.1727,207.4785,207.0986,207.4136,11362.191
2020-06-26 12:40:00,223.78,223.81,223.56,223.72,3875.269258385475,207.3488,207.3766,207.1449,207.2932,3875.2693
2020-06-26 12:45:00,223.73,224.19,223.66,224.19,8553.697815160529,207.3024,207.7287,207.2376,207.7287,8553.6978
2020-06-26 12:50:00,224.05,224.39,223.97,224.39,5929.83895784183,207.5989,207.914,207.5248,207.914,5929.839
2020-06-26 12:55:00,224.42,224.71,224.34,224.69,11033.952200225664,207.9418,208.2105,207.8677,208.192,11033.9522
2020-06-26 13:00:00,224.66,224.71,224.38,224.52,15003.59011180634,208.1642,208.2105,207.9047,208.0344,15003.5901
2020-06-26 13:05:00,224.52,224.71,224.42,224.66,5154.3748076725815,208.0344,208.2105,207.9418,208.1642,5154.3748
2020-06-26 13:10:00,224.62,224.67,224.53,224.55,4419.940506718638,208.1271,208.1734,208.0437,208.0622,4419.9405
2020-06-26 13:15:00,224.7,224.9,224.57,224.86,8390.604164529695,208.2012,208.3865,208.0808,208.3495,8390.6042
2020-06-26 13:20:00,224.75,224.87,224.54,224.76,26018.05313365473,208.2475,208.3587,208.053,208.2568,26018.0531
2020-06-26 13:25:00,224.71,224.92,224.53,224.87,4469.176325777003,208.2105,208.4051,208.0437,208.3587,4469.1763
2020-06-26 13:30:00,224.81,225.01,224.79,225.0,18707.55974971792,208.3031,208.4885,208.2846,208.4792,18707.5597
2020-06-26 13:35:00,225.08,225.48,225.08,225.36,4481.485280541594,208.5533,208.9239,208.5533,208.8128,4481.4853
2020-06-26 13:40:00,225.44,225.45,225.17,225.2,37428.45420043081,208.8869,208.8962,208.6367,208.6645,37428.4542
2020-06-26 13:45:00,225.28,225.38,225.08,225.38,3384.962560262591,208.7386,208.8313,208.5533,208.8313,3384.9626
2020-06-26 13:50:00,225.37,225.39,225.18,225.18,4329.674838444968,208.822,208.8406,208.646,208.646,4329.6748
2020-06-26 13:55:00,225.18,225.4,225.11,225.26,6498.102369473792,208.646,208.8498,208.5811,208.7201,6498.1024
2020-06-26 14:00:00,225.21,225.32,224.92,225.04,6058.057236639656,208.6738,208.7757,208.4051,208.5163,6058.0572
2020-06-26 14:05:00,225.01,225.08,224.91,225.02,6611.960201046261,208.4885,208.5533,208.3958,208.4977,6611.9602
2020-06-26 14:10:00,225.06,225.13,224.75,224.83,3752.179710739563,208.5348,208.5996,208.2475,208.3217,3752.1797
2020-06-26 14:15:00,224.81,224.89,224.65,224.69,6058.057236639656,208.3031,208.3773,208.1549,208.192,6058.0572
2020-06-26 14:20:00,224.68,224.82,224.61,224.74,5188.224433275207,208.1827,208.3124,208.1178,208.2383,5188.2244
2020-06-26 14:25:00,224.69,224.74,224.37,224.47,6608.882962355113,208.192,208.2383,207.8955,207.9881,6608.883
2020-06-26 14:30:00,224.44,225.01,224.32,224.7,9149.65637501282,207.9603,208.4885,207.8491,208.2012,9149.6564
2020-06-26 14:35:00,224.6,224.62,224.25,224.5,11858.652169453277,208.1086,208.1271,207.7843,208.0159,11858.6522
2020-06-26 14:40:00,224.47,224.62,224.28,224.28,6732.998256231408,207.9881,208.1271,207.8121,207.8121,6732.9983
2020-06-26 14:45:00,224.29,224.31,223.7,223.86,14494.819981536568,207.8213,207.8399,207.2746,207.4229,14494.82
2020-06-26 14:50:00,223.84,224.51,223.84,224.29,8339.316853010565,207.4044,208.0252,207.4044,207.8213,8339.3169
2020-06-26 14:55:00,224.29,224.4,223.99,224.33,9347.625397476664,207.8213,207.9232,207.5434,207.8584,9347.6254
2020-06-26 15:00:00,224.36,224.84,224.36,224.71,9312.750025643656,207.8862,208.3309,207.8862,208.2105,9312.75
2020-06-26 15:05:00,224.73,224.82,224.35,224.62,8558.826546312443,208.229,208.3124,207.8769,208.1271,8558.8265
2020-06-26 15:10:00,224.65,225.06,224.44,225.02,12144.835367730024,208.1549,208.5348,207.9603,208.4977,12144.8354
2020-06-26 15:15:00,224.98,225.04,224.74,224.74,9685.09590727254,208.4607,208.5163,208.2383,208.2383,9685.0959
2020-06-26 15:20:00,224.74,224.87,224.69,224.84,11095.49697404862,208.2383,208.3587,208.192,208.3309,11095.497
2020-06-26 15:25:00,224.8,225.29,224.55,225.16,9679.967176120628,208.2939,208.7479,208.0622,208.6274,9679.9672
2020-06-26 15:30:00,225.18,225.24,224.23,224.37,14990.255410811364,208.646,208.7016,207.7657,207.8955,14990.2554
2020-06-26 15:35:00,224.4,224.75,224.31,224.65,11038.055185147194,207.9232,208.2475,207.8399,208.1549,11038.0552
2020-06-26 15:40:00,224.64,225.91,224.61,225.91,29678.941429890245,208.1456,209.3224,208.1178,209.3224,29678.9414
2020-06-26 15:45:00,226.02,227.15,225.94,226.48,52926.45399528157,209.4243,210.4713,209.3502,209.8505,52926.454
2020-06-26 15:50:00,226.79,226.85,226.14,226.24,89309.6727869525,210.1378,210.1934,209.5355,209.6281,89309.6728
2020-06-26 15:55:00,226.34,228.92,226.16,227.73,278802.9541491435,209.7208,212.1114,209.554,211.0087,278802.9541
2020-06-29 09:30:00,228.17,228.65,226.61,226.61,42301.77454097856,211.4164,211.8612,209.971,209.971,42301.7745
2020-06-29 09:35:00,226.68,227.12,224.36,224.68,12725.407734126577,210.0358,210.4435,207.8862,208.1827,12725.4077
2020-06-29 09:40:00,224.56,224.64,223.48,223.62,20775.46415016925,208.0715,208.1456,207.0708,207.2005,20775.4642
2020-06-29 09:45:00,223.25,224.3,223.25,224.05,17614.114268130063,206.8577,207.8306,206.8577,207.5989,17614.1143
2020-06-29 09:50:00,223.89,224.64,223.74,224.22,10516.976100112832,207.4507,208.1456,207.3117,207.7565,10516.9761
2020-06-29 09:55:00,224.14,224.15,223.45,223.92,15082.5725715458,207.6823,207.6916,207.043,207.4785,15082.5726
2020-06-29 10:00:00,223.81,224.32,223.4,223.59,39239.92204328649,207.3766,207.8491,206.9967,207.1727,39239.922
2020-06-29 10:05:00,223.4,223.87,222.99,223.59,12389.988716791466,206.9967,207.4322,206.6168,207.1727,12389.9887
2020-06-29 10:10:00,223.39,223.96,222.98,223.88,8585.49594830239,206.9874,207.5156,206.6075,207.4414,8585.4959
2020-06-29 10:15:00,223.97,224.32,223.77,224.13,10650.32311006257,207.5248,207.8491,207.3395,207.6731,10650.3231
2020-06-29 10:20:00,224.2,224.46,224.12,224.38,11385.783157246897,207.7379,207.9788,207.6638,207.9047,11385.7832
2020-06-29 10:25:00,224.24,224.61,224.13,224.43,15485.69084008616,207.775,208.1178,207.6731,207.951,15485.6908
2020-06-29 10:30:00,224.5,224.76,224.2,224.32,16460.149758949636,208.0159,208.2568,207.7379,207.8491,16460.1498
2020-06-29 10:35:00,224.33,224.61,224.01,224.53,15689.8143399323,207.8584,208.1178,207.5619,208.0437,15689.8143
2020-06-29 10:40:00,224.54,224.67,224.32,224.57,28228.536260129244,208.053,208.1734,207.8491,208.0808,28228.5363
2020-06-29 10:45:00,224.52,224.68,224.32,224.5,7282.798235716484,208.0344,208.1827,207.8491,208.0159,7282.7982
2020-06-29 10:50:00,224.57,224.75,224.32,224.34,22169.453277259207,208.0808,208.2475,207.8491,207.8677,22169.4533
2020-06-29 10:55:00,224.3,224.5,224.26,224.26,8189.557903374704,207.8306,208.0159,207.7935,207.7935,8189.5579
2020-06-29 11:00:00,224.32,224.47,224.05,224.35,6903.27213047492,207.8491,207.9881,207.5989,207.8769,6903.2721
2020-06-29 11:05:00,224.31,224.35,224.18,224.31,7677.710534413785,207.8399,207.8769,207.7194,207.8399,7677.7105
2020-06-29 11:10:00,224.26,224.76,224.26,224.37,18053.13365473381,207.7935,208.2568,207.7935,207.8955,18053.1337
2020-06-29 11:15:00,224.43,224.77,224.37,224.67,8197.763873217766,207.951,208.2661,207.8955,208.1734,8197.7639
2020-06-29 11:20:00,224.69,224.87,224.49,224.72,5731.869935377988,208.192,208.3587,208.0066,208.2198,5731.8699
2020-06-29 11:25:00,224.77,224.8,224.42,224.5,8088.009026566827,208.2661,208.2939,207.9418,208.0159,8088.009
2020-06-29 11:30:00,224.6,224.7,224.35,224.39,8433.685506205764,208.1086,208.2012,207.8769,207.914,8433.6855
2020-06-29 11:35:00,224.43,224.57,224.34,224.39,26098.06133962457,207.951,208.0808,207.8677,207.914,26098.0613
2020-06-29 11:40:00,224.42,224.52,224.23,224.3,6087.803877320751,207.9418,208.0344,207.7657,207.8306,6087.8039
2020-06-29 11:45:00,224.31,224.38,224.05,224.28,8567.032516155503,207.8399,207.9047,207.5989,207.8121,8567.0325
2020-06-29 11:50:00,224.34,224.34,224.07,224.28,7839.778438814237,207.8677,207.8677,207.6175,207.8121,7839.7784
2020-06-29 11:55:00,224.22,224.22,224.02,224.19,6360.652374602523,207.7565,207.7565,207.5711,207.7287,6360.6524
2020-06-29 12:00:00,224.27,224.3,224.03,224.09,8330.085136937121,207.8028,207.8306,207.5804,207.636,8330.0851
2020-06-29 12:05:00,224.15,224.15,223.84,224.09,10740.58877833624,207.6916,207.6916,207.4044,207.636,10740.5888
2020-06-29 12:10:00,224.07,224.24,223.97,224.13,7950.559031695559,207.6175,207.775,207.5248,207.6731,7950.559
2020-06-29 12:15:00,224.06,224.25,223.92,224.21,10477.997743358294,207.6082,207.7843,207.4785,207.7472,10477.9977
2020-06-29 12:20:00,224.21,224.21,224.0,224.06,8211.09857421274,207.7472,207.7472,207.5526,207.6082,8211.0986
2020-06-29 12:25:00,224.06,224.39,224.0,224.28,9804.082469996922,207.6082,207.914,207.5526,207.8121,9804.0825
2020-06-29 12:30:00,224.28,224.49,224.28,224.44,5347.215098984511,207.8121,208.0066,207.8121,207.9603,5347.2151
2020-06-29 12:35:00,224.53,224.55,224.42,224.48,3706.021130372346,208.0437,208.0622,207.9418,207.9974,3706.0211
2020-06-29 12:40:00,224.46,224.47,224.17,224.17,6934.044517386398,207.9788,207.9881,207.7101,207.7101,6934.0445
2020-06-29 12:45:00,224.16,224.24,224.14,224.24,3044.4148117755667,207.7009,207.775,207.6823,207.775,3044.4148
2020-06-29 12:50:00,224.2,224.26,224.08,224.14,7295.107190481075,207.7379,207.7935,207.6267,207.6823,7295.1072
2020-06-29 12:55:00,224.18,224.28,224.1,224.19,6049.851266796594,207.7194,207.8121,207.6453,207.7287,6049.8513
2020-06-29 13:00:00,224.25,224.3,224.13,224.13,5083.598317776182,207.7843,207.8306,207.6731,207.6731,5083.5983
2020-06-29 13:05:00,224.1,224.3,224.04,224.18,8823.469073751154,207.6453,207.8306,207.5897,207.7194,8823.4691
2020-06-29 13:10:00,224.15,224.21,224.04,224.08,9897.42537696174,207.6916,207.7472,207.5897,207.6267,9897.4254
2020-06-29 13:15:00,224.13,224.19,224.08,224.18,7081.751974561494,207.6731,207.7287,207.6267,207.7194,7081.752
2020-06-29 13:20:00,224.13,224.23,224.01,224.16,11229.86973022874,207.6731,207.7657,207.5619,207.7009,11229.8697
2020-06-29 13:25:00,224.18,224.33,224.12,224.24,5935.993435224125,207.7194,207.8584,207.6638,207.775,5935.9934
2020-06-29 13:30:00,224.27,224.39,224.14,224.22,6975.074366601702,207.8028,207.914,207.6823,207.7565,6975.0744
2020-06-29 13:35:00,224.15,224.5,224.14,224.42,8991.6914555339,207.6916,208.0159,207.6823,207.9418,8991.6915
2020-06-29 13:40:00,224.42,224.52,224.41,224.45,4728.690122063801,207.9418,208.0344,207.9325,207.9696,4728.6901
2020-06-29 13:45:00,224.49,224.73,224.47,224.71,3970.6636578110574,208.0066,208.229,207.9881,208.2105,3970.6637
2020-06-29 13:50:00,224.69,224.78,224.67,224.76,3487.537183300851,208.192,208.2753,208.1734,208.2568,3487.5372
2020-06-29 13:55:00,224.78,224.78,224.54,224.68,3514.206585290799,208.2753,208.2753,208.053,208.1827,3514.2066
2020-06-29 14:00:00,224.71,224.71,224.17,224.18,6004.71843265976,208.2105,208.2105,207.7101,207.7194,6004.7184
2020-06-29 14:05:00,224.2,224.53,224.16,224.52,6729.92101754026,207.7379,208.0437,207.7009,208.0344,6729.921
2020-06-29 14:10:00,224.57,224.6,224.48,224.51,3220.8431634013746,208.0808,208.1086,207.9974,208.0252,3220.8432
2020-06-29 14:15:00,224.56,224.58,224.29,224.29,2403.32341778644,208.0715,208.09,207.8213,207.8213,2403.3234
2020-06-29 14:20:00,224.31,224.31,224.23,224.26,2055.595445686737,207.8399,207.8399,207.7657,207.7935,2055.5954
2020-06-29 14:25:00,224.23,224.3,224.09,224.24,5873.422915170787,207.7657,207.8306,207.636,207.775,5873.4229
2020-06-29 14:30:00,224.22,224.29,224.11,224.22,5194.378910657503,207.7565,207.8213,207.6545,207.7565,5194.3789
2020-06-29 14:35:00,224.25,224.33,224.18,224.33,3214.688686019079,207.7843,207.8584,207.7194,207.8584,3214.6887
2020-06-29 14:40:00,224.3,224.39,224.23,224.3,10144.630218483946,207.8306,207.914,207.7657,207.8306,10144.6302
2020-06-29 14:45:00,224.32,224.32,223.65,223.69,13595.240537491023,207.8491,207.8491,207.2283,207.2654,13595.2405
2020-06-29 14:50:00,223.69,223.85,223.65,223.78,9503.53882449482,207.2654,207.4136,207.2283,207.3488,9503.5388
2020-06-29 14:55:00,223.72,224.11,223.65,223.91,4217.8684993332645,207.2932,207.6545,207.2283,207.4692,4217.8685
2020-06-29 15:00:00,223.93,224.13,223.59,223.67,7590.522104831264,207.4878,207.6731,207.1727,207.2468,7590.5221
2020-06-29 15:05:00,223.74,223.88,223.64,223.65,5112.319212226895,207.3117,207.4414,207.2191,207.2283,5112.3192
2020-06-29 15:10:00,223.64,223.66,223.26,223.32,14191.199097343317,207.2191,207.2376,206.867,206.9225,14191.1991
2020-06-29 15:15:00,223.34,223.45,223.15,223.15,15468.253154169655,206.9411,207.043,206.765,206.765,15468.2532
2020-06-29 15:20:00,223.17,223.38,223.16,223.31,8858.344445584162,206.7836,206.9781,206.7743,206.9133,8858.3444
2020-06-29 15:25:00,223.34,223.61,223.32,223.54,14453.790132321265,206.9411,207.1913,206.9225,207.1264,14453.7901
2020-06-29 15:30:00,223.56,224.35,223.56,224.3,10682.12124320443,207.1449,207.8769,207.1449,207.8306,10682.1212
2020-06-29 15:35:00,224.32,224.76,224.25,224.73,18943.48138270592,207.8491,208.2568,207.7843,208.229,18943.4814
2020-06-29 15:40:00,224.72,224.91,224.34,224.54,35847.77925941122,208.2198,208.3958,207.8677,208.053,35847.7793
2020-06-29 15:45:00,224.56,224.74,224.36,224.59,48986.56272438198,208.0715,208.2383,207.8862,208.0993,48986.5627
2020-06-29 15:50:00,224.58,225.38,224.54,225.38,82994.15324648682,208.09,208.8313,208.053,208.8313,82994.1532
2020-06-29 15:55:00,225.38,227.26,225.33,227.12,245390.29644066052,208.8313,210.5733,208.785,210.4435,245390.2964
2020-06-30 09:30:00,226.75,228.17,226.75,227.37,34242.486408862445,210.1007,211.4164,210.1007,210.6752,34242.4864
2020-06-30 09:35:00,227.54,228.67,227.36,228.4,14191.199097343317,210.8327,211.8797,210.6659,211.6295,14191.1991
2020-06-30 09:40:00,228.28,228.28,226.93,227.06,11316.03241358088,211.5184,211.5184,210.2675,210.3879,11316.0324
2020-06-30 09:45:00,227.07,227.19,225.79,226.18,18056.210893424966,210.3972,210.5084,209.2112,209.5725,18056.2109
2020-06-30 09:50:00,226.3,226.35,225.43,225.93,11016.51451430916,209.6837,209.7301,208.8776,209.3409,11016.5145
2020-06-30 09:55:00,226.16,226.17,225.26,225.58,12656.682736690942,209.554,209.5633,208.7201,209.0166,12656.6827
2020-06-30 10:00:00,225.62,225.95,225.61,225.95,7558.723971689404,209.0537,209.3594,209.0444,209.3594,7558.724
2020-06-30 10:05:00,225.93,226.07,225.69,225.94,5062.057646938148,209.3409,209.4706,209.1185,209.3502,5062.0576
2020-06-30 10:10:00,225.87,226.51,225.61,226.51,30979.587650015383,209.2853,209.8783,209.0444,209.8783,30979.5877
2020-06-30 10:15:00,226.56,226.64,226.16,226.23,21239.101446302186,209.9246,209.9988,209.554,209.6189,21239.1014
2020-06-30 10:20:00,226.22,226.79,226.14,226.79,10272.848497281771,209.6096,210.1378,209.5355,210.1378,10272.8485
2020-06-30 10:25:00,226.87,227.21,226.52,227.07,21669.91486306288,210.2119,210.5269,209.8876,210.3972,21669.9149
2020-06-30 10:30:00,227.18,227.19,226.91,227.05,10538.516770950866,210.4991,210.5084,210.2489,210.3787,10538.5168
2020-06-30 10:35:00,227.01,227.17,226.77,227.02,4558.416247820289,210.3416,210.4899,210.1192,210.3509,4558.4162
2020-06-30 10:40:00,227.13,227.23,226.9,227.0,3861.9345573905016,210.4528,210.5455,210.2397,210.3323,3861.9346
2020-06-30 10:45:00,226.91,227.01,226.64,226.68,14006.564775874447,210.2489,210.3416,209.9988,210.0358,14006.5648
2020-06-30 10:50:00,226.6,227.19,226.6,227.09,9456.35449789722,209.9617,210.5084,209.9617,210.4157,9456.3545
2020-06-30 10:55:00,227.11,227.22,226.99,227.12,11580.674941019592,210.4343,210.5362,210.3231,210.4435,11580.6749
2020-06-30 11:00:00,227.15,227.45,226.92,227.45,8766.027284849728,210.4713,210.7493,210.2582,210.7493,8766.0273
2020-06-30 11:05:00,227.64,227.91,227.52,227.91,2480.2543850651346,210.9253,211.1755,210.8142,211.1755,2480.2544
2020-06-30 11:10:00,227.88,228.29,227.83,228.27,3723.45881628885,211.1477,211.5276,211.1014,211.5091,3723.4588
2020-06-30 11:15:00,228.19,228.23,227.81,227.99,5914.452764386091,211.435,211.472,211.0829,211.2496,5914.4528
2020-06-30 11:20:00,228.02,228.19,227.77,227.92,4939.993845522617,211.2774,211.435,211.0458,211.1848,4939.9938
2020-06-30 11:25:00,227.9,228.02,227.54,227.83,4222.997230485178,211.1663,211.2774,210.8327,211.1014,4222.9972
2020-06-30 11:30:00,227.82,227.82,227.46,227.61,5884.706123704995,211.0921,211.0921,210.7586,210.8976,5884.7061
2020-06-30 11:35:00,227.63,227.64,227.41,227.57,4049.646117550518,210.9161,210.9253,210.7122,210.8605,4049.6461
2020-06-30 11:40:00,227.54,227.69,227.31,227.69,9343.522412555134,210.8327,210.9717,210.6196,210.9717,9343.5224
2020-06-30 11:45:00,227.72,227.82,227.49,227.68,3683.4547133039287,210.9995,211.0921,210.7864,210.9624,3683.4547
2020-06-30 11:50:00,227.7,227.84,227.63,227.79,5450.815468253154,210.9809,211.1107,210.9161,211.0643,5450.8155
2020-06-30 11:55:00,227.87,228.05,227.66,227.96,12138.680890347729,211.1385,211.3052,210.9439,211.2219,12138.6809
2020-06-30 12:00:00,227.98,228.41,227.98,228.3,8351.625807775155,211.2404,211.6388,211.2404,211.5369,8351.6258
2020-06-30 12:05:00,228.33,228.82,228.23,228.59,6622.217663350087,211.5647,212.0187,211.472,211.8056,6622.2177
2020-06-30 12:10:00,228.66,228.72,228.43,228.5,9583.547030464662,211.8705,211.926,211.6573,211.7222,9583.547
2020-06-30 12:15:00,228.56,228.79,228.56,228.77,4546.1072930556975,211.7778,211.9909,211.7778,211.9724,4546.1073
2020-06-30 12:20:00,228.74,228.84,228.61,228.69,9558.92912093548,211.9446,212.0372,211.8241,211.8983,9558.9291
2020-06-30 12:25:00,228.71,228.88,228.61,228.87,8572.161247307416,211.9168,212.0743,211.8241,212.065,8572.1612
2020-06-30 12:30:00,228.94,229.67,228.9,229.38,16253.974766642732,212.1299,212.8063,212.0928,212.5376,16253.9748
2020-06-30 12:35:00,229.34,229.5,229.22,229.4,14088.624474305056,212.5005,212.6488,212.3893,212.5561,14088.6245
2020-06-30 12:40:00,229.24,229.45,229.15,229.44,10128.218278797824,212.4079,212.6024,212.3245,212.5932,10128.2183
2020-06-30 12:45:00,229.47,229.71,229.43,229.6,9572.263821930454,212.621,212.8434,212.5839,212.7414,9572.2638
2020-06-30 12:50:00,229.58,229.87,229.47,229.74,14031.18268540363,212.7229,212.9916,212.621,212.8712,14031.1827
2020-06-30 12:55:00,229.89,229.89,229.6,229.74,6200.635962662837,213.0101,213.0101,212.7414,212.8712,6200.636
2020-06-30 13:00:00,229.68,229.76,229.5,229.67,11231.921222689509,212.8156,212.8897,212.6488,212.8063,11231.9212
2020-06-30 13:05:00,229.64,229.78,229.5,229.76,17035.593394194275,212.7785,212.9082,212.6488,212.8897,17035.5934
2020-06-30 13:10:00,229.7,229.78,229.57,229.77,7110.472869012207,212.8341,212.9082,212.7136,212.899,7110.4729
2020-06-30 13:15:00,229.79,230.15,229.78,230.0,13326.495025130782,212.9175,213.251,212.9082,213.1121,13326.495
2020-06-30 13:20:00,230.02,230.4,229.94,230.29,19826.648887065337,213.1306,213.4827,213.0565,213.3808,19826.6489
2020-06-30 13:25:00,230.28,230.41,230.13,230.39,10164.119396861215,213.3715,213.492,213.2325,213.4734,10164.1194
2020-06-30 13:30:00,230.31,230.52,230.11,230.52,8825.520566211919,213.3993,213.5939,213.214,213.5939,8825.5206
2020-06-30 13:35:00,230.54,230.6,230.33,230.42,7931.069853318289,213.6124,213.668,213.4178,213.5012,7931.0699
2020-06-30 13:40:00,230.35,230.41,230.06,230.19,6390.399015283619,213.4364,213.492,213.1677,213.2881,6390.399
2020-06-30 13:45:00,230.22,230.56,230.22,230.47,7960.816493999384,213.3159,213.6309,213.3159,213.5476,7960.8165
2020-06-30 13:50:00,230.41,230.55,230.2,230.34,6900.194891783773,213.492,213.6217,213.2974,213.4271,6900.1949
2020-06-30 13:55:00,230.39,230.82,230.39,230.66,10995.999589701509,213.4734,213.8719,213.4734,213.7236,10995.9996
2020-06-30 14:00:00,230.64,230.64,230.39,230.51,7087.906451943789,213.7051,213.7051,213.4734,213.5846,7087.9065
2020-06-30 14:05:00,230.48,230.68,230.46,230.68,5851.882244332752,213.5568,213.7421,213.5383,213.7421,5851.8822
2020-06-30 14:10:00,230.6,230.6,229.78,230.1,17295.107190481074,213.668,213.668,212.9082,213.2047,17295.1072
2020-06-30 14:15:00,230.16,230.84,230.08,230.81,17415.119499435837,213.2603,213.8904,213.1862,213.8626,17415.1195
2020-06-30 14:20:00,230.73,231.07,230.51,231.07,12551.030874961534,213.7885,214.1035,213.5846,214.1035,12551.0309
2020-06-30 14:25:00,231.08,231.68,230.94,231.6,19296.338085957534,214.1128,214.6687,213.983,214.5946,19296.3381
2020-06-30 14:30:00,231.56,231.66,231.25,231.56,17111.498615242588,214.5575,214.6502,214.2703,214.5575,17111.4986
2020-06-30 14:35:00,231.64,231.75,231.37,231.57,9976.4078367012,214.6316,214.7336,214.3815,214.5668,9976.4078
2020-06-30 14:40:00,231.69,232.04,231.48,232.04,23243.40958046979,214.678,215.0023,214.4834,215.0023,23243.4096
2020-06-30 14:45:00,232.04,232.04,231.39,231.56,11834.034259924094,215.0023,215.0023,214.4,214.5575,11834.0343
2020-06-30 14:50:00,231.61,231.78,231.51,231.67,11489.38352651554,214.6038,214.7614,214.5112,214.6594,11489.3835
2020-06-30 14:55:00,231.71,231.83,230.88,231.2,20569.289157862346,214.6965,214.8077,213.9274,214.224,20569.2892
2020-06-30 15:00:00,231.23,231.37,231.14,231.26,16307.313570622628,214.2517,214.3815,214.1684,214.2795,16307.3136
2020-06-30 15:05:00,231.32,231.68,231.21,231.59,15160.529285054878,214.3351,214.6687,214.2332,214.5853,15160.5293
2020-06-30 15:10:00,231.55,231.74,231.43,231.67,23469.073751153963,214.5483,214.7243,214.4371,214.6594,23469.0738
2020-06-30 15:15:00,231.66,231.91,231.53,231.68,21724.279413273154,214.6502,214.8818,214.5297,214.6687,21724.2794
2020-06-30 15:20:00,231.68,232.58,231.68,232.57,23569.596881731457,214.6687,215.5026,214.6687,215.4934,23569.5969
2020-06-30 15:25:00,232.47,232.48,232.04,232.19,14182.993127500256,215.4007,215.41,215.0023,215.1413,14182.9931
2020-06-30 15:30:00,232.2,232.88,232.01,232.88,30785.72161247308,215.1505,215.7806,214.9745,215.7806,30785.7216
2020-06-30 15:35:00,232.92,233.1,232.66,232.79,25410.81136526824,215.8177,215.9844,215.5768,215.6972,25410.8114
2020-06-30 15:40:00,232.79,232.82,232.01,232.24,40693.40445173864,215.6972,215.725,214.9745,215.1876,40693.4045
2020-06-30 15:45:00,232.24,233.73,232.24,233.53,56948.40496461175,215.1876,216.5682,215.1876,216.3829,56948.405
2020-06-30 15:50:00,233.57,234.78,233.42,234.07,80882.14175812903,216.4199,217.5411,216.2809,216.8832,80882.1418
2020-06-30 15:55:00,234.11,234.11,233.18,233.23,145724.6897117653,216.9203,216.9203,216.0586,216.1049,145724.6897
2020-07-01 09:30:00,233.04,234.45,233.04,234.23,42195.09693301877,215.9288,217.2353,215.9288,217.0315,42195.0969
2020-07-01 09:35:00,234.23,234.83,234.07,234.56,16209.86767873628,217.0315,217.5874,216.8832,217.3372,16209.8677
2020-07-01 09:40:00,234.55,234.97,234.04,234.16,14491.74274284542,217.328,217.7171,216.8554,216.9666,14491.7427
2020-07-01 09:45:00,234.28,234.34,233.98,234.32,32933.63421889424,217.0778,217.1334,216.7998,217.1149,32933.6342
2020-07-01 09:50:00,234.27,234.4,232.96,233.0,22825.93086470407,217.0685,217.189,215.8547,215.8918,22825.9309
2020-07-01 09:55:00,233.01,234.26,232.76,234.26,10700.584675351318,215.9011,217.0593,215.6694,217.0593,10700.5847
2020-07-01 10:00:00,234.37,235.28,233.94,235.28,19675.864191199096,217.1612,218.0044,216.7628,218.0044,19675.8642
2020-07-01 10:05:00,235.49,236.5,235.37,235.79,32792.08123910145,218.199,219.1348,218.0878,218.4769,32792.0812
2020-07-01 10:10:00,235.92,236.12,234.95,234.96,30892.399220432864,218.5974,218.7827,217.6986,217.7079,30892.3992
2020-07-01 10:15:00,234.95,235.18,234.21,234.41,19192.73771668889,217.6986,217.9117,217.0129,217.1983,19192.7377
2020-07-01 10:20:00,234.42,235.15,234.42,234.89,8837.82952097651,217.2075,217.8839,217.2075,217.643,8837.8295
2020-07-01 10:25:00,234.89,235.18,234.7,234.97,11427.838752692584,217.643,217.9117,217.467,217.7171,11427.8388
2020-07-01 10:30:00,234.96,235.11,234.54,234.6,9790.747769001948,217.7079,217.8469,217.3187,217.3743,9790.7478
2020-07-01 10:35:00,234.62,234.79,234.44,234.67,9011.18063391117,217.3928,217.5504,217.2261,217.4392,9011.1806
2020-07-01 10:40:00,234.72,235.03,234.65,234.7,7800.800082059698,217.4855,217.7727,217.4206,217.467,7800.8001
2020-07-01 10:45:00,234.51,234.61,234.01,234.01,23108.011078059288,217.2909,217.3836,216.8276,216.8276,23108.0111
2020-07-01 10:50:00,234.01,234.5,233.94,234.21,12104.831264745102,216.8276,217.2816,216.7628,217.0129,12104.8313
2020-07-01 10:55:00,234.21,234.25,233.75,233.99,10768.283926556567,217.0129,217.05,216.5867,216.8091,10768.2839
2020-07-01 11:00:00,233.99,234.1,233.78,233.98,13424.966663247513,216.8091,216.911,216.6145,216.7998,13424.9667
2020-07-01 11:05:00,233.99,234.2,233.88,234.12,10341.573494717406,216.8091,217.0037,216.7072,216.9295,10341.5735
2020-07-01 11:10:00,234.17,234.93,234.17,234.92,6715.560570314904,216.9759,217.6801,216.9759,217.6708,6715.5606
2020-07-01 11:15:00,234.93,235.01,234.65,234.65,8002.872089445071,217.6801,217.7542,217.4206,217.4206,8002.8721
2020-07-01 11:20:00,234.65,234.71,234.42,234.47,5404.656887885937,217.4206,217.4762,217.2075,217.2538,5404.6569
2020-07-01 11:25:00,234.46,234.52,234.07,234.07,11219.612267924917,217.2446,217.3002,216.8832,216.8832,11219.6123
2020-07-01 11:30:00,234.0,234.25,233.87,234.12,7841.829931275002,216.8184,217.05,216.6979,216.9295,7841.8299
2020-07-01 11:35:00,234.01,234.08,233.71,233.75,6140.116935070263,216.8276,216.8925,216.5497,216.5867,6140.1169
2020-07-01 11:40:00,233.87,233.87,233.68,233.83,2401.271925325674,216.6979,216.6979,216.5219,216.6608,2401.2719
2020-07-01 11:45:00,233.77,234.08,233.72,234.0,5999.589701507846,216.6052,216.8925,216.5589,216.8184,5999.5897
2020-07-01 11:50:00,233.97,233.97,233.43,233.58,7309.467637706432,216.7906,216.7906,216.2902,216.4292,7309.4676
2020-07-01 11:55:00,233.59,233.9,233.52,233.78,9206.072417683865,216.4385,216.7257,216.3736,216.6145,9206.0724
2020-07-01 12:00:00,233.79,233.79,233.47,233.63,3596.266283721407,216.6238,216.6238,216.3273,216.4755,3596.2663
2020-07-01 12:05:00,233.63,233.73,233.58,233.73,2585.9062467945428,216.4755,216.5682,216.4292,216.5682,2585.9062
2020-07-01 12:10:00,233.7,233.73,233.56,233.63,9153.759359934353,216.5404,216.5682,216.4107,216.4755,9153.7594
2020-07-01 12:15:00,233.63,234.09,233.62,234.09,7343.317263309057,216.4755,216.9018,216.4663,216.9018,7343.3173
2020-07-01 12:20:00,234.05,234.48,234.01,234.4,7930.044107087906,216.8647,217.2631,216.8276,217.189,7930.0441
2020-07-01 12:25:00,234.44,235.07,234.44,235.0,8141.347830546722,217.2261,217.8098,217.2261,217.7449,8141.3478
2020-07-01 12:30:00,235.07,235.4,234.98,235.11,8709.611242178684,217.8098,218.1156,217.7264,217.8469,8709.6112
2020-07-01 12:35:00,235.13,235.58,235.13,235.58,6894.0404144014765,217.8654,218.2823,217.8654,218.2823,6894.0404
2020-07-01 12:40:00,235.6,235.92,235.53,235.75,10501.589906657093,218.3009,218.5974,218.236,218.4399,10501.5899
2020-07-01 12:45:00,235.74,235.88,235.45,235.74,8121.858652169453,218.4306,218.5603,218.1619,218.4306,8121.8587
2020-07-01 12:50:00,235.75,235.78,235.45,235.57,5746.230382603344,218.4399,218.4677,218.1619,218.2731,5746.2304
2020-07-01 12:55:00,235.55,235.8,235.51,235.59,9936.40373371628,218.2546,218.4862,218.2175,218.2916,9936.4037
2020-07-01 13:00:00,235.65,235.65,235.23,235.35,3892.70694430198,218.3472,218.3472,217.958,218.0692,3892.7069
2020-07-01 13:05:00,235.46,235.55,235.37,235.43,3376.75659041953,218.1712,218.2546,218.0878,218.1434,3376.7566
2020-07-01 13:10:00,235.4,235.8,235.37,235.78,6964.816904297876,218.1156,218.4862,218.0878,218.4677,6964.8169
2020-07-01 13:15:00,235.84,236.01,235.69,235.92,4819.981536567853,218.5233,218.6808,218.3843,218.5974,4819.9815
2020-07-01 13:20:00,235.87,236.13,235.82,236.07,5104.113242383834,218.5511,218.792,218.5047,218.7364,5104.1132
2020-07-01 13:25:00,236.07,236.17,236.01,236.03,6773.00235921633,218.7364,218.829,218.6808,218.6993,6773.0024
2020-07-01 13:30:00,236.1,236.42,236.06,236.16,18136.21909939481,218.7642,219.0607,218.7271,218.8198,18136.2191
2020-07-01 13:35:00,236.19,236.5,236.13,236.45,8268.540363114165,218.8476,219.1348,218.792,219.0885,8268.5404
2020-07-01 13:40:00,236.45,236.45,236.11,236.12,6062.160221561186,219.0885,219.0885,218.7734,218.7827,6062.1602
2020-07-01 13:45:00,236.21,236.29,236.1,236.18,4667.145348240845,218.8661,218.9402,218.7642,218.8383,4667.1453
2020-07-01 13:50:00,236.23,236.31,236.07,236.25,4879.474817930044,218.8846,218.9587,218.7364,218.9032,4879.4748
2020-07-01 13:55:00,236.25,236.29,235.98,236.03,5167.709508667555,218.9032,218.9402,218.653,218.6993,5167.7095
2020-07-01 14:00:00,236.07,236.33,236.05,236.15,6798.646014975895,218.7364,218.9773,218.7178,218.8105,6798.646
2020-07-01 14:05:00,236.13,236.3,236.0,236.22,5379.013232126372,218.792,218.9495,218.6715,218.8754,5379.0132
2020-07-01 14:10:00,236.35,236.35,236.16,236.27,5534.926659144528,218.9958,218.9958,218.8198,218.9217,5534.9267
2020-07-01 14:15:00,236.22,236.26,236.07,236.2,5372.858754744076,218.8754,218.9124,218.7364,218.8568,5372.8588
2020-07-01 14:20:00,236.19,236.24,235.92,235.97,43872.192019694325,218.8476,218.8939,218.5974,218.6437,43872.192
2020-07-01 14:25:00,235.95,236.38,235.87,236.24,4707.149451225767,218.6252,219.0236,218.5511,218.8939,4707.1495
2020-07-01 14:30:00,236.33,236.45,235.89,236.01,5120.525182069956,218.9773,219.0885,218.5696,218.6808,5120.5252
2020-07-01 14:35:00,235.98,236.0,235.8,235.9,4676.377064314289,218.653,218.6715,218.4862,218.5789,4676.3771
2020-07-01 14:40:00,236.04,236.23,236.01,236.02,5340.034875371833,218.7086,218.8846,218.6808,218.69,5340.0349
2020-07-01 14:45:00,236.06,236.23,236.01,236.06,2764.386090881116,218.7271,218.8846,218.6808,218.7271,2764.3861
2020-07-01 14:50:00,236.04,236.13,236.0,236.08,6425.274387116627,218.7086,218.792,218.6715,218.7456,6425.2744
2020-07-01 14:55:00,236.07,236.34,236.07,236.19,5030.259513796286,218.7364,218.9865,218.7364,218.8476,5030.2595
2020-07-01 15:00:00,236.21,236.49,236.17,236.44,6441.686326802749,218.8661,219.1255,218.829,219.0792,6441.6863
2020-07-01 15:05:00,236.41,236.62,236.38,236.53,5763.668068519848,219.0514,219.246,219.0236,219.1626,5763.6681
2020-07-01 15:10:00,236.5,236.6,236.37,236.47,6956.610934454816,219.1348,219.2275,219.0143,219.107,6956.6109
2020-07-01 15:15:00,236.45,236.51,236.28,236.48,9200.943686531951,219.0885,219.1441,218.9309,219.1163,9200.9437
2020-07-01 15:20:00,236.47,236.65,236.4,236.58,14253.769617396656,219.107,219.2738,219.0421,219.2089,14253.7696
2020-07-01 15:25:00,236.52,236.75,236.52,236.7,9623.551133449584,219.1533,219.3664,219.1533,219.3201,9623.5511
2020-07-01 15:30:00,236.75,236.87,236.59,236.59,9321.981741717098,219.3664,219.4776,219.2182,219.2182,9321.9817
2020-07-01 15:35:00,236.59,236.63,236.3,236.51,13532.670017437686,219.2182,219.2553,218.9495,219.1441,13532.67
2020-07-01 15:40:00,236.46,236.72,236.24,236.37,15677.50538516771,219.0977,219.3386,218.8939,219.0143,15677.5054
2020-07-01 15:45:00,236.38,236.81,236.31,236.31,21807.364857934142,219.0236,219.422,218.9587,218.9587,21807.3649
2020-07-01 15:50:00,236.24,236.24,235.66,235.82,31953.02082264848,218.8939,218.8939,218.3565,218.5047,31953.0208
2020-07-01 15:55:00,235.81,235.88,235.24,235.46,70099.49738434711,218.4955,218.5603,217.9673,218.1712,70099.4974
2020-07-02 09:30:00,236.1,236.77,235.72,235.88,15966.765822135603,218.7642,219.385,218.4121,218.5603,15966.7658
2020-07-02 09:35:00,235.78,236.62,235.58,236.48,10154.887680787771,218.4677,219.246,218.2823,219.1163,10154.8877
2020-07-02 09:40:00,236.45,236.75,235.99,236.39,2923.3767565904195,219.0885,219.3664,218.6622,219.0329,2923.3768
2020-07-02 09:45:00,236.23,236.36,235.28,235.28,8110.5754436352445,218.8846,219.0051,218.0044,218.0044,8110.5754
2020-07-02 09:50:00,235.73,236.07,235.3,235.81,11309.877936198583,218.4213,218.7364,218.0229,218.4955,11309.8779
2020-07-02 09:55:00,235.82,236.48,235.57,236.35,8243.922453584983,218.5047,219.1163,218.2731,218.9958,8243.9225
2020-07-02 10:00:00,236.09,236.76,235.99,236.01,10290.286183198275,218.7549,219.3757,218.6622,218.6808,10290.2862
2020-07-02 10:05:00,236.28,236.29,235.5,235.5,3192.1222689506617,218.9309,218.9402,218.2082,218.2082,3192.1223
2020-07-02 10:10:00,235.66,236.19,235.45,235.45,6141.142681300646,218.3565,218.8476,218.1619,218.1619,6141.1427
2020-07-02 10:15:00,235.45,235.55,235.08,235.24,4723.561390911888,218.1619,218.2546,217.8191,217.9673,4723.5614
2020-07-02 10:20:00,235.22,235.4,234.48,234.55,10729.30556980203,217.9488,218.1156,217.2631,217.328,10729.3056
2020-07-02 10:25:00,234.55,235.2,234.51,234.72,14922.556159606112,217.328,217.9302,217.2909,217.4855,14922.5562
2020-07-02 10:30:00,234.62,235.33,234.61,235.21,6965.842650528259,217.3928,218.0507,217.3836,217.9395,6965.8427
2020-07-02 10:35:00,235.34,235.59,235.19,235.59,3750.1282182787977,218.06,218.2916,217.921,218.2916,3750.1282
2020-07-02 10:40:00,235.3,235.61,235.3,235.61,3614.729715868294,218.0229,218.3101,218.0229,218.3101,3614.7297
2020-07-02 10:45:00,235.61,236.1,235.61,235.78,6103.19007077649,218.3101,218.7642,218.3101,218.4677,6103.1901
2020-07-02 10:50:00,235.78,235.88,235.02,235.1,4615.858036721715,218.4677,218.5603,217.7635,217.8376,4615.858
2020-07-02 10:55:00,234.98,235.22,234.73,235.1,11759.154785106164,217.7264,217.9488,217.4948,217.8376,11759.1548
2020-07-02 11:00:00,235.04,235.14,234.73,234.86,5834.444558416248,217.782,217.8747,217.4948,217.6152,5834.4446
2020-07-02 11:05:00,234.98,235.5,234.92,235.34,2384.8599856395526,217.7264,218.2082,217.6708,218.06,2384.86
2020-07-02 11:10:00,235.05,235.2,234.73,234.91,6078.572161247307,217.7913,217.9302,217.4948,217.6615,6078.5722
2020-07-02 11:15:00,234.92,235.12,234.79,235.12,4385.065134885629,217.6708,217.8561,217.5504,217.8561,4385.0651
2020-07-02 11:20:00,235.09,235.65,235.09,235.65,2907.9905631346805,217.8283,218.3472,217.8283,218.3472,2907.9906
2020-07-02 11:25:00,235.71,235.91,235.28,235.39,4770.745717509488,218.4028,218.5881,218.0044,218.1063,4770.7457
2020-07-02 11:30:00,235.49,235.87,235.37,235.77,4625.089752795158,218.199,218.5511,218.0878,218.4584,4625.0898
2020-07-02 11:35:00,235.84,235.9,235.75,235.82,3428.0439019386604,218.5233,218.5789,218.4399,218.5047,3428.0439
2020-07-02 11:40:00,235.86,236.26,235.86,236.26,4695.866242691558,218.5418,218.9124,218.5418,218.9124,4695.8662
2020-07-02 11:45:00,236.29,236.29,236.01,236.01,4962.560262591035,218.9402,218.9402,218.6808,218.6808,4962.5603
2020-07-02 11:50:00,236.01,236.13,235.59,235.71,15382.09047081752,218.6808,218.792,218.2916,218.4028,15382.0905
2020-07-02 11:55:00,235.7,235.74,235.58,235.6,3283.413683454713,218.3935,218.4306,218.2823,218.3009,3283.4137
2020-07-02 12:00:00,235.7,235.8,235.36,235.57,4472.25356446815,218.3935,218.4862,218.0785,218.2731,4472.2536
2020-07-02 12:05:00,235.55,235.74,235.54,235.65,4179.915888809109,218.2546,218.4306,218.2453,218.3472,4179.9159
2020-07-02 12:10:00,235.68,235.87,235.56,235.61,6108.3188019284025,218.375,218.5511,218.2638,218.3101,6108.3188
2020-07-02 12:15:00,235.56,235.84,235.48,235.62,5225.151297568981,218.2638,218.5233,218.1897,218.3194,5225.1513
2020-07-02 12:20:00,235.64,235.76,235.58,235.61,5270.284131705816,218.3379,218.4491,218.2823,218.3101,5270.2841
2020-07-02 12:25:00,235.68,235.74,235.29,235.34,9120.935480562108,218.375,218.4306,218.0136,218.06,9120.9355
2020-07-02 12:30:00,235.33,235.43,234.87,235.3,10543.64550210278,218.0507,218.1434,217.6245,218.0229,10543.6455
2020-07-02 12:35:00,235.27,235.27,235.0,235.15,4724.587137142271,217.9951,217.9951,217.7449,217.8839,4724.5871
2020-07-02 12:40:00,235.05,235.08,234.92,235.08,6491.947892091496,217.7913,217.8191,217.6708,217.8191,6491.9479
2020-07-02 12:45:00,235.08,235.26,235.01,235.14,6865.319519950764,217.8191,217.9858,217.7542,217.8747,6865.3195
2020-07-02 12:50:00,235.1,235.23,234.75,234.82,10380.551851471946,217.8376,217.958,217.5133,217.5782,10380.5519
2020-07-02 12:55:00,234.85,234.97,234.71,234.86,6107.29305569802,217.6059,217.7171,217.4762,217.6152,6107.2931
2020-07-02 13:00:00,234.97,234.97,234.59,234.79,13244.435326700172,217.7171,217.7171,217.365,217.5504,13244.4353
2020-07-02 13:05:00,234.75,234.81,234.59,234.79,8134.167606934044,217.5133,217.5689,217.365,217.5504,8134.1676
2020-07-02 13:10:00,234.76,235.45,234.65,235.45,32954.1491435019,217.5226,218.1619,217.4206,218.1619,32954.1491
2020-07-02 13:15:00,235.29,237.88,235.25,237.84,132899.7845932916,218.0136,220.4135,217.9766,220.3764,132899.7846
2020-07-02 13:20:00,237.88,238.83,237.34,237.47,111220.6380141553,220.4135,221.2937,219.9131,220.0336,111220.638
2020-07-02 13:25:00,237.48,239.34,237.44,239.05,49882.039183506,220.0428,221.7663,220.0058,221.4976,49882.0392
2020-07-02 13:30:00,239.12,239.62,237.24,237.72,96437.5833418812,221.5624,222.0257,219.8205,220.2652,96437.5833
2020-07-02 13:35:00,237.68,238.29,237.4,237.56,50149.758949635856,220.2282,220.7934,219.9687,220.117,50149.7589
2020-07-02 13:40:00,237.64,238.01,237.5,237.88,8256.231408349575,220.1911,220.5339,220.0614,220.4135,8256.2314
2020-07-02 13:45:00,237.82,238.27,237.65,238.09,8397.784388142372,220.3579,220.7748,220.2004,220.608,8397.7844
2020-07-02 13:50:00,238.16,238.97,238.1,238.97,10416.452969535336,220.6729,221.4234,220.6173,221.4234,10416.453
2020-07-02 13:55:00,238.91,239.12,238.79,239.0,15805.723663965537,221.3678,221.5624,221.2567,221.4512,15805.7237
2020-07-02 14:00:00,239.02,239.54,239.02,239.44,16118.576264232228,221.4698,221.9516,221.4698,221.8589,16118.5763
2020-07-02 14:05:00,239.47,239.9,239.29,239.46,45030.259513796285,221.8867,222.2851,221.7199,221.8775,45030.2595
2020-07-02 14:10:00,239.45,239.51,239.25,239.39,9283.00338496256,221.8682,221.9238,221.6829,221.8126,9283.0034
2020-07-02 14:15:00,239.45,239.7,239.26,239.63,11109.857421273977,221.8682,222.0998,221.6921,222.035,11109.8574
2020-07-02 14:20:00,239.55,239.68,239.34,239.39,6784.285567750539,221.9608,222.0813,221.7663,221.8126,6784.2856
2020-07-02 14:25:00,239.45,239.63,239.45,239.5,5158.477792594112,221.8682,222.035,221.8682,221.9145,5158.4778
2020-07-02 14:30:00,239.5,239.7,239.5,239.58,7158.6829418401885,221.9145,222.0998,221.9145,221.9886,7158.6829
2020-07-02 14:35:00,239.53,239.57,239.3,239.51,7949.533285465175,221.9423,221.9794,221.7292,221.9238,7949.5333
2020-07-02 14:40:00,239.45,239.48,239.19,239.45,9128.115704174788,221.8682,221.896,221.6273,221.8682,9128.1157
2020-07-02 14:45:00,239.43,239.47,239.11,239.47,10383.629090163093,221.8497,221.8867,221.5532,221.8867,10383.6291
2020-07-02 14:50:00,239.49,239.58,239.29,239.38,19593.80449276849,221.9053,221.9886,221.7199,221.8033,19593.8045
2020-07-02 14:55:00,239.45,239.51,239.29,239.3,3775.771874038363,221.8682,221.9238,221.7199,221.7292,3775.7719
2020-07-02 15:00:00,239.32,239.36,239.06,239.15,8943.481382705919,221.7477,221.7848,221.5068,221.5902,8943.4814
2020-07-02 15:05:00,239.16,239.38,239.14,239.35,5229.254282490511,221.5995,221.8033,221.581,221.7755,5229.2543
2020-07-02 15:10:00,239.33,239.51,239.25,239.51,7488.973228023387,221.757,221.9238,221.6829,221.9238,7488.9732
2020-07-02 15:15:00,239.51,239.7,239.39,239.47,11965.329777413068,221.9238,222.0998,221.8126,221.8867,11965.3298
2020-07-02 15:20:00,239.42,239.6,239.42,239.54,10230.792901836085,221.8404,222.0072,221.8404,221.9516,10230.7929
2020-07-02 15:25:00,239.56,239.57,239.23,239.41,8787.567955687762,221.9701,221.9794,221.6643,221.8311,8787.568
2020-07-02 15:30:00,239.41,239.46,239.13,239.17,11523.233152118166,221.8311,221.8775,221.5717,221.6087,11523.2332
2020-07-02 15:35:00,239.0,239.02,238.53,238.67,11768.386501179608,221.4512,221.4698,221.0157,221.1455,11768.3865
2020-07-02 15:40:00,238.68,238.99,238.42,238.91,17025.33593189045,221.1547,221.442,220.9138,221.3678,17025.3359
2020-07-02 15:45:00,238.94,239.03,238.45,238.69,33081.341676069336,221.3956,221.479,220.9416,221.164,33081.3417
2020-07-02 15:50:00,238.61,238.65,238.37,238.61,34397.37408965022,221.0899,221.1269,220.8675,221.0899,34397.3741
2020-07-02 15:55:00,238.61,238.98,238.15,238.87,100824.6999692276,221.0899,221.4327,220.6636,221.3308,100824.7
2020-07-06 09:30:00,242.18,244.33,241.38,244.08,58535.23438301364,224.3977,226.3899,223.6565,226.1582,58535.2344
2020-07-06 09:35:00,244.0,244.7,243.52,244.07,24098.881936608883,226.0841,226.7327,225.6393,226.149,24098.8819
2020-07-06 09:40:00,243.99,244.36,243.35,243.64,33588.06031387835,226.0748,226.4177,225.4818,225.7505,33588.0603
2020-07-06 09:45:00,243.63,243.63,242.56,243.07,18735.254897938248,225.7413,225.7413,224.7498,225.2224,18735.2549
2020-07-06 09:50:00,242.81,243.13,242.37,242.51,14813.827059185556,224.9815,225.278,224.5738,224.7035,14813.8271
2020-07-06 09:55:00,242.57,243.24,242.46,243.12,28901.425787260232,224.7591,225.3799,224.6572,225.2687,28901.4258
2020-07-06 10:00:00,243.21,243.77,243.01,243.47,51571.44322494615,225.3521,225.871,225.1668,225.593,51571.4432
2020-07-06 10:05:00,243.5,243.66,242.63,242.81,37489.998974253765,225.6208,225.7691,224.8147,224.9815,37489.999
2020-07-06 10:10:00,242.92,243.05,242.39,242.6,12612.57564878449,225.0834,225.2039,224.5923,224.7869,12612.5756
2020-07-06 10:15:00,242.61,242.88,242.36,242.62,20117.960816494,224.7962,225.0463,224.5645,224.8054,20117.9608
2020-07-06 10:20:00,242.72,243.16,242.63,242.92,31853.523438301363,224.8981,225.3058,224.8147,225.0834,31853.5234
2020-07-06 10:25:00,243.05,244.27,243.03,244.05,20137.44999487127,225.2039,226.3343,225.1853,226.1304,20137.45
2020-07-06 10:30:00,244.1,244.59,244.01,244.28,22839.265565699046,226.1768,226.6308,226.0934,226.3435,22839.2656
2020-07-06 10:35:00,244.28,244.89,244.27,244.68,14532.772592060724,226.3435,226.9088,226.3343,226.7142,14532.7726
2020-07-06 10:40:00,244.72,244.86,244.23,244.49,18441.891476048822,226.7512,226.881,226.2972,226.5381,18441.8915
2020-07-06 10:45:00,244.63,245.44,244.63,245.28,54729.71586829418,226.6678,227.4184,226.6678,227.2701,54729.7159
2020-07-06 10:50:00,245.3,246.16,245.3,246.05,40301.56939173248,227.2886,228.0855,227.2886,227.9836,40301.5694
2020-07-06 10:55:00,246.06,247.23,246.06,247.15,21057.544363524463,227.9928,229.0769,227.9928,229.0028,21057.5444
2020-07-06 11:00:00,247.19,247.27,246.35,246.35,21666.83762437173,229.0399,229.114,228.2616,228.2616,21666.8376
2020-07-06 11:05:00,246.31,246.67,245.92,246.23,14514.309159913835,228.2245,228.5581,227.8631,228.1504,14514.3092
2020-07-06 11:10:00,246.28,246.57,246.11,246.57,11655.55441583752,228.1967,228.4654,228.0392,228.4654,11655.5544
2020-07-06 11:15:00,246.6,247.35,246.55,247.08,10824.699969227611,228.4932,229.1881,228.4469,228.938,10824.7
2020-07-06 11:20:00,247.12,247.13,246.6,246.61,9963.073135706223,228.975,228.9843,228.4932,228.5025,9963.0731
2020-07-06 11:25:00,246.68,246.7,246.24,246.46,7980.305672376654,228.5673,228.5859,228.1596,228.3635,7980.3057
2020-07-06 11:30:00,246.46,246.69,246.3,246.52,9148.63062878244,228.3635,228.5766,228.2152,228.4191,9148.6306
2020-07-06 11:35:00,246.51,246.81,246.37,246.37,9445.071289363012,228.4098,228.6878,228.2801,228.2801,9445.0713
2020-07-06 11:40:00,246.42,246.47,245.89,246.24,8883.988101343728,228.3264,228.3727,227.8353,228.1596,8883.9881
2020-07-06 11:45:00,246.35,247.05,246.23,246.8,11093.445481587854,228.2616,228.9102,228.1504,228.6785,11093.4455
2020-07-06 11:50:00,246.95,247.22,246.84,247.07,7282.798235716484,228.8175,229.0677,228.7156,228.9287,7282.7982
2020-07-06 11:55:00,247.07,247.2,246.83,246.91,6370.9098369063495,228.9287,229.0491,228.7063,228.7804,6370.9098
2020-07-06 12:00:00,246.98,247.23,246.92,247.11,8272.643348035695,228.8453,229.0769,228.7897,228.9657,8272.6433
2020-07-06 12:05:00,246.99,247.04,246.58,246.79,16442.71207303313,228.8546,228.9009,228.4747,228.6692,16442.7121
2020-07-06 12:10:00,246.83,246.93,246.27,246.35,12225.869319930249,228.7063,228.799,228.1874,228.2616,12225.8693
2020-07-06 12:15:00,246.44,246.44,245.75,246.05,9863.575751359112,228.3449,228.3449,227.7056,227.9836,9863.5758
2020-07-06 12:20:00,246.04,246.2,245.45,245.93,22004.308134167604,227.9743,228.1226,227.4276,227.8724,22004.3081
2020-07-06 12:25:00,246.11,246.33,245.68,246.07,16854.036311416556,228.0392,228.243,227.6407,228.0021,16854.0363
2020-07-06 12:30:00,246.11,246.2,245.65,245.83,7931.069853318289,228.0392,228.1226,227.6129,227.7797,7931.0699
2020-07-06 12:35:00,245.84,246.04,245.68,245.98,9515.847779259411,227.789,227.9743,227.6407,227.9187,9515.8478
2020-07-06 12:40:00,245.95,246.24,245.83,245.91,7804.903066981228,227.8909,228.1596,227.7797,227.8539,7804.9031
2020-07-06 12:45:00,245.89,246.35,245.8,246.32,6397.579238896296,227.8353,228.2616,227.7519,228.2338,6397.5792
2020-07-06 12:50:00,246.27,246.72,246.21,246.68,11599.138373166476,228.1874,228.6044,228.1318,228.5673,11599.1384
2020-07-06 12:55:00,246.58,246.68,246.24,246.29,4840.496461175505,228.4747,228.5673,228.1596,228.206,4840.4965
2020-07-06 13:00:00,246.29,246.29,245.8,245.89,23333.67524874346,228.206,228.206,227.7519,227.8353,23333.6752
2020-07-06 13:05:00,245.89,246.21,245.84,246.17,10463.637296132936,227.8353,228.1318,227.789,228.0948,10463.6373
2020-07-06 13:10:00,246.2,246.56,246.19,246.29,23405.477484870244,228.1226,228.4561,228.1133,228.206,23405.4775
2020-07-06 13:15:00,246.28,246.87,246.16,246.34,87829.52097651041,228.1967,228.7434,228.0855,228.2523,87829.521
2020-07-06 13:20:00,246.42,246.49,245.96,246.38,65897.01507846959,228.3264,228.3913,227.9002,228.2893,65897.0151
2020-07-06 13:25:00,246.29,246.41,245.81,245.92,23740.89650220536,228.206,228.3171,227.7612,227.8631,23740.8965
2020-07-06 13:30:00,245.91,245.94,245.59,245.71,28668.58139296338,227.8539,227.8817,227.5574,227.6685,28668.5814
2020-07-06 13:35:00,245.71,246.02,245.67,245.87,15071.28936301159,227.6685,227.9558,227.6315,227.8168,15071.2894
2020-07-06 13:40:00,245.82,246.02,245.82,245.92,25654.93896809929,227.7705,227.9558,227.7705,227.8631,25654.939
2020-07-06 13:45:00,245.9,245.96,245.7,245.88,12775.669299415324,227.8446,227.9002,227.6593,227.8261,12775.6693
2020-07-06 13:50:00,245.89,245.97,245.76,245.96,8612.165350292338,227.8353,227.9095,227.7149,227.9002,8612.1654
2020-07-06 13:55:00,245.97,246.8,245.83,246.72,43520.361062673095,227.9095,228.6785,227.7797,228.6044,43520.3611
2020-07-06 14:00:00,246.69,246.83,246.18,246.41,23451.63606523746,228.5766,228.7063,228.104,228.3171,23451.6361
2020-07-06 14:05:00,246.34,246.8,246.32,246.62,9691.250384654835,228.2523,228.6785,228.2338,228.5117,9691.2504
2020-07-06 14:10:00,246.6,246.6,246.39,246.45,6804.80049235819,228.4932,228.4932,228.2986,228.3542,6804.8005
2020-07-06 14:15:00,246.43,246.48,246.01,246.06,8889.11683249564,228.3357,228.382,227.9465,227.9928,8889.1168
2020-07-06 14:20:00,246.04,246.2,246.02,246.03,10328.238793722432,227.9743,228.1226,227.9558,227.965,10328.2388
2020-07-06 14:25:00,246.04,246.16,245.58,245.89,11165.247717714636,227.9743,228.0855,227.5481,227.8353,11165.2477
2020-07-06 14:30:00,246.0,246.15,245.19,245.39,12540.773412657709,227.9373,228.0762,227.1867,227.372,12540.7734
2020-07-06 14:35:00,245.42,245.51,244.81,244.81,11456.559647143296,227.3998,227.4832,226.8346,226.8346,11456.5596
2020-07-06 14:40:00,244.9,244.91,244.49,244.64,18861.42168427531,226.918,226.9273,226.5381,226.6771,18861.4217
2020-07-06 14:45:00,244.68,244.82,244.5,244.6,10340.547748487024,226.7142,226.8439,226.5474,226.64,10340.5477
2020-07-06 14:50:00,244.55,244.67,244.39,244.39,10742.640270797005,226.5937,226.7049,226.4455,226.4455,10742.6403
2020-07-06 14:55:00,244.39,244.53,244.0,244.35,11783.772694635349,226.4455,226.5752,226.0841,226.4084,11783.7727
2020-07-06 15:00:00,244.34,244.48,243.76,243.77,12892.60436967894,226.3991,226.5289,225.8617,225.871,12892.6044
2020-07-06 15:05:00,243.76,244.03,241.78,243.23,161892.5017950559,225.8617,226.1119,224.0271,225.3706,161892.5018
2020-07-06 15:10:00,243.23,244.07,242.77,243.15,79070.67391527336,225.3706,226.149,224.9444,225.2965,79070.6739
2020-07-06 15:15:00,243.16,243.16,242.34,242.52,33219.81741717099,225.3058,225.3058,224.546,224.7128,33219.8174
2020-07-06 15:20:00,242.52,242.52,241.82,241.85,33074.16145245666,224.7128,224.7128,224.0642,224.092,33074.1615
2020-07-06 15:25:00,241.81,242.28,241.5,241.69,30559.03169555852,224.0549,224.4904,223.7677,223.9437,30559.0317
2020-07-06 15:30:00,241.69,242.52,241.52,242.52,30154.88768078777,223.9437,224.7128,223.7862,224.7128,30154.8877
2020-07-06 15:35:00,242.56,242.6,242.27,242.46,24293.773720381578,224.7498,224.7869,224.4811,224.6572,24293.7737
2020-07-06 15:40:00,242.5,242.55,242.26,242.48,34099.907682839264,224.6942,224.7406,224.4719,224.6757,34099.9077
2020-07-06 15:45:00,242.52,243.8,242.36,243.73,49308.64704072212,224.7128,225.8988,224.5645,225.8339,49308.647
2020-07-06 15:50:00,243.78,244.19,243.35,244.11,48799.87691045235,225.8803,226.2602,225.4818,226.186,48799.8769
2020-07-06 15:55:00,244.08,244.27,243.58,244.16,80939.58354703046,226.1582,226.3343,225.6949,226.2324,80939.5835
2020-07-07 09:30:00,242.15,242.52,241.35,242.52,38904.50302595138,224.3699,224.7128,223.6287,224.7128,38904.503
2020-07-07 09:35:00,242.28,243.34,241.7,242.92,15385.167709508669,224.4904,225.4726,223.953,225.0834,15385.1677
2020-07-07 09:40:00,242.87,243.92,242.46,243.85,11889.424556364756,225.0371,226.01,224.6572,225.9451,11889.4246
2020-07-07 09:45:00,243.87,243.87,243.26,243.49,9864.601497589496,225.9636,225.9636,225.3984,225.6115,9864.6015
2020-07-07 09:50:00,243.13,243.42,242.7,242.94,23974.766642732586,225.278,225.5467,224.8796,225.1019,23974.7666
2020-07-07 09:55:00,243.05,244.16,243.04,243.72,12751.05138988614,225.2039,226.2324,225.1946,225.8247,12751.0514
2020-07-07 10:00:00,243.6,244.13,243.41,244.13,7920.812391014462,225.7135,226.2046,225.5374,226.2046,7920.8124
2020-07-07 10:05:00,244.0,244.48,243.74,243.98,8882.962355113345,226.0841,226.5289,225.8432,226.0656,8882.9624
2020-07-07 10:10:00,243.79,244.12,243.29,243.3,3476.2539747666424,225.8895,226.1953,225.4262,225.4355,3476.254
2020-07-07 10:15:00,243.44,243.94,243.44,243.63,4632.269976407836,225.5652,226.0285,225.5652,225.7413,4632.27
2020-07-07 10:20:00,243.56,243.72,243.2,243.39,6754.538927069443,225.6764,225.8247,225.3428,225.5189,6754.5389
2020-07-07 10:25:00,243.38,243.38,243.03,243.37,6546.312442301774,225.5096,225.5096,225.1853,225.5004,6546.3124
2020-07-07 10:30:00,243.42,243.47,242.93,242.94,4722.535644681506,225.5467,225.593,225.0927,225.1019,4722.5356
2020-07-07 10:35:00,243.01,243.62,243.01,243.4,11106.780182582828,225.1668,225.732,225.1668,225.5282,11106.7802
2020-07-07 10:40:00,243.42,243.55,243.21,243.21,6484.767668478818,225.5467,225.6671,225.3521,225.3521,6484.7677
2020-07-07 10:45:00,243.15,243.15,242.7,243.15,7890.040004102984,225.2965,225.2965,224.8796,225.2965,7890.04
2020-07-07 10:50:00,243.16,243.63,243.11,243.63,7451.02061749923,225.3058,225.7413,225.2595,225.7413,7451.0206
2020-07-07 10:55:00,243.61,244.05,243.61,243.92,14626.11549902554,225.7227,226.1304,225.7227,226.01,14626.1155
2020-07-07 11:00:00,243.98,244.2,243.93,244.2,6555.544158375218,226.0656,226.2694,226.0192,226.2694,6555.5442
2020-07-07 11:05:00,244.22,244.53,244.06,244.53,7502.30792901836,226.2879,226.5752,226.1397,226.5752,7502.3079
2020-07-07 11:10:00,244.58,244.76,244.31,244.73,6719.663555236434,226.6215,226.7883,226.3713,226.7605,6719.6636
2020-07-07 11:15:00,244.8,244.8,244.26,244.33,4639.450200020515,226.8254,226.8254,226.325,226.3899,4639.4502
2020-07-07 11:20:00,244.4,244.64,244.3,244.45,5889.834854856908,226.4547,226.6771,226.3621,226.5011,5889.8349
2020-07-07 11:25:00,244.48,245.33,244.38,245.01,17447.943378808082,226.5289,227.3164,226.4362,227.0199,17447.9434
2020-07-07 11:30:00,245.05,245.48,245.01,245.07,10031.79813314186,227.057,227.4554,227.0199,227.0755,10031.7981
2020-07-07 11:35:00,245.18,245.34,245.06,245.21,7186.378090060519,227.1775,227.3257,227.0663,227.2053,7186.3781
2020-07-07 11:40:00,245.17,245.3,244.74,245.13,14041.440147707455,227.1682,227.2886,226.7698,227.1311,14041.4401
2020-07-07 11:45:00,245.12,245.4,244.95,245.24,5698.020309775361,227.1219,227.3813,226.9643,227.2331,5698.0203
2020-07-07 11:50:00,245.28,245.63,245.17,245.52,10909.836906349368,227.2701,227.5944,227.1682,227.4925,10909.8369
2020-07-07 11:55:00,245.53,245.58,245.14,245.58,7764.898963996307,227.5018,227.5481,227.1404,227.5481,7764.899
2020-07-07 12:00:00,245.61,245.92,245.52,245.83,5585.188224433275,227.5759,227.8631,227.4925,227.7797,5585.1882
2020-07-07 12:05:00,245.83,245.94,245.32,245.32,7458.200841111909,227.7797,227.8817,227.3072,227.3072,7458.2008
2020-07-07 12:10:00,245.35,245.39,244.9,245.15,6138.065442609498,227.335,227.372,226.918,227.1497,6138.0654
2020-07-07 12:15:00,245.18,245.34,245.13,245.16,4182.993127500256,227.1775,227.3257,227.1311,227.1589,4182.9931
2020-07-07 12:20:00,245.04,245.37,245.04,245.27,4644.578931172428,227.0477,227.3535,227.0477,227.2609,4644.5789
2020-07-07 12:25:00,245.29,245.29,244.78,244.78,5276.438609088112,227.2794,227.2794,226.8068,226.8068,5276.4386
2020-07-07 12:30:00,244.75,244.86,244.36,244.42,7331.008308544466,226.779,226.881,226.4177,226.4733,7331.0083
2020-07-07 12:35:00,244.4,244.63,244.33,244.5,12157.144322494614,226.4547,226.6678,226.3899,226.5474,12157.1443
2020-07-07 12:40:00,244.5,244.6,244.44,244.5,5387.219201969432,226.5474,226.64,226.4918,226.5474,5387.2192
2020-07-07 12:45:00,244.57,244.63,244.5,244.5,8481.895579033746,226.6122,226.6678,226.5474,226.5474,8481.8956
2020-07-07 12:50:00,244.45,244.68,244.45,244.61,9029.644066058056,226.5011,226.7142,226.5011,226.6493,9029.6441
2020-07-07 12:55:00,244.53,244.85,244.5,244.76,3508.052107908504,226.5752,226.8717,226.5474,226.7883,3508.0521
2020-07-07 13:00:00,244.82,244.95,244.66,244.83,4883.577802851574,226.8439,226.9643,226.6956,226.8532,4883.5778
2020-07-07 13:05:00,244.75,244.76,244.49,244.68,3116.217047902349,226.779,226.7883,226.5381,226.7142,3116.217
2020-07-07 13:10:00,244.73,244.89,244.69,244.83,4996.409888193661,226.7605,226.9088,226.7234,226.8532,4996.4099
2020-07-07 13:15:00,244.83,245.07,244.83,245.04,5236.43450610319,226.8532,227.0755,226.8532,227.0477,5236.4345
2020-07-07 13:20:00,245.01,245.09,244.87,245.05,3016.7196635552364,227.0199,227.0941,226.8902,227.057,3016.7197
2020-07-07 13:25:00,244.99,245.1,244.84,244.96,7519.745614934864,227.0014,227.1033,226.8624,226.9736,7519.7456
2020-07-07 13:30:00,244.86,245.18,244.75,245.06,3862.960303620884,226.881,227.1775,226.779,227.0663,3862.9603
2020-07-07 13:35:00,245.07,245.19,244.96,245.06,3180.839060416453,227.0755,227.1867,226.9736,227.0663,3180.8391
2020-07-07 13:40:00,244.98,244.99,244.51,244.65,4513.283413683455,226.9921,227.0014,226.5567,226.6864,4513.2834
2020-07-07 13:45:00,244.54,244.56,244.48,244.54,2377.6797620268744,226.5845,226.603,226.5289,226.5845,2377.6798
2020-07-07 13:50:00,244.54,244.66,244.5,244.6,5135.911375525695,226.5845,226.6956,226.5474,226.64,5135.9114
2020-07-07 13:55:00,244.64,244.8,244.62,244.75,5600.574417889014,226.6771,226.8254,226.6586,226.779,5600.5744
2020-07-07 14:00:00,244.68,244.89,244.55,244.65,4455.841624782029,226.7142,226.9088,226.5937,226.6864,4455.8416
2020-07-07 14:05:00,244.63,245.03,244.62,245.01,2937.737203815776,226.6678,227.0385,226.6586,227.0199,2937.7372
2020-07-07 14:10:00,245.06,245.1,244.87,244.93,6044.722535644682,227.0663,227.1033,226.8902,226.9458,6044.7225
2020-07-07 14:15:00,244.93,245.0,244.78,244.89,5641.604267104318,226.9458,227.0107,226.8068,226.9088,5641.6043
2020-07-07 14:20:00,244.93,245.11,244.89,244.93,7573.08441891476,226.9458,227.1126,226.9088,226.9458,7573.0844
2020-07-07 14:25:00,244.98,244.98,244.64,244.64,5826.2385885731865,226.9921,226.9921,226.6771,226.6771,5826.2386
2020-07-07 14:30:00,244.65,244.65,244.28,244.29,6910.452354087598,226.6864,226.6864,226.3435,226.3528,6910.4524
2020-07-07 14:35:00,244.26,244.36,244.09,244.26,8410.093342906965,226.325,226.4177,226.1675,226.325,8410.0933
2020-07-07 14:40:00,244.26,244.31,244.07,244.11,8277.772079187609,226.325,226.3713,226.149,226.186,8277.7721
2020-07-07 14:45:00,244.07,244.52,244.07,244.39,7321.776592471022,226.149,226.5659,226.149,226.4455,7321.7766
2020-07-07 14:50:00,244.42,244.57,244.29,244.41,8502.410503641398,226.4733,226.6122,226.3528,226.464,8502.4105
2020-07-07 14:55:00,244.47,244.84,244.47,244.78,8046.979177351523,226.5196,226.8624,226.5196,226.8068,8046.9792
2020-07-07 15:00:00,244.75,244.88,244.56,244.62,8030.567237665401,226.779,226.8995,226.603,226.6586,8030.5672
2020-07-07 15:05:00,244.65,244.75,244.35,244.53,6656.067288952713,226.6864,226.779,226.4084,226.5752,6656.0673
2020-07-07 15:10:00,244.57,244.71,244.52,244.58,11565.288747563853,226.6122,226.742,226.5659,226.6215,11565.2887
2020-07-07 15:15:00,244.53,244.94,244.53,244.94,10932.403323417786,226.5752,226.9551,226.5752,226.9551,10932.4033
2020-07-07 15:20:00,244.96,244.97,244.56,244.56,6654.015796491947,226.9736,226.9829,226.603,226.603,6654.0158
2020-07-07 15:25:00,244.56,244.56,244.11,244.11,7581.290388757821,226.603,226.603,226.186,226.186,7581.2904
2020-07-07 15:30:00,244.11,244.5,244.02,244.37,12791.055492871064,226.186,226.5474,226.1026,226.4269,12791.0555
2020-07-07 15:35:00,244.38,244.47,244.21,244.39,13893.732690532364,226.4362,226.5196,226.2787,226.4455,13893.7327
2020-07-07 15:40:00,244.36,244.89,244.3,244.89,26711.45758539337,226.4177,226.9088,226.3621,226.9088,26711.4576
2020-07-07 15:45:00,244.9,245.49,244.83,245.32,45080.52107908503,226.918,227.4647,226.8532,227.3072,45080.5211
2020-07-07 15:50:00,245.13,245.35,244.14,244.37,68710.63698840907,227.1311,227.335,226.2138,226.4269,68710.637
2020-07-07 15:55:00,244.37,245.28,244.26,245.06,247173.0433890656,226.4269,227.2701,226.325,227.0663,247173.0434
2020-07-08 09:30:00,245.62,246.88,245.58,246.6,25054.87742332547,227.5852,228.7526,227.5481,228.4932,25054.8774
2020-07-08 09:35:00,246.83,248.83,246.7,248.35,26463.226997640784,228.7063,230.5595,228.5859,230.1147,26463.227
2020-07-08 09:40:00,248.43,249.06,247.62,248.64,26416.042671043186,230.1888,230.7726,229.4383,230.3834,26416.0427
2020-07-08 09:45:00,248.76,249.66,248.63,249.5,46861.216535029234,230.4946,231.3285,230.3741,231.1803,46861.2165
2020-07-08 09:50:00,249.3,249.55,247.95,247.95,32641.296543235203,230.9949,231.2266,229.7441,229.7441,32641.2965
2020-07-08 09:55:00,248.35,248.6,247.66,248.23,17855.164632269974,230.1147,230.3463,229.4754,230.0035,17855.1646
2020-07-08 10:00:00,248.26,248.49,247.41,248.48,24351.215509283003,230.0313,230.2444,229.2437,230.2352,24351.2155
2020-07-08 10:05:00,248.39,249.07,248.3,248.78,20780.59288132116,230.1518,230.7818,230.0684,230.5131,20780.5929
2020-07-08 10:10:00,248.95,249.36,248.74,249.33,23806.54426094984,230.6706,231.0505,230.4761,231.0227,23806.5443
2020-07-08 10:15:00,249.26,249.69,249.12,249.58,31112.93465996512,230.9579,231.3563,230.8282,231.2544,31112.9347
2020-07-08 10:20:00,249.67,250.31,249.39,249.47,40651.34885629295,231.3378,231.9308,231.0783,231.1525,40651.3489
2020-07-08 10:25:00,249.42,249.88,249.33,249.74,13337.77823366499,231.1061,231.5324,231.0227,231.4026,13337.7782
2020-07-08 10:30:00,249.75,250.2,249.75,249.99,13408.55472356139,231.4119,231.8289,231.4119,231.6343,13408.5547
2020-07-08 10:35:00,249.93,250.15,249.75,249.95,14776.900194891785,231.5787,231.7825,231.4119,231.5972,14776.9002
2020-07-08 10:40:00,249.94,250.2,249.78,249.98,68699.35377987486,231.588,231.8289,231.4397,231.625,68699.3538
2020-07-08 10:45:00,249.98,250.46,249.93,250.35,13678.325982152017,231.625,232.0698,231.5787,231.9678,13678.326
2020-07-08 10:50:00,250.34,250.48,249.98,250.11,9574.31531439122,231.9586,232.0883,231.625,231.7455,9574.3153
2020-07-08 10:55:00,250.18,250.25,249.66,249.71,11686.326802749,231.8103,231.8752,231.3285,231.3748,11686.3268
2020-07-08 11:00:00,249.69,249.69,248.71,249.25,79699.45635449789,231.3563,231.3563,230.4483,230.9486,79699.4564
2020-07-08 11:05:00,249.2,249.2,248.04,248.32,8963.99630731357,230.9023,230.9023,229.8275,230.0869,8963.9963
2020-07-08 11:10:00,248.39,248.54,248.0,248.14,26207.816186275515,230.1518,230.2907,229.7904,229.9201,26207.8162
2020-07-08 11:15:00,247.9,247.91,247.01,247.06,14756.38527028413,229.6977,229.707,228.8731,228.9194,14756.3853
2020-07-08 11:20:00,246.8,247.01,246.1,246.3,21221.66376038568,228.6785,228.8731,228.0299,228.2152,21221.6638
2020-07-08 11:25:00,246.27,246.27,245.8,246.15,8520.873935788286,228.1874,228.1874,227.7519,228.0762,8520.8739
2020-07-08 11:30:00,245.99,246.79,245.86,246.77,9356.857113550108,227.928,228.6692,227.8075,228.6507,9356.8571
2020-07-08 11:35:00,246.85,247.62,246.82,247.39,14156.323725510309,228.7248,229.4383,228.697,229.2252,14156.3237
2020-07-08 11:40:00,247.51,247.64,247.05,247.64,8414.196327828495,229.3364,229.4568,228.9102,229.4568,8414.1963
2020-07-08 11:45:00,247.61,248.09,247.61,248.04,15933.94194276336,229.429,229.8738,229.429,229.8275,15933.9419
2020-07-08 11:50:00,248.11,248.43,247.69,248.37,15074.36660170274,229.8923,230.1888,229.5032,230.1332,15074.3666
2020-07-08 11:55:00,248.2,248.36,248.0,248.12,10022.566417068418,229.9757,230.124,229.7904,229.9016,10022.5664
2020-07-08 12:00:00,248.18,248.23,247.91,248.0,6915.581085239512,229.9572,230.0035,229.707,229.7904,6915.5811
2020-07-08 12:05:00,247.96,248.02,247.53,247.61,7640.783670120012,229.7533,229.8089,229.3549,229.429,7640.7837
2020-07-08 12:10:00,247.61,247.97,247.22,247.22,11408.349574315314,229.429,229.7626,229.0677,229.0677,11408.3496
2020-07-08 12:15:00,247.21,247.6,247.11,247.6,11821.725305159503,229.0584,229.4198,228.9657,229.4198,11821.7253
2020-07-08 12:20:00,247.61,248.5,247.61,248.48,19836.906349369165,229.429,230.2537,229.429,230.2352,19836.9063
2020-07-08 12:25:00,248.47,248.63,247.99,248.27,8931.172427941327,230.2259,230.3741,229.7811,230.0406,8931.1724
2020-07-08 12:30:00,248.31,248.77,248.31,248.58,9546.62016617089,230.0776,230.5039,230.0776,230.3278,9546.6202
2020-07-08 12:35:00,248.58,248.73,248.33,248.39,11391.937634629192,230.3278,230.4668,230.0962,230.1518,11391.9376
2020-07-08 12:40:00,248.4,248.55,248.27,248.42,12831.059595855984,230.161,230.3,230.0406,230.1796,12831.0596
2020-07-08 12:45:00,248.48,248.65,248.39,248.51,6178.06954559442,230.2352,230.3927,230.1518,230.263,6178.0695
2020-07-08 12:50:00,248.44,248.61,248.4,248.41,10504.66714534824,230.1981,230.3556,230.161,230.1703,10504.6671
2020-07-08 12:55:00,248.37,248.82,248.23,248.77,9873.83321366294,230.1332,230.5502,230.0035,230.5039,9873.8332
2020-07-08 13:00:00,248.9,248.91,248.72,248.85,7314.596368858344,230.6243,230.6336,230.4575,230.578,7314.5964
2020-07-08 13:05:00,248.87,249.04,248.77,249.04,7676.684788183403,230.5965,230.754,230.5039,230.754,7676.6848
2020-07-08 13:10:00,248.96,249.19,248.96,249.05,5843.676274489691,230.6799,230.893,230.6799,230.7633,5843.6763
2020-07-08 13:15:00,249.04,249.08,248.92,249.01,7090.9836906349365,230.754,230.7911,230.6428,230.7262,7090.9837
2020-07-08 13:20:00,248.94,248.94,248.56,248.59,6241.665811878141,230.6614,230.6614,230.3093,230.3371,6241.6658
2020-07-08 13:25:00,248.6,248.6,248.02,248.32,9707.662324340958,230.3463,230.3463,229.8089,230.0869,9707.6623
2020-07-08 13:30:00,248.3,248.51,248.3,248.48,18159.81126269361,230.0684,230.263,230.0684,230.2352,18159.8113
2020-07-08 13:35:00,248.45,248.52,248.39,248.47,24246.589393783976,230.2074,230.2722,230.1518,230.2259,24246.5894
2020-07-08 13:40:00,248.42,248.73,248.4,248.57,19394.809724074265,230.1796,230.4668,230.161,230.3185,19394.8097
2020-07-08 13:45:00,248.59,248.71,248.5,248.58,3836.290901630936,230.3371,230.4483,230.2537,230.3278,3836.2909
2020-07-08 13:50:00,248.55,248.61,247.91,247.91,7022.258693199302,230.3,230.3556,229.707,229.707,7022.2587
2020-07-08 13:55:00,247.86,247.98,247.51,247.68,6522.720279002974,229.6607,229.7719,229.3364,229.4939,6522.7203
2020-07-08 14:00:00,247.68,247.7,246.9,246.99,12100.728279823572,229.4939,229.5124,228.7712,228.8546,12100.7283
2020-07-08 14:05:00,246.93,247.0,246.44,246.57,10868.807057134063,228.799,228.8638,228.3449,228.4654,10868.8071
2020-07-08 14:10:00,246.46,246.46,245.98,246.07,10871.884295825212,228.3635,228.3635,227.9187,228.0021,10871.8843
2020-07-08 14:15:00,246.03,246.21,245.99,246.0,12986.97302287414,227.965,228.1318,227.928,227.9373,12986.973
2020-07-08 14:20:00,245.98,246.02,245.78,245.88,9904.605600574418,227.9187,227.9558,227.7334,227.8261,9904.6056
2020-07-08 14:25:00,245.92,246.2,245.9,246.07,7604.882552056621,227.8631,228.1226,227.8446,228.0021,7604.8826
2020-07-08 14:30:00,246.05,246.06,245.74,245.87,6134.98820391835,227.9836,227.9928,227.6963,227.8168,6134.9882
2020-07-08 14:35:00,245.82,245.85,245.64,245.82,11425.787260231818,227.7705,227.7983,227.6037,227.7705,11425.7873
2020-07-08 14:40:00,245.87,245.9,245.48,245.66,8129.038875782131,227.8168,227.8446,227.4554,227.6222,8129.0389
2020-07-08 14:45:00,245.62,245.62,244.92,245.11,10133.347009949735,227.5852,227.5852,226.9366,227.1126,10133.347
2020-07-08 14:50:00,245.12,245.39,245.06,245.2,17721.81762232024,227.1219,227.372,227.0663,227.196,17721.8176
2020-07-08 14:55:00,245.2,245.74,245.16,245.7,9808.185454918454,227.196,227.6963,227.1589,227.6593,9808.1855
2020-07-08 15:00:00,245.76,245.84,245.52,245.73,6072.417683865012,227.7149,227.789,227.4925,227.6871,6072.4177
2020-07-08 15:05:00,245.77,246.12,245.77,246.03,6278.592676171915,227.7241,228.0484,227.7241,227.965,6278.5927
2020-07-08 15:10:00,246.16,246.32,245.94,246.17,5070.263616781208,228.0855,228.2338,227.8817,228.0948,5070.2636
2020-07-08 15:15:00,246.17,246.17,245.9,245.92,5290.799056313468,228.0948,228.0948,227.8446,227.8631,5290.7991
2020-07-08 15:20:00,245.93,246.29,245.91,246.29,7014.052723356242,227.8724,228.206,227.8539,228.206,7014.0527
2020-07-08 15:25:00,246.29,246.52,246.14,246.14,7220.227715663144,228.206,228.4191,228.067,228.067,7220.2277
2020-07-08 15:30:00,246.23,246.55,246.23,246.52,7693.096727869524,228.1504,228.4469,228.1504,228.4191,7693.0967
2020-07-08 15:35:00,246.51,246.53,246.13,246.23,10075.905221048311,228.4098,228.4283,228.0577,228.1504,10075.9052
2020-07-08 15:40:00,246.13,246.48,245.94,246.36,24990.255410811365,228.0577,228.382,227.8817,228.2708,24990.2554
2020-07-08 15:45:00,246.34,246.34,245.46,245.72,39325.05898040825,228.2523,228.2523,227.4369,227.6778,39325.059
2020-07-08 15:50:00,245.57,246.02,245.4,245.99,40428.76192429993,227.5388,227.9558,227.3813,227.928,40428.7619
2020-07-08 15:55:00,246.0,246.53,245.69,246.35,108374.19222484356,227.9373,228.4283,227.65,228.2616,108374.1922
2020-07-09 09:30:00,248.85,250.06,248.61,249.8,71913.01671966356,230.578,231.6991,230.3556,231.4582,71913.0167
2020-07-09 09:35:00,249.95,251.05,249.93,251.04,31104.72869012206,231.5972,232.6164,231.5787,232.6072,31104.7287
2020-07-09 09:40:00,251.01,251.26,250.57,250.57,7385.372858754744,232.5794,232.811,232.1717,232.1717,7385.3729
2020-07-09 09:45:00,250.52,250.78,249.63,249.75,15432.352036106267,232.1254,232.3663,231.3007,231.4119,15432.352
2020-07-09 09:50:00,249.71,250.66,249.35,250.3,23062.87824392245,231.3748,232.2551,231.0413,231.9215,23062.8782
2020-07-09 09:55:00,250.44,251.49,250.33,251.49,18956.81608370089,232.0512,233.0241,231.9493,233.0241,18956.8161
2020-07-09 10:00:00,251.35,251.77,251.1,251.6,18948.61011385783,232.8944,233.2836,232.6628,233.1261,18948.6101
2020-07-09 10:05:00,251.69,252.41,251.37,252.41,21166.273463945017,233.2095,233.8766,232.913,233.8766,21166.2735
2020-07-09 10:10:00,252.36,253.14,252.19,253.1,26439.63483434198,233.8303,234.553,233.6727,234.5159,26439.6348
2020-07-09 10:15:00,253.09,253.4,252.65,252.69,51022.668991691455,234.5067,234.7939,234.099,234.136,51022.669
2020-07-09 10:20:00,252.68,252.69,251.94,251.94,21570.417478715764,234.1268,234.136,233.4411,233.4411,21570.4175
2020-07-09 10:25:00,252.01,252.35,251.9,252.13,18376.243717304336,233.506,233.821,233.404,233.6172,18376.2437
2020-07-09 10:30:00,252.06,252.25,251.94,252.17,10430.813416760691,233.5523,233.7283,233.4411,233.6542,10430.8134
2020-07-09 10:35:00,252.31,252.39,251.49,251.78,35626.218073648575,233.7839,233.8581,233.0241,233.2928,35626.2181
2020-07-09 10:40:00,251.65,251.85,251.06,251.06,67737.20381577597,233.1724,233.3577,232.6257,232.6257,67737.2038
2020-07-09 10:45:00,251.01,251.35,250.26,250.26,10826.751461688378,232.5794,232.8944,231.8845,231.8845,10826.7515
2020-07-09 10:50:00,250.22,250.93,250.09,250.31,36960.71391937634,231.8474,232.5053,231.7269,231.9308,36960.7139
2020-07-09 10:55:00,250.33,250.33,249.24,249.28,20342.599240947788,231.9493,231.9493,230.9394,230.9764,20342.5992
2020-07-09 11:00:00,249.28,249.63,249.14,249.35,14306.082675146168,230.9764,231.3007,230.8467,231.0413,14306.0827
2020-07-09 11:05:00,249.31,249.89,249.2,249.89,6467.3299825623135,231.0042,231.5416,230.9023,231.5416,6467.33
2020-07-09 11:10:00,249.79,249.79,249.39,249.55,7530.003077238691,231.449,231.449,231.0783,231.2266,7530.0031
2020-07-09 11:15:00,249.51,249.51,248.42,248.58,12708.995794440454,231.1895,231.1895,230.1796,230.3278,12708.9958
2020-07-09 11:20:00,248.64,248.81,248.17,248.31,9373.269053236229,230.3834,230.5409,229.9479,230.0776,9373.2691
2020-07-09 11:25:00,248.24,248.33,247.73,247.98,13687.55769822546,230.0128,230.0962,229.5402,229.7719,13687.5577
2020-07-09 11:30:00,247.95,248.82,247.81,248.82,16605.805723663965,229.7441,230.5502,229.6143,230.5502,16605.8057
2020-07-09 11:35:00,248.63,248.74,248.39,248.47,5809.826648887065,230.3741,230.4761,230.1518,230.2259,5809.8266
2020-07-09 11:40:00,248.5,248.55,247.59,247.92,7101.241152938763,230.2537,230.3,229.4105,229.7163,7101.2412
2020-07-09 11:45:00,247.8,248.84,247.8,248.77,3778.849112729511,229.6051,230.5687,229.6051,230.5039,3778.8491
2020-07-09 11:50:00,248.91,248.98,248.39,248.56,7843.881423735767,230.6336,230.6984,230.1518,230.3093,7843.8814
2020-07-09 11:55:00,248.63,248.9,248.37,248.86,7457.175094881526,230.3741,230.6243,230.1332,230.5873,7457.1751
2020-07-09 12:00:00,248.77,249.32,248.75,249.32,2216.637603856805,230.5039,231.0135,230.4853,231.0135,2216.6376
2020-07-09 12:05:00,249.38,249.7,249.35,249.55,6514.514309159914,231.0691,231.3656,231.0413,231.2266,6514.5143
2020-07-09 12:10:00,249.61,249.94,249.58,249.72,4284.542004308134,231.2822,231.588,231.2544,231.3841,4284.542
2020-07-09 12:15:00,249.88,250.05,249.84,250.03,4520.463637296133,231.5324,231.6899,231.4953,231.6713,4520.4636
2020-07-09 12:20:00,250.06,250.1,249.94,250.09,5992.4094778951685,231.6991,231.7362,231.588,231.7269,5992.4095
2020-07-09 12:25:00,250.07,250.08,249.57,249.94,8125.961637090983,231.7084,231.7177,231.2451,231.588,8125.9616
2020-07-09 12:30:00,250.05,250.13,249.89,249.98,5611.857626423222,231.6899,231.764,231.5416,231.625,5611.8576
2020-07-09 12:35:00,249.94,250.79,249.91,250.6,7737.203815775977,231.588,232.3755,231.5602,232.1995,7737.2038
2020-07-09 12:40:00,250.68,251.15,250.64,250.95,4924.607652066879,232.2736,232.7091,232.2366,232.5238,4924.6077
2020-07-09 12:45:00,250.96,251.43,250.96,251.25,3651.656580162068,232.5331,232.9685,232.5331,232.8018,3651.6566
2020-07-09 12:50:00,251.2,251.2,250.89,250.96,6633.500871884296,232.7554,232.7554,232.4682,232.5331,6633.5009
2020-07-09 12:55:00,250.98,251.51,250.9,251.45,9617.396656067289,232.5516,233.0427,232.4775,232.9871,9617.3967
2020-07-09 13:00:00,251.46,251.46,250.99,251.07,4171.709918966048,232.9963,232.9963,232.5609,232.635,4171.7099
2020-07-09 13:05:00,251.25,251.49,250.89,251.45,5847.779259411222,232.8018,233.0241,232.4682,232.9871,5847.7793
2020-07-09 13:10:00,251.48,251.73,251.48,251.64,4520.463637296133,233.0149,233.2465,233.0149,233.1631,4520.4636
2020-07-09 13:15:00,251.77,252.25,251.71,252.17,18649.09221458611,233.2836,233.7283,233.228,233.6542,18649.0922
2020-07-09 13:20:00,252.14,252.15,251.91,252.01,3179.8133141860703,233.6264,233.6357,233.4133,233.506,3179.8133
2020-07-09 13:25:00,252.06,252.27,252.04,252.23,11813.51933531644,233.5523,233.7469,233.5338,233.7098,11813.5193
2020-07-09 13:30:00,252.21,252.56,252.18,252.55,5047.697199712791,233.6913,234.0156,233.6635,234.0063,5047.6972
2020-07-09 13:35:00,252.5,252.5,252.24,252.33,7902.348958867576,233.96,233.96,233.7191,233.8025,7902.349
2020-07-09 13:40:00,252.33,252.53,252.02,252.23,8316.750435942147,233.8025,233.9878,233.5152,233.7098,8316.7504
2020-07-09 13:45:00,252.16,252.2,251.91,251.99,8262.38588573187,233.6449,233.682,233.4133,233.4874,8262.3859
2020-07-09 13:50:00,251.93,251.94,251.66,251.79,7193.558313673197,233.4318,233.4411,233.1817,233.3021,7193.5583
2020-07-09 13:55:00,251.77,251.92,251.64,251.92,6322.699764078367,233.2836,233.4226,233.1631,233.4226,6322.6998
2020-07-09 14:00:00,251.9,252.08,251.78,251.88,6654.015796491947,233.404,233.5708,233.2928,233.3855,6654.0158
2020-07-09 14:05:00,251.86,252.26,251.84,252.19,5841.624782028925,233.367,233.7376,233.3484,233.6727,5841.6248
2020-07-09 14:10:00,252.21,252.21,252.02,252.13,6716.586316545287,233.6913,233.6913,233.5152,233.6172,6716.5863
2020-07-09 14:15:00,252.2,252.69,252.04,252.69,7176.120627756693,233.682,234.136,233.5338,234.136,7176.1206
2020-07-09 14:20:00,252.69,252.7,252.38,252.42,8275.720586726844,234.136,234.1453,233.8488,233.8859,8275.7206
2020-07-09 14:25:00,252.53,252.77,252.48,252.61,8195.712380757,233.9878,234.2102,233.9415,234.0619,8195.7124
2020-07-09 14:30:00,252.62,253.06,252.58,252.88,8932.19817417171,234.0712,234.4789,234.0341,234.3121,8932.1982
2020-07-09 14:35:00,252.86,253.1,252.85,252.91,8863.473176736075,234.2935,234.5159,234.2843,234.3399,8863.4732
2020-07-09 14:40:00,252.9,253.05,252.87,253.05,7706.431428864498,234.3306,234.4696,234.3028,234.4696,7706.4314
2020-07-09 14:45:00,253.05,253.33,252.96,253.2,13920.402092522309,234.4696,234.729,234.3862,234.6086,13920.4021
2020-07-09 14:50:00,253.2,253.56,253.15,253.36,29583.547030464662,234.6086,234.9422,234.5623,234.7568,29583.547
2020-07-09 14:55:00,253.35,253.49,253.3,253.4,9194.789209149656,234.7476,234.8773,234.7012,234.7939,9194.7892
2020-07-09 15:00:00,253.47,253.58,253.15,253.33,24088.624474305056,234.8588,234.9607,234.5623,234.729,24088.6245
2020-07-09 15:05:00,253.34,253.36,253.22,253.25,6054.979997948507,234.7383,234.7568,234.6271,234.6549,6054.98
2020-07-09 15:10:00,253.27,253.74,253.21,253.6,12161.247307416144,234.6734,235.1089,234.6179,234.9792,12161.2473
2020-07-09 15:15:00,253.64,253.81,253.05,253.06,12098.676787362803,235.0163,235.1738,234.4696,234.4789,12098.6768
2020-07-09 15:20:00,253.05,253.09,252.63,252.73,7944.404554313262,234.4696,234.5067,234.0804,234.1731,7944.4046
2020-07-09 15:25:00,252.67,252.76,252.51,252.54,7826.443737819263,234.1175,234.2009,233.9692,233.997,7826.4437
2020-07-09 15:30:00,252.49,252.51,251.84,252.06,11693.507026361678,233.9507,233.9692,233.3484,233.5523,11693.507
2020-07-09 15:35:00,252.01,252.05,251.45,251.88,14567.647963893733,233.506,233.543,232.9871,233.3855,14567.648
2020-07-09 15:40:00,251.88,252.02,251.54,251.87,17445.891886347315,233.3855,233.5152,233.0705,233.3762,17445.8919
2020-07-09 15:45:00,251.83,252.66,251.69,252.3,33410.606216022155,233.3392,234.1082,233.2095,233.7747,33410.6062
2020-07-09 15:50:00,252.26,252.41,251.87,252.24,43804.49276848907,233.7376,233.8766,233.3762,233.7191,43804.4928
2020-07-09 15:55:00,252.24,252.32,251.87,252.16,62297.67155605703,233.7191,233.7932,233.3762,233.6449,62297.6716
2020-07-10 09:30:00,251.54,253.27,250.24,250.74,24523.54087598728,233.0705,234.6734,231.8659,232.3292,24523.5409
2020-07-10 09:35:00,250.35,250.35,248.77,249.27,5733.921427838753,231.9678,231.9678,230.5039,230.9671,5733.9214
2020-07-10 09:40:00,249.34,250.5,249.07,250.45,17640.78367012001,231.032,232.1068,230.7818,232.0605,17640.7837
2020-07-10 09:45:00,250.25,250.44,249.9,250.18,9481.998153656785,231.8752,232.0512,231.5509,231.8103,9481.9982
2020-07-10 09:50:00,250.49,250.7,249.58,249.73,5256.949430710842,232.0976,232.2921,231.2544,231.3934,5256.9494
2020-07-10 09:55:00,249.86,250.14,249.77,250.06,4198.379320955995,231.5138,231.7733,231.4304,231.6991,4198.3793
2020-07-10 10:00:00,249.81,249.95,248.94,249.11,4813.827059185557,231.4675,231.5972,230.6614,230.8189,4813.8271
2020-07-10 10:05:00,249.11,249.82,249.09,249.82,2721.3047492050464,230.8189,231.4768,230.8004,231.4768,2721.3047
2020-07-10 10:10:00,250.04,250.28,249.91,250.17,5770.848292132526,231.6806,231.903,231.5602,231.8011,5770.8483
2020-07-10 10:15:00,250.26,250.75,250.16,250.61,5289.773310083086,231.8845,232.3385,231.7918,232.2088,5289.7733
2020-07-10 10:20:00,250.61,250.79,250.61,250.73,1846.343214688686,232.2088,232.3755,232.2088,232.3199,1846.3432
2020-07-10 10:25:00,250.72,251.11,250.72,250.98,4725.612883372653,232.3107,232.672,232.3107,232.5516,4725.6129
2020-07-10 10:30:00,250.92,251.07,249.9,249.91,2177.659247102267,232.496,232.635,231.5509,231.5602,2177.6592
2020-07-10 10:35:00,249.99,249.99,249.13,249.14,6873.525489793825,231.6343,231.6343,230.8374,230.8467,6873.5255
2020-07-10 10:40:00,249.3,249.99,249.3,249.85,4102.984921530413,230.9949,231.6343,230.9949,231.5046,4102.9849
2020-07-10 10:45:00,249.86,249.93,249.5,249.78,6268.335213868088,231.5138,231.5787,231.1803,231.4397,6268.3352
2020-07-10 10:50:00,249.8,250.17,249.7,250.17,2879.269668683968,231.4582,231.8011,231.3656,231.8011,2879.2697
2020-07-10 10:55:00,250.24,250.34,249.68,249.68,8411.119089137346,231.8659,231.9586,231.347,231.347,8411.1191
2020-07-10 11:00:00,249.7,249.88,248.95,248.95,5555.441583752179,231.3656,231.5324,230.6706,230.6706,5555.4416
2020-07-10 11:05:00,248.93,249.01,248.79,248.86,1333.4700994973844,230.6521,230.7262,230.5224,230.5873,1333.4701
2020-07-10 11:10:00,248.85,249.52,248.85,249.26,2919.273771668889,230.578,231.1988,230.578,230.9579,2919.2738
2020-07-10 11:15:00,249.18,249.24,248.99,249.24,4149.14350189763,230.8838,230.9394,230.7077,230.9394,4149.1435
2020-07-10 11:20:00,249.26,249.65,249.26,249.6,2839.265565699046,230.9579,231.3192,230.9579,231.2729,2839.2656
2020-07-10 11:25:00,249.49,249.55,249.22,249.31,1182.6854036311415,231.171,231.2266,230.9208,231.0042,1182.6854
2020-07-10 11:30:00,249.29,249.59,249.28,249.59,4509.180428761924,230.9857,231.2637,230.9764,231.2637,4509.1804
2020-07-10 11:35:00,249.69,250.68,249.68,250.68,10340.547748487024,231.3563,232.2736,231.347,232.2736,10340.5477
2020-07-10 11:40:00,250.75,250.83,250.61,250.68,2256.6417068417272,232.3385,232.4126,232.2088,232.2736,2256.6417
2020-07-10 11:45:00,250.68,250.68,250.23,250.23,1583.7521797107397,232.2736,232.2736,231.8567,231.8567,1583.7522
2020-07-10 11:50:00,250.25,250.25,249.96,249.96,1146.7842855677504,231.8752,231.8752,231.6065,231.6065,1146.7843
2020-07-10 11:55:00,249.9,250.28,249.9,250.28,4608.677813109037,231.5509,231.903,231.5509,231.903,4608.6778
2020-07-10 12:00:00,250.21,250.5,249.98,250.21,7898.245973946045,231.8381,232.1068,231.625,231.8381,7898.246
2020-07-10 12:05:00,250.13,250.33,249.69,249.75,6503.231100625705,231.764,231.9493,231.3563,231.4119,6503.2311
2020-07-10 12:10:00,249.71,249.84,249.54,249.59,3467.022258693199,231.3748,231.4953,231.2173,231.2637,3467.0223
2020-07-10 12:15:00,249.59,249.62,249.0,249.04,6322.699764078367,231.2637,231.2914,230.717,230.754,6322.6998
2020-07-10 12:20:00,249.08,249.09,248.77,248.78,3955.2774643553184,230.7911,230.8004,230.5039,230.5131,3955.2775
2020-07-10 12:25:00,248.87,249.02,248.49,248.73,4034.259924094779,230.5965,230.7355,230.2444,230.4668,4034.2599
2020-07-10 12:30:00,248.75,248.84,248.7,248.77,822.6484767668478,230.4853,230.5687,230.439,230.5039,822.6485
2020-07-10 12:35:00,248.77,248.77,248.43,248.45,9797.927992614626,230.5039,230.5039,230.1888,230.2074,9797.928
2020-07-10 12:40:00,248.55,248.86,248.38,248.86,3976.818135193353,230.3,230.5873,230.1425,230.5873,3976.8181
2020-07-10 12:45:00,248.87,249.25,248.87,249.1,6225.253872192019,230.5965,230.9486,230.5965,230.8096,6225.2539
2020-07-10 12:50:00,249.03,249.08,248.78,248.78,2495.640578520874,230.7448,230.7911,230.5131,230.5131,2495.6406
2020-07-10 12:55:00,248.89,249.04,248.77,248.77,1230.895476459124,230.615,230.754,230.5039,230.5039,1230.8955
2020-07-10 13:00:00,248.81,249.1,248.7,248.93,2769.514822033029,230.5409,230.8096,230.439,230.6521,2769.5148
2020-07-10 13:05:00,249.02,249.1,248.86,249.03,2393.0659554826134,230.7355,230.8096,230.5873,230.7448,2393.066
2020-07-10 13:10:00,249.07,249.11,248.86,248.99,2769.514822033029,230.7818,230.8189,230.5873,230.7077,2769.5148
2020-07-10 13:15:00,249.0,249.14,248.92,248.92,2728.4849728177246,230.717,230.8467,230.6428,230.6428,2728.485
2020-07-10 13:20:00,248.96,249.32,248.91,249.31,6390.399015283619,230.6799,231.0135,230.6336,231.0042,6390.399
2020-07-10 13:25:00,249.28,249.38,249.1,249.38,2698.738332136629,230.9764,231.0691,230.8096,231.0691,2698.7383
2020-07-10 13:30:00,249.33,249.35,249.14,249.14,3041.337573084418,231.0227,231.0413,230.8467,230.8467,3041.3376
2020-07-10 13:35:00,249.21,249.36,249.17,249.3,3401.3744999487126,230.9116,231.0505,230.8745,230.9949,3401.3745
2020-07-10 13:40:00,249.23,249.61,249.23,249.54,3694.737921838137,230.9301,231.2822,230.9301,231.2173,3694.7379
2020-07-10 13:45:00,249.52,249.84,249.43,249.71,3754.231203200328,231.1988,231.4953,231.1154,231.3748,3754.2312
2020-07-10 13:50:00,249.85,249.91,249.67,249.78,2534.6189352754127,231.5046,231.5602,231.3378,231.4397,2534.6189
2020-07-10 13:55:00,249.75,249.98,249.71,249.9,2769.514822033029,231.4119,231.625,231.3748,231.5509,2769.5148
2020-07-10 14:00:00,249.72,250.05,249.69,250.05,5372.858754744076,231.3841,231.6899,231.3563,231.6899,5372.8588
2020-07-10 14:05:00,250.04,250.42,250.03,250.32,6049.851266796594,231.6806,232.0327,231.6713,231.9401,6049.8513
2020-07-10 14:10:00,250.29,250.37,250.21,250.32,4642.527438711662,231.9123,231.9864,231.8381,231.9401,4642.5274
2020-07-10 14:15:00,250.3,250.45,250.17,250.36,4887.680787773104,231.9215,232.0605,231.8011,231.9771,4887.6808
2020-07-10 14:20:00,250.35,250.35,250.23,250.29,2461.790952918248,231.9678,231.9678,231.8567,231.9123,2461.791
2020-07-10 14:25:00,250.26,250.26,249.77,249.83,4426.094984100933,231.8845,231.8845,231.4304,231.486,4426.095
2020-07-10 14:30:00,249.79,250.19,249.74,249.98,3968.612165350292,231.449,231.8196,231.4026,231.625,3968.6122
2020-07-10 14:35:00,249.99,250.01,249.71,250.01,3164.427120730332,231.6343,231.6528,231.3748,231.6528,3164.4271
2020-07-10 14:40:00,250.08,250.24,250.02,250.1,2401.271925325674,231.7177,231.8659,231.6621,231.7362,2401.2719
2020-07-10 14:45:00,250.12,250.12,249.94,249.97,3295.7226382193044,231.7547,231.7547,231.588,231.6157,3295.7226
2020-07-10 14:50:00,250.03,250.06,249.94,249.98,3921.427838752693,231.6713,231.6991,231.588,231.625,3921.4278
2020-07-10 14:55:00,249.93,250.13,249.8,250.13,4424.043491640168,231.5787,231.764,231.4582,231.764,4424.0435
2020-07-10 15:00:00,250.11,250.49,249.97,250.43,3729.6132936711456,231.7455,232.0976,231.6157,232.042,3729.6133
2020-07-10 15:05:00,250.5,250.7,250.36,250.7,6903.27213047492,232.1068,232.2921,231.9771,232.2921,6903.2721
2020-07-10 15:10:00,250.67,250.76,250.44,250.51,4149.14350189763,232.2644,232.3477,232.0512,232.1161,4149.1435
2020-07-10 15:15:00,250.52,250.71,250.46,250.71,6877.628474715355,232.1254,232.3014,232.0698,232.3014,6877.6285
2020-07-10 15:20:00,250.72,250.81,250.54,250.72,4605.600574417889,232.3107,232.3941,232.1439,232.3107,4605.6006
2020-07-10 15:25:00,250.72,250.91,250.65,250.82,3052.6207816186275,232.3107,232.4867,232.2458,232.4033,3052.6208
2020-07-10 15:30:00,250.78,251.0,250.57,251.0,4323.520361062673,232.3663,232.5701,232.1717,232.5701,4323.5204
2020-07-10 15:35:00,250.91,251.04,250.35,250.36,7384.347112524361,232.4867,232.6072,231.9678,231.9771,7384.3471
2020-07-10 15:40:00,250.37,250.58,250.32,250.46,12241.255513385988,231.9864,232.181,231.9401,232.0698,12241.2555
2020-07-10 15:45:00,250.45,250.56,250.26,250.36,15688.788593701918,232.0605,232.1624,231.8845,231.9771,15688.7886
2020-07-10 15:50:00,250.45,250.64,250.33,250.52,19414.298902451534,232.0605,232.2366,231.9493,232.1254,19414.2989
2020-07-10 15:55:00,250.49,251.15,250.47,250.87,38317.77618217253,232.0976,232.7091,232.079,232.4497,38317.7762
2020-07-13 09:30:00,250.86,251.57,249.97,251.57,25434.403528567032,232.4404,233.0983,231.6157,233.0983,25434.4035
2020-07-13 09:35:00,251.65,251.66,250.68,251.12,8441.891476048826,233.1724,233.1817,232.2736,232.6813,8441.8915
2020-07-13 09:40:00,251.0,251.12,250.58,250.58,3795.261052415632,232.5701,232.6813,232.181,232.181,3795.2611
2020-07-13 09:45:00,250.59,250.82,250.26,250.39,12461.790952918249,232.1902,232.4033,231.8845,232.0049,12461.791
2020-07-13 09:50:00,250.46,250.98,250.45,250.89,11220.638014155298,232.0698,232.5516,232.0605,232.4682,11220.638
2020-07-13 09:55:00,251.01,251.57,250.77,251.06,9440.96830444148,232.5794,233.0983,232.357,232.6257,9440.9683
2020-07-13 10:00:00,251.16,252.33,251.16,252.31,8967.073546004718,232.7184,233.8025,232.7184,233.7839,8967.0735
2020-07-13 10:05:00,252.5,252.76,252.24,252.6,7126.884808698328,233.96,234.2009,233.7191,234.0526,7126.8848
2020-07-13 10:10:00,252.74,254.32,252.74,254.16,23911.170376448867,234.1824,235.6463,234.1824,235.4981,23911.1704
2020-07-13 10:15:00,254.28,254.32,253.73,253.92,15074.36660170274,235.6093,235.6463,235.0997,235.2757,15074.3666
2020-07-13 10:20:00,253.97,254.29,253.93,254.29,5716.483741922249,235.322,235.6186,235.285,235.6186,5716.4837
2020-07-13 10:25:00,254.38,254.67,254.21,254.6,14279.41327315622,235.7019,235.9706,235.5444,235.9058,14279.4133
2020-07-13 10:30:00,254.6,255.15,254.57,254.94,11023.694737921838,235.9058,236.4154,235.878,236.2208,11023.6947
2020-07-13 10:35:00,254.91,254.91,254.24,254.48,5051.800184634321,236.193,236.193,235.5722,235.7946,5051.8002
2020-07-13 10:40:00,254.42,254.66,253.82,253.82,4977.946456046774,235.739,235.9614,235.1831,235.1831,4977.9465
2020-07-13 10:45:00,253.7,253.83,253.01,253.58,9808.185454918454,235.0719,235.1923,234.4325,234.9607,9808.1855
2020-07-13 10:50:00,253.46,253.76,253.33,253.36,3441.3786029336343,234.8495,235.1275,234.729,234.7568,3441.3786
2020-07-13 10:55:00,253.39,253.82,253.36,253.61,5011.7960816494,234.7846,235.1831,234.7568,234.9885,5011.7961
2020-07-13 11:00:00,253.74,254.08,253.6,253.91,6101.138578315725,235.1089,235.424,234.9792,235.2665,6101.1386
2020-07-13 11:05:00,253.99,255.05,253.99,254.75,19027.59257359729,235.3406,236.3227,235.3406,236.0448,19027.5926
2020-07-13 11:10:00,254.78,255.13,254.64,255.13,6906.349369166068,236.0726,236.3969,235.9429,236.3969,6906.3494
2020-07-13 11:15:00,255.28,255.52,254.74,254.74,8523.951174479433,236.5359,236.7582,236.0355,236.0355,8523.9512
2020-07-13 11:20:00,254.55,254.55,253.72,254.11,4718.432659759975,235.8595,235.8595,235.0904,235.4518,4718.4327
2020-07-13 11:25:00,254.24,254.54,254.21,254.27,3003.3849625602625,235.5722,235.8502,235.5444,235.6,3003.385
2020-07-13 11:30:00,254.08,254.27,253.37,253.48,5798.543440352856,235.424,235.6,234.7661,234.868,5798.5434
2020-07-13 11:35:00,253.56,253.85,253.55,253.81,6673.504974869217,234.9422,235.2109,234.9329,235.1738,6673.505
2020-07-13 11:40:00,253.82,254.09,253.82,253.95,4298.90245153349,235.1831,235.4332,235.1831,235.3035,4298.9025
2020-07-13 11:45:00,253.99,254.05,253.67,254.05,3773.720381577597,235.3406,235.3962,235.0441,235.3962,3773.7204
2020-07-13 11:50:00,254.16,254.32,253.42,253.47,4018.87373063904,235.4981,235.6463,234.8124,234.8588,4018.8737
2020-07-13 11:55:00,253.52,253.67,253.36,253.54,6097.035593394194,234.9051,235.0441,234.7568,234.9236,6097.0356
2020-07-13 12:00:00,253.69,254.41,253.69,254.41,4074.2640270797,235.0626,235.7297,235.0626,235.7297,4074.264
2020-07-13 12:05:00,254.38,254.72,254.31,254.68,5772.899784593292,235.7019,236.017,235.6371,235.9799,5772.8998
2020-07-13 12:10:00,254.61,254.9,254.37,254.9,6337.060211303723,235.9151,236.1838,235.6927,236.1838,6337.0602
2020-07-13 12:15:00,254.85,255.14,254.8,255.14,3709.0983690634935,236.1374,236.4061,236.0911,236.4061,3709.0984
2020-07-13 12:20:00,255.04,255.35,254.95,255.35,4651.759154785106,236.3135,236.6007,236.2301,236.6007,4651.7592
2020-07-13 12:25:00,255.4,255.65,255.37,255.48,7828.495230280028,236.647,236.8787,236.6193,236.7212,7828.4952
2020-07-13 12:30:00,255.4,255.43,255.22,255.31,4474.305056928915,236.647,236.6748,236.4803,236.5637,4474.3051
2020-07-13 12:35:00,255.3,255.3,254.99,255.14,5874.448661401169,236.5544,236.5544,236.2672,236.4061,5874.4487
2020-07-13 12:40:00,255.12,255.24,254.93,254.93,3272.1304749205046,236.3876,236.4988,236.2116,236.2116,3272.1305
2020-07-13 12:45:00,255.02,255.33,254.97,254.97,3927.582316134988,236.2949,236.5822,236.2486,236.2486,3927.5823
2020-07-13 12:50:00,255.03,255.16,255.03,255.16,2901.836085752385,236.3042,236.4247,236.3042,236.4247,2901.8361
2020-07-13 12:55:00,255.09,255.15,254.88,254.95,3939.89127089958,236.3598,236.4154,236.1652,236.2301,3939.8913
2020-07-13 13:00:00,255.03,255.14,254.86,254.94,3474.2024823058773,236.3042,236.4061,236.1467,236.2208,3474.2025
2020-07-13 13:05:00,254.86,254.93,254.39,254.39,5159.503538824494,236.1467,236.2116,235.7112,235.7112,5159.5035
2020-07-13 13:10:00,254.37,254.49,254.25,254.34,4082.469996922761,235.6927,235.8039,235.5815,235.6649,4082.47
2020-07-13 13:15:00,254.34,254.82,254.34,254.72,3081.3416760693403,235.6649,236.1096,235.6649,236.017,3081.3417
2020-07-13 13:20:00,254.63,254.79,254.51,254.6,5902.1438096215,235.9336,236.0818,235.8224,235.9058,5902.1438
2020-07-13 13:25:00,254.64,255.17,254.64,255.11,4207.611037029439,235.9429,236.4339,235.9429,236.3783,4207.611
2020-07-13 13:30:00,255.12,255.34,255.02,255.28,3487.537183300851,236.3876,236.5915,236.2949,236.5359,3487.5372
2020-07-13 13:35:00,255.28,255.41,255.22,255.23,3115.1913016719664,236.5359,236.6563,236.4803,236.4895,3115.1913
2020-07-13 13:40:00,255.21,255.29,254.96,255.04,18731.15191301672,236.471,236.5451,236.2394,236.3135,18731.1519
2020-07-13 13:45:00,255.0,255.08,254.92,254.98,3060.826751461688,236.2764,236.3505,236.2023,236.2579,3060.8268
2020-07-13 13:50:00,254.95,255.11,254.78,255.06,4821.007282798236,236.2301,236.3783,236.0726,236.332,4821.0073
2020-07-13 13:55:00,255.06,255.27,255.06,255.23,4408.657298184429,236.332,236.5266,236.332,236.4895,4408.6573
2020-07-13 14:00:00,255.18,255.24,254.54,254.55,4888.706534003487,236.4432,236.4988,235.8502,235.8595,4888.7065
2020-07-13 14:05:00,254.54,254.6,254.07,254.12,7793.61985844702,235.8502,235.9058,235.4147,235.461,7793.6199
2020-07-13 14:10:00,254.14,254.21,253.55,253.82,3718.3300851369368,235.4796,235.5444,234.9329,235.1831,3718.3301
2020-07-13 14:15:00,253.89,254.04,253.82,253.91,5772.899784593292,235.2479,235.3869,235.1831,235.2665,5772.8998
2020-07-13 14:20:00,253.91,253.92,253.19,253.31,6847.88183403426,235.2665,235.2757,234.5993,234.7105,6847.8818
2020-07-13 14:25:00,253.29,253.4,252.98,253.14,5908.298287003795,234.692,234.7939,234.4047,234.553,5908.2983
2020-07-13 14:30:00,253.1,253.22,252.77,252.93,7179.19786644784,234.5159,234.6271,234.2102,234.3584,7179.1979
2020-07-13 14:35:00,252.8,252.91,252.6,252.91,5039.49122986973,234.238,234.3399,234.0526,234.3399,5039.4912
2020-07-13 14:40:00,252.98,253.2,252.97,253.1,4972.8177248948605,234.4047,234.6086,234.3955,234.5159,4972.8177
2020-07-13 14:45:00,253.11,253.44,252.92,253.44,6889.937429479946,234.5252,234.831,234.3491,234.831,6889.9374
2020-07-13 14:50:00,253.42,253.56,253.29,253.56,8353.67730023592,234.8124,234.9422,234.692,234.9422,8353.6773
2020-07-13 14:55:00,253.52,254.06,253.52,253.64,9281.977638732178,234.9051,235.4054,234.9051,235.0163,9281.9776
2020-07-13 15:00:00,253.64,253.64,252.78,252.78,9065.545184121447,235.0163,235.0163,234.2194,234.2194,9065.5452
2020-07-13 15:05:00,252.78,252.89,251.7,251.7,22122.268950661604,234.2194,234.3213,233.2187,233.2187,22122.269
2020-07-13 15:10:00,251.69,251.81,251.49,251.66,7812.083290593907,233.2095,233.3206,233.0241,233.1817,7812.0833
2020-07-13 15:15:00,251.54,251.69,250.91,250.96,9476.869422504871,233.0705,233.2095,232.4867,232.5331,9476.8694
2020-07-13 15:20:00,251.02,251.32,250.89,251.14,7390.501589906657,232.5887,232.8666,232.4682,232.6998,7390.5016
2020-07-13 15:25:00,251.07,251.23,250.85,250.97,9138.373166478612,232.635,232.7832,232.4311,232.5423,9138.3732
2020-07-13 15:30:00,251.01,251.01,249.55,249.6,10420.555954456868,232.5794,232.5794,231.2266,231.2729,10420.556
2020-07-13 15:35:00,249.62,249.99,249.43,249.68,19939.480972407426,231.2914,231.6343,231.1154,231.347,19939.481
2020-07-13 15:40:00,249.67,250.75,249.66,250.58,21192.942865934965,231.3378,232.3385,231.3285,232.181,21192.9429
2020-07-13 15:45:00,250.5,250.73,250.14,250.17,40014.36044722536,232.1068,232.3199,231.7733,231.8011,40014.3604
2020-07-13 15:50:00,250.02,250.96,249.85,250.92,98763.97579238896,231.6621,232.5331,231.5046,232.496,98763.9758
2020-07-13 15:55:00,250.96,251.15,250.87,250.95,123282.38793722432,232.5331,232.7091,232.4497,232.5238,123282.3879
2020-07-14 09:30:00,250.59,251.73,250.33,250.83,18364.96050877013,232.1902,233.2465,231.9493,232.4126,18364.9605
2020-07-14 09:35:00,250.99,252.63,250.97,252.63,11380.654426094983,232.5609,234.0804,232.5423,234.0804,11380.6544
2020-07-14 09:40:00,252.24,252.35,251.79,251.8,8597.80490306698,233.7191,233.821,233.3021,233.3114,8597.8049
2020-07-14 09:45:00,251.8,252.17,251.5,251.53,5642.6300133347,233.3114,233.6542,233.0334,233.0612,5642.63
2020-07-14 09:50:00,251.72,251.76,251.18,251.32,9541.491435018976,233.2373,233.2743,232.7369,232.8666,9541.4914
2020-07-14 09:55:00,251.37,251.73,251.15,251.59,5892.912093548056,232.913,233.2465,232.7091,233.1168,5892.9121
2020-07-14 10:00:00,251.86,251.86,251.38,251.5,8664.47840804185,233.367,233.367,232.9222,233.0334,8664.4784
2020-07-14 10:05:00,251.4,252.25,251.4,252.07,4770.745717509488,232.9408,233.7283,232.9408,233.5616,4770.7457
2020-07-14 10:10:00,252.11,252.82,252.03,252.63,8130.064622012514,233.5986,234.2565,233.5245,234.0804,8130.0646
2020-07-14 10:15:00,252.63,252.63,251.24,251.58,11777.618217253052,234.0804,234.0804,232.7925,233.1075,11777.6182
2020-07-14 10:20:00,251.57,253.08,251.57,252.89,3829.110678018258,233.0983,234.4974,233.0983,234.3213,3829.1107
2020-07-14 10:25:00,252.91,253.01,252.26,252.9,4184.018873730639,234.3399,234.4325,233.7376,234.3306,4184.0189
2020-07-14 10:30:00,252.84,253.71,252.8,253.71,9162.991076007796,234.275,235.0811,234.238,235.0811,9162.9911
2020-07-14 10:35:00,253.5,253.8,253.43,253.46,11156.016001641194,234.8866,235.1645,234.8217,234.8495,11156.016
2020-07-14 10:40:00,253.61,253.78,253.52,253.74,3114.165555441584,234.9885,235.146,234.9051,235.1089,3114.1656
2020-07-14 10:45:00,253.76,254.22,253.66,253.98,3811.672992101754,235.1275,235.5537,235.0348,235.3313,3811.673
2020-07-14 10:50:00,254.04,254.28,253.73,254.24,8640.886244743051,235.3869,235.6093,235.0997,235.5722,8640.8862
2020-07-14 10:55:00,254.17,254.26,253.79,253.94,7782.3366499128115,235.5074,235.5908,235.1553,235.2942,7782.3366
2020-07-14 11:00:00,253.88,254.04,253.12,253.5,11583.752179710738,235.2387,235.3869,234.5345,234.8866,11583.7522
2020-07-14 11:05:00,253.5,253.73,253.15,253.53,5662.11919171197,234.8866,235.0997,234.5623,234.9144,5662.1192
2020-07-14 11:10:00,253.54,253.92,253.4,253.4,3863.986049851266,234.9236,235.2757,234.7939,234.7939,3863.986
2020-07-14 11:15:00,253.52,254.11,253.41,254.09,5711.355010770335,234.9051,235.4518,234.8032,235.4332,5711.355
2020-07-14 11:20:00,253.89,254.51,253.82,254.48,8824.494819981535,235.2479,235.8224,235.1831,235.7946,8824.4948
2020-07-14 11:25:00,254.45,254.46,254.16,254.36,11679.14657913632,235.7668,235.7761,235.4981,235.6834,11679.1466
2020-07-14 11:30:00,254.25,254.92,254.24,254.67,5462.098676787363,235.5815,236.2023,235.5722,235.9706,5462.0987
2020-07-14 11:35:00,254.73,254.74,254.47,254.48,9142.476151400144,236.0262,236.0355,235.7853,235.7946,9142.4762
2020-07-14 11:40:00,254.54,254.88,254.53,254.66,7386.398604985126,235.8502,236.1652,235.8409,235.9614,7386.3986
2020-07-14 11:45:00,254.81,254.86,254.58,254.69,6816.083700892399,236.1004,236.1467,235.8873,235.9892,6816.0837
2020-07-14 11:50:00,254.7,254.8,254.34,254.34,5082.572571545799,235.9984,236.0911,235.6649,235.6649,5082.5726
2020-07-14 11:55:00,254.49,254.6,254.31,254.51,5598.5229254282485,235.8039,235.9058,235.6371,235.8224,5598.5229
2020-07-14 12:00:00,254.55,254.55,254.21,254.34,5819.058364960509,235.8595,235.8595,235.5444,235.6649,5819.0584
2020-07-14 12:05:00,254.27,254.27,253.65,253.84,4974.869217355626,235.6,235.6,235.0255,235.2016,4974.8692
2020-07-14 12:10:00,253.85,253.89,253.57,253.57,5318.494204533798,235.2109,235.2479,234.9514,234.9514,5318.4942
2020-07-14 12:15:00,253.62,254.38,253.56,254.11,6523.746025233357,234.9977,235.7019,234.9422,235.4518,6523.746
2020-07-14 12:20:00,254.24,254.65,254.24,254.54,4132.731562211508,235.5722,235.9521,235.5722,235.8502,4132.7316
2020-07-14 12:25:00,254.56,254.56,254.36,254.39,6898.143399323008,235.8687,235.8687,235.6834,235.7112,6898.1434
2020-07-14 12:30:00,254.47,255.05,254.42,254.96,4102.984921530413,235.7853,236.3227,235.739,236.2394,4102.9849
2020-07-14 12:35:00,254.99,254.99,254.75,254.85,7484.870243101856,236.2672,236.2672,236.0448,236.1374,7484.8702
2020-07-14 12:40:00,254.98,255.03,254.72,254.79,2051.4924607652065,236.2579,236.3042,236.017,236.0818,2051.4925
2020-07-14 12:45:00,254.89,255.09,254.82,254.94,7386.398604985126,236.1745,236.3598,236.1096,236.2208,7386.3986
2020-07-14 12:50:00,254.87,254.88,254.69,254.69,4182.993127500256,236.156,236.1652,235.9892,235.9892,4182.9931
2020-07-14 12:55:00,254.74,254.77,254.47,254.47,5128.731151913016,236.0355,236.0633,235.7853,235.7853,5128.7312
2020-07-14 13:00:00,254.38,254.46,253.94,253.95,3807.570007180224,235.7019,235.7761,235.2942,235.3035,3807.57
2020-07-14 13:05:00,253.97,254.11,253.78,253.83,4426.094984100933,235.322,235.4518,235.146,235.1923,4426.095
2020-07-14 13:10:00,253.94,254.37,253.82,254.37,7331.008308544466,235.2942,235.6927,235.1831,235.6927,7331.0083
2020-07-14 13:15:00,254.39,254.4,254.07,254.15,6540.157964919478,235.7112,235.7205,235.4147,235.4888,6540.158
2020-07-14 13:20:00,254.26,254.57,254.21,254.55,3336.7524874346086,235.5908,235.878,235.5444,235.8595,3336.7525
2020-07-14 13:25:00,254.6,254.62,254.41,254.55,5950.353882449482,235.9058,235.9243,235.7297,235.8595,5950.3539
2020-07-14 13:30:00,254.42,254.94,254.42,254.85,9285.054877423325,235.739,236.2208,235.739,236.1374,9285.0549
2020-07-14 13:35:00,254.85,255.21,254.83,255.21,3829.110678018258,236.1374,236.471,236.1189,236.471,3829.1107
2020-07-14 13:40:00,255.15,255.24,254.94,255.21,3590.111806339112,236.4154,236.4988,236.2208,236.471,3590.1118
2020-07-14 13:45:00,255.15,255.35,255.15,255.24,3861.9345573905016,236.4154,236.6007,236.4154,236.4988,3861.9346
2020-07-14 13:50:00,255.23,255.26,254.93,255.26,3521.386808903477,236.4895,236.5173,236.2116,236.5173,3521.3868
2020-07-14 13:55:00,255.33,255.41,254.32,254.58,7487.947481793004,236.5822,236.6563,235.6463,235.8873,7487.9475
2020-07-14 14:00:00,254.5,255.22,254.37,254.99,8194.686634526617,235.8131,236.4803,235.6927,236.2672,8194.6866
2020-07-14 14:05:00,255.09,255.2,254.51,254.58,2977.741306800697,236.3598,236.4617,235.8224,235.8873,2977.7413
2020-07-14 14:10:00,254.65,254.93,254.55,254.93,4410.708790645194,235.9521,236.2116,235.8595,236.2116,4410.7088
2020-07-14 14:15:00,254.98,255.42,254.95,255.39,5248.743460867781,236.2579,236.6656,236.2301,236.6378,5248.7435
2020-07-14 14:20:00,255.34,255.67,255.26,255.51,9559.954867165863,236.5915,236.8972,236.5173,236.749,9559.9549
2020-07-14 14:25:00,255.42,255.51,255.2,255.4,4550.2102779772285,236.6656,236.749,236.4617,236.647,4550.2103
2020-07-14 14:30:00,255.47,255.6,255.15,255.16,5467.227407939276,236.7119,236.8324,236.4154,236.4247,5467.2274
2020-07-14 14:35:00,255.24,255.24,254.82,254.82,4325.571853523438,236.4988,236.4988,236.1096,236.1096,4325.5719
2020-07-14 14:40:00,254.97,255.1,254.75,254.82,3128.5260026669403,236.2486,236.3691,236.0448,236.1096,3128.526
2020-07-14 14:45:00,254.85,255.15,254.44,254.63,6564.775874448661,236.1374,236.4154,235.7575,235.9336,6564.7759
2020-07-14 14:50:00,254.55,254.82,254.44,254.75,7578.213150066673,235.8595,236.1096,235.7575,236.0448,7578.2132
2020-07-14 14:55:00,254.75,255.27,254.56,255.14,10707.764898963997,236.0448,236.5266,235.8687,236.4061,10707.7649
2020-07-14 15:00:00,255.18,255.38,254.2,254.31,10042.055595445689,236.4432,236.6285,235.5352,235.6371,10042.0556
2020-07-14 15:05:00,254.3,254.59,254.29,254.38,8346.497076623244,235.6278,235.8965,235.6186,235.7019,8346.4971
2020-07-14 15:10:00,254.37,254.55,254.01,254.01,6288.850138475741,235.6927,235.8595,235.3591,235.3591,6288.8501
2020-07-14 15:15:00,254.0,254.14,253.74,253.75,8374.192224843573,235.3498,235.4796,235.1089,235.1182,8374.1922
2020-07-14 15:20:00,253.83,254.89,253.83,254.79,12795.158477792593,235.1923,236.1745,235.1923,236.0818,12795.1585
2020-07-14 15:25:00,254.86,254.9,254.72,254.75,5214.893835265155,236.1467,236.1838,236.017,236.0448,5214.8938
2020-07-14 15:30:00,254.83,255.13,254.71,255.13,8418.299312750025,236.1189,236.3969,236.0077,236.3969,8418.2993
2020-07-14 15:35:00,255.07,255.27,254.88,255.23,11849.420453379833,236.3413,236.5266,236.1652,236.4895,11849.4205
2020-07-14 15:40:00,255.15,255.43,255.13,255.38,14894.861011385785,236.4154,236.6748,236.3969,236.6285,14894.861
2020-07-14 15:45:00,255.41,255.99,255.37,255.86,20663.657811057543,236.6563,237.1937,236.6193,237.0733,20663.6578
2020-07-14 15:50:00,255.92,256.37,255.78,256.19,41411.42681300646,237.1289,237.5458,236.9991,237.379,41411.4268
2020-07-14 15:55:00,256.18,257.18,256.01,256.78,140766.2324340958,237.3698,238.2963,237.2123,237.9257,140766.2324
2020-07-15 09:30:00,258.35,260.29,257.5,259.58,42809.51892501795,239.3804,241.178,238.5929,240.5201,42809.5189
2020-07-15 09:35:00,259.58,260.01,259.36,259.59,9283.00338496256,240.5201,240.9186,240.3163,240.5294,9283.0034
2020-07-15 09:40:00,259.62,260.19,258.99,260.13,24020.925223099803,240.5572,241.0853,239.9734,241.0297,24020.9252
2020-07-15 09:45:00,260.14,260.2,259.14,259.18,19678.941429890245,241.039,241.0946,240.1124,240.1495,19678.9414
2020-07-15 09:50:00,259.23,259.78,258.79,259.07,8699.353779874858,240.1958,240.7054,239.7881,240.0476,8699.3538
2020-07-15 09:55:00,259.28,259.43,257.48,257.82,8391.629910760077,240.2422,240.3811,238.5743,238.8894,8391.6299
2020-07-15 10:00:00,257.82,258.72,257.75,258.19,8846.035490819571,238.8894,239.7233,238.8245,239.2322,8846.0355
2020-07-15 10:05:00,258.24,258.71,257.78,258.01,5363.627038670633,239.2785,239.714,238.8523,239.0654,5363.627
2020-07-15 10:10:00,258.07,258.53,257.48,258.53,8024.412760283106,239.121,239.5472,238.5743,239.5472,8024.4128
2020-07-15 10:15:00,258.65,258.67,258.31,258.67,7463.329572263821,239.6584,239.6769,239.3434,239.6769,7463.3296
2020-07-15 10:20:00,258.72,258.97,258.55,258.89,4100.933429069648,239.7233,239.9549,239.5658,239.8808,4100.9334
2020-07-15 10:25:00,258.76,258.76,258.02,258.26,5350.292337675659,239.7603,239.7603,239.0747,239.297,5350.2923
2020-07-15 10:30:00,258.32,258.5,257.88,257.92,9400.96420145656,239.3526,239.5194,238.945,238.982,9400.9642
2020-07-15 10:35:00,257.74,258.32,257.66,258.15,21643.24546107293,238.8152,239.3526,238.7411,239.1951,21643.2455
2020-07-15 10:40:00,258.19,258.68,258.16,258.53,8651.143707046876,239.2322,239.6862,239.2044,239.5472,8651.1437
2020-07-15 10:45:00,258.47,258.53,258.17,258.33,6969.94563544979,239.4916,239.5472,239.2137,239.3619,6969.9456
2020-07-15 10:50:00,258.28,258.48,257.99,258.39,17896.19448148528,239.3156,239.5009,239.0469,239.4175,17896.1945
2020-07-15 10:55:00,258.38,258.91,258.29,258.59,8146.476561698635,239.4082,239.8993,239.3248,239.6028,8146.4766
2020-07-15 11:00:00,258.66,259.43,258.66,259.43,13749.102472048417,239.6677,240.3811,239.6677,240.3811,13749.1025
2020-07-15 11:05:00,259.57,260.44,259.5,260.15,20887.270489280952,240.5109,241.317,240.446,241.0483,20887.2705
2020-07-15 11:10:00,260.15,260.47,259.59,260.35,23979.8953738845,241.0483,241.3448,240.5294,241.2336,23979.8954
2020-07-15 11:15:00,260.31,260.35,259.67,259.91,6848.907580264642,241.1965,241.2336,240.6035,240.8259,6848.9076
2020-07-15 11:20:00,259.87,260.12,259.69,260.03,9081.95712380757,240.7888,241.0205,240.6221,240.9371,9081.9571
2020-07-15 11:25:00,260.11,261.05,260.07,261.05,11683.24956405785,241.0112,241.8822,240.9741,241.8822,11683.2496
2020-07-15 11:30:00,260.99,261.0,260.42,260.42,12408.452148938351,241.8266,241.8359,241.2985,241.2985,12408.4521
2020-07-15 11:35:00,260.43,260.43,259.64,259.64,7220.227715663144,241.3077,241.3077,240.5757,240.5757,7220.2277
2020-07-15 11:40:00,259.39,259.65,259.29,259.32,6863.268027489999,240.3441,240.585,240.2514,240.2792,6863.268
2020-07-15 11:45:00,259.27,259.3,258.91,259.26,9779.46456046774,240.2329,240.2607,239.8993,240.2236,9779.4646
2020-07-15 11:50:00,259.27,259.78,259.27,259.78,7390.501589906657,240.2329,240.7054,240.2329,240.7054,7390.5016
2020-07-15 11:55:00,259.82,259.93,259.41,259.49,12760.283105959585,240.7425,240.8444,240.3626,240.4367,12760.2831
2020-07-15 12:00:00,259.35,259.59,258.91,259.0,6404.759462508975,240.307,240.5294,239.8993,239.9827,6404.7595
2020-07-15 12:05:00,259.13,259.54,259.13,259.25,5885.731869935377,240.1032,240.4831,240.1032,240.2144,5885.7319
2020-07-15 12:10:00,259.07,259.32,258.85,259.32,6016.001641193969,240.0476,240.2792,239.8437,240.2792,6016.0016
2020-07-15 12:15:00,259.39,259.76,259.24,259.62,8116.72992101754,240.3441,240.6869,240.2051,240.5572,8116.7299
2020-07-15 12:20:00,259.65,260.08,259.59,259.89,7231.510924197353,240.585,240.9834,240.5294,240.8074,7231.5109
2020-07-15 12:25:00,259.95,260.17,259.77,259.88,8155.708277772079,240.863,241.0668,240.6962,240.7981,8155.7083
2020-07-15 12:30:00,259.88,260.0,259.6,259.8,17451.02061749923,240.7981,240.9093,240.5387,240.724,17451.0206
2020-07-15 12:35:00,259.76,260.21,259.72,260.03,7044.82511026772,240.6869,241.1039,240.6498,240.9371,7044.8251
2020-07-15 12:40:00,260.08,260.33,260.04,260.28,7205.867268437788,240.9834,241.2151,240.9464,241.1687,7205.8673
2020-07-15 12:45:00,260.24,260.43,260.21,260.25,14385.065134885628,241.1317,241.3077,241.1039,241.1409,14385.0651
2020-07-15 12:50:00,260.18,261.3,260.14,261.14,22397.168940404143,241.0761,242.1138,241.039,241.9656,22397.1689
2020-07-15 12:55:00,261.13,261.42,261.06,261.23,13590.111806339111,241.9563,242.225,241.8915,242.049,13590.1118
2020-07-15 13:00:00,261.19,261.23,260.33,260.44,14893.8352651554,242.0119,242.049,241.2151,241.317,14893.8353
2020-07-15 13:05:00,260.38,261.04,260.31,261.02,9528.156734024002,241.2614,241.8729,241.1965,241.8544,9528.1567
2020-07-15 13:10:00,260.91,261.08,260.6,260.64,5153.349061442199,241.7525,241.91,241.4652,241.5023,5153.3491
2020-07-15 13:15:00,260.7,260.72,260.46,260.47,6746.332957226382,241.5579,241.5764,241.3355,241.3448,6746.333
2020-07-15 13:20:00,260.51,260.69,260.43,260.45,5496.974048620371,241.3818,241.5486,241.3077,241.3262,5496.974
2020-07-15 13:25:00,260.44,260.5,260.13,260.5,6709.406092932608,241.317,241.3726,241.0297,241.3726,6709.4061
2020-07-15 13:30:00,260.5,260.91,260.5,260.81,10256.43655759565,241.3726,241.7525,241.3726,241.6598,10256.4366
2020-07-15 13:35:00,260.86,261.03,260.72,260.72,8329.05939070674,241.7061,241.8637,241.5764,241.5764,8329.0594
2020-07-15 13:40:00,260.67,260.87,260.6,260.71,8439.83998358806,241.5301,241.7154,241.4652,241.5672,8439.84
2020-07-15 13:45:00,260.79,260.9,260.67,260.67,9727.151502718229,241.6413,241.7432,241.5301,241.5301,9727.1515
2020-07-15 13:50:00,260.79,260.79,260.23,260.27,6242.691558108524,241.6413,241.6413,241.1224,241.1595,6242.6916
2020-07-15 13:55:00,260.22,260.22,259.91,259.99,4000.410298492153,241.1131,241.1131,240.8259,240.9,4000.4103
2020-07-15 14:00:00,259.94,260.72,259.76,260.59,10065.647758744486,240.8537,241.5764,240.6869,241.456,10065.6478
2020-07-15 14:05:00,260.58,260.58,260.38,260.44,4409.683044414812,241.4467,241.4467,241.2614,241.317,4409.683
2020-07-15 14:10:00,260.46,260.88,260.46,260.66,5889.834854856908,241.3355,241.7247,241.3355,241.5208,5889.8349
2020-07-15 14:15:00,260.78,260.95,260.44,260.76,5515.4374807672575,241.632,241.7895,241.317,241.6135,5515.4375
2020-07-15 14:20:00,260.71,260.81,260.64,260.66,3183.9162991076005,241.5672,241.6598,241.5023,241.5208,3183.9163
2020-07-15 14:25:00,260.72,261.0,260.56,260.95,5583.13673197251,241.5764,241.8359,241.4282,241.7895,5583.1367
2020-07-15 14:30:00,260.99,261.21,260.8,261.19,6836.598625500051,241.8266,242.0304,241.6505,242.0119,6836.5986
2020-07-15 14:35:00,261.13,261.17,260.79,260.86,6407.836701200123,241.9563,241.9934,241.6413,241.7061,6407.8367
2020-07-15 14:40:00,260.86,261.06,260.71,260.71,5646.732998256231,241.7061,241.8915,241.5672,241.5672,5646.733
2020-07-15 14:45:00,260.64,260.71,260.47,260.47,5692.891578623448,241.5023,241.5672,241.3448,241.3448,5692.8916
2020-07-15 14:50:00,260.57,260.65,260.04,260.13,6258.077751564263,241.4374,241.5116,240.9464,241.0297,6258.0778
2020-07-15 14:55:00,260.18,260.51,260.15,260.21,6762.744896912504,241.0761,241.3818,241.0483,241.1039,6762.7449
2020-07-15 15:00:00,260.25,260.56,260.18,260.22,8886.039593804493,241.1409,241.4282,241.0761,241.1131,8886.0396
2020-07-15 15:05:00,260.12,260.26,259.94,260.14,6508.359831777618,241.0205,241.1502,240.8537,241.039,6508.3598
2020-07-15 15:10:00,260.08,260.11,259.76,260.02,12058.672684377883,240.9834,241.0112,240.6869,240.9278,12058.6727
2020-07-15 15:15:00,259.97,260.27,259.66,260.27,8687.044825110268,240.8815,241.1595,240.5943,241.1595,8687.0448
2020-07-15 15:20:00,260.23,260.42,259.67,259.78,12292.542824905118,241.1224,241.2985,240.6035,240.7054,12292.5428
2020-07-15 15:25:00,259.82,260.31,259.69,260.14,7544.363524464047,240.7425,241.1965,240.6221,241.039,7544.3635
2020-07-15 15:30:00,260.24,260.47,260.22,260.47,9696.379115806749,241.1317,241.3448,241.1131,241.3448,9696.3791
2020-07-15 15:35:00,260.52,260.58,260.27,260.3,14157.34947174069,241.3911,241.4467,241.1595,241.1873,14157.3495
2020-07-15 15:40:00,260.28,260.38,260.13,260.18,15111.293465996512,241.1687,241.2614,241.0297,241.0761,15111.2935
2020-07-15 15:45:00,260.22,260.68,260.22,260.57,22826.95661093445,241.1131,241.5394,241.1131,241.4374,22826.9566
2020-07-15 15:50:00,260.42,260.42,259.21,259.24,34328.64909221458,241.2985,241.2985,240.1773,240.2051,34328.6491
2020-07-15 15:55:00,259.29,260.34,259.26,260.26,65714.43224946148,240.2514,241.2243,240.2236,241.1502,65714.4322
2020-07-16 09:30:00,260.2,260.3,259.8,260.16,17251.00010257462,241.0946,241.1873,240.724,241.0575,17251.0001
2020-07-16 09:35:00,260.26,260.77,259.94,260.02,7548.466509385577,241.1502,241.6228,240.8537,240.9278,7548.4665
2020-07-16 09:40:00,259.99,260.19,259.29,260.19,6767.873628064416,240.9,241.0853,240.2514,241.0853,6767.8736
2020-07-16 09:45:00,260.29,260.29,259.69,259.69,2466.919684070161,241.178,241.178,240.6221,240.6221,2466.9197
2020-07-16 09:50:00,260.03,260.04,259.24,259.85,6842.753102882347,240.9371,240.9464,240.2051,240.7703,6842.7531
2020-07-16 09:55:00,259.75,260.54,259.58,260.12,13918.350600061543,240.6776,241.4096,240.5201,241.0205,13918.3506
2020-07-16 10:00:00,259.83,260.1,259.56,259.9,5225.151297568981,240.7518,241.0019,240.5016,240.8166,5225.1513
2020-07-16 10:05:00,260.02,260.38,259.83,260.37,2974.6640681095496,240.9278,241.2614,240.7518,241.2521,2974.6641
2020-07-16 10:10:00,260.52,260.71,260.31,260.71,9764.078367012,241.3911,241.5672,241.1965,241.5672,9764.0784
2020-07-16 10:15:00,260.69,261.0,260.49,260.82,6407.836701200123,241.5486,241.8359,241.3633,241.6691,6407.8367
2020-07-16 10:20:00,260.77,260.8,260.21,260.32,2791.0554928710635,241.6228,241.6505,241.1039,241.2058,2791.0555
2020-07-16 10:25:00,260.33,260.55,259.89,260.21,9582.52128423428,241.2151,241.4189,240.8074,241.1039,9582.5213
2020-07-16 10:30:00,260.19,260.52,260.02,260.31,10490.306698122884,241.0853,241.3911,240.9278,241.1965,10490.3067
2020-07-16 10:35:00,260.34,260.61,260.14,260.14,9778.438814237355,241.2243,241.4745,241.039,241.039,9778.4388
2020-07-16 10:40:00,260.2,260.59,260.18,260.24,4993.332649502513,241.0946,241.456,241.0761,241.1317,4993.3326
2020-07-16 10:45:00,260.28,261.03,260.24,261.03,10687.249974356344,241.1687,241.8637,241.1317,241.8637,10687.25
2020-07-16 10:50:00,260.96,261.1,260.79,260.81,7076.62324340958,241.7988,241.9285,241.6413,241.6598,7076.6232
2020-07-16 10:55:00,260.81,261.01,260.45,260.73,13230.074879474818,241.6598,241.8451,241.3262,241.5857,13230.0749
2020-07-16 11:00:00,260.65,260.78,260.51,260.64,8186.480664683557,241.5116,241.632,241.3818,241.5023,8186.4807
2020-07-16 11:05:00,260.6,261.04,260.46,261.04,4386.090881116012,241.4652,241.8729,241.3355,241.8729,4386.0909
2020-07-16 11:10:00,261.04,261.64,260.83,260.93,7547.440763155195,241.8729,242.4289,241.6783,241.771,7547.4408
2020-07-16 11:15:00,260.89,260.94,260.46,260.86,9710.739563032106,241.7339,241.7803,241.3355,241.7061,9710.7396
2020-07-16 11:20:00,260.86,261.16,260.79,260.84,10055.39029644066,241.7061,241.9841,241.6413,241.6876,10055.3903
2020-07-16 11:25:00,261.0,261.08,260.67,260.73,11693.507026361678,241.8359,241.91,241.5301,241.5857,11693.507
2020-07-16 11:30:00,260.73,260.91,260.01,260.32,15002.564365575956,241.5857,241.7525,240.9186,241.2058,15002.5644
2020-07-16 11:35:00,260.31,260.39,260.03,260.04,16024.207611037027,241.1965,241.2707,240.9371,240.9464,16024.2076
2020-07-16 11:40:00,260.04,260.4,260.04,260.2,12853.626012924402,240.9464,241.2799,240.9464,241.0946,12853.626
2020-07-16 11:45:00,260.2,260.21,259.9,259.91,13492.665914452764,241.0946,241.1039,240.8166,240.8259,13492.6659
2020-07-16 11:50:00,259.96,260.04,259.79,259.86,7323.828084931788,240.8722,240.9464,240.7147,240.7796,7323.8281
2020-07-16 11:55:00,259.93,260.12,259.93,260.0,4821.007282798236,240.8444,241.0205,240.8444,240.9093,4821.0073
2020-07-16 12:00:00,260.02,260.1,259.72,259.97,19638.93732690532,240.9278,241.0019,240.6498,240.8815,19638.9373
2020-07-16 12:05:00,259.98,260.14,259.91,260.1,13194.173761411426,240.8908,241.039,240.8259,241.0019,13194.1738
2020-07-16 12:10:00,260.1,260.27,260.06,260.22,10102.57462303826,241.0019,241.1595,240.9649,241.1131,10102.5746
2020-07-16 12:15:00,260.27,260.38,259.81,259.91,14020.925223099804,241.1595,241.2614,240.7332,240.8259,14020.9252
2020-07-16 12:20:00,259.83,259.91,259.68,259.85,4194.276336034465,240.7518,240.8259,240.6128,240.7703,4194.2763
2020-07-16 12:25:00,259.88,260.18,259.81,259.98,12054.569699456351,240.7981,241.0761,240.7332,240.8908,12054.5697
2020-07-16 12:30:00,260.04,260.24,259.96,260.1,6672.479228638835,240.9464,241.1317,240.8722,241.0019,6672.4792
2020-07-16 12:35:00,260.13,260.35,260.03,260.03,4112.216637603857,241.0297,241.2336,240.9371,240.9371,4112.2166
2020-07-16 12:40:00,260.0,260.13,259.8,260.13,6080.623653708072,240.9093,241.0297,240.724,241.0297,6080.6237
2020-07-16 12:45:00,260.08,260.18,259.84,259.84,5249.769207098164,240.9834,241.0761,240.761,240.761,5249.7692
2020-07-16 12:50:00,259.84,260.11,259.82,260.11,5565.6990460560055,240.761,241.0112,240.7425,241.0112,5565.699
2020-07-16 12:55:00,260.06,260.06,259.79,259.97,4140.93753205457,240.9649,240.9649,240.7147,240.8815,4140.9375
2020-07-16 13:00:00,260.04,260.24,259.93,260.0,10627.756692994151,240.9464,241.1317,240.8444,240.9093,10627.7567
2020-07-16 13:05:00,260.12,260.27,259.93,259.96,14552.261770437994,241.0205,241.1595,240.8444,240.8722,14552.2618
2020-07-16 13:10:00,259.94,259.94,259.39,259.41,5745.204636372961,240.8537,240.8537,240.3441,240.3626,5745.2046
2020-07-16 13:15:00,259.42,259.42,259.26,259.31,5949.328136219099,240.3719,240.3719,240.2236,240.27,5949.3281
2020-07-16 13:20:00,259.29,259.61,259.27,259.57,17088.93219817417,240.2514,240.5479,240.2329,240.5109,17088.9322
2020-07-16 13:25:00,259.56,259.92,259.47,259.49,51688.37829520976,240.5016,240.8352,240.4182,240.4367,51688.3783
2020-07-16 13:30:00,259.58,259.74,259.26,259.48,17313.57062262796,240.5201,240.6684,240.2236,240.4275,17313.5706
2020-07-16 13:35:00,259.53,259.78,259.34,259.54,19495.33285465176,240.4738,240.7054,240.2977,240.4831,19495.3329
2020-07-16 13:40:00,259.49,259.54,259.27,259.36,6411.939686121653,240.4367,240.4831,240.2329,240.3163,6411.9397
2020-07-16 13:45:00,259.36,259.53,259.32,259.47,37110.47286901221,240.3163,240.4738,240.2792,240.4182,37110.4729
2020-07-16 13:50:00,259.5,259.8,259.47,259.48,2256.6417068417272,240.446,240.724,240.4182,240.4275,2256.6417
2020-07-16 13:55:00,259.48,259.61,259.44,259.58,3766.540157964919,240.4275,240.5479,240.3904,240.5201,3766.5402
2020-07-16 14:00:00,259.5,259.6,259.21,259.26,7876.70530310801,240.446,240.5387,240.1773,240.2236,7876.7053
2020-07-16 14:05:00,259.22,259.44,259.2,259.35,8799.876910452354,240.1866,240.3904,240.168,240.307,8799.8769
2020-07-16 14:10:00,259.45,259.47,259.28,259.35,7026.361678120833,240.3997,240.4182,240.2422,240.307,7026.3617
2020-07-16 14:15:00,259.47,259.49,259.24,259.36,5333.880397989537,240.4182,240.4367,240.2051,240.3163,5333.8804
2020-07-16 14:20:00,259.3,259.55,259.3,259.37,11500.666735049748,240.2607,240.4923,240.2607,240.3255,11500.6667
2020-07-16 14:25:00,259.31,259.39,259.21,259.29,7693.096727869524,240.27,240.3441,240.1773,240.2514,7693.0967
2020-07-16 14:30:00,259.36,259.46,259.01,259.01,8000.820596984306,240.3163,240.4089,239.992,239.992,8000.8206
2020-07-16 14:35:00,259.08,259.13,258.97,258.98,10601.087291004204,240.0568,240.1032,239.9549,239.9642,10601.0873
2020-07-16 14:40:00,258.98,259.0,258.66,258.66,7721.817622320237,239.9642,239.9827,239.6677,239.6677,7721.8176
2020-07-16 14:45:00,258.77,259.06,258.67,258.79,7880.808288029541,239.7696,240.0383,239.6769,239.7881,7880.8083
2020-07-16 14:50:00,258.89,258.93,258.64,258.65,6777.10534413786,239.8808,239.9179,239.6491,239.6584,6777.1053
2020-07-16 14:55:00,258.66,258.8,258.46,258.6,10006.154477382295,239.6677,239.7974,239.4824,239.6121,10006.1545
2020-07-16 15:00:00,258.65,258.8,258.58,258.69,9347.625397476664,239.6584,239.7974,239.5936,239.6955,9347.6254
2020-07-16 15:05:00,258.69,258.92,258.67,258.73,7730.023592163298,239.6955,239.9086,239.6769,239.7325,7730.0236
2020-07-16 15:10:00,258.68,258.97,258.67,258.69,8515.745204636372,239.6862,239.9549,239.6769,239.6955,8515.7452
2020-07-16 15:15:00,258.73,258.93,258.61,258.73,8602.933634218894,239.7325,239.9179,239.6214,239.7325,8602.9336
2020-07-16 15:20:00,258.76,258.98,258.64,258.88,18053.13365473381,239.7603,239.9642,239.6491,239.8715,18053.1337
2020-07-16 15:25:00,258.89,258.94,258.4,258.63,17039.696379115805,239.8808,239.9271,239.4268,239.6399,17039.6964
2020-07-16 15:30:00,258.61,258.81,258.55,258.72,16081.649399938457,239.6214,239.8067,239.5658,239.7233,16081.6494
2020-07-16 15:35:00,258.71,258.74,258.33,258.56,25389.2706944302,239.714,239.7418,239.3619,239.575,25389.2707
2020-07-16 15:40:00,258.49,258.62,258.29,258.31,19126.06421171402,239.5102,239.6306,239.3248,239.3434,19126.0642
2020-07-16 15:45:00,258.27,258.64,258.24,258.63,23151.09241973536,239.3063,239.6491,239.2785,239.6399,23151.0924
2020-07-16 15:50:00,258.5,258.79,258.39,258.57,29403.015693917325,239.5194,239.7881,239.4175,239.5843,29403.0157
2020-07-16 15:55:00,258.53,258.76,258.22,258.34,57897.22022771566,239.5472,239.7603,239.26,239.3712,57897.2202
2020-07-17 09:30:00,260.04,260.09,259.02,259.74,70746.74325571854,240.9464,240.9927,240.0012,240.6684,70746.7433
2020-07-17 09:35:00,259.93,260.1,259.38,259.94,6991.486306287824,240.8444,241.0019,240.3348,240.8537,6991.4863
2020-07-17 09:40:00,259.76,259.76,258.62,258.69,5928.813211611448,240.6869,240.6869,239.6306,239.6955,5928.8132
2020-07-17 09:45:00,258.93,259.14,258.18,258.18,6312.44230177454,239.9179,240.1124,239.2229,239.2229,6312.4423
2020-07-17 09:50:00,258.18,258.4,257.76,257.99,7976.202687455123,239.2229,239.4268,238.8338,239.0469,7976.2027
2020-07-17 09:55:00,258.14,258.48,257.85,258.1,10660.580572366396,239.1859,239.5009,238.9172,239.1488,10660.5806
2020-07-17 10:00:00,257.85,258.45,257.67,257.67,16278.592676171917,238.9172,239.4731,238.7504,238.7504,16278.5927
2020-07-17 10:05:00,257.78,258.22,257.51,258.14,11227.818237767977,238.8523,239.26,238.6021,239.1859,11227.8182
2020-07-17 10:10:00,258.13,258.46,257.92,258.23,15481.587855164633,239.1766,239.4824,238.982,239.2693,15481.5879
2020-07-17 10:15:00,258.26,258.44,258.05,258.22,9959.995897015078,239.297,239.4638,239.1025,239.26,9959.9959
2020-07-17 10:20:00,258.16,258.53,258.07,258.13,19557.903374705096,239.2044,239.5472,239.121,239.1766,19557.9034
2020-07-17 10:25:00,258.32,258.37,257.76,258.36,10326.187301261669,239.3526,239.399,238.8338,239.3897,10326.1873
2020-07-17 10:30:00,258.24,258.48,257.91,258.28,16854.036311416556,239.2785,239.5009,238.9727,239.3156,16854.0363
2020-07-17 10:35:00,258.23,258.64,258.13,258.41,21862.755154374805,239.2693,239.6491,239.1766,239.436,21862.7552
2020-07-17 10:40:00,258.4,258.56,258.23,258.4,22392.04020925223,239.4268,239.575,239.2693,239.4268,22392.0402
2020-07-17 10:45:00,258.4,259.67,258.37,259.65,13873.21776592471,239.4268,240.6035,239.399,240.585,13873.2178
2020-07-17 10:50:00,259.53,260.28,259.53,260.12,4977.946456046774,240.4738,241.1687,240.4738,241.0205,4977.9465
2020-07-17 10:55:00,260.18,260.27,259.23,259.35,23176.73607549492,241.0761,241.1595,240.1958,240.307,23176.7361
2020-07-17 11:00:00,259.35,259.43,259.08,259.38,12469.99692276131,240.307,240.3811,240.0568,240.3348,12469.9969
2020-07-17 11:05:00,259.43,260.18,259.4,260.12,8514.71945840599,240.3811,241.0761,240.3533,241.0205,8514.7195
2020-07-17 11:10:00,260.14,260.14,259.5,259.52,4838.44496871474,241.039,241.039,240.446,240.4645,4838.445
2020-07-17 11:15:00,259.51,259.51,258.97,259.25,9097.343317263309,240.4553,240.4553,239.9549,240.2144,9097.3433
2020-07-17 11:20:00,259.37,259.65,259.23,259.64,5012.821827879782,240.3255,240.585,240.1958,240.5757,5012.8218
2020-07-17 11:25:00,259.64,259.8,259.52,259.56,8682.941840188738,240.5757,240.724,240.4645,240.5016,8682.9418
2020-07-17 11:30:00,259.59,259.69,259.38,259.38,12529.4902041235,240.5294,240.6221,240.3348,240.3348,12529.4902
2020-07-17 11:35:00,259.47,259.54,259.31,259.35,10439.019386603752,240.4182,240.4831,240.27,240.307,10439.0194
2020-07-17 11:40:00,259.35,259.72,259.34,259.44,7922.863883475228,240.307,240.6498,240.2977,240.3904,7922.8639
2020-07-17 11:45:00,259.51,259.92,259.46,259.92,3842.445379013232,240.4553,240.8352,240.4089,240.8352,3842.4454
2020-07-17 11:50:00,259.85,260.21,259.73,260.21,8402.913119294286,240.7703,241.1039,240.6591,241.1039,8402.9131
2020-07-17 11:55:00,260.12,260.65,260.04,260.65,5088.727048928095,241.0205,241.5116,240.9464,241.5116,5088.727
2020-07-17 12:00:00,260.65,260.67,260.32,260.67,3827.059185557493,241.5116,241.5301,241.2058,241.5301,3827.0592
2020-07-17 12:05:00,260.71,260.9,260.54,260.54,12149.964098881936,241.5672,241.7432,241.4096,241.4096,12149.9641
2020-07-17 12:10:00,260.54,260.56,259.77,259.86,7866.447840804185,241.4096,241.4282,240.6962,240.7796,7866.4478
2020-07-17 12:15:00,259.9,260.59,259.9,260.57,7516.668376243717,240.8166,241.456,240.8166,241.4374,7516.6684
2020-07-17 12:20:00,260.62,260.67,260.49,260.49,8890.142578726023,241.4838,241.5301,241.3633,241.3633,8890.1426
2020-07-17 12:25:00,260.59,260.63,260.48,260.57,3798.33829110678,241.456,241.493,241.354,241.4374,3798.3383
2020-07-17 12:30:00,260.66,261.17,260.66,261.09,4828.187506410914,241.5208,241.9934,241.5208,241.9193,4828.1875
2020-07-17 12:35:00,261.13,261.27,260.65,260.65,9436.86531951995,241.9563,242.086,241.5116,241.5116,9436.8653
2020-07-17 12:40:00,260.73,260.91,260.68,260.77,2117.140219509693,241.5857,241.7525,241.5394,241.6228,2117.1402
2020-07-17 12:45:00,260.82,261.09,260.8,261.09,2159.19581495538,241.6691,241.9193,241.6505,241.9193,2159.1958
2020-07-17 12:50:00,261.12,261.27,260.94,260.97,2588.983485485691,241.9471,242.086,241.7803,241.8081,2588.9835
2020-07-17 12:55:00,260.95,261.02,260.8,260.94,2898.758847061237,241.7895,241.8544,241.6505,241.7803,2898.7588
2020-07-17 13:00:00,261.03,261.04,260.77,260.82,2941.840188737306,241.8637,241.8729,241.6228,241.6691,2941.8402
2020-07-17 13:05:00,261.01,261.23,260.98,261.09,2465.893937839778,241.8451,242.049,241.8173,241.9193,2465.8939
2020-07-17 13:10:00,260.99,261.03,260.52,260.56,2999.281977638732,241.8266,241.8637,241.3911,241.4282,2999.282
2020-07-17 13:15:00,260.49,260.59,260.3,260.47,4607.652066878654,241.3633,241.456,241.1873,241.3448,4607.6521
2020-07-17 13:20:00,260.54,260.89,260.54,260.83,2052.518206995589,241.4096,241.7339,241.4096,241.6783,2052.5182
2020-07-17 13:25:00,260.93,260.93,260.58,260.63,2872.089445071289,241.771,241.771,241.4467,241.493,2872.0894
2020-07-17 13:30:00,260.7,260.81,260.64,260.65,3444.455841624782,241.5579,241.6598,241.5023,241.5116,3444.4558
2020-07-17 13:35:00,260.73,260.84,260.67,260.71,3039.2860806236536,241.5857,241.6876,241.5301,241.5672,3039.2861
2020-07-17 13:40:00,260.79,261.02,260.72,260.93,2247.409990768284,241.6413,241.8544,241.5764,241.771,2247.41
2020-07-17 13:45:00,260.93,260.95,260.72,260.81,3248.5383116217045,241.771,241.7895,241.5764,241.6598,3248.5383
2020-07-17 13:50:00,260.85,260.98,260.77,260.86,3968.612165350292,241.6969,241.8173,241.6228,241.7061,3968.6122
2020-07-17 13:55:00,260.81,260.96,260.75,260.81,3434.198379320956,241.6598,241.7988,241.6042,241.6598,3434.1984
2020-07-17 14:00:00,260.87,261.08,260.81,261.05,3575.751359113755,241.7154,241.91,241.6598,241.8822,3575.7514
2020-07-17 14:05:00,261.09,261.35,260.88,261.25,3539.850241050364,241.9193,242.1602,241.7247,242.0675,3539.8502
2020-07-17 14:10:00,261.23,261.37,261.08,261.12,4065.032311006257,242.049,242.1787,241.91,241.9471,4065.0323
2020-07-17 14:15:00,261.15,261.35,261.03,261.12,2813.6219099394807,241.9748,242.1602,241.8637,241.9471,2813.6219
2020-07-17 14:20:00,261.17,261.34,261.07,261.16,4209.662529490204,241.9934,242.1509,241.9007,241.9841,4209.6625
2020-07-17 14:25:00,261.2,261.3,261.09,261.21,3599.343522412555,242.0212,242.1138,241.9193,242.0304,3599.3435
2020-07-17 14:30:00,261.27,261.27,260.91,260.91,2176.6335008718843,242.086,242.086,241.7525,241.7525,2176.6335
2020-07-17 14:35:00,260.91,261.15,260.85,261.01,3282.3879372243305,241.7525,241.9748,241.6969,241.8451,3282.3879
2020-07-17 14:40:00,261.06,261.28,260.96,261.16,2755.1543748076724,241.8915,242.0953,241.7988,241.9841,2755.1544
2020-07-17 14:45:00,261.3,261.55,261.23,261.55,4823.058775259001,242.1138,242.3455,242.049,242.3455,4823.0588
2020-07-17 14:50:00,261.54,261.84,261.54,261.74,4050.671863780901,242.3362,242.6142,242.3362,242.5215,4050.6719
2020-07-17 14:55:00,261.86,261.89,261.73,261.77,5846.753513180839,242.6327,242.6605,242.5123,242.5493,5846.7535
2020-07-17 15:00:00,261.82,261.83,261.24,261.44,7476.664273258795,242.5957,242.6049,242.0582,242.2436,7476.6643
2020-07-17 15:05:00,261.42,261.75,261.39,261.39,7769.001948917838,242.225,242.5308,242.1972,242.1972,7769.0019
2020-07-17 15:10:00,261.43,261.51,261.27,261.38,6598.625500051287,242.2343,242.3084,242.086,242.188,6598.6255
2020-07-17 15:15:00,261.42,261.7,261.3,261.58,10483.126474510203,242.225,242.4845,242.1138,242.3733,10483.1265
2020-07-17 15:20:00,261.52,261.73,261.52,261.67,6076.520668786542,242.3177,242.5123,242.3177,242.4567,6076.5207
2020-07-17 15:25:00,261.76,262.05,261.76,261.86,8096.214996409888,242.5401,242.8088,242.5401,242.6327,8096.215
2020-07-17 15:30:00,261.89,262.34,261.81,262.24,12530.515950353882,242.6605,243.0775,242.5864,242.9848,12530.516
2020-07-17 15:35:00,262.18,262.31,261.9,261.98,11009.33429069648,242.9292,243.0497,242.6698,242.7439,11009.3343
2020-07-17 15:40:00,261.97,262.01,261.75,261.92,15248.74346086778,242.7346,242.7717,242.5308,242.6883,15248.7435
2020-07-17 15:45:00,261.95,262.0,261.55,261.75,14195.302082264849,242.7161,242.7624,242.3455,242.5308,14195.3021
2020-07-17 15:50:00,261.61,261.69,260.27,260.35,35556.46732998256,242.4011,242.4752,241.1595,241.2336,35556.4673
2020-07-17 15:55:00,260.37,260.73,260.09,260.18,99130.16719663556,241.2521,241.5857,240.9927,241.0761,99130.1672
2020-07-20 09:30:00,261.25,261.7,259.96,259.96,26224.22812596164,242.0675,242.4845,240.8722,240.8722,26224.2281
2020-07-20 09:35:00,260.0,261.01,259.45,259.91,10036.926864293771,240.9093,241.8451,240.3997,240.8259,10036.9269
2020-07-20 09:40:00,259.92,260.05,259.2,259.55,6550.4154272233045,240.8352,240.9556,240.168,240.4923,6550.4154
2020-07-20 09:45:00,259.39,259.71,258.38,258.76,15341.060621602215,240.3441,240.6406,239.4082,239.7603,15341.0606
2020-07-20 09:50:00,258.79,260.18,258.65,259.87,5490.819571238076,239.7881,241.0761,239.6584,240.7888,5490.8196
2020-07-20 09:55:00,259.78,260.19,259.12,260.19,6450.918042876192,240.7054,241.0853,240.0939,241.0853,6450.918
2020-07-20 10:00:00,260.16,260.98,259.9,260.79,6462.201251410401,241.0575,241.8173,240.8166,241.6413,6462.2013
2020-07-20 10:05:00,260.76,261.26,260.68,260.85,3445.4815878551644,241.6135,242.0768,241.5394,241.6969,3445.4816
2020-07-20 10:10:00,260.95,260.97,260.25,260.97,4513.283413683455,241.7895,241.8081,241.1409,241.8081,4513.2834
2020-07-20 10:15:00,260.97,261.79,260.8,261.41,3592.163298799877,241.8081,242.5679,241.6505,242.2158,3592.1633
2020-07-20 10:20:00,261.54,261.54,260.77,260.92,4102.984921530413,242.3362,242.3362,241.6228,241.7617,4102.9849
2020-07-20 10:25:00,260.94,261.42,260.77,261.19,5846.753513180839,241.7803,242.225,241.6228,242.0119,5846.7535
2020-07-20 10:30:00,261.27,261.27,260.84,261.03,3056.7237665401576,242.086,242.086,241.6876,241.8637,3056.7238
2020-07-20 10:35:00,261.15,261.79,261.15,261.32,3897.8356754538927,241.9748,242.5679,241.9748,242.1324,3897.8357
2020-07-20 10:40:00,261.33,261.59,260.93,260.94,5770.848292132526,242.1416,242.3825,241.771,241.7803,5770.8483
2020-07-20 10:45:00,261.07,261.64,261.06,261.23,18260.334393271103,241.9007,242.4289,241.8915,242.049,18260.3344
2020-07-20 10:50:00,261.12,261.34,261.08,261.19,8857.31869935378,241.9471,242.1509,241.91,242.0119,8857.3187
2020-07-20 10:55:00,261.19,261.43,261.03,261.12,10804.18504461996,242.0119,242.2343,241.8637,241.9471,10804.185
2020-07-20 11:00:00,261.09,261.62,260.95,261.62,8088.009026566827,241.9193,242.4103,241.7895,242.4103,8088.009
2020-07-20 11:05:00,261.47,261.49,261.08,261.18,4410.708790645194,242.2714,242.2899,241.91,242.0026,4410.7088
2020-07-20 11:10:00,261.18,261.44,261.14,261.15,5641.604267104318,242.0026,242.2436,241.9656,241.9748,5641.6043
2020-07-20 11:15:00,261.24,261.38,260.98,261.22,6517.5915478510615,242.0582,242.188,241.8173,242.0397,6517.5915
2020-07-20 11:20:00,261.08,261.11,260.82,260.96,4968.71473997333,241.91,241.9378,241.6691,241.7988,4968.7147
2020-07-20 11:25:00,261.05,261.09,260.88,260.99,5646.732998256231,241.8822,241.9193,241.7247,241.8266,5646.733
2020-07-20 11:30:00,261.07,261.17,260.7,260.73,4907.169966150374,241.9007,241.9934,241.5579,241.5857,4907.17
2020-07-20 11:35:00,260.62,260.71,260.49,260.49,1743.7685916504256,241.4838,241.5672,241.3633,241.3633,1743.7686
2020-07-20 11:40:00,260.55,260.78,260.5,260.5,3282.3879372243305,241.4189,241.632,241.3726,241.3726,3282.3879
2020-07-20 11:45:00,260.57,260.76,260.53,260.62,3701.9181454508152,241.4374,241.6135,241.4004,241.4838,3701.9181
2020-07-20 11:50:00,260.62,260.89,260.48,260.89,2698.738332136629,241.4838,241.7339,241.354,241.7339,2698.7383
2020-07-20 11:55:00,260.94,260.94,260.64,260.67,3384.962560262591,241.7803,241.7803,241.5023,241.5301,3384.9626
2020-07-20 12:00:00,260.62,260.81,260.59,260.64,8015.181044209662,241.4838,241.6598,241.456,241.5023,8015.181
2020-07-20 12:05:00,260.7,260.85,260.43,260.43,14438.403938865524,241.5579,241.6969,241.3077,241.3077,14438.4039
2020-07-20 12:10:00,260.43,260.52,260.26,260.42,4152.220740588778,241.3077,241.3911,241.1502,241.2985,4152.2207
2020-07-20 12:15:00,260.36,260.37,260.13,260.16,11106.780182582828,241.2429,241.2521,241.0297,241.0575,11106.7802
2020-07-20 12:20:00,260.06,260.14,259.97,260.04,3495.743153143912,240.9649,241.039,240.8815,240.9464,3495.7432
2020-07-20 12:25:00,260.09,260.21,260.04,260.04,3384.962560262591,240.9927,241.1039,240.9464,240.9464,3384.9626
2020-07-20 12:30:00,260.17,260.3,260.11,260.11,3283.413683454713,241.0668,241.1873,241.0112,241.0112,3283.4137
2020-07-20 12:35:00,260.12,260.39,260.02,260.12,9232.741819673813,241.0205,241.2707,240.9278,241.0205,9232.7418
2020-07-20 12:40:00,260.03,260.13,259.83,259.86,6277.566929941532,240.9371,241.0297,240.7518,240.7796,6277.5669
2020-07-20 12:45:00,259.82,259.83,259.69,259.77,6080.623653708072,240.7425,240.7518,240.6221,240.6962,6080.6237
2020-07-20 12:50:00,259.78,260.0,259.66,259.81,3282.3879372243305,240.7054,240.9093,240.5943,240.7332,3282.3879
2020-07-20 12:55:00,259.72,260.11,259.6,260.11,5222.0740588778335,240.6498,241.0112,240.5387,241.0112,5222.0741
2020-07-20 13:00:00,260.04,260.07,259.88,259.92,3492.6659144527644,240.9464,240.9741,240.7981,240.8352,3492.6659
2020-07-20 13:05:00,259.95,260.03,259.87,259.94,3316.2375628269565,240.863,240.9371,240.7888,240.8537,3316.2376
2020-07-20 13:10:00,260.01,260.01,259.76,259.76,4305.056928915786,240.9186,240.9186,240.6869,240.6869,4305.0569
2020-07-20 13:15:00,259.81,260.31,259.81,260.29,4327.623345984203,240.7332,241.1965,240.7332,241.178,4327.6233
2020-07-20 13:20:00,260.25,260.31,260.09,260.15,7086.880705713406,241.1409,241.1965,240.9927,241.0483,7086.8807
2020-07-20 13:25:00,260.19,260.45,260.02,260.03,7032.516155503128,241.0853,241.3262,240.9278,240.9371,7032.5162
2020-07-20 13:30:00,260.04,260.18,259.91,259.96,4520.463637296133,240.9464,241.0761,240.8259,240.8722,4520.4636
2020-07-20 13:35:00,259.92,260.04,259.68,259.86,5668.273669094266,240.8352,240.9464,240.6128,240.7796,5668.2737
2020-07-20 13:40:00,259.87,260.17,259.83,260.07,4975.894963586009,240.7888,241.0668,240.7518,240.9741,4975.895
2020-07-20 13:45:00,260.04,260.04,259.87,259.99,5745.204636372961,240.9464,240.9464,240.7888,240.9,5745.2046
2020-07-20 13:50:00,260.04,260.21,259.94,260.21,3597.2920299517896,240.9464,241.1039,240.8537,241.1039,3597.292
2020-07-20 13:55:00,260.3,260.51,260.17,260.37,8120.832905939071,241.1873,241.3818,241.0668,241.2521,8120.8329
2020-07-20 14:00:00,260.4,260.51,260.17,260.33,12717.201764283516,241.2799,241.3818,241.0668,241.2151,12717.2018
2020-07-20 14:05:00,260.23,260.3,260.15,260.17,6667.350497486921,241.1224,241.1873,241.0483,241.0668,6667.3505
2020-07-20 14:10:00,260.17,260.18,259.88,259.88,4230.177454097856,241.0668,241.0761,240.7981,240.7981,4230.1775
2020-07-20 14:15:00,259.94,260.34,259.94,259.99,4102.984921530413,240.8537,241.2243,240.8537,240.9,4102.9849
2020-07-20 14:20:00,259.93,260.13,259.92,259.97,3990.152836188327,240.8444,241.0297,240.8352,240.8815,3990.1528
2020-07-20 14:25:00,260.04,260.04,259.72,259.86,8218.278797825418,240.9464,240.9464,240.6498,240.7796,8218.2788
2020-07-20 14:30:00,259.93,260.1,259.89,260.09,4154.272233049544,240.8444,241.0019,240.8074,240.9927,4154.2722
2020-07-20 14:35:00,260.09,260.09,259.79,259.87,4081.4442506923774,240.9927,240.9927,240.7147,240.7888,4081.4443
2020-07-20 14:40:00,259.85,260.03,259.83,259.88,7214.073238280849,240.7703,240.9371,240.7518,240.7981,7214.0732
2020-07-20 14:45:00,259.84,259.95,259.71,259.79,8169.042978767053,240.761,240.863,240.6406,240.7147,8169.043
2020-07-20 14:50:00,259.75,259.82,259.63,259.65,4575.853933736793,240.6776,240.7425,240.5665,240.585,4575.8539
2020-07-20 14:55:00,259.63,259.88,259.61,259.77,8255.205662119191,240.5665,240.7981,240.5479,240.6962,8255.2057
2020-07-20 15:00:00,259.79,260.03,259.77,259.77,5372.858754744076,240.7147,240.9371,240.6962,240.6962,5372.8588
2020-07-20 15:05:00,259.76,259.95,259.68,259.69,8062.365370807262,240.6869,240.863,240.6128,240.6221,8062.3654
2020-07-20 15:10:00,259.68,259.87,259.68,259.77,9816.391424761514,240.6128,240.7888,240.6128,240.6962,9816.3914
2020-07-20 15:15:00,259.77,260.17,259.72,260.07,7495.127705405683,240.6962,241.0668,240.6498,240.9741,7495.1277
2020-07-20 15:20:00,260.08,260.43,260.06,260.33,7110.472869012207,240.9834,241.3077,240.9649,241.2151,7110.4729
2020-07-20 15:25:00,260.49,260.97,260.46,260.73,6508.359831777618,241.3633,241.8081,241.3355,241.5857,6508.3598
2020-07-20 15:30:00,260.71,261.1,260.7,261.09,8522.925428249051,241.5672,241.9285,241.5579,241.9193,8522.9254
2020-07-20 15:35:00,261.09,261.26,261.08,261.12,6006.769925120525,241.9193,242.0768,241.91,241.9471,6006.7699
2020-07-20 15:40:00,261.16,261.16,260.67,260.83,12732.587957739255,241.9841,241.9841,241.5301,241.6783,12732.588
2020-07-20 15:45:00,260.85,261.39,260.85,261.33,17245.87137142271,241.6969,242.1972,241.6969,242.1416,17245.8714
2020-07-20 15:50:00,261.49,261.56,261.18,261.25,25923.68448045953,242.2899,242.3547,242.0026,242.0675,25923.6845
2020-07-20 15:55:00,261.2,261.49,261.05,261.2,63345.98420350805,242.0212,242.2899,241.8822,242.0212,63345.9842
2020-07-21 09:30:00,262.26,264.11,262.25,263.88,29483.02389988717,243.0033,244.7175,242.9941,244.5044,29483.0239
2020-07-21 09:35:00,263.65,267.41,263.65,266.81,25811.87814134783,244.2913,247.7752,244.2913,247.2193,25811.8781
2020-07-21 09:40:00,266.83,267.31,265.73,266.63,26630.423633193142,247.2378,247.6825,246.2186,247.0525,26630.4236
2020-07-21 09:45:00,266.53,267.03,265.76,266.5,7853.113139809211,246.9598,247.4231,246.2464,246.932,7853.1131
2020-07-21 09:50:00,266.6,268.03,266.54,267.98,14121.4483536773,247.0247,248.3497,246.9691,248.3034,14121.4484
2020-07-21 09:55:00,267.86,267.92,267.18,267.77,14076.315519540463,248.1922,248.2478,247.5621,248.1088,14076.3155
2020-07-21 10:00:00,267.85,268.47,267.59,268.2,19774.335829315827,248.1829,248.7574,247.942,248.5072,19774.3358
2020-07-21 10:05:00,268.16,268.8,267.91,268.1,31203.200328238792,248.4701,249.0631,248.2385,248.4145,31203.2003
2020-07-21 10:10:00,268.08,268.19,267.8,267.89,5952.405374910247,248.396,248.4979,248.1366,248.22,5952.4054
2020-07-21 10:15:00,268.13,269.23,268.06,268.94,8949.635860088214,248.4423,249.4616,248.3775,249.1929,8949.6359
2020-07-21 10:20:00,268.98,269.48,268.88,269.2,18143.39932300749,249.2299,249.6932,249.1373,249.4338,18143.3993
2020-07-21 10:25:00,269.06,269.16,267.62,267.62,26867.371012411528,249.3041,249.3967,247.9698,247.9698,26867.371
2020-07-21 10:30:00,267.74,268.39,267.03,268.29,17286.901220638014,248.081,248.6832,247.4231,248.5906,17286.9012
2020-07-21 10:35:00,268.51,268.51,267.93,268.5,14880.500564160426,248.7944,248.7944,248.257,248.7852,14880.5006
2020-07-21 10:40:00,268.35,268.73,268.11,268.44,27503.33367524874,248.6462,248.9983,248.4238,248.7296,27503.3337
2020-07-21 10:45:00,268.44,269.04,268.42,268.92,12785.92676171915,248.7296,249.2855,248.711,249.1743,12785.9268
2020-07-21 10:50:00,268.82,269.41,268.61,269.12,10354.90819571238,249.0817,249.6284,248.8871,249.3596,10354.9082
2020-07-21 10:55:00,269.0,269.12,268.44,268.48,8196.738126987382,249.2485,249.3596,248.7296,248.7666,8196.7381
2020-07-21 11:00:00,268.34,268.7,268.3,268.47,15393.373679351727,248.6369,248.9705,248.5999,248.7574,15393.3737
2020-07-21 11:05:00,268.42,268.71,268.38,268.47,4974.869217355626,248.711,248.9798,248.674,248.7574,4974.8692
2020-07-21 11:10:00,268.47,268.47,267.29,267.38,7644.886655041542,248.7574,248.7574,247.664,247.7474,7644.8867
2020-07-21 11:15:00,267.48,267.65,267.12,267.33,7024.310185660067,247.8401,247.9976,247.5065,247.7011,7024.3102
2020-07-21 11:20:00,267.26,267.66,267.12,267.34,9030.66981228844,247.6362,248.0068,247.5065,247.7103,9030.6698
2020-07-21 11:25:00,267.39,267.44,266.86,267.05,6443.737819263514,247.7567,247.803,247.2656,247.4416,6443.7378
2020-07-21 11:30:00,267.1,267.18,266.34,266.69,30610.319007077647,247.488,247.5621,246.7838,247.1081,30610.319
2020-07-21 11:35:00,266.65,266.79,266.4,266.79,3003.3849625602625,247.071,247.2007,246.8394,247.2007,3003.385
2020-07-21 11:40:00,266.95,267.13,266.73,266.97,3786.029336342189,247.349,247.5158,247.1451,247.3675,3786.0293
2020-07-21 11:45:00,266.96,267.08,266.62,266.78,2769.514822033029,247.3582,247.4694,247.0432,247.1915,2769.5148
2020-07-21 11:50:00,266.78,267.1,266.72,266.76,6106.2673094676375,247.1915,247.488,247.1359,247.1729,6106.2673
2020-07-21 11:55:00,266.81,266.95,266.34,266.57,6816.083700892399,247.2193,247.349,246.7838,246.9969,6816.0837
2020-07-21 12:00:00,266.57,266.7,266.29,266.56,6459.124012719253,246.9969,247.1173,246.7374,246.9876,6459.124
2020-07-21 12:05:00,266.58,266.73,266.42,266.43,2554.1081136526823,247.0061,247.1451,246.8579,246.8672,2554.1081
2020-07-21 12:10:00,266.49,266.69,266.48,266.56,2359.216329879988,246.9228,247.1081,246.9135,246.9876,2359.2163
2020-07-21 12:15:00,266.6,267.65,266.54,267.55,13144.93794235306,247.0247,247.9976,246.9691,247.9049,13144.9379
2020-07-21 12:20:00,267.59,268.24,267.58,267.94,8280.849317878756,247.942,248.5443,247.9327,248.2663,8280.8493
2020-07-21 12:25:00,268.0,268.3,267.94,268.13,6245.768796799672,248.3219,248.5999,248.2663,248.4423,6245.7688
2020-07-21 12:30:00,268.02,268.42,268.02,268.15,4478.408041850446,248.3404,248.711,248.3404,248.4609,4478.408
2020-07-21 12:35:00,268.1,268.33,268.08,268.17,4100.933429069648,248.4145,248.6277,248.396,248.4794,4100.9334
2020-07-21 12:40:00,268.27,269.0,267.87,268.87,12935.68571135501,248.5721,249.2485,248.2014,249.128,12935.6857
2020-07-21 12:45:00,268.64,268.72,267.96,267.97,3951.174479433788,248.9149,248.989,248.2848,248.2941,3951.1745
2020-07-21 12:50:00,267.96,268.37,267.95,268.05,15243.614729715868,248.2848,248.6647,248.2756,248.3682,15243.6147
2020-07-21 12:55:00,268.27,268.27,267.95,268.12,11514.001436044722,248.5721,248.5721,248.2756,248.4331,11514.0014
2020-07-21 13:00:00,268.18,268.26,267.95,268.0,15279.51584777926,248.4887,248.5628,248.2756,248.3219,15279.5158
2020-07-21 13:05:00,268.1,268.2,267.82,267.82,4599.446097035593,248.4145,248.5072,248.1551,248.1551,4599.4461
2020-07-21 13:10:00,267.87,267.95,267.61,267.61,3817.827469484049,248.2014,248.2756,247.9605,247.9605,3817.8275
2020-07-21 13:15:00,267.52,267.76,267.44,267.58,5919.581495538004,247.8771,248.0995,247.803,247.9327,5919.5815
2020-07-21 13:20:00,267.61,267.65,266.96,267.0,14819.981536567851,247.9605,247.9976,247.3582,247.3953,14819.9815
2020-07-21 13:25:00,266.83,267.29,266.52,267.15,5436.455021027798,247.2378,247.664,246.9506,247.5343,5436.455
2020-07-21 13:30:00,267.2,267.21,266.96,266.97,5544.15837521797,247.5806,247.5899,247.3582,247.3675,5544.1584
2020-07-21 13:35:00,266.96,267.18,266.58,267.01,6761.719150682121,247.3582,247.5621,247.0061,247.4046,6761.7192
2020-07-21 13:40:00,267.18,267.39,267.02,267.04,8424.45379013232,247.5621,247.7567,247.4138,247.4324,8424.4538
2020-07-21 13:45:00,267.15,267.38,267.11,267.37,9200.943686531951,247.5343,247.7474,247.4972,247.7381,9200.9437
2020-07-21 13:50:00,267.42,267.43,267.03,267.12,7813.109036824289,247.7845,247.7937,247.4231,247.5065,7813.109
2020-07-21 13:55:00,267.2,267.26,267.08,267.23,6599.65124628167,247.5806,247.6362,247.4694,247.6084,6599.6512
2020-07-21 14:00:00,267.3,267.32,267.16,267.17,5294.902041234998,247.6733,247.6918,247.5436,247.5528,5294.902
2020-07-21 14:05:00,267.17,267.23,266.96,267.09,8617.29408144425,247.5528,247.6084,247.3582,247.4787,8617.2941
2020-07-21 14:10:00,267.13,267.52,267.07,267.43,9587.650015386193,247.5158,247.8771,247.4602,247.7937,9587.65
2020-07-21 14:15:00,267.43,267.51,267.05,267.22,6735.049748692173,247.7937,247.8679,247.4416,247.5992,6735.0497
2020-07-21 14:20:00,267.25,267.27,266.89,266.95,6550.4154272233045,247.627,247.6455,247.2934,247.349,6550.4154
2020-07-21 14:25:00,266.86,267.01,266.52,266.55,14797.415119499436,247.2656,247.4046,246.9506,246.9783,14797.4151
2020-07-21 14:30:00,266.6,266.64,265.79,266.08,7559.749717919786,247.0247,247.0617,246.2742,246.5429,7559.7497
2020-07-21 14:35:00,266.15,266.4,265.93,265.93,7996.717612062775,246.6077,246.8394,246.4039,246.4039,7996.7176
2020-07-21 14:40:00,265.96,266.05,265.75,265.96,5967.791568365986,246.4317,246.5151,246.2371,246.4317,5967.7916
2020-07-21 14:45:00,266.12,266.34,266.01,266.06,5758.539337367935,246.5799,246.7838,246.478,246.5243,5758.5393
2020-07-21 14:50:00,266.07,266.24,265.87,265.95,7947.48179300441,246.5336,246.6911,246.3483,246.4224,7947.4818
2020-07-21 14:55:00,265.95,266.25,265.92,266.0,6996.6150374397375,246.4224,246.7004,246.3946,246.4687,6996.615
2020-07-21 15:00:00,266.09,266.27,265.99,265.99,13849.625602625909,246.5521,246.7189,246.4595,246.4595,13849.6256
2020-07-21 15:05:00,266.05,266.23,265.93,265.99,6341.163196225253,246.5151,246.6818,246.4039,246.4595,6341.1632
2020-07-21 15:10:00,265.98,266.17,265.9,266.14,10248.230587752589,246.4502,246.6263,246.3761,246.5985,10248.2306
2020-07-21 15:15:00,266.15,266.18,265.71,265.89,10377.474612780798,246.6077,246.6355,246.2,246.3668,10377.4746
2020-07-21 15:20:00,265.96,266.01,265.17,265.27,9334.29069648169,246.4317,246.478,245.6997,245.7923,9334.2907
2020-07-21 15:25:00,265.35,265.71,264.93,265.04,8521.899682018668,245.8665,246.2,245.4773,245.5792,8521.8997
2020-07-21 15:30:00,265.14,265.15,264.31,264.38,13231.1006257052,245.6719,245.6811,244.9028,244.9677,13231.1006
2020-07-21 15:35:00,264.42,264.82,264.32,264.46,15986.255000512872,245.0047,245.3754,244.9121,245.0418,15986.255
2020-07-21 15:40:00,264.45,265.07,264.44,264.88,13029.028618319828,245.0325,245.607,245.0233,245.431,13029.0286
2020-07-21 15:45:00,264.91,265.14,264.7,264.75,17705.405682634115,245.4588,245.6719,245.2642,245.3105,17705.4057
2020-07-21 15:50:00,264.66,264.71,264.22,264.61,31894.55328751667,245.2271,245.2735,244.8194,245.1808,31894.5533
2020-07-21 15:55:00,264.6,264.98,264.26,264.45,57804.90306698123,245.1715,245.5236,244.8565,245.0325,57804.9031
2020-07-22 09:30:00,264.89,266.97,264.78,266.74,17611.037029438918,245.4402,247.3675,245.3383,247.1544,17611.037
2020-07-22 09:35:00,266.45,267.52,266.18,267.33,14756.38527028413,246.8857,247.8771,246.6355,247.7011,14756.3853
2020-07-22 09:40:00,267.33,267.53,266.18,266.5,20986.767873628065,247.7011,247.8864,246.6355,246.932,20986.7679
2020-07-22 09:45:00,266.53,266.86,266.2,266.33,8753.718330085136,246.9598,247.2656,246.654,246.7745,8753.7183
2020-07-22 09:50:00,266.42,267.4,266.3,267.39,9493.281362190994,246.8579,247.7659,246.7467,247.7567,9493.2814
2020-07-22 09:55:00,267.21,267.59,266.15,266.24,23082.36742229972,247.5899,247.942,246.6077,246.6911,23082.3674
2020-07-22 10:00:00,266.1,266.49,265.12,266.31,23437.275618012103,246.5614,246.9228,245.6533,246.756,23437.2756
2020-07-22 10:05:00,266.26,266.31,265.44,265.62,5732.89568160837,246.7096,246.756,245.9499,246.1166,5732.8957
2020-07-22 10:10:00,265.75,265.9,265.64,265.86,7909.529182480254,246.2371,246.3761,246.1352,246.339,7909.5292
2020-07-22 10:15:00,265.82,266.16,265.81,266.16,7163.811672992101,246.302,246.617,246.2927,246.617,7163.8117
2020-07-22 10:20:00,266.14,266.39,265.71,266.07,12212.534618935277,246.5985,246.8301,246.2,246.5336,12212.5346
2020-07-22 10:25:00,266.05,266.05,264.82,264.83,9246.076520668788,246.5151,246.5151,245.3754,245.3846,9246.0765
2020-07-22 10:30:00,264.83,265.52,264.83,265.39,15401.57964919479,245.3846,246.024,245.3846,245.9035,15401.5796
2020-07-22 10:35:00,265.56,265.61,265.29,265.33,4513.283413683455,246.061,246.1074,245.8109,245.8479,4513.2834
2020-07-22 10:40:00,265.21,265.39,265.07,265.08,8669.607139193764,245.7367,245.9035,245.607,245.6163,8669.6071
2020-07-22 10:45:00,265.09,265.17,264.66,264.88,7289.9784593291615,245.6256,245.6997,245.2271,245.431,7289.9785
2020-07-22 10:50:00,264.87,265.16,264.68,265.04,12015.591342701817,245.4217,245.6904,245.2457,245.5792,12015.5913
2020-07-22 10:55:00,265.05,265.32,264.75,265.15,22166.37603856805,245.5885,245.8387,245.3105,245.6811,22166.376
2020-07-22 11:00:00,265.31,265.31,264.72,265.07,6322.699764078367,245.8294,245.8294,245.2827,245.607,6322.6998
2020-07-22 11:05:00,265.19,265.24,264.7,264.7,10407.221253461894,245.7182,245.7645,245.2642,245.2642,10407.2213
2020-07-22 11:10:00,264.7,265.19,264.7,265.03,4452.764386090881,245.2642,245.7182,245.2642,245.57,4452.7644
2020-07-22 11:15:00,264.92,265.09,264.52,264.61,3825.007693096728,245.468,245.6256,245.0974,245.1808,3825.0077
2020-07-22 11:20:00,264.51,264.91,264.33,264.91,4527.643860908811,245.0881,245.4588,244.9214,245.4588,4527.6439
2020-07-22 11:25:00,264.89,265.3,264.76,265.28,6994.563544978972,245.4402,245.8201,245.3198,245.8016,6994.5635
2020-07-22 11:30:00,265.13,265.52,265.12,265.38,6290.901630936506,245.6626,246.024,245.6533,245.8943,6290.9016
2020-07-22 11:35:00,265.38,265.41,265.06,265.21,3615.7554620986766,245.8943,245.9221,245.5978,245.7367,3615.7555
2020-07-22 11:40:00,265.31,265.43,265.25,265.43,1846.343214688686,245.8294,245.9406,245.7738,245.9406,1846.3432
2020-07-22 11:45:00,265.39,265.67,265.3,265.35,4753.308031592984,245.9035,246.163,245.8201,245.8665,4753.308
2020-07-22 11:50:00,265.42,265.42,265.24,265.28,2353.061852497692,245.9313,245.9313,245.7645,245.8016,2353.0619
2020-07-22 11:55:00,265.28,265.29,264.78,264.87,4429.172222792081,245.8016,245.8109,245.3383,245.4217,4429.1722
2020-07-22 12:00:00,264.87,264.95,264.62,264.62,5947.276643758334,245.4217,245.4958,245.1901,245.1901,5947.2766
2020-07-22 12:05:00,264.62,264.71,264.43,264.61,3243.409580469792,245.1901,245.2735,245.014,245.1808,3243.4096
2020-07-22 12:10:00,264.62,265.34,264.62,265.34,19619.44814852805,245.1901,245.8572,245.1901,245.8572,19619.4481
2020-07-22 12:15:00,265.41,265.51,265.22,265.51,3783.977843881424,245.9221,246.0147,245.746,246.0147,3783.9778
2020-07-22 12:20:00,265.6,265.6,265.28,265.3,2994.153246486819,246.0981,246.0981,245.8016,245.8201,2994.1532
2020-07-22 12:25:00,265.29,265.93,265.29,265.8,2984.9215304133754,245.8109,246.4039,245.8109,246.2834,2984.9215
2020-07-22 12:30:00,265.81,265.83,265.14,265.15,4667.145348240845,246.2927,246.3112,245.6719,245.6811,4667.1453
2020-07-22 12:35:00,265.2,265.2,264.83,264.91,3225.971894553288,245.7275,245.7275,245.3846,245.4588,3225.9719
2020-07-22 12:40:00,264.9,265.2,264.85,264.86,9723.048517796697,245.4495,245.7275,245.4032,245.4124,9723.0485
2020-07-22 12:45:00,264.93,264.94,264.49,264.7,4841.522207405888,245.4773,245.4866,245.0696,245.2642,4841.5222
2020-07-22 12:50:00,264.8,264.81,264.62,264.63,3897.8356754538927,245.3568,245.3661,245.1901,245.1993,3897.8357
2020-07-22 12:55:00,264.7,264.99,264.6,264.6,17251.00010257462,245.2642,245.5329,245.1715,245.1715,17251.0001
2020-07-22 13:00:00,264.75,265.01,264.72,264.94,5795.4662016617085,245.3105,245.5514,245.2827,245.4866,5795.4662
2020-07-22 13:05:00,264.87,265.31,264.87,265.27,12707.970048210072,245.4217,245.8294,245.4217,245.7923,12707.97
2020-07-22 13:10:00,265.3,265.89,265.3,265.63,5850.856498102369,245.8201,246.3668,245.8201,246.1259,5850.8565
2020-07-22 13:15:00,265.64,265.94,265.47,265.72,4854.856908400861,246.1352,246.4131,245.9776,246.2093,4854.8569
2020-07-22 13:20:00,265.87,266.25,265.68,266.18,6455.021027797722,246.3483,246.7004,246.1722,246.6355,6455.021
2020-07-22 13:25:00,266.18,266.26,266.05,266.09,3384.962560262591,246.6355,246.7096,246.5151,246.5521,3384.9626
2020-07-22 13:30:00,266.22,266.25,266.1,266.23,3450.6103190070776,246.6726,246.7004,246.5614,246.6818,3450.6103
2020-07-22 13:35:00,266.14,266.48,266.13,266.41,3952.2002256641695,246.5985,246.9135,246.5892,246.8486,3952.2002
2020-07-22 13:40:00,266.44,266.7,266.36,266.66,5834.444558416248,246.8764,247.1173,246.8023,247.0803,5834.4446
2020-07-22 13:45:00,266.66,266.66,265.64,265.8,18857.31869935378,247.0803,247.0803,246.1352,246.2834,18857.3187
2020-07-22 13:50:00,265.71,265.71,264.6,264.7,7243.819878961945,246.2,246.2,245.1715,245.2642,7243.8199
2020-07-22 13:55:00,264.81,264.85,264.11,264.57,4737.921838137245,245.3661,245.4032,244.7175,245.1437,4737.9218
2020-07-22 14:00:00,264.72,265.24,264.71,265.21,6205.76469381475,245.2827,245.7645,245.2735,245.7367,6205.7647
2020-07-22 14:05:00,265.29,265.38,265.12,265.2,3723.45881628885,245.8109,245.8943,245.6533,245.7275,3723.4588
2020-07-22 14:10:00,265.36,265.55,265.2,265.34,5502.1027797722845,245.8757,246.0518,245.7275,245.8572,5502.1028
2020-07-22 14:15:00,265.24,265.36,265.11,265.31,7176.120627756693,245.7645,245.8757,245.6441,245.8294,7176.1206
2020-07-22 14:20:00,265.23,265.38,264.98,264.98,5919.581495538004,245.7553,245.8943,245.5236,245.5236,5919.5815
2020-07-22 14:25:00,264.94,265.18,264.94,265.18,5256.949430710842,245.4866,245.7089,245.4866,245.7089,5256.9494
2020-07-22 14:30:00,265.33,265.48,265.13,265.13,6928.9157862344855,245.8479,245.9869,245.6626,245.6626,6928.9158
2020-07-22 14:35:00,265.23,265.66,265.19,265.46,4691.763257770028,245.7553,246.1537,245.7182,245.9684,4691.7633
2020-07-22 14:40:00,265.51,265.59,265.32,265.46,6140.116935070263,246.0147,246.0888,245.8387,245.9684,6140.1169
2020-07-22 14:45:00,265.42,265.83,265.42,265.75,4657.913632167401,245.9313,246.3112,245.9313,246.2371,4657.9136
2020-07-22 14:50:00,265.69,265.91,265.64,265.79,4944.096830444148,246.1815,246.3853,246.1352,246.2742,4944.0968
2020-07-22 14:55:00,265.9,265.92,265.78,265.79,4703.046466304236,246.3761,246.3946,246.2649,246.2742,4703.0465
2020-07-22 15:00:00,265.79,265.85,265.41,265.58,5144.117345368755,246.2742,246.3297,245.9221,246.0796,5144.1173
2020-07-22 15:05:00,265.67,265.92,265.57,265.88,5847.779259411222,246.163,246.3946,246.0703,246.3575,5847.7793
2020-07-22 15:10:00,265.86,266.38,265.79,266.24,6083.70089239922,246.339,246.8208,246.2742,246.6911,6083.7009
2020-07-22 15:15:00,266.35,266.56,266.15,266.19,4953.328546517591,246.793,246.9876,246.6077,246.6448,4953.3285
2020-07-22 15:20:00,266.21,266.53,266.11,266.44,5669.299415324648,246.6633,246.9598,246.5707,246.8764,5669.2994
2020-07-22 15:25:00,266.57,266.63,266.29,266.4,8915.786234485588,246.9969,247.0525,246.7374,246.8394,8915.7862
2020-07-22 15:30:00,266.43,266.65,266.4,266.44,11482.20330290286,246.8672,247.071,246.8394,246.8764,11482.2033
2020-07-22 15:35:00,266.44,266.63,266.14,266.4,8330.085136937121,246.8764,247.0525,246.5985,246.8394,8330.0851
2020-07-22 15:40:00,266.45,267.0,266.41,266.9,10400.041029849215,246.8857,247.3953,246.8486,247.3027,10400.041
2020-07-22 15:45:00,266.88,267.5,266.72,267.49,18079.80305672377,247.2841,247.8586,247.1359,247.8493,18079.8031
2020-07-22 15:50:00,267.58,267.86,266.73,267.08,33482.408452148935,247.9327,248.1922,247.1451,247.4694,33482.4085
2020-07-22 15:55:00,267.07,267.13,266.34,266.58,90283.1059595856,247.4602,247.5158,246.7838,247.0061,90283.106
2020-07-23 09:30:00,267.22,267.59,266.92,267.29,14586.111396040618,247.5992,247.942,247.3212,247.664,14586.1114
2020-07-23 09:35:00,267.17,267.26,266.59,266.64,3388.0397989537387,247.5528,247.6362,247.0154,247.0617,3388.0398
2020-07-23 09:40:00,266.59,266.66,266.39,266.53,4163.503949122986,247.0154,247.0803,246.8301,246.9598,4163.5039
2020-07-23 09:45:00,266.71,267.42,266.71,267.22,3516.258077751564,247.1266,247.7845,247.1266,247.5992,3516.2581
2020-07-23 09:50:00,266.92,267.14,266.64,267.11,6502.2053543953225,247.3212,247.525,247.0617,247.4972,6502.2054
2020-07-23 09:55:00,266.94,266.99,266.22,266.33,4807.672581803262,247.3397,247.386,246.6726,246.7745,4807.6726
2020-07-23 10:00:00,265.98,266.58,265.77,266.31,7455.123602420761,246.4502,247.0061,246.2556,246.756,7455.1236
2020-07-23 10:05:00,266.29,266.62,266.1,266.1,7415.119499435839,246.7374,247.0432,246.5614,246.5614,7415.1195
2020-07-23 10:10:00,266.22,266.48,265.95,266.39,20687.249974356346,246.6726,246.9135,246.4224,246.8301,20687.25
2020-07-23 10:15:00,266.38,266.39,265.86,266.21,4212.739768181352,246.8208,246.8301,246.339,246.6633,4212.7398
2020-07-23 10:20:00,266.42,266.92,266.26,266.37,6550.4154272233045,246.8579,247.3212,246.7096,246.8116,6550.4154
2020-07-23 10:25:00,266.41,267.37,266.41,267.37,2357.1648374192223,246.8486,247.7381,246.8486,247.7381,2357.1648
2020-07-23 10:30:00,267.39,268.28,267.33,268.28,4705.097958765002,247.7567,248.5813,247.7011,248.5813,4705.098
2020-07-23 10:35:00,268.2,268.81,268.15,268.73,4662.016617088932,248.5072,249.0724,248.4609,248.9983,4662.0166
2020-07-23 10:40:00,268.77,268.97,268.25,268.92,6713.509077854139,249.0353,249.2207,248.5535,249.1743,6713.5091
2020-07-23 10:45:00,268.93,269.09,268.67,268.76,3667.042773617807,249.1836,249.3318,248.9427,249.0261,3667.0428
2020-07-23 10:50:00,268.67,268.67,268.11,268.2,4987.178172120217,248.9427,248.9427,248.4238,248.5072,4987.1782
2020-07-23 10:55:00,268.43,268.71,268.41,268.71,6514.514309159914,248.7203,248.9798,248.7018,248.9798,6514.5143
2020-07-23 11:00:00,268.7,269.06,268.44,268.72,5055.903169555852,248.9705,249.3041,248.7296,248.989,5055.9032
2020-07-23 11:05:00,268.85,269.11,268.73,269.11,7020.207200738537,249.1095,249.3504,248.9983,249.3504,7020.2072
2020-07-23 11:10:00,269.05,269.09,268.01,268.68,9400.96420145656,249.2948,249.3318,248.3311,248.952,9400.9642
2020-07-23 11:15:00,268.56,268.79,268.48,268.54,2258.6931993024923,248.8408,249.0539,248.7666,248.8222,2258.6932
2020-07-23 11:20:00,268.69,268.69,268.13,268.35,3122.3715252846446,248.9612,248.9612,248.4423,248.6462,3122.3715
2020-07-23 11:25:00,268.3,268.77,268.29,268.54,3723.45881628885,248.5999,249.0353,248.5906,248.8222,3723.4588
2020-07-23 11:30:00,268.58,269.19,268.36,269.13,4115.293876295004,248.8593,249.4245,248.6554,249.3689,4115.2939
2020-07-23 11:35:00,269.12,269.23,268.77,269.17,3623.9614319417374,249.3596,249.4616,249.0353,249.406,3623.9614
2020-07-23 11:40:00,268.91,268.99,268.56,268.7,1436.0447225356447,249.1651,249.2392,248.8408,248.9705,1436.0447
2020-07-23 11:45:00,268.7,268.92,268.59,268.71,3629.0901630936505,248.9705,249.1743,248.8686,248.9798,3629.0902
2020-07-23 11:50:00,268.64,268.64,268.36,268.36,1707.8674735870345,248.9149,248.9149,248.6554,248.6554,1707.8675
2020-07-23 11:55:00,268.59,268.59,268.37,268.41,1252.4361472971586,248.8686,248.8686,248.6647,248.7018,1252.4361
2020-07-23 12:00:00,268.28,268.28,267.91,268.01,1902.7592573597287,248.5813,248.5813,248.2385,248.3311,1902.7593
2020-07-23 12:05:00,268.06,268.07,267.68,267.7,2726.4334803569595,248.3775,248.3867,248.0254,248.0439,2726.4335
2020-07-23 12:10:00,267.59,268.2,267.59,268.1,1548.876807877731,247.942,248.5072,247.942,248.4145,1548.8768
2020-07-23 12:15:00,268.19,268.19,267.66,267.85,1778.6439634834342,248.4979,248.4979,248.0068,248.1829,1778.644
2020-07-23 12:20:00,267.84,267.97,267.68,267.69,4035.2856703251614,248.1736,248.2941,248.0254,248.0346,4035.2857
2020-07-23 12:25:00,267.85,268.2,267.72,267.94,2621.807364857934,248.1829,248.5072,248.0624,248.2663,2621.8074
2020-07-23 12:30:00,268.03,268.07,267.85,268.07,1254.487639757924,248.3497,248.3867,248.1829,248.3867,1254.4876
2020-07-23 12:35:00,268.11,268.16,267.58,267.78,3816.8017232536654,248.4238,248.4701,247.9327,248.118,3816.8017
2020-07-23 12:40:00,267.5,267.92,267.45,267.81,2650.5282593086467,247.8586,248.2478,247.8123,248.1458,2650.5283
2020-07-23 12:45:00,267.69,268.02,267.69,267.9,1681.1980715970867,248.0346,248.3404,248.0346,248.2292,1681.1981
2020-07-23 12:50:00,267.84,268.05,267.71,267.86,2010.4626115499025,248.1736,248.3682,248.0532,248.1922,2010.4626
2020-07-23 12:55:00,267.99,268.4,267.89,268.17,3830.1364242486407,248.3126,248.6925,248.22,248.4794,3830.1364
2020-07-23 13:00:00,268.31,268.62,268.23,268.58,1025.7462303826032,248.6091,248.8964,248.535,248.8593,1025.7462
2020-07-23 13:05:00,268.74,268.8,268.34,268.4,4034.259924094779,249.0075,249.0631,248.6369,248.6925,4034.2599
2020-07-23 13:10:00,268.27,268.4,268.18,268.27,2675.146168837829,248.5721,248.6925,248.4887,248.5721,2675.1462
2020-07-23 13:15:00,268.29,268.29,267.79,267.79,4408.657298184429,248.5906,248.5906,248.1273,248.1273,4408.6573
2020-07-23 13:20:00,267.61,267.71,267.48,267.48,3663.965534926659,247.9605,248.0532,247.8401,247.8401,3663.9655
2020-07-23 13:25:00,267.53,267.81,267.47,267.68,3474.2024823058773,247.8864,248.1458,247.8308,248.0254,3474.2025
2020-07-23 13:30:00,267.73,267.83,267.46,267.67,3231.1006257052004,248.0717,248.1644,247.8215,248.0161,3231.1006
2020-07-23 13:35:00,267.7,268.15,267.64,268.02,4836.393476253975,248.0439,248.4609,247.9883,248.3404,4836.3935
2020-07-23 13:40:00,267.97,268.15,267.52,267.53,4717.406913529592,248.2941,248.4609,247.8771,247.8864,4717.4069
2020-07-23 13:45:00,267.77,267.95,267.42,267.5,5113.344958457277,248.1088,248.2756,247.7845,247.8586,5113.345
2020-07-23 13:50:00,267.53,267.63,267.41,267.46,3458.8162888501383,247.8864,247.979,247.7752,247.8215,3458.8163
2020-07-23 13:55:00,267.33,267.61,267.23,267.53,3179.8133141860703,247.7011,247.9605,247.6084,247.8864,3179.8133
2020-07-23 14:00:00,267.61,267.64,267.2,267.21,4410.708790645194,247.9605,247.9883,247.5806,247.5899,4410.7088
2020-07-23 14:05:00,267.42,267.46,266.88,267.01,3726.536054979998,247.7845,247.8215,247.2841,247.4046,3726.5361
2020-07-23 14:10:00,266.88,266.88,265.98,266.15,12816.699148630629,247.2841,247.2841,246.4502,246.6077,12816.6991
2020-07-23 14:15:00,266.04,266.45,265.95,266.31,7820.289260436967,246.5058,246.8857,246.4224,246.756,7820.2893
2020-07-23 14:20:00,266.2,266.61,265.88,266.56,5162.580777515643,246.654,247.0339,246.3575,246.9876,5162.5808
2020-07-23 14:25:00,266.44,266.73,266.28,266.72,5014.873320340547,246.8764,247.1451,246.7282,247.1359,5014.8733
2020-07-23 14:30:00,266.66,267.14,266.35,267.01,4503.025951379628,247.0803,247.525,246.793,247.4046,4503.026
2020-07-23 14:35:00,267.02,267.02,266.18,266.18,3425.992409477895,247.4138,247.4138,246.6355,246.6355,3425.9924
2020-07-23 14:40:00,266.23,266.48,266.05,266.14,5157.452046363729,246.6818,246.9135,246.5151,246.5985,5157.452
2020-07-23 14:45:00,266.18,266.64,266.17,266.38,2901.836085752385,246.6355,247.0617,246.6263,246.8208,2901.8361
2020-07-23 14:50:00,266.36,266.7,266.34,266.64,3196.225253872192,246.8023,247.1173,246.7838,247.0617,3196.2253
2020-07-23 14:55:00,266.58,266.65,265.99,266.51,5491.845317468458,247.0061,247.071,246.4595,246.9413,5491.8453
2020-07-23 15:00:00,266.66,266.77,266.35,266.77,7123.80757000718,247.0803,247.1822,246.793,247.1822,7123.8076
2020-07-23 15:05:00,266.87,266.87,266.12,266.39,10808.28802954149,247.2749,247.2749,246.5799,246.8301,10808.288
2020-07-23 15:10:00,266.43,266.62,266.35,266.42,5636.475535952405,246.8672,247.0432,246.793,246.8579,5636.4755
2020-07-23 15:15:00,266.35,267.03,266.29,266.79,8194.686634526617,246.793,247.4231,246.7374,247.2007,8194.6866
2020-07-23 15:20:00,266.85,267.03,266.5,266.5,7936.198584470202,247.2563,247.4231,246.932,246.932,7936.1986
2020-07-23 15:25:00,266.42,266.62,266.14,266.28,8076.725818032618,246.8579,247.0432,246.5985,246.7282,8076.7258
2020-07-23 15:30:00,266.3,266.54,265.94,266.45,7956.713509077854,246.7467,246.9691,246.4131,246.8857,7956.7135
2020-07-23 15:35:00,266.45,266.54,266.12,266.12,6985.331828905529,246.8857,246.9691,246.5799,246.5799,6985.3318
2020-07-23 15:40:00,266.03,266.34,266.0,266.14,10639.039901528362,246.4965,246.7838,246.4687,246.5985,10639.0399
2020-07-23 15:45:00,266.21,266.35,265.48,265.55,13089.5476459124,246.6633,246.793,245.9869,246.0518,13089.5476
2020-07-23 15:50:00,265.32,265.4,264.89,265.19,21079.0850343625,245.8387,245.9128,245.4402,245.7182,21079.085
2020-07-23 15:55:00,265.29,266.26,265.2,265.86,46315.51954046568,245.8109,246.7096,245.7275,246.339,46315.5195
2020-07-24 09:30:00,265.7,266.13,263.65,264.85,17875.67955687763,246.1908,246.5892,244.2913,245.4032,17875.6796
2020-07-24 09:35:00,264.11,264.11,262.71,262.72,7799.7743358293155,244.7175,244.7175,243.4203,243.4296,7799.7743
2020-07-24 09:40:00,263.05,263.5,262.75,263.04,5515.4374807672575,243.7353,244.1523,243.4574,243.7261,5515.4375
2020-07-24 09:45:00,263.19,264.89,263.13,264.79,5220.022566417068,243.8651,245.4402,243.8095,245.3476,5220.0226
2020-07-24 09:50:00,264.79,264.92,263.55,264.41,16251.923274181969,245.3476,245.468,244.1986,244.9955,16251.9233
2020-07-24 09:55:00,264.48,265.04,264.42,264.68,2837.214073238281,245.0603,245.5792,245.0047,245.2457,2837.2141
2020-07-24 10:00:00,264.8,265.23,264.58,264.81,5040.5169761001125,245.3568,245.7553,245.153,245.3661,5040.517
2020-07-24 10:05:00,264.86,265.18,264.62,265.17,2170.4790234895886,245.4124,245.7089,245.1901,245.6997,2170.479
2020-07-24 10:10:00,265.24,265.25,264.89,265.1,2332.54692789004,245.7645,245.7738,245.4402,245.6348,2332.5469
2020-07-24 10:15:00,265.26,265.7,264.95,265.4,1567.3402400246175,245.7831,246.1908,245.4958,245.9128,1567.3402
2020-07-24 10:20:00,265.69,265.97,265.52,265.59,2085.3420863678325,246.1815,246.4409,246.024,246.0888,2085.3421
2020-07-24 10:25:00,265.73,265.74,264.62,264.62,5860.088214175813,246.2186,246.2278,245.1901,245.1901,5860.0882
2020-07-24 10:30:00,264.68,264.83,264.24,264.34,6166.786337060211,245.2457,245.3846,244.838,244.9306,6166.7863
2020-07-24 10:35:00,264.51,264.52,263.75,263.75,2564.365575956508,245.0881,245.0974,244.3839,244.3839,2564.3656
2020-07-24 10:40:00,264.28,264.45,263.96,264.33,2307.9290183608573,244.875,245.0325,244.5785,244.9214,2307.929
2020-07-24 10:45:00,264.39,264.43,263.68,263.8,3144.9379423530618,244.9769,245.014,244.3191,244.4303,3144.9379
2020-07-24 10:50:00,263.68,264.62,263.68,264.46,3963.483434198379,244.3191,245.1901,244.3191,245.0418,3963.4834
2020-07-24 10:55:00,264.63,265.17,264.57,264.96,4590.214380962149,245.1993,245.6997,245.1437,245.5051,4590.2144
2020-07-24 11:00:00,264.9,264.92,264.64,264.64,2461.790952918248,245.4495,245.468,245.2086,245.2086,2461.791
2020-07-24 11:05:00,264.69,264.74,264.35,264.35,2855.6775053851675,245.2549,245.3013,244.9399,244.9399,2855.6775
2020-07-24 11:10:00,264.34,264.63,264.22,264.32,1777.6182172530516,244.9306,245.1993,244.8194,244.9121,1777.6182
2020-07-24 11:15:00,264.56,264.72,264.41,264.43,2256.6417068417272,245.1345,245.2827,244.9955,245.014,2256.6417
2020-07-24 11:20:00,264.5,264.52,264.15,264.38,2625.9103497794645,245.0789,245.0974,244.7546,244.9677,2625.9103
2020-07-24 11:25:00,264.44,264.68,264.15,264.5,19287.106369884088,245.0233,245.2457,244.7546,245.0789,19287.1064
2020-07-24 11:30:00,264.51,264.66,264.19,264.19,2550.005128731152,245.0881,245.2271,244.7916,244.7916,2550.0051
2020-07-24 11:35:00,264.18,264.45,264.1,264.44,3632.167401784798,244.7824,245.0325,244.7082,245.0233,3632.1674
2020-07-24 11:40:00,264.53,264.64,264.47,264.49,1333.4700994973844,245.1067,245.2086,245.0511,245.0696,1333.4701
2020-07-24 11:45:00,264.58,264.64,264.09,264.09,4711.252436147297,245.153,245.2086,244.699,244.699,4711.2524
2020-07-24 11:50:00,264.16,264.22,263.89,263.89,2160.2215611857628,244.7638,244.8194,244.5137,244.5137,2160.2216
2020-07-24 11:55:00,263.89,264.16,263.73,263.94,8080.828802954149,244.5137,244.7638,244.3654,244.56,8080.8288
2020-07-24 12:00:00,264.04,264.07,263.74,263.74,4615.858036721715,244.6526,244.6804,244.3747,244.3747,4615.858
2020-07-24 12:05:00,263.81,263.85,263.49,263.5,4596.3688583444455,244.4395,244.4766,244.143,244.1523,4596.3689
2020-07-24 12:10:00,263.53,263.75,263.5,263.64,5272.335624166581,244.1801,244.3839,244.1523,244.282,5272.3356
2020-07-24 12:15:00,263.67,263.69,263.32,263.32,3417.786439634834,244.3098,244.3283,243.9855,243.9855,3417.7864
2020-07-24 12:20:00,263.36,263.64,263.12,263.25,5957.53410606216,244.0226,244.282,243.8002,243.9207,5957.5341
2020-07-24 12:25:00,263.27,263.53,263.07,263.53,5974.971791978664,243.9392,244.1801,243.7539,244.1801,5974.9718
2020-07-24 12:30:00,263.53,263.7,263.34,263.34,5187.1986870448245,244.1801,244.3376,244.004,244.004,5187.1987
2020-07-24 12:35:00,263.38,263.59,263.38,263.49,3082.367422299723,244.0411,244.2357,244.0411,244.143,3082.3674
2020-07-24 12:40:00,263.55,263.55,263.25,263.53,1862.7551543748075,244.1986,244.1986,243.9207,244.1801,1862.7552
2020-07-24 12:45:00,263.5,263.51,263.25,263.47,3555.236434506104,244.1523,244.1616,243.9207,244.1245,3555.2364
2020-07-24 12:50:00,263.52,263.53,263.1,263.17,2068.930146681711,244.1708,244.1801,243.7817,243.8465,2068.9301
2020-07-24 12:55:00,263.09,263.29,262.89,263.13,3004.410708790645,243.7724,243.9577,243.5871,243.8095,3004.4107
2020-07-24 13:00:00,263.02,263.21,262.82,262.91,3510.1036003692684,243.7075,243.8836,243.5222,243.6056,3510.1036
2020-07-24 13:05:00,262.83,262.84,262.25,262.67,5347.215098984511,243.5315,243.5408,242.9941,243.3832,5347.2151
2020-07-24 13:10:00,262.8,262.8,262.42,262.42,4045.543132628987,243.5037,243.5037,243.1516,243.1516,4045.5431
2020-07-24 13:15:00,262.46,262.73,262.42,262.73,3379.833829110678,243.1887,243.4388,243.1516,243.4388,3379.8338
2020-07-24 13:20:00,262.81,262.9,262.67,262.88,2694.635347215099,243.513,243.5964,243.3832,243.5778,2694.6353
2020-07-24 13:25:00,262.93,263.44,262.88,263.38,3308.031592983896,243.6242,244.0967,243.5778,244.0411,3308.0316
2020-07-24 13:30:00,263.47,263.49,263.07,263.07,3362.3961431941734,244.1245,244.143,243.7539,243.7539,3362.3961
2020-07-24 13:35:00,263.12,263.12,262.83,262.83,3590.111806339112,243.8002,243.8002,243.5315,243.5315,3590.1118
2020-07-24 13:40:00,262.83,263.07,262.6,263.07,4615.858036721715,243.5315,243.7539,243.3184,243.7539,4615.858
2020-07-24 13:45:00,263.41,263.68,263.26,263.34,7084.829213252641,244.0689,244.3191,243.9299,244.004,7084.8292
2020-07-24 13:50:00,263.53,263.53,263.22,263.35,2264.847676684788,244.1801,244.1801,243.8929,244.0133,2264.8477
2020-07-24 13:55:00,263.57,263.65,263.34,263.65,1641.1939686121652,244.2172,244.2913,244.004,244.2913,1641.194
2020-07-24 14:00:00,263.7,263.89,263.37,263.8,1335.5215919581494,244.3376,244.5137,244.0318,244.4303,1335.5216
2020-07-24 14:05:00,263.7,263.83,263.59,263.6,3248.5383116217045,244.3376,244.4581,244.2357,244.245,3248.5383
2020-07-24 14:10:00,263.77,263.97,263.56,263.85,2199.199917940301,244.4025,244.5878,244.2079,244.4766,2199.1999
2020-07-24 14:15:00,263.76,263.89,263.76,263.82,1333.4700994973844,244.3932,244.5137,244.3932,244.4488,1333.4701
2020-07-24 14:20:00,263.92,263.94,263.73,263.81,1641.1939686121652,244.5415,244.56,244.3654,244.4395,1641.194
2020-07-24 14:25:00,263.98,264.2,263.9,264.2,4396.348343419838,244.5971,244.8009,244.5229,244.8009,4396.3483
2020-07-24 14:30:00,264.2,264.2,264.0,264.0,4937.942353061852,244.8009,244.8009,244.6156,244.6156,4937.9424
2020-07-24 14:35:00,264.01,264.04,263.85,264.04,4026.053954251718,244.6249,244.6526,244.4766,244.6526,4026.054
2020-07-24 14:40:00,264.07,264.2,263.91,263.93,2067.9044004513285,244.6804,244.8009,244.5322,244.5507,2067.9044
2020-07-24 14:45:00,264.0,264.49,264.0,264.4,3876.295004615858,244.6156,245.0696,244.6156,244.9862,3876.295
2020-07-24 14:50:00,264.49,264.6,264.41,264.41,3077.2386911478097,245.0696,245.1715,244.9955,244.9955,3077.2387
2020-07-24 14:55:00,264.43,264.88,264.38,264.87,1948.9178377269463,245.014,245.431,244.9677,245.4217,1948.9178
2020-07-24 15:00:00,264.74,264.74,264.36,264.64,2537.6961739665608,245.3013,245.3013,244.9492,245.2086,2537.6962
2020-07-24 15:05:00,264.63,264.85,264.53,264.85,1239.1014463021847,245.1993,245.4032,245.1067,245.4032,1239.1014
2020-07-24 15:10:00,264.75,264.9,264.68,264.71,4719.458405990358,245.3105,245.4495,245.2457,245.2735,4719.4584
2020-07-24 15:15:00,264.61,264.64,264.15,264.19,5707.252025848805,245.1808,245.2086,244.7546,244.7916,5707.252
2020-07-24 15:20:00,264.35,264.84,264.35,264.69,6448.866550415427,244.9399,245.3939,244.9399,245.2549,6448.8666
2020-07-24 15:25:00,264.68,264.86,264.48,264.48,6647.861319109652,245.2457,245.4124,245.0603,245.0603,6647.8613
2020-07-24 15:30:00,264.4,264.52,263.92,264.2,4953.328546517591,244.9862,245.0974,244.5415,244.8009,4953.3285
2020-07-24 15:35:00,264.27,265.0,264.23,264.97,8571.135501077033,244.8658,245.5422,244.8287,245.5144,8571.1355
2020-07-24 15:40:00,264.96,265.06,264.87,264.89,3503.9491229869727,245.5051,245.5978,245.4217,245.4402,3503.9491
2020-07-24 15:45:00,264.86,264.91,264.52,264.77,10360.036926864292,245.4124,245.4588,245.0974,245.329,10360.0369
2020-07-24 15:50:00,264.74,265.15,264.48,265.11,15260.02666940199,245.3013,245.6811,245.0603,245.6441,15260.0267
2020-07-24 15:55:00,265.08,265.14,264.65,265.0,26493.999384552262,245.6163,245.6719,245.2179,245.5422,26493.9994
2020-07-27 09:30:00,263.48,263.99,262.3,263.96,20445.17386398605,244.1338,244.6063,243.0404,244.5785,20445.1739
2020-07-27 09:35:00,264.12,264.89,263.24,264.69,11126.269360960096,244.7268,245.4402,243.9114,245.2549,11126.2694
2020-07-27 09:40:00,264.93,265.08,264.31,264.64,8751.66683762437,245.4773,245.6163,244.9028,245.2086,8751.6668
2020-07-27 09:45:00,264.83,265.78,264.3,265.78,3994.255821109857,245.3846,246.2649,244.8936,246.2649,3994.2558
2020-07-27 09:50:00,265.68,265.8,264.97,265.67,3672.17150476972,246.1722,246.2834,245.5144,246.163,3672.1715
2020-07-27 09:55:00,265.92,266.51,265.71,266.23,5659.041953020823,246.3946,246.9413,246.2,246.6818,5659.042
2020-07-27 10:00:00,266.11,266.54,266.0,266.12,2998.2562314083493,246.5707,246.9691,246.4687,246.5799,2998.2562
2020-07-27 10:05:00,266.25,266.69,266.15,266.68,2643.3480356959685,246.7004,247.1081,246.6077,247.0988,2643.348
2020-07-27 10:10:00,266.47,267.34,266.47,267.12,2559.2368448045954,246.9042,247.7103,246.9042,247.5065,2559.2368
2020-07-27 10:15:00,267.28,267.33,266.78,266.78,3857.831572468971,247.6547,247.7011,247.1915,247.1915,3857.8316
2020-07-27 10:20:00,266.89,266.89,266.47,266.71,1735.5626218073648,247.2934,247.2934,246.9042,247.1266,1735.5626
2020-07-27 10:25:00,266.91,267.04,266.64,266.64,2651.5540055390297,247.3119,247.4324,247.0617,247.0617,2651.554
2020-07-27 10:30:00,266.68,266.84,266.52,266.52,3282.3879372243305,247.0988,247.2471,246.9506,246.9506,3282.3879
2020-07-27 10:35:00,266.44,266.66,265.85,266.27,15635.449789722024,246.8764,247.0803,246.3297,246.7189,15635.4498
2020-07-27 10:40:00,266.28,266.28,266.07,266.21,26551.441173453688,246.7282,246.7282,246.5336,246.6633,26551.4412
2020-07-27 10:45:00,266.15,266.29,265.97,266.0,3086.470407221253,246.6077,246.7374,246.4409,246.4687,3086.4704
2020-07-27 10:50:00,265.94,266.0,265.66,265.66,6234.485588265463,246.4131,246.4687,246.1537,246.1537,6234.4856
2020-07-27 10:55:00,265.67,265.99,265.66,265.74,4590.214380962149,246.163,246.4595,246.1537,246.2278,4590.2144
2020-07-27 11:00:00,265.74,266.91,265.65,266.91,6783.259821520156,246.2278,247.3119,246.1444,247.3119,6783.2598
2020-07-27 11:05:00,267.01,267.76,267.01,267.57,4160.426710431839,247.4046,248.0995,247.4046,247.9235,4160.4267
2020-07-27 11:10:00,267.59,267.84,267.47,267.57,4085.547235613909,247.942,248.1736,247.8308,247.9235,4085.5472
2020-07-27 11:15:00,267.56,267.78,267.17,267.17,4017.847984408657,247.9142,248.118,247.5528,247.5528,4017.848
2020-07-27 11:20:00,267.45,267.45,266.86,267.0,2448.456251923274,247.8123,247.8123,247.2656,247.3953,2448.4563
2020-07-27 11:25:00,267.12,267.25,266.87,267.07,4157.349471740691,247.5065,247.627,247.2749,247.4602,4157.3495
2020-07-27 11:30:00,267.1,267.1,266.32,266.32,5726.741204226074,247.488,247.488,246.7652,246.7652,5726.7412
2020-07-27 11:35:00,266.01,266.11,265.86,266.11,512.8731151913016,246.478,246.5707,246.339,246.5707,512.8731
2020-07-27 11:40:00,266.2,266.51,266.2,266.29,2097.651041132424,246.654,246.9413,246.654,246.7374,2097.651
2020-07-27 11:45:00,266.31,267.31,266.31,267.31,4718.432659759975,246.756,247.6825,246.756,247.6825,4718.4327
2020-07-27 11:50:00,267.19,267.34,267.05,267.29,2156.118576264232,247.5714,247.7103,247.4416,247.664,2156.1186
2020-07-27 11:55:00,267.25,267.33,267.09,267.17,3157.246897117653,247.627,247.7011,247.4787,247.5528,3157.2469
2020-07-27 12:00:00,267.11,267.35,266.93,267.01,2257.6674530721098,247.4972,247.7196,247.3304,247.4046,2257.6675
2020-07-27 12:05:00,267.13,267.32,267.12,267.31,2155.0928300338496,247.5158,247.6918,247.5065,247.6825,2155.0928
2020-07-27 12:10:00,267.35,267.42,267.27,267.27,1438.0962149964098,247.7196,247.7845,247.6455,247.6455,1438.0962
2020-07-27 12:15:00,267.33,267.33,267.15,267.17,2448.456251923274,247.7011,247.7011,247.5343,247.5528,2448.4563
2020-07-27 12:20:00,267.14,267.42,267.12,267.37,18763.975792388963,247.525,247.7845,247.5065,247.7381,18763.9758
2020-07-27 12:25:00,267.32,267.88,267.29,267.88,12025.84880500564,247.6918,248.2107,247.664,248.2107,12025.8488
2020-07-27 12:30:00,267.9,268.13,267.86,267.99,4281.464765616986,248.2292,248.4423,248.1922,248.3126,4281.4648
2020-07-27 12:35:00,268.04,268.42,268.04,268.12,2939.788696276541,248.3589,248.711,248.3589,248.4331,2939.7887
2020-07-27 12:40:00,268.08,268.25,267.99,268.11,2825.930864704072,248.396,248.5535,248.3126,248.4238,2825.9309
2020-07-27 12:45:00,268.19,268.19,267.5,267.59,7311.519130167197,248.4979,248.4979,247.8586,247.942,7311.5191
2020-07-27 12:50:00,267.77,268.34,267.73,268.24,27318.69935377988,248.1088,248.6369,248.0717,248.5443,27318.6994
2020-07-27 12:55:00,268.18,268.18,267.68,267.68,1585.8036721715048,248.4887,248.4887,248.0254,248.0254,1585.8037
2020-07-27 13:00:00,267.68,267.68,267.19,267.33,2240.2297671556057,248.0254,248.0254,247.5714,247.7011,2240.2298
2020-07-27 13:05:00,267.32,267.46,266.97,267.46,3694.737921838137,247.6918,247.8215,247.3675,247.8215,3694.7379
2020-07-27 13:10:00,267.42,267.45,267.31,267.45,1811.4678428556767,247.7845,247.8123,247.6825,247.8123,1811.4678
2020-07-27 13:15:00,267.35,267.64,267.33,267.51,5628.269566109344,247.7196,247.9883,247.7011,247.8679,5628.2696
2020-07-27 13:20:00,267.59,267.97,267.52,267.81,4879.474817930044,247.942,248.2941,247.8771,248.1458,4879.4748
2020-07-27 13:25:00,267.78,267.96,267.77,267.95,3509.077854138886,248.118,248.2848,248.1088,248.2756,3509.0779
2020-07-27 13:30:00,267.93,268.19,267.93,268.0,6856.087803877321,248.257,248.4979,248.257,248.3219,6856.0878
2020-07-27 13:35:00,268.02,268.33,268.0,268.27,8333.16237562827,248.3404,248.6277,248.3219,248.5721,8333.1624
2020-07-27 13:40:00,268.33,268.58,268.25,268.39,13818.853215714433,248.6277,248.8593,248.5535,248.6832,13818.8532
2020-07-27 13:45:00,268.38,268.44,267.44,267.78,28239.81946866345,248.674,248.7296,247.803,248.118,28239.8195
2020-07-27 13:50:00,267.77,268.2,267.77,268.17,15606.72889527131,248.1088,248.5072,248.1088,248.4794,15606.7289
2020-07-27 13:55:00,268.28,268.47,268.22,268.27,9122.986973022871,248.5813,248.7574,248.5257,248.5721,9122.987
2020-07-27 14:00:00,268.27,268.37,267.88,268.09,10263.61678120833,248.5721,248.6647,248.2107,248.4053,10263.6168
2020-07-27 14:05:00,268.18,268.18,267.79,267.79,1348.856292953123,248.4887,248.4887,248.1273,248.1273,1348.8563
2020-07-27 14:10:00,267.8,268.17,267.8,268.09,4724.587137142271,248.1366,248.4794,248.1366,248.4053,4724.5871
2020-07-27 14:15:00,268.1,268.47,267.93,268.47,24549.184531746843,248.4145,248.7574,248.257,248.7574,24549.1845
2020-07-27 14:20:00,268.42,268.76,268.13,268.31,21058.570109754844,248.711,249.0261,248.4423,248.6091,21058.5701
2020-07-27 14:25:00,268.25,268.25,267.6,267.63,3126.4745102061747,248.5535,248.5535,247.9513,247.979,3126.4745
2020-07-27 14:30:00,267.68,267.93,267.68,267.71,3487.537183300851,248.0254,248.257,248.0254,248.0532,3487.5372
2020-07-27 14:35:00,267.82,267.94,267.58,267.87,6549.389680992922,248.1551,248.2663,247.9327,248.2014,6549.3897
2020-07-27 14:40:00,267.79,268.2,267.73,268.2,3391.1170376448863,248.1273,248.5072,248.0717,248.5072,3391.117
2020-07-27 14:45:00,268.12,268.16,267.58,267.65,3162.375628269566,248.4331,248.4701,247.9327,247.9976,3162.3756
2020-07-27 14:50:00,267.56,268.05,267.5,267.81,15973.946045748282,247.9142,248.3682,247.8586,248.1458,15973.946
2020-07-27 14:55:00,267.77,267.77,267.12,267.18,2119.1917119704585,248.1088,248.1088,247.5065,247.5621,2119.1917
2020-07-27 15:00:00,267.29,267.58,267.12,267.12,4495.84572776695,247.664,247.9327,247.5065,247.5065,4495.8457
2020-07-27 15:05:00,267.3,267.63,267.3,267.41,4353.267001743769,247.6733,247.979,247.6733,247.7752,4353.267
2020-07-27 15:10:00,267.38,267.83,267.36,267.49,7584.367627448969,247.7474,248.1644,247.7289,247.8493,7584.3676
2020-07-27 15:15:00,267.55,267.62,267.27,267.27,2381.782746948405,247.9049,247.9698,247.6455,247.6455,2381.7827
2020-07-27 15:20:00,267.11,267.46,267.11,267.39,8088.009026566827,247.4972,247.8215,247.4972,247.7567,8088.009
2020-07-27 15:25:00,267.42,267.62,267.39,267.44,4125.551338598831,247.7845,247.9698,247.7567,247.803,4125.5513
2020-07-27 15:30:00,267.44,267.46,267.14,267.14,3384.962560262591,247.803,247.8215,247.525,247.525,3384.9626
2020-07-27 15:35:00,267.19,267.2,267.05,267.11,3853.72858754744,247.5714,247.5806,247.4416,247.4972,3853.7286
2020-07-27 15:40:00,267.16,267.47,267.15,267.42,7343.317263309057,247.5436,247.8308,247.5343,247.7845,7343.3173
2020-07-27 15:45:00,267.33,267.6,267.3,267.55,8315.724689711766,247.7011,247.9513,247.6733,247.9049,8315.7247
2020-07-27 15:50:00,267.46,267.94,267.21,267.82,20412.349984613807,247.8215,248.2663,247.5899,248.1551,20412.35
2020-07-27 15:55:00,267.78,268.36,267.67,268.33,63675.24874346086,248.118,248.6554,248.0161,248.6277,63675.2487
2020-07-28 09:30:00,267.66,268.46,265.87,266.45,14729.715868294184,248.0068,248.7481,246.3483,246.8857,14729.7159
2020-07-28 09:35:00,266.68,266.68,265.36,266.45,8209.047081751974,247.0988,247.0988,245.8757,246.8857,8209.0471
2020-07-28 09:40:00,266.49,266.74,265.5,266.74,9345.5739050159,246.9228,247.1544,246.0054,247.1544,9345.5739
2020-07-28 09:45:00,266.57,267.0,265.89,265.9,11226.792491537592,246.9969,247.3953,246.3668,246.3761,11226.7925
2020-07-28 09:50:00,265.91,266.26,265.78,266.02,3856.805826238589,246.3853,246.7096,246.2649,246.4873,3856.8058
2020-07-28 09:55:00,266.07,266.46,265.71,266.29,4865.114370704688,246.5336,246.895,246.2,246.7374,4865.1144
2020-07-28 10:00:00,266.57,266.77,266.1,266.66,6104.215817006872,246.9969,247.1822,246.5614,247.0803,6104.2158
2020-07-28 10:05:00,266.35,266.7,266.16,266.48,6789.414298902451,246.793,247.1173,246.617,246.9135,6789.4143
2020-07-28 10:10:00,266.37,266.86,266.21,266.44,7794.645604677403,246.8116,247.2656,246.6633,246.8764,7794.6456
2020-07-28 10:15:00,266.52,267.37,266.44,267.37,9667.658221356036,246.9506,247.7381,246.8764,247.7381,9667.6582
2020-07-28 10:20:00,267.47,267.62,266.34,266.39,7322.802338701405,247.8308,247.9698,246.7838,246.8301,7322.8023
2020-07-28 10:25:00,266.53,267.17,266.51,267.17,10882.14175812904,246.9598,247.5528,246.9413,247.5528,10882.1418
2020-07-28 10:30:00,267.29,267.33,266.71,266.92,10842.137655144115,247.664,247.7011,247.1266,247.3212,10842.1377
2020-07-28 10:35:00,267.01,267.81,266.92,267.8,11482.20330290286,247.4046,248.1458,247.3212,248.1366,11482.2033
2020-07-28 10:40:00,267.68,267.98,267.48,267.7,2961.329367114576,248.0254,248.3034,247.8401,248.0439,2961.3294
2020-07-28 10:45:00,267.68,267.78,267.42,267.44,2526.412965432352,248.0254,248.118,247.7845,247.803,2526.413
2020-07-28 10:50:00,267.41,267.54,267.12,267.37,5884.706123704995,247.7752,247.8957,247.5065,247.7381,5884.7061
2020-07-28 10:55:00,267.37,267.8,267.37,267.56,5613.909118883988,247.7381,248.1366,247.7381,247.9142,5613.9091
2020-07-28 11:00:00,267.48,267.48,266.39,266.4,3511.129346599651,247.8401,247.8401,246.8301,246.8394,3511.1293
2020-07-28 11:05:00,266.08,266.35,265.86,266.15,3897.8356754538927,246.5429,246.793,246.339,246.6077,3897.8357
2020-07-28 11:10:00,266.1,266.74,265.91,266.21,4585.085649810237,246.5614,247.1544,246.3853,246.6633,4585.0856
2020-07-28 11:15:00,266.38,266.38,265.95,265.95,4102.984921530413,246.8208,246.8208,246.4224,246.4224,4102.9849
2020-07-28 11:20:00,265.86,266.31,265.86,266.23,2794.132731562212,246.339,246.756,246.339,246.6818,2794.1327
2020-07-28 11:25:00,266.18,266.35,265.84,266.35,7182.275105138989,246.6355,246.793,246.3205,246.793,7182.2751
2020-07-28 11:30:00,266.43,266.54,266.27,266.48,2362.2935685711354,246.8672,246.9691,246.7189,246.9135,2362.2936
2020-07-28 11:35:00,266.52,266.88,266.52,266.69,2720.279002974664,246.9506,247.2841,246.9506,247.1081,2720.279
2020-07-28 11:40:00,266.61,266.97,266.61,266.78,2991.076007795671,247.0339,247.3675,247.0339,247.1915,2991.076
2020-07-28 11:45:00,266.86,267.08,266.77,266.9,4542.004308134167,247.2656,247.4694,247.1822,247.3027,4542.0043
2020-07-28 11:50:00,266.98,267.08,266.83,266.83,3886.552466919684,247.3768,247.4694,247.2378,247.2378,3886.5525
2020-07-28 11:55:00,266.97,266.98,266.71,266.84,7590.522104831264,247.3675,247.3768,247.1266,247.2471,7590.5221
2020-07-28 12:00:00,266.82,266.97,266.78,266.82,3682.4289670735457,247.2285,247.3675,247.1915,247.2285,3682.429
2020-07-28 12:05:00,266.79,266.98,266.66,266.97,5464.150169248128,247.2007,247.3768,247.0803,247.3675,5464.1502
2020-07-28 12:10:00,267.04,267.04,266.62,266.63,3053.64652784901,247.4324,247.4324,247.0432,247.0525,3053.6465
2020-07-28 12:15:00,266.57,266.81,266.24,266.25,3085.444660990871,246.9969,247.2193,246.6911,246.7004,3085.4447
2020-07-28 12:20:00,266.17,266.45,266.17,266.34,4491.74274284542,246.6263,246.8857,246.6263,246.7838,4491.7427
2020-07-28 12:25:00,266.44,266.68,266.4,266.49,2591.034977946456,246.8764,247.0988,246.8394,246.9228,2591.035
2020-07-28 12:30:00,266.52,267.09,266.44,267.09,3230.074879474818,246.9506,247.4787,246.8764,247.4787,3230.0749
2020-07-28 12:35:00,266.98,267.21,266.87,267.21,1828.9055287721817,247.3768,247.5899,247.2749,247.5899,1828.9055
2020-07-28 12:40:00,267.14,267.14,266.68,266.69,3571.6483741922248,247.525,247.525,247.0988,247.1081,3571.6484
2020-07-28 12:45:00,266.69,266.78,266.52,266.64,3775.771874038363,247.1081,247.1915,246.9506,247.0617,3775.7719
2020-07-28 12:50:00,266.64,266.91,266.64,266.67,3535.7472561288337,247.0617,247.3119,247.0617,247.0895,3535.7473
2020-07-28 12:55:00,266.75,266.86,266.63,266.65,3179.8133141860703,247.1637,247.2656,247.0525,247.071,3179.8133
2020-07-28 13:00:00,266.78,267.0,266.66,266.66,5325.674428146476,247.1915,247.3953,247.0803,247.0803,5325.6744
2020-07-28 13:05:00,266.78,266.95,266.68,266.95,2391.0144630218483,247.1915,247.349,247.0988,247.349,2391.0145
2020-07-28 13:10:00,266.87,267.04,266.66,266.67,5741.10165145143,247.2749,247.4324,247.0803,247.0895,5741.1017
2020-07-28 13:15:00,266.64,267.04,266.56,266.9,4574.82818750641,247.0617,247.4324,246.9876,247.3027,4574.8282
2020-07-28 13:20:00,266.88,267.13,266.87,266.92,4149.14350189763,247.2841,247.5158,247.2749,247.3212,4149.1435
2020-07-28 13:25:00,266.99,267.0,266.88,266.88,1848.394707149451,247.386,247.3953,247.2841,247.2841,1848.3947
2020-07-28 13:30:00,266.98,267.16,266.87,267.16,3882.4494819981537,247.3768,247.5436,247.2749,247.5436,3882.4495
2020-07-28 13:35:00,267.12,267.29,267.03,267.03,3050.5692891578624,247.5065,247.664,247.4231,247.4231,3050.5693
2020-07-28 13:40:00,267.02,267.25,266.92,266.97,3774.74612780798,247.4138,247.627,247.3212,247.3675,3774.7461
2020-07-28 13:45:00,266.96,267.16,266.92,267.0,3128.5260026669403,247.3582,247.5436,247.3212,247.3953,3128.526
2020-07-28 13:50:00,266.95,267.02,266.82,266.9,2127.39768181352,247.349,247.4138,247.2285,247.3027,2127.3977
2020-07-28 13:55:00,266.92,266.98,266.79,266.98,1959.1753000307724,247.3212,247.3768,247.2007,247.3768,1959.1753
2020-07-28 14:00:00,266.98,266.98,266.63,266.66,3223.920402092522,247.3768,247.3768,247.0525,247.0803,3223.9204
2020-07-28 14:05:00,266.75,266.79,266.63,266.76,6702.22586931993,247.1637,247.2007,247.0525,247.1729,6702.2259
2020-07-28 14:10:00,266.82,266.98,266.67,266.69,4959.483023899887,247.2285,247.3768,247.0895,247.1081,4959.483
2020-07-28 14:15:00,266.7,266.89,266.58,266.89,4115.293876295004,247.1173,247.2934,247.0061,247.2934,4115.2939
2020-07-28 14:20:00,266.81,266.99,266.76,266.96,3193.148015181044,247.2193,247.386,247.1729,247.3582,3193.148
2020-07-28 14:25:00,266.96,266.96,266.58,266.58,4822.033029028618,247.3582,247.3582,247.0061,247.0061,4822.033
2020-07-28 14:30:00,266.64,266.85,266.56,266.81,4107.087906451944,247.0617,247.2563,246.9876,247.2193,4107.0879
2020-07-28 14:35:00,266.8,267.1,266.8,266.96,2464.868191609396,247.21,247.488,247.21,247.3582,2464.8682
2020-07-28 14:40:00,267.01,267.07,266.83,266.92,3831.162170479023,247.4046,247.4602,247.2378,247.3212,3831.1622
2020-07-28 14:45:00,266.97,267.12,266.61,266.61,6103.19007077649,247.3675,247.5065,247.0339,247.0339,6103.1901
2020-07-28 14:50:00,266.7,267.02,266.53,266.99,7685.916504256847,247.1173,247.4138,246.9598,247.386,7685.9165
2020-07-28 14:55:00,267.05,267.12,266.75,266.78,2154.067083803467,247.4416,247.5065,247.1637,247.1915,2154.0671
2020-07-28 15:00:00,266.95,266.98,266.49,266.66,4430.197969022463,247.349,247.3768,246.9228,247.0803,4430.198
2020-07-28 15:05:00,266.65,266.86,266.46,266.59,12745.92265873423,247.071,247.2656,246.895,247.0154,12745.9227
2020-07-28 15:10:00,266.59,266.78,266.52,266.58,4264.027079700482,247.0154,247.1915,246.9506,247.0061,4264.0271
2020-07-28 15:15:00,266.55,266.86,266.51,266.86,7106.369884090675,246.9783,247.2656,246.9413,247.2656,7106.3699
2020-07-28 15:20:00,266.75,266.8,266.52,266.53,6276.54118371115,247.1637,247.21,246.9506,246.9598,6276.5412
2020-07-28 15:25:00,266.57,266.7,266.48,266.59,11229.86973022874,246.9969,247.1173,246.9135,247.0154,11229.8697
2020-07-28 15:30:00,266.5,266.6,266.08,266.13,6357.575135911376,246.932,247.0247,246.5429,246.5892,6357.5751
2020-07-28 15:35:00,266.09,266.38,266.09,266.22,13125.448763975792,246.5521,246.8208,246.5521,246.6726,13125.4488
2020-07-28 15:40:00,266.22,266.31,266.17,266.29,15101.036003692683,246.6726,246.756,246.6263,246.7374,15101.036
2020-07-28 15:45:00,266.32,266.41,266.0,266.21,25081.546825315418,246.7652,246.8486,246.4687,246.6633,25081.5468
2020-07-28 15:50:00,265.91,266.2,265.45,265.96,42207.40588778336,246.3853,246.654,245.9591,246.4317,42207.4059
2020-07-28 15:55:00,265.96,266.34,265.88,266.15,50457.48281875064,246.4317,246.7838,246.3575,246.6077,50457.4828
2020-07-29 09:30:00,266.85,269.05,266.85,268.29,26419.11990973433,247.2563,249.2948,247.2563,248.5906,26419.1199
2020-07-29 09:35:00,268.13,269.54,268.07,268.75,10654.4260949841,248.4423,249.7488,248.3867,249.0168,10654.4261
2020-07-29 09:40:00,268.93,268.95,268.09,268.27,9879.987691045237,249.1836,249.2021,248.4053,248.5721,9879.9877
2020-07-29 09:45:00,268.14,268.65,268.04,268.46,11170.37644886655,248.4516,248.9242,248.3589,248.7481,11170.3764
2020-07-29 09:50:00,268.51,268.72,267.17,267.33,4747.1535542106885,248.7944,248.989,247.5528,247.7011,4747.1536
2020-07-29 09:55:00,267.21,268.03,267.01,267.89,12362.293568571136,247.5899,248.3497,247.4046,248.22,12362.2936
2020-07-29 10:00:00,267.96,268.92,267.56,268.52,5435.429274797415,248.2848,249.1743,247.9142,248.8037,5435.4293
2020-07-29 10:05:00,268.52,268.92,268.38,268.92,5855.985229254282,248.8037,249.1743,248.674,249.1743,5855.9852
2020-07-29 10:10:00,268.86,269.09,268.35,268.48,5285.6703251615545,249.1187,249.3318,248.6462,248.7666,5285.6703
2020-07-29 10:15:00,268.3,268.94,268.2,268.72,5407.734126577085,248.5999,249.1929,248.5072,248.989,5407.7341
2020-07-29 10:20:00,268.77,268.79,268.21,268.41,2931.5827264334803,249.0353,249.0539,248.5165,248.7018,2931.5827
2020-07-29 10:25:00,268.35,269.38,268.35,269.38,3116.217047902349,248.6462,249.6006,248.6462,249.6006,3116.217
2020-07-29 10:30:00,268.98,269.28,268.61,268.63,4536.875576982255,249.2299,249.5079,248.8871,248.9056,4536.8756
2020-07-29 10:35:00,268.57,269.01,268.52,269.01,5414.914350189762,248.85,249.2577,248.8037,249.2577,5414.9144
2020-07-29 10:40:00,269.11,269.35,268.7,269.34,8632.680274899989,249.3504,249.5728,248.9705,249.5635,8632.6803
2020-07-29 10:45:00,269.44,269.59,269.18,269.41,5376.961739665607,249.6561,249.7951,249.4152,249.6284,5376.9617
2020-07-29 10:50:00,269.47,269.91,269.47,269.75,3795.261052415632,249.6839,250.0916,249.6839,249.9434,3795.2611
2020-07-29 10:55:00,269.75,270.12,269.75,270.06,7022.258693199302,249.9434,250.2862,249.9434,250.2306,7022.2587
2020-07-29 11:00:00,269.98,269.98,269.33,269.69,5333.880397989537,250.1565,250.1565,249.5542,249.8878,5333.8804
2020-07-29 11:05:00,269.64,269.64,269.35,269.43,7795.671350907785,249.8415,249.8415,249.5728,249.6469,7795.6714
2020-07-29 11:10:00,269.49,269.67,269.35,269.45,2724.3819878961945,249.7025,249.8693,249.5728,249.6654,2724.382
2020-07-29 11:15:00,269.48,269.59,269.18,269.56,5345.163606523746,249.6932,249.7951,249.4152,249.7673,5345.1636
2020-07-29 11:20:00,269.63,269.64,269.28,269.32,5162.580777515643,249.8322,249.8415,249.5079,249.545,5162.5808
2020-07-29 11:25:00,269.32,269.68,269.28,269.56,6664.2732587957735,249.545,249.8785,249.5079,249.7673,6664.2733
2020-07-29 11:30:00,269.6,269.75,269.4,269.71,5645.707252025849,249.8044,249.9434,249.6191,249.9063,5645.7073
2020-07-29 11:35:00,269.83,269.9,269.63,269.88,4000.410298492153,250.0175,250.0824,249.8322,250.0638,4000.4103
2020-07-29 11:40:00,269.96,270.16,269.79,270.08,3739.8707559749714,250.138,250.3233,249.9805,250.2492,3739.8708
2020-07-29 11:45:00,270.18,270.18,269.79,269.97,7750.53851677095,250.3418,250.3418,249.9805,250.1472,7750.5385
2020-07-29 11:50:00,269.96,270.06,269.75,269.9,8816.288850138475,250.138,250.2306,249.9434,250.0824,8816.2889
2020-07-29 11:55:00,270.07,270.23,269.94,270.05,3217.7659247102265,250.2399,250.3881,250.1194,250.2214,3217.7659
2020-07-29 12:00:00,269.94,269.94,269.66,269.8,4904.092727459227,250.1194,250.1194,249.86,249.9897,4904.0927
2020-07-29 12:05:00,269.76,269.85,269.61,269.69,2995.1789927172017,249.9527,250.036,249.8137,249.8878,2995.179
2020-07-29 12:10:00,269.73,270.0,269.72,269.95,6864.293773720381,249.9249,250.175,249.9156,250.1287,6864.2938
2020-07-29 12:15:00,269.97,269.97,269.63,269.9,14821.007282798237,250.1472,250.1472,249.8322,250.0824,14821.0073
2020-07-29 12:20:00,269.86,270.38,269.85,270.17,5067.18637809006,250.0453,250.5271,250.036,250.3325,5067.1864
2020-07-29 12:25:00,270.26,270.29,270.0,270.17,4739.97333059801,250.4159,250.4437,250.175,250.3325,4739.9733
2020-07-29 12:30:00,270.17,270.68,270.14,270.61,4756.385270284131,250.3325,250.8051,250.3048,250.7402,4756.3853
2020-07-29 12:35:00,270.62,270.91,270.62,270.89,6375.01282182788,250.7495,251.0182,250.7495,250.9997,6375.0128
2020-07-29 12:40:00,270.79,270.91,270.48,270.48,7527.951584777926,250.907,251.0182,250.6198,250.6198,7527.9516
2020-07-29 12:45:00,270.56,270.65,270.49,270.55,5155.400553902964,250.6939,250.7773,250.6291,250.6846,5155.4006
2020-07-29 12:50:00,270.53,270.53,270.3,270.33,2025.8488050056408,250.6661,250.6661,250.453,250.4808,2025.8488
2020-07-29 12:55:00,270.29,270.37,270.15,270.34,2223.817827469484,250.4437,250.5179,250.314,250.4901,2223.8178
2020-07-29 13:00:00,270.39,270.4,270.03,270.05,4123.499846138066,250.5364,250.5457,250.2028,250.2214,4123.4998
2020-07-29 13:05:00,269.95,270.17,269.95,270.16,2094.573802441276,250.1287,250.3325,250.1287,250.3233,2094.5738
2020-07-29 13:10:00,270.18,270.18,269.84,269.84,3590.111806339112,250.3418,250.3418,250.0268,250.0268,3590.1118
2020-07-29 13:15:00,269.93,270.31,269.93,270.31,1594.0096420145655,250.1102,250.4623,250.1102,250.4623,1594.0096
2020-07-29 13:20:00,270.23,270.32,270.05,270.05,3522.41255513386,250.3881,250.4715,250.2214,250.2214,3522.4126
2020-07-29 13:25:00,270.05,270.16,269.95,270.01,2424.8640886244743,250.2214,250.3233,250.1287,250.1843,2424.8641
2020-07-29 13:30:00,269.94,270.2,269.94,270.2,1437.0704687660273,250.1194,250.3603,250.1194,250.3603,1437.0705
2020-07-29 13:35:00,270.17,270.17,269.9,270.01,1836.08575238486,250.3325,250.3325,250.0824,250.1843,1836.0858
2020-07-29 13:40:00,270.02,270.12,269.98,270.11,2610.524156323725,250.1936,250.2862,250.1565,250.277,2610.5242
2020-07-29 13:45:00,270.11,270.51,270.04,270.51,3025.95137962868,250.277,250.6476,250.2121,250.6476,3025.9514
2020-07-29 13:50:00,270.42,270.46,269.99,270.04,4711.252436147297,250.5642,250.6013,250.1658,250.2121,4711.2524
2020-07-29 13:55:00,270.02,270.14,269.86,269.87,3318.2890552877216,250.1936,250.3048,250.0453,250.0546,3318.2891
2020-07-29 14:00:00,269.86,270.1,269.56,269.61,3025.95137962868,250.0453,250.2677,249.7673,249.8137,3025.9514
2020-07-29 14:05:00,269.74,269.93,269.72,269.79,2769.514822033029,249.9341,250.1102,249.9156,249.9805,2769.5148
2020-07-29 14:10:00,269.96,270.16,269.7,269.97,3126.4745102061747,250.138,250.3233,249.8971,250.1472,3126.4745
2020-07-29 14:15:00,270.16,270.16,269.91,270.05,2445.3790132321265,250.3233,250.3233,250.0916,250.2214,2445.379
2020-07-29 14:20:00,269.93,270.02,269.77,270.02,3140.834957431531,250.1102,250.1936,249.9619,250.1936,3140.835
2020-07-29 14:25:00,269.87,270.03,269.67,269.68,6887.885937019181,250.0546,250.2028,249.8693,249.8785,6887.8859
2020-07-29 14:30:00,269.78,270.12,269.74,269.76,4234.280439019386,249.9712,250.2862,249.9341,249.9527,4234.2804
2020-07-29 14:35:00,269.92,270.23,269.82,270.01,7427.428454200431,250.1009,250.3881,250.0082,250.1843,7427.4285
2020-07-29 14:40:00,269.94,270.53,269.94,270.35,4565.596471432968,250.1194,250.6661,250.1194,250.4993,4565.5965
2020-07-29 14:45:00,270.38,270.5,270.27,270.33,3487.537183300851,250.5271,250.6383,250.4252,250.4808,3487.5372
2020-07-29 14:50:00,270.28,270.29,269.86,269.99,5024.105036413991,250.4345,250.4437,250.0453,250.1658,5024.105
2020-07-29 14:55:00,270.01,270.01,269.62,269.67,4192.2248435737,250.1843,250.1843,249.8229,249.8693,4192.2248
2020-07-29 15:00:00,269.72,269.86,269.45,269.45,3837.316647861319,249.9156,250.0453,249.6654,249.6654,3837.3166
2020-07-29 15:05:00,269.38,269.93,269.38,269.93,5398.502410503641,249.6006,250.1102,249.6006,250.1102,5398.5024
2020-07-29 15:10:00,269.87,270.26,269.86,269.99,5920.607241768386,250.0546,250.4159,250.0453,250.1658,5920.6072
2020-07-29 15:15:00,270.1,270.28,270.04,270.21,2812.596163709098,250.2677,250.4345,250.2121,250.3696,2812.5962
2020-07-29 15:20:00,270.21,270.41,270.2,270.25,5236.43450610319,250.3696,250.5549,250.3603,250.4067,5236.4345
2020-07-29 15:25:00,270.29,270.53,270.09,270.53,4396.348343419838,250.4437,250.6661,250.2584,250.6661,4396.3483
2020-07-29 15:30:00,270.46,270.93,270.43,270.59,5593.394194276336,250.6013,251.0367,250.5735,250.7217,5593.3942
2020-07-29 15:35:00,270.6,270.62,270.28,270.28,11356.0365165658,250.731,250.7495,250.4345,250.4345,11356.0365
2020-07-29 15:40:00,270.28,270.31,269.8,269.93,11656.580162067905,250.4345,250.4623,249.9897,250.1102,11656.5802
2020-07-29 15:45:00,269.91,270.12,269.67,269.67,20811.36526823264,250.0916,250.2862,249.8693,249.8693,20811.3653
2020-07-29 15:50:00,269.68,269.68,269.16,269.28,31450.405169761,249.8785,249.8785,249.3967,249.5079,31450.4052
2020-07-29 15:55:00,269.28,269.55,269.23,269.55,62506.92378705508,249.5079,249.7581,249.4616,249.7581,62506.9238
2020-07-30 09:30:00,266.48,267.96,266.48,267.05,22330.495435429275,246.9135,248.2848,246.9135,247.4416,22330.4954
2020-07-30 09:35:00,266.98,266.98,264.06,264.73,19178.377269463534,247.3768,247.3768,244.6712,245.292,19178.3773
2020-07-30 09:40:00,264.94,265.5,264.72,264.85,7650.015386193455,245.4866,246.0054,245.2827,245.4032,7650.0154
2020-07-30 09:45:00,264.84,265.04,263.28,263.48,28612.165350292336,245.3939,245.5792,243.9485,244.1338,28612.1654
2020-07-30 09:50:00,263.46,264.35,263.25,263.7,10737.511539645093,244.1152,244.9399,243.9207,244.3376,10737.5115
2020-07-30 09:55:00,263.83,264.1,263.58,263.92,9359.934352241256,244.4581,244.7082,244.2264,244.5415,9359.9344
2020-07-30 10:00:00,263.88,263.88,263.27,263.62,14033.234177864397,244.5044,244.5044,243.9392,244.2635,14033.2342
2020-07-30 10:05:00,263.52,264.32,263.51,264.31,20412.349984613807,244.1708,244.9121,244.1616,244.9028,20412.35
2020-07-30 10:10:00,264.21,264.31,263.66,263.67,6495.025130782644,244.8102,244.9028,244.3006,244.3098,6495.0251
2020-07-30 10:15:00,263.66,263.83,263.33,263.77,8643.963483434198,244.3006,244.4581,243.9948,244.4025,8643.9635
2020-07-30 10:20:00,263.83,264.16,263.66,264.01,6993.537798748589,244.4581,244.7638,244.3006,244.6249,6993.5378
2020-07-30 10:25:00,263.88,264.29,263.85,264.22,10885.218996820186,244.5044,244.8843,244.4766,244.8194,10885.219
2020-07-30 10:30:00,264.29,264.29,263.99,264.21,10976.510411324238,244.8843,244.8843,244.6063,244.8102,10976.5104
2020-07-30 10:35:00,264.25,264.41,264.13,264.23,9038.8757821315,244.8472,244.9955,244.736,244.8287,9038.8758
2020-07-30 10:40:00,264.23,264.95,264.23,264.95,2666.9401989947687,244.8287,245.4958,244.8287,245.4958,2666.9402
2020-07-30 10:45:00,264.87,265.06,264.81,264.96,2399.220432864909,245.4217,245.5978,245.3661,245.5051,2399.2204
2020-07-30 10:50:00,264.66,264.79,264.54,264.59,1230.895476459124,245.2271,245.3476,245.1159,245.1623,1230.8955
2020-07-30 10:55:00,264.7,265.1,264.53,265.1,2166.376038568058,245.2642,245.6348,245.1067,245.6348,2166.376
2020-07-30 11:00:00,264.97,265.03,264.56,264.87,7118.678838855267,245.5144,245.57,245.1345,245.4217,7118.6788
2020-07-30 11:05:00,264.76,264.79,264.57,264.69,4305.056928915786,245.3198,245.3476,245.1437,245.2549,4305.0569
2020-07-30 11:10:00,264.78,264.85,264.25,264.42,7207.918760898553,245.3383,245.4032,244.8472,245.0047,7207.9188
2020-07-30 11:15:00,264.37,264.83,264.37,264.83,3797.3125448763976,244.9584,245.3846,244.9584,245.3846,3797.3125
2020-07-30 11:20:00,264.91,265.9,264.91,265.51,8939.378397784389,245.4588,246.3761,245.4588,246.0147,8939.3784
2020-07-30 11:25:00,265.51,265.76,265.41,265.76,5830.3415734947175,246.0147,246.2464,245.9221,246.2464,5830.3416
2020-07-30 11:30:00,265.65,265.8,265.47,265.78,5916.504256846856,246.1444,246.2834,245.9776,246.2649,5916.5043
2020-07-30 11:35:00,265.84,265.95,265.55,265.82,7474.61278079803,246.3205,246.4224,246.0518,246.302,7474.6128
2020-07-30 11:40:00,265.82,266.03,265.71,265.92,10258.488050056416,246.302,246.4965,246.2,246.3946,10258.4881
2020-07-30 11:45:00,265.89,265.89,265.27,265.41,6253.974766642732,246.3668,246.3668,245.7923,245.9221,6253.9748
2020-07-30 11:50:00,265.39,265.76,265.24,265.54,7487.947481793004,245.9035,246.2464,245.7645,246.0425,7487.9475
2020-07-30 11:55:00,265.57,265.75,265.28,265.67,2983.895784182993,246.0703,246.2371,245.8016,246.163,2983.8958
2020-07-30 12:00:00,265.76,265.94,265.6,265.71,5739.050158990665,246.2464,246.4131,246.0981,246.2,5739.0502
2020-07-30 12:05:00,265.79,265.81,265.33,265.33,4102.984921530413,246.2742,246.2927,245.8479,245.8479,4102.9849
2020-07-30 12:10:00,265.44,265.5,265.15,265.41,5084.624064006564,245.9499,246.0054,245.6811,245.9221,5084.6241
2020-07-30 12:15:00,265.48,266.61,265.42,266.5,8055.185147194584,245.9869,247.0339,245.9313,246.932,8055.1851
2020-07-30 12:20:00,266.43,266.43,266.1,266.35,3267.0017437685915,246.8672,246.8672,246.5614,246.793,3267.0017
2020-07-30 12:25:00,266.35,266.35,265.63,265.7,3645.502102779772,246.793,246.793,246.1259,246.1908,3645.5021
2020-07-30 12:30:00,265.8,265.92,265.37,265.5,2686.429377372038,246.2834,246.3946,245.885,246.0054,2686.4294
2020-07-30 12:35:00,265.5,265.76,265.5,265.7,2154.067083803467,246.0054,246.2464,246.0054,246.1908,2154.0671
2020-07-30 12:40:00,265.76,265.91,265.76,265.9,2288.439839983588,246.2464,246.3853,246.2464,246.3761,2288.4398
2020-07-30 12:45:00,266.18,266.4,266.13,266.36,1846.343214688686,246.6355,246.8394,246.5892,246.8023,1846.3432
2020-07-30 12:50:00,266.45,266.45,265.92,265.92,2308.95476459124,246.8857,246.8857,246.3946,246.3946,2308.9548
2020-07-30 12:55:00,265.96,266.04,265.94,266.03,1562.2115088727048,246.4317,246.5058,246.4131,246.4965,1562.2115
2020-07-30 13:00:00,266.05,266.54,266.0,266.54,3391.1170376448863,246.5151,246.9691,246.4687,246.9691,3391.117
2020-07-30 13:05:00,266.64,266.74,266.56,266.56,2232.023797312545,247.0617,247.1544,246.9876,246.9876,2232.0238
2020-07-30 13:10:00,266.56,266.74,266.53,266.74,935.4805621089342,246.9876,247.1544,246.9598,247.1544,935.4806
2020-07-30 13:15:00,266.8,267.21,266.69,267.05,3502.92337675659,247.21,247.5899,247.1081,247.4416,3502.9234
2020-07-30 13:20:00,267.05,267.06,266.75,266.75,2377.6797620268744,247.4416,247.4509,247.1637,247.1637,2377.6798
2020-07-30 13:25:00,266.7,266.81,266.64,266.7,2449.4819981536566,247.1173,247.2193,247.0617,247.1173,2449.482
2020-07-30 13:30:00,266.86,266.86,266.57,266.63,1276.0283105959586,247.2656,247.2656,246.9969,247.0525,1276.0283
2020-07-30 13:35:00,266.53,266.79,266.52,266.59,1529.3876295004616,246.9598,247.2007,246.9506,247.0154,1529.3876
2020-07-30 13:40:00,266.63,266.87,266.63,266.81,820.5969843060826,247.0525,247.2749,247.0525,247.2193,820.597
2020-07-30 13:45:00,266.8,266.99,266.64,266.93,1705.8159811262692,247.21,247.386,247.0617,247.3304,1705.816
2020-07-30 13:50:00,266.9,267.17,266.84,267.06,2877.218176223202,247.3027,247.5528,247.2471,247.4509,2877.2182
2020-07-30 13:55:00,267.15,267.29,267.13,267.13,1025.7462303826032,247.5343,247.664,247.5158,247.5158,1025.7462
2020-07-30 14:00:00,267.19,267.35,267.13,267.13,2640.270797004821,247.5714,247.7196,247.5158,247.5158,2640.2708
2020-07-30 14:05:00,267.21,267.3,266.84,266.94,1948.9178377269463,247.5899,247.6733,247.2471,247.3397,1948.9178
2020-07-30 14:10:00,266.86,266.86,266.52,266.52,3363.4218894245564,247.2656,247.2656,246.9506,246.9506,3363.4219
2020-07-30 14:15:00,266.47,266.8,266.42,266.63,3000.307723869115,246.9042,247.21,246.8579,247.0525,3000.3077
2020-07-30 14:20:00,266.69,267.22,266.6,267.16,3139.8092112011486,247.1081,247.5992,247.0247,247.5436,3139.8092
2020-07-30 14:25:00,267.28,267.32,266.95,266.99,4503.025951379628,247.6547,247.6918,247.349,247.386,4503.026
2020-07-30 14:30:00,267.04,267.06,266.69,266.88,12850.548774233252,247.4324,247.4509,247.1081,247.2841,12850.5488
2020-07-30 14:35:00,266.81,267.42,266.81,267.26,5504.15427223305,247.2193,247.7845,247.2193,247.6362,5504.1543
2020-07-30 14:40:00,267.27,267.69,267.27,267.67,3820.904708175197,247.6455,248.0346,247.6455,248.0161,3820.9047
2020-07-30 14:45:00,267.72,267.92,267.69,267.82,3332.649502513078,248.0624,248.2478,248.0346,248.1551,3332.6495
2020-07-30 14:50:00,267.81,267.86,267.59,267.67,6567.853113139809,248.1458,248.1922,247.942,248.0161,6567.8531
2020-07-30 14:55:00,267.71,268.19,267.71,268.1,10259.513796286798,248.0532,248.4979,248.0532,248.4145,10259.5138
2020-07-30 15:00:00,268.09,268.23,267.72,267.72,5212.84234280439,248.4053,248.535,248.0624,248.0624,5212.8423
2020-07-30 15:05:00,267.63,267.76,267.57,267.62,10314.904092727458,247.979,248.0995,247.9235,247.9698,10314.9041
2020-07-30 15:10:00,267.61,267.62,267.06,267.17,4510.206174992307,247.9605,247.9698,247.4509,247.5528,4510.2062
2020-07-30 15:15:00,267.21,267.69,267.17,267.69,5359.524053749103,247.5899,248.0346,247.5528,248.0346,5359.5241
2020-07-30 15:20:00,267.69,267.8,267.36,267.71,5431.326289875885,248.0346,248.1366,247.7289,248.0532,5431.3263
2020-07-30 15:25:00,267.72,267.77,267.28,267.4,6026.259103497794,248.0624,248.1088,247.6547,247.7659,6026.2591
2020-07-30 15:30:00,267.5,267.91,267.5,267.78,5631.3468048004925,247.8586,248.2385,247.8586,248.118,5631.3468
2020-07-30 15:35:00,267.7,267.87,267.65,267.76,13026.977125859064,248.0439,248.2014,247.9976,248.0995,13026.9771
2020-07-30 15:40:00,267.63,267.76,267.57,267.66,12042.260744691765,247.979,248.0995,247.9235,248.0068,12042.2607
2020-07-30 15:45:00,267.61,267.7,267.09,267.55,17779.259411221665,247.9605,248.0439,247.4787,247.9049,17779.2594
2020-07-30 15:50:00,267.38,267.46,267.02,267.13,15795.466201661708,247.7474,247.8215,247.4138,247.5158,15795.4662
2020-07-30 15:55:00,267.06,267.26,266.7,266.97,63387.01405272335,247.4509,247.6362,247.1173,247.3675,63387.0141
2020-07-31 09:30:00,267.19,268.83,266.39,267.96,18899.374294799465,247.5714,249.0909,246.8301,248.2848,18899.3743
2020-07-31 09:35:00,268.15,268.89,267.96,268.35,8035.695968817315,248.4609,249.1465,248.2848,248.6462,8035.696
2020-07-31 09:40:00,268.38,269.8,268.34,269.8,19837.932095599543,248.674,249.9897,248.6369,249.9897,19837.9321
2020-07-31 09:45:00,269.65,270.52,269.41,269.95,8846.035490819571,249.8507,250.6568,249.6284,250.1287,8846.0355
2020-07-31 09:50:00,269.94,270.5,269.86,270.39,12000.205149246076,250.1194,250.6383,250.0453,250.5364,12000.2051
2020-07-31 09:55:00,270.3,270.84,270.14,270.63,10649.297363832187,250.453,250.9534,250.3048,250.7588,10649.2974
2020-07-31 10:00:00,270.59,271.13,270.13,270.32,18861.42168427531,250.7217,251.2221,250.2955,250.4715,18861.4217
2020-07-31 10:05:00,270.42,270.74,270.02,270.63,16323.725510308748,250.5642,250.8607,250.1936,250.7588,16323.7255
2020-07-31 10:10:00,270.59,271.41,270.41,271.38,17083.80346702226,250.7217,251.4815,250.5549,251.4537,17083.8035
2020-07-31 10:15:00,271.25,271.3,270.44,270.73,10161.042158170068,251.3332,251.3796,250.5827,250.8514,10161.0422
2020-07-31 10:20:00,270.76,270.76,269.97,270.28,20862.652579751768,250.8792,250.8792,250.1472,250.4345,20862.6526
2020-07-31 10:25:00,270.2,270.31,269.52,269.79,10043.081341676068,250.3603,250.4623,249.7303,249.9805,10043.0813
2020-07-31 10:30:00,270.01,270.07,269.03,269.03,5703.149040927275,250.1843,250.2399,249.2763,249.2763,5703.149
2020-07-31 10:35:00,268.83,269.06,268.72,268.84,2849.523028002872,249.0909,249.3041,248.989,249.1002,2849.523
2020-07-31 10:40:00,268.76,268.97,268.58,268.65,10158.990665709303,249.0261,249.2207,248.8593,248.9242,10158.9907
2020-07-31 10:45:00,268.66,268.93,268.34,268.93,7164.837419222484,248.9334,249.1836,248.6369,249.1836,7164.8374
2020-07-31 10:50:00,268.78,269.03,268.44,268.77,6155.503128526002,249.0446,249.2763,248.7296,249.0353,6155.5031
2020-07-31 10:55:00,268.7,269.04,268.57,268.59,4984.100933429069,248.9705,249.2855,248.85,248.8686,4984.1009
2020-07-31 11:00:00,268.65,268.89,268.53,268.6,7759.770232844394,248.9242,249.1465,248.813,248.8778,7759.7702
2020-07-31 11:05:00,268.58,268.69,268.5,268.63,3384.962560262591,248.8593,248.9612,248.7852,248.9056,3384.9626
2020-07-31 11:10:00,268.67,269.41,268.64,269.39,6774.028105446712,248.9427,249.6284,248.9149,249.6098,6774.0281
2020-07-31 11:15:00,269.32,270.26,269.25,270.25,6392.450507744384,249.545,250.4159,249.4801,250.4067,6392.4505
2020-07-31 11:20:00,270.14,270.16,269.23,269.4,6754.538927069443,250.3048,250.3233,249.4616,249.6191,6754.5389
2020-07-31 11:25:00,269.52,269.52,269.04,269.46,13977.843881423734,249.7303,249.7303,249.2855,249.6747,13977.8439
2020-07-31 11:30:00,269.51,269.55,268.78,268.86,8966.047799774335,249.721,249.7581,249.0446,249.1187,8966.0478
2020-07-31 11:35:00,268.76,268.9,268.58,268.89,7495.127705405683,249.0261,249.1558,248.8593,249.1465,7495.1277
2020-07-31 11:40:00,269.02,269.36,268.91,269.04,6592.471022668991,249.267,249.582,249.1651,249.2855,6592.471
2020-07-31 11:45:00,268.97,269.8,268.97,269.71,9590.72725407734,249.2207,249.9897,249.2207,249.9063,9590.7273
2020-07-31 11:50:00,269.71,269.71,269.25,269.3,7469.484049646117,249.9063,249.9063,249.4801,249.5264,7469.484
2020-07-31 11:55:00,269.29,269.34,269.06,269.15,5159.503538824494,249.5172,249.5635,249.3041,249.3874,5159.5035
2020-07-31 12:00:00,269.12,269.12,268.62,268.62,12497.69207098164,249.3596,249.3596,248.8964,248.8964,12497.6921
2020-07-31 12:05:00,268.67,269.23,268.67,268.97,5586.213970663657,248.9427,249.4616,248.9427,249.2207,5586.214
2020-07-31 12:10:00,269.02,269.44,269.02,269.18,3897.8356754538927,249.267,249.6561,249.267,249.4152,3897.8357
2020-07-31 12:15:00,269.22,269.22,268.85,268.93,4913.32444353267,249.4523,249.4523,249.1095,249.1836,4913.3244
2020-07-31 12:20:00,268.96,269.36,268.92,268.99,10828.802954149143,249.2114,249.582,249.1743,249.2392,10828.803
2020-07-31 12:25:00,268.99,269.0,268.68,268.81,13312.134577905426,249.2392,249.2485,248.952,249.0724,13312.1346
2020-07-31 12:30:00,268.7,268.84,268.68,268.68,16331.93148015181,248.9705,249.1002,248.952,248.952,16331.9315
2020-07-31 12:35:00,268.74,269.16,268.58,268.99,19741.511949943582,249.0075,249.3967,248.8593,249.2392,19741.5119
2020-07-31 12:40:00,269.08,269.62,269.03,269.48,4986.152425889834,249.3226,249.8229,249.2763,249.6932,4986.1524
2020-07-31 12:45:00,269.4,269.78,269.39,269.78,5367.730023592163,249.6191,249.9712,249.6098,249.9712,5367.73
2020-07-31 12:50:00,269.78,269.86,269.56,269.71,4108.113652682327,249.9712,250.0453,249.7673,249.9063,4108.1137
2020-07-31 12:55:00,269.63,270.05,269.57,270.05,13897.835675453893,249.8322,250.2214,249.7766,250.2214,13897.8357
2020-07-31 13:00:00,269.86,270.01,269.79,269.82,8751.66683762437,250.0453,250.1843,249.9805,250.0082,8751.6668
2020-07-31 13:05:00,269.8,269.97,269.67,269.68,5394.399425582111,249.9897,250.1472,249.8693,249.8785,5394.3994
2020-07-31 13:10:00,269.75,269.89,269.29,269.33,7934.147092009436,249.9434,250.0731,249.5172,249.5542,7934.1471
2020-07-31 13:15:00,269.36,269.76,269.35,269.76,3953.225971894553,249.582,249.9527,249.5728,249.9527,3953.226
2020-07-31 13:20:00,269.76,269.91,269.74,269.89,5603.651656580162,249.9527,250.0916,249.9341,250.0731,5603.6517
2020-07-31 13:25:00,269.97,270.37,269.97,270.35,6491.947892091496,250.1472,250.5179,250.1472,250.4993,6491.9479
2020-07-31 13:30:00,270.34,270.52,270.11,270.11,5981.12626936096,250.4901,250.6568,250.277,250.277,5981.1263
2020-07-31 13:35:00,270.0,270.12,269.54,269.72,22666.94019899477,250.175,250.2862,249.7488,249.9156,22666.9402
2020-07-31 13:40:00,269.76,270.22,269.74,270.22,18976.30526207816,249.9527,250.3789,249.9341,250.3789,18976.3053
2020-07-31 13:45:00,270.21,270.62,270.14,270.62,4260.949841009334,250.3696,250.7495,250.3048,250.7495,4260.9498
2020-07-31 13:50:00,270.62,270.62,270.14,270.14,4050.671863780901,250.7495,250.7495,250.3048,250.3048,4050.6719
2020-07-31 13:55:00,270.13,270.34,270.03,270.05,5898.040824699969,250.2955,250.4901,250.2028,250.2214,5898.0408
2020-07-31 14:00:00,269.95,270.48,269.94,270.46,12302.800287208944,250.1287,250.6198,250.1194,250.6013,12302.8003
2020-07-31 14:05:00,270.36,270.72,270.36,270.57,27324.85383116217,250.5086,250.8422,250.5086,250.7032,27324.8538
2020-07-31 14:10:00,270.64,271.09,270.63,271.03,6461.175505180018,250.768,251.185,250.7588,251.1294,6461.1755
2020-07-31 14:15:00,270.97,271.09,270.79,270.84,6680.685198481895,251.0738,251.185,250.907,250.9534,6680.6852
2020-07-31 14:20:00,270.85,270.85,270.51,270.78,6520.668786542209,250.9626,250.9626,250.6476,250.8978,6520.6688
2020-07-31 14:25:00,270.87,270.99,270.7,270.78,4718.432659759975,250.9812,251.0923,250.8236,250.8978,4718.4327
2020-07-31 14:30:00,270.78,271.03,270.77,270.91,6935.070263616781,250.8978,251.1294,250.8885,251.0182,6935.0703
2020-07-31 14:35:00,270.81,271.29,270.72,271.17,10892.399220432864,250.9256,251.3703,250.8422,251.2591,10892.3992
2020-07-31 14:40:00,271.17,271.79,271.07,271.79,12586.931993024926,251.2591,251.8336,251.1665,251.8336,12586.932
2020-07-31 14:45:00,271.75,272.0,271.7,271.99,10567.23766540158,251.7965,252.0282,251.7502,252.0189,10567.2377
2020-07-31 14:50:00,271.92,272.55,271.86,272.23,15385.167709508669,251.9541,252.5378,251.8985,252.2413,15385.1677
2020-07-31 14:55:00,272.1,272.1,271.58,271.94,8703.456764796389,252.1208,252.1208,251.639,251.9726,8703.4568
2020-07-31 15:00:00,271.94,272.55,271.94,272.44,6063.185967791568,251.9726,252.5378,251.9726,252.4359,6063.186
2020-07-31 15:05:00,272.48,272.63,272.44,272.63,6147.297158682942,252.4729,252.6119,252.4359,252.6119,6147.2972
2020-07-31 15:10:00,272.63,272.79,272.48,272.79,5353.369576366807,252.6119,252.7602,252.4729,252.7602,5353.3696
2020-07-31 15:15:00,272.84,272.84,272.26,272.61,7463.329572263821,252.8065,252.8065,252.2691,252.5934,7463.3296
2020-07-31 15:20:00,272.73,272.81,272.56,272.71,5628.269566109344,252.7046,252.7787,252.5471,252.686,5628.2696
2020-07-31 15:25:00,272.66,272.69,272.2,272.52,7558.723971689404,252.6397,252.6675,252.2135,252.51,7558.724
2020-07-31 15:30:00,272.54,272.64,272.09,272.22,10908.811160118988,252.5285,252.6212,252.1116,252.232,10908.8112
2020-07-31 15:35:00,272.27,272.54,272.21,272.44,8796.799671761206,252.2784,252.5285,252.2228,252.4359,8796.7997
2020-07-31 15:40:00,272.4,272.82,272.31,272.73,12622.833111088315,252.3988,252.788,252.3154,252.7046,12622.8331
2020-07-31 15:45:00,272.76,273.69,272.69,273.64,40940.609293260844,252.7324,253.5941,252.6675,253.5478,40940.6093
2020-07-31 15:50:00,273.68,273.84,273.24,273.68,72429.99281977638,253.5848,253.7331,253.1771,253.5848,72429.9928
2020-07-31 15:55:00,273.78,274.29,273.16,274.29,90766.2324340958,253.6775,254.15,253.103,254.15,90766.2324
2020-08-03 09:30:00,275.87,276.78,274.94,275.23,32791.05549287106,255.614,256.4572,254.7523,255.021,32791.0555
2020-08-03 09:35:00,274.95,274.95,273.61,273.63,7363.832187916709,254.7616,254.7616,253.52,253.5385,7363.8322
2020-08-03 09:40:00,273.72,273.81,272.97,273.41,7699.2512052518205,253.6219,253.7053,252.927,253.3346,7699.2512
2020-08-03 09:45:00,273.45,273.89,273.23,273.81,7690.019489178377,253.3717,253.7794,253.1679,253.7053,7690.0195
2020-08-03 09:50:00,273.7,274.24,273.57,273.75,6518.617294081444,253.6034,254.1037,253.4829,253.6497,6518.6173
2020-08-03 09:55:00,273.66,274.15,273.43,273.94,7055.082572571546,253.5663,254.0203,253.3532,253.8257,7055.0826
2020-08-03 10:00:00,274.04,274.94,273.77,273.81,14020.925223099804,253.9184,254.7523,253.6682,253.7053,14020.9252
2020-08-03 10:05:00,273.93,274.08,273.45,274.08,8012.103805518514,253.8165,253.9555,253.3717,253.9555,8012.1038
2020-08-03 10:10:00,274.23,274.59,274.13,274.54,4779.977433582932,254.0944,254.428,254.0018,254.3817,4779.9774
2020-08-03 10:15:00,274.62,274.98,274.55,274.98,4400.451328341368,254.4558,254.7894,254.3909,254.7894,4400.4513
2020-08-03 10:20:00,274.89,274.89,274.17,274.36,3332.649502513078,254.706,254.706,254.0388,254.2149,3332.6495
2020-08-03 10:25:00,274.36,274.61,274.28,274.61,3566.519643040312,254.2149,254.4465,254.1408,254.4465,3566.5196
2020-08-03 10:30:00,274.74,275.63,274.74,275.63,8706.534003487537,254.567,255.3916,254.567,255.3916,8706.534
2020-08-03 10:35:00,275.62,275.96,275.4,275.77,5971.894553287517,255.3824,255.6974,255.1785,255.5214,5971.8946
2020-08-03 10:40:00,275.91,276.16,275.8,276.07,9836.906349369166,255.6511,255.8827,255.5492,255.7993,9836.9063
2020-08-03 10:45:00,276.36,276.46,275.37,275.52,6981.228843983998,256.068,256.1607,255.1507,255.2897,6981.2288
2020-08-03 10:50:00,275.59,276.25,275.54,275.89,13957.328956816084,255.3546,255.9661,255.3083,255.6326,13957.329
2020-08-03 10:55:00,275.84,276.16,275.36,275.54,6227.305364652784,255.5862,255.8827,255.1415,255.3083,6227.3054
2020-08-03 11:00:00,275.57,276.09,275.46,275.96,5705.20053338804,255.336,255.8179,255.2341,255.6974,5705.2005
2020-08-03 11:05:00,276.05,276.09,275.88,275.99,6090.8811160118985,255.7808,255.8179,255.6233,255.7252,6090.8811
2020-08-03 11:10:00,276.06,276.53,275.93,276.44,8780.387732075083,255.7901,256.2256,255.6696,256.1422,8780.3877
2020-08-03 11:15:00,276.45,276.57,275.85,275.85,9326.08472663863,256.1514,256.2626,255.5955,255.5955,9326.0847
2020-08-03 11:20:00,275.86,275.89,275.26,275.37,9739.46045748282,255.6048,255.6326,255.0488,255.1507,9739.4605
2020-08-03 11:25:00,275.42,275.87,275.15,275.74,8524.976920709816,255.1971,255.614,254.9469,255.4936,8524.9769
2020-08-03 11:30:00,275.86,276.21,275.82,276.16,7388.4500974458915,255.6048,255.9291,255.5677,255.8827,7388.4501
2020-08-03 11:35:00,276.24,276.49,276.21,276.45,4234.280439019386,255.9569,256.1885,255.9291,256.1514,4234.2804
2020-08-03 11:40:00,276.53,277.15,276.45,276.91,7300.235921632988,256.2256,256.8,256.1514,256.5777,7300.2359
2020-08-03 11:45:00,276.91,277.42,276.9,277.35,9271.72017642835,256.5777,257.0502,256.5684,256.9854,9271.7202
2020-08-03 11:50:00,277.29,277.29,276.65,276.87,8428.556775053852,256.9298,256.9298,256.3367,256.5406,8428.5568
2020-08-03 11:55:00,276.84,277.29,276.69,276.87,11123.19212226895,256.5128,256.9298,256.3738,256.5406,11123.1921
2020-08-03 12:00:00,276.84,276.87,276.39,276.39,7307.416145245666,256.5128,256.5406,256.0958,256.0958,7307.4161
2020-08-03 12:05:00,276.46,276.57,276.27,276.54,6071.391937634629,256.1607,256.2626,255.9847,256.2348,6071.3919
2020-08-03 12:10:00,276.57,277.03,276.45,277.03,10237.973125448763,256.2626,256.6888,256.1514,256.6888,10237.9731
2020-08-03 12:15:00,276.98,277.13,276.68,276.71,7991.588880910862,256.6425,256.7815,256.3645,256.3923,7991.5889
2020-08-03 12:20:00,276.68,277.04,276.68,276.89,9274.7974151195,256.3645,256.6981,256.3645,256.5591,9274.7974
2020-08-03 12:25:00,276.9,277.03,276.2,276.27,8159.811262693609,256.5684,256.6888,255.9198,255.9847,8159.8113
2020-08-03 12:30:00,276.31,276.31,275.78,275.78,3570.622627961842,256.0217,256.0217,255.5306,255.5306,3570.6226
2020-08-03 12:35:00,275.78,276.21,275.78,276.2,4864.088624474305,255.5306,255.9291,255.5306,255.9198,4864.0886
2020-08-03 12:40:00,276.19,276.19,275.61,275.77,5728.792696686839,255.9105,255.9105,255.3731,255.5214,5728.7927
2020-08-03 12:45:00,275.74,276.2,275.74,276.2,4476.35654938968,255.4936,255.9198,255.4936,255.9198,4476.3565
2020-08-03 12:50:00,276.22,276.64,276.22,276.63,7875.679556877628,255.9383,256.3275,255.9383,256.3182,7875.6796
2020-08-03 12:55:00,276.49,276.66,276.3,276.5,7026.361678120833,256.1885,256.346,256.0124,256.1978,7026.3617
2020-08-03 13:00:00,276.51,276.85,276.47,276.76,3908.093137757719,256.207,256.5221,256.17,256.4387,3908.0931
2020-08-03 13:05:00,276.8,276.81,276.47,276.53,3748.0767258180326,256.4757,256.485,256.17,256.2256,3748.0767
2020-08-03 13:10:00,276.53,276.89,276.48,276.77,6383.21879167094,256.2256,256.5591,256.1792,256.4479,6383.2188
2020-08-03 13:15:00,276.59,276.59,276.15,276.43,7499.230690327213,256.2812,256.2812,255.8735,256.1329,7499.2307
2020-08-03 13:20:00,276.46,276.74,276.35,276.74,7656.169863575751,256.1607,256.4201,256.0588,256.4201,7656.1699
2020-08-03 13:25:00,276.74,276.85,276.67,276.78,5383.116217047902,256.4201,256.5221,256.3553,256.4572,5383.1162
2020-08-03 13:30:00,276.74,276.74,276.54,276.65,5466.201661708893,256.4201,256.4201,256.2348,256.3367,5466.2017
2020-08-03 13:35:00,276.62,276.62,276.18,276.19,4714.329674838445,256.309,256.309,255.9013,255.9105,4714.3297
2020-08-03 13:40:00,276.2,276.34,276.0,276.2,5073.340855472356,255.9198,256.0495,255.7345,255.9198,5073.3409
2020-08-03 13:45:00,276.2,276.34,276.08,276.13,4668.171094471228,255.9198,256.0495,255.8086,255.8549,4668.1711
2020-08-03 13:50:00,276.07,276.28,275.8,276.24,6393.476253974766,255.7993,255.9939,255.5492,255.9569,6393.4763
2020-08-03 13:55:00,276.19,276.32,275.97,276.06,4270.1815570827775,255.9105,256.031,255.7067,255.7901,4270.1816
2020-08-03 14:00:00,276.02,276.34,275.96,276.32,6552.46691968407,255.753,256.0495,255.6974,256.031,6552.4669
2020-08-03 14:05:00,276.31,276.31,275.97,276.02,5491.845317468458,256.0217,256.0217,255.7067,255.753,5491.8453
2020-08-03 14:10:00,276.0,276.22,275.93,276.15,8226.484767668479,255.7345,255.9383,255.6696,255.8735,8226.4848
2020-08-03 14:15:00,276.14,276.61,276.06,276.46,8749.615345163606,255.8642,256.2997,255.7901,256.1607,8749.6153
2020-08-03 14:20:00,276.45,276.82,276.45,276.69,6917.632577700277,256.1514,256.4943,256.1514,256.3738,6917.6326
2020-08-03 14:25:00,276.67,276.74,276.52,276.66,6864.293773720381,256.3553,256.4201,256.2163,256.346,6864.2938
2020-08-03 14:30:00,276.64,276.68,276.43,276.58,4903.066981228843,256.3275,256.3645,256.1329,256.2719,4903.067
2020-08-03 14:35:00,276.58,276.7,276.23,276.57,6995.589291209354,256.2719,256.3831,255.9476,256.2626,6995.5893
2020-08-03 14:40:00,276.57,276.58,276.12,276.14,5473.381885321572,256.2626,256.2719,255.8457,255.8642,5473.3819
2020-08-03 14:45:00,276.1,276.49,276.03,276.35,11621.704790234897,255.8271,256.1885,255.7623,256.0588,11621.7048
2020-08-03 14:50:00,276.29,276.58,276.25,276.56,4410.708790645194,256.0032,256.2719,255.9661,256.2534,4410.7088
2020-08-03 14:55:00,276.51,276.69,276.21,276.27,9057.339214278389,256.207,256.3738,255.9291,255.9847,9057.3392
2020-08-03 15:00:00,276.29,276.44,276.03,276.34,6114.473279310699,256.0032,256.1422,255.7623,256.0495,6114.4733
2020-08-03 15:05:00,276.32,276.52,276.2,276.5,8282.90081033952,256.031,256.2163,255.9198,256.1978,8282.9008
2020-08-03 15:10:00,276.44,276.69,276.32,276.57,9052.210483126471,256.1422,256.3738,256.031,256.2626,9052.2105
2020-08-03 15:15:00,276.63,276.92,276.62,276.89,10073.853728587546,256.3182,256.5869,256.309,256.5591,10073.8537
2020-08-03 15:20:00,276.87,277.02,276.64,276.94,8177.248948610113,256.5406,256.6796,256.3275,256.6055,8177.2489
2020-08-03 15:25:00,276.95,277.04,276.83,276.97,12774.643553184942,256.6147,256.6981,256.5035,256.6333,12774.6436
2020-08-03 15:30:00,277.02,277.3,276.73,277.09,16770.950866755564,256.6796,256.939,256.4109,256.7444,16770.9509
2020-08-03 15:35:00,277.03,277.2,276.66,276.92,13048.517796697097,256.6888,256.8464,256.346,256.5869,13048.5178
2020-08-03 15:40:00,276.84,277.05,276.74,276.92,13766.54015796492,256.5128,256.7074,256.4201,256.5869,13766.5402
2020-08-03 15:45:00,276.96,277.27,276.66,276.93,18781.413478305465,256.624,256.9112,256.346,256.5962,18781.4135
2020-08-03 15:50:00,276.87,277.26,276.6,277.16,30337.47050979588,256.5406,256.902,256.2904,256.8093,30337.4705
2020-08-03 15:55:00,277.14,277.21,276.55,276.65,73335.72674120423,256.7908,256.8556,256.2441,256.3367,73335.7267
2020-08-04 09:30:00,275.93,276.77,275.0,275.28,21004.205559544567,255.6696,256.4479,254.8079,255.0673,21004.2056
2020-08-04 09:35:00,275.29,276.14,275.23,275.99,13012.616678633703,255.0766,255.8642,255.021,255.7252,13012.6167
2020-08-04 09:40:00,276.14,276.25,275.72,275.72,5772.899784593292,255.8642,255.9661,255.475,255.475,5772.8998
2020-08-04 09:45:00,275.66,275.76,275.47,275.64,5594.419940506718,255.4194,255.5121,255.2434,255.4009,5594.4199
2020-08-04 09:50:00,275.63,276.67,275.56,275.57,8617.29408144425,255.3916,256.3553,255.3268,255.336,8617.2941
2020-08-04 09:55:00,275.41,275.51,274.9,275.22,14264.02707970048,255.1878,255.2805,254.7152,255.0117,14264.0271
2020-08-04 10:00:00,275.28,275.48,274.59,275.08,11057.544363524465,255.0673,255.2527,254.428,254.882,11057.5444
2020-08-04 10:05:00,274.95,275.67,274.95,275.65,2287.414093753205,254.7616,255.4287,254.7616,255.4102,2287.4141
2020-08-04 10:10:00,275.67,276.09,275.56,275.69,3112.1140629808183,255.4287,255.8179,255.3268,255.4472,3112.1141
2020-08-04 10:15:00,275.59,276.02,275.24,275.31,3949.122986973023,255.3546,255.753,255.0303,255.0951,3949.123
2020-08-04 10:20:00,275.29,275.29,274.89,274.92,871.8842958252128,255.0766,255.0766,254.706,254.7338,871.8843
2020-08-04 10:25:00,274.99,275.25,274.99,275.2,1363.2167401784798,254.7986,255.0395,254.7986,254.9932,1363.2167
2020-08-04 10:30:00,275.2,275.47,274.82,275.39,10031.79813314186,254.9932,255.2434,254.6411,255.1693,10031.7981
2020-08-04 10:35:00,275.39,275.67,275.27,275.67,2274.079392758232,255.1693,255.4287,255.0581,255.4287,2274.0794
2020-08-04 10:40:00,275.7,275.95,275.47,275.57,11286.285772899784,255.4565,255.6881,255.2434,255.336,11286.2858
2020-08-04 10:45:00,275.6,276.23,275.42,276.23,4158.375217971074,255.3638,255.9476,255.1971,255.9476,4158.3752
2020-08-04 10:50:00,276.14,276.14,275.48,275.76,9594.830238998871,255.8642,255.8642,255.2527,255.5121,9594.8302
2020-08-04 10:55:00,275.71,275.71,275.57,275.65,2072.0073853728586,255.4658,255.4658,255.336,255.4102,2072.0074
2020-08-04 11:00:00,275.69,275.71,275.48,275.49,4238.383423940917,255.4472,255.4658,255.2527,255.2619,4238.3834
2020-08-04 11:05:00,275.4,275.45,275.22,275.45,1538.6193455739049,255.1785,255.2249,255.0117,255.2249,1538.6193
2020-08-04 11:10:00,275.68,276.13,275.68,276.13,6617.088932198174,255.438,255.8549,255.438,255.8549,6617.0889
2020-08-04 11:15:00,276.17,276.27,275.98,276.19,2967.483844496872,255.892,255.9847,255.7159,255.9105,2967.4838
2020-08-04 11:20:00,276.15,276.21,276.04,276.15,3590.111806339112,255.8735,255.9291,255.7715,255.8735,3590.1118
2020-08-04 11:25:00,276.11,276.41,276.1,276.28,4589.188634731767,255.8364,256.1144,255.8271,255.9939,4589.1886
2020-08-04 11:30:00,276.33,276.46,276.0,276.18,5223.099805108216,256.0402,256.1607,255.7345,255.9013,5223.0998
2020-08-04 11:35:00,276.2,276.2,275.62,275.69,6003.692686429377,255.9198,255.9198,255.3824,255.4472,6003.6927
2020-08-04 11:40:00,275.75,276.19,275.74,276.13,1948.9178377269463,255.5028,255.9105,255.4936,255.8549,1948.9178
2020-08-04 11:45:00,276.03,276.21,275.67,276.01,8700.379526105242,255.7623,255.9291,255.4287,255.7437,8700.3795
2020-08-04 11:50:00,276.08,276.08,275.56,275.69,3743.973740896502,255.8086,255.8086,255.3268,255.4472,3743.9737
2020-08-04 11:55:00,275.78,275.78,275.35,275.43,2051.4924607652065,255.5306,255.5306,255.1322,255.2063,2051.4925
2020-08-04 12:00:00,275.45,275.81,275.45,275.67,1914.0424658939376,255.2249,255.5584,255.2249,255.4287,1914.0425
2020-08-04 12:05:00,275.84,275.93,275.76,275.79,6605.805723663965,255.5862,255.6696,255.5121,255.5399,6605.8057
2020-08-04 12:10:00,275.74,276.07,275.71,275.93,3897.8356754538927,255.4936,255.7993,255.4658,255.6696,3897.8357
2020-08-04 12:15:00,275.9,275.91,275.37,275.37,3172.633090573392,255.6418,255.6511,255.1507,255.1507,3172.6331
2020-08-04 12:20:00,275.45,275.53,275.14,275.14,1846.343214688686,255.2249,255.299,254.9376,254.9376,1846.3432
2020-08-04 12:25:00,275.13,275.36,275.13,275.15,1029.8492153041336,254.9284,255.1415,254.9284,254.9469,1029.8492
2020-08-04 12:30:00,275.23,275.31,275.05,275.26,3456.7647963893733,255.021,255.0951,254.8542,255.0488,3456.7648
2020-08-04 12:35:00,275.22,275.27,275.1,275.1,1436.0447225356447,255.0117,255.0581,254.9006,254.9006,1436.0447
2020-08-04 12:40:00,275.17,275.41,275.0,275.41,1643.2454610729303,254.9654,255.1878,254.8079,255.1878,1643.2455
2020-08-04 12:45:00,275.39,275.4,274.92,275.14,3343.932711047287,255.1693,255.1785,254.7338,254.9376,3343.9327
2020-08-04 12:50:00,275.11,275.16,274.57,274.93,13938.865524669196,254.9098,254.9562,254.4095,254.743,13938.8655
2020-08-04 12:55:00,275.21,275.29,275.16,275.16,616.4734844599445,255.0025,255.0766,254.9562,254.9562,616.4735
2020-08-04 13:00:00,275.08,275.08,274.91,275.07,12541.79915888809,254.882,254.882,254.7245,254.8728,12541.7992
2020-08-04 13:05:00,275.12,275.4,275.09,275.35,2474.09990768284,254.9191,255.1785,254.8913,255.1322,2474.0999
2020-08-04 13:10:00,275.43,275.59,275.38,275.53,1714.0219509693302,255.2063,255.3546,255.16,255.299,1714.022
2020-08-04 13:15:00,275.6,275.7,275.42,275.52,17755.667247922862,255.3638,255.4565,255.1971,255.2897,17755.6672
2020-08-04 13:20:00,275.5,275.81,275.49,275.81,7575.135911375525,255.2712,255.5584,255.2619,255.5584,7575.1359
2020-08-04 13:25:00,275.92,276.0,275.69,275.69,8693.199302492563,255.6604,255.7345,255.4472,255.4472,8693.1993
2020-08-04 13:30:00,275.74,275.77,275.69,275.77,632.8854241460663,255.4936,255.5214,255.4472,255.5214,632.8854
2020-08-04 13:35:00,275.78,275.91,275.51,275.9,5839.57328956816,255.5306,255.6511,255.2805,255.6418,5839.5733
2020-08-04 13:40:00,275.81,275.96,275.28,275.36,4135.808800902657,255.5584,255.6974,255.0673,255.1415,4135.8088
2020-08-04 13:45:00,275.37,275.45,275.24,275.45,923.171607344343,255.1507,255.2249,255.0303,255.2249,923.1716
2020-08-04 13:50:00,275.43,275.79,275.43,275.79,1231.9212226895063,255.2063,255.5399,255.2063,255.5399,1231.9212
2020-08-04 13:55:00,275.78,276.04,275.75,276.04,2051.4924607652065,255.5306,255.7715,255.5028,255.7715,2051.4925
2020-08-04 14:00:00,276.02,276.07,275.71,275.71,6981.228843983998,255.753,255.7993,255.4658,255.4658,6981.2288
2020-08-04 14:05:00,275.75,275.82,275.66,275.67,2202.277156631449,255.5028,255.5677,255.4194,255.4287,2202.2772
2020-08-04 14:10:00,275.76,275.76,275.3,275.36,3674.222997230485,255.5121,255.5121,255.0859,255.1415,3674.223
2020-08-04 14:15:00,275.23,275.23,274.96,275.04,1864.8066468355728,255.021,255.021,254.7708,254.845,1864.8066
2020-08-04 14:20:00,275.31,275.37,275.14,275.33,7606.934044517386,255.0951,255.1507,254.9376,255.1137,7606.934
2020-08-04 14:25:00,275.29,275.38,274.96,275.0,7275.618012103805,255.0766,255.16,254.7708,254.8079,7275.618
2020-08-04 14:30:00,274.97,275.31,274.67,274.67,12260.744691763255,254.7801,255.0951,254.5021,254.5021,12260.7447
2020-08-04 14:35:00,274.68,274.83,274.43,274.43,2873.115191301672,254.5114,254.6504,254.2798,254.2798,2873.1152
2020-08-04 14:40:00,274.55,274.99,274.45,274.78,10828.802954149143,254.3909,254.7986,254.2983,254.6041,10828.803
2020-08-04 14:45:00,274.88,274.96,274.78,274.91,3926.5565699046056,254.6967,254.7708,254.6041,254.7245,3926.5566
2020-08-04 14:50:00,274.93,275.16,274.86,275.16,6226.279618422402,254.743,254.9562,254.6782,254.9562,6226.2796
2020-08-04 14:55:00,274.94,275.25,274.94,275.23,4893.8352651554005,254.7523,255.0395,254.7523,255.021,4893.8353
2020-08-04 15:00:00,275.23,275.42,275.14,275.24,4107.087906451944,255.021,255.1971,254.9376,255.0303,4107.0879
2020-08-04 15:05:00,275.23,275.23,275.09,275.19,3387.014052723356,255.021,255.021,254.8913,254.984,3387.0141
2020-08-04 15:10:00,275.2,275.29,275.0,275.16,4077.341265770848,254.9932,255.0766,254.8079,254.9562,4077.3413
2020-08-04 15:15:00,275.26,275.3,274.92,274.95,8368.037747461278,255.0488,255.0859,254.7338,254.7616,8368.0377
2020-08-04 15:20:00,274.98,275.15,274.86,275.15,2860.8062365370806,254.7894,254.9469,254.6782,254.9469,2860.8062
2020-08-04 15:25:00,275.22,275.28,275.02,275.02,3470.099497384347,255.0117,255.0673,254.8264,254.8264,3470.0995
2020-08-04 15:30:00,274.96,275.28,274.78,275.22,6106.2673094676375,254.7708,255.0673,254.6041,255.0117,6106.2673
2020-08-04 15:35:00,275.29,275.39,275.18,275.37,6204.738947584367,255.0766,255.1693,254.9747,255.1507,6204.7389
2020-08-04 15:40:00,275.32,275.4,275.27,275.36,4791.26064211714,255.1044,255.1785,255.0581,255.1415,4791.2606
2020-08-04 15:45:00,275.37,275.62,275.21,275.59,12787.978254179916,255.1507,255.3824,255.0025,255.3546,12787.9783
2020-08-04 15:50:00,275.64,275.85,275.36,275.53,20794.953328546515,255.4009,255.5955,255.1415,255.299,20794.9533
2020-08-04 15:55:00,275.65,275.93,275.41,275.81,45184.12144835368,255.4102,255.6696,255.1878,255.5584,45184.1214
2020-08-05 09:30:00,273.26,275.75,273.26,275.25,42811.57041747872,253.1957,255.5028,253.1957,255.0395,42811.5704
2020-08-05 09:35:00,275.19,275.46,274.93,275.23,5173.863986049851,254.984,255.2341,254.743,255.021,5173.864
2020-08-05 09:40:00,275.01,275.6,275.01,275.17,12529.4902041235,254.8172,255.3638,254.8172,254.9654,12529.4902
2020-08-05 09:45:00,275.23,276.48,275.23,276.48,6564.775874448661,255.021,256.1792,255.021,256.1792,6564.7759
2020-08-05 09:50:00,276.53,276.82,275.78,275.99,5506.205764693815,256.2256,256.4943,255.5306,255.7252,5506.2058
2020-08-05 09:55:00,275.97,276.71,275.97,276.63,4351.215509283004,255.7067,256.3923,255.7067,256.3182,4351.2155
2020-08-05 10:00:00,276.35,277.62,276.35,276.81,12268.950661606315,256.0588,257.2355,256.0588,256.485,12268.9507
2020-08-05 10:05:00,276.71,276.72,275.76,275.99,10894.45071289363,256.3923,256.4016,255.5121,255.7252,10894.4507
2020-08-05 10:10:00,275.93,276.35,275.76,275.76,12070.981639142476,255.6696,256.0588,255.5121,255.5121,12070.9816
2020-08-05 10:15:00,275.83,276.9,275.81,276.74,11433.99323007488,255.577,256.5684,255.5584,256.4201,11433.9932
2020-08-05 10:20:00,276.69,276.97,276.67,276.67,5160.529285054878,256.3738,256.6333,256.3553,256.3553,5160.5293
2020-08-05 10:25:00,276.71,276.72,275.81,275.81,5952.405374910247,256.3923,256.4016,255.5584,255.5584,5952.4054
2020-08-05 10:30:00,275.69,276.13,275.16,275.42,6819.160939583547,255.4472,255.8549,254.9562,255.1971,6819.1609
2020-08-05 10:35:00,275.33,276.14,275.14,276.08,6333.982972612575,255.1137,255.8642,254.9376,255.8086,6333.983
2020-08-05 10:40:00,276.05,277.0,276.01,276.15,8168.01723253667,255.7808,256.6611,255.7437,255.8735,8168.0172
2020-08-05 10:45:00,276.13,276.74,275.68,275.92,10386.70632885424,255.8549,256.4201,255.438,255.6604,10386.7063
2020-08-05 10:50:00,275.95,276.84,275.85,276.68,5803.67217150477,255.6881,256.5128,255.5955,256.3645,5803.6722
2020-08-05 10:55:00,276.54,277.12,276.49,277.08,5754.436352446404,256.2348,256.7722,256.1885,256.7352,5754.4364
2020-08-05 11:00:00,277.07,277.26,276.72,276.73,5909.3240332341775,256.7259,256.902,256.4016,256.4109,5909.324
2020-08-05 11:05:00,276.68,276.68,276.15,276.52,6326.802748999897,256.3645,256.3645,255.8735,256.2163,6326.8027
2020-08-05 11:10:00,276.56,277.31,276.56,277.3,6461.175505180018,256.2534,256.9483,256.2534,256.939,6461.1755
2020-08-05 11:15:00,277.4,277.47,276.77,276.78,3909.118883988101,257.0317,257.0965,256.4479,256.4572,3909.1189
2020-08-05 11:20:00,276.74,277.23,276.74,276.92,3575.751359113755,256.4201,256.8742,256.4201,256.5869,3575.7514
2020-08-05 11:25:00,276.89,276.89,276.46,276.55,3964.5091804287617,256.5591,256.5591,256.1607,256.2441,3964.5092
2020-08-05 11:30:00,276.6,276.85,276.44,276.76,2205.354395322597,256.2904,256.5221,256.1422,256.4387,2205.3544
2020-08-05 11:35:00,276.73,276.81,276.48,276.74,2683.35213868089,256.4109,256.485,256.1792,256.4201,2683.3521
2020-08-05 11:40:00,276.75,276.75,276.4,276.57,4359.421479126064,256.4294,256.4294,256.1051,256.2626,4359.4215
2020-08-05 11:45:00,276.46,276.46,276.21,276.22,1667.863370602113,256.1607,256.1607,255.9291,255.9383,1667.8634
2020-08-05 11:50:00,276.26,276.31,275.92,276.07,3068.0069750743664,255.9754,256.0217,255.6604,255.7993,3068.007
2020-08-05 11:55:00,276.12,276.13,275.67,275.69,3295.7226382193044,255.8457,255.8549,255.4287,255.4472,3295.7226
2020-08-05 12:00:00,275.69,276.15,275.62,275.68,3692.686429377372,255.4472,255.8735,255.3824,255.438,3692.6864
2020-08-05 12:05:00,275.6,275.7,275.22,275.54,6840.701610421582,255.3638,255.4565,255.0117,255.3083,6840.7016
2020-08-05 12:10:00,275.46,275.48,275.29,275.36,1642.2197148425478,255.2341,255.2527,255.0766,255.1415,1642.2197
2020-08-05 12:15:00,275.3,275.5,275.26,275.29,3912.196122679249,255.0859,255.2712,255.0488,255.0766,3912.1961
2020-08-05 12:20:00,275.27,275.5,275.26,275.48,5867.268437788491,255.0581,255.2712,255.0488,255.2527,5867.2684
2020-08-05 12:25:00,275.47,276.03,275.46,275.9,6967.894142989025,255.2434,255.7623,255.2341,255.6418,6967.8941
2020-08-05 12:30:00,275.9,275.95,275.57,275.8,6667.350497486921,255.6418,255.6881,255.336,255.5492,6667.3505
2020-08-05 12:35:00,275.77,276.38,275.73,276.23,17687.967996717613,255.5214,256.0866,255.4843,255.9476,17687.968
2020-08-05 12:40:00,276.24,276.48,276.23,276.25,3211.611447327931,255.9569,256.1792,255.9476,255.9661,3211.6114
2020-08-05 12:45:00,276.3,276.31,275.91,275.93,3838.342394091701,256.0124,256.0217,255.6511,255.6696,3838.3424
2020-08-05 12:50:00,275.94,276.02,275.86,276.0,3922.453584983075,255.6789,255.753,255.6048,255.7345,3922.4536
2020-08-05 12:55:00,275.89,276.13,275.81,276.05,3830.1364242486407,255.6326,255.8549,255.5584,255.7808,3830.1364
2020-08-05 13:00:00,276.13,276.37,276.13,276.33,3103.908093137757,255.8549,256.0773,255.8549,256.0402,3103.9081
2020-08-05 13:05:00,276.35,276.35,275.93,276.2,16678.63370602113,256.0588,256.0588,255.6696,255.9198,16678.6337
2020-08-05 13:10:00,276.23,276.56,276.22,276.38,2987.9987691045235,255.9476,256.2534,255.9383,256.0866,2987.9988
2020-08-05 13:15:00,276.38,276.46,276.35,276.4,4227.100215406708,256.0866,256.1607,256.0588,256.1051,4227.1002
2020-08-05 13:20:00,276.32,276.5,276.32,276.42,4944.096830444148,256.031,256.1978,256.031,256.1236,4944.0968
2020-08-05 13:25:00,276.51,276.69,276.4,276.41,4448.661401169351,256.207,256.3738,256.1051,256.1144,4448.6614
2020-08-05 13:30:00,276.39,276.68,276.26,276.66,3057.7495127705406,256.0958,256.3645,255.9754,256.346,3057.7495
2020-08-05 13:35:00,276.64,277.21,276.64,277.12,3610.626730946764,256.3275,256.8556,256.3275,256.7722,3610.6267
2020-08-05 13:40:00,277.12,277.13,276.62,276.68,4300.953943994256,256.7722,256.7815,256.309,256.3645,4300.9539
2020-08-05 13:45:00,276.74,277.18,276.74,277.13,5347.215098984511,256.4201,256.8278,256.4201,256.7815,5347.2151
2020-08-05 13:50:00,277.15,277.5,277.04,277.05,7317.673607549492,256.8,257.1243,256.6981,256.7074,7317.6736
2020-08-05 13:55:00,277.1,277.24,276.88,276.96,6896.091906862242,256.7537,256.8834,256.5499,256.624,6896.0919
2020-08-05 14:00:00,276.92,277.28,276.84,276.97,3927.582316134988,256.5869,256.9205,256.5128,256.6333,3927.5823
2020-08-05 14:05:00,276.94,277.47,276.93,277.33,21252.43614729716,256.6055,257.0965,256.5962,256.9668,21252.4361
2020-08-05 14:10:00,277.33,277.53,276.95,277.53,7077.648989639963,256.9668,257.1521,256.6147,257.1521,7077.649
2020-08-05 14:15:00,277.64,277.67,277.4,277.5,4592.265873422915,257.2541,257.2819,257.0317,257.1243,4592.2659
2020-08-05 14:20:00,277.53,277.8,277.53,277.77,3790.13232126372,257.1521,257.4023,257.1521,257.3745,3790.1323
2020-08-05 14:25:00,277.78,277.81,277.52,277.58,5037.439737408965,257.3838,257.4116,257.1429,257.1985,5037.4397
2020-08-05 14:30:00,277.53,277.68,277.53,277.63,3487.537183300851,257.1521,257.2911,257.1521,257.2448,3487.5372
2020-08-05 14:35:00,277.59,277.82,277.59,277.72,3897.8356754538927,257.2077,257.4208,257.2077,257.3282,3897.8357
2020-08-05 14:40:00,277.74,277.81,277.69,277.72,5043.59421479126,257.3467,257.4116,257.3004,257.3282,5043.5942
2020-08-05 14:45:00,277.66,277.68,277.46,277.48,5284.644578931172,257.2726,257.2911,257.0873,257.1058,5284.6446
2020-08-05 14:50:00,277.48,277.52,276.76,277.03,8798.851164221971,257.1058,257.1429,256.4387,256.6888,8798.8512
2020-08-05 14:55:00,277.0,277.38,276.9,277.35,5487.742332546928,256.6611,257.0131,256.5684,256.9854,5487.7423
2020-08-05 15:00:00,277.36,277.38,276.73,276.98,10243.101856600675,256.9946,257.0131,256.4109,256.6425,10243.1019
2020-08-05 15:05:00,277.1,277.1,276.66,276.66,3487.537183300851,256.7537,256.7537,256.346,256.346,3487.5372
2020-08-05 15:10:00,276.76,276.85,276.56,276.56,8284.952302800288,256.4387,256.5221,256.2534,256.2534,8284.9523
2020-08-05 15:15:00,276.51,276.57,276.37,276.47,4821.007282798236,256.207,256.2626,256.0773,256.17,4821.0073
2020-08-05 15:20:00,276.52,276.74,276.41,276.58,5523.643450610319,256.2163,256.4201,256.1144,256.2719,5523.6435
2020-08-05 15:25:00,276.54,276.57,276.35,276.48,6051.902759257359,256.2348,256.2626,256.0588,256.1792,6051.9028
2020-08-05 15:30:00,276.43,276.86,276.39,276.84,5839.57328956816,256.1329,256.5313,256.0958,256.5128,5839.5733
2020-08-05 15:35:00,276.74,276.85,276.62,276.74,8661.401169350702,256.4201,256.5221,256.309,256.4201,8661.4012
2020-08-05 15:40:00,276.79,276.8,276.35,276.39,7016.104215817007,256.4665,256.4757,256.0588,256.0958,7016.1042
2020-08-05 15:45:00,276.38,276.52,275.76,275.98,46323.725510308745,256.0866,256.2163,255.5121,255.7159,46323.7255
2020-08-05 15:50:00,276.1,276.35,275.79,276.3,27244.845625192327,255.8271,256.0588,255.5399,256.0124,27244.8456
2020-08-05 15:55:00,276.37,277.01,276.18,276.18,58603.95938044928,256.0773,256.6703,255.9013,255.9013,58603.9594
2020-08-06 09:30:00,259.32,260.76,257.78,260.24,85061.03190070776,240.2792,241.6135,238.8523,241.1317,85061.0319
2020-08-06 09:35:00,261.22,261.22,258.43,259.01,53268.027489998974,242.0397,242.0397,239.4546,239.992,53268.0275
2020-08-06 09:40:00,258.96,259.3,256.5,257.55,48991.691455533895,239.9457,240.2607,237.6663,238.6392,48991.6915
2020-08-06 09:45:00,257.74,258.89,256.05,256.73,55712.38075700071,238.8152,239.8808,237.2493,237.8794,55712.3808
2020-08-06 09:50:00,256.59,257.16,255.21,255.93,47633.60344650733,237.7497,238.2778,236.471,237.1381,47633.6034
2020-08-06 09:55:00,255.65,257.6,255.46,256.48,44396.34834341984,236.8787,238.6855,236.7026,237.6477,44396.3483
2020-08-06 10:00:00,256.22,256.44,255.03,255.19,38912.70899579444,237.4068,237.6107,236.3042,236.4525,38912.709
2020-08-06 10:05:00,255.2,256.05,254.7,254.93,31307.826443737817,236.4617,237.2493,235.9984,236.2116,31307.8264
2020-08-06 10:10:00,254.89,255.17,254.15,254.53,27680.78777310493,236.1745,236.4339,235.4888,235.8409,27680.7878
2020-08-06 10:15:00,254.64,254.73,253.57,253.74,25163.606523746024,235.9429,236.0262,234.9514,235.1089,25163.6065
2020-08-06 10:20:00,253.63,254.31,252.96,253.9,52717.20176428351,235.007,235.6371,234.3862,235.2572,52717.2018
2020-08-06 10:25:00,253.93,254.11,253.44,253.56,38867.576161657606,235.285,235.4518,234.831,234.9422,38867.5762
2020-08-06 10:30:00,253.51,253.76,252.61,253.62,18706.534003487537,234.8958,235.1275,234.0619,234.9977,18706.534
2020-08-06 10:35:00,253.48,253.6,252.77,253.44,30230.792901836085,234.868,234.9792,234.2102,234.831,30230.7929
2020-08-06 10:40:00,253.21,253.28,252.46,252.69,61148.83577802852,234.6179,234.6827,233.9229,234.136,61148.8358
2020-08-06 10:45:00,252.75,252.92,252.39,252.69,28279.82357164837,234.1916,234.3491,233.8581,234.136,28279.8236
2020-08-06 10:50:00,252.68,252.81,252.4,252.5,18882.962355113345,234.1268,234.2472,233.8673,233.96,18882.9624
2020-08-06 10:55:00,252.46,252.64,252.04,252.39,49212.22689506616,233.9229,234.0897,233.5338,233.8581,49212.2269
2020-08-06 11:00:00,252.28,252.5,251.84,251.84,56691.9684070161,233.7561,233.96,233.3484,233.3484,56691.9684
2020-08-06 11:05:00,251.88,252.26,250.58,252.13,25782.131500666736,233.3855,233.7376,232.181,233.6172,25782.1315
2020-08-06 11:10:00,252.27,252.79,250.5,250.54,29301.466817109445,233.7469,234.2287,232.1068,232.1439,29301.4668
2020-08-06 11:15:00,250.59,250.86,249.93,250.49,18857.31869935378,232.1902,232.4404,231.5787,232.0976,18857.3187
2020-08-06 11:20:00,250.62,251.49,250.62,250.9,36903.27213047492,232.218,233.0241,232.218,232.4775,36903.2721
2020-08-06 11:25:00,250.85,250.89,250.25,250.54,13256.744281464766,232.4311,232.4682,231.8752,232.1439,13256.7443
2020-08-06 11:30:00,250.55,251.49,250.45,250.86,22687.45512360242,232.1532,233.0241,232.0605,232.4404,22687.4551
2020-08-06 11:35:00,250.91,251.23,250.62,250.62,13026.977125859064,232.4867,232.7832,232.218,232.218,13026.9771
2020-08-06 11:40:00,250.66,251.39,250.52,251.04,10456.457072520256,232.2551,232.9315,232.1254,232.6072,10456.4571
2020-08-06 11:45:00,251.12,251.39,250.81,250.9,6329.879987691045,232.6813,232.9315,232.3941,232.4775,6329.88
2020-08-06 11:50:00,250.9,251.46,250.89,251.01,11034.977946456049,232.4775,232.9963,232.4682,232.5794,11034.9779
2020-08-06 11:55:00,250.9,252.36,250.87,252.29,12363.319314801518,232.4775,233.8303,232.4497,233.7654,12363.3193
2020-08-06 12:00:00,252.31,254.45,252.3,254.29,29907.68283926557,233.7839,235.7668,233.7747,235.6186,29907.6828
2020-08-06 12:05:00,254.19,254.73,253.99,254.57,29891.27089957944,235.5259,236.0262,235.3406,235.878,29891.2709
2020-08-06 12:10:00,254.57,254.63,253.28,253.41,73425.9924094779,235.878,235.9336,234.6827,234.8032,73425.9924
2020-08-06 12:15:00,253.4,253.44,252.76,253.04,14808.698328033644,234.7939,234.831,234.2009,234.4603,14808.6983
2020-08-06 12:20:00,252.94,253.75,252.91,253.41,11381.680172325368,234.3677,235.1182,234.3399,234.8032,11381.6802
2020-08-06 12:25:00,253.38,253.38,252.27,252.31,8069.54559441994,234.7754,234.7754,233.7469,233.7839,8069.5456
2020-08-06 12:30:00,252.41,252.94,252.14,252.24,27676.684788183404,233.8766,234.3677,233.6264,233.7191,27676.6848
2020-08-06 12:35:00,252.25,252.28,251.96,251.96,7964.919478920915,233.7283,233.7561,233.4596,233.4596,7964.9195
2020-08-06 12:40:00,251.95,252.42,251.83,252.07,8918.863473176736,233.4504,233.8859,233.3392,233.5616,8918.8635
2020-08-06 12:45:00,252.01,252.29,251.93,252.29,6617.088932198174,233.506,233.7654,233.4318,233.7654,6617.0889
2020-08-06 12:50:00,252.31,252.42,251.92,251.92,5485.690840086162,233.7839,233.8859,233.4226,233.4226,5485.6908
2020-08-06 12:55:00,251.96,252.4,251.79,252.4,8090.060519027592,233.4596,233.8673,233.3021,233.8673,8090.0605
2020-08-06 13:00:00,252.36,252.62,252.13,252.31,6518.617294081444,233.8303,234.0712,233.6172,233.7839,6518.6173
2020-08-06 13:05:00,252.34,253.1,252.31,253.1,11098.574212739768,233.8117,234.5159,233.7839,234.5159,11098.5742
2020-08-06 13:10:00,253.11,253.11,252.13,252.13,9045.030259513796,234.5252,234.5252,233.6172,233.6172,9045.0303
2020-08-06 13:15:00,252.14,252.59,252.1,252.57,8935.275412862857,233.6264,234.0434,233.5894,234.0248,8935.2754
2020-08-06 13:20:00,252.61,252.62,252.23,252.32,5414.914350189762,234.0619,234.0712,233.7098,233.7932,5414.9144
2020-08-06 13:25:00,252.32,252.38,251.76,251.82,8316.750435942147,233.7932,233.8488,233.2743,233.3299,8316.7504
2020-08-06 13:30:00,251.76,252.08,251.76,251.81,5412.862857728997,233.2743,233.5708,233.2743,233.3206,5412.8629
2020-08-06 13:35:00,251.83,252.04,251.62,251.86,3928.60806236537,233.3392,233.5338,233.1446,233.367,3928.6081
2020-08-06 13:40:00,251.84,251.96,251.45,251.52,6872.499743563442,233.3484,233.4596,232.9871,233.0519,6872.4997
2020-08-06 13:45:00,251.57,251.65,251.12,251.65,7952.610524156324,233.0983,233.1724,232.6813,233.1724,7952.6105
2020-08-06 13:50:00,251.72,252.0,251.59,251.9,5399.528156734024,233.2373,233.4967,233.1168,233.404,5399.5282
2020-08-06 13:55:00,251.97,252.43,251.79,252.01,9379.423530618524,233.4689,233.8951,233.3021,233.506,9379.4235
2020-08-06 14:00:00,252.08,252.3,251.68,251.74,15211.816596574006,233.5708,233.7747,233.2002,233.2558,15211.8166
2020-08-06 14:05:00,251.71,251.72,251.33,251.44,13444.455841624782,233.228,233.2373,232.8759,232.9778,13444.4558
2020-08-06 14:10:00,251.45,252.66,251.44,252.55,42210.48312647451,232.9871,234.1082,232.9778,234.0063,42210.4831
2020-08-06 14:15:00,252.5,252.52,251.83,251.83,9004.000410298491,233.96,233.9785,233.3392,233.3392,9004.0004
2020-08-06 14:20:00,252.02,252.39,251.81,251.94,7534.106062160221,233.5152,233.8581,233.3206,233.4411,7534.1061
2020-08-06 14:25:00,252.01,252.16,251.51,252.01,7265.360549799979,233.506,233.6449,233.0427,233.506,7265.3605
2020-08-06 14:30:00,251.94,252.05,251.22,251.22,16299.107600779567,233.4411,233.543,232.774,232.774,16299.1076
2020-08-06 14:35:00,251.2,251.8,251.2,251.61,12027.900297466404,232.7554,233.3114,232.7554,233.1353,12027.9003
2020-08-06 14:40:00,251.58,251.87,251.51,251.87,6879.67996717612,233.1075,233.3762,233.0427,233.3762,6879.68
2020-08-06 14:45:00,251.89,251.89,251.51,251.61,13400.34875371833,233.3948,233.3948,233.0427,233.1353,13400.3488
2020-08-06 14:50:00,251.69,251.96,251.56,251.7,20866.75556467329,233.2095,233.4596,233.089,233.2187,20866.7556
2020-08-06 14:55:00,251.7,252.36,251.7,252.36,8544.466099087085,233.2187,233.8303,233.2187,233.8303,8544.4661
2020-08-06 15:00:00,252.4,252.42,251.92,252.1,13236.229356857111,233.8673,233.8859,233.4226,233.5894,13236.2294
2020-08-06 15:05:00,252.1,252.35,251.94,252.11,5783.157246897117,233.5894,233.821,233.4411,233.5986,5783.1572
2020-08-06 15:10:00,252.17,252.17,251.65,251.65,3892.70694430198,233.6542,233.6542,233.1724,233.1724,3892.7069
2020-08-06 15:15:00,251.69,251.84,251.39,251.54,9926.146271412452,233.2095,233.3484,232.9315,233.0705,9926.1463
2020-08-06 15:20:00,251.58,251.82,251.49,251.79,7696.173966560673,233.1075,233.3299,233.0241,233.3021,7696.174
2020-08-06 15:25:00,251.78,252.02,251.65,252.01,8046.979177351523,233.2928,233.5152,233.1724,233.506,8046.9792
2020-08-06 15:30:00,252.08,252.72,252.08,252.54,14733.818853215716,233.5708,234.1638,233.5708,233.997,14733.8189
2020-08-06 15:35:00,252.59,252.59,251.84,251.88,20298.492153041338,234.0434,234.0434,233.3484,233.3855,20298.4922
2020-08-06 15:40:00,251.8,252.33,251.76,252.31,33190.0707764899,233.3114,233.8025,233.2743,233.7839,33190.0708
2020-08-06 15:45:00,252.29,252.51,251.93,252.09,26170.88932198174,233.7654,233.9692,233.4318,233.5801,26170.8893
2020-08-06 15:50:00,252.04,252.89,252.04,252.84,47138.168017232536,233.5338,234.3213,233.5338,234.275,47138.168
2020-08-06 15:55:00,252.91,253.42,252.57,253.25,119239.92204328648,234.3399,234.8124,234.0248,234.6549,119239.922
2020-08-07 09:30:00,253.67,254.52,252.26,252.55,60731.3570622628,235.0441,235.8317,233.7376,234.0063,60731.3571
2020-08-07 09:35:00,252.62,254.93,252.62,254.81,39255.30823674223,234.0712,236.2116,234.0712,236.1004,39255.3082
2020-08-07 09:40:00,254.88,255.25,252.94,253.81,37101.24115293876,236.1652,236.5081,234.3677,235.1738,37101.2412
2020-08-07 09:45:00,253.79,254.01,252.46,253.1,11254.487639757925,235.1553,235.3591,233.9229,234.5159,11254.4876
2020-08-07 09:50:00,253.01,253.96,252.65,253.06,29446.0970355934,234.4325,235.3128,234.099,234.4789,29446.097
2020-08-07 09:55:00,253.4,253.69,252.89,253.16,13456.764796389372,234.7939,235.0626,234.3213,234.5715,13456.7648
2020-08-07 10:00:00,253.04,253.04,252.26,252.52,12587.957739255307,234.4603,234.4603,233.7376,233.9785,12587.9577
2020-08-07 10:05:00,252.52,252.72,252.38,252.38,12940.814442506924,233.9785,234.1638,233.8488,233.8488,12940.8144
2020-08-07 10:10:00,252.36,253.2,252.36,253.15,9683.044414811777,233.8303,234.6086,233.8303,234.5623,9683.0444
2020-08-07 10:15:00,253.08,253.6,252.86,253.02,11500.666735049748,234.4974,234.9792,234.2935,234.4418,11500.6667
2020-08-07 10:20:00,252.92,253.3,252.67,253.29,9514.822033029028,234.3491,234.7012,234.1175,234.692,9514.822
2020-08-07 10:25:00,253.56,253.88,253.17,253.31,20419.530208226483,234.9422,235.2387,234.5808,234.7105,20419.5302
2020-08-07 10:30:00,253.32,253.32,252.4,252.77,47850.03590111806,234.7198,234.7198,233.8673,234.2102,47850.0359
2020-08-07 10:35:00,252.84,253.45,252.84,253.36,6107.29305569802,234.275,234.8402,234.275,234.7568,6107.2931
2020-08-07 10:40:00,253.23,253.37,252.94,253.04,8433.685506205764,234.6364,234.7661,234.3677,234.4603,8433.6855
2020-08-07 10:45:00,253.03,253.11,252.4,253.03,8132.116114473279,234.4511,234.5252,233.8673,234.4511,8132.1161
2020-08-07 10:50:00,253.02,253.03,252.35,252.44,14924.607652066878,234.4418,234.4511,233.821,233.9044,14924.6077
2020-08-07 10:55:00,252.39,252.43,251.65,251.84,13676.27448969125,233.8581,233.8951,233.1724,233.3484,13676.2745
2020-08-07 11:00:00,251.78,252.01,251.6,251.9,9715.868294184018,233.2928,233.506,233.1261,233.404,9715.8683
2020-08-07 11:05:00,251.9,252.74,251.89,252.41,10285.157452046364,233.404,234.1824,233.3948,233.8766,10285.1575
2020-08-07 11:10:00,252.34,253.2,252.21,253.09,11441.173453687556,233.8117,234.6086,233.6913,234.5067,11441.1735
2020-08-07 11:15:00,253.08,253.08,252.22,252.53,10813.416760693404,234.4974,234.4974,233.7005,233.9878,10813.4168
2020-08-07 11:20:00,252.53,252.83,252.34,252.78,8791.670940609292,233.9878,234.2658,233.8117,234.2194,8791.6709
2020-08-07 11:25:00,252.88,253.29,252.87,253.09,11102.677197661298,234.3121,234.692,234.3028,234.5067,11102.6772
2020-08-07 11:30:00,253.13,253.24,252.42,252.49,24335.829315827265,234.5437,234.6456,233.8859,233.9507,24335.8293
2020-08-07 11:35:00,252.5,253.03,252.38,252.95,13638.321879167092,233.96,234.4511,233.8488,234.3769,13638.3219
2020-08-07 11:40:00,252.93,253.04,252.59,252.73,9741.511949943584,234.3584,234.4603,234.0434,234.1731,9741.5119
2020-08-07 11:45:00,252.59,252.78,252.54,252.69,11837.111498615242,234.0434,234.2194,233.997,234.136,11837.1115
2020-08-07 11:50:00,252.69,252.83,252.48,252.66,13513.180839060416,234.136,234.2658,233.9415,234.1082,13513.1808
2020-08-07 11:55:00,252.73,252.73,252.45,252.5,10838.034670222589,234.1731,234.1731,233.9137,233.96,10838.0347
2020-08-07 12:00:00,252.46,252.94,252.46,252.93,29818.44291722228,233.9229,234.3677,233.9229,234.3584,29818.4429
2020-08-07 12:05:00,252.9,253.16,252.68,252.97,9155.810852395118,234.3306,234.5715,234.1268,234.3955,9155.8109
2020-08-07 12:10:00,253.01,253.28,252.93,253.06,7198.68704482511,234.4325,234.6827,234.3584,234.4789,7198.687
2020-08-07 12:15:00,253.04,253.17,252.97,253.05,7846.958662426915,234.4603,234.5808,234.3955,234.4696,7846.9587
2020-08-07 12:20:00,253.05,253.15,252.96,252.99,14436.35244640476,234.4696,234.5623,234.3862,234.414,14436.3524
2020-08-07 12:25:00,253.05,253.1,252.8,252.88,13587.034567647965,234.4696,234.5159,234.238,234.3121,13587.0346
2020-08-07 12:30:00,252.88,252.88,252.36,252.51,9759.97538209047,234.3121,234.3121,233.8303,233.9692,9759.9754
2020-08-07 12:35:00,252.5,252.56,252.25,252.29,9911.785824187096,233.96,234.0156,233.7283,233.7654,9911.7858
2020-08-07 12:40:00,252.33,252.49,252.14,252.39,13379.833829110676,233.8025,233.9507,233.6264,233.8581,13379.8338
2020-08-07 12:45:00,252.44,252.61,252.35,252.47,25753.41060621602,233.9044,234.0619,233.821,233.9322,25753.4106
2020-08-07 12:50:00,252.5,252.58,252.27,252.46,27147.39973330597,233.96,234.0341,233.7469,233.9229,27147.3997
2020-08-07 12:55:00,252.52,252.59,252.43,252.44,12258.693199302492,233.9785,234.0434,233.8951,233.9044,12258.6932
2020-08-07 13:00:00,252.47,252.58,252.35,252.38,12349.984613806544,233.9322,234.0341,233.821,233.8488,12349.9846
2020-08-07 13:05:00,252.35,252.52,252.31,252.44,7187.403836290901,233.821,233.9785,233.7839,233.9044,7187.4038
2020-08-07 13:10:00,252.42,252.54,252.26,252.44,8801.92840291312,233.8859,233.997,233.7376,233.9044,8801.9284
2020-08-07 13:15:00,252.42,252.54,252.38,252.39,5848.805005641604,233.8859,233.997,233.8488,233.8581,5848.805
2020-08-07 13:20:00,252.38,252.56,252.32,252.36,18933.22392040209,233.8488,234.0156,233.7932,233.8303,18933.2239
2020-08-07 13:25:00,252.35,252.45,251.75,251.75,8209.047081751974,233.821,233.9137,233.2651,233.2651,8209.0471
2020-08-07 13:30:00,251.82,251.89,251.55,251.71,10303.62088419325,233.3299,233.3948,233.0797,233.228,10303.6209
2020-08-07 13:35:00,251.71,252.23,251.6,251.87,11779.669709713817,233.228,233.7098,233.1261,233.3762,11779.6697
2020-08-07 13:40:00,251.82,251.86,251.04,251.04,5755.462098676787,233.3299,233.367,232.6072,232.6072,5755.4621
2020-08-07 13:45:00,251.11,251.63,251.07,251.32,9384.552261770436,232.672,233.1539,232.635,232.8666,9384.5523
2020-08-07 13:50:00,251.39,251.47,250.89,251.14,8781.413478305467,232.9315,233.0056,232.4682,232.6998,8781.4135
2020-08-07 13:55:00,251.09,251.43,250.86,250.92,7698.225459021438,232.6535,232.9685,232.4404,232.496,7698.2255
2020-08-07 14:00:00,251.08,251.29,250.9,251.24,5591.342701815571,232.6442,232.8388,232.4775,232.7925,5591.3427
2020-08-07 14:05:00,251.24,251.32,250.77,250.84,10514.924607652069,232.7925,232.8666,232.357,232.4219,10514.9246
2020-08-07 14:10:00,251.02,251.24,250.4,250.4,11548.87680787773,232.5887,232.7925,232.0142,232.0142,11548.8768
2020-08-07 14:15:00,250.44,250.75,250.4,250.64,14808.698328033644,232.0512,232.3385,232.0142,232.2366,14808.6983
2020-08-07 14:20:00,250.81,250.88,250.59,250.59,13600.369268642937,232.3941,232.4589,232.1902,232.1902,13600.3693
2020-08-07 14:25:00,250.54,250.81,250.54,250.69,15283.61883270079,232.1439,232.3941,232.1439,232.2829,15283.6188
2020-08-07 14:30:00,250.7,251.31,250.6,251.15,25806.74941019592,232.2921,232.8574,232.1995,232.7091,25806.7494
2020-08-07 14:35:00,251.15,251.25,250.41,250.89,23188.01928402913,232.7091,232.8018,232.0234,232.4682,23188.0193
2020-08-07 14:40:00,250.88,250.88,250.36,250.76,14838.44496871474,232.4589,232.4589,231.9771,232.3477,14838.445
2020-08-07 14:45:00,250.81,250.94,250.38,250.59,20553.902964406603,232.3941,232.5145,231.9956,232.1902,20553.903
2020-08-07 14:50:00,250.65,250.91,250.37,250.8,17128.936301159094,232.2458,232.4867,231.9864,232.3848,17128.9363
2020-08-07 14:55:00,250.81,250.86,250.26,250.47,21129.34659965125,232.3941,232.4404,231.8845,232.079,21129.3466
2020-08-07 15:00:00,250.33,250.63,250.19,250.56,15693.91732485383,231.9493,232.2273,231.8196,232.1624,15693.9173
2020-08-07 15:05:00,250.53,250.72,250.35,250.52,12477.177146373986,232.1346,232.3107,231.9678,232.1254,12477.1771
2020-08-07 15:10:00,250.51,250.6,249.11,249.35,26562.724381987897,232.1161,232.1995,230.8189,231.0413,26562.7244
2020-08-07 15:15:00,249.37,249.74,249.12,249.39,25699.046056005744,231.0598,231.4026,230.8282,231.0783,25699.0461
2020-08-07 15:20:00,249.52,249.55,249.03,249.16,34256.8468560878,231.1988,231.2266,230.7448,230.8652,34256.8469
2020-08-07 15:25:00,249.2,249.48,248.61,248.77,60234.895886757615,230.9023,231.1617,230.3556,230.5039,60234.8959
2020-08-07 15:30:00,248.79,249.09,248.6,248.93,44336.85506205764,230.5224,230.8004,230.3463,230.6521,44336.8551
2020-08-07 15:35:00,248.8,250.29,248.8,249.56,23995.28156734024,230.5317,231.9123,230.5317,231.2359,23995.2816
2020-08-07 15:40:00,249.57,249.97,249.35,249.55,30610.319007077647,231.2451,231.6157,231.0413,231.2266,30610.319
2020-08-07 15:45:00,249.72,250.42,249.67,250.38,32206.38014155297,231.3841,232.0327,231.3378,231.9956,32206.3801
2020-08-07 15:50:00,250.37,250.58,249.99,250.37,63341.88121858652,231.9864,232.181,231.6343,231.9864,63341.8812
2020-08-07 15:55:00,250.46,250.87,249.82,249.97,117315.62211508871,232.0698,232.4497,231.4768,231.6157,117315.6221
2020-08-10 09:30:00,252.99,252.99,248.65,249.89,37276.64375833418,234.414,234.414,230.3927,231.5416,37276.6438
2020-08-10 09:35:00,250.15,250.81,249.82,250.49,23441.37860293364,231.7825,232.3941,231.4768,232.0976,23441.3786
2020-08-10 09:40:00,250.49,251.08,249.96,249.99,16776.079597907476,232.0976,232.6442,231.6065,231.6343,16776.0796
2020-08-10 09:45:00,250.05,250.58,249.25,250.58,11395.01487332034,231.6899,232.181,230.9486,232.181,11395.0149
2020-08-10 09:50:00,250.69,251.33,250.09,251.33,14393.27110472869,232.2829,232.8759,231.7269,232.8759,14393.2711
2020-08-10 09:55:00,251.06,252.2,251.05,251.54,11048.31264745102,232.6257,233.682,232.6164,233.0705,11048.3126
2020-08-10 10:00:00,251.73,251.83,251.0,251.56,13139.809211201147,233.2465,233.3392,232.5701,233.089,13139.8092
2020-08-10 10:05:00,251.56,252.07,251.13,252.06,18226.48476766848,233.089,233.5616,232.6906,233.5523,18226.4848
2020-08-10 10:10:00,251.98,251.99,251.43,251.7,20879.06451943789,233.4782,233.4874,232.9685,233.2187,20879.0645
2020-08-10 10:15:00,251.55,251.87,251.2,251.57,27335.111293466,233.0797,233.3762,232.7554,233.0983,27335.1113
2020-08-10 10:20:00,251.58,251.76,251.22,251.58,12527.438711662737,233.1075,233.2743,232.774,233.1075,12527.4387
2020-08-10 10:25:00,251.58,251.84,251.38,251.52,14875.371833008514,233.1075,233.3484,232.9222,233.0519,14875.3718
2020-08-10 10:30:00,251.5,251.65,251.14,251.29,21256.539132218688,233.0334,233.1724,232.6998,232.8388,21256.5391
2020-08-10 10:35:00,251.34,251.38,250.58,250.58,17395.63032105857,232.8852,232.9222,232.181,232.181,17395.6303
2020-08-10 10:40:00,250.65,250.65,250.1,250.32,14365.57595650836,232.2458,232.2458,231.7362,231.9401,14365.576
2020-08-10 10:45:00,250.32,250.48,249.63,249.94,27777.20791876089,231.9401,232.0883,231.3007,231.588,27777.2079
2020-08-10 10:50:00,249.89,250.11,249.7,249.91,19727.151502718225,231.5416,231.7455,231.3656,231.5602,19727.1515
2020-08-10 10:55:00,249.86,249.89,249.27,249.28,11921.222689506616,231.5138,231.5416,230.9671,230.9764,11921.2227
2020-08-10 11:00:00,249.34,250.21,249.23,249.92,12005.33388039799,231.032,231.8381,230.9301,231.5694,12005.3339
2020-08-10 11:05:00,249.93,249.95,249.63,249.77,11818.648066468357,231.5787,231.5972,231.3007,231.4304,11818.6481
2020-08-10 11:10:00,249.76,250.5,249.74,249.91,18441.891476048822,231.4212,232.1068,231.4026,231.5602,18441.8915
2020-08-10 11:15:00,249.91,250.93,249.91,250.48,38159.811262693605,231.5602,232.5053,231.5602,232.0883,38159.8113
2020-08-10 11:20:00,250.48,251.18,250.15,251.13,22649.502513078263,232.0883,232.7369,231.7825,232.6906,22649.5025
2020-08-10 11:25:00,251.05,251.84,251.03,251.44,15132.834136834546,232.6164,233.3484,232.5979,232.9778,15132.8341
2020-08-10 11:30:00,251.49,251.59,251.11,251.11,14343.00953943994,233.0241,233.1168,232.672,232.672,14343.0095
2020-08-10 11:35:00,251.08,251.35,250.82,250.93,11495.538003897836,232.6442,232.8944,232.4033,232.5053,11495.538
2020-08-10 11:40:00,251.08,251.27,250.85,251.2,12871.063698840906,232.6442,232.8203,232.4311,232.7554,12871.0637
2020-08-10 11:45:00,251.17,251.29,250.71,250.71,10475.946250897528,232.7276,232.8388,232.3014,232.3014,10475.9463
2020-08-10 11:50:00,250.71,251.17,250.65,250.65,7648.989639963072,232.3014,232.7276,232.2458,232.2458,7648.9896
2020-08-10 11:55:00,250.56,250.64,250.39,250.61,24885.629295312337,232.1624,232.2366,232.0049,232.2088,24885.6293
2020-08-10 12:00:00,250.65,251.03,250.64,250.87,8488.050056416043,232.2458,232.5979,232.2366,232.4497,8488.0501
2020-08-10 12:05:00,250.91,250.91,250.47,250.57,11687.352548979385,232.4867,232.4867,232.079,232.1717,11687.3525
2020-08-10 12:10:00,250.6,250.66,250.05,250.33,6077.546415016925,232.1995,232.2551,231.6899,231.9493,6077.5464
2020-08-10 12:15:00,250.34,250.44,250.03,250.07,7348.44599446097,231.9586,232.0512,231.6713,231.7084,7348.446
2020-08-10 12:20:00,250.28,250.31,250.05,250.14,11067.80182582829,231.903,231.9308,231.6899,231.7733,11067.8018
2020-08-10 12:25:00,250.07,250.07,249.45,249.59,9983.588060313878,231.7084,231.7084,231.1339,231.2637,9983.5881
2020-08-10 12:30:00,249.56,249.72,249.43,249.68,9587.650015386193,231.2359,231.3841,231.1154,231.347,9587.65
2020-08-10 12:35:00,249.61,249.92,249.61,249.81,6497.076623243409,231.2822,231.5694,231.2822,231.4675,6497.0766
2020-08-10 12:40:00,249.99,250.14,249.84,250.09,6575.033336752487,231.6343,231.7733,231.4953,231.7269,6575.0333
2020-08-10 12:45:00,250.13,250.34,249.88,250.26,6527.849010154888,231.764,231.9586,231.5324,231.8845,6527.849
2020-08-10 12:50:00,250.25,251.03,250.25,251.03,7958.765001538619,231.8752,232.5979,231.8752,232.5979,7958.765
2020-08-10 12:55:00,251.04,251.11,250.7,250.94,7739.255308236742,232.6072,232.672,232.2921,232.5145,7739.2553
2020-08-10 13:00:00,250.94,251.14,250.84,250.84,6643.758334188122,232.5145,232.6998,232.4219,232.4219,6643.7583
2020-08-10 13:05:00,250.77,250.95,250.7,250.85,6239.614319417376,232.357,232.5238,232.2921,232.4311,6239.6143
2020-08-10 13:10:00,250.77,250.85,250.62,250.62,6914.555339009129,232.357,232.4311,232.218,232.218,6914.5553
2020-08-10 13:15:00,250.7,250.77,250.62,250.72,7892.091496563749,232.2921,232.357,232.218,232.3107,7892.0915
2020-08-10 13:20:00,250.75,250.77,250.55,250.62,6013.950148733203,232.3385,232.357,232.1532,232.218,6013.9501
2020-08-10 13:25:00,250.67,250.69,250.4,250.65,11846.343214688686,232.2644,232.2829,232.0142,232.2458,11846.3432
2020-08-10 13:30:00,250.61,251.0,250.57,250.99,8432.659759975382,232.2088,232.5701,232.1717,232.5609,8432.6598
2020-08-10 13:35:00,250.99,251.49,250.98,251.27,6113.447533080315,232.5609,233.0241,232.5516,232.8203,6113.4475
2020-08-10 13:40:00,251.26,251.41,250.96,251.1,7861.319109652271,232.811,232.95,232.5331,232.6628,7861.3191
2020-08-10 13:45:00,251.1,251.43,251.06,251.25,8303.415734947173,232.6628,232.9685,232.6257,232.8018,8303.4157
2020-08-10 13:50:00,251.22,251.56,251.15,251.36,11070.879064519437,232.774,233.089,232.7091,232.9037,11070.8791
2020-08-10 13:55:00,251.31,251.31,250.91,251.01,13560.365165658017,232.8574,232.8574,232.4867,232.5794,13560.3652
2020-08-10 14:00:00,250.99,251.16,250.84,250.95,24628.166991486305,232.5609,232.7184,232.4219,232.5238,24628.167
2020-08-10 14:05:00,250.94,251.01,250.68,250.92,12192.019694327622,232.5145,232.5794,232.2736,232.496,12192.0197
2020-08-10 14:10:00,250.93,250.95,250.69,250.78,11178.582418709611,232.5053,232.5238,232.2829,232.3663,11178.5824
2020-08-10 14:15:00,250.82,250.87,250.41,250.57,71768.3865011796,232.4033,232.4497,232.0234,232.1717,71768.3865
2020-08-10 14:20:00,250.55,250.61,250.25,250.41,9692.27613088522,232.1532,232.2088,231.8752,232.0234,9692.2761
2020-08-10 14:25:00,250.41,250.89,250.41,250.61,22229.972304851777,232.0234,232.4682,232.0234,232.2088,22229.9723
2020-08-10 14:30:00,250.62,250.94,250.51,250.9,9222.484357369984,232.218,232.5145,232.1161,232.4775,9222.4844
2020-08-10 14:35:00,250.86,251.0,250.67,250.96,10379.526105241564,232.4404,232.5701,232.2644,232.5331,10379.5261
2020-08-10 14:40:00,250.99,251.04,250.72,250.81,18529.079905631344,232.5609,232.6072,232.3107,232.3941,18529.0799
2020-08-10 14:45:00,250.84,250.99,250.57,250.58,44740.99907682839,232.4219,232.5609,232.1717,232.181,44740.9991
2020-08-10 14:50:00,250.72,251.31,250.72,251.05,16491.947892091495,232.3107,232.8574,232.3107,232.6164,16491.9479
2020-08-10 14:55:00,251.09,251.4,251.03,251.12,25706.226279618422,232.6535,232.9408,232.5979,232.6813,25706.2263
2020-08-10 15:00:00,251.12,251.22,250.76,251.18,90145.65596471431,232.6813,232.774,232.3477,232.7369,90145.656
2020-08-10 15:05:00,251.16,251.39,250.93,250.93,26935.07026361678,232.7184,232.9315,232.5053,232.5053,26935.0703
2020-08-10 15:10:00,251.02,251.07,250.89,250.98,20134.37275618012,232.5887,232.635,232.4682,232.5516,20134.3728
2020-08-10 15:15:00,250.96,251.07,250.95,251.04,20918.04287619243,232.5331,232.635,232.5238,232.6072,20918.0429
2020-08-10 15:20:00,251.04,251.07,250.95,250.97,34236.33193148015,232.6072,232.635,232.5238,232.5423,34236.3319
2020-08-10 15:25:00,251.02,251.03,250.87,250.89,20054.36455021028,232.5887,232.5979,232.4497,232.4682,20054.3646
2020-08-10 15:30:00,250.89,251.43,250.77,251.1,106500.15386193457,232.4682,232.9685,232.357,232.6628,106500.1539
2020-08-10 15:35:00,251.08,251.91,251.08,251.57,29108.62652579752,232.6442,233.4133,232.6442,233.0983,29108.6265
2020-08-10 15:40:00,251.52,251.52,251.03,251.04,32559.2368448046,233.0519,233.0519,232.5979,232.6072,32559.2368
2020-08-10 15:45:00,251.09,251.27,250.9,251.04,34710.22668991691,232.6535,232.8203,232.4775,232.6072,34710.2267
2020-08-10 15:50:00,251.12,251.17,250.72,250.81,79493.28136219099,232.6813,232.7276,232.3107,232.3941,79493.2814
2020-08-10 15:55:00,250.81,251.07,250.25,250.35,169835.88060313876,232.3941,232.635,231.8752,231.9678,169835.8806
2020-08-11 09:30:00,252.78,252.82,251.13,251.84,31337.57308441892,234.2194,234.2565,232.6906,233.3484,31337.5731
2020-08-11 09:35:00,251.63,251.96,251.05,251.57,12170.479023489588,233.1539,233.4596,232.6164,233.0983,12170.479
2020-08-11 09:40:00,251.61,251.64,250.02,250.34,16529.900502615652,233.1353,233.1631,231.6621,231.9586,16529.9005
2020-08-11 09:45:00,250.5,250.76,249.84,250.03,5264.12965432352,232.1068,232.3477,231.4953,231.6713,5264.1297
2020-08-11 09:50:00,249.87,250.68,249.71,250.68,11588.880910862652,231.5231,232.2736,231.3748,232.2736,11588.8809
2020-08-11 09:55:00,250.73,251.61,250.58,250.74,8760.898553697814,232.3199,233.1353,232.181,232.3292,8760.8986
2020-08-11 10:00:00,250.91,251.08,250.62,250.93,6883.782952097651,232.4867,232.6442,232.218,232.5053,6883.783
2020-08-11 10:05:00,251.07,251.21,250.71,251.06,5920.607241768386,232.635,232.7647,232.3014,232.6257,5920.6072
2020-08-11 10:10:00,251.13,251.33,250.66,250.89,6400.656477587445,232.6906,232.8759,232.2551,232.4682,6400.6565
2020-08-11 10:15:00,250.84,251.08,250.72,251.08,4606.626320648272,232.4219,232.6442,232.3107,232.6442,4606.6263
2020-08-11 10:20:00,251.04,251.21,250.57,250.8,9458.405990357986,232.6072,232.7647,232.1717,232.3848,9458.406
2020-08-11 10:25:00,250.89,250.9,250.46,250.62,9435.839573289568,232.4682,232.4775,232.0698,232.218,9435.8396
2020-08-11 10:30:00,250.7,250.74,250.45,250.48,28345.47133039286,232.2921,232.3292,232.0605,232.0883,28345.4713
2020-08-11 10:35:00,250.47,251.35,250.43,250.96,9575.341060621602,232.079,232.8944,232.042,232.5331,9575.3411
2020-08-11 10:40:00,251.08,251.08,250.74,250.91,13395.220022566416,232.6442,232.6442,232.3292,232.4867,13395.22
2020-08-11 10:45:00,250.91,251.02,250.7,250.95,15554.415837521796,232.4867,232.5887,232.2921,232.5238,15554.4158
2020-08-11 10:50:00,250.94,251.0,250.71,250.8,14022.97671556057,232.5145,232.5701,232.3014,232.3848,14022.9767
2020-08-11 10:55:00,250.85,251.47,250.85,251.35,12512.052518206996,232.4311,233.0056,232.4311,232.8944,12512.0525
2020-08-11 11:00:00,251.27,252.42,251.14,252.27,14847.676684788185,232.8203,233.8859,232.6998,233.7469,14847.6767
2020-08-11 11:05:00,252.26,252.82,252.11,252.25,12763.360344650731,233.7376,234.2565,233.5986,233.7283,12763.3603
2020-08-11 11:10:00,252.3,252.81,252.23,252.66,8522.925428249051,233.7747,234.2472,233.7098,234.1082,8522.9254
2020-08-11 11:15:00,252.72,252.72,252.33,252.38,13847.574110165144,234.1638,234.1638,233.8025,233.8488,13847.5741
2020-08-11 11:20:00,252.35,253.05,252.35,252.89,16159.606113447531,233.821,234.4696,233.821,234.3213,16159.6061
2020-08-11 11:25:00,252.86,253.56,252.78,253.51,6459.124012719253,234.2935,234.9422,234.2194,234.8958,6459.124
2020-08-11 11:30:00,253.64,254.02,253.46,253.63,6611.960201046261,235.0163,235.3684,234.8495,235.007,6611.9602
2020-08-11 11:35:00,253.75,253.91,253.45,253.5,7063.288542414606,235.1182,235.2665,234.8402,234.8866,7063.2885
2020-08-11 11:40:00,253.42,253.42,252.47,252.52,22491.537593599343,234.8124,234.8124,233.9322,233.9785,22491.5376
2020-08-11 11:45:00,252.55,252.73,252.52,252.58,21738.63986049851,234.0063,234.1731,233.9785,234.0341,21738.6399
2020-08-11 11:50:00,252.48,252.61,252.26,252.27,3702.943891681198,233.9415,234.0619,233.7376,233.7469,3702.9439
2020-08-11 11:55:00,252.27,252.34,251.75,251.79,7898.245973946045,233.7469,233.8117,233.2651,233.3021,7898.246
2020-08-11 12:00:00,251.77,251.85,251.33,251.36,4974.869217355626,233.2836,233.3577,232.8759,232.9037,4974.8692
2020-08-11 12:05:00,251.32,251.32,250.87,251.13,13177.761821725304,232.8666,232.8666,232.4497,232.6906,13177.7618
2020-08-11 12:10:00,251.11,251.34,251.11,251.34,3284.4394296850955,232.672,232.8852,232.672,232.8852,3284.4394
2020-08-11 12:15:00,251.34,251.45,251.27,251.27,3139.8092112011486,232.8852,232.9871,232.8203,232.8203,3139.8092
2020-08-11 12:20:00,251.19,251.31,251.02,251.22,5011.7960816494,232.7462,232.8574,232.5887,232.774,5011.7961
2020-08-11 12:25:00,251.21,251.27,250.87,250.87,15150.27182275105,232.7647,232.8203,232.4497,232.4497,15150.2718
2020-08-11 12:30:00,250.82,251.28,250.7,251.18,5113.344958457277,232.4033,232.8296,232.2921,232.7369,5113.345
2020-08-11 12:35:00,251.15,251.27,251.07,251.22,2910.0420555954456,232.7091,232.8203,232.635,232.774,2910.0421
2020-08-11 12:40:00,251.2,251.23,251.08,251.1,4789.209149656374,232.7554,232.7832,232.6442,232.6628,4789.2091
2020-08-11 12:45:00,251.08,251.08,250.7,250.76,11589.906657093035,232.6442,232.6442,232.2921,232.3477,11589.9067
2020-08-11 12:50:00,250.76,250.79,250.21,250.21,24041.440147707457,232.3477,232.3755,231.8381,231.8381,24041.4401
2020-08-11 12:55:00,250.29,250.51,250.29,250.44,4273.258795773925,231.9123,232.1161,231.9123,232.0512,4273.2588
2020-08-11 13:00:00,250.44,250.56,250.22,250.54,6305.262078161863,232.0512,232.1624,231.8474,232.1439,6305.2621
2020-08-11 13:05:00,250.55,250.59,250.48,250.56,4847.676684788184,232.1532,232.1902,232.0883,232.1624,4847.6767
2020-08-11 13:10:00,250.6,250.66,250.47,250.57,4982.049440968304,232.1995,232.2551,232.079,232.1717,4982.0494
2020-08-11 13:15:00,250.51,250.58,250.41,250.47,3479.3312134577905,232.1161,232.181,232.0234,232.079,3479.3312
2020-08-11 13:20:00,250.52,250.87,250.47,250.85,6463.226997640783,232.1254,232.4497,232.079,232.4311,6463.227
2020-08-11 13:25:00,250.82,250.87,250.66,250.77,26603.7542312032,232.4033,232.4497,232.2551,232.357,26603.7542
2020-08-11 13:30:00,250.79,250.91,250.74,250.91,5739.050158990665,232.3755,232.4867,232.3292,232.4867,5739.0502
2020-08-11 13:35:00,250.87,251.06,250.8,251.0,5618.012103805519,232.4497,232.6257,232.3848,232.5701,5618.0121
2020-08-11 13:40:00,250.98,250.98,250.54,250.55,14459.944609703558,232.5516,232.5516,232.1439,232.1532,14459.9446
2020-08-11 13:45:00,250.41,250.54,250.2,250.38,3854.754333777824,232.0234,232.1439,231.8289,231.9956,3854.7543
2020-08-11 13:50:00,250.4,250.52,250.15,250.15,3835.265155400554,232.0142,232.1254,231.7825,231.7825,3835.2652
2020-08-11 13:55:00,250.1,250.55,250.1,250.39,7070.468766027285,231.7362,232.1532,231.7362,232.0049,7070.4688
2020-08-11 14:00:00,250.43,250.81,250.42,250.76,5190.275925735973,232.042,232.3941,232.0327,232.3477,5190.2759
2020-08-11 14:05:00,250.79,250.8,250.71,250.76,3666.017027387424,232.3755,232.3848,232.3014,232.3477,3666.017
2020-08-11 14:10:00,250.75,250.82,250.57,250.71,22801.31295517489,232.3385,232.4033,232.1717,232.3014,22801.313
2020-08-11 14:15:00,250.72,250.75,250.47,250.68,9936.40373371628,232.3107,232.3385,232.079,232.2736,9936.4037
2020-08-11 14:20:00,250.68,250.68,250.27,250.27,4281.464765616986,232.2736,232.2736,231.8937,231.8937,4281.4648
2020-08-11 14:25:00,250.25,250.34,249.93,249.93,5576.982254590214,231.8752,231.9586,231.5787,231.5787,5576.9823
2020-08-11 14:30:00,249.97,250.03,249.72,249.82,6290.901630936506,231.6157,231.6713,231.3841,231.4768,6290.9016
2020-08-11 14:35:00,249.79,249.97,249.65,249.76,8435.736998666529,231.449,231.6157,231.3192,231.4212,8435.737
2020-08-11 14:40:00,249.74,249.96,249.74,249.85,2559.2368448045954,231.4026,231.6065,231.4026,231.5046,2559.2368
2020-08-11 14:45:00,249.72,249.72,249.52,249.65,4319.417376141142,231.3841,231.3841,231.1988,231.3192,4319.4174
2020-08-11 14:50:00,249.6,250.09,249.6,250.09,6111.39604061955,231.2729,231.7269,231.2729,231.7269,6111.396
2020-08-11 14:55:00,250.12,250.18,249.81,249.88,5921.632987998769,231.7547,231.8103,231.4675,231.5324,5921.633
2020-08-11 15:00:00,249.88,250.17,249.84,249.92,7910.554928710637,231.5324,231.8011,231.4953,231.5694,7910.5549
2020-08-11 15:05:00,249.92,250.06,249.75,249.81,9023.48958867576,231.5694,231.6991,231.4119,231.4675,9023.4896
2020-08-11 15:10:00,249.83,250.46,249.83,249.89,46520.66878654221,231.486,232.0698,231.486,231.5416,46520.6688
2020-08-11 15:15:00,249.81,250.0,249.17,249.27,8040.824699969227,231.4675,231.6435,230.8745,230.9671,8040.8247
2020-08-11 15:20:00,249.42,249.76,249.4,249.4,5892.912093548056,231.1061,231.4212,231.0876,231.0876,5892.9121
2020-08-11 15:25:00,249.57,249.75,249.51,249.57,9186.583239306596,231.2451,231.4119,231.1895,231.2451,9186.5832
2020-08-11 15:30:00,249.62,249.62,248.91,249.03,11863.78090060519,231.2914,231.2914,230.6336,230.7448,11863.7809
2020-08-11 15:35:00,249.05,249.66,249.03,249.5,8929.120935480561,230.7633,231.3285,230.7448,231.1803,8929.1209
2020-08-11 15:40:00,249.57,249.6,249.13,249.27,15543.132628987589,231.2451,231.2729,230.8374,230.9671,15543.1326
2020-08-11 15:45:00,249.27,249.27,248.73,249.18,27958.765001538617,230.9671,230.9671,230.4668,230.8838,27958.765
2020-08-11 15:50:00,249.1,249.32,248.97,249.04,109185.5574930762,230.8096,231.0135,230.6892,230.754,109185.5575
2020-08-11 15:55:00,249.04,249.16,248.55,248.6,90047.18432659759,230.754,230.8652,230.3,230.3463,90047.1843
2020-08-12 09:30:00,249.47,251.93,249.47,251.93,29664.580982664887,231.1525,233.4318,231.1525,233.4318,29664.581
2020-08-12 09:35:00,251.93,252.05,250.64,250.77,4829.213252641296,233.4318,233.543,232.2366,232.357,4829.2133
2020-08-12 09:40:00,250.92,250.93,250.22,250.42,5406.708380346702,232.496,232.5053,231.8474,232.0327,5406.7084
2020-08-12 09:45:00,250.33,250.71,250.23,250.55,5369.781516052928,231.9493,232.3014,231.8567,232.1532,5369.7815
2020-08-12 09:50:00,250.33,250.42,249.92,250.08,5487.742332546928,231.9493,232.0327,231.5694,231.7177,5487.7423
2020-08-12 09:55:00,250.02,250.61,249.89,250.61,4582.008411119089,231.6621,232.2088,231.5416,232.2088,4582.0084
2020-08-12 10:00:00,250.4,251.64,250.4,251.5,3850.6513488562928,232.0142,233.1631,232.0142,233.0334,3850.6513
2020-08-12 10:05:00,251.33,251.52,251.05,251.34,36956.61093445482,232.8759,233.0519,232.6164,232.8852,36956.6109
2020-08-12 10:10:00,251.35,251.37,250.64,251.06,20226.689916914554,232.8944,232.913,232.2366,232.6257,20226.6899
2020-08-12 10:15:00,251.18,252.59,251.18,252.59,5253.872192019694,232.7369,234.0434,232.7369,234.0434,5253.8722
2020-08-12 10:20:00,252.32,252.43,252.13,252.29,4416.8632680274895,233.7932,233.8951,233.6172,233.7654,4416.8633
2020-08-12 10:25:00,252.38,252.67,252.3,252.65,10565.186172940814,233.8488,234.1175,233.7747,234.099,10565.1862
2020-08-12 10:30:00,252.66,252.74,252.39,252.63,7754.641501692481,234.1082,234.1824,233.8581,234.0804,7754.6415
2020-08-12 10:35:00,252.63,253.04,252.62,252.62,14601.497589496355,234.0804,234.4603,234.0712,234.0712,14601.4976
2020-08-12 10:40:00,252.6,252.94,252.55,252.6,5251.820699558929,234.0526,234.3677,234.0063,234.0526,5251.8207
2020-08-12 10:45:00,252.53,252.76,252.18,252.22,6004.71843265976,233.9878,234.2009,233.6635,233.7005,6004.7184
2020-08-12 10:50:00,252.15,252.57,251.98,252.21,2461.790952918248,233.6357,234.0248,233.4782,233.6913,2461.791
2020-08-12 10:55:00,252.19,252.58,252.18,252.31,5048.722945943174,233.6727,234.0341,233.6635,233.7839,5048.7229
2020-08-12 11:00:00,252.3,252.64,252.22,252.41,11986.870448251102,233.7747,234.0897,233.7005,233.8766,11986.8704
2020-08-12 11:05:00,252.31,252.48,252.07,252.08,10010.257462303824,233.7839,233.9415,233.5616,233.5708,10010.2575
2020-08-12 11:10:00,251.99,252.04,251.71,251.93,5251.820699558929,233.4874,233.5338,233.228,233.4318,5251.8207
2020-08-12 11:15:00,251.91,252.32,251.88,252.32,2719.2532567442813,233.4133,233.7932,233.3855,233.7932,2719.2533
2020-08-12 11:20:00,252.3,252.36,251.97,252.36,7733.100830854446,233.7747,233.8303,233.4689,233.8303,7733.1008
2020-08-12 11:25:00,252.33,252.86,252.33,252.73,8031.592983895784,233.8025,234.2935,233.8025,234.1731,8031.593
2020-08-12 11:30:00,252.66,252.82,252.21,252.31,3795.261052415632,234.1082,234.2565,233.6913,233.7839,3795.2611
2020-08-12 11:35:00,252.27,252.36,251.82,251.91,7022.258693199302,233.7469,233.8303,233.3299,233.4133,7022.2587
2020-08-12 11:40:00,251.93,252.1,251.76,251.84,8058.262385885731,233.4318,233.5894,233.2743,233.3484,8058.2624
2020-08-12 11:45:00,251.84,252.03,251.77,251.83,3352.138680890348,233.3484,233.5245,233.2836,233.3392,3352.1387
2020-08-12 11:50:00,251.94,251.94,251.52,251.6,9234.793312134578,233.4411,233.4411,233.0519,233.1261,9234.7933
2020-08-12 11:55:00,251.6,251.97,251.59,251.97,5145.143091599138,233.1261,233.4689,233.1168,233.4689,5145.1431
2020-08-12 12:00:00,252.13,252.34,252.09,252.34,5916.504256846856,233.6172,233.8117,233.5801,233.8117,5916.5043
2020-08-12 12:05:00,252.36,252.45,252.16,252.31,3572.674120422608,233.8303,233.9137,233.6449,233.7839,3572.6741
2020-08-12 12:10:00,252.38,252.42,251.97,252.06,7027.387424351216,233.8488,233.8859,233.4689,233.5523,7027.3874
2020-08-12 12:15:00,252.01,252.16,251.6,251.7,5616.986357575136,233.506,233.6449,233.1261,233.2187,5616.9864
2020-08-12 12:20:00,251.71,251.71,251.19,251.26,7244.845625192327,233.228,233.228,232.7462,232.811,7244.8456
2020-08-12 12:25:00,251.26,251.52,250.72,251.52,56766.84788183403,232.811,233.0519,232.3107,233.0519,56766.8479
2020-08-12 12:30:00,250.92,251.31,250.87,250.88,6623.243409580469,232.496,232.8574,232.4497,232.4589,6623.2434
2020-08-12 12:35:00,250.87,250.99,250.8,250.99,2717.201764283516,232.4497,232.5609,232.3848,232.5609,2717.2018
2020-08-12 12:40:00,251.14,251.28,251.07,251.28,2504.8722945943173,232.6998,232.8296,232.635,232.8296,2504.8723
2020-08-12 12:45:00,251.19,251.47,250.88,251.47,4373.78192635142,232.7462,233.0056,232.4589,233.0056,4373.7819
2020-08-12 12:50:00,251.5,251.94,251.29,251.85,4172.73566519643,233.0334,233.4411,232.8388,233.3577,4172.7357
2020-08-12 12:55:00,251.82,251.87,251.55,251.78,4190.173351112934,233.3299,233.3762,233.0797,233.2928,4190.1734
2020-08-12 13:00:00,251.71,252.19,251.71,252.1,3930.659554826136,233.228,233.6727,233.228,233.5894,3930.6596
2020-08-12 13:05:00,252.15,252.15,252.0,252.09,5000.512873115191,233.6357,233.6357,233.4967,233.5801,5000.5129
2020-08-12 13:10:00,252.07,252.21,251.9,252.11,6463.226997640783,233.5616,233.6913,233.404,233.5986,6463.227
2020-08-12 13:15:00,252.05,252.11,251.88,251.95,5627.243819878961,233.543,233.5986,233.3855,233.4504,5627.2438
2020-08-12 13:20:00,252.0,252.01,251.78,251.88,4344.035285670325,233.4967,233.506,233.2928,233.3855,4344.0353
2020-08-12 13:25:00,251.88,251.89,251.37,251.44,6674.5307210996,233.3855,233.3948,232.913,232.9778,6674.5307
2020-08-12 13:30:00,251.36,251.97,251.3,251.96,4474.305056928915,232.9037,233.4689,232.8481,233.4596,4474.3051
2020-08-12 13:35:00,251.96,252.51,251.96,252.42,5901.118063391117,233.4596,233.9692,233.4596,233.8859,5901.1181
2020-08-12 13:40:00,252.48,252.51,252.23,252.29,4049.646117550518,233.9415,233.9692,233.7098,233.7654,4049.6461
2020-08-12 13:45:00,252.24,252.42,252.13,252.36,6310.390809313775,233.7191,233.8859,233.6172,233.8303,6310.3908
2020-08-12 13:50:00,252.38,252.43,252.18,252.22,5464.150169248128,233.8488,233.8951,233.6635,233.7005,5464.1502
2020-08-12 13:55:00,252.18,252.18,251.84,252.0,5226.177043799364,233.6635,233.6635,233.3484,233.4967,5226.177
2020-08-12 14:00:00,251.94,252.06,251.85,251.88,2467.945430300544,233.4411,233.5523,233.3577,233.3855,2467.9454
2020-08-12 14:05:00,251.91,251.98,251.81,251.88,4030.156939173248,233.4133,233.4782,233.3206,233.3855,4030.1569
2020-08-12 14:10:00,251.94,251.94,251.47,251.47,8046.979177351523,233.4411,233.4411,233.0056,233.0056,8046.9792
2020-08-12 14:15:00,251.48,252.04,251.48,252.0,15682.63411631962,233.0149,233.5338,233.0149,233.4967,15682.6341
2020-08-12 14:20:00,251.99,252.3,251.99,252.19,21025.746230382603,233.4874,233.7747,233.4874,233.6727,21025.7462
2020-08-12 14:25:00,252.19,252.19,251.87,251.88,3673.1972510001024,233.6727,233.6727,233.3762,233.3855,3673.1973
2020-08-12 14:30:00,251.88,252.26,251.88,252.26,2174.582008411119,233.3855,233.7376,233.3855,233.7376,2174.582
2020-08-12 14:35:00,252.26,252.34,252.12,252.12,4535.849830751872,233.7376,233.8117,233.6079,233.6079,4535.8498
2020-08-12 14:40:00,252.13,252.34,252.13,252.27,4599.446097035593,233.6172,233.8117,233.6172,233.7469,4599.4461
2020-08-12 14:45:00,252.27,252.32,251.92,251.92,12080.21335521592,233.7469,233.7932,233.4226,233.4226,12080.2134
2020-08-12 14:50:00,252.04,252.15,251.91,252.13,4880.500564160427,233.5338,233.6357,233.4133,233.6172,4880.5006
2020-08-12 14:55:00,252.23,252.49,252.1,252.22,4831.264745102061,233.7098,233.9507,233.5894,233.7005,4831.2647
2020-08-12 15:00:00,252.23,252.36,252.1,252.24,7994.66611960201,233.7098,233.8303,233.5894,233.7191,7994.6661
2020-08-12 15:05:00,252.28,252.4,252.23,252.23,4111.190891373474,233.7561,233.8673,233.7098,233.7098,4111.1909
2020-08-12 15:10:00,252.2,252.38,251.98,252.33,6382.193045440557,233.682,233.8488,233.4782,233.8025,6382.193
2020-08-12 15:15:00,252.29,252.52,252.29,252.49,16983.280336444765,233.7654,233.9785,233.7654,233.9507,16983.2803
2020-08-12 15:20:00,252.55,252.6,252.43,252.52,10754.949225561597,234.0063,234.0526,233.8951,233.9785,10754.9492
2020-08-12 15:25:00,252.53,252.58,251.88,251.88,11311.929428659349,233.9878,234.0341,233.3855,233.3855,11311.9294
2020-08-12 15:30:00,251.86,251.99,251.44,251.75,14519.43789106575,233.367,233.4874,232.9778,233.2651,14519.4379
2020-08-12 15:35:00,251.64,251.95,251.46,251.89,40466.71453482408,233.1631,233.4504,232.9963,233.3948,40466.7145
2020-08-12 15:40:00,251.92,252.24,251.9,252.07,10731.357062262796,233.4226,233.7191,233.404,233.5616,10731.3571
2020-08-12 15:45:00,252.0,252.06,251.71,251.84,20290.28618319828,233.4967,233.5523,233.228,233.3484,20290.2862
2020-08-12 15:50:00,252.04,252.04,250.98,250.98,33578.8285978049,233.5338,233.5338,232.5516,232.5516,33578.8286
2020-08-12 15:55:00,251.02,251.1,250.59,250.69,85124.62816699149,232.5887,232.6628,232.1902,232.2829,85124.6282
2020-08-13 09:30:00,250.47,250.71,250.06,250.25,17931.069853318288,232.079,232.3014,231.6991,231.8752,17931.0699
2020-08-13 09:35:00,250.04,251.8,250.04,250.79,7081.751974561494,231.6806,233.3114,231.6806,232.3755,7081.752
2020-08-13 09:40:00,250.92,251.91,250.89,251.63,6280.64416863268,232.496,233.4133,232.4682,233.1539,6280.6442
2020-08-13 09:45:00,251.88,251.94,251.02,251.06,3642.424864088624,233.3855,233.4411,232.5887,232.6257,3642.4249
2020-08-13 09:50:00,250.92,252.48,250.83,252.19,8114.678428556775,232.496,233.9415,232.4126,233.6727,8114.6784
2020-08-13 09:55:00,252.45,252.93,252.12,252.43,6247.820289260437,233.9137,234.3584,233.6079,233.8951,6247.8203
2020-08-13 10:00:00,252.42,252.42,251.65,251.94,12869.01220638014,233.8859,233.8859,233.1724,233.4411,12869.0122
2020-08-13 10:05:00,251.83,252.65,251.82,252.07,7430.505692891578,233.3392,234.099,233.3299,233.5616,7430.5057
2020-08-13 10:10:00,252.13,252.66,252.12,252.66,5377.987485895989,233.6172,234.1082,233.6079,234.1082,5377.9875
2020-08-13 10:15:00,252.68,253.14,252.53,252.89,7043.799364037337,234.1268,234.553,233.9878,234.3213,7043.7994
2020-08-13 10:20:00,253.11,253.19,252.93,253.17,3909.118883988101,234.5252,234.5993,234.3584,234.5808,3909.1189
2020-08-13 10:25:00,253.17,253.24,252.91,253.06,6794.543030054364,234.5808,234.6456,234.3399,234.4789,6794.543
2020-08-13 10:30:00,252.96,253.3,252.85,252.86,6425.274387116627,234.3862,234.7012,234.2843,234.2935,6425.2744
2020-08-13 10:35:00,252.79,253.0,252.74,252.74,3727.561801210381,234.2287,234.4233,234.1824,234.1824,3727.5618
2020-08-13 10:40:00,252.83,252.83,251.88,251.89,9219.40711867884,234.2658,234.2658,233.3855,233.3948,9219.4071
2020-08-13 10:45:00,251.89,251.95,251.42,251.72,6482.7161760180525,233.3948,233.4504,232.9593,233.2373,6482.7162
2020-08-13 10:50:00,251.64,251.96,251.24,251.89,3703.96963791158,233.1631,233.4596,232.7925,233.3948,3703.9696
2020-08-13 10:55:00,251.81,252.01,251.58,251.7,6431.428864498923,233.3206,233.506,233.1075,233.2187,6431.4289
2020-08-13 11:00:00,251.8,252.87,251.8,252.73,3247.512565391322,233.3114,234.3028,233.3114,234.1731,3247.5126
2020-08-13 11:05:00,252.74,252.86,252.63,252.63,3692.686429377372,234.1824,234.2935,234.0804,234.0804,3692.6864
2020-08-13 11:10:00,252.56,252.7,252.55,252.65,1704.790234895887,234.0156,234.1453,234.0063,234.099,1704.7902
2020-08-13 11:15:00,252.69,252.83,252.64,252.73,3398.2972612575645,234.136,234.2658,234.0897,234.1731,3398.2973
2020-08-13 11:20:00,252.9,253.31,252.9,253.31,2622.833111088317,234.3306,234.7105,234.3306,234.7105,2622.8331
2020-08-13 11:25:00,253.25,253.34,252.98,253.07,2502.820802133552,234.6549,234.7383,234.4047,234.4881,2502.8208
2020-08-13 11:30:00,253.13,253.31,253.13,253.19,3635.244640475946,234.5437,234.7105,234.5437,234.5993,3635.2446
2020-08-13 11:35:00,253.32,253.56,253.25,253.55,4604.574828187506,234.7198,234.9422,234.6549,234.9329,4604.5748
2020-08-13 11:40:00,253.65,253.83,253.55,253.55,6410.91393989127,235.0255,235.1923,234.9329,234.9329,6410.9139
2020-08-13 11:45:00,253.58,253.91,253.5,253.57,6090.8811160118985,234.9607,235.2665,234.8866,234.9514,6090.8811
2020-08-13 11:50:00,253.53,253.53,253.29,253.32,2971.586829418402,234.9144,234.9144,234.692,234.7198,2971.5868
2020-08-13 11:55:00,253.24,253.24,252.74,253.12,6077.546415016925,234.6456,234.6456,234.1824,234.5345,6077.5464
2020-08-13 12:00:00,253.17,253.75,253.17,253.75,1447.327931069853,234.5808,235.1182,234.5808,235.1182,1447.3279
2020-08-13 12:05:00,253.73,254.01,253.73,253.89,5153.349061442199,235.0997,235.3591,235.0997,235.2479,5153.3491
2020-08-13 12:10:00,253.95,254.28,253.94,254.28,4988.203918350599,235.3035,235.6093,235.2942,235.6093,4988.2039
2020-08-13 12:15:00,254.32,254.74,254.29,254.59,8413.170581598113,235.6463,236.0355,235.6186,235.8965,8413.1706
2020-08-13 12:20:00,254.52,254.66,254.38,254.39,10385.680582623858,235.8317,235.9614,235.7019,235.7112,10385.6806
2020-08-13 12:25:00,254.33,254.89,254.29,254.78,5942.1479126064205,235.6556,236.1745,235.6186,236.0726,5942.1479
2020-08-13 12:30:00,254.86,254.93,254.7,254.81,4150.169248128013,236.1467,236.2116,235.9984,236.1004,4150.1692
2020-08-13 12:35:00,254.75,254.92,254.64,254.7,5036.413991178582,236.0448,236.2023,235.9429,235.9984,5036.414
2020-08-13 12:40:00,254.74,254.91,254.5,254.51,4484.562519232742,236.0355,236.193,235.8131,235.8224,4484.5625
2020-08-13 12:45:00,254.59,254.74,254.49,254.58,2665.914452764386,235.8965,236.0355,235.8039,235.8873,2665.9145
2020-08-13 12:50:00,254.52,254.86,254.26,254.76,10073.853728587546,235.8317,236.1467,235.5908,236.054,10073.8537
2020-08-13 12:55:00,254.87,255.21,254.87,255.18,4708.175197456149,236.156,236.471,236.156,236.4432,4708.1752
2020-08-13 13:00:00,255.1,255.19,254.69,254.8,5641.604267104318,236.3691,236.4525,235.9892,236.0911,5641.6043
2020-08-13 13:05:00,254.82,255.23,254.75,255.15,5764.693814750231,236.1096,236.4895,236.0448,236.4154,5764.6938
2020-08-13 13:10:00,255.1,255.58,255.1,255.41,13051.595035388244,236.3691,236.8138,236.3691,236.6563,13051.595
2020-08-13 13:15:00,255.38,255.46,255.31,255.38,7824.392245358498,236.6285,236.7026,236.5637,236.6285,7824.3922
2020-08-13 13:20:00,255.34,255.56,255.19,255.19,5113.344958457277,236.5915,236.7953,236.4525,236.4525,5113.345
2020-08-13 13:25:00,255.24,255.3,254.87,255.11,5938.04492768489,236.4988,236.5544,236.156,236.3783,5938.0449
2020-08-13 13:30:00,255.14,255.34,254.88,255.34,7494.101959175299,236.4061,236.5915,236.1652,236.5915,7494.102
2020-08-13 13:35:00,255.51,255.51,255.15,255.47,5238.485998563955,236.749,236.749,236.4154,236.7119,5238.486
2020-08-13 13:40:00,255.5,255.9,255.37,255.9,7007.898245973945,236.7397,237.1103,236.6193,237.1103,7007.8982
2020-08-13 13:45:00,255.96,255.99,255.75,255.82,4405.580059493282,237.1659,237.1937,236.9713,237.0362,4405.5801
2020-08-13 13:50:00,255.78,255.89,255.71,255.89,2359.216329879988,236.9991,237.1011,236.9343,237.1011,2359.2163
2020-08-13 13:55:00,255.88,255.98,255.46,255.6,9181.454508154682,237.0918,237.1845,236.7026,236.8324,9181.4545
2020-08-13 14:00:00,255.55,255.71,255.34,255.7,3031.080110780593,236.786,236.9343,236.5915,236.925,3031.0801
2020-08-13 14:05:00,255.57,255.77,255.48,255.77,4162.478202892604,236.8046,236.9899,236.7212,236.9899,4162.4782
2020-08-13 14:10:00,255.75,255.91,255.41,255.91,6923.787055082572,236.9713,237.1196,236.6563,237.1196,6923.7871
2020-08-13 14:15:00,255.89,255.89,255.35,255.49,5681.60837008924,237.1011,237.1011,236.6007,236.7304,5681.6084
2020-08-13 14:20:00,255.53,255.53,255.17,255.38,6516.565801620679,236.7675,236.7675,236.4339,236.6285,6516.5658
2020-08-13 14:25:00,255.45,256.02,255.43,255.75,5599.548671658631,236.6934,237.2215,236.6748,236.9713,5599.5487
2020-08-13 14:30:00,255.75,255.9,255.61,255.63,3714.227100215407,236.9713,237.1103,236.8416,236.8602,3714.2271
2020-08-13 14:35:00,255.54,255.54,255.35,255.5,6991.486306287824,236.7768,236.7768,236.6007,236.7397,6991.4863
2020-08-13 14:40:00,255.55,256.08,255.4,255.46,6239.614319417376,236.786,237.2771,236.647,236.7026,6239.6143
2020-08-13 14:45:00,255.55,255.72,255.54,255.54,2923.3767565904195,236.786,236.9436,236.7768,236.7768,2923.3768
2020-08-13 14:50:00,255.44,255.5,255.05,255.37,13989.127089957943,236.6841,236.7397,236.3227,236.6193,13989.1271
2020-08-13 14:55:00,255.4,255.6,255.13,255.34,5196.430403118268,236.647,236.8324,236.3969,236.5915,5196.4304
2020-08-13 15:00:00,255.39,255.5,255.11,255.17,8985.536978151606,236.6378,236.7397,236.3783,236.4339,8985.537
2020-08-13 15:05:00,255.13,255.18,254.85,255.02,10363.114165555442,236.3969,236.4432,236.1374,236.2949,10363.1142
2020-08-13 15:10:00,254.97,255.26,254.89,255.24,14492.768489075805,236.2486,236.5173,236.1745,236.4988,14492.7685
2020-08-13 15:15:00,255.18,255.48,255.13,255.48,5761.616576059083,236.4432,236.7212,236.3969,236.7212,5761.6166
2020-08-13 15:20:00,255.48,255.58,255.37,255.58,8174.171709918965,236.7212,236.8138,236.6193,236.8138,8174.1717
2020-08-13 15:25:00,255.61,255.64,255.44,255.62,8972.202277156632,236.8416,236.8694,236.6841,236.8509,8972.2023
2020-08-13 15:30:00,255.62,255.86,255.48,255.8,11928.402913119296,236.8509,237.0733,236.7212,237.0177,11928.4029
2020-08-13 15:35:00,255.88,256.23,255.82,256.11,15327.72592060724,237.0918,237.4161,237.0362,237.3049,15327.7259
2020-08-13 15:40:00,256.11,256.26,255.88,256.1,12445.379013232126,237.3049,237.4439,237.0918,237.2956,12445.379
2020-08-13 15:45:00,256.13,256.16,255.57,255.69,13284.439429685095,237.3234,237.3512,236.8046,236.9158,13284.4394
2020-08-13 15:50:00,255.71,256.18,255.69,255.77,23732.69053236229,236.9343,237.3698,236.9158,236.9899,23732.6905
2020-08-13 15:55:00,255.75,255.91,255.2,255.91,47063.28854241461,236.9713,237.1196,236.4617,237.1196,47063.2885
2020-08-14 09:30:00,254.98,255.21,254.34,254.87,20136.424248640884,236.2579,236.471,235.6649,236.156,20136.4242
2020-08-14 09:35:00,254.84,255.65,254.18,254.27,9230.690327213048,236.1282,236.8787,235.5166,235.6,9230.6903
2020-08-14 09:40:00,254.36,254.36,253.66,253.82,3287.516668376244,235.6834,235.6834,235.0348,235.1831,3287.5167
2020-08-14 09:45:00,254.2,254.62,253.98,254.08,2435.1215509283,235.5352,235.9243,235.3313,235.424,2435.1216
2020-08-14 09:50:00,254.15,254.71,253.8,254.7,3262.898758847061,235.4888,236.0077,235.1645,235.9984,3262.8988
2020-08-14 09:55:00,254.6,254.68,254.21,254.35,2889.527130987793,235.9058,235.9799,235.5444,235.6741,2889.5271
2020-08-14 10:00:00,254.29,254.43,254.04,254.31,3603.446507334085,235.6186,235.7483,235.3869,235.6371,3603.4465
2020-08-14 10:05:00,254.25,254.29,253.79,253.79,1333.4700994973844,235.5815,235.6186,235.1553,235.1553,1333.4701
2020-08-14 10:10:00,253.87,254.29,253.49,254.29,6378.090060519027,235.2294,235.6186,234.8773,235.6186,6378.0901
2020-08-14 10:15:00,254.29,254.37,253.99,254.06,7900.297466406811,235.6186,235.6927,235.3406,235.4054,7900.2975
2020-08-14 10:20:00,254.06,254.45,254.05,254.35,1641.1939686121652,235.4054,235.7668,235.3962,235.6741,1641.194
2020-08-14 10:25:00,254.48,254.48,253.92,254.06,8451.123192122268,235.7946,235.7946,235.2757,235.4054,8451.1232
2020-08-14 10:30:00,254.15,254.39,254.04,254.23,3692.686429377372,235.4888,235.7112,235.3869,235.563,3692.6864
2020-08-14 10:35:00,254.15,254.43,254.15,254.22,2072.0073853728586,235.4888,235.7483,235.4888,235.5537,2072.0074
2020-08-14 10:40:00,254.08,254.91,254.08,254.84,5009.744589188635,235.424,236.193,235.424,236.1282,5009.7446
2020-08-14 10:45:00,254.8,255.09,254.72,255.02,3246.4868191609394,236.0911,236.3598,236.017,236.2949,3246.4868
2020-08-14 10:50:00,254.99,255.05,254.88,255.05,2162.273053646528,236.2672,236.3227,236.1652,236.3227,2162.2731
2020-08-14 10:55:00,255.01,255.01,254.63,254.82,8561.90378500359,236.2857,236.2857,235.9336,236.1096,8561.9038
2020-08-14 11:00:00,254.82,255.51,254.82,255.46,27031.490409272745,236.1096,236.749,236.1096,236.7026,27031.4904
2020-08-14 11:05:00,255.47,255.62,255.4,255.54,9693.3018771156,236.7119,236.8509,236.647,236.7768,9693.3019
2020-08-14 11:10:00,255.66,255.73,255.1,255.26,35846.75351318084,236.888,236.9528,236.3691,236.5173,35846.7535
2020-08-14 11:15:00,255.31,255.36,254.68,254.77,38288.02954149144,236.5637,236.61,235.9799,236.0633,38288.0295
2020-08-14 11:20:00,254.83,255.0,254.81,254.99,1641.1939686121652,236.1189,236.2764,236.1004,236.2672,1641.194
2020-08-14 11:25:00,255.0,255.02,254.61,254.66,5090.7785413888605,236.2764,236.2949,235.9151,235.9614,5090.7785
2020-08-14 11:30:00,254.67,254.86,254.46,254.46,3743.973740896502,235.9706,236.1467,235.7761,235.7761,3743.9737
2020-08-14 11:35:00,254.53,254.55,254.15,254.15,2807.467432557185,235.8409,235.8595,235.4888,235.4888,2807.4674
2020-08-14 11:40:00,254.24,254.34,254.12,254.13,2212.5346189352754,235.5722,235.6649,235.461,235.4703,2212.5346
2020-08-14 11:45:00,254.1,254.21,254.04,254.08,4025.028208021336,235.4425,235.5444,235.3869,235.424,4025.0282
2020-08-14 11:50:00,254.23,254.23,254.1,254.13,1265.7708482921323,235.563,235.563,235.4425,235.4703,1265.7708
2020-08-14 11:55:00,254.18,254.29,254.12,254.2,4005.539029644066,235.5166,235.6186,235.461,235.5352,4005.539
2020-08-14 12:00:00,254.22,254.22,253.84,253.84,1951.9950764180944,235.5537,235.5537,235.2016,235.2016,1951.9951
2020-08-14 12:05:00,253.82,253.95,253.56,253.56,1900.707764898964,235.1831,235.3035,234.9422,234.9422,1900.7078
2020-08-14 12:10:00,253.6,253.62,253.47,253.48,2885.424146066263,234.9792,234.9977,234.8588,234.868,2885.4241
2020-08-14 12:15:00,253.44,253.74,253.44,253.71,2834.136834547133,234.831,235.1089,234.831,235.0811,2834.1368
2020-08-14 12:20:00,253.7,253.74,253.49,253.54,3632.167401784798,235.0719,235.1089,234.8773,234.9236,3632.1674
2020-08-14 12:25:00,253.58,253.64,253.21,253.41,7428.454200430813,234.9607,235.0163,234.6179,234.8032,7428.4542
2020-08-14 12:30:00,253.51,253.62,253.46,253.46,2557.18535234383,234.8958,234.9977,234.8495,234.8495,2557.1854
2020-08-14 12:35:00,253.47,253.55,253.45,253.49,4513.283413683455,234.8588,234.9329,234.8402,234.8773,4513.2834
2020-08-14 12:40:00,253.54,253.64,253.44,253.51,2720.279002974664,234.9236,235.0163,234.831,234.8958,2720.279
2020-08-14 12:45:00,253.54,253.67,253.46,253.64,7077.648989639963,234.9236,235.0441,234.8495,235.0163,7077.649
2020-08-14 12:50:00,253.64,253.84,253.61,253.84,5678.531131398092,235.0163,235.2016,234.9885,235.2016,5678.5311
2020-08-14 12:55:00,253.84,254.21,253.79,253.8,24051.69761001128,235.2016,235.5444,235.1553,235.1645,24051.6976
2020-08-14 13:00:00,253.81,254.33,253.62,254.26,9974.356344240434,235.1738,235.6556,234.9977,235.5908,9974.3563
2020-08-14 13:05:00,254.26,254.32,253.66,253.79,43673.1972510001,235.5908,235.6463,235.0348,235.1553,43673.1973
2020-08-14 13:10:00,253.93,253.95,253.82,253.88,3720.3815775977023,235.285,235.3035,235.1831,235.2387,3720.3816
2020-08-14 13:15:00,253.87,253.87,253.39,253.42,5062.057646938148,235.2294,235.2294,234.7846,234.8124,5062.0576
2020-08-14 13:20:00,253.37,253.44,252.97,252.97,4660.990870858549,234.7661,234.831,234.3955,234.3955,4660.9909
2020-08-14 13:25:00,252.96,252.96,252.82,252.82,1948.9178377269463,234.3862,234.3862,234.2565,234.2565,1948.9178
2020-08-14 13:30:00,252.81,252.81,252.55,252.59,2174.582008411119,234.2472,234.2472,234.0063,234.0434,2174.582
2020-08-14 13:35:00,252.66,252.75,252.53,252.53,4037.337162785928,234.1082,234.1916,233.9878,233.9878,4037.3372
2020-08-14 13:40:00,252.49,252.54,252.15,252.4,5769.822545902143,233.9507,233.997,233.6357,233.8673,5769.8225
2020-08-14 13:45:00,252.34,252.42,252.19,252.25,3404.45173863986,233.8117,233.8859,233.6727,233.7283,3404.4517
2020-08-14 13:50:00,252.07,252.25,252.05,252.11,3467.022258693199,233.5616,233.7283,233.543,233.5986,3467.0223
2020-08-14 13:55:00,252.14,252.41,252.0,252.36,3736.793517283824,233.6264,233.8766,233.4967,233.8303,3736.7935
2020-08-14 14:00:00,252.36,252.49,252.2,252.49,4307.108421376552,233.8303,233.9507,233.682,233.9507,4307.1084
2020-08-14 14:05:00,252.47,252.53,252.29,252.41,6042.6710431839165,233.9322,233.9878,233.7654,233.8766,6042.671
2020-08-14 14:10:00,252.37,252.72,252.37,252.66,18000.820596984304,233.8395,234.1638,233.8395,234.1082,18000.8206
2020-08-14 14:15:00,252.63,252.66,251.76,251.78,12561.28833726536,234.0804,234.1082,233.2743,233.2928,12561.2883
2020-08-14 14:20:00,251.91,252.19,251.65,251.67,9309.672786952508,233.4133,233.6727,233.1724,233.1909,9309.6728
2020-08-14 14:25:00,251.73,251.88,251.63,251.82,10294.389168119807,233.2465,233.3855,233.1539,233.3299,10294.3892
2020-08-14 14:30:00,251.78,251.84,251.35,251.35,13111.088316750436,233.2928,233.3484,232.8944,232.8944,13111.0883
2020-08-14 14:35:00,251.43,251.55,251.19,251.19,8744.486614011694,232.9685,233.0797,232.7462,232.7462,8744.4866
2020-08-14 14:40:00,251.17,251.33,250.99,251.33,13235.20361062673,232.7276,232.8759,232.5609,232.8759,13235.2036
2020-08-14 14:45:00,251.29,251.35,251.0,251.15,9952.8156734024,232.8388,232.8944,232.5701,232.7091,9952.8157
2020-08-14 14:50:00,251.11,251.2,250.75,250.89,8898.348548569084,232.672,232.7554,232.3385,232.4682,8898.3485
2020-08-14 14:55:00,250.83,250.97,250.79,250.9,6133.962457687968,232.4126,232.5423,232.3755,232.4775,6133.9625
2020-08-14 15:00:00,250.88,250.93,250.64,250.74,13002.35921632988,232.4589,232.5053,232.2366,232.3292,13002.3592
2020-08-14 15:05:00,250.8,251.03,250.67,250.7,8381.372448456252,232.3848,232.5979,232.2644,232.2921,8381.3724
2020-08-14 15:10:00,250.67,250.72,250.33,250.33,8736.280644168632,232.2644,232.3107,231.9493,231.9493,8736.2806
2020-08-14 15:15:00,250.4,250.84,250.4,250.7,6663.247512565391,232.0142,232.4219,232.0142,232.2921,6663.2475
2020-08-14 15:20:00,250.72,250.96,250.45,250.54,9510.719048107498,232.3107,232.5331,232.0605,232.1439,9510.719
2020-08-14 15:25:00,250.49,250.65,250.42,250.46,8270.59185557493,232.0976,232.2458,232.0327,232.0698,8270.5919
2020-08-14 15:30:00,250.46,250.66,250.22,250.53,11671.966355523642,232.0698,232.2551,231.8474,232.1346,11671.9664
2020-08-14 15:35:00,250.49,250.57,250.32,250.5,9926.146271412452,232.0976,232.1717,231.9401,232.1068,9926.1463
2020-08-14 15:40:00,250.47,250.94,250.42,250.94,8636.78325982152,232.079,232.5145,232.0327,232.5145,8636.7833
2020-08-14 15:45:00,250.92,251.04,250.51,250.51,13657.811057544362,232.496,232.6072,232.1161,232.1161,13657.8111
2020-08-14 15:50:00,250.53,251.3,250.53,251.21,19427.633603446506,232.1346,232.8481,232.1346,232.7647,19427.6336
2020-08-14 15:55:00,251.23,251.92,251.23,251.77,77617.19150682121,232.7832,233.4226,232.7832,233.2836,77617.1915
2020-08-17 09:30:00,252.39,253.09,252.12,252.21,16922.76130885219,233.8581,234.5067,233.6079,233.6913,16922.7613
2020-08-17 09:35:00,252.35,252.35,251.52,252.05,9317.878756795568,233.821,233.821,233.0519,233.543,9317.8788
2020-08-17 09:40:00,252.26,253.02,252.17,253.02,16394.50200020515,233.7376,234.4418,233.6542,234.4418,16394.502
2020-08-17 09:45:00,253.18,253.29,252.93,253.09,8340.342599240947,234.5901,234.692,234.3584,234.5067,8340.3426
2020-08-17 09:50:00,253.05,253.15,252.68,253.04,6811.980715970869,234.4696,234.5623,234.1268,234.4603,6811.9807
2020-08-17 09:55:00,253.18,253.74,252.71,252.89,4590.214380962149,234.5901,235.1089,234.1546,234.3213,4590.2144
2020-08-17 10:00:00,253.06,253.23,252.81,252.89,5093.855780080008,234.4789,234.6364,234.2472,234.3213,5093.8558
2020-08-17 10:05:00,252.93,253.71,252.82,253.71,8670.632885424146,234.3584,235.0811,234.2565,235.0811,8670.6329
2020-08-17 10:10:00,253.57,254.11,253.54,253.93,10047.1843265976,234.9514,235.4518,234.9236,235.285,10047.1843
2020-08-17 10:15:00,253.78,253.86,253.33,253.49,5692.891578623448,235.146,235.2201,234.729,234.8773,5692.8916
2020-08-17 10:20:00,253.53,253.98,253.53,253.67,4749.205046671454,234.9144,235.3313,234.9144,235.0441,4749.205
2020-08-17 10:25:00,253.7,253.7,253.47,253.47,1547.8510616473484,235.0719,235.0719,234.8588,234.8588,1547.8511
2020-08-17 10:30:00,253.41,253.45,252.95,253.18,3019.796902246384,234.8032,234.8402,234.3769,234.5901,3019.7969
2020-08-17 10:35:00,253.18,253.56,253.07,253.54,5490.819571238076,234.5901,234.9422,234.4881,234.9236,5490.8196
2020-08-17 10:40:00,253.47,254.07,253.46,253.82,4790.234895886758,234.8588,235.4147,234.8495,235.1831,4790.2349
2020-08-17 10:45:00,253.72,253.83,253.5,253.54,3949.122986973023,235.0904,235.1923,234.8866,234.9236,3949.123
2020-08-17 10:50:00,253.53,253.64,253.5,253.5,3032.105857010976,234.9144,235.0163,234.8866,234.8866,3032.1059
2020-08-17 10:55:00,253.5,253.75,253.25,253.6,5245.666222176634,234.8866,235.1182,234.6549,234.9792,5245.6662
2020-08-17 11:00:00,253.57,253.57,253.32,253.32,2461.790952918248,234.9514,234.9514,234.7198,234.7198,2461.791
2020-08-17 11:05:00,253.37,253.5,253.04,253.12,8414.196327828495,234.7661,234.8866,234.4603,234.5345,8414.1963
2020-08-17 11:10:00,253.06,253.46,253.06,253.22,4944.096830444148,234.4789,234.8495,234.4789,234.6271,4944.0968
2020-08-17 11:15:00,253.42,253.58,253.42,253.46,2536.6704277361778,234.8124,234.9607,234.8124,234.8495,2536.6704
2020-08-17 11:20:00,253.46,253.63,253.23,253.23,9342.49666632475,234.8495,235.007,234.6364,234.6364,9342.4967
2020-08-17 11:25:00,253.24,253.67,253.18,253.52,3996.307313570623,234.6456,235.0441,234.5901,234.9051,3996.3073
2020-08-17 11:30:00,253.39,253.57,253.38,253.49,1333.4700994973844,234.7846,234.9514,234.7754,234.8773,1333.4701
2020-08-17 11:35:00,253.6,253.6,253.29,253.34,4663.042363319315,234.9792,234.9792,234.692,234.7383,4663.0424
2020-08-17 11:40:00,253.37,253.47,253.28,253.28,1129.3465996512462,234.7661,234.8588,234.6827,234.6827,1129.3466
2020-08-17 11:45:00,253.29,253.54,253.24,253.5,4784.080418504462,234.692,234.9236,234.6456,234.8866,4784.0804
2020-08-17 11:50:00,253.53,253.76,253.52,253.65,3608.5752384859984,234.9144,235.1275,234.9051,235.0255,3608.5752
2020-08-17 11:55:00,253.55,253.81,253.52,253.7,2461.790952918248,234.9329,235.1738,234.9051,235.0719,2461.791
2020-08-17 12:00:00,253.78,253.78,253.44,253.53,3191.0965227202787,235.146,235.146,234.831,234.9144,3191.0965
2020-08-17 12:05:00,253.51,253.51,253.28,253.28,3329.5722638219304,234.8958,234.8958,234.6827,234.6827,3329.5723
2020-08-17 12:10:00,253.2,253.35,253.13,253.35,2999.281977638732,234.6086,234.7476,234.5437,234.7476,2999.282
2020-08-17 12:15:00,253.36,253.42,253.25,253.42,5534.926659144528,234.7568,234.8124,234.6549,234.8124,5534.9267
2020-08-17 12:20:00,253.43,253.47,253.24,253.29,1923.274181967381,234.8217,234.8588,234.6456,234.692,1923.2742
2020-08-17 12:25:00,253.39,253.43,253.29,253.3,2298.697302287414,234.7846,234.8217,234.692,234.7012,2298.6973
2020-08-17 12:30:00,253.36,253.36,253.05,253.21,3728.587547440763,234.7568,234.7568,234.4696,234.6179,3728.5875
2020-08-17 12:35:00,253.18,253.47,253.18,253.47,2507.949533285465,234.5901,234.8588,234.5901,234.8588,2507.9495
2020-08-17 12:40:00,253.47,253.65,253.41,253.64,4477.382295620064,234.8588,235.0255,234.8032,235.0163,4477.3823
2020-08-17 12:45:00,253.64,253.77,253.52,253.52,3141.8607036619137,235.0163,235.1367,234.9051,234.9051,3141.8607
2020-08-17 12:50:00,253.52,253.65,253.17,253.17,3415.734947174069,234.9051,235.0255,234.5808,234.5808,3415.7349
2020-08-17 12:55:00,253.15,253.15,253.03,253.14,2025.8488050056408,234.5623,234.5623,234.4511,234.553,2025.8488
2020-08-17 13:00:00,253.07,253.34,252.78,253.21,4843.5736998666525,234.4881,234.7383,234.2194,234.6179,4843.5737
2020-08-17 13:05:00,253.36,253.44,253.22,253.44,1887.37306390399,234.7568,234.831,234.6271,234.831,1887.3731
2020-08-17 13:10:00,253.37,253.5,253.29,253.32,11849.420453379833,234.7661,234.8866,234.692,234.7198,11849.4205
2020-08-17 13:15:00,253.51,253.58,253.41,253.42,1686.326802749,234.8958,234.9607,234.8032,234.8124,1686.3268
2020-08-17 13:20:00,253.41,253.41,253.24,253.24,2974.6640681095496,234.8032,234.8032,234.6456,234.6456,2974.6641
2020-08-17 13:25:00,253.28,253.52,253.28,253.47,2301.7745409785616,234.6827,234.9051,234.6827,234.8588,2301.7745
2020-08-17 13:30:00,253.48,253.65,253.41,253.6,3245.461072930557,234.868,235.0255,234.8032,234.9792,3245.4611
2020-08-17 13:35:00,253.59,253.72,253.56,253.69,1263.7193558313672,234.9699,235.0904,234.9422,235.0626,1263.7194
2020-08-17 13:40:00,253.7,253.73,253.57,253.58,1399.1178582418709,235.0719,235.0997,234.9514,234.9607,1399.1179
2020-08-17 13:45:00,253.68,253.73,253.64,253.67,2845.4200430813416,235.0533,235.0997,235.0163,235.0441,2845.42
2020-08-17 13:50:00,253.71,253.73,253.6,253.63,1361.1652477177147,235.0811,235.0997,234.9792,235.007,1361.1652
2020-08-17 13:55:00,253.66,253.81,253.55,253.78,9241.973535747256,235.0348,235.1738,234.9329,235.146,9241.9735
2020-08-17 14:00:00,253.83,253.92,253.54,253.66,12556.159606113448,235.1923,235.2757,234.9236,235.0348,12556.1596
2020-08-17 14:05:00,253.7,253.76,253.59,253.76,2256.6417068417272,235.0719,235.1275,234.9699,235.1275,2256.6417
2020-08-17 14:10:00,253.77,253.82,253.55,253.75,3506.0006154477383,235.1367,235.1831,234.9329,235.1182,3506.0006
2020-08-17 14:15:00,253.71,253.76,253.48,253.48,2290.491332444353,235.0811,235.1275,234.868,234.868,2290.4913
2020-08-17 14:20:00,253.5,253.55,253.32,253.32,3599.343522412555,234.8866,234.9329,234.7198,234.7198,3599.3435
2020-08-17 14:25:00,253.28,253.47,253.24,253.45,1641.1939686121652,234.6827,234.8588,234.6456,234.8402,1641.194
2020-08-17 14:30:00,253.5,253.54,253.13,253.13,2371.5252846445787,234.8866,234.9236,234.5437,234.5437,2371.5253
2020-08-17 14:35:00,253.11,253.22,253.05,253.12,2523.3357267412043,234.5252,234.6271,234.4696,234.5345,2523.3357
2020-08-17 14:40:00,253.11,253.15,253.01,253.02,3382.911067801825,234.5252,234.5623,234.4325,234.4418,3382.9111
2020-08-17 14:45:00,253.0,253.1,252.9,253.1,3926.5565699046056,234.4233,234.5159,234.3306,234.5159,3926.5566
2020-08-17 14:50:00,253.14,253.15,253.0,253.07,3201.353985024105,234.553,234.5623,234.4233,234.4881,3201.354
2020-08-17 14:55:00,253.13,253.53,253.12,253.53,5009.744589188635,234.5437,234.9144,234.5345,234.9144,5009.7446
2020-08-17 15:00:00,253.52,253.63,253.44,253.59,9671.761206277566,234.9051,235.007,234.831,234.9699,9671.7612
2020-08-17 15:05:00,253.57,253.76,253.57,253.75,11702.738742435122,234.9514,235.1275,234.9514,235.1182,11702.7387
2020-08-17 15:10:00,253.71,253.82,253.71,253.8,5771.874038362908,235.0811,235.1831,235.0811,235.1645,5771.874
2020-08-17 15:15:00,253.84,253.91,253.74,253.82,6807.877731049338,235.2016,235.2665,235.1089,235.1831,6807.8777
2020-08-17 15:20:00,253.84,253.88,253.75,253.87,5872.397168940404,235.2016,235.2387,235.1182,235.2294,5872.3972
2020-08-17 15:25:00,253.86,253.95,253.82,253.89,4192.2248435737,235.2201,235.3035,235.1831,235.2479,4192.2248
2020-08-17 15:30:00,253.89,253.95,253.44,253.44,7839.778438814237,235.2479,235.3035,234.831,234.831,7839.7784
2020-08-17 15:35:00,253.44,253.65,253.43,253.58,10492.358190583647,234.831,235.0255,234.8217,234.9607,10492.3582
2020-08-17 15:40:00,253.55,253.55,252.96,253.0,37531.028823469074,234.9329,234.9329,234.3862,234.4233,37531.0288
2020-08-17 15:45:00,253.1,253.16,252.83,252.83,12146.886860190789,234.5159,234.5715,234.2658,234.2658,12146.8869
2020-08-17 15:50:00,252.81,253.59,252.75,253.53,82755.15437480767,234.2472,234.9699,234.1916,234.9144,82755.1544
2020-08-17 15:55:00,253.53,253.61,253.44,253.56,80952.91824802544,234.9144,234.9885,234.831,234.9422,80952.9182
2020-08-18 09:30:00,254.96,255.42,254.6,255.22,23334.70099497384,236.2394,236.6656,235.9058,236.4803,23334.701
2020-08-18 09:35:00,255.13,255.13,253.75,253.81,10758.026464252744,236.3969,236.3969,235.1182,235.1738,10758.0265
2020-08-18 09:40:00,253.89,254.12,253.71,253.84,5469.278900400041,235.2479,235.461,235.0811,235.2016,5469.2789
2020-08-18 09:45:00,253.71,254.43,253.62,253.99,7742.33254692789,235.0811,235.7483,234.9977,235.3406,7742.3325
2020-08-18 09:50:00,254.14,254.43,253.69,254.12,22967.48384449687,235.4796,235.7483,235.0626,235.461,22967.4838
2020-08-18 09:55:00,254.03,254.44,254.02,254.44,57610.01128320853,235.3776,235.7575,235.3684,235.7575,57610.0113
2020-08-18 10:00:00,254.43,255.13,254.26,254.26,13309.057339214278,235.7483,236.3969,235.5908,235.5908,13309.0573
2020-08-18 10:05:00,254.26,254.26,252.84,253.2,6865.319519950764,235.5908,235.5908,234.275,234.6086,6865.3195
2020-08-18 10:10:00,253.45,254.11,253.37,253.73,6281.669914863062,234.8402,235.4518,234.7661,235.0997,6281.6699
2020-08-18 10:15:00,253.83,253.98,253.13,253.37,7538.209047081752,235.1923,235.3313,234.5437,234.7661,7538.209
2020-08-18 10:20:00,253.46,253.55,253.34,253.42,15447.738229562006,234.8495,234.9329,234.7383,234.8124,15447.7382
2020-08-18 10:25:00,253.41,254.45,253.41,253.82,21351.93353164427,234.8032,235.7668,234.8032,235.1831,21351.9335
2020-08-18 10:30:00,253.82,254.31,253.75,254.02,4575.853933736793,235.1831,235.6371,235.1182,235.3684,4575.8539
2020-08-18 10:35:00,254.02,254.03,253.14,253.14,3692.686429377372,235.3684,235.3776,234.553,234.553,3692.6864
2020-08-18 10:40:00,253.32,253.37,252.66,252.72,6133.962457687968,234.7198,234.7661,234.1082,234.1638,6133.9625
2020-08-18 10:45:00,252.83,253.74,252.82,253.74,66867.37101241153,234.2658,235.1089,234.2565,235.1089,66867.371
2020-08-18 10:50:00,254.02,254.3,253.83,254.23,25687.76284747153,235.3684,235.6278,235.1923,235.563,25687.7628
2020-08-18 10:55:00,254.11,254.49,254.11,254.32,95367.73002359216,235.4518,235.8039,235.4518,235.6463,95367.73
2020-08-18 11:00:00,254.26,254.7,253.77,254.5,76276.54118371115,235.5908,235.9984,235.1367,235.8131,76276.5412
2020-08-18 11:05:00,254.45,254.51,254.12,254.16,3580.880090265668,235.7668,235.8224,235.461,235.4981,3580.8801
2020-08-18 11:10:00,254.23,254.23,253.29,253.29,8166.991486306288,235.563,235.563,234.692,234.692,8166.9915
2020-08-18 11:15:00,253.49,253.75,253.3,253.64,5061.031900707765,234.8773,235.1182,234.7012,235.0163,5061.0319
2020-08-18 11:20:00,253.74,253.93,253.44,253.92,4331.726330905733,235.1089,235.285,234.831,235.2757,4331.7263
2020-08-18 11:25:00,253.96,254.32,253.85,254.1,4646.630423633193,235.3128,235.6463,235.2109,235.4425,4646.6304
2020-08-18 11:30:00,254.1,254.93,254.06,254.86,109380.4492768489,235.4425,236.2116,235.4054,236.1467,109380.4493
2020-08-18 11:35:00,254.86,255.09,254.7,254.99,6992.512052518207,236.1467,236.3598,235.9984,236.2672,6992.5121
2020-08-18 11:40:00,255.02,255.55,254.92,255.55,60314.904092727455,236.2949,236.786,236.2023,236.786,60314.9041
2020-08-18 11:45:00,255.51,255.69,254.73,254.81,5884.706123704995,236.749,236.9158,236.0262,236.1004,5884.7061
2020-08-18 11:50:00,255.04,255.11,254.45,254.45,6883.782952097651,236.3135,236.3783,235.7668,235.7668,6883.783
2020-08-18 11:55:00,254.47,255.21,254.31,255.12,9695.353369576367,235.7853,236.471,235.6371,236.3876,9695.3534
2020-08-18 12:00:00,255.12,255.15,254.89,255.11,3974.766642732588,236.3876,236.4154,236.1745,236.3783,3974.7666
2020-08-18 12:05:00,255.17,255.71,255.1,255.64,5444.660990870859,236.4339,236.9343,236.3691,236.8694,5444.661
2020-08-18 12:10:00,255.63,256.06,255.5,255.97,3526.51554005539,236.8602,237.2586,236.7397,237.1752,3526.5155
2020-08-18 12:15:00,256.04,256.33,255.77,256.27,10072.827982357165,237.2401,237.5088,236.9899,237.4532,10072.828
2020-08-18 12:20:00,256.3,256.89,256.22,256.53,15190.275925735972,237.481,238.0276,237.4068,237.6941,15190.2759
2020-08-18 12:25:00,256.5,256.86,256.38,256.73,6556.569904605601,237.6663,237.9998,237.5551,237.8794,6556.5699
2020-08-18 12:30:00,256.71,257.15,256.54,257.14,5806.749410195917,237.8609,238.2686,237.7033,238.2593,5806.7494
2020-08-18 12:35:00,257.17,257.32,257.09,257.26,22886.449892296645,238.2871,238.4261,238.213,238.3705,22886.4499
2020-08-18 12:40:00,257.3,257.32,257.11,257.29,6052.928505487742,238.4075,238.4261,238.2315,238.3983,6052.9285
2020-08-18 12:45:00,257.32,257.52,257.17,257.52,28823.469073751152,238.4261,238.6114,238.2871,238.6114,28823.4691
2020-08-18 12:50:00,257.59,257.86,257.53,257.59,12955.17488973228,238.6762,238.9264,238.6207,238.6762,12955.1749
2020-08-18 12:55:00,257.46,257.68,257.02,257.68,5205.662119191712,238.5558,238.7596,238.1481,238.7596,5205.6621
2020-08-18 13:00:00,257.74,257.77,257.42,257.47,3798.33829110678,238.8152,238.843,238.5187,238.5651,3798.3383
2020-08-18 13:05:00,257.5,257.63,257.21,257.4,5010.770335419017,238.5929,238.7133,238.3241,238.5002,5010.7703
2020-08-18 13:10:00,257.46,257.46,257.04,257.05,3868.089034772797,238.5558,238.5558,238.1666,238.1759,3868.089
2020-08-18 13:15:00,256.98,256.98,256.61,256.87,5008.718842958252,238.111,238.111,237.7682,238.0091,5008.7188
2020-08-18 13:20:00,256.87,257.17,256.76,256.82,9607.139193763462,238.0091,238.2871,237.9072,237.9628,9607.1392
2020-08-18 13:25:00,256.88,257.09,256.88,257.07,3436.249871781721,238.0184,238.213,238.0184,238.1944,3436.2499
2020-08-18 13:30:00,257.14,257.27,256.84,257.03,4814.85280541594,238.2593,238.3797,237.9813,238.1574,4814.8528
2020-08-18 13:35:00,257.02,257.05,256.61,256.62,4205.559544568673,238.1481,238.1759,237.7682,237.7775,4205.5595
2020-08-18 13:40:00,256.68,256.76,256.36,256.43,9092.214586111397,237.8331,237.9072,237.5366,237.6014,9092.2146
2020-08-18 13:45:00,256.54,256.74,256.39,256.73,3378.8080828802954,237.7033,237.8887,237.5644,237.8794,3378.8081
2020-08-18 13:50:00,256.79,256.93,256.57,256.57,2461.790952918248,237.935,238.0647,237.7311,237.7311,2461.791
2020-08-18 13:55:00,256.6,256.71,256.53,256.53,5252.846445789312,237.7589,237.8609,237.6941,237.6941,5252.8464
2020-08-18 14:00:00,256.54,256.54,256.09,256.19,4939.993845522617,237.7033,237.7033,237.2864,237.379,4939.9938
2020-08-18 14:05:00,256.09,256.62,256.09,256.47,3846.548363934762,237.2864,237.7775,237.2864,237.6385,3846.5484
2020-08-18 14:10:00,256.52,256.79,256.28,256.29,4319.417376141142,237.6848,237.935,237.4624,237.4717,4319.4174
2020-08-18 14:15:00,256.35,257.04,256.35,256.93,16361.678120832905,237.5273,238.1666,237.5273,238.0647,16361.6781
2020-08-18 14:20:00,256.96,257.18,256.76,257.17,21860.70366191404,238.0925,238.2963,237.9072,238.2871,21860.7037
2020-08-18 14:25:00,257.17,257.37,257.01,257.14,15283.61883270079,238.2871,238.4724,238.1388,238.2593,15283.6188
2020-08-18 14:30:00,257.15,257.57,256.94,257.26,20040.00410298492,238.2686,238.6577,238.074,238.3705,20040.0041
2020-08-18 14:35:00,257.36,257.44,257.27,257.32,4618.935275412862,238.4631,238.5373,238.3797,238.4261,4618.9353
2020-08-18 14:40:00,257.28,257.37,257.02,257.03,4846.6509385578,238.389,238.4724,238.1481,238.1574,4846.6509
2020-08-18 14:45:00,256.98,257.3,256.97,257.24,4719.458405990358,238.111,238.4075,238.1018,238.3519,4719.4584
2020-08-18 14:50:00,257.21,257.21,256.84,257.0,4112.216637603857,238.3241,238.3241,237.9813,238.1296,4112.2166
2020-08-18 14:55:00,256.89,257.19,256.89,257.14,5233.357267412042,238.0276,238.3056,238.0276,238.2593,5233.3573
2020-08-18 15:00:00,257.13,257.23,257.06,257.06,4871.268848086983,238.25,238.3427,238.1852,238.1852,4871.2688
2020-08-18 15:05:00,257.05,257.48,257.01,257.26,20655.451841214483,238.1759,238.5743,238.1388,238.3705,20655.4518
2020-08-18 15:10:00,257.32,257.8,257.31,257.8,21372.44845625192,238.4261,238.8708,238.4168,238.8708,21372.4485
2020-08-18 15:15:00,257.76,258.25,257.46,257.53,20150.78469586624,238.8338,239.2878,238.5558,238.6207,20150.7847
2020-08-18 15:20:00,257.61,257.76,257.4,257.52,12520.258488050056,238.6948,238.8338,238.5002,238.6114,12520.2585
2020-08-18 15:25:00,257.39,257.39,257.0,257.07,8705.508257257154,238.4909,238.4909,238.1296,238.1944,8705.5083
2020-08-18 15:30:00,257.06,257.24,257.01,257.06,9555.851882244331,238.1852,238.3519,238.1388,238.1852,9555.8519
2020-08-18 15:35:00,257.03,257.11,256.68,256.72,11561.185762642324,238.1574,238.2315,237.8331,237.8701,11561.1858
2020-08-18 15:40:00,256.78,256.78,256.56,256.67,8847.061237049953,237.9257,237.9257,237.7219,237.8238,8847.0612
2020-08-18 15:45:00,256.61,256.98,256.6,256.92,9314.80151810442,237.7682,238.111,237.7589,238.0554,9314.8015
2020-08-18 15:50:00,256.93,257.05,256.61,256.98,28751.66683762437,238.0647,238.1759,237.7682,238.111,28751.6668
2020-08-18 15:55:00,257.03,257.33,256.78,257.32,67314.59636885834,238.1574,238.4353,237.9257,238.4261,67314.5964
2020-08-19 09:30:00,258.35,259.51,257.88,258.66,15555.44158375218,239.3804,240.4553,238.945,239.6677,15555.4416
2020-08-19 09:35:00,258.37,258.81,257.08,257.08,3874.243512155093,239.399,239.8067,238.2037,238.2037,3874.2435
2020-08-19 09:40:00,256.96,256.96,256.21,256.21,5063.08339316853,238.0925,238.0925,237.3976,237.3976,5063.0834
2020-08-19 09:45:00,256.83,256.83,255.73,256.03,3999.3845522617694,237.972,237.972,236.9528,237.2308,3999.3846
2020-08-19 09:50:00,256.21,256.26,255.73,255.73,3408.554723561391,237.3976,237.4439,236.9528,236.9528,3408.5547
2020-08-19 09:55:00,256.15,256.46,255.74,256.25,4507.128936301159,237.342,237.6292,236.9621,237.4346,4507.1289
2020-08-19 10:00:00,256.28,256.73,256.05,256.15,3194.1737614114268,237.4624,237.8794,237.2493,237.342,3194.1738
2020-08-19 10:05:00,256.19,256.29,255.83,256.15,4375.833418812185,237.379,237.4717,237.0455,237.342,4375.8334
2020-08-19 10:10:00,256.03,256.3,255.87,256.27,2703.8670632885423,237.2308,237.481,237.0825,237.4532,2703.8671
2020-08-19 10:15:00,256.37,256.95,256.37,256.52,2159.19581495538,237.5458,238.0832,237.5458,237.6848,2159.1958
2020-08-19 10:20:00,256.74,256.75,255.83,255.85,3486.5114370704687,237.8887,237.8979,237.0455,237.064,3486.5114
2020-08-19 10:25:00,256.17,256.17,255.64,255.71,722.1253461893527,237.3605,237.3605,236.8694,236.9343,722.1253
2020-08-19 10:30:00,255.77,256.09,255.75,255.96,615.447738229562,236.9899,237.2864,236.9713,237.1659,615.4477
2020-08-19 10:35:00,255.88,256.22,255.67,256.22,1249.3589086060108,237.0918,237.4068,236.8972,237.4068,1249.3589
2020-08-19 10:40:00,256.22,256.22,255.72,256.18,2256.6417068417272,237.4068,237.4068,236.9436,237.3698,2256.6417
2020-08-19 10:45:00,255.74,255.83,255.44,255.68,2303.826033439327,236.9621,237.0455,236.6841,236.9065,2303.826
2020-08-19 10:50:00,255.61,255.8,255.53,255.57,2248.4357369986665,236.8416,237.0177,236.7675,236.8046,2248.4357
2020-08-19 10:55:00,255.57,255.85,255.2,255.51,7585.393373679351,236.8046,237.064,236.4617,236.749,7585.3934
2020-08-19 11:00:00,255.66,255.84,255.66,255.78,2943.891681198072,236.888,237.0547,236.888,236.9991,2943.8917
2020-08-19 11:05:00,255.85,256.61,255.83,256.53,23851.67709508668,237.064,237.7682,237.0455,237.6941,23851.6771
2020-08-19 11:10:00,256.56,256.73,256.44,256.52,9744.58918863473,237.7219,237.8794,237.6107,237.6848,9744.5892
2020-08-19 11:15:00,256.49,256.7,256.49,256.54,3279.310698533183,237.657,237.8516,237.657,237.7033,3279.3107
2020-08-19 11:20:00,256.67,256.67,256.42,256.59,5733.921427838753,237.8238,237.8238,237.5922,237.7497,5733.9214
2020-08-19 11:25:00,256.71,256.94,256.54,256.56,2001.230895476459,237.8609,238.074,237.7033,237.7219,2001.2309
2020-08-19 11:30:00,256.54,256.67,256.54,256.54,3077.2386911478097,237.7033,237.8238,237.7033,237.7033,3077.2387
2020-08-19 11:35:00,256.56,256.59,256.49,256.56,4789.209149656374,237.7219,237.7497,237.657,237.7219,4789.2091
2020-08-19 11:40:00,256.56,256.71,256.56,256.67,923.171607344343,237.7219,237.8609,237.7219,237.8238,923.1716
2020-08-19 11:45:00,256.71,256.71,256.19,256.2,3165.452866960714,237.8609,237.8609,237.379,237.3883,3165.4529
2020-08-19 11:50:00,256.15,256.21,255.51,255.77,6886.860190788799,237.342,237.3976,236.749,236.9899,6886.8602
2020-08-19 11:55:00,255.93,256.15,255.71,255.71,2400.246179095292,237.1381,237.342,236.9343,236.9343,2400.2462
2020-08-19 12:00:00,255.82,256.34,255.74,256.34,2773.6178069545595,237.0362,237.518,236.9621,237.518,2773.6178
2020-08-19 12:05:00,256.31,256.31,255.9,255.93,2139.70663657811,237.4902,237.4902,237.1103,237.1381,2139.7066
2020-08-19 12:10:00,255.94,255.94,255.63,255.68,615.447738229562,237.1474,237.1474,236.8602,236.9065,615.4477
2020-08-19 12:15:00,255.79,255.82,255.57,255.57,3340.8554723561388,237.0084,237.0362,236.8046,236.8046,3340.8555
2020-08-19 12:20:00,255.6,255.68,255.52,255.55,1972.510001025746,236.8324,236.9065,236.7582,236.786,1972.51
2020-08-19 12:25:00,255.61,255.91,255.55,255.86,1502.7182275105138,236.8416,237.1196,236.786,237.0733,1502.7182
2020-08-19 12:30:00,255.77,255.77,255.61,255.62,1317.0581598112626,236.9899,236.9899,236.8416,236.8509,1317.0582
2020-08-19 12:35:00,255.66,255.72,255.57,255.57,1740.6913529592778,236.888,236.9436,236.8046,236.8046,1740.6914
2020-08-19 12:40:00,255.61,255.61,255.45,255.45,2086.367832598215,236.8416,236.8416,236.6934,236.6934,2086.3678
2020-08-19 12:45:00,255.37,255.42,255.23,255.38,2681.300646220125,236.6193,236.6656,236.4895,236.6285,2681.3006
2020-08-19 12:50:00,255.31,255.57,255.31,255.47,1546.825315416966,236.5637,236.8046,236.5637,236.7119,1546.8253
2020-08-19 12:55:00,255.45,255.51,255.38,255.38,1697.6100112832085,236.6934,236.749,236.6285,236.6285,1697.61
2020-08-19 13:00:00,255.38,255.43,255.14,255.15,1718.1249358908606,236.6285,236.6748,236.4061,236.4154,1718.1249
2020-08-19 13:05:00,255.23,255.45,255.23,255.26,2476.1514001436044,236.4895,236.6934,236.4895,236.5173,2476.1514
2020-08-19 13:10:00,255.33,255.41,255.08,255.08,1479.126064211714,236.5822,236.6563,236.3505,236.3505,1479.1261
2020-08-19 13:15:00,255.02,255.36,255.02,255.36,1279.1055492871062,236.2949,236.61,236.2949,236.61,1279.1055
2020-08-19 13:20:00,255.42,255.5,255.37,255.41,1538.6193455739049,236.6656,236.7397,236.6193,236.6563,1538.6193
2020-08-19 13:25:00,255.39,255.44,254.86,255.15,2491.5375935993434,236.6378,236.6841,236.1467,236.4154,2491.5376
2020-08-19 13:30:00,255.24,255.31,255.11,255.2,3439.3271104728688,236.4988,236.5637,236.3783,236.4617,3439.3271
2020-08-19 13:35:00,255.25,255.41,255.25,255.25,1871.986870448251,236.5081,236.6563,236.5081,236.5081,1871.9869
2020-08-19 13:40:00,255.32,255.36,255.23,255.35,1057.544363524464,236.5729,236.61,236.4895,236.6007,1057.5444
2020-08-19 13:45:00,255.37,255.48,255.24,255.48,1436.0447225356447,236.6193,236.7212,236.4988,236.7212,1436.0447
2020-08-19 13:50:00,255.49,255.54,255.32,255.32,3282.3879372243305,236.7304,236.7768,236.5729,236.5729,3282.3879
2020-08-19 13:55:00,255.37,255.37,255.07,255.12,2313.0577495127704,236.6193,236.6193,236.3413,236.3876,2313.0577
2020-08-19 14:00:00,255.24,255.24,255.11,255.11,1785.8241870961124,236.4988,236.4988,236.3783,236.3783,1785.8242
2020-08-19 14:05:00,255.13,255.39,254.92,255.31,3961.431941737614,236.3969,236.6378,236.2023,236.5637,3961.4319
2020-08-19 14:10:00,255.29,255.29,254.86,254.86,3092.624884603549,236.5451,236.5451,236.1467,236.1467,3092.6249
2020-08-19 14:15:00,255.01,255.05,254.86,254.95,3487.537183300851,236.2857,236.3227,236.1467,236.2301,3487.5372
2020-08-19 14:20:00,254.98,255.81,254.97,255.58,26376.038568058266,236.2579,237.0269,236.2486,236.8138,26376.0386
2020-08-19 14:25:00,255.57,256.02,255.56,255.88,6459.124012719253,236.8046,237.2215,236.7953,237.0918,6459.124
2020-08-19 14:30:00,255.84,256.13,255.81,256.09,5725.715457995691,237.0547,237.3234,237.0269,237.2864,5725.7155
2020-08-19 14:35:00,256.09,256.09,255.82,256.02,1368.345471330393,237.2864,237.2864,237.0362,237.2215,1368.3455
2020-08-19 14:40:00,256.1,256.1,255.43,255.43,1993.0249256333984,237.2956,237.2956,236.6748,236.6748,1993.0249
2020-08-19 14:45:00,255.63,255.87,255.58,255.83,2980.8185454918453,236.8602,237.0825,236.8138,237.0455,2980.8185
2020-08-19 14:50:00,255.97,256.15,255.91,256.12,2940.814442506924,237.1752,237.342,237.1196,237.3142,2940.8144
2020-08-19 14:55:00,256.21,256.38,256.14,256.23,4931.787875679556,237.3976,237.5551,237.3327,237.4161,4931.7879
2020-08-19 15:00:00,256.3,256.3,256.08,256.21,5982.152015591342,237.481,237.481,237.2771,237.3976,5982.152
2020-08-19 15:05:00,256.37,256.63,256.3,256.41,6662.221766335008,237.5458,237.7867,237.481,237.5829,6662.2218
2020-08-19 15:10:00,256.43,256.44,256.06,256.15,2166.376038568058,237.6014,237.6107,237.2586,237.342,2166.376
2020-08-19 15:15:00,256.08,256.12,255.65,255.65,3867.0632885424143,237.2771,237.3142,236.8787,236.8787,3867.0633
2020-08-19 15:20:00,255.77,255.77,255.35,255.35,3643.450610319007,236.9899,236.9899,236.6007,236.6007,3643.4506
2020-08-19 15:25:00,255.41,255.55,255.08,255.23,4596.3688583444455,236.6563,236.786,236.3505,236.4895,4596.3689
2020-08-19 15:30:00,255.37,255.38,254.87,254.87,5370.807262283311,236.6193,236.6285,236.156,236.156,5370.8073
2020-08-19 15:35:00,255.01,255.36,254.94,255.05,6800.69750743666,236.2857,236.61,236.2208,236.3227,6800.6975
2020-08-19 15:40:00,254.99,255.08,254.75,254.87,9104.523540875987,236.2672,236.3505,236.0448,236.156,9104.5235
2020-08-19 15:45:00,254.89,254.89,254.12,254.13,11768.386501179608,236.1745,236.1745,235.461,235.4703,11768.3865
2020-08-19 15:50:00,254.1,254.93,254.01,254.83,20300.5436455021,235.4425,236.2116,235.3591,236.1189,20300.5436
2020-08-19 15:55:00,254.9,255.6,254.53,255.42,113780.90060519028,236.1838,236.8324,235.8409,236.6656,113780.9006
2020-08-20 09:30:00,253.74,254.78,253.7,254.5,19337.36793517284,235.1089,236.0726,235.0719,235.8131,19337.3679
2020-08-20 09:35:00,254.46,255.4,254.46,254.84,6123.7049953841415,235.7761,236.647,235.7761,236.1282,6123.705
2020-08-20 09:40:00,254.6,254.6,254.08,254.45,7762.847471535541,235.9058,235.9058,235.424,235.7668,7762.8475
2020-08-20 09:45:00,254.44,254.59,253.89,254.43,6964.816904297876,235.7575,235.8965,235.2479,235.7483,6964.8169
2020-08-20 09:50:00,254.4,254.59,253.94,253.94,9162.991076007796,235.7205,235.8965,235.2942,235.2942,9162.9911
2020-08-20 09:55:00,253.83,254.03,253.49,253.84,7249.97435634424,235.1923,235.3776,234.8773,235.2016,7249.9744
2020-08-20 10:00:00,254.49,254.53,253.83,253.9,12176.633500871883,235.8039,235.8409,235.1923,235.2572,12176.6335
2020-08-20 10:05:00,253.85,254.07,253.84,253.96,4115.293876295004,235.2109,235.4147,235.2016,235.3128,4115.2939
2020-08-20 10:10:00,254.01,254.01,253.69,253.77,2991.076007795671,235.3591,235.3591,235.0626,235.1367,2991.076
2020-08-20 10:15:00,253.96,254.11,253.87,254.11,1670.9406092932609,235.3128,235.4518,235.2294,235.4518,1670.9406
2020-08-20 10:20:00,254.07,254.07,253.47,253.77,3783.977843881424,235.4147,235.4147,234.8588,235.1367,3783.9778
2020-08-20 10:25:00,253.76,254.21,253.75,254.19,9100.420555954455,235.1275,235.5444,235.1182,235.5259,9100.4206
2020-08-20 10:30:00,254.19,254.24,253.69,254.02,3999.3845522617694,235.5259,235.5722,235.0626,235.3684,3999.3846
2020-08-20 10:35:00,254.08,254.25,254.01,254.18,2461.790952918248,235.424,235.5815,235.3591,235.5166,2461.791
2020-08-20 10:40:00,254.15,254.15,253.94,254.0,1743.7685916504256,235.4888,235.4888,235.2942,235.3498,1743.7686
2020-08-20 10:45:00,254.03,254.19,254.02,254.17,2532.567442814648,235.3776,235.5259,235.3684,235.5074,2532.5674
2020-08-20 10:50:00,254.26,254.46,254.11,254.31,10224.63842445379,235.5908,235.7761,235.4518,235.6371,10224.6384
2020-08-20 10:55:00,254.27,254.55,254.24,254.42,4288.644989229664,235.6,235.8595,235.5722,235.739,4288.645
2020-08-20 11:00:00,254.37,254.37,253.94,254.08,2361.267822340753,235.6927,235.6927,235.2942,235.424,2361.2678
2020-08-20 11:05:00,254.13,254.13,253.82,253.83,2335.624166581188,235.4703,235.4703,235.1831,235.1923,2335.6242
2020-08-20 11:10:00,253.88,254.21,253.88,254.15,2842.3428043901936,235.2387,235.5444,235.2387,235.4888,2842.3428
2020-08-20 11:15:00,254.2,254.28,254.11,254.28,2230.998051082162,235.5352,235.6093,235.4518,235.6093,2230.9981
2020-08-20 11:20:00,254.55,254.6,254.38,254.56,3458.8162888501383,235.8595,235.9058,235.7019,235.8687,3458.8163
2020-08-20 11:25:00,254.62,254.78,254.61,254.62,1025.7462303826032,235.9243,236.0726,235.9151,235.9243,1025.7462
2020-08-20 11:30:00,254.59,254.6,254.4,254.51,3449.584572776695,235.8965,235.9058,235.7205,235.8224,3449.5846
2020-08-20 11:35:00,254.45,254.63,254.27,254.27,3461.893527541286,235.7668,235.9336,235.6,235.6,3461.8935
2020-08-20 11:40:00,254.39,254.39,254.11,254.11,2034.0547748487024,235.7112,235.7112,235.4518,235.4518,2034.0548
2020-08-20 11:45:00,254.18,254.7,254.15,254.51,8102.369473792183,235.5166,235.9984,235.4888,235.8224,8102.3695
2020-08-20 11:50:00,254.42,254.56,254.39,254.56,2314.083495743153,235.739,235.8687,235.7112,235.8687,2314.0835
2020-08-20 11:55:00,254.55,254.55,254.34,254.43,2359.216329879988,235.8595,235.8595,235.6649,235.7483,2359.2163
2020-08-20 12:00:00,254.45,254.63,254.44,254.45,2550.005128731152,235.7668,235.9336,235.7575,235.7668,2550.0051
2020-08-20 12:05:00,254.46,254.57,254.33,254.47,3524.464047594625,235.7761,235.878,235.6556,235.7853,3524.464
2020-08-20 12:10:00,254.52,254.85,254.52,254.85,3359.318904503026,235.8317,236.1374,235.8317,236.1374,3359.3189
2020-08-20 12:15:00,254.87,255.07,254.78,254.83,4111.190891373474,236.156,236.3413,236.0726,236.1189,4111.1909
2020-08-20 12:20:00,254.86,255.08,254.78,254.98,2688.480869832804,236.1467,236.3505,236.0726,236.2579,2688.4809
2020-08-20 12:25:00,255.03,255.04,254.79,254.79,4225.048722945943,236.3042,236.3135,236.0818,236.0818,4225.0487
2020-08-20 12:30:00,254.8,254.84,254.37,254.38,3764.488665504154,236.0911,236.1282,235.6927,235.7019,3764.4887
2020-08-20 12:35:00,254.33,254.33,254.04,254.21,2210.4831264745103,235.6556,235.6556,235.3869,235.5444,2210.4831
2020-08-20 12:40:00,254.19,254.19,253.82,253.86,3379.833829110678,235.5259,235.5259,235.1831,235.2201,3379.8338
2020-08-20 12:45:00,253.81,254.04,253.81,253.97,1886.347317673608,235.1738,235.3869,235.1738,235.322,1886.3473
2020-08-20 12:50:00,254.02,254.02,253.64,253.64,2453.584983075187,235.3684,235.3684,235.0163,235.0163,2453.585
2020-08-20 12:55:00,253.64,253.78,253.49,253.52,4638.424453790132,235.0163,235.146,234.8773,234.9051,4638.4245
2020-08-20 13:00:00,253.51,253.57,253.31,253.32,6542.209457380244,234.8958,234.9514,234.7105,234.7198,6542.2095
2020-08-20 13:05:00,253.35,253.68,253.32,253.63,3464.970766232434,234.7476,235.0533,234.7198,235.007,3464.9708
2020-08-20 13:10:00,253.66,253.78,253.48,253.72,3875.269258385475,235.0348,235.146,234.868,235.0904,3875.2693
2020-08-20 13:15:00,253.75,253.79,253.48,253.5,1982.767463329572,235.1182,235.1553,234.868,234.8866,1982.7675
2020-08-20 13:20:00,253.53,253.85,253.51,253.8,2666.9401989947687,234.9144,235.2109,234.8958,235.1645,2666.9402
2020-08-20 13:25:00,253.8,253.88,253.71,253.72,8273.669094266079,235.1645,235.2387,235.0811,235.0904,8273.6691
2020-08-20 13:30:00,253.72,253.79,253.67,253.77,3182.890552877218,235.0904,235.1553,235.0441,235.1367,3182.8906
2020-08-20 13:35:00,253.89,253.94,253.67,253.72,3322.392040209252,235.2479,235.2942,235.0441,235.0904,3322.392
2020-08-20 13:40:00,253.73,253.88,253.68,253.76,4729.715868294184,235.0997,235.2387,235.0533,235.1275,4729.7159
2020-08-20 13:45:00,253.81,253.83,253.5,253.63,4174.787157657195,235.1738,235.1923,234.8866,235.007,4174.7872
2020-08-20 13:50:00,253.64,253.67,253.44,253.44,4031.182685403631,235.0163,235.0441,234.831,234.831,4031.1827
2020-08-20 13:55:00,253.39,253.6,253.36,253.39,3865.011796081649,234.7846,234.9792,234.7568,234.7846,3865.0118
2020-08-20 14:00:00,253.39,253.56,253.35,253.49,3863.986049851266,234.7846,234.9422,234.7476,234.8773,3863.986
2020-08-20 14:05:00,253.43,253.5,253.3,253.37,2326.3924505077443,234.8217,234.8866,234.7012,234.7661,2326.3925
2020-08-20 14:10:00,253.39,253.41,253.28,253.28,2838.2398194686634,234.7846,234.8032,234.6827,234.6827,2838.2398
2020-08-20 14:15:00,253.32,253.38,253.14,253.14,3179.8133141860703,234.7198,234.7754,234.553,234.553,3179.8133
2020-08-20 14:20:00,253.18,253.46,253.13,253.45,5839.57328956816,234.5901,234.8495,234.5437,234.8402,5839.5733
2020-08-20 14:25:00,253.46,253.47,253.27,253.34,5477.484870243102,234.8495,234.8588,234.6734,234.7383,5477.4849
2020-08-20 14:30:00,253.3,253.32,253.12,253.32,3849.6256026259102,234.7012,234.7198,234.5345,234.7198,3849.6256
2020-08-20 14:35:00,253.28,253.36,253.14,253.15,6973.022874140937,234.6827,234.7568,234.553,234.5623,6973.0229
2020-08-20 14:40:00,253.15,253.23,253.06,253.09,3616.781208329059,234.5623,234.6364,234.4789,234.5067,3616.7812
2020-08-20 14:45:00,253.16,253.3,252.99,253.3,6702.22586931993,234.5715,234.7012,234.414,234.7012,6702.2259
2020-08-20 14:50:00,253.33,253.35,253.02,253.06,5878.5516463227,234.729,234.7476,234.4418,234.4789,5878.5516
2020-08-20 14:55:00,253.1,253.1,252.81,252.84,7886.962765411837,234.5159,234.5159,234.2472,234.275,7886.9628
2020-08-20 15:00:00,252.81,253.02,252.7,253.02,7595.650835983178,234.2472,234.4418,234.1453,234.4418,7595.6508
2020-08-20 15:05:00,253.04,253.15,252.95,253.02,22609.498410093343,234.4603,234.5623,234.3769,234.4418,22609.4984
2020-08-20 15:10:00,253.0,253.01,252.16,252.31,23018.771156016,234.4233,234.4325,233.6449,233.7839,23018.7712
2020-08-20 15:15:00,252.4,252.57,252.17,252.24,10680.069750743663,233.8673,234.0248,233.6542,233.7191,10680.0698
2020-08-20 15:20:00,252.37,252.37,251.77,251.77,5112.319212226895,233.8395,233.8395,233.2836,233.2836,5112.3192
2020-08-20 15:25:00,251.81,251.96,251.62,251.91,9539.43994255821,233.3206,233.4596,233.1446,233.4133,9539.4399
2020-08-20 15:30:00,251.95,252.11,251.78,251.88,6170.889321981742,233.4504,233.5986,233.2928,233.3855,6170.8893
2020-08-20 15:35:00,251.85,252.11,251.82,252.08,7092.009436865319,233.3577,233.5986,233.3299,233.5708,7092.0094
2020-08-20 15:40:00,252.1,252.66,252.1,252.66,8198.789619448147,233.5894,234.1082,233.5894,234.1082,8198.7896
2020-08-20 15:45:00,252.66,252.81,252.2,252.45,13287.516668376244,234.1082,234.2472,233.682,233.9137,13287.5167
2020-08-20 15:50:00,252.53,252.66,252.34,252.43,20691.352959277872,233.9878,234.1082,233.8117,233.8951,20691.353
2020-08-20 15:55:00,252.49,252.69,252.38,252.38,27052.005333880395,233.9507,234.136,233.8488,233.8488,27052.0053
2020-08-21 09:30:00,251.63,252.85,249.98,249.98,65253.87219201969,233.1539,234.2843,231.625,231.625,65253.8722
2020-08-21 09:35:00,250.01,250.28,249.05,249.49,9593.804492768488,231.6528,231.903,230.7633,231.171,9593.8045
2020-08-21 09:40:00,249.74,252.01,249.66,251.61,44736.89609190686,231.4026,233.506,231.3285,233.1353,44736.8961
2020-08-21 09:45:00,251.41,252.18,250.92,251.5,38136.21909939481,232.95,233.6635,232.496,233.0334,38136.2191
2020-08-21 09:50:00,251.46,252.34,251.3,252.34,9569.186583239309,232.9963,233.8117,232.8481,233.8117,9569.1866
2020-08-21 09:55:00,252.37,252.69,251.79,251.79,6483.741922248436,233.8395,234.136,233.3021,233.3021,6483.7419
2020-08-21 10:00:00,251.8,252.09,251.73,251.74,7284.849728177249,233.3114,233.5801,233.2465,233.2558,7284.8497
2020-08-21 10:05:00,251.74,251.96,251.44,251.68,10500.56416042671,233.2558,233.4596,232.9778,233.2002,10500.5642
2020-08-21 10:10:00,251.55,251.89,251.25,251.37,46233.45984203508,233.0797,233.3948,232.8018,232.913,46233.4598
2020-08-21 10:15:00,251.38,251.92,251.37,251.68,3942.968509590727,232.9222,233.4226,232.913,233.2002,3942.9685
2020-08-21 10:20:00,251.61,251.69,251.17,251.17,3836.290901630936,233.1353,233.2095,232.7276,232.7276,3836.2909
2020-08-21 10:25:00,251.05,252.0,251.05,251.86,2175.6077546415017,232.6164,233.4967,232.6164,233.367,2175.6078
2020-08-21 10:30:00,251.74,251.84,251.44,251.44,5076.418094163504,233.2558,233.3484,232.9778,232.9778,5076.4181
2020-08-21 10:35:00,251.38,251.72,251.37,251.72,4783.054672274079,232.9222,233.2373,232.913,233.2373,4783.0547
2020-08-21 10:40:00,251.73,251.8,251.61,251.72,2682.326392450508,233.2465,233.3114,233.1353,233.2373,2682.3264
2020-08-21 10:45:00,251.75,251.87,251.38,251.66,4344.035285670325,233.2651,233.3762,232.9222,233.1817,4344.0353
2020-08-21 10:50:00,251.7,251.7,250.82,250.84,6348.343419837932,233.2187,233.2187,232.4033,232.4219,6348.3434
2020-08-21 10:55:00,250.89,251.0,250.62,250.69,3962.4576879679967,232.4682,232.5701,232.218,232.2829,3962.4577
2020-08-21 11:00:00,250.82,250.82,250.12,250.29,6384.244537901323,232.4033,232.4033,231.7547,231.9123,6384.2445
2020-08-21 11:05:00,250.37,250.7,250.29,250.3,3698.840906759668,231.9864,232.2921,231.9123,231.9215,3698.8409
2020-08-21 11:10:00,250.46,250.94,250.43,250.94,5440.558005949328,232.0698,232.5145,232.042,232.5145,5440.558
2020-08-21 11:15:00,251.02,251.1,250.48,250.54,2909.016309365063,232.5887,232.6628,232.0883,232.1439,2909.0163
2020-08-21 11:20:00,250.59,250.71,250.39,250.69,6574.007590522105,232.1902,232.3014,232.0049,232.2829,6574.0076
2020-08-21 11:25:00,250.72,251.0,250.63,250.89,2566.4170684172736,232.3107,232.5701,232.2273,232.4682,2566.4171
2020-08-21 11:30:00,250.91,251.27,250.76,251.05,3534.721509898451,232.4867,232.8203,232.3477,232.6164,3534.7215
2020-08-21 11:35:00,251.06,251.25,250.73,250.89,2079.187608985537,232.6257,232.8018,232.3199,232.4682,2079.1876
2020-08-21 11:40:00,250.89,251.04,250.71,250.77,8913.734742024822,232.4682,232.6072,232.3014,232.357,8913.7347
2020-08-21 11:45:00,250.76,250.89,250.61,250.83,2815.6734024002462,232.3477,232.4682,232.2088,232.4126,2815.6734
2020-08-21 11:50:00,250.85,251.24,250.85,251.23,1037.0294389168118,232.4311,232.7925,232.4311,232.7832,1037.0294
2020-08-21 11:55:00,251.24,251.33,251.1,251.29,3148.0151810442094,232.7925,232.8759,232.6628,232.8388,3148.0152
2020-08-21 12:00:00,251.26,251.52,251.26,251.49,3021.848394707149,232.811,233.0519,232.811,233.0241,3021.8484
2020-08-21 12:05:00,251.52,251.52,251.27,251.42,4675.351318083905,233.0519,233.0519,232.8203,232.9593,4675.3513
2020-08-21 12:10:00,251.59,251.82,251.59,251.72,2118.165965740076,233.1168,233.3299,233.1168,233.2373,2118.166
2020-08-21 12:15:00,251.79,252.0,251.74,251.87,4654.836393476254,233.3021,233.4967,233.2558,233.3762,4654.8364
2020-08-21 12:20:00,251.82,252.11,251.77,251.77,3499.8461380654426,233.3299,233.5986,233.2836,233.2836,3499.8461
2020-08-21 12:25:00,251.82,252.15,251.82,252.07,2197.1484254795364,233.3299,233.6357,233.3299,233.5616,2197.1484
2020-08-21 12:30:00,252.08,252.09,251.74,251.74,4590.214380962149,233.5708,233.5801,233.2558,233.2558,4590.2144
2020-08-21 12:35:00,251.79,251.81,251.67,251.68,1025.7462303826032,233.3021,233.3206,233.1909,233.2002,1025.7462
2020-08-21 12:40:00,251.71,251.72,251.56,251.7,7096.11242178685,233.228,233.2373,233.089,233.2187,7096.1124
2020-08-21 12:45:00,251.66,251.75,251.62,251.62,1642.2197148425478,233.1817,233.2651,233.1446,233.1446,1642.2197
2020-08-21 12:50:00,251.64,251.64,251.48,251.53,3902.964406605805,233.1631,233.1631,233.0149,233.0612,3902.9644
2020-08-21 12:55:00,251.57,251.63,251.3,251.34,3378.8080828802954,233.0983,233.1539,232.8481,232.8852,3378.8081
2020-08-21 13:00:00,251.38,251.38,251.19,251.26,3692.686429377372,232.9222,232.9222,232.7462,232.811,3692.6864
2020-08-21 13:05:00,251.21,251.3,251.19,251.22,923.171607344343,232.7647,232.8481,232.7462,232.774,923.1716
2020-08-21 13:10:00,251.19,251.3,250.83,251.14,19763.05262078162,232.7462,232.8481,232.4126,232.6998,19763.0526
2020-08-21 13:15:00,251.14,251.27,251.08,251.14,4465.073340855472,232.6998,232.8203,232.6442,232.6998,4465.0733
2020-08-21 13:20:00,251.1,251.1,251.02,251.04,1982.767463329572,232.6628,232.6628,232.5887,232.6072,1982.7675
2020-08-21 13:25:00,251.05,251.13,250.93,251.02,3617.8069545594417,232.6164,232.6906,232.5053,232.5887,3617.807
2020-08-21 13:30:00,250.96,251.13,250.9,251.13,2845.4200430813416,232.5331,232.6906,232.4775,232.6906,2845.42
2020-08-21 13:35:00,251.15,251.28,251.1,251.14,2153.0413375730845,232.7091,232.8296,232.6628,232.6998,2153.0413
2020-08-21 13:40:00,251.1,251.25,251.1,251.11,1605.292850548774,232.6628,232.8018,232.6628,232.672,1605.2929
2020-08-21 13:45:00,251.13,251.13,250.91,251.01,4312.237152528464,232.6906,232.6906,232.4867,232.5794,4312.2372
2020-08-21 13:50:00,250.97,251.0,250.76,250.76,2651.5540055390297,232.5423,232.5701,232.3477,232.3477,2651.554
2020-08-21 13:55:00,250.79,250.87,250.76,250.79,3188.019284029131,232.3755,232.4497,232.3477,232.3755,3188.0193
2020-08-21 14:00:00,250.89,251.02,250.8,250.86,2742.845420043081,232.4682,232.5887,232.3848,232.4404,2742.8454
2020-08-21 14:05:00,250.91,251.03,250.85,250.91,2680.2748999897426,232.4867,232.5979,232.4311,232.4867,2680.2749
2020-08-21 14:10:00,250.96,251.06,250.81,251.01,5544.15837521797,232.5331,232.6257,232.3941,232.5794,5544.1584
2020-08-21 14:15:00,251.03,251.16,250.86,250.86,4046.56887885937,232.5979,232.7184,232.4404,232.4404,4046.5689
2020-08-21 14:20:00,250.89,250.94,250.67,250.76,2683.35213868089,232.4682,232.5145,232.2644,232.3477,2683.3521
2020-08-21 14:25:00,250.79,250.81,250.69,250.76,3216.740178479844,232.3755,232.3941,232.2829,232.3477,3216.7402
2020-08-21 14:30:00,250.85,250.94,250.72,250.87,2619.755872397169,232.4311,232.5145,232.3107,232.4497,2619.7559
2020-08-21 14:35:00,250.87,251.05,250.87,250.98,4365.57595650836,232.4497,232.6164,232.4497,232.5516,4365.576
2020-08-21 14:40:00,250.98,251.16,250.91,251.16,5540.05539029644,232.5516,232.7184,232.4867,232.7184,5540.0554
2020-08-21 14:45:00,251.21,251.36,250.99,250.99,2256.6417068417272,232.7647,232.9037,232.5609,232.5609,2256.6417
2020-08-21 14:50:00,251.02,251.16,250.97,251.16,1357.062262796184,232.5887,232.7184,232.5423,232.7184,1357.0623
2020-08-21 14:55:00,251.1,251.59,251.1,251.48,8386.501179608165,232.6628,233.1168,232.6628,233.0149,8386.5012
2020-08-21 15:00:00,251.35,251.6,251.35,251.6,3020.8226484767665,232.8944,233.1261,232.8944,233.1261,3020.8226
2020-08-21 15:05:00,251.67,251.67,251.37,251.41,4261.975587239716,233.1909,233.1909,232.913,232.95,4261.9756
2020-08-21 15:10:00,251.42,251.52,251.33,251.41,5044.619961021643,232.9593,233.0519,232.8759,232.95,5044.62
2020-08-21 15:15:00,251.42,251.64,251.38,251.54,5453.892706944302,232.9593,233.1631,232.9222,233.0705,5453.8927
2020-08-21 15:20:00,251.59,251.66,251.31,251.31,7473.587034567648,233.1168,233.1817,232.8574,232.8574,7473.587
2020-08-21 15:25:00,251.39,251.54,251.39,251.44,2971.586829418402,232.9315,233.0705,232.9315,232.9778,2971.5868
2020-08-21 15:30:00,251.47,251.63,251.29,251.42,5986.255000512873,233.0056,233.1539,232.8388,232.9593,5986.255
2020-08-21 15:35:00,251.36,251.55,251.21,251.41,6734.024002461791,232.9037,233.0797,232.7647,232.95,6734.024
2020-08-21 15:40:00,251.45,251.45,251.2,251.2,6921.735562621807,232.9871,232.9871,232.7554,232.7554,6921.7356
2020-08-21 15:45:00,251.21,251.35,251.09,251.09,15384.141963278284,232.7647,232.8944,232.6535,232.6535,15384.142
2020-08-21 15:50:00,251.01,251.04,250.8,251.04,40331.31603241358,232.5794,232.6072,232.3848,232.6072,40331.316
2020-08-21 15:55:00,251.04,251.48,250.91,251.4,57243.81987896194,232.6072,233.0149,232.4867,232.9408,57243.8199
2020-08-24 09:30:00,252.36,253.06,251.81,252.23,13018.771156016,233.8303,234.4789,233.3206,233.7098,13018.7712
2020-08-24 09:35:00,252.4,252.78,251.83,252.22,3867.0632885424143,233.8673,234.2194,233.3392,233.7005,3867.0633
2020-08-24 09:40:00,252.3,252.34,251.85,251.95,4215.817006872499,233.7747,233.8117,233.3577,233.4504,4215.817
2020-08-24 09:45:00,252.01,252.37,251.89,252.28,4264.027079700482,233.506,233.8395,233.3948,233.7561,4264.0271
2020-08-24 09:50:00,252.31,252.44,251.89,252.17,5254.897938250077,233.7839,233.9044,233.3948,233.6542,5254.8979
2020-08-24 09:55:00,252.1,252.54,252.07,252.37,4199.405067186378,233.5894,233.997,233.5616,233.8395,4199.4051
2020-08-24 10:00:00,252.4,252.4,251.86,252.2,7926.966868396758,233.8673,233.8673,233.367,233.682,7926.9669
2020-08-24 10:05:00,252.2,252.21,251.29,251.55,4119.396861216535,233.682,233.6913,232.8388,233.0797,4119.3969
2020-08-24 10:10:00,251.46,251.66,251.24,251.66,5526.720689301466,232.9963,233.1817,232.7925,233.1817,5526.7207
2020-08-24 10:15:00,251.77,251.77,251.11,251.24,1976.6129859472765,233.2836,233.2836,232.672,232.7925,1976.613
2020-08-24 10:20:00,251.16,251.23,251.0,251.13,1666.8376243717305,232.7184,232.7832,232.5701,232.6906,1666.8376
2020-08-24 10:25:00,251.16,251.25,250.91,250.91,2568.4685608780387,232.7184,232.8018,232.4867,232.4867,2568.4686
2020-08-24 10:30:00,250.81,250.92,250.52,250.61,4118.371114986152,232.3941,232.496,232.1254,232.2088,4118.3711
2020-08-24 10:35:00,250.57,250.76,250.41,250.62,3271.104728690122,232.1717,232.3477,232.0234,232.218,3271.1047
2020-08-24 10:40:00,250.66,250.67,250.27,250.29,2407.42640270797,232.2551,232.2644,231.8937,231.9123,2407.4264
2020-08-24 10:45:00,250.35,250.5,250.27,250.34,2403.32341778644,231.9678,232.1068,231.8937,231.9586,2403.3234
2020-08-24 10:50:00,250.3,250.3,249.54,249.63,4945.12257667453,231.9215,231.9215,231.2173,231.3007,4945.1226
2020-08-24 10:55:00,249.58,249.84,249.36,249.58,17851.061647348444,231.2544,231.4953,231.0505,231.2544,17851.0616
2020-08-24 11:00:00,249.67,249.74,249.59,249.7,11461.68837829521,231.3378,231.4026,231.2637,231.3656,11461.6884
2020-08-24 11:05:00,249.84,249.84,249.63,249.67,4923.581905836496,231.4953,231.4953,231.3007,231.3378,4923.5819
2020-08-24 11:10:00,249.68,249.84,249.43,249.43,4634.321468868602,231.347,231.4953,231.1154,231.1154,4634.3215
2020-08-24 11:15:00,249.49,249.68,249.42,249.59,3757.308441891476,231.171,231.347,231.1061,231.2637,3757.3084
2020-08-24 11:20:00,249.55,249.55,249.42,249.48,4574.82818750641,231.2266,231.2266,231.1061,231.1617,4574.8282
2020-08-24 11:25:00,249.47,249.52,249.22,249.22,7043.799364037337,231.1525,231.1988,230.9208,230.9208,7043.7994
2020-08-24 11:30:00,249.21,249.21,248.91,249.13,21737.61411426813,230.9116,230.9116,230.6336,230.8374,21737.6141
2020-08-24 11:35:00,249.18,249.34,249.0,249.3,4495.84572776695,230.8838,231.032,230.717,230.9949,4495.8457
2020-08-24 11:40:00,249.37,249.51,249.37,249.48,3070.0584675351315,231.0598,231.1895,231.0598,231.1617,3070.0585
2020-08-24 11:45:00,249.48,249.58,249.43,249.5,3512.155092830033,231.1617,231.2544,231.1154,231.1803,3512.1551
2020-08-24 11:50:00,249.54,249.55,248.99,249.08,6681.7109447122775,231.2173,231.2266,230.7077,230.7911,6681.7109
2020-08-24 11:55:00,249.08,249.24,248.94,248.94,3189.0450302595136,230.7911,230.9394,230.6614,230.6614,3189.045
2020-08-24 12:00:00,249.02,249.37,249.02,249.14,3374.705097958765,230.7355,231.0598,230.7355,230.8467,3374.7051
2020-08-24 12:05:00,249.17,249.17,248.93,249.0,4957.4315314391215,230.8745,230.8745,230.6521,230.717,4957.4315
2020-08-24 12:10:00,249.06,249.06,248.77,248.85,3081.3416760693403,230.7726,230.7726,230.5039,230.578,3081.3417
2020-08-24 12:15:00,248.8,249.11,248.76,248.88,4611.755051800184,230.5317,230.8189,230.4946,230.6058,4611.7551
2020-08-24 12:20:00,248.81,248.81,248.32,248.38,8546.51759154785,230.5409,230.5409,230.0869,230.1425,8546.5176
2020-08-24 12:25:00,248.36,248.49,248.35,248.43,3257.770027695148,230.124,230.2444,230.1147,230.1888,3257.77
2020-08-24 12:30:00,248.41,248.42,248.04,248.06,5060.006154477382,230.1703,230.1796,229.8275,229.846,5060.0062
2020-08-24 12:35:00,248.04,248.19,248.0,248.01,4916.401682223817,229.8275,229.9664,229.7904,229.7997,4916.4017
2020-08-24 12:40:00,248.04,248.14,248.0,248.13,5163.606523746025,229.8275,229.9201,229.7904,229.9109,5163.6065
2020-08-24 12:45:00,248.2,248.78,248.19,248.73,4473.279310698533,229.9757,230.5131,229.9664,230.4668,4473.2793
2020-08-24 12:50:00,248.53,249.06,248.53,248.82,4167.606934044517,230.2815,230.7726,230.2815,230.5502,4167.6069
2020-08-24 12:55:00,248.73,249.02,248.73,248.89,2483.3316237562826,230.4668,230.7355,230.4668,230.615,2483.3316
2020-08-24 13:00:00,248.91,249.23,248.91,249.17,2652.5797517694123,230.6336,230.9301,230.6336,230.8745,2652.5798
2020-08-24 13:05:00,249.17,249.55,249.14,249.55,2241.2555133859883,230.8745,231.2266,230.8467,231.2266,2241.2555
2020-08-24 13:10:00,249.47,249.81,249.39,249.49,4345.061031900707,231.1525,231.4675,231.0783,231.171,4345.061
2020-08-24 13:15:00,249.46,249.5,249.41,249.5,2866.9607139193763,231.1432,231.1803,231.0969,231.1803,2866.9607
2020-08-24 13:20:00,249.56,249.67,249.52,249.66,1641.1939686121652,231.2359,231.3378,231.1988,231.3285,1641.194
2020-08-24 13:25:00,249.6,249.63,249.47,249.52,2279.2081239101444,231.2729,231.3007,231.1525,231.1988,2279.2081
2020-08-24 13:30:00,249.47,249.57,249.39,249.49,3110.062570520053,231.1525,231.2451,231.0783,231.171,3110.0626
2020-08-24 13:35:00,249.55,249.73,249.36,249.44,5454.918453174684,231.2266,231.3934,231.0505,231.1247,5454.9185
2020-08-24 13:40:00,249.28,249.28,248.77,248.88,3995.28156734024,230.9764,230.9764,230.5039,230.6058,3995.2816
2020-08-24 13:45:00,248.97,248.97,248.45,248.52,4104.010667760796,230.6892,230.6892,230.2074,230.2722,4104.0107
2020-08-24 13:50:00,248.45,248.5,248.3,248.35,3747.0509795876496,230.2074,230.2537,230.0684,230.1147,3747.051
2020-08-24 13:55:00,248.32,248.36,248.17,248.35,3979.8953738845007,230.0869,230.124,229.9479,230.1147,3979.8954
2020-08-24 14:00:00,248.31,248.41,248.28,248.35,4986.152425889834,230.0776,230.1703,230.0498,230.1147,4986.1524
2020-08-24 14:05:00,248.39,248.49,248.36,248.42,4308.134167606934,230.1518,230.2444,230.124,230.1796,4308.1342
2020-08-24 14:10:00,248.41,248.77,248.4,248.57,8772.181762232023,230.1703,230.5039,230.161,230.3185,8772.1818
2020-08-24 14:15:00,248.57,248.58,248.4,248.41,3795.261052415632,230.3185,230.3278,230.161,230.1703,3795.2611
2020-08-24 14:20:00,248.41,248.77,248.27,248.65,6049.851266796594,230.1703,230.5039,230.0406,230.3927,6049.8513
2020-08-24 14:25:00,248.65,248.98,248.65,248.98,1993.0249256333984,230.3927,230.6984,230.3927,230.6984,1993.0249
2020-08-24 14:30:00,248.91,249.43,248.84,249.39,34722.535644681506,230.6336,231.1154,230.5687,231.0783,34722.5356
2020-08-24 14:35:00,249.39,249.54,249.28,249.49,3416.760693404452,231.0783,231.2173,230.9764,231.171,3416.7607
2020-08-24 14:40:00,249.49,249.6,249.43,249.54,4019.8994768694224,231.171,231.2729,231.1154,231.2173,4019.8995
2020-08-24 14:45:00,249.54,249.54,249.15,249.26,3392.1427838752693,231.2173,231.2173,230.856,230.9579,3392.1428
2020-08-24 14:50:00,249.29,249.29,248.98,249.21,4528.669607139193,230.9857,230.9857,230.6984,230.9116,4528.6696
2020-08-24 14:55:00,249.2,249.25,249.04,249.15,4189.147604882552,230.9023,230.9486,230.754,230.856,4189.1476
2020-08-24 15:00:00,248.95,248.95,248.53,248.7,4513.283413683455,230.6706,230.6706,230.2815,230.439,4513.2834
2020-08-24 15:05:00,248.72,248.72,248.37,248.47,10635.962662837212,230.4575,230.4575,230.1332,230.2259,10635.9627
2020-08-24 15:10:00,248.5,248.58,248.42,248.46,4086.572981844292,230.2537,230.3278,230.1796,230.2166,4086.573
2020-08-24 15:15:00,248.5,248.55,248.35,248.47,4248.640886244742,230.2537,230.3,230.1147,230.2259,4248.6409
2020-08-24 15:20:00,248.49,248.7,248.33,248.7,5665.196430403118,230.2444,230.439,230.0962,230.439,5665.1964
2020-08-24 15:25:00,248.75,248.78,248.47,248.7,5067.18637809006,230.4853,230.5131,230.2259,230.439,5067.1864
2020-08-24 15:30:00,248.63,248.95,248.58,248.65,6495.025130782644,230.3741,230.6706,230.3278,230.3927,6495.0251
2020-08-24 15:35:00,248.72,248.99,248.72,248.86,8243.922453584983,230.4575,230.7077,230.4575,230.5873,8243.9225
2020-08-24 15:40:00,248.91,249.2,248.84,249.1,9692.27613088522,230.6336,230.9023,230.5687,230.8096,9692.2761
2020-08-24 15:45:00,249.16,249.36,248.61,248.61,18480.869832803364,230.8652,231.0505,230.3556,230.3556,18480.8698
2020-08-24 15:50:00,248.81,249.1,248.37,248.39,35165.65801620679,230.5409,230.8096,230.1332,230.1518,35165.658
2020-08-24 15:55:00,248.46,248.7,248.0,248.62,76977.12585906246,230.2166,230.439,229.7904,230.3649,76977.1259
2020-08-25 09:30:00,249.68,249.68,248.02,248.02,20466.714534824085,231.347,231.347,229.8089,229.8089,20466.7145
2020-08-25 09:35:00,248.33,250.08,247.79,250.01,11002.154067083802,230.0962,231.7177,229.5958,231.6528,11002.1541
2020-08-25 09:40:00,249.99,250.87,249.81,250.06,12245.358498307518,231.6343,232.4497,231.4675,231.6991,12245.3585
2020-08-25 09:45:00,250.32,250.32,248.81,248.86,15662.11919171197,231.9401,231.9401,230.5409,230.5873,15662.1192
2020-08-25 09:50:00,249.01,249.89,248.82,249.69,8295.209765104113,230.7262,231.5416,230.5502,231.3563,8295.2098
2020-08-25 09:55:00,249.73,250.11,249.34,250.04,23032.10585701097,231.3934,231.7455,231.032,231.6806,23032.1059
2020-08-25 10:00:00,249.98,250.36,249.61,250.17,8264.437378192635,231.625,231.9771,231.2822,231.8011,8264.4374
2020-08-25 10:05:00,249.82,250.36,249.63,249.96,6296.030362088419,231.4768,231.9771,231.3007,231.6065,6296.0304
2020-08-25 10:10:00,250.12,250.44,249.94,250.37,3094.6763770643142,231.7547,232.0512,231.588,231.9864,3094.6764
2020-08-25 10:15:00,250.53,250.68,250.19,250.55,8443.942968509591,232.1346,232.2736,231.8196,232.1532,8443.943
2020-08-25 10:20:00,250.6,250.68,250.21,250.33,10214.380962149964,232.1995,232.2736,231.8381,231.9493,10214.381
2020-08-25 10:25:00,250.24,250.26,249.8,249.8,3781.926351420658,231.8659,231.8845,231.4582,231.4582,3781.9264
2020-08-25 10:30:00,249.77,249.77,249.43,249.72,2288.439839983588,231.4304,231.4304,231.1154,231.3841,2288.4398
2020-08-25 10:35:00,249.72,249.87,249.61,249.82,5554.415837521797,231.3841,231.5231,231.2822,231.4768,5554.4158
2020-08-25 10:40:00,249.85,249.87,249.2,249.32,4475.330803159298,231.5046,231.5231,230.9023,231.0135,4475.3308
2020-08-25 10:45:00,249.24,249.49,249.11,249.23,7782.3366499128115,230.9394,231.171,230.8189,230.9301,7782.3366
2020-08-25 10:50:00,249.29,249.43,249.12,249.12,3464.970766232434,230.9857,231.1154,230.8282,230.8282,3464.9708
2020-08-25 10:55:00,249.03,249.33,248.88,249.33,4400.451328341368,230.7448,231.0227,230.6058,231.0227,4400.4513
2020-08-25 11:00:00,249.31,249.81,249.14,249.81,3876.295004615858,231.0042,231.4675,230.8467,231.4675,3876.295
2020-08-25 11:05:00,249.8,250.12,249.67,250.12,3993.2300748794746,231.4582,231.7547,231.3378,231.7547,3993.2301
2020-08-25 11:10:00,250.12,250.67,250.05,250.57,5709.30351830957,231.7547,232.2644,231.6899,232.1717,5709.3035
2020-08-25 11:15:00,250.64,250.77,250.61,250.7,9691.250384654835,232.2366,232.357,232.2088,232.2921,9691.2504
2020-08-25 11:20:00,250.68,250.74,250.36,250.49,9098.369063493692,232.2736,232.3292,231.9771,232.0976,9098.3691
2020-08-25 11:25:00,250.5,250.56,250.07,250.11,6166.786337060211,232.1068,232.1624,231.7084,231.7455,6166.7863
2020-08-25 11:30:00,250.12,250.26,249.98,250.08,1934.55739050159,231.7547,231.8845,231.625,231.7177,1934.5574
2020-08-25 11:35:00,250.13,250.13,249.85,249.91,2666.9401989947687,231.764,231.764,231.5046,231.5602,2666.9402
2020-08-25 11:40:00,250.06,250.16,249.67,249.67,1520.155913427018,231.6991,231.7918,231.3378,231.3378,1520.1559
2020-08-25 11:45:00,249.83,249.84,249.64,249.7,1714.0219509693302,231.486,231.4953,231.31,231.3656,1714.022
2020-08-25 11:50:00,249.78,249.94,249.54,249.61,2600.266694019899,231.4397,231.588,231.2173,231.2822,2600.2667
2020-08-25 11:55:00,249.81,249.81,249.65,249.8,5707.252025848805,231.4675,231.4675,231.3192,231.4582,5707.252
2020-08-25 12:00:00,249.77,249.78,249.52,249.53,3052.6207816186275,231.4304,231.4397,231.1988,231.2081,3052.6208
2020-08-25 12:05:00,249.63,249.95,249.55,249.85,2536.6704277361778,231.3007,231.5972,231.2266,231.5046,2536.6704
2020-08-25 12:10:00,249.95,249.95,249.51,249.55,2490.511847368961,231.5972,231.5972,231.1895,231.2266,2490.5118
2020-08-25 12:15:00,249.54,249.72,249.5,249.7,2743.871166273464,231.2173,231.3841,231.1803,231.3656,2743.8712
2020-08-25 12:20:00,249.72,249.76,249.33,249.34,4012.719253256744,231.3841,231.4212,231.0227,231.032,4012.7193
2020-08-25 12:25:00,249.49,249.57,249.31,249.57,3478.305467227408,231.171,231.2451,231.0042,231.2451,3478.3055
2020-08-25 12:30:00,249.57,249.7,249.52,249.59,2154.067083803467,231.2451,231.3656,231.1988,231.2637,2154.0671
2020-08-25 12:35:00,249.6,249.64,249.33,249.6,4648.681916093959,231.2729,231.31,231.0227,231.2729,4648.6819
2020-08-25 12:40:00,249.6,249.61,249.55,249.59,964.2014565596472,231.2729,231.2822,231.2266,231.2637,964.2015
2020-08-25 12:45:00,249.66,249.8,249.45,249.45,6184.224022976715,231.3285,231.4582,231.1339,231.1339,6184.224
2020-08-25 12:50:00,249.38,249.68,249.26,249.47,3831.162170479023,231.0691,231.347,230.9579,231.1525,3831.1622
2020-08-25 12:55:00,249.43,249.72,249.42,249.51,2461.790952918248,231.1154,231.3841,231.1061,231.1895,2461.791
2020-08-25 13:00:00,249.47,249.77,249.41,249.65,3064.929736383219,231.1525,231.4304,231.0969,231.3192,3064.9297
2020-08-25 13:05:00,249.65,249.72,249.44,249.65,2219.7148425479536,231.3192,231.3841,231.1247,231.3192,2219.7148
2020-08-25 13:10:00,249.66,249.83,249.57,249.57,7693.096727869524,231.3285,231.486,231.2451,231.2451,7693.0967
2020-08-25 13:15:00,249.64,249.73,249.47,249.5,2410.503641399118,231.31,231.3934,231.1525,231.1803,2410.5036
2020-08-25 13:20:00,249.46,249.56,249.4,249.53,2486.4088624474302,231.1432,231.2359,231.0876,231.2081,2486.4089
2020-08-25 13:25:00,249.54,249.71,249.54,249.55,2903.88757821315,231.2173,231.3748,231.2173,231.2266,2903.8876
2020-08-25 13:30:00,249.63,249.67,249.16,249.16,2926.453995281567,231.3007,231.3378,230.8652,230.8652,2926.454
2020-08-25 13:35:00,249.24,249.43,249.22,249.3,3971.68940404144,230.9394,231.1154,230.9208,230.9949,3971.6894
2020-08-25 13:40:00,249.41,249.55,249.33,249.42,2006.359626628372,231.0969,231.2266,231.0227,231.1061,2006.3596
2020-08-25 13:45:00,249.41,249.41,249.16,249.23,3522.41255513386,231.0969,231.0969,230.8652,230.9301,3522.4126
2020-08-25 13:50:00,249.18,249.25,249.03,249.13,5509.283003384962,230.8838,230.9486,230.7448,230.8374,5509.283
2020-08-25 13:55:00,249.12,249.35,249.11,249.3,4983.075187198687,230.8282,231.0413,230.8189,230.9949,4983.0752
2020-08-25 14:00:00,249.31,249.55,249.18,249.41,7538.209047081752,231.0042,231.2266,230.8838,231.0969,7538.209
2020-08-25 14:05:00,249.52,249.7,249.5,249.7,2359.216329879988,231.1988,231.3656,231.1803,231.3656,2359.2163
2020-08-25 14:10:00,249.77,249.77,249.48,249.62,3980.9211201148833,231.4304,231.4304,231.1617,231.2914,3980.9211
2020-08-25 14:15:00,249.59,249.59,249.19,249.59,5248.743460867781,231.2637,231.2637,230.893,231.2637,5248.7435
2020-08-25 14:20:00,249.56,249.79,249.47,249.49,6261.154990255411,231.2359,231.449,231.1525,231.171,6261.155
2020-08-25 14:25:00,249.55,249.9,249.54,249.9,5313.365473381885,231.2266,231.5509,231.2173,231.5509,5313.3655
2020-08-25 14:30:00,249.95,250.12,249.82,249.82,5390.296440660581,231.5972,231.7547,231.4768,231.4768,5390.2964
2020-08-25 14:35:00,249.82,250.0,249.78,249.94,4180.941635039491,231.4768,231.6435,231.4397,231.588,4180.9416
2020-08-25 14:40:00,250.07,250.1,249.77,249.81,10309.775361575546,231.7084,231.7362,231.4304,231.4675,10309.7754
2020-08-25 14:45:00,249.82,250.06,249.82,249.91,2762.33459842035,231.4768,231.6991,231.4768,231.5602,2762.3346
2020-08-25 14:50:00,250.11,250.45,250.07,250.3,2492.563339829726,231.7455,232.0605,231.7084,231.9215,2492.5633
2020-08-25 14:55:00,250.29,250.34,250.04,250.31,4459.944609703559,231.9123,231.9586,231.6806,231.9308,4459.9446
2020-08-25 15:00:00,250.27,250.27,249.94,250.18,3703.96963791158,231.8937,231.8937,231.588,231.8103,3703.9696
2020-08-25 15:05:00,250.18,250.24,249.8,249.83,8581.392963380858,231.8103,231.8659,231.4582,231.486,8581.393
2020-08-25 15:10:00,249.87,250.06,249.85,249.99,7499.230690327213,231.5231,231.6991,231.5046,231.6343,7499.2307
2020-08-25 15:15:00,249.94,250.21,249.94,250.04,3935.788285978049,231.588,231.8381,231.588,231.6806,3935.7883
2020-08-25 15:20:00,250.06,250.26,250.05,250.17,4600.471843265976,231.6991,231.8845,231.6899,231.8011,4600.4718
2020-08-25 15:25:00,250.26,250.28,249.9,250.11,12746.94840496461,231.8845,231.903,231.5509,231.7455,12746.9484
2020-08-25 15:30:00,250.14,250.21,249.59,249.61,10704.687660272848,231.7733,231.8381,231.2637,231.2822,10704.6877
2020-08-25 15:35:00,249.7,249.78,249.43,249.55,16337.060211303722,231.3656,231.4397,231.1154,231.2266,16337.0602
2020-08-25 15:40:00,249.57,249.7,249.27,249.48,16890.963175710327,231.2451,231.3656,230.9671,231.1617,16890.9632
2020-08-25 15:45:00,249.5,249.53,248.99,249.15,18925.01795055903,231.1803,231.2081,230.7077,230.856,18925.018
2020-08-25 15:50:00,249.08,249.29,248.7,249.16,41776.59247102267,230.7911,230.9857,230.439,230.8652,41776.5925
2020-08-25 15:55:00,249.21,249.48,248.6,249.14,108633.70602113036,230.9116,231.1617,230.3463,230.8467,108633.706
2020-08-26 09:30:00,248.29,248.7,246.28,246.76,25772.89978459329,230.0591,230.439,228.1967,228.6414,25772.8998
2020-08-26 09:35:00,246.44,246.92,245.19,245.19,12432.044312237153,228.3449,228.7897,227.1867,227.1867,12432.0443
2020-08-26 09:40:00,245.22,245.92,244.8,245.72,8344.445584162479,227.2145,227.8631,226.8254,227.6778,8344.4456
2020-08-26 09:45:00,245.62,245.73,244.62,245.4,11163.196225253872,227.5852,227.6871,226.6586,227.3813,11163.1962
2020-08-26 09:50:00,245.44,245.7,245.04,245.44,6257.0520053338805,227.4184,227.6593,227.0477,227.4184,6257.052
2020-08-26 09:55:00,245.52,245.57,244.68,244.76,11184.736896091908,227.4925,227.5388,226.7142,226.7883,11184.7369
2020-08-26 10:00:00,244.92,245.71,244.9,245.45,6918.658323930659,226.9366,227.6685,226.918,227.4276,6918.6583
2020-08-26 10:05:00,245.44,245.44,244.37,244.37,11743.768591650423,227.4184,227.4184,226.4269,226.4269,11743.7686
2020-08-26 10:10:00,244.39,244.44,243.77,243.98,16344.2404349164,226.4455,226.4918,225.871,226.0656,16344.2404
2020-08-26 10:15:00,244.13,244.6,244.04,244.31,3491.640168222382,226.2046,226.64,226.1212,226.3713,3491.6402
2020-08-26 10:20:00,244.39,245.24,244.39,245.24,5680.582623858857,226.4455,227.2331,226.4455,227.2331,5680.5826
2020-08-26 10:25:00,245.13,245.86,245.11,245.67,4061.955072315109,227.1311,227.8075,227.1126,227.6315,4061.9551
2020-08-26 10:30:00,245.59,246.0,245.42,245.72,4149.14350189763,227.5574,227.9373,227.3998,227.6778,4149.1435
2020-08-26 10:35:00,245.71,245.82,245.49,245.79,5552.364345061032,227.6685,227.7705,227.4647,227.7427,5552.3643
2020-08-26 10:40:00,245.88,246.14,245.34,245.6,10414.40147707457,227.8261,228.067,227.3257,227.5666,10414.4015
2020-08-26 10:45:00,245.64,245.91,245.61,245.75,7348.44599446097,227.6037,227.8539,227.5759,227.7056,7348.446
2020-08-26 10:50:00,245.75,245.94,245.57,245.57,2175.6077546415017,227.7056,227.8817,227.5388,227.5388,2175.6078
2020-08-26 10:55:00,245.61,246.42,245.5,246.18,11830.957021232947,227.5759,228.3264,227.474,228.104,11830.957
2020-08-26 11:00:00,246.3,246.33,246.02,246.21,5121.5509283003385,228.2152,228.243,227.9558,228.1318,5121.5509
2020-08-26 11:05:00,246.12,246.19,245.67,245.67,6594.522515129756,228.0484,228.1133,227.6315,227.6315,6594.5225
2020-08-26 11:10:00,245.67,245.76,245.53,245.63,6236.537080726228,227.6315,227.7149,227.5018,227.5944,6236.5371
2020-08-26 11:15:00,245.67,245.88,245.67,245.67,4924.607652066879,227.6315,227.8261,227.6315,227.6315,4924.6077
2020-08-26 11:20:00,245.67,246.35,245.44,246.12,15091.804287619245,227.6315,228.2616,227.4184,228.0484,15091.8043
2020-08-26 11:25:00,246.0,246.03,245.53,245.62,6403.7337162785925,227.9373,227.965,227.5018,227.5852,6403.7337
2020-08-26 11:30:00,245.61,245.88,245.57,245.86,6358.600882141758,227.5759,227.8261,227.5388,227.8075,6358.6009
2020-08-26 11:35:00,245.81,245.9,245.48,245.48,4702.020720073853,227.7612,227.8446,227.4554,227.4554,4702.0207
2020-08-26 11:40:00,245.54,245.72,245.44,245.53,8157.759770232844,227.511,227.6778,227.4184,227.5018,8157.7598
2020-08-26 11:45:00,245.45,245.65,245.45,245.61,4752.282285362601,227.4276,227.6129,227.4276,227.5759,4752.2823
2020-08-26 11:50:00,245.66,245.73,245.61,245.67,5970.868807057133,227.6222,227.6871,227.5759,227.6315,5970.8688
2020-08-26 11:55:00,245.64,245.82,245.63,245.68,10095.394399425582,227.6037,227.7705,227.5944,227.6407,10095.3944
2020-08-26 12:00:00,245.72,245.93,245.59,245.72,20740.58877833624,227.6778,227.8724,227.5574,227.6778,20740.5888
2020-08-26 12:05:00,245.73,246.28,245.73,246.13,6770.950866755565,227.6871,228.1967,227.6871,228.0577,6770.9509
2020-08-26 12:10:00,246.19,246.32,246.06,246.31,4877.423325469279,228.1133,228.2338,227.9928,228.2245,4877.4233
2020-08-26 12:15:00,246.35,246.55,246.15,246.49,9762.026874551237,228.2616,228.4469,228.0762,228.3913,9762.0269
2020-08-26 12:20:00,246.55,246.62,246.4,246.43,4844.599446097035,228.4469,228.5117,228.3079,228.3357,4844.5994
2020-08-26 12:25:00,246.49,246.67,246.42,246.53,3467.022258693199,228.3913,228.5581,228.3264,228.4283,3467.0223
2020-08-26 12:30:00,246.56,246.92,246.56,246.8,4600.471843265976,228.4561,228.7897,228.4561,228.6785,4600.4718
2020-08-26 12:35:00,246.83,246.83,246.52,246.59,5615.9606113447535,228.7063,228.7063,228.4191,228.4839,5615.9606
2020-08-26 12:40:00,246.58,246.63,246.3,246.36,5162.580777515643,228.4747,228.521,228.2152,228.2708,5162.5808
2020-08-26 12:45:00,246.39,246.49,246.37,246.42,7084.829213252641,228.2986,228.3913,228.2801,228.3264,7084.8292
2020-08-26 12:50:00,246.42,246.66,246.37,246.59,10076.930967278697,228.3264,228.5488,228.2801,228.4839,10076.931
2020-08-26 12:55:00,246.62,246.62,246.37,246.38,6412.965432352036,228.5117,228.5117,228.2801,228.2893,6412.9654
2020-08-26 13:00:00,246.44,246.78,246.41,246.74,14178.890142578726,228.3449,228.66,228.3171,228.6229,14178.8901
2020-08-26 13:05:00,246.8,246.89,246.69,246.76,6105.241563237255,228.6785,228.7619,228.5766,228.6414,6105.2416
2020-08-26 13:10:00,246.72,247.1,246.69,247.05,10737.511539645093,228.6044,228.9565,228.5766,228.9102,10737.5115
2020-08-26 13:15:00,247.02,247.59,247.0,247.59,7822.340752897733,228.8824,229.4105,228.8638,229.4105,7822.3408
2020-08-26 13:20:00,247.5,247.5,247.21,247.21,4169.6584265052825,229.3271,229.3271,229.0584,229.0584,4169.6584
2020-08-26 13:25:00,247.16,247.43,247.06,247.28,4926.659144527644,229.0121,229.2623,228.9194,229.1233,4926.6591
2020-08-26 13:30:00,247.37,247.38,247.15,247.24,2916.1965329777413,229.2067,229.2159,229.0028,229.0862,2916.1965
2020-08-26 13:35:00,247.4,247.42,247.25,247.31,3763.462919273772,229.2345,229.253,229.0955,229.1511,3763.4629
2020-08-26 13:40:00,247.23,247.37,247.22,247.37,2932.608472663863,229.0769,229.2067,229.0677,229.2067,2932.6085
2020-08-26 13:45:00,247.4,247.4,247.17,247.38,3408.554723561391,229.2345,229.2345,229.0213,229.2159,3408.5547
2020-08-26 13:50:00,247.4,247.45,247.28,247.29,2591.034977946456,229.2345,229.2808,229.1233,229.1325,2591.035
2020-08-26 13:55:00,247.31,247.34,247.2,247.21,1230.895476459124,229.1511,229.1789,229.0491,229.0584,1230.8955
2020-08-26 14:00:00,247.21,247.49,247.21,247.44,3987.075597497179,229.0584,229.3178,229.0584,229.2715,3987.0756
2020-08-26 14:05:00,247.5,247.94,247.44,247.84,7757.718740383629,229.3271,229.7348,229.2715,229.6421,7757.7187
2020-08-26 14:10:00,247.82,248.0,247.77,247.89,3184.9420453379835,229.6236,229.7904,229.5773,229.6885,3184.942
2020-08-26 14:15:00,247.95,248.02,247.8,247.96,4852.805415940096,229.7441,229.8089,229.6051,229.7533,4852.8054
2020-08-26 14:20:00,247.89,248.24,247.88,248.2,5320.545696994564,229.6885,230.0128,229.6792,229.9757,5320.5457
2020-08-26 14:25:00,248.19,248.33,248.15,248.27,4939.993845522617,229.9664,230.0962,229.9294,230.0406,4939.9938
2020-08-26 14:30:00,248.33,248.4,247.93,247.98,5065.134885629295,230.0962,230.161,229.7255,229.7719,5065.1349
2020-08-26 14:35:00,248.0,248.21,247.98,248.13,2569.4943071084213,229.7904,229.985,229.7719,229.9109,2569.4943
2020-08-26 14:40:00,248.14,248.31,247.97,248.03,6108.3188019284025,229.9201,230.0776,229.7626,229.8182,6108.3188
2020-08-26 14:45:00,248.12,248.33,248.12,248.29,5175.915478510617,229.9016,230.0962,229.9016,230.0591,5175.9155
2020-08-26 14:50:00,248.33,248.52,248.21,248.33,4844.599446097035,230.0962,230.2722,229.985,230.0962,4844.5994
2020-08-26 14:55:00,248.28,248.37,248.03,248.03,11242.178684993332,230.0498,230.1332,229.8182,229.8182,11242.1787
2020-08-26 15:00:00,248.08,248.45,248.07,248.38,4112.216637603857,229.8645,230.2074,229.8553,230.1425,4112.2166
2020-08-26 15:05:00,248.54,248.55,248.42,248.44,4304.031182685403,230.2907,230.3,230.1796,230.1981,4304.0312
2020-08-26 15:10:00,248.51,248.65,248.46,248.56,7135.090778541388,230.263,230.3927,230.2166,230.3093,7135.0908
2020-08-26 15:15:00,248.56,248.68,248.28,248.31,15576.982254590212,230.3093,230.4205,230.0498,230.0776,15576.9823
2020-08-26 15:20:00,248.28,248.63,248.25,248.49,7005.84675351318,230.0498,230.3741,230.022,230.2444,7005.8468
2020-08-26 15:25:00,248.57,248.57,248.28,248.5,7349.471740691352,230.3185,230.3185,230.0498,230.2537,7349.4717
2020-08-26 15:30:00,248.53,248.53,247.83,247.84,11385.783157246897,230.2815,230.2815,229.6329,229.6421,11385.7832
2020-08-26 15:35:00,247.88,248.13,247.75,248.08,9253.256744281463,229.6792,229.9109,229.5588,229.8645,9253.2567
2020-08-26 15:40:00,248.09,248.27,247.83,247.86,14905.118473689608,229.8738,230.0406,229.6329,229.6607,14905.1185
2020-08-26 15:45:00,247.9,248.17,247.86,248.1,21138.578315724688,229.6977,229.9479,229.6607,229.8831,21138.5783
2020-08-26 15:50:00,248.11,248.22,247.58,247.66,36536.05497999795,229.8923,229.9942,229.4012,229.4754,36536.055
2020-08-26 15:55:00,247.67,248.02,247.5,247.6,61703.7644886655,229.4846,229.8089,229.3271,229.4198,61703.7645
2020-08-27 09:30:00,232.53,233.9,227.15,229.11,250593.9070673916,215.4563,216.7257,210.4713,212.2874,250593.9071
2020-08-27 09:35:00,229.37,230.69,228.15,228.38,67377.16688891168,212.5283,213.7514,211.3979,211.611,67377.1669
2020-08-27 09:40:00,228.29,228.44,226.18,228.27,95998.56395527748,211.5276,211.6666,209.5725,211.5091,95998.564
2020-08-27 09:45:00,228.32,228.83,227.16,228.48,105391.32218689096,211.5554,212.028,210.4806,211.7037,105391.3222
2020-08-27 09:50:00,228.42,231.2,228.39,230.27,92781.8237767976,211.6481,214.224,211.6203,213.3622,92781.8238
2020-08-27 09:55:00,230.27,231.98,229.1,231.38,48819.36608882962,213.3622,214.9467,212.2781,214.3907,48819.3661
2020-08-27 10:00:00,231.41,232.07,231.17,231.35,71764.28351625807,214.4185,215.0301,214.1962,214.3629,71764.2835
2020-08-27 10:05:00,231.43,232.3,230.52,231.99,91852.49769207096,214.4371,215.2432,213.5939,214.9559,91852.4977
2020-08-27 10:10:00,232.01,233.31,232.01,232.99,87146.3739870756,214.9745,216.179,214.9745,215.8825,87146.374
2020-08-27 10:15:00,232.95,234.01,232.83,233.92,59556.87762847472,215.8455,216.8276,215.7343,216.7442,59556.8776
2020-08-27 10:20:00,233.87,234.14,233.5,233.84,41626.833521386805,216.6979,216.9481,216.3551,216.6701,41626.8335
2020-08-27 10:25:00,233.79,234.44,233.1,234.2,140327.21304749206,216.6238,217.2261,215.9844,217.0037,140327.213
2020-08-27 10:30:00,234.11,234.25,233.29,233.73,68181.35193353164,216.9203,217.05,216.1605,216.5682,68181.3519
2020-08-27 10:35:00,233.63,234.13,233.4,234.05,26450.91804287619,216.4755,216.9388,216.2624,216.8647,26450.918
2020-08-27 10:40:00,233.99,234.21,233.68,234.01,31966.355523643448,216.8091,217.0129,216.5219,216.8276,31966.3555
2020-08-27 10:45:00,233.98,234.75,233.66,234.72,60927.27459226587,216.7998,217.5133,216.5033,217.4855,60927.2746
2020-08-27 10:50:00,234.69,235.99,234.59,235.68,45606.728895271306,217.4577,218.6622,217.365,218.375,45606.7289
2020-08-27 10:55:00,235.74,237.08,235.57,236.98,31040.10667760796,218.4306,219.6722,218.2731,219.5796,31040.1067
2020-08-27 11:00:00,237.12,238.02,237.08,237.69,42392.04020925223,219.7093,220.5432,219.6722,220.2374,42392.0402
2020-08-27 11:05:00,237.72,238.31,237.52,237.99,35529.797927992615,220.2652,220.8119,220.0799,220.5154,35529.7979
2020-08-27 11:10:00,237.97,239.12,237.66,239.02,45272.33562416658,220.4969,221.5624,220.2096,221.4698,45272.3356
2020-08-27 11:15:00,239.12,239.16,238.25,238.25,41132.4238383424,221.5624,221.5995,220.7563,220.7563,41132.4238
2020-08-27 11:20:00,238.17,238.45,237.71,238.36,24279.41327315622,220.6822,220.9416,220.256,220.8582,24279.4133
2020-08-27 11:25:00,238.45,239.22,238.43,239.17,35157.45204636373,220.9416,221.6551,220.9231,221.6087,35157.452
2020-08-27 11:30:00,238.98,240.3,238.73,239.73,29425.582110985742,221.4327,222.6558,221.2011,222.1276,29425.5821
2020-08-27 11:35:00,239.97,240.48,239.8,240.43,19574.31531439122,222.35,222.8226,222.1925,222.7762,19574.3153
2020-08-27 11:40:00,240.52,241.29,240.23,241.29,65525.69494307108,222.8596,223.5731,222.5909,223.5731,65525.6949
2020-08-27 11:45:00,241.22,241.55,240.84,241.53,39104.52354087598,223.5082,223.814,223.1561,223.7955,39104.5235
2020-08-27 11:50:00,241.49,242.03,241.44,241.97,27991.588880910866,223.7584,224.2588,223.7121,224.2032,27991.5889
2020-08-27 11:55:00,241.86,241.95,240.64,240.64,18568.058262385886,224.1012,224.1846,222.9708,222.9708,18568.0583
2020-08-27 12:00:00,240.64,241.07,240.56,240.79,16708.380346702226,222.9708,223.3692,222.8967,223.1098,16708.3803
2020-08-27 12:05:00,240.73,241.21,240.73,240.93,66354.49789722022,223.0542,223.499,223.0542,223.2395,66354.4979
2020-08-27 12:10:00,240.93,240.97,240.43,240.69,35748.28187506411,223.2395,223.2766,222.7762,223.0171,35748.2819
2020-08-27 12:15:00,240.64,240.81,240.13,240.15,18479.844086572983,222.9708,223.1283,222.4983,222.5168,18479.8441
2020-08-27 12:20:00,240.04,240.46,239.57,239.62,18078.777310493384,222.4149,222.804,221.9794,222.0257,18078.7773
2020-08-27 12:25:00,239.46,239.85,239.36,239.39,11567.340240024618,221.8775,222.2388,221.7848,221.8126,11567.3402
2020-08-27 12:30:00,239.3,240.74,239.12,240.68,16427.32587957739,221.7292,223.0635,221.5624,223.0079,16427.3259
2020-08-27 12:35:00,240.79,240.88,240.36,240.68,12230.998051082162,223.1098,223.1932,222.7114,223.0079,12230.9981
2020-08-27 12:40:00,240.71,240.91,240.51,240.69,9122.986973022871,223.0357,223.221,222.8504,223.0171,9122.987
2020-08-27 12:45:00,240.65,240.75,240.41,240.73,10994.973843471123,222.9801,223.0727,222.7577,223.0542,10994.9738
2020-08-27 12:50:00,240.73,240.84,240.44,240.6,17967.996717612063,223.0542,223.1561,222.7855,222.9337,17967.9967
2020-08-27 12:55:00,240.6,240.6,239.88,239.95,11869.935377987484,222.9337,222.9337,222.2666,222.3315,11869.9354
2020-08-27 13:00:00,239.93,239.98,239.12,239.33,22683.35213868089,222.3129,222.3593,221.5624,221.757,22683.3521
2020-08-27 13:05:00,239.28,239.75,239.16,239.7,37072.520258488046,221.7107,222.1462,221.5995,222.0998,37072.5203
2020-08-27 13:10:00,239.73,240.43,239.71,240.27,14045.543132628987,222.1276,222.7762,222.1091,222.628,14045.5431
2020-08-27 13:15:00,240.23,241.26,240.1,241.14,7371.0124115293875,222.5909,223.5453,222.4705,223.4341,7371.0124
2020-08-27 13:20:00,241.23,241.29,240.66,240.99,11929.428659349676,223.5175,223.5731,222.9893,223.2951,11929.4287
2020-08-27 13:25:00,241.04,241.61,240.65,240.92,11894.553287516668,223.3414,223.8696,222.9801,223.2303,11894.5533
2020-08-27 13:30:00,240.95,241.13,240.8,240.95,8838.855267206893,223.2581,223.4248,223.1191,223.2581,8838.8553
2020-08-27 13:35:00,240.92,241.27,240.35,240.35,10175.402605395424,223.2303,223.5546,222.7021,222.7021,10175.4026
2020-08-27 13:40:00,240.33,240.69,239.48,239.87,28516.77095086676,222.6836,223.0171,221.896,222.2574,28516.771
2020-08-27 13:45:00,239.73,240.25,239.73,240.16,37260.23181864806,222.1276,222.6094,222.1276,222.5261,37260.2318
2020-08-27 13:50:00,240.21,240.75,240.1,240.52,11343.72756180121,222.5724,223.0727,222.4705,222.8596,11343.7276
2020-08-27 13:55:00,240.49,240.92,240.48,240.92,13202.379731254488,222.8318,223.2303,222.8226,223.2303,13202.3797
2020-08-27 14:00:00,240.84,240.9,240.53,240.79,12494.61483229049,223.1561,223.2117,222.8689,223.1098,12494.6148
2020-08-27 14:05:00,240.78,240.8,240.22,240.8,12419.73535747256,223.1005,223.1191,222.5817,223.1191,12419.7354
2020-08-27 14:10:00,240.67,240.81,240.4,240.73,12160.221561185765,222.9986,223.1283,222.7484,223.0542,12160.2216
2020-08-27 14:15:00,240.8,240.83,240.5,240.79,9114.781003179813,223.1191,223.1469,222.8411,223.1098,9114.781
2020-08-27 14:20:00,240.8,240.85,240.61,240.73,14451.738639860498,223.1191,223.1654,222.943,223.0542,14451.7386
2020-08-27 14:25:00,240.62,240.87,240.35,240.8,8634.731767360754,222.9523,223.1839,222.7021,223.1191,8634.7318
2020-08-27 14:30:00,240.75,240.86,240.17,240.54,16156.528874756385,223.0727,223.1747,222.5353,222.8782,16156.5289
2020-08-27 14:35:00,240.54,240.89,240.54,240.72,15422.09457380244,222.8782,223.2025,222.8782,223.0449,15422.0946
2020-08-27 14:40:00,240.77,240.89,240.58,240.73,27399.7333059801,223.0913,223.2025,222.9152,223.0542,27399.7333
2020-08-27 14:45:00,240.75,240.92,240.63,240.65,12512.052518206996,223.0727,223.2303,222.9615,222.9801,12512.0525
2020-08-27 14:50:00,240.74,241.43,240.74,241.14,11927.377166888911,223.0635,223.7028,223.0635,223.4341,11927.3772
2020-08-27 14:55:00,241.09,241.48,240.95,241.29,13247.512565391322,223.3878,223.7491,223.2581,223.5731,13247.5126
2020-08-27 15:00:00,241.29,241.91,241.28,241.66,8728.074674325571,223.5731,224.1476,223.5638,223.9159,8728.0747
2020-08-27 15:05:00,241.69,241.86,241.36,241.46,15968.817314596368,223.9437,224.1012,223.6379,223.7306,15968.8173
2020-08-27 15:10:00,241.51,242.03,241.51,241.74,26802.748999897423,223.7769,224.2588,223.7769,223.99,26802.749
2020-08-27 15:15:00,241.78,241.98,241.48,241.62,43446.507334085545,224.0271,224.2124,223.7491,223.8789,43446.5073
2020-08-27 15:20:00,241.62,241.83,241.37,241.45,7389.475843676274,223.8789,224.0734,223.6472,223.7213,7389.4758
2020-08-27 15:25:00,241.46,241.76,241.24,241.63,12492.563339829723,223.7306,224.0086,223.5268,223.8881,12492.5633
2020-08-27 15:30:00,241.65,241.72,241.34,241.45,16335.008718842955,223.9067,223.9715,223.6194,223.7213,16335.0087
2020-08-27 15:35:00,241.47,241.83,241.36,241.42,17894.142989024516,223.7399,224.0734,223.6379,223.6935,17894.143
2020-08-27 15:40:00,241.35,241.63,240.9,241.0,39694.327623345984,223.6287,223.8881,223.2117,223.3044,39694.3276
2020-08-27 15:45:00,241.06,241.39,240.67,240.67,34024.00246179095,223.36,223.6657,222.9986,222.9986,34024.0025
2020-08-27 15:50:00,240.67,240.75,240.08,240.33,63828.08493178788,222.9986,223.0727,222.4519,222.6836,63828.0849
2020-08-27 15:55:00,240.37,240.73,240.19,240.23,109141.45040516976,222.7206,223.0542,222.5539,222.5909,109141.4504
2020-08-28 09:30:00,240.93,241.17,239.05,239.71,28732.1776592471,223.2395,223.4619,221.4976,222.1091,28732.1777
2020-08-28 09:35:00,239.53,239.88,238.11,238.77,26649.91281157041,221.9423,222.2666,220.6266,221.2381,26649.9128
2020-08-28 09:40:00,238.65,239.88,238.64,238.81,13995.28156734024,221.1269,222.2666,221.1177,221.2752,13995.2816
2020-08-28 09:45:00,238.97,239.12,238.39,239.09,13901.938660375425,221.4234,221.5624,220.886,221.5346,13901.9387
2020-08-28 09:50:00,238.97,238.99,238.06,238.7,25527.746435531848,221.4234,221.442,220.5803,221.1733,25527.7464
2020-08-28 09:55:00,238.66,239.33,238.41,238.76,22230.99805108216,221.1362,221.757,220.9046,221.2289,22230.9981
2020-08-28 10:00:00,238.74,238.83,238.07,238.39,15410.811365268231,221.2103,221.2937,220.5895,220.886,15410.8114
2020-08-28 10:05:00,238.29,238.29,237.41,238.04,16992.512052518206,220.7934,220.7934,219.978,220.5617,16992.5121
2020-08-28 10:10:00,237.84,238.0,237.51,237.87,15872.397168940404,220.3764,220.5247,220.0706,220.4042,15872.3972
2020-08-28 10:15:00,237.75,237.85,237.23,237.24,21500.66673504975,220.293,220.3857,219.8112,219.8205,21500.6667
2020-08-28 10:20:00,237.26,237.27,236.28,236.34,26897.117653092624,219.839,219.8483,218.9309,218.9865,26897.1177
2020-08-28 10:25:00,236.42,236.73,235.93,235.96,21120.1148835778,219.0607,219.3479,218.6066,218.6344,21120.1149
2020-08-28 10:30:00,235.94,236.66,235.81,236.55,18113.652682326392,218.6159,219.283,218.4955,219.1811,18113.6527
2020-08-28 10:35:00,236.39,236.51,236.11,236.42,9624.576879679968,219.0329,219.1441,218.7734,219.0607,9624.5769
2020-08-28 10:40:00,236.43,236.43,235.89,235.96,21733.5111293466,219.0699,219.0699,218.5696,218.6344,21733.5111
2020-08-28 10:45:00,235.98,236.03,235.37,235.68,20904.70817519745,218.653,218.6993,218.0878,218.375,20904.7082
2020-08-28 10:50:00,235.63,235.87,235.26,235.62,26066.26320648272,218.3287,218.5511,217.9858,218.3194,26066.2632
2020-08-28 10:55:00,235.63,236.01,235.3,236.01,13764.488665504154,218.3287,218.6808,218.0229,218.6808,13764.4887
2020-08-28 11:00:00,235.96,236.53,235.85,236.32,10642.117140219509,218.6344,219.1626,218.5325,218.968,10642.1171
2020-08-28 11:05:00,236.26,236.66,236.09,236.38,15372.858754744077,218.9124,219.283,218.7549,219.0236,15372.8588
2020-08-28 11:10:00,236.36,236.36,235.71,235.75,12963.38085957534,219.0051,219.0051,218.4028,218.4399,12963.3809
2020-08-28 11:15:00,235.79,236.14,235.71,236.0,14623.038260334391,218.4769,218.8012,218.4028,218.6715,14623.0383
2020-08-28 11:20:00,236.01,236.9,235.97,236.9,12992.101754026053,218.6808,219.5054,218.6437,219.5054,12992.1018
2020-08-28 11:25:00,236.96,237.03,236.73,236.88,7464.355318494204,219.561,219.6259,219.3479,219.4869,7464.3553
2020-08-28 11:30:00,236.86,237.16,236.69,236.93,8981.433993230074,219.4684,219.7463,219.3108,219.5332,8981.434
2020-08-28 11:35:00,237.02,237.18,236.73,236.73,8068.519848189558,219.6166,219.7649,219.3479,219.3479,8068.5198
2020-08-28 11:40:00,236.79,236.79,235.8,236.15,13382.911067801826,219.4035,219.4035,218.4862,218.8105,13382.9111
2020-08-28 11:45:00,236.2,236.21,236.04,236.14,6561.698635757513,218.8568,218.8661,218.7086,218.8012,6561.6986
2020-08-28 11:50:00,236.18,236.27,236.02,236.02,6721.715047697199,218.8383,218.9217,218.69,218.69,6721.715
2020-08-28 11:55:00,235.96,236.18,235.91,236.07,7206.89301466817,218.6344,218.8383,218.5881,218.7364,7206.893
2020-08-28 12:00:00,236.06,236.25,236.05,236.1,4792.286388347523,218.7271,218.9032,218.7178,218.7642,4792.2864
2020-08-28 12:05:00,236.14,236.48,236.13,236.22,5275.412862857729,218.8012,219.1163,218.792,218.8754,5275.4129
2020-08-28 12:10:00,236.23,236.5,236.12,236.39,26194.48148528054,218.8846,219.1348,218.7827,219.0329,26194.4815
2020-08-28 12:15:00,236.43,236.48,235.68,235.68,10707.764898963997,219.0699,219.1163,218.375,218.375,10707.7649
2020-08-28 12:20:00,235.8,235.8,235.58,235.68,9300.441070879064,218.4862,218.4862,218.2823,218.375,9300.4411
2020-08-28 12:25:00,235.67,235.67,235.2,235.32,18503.436249871786,218.3657,218.3657,217.9302,218.0414,18503.4362
2020-08-28 12:30:00,235.32,235.6,235.2,235.39,9063.493691660682,218.0414,218.3009,217.9302,218.1063,9063.4937
2020-08-28 12:35:00,235.46,236.0,235.41,235.96,11358.088009026564,218.1712,218.6715,218.1248,218.6344,11358.088
2020-08-28 12:40:00,236.04,236.16,235.96,236.11,11101.651451430916,218.7086,218.8198,218.6344,218.7734,11101.6515
2020-08-28 12:45:00,236.12,236.35,236.09,236.31,9959.995897015078,218.7827,218.9958,218.7549,218.9587,9959.9959
2020-08-28 12:50:00,236.3,236.43,236.14,236.31,15572.879269668683,218.9495,219.0699,218.8012,218.9587,15572.8793
2020-08-28 12:55:00,236.37,236.52,236.12,236.14,14927.684890758026,219.0143,219.1533,218.7827,218.8012,14927.6849
2020-08-28 13:00:00,236.21,236.35,236.1,236.14,7227.407939275823,218.8661,218.9958,218.7642,218.8012,7227.4079
2020-08-28 13:05:00,236.12,236.16,235.94,235.98,11877.115601600164,218.7827,218.8198,218.6159,218.653,11877.1156
2020-08-28 13:10:00,236.01,236.6,235.87,236.58,15032.311006257052,218.6808,219.2275,218.5511,219.2089,15032.311
2020-08-28 13:15:00,236.55,236.55,235.74,235.86,15782.131500666734,219.1811,219.1811,218.4306,218.5418,15782.1315
2020-08-28 13:20:00,235.98,235.98,235.72,235.81,8123.910144630218,218.653,218.653,218.4121,218.4955,8123.9101
2020-08-28 13:25:00,235.84,235.87,235.37,235.56,19814.339932300747,218.5233,218.5511,218.0878,218.2638,19814.3399
2020-08-28 13:30:00,235.56,235.68,235.29,235.3,17295.107190481074,218.2638,218.375,218.0136,218.0229,17295.1072
2020-08-28 13:35:00,235.34,235.73,235.29,235.49,18160.83700892399,218.06,218.4213,218.0136,218.199,18160.837
2020-08-28 13:40:00,235.49,235.88,235.37,235.56,16883.782952097652,218.199,218.5603,218.0878,218.2638,16883.783
2020-08-28 13:45:00,235.6,235.7,235.53,235.55,6939.173248538311,218.3009,218.3935,218.236,218.2546,6939.1732
2020-08-28 13:50:00,235.56,235.61,235.42,235.42,8953.738845009744,218.2638,218.3101,218.1341,218.1341,8953.7388
2020-08-28 13:55:00,235.4,235.5,235.25,235.34,22518.20699558929,218.1156,218.2082,217.9766,218.06,22518.207
2020-08-28 14:00:00,235.42,235.53,235.26,235.32,15036.413991178582,218.1341,218.236,217.9858,218.0414,15036.414
2020-08-28 14:05:00,235.33,235.33,235.0,235.1,9739.46045748282,218.0507,218.0507,217.7449,217.8376,9739.4605
2020-08-28 14:10:00,235.16,235.16,235.03,235.06,13794.23530618525,217.8932,217.8932,217.7727,217.8005,13794.2353
2020-08-28 14:15:00,235.06,235.11,234.89,235.0,8671.658631654529,217.8005,217.8469,217.643,217.7449,8671.6586
2020-08-28 14:20:00,234.92,235.11,234.85,235.07,9266.59144527644,217.6708,217.8469,217.6059,217.8098,9266.5914
2020-08-28 14:25:00,235.07,235.4,235.01,235.4,20532.36229356857,217.8098,218.1156,217.7542,218.1156,20532.3623
2020-08-28 14:30:00,235.43,235.73,235.41,235.45,7956.713509077854,218.1434,218.4213,218.1248,218.1619,7956.7135
2020-08-28 14:35:00,235.47,235.57,235.28,235.39,12815.673402400244,218.1804,218.2731,218.0044,218.1063,12815.6734
2020-08-28 14:40:00,235.42,235.59,235.08,235.24,10274.899989742536,218.1341,218.2916,217.8191,217.9673,10274.9
2020-08-28 14:45:00,235.3,235.47,235.22,235.4,8110.5754436352445,218.0229,218.1804,217.9488,218.1156,8110.5754
2020-08-28 14:50:00,235.44,235.45,235.24,235.41,6503.231100625705,218.1526,218.1619,217.9673,218.1248,6503.2311
2020-08-28 14:55:00,235.42,235.52,235.28,235.49,9149.65637501282,218.1341,218.2268,218.0044,218.199,9149.6564
2020-08-28 15:00:00,235.47,235.68,235.33,235.52,10118.986562724382,218.1804,218.375,218.0507,218.2268,10118.9866
2020-08-28 15:05:00,235.53,235.79,235.41,235.75,9266.59144527644,218.236,218.4769,218.1248,218.4399,9266.5914
2020-08-28 15:10:00,235.72,236.32,235.72,236.21,10759.052210483123,218.4121,218.968,218.4121,218.8661,10759.0522
2020-08-28 15:15:00,236.16,236.96,236.16,236.8,51782.746948404965,218.8198,219.561,218.8198,219.4128,51782.7469
2020-08-28 15:20:00,236.87,237.13,236.64,237.11,10410.29849215304,219.4776,219.7185,219.2645,219.7,10410.2985
2020-08-28 15:25:00,237.09,237.15,236.89,236.95,10019.48917837727,219.6815,219.7371,219.4962,219.5518,10019.4892
2020-08-28 15:30:00,236.89,237.57,236.8,237.51,12434.095804697918,219.4962,220.1262,219.4128,220.0706,12434.0958
2020-08-28 15:35:00,237.52,237.72,237.41,237.53,18223.40752897733,220.0799,220.2652,219.978,220.0892,18223.4075
2020-08-28 15:40:00,237.48,237.48,237.01,237.08,13547.03046466304,220.0428,220.0428,219.6073,219.6722,13547.0305
2020-08-28 15:45:00,237.12,237.29,236.74,236.74,17749.51277054057,219.7093,219.8668,219.3572,219.3572,17749.5128
2020-08-28 15:50:00,236.65,237.12,236.65,236.95,46672.47922863883,219.2738,219.7093,219.2738,219.5518,46672.4792
2020-08-28 15:55:00,236.9,237.15,236.64,236.65,89392.7582316135,219.5054,219.7371,219.2645,219.2738,89392.7582
2020-08-31 09:30:00,237.73,237.73,235.95,236.96,32795.15847779259,220.2745,220.2745,218.6252,219.561,32795.1585
2020-08-31 09:35:00,237.12,238.09,237.04,237.71,10874.96153451636,219.7093,220.608,219.6351,220.256,10874.9615
2020-08-31 09:40:00,237.78,237.78,236.83,237.35,15836.496050877013,220.3208,220.3208,219.4406,219.9224,15836.4961
2020-08-31 09:45:00,237.26,237.63,236.86,237.51,13212.637193558314,219.839,220.1818,219.4684,220.0706,13212.6372
2020-08-31 09:50:00,237.5,237.62,237.05,237.05,10301.569391732484,220.0614,220.1726,219.6444,219.6444,10301.5694
2020-08-31 09:55:00,237.01,237.12,236.4,236.52,11279.105549287106,219.6073,219.7093,219.0421,219.1533,11279.1055
2020-08-31 10:00:00,236.64,236.64,236.0,236.23,17781.310903682428,219.2645,219.2645,218.6715,218.8846,17781.3109
2020-08-31 10:05:00,236.23,236.54,235.76,235.83,19649.19478920915,218.8846,219.1719,218.4491,218.514,19649.1948
2020-08-31 10:10:00,235.87,236.35,235.8,236.0,11685.301056518616,218.5511,218.9958,218.4862,218.6715,11685.3011
2020-08-31 10:15:00,236.02,236.12,235.82,236.04,9240.947789516871,218.69,218.7827,218.5047,218.7086,9240.9478
2020-08-31 10:20:00,235.98,236.12,235.91,236.0,8160.837008923992,218.653,218.7827,218.5881,218.6715,8160.837
2020-08-31 10:25:00,236.0,236.51,235.91,236.35,8484.972817724894,218.6715,219.1441,218.5881,218.9958,8484.9728
2020-08-31 10:30:00,236.35,236.64,236.18,236.47,8497.281772489485,218.9958,219.2645,218.8383,219.107,8497.2818
2020-08-31 10:35:00,236.47,236.61,236.35,236.42,7854.138886039594,219.107,219.2367,218.9958,219.0607,7854.1389
2020-08-31 10:40:00,236.41,237.13,236.27,237.13,10330.290286183195,219.0514,219.7185,218.9217,219.7185,10330.2903
2020-08-31 10:45:00,237.08,237.55,237.08,237.55,8269.566109344547,219.6722,220.1077,219.6722,220.1077,8269.5661
2020-08-31 10:50:00,237.52,237.83,237.43,237.45,8686.019078879885,220.0799,220.3671,219.9965,220.015,8686.0191
2020-08-31 10:55:00,237.53,237.83,237.37,237.66,14593.291619653295,220.0892,220.3671,219.9409,220.2096,14593.2916
2020-08-31 11:00:00,237.53,237.56,237.28,237.41,11067.80182582829,220.0892,220.117,219.8575,219.978,11067.8018
2020-08-31 11:05:00,237.48,237.63,237.42,237.55,24075.289773310084,220.0428,220.1818,219.9872,220.1077,24075.2898
2020-08-31 11:10:00,237.55,237.9,237.31,237.42,11983.793209559954,220.1077,220.432,219.8853,219.9872,11983.7932
2020-08-31 11:15:00,237.37,238.03,237.36,237.81,11226.792491537592,219.9409,220.5525,219.9316,220.3486,11226.7925
2020-08-31 11:20:00,237.79,237.88,237.11,237.33,9659.452251512976,220.3301,220.4135,219.7,219.9039,9659.4523
2020-08-31 11:25:00,237.27,237.6,237.14,237.54,6053.954251718124,219.8483,220.154,219.7278,220.0984,6053.9543
2020-08-31 11:30:00,237.53,237.9,237.44,237.8,8812.185865216945,220.0892,220.432,220.0058,220.3393,8812.1859
2020-08-31 11:35:00,237.89,238.04,237.81,237.89,34945.12257667453,220.4227,220.5617,220.3486,220.4227,34945.1226
2020-08-31 11:40:00,237.93,238.02,237.77,237.78,7856.190378500359,220.4598,220.5432,220.3115,220.3208,7856.1904
2020-08-31 11:45:00,237.84,237.86,237.67,237.67,8349.57431531439,220.3764,220.3949,220.2189,220.2189,8349.5743
2020-08-31 11:50:00,237.67,238.03,237.64,237.92,7043.799364037337,220.2189,220.5525,220.1911,220.4505,7043.7994
2020-08-31 11:55:00,237.91,237.91,237.49,237.56,7066.365781105754,220.4413,220.4413,220.0521,220.117,7066.3658
2020-08-31 12:00:00,237.56,237.87,237.36,237.86,6324.751256539132,220.117,220.4042,219.9316,220.3949,6324.7513
2020-08-31 12:05:00,237.86,238.06,237.68,237.83,13052.620781618629,220.3949,220.5803,220.2282,220.3671,13052.6208
2020-08-31 12:10:00,237.89,237.98,237.6,237.9,5970.868807057133,220.4227,220.5061,220.154,220.432,5970.8688
2020-08-31 12:15:00,237.91,238.26,237.87,238.16,10960.098471638115,220.4413,220.7656,220.4042,220.6729,10960.0985
2020-08-31 12:20:00,238.12,238.15,237.85,238.14,7218.176223202379,220.6358,220.6636,220.3857,220.6544,7218.1762
2020-08-31 12:25:00,238.09,238.09,237.95,237.96,3874.243512155093,220.608,220.608,220.4783,220.4876,3874.2435
2020-08-31 12:30:00,237.99,238.03,237.86,237.93,7003.795261052415,220.5154,220.5525,220.3949,220.4598,7003.7953
2020-08-31 12:35:00,237.96,237.99,237.69,237.77,5027.182275105139,220.4876,220.5154,220.2374,220.3115,5027.1823
2020-08-31 12:40:00,237.73,237.86,237.69,237.76,6259.103497794646,220.2745,220.3949,220.2374,220.3023,6259.1035
2020-08-31 12:45:00,237.8,237.95,237.78,237.84,6668.376243717304,220.3393,220.4783,220.3208,220.3764,6668.3762
2020-08-31 12:50:00,237.84,237.95,237.76,237.88,3057.7495127705406,220.3764,220.4783,220.3023,220.4135,3057.7495
2020-08-31 12:55:00,237.84,238.25,237.84,238.14,3155.195404656888,220.3764,220.7563,220.3764,220.6544,3155.1954
2020-08-31 13:00:00,238.1,238.16,238.04,238.15,1282.182787978254,220.6173,220.6729,220.5617,220.6636,1282.1828
2020-08-31 13:05:00,238.14,238.34,237.95,237.95,4694.840496461176,220.6544,220.8397,220.4783,220.4783,4694.8405
2020-08-31 13:10:00,237.91,238.06,237.83,238.06,5690.840086162683,220.4413,220.5803,220.3671,220.5803,5690.8401
2020-08-31 13:15:00,238.06,238.11,237.95,237.98,3118.268540363114,220.5803,220.6266,220.4783,220.5061,3118.2685
2020-08-31 13:20:00,237.95,237.95,237.8,237.85,3117.2427941327314,220.4783,220.4783,220.3393,220.3857,3117.2428
2020-08-31 13:25:00,237.85,237.85,237.59,237.63,5095.907272540773,220.3857,220.3857,220.1448,220.1818,5095.9073
2020-08-31 13:30:00,237.7,237.87,237.7,237.82,2535.6446815057952,220.2467,220.4042,220.2467,220.3579,2535.6447
2020-08-31 13:35:00,237.77,237.77,236.9,237.14,17038.670632885423,220.3115,220.3115,219.5054,219.7278,17038.6706
2020-08-31 13:40:00,237.19,237.28,236.75,236.86,6508.359831777618,219.7741,219.8575,219.3664,219.4684,6508.3598
2020-08-31 13:45:00,236.77,236.92,236.67,236.68,13802.44127602831,219.385,219.524,219.2923,219.3016,13802.4413
2020-08-31 13:50:00,236.69,236.74,236.44,236.55,6856.087803877321,219.3108,219.3572,219.0792,219.1811,6856.0878
2020-08-31 13:55:00,236.5,236.5,236.25,236.32,4364.550210277977,219.1348,219.1348,218.9032,218.968,4364.5502
2020-08-31 14:00:00,236.27,236.33,236.16,236.29,3284.4394296850955,218.9217,218.9773,218.8198,218.9402,3284.4394
2020-08-31 14:05:00,236.3,236.35,236.15,236.35,6617.088932198174,218.9495,218.9958,218.8105,218.9958,6617.0889
2020-08-31 14:10:00,236.41,236.58,236.33,236.44,6072.417683865012,219.0514,219.2089,218.9773,219.0792,6072.4177
2020-08-31 14:15:00,236.55,236.77,236.54,236.61,4011.6935070263617,219.1811,219.385,219.1719,219.2367,4011.6935
2020-08-31 14:20:00,236.7,236.7,236.49,236.67,5361.575546209868,219.3201,219.3201,219.1255,219.2923,5361.5755
2020-08-31 14:25:00,236.65,236.65,236.29,236.3,6796.594522515129,219.2738,219.2738,218.9402,218.9495,6796.5945
2020-08-31 14:30:00,236.35,236.54,236.35,236.5,9413.27315622115,218.9958,219.1719,218.9958,219.1348,9413.2732
2020-08-31 14:35:00,236.5,236.65,236.47,236.61,7411.016514514309,219.1348,219.2738,219.107,219.2367,7411.0165
2020-08-31 14:40:00,236.66,236.94,236.66,236.86,7223.304954354292,219.283,219.5425,219.283,219.4684,7223.305
2020-08-31 14:45:00,236.89,236.97,236.76,236.95,5831.3673197251,219.4962,219.5703,219.3757,219.5518,5831.3673
2020-08-31 14:50:00,236.93,236.95,236.73,236.78,6716.586316545287,219.5332,219.5518,219.3479,219.3942,6716.5863
2020-08-31 14:55:00,236.82,236.9,236.74,236.83,9769.207098163914,219.4313,219.5054,219.3572,219.4406,9769.2071
2020-08-31 15:00:00,236.79,236.82,236.36,236.46,7322.802338701405,219.4035,219.4313,219.0051,219.0977,7322.8023
2020-08-31 15:05:00,236.49,236.63,236.33,236.43,13008.513693712175,219.1255,219.2553,218.9773,219.0699,13008.5137
2020-08-31 15:10:00,236.45,236.48,236.08,236.11,6411.939686121653,219.0885,219.1163,218.7456,218.7734,6411.9397
2020-08-31 15:15:00,236.13,236.27,236.1,236.14,9180.4287619243,218.792,218.9217,218.7642,218.8012,9180.4288
2020-08-31 15:20:00,236.14,236.43,236.13,236.27,10947.789516873523,218.8012,219.0699,218.792,218.9217,10947.7895
2020-08-31 15:25:00,236.24,236.57,236.11,236.54,13785.003590111806,218.8939,219.1997,218.7734,219.1719,13785.0036
2020-08-31 15:30:00,236.52,236.77,236.46,236.76,17030.464663042363,219.1533,219.385,219.0977,219.3757,17030.4647
2020-08-31 15:35:00,236.76,237.37,236.76,237.33,11817.622320237972,219.3757,219.9409,219.3757,219.9039,11817.6223
2020-08-31 15:40:00,237.37,237.51,236.91,237.22,19746.640681095498,219.9409,220.0706,219.5147,219.8019,19746.6407
2020-08-31 15:45:00,237.22,237.49,237.14,237.23,33493.691660683144,219.8019,220.0521,219.7278,219.8112,33493.6917
2020-08-31 15:50:00,237.14,237.23,236.64,236.68,45012.82182787978,219.7278,219.8112,219.2645,219.3016,45012.8218
2020-08-31 15:55:00,236.64,237.13,236.48,236.66,85919.581495538,219.2645,219.7185,219.1163,219.283,85919.5815
2020-09-01 09:30:00,237.85,238.56,237.31,238.36,81405.27233562416,220.3857,221.0435,219.8853,220.8582,81405.2723
2020-09-01 09:35:00,238.17,239.71,238.17,238.42,15291.82480254385,220.6822,222.1091,220.6822,220.9138,15291.8248
2020-09-01 09:40:00,238.48,238.56,237.79,238.28,4205.559544568673,220.9694,221.0435,220.3301,220.7841,4205.5595
2020-09-01 09:45:00,238.64,238.64,237.31,237.93,12940.814442506924,221.1177,221.1177,219.8853,220.4598,12940.8144
2020-09-01 09:50:00,237.94,238.0,237.28,237.51,10042.055595445689,220.4691,220.5247,219.8575,220.0706,10042.0556
2020-09-01 09:55:00,237.51,237.65,236.84,237.15,17438.71166273464,220.0706,220.2004,219.4498,219.7371,17438.7117
2020-09-01 10:00:00,237.08,237.45,236.66,236.74,12113.037234588162,219.6722,220.015,219.283,219.3572,12113.0372
2020-09-01 10:05:00,236.67,236.74,236.04,236.04,6092.932608472664,219.2923,219.3572,218.7086,218.7086,6092.9326
2020-09-01 10:10:00,236.05,236.06,235.53,235.63,6687.865422094574,218.7178,218.7271,218.236,218.3287,6687.8654
2020-09-01 10:15:00,235.77,235.77,235.15,235.49,9738.434711252436,218.4584,218.4584,217.8839,218.199,9738.4347
2020-09-01 10:20:00,235.56,235.69,235.0,235.54,7420.248230587752,218.2638,218.3843,217.7449,218.2453,7420.2482
2020-09-01 10:25:00,235.6,235.73,235.4,235.72,6994.563544978972,218.3009,218.4213,218.1156,218.4121,6994.5635
2020-09-01 10:30:00,235.66,235.66,235.33,235.33,6123.7049953841415,218.3565,218.3565,218.0507,218.0507,6123.705
2020-09-01 10:35:00,235.42,235.72,235.3,235.72,12311.006257052004,218.1341,218.4121,218.0229,218.4121,12311.0063
2020-09-01 10:40:00,235.66,235.84,235.46,235.52,7628.474715355421,218.3565,218.5233,218.1712,218.2268,7628.4747
2020-09-01 10:45:00,235.63,235.77,235.32,235.43,13177.761821725304,218.3287,218.4584,218.0414,218.1434,13177.7618
2020-09-01 10:50:00,235.52,235.52,234.66,234.86,25360.54979997948,218.2268,218.2268,217.4299,217.6152,25360.5498
2020-09-01 10:55:00,235.1,235.16,234.62,235.11,4678.428556775054,217.8376,217.8932,217.3928,217.8469,4678.4286
2020-09-01 11:00:00,235.15,235.18,234.63,234.63,7889.014257872602,217.8839,217.9117,217.4021,217.4021,7889.0143
2020-09-01 11:05:00,234.56,234.67,233.75,233.92,15066.160631859677,217.3372,217.4392,216.5867,216.7442,15066.1606
2020-09-01 11:10:00,233.71,234.13,233.5,233.69,18855.26720689301,216.5497,216.9388,216.3551,216.5311,18855.2672
2020-09-01 11:15:00,233.91,234.74,233.91,234.42,4330.700584675351,216.735,217.504,216.735,217.2075,4330.7006
2020-09-01 11:20:00,234.21,234.41,233.86,233.96,6641.706841727357,217.0129,217.1983,216.6886,216.7813,6641.7068
2020-09-01 11:25:00,233.99,234.08,233.71,233.9,4823.058775259001,216.8091,216.8925,216.5497,216.7257,4823.0588
2020-09-01 11:30:00,233.86,233.86,233.59,233.59,5213.868089034772,216.6886,216.6886,216.4385,216.4385,5213.8681
2020-09-01 11:35:00,233.6,233.62,233.42,233.43,4949.225561596061,216.4477,216.4663,216.2809,216.2902,4949.2256
2020-09-01 11:40:00,233.55,233.8,233.32,233.79,4490.716996615037,216.4014,216.633,216.1883,216.6238,4490.717
2020-09-01 11:45:00,233.8,233.94,233.61,233.61,10453.37983382911,216.633,216.7628,216.457,216.457,10453.3798
2020-09-01 11:50:00,233.66,233.69,233.11,233.11,4521.489383526516,216.5033,216.5311,215.9937,215.9937,4521.4894
2020-09-01 11:55:00,233.21,233.63,233.12,233.62,1721.2021745820084,216.0864,216.4755,216.003,216.4663,1721.2022
2020-09-01 12:00:00,233.72,234.13,233.71,233.98,4631.244230177454,216.5589,216.9388,216.5497,216.7998,4631.2442
2020-09-01 12:05:00,233.93,234.16,233.91,234.01,4831.264745102061,216.7535,216.9666,216.735,216.8276,4831.2647
2020-09-01 12:10:00,233.97,234.59,233.97,234.5,3233.152118165965,216.7906,217.365,216.7906,217.2816,3233.1521
2020-09-01 12:15:00,234.47,234.47,234.0,234.12,9364.037337162785,217.2538,217.2538,216.8184,216.9295,9364.0373
2020-09-01 12:20:00,234.15,234.33,234.06,234.06,4155.297979279926,216.9573,217.1241,216.874,216.874,4155.298
2020-09-01 12:25:00,234.06,234.12,234.01,234.01,2755.1543748076724,216.874,216.9295,216.8276,216.8276,2755.1544
2020-09-01 12:30:00,233.98,234.03,233.77,233.91,3333.6752487434605,216.7998,216.8462,216.6052,216.735,3333.6752
2020-09-01 12:35:00,234.02,234.02,233.73,233.79,5087.701302697712,216.8369,216.8369,216.5682,216.6238,5087.7013
2020-09-01 12:40:00,233.74,234.02,233.53,233.62,6560.672889527131,216.5775,216.8369,216.3829,216.4663,6560.6729
2020-09-01 12:45:00,233.63,233.75,233.54,233.69,2334.598420350805,216.4755,216.5867,216.3921,216.5311,2334.5984
2020-09-01 12:50:00,233.65,233.7,233.47,233.49,3064.929736383219,216.4941,216.5404,216.3273,216.3458,3064.9297
2020-09-01 12:55:00,233.5,233.63,233.4,233.4,4774.848702431018,216.3551,216.4755,216.2624,216.2624,4774.8487
2020-09-01 13:00:00,233.38,233.42,233.23,233.33,16421.171402195097,216.2439,216.2809,216.1049,216.1976,16421.1714
2020-09-01 13:05:00,233.42,233.42,233.18,233.24,3833.2136629397887,216.2809,216.2809,216.0586,216.1142,3833.2137
2020-09-01 13:10:00,233.17,233.24,233.05,233.19,28110.575443635244,216.0493,216.1142,215.9381,216.0678,28110.5754
2020-09-01 13:15:00,233.18,233.19,232.75,232.75,16385.270284131704,216.0586,216.0678,215.6601,215.6601,16385.2703
2020-09-01 13:20:00,232.75,232.94,232.73,232.79,5744.178890142579,215.6601,215.8362,215.6416,215.6972,5744.1789
2020-09-01 13:25:00,232.83,232.95,232.77,232.85,7355.626218073648,215.7343,215.8455,215.6787,215.7528,7355.6262
2020-09-01 13:30:00,232.89,233.15,232.82,232.83,7389.475843676274,215.7899,216.0308,215.725,215.7343,7389.4758
2020-09-01 13:35:00,232.87,233.04,232.87,232.96,7044.82511026772,215.7713,215.9288,215.7713,215.8547,7044.8251
2020-09-01 13:40:00,233.02,233.22,232.91,233.16,8214.175812903888,215.9103,216.0956,215.8084,216.04,8214.1758
2020-09-01 13:45:00,233.2,233.2,232.99,233.1,4952.302800287209,216.0771,216.0771,215.8825,215.9844,4952.3028
2020-09-01 13:50:00,233.03,233.16,232.98,233.05,4861.0113857831575,215.9196,216.04,215.8733,215.9381,4861.0114
2020-09-01 13:55:00,233.12,233.24,233.12,233.23,4119.396861216535,216.003,216.1142,216.003,216.1049,4119.3969
2020-09-01 14:00:00,233.35,233.55,233.12,233.48,9334.29069648169,216.2161,216.4014,216.003,216.3365,9334.2907
2020-09-01 14:05:00,233.46,233.98,233.46,233.89,4594.31736588368,216.318,216.7998,216.318,216.7164,4594.3174
2020-09-01 14:10:00,233.96,234.41,233.82,233.89,6023.181864806646,216.7813,217.1983,216.6516,216.7164,6023.1819
2020-09-01 14:15:00,233.9,234.22,233.71,233.74,3912.196122679249,216.7257,217.0222,216.5497,216.5775,3912.1961
2020-09-01 14:20:00,233.74,234.06,233.7,234.04,4933.839368140322,216.5775,216.874,216.5404,216.8554,4933.8394
2020-09-01 14:25:00,233.96,233.96,233.6,233.74,3475.22822853626,216.7813,216.7813,216.4477,216.5775,3475.2282
2020-09-01 14:30:00,233.88,233.91,233.77,233.83,4205.559544568673,216.7072,216.735,216.6052,216.6608,4205.5595
2020-09-01 14:35:00,233.83,233.92,233.69,233.69,4111.190891373474,216.6608,216.7442,216.5311,216.5311,4111.1909
2020-09-01 14:40:00,233.69,233.75,233.32,233.32,4641.50169248128,216.5311,216.5867,216.1883,216.1883,4641.5017
2020-09-01 14:45:00,233.31,233.85,233.31,233.67,2977.741306800697,216.179,216.6794,216.179,216.5126,2977.7413
2020-09-01 14:50:00,233.61,233.7,233.42,233.45,11568.365986255,216.457,216.5404,216.2809,216.3087,11568.366
2020-09-01 14:55:00,233.5,233.74,233.49,233.58,3789.106575033336,216.3551,216.5775,216.3458,216.4292,3789.1066
2020-09-01 15:00:00,233.52,233.76,233.52,233.67,4841.522207405888,216.3736,216.596,216.3736,216.5126,4841.5222
2020-09-01 15:05:00,233.66,233.87,233.62,233.64,4695.866242691558,216.5033,216.6979,216.4663,216.4848,4695.8662
2020-09-01 15:10:00,233.72,233.72,233.32,233.34,3184.9420453379835,216.5589,216.5589,216.1883,216.2068,3184.942
2020-09-01 15:15:00,233.42,233.68,233.38,233.44,15193.35316442712,216.2809,216.5219,216.2439,216.2995,15193.3532
2020-09-01 15:20:00,233.43,233.43,233.19,233.34,10467.740281054466,216.2902,216.2902,216.0678,216.2068,10467.7403
2020-09-01 15:25:00,233.36,233.65,233.36,233.53,7653.0926248846035,216.2254,216.4941,216.2254,216.3829,7653.0926
2020-09-01 15:30:00,233.54,233.76,233.47,233.6,34609.70355933942,216.3921,216.596,216.3273,216.4477,34609.7036
2020-09-01 15:35:00,233.65,233.74,233.39,233.46,24360.447225356445,216.4941,216.5775,216.2531,216.318,24360.4472
2020-09-01 15:40:00,233.5,233.82,233.0,233.82,30702.63616781208,216.3551,216.6516,215.8918,216.6516,30702.6362
2020-09-01 15:45:00,233.77,234.01,233.69,233.97,36846.85608780388,216.6052,216.8276,216.5311,216.7906,36846.8561
2020-09-01 15:50:00,233.92,234.44,233.77,234.43,59493.28136219099,216.7442,217.2261,216.6052,217.2168,59493.2814
2020-09-01 15:55:00,234.38,234.84,234.34,234.8,126027.28484972817,217.1705,217.5967,217.1334,217.5596,126027.2848
2020-09-02 09:30:00,234.54,235.75,234.38,234.5,39023.48958867576,217.3187,218.4399,217.1705,217.2816,39023.4896
2020-09-02 09:35:00,234.5,235.14,234.0,234.77,12461.790952918249,217.2816,217.8747,216.8184,217.5318,12461.791
2020-09-02 09:40:00,234.92,235.54,234.75,235.36,15209.76510411324,217.6708,218.2453,217.5133,218.0785,15209.7651
2020-09-02 09:45:00,235.53,236.21,235.26,236.21,7213.047492050467,218.236,218.8661,217.9858,218.8661,7213.0475
2020-09-02 09:50:00,236.15,237.12,236.15,236.76,6562.724381987896,218.8105,219.7093,218.8105,219.3757,6562.7244
2020-09-02 09:55:00,236.92,237.83,236.77,237.08,6285.772899784593,219.524,220.3671,219.385,219.6722,6285.7729
2020-09-02 10:00:00,237.11,237.39,236.79,236.91,7573.08441891476,219.7,219.9594,219.4035,219.5147,7573.0844
2020-09-02 10:05:00,237.04,237.04,236.26,236.69,7815.1605292850545,219.6351,219.6351,218.9124,219.3108,7815.1605
2020-09-02 10:10:00,236.8,236.98,236.51,236.76,4732.793106985331,219.4128,219.5796,219.1441,219.3757,4732.7931
2020-09-02 10:15:00,236.72,236.98,236.4,236.42,5109.241973535747,219.3386,219.5796,219.0421,219.0607,5109.242
2020-09-02 10:20:00,236.74,237.33,236.73,237.33,3374.705097958765,219.3572,219.9039,219.3479,219.9039,3374.7051
2020-09-02 10:25:00,237.13,237.57,237.11,237.51,6399.630731357062,219.7185,220.1262,219.7,220.0706,6399.6307
2020-09-02 10:30:00,237.58,238.34,237.55,238.34,3985.024105036414,220.1355,220.8397,220.1077,220.8397,3985.0241
2020-09-02 10:35:00,238.08,238.37,237.79,238.25,13720.381577597702,220.5988,220.8675,220.3301,220.7563,13720.3816
2020-09-02 10:40:00,238.27,238.98,238.23,238.86,13701.918145450814,220.7748,221.4327,220.7378,221.3215,13701.9181
2020-09-02 10:45:00,238.81,238.94,238.61,238.75,8561.90378500359,221.2752,221.3956,221.0899,221.2196,8561.9038
2020-09-02 10:50:00,238.78,239.28,238.72,238.91,10739.563032105856,221.2474,221.7107,221.1918,221.3678,10739.563
2020-09-02 10:55:00,238.88,239.17,238.88,239.1,4354.292747974151,221.34,221.6087,221.34,221.5439,4354.2927
2020-09-02 11:00:00,239.22,239.23,238.73,238.73,6158.580367217151,221.6551,221.6643,221.2011,221.2011,6158.5804
2020-09-02 11:05:00,238.77,238.77,237.74,238.23,13432.14688686019,221.2381,221.2381,220.2837,220.7378,13432.1469
2020-09-02 11:10:00,238.34,238.47,237.67,237.69,9646.117550518002,220.8397,220.9601,220.2189,220.2374,9646.1176
2020-09-02 11:15:00,237.78,237.78,237.22,237.54,13474.202482305876,220.3208,220.3208,219.8019,220.0984,13474.2025
2020-09-02 11:20:00,237.65,238.47,237.65,238.27,4540.978561903785,220.2004,220.9601,220.2004,220.7748,4540.9786
2020-09-02 11:25:00,238.29,238.58,238.21,238.43,7096.11242178685,220.7934,221.0621,220.7192,220.9231,7096.1124
2020-09-02 11:30:00,238.5,238.6,238.35,238.5,7233.562416658118,220.9879,221.0806,220.849,220.9879,7233.5624
2020-09-02 11:35:00,238.59,238.7,238.28,238.37,17239.716894040415,221.0713,221.1733,220.7841,220.8675,17239.7169
2020-09-02 11:40:00,238.28,238.46,238.15,238.33,5685.71135501077,220.7841,220.9509,220.6636,220.8304,5685.7114
2020-09-02 11:45:00,238.39,238.57,238.13,238.13,6913.5295927787465,220.886,221.0528,220.6451,220.6451,6913.5296
2020-09-02 11:50:00,238.16,238.31,237.87,238.13,6227.305364652784,220.6729,220.8119,220.4042,220.6451,6227.3054
2020-09-02 11:55:00,238.15,238.43,238.09,238.42,5066.160631859678,220.6636,220.9231,220.608,220.9138,5066.1606
2020-09-02 12:00:00,238.42,238.58,238.23,238.31,5127.705405682634,220.9138,221.0621,220.7378,220.8119,5127.7054
2020-09-02 12:05:00,238.3,238.36,238.06,238.18,7988.511642219714,220.8026,220.8582,220.5803,220.6914,7988.5116
2020-09-02 12:10:00,238.18,238.47,238.12,238.47,10774.438403938864,220.6914,220.9601,220.6358,220.9601,10774.4384
2020-09-02 12:15:00,238.36,238.5,238.22,238.31,7411.016514514309,220.8582,220.9879,220.7285,220.8119,7411.0165
2020-09-02 12:20:00,238.33,238.43,238.21,238.33,7940.301569391732,220.8304,220.9231,220.7192,220.8304,7940.3016
2020-09-02 12:25:00,238.29,238.53,238.26,238.51,15372.858754744077,220.7934,221.0157,220.7656,220.9972,15372.8588
2020-09-02 12:30:00,238.37,238.42,237.85,237.86,3260.847266386296,220.8675,220.9138,220.3857,220.3949,3260.8473
2020-09-02 12:35:00,237.98,237.98,237.68,237.71,4848.702431018566,220.5061,220.5061,220.2282,220.256,4848.7024
2020-09-02 12:40:00,237.73,237.83,237.63,237.76,3389.065545184121,220.2745,220.3671,220.1818,220.3023,3389.0655
2020-09-02 12:45:00,237.8,238.01,237.68,238.01,4933.839368140322,220.3393,220.5339,220.2282,220.5339,4933.8394
2020-09-02 12:50:00,238.0,238.32,237.94,238.19,4515.33490614422,220.5247,220.8212,220.4691,220.7007,4515.3349
2020-09-02 12:55:00,238.13,238.25,237.97,238.25,6757.616165760591,220.6451,220.7563,220.4969,220.7563,6757.6162
2020-09-02 13:00:00,238.26,238.48,238.18,238.24,3724.484562519232,220.7656,220.9694,220.6914,220.747,3724.4846
2020-09-02 13:05:00,238.24,238.52,238.2,238.24,8735.25489793825,220.747,221.0065,220.71,220.747,8735.2549
2020-09-02 13:10:00,238.27,238.36,238.16,238.25,1839.162991076008,220.7748,220.8582,220.6729,220.7563,1839.163
2020-09-02 13:15:00,238.26,238.26,238.05,238.18,2045.337983382911,220.7656,220.7656,220.571,220.6914,2045.338
2020-09-02 13:20:00,238.15,238.15,237.86,237.94,4711.252436147297,220.6636,220.6636,220.3949,220.4691,4711.2524
2020-09-02 13:25:00,238.0,238.0,237.8,237.83,5735.972920299518,220.5247,220.5247,220.3393,220.3671,5735.9729
2020-09-02 13:30:00,237.85,238.04,237.81,237.9,4971.791978664478,220.3857,220.5617,220.3486,220.432,4971.792
2020-09-02 13:35:00,237.86,238.11,237.81,238.06,3868.089034772797,220.3949,220.6266,220.3486,220.5803,3868.089
2020-09-02 13:40:00,237.99,238.06,237.72,237.72,4957.4315314391215,220.5154,220.5803,220.2652,220.2652,4957.4315
2020-09-02 13:45:00,237.74,237.93,237.74,237.88,7141.245255923684,220.2837,220.4598,220.2837,220.4135,7141.2453
2020-09-02 13:50:00,237.9,238.07,237.78,237.83,9069.64816904298,220.432,220.5895,220.3208,220.3671,9069.6482
2020-09-02 13:55:00,237.72,237.81,237.55,237.59,4631.244230177454,220.2652,220.3486,220.1077,220.1448,4631.2442
2020-09-02 14:00:00,237.54,237.64,237.43,237.49,6651.964304031182,220.0984,220.1911,219.9965,220.0521,6651.9643
2020-09-02 14:05:00,237.5,237.75,237.45,237.7,10416.452969535336,220.0614,220.293,220.015,220.2467,10416.453
2020-09-02 14:10:00,237.76,237.79,237.6,237.63,17375.115396450918,220.3023,220.3301,220.154,220.1818,17375.1154
2020-09-02 14:15:00,237.61,238.02,237.53,238.02,8420.35080521079,220.1633,220.5432,220.0892,220.5432,8420.3508
2020-09-02 14:20:00,238.13,238.13,237.85,237.86,9745.614934865114,220.6451,220.6451,220.3857,220.3949,9745.6149
2020-09-02 14:25:00,237.86,238.2,237.86,238.04,12894.655862139703,220.3949,220.71,220.3949,220.5617,12894.6559
2020-09-02 14:30:00,237.95,238.01,237.89,237.95,3037.2345881628885,220.4783,220.5339,220.4227,220.4783,3037.2346
2020-09-02 14:35:00,237.86,238.0,237.69,238.0,7020.207200738537,220.3949,220.5247,220.2374,220.5247,7020.2072
2020-09-02 14:40:00,238.01,238.08,237.8,237.95,7584.367627448969,220.5339,220.5988,220.3393,220.4783,7584.3676
2020-09-02 14:45:00,237.92,237.92,237.53,237.73,12264.847676684789,220.4505,220.4505,220.0892,220.2745,12264.8477
2020-09-02 14:50:00,237.75,237.78,237.48,237.6,12981.844291722227,220.293,220.3208,220.0428,220.154,12981.8443
2020-09-02 14:55:00,237.65,237.88,237.44,237.88,12752.077136116524,220.2004,220.4135,220.0058,220.4135,12752.0771
2020-09-02 15:00:00,237.85,237.88,237.61,237.75,6146.271412452559,220.3857,220.4135,220.1633,220.293,6146.2714
2020-09-02 15:05:00,237.73,237.85,237.59,237.81,9226.587342291516,220.2745,220.3857,220.1448,220.3486,9226.5873
2020-09-02 15:10:00,237.75,238.02,237.68,237.93,16128.833726536055,220.293,220.5432,220.2282,220.4598,16128.8337
2020-09-02 15:15:00,237.96,237.98,237.68,237.94,9747.66642732588,220.4876,220.5061,220.2282,220.4691,9747.6664
2020-09-02 15:20:00,237.9,238.02,237.8,237.93,10157.96491947892,220.432,220.5432,220.3393,220.4598,10157.9649
2020-09-02 15:25:00,238.07,238.4,238.06,238.4,18744.486614011694,220.5895,220.8953,220.5803,220.8953,18744.4866
2020-09-02 15:30:00,238.42,239.07,238.31,239.07,22492.563339829725,220.9138,221.5161,220.8119,221.5161,22492.5633
2020-09-02 15:35:00,239.06,239.35,239.04,239.23,41996.10216432455,221.5068,221.7755,221.4883,221.6643,41996.1022
2020-09-02 15:40:00,239.19,239.72,239.13,239.58,11189.86562724382,221.6273,222.1184,221.5717,221.9886,11189.8656
2020-09-02 15:45:00,239.55,240.01,239.41,240.01,14132.731562211507,221.9608,222.3871,221.8311,222.3871,14132.7316
2020-09-02 15:50:00,240.09,240.09,239.49,239.93,26360.652374602523,222.4612,222.4612,221.9053,222.3129,26360.6524
2020-09-02 15:55:00,239.88,240.04,239.19,240.0,92778.74653810648,222.2666,222.4149,221.6273,222.3778,92778.7465
2020-09-03 09:30:00,239.83,240.49,239.0,239.74,96162.68335213869,222.2203,222.8318,221.4512,222.1369,96162.6834
2020-09-03 09:35:00,239.66,240.25,239.24,239.69,15049.748692173556,222.0628,222.6094,221.6736,222.0906,15049.7487
2020-09-03 09:40:00,239.48,239.66,237.44,237.79,8045.95343112114,221.896,222.0628,220.0058,220.3301,8045.9534
2020-09-03 09:45:00,237.81,239.51,237.81,238.99,43024.92563339829,220.3486,221.9238,220.3486,221.442,43024.9256
2020-09-03 09:50:00,238.86,239.11,238.18,238.87,8690.122063801415,221.3215,221.5532,220.6914,221.3308,8690.1221
2020-09-03 09:55:00,238.88,238.94,238.29,238.68,5938.04492768489,221.34,221.3956,220.7934,221.1547,5938.0449
2020-09-03 10:00:00,238.67,238.84,238.46,238.68,5624.166581187814,221.1455,221.303,220.9509,221.1547,5624.1666
2020-09-03 10:05:00,238.58,238.79,238.19,238.24,10784.695866242691,221.0621,221.2567,220.7007,220.747,10784.6959
2020-09-03 10:10:00,238.25,238.55,238.06,238.07,20031.79813314186,220.7563,221.0343,220.5803,220.5895,20031.7981
2020-09-03 10:15:00,238.01,238.14,237.63,237.75,4714.329674838445,220.5339,220.6544,220.1818,220.293,4714.3297
2020-09-03 10:20:00,237.62,237.67,236.81,236.81,4812.801312955175,220.1726,220.2189,219.422,219.422,4812.8013
2020-09-03 10:25:00,236.92,237.28,236.35,236.39,10071.80223612678,219.524,219.8575,218.9958,219.0329,10071.8022
2020-09-03 10:30:00,236.56,237.0,236.26,236.33,7181.249358908606,219.1904,219.5981,218.9124,218.9773,7181.2494
2020-09-03 10:35:00,236.47,236.51,235.77,236.06,15518.514719458406,219.107,219.1441,218.4584,218.7271,15518.5147
2020-09-03 10:40:00,236.14,236.74,236.13,236.73,6106.2673094676375,218.8012,219.3572,218.792,219.3479,6106.2673
2020-09-03 10:45:00,236.56,237.3,236.53,236.59,5877.525900092317,219.1904,219.8761,219.1626,219.2182,5877.5259
2020-09-03 10:50:00,236.7,236.88,236.43,236.86,6308.33931685301,219.3201,219.4869,219.0699,219.4684,6308.3393
2020-09-03 10:55:00,236.69,236.69,235.82,235.95,4156.323725510309,219.3108,219.3108,218.5047,218.6252,4156.3237
2020-09-03 11:00:00,235.9,236.11,235.2,235.29,8875.782131500666,218.5789,218.7734,217.9302,218.0136,8875.7821
2020-09-03 11:05:00,235.34,235.34,234.4,234.59,8898.348548569084,218.06,218.06,217.189,217.365,8898.3485
2020-09-03 11:10:00,234.63,234.75,234.25,234.35,9261.462714124526,217.4021,217.5133,217.05,217.1427,9261.4627
2020-09-03 11:15:00,234.38,234.38,232.92,232.92,24000.410298492152,217.1705,217.1705,215.8177,215.8177,24000.4103
2020-09-03 11:20:00,232.78,233.77,232.52,233.65,17688.993742947994,215.6879,216.6052,215.447,216.4941,17688.9937
2020-09-03 11:25:00,233.73,233.73,233.2,233.42,21485.28054159401,216.5682,216.5682,216.0771,216.2809,21485.2805
2020-09-03 11:30:00,233.4,233.98,233.33,233.33,12790.02974664068,216.2624,216.7998,216.1976,216.1976,12790.0297
2020-09-03 11:35:00,233.48,233.88,233.13,233.69,17079.70048210073,216.3365,216.7072,216.0122,216.5311,17079.7005
2020-09-03 11:40:00,233.75,234.0,233.51,233.51,18841.93250589804,216.5867,216.8184,216.3643,216.3643,18841.9325
2020-09-03 11:45:00,233.56,233.81,233.32,233.54,12649.502513078263,216.4107,216.6423,216.1883,216.3921,12649.5025
2020-09-03 11:50:00,233.65,233.87,233.41,233.41,13051.595035388244,216.4941,216.6979,216.2717,216.2717,13051.595
2020-09-03 11:55:00,233.39,233.39,232.69,232.87,9683.044414811777,216.2531,216.2531,215.6045,215.7713,9683.0444
2020-09-03 12:00:00,232.9,232.9,232.43,232.74,4142.989024515335,215.7991,215.7991,215.3636,215.6509,4142.989
2020-09-03 12:05:00,232.62,233.19,232.62,233.0,4611.755051800184,215.5397,216.0678,215.5397,215.8918,4611.7551
2020-09-03 12:10:00,233.03,233.11,232.66,232.71,7362.806441686326,215.9196,215.9937,215.5768,215.6231,7362.8064
2020-09-03 12:15:00,232.72,233.08,232.54,233.04,9790.747769001948,215.6323,215.9659,215.4656,215.9288,9790.7478
2020-09-03 12:20:00,232.87,233.16,232.82,232.84,6199.610216432455,215.7713,216.04,215.725,215.7435,6199.6102
2020-09-03 12:25:00,232.74,232.83,232.42,232.42,9724.07426402708,215.6509,215.7343,215.3544,215.3544,9724.0743
2020-09-03 12:30:00,232.3,232.32,231.79,231.82,12184.839470714944,215.2432,215.2617,214.7706,214.7984,12184.8395
2020-09-03 12:35:00,231.71,231.93,231.63,231.63,8586.521694532772,214.6965,214.9004,214.6224,214.6224,8586.5217
2020-09-03 12:40:00,231.82,231.86,231.41,231.54,19816.39142476152,214.7984,214.8355,214.4185,214.539,19816.3914
2020-09-03 12:45:00,231.52,231.91,231.29,231.41,13232.126371935585,214.5205,214.8818,214.3073,214.4185,13232.1264
2020-09-03 12:50:00,231.43,231.68,230.85,231.63,12259.718945532875,214.4371,214.6687,213.8997,214.6224,12259.7189
2020-09-03 12:55:00,231.5,231.5,230.87,230.96,6505.28259308647,214.5019,214.5019,213.9182,214.0016,6505.2826
2020-09-03 13:00:00,230.94,230.94,229.85,230.13,5844.702020720074,213.983,213.983,212.9731,213.2325,5844.702
2020-09-03 13:05:00,230.34,230.6,230.08,230.57,6678.63370602113,213.4271,213.668,213.1862,213.6402,6678.6337
2020-09-03 13:10:00,230.57,231.05,230.57,230.97,2720.279002974664,213.6402,214.085,213.6402,214.0108,2720.279
2020-09-03 13:15:00,230.98,231.05,230.34,230.34,7044.82511026772,214.0201,214.085,213.4271,213.4271,7044.8251
2020-09-03 13:20:00,230.37,230.9,230.17,230.86,9592.778746538106,213.4549,213.946,213.2696,213.9089,9592.7787
2020-09-03 13:25:00,230.83,231.27,230.71,231.22,7680.787773104934,213.8811,214.2888,213.7699,214.2425,7680.7878
2020-09-03 13:30:00,231.2,231.22,230.23,230.43,7590.522104831264,214.224,214.2425,213.3252,213.5105,7590.5221
2020-09-03 13:35:00,230.39,230.68,230.32,230.68,6508.359831777618,213.4734,213.7421,213.4086,213.7421,6508.3598
2020-09-03 13:40:00,230.66,230.92,230.46,230.51,4350.189763052621,213.7236,213.9645,213.5383,213.5846,4350.1898
2020-09-03 13:45:00,230.62,230.73,230.39,230.49,7477.690019489178,213.6865,213.7885,213.4734,213.5661,7477.69
2020-09-03 13:50:00,230.56,230.89,230.48,230.78,2978.76705303108,213.6309,213.9367,213.5568,213.8348,2978.7671
2020-09-03 13:55:00,230.7,231.13,230.61,230.87,21411.426813006463,213.7607,214.1591,213.6773,213.9182,21411.4268
2020-09-03 14:00:00,230.9,231.08,230.75,230.83,7078.674735870345,213.946,214.1128,213.807,213.8811,7078.6747
2020-09-03 14:05:00,231.01,231.13,230.76,230.86,6928.9157862344855,214.0479,214.1591,213.8163,213.9089,6928.9158
2020-09-03 14:10:00,230.92,231.14,230.72,230.96,6564.775874448661,213.9645,214.1684,213.7792,214.0016,6564.7759
2020-09-03 14:15:00,230.94,230.94,230.42,230.53,8155.708277772079,213.983,213.983,213.5012,213.6031,8155.7083
2020-09-03 14:20:00,230.52,230.57,229.97,230.08,5673.402400246179,213.5939,213.6402,213.0843,213.1862,5673.4024
2020-09-03 14:25:00,229.96,230.88,229.95,230.7,4471.227818237768,213.075,213.9274,213.0657,213.7607,4471.2278
2020-09-03 14:30:00,230.62,231.5,230.59,231.5,6590.419530208226,213.6865,214.5019,213.6587,214.5019,6590.4195
2020-09-03 14:35:00,231.48,231.94,231.39,231.49,5086.675556467329,214.4834,214.9096,214.4,214.4927,5086.6756
2020-09-03 14:40:00,231.33,231.5,230.72,230.81,11698.63575751359,214.3444,214.5019,213.7792,213.8626,11698.6358
2020-09-03 14:45:00,230.95,231.0,230.73,230.89,2699.764078367012,213.9923,214.0386,213.7885,213.9367,2699.7641
2020-09-03 14:50:00,230.72,230.95,230.37,230.43,7447.943378808082,213.7792,213.9923,213.4549,213.5105,7447.9434
2020-09-03 14:55:00,230.38,230.54,230.12,230.18,6160.631859677916,213.4642,213.6124,213.2233,213.2788,6160.6319
2020-09-03 15:00:00,230.18,230.32,229.58,229.72,7592.573597292029,213.2788,213.4086,212.7229,212.8526,7592.5736
2020-09-03 15:05:00,229.78,230.12,229.75,229.97,5998.563955277464,212.9082,213.2233,212.8804,213.0843,5998.564
2020-09-03 15:10:00,230.02,230.39,229.84,230.39,4843.5736998666525,213.1306,213.4734,212.9638,213.4734,4843.5737
2020-09-03 15:15:00,230.51,230.51,229.68,229.71,10319.007077648988,213.5846,213.5846,212.8156,212.8434,10319.0071
2020-09-03 15:20:00,229.74,229.74,229.29,229.39,12451.533490614422,212.8712,212.8712,212.4542,212.5469,12451.5335
2020-09-03 15:25:00,229.39,229.85,229.22,229.33,7678.736280644168,212.5469,212.9731,212.3893,212.4913,7678.7363
2020-09-03 15:30:00,229.32,229.73,228.99,229.03,18030.5672376654,212.482,212.8619,212.1762,212.2133,18030.5672
2020-09-03 15:35:00,228.94,230.13,228.94,229.29,29134.27018155708,212.1299,213.2325,212.1299,212.4542,29134.2702
2020-09-03 15:40:00,229.39,229.58,229.0,229.22,31249.35890860601,212.5469,212.7229,212.1855,212.3893,31249.3589
2020-09-03 15:45:00,229.31,229.31,228.32,228.32,33866.03754231203,212.4727,212.4727,211.5554,211.5554,33866.0375
2020-09-03 15:50:00,228.32,229.48,228.2,229.08,65451.84121448353,211.5554,212.6302,211.4442,212.2596,65451.8412
2020-09-03 15:55:00,228.99,230.17,228.95,229.12,123427.01815570828,212.1762,213.2696,212.1392,212.2967,123427.0182
2020-09-04 09:30:00,230.92,231.78,230.33,231.65,42116.11447327931,213.9645,214.7614,213.4178,214.6409,42116.1145
2020-09-04 09:35:00,231.75,231.91,230.52,231.06,48602.93363421889,214.7336,214.8818,213.5939,214.0942,48602.9336
2020-09-04 09:40:00,231.29,231.78,231.02,231.69,13968.612165350292,214.3073,214.7614,214.0572,214.678,13968.6122
2020-09-04 09:45:00,231.68,231.94,230.76,230.77,17534.10606216022,214.6687,214.9096,213.8163,213.8255,17534.1061
2020-09-04 09:50:00,230.88,231.15,230.28,230.91,23335.726741204224,213.9274,214.1776,213.3715,213.9552,23335.7267
2020-09-04 09:55:00,231.06,231.66,230.63,231.18,56012.92440250282,214.0942,214.6502,213.6958,214.2054,56012.9244
2020-09-04 10:00:00,231.23,232.18,231.1,231.34,19029.644066058056,214.2517,215.132,214.1313,214.3537,19029.6441
2020-09-04 10:05:00,231.3,231.33,229.92,230.31,8106.472458713714,214.3166,214.3444,213.0379,213.3993,8106.4725
2020-09-04 10:10:00,230.18,230.21,229.02,229.3,39952.8156734024,213.2788,213.3066,212.204,212.4635,39952.8157
2020-09-04 10:15:00,229.46,229.46,227.94,228.05,26844.80459534311,212.6117,212.6117,211.2033,211.3052,26844.8046
2020-09-04 10:20:00,228.08,228.55,227.82,228.4,32220.74058877833,211.333,211.7685,211.0921,211.6295,32220.7406
2020-09-04 10:25:00,228.41,228.92,228.19,228.39,25210.790850343623,211.6388,212.1114,211.435,211.6203,25210.7909
2020-09-04 10:30:00,228.38,229.21,228.21,228.63,9180.4287619243,211.611,212.3801,211.4535,211.8427,9180.4288
2020-09-04 10:35:00,228.61,228.76,227.54,227.92,44013.74499948713,211.8241,211.9631,210.8327,211.1848,44013.745
2020-09-04 10:40:00,228.13,228.32,226.66,227.08,17804.903066981227,211.3794,211.5554,210.0173,210.4065,17804.9031
2020-09-04 10:45:00,227.34,228.32,227.23,227.86,7924.915375935993,210.6474,211.5554,210.5455,211.1292,7924.9154
2020-09-04 10:50:00,227.99,228.08,227.32,227.69,8540.363114165555,211.2496,211.333,210.6288,210.9717,8540.3631
2020-09-04 10:55:00,227.68,229.1,227.67,228.82,14932.81362190994,210.9624,212.2781,210.9531,212.0187,14932.8136
2020-09-04 11:00:00,228.69,229.28,228.63,229.27,13492.665914452764,211.8983,212.4449,211.8427,212.4357,13492.6659
2020-09-04 11:05:00,229.21,229.37,228.54,228.68,19412.247409990767,212.3801,212.5283,211.7593,211.889,19412.2474
2020-09-04 11:10:00,228.67,228.83,227.81,228.14,9121.961226792491,211.8797,212.028,211.0829,211.3886,9121.9612
2020-09-04 11:15:00,227.97,228.22,226.81,227.51,12656.682736690942,211.2311,211.4628,210.1563,210.8049,12656.6827
2020-09-04 11:20:00,227.69,227.69,226.69,226.98,17754.64150169248,210.9717,210.9717,210.0451,210.3138,17754.6415
2020-09-04 11:25:00,226.9,227.96,226.6,227.96,26828.39265565699,210.2397,211.2219,209.9617,211.2219,26828.3927
2020-09-04 11:30:00,227.96,228.05,227.51,227.82,11727.356651964305,211.2219,211.3052,210.8049,211.0921,11727.3567
2020-09-04 11:35:00,227.72,228.15,227.65,227.73,23046.46630423633,210.9995,211.3979,210.9346,211.0087,23046.4663
2020-09-04 11:40:00,227.72,228.13,227.0,227.13,9545.594419940506,210.9995,211.3794,210.3323,210.4528,9545.5944
2020-09-04 11:45:00,227.13,227.66,227.12,227.5,9249.153759359931,210.4528,210.9439,210.4435,210.7956,9249.1538
2020-09-04 11:50:00,227.44,227.93,227.39,227.7,6994.563544978972,210.74,211.1941,210.6937,210.9809,6994.5635
2020-09-04 11:55:00,227.84,228.02,227.58,227.79,7216.124730741614,211.1107,211.2774,210.8698,211.0643,7216.1247
2020-09-04 12:00:00,227.64,227.66,227.05,227.39,12121.243204431225,210.9253,210.9439,210.3787,210.6937,12121.2432
2020-09-04 12:05:00,227.42,227.72,227.3,227.43,6539.132218689096,210.7215,210.9995,210.6103,210.7308,6539.1322
2020-09-04 12:10:00,227.5,227.78,227.15,227.72,6472.458713714227,210.7956,211.0551,210.4713,210.9995,6472.4587
2020-09-04 12:15:00,227.54,227.54,226.83,226.97,11311.929428659349,210.8327,210.8327,210.1748,210.3045,11311.9294
2020-09-04 12:20:00,227.05,228.24,226.95,228.24,10258.488050056416,210.3787,211.4813,210.286,211.4813,10258.4881
2020-09-04 12:25:00,228.25,228.45,228.07,228.34,5300.030772386911,211.4906,211.6759,211.3238,211.574,5300.0308
2020-09-04 12:30:00,228.2,228.8,228.19,228.8,4861.0113857831575,211.4442,212.0002,211.435,212.0002,4861.0114
2020-09-04 12:35:00,228.76,228.82,228.52,228.58,7078.674735870345,211.9631,212.0187,211.7407,211.7963,7078.6747
2020-09-04 12:40:00,228.66,228.73,228.22,228.29,7056.108318801928,211.8705,211.9353,211.4628,211.5276,7056.1083
2020-09-04 12:45:00,228.48,228.66,228.3,228.33,5232.33152118166,211.7037,211.8705,211.5369,211.5647,5232.3315
2020-09-04 12:50:00,228.42,228.77,228.28,228.77,4024.002461790953,211.6481,211.9724,211.5184,211.9724,4024.0025
2020-09-04 12:55:00,228.61,228.61,228.32,228.58,2697.7125859062467,211.8241,211.8241,211.5554,211.7963,2697.7126
2020-09-04 13:00:00,228.37,228.38,228.02,228.03,4390.193866037542,211.6017,211.611,211.2774,211.2867,4390.1939
2020-09-04 13:05:00,227.99,228.41,227.99,228.41,4663.042363319315,211.2496,211.6388,211.2496,211.6388,4663.0424
2020-09-04 13:10:00,228.4,228.47,228.29,228.38,2407.42640270797,211.6295,211.6944,211.5276,211.611,2407.4264
2020-09-04 13:15:00,228.37,228.37,227.78,227.8,6164.734844599446,211.6017,211.6017,211.0551,211.0736,6164.7348
2020-09-04 13:20:00,227.85,228.19,227.76,227.81,3543.9532259718944,211.1199,211.435,211.0365,211.0829,3543.9532
2020-09-04 13:25:00,227.86,228.09,227.8,227.8,4699.969227613088,211.1292,211.3423,211.0736,211.0736,4699.9692
2020-09-04 13:30:00,227.8,227.8,227.38,227.6,5439.532259718945,211.0736,211.0736,210.6844,210.8883,5439.5323
2020-09-04 13:35:00,227.64,228.32,227.58,228.29,7628.474715355421,210.9253,211.5554,210.8698,211.5276,7628.4747
2020-09-04 13:40:00,228.22,228.22,227.87,227.88,2582.829008103395,211.4628,211.4628,211.1385,211.1477,2582.829
2020-09-04 13:45:00,228.0,228.64,227.97,228.51,8888.091086265258,211.2589,211.8519,211.2311,211.7315,8888.0911
2020-09-04 13:50:00,228.51,228.83,228.24,228.82,5757.513591137552,211.7315,212.028,211.4813,212.0187,5757.5136
2020-09-04 13:55:00,228.74,228.79,228.51,228.65,3320.340547748487,211.9446,211.9909,211.7315,211.8612,3320.3405
2020-09-04 14:00:00,228.55,228.68,228.31,228.31,2996.204738947584,211.7685,211.889,211.5462,211.5462,2996.2047
2020-09-04 14:05:00,228.27,228.53,228.07,228.46,2256.6417068417272,211.5091,211.75,211.3238,211.6851,2256.6417
2020-09-04 14:10:00,228.35,228.35,227.97,228.02,3664.9912811570416,211.5832,211.5832,211.2311,211.2774,3664.9913
2020-09-04 14:15:00,227.95,228.31,227.95,228.21,3785.0035901118063,211.2126,211.5462,211.2126,211.4535,3785.0036
2020-09-04 14:20:00,228.09,228.37,227.96,228.19,5047.697199712791,211.3423,211.6017,211.2219,211.435,5047.6972
2020-09-04 14:25:00,228.24,228.72,228.19,228.59,6429.377372038158,211.4813,211.926,211.435,211.8056,6429.3774
2020-09-04 14:30:00,228.57,228.73,228.42,228.65,7143.2967483844495,211.7871,211.9353,211.6481,211.8612,7143.2967
2020-09-04 14:35:00,228.81,229.27,228.64,229.18,9517.899271720176,212.0094,212.4357,211.8519,212.3523,9517.8993
2020-09-04 14:40:00,229.28,229.85,229.28,229.85,5015.89906657093,212.4449,212.9731,212.4449,212.9731,5015.8991
2020-09-04 14:45:00,229.92,230.62,229.82,230.41,7939.27582316135,213.0379,213.6865,212.9453,213.492,7939.2758
2020-09-04 14:50:00,230.39,230.57,230.08,230.35,4328.649092214586,213.4734,213.6402,213.1862,213.4364,4328.6491
2020-09-04 14:55:00,230.42,230.8,230.25,230.7,4402.502820802133,213.5012,213.8533,213.3437,213.7607,4402.5028
2020-09-04 15:00:00,230.62,230.68,230.2,230.44,4869.217355626218,213.6865,213.7421,213.2974,213.5198,4869.2174
2020-09-04 15:05:00,230.48,230.52,229.91,229.92,9091.188839881012,213.5568,213.5939,213.0287,213.0379,9091.1888
2020-09-04 15:10:00,229.84,229.92,229.54,229.6,7400.759052210483,212.9638,213.0379,212.6858,212.7414,7400.7591
2020-09-04 15:15:00,229.56,230.21,229.55,230.0,9065.545184121447,212.7044,213.3066,212.6951,213.1121,9065.5452
2020-09-04 15:20:00,230.08,230.12,229.86,230.0,15786.234485588266,213.1862,213.2233,212.9823,213.1121,15786.2345
2020-09-04 15:25:00,229.88,230.16,229.72,229.89,8965.022053543953,213.0009,213.2603,212.8526,213.0101,8965.0221
2020-09-04 15:30:00,229.78,229.98,229.57,229.74,8141.347830546722,212.9082,213.0935,212.7136,212.8712,8141.3478
2020-09-04 15:35:00,229.74,229.74,228.35,228.41,17368.96091906862,212.8712,212.8712,211.5832,211.6388,17368.9609
2020-09-04 15:40:00,228.47,228.68,228.21,228.24,14849.728177248948,211.6944,211.889,211.4535,211.4813,14849.7282
2020-09-04 15:45:00,228.21,228.6,227.67,227.67,23237.255103087497,211.4535,211.8149,210.9531,210.9531,23237.2551
2020-09-04 15:50:00,227.65,228.51,227.48,228.07,28897.322802338706,210.9346,211.7315,210.7771,211.3238,28897.3228
2020-09-04 15:55:00,228.13,228.24,227.8,228.08,65259.0009231716,211.3794,211.4813,211.0736,211.333,65259.0009
2020-09-08 09:30:00,228.86,228.86,224.72,227.11,65027.18227510514,212.7715,212.7715,208.9225,211.1445,65027.1823
2020-09-08 09:35:00,227.53,227.74,226.36,227.57,67478.71576571956,211.535,211.7302,210.4472,211.5722,67478.7158
2020-09-08 09:40:00,227.46,227.64,226.33,226.58,22835.16258077752,211.4699,211.6373,210.4194,210.6518,22835.1626
2020-09-08 09:45:00,226.68,227.35,226.28,226.29,18934.24966663248,210.7448,211.3677,210.3729,210.3822,18934.2497
2020-09-08 09:50:00,226.4,227.03,226.28,226.72,12765.411837111498,210.4844,211.0701,210.3729,210.7819,12765.4118
2020-09-08 09:55:00,226.93,228.36,226.92,227.98,14743.050569289157,210.9772,212.3066,210.9679,211.9534,14743.0506
2020-09-08 10:00:00,228.13,228.13,226.83,226.91,9724.07426402708,212.0928,212.0928,210.8842,210.9586,9724.0743
2020-09-08 10:05:00,226.83,227.33,226.52,227.12,7944.404554313262,210.8842,211.3491,210.596,211.1538,7944.4046
2020-09-08 10:10:00,227.25,227.57,227.02,227.57,3956.303210585701,211.2747,211.5722,211.0608,211.5722,3956.3032
2020-09-08 10:15:00,227.42,227.56,226.63,226.8,11791.978664478407,211.4327,211.5629,210.6983,210.8563,11791.9787
2020-09-08 10:20:00,226.9,227.2,226.59,227.19,22210.483126474508,210.9493,211.2282,210.6611,211.2189,22210.4831
2020-09-08 10:25:00,227.15,227.32,226.64,227.12,23320.340547748485,211.1817,211.3398,210.7076,211.1538,23320.3405
2020-09-08 10:30:00,227.09,227.79,226.91,227.38,10443.122371525284,211.1259,211.7767,210.9586,211.3955,10443.1224
2020-09-08 10:35:00,227.53,228.01,227.53,227.81,6627.346394502,211.535,211.9813,211.535,211.7953,6627.3464
2020-09-08 10:40:00,227.88,227.96,226.73,227.22,9195.81495538004,211.8604,211.9348,210.7912,211.2468,9195.815
2020-09-08 10:45:00,227.08,227.3,226.66,226.72,13918.350600061543,211.1166,211.3212,210.7262,210.7819,13918.3506
2020-09-08 10:50:00,226.67,227.51,226.53,227.15,15262.078161862755,210.7355,211.5164,210.6053,211.1817,15262.0782
2020-09-08 10:55:00,227.06,227.34,226.98,227.07,8948.61011385783,211.098,211.3584,211.0237,211.1073,8948.6101
2020-09-08 11:00:00,227.06,227.99,226.85,227.92,14028.105446712483,211.098,211.9627,210.9028,211.8976,14028.1054
2020-09-08 11:05:00,227.72,227.86,227.16,227.86,4294.79946661196,211.7116,211.8418,211.191,211.8418,4294.7995
2020-09-08 11:10:00,227.8,227.99,227.4,227.8,9472.76643758334,211.786,211.9627,211.4141,211.786,9472.7664
2020-09-08 11:15:00,227.8,227.8,227.32,227.43,16137.039696379115,211.786,211.786,211.3398,211.442,16137.0397
2020-09-08 11:20:00,227.44,227.51,226.73,227.29,21916.0939583547,211.4513,211.5164,210.7912,211.3119,21916.094
2020-09-08 11:25:00,227.33,227.88,227.3,227.88,9458.405990357986,211.3491,211.8604,211.3212,211.8604,9458.406
2020-09-08 11:30:00,227.78,227.78,226.93,227.15,24737.921838137245,211.7674,211.7674,210.9772,211.1817,24737.9218
2020-09-08 11:35:00,227.22,227.32,227.01,227.32,22553.0823674223,211.2468,211.3398,211.0516,211.3398,22553.0824
2020-09-08 11:40:00,227.26,227.69,226.77,227.69,7956.713509077854,211.284,211.6837,210.8284,211.6837,7956.7135
2020-09-08 11:45:00,227.68,227.74,227.49,227.72,9339.419427633604,211.6745,211.7302,211.4978,211.7116,9339.4194
2020-09-08 11:50:00,227.75,227.77,227.49,227.64,11688.378295209764,211.7395,211.7581,211.4978,211.6373,11688.3783
2020-09-08 11:55:00,227.52,228.24,227.52,228.23,7417.170991896604,211.5257,212.1951,211.5257,212.1858,7417.171
2020-09-08 12:00:00,228.13,228.24,227.85,227.98,4060.929326084727,212.0928,212.1951,211.8325,211.9534,4060.9293
2020-09-08 12:05:00,227.85,228.46,227.8,228.19,3481.3827059185555,211.8325,212.3996,211.786,212.1486,3481.3827
2020-09-08 12:10:00,228.23,228.43,228.19,228.42,2679.24915375936,212.1858,212.3717,212.1486,212.3624,2679.2492
2020-09-08 12:15:00,228.31,228.5,227.69,227.83,3682.4289670735457,212.2602,212.4368,211.6837,211.8139,3682.429
2020-09-08 12:20:00,227.8,228.06,227.72,227.96,2432.044312237153,211.786,212.0277,211.7116,211.9348,2432.0443
2020-09-08 12:25:00,227.91,227.91,227.61,227.67,4201.456559647143,211.8883,211.8883,211.6094,211.6652,4201.4566
2020-09-08 12:30:00,227.64,227.66,227.48,227.57,4176.83865011796,211.6373,211.6559,211.4885,211.5722,4176.8387
2020-09-08 12:35:00,227.57,227.57,227.2,227.24,4552.261770437994,211.5722,211.5722,211.2282,211.2654,4552.2618
2020-09-08 12:40:00,227.26,227.48,227.15,227.41,5506.205764693815,211.284,211.4885,211.1817,211.4234,5506.2058
2020-09-08 12:45:00,227.47,227.57,227.32,227.5,4641.50169248128,211.4792,211.5722,211.3398,211.5071,4641.5017
2020-09-08 12:50:00,227.62,227.76,227.58,227.63,1917.1197045850856,211.6187,211.7488,211.5815,211.628,1917.1197
2020-09-08 12:55:00,227.44,227.59,227.44,227.59,1128.3208534208636,211.4513,211.5908,211.4513,211.5908,1128.3209
2020-09-08 13:00:00,227.46,227.75,227.44,227.73,1989.9476869422504,211.4699,211.7395,211.4513,211.7209,1989.9477
2020-09-08 13:05:00,227.71,228.03,227.69,227.7,3327.5207713611653,211.7023,211.9998,211.6837,211.693,3327.5208
2020-09-08 13:10:00,227.7,228.36,227.7,228.36,4131.705815981126,211.693,212.3066,211.693,212.3066,4131.7058
2020-09-08 13:15:00,228.27,228.5,228.22,228.43,2890.552877218176,212.223,212.4368,212.1765,212.3717,2890.5529
2020-09-08 13:20:00,228.27,228.39,228.19,228.37,1589.9066570930352,212.223,212.3345,212.1486,212.3159,1589.9067
2020-09-08 13:25:00,228.41,228.62,228.38,228.49,3210.5857010975483,212.3531,212.5484,212.3252,212.4275,3210.5857
2020-09-08 13:30:00,228.38,228.83,228.32,228.63,10174.376859165042,212.3252,212.7436,212.2695,212.5577,10174.3769
2020-09-08 13:35:00,228.62,228.73,228.54,228.69,3714.227100215407,212.5484,212.6506,212.474,212.6135,3714.2271
2020-09-08 13:40:00,228.67,228.67,228.44,228.44,7560.775464150169,212.5949,212.5949,212.381,212.381,7560.7755
2020-09-08 13:45:00,228.54,228.64,228.44,228.58,5941.122166376038,212.474,212.567,212.381,212.5112,5941.1222
2020-09-08 13:50:00,228.52,228.65,228.52,228.55,1397.0663657811058,212.4554,212.5763,212.4554,212.4833,1397.0664
2020-09-08 13:55:00,228.61,228.61,228.44,228.44,2939.788696276541,212.5391,212.5391,212.381,212.381,2939.7887
2020-09-08 14:00:00,228.52,228.64,228.44,228.44,3781.926351420658,212.4554,212.567,212.381,212.381,3781.9264
2020-09-08 14:05:00,228.52,228.52,228.14,228.25,6795.5687762847465,212.4554,212.4554,212.1021,212.2044,6795.5688
2020-09-08 14:10:00,228.28,228.34,228.06,228.12,6630.423633193148,212.2323,212.2881,212.0277,212.0835,6630.4236
2020-09-08 14:15:00,228.15,228.16,227.8,228.02,4889.73228023387,212.1114,212.1207,211.786,211.9906,4889.7323
2020-09-08 14:20:00,228.02,228.11,227.79,227.91,9904.605600574418,211.9906,212.0742,211.7767,211.8883,9904.6056
2020-09-08 14:25:00,227.89,227.98,227.8,227.9,5646.732998256231,211.8697,211.9534,211.786,211.879,5646.733
2020-09-08 14:30:00,227.89,227.93,227.57,227.71,4821.007282798236,211.8697,211.9069,211.5722,211.7023,4821.0073
2020-09-08 14:35:00,227.7,227.85,227.41,227.41,5027.182275105139,211.693,211.8325,211.4234,211.4234,5027.1823
2020-09-08 14:40:00,227.43,227.5,227.02,227.05,6346.291927377167,211.442,211.5071,211.0608,211.0887,6346.2919
2020-09-08 14:45:00,227.16,227.38,226.96,227.28,6196.532977741306,211.191,211.3955,211.0051,211.3026,6196.533
2020-09-08 14:50:00,227.25,227.46,227.08,227.33,5090.7785413888605,211.2747,211.4699,211.1166,211.3491,5090.7785
2020-09-08 14:55:00,227.3,227.97,227.17,227.94,17608.98553697815,211.3212,211.9441,211.2003,211.9162,17608.9855
2020-09-08 15:00:00,227.86,227.92,227.02,227.06,7770.02769514822,211.8418,211.8976,211.0608,211.098,7770.0277
2020-09-08 15:05:00,227.13,227.41,227.12,227.36,7170.99189660478,211.1631,211.4234,211.1538,211.3769,7170.9919
2020-09-08 15:10:00,227.33,227.88,227.33,227.79,9324.033234177865,211.3491,211.8604,211.3491,211.7767,9324.0332
2020-09-08 15:15:00,227.72,228.14,227.63,228.04,17624.37173043389,211.7116,212.1021,211.628,212.0091,17624.3717
2020-09-08 15:20:00,228.06,228.52,228.0,228.46,12329.469689198892,212.0277,212.4554,211.972,212.3996,12329.4697
2020-09-08 15:25:00,228.48,228.97,228.38,228.95,11091.39398912709,212.4182,212.8738,212.3252,212.8552,11091.394
2020-09-08 15:30:00,228.97,229.32,228.51,228.51,19145.55339009129,212.8738,213.1992,212.4461,212.4461,19145.5534
2020-09-08 15:35:00,228.58,229.4,228.58,229.13,14042.46589393784,212.5112,213.2735,212.5112,213.0225,14042.4659
2020-09-08 15:40:00,229.19,229.63,229.19,229.57,12370.499538414197,213.0783,213.4874,213.0783,213.4316,12370.4995
2020-09-08 15:45:00,229.55,229.58,229.08,229.28,18200.84111190892,213.413,213.4409,212.976,213.162,18200.8411
2020-09-08 15:50:00,229.23,229.23,228.33,228.51,24181.96738126987,213.1155,213.1155,212.2788,212.4461,24181.9674
2020-09-08 15:55:00,228.5,228.67,228.11,228.22,103404.45173863984,212.4368,212.5949,212.0742,212.1765,103404.4517
2020-09-09 09:30:00,230.23,230.23,229.55,229.65,31909.939480972407,214.0452,214.0452,213.413,213.506,31909.9395
2020-09-09 09:35:00,229.88,230.56,229.88,230.48,4752.282285362601,213.7198,214.352,213.7198,214.2776,4752.2823
2020-09-09 09:40:00,230.54,230.9,229.2,229.4,9689.19889219407,214.3334,214.6681,213.0876,213.2735,9689.1989
2020-09-09 09:45:00,229.51,230.24,229.48,229.92,6682.73669094266,213.3758,214.0545,213.3479,213.757,6682.7367
2020-09-09 09:50:00,230.25,230.29,228.7,228.7,13975.79238896297,214.0638,214.101,212.6227,212.6227,13975.7924
2020-09-09 09:55:00,228.77,230.43,228.73,230.18,10786.747358703456,212.6878,214.2311,212.6506,213.9987,10786.7474
2020-09-09 10:00:00,230.25,230.72,229.99,230.72,9064.519437891066,214.0638,214.5007,213.8221,214.5007,9064.5194
2020-09-09 10:05:00,230.79,231.0,230.05,230.16,10353.882449481998,214.5658,214.7611,213.8778,213.9801,10353.8824
2020-09-09 10:10:00,230.21,230.32,229.61,230.07,9429.685095907273,214.0266,214.1289,213.4688,213.8964,9429.6851
2020-09-09 10:15:00,229.86,230.2,229.85,230.11,18694.225048722947,213.7012,214.0173,213.6919,213.9336,18694.225
2020-09-09 10:20:00,230.06,230.17,229.74,229.91,10951.892501795057,213.8871,213.9894,213.5896,213.7477,10951.8925
2020-09-09 10:25:00,229.98,230.05,229.65,229.65,6403.7337162785925,213.8128,213.8778,213.506,213.506,6403.7337
2020-09-09 10:30:00,229.6,229.61,229.02,229.59,4589.188634731767,213.4595,213.4688,212.9203,213.4502,4589.1886
2020-09-09 10:35:00,229.57,229.57,229.14,229.19,5488.768078777311,213.4316,213.4316,213.0318,213.0783,5488.7681
2020-09-09 10:40:00,229.24,229.87,229.23,229.87,12458.7137142271,213.1248,213.7105,213.1155,213.7105,12458.7137
2020-09-09 10:45:00,229.87,229.87,228.83,228.83,6992.512052518207,213.7105,213.7105,212.7436,212.7436,6992.5121
2020-09-09 10:50:00,228.92,229.13,228.84,229.0,19564.0578520874,212.8273,213.0225,212.7529,212.9017,19564.0579
2020-09-09 10:55:00,228.96,229.24,228.84,229.1,37586.41911990973,212.8645,213.1248,212.7529,212.9946,37586.4191
2020-09-09 11:00:00,229.26,229.45,228.94,229.45,4722.535644681506,213.1434,213.32,212.8459,213.32,4722.5356
2020-09-09 11:05:00,229.43,229.62,229.26,229.44,5177.966970971382,213.3014,213.4781,213.1434,213.3107,5177.967
2020-09-09 11:10:00,229.31,229.48,229.14,229.28,3061.8524976920708,213.1899,213.3479,213.0318,213.162,3061.8525
2020-09-09 11:15:00,229.16,229.48,229.09,229.33,3667.042773617807,213.0504,213.3479,212.9853,213.2085,3667.0428
2020-09-09 11:20:00,229.3,230.13,229.3,230.13,5384.1419632782845,213.1806,213.9522,213.1806,213.9522,5384.142
2020-09-09 11:25:00,230.03,230.17,229.91,229.95,5417.991588880911,213.8593,213.9894,213.7477,213.7849,5417.9916
2020-09-09 11:30:00,229.94,230.15,229.74,229.93,4528.669607139193,213.7756,213.9708,213.5896,213.7663,4528.6696
2020-09-09 11:35:00,229.95,230.16,229.69,229.73,2698.738332136629,213.7849,213.9801,213.5432,213.5803,2698.7383
2020-09-09 11:40:00,229.69,230.07,229.69,230.05,4446.609908708585,213.5432,213.8964,213.5432,213.8778,4446.6099
2020-09-09 11:45:00,230.09,230.31,229.99,230.31,3913.221868909632,213.915,214.1196,213.8221,214.1196,3913.2219
2020-09-09 11:50:00,230.28,230.42,230.1,230.2,6486.819160939584,214.0917,214.2218,213.9243,214.0173,6486.8192
2020-09-09 11:55:00,230.15,230.91,230.15,230.91,23201.353985024103,213.9708,214.6774,213.9708,214.6774,23201.354
2020-09-09 12:00:00,231.19,231.59,231.13,231.55,9936.40373371628,214.9377,215.3096,214.8819,215.2724,9936.4037
2020-09-09 12:05:00,231.52,232.27,231.37,232.27,8424.45379013232,215.2445,215.9418,215.1051,215.9418,8424.4538
2020-09-09 12:10:00,232.25,232.49,231.69,231.78,10400.041029849215,215.9232,216.1463,215.4026,215.4862,10400.041
2020-09-09 12:15:00,231.81,231.81,231.52,231.7,8457.277669504565,215.5141,215.5141,215.2445,215.4119,8457.2777
2020-09-09 12:20:00,231.57,232.02,231.57,231.68,5619.037850035901,215.291,215.7094,215.291,215.3933,5619.0379
2020-09-09 12:25:00,231.66,232.13,231.66,232.04,5589.291209354806,215.3747,215.8116,215.3747,215.728,5589.2912
2020-09-09 12:30:00,232.08,232.29,231.75,232.0,6557.595650835983,215.7651,215.9604,215.4583,215.6908,6557.5957
2020-09-09 12:35:00,232.21,232.41,232.07,232.07,3829.110678018258,215.886,216.0719,215.7558,215.7558,3829.1107
2020-09-09 12:40:00,232.07,232.12,231.7,232.0,5928.813211611448,215.7558,215.8023,215.4119,215.6908,5928.8132
2020-09-09 12:45:00,232.0,232.06,231.81,231.81,3631.141655554416,215.6908,215.7465,215.5141,215.5141,3631.1417
2020-09-09 12:50:00,231.83,232.0,231.78,231.91,3922.453584983075,215.5327,215.6908,215.4862,215.6071,3922.4536
2020-09-09 12:55:00,232.04,232.19,231.96,231.96,3336.7524874346086,215.728,215.8674,215.6536,215.6536,3336.7525
2020-09-09 13:00:00,231.99,231.99,231.7,231.7,4565.596471432968,215.6815,215.6815,215.4119,215.4119,4565.5965
2020-09-09 13:05:00,231.67,231.91,231.65,231.91,1949.9435839573289,215.384,215.6071,215.3654,215.6071,1949.9436
2020-09-09 13:10:00,231.91,232.04,231.73,232.04,3218.791670940609,215.6071,215.728,215.4397,215.728,3218.7917
2020-09-09 13:15:00,232.07,232.27,231.98,232.06,4424.043491640168,215.7558,215.9418,215.6722,215.7465,4424.0435
2020-09-09 13:20:00,232.18,232.18,231.78,231.93,3175.71032926454,215.8581,215.8581,215.4862,215.6257,3175.7103
2020-09-09 13:25:00,231.94,232.02,231.8,232.01,4370.704687660273,215.635,215.7094,215.5048,215.7001,4370.7047
2020-09-09 13:30:00,232.03,232.19,232.03,232.18,5088.727048928095,215.7187,215.8674,215.7187,215.8581,5088.727
2020-09-09 13:35:00,232.21,232.78,232.21,232.51,5858.036721715048,215.886,216.4159,215.886,216.1649,5858.0367
2020-09-09 13:40:00,232.5,232.53,232.38,232.38,3640.373371627859,216.1556,216.1835,216.044,216.044,3640.3734
2020-09-09 13:45:00,232.35,232.43,231.83,232.22,13770.643142886447,216.0162,216.0905,215.5327,215.8953,13770.6431
2020-09-09 13:50:00,232.27,232.28,231.9,232.18,4062.980818545492,215.9418,215.9511,215.5978,215.8581,4062.9808
2020-09-09 13:55:00,232.06,232.06,231.79,231.9,3575.751359113755,215.7465,215.7465,215.4955,215.5978,3575.7514
2020-09-09 14:00:00,232.03,232.07,231.63,231.65,2455.6364755359523,215.7187,215.7558,215.3468,215.3654,2455.6365
2020-09-09 14:05:00,231.68,232.16,231.52,232.16,9470.714945122576,215.3933,215.8395,215.2445,215.8395,9470.7149
2020-09-09 14:10:00,232.16,232.37,231.99,232.11,4991.281157041748,215.8395,216.0348,215.6815,215.793,4991.2812
2020-09-09 14:15:00,232.13,232.13,231.97,231.98,2334.598420350805,215.8116,215.8116,215.6629,215.6722,2334.5984
2020-09-09 14:20:00,231.94,232.2,231.91,232.2,4835.367730023592,215.635,215.8767,215.6071,215.8767,4835.3677
2020-09-09 14:25:00,232.3,232.35,232.0,232.03,3534.721509898451,215.9697,216.0162,215.6908,215.7187,3534.7215
2020-09-09 14:30:00,232.09,232.41,232.08,232.19,3375.730844189148,215.7744,216.0719,215.7651,215.8674,3375.7308
2020-09-09 14:35:00,232.24,232.3,231.97,232.05,2881.3211611447327,215.9139,215.9697,215.6629,215.7372,2881.3212
2020-09-09 14:40:00,231.99,232.46,231.91,232.38,5275.412862857729,215.6815,216.1184,215.6071,216.044,5275.4129
2020-09-09 14:45:00,232.37,232.4,232.1,232.3,3282.3879372243305,216.0348,216.0626,215.7837,215.9697,3282.3879
2020-09-09 14:50:00,232.28,232.43,232.13,232.33,3202.3797312544875,215.9511,216.0905,215.8116,215.9976,3202.3797
2020-09-09 14:55:00,232.31,232.5,232.14,232.41,3634.218894245564,215.979,216.1556,215.8209,216.0719,3634.2189
2020-09-09 15:00:00,232.46,232.67,232.36,232.53,4043.491640168222,216.1184,216.3137,216.0255,216.1835,4043.4916
2020-09-09 15:05:00,232.46,232.81,232.46,232.71,9047.08175197456,216.1184,216.4438,216.1184,216.3509,9047.0818
2020-09-09 15:10:00,232.72,232.87,232.52,232.66,11911.990973433172,216.3601,216.4996,216.1742,216.3044,11911.991
2020-09-09 15:15:00,232.6,232.9,232.6,232.9,4243.51215509283,216.2486,216.5275,216.2486,216.5275,4243.5122
2020-09-09 15:20:00,232.93,233.05,232.71,233.03,6546.312442301774,216.5554,216.6669,216.3509,216.6484,6546.3124
2020-09-09 15:25:00,232.9,232.9,232.52,232.67,9052.210483126471,216.5275,216.5275,216.1742,216.3137,9052.2105
2020-09-09 15:30:00,232.7,232.7,232.22,232.23,9747.66642732588,216.3416,216.3416,215.8953,215.9046,9747.6664
2020-09-09 15:35:00,232.27,232.27,231.64,231.67,7716.688891168324,215.9418,215.9418,215.3561,215.384,7716.6889
2020-09-09 15:40:00,231.7,231.72,231.42,231.56,7641.809416350395,215.4119,215.4304,215.1515,215.2817,7641.8094
2020-09-09 15:45:00,231.48,231.56,230.99,231.16,13898.861421684274,215.2073,215.2817,214.7518,214.9098,13898.8614
2020-09-09 15:50:00,231.19,231.19,230.61,231.06,25975.997538209045,214.9377,214.9377,214.3985,214.8168,25975.9975
2020-09-09 15:55:00,231.08,231.09,229.14,229.64,172291.51707867472,214.8354,214.8447,213.0318,213.4967,172291.5171
2020-09-10 09:30:00,229.1,229.8,226.79,226.82,46011.89865627244,212.9946,213.6454,210.847,210.8749,46011.8987
2020-09-10 09:35:00,226.83,228.11,225.49,226.68,49686.12165350292,210.8842,212.0742,209.6384,210.7448,49686.1217
2020-09-10 09:40:00,226.71,227.14,226.18,226.8,67956.71350907785,210.7726,211.1724,210.2799,210.8563,67956.7135
2020-09-10 09:45:00,226.82,227.01,226.18,226.6,19753.820904708173,210.8749,211.0516,210.2799,210.6704,19753.8209
2020-09-10 09:50:00,226.66,227.38,226.62,227.31,64235.30618524976,210.7262,211.3955,210.689,211.3305,64235.3062
2020-09-10 09:55:00,227.29,227.7,226.94,227.29,21597.086880705712,211.3119,211.693,210.9865,211.3119,21597.0869
2020-09-10 10:00:00,227.25,227.72,227.2,227.67,27356.65196430403,211.2747,211.7116,211.2282,211.6652,27356.652
2020-09-10 10:05:00,227.62,228.01,227.42,227.62,14692.78900400041,211.6187,211.9813,211.4327,211.6187,14692.789
2020-09-10 10:10:00,227.6,228.06,227.47,227.56,8080.828802954149,211.6001,212.0277,211.4792,211.5629,8080.8288
2020-09-10 10:15:00,227.47,228.1,227.39,227.95,10133.347009949735,211.4792,212.0649,211.4048,211.9255,10133.347
2020-09-10 10:20:00,227.86,228.19,227.75,227.75,43616.781208329056,211.8418,212.1486,211.7395,211.7395,43616.7812
2020-09-10 10:25:00,227.64,227.72,227.26,227.54,57460.25233357267,211.6373,211.7116,211.284,211.5443,57460.2523
2020-09-10 10:30:00,227.47,228.92,227.47,228.42,26346.29192737717,211.4792,212.8273,211.4792,212.3624,26346.2919
2020-09-10 10:35:00,228.43,228.75,228.28,228.61,8931.172427941327,212.3717,212.6692,212.2323,212.5391,8931.1724
2020-09-10 10:40:00,228.51,228.61,228.18,228.4,7026.361678120833,212.4461,212.5391,212.1393,212.3438,7026.3617
2020-09-10 10:45:00,228.38,228.38,227.41,227.91,23638.32187916709,212.3252,212.3252,211.4234,211.8883,23638.3219
2020-09-10 10:50:00,227.91,228.62,227.91,228.51,12438.198789619448,211.8883,212.5484,211.8883,212.4461,12438.1988
2020-09-10 10:55:00,228.49,228.49,227.4,227.44,9312.750025643656,212.4275,212.4275,211.4141,211.4513,9312.75
2020-09-10 11:00:00,227.44,227.5,226.86,227.47,41047.28690122064,211.4513,211.5071,210.9121,211.4792,41047.2869
2020-09-10 11:05:00,227.43,227.99,227.38,227.94,5105.138988614217,211.442,211.9627,211.3955,211.9162,5105.139
2020-09-10 11:10:00,227.81,228.39,226.83,228.06,8701.405272335624,211.7953,212.3345,210.8842,212.0277,8701.4053
2020-09-10 11:15:00,228.03,228.13,227.37,227.97,7360.754949225561,211.9998,212.0928,211.3862,211.9441,7360.7549
2020-09-10 11:20:00,228.02,228.46,228.01,228.28,5774.951277054057,211.9906,212.3996,211.9813,212.2323,5774.9513
2020-09-10 11:25:00,228.43,228.5,228.04,228.26,5642.6300133347,212.3717,212.4368,212.0091,212.2137,5642.63
2020-09-10 11:30:00,228.3,228.86,228.25,228.31,11911.990973433172,212.2509,212.7715,212.2044,212.2602,11911.991
2020-09-10 11:35:00,228.24,228.78,228.14,228.26,9191.711970458507,212.1951,212.6971,212.1021,212.2137,9191.712
2020-09-10 11:40:00,228.28,228.55,228.25,228.32,8668.58139296338,212.2323,212.4833,212.2044,212.2695,8668.5814
2020-09-10 11:45:00,228.01,228.15,227.73,228.15,10370.29438916812,211.9813,212.1114,211.7209,212.1114,10370.2944
2020-09-10 11:50:00,228.19,228.25,227.68,227.72,6285.772899784593,212.1486,212.2044,211.6745,211.7116,6285.7729
2020-09-10 11:55:00,227.68,227.85,227.31,227.43,10919.068622422812,211.6745,211.8325,211.3305,211.442,10919.0686
2020-09-10 12:00:00,227.53,227.89,227.13,227.42,45603.65165658016,211.535,211.8697,211.1631,211.4327,45603.6517
2020-09-10 12:05:00,227.41,227.78,227.33,227.7,11344.753308031592,211.4234,211.7674,211.3491,211.693,11344.7533
2020-09-10 12:10:00,227.88,228.22,227.63,227.66,10432.864909221458,211.8604,212.1765,211.628,211.6559,10432.8649
2020-09-10 12:15:00,227.7,227.93,227.4,227.93,5844.702020720074,211.693,211.9069,211.4141,211.9069,5844.702
2020-09-10 12:20:00,227.88,227.88,227.36,227.51,5437.48076725818,211.8604,211.8604,211.3769,211.5164,5437.4808
2020-09-10 12:25:00,227.34,227.45,227.31,227.41,8638.834752282284,211.3584,211.4606,211.3305,211.4234,8638.8348
2020-09-10 12:30:00,227.43,227.58,226.92,226.92,34083.495743153144,211.442,211.5815,210.9679,210.9679,34083.4957
2020-09-10 12:35:00,227.01,227.02,226.69,226.93,8378.295209765103,211.0516,211.0608,210.754,210.9772,8378.2952
2020-09-10 12:40:00,226.84,226.86,226.33,226.4,9228.638834752282,210.8935,210.9121,210.4194,210.4844,9228.6388
2020-09-10 12:45:00,226.42,226.51,226.15,226.23,61477.07457175095,210.503,210.5867,210.252,210.3264,61477.0746
2020-09-10 12:50:00,226.24,227.3,226.24,227.3,6595.548261360139,210.3357,211.3212,210.3357,211.3212,6595.5483
2020-09-10 12:55:00,227.35,227.74,227.34,227.36,8045.95343112114,211.3677,211.7302,211.3584,211.3769,8045.9534
2020-09-10 13:00:00,227.41,228.0,227.3,227.93,5902.1438096215,211.4234,211.972,211.3212,211.9069,5902.1438
2020-09-10 13:05:00,227.96,228.07,227.83,227.91,6291.927377166889,211.9348,212.037,211.8139,211.8883,6291.9274
2020-09-10 13:10:00,227.96,228.02,227.77,227.88,7221.253461893527,211.9348,211.9906,211.7581,211.8604,7221.2535
2020-09-10 13:15:00,227.94,228.33,227.81,228.33,3595.2405374910245,211.9162,212.2788,211.7953,212.2788,3595.2405
2020-09-10 13:20:00,228.47,228.47,228.15,228.15,4421.991999179403,212.4089,212.4089,212.1114,212.1114,4421.992
2020-09-10 13:25:00,228.21,228.23,227.86,227.97,25703.14904092728,212.1672,212.1858,211.8418,211.9441,25703.149
2020-09-10 13:30:00,228.01,228.55,228.01,228.33,6604.779977433583,211.9813,212.4833,211.9813,212.2788,6604.78
2020-09-10 13:35:00,228.34,228.79,228.34,228.58,7860.293363421889,212.2881,212.7064,212.2881,212.5112,7860.2934
2020-09-10 13:40:00,228.62,228.71,228.2,228.6,14612.780798030566,212.5484,212.632,212.1579,212.5298,14612.7808
2020-09-10 13:45:00,228.6,228.83,228.49,228.62,7140.219509693302,212.5298,212.7436,212.4275,212.5484,7140.2195
2020-09-10 13:50:00,228.75,228.77,228.37,228.69,7219.201969432762,212.6692,212.6878,212.3159,212.6135,7219.202
2020-09-10 13:55:00,228.71,229.02,228.7,228.72,7155.605703149041,212.632,212.9203,212.6227,212.6413,7155.6057
2020-09-10 14:00:00,228.69,229.17,228.66,229.11,8314.698943481382,212.6135,213.0597,212.5856,213.0039,8314.6989
2020-09-10 14:05:00,229.08,229.11,228.58,228.61,11083.188019284027,212.976,213.0039,212.5112,212.5391,11083.188
2020-09-10 14:10:00,228.66,228.67,228.17,228.19,16224.228125961636,212.5856,212.5949,212.13,212.1486,16224.2281
2020-09-10 14:15:00,228.22,228.29,227.63,227.84,12094.573802441277,212.1765,212.2416,211.628,211.8232,12094.5738
2020-09-10 14:20:00,227.86,227.99,227.25,227.25,10847.26638629603,211.8418,211.9627,211.2747,211.2747,10847.2664
2020-09-10 14:25:00,227.37,227.79,226.79,226.81,8784.490716996615,211.3862,211.7767,210.847,210.8656,8784.4907
2020-09-10 14:30:00,226.95,227.27,226.56,227.04,11606.318596779156,210.9958,211.2933,210.6332,211.0794,11606.3186
2020-09-10 14:35:00,226.96,227.47,226.89,227.33,8610.113857831571,211.0051,211.4792,210.94,211.3491,8610.1139
2020-09-10 14:40:00,227.21,227.52,226.83,227.23,23641.39911785824,211.2375,211.5257,210.8842,211.2561,23641.3991
2020-09-10 14:45:00,227.29,228.23,227.21,228.07,12097.651041132423,211.3119,212.1858,211.2375,212.037,12097.651
2020-09-10 14:50:00,228.23,228.38,227.69,227.87,12831.059595855984,212.1858,212.3252,211.6837,211.8511,12831.0596
2020-09-10 14:55:00,228.04,228.79,227.96,228.49,9565.083598317777,212.0091,212.7064,211.9348,212.4275,9565.0836
2020-09-10 15:00:00,228.45,228.63,228.05,228.05,10275.92573597292,212.3903,212.5577,212.0184,212.0184,10275.9257
2020-09-10 15:05:00,228.05,228.33,227.75,227.85,9514.822033029028,212.0184,212.2788,211.7395,211.8325,9514.822
2020-09-10 15:10:00,227.83,227.99,227.58,227.82,13955.277464355318,211.8139,211.9627,211.5815,211.8046,13955.2775
2020-09-10 15:15:00,227.76,227.77,227.15,227.41,20493.383936814032,211.7488,211.7581,211.1817,211.4234,20493.3839
2020-09-10 15:20:00,227.41,227.49,227.13,227.15,24796.38937326905,211.4234,211.4978,211.1631,211.1817,24796.3894
2020-09-10 15:25:00,227.13,227.79,226.89,227.65,20300.5436455021,211.1631,211.7767,210.94,211.6466,20300.5436
2020-09-10 15:30:00,227.58,227.9,227.4,227.73,17115.60160016412,211.5815,211.879,211.4141,211.7209,17115.6016
2020-09-10 15:35:00,227.66,227.68,227.32,227.67,15902.1438096215,211.6559,211.6745,211.3398,211.6652,15902.1438
2020-09-10 15:40:00,227.6,228.56,227.58,228.42,25672.3766540158,211.6001,212.4926,211.5815,212.3624,25672.3767
2020-09-10 15:45:00,228.35,228.38,227.5,227.96,33223.920402092524,212.2974,212.3252,211.5071,211.9348,33223.9204
2020-09-10 15:50:00,227.85,229.26,227.54,229.19,65800.59493281362,211.8325,213.1434,211.5443,213.0783,65800.5949
2020-09-10 15:55:00,229.16,229.2,228.13,228.21,106920.70981639142,213.0504,213.0876,212.0928,212.1672,106920.7098
2020-09-11 09:30:00,228.94,229.26,227.95,228.03,31009.33429069648,212.8459,213.1434,211.9255,211.9998,31009.3343
2020-09-11 09:35:00,228.03,229.05,227.88,229.05,15106.1647348446,211.9998,212.9481,211.8604,212.9481,15106.1647
2020-09-11 09:40:00,228.74,228.97,228.54,228.97,2202.277156631449,212.6599,212.8738,212.474,212.8738,2202.2772
2020-09-11 09:45:00,228.97,229.17,228.75,229.16,8535.234383013641,212.8738,213.0597,212.6692,213.0504,8535.2344
2020-09-11 09:50:00,229.14,229.46,228.85,229.15,6641.706841727357,213.0318,213.3293,212.7622,213.0411,6641.7068
2020-09-11 09:55:00,228.9,228.9,228.09,228.69,7965.945225151298,212.8087,212.8087,212.0556,212.6135,7965.9452
2020-09-11 10:00:00,228.63,229.02,228.4,228.66,69245.0507744384,212.5577,212.9203,212.3438,212.5856,69245.0508
2020-09-11 10:05:00,228.66,229.28,228.66,229.05,2987.9987691045235,212.5856,213.162,212.5856,212.9481,2987.9988
2020-09-11 10:10:00,228.93,229.15,228.58,229.14,5779.054261975587,212.8366,213.0411,212.5112,213.0318,5779.0543
2020-09-11 10:15:00,229.04,230.08,228.94,230.08,4564.570725202585,212.9388,213.9057,212.8459,213.9057,4564.5707
2020-09-11 10:20:00,229.95,229.98,229.47,229.49,36748.384449687146,213.7849,213.8128,213.3386,213.3572,36748.3844
2020-09-11 10:25:00,229.52,229.68,229.35,229.36,3758.3341881218585,213.3851,213.5339,213.2271,213.2364,3758.3342
2020-09-11 10:30:00,229.45,229.74,229.28,229.69,4279.413273156221,213.32,213.5896,213.162,213.5432,4279.4133
2020-09-11 10:35:00,229.68,230.07,229.67,229.94,4864.088624474305,213.5339,213.8964,213.5246,213.7756,4864.0886
2020-09-11 10:40:00,229.82,230.12,229.69,229.75,26091.90686224228,213.664,213.9429,213.5432,213.5989,26091.9069
2020-09-11 10:45:00,229.64,229.72,229.2,229.35,9989.742537696173,213.4967,213.571,213.0876,213.2271,9989.7425
2020-09-11 10:50:00,229.45,229.87,229.44,229.58,7480.767258180326,213.32,213.7105,213.3107,213.4409,7480.7673
2020-09-11 10:55:00,229.49,229.54,229.24,229.36,10479.023489588675,213.3572,213.4037,213.1248,213.2364,10479.0235
2020-09-11 11:00:00,229.33,230.16,229.26,230.08,8608.062365370806,213.2085,213.9801,213.1434,213.9057,8608.0624
2020-09-11 11:05:00,229.9,230.0,229.76,230.0,6094.984100933429,213.7384,213.8314,213.6082,213.8314,6094.9841
2020-09-11 11:10:00,229.88,230.8,229.84,229.92,35971.894553287515,213.7198,214.5751,213.6826,213.757,35971.8946
2020-09-11 11:15:00,229.99,230.42,229.83,230.41,6978.15160529285,213.8221,214.2218,213.6733,214.2125,6978.1516
2020-09-11 11:20:00,230.33,230.39,229.62,229.63,3911.1703764488666,214.1382,214.1939,213.4781,213.4874,3911.1704
2020-09-11 11:25:00,229.57,229.67,229.29,229.44,6738.126987383321,213.4316,213.5246,213.1713,213.3107,6738.127
2020-09-11 11:30:00,229.44,229.59,229.11,229.24,6379.11580674941,213.3107,213.4502,213.0039,213.1248,6379.1158
2020-09-11 11:35:00,229.29,229.46,229.2,229.4,5822.135603651656,213.1713,213.3293,213.0876,213.2735,5822.1356
2020-09-11 11:40:00,229.46,230.08,229.35,230.0,8958.867576161658,213.3293,213.9057,213.2271,213.8314,8958.8676
2020-09-11 11:45:00,230.07,230.15,229.92,230.1,5992.4094778951685,213.8964,213.9708,213.757,213.9243,5992.4095
2020-09-11 11:50:00,230.05,230.24,229.98,229.99,4765.616986357575,213.8778,214.0545,213.8128,213.8221,4765.617
2020-09-11 11:55:00,230.07,230.38,229.96,230.13,6870.448251102677,213.8964,214.1846,213.7942,213.9522,6870.4483
2020-09-11 12:00:00,229.93,230.63,229.8,230.45,5058.980408246999,213.7663,214.4171,213.6454,214.2497,5058.9804
2020-09-11 12:05:00,230.47,230.64,230.43,230.54,5579.033747050979,214.2683,214.4264,214.2311,214.3334,5579.0337
2020-09-11 12:10:00,230.55,230.59,230.26,230.46,2967.483844496872,214.3427,214.3799,214.0731,214.259,2967.4838
2020-09-11 12:15:00,230.41,230.49,230.09,230.21,4704.072212534618,214.2125,214.2869,213.915,214.0266,4704.0722
2020-09-11 12:20:00,230.21,230.4,230.09,230.19,3930.659554826136,214.0266,214.2032,213.915,214.008,3930.6596
2020-09-11 12:25:00,230.29,230.34,230.04,230.13,3769.6173966560673,214.101,214.1475,213.8685,213.9522,3769.6174
2020-09-11 12:30:00,230.06,230.06,229.68,229.68,2915.1707867473588,213.8871,213.8871,213.5339,213.5339,2915.1708
2020-09-11 12:35:00,229.75,230.44,229.75,230.38,29092.2145861114,213.5989,214.2404,213.5989,214.1846,29092.2146
2020-09-11 12:40:00,230.36,230.36,229.91,230.04,3301.8771156016,214.1661,214.1661,213.7477,213.8685,3301.8771
2020-09-11 12:45:00,229.95,230.07,229.73,229.83,5409.78561903785,213.7849,213.8964,213.5803,213.6733,5409.7856
2020-09-11 12:50:00,229.87,230.13,229.87,229.94,3262.898758847061,213.7105,213.9522,213.7105,213.7756,3262.8988
2020-09-11 12:55:00,229.92,229.93,229.32,229.36,7151.50271822751,213.757,213.7663,213.1992,213.2364,7151.5027
2020-09-11 13:00:00,229.43,229.7,229.31,229.69,3895.784182993127,213.3014,213.5524,213.1899,213.5432,3895.7842
2020-09-11 13:05:00,229.68,229.68,228.97,229.12,6152.425889834854,213.5339,213.5339,212.8738,213.0132,6152.4259
2020-09-11 13:10:00,229.22,229.29,228.98,229.08,5027.182275105139,213.1062,213.1713,212.8831,212.976,5027.1823
2020-09-11 13:15:00,229.07,229.26,228.69,229.12,4952.302800287209,212.9667,213.1434,212.6135,213.0132,4952.3028
2020-09-11 13:20:00,229.03,229.04,228.6,228.6,5869.319930249256,212.9295,212.9388,212.5298,212.5298,5869.3199
2020-09-11 13:25:00,228.7,228.73,228.46,228.5,3774.74612780798,212.6227,212.6506,212.3996,212.4368,3774.7461
2020-09-11 13:30:00,228.53,228.56,228.22,228.48,6117.550518001846,212.4647,212.4926,212.1765,212.4182,6117.5505
2020-09-11 13:35:00,228.54,228.92,228.53,228.79,11791.978664478407,212.474,212.8273,212.4647,212.7064,11791.9787
2020-09-11 13:40:00,228.72,229.26,228.69,229.07,21955.07231510924,212.6413,213.1434,212.6135,212.9667,21955.0723
2020-09-11 13:45:00,229.0,229.29,228.94,229.16,9806.133962457689,212.9017,213.1713,212.8459,213.0504,9806.134
2020-09-11 13:50:00,229.16,229.32,228.95,228.95,4225.048722945943,213.0504,213.1992,212.8552,212.8552,4225.0487
2020-09-11 13:55:00,228.83,228.89,228.52,228.88,5381.064724587137,212.7436,212.7994,212.4554,212.7901,5381.0647
2020-09-11 14:00:00,228.9,229.01,228.53,228.88,5086.675556467329,212.8087,212.911,212.4647,212.7901,5086.6756
2020-09-11 14:05:00,228.8,229.28,228.77,229.01,5129.756898143399,212.7157,213.162,212.6878,212.911,5129.7569
2020-09-11 14:10:00,229.06,229.63,228.97,229.38,4289.670735460047,212.9574,213.4874,212.8738,213.2549,4289.6707
2020-09-11 14:15:00,229.51,229.63,229.37,229.58,5496.974048620371,213.3758,213.4874,213.2456,213.4409,5496.974
2020-09-11 14:20:00,229.46,229.77,229.42,229.77,3103.908093137757,213.3293,213.6175,213.2921,213.6175,3103.9081
2020-09-11 14:25:00,229.7,229.77,229.47,229.58,8131.090368242896,213.5524,213.6175,213.3386,213.4409,8131.0904
2020-09-11 14:30:00,229.54,230.07,229.53,229.98,6542.209457380244,213.4037,213.8964,213.3944,213.8128,6542.2095
2020-09-11 14:35:00,230.09,230.12,229.83,230.12,6489.896399630731,213.915,213.9429,213.6733,213.9429,6489.8964
2020-09-11 14:40:00,230.14,230.2,229.87,229.98,4874.3460867781305,213.9615,214.0173,213.7105,213.8128,4874.3461
2020-09-11 14:45:00,229.78,230.06,229.7,229.84,3222.89465586214,213.6268,213.8871,213.5524,213.6826,3222.8947
2020-09-11 14:50:00,229.87,230.56,229.74,230.56,5245.666222176634,213.7105,214.352,213.5896,214.352,5245.6662
2020-09-11 14:55:00,230.57,230.65,229.94,230.11,7229.459431736588,214.3613,214.4357,213.7756,213.9336,7229.4594
2020-09-11 15:00:00,230.14,230.31,229.8,230.07,6026.259103497794,213.9615,214.1196,213.6454,213.8964,6026.2591
2020-09-11 15:05:00,230.05,230.22,229.66,229.74,5408.759872807467,213.8778,214.0359,213.5153,213.5896,5408.7599
2020-09-11 15:10:00,229.69,229.96,229.49,229.96,8164.939993845523,213.5432,213.7942,213.3572,213.7942,8164.94
2020-09-11 15:15:00,230.02,230.23,229.89,230.23,5202.584880500564,213.85,214.0452,213.7291,214.0452,5202.5849
2020-09-11 15:20:00,230.23,230.51,230.1,230.44,6553.492665914452,214.0452,214.3055,213.9243,214.2404,6553.4927
2020-09-11 15:25:00,230.44,230.6,230.27,230.44,7531.028823469073,214.2404,214.3892,214.0824,214.2404,7531.0288
2020-09-11 15:30:00,230.36,230.61,230.35,230.47,7231.510924197353,214.1661,214.3985,214.1568,214.2683,7231.5109
2020-09-11 15:35:00,230.25,230.32,229.82,229.96,11109.857421273977,214.0638,214.1289,213.664,213.7942,11109.8574
2020-09-11 15:40:00,229.95,230.29,229.92,230.04,16077.546415016925,213.7849,214.101,213.757,213.8685,16077.5464
2020-09-11 15:45:00,230.09,230.44,229.87,230.11,14253.769617396656,213.915,214.2404,213.7105,213.9336,14253.7696
2020-09-11 15:50:00,230.13,230.31,229.83,229.98,19177.351523233152,213.9522,214.1196,213.6733,213.8128,19177.3515
2020-09-11 15:55:00,229.98,230.17,229.71,229.8,56309.36506308339,213.8128,213.9894,213.5617,213.6454,56309.3651
2020-09-14 09:30:00,230.96,231.34,230.69,231.22,27731.04933839368,214.7239,215.0772,214.4729,214.9656,27731.0493
2020-09-14 09:35:00,231.46,232.03,231.34,231.92,6052.928505487742,215.1887,215.7187,215.0772,215.6164,6052.9285
2020-09-14 09:40:00,231.91,231.94,230.87,230.93,8126.987383321366,215.6071,215.635,214.6402,214.696,8126.9874
2020-09-14 09:45:00,230.92,231.08,230.75,230.78,3394.1942763360344,214.6867,214.8354,214.5286,214.5565,3394.1943
2020-09-14 09:50:00,230.73,230.94,230.5,230.7,5149.246076520669,214.51,214.7053,214.2962,214.4822,5149.2461
2020-09-14 09:55:00,230.54,230.73,230.38,230.52,5874.448661401169,214.3334,214.51,214.1846,214.3148,5874.4487
2020-09-14 10:00:00,230.63,231.29,230.6,231.29,4370.704687660273,214.4171,215.0307,214.3892,215.0307,4370.7047
2020-09-14 10:05:00,231.37,232.07,231.37,231.68,4689.711765309262,215.1051,215.7558,215.1051,215.3933,4689.7118
2020-09-14 10:10:00,231.74,231.74,231.03,231.04,3286.490922145861,215.449,215.449,214.789,214.7982,3286.4909
2020-09-14 10:15:00,231.18,231.69,231.18,231.68,10749.820494409683,214.9284,215.4026,214.9284,215.3933,10749.8205
2020-09-14 10:20:00,231.78,232.27,231.77,231.86,5266.181146784285,215.4862,215.9418,215.4769,215.5606,5266.1811
2020-09-14 10:25:00,231.99,232.19,231.9,231.91,4033.234177864396,215.6815,215.8674,215.5978,215.6071,4033.2342
2020-09-14 10:30:00,231.81,231.86,231.57,231.86,3925.530823674223,215.5141,215.5606,215.291,215.5606,3925.5308
2020-09-14 10:35:00,231.84,232.05,231.7,232.05,1990.973433172633,215.542,215.7372,215.4119,215.7372,1990.9734
2020-09-14 10:40:00,232.1,232.1,231.82,231.82,2696.686839675864,215.7837,215.7837,215.5234,215.5234,2696.6868
2020-09-14 10:45:00,231.89,232.16,231.78,231.78,10492.358190583647,215.5885,215.8395,215.4862,215.4862,10492.3582
2020-09-14 10:50:00,231.81,232.1,231.57,231.82,4677.402810544671,215.5141,215.7837,215.291,215.5234,4677.4028
2020-09-14 10:55:00,231.75,231.75,231.17,231.32,5587.239716894041,215.4583,215.4583,214.9191,215.0586,5587.2397
2020-09-14 11:00:00,231.29,231.55,230.13,230.3,14578.93117242794,215.0307,215.2724,213.9522,214.1103,14578.9312
2020-09-14 11:05:00,230.5,231.07,230.25,230.99,11723.253667042773,214.2962,214.8261,214.0638,214.7518,11723.2537
2020-09-14 11:10:00,231.0,231.12,230.64,231.09,7816.186275515437,214.7611,214.8726,214.4264,214.8447,7816.1863
2020-09-14 11:15:00,231.09,231.2,230.83,231.0,8385.475433377782,214.8447,214.947,214.603,214.7611,8385.4754
2020-09-14 11:20:00,230.97,231.92,230.91,231.7,9152.73361370397,214.7332,215.6164,214.6774,215.4119,9152.7336
2020-09-14 11:25:00,231.59,231.77,231.04,231.14,7749.512770540567,215.3096,215.4769,214.7982,214.8912,7749.5128
2020-09-14 11:30:00,231.03,231.68,231.02,231.43,6416.042671043184,214.789,215.3933,214.7797,215.1608,6416.0427
2020-09-14 11:35:00,231.51,231.52,230.85,231.09,5439.532259718945,215.2352,215.2445,214.6216,214.8447,5439.5323
2020-09-14 11:40:00,230.83,230.91,230.59,230.7,5855.985229254282,214.603,214.6774,214.3799,214.4822,5855.9852
2020-09-14 11:45:00,230.86,230.86,230.13,230.19,4205.559544568673,214.6309,214.6309,213.9522,214.008,4205.5595
2020-09-14 11:50:00,230.24,230.45,230.08,230.22,6152.425889834854,214.0545,214.2497,213.9057,214.0359,6152.4259
2020-09-14 11:55:00,230.16,230.55,230.04,230.38,6128.833726536055,213.9801,214.3427,213.8685,214.1846,6128.8337
2020-09-14 12:00:00,230.48,231.43,230.47,231.2,4003.487537183301,214.2776,215.1608,214.2683,214.947,4003.4875
2020-09-14 12:05:00,231.36,231.92,231.32,231.54,7581.290388757821,215.0958,215.6164,215.0586,215.2631,7581.2904
2020-09-14 12:10:00,231.52,231.68,231.51,231.56,11415.529797927991,215.2445,215.3933,215.2352,215.2817,11415.5298
2020-09-14 12:15:00,231.47,232.01,231.46,232.01,36234.48558826546,215.198,215.7001,215.1887,215.7001,36234.4856
2020-09-14 12:20:00,232.05,232.49,232.0,232.12,9791.773515232331,215.7372,216.1463,215.6908,215.8023,9791.7735
2020-09-14 12:25:00,232.27,232.37,232.01,232.22,5785.208739357882,215.9418,216.0348,215.7001,215.8953,5785.2087
2020-09-14 12:30:00,232.24,232.26,232.07,232.19,4313.262898758847,215.9139,215.9325,215.7558,215.8674,4313.2629
2020-09-14 12:35:00,232.17,232.36,232.13,232.27,3590.111806339112,215.8488,216.0255,215.8116,215.9418,3590.1118
2020-09-14 12:40:00,232.24,232.25,231.71,231.76,4764.591240127193,215.9139,215.9232,215.4211,215.4676,4764.5912
2020-09-14 12:45:00,231.82,231.91,231.76,231.88,2558.2110985742124,215.5234,215.6071,215.4676,215.5792,2558.2111
2020-09-14 12:50:00,231.87,231.94,231.59,231.68,4246.589393783977,215.5699,215.635,215.3096,215.3933,4246.5894
2020-09-14 12:55:00,231.67,231.87,231.58,231.87,2842.3428043901936,215.384,215.5699,215.3003,215.5699,2842.3428
2020-09-14 13:00:00,231.89,231.89,231.67,231.7,4449.6871473997335,215.5885,215.5885,215.384,215.4119,4449.6871
2020-09-14 13:05:00,231.62,231.71,231.45,231.56,4328.649092214586,215.3375,215.4211,215.1794,215.2817,4328.6491
2020-09-14 13:10:00,231.49,231.65,231.44,231.63,2324.34095804698,215.2166,215.3654,215.1701,215.3468,2324.341
2020-09-14 13:15:00,231.52,231.53,231.27,231.28,4480.459534311211,215.2445,215.2538,215.0121,215.0214,4480.4595
2020-09-14 13:20:00,231.29,231.43,231.15,231.25,7077.648989639963,215.0307,215.1608,214.9005,214.9935,7077.649
2020-09-14 13:25:00,231.24,231.35,231.01,231.1,10364.139911785824,214.9842,215.0865,214.7704,214.854,10364.1399
2020-09-14 13:30:00,231.16,231.31,231.0,231.27,9496.358600882142,214.9098,215.0493,214.7611,215.0121,9496.3586
2020-09-14 13:35:00,231.28,231.28,230.73,230.9,5584.162478202892,215.0214,215.0214,214.51,214.6681,5584.1625
2020-09-14 13:40:00,230.91,231.2,230.91,231.03,3898.8614216842752,214.6774,214.947,214.6774,214.789,3898.8614
2020-09-14 13:45:00,231.0,231.18,230.89,230.94,4439.429685095907,214.7611,214.9284,214.6588,214.7053,4439.4297
2020-09-14 13:50:00,230.85,231.32,230.84,231.29,5930.864704072213,214.6216,215.0586,214.6123,215.0307,5930.8647
2020-09-14 13:55:00,231.33,231.37,231.19,231.26,3949.122986973023,215.0679,215.1051,214.9377,215.0028,3949.123
2020-09-14 14:00:00,231.26,231.29,230.92,230.92,6619.140424658939,215.0028,215.0307,214.6867,214.6867,6619.1404
2020-09-14 14:05:00,231.02,231.15,231.01,231.11,2412.555133859883,214.7797,214.9005,214.7704,214.8633,2412.5551
2020-09-14 14:10:00,231.12,231.12,230.93,231.02,2734.6394502000203,214.8726,214.8726,214.696,214.7797,2734.6395
2020-09-14 14:15:00,231.05,231.32,231.05,231.26,6509.385578008,214.8075,215.0586,214.8075,215.0028,6509.3856
2020-09-14 14:20:00,231.09,231.17,230.73,230.81,10992.92235101036,214.8447,214.9191,214.51,214.5844,10992.9224
2020-09-14 14:25:00,230.91,231.28,230.75,231.27,4517.386398604985,214.6774,215.0214,214.5286,215.0121,4517.3864
2020-09-14 14:30:00,231.29,231.53,231.28,231.41,3085.444660990871,215.0307,215.2538,215.0214,215.1422,3085.4447
2020-09-14 14:35:00,231.42,231.67,231.36,231.42,6305.262078161863,215.1515,215.384,215.0958,215.1515,6305.2621
2020-09-14 14:40:00,231.41,231.66,231.3,231.47,6576.05908298287,215.1422,215.3747,215.04,215.198,6576.0591
2020-09-14 14:45:00,231.49,231.49,231.24,231.43,2974.6640681095496,215.2166,215.2166,214.9842,215.1608,2974.6641
2020-09-14 14:50:00,231.4,231.63,231.25,231.25,9516.873525489793,215.1329,215.3468,214.9935,214.9935,9516.8735
2020-09-14 14:55:00,231.24,231.31,230.8,231.17,5595.445686737101,214.9842,215.0493,214.5751,214.9191,5595.4457
2020-09-14 15:00:00,231.16,231.3,231.0,231.17,4704.072212534618,214.9098,215.04,214.7611,214.9191,4704.0722
2020-09-14 15:05:00,231.08,231.37,231.0,231.29,7096.11242178685,214.8354,215.1051,214.7611,215.0307,7096.1124
2020-09-14 15:10:00,231.19,231.19,230.92,231.07,6918.658323930659,214.9377,214.9377,214.6867,214.8261,6918.6583
2020-09-14 15:15:00,230.93,230.93,230.58,230.77,13646.527849010154,214.696,214.696,214.3706,214.5472,13646.5278
2020-09-14 15:20:00,230.65,230.74,229.99,230.1,5894.963586008821,214.4357,214.5193,213.8221,213.9243,5894.9636
2020-09-14 15:25:00,230.21,230.8,230.2,230.72,4233.254692789004,214.0266,214.5751,214.0173,214.5007,4233.2547
2020-09-14 15:30:00,230.8,230.93,230.45,230.53,8045.95343112114,214.5751,214.696,214.2497,214.3241,8045.9534
2020-09-14 15:35:00,230.46,230.75,230.44,230.75,7343.317263309057,214.259,214.5286,214.2404,214.5286,7343.3173
2020-09-14 15:40:00,230.77,230.77,230.4,230.57,19794.85075392348,214.5472,214.5472,214.2032,214.3613,19794.8508
2020-09-14 15:45:00,230.83,231.19,230.7,231.19,53788.08082880295,214.603,214.9377,214.4822,214.9377,53788.0808
2020-09-14 15:50:00,231.19,231.19,230.28,230.29,26248.84603549082,214.9377,214.9377,214.0917,214.101,26248.846
2020-09-14 15:55:00,230.31,230.46,229.94,230.2,46209.86767873628,214.1196,214.259,213.7756,214.0173,46209.8677
2020-09-15 09:30:00,230.08,230.52,226.26,227.32,66009.84716381168,213.9057,214.3148,210.3543,211.3398,66009.8472
2020-09-15 09:35:00,227.55,228.36,226.9,228.19,30704.687660272848,211.5536,212.3066,210.9493,212.1486,30704.6877
2020-09-15 09:40:00,228.58,229.46,228.25,229.23,11205.25182069956,212.5112,213.3293,212.2044,213.1155,11205.2518
2020-09-15 09:45:00,229.14,229.4,228.15,228.25,25208.73935788286,213.0318,213.2735,212.1114,212.2044,25208.7394
2020-09-15 09:50:00,228.07,228.71,228.04,228.31,10903.682428967071,212.037,212.632,212.0091,212.2602,10903.6824
2020-09-15 09:55:00,228.19,228.6,228.08,228.58,14525.592368448046,212.1486,212.5298,212.0463,212.5112,14525.5924
2020-09-15 10:00:00,228.59,228.84,227.9,227.91,18517.796697097136,212.5205,212.7529,211.879,211.8883,18517.7967
2020-09-15 10:05:00,228.03,228.19,227.69,227.71,16486.819160939584,211.9998,212.1486,211.6837,211.7023,16486.8192
2020-09-15 10:10:00,227.68,227.7,226.69,226.82,10710.842137655143,211.6745,211.693,210.754,210.8749,10710.8421
2020-09-15 10:15:00,226.82,227.03,226.71,226.71,9989.742537696173,210.8749,211.0701,210.7726,210.7726,9989.7425
2020-09-15 10:20:00,226.73,227.01,226.51,226.53,20373.371627859266,210.7912,211.0516,210.5867,210.6053,20373.3716
2020-09-15 10:25:00,226.47,226.72,226.23,226.28,24671.248333162373,210.5495,210.7819,210.3264,210.3729,24671.2483
2020-09-15 10:30:00,226.28,226.69,226.26,226.42,28361.883270078983,210.3729,210.754,210.3543,210.503,28361.8833
2020-09-15 10:35:00,226.5,227.02,226.39,226.95,10588.778336239611,210.5774,211.0608,210.4751,210.9958,10588.7783
2020-09-15 10:40:00,226.79,226.8,226.03,226.03,23239.30659554826,210.847,210.8563,210.1404,210.1404,23239.3066
2020-09-15 10:45:00,226.03,226.18,225.81,225.82,15645.707252025848,210.1404,210.2799,209.9359,209.9452,15645.7073
2020-09-15 10:50:00,225.83,226.13,225.66,225.93,41501.69248128013,209.9545,210.2334,209.7965,210.0475,41501.6925
2020-09-15 10:55:00,225.89,225.99,225.6,225.61,12122.268950661606,210.0103,210.1033,209.7407,209.75,12122.269
2020-09-15 11:00:00,225.62,226.24,225.6,225.83,33344.958457277666,209.7593,210.3357,209.7407,209.9545,33344.9585
2020-09-15 11:05:00,225.86,225.86,225.5,225.77,13225.971894553288,209.9824,209.9824,209.6477,209.8987,13225.9719
2020-09-15 11:10:00,225.77,225.79,225.34,225.35,25500.05128731152,209.8987,209.9173,209.499,209.5082,25500.0513
2020-09-15 11:15:00,225.34,225.34,224.6,224.6,27254.07734126577,209.499,209.499,208.811,208.811,27254.0773
2020-09-15 11:20:00,224.54,225.33,224.54,225.08,16217.04790234896,208.7552,209.4897,208.7552,209.2572,16217.0479
2020-09-15 11:25:00,225.08,225.2,224.36,224.44,30209.25223099805,209.2572,209.3688,208.5878,208.6622,30209.2522
2020-09-15 11:30:00,224.56,224.73,224.05,224.05,39081.957123807566,208.7738,208.9318,208.2996,208.2996,39081.9571
2020-09-15 11:35:00,224.12,224.47,224.12,224.25,26518.617294081443,208.3647,208.6901,208.3647,208.4856,26518.6173
2020-09-15 11:40:00,224.3,224.47,224.18,224.25,20995.999589701507,208.5321,208.6901,208.4205,208.4856,20995.9996
2020-09-15 11:45:00,224.24,224.3,223.98,224.17,19485.07539234793,208.4763,208.5321,208.2346,208.4112,19485.0754
2020-09-15 11:50:00,224.2,224.31,224.01,224.1,15977.023284439429,208.4391,208.5414,208.2624,208.3461,15977.0233
2020-09-15 11:55:00,224.13,224.39,224.13,224.17,13712.175607754642,208.374,208.6157,208.374,208.4112,13712.1756
2020-09-15 12:00:00,224.12,224.5,224.12,224.14,16400.656477587443,208.3647,208.718,208.3647,208.3833,16400.6565
2020-09-15 12:05:00,224.12,224.27,223.97,224.04,13942.968509590726,208.3647,208.5042,208.2253,208.2903,13942.9685
2020-09-15 12:10:00,224.01,224.02,223.24,223.53,15859.06246794543,208.2624,208.2717,207.5466,207.8162,15859.0625
2020-09-15 12:15:00,223.53,223.86,223.53,223.85,12156.118576264233,207.8162,208.123,207.8162,208.1137,12156.1186
2020-09-15 12:20:00,223.8,223.87,223.43,223.45,17267.412042260745,208.0672,208.1323,207.7232,207.7418,17267.412
2020-09-15 12:25:00,223.45,223.65,223.25,223.37,20392.86080623653,207.7418,207.9278,207.5559,207.6674,20392.8608
2020-09-15 12:30:00,223.43,224.02,223.42,224.0,41076.00779567135,207.7232,208.2717,207.7139,208.2532,41076.0078
2020-09-15 12:35:00,224.0,224.87,224.0,224.75,13359.318904503025,208.2532,209.062,208.2532,208.9504,13359.3189
2020-09-15 12:40:00,224.82,225.26,224.7,224.7,9388.655246691967,209.0155,209.4246,208.9039,208.9039,9388.6552
2020-09-15 12:45:00,224.63,224.65,224.13,224.18,12701.815570827775,208.8389,208.8575,208.374,208.4205,12701.8156
2020-09-15 12:50:00,224.22,224.34,224.14,224.19,14448.661401169353,208.4577,208.5692,208.3833,208.4298,14448.6614
2020-09-15 12:55:00,224.19,224.27,223.99,224.2,10714.945122576672,208.4298,208.5042,208.2439,208.4391,10714.9451
2020-09-15 13:00:00,224.2,224.25,224.07,224.11,11384.757411016511,208.4391,208.4856,208.3182,208.3554,11384.7574
2020-09-15 13:05:00,224.11,224.13,223.81,224.03,9504.564570725202,208.3554,208.374,208.0765,208.281,9504.5646
2020-09-15 13:10:00,224.06,224.1,223.63,223.8,9070.67391527336,208.3089,208.3461,207.9092,208.0672,9070.6739
2020-09-15 13:15:00,223.85,223.86,223.64,223.64,7473.587034567648,208.1137,208.123,207.9185,207.9185,7473.587
2020-09-15 13:20:00,223.55,223.6,223.29,223.36,8049.030669812288,207.8348,207.8813,207.5931,207.6581,8049.0307
2020-09-15 13:25:00,223.48,223.54,222.7,222.74,25347.21509898451,207.7697,207.8255,207.0445,207.0817,25347.2151
2020-09-15 13:30:00,222.74,222.83,222.61,222.71,19343.52241255513,207.0817,207.1654,206.9609,207.0538,19343.5224
2020-09-15 13:35:00,222.71,222.72,222.08,222.16,25804.69791773515,207.0538,207.0631,206.4681,206.5425,25804.6979
2020-09-15 13:40:00,222.15,222.28,221.92,222.01,22874.14093753205,206.5332,206.6541,206.3194,206.403,22874.1409
2020-09-15 13:45:00,221.94,222.11,221.4,221.41,25637.501282182788,206.338,206.496,205.8359,205.8452,25637.5013
2020-09-15 13:50:00,221.45,221.84,221.38,221.41,23238.28084931788,205.8824,206.245,205.8173,205.8452,23238.2808
2020-09-15 13:55:00,221.4,221.81,221.32,221.64,25341.060621602213,205.8359,206.2171,205.7616,206.0591,25341.0606
2020-09-15 14:00:00,221.68,222.05,221.47,221.67,22127.39768181352,206.0962,206.4402,205.901,206.0869,22127.3977
2020-09-15 14:05:00,221.64,221.79,221.19,221.45,14102.984921530411,206.0591,206.1985,205.6407,205.8824,14102.9849
2020-09-15 14:10:00,221.52,221.91,221.21,221.59,27934.14709200944,205.9475,206.3101,205.6593,206.0126,27934.1471
2020-09-15 14:15:00,221.57,221.68,221.3,221.31,30228.74140937532,205.994,206.0962,205.743,205.7523,30228.7414
2020-09-15 14:20:00,221.25,221.54,221.08,221.22,17859.267617191505,205.6965,205.9661,205.5384,205.6686,17859.2676
2020-09-15 14:25:00,221.21,221.39,221.14,221.37,11998.15365678531,205.6593,205.8266,205.5942,205.808,11998.1537
2020-09-15 14:30:00,221.36,221.37,221.01,221.19,10983.690634936916,205.7987,205.808,205.4733,205.6407,10983.6906
2020-09-15 14:35:00,221.18,221.49,220.9,221.35,18769.104523540875,205.6314,205.9196,205.3711,205.7894,18769.1045
2020-09-15 14:40:00,221.45,221.98,221.38,221.87,17909.529182480255,205.8824,206.3752,205.8173,206.2729,17909.5292
2020-09-15 14:45:00,221.8,222.17,221.59,222.14,24362.49871781721,206.2078,206.5518,206.0126,206.5239,24362.4987
2020-09-15 14:50:00,222.11,222.4,221.96,222.21,18677.813109036822,206.496,206.7656,206.3566,206.589,18677.8131
2020-09-15 14:55:00,222.19,222.61,222.02,222.52,26663.24751256539,206.5704,206.9609,206.4123,206.8772,26663.2475
2020-09-15 15:00:00,222.49,222.72,222.09,222.32,21727.356651964303,206.8493,207.0631,206.4774,206.6913,21727.3567
2020-09-15 15:05:00,222.34,222.34,221.71,221.73,12240.229767155604,206.7098,206.7098,206.1241,206.1427,12240.2298
2020-09-15 15:10:00,221.69,221.79,221.21,221.25,25282.59308647041,206.1055,206.1985,205.6593,205.6965,25282.5931
2020-09-15 15:15:00,221.23,221.63,221.22,221.55,16908.400861626833,205.6779,206.0498,205.6686,205.9754,16908.4009
2020-09-15 15:20:00,221.55,221.56,221.19,221.29,13872.192019694328,205.9754,205.9847,205.6407,205.7337,13872.192
2020-09-15 15:25:00,221.28,221.65,221.07,221.13,22268.95066160632,205.7244,206.0684,205.5291,205.5849,22268.9507
2020-09-15 15:30:00,220.97,221.12,220.49,220.74,31571.443224946142,205.4362,205.5756,204.9899,205.2223,31571.4432
2020-09-15 15:35:00,220.72,220.81,220.58,220.69,23743.9737408965,205.2037,205.2874,205.0736,205.1758,23743.9737
2020-09-15 15:40:00,220.64,220.81,220.58,220.73,28533.182890552875,205.1294,205.2874,205.0736,205.213,28533.1829
2020-09-15 15:45:00,220.7,221.04,220.67,220.99,40343.62498717817,205.1851,205.5012,205.1572,205.4547,40343.625
2020-09-15 15:50:00,220.92,221.43,220.81,221.09,73326.49502513077,205.3897,205.8638,205.2874,205.5477,73326.495
2020-09-15 15:55:00,221.08,221.2,220.38,220.47,152186.8909631757,205.5384,205.65,204.8876,204.9713,152186.891
2020-09-16 09:30:00,220.44,222.02,218.58,222.02,98005.9493281362,204.9434,206.4123,203.2142,206.4123,98005.9493
2020-09-16 09:35:00,222.03,222.89,221.08,221.2,62529.4902041235,206.4216,207.2212,205.5384,205.65,62529.4902
2020-09-16 09:40:00,221.19,221.72,220.66,220.66,40666.73504974869,205.6407,206.1334,205.1479,205.1479,40666.735
2020-09-16 09:45:00,220.91,222.01,220.79,221.67,23354.19017335111,205.3804,206.403,205.2688,206.0869,23354.1902
2020-09-16 09:50:00,221.63,221.72,220.33,220.75,18915.786234485586,206.0498,206.1334,204.8411,205.2316,18915.7862
2020-09-16 09:55:00,220.67,221.05,220.42,220.69,18573.1869935378,205.1572,205.5105,204.9248,205.1758,18573.187
2020-09-16 10:00:00,220.74,220.89,219.96,220.81,12899.78459329162,205.2223,205.3618,204.4972,205.2874,12899.7846
2020-09-16 10:05:00,220.72,221.45,220.69,221.36,15208.73935788286,205.2037,205.8824,205.1758,205.7987,15208.7394
2020-09-16 10:10:00,221.43,221.92,220.9,221.11,26889.937429479945,205.8638,206.3194,205.3711,205.5663,26889.9374
2020-09-16 10:15:00,221.12,221.13,220.54,220.69,19655.349266591445,205.5756,205.5849,205.0364,205.1758,19655.3493
2020-09-16 10:20:00,220.57,220.83,220.42,220.53,18133.14186070366,205.0643,205.306,204.9248,205.0271,18133.1419
2020-09-16 10:25:00,220.5,220.57,220.07,220.57,11959.175300030773,204.9992,205.0643,204.5994,205.0643,11959.1753
2020-09-16 10:30:00,220.56,220.72,220.31,220.52,25451.84121448353,205.055,205.2037,204.8226,205.0178,25451.8412
2020-09-16 10:35:00,220.59,221.01,220.03,220.99,16542.209457380242,205.0829,205.4733,204.5622,205.4547,16542.2095
2020-09-16 10:40:00,221.0,221.48,220.75,221.35,27296.132936711456,205.464,205.9103,205.2316,205.7894,27296.1329
2020-09-16 10:45:00,221.39,221.55,220.95,221.17,24393.27110472869,205.8266,205.9754,205.4176,205.6221,24393.2711
2020-09-16 10:50:00,221.22,221.42,220.92,221.14,26431.42886449892,205.6686,205.8545,205.3897,205.5942,26431.4289
2020-09-16 10:55:00,221.14,221.44,221.11,221.24,22832.085342086368,205.5942,205.8731,205.5663,205.6872,22832.0853
2020-09-16 11:00:00,221.24,221.45,221.12,221.31,17415.119499435837,205.6872,205.8824,205.5756,205.7523,17415.1195
2020-09-16 11:05:00,221.3,221.58,221.24,221.5,24771.77146373987,205.743,206.0033,205.6872,205.9289,24771.7715
2020-09-16 11:10:00,221.44,221.61,221.16,221.39,17242.79413273156,205.8731,206.0312,205.6128,205.8266,17242.7941
2020-09-16 11:15:00,221.43,221.45,221.19,221.41,15073.340855472356,205.8638,205.8824,205.6407,205.8452,15073.3409
2020-09-16 11:20:00,221.38,221.54,221.22,221.42,8042.876192429992,205.8173,205.9661,205.6686,205.8545,8042.8762
2020-09-16 11:25:00,221.39,221.58,221.27,221.55,12805.41594009642,205.8266,206.0033,205.7151,205.9754,12805.4159
2020-09-16 11:30:00,221.55,221.78,221.4,221.78,25807.77515642629,205.9754,206.1892,205.8359,206.1892,25807.7752
2020-09-16 11:35:00,221.84,221.89,221.59,221.59,11596.06113447533,206.245,206.2915,206.0126,206.0126,11596.0611
2020-09-16 11:40:00,221.62,221.97,221.59,221.59,21718.12493589086,206.0405,206.3659,206.0126,206.0126,21718.1249
2020-09-16 11:45:00,221.65,221.81,221.28,221.43,22313.05774951277,206.0684,206.2171,205.7244,205.8638,22313.0577
2020-09-16 11:50:00,221.49,221.72,221.37,221.62,15608.780387732077,205.9196,206.1334,205.808,206.0405,15608.7804
2020-09-16 11:55:00,221.5,221.65,221.35,221.53,22772.59206072417,205.9289,206.0684,205.7894,205.9568,22772.5921
2020-09-16 12:00:00,221.44,221.74,221.37,221.56,27021.23294696892,205.8731,206.152,205.808,205.9847,27021.2329
2020-09-16 12:05:00,221.55,221.92,221.48,221.92,23495.74315314391,205.9754,206.3194,205.9103,206.3194,23495.7432
2020-09-16 12:10:00,221.91,222.02,221.71,221.97,50965.227202790025,206.3101,206.4123,206.1241,206.3659,50965.2272
2020-09-16 12:15:00,221.97,222.99,221.96,222.94,10560.0574417889,206.3659,207.3142,206.3566,207.2677,10560.0574
2020-09-16 12:20:00,222.95,223.14,222.7,222.74,15192.327418196735,207.277,207.4536,207.0445,207.0817,15192.3274
2020-09-16 12:25:00,222.75,222.78,222.47,222.51,9976.4078367012,207.091,207.1189,206.8307,206.8679,9976.4078
2020-09-16 12:30:00,222.53,222.58,222.38,222.52,7695.14822033029,206.8865,206.933,206.747,206.8772,7695.1482
2020-09-16 12:35:00,222.4,222.61,222.0,222.36,8502.410503641398,206.7656,206.9609,206.3937,206.7284,8502.4105
2020-09-16 12:40:00,222.31,222.55,222.14,222.55,4111.190891373474,206.682,206.9051,206.5239,206.9051,4111.1909
2020-09-16 12:45:00,222.52,222.52,222.2,222.2,5270.284131705816,206.8772,206.8772,206.5797,206.5797,5270.2841
2020-09-16 12:50:00,222.19,222.44,222.17,222.36,3931.6853010565183,206.5704,206.8028,206.5518,206.7284,3931.6853
2020-09-16 12:55:00,222.36,222.51,222.25,222.32,4582.008411119089,206.7284,206.8679,206.6262,206.6913,4582.0084
2020-09-16 13:00:00,222.36,222.44,222.25,222.41,8679.86460149759,206.7284,206.8028,206.6262,206.7749,8679.8646
2020-09-16 13:05:00,222.46,222.51,222.1,222.37,12916.19653297774,206.8214,206.8679,206.4867,206.7377,12916.1965
2020-09-16 13:10:00,222.34,222.57,222.3,222.42,10625.705200533388,206.7098,206.9237,206.6727,206.7842,10625.7052
2020-09-16 13:15:00,222.43,222.69,222.36,222.52,7327.931069853318,206.7935,207.0352,206.7284,206.8772,7327.9311
2020-09-16 13:20:00,222.51,222.7,222.35,222.63,14729.715868294184,206.8679,207.0445,206.7191,206.9795,14729.7159
2020-09-16 13:25:00,222.63,222.63,222.33,222.36,11543.748076725817,206.9795,206.9795,206.7005,206.7284,11543.7481
2020-09-16 13:30:00,222.37,222.55,222.23,222.55,15927.787465381063,206.7377,206.9051,206.6076,206.9051,15927.7875
2020-09-16 13:35:00,222.57,222.71,222.5,222.71,6547.338188532157,206.9237,207.0538,206.8586,207.0538,6547.3382
2020-09-16 13:40:00,222.68,222.72,222.47,222.71,8300.338496256027,207.0259,207.0631,206.8307,207.0538,8300.3385
2020-09-16 13:45:00,222.66,222.96,222.63,222.88,8350.600061544774,207.0074,207.2863,206.9795,207.2119,8350.6001
2020-09-16 13:50:00,222.85,223.43,222.84,223.11,6426.300133347009,207.184,207.7232,207.1747,207.4257,6426.3001
2020-09-16 13:55:00,223.14,223.22,222.8,222.8,10532.36229356857,207.4536,207.528,207.1375,207.1375,10532.3623
2020-09-16 14:00:00,222.76,222.86,222.46,222.66,9484.04964611755,207.1003,207.1933,206.8214,207.0074,9484.0496
2020-09-16 14:05:00,222.81,222.81,222.18,222.57,20104.626115499024,207.1468,207.1468,206.5611,206.9237,20104.6261
2020-09-16 14:10:00,222.62,222.81,222.42,222.54,9982.562314083496,206.9702,207.1468,206.7842,206.8958,9982.5623
2020-09-16 14:15:00,222.53,222.79,222.52,222.65,10364.139911785824,206.8865,207.1282,206.8772,206.9981,10364.1399
2020-09-16 14:20:00,222.66,222.74,222.55,222.65,7351.523233152117,207.0074,207.0817,206.9051,206.9981,7351.5232
2020-09-16 14:25:00,222.71,222.83,222.65,222.72,9597.90747769002,207.0538,207.1654,206.9981,207.0631,9597.9075
2020-09-16 14:30:00,222.74,222.85,222.55,222.72,8577.289978459328,207.0817,207.184,206.9051,207.0631,8577.29
2020-09-16 14:35:00,222.68,224.1,222.6,222.8,15897.015078469583,207.0259,208.3461,206.9516,207.1375,15897.0151
2020-09-16 14:40:00,222.88,222.96,222.65,222.75,11177.556672479228,207.2119,207.2863,206.9981,207.091,11177.5567
2020-09-16 14:45:00,222.75,222.75,222.48,222.75,11303.723458816288,207.091,207.091,206.84,207.091,11303.7235
2020-09-16 14:50:00,222.75,222.75,222.31,222.33,11634.013744999487,207.091,207.091,206.682,206.7005,11634.0137
2020-09-16 14:55:00,222.36,222.61,222.29,222.58,9520.976510411325,206.7284,206.9609,206.6634,206.933,9520.9765
2020-09-16 15:00:00,222.6,222.91,222.58,222.79,9770.232844394295,206.9516,207.2398,206.933,207.1282,9770.2328
2020-09-16 15:05:00,222.75,222.84,222.34,222.34,12440.250282080213,207.091,207.1747,206.7098,206.7098,12440.2503
2020-09-16 15:10:00,222.37,222.46,221.84,222.41,15441.58375217971,206.7377,206.8214,206.245,206.7749,15441.5838
2020-09-16 15:15:00,222.44,222.44,222.11,222.29,18064.416863268027,206.8028,206.8028,206.496,206.6634,18064.4169
2020-09-16 15:20:00,222.31,222.61,222.09,222.1,19136.321674017847,206.682,206.9609,206.4774,206.4867,19136.3217
2020-09-16 15:25:00,222.1,222.41,222.1,222.13,14237.357677710534,206.4867,206.7749,206.4867,206.5146,14237.3577
2020-09-16 15:30:00,222.14,222.37,221.81,222.3,20212.3294696892,206.5239,206.7377,206.2171,206.6727,20212.3295
2020-09-16 15:35:00,222.33,222.48,221.72,221.86,48153.65678531131,206.7005,206.84,206.1334,206.2636,48153.6568
2020-09-16 15:40:00,221.81,222.1,221.3,221.58,57447.94337880808,206.2171,206.4867,205.743,206.0033,57447.9434
2020-09-16 15:45:00,221.53,221.85,221.31,221.54,61308.8521899682,205.9568,206.2543,205.7523,205.9661,61308.8522
2020-09-16 15:50:00,221.53,221.7,221.21,221.41,86943.27623345984,205.9568,206.1148,205.6593,205.8452,86943.2762
2020-09-16 15:55:00,221.47,221.55,221.11,221.24,139378.39778438813,205.901,205.9754,205.5663,205.6872,139378.3978
2020-09-17 09:30:00,220.67,220.67,218.78,219.22,44464.04759462509,205.1572,205.1572,203.4001,203.8092,44464.0476
2020-09-17 09:35:00,219.39,220.03,219.28,219.8,8771.156016001642,203.9672,204.5622,203.865,204.3484,8771.156
2020-09-17 09:40:00,219.58,220.7,219.4,220.7,22207.405887783363,204.1439,205.1851,203.9765,205.1851,22207.4059
2020-09-17 09:45:00,220.73,221.03,219.8,220.58,19205.04667145348,205.213,205.4919,204.3484,205.0736,19205.0467
2020-09-17 09:50:00,220.75,221.58,220.74,221.1,52203.30290286183,205.2316,206.0033,205.2223,205.557,52203.3029
2020-09-17 09:55:00,221.04,221.71,220.86,221.3,9420.453379833829,205.5012,206.1241,205.3339,205.743,9420.4534
2020-09-17 10:00:00,221.3,222.02,221.2,222.02,10887.27048928095,205.743,206.4123,205.65,206.4123,10887.2705
2020-09-17 10:05:00,222.13,222.84,222.13,222.84,12665.914452764386,206.5146,207.1747,206.5146,207.1747,12665.9145
2020-09-17 10:10:00,222.94,223.43,222.65,222.76,11590.932403323415,207.2677,207.7232,206.9981,207.1003,11590.9324
2020-09-17 10:15:00,222.77,222.77,222.16,222.52,14416.86326802749,207.1096,207.1096,206.5425,206.8772,14416.8633
2020-09-17 10:20:00,222.48,222.58,222.04,222.19,8977.331008308543,206.84,206.933,206.4309,206.5704,8977.331
2020-09-17 10:25:00,222.23,222.53,222.11,222.19,32290.49133244435,206.6076,206.8865,206.496,206.5704,32290.4913
2020-09-17 10:30:00,222.2,222.28,221.77,222.08,16558.621397066367,206.5797,206.6541,206.1799,206.4681,16558.6214
2020-09-17 10:35:00,222.2,222.2,221.79,221.97,4893.8352651554005,206.5797,206.5797,206.1985,206.3659,4893.8353
2020-09-17 10:40:00,221.91,222.08,221.66,221.8,12783.875269258386,206.3101,206.4681,206.0776,206.2078,12783.8753
2020-09-17 10:45:00,221.7,221.9,221.4,221.75,12017.64283516258,206.1148,206.3008,205.8359,206.1613,12017.6428
2020-09-17 10:50:00,221.79,222.26,221.74,222.12,13171.607344343009,206.1985,206.6355,206.152,206.5053,13171.6073
2020-09-17 10:55:00,222.03,222.34,221.65,221.65,7116.627346394502,206.4216,206.7098,206.0684,206.0684,7116.6273
2020-09-17 11:00:00,221.69,222.35,221.64,222.25,10377.474612780798,206.1055,206.7191,206.0591,206.6262,10377.4746
2020-09-17 11:05:00,222.23,222.32,221.67,221.67,10304.646630423633,206.6076,206.6913,206.0869,206.0869,10304.6466
2020-09-17 11:10:00,221.6,222.13,221.6,221.82,8598.830649297364,206.0219,206.5146,206.0219,206.2264,8598.8306
2020-09-17 11:15:00,221.88,222.06,221.68,221.91,7942.353061852497,206.2822,206.4495,206.0962,206.3101,7942.3531
2020-09-17 11:20:00,221.96,222.09,221.59,221.68,11169.350702636168,206.3566,206.4774,206.0126,206.0962,11169.3507
2020-09-17 11:25:00,221.77,221.8,221.43,221.68,5247.717714637399,206.1799,206.2078,205.8638,206.0962,5247.7177
2020-09-17 11:30:00,221.61,221.79,221.5,221.65,10594.93281362191,206.0312,206.1985,205.9289,206.0684,10594.9328
2020-09-17 11:35:00,221.68,221.77,221.41,221.45,5887.783362396143,206.0962,206.1799,205.8452,205.8824,5887.7834
2020-09-17 11:40:00,221.47,221.52,221.22,221.48,4805.621089342497,205.901,205.9475,205.6686,205.9103,4805.6211
2020-09-17 11:45:00,221.53,221.67,221.42,221.54,5000.512873115191,205.9568,206.0869,205.8545,205.9661,5000.5129
2020-09-17 11:50:00,221.53,221.66,221.13,221.37,8899.374294799467,205.9568,206.0776,205.5849,205.808,8899.3743
2020-09-17 11:55:00,221.38,221.43,220.96,221.02,7483.844496871474,205.8173,205.8638,205.4269,205.4826,7483.8445
2020-09-17 12:00:00,221.0,221.23,220.97,221.22,4867.165863165453,205.464,205.6779,205.4362,205.6686,4867.1659
2020-09-17 12:05:00,221.18,221.55,221.03,221.04,3797.3125448763976,205.6314,205.9754,205.4919,205.5012,3797.3125
2020-09-17 12:10:00,221.11,221.11,220.5,220.55,5040.5169761001125,205.5663,205.5663,204.9992,205.0457,5040.517
2020-09-17 12:15:00,220.52,220.53,219.94,220.19,7661.298594727664,205.0178,205.0271,204.4786,204.711,7661.2986
2020-09-17 12:20:00,220.19,220.42,220.08,220.22,8464.457893117242,204.711,204.9248,204.6087,204.7389,8464.4579
2020-09-17 12:25:00,220.27,220.8,220.12,220.71,4379.936403733716,204.7854,205.2781,204.6459,205.1944,4379.9364
2020-09-17 12:30:00,220.55,220.92,220.51,220.91,3778.849112729511,205.0457,205.3897,205.0085,205.3804,3778.8491
2020-09-17 12:35:00,220.93,221.19,220.88,221.18,2051.4924607652065,205.399,205.6407,205.3525,205.6314,2051.4925
2020-09-17 12:40:00,221.1,221.3,220.91,221.14,6564.775874448661,205.557,205.743,205.3804,205.5942,6564.7759
2020-09-17 12:45:00,221.09,221.46,220.96,221.44,6490.922145861114,205.5477,205.8917,205.4269,205.8731,6490.9221
2020-09-17 12:50:00,221.3,221.31,220.96,221.24,8642.937737203816,205.743,205.7523,205.4269,205.6872,8642.9377
2020-09-17 12:55:00,221.2,221.52,221.2,221.25,21022.66899169145,205.65,205.9475,205.65,205.6965,21022.669
2020-09-17 13:00:00,221.25,221.67,221.02,221.2,17137.142271002154,205.6965,206.0869,205.4826,205.65,17137.1423
2020-09-17 13:05:00,221.25,221.51,221.13,221.17,7016.104215817007,205.6965,205.9382,205.5849,205.6221,7016.1042
2020-09-17 13:10:00,221.22,221.26,220.92,220.92,5143.091599138373,205.6686,205.7058,205.3897,205.3897,5143.0916
2020-09-17 13:15:00,221.02,221.11,220.89,220.96,3611.652477177146,205.4826,205.5663,205.3618,205.4269,3611.6525
2020-09-17 13:20:00,220.9,221.27,220.9,221.16,6191.404246589394,205.3711,205.7151,205.3711,205.6128,6191.4042
2020-09-17 13:25:00,221.18,221.34,221.11,221.19,8393.681403220842,205.6314,205.7801,205.5663,205.6407,8393.6814
2020-09-17 13:30:00,221.19,221.85,221.14,221.8,16108.318801928404,205.6407,206.2543,205.5942,206.2078,16108.3188
2020-09-17 13:35:00,221.8,222.46,221.73,222.15,11335.52159195815,206.2078,206.8214,206.1427,206.5332,11335.5216
2020-09-17 13:40:00,222.18,222.38,222.0,222.16,45206.68786542209,206.5611,206.747,206.3937,206.5425,45206.6879
2020-09-17 13:45:00,222.04,222.21,221.61,222.12,13847.574110165144,206.4309,206.589,206.0312,206.5053,13847.5741
2020-09-17 13:50:00,222.12,222.34,221.98,222.14,8871.679146579136,206.5053,206.7098,206.3752,206.5239,8871.6791
2020-09-17 13:55:00,222.18,222.18,221.66,221.82,31226.79249153759,206.5611,206.5611,206.0776,206.2264,31226.7925
2020-09-17 14:00:00,221.86,222.0,221.37,221.67,14841.522207405887,206.2636,206.3937,205.808,206.0869,14841.5222
2020-09-17 14:05:00,221.59,221.72,221.53,221.54,6123.7049953841415,206.0126,206.1334,205.9568,205.9661,6123.705
2020-09-17 14:10:00,221.55,221.55,221.3,221.4,13344.95845727767,205.9754,205.9754,205.743,205.8359,13344.9585
2020-09-17 14:15:00,221.39,221.68,221.22,221.22,14434.300953943994,205.8266,206.0962,205.6686,205.6686,14434.301
2020-09-17 14:20:00,221.31,221.61,221.26,221.59,12870.037952610524,205.7523,206.0312,205.7058,206.0126,12870.038
2020-09-17 14:25:00,221.6,221.62,221.22,221.32,7787.465381064724,206.0219,206.0405,205.6686,205.7616,7787.4654
2020-09-17 14:30:00,221.24,221.66,221.24,221.3,9433.788080828805,205.6872,206.0776,205.6872,205.743,9433.7881
2020-09-17 14:35:00,221.34,221.55,221.24,221.26,6490.922145861114,205.7801,205.9754,205.6872,205.7058,6490.9221
2020-09-17 14:40:00,221.27,221.82,221.24,221.78,19405.067186378088,205.7151,206.2264,205.6872,206.1892,19405.0672
2020-09-17 14:45:00,221.72,221.77,221.48,221.72,15796.491947892093,206.1334,206.1799,205.9103,206.1334,15796.4919
2020-09-17 14:50:00,221.75,221.87,221.57,221.73,11001.12832085342,206.1613,206.2729,205.994,206.1427,11001.1283
2020-09-17 14:55:00,221.69,222.06,221.59,221.59,15358.49830751872,206.1055,206.4495,206.0126,206.0126,15358.4983
2020-09-17 15:00:00,221.56,221.69,221.19,221.27,8789.619448148527,205.9847,206.1055,205.6407,205.7151,8789.6194
2020-09-17 15:05:00,221.34,221.89,221.28,221.89,12648.476766847882,205.7801,206.2915,205.7244,206.2915,12648.4768
2020-09-17 15:10:00,221.87,222.37,221.84,222.3,10680.069750743663,206.2729,206.7377,206.245,206.6727,10680.0698
2020-09-17 15:15:00,222.27,222.29,221.99,222.05,9498.410093342907,206.6448,206.6634,206.3845,206.4402,9498.4101
2020-09-17 15:20:00,222.05,222.38,222.03,222.31,8821.417581290389,206.4402,206.747,206.4216,206.682,8821.4176
2020-09-17 15:25:00,222.2,222.41,222.07,222.07,15049.748692173556,206.5797,206.7749,206.4588,206.4588,15049.7487
2020-09-17 15:30:00,221.99,222.33,221.93,222.07,27518.71986870448,206.3845,206.7005,206.3287,206.4588,27518.7199
2020-09-17 15:35:00,222.07,222.33,222.06,222.19,22650.528259308645,206.4588,206.7005,206.4495,206.5704,22650.5283
2020-09-17 15:40:00,222.15,222.25,221.68,221.7,21969.4327623346,206.5332,206.6262,206.0962,206.1148,21969.4328
2020-09-17 15:45:00,221.69,222.17,221.54,222.0,28827.57205867268,206.1055,206.5518,205.9661,206.3937,28827.5721
2020-09-17 15:50:00,221.87,222.08,221.84,222.03,45903.16955585188,206.2729,206.4681,206.245,206.4216,45903.1696
2020-09-17 15:55:00,222.03,222.18,221.68,222.14,162312.0320032824,206.4216,206.5611,206.0962,206.5239,162312.032
2020-09-18 09:30:00,220.48,222.62,220.48,222.57,265769.8225459021,204.9806,206.9702,204.9806,206.9237,265769.8225
2020-09-18 09:35:00,222.49,222.95,222.23,222.37,14771.77146373987,206.8493,207.277,206.6076,206.7377,14771.7715
2020-09-18 09:40:00,222.48,222.77,222.3,222.31,5165.65801620679,206.84,207.1096,206.6727,206.682,5165.658
2020-09-18 09:45:00,222.45,222.45,221.53,221.7,10718.022361267822,206.8121,206.8121,205.9568,206.1148,10718.0224
2020-09-18 09:50:00,221.71,221.98,221.53,221.81,13932.7110472869,206.1241,206.3752,205.9568,206.2171,13932.711
2020-09-18 09:55:00,221.78,222.62,221.46,222.61,13575.751359113754,206.1892,206.9702,205.8917,206.9609,13575.7514
2020-09-18 10:00:00,222.61,223.06,222.53,223.06,8230.587752590009,206.9609,207.3792,206.8865,207.3792,8230.5878
2020-09-18 10:05:00,223.03,223.61,222.91,223.0,7422.299723048517,207.3513,207.8906,207.2398,207.3234,7422.2997
2020-09-18 10:10:00,222.93,223.14,222.55,222.55,7361.780695455944,207.2584,207.4536,206.9051,206.9051,7361.7807
2020-09-18 10:15:00,222.62,223.65,222.62,223.62,94594.31736588367,206.9702,207.9278,206.9702,207.8999,94594.3174
2020-09-18 10:20:00,223.65,224.63,223.65,224.58,57543.33777823366,207.9278,208.8389,207.9278,208.7924,57543.3378
2020-09-18 10:25:00,224.58,224.63,223.63,223.96,113104.93383936814,208.7924,208.8389,207.9092,208.216,113104.9338
2020-09-18 10:30:00,224.13,224.56,224.08,224.52,6249.871781721202,208.374,208.7738,208.3275,208.7366,6249.8718
2020-09-18 10:35:00,224.51,224.95,224.48,224.84,7162.785926761719,208.7273,209.1364,208.6994,209.0341,7162.7859
2020-09-18 10:40:00,224.83,225.27,224.82,224.82,5231.305774951277,209.0248,209.4339,209.0155,209.0155,5231.3058
2020-09-18 10:45:00,224.72,225.08,224.31,225.0,54968.71473997333,208.9225,209.2572,208.5414,209.1829,54968.7147
2020-09-18 10:50:00,225.0,225.24,224.86,224.93,13368.550620576469,209.1829,209.406,209.0527,209.1178,13368.5506
2020-09-18 10:55:00,225.04,225.27,224.92,225.17,33079.29018360857,209.22,209.4339,209.1085,209.3409,33079.2902
2020-09-18 11:00:00,225.23,225.45,225.09,225.23,17063.288542414604,209.3967,209.6012,209.2665,209.3967,17063.2885
2020-09-18 11:05:00,225.28,225.88,225.14,225.8,81287.31151913016,209.4432,210.001,209.313,209.9266,81287.3115
2020-09-18 11:10:00,225.83,226.07,225.71,225.71,12237.152528464458,209.9545,210.1776,209.8429,209.8429,12237.1525
2020-09-18 11:15:00,225.77,225.79,225.31,225.77,28813.21161144733,209.8987,209.9173,209.4711,209.8987,28813.2116
2020-09-18 11:20:00,225.86,226.08,225.63,225.71,14082.46999692276,209.9824,210.1869,209.7686,209.8429,14082.47
2020-09-18 11:25:00,225.74,225.82,225.61,225.71,13298.799876910452,209.8708,209.9452,209.75,209.8429,13298.7999
2020-09-18 11:30:00,225.73,226.27,225.62,226.04,14893.8352651554,209.8615,210.3636,209.7593,210.1497,14893.8353
2020-09-18 11:35:00,226.04,226.85,225.89,226.85,16773.00235921633,210.1497,210.9028,210.0103,210.9028,16773.0024
2020-09-18 11:40:00,226.79,227.33,226.67,227.04,21422.71002154067,210.847,211.3491,210.7355,211.0794,21422.71
2020-09-18 11:45:00,227.05,227.81,227.03,227.68,24866.14011693507,211.0887,211.7953,211.0701,211.6745,24866.1401
2020-09-18 11:50:00,227.62,227.99,227.41,227.91,17570.007180223613,211.6187,211.9627,211.4234,211.8883,17570.0072
2020-09-18 11:55:00,227.9,228.07,227.73,227.96,11407.323828084933,211.879,212.037,211.7209,211.9348,11407.3238
2020-09-18 12:00:00,228.0,228.04,227.29,227.34,15210.790850343625,211.972,212.0091,211.3119,211.3584,15210.7909
2020-09-18 12:05:00,227.34,227.54,226.76,226.77,13163.401374499948,211.3584,211.5443,210.8191,210.8284,13163.4014
2020-09-18 12:10:00,226.77,226.97,226.03,226.04,28203.91835060006,210.8284,211.0144,210.1404,210.1497,28203.9184
2020-09-18 12:15:00,225.97,226.44,225.77,226.19,30044.10708790645,210.0847,210.5216,209.8987,210.2892,30044.1071
2020-09-18 12:20:00,226.13,226.26,225.9,226.19,8636.78325982152,210.2334,210.3543,210.0196,210.2892,8636.7833
2020-09-18 12:25:00,226.14,226.55,226.11,226.38,23674.222997230485,210.2427,210.6239,210.2148,210.4658,23674.223
2020-09-18 12:30:00,226.38,226.57,225.57,225.63,12630.013334700994,210.4658,210.6425,209.7128,209.7686,12630.0133
2020-09-18 12:35:00,225.61,225.97,225.55,225.94,6703.251615550313,209.75,210.0847,209.6942,210.0568,6703.2516
2020-09-18 12:40:00,225.82,225.97,225.8,225.96,24813.82705918556,209.9452,210.0847,209.9266,210.0754,24813.8271
2020-09-18 12:45:00,225.96,226.01,225.69,226.01,7742.33254692789,210.0754,210.1219,209.8243,210.1219,7742.3325
2020-09-18 12:50:00,225.95,226.19,225.79,225.85,10040.004102984922,210.0661,210.2892,209.9173,209.9731,10040.0041
2020-09-18 12:55:00,225.8,225.82,225.47,225.61,7203.815775977023,209.9266,209.9452,209.6198,209.75,7203.8158
2020-09-18 13:00:00,225.59,225.59,225.06,225.24,7427.428454200431,209.7314,209.7314,209.2386,209.406,7427.4285
2020-09-18 13:05:00,225.17,225.3,224.97,224.99,25228.22853626013,209.3409,209.4618,209.155,209.1736,25228.2285
2020-09-18 13:10:00,225.02,225.47,225.0,225.3,9764.078367012,209.2014,209.6198,209.1829,209.4618,9764.0784
2020-09-18 13:15:00,225.29,225.41,225.18,225.37,10521.079085034362,209.4525,209.564,209.3502,209.5268,10521.0791
2020-09-18 13:20:00,225.4,225.4,225.08,225.32,9964.098881936608,209.5547,209.5547,209.2572,209.4804,9964.0989
2020-09-18 13:25:00,225.25,225.33,224.66,224.94,30048.21007282798,209.4153,209.4897,208.8668,209.1271,30048.2101
2020-09-18 13:30:00,224.93,224.93,223.82,224.1,10659.554826136013,209.1178,209.1178,208.0858,208.3461,10659.5548
2020-09-18 13:35:00,224.11,224.23,223.74,224.09,17163.811672992102,208.3554,208.467,208.0114,208.3368,17163.8117
2020-09-18 13:40:00,224.1,224.54,223.96,224.4,12329.469689198892,208.3461,208.7552,208.216,208.625,12329.4697
2020-09-18 13:45:00,224.36,224.47,224.26,224.33,11819.673812698738,208.5878,208.6901,208.4949,208.56,11819.6738
2020-09-18 13:50:00,224.27,224.62,223.96,224.61,9335.316442712072,208.5042,208.8296,208.216,208.8203,9335.3164
2020-09-18 13:55:00,224.6,225.2,224.51,225.2,27062.262796184223,208.811,209.3688,208.7273,209.3688,27062.2628
2020-09-18 14:00:00,225.23,225.27,224.92,224.98,15934.967688993742,209.3967,209.4339,209.1085,209.1643,15934.9677
2020-09-18 14:05:00,224.96,225.26,224.85,225.05,17756.692994153247,209.1457,209.4246,209.0434,209.2293,17756.693
2020-09-18 14:10:00,224.98,225.54,224.98,225.4,29807.15970868807,209.1643,209.6849,209.1643,209.5547,29807.1597
2020-09-18 14:15:00,225.45,225.63,224.74,224.92,46226.2796184224,209.6012,209.7686,208.9411,209.1085,46226.2796
2020-09-18 14:20:00,225.06,225.62,225.06,225.35,14574.82818750641,209.2386,209.7593,209.2386,209.5082,14574.8282
2020-09-18 14:25:00,225.38,225.58,225.27,225.5,48095.1892501795,209.5361,209.7221,209.4339,209.6477,48095.1893
2020-09-18 14:30:00,225.47,225.47,225.1,225.47,10880.090265668274,209.6198,209.6198,209.2758,209.6198,10880.0903
2020-09-18 14:35:00,225.35,225.58,225.34,225.51,8042.876192429992,209.5082,209.7221,209.499,209.657,8042.8762
2020-09-18 14:40:00,225.53,225.88,225.42,225.65,8503.436249871782,209.6756,210.001,209.5733,209.7872,8503.4362
2020-09-18 14:45:00,225.64,226.34,225.64,226.31,12888.50138475741,209.7779,210.4287,209.7779,210.4008,12888.5014
2020-09-18 14:50:00,226.33,226.51,226.07,226.51,43381.88532157144,210.4194,210.5867,210.1776,210.5867,43381.8853
2020-09-18 14:55:00,226.39,226.87,226.28,226.85,11048.31264745102,210.4751,210.9214,210.3729,210.9028,11048.3126
2020-09-18 15:00:00,226.93,227.06,226.64,227.05,18258.28290081034,210.9772,211.098,210.7076,211.0887,18258.2829
2020-09-18 15:05:00,227.02,227.05,226.55,226.64,83069.03272130474,211.0608,211.0887,210.6239,210.7076,83069.0327
2020-09-18 15:10:00,226.56,226.82,226.34,226.38,32146.88686019079,210.6332,210.8749,210.4287,210.4658,32146.8869
2020-09-18 15:15:00,226.44,226.58,226.34,226.51,9332.239204020923,210.5216,210.6518,210.4287,210.5867,9332.2392
2020-09-18 15:20:00,226.53,226.66,226.42,226.52,15853.933736793517,210.6053,210.7262,210.503,210.596,15853.9337
2020-09-18 15:25:00,226.55,226.99,226.44,226.99,26535.029233767564,210.6239,211.033,210.5216,211.033,26535.0292
2020-09-18 15:30:00,227.0,227.21,226.46,226.86,44363.5244640476,211.0423,211.2375,210.5402,210.9121,44363.5245
2020-09-18 15:35:00,226.89,227.05,226.48,226.76,40506.718637809005,210.94,211.0887,210.5588,210.8191,40506.7186
2020-09-18 15:40:00,226.74,226.79,225.85,225.85,27613.08852189968,210.8005,210.847,209.9731,209.9731,27613.0885
2020-09-18 15:45:00,225.8,226.05,225.4,225.82,46743.255718535234,209.9266,210.159,209.5547,209.9452,46743.2557
2020-09-18 15:50:00,225.82,226.44,225.7,226.32,44978.97220227715,209.9452,210.5216,209.8336,210.4101,44978.9722
2020-09-18 15:55:00,226.33,226.63,225.81,225.97,90643.14288644987,210.4194,210.6983,209.9359,210.0847,90643.1429
2020-09-21 09:30:00,225.58,225.58,223.03,223.14,28065.44260949841,209.7221,209.7221,207.3513,207.4536,28065.4426
2020-09-21 09:35:00,223.12,223.32,222.36,223.31,42343.83013642424,207.435,207.621,206.7284,207.6117,42343.8301
2020-09-21 09:40:00,223.34,223.34,221.72,221.76,12216.637603856803,207.6395,207.6395,206.1334,206.1706,12216.6376
2020-09-21 09:45:00,221.67,221.83,221.35,221.43,3435.2241255513386,206.0869,206.2357,205.7894,205.8638,3435.2241
2020-09-21 09:50:00,221.35,221.83,221.06,221.56,8085.957534106062,205.7894,206.2357,205.5198,205.9847,8085.9575
2020-09-21 09:55:00,221.56,222.92,221.37,222.78,8768.078777310493,205.9847,207.2491,205.808,207.1189,8768.0788
2020-09-21 10:00:00,222.84,223.38,221.64,221.65,15894.96358600882,207.1747,207.6767,206.0591,206.0684,15894.9636
2020-09-21 10:05:00,221.65,222.21,221.09,222.03,9628.679864601498,206.0684,206.589,205.5477,206.4216,9628.6799
2020-09-21 10:10:00,222.03,222.25,221.25,221.59,9491.229869730229,206.4216,206.6262,205.6965,206.0126,9491.2299
2020-09-21 10:15:00,221.62,221.62,220.88,220.89,9259.41122166376,206.0405,206.0405,205.3525,205.3618,9259.4112
2020-09-21 10:20:00,220.89,221.42,220.71,221.27,13084.418914760488,205.3618,205.8545,205.1944,205.7151,13084.4189
2020-09-21 10:25:00,221.26,221.55,221.12,221.21,7486.921735562621,205.7058,205.9754,205.5756,205.6593,7486.9217
2020-09-21 10:30:00,221.27,221.41,220.85,221.17,6650.9385578008,205.7151,205.8452,205.3246,205.6221,6650.9386
2020-09-21 10:35:00,221.35,221.73,221.13,221.41,15291.82480254385,205.7894,206.1427,205.5849,205.8452,15291.8248
2020-09-21 10:40:00,221.34,221.86,221.23,221.8,4830.238998871679,205.7801,206.2636,205.6779,206.2078,4830.239
2020-09-21 10:45:00,221.84,221.99,221.49,221.68,15731.869935377988,206.245,206.3845,205.9196,206.0962,15731.8699
2020-09-21 10:50:00,221.63,221.89,221.34,221.73,24518.412144835365,206.0498,206.2915,205.7801,206.1427,24518.4121
2020-09-21 10:55:00,221.87,222.18,221.75,221.82,4481.485280541594,206.2729,206.5611,206.1613,206.2264,4481.4853
2020-09-21 11:00:00,221.8,222.86,221.78,222.85,8304.441481177557,206.2078,207.1933,206.1892,207.184,8304.4415
2020-09-21 11:05:00,222.75,223.13,222.54,223.07,7762.847471535541,207.091,207.4443,206.8958,207.3885,7762.8475
2020-09-21 11:10:00,223.01,223.17,222.71,222.95,7088.932198174171,207.3327,207.4815,207.0538,207.277,7088.9322
2020-09-21 11:15:00,222.85,222.89,222.45,222.53,22467.945430300544,207.184,207.2212,206.8121,206.8865,22467.9454
2020-09-21 11:20:00,222.53,222.73,222.06,222.3,3315.211816596574,206.8865,207.0724,206.4495,206.6727,3315.2118
2020-09-21 11:25:00,222.25,222.5,221.95,222.44,7638.732177659247,206.6262,206.8586,206.3473,206.8028,7638.7322
2020-09-21 11:30:00,222.43,222.53,221.95,222.12,8115.704174787157,206.7935,206.8865,206.3473,206.5053,8115.7042
2020-09-21 11:35:00,222.2,222.39,222.04,222.38,12857.728997845932,206.5797,206.7563,206.4309,206.747,12857.729
2020-09-21 11:40:00,222.02,222.23,221.66,221.89,4589.188634731767,206.4123,206.6076,206.0776,206.2915,4589.1886
2020-09-21 11:45:00,221.86,222.17,221.75,221.96,10650.32311006257,206.2636,206.5518,206.1613,206.3566,10650.3231
2020-09-21 11:50:00,221.85,222.13,221.82,221.89,7263.309057339214,206.2543,206.5146,206.2264,206.2915,7263.3091
2020-09-21 11:55:00,221.79,221.79,221.39,221.46,2170.4790234895886,206.1985,206.1985,205.8266,205.8917,2170.479
2020-09-21 12:00:00,221.42,221.64,221.15,221.63,3484.459944609704,205.8545,206.0591,205.6035,206.0498,3484.4599
2020-09-21 12:05:00,221.58,221.67,221.31,221.41,6702.22586931993,206.0033,206.0869,205.7523,205.8452,6702.2259
2020-09-21 12:10:00,221.47,221.47,220.83,220.99,11701.712996204738,205.901,205.901,205.306,205.4547,11701.713
2020-09-21 12:15:00,220.87,221.69,220.87,221.56,8071.597086880705,205.3432,206.1055,205.3432,205.9847,8071.5971
2020-09-21 12:20:00,221.57,221.57,221.12,221.28,2293.568571135501,205.994,205.994,205.5756,205.7244,2293.5686
2020-09-21 12:25:00,221.4,221.41,221.07,221.36,4622.012514104011,205.8359,205.8452,205.5291,205.7987,4622.0125
2020-09-21 12:30:00,221.22,221.22,220.75,220.92,10122.06380141553,205.6686,205.6686,205.2316,205.3897,10122.0638
2020-09-21 12:35:00,221.16,221.22,220.78,221.2,2847.4715355421067,205.6128,205.6686,205.2595,205.65,2847.4715
2020-09-21 12:40:00,221.19,221.23,220.82,220.82,2302.8002872089446,205.6407,205.6779,205.2967,205.2967,2302.8003
2020-09-21 12:45:00,220.83,220.83,220.49,220.62,2360.2420761103704,205.306,205.306,204.9899,205.1108,2360.2421
2020-09-21 12:50:00,220.62,220.62,219.97,220.1,4655.862139706636,205.1108,205.1108,204.5065,204.6273,4655.8621
2020-09-21 12:55:00,220.12,220.13,219.85,219.94,12219.714842547954,204.6459,204.6552,204.3949,204.4786,12219.7148
2020-09-21 13:00:00,219.93,220.03,219.71,219.98,2998.2562314083493,204.4693,204.5622,204.2647,204.5158,2998.2562
2020-09-21 13:05:00,219.97,220.03,219.7,219.93,1202.174582008411,204.5065,204.5622,204.2554,204.4693,1202.1746
2020-09-21 13:10:00,219.89,220.34,219.8,220.3,4174.787157657195,204.4321,204.8504,204.3484,204.8133,4174.7872
2020-09-21 13:15:00,220.28,220.35,220.05,220.05,2739.768181351933,204.7947,204.8597,204.5808,204.5808,2739.7682
2020-09-21 13:20:00,219.98,220.54,219.95,220.5,3922.453584983075,204.5158,205.0364,204.4879,204.9992,3922.4536
2020-09-21 13:25:00,220.42,220.69,220.42,220.69,2758.2316134988205,204.9248,205.1758,204.9248,205.1758,2758.2316
2020-09-21 13:30:00,220.57,220.68,220.42,220.48,4829.213252641296,205.0643,205.1665,204.9248,204.9806,4829.2133
2020-09-21 13:35:00,220.54,220.91,220.47,220.62,3773.720381577597,205.0364,205.3804,204.9713,205.1108,3773.7204
2020-09-21 13:40:00,220.7,220.71,220.15,220.18,12756.180121038054,205.1851,205.1944,204.6738,204.7017,12756.1801
2020-09-21 13:45:00,220.18,220.42,220.15,220.28,5459.021438096215,204.7017,204.9248,204.6738,204.7947,5459.0214
2020-09-21 13:50:00,220.2,220.39,220.2,220.22,2902.8618319827674,204.7203,204.8969,204.7203,204.7389,2902.8618
2020-09-21 13:55:00,220.2,220.49,220.03,220.43,8316.750435942147,204.7203,204.9899,204.5622,204.9341,8316.7504
2020-09-21 14:00:00,220.39,220.51,220.02,220.23,5934.967688993743,204.8969,205.0085,204.5529,204.7482,5934.9677
2020-09-21 14:05:00,220.15,220.41,220.08,220.41,6181.146784285567,204.6738,204.9155,204.6087,204.9155,6181.1468
2020-09-21 14:10:00,220.47,220.64,220.31,220.51,6258.077751564263,204.9713,205.1294,204.8226,205.0085,6258.0778
2020-09-21 14:15:00,220.62,220.67,220.38,220.64,2556.159606113448,205.1108,205.1572,204.8876,205.1294,2556.1596
2020-09-21 14:20:00,220.63,221.26,220.63,221.09,5782.131500666735,205.1201,205.7058,205.1201,205.5477,5782.1315
2020-09-21 14:25:00,220.99,221.21,220.92,221.07,3215.7144322494614,205.4547,205.6593,205.3897,205.5291,3215.7144
2020-09-21 14:30:00,221.09,221.09,220.44,220.61,22164.32454610729,205.5477,205.5477,204.9434,205.1015,22164.3245
2020-09-21 14:35:00,220.64,220.74,220.53,220.72,2433.070058467535,205.1294,205.2223,205.0271,205.2037,2433.0701
2020-09-21 14:40:00,220.78,221.13,220.61,220.83,3534.721509898451,205.2595,205.5849,205.1015,205.306,3534.7215
2020-09-21 14:45:00,220.8,220.93,220.6,220.64,3947.0714945122577,205.2781,205.399,205.0922,205.1294,3947.0715
2020-09-21 14:50:00,220.65,221.14,220.64,221.14,2000.2051492460764,205.1387,205.5942,205.1294,205.5942,2000.2051
2020-09-21 14:55:00,221.17,222.05,221.17,221.66,4280.439019386604,205.6221,206.4402,205.6221,206.0776,4280.439
2020-09-21 15:00:00,221.91,222.05,221.65,222.05,4311.211406298082,206.3101,206.4402,206.0684,206.4402,4311.2114
2020-09-21 15:05:00,221.97,222.06,221.93,222.05,1888.3988101343728,206.3659,206.4495,206.3287,206.4402,1888.3988
2020-09-21 15:10:00,222.04,222.41,222.03,222.36,2260.744691763258,206.4309,206.7749,206.4216,206.7284,2260.7447
2020-09-21 15:15:00,222.4,222.61,222.16,222.31,6441.686326802749,206.7656,206.9609,206.5425,206.682,6441.6863
2020-09-21 15:20:00,222.31,222.78,222.16,222.77,5010.770335419017,206.682,207.1189,206.5425,207.1096,5010.7703
2020-09-21 15:25:00,222.68,222.82,222.63,222.75,4546.1072930556975,207.0259,207.1561,206.9795,207.091,4546.1073
2020-09-21 15:30:00,222.7,222.76,222.36,222.68,20789.824597394603,207.0445,207.1003,206.7284,207.0259,20789.8246
2020-09-21 15:35:00,222.61,222.85,222.47,222.53,14983.075187198689,206.9609,207.184,206.8307,206.8865,14983.0752
2020-09-21 15:40:00,222.67,222.75,222.28,222.46,11093.445481587854,207.0166,207.091,206.6541,206.8214,11093.4455
2020-09-21 15:45:00,222.5,222.64,222.08,222.13,15189.25017950559,206.8586,206.9888,206.4681,206.5146,15189.2502
2020-09-21 15:50:00,222.19,222.86,222.18,222.66,26137.03969637912,206.5704,207.1933,206.5611,207.0074,26137.0397
2020-09-21 15:55:00,222.66,222.95,222.34,222.82,76608.88296235511,207.0074,207.277,206.7098,207.1561,76608.883
2020-09-22 09:30:00,221.87,222.36,220.88,221.17,32030.977536157552,206.2729,206.7284,205.3525,205.6221,32030.9775
2020-09-22 09:35:00,221.38,221.38,220.33,220.79,16307.313570622628,205.8173,205.8173,204.8411,205.2688,16307.3136
2020-09-22 09:40:00,220.87,221.3,220.79,221.28,34623.03826033439,205.3432,205.743,205.2688,205.7244,34623.0383
2020-09-22 09:45:00,221.44,222.06,221.32,221.48,28159.81126269361,205.8731,206.4495,205.7616,205.9103,28159.8113
2020-09-22 09:50:00,221.3,221.51,220.94,221.18,14270.181557082777,205.743,205.9382,205.4083,205.6314,14270.1816
2020-09-22 09:55:00,221.09,221.1,220.27,220.35,12500.769309672787,205.5477,205.557,204.7854,204.8597,12500.7693
2020-09-22 10:00:00,220.35,220.73,220.2,220.42,6854.036311416556,204.8597,205.213,204.7203,204.9248,6854.0363
2020-09-22 10:05:00,220.48,220.89,220.42,220.68,5777.002769514822,204.9806,205.3618,204.9248,205.1665,5777.0028
2020-09-22 10:10:00,220.62,220.72,219.77,219.78,5667.247922863883,205.1108,205.2037,204.3205,204.3298,5667.2479
2020-09-22 10:15:00,219.65,220.54,219.65,220.42,7240.742640270797,204.2089,205.0364,204.2089,204.9248,7240.7426
2020-09-22 10:20:00,220.33,220.41,219.88,219.89,17942.353061852496,204.8411,204.9155,204.4228,204.4321,17942.3531
2020-09-22 10:25:00,220.03,220.15,219.7,220.05,11733.5111293466,204.5622,204.6738,204.2554,204.5808,11733.5111
2020-09-22 10:30:00,220.0,220.11,219.48,219.7,15488.76807877731,204.5343,204.6366,204.0509,204.2554,15488.7681
2020-09-22 10:35:00,219.74,219.94,219.56,219.78,12900.810339522002,204.2926,204.4786,204.1253,204.3298,12900.8103
2020-09-22 10:40:00,219.85,219.91,219.6,219.63,13515.232331521182,204.3949,204.4507,204.1625,204.1904,13515.2323
2020-09-22 10:45:00,219.6,219.6,219.09,219.35,13100.830854446607,204.1625,204.1625,203.6883,203.93,13100.8309
2020-09-22 10:50:00,219.45,219.52,219.0,219.06,27083.80346702226,204.023,204.0881,203.6046,203.6604,27083.8035
2020-09-22 10:55:00,219.09,219.21,218.46,218.46,20815.46825315417,203.6883,203.7999,203.1026,203.1026,20815.4683
2020-09-22 11:00:00,218.47,218.58,217.83,217.83,13180.839060416452,203.1119,203.2142,202.5169,202.5169,13180.8391
2020-09-22 11:05:00,217.9,218.03,217.69,217.9,9091.188839881012,202.582,202.7028,202.3867,202.582,9091.1888
2020-09-22 11:10:00,217.91,218.05,217.78,217.8,24351.215509283003,202.5913,202.7214,202.4704,202.489,24351.2155
2020-09-22 11:15:00,217.81,218.12,217.76,217.97,11567.340240024618,202.4983,202.7865,202.4518,202.647,11567.3402
2020-09-22 11:20:00,217.97,218.16,217.89,218.09,8855.267206893015,202.647,202.8237,202.5727,202.7586,8855.2672
2020-09-22 11:25:00,218.09,218.35,218.06,218.29,13800.389783567543,202.7586,203.0003,202.7307,202.9446,13800.3898
2020-09-22 11:30:00,218.32,218.44,218.15,218.21,8604.98512667966,202.9724,203.084,202.8144,202.8702,8604.9851
2020-09-22 11:35:00,218.16,218.4,218.13,218.27,41981.74171709919,202.8237,203.0468,202.7958,202.926,41981.7417
2020-09-22 11:40:00,218.3,218.46,218.17,218.21,14750.230792901835,202.9539,203.1026,202.833,202.8702,14750.2308
2020-09-22 11:45:00,218.21,218.21,217.96,218.06,11784.798440865728,202.8702,202.8702,202.6378,202.7307,11784.7984
2020-09-22 11:50:00,218.07,218.07,217.76,218.04,22179.71073956303,202.74,202.74,202.4518,202.7121,22179.7107
2020-09-22 11:55:00,218.11,218.69,217.99,218.52,23790.13232126372,202.7772,203.3164,202.6656,203.1584,23790.1323
2020-09-22 12:00:00,218.48,218.58,218.04,218.36,35457.99569186583,203.1212,203.2142,202.7121,203.0096,35457.9957
2020-09-22 12:05:00,218.36,218.59,218.3,218.53,6744.281464765617,203.0096,203.2235,202.9539,203.1677,6744.2815
2020-09-22 12:10:00,218.54,218.8,218.51,218.76,7371.0124115293875,203.177,203.4187,203.1491,203.3815,7371.0124
2020-09-22 12:15:00,218.8,218.99,218.71,218.73,12567.442814647657,203.4187,203.5953,203.335,203.3536,12567.4428
2020-09-22 12:20:00,218.7,218.77,218.48,218.64,17862.344855882653,203.3257,203.3908,203.1212,203.2699,17862.3449
2020-09-22 12:25:00,218.55,218.73,218.32,218.32,9882.039183506,203.1863,203.3536,202.9724,202.9724,9882.0392
2020-09-22 12:30:00,218.41,218.44,218.3,218.31,8824.494819981535,203.0561,203.084,202.9539,202.9631,8824.4948
2020-09-22 12:35:00,218.33,218.45,218.24,218.31,11013.437275618013,202.9817,203.0933,202.8981,202.9631,11013.4373
2020-09-22 12:40:00,218.19,218.19,217.45,217.84,15963.688583444457,202.8516,202.8516,202.1636,202.5262,15963.6886
2020-09-22 12:45:00,217.86,217.93,217.68,217.81,35581.08523951174,202.5448,202.6099,202.3774,202.4983,35581.0852
2020-09-22 12:50:00,217.85,217.85,217.3,217.32,4828.187506410914,202.5355,202.5355,202.0241,202.0427,4828.1875
2020-09-22 12:55:00,217.33,217.53,217.26,217.4,8046.979177351523,202.052,202.238,201.987,202.1171,8046.9792
2020-09-22 13:00:00,217.46,217.55,217.28,217.32,13506.000615447738,202.1729,202.2566,202.0056,202.0427,13506.0006
2020-09-22 13:05:00,217.34,217.35,217.16,217.35,11327.315622115088,202.0613,202.0706,201.894,202.0706,11327.3156
2020-09-22 13:10:00,217.36,217.89,217.32,217.79,15722.638219304545,202.0799,202.5727,202.0427,202.4797,15722.6382
2020-09-22 13:15:00,217.82,218.21,217.82,218.16,6559.647143296748,202.5076,202.8702,202.5076,202.8237,6559.6471
2020-09-22 13:20:00,218.22,218.38,218.22,218.38,2634.116319622525,202.8795,203.0282,202.8795,203.0282,2634.1163
2020-09-22 13:25:00,218.33,218.33,218.06,218.09,4835.367730023592,202.9817,202.9817,202.7307,202.7586,4835.3677
2020-09-22 13:30:00,218.11,218.26,218.06,218.17,7249.97435634424,202.7772,202.9167,202.7307,202.833,7249.9744
2020-09-22 13:35:00,218.19,218.33,218.05,218.21,13180.839060416452,202.8516,202.9817,202.7214,202.8702,13180.8391
2020-09-22 13:40:00,218.21,218.33,218.1,218.26,7368.960919068622,202.8702,202.9817,202.7679,202.9167,7368.9609
2020-09-22 13:45:00,218.18,218.33,218.14,218.23,10022.566417068418,202.8423,202.9817,202.8051,202.8888,10022.5664
2020-09-22 13:50:00,218.22,218.26,218.03,218.2,16939.17324853831,202.8795,202.9167,202.7028,202.8609,16939.1732
2020-09-22 13:55:00,218.18,218.42,218.15,218.42,7391.527336137039,202.8423,203.0654,202.8144,203.0654,7391.5273
2020-09-22 14:00:00,218.43,218.61,218.33,218.61,12042.260744691765,203.0747,203.2421,202.9817,203.2421,12042.2607
2020-09-22 14:05:00,218.59,218.68,218.53,218.54,9193.763462919273,203.2235,203.3071,203.1677,203.177,9193.7635
2020-09-22 14:10:00,218.57,218.75,218.47,218.75,7296.132936711458,203.2049,203.3722,203.1119,203.3722,7296.1329
2020-09-22 14:15:00,218.79,218.87,218.7,218.83,7723.869114781003,203.4094,203.4838,203.3257,203.4466,7723.8691
2020-09-22 14:20:00,218.79,218.79,218.55,218.68,7922.863883475228,203.4094,203.4094,203.1863,203.3071,7922.8639
2020-09-22 14:25:00,218.77,218.87,218.66,218.7,7219.201969432762,203.3908,203.4838,203.2885,203.3257,7219.202
2020-09-22 14:30:00,218.68,218.83,218.64,218.68,6156.528874756385,203.3071,203.4466,203.2699,203.3071,6156.5289
2020-09-22 14:35:00,218.65,218.79,218.58,218.71,5860.088214175813,203.2792,203.4094,203.2142,203.335,5860.0882
2020-09-22 14:40:00,218.61,218.78,218.6,218.71,5973.946045748282,203.2421,203.4001,203.2328,203.335,5973.946
2020-09-22 14:45:00,218.73,218.86,218.68,218.82,5762.6423222894655,203.3536,203.4745,203.3071,203.4373,5762.6423
2020-09-22 14:50:00,218.81,218.86,218.75,218.79,3808.595753410606,203.428,203.4745,203.3722,203.4094,3808.5958
2020-09-22 14:55:00,218.85,218.87,218.69,218.77,7282.798235716484,203.4652,203.4838,203.3164,203.3908,7282.7982
2020-09-22 15:00:00,218.7,218.73,218.36,218.43,10282.080213355215,203.3257,203.3536,203.0096,203.0747,10282.0802
2020-09-22 15:05:00,218.44,218.61,218.44,218.47,10466.714534824085,203.084,203.2421,203.084,203.1119,10466.7145
2020-09-22 15:10:00,218.5,218.55,218.23,218.29,8752.692583854754,203.1398,203.1863,202.8888,202.9446,8752.6926
2020-09-22 15:15:00,218.28,218.54,218.25,218.44,8652.169453277258,202.9353,203.177,202.9074,203.084,8652.1695
2020-09-22 15:20:00,218.44,218.66,218.28,218.63,11236.024207611035,203.084,203.2885,202.9353,203.2607,11236.0242
2020-09-22 15:25:00,218.65,219.02,218.65,218.94,7244.845625192327,203.2792,203.6232,203.2792,203.5489,7244.8456
2020-09-22 15:30:00,218.93,219.04,218.57,219.01,13714.227100215408,203.5396,203.6418,203.2049,203.6139,13714.2271
2020-09-22 15:35:00,219.04,219.05,218.82,218.86,12201.251410401066,203.6418,203.6511,203.4373,203.4745,12201.2514
2020-09-22 15:40:00,218.87,218.9,218.57,218.74,36777.10534413786,203.4838,203.5117,203.2049,203.3629,36777.1053
2020-09-22 15:45:00,218.75,218.87,218.42,218.73,54469.176325777,203.3722,203.4838,203.0654,203.3536,54469.1763
2020-09-22 15:50:00,218.67,218.67,218.01,218.03,87277.66950456456,203.2978,203.2978,202.6842,202.7028,87277.6695
2020-09-22 15:55:00,218.1,218.28,217.99,218.18,184412.76028310595,202.7679,202.9353,202.6656,202.8423,184412.7603
2020-09-23 09:30:00,220.25,220.88,218.87,220.12,45783.15724689711,204.7668,205.3525,203.4838,204.6459,45783.1572
2020-09-23 09:35:00,220.13,222.06,220.12,222.03,23909.1188839881,204.6552,206.4495,204.6459,206.4216,23909.1189
2020-09-23 09:40:00,222.04,222.35,221.35,221.96,115048.72294594315,206.4309,206.7191,205.7894,206.3566,115048.7229
2020-09-23 09:45:00,221.98,223.47,221.91,223.05,18743.46086778131,206.3752,207.7604,206.3101,207.3699,18743.4609
2020-09-23 09:50:00,223.14,223.38,222.58,222.69,26070.36619140425,207.4536,207.6767,206.933,207.0352,26070.3662
2020-09-23 09:55:00,222.66,223.49,222.58,223.49,11696.584265052825,207.0074,207.779,206.933,207.779,11696.5843
2020-09-23 10:00:00,223.47,223.87,223.33,223.66,11395.01487332034,207.7604,208.1323,207.6303,207.9371,11395.0149
2020-09-23 10:05:00,223.83,223.87,223.04,223.45,19363.0115909324,208.0951,208.1323,207.3606,207.7418,19363.0116
2020-09-23 10:10:00,223.49,223.95,223.47,223.95,7062.262796184224,207.779,208.2067,207.7604,208.2067,7062.2628
2020-09-23 10:15:00,223.91,223.91,223.39,223.7,9476.869422504871,208.1695,208.1695,207.686,207.9742,9476.8694
2020-09-23 10:20:00,223.78,223.78,223.14,223.51,6238.588573186993,208.0486,208.0486,207.4536,207.7976,6238.5886
2020-09-23 10:25:00,223.48,223.74,223.42,223.6,8028.515745204636,207.7697,208.0114,207.7139,207.8813,8028.5157
2020-09-23 10:30:00,223.58,223.93,223.42,223.84,8825.520566211919,207.8627,208.1881,207.7139,208.1044,8825.5206
2020-09-23 10:35:00,223.75,223.87,222.86,222.86,9193.763462919273,208.0207,208.1323,207.1933,207.1933,9193.7635
2020-09-23 10:40:00,222.99,223.27,222.94,223.14,6516.565801620679,207.3142,207.5745,207.2677,207.4536,6516.5658
2020-09-23 10:45:00,223.07,223.25,222.91,223.16,8966.047799774335,207.3885,207.5559,207.2398,207.4722,8966.0478
2020-09-23 10:50:00,223.14,223.24,223.0,223.11,8815.263103908093,207.4536,207.5466,207.3234,207.4257,8815.2631
2020-09-23 10:55:00,222.95,223.15,222.46,222.74,7631.551954046568,207.277,207.4629,206.8214,207.0817,7631.552
2020-09-23 11:00:00,222.8,223.06,222.67,222.79,12925.428249051183,207.1375,207.3792,207.0166,207.1282,12925.4282
2020-09-23 11:05:00,222.81,223.08,222.8,223.0,9329.161965329777,207.1468,207.3978,207.1375,207.3234,9329.162
2020-09-23 11:10:00,223.08,223.09,222.7,223.0,6561.698635757513,207.3978,207.4071,207.0445,207.3234,6561.6986
2020-09-23 11:15:00,223.01,223.05,222.48,222.57,12168.427531028825,207.3327,207.3699,206.84,206.9237,12168.4275
2020-09-23 11:20:00,222.66,222.76,222.38,222.42,12885.424146066263,207.0074,207.1003,206.747,206.7842,12885.4241
2020-09-23 11:25:00,222.33,222.85,222.28,222.51,20324.1358088009,206.7005,207.184,206.6541,206.8679,20324.1358
2020-09-23 11:30:00,222.54,222.54,222.01,222.11,6562.724381987896,206.8958,206.8958,206.403,206.496,6562.7244
2020-09-23 11:35:00,222.05,222.12,221.87,222.08,9825.623140834958,206.4402,206.5053,206.2729,206.4681,9825.6231
2020-09-23 11:40:00,222.09,222.48,222.09,222.41,100689.30146681712,206.4774,206.84,206.4774,206.7749,100689.3015
2020-09-23 11:45:00,222.36,222.39,221.88,221.98,8795.773925530822,206.7284,206.7563,206.2822,206.3752,8795.7739
2020-09-23 11:50:00,221.97,222.0,221.19,221.2,7941.327315622115,206.3659,206.3937,205.6407,205.65,7941.3273
2020-09-23 11:55:00,221.22,221.91,221.1,221.84,36738.12698738332,205.6686,206.3101,205.557,206.245,36738.127
2020-09-23 12:00:00,221.84,222.48,221.78,222.13,6484.767668478818,206.245,206.84,206.1892,206.5146,6484.7677
2020-09-23 12:05:00,222.17,222.44,222.09,222.25,5097.958765001538,206.5518,206.8028,206.4774,206.6262,5097.9588
2020-09-23 12:10:00,222.3,222.37,222.19,222.27,3465.996512462817,206.6727,206.7377,206.5704,206.6448,3465.9965
2020-09-23 12:15:00,222.26,222.55,221.98,222.27,9370.191814545082,206.6355,206.9051,206.3752,206.6448,9370.1918
2020-09-23 12:20:00,222.38,222.6,222.27,222.54,3787.0550825725713,206.747,206.9516,206.6448,206.8958,3787.0551
2020-09-23 12:25:00,222.68,222.92,222.67,222.91,3748.0767258180326,207.0259,207.2491,207.0166,207.2398,3748.0767
2020-09-23 12:30:00,222.85,223.0,222.67,222.75,5225.151297568981,207.184,207.3234,207.0166,207.091,5225.1513
2020-09-23 12:35:00,222.71,222.82,222.54,222.68,6776.079597907477,207.0538,207.1561,206.8958,207.0259,6776.0796
2020-09-23 12:40:00,222.69,223.2,222.69,223.2,7732.075084624063,207.0352,207.5094,207.0352,207.5094,7732.0751
2020-09-23 12:45:00,223.15,223.44,223.08,223.26,10137.44999487127,207.4629,207.7325,207.3978,207.5652,10137.45
2020-09-23 12:50:00,223.23,223.43,223.05,223.43,4248.640886244742,207.5373,207.7232,207.3699,207.7232,4248.6409
2020-09-23 12:55:00,223.48,223.49,223.14,223.31,4603.549081957123,207.7697,207.779,207.4536,207.6117,4603.5491
2020-09-23 13:00:00,223.25,223.37,223.05,223.06,6669.401989947687,207.5559,207.6674,207.3699,207.3792,6669.402
2020-09-23 13:05:00,223.02,223.09,222.81,222.81,3839.368140322084,207.342,207.4071,207.1468,207.1468,3839.3681
2020-09-23 13:10:00,222.77,223.11,222.72,223.02,5034.362498717817,207.1096,207.4257,207.0631,207.342,5034.3625
2020-09-23 13:15:00,222.95,223.05,222.89,223.05,4658.939378397784,207.277,207.3699,207.2212,207.3699,4658.9394
2020-09-23 13:20:00,223.03,223.05,222.58,222.62,7339.214278387527,207.3513,207.3699,206.933,206.9702,7339.2143
2020-09-23 13:25:00,222.6,222.83,222.29,222.42,4851.779669709714,206.9516,207.1654,206.6634,206.7842,4851.7797
2020-09-23 13:30:00,222.32,222.46,222.12,222.23,4290.696481690429,206.6913,206.8214,206.5053,206.6076,4290.6965
2020-09-23 13:35:00,222.23,222.51,222.14,222.47,4845.625192327418,206.6076,206.8679,206.5239,206.8307,4845.6252
2020-09-23 13:40:00,222.35,222.36,222.04,222.16,3592.163298799877,206.7191,206.7284,206.4309,206.5425,3592.1633
2020-09-23 13:45:00,222.01,222.49,221.94,222.49,4344.035285670325,206.403,206.8493,206.338,206.8493,4344.0353
2020-09-23 13:50:00,222.57,222.57,222.23,222.23,3936.814032208432,206.9237,206.9237,206.6076,206.6076,3936.814
2020-09-23 13:55:00,222.21,222.36,222.15,222.36,1538.6193455739049,206.589,206.7284,206.5332,206.7284,1538.6193
2020-09-23 14:00:00,222.3,222.32,222.03,222.17,5814.955380038979,206.6727,206.6913,206.4216,206.5518,5814.9554
2020-09-23 14:05:00,222.22,222.34,222.14,222.17,8506.513488562929,206.5983,206.7098,206.5239,206.5518,8506.5135
2020-09-23 14:10:00,222.07,222.28,222.07,222.28,6329.879987691045,206.4588,206.6541,206.4588,206.6541,6329.88
2020-09-23 14:15:00,222.24,222.24,221.14,221.15,8050.056416042671,206.6169,206.6169,205.5942,205.6035,8050.0564
2020-09-23 14:20:00,220.98,221.23,220.8,220.8,4297.876705303108,205.4455,205.6779,205.2781,205.2781,4297.8767
2020-09-23 14:25:00,220.88,221.14,220.84,221.14,16515.540055390295,205.3525,205.5942,205.3153,205.5942,16515.5401
2020-09-23 14:30:00,220.98,221.3,220.94,221.26,3404.45173863986,205.4455,205.743,205.4083,205.7058,3404.4517
2020-09-23 14:35:00,221.2,221.53,221.14,221.53,5508.25725715458,205.65,205.9568,205.5942,205.9568,5508.2573
2020-09-23 14:40:00,221.44,221.44,221.0,221.16,10959.072725407734,205.8731,205.8731,205.464,205.6128,10959.0727
2020-09-23 14:45:00,221.2,221.22,220.99,221.08,4999.487126884808,205.65,205.6686,205.4547,205.5384,4999.4871
2020-09-23 14:50:00,221.27,221.3,220.96,220.96,4624.064006564776,205.7151,205.743,205.4269,205.4269,4624.064
2020-09-23 14:55:00,220.93,221.02,220.53,220.9,10981.639142476151,205.399,205.4826,205.0271,205.3711,10981.6391
2020-09-23 15:00:00,220.98,221.15,220.66,220.74,10928.300338496256,205.4455,205.6035,205.1479,205.2223,10928.3003
2020-09-23 15:05:00,220.77,220.91,220.68,220.91,11870.961124217867,205.2502,205.3804,205.1665,205.3804,11870.9611
2020-09-23 15:10:00,221.05,221.39,220.95,221.29,10305.672376654016,205.5105,205.8266,205.4176,205.7337,10305.6724
2020-09-23 15:15:00,221.22,221.25,220.73,221.12,6666.324751256539,205.6686,205.6965,205.213,205.5756,6666.3248
2020-09-23 15:20:00,221.06,221.21,220.74,220.74,7558.723971689404,205.5198,205.6593,205.2223,205.2223,7558.724
2020-09-23 15:25:00,220.8,220.87,220.25,220.71,28902.451533490614,205.2781,205.3432,204.7668,205.1944,28902.4515
2020-09-23 15:30:00,220.81,220.82,220.51,220.58,9053.236229356857,205.2874,205.2967,205.0085,205.0736,9053.2362
2020-09-23 15:35:00,220.68,221.14,220.59,220.94,11980.715970868809,205.1665,205.5942,205.0829,205.4083,11980.716
2020-09-23 15:40:00,221.06,221.45,220.8,221.44,9092.214586111397,205.5198,205.8824,205.2781,205.8731,9092.2146
2020-09-23 15:45:00,221.39,221.4,220.35,220.47,23260.847266386296,205.8266,205.8359,204.8597,204.9713,23260.8473
2020-09-23 15:50:00,220.41,220.7,220.32,220.53,43652.682326392445,204.9155,205.1851,204.8318,205.0271,43652.6823
2020-09-23 15:55:00,220.53,220.69,219.89,219.9,132760.2831059596,205.0271,205.1758,204.4321,204.4414,132760.2831
2020-09-24 09:30:00,220.33,220.79,218.52,218.78,35547.23561390912,204.8411,205.2688,203.1584,203.4001,35547.2356
2020-09-24 09:35:00,219.14,219.14,217.47,217.69,8358.806031387834,203.7348,203.7348,202.1822,202.3867,8358.806
2020-09-24 09:40:00,217.38,218.26,216.44,216.82,24727.664375833418,202.0985,202.9167,201.2246,201.5779,24727.6644
2020-09-24 09:45:00,216.95,217.53,216.35,217.4,13092.624884603549,201.6988,202.238,201.1409,202.1171,13092.6249
2020-09-24 09:50:00,217.39,217.4,216.64,216.86,7493.076212944917,202.1078,202.1171,201.4105,201.6151,7493.0762
2020-09-24 09:55:00,216.84,217.59,216.73,217.36,8744.486614011694,201.5965,202.2938,201.4942,202.0799,8744.4866
2020-09-24 10:00:00,217.35,217.77,216.91,217.4,18886.039593804493,202.0706,202.4611,201.6616,202.1171,18886.0396
2020-09-24 10:05:00,217.4,217.83,217.08,217.4,20428.761924299928,202.1171,202.5169,201.8196,202.1171,20428.7619
2020-09-24 10:10:00,217.31,217.79,217.17,217.7,11879.16709406093,202.0334,202.4797,201.9033,202.396,11879.1671
2020-09-24 10:15:00,217.83,217.86,216.69,216.72,12818.750641091394,202.5169,202.5448,201.457,201.4849,12818.7506
2020-09-24 10:20:00,216.58,216.79,216.19,216.19,9968.20186685814,201.3548,201.55,200.9922,200.9922,9968.2019
2020-09-24 10:25:00,216.2,216.71,216.09,216.71,6510.411324238383,201.0015,201.4756,200.8992,201.4756,6510.4113
2020-09-24 10:30:00,216.59,216.59,215.84,215.98,9200.943686531951,201.3641,201.3641,200.6668,200.7969,9200.9437
2020-09-24 10:35:00,215.88,216.15,215.88,215.92,5664.170684172736,200.704,200.955,200.704,200.7412,5664.1707
2020-09-24 10:40:00,215.9,216.05,215.62,215.69,11644.271207303313,200.7226,200.862,200.4623,200.5273,11644.2712
2020-09-24 10:45:00,215.85,216.02,215.68,215.83,6245.768796799672,200.6761,200.8341,200.518,200.6575,6245.7688
2020-09-24 10:50:00,215.76,216.17,215.58,216.02,8345.47133039286,200.5924,200.9736,200.4251,200.8341,8345.4713
2020-09-24 10:55:00,215.92,215.92,215.22,215.78,12177.659247102269,200.7412,200.7412,200.0904,200.611,12177.6592
2020-09-24 11:00:00,215.9,215.92,215.4,215.57,19790.747769001948,200.7226,200.7412,200.2577,200.4158,19790.7478
2020-09-24 11:05:00,215.54,215.63,214.8,214.8,10815.46825315417,200.3879,200.4715,199.6999,199.6999,10815.4683
2020-09-24 11:10:00,214.8,215.04,214.69,214.84,13927.582316134987,199.6999,199.923,199.5976,199.7371,13927.5823
2020-09-24 11:15:00,214.7,214.78,214.51,214.74,20252.33357267412,199.6069,199.6813,199.4303,199.6441,20252.3336
2020-09-24 11:20:00,214.72,215.42,214.66,215.42,6516.565801620679,199.6255,200.2763,199.5697,200.2763,6516.5658
2020-09-24 11:25:00,215.41,215.47,215.22,215.42,4033.234177864396,200.267,200.3228,200.0904,200.2763,4033.2342
2020-09-24 11:30:00,215.44,215.49,214.75,214.82,27404.86203713201,200.2949,200.3414,199.6534,199.7185,27404.862
2020-09-24 11:35:00,214.87,215.19,214.54,214.62,37858.24187096112,199.765,200.0625,199.4582,199.5325,37858.2419
2020-09-24 11:40:00,214.64,215.3,214.62,214.93,19434.813827059184,199.5511,200.1647,199.5325,199.8208,19434.8138
2020-09-24 11:45:00,214.93,214.97,214.54,214.64,25794.44045543133,199.8208,199.8579,199.4582,199.5511,25794.4405
2020-09-24 11:50:00,214.67,215.36,214.67,215.25,10653.400348753716,199.579,200.2205,199.579,200.1183,10653.4003
2020-09-24 11:55:00,215.19,216.28,215.19,216.16,46985.33182890552,200.0625,201.0759,200.0625,200.9643,46985.3318
2020-09-24 12:00:00,216.18,216.6,216.1,216.54,12347.93312134578,200.9829,201.3734,200.9085,201.3176,12347.9331
2020-09-24 12:05:00,216.42,216.5,215.44,215.56,14347.112524361472,201.206,201.2804,200.2949,200.4065,14347.1125
2020-09-24 12:10:00,215.57,215.57,215.05,215.32,11246.281669914864,200.4158,200.4158,199.9323,200.1833,11246.2817
2020-09-24 12:15:00,215.26,215.73,215.19,215.51,10853.420863678326,200.1276,200.5645,200.0625,200.36,10853.4209
2020-09-24 12:20:00,215.51,215.66,215.16,215.58,12048.415222074058,200.36,200.4994,200.0346,200.4251,12048.4152
2020-09-24 12:25:00,215.63,215.97,215.37,215.37,11333.470099497385,200.4715,200.7876,200.2298,200.2298,11333.4701
2020-09-24 12:30:00,215.4,215.5,215.15,215.3,12279.208123910144,200.2577,200.3507,200.0253,200.1647,12279.2081
2020-09-24 12:35:00,215.29,215.29,214.75,214.75,8739.35788285978,200.1554,200.1554,199.6534,199.6534,8739.3579
2020-09-24 12:40:00,214.76,214.95,214.59,214.64,7872.60231818648,199.6627,199.8394,199.5047,199.5511,7872.6023
2020-09-24 12:45:00,214.7,214.96,214.62,214.92,8178.274694840496,199.6069,199.8486,199.5325,199.8115,8178.2747
2020-09-24 12:50:00,214.9,214.99,214.59,214.64,4528.669607139193,199.7929,199.8765,199.5047,199.5511,4528.6696
2020-09-24 12:55:00,214.71,214.99,214.68,214.92,11342.701815570828,199.6162,199.8765,199.5883,199.8115,11342.7018
2020-09-24 13:00:00,214.98,215.76,214.91,215.56,12956.200635962665,199.8672,200.5924,199.8022,200.4065,12956.2006
2020-09-24 13:05:00,215.55,215.63,215.14,215.17,6415.016924812801,200.3972,200.4715,200.016,200.0439,6415.0169
2020-09-24 13:10:00,215.2,215.44,215.07,215.28,8900.400041029849,200.0718,200.2949,199.9509,200.1462,8900.4
2020-09-24 13:15:00,215.27,215.37,215.18,215.24,51518.10442096625,200.1369,200.2298,200.0532,200.109,51518.1044
2020-09-24 13:20:00,215.25,215.73,215.21,215.71,7701.3026977125855,200.1183,200.5645,200.0811,200.5459,7701.3027
2020-09-24 13:25:00,215.62,216.03,215.43,216.0,10267.71976612986,200.4623,200.8434,200.2856,200.8155,10267.7198
2020-09-24 13:30:00,216.07,216.6,215.97,216.54,6129.859472766438,200.8806,201.3734,200.7876,201.3176,6129.8595
2020-09-24 13:35:00,216.47,216.47,216.16,216.26,4611.755051800184,201.2525,201.2525,200.9643,201.0573,4611.7551
2020-09-24 13:40:00,216.32,216.66,216.32,216.66,5466.201661708893,201.113,201.4291,201.113,201.4291,5466.2017
2020-09-24 13:45:00,216.74,216.76,216.49,216.65,2958.252128423428,201.5035,201.5221,201.2711,201.4198,2958.2521
2020-09-24 13:50:00,216.6,216.9,216.48,216.86,5218.996820186686,201.3734,201.6523,201.2618,201.6151,5218.9968
2020-09-24 13:55:00,216.77,216.83,216.35,216.54,9028.618319827674,201.5314,201.5872,201.1409,201.3176,9028.6183
2020-09-24 14:00:00,216.58,216.65,216.32,216.32,8714.739973330597,201.3548,201.4198,201.113,201.113,8714.74
2020-09-24 14:05:00,216.38,216.74,216.18,216.52,12162.273053646528,201.1688,201.5035,200.9829,201.299,12162.2731
2020-09-24 14:10:00,216.43,216.66,216.36,216.58,10928.300338496256,201.2153,201.4291,201.1502,201.3548,10928.3003
2020-09-24 14:15:00,216.5,216.57,215.97,215.97,6020.104626115499,201.2804,201.3455,200.7876,200.7876,6020.1046
2020-09-24 14:20:00,215.95,216.09,215.76,216.09,5517.488973228024,200.7691,200.8992,200.5924,200.8992,5517.489
2020-09-24 14:25:00,216.0,216.14,215.88,215.88,4016.8222381782734,200.8155,200.9457,200.704,200.704,4016.8222
2020-09-24 14:30:00,215.85,216.18,215.85,216.15,5224.125551338599,200.6761,200.9829,200.6761,200.955,5224.1256
2020-09-24 14:35:00,216.0,216.2,215.71,216.16,14225.048722945943,200.8155,201.0015,200.5459,200.9643,14225.0487
2020-09-24 14:40:00,216.15,216.39,216.06,216.29,3479.3312134577905,200.955,201.1781,200.8713,201.0852,3479.3312
2020-09-24 14:45:00,216.24,216.24,215.56,215.56,14569.699456354498,201.0387,201.0387,200.4065,200.4065,14569.6995
2020-09-24 14:50:00,215.62,215.68,215.37,215.39,9968.20186685814,200.4623,200.518,200.2298,200.2484,9968.2019
2020-09-24 14:55:00,215.45,215.51,214.93,214.93,8230.587752590009,200.3042,200.36,199.8208,199.8208,8230.5878
2020-09-24 15:00:00,214.92,215.21,214.77,214.83,5077.443840393887,199.8115,200.0811,199.672,199.7278,5077.4438
2020-09-24 15:05:00,214.89,215.21,214.86,215.21,6677.607959790747,199.7836,200.0811,199.7557,200.0811,6677.608
2020-09-24 15:10:00,215.06,215.33,214.8,215.33,9349.67688993743,199.9416,200.1926,199.6999,200.1926,9349.6769
2020-09-24 15:15:00,215.2,215.59,215.13,215.25,6451.943789106575,200.0718,200.4344,200.0067,200.1183,6451.9438
2020-09-24 15:20:00,215.26,215.26,214.79,215.01,8894.245563647553,200.1276,200.1276,199.6906,199.8951,8894.2456
2020-09-24 15:25:00,215.16,215.16,214.68,214.91,13170.581598112629,200.0346,200.0346,199.5883,199.8022,13170.5816
2020-09-24 15:30:00,214.87,215.59,214.82,215.43,17222.27920812391,199.765,200.4344,199.7185,200.2856,17222.2792
2020-09-24 15:35:00,215.47,215.76,215.16,215.76,33186.99353779875,200.3228,200.5924,200.0346,200.5924,33186.9935
2020-09-24 15:40:00,215.69,215.71,215.46,215.57,28967.07354600472,200.5273,200.5459,200.3135,200.4158,28967.0735
2020-09-24 15:45:00,215.49,215.97,215.28,215.37,21903.78500359011,200.3414,200.7876,200.1462,200.2298,21903.785
2020-09-24 15:50:00,215.48,215.98,215.48,215.91,33226.997640783666,200.3321,200.7969,200.3321,200.7319,33226.9976
2020-09-24 15:55:00,216.06,216.23,215.55,215.64,61698.63575751359,200.8713,201.0294,200.3972,200.4808,61698.6358
2020-09-25 09:30:00,214.53,215.69,214.17,215.31,28079.80305672377,199.4489,200.5273,199.1142,200.174,28079.8031
2020-09-25 09:35:00,215.56,215.85,215.29,215.77,6745.307210995999,200.4065,200.6761,200.1554,200.6017,6745.3072
2020-09-25 09:40:00,215.94,215.94,215.38,215.44,9462.508975279516,200.7598,200.7598,200.2391,200.2949,9462.509
2020-09-25 09:45:00,215.54,215.63,215.19,215.2,66520.66878654221,200.3879,200.4715,200.0625,200.0718,66520.6688
2020-09-25 09:50:00,214.99,215.06,214.29,214.29,8281.87506410914,199.8765,199.9416,199.2257,199.2257,8281.8751
2020-09-25 09:55:00,214.48,215.73,213.99,215.54,21251.410401066776,199.4024,200.5645,198.9468,200.3879,21251.4104
2020-09-25 10:00:00,215.57,215.83,215.15,215.5,8460.354908195712,200.4158,200.6575,200.0253,200.3507,8460.3549
2020-09-25 10:05:00,215.75,215.89,215.19,215.29,161256.5391322187,200.5831,200.7133,200.0625,200.1554,161256.5391
2020-09-25 10:10:00,215.26,215.51,214.62,214.64,28293.158272643348,200.1276,200.36,199.5325,199.5511,28293.1583
2020-09-25 10:15:00,214.63,214.98,214.29,214.63,86212.94491742742,199.5418,199.8672,199.2257,199.5418,86212.9449
2020-09-25 10:20:00,214.69,216.11,214.68,216.0,9249.153759359931,199.5976,200.9178,199.5883,200.8155,9249.1538
2020-09-25 10:25:00,215.89,216.43,215.78,216.09,10507.744384039388,200.7133,201.2153,200.611,200.8992,10507.7444
2020-09-25 10:30:00,216.21,216.43,215.94,216.18,15449.789722022771,201.0108,201.2153,200.7598,200.9829,15449.7897
2020-09-25 10:35:00,216.12,216.23,215.42,216.09,19424.55636475536,200.9271,201.0294,200.2763,200.8992,19424.5564
2020-09-25 10:40:00,216.18,216.59,215.95,216.13,15328.751666837625,200.9829,201.3641,200.7691,200.9364,15328.7517
2020-09-25 10:45:00,216.26,216.3,215.85,215.93,10907.785413888603,201.0573,201.0944,200.6761,200.7505,10907.7854
2020-09-25 10:50:00,216.08,216.68,215.74,216.51,6047.799774335829,200.8899,201.4477,200.5738,201.2897,6047.7998
2020-09-25 10:55:00,216.42,216.5,215.98,216.34,5825.212842342804,201.206,201.2804,200.7969,201.1316,5825.2128
2020-09-25 11:00:00,216.52,216.9,216.38,216.57,5370.807262283311,201.299,201.6523,201.1688,201.3455,5370.8073
2020-09-25 11:05:00,216.63,216.73,216.03,216.07,5712.3807570007175,201.4012,201.4942,200.8434,200.8806,5712.3808
2020-09-25 11:10:00,215.95,216.56,215.89,216.41,8411.119089137346,200.7691,201.3362,200.7133,201.1967,8411.1191
2020-09-25 11:15:00,216.67,216.75,216.29,216.64,4934.865114370705,201.4384,201.5128,201.0852,201.4105,4934.8651
2020-09-25 11:20:00,216.79,216.97,216.55,216.63,5310.288234690737,201.55,201.7173,201.3269,201.4012,5310.2882
2020-09-25 11:25:00,216.64,216.74,216.14,216.14,4520.463637296133,201.4105,201.5035,200.9457,200.9457,4520.4636
2020-09-25 11:30:00,216.13,216.13,215.66,215.85,6013.950148733203,200.9364,200.9364,200.4994,200.6761,6013.9501
2020-09-25 11:35:00,215.87,216.42,215.77,215.94,4341.98379320956,200.6947,201.206,200.6017,200.7598,4341.9838
2020-09-25 11:40:00,215.98,216.25,215.76,215.76,7184.326597599754,200.7969,201.048,200.5924,200.5924,7184.3266
2020-09-25 11:45:00,215.86,215.86,215.47,215.64,4246.589393783977,200.6854,200.6854,200.3228,200.4808,4246.5894
2020-09-25 11:50:00,215.68,215.9,215.37,215.78,8036.721715047697,200.518,200.7226,200.2298,200.611,8036.7217
2020-09-25 11:55:00,215.74,215.85,215.58,215.59,7082.777720791876,200.5738,200.6761,200.4251,200.4344,7082.7777
2020-09-25 12:00:00,215.43,215.91,215.43,215.84,2779.772284336855,200.2856,200.7319,200.2856,200.6668,2779.7723
2020-09-25 12:05:00,215.86,216.19,215.78,216.19,1078.059288132116,200.6854,200.9922,200.611,200.9922,1078.0593
2020-09-25 12:10:00,216.36,216.54,216.22,216.43,9416.3503949123,201.1502,201.3176,201.0201,201.2153,9416.3504
2020-09-25 12:15:00,216.43,216.43,216.01,216.09,5117.447943378808,201.2153,201.2153,200.8248,200.8992,5117.4479
2020-09-25 12:20:00,216.09,216.11,215.77,215.91,2461.790952918248,200.8992,200.9178,200.6017,200.7319,2461.791
2020-09-25 12:25:00,215.88,215.88,215.37,215.61,6848.907580264642,200.704,200.704,200.2298,200.453,6848.9076
2020-09-25 12:30:00,215.65,216.15,215.39,216.1,5106.1647348446,200.4901,200.955,200.2484,200.9085,5106.1647
2020-09-25 12:35:00,216.07,216.07,215.42,215.49,3570.622627961842,200.8806,200.8806,200.2763,200.3414,3570.6226
2020-09-25 12:40:00,215.58,215.84,215.54,215.84,1948.9178377269463,200.4251,200.6668,200.3879,200.6668,1948.9178
2020-09-25 12:45:00,215.85,215.92,215.47,215.58,3650.630833931685,200.6761,200.7412,200.3228,200.4251,3650.6308
2020-09-25 12:50:00,215.49,215.85,215.48,215.81,5747.256128833727,200.3414,200.6761,200.3321,200.6389,5747.2561
2020-09-25 12:55:00,215.81,215.81,215.29,215.37,2974.6640681095496,200.6389,200.6389,200.1554,200.2298,2974.6641
2020-09-25 13:00:00,215.27,215.56,215.22,215.43,5231.305774951277,200.1369,200.4065,200.0904,200.2856,5231.3058
2020-09-25 13:05:00,215.43,215.69,215.41,215.62,3925.530823674223,200.2856,200.5273,200.267,200.4623,3925.5308
2020-09-25 13:10:00,215.59,215.84,215.55,215.78,2584.88050056416,200.4344,200.6668,200.3972,200.611,2584.8805
2020-09-25 13:15:00,215.74,215.93,215.74,215.75,5357.472561288337,200.5738,200.7505,200.5738,200.5831,5357.4726
2020-09-25 13:20:00,215.73,216.15,215.73,216.15,3148.0151810442094,200.5645,200.955,200.5645,200.955,3148.0152
2020-09-25 13:25:00,216.14,216.15,216.03,216.03,2178.6849933326494,200.9457,200.955,200.8434,200.8434,2178.685
2020-09-25 13:30:00,216.01,216.33,216.01,216.26,6359.626628372141,200.8248,201.1223,200.8248,201.0573,6359.6266
2020-09-25 13:35:00,216.32,216.68,216.32,216.54,2872.089445071289,201.113,201.4477,201.113,201.3176,2872.0894
2020-09-25 13:40:00,216.54,216.94,216.52,216.83,9767.155605703148,201.3176,201.6895,201.299,201.5872,9767.1556
2020-09-25 13:45:00,216.82,216.85,216.56,216.69,3264.9502513078264,201.5779,201.6058,201.3362,201.457,3264.9503
2020-09-25 13:50:00,216.7,216.99,216.66,216.76,3817.827469484049,201.4663,201.7359,201.4291,201.5221,3817.8275
2020-09-25 13:55:00,216.78,216.81,216.64,216.65,3081.3416760693403,201.5407,201.5686,201.4105,201.4198,3081.3417
2020-09-25 14:00:00,216.57,216.74,216.37,216.6,4266.078572161247,201.3455,201.5035,201.1595,201.3734,4266.0786
2020-09-25 14:05:00,216.66,216.77,216.65,216.77,4818.955790337471,201.4291,201.5314,201.4198,201.5314,4818.9558
2020-09-25 14:10:00,216.73,216.75,216.54,216.54,2154.067083803467,201.4942,201.5128,201.3176,201.3176,2154.0671
2020-09-25 14:15:00,216.6,217.27,216.56,217.24,6662.221766335008,201.3734,201.9963,201.3362,201.9684,6662.2218
2020-09-25 14:20:00,217.2,217.43,217.05,217.32,9911.785824187096,201.9312,202.145,201.7917,202.0427,9911.7858
2020-09-25 14:25:00,217.37,217.51,216.94,216.94,8530.10565186173,202.0892,202.2194,201.6895,201.6895,8530.1057
2020-09-25 14:30:00,216.94,217.13,216.94,217.03,2993.1275002564366,201.6895,201.8661,201.6895,201.7731,2993.1275
2020-09-25 14:35:00,217.04,217.24,217.01,217.04,3988.1013437275615,201.7824,201.9684,201.7545,201.7824,3988.1013
2020-09-25 14:40:00,217.1,217.38,217.04,217.28,5730.844189147605,201.8382,202.0985,201.7824,202.0056,5730.8442
2020-09-25 14:45:00,217.25,217.4,217.14,217.17,4783.054672274079,201.9777,202.1171,201.8754,201.9033,4783.0547
2020-09-25 14:50:00,217.16,217.68,217.12,217.68,4916.401682223817,201.894,202.3774,201.8568,202.3774,4916.4017
2020-09-25 14:55:00,217.62,217.62,217.26,217.62,5404.656887885937,202.3217,202.3217,201.987,202.3217,5404.6569
2020-09-25 15:00:00,217.71,217.92,217.7,217.75,8187.506410913939,202.4053,202.6006,202.396,202.4425,8187.5064
2020-09-25 15:05:00,217.75,218.46,217.7,218.4,11715.047697199712,202.4425,203.1026,202.396,203.0468,11715.0477
2020-09-25 15:10:00,218.3,218.69,218.15,218.15,7670.530310801108,202.9539,203.3164,202.8144,202.8144,7670.5303
2020-09-25 15:15:00,218.28,218.76,218.28,218.76,8233.664991281157,202.9353,203.3815,202.9353,203.3815,8233.665
2020-09-25 15:20:00,218.7,218.82,218.55,218.62,12104.831264745102,203.3257,203.4373,203.1863,203.2514,12104.8313
2020-09-25 15:25:00,218.63,218.79,218.59,218.76,6126.782234075289,203.2607,203.4094,203.2235,203.3815,6126.7822
2020-09-25 15:30:00,218.78,218.78,218.12,218.12,13014.66817109447,203.4001,203.4001,202.7865,202.7865,13014.6682
2020-09-25 15:35:00,218.09,218.54,217.86,218.22,11085.239511744794,202.7586,203.177,202.5448,202.8795,11085.2395
2020-09-25 15:40:00,218.19,218.52,217.96,218.52,10077.956713509078,202.8516,203.1584,202.6378,203.1584,10077.9567
2020-09-25 15:45:00,218.46,218.75,218.33,218.71,12689.506616063183,203.1026,203.3722,202.9817,203.335,12689.5066
2020-09-25 15:50:00,218.84,218.92,218.39,218.92,30374.397374089647,203.4559,203.5303,203.0375,203.5303,30374.3974
2020-09-25 15:55:00,218.86,218.93,218.38,218.61,62878.24392245359,203.4745,203.5396,203.0282,203.2421,62878.2439
2020-09-28 09:30:00,220.73,221.12,219.48,220.51,30183.60857523849,205.213,205.5756,204.0509,205.0085,30183.6086
2020-09-28 09:35:00,220.57,220.87,220.02,220.33,21065.750333367523,205.0643,205.3432,204.5529,204.8411,21065.7503
2020-09-28 09:40:00,220.42,220.59,219.94,220.39,12497.69207098164,204.9248,205.0829,204.4786,204.8969,12497.6921
2020-09-28 09:45:00,220.34,220.51,220.02,220.42,9076.828392655656,204.8504,205.0085,204.5529,204.9248,9076.8284
2020-09-28 09:50:00,220.42,220.62,220.15,220.45,4671.248333162375,204.9248,205.1108,204.6738,204.9527,4671.2483
2020-09-28 09:55:00,220.44,221.18,220.25,221.18,5663.144937942353,204.9434,205.6314,204.7668,205.6314,5663.1449
2020-09-28 10:00:00,221.15,221.26,220.47,220.58,3760.385680582624,205.6035,205.7058,204.9713,205.0736,3760.3857
2020-09-28 10:05:00,220.51,220.63,220.36,220.46,5309.262488460355,205.0085,205.1201,204.869,204.962,5309.2625
2020-09-28 10:10:00,220.49,220.73,220.49,220.72,10113.857831572468,204.9899,205.213,204.9899,205.2037,10113.8578
2020-09-28 10:15:00,220.69,221.48,220.61,221.22,15003.59011180634,205.1758,205.9103,205.1015,205.6686,15003.5901
2020-09-28 10:20:00,221.23,221.72,221.18,221.72,28953.738845009742,205.6779,206.1334,205.6314,206.1334,28953.7388
2020-09-28 10:25:00,221.69,222.19,221.59,221.59,9559.954867165863,206.1055,206.5704,206.0126,206.0126,9559.9549
2020-09-28 10:30:00,221.58,221.81,221.47,221.59,2478.202892604369,206.0033,206.2171,205.901,206.0126,2478.2029
2020-09-28 10:35:00,221.59,221.59,221.22,221.5,5692.891578623448,206.0126,206.0126,205.6686,205.9289,5692.8916
2020-09-28 10:40:00,221.45,221.51,221.14,221.3,4107.087906451944,205.8824,205.9382,205.5942,205.743,4107.0879
2020-09-28 10:45:00,221.3,221.34,220.39,220.42,5335.931890450303,205.743,205.7801,204.8969,204.9248,5335.9319
2020-09-28 10:50:00,220.5,220.51,220.2,220.29,6049.851266796594,204.9992,205.0085,204.7203,204.804,6049.8513
2020-09-28 10:55:00,220.32,220.4,220.07,220.29,6229.35685711355,204.8318,204.9062,204.5994,204.804,6229.3569
2020-09-28 11:00:00,220.39,220.56,220.07,220.11,2051.4924607652065,204.8969,205.055,204.5994,204.6366,2051.4925
2020-09-28 11:05:00,219.98,220.67,219.63,219.95,15686.737101241151,204.5158,205.1572,204.1904,204.4879,15686.7371
2020-09-28 11:10:00,219.93,220.56,219.81,220.56,5754.436352446404,204.4693,205.055,204.3577,205.055,5754.4364
2020-09-28 11:15:00,220.47,220.66,220.23,220.58,4020.925223099805,204.9713,205.1479,204.7482,205.0736,4020.9252
2020-09-28 11:20:00,220.56,221.01,220.37,220.89,3025.95137962868,205.055,205.4733,204.8783,205.3618,3025.9514
2020-09-28 11:25:00,220.99,221.59,220.84,221.59,6561.698635757513,205.4547,206.0126,205.3153,206.0126,6561.6986
2020-09-28 11:30:00,221.41,221.74,221.27,221.41,3351.112934659965,205.8452,206.152,205.7151,205.8452,3351.1129
2020-09-28 11:35:00,221.39,221.59,221.04,221.13,9654.323520361062,205.8266,206.0126,205.5012,205.5849,9654.3235
2020-09-28 11:40:00,221.15,221.19,221.03,221.14,5530.823674222997,205.6035,205.6407,205.4919,205.5942,5530.8237
2020-09-28 11:45:00,221.28,221.44,221.15,221.17,8782.439224535849,205.7244,205.8731,205.6035,205.6221,8782.4392
2020-09-28 11:50:00,221.22,221.25,221.02,221.17,5607.754641501692,205.6686,205.6965,205.4826,205.6221,5607.7546
2020-09-28 11:55:00,221.21,221.33,221.15,221.3,8146.476561698635,205.6593,205.7708,205.6035,205.743,8146.4766
2020-09-28 12:00:00,221.3,221.37,221.18,221.37,6350.394912298697,205.743,205.808,205.6314,205.808,6350.3949
2020-09-28 12:05:00,221.35,221.45,221.12,221.25,3248.5383116217045,205.7894,205.8824,205.5756,205.6965,3248.5383
2020-09-28 12:10:00,221.25,221.39,221.09,221.28,4739.97333059801,205.6965,205.8266,205.5477,205.7244,4739.9733
2020-09-28 12:15:00,221.22,221.23,220.7,220.78,2867.986460149759,205.6686,205.6779,205.1851,205.2595,2867.9865
2020-09-28 12:20:00,220.75,220.78,220.64,220.67,3576.777105344138,205.2316,205.2595,205.1294,205.1572,3576.7771
2020-09-28 12:25:00,220.63,220.63,220.37,220.52,4567.647963893733,205.1201,205.1201,204.8783,205.0178,4567.648
2020-09-28 12:30:00,220.55,220.67,220.42,220.43,5988.306492973638,205.0457,205.1572,204.9248,204.9341,5988.3065
2020-09-28 12:35:00,220.42,220.47,220.19,220.42,10373.371627859267,204.9248,204.9713,204.711,204.9248,10373.3716
2020-09-28 12:40:00,220.45,220.74,220.45,220.73,2382.808493178788,204.9527,205.2223,204.9527,205.213,2382.8085
2020-09-28 12:45:00,220.77,220.83,220.65,220.81,2051.4924607652065,205.2502,205.306,205.1387,205.2874,2051.4925
2020-09-28 12:50:00,220.8,220.81,220.51,220.61,7354.600471843266,205.2781,205.2874,205.0085,205.1015,7354.6005
2020-09-28 12:55:00,220.5,220.5,220.29,220.41,7573.08441891476,204.9992,204.9992,204.804,204.9155,7573.0844
2020-09-28 13:00:00,220.49,220.7,220.39,220.42,2982.8700379526103,204.9899,205.1851,204.8969,204.9248,2982.87
2020-09-28 13:05:00,220.48,220.49,220.22,220.32,3286.490922145861,204.9806,204.9899,204.7389,204.8318,3286.4909
2020-09-28 13:10:00,220.32,220.34,220.2,220.24,2478.202892604369,204.8318,204.8504,204.7203,204.7575,2478.2029
2020-09-28 13:15:00,220.32,220.34,220.24,220.3,3587.034567647964,204.8318,204.8504,204.7575,204.8133,3587.0346
2020-09-28 13:20:00,220.27,220.74,220.26,220.74,3991.1785824187095,204.7854,205.2223,204.7761,205.2223,3991.1786
2020-09-28 13:25:00,220.74,220.9,220.66,220.72,8901.425787260232,205.2223,205.3711,205.1479,205.2037,8901.4258
2020-09-28 13:30:00,220.84,220.9,220.78,220.81,8266.4888706534,205.3153,205.3711,205.2595,205.2874,8266.4889
2020-09-28 13:35:00,220.94,221.04,220.81,220.85,3280.3364447635654,205.4083,205.5012,205.2874,205.3246,3280.3364
2020-09-28 13:40:00,220.79,221.0,220.73,220.95,8549.594830238999,205.2688,205.464,205.213,205.4176,8549.5948
2020-09-28 13:45:00,220.99,221.05,220.9,221.03,7495.127705405683,205.4547,205.5105,205.3711,205.4919,7495.1277
2020-09-28 13:50:00,220.99,221.03,220.8,220.8,6619.140424658939,205.4547,205.4919,205.2781,205.2781,6619.1404
2020-09-28 13:55:00,220.89,221.36,220.86,221.26,1641.1939686121652,205.3618,205.7987,205.3339,205.7058,1641.194
2020-09-28 14:00:00,221.21,221.21,220.88,220.94,2051.4924607652065,205.6593,205.6593,205.3525,205.4083,2051.4925
2020-09-28 14:05:00,220.75,220.88,220.64,220.81,5318.494204533798,205.2316,205.3525,205.1294,205.2874,5318.4942
2020-09-28 14:10:00,220.78,221.08,220.78,220.96,7495.127705405683,205.2595,205.5384,205.2595,205.4269,7495.1277
2020-09-28 14:15:00,221.03,221.08,220.86,220.91,3328.546517591548,205.4919,205.5384,205.3339,205.3804,3328.5465
2020-09-28 14:20:00,220.91,221.01,220.84,221.01,4699.969227613088,205.3804,205.4733,205.3153,205.4733,4699.9692
2020-09-28 14:25:00,220.94,220.99,220.73,220.73,5230.280028720894,205.4083,205.4547,205.213,205.213,5230.28
2020-09-28 14:30:00,220.8,220.82,220.52,220.61,4301.979690224638,205.2781,205.2967,205.0178,205.1015,4301.9797
2020-09-28 14:35:00,220.58,220.81,220.46,220.8,3020.8226484767665,205.0736,205.2874,204.962,205.2781,3020.8226
2020-09-28 14:40:00,220.81,220.81,220.7,220.72,13080.315929838956,205.2874,205.2874,205.1851,205.2037,13080.3159
2020-09-28 14:45:00,220.77,220.81,220.45,220.52,6677.607959790747,205.2502,205.2874,204.9527,205.0178,6677.608
2020-09-28 14:50:00,220.58,220.58,220.39,220.42,4243.51215509283,205.0736,205.0736,204.8969,204.9248,4243.5122
2020-09-28 14:55:00,220.43,220.43,220.2,220.3,7670.530310801108,204.9341,204.9341,204.7203,204.8133,7670.5303
2020-09-28 15:00:00,220.35,220.35,220.03,220.16,5354.395322597189,204.8597,204.8597,204.5622,204.6831,5354.3953
2020-09-28 15:05:00,220.12,220.32,219.88,219.88,3321.3662939788696,204.6459,204.8318,204.4228,204.4228,3321.3663
2020-09-28 15:10:00,219.98,220.09,219.86,220.02,5265.155400553903,204.5158,204.618,204.4042,204.5529,5265.1554
2020-09-28 15:15:00,220.01,220.09,219.87,220.06,2482.3058775259,204.5436,204.618,204.4135,204.5901,2482.3059
2020-09-28 15:20:00,220.03,220.13,219.97,220.11,2873.115191301672,204.5622,204.6552,204.5065,204.6366,2873.1152
2020-09-28 15:25:00,220.11,220.26,220.01,220.14,5159.503538824494,204.6366,204.7761,204.5436,204.6645,5159.5035
2020-09-28 15:30:00,220.04,220.04,219.57,219.63,8654.220945738023,204.5715,204.5715,204.1346,204.1904,8654.2209
2020-09-28 15:35:00,219.65,219.66,219.43,219.5,8617.29408144425,204.2089,204.2182,204.0044,204.0695,8617.2941
2020-09-28 15:40:00,219.47,219.57,219.29,219.51,8699.353779874858,204.0416,204.1346,203.8743,204.0788,8699.3538
2020-09-28 15:45:00,219.49,219.56,219.19,219.21,10650.32311006257,204.0602,204.1253,203.7813,203.7999,10650.3231
2020-09-28 15:50:00,219.21,219.52,219.07,219.38,22343.830136424247,203.7999,204.0881,203.6697,203.9579,22343.8301
2020-09-28 15:55:00,219.42,219.84,219.08,219.43,53852.702841317056,203.9951,204.3856,203.679,204.0044,53852.7028
2020-09-29 09:30:00,220.42,220.42,219.62,219.63,11452.456662221766,204.9248,204.9248,204.1811,204.1904,11452.4567
2020-09-29 09:35:00,219.56,219.98,219.48,219.79,7067.391527336137,204.1253,204.5158,204.0509,204.3391,7067.3915
2020-09-29 09:40:00,219.71,220.5,219.71,220.39,8372.140732382808,204.2647,204.9992,204.2647,204.8969,8372.1407
2020-09-29 09:45:00,220.43,220.74,220.14,220.22,7860.293363421889,204.9341,205.2223,204.6645,204.7389,7860.2934
2020-09-29 09:50:00,220.32,220.63,220.13,220.25,8995.794440455431,204.8318,205.1201,204.6552,204.7668,8995.7944
2020-09-29 09:55:00,220.21,220.39,219.94,220.08,6183.198276746332,204.7296,204.8969,204.4786,204.6087,6183.1983
2020-09-29 10:00:00,220.17,220.52,220.08,220.37,10428.761924299928,204.6924,205.0178,204.6087,204.8783,10428.7619
2020-09-29 10:05:00,220.61,220.72,220.14,220.14,5887.783362396143,205.1015,205.2037,204.6645,204.6645,5887.7834
2020-09-29 10:10:00,220.09,220.65,220.09,220.51,3793.209559954867,204.618,205.1387,204.618,205.0085,3793.2096
2020-09-29 10:15:00,220.42,220.76,220.39,220.73,17044.82511026772,204.9248,205.2409,204.8969,205.213,17044.8251
2020-09-29 10:20:00,220.75,221.11,220.71,221.11,5486.716586316545,205.2316,205.5663,205.1944,205.5663,5486.7166
2020-09-29 10:25:00,221.15,221.15,220.84,221.1,3272.1304749205046,205.6035,205.6035,205.3153,205.557,3272.1305
2020-09-29 10:30:00,221.27,221.28,220.39,220.71,15536.978151605292,205.7151,205.7244,204.8969,205.1944,15536.9782
2020-09-29 10:35:00,220.72,220.83,220.43,220.52,4154.272233049544,205.2037,205.306,204.9341,205.0178,4154.2722
2020-09-29 10:40:00,220.51,220.63,220.22,220.32,4256.846856087804,205.0085,205.1201,204.7389,204.8318,4256.8469
2020-09-29 10:45:00,220.21,220.34,219.89,220.3,5231.305774951277,204.7296,204.8504,204.4321,204.8133,5231.3058
2020-09-29 10:50:00,220.18,220.33,220.0,220.02,3797.3125448763976,204.7017,204.8411,204.5343,204.5529,3797.3125
2020-09-29 10:55:00,220.09,220.16,219.74,220.0,3091.599138373166,204.618,204.6831,204.2926,204.5343,3091.5991
2020-09-29 11:00:00,219.85,219.96,219.6,219.69,5559.54456867371,204.3949,204.4972,204.1625,204.2461,5559.5446
2020-09-29 11:05:00,219.71,220.0,219.65,219.65,3787.0550825725713,204.2647,204.5343,204.2089,204.2089,3787.0551
2020-09-29 11:10:00,219.57,219.8,219.55,219.59,4624.064006564776,204.1346,204.3484,204.116,204.1532,4624.064
2020-09-29 11:15:00,219.64,219.77,219.57,219.6,4022.97671556057,204.1997,204.3205,204.1346,204.1625,4022.9767
2020-09-29 11:20:00,219.58,220.02,219.58,219.99,7854.138886039594,204.1439,204.5529,204.1439,204.525,7854.1389
2020-09-29 11:25:00,220.25,220.36,219.75,219.8,5031.285260026669,204.7668,204.869,204.3019,204.3484,5031.2853
2020-09-29 11:30:00,219.81,220.77,219.69,220.76,20680.069750743663,204.3577,205.2502,204.2461,205.2409,20680.0698
2020-09-29 11:35:00,220.77,221.02,220.74,220.86,5605.703149040927,205.2502,205.4826,205.2223,205.3339,5605.7031
2020-09-29 11:40:00,220.86,220.86,220.34,220.6,12814.647656169864,205.3339,205.3339,204.8504,205.0922,12814.6477
2020-09-29 11:45:00,220.62,220.81,220.28,220.32,4603.549081957123,205.1108,205.2874,204.7947,204.8318,4603.5491
2020-09-29 11:50:00,220.33,220.38,220.09,220.3,3839.368140322084,204.8411,204.8876,204.618,204.8133,3839.3681
2020-09-29 11:55:00,220.26,220.45,220.11,220.21,4764.591240127193,204.7761,204.9527,204.6366,204.7296,4764.5912
2020-09-29 12:00:00,220.3,220.42,220.13,220.39,4388.142373576777,204.8133,204.9248,204.6552,204.8969,4388.1424
2020-09-29 12:05:00,220.34,220.34,219.99,220.1,6163.709098369063,204.8504,204.8504,204.525,204.6273,6163.7091
2020-09-29 12:10:00,220.11,220.26,220.07,220.07,1970.458508564981,204.6366,204.7761,204.5994,204.5994,1970.4585
2020-09-29 12:15:00,220.03,220.04,219.66,219.76,6563.750128218278,204.5622,204.5715,204.2182,204.3112,6563.7501
2020-09-29 12:20:00,219.82,219.91,219.52,219.64,5416.965842650528,204.367,204.4507,204.0881,204.1997,5416.9658
2020-09-29 12:25:00,219.57,219.94,219.57,219.74,4256.846856087804,204.1346,204.4786,204.1346,204.2926,4256.8469
2020-09-29 12:30:00,219.68,219.78,219.28,219.35,3799.364037337162,204.2368,204.3298,203.865,203.93,3799.364
2020-09-29 12:35:00,219.4,219.51,219.29,219.43,6628.372140732383,203.9765,204.0788,203.8743,204.0044,6628.3721
2020-09-29 12:40:00,219.4,219.62,219.39,219.6,2923.3767565904195,203.9765,204.1811,203.9672,204.1625,2923.3768
2020-09-29 12:45:00,219.54,220.03,219.52,220.03,14693.814750230791,204.1067,204.5622,204.0881,204.5622,14693.8148
2020-09-29 12:50:00,219.85,220.63,219.83,220.4,12435.1215509283,204.3949,205.1201,204.3763,204.9062,12435.1216
2020-09-29 12:55:00,220.52,220.75,220.5,220.69,4768.694225048723,205.0178,205.2316,204.9992,205.1758,4768.6942
2020-09-29 13:00:00,220.61,220.69,220.38,220.69,6018.053133654734,205.1015,205.1758,204.8876,205.1758,6018.0531
2020-09-29 13:05:00,220.58,220.65,220.08,220.22,21177.556672479222,205.0736,205.1387,204.6087,204.7389,21177.5567
2020-09-29 13:10:00,220.22,220.23,219.82,219.97,7579.238896297055,204.7389,204.7482,204.367,204.5065,7579.2389
2020-09-29 13:15:00,219.98,220.08,219.82,219.89,4159.400964201456,204.5158,204.6087,204.367,204.4321,4159.401
2020-09-29 13:20:00,219.82,220.02,219.76,220.02,5729.818442917223,204.367,204.5529,204.3112,204.5529,5729.8184
2020-09-29 13:25:00,220.05,220.05,219.7,219.97,2779.772284336855,204.5808,204.5808,204.2554,204.5065,2779.7723
2020-09-29 13:30:00,220.03,220.04,219.82,219.89,5396.450918042876,204.5622,204.5715,204.367,204.4321,5396.4509
2020-09-29 13:35:00,219.89,220.07,219.88,219.99,1333.4700994973844,204.4321,204.5994,204.4228,204.525,1333.4701
2020-09-29 13:40:00,220.01,220.07,219.79,219.81,3097.753615755462,204.5436,204.5994,204.3391,204.3577,3097.7536
2020-09-29 13:45:00,219.86,219.92,219.69,219.84,3384.962560262591,204.4042,204.46,204.2461,204.3856,3384.9626
2020-09-29 13:50:00,219.84,220.27,219.83,220.13,6021.130372345881,204.3856,204.7854,204.3763,204.6552,6021.1304
2020-09-29 13:55:00,220.17,220.18,220.01,220.06,3259.8215201559133,204.6924,204.7017,204.5436,204.5901,3259.8215
2020-09-29 14:00:00,220.09,220.2,219.96,219.96,3005.4364550210275,204.618,204.7203,204.4972,204.4972,3005.4365
2020-09-29 14:05:00,219.99,220.22,219.96,220.22,3870.1405272335614,204.525,204.7389,204.4972,204.7389,3870.1405
2020-09-29 14:10:00,220.2,220.51,220.19,220.32,2928.505487742332,204.7203,205.0085,204.711,204.8318,2928.5055
2020-09-29 14:15:00,220.29,220.48,220.21,220.34,7353.574725612883,204.804,204.9806,204.7296,204.8504,7353.5747
2020-09-29 14:20:00,220.39,220.39,220.28,220.28,1928.4029131192945,204.8969,204.8969,204.7947,204.7947,1928.4029
2020-09-29 14:25:00,220.28,220.68,220.24,220.68,32805.41594009642,204.7947,205.1665,204.7575,205.1665,32805.4159
2020-09-29 14:30:00,220.64,220.74,220.41,220.67,6358.600882141758,205.1294,205.2223,204.9155,205.1572,6358.6009
2020-09-29 14:35:00,220.55,220.59,220.48,220.54,1846.343214688686,205.0457,205.0829,204.9806,205.0364,1846.3432
2020-09-29 14:40:00,220.51,220.68,220.42,220.62,7875.679556877628,205.0085,205.1665,204.9248,205.1108,7875.6796
2020-09-29 14:45:00,220.58,220.83,220.57,220.78,3427.018155708278,205.0736,205.306,205.0643,205.2595,3427.0182
2020-09-29 14:50:00,220.77,220.83,220.62,220.63,3696.789414298902,205.2502,205.306,205.1108,205.1201,3696.7894
2020-09-29 14:55:00,220.69,220.69,220.28,220.28,5545.184121448354,205.1758,205.1758,204.7947,204.7947,5545.1841
2020-09-29 15:00:00,220.31,220.45,220.18,220.32,3250.58980408247,204.8226,204.9527,204.7017,204.8318,3250.5898
2020-09-29 15:05:00,220.24,220.35,220.07,220.16,4492.768489075803,204.7575,204.8597,204.5994,204.6831,4492.7685
2020-09-29 15:10:00,220.1,220.37,220.0,220.22,7013.026977125859,204.6273,204.8783,204.5343,204.7389,7013.027
2020-09-29 15:15:00,220.22,220.38,220.22,220.27,7946.4560467740275,204.7389,204.8876,204.7389,204.7854,7946.456
2020-09-29 15:20:00,220.28,220.38,220.17,220.31,6896.091906862242,204.7947,204.8876,204.6924,204.8226,6896.0919
2020-09-29 15:25:00,220.26,220.38,220.22,220.3,6552.46691968407,204.7761,204.8876,204.7389,204.8133,6552.4669
2020-09-29 15:30:00,220.26,220.41,220.22,220.38,9001.948917837726,204.7761,204.9155,204.7389,204.8876,9001.9489
2020-09-29 15:35:00,220.27,220.28,220.14,220.18,4779.977433582932,204.7854,204.7947,204.6645,204.7017,4779.9774
2020-09-29 15:40:00,220.15,220.41,220.13,220.2,6241.665811878141,204.6738,204.9155,204.6552,204.7203,6241.6658
2020-09-29 15:45:00,220.18,220.42,220.11,220.33,6870.448251102677,204.7017,204.9248,204.6366,204.8411,6870.4483
2020-09-29 15:50:00,220.32,220.33,220.03,220.11,17819.263514206585,204.8318,204.8411,204.5622,204.6366,17819.2635
2020-09-29 15:55:00,220.11,220.11,219.69,219.78,34669.19684070161,204.6366,204.6366,204.2461,204.3298,34669.1968
2020-09-30 09:30:00,221.6,223.55,221.11,223.47,56485.7934147092,206.0219,207.8348,205.5663,207.7604,56485.7934
2020-09-30 09:35:00,223.61,223.84,222.6,223.31,18322.904913324444,207.8906,208.1044,206.9516,207.6117,18322.9049
2020-09-30 09:40:00,223.35,224.06,223.13,223.44,10665.70930351831,207.6488,208.3089,207.4443,207.7325,10665.7093
2020-09-30 09:45:00,223.53,224.46,223.51,224.06,21439.121961226792,207.8162,208.6808,207.7976,208.3089,21439.122
2020-09-30 09:50:00,224.01,224.01,223.05,223.68,18271.617601805312,208.2624,208.2624,207.3699,207.9556,18271.6176
2020-09-30 09:55:00,223.68,224.85,223.58,224.23,20642.11714021951,207.9556,209.0434,207.8627,208.467,20642.1171
2020-09-30 10:00:00,224.17,224.6,223.8,224.6,12874.140937532056,208.4112,208.811,208.0672,208.811,12874.1409
2020-09-30 10:05:00,224.54,224.99,224.23,224.44,12336.64991281157,208.7552,209.1736,208.467,208.6622,12336.6499
2020-09-30 10:10:00,224.53,224.71,224.21,224.42,10841.111908913734,208.7459,208.9132,208.4484,208.6436,10841.1119
2020-09-30 10:15:00,224.39,225.14,224.39,224.81,7457.175094881526,208.6157,209.313,208.6157,209.0062,7457.1751
2020-09-30 10:20:00,224.82,225.68,224.82,225.29,11228.843983998358,209.0155,209.815,209.0155,209.4525,11228.844
2020-09-30 10:25:00,225.31,225.43,225.02,225.2,6946.35347215099,209.4711,209.5826,209.2014,209.3688,6946.3535
2020-09-30 10:30:00,225.28,225.99,225.2,225.58,26667.35049748692,209.4432,210.1033,209.3688,209.7221,26667.3505
2020-09-30 10:35:00,225.62,225.66,225.4,225.59,15483.639347625396,209.7593,209.7965,209.5547,209.7314,15483.6393
2020-09-30 10:40:00,225.45,226.19,225.45,225.97,19527.13098779362,209.6012,210.2892,209.6012,210.0847,19527.131
2020-09-30 10:45:00,226.02,226.48,225.97,226.26,13591.137552569491,210.1311,210.5588,210.0847,210.3543,13591.1376
2020-09-30 10:50:00,226.27,226.48,225.81,226.22,63153.14391219612,210.3636,210.5588,209.9359,210.3171,63153.1439
2020-09-30 10:55:00,226.27,226.54,225.93,226.19,38170.06872499744,210.3636,210.6146,210.0475,210.2892,38170.0687
2020-09-30 11:00:00,226.15,226.58,225.85,225.94,27782.33664991281,210.252,210.6518,209.9731,210.0568,27782.3366
2020-09-30 11:05:00,225.86,226.06,225.4,225.65,11726.33090573392,209.9824,210.1683,209.5547,209.7872,11726.3309
2020-09-30 11:10:00,225.8,226.28,225.75,226.28,10754.949225561597,209.9266,210.3729,209.8801,210.3729,10754.9492
2020-09-30 11:15:00,226.21,226.5,226.1,226.4,25802.646425274383,210.3078,210.5774,210.2055,210.4844,25802.6464
2020-09-30 11:20:00,226.41,227.12,226.41,226.8,12305.877525900092,210.4937,211.1538,210.4937,210.8563,12305.8775
2020-09-30 11:25:00,226.88,227.39,226.66,226.66,34928.710636988406,210.9307,211.4048,210.7262,210.7262,34928.7106
2020-09-30 11:30:00,226.67,227.07,226.66,226.67,10457.48281875064,210.7355,211.1073,210.7262,210.7355,10457.4828
2020-09-30 11:35:00,226.8,227.03,226.8,227.03,8954.764591240128,210.8563,211.0701,210.8563,211.0701,8954.7646
2020-09-30 11:40:00,227.06,227.26,226.9,227.02,10272.848497281771,211.098,211.284,210.9493,211.0608,10272.8485
2020-09-30 11:45:00,227.02,227.16,226.55,226.61,35124.62816699148,211.0608,211.191,210.6239,210.6797,35124.6282
2020-09-30 11:50:00,226.51,226.72,226.37,226.65,11006.257052005334,210.5867,210.7819,210.4565,210.7169,11006.2571
2020-09-30 11:55:00,226.69,227.02,226.69,226.9,11450.405169761,210.754,211.0608,210.754,210.9493,11450.4052
2020-09-30 12:00:00,226.96,227.01,226.69,226.8,13652.68232639245,211.0051,211.0516,210.754,210.8563,13652.6823
2020-09-30 12:05:00,226.75,226.98,226.74,226.94,12878.243922453585,210.8098,211.0237,210.8005,210.9865,12878.2439
2020-09-30 12:10:00,226.95,227.02,226.85,226.89,14177.864396348345,210.9958,211.0608,210.9028,210.94,14177.8644
2020-09-30 12:15:00,226.91,227.15,226.87,227.06,16104.215817006872,210.9586,211.1817,210.9214,211.098,16104.2158
2020-09-30 12:20:00,227.09,227.44,227.01,227.21,28807.05713406503,211.1259,211.4513,211.0516,211.2375,28807.0571
2020-09-30 12:25:00,227.19,227.4,227.1,227.23,22025.84880500564,211.2189,211.4141,211.1352,211.2561,22025.8488
2020-09-30 12:30:00,227.25,227.56,227.2,227.56,10762.129449174274,211.2747,211.5629,211.2282,211.5629,10762.1294
2020-09-30 12:35:00,227.54,227.94,227.53,227.94,13123.397271515028,211.5443,211.9162,211.535,211.9162,13123.3973
2020-09-30 12:40:00,228.05,228.16,227.94,228.15,8073.64857934147,212.0184,212.1207,211.9162,212.1114,8073.6486
2020-09-30 12:45:00,228.17,228.24,227.95,228.09,7074.571750948815,212.13,212.1951,211.9255,212.0556,7074.5718
2020-09-30 12:50:00,228.13,228.19,227.66,227.77,20217.45820084112,212.0928,212.1486,211.6559,211.7581,20217.4582
2020-09-30 12:55:00,227.83,228.04,227.65,227.75,9218.381372448455,211.8139,212.0091,211.6466,211.7395,9218.3814
2020-09-30 13:00:00,227.75,227.88,227.4,227.51,11610.421581700686,211.7395,211.8604,211.4141,211.5164,11610.4216
2020-09-30 13:05:00,227.51,227.72,227.46,227.57,8857.31869935378,211.5164,211.7116,211.4699,211.5722,8857.3187
2020-09-30 13:10:00,227.6,227.71,227.53,227.59,8222.381782746948,211.6001,211.7023,211.535,211.5908,8222.3818
2020-09-30 13:15:00,227.61,227.82,227.54,227.8,12907.99056313468,211.6094,211.8046,211.5443,211.786,12907.9906
2020-09-30 13:20:00,227.8,227.85,227.62,227.77,8767.05303108011,211.786,211.8325,211.6187,211.7581,8767.053
2020-09-30 13:25:00,227.8,228.02,227.65,227.79,11818.648066468357,211.786,211.9906,211.6466,211.7767,11818.6481
2020-09-30 13:30:00,227.78,228.01,227.78,228.0,6845.830341573495,211.7674,211.9813,211.7674,211.972,6845.8303
2020-09-30 13:35:00,227.97,228.3,227.96,228.26,6212.944917427428,211.9441,212.2509,211.9348,212.2137,6212.9449
2020-09-30 13:40:00,228.3,228.37,228.13,228.23,8550.62057646938,212.2509,212.3159,212.0928,212.1858,8550.6206
2020-09-30 13:45:00,228.24,228.61,228.19,228.54,11740.691352959277,212.1951,212.5391,212.1486,212.474,11740.6914
2020-09-30 13:50:00,228.58,228.83,228.58,228.75,9206.072417683865,212.5112,212.7436,212.5112,212.6692,9206.0724
2020-09-30 13:55:00,228.79,228.8,228.54,228.71,9425.582110985742,212.7064,212.7157,212.474,212.632,9425.5821
2020-09-30 14:00:00,228.66,229.03,228.54,228.85,22287.414093753203,212.5856,212.9295,212.474,212.7622,22287.4141
2020-09-30 14:05:00,228.85,229.09,228.85,229.09,7226.38219304544,212.7622,212.9853,212.7622,212.9853,7226.3822
2020-09-30 14:10:00,229.02,229.46,229.02,229.16,29951.789927172016,212.9203,213.3293,212.9203,213.0504,29951.7899
2020-09-30 14:15:00,229.13,229.38,229.07,229.38,13212.637193558314,213.0225,213.2549,212.9667,213.2549,13212.6372
2020-09-30 14:20:00,229.36,229.66,228.58,228.68,29430.71084213765,213.2364,213.5153,212.5112,212.6042,29430.7108
2020-09-30 14:25:00,228.68,228.73,227.82,228.29,19909.73433172633,212.6042,212.6506,211.8046,212.2416,19909.7343
2020-09-30 14:30:00,228.2,228.29,227.74,227.95,12062.775669299415,212.1579,212.2416,211.7302,211.9255,12062.7757
2020-09-30 14:35:00,227.95,228.01,227.75,227.79,12717.201764283516,211.9255,211.9813,211.7395,211.7767,12717.2018
2020-09-30 14:40:00,227.91,227.92,227.46,227.73,11972.510001025748,211.8883,211.8976,211.4699,211.7209,11972.51
2020-09-30 14:45:00,227.63,227.63,227.0,227.09,12019.694327623343,211.628,211.628,211.0423,211.1259,12019.6943
2020-09-30 14:50:00,227.12,227.37,226.99,227.28,10522.104831264744,211.1538,211.3862,211.033,211.3026,10522.1048
2020-09-30 14:55:00,227.16,227.94,226.95,227.9,14401.47707457175,211.191,211.9162,210.9958,211.879,14401.4771
2020-09-30 15:00:00,227.93,228.07,227.39,227.44,15725.715457995691,211.9069,212.037,211.4048,211.4513,15725.7155
2020-09-30 15:05:00,227.41,228.07,227.41,227.95,10163.093650630834,211.4234,212.037,211.4234,211.9255,10163.0937
2020-09-30 15:10:00,228.03,228.03,226.74,226.89,9084.008616268336,211.9998,211.9998,210.8005,210.94,9084.0086
2020-09-30 15:15:00,226.79,227.01,226.29,226.49,18669.60713919376,210.847,211.0516,210.3822,210.5681,18669.6071
2020-09-30 15:20:00,226.5,226.56,225.68,226.18,16056.005744178889,210.5774,210.6332,209.815,210.2799,16056.0057
2020-09-30 15:25:00,226.19,226.76,225.94,226.73,15931.890450302595,210.2892,210.8191,210.0568,210.7912,15931.8905
2020-09-30 15:30:00,226.7,226.7,226.25,226.52,8826.546312442302,210.7633,210.7633,210.345,210.596,8826.5463
2020-09-30 15:35:00,226.58,227.0,226.38,226.71,12255.615960611343,210.6518,211.0423,210.4658,210.7726,12255.616
2020-09-30 15:40:00,226.74,227.02,226.62,226.86,13992.204328649092,210.8005,211.0608,210.689,210.9121,13992.2043
2020-09-30 15:45:00,226.84,227.53,226.58,227.53,23029.028618319822,210.8935,211.535,210.6518,211.535,23029.0286
2020-09-30 15:50:00,227.36,227.65,227.04,227.41,31785.82418709611,211.3769,211.6466,211.0794,211.4234,31785.8242
2020-09-30 15:55:00,227.37,227.91,226.75,226.89,108452.14893835264,211.3862,211.8883,210.8098,210.94,108452.1489
2020-10-01 09:30:00,228.53,230.88,228.19,229.0,58092.11201148835,212.4647,214.6495,212.1486,212.9017,58092.112
2020-10-01 09:35:00,228.78,230.1,228.03,229.46,19903.57985434404,212.6971,213.9243,211.9998,213.3293,19903.5799
2020-10-01 09:40:00,229.19,230.0,228.88,229.36,16565.80162067904,213.0783,213.8314,212.7901,213.2364,16565.8016
2020-10-01 09:45:00,229.08,229.24,228.4,229.24,6929.941532464868,212.976,213.1248,212.3438,213.1248,6929.9415
2020-10-01 09:50:00,229.59,229.59,227.66,227.83,6729.92101754026,213.4502,213.4502,211.6559,211.8139,6729.921
2020-10-01 09:55:00,227.8,227.87,226.71,227.04,6734.024002461791,211.786,211.8511,210.7726,211.0794,6734.024
2020-10-01 10:00:00,227.04,227.35,226.28,226.28,9583.547030464662,211.0794,211.3677,210.3729,210.3729,9583.547
2020-10-01 10:05:00,226.25,226.6,225.92,226.6,7405.887783362396,210.345,210.6704,210.0382,210.6704,7405.8878
2020-10-01 10:10:00,226.63,226.63,225.69,226.06,6136.013950148733,210.6983,210.6983,209.8243,210.1683,6136.014
2020-10-01 10:15:00,225.9,226.35,225.25,226.35,10341.573494717406,210.0196,210.4379,209.4153,210.4379,10341.5735
2020-10-01 10:20:00,226.29,226.69,225.52,225.86,8436.762744896912,210.3822,210.754,209.6663,209.9824,8436.7627
2020-10-01 10:25:00,225.56,225.56,225.0,225.47,8849.112729510718,209.7035,209.7035,209.1829,209.6198,8849.1127
2020-10-01 10:30:00,225.48,226.02,225.26,226.02,2359.216329879988,209.6291,210.1311,209.4246,210.1311,2359.2163
2020-10-01 10:35:00,226.27,226.3,225.99,226.06,3845.52261770438,210.3636,210.3915,210.1033,210.1683,3845.5226
2020-10-01 10:40:00,225.9,225.98,225.72,225.85,4566.62221766335,210.0196,210.094,209.8522,209.9731,4566.6222
2020-10-01 10:45:00,225.78,225.81,225.08,225.08,5220.022566417068,209.908,209.9359,209.2572,209.2572,5220.0226
2020-10-01 10:50:00,225.02,225.13,224.52,224.52,6579.136321674017,209.2014,209.3037,208.7366,208.7366,6579.1363
2020-10-01 10:55:00,224.53,224.96,224.32,224.96,6717.612062775669,208.7459,209.1457,208.5507,209.1457,6717.6121
2020-10-01 11:00:00,224.98,225.08,224.58,224.73,6084.726638629602,209.1643,209.2572,208.7924,208.9318,6084.7266
2020-10-01 11:05:00,224.79,225.06,224.67,224.85,17621.29449174274,208.9876,209.2386,208.8761,209.0434,17621.2945
2020-10-01 11:10:00,224.88,225.29,224.68,225.29,17350.497486921733,209.0713,209.4525,208.8853,209.4525,17350.4975
2020-10-01 11:15:00,225.39,225.56,225.01,225.18,18631.654528669605,209.5454,209.7035,209.1921,209.3502,18631.6545
2020-10-01 11:20:00,225.19,225.92,225.15,225.92,13382.911067801826,209.3595,210.0382,209.3223,210.0382,13382.9111
2020-10-01 11:25:00,225.86,225.91,225.46,225.69,15843.676274489691,209.9824,210.0289,209.6105,209.8243,15843.6763
2020-10-01 11:30:00,225.67,226.01,225.52,225.97,11933.531644271206,209.8058,210.1219,209.6663,210.0847,11933.5316
2020-10-01 11:35:00,225.97,226.66,225.97,226.42,25532.87516668376,210.0847,210.7262,210.0847,210.503,25532.8752
2020-10-01 11:40:00,226.64,226.64,226.17,226.26,10124.115293876295,210.7076,210.7076,210.2706,210.3543,10124.1153
2020-10-01 11:45:00,226.11,226.54,226.11,226.23,3638.321879167094,210.2148,210.6146,210.2148,210.3264,3638.3219
2020-10-01 11:50:00,226.17,226.48,226.09,226.48,2979.7927992614627,210.2706,210.5588,210.1962,210.5588,2979.7928
2020-10-01 11:55:00,226.42,226.6,226.27,226.6,5837.521797107395,210.503,210.6704,210.3636,210.6704,5837.5218
2020-10-01 12:00:00,226.52,226.76,226.4,226.75,8528.054159400965,210.596,210.8191,210.4844,210.8098,8528.0542
2020-10-01 12:05:00,226.77,226.89,226.43,226.48,4249.666632475126,210.8284,210.94,210.5123,210.5588,4249.6666
2020-10-01 12:10:00,226.47,226.47,226.13,226.25,6292.953123397271,210.5495,210.5495,210.2334,210.345,6292.9531
2020-10-01 12:15:00,226.25,226.38,225.46,225.55,8209.047081751974,210.345,210.4658,209.6105,209.6942,8209.0471
2020-10-01 12:20:00,225.61,226.12,225.47,226.1,6759.667658221356,209.75,210.2241,209.6198,210.2055,6759.6677
2020-10-01 12:25:00,226.15,226.15,225.55,225.55,7840.80418504462,210.252,210.252,209.6942,209.6942,7840.8042
2020-10-01 12:30:00,225.65,225.95,225.65,225.86,2773.6178069545595,209.7872,210.0661,209.7872,209.9824,2773.6178
2020-10-01 12:35:00,225.86,225.94,225.63,225.83,2372.5510308749613,209.9824,210.0568,209.7686,209.9545,2372.551
2020-10-01 12:40:00,225.86,226.24,225.78,226.15,6089.855369781516,209.9824,210.3357,209.908,210.252,6089.8554
2020-10-01 12:45:00,226.16,226.58,226.16,226.51,3896.80992922351,210.2613,210.6518,210.2613,210.5867,3896.8099
2020-10-01 12:50:00,226.29,226.34,226.11,226.21,3111.088316750436,210.3822,210.4287,210.2148,210.3078,3111.0883
2020-10-01 12:55:00,226.01,226.16,225.9,225.92,3046.466304236332,210.1219,210.2613,210.0196,210.0382,3046.4663
2020-10-01 13:00:00,225.85,225.98,225.79,225.94,1847.3689609190685,209.9731,210.094,209.9173,210.0568,1847.369
2020-10-01 13:05:00,225.94,226.39,225.94,226.24,3554.2106882757203,210.0568,210.4751,210.0568,210.3357,3554.2107
2020-10-01 13:10:00,226.24,226.25,226.0,226.1,2628.987588470612,210.3357,210.345,210.1126,210.2055,2628.9876
2020-10-01 13:15:00,226.1,226.33,226.07,226.33,4770.745717509488,210.2055,210.4194,210.1776,210.4194,4770.7457
2020-10-01 13:20:00,226.27,226.4,226.24,226.24,2880.29541491435,210.3636,210.4844,210.3357,210.3357,2880.2954
2020-10-01 13:25:00,226.23,226.47,225.89,226.05,7359.729202995179,210.3264,210.5495,210.0103,210.159,7359.7292
2020-10-01 13:30:00,226.1,226.18,225.89,225.92,3821.93045440558,210.2055,210.2799,210.0103,210.0382,3821.9305
2020-10-01 13:35:00,225.78,225.92,225.66,225.84,6947.379218381372,209.908,210.0382,209.7965,209.9638,6947.3792
2020-10-01 13:40:00,225.78,225.97,225.66,225.97,7309.467637706432,209.908,210.0847,209.7965,210.0847,7309.4676
2020-10-01 13:45:00,225.96,225.98,225.7,225.77,5107.190481074982,210.0754,210.094,209.8336,209.8987,5107.1905
2020-10-01 13:50:00,225.77,225.87,225.65,225.8,3341.8812185865218,209.8987,209.9917,209.7872,209.9266,3341.8812
2020-10-01 13:55:00,225.75,225.86,224.85,224.97,10163.093650630834,209.8801,209.9824,209.0434,209.155,10163.0937
2020-10-01 14:00:00,224.94,225.12,223.72,224.33,15790.337470509796,209.1271,209.2944,207.9928,208.56,15790.3375
2020-10-01 14:05:00,224.39,224.54,223.66,223.67,16514.514309159913,208.6157,208.7552,207.9371,207.9463,16514.5143
2020-10-01 14:10:00,223.57,223.6,223.14,223.18,13173.658836803774,207.8534,207.8813,207.4536,207.4908,13173.6588
2020-10-01 14:15:00,223.13,223.64,222.91,223.53,12959.27787465381,207.4443,207.9185,207.2398,207.8162,12959.2779
2020-10-01 14:20:00,223.31,223.55,223.03,223.15,14797.415119499436,207.6117,207.8348,207.3513,207.4629,14797.4151
2020-10-01 14:25:00,223.03,223.44,223.02,223.44,8907.580264642527,207.3513,207.7325,207.342,207.7325,8907.5803
2020-10-01 14:30:00,223.44,223.83,223.42,223.67,3383.936814032208,207.7325,208.0951,207.7139,207.9463,3383.9368
2020-10-01 14:35:00,223.7,223.74,223.53,223.59,2889.527130987793,207.9742,208.0114,207.8162,207.872,2889.5271
2020-10-01 14:40:00,223.71,224.03,223.64,224.03,3551.1334495845726,207.9835,208.281,207.9185,208.281,3551.1334
2020-10-01 14:45:00,223.98,224.16,223.77,224.1,2846.445789311724,208.2346,208.4019,208.0393,208.3461,2846.4458
2020-10-01 14:50:00,223.92,224.52,223.84,224.52,5107.190481074982,208.1788,208.7366,208.1044,208.7366,5107.1905
2020-10-01 14:55:00,224.36,224.66,224.19,224.54,3833.2136629397887,208.5878,208.8668,208.4298,208.7552,3833.2137
2020-10-01 15:00:00,224.54,224.85,224.45,224.65,4441.481177556672,208.7552,209.0434,208.6715,208.8575,4441.4812
2020-10-01 15:05:00,224.51,224.74,224.27,224.37,6387.321776592471,208.7273,208.9411,208.5042,208.5971,6387.3218
2020-10-01 15:10:00,224.39,224.68,224.39,224.68,6432.454610729305,208.6157,208.8853,208.6157,208.8853,6432.4546
2020-10-01 15:15:00,224.67,224.76,224.33,224.33,6209.86767873628,208.8761,208.9597,208.56,208.56,6209.8677
2020-10-01 15:20:00,224.31,224.4,223.98,224.3,6266.283721407323,208.5414,208.625,208.2346,208.5321,6266.2837
2020-10-01 15:25:00,224.22,224.22,224.02,224.09,4003.487537183301,208.4577,208.4577,208.2717,208.3368,4003.4875
2020-10-01 15:30:00,224.09,224.4,224.01,224.14,6844.804595343112,208.3368,208.625,208.2624,208.3833,6844.8046
2020-10-01 15:35:00,224.27,224.55,224.07,224.43,10090.265668273669,208.5042,208.7645,208.3182,208.6529,10090.2657
2020-10-01 15:40:00,224.47,224.52,224.11,224.3,10673.91527336137,208.6901,208.7366,208.3554,208.5321,10673.9153
2020-10-01 15:45:00,224.34,224.52,224.23,224.42,10837.008923992204,208.5692,208.7366,208.467,208.6436,10837.0089
2020-10-01 15:50:00,224.46,224.92,224.41,224.5,19578.41829931275,208.6808,209.1085,208.6343,208.718,19578.4183
2020-10-01 15:55:00,224.55,225.23,224.48,225.07,46313.46804800492,208.7645,209.3967,208.6994,209.2479,46313.468
2020-10-02 09:30:00,226.08,226.42,225.2,226.04,31977.638732177656,210.1869,210.503,209.3688,210.1497,31977.6387
2020-10-02 09:35:00,226.37,228.89,226.35,228.79,24012.719253256742,210.4565,212.7994,210.4379,212.7064,24012.7193
2020-10-02 09:40:00,228.79,229.1,228.05,228.68,14547.13303928608,212.7064,212.9946,212.0184,212.6042,14547.133
2020-10-02 09:45:00,228.68,228.68,228.01,228.01,11542.722330495437,212.6042,212.6042,211.9813,211.9813,11542.7223
2020-10-02 09:50:00,228.11,228.2,226.29,227.08,12374.602523335729,212.0742,212.1579,210.3822,211.1166,12374.6025
2020-10-02 09:55:00,227.03,227.26,226.23,226.6,8068.519848189558,211.0701,211.284,210.3264,210.6704,8068.5198
2020-10-02 10:00:00,226.51,227.58,226.51,227.11,5935.993435224125,210.5867,211.5815,210.5867,211.1445,5935.9934
2020-10-02 10:05:00,226.85,227.6,226.82,227.36,6216.022156118576,210.9028,211.6001,210.8749,211.3769,6216.0222
2020-10-02 10:10:00,227.15,227.27,226.34,226.38,4958.457277669504,211.1817,211.2933,210.4287,210.4658,4958.4573
2020-10-02 10:15:00,226.44,226.94,226.1,226.39,3406.5032311006257,210.5216,210.9865,210.2055,210.4751,3406.5032
2020-10-02 10:20:00,226.38,226.39,225.64,225.78,3282.3879372243305,210.4658,210.4751,209.7779,209.908,3282.3879
2020-10-02 10:25:00,225.83,226.27,225.8,226.15,3328.546517591548,209.9545,210.3636,209.9266,210.252,3328.5465
2020-10-02 10:30:00,226.13,226.13,225.54,226.01,5223.099805108216,210.2334,210.2334,209.6849,210.1219,5223.0998
2020-10-02 10:35:00,226.07,226.2,225.86,226.14,4969.740486203713,210.1776,210.2985,209.9824,210.2427,4969.7405
2020-10-02 10:40:00,226.03,226.17,225.52,226.1,5262.078161862755,210.1404,210.2706,209.6663,210.2055,5262.0782
2020-10-02 10:45:00,226.07,226.32,225.94,226.31,4776.900194891784,210.1776,210.4101,210.0568,210.4008,4776.9002
2020-10-02 10:50:00,226.29,226.45,225.9,225.99,3782.952097651041,210.3822,210.5309,210.0196,210.1033,3782.9521
2020-10-02 10:55:00,226.06,226.21,225.95,226.07,5879.577392553082,210.1683,210.3078,210.0661,210.1776,5879.5774
2020-10-02 11:00:00,226.0,226.46,226.0,226.14,6626.320648271618,210.1126,210.5402,210.1126,210.2427,6626.3206
2020-10-02 11:05:00,226.15,226.37,226.07,226.36,1478.1003179813313,210.252,210.4565,210.1776,210.4472,1478.1003
2020-10-02 11:10:00,225.97,226.56,225.96,226.49,20425.68468560878,210.0847,210.6332,210.0754,210.5681,20425.6847
2020-10-02 11:15:00,226.5,226.69,226.34,226.68,7376.1411426813,210.5774,210.754,210.4287,210.7448,7376.1411
2020-10-02 11:20:00,226.66,226.74,226.08,226.09,8333.16237562827,210.7262,210.8005,210.1869,210.1962,8333.1624
2020-10-02 11:25:00,226.1,226.64,226.1,226.56,3566.519643040312,210.2055,210.7076,210.2055,210.6332,3566.5196
2020-10-02 11:30:00,226.39,226.65,226.02,226.19,5892.912093548056,210.4751,210.7169,210.1311,210.2892,5892.9121
2020-10-02 11:35:00,226.19,226.28,225.97,226.06,11061.647348445997,210.2892,210.3729,210.0847,210.1683,11061.6473
2020-10-02 11:40:00,226.07,226.59,226.07,226.45,2853.6260129244024,210.1776,210.6611,210.1776,210.5309,2853.626
2020-10-02 11:45:00,226.53,226.64,226.42,226.64,2192.019694327624,210.6053,210.7076,210.503,210.7076,2192.0197
2020-10-02 11:50:00,226.56,226.59,226.29,226.55,4105.036413991178,210.6332,210.6611,210.3822,210.6239,4105.0364
2020-10-02 11:55:00,226.33,226.33,225.66,226.04,5403.6311416555545,210.4194,210.4194,209.7965,210.1497,5403.6311
2020-10-02 12:00:00,226.02,226.21,225.81,226.05,7479.741511949943,210.1311,210.3078,209.9359,210.159,7479.7415
2020-10-02 12:05:00,226.06,226.58,225.99,226.47,7508.462406400656,210.1683,210.6518,210.1033,210.5495,7508.4624
2020-10-02 12:10:00,226.39,227.23,226.39,227.01,7622.320237973125,210.4751,211.2561,210.4751,211.0516,7622.3202
2020-10-02 12:15:00,226.91,227.23,226.31,226.95,13582.931582726433,210.9586,211.2561,210.4008,210.9958,13582.9316
2020-10-02 12:20:00,227.05,227.39,226.92,227.38,14607.652066878654,211.0887,211.4048,210.9679,211.3955,14607.6521
2020-10-02 12:25:00,227.44,227.86,227.41,227.72,5770.848292132526,211.4513,211.8418,211.4234,211.7116,5770.8483
2020-10-02 12:30:00,227.86,227.9,227.57,227.74,5565.6990460560055,211.8418,211.879,211.5722,211.7302,5565.699
2020-10-02 12:35:00,227.79,227.82,227.54,227.58,5155.400553902964,211.7767,211.8046,211.5443,211.5815,5155.4006
2020-10-02 12:40:00,227.64,228.06,227.63,227.93,6178.06954559442,211.6373,212.0277,211.628,211.9069,6178.0695
2020-10-02 12:45:00,227.93,228.02,227.49,227.72,3511.129346599651,211.9069,211.9906,211.4978,211.7116,3511.1293
2020-10-02 12:50:00,227.72,227.78,227.22,227.45,6526.823263924505,211.7116,211.7674,211.2468,211.4606,6526.8233
2020-10-02 12:55:00,227.52,227.8,227.21,227.3,8411.119089137346,211.5257,211.786,211.2375,211.3212,8411.1191
2020-10-02 13:00:00,227.28,227.43,226.96,227.25,4470.202072007385,211.3026,211.442,211.0051,211.2747,4470.2021
2020-10-02 13:05:00,227.07,227.19,226.84,227.06,3387.014052723356,211.1073,211.2189,210.8935,211.098,3387.0141
2020-10-02 13:10:00,227.25,227.41,226.9,227.12,3295.7226382193044,211.2747,211.4234,210.9493,211.1538,3295.7226
2020-10-02 13:15:00,227.24,227.66,227.23,227.58,11585.803672171503,211.2654,211.6559,211.2561,211.5815,11585.8037
2020-10-02 13:20:00,227.42,228.13,227.42,228.12,11896.604779977431,211.4327,212.0928,211.4327,212.0835,11896.6048
2020-10-02 13:25:00,228.21,228.36,228.16,228.16,7467.432557185352,212.1672,212.3066,212.1207,212.1207,7467.4326
2020-10-02 13:30:00,228.18,228.29,227.42,227.51,3986.049851266797,212.1393,212.2416,211.4327,211.5164,3986.0499
2020-10-02 13:35:00,227.45,227.99,227.45,227.89,4720.484152220741,211.4606,211.9627,211.4606,211.8697,4720.4842
2020-10-02 13:40:00,227.72,227.72,227.07,227.2,2188.942455636476,211.7116,211.7116,211.1073,211.2282,2188.9425
2020-10-02 13:45:00,227.17,227.94,227.14,227.52,5523.643450610319,211.2003,211.9162,211.1724,211.5257,5523.6435
2020-10-02 13:50:00,227.47,227.74,227.39,227.66,2657.708482921325,211.4792,211.7302,211.4048,211.6559,2657.7085
2020-10-02 13:55:00,227.66,227.68,227.28,227.47,2120.217458200841,211.6559,211.6745,211.3026,211.4792,2120.2175
2020-10-02 14:00:00,227.47,227.68,227.2,227.51,1431.941737614114,211.4792,211.6745,211.2282,211.5164,1431.9417
2020-10-02 14:05:00,227.56,227.88,227.55,227.79,7916.709406092932,211.5629,211.8604,211.5536,211.7767,7916.7094
2020-10-02 14:10:00,227.9,227.9,227.76,227.8,5085.649810236947,211.879,211.879,211.7488,211.786,5085.6498
2020-10-02 14:15:00,227.81,228.5,227.81,227.84,3668.068519848189,211.7953,212.4368,211.7953,211.8232,3668.0685
2020-10-02 14:20:00,227.67,228.19,227.67,227.76,3597.2920299517896,211.6652,212.1486,211.6652,211.7488,3597.292
2020-10-02 14:25:00,227.87,227.96,227.72,227.93,2313.0577495127704,211.8511,211.9348,211.7116,211.9069,2313.0577
2020-10-02 14:30:00,228.01,228.19,227.78,228.1,1856.600676992512,211.9813,212.1486,211.7674,212.0649,1856.6007
2020-10-02 14:35:00,228.02,228.3,228.02,228.19,3349.0614421992,211.9906,212.2509,211.9906,212.1486,3349.0614
2020-10-02 14:40:00,227.96,228.11,227.79,227.93,2489.4861011385783,211.9348,212.0742,211.7767,211.9069,2489.4861
2020-10-02 14:45:00,227.98,228.26,227.69,228.03,5041.542722330495,211.9534,212.2137,211.6837,211.9998,5041.5427
2020-10-02 14:50:00,227.96,228.08,227.78,227.91,2845.4200430813416,211.9348,212.0463,211.7674,211.8883,2845.42
2020-10-02 14:55:00,228.15,228.18,227.57,227.8,4000.410298492153,212.1114,212.1393,211.5722,211.786,4000.4103
2020-10-02 15:00:00,227.75,227.8,227.55,227.71,2370.499538414196,211.7395,211.786,211.5536,211.7023,2370.4995
2020-10-02 15:05:00,227.75,227.8,227.59,227.6,3161.349882039184,211.7395,211.786,211.5908,211.6001,3161.3499
2020-10-02 15:10:00,227.58,227.75,227.17,227.37,2830.0338496256027,211.5815,211.7395,211.2003,211.3862,2830.0338
2020-10-02 15:15:00,227.21,227.72,226.95,227.68,3305.9801005231307,211.2375,211.7116,210.9958,211.6745,3305.9801
2020-10-02 15:20:00,227.72,227.84,227.45,227.72,3669.094266078572,211.7116,211.8232,211.4606,211.7116,3669.0943
2020-10-02 15:25:00,227.62,228.25,227.55,227.55,20752.89773310083,211.6187,212.2044,211.5536,211.5536,20752.8977
2020-10-02 15:30:00,227.59,228.11,227.55,228.05,6730.946763770643,211.5908,212.0742,211.5536,212.0184,6730.9468
2020-10-02 15:35:00,227.96,228.05,227.5,227.71,10678.0182582829,211.9348,212.0184,211.5071,211.7023,10678.0183
2020-10-02 15:40:00,227.7,227.7,227.24,227.57,10548.774233254691,211.693,211.693,211.2654,211.5722,10548.7742
2020-10-02 15:45:00,227.59,227.7,227.39,227.7,16157.554620986768,211.5908,211.693,211.4048,211.693,16157.5546
2020-10-02 15:50:00,227.72,227.95,227.56,227.63,19567.13509077854,211.7116,211.9255,211.5629,211.628,19567.1351
2020-10-02 15:55:00,227.55,227.61,226.71,226.9,48801.92840291312,211.5536,211.6094,210.7726,210.9493,48801.9284
2020-10-05 09:30:00,228.29,230.08,228.25,229.7,20976.51041132424,212.2416,213.9057,212.2044,213.5524,20976.5104
2020-10-05 09:35:00,229.81,231.42,229.68,231.18,10922.14586111396,213.6547,215.1515,213.5339,214.9284,10922.1459
2020-10-05 09:40:00,231.51,231.51,229.95,230.3,12571.545799569189,215.2352,215.2352,213.7849,214.1103,12571.5458
2020-10-05 09:45:00,230.73,231.25,230.65,230.93,19069.64816904298,214.51,214.9935,214.4357,214.696,19069.6482
2020-10-05 09:50:00,230.84,230.84,230.14,230.14,7398.707559749718,214.6123,214.6123,213.9615,213.9615,7398.7076
2020-10-05 09:55:00,230.08,230.99,229.96,230.77,8242.896707354601,213.9057,214.7518,213.7942,214.5472,8242.8967
2020-10-05 10:00:00,230.71,230.77,230.16,230.3,6031.387834649708,214.4914,214.5472,213.9801,214.1103,6031.3878
2020-10-05 10:05:00,230.36,231.32,230.34,231.23,5899.066570930351,214.1661,215.0586,214.1475,214.9749,5899.0666
2020-10-05 10:10:00,231.22,231.22,230.35,230.38,5052.825930864704,214.9656,214.9656,214.1568,214.1846,5052.8259
2020-10-05 10:15:00,230.38,230.68,230.23,230.48,14084.521489383524,214.1846,214.4636,214.0452,214.2776,14084.5215
2020-10-05 10:20:00,230.52,231.17,230.52,231.03,3520.3610626730947,214.3148,214.9191,214.3148,214.789,3520.3611
2020-10-05 10:25:00,231.16,231.32,230.87,231.14,10086.16268335214,214.9098,215.0586,214.6402,214.8912,10086.1627
2020-10-05 10:30:00,231.2,231.72,231.2,231.36,9008.10339522002,214.947,215.4304,214.947,215.0958,9008.1034
2020-10-05 10:35:00,231.38,231.53,231.24,231.53,4104.010667760796,215.1143,215.2538,214.9842,215.2538,4104.0107
2020-10-05 10:40:00,231.69,231.92,231.54,231.74,13268.027489998974,215.4026,215.6164,215.2631,215.449,13268.0275
2020-10-05 10:45:00,231.77,231.9,231.64,231.74,8449.071699661503,215.4769,215.5978,215.3561,215.449,8449.0717
2020-10-05 10:50:00,231.72,231.89,231.71,231.72,12285.36260129244,215.4304,215.5885,215.4211,215.4304,12285.3626
2020-10-05 10:55:00,231.81,231.84,231.46,231.46,4210.688275720587,215.5141,215.542,215.1887,215.1887,4210.6883
2020-10-05 11:00:00,231.42,232.17,231.41,232.09,6339.111703764488,215.1515,215.8488,215.1422,215.7744,6339.1117
2020-10-05 11:05:00,232.09,232.19,231.85,231.88,7756.692994153246,215.7744,215.8674,215.5513,215.5792,7756.693
2020-10-05 11:10:00,231.91,232.01,231.76,231.81,6571.95609806134,215.6071,215.7001,215.4676,215.5141,6571.9561
2020-10-05 11:15:00,231.9,232.48,231.9,232.3,6884.808698328034,215.5978,216.137,215.5978,215.9697,6884.8087
2020-10-05 11:20:00,232.35,232.52,231.85,231.85,11663.760385680582,216.0162,216.1742,215.5513,215.5513,11663.7604
2020-10-05 11:25:00,231.81,232.28,231.67,231.77,8181.351933531644,215.5141,215.9511,215.384,215.4769,8181.3519
2020-10-05 11:30:00,231.69,231.78,231.54,231.65,2580.77751564263,215.4026,215.4862,215.2631,215.3654,2580.7775
2020-10-05 11:35:00,231.68,231.68,231.23,231.28,5706.226279618422,215.3933,215.3933,214.9749,215.0214,5706.2263
2020-10-05 11:40:00,231.29,231.79,231.29,231.67,13248.538311621704,215.0307,215.4955,215.0307,215.384,13248.5383
2020-10-05 11:45:00,231.71,231.74,231.51,231.51,1803.261873012617,215.4211,215.449,215.2352,215.2352,1803.2619
2020-10-05 11:50:00,231.43,231.52,231.35,231.5,4032.208431634014,215.1608,215.2445,215.0865,215.2259,4032.2084
2020-10-05 11:55:00,231.49,231.53,231.3,231.53,13133.654733818852,215.2166,215.2538,215.04,215.2538,13133.6547
2020-10-05 12:00:00,231.51,231.65,231.37,231.62,14424.043491640168,215.2352,215.3654,215.1051,215.3375,14424.0435
2020-10-05 12:05:00,231.6,231.67,230.81,231.06,6445.789311724279,215.3189,215.384,214.5844,214.8168,6445.7893
2020-10-05 12:10:00,231.02,231.2,230.92,231.05,10900.605190275925,214.7797,214.947,214.6867,214.8075,10900.6052
2020-10-05 12:15:00,231.1,231.29,231.05,231.19,2969.5353369576364,214.854,215.0307,214.8075,214.9377,2969.5353
2020-10-05 12:20:00,231.19,231.37,231.07,231.27,2400.246179095292,214.9377,215.1051,214.8261,215.0121,2400.2462
2020-10-05 12:25:00,231.22,231.22,230.86,231.1,4713.303928608062,214.9656,214.9656,214.6309,214.854,4713.3039
2020-10-05 12:30:00,231.09,231.2,231.03,231.1,3085.444660990871,214.8447,214.947,214.789,214.854,3085.4447
2020-10-05 12:35:00,231.23,231.42,231.17,231.22,2720.279002974664,214.9749,215.1515,214.9191,214.9656,2720.279
2020-10-05 12:40:00,231.18,231.27,231.03,231.25,8991.6914555339,214.9284,215.0121,214.789,214.9935,8991.6915
2020-10-05 12:45:00,231.25,231.43,231.22,231.42,5838.547543337778,214.9935,215.1608,214.9656,215.1515,5838.5475
2020-10-05 12:50:00,231.49,231.53,231.33,231.43,6580.1620679044,215.2166,215.2538,215.0679,215.1608,6580.1621
2020-10-05 12:55:00,231.44,231.66,231.3,231.64,4654.836393476254,215.1701,215.3747,215.04,215.3561,4654.8364
2020-10-05 13:00:00,231.59,231.64,231.46,231.49,1783.772694635347,215.3096,215.3561,215.1887,215.2166,1783.7727
2020-10-05 13:05:00,231.41,231.52,231.3,231.45,3679.351728382398,215.1422,215.2445,215.04,215.1794,3679.3517
2020-10-05 13:10:00,231.42,231.56,231.42,231.47,4121.4483536773005,215.1515,215.2817,215.1515,215.198,4121.4484
2020-10-05 13:15:00,231.47,231.47,231.21,231.21,3256.7442814647657,215.198,215.198,214.9563,214.9563,3256.7443
2020-10-05 13:20:00,231.19,231.19,230.96,231.09,2059.6984306082672,214.9377,214.9377,214.7239,214.8447,2059.6984
2020-10-05 13:25:00,231.01,231.18,230.89,230.96,3207.5084624064007,214.7704,214.9284,214.6588,214.7239,3207.5085
2020-10-05 13:30:00,230.91,230.97,230.84,230.86,4683.557287926967,214.6774,214.7332,214.6123,214.6309,4683.5573
2020-10-05 13:35:00,230.87,230.91,230.79,230.9,1860.7036619140424,214.6402,214.6774,214.5658,214.6681,1860.7037
2020-10-05 13:40:00,230.81,230.95,230.78,230.78,2413.580880090265,214.5844,214.7146,214.5565,214.5565,2413.5809
2020-10-05 13:45:00,230.81,230.84,230.52,230.6,3795.261052415632,214.5844,214.6123,214.3148,214.3892,3795.2611
2020-10-05 13:50:00,230.57,230.81,230.52,230.76,3384.962560262591,214.3613,214.5844,214.3148,214.5379,3384.9626
2020-10-05 13:55:00,230.67,230.67,230.43,230.51,2253.56446815058,214.4543,214.4543,214.2311,214.3055,2253.5645
2020-10-05 14:00:00,230.54,230.54,230.25,230.53,5827.264334803569,214.3334,214.3334,214.0638,214.3241,5827.2643
2020-10-05 14:05:00,230.48,230.91,230.42,230.8,3927.582316134988,214.2776,214.6774,214.2218,214.5751,3927.5823
2020-10-05 14:10:00,230.72,231.1,230.7,230.93,4266.078572161247,214.5007,214.854,214.4822,214.696,4266.0786
2020-10-05 14:15:00,230.92,231.0,230.91,230.94,2088.41932505898,214.6867,214.7611,214.6774,214.7053,2088.4193
2020-10-05 14:20:00,230.95,231.12,230.95,231.05,4351.215509283004,214.7146,214.8726,214.7146,214.8075,4351.2155
2020-10-05 14:25:00,231.08,231.09,230.96,231.08,3461.893527541286,214.8354,214.8447,214.7239,214.8354,3461.8935
2020-10-05 14:30:00,231.07,231.32,231.07,231.21,3030.0543645502103,214.8261,215.0586,214.8261,214.9563,3030.0544
2020-10-05 14:35:00,231.21,231.44,231.17,231.33,4000.410298492153,214.9563,215.1701,214.9191,215.0679,4000.4103
2020-10-05 14:40:00,231.32,231.36,231.12,231.28,5027.182275105139,215.0586,215.0958,214.8726,215.0214,5027.1823
2020-10-05 14:45:00,231.22,231.32,231.06,231.25,4170.684172735665,214.9656,215.0586,214.8168,214.9935,4170.6842
2020-10-05 14:50:00,231.25,231.29,230.99,231.09,6101.138578315725,214.9935,215.0307,214.7518,214.8447,6101.1386
2020-10-05 14:55:00,231.09,231.29,231.08,231.22,4824.084521489383,214.8447,215.0307,214.8354,214.9656,4824.0845
2020-10-05 15:00:00,231.26,231.28,230.97,231.13,5501.077033541901,215.0028,215.0214,214.7332,214.8819,5501.077
2020-10-05 15:05:00,231.19,231.36,231.08,231.36,3534.721509898451,214.9377,215.0958,214.8354,215.0958,3534.7215
2020-10-05 15:10:00,231.36,231.61,231.15,231.61,6363.729613293671,215.0958,215.3282,214.9005,215.3282,6363.7296
2020-10-05 15:15:00,231.6,231.74,231.55,231.65,3877.320750846241,215.3189,215.449,215.2724,215.3654,3877.3208
2020-10-05 15:20:00,231.7,231.7,231.34,231.51,5571.853523438301,215.4119,215.4119,215.0772,215.2352,5571.8535
2020-10-05 15:25:00,231.5,231.91,231.49,231.81,7827.469484049646,215.2259,215.6071,215.2166,215.5141,7827.4695
2020-10-05 15:30:00,231.82,231.84,231.64,231.68,10258.488050056416,215.5234,215.542,215.3561,215.3933,10258.4881
2020-10-05 15:35:00,231.74,232.02,231.72,231.87,13294.69689198892,215.449,215.7094,215.4304,215.5699,13294.6969
2020-10-05 15:40:00,231.93,232.05,231.89,231.96,17284.849728177247,215.6257,215.7372,215.5885,215.6536,17284.8497
2020-10-05 15:45:00,231.96,231.96,231.69,231.77,10643.142886449892,215.6536,215.6536,215.4026,215.4769,10643.1429
2020-10-05 15:50:00,231.78,232.2,231.77,232.2,29368.14032208432,215.4862,215.8767,215.4769,215.8767,29368.1403
2020-10-05 15:55:00,232.14,232.32,232.07,232.23,45967.79156836598,215.8209,215.9883,215.7558,215.9046,45967.7916
2020-10-06 09:30:00,232.03,233.09,231.82,232.69,30867.78131090368,215.7187,216.7041,215.5234,216.3323,30867.7813
2020-10-06 09:35:00,232.69,233.97,232.62,233.15,28000.820596984304,216.3323,217.5223,216.2672,216.7599,28000.8206
2020-10-06 09:40:00,232.96,233.22,232.46,233.18,3026.977125859062,216.5833,216.825,216.1184,216.7878,3026.9771
2020-10-06 09:45:00,232.99,233.13,231.78,231.97,7193.558313673197,216.6112,216.7413,215.4862,215.6629,7193.5583
2020-10-06 09:50:00,231.97,232.45,231.79,232.11,4895.886757616166,215.6629,216.1091,215.4955,215.793,4895.8868
2020-10-06 09:55:00,232.18,232.31,231.85,232.04,4442.506923787055,215.8581,215.979,215.5513,215.728,4442.5069
2020-10-06 10:00:00,232.05,232.29,231.58,231.59,7080.72622833111,215.7372,215.9604,215.3003,215.3096,7080.7262
2020-10-06 10:05:00,231.43,232.1,231.05,232.04,7303.313160324135,215.1608,215.7837,214.8075,215.728,7303.3132
2020-10-06 10:10:00,231.92,232.37,231.92,232.18,3358.293158272644,215.6164,216.0348,215.6164,215.8581,3358.2932
2020-10-06 10:15:00,232.26,232.46,232.02,232.38,3400.34875371833,215.9325,216.1184,215.7094,216.044,3400.3488
2020-10-06 10:20:00,232.5,232.68,232.19,232.3,8895.271309877935,216.1556,216.323,215.8674,215.9697,8895.2713
2020-10-06 10:25:00,232.13,232.22,231.94,232.12,3377.782336649913,215.8116,215.8953,215.635,215.8023,3377.7823
2020-10-06 10:30:00,232.12,232.27,231.96,232.06,4163.503949122986,215.8023,215.9418,215.6536,215.7465,4163.5039
2020-10-06 10:35:00,232.12,232.19,231.9,232.1,6718.637809006052,215.8023,215.8674,215.5978,215.7837,6718.6378
2020-10-06 10:40:00,232.02,232.39,231.43,231.7,10205.14924607652,215.7094,216.0533,215.1608,215.4119,10205.1492
2020-10-06 10:45:00,231.7,232.06,231.6,231.68,3982.972612575649,215.4119,215.7465,215.3189,215.3933,3982.9726
2020-10-06 10:50:00,231.62,231.82,231.18,231.29,3608.5752384859984,215.3375,215.5234,214.9284,215.0307,3608.5752
2020-10-06 10:55:00,231.3,231.91,231.3,231.36,5160.529285054878,215.04,215.6071,215.04,215.0958,5160.5293
2020-10-06 11:00:00,231.53,231.9,231.53,231.75,2256.6417068417272,215.2538,215.5978,215.2538,215.4583,2256.6417
2020-10-06 11:05:00,231.67,231.88,231.65,231.76,6060.1087291004205,215.384,215.5792,215.3654,215.4676,6060.1087
2020-10-06 11:10:00,231.72,232.07,231.31,231.38,11247.307416145246,215.4304,215.7558,215.0493,215.1143,11247.3074
2020-10-06 11:15:00,231.38,231.63,231.23,231.63,4481.485280541594,215.1143,215.3468,214.9749,215.3468,4481.4853
2020-10-06 11:20:00,231.64,231.88,231.64,231.74,4863.062878243923,215.3561,215.5792,215.3561,215.449,4863.0629
2020-10-06 11:25:00,231.75,231.81,231.68,231.73,2923.3767565904195,215.4583,215.5141,215.3933,215.4397,2923.3768
2020-10-06 11:30:00,231.7,231.71,231.35,231.43,5015.89906657093,215.4119,215.4211,215.0865,215.1608,5015.8991
2020-10-06 11:35:00,231.49,231.83,231.48,231.73,2996.204738947584,215.2166,215.5327,215.2073,215.4397,2996.2047
2020-10-06 11:40:00,231.74,231.83,231.63,231.74,1902.7592573597287,215.449,215.5327,215.3468,215.449,1902.7593
2020-10-06 11:45:00,231.75,231.91,231.61,231.62,2432.044312237153,215.4583,215.6071,215.3282,215.3375,2432.0443
2020-10-06 11:50:00,231.66,231.72,231.42,231.72,1538.6193455739049,215.3747,215.4304,215.1515,215.4304,1538.6193
2020-10-06 11:55:00,231.72,231.72,231.51,231.51,2735.665196430403,215.4304,215.4304,215.2352,215.2352,2735.6652
2020-10-06 12:00:00,231.58,231.74,231.56,231.66,2499.743563442404,215.3003,215.449,215.2817,215.3747,2499.7436
2020-10-06 12:05:00,231.52,231.69,231.5,231.67,2260.744691763258,215.2445,215.4026,215.2259,215.384,2260.7447
2020-10-06 12:10:00,231.68,231.91,231.67,231.72,2841.317058159811,215.3933,215.6071,215.384,215.4304,2841.3171
2020-10-06 12:15:00,231.77,231.8,231.68,231.8,1969.4327623345985,215.4769,215.5048,215.3933,215.5048,1969.4328
2020-10-06 12:20:00,231.79,231.99,231.74,231.96,4374.807672581803,215.4955,215.6815,215.449,215.6536,4374.8077
2020-10-06 12:25:00,231.97,232.0,231.91,231.96,1893.5275412862857,215.6629,215.6908,215.6071,215.6536,1893.5275
2020-10-06 12:30:00,232.01,232.11,231.87,232.0,5539.029644066058,215.7001,215.793,215.5699,215.6908,5539.0296
2020-10-06 12:35:00,231.99,232.28,231.98,232.28,8439.83998358806,215.6815,215.9511,215.6722,215.9511,8439.84
2020-10-06 12:40:00,232.3,232.36,232.14,232.14,1743.7685916504256,215.9697,216.0255,215.8209,215.8209,1743.7686
2020-10-06 12:45:00,232.14,232.3,232.14,232.23,1815.570827777208,215.8209,215.9697,215.8209,215.9046,1815.5708
2020-10-06 12:50:00,232.2,232.33,232.08,232.11,5812.903887578213,215.8767,215.9976,215.7651,215.793,5812.9039
2020-10-06 12:55:00,232.08,232.17,232.01,232.08,1436.0447225356447,215.7651,215.8488,215.7001,215.7651,1436.0447
2020-10-06 13:00:00,232.11,232.12,232.03,232.07,2318.186480664684,215.793,215.8023,215.7187,215.7558,2318.1865
2020-10-06 13:05:00,232.1,232.29,232.02,232.29,3242.383834239409,215.7837,215.9604,215.7094,215.9604,3242.3838
2020-10-06 13:10:00,232.31,232.49,232.23,232.42,2692.583854754333,215.979,216.1463,215.9046,216.0812,2692.5839
2020-10-06 13:15:00,232.46,232.5,232.13,232.32,12521.284234280438,216.1184,216.1556,215.8116,215.9883,12521.2842
2020-10-06 13:20:00,232.4,232.91,232.39,232.7,4205.559544568673,216.0626,216.5368,216.0533,216.3416,4205.5595
2020-10-06 13:25:00,232.71,232.71,232.37,232.4,6657.093035183096,216.3509,216.3509,216.0348,216.0626,6657.093
2020-10-06 13:30:00,232.34,232.46,232.25,232.43,2256.6417068417272,216.0069,216.1184,215.9232,216.0905,2256.6417
2020-10-06 13:35:00,232.43,232.56,232.37,232.5,5344.137860293363,216.0905,216.2114,216.0348,216.1556,5344.1379
2020-10-06 13:40:00,232.47,232.69,232.46,232.52,5436.455021027798,216.1277,216.3323,216.1184,216.1742,5436.455
2020-10-06 13:45:00,232.52,232.58,232.15,232.15,6077.546415016925,216.1742,216.23,215.8302,215.8302,6077.5464
2020-10-06 13:50:00,232.25,232.31,232.22,232.3,3442.404349164017,215.9232,215.979,215.8953,215.9697,3442.4043
2020-10-06 13:55:00,232.33,232.58,232.17,232.58,4000.410298492153,215.9976,216.23,215.8488,216.23,4000.4103
2020-10-06 14:00:00,232.46,232.64,232.38,232.39,3582.931582726433,216.1184,216.2858,216.044,216.0533,3582.9316
2020-10-06 14:05:00,232.39,232.58,232.38,232.5,11781.721202174582,216.0533,216.23,216.044,216.1556,11781.7212
2020-10-06 14:10:00,232.43,232.9,232.37,232.73,6284.747153554211,216.0905,216.5275,216.0348,216.3694,6284.7472
2020-10-06 14:15:00,232.76,233.24,232.76,233.24,8290.0810339522,216.3973,216.8436,216.3973,216.8436,8290.081
2020-10-06 14:20:00,233.19,233.43,233.18,233.43,3057.7495127705406,216.7971,217.0202,216.7878,217.0202,3057.7495
2020-10-06 14:25:00,233.35,233.49,233.23,233.38,7518.719868704482,216.9459,217.076,216.8343,216.9738,7518.7199
2020-10-06 14:30:00,233.42,233.71,233.42,233.66,6978.15160529285,217.0109,217.2806,217.0109,217.2341,6978.1516
2020-10-06 14:35:00,233.68,234.14,233.5,233.99,16130.88521899682,217.2527,217.6803,217.0853,217.5409,16130.8852
2020-10-06 14:40:00,233.97,234.29,233.97,234.04,8668.58139296338,217.5223,217.8198,217.5223,217.5874,8668.5814
2020-10-06 14:45:00,234.04,234.24,233.09,233.21,7199.712791055493,217.5874,217.7733,216.7041,216.8157,7199.7128
2020-10-06 14:50:00,233.28,233.28,231.5,231.5,15037.439737408964,216.8808,216.8808,215.2259,215.2259,15037.4397
2020-10-06 14:55:00,231.3,232.34,230.85,231.73,9055.287721817622,215.04,216.0069,214.6216,215.4397,9055.2877
2020-10-06 15:00:00,231.76,231.91,230.9,230.92,9450.200020514923,215.4676,215.6071,214.6681,214.6867,9450.2
2020-10-06 15:05:00,231.05,231.46,230.75,231.46,9057.339214278389,214.8075,215.1887,214.5286,215.1887,9057.3392
2020-10-06 15:10:00,231.12,231.57,230.52,230.56,20260.53954251718,214.8726,215.291,214.3148,214.352,20260.5395
2020-10-06 15:15:00,230.52,230.62,229.68,229.68,9523.02800287209,214.3148,214.4078,213.5339,213.5339,9523.028
2020-10-06 15:20:00,229.51,229.94,229.45,229.87,7797.7228433685505,213.3758,213.7756,213.32,213.7105,7797.7228
2020-10-06 15:25:00,229.94,229.99,229.42,229.49,9029.644066058056,213.7756,213.8221,213.2921,213.3572,9029.6441
2020-10-06 15:30:00,229.52,230.43,229.51,230.39,8634.731767360754,213.3851,214.2311,213.3758,214.1939,8634.7318
2020-10-06 15:35:00,230.39,230.39,229.89,230.34,13631.141655554417,214.1939,214.1939,213.7291,214.1475,13631.1417
2020-10-06 15:40:00,230.27,230.43,230.0,230.13,7583.341881218586,214.0824,214.2311,213.8314,213.9522,7583.3419
2020-10-06 15:45:00,230.27,230.3,229.25,229.66,12736.690942660784,214.0824,214.1103,213.1341,213.5153,12736.6909
2020-10-06 15:50:00,229.5,229.65,229.13,229.42,19147.604882552056,213.3665,213.506,213.0225,213.2921,19147.6049
2020-10-06 15:55:00,229.47,229.82,229.28,229.36,32742.84542004308,213.3386,213.664,213.162,213.2364,32742.8454
2020-10-07 09:30:00,230.34,231.7,230.34,231.37,21729.40814442507,214.1475,215.4119,214.1475,215.1051,21729.4081
2020-10-07 09:35:00,231.07,231.3,230.09,230.34,7065.340034875371,214.8261,215.04,213.915,214.1475,7065.34
2020-10-07 09:40:00,229.98,230.63,229.3,230.63,6691.968407016104,213.8128,214.4171,213.1806,214.4171,6691.9684
2020-10-07 09:45:00,230.65,230.65,229.58,229.79,3848.599856395528,214.4357,214.4357,213.4409,213.6361,3848.5999
2020-10-07 09:50:00,229.57,229.78,228.74,228.74,4802.543850651348,213.4316,213.6268,212.6599,212.6599,4802.5439
2020-10-07 09:55:00,228.74,229.2,228.18,229.14,3398.2972612575645,212.6599,213.0876,212.1393,213.0318,3398.2973
2020-10-07 10:00:00,229.02,229.23,228.73,229.23,4807.672581803262,212.9203,213.1155,212.6506,213.1155,4807.6726
2020-10-07 10:05:00,229.31,230.15,229.3,230.15,1880.192840291312,213.1899,213.9708,213.1806,213.9708,1880.1928
2020-10-07 10:10:00,230.14,230.14,229.63,229.84,2946.96891988922,213.9615,213.9615,213.4874,213.6826,2946.9689
2020-10-07 10:15:00,230.43,230.79,230.23,230.79,4041.440147707457,214.2311,214.5658,214.0452,214.5658,4041.4401
2020-10-07 10:20:00,230.74,231.04,230.6,230.66,3621.909939480972,214.5193,214.7982,214.3892,214.445,3621.9099
2020-10-07 10:25:00,230.67,230.98,230.67,230.87,3539.850241050364,214.4543,214.7425,214.4543,214.6402,3539.8502
2020-10-07 10:30:00,230.79,231.24,230.61,231.24,5052.825930864704,214.5658,214.9842,214.3985,214.9842,5052.8259
2020-10-07 10:35:00,231.23,231.41,230.92,231.05,8123.910144630218,214.9749,215.1422,214.6867,214.8075,8123.9101
2020-10-07 10:40:00,231.04,231.07,230.82,230.91,4895.886757616166,214.7982,214.8261,214.5937,214.6774,4895.8868
2020-10-07 10:45:00,230.91,231.03,230.51,230.63,6702.22586931993,214.6774,214.789,214.3055,214.4171,6702.2259
2020-10-07 10:50:00,230.69,230.84,230.43,230.65,3412.657708482921,214.4729,214.6123,214.2311,214.4357,3412.6577
2020-10-07 10:55:00,230.58,230.74,230.46,230.46,3640.373371627859,214.3706,214.5193,214.259,214.259,3640.3734
2020-10-07 11:00:00,230.52,230.71,230.38,230.63,4550.2102779772285,214.3148,214.4914,214.1846,214.4171,4550.2103
2020-10-07 11:05:00,230.77,230.82,230.55,230.75,4822.033029028618,214.5472,214.5937,214.3427,214.5286,4822.033
2020-10-07 11:10:00,230.8,230.86,229.81,229.89,4133.757308441891,214.5751,214.6309,213.6547,213.7291,4133.7573
2020-10-07 11:15:00,229.89,230.28,229.85,230.13,9620.473894758436,213.7291,214.0917,213.6919,213.9522,9620.4739
2020-10-07 11:20:00,230.12,230.12,229.75,229.76,5042.568468560878,213.9429,213.9429,213.5989,213.6082,5042.5685
2020-10-07 11:25:00,229.88,230.21,229.87,230.15,4126.577084829213,213.7198,214.0266,213.7105,213.9708,4126.5771
2020-10-07 11:30:00,230.13,230.27,229.87,230.24,5611.857626423222,213.9522,214.0824,213.7105,214.0545,5611.8576
2020-10-07 11:35:00,230.15,230.6,230.15,230.51,7088.932198174171,213.9708,214.3892,213.9708,214.3055,7088.9322
2020-10-07 11:40:00,230.5,230.9,230.39,230.77,8990.665709303517,214.2962,214.6681,214.1939,214.5472,8990.6657
2020-10-07 11:45:00,230.67,230.98,230.58,230.98,2535.6446815057952,214.4543,214.7425,214.3706,214.7425,2535.6447
2020-10-07 11:50:00,231.05,231.05,230.75,230.91,10946.763770643143,214.8075,214.8075,214.5286,214.6774,10946.7638
2020-10-07 11:55:00,230.89,231.12,230.88,230.96,2720.279002974664,214.6588,214.8726,214.6495,214.7239,2720.279
2020-10-07 12:00:00,230.98,231.09,230.69,230.8,7009.949738434711,214.7425,214.8447,214.4729,214.5751,7009.9497
2020-10-07 12:05:00,230.93,231.11,230.79,231.05,6112.421786849933,214.696,214.8633,214.5658,214.8075,6112.4218
2020-10-07 12:10:00,230.95,231.39,230.93,231.35,6575.033336752487,214.7146,215.1236,214.696,215.0865,6575.0333
2020-10-07 12:15:00,231.3,231.45,231.19,231.38,5791.363216740178,215.04,215.1794,214.9377,215.1143,5791.3632
2020-10-07 12:20:00,231.35,231.41,231.05,231.41,4429.172222792081,215.0865,215.1422,214.8075,215.1422,4429.1722
2020-10-07 12:25:00,231.42,231.46,230.84,231.24,4532.772592060724,215.1515,215.1887,214.6123,214.9842,4532.7726
2020-10-07 12:30:00,231.41,231.76,231.4,231.59,5382.090470817519,215.1422,215.4676,215.1329,215.3096,5382.0905
2020-10-07 12:35:00,231.49,231.64,231.41,231.54,4901.015488768078,215.2166,215.3561,215.1422,215.2631,4901.0155
2020-10-07 12:40:00,231.66,231.76,231.51,231.76,4156.323725510309,215.3747,215.4676,215.2352,215.4676,4156.3237
2020-10-07 12:45:00,231.7,231.7,231.33,231.63,6325.777002769514,215.4119,215.4119,215.0679,215.3468,6325.777
2020-10-07 12:50:00,231.71,231.71,231.43,231.43,5438.506513488563,215.4211,215.4211,215.1608,215.1608,5438.5065
2020-10-07 12:55:00,231.46,231.7,231.46,231.62,4417.889014257872,215.1887,215.4119,215.1887,215.3375,4417.889
2020-10-07 13:00:00,231.63,231.76,231.22,231.44,4065.032311006257,215.3468,215.4676,214.9656,215.1701,4065.0323
2020-10-07 13:05:00,231.33,231.43,231.22,231.4,3756.282695661093,215.0679,215.1608,214.9656,215.1329,3756.2827
2020-10-07 13:10:00,231.39,231.44,231.25,231.29,6816.083700892399,215.1236,215.1701,214.9935,215.0307,6816.0837
2020-10-07 13:15:00,231.29,231.3,230.95,231.3,4765.616986357575,215.0307,215.04,214.7146,215.04,4765.617
2020-10-07 13:20:00,231.3,231.3,230.89,231.11,3692.686429377372,215.04,215.04,214.6588,214.8633,3692.6864
2020-10-07 13:25:00,231.14,231.16,230.91,231.16,2562.314083495743,214.8912,214.9098,214.6774,214.9098,2562.3141
2020-10-07 13:30:00,231.18,231.18,231.01,231.05,3489.5886757616163,214.9284,214.9284,214.7704,214.8075,3489.5887
2020-10-07 13:35:00,231.18,231.2,230.97,231.2,3146.989434813827,214.9284,214.947,214.7332,214.947,3146.9894
2020-10-07 13:40:00,231.22,231.44,231.13,231.4,5430.300543645501,214.9656,215.1701,214.8819,215.1329,5430.3005
2020-10-07 13:45:00,231.3,231.41,231.18,231.31,4850.753923479331,215.04,215.1422,214.9284,215.0493,4850.7539
2020-10-07 13:50:00,231.25,231.66,231.25,231.66,4065.032311006257,214.9935,215.3747,214.9935,215.3747,4065.0323
2020-10-07 13:55:00,231.6,231.65,231.26,231.36,8108.523951174479,215.3189,215.3654,215.0028,215.0958,8108.524
2020-10-07 14:00:00,231.38,231.63,231.34,231.43,2649.502513078264,215.1143,215.3468,215.0772,215.1608,2649.5025
2020-10-07 14:05:00,231.38,231.64,231.15,231.22,7695.14822033029,215.1143,215.3561,214.9005,214.9656,7695.1482
2020-10-07 14:10:00,231.14,231.28,231.01,231.01,4387.116627346394,214.8912,215.0214,214.7704,214.7704,4387.1166
2020-10-07 14:15:00,231.13,231.24,231.02,231.13,5108.216227305365,214.8819,214.9842,214.7797,214.8819,5108.2162
2020-10-07 14:20:00,231.14,231.3,231.01,231.07,4682.531541696584,214.8912,215.04,214.7704,214.8261,4682.5315
2020-10-07 14:25:00,231.14,231.2,230.94,231.06,4160.426710431839,214.8912,214.947,214.7053,214.8168,4160.4267
2020-10-07 14:30:00,231.14,231.35,231.04,231.16,3499.8461380654426,214.8912,215.0865,214.7982,214.9098,3499.8461
2020-10-07 14:35:00,231.22,231.3,231.03,231.03,3294.696891988922,214.9656,215.04,214.789,214.789,3294.6969
2020-10-07 14:40:00,231.03,231.24,230.91,231.0,7143.2967483844495,214.789,214.9842,214.6774,214.7611,7143.2967
2020-10-07 14:45:00,231.0,231.12,230.91,231.05,10927.274592265872,214.7611,214.8726,214.6774,214.8075,10927.2746
2020-10-07 14:50:00,231.14,231.29,231.02,231.27,9875.884706123705,214.8912,215.0307,214.7797,215.0121,9875.8847
2020-10-07 14:55:00,231.26,231.43,231.18,231.18,10788.798851164222,215.0028,215.1608,214.9284,214.9284,10788.7989
2020-10-07 15:00:00,231.2,231.24,231.02,231.17,6827.366909426608,214.947,214.9842,214.7797,214.9191,6827.3669
2020-10-07 15:05:00,231.1,231.19,230.99,231.13,6479.638937326905,214.854,214.9377,214.7518,214.8819,6479.6389
2020-10-07 15:10:00,231.17,231.3,231.16,231.19,5621.089342496666,214.9191,215.04,214.9098,214.9377,5621.0893
2020-10-07 15:15:00,231.16,231.24,231.11,231.11,6169.863575751358,214.9098,214.9842,214.8633,214.8633,6169.8636
2020-10-07 15:20:00,231.14,231.17,230.94,231.0,5948.302389988717,214.8912,214.9191,214.7053,214.7611,5948.3024
2020-10-07 15:25:00,231.02,231.07,230.9,231.03,7824.392245358498,214.7797,214.8261,214.6681,214.789,7824.3922
2020-10-07 15:30:00,231.03,231.03,230.49,230.49,6922.761308852189,214.789,214.789,214.2869,214.2869,6922.7613
2020-10-07 15:35:00,230.52,230.52,230.05,230.33,14195.302082264849,214.3148,214.3148,213.8778,214.1382,14195.3021
2020-10-07 15:40:00,230.24,230.3,229.81,229.91,25385.167709508667,214.0545,214.1103,213.6547,213.7477,25385.1677
2020-10-07 15:45:00,229.91,229.92,229.55,229.62,28680.89034772797,213.7477,213.757,213.413,213.4781,28680.8903
2020-10-07 15:50:00,229.67,229.96,229.55,229.73,35637.501282182784,213.5246,213.7942,213.413,213.5803,35637.5013
2020-10-07 15:55:00,229.74,229.86,229.46,229.69,62436.14729715868,213.5896,213.7012,213.3293,213.5432,62436.1473
2020-10-08 09:30:00,229.85,231.23,229.85,230.52,17814.134783054673,213.6919,214.9749,213.6919,214.3148,17814.1348
2020-10-08 09:35:00,230.44,230.44,229.68,230.07,7081.751974561494,214.2404,214.2404,213.5339,213.8964,7081.752
2020-10-08 09:40:00,229.84,230.21,229.84,230.1,3509.077854138886,213.6826,214.0266,213.6826,213.9243,3509.0779
2020-10-08 09:45:00,230.03,230.42,229.95,230.18,4870.2431018566,213.8593,214.2218,213.7849,213.9987,4870.2431
2020-10-08 09:50:00,230.19,230.53,229.86,230.36,8962.970561083188,214.008,214.3241,213.7012,214.1661,8962.9706
2020-10-08 09:55:00,230.47,230.56,230.25,230.27,12127.397681813518,214.2683,214.352,214.0638,214.0824,12127.3977
2020-10-08 10:00:00,230.32,230.52,230.0,230.09,13637.296132936712,214.1289,214.3148,213.8314,213.915,13637.2961
2020-10-08 10:05:00,230.09,230.6,230.01,230.5,17558.723971689404,213.915,214.3892,213.8407,214.2962,17558.724
2020-10-08 10:10:00,230.42,230.42,229.68,229.68,4703.046466304236,214.2218,214.2218,213.5339,213.5339,4703.0465
2020-10-08 10:15:00,229.7,229.89,229.27,229.79,13612.678223407527,213.5524,213.7291,213.1527,213.6361,13612.6782
2020-10-08 10:20:00,229.82,230.29,229.82,230.16,5739.050158990665,213.664,214.101,213.664,213.9801,5739.0502
2020-10-08 10:25:00,230.16,230.34,230.02,230.1,6066.263206482716,213.9801,214.1475,213.85,213.9243,6066.2632
2020-10-08 10:30:00,230.11,230.76,230.11,230.41,12802.338701405271,213.9336,214.5379,213.9336,214.2125,12802.3387
2020-10-08 10:35:00,230.41,230.76,230.39,230.56,6234.485588265463,214.2125,214.5379,214.1939,214.352,6234.4856
2020-10-08 10:40:00,230.77,230.91,230.66,230.9,4294.79946661196,214.5472,214.6774,214.445,214.6681,4294.7995
2020-10-08 10:45:00,230.98,231.42,230.91,231.23,12097.651041132423,214.7425,215.1515,214.6774,214.9749,12097.651
2020-10-08 10:50:00,231.25,231.4,230.92,230.92,7857.216124730741,214.9935,215.1329,214.6867,214.6867,7857.2161
2020-10-08 10:55:00,231.0,231.19,230.56,230.58,7990.563134680479,214.7611,214.9377,214.352,214.3706,7990.5631
2020-10-08 11:00:00,230.65,230.96,230.6,230.82,7608.985536978152,214.4357,214.7239,214.3892,214.5937,7608.9855
2020-10-08 11:05:00,230.7,230.76,230.45,230.54,7517.6941224740995,214.4822,214.5379,214.2497,214.3334,7517.6941
2020-10-08 11:10:00,230.39,230.43,230.15,230.16,5564.673299825623,214.1939,214.2311,213.9708,213.9801,5564.6733
2020-10-08 11:15:00,230.11,230.27,230.06,230.21,11580.674941019592,213.9336,214.0824,213.8871,214.0266,11580.6749
2020-10-08 11:20:00,230.25,230.37,229.99,230.15,12285.36260129244,214.0638,214.1753,213.8221,213.9708,12285.3626
2020-10-08 11:25:00,230.15,230.67,230.08,230.67,8293.158272643348,213.9708,214.4543,213.9057,214.4543,8293.1583
2020-10-08 11:30:00,230.77,230.77,230.04,230.15,17189.455328751665,214.5472,214.5472,213.8685,213.9708,17189.4553
2020-10-08 11:35:00,230.13,230.17,229.82,229.83,13943.99425582111,213.9522,213.9894,213.664,213.6733,13943.9943
2020-10-08 11:40:00,229.87,230.0,229.66,229.81,7757.718740383629,213.7105,213.8314,213.5153,213.6547,7757.7187
2020-10-08 11:45:00,229.86,229.89,229.65,229.68,1958.1495538003896,213.7012,213.7291,213.506,213.5339,1958.1496
2020-10-08 11:50:00,229.57,229.62,229.4,229.58,8832.700789824597,213.4316,213.4781,213.2735,213.4409,8832.7008
2020-10-08 11:55:00,229.62,229.62,229.2,229.25,7346.394502000205,213.4781,213.4781,213.0876,213.1341,7346.3945
2020-10-08 12:00:00,229.28,229.28,228.93,229.06,10408.246999692275,213.162,213.162,212.8366,212.9574,10408.247
2020-10-08 12:05:00,229.08,229.4,229.08,229.33,7008.923992204328,212.976,213.2735,212.976,213.2085,7008.924
2020-10-08 12:10:00,229.35,229.35,229.07,229.14,7218.176223202379,213.2271,213.2271,212.9667,213.0318,7218.1762
2020-10-08 12:15:00,229.1,229.4,228.97,229.22,6560.672889527131,212.9946,213.2735,212.8738,213.1062,6560.6729
2020-10-08 12:20:00,229.16,229.25,229.0,229.21,7493.076212944917,213.0504,213.1341,212.9017,213.0969,7493.0762
2020-10-08 12:25:00,229.1,229.41,229.1,229.34,2845.4200430813416,212.9946,213.2828,212.9946,213.2178,2845.42
2020-10-08 12:30:00,229.35,229.45,229.18,229.41,7069.443019796902,213.2271,213.32,213.069,213.2828,7069.443
2020-10-08 12:35:00,229.53,229.53,229.17,229.2,5094.881526310391,213.3944,213.3944,213.0597,213.0876,5094.8815
2020-10-08 12:40:00,229.2,229.31,229.19,229.21,3725.510308749615,213.0876,213.1899,213.0783,213.0969,3725.5103
2020-10-08 12:45:00,229.23,229.26,229.02,229.02,4656.887885937019,213.1155,213.1434,212.9203,212.9203,4656.8879
2020-10-08 12:50:00,228.98,229.02,228.64,228.72,6697.0971381680165,212.8831,212.9203,212.567,212.6413,6697.0971
2020-10-08 12:55:00,228.68,228.96,228.56,228.96,4280.439019386604,212.6042,212.8645,212.4926,212.8645,4280.439
2020-10-08 13:00:00,228.96,229.24,228.89,229.12,2256.6417068417272,212.8645,213.1248,212.7994,213.0132,2256.6417
2020-10-08 13:05:00,229.1,229.15,229.06,229.11,11510.924197353574,212.9946,213.0411,212.9574,213.0039,11510.9242
2020-10-08 13:10:00,229.15,229.38,229.15,229.29,5245.666222176634,213.0411,213.2549,213.0411,213.1713,5245.6662
2020-10-08 13:15:00,229.35,229.6,229.35,229.57,9245.050774438403,213.2271,213.4595,213.2271,213.4316,9245.0508
2020-10-08 13:20:00,229.59,229.62,229.38,229.39,14466.099087085857,213.4502,213.4781,213.2549,213.2642,14466.0991
2020-10-08 13:25:00,229.4,229.64,229.38,229.6,6717.612062775669,213.2735,213.4967,213.2549,213.4595,6717.6121
2020-10-08 13:30:00,229.57,229.93,229.49,229.55,4033.234177864396,213.4316,213.7663,213.3572,213.413,4033.2342
2020-10-08 13:35:00,229.48,229.67,229.48,229.57,3906.0416452969534,213.3479,213.5246,213.3479,213.4316,3906.0416
2020-10-08 13:40:00,229.57,229.66,229.53,229.64,3305.9801005231307,213.4316,213.5153,213.3944,213.4967,3305.9801
2020-10-08 13:45:00,229.55,229.56,229.35,229.46,42858.75474407632,213.413,213.4223,213.2271,213.3293,42858.7547
2020-10-08 13:50:00,229.46,229.89,229.42,229.81,3335.726741204226,213.3293,213.7291,213.2921,213.6547,3335.7267
2020-10-08 13:55:00,229.72,229.72,229.37,229.44,24610.7293055698,213.571,213.571,213.2456,213.3107,24610.7293
2020-10-08 14:00:00,229.51,229.51,229.26,229.35,4297.876705303108,213.3758,213.3758,213.1434,213.2271,4297.8767
2020-10-08 14:05:00,229.36,229.62,229.36,229.62,3915.2733613703967,213.2364,213.4781,213.2364,213.4781,3915.2734
2020-10-08 14:10:00,229.48,229.63,229.45,229.61,7869.525079495333,213.3479,213.4874,213.32,213.4688,7869.5251
2020-10-08 14:15:00,229.52,229.58,229.44,229.58,3089.547645912401,213.3851,213.4409,213.3107,213.4409,3089.5476
2020-10-08 14:20:00,229.36,229.42,229.3,229.42,3570.622627961842,213.2364,213.2921,213.1806,213.2921,3570.6226
2020-10-08 14:25:00,229.47,229.52,229.28,229.42,3762.437173043389,213.3386,213.3851,213.162,213.2921,3762.4372
2020-10-08 14:30:00,229.42,229.45,229.22,229.23,2004.3081341676068,213.2921,213.32,213.1062,213.1155,2004.3081
2020-10-08 14:35:00,229.21,229.36,229.08,229.36,5446.712483331624,213.0969,213.2364,212.976,213.2364,5446.7125
2020-10-08 14:40:00,229.26,229.36,229.25,229.35,6326.802748999897,213.1434,213.2364,213.1341,213.2271,6326.8027
2020-10-08 14:45:00,229.39,229.51,229.29,229.51,2760.2831059595856,213.2642,213.3758,213.1713,213.3758,2760.2831
2020-10-08 14:50:00,229.54,230.08,229.5,229.69,14647.656169863576,213.4037,213.9057,213.3665,213.5432,14647.6562
2020-10-08 14:55:00,229.62,230.06,229.62,229.92,3214.688686019079,213.4781,213.8871,213.4781,213.757,3214.6887
2020-10-08 15:00:00,230.0,230.09,229.74,230.04,3696.789414298902,213.8314,213.915,213.5896,213.8685,3696.7894
2020-10-08 15:05:00,230.01,230.01,229.83,229.89,2134.577905426197,213.8407,213.8407,213.6733,213.7291,2134.5779
2020-10-08 15:10:00,229.95,230.1,229.84,229.87,6829.418401887373,213.7849,213.9243,213.6826,213.7105,6829.4184
2020-10-08 15:15:00,229.82,230.0,229.7,229.94,5033.336752487435,213.664,213.8314,213.5524,213.7756,5033.3368
2020-10-08 15:20:00,229.9,229.96,229.8,229.89,2949.0204123499843,213.7384,213.7942,213.6454,213.7291,2949.0204
2020-10-08 15:25:00,229.9,230.04,229.88,229.89,5026.156528874756,213.7384,213.8685,213.7198,213.7291,5026.1565
2020-10-08 15:30:00,229.97,230.24,229.92,230.1,7312.544876397579,213.8035,214.0545,213.757,213.9243,7312.5449
2020-10-08 15:35:00,230.0,230.14,229.95,230.04,8843.983998358806,213.8314,213.9615,213.7849,213.8685,8843.984
2020-10-08 15:40:00,230.06,230.1,229.74,229.82,13537.7987485896,213.8871,213.9243,213.5896,213.664,13537.7987
2020-10-08 15:45:00,229.86,230.05,229.86,230.05,9311.724279413273,213.7012,213.8778,213.7012,213.8778,9311.7243
2020-10-08 15:50:00,229.97,230.25,229.97,230.12,18049.030669812288,213.8035,214.0638,213.8035,213.9429,18049.0307
2020-10-08 15:55:00,230.09,230.43,230.08,230.26,37904.400451328336,213.915,214.2311,213.9057,214.0731,37904.4005
2020-10-09 09:30:00,231.56,231.88,231.06,231.44,23648.57934147092,215.2817,215.5792,214.8168,215.1701,23648.5793
2020-10-09 09:35:00,231.41,231.73,231.35,231.64,8955.79033747051,215.1422,215.4397,215.0865,215.3561,8955.7903
2020-10-09 09:40:00,231.67,232.13,231.57,232.1,4279.413273156221,215.384,215.8116,215.291,215.7837,4279.4133
2020-10-09 09:45:00,231.95,232.04,231.08,231.38,15159.503538824494,215.6443,215.728,214.8354,215.1143,15159.5035
2020-10-09 09:50:00,231.47,231.47,230.5,231.23,4249.666632475126,215.198,215.198,214.2962,214.9749,4249.6666
2020-10-09 09:55:00,231.11,231.11,230.35,230.76,3704.9953841419633,214.8633,214.8633,214.1568,214.5379,3704.9954
2020-10-09 10:00:00,230.61,230.61,230.32,230.34,3608.5752384859984,214.3985,214.3985,214.1289,214.1475,3608.5752
2020-10-09 10:05:00,230.22,230.22,229.81,229.81,5553.390091291414,214.0359,214.0359,213.6547,213.6547,5553.3901
2020-10-09 10:10:00,229.75,229.9,229.58,229.65,3404.45173863986,213.5989,213.7384,213.4409,213.506,3404.4517
2020-10-09 10:15:00,229.64,229.66,229.41,229.45,7089.957944404554,213.4967,213.5153,213.2828,213.32,7089.9579
2020-10-09 10:20:00,229.45,229.45,228.78,229.08,13568.571135501075,213.32,213.32,212.6971,212.976,13568.5711
2020-10-09 10:25:00,229.06,229.35,228.89,229.26,8492.153041337573,212.9574,213.2271,212.7994,213.1434,8492.153
2020-10-09 10:30:00,229.13,229.24,228.86,228.94,4691.763257770028,213.0225,213.1248,212.7715,212.8459,4691.7633
2020-10-09 10:35:00,229.03,229.28,229.02,229.25,7932.095599548671,212.9295,213.162,212.9203,213.1341,7932.0956
2020-10-09 10:40:00,229.21,229.21,228.54,228.79,8062.365370807262,213.0969,213.0969,212.474,212.7064,8062.3654
2020-10-09 10:45:00,228.91,229.47,228.62,229.47,4579.956918658324,212.818,213.3386,212.5484,213.3386,4579.9569
2020-10-09 10:50:00,229.35,229.76,229.15,229.15,8314.698943481382,213.2271,213.6082,213.0411,213.0411,8314.6989
2020-10-09 10:55:00,229.19,229.23,228.91,229.11,7741.306800697507,213.0783,213.1155,212.818,213.0039,7741.3068
2020-10-09 11:00:00,229.08,229.42,228.96,229.19,9974.356344240434,212.976,213.2921,212.8645,213.0783,9974.3563
2020-10-09 11:05:00,229.23,229.72,229.13,229.3,15474.407631551954,213.1155,213.571,213.0225,213.1806,15474.4076
2020-10-09 11:10:00,229.33,229.38,229.06,229.24,7368.960919068622,213.2085,213.2549,212.9574,213.1248,7368.9609
2020-10-09 11:15:00,229.21,229.5,229.2,229.35,3324.443532670017,213.0969,213.3665,213.0876,213.2271,3324.4435
2020-10-09 11:20:00,229.38,229.54,229.33,229.45,9557.903374705098,213.2549,213.4037,213.2085,213.32,9557.9034
2020-10-09 11:25:00,229.38,229.46,229.17,229.17,7243.819878961945,213.2549,213.3293,213.0597,213.0597,7243.8199
2020-10-09 11:30:00,229.24,229.37,228.99,229.01,9406.092932608472,213.1248,213.2456,212.8924,212.911,9406.0929
2020-10-09 11:35:00,229.06,229.29,229.02,229.04,5836.496050877013,212.9574,213.1713,212.9203,212.9388,5836.4961
2020-10-09 11:40:00,229.04,229.71,228.93,229.57,4481.485280541594,212.9388,213.5617,212.8366,213.4316,4481.4853
2020-10-09 11:45:00,229.6,230.44,229.59,229.91,5668.273669094266,213.4595,214.2404,213.4502,213.7477,5668.2737
2020-10-09 11:50:00,229.9,230.53,229.9,230.29,4022.97671556057,213.7384,214.3241,213.7384,214.101,4022.9767
2020-10-09 11:55:00,230.51,230.74,230.51,230.61,2461.790952918248,214.3055,214.5193,214.3055,214.3985,2461.791
2020-10-09 12:00:00,230.64,230.85,230.64,230.64,2796.1842240229767,214.4264,214.6216,214.4264,214.4264,2796.1842
2020-10-09 12:05:00,230.49,230.78,230.49,230.7,2632.06482716176,214.2869,214.5565,214.2869,214.4822,2632.0648
2020-10-09 12:10:00,230.52,230.68,230.24,230.38,4129.654323520361,214.3148,214.4636,214.0545,214.1846,4129.6543
2020-10-09 12:15:00,230.32,230.38,230.07,230.17,2564.365575956508,214.1289,214.1846,213.8964,213.9894,2564.3656
2020-10-09 12:20:00,230.15,230.15,229.5,229.74,8572.161247307416,213.9708,213.9708,213.3665,213.5896,8572.1612
2020-10-09 12:25:00,229.75,229.9,229.44,229.89,3326.4950251307823,213.5989,213.7384,213.3107,213.7291,3326.495
2020-10-09 12:30:00,230.01,230.17,229.9,229.94,6645.809826648887,213.8407,213.9894,213.7384,213.7756,6645.8098
2020-10-09 12:35:00,230.05,230.31,229.95,230.09,5877.525900092317,213.8778,214.1196,213.7849,213.915,5877.5259
2020-10-09 12:40:00,230.08,230.26,230.01,230.01,18274.69484049646,213.9057,214.0731,213.8407,213.8407,18274.6948
2020-10-09 12:45:00,229.94,230.0,229.72,229.89,5184.121448353677,213.7756,213.8314,213.571,213.7291,5184.1214
2020-10-09 12:50:00,229.97,230.78,229.88,230.78,14495.84572776695,213.8035,214.5565,213.7198,214.5565,14495.8457
2020-10-09 12:55:00,230.93,231.41,230.85,230.92,15940.096420145655,214.696,215.1422,214.6216,214.6867,15940.0964
2020-10-09 13:00:00,231.16,231.55,231.16,231.23,8546.51759154785,214.9098,215.2724,214.9098,214.9749,8546.5176
2020-10-09 13:05:00,231.19,231.3,231.11,231.3,4606.626320648272,214.9377,215.04,214.8633,215.04,4606.6263
2020-10-09 13:10:00,231.2,231.25,230.86,230.87,9485.075392347931,214.947,214.9935,214.6309,214.6402,9485.0754
2020-10-09 13:15:00,230.8,230.8,230.29,230.54,6875.57698225459,214.5751,214.5751,214.101,214.3334,6875.577
2020-10-09 13:20:00,230.53,230.65,230.2,230.47,36218.07364857934,214.3241,214.4357,214.0173,214.2683,36218.0736
2020-10-09 13:25:00,230.47,230.58,230.2,230.27,80004.10298492153,214.2683,214.3706,214.0173,214.0824,80004.103
2020-10-09 13:30:00,230.27,230.77,230.06,230.77,18160.83700892399,214.0824,214.5472,213.8871,214.5472,18160.837
2020-10-09 13:35:00,230.61,230.8,230.38,230.57,7190.481074982049,214.3985,214.5751,214.1846,214.3613,7190.4811
2020-10-09 13:40:00,230.54,230.59,230.43,230.43,5394.399425582111,214.3334,214.3799,214.2311,214.2311,5394.3994
2020-10-09 13:45:00,230.43,230.53,230.4,230.53,4618.935275412862,214.2311,214.3241,214.2032,214.3241,4618.9353
2020-10-09 13:50:00,230.5,230.54,230.29,230.4,3357.2674120422607,214.2962,214.3334,214.101,214.2032,3357.2674
2020-10-09 13:55:00,230.22,230.52,230.17,230.42,3753.205456969945,214.0359,214.3148,213.9894,214.2218,3753.2055
2020-10-09 14:00:00,230.51,230.55,230.4,230.46,4469.176325777003,214.3055,214.3427,214.2032,214.259,4469.1763
2020-10-09 14:05:00,230.46,230.56,230.33,230.47,238543.4403528567,214.259,214.352,214.1382,214.2683,238543.4404
2020-10-09 14:10:00,230.48,230.49,230.37,230.45,10403.118268540362,214.2776,214.2869,214.1753,214.2497,10403.1183
2020-10-09 14:15:00,230.43,230.45,229.96,230.08,27232.536670427737,214.2311,214.2497,213.7942,213.9057,27232.5367
2020-10-09 14:20:00,230.13,230.5,230.02,230.4,13282.38793722433,213.9522,214.2962,213.85,214.2032,13282.3879
2020-10-09 14:25:00,230.4,230.83,230.34,230.65,9485.075392347931,214.2032,214.603,214.1475,214.4357,9485.0754
2020-10-09 14:30:00,230.64,231.01,230.61,230.84,3808.595753410606,214.4264,214.7704,214.3985,214.6123,3808.5958
2020-10-09 14:35:00,230.88,230.91,230.65,230.8,9512.770540568265,214.6495,214.6774,214.4357,214.5751,9512.7705
2020-10-09 14:40:00,230.8,231.2,230.79,230.98,7996.717612062775,214.5751,214.947,214.5658,214.7425,7996.7176
2020-10-09 14:45:00,230.95,231.09,230.94,230.99,9107.600779567134,214.7146,214.8447,214.7053,214.7518,9107.6008
2020-10-09 14:50:00,230.97,231.1,230.85,230.91,5419.0173351112935,214.7332,214.854,214.6216,214.6774,5419.0173
2020-10-09 14:55:00,230.84,230.97,230.84,230.86,4313.262898758847,214.6123,214.7332,214.6123,214.6309,4313.2629
2020-10-09 15:00:00,230.84,231.1,230.76,231.02,9951.789927172018,214.6123,214.854,214.5379,214.7797,9951.7899
2020-10-09 15:05:00,231.02,231.25,230.96,231.21,3034.1573494717404,214.7797,214.9935,214.7239,214.9563,3034.1573
2020-10-09 15:10:00,231.33,231.35,230.93,231.05,5933.94194276336,215.0679,215.0865,214.696,214.8075,5933.9419
2020-10-09 15:15:00,231.05,231.35,231.0,231.35,8251.102677197661,214.8075,215.0865,214.7611,215.0865,8251.1027
2020-10-09 15:20:00,231.36,231.58,231.32,231.52,9440.96830444148,215.0958,215.3003,215.0586,215.2445,9440.9683
2020-10-09 15:25:00,231.52,231.75,231.49,231.62,16651.964304031182,215.2445,215.4583,215.2166,215.3375,16651.9643
2020-10-09 15:30:00,231.62,231.62,231.31,231.42,11518.104420966252,215.3375,215.3375,215.0493,215.1515,11518.1044
2020-10-09 15:35:00,231.42,232.09,231.42,232.03,15713.4065032311,215.1515,215.7744,215.1515,215.7187,15713.4065
2020-10-09 15:40:00,232.08,232.15,231.56,231.66,18259.30864704072,215.7651,215.8302,215.2817,215.3747,18259.3086
2020-10-09 15:45:00,231.4,231.51,231.05,231.05,23234.177864396348,215.1329,215.2352,214.8075,214.8075,23234.1779
2020-10-09 15:50:00,230.88,231.37,230.85,231.07,37568.98143399323,214.6495,215.1051,214.6216,214.8261,37568.9814
2020-10-09 15:55:00,231.08,231.38,230.85,231.37,37891.06575033336,214.8354,215.1143,214.6216,215.1051,37891.0658
2020-10-12 09:30:00,232.1,232.3,230.83,230.93,26614.011693507025,215.7837,215.9697,214.603,214.696,26614.0117
2020-10-12 09:35:00,231.14,231.79,230.78,231.42,9192.737716688893,214.8912,215.4955,214.5565,215.1515,9192.7377
2020-10-12 09:40:00,231.22,231.56,230.77,231.56,7822.340752897733,214.9656,215.2817,214.5472,215.2817,7822.3408
2020-10-12 09:45:00,231.57,231.75,231.3,231.57,3196.225253872192,215.291,215.4583,215.04,215.291,3196.2253
2020-10-12 09:50:00,231.69,232.1,231.63,231.71,4700.994973843471,215.4026,215.7837,215.3468,215.4211,4700.995
2020-10-12 09:55:00,231.58,232.09,231.41,232.03,5820.084111190891,215.3003,215.7744,215.1422,215.7187,5820.0841
2020-10-12 10:00:00,232.09,232.19,231.97,232.0,3577.8028515745204,215.7744,215.8674,215.6629,215.6908,3577.8029
2020-10-12 10:05:00,232.04,232.43,232.04,232.16,6801.723253667043,215.728,216.0905,215.728,215.8395,6801.7233
2020-10-12 10:10:00,232.29,232.9,232.23,232.79,4928.710636988409,215.9604,216.5275,215.9046,216.4252,4928.7106
2020-10-12 10:15:00,232.71,232.89,232.43,232.74,5970.868807057133,216.3509,216.5182,216.0905,216.3787,5970.8688
2020-10-12 10:20:00,232.69,232.87,232.6,232.76,4003.487537183301,216.3323,216.4996,216.2486,216.3973,4003.4875
2020-10-12 10:25:00,232.64,232.81,232.41,232.41,4582.008411119089,216.2858,216.4438,216.0719,216.0719,4582.0084
2020-10-12 10:30:00,232.54,232.54,232.28,232.36,2664.888706534003,216.1928,216.1928,215.9511,216.0255,2664.8887
2020-10-12 10:35:00,232.33,232.55,232.22,232.22,5947.276643758334,215.9976,216.2021,215.8953,215.8953,5947.2766
2020-10-12 10:40:00,232.21,232.34,232.1,232.32,9883.064929736383,215.886,216.0069,215.7837,215.9883,9883.0649
2020-10-12 10:45:00,232.26,232.57,232.08,232.48,5342.086367832598,215.9325,216.2207,215.7651,216.137,5342.0864
2020-10-12 10:50:00,232.67,232.99,232.59,232.99,3995.28156734024,216.3137,216.6112,216.2393,216.6112,3995.2816
2020-10-12 10:55:00,232.91,233.2,232.86,233.13,7617.191506821212,216.5368,216.8064,216.4903,216.7413,7617.1915
2020-10-12 11:00:00,233.24,233.44,233.04,233.18,16478.613191096523,216.8436,217.0295,216.6577,216.7878,16478.6132
2020-10-12 11:05:00,233.32,233.35,233.1,233.28,4142.989024515335,216.918,216.9459,216.7134,216.8808,4142.989
2020-10-12 11:10:00,233.36,233.72,233.33,233.64,4887.680787773104,216.9552,217.2898,216.9273,217.2155,4887.6808
2020-10-12 11:15:00,233.63,234.25,233.63,234.02,6144.219919991794,217.2062,217.7826,217.2062,217.5688,6144.2199
2020-10-12 11:20:00,234.13,234.46,234.11,234.21,13690.634936916606,217.671,217.9778,217.6524,217.7454,13690.6349
2020-10-12 11:25:00,234.16,234.17,233.93,234.07,7369.986665299005,217.6989,217.7082,217.4851,217.6152,7369.9867
2020-10-12 11:30:00,233.93,234.08,233.77,233.92,2480.2543850651346,217.4851,217.6245,217.3363,217.4758,2480.2544
2020-10-12 11:35:00,233.82,233.82,233.54,233.54,2933.6342188942454,217.3828,217.3828,217.1225,217.1225,2933.6342
2020-10-12 11:40:00,233.72,233.77,233.54,233.57,6544.260949841009,217.2898,217.3363,217.1225,217.1504,6544.2609
2020-10-12 11:45:00,233.58,233.58,233.39,233.52,5238.485998563955,217.1597,217.1597,216.983,217.1039,5238.486
2020-10-12 11:50:00,233.58,233.66,233.47,233.66,1348.856292953123,217.1597,217.2341,217.0574,217.2341,1348.8563
2020-10-12 11:55:00,233.66,233.66,233.24,233.44,1877.115601600164,217.2341,217.2341,216.8436,217.0295,1877.1156
2020-10-12 12:00:00,233.43,233.56,233.39,233.56,2010.4626115499025,217.0202,217.1411,216.983,217.1411,2010.4626
2020-10-12 12:05:00,233.42,233.8,233.42,233.79,10256.43655759565,217.0109,217.3642,217.0109,217.3549,10256.4366
2020-10-12 12:10:00,233.85,233.87,233.63,233.79,1463.7398707559748,217.4107,217.4293,217.2062,217.3549,1463.7399
2020-10-12 12:15:00,233.85,233.97,233.79,233.79,1666.8376243717305,217.4107,217.5223,217.3549,217.3549,1666.8376
2020-10-12 12:20:00,233.79,233.94,233.79,233.83,3594.214791260642,217.3549,217.4944,217.3549,217.3921,3594.2148
2020-10-12 12:25:00,233.87,233.94,233.82,233.94,2893.630115909324,217.4293,217.4944,217.3828,217.4944,2893.6301
2020-10-12 12:30:00,234.0,234.17,233.98,234.08,1989.9476869422504,217.5502,217.7082,217.5316,217.6245,1989.9477
2020-10-12 12:35:00,234.09,234.1,233.93,233.93,1663.7603856805829,217.6338,217.6431,217.4851,217.4851,1663.7604
2020-10-12 12:40:00,233.93,234.01,233.68,233.68,6020.104626115499,217.4851,217.5595,217.2527,217.2527,6020.1046
2020-10-12 12:45:00,233.61,233.67,233.43,233.47,2667.9659452251512,217.1876,217.2434,217.0202,217.0574,2667.9659
2020-10-12 12:50:00,233.47,233.47,233.32,233.45,1766.3350087188428,217.0574,217.0574,216.918,217.0388,1766.335
2020-10-12 12:55:00,233.36,233.36,233.18,233.19,2022.7715663144936,216.9552,216.9552,216.7878,216.7971,2022.7716
2020-10-12 13:00:00,233.22,233.49,233.22,233.49,1984.8189557903368,216.825,217.076,216.825,217.076,1984.819
2020-10-12 13:05:00,233.45,233.6,233.42,233.42,2613.601395014873,217.0388,217.1783,217.0109,217.0109,2613.6014
2020-10-12 13:10:00,233.4,233.44,233.34,233.4,1725.3051595035388,216.9923,217.0295,216.9366,216.9923,1725.3052
2020-10-12 13:15:00,233.47,233.85,233.47,233.85,2721.3047492050464,217.0574,217.4107,217.0574,217.4107,2721.3047
2020-10-12 13:20:00,233.85,233.85,233.59,233.73,3152.11816596574,217.4107,217.4107,217.169,217.2991,3152.1182
2020-10-12 13:25:00,233.71,233.73,233.34,233.34,2567.442814647656,217.2806,217.2991,216.9366,216.9366,2567.4428
2020-10-12 13:30:00,233.43,233.55,233.37,233.49,3077.2386911478097,217.0202,217.1318,216.9645,217.076,3077.2387
2020-10-12 13:35:00,233.45,233.45,233.16,233.23,2085.3420863678325,217.0388,217.0388,216.7692,216.8343,2085.3421
2020-10-12 13:40:00,233.18,233.22,232.87,232.91,3077.2386911478097,216.7878,216.825,216.4996,216.5368,3077.2387
2020-10-12 13:45:00,232.91,233.05,232.89,233.04,2592.0607241768384,216.5368,216.6669,216.5182,216.6577,2592.0607
2020-10-12 13:50:00,233.14,233.19,233.07,233.17,2923.3767565904195,216.7506,216.7971,216.6855,216.7785,2923.3768
2020-10-12 13:55:00,233.07,233.2,232.93,233.07,2762.33459842035,216.6855,216.8064,216.5554,216.6855,2762.3346
2020-10-12 14:00:00,233.07,233.13,232.78,232.78,1848.394707149451,216.6855,216.7413,216.4159,216.4159,1848.3947
2020-10-12 14:05:00,232.85,232.89,232.68,232.69,2317.160734434301,216.481,216.5182,216.323,216.3323,2317.1607
2020-10-12 14:10:00,232.7,232.72,232.6,232.66,4960.508770130269,216.3416,216.3601,216.2486,216.3044,4960.5088
2020-10-12 14:15:00,232.75,232.88,232.65,232.88,3238.2808493178786,216.388,216.5089,216.2951,216.5089,3238.2808
2020-10-12 14:20:00,232.93,232.95,232.71,232.71,3700.8923992204327,216.5554,216.574,216.3509,216.3509,3700.8924
2020-10-12 14:25:00,232.64,232.64,232.42,232.56,1242.1786849933326,216.2858,216.2858,216.0812,216.2114,1242.1787
2020-10-12 14:30:00,232.6,232.79,232.57,232.57,4902.041234998461,216.2486,216.4252,216.2207,216.2207,4902.0412
2020-10-12 14:35:00,232.59,232.84,232.56,232.73,2671.043183916299,216.2393,216.4717,216.2114,216.3694,2671.0432
2020-10-12 14:40:00,232.84,232.94,232.73,232.94,4401.477074571751,216.4717,216.5647,216.3694,216.5647,4401.4771
2020-10-12 14:45:00,232.89,232.94,232.77,232.94,2580.77751564263,216.5182,216.5647,216.4066,216.5647,2580.7775
2020-10-12 14:50:00,232.91,232.97,232.77,232.85,3035.183095702123,216.5368,216.5926,216.4066,216.481,3035.1831
2020-10-12 14:55:00,232.83,233.08,232.83,233.0,4166.581187814135,216.4624,216.6948,216.4624,216.6205,4166.5812
2020-10-12 15:00:00,233.07,233.23,233.04,233.2,2817.724894861012,216.6855,216.8343,216.6577,216.8064,2817.7249
2020-10-12 15:05:00,233.09,233.28,233.09,233.17,4838.44496871474,216.7041,216.8808,216.7041,216.7785,4838.445
2020-10-12 15:10:00,233.17,233.38,233.1,233.33,5934.967688993743,216.7785,216.9738,216.7134,216.9273,5934.9677
2020-10-12 15:15:00,233.53,233.53,233.28,233.29,2820.802133552159,217.1132,217.1132,216.8808,216.8901,2820.8021
2020-10-12 15:20:00,233.33,233.58,233.33,233.46,3288.542414606626,216.9273,217.1597,216.9273,217.0481,3288.5424
2020-10-12 15:25:00,233.53,233.55,233.22,233.41,5209.765104113242,217.1132,217.1318,216.825,217.0016,5209.7651
2020-10-12 15:30:00,233.41,233.42,233.17,233.24,4184.018873730639,217.0016,217.0109,216.7785,216.8436,4184.0189
2020-10-12 15:35:00,233.19,233.2,233.01,233.04,6982.254590214381,216.7971,216.8064,216.6298,216.6577,6982.2546
2020-10-12 15:40:00,233.06,233.13,232.85,232.85,11194.994358395732,216.6762,216.7413,216.481,216.481,11194.9944
2020-10-12 15:45:00,232.93,232.98,232.48,232.5,23446.507334085545,216.5554,216.6019,216.137,216.1556,23446.5073
2020-10-12 15:50:00,232.4,232.78,232.32,232.46,21980.715970868805,216.0626,216.4159,215.9883,216.1184,21980.716
2020-10-12 15:55:00,232.46,232.77,232.28,232.33,32040.209252231,216.1184,216.4066,215.9511,215.9976,32040.2093
2020-10-13 09:30:00,231.47,232.29,231.47,231.81,27222.27920812391,215.198,215.9604,215.198,215.5141,27222.2792
2020-10-13 09:35:00,231.89,232.6,231.79,232.33,3998.358806031388,215.5885,216.2486,215.4955,215.9976,3998.3588
2020-10-13 09:40:00,232.53,232.65,232.06,232.28,7320.750846240639,216.1835,216.2951,215.7465,215.9511,7320.7508
2020-10-13 09:45:00,232.45,232.91,231.99,232.91,18091.08626525797,216.1091,216.5368,215.6815,216.5368,18091.0863
2020-10-13 09:50:00,232.78,233.34,232.2,233.34,7184.326597599754,216.4159,216.9366,215.8767,216.9366,7184.3266
2020-10-13 09:55:00,233.45,233.72,232.11,232.11,5849.830751871987,217.0388,217.2898,215.793,215.793,5849.8308
2020-10-13 10:00:00,232.44,232.71,232.14,232.71,8072.622833111088,216.0998,216.3509,215.8209,216.3509,8072.6228
2020-10-13 10:05:00,232.62,232.92,232.62,232.73,3949.122986973023,216.2672,216.5461,216.2672,216.3694,3949.123
2020-10-13 10:10:00,232.68,232.83,232.44,232.78,10164.119396861215,216.323,216.4624,216.0998,216.4159,10164.1194
2020-10-13 10:15:00,232.85,232.97,232.09,232.24,5782.131500666735,216.481,216.5926,215.7744,215.9139,5782.1315
2020-10-13 10:20:00,232.24,232.71,232.13,232.44,20203.097753615755,215.9139,216.3509,215.8116,216.0998,20203.0978
2020-10-13 10:25:00,232.42,232.56,232.42,232.47,4059.903579854344,216.0812,216.2114,216.0812,216.1277,4059.9036
2020-10-13 10:30:00,232.36,232.52,232.2,232.35,19831.777618217253,216.0255,216.1742,215.8767,216.0162,19831.7776
2020-10-13 10:35:00,232.39,232.54,231.8,231.93,21669.91486306288,216.0533,216.1928,215.5048,215.6257,21669.9149
2020-10-13 10:40:00,231.95,232.06,231.2,231.49,19025.541081136525,215.6443,215.7465,214.947,215.2166,19025.5411
2020-10-13 10:45:00,231.38,231.59,231.29,231.36,4821.007282798236,215.1143,215.3096,215.0307,215.0958,4821.0073
2020-10-13 10:50:00,231.32,232.08,231.3,232.08,4914.350189763052,215.0586,215.7651,215.04,215.7651,4914.3502
2020-10-13 10:55:00,232.03,232.28,231.97,232.01,2801.31295517489,215.7187,215.9511,215.6629,215.7001,2801.313
2020-10-13 11:00:00,231.84,232.06,231.67,232.02,4364.550210277977,215.542,215.7465,215.384,215.7094,4364.5502
2020-10-13 11:05:00,231.91,232.15,231.91,232.12,5547.235613909119,215.6071,215.8302,215.6071,215.8023,5547.2356
2020-10-13 11:10:00,232.12,232.63,232.12,232.54,13646.527849010154,215.8023,216.2765,215.8023,216.1928,13646.5278
2020-10-13 11:15:00,232.68,232.69,232.41,232.41,4131.705815981126,216.323,216.3323,216.0719,216.0719,4131.7058
2020-10-13 11:20:00,232.44,232.52,231.89,232.15,10951.892501795057,216.0998,216.1742,215.5885,215.8302,10951.8925
2020-10-13 11:25:00,232.15,232.4,231.82,232.13,3695.76366806852,215.8302,216.0626,215.5234,215.8116,3695.7637
2020-10-13 11:30:00,232.11,232.57,231.96,232.45,9546.62016617089,215.793,216.2207,215.6536,216.1091,9546.6202
2020-10-13 11:35:00,232.45,232.83,232.4,232.61,10924.197353574726,216.1091,216.4624,216.0626,216.2579,10924.1974
2020-10-13 11:40:00,232.56,232.56,232.19,232.42,1641.1939686121652,216.2114,216.2114,215.8674,216.0812,1641.194
2020-10-13 11:45:00,232.68,232.83,232.68,232.7,2923.3767565904195,216.323,216.4624,216.323,216.3416,2923.3768
2020-10-13 11:50:00,232.55,233.06,232.39,232.87,2587.9577392553083,216.2021,216.6762,216.0533,216.4996,2587.9577
2020-10-13 11:55:00,232.96,232.96,232.72,232.73,1974.561493486512,216.5833,216.5833,216.3601,216.3694,1974.5615
2020-10-13 12:00:00,232.72,232.84,232.71,232.71,2755.1543748076724,216.3601,216.4717,216.3509,216.3509,2755.1544
2020-10-13 12:05:00,232.73,232.83,232.63,232.67,2183.8137244845625,216.3694,216.4624,216.2765,216.3137,2183.8137
2020-10-13 12:10:00,232.68,232.68,232.46,232.49,3795.261052415632,216.323,216.323,216.1184,216.1463,3795.2611
2020-10-13 12:15:00,232.46,232.72,232.46,232.62,2692.583854754333,216.1184,216.3601,216.1184,216.2672,2692.5839
2020-10-13 12:20:00,232.58,232.58,232.3,232.3,891.3734742024823,216.23,216.23,215.9697,215.9697,891.3735
2020-10-13 12:25:00,232.4,232.41,232.06,232.21,2577.700276951482,216.0626,216.0719,215.7465,215.886,2577.7003
2020-10-13 12:30:00,232.18,232.35,231.87,231.91,3622.935685711355,215.8581,216.0162,215.5699,215.6071,3622.9357
2020-10-13 12:35:00,231.73,231.77,231.47,231.54,3484.459944609704,215.4397,215.4769,215.198,215.2631,3484.4599
2020-10-13 12:40:00,231.62,231.68,231.52,231.59,3460.8677813109034,215.3375,215.3933,215.2445,215.3096,3460.8678
2020-10-13 12:45:00,231.53,231.59,231.35,231.46,2794.132731562212,215.2538,215.3096,215.0865,215.1887,2794.1327
2020-10-13 12:50:00,231.46,231.58,231.36,231.57,6359.626628372141,215.1887,215.3003,215.0958,215.291,6359.6266
2020-10-13 12:55:00,231.58,231.66,231.14,231.15,10733.40855472356,215.3003,215.3747,214.8912,214.9005,10733.4086
2020-10-13 13:00:00,231.14,231.17,230.93,231.01,2724.3819878961945,214.8912,214.9191,214.696,214.7704,2724.382
2020-10-13 13:05:00,231.0,231.3,230.78,230.8,13046.466304236332,214.7611,215.04,214.5565,214.5751,13046.4663
2020-10-13 13:10:00,230.91,231.05,230.85,230.86,2337.6756590419527,214.6774,214.8075,214.6216,214.6309,2337.6757
2020-10-13 13:15:00,230.92,231.21,230.8,230.8,2666.9401989947687,214.6867,214.9563,214.5751,214.5751,2666.9402
2020-10-13 13:20:00,230.76,230.76,230.37,230.52,11889.424556364756,214.5379,214.5379,214.1753,214.3148,11889.4246
2020-10-13 13:25:00,230.38,230.56,230.3,230.52,4052.7233562416654,214.1846,214.352,214.1103,214.3148,4052.7234
2020-10-13 13:30:00,230.5,230.56,230.22,230.52,3400.34875371833,214.2962,214.352,214.0359,214.3148,3400.3488
2020-10-13 13:35:00,230.48,230.56,230.45,230.45,5628.269566109344,214.2776,214.352,214.2497,214.2497,5628.2696
2020-10-13 13:40:00,230.56,230.72,230.48,230.72,2592.0607241768384,214.352,214.5007,214.2776,214.5007,2592.0607
2020-10-13 13:45:00,230.71,230.81,230.62,230.68,3218.791670940609,214.4914,214.5844,214.4078,214.4636,3218.7917
2020-10-13 13:50:00,230.68,230.68,230.41,230.47,2719.2532567442813,214.4636,214.4636,214.2125,214.2683,2719.2533
2020-10-13 13:55:00,230.4,230.4,230.07,230.1,7643.86090881116,214.2032,214.2032,213.8964,213.9243,7643.8609
2020-10-13 14:00:00,230.11,230.18,229.99,230.11,6128.833726536055,213.9336,213.9987,213.8221,213.9336,6128.8337
2020-10-13 14:05:00,230.11,230.17,229.98,230.14,3269.053236229357,213.9336,213.9894,213.8128,213.9615,3269.0532
2020-10-13 14:10:00,230.32,230.85,230.27,230.85,4625.089752795158,214.1289,214.6216,214.0824,214.6216,4625.0898
2020-10-13 14:15:00,230.85,230.89,230.6,230.6,3939.89127089958,214.6216,214.6588,214.3892,214.3892,3939.8913
2020-10-13 14:20:00,230.56,230.63,230.36,230.41,4232.228946558621,214.352,214.4171,214.1661,214.2125,4232.2289
2020-10-13 14:25:00,230.31,230.31,230.01,230.01,2680.2748999897426,214.1196,214.1196,213.8407,213.8407,2680.2749
2020-10-13 14:30:00,230.07,230.38,229.8,230.37,5354.395322597189,213.8964,214.1846,213.6454,214.1753,5354.3953
2020-10-13 14:35:00,230.22,230.39,230.04,230.05,5770.848292132526,214.0359,214.1939,213.8685,213.8778,5770.8483
2020-10-13 14:40:00,229.94,230.08,229.84,229.84,2083.2905939070674,213.7756,213.9057,213.6826,213.6826,2083.2906
2020-10-13 14:45:00,229.95,230.05,229.65,229.95,5055.903169555852,213.7849,213.8778,213.506,213.7849,5055.9032
2020-10-13 14:50:00,229.86,229.88,229.49,229.57,6310.390809313775,213.7012,213.7198,213.3572,213.4316,6310.3908
2020-10-13 14:55:00,229.75,229.77,229.58,229.59,6727.869525079495,213.5989,213.6175,213.4409,213.4502,6727.8695
2020-10-13 15:00:00,229.59,230.13,229.55,230.01,7280.746743255718,213.4502,213.9522,213.413,213.8407,7280.7467
2020-10-13 15:05:00,230.04,230.2,229.86,229.96,7085.854959483024,213.8685,214.0173,213.7012,213.7942,7085.855
2020-10-13 15:10:00,229.99,230.13,229.92,229.92,2843.368550620577,213.8221,213.9522,213.757,213.757,2843.3686
2020-10-13 15:15:00,229.96,230.35,229.9,230.29,11072.930556980202,213.7942,214.1568,213.7384,214.101,11072.9306
2020-10-13 15:20:00,230.26,230.27,230.05,230.16,4942.045337983383,214.0731,214.0824,213.8778,213.9801,4942.0453
2020-10-13 15:25:00,230.17,230.39,230.12,230.21,5372.858754744076,213.9894,214.1939,213.9429,214.0266,5372.8588
2020-10-13 15:30:00,230.24,230.44,230.12,230.44,6284.747153554211,214.0545,214.2404,213.9429,214.2404,6284.7472
2020-10-13 15:35:00,230.43,230.89,230.34,230.85,12467.945430300542,214.2311,214.6588,214.1475,214.6216,12467.9454
2020-10-13 15:40:00,230.81,230.93,230.69,230.73,11193.96861216535,214.5844,214.696,214.4729,214.51,11193.9686
2020-10-13 15:45:00,230.75,230.82,230.46,230.47,12998.25623140835,214.5286,214.5937,214.259,214.2683,12998.2562
2020-10-13 15:50:00,230.53,230.71,230.41,230.71,20262.591034977944,214.3241,214.4914,214.2125,214.4914,20262.591
2020-10-13 15:55:00,230.73,231.21,230.65,230.77,32909.01630936506,214.51,214.9563,214.4357,214.5472,32909.0163
2020-10-14 09:30:00,230.84,232.86,230.84,232.19,29546.620166170887,214.6123,216.4903,214.6123,215.8674,29546.6202
2020-10-14 09:35:00,232.05,232.43,231.08,231.08,5510.308749615345,215.7372,216.0905,214.8354,214.8354,5510.3087
2020-10-14 09:40:00,231.08,231.59,230.31,231.04,5767.771053441378,214.8354,215.3096,214.1196,214.7982,5767.7711
2020-10-14 09:45:00,230.92,231.05,230.18,231.02,5230.280028720894,214.6867,214.8075,213.9987,214.7797,5230.28
2020-10-14 09:50:00,231.07,231.44,230.87,231.02,7149.451225766745,214.8261,215.1701,214.6402,214.7797,7149.4512
2020-10-14 09:55:00,230.88,231.41,230.78,231.11,4853.831162170479,214.6495,215.1422,214.5565,214.8633,4853.8312
2020-10-14 10:00:00,231.09,231.44,230.82,231.16,8435.736998666529,214.8447,215.1701,214.5937,214.9098,8435.737
2020-10-14 10:05:00,231.2,231.24,230.54,230.85,4513.283413683455,214.947,214.9842,214.3334,214.6216,4513.2834
2020-10-14 10:10:00,230.82,231.22,230.72,230.86,5561.596061134475,214.5937,214.9656,214.5007,214.6309,5561.5961
2020-10-14 10:15:00,230.86,231.03,230.69,230.78,3590.111806339112,214.6309,214.789,214.4729,214.5565,3590.1118
2020-10-14 10:20:00,230.7,230.73,229.66,229.89,4754.333777823366,214.4822,214.51,213.5153,213.7291,4754.3338
2020-10-14 10:25:00,229.8,230.07,229.47,229.81,10135.398502410504,213.6454,213.8964,213.3386,213.6547,10135.3985
2020-10-14 10:30:00,229.89,230.14,229.62,229.7,6453.99528156734,213.7291,213.9615,213.4781,213.5524,6453.9953
2020-10-14 10:35:00,229.64,230.17,229.63,229.63,5673.402400246179,213.4967,213.9894,213.4874,213.4874,5673.4024
2020-10-14 10:40:00,229.66,230.12,229.66,229.89,3182.890552877218,213.5153,213.9429,213.5153,213.7291,3182.8906
2020-10-14 10:45:00,229.92,230.18,229.92,229.94,2518.206995589291,213.757,213.9987,213.757,213.7756,2518.207
2020-10-14 10:50:00,229.88,230.09,229.79,229.88,3532.6700174376856,213.7198,213.915,213.6361,213.7198,3532.67
2020-10-14 10:55:00,229.8,229.8,229.57,229.74,4441.481177556672,213.6454,213.6454,213.4316,213.5896,4441.4812
2020-10-14 11:00:00,229.65,229.65,229.3,229.35,2971.586829418402,213.506,213.506,213.1806,213.2271,2971.5868
2020-10-14 11:05:00,229.45,229.66,229.13,229.49,9559.954867165863,213.32,213.5153,213.0225,213.3572,9559.9549
2020-10-14 11:10:00,229.5,229.69,229.13,229.13,6485.793414709201,213.3665,213.5432,213.0225,213.0225,6485.7934
2020-10-14 11:15:00,229.23,229.32,228.78,228.85,8423.428043901939,213.1155,213.1992,212.6971,212.7622,8423.428
2020-10-14 11:20:00,228.86,228.86,228.2,228.58,12129.449174274285,212.7715,212.7715,212.1579,212.5112,12129.4492
2020-10-14 11:25:00,228.57,228.69,228.39,228.57,5070.263616781208,212.5019,212.6135,212.3345,212.5019,5070.2636
2020-10-14 11:30:00,228.73,228.73,228.39,228.51,4536.875576982255,212.6506,212.6506,212.3345,212.4461,4536.8756
2020-10-14 11:35:00,228.61,228.86,228.54,228.66,2359.216329879988,212.5391,212.7715,212.474,212.5856,2359.2163
2020-10-14 11:40:00,228.59,228.67,228.5,228.56,3685.5062057646937,212.5205,212.5949,212.4368,212.4926,3685.5062
2020-10-14 11:45:00,228.46,228.46,227.93,228.24,4866.14011693507,212.3996,212.3996,211.9069,212.1951,4866.1401
2020-10-14 11:50:00,228.09,228.18,227.86,227.9,2584.88050056416,212.0556,212.1393,211.8418,211.879,2584.8805
2020-10-14 11:55:00,227.79,228.04,227.77,228.04,2798.2357164837417,211.7767,212.0091,211.7581,212.0091,2798.2357
2020-10-14 12:00:00,228.05,228.09,227.64,227.64,4217.8684993332645,212.0184,212.0556,211.6373,211.6373,4217.8685
2020-10-14 12:05:00,227.65,227.8,227.62,227.66,4735.87034567648,211.6466,211.786,211.6187,211.6559,4735.8703
2020-10-14 12:10:00,227.59,227.75,227.54,227.7,4239.4091701713,211.5908,211.7395,211.5443,211.693,4239.4092
2020-10-14 12:15:00,227.65,227.67,227.34,227.34,6872.499743563442,211.6466,211.6652,211.3584,211.3584,6872.4997
2020-10-14 12:20:00,227.41,227.58,227.27,227.35,10699.558929120934,211.4234,211.5815,211.2933,211.3677,10699.5589
2020-10-14 12:25:00,227.39,228.01,227.38,227.87,4308.134167606934,211.4048,211.9813,211.3955,211.8511,4308.1342
2020-10-14 12:30:00,227.8,227.9,227.62,227.72,1241.15293876295,211.786,211.879,211.6187,211.7116,1241.1529
2020-10-14 12:35:00,227.7,227.76,227.49,227.61,4706.123704995384,211.693,211.7488,211.4978,211.6094,4706.1237
2020-10-14 12:40:00,227.58,227.83,227.56,227.56,4964.6117550518,211.5815,211.8139,211.5629,211.5629,4964.6118
2020-10-14 12:45:00,227.51,227.78,227.51,227.68,3724.484562519232,211.5164,211.7674,211.5164,211.6745,3724.4846
2020-10-14 12:50:00,227.61,227.72,227.47,227.48,5087.701302697712,211.6094,211.7116,211.4792,211.4885,5087.7013
2020-10-14 12:55:00,227.44,227.77,227.44,227.77,6940.198994768694,211.4513,211.7581,211.4513,211.7581,6940.199
2020-10-14 13:00:00,227.69,228.04,227.64,228.0,7050.979587650015,211.6837,212.0091,211.6373,211.972,7050.9796
2020-10-14 13:05:00,228.01,228.12,227.84,227.84,7815.1605292850545,211.9813,212.0835,211.8232,211.8232,7815.1605
2020-10-14 13:10:00,227.87,228.1,227.85,227.85,4121.4483536773005,211.8511,212.0649,211.8325,211.8325,4121.4484
2020-10-14 13:15:00,227.91,228.05,227.78,227.86,11177.556672479228,211.8883,212.0184,211.7674,211.8418,11177.5567
2020-10-14 13:20:00,227.87,227.87,227.59,227.59,8051.082162273054,211.8511,211.8511,211.5908,211.5908,8051.0822
2020-10-14 13:25:00,227.64,227.64,227.45,227.62,29412.247409990767,211.6373,211.6373,211.4606,211.6187,29412.2474
2020-10-14 13:30:00,227.64,227.76,227.43,227.52,5435.429274797415,211.6373,211.7488,211.442,211.5257,5435.4293
2020-10-14 13:35:00,227.55,227.65,227.33,227.34,5799.569186583239,211.5536,211.6466,211.3491,211.3584,5799.5692
2020-10-14 13:40:00,227.34,227.53,227.25,227.42,2917.222279208124,211.3584,211.535,211.2747,211.4327,2917.2223
2020-10-14 13:45:00,227.4,227.58,227.35,227.5,7300.235921632988,211.4141,211.5815,211.3677,211.5071,7300.2359
2020-10-14 13:50:00,227.47,227.8,227.37,227.8,5919.581495538004,211.4792,211.786,211.3862,211.786,5919.5815
2020-10-14 13:55:00,227.9,227.9,227.78,227.8,3683.4547133039287,211.879,211.879,211.7674,211.786,3683.4547
2020-10-14 14:00:00,227.79,227.91,227.78,227.91,4061.955072315109,211.7767,211.8883,211.7674,211.8883,4061.9551
2020-10-14 14:05:00,227.94,228.19,227.91,228.19,2462.8166991486305,211.9162,212.1486,211.8883,212.1486,2462.8167
2020-10-14 14:10:00,228.22,228.38,228.22,228.36,2964.406605805724,212.1765,212.3252,212.1765,212.3066,2964.4066
2020-10-14 14:15:00,228.29,228.29,227.96,228.03,4686.634526618114,212.2416,212.2416,211.9348,211.9998,4686.6345
2020-10-14 14:20:00,228.02,228.18,227.95,228.13,5273.361370396963,211.9906,212.1393,211.9255,212.0928,5273.3614
2020-10-14 14:25:00,228.17,228.17,227.93,227.94,4989.229664580983,212.13,212.13,211.9069,211.9162,4989.2297
2020-10-14 14:30:00,227.9,228.1,227.77,227.81,9539.43994255821,211.879,212.0649,211.7581,211.7953,9539.4399
2020-10-14 14:35:00,227.83,227.83,227.64,227.68,7993.640373371628,211.8139,211.8139,211.6373,211.6745,7993.6404
2020-10-14 14:40:00,227.7,227.9,227.64,227.78,6267.309467637706,211.693,211.879,211.6373,211.7674,6267.3095
2020-10-14 14:45:00,227.7,227.93,227.7,227.85,2283.311108831675,211.693,211.9069,211.693,211.8325,2283.3111
2020-10-14 14:50:00,227.86,227.91,227.8,227.84,4362.498717817211,211.8418,211.8883,211.786,211.8232,4362.4987
2020-10-14 14:55:00,227.84,228.07,227.83,228.0,4935.890860601087,211.8232,212.037,211.8139,211.972,4935.8909
2020-10-14 15:00:00,228.01,228.55,228.01,228.45,4608.677813109037,211.9813,212.4833,211.9813,212.3903,4608.6778
2020-10-14 15:05:00,228.45,228.68,228.41,228.56,3128.5260026669403,212.3903,212.6042,212.3531,212.4926,3128.526
2020-10-14 15:10:00,228.49,228.58,228.4,228.52,6686.839675864191,212.4275,212.5112,212.3438,212.4554,6686.8397
2020-10-14 15:15:00,228.54,228.58,228.44,228.49,1641.1939686121652,212.474,212.5112,212.381,212.4275,1641.194
2020-10-14 15:20:00,228.57,228.68,228.35,228.36,4317.365883680377,212.5019,212.6042,212.2974,212.3066,4317.3659
2020-10-14 15:25:00,228.26,228.47,228.22,228.22,4710.226689916914,212.2137,212.4089,212.1765,212.1765,4710.2267
2020-10-14 15:30:00,228.19,228.46,228.05,228.16,11527.336137039696,212.1486,212.3996,212.0184,212.1207,11527.3361
2020-10-14 15:35:00,228.2,228.2,227.74,228.13,5257.975176941224,212.1579,212.1579,211.7302,212.0928,5257.9752
2020-10-14 15:40:00,228.19,228.32,227.99,228.04,11253.46189352754,212.1486,212.2695,211.9627,212.0091,11253.4619
2020-10-14 15:45:00,227.94,228.17,227.89,227.94,10001.025746230382,211.9162,212.13,211.8697,211.9162,10001.0257
2020-10-14 15:50:00,228.03,228.22,227.92,228.06,13643.450610319009,211.9998,212.1765,211.8976,212.0277,13643.4506
2020-10-14 15:55:00,228.08,228.22,227.76,227.95,39648.16904297876,212.0463,212.1765,211.7488,211.9255,39648.169
2020-10-15 09:30:00,226.34,227.41,225.69,227.28,21577.597702328443,210.4287,211.4234,209.8243,211.3026,21577.5977
2020-10-15 09:35:00,227.41,227.53,226.47,226.79,11378.602933634218,211.4234,211.535,210.5495,210.847,11378.6029
2020-10-15 09:40:00,226.71,227.15,226.51,227.1,7930.044107087906,210.7726,211.1817,210.5867,211.1352,7930.0441
2020-10-15 09:45:00,227.28,227.58,226.66,226.86,7710.534413786029,211.3026,211.5815,210.7262,210.9121,7710.5344
2020-10-15 09:50:00,227.0,227.14,226.75,227.06,7905.426197558723,211.0423,211.1724,210.8098,211.098,7905.4262
2020-10-15 09:55:00,227.25,227.74,227.13,227.48,4668.171094471228,211.2747,211.7302,211.1631,211.4885,4668.1711
2020-10-15 10:00:00,227.49,227.6,226.88,226.89,14248.640886244742,211.4978,211.6001,210.9307,210.94,14248.6409
2020-10-15 10:05:00,227.09,227.28,227.03,227.05,7424.351215509283,211.1259,211.3026,211.0701,211.0887,7424.3512
2020-10-15 10:10:00,227.17,227.2,226.96,227.2,4770.745717509488,211.2003,211.2282,211.0051,211.2282,4770.7457
2020-10-15 10:15:00,226.93,227.25,226.91,226.96,3334.7009949738435,210.9772,211.2747,210.9586,211.0051,3334.701
2020-10-15 10:20:00,226.97,227.26,226.97,227.19,3285.4651759154785,211.0144,211.284,211.0144,211.2189,3285.4652
2020-10-15 10:25:00,227.23,227.25,226.86,227.2,2595.1379628679865,211.2561,211.2747,210.9121,211.2282,2595.138
2020-10-15 10:30:00,227.26,227.26,226.91,227.06,3050.5692891578624,211.284,211.284,210.9586,211.098,3050.5693
2020-10-15 10:35:00,227.05,227.14,226.82,226.82,2873.115191301672,211.0887,211.1724,210.8749,210.8749,2873.1152
2020-10-15 10:40:00,226.85,226.89,226.48,226.61,5332.854651759155,210.9028,210.94,210.5588,210.6797,5332.8547
2020-10-15 10:45:00,226.63,226.82,226.48,226.73,4363.524464047595,210.6983,210.8749,210.5588,210.7912,4363.5245
2020-10-15 10:50:00,226.73,226.76,226.36,226.36,8408.0418504462,210.7912,210.8191,210.4472,210.4472,8408.0419
2020-10-15 10:55:00,226.36,226.45,226.0,226.01,8734.229151707867,210.4472,210.5309,210.1126,210.1219,8734.2292
2020-10-15 11:00:00,225.93,226.24,225.93,226.23,5708.277772079187,210.0475,210.3357,210.0475,210.3264,5708.2778
2020-10-15 11:05:00,226.22,226.7,226.02,226.7,5881.628885013847,210.3171,210.7633,210.1311,210.7633,5881.6289
2020-10-15 11:10:00,226.72,226.9,226.46,226.66,7259.206072417684,210.7819,210.9493,210.5402,210.7262,7259.2061
2020-10-15 11:15:00,226.45,226.84,226.45,226.64,3508.052107908504,210.5309,210.8935,210.5309,210.7076,3508.0521
2020-10-15 11:20:00,226.4,226.75,226.39,226.61,3220.8431634013746,210.4844,210.8098,210.4751,210.6797,3220.8432
2020-10-15 11:25:00,226.55,226.65,226.43,226.43,1986.8704482511023,210.6239,210.7169,210.5123,210.5123,1986.8704
2020-10-15 11:30:00,226.52,226.6,226.25,226.26,4977.946456046774,210.596,210.6704,210.345,210.3543,4977.9465
2020-10-15 11:35:00,226.28,226.44,226.17,226.32,4830.238998871679,210.3729,210.5216,210.2706,210.4101,4830.239
2020-10-15 11:40:00,226.45,226.45,226.16,226.16,1973.5357472561288,210.5309,210.5309,210.2613,210.2613,1973.5357
2020-10-15 11:45:00,226.26,226.46,226.18,226.21,1487.3320340547748,210.3543,210.5402,210.2799,210.3078,1487.332
2020-10-15 11:50:00,226.32,226.69,226.07,226.68,3255.7185352343827,210.4101,210.754,210.1776,210.7448,3255.7185
2020-10-15 11:55:00,226.71,227.09,226.47,227.09,15805.723663965537,210.7726,211.1259,210.5495,211.1259,15805.7237
2020-10-15 12:00:00,227.04,227.15,226.96,227.11,13216.740178479844,211.0794,211.1817,211.0051,211.1445,13216.7402
2020-10-15 12:05:00,227.11,227.4,226.99,227.4,5018.976305262078,211.1445,211.4141,211.033,211.4141,5018.9763
2020-10-15 12:10:00,227.35,227.61,227.18,227.51,7834.649707662324,211.3677,211.6094,211.2096,211.5164,7834.6497
2020-10-15 12:15:00,227.62,227.75,227.5,227.62,5436.455021027798,211.6187,211.7395,211.5071,211.6187,5436.455
2020-10-15 12:20:00,227.63,227.85,227.61,227.74,9366.08882962355,211.628,211.8325,211.6094,211.7302,9366.0888
2020-10-15 12:25:00,227.72,227.86,227.63,227.75,3724.484562519232,211.7116,211.8418,211.628,211.7395,3724.4846
2020-10-15 12:30:00,227.73,227.88,227.58,227.85,5034.362498717817,211.7209,211.8604,211.5815,211.8325,5034.3625
2020-10-15 12:35:00,227.96,228.13,227.8,228.12,2991.076007795671,211.9348,212.0928,211.786,212.0835,2991.076
2020-10-15 12:40:00,228.13,228.23,228.04,228.06,5414.914350189762,212.0928,212.1858,212.0091,212.0277,5414.9144
2020-10-15 12:45:00,228.09,228.39,227.97,228.13,3888.603959380449,212.0556,212.3345,211.9441,212.0928,3888.604
2020-10-15 12:50:00,228.19,228.58,228.14,228.17,4500.974458918863,212.1486,212.5112,212.1021,212.13,4500.9745
2020-10-15 12:55:00,228.23,228.5,228.19,228.5,3057.7495127705406,212.1858,212.4368,212.1486,212.4368,3057.7495
2020-10-15 13:00:00,228.46,228.79,228.46,228.68,8456.251923274182,212.3996,212.7064,212.3996,212.6042,8456.2519
2020-10-15 13:05:00,228.62,228.81,228.59,228.74,3385.9883064929736,212.5484,212.725,212.5205,212.6599,3385.9883
2020-10-15 13:10:00,228.76,228.95,228.6,228.84,6232.434095804698,212.6785,212.8552,212.5298,212.7529,6232.4341
2020-10-15 13:15:00,228.78,229.22,228.78,229.22,11268.84808698328,212.6971,213.1062,212.6971,213.1062,11268.8481
2020-10-15 13:20:00,229.26,229.36,229.01,229.16,6870.448251102677,213.1434,213.2364,212.911,213.0504,6870.4483
2020-10-15 13:25:00,229.17,229.24,228.76,228.83,10598.010052313057,213.0597,213.1248,212.6785,212.7436,10598.0101
2020-10-15 13:30:00,228.77,229.07,228.66,229.07,7605.908298287003,212.6878,212.9667,212.5856,212.9667,7605.9083
2020-10-15 13:35:00,229.2,229.2,229.0,229.14,7570.0071802236125,213.0876,213.0876,212.9017,213.0318,7570.0072
2020-10-15 13:40:00,229.11,229.38,228.92,229.31,11640.168222381782,213.0039,213.2549,212.8273,213.1899,11640.1682
2020-10-15 13:45:00,229.37,229.38,228.97,229.35,17057.13406503231,213.2456,213.2549,212.8738,213.2271,17057.1341
2020-10-15 13:50:00,229.5,229.82,229.22,229.53,13388.039798953738,213.3665,213.664,213.1062,213.3944,13388.0398
2020-10-15 13:55:00,229.58,230.16,229.57,229.96,32578.726023181865,213.4409,213.9801,213.4316,213.7942,32578.726
2020-10-15 14:00:00,230.0,230.03,228.69,228.89,12135.60365165658,213.8314,213.8593,212.6135,212.7994,12135.6037
2020-10-15 14:05:00,228.89,228.97,228.71,228.75,4156.323725510309,212.7994,212.8738,212.632,212.6692,4156.3237
2020-10-15 14:10:00,228.76,228.76,228.25,228.25,3257.770027695148,212.6785,212.6785,212.2044,212.2044,3257.77
2020-10-15 14:15:00,228.34,228.91,228.18,228.91,11001.12832085342,212.2881,212.818,212.1393,212.818,11001.1283
2020-10-15 14:20:00,229.03,229.08,228.09,228.39,14641.50169248128,212.9295,212.976,212.0556,212.3345,14641.5017
2020-10-15 14:25:00,228.46,229.4,228.44,229.2,19162.991076007795,212.3996,213.2735,212.381,213.0876,19162.9911
2020-10-15 14:30:00,229.21,230.13,228.99,229.73,22724.381987896195,213.0969,213.9522,212.8924,213.5803,22724.382
2020-10-15 14:35:00,229.82,229.82,229.51,229.73,29390.70673915273,213.664,213.664,213.3758,213.5803,29390.7067
2020-10-15 14:40:00,229.74,230.25,229.65,229.85,19302.49256333983,213.5896,214.0638,213.506,213.6919,19302.4926
2020-10-15 14:45:00,229.6,229.74,229.35,229.68,7738.22956200636,213.4595,213.5896,213.2271,213.5339,7738.2296
2020-10-15 14:50:00,229.74,230.54,229.6,230.47,22315.109241973536,213.5896,214.3334,213.4595,214.2683,22315.1092
2020-10-15 14:55:00,230.47,230.47,229.23,229.63,16779.156836598624,214.2683,214.2683,213.1155,213.4874,16779.1568
2020-10-15 15:00:00,229.63,229.84,229.47,229.76,32495.64057852088,213.4874,213.6826,213.3386,213.6082,32495.6406
2020-10-15 15:05:00,229.72,229.93,229.53,229.53,7519.745614934864,213.571,213.7663,213.3944,213.3944,7519.7456
2020-10-15 15:10:00,229.47,229.57,229.1,229.16,4825.110267719766,213.3386,213.4316,212.9946,213.0504,4825.1103
2020-10-15 15:15:00,229.14,229.14,228.77,228.89,8836.803774746128,213.0318,213.0318,212.6878,212.7994,8836.8038
2020-10-15 15:20:00,228.87,229.04,228.82,228.97,4914.350189763052,212.7808,212.9388,212.7343,212.8738,4914.3502
2020-10-15 15:25:00,228.96,229.2,228.9,229.01,5400.553902964406,212.8645,213.0876,212.8087,212.911,5400.5539
2020-10-15 15:30:00,228.95,229.48,228.95,229.18,6375.01282182788,212.8552,213.3479,212.8552,213.069,6375.0128
2020-10-15 15:35:00,229.29,229.35,228.89,228.93,11320.13539850241,213.1713,213.2271,212.7994,212.8366,11320.1354
2020-10-15 15:40:00,228.9,229.12,228.84,228.94,10654.4260949841,212.8087,213.0132,212.7529,212.8459,10654.4261
2020-10-15 15:45:00,228.94,228.94,227.92,227.92,10999.076828392655,212.8459,212.8459,211.8976,211.8976,10999.0768
2020-10-15 15:50:00,228.07,228.66,228.06,228.33,17806.954559441994,212.037,212.5856,212.0277,212.2788,17806.9546
2020-10-15 15:55:00,228.39,229.34,228.3,228.84,96158.58036721716,212.3345,213.2178,212.2509,212.7529,96158.5804
2020-10-16 09:30:00,229.89,230.54,229.71,229.89,87858.24187096112,213.7291,214.3334,213.5617,213.7291,87858.2419
2020-10-16 09:35:00,229.89,230.52,229.89,230.21,16640.681095496973,213.7291,214.3148,213.7291,214.0266,16640.6811
2020-10-16 09:40:00,230.17,230.21,229.52,229.52,13759.35993435224,213.9894,214.0266,213.3851,213.3851,13759.3599
2020-10-16 09:45:00,229.36,229.89,228.96,229.89,5993.435224125551,213.2364,213.7291,212.8645,213.7291,5993.4352
2020-10-16 09:50:00,230.01,230.08,228.77,228.91,20156.93917324854,213.8407,213.9057,212.6878,212.818,20156.9392
2020-10-16 09:55:00,228.94,229.52,228.75,229.27,11963.278284952305,212.8459,213.3851,212.6692,213.1527,11963.2783
2020-10-16 10:00:00,229.45,230.43,229.18,230.4,13945.020002051491,213.32,214.2311,213.069,214.2032,13945.02
2020-10-16 10:05:00,230.37,230.75,230.15,230.54,8503.436249871782,214.1753,214.5286,213.9708,214.3334,8503.4362
2020-10-16 10:10:00,230.7,231.33,230.69,231.05,6390.399015283619,214.4822,215.0679,214.4729,214.8075,6390.399
2020-10-16 10:15:00,231.0,231.68,230.91,231.57,17166.88891168325,214.7611,215.3933,214.6774,215.291,17166.8889
2020-10-16 10:20:00,231.77,232.51,231.71,232.05,9450.200020514923,215.4769,216.1649,215.4211,215.7372,9450.2
2020-10-16 10:25:00,232.2,232.66,232.14,232.44,9358.908606010871,215.8767,216.3044,215.8209,216.0998,9358.9086
2020-10-16 10:30:00,232.48,232.57,231.91,232.01,9610.21643245461,216.137,216.2207,215.6071,215.7001,9610.2164
2020-10-16 10:35:00,232.0,232.48,231.91,232.07,6798.646014975895,215.6908,216.137,215.6071,215.7558,6798.646
2020-10-16 10:40:00,232.05,232.28,231.93,231.98,6700.174376859165,215.7372,215.9511,215.6257,215.6722,6700.1744
2020-10-16 10:45:00,232.14,232.42,231.95,232.32,8496.256026259103,215.8209,216.0812,215.6443,215.9883,8496.256
2020-10-16 10:50:00,232.22,232.69,232.08,232.69,6185.249769207098,215.8953,216.3323,215.7651,216.3323,6185.2498
2020-10-16 10:55:00,232.69,232.69,232.02,232.02,20543.64550210278,216.3323,216.3323,215.7094,215.7094,20543.6455
2020-10-16 11:00:00,232.05,232.05,231.81,231.86,9954.867165863165,215.7372,215.7372,215.5141,215.5606,9954.8672
2020-10-16 11:05:00,231.88,231.91,231.69,231.69,5843.676274489691,215.5792,215.6071,215.4026,215.4026,5843.6763
2020-10-16 11:10:00,231.65,231.66,231.27,231.36,3795.261052415632,215.3654,215.3747,215.0121,215.0958,3795.2611
2020-10-16 11:15:00,231.38,232.07,231.23,232.03,8759.872807467433,215.1143,215.7558,214.9749,215.7187,8759.8728
2020-10-16 11:20:00,231.97,232.05,231.75,231.84,9916.914555339008,215.6629,215.7372,215.4583,215.542,9916.9146
2020-10-16 11:25:00,231.68,231.93,231.5,231.83,2997.230485177967,215.3933,215.6257,215.2259,215.5327,2997.2305
2020-10-16 11:30:00,231.72,231.98,231.25,231.42,3664.9912811570416,215.4304,215.6722,214.9935,215.1515,3664.9913
2020-10-16 11:35:00,231.41,232.04,231.33,232.04,11376.551441173451,215.1422,215.728,215.0679,215.728,11376.5514
2020-10-16 11:40:00,232.07,232.58,232.0,232.58,9691.250384654835,215.7558,216.23,215.6908,216.23,9691.2504
2020-10-16 11:45:00,232.51,232.93,232.51,232.6,3967.586419119909,216.1649,216.5554,216.1649,216.2486,3967.5864
2020-10-16 11:50:00,232.62,232.62,232.36,232.43,2735.665196430403,216.2672,216.2672,216.0255,216.0905,2735.6652
2020-10-16 11:55:00,232.36,232.45,232.21,232.39,3960.406195507231,216.0255,216.1091,215.886,216.0533,3960.4062
2020-10-16 12:00:00,232.34,232.58,232.3,232.38,6211.919171197045,216.0069,216.23,215.9697,216.044,6211.9192
2020-10-16 12:05:00,232.37,232.83,232.09,232.83,9821.520155913426,216.0348,216.4624,215.7744,216.4624,9821.5202
2020-10-16 12:10:00,232.59,233.17,232.53,232.82,5467.227407939276,216.2393,216.7785,216.1835,216.4531,5467.2274
2020-10-16 12:15:00,232.75,232.75,232.27,232.31,2584.88050056416,216.388,216.388,215.9418,215.979,2584.8805
2020-10-16 12:20:00,232.22,232.43,232.05,232.06,1865.832393065956,215.8953,216.0905,215.7372,215.7465,1865.8324
2020-10-16 12:25:00,231.95,232.46,231.95,232.15,3319.314801518104,215.6443,216.1184,215.6443,215.8302,3319.3148
2020-10-16 12:30:00,232.19,232.24,232.04,232.2,4015.796491947892,215.8674,215.9139,215.728,215.8767,4015.7965
2020-10-16 12:35:00,232.15,232.31,231.96,232.23,4472.25356446815,215.8302,215.979,215.6536,215.9046,4472.2536
2020-10-16 12:40:00,232.17,232.32,232.16,232.17,1538.6193455739049,215.8488,215.9883,215.8395,215.8488,1538.6193
2020-10-16 12:45:00,232.19,232.24,232.09,232.09,2962.355113344958,215.8674,215.9139,215.7744,215.7744,2962.3551
2020-10-16 12:50:00,232.08,232.13,231.82,231.82,3976.818135193353,215.7651,215.8116,215.5234,215.5234,3976.8181
2020-10-16 12:55:00,231.71,232.12,231.71,232.04,2364.3450610319005,215.4211,215.8023,215.4211,215.728,2364.3451
2020-10-16 13:00:00,231.93,232.16,231.93,232.07,3420.863678325982,215.6257,215.8395,215.6257,215.7558,3420.8637
2020-10-16 13:05:00,232.07,232.07,231.89,231.89,3077.2386911478097,215.7558,215.7558,215.5885,215.5885,3077.2387
2020-10-16 13:10:00,231.96,231.96,231.61,231.66,3879.3722433070056,215.6536,215.6536,215.3282,215.3747,3879.3722
2020-10-16 13:15:00,231.63,231.8,231.62,231.79,6993.537798748589,215.3468,215.5048,215.3375,215.4955,6993.5378
2020-10-16 13:20:00,231.81,231.95,231.7,231.91,2216.637603856805,215.5141,215.6443,215.4119,215.6071,2216.6376
2020-10-16 13:25:00,231.9,232.03,231.81,231.95,3429.069648169043,215.5978,215.7187,215.5141,215.6443,3429.0696
2020-10-16 13:30:00,232.0,232.06,231.91,232.06,2517.1812493589086,215.6908,215.7465,215.6071,215.7465,2517.1812
2020-10-16 13:35:00,232.08,232.08,231.96,231.96,2765.4118371114987,215.7651,215.7651,215.6536,215.6536,2765.4118
2020-10-16 13:40:00,232.02,232.03,231.69,231.82,4502.000205149246,215.7094,215.7187,215.4026,215.5234,4502.0002
2020-10-16 13:45:00,231.83,232.13,231.77,232.11,3310.083085444661,215.5327,215.8116,215.4769,215.793,3310.0831
2020-10-16 13:50:00,232.13,232.19,231.87,231.88,4158.375217971074,215.8116,215.8674,215.5699,215.5792,4158.3752
2020-10-16 13:55:00,231.84,231.84,231.73,231.76,3404.45173863986,215.542,215.542,215.4397,215.4676,3404.4517
2020-10-16 14:00:00,231.77,231.83,231.63,231.68,9758.949635860088,215.4769,215.5327,215.3468,215.3933,9758.9496
2020-10-16 14:05:00,231.68,231.89,231.68,231.89,3547.030464663042,215.3933,215.5885,215.3933,215.5885,3547.0305
2020-10-16 14:10:00,231.88,232.19,231.8,232.13,2564.365575956508,215.5792,215.8674,215.5048,215.8116,2564.3656
2020-10-16 14:15:00,232.11,232.22,232.0,232.01,6128.833726536055,215.793,215.8953,215.6908,215.7001,6128.8337
2020-10-16 14:20:00,231.81,231.92,231.78,231.86,2362.2935685711354,215.5141,215.6164,215.4862,215.5606,2362.2936
2020-10-16 14:25:00,231.93,232.2,231.92,232.08,4566.62221766335,215.6257,215.8767,215.6164,215.7651,4566.6222
2020-10-16 14:30:00,232.18,232.18,231.97,232.03,3232.126371935583,215.8581,215.8581,215.6629,215.7187,3232.1264
2020-10-16 14:35:00,231.97,232.12,231.92,231.99,2951.07190481075,215.6629,215.8023,215.6164,215.6815,2951.0719
2020-10-16 14:40:00,231.89,231.96,231.8,231.84,5559.54456867371,215.5885,215.6536,215.5048,215.542,5559.5446
2020-10-16 14:45:00,231.91,231.98,231.78,231.93,4606.626320648272,215.6071,215.6722,215.4862,215.6257,4606.6263
2020-10-16 14:50:00,231.84,232.07,231.8,232.07,4695.866242691558,215.542,215.7558,215.5048,215.7558,4695.8662
2020-10-16 14:55:00,232.06,232.26,231.95,232.16,7601.805313365473,215.7465,215.9325,215.6443,215.8395,7601.8053
2020-10-16 15:00:00,232.09,232.1,231.97,232.03,12772.592060724175,215.7744,215.7837,215.6629,215.7187,12772.5921
2020-10-16 15:05:00,232.02,232.14,231.97,232.02,8338.291106780182,215.7094,215.8209,215.6629,215.7094,8338.2911
2020-10-16 15:10:00,232.03,232.16,231.99,232.07,15489.793825007691,215.7187,215.8395,215.6815,215.7558,15489.7938
2020-10-16 15:15:00,232.07,232.15,231.96,232.02,8747.56385270284,215.7558,215.8302,215.6536,215.7094,8747.5639
2020-10-16 15:20:00,232.05,232.09,232.0,232.06,9315.827264334805,215.7372,215.7744,215.6908,215.7465,9315.8273
2020-10-16 15:25:00,232.12,232.18,232.01,232.13,7236.639655349266,215.8023,215.8581,215.7001,215.8116,7236.6397
2020-10-16 15:30:00,232.08,232.16,231.99,232.13,18492.153041337573,215.7651,215.8395,215.6815,215.8116,18492.153
2020-10-16 15:35:00,232.16,232.22,231.99,232.08,13194.173761411426,215.8395,215.8953,215.6815,215.7651,13194.1738
2020-10-16 15:40:00,232.03,232.45,231.98,232.36,26948.40496461176,215.7187,216.1091,215.6722,216.0255,26948.405
2020-10-16 15:45:00,232.35,232.39,231.68,231.68,15945.225151297567,216.0162,216.0533,215.3933,215.3933,15945.2252
2020-10-16 15:50:00,231.68,231.92,231.11,231.11,28990.66570930352,215.3933,215.6164,214.8633,214.8633,28990.6657
2020-10-16 15:55:00,231.26,231.36,230.89,231.04,59657.40075905221,215.0028,215.0958,214.6588,214.7982,59657.4008
2020-10-19 09:30:00,231.56,232.25,231.56,232.03,17915.68365986255,215.2817,215.9232,215.2817,215.7187,17915.6837
2020-10-19 09:35:00,232.04,233.18,232.04,233.06,3174.684583034157,215.728,216.7878,215.728,216.6762,3174.6846
2020-10-19 09:40:00,233.2,233.25,231.95,232.2,10573.392142783874,216.8064,216.8529,215.6443,215.8767,10573.3921
2020-10-19 09:45:00,232.08,233.27,231.91,233.07,13974.766642732588,215.7651,216.8715,215.6071,216.6855,13974.7666
2020-10-19 09:50:00,232.99,233.43,232.92,233.43,11049.338393681404,216.6112,217.0202,216.5461,217.0202,11049.3384
2020-10-19 09:55:00,233.47,234.12,233.34,234.12,9093.240332341778,217.0574,217.6617,216.9366,217.6617,9093.2403
2020-10-19 10:00:00,234.09,234.35,233.63,234.35,11202.17458200841,217.6338,217.8756,217.2062,217.8756,11202.1746
2020-10-19 10:05:00,234.33,234.6,233.74,234.44,7936.198584470202,217.857,218.108,217.3084,217.9592,7936.1986
2020-10-19 10:10:00,234.51,234.6,233.44,233.44,5304.133757308442,218.0243,218.108,217.0295,217.0295,5304.1338
2020-10-19 10:15:00,233.63,234.52,233.5,234.12,6636.578110575443,217.2062,218.0336,217.0853,217.6617,6636.5781
2020-10-19 10:20:00,233.78,233.9,233.53,233.61,2583.8547543337777,217.3456,217.4572,217.1132,217.1876,2583.8548
2020-10-19 10:25:00,233.58,233.81,233.46,233.64,4097.8561903785,217.1597,217.3735,217.0481,217.2155,4097.8562
2020-10-19 10:30:00,233.55,233.69,233.47,233.53,4048.6203713201353,217.1318,217.262,217.0574,217.1132,4048.6204
2020-10-19 10:35:00,233.61,233.78,233.39,233.39,7304.338906554518,217.1876,217.3456,216.983,216.983,7304.3389
2020-10-19 10:40:00,233.48,233.87,233.25,233.56,6395.527746435531,217.0667,217.4293,216.8529,217.1411,6395.5277
2020-10-19 10:45:00,233.51,233.51,232.66,232.66,7030.464663042363,217.0946,217.0946,216.3044,216.3044,7030.4647
2020-10-19 10:50:00,232.66,232.84,232.48,232.64,7257.1545799569185,216.3044,216.4717,216.137,216.2858,7257.1546
2020-10-19 10:55:00,232.68,233.28,232.58,232.88,11679.14657913632,216.323,216.8808,216.23,216.5089,11679.1466
2020-10-19 11:00:00,232.87,233.54,232.65,233.51,4489.691250384654,216.4996,217.1225,216.2951,217.0946,4489.6913
2020-10-19 11:05:00,233.48,233.49,232.9,233.37,7341.265770848292,217.0667,217.076,216.5275,216.9645,7341.2658
2020-10-19 11:10:00,233.26,233.26,233.01,233.05,6975.074366601702,216.8622,216.8622,216.6298,216.6669,6975.0744
2020-10-19 11:15:00,233.17,233.38,232.87,233.23,5436.455021027798,216.7785,216.9738,216.4996,216.8343,5436.455
2020-10-19 11:20:00,233.17,233.25,232.7,232.95,8979.382500769309,216.7785,216.8529,216.3416,216.574,8979.3825
2020-10-19 11:25:00,232.92,233.33,232.66,233.33,5438.506513488563,216.5461,216.9273,216.3044,216.9273,5438.5065
2020-10-19 11:30:00,233.28,233.54,233.06,233.54,5138.9886142168425,216.8808,217.1225,216.6762,217.1225,5138.9886
2020-10-19 11:35:00,233.6,233.93,233.53,233.59,12434.095804697918,217.1783,217.4851,217.1132,217.169,12434.0958
2020-10-19 11:40:00,233.58,233.78,233.46,233.46,3538.8244948199813,217.1597,217.3456,217.0481,217.0481,3538.8245
2020-10-19 11:45:00,233.44,233.45,233.14,233.19,4526.618114678428,217.0295,217.0388,216.7506,216.7971,4526.6181
2020-10-19 11:50:00,233.15,233.83,233.15,233.56,6075.49492255616,216.7599,217.3921,216.7599,217.1411,6075.4949
2020-10-19 11:55:00,233.46,233.55,233.23,233.44,5915.478510616474,217.0481,217.1318,216.8343,217.0295,5915.4785
2020-10-19 12:00:00,233.47,233.83,233.14,233.26,8487.02431018566,217.0574,217.3921,216.7506,216.8622,8487.0243
2020-10-19 12:05:00,233.24,233.56,233.13,233.45,6970.971381680172,216.8436,217.1411,216.7413,217.0388,6970.9714
2020-10-19 12:10:00,233.44,233.73,233.41,233.41,5253.872192019694,217.0295,217.2991,217.0016,217.0016,5253.8722
2020-10-19 12:15:00,233.36,233.85,233.25,233.7,4899.989742537696,216.9552,217.4107,216.8529,217.2713,4899.9897
2020-10-19 12:20:00,233.62,233.67,233.44,233.65,3960.406195507231,217.1969,217.2434,217.0295,217.2248,3960.4062
2020-10-19 12:25:00,233.67,233.85,233.55,233.6,6942.250487229459,217.2434,217.4107,217.1318,217.1783,6942.2505
2020-10-19 12:30:00,233.58,233.72,233.46,233.63,5406.708380346702,217.1597,217.2898,217.0481,217.2062,5406.7084
2020-10-19 12:35:00,233.56,233.93,233.44,233.93,5739.050158990665,217.1411,217.4851,217.0295,217.4851,5739.0502
2020-10-19 12:40:00,233.94,234.09,233.9,234.08,6502.2053543953225,217.4944,217.6338,217.4572,217.6245,6502.2054
2020-10-19 12:45:00,234.02,234.55,234.02,234.54,9205.04667145348,217.5688,218.0615,217.5688,218.0522,9205.0467
2020-10-19 12:50:00,234.48,234.71,234.27,234.46,7526.925838547543,217.9964,218.2103,217.8012,217.9778,7526.9258
2020-10-19 12:55:00,234.43,234.69,234.43,234.52,7059.185557493076,217.9499,218.1917,217.9499,218.0336,7059.1856
2020-10-19 13:00:00,234.48,234.67,234.46,234.65,10049.235819058364,217.9964,218.1731,217.9778,218.1545,10049.2358
2020-10-19 13:05:00,234.57,234.62,234.39,234.57,4070.16104215817,218.0801,218.1266,217.9127,218.0801,4070.161
2020-10-19 13:10:00,234.48,234.59,234.46,234.51,1466.817109447123,217.9964,218.0987,217.9778,218.0243,1466.8171
2020-10-19 13:15:00,234.54,234.62,234.4,234.45,5900.092317160734,218.0522,218.1266,217.922,217.9685,5900.0923
2020-10-19 13:20:00,234.48,234.58,234.38,234.4,5894.963586008821,217.9964,218.0894,217.9035,217.922,5894.9636
2020-10-19 13:25:00,234.34,234.4,233.73,234.08,7109.447122781823,217.8663,217.922,217.2991,217.6245,7109.4471
2020-10-19 13:30:00,234.05,234.1,233.89,234.06,4113.242383834239,217.5967,217.6431,217.4479,217.6059,4113.2424
2020-10-19 13:35:00,234.02,234.22,233.97,234.14,6169.863575751358,217.5688,217.7547,217.5223,217.6803,6169.8636
2020-10-19 13:40:00,234.15,234.27,234.08,234.09,7274.592265873423,217.6896,217.8012,217.6245,217.6338,7274.5923
2020-10-19 13:45:00,234.09,234.56,234.05,234.46,14894.861011385785,217.6338,218.0708,217.5967,217.9778,14894.861
2020-10-19 13:50:00,234.45,234.56,234.06,234.08,31565.288747563853,217.9685,218.0708,217.6059,217.6245,31565.2887
2020-10-19 13:55:00,234.01,234.19,233.92,234.0,4140.93753205457,217.5595,217.7268,217.4758,217.5502,4140.9375
2020-10-19 14:00:00,233.96,234.01,233.41,233.66,8192.635142065852,217.513,217.5595,217.0016,217.2341,8192.6351
2020-10-19 14:05:00,233.77,233.95,233.65,233.72,10038.978356754538,217.3363,217.5037,217.2248,217.2898,10038.9784
2020-10-19 14:10:00,233.75,234.06,233.69,233.79,4514.309159913837,217.3177,217.6059,217.262,217.3549,4514.3092
2020-10-19 14:15:00,233.77,234.04,233.74,234.04,6040.619550723151,217.3363,217.5874,217.3084,217.5874,6040.6196
2020-10-19 14:20:00,234.03,234.03,233.83,233.96,5455.944199405067,217.5781,217.5781,217.3921,217.513,5455.9442
2020-10-19 14:25:00,234.01,234.01,233.81,233.82,5768.796799671761,217.5595,217.5595,217.3735,217.3828,5768.7968
2020-10-19 14:30:00,233.81,233.81,233.36,233.36,4056.826341163196,217.3735,217.3735,216.9552,216.9552,4056.8263
2020-10-19 14:35:00,233.22,233.22,232.95,233.02,6919.684070161042,216.825,216.825,216.574,216.6391,6919.6841
2020-10-19 14:40:00,233.06,233.26,232.8,232.82,7084.829213252641,216.6762,216.8622,216.4345,216.4531,7084.8292
2020-10-19 14:45:00,232.87,232.87,232.59,232.73,6607.85721612473,216.4996,216.4996,216.2393,216.3694,6607.8572
2020-10-19 14:50:00,232.46,232.93,232.46,232.61,6855.062057646938,216.1184,216.5554,216.1184,216.2579,6855.0621
2020-10-19 14:55:00,232.65,232.91,232.31,232.38,5501.077033541901,216.2951,216.5368,215.979,216.044,5501.077
2020-10-19 15:00:00,232.39,232.39,231.78,232.17,8183.403425992409,216.0533,216.0533,215.4862,215.8488,8183.4034
2020-10-19 15:05:00,232.15,232.27,231.98,232.25,8410.093342906965,215.8302,215.9418,215.6722,215.9232,8410.0933
2020-10-19 15:10:00,232.26,232.32,231.84,232.0,11038.055185147194,215.9325,215.9883,215.542,215.6908,11038.0552
2020-10-19 15:15:00,231.97,231.97,231.47,231.69,9169.145553390092,215.6629,215.6629,215.198,215.4026,9169.1456
2020-10-19 15:20:00,231.65,231.84,231.52,231.62,10071.80223612678,215.3654,215.542,215.2445,215.3375,10071.8022
2020-10-19 15:25:00,231.55,231.68,231.12,231.34,14795.36362703867,215.2724,215.3933,214.8726,215.0772,14795.3636
2020-10-19 15:30:00,231.31,231.7,231.29,231.59,10499.538414196328,215.0493,215.4119,215.0307,215.3096,10499.5384
2020-10-19 15:35:00,231.46,231.59,231.19,231.57,9343.522412555134,215.1887,215.3096,214.9377,215.291,9343.5224
2020-10-19 15:40:00,231.5,231.54,230.83,230.98,11573.494717406911,215.2259,215.2631,214.603,214.7425,11573.4947
2020-10-19 15:45:00,231.07,231.16,230.72,230.81,14880.500564160426,214.8261,214.9098,214.5007,214.5844,14880.5006
2020-10-19 15:50:00,230.77,230.94,230.54,230.78,24623.0382603344,214.5472,214.7053,214.3334,214.5565,24623.0383
2020-10-19 15:55:00,230.75,231.57,230.75,231.42,44925.63339829726,214.5286,215.291,214.5286,215.1515,44925.6334
2020-10-20 09:30:00,231.95,232.39,230.99,231.0,17229.459431736588,215.6443,216.0533,214.7518,214.7611,17229.4594
2020-10-20 09:35:00,231.22,231.82,230.71,231.1,9229.664580982664,214.9656,215.5234,214.4914,214.854,9229.6646
2020-10-20 09:40:00,231.26,231.26,230.53,230.92,7385.372858754744,215.0028,215.0028,214.3241,214.6867,7385.3729
2020-10-20 09:45:00,231.16,231.16,230.79,231.09,6126.782234075289,214.9098,214.9098,214.5658,214.8447,6126.7822
2020-10-20 09:50:00,230.96,232.12,230.95,231.8,9129.14145040517,214.7239,215.8023,214.7146,215.5048,9129.1415
2020-10-20 09:55:00,231.89,232.3,231.53,232.29,7868.49933326495,215.5885,215.9697,215.2538,215.9604,7868.4993
2020-10-20 10:00:00,232.35,232.4,231.92,232.08,2564.365575956508,216.0162,216.0626,215.6164,215.7651,2564.3656
2020-10-20 10:05:00,232.08,232.08,231.5,231.54,6020.104626115499,215.7651,215.7651,215.2259,215.2631,6020.1046
2020-10-20 10:10:00,231.59,231.94,231.59,231.83,3023.8998871679146,215.3096,215.635,215.3096,215.5327,3023.8999
2020-10-20 10:15:00,231.64,232.29,231.55,231.99,5370.807262283311,215.3561,215.9604,215.2724,215.6815,5370.8073
2020-10-20 10:20:00,232.01,232.16,231.76,231.92,2394.091701712996,215.7001,215.8395,215.4676,215.6164,2394.0917
2020-10-20 10:25:00,231.92,232.24,231.51,231.56,11142.68130064622,215.6164,215.9139,215.2352,215.2817,11142.6813
2020-10-20 10:30:00,231.68,231.7,231.32,231.39,12555.133859883064,215.3933,215.4119,215.0586,215.1236,12555.1339
2020-10-20 10:35:00,231.37,231.73,231.28,231.73,4267.10431839163,215.1051,215.4397,215.0214,215.4397,4267.1043
2020-10-20 10:40:00,231.72,232.03,231.72,231.9,3219.817417170992,215.4304,215.7187,215.4304,215.5978,3219.8174
2020-10-20 10:45:00,232.02,232.11,231.68,231.88,7707.457175094881,215.7094,215.793,215.3933,215.5792,7707.4572
2020-10-20 10:50:00,232.03,232.39,232.03,232.39,2789.0040004102984,215.7187,216.0533,215.7187,216.0533,2789.004
2020-10-20 10:55:00,232.43,232.43,231.88,231.88,4082.469996922761,216.0905,216.0905,215.5792,215.5792,4082.47
2020-10-20 11:00:00,231.79,231.83,231.51,231.69,15954.456867371013,215.4955,215.5327,215.2352,215.4026,15954.4569
2020-10-20 11:05:00,231.67,232.4,231.61,232.29,9145.55339009129,215.384,216.0626,215.3282,215.9604,9145.5534
2020-10-20 11:10:00,232.28,232.48,232.11,232.3,9118.883988101345,215.9511,216.137,215.793,215.9697,9118.884
2020-10-20 11:15:00,232.16,232.37,232.15,232.33,2051.4924607652065,215.8395,216.0348,215.8302,215.9976,2051.4925
2020-10-20 11:20:00,232.5,232.5,232.2,232.33,3692.686429377372,216.1556,216.1556,215.8767,215.9976,3692.6864
2020-10-20 11:25:00,232.24,232.49,231.93,232.02,3652.68232639245,215.9139,216.1463,215.6257,215.7094,3652.6823
2020-10-20 11:30:00,231.95,231.95,231.41,231.41,7597.702328443943,215.6443,215.6443,215.1422,215.1422,7597.7023
2020-10-20 11:35:00,231.27,231.32,231.02,231.11,5214.893835265155,215.0121,215.0586,214.7797,214.8633,5214.8938
2020-10-20 11:40:00,231.11,231.23,230.98,231.22,2461.790952918248,214.8633,214.9749,214.7425,214.9656,2461.791
2020-10-20 11:45:00,231.22,231.44,231.13,231.3,5244.64047594625,214.9656,215.1701,214.8819,215.04,5244.6405
2020-10-20 11:50:00,231.27,231.27,231.12,231.21,4682.531541696584,215.0121,215.0121,214.8726,214.9563,4682.5315
2020-10-20 11:55:00,231.25,231.38,231.13,231.38,4158.375217971074,214.9935,215.1143,214.8819,215.1143,4158.3752
2020-10-20 12:00:00,231.42,231.43,231.33,231.43,2471.022668991692,215.1515,215.1608,215.0679,215.1608,2471.0227
2020-10-20 12:05:00,231.5,231.58,231.35,231.49,4580.9826648887065,215.2259,215.3003,215.0865,215.2166,4580.9827
2020-10-20 12:10:00,231.47,231.5,231.32,231.45,2425.889834854857,215.198,215.2259,215.0586,215.1794,2425.8898
2020-10-20 12:15:00,231.37,231.45,231.19,231.22,4316.3401374499945,215.1051,215.1794,214.9377,214.9656,4316.3401
2020-10-20 12:20:00,231.21,231.37,231.14,231.32,6000.61544773823,214.9563,215.1051,214.8912,215.0586,6000.6154
2020-10-20 12:25:00,231.37,231.37,231.12,231.12,4255.821109857421,215.1051,215.1051,214.8726,214.8726,4255.8211
2020-10-20 12:30:00,231.16,231.89,231.14,231.89,4643.553184942045,214.9098,215.5885,214.8912,215.5885,4643.5532
2020-10-20 12:35:00,231.92,232.07,231.68,231.8,3203.40547748487,215.6164,215.7558,215.3933,215.5048,3203.4055
2020-10-20 12:40:00,231.76,231.97,231.68,231.95,2226.895066160632,215.4676,215.6629,215.3933,215.6443,2226.8951
2020-10-20 12:45:00,231.95,231.95,231.28,231.38,5171.8124935890855,215.6443,215.6443,215.0214,215.1143,5171.8125
2020-10-20 12:50:00,231.35,231.35,231.1,231.14,5575.956508359832,215.0865,215.0865,214.854,214.8912,5575.9565
2020-10-20 12:55:00,231.07,231.14,230.9,230.96,4737.921838137245,214.8261,214.8912,214.6681,214.7239,4737.9218
2020-10-20 13:00:00,230.91,231.15,230.9,231.07,5798.543440352856,214.6774,214.9005,214.6681,214.8261,5798.5434
2020-10-20 13:05:00,230.96,231.15,230.82,230.87,4021.950969330188,214.7239,214.9005,214.5937,214.6402,4021.951
2020-10-20 13:10:00,230.79,231.5,230.64,231.23,6117.550518001846,214.5658,215.2259,214.4264,214.9749,6117.5505
2020-10-20 13:15:00,231.35,231.46,231.25,231.44,3031.080110780593,215.0865,215.1887,214.9935,215.1701,3031.0801
2020-10-20 13:20:00,231.46,231.66,231.4,231.63,8145.450815468253,215.1887,215.3747,215.1329,215.3468,8145.4508
2020-10-20 13:25:00,231.57,231.9,231.56,231.84,4253.769617396656,215.291,215.5978,215.2817,215.542,4253.7696
2020-10-20 13:30:00,231.83,231.94,231.56,231.6,3550.10770335419,215.5327,215.635,215.2817,215.3189,3550.1077
2020-10-20 13:35:00,231.6,231.78,231.49,231.73,3546.0047184326595,215.3189,215.4862,215.2166,215.4397,3546.0047
2020-10-20 13:40:00,231.8,232.02,231.65,231.66,11716.073443430096,215.5048,215.7094,215.3654,215.3747,11716.0734
2020-10-20 13:45:00,231.52,231.61,231.2,231.61,4736.896091906862,215.2445,215.3282,214.947,215.3282,4736.8961
2020-10-20 13:50:00,231.55,231.55,231.31,231.38,2770.5405682634114,215.2724,215.2724,215.0493,215.1143,2770.5406
2020-10-20 13:55:00,231.27,231.35,230.96,231.04,6486.819160939584,215.0121,215.0865,214.7239,214.7982,6486.8192
2020-10-20 14:00:00,231.01,231.09,230.92,230.96,2974.6640681095496,214.7704,214.8447,214.6867,214.7239,2974.6641
2020-10-20 14:05:00,230.96,231.05,230.8,230.88,7130.987793619858,214.7239,214.8075,214.5751,214.6495,7130.9878
2020-10-20 14:10:00,230.9,230.99,230.8,230.9,8067.494101959175,214.6681,214.7518,214.5751,214.6681,8067.4941
2020-10-20 14:15:00,231.0,231.23,230.95,230.96,6672.479228638835,214.7611,214.9749,214.7146,214.7239,6672.4792
2020-10-20 14:20:00,231.06,231.06,230.68,230.68,6193.455739050159,214.8168,214.8168,214.4636,214.4636,6193.4557
2020-10-20 14:25:00,230.7,230.85,230.56,230.65,7504.359421479126,214.4822,214.6216,214.352,214.4357,7504.3594
2020-10-20 14:30:00,230.65,231.0,230.65,230.76,3133.654733818853,214.4357,214.7611,214.4357,214.5379,3133.6547
2020-10-20 14:35:00,230.62,230.8,230.59,230.72,6908.400861626833,214.4078,214.5751,214.3799,214.5007,6908.4009
2020-10-20 14:40:00,230.72,230.95,230.68,230.95,3795.261052415632,214.5007,214.7146,214.4636,214.7146,3795.2611
2020-10-20 14:45:00,230.89,230.96,230.68,230.68,3906.0416452969534,214.6588,214.7239,214.4636,214.4636,3906.0416
2020-10-20 14:50:00,230.7,230.87,230.7,230.78,2895.681608370089,214.4822,214.6402,214.4822,214.5565,2895.6816
2020-10-20 14:55:00,230.8,230.98,230.8,230.86,4560.467740281054,214.5751,214.7425,214.5751,214.6309,4560.4677
2020-10-20 15:00:00,230.95,231.3,230.92,231.3,5663.144937942353,214.7146,215.04,214.6867,215.04,5663.1449
2020-10-20 15:05:00,231.33,231.37,230.6,230.71,7001.74376859165,215.0679,215.1051,214.3892,214.4914,7001.7438
2020-10-20 15:10:00,230.58,230.61,230.23,230.47,8216.227305364653,214.3706,214.3985,214.0452,214.2683,8216.2273
2020-10-20 15:15:00,230.47,230.74,230.08,230.67,6914.555339009129,214.2683,214.5193,213.9057,214.4543,6914.5553
2020-10-20 15:20:00,230.54,230.67,230.24,230.57,5642.6300133347,214.3334,214.4543,214.0545,214.3613,5642.63
2020-10-20 15:25:00,230.68,231.14,230.6,231.0,5964.714329674838,214.4636,214.8912,214.3892,214.7611,5964.7143
2020-10-20 15:30:00,230.88,231.03,230.62,230.76,8079.8030567237665,214.6495,214.789,214.4078,214.5379,8079.8031
2020-10-20 15:35:00,230.8,230.9,230.37,230.84,6359.626628372141,214.5751,214.6681,214.1753,214.6123,6359.6266
2020-10-20 15:40:00,230.83,231.28,230.83,231.13,10472.86901220638,214.603,215.0214,214.603,214.8819,10472.869
2020-10-20 15:45:00,231.16,231.21,230.53,230.61,10479.023489588675,214.9098,214.9563,214.3241,214.3985,10479.0235
2020-10-20 15:50:00,230.5,230.71,230.27,230.46,17679.762026874552,214.2962,214.4914,214.0824,214.259,17679.762
2020-10-20 15:55:00,230.41,230.74,230.22,230.49,25595.4456867371,214.2125,214.5193,214.0359,214.2869,25595.4457
2020-10-21 09:30:00,232.24,232.24,230.33,231.62,19801.00523130577,215.9139,215.9139,214.1382,215.3375,19801.0052
2020-10-21 09:35:00,230.38,231.05,230.08,230.6,2564.365575956508,214.1846,214.8075,213.9057,214.3892,2564.3656
2020-10-21 09:40:00,230.13,231.01,229.39,230.13,7279.720997025335,213.9522,214.7704,213.2642,213.9522,7279.721
2020-10-21 09:45:00,229.91,230.08,229.3,229.81,11627.85926761719,213.7477,213.9057,213.1806,213.6547,11627.8593
2020-10-21 09:50:00,229.81,230.32,229.57,230.32,6387.321776592471,213.6547,214.1289,213.4316,214.1289,6387.3218
2020-10-21 09:55:00,230.3,230.55,229.81,230.01,5143.091599138373,214.1103,214.3427,213.6547,213.8407,5143.0916
2020-10-21 10:00:00,230.01,230.01,229.47,229.65,8495.23028002872,213.8407,213.8407,213.3386,213.506,8495.2303
2020-10-21 10:05:00,229.6,229.65,229.24,229.24,2159.19581495538,213.4595,213.506,213.1248,213.1248,2159.1958
2020-10-21 10:10:00,229.25,229.35,229.04,229.16,7555.646732998256,213.1341,213.2271,212.9388,213.0504,7555.6467
2020-10-21 10:15:00,229.14,229.49,229.13,229.27,3391.1170376448863,213.0318,213.3572,213.0225,213.1527,3391.117
2020-10-21 10:20:00,229.31,229.36,228.23,228.4,7896.19448148528,213.1899,213.2364,212.1858,212.3438,7896.1945
2020-10-21 10:25:00,228.4,228.65,228.0,228.17,3485.485690840086,212.3438,212.5763,211.972,212.13,3485.4857
2020-10-21 10:30:00,228.09,228.36,228.08,228.26,4971.791978664478,212.0556,212.3066,212.0463,212.2137,4971.792
2020-10-21 10:35:00,228.32,228.6,228.23,228.5,5335.931890450303,212.2695,212.5298,212.1858,212.4368,5335.9319
2020-10-21 10:40:00,228.5,228.58,228.44,228.48,5301.0565186172935,212.4368,212.5112,212.381,212.4182,5301.0565
2020-10-21 10:45:00,228.48,228.58,228.44,228.46,4496.871473997333,212.4182,212.5112,212.381,212.3996,4496.8715
2020-10-21 10:50:00,228.39,228.65,228.39,228.39,2996.204738947584,212.3345,212.5763,212.3345,212.3345,2996.2047
2020-10-21 10:55:00,228.37,228.54,228.32,228.45,2898.758847061237,212.3159,212.474,212.2695,212.3903,2898.7588
2020-10-21 11:00:00,228.45,228.48,228.21,228.23,3396.2457687967994,212.3903,212.4182,212.1672,212.1858,3396.2458
2020-10-21 11:05:00,228.23,228.55,228.03,228.55,25692.891578623447,212.1858,212.4833,211.9998,212.4833,25692.8916
2020-10-21 11:10:00,228.33,228.37,227.62,227.68,3685.5062057646937,212.2788,212.3159,211.6187,211.6745,3685.5062
2020-10-21 11:15:00,227.6,227.6,227.38,227.43,4733.818853215715,211.6001,211.6001,211.3955,211.442,4733.8189
2020-10-21 11:20:00,227.32,227.8,227.18,227.31,6194.481485280541,211.3398,211.786,211.2096,211.3305,6194.4815
2020-10-21 11:25:00,227.42,227.75,227.31,227.56,5026.156528874756,211.4327,211.7395,211.3305,211.5629,5026.1565
2020-10-21 11:30:00,227.57,228.0,227.57,227.99,2256.6417068417272,211.5722,211.972,211.5722,211.9627,2256.6417
2020-10-21 11:35:00,228.06,228.47,227.98,228.46,17411.016514514307,212.0277,212.4089,211.9534,212.3996,17411.0165
2020-10-21 11:40:00,228.48,229.09,228.47,229.09,5949.328136219099,212.4182,212.9853,212.4089,212.9853,5949.3281
2020-10-21 11:45:00,228.97,229.08,228.75,229.08,5744.178890142579,212.8738,212.976,212.6692,212.976,5744.1789
2020-10-21 11:50:00,229.04,229.71,229.04,229.6,5843.676274489691,212.9388,213.5617,212.9388,213.4595,5843.6763
2020-10-21 11:55:00,229.5,229.77,228.91,228.92,7750.53851677095,213.3665,213.6175,212.818,212.8273,7750.5385
2020-10-21 12:00:00,228.99,229.11,228.71,228.95,7469.484049646117,212.8924,213.0039,212.632,212.8552,7469.484
2020-10-21 12:05:00,228.9,229.06,228.85,229.0,9042.978767053031,212.8087,212.9574,212.7622,212.9017,9042.9788
2020-10-21 12:10:00,228.99,229.43,228.83,229.39,6153.451636065237,212.8924,213.3014,212.7436,213.2642,6153.4516
2020-10-21 12:15:00,229.44,229.66,229.35,229.48,4544.055800594932,213.3107,213.5153,213.2271,213.3479,4544.0558
2020-10-21 12:20:00,229.5,230.56,229.5,230.56,7260.231818648066,213.3665,214.352,213.3665,214.352,7260.2318
2020-10-21 12:25:00,230.45,230.45,229.6,229.6,4472.25356446815,214.2497,214.2497,213.4595,213.4595,4472.2536
2020-10-21 12:30:00,229.57,229.64,229.05,229.12,8785.516463226997,213.4316,213.4967,212.9481,213.0132,8785.5165
2020-10-21 12:35:00,229.1,229.33,229.0,229.21,2118.165965740076,212.9946,213.2085,212.9017,213.0969,2118.166
2020-10-21 12:40:00,229.11,229.17,228.89,228.89,4731.767360754949,213.0039,213.0597,212.7994,212.7994,4731.7674
2020-10-21 12:45:00,228.92,229.31,228.92,229.02,2796.1842240229767,212.8273,213.1899,212.8273,212.9203,2796.1842
2020-10-21 12:50:00,229.13,229.22,228.71,228.78,6206.7904400451325,213.0225,213.1062,212.632,212.6971,6206.7904
2020-10-21 12:55:00,228.78,228.92,228.58,228.74,4514.309159913837,212.6971,212.8273,212.5112,212.6599,4514.3092
2020-10-21 13:00:00,228.82,228.82,228.48,228.74,9985.639552774644,212.7343,212.7343,212.4182,212.6599,9985.6396
2020-10-21 13:05:00,228.78,228.82,228.5,228.63,3646.5278490101546,212.6971,212.7343,212.4368,212.5577,3646.5278
2020-10-21 13:10:00,228.62,228.62,228.41,228.6,3412.657708482921,212.5484,212.5484,212.3531,212.5298,3412.6577
2020-10-21 13:15:00,228.64,229.2,228.64,229.0,5303.10801107806,212.567,213.0876,212.567,212.9017,5303.108
2020-10-21 13:20:00,229.0,229.31,228.91,229.16,7492.050466714534,212.9017,213.1899,212.818,213.0504,7492.0505
2020-10-21 13:25:00,229.02,229.33,228.89,229.13,6475.535952405375,212.9203,213.2085,212.7994,213.0225,6475.536
2020-10-21 13:30:00,229.18,229.44,229.18,229.38,3337.778233664991,213.069,213.3107,213.069,213.2549,3337.7782
2020-10-21 13:35:00,229.32,229.44,228.98,229.14,7235.613909118883,213.1992,213.3107,212.8831,213.0318,7235.6139
2020-10-21 13:40:00,229.21,229.46,229.14,229.37,6054.979997948507,213.0969,213.3293,213.0318,213.2456,6054.98
2020-10-21 13:45:00,229.33,230.08,228.8,229.88,49663.555236434506,213.2085,213.9057,212.7157,213.7198,49663.5552
2020-10-21 13:50:00,229.99,230.4,229.99,230.38,3268.027489998974,213.8221,214.2032,213.8221,214.1846,3268.0275
2020-10-21 13:55:00,230.32,230.38,229.99,230.38,11205.25182069956,214.1289,214.1846,213.8221,214.1846,11205.2518
2020-10-21 14:00:00,230.35,230.48,230.23,230.23,3304.954354292748,214.1568,214.2776,214.0452,214.0452,3304.9544
2020-10-21 14:05:00,230.15,230.18,230.04,230.18,1934.55739050159,213.9708,213.9987,213.8685,213.9987,1934.5574
2020-10-21 14:10:00,230.22,230.54,230.21,230.48,4104.010667760796,214.0359,214.3334,214.0266,214.2776,4104.0107
2020-10-21 14:15:00,230.48,230.53,230.11,230.29,3185.967791568366,214.2776,214.3241,213.9336,214.101,3185.9678
2020-10-21 14:20:00,230.35,230.64,230.28,230.64,3358.293158272644,214.1568,214.4264,214.0917,214.4264,3358.2932
2020-10-21 14:25:00,230.67,231.26,230.61,231.08,5569.802030977536,214.4543,215.0028,214.3985,214.8354,5569.802
2020-10-21 14:30:00,231.08,231.8,231.03,231.8,13873.21776592471,214.8354,215.5048,214.789,215.5048,13873.2178
2020-10-21 14:35:00,231.81,232.05,231.36,231.69,21554.005539029644,215.5141,215.7372,215.0958,215.4026,21554.0055
2020-10-21 14:40:00,231.81,232.81,231.73,232.26,23798.33829110678,215.5141,216.4438,215.4397,215.9325,23798.3383
2020-10-21 14:45:00,232.43,232.83,232.33,232.61,24522.51512975689,216.0905,216.4624,215.9976,216.2579,24522.5151
2020-10-21 14:50:00,232.65,233.0,232.46,232.51,21814.545081546825,216.2951,216.6205,216.1184,216.1649,21814.5451
2020-10-21 14:55:00,232.57,232.64,232.19,232.23,15644.681505795466,216.2207,216.2858,215.8674,215.9046,15644.6815
2020-10-21 15:00:00,232.21,232.25,231.6,231.75,8571.135501077033,215.886,215.9232,215.3189,215.4583,8571.1355
2020-10-21 15:05:00,231.78,231.85,231.46,231.6,11064.72458713714,215.4862,215.5513,215.1887,215.3189,11064.7246
2020-10-21 15:10:00,231.59,231.74,231.52,231.65,9831.777618217253,215.3096,215.449,215.2445,215.3654,9831.7776
2020-10-21 15:15:00,231.66,231.86,231.54,231.83,11728.382398194686,215.3747,215.5606,215.2631,215.5327,11728.3824
2020-10-21 15:20:00,231.85,231.9,231.56,231.67,8689.096317571033,215.5513,215.5978,215.2817,215.384,8689.0963
2020-10-21 15:25:00,231.78,231.91,231.68,231.9,12260.744691763255,215.4862,215.6071,215.3933,215.5978,12260.7447
2020-10-21 15:30:00,231.92,231.97,231.45,231.5,21217.56077546415,215.6164,215.6629,215.1794,215.2259,21217.5608
2020-10-21 15:35:00,231.57,231.77,230.94,230.95,72474.09990768283,215.291,215.4769,214.7053,214.7146,72474.0999
2020-10-21 15:40:00,230.95,230.99,230.25,230.25,8792.696686839676,214.7146,214.7518,214.0638,214.0638,8792.6967
2020-10-21 15:45:00,230.34,230.38,230.03,230.03,13244.435326700172,214.1475,214.1846,213.8593,213.8593,13244.4353
2020-10-21 15:50:00,230.13,230.61,230.13,230.56,18551.64632269976,213.9522,214.3985,213.9522,214.352,18551.6463
2020-10-21 15:55:00,230.59,230.84,230.47,230.47,45600.57441788901,214.3799,214.6123,214.2683,214.2683,45600.5744
2020-10-22 09:30:00,229.71,231.94,229.57,231.62,17943.378808082878,213.5617,215.635,213.4316,215.3375,17943.3788
2020-10-22 09:35:00,231.53,232.59,231.49,231.73,6280.64416863268,215.2538,216.2393,215.2166,215.4397,6280.6442
2020-10-22 09:40:00,231.76,233.18,231.76,232.87,8154.682531541696,215.4676,216.7878,215.4676,216.4996,8154.6825
2020-10-22 09:45:00,233.09,234.43,233.09,234.07,5654.938968099292,216.7041,217.9499,216.7041,217.6152,5654.939
2020-10-22 09:50:00,234.13,234.41,233.44,233.82,7141.245255923684,217.671,217.9313,217.0295,217.3828,7141.2453
2020-10-22 09:55:00,233.85,234.34,233.29,233.44,20112.832085342085,217.4107,217.8663,216.8901,217.0295,20112.8321
2020-10-22 10:00:00,233.39,233.79,233.2,233.37,11835.060006154476,216.983,217.3549,216.8064,216.9645,11835.06
2020-10-22 10:05:00,233.25,233.61,233.07,233.25,5965.740075905221,216.8529,217.1876,216.6855,216.8529,5965.7401
2020-10-22 10:10:00,233.14,233.16,232.51,232.74,4239.4091701713,216.7506,216.7692,216.1649,216.3787,4239.4092
2020-10-22 10:15:00,232.74,232.86,232.33,232.33,4167.606934044517,216.3787,216.4903,215.9976,215.9976,4167.6069
2020-10-22 10:20:00,232.33,232.74,232.26,232.48,6056.0057441788895,215.9976,216.3787,215.9325,216.137,6056.0057
2020-10-22 10:25:00,232.72,232.72,232.37,232.46,1438.0962149964098,216.3601,216.3601,216.0348,216.1184,1438.0962
2020-10-22 10:30:00,232.26,232.57,231.84,232.05,4046.56887885937,215.9325,216.2207,215.542,215.7372,4046.5689
2020-10-22 10:35:00,231.85,232.56,231.62,232.47,5171.8124935890855,215.5513,216.2114,215.3375,216.1277,5171.8125
2020-10-22 10:40:00,232.42,232.42,231.73,232.04,4742.024823058775,216.0812,216.0812,215.4397,215.728,4742.0248
2020-10-22 10:45:00,232.05,232.46,231.95,232.4,5325.674428146476,215.7372,216.1184,215.6443,216.0626,5325.6744
2020-10-22 10:50:00,232.52,233.11,232.38,232.95,37777.2079187609,216.1742,216.7227,216.044,216.574,37777.2079
2020-10-22 10:55:00,232.9,233.4,232.74,233.18,27178.172120217456,216.5275,216.9923,216.3787,216.7878,27178.1721
2020-10-22 11:00:00,233.27,233.74,233.06,233.06,3287.516668376244,216.8715,217.3084,216.6762,216.6762,3287.5167
2020-10-22 11:05:00,232.7,232.85,232.38,232.5,5165.65801620679,216.3416,216.481,216.044,216.1556,5165.658
2020-10-22 11:10:00,232.5,232.88,232.5,232.88,2409.477895168736,216.1556,216.5089,216.1556,216.5089,2409.4779
2020-10-22 11:15:00,232.93,233.15,232.73,232.98,36377.06431428864,216.5554,216.7599,216.3694,216.6019,36377.0643
2020-10-22 11:20:00,232.87,233.02,232.65,232.86,4579.956918658324,216.4996,216.6391,216.2951,216.4903,4579.9569
2020-10-22 11:25:00,232.88,233.33,232.71,233.18,6503.231100625705,216.5089,216.9273,216.3509,216.7878,6503.2311
2020-10-22 11:30:00,233.06,233.21,232.86,232.86,1641.1939686121652,216.6762,216.8157,216.4903,216.4903,1641.194
2020-10-22 11:35:00,232.97,233.24,232.97,233.23,2368.448045953431,216.5926,216.8436,216.5926,216.8343,2368.448
2020-10-22 11:40:00,233.17,233.71,233.11,233.61,7915.68365986255,216.7785,217.2806,216.7227,217.1876,7915.6837
2020-10-22 11:45:00,233.5,233.6,233.27,233.56,2672.0689301466814,217.0853,217.1783,216.8715,217.1411,2672.0689
2020-10-22 11:50:00,233.43,233.45,232.93,232.98,1846.343214688686,217.0202,217.0388,216.5554,216.6019,1846.3432
2020-10-22 11:55:00,232.83,232.94,232.76,232.94,842.1376551441173,216.4624,216.5647,216.3973,216.5647,842.1377
2020-10-22 12:00:00,232.85,233.0,232.79,232.95,1076.0077956713508,216.481,216.6205,216.4252,216.574,1076.0078
2020-10-22 12:05:00,232.88,233.07,232.82,233.06,1767.3607549492256,216.5089,216.6855,216.4531,216.6762,1767.3608
2020-10-22 12:10:00,233.07,233.26,233.0,233.01,1112.9346599651246,216.6855,216.8622,216.6205,216.6298,1112.9347
2020-10-22 12:15:00,233.21,233.44,233.2,233.38,2827.982357164837,216.8157,217.0295,216.8064,216.9738,2827.9824
2020-10-22 12:20:00,233.39,233.62,233.16,233.34,5868.294184018873,216.983,217.1969,216.7692,216.9366,5868.2942
2020-10-22 12:25:00,233.36,233.54,233.18,233.43,5157.452046363729,216.9552,217.1225,216.7878,217.0202,5157.452
2020-10-22 12:30:00,233.2,233.35,233.2,233.27,1594.0096420145655,216.8064,216.9459,216.8064,216.8715,1594.0096
2020-10-22 12:35:00,233.26,233.57,233.25,233.52,1696.584265052826,216.8622,217.1504,216.8529,217.1039,1696.5843
2020-10-22 12:40:00,233.46,233.74,233.38,233.63,3602.4207611037027,217.0481,217.3084,216.9738,217.2062,3602.4208
2020-10-22 12:45:00,233.63,233.65,233.32,233.49,3667.042773617807,217.2062,217.2248,216.918,217.076,3667.0428
2020-10-22 12:50:00,233.57,233.63,233.48,233.55,9665.60672889527,217.1504,217.2062,217.0667,217.1318,9665.6067
2020-10-22 12:55:00,233.6,233.61,233.45,233.45,3302.9028618319826,217.1783,217.1876,217.0388,217.0388,3302.9029
2020-10-22 13:00:00,233.51,233.52,233.38,233.43,2260.744691763258,217.0946,217.1039,216.9738,217.0202,2260.7447
2020-10-22 13:05:00,233.32,233.59,233.32,233.52,2044.3122371525285,216.918,217.169,216.918,217.1039,2044.3122
2020-10-22 13:10:00,233.58,233.81,233.38,233.71,13283.413683454712,217.1597,217.3735,216.9738,217.2806,13283.4137
2020-10-22 13:15:00,233.71,233.72,233.49,233.55,17538.209047081753,217.2806,217.2898,217.076,217.1318,17538.209
2020-10-22 13:20:00,233.52,233.57,233.42,233.57,1448.353677300236,217.1039,217.1504,217.0109,217.1504,1448.3537
2020-10-22 13:25:00,233.46,233.51,233.32,233.33,718.0223612678224,217.0481,217.0946,216.918,216.9273,718.0224
2020-10-22 13:30:00,233.39,233.58,233.35,233.37,1848.394707149451,216.983,217.1597,216.9459,216.9645,1848.3947
2020-10-22 13:35:00,233.31,233.42,233.26,233.39,1270.8995794440457,216.9087,217.0109,216.8622,216.983,1270.8996
2020-10-22 13:40:00,233.33,233.6,233.28,233.45,4033.234177864396,216.9273,217.1783,216.8808,217.0388,4033.2342
2020-10-22 13:45:00,233.41,233.51,233.34,233.51,3175.71032926454,217.0016,217.0946,216.9366,217.0946,3175.7103
2020-10-22 13:50:00,233.58,233.63,233.44,233.54,11963.278284952305,217.1597,217.2062,217.0295,217.1225,11963.2783
2020-10-22 13:55:00,233.5,233.72,233.47,233.55,25826.238588573186,217.0853,217.2898,217.0574,217.1318,25826.2386
2020-10-22 14:00:00,233.56,233.62,233.42,233.47,17040.72212534619,217.1411,217.1969,217.0109,217.0574,17040.7221
2020-10-22 14:05:00,233.47,233.57,233.45,233.54,8505.487742332547,217.0574,217.1504,217.0388,217.1225,8505.4877
2020-10-22 14:10:00,233.55,233.63,233.44,233.49,15143.091599138372,217.1318,217.2062,217.0295,217.076,15143.0916
2020-10-22 14:15:00,233.49,233.74,233.48,233.54,23715.25284644579,217.076,217.3084,217.0667,217.1225,23715.2528
2020-10-22 14:20:00,233.54,233.69,233.42,233.55,25935.993435224125,217.1225,217.262,217.0109,217.1318,25935.9934
2020-10-22 14:25:00,233.55,233.59,233.43,233.57,4702.020720073853,217.1318,217.169,217.0202,217.1504,4702.0207
2020-10-22 14:30:00,233.54,233.57,233.44,233.53,6430.40311826854,217.1225,217.1504,217.0295,217.1132,6430.4031
2020-10-22 14:35:00,233.54,233.56,233.43,233.48,6936.096009847163,217.1225,217.1411,217.0202,217.0667,6936.096
2020-10-22 14:40:00,233.52,233.57,233.44,233.52,16062.160221561186,217.1039,217.1504,217.0295,217.1039,16062.1602
2020-10-22 14:45:00,233.57,234.01,233.45,233.75,59365.063083393165,217.1504,217.5595,217.0388,217.3177,59365.0631
2020-10-22 14:50:00,233.77,234.21,233.72,234.09,9645.091804287618,217.3363,217.7454,217.2898,217.6338,9645.0918
2020-10-22 14:55:00,234.17,234.33,234.09,234.33,2771.566314493794,217.7082,217.857,217.6338,217.857,2771.5663
2020-10-22 15:00:00,234.35,234.79,234.23,234.53,3909.118883988101,217.8756,218.2846,217.764,218.0429,3909.1189
2020-10-22 15:05:00,234.4,234.42,234.04,234.36,7688.993742947994,217.922,217.9406,217.5874,217.8849,7688.9937
2020-10-22 15:10:00,234.32,234.56,234.26,234.55,4074.2640270797,217.8477,218.0708,217.7919,218.0615,4074.264
2020-10-22 15:15:00,234.62,234.7,234.45,234.54,8614.216842753103,218.1266,218.201,217.9685,218.0522,8614.2168
2020-10-22 15:20:00,234.64,234.73,234.52,234.63,5281.567340240024,218.1452,218.2288,218.0336,218.1359,5281.5673
2020-10-22 15:25:00,234.52,234.74,234.52,234.7,1641.1939686121652,218.0336,218.2381,218.0336,218.201,1641.194
2020-10-22 15:30:00,234.71,234.94,234.71,234.91,7329.982562314083,218.2103,218.4241,218.2103,218.3962,7329.9826
2020-10-22 15:35:00,234.92,235.36,234.91,234.91,8420.35080521079,218.4055,218.8146,218.3962,218.3962,8420.3508
2020-10-22 15:40:00,234.84,235.11,234.66,234.87,5395.425171812493,218.3311,218.5821,218.1638,218.359,5395.4252
2020-10-22 15:45:00,234.88,235.06,234.67,235.02,9452.25151297569,218.3683,218.5356,218.1731,218.4985,9452.2515
2020-10-22 15:50:00,235.12,235.3,234.94,235.3,19214.278387526923,218.5914,218.7588,218.4241,218.7588,19214.2784
2020-10-22 15:55:00,235.27,235.31,234.74,235.03,41279.1055492871,218.7309,218.7681,218.2381,218.5078,41279.1055
2020-10-23 09:30:00,234.79,235.19,234.58,234.65,28165.965740075902,218.2846,218.6565,218.0894,218.1545,28165.9657
2020-10-23 09:35:00,234.79,235.04,234.03,234.28,33548.056210893425,218.2846,218.5171,217.5781,217.8105,33548.0562
2020-10-23 09:40:00,234.28,235.16,234.28,234.95,23700.89239922044,217.8105,218.6286,217.8105,218.4334,23700.8924
2020-10-23 09:45:00,234.9,236.38,234.9,235.13,37929.01836085752,218.3869,219.7629,218.3869,218.6007,37929.0184
2020-10-23 09:50:00,235.04,236.16,234.78,236.12,18866.550415427224,218.5171,219.5583,218.2753,219.5211,18866.5504
2020-10-23 09:55:00,236.13,236.53,235.33,235.33,19642.01456559647,219.5304,219.9023,218.7867,218.7867,19642.0146
2020-10-23 10:00:00,235.57,235.78,235.19,235.19,7088.932198174171,219.0098,219.205,218.6565,218.6565,7088.9322
2020-10-23 10:05:00,235.38,235.67,235.23,235.25,3672.17150476972,218.8332,219.1028,218.6937,218.7123,3672.1715
2020-10-23 10:10:00,234.97,235.6,234.88,235.02,19157.862344855883,218.452,219.0377,218.3683,218.4985,19157.8623
2020-10-23 10:15:00,235.13,235.23,234.69,234.69,641.091393989127,218.6007,218.6937,218.1917,218.1917,641.0914
2020-10-23 10:20:00,234.79,234.79,234.31,234.31,2584.88050056416,218.2846,218.2846,217.8384,217.8384,2584.8805
2020-10-23 10:25:00,234.31,234.63,234.3,234.3,1800.1846343214688,217.8384,218.1359,217.8291,217.8291,1800.1846
2020-10-23 10:30:00,234.18,234.34,233.83,233.83,2177.659247102267,217.7175,217.8663,217.3921,217.3921,2177.6592
2020-10-23 10:35:00,233.87,234.09,233.76,233.99,2178.6849933326494,217.4293,217.6338,217.327,217.5409,2178.685
2020-10-23 10:40:00,233.99,233.99,233.5,233.89,2981.844291722228,217.5409,217.5409,217.0853,217.4479,2981.8443
2020-10-23 10:45:00,233.97,234.48,233.96,234.48,3062.8782439224533,217.5223,217.9964,217.513,217.9964,3062.8782
2020-10-23 10:50:00,234.41,234.63,234.28,234.63,2675.146168837829,217.9313,218.1359,217.8105,218.1359,2675.1462
2020-10-23 10:55:00,234.41,234.69,234.04,234.41,5456.969945635449,217.9313,218.1917,217.5874,217.9313,5456.9699
2020-10-23 11:00:00,234.55,234.66,234.54,234.66,2286.388347522822,218.0615,218.1638,218.0522,218.1638,2286.3883
2020-10-23 11:05:00,234.47,234.61,234.33,234.39,10433.890655451842,217.9871,218.1173,217.857,217.9127,10433.8907
2020-10-23 11:10:00,234.39,234.63,234.07,234.35,19965.124628166992,217.9127,218.1359,217.6152,217.8756,19965.1246
2020-10-23 11:15:00,234.35,234.69,234.04,234.19,13517.283823981948,217.8756,218.1917,217.5874,217.7268,13517.2838
2020-10-23 11:20:00,234.26,234.35,233.95,234.08,8253.154169658426,217.7919,217.8756,217.5037,217.6245,8253.1542
2020-10-23 11:25:00,234.13,234.23,234.05,234.09,2547.9536362703866,217.671,217.764,217.5967,217.6338,2547.9536
2020-10-23 11:30:00,234.15,234.37,234.13,234.34,3146.989434813827,217.6896,217.8942,217.671,217.8663,3146.9894
2020-10-23 11:35:00,234.36,234.54,234.29,234.54,6060.1087291004205,217.8849,218.0522,217.8198,218.0522,6060.1087
2020-10-23 11:40:00,234.5,234.59,234.39,234.51,6629.397886962765,218.015,218.0987,217.9127,218.0243,6629.3979
2020-10-23 11:45:00,234.52,234.64,234.38,234.41,3838.342394091701,218.0336,218.1452,217.9035,217.9313,3838.3424
2020-10-23 11:50:00,234.46,234.73,234.45,234.5,1948.9178377269463,217.9778,218.2288,217.9685,218.015,1948.9178
2020-10-23 11:55:00,234.55,234.74,234.55,234.69,2534.6189352754127,218.0615,218.2381,218.0615,218.1917,2534.6189
2020-10-23 12:00:00,234.72,234.76,234.55,234.55,3208.534208636783,218.2196,218.2567,218.0615,218.0615,3208.5342
2020-10-23 12:05:00,234.51,234.58,234.11,234.14,5268.23263924505,218.0243,218.0894,217.6524,217.6803,5268.2326
2020-10-23 12:10:00,234.14,234.4,234.13,234.35,2242.281259616371,217.6803,217.922,217.671,217.8756,2242.2813
2020-10-23 12:15:00,234.29,234.29,233.71,234.05,2810.544671248333,217.8198,217.8198,217.2806,217.5967,2810.5447
2020-10-23 12:20:00,234.05,234.11,233.63,233.71,4266.078572161247,217.5967,217.6524,217.2062,217.2806,4266.0786
2020-10-23 12:25:00,233.73,234.07,233.72,234.03,3827.059185557493,217.2991,217.6152,217.2898,217.5781,3827.0592
2020-10-23 12:30:00,234.08,234.08,233.73,233.8,3620.8841932505898,217.6245,217.6245,217.2991,217.3642,3620.8842
2020-10-23 12:35:00,233.83,233.86,233.5,233.59,1125.2436147297158,217.3921,217.42,217.0853,217.169,1125.2436
2020-10-23 12:40:00,233.64,233.94,233.62,233.92,3270.078982459739,217.2155,217.4944,217.1969,217.4758,3270.079
2020-10-23 12:45:00,233.9,233.9,233.74,233.74,923.171607344343,217.4572,217.4572,217.3084,217.3084,923.1716
2020-10-23 12:50:00,233.72,233.78,233.34,233.44,3162.375628269566,217.2898,217.3456,216.9366,217.0295,3162.3756
2020-10-23 12:55:00,233.43,233.55,233.22,233.39,3184.9420453379835,217.0202,217.1318,216.825,216.983,3184.942
2020-10-23 13:00:00,233.45,233.7,233.35,233.64,1774.5409785619038,217.0388,217.2713,216.9459,217.2155,1774.541
2020-10-23 13:05:00,233.44,233.6,233.44,233.56,870.8585495948302,217.0295,217.1783,217.0295,217.1411,870.8585
2020-10-23 13:10:00,233.62,233.62,233.49,233.59,1201.1488357780286,217.1969,217.1969,217.076,217.169,1201.1488
2020-10-23 13:15:00,233.51,233.57,233.42,233.46,1436.0447225356447,217.0946,217.1504,217.0109,217.0481,1436.0447
2020-10-23 13:20:00,233.58,233.71,233.56,233.65,1230.895476459124,217.1597,217.2806,217.1411,217.2248,1230.8955
2020-10-23 13:25:00,233.62,233.64,233.5,233.64,1128.3208534208636,217.1969,217.2155,217.0853,217.2155,1128.3209
2020-10-23 13:30:00,233.64,233.82,233.63,233.67,2113.037234588163,217.2155,217.3828,217.2062,217.2434,2113.0372
2020-10-23 13:35:00,233.64,233.67,233.6,233.6,1295.517488973228,217.2155,217.2434,217.1783,217.1783,1295.5175
2020-10-23 13:40:00,233.66,233.66,233.38,233.45,2393.0659554826134,217.2341,217.2341,216.9738,217.0388,2393.066
2020-10-23 13:45:00,233.49,233.53,233.46,233.53,1025.7462303826032,217.076,217.1132,217.0481,217.1132,1025.7462
2020-10-23 13:50:00,233.6,233.6,233.47,233.47,1846.343214688686,217.1783,217.1783,217.0574,217.0574,1846.3432
2020-10-23 13:55:00,233.54,233.67,233.5,233.67,1770.4379936403734,217.1225,217.2434,217.0853,217.2434,1770.438
2020-10-23 14:00:00,233.75,233.94,233.62,233.94,1681.1980715970867,217.3177,217.4944,217.1969,217.4944,1681.1981
2020-10-23 14:05:00,233.98,234.08,233.82,233.86,4234.280439019386,217.5316,217.6245,217.3828,217.42,4234.2804
2020-10-23 14:10:00,233.8,234.19,233.64,234.01,9478.920914965636,217.3642,217.7268,217.2155,217.5595,9478.9209
2020-10-23 14:15:00,234.08,234.64,234.01,234.64,4335.8293158272645,217.6245,218.1452,217.5595,218.1452,4335.8293
2020-10-23 14:20:00,234.6,234.88,234.46,234.66,8951.68735254898,218.108,218.3683,217.9778,218.1638,8951.6874
2020-10-23 14:25:00,234.76,234.96,234.69,234.89,2257.6674530721098,218.2567,218.4427,218.1917,218.3776,2257.6675
2020-10-23 14:30:00,234.94,235.01,234.74,234.91,5146.168837829521,218.4241,218.4892,218.2381,218.3962,5146.1688
2020-10-23 14:35:00,234.84,234.85,234.51,234.62,4614.832290491332,218.3311,218.3404,218.0243,218.1266,4614.8323
2020-10-23 14:40:00,234.6,234.62,234.38,234.42,6051.902759257359,218.108,218.1266,217.9035,217.9406,6051.9028
2020-10-23 14:45:00,234.43,234.57,234.36,234.36,6164.734844599446,217.9499,218.0801,217.8849,217.8849,6164.7348
2020-10-23 14:50:00,234.35,234.46,234.17,234.22,5466.201661708893,217.8756,217.9778,217.7082,217.7547,5466.2017
2020-10-23 14:55:00,234.18,234.3,234.02,234.1,9061.442199199915,217.7175,217.8291,217.5688,217.6431,9061.4422
2020-10-23 15:00:00,233.97,234.08,233.82,234.0,5662.11919171197,217.5223,217.6245,217.3828,217.5502,5662.1192
2020-10-23 15:05:00,234.01,234.23,233.89,234.18,8393.681403220842,217.5595,217.764,217.4479,217.7175,8393.6814
2020-10-23 15:10:00,234.2,234.2,233.86,234.09,9542.51718124936,217.7361,217.7361,217.42,217.6338,9542.5172
2020-10-23 15:15:00,234.13,234.13,233.83,233.87,5094.881526310391,217.671,217.671,217.3921,217.4293,5094.8815
2020-10-23 15:20:00,233.88,234.04,233.87,233.98,5542.106882757205,217.4386,217.5874,217.4293,217.5316,5542.1069
2020-10-23 15:25:00,233.98,234.07,233.87,234.03,16876.602728484973,217.5316,217.6152,217.4293,217.5781,16876.6027
2020-10-23 15:30:00,234.08,234.09,233.91,234.0,5380.038978356754,217.6245,217.6338,217.4665,217.5502,5380.039
2020-10-23 15:35:00,233.98,234.27,233.95,234.15,5710.329264539952,217.5316,217.8012,217.5037,217.6896,5710.3293
2020-10-23 15:40:00,234.11,234.19,233.98,234.17,17907.47769001949,217.6524,217.7268,217.5316,217.7082,17907.4777
2020-10-23 15:45:00,234.18,234.52,234.17,234.47,13034.15734947174,217.7175,218.0336,217.7082,217.9871,13034.1573
2020-10-23 15:50:00,234.44,234.44,234.01,234.38,23470.099497384344,217.9592,217.9592,217.5595,217.9035,23470.0995
2020-10-23 15:55:00,234.4,234.6,234.2,234.26,47878.75679556878,217.922,218.108,217.7361,217.7919,47878.7568
2020-10-26 09:30:00,233.28,234.49,232.6,234.14,26332.95722638219,216.8808,218.0057,216.2486,217.6803,26332.9572
2020-10-26 09:35:00,234.13,235.85,234.11,235.52,7201.764283516258,217.671,219.2701,217.6524,218.9633,7201.7643
2020-10-26 09:40:00,235.43,235.86,234.49,234.82,31261.6678633706,218.8796,219.2794,218.0057,218.3125,31261.6679
2020-10-26 09:45:00,234.79,234.8,233.79,233.79,4205.559544568673,218.2846,218.2939,217.3549,217.3549,4205.5595
2020-10-26 09:50:00,233.77,234.06,233.64,233.76,1642.2197148425478,217.3363,217.6059,217.2155,217.327,1642.2197
2020-10-26 09:55:00,233.96,234.06,233.42,234.03,2362.2935685711354,217.513,217.6059,217.0109,217.5781,2362.2936
2020-10-26 10:00:00,234.0,234.5,233.9,234.4,2051.4924607652065,217.5502,218.015,217.4572,217.922,2051.4925
2020-10-26 10:05:00,234.45,235.22,234.45,235.09,1538.6193455739049,217.9685,218.6844,217.9685,218.5635,1538.6193
2020-10-26 10:10:00,235.31,235.42,234.33,234.43,3994.255821109857,218.7681,218.8703,217.857,217.9499,3994.2558
2020-10-26 10:15:00,234.42,235.19,234.41,234.82,6486.819160939584,217.9406,218.6565,217.9313,218.3125,6486.8192
2020-10-26 10:20:00,235.0,235.04,234.34,234.47,9605.087701302697,218.4799,218.5171,217.8663,217.9871,9605.0877
2020-10-26 10:25:00,234.47,234.47,234.12,234.28,4120.422607446917,217.9871,217.9871,217.6617,217.8105,4120.4226
2020-10-26 10:30:00,234.28,234.36,232.9,233.49,9869.73022874141,217.8105,217.8849,216.5275,217.076,9869.7302
2020-10-26 10:35:00,233.48,233.64,233.16,233.54,3181.8648066468354,217.0667,217.2155,216.7692,217.1225,3181.8648
2020-10-26 10:40:00,233.54,233.85,233.35,233.35,6955.585188224433,217.1225,217.4107,216.9459,216.9459,6955.5852
2020-10-26 10:45:00,233.46,233.59,233.11,233.25,4742.024823058775,217.0481,217.169,216.7227,216.8529,4742.0248
2020-10-26 10:50:00,233.38,233.38,232.94,232.95,5417.991588880911,216.9738,216.9738,216.5647,216.574,5417.9916
2020-10-26 10:55:00,232.78,232.91,232.58,232.8,3590.111806339112,216.4159,216.5368,216.23,216.4345,3590.1118
2020-10-26 11:00:00,232.96,233.2,232.61,232.8,4895.886757616166,216.5833,216.8064,216.2579,216.4345,4895.8868
2020-10-26 11:05:00,232.68,233.03,232.68,232.97,3721.407323828085,216.323,216.6484,216.323,216.5926,3721.4073
2020-10-26 11:10:00,232.97,233.55,232.96,233.46,12126.371935583136,216.5926,217.1318,216.5833,217.0481,12126.3719
2020-10-26 11:15:00,233.49,233.6,232.84,232.87,14633.29572263822,217.076,217.1783,216.4717,216.4996,14633.2957
2020-10-26 11:20:00,232.85,233.12,232.69,233.08,6549.389680992922,216.481,216.732,216.3323,216.6948,6549.3897
2020-10-26 11:25:00,233.08,233.35,233.03,233.07,6091.906862242281,216.6948,216.9459,216.6484,216.6855,6091.9069
2020-10-26 11:30:00,233.02,233.25,232.76,233.18,3785.0035901118063,216.6391,216.8529,216.3973,216.7878,3785.0036
2020-10-26 11:35:00,233.17,233.98,233.17,233.65,9142.476151400144,216.7785,217.5316,216.7785,217.2248,9142.4762
2020-10-26 11:40:00,233.65,234.26,233.54,234.21,5030.259513796286,217.2248,217.7919,217.1225,217.7454,5030.2595
2020-10-26 11:45:00,234.3,234.44,233.96,234.29,6293.978869627654,217.8291,217.9592,217.513,217.8198,6293.9789
2020-10-26 11:50:00,234.19,234.41,233.84,233.98,6537.080726228331,217.7268,217.9313,217.4014,217.5316,6537.0807
2020-10-26 11:55:00,234.01,234.14,233.89,233.96,4836.393476253975,217.5595,217.6803,217.4479,217.513,4836.3935
2020-10-26 12:00:00,234.03,234.03,233.5,233.59,4910.247204841522,217.5781,217.5781,217.0853,217.169,4910.2472
2020-10-26 12:05:00,233.59,233.82,233.59,233.71,4589.188634731767,217.169,217.3828,217.169,217.2806,4589.1886
2020-10-26 12:10:00,233.75,233.79,233.57,233.63,1192.9428659349676,217.3177,217.3549,217.1504,217.2062,1192.9429
2020-10-26 12:15:00,233.64,234.01,233.63,233.9,2688.480869832804,217.2155,217.5595,217.2062,217.4572,2688.4809
2020-10-26 12:20:00,233.97,234.06,233.68,233.8,2769.514822033029,217.5223,217.6059,217.2527,217.3642,2769.5148
2020-10-26 12:25:00,233.82,233.91,233.63,233.89,4088.624474305057,217.3828,217.4665,217.2062,217.4479,4088.6245
2020-10-26 12:30:00,233.84,233.86,233.47,233.47,4604.574828187506,217.4014,217.42,217.0574,217.0574,4604.5748
2020-10-26 12:35:00,233.49,233.49,233.21,233.22,1333.4700994973844,217.076,217.076,216.8157,216.825,1333.4701
2020-10-26 12:40:00,233.29,233.66,233.29,233.63,6668.376243717304,216.8901,217.2341,216.8901,217.2062,6668.3762
2020-10-26 12:45:00,233.58,233.78,233.55,233.78,5598.5229254282485,217.1597,217.3456,217.1318,217.3456,5598.5229
2020-10-26 12:50:00,233.66,234.01,233.66,234.01,5428.249051184736,217.2341,217.5595,217.2341,217.5595,5428.2491
2020-10-26 12:55:00,233.96,233.96,233.65,233.79,3440.352856703252,217.513,217.513,217.2248,217.3549,3440.3529
2020-10-26 13:00:00,233.92,234.03,233.83,234.03,2986.973022874141,217.4758,217.5781,217.3921,217.5781,2986.973
2020-10-26 13:05:00,233.99,234.51,233.94,234.51,10905.733921427838,217.5409,218.0243,217.4944,218.0243,10905.7339
2020-10-26 13:10:00,234.48,234.55,234.38,234.44,7339.214278387527,217.9964,218.0615,217.9035,217.9592,7339.2143
2020-10-26 13:15:00,234.4,234.4,233.95,234.08,2555.133859883065,217.922,217.922,217.5037,217.6245,2555.1339
2020-10-26 13:20:00,234.02,234.17,233.83,233.9,4464.04759462509,217.5688,217.7082,217.3921,217.4572,4464.0476
2020-10-26 13:25:00,233.98,234.16,233.96,234.16,4068.109549697405,217.5316,217.6989,217.513,217.6989,4068.1095
2020-10-26 13:30:00,234.09,234.13,233.62,233.63,6293.978869627654,217.6338,217.671,217.1969,217.2062,6293.9789
2020-10-26 13:35:00,233.61,233.8,233.43,233.74,4802.543850651348,217.1876,217.3642,217.0202,217.3084,4802.5439
2020-10-26 13:40:00,233.74,233.94,233.63,233.94,2608.4726638629604,217.3084,217.4944,217.2062,217.4944,2608.4727
2020-10-26 13:45:00,233.92,234.23,233.87,234.23,8634.731767360754,217.4758,217.764,217.4293,217.764,8634.7318
2020-10-26 13:50:00,234.31,234.42,234.18,234.37,6523.746025233357,217.8384,217.9406,217.7175,217.8942,6523.746
2020-10-26 13:55:00,234.4,234.57,234.31,234.57,3396.2457687967994,217.922,218.0801,217.8384,218.0801,3396.2458
2020-10-26 14:00:00,234.48,234.79,234.39,234.73,8041.85044619961,217.9964,218.2846,217.9127,218.2288,8041.8504
2020-10-26 14:05:00,234.8,235.32,234.75,235.27,9871.781721202176,218.2939,218.7774,218.2474,218.7309,9871.7817
2020-10-26 14:10:00,235.43,235.92,235.31,235.83,12738.74243512155,218.8796,219.3352,218.7681,219.2515,12738.7424
2020-10-26 14:15:00,235.86,236.25,235.78,236.2,8086.983280336444,219.2794,219.642,219.205,219.5955,8086.9833
2020-10-26 14:20:00,236.15,236.49,236.08,236.4,9062.4679454303,219.549,219.8651,219.4839,219.7814,9062.4679
2020-10-26 14:25:00,236.33,236.73,236.24,236.73,8322.904913324443,219.7164,220.0883,219.6327,220.0883,8322.9049
2020-10-26 14:30:00,236.73,236.78,236.34,236.35,4563.544978972202,220.0883,220.1347,219.7257,219.735,4563.545
2020-10-26 14:35:00,236.25,236.36,236.06,236.15,8498.307518719868,219.642,219.7443,219.4654,219.549,8498.3075
2020-10-26 14:40:00,236.22,236.27,235.8,235.88,6155.503128526002,219.6141,219.6606,219.2236,219.298,6155.5031
2020-10-26 14:45:00,235.81,235.83,235.58,235.74,6199.610216432455,219.2329,219.2515,219.0191,219.1678,6199.6102
2020-10-26 14:50:00,235.79,235.96,235.64,235.81,10355.933941942763,219.2143,219.3724,219.0749,219.2329,10355.9339
2020-10-26 14:55:00,235.8,236.07,235.7,235.98,9566.109344548158,219.2236,219.4746,219.1307,219.391,9566.1093
2020-10-26 15:00:00,235.99,235.99,235.59,235.68,10585.701097548466,219.4003,219.4003,219.0284,219.1121,10585.7011
2020-10-26 15:05:00,235.59,235.65,235.22,235.31,8280.849317878756,219.0284,219.0842,218.6844,218.7681,8280.8493
2020-10-26 15:10:00,235.35,235.48,235.17,235.18,6379.11580674941,218.8053,218.9261,218.6379,218.6472,6379.1158
2020-10-26 15:15:00,235.18,235.52,235.17,235.23,7652.066878654221,218.6472,218.9633,218.6379,218.6937,7652.0669
2020-10-26 15:20:00,235.26,235.62,235.26,235.53,6963.791158067494,218.7216,219.0563,218.7216,218.9726,6963.7912
2020-10-26 15:25:00,235.55,235.62,235.46,235.62,9006.051902759256,218.9912,219.0563,218.9075,219.0563,9006.0519
2020-10-26 15:30:00,235.65,235.9,235.42,235.73,9370.191814545082,219.0842,219.3166,218.8703,219.1585,9370.1918
2020-10-26 15:35:00,235.72,235.82,235.22,235.6,12320.237973125448,219.1493,219.2422,218.6844,219.0377,12320.238
2020-10-26 15:40:00,235.6,235.63,234.98,235.21,16301.159093240332,219.0377,219.0656,218.4613,218.6751,16301.1591
2020-10-26 15:45:00,235.19,235.19,234.42,234.59,12840.291311929428,218.6565,218.6565,217.9406,218.0987,12840.2913
2020-10-26 15:50:00,234.57,235.44,234.51,235.44,20227.715663144936,218.0801,218.8889,218.0243,218.8889,20227.7157
2020-10-26 15:55:00,235.56,236.07,235.4,235.99,42001.23089547646,219.0005,219.4746,218.8517,219.4003,42001.2309
2020-10-27 09:30:00,236.86,237.36,236.73,237.12,25411.83711149861,220.2091,220.674,220.0883,220.4508,25411.8371
2020-10-27 09:35:00,237.49,238.69,237.4,237.55,22102.77977228433,220.7948,221.9105,220.7112,220.8506,22102.7798
2020-10-27 09:40:00,237.45,237.45,236.89,237.14,7035.593394194276,220.7576,220.7576,220.237,220.4694,7035.5934
2020-10-27 09:45:00,237.26,237.44,236.72,237.24,12783.875269258386,220.581,220.7483,220.079,220.5624,12783.8753
2020-10-27 09:50:00,237.24,237.25,236.33,236.75,6439.634834341983,220.5624,220.5717,219.7164,220.1068,6439.6348
2020-10-27 09:55:00,237.28,237.28,236.72,236.94,2505.8980408247,220.5996,220.5996,220.079,220.2835,2505.898
2020-10-27 10:00:00,237.16,237.19,236.94,237.19,4769.719971279105,220.488,220.5159,220.2835,220.5159,4769.72
2020-10-27 10:05:00,237.12,237.24,236.71,237.12,6589.393783977844,220.4508,220.5624,220.0697,220.4508,6589.3938
2020-10-27 10:10:00,237.09,237.84,237.08,237.62,12898.758847061235,220.4229,221.1202,220.4136,220.9157,12898.7588
2020-10-27 10:15:00,237.47,237.88,237.45,237.6,15137.96286798646,220.7762,221.1574,220.7576,220.8971,15137.9629
2020-10-27 10:20:00,237.53,237.69,236.74,236.86,10245.153349061442,220.832,220.9808,220.0975,220.2091,10245.1533
2020-10-27 10:25:00,236.78,236.9,236.57,236.67,1814.5450815468253,220.1347,220.2463,219.9395,220.0325,1814.5451
2020-10-27 10:30:00,236.56,237.71,236.56,237.71,7760.795979074776,219.9302,220.9994,219.9302,220.9994,7760.796
2020-10-27 10:35:00,237.6,238.4,237.57,238.4,5869.319930249256,220.8971,221.6409,220.8692,221.6409,5869.3199
2020-10-27 10:40:00,238.36,238.5,238.07,238.13,5346.189352754129,221.6037,221.7338,221.3341,221.3898,5346.1894
2020-10-27 10:45:00,238.13,238.33,237.74,238.12,3497.794645604677,221.3898,221.5758,221.0272,221.3805,3497.7946
2020-10-27 10:50:00,237.84,238.11,237.65,237.65,6255.0005128731145,221.1202,221.3712,220.9436,220.9436,6255.0005
2020-10-27 10:55:00,237.75,237.89,237.57,237.58,9169.145553390092,221.0365,221.1667,220.8692,220.8785,9169.1456
2020-10-27 11:00:00,237.47,237.92,237.47,237.85,4102.984921530413,220.7762,221.1946,220.7762,221.1295,4102.9849
2020-10-27 11:05:00,237.9,238.26,237.9,238.17,4875.371833008514,221.176,221.5107,221.176,221.427,4875.3718
2020-10-27 11:10:00,238.09,238.35,238.09,238.28,4906.144219919992,221.3526,221.5944,221.3526,221.5293,4906.1442
2020-10-27 11:15:00,238.19,238.29,237.79,237.91,6417.068417273566,221.4456,221.5386,221.0737,221.1853,6417.0684
2020-10-27 11:20:00,237.96,238.1,237.91,238.02,5265.155400553903,221.2318,221.3619,221.1853,221.2876,5265.1554
2020-10-27 11:25:00,237.96,238.54,237.89,238.05,18515.74520463637,221.2318,221.771,221.1667,221.3155,18515.7452
2020-10-27 11:30:00,238.05,238.6,238.03,238.05,17471.53554210688,221.3155,221.8268,221.2969,221.3155,17471.5355
2020-10-27 11:35:00,238.17,238.42,238.17,238.35,4214.791260642117,221.427,221.6594,221.427,221.5944,4214.7913
2020-10-27 11:40:00,238.39,238.42,238.14,238.16,3429.069648169043,221.6316,221.6594,221.3991,221.4177,3429.0696
2020-10-27 11:45:00,238.22,238.38,238.22,238.3,1507.846958662427,221.4735,221.6223,221.4735,221.5479,1507.847
2020-10-27 11:50:00,238.22,238.28,238.05,238.05,4977.946456046774,221.4735,221.5293,221.3155,221.3155,4977.9465
2020-10-27 11:55:00,237.96,238.51,237.87,238.51,6516.565801620679,221.2318,221.7431,221.1481,221.7431,6516.5658
2020-10-27 12:00:00,238.43,238.72,238.4,238.7,4738.947584367627,221.6687,221.9384,221.6409,221.9198,4738.9476
2020-10-27 12:05:00,238.68,239.05,238.66,238.87,7137.142271002153,221.9012,222.2452,221.8826,222.0778,7137.1423
2020-10-27 12:10:00,238.85,239.04,238.82,238.92,6428.351625807775,222.0592,222.2359,222.0313,222.1243,6428.3516
2020-10-27 12:15:00,238.96,239.2,238.7,239.08,6530.926248846035,222.1615,222.3846,221.9198,222.273,6530.9262
2020-10-27 12:20:00,239.1,239.11,238.78,238.81,7912.606421171402,222.2916,222.3009,221.9941,222.022,7912.6064
2020-10-27 12:25:00,238.74,238.75,238.29,238.31,7527.951584777926,221.957,221.9662,221.5386,221.5572,7527.9516
2020-10-27 12:30:00,238.25,238.46,237.73,237.74,5151.297568981434,221.5014,221.6966,221.018,221.0272,5151.2976
2020-10-27 12:35:00,237.78,237.78,237.31,237.48,7851.061647348446,221.0644,221.0644,220.6275,220.7855,7851.0616
2020-10-27 12:40:00,237.48,237.74,237.48,237.54,3601.39501487332,220.7855,221.0272,220.7855,220.8413,3601.395
2020-10-27 12:45:00,237.54,237.6,237.14,237.27,4432.2494614832285,220.8413,220.8971,220.4694,220.5903,4432.2495
2020-10-27 12:50:00,237.34,237.63,237.19,237.51,4146.066263206482,220.6554,220.925,220.5159,220.8134,4146.0663
2020-10-27 12:55:00,237.56,237.56,237.13,237.36,4218.894245563647,220.8599,220.8599,220.4601,220.674,4218.8942
2020-10-27 13:00:00,237.36,237.49,237.36,237.4,2773.6178069545595,220.674,220.7948,220.674,220.7112,2773.6178
2020-10-27 13:05:00,237.38,237.53,237.25,237.37,3920.40209252231,220.6926,220.832,220.5717,220.6833,3920.4021
2020-10-27 13:10:00,237.31,237.53,237.16,237.31,5719.560980613396,220.6275,220.832,220.488,220.6275,5719.561
2020-10-27 13:15:00,237.31,237.36,237.15,237.27,4706.123704995384,220.6275,220.674,220.4787,220.5903,4706.1237
2020-10-27 13:20:00,237.28,237.64,237.2,237.62,6819.160939583547,220.5996,220.9343,220.5252,220.9157,6819.1609
2020-10-27 13:25:00,237.61,238.29,237.61,238.09,7496.153451636065,220.9064,221.5386,220.9064,221.3526,7496.1535
2020-10-27 13:30:00,238.12,238.44,238.07,238.34,6158.580367217151,221.3805,221.678,221.3341,221.5851,6158.5804
2020-10-27 13:35:00,238.29,238.56,238.29,238.47,2894.655862139706,221.5386,221.7896,221.5386,221.7059,2894.6559
2020-10-27 13:40:00,238.43,238.46,238.24,238.31,1948.9178377269463,221.6687,221.6966,221.4921,221.5572,1948.9178
2020-10-27 13:45:00,238.32,238.59,238.32,238.59,3374.705097958765,221.5665,221.8175,221.5665,221.8175,3374.7051
2020-10-27 13:50:00,238.57,238.64,238.3,238.64,4412.760283105959,221.7989,221.864,221.5479,221.864,4412.7603
2020-10-27 13:55:00,238.51,238.66,238.48,238.57,5966.765822135603,221.7431,221.8826,221.7152,221.7989,5966.7658
2020-10-27 14:00:00,238.57,238.68,238.48,238.57,3562.416658118781,221.7989,221.9012,221.7152,221.7989,3562.4167
2020-10-27 14:05:00,238.54,238.57,238.28,238.35,3846.548363934762,221.771,221.7989,221.5293,221.5944,3846.5484
2020-10-27 14:10:00,238.4,238.68,238.39,238.68,4849.728177248949,221.6409,221.9012,221.6316,221.9012,4849.7282
2020-10-27 14:15:00,238.59,238.62,238.35,238.36,5833.418812185865,221.8175,221.8454,221.5944,221.6037,5833.4188
2020-10-27 14:20:00,238.32,238.77,238.31,238.68,9165.04256846856,221.5665,221.9848,221.5572,221.9012,9165.0426
2020-10-27 14:25:00,238.68,239.17,238.68,239.03,10512.873115191302,221.9012,222.3567,221.9012,222.2266,10512.8731
2020-10-27 14:30:00,239.0,239.23,238.93,239.23,6519.643040311827,222.1987,222.4125,222.1336,222.4125,6519.643
2020-10-27 14:35:00,239.29,239.32,239.15,239.24,6986.357575135911,222.4683,222.4962,222.3381,222.4218,6986.3576
2020-10-27 14:40:00,239.22,239.51,239.18,239.41,7856.190378500359,222.4032,222.6728,222.366,222.5799,7856.1904
2020-10-27 14:45:00,239.46,239.7,239.16,239.51,7916.709406092932,222.6263,222.8495,222.3474,222.6728,7916.7094
2020-10-27 14:50:00,239.51,239.56,239.35,239.53,5744.178890142579,222.6728,222.7193,222.5241,222.6914,5744.1789
2020-10-27 14:55:00,239.52,239.53,239.12,239.22,6684.788183403426,222.6821,222.6914,222.3102,222.4032,6684.7882
2020-10-27 15:00:00,239.12,239.12,238.66,238.66,5792.388962970561,222.3102,222.3102,221.8826,221.8826,5792.389
2020-10-27 15:05:00,238.68,238.89,238.46,238.56,5477.484870243102,221.9012,222.0964,221.6966,221.7896,5477.4849
2020-10-27 15:10:00,238.56,238.83,238.56,238.81,7162.785926761719,221.7896,222.0406,221.7896,222.022,7162.7859
2020-10-27 15:15:00,238.75,238.95,238.64,238.93,9381.47502307929,221.9662,222.1522,221.864,222.1336,9381.475
2020-10-27 15:20:00,238.92,239.43,238.83,239.38,16523.746025233355,222.1243,222.5984,222.0406,222.552,16523.746
2020-10-27 15:25:00,239.37,239.37,238.91,239.34,10762.129449174274,222.5427,222.5427,222.115,222.5148,10762.1294
2020-10-27 15:30:00,239.4,239.4,238.93,239.2,14449.687147399733,222.5706,222.5706,222.1336,222.3846,14449.6871
2020-10-27 15:35:00,239.11,239.14,238.78,238.86,12399.22043286491,222.3009,222.3288,221.9941,222.0685,12399.2204
2020-10-27 15:40:00,238.83,239.14,238.77,238.99,18310.59595855985,222.0406,222.3288,221.9848,222.1894,18310.596
2020-10-27 15:45:00,238.97,238.97,238.41,238.85,12222.7920812391,222.1708,222.1708,221.6501,222.0592,12222.7921
2020-10-27 15:50:00,238.64,238.64,237.91,238.41,17019.181454508154,221.864,221.864,221.1853,221.6501,17019.1815
2020-10-27 15:55:00,238.4,238.43,237.94,238.11,37982.35716483742,221.6409,221.6687,221.2132,221.3712,37982.3572
2020-10-28 09:30:00,234.07,234.45,233.2,233.49,17555.646732998255,217.6152,217.9685,216.8064,217.076,17555.6467
2020-10-28 09:35:00,233.89,234.64,233.59,234.4,5601.600164119397,217.4479,218.1452,217.169,217.922,5601.6002
2020-10-28 09:40:00,234.4,235.3,234.17,234.91,3921.427838752693,217.922,218.7588,217.7082,218.3962,3921.4278
2020-10-28 09:45:00,234.79,235.19,234.55,234.74,3154.169658426505,218.2846,218.6565,218.0615,218.2381,3154.1697
2020-10-28 09:50:00,234.75,234.75,233.48,233.79,9414.298902451534,218.2474,218.2474,217.0667,217.3549,9414.2989
2020-10-28 09:55:00,233.76,233.96,233.3,233.56,7381.269873833214,217.327,217.513,216.8994,217.1411,7381.2699
2020-10-28 10:00:00,233.52,233.54,232.65,232.96,6196.532977741306,217.1039,217.1225,216.2951,216.5833,6196.533
2020-10-28 10:05:00,232.93,232.96,232.46,232.59,5093.855780080008,216.5554,216.5833,216.1184,216.2393,5093.8558
2020-10-28 10:10:00,232.67,232.68,232.22,232.37,4598.420350805211,216.3137,216.323,215.8953,216.0348,4598.4204
2020-10-28 10:15:00,232.3,232.4,231.29,231.4,8974.253769617397,215.9697,216.0626,215.0307,215.1329,8974.2538
2020-10-28 10:20:00,231.25,231.4,230.92,231.19,7438.711662734639,214.9935,215.1329,214.6867,214.9377,7438.7117
2020-10-28 10:25:00,231.06,231.26,230.41,231.22,15629.295312339727,214.8168,215.0028,214.2125,214.9656,15629.2953
2020-10-28 10:30:00,231.15,231.49,230.94,231.18,7451.02061749923,214.9005,215.2166,214.7053,214.9284,7451.0206
2020-10-28 10:35:00,231.18,231.35,230.97,231.05,5681.60837008924,214.9284,215.0865,214.7332,214.8075,5681.6084
2020-10-28 10:40:00,230.98,231.25,230.77,231.18,7692.070981639142,214.7425,214.9935,214.5472,214.9284,7692.071
2020-10-28 10:45:00,231.17,231.22,230.92,231.01,5078.469586624269,214.9191,214.9656,214.6867,214.7704,5078.4696
2020-10-28 10:50:00,231.01,231.01,229.85,229.85,3271.104728690122,214.7704,214.7704,213.6919,213.6919,3271.1047
2020-10-28 10:55:00,229.82,230.05,229.54,229.92,12690.532362293568,213.664,213.8778,213.4037,213.757,12690.5324
2020-10-28 11:00:00,229.89,230.15,229.67,229.67,4068.109549697405,213.7291,213.9708,213.5246,213.5246,4068.1095
2020-10-28 11:05:00,229.67,230.72,229.65,230.5,9113.755256949433,213.5246,214.5007,213.506,214.2962,9113.7553
2020-10-28 11:10:00,230.31,230.35,229.94,230.35,13468.04800492358,214.1196,214.1568,213.7756,214.1568,13468.048
2020-10-28 11:15:00,230.25,230.47,230.03,230.47,3370.602113037234,214.0638,214.2683,213.8593,214.2683,3370.6021
2020-10-28 11:20:00,230.61,230.73,229.9,229.91,5203.610626730947,214.3985,214.51,213.7384,213.7477,5203.6106
2020-10-28 11:25:00,229.91,229.91,229.45,229.85,5570.827777207918,213.7477,213.7477,213.32,213.6919,5570.8278
2020-10-28 11:30:00,229.86,230.2,229.69,230.18,6832.495640578521,213.7012,214.0173,213.5432,213.9987,6832.4956
2020-10-28 11:35:00,230.1,231.08,230.1,230.97,6566.827366909426,213.9243,214.8354,213.9243,214.7332,6566.8274
2020-10-28 11:40:00,230.96,231.45,230.82,231.35,4165.555441583752,214.7239,215.1794,214.5937,215.0865,4165.5554
2020-10-28 11:45:00,231.35,232.09,231.35,231.94,9142.476151400144,215.0865,215.7744,215.0865,215.635,9142.4762
2020-10-28 11:50:00,231.94,232.39,231.81,232.22,3472.150989845112,215.635,216.0533,215.5141,215.8953,3472.151
2020-10-28 11:55:00,232.03,232.53,231.99,232.14,5759.565083598318,215.7187,216.1835,215.6815,215.8209,5759.5651
2020-10-28 12:00:00,232.1,232.19,231.77,232.19,4923.581905836496,215.7837,215.8674,215.4769,215.8674,4923.5819
2020-10-28 12:05:00,232.12,232.46,231.91,232.19,3105.9595855985226,215.8023,216.1184,215.6071,215.8674,3105.9596
2020-10-28 12:10:00,232.08,232.26,231.9,231.92,3361.370396963791,215.7651,215.9325,215.5978,215.6164,3361.3704
2020-10-28 12:15:00,232.03,232.35,231.92,232.14,3538.8244948199813,215.7187,216.0162,215.6164,215.8209,3538.8245
2020-10-28 12:20:00,232.24,232.32,232.01,232.25,5880.603138783465,215.9139,215.9883,215.7001,215.9232,5880.6031
2020-10-28 12:25:00,232.4,232.4,231.78,231.93,3384.962560262591,216.0626,216.0626,215.4862,215.6257,3384.9626
2020-10-28 12:30:00,231.67,231.88,231.46,231.67,3151.092419735357,215.384,215.5792,215.1887,215.384,3151.0924
2020-10-28 12:35:00,231.63,231.69,231.11,231.3,3070.0584675351315,215.3468,215.4026,214.8633,215.04,3070.0585
2020-10-28 12:40:00,231.27,231.35,231.07,231.35,5779.054261975587,215.0121,215.0865,214.8261,215.0865,5779.0543
2020-10-28 12:45:00,231.44,231.44,231.15,231.15,3089.547645912401,215.1701,215.1701,214.9005,214.9005,3089.5476
2020-10-28 12:50:00,231.34,231.34,230.81,231.34,2613.601395014873,215.0772,215.0772,214.5844,215.0772,2613.6014
2020-10-28 12:55:00,231.3,231.77,231.21,231.64,5051.800184634321,215.04,215.4769,214.9563,215.3561,5051.8002
2020-10-28 13:00:00,231.39,231.48,230.95,231.46,4101.95917530003,215.1236,215.2073,214.7146,215.1887,4101.9592
2020-10-28 13:05:00,231.28,231.44,231.12,231.12,4089.65022053544,215.0214,215.1701,214.8726,214.8726,4089.6502
2020-10-28 13:10:00,231.0,231.1,230.72,230.92,3746.025233357267,214.7611,214.854,214.5007,214.6867,3746.0252
2020-10-28 13:15:00,230.96,231.24,230.8,231.24,5390.296440660581,214.7239,214.9842,214.5751,214.9842,5390.2964
2020-10-28 13:20:00,231.04,231.13,230.82,231.11,6404.759462508975,214.7982,214.8819,214.5937,214.8633,6404.7595
2020-10-28 13:25:00,231.14,231.59,231.14,231.59,3318.2890552877216,214.8912,215.3096,214.8912,215.3096,3318.2891
2020-10-28 13:30:00,231.68,231.68,230.7,230.82,7542.312032003282,215.3933,215.3933,214.4822,214.5937,7542.312
2020-10-28 13:35:00,230.83,231.59,230.83,231.21,15107.190481074982,214.603,215.3096,214.603,214.9563,15107.1905
2020-10-28 13:40:00,231.26,231.46,231.01,231.08,7101.241152938763,215.0028,215.1887,214.7704,214.8354,7101.2412
2020-10-28 13:45:00,231.11,231.31,230.89,231.13,7192.532567442814,214.8633,215.0493,214.6588,214.8819,7192.5326
2020-10-28 13:50:00,231.02,231.15,230.91,231.02,4304.031182685403,214.7797,214.9005,214.6774,214.7797,4304.0312
2020-10-28 13:55:00,231.04,231.04,230.63,230.99,4744.07631551954,214.7982,214.7982,214.4171,214.7518,4744.0763
2020-10-28 14:00:00,230.91,230.94,230.57,230.58,4590.214380962149,214.6774,214.7053,214.3613,214.3706,4590.2144
2020-10-28 14:05:00,230.55,230.69,230.31,230.31,3077.2386911478097,214.3427,214.4729,214.1196,214.1196,3077.2387
2020-10-28 14:10:00,230.36,230.61,230.28,230.51,6984.306082675146,214.1661,214.3985,214.0917,214.3055,6984.3061
2020-10-28 14:15:00,230.44,230.52,230.26,230.41,6657.093035183096,214.2404,214.3148,214.0731,214.2125,6657.093
2020-10-28 14:20:00,230.45,230.87,230.45,230.82,3654.733818853216,214.2497,214.6402,214.2497,214.5937,3654.7338
2020-10-28 14:25:00,230.86,231.2,230.82,231.05,5118.473689609191,214.6309,214.947,214.5937,214.8075,5118.4737
2020-10-28 14:30:00,231.02,231.28,230.83,230.94,7202.79002974664,214.7797,215.0214,214.603,214.7053,7202.79
2020-10-28 14:35:00,230.81,230.96,230.4,230.49,6132.936711457585,214.5844,214.7239,214.2032,214.2869,6132.9367
2020-10-28 14:40:00,230.43,230.86,230.43,230.85,5304.133757308442,214.2311,214.6309,214.2311,214.6216,5304.1338
2020-10-28 14:45:00,230.85,231.11,230.79,231.09,3653.708072622833,214.6216,214.8633,214.5658,214.8447,3653.7081
2020-10-28 14:50:00,231.09,231.09,230.66,230.73,4145.0405169761,214.8447,214.8447,214.445,214.51,4145.0405
2020-10-28 14:55:00,230.67,231.38,230.64,231.32,8800.902656682736,214.4543,215.1143,214.4264,215.0586,8800.9027
2020-10-28 15:00:00,231.26,231.54,231.05,231.24,14888.706534003486,215.0028,215.2631,214.8075,214.9842,14888.7065
2020-10-28 15:05:00,231.14,231.58,231.14,231.3,4233.254692789004,214.8912,215.3003,214.8912,215.04,4233.2547
2020-10-28 15:10:00,231.28,231.38,230.98,231.34,4580.9826648887065,215.0214,215.1143,214.7425,215.0772,4580.9827
2020-10-28 15:15:00,231.27,231.31,231.07,231.12,5961.6370909836905,215.0121,215.0493,214.8261,214.8726,5961.6371
2020-10-28 15:20:00,231.08,231.96,230.9,231.96,5283.618832700789,214.8354,215.6536,214.6681,215.6536,5283.6188
2020-10-28 15:25:00,231.96,232.27,231.81,232.05,7296.132936711458,215.6536,215.9418,215.5141,215.7372,7296.1329
2020-10-28 15:30:00,232.08,232.63,232.07,232.63,4848.702431018566,215.7651,216.2765,215.7558,216.2765,4848.7024
2020-10-28 15:35:00,232.61,232.61,231.68,231.71,6390.399015283619,216.2579,216.2579,215.3933,215.4211,6390.399
2020-10-28 15:40:00,231.7,232.21,231.68,231.88,8428.556775053852,215.4119,215.886,215.3933,215.5792,8428.5568
2020-10-28 15:45:00,231.77,231.77,230.9,231.1,12511.026771976613,215.4769,215.4769,214.6681,214.854,12511.0268
2020-10-28 15:50:00,230.96,231.06,230.39,230.41,24974.869217355623,214.7239,214.8168,214.1939,214.2125,24974.8692
2020-10-28 15:55:00,230.35,230.57,229.73,230.08,101502.71822751052,214.1568,214.3613,213.5803,213.9057,101502.7182
2020-10-29 09:30:00,229.92,230.81,229.88,230.31,17308.441891476046,213.757,214.5844,213.7198,214.1196,17308.4419
2020-10-29 09:35:00,230.56,230.56,228.21,228.51,24497.897220227715,214.352,214.352,212.1672,212.4461,24497.8972
2020-10-29 09:40:00,228.86,228.86,227.41,227.5,9127.089957944405,212.7715,212.7715,211.4234,211.5071,9127.09
2020-10-29 09:45:00,227.61,228.49,226.54,227.98,10017.437685916504,211.6094,212.4275,210.6146,211.9534,10017.4377
2020-10-29 09:50:00,227.9,228.24,227.71,228.08,3373.6793517283822,211.879,212.1951,211.7023,212.0463,3373.6794
2020-10-29 09:55:00,227.92,228.71,227.71,228.4,4921.530413375731,211.8976,212.632,211.7023,212.3438,4921.5304
2020-10-29 10:00:00,228.51,228.67,227.4,228.56,8880.91086265258,212.4461,212.5949,211.4141,212.4926,8880.9109
2020-10-29 10:05:00,228.39,228.42,227.69,228.25,10990.870858549595,212.3345,212.3624,211.6837,212.2044,10990.8709
2020-10-29 10:10:00,228.29,228.42,226.53,227.03,9878.961944814851,212.2416,212.3624,210.6053,211.0701,9878.9619
2020-10-29 10:15:00,226.93,227.8,226.93,227.6,4406.605805723664,210.9772,211.786,210.9772,211.6001,4406.6058
2020-10-29 10:20:00,227.58,227.7,227.26,227.35,4069.1352959277874,211.5815,211.693,211.284,211.3677,4069.1353
2020-10-29 10:25:00,227.34,227.63,227.26,227.53,4419.940506718638,211.3584,211.628,211.284,211.535,4419.9405
2020-10-29 10:30:00,227.8,227.8,227.49,227.49,2941.840188737306,211.786,211.786,211.4978,211.4978,2941.8402
2020-10-29 10:35:00,227.33,227.81,227.03,227.7,4405.580059493282,211.3491,211.7953,211.0701,211.693,4405.5801
2020-10-29 10:40:00,227.67,228.0,227.38,227.93,13680.37747461278,211.6652,211.972,211.3955,211.9069,13680.3775
2020-10-29 10:45:00,227.93,228.11,227.41,227.82,5813.929633808595,211.9069,212.0742,211.4234,211.8046,5813.9296
2020-10-29 10:50:00,227.83,227.88,227.48,227.48,2667.9659452251512,211.8139,211.8604,211.4885,211.4885,2667.9659
2020-10-29 10:55:00,227.63,227.92,227.39,227.64,6979.177351523233,211.628,211.8976,211.4048,211.6373,6979.1774
2020-10-29 11:00:00,227.68,227.68,226.96,226.96,3898.8614216842752,211.6745,211.6745,211.0051,211.0051,3898.8614
2020-10-29 11:05:00,226.7,226.86,226.46,226.82,5983.177761821725,210.7633,210.9121,210.5402,210.8749,5983.1778
2020-10-29 11:10:00,226.81,226.89,226.67,226.68,2555.133859883065,210.8656,210.94,210.7355,210.7448,2555.1339
2020-10-29 11:15:00,226.79,226.87,226.68,226.83,2666.9401989947687,210.847,210.9214,210.7448,210.8842,2666.9402
2020-10-29 11:20:00,226.71,227.4,226.61,227.36,5272.335624166581,210.7726,211.4141,210.6797,211.3769,5272.3356
2020-10-29 11:25:00,227.32,227.33,226.32,226.32,3327.5207713611653,211.3398,211.3491,210.4101,210.4101,3327.5208
2020-10-29 11:30:00,226.34,226.55,226.2,226.2,5288.747563852703,210.4287,210.6239,210.2985,210.2985,5288.7476
2020-10-29 11:35:00,226.22,226.77,226.06,226.77,5396.450918042876,210.3171,210.8284,210.1683,210.8284,5396.4509
2020-10-29 11:40:00,226.76,226.86,225.97,226.16,4102.984921530413,210.8191,210.9121,210.0847,210.2613,4102.9849
2020-10-29 11:45:00,226.1,226.35,225.93,226.1,14506.103190070777,210.2055,210.4379,210.0475,210.2055,14506.1032
2020-10-29 11:50:00,226.1,226.27,225.97,226.23,5073.340855472356,210.2055,210.3636,210.0847,210.3264,5073.3409
2020-10-29 11:55:00,226.32,226.79,225.59,225.88,13019.796902246384,210.4101,210.847,209.7314,210.001,13019.7969
2020-10-29 12:00:00,225.92,226.11,225.42,225.56,15854.959483023898,210.0382,210.2148,209.5733,209.7035,15854.9595
2020-10-29 12:05:00,225.46,225.66,225.26,225.27,8638.834752282284,209.6105,209.7965,209.4246,209.4339,8638.8348
2020-10-29 12:10:00,225.2,225.53,225.15,225.49,6165.760590829828,209.3688,209.6756,209.3223,209.6384,6165.7606
2020-10-29 12:15:00,225.34,225.48,225.31,225.42,3403.4259924094777,209.499,209.6291,209.4711,209.5733,3403.426
2020-10-29 12:20:00,225.44,225.55,225.28,225.47,4161.452456662221,209.5919,209.6942,209.4432,209.6198,4161.4525
2020-10-29 12:25:00,225.53,225.87,225.52,225.83,3952.2002256641695,209.6756,209.9917,209.6663,209.9545,3952.2002
2020-10-29 12:30:00,225.76,225.96,225.47,225.96,4915.375935993435,209.8894,210.0754,209.6198,210.0754,4915.3759
2020-10-29 12:35:00,225.86,226.23,225.82,226.07,8044.927684890757,209.9824,210.3264,209.9452,210.1776,8044.9277
2020-10-29 12:40:00,225.88,225.92,225.74,225.89,5094.881526310391,210.001,210.0382,209.8708,210.0103,5094.8815
2020-10-29 12:45:00,225.83,225.88,225.65,225.76,3016.7196635552364,209.9545,210.001,209.7872,209.8894,3016.7197
2020-10-29 12:50:00,225.75,225.85,225.4,225.77,3390.091291414504,209.8801,209.9731,209.5547,209.8987,3390.0913
2020-10-29 12:55:00,225.86,225.86,225.51,225.63,2685.403631141656,209.9824,209.9824,209.657,209.7686,2685.4036
2020-10-29 13:00:00,225.5,225.73,225.5,225.64,2508.975279515848,209.6477,209.8615,209.6477,209.7779,2508.9753
2020-10-29 13:05:00,225.63,225.63,225.33,225.42,2801.31295517489,209.7686,209.7686,209.4897,209.5733,2801.313
2020-10-29 13:10:00,225.48,225.81,225.42,225.71,5417.991588880911,209.6291,209.9359,209.5733,209.8429,5417.9916
2020-10-29 13:15:00,225.64,225.64,225.08,225.26,4667.145348240845,209.7779,209.7779,209.2572,209.4246,4667.1453
2020-10-29 13:20:00,225.51,226.4,225.47,226.4,1949.9435839573289,209.657,210.4844,209.6198,210.4844,1949.9436
2020-10-29 13:25:00,226.48,226.7,226.42,226.61,3167.504359421479,210.5588,210.7633,210.503,210.6797,3167.5044
2020-10-29 13:30:00,226.74,227.11,226.73,227.08,3675.248743460867,210.8005,211.1445,210.7912,211.1166,3675.2487
2020-10-29 13:35:00,227.01,227.56,227.01,227.54,5316.442712073032,211.0516,211.5629,211.0516,211.5443,5316.4427
2020-10-29 13:40:00,227.67,228.03,227.64,228.03,2030.9775361575544,211.6652,211.9998,211.6373,211.9998,2030.9775
2020-10-29 13:45:00,227.96,228.13,227.78,227.85,3885.526720689301,211.9348,212.0928,211.7674,211.8325,3885.5267
2020-10-29 13:50:00,227.87,228.13,227.87,228.1,11972.510001025748,211.8511,212.0928,211.8511,212.0649,11972.51
2020-10-29 13:55:00,228.13,228.77,228.12,228.57,14774.848702431018,212.0928,212.6878,212.0835,212.5019,14774.8487
2020-10-29 14:00:00,228.63,228.94,228.63,228.84,6085.752384859986,212.5577,212.8459,212.5577,212.7529,6085.7524
2020-10-29 14:05:00,228.92,229.13,228.82,229.13,3044.4148117755667,212.8273,213.0225,212.7343,213.0225,3044.4148
2020-10-29 14:10:00,229.16,229.22,228.78,228.79,2363.319314801518,213.0504,213.1062,212.6971,212.7064,2363.3193
2020-10-29 14:15:00,229.06,229.21,228.83,229.03,6253.974766642732,212.9574,213.0969,212.7436,212.9295,6253.9748
2020-10-29 14:20:00,229.06,229.21,228.88,229.1,14177.864396348345,212.9574,213.0969,212.7901,212.9946,14177.8644
2020-10-29 14:25:00,229.08,229.35,229.07,229.1,7167.914657913632,212.976,213.2271,212.9667,212.9946,7167.9147
2020-10-29 14:30:00,229.05,229.44,229.05,229.43,8520.873935788286,212.9481,213.3107,212.9481,213.3014,8520.8739
2020-10-29 14:35:00,229.55,229.55,228.99,229.22,8743.46086778131,213.413,213.413,212.8924,213.1062,8743.4609
2020-10-29 14:40:00,229.3,229.74,229.23,229.61,7154.579956918658,213.1806,213.5896,213.1155,213.4688,7154.58
2020-10-29 14:45:00,229.55,229.61,228.64,228.64,3418.8121858652166,213.413,213.4688,212.567,212.567,3418.8122
2020-10-29 14:50:00,228.61,228.95,228.61,228.93,6247.820289260437,212.5391,212.8552,212.5391,212.8366,6247.8203
2020-10-29 14:55:00,228.82,229.03,228.54,228.7,5108.216227305365,212.7343,212.9295,212.474,212.6227,5108.2162
2020-10-29 15:00:00,228.7,229.01,228.66,228.93,7806.954559441993,212.6227,212.911,212.5856,212.8366,7806.9546
2020-10-29 15:05:00,228.81,228.84,228.47,228.52,4700.994973843471,212.725,212.7529,212.4089,212.4554,4700.995
2020-10-29 15:10:00,228.45,228.58,227.94,228.0,13870.14052723356,212.3903,212.5112,211.9162,211.972,13870.1405
2020-10-29 15:15:00,228.0,228.01,227.44,227.99,5837.521797107395,211.972,211.9813,211.4513,211.9627,5837.5218
2020-10-29 15:20:00,227.96,228.37,227.9,228.37,3375.730844189148,211.9348,212.3159,211.879,212.3159,3375.7308
2020-10-29 15:25:00,228.33,228.51,228.13,228.18,6915.581085239512,212.2788,212.4461,212.0928,212.1393,6915.5811
2020-10-29 15:30:00,228.19,228.25,227.8,228.13,12640.27079700482,212.1486,212.2044,211.786,212.0928,12640.2708
2020-10-29 15:35:00,228.09,228.11,227.76,227.93,8998.87167914658,212.0556,212.0742,211.7488,211.9069,8998.8717
2020-10-29 15:40:00,227.95,228.19,227.71,227.75,11439.121961226792,211.9255,212.1486,211.7023,211.7395,11439.122
2020-10-29 15:45:00,227.79,228.21,227.7,227.81,17581.29038875782,211.7767,212.1672,211.693,211.7953,17581.2904
2020-10-29 15:50:00,227.71,228.12,227.39,227.87,20117.960816494,211.7023,212.0835,211.4048,211.8511,20117.9608
2020-10-29 15:55:00,227.78,227.87,226.57,226.64,68368.03774746128,211.7674,211.8511,210.6425,210.7076,68368.0377
2020-10-30 09:30:00,226.53,227.41,226.29,226.98,26849.933326495026,210.6053,211.4234,210.3822,211.0237,26849.9333
2020-10-30 09:35:00,226.82,228.09,226.66,227.95,20753.923479331213,210.8749,212.0556,210.7262,211.9255,20753.9235
2020-10-30 09:40:00,227.75,227.75,226.96,226.97,2974.6640681095496,211.7395,211.7395,211.0051,211.0144,2974.6641
2020-10-30 09:45:00,226.82,227.15,226.5,226.63,8846.035490819571,210.8749,211.1817,210.5774,210.6983,8846.0355
2020-10-30 09:50:00,226.45,226.55,225.93,225.93,9720.997025335932,210.5309,210.6239,210.0475,210.0475,9720.997
2020-10-30 09:55:00,226.07,226.44,225.86,226.13,8601.907887988511,210.1776,210.5216,209.9824,210.2334,8601.9079
2020-10-30 10:00:00,225.92,226.52,225.91,226.15,4911.272951071905,210.0382,210.596,210.0289,210.252,4911.273
2020-10-30 10:05:00,226.25,226.61,226.24,226.28,2898.758847061237,210.345,210.6797,210.3357,210.3729,2898.7588
2020-10-30 10:10:00,226.27,226.35,225.83,226.24,5327.725920607241,210.3636,210.4379,209.9545,210.3357,5327.7259
2020-10-30 10:15:00,226.17,226.41,226.05,226.35,6709.406092932608,210.2706,210.4937,210.159,210.4379,6709.4061
2020-10-30 10:20:00,226.26,226.51,225.65,225.71,7004.821007282798,210.3543,210.5867,209.7872,209.8429,7004.821
2020-10-30 10:25:00,225.63,225.63,224.3,224.46,6092.932608472664,209.7686,209.7686,208.5321,208.6808,6092.9326
2020-10-30 10:30:00,224.42,224.84,224.42,224.62,2025.8488050056408,208.6436,209.0341,208.6436,208.8296,2025.8488
2020-10-30 10:35:00,224.63,224.63,224.03,224.33,9741.511949943584,208.8389,208.8389,208.281,208.56,9741.5119
2020-10-30 10:40:00,224.28,224.28,222.7,222.7,9107.600779567134,208.5135,208.5135,207.0445,207.0445,9107.6008
2020-10-30 10:45:00,222.87,223.06,222.67,222.72,15479.536362703866,207.2026,207.3792,207.0166,207.0631,15479.5364
2020-10-30 10:50:00,222.63,223.36,222.39,223.28,12037.13201353985,206.9795,207.6581,206.7563,207.5838,12037.132
2020-10-30 10:55:00,223.22,223.59,222.38,222.38,6933.018771156016,207.528,207.872,206.747,206.747,6933.0188
2020-10-30 11:00:00,222.36,223.75,222.36,223.66,7526.925838547543,206.7284,208.0207,206.7284,207.9371,7526.9258
2020-10-30 11:05:00,223.66,223.83,222.91,222.92,7333.059801005231,207.9371,208.0951,207.2398,207.2491,7333.0598
2020-10-30 11:10:00,222.9,224.02,222.89,224.02,6154.47738229562,207.2305,208.2717,207.2212,208.2717,6154.4774
2020-10-30 11:15:00,223.89,224.04,223.26,223.26,5802.646425274387,208.1509,208.2903,207.5652,207.5652,5802.6464
2020-10-30 11:20:00,223.15,223.47,222.95,223.41,8468.560878038772,207.4629,207.7604,207.277,207.7046,8468.5609
2020-10-30 11:25:00,223.53,223.63,222.51,222.51,12983.895784182992,207.8162,207.9092,206.8679,206.8679,12983.8958
2020-10-30 11:30:00,222.6,222.93,222.21,222.75,6437.583341881218,206.9516,207.2584,206.589,207.091,6437.5833
2020-10-30 11:35:00,222.78,222.78,222.34,222.35,5008.718842958252,207.1189,207.1189,206.7098,206.7191,5008.7188
2020-10-30 11:40:00,222.34,222.47,222.1,222.39,7420.248230587752,206.7098,206.8307,206.4867,206.7563,7420.2482
2020-10-30 11:45:00,222.48,223.64,222.41,223.64,13057.74951277054,206.84,207.9185,206.7749,207.9185,13057.7495
2020-10-30 11:50:00,223.82,223.88,223.44,223.88,4173.761411426813,208.0858,208.1416,207.7325,208.1416,4173.7614
2020-10-30 11:55:00,223.77,224.2,223.72,224.03,3684.480459534311,208.0393,208.4391,207.9928,208.281,3684.4805
2020-10-30 12:00:00,223.85,224.32,223.72,224.21,5113.344958457277,208.1137,208.5507,207.9928,208.4484,5113.345
2020-10-30 12:05:00,224.18,224.18,224.04,224.09,3917.324853831162,208.4205,208.4205,208.2903,208.3368,3917.3249
2020-10-30 12:10:00,224.04,224.34,223.92,223.97,2841.317058159811,208.2903,208.5692,208.1788,208.2253,2841.3171
2020-10-30 12:15:00,224.16,224.98,224.1,224.95,4837.419222484357,208.4019,209.1643,208.3461,209.1364,4837.4192
2020-10-30 12:20:00,225.08,225.2,224.73,224.73,3900.91291414504,209.2572,209.3688,208.9318,208.9318,3900.9129
2020-10-30 12:25:00,224.59,224.9,224.59,224.9,13528.567032516155,208.8017,209.0899,208.8017,209.0899,13528.567
2020-10-30 12:30:00,224.78,224.81,224.27,224.38,2701.8155708277773,208.9783,209.0062,208.5042,208.6064,2701.8156
2020-10-30 12:35:00,224.26,224.3,224.11,224.11,5215.919581495537,208.4949,208.5321,208.3554,208.3554,5215.9196
2020-10-30 12:40:00,224.13,224.23,224.02,224.15,3750.1282182787977,208.374,208.467,208.2717,208.3926,3750.1282
2020-10-30 12:45:00,224.19,224.43,224.18,224.28,4579.956918658324,208.4298,208.6529,208.4205,208.5135,4579.9569
2020-10-30 12:50:00,224.18,224.71,224.04,224.41,6024.207611037029,208.4205,208.9132,208.2903,208.6343,6024.2076
2020-10-30 12:55:00,224.33,224.47,224.17,224.22,3390.091291414504,208.56,208.6901,208.4112,208.4577,3390.0913
2020-10-30 13:00:00,224.11,224.46,223.93,224.06,3318.2890552877216,208.3554,208.6808,208.1881,208.3089,3318.2891
2020-10-30 13:05:00,224.0,224.19,223.75,224.08,9175.300030772389,208.2532,208.4298,208.0207,208.3275,9175.3
2020-10-30 13:10:00,224.14,224.29,223.76,223.8,8489.075802646425,208.3833,208.5228,208.03,208.0672,8489.0758
2020-10-30 13:15:00,223.75,223.92,223.54,223.69,5846.753513180839,208.0207,208.1788,207.8255,207.9649,5846.7535
2020-10-30 13:20:00,223.45,223.56,223.27,223.32,8046.979177351523,207.7418,207.8441,207.5745,207.621,8046.9792
2020-10-30 13:25:00,223.46,223.76,223.3,223.7,7547.440763155195,207.7511,208.03,207.6024,207.9742,7547.4408
2020-10-30 13:30:00,223.51,223.67,223.22,223.32,5055.903169555852,207.7976,207.9463,207.528,207.621,5055.9032
2020-10-30 13:35:00,223.55,223.55,222.84,223.24,5509.283003384962,207.8348,207.8348,207.1747,207.5466,5509.283
2020-10-30 13:40:00,223.25,223.49,223.16,223.42,24189.14760488255,207.5559,207.779,207.4722,207.7139,24189.1476
2020-10-30 13:45:00,223.48,223.75,223.44,223.55,4439.429685095907,207.7697,208.0207,207.7325,207.8348,4439.4297
2020-10-30 13:50:00,223.55,223.64,223.32,223.54,5438.506513488563,207.8348,207.9185,207.621,207.8255,5438.5065
2020-10-30 13:55:00,223.51,223.82,223.39,223.72,4230.177454097856,207.7976,208.0858,207.686,207.9928,4230.1775
2020-10-30 14:00:00,223.72,224.17,223.56,224.17,5903.169555851882,207.9928,208.4112,207.8441,208.4112,5903.1696
2020-10-30 14:05:00,224.03,224.76,223.93,224.7,9977.433582931582,208.281,208.9597,208.1881,208.9039,9977.4336
2020-10-30 14:10:00,224.69,224.7,224.13,224.15,8821.417581290389,208.8946,208.9039,208.374,208.3926,8821.4176
2020-10-30 14:15:00,224.27,224.5,224.0,224.35,10536.4652784901,208.5042,208.718,208.2532,208.5785,10536.4653
2020-10-30 14:20:00,224.58,224.62,224.19,224.2,4681.505795466202,208.7924,208.8296,208.4298,208.4391,4681.5058
2020-10-30 14:25:00,224.25,224.25,223.7,223.74,9091.188839881012,208.4856,208.4856,207.9742,208.0114,9091.1888
2020-10-30 14:30:00,223.77,223.8,223.26,223.49,5174.889732280234,208.0393,208.0672,207.5652,207.779,5174.8897
2020-10-30 14:35:00,223.5,223.74,223.2,223.53,4756.385270284131,207.7883,208.0114,207.5094,207.8162,4756.3853
2020-10-30 14:40:00,223.4,223.4,222.89,222.96,3656.785311313981,207.6953,207.6953,207.2212,207.2863,3656.7853
2020-10-30 14:45:00,223.01,223.57,222.83,223.53,4124.525592368448,207.3327,207.8534,207.1654,207.8162,4124.5256
2020-10-30 14:50:00,223.55,223.89,223.37,223.89,5417.991588880911,207.8348,208.1509,207.6674,208.1509,5417.9916
2020-10-30 14:55:00,223.76,224.26,223.16,223.48,15884.706123704997,208.03,208.4949,207.4722,207.7697,15884.7061
2020-10-30 15:00:00,223.47,223.75,223.24,223.69,6067.288952713098,207.7604,208.0207,207.5466,207.9649,6067.289
2020-10-30 15:05:00,223.69,223.85,223.18,223.26,6950.45645707252,207.9649,208.1137,207.4908,207.5652,6950.4565
2020-10-30 15:10:00,223.29,223.89,223.29,223.63,6145.245666222177,207.5931,208.1509,207.5931,207.9092,6145.2457
2020-10-30 15:15:00,223.68,223.77,223.2,223.5,6695.045645707251,207.9556,208.0393,207.5094,207.7883,6695.0456
2020-10-30 15:20:00,223.47,224.05,223.35,223.73,5796.491947892091,207.7604,208.2996,207.6488,208.0021,5796.4919
2020-10-30 15:25:00,223.77,223.79,223.37,223.37,6927.890040004103,208.0393,208.0579,207.6674,207.6674,6927.89
2020-10-30 15:30:00,223.39,223.51,223.01,223.22,9141.45040516976,207.686,207.7976,207.3327,207.528,9141.4504
2020-10-30 15:35:00,223.21,223.31,222.86,223.22,8040.824699969227,207.5187,207.6117,207.1933,207.528,8040.8247
2020-10-30 15:40:00,223.2,223.97,222.97,223.8,9954.867165863165,207.5094,208.2253,207.2956,208.0672,9954.8672
2020-10-30 15:45:00,223.93,224.2,223.64,223.92,10344.650733408556,208.1881,208.4391,207.9185,208.1788,10344.6507
2020-10-30 15:50:00,223.98,224.35,223.73,224.16,13594.214791260642,208.2346,208.5785,208.0021,208.4019,13594.2148
2020-10-30 15:55:00,224.03,225.54,223.93,225.48,95329.777413068,208.281,209.6849,208.1881,209.6291,95329.7774
2020-11-02 09:30:00,227.75,228.6,227.07,227.54,17142.271002154066,211.7395,212.5298,211.1073,211.5443,17142.271
2020-11-02 09:35:00,227.88,228.2,227.54,227.78,9384.552261770436,211.8604,212.1579,211.5443,211.7674,9384.5523
2020-11-02 09:40:00,227.65,228.25,227.43,227.58,13540.875987280746,211.6466,212.2044,211.442,211.5815,13540.876
2020-11-02 09:45:00,227.59,229.07,227.55,228.95,19120.935480562108,211.5908,212.9667,211.5536,212.8552,19120.9355
2020-11-02 09:50:00,229.01,229.56,229.01,229.5,4461.996102164324,212.911,213.4223,212.911,213.3665,4461.9961
2020-11-02 09:55:00,229.43,230.56,229.43,230.13,5604.677402810545,213.3014,214.352,213.3014,213.9522,5604.6774
2020-11-02 10:00:00,230.13,231.14,230.12,230.86,7899.271720176428,213.9522,214.8912,213.9429,214.6309,7899.2717
2020-11-02 10:05:00,230.77,231.2,229.63,229.77,11000.102574623035,214.5472,214.947,213.4874,213.6175,11000.1026
2020-11-02 10:10:00,229.97,230.14,229.36,229.5,3560.365165658016,213.8035,213.9615,213.2364,213.3665,3560.3652
2020-11-02 10:15:00,229.6,229.89,229.38,229.8,13409.580469791774,213.4595,213.7291,213.2549,213.6454,13409.5805
2020-11-02 10:20:00,229.8,230.03,229.63,229.86,8212.124320443121,213.6454,213.8593,213.4874,213.7012,8212.1243
2020-11-02 10:25:00,229.98,230.45,229.8,230.17,6468.355728792696,213.8128,214.2497,213.6454,213.9894,6468.3557
2020-11-02 10:30:00,229.92,229.92,229.1,229.12,5722.638219304544,213.757,213.757,212.9946,213.0132,5722.6382
2020-11-02 10:35:00,229.14,229.17,228.82,229.03,5660.067699251205,213.0318,213.0597,212.7343,212.9295,5660.0677
2020-11-02 10:40:00,229.13,229.18,228.81,229.18,4851.779669709714,213.0225,213.069,212.725,213.069,4851.7797
2020-11-02 10:45:00,229.29,229.32,228.45,228.61,3627.038670632885,213.1713,213.1992,212.3903,212.5391,3627.0387
2020-11-02 10:50:00,228.74,228.82,228.28,228.63,4000.410298492153,212.6599,212.7343,212.2323,212.5577,4000.4103
2020-11-02 10:55:00,228.52,228.58,227.88,228.0,6091.906862242281,212.4554,212.5112,211.8604,211.972,6091.9069
2020-11-02 11:00:00,227.76,228.11,227.66,227.75,2785.9267617191504,211.7488,212.0742,211.6559,211.7395,2785.9268
2020-11-02 11:05:00,227.84,227.84,227.56,227.72,5028.208021335521,211.8232,211.8232,211.5629,211.7116,5028.208
2020-11-02 11:10:00,227.68,227.73,226.59,226.74,17183.30085136937,211.6745,211.7209,210.6611,210.8005,17183.3009
2020-11-02 11:15:00,226.74,227.28,226.65,226.96,7876.70530310801,210.8005,211.3026,210.7169,211.0051,7876.7053
2020-11-02 11:20:00,226.82,227.41,226.82,227.4,3158.272643348036,210.8749,211.4234,210.8749,211.4141,3158.2726
2020-11-02 11:25:00,227.38,227.87,227.26,227.87,3170.5815981126266,211.3955,211.8511,211.284,211.8511,3170.5816
2020-11-02 11:30:00,227.9,227.92,227.46,227.84,8779.361985844702,211.879,211.8976,211.4699,211.8232,8779.362
2020-11-02 11:35:00,227.92,228.22,227.52,228.22,5708.277772079187,211.8976,212.1765,211.5257,212.1765,5708.2778
2020-11-02 11:40:00,228.23,228.75,228.23,228.63,4407.631551954047,212.1858,212.6692,212.1858,212.5577,4407.6316
2020-11-02 11:45:00,228.53,228.94,228.39,228.81,2698.738332136629,212.4647,212.8459,212.3345,212.725,2698.7383
2020-11-02 11:50:00,228.85,228.96,228.84,228.87,1038.0551851471946,212.7622,212.8645,212.7529,212.7808,1038.0552
2020-11-02 11:55:00,228.92,229.26,228.72,229.26,4230.177454097856,212.8273,213.1434,212.6413,213.1434,4230.1775
2020-11-02 12:00:00,229.27,229.27,228.67,228.79,4995.384141963278,213.1527,213.1527,212.5949,212.7064,4995.3841
2020-11-02 12:05:00,228.7,228.89,228.6,228.68,1538.6193455739049,212.6227,212.7994,212.5298,212.6042,1538.6193
2020-11-02 12:10:00,228.7,228.93,228.52,228.52,2864.9092214586112,212.6227,212.8366,212.4554,212.4554,2864.9092
2020-11-02 12:15:00,228.65,228.75,228.38,228.51,1774.5409785619038,212.5763,212.6692,212.3252,212.4461,1774.541
2020-11-02 12:20:00,228.26,228.59,228.02,228.59,2521.284234280439,212.2137,212.5205,211.9906,212.5205,2521.2842
2020-11-02 12:25:00,228.53,228.84,228.36,228.84,2647.451020617499,212.4647,212.7529,212.3066,212.7529,2647.451
2020-11-02 12:30:00,228.96,229.1,228.55,228.55,3692.686429377372,212.8645,212.9946,212.4833,212.4833,3692.6864
2020-11-02 12:35:00,228.58,228.68,228.0,228.2,4210.688275720587,212.5112,212.6042,211.972,212.1579,4210.6883
2020-11-02 12:40:00,228.2,228.2,227.79,227.84,1948.9178377269463,212.1579,212.1579,211.7767,211.8232,1948.9178
2020-11-02 12:45:00,227.85,227.94,227.65,227.68,4842.54795363627,211.8325,211.9162,211.6466,211.6745,4842.548
2020-11-02 12:50:00,227.63,228.26,227.63,227.79,2986.973022874141,211.628,212.2137,211.628,211.7767,2986.973
2020-11-02 12:55:00,227.71,227.77,227.4,227.67,3403.4259924094777,211.7023,211.7581,211.4141,211.6652,3403.426
2020-11-02 13:00:00,227.68,227.69,227.34,227.56,2750.02564365576,211.6745,211.6837,211.3584,211.5629,2750.0256
2020-11-02 13:05:00,227.43,227.52,227.17,227.48,2046.3637296132936,211.442,211.5257,211.2003,211.4885,2046.3637
2020-11-02 13:10:00,227.48,227.51,227.06,227.06,5917.530003077239,211.4885,211.5164,211.098,211.098,5917.53
2020-11-02 13:15:00,227.05,227.05,226.74,226.94,3599.343522412555,211.0887,211.0887,210.8005,210.9865,3599.3435
2020-11-02 13:20:00,226.94,227.25,226.64,226.88,4815.878551646322,210.9865,211.2747,210.7076,210.9307,4815.8786
2020-11-02 13:25:00,226.72,227.03,226.62,226.96,4414.8117755667245,210.7819,211.0701,210.689,211.0051,4414.8118
2020-11-02 13:30:00,226.99,227.08,226.88,227.08,2154.067083803467,211.033,211.1166,210.9307,211.1166,2154.0671
2020-11-02 13:35:00,227.09,227.27,226.78,226.84,3776.7976202687455,211.1259,211.2933,210.8377,210.8935,3776.7976
2020-11-02 13:40:00,226.97,227.16,226.92,227.03,3126.4745102061747,211.0144,211.191,210.9679,211.0701,3126.4745
2020-11-02 13:45:00,226.96,226.96,226.66,226.78,3615.7554620986766,211.0051,211.0051,210.7262,210.8377,3615.7555
2020-11-02 13:50:00,226.63,226.81,226.29,226.47,3301.8771156016,210.6983,210.8656,210.3822,210.5495,3301.8771
2020-11-02 13:55:00,226.46,226.65,226.22,226.46,3725.510308749615,210.5402,210.7169,210.3171,210.5402,3725.5103
2020-11-02 14:00:00,226.39,227.01,226.39,226.91,3852.702841317058,210.4751,211.0516,210.4751,210.9586,3852.7028
2020-11-02 14:05:00,226.99,227.27,226.99,227.05,3409.5804697917733,211.033,211.2933,211.033,211.0887,3409.5805
2020-11-02 14:10:00,226.95,227.35,226.95,227.3,4224.022976715561,210.9958,211.3677,210.9958,211.3212,4224.023
2020-11-02 14:15:00,227.19,227.19,227.02,227.03,4358.395732895681,211.2189,211.2189,211.0608,211.0701,4358.3957
2020-11-02 14:20:00,227.05,227.91,226.94,227.91,5174.889732280234,211.0887,211.8883,210.9865,211.8883,5174.8897
2020-11-02 14:25:00,227.91,228.02,227.58,227.59,17650.015386193456,211.8883,211.9906,211.5815,211.5908,17650.0154
2020-11-02 14:30:00,227.64,227.74,227.57,227.64,10829.828700379525,211.6373,211.7302,211.5722,211.6373,10829.8287
2020-11-02 14:35:00,227.74,227.74,227.56,227.66,8984.511231921222,211.7302,211.7302,211.5629,211.6559,8984.5112
2020-11-02 14:40:00,227.73,228.0,227.58,227.94,5459.021438096215,211.7209,211.972,211.5815,211.9162,5459.0214
2020-11-02 14:45:00,228.13,228.44,228.09,228.16,5227.202790029746,212.0928,212.381,212.0556,212.1207,5227.2028
2020-11-02 14:50:00,228.21,228.56,228.21,228.56,4410.708790645194,212.1672,212.4926,212.1672,212.4926,4410.7088
2020-11-02 14:55:00,228.54,228.65,228.17,228.35,4122.474099907683,212.474,212.5763,212.13,212.2974,4122.4741
2020-11-02 15:00:00,228.47,228.6,228.39,228.58,4065.032311006257,212.4089,212.5298,212.3345,212.5112,4065.0323
2020-11-02 15:05:00,228.5,228.66,228.43,228.53,3281.362190993948,212.4368,212.5856,212.3717,212.4647,3281.3622
2020-11-02 15:10:00,228.61,228.68,228.39,228.58,4555.339009129141,212.5391,212.6042,212.3345,212.5112,4555.339
2020-11-02 15:15:00,228.58,229.01,228.51,228.75,6066.263206482716,212.5112,212.911,212.4461,212.6692,6066.2632
2020-11-02 15:20:00,228.82,228.95,228.69,228.83,4934.865114370705,212.7343,212.8552,212.6135,212.7436,4934.8651
2020-11-02 15:25:00,228.72,229.1,228.65,228.97,6486.819160939584,212.6413,212.9946,212.5763,212.8738,6486.8192
2020-11-02 15:30:00,228.88,229.13,228.34,228.52,8241.870961124218,212.7901,213.0225,212.2881,212.4554,8241.871
2020-11-02 15:35:00,228.5,228.59,228.01,228.25,8298.28700379526,212.4368,212.5205,211.9813,212.2044,8298.287
2020-11-02 15:40:00,228.26,228.52,227.93,227.93,8037.74746127808,212.2137,212.4554,211.9069,211.9069,8037.7475
2020-11-02 15:45:00,227.88,228.71,227.81,228.47,11100.625705200531,211.8604,212.632,211.7953,212.4089,11100.6257
2020-11-02 15:50:00,228.61,228.66,227.83,228.58,25825.212842342804,212.5391,212.5856,211.8139,212.5112,25825.2128
2020-11-02 15:55:00,228.6,228.9,227.92,228.9,88390.6041645297,212.5298,212.8087,211.8976,212.8087,88390.6042
2020-11-03 09:30:00,230.54,230.75,229.66,229.9,33034.15734947174,214.3334,214.5286,213.5153,213.7384,33034.1573
2020-11-03 09:35:00,230.06,230.95,229.04,230.16,18269.56610934455,213.8871,214.7146,212.9388,213.9801,18269.5661
2020-11-03 09:40:00,230.0,231.1,229.45,230.75,44675.35131808391,213.8314,214.854,213.32,214.5286,44675.3513
2020-11-03 09:45:00,231.02,232.25,231.02,232.16,12639.245050774438,214.7797,215.9232,214.7797,215.8395,12639.2451
2020-11-03 09:50:00,232.11,232.2,230.82,231.19,4558.416247820289,215.793,215.8767,214.5937,214.9377,4558.4162
2020-11-03 09:55:00,231.11,231.54,231.09,231.3,2502.820802133552,214.8633,215.2631,214.8447,215.04,2502.8208
2020-11-03 10:00:00,231.24,231.74,231.24,231.74,3077.2386911478097,214.9842,215.449,214.9842,215.449,3077.2387
2020-11-03 10:05:00,231.81,232.72,231.8,232.72,4166.581187814135,215.5141,216.3601,215.5048,216.3601,4166.5812
2020-11-03 10:10:00,232.79,232.79,231.84,231.84,8064.416863268028,216.4252,216.4252,215.542,215.542,8064.4169
2020-11-03 10:15:00,231.78,233.02,231.69,232.87,12550.00512873115,215.4862,216.6391,215.4026,216.4996,12550.0051
2020-11-03 10:20:00,232.84,233.67,232.64,232.64,7323.828084931788,216.4717,217.2434,216.2858,216.2858,7323.8281
2020-11-03 10:25:00,232.65,232.85,232.36,232.6,8048.004923581905,216.2951,216.481,216.0255,216.2486,8048.0049
2020-11-03 10:30:00,232.57,232.7,231.86,231.91,2769.514822033029,216.2207,216.3416,215.5606,215.6071,2769.5148
2020-11-03 10:35:00,231.68,232.26,231.67,232.03,4520.463637296133,215.3933,215.9325,215.384,215.7187,4520.4636
2020-11-03 10:40:00,232.17,232.19,232.02,232.07,2235.101036003693,215.8488,215.8674,215.7094,215.7558,2235.101
2020-11-03 10:45:00,232.13,232.13,231.88,232.01,2435.1215509283,215.8116,215.8116,215.5792,215.7001,2435.1216
2020-11-03 10:50:00,232.06,232.38,231.85,232.38,5205.662119191712,215.7465,216.044,215.5513,216.044,5205.6621
2020-11-03 10:55:00,232.45,232.45,231.83,231.83,4349.164016822238,216.1091,216.1091,215.5327,215.5327,4349.164
2020-11-03 11:00:00,231.91,232.19,231.7,231.73,7229.459431736588,215.6071,215.8674,215.4119,215.4397,7229.4594
2020-11-03 11:05:00,231.57,231.69,231.39,231.6,5899.066570930351,215.291,215.4026,215.1236,215.3189,5899.0666
2020-11-03 11:10:00,231.61,231.94,231.42,231.94,8743.46086778131,215.3282,215.635,215.1515,215.635,8743.4609
2020-11-03 11:15:00,231.99,232.21,231.73,231.73,2364.3450610319005,215.6815,215.886,215.4397,215.4397,2364.3451
2020-11-03 11:20:00,231.84,232.13,231.75,231.91,6242.691558108524,215.542,215.8116,215.4583,215.6071,6242.6916
2020-11-03 11:25:00,231.88,232.0,231.5,231.5,9445.071289363012,215.5792,215.6908,215.2259,215.2259,9445.0713
2020-11-03 11:30:00,231.47,231.98,231.47,231.93,8700.379526105242,215.198,215.6722,215.198,215.6257,8700.3795
2020-11-03 11:35:00,231.93,232.6,231.92,232.59,41843.265975997536,215.6257,216.2486,215.6164,216.2393,41843.266
2020-11-03 11:40:00,232.63,232.93,232.33,232.77,6361.678120832906,216.2765,216.5554,215.9976,216.4066,6361.6781
2020-11-03 11:45:00,232.51,232.51,232.27,232.38,4942.045337983383,216.1649,216.1649,215.9418,216.044,4942.0453
2020-11-03 11:50:00,232.3,232.46,232.08,232.08,5136.937121756077,215.9697,216.1184,215.7651,215.7651,5136.9371
2020-11-03 11:55:00,232.16,232.16,231.72,231.76,4598.420350805211,215.8395,215.8395,215.4304,215.4676,4598.4204
2020-11-03 12:00:00,231.87,232.3,231.66,231.75,8933.223920402092,215.5699,215.9697,215.3747,215.4583,8933.2239
2020-11-03 12:05:00,231.65,231.73,231.24,231.24,4616.883782952097,215.3654,215.4397,214.9842,214.9842,4616.8838
2020-11-03 12:10:00,231.39,231.86,231.22,231.55,10480.04923581906,215.1236,215.5606,214.9656,215.2724,10480.0492
2020-11-03 12:15:00,231.46,231.77,231.38,231.44,5400.553902964406,215.1887,215.4769,215.1143,215.1701,5400.5539
2020-11-03 12:20:00,231.48,231.68,231.42,231.61,5097.958765001538,215.2073,215.3933,215.1515,215.3282,5097.9588
2020-11-03 12:25:00,231.58,231.74,231.33,231.69,14414.811775566724,215.3003,215.449,215.0679,215.4026,14414.8118
2020-11-03 12:30:00,231.89,232.21,231.79,232.04,11010.360036926864,215.5885,215.886,215.4955,215.728,11010.36
2020-11-03 12:35:00,232.03,232.09,231.2,231.37,13175.71032926454,215.7187,215.7744,214.947,215.1051,13175.7103
2020-11-03 12:40:00,231.44,232.07,231.43,231.87,4104.010667760796,215.1701,215.7558,215.1608,215.5699,4104.0107
2020-11-03 12:45:00,231.9,232.01,231.7,231.71,4407.631551954047,215.5978,215.7001,215.4119,215.4211,4407.6316
2020-11-03 12:50:00,231.83,231.83,231.38,231.38,2138.680890347728,215.5327,215.5327,215.1143,215.1143,2138.6809
2020-11-03 12:55:00,231.28,231.37,231.16,231.17,4064.006564775874,215.0214,215.1051,214.9098,214.9191,4064.0066
2020-11-03 13:00:00,231.24,231.28,230.93,230.93,13388.039798953738,214.9842,215.0214,214.696,214.696,13388.0398
2020-11-03 13:05:00,231.02,231.35,230.94,231.32,3968.612165350292,214.7797,215.0865,214.7053,215.0586,3968.6122
2020-11-03 13:10:00,231.29,231.44,231.02,231.03,2987.9987691045235,215.0307,215.1701,214.7797,214.789,2987.9988
2020-11-03 13:15:00,231.03,231.13,230.84,231.13,4241.460662632065,214.789,214.8819,214.6123,214.8819,4241.4607
2020-11-03 13:20:00,231.08,231.22,230.97,231.21,4841.522207405888,214.8354,214.9656,214.7332,214.9563,4841.5222
2020-11-03 13:25:00,231.01,231.05,230.76,230.79,1887.37306390399,214.7704,214.8075,214.5379,214.5658,1887.3731
2020-11-03 13:30:00,230.91,231.43,230.82,231.28,4332.752077136116,214.6774,215.1608,214.5937,215.0214,4332.7521
2020-11-03 13:35:00,231.25,231.32,230.79,230.83,4277.361780695455,214.9935,215.0586,214.5658,214.603,4277.3618
2020-11-03 13:40:00,230.94,230.98,230.73,230.85,4149.14350189763,214.7053,214.7425,214.51,214.6216,4149.1435
2020-11-03 13:45:00,230.88,230.94,230.52,230.64,4340.958046979177,214.6495,214.7053,214.3148,214.4264,4340.958
2020-11-03 13:50:00,230.67,230.76,230.38,230.52,3857.831572468971,214.4543,214.5379,214.1846,214.3148,3857.8316
2020-11-03 13:55:00,230.46,230.66,230.25,230.6,4437.378192635142,214.259,214.445,214.0638,214.3892,4437.3782
2020-11-03 14:00:00,230.52,230.83,230.44,230.45,2515.129756898143,214.3148,214.603,214.2404,214.2497,2515.1298
2020-11-03 14:05:00,230.38,230.48,230.26,230.37,6326.802748999897,214.1846,214.2776,214.0731,214.1753,6326.8027
2020-11-03 14:10:00,230.41,230.68,230.1,230.1,6955.585188224433,214.2125,214.4636,213.9243,213.9243,6955.5852
2020-11-03 14:15:00,230.2,230.23,229.92,230.13,11506.821212432043,214.0173,214.0452,213.757,213.9522,11506.8212
2020-11-03 14:20:00,230.13,230.34,229.95,229.97,8103.395220022566,213.9522,214.1475,213.7849,213.8035,8103.3952
2020-11-03 14:25:00,229.97,230.3,229.93,230.15,11626.833521386809,213.8035,214.1103,213.7663,213.9708,11626.8335
2020-11-03 14:30:00,230.22,230.86,230.15,230.86,4559.441994050671,214.0359,214.6309,213.9708,214.6309,4559.442
2020-11-03 14:35:00,230.88,231.25,230.73,230.86,4657.913632167401,214.6495,214.9935,214.51,214.6309,4657.9136
2020-11-03 14:40:00,230.78,231.34,230.78,231.08,9420.453379833829,214.5565,215.0772,214.5565,214.8354,9420.4534
2020-11-03 14:45:00,231.05,231.42,231.04,231.42,6867.371012411529,214.8075,215.1515,214.7982,215.1515,6867.371
2020-11-03 14:50:00,231.39,231.46,231.27,231.38,4819.981536567853,215.1236,215.1887,215.0121,215.1143,4819.9815
2020-11-03 14:55:00,231.3,231.31,231.07,231.16,4710.226689916914,215.04,215.0493,214.8261,214.9098,4710.2267
2020-11-03 15:00:00,231.19,231.33,230.83,230.84,8953.738845009744,214.9377,215.0679,214.603,214.6123,8953.7388
2020-11-03 15:05:00,230.76,230.84,230.52,230.78,11216.535029233766,214.5379,214.6123,214.3148,214.5565,11216.535
2020-11-03 15:10:00,230.79,231.16,230.78,230.9,5276.438609088112,214.5658,214.9098,214.5565,214.6681,5276.4386
2020-11-03 15:15:00,230.84,231.11,230.78,230.93,4743.0505692891575,214.6123,214.8633,214.5565,214.696,4743.0506
2020-11-03 15:20:00,230.88,231.05,230.56,230.64,7861.319109652271,214.6495,214.8075,214.352,214.4264,7861.3191
2020-11-03 15:25:00,230.62,230.99,230.54,230.68,8970.150784695867,214.4078,214.7518,214.3334,214.4636,8970.1508
2020-11-03 15:30:00,230.72,231.61,230.71,231.51,7974.151194994358,214.5007,215.3282,214.4914,215.2352,7974.1512
2020-11-03 15:35:00,231.3,231.58,231.19,231.56,6775.053851677095,215.04,215.3003,214.9377,215.2817,6775.0539
2020-11-03 15:40:00,231.45,232.09,231.45,232.09,10090.265668273669,215.1794,215.7744,215.1794,215.7744,10090.2657
2020-11-03 15:45:00,231.95,232.38,231.95,232.31,18462.40640065648,215.6443,216.044,215.6443,215.979,18462.4064
2020-11-03 15:50:00,232.12,232.93,232.05,232.81,23677.30023592164,215.8023,216.5554,215.7372,216.4438,23677.3002
2020-11-03 15:55:00,232.81,232.81,231.6,231.77,77522.82285362601,216.4438,216.4438,215.3189,215.4769,77522.8229
2020-11-04 09:30:00,234.53,237.77,233.64,235.28,16346.291927377166,218.0429,221.0551,217.2155,218.7402,16346.2919
2020-11-04 09:35:00,236.36,236.9,235.67,235.84,4471.227818237768,219.7443,220.2463,219.1028,219.2608,4471.2278
2020-11-04 09:40:00,235.76,235.77,235.15,235.64,5483.639347625397,219.1864,219.1957,218.6193,219.0749,5483.6393
2020-11-04 09:45:00,235.51,235.57,234.82,235.11,7255.103087496153,218.954,219.0098,218.3125,218.5821,7255.1031
2020-11-04 09:50:00,235.11,235.64,234.9,234.9,4754.333777823366,218.5821,219.0749,218.3869,218.3869,4754.3338
2020-11-04 09:55:00,235.18,236.35,234.9,236.32,6253.974766642732,218.6472,219.735,218.3869,219.7071,6253.9748
2020-11-04 10:00:00,235.98,237.29,235.98,236.99,10825.725715457997,219.391,220.6089,219.391,220.33,10825.7257
2020-11-04 10:05:00,236.97,237.38,236.32,236.99,13444.455841624782,220.3114,220.6926,219.7071,220.33,13444.4558
2020-11-04 10:10:00,237.06,237.78,237.05,237.35,5431.326289875885,220.3951,221.0644,220.3858,220.6647,5431.3263
2020-11-04 10:15:00,237.49,238.68,237.49,238.34,15791.363216740176,220.7948,221.9012,220.7948,221.5851,15791.3632
2020-11-04 10:20:00,238.51,239.06,238.29,238.94,10511.847368960918,221.7431,222.2545,221.5386,222.1429,10511.8474
2020-11-04 10:25:00,238.9,238.9,237.98,238.0,6448.866550415427,222.1057,222.1057,221.2504,221.269,6448.8666
2020-11-04 10:30:00,238.01,238.09,237.63,237.87,4208.636783259822,221.2783,221.3526,220.925,221.1481,4208.6368
2020-11-04 10:35:00,237.87,237.88,236.71,237.21,9002.97466406811,221.1481,221.1574,220.0697,220.5345,9002.9747
2020-11-04 10:40:00,237.3,237.51,237.21,237.26,7949.533285465175,220.6182,220.8134,220.5345,220.581,7949.5333
2020-11-04 10:45:00,237.33,237.9,237.29,237.65,5716.483741922249,220.6461,221.176,220.6089,220.9436,5716.4837
2020-11-04 10:50:00,237.8,237.96,236.92,237.91,8952.71309877936,221.083,221.2318,220.2649,221.1853,8952.7131
2020-11-04 10:55:00,237.95,238.06,237.15,237.78,9513.796286798646,221.2225,221.3248,220.4787,221.0644,9513.7963
2020-11-04 11:00:00,237.96,237.96,237.33,237.55,6391.424761514001,221.2318,221.2318,220.6461,220.8506,6391.4248
2020-11-04 11:05:00,237.69,237.72,237.25,237.39,5518.514719458406,220.9808,221.0087,220.5717,220.7019,5518.5147
2020-11-04 11:10:00,237.34,237.34,236.49,236.49,5809.826648887065,220.6554,220.6554,219.8651,219.8651,5809.8266
2020-11-04 11:15:00,236.6,236.73,236.27,236.67,9974.356344240434,219.9674,220.0883,219.6606,220.0325,9974.3563
2020-11-04 11:20:00,236.59,236.61,235.75,236.42,10700.584675351318,219.9581,219.9767,219.1771,219.8,10700.5847
2020-11-04 11:25:00,236.4,237.09,236.39,236.9,7900.297466406811,219.7814,220.4229,219.7722,220.2463,7900.2975
2020-11-04 11:30:00,236.93,237.47,236.93,237.32,7123.80757000718,220.2742,220.7762,220.2742,220.6368,7123.8076
2020-11-04 11:35:00,237.23,237.73,236.59,236.73,7312.544876397579,220.5531,221.018,219.9581,220.0883,7312.5449
2020-11-04 11:40:00,236.74,237.09,236.3,236.52,13161.349882039183,220.0975,220.4229,219.6885,219.893,13161.3499
2020-11-04 11:45:00,236.57,236.74,236.25,236.63,7357.677710534414,219.9395,220.0975,219.642,219.9953,7357.6777
2020-11-04 11:50:00,236.76,236.81,236.58,236.8,7779.259411221664,220.1161,220.1626,219.9488,220.1533,7779.2594
2020-11-04 11:55:00,236.69,237.46,236.57,237.01,9466.611960201046,220.0511,220.7669,219.9395,220.3486,9466.612
2020-11-04 12:00:00,237.05,237.48,237.04,237.27,7549.49225561596,220.3858,220.7855,220.3765,220.5903,7549.4923
2020-11-04 12:05:00,237.31,237.34,236.76,236.88,8263.411631962252,220.6275,220.6554,220.1161,220.2277,8263.4116
2020-11-04 12:10:00,236.93,237.28,236.71,237.19,16143.19417376141,220.2742,220.5996,220.0697,220.5159,16143.1942
2020-11-04 12:15:00,237.27,237.35,237.07,237.24,8863.473176736075,220.5903,220.6647,220.4043,220.5624,8863.4732
2020-11-04 12:20:00,237.17,237.56,237.15,237.47,11833.008513693712,220.4973,220.8599,220.4787,220.7762,11833.0085
2020-11-04 12:25:00,237.44,237.51,237.07,237.08,11720.176428351626,220.7483,220.8134,220.4043,220.4136,11720.1764
2020-11-04 12:30:00,237.17,237.24,236.89,237.01,5404.656887885937,220.4973,220.5624,220.237,220.3486,5404.6569
2020-11-04 12:35:00,236.89,236.89,236.42,236.44,5496.974048620371,220.237,220.237,219.8,219.8186,5496.974
2020-11-04 12:40:00,236.49,236.73,236.35,236.54,13837.316647861318,219.8651,220.0883,219.735,219.9116,13837.3166
2020-11-04 12:45:00,236.29,236.34,235.38,235.41,6086.778131090368,219.6792,219.7257,218.8332,218.861,6086.7781
2020-11-04 12:50:00,235.61,235.67,235.09,235.53,8283.926556569904,219.047,219.1028,218.5635,218.9726,8283.9266
2020-11-04 12:55:00,235.5,236.13,235.5,235.99,4632.269976407836,218.9447,219.5304,218.9447,219.4003,4632.27
2020-11-04 13:00:00,235.98,236.02,235.55,235.76,4332.752077136116,219.391,219.4282,218.9912,219.1864,4332.7521
2020-11-04 13:05:00,235.72,236.05,235.68,235.78,5265.155400553903,219.1493,219.4561,219.1121,219.205,5265.1554
2020-11-04 13:10:00,235.85,236.21,235.54,235.62,15682.63411631962,219.2701,219.6048,218.9819,219.0563,15682.6341
2020-11-04 13:15:00,235.44,235.44,234.86,235.14,9563.03210585701,218.8889,218.8889,218.3497,218.61,9563.0321
2020-11-04 13:20:00,235.21,235.3,234.81,235.13,5491.845317468458,218.6751,218.7588,218.3032,218.6007,5491.8453
2020-11-04 13:25:00,235.09,235.36,234.64,234.64,24254.79536362704,218.5635,218.8146,218.1452,218.1452,24254.7954
2020-11-04 13:30:00,234.71,235.09,234.36,234.47,20877.013026977125,218.2103,218.5635,217.8849,217.9871,20877.013
2020-11-04 13:35:00,234.52,234.71,234.0,234.08,15813.929633808595,218.0336,218.2103,217.5502,217.6245,15813.9296
2020-11-04 13:40:00,234.09,234.36,233.24,233.47,12983.895784182992,217.6338,217.8849,216.8436,217.0574,12983.8958
2020-11-04 13:45:00,233.66,233.97,233.51,233.67,14675.351318083904,217.2341,217.5223,217.0946,217.2434,14675.3513
2020-11-04 13:50:00,233.51,234.22,233.46,234.04,4702.020720073853,217.0946,217.7547,217.0481,217.5874,4702.0207
2020-11-04 13:55:00,233.97,234.05,233.63,233.97,12942.86593496769,217.5223,217.5967,217.2062,217.5223,12942.8659
2020-11-04 14:00:00,233.97,234.69,233.97,234.08,6404.759462508975,217.5223,218.1917,217.5223,217.6245,6404.7595
2020-11-04 14:05:00,234.01,234.18,233.63,233.73,12660.785721612472,217.5595,217.7175,217.2062,217.2991,12660.7857
2020-11-04 14:10:00,233.8,234.23,233.72,234.09,7557.698225459021,217.3642,217.764,217.2898,217.6338,7557.6982
2020-11-04 14:15:00,234.09,234.09,233.68,233.75,5149.246076520669,217.6338,217.6338,217.2527,217.3177,5149.2461
2020-11-04 14:20:00,233.76,234.07,233.73,234.0,8816.288850138475,217.327,217.6152,217.2991,217.5502,8816.2889
2020-11-04 14:25:00,233.81,233.93,233.63,233.72,3773.720381577597,217.3735,217.4851,217.2062,217.2898,3773.7204
2020-11-04 14:30:00,233.79,233.85,233.32,233.57,7681.813519335316,217.3549,217.4107,216.918,217.1504,7681.8135
2020-11-04 14:35:00,233.58,234.04,233.4,233.4,5576.982254590214,217.1597,217.5874,216.9923,216.9923,5576.9823
2020-11-04 14:40:00,233.48,233.48,232.99,233.46,8249.051184736896,217.0667,217.0667,216.6112,217.0481,8249.0512
2020-11-04 14:45:00,233.46,233.79,232.85,232.98,6453.99528156734,217.0481,217.3549,216.481,216.6019,6453.9953
2020-11-04 14:50:00,233.1,233.4,233.0,233.04,11290.388757821314,216.7134,216.9923,216.6205,216.6577,11290.3888
2020-11-04 14:55:00,233.24,233.24,232.64,232.65,10793.927582316135,216.8436,216.8436,216.2858,216.2951,10793.9276
2020-11-04 15:00:00,232.72,232.95,232.39,232.46,7524.874346086778,216.3601,216.574,216.0533,216.1184,7524.8743
2020-11-04 15:05:00,232.37,232.55,232.07,232.23,7759.770232844394,216.0348,216.2021,215.7558,215.9046,7759.7702
2020-11-04 15:10:00,232.27,232.27,231.86,232.01,11187.814134783051,215.9418,215.9418,215.5606,215.7001,11187.8141
2020-11-04 15:15:00,231.99,231.99,231.43,231.87,10858.549594830238,215.6815,215.6815,215.1608,215.5699,10858.5496
2020-11-04 15:20:00,231.87,231.87,231.13,231.61,17095.086675556468,215.5699,215.5699,214.8819,215.3282,17095.0867
2020-11-04 15:25:00,231.63,231.79,231.11,231.5,10131.295517488972,215.3468,215.4955,214.8633,215.2259,10131.2955
2020-11-04 15:30:00,231.7,231.89,231.55,231.84,20333.367524874346,215.4119,215.5885,215.2724,215.542,20333.3675
2020-11-04 15:35:00,231.83,231.91,231.37,231.6,19911.785824187096,215.5327,215.6071,215.1051,215.3189,19911.7858
2020-11-04 15:40:00,231.5,231.51,231.23,231.36,22244.33275207713,215.2259,215.2352,214.9749,215.0958,22244.3328
2020-11-04 15:45:00,231.25,231.47,230.97,230.97,30068.724997435635,214.9935,215.198,214.7332,214.7332,30068.725
2020-11-04 15:50:00,231.3,231.64,231.18,231.57,56821.21243204431,215.04,215.3561,214.9284,215.291,56821.2124
2020-11-04 15:55:00,231.57,231.86,230.72,230.86,108077.751564263,215.291,215.5606,214.5007,214.6309,108077.7516
2020-11-05 09:30:00,233.98,238.33,232.81,234.52,63770.643142886445,217.5316,221.5758,216.4438,218.0336,63770.6431
2020-11-05 09:35:00,234.69,235.11,230.63,230.81,33093.65063083393,218.1917,218.5821,214.4171,214.5844,33093.6506
2020-11-05 09:40:00,230.7,231.04,228.54,229.35,45282.593086470406,214.4822,214.7982,212.474,213.2271,45282.5931
2020-11-05 09:45:00,228.88,229.93,228.74,229.1,44275.31028823469,212.7901,213.7663,212.6599,212.9946,44275.3103
2020-11-05 09:50:00,229.03,229.11,226.61,227.52,58773.2075084624,212.9295,213.0039,210.6797,211.5257,58773.2075
2020-11-05 09:55:00,227.34,229.87,226.77,228.87,55500.05128731152,211.3584,213.7105,210.8284,212.7808,55500.0513
2020-11-05 10:00:00,229.35,229.92,228.81,229.5,21303.723458816286,213.2271,213.757,212.725,213.3665,21303.7235
2020-11-05 10:05:00,229.75,230.08,229.26,229.89,40722.12534618935,213.5989,213.9057,213.1434,213.7291,40722.1253
2020-11-05 10:10:00,229.89,230.08,229.44,229.59,27582.316134988203,213.7291,213.9057,213.3107,213.4502,27582.3161
2020-11-05 10:15:00,229.73,232.45,229.73,232.17,25966.765822135603,213.5803,216.1091,213.5803,215.8488,25966.7658
2020-11-05 10:20:00,232.22,232.79,231.05,232.09,14623.038260334391,215.8953,216.4252,214.8075,215.7744,14623.0383
2020-11-05 10:25:00,232.03,232.33,231.5,231.84,25508.25725715458,215.7187,215.9976,215.2259,215.542,25508.2573
2020-11-05 10:30:00,232.01,232.42,231.45,232.07,8455.2261770438,215.7001,216.0812,215.1794,215.7558,8455.2262
2020-11-05 10:35:00,232.07,232.25,231.09,231.09,26808.90347727972,215.7558,215.9232,214.8447,214.8447,26808.9035
2020-11-05 10:40:00,231.08,231.27,230.28,230.72,39738.434711252434,214.8354,215.0121,214.0917,214.5007,39738.4347
2020-11-05 10:45:00,230.73,231.79,230.58,231.79,68444.96871473997,214.51,215.4955,214.3706,215.4955,68444.9687
2020-11-05 10:50:00,231.87,233.34,231.33,231.37,38213.1500666735,215.5699,216.9366,215.0679,215.1051,38213.1501
2020-11-05 10:55:00,231.48,232.32,231.36,231.83,10406.19550723151,215.2073,215.9883,215.0958,215.5327,10406.1955
2020-11-05 11:00:00,232.03,232.58,231.73,231.73,11373.474202482306,215.7187,216.23,215.4397,215.4397,11373.4742
2020-11-05 11:05:00,231.68,231.89,231.34,231.35,7209.970253359319,215.3933,215.5885,215.0772,215.0865,7209.9703
2020-11-05 11:10:00,231.25,231.54,230.9,231.39,18983.48548569084,214.9935,215.2631,214.6681,215.1236,18983.4855
2020-11-05 11:15:00,231.4,231.87,231.3,231.3,9578.418299312749,215.1329,215.5699,215.04,215.04,9578.4183
2020-11-05 11:20:00,231.24,231.47,230.79,230.8,11818.648066468357,214.9842,215.198,214.5658,214.5751,11818.6481
2020-11-05 11:25:00,230.81,231.54,230.56,230.96,22361.26782234076,214.5844,215.2631,214.352,214.7239,22361.2678
2020-11-05 11:30:00,231.07,231.22,230.13,230.55,10787.773104933838,214.8261,214.9656,213.9522,214.3427,10787.7731
2020-11-05 11:35:00,230.76,231.37,230.61,230.79,6548.363934762539,214.5379,215.1051,214.3985,214.5658,6548.3639
2020-11-05 11:40:00,230.94,231.31,230.73,231.05,6167.812083290593,214.7053,215.0493,214.51,214.8075,6167.8121
2020-11-05 11:45:00,230.93,231.02,230.5,230.65,8993.742947994666,214.696,214.7797,214.2962,214.4357,8993.7429
2020-11-05 11:50:00,230.58,230.73,230.08,230.08,5144.117345368755,214.3706,214.51,213.9057,213.9057,5144.1173
2020-11-05 11:55:00,229.92,230.18,229.1,229.1,7890.040004102984,213.757,213.9987,212.9946,212.9946,7890.04
2020-11-05 12:00:00,228.96,229.72,228.8,229.56,12369.473792183811,212.8645,213.571,212.7157,213.4223,12369.4738
2020-11-05 12:05:00,229.56,230.16,229.45,229.53,7581.290388757821,213.4223,213.9801,213.32,213.3944,7581.2904
2020-11-05 12:10:00,229.77,229.93,228.94,228.94,7089.957944404554,213.6175,213.7663,212.8459,212.8459,7089.9579
2020-11-05 12:15:00,229.02,229.35,228.48,228.7,8093.13775771874,212.9203,213.2271,212.4182,212.6227,8093.1378
2020-11-05 12:20:00,228.74,228.95,227.61,227.68,10821.622730536465,212.6599,212.8552,211.6094,211.6745,10821.6227
2020-11-05 12:25:00,227.93,228.12,227.76,227.88,6425.274387116627,211.9069,212.0835,211.7488,211.8604,6425.2744
2020-11-05 12:30:00,228.0,228.31,227.67,228.17,10272.848497281771,211.972,212.2602,211.6652,212.13,10272.8485
2020-11-05 12:35:00,228.23,229.26,228.14,228.89,16185.249769207096,212.1858,213.1434,212.1021,212.7994,16185.2498
2020-11-05 12:40:00,228.89,229.89,228.89,229.28,11135.50107703354,212.7994,213.7291,212.7994,213.162,11135.5011
2020-11-05 12:45:00,229.37,230.06,229.37,229.82,13172.633090573392,213.2456,213.8871,213.2456,213.664,13172.6331
2020-11-05 12:50:00,229.81,230.29,229.81,230.13,14020.925223099804,213.6547,214.101,213.6547,213.9522,14020.9252
2020-11-05 12:55:00,230.07,230.23,229.43,229.43,16370.909836906349,213.8964,214.0452,213.3014,213.3014,16370.9098
2020-11-05 13:00:00,229.48,230.4,229.25,230.31,8266.4888706534,213.3479,214.2032,213.1341,214.1196,8266.4889
2020-11-05 13:05:00,230.31,230.46,229.9,229.9,12348.95886757616,214.1196,214.259,213.7384,213.7384,12348.9589
2020-11-05 13:10:00,229.96,230.2,229.67,230.13,8440.865729818443,213.7942,214.0173,213.5246,213.9522,8440.8657
2020-11-05 13:15:00,230.06,230.06,229.66,229.85,7088.932198174171,213.8871,213.8871,213.5153,213.6919,7088.9322
2020-11-05 13:20:00,229.91,230.13,229.57,230.13,11092.419735357473,213.7477,213.9522,213.4316,213.9522,11092.4197
2020-11-05 13:25:00,230.14,230.29,229.9,230.24,8144.42506923787,213.9615,214.101,213.7384,214.0545,8144.4251
2020-11-05 13:30:00,230.13,230.44,230.1,230.44,6393.476253974766,213.9522,214.2404,213.9243,214.2404,6393.4763
2020-11-05 13:35:00,230.45,231.03,230.44,231.03,9236.844804595345,214.2497,214.789,214.2404,214.789,9236.8448
2020-11-05 13:40:00,230.98,231.22,230.93,231.09,12342.804390193864,214.7425,214.9656,214.696,214.8447,12342.8044
2020-11-05 13:45:00,231.01,231.12,230.53,230.73,11664.786131910963,214.7704,214.8726,214.3241,214.51,11664.7861
2020-11-05 13:50:00,230.91,230.91,230.63,230.77,6669.401989947687,214.6774,214.6774,214.4171,214.5472,6669.402
2020-11-05 13:55:00,230.78,231.21,230.76,231.01,8911.683249564057,214.5565,214.9563,214.5379,214.7704,8911.6832
2020-11-05 14:00:00,231.06,231.38,230.84,231.38,10336.444763565494,214.8168,215.1143,214.6123,215.1143,10336.4448
2020-11-05 14:05:00,231.26,231.37,230.86,231.13,9910.760077956713,215.0028,215.1051,214.6309,214.8819,9910.7601
2020-11-05 14:10:00,231.05,231.05,230.47,230.85,11624.782028926043,214.8075,214.8075,214.2683,214.6216,11624.782
2020-11-05 14:15:00,230.75,230.94,230.54,230.58,5110.26771976613,214.5286,214.7053,214.3334,214.3706,5110.2677
2020-11-05 14:20:00,230.45,230.72,230.45,230.58,9615.345163606524,214.2497,214.5007,214.2497,214.3706,9615.3452
2020-11-05 14:25:00,230.57,230.64,230.35,230.4,6632.475125653913,214.3613,214.4264,214.1568,214.2032,6632.4751
2020-11-05 14:30:00,230.45,230.71,230.27,230.54,9456.35449789722,214.2497,214.4914,214.0824,214.3334,9456.3545
2020-11-05 14:35:00,230.54,230.64,230.22,230.64,12999.281977638731,214.3334,214.4264,214.0359,214.4264,12999.282
2020-11-05 14:40:00,230.62,231.19,230.51,231.09,15417.99158888091,214.4078,214.9377,214.3055,214.8447,15417.9916
2020-11-05 14:45:00,231.14,231.14,230.3,230.56,16112.421786849933,214.8912,214.8912,214.1103,214.352,16112.4218
2020-11-05 14:50:00,230.52,230.91,230.52,230.59,10773.412657708484,214.3148,214.6774,214.3148,214.3799,10773.4127
2020-11-05 14:55:00,230.47,230.68,230.12,230.6,13361.37039696379,214.2683,214.4636,213.9429,214.3892,13361.3704
2020-11-05 15:00:00,230.6,230.75,230.33,230.59,17503.33367524874,214.3892,214.5286,214.1382,214.3799,17503.3337
2020-11-05 15:05:00,230.59,230.91,230.05,230.09,20303.62088419325,214.3799,214.6774,213.8778,213.915,20303.6209
2020-11-05 15:10:00,229.99,230.05,229.69,229.71,13566.519643040312,213.8221,213.8778,213.5432,213.5617,13566.5196
2020-11-05 15:15:00,229.71,229.93,229.44,229.54,14409.68304441481,213.5617,213.7663,213.3107,213.4037,14409.683
2020-11-05 15:20:00,229.52,229.82,229.4,229.76,17150.476971997126,213.3851,213.664,213.2735,213.6082,17150.477
2020-11-05 15:25:00,229.73,229.94,229.54,229.56,10297.466406810954,213.5803,213.7756,213.4037,213.4223,10297.4664
2020-11-05 15:30:00,229.49,229.55,228.48,228.82,20501.589906657093,213.3572,213.413,212.4182,212.7343,20501.5899
2020-11-05 15:35:00,228.69,228.84,227.92,227.96,24783.05467227408,212.6135,212.7529,211.8976,211.9348,24783.0547
2020-11-05 15:40:00,227.94,228.13,227.5,227.77,36006.76992512053,211.9162,212.0928,211.5071,211.7581,36006.7699
2020-11-05 15:45:00,227.77,228.25,227.63,228.16,31234.99846138065,211.7581,212.2044,211.628,212.1207,31234.9985
2020-11-05 15:50:00,228.07,228.97,228.0,228.74,56507.334085547234,212.037,212.8738,211.972,212.6599,56507.3341
2020-11-05 15:55:00,228.69,228.97,228.34,228.75,110203.09775361574,212.6135,212.8738,212.2881,212.6692,110203.0978
2020-11-06 09:30:00,229.29,230.08,228.83,228.95,26689.91691455534,213.1713,213.9057,212.7436,212.8552,26689.9169
2020-11-06 09:35:00,228.99,229.93,228.93,229.64,9738.434711252436,212.8924,213.7663,212.8366,213.4967,9738.4347
2020-11-06 09:40:00,229.64,230.41,229.64,230.41,4626.115499025541,213.4967,214.2125,213.4967,214.2125,4626.1155
2020-11-06 09:45:00,230.51,232.29,230.51,232.29,10814.442506923786,214.3055,215.9604,214.3055,215.9604,10814.4425
2020-11-06 09:50:00,232.05,232.69,231.45,232.46,16513.48856292953,215.7372,216.3323,215.1794,216.1184,16513.4886
2020-11-06 09:55:00,232.09,232.43,231.71,232.33,8821.417581290389,215.7744,216.0905,215.4211,215.9976,8821.4176
2020-11-06 10:00:00,232.21,234.34,232.2,234.13,24387.1166273464,215.886,217.8663,215.8767,217.671,24387.1166
2020-11-06 10:05:00,234.13,234.99,233.16,234.67,14330.700584675353,217.671,218.4706,216.7692,218.1731,14330.7006
2020-11-06 10:10:00,234.56,235.57,233.92,233.93,10872.910042055595,218.0708,219.0098,217.4758,217.4851,10872.91
2020-11-06 10:15:00,233.88,234.42,233.79,234.28,8751.66683762437,217.4386,217.9406,217.3549,217.8105,8751.6668
2020-11-06 10:20:00,234.28,234.63,233.76,234.22,14136.83454713304,217.8105,218.1359,217.327,217.7547,14136.8345
2020-11-06 10:25:00,234.21,234.76,233.46,233.46,10320.032823879372,217.7454,218.2567,217.0481,217.0481,10320.0328
2020-11-06 10:30:00,233.46,234.15,232.73,232.73,9726.125756487843,217.0481,217.6896,216.3694,216.3694,9726.1258
2020-11-06 10:35:00,232.96,233.36,232.48,232.69,12760.283105959585,216.5833,216.9552,216.137,216.3323,12760.2831
2020-11-06 10:40:00,232.4,233.23,232.11,233.11,7795.671350907785,216.0626,216.8343,215.793,216.7227,7795.6714
2020-11-06 10:45:00,232.99,233.26,232.26,232.44,6422.197148425479,216.6112,216.8622,215.9325,216.0998,6422.1971
2020-11-06 10:50:00,232.25,233.43,232.24,232.95,8472.663862960304,215.9232,217.0202,215.9139,216.574,8472.6639
2020-11-06 10:55:00,232.87,233.0,231.73,231.93,7078.674735870345,216.4996,216.6205,215.4397,215.6257,7078.6747
2020-11-06 11:00:00,231.7,232.76,231.7,232.59,14546.107293055697,215.4119,216.3973,215.4119,216.2393,14546.1073
2020-11-06 11:05:00,232.55,232.97,232.35,232.79,4005.539029644066,216.2021,216.5926,216.0162,216.4252,4005.539
2020-11-06 11:10:00,232.62,232.91,232.11,232.23,5333.880397989537,216.2672,216.5368,215.793,215.9046,5333.8804
2020-11-06 11:15:00,232.19,232.68,231.93,232.57,4544.055800594932,215.8674,216.323,215.6257,216.2207,4544.0558
2020-11-06 11:20:00,232.42,232.67,231.69,232.28,5187.1986870448245,216.0812,216.3137,215.4026,215.9511,5187.1987
2020-11-06 11:25:00,232.31,232.68,231.68,231.68,4407.631551954047,215.979,216.323,215.3933,215.3933,4407.6316
2020-11-06 11:30:00,231.89,232.09,231.68,231.79,4835.367730023592,215.5885,215.7744,215.3933,215.4955,4835.3677
2020-11-06 11:35:00,231.8,232.01,231.42,231.51,3741.922248435737,215.5048,215.7001,215.1515,215.2352,3741.9222
2020-11-06 11:40:00,231.51,231.82,231.1,231.75,5198.481895579033,215.2352,215.5234,214.854,215.4583,5198.4819
2020-11-06 11:45:00,231.67,231.77,231.03,231.3,3043.389065545184,215.384,215.4769,214.789,215.04,3043.3891
2020-11-06 11:50:00,231.07,231.36,230.77,230.77,5364.652784901015,214.8261,215.0958,214.5472,214.5472,5364.6528
2020-11-06 11:55:00,230.81,231.29,230.81,231.03,6208.841932505898,214.5844,215.0307,214.5844,214.789,6208.8419
2020-11-06 12:00:00,231.04,231.74,231.04,231.2,7044.82511026772,214.7982,215.449,214.7982,214.947,7044.8251
2020-11-06 12:05:00,231.19,231.33,231.12,231.26,2522.3099805108213,214.9377,215.0679,214.8726,215.0028,2522.31
2020-11-06 12:10:00,231.22,231.22,230.7,230.86,3216.740178479844,214.9656,214.9656,214.4822,214.6309,3216.7402
2020-11-06 12:15:00,230.81,231.01,230.78,230.97,1708.893219817417,214.5844,214.7704,214.5565,214.7332,1708.8932
2020-11-06 12:20:00,230.97,230.98,230.53,230.57,4725.612883372653,214.7332,214.7425,214.3241,214.3613,4725.6129
2020-11-06 12:25:00,230.61,230.89,230.61,230.76,2207.4058877833622,214.3985,214.6588,214.3985,214.5379,2207.4059
2020-11-06 12:30:00,230.68,231.02,230.51,231.02,4258.898348548569,214.4636,214.7797,214.3055,214.7797,4258.8983
2020-11-06 12:35:00,230.94,231.23,230.89,231.23,2674.120422607447,214.7053,214.9749,214.6588,214.9749,2674.1204
2020-11-06 12:40:00,231.24,232.43,231.22,232.25,6677.607959790747,214.9842,216.0905,214.9656,215.9232,6677.608
2020-11-06 12:45:00,232.29,232.81,232.21,232.77,3753.205456969945,215.9604,216.4438,215.886,216.4066,3753.2055
2020-11-06 12:50:00,232.75,233.47,232.74,233.46,10401.066776079597,216.388,217.0574,216.3787,217.0481,10401.0668
2020-11-06 12:55:00,233.25,233.57,233.24,233.27,7180.223612678223,216.8529,217.1504,216.8436,216.8715,7180.2236
2020-11-06 13:00:00,233.23,233.63,233.16,233.45,4458.918863473176,216.8343,217.2062,216.7692,217.0388,4458.9189
2020-11-06 13:05:00,233.31,233.63,233.31,233.63,3811.672992101754,216.9087,217.2062,216.9087,217.2062,3811.673
2020-11-06 13:10:00,233.5,234.27,233.5,234.13,9471.74069135296,217.0853,217.8012,217.0853,217.671,9471.7407
2020-11-06 13:15:00,234.25,234.36,233.7,233.7,7557.698225459021,217.7826,217.8849,217.2713,217.2713,7557.6982
2020-11-06 13:20:00,233.69,233.89,233.44,233.5,5505.180018463432,217.262,217.4479,217.0295,217.0853,5505.18
2020-11-06 13:25:00,233.6,233.79,233.0,233.0,5369.781516052928,217.1783,217.3549,216.6205,216.6205,5369.7815
2020-11-06 13:30:00,233.28,233.28,232.83,232.88,2246.3842445379014,216.8808,216.8808,216.4624,216.5089,2246.3842
2020-11-06 13:35:00,232.95,233.21,232.83,233.16,3070.0584675351315,216.574,216.8157,216.4624,216.7692,3070.0585
2020-11-06 13:40:00,232.89,233.17,232.58,232.81,3940.917017129962,216.5182,216.7785,216.23,216.4438,3940.917
2020-11-06 13:45:00,232.88,233.43,232.83,233.15,4489.691250384654,216.5089,217.0202,216.4624,216.7599,4489.6913
2020-11-06 13:50:00,233.19,233.51,233.19,233.28,2904.9133244435325,216.7971,217.0946,216.7971,216.8808,2904.9133
2020-11-06 13:55:00,233.19,233.6,232.87,233.11,2837.214073238281,216.7971,217.1783,216.4996,216.7227,2837.2141
2020-11-06 14:00:00,233.41,233.41,233.01,233.01,4139.911785824187,217.0016,217.0016,216.6298,216.6298,4139.9118
2020-11-06 14:05:00,233.15,233.5,233.01,233.5,5175.915478510617,216.7599,217.0853,216.6298,217.0853,5175.9155
2020-11-06 14:10:00,233.33,233.49,233.3,233.41,5604.677402810545,216.9273,217.076,216.8994,217.0016,5604.6774
2020-11-06 14:15:00,233.38,233.41,233.02,233.06,8935.275412862857,216.9738,217.0016,216.6391,216.6762,8935.2754
2020-11-06 14:20:00,233.08,233.13,232.71,232.91,8203.91835060006,216.6948,216.7413,216.3509,216.5368,8203.9184
2020-11-06 14:25:00,232.81,233.35,232.8,233.12,6554.518412144835,216.4438,216.9459,216.4345,216.732,6554.5184
2020-11-06 14:30:00,233.19,233.19,232.87,232.92,6031.387834649708,216.7971,216.7971,216.4996,216.5461,6031.3878
2020-11-06 14:35:00,232.8,232.8,232.39,232.66,12055.595445686737,216.4345,216.4345,216.0533,216.3044,12055.5954
2020-11-06 14:40:00,232.71,232.84,232.23,232.31,8334.188121858651,216.3509,216.4717,215.9046,215.979,8334.1881
2020-11-06 14:45:00,232.31,232.47,231.94,231.94,14330.700584675353,215.979,216.1277,215.635,215.635,14330.7006
2020-11-06 14:50:00,231.93,232.03,231.31,231.31,12885.424146066263,215.6257,215.7187,215.0493,215.0493,12885.4241
2020-11-06 14:55:00,231.34,231.75,231.18,231.61,17364.85793414709,215.0772,215.4583,214.9284,215.3282,17364.8579
2020-11-06 15:00:00,231.62,231.62,231.16,231.28,10562.108934249669,215.3375,215.3375,214.9098,215.0214,10562.1089
2020-11-06 15:05:00,231.17,231.22,230.8,230.8,14768.694225048725,214.9191,214.9656,214.5751,214.5751,14768.6942
2020-11-06 15:10:00,230.74,231.02,230.42,230.89,14703.046466304237,214.5193,214.7797,214.2218,214.6588,14703.0465
2020-11-06 15:15:00,230.84,230.93,230.12,230.25,14659.965124628166,214.6123,214.696,213.9429,214.0638,14659.9651
2020-11-06 15:20:00,230.32,230.6,230.05,230.32,18794.74817930044,214.1289,214.3892,213.8778,214.1289,18794.7482
2020-11-06 15:25:00,230.32,230.51,229.95,230.2,21061.647348446,214.1289,214.3055,213.7849,214.0173,21061.6473
2020-11-06 15:30:00,230.23,230.85,229.98,230.55,15961.63709098369,214.0452,214.6216,213.8128,214.3427,15961.6371
2020-11-06 15:35:00,230.51,230.66,230.14,230.39,27319.72510001025,214.3055,214.445,213.9615,214.1939,27319.7251
2020-11-06 15:40:00,230.35,230.9,230.34,230.51,26776.07959790748,214.1568,214.6681,214.1475,214.3055,26776.0796
2020-11-06 15:45:00,230.6,231.49,230.47,231.31,26120.627756693,214.3892,215.2166,214.2683,215.0493,26120.6278
2020-11-06 15:50:00,231.3,231.47,230.34,230.91,44026.053954251714,215.04,215.198,214.1475,214.6774,44026.054
2020-11-06 15:55:00,231.04,231.23,230.0,230.42,82761.30885218996,214.7982,214.9749,213.8314,214.2218,82761.3089
2020-11-09 09:30:00,240.62,241.61,237.18,237.33,70274.89998974254,223.7048,224.6252,220.5066,220.6461,70274.9
2020-11-09 09:35:00,237.29,238.26,235.46,235.88,49886.14216842753,220.6089,221.5107,218.9075,219.298,49886.1422
2020-11-09 09:40:00,235.57,237.15,235.53,235.61,19142.476151400144,219.0098,220.4787,218.9726,219.047,19142.4762
2020-11-09 09:45:00,236.23,236.28,234.37,234.66,20808.28802954149,219.6234,219.6699,217.8942,218.1638,20808.288
2020-11-09 09:50:00,234.5,238.27,234.39,238.08,28072.622833111087,218.015,221.52,217.9127,221.3433,28072.6228
2020-11-09 09:55:00,237.45,238.24,236.83,237.63,20536.4652784901,220.7576,221.4921,220.1812,220.925,20536.4653
2020-11-09 10:00:00,237.42,238.68,236.37,237.35,52971.5868294184,220.7297,221.9012,219.7536,220.6647,52971.5868
2020-11-09 10:05:00,237.14,238.01,236.36,236.49,29341.47092009437,220.4694,221.2783,219.7443,219.8651,29341.4709
2020-11-09 10:10:00,236.63,237.18,236.51,237.01,9542.51718124936,219.9953,220.5066,219.8837,220.3486,9542.5172
2020-11-09 10:15:00,236.93,237.21,236.22,236.98,13116.217047902348,220.2742,220.5345,219.6141,220.3207,13116.217
2020-11-09 10:20:00,236.98,237.42,236.08,236.67,17332.03405477485,220.3207,220.7297,219.4839,220.0325,17332.0341
2020-11-09 10:25:00,236.87,237.46,236.25,236.37,12595.137962867986,220.2184,220.7669,219.642,219.7536,12595.138
2020-11-09 10:30:00,236.43,236.87,235.78,236.87,12923.376756590418,219.8093,220.2184,219.205,220.2184,12923.3768
2020-11-09 10:35:00,236.65,236.73,235.55,235.55,16550.415427223303,220.0139,220.0883,218.9912,218.9912,16550.4154
2020-11-09 10:40:00,235.57,236.92,235.09,236.63,15122.57667453072,219.0098,220.2649,218.5635,219.9953,15122.5767
2020-11-09 10:45:00,236.63,236.86,235.36,235.85,19630.73135706226,219.9953,220.2091,218.8146,219.2701,19630.7314
2020-11-09 10:50:00,236.14,237.12,235.24,237.03,15315.416965842647,219.5397,220.4508,218.703,220.3672,15315.417
2020-11-09 10:55:00,237.12,237.83,236.53,237.16,22328.443942968508,220.4508,221.1109,219.9023,220.488,22328.4439
2020-11-09 11:00:00,237.15,237.56,236.31,236.31,29214.278387526923,220.4787,220.8599,219.6978,219.6978,29214.2784
2020-11-09 11:05:00,236.35,237.34,236.35,237.08,31070.879064519435,219.735,220.6554,219.735,220.4136,31070.8791
2020-11-09 11:10:00,236.91,237.32,236.67,236.85,30351.83095702124,220.2556,220.6368,220.0325,220.1998,30351.831
2020-11-09 11:15:00,236.66,237.02,236.05,236.49,7889.014257872602,220.0232,220.3579,219.4561,219.8651,7889.0143
2020-11-09 11:20:00,236.47,237.24,236.33,236.95,8562.929531233973,219.8465,220.5624,219.7164,220.2928,8562.9295
2020-11-09 11:25:00,237.03,237.33,236.77,237.13,16268.335213868088,220.3672,220.6461,220.1254,220.4601,16268.3352
2020-11-09 11:30:00,237.03,237.16,236.71,236.89,9159.913837316648,220.3672,220.488,220.0697,220.237,9159.9138
2020-11-09 11:35:00,237.1,237.17,236.59,237.17,9266.59144527644,220.4322,220.4973,219.9581,220.4973,9266.5914
2020-11-09 11:40:00,237.02,237.27,236.87,237.14,6838.650117960816,220.3579,220.5903,220.2184,220.4694,6838.6501
2020-11-09 11:45:00,237.25,237.25,236.69,236.99,4685.608780387732,220.5717,220.5717,220.0511,220.33,4685.6088
2020-11-09 11:50:00,236.77,237.0,236.1,237.0,6043.696789414299,220.1254,220.3393,219.5025,220.3393,6043.6968
2020-11-09 11:55:00,236.87,237.53,236.63,237.53,6051.902759257359,220.2184,220.832,219.9953,220.832,6051.9028
2020-11-09 12:00:00,237.65,237.73,236.71,236.87,23454.713303928605,220.9436,221.018,220.0697,220.2184,23454.7133
2020-11-09 12:05:00,237.02,237.48,236.84,236.91,19159.91383731665,220.3579,220.7855,220.1905,220.2556,19159.9138
2020-11-09 12:10:00,236.85,237.17,236.63,236.68,6270.386706328854,220.1998,220.4973,219.9953,220.0418,6270.3867
2020-11-09 12:15:00,236.84,237.71,236.71,237.44,8351.625807775155,220.1905,220.9994,220.0697,220.7483,8351.6258
2020-11-09 12:20:00,237.52,238.26,237.32,238.26,6063.185967791568,220.8227,221.5107,220.6368,221.5107,6063.186
2020-11-09 12:25:00,238.12,238.8,238.1,238.28,13971.68940404144,221.3805,222.0127,221.3619,221.5293,13971.6894
2020-11-09 12:30:00,238.36,239.19,238.29,239.14,14415.837521797106,221.6037,222.3753,221.5386,222.3288,14415.8375
2020-11-09 12:35:00,239.08,239.32,238.95,239.24,6824.289670735459,222.273,222.4962,222.1522,222.4218,6824.2897
2020-11-09 12:40:00,239.15,239.17,238.75,238.76,3935.788285978049,222.3381,222.3567,221.9662,221.9755,3935.7883
2020-11-09 12:45:00,239.08,239.45,238.93,239.08,9341.470920094367,222.273,222.617,222.1336,222.273,9341.4709
2020-11-09 12:50:00,239.16,239.23,238.68,239.0,7589.496358600882,222.3474,222.4125,221.9012,222.1987,7589.4964
2020-11-09 12:55:00,238.9,240.17,238.89,240.12,44512.25766745307,222.1057,223.2864,222.0964,223.2399,44512.2577
2020-11-09 13:00:00,240.09,240.28,239.85,240.07,9200.943686531951,223.212,223.3887,222.9889,223.1935,9200.9437
2020-11-09 13:05:00,240.13,241.01,240.13,240.72,8927.069443019796,223.2492,224.0674,223.2492,223.7978,8927.0694
2020-11-09 13:10:00,240.61,240.72,240.39,240.69,5196.430403118268,223.6955,223.7978,223.491,223.7699,5196.4304
2020-11-09 13:15:00,240.63,240.92,240.45,240.45,6312.44230177454,223.7141,223.9837,223.5467,223.5467,6312.4423
2020-11-09 13:20:00,240.45,240.45,239.74,239.82,4903.066981228843,223.5467,223.5467,222.8867,222.961,4903.067
2020-11-09 13:25:00,239.81,239.92,238.96,239.58,18222.381782746947,222.9517,223.054,222.1615,222.7379,18222.3818
2020-11-09 13:30:00,239.74,239.81,239.45,239.65,4609.703559339419,222.8867,222.9517,222.617,222.803,4609.7036
2020-11-09 13:35:00,239.53,239.67,239.11,239.28,65212.84234280439,222.6914,222.8216,222.3009,222.459,65212.8423
2020-11-09 13:40:00,239.13,239.77,238.97,239.4,6563.750128218278,222.3195,222.9145,222.1708,222.5706,6563.7501
2020-11-09 13:45:00,239.56,239.86,239.24,239.66,6951.482203302902,222.7193,222.9982,222.4218,222.8123,6951.4822
2020-11-09 13:50:00,239.76,239.77,238.76,239.23,4944.096830444148,222.9052,222.9145,221.9755,222.4125,4944.0968
2020-11-09 13:55:00,239.2,239.62,239.03,239.62,3858.8573186993535,222.3846,222.7751,222.2266,222.7751,3858.8573
2020-11-09 14:00:00,239.62,239.62,238.99,239.04,5924.710226689916,222.7751,222.7751,222.1894,222.2359,5924.7102
2020-11-09 14:05:00,239.19,239.42,239.13,239.2,3514.206585290799,222.3753,222.5891,222.3195,222.3846,3514.2066
2020-11-09 14:10:00,239.07,239.24,238.93,239.03,3179.8133141860703,222.2638,222.4218,222.1336,222.2266,3179.8133
2020-11-09 14:15:00,239.05,239.48,238.74,239.48,7166.888911683249,222.2452,222.6449,221.957,222.6449,7166.8889
2020-11-09 14:20:00,239.34,239.34,238.46,238.81,9055.287721817622,222.5148,222.5148,221.6966,222.022,9055.2877
2020-11-09 14:25:00,238.79,239.24,238.48,238.63,7093.0351830957015,222.0034,222.4218,221.7152,221.8547,7093.0352
2020-11-09 14:30:00,238.8,239.06,238.63,238.81,9759.97538209047,222.0127,222.2545,221.8547,222.022,9759.9754
2020-11-09 14:35:00,238.76,238.98,238.45,238.68,9346.59965124628,221.9755,222.1801,221.6873,221.9012,9346.5997
2020-11-09 14:40:00,238.48,238.56,237.97,238.38,4842.54795363627,221.7152,221.7896,221.2411,221.6223,4842.548
2020-11-09 14:45:00,238.38,238.38,237.57,237.68,21446.30218483947,221.6223,221.6223,220.8692,220.9715,21446.3022
2020-11-09 14:50:00,237.86,238.1,237.66,237.75,8740.383629090164,221.1388,221.3619,220.9529,221.0365,8740.3836
2020-11-09 14:55:00,237.77,238.02,237.6,237.69,15292.850548774231,221.0551,221.2876,220.8971,220.9808,15292.8505
2020-11-09 15:00:00,237.69,238.27,237.61,238.15,9253.256744281463,220.9808,221.52,220.9064,221.4084,9253.2567
2020-11-09 15:05:00,238.12,238.26,237.6,237.84,10991.896604779977,221.3805,221.5107,220.8971,221.1202,10991.8966
2020-11-09 15:10:00,237.74,237.81,237.04,237.47,5741.10165145143,221.0272,221.0923,220.3765,220.7762,5741.1017
2020-11-09 15:15:00,237.65,238.09,237.02,237.04,8752.692583854754,220.9436,221.3526,220.3579,220.3765,8752.6926
2020-11-09 15:20:00,236.98,237.12,236.43,236.91,15585.188224433274,220.3207,220.4508,219.8093,220.2556,15585.1882
2020-11-09 15:25:00,236.9,236.99,236.22,236.3,7742.33254692789,220.2463,220.33,219.6141,219.6885,7742.3325
2020-11-09 15:30:00,236.43,237.15,236.4,236.72,12563.339829726125,219.8093,220.4787,219.7814,220.079,12563.3398
2020-11-09 15:35:00,236.79,237.48,236.7,237.43,11584.777925941122,220.144,220.7855,220.0604,220.739,11584.7779
2020-11-09 15:40:00,237.53,237.57,236.22,236.66,29216.32987998769,220.832,220.8692,219.6141,220.0232,29216.3299
2020-11-09 15:45:00,236.73,236.73,235.64,235.9,34083.495743153144,220.0883,220.0883,219.0749,219.3166,34083.4957
2020-11-09 15:50:00,235.77,235.88,234.72,235.12,26522.720279002973,219.1957,219.298,218.2196,218.5914,26522.7203
2020-11-09 15:55:00,235.23,235.26,233.87,234.11,96958.66242691556,218.6937,218.7216,217.4293,217.6524,96958.6624
2020-11-10 09:30:00,234.99,237.28,234.93,234.94,35447.738229562005,218.4706,220.5996,218.4148,218.4241,35447.7382
2020-11-10 09:35:00,235.13,235.74,234.32,234.79,19248.12801312955,218.6007,219.1678,217.8477,218.2846,19248.128
2020-11-10 09:40:00,235.03,235.39,234.08,234.24,17997.74335829316,218.5078,218.8425,217.6245,217.7733,17997.7434
2020-11-10 09:45:00,234.45,235.04,234.24,234.63,6720.689301466817,217.9685,218.5171,217.7733,218.1359,6720.6893
2020-11-10 09:50:00,234.64,235.14,234.3,234.96,17621.29449174274,218.1452,218.61,217.8291,218.4427,17621.2945
2020-11-10 09:55:00,234.84,235.9,234.64,235.87,13693.712175607754,218.3311,219.3166,218.1452,219.2887,13693.7122
2020-11-10 10:00:00,235.92,236.04,234.79,235.06,24716.38116729921,219.3352,219.4468,218.2846,218.5356,24716.3812
2020-11-10 10:05:00,234.95,235.22,234.55,234.95,52667.96594522515,218.4334,218.6844,218.0615,218.4334,52667.9659
2020-11-10 10:10:00,234.88,235.03,234.49,234.95,23317.26330905734,218.3683,218.5078,218.0057,218.4334,23317.2633
2020-11-10 10:15:00,235.1,235.25,234.75,234.96,9161.965329777411,218.5728,218.7123,218.2474,218.4427,9161.9653
2020-11-10 10:20:00,235.04,235.1,234.26,234.48,11321.161144732792,218.5171,218.5728,217.7919,217.9964,11321.1611
2020-11-10 10:25:00,234.49,234.86,234.15,234.47,10465.6887885937,218.0057,218.3497,217.6896,217.9871,10465.6888
2020-11-10 10:30:00,234.46,234.93,234.0,234.93,10069.750743666016,217.9778,218.4148,217.5502,218.4148,10069.7507
2020-11-10 10:35:00,234.89,235.05,234.43,234.57,6501.17960816494,218.3776,218.5264,217.9499,218.0801,6501.1796
2020-11-10 10:40:00,234.68,235.08,234.05,234.05,9256.333982972612,218.1824,218.5542,217.5967,217.5967,9256.334
2020-11-10 10:45:00,234.34,234.64,233.95,234.33,20137.44999487127,217.8663,218.1452,217.5037,217.857,20137.45
2020-11-10 10:50:00,234.51,235.33,234.4,234.93,12107.908503436249,218.0243,218.7867,217.922,218.4148,12107.9085
2020-11-10 10:55:00,234.93,235.1,234.6,234.71,8906.554518412144,218.4148,218.5728,218.108,218.2103,8906.5545
2020-11-10 11:00:00,234.62,235.18,234.62,234.97,10975.484665093856,218.1266,218.6472,218.1266,218.452,10975.4847
2020-11-10 11:05:00,234.94,235.16,234.81,234.9,30625.705200533383,218.4241,218.6286,218.3032,218.3869,30625.7052
2020-11-10 11:10:00,234.93,235.16,234.6,235.13,14213.765514411734,218.4148,218.6286,218.108,218.6007,14213.7655
2020-11-10 11:15:00,235.03,235.3,234.88,234.94,34406.605805723666,218.5078,218.7588,218.3683,218.4241,34406.6058
2020-11-10 11:20:00,234.94,235.12,234.8,234.89,13392.142783875268,218.4241,218.5914,218.2939,218.3776,13392.1428
2020-11-10 11:25:00,234.94,235.08,234.78,234.95,12755.154374807673,218.4241,218.5542,218.2753,218.4334,12755.1544
2020-11-10 11:30:00,234.98,235.04,234.49,234.5,11963.278284952305,218.4613,218.5171,218.0057,218.015,11963.2783
2020-11-10 11:35:00,234.74,235.01,234.73,234.91,4150.169248128013,218.2381,218.4892,218.2288,218.3962,4150.1692
2020-11-10 11:40:00,234.98,235.15,234.83,234.99,18459.32916196533,218.4613,218.6193,218.3218,218.4706,18459.3292
2020-11-10 11:45:00,234.98,235.14,234.75,234.92,8175.197456149348,218.4613,218.61,218.2474,218.4055,8175.1975
2020-11-10 11:50:00,234.93,235.07,234.74,234.95,9670.735460047184,218.4148,218.5449,218.2381,218.4334,9670.7355
2020-11-10 11:55:00,235.02,235.02,234.79,234.95,10890.3477279721,218.4985,218.4985,218.2846,218.4334,10890.3477
2020-11-10 12:00:00,234.97,235.07,234.7,234.97,22921.325264129653,218.452,218.5449,218.201,218.452,22921.3253
2020-11-10 12:05:00,234.95,234.99,234.82,234.95,9803.05672376654,218.4334,218.4706,218.3125,218.4334,9803.0567
2020-11-10 12:10:00,234.96,235.02,234.84,234.84,21422.71002154067,218.4427,218.4985,218.3311,218.3311,21422.71
2020-11-10 12:15:00,234.92,235.3,234.8,234.95,81568.365986255,218.4055,218.7588,218.2939,218.4334,81568.366
2020-11-10 12:20:00,234.95,235.69,234.87,235.34,33392.142783875264,218.4334,219.1214,218.359,218.796,33392.1428
2020-11-10 12:25:00,235.42,235.77,235.06,235.06,21224.74099907683,218.8703,219.1957,218.5356,218.5356,21224.741
2020-11-10 12:30:00,235.06,235.61,235.04,235.54,22354.087598728074,218.5356,219.047,218.5171,218.9819,22354.0876
2020-11-10 12:35:00,235.47,236.06,235.31,235.98,4536.875576982255,218.9168,219.4654,218.7681,219.391,4536.8756
2020-11-10 12:40:00,235.88,236.15,235.28,235.58,11121.140629808186,219.298,219.549,218.7402,219.0191,11121.1406
2020-11-10 12:45:00,235.81,235.83,234.94,235.05,26045.74828187506,219.2329,219.2515,218.4241,218.5264,26045.7483
2020-11-10 12:50:00,235.03,235.1,234.73,234.79,10888.296235511334,218.5078,218.5728,218.2288,218.2846,10888.2962
2020-11-10 12:55:00,234.84,235.04,234.83,235.0,4967.688993742948,218.3311,218.5171,218.3218,218.4799,4967.689
2020-11-10 13:00:00,235.05,235.15,234.86,235.03,6503.231100625705,218.5264,218.6193,218.3497,218.5078,6503.2311
2020-11-10 13:05:00,235.06,235.09,234.57,234.95,3997.333059801005,218.5356,218.5635,218.0801,218.4334,3997.3331
2020-11-10 13:10:00,235.03,235.03,234.47,234.67,4413.786029336342,218.5078,218.5078,217.9871,218.1731,4413.786
2020-11-10 13:15:00,234.76,234.9,234.54,234.81,12711.04728690122,218.2567,218.3869,218.0522,218.3032,12711.0473
2020-11-10 13:20:00,234.64,234.95,234.41,234.41,7112.524361472972,218.1452,218.4334,217.9313,217.9313,7112.5244
2020-11-10 13:25:00,234.46,234.78,234.42,234.47,2761.308852189968,217.9778,218.2753,217.9406,217.9871,2761.3089
2020-11-10 13:30:00,234.62,234.63,234.36,234.4,3775.771874038363,218.1266,218.1359,217.8849,217.922,3775.7719
2020-11-10 13:35:00,234.43,234.64,234.29,234.6,6234.485588265463,217.9499,218.1452,217.8198,218.108,6234.4856
2020-11-10 13:40:00,234.65,234.83,234.52,234.79,8037.74746127808,218.1545,218.3218,218.0336,218.2846,8037.7475
2020-11-10 13:45:00,234.88,235.13,234.76,234.92,13365.47338188532,218.3683,218.6007,218.2567,218.4055,13365.4734
2020-11-10 13:50:00,234.92,235.04,234.85,234.98,17699.25120525182,218.4055,218.5171,218.3404,218.4613,17699.2512
2020-11-10 13:55:00,234.99,235.58,234.88,235.48,19180.4287619243,218.4706,219.0191,218.3683,218.9261,19180.4288
2020-11-10 14:00:00,235.5,235.68,235.16,235.3,5424.146066263206,218.9447,219.1121,218.6286,218.7588,5424.1461
2020-11-10 14:05:00,235.44,235.61,234.83,235.11,14196.32782849523,218.8889,219.047,218.3218,218.5821,14196.3278
2020-11-10 14:10:00,235.17,235.18,234.85,234.97,7741.306800697507,218.6379,218.6472,218.3404,218.452,7741.3068
2020-11-10 14:15:00,235.05,235.05,234.85,234.99,7127.910554928711,218.5264,218.5264,218.3404,218.4706,7127.9106
2020-11-10 14:20:00,234.99,235.02,234.66,234.85,15723.663965534926,218.4706,218.4985,218.1638,218.3404,15723.664
2020-11-10 14:25:00,234.95,234.99,234.0,234.34,10935.480562108934,218.4334,218.4706,217.5502,217.8663,10935.4806
2020-11-10 14:30:00,234.33,235.03,234.32,234.88,4561.4934865114365,217.857,218.5078,217.8477,218.3683,4561.4935
2020-11-10 14:35:00,234.97,235.04,234.64,234.91,9520.976510411325,218.452,218.5171,218.1452,218.3962,9520.9765
2020-11-10 14:40:00,235.0,235.1,234.4,234.4,16053.954251718123,218.4799,218.5728,217.922,217.922,16053.9543
2020-11-10 14:45:00,234.59,235.09,234.59,234.98,12487.434608677811,218.0987,218.5635,218.0987,218.4613,12487.4346
2020-11-10 14:50:00,234.93,235.05,234.8,234.81,14463.021848394706,218.4148,218.5264,218.2939,218.3032,14463.0218
2020-11-10 14:55:00,234.88,235.0,234.76,234.86,9299.415324648682,218.3683,218.4799,218.2567,218.3497,9299.4153
2020-11-10 15:00:00,234.92,235.14,234.83,234.84,16493.999384552262,218.4055,218.61,218.3218,218.3311,16493.9994
2020-11-10 15:05:00,234.84,235.01,234.81,234.95,19301.466817109445,218.3311,218.4892,218.3032,218.4334,19301.4668
2020-11-10 15:10:00,235.0,235.05,233.88,233.96,24141.96327828495,218.4799,218.5264,217.4386,217.513,24141.9633
2020-11-10 15:15:00,233.93,234.29,233.92,234.06,29942.55821109857,217.4851,217.8198,217.4758,217.6059,29942.5582
2020-11-10 15:20:00,234.17,234.35,233.98,234.02,22568.46856087804,217.7082,217.8756,217.5316,217.5688,22568.4686
2020-11-10 15:25:00,233.99,234.1,233.89,234.01,24007.59052210483,217.5409,217.6431,217.4479,217.5595,24007.5905
2020-11-10 15:30:00,234.04,234.15,233.85,233.99,27229.459431736588,217.5874,217.6896,217.4107,217.5409,27229.4594
2020-11-10 15:35:00,234.01,234.76,233.94,234.44,41944.814852805415,217.5595,218.2567,217.4944,217.9592,41944.8149
2020-11-10 15:40:00,234.54,234.8,234.42,234.46,33312.134577905425,218.0522,218.2939,217.9406,217.9778,33312.1346
2020-11-10 15:45:00,234.47,234.78,234.01,234.04,46824.28967073546,217.9871,218.2753,217.5595,217.5874,46824.2897
2020-11-10 15:50:00,234.02,234.59,233.93,234.46,66317.57103292645,217.5688,218.0987,217.4851,217.9778,66317.571
2020-11-10 15:55:00,234.54,234.54,233.61,234.28,113268.02748999896,218.0522,218.0522,217.1876,217.8105,113268.0275
2020-11-11 09:30:00,237.5,237.5,235.72,235.93,55168.73525489793,220.8041,220.8041,219.1493,219.3445,55168.7353
2020-11-11 09:35:00,235.74,236.09,235.43,235.56,12221.76633500872,219.1678,219.4932,218.8796,219.0005,12221.7663
2020-11-11 09:40:00,235.11,235.99,234.77,235.78,10482.100728279824,218.5821,219.4003,218.266,219.205,10482.1007
2020-11-11 09:45:00,235.9,236.22,235.63,235.93,17182.27510513899,219.3166,219.6141,219.0656,219.3445,17182.2751
2020-11-11 09:50:00,235.95,236.29,235.78,235.95,16509.385578008,219.3631,219.6792,219.205,219.3631,16509.3856
2020-11-11 09:55:00,235.86,236.04,235.68,235.93,12796.184224022976,219.2794,219.4468,219.1121,219.3445,12796.1842
2020-11-11 10:00:00,235.96,236.07,235.77,235.96,12246.3842445379,219.3724,219.4746,219.1957,219.3724,12246.3842
2020-11-11 10:05:00,235.96,236.27,235.73,235.92,22349.984613806544,219.3724,219.6606,219.1585,219.3352,22349.9846
2020-11-11 10:10:00,235.8,236.05,235.56,235.74,39707.66232434096,219.2236,219.4561,219.0005,219.1678,39707.6623
2020-11-11 10:15:00,235.63,235.92,235.5,235.8,2387.9372243307007,219.0656,219.3352,218.9447,219.2236,2387.9372
2020-11-11 10:20:00,235.73,236.0,235.73,235.88,15591.34270181557,219.1585,219.4096,219.1585,219.298,15591.3427
2020-11-11 10:25:00,235.94,235.97,235.84,235.93,17005.84675351318,219.3538,219.3817,219.2608,219.3445,17005.8468
2020-11-11 10:30:00,235.93,236.01,235.73,235.78,14207.61103702944,219.3445,219.4189,219.1585,219.205,14207.611
2020-11-11 10:35:00,235.93,236.0,235.87,235.92,19313.77577187404,219.3445,219.4096,219.2887,219.3352,19313.7758
2020-11-11 10:40:00,235.96,236.07,235.88,235.96,19984.61380654426,219.3724,219.4746,219.298,219.3724,19984.6138
2020-11-11 10:45:00,235.98,236.03,235.89,235.94,36609.90870858549,219.391,219.4375,219.3073,219.3538,36609.9087
2020-11-11 10:50:00,235.92,236.12,235.88,235.93,31887.37306390399,219.3352,219.5211,219.298,219.3445,31887.3731
2020-11-11 10:55:00,235.91,235.98,235.84,235.86,5435.429274797415,219.3259,219.391,219.2608,219.2794,5435.4293
2020-11-11 11:00:00,235.88,236.05,235.8,235.85,27618.2172530516,219.298,219.4561,219.2236,219.2701,27618.2173
2020-11-11 11:05:00,235.86,235.96,235.85,235.93,5051.800184634321,219.2794,219.3724,219.2701,219.3445,5051.8002
2020-11-11 11:10:00,235.96,236.05,235.77,235.77,16406.81095496974,219.3724,219.4561,219.1957,219.1957,16406.811
2020-11-11 11:15:00,235.91,235.96,235.85,235.96,2734.6394502000203,219.3259,219.3724,219.2701,219.3724,2734.6395
2020-11-11 11:20:00,235.93,235.96,235.73,235.82,6152.425889834854,219.3445,219.3724,219.1585,219.2422,6152.4259
2020-11-11 11:25:00,235.83,236.05,235.82,235.93,11590.932403323415,219.2515,219.4561,219.2422,219.3445,11590.9324
2020-11-11 11:30:00,235.95,236.08,235.91,235.96,11535.542106882756,219.3631,219.4839,219.3259,219.3724,11535.5421
2020-11-11 11:35:00,235.95,236.06,235.87,235.87,12060.72417683865,219.3631,219.4654,219.2887,219.2887,12060.7242
2020-11-11 11:40:00,235.93,236.01,235.9,235.95,6267.309467637706,219.3445,219.4189,219.3166,219.3631,6267.3095
2020-11-11 11:45:00,235.95,236.0,235.81,235.87,11731.459636885837,219.3631,219.4096,219.2329,219.2887,11731.4596
2020-11-11 11:50:00,235.88,235.95,235.86,235.91,2536.6704277361778,219.298,219.3631,219.2794,219.3259,2536.6704
2020-11-11 11:55:00,235.96,235.96,235.89,235.93,8415.222074058878,219.3724,219.3724,219.3073,219.3445,8415.2221
2020-11-11 12:00:00,235.94,235.98,235.8,235.93,8430.608267514617,219.3538,219.391,219.2236,219.3445,8430.6083
2020-11-11 12:05:00,235.93,236.03,235.86,235.93,8113.652682326392,219.3445,219.4375,219.2794,219.3445,8113.6527
2020-11-11 12:10:00,235.93,235.98,235.86,235.93,6497.076623243409,219.3445,219.391,219.2794,219.3445,6497.0766
2020-11-11 12:15:00,235.97,235.97,235.87,235.9,5330.80315929839,219.3817,219.3817,219.2887,219.3166,5330.8032
2020-11-11 12:20:00,235.89,235.89,235.45,235.57,9311.724279413273,219.3073,219.3073,218.8982,219.0098,9311.7243
2020-11-11 12:25:00,235.6,235.97,235.58,235.9,5461.07293055698,219.0377,219.3817,219.0191,219.3166,5461.0729
2020-11-11 12:30:00,235.93,236.1,235.85,235.93,18447.020207200738,219.3445,219.5025,219.2701,219.3445,18447.0202
2020-11-11 12:35:00,235.97,236.01,235.83,235.93,19125.03846548364,219.3817,219.4189,219.2515,219.3445,19125.0385
2020-11-11 12:40:00,235.95,235.95,235.86,235.91,2361.267822340753,219.3631,219.3631,219.2794,219.3259,2361.2678
2020-11-11 12:45:00,235.92,235.99,235.88,235.93,15408.759872807466,219.3352,219.4003,219.298,219.3445,15408.7599
2020-11-11 12:50:00,235.95,235.96,235.88,235.92,14396.348343419835,219.3631,219.3724,219.298,219.3352,14396.3483
2020-11-11 12:55:00,235.94,235.95,235.68,235.68,2918.2480254385064,219.3538,219.3631,219.1121,219.1121,2918.248
2020-11-11 13:00:00,235.73,235.77,235.57,235.77,3179.8133141860703,219.1585,219.1957,219.0098,219.1957,3179.8133
2020-11-11 13:05:00,235.84,235.97,235.79,235.93,3761.411426813007,219.2608,219.3817,219.2143,219.3445,3761.4114
2020-11-11 13:10:00,235.97,235.97,235.86,235.9,6465.278490101548,219.3817,219.3817,219.2794,219.3166,6465.2785
2020-11-11 13:15:00,235.87,235.96,235.83,235.87,8702.431018566007,219.2887,219.3724,219.2515,219.2887,8702.431
2020-11-11 13:20:00,235.88,236.22,235.87,235.97,14016.822238178274,219.298,219.6141,219.2887,219.3817,14016.8222
2020-11-11 13:25:00,235.97,235.99,235.84,235.96,13600.369268642937,219.3817,219.4003,219.2608,219.3724,13600.3693
2020-11-11 13:30:00,235.97,236.92,235.9,236.84,52626.93609600984,219.3817,220.2649,219.3166,220.1905,52626.9361
2020-11-11 13:35:00,236.92,236.92,236.37,236.9,14887.680787773104,220.2649,220.2649,219.7536,220.2463,14887.6808
2020-11-11 13:40:00,236.89,237.46,236.84,237.39,9595.855985229256,220.237,220.7669,220.1905,220.7019,9595.856
2020-11-11 13:45:00,237.4,237.4,236.88,237.15,7261.257564878449,220.7112,220.7112,220.2277,220.4787,7261.2576
2020-11-11 13:50:00,237.27,237.42,237.1,237.28,6359.626628372141,220.5903,220.7297,220.4322,220.5996,6359.6266
2020-11-11 13:55:00,237.23,237.43,236.89,236.91,14345.061031900706,220.5531,220.739,220.237,220.2556,14345.061
2020-11-11 14:00:00,236.99,237.02,236.31,236.48,23008.51369371217,220.33,220.3579,219.6978,219.8558,23008.5137
2020-11-11 14:05:00,236.46,236.8,236.45,236.69,12296.645809826648,219.8372,220.1533,219.8279,220.0511,12296.6458
2020-11-11 14:10:00,236.71,236.93,236.7,236.91,5865.216945327726,220.0697,220.2742,220.0604,220.2556,5865.2169
2020-11-11 14:15:00,236.91,236.94,236.73,236.89,12632.06482716176,220.2556,220.2835,220.0883,220.237,12632.0648
2020-11-11 14:20:00,236.9,236.95,236.85,236.9,16325.777002769511,220.2463,220.2928,220.1998,220.2463,16325.777
2020-11-11 14:25:00,236.9,236.95,236.8,236.89,12045.337983382911,220.2463,220.2928,220.1533,220.237,12045.338
2020-11-11 14:30:00,236.89,236.98,236.78,236.88,19692.276130885217,220.237,220.3207,220.1347,220.2277,19692.2761
2020-11-11 14:35:00,236.88,237.49,236.83,237.04,20816.49399938455,220.2277,220.7948,220.1812,220.3765,20816.494
2020-11-11 14:40:00,237.12,237.27,236.93,237.21,10408.246999692275,220.4508,220.5903,220.2742,220.5345,10408.247
2020-11-11 14:45:00,237.2,237.31,236.88,237.03,5436.455021027798,220.5252,220.6275,220.2277,220.3672,5436.455
2020-11-11 14:50:00,237.04,237.37,236.91,237.35,4883.577802851574,220.3765,220.6833,220.2556,220.6647,4883.5778
2020-11-11 14:55:00,237.32,237.8,237.31,237.48,9330.18771156016,220.6368,221.083,220.6275,220.7855,9330.1877
2020-11-11 15:00:00,237.51,237.65,237.42,237.44,6920.709816391424,220.8134,220.9436,220.7297,220.7483,6920.7098
2020-11-11 15:05:00,237.36,237.69,237.36,237.69,7590.522104831264,220.674,220.9808,220.674,220.9808,7590.5221
2020-11-11 15:10:00,237.78,237.8,237.51,237.51,11324.23838342394,221.0644,221.083,220.8134,220.8134,11324.2384
2020-11-11 15:15:00,237.48,237.65,237.4,237.61,15521.591958149553,220.7855,220.9436,220.7112,220.9064,15521.592
2020-11-11 15:20:00,237.57,237.64,237.33,237.42,7434.608677813108,220.8692,220.9343,220.6461,220.7297,7434.6087
2020-11-11 15:25:00,237.42,237.48,237.2,237.2,7831.572468971176,220.7297,220.7855,220.5252,220.5252,7831.5725
2020-11-11 15:30:00,237.09,237.15,236.95,237.03,9131.192942865937,220.4229,220.4787,220.2928,220.3672,9131.1929
2020-11-11 15:35:00,236.99,237.11,236.7,237.11,8733.203405477485,220.33,220.4415,220.0604,220.4415,8733.2034
2020-11-11 15:40:00,237.06,237.16,236.89,236.97,13419.8379320956,220.3951,220.488,220.237,220.3114,13419.8379
2020-11-11 15:45:00,236.95,237.04,236.83,236.96,14828.187506410914,220.2928,220.3765,220.1812,220.3021,14828.1875
2020-11-11 15:50:00,237.0,237.39,237.0,237.32,17329.982562314082,220.3393,220.7019,220.3393,220.6368,17329.9826
2020-11-11 15:55:00,237.37,237.38,236.92,237.06,46105.24156323725,220.6833,220.6926,220.2649,220.3951,46105.2416
2020-11-12 09:30:00,236.8,237.57,236.12,236.14,32799.26146271412,220.1533,220.8692,219.5211,219.5397,32799.2615
2020-11-12 09:35:00,236.21,236.81,235.68,235.72,6304.23633193148,219.6048,220.1626,219.1121,219.1493,6304.2363
2020-11-12 09:40:00,235.87,236.03,235.16,235.52,3993.2300748794746,219.2887,219.4375,218.6286,218.9633,3993.2301
2020-11-12 09:45:00,235.35,235.61,234.42,234.59,9052.210483126471,218.8053,219.047,217.9406,218.0987,9052.2105
2020-11-12 09:50:00,234.51,235.85,234.29,235.46,6920.709816391424,218.0243,219.2701,217.8198,218.9075,6920.7098
2020-11-12 09:55:00,235.59,235.59,234.91,235.19,10851.36937121756,219.0284,219.0284,218.3962,218.6565,10851.3694
2020-11-12 10:00:00,235.24,235.58,234.96,235.41,9597.90747769002,218.703,219.0191,218.4427,218.861,9597.9075
2020-11-12 10:05:00,235.5,236.25,235.31,236.18,21606.31859677916,218.9447,219.642,218.7681,219.5769,21606.3186
2020-11-12 10:10:00,236.2,236.66,235.85,236.41,10297.466406810954,219.5955,220.0232,219.2701,219.7907,10297.4664
2020-11-12 10:15:00,236.41,236.85,236.32,236.85,4867.165863165453,219.7907,220.1998,219.7071,220.1998,4867.1659
2020-11-12 10:20:00,236.91,237.0,236.48,236.48,6232.434095804698,220.2556,220.3393,219.8558,219.8558,6232.4341
2020-11-12 10:25:00,236.64,236.76,236.54,236.74,4350.189763052621,220.0046,220.1161,219.9116,220.0975,4350.1898
2020-11-12 10:30:00,236.71,236.73,236.54,236.68,2406.400656477588,220.0697,220.0883,219.9116,220.0418,2406.4007
2020-11-12 10:35:00,236.69,237.05,236.59,236.92,15280.54159400964,220.0511,220.3858,219.9581,220.2649,15280.5416
2020-11-12 10:40:00,236.8,236.88,236.76,236.88,2247.409990768284,220.1533,220.2277,220.1161,220.2277,2247.41
2020-11-12 10:45:00,236.94,237.04,236.51,236.72,3872.192019694328,220.2835,220.3765,219.8837,220.079,3872.192
2020-11-12 10:50:00,236.73,237.09,236.73,236.98,3181.8648066468354,220.0883,220.4229,220.0883,220.3207,3181.8648
2020-11-12 10:55:00,236.98,237.19,236.8,236.8,8177.248948610113,220.3207,220.5159,220.1533,220.1533,8177.2489
2020-11-12 11:00:00,236.92,236.98,236.61,236.96,9060.416452969535,220.2649,220.3207,219.9767,220.3021,9060.4165
2020-11-12 11:05:00,236.85,237.1,236.85,236.92,6255.0005128731145,220.1998,220.4322,220.1998,220.2649,6255.0005
2020-11-12 11:10:00,236.92,236.96,236.49,236.88,1824.8025438506515,220.2649,220.3021,219.8651,220.2277,1824.8025
2020-11-12 11:15:00,236.87,237.0,236.64,236.84,6273.463945020002,220.2184,220.3393,220.0046,220.1905,6273.4639
2020-11-12 11:20:00,236.88,237.01,236.34,236.88,8370.089239922043,220.2277,220.3486,219.7257,220.2277,8370.0892
2020-11-12 11:25:00,236.8,236.95,236.73,236.82,2714.124525592368,220.1533,220.2928,220.0883,220.1719,2714.1245
2020-11-12 11:30:00,236.72,236.9,236.61,236.76,1885.321571443225,220.079,220.2463,219.9767,220.1161,1885.3216
2020-11-12 11:35:00,236.7,236.83,236.5,236.5,2342.804390193866,220.0604,220.1812,219.8744,219.8744,2342.8044
2020-11-12 11:40:00,236.36,236.58,236.26,236.35,4286.593496768899,219.7443,219.9488,219.6513,219.735,4286.5935
2020-11-12 11:45:00,236.35,236.9,236.28,236.47,5004.615858036722,219.735,220.2463,219.6699,219.8465,5004.6159
2020-11-12 11:50:00,236.41,236.64,236.38,236.63,1439.1219612267923,219.7907,220.0046,219.7629,219.9953,1439.122
2020-11-12 11:55:00,236.58,236.65,235.74,235.74,20109.754846650936,219.9488,220.0139,219.1678,219.1678,20109.7548
2020-11-12 12:00:00,235.86,235.97,235.69,235.96,7520.771361165247,219.2794,219.3817,219.1214,219.3724,7520.7714
2020-11-12 12:05:00,236.04,236.09,235.85,235.91,5867.268437788491,219.4468,219.4932,219.2701,219.3259,5867.2684
2020-11-12 12:10:00,235.93,235.99,235.63,235.89,3093.650630833932,219.3445,219.4003,219.0656,219.3073,3093.6506
2020-11-12 12:15:00,235.93,235.93,235.64,235.78,4172.73566519643,219.3445,219.3445,219.0749,219.205,4172.7357
2020-11-12 12:20:00,235.83,236.01,235.7,235.76,19317.87875679557,219.2515,219.4189,219.1307,219.1864,19317.8788
2020-11-12 12:25:00,235.59,235.67,235.3,235.57,8778.336239614318,219.0284,219.1028,218.7588,219.0098,8778.3362
2020-11-12 12:30:00,235.55,235.69,235.27,235.32,10629.808185454918,218.9912,219.1214,218.7309,218.7774,10629.8082
2020-11-12 12:35:00,235.37,235.5,235.31,235.33,2974.6640681095496,218.8239,218.9447,218.7681,218.7867,2974.6641
2020-11-12 12:40:00,235.23,235.23,234.95,235.11,1860.7036619140424,218.6937,218.6937,218.4334,218.5821,1860.7037
2020-11-12 12:45:00,235.05,235.06,234.6,234.71,6476.561698635757,218.5264,218.5356,218.108,218.2103,6476.5617
2020-11-12 12:50:00,234.68,235.05,234.49,234.99,3817.827469484049,218.1824,218.5264,218.0057,218.4706,3817.8275
2020-11-12 12:55:00,235.0,235.2,234.99,235.06,4513.283413683455,218.4799,218.6658,218.4706,218.5356,4513.2834
2020-11-12 13:00:00,235.02,235.18,234.78,235.05,13836.290901630937,218.4985,218.6472,218.2753,218.5264,13836.2909
2020-11-12 13:05:00,234.91,235.09,234.85,234.97,10472.86901220638,218.3962,218.5635,218.3404,218.452,10472.869
2020-11-12 13:10:00,234.99,234.99,233.81,234.12,21105.754436352447,218.4706,218.4706,217.3735,217.6617,21105.7544
2020-11-12 13:15:00,234.12,234.12,233.37,233.75,10764.18094163504,217.6617,217.6617,216.9645,217.3177,10764.1809
2020-11-12 13:20:00,233.81,234.08,233.8,234.01,7260.231818648066,217.3735,217.6245,217.3642,217.5595,7260.2318
2020-11-12 13:25:00,233.95,234.14,233.69,233.98,9858.4470202072,217.5037,217.6803,217.262,217.5316,9858.447
2020-11-12 13:30:00,233.93,234.16,233.83,233.96,17356.65196430403,217.4851,217.6989,217.3921,217.513,17356.652
2020-11-12 13:35:00,233.96,234.25,233.89,233.99,26762.744896912503,217.513,217.7826,217.4479,217.5409,26762.7449
2020-11-12 13:40:00,233.92,234.05,233.7,233.94,6420.145655964714,217.4758,217.5967,217.2713,217.4944,6420.1457
2020-11-12 13:45:00,233.98,233.99,233.84,233.95,3203.40547748487,217.5316,217.5409,217.4014,217.5037,3203.4055
2020-11-12 13:50:00,233.96,234.13,233.93,233.97,31913.016719663552,217.513,217.671,217.4851,217.5223,31913.0167
2020-11-12 13:55:00,234.01,234.04,233.85,234.0,15203.610626730946,217.5595,217.5874,217.4107,217.5502,15203.6106
2020-11-12 14:00:00,234.0,234.13,233.89,233.96,25805.72366396553,217.5502,217.671,217.4479,217.513,25805.7237
2020-11-12 14:05:00,233.96,233.96,233.24,233.24,5863.165452866961,217.513,217.513,216.8436,216.8436,5863.1655
2020-11-12 14:10:00,233.31,233.45,233.2,233.22,4898.963996307313,216.9087,217.0388,216.8064,216.825,4898.964
2020-11-12 14:15:00,233.19,233.59,233.13,233.59,5240.53749102472,216.7971,217.169,216.7413,217.169,5240.5375
2020-11-12 14:20:00,233.52,233.92,233.51,233.65,3238.2808493178786,217.1039,217.4758,217.0946,217.2248,3238.2808
2020-11-12 14:25:00,233.6,234.85,233.6,234.56,26508.359831777616,217.1783,218.3404,217.1783,218.0708,26508.3598
2020-11-12 14:30:00,234.51,234.76,234.12,234.76,4870.2431018566,218.0243,218.2567,217.6617,218.2567,4870.2431
2020-11-12 14:35:00,234.82,234.82,234.42,234.54,3646.5278490101546,218.3125,218.3125,217.9406,218.0522,3646.5278
2020-11-12 14:40:00,234.43,234.79,234.22,234.52,6105.241563237255,217.9499,218.2846,217.7547,218.0336,6105.2416
2020-11-12 14:45:00,234.57,234.7,234.37,234.53,3728.587547440763,218.0801,218.201,217.8942,218.0429,3728.5875
2020-11-12 14:50:00,234.65,234.98,234.6,234.69,7270.489280951892,218.1545,218.4613,218.108,218.1917,7270.4893
2020-11-12 14:55:00,234.73,234.86,233.86,234.02,22450.50774438404,218.2288,218.3497,217.42,217.5688,22450.5077
2020-11-12 15:00:00,233.88,234.04,233.88,233.92,21864.80664683557,217.4386,217.5874,217.4386,217.4758,21864.8066
2020-11-12 15:05:00,233.89,233.98,233.74,233.94,11745.82008411119,217.4479,217.5316,217.3084,217.4944,11745.8201
2020-11-12 15:10:00,233.98,234.01,233.76,233.93,16761.719150682122,217.5316,217.5595,217.327,217.4851,16761.7192
2020-11-12 15:15:00,233.93,234.08,233.82,233.93,19608.164939993843,217.4851,217.6245,217.3828,217.4851,19608.1649
2020-11-12 15:20:00,233.96,234.03,233.85,233.99,12863.883475228227,217.513,217.5781,217.4107,217.5409,12863.8835
2020-11-12 15:25:00,233.93,234.01,233.63,233.83,6674.5307210996,217.4851,217.5595,217.2062,217.3921,6674.5307
2020-11-12 15:30:00,233.72,233.86,233.57,233.78,6566.827366909426,217.2898,217.42,217.1504,217.3456,6566.8274
2020-11-12 15:35:00,233.82,234.05,233.6,234.05,7364.857934147091,217.3828,217.5967,217.1783,217.5967,7364.8579
2020-11-12 15:40:00,234.05,234.07,233.81,233.82,24504.05169761001,217.5967,217.6152,217.3735,217.3828,24504.0517
2020-11-12 15:45:00,233.85,234.17,233.58,234.0,15698.02030977536,217.4107,217.7082,217.1597,217.5502,15698.0203
2020-11-12 15:50:00,234.19,234.22,233.93,234.05,63360.34465073341,217.7268,217.7547,217.4851,217.5967,63360.3447
2020-11-12 15:55:00,233.98,234.34,233.86,234.18,113226.99764078368,217.5316,217.8663,217.42,217.7175,113226.9976
2020-11-13 09:30:00,235.41,235.93,234.03,235.0,25259.000923171607,218.861,219.3445,217.5781,218.4799,25259.0009
2020-11-13 09:35:00,234.91,235.57,234.57,235.18,14833.316237562827,218.3962,219.0098,218.0801,218.6472,14833.3162
2020-11-13 09:40:00,235.15,235.37,234.77,235.03,17610.011283208532,218.6193,218.8239,218.266,218.5078,17610.0113
2020-11-13 09:45:00,234.97,235.13,234.76,234.95,37163.8116729921,218.452,218.6007,218.2567,218.4334,37163.8117
2020-11-13 09:50:00,234.98,235.0,234.84,234.93,25074.36660170274,218.4613,218.4799,218.3311,218.4148,25074.3666
2020-11-13 09:55:00,234.97,235.2,234.59,234.99,49067.59667658221,218.452,218.6658,218.0987,218.4706,49067.5967
2020-11-13 10:00:00,235.1,235.81,234.75,235.08,39847.16381167299,218.5728,219.2329,218.2474,218.5542,39847.1638
2020-11-13 10:05:00,234.98,235.43,234.95,235.18,53756.28269566109,218.4613,218.8796,218.4334,218.6472,53756.2827
2020-11-13 10:10:00,235.01,235.14,234.81,235.02,14052.723356241666,218.4892,218.61,218.3032,218.4985,14052.7234
2020-11-13 10:15:00,235.02,235.08,234.75,234.82,19335.316442712072,218.4985,218.5542,218.2474,218.3125,19335.3164
2020-11-13 10:20:00,234.93,234.95,234.73,234.95,4622.012514104011,218.4148,218.4334,218.2288,218.4334,4622.0125
2020-11-13 10:25:00,234.99,235.1,234.9,234.95,14660.990870858548,218.4706,218.5728,218.3869,218.4334,14660.9909
2020-11-13 10:30:00,234.92,235.02,234.9,234.94,12056.62119191712,218.4055,218.4985,218.3869,218.4241,12056.6212
2020-11-13 10:35:00,234.95,235.19,234.92,234.98,46620.16617088932,218.4334,218.6565,218.4055,218.4613,46620.1662
2020-11-13 10:40:00,234.96,235.62,234.88,235.61,34917.4274284542,218.4427,219.0563,218.3683,219.047,34917.4274
2020-11-13 10:45:00,235.68,236.22,235.49,236.22,11450.405169761,219.1121,219.6141,218.9354,219.6141,11450.4052
2020-11-13 10:50:00,236.13,236.28,236.07,236.23,3791.158067494102,219.5304,219.6699,219.4746,219.6234,3791.1581
2020-11-13 10:55:00,236.29,236.69,236.03,236.42,10927.274592265872,219.6792,220.0511,219.4375,219.8,10927.2746
2020-11-13 11:00:00,236.72,236.75,236.21,236.37,28929.12093548056,220.079,220.1068,219.6048,219.7536,28929.1209
2020-11-13 11:05:00,236.41,236.62,236.12,236.45,41930.45440558006,219.7907,219.986,219.5211,219.8279,41930.4544
2020-11-13 11:10:00,236.46,236.51,236.35,236.39,20147.707457175093,219.8372,219.8837,219.735,219.7722,20147.7075
2020-11-13 11:15:00,236.44,236.61,236.35,236.47,16420.145655964712,219.8186,219.9767,219.735,219.8465,16420.1457
2020-11-13 11:20:00,236.46,236.46,236.16,236.26,10617.499230690326,219.8372,219.8372,219.5583,219.6513,10617.4992
2020-11-13 11:25:00,236.19,236.46,236.11,236.45,4794.337880808288,219.5862,219.8372,219.5118,219.8279,4794.3379
2020-11-13 11:30:00,236.41,236.46,236.01,236.26,6108.3188019284025,219.7907,219.8372,219.4189,219.6513,6108.3188
2020-11-13 11:35:00,236.29,236.46,236.26,236.3,5939.070673915273,219.6792,219.8372,219.6513,219.6885,5939.0707
2020-11-13 11:40:00,236.3,236.34,236.24,236.31,2648.4767668478817,219.6885,219.7257,219.6327,219.6978,2648.4768
2020-11-13 11:45:00,236.28,236.41,236.26,236.35,5416.965842650528,219.6699,219.7907,219.6513,219.735,5416.9658
2020-11-13 11:50:00,236.35,236.41,236.28,236.29,5521.591958149554,219.735,219.7907,219.6699,219.6792,5521.592
2020-11-13 11:55:00,236.41,236.41,236.22,236.22,3993.2300748794746,219.7907,219.7907,219.6141,219.6141,3993.2301
2020-11-13 12:00:00,236.33,236.5,236.28,236.42,7508.462406400656,219.7164,219.8744,219.6699,219.8,7508.4624
2020-11-13 12:05:00,236.41,236.43,235.96,236.01,6070.366191404246,219.7907,219.8093,219.3724,219.4189,6070.3662
2020-11-13 12:10:00,235.98,236.41,235.98,236.22,4547.13303928608,219.391,219.7907,219.391,219.6141,4547.133
2020-11-13 12:15:00,236.23,236.31,236.13,236.15,1745.820084111191,219.6234,219.6978,219.5304,219.549,1745.8201
2020-11-13 12:20:00,235.98,236.06,235.74,235.83,2351.0103600369266,219.391,219.4654,219.1678,219.2515,2351.0104
2020-11-13 12:25:00,235.83,236.07,235.77,236.07,3727.561801210381,219.2515,219.4746,219.1957,219.4746,3727.5618
2020-11-13 12:30:00,236.04,236.14,235.95,236.01,2984.9215304133754,219.4468,219.5397,219.3631,219.4189,2984.9215
2020-11-13 12:35:00,236.17,236.23,236.08,236.23,1452.4566622217662,219.5676,219.6234,219.4839,219.6234,1452.4567
2020-11-13 12:40:00,236.35,236.49,236.27,236.42,10034.875371833008,219.735,219.8651,219.6606,219.8,10034.8754
2020-11-13 12:45:00,236.43,236.44,236.34,236.35,6490.922145861114,219.8093,219.8186,219.7257,219.735,6490.9221
2020-11-13 12:50:00,236.36,236.46,236.36,236.41,12559.236844804596,219.7443,219.8372,219.7443,219.7907,12559.2368
2020-11-13 12:55:00,236.39,236.43,236.35,236.38,3057.7495127705406,219.7722,219.8093,219.735,219.7629,3057.7495
2020-11-13 13:00:00,236.43,236.46,236.34,236.37,7899.271720176428,219.8093,219.8372,219.7257,219.7536,7899.2717
2020-11-13 13:05:00,236.37,236.41,236.31,236.36,2444.3532670017435,219.7536,219.7907,219.6978,219.7443,2444.3533
2020-11-13 13:10:00,236.41,236.41,236.25,236.25,4834.34198379321,219.7907,219.7907,219.642,219.642,4834.342
2020-11-13 13:15:00,236.29,236.58,236.25,236.42,27125.859062467945,219.6792,219.9488,219.642,219.8,27125.8591
2020-11-13 13:20:00,236.47,236.47,236.33,236.36,10019.48917837727,219.8465,219.8465,219.7164,219.7443,10019.4892
2020-11-13 13:25:00,236.36,236.48,236.34,236.41,7025.33593189045,219.7443,219.8558,219.7257,219.7907,7025.3359
2020-11-13 13:30:00,236.41,236.48,236.22,236.32,4764.591240127193,219.7907,219.8558,219.6141,219.7071,4764.5912
2020-11-13 13:35:00,236.36,236.56,236.3,236.4,11877.115601600164,219.7443,219.9302,219.6885,219.7814,11877.1156
2020-11-13 13:40:00,236.44,236.55,236.35,236.37,10280.02872089445,219.8186,219.9209,219.735,219.7536,10280.0287
2020-11-13 13:45:00,236.37,236.58,236.32,236.46,10094.3686531952,219.7536,219.9488,219.7071,219.8372,10094.3687
2020-11-13 13:50:00,236.52,236.52,236.35,236.44,12780.798030567235,219.893,219.893,219.735,219.8186,12780.798
2020-11-13 13:55:00,236.39,236.62,236.37,236.41,24782.02892604369,219.7722,219.986,219.7536,219.7907,24782.0289
2020-11-13 14:00:00,236.45,236.6,236.41,236.43,12079.187608985536,219.8279,219.9674,219.7907,219.8093,12079.1876
2020-11-13 14:05:00,236.43,236.45,235.91,236.1,29077.85413888604,219.8093,219.8279,219.3259,219.5025,29077.8541
2020-11-13 14:10:00,236.12,236.39,235.97,236.32,14322.49461483229,219.5211,219.7722,219.3817,219.7071,14322.4946
2020-11-13 14:15:00,236.32,236.46,236.25,236.44,13412.65770848292,219.7071,219.8372,219.642,219.8186,13412.6577
2020-11-13 14:20:00,236.4,237.54,236.39,237.54,25176.941224741,219.7814,220.8413,219.7722,220.8413,25176.9412
2020-11-13 14:25:00,237.68,238.09,237.68,237.68,4245.563647553595,220.9715,221.3526,220.9715,220.9715,4245.5636
2020-11-13 14:30:00,237.78,237.82,237.55,237.57,3994.255821109857,221.0644,221.1016,220.8506,220.8692,3994.2558
2020-11-13 14:35:00,237.62,237.96,237.42,237.62,10210.277977228434,220.9157,221.2318,220.7297,220.9157,10210.278
2020-11-13 14:40:00,237.58,237.64,237.18,237.42,24941.019591753,220.8785,220.9343,220.5066,220.7297,24941.0196
2020-11-13 14:45:00,237.33,237.4,237.19,237.28,2647.451020617499,220.6461,220.7112,220.5159,220.5996,2647.451
2020-11-13 14:50:00,237.48,237.67,237.31,237.39,8618.319827674633,220.7855,220.9622,220.6275,220.7019,8618.3198
2020-11-13 14:55:00,237.44,237.53,237.31,237.38,17144.322494614833,220.7483,220.832,220.6275,220.6926,17144.3225
2020-11-13 15:00:00,237.34,237.4,237.26,237.28,2727.459226587342,220.6554,220.7112,220.581,220.5996,2727.4592
2020-11-13 15:05:00,237.24,237.4,237.22,237.36,2835.162580777516,220.5624,220.7112,220.5438,220.674,2835.1626
2020-11-13 15:10:00,237.34,237.4,237.19,237.35,6651.964304031182,220.6554,220.7112,220.5159,220.6647,6651.9643
2020-11-13 15:15:00,237.31,237.39,237.12,237.39,4252.7438711662735,220.6275,220.7019,220.4508,220.7019,4252.7439
2020-11-13 15:20:00,237.38,237.44,237.32,237.41,7920.812391014462,220.6926,220.7483,220.6368,220.7204,7920.8124
2020-11-13 15:25:00,237.42,237.48,237.37,237.4,16842.753102882347,220.7297,220.7855,220.6833,220.7112,16842.7531
2020-11-13 15:30:00,237.4,237.5,237.3,237.37,46726.84377884912,220.7112,220.8041,220.6182,220.6833,46726.8438
2020-11-13 15:35:00,237.39,237.5,237.32,237.37,29851.26679659452,220.7019,220.8041,220.6368,220.6833,29851.2668
2020-11-13 15:40:00,237.39,237.9,237.29,237.31,34050.6718637809,220.7019,221.176,220.6089,220.6275,34050.6719
2020-11-13 15:45:00,237.26,237.37,236.96,236.96,16069.340445173862,220.581,220.6833,220.3021,220.3021,16069.3404
2020-11-13 15:50:00,236.91,237.18,236.91,237.08,13189.045030259513,220.2556,220.5066,220.2556,220.4136,13189.045
2020-11-13 15:55:00,237.01,237.5,236.71,236.74,84702.02072007385,220.3486,220.8041,220.0697,220.0975,84702.0207
2020-11-16 09:30:00,240.23,240.31,237.88,237.88,44972.817724894856,223.3422,223.4166,221.1574,221.1574,44972.8177
2020-11-16 09:35:00,237.89,238.81,237.62,237.71,24967.688993742948,221.1667,222.022,220.9157,220.9994,24967.689
2020-11-16 09:40:00,237.85,238.07,237.59,237.88,19655.349266591445,221.1295,221.3341,220.8878,221.1574,19655.3493
2020-11-16 09:45:00,237.9,238.04,237.62,237.65,43374.705097958766,221.176,221.3062,220.9157,220.9436,43374.7051
2020-11-16 09:50:00,237.67,237.74,236.8,236.81,17356.65196430403,220.9622,221.0272,220.1533,220.1626,17356.652
2020-11-16 09:55:00,236.9,237.38,236.82,237.07,5708.277772079187,220.2463,220.6926,220.1719,220.4043,5708.2778
2020-11-16 10:00:00,237.15,237.6,237.05,237.54,6343.214688686019,220.4787,220.8971,220.3858,220.8413,6343.2147
2020-11-16 10:05:00,237.54,238.22,237.52,237.86,18210.07282798236,220.8413,221.4735,220.8227,221.1388,18210.0728
2020-11-16 10:10:00,237.78,237.97,237.57,237.74,9849.215304133755,221.0644,221.2411,220.8692,221.0272,9849.2153
2020-11-16 10:15:00,237.81,237.9,237.68,237.87,4498.922966458098,221.0923,221.176,220.9715,221.1481,4498.923
2020-11-16 10:20:00,237.8,237.99,237.6,237.88,7643.86090881116,221.083,221.2597,220.8971,221.1574,7643.8609
2020-11-16 10:25:00,237.85,237.95,237.73,237.95,15317.468458303416,221.1295,221.2225,221.018,221.2225,15317.4685
2020-11-16 10:30:00,237.92,237.95,237.7,237.82,5366.70427736178,221.1946,221.2225,220.9901,221.1016,5366.7043
2020-11-16 10:35:00,237.9,237.95,237.67,237.84,7539.234793312135,221.176,221.2225,220.9622,221.1202,7539.2348
2020-11-16 10:40:00,237.88,238.0,237.87,237.88,22093.548056210893,221.1574,221.269,221.1481,221.1574,22093.5481
2020-11-16 10:45:00,237.9,237.93,237.82,237.9,8931.172427941327,221.176,221.2039,221.1016,221.176,8931.1724
2020-11-16 10:50:00,237.9,237.93,237.68,237.68,6014.975894963586,221.176,221.2039,220.9715,220.9715,6014.9759
2020-11-16 10:55:00,237.77,237.9,237.68,237.68,6604.779977433583,221.0551,221.176,220.9715,220.9715,6604.78
2020-11-16 11:00:00,237.76,237.9,237.53,237.86,6196.532977741306,221.0458,221.176,220.832,221.1388,6196.533
2020-11-16 11:05:00,237.87,237.9,237.77,237.9,11491.435018976304,221.1481,221.176,221.0551,221.176,11491.435
2020-11-16 11:10:00,237.91,237.93,237.79,237.88,9793.825007693096,221.1853,221.2039,221.0737,221.1574,9793.825
2020-11-16 11:15:00,237.9,238.03,237.78,237.86,43591.13755256949,221.176,221.2969,221.0644,221.1388,43591.1376
2020-11-16 11:20:00,237.86,237.9,237.7,237.76,7082.777720791876,221.1388,221.176,220.9901,221.0458,7082.7777
2020-11-16 11:25:00,237.72,237.88,237.65,237.87,4403.528567032516,221.0087,221.1574,220.9436,221.1481,4403.5286
2020-11-16 11:30:00,237.87,237.87,237.68,237.7,4191.199097343317,221.1481,221.1481,220.9715,220.9901,4191.1991
2020-11-16 11:35:00,237.7,237.84,237.42,237.42,5452.866960713919,220.9901,221.1202,220.7297,220.7297,5452.867
2020-11-16 11:40:00,237.44,237.52,237.37,237.51,3001.3334700994974,220.7483,220.8227,220.6833,220.8134,3001.3335
2020-11-16 11:45:00,237.47,237.47,237.02,237.02,3753.205456969945,220.7762,220.7762,220.3579,220.3579,3753.2055
2020-11-16 11:50:00,236.96,237.04,236.67,236.73,4177.864396348344,220.3021,220.3765,220.0325,220.0883,4177.8644
2020-11-16 11:55:00,236.81,237.03,236.53,236.73,3986.049851266797,220.1626,220.3672,219.9023,220.0883,3986.0499
2020-11-16 12:00:00,236.74,236.8,236.27,236.3,5640.578520873935,220.0975,220.1533,219.6606,219.6885,5640.5785
2020-11-16 12:05:00,236.3,236.36,236.21,236.26,3792.183813724485,219.6885,219.7443,219.6048,219.6513,3792.1838
2020-11-16 12:10:00,236.26,236.26,235.96,236.04,3846.548363934762,219.6513,219.6513,219.3724,219.4468,3846.5484
2020-11-16 12:15:00,236.04,236.46,236.01,236.24,15495.948302389988,219.4468,219.8372,219.4189,219.6327,15495.9483
2020-11-16 12:20:00,236.12,236.33,235.97,236.25,13680.37747461278,219.5211,219.7164,219.3817,219.642,13680.3775
2020-11-16 12:25:00,236.35,236.46,236.35,236.36,1846.343214688686,219.735,219.8372,219.735,219.7443,1846.3432
2020-11-16 12:30:00,236.34,236.77,236.33,236.72,5399.528156734024,219.7257,220.1254,219.7164,220.079,5399.5282
2020-11-16 12:35:00,236.66,236.83,236.56,236.8,3141.8607036619137,220.0232,220.1812,219.9302,220.1533,3141.8607
2020-11-16 12:40:00,236.83,237.02,236.71,237.02,1542.7223304954357,220.1812,220.3579,220.0697,220.3579,1542.7223
2020-11-16 12:45:00,236.92,236.92,236.75,236.91,2343.8301364242484,220.2649,220.2649,220.1068,220.2556,2343.8301
2020-11-16 12:50:00,236.94,237.03,236.77,236.84,4580.9826648887065,220.2835,220.3672,220.1254,220.1905,4580.9827
2020-11-16 12:55:00,236.8,237.02,236.74,236.98,2384.8599856395526,220.1533,220.3579,220.0975,220.3207,2384.86
2020-11-16 13:00:00,236.95,236.95,236.69,236.74,4571.750948815263,220.2928,220.2928,220.0511,220.0975,4571.7509
2020-11-16 13:05:00,236.77,236.87,236.57,236.65,5116.422197148425,220.1254,220.2184,219.9395,220.0139,5116.4222
2020-11-16 13:10:00,236.59,236.59,236.09,236.32,6409.888193660888,219.9581,219.9581,219.4932,219.7071,6409.8882
2020-11-16 13:15:00,236.31,236.85,236.22,236.78,45172.838239819466,219.6978,220.1998,219.6141,220.1347,45172.8382
2020-11-16 13:20:00,236.76,236.96,236.51,236.94,27978.254179915886,220.1161,220.3021,219.8837,220.2835,27978.2542
2020-11-16 13:25:00,236.96,236.96,236.4,236.53,7146.373987075597,220.3021,220.3021,219.7814,219.9023,7146.374
2020-11-16 13:30:00,236.42,236.91,236.42,236.91,13352.138680890348,219.8,220.2556,219.8,220.2556,13352.1387
2020-11-16 13:35:00,236.83,236.9,236.73,236.9,2359.216329879988,220.1812,220.2463,220.0883,220.2463,2359.2163
2020-11-16 13:40:00,236.83,236.92,236.6,236.74,16355.52364345061,220.1812,220.2649,219.9674,220.0975,16355.5236
2020-11-16 13:45:00,236.89,237.09,236.89,236.9,1755.0518001846342,220.237,220.4229,220.237,220.2463,1755.0518
2020-11-16 13:50:00,236.98,237.24,236.98,237.09,4246.589393783977,220.3207,220.5624,220.3207,220.4229,4246.5894
2020-11-16 13:55:00,237.13,237.62,237.12,237.58,22085.34208636784,220.4601,220.9157,220.4508,220.8785,22085.3421
2020-11-16 14:00:00,237.58,237.76,237.23,237.62,15438.506513488564,220.8785,221.0458,220.5531,220.9157,15438.5065
2020-11-16 14:05:00,237.78,237.8,237.68,237.77,1128.3208534208636,221.0644,221.083,220.9715,221.0551,1128.3209
2020-11-16 14:10:00,237.74,237.95,237.67,237.68,16446.81505795466,221.0272,221.2225,220.9622,220.9715,16446.8151
2020-11-16 14:15:00,237.67,237.87,237.66,237.87,7007.898245973945,220.9622,221.1481,220.9529,221.1481,7007.8982
2020-11-16 14:20:00,237.81,237.86,237.76,237.78,3179.8133141860703,221.0923,221.1388,221.0458,221.0644,3179.8133
2020-11-16 14:25:00,237.79,237.92,237.79,237.9,7036.619140424658,221.0737,221.1946,221.0737,221.176,7036.6191
2020-11-16 14:30:00,237.9,237.92,237.66,237.68,17919.78664478408,221.176,221.1946,220.9529,220.9715,17919.7866
2020-11-16 14:35:00,237.68,237.96,237.38,237.86,24531.74684583034,220.9715,221.2318,220.6926,221.1388,24531.7468
2020-11-16 14:40:00,237.86,237.89,237.74,237.76,3480.356959688173,221.1388,221.1667,221.0272,221.0458,3480.357
2020-11-16 14:45:00,237.8,237.91,237.65,237.71,6101.138578315725,221.083,221.1853,220.9436,220.9994,6101.1386
2020-11-16 14:50:00,237.71,237.84,237.46,237.62,5810.852395117448,220.9994,221.1202,220.7669,220.9157,5810.8524
2020-11-16 14:55:00,237.68,237.75,237.43,237.66,2190.9939480972407,220.9715,221.0365,220.739,220.9529,2190.9939
2020-11-16 15:00:00,237.64,237.78,237.34,237.6,17943.378808082878,220.9343,221.0644,220.6554,220.8971,17943.3788
2020-11-16 15:05:00,237.67,237.74,237.5,237.56,61643.245461072926,220.9622,221.0272,220.8041,220.8599,61643.2455
2020-11-16 15:10:00,237.55,237.55,236.77,236.82,24956.40578520874,220.8506,220.8506,220.1254,220.1719,24956.4058
2020-11-16 15:15:00,236.58,236.65,236.23,236.23,5937.019181454508,219.9488,220.0139,219.6234,219.6234,5937.0192
2020-11-16 15:20:00,236.2,236.81,236.12,236.59,49412.24740999076,219.5955,220.1626,219.5211,219.9581,49412.2474
2020-11-16 15:25:00,236.58,236.61,235.93,235.93,18434.711252436147,219.9488,219.9767,219.3445,219.3445,18434.7113
2020-11-16 15:30:00,236.03,236.18,235.81,235.83,24896.912503846543,219.4375,219.5769,219.2329,219.2515,24896.9125
2020-11-16 15:35:00,235.86,235.99,235.75,235.9,8116.72992101754,219.2794,219.4003,219.1771,219.3166,8116.7299
2020-11-16 15:40:00,235.95,236.2,235.9,236.02,26900.194891783773,219.3631,219.5955,219.3166,219.4282,26900.1949
2020-11-16 15:45:00,235.98,235.98,235.84,235.95,15254.897938250077,219.391,219.391,219.2608,219.3631,15254.8979
2020-11-16 15:50:00,235.92,235.97,235.68,235.92,19828.700379526104,219.3352,219.3817,219.1121,219.3352,19828.7004
2020-11-16 15:55:00,235.92,236.5,235.81,236.24,112692.58385475432,219.3352,219.8744,219.2329,219.6327,112692.5839
2020-11-17 09:30:00,235.68,236.0,234.43,234.87,47864.39634834342,219.1121,219.4096,217.9499,218.359,47864.3963
2020-11-17 09:35:00,234.98,237.19,234.9,237.18,19771.25859062468,218.4613,220.5159,218.3869,220.5066,19771.2586
2020-11-17 09:40:00,237.19,238.61,237.13,238.47,9748.69217355626,220.5159,221.8361,220.4601,221.7059,9748.6922
2020-11-17 09:45:00,238.27,238.91,237.72,238.75,15384.141963278284,221.52,222.115,221.0087,221.9662,15384.142
2020-11-17 09:50:00,239.06,239.06,237.66,237.87,30975.484665093856,222.2545,222.2545,220.9529,221.1481,30975.4847
2020-11-17 09:55:00,237.84,238.01,237.12,237.45,37180.22361267822,221.1202,221.2783,220.4508,220.7576,37180.2236
2020-11-17 10:00:00,237.38,237.79,236.95,237.49,12564.365575956508,220.6926,221.0737,220.2928,220.7948,12564.3656
2020-11-17 10:05:00,237.23,237.9,237.11,237.87,17462.30382603344,220.5531,221.176,220.4415,221.1481,17462.3038
2020-11-17 10:10:00,237.82,237.95,237.6,237.74,13028.002872089444,221.1016,221.2225,220.8971,221.0272,13028.0029
2020-11-17 10:15:00,237.7,237.92,237.44,237.87,28833.72653605498,220.9901,221.1946,220.7483,221.1481,28833.7265
2020-11-17 10:20:00,237.77,238.05,237.34,237.4,8639.860498512668,221.0551,221.3155,220.6554,220.7112,8639.8605
2020-11-17 10:25:00,237.42,237.68,237.39,237.61,6210.893424966663,220.7297,220.9715,220.7019,220.9064,6210.8934
2020-11-17 10:30:00,237.55,237.79,237.03,237.12,14781.003179813311,220.8506,221.0737,220.3672,220.4508,14781.0032
2020-11-17 10:35:00,237.11,237.11,236.68,236.87,5341.060621602215,220.4415,220.4415,220.0418,220.2184,5341.0606
2020-11-17 10:40:00,236.88,236.88,236.31,236.31,4107.087906451944,220.2277,220.2277,219.6978,219.6978,4107.0879
2020-11-17 10:45:00,236.42,236.42,236.1,236.28,7428.454200430813,219.8,219.8,219.5025,219.6699,7428.4542
2020-11-17 10:50:00,236.23,237.27,236.22,237.27,4290.696481690429,219.6234,220.5903,219.6141,220.5903,4290.6965
2020-11-17 10:55:00,237.18,237.18,236.85,237.13,5433.37778233665,220.5066,220.5066,220.1998,220.4601,5433.3778
2020-11-17 11:00:00,237.09,237.13,236.9,237.13,1951.9950764180944,220.4229,220.4601,220.2463,220.4601,1951.9951
2020-11-17 11:05:00,237.12,237.29,236.91,237.04,11949.943583957329,220.4508,220.6089,220.2556,220.3765,11949.9436
2020-11-17 11:10:00,236.98,237.42,236.93,237.35,7367.93517283824,220.3207,220.7297,220.2742,220.6647,7367.9352
2020-11-17 11:15:00,237.43,237.99,237.42,237.6,10872.910042055595,220.739,221.2597,220.7297,220.8971,10872.91
2020-11-17 11:20:00,237.65,237.88,237.38,237.44,18042.87619242999,220.9436,221.1574,220.6926,220.7483,18042.8762
2020-11-17 11:25:00,237.51,237.88,237.42,237.53,8356.754538927069,220.8134,221.1574,220.7297,220.832,8356.7545
2020-11-17 11:30:00,237.5,237.58,236.7,237.19,8331.110883167505,220.8041,220.8785,220.0604,220.5159,8331.1109
2020-11-17 11:35:00,237.2,237.21,236.69,237.06,5593.394194276336,220.5252,220.5345,220.0511,220.3951,5593.3942
2020-11-17 11:40:00,236.96,237.11,236.81,237.11,2872.089445071289,220.3021,220.4415,220.1626,220.4415,2872.0894
2020-11-17 11:45:00,236.99,237.07,236.75,236.99,4862.03713201354,220.33,220.4043,220.1068,220.33,4862.0371
2020-11-17 11:50:00,237.05,237.46,237.05,237.46,5003.590111806339,220.3858,220.7669,220.3858,220.7669,5003.5901
2020-11-17 11:55:00,237.49,237.69,237.41,237.56,2688.480869832804,220.7948,220.9808,220.7204,220.8599,2688.4809
2020-11-17 12:00:00,237.54,237.61,237.36,237.56,4392.245358498308,220.8413,220.9064,220.674,220.8599,4392.2454
2020-11-17 12:05:00,237.53,237.56,237.37,237.48,2667.9659452251512,220.832,220.8599,220.6833,220.7855,2667.9659
2020-11-17 12:10:00,237.43,238.0,237.33,238.0,6506.308339316853,220.739,221.269,220.6461,221.269,6506.3083
2020-11-17 12:15:00,238.05,238.07,237.55,237.75,9447.122781823777,221.3155,221.3341,220.8506,221.0365,9447.1228
2020-11-17 12:20:00,237.66,237.72,237.47,237.67,3974.766642732588,220.9529,221.0087,220.7762,220.9622,3974.7666
2020-11-17 12:25:00,237.62,237.92,237.61,237.84,6837.624371730433,220.9157,221.1946,220.9064,221.1202,6837.6244
2020-11-17 12:30:00,237.83,237.83,237.59,237.61,2813.6219099394807,221.1109,221.1109,220.8878,220.9064,2813.6219
2020-11-17 12:35:00,237.61,237.83,237.34,237.35,6361.678120832906,220.9064,221.1109,220.6554,220.6647,6361.6781
2020-11-17 12:40:00,237.34,237.37,237.11,237.18,4110.165145143092,220.6554,220.6833,220.4415,220.5066,4110.1651
2020-11-17 12:45:00,237.12,237.12,236.9,236.91,4986.152425889834,220.4508,220.4508,220.2463,220.2556,4986.1524
2020-11-17 12:50:00,236.95,237.06,236.82,236.9,2870.037952610524,220.2928,220.3951,220.1719,220.2463,2870.038
2020-11-17 12:55:00,236.8,236.98,236.79,236.83,2424.8640886244743,220.1533,220.3207,220.144,220.1812,2424.8641
2020-11-17 13:00:00,236.83,236.85,236.66,236.73,4517.386398604985,220.1812,220.1998,220.0232,220.0883,4517.3864
2020-11-17 13:05:00,236.59,236.85,236.58,236.85,2387.9372243307007,219.9581,220.1998,219.9488,220.1998,2387.9372
2020-11-17 13:10:00,236.82,236.88,236.74,236.85,2115.088727048928,220.1719,220.2277,220.0975,220.1998,2115.0887
2020-11-17 13:15:00,236.84,237.07,236.83,236.99,2977.741306800697,220.1905,220.4043,220.1812,220.33,2977.7413
2020-11-17 13:20:00,236.93,236.93,236.73,236.79,4092.727459226587,220.2742,220.2742,220.0883,220.144,4092.7275
2020-11-17 13:25:00,236.86,236.87,236.63,236.67,3179.8133141860703,220.2091,220.2184,219.9953,220.0325,3179.8133
2020-11-17 13:30:00,236.68,236.68,236.52,236.59,3680.3774746127806,220.0418,220.0418,219.893,219.9581,3680.3775
2020-11-17 13:35:00,236.61,236.61,236.28,236.35,4699.969227613088,219.9767,219.9767,219.6699,219.735,4699.9692
2020-11-17 13:40:00,236.39,236.53,236.27,236.27,3715.252846445789,219.7722,219.9023,219.6606,219.6606,3715.2528
2020-11-17 13:45:00,236.28,236.49,236.15,236.21,8862.447430505692,219.6699,219.8651,219.549,219.6048,8862.4474
2020-11-17 13:50:00,236.15,236.15,235.71,235.74,3370.602113037234,219.549,219.549,219.14,219.1678,3370.6021
2020-11-17 13:55:00,235.73,236.21,235.63,236.21,3484.459944609704,219.1585,219.6048,219.0656,219.6048,3484.4599
2020-11-17 14:00:00,236.14,236.14,235.76,235.93,4050.671863780901,219.5397,219.5397,219.1864,219.3445,4050.6719
2020-11-17 14:05:00,235.86,236.05,235.77,236.01,4730.741614524566,219.2794,219.4561,219.1957,219.4189,4730.7416
2020-11-17 14:10:00,236.06,236.1,235.87,235.91,13504.974869217354,219.4654,219.5025,219.2887,219.3259,13504.9749
2020-11-17 14:15:00,235.9,235.97,235.87,235.95,11819.673812698738,219.3166,219.3817,219.2887,219.3631,11819.6738
2020-11-17 14:20:00,235.92,235.94,235.78,235.82,4623.038260334393,219.3352,219.3538,219.205,219.2422,4623.0383
2020-11-17 14:25:00,235.86,235.86,235.63,235.68,5851.882244332752,219.2794,219.2794,219.0656,219.1121,5851.8822
2020-11-17 14:30:00,235.73,235.74,235.58,235.74,3224.9461483229047,219.1585,219.1678,219.0191,219.1678,3224.9461
2020-11-17 14:35:00,235.74,235.97,235.74,235.93,8027.489998974253,219.1678,219.3817,219.1678,219.3445,8027.49
2020-11-17 14:40:00,235.91,236.46,235.84,236.06,26100.112832085342,219.3259,219.8372,219.2608,219.4654,26100.1128
2020-11-17 14:45:00,236.06,236.26,235.93,236.15,7641.809416350395,219.4654,219.6513,219.3445,219.549,7641.8094
2020-11-17 14:50:00,236.19,236.28,235.96,236.22,8353.67730023592,219.5862,219.6699,219.3724,219.6141,8353.6773
2020-11-17 14:55:00,236.14,236.22,236.02,236.15,8331.110883167505,219.5397,219.6141,219.4282,219.549,8331.1109
2020-11-17 15:00:00,236.09,236.23,235.99,236.11,9417.37614114268,219.4932,219.6234,219.4003,219.5118,9417.3761
2020-11-17 15:05:00,236.13,236.41,236.06,236.2,18174.171709918966,219.5304,219.7907,219.4654,219.5955,18174.1717
2020-11-17 15:10:00,236.3,236.7,236.21,236.7,11482.20330290286,219.6885,220.0604,219.6048,220.0604,11482.2033
2020-11-17 15:15:00,236.65,236.7,236.31,236.36,7256.128833726536,220.0139,220.0604,219.6978,219.7443,7256.1288
2020-11-17 15:20:00,236.36,236.37,235.8,235.91,5837.521797107395,219.7443,219.7536,219.2236,219.3259,5837.5218
2020-11-17 15:25:00,235.93,236.09,235.89,235.96,7098.163914247615,219.3445,219.4932,219.3073,219.3724,7098.1639
2020-11-17 15:30:00,235.96,236.05,235.78,235.83,6438.609088111601,219.3724,219.4561,219.205,219.2515,6438.6091
2020-11-17 15:35:00,235.78,236.17,235.75,236.08,9004.000410298491,219.205,219.5676,219.1771,219.4839,9004.0004
2020-11-17 15:40:00,236.11,236.14,235.81,236.07,8590.624679454302,219.5118,219.5397,219.2329,219.4746,8590.6247
2020-11-17 15:45:00,236.16,236.18,235.7,235.83,12198.174171709918,219.5583,219.5769,219.1307,219.2515,12198.1742
2020-11-17 15:50:00,235.75,236.25,235.5,236.04,26910.4523540876,219.1771,219.642,218.9447,219.4468,26910.4524
2020-11-17 15:55:00,236.04,236.4,235.93,236.33,43069.03272130475,219.4468,219.7814,219.3445,219.7164,43069.0327
2020-11-18 09:30:00,236.1,236.18,233.01,233.02,35390.29644066058,219.5025,219.5769,216.6298,216.6391,35390.2964
2020-11-18 09:35:00,233.19,233.43,231.52,233.25,33143.91219612268,216.7971,217.0202,215.2445,216.8529,33143.9122
2020-11-18 09:40:00,233.11,233.3,232.03,232.41,29372.243307005847,216.7227,216.8994,215.7187,216.0719,29372.2433
2020-11-18 09:45:00,232.44,233.41,232.32,233.13,52372.55103087496,216.0998,217.0016,215.9883,216.7413,52372.551
2020-11-18 09:50:00,233.22,233.32,232.43,232.6,93546.00471843264,216.825,216.918,216.0905,216.2486,93546.0047
2020-11-18 09:55:00,232.61,232.87,232.44,232.84,24351.215509283003,216.2579,216.4996,216.0998,216.4717,24351.2155
2020-11-18 10:00:00,232.77,232.9,231.93,231.93,20220.535439532257,216.4066,216.5275,215.6257,215.6257,20220.5354
2020-11-18 10:05:00,231.8,232.06,231.04,231.18,47092.00943686532,215.5048,215.7465,214.7982,214.9284,47092.0094
2020-11-18 10:10:00,231.18,231.67,230.78,230.93,21796.081649399937,214.9284,215.384,214.5565,214.696,21796.0816
2020-11-18 10:15:00,230.82,231.49,230.71,231.06,20152.836188327008,214.5937,215.2166,214.4914,214.8168,20152.8362
2020-11-18 10:20:00,231.09,231.5,230.76,231.2,41240.12719253256,214.8447,215.2259,214.5379,214.947,41240.1272
2020-11-18 10:25:00,231.25,231.34,230.26,230.62,25545.18412144836,214.9935,215.0772,214.0731,214.4078,25545.1841
2020-11-18 10:30:00,230.7,231.25,230.43,231.23,13250.589804082469,214.4822,214.9935,214.2311,214.9749,13250.5898
2020-11-18 10:35:00,231.18,231.36,230.84,231.28,7961.8422402297665,214.9284,215.0958,214.6123,215.0214,7961.8422
2020-11-18 10:40:00,231.28,231.44,231.0,231.37,9509.693301877116,215.0214,215.1701,214.7611,215.1051,9509.6933
2020-11-18 10:45:00,231.33,231.34,231.0,231.32,8143.399323007487,215.0679,215.0772,214.7611,215.0586,8143.3993
2020-11-18 10:50:00,231.35,231.71,231.17,231.58,9709.713816801725,215.0865,215.4211,214.9191,215.3003,9709.7138
2020-11-18 10:55:00,231.55,231.99,231.54,231.9,8693.199302492563,215.2724,215.6815,215.2631,215.5978,8693.1993
2020-11-18 11:00:00,231.83,231.91,231.57,231.91,6105.241563237255,215.5327,215.6071,215.291,215.6071,6105.2416
2020-11-18 11:05:00,232.03,232.17,231.95,231.99,7159.708688070571,215.7187,215.8488,215.6443,215.6815,7159.7087
2020-11-18 11:10:00,232.0,232.08,231.3,231.3,5955.482613601394,215.6908,215.7651,215.04,215.04,5955.4826
2020-11-18 11:15:00,231.31,231.82,231.25,231.5,7312.544876397579,215.0493,215.5234,214.9935,215.2259,7312.5449
2020-11-18 11:20:00,231.49,231.64,231.12,231.25,7561.801210380551,215.2166,215.3561,214.8726,214.9935,7561.8012
2020-11-18 11:25:00,231.1,231.17,230.91,230.98,7883.885526720689,214.854,214.9191,214.6774,214.7425,7883.8855
2020-11-18 11:30:00,230.99,231.0,230.52,230.59,15563.64755359524,214.7518,214.7611,214.3148,214.3799,15563.6476
2020-11-18 11:35:00,230.63,230.95,230.1,230.16,10382.603343932711,214.4171,214.7146,213.9243,213.9801,10382.6033
2020-11-18 11:40:00,230.19,230.36,229.54,229.59,12578.726023181864,214.008,214.1661,213.4037,213.4502,12578.726
2020-11-18 11:45:00,229.74,230.13,229.5,230.11,9600.984716381166,213.5896,213.9522,213.3665,213.9336,9600.9847
2020-11-18 11:50:00,230.17,230.24,229.95,230.11,4426.094984100933,213.9894,214.0545,213.7849,213.9336,4426.095
2020-11-18 11:55:00,230.17,230.48,230.15,230.48,4442.506923787055,213.9894,214.2776,213.9708,214.2776,4442.5069
2020-11-18 12:00:00,230.51,230.51,230.25,230.46,6619.140424658939,214.3055,214.3055,214.0638,214.259,6619.1404
2020-11-18 12:05:00,230.46,230.57,230.18,230.48,4606.626320648272,214.259,214.3613,213.9987,214.2776,4606.6263
2020-11-18 12:10:00,230.59,230.68,230.2,230.29,5652.887475638527,214.3799,214.4636,214.0173,214.101,5652.8875
2020-11-18 12:15:00,230.3,230.58,230.3,230.44,2213.560365165658,214.1103,214.3706,214.1103,214.2404,2213.5604
2020-11-18 12:20:00,230.48,230.69,230.33,230.44,7545.38927069443,214.2776,214.4729,214.1382,214.2404,7545.3893
2020-11-18 12:25:00,230.37,230.59,230.32,230.55,9459.431736588367,214.1753,214.3799,214.1289,214.3427,9459.4317
2020-11-18 12:30:00,230.59,230.59,230.28,230.48,8056.210893424966,214.3799,214.3799,214.0917,214.2776,8056.2109
2020-11-18 12:35:00,230.57,230.58,230.34,230.38,8185.454918453174,214.3613,214.3706,214.1475,214.1846,8185.4549
2020-11-18 12:40:00,230.46,230.52,230.22,230.42,12149.964098881936,214.259,214.3148,214.0359,214.2218,12149.9641
2020-11-18 12:45:00,230.39,230.41,230.16,230.16,17328.9568160837,214.1939,214.2125,213.9801,213.9801,17328.9568
2020-11-18 12:50:00,230.13,230.14,229.65,229.73,6188.327007898246,213.9522,213.9615,213.506,213.5803,6188.327
2020-11-18 12:55:00,229.5,229.61,229.27,229.57,9566.109344548158,213.3665,213.4688,213.1527,213.4316,9566.1093
2020-11-18 13:00:00,229.54,229.54,228.92,229.09,9102.472048415222,213.4037,213.4037,212.8273,212.9853,9102.472
2020-11-18 13:05:00,229.16,229.4,229.09,229.35,11061.647348445997,213.0504,213.2735,212.9853,213.2271,11061.6473
2020-11-18 13:10:00,229.5,229.54,229.14,229.15,5143.091599138373,213.3665,213.4037,213.0318,213.0411,5143.0916
2020-11-18 13:15:00,229.11,229.56,229.07,229.39,5872.397168940404,213.0039,213.4223,212.9667,213.2642,5872.3972
2020-11-18 13:20:00,229.33,229.58,229.26,229.43,8439.83998358806,213.2085,213.4409,213.1434,213.3014,8439.84
2020-11-18 13:25:00,229.4,229.46,229.33,229.33,3447.533080315929,213.2735,213.3293,213.2085,213.2085,3447.5331
2020-11-18 13:30:00,229.25,229.33,229.09,229.33,6513.488562929531,213.1341,213.2085,212.9853,213.2085,6513.4886
2020-11-18 13:35:00,229.31,229.46,229.11,229.43,54622.01251410401,213.1899,213.3293,213.0039,213.3014,54622.0125
2020-11-18 13:40:00,229.56,229.85,229.35,229.67,5318.494204533798,213.4223,213.6919,213.2271,213.5246,5318.4942
2020-11-18 13:45:00,229.64,229.73,229.46,229.63,4098.881936608883,213.4967,213.5803,213.3293,213.4874,4098.8819
2020-11-18 13:50:00,229.44,229.59,229.33,229.51,4363.524464047595,213.3107,213.4502,213.2085,213.3758,4363.5245
2020-11-18 13:55:00,229.53,229.6,229.25,229.37,13539.850241050364,213.3944,213.4595,213.1341,213.2456,13539.8502
2020-11-18 14:00:00,229.39,229.49,229.16,229.24,6505.28259308647,213.2642,213.3572,213.0504,213.1248,6505.2826
2020-11-18 14:05:00,229.23,229.85,229.2,229.67,7037.644886655041,213.1155,213.6919,213.0876,213.5246,7037.6449
2020-11-18 14:10:00,229.71,230.03,229.67,229.73,9441.994050671865,213.5617,213.8593,213.5246,213.5803,9441.9941
2020-11-18 14:15:00,229.57,229.82,229.3,229.68,3939.89127089958,213.4316,213.664,213.1806,213.5339,3939.8913
2020-11-18 14:20:00,229.59,229.73,229.46,229.73,6577.084829213252,213.4502,213.5803,213.3293,213.5803,6577.0848
2020-11-18 14:25:00,229.74,229.88,229.6,229.87,7285.875474407631,213.5896,213.7198,213.4595,213.7105,7285.8755
2020-11-18 14:30:00,229.89,229.95,229.64,229.78,15308.236742229972,213.7291,213.7849,213.4967,213.6268,15308.2367
2020-11-18 14:35:00,229.72,229.73,229.36,229.36,10700.584675351318,213.571,213.5803,213.2364,213.2364,10700.5847
2020-11-18 14:40:00,229.49,229.59,229.24,229.35,16850.959072725407,213.3572,213.4502,213.1248,213.2271,16850.9591
2020-11-18 14:45:00,229.31,229.31,229.06,229.11,115489.79382500768,213.1899,213.1899,212.9574,213.0039,115489.7938
2020-11-18 14:50:00,229.03,229.42,228.97,229.42,12123.294696891988,212.9295,213.2921,212.8738,213.2921,12123.2947
2020-11-18 14:55:00,229.36,229.54,229.24,229.28,16929.94153246487,213.2364,213.4037,213.1248,213.162,16929.9415
2020-11-18 15:00:00,229.28,229.41,229.2,229.21,12698.738332136629,213.162,213.2828,213.0876,213.0969,12698.7383
2020-11-18 15:05:00,229.13,229.22,228.79,229.05,13802.44127602831,213.0225,213.1062,212.7064,212.9481,13802.4413
2020-11-18 15:10:00,229.11,229.59,229.11,229.44,16644.784080418503,213.0039,213.4502,213.0039,213.3107,16644.7841
2020-11-18 15:15:00,229.46,229.46,228.98,228.99,13056.723766540155,213.3293,213.3293,212.8831,212.8924,13056.7238
2020-11-18 15:20:00,229.0,229.2,228.95,229.16,8726.023181864806,212.9017,213.0876,212.8552,213.0504,8726.0232
2020-11-18 15:25:00,229.12,229.16,228.93,228.94,8979.382500769309,213.0132,213.0504,212.8366,212.8459,8979.3825
2020-11-18 15:30:00,228.99,229.23,228.76,229.05,15649.810236947378,212.8924,213.1155,212.6785,212.9481,15649.8102
2020-11-18 15:35:00,228.98,229.04,228.23,228.27,14976.920709816392,212.8831,212.9388,212.1858,212.223,14976.9207
2020-11-18 15:40:00,228.27,228.36,228.04,228.12,20061.54477382296,212.223,212.3066,212.0091,212.0835,20061.5448
2020-11-18 15:45:00,228.09,228.59,227.93,228.07,18476.76684788184,212.0556,212.5205,211.9069,212.037,18476.7668
2020-11-18 15:50:00,228.06,228.24,227.45,227.91,34116.319622525385,212.0277,212.1951,211.4606,211.8883,34116.3196
2020-11-18 15:55:00,227.93,228.58,227.59,227.59,82901.83608575238,211.9069,212.5112,211.5908,211.5908,82901.8361
2020-11-19 09:30:00,228.37,229.58,227.62,228.34,31707.86747358704,212.3159,213.4409,211.6187,212.2881,31707.8675
2020-11-19 09:35:00,228.24,229.03,228.24,228.78,20535.43953225972,212.1951,212.9295,212.1951,212.6971,20535.4395
2020-11-19 09:40:00,228.61,228.73,227.71,228.48,12451.533490614422,212.5391,212.6506,211.7023,212.4182,12451.5335
2020-11-19 09:45:00,228.41,228.41,227.69,228.03,10175.402605395424,212.3531,212.3531,211.6837,211.9998,10175.4026
2020-11-19 09:50:00,228.06,228.3,227.72,227.96,7985.434403528567,212.0277,212.2509,211.7116,211.9348,7985.4344
2020-11-19 09:55:00,227.84,228.39,227.77,228.39,15829.315827264334,211.8232,212.3345,211.7581,212.3345,15829.3158
2020-11-19 10:00:00,228.36,228.97,228.31,228.31,10785.721612473071,212.3066,212.8738,212.2602,212.2602,10785.7216
2020-11-19 10:05:00,228.4,228.4,227.73,227.9,10550.825725715458,212.3438,212.3438,211.7209,211.879,10550.8257
2020-11-19 10:10:00,227.79,227.8,226.94,226.94,14979.997948507538,211.7767,211.786,210.9865,210.9865,14979.9979
2020-11-19 10:15:00,226.92,227.01,226.58,226.58,9375.320545696994,210.9679,211.0516,210.6518,210.6518,9375.3205
2020-11-19 10:20:00,226.51,226.65,226.06,226.33,19534.311211406297,210.5867,210.7169,210.1683,210.4194,19534.3112
2020-11-19 10:25:00,226.41,226.96,226.35,226.82,4652.784901015489,210.4937,211.0051,210.4379,210.8749,4652.7849
2020-11-19 10:30:00,226.81,227.67,226.8,227.3,5030.259513796286,210.8656,211.6652,210.8563,211.3212,5030.2595
2020-11-19 10:35:00,227.4,227.66,227.17,227.63,7049.953841419632,211.4141,211.6559,211.2003,211.628,7049.9538
2020-11-19 10:40:00,227.59,228.3,227.43,228.3,5903.169555851882,211.5908,212.2509,211.442,212.2509,5903.1696
2020-11-19 10:45:00,228.33,228.53,228.03,228.08,10310.801107805928,212.2788,212.4647,211.9998,212.0463,10310.8011
2020-11-19 10:50:00,228.05,228.42,227.95,228.41,10431.839162991077,212.0184,212.3624,211.9255,212.3531,10431.8392
2020-11-19 10:55:00,228.43,228.57,228.26,228.52,4493.794235306185,212.3717,212.5019,212.2137,212.4554,4493.7942
2020-11-19 11:00:00,228.5,228.5,227.64,227.64,10777.515642630013,212.4368,212.4368,211.6373,211.6373,10777.5156
2020-11-19 11:05:00,227.75,228.39,227.74,228.25,5356.446815057954,211.7395,212.3345,211.7302,212.2044,5356.4468
2020-11-19 11:10:00,228.29,228.38,227.8,228.15,8702.431018566007,212.2416,212.3252,211.786,212.1114,8702.431
2020-11-19 11:15:00,228.09,228.58,228.09,228.57,7796.697097138168,212.0556,212.5112,212.0556,212.5019,7796.6971
2020-11-19 11:20:00,228.51,228.73,228.13,228.17,5804.697917735152,212.4461,212.6506,212.0928,212.13,5804.6979
2020-11-19 11:25:00,228.21,228.42,228.17,228.34,7382.295620063596,212.1672,212.3624,212.13,212.2881,7382.2956
2020-11-19 11:30:00,228.26,228.26,227.34,227.35,3964.5091804287617,212.2137,212.2137,211.3584,211.3677,3964.5092
2020-11-19 11:35:00,227.25,227.33,227.04,227.05,4861.0113857831575,211.2747,211.3491,211.0794,211.0887,4861.0114
2020-11-19 11:40:00,227.19,227.64,227.19,227.58,2771.566314493794,211.2189,211.6373,211.2189,211.5815,2771.5663
2020-11-19 11:45:00,227.61,227.68,227.41,227.48,2980.8185454918453,211.6094,211.6745,211.4234,211.4885,2980.8185
2020-11-19 11:50:00,227.48,227.48,227.34,227.44,1455.533900912914,211.4885,211.4885,211.3584,211.4513,1455.5339
2020-11-19 11:55:00,227.41,227.77,227.41,227.77,2660.785721612473,211.4234,211.7581,211.4234,211.7581,2660.7857
2020-11-19 12:00:00,227.77,227.78,227.55,227.63,4644.578931172428,211.7581,211.7674,211.5536,211.628,4644.5789
2020-11-19 12:05:00,227.59,228.04,227.58,227.99,2481.280131295517,211.5908,212.0091,211.5815,211.9627,2481.2801
2020-11-19 12:10:00,227.93,228.28,227.73,228.13,12299.723048517795,211.9069,212.2323,211.7209,212.0928,12299.723
2020-11-19 12:15:00,228.25,228.25,227.64,227.83,6446.815057954662,212.2044,212.2044,211.6373,211.8139,6446.8151
2020-11-19 12:20:00,227.75,227.87,227.62,227.75,6028.31059595856,211.7395,211.8511,211.6187,211.7395,6028.3106
2020-11-19 12:25:00,227.84,228.18,227.8,227.96,10006.154477382295,211.8232,212.1393,211.786,211.9348,10006.1545
2020-11-19 12:30:00,228.03,228.29,227.76,227.87,9180.4287619243,211.9998,212.2416,211.7488,211.8511,9180.4288
2020-11-19 12:35:00,227.85,228.02,227.66,228.02,3781.926351420658,211.8325,211.9906,211.6559,211.9906,3781.9264
2020-11-19 12:40:00,227.86,228.12,227.76,227.94,12301.774540978562,211.8418,212.0835,211.7488,211.9162,12301.7745
2020-11-19 12:45:00,228.04,228.04,227.59,227.72,7933.121345779054,212.0091,212.0091,211.5908,211.7116,7933.1213
2020-11-19 12:50:00,227.72,227.9,227.59,227.67,4268.1300646220125,211.7116,211.879,211.5908,211.6652,4268.1301
2020-11-19 12:55:00,227.6,228.0,227.6,227.63,3753.205456969945,211.6001,211.972,211.6001,211.628,3753.2055
2020-11-19 13:00:00,227.65,227.93,227.64,227.78,4788.183403425992,211.6466,211.9069,211.6373,211.7674,4788.1834
2020-11-19 13:05:00,227.76,227.76,227.51,227.6,1669.914863062878,211.7488,211.7488,211.5164,211.6001,1669.9149
2020-11-19 13:10:00,227.66,227.8,227.62,227.64,1884.2958252128424,211.6559,211.786,211.6187,211.6373,1884.2958
2020-11-19 13:15:00,227.69,227.82,227.69,227.77,2922.351010360037,211.6837,211.8046,211.6837,211.7581,2922.351
2020-11-19 13:20:00,227.69,227.96,227.69,227.89,4336.855062057647,211.6837,211.9348,211.6837,211.8697,4336.8551
2020-11-19 13:25:00,227.93,228.22,227.9,228.08,9463.534721509895,211.9069,212.1765,211.879,212.0463,9463.5347
2020-11-19 13:30:00,227.99,228.01,227.82,227.91,1424.761514001436,211.9627,211.9813,211.8046,211.8883,1424.7615
2020-11-19 13:35:00,227.88,227.95,227.55,227.58,4497.897220227716,211.8604,211.9255,211.5536,211.5815,4497.8972
2020-11-19 13:40:00,227.61,227.8,227.58,227.8,2168.4275310288235,211.6094,211.786,211.5815,211.786,2168.4275
2020-11-19 13:45:00,227.76,228.0,227.75,227.92,3126.4745102061747,211.7488,211.972,211.7395,211.8976,3126.4745
2020-11-19 13:50:00,227.96,228.16,227.95,227.99,5629.295312339727,211.9348,212.1207,211.9255,211.9627,5629.2953
2020-11-19 13:55:00,227.96,227.97,227.58,227.62,4049.646117550518,211.9348,211.9441,211.5815,211.6187,4049.6461
2020-11-19 14:00:00,227.57,227.68,227.45,227.5,5120.525182069956,211.5722,211.6745,211.4606,211.5071,5120.5252
2020-11-19 14:05:00,227.59,227.64,227.54,227.59,2271.002154067084,211.5908,211.6373,211.5443,211.5908,2271.0022
2020-11-19 14:10:00,227.55,228.03,227.55,228.01,9184.53174684583,211.5536,211.9998,211.5536,211.9813,9184.5317
2020-11-19 14:15:00,227.98,227.98,227.66,227.69,6587.342291517079,211.9534,211.9534,211.6559,211.6837,6587.3423
2020-11-19 14:20:00,227.7,227.73,227.59,227.59,3692.686429377372,211.693,211.7209,211.5908,211.5908,3692.6864
2020-11-19 14:25:00,227.58,227.67,227.49,227.67,5574.930762129449,211.5815,211.6652,211.4978,211.6652,5574.9308
2020-11-19 14:30:00,227.68,227.76,227.42,227.52,12978.76705303108,211.6745,211.7488,211.4327,211.5257,12978.7671
2020-11-19 14:35:00,227.53,228.07,227.52,227.8,33668.06851984819,211.535,212.037,211.5257,211.786,33668.0685
2020-11-19 14:40:00,227.86,227.98,227.78,227.94,25669.299415324647,211.8418,211.9534,211.7674,211.9162,25669.2994
2020-11-19 14:45:00,227.95,228.16,227.83,227.93,12901.836085752384,211.9255,212.1207,211.8139,211.9069,12901.8361
2020-11-19 14:50:00,227.92,228.04,227.87,227.97,12550.00512873115,211.8976,212.0091,211.8511,211.9441,12550.0051
2020-11-19 14:55:00,227.96,228.05,227.83,227.88,7550.5180018463425,211.9348,212.0184,211.8139,211.8604,7550.518
2020-11-19 15:00:00,227.88,228.06,227.84,227.87,12318.186480664684,211.8604,212.0277,211.8232,211.8511,12318.1865
2020-11-19 15:05:00,227.87,227.88,227.7,227.77,8549.594830238999,211.8511,211.8604,211.693,211.7581,8549.5948
2020-11-19 15:10:00,227.74,227.9,227.61,227.89,13601.39501487332,211.7302,211.879,211.6094,211.8697,13601.395
2020-11-19 15:15:00,227.91,227.93,227.43,227.52,7952.610524156324,211.8883,211.9069,211.442,211.5257,7952.6105
2020-11-19 15:20:00,227.48,227.56,227.38,227.43,5929.83895784183,211.4885,211.5629,211.3955,211.442,5929.839
2020-11-19 15:25:00,227.36,227.36,227.14,227.21,6569.904605600575,211.3769,211.3769,211.1724,211.2375,6569.9046
2020-11-19 15:30:00,227.17,227.41,226.9,227.41,13208.534208636782,211.2003,211.4234,210.9493,211.4234,13208.5342
2020-11-19 15:35:00,227.38,227.61,227.01,227.1,19464.56046774028,211.3955,211.6094,211.0516,211.1352,19464.5605
2020-11-19 15:40:00,227.01,227.28,226.97,227.18,20327.21304749205,211.0516,211.3026,211.0144,211.2096,20327.213
2020-11-19 15:45:00,227.17,227.22,226.91,227.08,23504.97486921736,211.2003,211.2468,210.9586,211.1166,23504.9749
2020-11-19 15:50:00,227.05,227.48,226.83,226.97,39483.023899887165,211.0887,211.4885,210.8842,211.0144,39483.0239
2020-11-19 15:55:00,226.99,227.4,226.71,227.14,121204.22607446916,211.033,211.4141,210.7726,211.1724,121204.2261
2020-11-20 09:30:00,226.78,228.04,226.78,228.04,46667.35049748692,210.8377,212.0091,210.8377,212.0091,46667.3505
2020-11-20 09:35:00,228.01,228.63,227.96,228.5,5191.301671966356,211.9813,212.5577,211.9348,212.4368,5191.3017
2020-11-20 09:40:00,228.84,228.84,228.0,228.0,4242.486408862447,212.7529,212.7529,211.972,211.972,4242.4864
2020-11-20 09:45:00,227.88,228.07,227.48,227.61,5061.031900707765,211.8604,212.037,211.4885,211.6094,5061.0319
2020-11-20 09:50:00,227.27,227.31,226.66,227.18,14998.461380654426,211.2933,211.3305,210.7262,211.2096,14998.4614
2020-11-20 09:55:00,227.53,227.59,226.88,227.49,5781.105754436352,211.535,211.5908,210.9307,211.4978,5781.1058
2020-11-20 10:00:00,227.44,227.44,226.77,227.01,4826.1360139501485,211.4513,211.4513,210.8284,211.0516,4826.136
2020-11-20 10:05:00,227.0,227.17,226.68,226.9,3387.014052723356,211.0423,211.2003,210.7448,210.9493,3387.0141
2020-11-20 10:10:00,226.88,226.91,225.81,225.88,8477.792594112216,210.9307,210.9586,209.9359,210.001,8477.7926
2020-11-20 10:15:00,225.76,225.94,225.43,225.74,5149.246076520669,209.8894,210.0568,209.5826,209.8708,5149.2461
2020-11-20 10:20:00,225.82,226.28,225.76,225.97,9420.453379833829,209.9452,210.3729,209.8894,210.0847,9420.4534
2020-11-20 10:25:00,226.22,226.29,226.08,226.17,2513.078264437378,210.3171,210.3822,210.1869,210.2706,2513.0783
2020-11-20 10:30:00,226.18,226.2,225.7,226.17,5306.185249769207,210.2799,210.2985,209.8336,210.2706,5306.1852
2020-11-20 10:35:00,226.17,226.34,226.15,226.18,2764.386090881116,210.2706,210.4287,210.252,210.2799,2764.3861
2020-11-20 10:40:00,226.22,226.65,225.92,226.64,7388.4500974458915,210.3171,210.7169,210.0382,210.7076,7388.4501
2020-11-20 10:45:00,226.6,226.6,226.03,226.33,1846.343214688686,210.6704,210.6704,210.1404,210.4194,1846.3432
2020-11-20 10:50:00,226.29,226.34,225.89,226.13,4598.420350805211,210.3822,210.4287,210.0103,210.2334,4598.4204
2020-11-20 10:55:00,226.06,226.28,225.76,226.23,6178.06954559442,210.1683,210.3729,209.8894,210.3264,6178.0695
2020-11-20 11:00:00,226.23,226.91,226.22,226.9,9726.125756487843,210.3264,210.9586,210.3171,210.9493,9726.1258
2020-11-20 11:05:00,227.02,227.2,226.74,227.14,6742.229972304852,211.0608,211.2282,210.8005,211.1724,6742.23
2020-11-20 11:10:00,227.06,227.46,227.02,227.02,9873.83321366294,211.098,211.4699,211.0608,211.0608,9873.8332
2020-11-20 11:15:00,227.07,227.19,226.92,227.15,2910.0420555954456,211.1073,211.2189,210.9679,211.1817,2910.0421
2020-11-20 11:20:00,227.15,227.51,227.07,227.4,11724.279413273156,211.1817,211.5164,211.1073,211.4141,11724.2794
2020-11-20 11:25:00,227.45,227.54,227.33,227.47,2380.7570007180225,211.4606,211.5443,211.3491,211.4792,2380.757
2020-11-20 11:30:00,227.37,227.68,227.36,227.68,6564.775874448661,211.3862,211.6745,211.3769,211.6745,6564.7759
2020-11-20 11:35:00,227.63,227.64,227.21,227.25,11062.673094676376,211.628,211.6373,211.2375,211.2747,11062.6731
2020-11-20 11:40:00,227.1,227.37,227.09,227.15,7025.33593189045,211.1352,211.3862,211.1259,211.1817,7025.3359
2020-11-20 11:45:00,227.22,227.28,226.94,227.11,13251.615550312852,211.2468,211.3026,210.9865,211.1445,13251.6156
2020-11-20 11:50:00,227.15,227.23,226.99,227.15,4474.305056928915,211.1817,211.2561,211.033,211.1817,4474.3051
2020-11-20 11:55:00,227.09,227.16,227.08,227.16,8664.47840804185,211.1259,211.191,211.1166,211.191,8664.4784
2020-11-20 12:00:00,227.12,227.2,227.02,227.15,2599.2409477895167,211.1538,211.2282,211.0608,211.1817,2599.2409
2020-11-20 12:05:00,227.05,227.19,227.02,227.18,3612.678223407529,211.0887,211.2189,211.0608,211.2096,3612.6782
2020-11-20 12:10:00,227.02,227.02,226.66,226.82,13497.794645604676,211.0608,211.0608,210.7262,210.8749,13497.7946
2020-11-20 12:15:00,226.8,226.81,226.51,226.52,5633.3982972612575,210.8563,210.8656,210.5867,210.596,5633.3983
2020-11-20 12:20:00,226.56,226.84,226.55,226.74,2256.6417068417272,210.6332,210.8935,210.6239,210.8005,2256.6417
2020-11-20 12:25:00,226.85,226.94,226.79,226.8,1359.1137552569494,210.9028,210.9865,210.847,210.8563,1359.1138
2020-11-20 12:30:00,226.9,227.01,226.79,226.91,3742.94799466612,210.9493,211.0516,210.847,210.9586,3742.948
2020-11-20 12:35:00,226.92,226.99,226.43,226.43,10990.870858549595,210.9679,211.033,210.5123,210.5123,10990.8709
2020-11-20 12:40:00,226.47,226.78,226.46,226.78,9361.98584470202,210.5495,210.8377,210.5402,210.8377,9361.9858
2020-11-20 12:45:00,226.88,226.89,226.67,226.72,1953.0208226484767,210.9307,210.94,210.7355,210.7819,1953.0208
2020-11-20 12:50:00,226.65,226.67,226.49,226.51,5991.383731664786,210.7169,210.7355,210.5681,210.5867,5991.3837
2020-11-20 12:55:00,226.48,226.53,226.28,226.31,10388.757821315006,210.5588,210.6053,210.3729,210.4008,10388.7578
2020-11-20 13:00:00,226.28,226.4,226.28,226.36,3282.3879372243305,210.3729,210.4844,210.3729,210.4472,3282.3879
2020-11-20 13:05:00,226.37,226.58,226.3,226.57,5204.6363729613295,210.4565,210.6518,210.3915,210.6425,5204.6364
2020-11-20 13:10:00,226.48,226.6,226.47,226.6,3931.6853010565183,210.5588,210.6704,210.5495,210.6704,3931.6853
2020-11-20 13:15:00,226.62,226.62,226.36,226.54,3125.448763975792,210.689,210.689,210.4472,210.6146,3125.4488
2020-11-20 13:20:00,226.61,227.02,226.61,227.02,5164.632269976408,210.6797,211.0608,210.6797,211.0608,5164.6323
2020-11-20 13:25:00,227.02,227.1,226.98,227.05,2286.388347522822,211.0608,211.1352,211.0237,211.0887,2286.3883
2020-11-20 13:30:00,227.08,227.09,226.91,226.99,3089.547645912401,211.1166,211.1259,210.9586,211.033,3089.5476
2020-11-20 13:35:00,226.97,227.16,226.97,227.01,4178.890142578726,211.0144,211.191,211.0144,211.0516,4178.8901
2020-11-20 13:40:00,227.0,227.07,226.91,227.07,1676.0693404451738,211.0423,211.1073,210.9586,211.1073,1676.0693
2020-11-20 13:45:00,227.03,227.09,226.79,226.94,4314.288644989229,211.0701,211.1259,210.847,210.9865,4314.2886
2020-11-20 13:50:00,226.92,226.99,226.75,226.86,6695.045645707251,210.9679,211.033,210.8098,210.9121,6695.0456
2020-11-20 13:55:00,226.7,226.7,226.56,226.65,5386.19345573905,210.7633,210.7633,210.6332,210.7169,5386.1935
2020-11-20 14:00:00,226.58,226.69,226.51,226.52,8585.49594830239,210.6518,210.754,210.5867,210.596,8585.4959
2020-11-20 14:05:00,226.56,226.67,226.53,226.67,2392.040209252231,210.6332,210.7355,210.6053,210.7355,2392.0402
2020-11-20 14:10:00,226.54,226.81,226.46,226.69,3033.131603241358,210.6146,210.8656,210.5402,210.754,3033.1316
2020-11-20 14:15:00,226.79,226.8,226.65,226.8,1784.7984408657298,210.847,210.8563,210.7169,210.8563,1784.7984
2020-11-20 14:20:00,226.71,226.88,226.7,226.81,4102.984921530413,210.7726,210.9307,210.7633,210.8656,4102.9849
2020-11-20 14:25:00,226.82,226.82,226.53,226.58,3622.935685711355,210.8749,210.8749,210.6053,210.6518,3622.9357
2020-11-20 14:30:00,226.55,226.59,226.47,226.59,3998.358806031388,210.6239,210.6611,210.5495,210.6611,3998.3588
2020-11-20 14:35:00,226.59,226.84,226.55,226.58,9886.14216842753,210.6611,210.8935,210.6239,210.6518,9886.1422
2020-11-20 14:40:00,226.58,226.6,226.39,226.46,7759.770232844394,210.6518,210.6704,210.4751,210.5402,7759.7702
2020-11-20 14:45:00,226.41,226.43,225.97,226.17,7926.966868396758,210.4937,210.5123,210.0847,210.2706,7926.9669
2020-11-20 14:50:00,226.19,226.22,226.01,226.09,6890.963175710329,210.2892,210.3171,210.1219,210.1962,6890.9632
2020-11-20 14:55:00,226.07,226.26,226.07,226.17,5388.244948199816,210.1776,210.3543,210.1776,210.2706,5388.2449
2020-11-20 15:00:00,226.21,226.21,226.0,226.02,6363.729613293671,210.3078,210.3078,210.1126,210.1311,6363.7296
2020-11-20 15:05:00,225.95,226.18,225.75,225.75,9042.978767053031,210.0661,210.2799,209.8801,209.8801,9042.9788
2020-11-20 15:10:00,225.71,225.73,225.29,225.49,6736.075494922556,209.8429,209.8615,209.4525,209.6384,6736.0755
2020-11-20 15:15:00,225.47,225.74,225.25,225.74,7838.752692583855,209.6198,209.8708,209.4153,209.8708,7838.7527
2020-11-20 15:20:00,225.71,225.87,225.63,225.82,4448.661401169351,209.8429,209.9917,209.7686,209.9452,4448.6614
2020-11-20 15:25:00,225.85,226.09,225.72,225.78,4852.805415940096,209.9731,210.1962,209.8522,209.908,4852.8054
2020-11-20 15:30:00,225.77,225.97,225.71,225.86,10803.159298389575,209.8987,210.0847,209.8429,209.9824,10803.1593
2020-11-20 15:35:00,225.78,226.34,225.74,226.25,20698.53318289055,209.908,210.4287,209.8708,210.345,20698.5332
2020-11-20 15:40:00,226.22,226.47,226.05,226.46,10537.491024720484,210.3171,210.5495,210.159,210.5402,10537.491
2020-11-20 15:45:00,226.48,226.89,226.48,226.58,13596.266283721408,210.5588,210.94,210.5588,210.6518,13596.2663
2020-11-20 15:50:00,226.51,226.57,225.87,225.96,23581.90583649605,210.5867,210.6425,209.9917,210.0754,23581.9058
2020-11-20 15:55:00,226.0,226.25,225.75,226.06,117452.0463637296,210.1126,210.345,209.8801,210.1683,117452.0464
2020-11-23 09:30:00,225.96,227.15,225.96,226.97,23317.26330905734,210.0754,211.1817,210.0754,211.0144,23317.2633
2020-11-23 09:35:00,226.8,227.55,226.67,227.28,8968.099292235102,210.8563,211.5536,210.7355,211.3026,8968.0993
2020-11-23 09:40:00,227.15,227.22,226.63,226.77,11433.99323007488,211.1817,211.2468,210.6983,210.8284,11433.9932
2020-11-23 09:45:00,226.83,227.39,226.83,227.2,8502.410503641398,210.8842,211.4048,210.8842,211.2282,8502.4105
2020-11-23 09:50:00,227.3,227.35,226.64,226.64,7959.790747769001,211.3212,211.3677,210.7076,210.7076,7959.7907
2020-11-23 09:55:00,226.52,227.19,226.02,226.04,13393.168530105651,210.596,211.2189,210.1311,210.1497,13393.1685
2020-11-23 10:00:00,226.22,226.48,225.49,225.49,5137.96286798646,210.3171,210.5588,209.6384,209.6384,5137.9629
2020-11-23 10:05:00,225.54,225.54,224.92,225.08,8260.334393271105,209.6849,209.6849,209.1085,209.2572,8260.3344
2020-11-23 10:10:00,225.1,225.86,225.09,225.7,5017.950559031696,209.2758,209.9824,209.2665,209.8336,5017.9506
2020-11-23 10:15:00,225.72,225.92,225.2,225.92,13731.66478613191,209.8522,210.0382,209.3688,210.0382,13731.6648
2020-11-23 10:20:00,225.78,225.86,224.93,224.93,9161.965329777411,209.908,209.9824,209.1178,209.1178,9161.9653
2020-11-23 10:25:00,224.92,225.21,224.71,224.71,9363.011590932403,209.1085,209.3781,208.9132,208.9132,9363.0116
2020-11-23 10:30:00,224.57,224.77,224.44,224.51,12781.82377679762,208.7831,208.969,208.6622,208.7273,12781.8238
2020-11-23 10:35:00,224.48,224.74,224.47,224.74,7088.932198174171,208.6994,208.9411,208.6901,208.9411,7088.9322
2020-11-23 10:40:00,224.93,225.27,224.93,225.26,5588.265463124423,209.1178,209.4339,209.1178,209.4246,5588.2655
2020-11-23 10:45:00,225.26,225.59,225.06,225.59,6029.336342188943,209.4246,209.7314,209.2386,209.7314,6029.3363
2020-11-23 10:50:00,225.56,225.56,224.93,224.96,7135.090778541388,209.7035,209.7035,209.1178,209.1457,7135.0908
2020-11-23 10:55:00,224.96,225.09,224.95,224.96,6665.299005026156,209.1457,209.2665,209.1364,209.1457,6665.299
2020-11-23 11:00:00,224.94,225.08,224.75,224.93,7293.055698020309,209.1271,209.2572,208.9504,209.1178,7293.0557
2020-11-23 11:05:00,224.85,224.92,224.53,224.87,10929.326084726636,209.0434,209.1085,208.7459,209.062,10929.3261
2020-11-23 11:10:00,224.84,224.87,224.65,224.72,7906.451943789106,209.0341,209.062,208.8575,208.9225,7906.4519
2020-11-23 11:15:00,224.65,224.73,224.45,224.48,5683.659862550005,208.8575,208.9318,208.6715,208.6994,5683.6599
2020-11-23 11:20:00,224.41,224.45,224.1,224.36,11260.64211714022,208.6343,208.6715,208.3461,208.5878,11260.6421
2020-11-23 11:25:00,224.34,224.35,224.06,224.13,3509.077854138886,208.5692,208.5785,208.3089,208.374,3509.0779
2020-11-23 11:30:00,224.07,224.26,223.9,223.9,7485.895989332239,208.3182,208.4949,208.1602,208.1602,7485.896
2020-11-23 11:35:00,223.89,224.14,223.87,223.98,4078.367012001231,208.1509,208.3833,208.1323,208.2346,4078.367
2020-11-23 11:40:00,223.99,224.12,223.74,224.08,11124.217868499332,208.2439,208.3647,208.0114,208.3275,11124.2179
2020-11-23 11:45:00,224.08,224.29,223.98,224.28,3845.52261770438,208.3275,208.5228,208.2346,208.5135,3845.5226
2020-11-23 11:50:00,224.34,224.34,224.05,224.07,4489.691250384654,208.5692,208.5692,208.2996,208.3182,4489.6913
2020-11-23 11:55:00,224.07,224.54,224.02,224.5,15355.42106882757,208.3182,208.7552,208.2717,208.718,15355.4211
2020-11-23 12:00:00,224.45,224.57,224.17,224.25,20322.084316340137,208.6715,208.7831,208.4112,208.4856,20322.0843
2020-11-23 12:05:00,224.28,224.28,223.91,223.91,5700.071802236126,208.5135,208.5135,208.1695,208.1695,5700.0718
2020-11-23 12:10:00,223.92,223.92,223.31,223.34,15794.440455431326,208.1788,208.1788,207.6117,207.6395,15794.4405
2020-11-23 12:15:00,223.36,223.6,223.35,223.55,8305.467227407938,207.6581,207.8813,207.6488,207.8348,8305.4672
2020-11-23 12:20:00,223.53,223.54,223.26,223.33,9396.86121653503,207.8162,207.8255,207.5652,207.6303,9396.8612
2020-11-23 12:25:00,223.27,223.36,223.01,223.13,11368.345471330393,207.5745,207.6581,207.3327,207.4443,11368.3455
2020-11-23 12:30:00,223.14,223.37,222.93,222.97,7756.692994153246,207.4536,207.6674,207.2584,207.2956,7756.693
2020-11-23 12:35:00,222.96,223.08,222.9,223.02,4834.34198379321,207.2863,207.3978,207.2305,207.342,4834.342
2020-11-23 12:40:00,223.08,223.36,222.98,223.22,12201.251410401066,207.3978,207.6581,207.3049,207.528,12201.2514
2020-11-23 12:45:00,223.18,223.22,222.92,223.09,9001.948917837726,207.4908,207.528,207.2491,207.4071,9001.9489
2020-11-23 12:50:00,223.07,223.19,222.97,223.14,9787.6705303108,207.3885,207.5001,207.2956,207.4536,9787.6705
2020-11-23 12:55:00,223.14,223.2,223.08,223.2,6630.423633193148,207.4536,207.5094,207.3978,207.5094,6630.4236
2020-11-23 13:00:00,223.19,223.27,223.08,223.08,11285.2600266694,207.5001,207.5745,207.3978,207.3978,11285.26
2020-11-23 13:05:00,223.04,223.18,222.97,222.97,5982.152015591342,207.3606,207.4908,207.2956,207.2956,5982.152
2020-11-23 13:10:00,222.91,222.91,222.35,222.35,10347.7279720997,207.2398,207.2398,206.7191,206.7191,10347.728
2020-11-23 13:15:00,222.36,222.65,222.36,222.43,10548.774233254691,206.7284,206.9981,206.7284,206.7935,10548.7742
2020-11-23 13:20:00,222.43,222.43,222.13,222.25,18214.175812903886,206.7935,206.7935,206.5146,206.6262,18214.1758
2020-11-23 13:25:00,222.31,222.32,222.04,222.07,11104.728690122063,206.682,206.6913,206.4309,206.4588,11104.7287
2020-11-23 13:30:00,222.11,222.22,222.02,222.09,3291.6196532977738,206.496,206.5983,206.4123,206.4774,3291.6197
2020-11-23 13:35:00,222.06,222.3,221.97,222.28,13777.823366499128,206.4495,206.6727,206.3659,206.6541,13777.8234
2020-11-23 13:40:00,222.3,222.48,222.09,222.24,11834.034259924094,206.6727,206.84,206.4774,206.6169,11834.0343
2020-11-23 13:45:00,222.25,222.34,222.16,222.23,5569.802030977536,206.6262,206.7098,206.5425,206.6076,5569.802
2020-11-23 13:50:00,222.18,222.36,222.08,222.33,5899.066570930351,206.5611,206.7284,206.4681,206.7005,5899.0666
2020-11-23 13:55:00,222.29,222.38,222.22,222.28,10603.13878346497,206.6634,206.747,206.5983,206.6541,10603.1388
2020-11-23 14:00:00,222.3,222.41,222.23,222.36,11706.841727356652,206.6727,206.7749,206.6076,206.7284,11706.8417
2020-11-23 14:05:00,222.31,222.58,222.3,222.5,17636.68068519848,206.682,206.933,206.6727,206.8586,17636.6807
2020-11-23 14:10:00,222.51,222.66,222.37,222.6,16302.184839470714,206.8679,207.0074,206.7377,206.9516,16302.1848
2020-11-23 14:15:00,222.6,222.6,222.19,222.19,6581.187814134783,206.9516,206.9516,206.5704,206.5704,6581.1878
2020-11-23 14:20:00,222.16,222.34,222.13,222.3,7118.678838855267,206.5425,206.7098,206.5146,206.6727,7118.6788
2020-11-23 14:25:00,222.25,222.34,222.2,222.21,6033.439327110473,206.6262,206.7098,206.5797,206.589,6033.4393
2020-11-23 14:30:00,222.26,222.3,222.12,222.25,16724.792286388347,206.6355,206.6727,206.5053,206.6262,16724.7923
2020-11-23 14:35:00,222.3,222.3,222.05,222.1,10605.190275925735,206.6727,206.6727,206.4402,206.4867,10605.1903
2020-11-23 14:40:00,222.1,222.35,222.1,222.29,22498.717817212026,206.4867,206.7191,206.4867,206.6634,22498.7178
2020-11-23 14:45:00,222.29,222.47,222.22,222.24,15496.97404862037,206.6634,206.8307,206.5983,206.6169,15496.974
2020-11-23 14:50:00,222.25,222.55,222.06,222.55,46001.64119396861,206.6262,206.9051,206.4495,206.9051,46001.6412
2020-11-23 14:55:00,222.58,222.81,222.57,222.69,7772.079187608985,206.933,207.1468,206.9237,207.0352,7772.0792
2020-11-23 15:00:00,222.7,222.9,222.46,222.85,17758.74448661401,207.0445,207.2305,206.8214,207.184,17758.7445
2020-11-23 15:05:00,222.85,223.08,222.85,223.01,14327.623345984202,207.184,207.3978,207.184,207.3327,14327.6233
2020-11-23 15:10:00,222.98,223.05,222.68,222.75,22974.66406810955,207.3049,207.3699,207.0259,207.091,22974.6641
2020-11-23 15:15:00,222.76,222.84,222.64,222.84,14358.39573289568,207.1003,207.1747,206.9888,207.1747,14358.3957
2020-11-23 15:20:00,222.92,223.18,222.89,223.1,10554.928710636988,207.2491,207.4908,207.2212,207.4164,10554.9287
2020-11-23 15:25:00,223.13,223.18,222.91,222.91,13801.415529797929,207.4443,207.4908,207.2398,207.2398,13801.4155
2020-11-23 15:30:00,222.95,222.96,222.68,222.74,12467.945430300542,207.277,207.2863,207.0259,207.0817,12467.9454
2020-11-23 15:35:00,222.76,223.14,222.73,223.04,22723.35624166581,207.1003,207.4536,207.0724,207.3606,22723.3562
2020-11-23 15:40:00,223.04,223.09,222.77,222.92,16296.03036208842,207.3606,207.4071,207.1096,207.2491,16296.0304
2020-11-23 15:45:00,222.99,223.1,222.58,222.77,25263.103908093137,207.3142,207.4164,206.933,207.1096,25263.1039
2020-11-23 15:50:00,222.79,222.98,222.6,222.6,33220.843163401376,207.1282,207.3049,206.9516,206.9516,33220.8432
2020-11-23 15:55:00,222.64,222.91,222.44,222.91,73737.8192635142,206.9888,207.2398,206.8028,207.2398,73737.8193
2020-11-24 09:30:00,223.25,223.94,221.18,222.68,54772.79720997025,207.5559,208.1974,205.6314,207.0259,54772.7972
2020-11-24 09:35:00,222.68,223.25,221.99,222.48,37567.95568776285,207.0259,207.5559,206.3845,206.84,37567.9557
2020-11-24 09:40:00,222.48,223.32,222.36,223.18,14415.837521797106,206.84,207.621,206.7284,207.4908,14415.8375
2020-11-24 09:45:00,222.98,223.52,222.67,223.15,18858.34444558416,207.3049,207.8069,207.0166,207.4629,18858.3444
2020-11-24 09:50:00,223.16,223.16,222.04,222.44,22367.422299723046,207.4722,207.4722,206.4309,206.8028,22367.4223
2020-11-24 09:55:00,222.27,222.58,222.14,222.41,8848.086983280336,206.6448,206.933,206.5239,206.7749,8848.087
2020-11-24 10:00:00,222.37,222.55,222.21,222.31,19012.20638014156,206.7377,206.9051,206.589,206.682,19012.2064
2020-11-24 10:05:00,222.34,222.5,222.22,222.24,11899.68201866858,206.7098,206.8586,206.5983,206.6169,11899.682
2020-11-24 10:10:00,222.36,222.49,222.03,222.32,5606.72889527131,206.7284,206.8493,206.4216,206.6913,5606.7289
2020-11-24 10:15:00,222.32,222.5,222.25,222.27,8709.611242178684,206.6913,206.8586,206.6262,206.6448,8709.6112
2020-11-24 10:20:00,222.27,222.36,221.95,221.97,8350.600061544774,206.6448,206.7284,206.3473,206.3659,8350.6001
2020-11-24 10:25:00,222.08,222.28,222.0,222.13,12334.598420350803,206.4681,206.6541,206.3937,206.5146,12334.5984
2020-11-24 10:30:00,222.23,222.27,221.89,221.9,9484.04964611755,206.6076,206.6448,206.2915,206.3008,9484.0496
2020-11-24 10:35:00,222.02,222.09,221.59,221.76,18442.917222279208,206.4123,206.4774,206.0126,206.1706,18442.9172
2020-11-24 10:40:00,221.75,222.29,221.65,222.14,13472.150989845111,206.1613,206.6634,206.0684,206.5239,13472.151
2020-11-24 10:45:00,222.17,222.32,221.88,222.09,14142.989024515336,206.5518,206.6913,206.2822,206.4774,14142.989
2020-11-24 10:50:00,222.19,222.5,222.11,222.44,17440.763155195404,206.5704,206.8586,206.496,206.8028,17440.7632
2020-11-24 10:55:00,222.4,222.48,222.26,222.35,9513.796286798646,206.7656,206.84,206.6355,206.7191,9513.7963
2020-11-24 11:00:00,222.36,222.48,222.14,222.36,11290.388757821314,206.7284,206.84,206.5239,206.7284,11290.3888
2020-11-24 11:05:00,222.36,222.43,221.95,222.18,13135.706226279615,206.7284,206.7935,206.3473,206.5611,13135.7062
2020-11-24 11:10:00,222.13,222.41,222.11,222.29,16351.42065852908,206.5146,206.7749,206.496,206.6634,16351.4207
2020-11-24 11:15:00,222.16,222.2,221.93,221.99,4569.699456354498,206.5425,206.5797,206.3287,206.3845,4569.6995
2020-11-24 11:20:00,221.91,222.27,221.87,222.11,13103.908093137758,206.3101,206.6448,206.2729,206.496,13103.9081
2020-11-24 11:25:00,222.15,222.22,221.88,221.92,13610.626730946764,206.5332,206.5983,206.2822,206.3194,13610.6267
2020-11-24 11:30:00,221.91,222.5,221.71,222.45,32104.831264745106,206.3101,206.8586,206.1241,206.8121,32104.8313
2020-11-24 11:35:00,222.45,222.74,222.35,222.58,34484.56251923274,206.8121,207.0817,206.7191,206.933,34484.5625
2020-11-24 11:40:00,222.62,223.44,222.62,223.44,7813.109036824289,206.9702,207.7325,206.9702,207.7325,7813.109
2020-11-24 11:45:00,223.49,223.89,223.49,223.81,15053.851677095086,207.779,208.1509,207.779,208.0765,15053.8517
2020-11-24 11:50:00,223.77,223.79,223.37,223.51,16392.450507744383,208.0393,208.0579,207.6674,207.7976,16392.4505
2020-11-24 11:55:00,223.53,223.86,223.39,223.39,16196.532977741306,207.8162,208.123,207.686,207.686,16196.533
2020-11-24 12:00:00,223.39,223.39,223.07,223.31,9906.657093035185,207.686,207.686,207.3885,207.6117,9906.6571
2020-11-24 12:05:00,223.29,223.29,223.07,223.14,5245.666222176634,207.5931,207.5931,207.3885,207.4536,5245.6662
2020-11-24 12:10:00,223.16,223.18,222.7,222.76,6630.423633193148,207.4722,207.4908,207.0445,207.1003,6630.4236
2020-11-24 12:15:00,222.75,222.91,222.61,222.91,7218.176223202379,207.091,207.2398,206.9609,207.2398,7218.1762
2020-11-24 12:20:00,222.89,222.98,222.82,222.83,7693.096727869524,207.2212,207.3049,207.1561,207.1654,7693.0967
2020-11-24 12:25:00,222.81,222.87,222.57,222.87,12201.251410401066,207.1468,207.2026,206.9237,207.2026,12201.2514
2020-11-24 12:30:00,222.86,222.86,222.59,222.81,7835.675453892706,207.1933,207.1933,206.9423,207.1468,7835.6755
2020-11-24 12:35:00,222.79,222.84,222.74,222.77,9791.773515232331,207.1282,207.1747,207.0817,207.1096,9791.7735
2020-11-24 12:40:00,222.79,222.79,222.68,222.72,9373.269053236229,207.1282,207.1282,207.0259,207.0631,9373.2691
2020-11-24 12:45:00,222.7,222.97,222.69,222.92,9103.497794645604,207.0445,207.2956,207.0352,207.2491,9103.4978
2020-11-24 12:50:00,222.92,222.95,222.74,222.81,15028.20802133552,207.2491,207.277,207.0817,207.1468,15028.208
2020-11-24 12:55:00,222.82,222.97,222.75,222.93,36188.327007898246,207.1561,207.2956,207.091,207.2584,36188.327
2020-11-24 13:00:00,222.97,223.22,222.96,222.98,8925.017950559031,207.2956,207.528,207.2863,207.3049,8925.018
2020-11-24 13:05:00,222.99,223.26,222.98,223.25,5432.352036106267,207.3142,207.5652,207.3049,207.5559,5432.352
2020-11-24 13:10:00,223.26,223.46,223.2,223.46,12820.80213355216,207.5652,207.7511,207.5094,207.7511,12820.8021
2020-11-24 13:15:00,223.46,223.48,223.17,223.22,8353.67730023592,207.7511,207.7697,207.4815,207.528,8353.6773
2020-11-24 13:20:00,223.22,223.22,222.83,222.83,4843.5736998666525,207.528,207.528,207.1654,207.1654,4843.5737
2020-11-24 13:25:00,222.84,222.85,222.65,222.69,7287.926966868396,207.1747,207.184,206.9981,207.0352,7287.927
2020-11-24 13:30:00,222.73,223.17,222.69,223.15,12591.034977946456,207.0724,207.4815,207.0352,207.4629,12591.035
2020-11-24 13:35:00,223.15,223.15,223.0,223.02,13624.98717817212,207.4629,207.4629,207.3234,207.342,13624.9872
2020-11-24 13:40:00,223.02,223.53,223.01,223.16,18089.034772797208,207.342,207.8162,207.3327,207.4722,18089.0348
2020-11-24 13:45:00,223.1,223.29,223.06,223.22,23065.9554826136,207.4164,207.5931,207.3792,207.528,23065.9555
2020-11-24 13:50:00,223.24,223.26,223.04,223.2,8715.76571956098,207.5466,207.5652,207.3606,207.5094,8715.7657
2020-11-24 13:55:00,223.2,223.57,223.19,223.52,10268.74551236024,207.5094,207.8534,207.5001,207.8069,10268.7455
2020-11-24 14:00:00,223.52,223.7,223.47,223.61,11671.966355523642,207.8069,207.9742,207.7604,207.8906,11671.9664
2020-11-24 14:05:00,223.65,223.67,223.5,223.61,13618.832700789824,207.9278,207.9463,207.7883,207.8906,13618.8327
2020-11-24 14:10:00,223.63,223.99,223.63,223.9,24086.57298184429,207.9092,208.2439,207.9092,208.1602,24086.573
2020-11-24 14:15:00,223.87,223.87,223.37,223.42,25875.47440763155,208.1323,208.1323,207.6674,207.7139,25875.4744
2020-11-24 14:20:00,223.38,223.67,223.3,223.46,42396.14319417376,207.6767,207.9463,207.6024,207.7511,42396.1432
2020-11-24 14:25:00,223.48,223.54,223.2,223.25,43046.46630423633,207.7697,207.8255,207.5094,207.5559,43046.4663
2020-11-24 14:30:00,223.25,223.36,223.14,223.16,26780.18258282901,207.5559,207.6581,207.4536,207.4722,26780.1826
2020-11-24 14:35:00,223.16,223.44,223.16,223.31,47944.40455431326,207.4722,207.7325,207.4722,207.6117,47944.4046
2020-11-24 14:40:00,223.3,223.35,223.14,223.15,22046.36372961329,207.6024,207.6488,207.4536,207.4629,22046.3637
2020-11-24 14:45:00,223.14,223.15,222.47,222.52,8944.5071289363,207.4536,207.4629,206.8307,206.8772,8944.5071
2020-11-24 14:50:00,222.53,222.56,222.14,222.21,10165.1451430916,206.8865,206.9144,206.5239,206.589,10165.1451
2020-11-24 14:55:00,222.19,222.34,222.13,222.19,9533.285465175915,206.5704,206.7098,206.5146,206.5704,9533.2855
2020-11-24 15:00:00,222.19,222.71,222.15,222.62,18358.80603138784,206.5704,207.0538,206.5332,206.9702,18358.806
2020-11-24 15:05:00,222.62,222.72,222.55,222.62,17144.322494614833,206.9702,207.0631,206.9051,206.9702,17144.3225
2020-11-24 15:10:00,222.62,222.74,222.44,222.46,18092.11201148836,206.9702,207.0817,206.8028,206.8214,18092.112
2020-11-24 15:15:00,222.46,222.5,222.1,222.3,16319.622525387218,206.8214,206.8586,206.4867,206.6727,16319.6225
2020-11-24 15:20:00,222.33,222.94,222.32,222.9,9008.10339522002,206.7005,207.2677,206.6913,207.2305,9008.1034
2020-11-24 15:25:00,222.85,222.89,222.75,222.85,16895.066160631857,207.184,207.2212,207.091,207.184,16895.0662
2020-11-24 15:30:00,222.85,223.35,222.84,223.35,12311.006257052004,207.184,207.6488,207.1747,207.6488,12311.0063
2020-11-24 15:35:00,223.34,223.65,223.3,223.49,17678.736280644167,207.6395,207.9278,207.6024,207.779,17678.7363
2020-11-24 15:40:00,223.5,223.5,223.19,223.23,17114.575853933737,207.7883,207.7883,207.5001,207.5373,17114.5759
2020-11-24 15:45:00,223.25,223.57,223.22,223.39,45011.7960816494,207.5559,207.8534,207.528,207.686,45011.7961
2020-11-24 15:50:00,223.36,223.57,223.14,223.43,79873.83321366293,207.6581,207.8534,207.4536,207.7232,79873.8332
2020-11-24 15:55:00,223.42,223.64,223.09,223.54,177923.8896297056,207.7139,207.9185,207.4071,207.8255,177923.8896
2020-11-25 09:30:00,224.69,225.19,223.56,223.57,40139.50148733203,208.8946,209.3595,207.8441,207.8534,40139.5015
2020-11-25 09:35:00,223.5,223.9,223.07,223.07,12786.952507949532,207.7883,208.1602,207.3885,207.3885,12786.9525
2020-11-25 09:40:00,223.04,223.47,222.82,223.1,10649.297363832187,207.3606,207.7604,207.1561,207.4164,10649.2974
2020-11-25 09:45:00,222.94,223.34,222.93,223.04,5316.442712073032,207.2677,207.6395,207.2584,207.3606,5316.4427
2020-11-25 09:50:00,223.1,223.62,223.07,223.37,14821.007282798237,207.4164,207.8999,207.3885,207.6674,14821.0073
2020-11-25 09:55:00,223.29,223.51,223.13,223.17,9056.313468048003,207.5931,207.7976,207.4443,207.4815,9056.3135
2020-11-25 10:00:00,223.24,223.7,223.09,223.57,59592.7787465381,207.5466,207.9742,207.4071,207.8534,59592.7787
2020-11-25 10:05:00,223.57,223.62,222.77,222.9,12765.411837111498,207.8534,207.8999,207.1096,207.2305,12765.4118
2020-11-25 10:10:00,222.96,223.15,222.79,222.97,8257.257154579956,207.2863,207.4629,207.1282,207.2956,8257.2572
2020-11-25 10:15:00,223.05,223.16,222.74,222.81,12190.99394809724,207.3699,207.4722,207.0817,207.1468,12190.9939
2020-11-25 10:20:00,222.73,222.8,222.11,222.34,20509.79587650016,207.0724,207.1375,206.496,206.7098,20509.7959
2020-11-25 10:25:00,222.33,222.4,221.98,222.1,13201.353985024103,206.7005,206.7656,206.3752,206.4867,13201.354
2020-11-25 10:30:00,222.13,222.36,221.8,221.8,10604.164529695352,206.5146,206.7284,206.2078,206.2078,10604.1645
2020-11-25 10:35:00,221.9,221.98,221.59,221.88,15731.869935377988,206.3008,206.3752,206.0126,206.2822,15731.8699
2020-11-25 10:40:00,221.94,222.34,221.8,222.11,15297.979279926143,206.338,206.7098,206.2078,206.496,15297.9793
2020-11-25 10:45:00,222.03,222.32,221.97,222.32,10168.222381782747,206.4216,206.6913,206.3659,206.6913,10168.2224
2020-11-25 10:50:00,222.29,222.29,222.04,222.18,6781.20832905939,206.6634,206.6634,206.4309,206.5611,6781.2083
2020-11-25 10:55:00,222.09,222.09,221.87,221.87,6052.928505487742,206.4774,206.4774,206.2729,206.2729,6052.9285
2020-11-25 11:00:00,221.79,221.92,221.71,221.85,4682.531541696584,206.1985,206.3194,206.1241,206.2543,4682.5315
2020-11-25 11:05:00,221.79,221.79,221.59,221.74,3366.499128115704,206.1985,206.1985,206.0126,206.152,3366.4991
2020-11-25 11:10:00,221.74,221.79,221.48,221.64,5499.025541081136,206.152,206.1985,205.9103,206.0591,5499.0255
2020-11-25 11:15:00,221.61,221.87,221.57,221.83,33198.27674633296,206.0312,206.2729,205.994,206.2357,33198.2767
2020-11-25 11:20:00,221.79,221.87,221.59,221.71,8918.863473176736,206.1985,206.2729,206.0126,206.1241,8918.8635
2020-11-25 11:25:00,221.77,221.84,221.59,221.63,5614.93486511437,206.1799,206.245,206.0126,206.0498,5614.9349
2020-11-25 11:30:00,221.63,221.82,221.59,221.69,9361.98584470202,206.0498,206.2264,206.0126,206.1055,9361.9858
2020-11-25 11:35:00,221.78,221.79,221.58,221.59,5110.26771976613,206.1892,206.1985,206.0033,206.0126,5110.2677
2020-11-25 11:40:00,221.59,221.62,221.24,221.4,9777.413068006974,206.0126,206.0405,205.6872,205.8359,9777.4131
2020-11-25 11:45:00,221.4,221.54,221.24,221.42,8105.446712483331,205.8359,205.9661,205.6872,205.8545,8105.4467
2020-11-25 11:50:00,221.48,221.7,221.39,221.63,11900.707764898963,205.9103,206.1148,205.8266,206.0498,11900.7078
2020-11-25 11:55:00,221.56,221.64,221.38,221.46,7877.731049338393,205.9847,206.0591,205.8173,205.8917,7877.731
2020-11-25 12:00:00,221.41,221.45,221.23,221.41,7778.23366499128,205.8452,205.8824,205.6779,205.8452,7778.2337
2020-11-25 12:05:00,221.43,221.84,221.4,221.83,16766.847881834034,205.8638,206.245,205.8359,206.2357,16766.8479
2020-11-25 12:10:00,221.86,221.86,221.69,221.74,7203.815775977023,206.2636,206.2636,206.1055,206.152,7203.8158
2020-11-25 12:15:00,221.78,221.84,221.63,221.79,56163.70909836906,206.1892,206.245,206.0498,206.1985,56163.7091
2020-11-25 12:20:00,221.79,222.28,221.78,222.26,10692.378705508258,206.1985,206.6541,206.1892,206.6355,10692.3787
2020-11-25 12:25:00,222.24,222.24,221.99,222.04,5282.593086470407,206.6169,206.6169,206.3845,206.4309,5282.5931
2020-11-25 12:30:00,222.03,222.08,221.86,221.94,6337.060211303723,206.4216,206.4681,206.2636,206.338,6337.0602
2020-11-25 12:35:00,221.95,222.24,221.94,222.24,3771.668889116832,206.3473,206.6169,206.338,206.6169,3771.6689
2020-11-25 12:40:00,222.28,222.76,222.28,222.66,10565.186172940814,206.6541,207.1003,206.6541,207.0074,10565.1862
2020-11-25 12:45:00,222.65,222.75,222.58,222.75,5472.356139091188,206.9981,207.091,206.933,207.091,5472.3561
2020-11-25 12:50:00,222.7,222.92,222.69,222.92,3661.914042465894,207.0445,207.2491,207.0352,207.2491,3661.914
2020-11-25 12:55:00,223.04,223.11,222.93,223.05,6345.266181146784,207.3606,207.4257,207.2584,207.3699,6345.2662
2020-11-25 13:00:00,223.06,223.34,222.97,223.04,4158.375217971074,207.3792,207.6395,207.2956,207.3606,4158.3752
2020-11-25 13:05:00,223.04,223.08,222.88,222.94,9111.703764488666,207.3606,207.3978,207.2119,207.2677,9111.7038
2020-11-25 13:10:00,222.92,223.15,222.87,223.15,6911.478100317981,207.2491,207.4629,207.2026,207.4629,6911.4781
2020-11-25 13:15:00,223.16,223.16,222.29,222.29,15724.689711765308,207.4722,207.4722,206.6634,206.6634,15724.6897
2020-11-25 13:20:00,222.35,222.4,221.97,222.06,7987.485895989332,206.7191,206.7656,206.3659,206.4495,7987.4859
2020-11-25 13:25:00,222.11,222.38,222.11,222.36,6474.510206174992,206.496,206.747,206.496,206.7284,6474.5102
2020-11-25 13:30:00,222.31,222.31,222.06,222.23,6339.111703764488,206.682,206.682,206.4495,206.6076,6339.1117
2020-11-25 13:35:00,222.24,222.35,222.16,222.35,4213.765514411734,206.6169,206.7191,206.5425,206.7191,4213.7655
2020-11-25 13:40:00,222.36,222.39,222.21,222.21,4116.319622525387,206.7284,206.7563,206.589,206.589,4116.3196
2020-11-25 13:45:00,222.21,222.21,222.03,222.04,14476.35654938968,206.589,206.589,206.4216,206.4309,14476.3565
2020-11-25 13:50:00,222.03,222.4,222.03,222.37,8675.76161657606,206.4216,206.7656,206.4216,206.7377,8675.7616
2020-11-25 13:55:00,222.33,222.72,222.28,222.61,4806.646835572879,206.7005,207.0631,206.6541,206.9609,4806.6468
2020-11-25 14:00:00,222.61,222.61,222.33,222.38,3190.070776489896,206.9609,206.9609,206.7005,206.747,3190.0708
2020-11-25 14:05:00,222.32,222.4,222.14,222.29,12363.319314801518,206.6913,206.7656,206.5239,206.6634,12363.3193
2020-11-25 14:10:00,222.21,222.22,222.1,222.13,3900.91291414504,206.589,206.5983,206.4867,206.5146,3900.9129
2020-11-25 14:15:00,222.13,222.27,222.0,222.12,5960.611344753308,206.5146,206.6448,206.3937,206.5053,5960.6113
2020-11-25 14:20:00,222.13,222.17,222.04,222.14,4179.915888809109,206.5146,206.5518,206.4309,206.5239,4179.9159
2020-11-25 14:25:00,222.15,222.19,221.78,221.96,9054.26197558724,206.5332,206.5704,206.1892,206.3566,9054.262
2020-11-25 14:30:00,221.94,221.94,221.48,221.59,27763.87321776592,206.338,206.338,205.9103,206.0126,27763.8732
2020-11-25 14:35:00,221.51,221.68,221.19,221.27,8251.102677197661,205.9382,206.0962,205.6407,205.7151,8251.1027
2020-11-25 14:40:00,221.31,221.38,221.2,221.2,13595.240537491023,205.7523,205.8173,205.65,205.65,13595.2405
2020-11-25 14:45:00,221.17,221.45,221.08,221.42,20166.17088932198,205.6221,205.8824,205.5384,205.8545,20166.1709
2020-11-25 14:50:00,221.35,221.39,221.11,221.22,8065.44260949841,205.7894,205.8266,205.5663,205.6686,8065.4426
2020-11-25 14:55:00,221.23,221.41,221.18,221.37,9913.83731664786,205.6779,205.8452,205.6314,205.808,9913.8373
2020-11-25 15:00:00,221.39,221.47,221.33,221.46,8169.042978767053,205.8266,205.901,205.7708,205.8917,8169.043
2020-11-25 15:05:00,221.42,221.57,221.3,221.55,9343.522412555134,205.8545,205.994,205.743,205.9754,9343.5224
2020-11-25 15:10:00,221.58,221.74,221.52,221.74,13878.346497076622,206.0033,206.152,205.9475,206.152,13878.3465
2020-11-25 15:15:00,221.75,221.75,221.51,221.65,16022.156118576264,206.1613,206.1613,205.9382,206.0684,16022.1561
2020-11-25 15:20:00,221.68,221.75,221.49,221.63,17197.66129859473,206.0962,206.1613,205.9196,206.0498,17197.6613
2020-11-25 15:25:00,221.61,221.79,221.61,221.61,18483.94707149452,206.0312,206.1985,206.0312,206.0312,18483.9471
2020-11-25 15:30:00,221.63,221.85,221.58,221.85,21328.34136834547,206.0498,206.2543,206.0033,206.2543,21328.3414
2020-11-25 15:35:00,221.84,221.9,221.64,221.68,21876.08985536978,206.245,206.3008,206.0591,206.0962,21876.0899
2020-11-25 15:40:00,221.68,221.69,221.51,221.62,12579.751769412249,206.0962,206.1055,205.9382,206.0405,12579.7518
2020-11-25 15:45:00,221.64,221.64,221.39,221.6,78908.6060108729,206.0591,206.0591,205.8266,206.0219,78908.606
2020-11-25 15:50:00,221.59,221.64,221.36,221.38,41946.86634526618,206.0126,206.0591,205.7987,205.8173,41946.8663
2020-11-25 15:55:00,221.38,221.78,221.22,221.66,68099.29223510103,205.8173,206.1892,205.6686,206.0776,68099.2922
2020-11-27 09:30:00,222.57,223.74,220.62,220.62,59496.35860088214,206.9237,208.0114,205.1108,205.1108,59496.3586
2020-11-27 09:35:00,220.91,221.96,220.47,221.95,18084.93178787568,205.3804,206.3566,204.9713,206.3473,18084.9318
2020-11-27 09:40:00,221.83,222.25,221.3,221.58,14052.723356241666,206.2357,206.6262,205.743,206.0033,14052.7234
2020-11-27 09:45:00,221.62,221.93,221.26,221.42,20865.72981844292,206.0405,206.3287,205.7058,205.8545,20865.7298
2020-11-27 09:50:00,221.48,222.05,221.2,221.46,23164.42712073033,205.9103,206.4402,205.65,205.8917,23164.4271
2020-11-27 09:55:00,221.26,221.59,220.68,221.03,18101.3437275618,205.7058,206.0126,205.1665,205.4919,18101.3437
2020-11-27 10:00:00,221.02,221.04,220.48,220.66,23551.133449584573,205.4826,205.5012,204.9806,205.1479,23551.1334
2020-11-27 10:05:00,220.7,221.48,220.65,221.38,25129.7568981434,205.1851,205.9103,205.1387,205.8173,25129.7569
2020-11-27 10:10:00,221.46,221.46,221.2,221.3,13527.541286285772,205.8917,205.8917,205.65,205.743,13527.5413
2020-11-27 10:15:00,221.36,221.36,221.06,221.35,6554.518412144835,205.7987,205.7987,205.5198,205.7894,6554.5184
2020-11-27 10:20:00,221.35,221.88,221.35,221.88,20135.398502410502,205.7894,206.2822,205.7894,206.2822,20135.3985
2020-11-27 10:25:00,221.96,222.05,221.81,222.05,5851.882244332752,206.3566,206.4402,206.2171,206.4402,5851.8822
2020-11-27 10:30:00,222.09,222.38,222.02,222.15,9063.493691660682,206.4774,206.747,206.4123,206.5332,9063.4937
2020-11-27 10:35:00,222.27,222.27,221.87,221.87,9685.09590727254,206.6448,206.6448,206.2729,206.2729,9685.0959
2020-11-27 10:40:00,221.92,222.35,221.88,222.27,8946.558621397066,206.3194,206.7191,206.2822,206.6448,8946.5586
2020-11-27 10:45:00,222.3,222.3,222.07,222.09,6477.58744486614,206.6727,206.6727,206.4588,206.4774,6477.5874
2020-11-27 10:50:00,222.09,222.3,221.64,221.85,7406.913529592778,206.4774,206.6727,206.0591,206.2543,7406.9135
2020-11-27 10:55:00,221.89,222.03,221.64,221.9,10884.193250589804,206.2915,206.4216,206.0591,206.3008,10884.1933
2020-11-27 11:00:00,221.85,222.26,221.85,222.26,8438.814237357677,206.2543,206.6355,206.2543,206.6355,8438.8142
2020-11-27 11:05:00,222.26,222.46,222.22,222.39,14014.77074571751,206.6355,206.8214,206.5983,206.7563,14014.7707
2020-11-27 11:10:00,222.39,222.41,222.25,222.26,17395.63032105857,206.7563,206.7749,206.6262,206.6355,17395.6303
2020-11-27 11:15:00,222.26,222.26,221.92,222.16,4264.027079700482,206.6355,206.6355,206.3194,206.5425,4264.0271
2020-11-27 11:20:00,222.21,222.21,221.97,221.97,5523.643450610319,206.589,206.589,206.3659,206.3659,5523.6435
2020-11-27 11:25:00,221.92,222.09,221.92,222.09,5763.668068519848,206.3194,206.4774,206.3194,206.4774,5763.6681
2020-11-27 11:30:00,222.11,222.21,221.98,222.03,8324.956405785208,206.496,206.589,206.3752,206.4216,8324.9564
2020-11-27 11:35:00,222.08,222.28,222.0,222.1,8556.775053851678,206.4681,206.6541,206.3937,206.4867,8556.7751
2020-11-27 11:40:00,222.1,222.28,222.08,222.28,3859.883064929736,206.4867,206.6541,206.4681,206.6541,3859.8831
2020-11-27 11:45:00,222.32,222.36,222.13,222.35,8268.540363114165,206.6913,206.7284,206.5146,206.7191,8268.5404
2020-11-27 11:50:00,222.36,222.42,222.24,222.4,12500.769309672787,206.7284,206.7842,206.6169,206.7656,12500.7693
2020-11-27 11:55:00,222.41,222.98,222.4,222.98,88172.1202174582,206.7749,207.3049,206.7656,207.3049,88172.1202
2020-11-27 12:00:00,223.0,223.35,223.0,223.19,13552.159195814957,207.3234,207.6488,207.3234,207.5001,13552.1592
2020-11-27 12:05:00,223.17,223.23,222.94,222.95,9147.604882552056,207.4815,207.5373,207.2677,207.277,9147.6049
2020-11-27 12:10:00,222.91,223.06,222.82,223.06,6041.645296953533,207.2398,207.3792,207.1561,207.3792,6041.6453
2020-11-27 12:15:00,223.06,223.14,222.85,222.86,9671.761206277566,207.3792,207.4536,207.184,207.1933,9671.7612
2020-11-27 12:20:00,222.88,222.91,222.65,222.91,6439.634834341983,207.2119,207.2398,206.9981,207.2398,6439.6348
2020-11-27 12:25:00,222.85,223.06,222.7,222.77,6230.382603343933,207.184,207.3792,207.0445,207.1096,6230.3826
2020-11-27 12:30:00,222.68,222.77,222.61,222.66,6668.376243717304,207.0259,207.1096,206.9609,207.0074,6668.3762
2020-11-27 12:35:00,222.66,222.85,222.62,222.8,10524.15632372551,207.0074,207.184,206.9702,207.1375,10524.1563
2020-11-27 12:40:00,222.8,223.0,222.73,222.9,7441.788901425787,207.1375,207.3234,207.0724,207.2305,7441.7889
2020-11-27 12:45:00,222.84,223.1,222.84,223.03,6761.719150682121,207.1747,207.4164,207.1747,207.3513,6761.7192
2020-11-27 12:50:00,223.05,223.35,223.04,223.18,10859.57534106062,207.3699,207.6488,207.3606,207.4908,10859.5753
2020-11-27 12:55:00,223.17,223.45,223.13,223.24,25957.53410606216,207.4815,207.7418,207.4443,207.5466,25957.5341
2020-11-30 09:30:00,224.3,226.54,224.2,226.04,46122.67924915376,208.5321,210.6146,208.4391,210.1497,46122.6792
2020-11-30 09:35:00,225.66,226.01,225.1,226.01,38151.60529285055,209.7965,210.1219,209.2758,210.1219,38151.6053
2020-11-30 09:40:00,226.01,226.91,225.91,226.9,334396.34834341984,210.1219,210.9586,210.0289,210.9493,334396.3483
2020-11-30 09:45:00,227.08,227.18,225.1,225.38,43213.66293978869,211.1166,211.2096,209.2758,209.5361,43213.6629
2020-11-30 09:50:00,225.52,227.56,225.21,226.49,66163.70909836906,209.6663,211.5629,209.3781,210.5681,66163.7091
2020-11-30 09:55:00,226.64,227.6,226.5,227.37,18200.84111190892,210.7076,211.6001,210.5774,211.3862,18200.8411
2020-11-30 10:00:00,227.37,227.65,226.95,227.61,15791.363216740176,211.3862,211.6466,210.9958,211.6094,15791.3632
2020-11-30 10:05:00,227.63,228.04,227.48,227.7,15222.074058877834,211.628,212.0091,211.4885,211.693,15222.0741
2020-11-30 10:10:00,227.63,228.17,226.84,226.84,22075.08462406401,211.628,212.13,210.8935,210.8935,22075.0846
2020-11-30 10:15:00,226.96,227.5,226.86,226.93,12424.864088624474,211.0051,211.5071,210.9121,210.9772,12424.8641
2020-11-30 10:20:00,226.95,227.16,226.74,227.04,11796.081649399935,210.9958,211.191,210.8005,211.0794,11796.0816
2020-11-30 10:25:00,226.96,227.08,226.64,226.64,4530.721099599959,211.0051,211.1166,210.7076,210.7076,4530.7211
2020-11-30 10:30:00,226.52,226.55,226.04,226.16,6819.160939583547,210.596,210.6239,210.1497,210.2613,6819.1609
2020-11-30 10:35:00,226.2,226.29,225.76,226.12,3973.740896502205,210.2985,210.3822,209.8894,210.2241,3973.7409
2020-11-30 10:40:00,226.19,226.58,226.0,226.36,6791.465791363216,210.2892,210.6518,210.1126,210.4472,6791.4658
2020-11-30 10:45:00,226.25,226.45,225.85,225.86,6058.057236639656,210.345,210.5309,209.9731,209.9824,6058.0572
2020-11-30 10:50:00,225.86,226.17,225.82,226.0,6934.044517386398,209.9824,210.2706,209.9452,210.1126,6934.0445
2020-11-30 10:55:00,226.0,226.15,225.57,225.85,6735.049748692173,210.1126,210.252,209.7128,209.9731,6735.0497
2020-11-30 11:00:00,225.63,225.86,225.45,225.59,48235.71648374192,209.7686,209.9824,209.6012,209.7314,48235.7165
2020-11-30 11:05:00,225.63,225.63,225.02,225.42,7862.344855882654,209.7686,209.7686,209.2014,209.5733,7862.3449
2020-11-30 11:10:00,225.25,225.6,225.11,225.12,30645.19437891065,209.4153,209.7407,209.2851,209.2944,30645.1944
2020-11-30 11:15:00,225.11,225.15,224.68,224.98,29560.980613396245,209.2851,209.3223,208.8853,209.1643,29560.9806
2020-11-30 11:20:00,224.98,225.69,224.98,225.58,8267.514616883782,209.1643,209.8243,209.1643,209.7221,8267.5146
2020-11-30 11:25:00,225.64,225.64,225.04,225.26,7900.297466406811,209.7779,209.7779,209.22,209.4246,7900.2975
2020-11-30 11:30:00,225.25,225.64,225.16,225.16,5842.650528259308,209.4153,209.7779,209.3316,209.3316,5842.6505
2020-11-30 11:35:00,225.25,225.63,225.12,225.56,5660.067699251205,209.4153,209.7686,209.2944,209.7035,5660.0677
2020-11-30 11:40:00,225.62,225.98,225.62,225.98,3142.8864498922967,209.7593,210.094,209.7593,210.094,3142.8864
2020-11-30 11:45:00,226.08,226.08,225.73,225.96,7751.564263001333,210.1869,210.1869,209.8615,210.0754,7751.5643
2020-11-30 11:50:00,225.96,226.14,225.87,225.98,6046.774028105447,210.0754,210.2427,209.9917,210.094,6046.774
2020-11-30 11:55:00,226.02,226.29,226.01,226.24,5770.848292132526,210.1311,210.3822,210.1219,210.3357,5770.8483
2020-11-30 12:00:00,226.24,226.83,226.07,226.71,6159.606113447533,210.3357,210.8842,210.1776,210.7726,6159.6061
2020-11-30 12:05:00,226.81,226.93,226.73,226.93,7793.61985844702,210.8656,210.9772,210.7912,210.9772,7793.6199
2020-11-30 12:10:00,226.85,227.21,226.77,227.16,11070.879064519437,210.9028,211.2375,210.8284,211.191,11070.8791
2020-11-30 12:15:00,227.22,227.57,227.03,227.03,49152.73361370397,211.2468,211.5722,211.0701,211.0701,49152.7336
2020-11-30 12:20:00,227.08,227.17,226.84,227.1,2274.079392758232,211.1166,211.2003,210.8935,211.1352,2274.0794
2020-11-30 12:25:00,227.15,227.15,226.61,226.61,5354.395322597189,211.1817,211.1817,210.6797,210.6797,5354.3953
2020-11-30 12:30:00,226.64,226.76,226.38,226.7,3422.9151707867472,210.7076,210.8191,210.4658,210.7633,3422.9152
2020-11-30 12:35:00,226.62,226.74,226.08,226.08,3492.6659144527644,210.689,210.8005,210.1869,210.1869,3492.6659
2020-11-30 12:40:00,226.17,226.23,225.84,226.0,4004.513283413683,210.2706,210.3264,209.9638,210.1126,4004.5133
2020-11-30 12:45:00,225.9,226.1,225.74,225.74,3464.970766232434,210.0196,210.2055,209.8708,209.8708,3464.9708
2020-11-30 12:50:00,225.67,226.13,225.67,226.13,2958.252128423428,209.8058,210.2334,209.8058,210.2334,2958.2521
2020-11-30 12:55:00,225.97,226.28,225.97,226.15,5197.456149348651,210.0847,210.3729,210.0847,210.252,5197.4561
2020-11-30 13:00:00,226.03,226.16,225.91,226.09,10811.36526823264,210.1404,210.2613,210.0289,210.1962,10811.3653
2020-11-30 13:05:00,226.09,226.52,225.8,226.51,706117.5505180018,210.1962,210.596,209.9266,210.5867,706117.5505
2020-11-30 13:10:00,226.49,226.56,226.11,226.14,223689.60919068623,210.5681,210.6332,210.2148,210.2427,223689.6092
2020-11-30 13:15:00,226.39,226.85,226.34,226.34,4505.077443840393,210.4751,210.9028,210.4287,210.4287,4505.0774
2020-11-30 13:20:00,226.39,226.81,226.39,226.75,2952.0976510411324,210.4751,210.8656,210.4751,210.8098,2952.0977
2020-11-30 13:25:00,226.64,226.98,226.6,226.98,4587.137142271002,210.7076,211.0237,210.6704,211.0237,4587.1371
2020-11-30 13:30:00,226.92,227.21,226.85,227.13,7778.23366499128,210.9679,211.2375,210.9028,211.1631,7778.2337
2020-11-30 13:35:00,227.18,227.41,227.12,227.24,4840.496461175505,211.2096,211.4234,211.1538,211.2654,4840.4965
2020-11-30 13:40:00,227.08,227.31,226.92,227.11,36493.99938455226,211.1166,211.3305,210.9679,211.1445,36493.9994
2020-11-30 13:45:00,227.11,227.12,226.61,226.76,3941.942763360345,211.1445,211.1538,210.6797,210.8191,3941.9428
2020-11-30 13:50:00,227.05,227.11,226.69,226.84,7067.391527336137,211.0887,211.1445,210.754,210.8935,7067.3915
2020-11-30 13:55:00,226.76,226.97,226.63,226.86,58683.96758641912,210.8191,211.0144,210.6983,210.9121,58683.9676
2020-11-30 14:00:00,226.83,226.83,226.25,226.29,6370.9098369063495,210.8842,210.8842,210.345,210.3822,6370.9098
2020-11-30 14:05:00,226.27,226.39,226.14,226.37,4715.355421068827,210.3636,210.4751,210.2427,210.4565,4715.3554
2020-11-30 14:10:00,226.37,226.61,226.25,226.59,24519.43789106575,210.4565,210.6797,210.345,210.6611,24519.4379
2020-11-30 14:15:00,226.54,226.62,226.26,226.37,421228.8439839984,210.6146,210.689,210.3543,210.4565,421228.844
2020-11-30 14:20:00,226.4,226.5,226.19,226.49,6504.256846856088,210.4844,210.5774,210.2892,210.5681,6504.2568
2020-11-30 14:25:00,226.58,226.98,226.38,226.98,9885.116422197148,210.6518,211.0237,210.4658,211.0237,9885.1164
2020-11-30 14:30:00,227.02,227.23,227.02,227.07,3692.686429377372,211.0608,211.2561,211.0608,211.1073,3692.6864
2020-11-30 14:35:00,227.13,227.26,227.06,227.06,6176.018053133655,211.1631,211.284,211.098,211.098,6176.0181
2020-11-30 14:40:00,227.19,227.19,226.79,226.79,6459.124012719253,211.2189,211.2189,210.847,210.847,6459.124
2020-11-30 14:45:00,226.69,227.02,226.56,226.91,142284.33685506205,210.754,211.0608,210.6332,210.9586,142284.3369
2020-11-30 14:50:00,226.91,227.21,226.56,226.56,7597.702328443943,210.9586,211.2375,210.6332,210.6332,7597.7023
2020-11-30 14:55:00,226.61,227.61,226.54,227.61,7245.87137142271,210.6797,211.6094,210.6146,211.6094,7245.8714
2020-11-30 15:00:00,227.54,227.69,226.69,226.87,59614.31941737614,211.5443,211.6837,210.754,210.9214,59614.3194
2020-11-30 15:05:00,226.85,226.87,226.25,226.29,4350.189763052621,210.9028,210.9214,210.345,210.3822,4350.1898
2020-11-30 15:10:00,226.39,226.39,226.05,226.15,6841.727356651964,210.4751,210.4751,210.159,210.252,6841.7274
2020-11-30 15:15:00,226.23,226.53,226.16,226.41,7603.856805826238,210.3264,210.6053,210.2613,210.4937,7603.8568
2020-11-30 15:20:00,226.45,227.02,226.27,227.02,10269.771258590625,210.5309,211.0608,210.3636,211.0608,10269.7713
2020-11-30 15:25:00,227.02,227.02,226.72,226.83,53622.93568571135,211.0608,211.0608,210.7819,210.8842,53622.9357
2020-11-30 15:30:00,226.83,227.41,226.78,227.29,8901.425787260232,210.8842,211.4234,210.8377,211.3119,8901.4258
2020-11-30 15:35:00,227.22,227.72,227.2,227.44,20551.85147194584,211.2468,211.7116,211.2282,211.4513,20551.8515
2020-11-30 15:40:00,227.44,227.95,227.44,227.88,22006.35962662837,211.4513,211.9255,211.4513,211.8604,22006.3596
2020-11-30 15:45:00,227.88,228.58,227.88,228.57,32382.808493178785,211.8604,212.5112,211.8604,212.5019,32382.8085
2020-11-30 15:50:00,228.63,228.78,228.19,228.46,44099.907682839264,212.5577,212.6971,212.1486,212.3996,44099.9077
2020-11-30 15:55:00,228.43,228.99,227.96,228.77,184936.91660683145,212.3717,212.8924,211.9348,212.6878,184936.9166
2020-12-01 09:30:00,230.19,231.42,230.19,230.57,51505.79546620166,214.008,215.1515,214.008,214.3613,51505.7955
2020-12-01 09:35:00,230.87,231.95,230.52,230.52,19612.267924915373,214.6402,215.6443,214.3148,214.3148,19612.2679
2020-12-01 09:40:00,230.5,230.72,229.78,230.33,9524.053749102472,214.2962,214.5007,213.6268,214.1382,9524.0537
2020-12-01 09:45:00,230.1,230.48,229.84,230.48,11292.44025028208,213.9243,214.2776,213.6826,214.2776,11292.4403
2020-12-01 09:50:00,230.48,230.99,229.74,230.42,12490.51184736896,214.2776,214.7518,213.5896,214.2218,12490.5118
2020-12-01 09:55:00,230.4,230.4,229.74,230.13,24310.1856600677,214.2032,214.2032,213.5896,213.9522,24310.1857
2020-12-01 10:00:00,230.25,230.28,229.76,230.04,8650.117960816493,214.0638,214.0917,213.6082,213.8685,8650.118
2020-12-01 10:05:00,230.15,230.51,229.8,230.23,9625.60262591035,213.9708,214.3055,213.6454,214.0452,9625.6026
2020-12-01 10:10:00,230.24,230.5,229.98,230.41,4808.698328033644,214.0545,214.2962,213.8128,214.2125,4808.6983
2020-12-01 10:15:00,230.53,231.3,230.38,231.3,11183.711149861523,214.3241,215.04,214.1846,215.04,11183.7111
2020-12-01 10:20:00,231.13,231.25,230.93,231.16,8182.377679762027,214.8819,214.9935,214.696,214.9098,8182.3777
2020-12-01 10:25:00,231.11,231.32,230.83,230.95,25692.891578623447,214.8633,215.0586,214.603,214.7146,25692.8916
2020-12-01 10:30:00,230.85,231.09,230.85,231.04,7788.491127295107,214.6216,214.8447,214.6216,214.7982,7788.4911
2020-12-01 10:35:00,231.04,231.24,230.84,231.24,4242.486408862447,214.7982,214.9842,214.6123,214.9842,4242.4864
2020-12-01 10:40:00,231.28,231.3,230.86,230.95,5980.100523130577,215.0214,215.04,214.6309,214.7146,5980.1005
2020-12-01 10:45:00,231.03,231.05,230.03,230.08,4809.724074264027,214.789,214.8075,213.8593,213.9057,4809.7241
2020-12-01 10:50:00,229.93,230.34,229.68,230.15,4939.993845522617,213.7663,214.1475,213.5339,213.9708,4939.9938
2020-12-01 10:55:00,230.2,230.3,230.08,230.14,6788.388552672069,214.0173,214.1103,213.9057,213.9615,6788.3886
2020-12-01 11:00:00,230.15,230.3,229.88,230.3,5548.261360139501,213.9708,214.1103,213.7198,214.1103,5548.2614
2020-12-01 11:05:00,230.25,230.39,230.11,230.13,4304.031182685403,214.0638,214.1939,213.9336,213.9522,4304.0312
2020-12-01 11:10:00,230.21,230.23,229.8,229.84,4884.603549081957,214.0266,214.0452,213.6454,213.6826,4884.6035
2020-12-01 11:15:00,229.96,230.38,229.95,230.38,4792.286388347523,213.7942,214.1846,213.7849,214.1846,4792.2864
2020-12-01 11:20:00,230.26,230.52,230.24,230.31,6090.8811160118985,214.0731,214.3148,214.0545,214.1196,6090.8811
2020-12-01 11:25:00,230.22,230.22,229.88,230.0,7674.633295722638,214.0359,214.0359,213.7198,213.8314,7674.6333
2020-12-01 11:30:00,229.97,230.1,229.66,230.07,11093.445481587854,213.8035,213.9243,213.5153,213.8964,11093.4455
2020-12-01 11:35:00,230.02,230.43,230.02,230.43,5788.285978049031,213.85,214.2311,213.85,214.2311,5788.286
2020-12-01 11:40:00,230.34,230.34,230.06,230.08,3043.389065545184,214.1475,214.1475,213.8871,213.9057,3043.3891
2020-12-01 11:45:00,230.03,230.08,229.84,229.91,6243.717304338907,213.8593,213.9057,213.6826,213.7477,6243.7173
2020-12-01 11:50:00,229.9,230.12,229.74,230.05,6370.9098369063495,213.7384,213.9429,213.5896,213.8778,6370.9098
2020-12-01 11:55:00,230.07,230.38,230.06,230.11,5409.78561903785,213.8964,214.1846,213.8871,213.9336,5409.7856
2020-12-01 12:00:00,230.04,230.3,229.99,230.21,4625.089752795158,213.8685,214.1103,213.8221,214.0266,4625.0898
2020-12-01 12:05:00,230.16,230.25,230.14,230.22,1538.6193455739049,213.9801,214.0638,213.9615,214.0359,1538.6193
2020-12-01 12:10:00,230.16,230.22,230.0,230.15,6736.075494922556,213.9801,214.0359,213.8314,213.9708,6736.0755
2020-12-01 12:15:00,230.14,230.14,229.76,230.08,12237.152528464458,213.9615,213.9615,213.6082,213.9057,12237.1525
2020-12-01 12:20:00,230.07,230.12,229.83,230.05,5554.415837521797,213.8964,213.9429,213.6733,213.8778,5554.4158
2020-12-01 12:25:00,230.04,230.05,229.69,229.8,7426.402707970048,213.8685,213.8778,213.5432,213.6454,7426.4027
2020-12-01 12:30:00,229.8,230.27,229.8,230.09,4562.51923274182,213.6454,214.0824,213.6454,213.915,4562.5192
2020-12-01 12:35:00,230.13,230.32,230.03,230.07,4798.440865729818,213.9522,214.1289,213.8593,213.8964,4798.4409
2020-12-01 12:40:00,230.06,230.26,229.99,229.99,4404.554313262898,213.8871,214.0731,213.8221,213.8221,4404.5543
2020-12-01 12:45:00,229.98,230.23,229.89,230.23,9202.995178992716,213.8128,214.0452,213.7291,214.0452,9202.9952
2020-12-01 12:50:00,230.24,230.24,230.0,230.19,6444.763565493897,214.0545,214.0545,213.8314,214.008,6444.7636
2020-12-01 12:55:00,230.22,230.49,230.19,230.25,3938.865524669197,214.0359,214.2869,214.008,214.0638,3938.8655
2020-12-01 13:00:00,230.27,230.48,230.12,230.13,4309.159913837317,214.0824,214.2776,213.9429,213.9522,4309.1599
2020-12-01 13:05:00,230.13,230.34,229.91,230.34,4476.35654938968,213.9522,214.1475,213.7477,214.1475,4476.3565
2020-12-01 13:10:00,230.31,230.45,230.22,230.45,5505.180018463432,214.1196,214.2497,214.0359,214.2497,5505.18
2020-12-01 13:15:00,230.46,230.52,230.35,230.43,4270.1815570827775,214.259,214.3148,214.1568,214.2311,4270.1816
2020-12-01 13:20:00,230.43,230.57,230.32,230.45,3723.45881628885,214.2311,214.3613,214.1289,214.2497,3723.4588
2020-12-01 13:25:00,230.52,230.73,230.45,230.73,6631.44937942353,214.3148,214.51,214.2497,214.51,6631.4494
2020-12-01 13:30:00,230.78,230.98,230.74,230.98,3624.98717817212,214.5565,214.7425,214.5193,214.7425,3624.9872
2020-12-01 13:35:00,230.98,231.25,230.64,230.67,7119.704585085649,214.7425,214.9935,214.4264,214.4543,7119.7046
2020-12-01 13:40:00,230.68,230.79,230.62,230.71,3310.083085444661,214.4636,214.5658,214.4078,214.4914,3310.0831
2020-12-01 13:45:00,230.66,230.95,230.64,230.88,8537.285875474407,214.445,214.7146,214.4264,214.6495,8537.2859
2020-12-01 13:50:00,230.86,230.98,230.85,230.87,4389.168119807159,214.6309,214.7425,214.6216,214.6402,4389.1681
2020-12-01 13:55:00,230.87,230.88,230.71,230.86,3836.290901630936,214.6402,214.6495,214.4914,214.6309,3836.2909
2020-12-01 14:00:00,230.91,231.13,230.9,231.13,4920.504667145348,214.6774,214.8819,214.6681,214.8819,4920.5047
2020-12-01 14:05:00,231.16,231.17,230.9,230.91,4358.395732895681,214.9098,214.9191,214.6681,214.6774,4358.3957
2020-12-01 14:10:00,230.92,231.29,230.91,231.29,5693.917324853831,214.6867,215.0307,214.6774,215.0307,5693.9173
2020-12-01 14:15:00,231.3,231.48,231.13,231.34,13602.420761103702,215.04,215.2073,214.8819,215.0772,13602.4208
2020-12-01 14:20:00,231.21,231.38,231.16,231.3,6789.414298902451,214.9563,215.1143,214.9098,215.04,6789.4143
2020-12-01 14:25:00,231.33,231.7,231.27,231.63,6873.525489793825,215.0679,215.4119,215.0121,215.3468,6873.5255
2020-12-01 14:30:00,231.54,231.68,231.49,231.62,4034.259924094779,215.2631,215.3933,215.2166,215.3375,4034.2599
2020-12-01 14:35:00,231.65,231.79,231.62,231.73,5592.368448045953,215.3654,215.4955,215.3375,215.4397,5592.3684
2020-12-01 14:40:00,231.65,231.76,231.44,231.75,6016.001641193969,215.3654,215.4676,215.1701,215.4583,6016.0016
2020-12-01 14:45:00,231.7,231.77,231.62,231.75,3344.9584572776694,215.4119,215.4769,215.3375,215.4583,3344.9585
2020-12-01 14:50:00,231.71,231.75,231.49,231.69,5938.04492768489,215.4211,215.4583,215.2166,215.4026,5938.0449
2020-12-01 14:55:00,231.71,231.74,231.54,231.57,18193.660888296235,215.4211,215.449,215.2631,215.291,18193.6609
2020-12-01 15:00:00,231.64,231.69,231.51,231.59,9507.64180941635,215.3561,215.4026,215.2352,215.3096,9507.6418
2020-12-01 15:05:00,231.65,231.68,231.38,231.44,10640.065647758744,215.3654,215.3933,215.1143,215.1701,10640.0656
2020-12-01 15:10:00,231.43,231.47,231.04,231.04,5591.342701815571,215.1608,215.198,214.7982,214.7982,5591.3427
2020-12-01 15:15:00,231.1,231.14,230.88,230.89,5688.788593701918,214.854,214.8912,214.6495,214.6588,5688.7886
2020-12-01 15:20:00,230.93,231.06,230.78,231.01,7420.248230587752,214.696,214.8168,214.5565,214.7704,7420.2482
2020-12-01 15:25:00,231.01,231.25,230.95,231.13,12139.70663657811,214.7704,214.9935,214.7146,214.8819,12139.7066
2020-12-01 15:30:00,231.16,231.24,231.0,231.17,9697.404862037132,214.9098,214.9842,214.7611,214.9191,9697.4049
2020-12-01 15:35:00,231.15,231.51,231.02,231.43,23064.92973638322,214.9005,215.2352,214.7797,215.1608,23064.9297
2020-12-01 15:40:00,231.42,231.79,231.38,231.76,24079.392758231614,215.1515,215.4955,215.1143,215.4676,24079.3928
2020-12-01 15:45:00,231.78,232.03,231.49,231.63,32422.81259616371,215.4862,215.7187,215.2166,215.3468,32422.8126
2020-12-01 15:50:00,231.63,232.07,231.62,232.01,62101.75402605395,215.3468,215.7558,215.3375,215.7001,62101.754
2020-12-01 15:55:00,232.02,232.74,231.97,232.61,176289.87588470613,215.7094,216.3787,215.6629,216.2579,176289.8759
2020-12-02 09:30:00,232.66,234.95,232.45,234.0,70845.21489383526,216.3044,218.4334,216.1091,217.5502,70845.2149
2020-12-02 09:35:00,233.83,234.95,233.24,234.5,53478.30546722741,217.3921,218.4334,216.8436,218.015,53478.3055
2020-12-02 09:40:00,234.4,235.82,234.03,235.15,27583.341881218585,217.922,219.2422,217.5781,218.6193,27583.3419
2020-12-02 09:45:00,234.93,236.9,234.85,236.78,99287.10636988407,218.4148,220.2463,218.3404,220.1347,99287.1064
2020-12-02 09:50:00,236.46,240.31,236.28,239.45,76346.29192737717,219.8372,223.4166,219.6699,222.617,76346.2919
2020-12-02 09:55:00,239.52,239.67,237.4,237.83,36144.2199199918,222.6821,222.8216,220.7112,221.1109,36144.2199
2020-12-02 10:00:00,237.7,237.71,235.7,236.16,24015.79649194789,220.9901,220.9994,219.1307,219.5583,24015.7965
2020-12-02 10:05:00,236.12,236.17,235.12,235.31,26762.744896912503,219.5211,219.5676,218.5914,218.7681,26762.7449
2020-12-02 10:10:00,235.43,235.43,234.32,234.52,7878.756795568776,218.8796,218.8796,217.8477,218.0336,7878.7568
2020-12-02 10:15:00,234.62,234.96,234.51,234.92,18488.050056416043,218.1266,218.4427,218.0243,218.4055,18488.0501
2020-12-02 10:20:00,234.88,235.17,234.46,234.86,14065.032311006256,218.3683,218.6379,217.9778,218.3497,14065.0323
2020-12-02 10:25:00,234.78,235.07,234.47,234.69,23994.25582110985,218.2753,218.5449,217.9871,218.1917,23994.2558
2020-12-02 10:30:00,234.69,235.09,234.46,234.58,18345.47133039286,218.1917,218.5635,217.9778,218.0894,18345.4713
2020-12-02 10:35:00,234.58,234.88,233.79,234.04,23731.66478613191,218.0894,218.3683,217.3549,217.5874,23731.6648
2020-12-02 10:40:00,234.06,234.41,233.98,234.32,27606.934044517384,217.6059,217.9313,217.5316,217.8477,27606.934
2020-12-02 10:45:00,234.17,234.74,234.08,234.57,9590.72725407734,217.7082,218.2381,217.6245,218.0801,9590.7273
2020-12-02 10:50:00,234.5,235.28,234.48,235.19,10946.763770643143,218.015,218.7402,217.9964,218.6565,10946.7638
2020-12-02 10:55:00,235.28,235.46,234.61,234.88,16084.7266386296,218.7402,218.9075,218.1173,218.3683,16084.7266
2020-12-02 11:00:00,234.86,235.51,234.86,235.3,10035.901118063392,218.3497,218.954,218.3497,218.7588,10035.9011
2020-12-02 11:05:00,235.17,235.36,234.97,235.23,6835.572879269668,218.6379,218.8146,218.452,218.6937,6835.5729
2020-12-02 11:10:00,235.18,235.23,234.74,234.85,8745.512360242075,218.6472,218.6937,218.2381,218.3404,8745.5124
2020-12-02 11:15:00,234.88,235.16,234.71,234.71,11016.51451430916,218.3683,218.6286,218.2103,218.2103,11016.5145
2020-12-02 11:20:00,234.79,235.0,234.59,234.86,12222.7920812391,218.2846,218.4799,218.0987,218.3497,12222.7921
2020-12-02 11:25:00,234.87,235.03,234.73,234.91,11002.154067083802,218.359,218.5078,218.2288,218.3962,11002.1541
2020-12-02 11:30:00,234.92,235.25,234.82,235.2,9589.701507846958,218.4055,218.7123,218.3125,218.6658,9589.7015
2020-12-02 11:35:00,235.27,235.48,235.15,235.37,7380.24412760283,218.7309,218.9261,218.6193,218.8239,7380.2441
2020-12-02 11:40:00,235.47,235.47,235.01,235.23,7554.620986767874,218.9168,218.9168,218.4892,218.6937,7554.621
2020-12-02 11:45:00,235.22,235.38,234.97,235.16,7044.82511026772,218.6844,218.8332,218.452,218.6286,7044.8251
2020-12-02 11:50:00,235.21,235.41,235.02,235.23,5465.17591547851,218.6751,218.861,218.4985,218.6937,5465.1759
2020-12-02 11:55:00,235.18,235.29,234.98,235.18,6322.699764078367,218.6472,218.7495,218.4613,218.6472,6322.6998
2020-12-02 12:00:00,235.24,235.24,234.81,235.03,9034.77279720997,218.703,218.703,218.3032,218.5078,9034.7728
2020-12-02 12:05:00,235.03,235.21,234.79,234.85,6360.652374602523,218.5078,218.6751,218.2846,218.3404,6360.6524
2020-12-02 12:10:00,234.85,234.89,234.67,234.84,12276.130885218996,218.3404,218.3776,218.1731,218.3311,12276.1309
2020-12-02 12:15:00,234.79,234.92,234.65,234.75,8349.57431531439,218.2846,218.4055,218.1545,218.2474,8349.5743
2020-12-02 12:20:00,234.7,235.16,234.7,234.85,5325.674428146476,218.201,218.6286,218.201,218.3404,5325.6744
2020-12-02 12:25:00,234.83,234.83,234.61,234.79,5233.357267412042,218.3218,218.3218,218.1173,218.2846,5233.3573
2020-12-02 12:30:00,234.83,234.96,234.69,234.95,7035.593394194276,218.3218,218.4427,218.1917,218.4334,7035.5934
2020-12-02 12:35:00,234.91,235.24,234.88,235.15,4618.935275412862,218.3962,218.703,218.3683,218.6193,4618.9353
2020-12-02 12:40:00,235.17,235.26,234.89,234.89,58833.72653605498,218.6379,218.7216,218.3776,218.3776,58833.7265
2020-12-02 12:45:00,234.87,235.29,234.87,234.96,116288.85013847574,218.359,218.7495,218.359,218.4427,116288.8501
2020-12-02 12:50:00,235.01,235.05,234.43,234.7,6957.636680685198,218.4892,218.5264,217.9499,218.201,6957.6367
2020-12-02 12:55:00,234.7,234.97,234.58,234.95,45342.0863678326,218.201,218.452,218.0894,218.4334,45342.0864
2020-12-02 13:00:00,234.85,234.95,234.42,234.52,5395.425171812493,218.3404,218.4334,217.9406,218.0336,5395.4252
2020-12-02 13:05:00,234.5,234.78,234.5,234.67,4977.946456046774,218.015,218.2753,218.015,218.1731,4977.9465
2020-12-02 13:10:00,234.58,234.96,234.5,234.89,8063.391117037644,218.0894,218.4427,218.015,218.3776,8063.3911
2020-12-02 13:15:00,234.91,235.01,234.64,234.81,12433.070058467534,218.3962,218.4892,218.1452,218.3032,12433.0701
2020-12-02 13:20:00,234.79,234.81,234.6,234.61,3795.261052415632,218.2846,218.3032,218.108,218.1173,3795.2611
2020-12-02 13:25:00,234.6,234.66,234.45,234.49,4806.646835572879,218.108,218.1638,217.9685,218.0057,4806.6468
2020-12-02 13:30:00,234.52,234.78,234.52,234.71,4967.688993742948,218.0336,218.2753,218.0336,218.2103,4967.689
2020-12-02 13:35:00,234.7,234.9,234.61,234.84,5746.230382603344,218.201,218.3869,218.1173,218.3311,5746.2304
2020-12-02 13:40:00,234.81,234.86,234.61,234.83,6326.802748999897,218.3032,218.3497,218.1173,218.3218,6326.8027
2020-12-02 13:45:00,234.83,234.99,234.73,234.94,22675.14616883783,218.3218,218.4706,218.2288,218.4241,22675.1462
2020-12-02 13:50:00,234.95,235.3,234.88,234.9,16265.25797517694,218.4334,218.7588,218.3683,218.3869,16265.258
2020-12-02 13:55:00,234.78,234.82,234.56,234.59,6354.497897220227,218.2753,218.3125,218.0708,218.0987,6354.4979
2020-12-02 14:00:00,234.57,234.85,234.57,234.79,5091.804287619243,218.0801,218.3404,218.0801,218.2846,5091.8043
2020-12-02 14:05:00,234.85,234.85,234.59,234.62,8029.541491435018,218.3404,218.3404,218.0987,218.1266,8029.5415
2020-12-02 14:10:00,234.67,234.9,234.54,234.82,5364.652784901015,218.1731,218.3869,218.0522,218.3125,5364.6528
2020-12-02 14:15:00,234.78,234.9,234.68,234.81,7534.106062160221,218.2753,218.3869,218.1824,218.3032,7534.1061
2020-12-02 14:20:00,234.79,235.14,234.73,234.94,7531.028823469073,218.2846,218.61,218.2288,218.4241,7531.0288
2020-12-02 14:25:00,234.92,235.24,234.78,235.2,8054.159400964201,218.4055,218.703,218.2753,218.6658,8054.1594
2020-12-02 14:30:00,235.11,235.42,235.11,235.37,8538.31162170479,218.5821,218.8703,218.5821,218.8239,8538.3116
2020-12-02 14:35:00,235.37,235.83,235.36,235.74,5520.566211919171,218.8239,219.2515,218.8146,219.1678,5520.5662
2020-12-02 14:40:00,235.68,235.87,235.61,235.61,4415.837521797107,219.1121,219.2887,219.047,219.047,4415.8375
2020-12-02 14:45:00,235.69,235.77,235.24,235.3,6190.378500359011,219.1214,219.1957,218.703,218.7588,6190.3785
2020-12-02 14:50:00,235.36,235.36,235.04,235.2,7913.632167401784,218.8146,218.8146,218.5171,218.6658,7913.6322
2020-12-02 14:55:00,235.19,235.23,234.6,234.76,8256.231408349575,218.6565,218.6937,218.108,218.2567,8256.2314
2020-12-02 15:00:00,234.71,234.99,234.44,234.51,11888.398810134371,218.2103,218.4706,217.9592,218.0243,11888.3988
2020-12-02 15:05:00,234.58,234.65,234.33,234.37,7177.146373987075,218.0894,218.1545,217.857,217.8942,7177.1464
2020-12-02 15:10:00,234.4,234.47,234.09,234.09,6385.270284131706,217.922,217.9871,217.6338,217.6338,6385.2703
2020-12-02 15:15:00,234.06,234.2,234.0,234.05,8636.78325982152,217.6059,217.7361,217.5502,217.5967,8636.7833
2020-12-02 15:20:00,234.06,234.11,233.79,233.79,6136.013950148733,217.6059,217.6524,217.3549,217.3549,6136.014
2020-12-02 15:25:00,233.83,233.88,233.46,233.68,7375.115396450918,217.3921,217.4386,217.0481,217.2527,7375.1154
2020-12-02 15:30:00,233.71,234.32,233.7,234.13,8285.97804903067,217.2806,217.8477,217.2713,217.671,8285.978
2020-12-02 15:35:00,234.11,234.19,233.84,233.84,10519.027592573597,217.6524,217.7268,217.4014,217.4014,10519.0276
2020-12-02 15:40:00,233.84,234.4,233.84,234.33,21435.018976305262,217.4014,217.922,217.4014,217.857,21435.019
2020-12-02 15:45:00,234.3,235.49,234.29,235.21,40289.260436967896,217.8291,218.9354,217.8198,218.6751,40289.2604
2020-12-02 15:50:00,234.87,235.6,234.76,235.5,52594.1122166376,218.359,219.0377,218.2567,218.9447,52594.1122
2020-12-02 15:55:00,235.54,235.92,235.17,235.8,151594.00964201457,218.9819,219.3352,218.6379,219.2236,151594.0096
2020-12-03 09:30:00,235.2,235.28,233.0,233.44,43303.92860806237,218.6658,218.7402,216.6205,217.0295,43303.9286
2020-12-03 09:35:00,233.69,234.43,232.82,233.52,12185.865216945327,217.262,217.9499,216.4531,217.1039,12185.8652
2020-12-03 09:40:00,233.31,233.44,232.76,233.25,8106.472458713714,216.9087,217.0295,216.3973,216.8529,8106.4725
2020-12-03 09:45:00,233.33,233.98,232.42,232.42,29844.086572981843,216.9273,217.5316,216.0812,216.0812,29844.0866
2020-12-03 09:50:00,232.3,232.45,231.85,232.14,16875.576982254588,215.9697,216.1091,215.5513,215.8209,16875.577
2020-12-03 09:55:00,231.9,232.35,231.8,232.16,12407.42640270797,215.5978,216.0162,215.5048,215.8395,12407.4264
2020-12-03 10:00:00,231.92,232.8,231.64,232.17,17262.28331110883,215.6164,216.4345,215.3561,215.8488,17262.2833
2020-12-03 10:05:00,232.27,232.71,232.03,232.38,23135.706226279617,215.9418,216.3509,215.7187,216.044,23135.7062
2020-12-03 10:10:00,232.49,232.71,231.59,231.74,21085.239511744792,216.1463,216.3509,215.3096,215.449,21085.2395
2020-12-03 10:15:00,231.65,232.44,231.65,232.25,11936.608882962357,215.3654,216.0998,215.3654,215.9232,11936.6089
2020-12-03 10:20:00,232.2,232.46,231.99,231.99,6071.391937634629,215.8767,216.1184,215.6815,215.6815,6071.3919
2020-12-03 10:25:00,231.86,232.07,231.65,231.91,6590.419530208226,215.5606,215.7558,215.3654,215.6071,6590.4195
2020-12-03 10:30:00,231.96,232.22,231.76,232.1,15131.808390604165,215.6536,215.8953,215.4676,215.7837,15131.8084
2020-12-03 10:35:00,232.08,232.18,231.91,232.03,4647.656169863576,215.7651,215.8581,215.6071,215.7187,4647.6562
2020-12-03 10:40:00,232.07,232.19,231.53,232.05,21194.99435839573,215.7558,215.8674,215.2538,215.7372,21194.9944
2020-12-03 10:45:00,232.1,232.29,231.94,232.03,5270.284131705816,215.7837,215.9604,215.635,215.7187,5270.2841
2020-12-03 10:50:00,232.04,232.28,231.7,231.94,27273.56651964304,215.728,215.9511,215.4119,215.635,27273.5665
2020-12-03 10:55:00,231.85,231.94,231.66,231.79,3297.774130680069,215.5513,215.635,215.3747,215.4955,3297.7741
2020-12-03 11:00:00,231.94,232.78,231.94,232.22,13033.131603241358,215.635,216.4159,215.635,215.8953,13033.1316
2020-12-03 11:05:00,232.36,232.58,232.06,232.54,23424.96666324752,216.0255,216.23,215.7465,216.1928,23424.9667
2020-12-03 11:10:00,232.46,232.78,232.02,232.2,14814.85280541594,216.1184,216.4159,215.7094,215.8767,14814.8528
2020-12-03 11:15:00,232.25,232.34,232.02,232.1,13321.366293978868,215.9232,216.0069,215.7094,215.7837,13321.3663
2020-12-03 11:20:00,232.14,232.72,232.12,232.72,4383.013642424864,215.8209,216.3601,215.8023,216.3601,4383.0136
2020-12-03 11:25:00,232.6,232.71,232.17,232.17,10403.118268540362,216.2486,216.3509,215.8488,215.8488,10403.1183
2020-12-03 11:30:00,232.34,232.36,232.0,232.05,7881.834034259924,216.0069,216.0255,215.6908,215.7372,7881.834
2020-12-03 11:35:00,232.03,232.3,231.96,232.28,5890.860601087291,215.7187,215.9697,215.6536,215.9511,5890.8606
2020-12-03 11:40:00,232.3,232.49,232.19,232.49,2040.209252230998,215.9697,216.1463,215.8674,216.1463,2040.2093
2020-12-03 11:45:00,232.52,232.8,232.51,232.56,5672.376654015797,216.1742,216.4345,216.1649,216.2114,5672.3767
2020-12-03 11:50:00,232.47,232.6,232.37,232.6,5655.964714329674,216.1277,216.2486,216.0348,216.2486,5655.9647
2020-12-03 11:55:00,232.54,232.65,232.16,232.16,3111.088316750436,216.1928,216.2951,215.8395,215.8395,3111.0883
2020-12-03 12:00:00,232.31,232.34,232.13,232.25,2494.6148322904914,215.979,216.0069,215.8116,215.9232,2494.6148
2020-12-03 12:05:00,232.33,232.33,231.98,232.07,2342.804390193866,215.9976,215.9976,215.6722,215.7558,2342.8044
2020-12-03 12:10:00,232.1,232.13,231.68,231.82,5350.292337675659,215.7837,215.8116,215.3933,215.5234,5350.2923
2020-12-03 12:15:00,231.92,232.07,231.75,232.03,13124.42301774541,215.6164,215.7558,215.4583,215.7187,13124.423
2020-12-03 12:20:00,232.07,232.53,232.03,232.53,4628.166991486306,215.7558,216.1835,215.7187,216.1835,4628.167
2020-12-03 12:25:00,232.5,232.7,232.46,232.58,6599.65124628167,216.1556,216.3416,216.1184,216.23,6599.6512
2020-12-03 12:30:00,232.57,232.95,232.53,232.95,93237.25510308747,216.2207,216.574,216.1835,216.574,93237.2551
2020-12-03 12:35:00,233.08,233.61,232.71,233.39,50212.3294696892,216.6948,217.1876,216.3509,216.983,50212.3295
2020-12-03 12:40:00,233.27,233.27,232.85,233.05,8733.203405477485,216.8715,216.8715,216.481,216.6669,8733.2034
2020-12-03 12:45:00,233.09,233.37,232.72,232.92,18010.05231305775,216.7041,216.9645,216.3601,216.5461,18010.0523
2020-12-03 12:50:00,232.85,233.16,232.67,233.14,7364.857934147091,216.481,216.7692,216.3137,216.7506,7364.8579
2020-12-03 12:55:00,233.14,233.21,233.0,233.2,4108.113652682327,216.7506,216.8157,216.6205,216.8064,4108.1137
2020-12-03 13:00:00,233.19,233.2,232.89,233.06,2934.659965124628,216.7971,216.8064,216.5182,216.6762,2934.66
2020-12-03 13:05:00,233.1,233.24,232.86,233.05,5329.777413068006,216.7134,216.8436,216.4903,216.6669,5329.7774
2020-12-03 13:10:00,233.06,233.15,232.86,232.93,5094.881526310391,216.6762,216.7599,216.4903,216.5554,5094.8815
2020-12-03 13:15:00,232.98,233.02,232.84,232.93,2115.088727048928,216.6019,216.6391,216.4717,216.5554,2115.0887
2020-12-03 13:20:00,233.0,233.08,232.91,233.0,6898.143399323008,216.6205,216.6948,216.5368,216.6205,6898.1434
2020-12-03 13:25:00,233.04,233.04,232.58,232.74,5226.177043799364,216.6577,216.6577,216.23,216.3787,5226.177
2020-12-03 13:30:00,232.82,232.95,232.71,232.87,7321.776592471022,216.4531,216.574,216.3509,216.4996,7321.7766
2020-12-03 13:35:00,232.87,233.04,232.85,232.99,8460.354908195712,216.4996,216.6577,216.481,216.6112,8460.3549
2020-12-03 13:40:00,232.98,233.09,232.85,233.07,4253.769617396656,216.6019,216.7041,216.481,216.6855,4253.7696
2020-12-03 13:45:00,232.98,233.06,232.82,233.01,3541.9017335111294,216.6019,216.6762,216.4531,216.6298,3541.9017
2020-12-03 13:50:00,233.01,233.09,232.51,233.01,177402.81054467123,216.6298,216.7041,216.1649,216.6298,177402.8105
2020-12-03 13:55:00,233.01,233.04,232.85,233.0,5256.949430710842,216.6298,216.6577,216.481,216.6205,5256.9494
2020-12-03 14:00:00,232.91,233.1,232.85,233.09,7049.953841419632,216.5368,216.7134,216.481,216.7041,7049.9538
2020-12-03 14:05:00,233.09,233.15,232.92,233.01,9453.277259206072,216.7041,216.7599,216.5461,216.6298,9453.2773
2020-12-03 14:10:00,233.01,233.03,232.82,232.86,4430.197969022463,216.6298,216.6484,216.4531,216.4903,4430.198
2020-12-03 14:15:00,232.87,233.01,232.8,232.9,3905.015899066571,216.4996,216.6298,216.4345,216.5275,3905.0159
2020-12-03 14:20:00,232.95,233.05,232.89,233.01,10602.113037234589,216.574,216.6669,216.5182,216.6298,10602.113
2020-12-03 14:25:00,233.01,233.06,232.9,232.96,14524.566622217662,216.6298,216.6762,216.5275,216.5833,14524.5666
2020-12-03 14:30:00,233.03,233.04,232.91,233.0,13606.523746025232,216.6484,216.6577,216.5368,216.6205,13606.5237
2020-12-03 14:35:00,233.0,233.05,232.92,232.98,13495.743153143912,216.6205,216.6669,216.5461,216.6019,13495.7432
2020-12-03 14:40:00,232.99,233.02,232.88,232.95,7636.680685198481,216.6112,216.6391,216.5089,216.574,7636.6807
2020-12-03 14:45:00,232.93,233.08,232.85,232.98,14016.822238178274,216.5554,216.6948,216.481,216.6019,14016.8222
2020-12-03 14:50:00,233.01,233.56,232.99,233.09,57896.19448148528,216.6298,217.1411,216.6112,216.7041,57896.1945
2020-12-03 14:55:00,233.17,233.24,232.97,233.01,11676.069340445174,216.7785,216.8436,216.5926,216.6298,11676.0693
2020-12-03 15:00:00,233.09,233.36,233.01,233.09,34098.88193660888,216.7041,216.9552,216.6298,216.7041,34098.8819
2020-12-03 15:05:00,233.13,233.29,232.92,233.29,14923.581905836496,216.7413,216.8901,216.5461,216.8901,14923.5819
2020-12-03 15:10:00,233.27,233.98,233.19,233.93,21160.118986562724,216.8715,217.5316,216.7971,217.4851,21160.119
2020-12-03 15:15:00,233.94,233.94,233.76,233.82,6418.094163503949,217.4944,217.4944,217.327,217.3828,6418.0942
2020-12-03 15:20:00,233.78,233.83,233.32,233.43,38037.74746127808,217.3456,217.3921,216.918,217.0202,38037.7475
2020-12-03 15:25:00,233.49,233.82,233.49,233.7,24562.51923274182,217.076,217.3828,217.076,217.2713,24562.5192
2020-12-03 15:30:00,233.73,234.06,233.73,233.73,13185.967791568366,217.2991,217.6059,217.2991,217.2991,13185.9678
2020-12-03 15:35:00,233.73,233.76,232.95,233.02,165631.34680480047,217.2991,217.327,216.574,216.6391,165631.3468
2020-12-03 15:40:00,233.04,233.17,232.6,233.09,12771.566314493792,216.6577,216.7785,216.2486,216.7041,12771.5663
2020-12-03 15:45:00,233.2,233.74,232.98,233.63,20189.76305262078,216.8064,217.3084,216.6019,217.2062,20189.7631
2020-12-03 15:50:00,233.57,233.57,231.71,231.71,61594.00964201456,217.1504,217.1504,215.4211,215.4211,61594.0096
2020-12-03 15:55:00,232.01,232.82,231.89,232.52,113848.59985639552,215.7001,216.4531,215.5885,216.1742,113848.5999
2020-12-04 09:30:00,232.5,233.86,232.41,232.73,22425.889834854857,216.1556,217.42,216.0719,216.3694,22425.8898
2020-12-04 09:35:00,232.86,233.67,232.53,233.36,9480.972407426403,216.4903,217.2434,216.1835,216.9552,9480.9724
2020-12-04 09:40:00,233.34,233.98,233.12,233.28,22591.034977946456,216.9366,217.5316,216.732,216.8808,22591.035
2020-12-04 09:45:00,233.32,233.54,233.0,233.36,18608.062365370806,216.918,217.1225,216.6205,216.9552,18608.0624
2020-12-04 09:50:00,233.42,233.42,232.83,233.01,11436.044722535644,217.0109,217.0109,216.4624,216.6298,11436.0447
2020-12-04 09:55:00,233.02,233.13,232.77,232.98,25993.43522412555,216.6391,216.7413,216.4066,216.6019,25993.4352
2020-12-04 10:00:00,232.98,233.92,232.98,233.73,27563.852702841315,216.6019,217.4758,216.6019,217.2991,27563.8527
2020-12-04 10:05:00,233.75,234.17,233.75,233.98,43310.08308544466,217.3177,217.7082,217.3177,217.5316,43310.0831
2020-12-04 10:10:00,233.92,234.15,233.68,233.89,43926.556569904606,217.4758,217.6896,217.2527,217.4479,43926.5566
2020-12-04 10:15:00,233.98,234.13,233.81,233.85,37929.01836085752,217.5316,217.671,217.3735,217.4107,37929.0184
2020-12-04 10:20:00,233.85,234.78,233.81,234.48,53760.38568058262,217.4107,218.2753,217.3735,217.9964,53760.3857
2020-12-04 10:25:00,234.48,234.51,233.98,234.1,44886.65504154272,217.9964,218.0243,217.5316,217.6431,44886.655
2020-12-04 10:30:00,234.09,234.19,233.92,234.04,16975.0743666017,217.6338,217.7268,217.4758,217.5874,16975.0744
2020-12-04 10:35:00,234.05,234.12,233.65,233.82,32096.62529490204,217.5967,217.6617,217.2248,217.3828,32096.6253
2020-12-04 10:40:00,233.84,233.95,233.69,233.69,5411.837111498615,217.4014,217.5037,217.262,217.262,5411.8371
2020-12-04 10:45:00,233.85,234.12,233.74,234.07,11174.47943378808,217.4107,217.6617,217.3084,217.6152,11174.4794
2020-12-04 10:50:00,234.03,234.16,233.89,233.98,12692.583854754334,217.5781,217.6989,217.4479,217.5316,12692.5839
2020-12-04 10:55:00,234.03,234.46,233.93,234.46,24418.914760488253,217.5781,217.9778,217.4851,217.9778,24418.9148
2020-12-04 11:00:00,234.44,234.56,233.91,234.0,26426.30013334701,217.9592,218.0708,217.4665,217.5502,26426.3001
2020-12-04 11:05:00,234.01,234.44,234.0,234.14,46159.60611344753,217.5595,217.9592,217.5502,217.6803,46159.6061
2020-12-04 11:10:00,234.14,234.16,233.98,234.12,12099.702533593188,217.6803,217.6989,217.5316,217.6617,12099.7025
2020-12-04 11:15:00,234.12,234.59,234.04,234.08,35943.1736588368,217.6617,218.0987,217.5874,217.6245,35943.1737
2020-12-04 11:20:00,234.08,234.41,233.73,234.37,209065.54518412144,217.6245,217.9313,217.2991,217.8942,209065.5452
2020-12-04 11:25:00,234.37,234.48,233.73,234.23,82004.3081341676,217.8942,217.9964,217.2991,217.764,82004.3081
2020-12-04 11:30:00,234.19,234.4,234.15,234.27,5781.105754436352,217.7268,217.922,217.6896,217.8012,5781.1058
2020-12-04 11:35:00,234.31,234.42,234.19,234.42,100391.83506000615,217.8384,217.9406,217.7268,217.9406,100391.8351
2020-12-04 11:40:00,234.42,234.9,234.34,234.77,28360.8575238486,217.9406,218.3869,217.8663,218.266,28360.8575
2020-12-04 11:45:00,234.79,234.88,234.47,234.49,13560.365165658017,218.2846,218.3683,217.9871,218.0057,13560.3652
2020-12-04 11:50:00,234.48,234.53,234.38,234.46,13694.737921838136,217.9964,218.0429,217.9035,217.9778,13694.7379
2020-12-04 11:55:00,234.46,234.48,234.33,234.41,4981.023694737922,217.9778,217.9964,217.857,217.9313,4981.0237
2020-12-04 12:00:00,234.41,234.53,234.38,234.49,5558.518822443328,217.9313,218.0429,217.9035,218.0057,5558.5188
2020-12-04 12:05:00,234.54,234.61,234.36,234.51,18027.48999897425,218.0522,218.1173,217.8849,218.0243,18027.49
2020-12-04 12:10:00,234.51,235.29,234.51,235.29,6021.130372345881,218.0243,218.7495,218.0243,218.7495,6021.1304
2020-12-04 12:15:00,235.33,235.87,235.28,235.74,17811.057544363524,218.7867,219.2887,218.7402,219.1678,17811.0575
2020-12-04 12:20:00,235.74,235.78,235.34,235.62,19835.880603138783,219.1678,219.205,218.796,219.0563,19835.8806
2020-12-04 12:25:00,235.56,236.02,235.55,235.95,13725.510308749615,219.0005,219.4282,218.9912,219.3631,13725.5103
2020-12-04 12:30:00,235.86,236.32,235.62,235.63,26856.08780387732,219.2794,219.7071,219.0563,219.0656,26856.0878
2020-12-04 12:35:00,235.57,235.73,235.42,235.66,4989.229664580983,219.0098,219.1585,218.8703,219.0935,4989.2297
2020-12-04 12:40:00,235.58,235.61,235.26,235.3,11497.5894963586,219.0191,219.047,218.7216,218.7588,11497.5895
2020-12-04 12:45:00,235.27,235.31,235.04,235.05,14908.195712380755,218.7309,218.7681,218.5171,218.5264,14908.1957
2020-12-04 12:50:00,235.1,235.16,234.94,235.04,13059.801005231306,218.5728,218.6286,218.4241,218.5171,13059.801
2020-12-04 12:55:00,235.09,235.13,234.95,235.01,6145.245666222177,218.5635,218.6007,218.4334,218.4892,6145.2457
2020-12-04 13:00:00,235.16,235.16,234.9,235.06,4795.363627038671,218.6286,218.6286,218.3869,218.5356,4795.3636
2020-12-04 13:05:00,235.12,235.19,235.03,235.18,3998.358806031388,218.5914,218.6565,218.5078,218.6472,3998.3588
2020-12-04 13:10:00,235.2,235.7,235.2,235.7,3349.0614421992,218.6658,219.1307,218.6658,219.1307,3349.0614
2020-12-04 13:15:00,235.66,235.77,235.57,235.73,8052.107908503436,219.0935,219.1957,219.0098,219.1585,8052.1079
2020-12-04 13:20:00,235.77,236.17,235.77,235.92,4307.108421376552,219.1957,219.5676,219.1957,219.3352,4307.1084
2020-12-04 13:25:00,235.92,236.22,235.92,236.09,9204.0209252231,219.3352,219.6141,219.3352,219.4932,9204.0209
2020-12-04 13:30:00,236.23,236.29,236.16,236.24,6558.621397066366,219.6234,219.6792,219.5583,219.6327,6558.6214
2020-12-04 13:35:00,236.2,236.2,235.94,236.17,3741.922248435737,219.5955,219.5955,219.3538,219.5676,3741.9222
2020-12-04 13:40:00,236.19,236.26,236.09,236.25,3133.654733818853,219.5862,219.6513,219.4932,219.642,3133.6547
2020-12-04 13:45:00,236.26,236.35,236.2,236.31,5955.482613601394,219.6513,219.735,219.5955,219.6978,5955.4826
2020-12-04 13:50:00,236.32,236.57,236.32,236.39,16939.17324853831,219.7071,219.9395,219.7071,219.7722,16939.1732
2020-12-04 13:55:00,236.38,236.38,236.19,236.2,5315.41696584265,219.7629,219.7629,219.5862,219.5955,5315.417
2020-12-04 14:00:00,236.19,236.19,235.96,235.96,20049.235819058365,219.5862,219.5862,219.3724,219.3724,20049.2358
2020-12-04 14:05:00,235.91,235.97,235.7,235.73,4758.436762744896,219.3259,219.3817,219.1307,219.1585,4758.4368
2020-12-04 14:10:00,235.95,236.07,235.88,235.96,57106.36988409067,219.3631,219.4746,219.298,219.3724,57106.3699
2020-12-04 14:15:00,235.92,236.08,235.89,235.92,11390.91188839881,219.3352,219.4839,219.3073,219.3352,11390.9119
2020-12-04 14:20:00,235.83,235.96,235.81,235.9,5131.808390604165,219.2515,219.3724,219.2329,219.3166,5131.8084
2020-12-04 14:25:00,235.9,236.01,235.71,235.78,5204.6363729613295,219.3166,219.4189,219.14,219.205,5204.6364
2020-12-04 14:30:00,235.78,235.78,235.41,235.51,9903.579854344034,219.205,219.205,218.861,218.954,9903.5799
2020-12-04 14:35:00,235.44,235.48,235.08,235.12,10195.917530003077,218.8889,218.9261,218.5542,218.5914,10195.9175
2020-12-04 14:40:00,235.18,235.34,235.15,235.27,9448.148528054158,218.6472,218.796,218.6193,218.7309,9448.1485
2020-12-04 14:45:00,235.35,235.44,235.18,235.18,6111.39604061955,218.8053,218.8889,218.6472,218.6472,6111.396
2020-12-04 14:50:00,235.25,235.93,235.01,235.04,156183.19827674632,218.7123,219.3445,218.4892,218.5171,156183.1983
2020-12-04 14:55:00,235.0,235.25,234.96,235.25,15195.404656887886,218.4799,218.7123,218.4427,218.7123,15195.4047
2020-12-04 15:00:00,235.29,235.91,235.29,235.84,7276.643758334188,218.7495,219.3259,218.7495,219.2608,7276.6438
2020-12-04 15:05:00,235.79,236.45,235.73,236.26,6869.422504872295,219.2143,219.8279,219.1585,219.6513,6869.4225
2020-12-04 15:10:00,236.15,236.33,235.96,236.03,12810.544671248332,219.549,219.7164,219.3724,219.4375,12810.5447
2020-12-04 15:15:00,236.11,236.71,236.02,236.19,16643.75833418812,219.5118,220.0697,219.4282,219.5862,16643.7583
2020-12-04 15:20:00,236.21,236.29,236.15,236.19,14294.79946661196,219.6048,219.6792,219.549,219.5862,14294.7995
2020-12-04 15:25:00,236.18,236.39,235.96,235.98,15289.773310083085,219.5769,219.7722,219.3724,219.391,15289.7733
2020-12-04 15:30:00,235.97,236.02,235.91,235.96,22019.694327623343,219.3817,219.4282,219.3259,219.3724,22019.6943
2020-12-04 15:35:00,235.96,236.03,235.79,235.9,21418.60703661913,219.3724,219.4375,219.2143,219.3166,21418.607
2020-12-04 15:40:00,235.9,236.23,235.89,236.2,23310.08308544466,219.3166,219.6234,219.3073,219.5955,23310.0831
2020-12-04 15:45:00,236.23,236.59,236.23,236.58,24003.4875371833,219.6234,219.9581,219.6234,219.9488,24003.4875
2020-12-04 15:50:00,236.48,236.64,236.17,236.31,52841.31705815981,219.8558,220.0046,219.5676,219.6978,52841.3171
2020-12-04 15:55:00,236.29,236.7,236.17,236.64,71188.83988101344,219.6792,220.0604,219.5676,220.0046,71188.8399
2020-12-07 09:30:00,236.35,237.47,236.17,236.59,48097.24074264027,219.735,220.7762,219.5676,219.9581,48097.2407
2020-12-07 09:35:00,236.23,236.58,235.52,235.6,9678.941429890245,219.6234,219.9488,218.9633,219.0377,9678.9414
2020-12-07 09:40:00,235.76,235.93,235.09,235.33,12306.903272130474,219.1864,219.3445,218.5635,218.7867,12306.9033
2020-12-07 09:45:00,234.98,235.37,234.25,235.26,5703.149040927275,218.4613,218.8239,217.7826,218.7216,5703.149
2020-12-07 09:50:00,235.14,235.14,234.31,234.78,6841.727356651964,218.61,218.61,217.8384,218.2753,6841.7274
2020-12-07 09:55:00,234.89,235.1,234.54,234.95,3142.8864498922967,218.3776,218.5728,218.0522,218.4334,3142.8864
2020-12-07 10:00:00,235.03,235.07,234.39,234.77,11926.351420658528,218.5078,218.5449,217.9127,218.266,11926.3514
2020-12-07 10:05:00,234.79,234.97,234.62,234.87,9069.64816904298,218.2846,218.452,218.1266,218.359,9069.6482
2020-12-07 10:10:00,234.88,234.88,233.82,233.97,11580.674941019592,218.3683,218.3683,217.3828,217.5223,11580.6749
2020-12-07 10:15:00,234.01,234.17,233.54,233.98,8862.447430505692,217.5595,217.7082,217.1225,217.5316,8862.4474
2020-12-07 10:20:00,234.03,234.04,233.83,233.94,6110.370294389168,217.5781,217.5874,217.3921,217.4944,6110.3703
2020-12-07 10:25:00,233.74,233.87,233.74,233.85,3717.304338906554,217.3084,217.4293,217.3084,217.4107,3717.3043
2020-12-07 10:30:00,233.75,233.85,233.55,233.77,5607.754641501692,217.3177,217.4107,217.1318,217.3363,5607.7546
2020-12-07 10:35:00,233.86,233.88,233.54,233.88,7798.748589598933,217.42,217.4386,217.1225,217.4386,7798.7486
2020-12-07 10:40:00,233.91,234.09,233.83,233.89,3964.5091804287617,217.4665,217.6338,217.3921,217.4479,3964.5092
2020-12-07 10:45:00,233.85,234.08,233.7,234.01,14355.318494204534,217.4107,217.6245,217.2713,217.5595,14355.3185
2020-12-07 10:50:00,233.99,234.01,233.83,233.83,6070.366191404246,217.5409,217.5595,217.3921,217.3921,6070.3662
2020-12-07 10:55:00,233.77,233.77,233.01,233.3,12609.498410093342,217.3363,217.3363,216.6298,216.8994,12609.4984
2020-12-07 11:00:00,233.3,233.37,233.07,233.07,5866.242691558108,216.8994,216.9645,216.6855,216.6855,5866.2427
2020-12-07 11:05:00,233.22,233.22,232.42,232.86,15125.653913221868,216.825,216.825,216.0812,216.4903,15125.6539
2020-12-07 11:10:00,232.98,233.21,232.76,232.97,6065.237460252333,216.6019,216.8157,216.3973,216.5926,6065.2375
2020-12-07 11:15:00,232.85,232.85,232.47,232.58,7603.856805826238,216.481,216.481,216.1277,216.23,7603.8568
2020-12-07 11:20:00,232.6,232.79,232.57,232.78,6377.064314288645,216.2486,216.4252,216.2207,216.4159,6377.0643
2020-12-07 11:25:00,232.85,233.12,232.62,232.62,3324.443532670017,216.481,216.732,216.2672,216.2672,3324.4435
2020-12-07 11:30:00,232.71,232.99,232.69,232.92,7515.642630013334,216.3509,216.6112,216.3323,216.5461,7515.6426
2020-12-07 11:35:00,232.91,233.34,232.89,233.34,7477.690019489178,216.5368,216.9366,216.5182,216.9366,7477.69
2020-12-07 11:40:00,233.37,233.57,233.18,233.27,5133.85988306493,216.9645,217.1504,216.7878,216.8715,5133.8599
2020-12-07 11:45:00,233.31,233.31,232.85,232.85,3643.450610319007,216.9087,216.9087,216.481,216.481,3643.4506
2020-12-07 11:50:00,232.86,232.98,232.85,232.97,3377.782336649913,216.4903,216.6019,216.481,216.5926,3377.7823
2020-12-07 11:55:00,232.99,232.99,232.65,232.72,7142.271002154067,216.6112,216.6112,216.2951,216.3601,7142.271
2020-12-07 12:00:00,232.69,233.08,232.68,233.08,3624.98717817212,216.3323,216.6948,216.323,216.6948,3624.9872
2020-12-07 12:05:00,233.04,233.15,232.85,232.88,3578.828597804903,216.6577,216.7599,216.481,216.5089,3578.8286
2020-12-07 12:10:00,232.83,232.85,232.58,232.62,6074.469176325777,216.4624,216.481,216.23,216.2672,6074.4692
2020-12-07 12:15:00,232.61,232.66,232.42,232.46,6792.491537593599,216.2579,216.3044,216.0812,216.1184,6792.4915
2020-12-07 12:20:00,232.42,232.42,232.09,232.1,3719.35583136732,216.0812,216.0812,215.7744,215.7837,3719.3558
2020-12-07 12:25:00,232.1,232.24,232.07,232.15,7701.3026977125855,215.7837,215.9139,215.7558,215.8302,7701.3027
2020-12-07 12:30:00,232.14,232.21,231.72,231.99,11276.02831059596,215.8209,215.886,215.4304,215.6815,11276.0283
2020-12-07 12:35:00,232.03,232.06,231.91,232.06,4097.8561903785,215.7187,215.7465,215.6071,215.7465,4097.8562
2020-12-07 12:40:00,232.05,232.37,232.04,232.06,5507.231510924197,215.7372,216.0348,215.728,215.7465,5507.2315
2020-12-07 12:45:00,232.0,232.03,231.82,231.96,7119.704585085649,215.6908,215.7187,215.5234,215.6536,7119.7046
2020-12-07 12:50:00,231.97,232.01,231.66,231.66,6983.280336444764,215.6629,215.7001,215.3747,215.3747,6983.2803
2020-12-07 12:55:00,231.69,231.79,231.64,231.7,4384.039388655247,215.4026,215.4955,215.3561,215.4119,4384.0394
2020-12-07 13:00:00,231.64,231.64,231.48,231.59,5858.036721715048,215.3561,215.3561,215.2073,215.3096,5858.0367
2020-12-07 13:05:00,231.57,231.57,231.12,231.14,15205.662119191711,215.291,215.291,214.8726,214.8912,15205.6621
2020-12-07 13:10:00,231.17,231.2,230.89,230.89,6676.582213560365,214.9191,214.947,214.6588,214.6588,6676.5822
2020-12-07 13:15:00,230.98,231.24,230.91,231.13,5012.821827879782,214.7425,214.9842,214.6774,214.8819,5012.8218
2020-12-07 13:20:00,231.05,231.14,230.8,230.8,11293.465996512465,214.8075,214.8912,214.5751,214.5751,11293.466
2020-12-07 13:25:00,230.8,230.82,230.44,230.67,9033.747050979588,214.5751,214.5937,214.2404,214.4543,9033.7471
2020-12-07 13:30:00,230.66,230.75,230.52,230.55,12226.89506616063,214.445,214.5286,214.3148,214.3427,12226.8951
2020-12-07 13:35:00,230.55,230.61,230.35,230.35,9524.053749102472,214.3427,214.3985,214.1568,214.1568,9524.0537
2020-12-07 13:40:00,230.32,230.46,230.17,230.38,8490.101548876808,214.1289,214.259,213.9894,214.1846,8490.1015
2020-12-07 13:45:00,230.38,230.38,230.19,230.3,15796.491947892093,214.1846,214.1846,214.008,214.1103,15796.4919
2020-12-07 13:50:00,230.3,230.55,230.2,230.51,12558.211098574213,214.1103,214.3427,214.0173,214.3055,12558.2111
2020-12-07 13:55:00,230.46,231.1,230.46,230.97,8398.810134372756,214.259,214.854,214.259,214.7332,8398.8101
2020-12-07 14:00:00,230.93,230.93,230.3,230.35,5486.716586316545,214.696,214.696,214.1103,214.1568,5486.7166
2020-12-07 14:05:00,230.37,230.42,230.23,230.28,17701.302697712585,214.1753,214.2218,214.0452,214.0917,17701.3027
2020-12-07 14:10:00,230.3,230.4,230.23,230.25,5915.478510616474,214.1103,214.2032,214.0452,214.0638,5915.4785
2020-12-07 14:15:00,230.24,230.29,229.94,230.25,7841.829931275002,214.0545,214.101,213.7756,214.0638,7841.8299
2020-12-07 14:20:00,230.25,230.62,230.17,230.62,9642.014565596472,214.0638,214.4078,213.9894,214.4078,9642.0146
2020-12-07 14:25:00,230.55,230.66,230.5,230.51,5619.037850035901,214.3427,214.445,214.2962,214.3055,5619.0379
2020-12-07 14:30:00,230.51,230.68,230.31,230.46,7761.821725305159,214.3055,214.4636,214.1196,214.259,7761.8217
2020-12-07 14:35:00,230.49,230.63,230.45,230.55,8153.656785311314,214.2869,214.4171,214.2497,214.3427,8153.6568
2020-12-07 14:40:00,230.52,230.66,230.38,230.41,7522.822853626013,214.3148,214.445,214.1846,214.2125,7522.8229
2020-12-07 14:45:00,230.41,230.53,230.4,230.45,9221.458611139604,214.2125,214.3241,214.2032,214.2497,9221.4586
2020-12-07 14:50:00,230.41,230.62,230.35,230.47,10073.853728587546,214.2125,214.4078,214.1568,214.2683,10073.8537
2020-12-07 14:55:00,230.45,230.52,230.36,230.48,4498.922966458098,214.2497,214.3148,214.1661,214.2776,4498.923
2020-12-07 15:00:00,230.54,230.54,230.37,230.47,6265.257975176941,214.3334,214.3334,214.1753,214.2683,6265.258
2020-12-07 15:05:00,230.54,230.8,230.5,230.67,11529.38762950046,214.3334,214.5751,214.2962,214.4543,11529.3876
2020-12-07 15:10:00,230.69,230.7,230.45,230.46,9691.250384654835,214.4729,214.4822,214.2497,214.259,9691.2504
2020-12-07 15:15:00,230.44,230.55,230.39,230.47,9716.8940404144,214.2404,214.3427,214.1939,214.2683,9716.894
2020-12-07 15:20:00,230.45,230.51,230.3,230.42,6091.906862242281,214.2497,214.3055,214.1103,214.2218,6091.9069
2020-12-07 15:25:00,230.42,230.54,230.38,230.53,8731.15191301672,214.2218,214.3334,214.1846,214.3241,8731.1519
2020-12-07 15:30:00,230.53,230.98,230.51,230.86,13321.366293978868,214.3241,214.7425,214.3055,214.6309,13321.3663
2020-12-07 15:35:00,230.85,231.05,230.65,230.65,13121.345779054262,214.6216,214.8075,214.4357,214.4357,13121.3458
2020-12-07 15:40:00,230.69,230.69,230.33,230.33,10727.254077341266,214.4729,214.4729,214.1382,214.1382,10727.2541
2020-12-07 15:45:00,230.31,230.44,229.96,230.07,20940.609293260848,214.1196,214.2404,213.7942,213.8964,20940.6093
2020-12-07 15:50:00,230.12,230.67,230.09,230.62,24587.137142271,213.9429,214.4543,213.915,214.4078,24587.1371
2020-12-07 15:55:00,230.64,230.74,230.43,230.52,64558.416247820285,214.4264,214.5193,214.2311,214.3148,64558.4162
2020-12-08 09:30:00,229.21,230.06,229.21,229.55,22361.26782234076,213.0969,213.8871,213.0969,213.413,22361.2678
2020-12-08 09:35:00,229.65,229.87,229.4,229.68,8967.073546004718,213.506,213.7105,213.2735,213.5339,8967.0735
2020-12-08 09:40:00,229.57,230.21,229.46,230.21,11590.932403323415,213.4316,214.0266,213.3293,214.0266,11590.9324
2020-12-08 09:45:00,230.15,230.38,229.62,229.66,6138.065442609498,213.9708,214.1846,213.4781,213.5153,6138.0654
2020-12-08 09:50:00,229.67,229.89,229.38,229.51,8535.234383013641,213.5246,213.7291,213.2549,213.3758,8535.2344
2020-12-08 09:55:00,229.53,229.64,229.19,229.24,20382.60334393271,213.3944,213.4967,213.0783,213.1248,20382.6033
2020-12-08 10:00:00,229.17,229.2,228.72,228.97,26492.97363832188,213.0597,213.0876,212.6413,212.8738,26492.9736
2020-12-08 10:05:00,229.06,230.06,228.98,229.88,13046.466304236332,212.9574,213.8871,212.8831,213.7198,13046.4663
2020-12-08 10:10:00,229.96,230.0,229.6,229.87,8296.235511334495,213.7942,213.8314,213.4595,213.7105,8296.2355
2020-12-08 10:15:00,229.96,230.33,229.96,230.12,10582.623858857318,213.7942,214.1382,213.7942,213.9429,10582.6239
2020-12-08 10:20:00,230.12,231.09,229.8,231.09,12438.198789619448,213.9429,214.8447,213.6454,214.8447,12438.1988
2020-12-08 10:25:00,231.01,231.08,230.71,230.91,9041.953020822648,214.7704,214.8354,214.4914,214.6774,9041.953
2020-12-08 10:30:00,230.87,231.51,230.85,231.25,6267.309467637706,214.6402,215.2352,214.6216,214.9935,6267.3095
2020-12-08 10:35:00,231.25,231.64,230.97,231.35,16422.19714842548,214.9935,215.3561,214.7332,215.0865,16422.1971
2020-12-08 10:40:00,231.41,231.71,231.38,231.68,18951.68735254898,215.1422,215.4211,215.1143,215.3933,18951.6874
2020-12-08 10:45:00,231.74,231.74,231.48,231.56,28800.90265668273,215.449,215.449,215.2073,215.2817,28800.9027
2020-12-08 10:50:00,231.64,231.96,231.44,231.96,18892.194071186783,215.3561,215.6536,215.1701,215.6536,18892.1941
2020-12-08 10:55:00,231.97,232.35,231.81,231.89,25424.146066263205,215.6629,216.0162,215.5141,215.5885,25424.1461
2020-12-08 11:00:00,231.88,232.15,231.73,232.15,22854.651759154785,215.5792,215.8302,215.4397,215.8302,22854.6518
2020-12-08 11:05:00,232.14,232.23,232.06,232.18,4722.535644681506,215.8209,215.9046,215.7465,215.8581,4722.5356
2020-12-08 11:10:00,232.14,232.52,232.13,232.42,4718.432659759975,215.8209,216.1742,215.8116,216.0812,4718.4327
2020-12-08 11:15:00,232.47,232.9,232.39,232.84,5642.6300133347,216.1277,216.5275,216.0533,216.4717,5642.63
2020-12-08 11:20:00,232.85,232.85,232.41,232.57,27146.3739870756,216.481,216.481,216.0719,216.2207,27146.374
2020-12-08 11:25:00,232.43,233.25,232.43,233.16,11302.697712585908,216.0905,216.8529,216.0905,216.7692,11302.6977
2020-12-08 11:30:00,233.17,233.45,232.84,232.95,7941.327315622115,216.7785,217.0388,216.4717,216.574,7941.3273
2020-12-08 11:35:00,233.09,233.09,232.67,232.79,3063.903990152836,216.7041,216.7041,216.3137,216.4252,3063.904
2020-12-08 11:40:00,232.83,232.83,232.38,232.62,3901.938660375423,216.4624,216.4624,216.044,216.2672,3901.9387
2020-12-08 11:45:00,232.64,232.72,232.18,232.64,10089.239922043284,216.2858,216.3601,215.8581,216.2858,10089.2399
2020-12-08 11:50:00,232.69,232.85,232.51,232.66,3934.7625397476654,216.3323,216.481,216.1649,216.3044,3934.7625
2020-12-08 11:55:00,232.77,233.08,232.76,233.08,1382.7059185557491,216.4066,216.6948,216.3973,216.6948,1382.7059
2020-12-08 12:00:00,233.04,233.08,232.83,232.83,3953.225971894553,216.6577,216.6948,216.4624,216.4624,3953.226
2020-12-08 12:05:00,232.91,232.97,232.84,232.96,2313.0577495127704,216.5368,216.5926,216.4717,216.5833,2313.0577
2020-12-08 12:10:00,232.89,233.04,232.83,233.01,4113.242383834239,216.5182,216.6577,216.4624,216.6298,4113.2424
2020-12-08 12:15:00,233.03,233.14,232.9,233.07,4048.6203713201353,216.6484,216.7506,216.5275,216.6855,4048.6204
2020-12-08 12:20:00,233.08,233.24,233.03,233.13,3387.014052723356,216.6948,216.8436,216.6484,216.7413,3387.0141
2020-12-08 12:25:00,233.07,233.24,233.06,233.21,4110.165145143092,216.6855,216.8436,216.6762,216.8157,4110.1651
2020-12-08 12:30:00,233.2,233.2,233.04,233.13,4731.767360754949,216.8064,216.8064,216.6577,216.7413,4731.7674
2020-12-08 12:35:00,233.16,233.52,233.15,233.52,4638.424453790132,216.7692,217.1039,216.7599,217.1039,4638.4245
2020-12-08 12:40:00,233.55,233.55,233.36,233.53,3181.8648066468354,217.1318,217.1318,216.9552,217.1132,3181.8648
2020-12-08 12:45:00,233.55,233.75,233.51,233.75,4971.791978664478,217.1318,217.3177,217.0946,217.3177,4971.792
2020-12-08 12:50:00,233.72,233.83,233.66,233.74,5324.648681916094,217.2898,217.3921,217.2341,217.3084,5324.6487
2020-12-08 12:55:00,233.73,233.73,233.35,233.42,3901.938660375423,217.2991,217.2991,216.9459,217.0109,3901.9387
2020-12-08 13:00:00,233.35,233.45,233.35,233.42,6574.007590522105,216.9459,217.0388,216.9459,217.0109,6574.0076
2020-12-08 13:05:00,233.54,233.54,233.15,233.17,5495.948302389988,217.1225,217.1225,216.7599,216.7785,5495.9483
2020-12-08 13:10:00,233.14,233.14,232.97,233.05,2564.365575956508,216.7506,216.7506,216.5926,216.6669,2564.3656
2020-12-08 13:15:00,233.06,233.29,232.96,233.29,8607.036619140425,216.6762,216.8901,216.5833,216.8901,8607.0366
2020-12-08 13:20:00,233.31,233.43,232.96,233.16,6059.082982870038,216.9087,217.0202,216.5833,216.7692,6059.083
2020-12-08 13:25:00,233.09,233.25,233.0,233.05,1391.9376346291926,216.7041,216.8529,216.6205,216.6669,1391.9376
2020-12-08 13:30:00,233.08,233.16,232.85,232.93,13025.95137962868,216.6948,216.7692,216.481,216.5554,13025.9514
2020-12-08 13:35:00,232.98,233.08,232.83,233.08,6571.95609806134,216.6019,216.6948,216.4624,216.6948,6571.9561
2020-12-08 13:40:00,233.17,233.19,233.02,233.1,3522.41255513386,216.7785,216.7971,216.6391,216.7134,3522.4126
2020-12-08 13:45:00,233.1,233.2,233.01,233.2,6441.686326802749,216.7134,216.8064,216.6298,216.8064,6441.6863
2020-12-08 13:50:00,233.21,233.36,233.01,233.12,5722.638219304544,216.8157,216.9552,216.6298,216.732,5722.6382
2020-12-08 13:55:00,233.13,233.16,232.96,233.07,3891.681198071597,216.7413,216.7692,216.5833,216.6855,3891.6812
2020-12-08 14:00:00,233.03,233.14,233.03,233.1,4184.018873730639,216.6484,216.7506,216.6484,216.7134,4184.0189
2020-12-08 14:05:00,233.11,233.24,232.92,233.24,6920.709816391424,216.7227,216.8436,216.5461,216.8436,6920.7098
2020-12-08 14:10:00,233.3,233.4,233.21,233.4,2174.582008411119,216.8994,216.9923,216.8157,216.9923,2174.582
2020-12-08 14:15:00,233.49,233.49,233.23,233.39,2825.930864704072,217.076,217.076,216.8343,216.983,2825.9309
2020-12-08 14:20:00,233.35,233.41,233.29,233.33,3383.936814032208,216.9459,217.0016,216.8901,216.9273,3383.9368
2020-12-08 14:25:00,233.28,233.45,233.27,233.42,5654.938968099292,216.8808,217.0388,216.8715,217.0109,5654.939
2020-12-08 14:30:00,233.46,233.63,233.45,233.63,8411.119089137346,217.0481,217.2062,217.0388,217.2062,8411.1191
2020-12-08 14:35:00,233.62,233.87,233.62,233.87,10412.349984613806,217.1969,217.4293,217.1969,217.4293,10412.35
2020-12-08 14:40:00,233.87,233.88,233.79,233.8,6179.095291824802,217.4293,217.4386,217.3549,217.3642,6179.0953
2020-12-08 14:45:00,233.79,233.8,233.6,233.6,4233.254692789004,217.3549,217.3642,217.1783,217.1783,4233.2547
2020-12-08 14:50:00,233.56,233.56,233.3,233.48,6133.962457687968,217.1411,217.1411,216.8994,217.0667,6133.9625
2020-12-08 14:55:00,233.5,233.52,233.37,233.41,3473.176736075495,217.0853,217.1039,216.9645,217.0016,3473.1767
2020-12-08 15:00:00,233.4,233.5,233.37,233.46,8217.253051595035,216.9923,217.0853,216.9645,217.0481,8217.2531
2020-12-08 15:05:00,233.45,233.53,233.29,233.43,10470.817519745617,217.0388,217.1132,216.8901,217.0202,10470.8175
2020-12-08 15:10:00,233.4,233.45,233.32,233.4,3909.118883988101,216.9923,217.0388,216.918,216.9923,3909.1189
2020-12-08 15:15:00,233.38,233.49,233.25,233.49,8840.906759667658,216.9738,217.076,216.8529,217.076,8840.9068
2020-12-08 15:20:00,233.46,233.52,233.35,233.41,9799.979485075391,217.0481,217.1039,216.9459,217.0016,9799.9795
2020-12-08 15:25:00,233.46,233.59,233.41,233.43,11287.311519130166,217.0481,217.169,217.0016,217.0202,11287.3115
2020-12-08 15:30:00,233.52,233.88,233.52,233.85,8890.142578726023,217.1039,217.4386,217.1039,217.4107,8890.1426
2020-12-08 15:35:00,233.84,233.84,233.51,233.57,14276.336034465072,217.4014,217.4014,217.0946,217.1504,14276.336
2020-12-08 15:40:00,233.55,233.71,233.33,233.66,10953.94399425582,217.1318,217.2806,216.9273,217.2341,10953.944
2020-12-08 15:45:00,233.63,233.86,233.61,233.75,19155.81085239512,217.2062,217.42,217.1876,217.3177,19155.8109
2020-12-08 15:50:00,233.65,233.98,233.64,233.91,24446.609908708582,217.2248,217.5316,217.2155,217.4665,24446.6099
2020-12-08 15:55:00,233.98,234.33,233.98,234.22,49097.34331726331,217.5316,217.857,217.5316,217.7547,49097.3433
2020-12-09 09:30:00,234.01,234.16,232.76,233.15,24598.42035080521,218.312,218.4519,217.1458,217.5097,24598.4204
2020-12-09 09:35:00,233.29,233.6,232.77,232.94,35444.660990870856,217.6403,217.9295,217.1552,217.3138,35444.661
2020-12-09 09:40:00,232.86,233.15,232.08,232.17,23075.187198687043,217.2391,217.5097,216.5115,216.5954,23075.1872
2020-12-09 09:45:00,232.0,232.8,231.67,232.37,11445.276438609088,216.4368,217.1832,216.129,216.782,11445.2764
2020-12-09 09:50:00,232.54,232.67,231.69,232.03,6387.321776592471,216.9406,217.0619,216.1476,216.4648,6387.3218
2020-12-09 09:55:00,232.03,232.46,231.64,231.81,10236.947379218382,216.4648,216.866,216.101,216.2596,10236.9474
2020-12-09 10:00:00,232.01,232.07,231.8,232.03,8400.86162683352,216.4461,216.5021,216.2502,216.4648,8400.8616
2020-12-09 10:05:00,232.13,232.22,231.86,231.87,8890.142578726023,216.5581,216.6421,216.3062,216.3155,8890.1426
2020-12-09 10:10:00,231.93,232.14,231.77,231.96,13211.61144732793,216.3715,216.5674,216.2222,216.3995,13211.6114
2020-12-09 10:15:00,232.02,232.66,232.02,232.35,11071.90481074982,216.4555,217.0525,216.4555,216.7633,11071.9048
2020-12-09 10:20:00,232.32,232.59,232.24,232.58,5702.123294696892,216.7354,216.9872,216.6607,216.9779,5702.1233
2020-12-09 10:25:00,232.54,232.88,232.46,232.83,9881.013437275618,216.9406,217.2578,216.866,217.2111,9881.0134
2020-12-09 10:30:00,232.76,233.16,232.38,232.69,18969.12503846548,217.1458,217.519,216.7913,217.0805,18969.125
2020-12-09 10:35:00,232.7,233.19,232.61,232.63,24230.17745409785,217.0899,217.547,217.0059,217.0246,24230.1775
2020-12-09 10:40:00,232.7,232.8,232.43,232.47,4543.03005436455,217.0899,217.1832,216.838,216.8753,4543.0301
2020-12-09 10:45:00,232.49,232.68,232.38,232.46,14219.91999179403,216.8939,217.0712,216.7913,216.866,14219.92
2020-12-09 10:50:00,232.45,232.88,232.42,232.88,1236.024207611037,216.8566,217.2578,216.8286,217.2578,1236.0242
2020-12-09 10:55:00,232.84,232.91,232.62,232.71,5233.357267412042,217.2205,217.2858,217.0152,217.0992,5233.3573
2020-12-09 11:00:00,232.66,232.87,232.61,232.8,4252.7438711662735,217.0525,217.2485,217.0059,217.1832,4252.7439
2020-12-09 11:05:00,232.64,232.66,232.27,232.51,9737.408965022054,217.0339,217.0525,216.6887,216.9126,9737.409
2020-12-09 11:10:00,232.67,232.89,232.67,232.69,3021.848394707149,217.0619,217.2671,217.0619,217.0805,3021.8484
2020-12-09 11:15:00,232.73,233.18,232.73,232.8,3965.534926659144,217.1178,217.5377,217.1178,217.1832,3965.5349
2020-12-09 11:20:00,232.83,232.83,232.59,232.69,3131.603241358088,217.2111,217.2111,216.9872,217.0805,3131.6032
2020-12-09 11:25:00,232.77,232.98,232.71,232.81,4062.980818545492,217.1552,217.3511,217.0992,217.1925,4062.9808
2020-12-09 11:30:00,232.83,233.01,232.82,233.01,1692.4812801312955,217.2111,217.3791,217.2018,217.3791,1692.4813
2020-12-09 11:35:00,233.02,233.62,233.02,233.44,4021.950969330188,217.3884,217.9481,217.3884,217.7802,4021.951
2020-12-09 11:40:00,233.53,233.7,233.46,233.46,2867.986460149759,217.8642,218.0228,217.7989,217.7989,2867.9865
2020-12-09 11:45:00,233.5,233.5,233.22,233.24,3293.67114575854,217.8362,217.8362,217.575,217.5936,3293.6711
2020-12-09 11:50:00,233.17,233.59,233.17,233.51,5598.5229254282485,217.5283,217.9202,217.5283,217.8455,5598.5229
2020-12-09 11:55:00,233.52,233.56,233.45,233.46,615.447738229562,217.8549,217.8922,217.7895,217.7989,615.4477
2020-12-09 12:00:00,233.45,233.59,233.43,233.48,9693.3018771156,217.7895,217.9202,217.7709,217.8175,9693.3019
2020-12-09 12:05:00,233.51,233.58,233.45,233.47,4198.379320955995,217.8455,217.9108,217.7895,217.8082,4198.3793
2020-12-09 12:10:00,233.54,233.57,233.45,233.55,3112.1140629808183,217.8735,217.9015,217.7895,217.8828,3112.1141
2020-12-09 12:15:00,233.51,233.67,233.47,233.67,7027.387424351216,217.8455,217.9948,217.8082,217.9948,7027.3874
2020-12-09 12:20:00,233.64,233.73,233.44,233.51,5561.596061134475,217.9668,218.0508,217.7802,217.8455,5561.5961
2020-12-09 12:25:00,233.59,233.59,233.39,233.43,3017.745409785619,217.9202,217.9202,217.7336,217.7709,3017.7454
2020-12-09 12:30:00,233.42,233.43,233.37,233.42,726.2283311108831,217.7616,217.7709,217.7149,217.7616,726.2283
2020-12-09 12:35:00,233.47,233.47,233.36,233.43,3575.751359113755,217.8082,217.8082,217.7056,217.7709,3575.7514
2020-12-09 12:40:00,233.43,233.61,233.36,233.52,3919.3763462919273,217.7709,217.9388,217.7056,217.8549,3919.3763
2020-12-09 12:45:00,233.46,233.61,233.4,233.61,1988.921940711868,217.7989,217.9388,217.7429,217.9388,1988.9219
2020-12-09 12:50:00,233.55,233.77,233.45,233.77,968.3044414811776,217.8828,218.0881,217.7895,218.0881,968.3044
2020-12-09 12:55:00,233.68,233.7,233.52,233.52,2920.2995178992715,218.0041,218.0228,217.8549,217.8549,2920.2995
2020-12-09 13:00:00,233.62,233.62,233.08,233.08,3012.6166786337058,217.9481,217.9481,217.4444,217.4444,3012.6167
2020-12-09 13:05:00,233.06,233.34,233.06,233.34,3391.1170376448863,217.4257,217.6869,217.4257,217.6869,3391.117
2020-12-09 13:10:00,233.27,233.27,233.16,233.21,1817.622320237973,217.6216,217.6216,217.519,217.5656,1817.6223
2020-12-09 13:15:00,233.24,233.39,233.2,233.35,5717.509488152631,217.5936,217.7336,217.5563,217.6963,5717.5095
2020-12-09 13:20:00,233.43,233.43,233.24,233.3,1743.7685916504256,217.7709,217.7709,217.5936,217.6496,1743.7686
2020-12-09 13:25:00,233.25,233.73,233.22,233.7,6108.3188019284025,217.603,218.0508,217.575,218.0228,6108.3188
2020-12-09 13:30:00,233.71,233.98,233.59,233.89,7692.070981639142,218.0321,218.284,217.9202,218.2,7692.071
2020-12-09 13:35:00,233.8,233.98,233.74,233.98,6079.59790747769,218.1161,218.284,218.0601,218.284,6079.5979
2020-12-09 13:40:00,234.04,234.17,234.03,234.15,5516.463226997641,218.34,218.4612,218.3306,218.4426,5516.4632
2020-12-09 13:45:00,234.11,234.46,234.03,234.39,6768.8993742948,218.4053,218.7318,218.3306,218.6665,6768.8994
2020-12-09 13:50:00,234.39,234.74,234.26,234.54,18117.75566724792,218.6665,218.993,218.5452,218.8064,18117.7557
2020-12-09 13:55:00,234.55,234.61,234.15,234.32,9843.060826751462,218.8158,218.8717,218.4426,218.6012,9843.0608
2020-12-09 14:00:00,234.26,234.29,234.11,234.17,9530.208226484769,218.5452,218.5732,218.4053,218.4612,9530.2082
2020-12-09 14:05:00,234.12,234.33,234.08,234.19,2411.5293876295004,218.4146,218.6105,218.3773,218.4799,2411.5294
2020-12-09 14:10:00,234.23,234.23,234.0,234.18,4295.825212842343,218.5172,218.5172,218.3027,218.4706,4295.8252
2020-12-09 14:15:00,234.17,234.17,233.98,234.08,2812.596163709098,218.4612,218.4612,218.284,218.3773,2812.5962
2020-12-09 14:20:00,234.08,234.32,234.04,234.31,8437.788491127294,218.3773,218.6012,218.34,218.5919,8437.7885
2020-12-09 14:25:00,234.28,234.28,234.18,234.19,2466.919684070161,218.5639,218.5639,218.4706,218.4799,2466.9197
2020-12-09 14:30:00,234.19,234.24,234.03,234.1,5186.172940814442,218.4799,218.5266,218.3306,218.3959,5186.1729
2020-12-09 14:35:00,234.17,234.2,234.07,234.07,1703.764488665504,218.4612,218.4892,218.368,218.368,1703.7645
2020-12-09 14:40:00,234.02,234.09,233.98,233.98,2365.370807262283,218.3213,218.3866,218.284,218.284,2365.3708
2020-12-09 14:45:00,234.11,234.32,234.02,234.15,4660.990870858549,218.4053,218.6012,218.3213,218.4426,4660.9909
2020-12-09 14:50:00,234.16,234.16,233.9,234.01,5774.951277054057,218.4519,218.4519,218.2094,218.312,5774.9513
2020-12-09 14:55:00,234.01,234.02,233.76,233.8,3559.3394194276334,218.312,218.3213,218.0788,218.1161,3559.3394
2020-12-09 15:00:00,233.83,233.99,233.47,233.53,142961.32936711458,218.1441,218.2933,217.8082,217.8642,142961.3294
2020-12-09 15:05:00,233.48,233.63,233.42,233.5,4765.616986357575,217.8175,217.9575,217.7616,217.8362,4765.617
2020-12-09 15:10:00,233.55,233.75,233.54,233.6,4726.638629603036,217.8828,218.0694,217.8735,217.9295,4726.6386
2020-12-09 15:15:00,233.6,233.62,233.34,233.37,5842.650528259308,217.9295,217.9481,217.6869,217.7149,5842.6505
2020-12-09 15:20:00,233.41,233.52,233.29,233.36,5346.189352754129,217.7522,217.8549,217.6403,217.7056,5346.1894
2020-12-09 15:25:00,233.35,233.73,233.34,233.57,9425.582110985742,217.6963,218.0508,217.6869,217.9015,9425.5821
2020-12-09 15:30:00,233.63,233.9,233.61,233.76,10851.36937121756,217.9575,218.2094,217.9388,218.0788,10851.3694
2020-12-09 15:35:00,233.75,233.8,233.58,233.63,9250.179505590317,218.0694,218.1161,217.9108,217.9575,9250.1795
2020-12-09 15:40:00,233.61,233.95,233.61,233.95,12169.453277259205,217.9388,218.256,217.9388,218.256,12169.4533
2020-12-09 15:45:00,233.89,233.95,233.71,233.79,17883.88552672069,218.2,218.256,218.0321,218.1067,17883.8855
2020-12-09 15:50:00,233.83,233.89,233.6,233.89,24230.17745409785,218.1441,218.2,217.9295,218.2,24230.1775
2020-12-09 15:55:00,233.85,234.2,233.74,233.82,62134.5779054262,218.1627,218.4892,218.0601,218.1347,62134.5779
2020-12-10 09:30:00,234.4,234.8,234.01,234.32,28435.73699866653,218.6758,219.049,218.312,218.6012,28435.737
2020-12-10 09:35:00,234.35,235.35,234.06,235.35,30924.197353574724,218.6292,219.5621,218.3586,219.5621,30924.1974
2020-12-10 09:40:00,235.3,236.07,235.22,236.07,27883.88552672069,219.5154,220.2338,219.4408,220.2338,27883.8855
2020-12-10 09:45:00,236.08,236.44,235.42,235.55,47217.150476972,220.2431,220.579,219.6274,219.7487,47217.1505
2020-12-10 09:50:00,235.48,236.04,234.96,235.23,11652.477177146371,219.6834,220.2058,219.1983,219.4501,11652.4772
2020-12-10 09:55:00,235.24,235.24,234.69,234.95,9842.035080521078,219.4595,219.4595,218.9464,219.1889,9842.0351
2020-12-10 10:00:00,234.94,235.01,234.64,234.82,5555.441583752179,219.1796,219.2449,218.8997,219.0676,5555.4416
2020-12-10 10:05:00,234.85,235.23,234.69,234.85,5470.304646630423,219.0956,219.4501,218.9464,219.0956,5470.3046
2020-12-10 10:10:00,234.99,235.33,234.9,235.33,6717.612062775669,219.2262,219.5434,219.1423,219.5434,6717.6121
2020-12-10 10:15:00,235.33,235.7,235.09,235.09,5333.880397989537,219.5434,219.8886,219.3195,219.3195,5333.8804
2020-12-10 10:20:00,235.15,235.15,234.65,234.9,7907.477690019489,219.3755,219.3755,218.909,219.1423,7907.4777
2020-12-10 10:25:00,234.97,235.18,234.72,234.86,3260.847266386296,219.2076,219.4035,218.9744,219.105,3260.8473
2020-12-10 10:30:00,234.95,234.96,234.37,234.66,5164.632269976408,219.1889,219.1983,218.6478,218.9184,5164.6323
2020-12-10 10:35:00,234.6,234.77,234.44,234.62,5230.280028720894,218.8624,219.021,218.7131,218.8811,5230.28
2020-12-10 10:40:00,234.79,235.02,234.6,234.95,4737.921838137245,219.0397,219.2542,218.8624,219.1889,4737.9218
2020-12-10 10:45:00,234.93,234.97,234.72,234.81,4075.289773310083,219.1703,219.2076,218.9744,219.0583,4075.2898
2020-12-10 10:50:00,234.98,235.54,234.9,235.45,5857.010975484664,219.2169,219.7393,219.1423,219.6554,5857.011
2020-12-10 10:55:00,235.44,235.53,235.19,235.29,11470.920094368652,219.6461,219.73,219.4128,219.5061,11470.9201
2020-12-10 11:00:00,235.28,235.36,234.79,234.82,6810.9549697404855,219.4968,219.5714,219.0397,219.0676,6810.955
2020-12-10 11:05:00,234.73,235.07,234.71,234.94,6583.239306595548,218.9837,219.3009,218.965,219.1796,6583.2393
2020-12-10 11:10:00,234.95,235.16,234.9,235.08,7082.777720791876,219.1889,219.3848,219.1423,219.3102,7082.7777
2020-12-10 11:15:00,235.08,235.18,234.74,234.92,10468.76602728485,219.3102,219.4035,218.993,219.1609,10468.766
2020-12-10 11:20:00,234.96,235.24,234.85,235.11,21389.886142168427,219.1983,219.4595,219.0956,219.3382,21389.8861
2020-12-10 11:25:00,235.18,235.41,235.1,235.34,26109.344548158784,219.4035,219.6181,219.3289,219.5528,26109.3445
2020-12-10 11:30:00,235.27,235.46,235.2,235.45,4475.330803159298,219.4875,219.6647,219.4222,219.6554,4475.3308
2020-12-10 11:35:00,235.47,235.94,235.37,235.78,10018.463432146886,219.674,220.1125,219.5807,219.9632,10018.4634
2020-12-10 11:40:00,235.86,235.9,235.46,235.48,4653.810647245871,220.0379,220.0752,219.6647,219.6834,4653.8106
2020-12-10 11:45:00,235.48,235.68,235.29,235.68,13377.782336649912,219.6834,219.87,219.5061,219.87,13377.7823
2020-12-10 11:50:00,235.68,235.92,235.45,235.45,5698.020309775361,219.87,220.0939,219.6554,219.6554,5698.0203
2020-12-10 11:55:00,235.42,235.85,235.42,235.85,3843.471125243615,219.6274,220.0285,219.6274,220.0285,3843.4711
2020-12-10 12:00:00,235.84,235.84,235.62,235.68,16226.2796184224,220.0192,220.0192,219.814,219.87,16226.2796
2020-12-10 12:05:00,235.69,235.73,235.57,235.58,4753.308031592984,219.8793,219.9166,219.7673,219.7767,4753.308
2020-12-10 12:10:00,235.54,235.67,235.48,235.55,3282.3879372243305,219.7393,219.8606,219.6834,219.7487,3282.3879
2020-12-10 12:15:00,235.55,235.57,235.48,235.55,3090.573392142784,219.7487,219.7673,219.6834,219.7487,3090.5734
2020-12-10 12:20:00,235.57,235.89,235.54,235.89,4111.190891373474,219.7673,220.0659,219.7393,220.0659,4111.1909
2020-12-10 12:25:00,235.91,235.93,235.59,235.66,6088.829623551133,220.0845,220.1032,219.786,219.8513,6088.8296
2020-12-10 12:30:00,235.63,235.96,235.57,235.8,6977.125859062468,219.8233,220.1312,219.7673,219.9819,6977.1259
2020-12-10 12:35:00,235.79,235.79,235.6,235.61,1134.4753308031593,219.9726,219.9726,219.7953,219.8046,1134.4753
2020-12-10 12:40:00,235.68,235.74,235.63,235.7,4913.32444353267,219.87,219.9259,219.8233,219.8886,4913.3244
2020-12-10 12:45:00,235.68,235.76,235.49,235.62,4923.581905836496,219.87,219.9446,219.6927,219.814,4923.5819
2020-12-10 12:50:00,235.65,235.69,235.59,235.67,1695.5585188224431,219.842,219.8793,219.786,219.8606,1695.5585
2020-12-10 12:55:00,235.75,235.95,235.75,235.89,3439.3271104728688,219.9353,220.1218,219.9353,220.0659,3439.3271
2020-12-10 13:00:00,235.84,236.1,235.84,236.0,3954.251718124936,220.0192,220.2618,220.0192,220.1685,3954.2517
2020-12-10 13:05:00,236.04,236.25,235.96,236.21,5818.032618730126,220.2058,220.4017,220.1312,220.3644,5818.0326
2020-12-10 13:10:00,236.3,236.35,236.26,236.28,3389.065545184121,220.4484,220.495,220.411,220.4297,3389.0655
2020-12-10 13:15:00,236.31,236.32,236.1,236.1,5349.266591445276,220.4577,220.467,220.2618,220.2618,5349.2666
2020-12-10 13:20:00,236.13,236.23,236.12,236.2,2738.742435121551,220.2898,220.3831,220.2804,220.3551,2738.7424
2020-12-10 13:25:00,236.26,236.49,236.26,236.42,4868.191609395835,220.411,220.6256,220.411,220.5603,4868.1916
2020-12-10 13:30:00,236.45,236.49,236.31,236.47,4676.377064314289,220.5883,220.6256,220.4577,220.607,4676.3771
2020-12-10 13:35:00,236.44,236.53,236.34,236.51,5503.128526002667,220.579,220.6629,220.4857,220.6443,5503.1285
2020-12-10 13:40:00,236.46,236.5,236.33,236.33,2399.220432864909,220.5976,220.6349,220.4763,220.4763,2399.2204
2020-12-10 13:45:00,236.27,236.77,236.23,236.72,14201.456559647142,220.4204,220.8868,220.3831,220.8402,14201.4566
2020-12-10 13:50:00,236.76,236.82,236.52,236.76,16070.366191404246,220.8775,220.9335,220.6536,220.8775,16070.3662
2020-12-10 13:55:00,236.8,237.2,236.71,236.94,15142.06585290799,220.9148,221.288,220.8309,221.0454,15142.0659
2020-12-10 14:00:00,236.9,236.9,236.66,236.82,3543.9532259718944,221.0081,221.0081,220.7842,220.9335,3543.9532
2020-12-10 14:05:00,236.8,237.06,235.93,236.93,77000.71802236127,220.9148,221.1574,220.1032,221.0361,77000.718
2020-12-10 14:10:00,236.95,236.99,236.7,236.96,4855.882654631244,221.0548,221.0921,220.8215,221.0641,4855.8827
2020-12-10 14:15:00,236.89,236.89,236.58,236.71,4576.879679967176,220.9988,220.9988,220.7096,220.8309,4576.8797
2020-12-10 14:20:00,236.63,236.68,236.34,236.43,3938.865524669197,220.7562,220.8029,220.4857,220.5696,3938.8655
2020-12-10 14:25:00,236.45,236.53,236.26,236.32,5375.935993435224,220.5883,220.6629,220.411,220.467,5375.936
2020-12-10 14:30:00,236.3,236.53,236.25,236.3,8339.316853010565,220.4484,220.6629,220.4017,220.4484,8339.3169
2020-12-10 14:35:00,236.24,236.44,236.14,236.3,11160.118986562724,220.3924,220.579,220.2991,220.4484,11160.119
2020-12-10 14:40:00,236.27,236.31,235.98,236.07,4709.200943686532,220.4204,220.4577,220.1498,220.2338,4709.2009
2020-12-10 14:45:00,236.14,236.24,236.13,236.22,4461.996102164324,220.2991,220.3924,220.2898,220.3737,4461.9961
2020-12-10 14:50:00,236.34,236.34,236.06,236.07,6639.655349266591,220.4857,220.4857,220.2245,220.2338,6639.6553
2020-12-10 14:55:00,236.04,236.3,236.0,236.1,6247.820289260437,220.2058,220.4484,220.1685,220.2618,6247.8203
2020-12-10 15:00:00,236.15,236.42,236.02,236.35,6053.954251718124,220.3084,220.5603,220.1871,220.495,6053.9543
2020-12-10 15:05:00,236.42,236.42,235.81,235.94,5279.515847779259,220.5603,220.5603,219.9912,220.1125,5279.5158
2020-12-10 15:10:00,235.93,236.22,235.9,236.12,9004.000410298491,220.1032,220.3737,220.0752,220.2804,9004.0004
2020-12-10 15:15:00,236.15,236.47,236.15,236.39,6896.091906862242,220.3084,220.607,220.3084,220.5323,6896.0919
2020-12-10 15:20:00,236.43,236.59,236.29,236.58,9046.056005744178,220.5696,220.7189,220.439,220.7096,9046.056
2020-12-10 15:25:00,236.48,236.6,236.38,236.54,10123.089547645912,220.6163,220.7282,220.523,220.6723,10123.0895
2020-12-10 15:30:00,236.51,236.63,236.15,236.32,9556.877628474716,220.6443,220.7562,220.3084,220.467,9556.8776
2020-12-10 15:35:00,236.35,236.49,236.31,236.43,7772.079187608985,220.495,220.6256,220.4577,220.5696,7772.0792
2020-12-10 15:40:00,236.4,236.63,236.3,236.44,13197.251000102577,220.5417,220.7562,220.4484,220.579,13197.251
2020-12-10 15:45:00,236.5,236.71,236.32,236.39,18783.464970766232,220.6349,220.8309,220.467,220.5323,18783.465
2020-12-10 15:50:00,236.39,236.73,236.14,236.68,26595.54826136013,220.5323,220.8495,220.2991,220.8029,26595.5483
2020-12-10 15:55:00,236.7,236.72,236.29,236.29,63457.79054261976,220.8215,220.8402,220.439,220.439,63457.7905
2020-12-11 09:30:00,235.19,235.58,234.51,235.58,24452.76438609088,219.4128,219.7767,218.7784,219.7767,24452.7644
2020-12-11 09:35:00,235.49,235.92,234.67,234.79,15871.37142271002,219.6927,220.0939,218.9277,219.0397,15871.3714
2020-12-11 09:40:00,234.89,235.37,234.89,235.18,3846.548363934762,219.1329,219.5807,219.1329,219.4035,3846.5484
2020-12-11 09:45:00,235.08,235.43,234.93,235.43,1905.836496050877,219.3102,219.6367,219.1703,219.6367,1905.8365
2020-12-11 09:50:00,235.22,235.64,234.96,235.14,6526.823263924505,219.4408,219.8326,219.1983,219.3662,6526.8233
2020-12-11 09:55:00,235.29,235.3,234.83,235.29,12097.651041132423,219.5061,219.5154,219.077,219.5061,12097.651
2020-12-11 10:00:00,235.26,235.26,234.91,234.91,2550.005128731152,219.4781,219.4781,219.1516,219.1516,2550.0051
2020-12-11 10:05:00,235.04,235.24,234.54,235.24,8777.310493383937,219.2729,219.4595,218.8064,219.4595,8777.3105
2020-12-11 10:10:00,235.17,235.21,234.8,234.86,5685.71135501077,219.3942,219.4315,219.049,219.105,5685.7114
2020-12-11 10:15:00,234.92,235.1,234.88,234.96,6652.990050261565,219.1609,219.3289,219.1236,219.1983,6652.9901
2020-12-11 10:20:00,234.96,235.0,234.68,234.74,5126.679659452251,219.1983,219.2356,218.937,218.993,5126.6797
2020-12-11 10:25:00,234.79,235.14,234.73,234.93,3294.696891988922,219.0397,219.3662,218.9837,219.1703,3294.6969
2020-12-11 10:30:00,235.01,235.04,234.7,234.76,5523.643450610319,219.2449,219.2729,218.9557,219.0117,5523.6435
2020-12-11 10:35:00,234.8,234.91,234.7,234.88,5105.138988614217,219.049,219.1516,218.9557,219.1236,5105.139
2020-12-11 10:40:00,234.91,235.17,234.82,234.95,5200.533388039798,219.1516,219.3942,219.0676,219.1889,5200.5334
2020-12-11 10:45:00,234.94,234.94,234.79,234.85,3111.088316750436,219.1796,219.1796,219.0397,219.0956,3111.0883
2020-12-11 10:50:00,234.95,235.08,234.55,234.55,6171.915068212124,219.1889,219.3102,218.8158,218.8158,6171.9151
2020-12-11 10:55:00,234.6,234.94,234.57,234.84,5335.931890450303,218.8624,219.1796,218.8344,219.0863,5335.9319
2020-12-11 11:00:00,234.81,234.88,234.59,234.88,10555.95445686737,219.0583,219.1236,218.8531,219.1236,10555.9545
2020-12-11 11:05:00,234.91,235.04,234.79,234.81,5392.347933121346,219.1516,219.2729,219.0397,219.0583,5392.3479
2020-12-11 11:10:00,234.85,235.05,234.71,234.71,2771.566314493794,219.0956,219.2822,218.965,218.965,2771.5663
2020-12-11 11:15:00,234.77,234.9,234.64,234.9,4508.154682531542,219.021,219.1423,218.8997,219.1423,4508.1547
2020-12-11 11:20:00,234.85,234.87,234.12,234.48,8840.906759667658,219.0956,219.1143,218.4146,218.7505,8840.9068
2020-12-11 11:25:00,234.5,234.74,234.5,234.56,4453.790132321264,218.7691,218.993,218.7691,218.8251,4453.7901
2020-12-11 11:30:00,234.6,234.77,234.56,234.6,3081.3416760693403,218.8624,219.021,218.8251,218.8624,3081.3417
2020-12-11 11:35:00,234.62,234.68,234.46,234.62,4390.193866037542,218.8811,218.937,218.7318,218.8811,4390.1939
2020-12-11 11:40:00,234.63,234.75,234.55,234.56,2787.978254179916,218.8904,219.0023,218.8158,218.8251,2787.9783
2020-12-11 11:45:00,234.62,234.84,234.51,234.61,6896.091906862242,218.8811,219.0863,218.7784,218.8717,6896.0919
2020-12-11 11:50:00,234.75,234.87,234.7,234.74,4804.595343112114,219.0023,219.1143,218.9557,218.993,4804.5953
2020-12-11 11:55:00,234.75,234.78,234.51,234.68,6963.791158067494,219.0023,219.0303,218.7784,218.937,6963.7912
2020-12-11 12:00:00,234.65,234.73,234.41,234.44,6935.070263616781,218.909,218.9837,218.6851,218.7131,6935.0703
2020-12-11 12:05:00,234.45,234.57,234.44,234.46,6328.854241460663,218.7225,218.8344,218.7131,218.7318,6328.8542
2020-12-11 12:10:00,234.46,234.63,234.41,234.48,10324.135808800902,218.7318,218.8904,218.6851,218.7505,10324.1358
2020-12-11 12:15:00,234.53,234.7,234.33,234.38,9241.973535747256,218.7971,218.9557,218.6105,218.6572,9241.9735
2020-12-11 12:20:00,234.37,234.58,234.35,234.4,7549.49225561596,218.6478,218.8437,218.6292,218.6758,7549.4923
2020-12-11 12:25:00,234.37,234.63,234.3,234.54,3373.6793517283822,218.6478,218.8904,218.5825,218.8064,3373.6794
2020-12-11 12:30:00,234.51,234.51,234.11,234.11,2671.043183916299,218.7784,218.7784,218.4053,218.4053,2671.0432
2020-12-11 12:35:00,234.13,234.33,234.02,234.22,7512.565391322187,218.4239,218.6105,218.3213,218.5079,7512.5654
2020-12-11 12:40:00,234.33,234.45,234.13,234.18,2744.8969125038466,218.6105,218.7225,218.4239,218.4706,2744.8969
2020-12-11 12:45:00,234.23,234.74,234.23,234.7,22932.608472663866,218.5172,218.993,218.5172,218.9557,22932.6085
2020-12-11 12:50:00,234.68,235.21,234.59,235.15,20725.2025848805,218.937,219.4315,218.8531,219.3755,20725.2026
2020-12-11 12:55:00,235.09,235.41,235.09,235.18,7570.0071802236125,219.3195,219.6181,219.3195,219.4035,7570.0072
2020-12-11 13:00:00,235.18,235.34,235.06,235.2,7065.340034875371,219.4035,219.5528,219.2915,219.4222,7065.34
2020-12-11 13:05:00,235.25,235.59,235.2,235.54,8421.376551441173,219.4688,219.786,219.4222,219.7393,8421.3766
2020-12-11 13:10:00,235.42,235.63,235.39,235.63,4034.259924094779,219.6274,219.8233,219.5994,219.8233,4034.2599
2020-12-11 13:15:00,235.61,235.78,235.21,235.23,19159.91383731665,219.8046,219.9632,219.4315,219.4501,19159.9138
2020-12-11 13:20:00,235.21,235.29,235.05,235.1,3322.392040209252,219.4315,219.5061,219.2822,219.3289,3322.392
2020-12-11 13:25:00,235.06,235.39,235.02,235.31,5504.15427223305,219.2915,219.5994,219.2542,219.5248,5504.1543
2020-12-11 13:30:00,235.3,235.63,235.24,235.63,2181.7622320237974,219.5154,219.8233,219.4595,219.8233,2181.7622
2020-12-11 13:35:00,235.67,235.93,235.66,235.79,3945.020002051492,219.8606,220.1032,219.8513,219.9726,3945.02
2020-12-11 13:40:00,235.74,235.96,235.7,235.88,4986.152425889834,219.9259,220.1312,219.8886,220.0565,4986.1524
2020-12-11 13:45:00,235.88,235.98,235.84,235.98,3622.935685711355,220.0565,220.1498,220.0192,220.1498,3622.9357
2020-12-11 13:50:00,235.94,236.28,235.94,236.13,2932.608472663863,220.1125,220.4297,220.1125,220.2898,2932.6085
2020-12-11 13:55:00,236.15,236.24,236.15,236.2,923.171607344343,220.3084,220.3924,220.3084,220.3551,923.1716
2020-12-11 14:00:00,236.23,236.4,236.11,236.3,3800.389783567545,220.3831,220.5417,220.2711,220.4484,3800.3898
2020-12-11 14:05:00,236.24,236.39,236.11,236.11,5843.676274489691,220.3924,220.5323,220.2711,220.2711,5843.6763
2020-12-11 14:10:00,236.01,236.05,235.87,235.92,4081.4442506923774,220.1778,220.2151,220.0472,220.0939,4081.4443
2020-12-11 14:15:00,235.97,236.3,235.97,236.26,4072.212534618935,220.1405,220.4484,220.1405,220.411,4072.2125
2020-12-11 14:20:00,236.26,236.27,236.13,236.21,2461.790952918248,220.411,220.4204,220.2898,220.3644,2461.791
2020-12-11 14:25:00,236.21,236.36,236.08,236.27,2481.280131295517,220.3644,220.5043,220.2431,220.4204,2481.2801
2020-12-11 14:30:00,236.32,236.44,236.18,236.35,3897.8356754538927,220.467,220.579,220.3364,220.495,3897.8357
2020-12-11 14:35:00,236.3,236.37,236.21,236.31,3110.062570520053,220.4484,220.5137,220.3644,220.4577,3110.0626
2020-12-11 14:40:00,236.25,236.51,236.23,236.46,2809.5189250179506,220.4017,220.6443,220.3831,220.5976,2809.5189
2020-12-11 14:45:00,236.45,236.45,236.16,236.23,3935.788285978049,220.5883,220.5883,220.3178,220.3831,3935.7883
2020-12-11 14:50:00,236.29,236.32,236.08,236.21,2769.514822033029,220.439,220.467,220.2431,220.3644,2769.5148
2020-12-11 14:55:00,236.22,236.31,236.02,236.02,3651.656580162068,220.3737,220.4577,220.1871,220.1871,3651.6566
2020-12-11 15:00:00,236.07,236.21,235.93,236.2,6937.121756077546,220.2338,220.3644,220.1032,220.3551,6937.1218
2020-12-11 15:05:00,236.18,236.23,236.01,236.17,4441.481177556672,220.3364,220.3831,220.1778,220.3271,4441.4812
2020-12-11 15:10:00,236.18,236.4,236.15,236.39,4848.702431018566,220.3364,220.5417,220.3084,220.5323,4848.7024
2020-12-11 15:15:00,236.36,236.81,236.36,236.57,8410.093342906965,220.5043,220.9242,220.5043,220.7002,8410.0933
2020-12-11 15:20:00,236.46,236.71,236.45,236.64,5111.293465996512,220.5976,220.8309,220.5883,220.7656,5111.2935
2020-12-11 15:25:00,236.72,236.84,236.56,236.67,7387.424351215509,220.8402,220.9521,220.6909,220.7935,7387.4244
2020-12-11 15:30:00,236.6,236.78,236.56,236.59,6301.159093240332,220.7282,220.8962,220.6909,220.7189,6301.1591
2020-12-11 15:35:00,236.59,236.69,236.38,236.4,8442.917222279208,220.7189,220.8122,220.523,220.5417,8442.9172
2020-12-11 15:40:00,236.37,236.44,236.34,236.36,15202.584880500564,220.5137,220.579,220.4857,220.5043,15202.5849
2020-12-11 15:45:00,236.4,236.57,236.24,236.5,16749.410195917528,220.5417,220.7002,220.3924,220.6349,16749.4102
2020-12-11 15:50:00,236.41,236.67,236.33,236.58,32329.46968919889,220.551,220.7935,220.4763,220.7096,32329.4697
2020-12-11 15:55:00,236.54,236.76,236.28,236.59,70367.21715047696,220.6723,220.8775,220.4297,220.7189,70367.2172
2020-12-14 09:30:00,237.35,238.94,237.35,238.53,29458.405990357984,221.4279,222.9113,221.4279,222.5288,29458.406
2020-12-14 09:35:00,238.22,239.15,237.77,238.83,7047.902348958867,222.2396,223.1072,221.8198,222.8086,7047.9023
2020-12-14 09:40:00,239.0,239.48,239.0,239.08,6593.496768899374,222.9672,223.415,222.9672,223.0419,6593.4968
2020-12-14 09:45:00,238.93,239.42,238.81,238.84,8241.870961124218,222.9019,223.3591,222.79,222.818,8241.871
2020-12-14 09:50:00,238.87,239.32,238.72,239.32,6000.61544773823,222.846,223.2658,222.706,223.2658,6000.6154
2020-12-14 09:55:00,239.42,239.92,239.33,239.67,20946.76377064314,223.3591,223.8255,223.2751,223.5923,20946.7638
2020-12-14 10:00:00,239.83,240.23,239.41,240.02,17851.061647348444,223.7416,224.1147,223.3497,223.9188,17851.0616
2020-12-14 10:05:00,240.04,240.07,239.53,239.59,22434.09580469792,223.9375,223.9655,223.4617,223.5177,22434.0958
2020-12-14 10:10:00,239.71,239.71,239.12,239.12,14387.116627346391,223.6296,223.6296,223.0792,223.0792,14387.1166
2020-12-14 10:15:00,239.22,239.4,238.99,239.0,10175.402605395424,223.1725,223.3404,222.9579,222.9672,10175.4026
2020-12-14 10:20:00,239.04,239.16,238.79,239.16,8081.854549184532,223.0046,223.1165,222.7713,223.1165,8081.8545
2020-12-14 10:25:00,239.22,239.96,239.14,239.89,8944.5071289363,223.1725,223.8628,223.0978,223.7975,8944.5071
2020-12-14 10:30:00,239.81,239.97,239.64,239.65,7859.267617191506,223.7229,223.8722,223.5643,223.5736,7859.2676
2020-12-14 10:35:00,239.74,240.54,239.74,240.39,14159.400964201455,223.6576,224.4039,223.6576,224.264,14159.401
2020-12-14 10:40:00,240.24,240.38,239.74,239.78,27759.770232844392,224.1241,224.2547,223.6576,223.6949,27759.7702
2020-12-14 10:45:00,239.78,240.3,239.41,240.3,6305.262078161863,223.6949,224.18,223.3497,224.18,6305.2621
2020-12-14 10:50:00,240.11,240.55,239.97,240.31,6622.217663350087,224.0028,224.4133,223.8722,224.1894,6622.2177
2020-12-14 10:55:00,240.27,240.37,239.83,239.83,9326.08472663863,224.152,224.2453,223.7416,223.7416,9326.0847
2020-12-14 11:00:00,239.91,239.99,239.43,239.56,7256.128833726536,223.8162,223.8908,223.3684,223.4897,7256.1288
2020-12-14 11:05:00,239.61,239.69,238.86,238.89,5758.539337367935,223.5363,223.611,222.8366,222.8646,5758.5393
2020-12-14 11:10:00,238.89,239.04,238.8,238.91,9297.363832187915,222.8646,223.0046,222.7807,222.8833,9297.3638
2020-12-14 11:15:00,238.9,238.99,238.71,238.74,9012.206380141552,222.8739,222.9579,222.6967,222.7247,9012.2064
2020-12-14 11:20:00,238.73,239.12,238.71,238.98,7521.79710739563,222.7154,223.0792,222.6967,222.9486,7521.7971
2020-12-14 11:25:00,238.91,239.22,238.85,238.91,10605.190275925735,222.8833,223.1725,222.8273,222.8833,10605.1903
2020-12-14 11:30:00,238.79,238.8,237.85,237.97,8354.703046466304,222.7713,222.7807,221.8944,222.0063,8354.703
2020-12-14 11:35:00,237.9,238.48,237.9,238.48,6422.197148425479,221.941,222.4821,221.941,222.4821,6422.1971
2020-12-14 11:40:00,238.33,238.49,238.16,238.49,5004.615858036722,222.3422,222.4915,222.1836,222.4915,5004.6159
2020-12-14 11:45:00,238.55,239.16,238.42,239.01,11345.779054261977,222.5474,223.1165,222.4261,222.9766,11345.7791
2020-12-14 11:50:00,238.9,238.9,238.42,238.54,11706.841727356652,222.8739,222.8739,222.4261,222.5381,11706.8417
2020-12-14 11:55:00,238.51,238.67,238.27,238.44,9278.90040004103,222.5101,222.6594,222.2862,222.4448,9278.9004
2020-12-14 12:00:00,238.46,238.61,238.25,238.38,9989.742537696173,222.4635,222.6034,222.2676,222.3888,9989.7425
2020-12-14 12:05:00,238.38,238.61,238.32,238.44,7641.809416350395,222.3888,222.6034,222.3329,222.4448,7641.8094
2020-12-14 12:10:00,238.44,238.55,238.3,238.41,7015.078469586624,222.4448,222.5474,222.3142,222.4168,7015.0785
2020-12-14 12:15:00,238.41,238.45,238.21,238.35,9942.558211098574,222.4168,222.4541,222.2302,222.3608,9942.5582
2020-12-14 12:20:00,238.19,238.36,237.86,237.86,3535.7472561288337,222.2116,222.3702,221.9037,221.9037,3535.7473
2020-12-14 12:25:00,237.67,238.05,237.52,238.01,11627.85926761719,221.7265,222.081,221.5865,222.0437,11627.8593
2020-12-14 12:30:00,238.07,238.27,238.04,238.2,13683.454713303929,222.0996,222.2862,222.0716,222.2209,13683.4547
2020-12-14 12:35:00,238.13,238.22,237.66,237.66,11396.040619550722,222.1556,222.2396,221.7171,221.7171,11396.0406
2020-12-14 12:40:00,237.77,237.77,237.16,237.22,3780.900605190276,221.8198,221.8198,221.2507,221.3066,3780.9006
2020-12-14 12:45:00,237.26,237.26,236.93,236.93,3719.35583136732,221.344,221.344,221.0361,221.0361,3719.3558
2020-12-14 12:50:00,236.9,236.9,236.62,236.65,3759.359934352241,221.0081,221.0081,220.7469,220.7749,3759.3599
2020-12-14 12:55:00,236.58,236.72,236.55,236.72,1761.20627756693,220.7096,220.8402,220.6816,220.8402,1761.2063
2020-12-14 13:00:00,236.87,236.92,236.72,236.83,5716.483741922249,220.9801,221.0268,220.8402,220.9428,5716.4837
2020-12-14 13:05:00,236.85,236.88,236.55,236.58,7613.088521899682,220.9615,220.9895,220.6816,220.7096,7613.0885
2020-12-14 13:10:00,236.66,236.88,236.58,236.73,4154.272233049544,220.7842,220.9895,220.7096,220.8495,4154.2722
2020-12-14 13:15:00,236.72,236.72,236.51,236.52,3398.2972612575645,220.8402,220.8402,220.6443,220.6536,3398.2973
2020-12-14 13:20:00,236.59,236.79,236.5,236.53,3957.328956816084,220.7189,220.9055,220.6349,220.6629,3957.329
2020-12-14 13:25:00,236.52,236.6,236.36,236.36,2907.9905631346805,220.6536,220.7282,220.5043,220.5043,2907.9906
2020-12-14 13:30:00,236.38,236.38,236.08,236.08,1921.222689506616,220.523,220.523,220.2431,220.2431,1921.2227
2020-12-14 13:35:00,236.22,236.28,236.08,236.13,4304.031182685403,220.3737,220.4297,220.2431,220.2898,4304.0312
2020-12-14 13:40:00,235.98,236.31,235.98,236.14,7118.678838855267,220.1498,220.4577,220.1498,220.2991,7118.6788
2020-12-14 13:45:00,236.1,236.13,235.57,235.82,8750.641091393989,220.2618,220.2898,219.7673,220.0006,8750.6411
2020-12-14 13:50:00,235.8,235.87,235.57,235.71,5762.6423222894655,219.9819,220.0472,219.7673,219.8979,5762.6423
2020-12-14 13:55:00,235.75,235.86,235.56,235.56,4928.710636988409,219.9353,220.0379,219.758,219.758,4928.7106
2020-12-14 14:00:00,235.59,235.7,235.36,235.48,5167.709508667555,219.786,219.8886,219.5714,219.6834,5167.7095
2020-12-14 14:05:00,235.41,235.78,235.41,235.55,3464.970766232434,219.6181,219.9632,219.6181,219.7487,3464.9708
2020-12-14 14:10:00,235.51,235.57,235.44,235.51,2924.402502820802,219.7114,219.7673,219.6461,219.7114,2924.4025
2020-12-14 14:15:00,235.58,235.67,235.28,235.67,6749.41019591753,219.7767,219.8606,219.4968,219.8606,6749.4102
2020-12-14 14:20:00,235.54,235.54,235.28,235.28,2627.961842240229,219.7393,219.7393,219.4968,219.4968,2627.9618
2020-12-14 14:25:00,235.33,235.33,235.15,235.31,2282.2853626012925,219.5434,219.5434,219.3755,219.5248,2282.2854
2020-12-14 14:30:00,235.31,235.33,235.05,235.1,3834.2394091701713,219.5248,219.5434,219.2822,219.3289,3834.2394
2020-12-14 14:35:00,235.13,235.17,234.81,234.9,7047.902348958867,219.3568,219.3942,219.0583,219.1423,7047.9023
2020-12-14 14:40:00,234.96,235.26,234.92,235.26,3241.3580880090262,219.1983,219.4781,219.1609,219.4781,3241.3581
2020-12-14 14:45:00,235.24,235.59,235.19,235.48,6405.785208739358,219.4595,219.786,219.4128,219.6834,6405.7852
2020-12-14 14:50:00,235.5,235.65,235.4,235.65,3407.5289773310083,219.702,219.842,219.6087,219.842,3407.529
2020-12-14 14:55:00,235.64,235.96,235.57,235.93,6308.33931685301,219.8326,220.1312,219.7673,220.1032,6308.3393
2020-12-14 15:00:00,235.94,235.97,235.79,235.92,5780.0800082059695,220.1125,220.1405,219.9726,220.0939,5780.08
2020-12-14 15:05:00,235.96,236.01,235.83,235.96,9045.030259513796,220.1312,220.1778,220.0099,220.1312,9045.0303
2020-12-14 15:10:00,236.05,236.17,236.03,236.08,3577.8028515745204,220.2151,220.3271,220.1965,220.2431,3577.8029
2020-12-14 15:15:00,236.08,236.08,235.61,235.63,6256.026259103498,220.2431,220.2431,219.8046,219.8233,6256.0263
2020-12-14 15:20:00,235.67,235.73,235.42,235.54,5456.969945635449,219.8606,219.9166,219.6274,219.7393,5456.9699
2020-12-14 15:25:00,235.59,235.72,235.53,235.55,4323.520361062673,219.786,219.9073,219.73,219.7487,4323.5204
2020-12-14 15:30:00,235.5,235.55,235.04,235.05,4539.952815673402,219.702,219.7487,219.2729,219.2822,4539.9528
2020-12-14 15:35:00,235.11,235.21,234.78,234.84,7004.821007282798,219.3382,219.4315,219.0303,219.0863,7004.821
2020-12-14 15:40:00,234.83,234.97,234.76,234.77,6643.758334188122,219.077,219.2076,219.0117,219.021,6643.7583
2020-12-14 15:45:00,234.75,234.86,234.54,234.69,13704.995384141965,219.0023,219.105,218.8064,218.9464,13704.9954
2020-12-14 15:50:00,234.69,234.69,234.4,234.54,25894.96358600882,218.9464,218.9464,218.6758,218.8064,25894.9636
2020-12-14 15:55:00,234.58,234.75,233.86,233.93,65229.25428249051,218.8437,219.0023,218.172,218.2373,65229.2543
2020-12-15 09:30:00,234.4,234.79,233.82,234.22,31092.41973535747,218.6758,219.0397,218.1347,218.5079,31092.4197
2020-12-15 09:35:00,234.34,236.29,234.29,236.29,18635.757513591136,218.6198,220.439,218.5732,220.439,18635.7575
2020-12-15 09:40:00,236.09,236.38,235.29,235.29,10452.354087598727,220.2524,220.523,219.5061,219.5061,10452.3541
2020-12-15 09:45:00,235.43,236.65,235.16,236.49,16145.245666222176,219.6367,220.7749,219.3848,220.6256,16145.2457
2020-12-15 09:50:00,236.42,236.8,235.94,236.8,17124.833316237564,220.5603,220.9148,220.1125,220.9148,17124.8333
2020-12-15 09:55:00,237.05,237.47,236.81,236.82,7234.588162888501,221.1481,221.5399,220.9242,220.9335,7234.5882
2020-12-15 10:00:00,236.86,237.23,236.0,236.14,12975.689814339932,220.9708,221.316,220.1685,220.2991,12975.6898
2020-12-15 10:05:00,236.19,236.26,235.62,235.87,5130.782644373781,220.3457,220.411,219.814,220.0472,5130.7826
2020-12-15 10:10:00,235.83,236.3,235.72,236.23,4404.554313262898,220.0099,220.4484,219.9073,220.3831,4404.5543
2020-12-15 10:15:00,236.29,237.06,236.23,237.02,7192.532567442814,220.439,221.1574,220.3831,221.1201,7192.5326
2020-12-15 10:20:00,237.34,237.34,236.85,237.11,4793.312134577905,221.4186,221.4186,220.9615,221.204,4793.3121
2020-12-15 10:25:00,237.25,237.66,237.25,237.61,4141.963278284952,221.3346,221.7171,221.3346,221.6705,4141.9633
2020-12-15 10:30:00,237.54,237.74,237.39,237.64,4923.581905836496,221.6052,221.7918,221.4652,221.6985,4923.5819
2020-12-15 10:35:00,237.52,237.9,237.52,237.79,5128.731151913016,221.5865,221.941,221.5865,221.8384,5128.7312
2020-12-15 10:40:00,237.73,238.3,237.73,238.05,8572.161247307416,221.7824,222.3142,221.7824,222.081,8572.1612
2020-12-15 10:45:00,238.12,238.37,238.0,238.09,12765.411837111498,222.1463,222.3795,222.0343,222.1183,12765.4118
2020-12-15 10:50:00,238.12,238.23,237.33,237.59,12625.910349779464,222.1463,222.2489,221.4093,221.6518,12625.9103
2020-12-15 10:55:00,237.76,237.92,237.34,237.34,15392.347933121346,221.8104,221.9597,221.4186,221.4186,15392.3479
2020-12-15 11:00:00,237.36,238.12,237.36,237.95,3693.7121756077545,221.4373,222.1463,221.4373,221.9877,3693.7122
2020-12-15 11:05:00,237.83,237.85,237.42,237.51,6807.877731049338,221.8757,221.8944,221.4932,221.5772,6807.8777
2020-12-15 11:10:00,237.51,237.51,237.19,237.38,3253.6670427736176,221.5772,221.5772,221.2787,221.4559,3253.667
2020-12-15 11:15:00,237.44,237.58,237.12,237.17,15118.47368960919,221.5119,221.6425,221.2134,221.26,15118.4737
2020-12-15 11:20:00,237.18,237.36,237.04,237.07,6691.968407016104,221.2693,221.4373,221.1387,221.1667,6691.9684
2020-12-15 11:25:00,237.03,237.12,236.66,236.73,4207.611037029439,221.1294,221.2134,220.7842,220.8495,4207.611
2020-12-15 11:30:00,236.81,237.08,236.73,237.08,2609.498410093343,220.9242,221.176,220.8495,221.176,2609.4984
2020-12-15 11:35:00,237.02,237.02,236.74,236.95,7194.584059903579,221.1201,221.1201,220.8588,221.0548,7194.5841
2020-12-15 11:40:00,236.91,236.91,236.56,236.91,16851.98481895579,221.0174,221.0174,220.6909,221.0174,16851.9848
2020-12-15 11:45:00,236.85,236.99,236.84,236.99,1650.4256846856088,220.9615,221.0921,220.9521,221.0921,1650.4257
2020-12-15 11:50:00,237.11,237.34,237.1,237.25,2545.902143809621,221.204,221.4186,221.1947,221.3346,2545.9021
2020-12-15 11:55:00,237.25,237.46,237.24,237.38,871.8842958252128,221.3346,221.5305,221.3253,221.4559,871.8843
2020-12-15 12:00:00,237.55,237.88,237.55,237.88,1743.7685916504256,221.6145,221.9224,221.6145,221.9224,1743.7686
2020-12-15 12:05:00,238.02,238.07,237.8,237.8,1744.794337880808,222.053,222.0996,221.8477,221.8477,1744.7943
2020-12-15 12:10:00,237.79,238.2,237.71,238.17,3868.089034772797,221.8384,222.2209,221.7638,222.1929,3868.089
2020-12-15 12:15:00,238.11,238.31,238.02,238.3,4282.490511847369,222.1369,222.3235,222.053,222.3142,4282.4905
2020-12-15 12:20:00,238.33,238.41,238.17,238.27,6039.593804492768,222.3422,222.4168,222.1929,222.2862,6039.5938
2020-12-15 12:25:00,238.31,238.32,238.12,238.24,5766.745307210996,222.3235,222.3329,222.1463,222.2582,5766.7453
2020-12-15 12:30:00,238.25,238.29,238.07,238.23,5705.20053338804,222.2676,222.3049,222.0996,222.2489,5705.2005
2020-12-15 12:35:00,238.22,238.41,238.13,238.24,6682.73669094266,222.2396,222.4168,222.1556,222.2582,6682.7367
2020-12-15 12:40:00,238.25,238.47,238.2,238.28,4184.018873730639,222.2676,222.4728,222.2209,222.2955,4184.0189
2020-12-15 12:45:00,238.24,238.56,238.24,238.55,6388.3475228228535,222.2582,222.5568,222.2582,222.5474,6388.3475
2020-12-15 12:50:00,238.6,238.83,238.55,238.73,4705.097958765002,222.5941,222.8086,222.5474,222.7154,4705.098
2020-12-15 12:55:00,238.67,238.81,238.58,238.61,3250.58980408247,222.6594,222.79,222.5754,222.6034,3250.5898
2020-12-15 13:00:00,238.65,238.95,238.65,238.83,6266.283721407323,222.6407,222.9206,222.6407,222.8086,6266.2837
2020-12-15 13:05:00,238.83,239.28,238.78,239.08,4458.918863473176,222.8086,223.2285,222.762,223.0419,4458.9189
2020-12-15 13:10:00,239.15,239.43,239.06,239.35,6208.841932505898,223.1072,223.3684,223.0232,223.2938,6208.8419
2020-12-15 13:15:00,239.39,239.42,238.92,239.31,4776.900194891784,223.3311,223.3591,222.8926,223.2564,4776.9002
2020-12-15 13:20:00,239.26,239.34,239.03,239.33,3224.9461483229047,223.2098,223.2844,222.9952,223.2751,3224.9461
2020-12-15 13:25:00,239.34,239.34,238.99,239.09,6777.10534413786,223.2844,223.2844,222.9579,223.0512,6777.1053
2020-12-15 13:30:00,238.99,239.16,238.68,238.73,36934.0445173864,222.9579,223.1165,222.6687,222.7154,36934.0445
2020-12-15 13:35:00,238.76,238.91,238.67,238.79,6287.824392245359,222.7433,222.8833,222.6594,222.7713,6287.8244
2020-12-15 13:40:00,238.65,238.65,238.27,238.53,22033.02902861832,222.6407,222.6407,222.2862,222.5288,22033.029
2020-12-15 13:45:00,238.59,238.66,238.29,238.31,5049.748692173556,222.5847,222.65,222.3049,222.3235,5049.7487
2020-12-15 13:50:00,238.18,238.27,237.98,237.99,2091.496563750128,222.2022,222.2862,222.0157,222.025,2091.4966
2020-12-15 13:55:00,238.03,238.53,238.03,238.49,5436.455021027798,222.0623,222.5288,222.0623,222.4915,5436.455
2020-12-15 14:00:00,238.42,238.49,238.31,238.45,3464.970766232434,222.4261,222.4915,222.3235,222.4541,3464.9708
2020-12-15 14:05:00,238.39,238.61,238.28,238.56,3698.840906759668,222.3982,222.6034,222.2955,222.5568,3698.8409
2020-12-15 14:10:00,238.61,238.77,238.58,238.7,3222.89465586214,222.6034,222.7527,222.5754,222.6874,3222.8947
2020-12-15 14:15:00,238.81,238.83,238.54,238.62,2853.6260129244024,222.79,222.8086,222.5381,222.6127,2853.626
2020-12-15 14:20:00,238.64,238.65,238.4,238.57,4635.347215098985,222.6314,222.6407,222.4075,222.5661,4635.3472
2020-12-15 14:25:00,238.57,238.57,238.37,238.49,2249.461483229049,222.5661,222.5661,222.3795,222.4915,2249.4615
2020-12-15 14:30:00,238.49,238.53,238.24,238.38,8937.326905323622,222.4915,222.5288,222.2582,222.3888,8937.3269
2020-12-15 14:35:00,238.4,238.68,238.35,238.6,14235.306185249769,222.4075,222.6687,222.3608,222.5941,14235.3062
2020-12-15 14:40:00,238.64,238.68,238.53,238.6,3903.990152836189,222.6314,222.6687,222.5288,222.5941,3903.9902
2020-12-15 14:45:00,238.56,238.56,238.37,238.41,7539.234793312135,222.5568,222.5568,222.3795,222.4168,7539.2348
2020-12-15 14:50:00,238.41,238.41,238.16,238.23,3135.7062262796185,222.4168,222.4168,222.1836,222.2489,3135.7062
2020-12-15 14:55:00,238.1,238.39,238.01,238.17,13735.76777105344,222.1276,222.3982,222.0437,222.1929,13735.7678
2020-12-15 15:00:00,238.17,238.41,238.13,238.14,5027.182275105139,222.1929,222.4168,222.1556,222.1649,5027.1823
2020-12-15 15:05:00,238.18,238.28,238.09,238.09,48137.24484562519,222.2022,222.2955,222.1183,222.1183,48137.2448
2020-12-15 15:10:00,238.17,238.38,238.12,238.29,21377.57718740384,222.1929,222.3888,222.1463,222.3049,21377.5772
2020-12-15 15:15:00,238.29,238.36,238.19,238.19,7467.432557185352,222.3049,222.3702,222.2116,222.2116,7467.4326
2020-12-15 15:20:00,238.12,238.24,238.02,238.18,7197.661298594728,222.1463,222.2582,222.053,222.2022,7197.6613
2020-12-15 15:25:00,238.2,238.29,237.75,237.75,13983.998358806031,222.2209,222.3049,221.8011,221.8011,13983.9984
2020-12-15 15:30:00,237.76,237.81,237.59,237.67,5997.538209047081,221.8104,221.8571,221.6518,221.7265,5997.5382
2020-12-15 15:35:00,237.74,237.93,237.73,237.86,31424.761514001435,221.7918,221.969,221.7824,221.9037,31424.7615
2020-12-15 15:40:00,237.82,238.3,237.8,238.25,14806.64683557288,221.8664,222.3142,221.8477,222.2676,14806.6468
2020-12-15 15:45:00,238.25,238.31,237.82,238.11,18483.94707149452,222.2676,222.3235,221.8664,222.1369,18483.9471
2020-12-15 15:50:00,238.17,238.36,237.97,238.03,30191.814545081543,222.1929,222.3702,222.0063,222.0623,30191.8145
2020-12-15 15:55:00,238.08,238.19,237.88,237.99,32910.04205559545,222.109,222.2116,221.9224,222.025,32910.0421
2020-12-16 09:30:00,238.8,238.8,237.71,238.28,21766.33500871884,222.7807,222.7807,221.7638,222.2955,21766.335
2020-12-16 09:35:00,238.5,238.79,237.29,237.44,4563.544978972202,222.5008,222.7713,221.372,221.5119,4563.545
2020-12-16 09:40:00,237.47,237.54,236.63,236.77,6993.537798748589,221.5399,221.6052,220.7562,220.8868,6993.5378
2020-12-16 09:45:00,236.77,236.83,236.17,236.38,6031.387834649708,220.8868,220.9428,220.3271,220.523,6031.3878
2020-12-16 09:50:00,236.49,236.73,236.24,236.52,3808.595753410606,220.6256,220.8495,220.3924,220.6536,3808.5958
2020-12-16 09:55:00,236.71,237.63,236.71,237.22,5133.85988306493,220.8309,221.6891,220.8309,221.3066,5133.8599
2020-12-16 10:00:00,237.19,237.99,236.81,237.82,7428.454200430813,221.2787,222.025,220.9242,221.8664,7428.4542
2020-12-16 10:05:00,237.91,238.35,237.79,238.18,4420.966252949021,221.9504,222.3608,221.8384,222.2022,4420.9663
2020-12-16 10:10:00,238.41,238.58,238.33,238.34,4419.940506718638,222.4168,222.5754,222.3422,222.3515,4419.9405
2020-12-16 10:15:00,238.22,238.32,237.81,237.88,2370.499538414196,222.2396,222.3329,221.8571,221.9224,2370.4995
2020-12-16 10:20:00,237.84,238.61,237.81,238.57,4731.767360754949,221.8851,222.6034,221.8571,222.5661,4731.7674
2020-12-16 10:25:00,238.63,238.95,238.57,238.72,4811.775566724792,222.6221,222.9206,222.5661,222.706,4811.7756
2020-12-16 10:30:00,238.34,238.51,238.19,238.33,4838.44496871474,222.3515,222.5101,222.2116,222.3422,4838.445
2020-12-16 10:35:00,238.18,238.56,238.18,238.56,9971.279105549287,222.2022,222.5568,222.2022,222.5568,9971.2791
2020-12-16 10:40:00,238.56,238.96,238.56,238.81,4468.15057954662,222.5568,222.9299,222.5568,222.79,4468.1506
2020-12-16 10:45:00,238.85,239.08,238.66,238.66,3031.080110780593,222.8273,223.0419,222.65,222.65,3031.0801
2020-12-16 10:50:00,238.58,238.93,238.47,238.74,4644.578931172428,222.5754,222.9019,222.4728,222.7247,4644.5789
2020-12-16 10:55:00,238.65,239.27,238.65,239.27,6304.23633193148,222.6407,223.2191,222.6407,223.2191,6304.2363
2020-12-16 11:00:00,239.15,239.55,239.15,239.4,6367.832598215201,223.1072,223.4803,223.1072,223.3404,6367.8326
2020-12-16 11:05:00,239.48,239.58,238.91,239.41,18100.317981331416,223.415,223.5083,222.8833,223.3497,18100.318
2020-12-16 11:10:00,239.39,239.71,239.3,239.69,13988.10134372756,223.3311,223.6296,223.2471,223.611,13988.1013
2020-12-16 11:15:00,239.63,239.72,239.41,239.67,10011.283208534209,223.555,223.6389,223.3497,223.5923,10011.2832
2020-12-16 11:20:00,239.6,239.92,239.37,239.6,16152.425889834854,223.527,223.8255,223.3124,223.527,16152.4259
2020-12-16 11:25:00,239.71,239.71,238.94,239.0,13151.092419735356,223.6296,223.6296,222.9113,222.9672,13151.0924
2020-12-16 11:30:00,238.9,239.24,238.69,239.23,4237.357677710535,222.8739,223.1911,222.678,223.1818,4237.3577
2020-12-16 11:35:00,239.3,239.3,238.83,239.02,4384.039388655247,223.2471,223.2471,222.8086,222.9859,4384.0394
2020-12-16 11:40:00,239.02,239.29,238.95,239.29,3547.030464663042,222.9859,223.2378,222.9206,223.2378,3547.0305
2020-12-16 11:45:00,239.24,239.24,238.97,238.97,4678.428556775054,223.1911,223.1911,222.9393,222.9393,4678.4286
2020-12-16 11:50:00,238.93,239.12,238.87,238.93,2502.820802133552,222.9019,223.0792,222.846,222.9019,2502.8208
2020-12-16 11:55:00,238.95,239.14,238.83,238.83,2897.7331008308543,222.9206,223.0978,222.8086,222.8086,2897.7331
2020-12-16 12:00:00,238.88,238.99,238.86,238.98,1745.820084111191,222.8553,222.9579,222.8366,222.9486,1745.8201
2020-12-16 12:05:00,238.96,239.13,238.78,239.13,6347.317673607549,222.9299,223.0885,222.762,223.0885,6347.3177
2020-12-16 12:10:00,239.12,239.23,239.07,239.23,4982.049440968304,223.0792,223.1818,223.0325,223.1818,4982.0494
2020-12-16 12:15:00,239.29,239.37,239.17,239.23,4095.804697917735,223.2378,223.3124,223.1258,223.1818,4095.8047
2020-12-16 12:20:00,239.16,239.34,239.14,239.34,4406.605805723664,223.1165,223.2844,223.0978,223.2844,4406.6058
2020-12-16 12:25:00,239.39,239.39,239.11,239.18,2547.9536362703866,223.3311,223.3311,223.0699,223.1352,2547.9536
2020-12-16 12:30:00,239.16,239.2,238.97,239.06,2777.7207918760896,223.1165,223.1538,222.9393,223.0232,2777.7208
2020-12-16 12:35:00,239.03,239.24,239.03,239.24,2963.3808595753408,222.9952,223.1911,222.9952,223.1911,2963.3809
2020-12-16 12:40:00,239.23,239.56,239.23,239.45,4044.5173863986047,223.1818,223.4897,223.1818,223.3871,4044.5174
2020-12-16 12:45:00,239.4,239.71,239.23,239.23,2785.9267617191504,223.3404,223.6296,223.1818,223.1818,2785.9268
2020-12-16 12:50:00,239.12,239.37,239.09,239.36,2807.467432557185,223.0792,223.3124,223.0512,223.3031,2807.4674
2020-12-16 12:55:00,239.37,239.66,239.35,239.65,3001.3334700994974,223.3124,223.583,223.2938,223.5736,3001.3335
2020-12-16 13:00:00,239.66,239.74,239.5,239.74,5996.512462816699,223.583,223.6576,223.4337,223.6576,5996.5125
2020-12-16 13:05:00,239.67,239.76,239.59,239.64,5261.052415632373,223.5923,223.6763,223.5177,223.5643,5261.0524
2020-12-16 13:10:00,239.69,239.92,239.69,239.91,7291.004205559544,223.611,223.8255,223.611,223.8162,7291.0042
2020-12-16 13:15:00,239.95,240.03,239.91,240.02,6021.130372345881,223.8535,223.9281,223.8162,223.9188,6021.1304
2020-12-16 13:20:00,240.04,240.28,239.98,240.23,8046.979177351523,223.9375,224.1614,223.8815,224.1147,8046.9792
2020-12-16 13:25:00,240.26,240.48,240.21,240.48,5796.491947892091,224.1427,224.348,224.0961,224.348,5796.4919
2020-12-16 13:30:00,240.49,240.51,240.3,240.31,14377.884911272951,224.3573,224.3759,224.18,224.1894,14377.8849
2020-12-16 13:35:00,240.35,240.35,240.06,240.23,3642.424864088624,224.2267,224.2267,223.9561,224.1147,3642.4249
2020-12-16 13:40:00,240.4,240.41,240.09,240.1,3509.077854138886,224.2733,224.2827,223.9841,223.9934,3509.0779
2020-12-16 13:45:00,240.11,240.11,239.59,239.6,20892.399220432864,224.0028,224.0028,223.5177,223.527,20892.3992
2020-12-16 13:50:00,239.66,239.81,239.66,239.72,1240.1271925325673,223.583,223.7229,223.583,223.6389,1240.1272
2020-12-16 13:55:00,239.67,239.67,239.5,239.57,5823.161349882039,223.5923,223.5923,223.4337,223.499,5823.1613
2020-12-16 14:00:00,239.59,239.79,239.29,239.35,4731.767360754949,223.5177,223.7042,223.2378,223.2938,4731.7674
2020-12-16 14:05:00,239.36,239.84,239.26,239.8,14909.22145861114,223.3031,223.7509,223.2098,223.7136,14909.2215
2020-12-16 14:10:00,239.76,239.88,239.61,239.74,4668.171094471228,223.6763,223.7882,223.5363,223.6576,4668.1711
2020-12-16 14:15:00,239.73,239.79,239.6,239.7,5012.821827879782,223.6483,223.7042,223.527,223.6203,5012.8218
2020-12-16 14:20:00,239.78,239.98,239.7,239.98,4010.667760795979,223.6949,223.8815,223.6203,223.8815,4010.6678
2020-12-16 14:25:00,239.92,240.01,239.87,239.98,3547.030464663042,223.8255,223.9095,223.7789,223.8815,3547.0305
2020-12-16 14:30:00,239.98,240.22,239.88,240.15,8864.498922966457,223.8815,224.1054,223.7882,224.0401,8864.4989
2020-12-16 14:35:00,240.21,240.62,240.21,240.62,5780.0800082059695,224.0961,224.4786,224.0961,224.4786,5780.08
2020-12-16 14:40:00,240.66,240.69,240.42,240.53,9374.294799466612,224.5159,224.5439,224.292,224.3946,9374.2948
2020-12-16 14:45:00,240.49,240.62,240.47,240.62,12170.479023489588,224.3573,224.4786,224.3386,224.4786,12170.479
2020-12-16 14:50:00,240.59,240.87,240.55,240.66,9524.053749102472,224.4506,224.7118,224.4133,224.5159,9524.0537
2020-12-16 14:55:00,240.62,240.62,240.2,240.23,6342.188942455637,224.4786,224.4786,224.0867,224.1147,6342.1889
2020-12-16 15:00:00,240.27,240.27,240.06,240.23,8025.438506513488,224.152,224.152,223.9561,224.1147,8025.4385
2020-12-16 15:05:00,240.2,240.26,239.97,240.21,9755.87239716894,224.0867,224.1427,223.8722,224.0961,9755.8724
2020-12-16 15:10:00,240.24,240.33,240.13,240.31,7498.20494409683,224.1241,224.208,224.0214,224.1894,7498.2049
2020-12-16 15:15:00,240.32,240.63,240.25,240.63,8917.837726946353,224.1987,224.4879,224.1334,224.4879,8917.8377
2020-12-16 15:20:00,240.63,240.78,240.37,240.39,7363.832187916709,224.4879,224.6278,224.2453,224.264,7363.8322
2020-12-16 15:25:00,240.33,240.41,240.1,240.1,4700.994973843471,224.208,224.2827,223.9934,223.9934,4700.995
2020-12-16 15:30:00,240.07,240.21,240.0,240.04,7307.416145245666,223.9655,224.0961,223.9002,223.9375,7307.4161
2020-12-16 15:35:00,240.04,240.08,239.31,239.31,10432.864909221458,223.9375,223.9748,223.2564,223.2564,10432.8649
2020-12-16 15:40:00,239.42,239.84,239.42,239.83,8332.136629397886,223.3591,223.7509,223.3591,223.7416,8332.1366
2020-12-16 15:45:00,239.84,239.84,239.52,239.6,12219.714842547954,223.7509,223.7509,223.4524,223.527,12219.7148
2020-12-16 15:50:00,239.66,239.66,239.24,239.49,21512.97568981434,223.583,223.583,223.1911,223.4244,21512.9757
2020-12-16 15:55:00,239.45,239.67,239.05,239.14,44199.40506718637,223.3871,223.5923,223.0139,223.0978,44199.4051
2020-12-17 09:30:00,240.26,241.92,239.84,241.35,41263.71935583137,224.1427,225.6914,223.7509,225.1596,41263.7194
2020-12-17 09:35:00,241.28,241.88,240.91,241.83,5887.783362396143,225.0943,225.654,224.7491,225.6074,5887.7834
2020-12-17 09:40:00,241.76,242.47,241.17,241.97,8139.296338085957,225.5421,226.2045,224.9917,225.738,8139.2963
2020-12-17 09:45:00,241.82,241.82,241.39,241.59,14412.76028310596,225.5981,225.5981,225.1969,225.3835,14412.7603
2020-12-17 09:50:00,241.49,242.49,241.42,242.49,8909.631757103292,225.2902,226.2231,225.2249,226.2231,8909.6318
2020-12-17 09:55:00,242.37,242.37,241.41,241.68,11757.1032926454,226.1112,226.1112,225.2156,225.4675,11757.1033
2020-12-17 10:00:00,241.84,241.98,241.51,241.87,7710.534413786029,225.6167,225.7473,225.3089,225.6447,7710.5344
2020-12-17 10:05:00,241.84,242.49,241.71,242.47,8093.13775771874,225.6167,226.2231,225.4954,226.2045,8093.1378
2020-12-17 10:10:00,242.34,242.48,241.87,241.89,6420.145655964714,226.0832,226.2138,225.6447,225.6634,6420.1457
2020-12-17 10:15:00,241.89,241.92,241.69,241.91,6179.095291824802,225.6634,225.6914,225.4768,225.682,6179.0953
2020-12-17 10:20:00,241.89,241.98,241.3,241.41,11524.258898348548,225.6634,225.7473,225.1129,225.2156,11524.2589
2020-12-17 10:25:00,241.32,241.32,240.65,240.68,4357.369986665299,225.1316,225.1316,224.5066,224.5345,4357.37
2020-12-17 10:30:00,240.61,241.39,240.6,241.39,4308.134167606934,224.4692,225.1969,224.4599,225.1969,4308.1342
2020-12-17 10:35:00,241.32,242.25,241.32,242.13,7063.288542414606,225.1316,225.9992,225.1316,225.8873,7063.2885
2020-12-17 10:40:00,242.0,242.41,242.0,242.3,20067.69925120525,225.766,226.1485,225.766,226.0459,20067.6993
2020-12-17 10:45:00,242.34,242.49,241.99,242.07,6608.882962355113,226.0832,226.2231,225.7567,225.8313,6608.883
2020-12-17 10:50:00,242.01,242.02,241.46,241.49,4187.0961124217865,225.7753,225.7846,225.2622,225.2902,4187.0961
2020-12-17 10:55:00,241.4,241.85,241.26,241.78,5021.027797722843,225.2062,225.6261,225.0756,225.5607,5021.0278
2020-12-17 11:00:00,241.62,242.02,241.62,241.78,4198.379320955995,225.4115,225.7846,225.4115,225.5607,4198.3793
2020-12-17 11:05:00,241.88,241.98,241.73,241.76,1888.3988101343728,225.654,225.7473,225.5141,225.5421,1888.3988
2020-12-17 11:10:00,241.81,241.9,241.61,241.79,4372.756180121038,225.5887,225.6727,225.4022,225.5701,4372.7562
2020-12-17 11:15:00,241.87,241.95,241.84,241.85,1421.6842753102885,225.6447,225.7193,225.6167,225.6261,1421.6843
2020-12-17 11:20:00,241.91,242.08,241.78,241.95,4598.420350805211,225.682,225.8406,225.5607,225.7193,4598.4204
2020-12-17 11:25:00,241.84,241.85,241.55,241.73,3699.86665299005,225.6167,225.6261,225.3462,225.5141,3699.8667
2020-12-17 11:30:00,241.78,242.05,241.5,241.79,3349.0614421992,225.5607,225.8126,225.2995,225.5701,3349.0614
2020-12-17 11:35:00,241.8,242.1,241.74,242.03,3720.3815775977023,225.5794,225.8593,225.5234,225.794,3720.3816
2020-12-17 11:40:00,241.98,242.06,241.97,242.05,2090.4708175197457,225.7473,225.822,225.738,225.8126,2090.4708
2020-12-17 11:45:00,242.07,242.39,242.07,242.39,5833.418812185865,225.8313,226.1298,225.8313,226.1298,5833.4188
2020-12-17 11:50:00,242.32,242.38,242.05,242.05,5522.617704379936,226.0645,226.1205,225.8126,225.8126,5522.6177
2020-12-17 11:55:00,242.06,242.25,241.89,241.91,3354.1901733511127,225.822,225.9992,225.6634,225.682,3354.1902
2020-12-17 12:00:00,241.96,242.13,241.86,241.89,4141.963278284952,225.7287,225.8873,225.6354,225.6634,4141.9633
2020-12-17 12:05:00,241.74,241.78,241.62,241.71,2670.0174376859163,225.5234,225.5607,225.4115,225.4954,2670.0174
2020-12-17 12:10:00,241.61,241.96,241.61,241.96,4353.267001743769,225.4022,225.7287,225.4022,225.7287,4353.267
2020-12-17 12:15:00,241.91,242.07,241.85,242.0,3953.225971894553,225.682,225.8313,225.6261,225.766,3953.226
2020-12-17 12:20:00,241.96,242.09,241.93,242.01,5291.824802543851,225.7287,225.85,225.7007,225.7753,5291.8248
2020-12-17 12:25:00,242.05,242.21,242.04,242.17,6125.756487844907,225.8126,225.9619,225.8033,225.9246,6125.7565
2020-12-17 12:30:00,242.18,242.18,242.05,242.05,5166.683762437173,225.9339,225.9339,225.8126,225.8126,5166.6838
2020-12-17 12:35:00,242.03,242.09,241.77,241.78,3522.41255513386,225.794,225.85,225.5514,225.5607,3522.4126
2020-12-17 12:40:00,241.7,241.7,241.41,241.61,4144.014770745717,225.4861,225.4861,225.2156,225.4022,4144.0148
2020-12-17 12:45:00,241.61,241.61,241.54,241.58,2051.4924607652065,225.4022,225.4022,225.3368,225.3742,2051.4925
2020-12-17 12:50:00,241.65,241.71,241.58,241.59,2646.4252743871166,225.4395,225.4954,225.3742,225.3835,2646.4253
2020-12-17 12:55:00,241.58,241.82,241.56,241.74,2405.3749102472048,225.3742,225.5981,225.3555,225.5234,2405.3749
2020-12-17 13:00:00,241.81,242.04,241.81,241.99,3884.500974458919,225.5887,225.8033,225.5887,225.7567,3884.501
2020-12-17 13:05:00,241.99,242.12,241.99,242.02,4582.008411119089,225.7567,225.8779,225.7567,225.7846,4582.0084
2020-12-17 13:10:00,242.06,242.09,241.86,241.86,2219.7148425479536,225.822,225.85,225.6354,225.6354,2219.7148
2020-12-17 13:15:00,241.88,242.01,241.86,242.01,3496.7688993742945,225.654,225.7753,225.6354,225.7753,3496.7689
2020-12-17 13:20:00,242.03,242.08,241.99,242.02,3963.483434198379,225.794,225.8406,225.7567,225.7846,3963.4834
2020-12-17 13:25:00,242.04,242.11,241.97,242.09,5308.236742229972,225.8033,225.8686,225.738,225.85,5308.2367
2020-12-17 13:30:00,242.02,242.05,241.96,242.02,5202.584880500564,225.7846,225.8126,225.7287,225.7846,5202.5849
2020-12-17 13:35:00,242.0,242.04,241.8,241.81,5044.619961021643,225.766,225.8033,225.5794,225.5887,5044.62
2020-12-17 13:40:00,241.78,241.85,241.72,241.74,3439.3271104728688,225.5607,225.6261,225.5048,225.5234,3439.3271
2020-12-17 13:45:00,241.75,241.93,241.73,241.92,1871.986870448251,225.5328,225.7007,225.5141,225.6914,1871.9869
2020-12-17 13:50:00,241.92,242.28,241.92,242.23,7624.371730433891,225.6914,226.0272,225.6914,225.9806,7624.3717
2020-12-17 13:55:00,242.23,242.4,242.23,242.36,11730.433890655451,225.9806,226.1392,225.9806,226.1018,11730.4339
2020-12-17 14:00:00,242.33,242.36,242.22,242.35,9996.922761308851,226.0739,226.1018,225.9712,226.0925,9996.9228
2020-12-17 14:05:00,242.3,242.3,242.06,242.06,7658.221356036516,226.0459,226.0459,225.822,225.822,7658.2214
2020-12-17 14:10:00,242.09,242.27,242.09,242.22,3290.5939070673912,225.85,226.0179,225.85,225.9712,3290.5939
2020-12-17 14:15:00,242.27,242.29,242.23,242.28,5226.177043799364,226.0179,226.0365,225.9806,226.0272,5226.177
2020-12-17 14:20:00,242.28,242.4,242.24,242.37,8120.832905939071,226.0272,226.1392,225.9899,226.1112,8120.8329
2020-12-17 14:25:00,242.37,242.71,242.37,242.4,8978.356754538927,226.1112,226.4284,226.1112,226.1392,8978.3568
2020-12-17 14:30:00,242.36,242.43,242.31,242.34,4611.755051800184,226.1018,226.1671,226.0552,226.0832,4611.7551
2020-12-17 14:35:00,242.32,242.56,242.32,242.55,5321.571443224946,226.0645,226.2884,226.0645,226.2791,5321.5714
2020-12-17 14:40:00,242.55,242.66,242.43,242.53,6227.305364652784,226.2791,226.3817,226.1671,226.2604,6227.3054
2020-12-17 14:45:00,242.48,242.49,242.17,242.22,5478.510616473484,226.2138,226.2231,225.9246,225.9712,5478.5106
2020-12-17 14:50:00,242.22,242.31,242.17,242.21,4905.118473689609,225.9712,226.0552,225.9246,225.9619,4905.1185
2020-12-17 14:55:00,242.21,242.27,242.09,242.21,4998.461380654426,225.9619,226.0179,225.85,225.9619,4998.4614
2020-12-17 15:00:00,242.25,242.58,242.25,242.58,4728.690122063801,225.9992,226.3071,225.9992,226.3071,4728.6901
2020-12-17 15:05:00,242.55,242.55,242.23,242.45,4600.471843265976,226.2791,226.2791,225.9806,226.1858,4600.4718
2020-12-17 15:10:00,242.33,242.47,242.18,242.38,5820.084111190891,226.0739,226.2045,225.9339,226.1205,5820.0841
2020-12-17 15:15:00,242.41,242.58,242.22,242.27,5885.731869935377,226.1485,226.3071,225.9712,226.0179,5885.7319
2020-12-17 15:20:00,242.38,242.66,242.25,242.66,5994.460970355934,226.1205,226.3817,225.9992,226.3817,5994.461
2020-12-17 15:25:00,242.72,242.91,242.54,242.81,8965.022053543953,226.4377,226.6149,226.2698,226.5217,8965.0221
2020-12-17 15:30:00,242.76,242.83,242.62,242.79,6006.769925120525,226.475,226.5403,226.3444,226.503,6006.7699
2020-12-17 15:35:00,242.79,243.36,242.76,243.11,11090.368242896708,226.503,227.0348,226.475,226.8015,11090.3682
2020-12-17 15:40:00,243.08,243.08,242.82,243.0,9915.888809108626,226.7735,226.7735,226.531,226.6989,9915.8888
2020-12-17 15:45:00,243.01,243.01,242.72,242.85,13239.306595548262,226.7082,226.7082,226.4377,226.559,13239.3066
2020-12-17 15:50:00,242.88,242.88,242.27,242.32,27645.91240127193,226.587,226.587,226.0179,226.0645,27645.9124
2020-12-17 15:55:00,242.32,242.56,242.02,242.46,64186.0703661914,226.0645,226.2884,225.7846,226.1951,64186.0704
2020-12-18 09:30:00,242.21,244.0,242.21,242.63,230492.35819058365,225.9619,227.6318,225.9619,226.3537,230492.3582
2020-12-18 09:35:00,242.75,243.04,241.58,241.97,3420.863678325982,226.4657,226.7362,225.3742,225.738,3420.8637
2020-12-18 09:40:00,241.76,242.12,241.38,241.55,6395.527746435531,225.5421,225.8779,225.1876,225.3462,6395.5277
2020-12-18 09:45:00,241.63,242.06,241.63,241.73,5121.5509283003385,225.4208,225.822,225.4208,225.5141,5121.5509
2020-12-18 09:50:00,241.9,242.08,241.51,241.72,3994.255821109857,225.6727,225.8406,225.3089,225.5048,3994.2558
2020-12-18 09:55:00,241.78,242.04,241.64,241.7,5619.037850035901,225.5607,225.8033,225.4301,225.4861,5619.0379
2020-12-18 10:00:00,241.83,242.18,241.57,242.18,3412.657708482921,225.6074,225.9339,225.3648,225.9339,3412.6577
2020-12-18 10:05:00,242.53,242.7,242.25,242.52,2527.4387116627345,226.2604,226.419,225.9992,226.2511,2527.4387
2020-12-18 10:10:00,242.42,242.6,241.66,241.92,3695.76366806852,226.1578,226.3257,225.4488,225.6914,3695.7637
2020-12-18 10:15:00,241.94,242.11,241.7,242.11,3627.038670632885,225.71,225.8686,225.4861,225.8686,3627.0387
2020-12-18 10:20:00,242.1,242.11,241.35,241.37,3013.6424248640883,225.8593,225.8686,225.1596,225.1783,3013.6424
2020-12-18 10:25:00,241.49,241.49,240.8,241.29,3429.069648169043,225.2902,225.2902,224.6465,225.1036,3429.0696
2020-12-18 10:30:00,241.39,241.49,241.01,241.15,3586.008821417581,225.1969,225.2902,224.8424,224.973,3586.0088
2020-12-18 10:35:00,241.2,241.74,241.1,241.74,5237.4602523335725,225.0197,225.5234,224.9264,225.5234,5237.4603
2020-12-18 10:40:00,241.69,241.75,241.49,241.58,3233.152118165965,225.4768,225.5328,225.2902,225.3742,3233.1521
2020-12-18 10:45:00,241.71,241.86,241.64,241.64,2874.1409375320545,225.4954,225.6354,225.4301,225.4301,2874.1409
2020-12-18 10:50:00,241.75,242.0,241.65,242.0,1989.9476869422504,225.5328,225.766,225.4395,225.766,1989.9477
2020-12-18 10:55:00,242.01,242.17,241.95,242.02,2051.4924607652065,225.7753,225.9246,225.7193,225.7846,2051.4925
2020-12-18 11:00:00,242.05,242.42,242.05,242.35,4328.649092214586,225.8126,226.1578,225.8126,226.0925,4328.6491
2020-12-18 11:05:00,242.49,242.59,242.24,242.59,4190.173351112934,226.2231,226.3164,225.9899,226.3164,4190.1734
2020-12-18 11:10:00,242.58,242.69,242.24,242.24,4914.350189763052,226.3071,226.4097,225.9899,225.9899,4914.3502
2020-12-18 11:15:00,242.11,242.56,241.87,242.56,5420.043081341676,225.8686,226.2884,225.6447,226.2884,5420.0431
2020-12-18 11:20:00,242.38,242.47,242.26,242.26,3243.409580469792,226.1205,226.2045,226.0085,226.0085,3243.4096
2020-12-18 11:25:00,242.36,242.84,242.36,242.84,7631.551954046568,226.1018,226.5496,226.1018,226.5496,7631.552
2020-12-18 11:30:00,242.78,242.89,242.56,242.65,5621.089342496666,226.4937,226.5963,226.2884,226.3724,5621.0893
2020-12-18 11:35:00,242.72,242.95,242.59,242.8,4400.451328341368,226.4377,226.6523,226.3164,226.5123,4400.4513
2020-12-18 11:40:00,242.81,243.1,242.63,243.04,12477.177146373986,226.5217,226.7922,226.3537,226.7362,12477.1771
2020-12-18 11:45:00,242.99,243.08,242.78,243.08,9000.923171607345,226.6896,226.7735,226.4937,226.7735,9000.9232
2020-12-18 11:50:00,242.96,243.16,242.85,243.11,5392.347933121346,226.6616,226.8482,226.559,226.8015,5392.3479
2020-12-18 11:55:00,243.02,243.05,242.81,242.81,4256.846856087804,226.7176,226.7456,226.5217,226.5217,4256.8469
2020-12-18 12:00:00,242.87,242.88,242.8,242.83,2036.1062673094675,226.5776,226.587,226.5123,226.5403,2036.1063
2020-12-18 12:05:00,242.75,242.82,242.56,242.72,4698.943481382706,226.4657,226.531,226.2884,226.4377,4698.9435
2020-12-18 12:10:00,242.72,242.9,242.61,242.9,4331.726330905733,226.4377,226.6056,226.3351,226.6056,4331.7263
2020-12-18 12:15:00,242.92,243.05,242.86,242.95,5060.006154477382,226.6243,226.7456,226.5683,226.6523,5060.0062
2020-12-18 12:20:00,242.93,243.01,242.84,242.89,4047.5946250897528,226.6336,226.7082,226.5496,226.5963,4047.5946
2020-12-18 12:25:00,242.89,242.89,242.59,242.63,6149.348651143707,226.5963,226.5963,226.3164,226.3537,6149.3487
2020-12-18 12:30:00,242.66,242.69,242.55,242.58,5039.49122986973,226.3817,226.4097,226.2791,226.3071,5039.4912
2020-12-18 12:35:00,242.57,242.88,242.51,242.88,2372.5510308749613,226.2978,226.587,226.2418,226.587,2372.551
2020-12-18 12:40:00,242.97,243.1,242.97,243.0,1951.9950764180944,226.6709,226.7922,226.6709,226.6989,1951.9951
2020-12-18 12:45:00,242.96,243.02,242.43,242.53,5756.487844907169,226.6616,226.7176,226.1671,226.2604,5756.4878
2020-12-18 12:50:00,242.59,242.63,242.31,242.32,2523.3357267412043,226.3164,226.3537,226.0552,226.0645,2523.3357
2020-12-18 12:55:00,242.28,242.44,242.19,242.38,2645.399528156734,226.0272,226.1765,225.9432,226.1205,2645.3995
2020-12-18 13:00:00,242.33,242.33,242.08,242.09,3491.640168222382,226.0739,226.0739,225.8406,225.85,3491.6402
2020-12-18 13:05:00,242.17,242.27,241.97,242.03,6937.121756077546,225.9246,226.0179,225.738,225.794,6937.1218
2020-12-18 13:10:00,242.02,242.06,241.89,241.98,4699.969227613088,225.7846,225.822,225.6634,225.7473,4699.9692
2020-12-18 13:15:00,241.98,242.04,241.95,242.01,1361.1652477177147,225.7473,225.8033,225.7193,225.7753,1361.1652
2020-12-18 13:20:00,242.0,242.2,241.89,242.12,4107.087906451944,225.766,225.9526,225.6634,225.8779,4107.0879
2020-12-18 13:25:00,242.19,242.19,242.06,242.11,820.5969843060826,225.9432,225.9432,225.822,225.8686,820.597
2020-12-18 13:30:00,242.04,242.04,241.83,241.95,1271.925325674428,225.8033,225.8033,225.6074,225.7193,1271.9253
2020-12-18 13:35:00,241.99,241.99,241.75,241.77,4627.141245255923,225.7567,225.7567,225.5328,225.5514,4627.1412
2020-12-18 13:40:00,241.78,241.95,241.72,241.83,4561.4934865114365,225.5607,225.7193,225.5048,225.6074,4561.4935
2020-12-18 13:45:00,241.96,242.06,241.86,241.9,2647.451020617499,225.7287,225.822,225.6354,225.6727,2647.451
2020-12-18 13:50:00,241.88,241.95,241.78,241.78,2287.414093753205,225.654,225.7193,225.5607,225.5607,2287.4141
2020-12-18 13:55:00,241.87,241.96,241.82,241.96,1846.343214688686,225.6447,225.7287,225.5981,225.7287,1846.3432
2020-12-18 14:00:00,241.81,241.83,241.44,241.57,2667.9659452251512,225.5887,225.6074,225.2436,225.3648,2667.9659
2020-12-18 14:05:00,241.6,241.65,241.53,241.59,3487.537183300851,225.3928,225.4395,225.3275,225.3835,3487.5372
2020-12-18 14:10:00,241.51,241.55,241.3,241.32,3934.7625397476654,225.3089,225.3462,225.1129,225.1316,3934.7625
2020-12-18 14:15:00,241.31,241.51,241.3,241.51,4121.4483536773005,225.1223,225.3089,225.1129,225.3089,4121.4484
2020-12-18 14:20:00,241.43,241.43,241.33,241.4,1652.4771771463738,225.2342,225.2342,225.1409,225.2062,1652.4772
2020-12-18 14:25:00,241.38,241.53,241.33,241.48,4115.293876295004,225.1876,225.3275,225.1409,225.2809,4115.2939
2020-12-18 14:30:00,241.54,241.68,241.41,241.5,4227.100215406708,225.3368,225.4675,225.2156,225.2995,4227.1002
2020-12-18 14:35:00,241.53,241.54,241.21,241.44,2456.662221766335,225.3275,225.3368,225.029,225.2436,2456.6622
2020-12-18 14:40:00,241.49,241.52,241.27,241.46,2681.300646220125,225.2902,225.3182,225.085,225.2622,2681.3006
2020-12-18 14:45:00,241.44,241.74,241.4,241.74,4203.508052107908,225.2436,225.5234,225.2062,225.5234,4203.5081
2020-12-18 14:50:00,241.74,241.77,241.54,241.7,2814.6476561698632,225.5234,225.5514,225.3368,225.4861,2814.6477
2020-12-18 14:55:00,241.7,241.72,241.49,241.71,4513.283413683455,225.4861,225.5048,225.2902,225.4954,4513.2834
2020-12-18 15:00:00,241.63,241.73,241.51,241.67,3703.96963791158,225.4208,225.5141,225.3089,225.4581,3703.9696
2020-12-18 15:05:00,241.65,241.83,241.6,241.82,2968.509590727254,225.4395,225.6074,225.3928,225.5981,2968.5096
2020-12-18 15:10:00,241.78,241.87,241.69,241.78,8068.519848189558,225.5607,225.6447,225.4768,225.5607,8068.5198
2020-12-18 15:15:00,241.82,242.14,241.79,242.04,5958.559852292543,225.5981,225.8966,225.5701,225.8033,5958.5599
2020-12-18 15:20:00,242.11,242.13,241.61,241.76,9356.857113550108,225.8686,225.8873,225.4022,225.5421,9356.8571
2020-12-18 15:25:00,241.77,242.16,241.68,242.16,5740.075905221048,225.5514,225.9153,225.4675,225.9153,5740.0759
2020-12-18 15:30:00,242.25,242.57,242.17,242.55,6190.378500359011,225.9992,226.2978,225.9246,226.2791,6190.3785
2020-12-18 15:35:00,242.5,242.99,242.49,242.99,13822.956200635965,226.2324,226.6896,226.2231,226.6896,13822.9562
2020-12-18 15:40:00,243.02,244.25,242.96,244.25,51772.489486101134,226.7176,227.8651,226.6616,227.8651,51772.4895
2020-12-18 15:45:00,244.27,245.33,244.22,244.86,72463.842445379,227.8837,228.8726,227.8371,228.4341,72463.8424
2020-12-18 15:50:00,245.33,246.24,244.57,246.05,76961.73966560673,228.8726,229.7216,228.1636,229.5443,76961.7397
2020-12-18 15:55:00,246.12,246.87,245.35,245.89,192318.18648066468,229.6096,230.3093,228.8913,229.395,192318.1865
2020-12-21 09:30:00,243.1,244.11,242.35,242.37,32557.18535234383,226.7922,227.7344,226.0925,226.1112,32557.1854
2020-12-21 09:35:00,241.88,241.88,239.85,239.85,10226.689916914554,225.654,225.654,223.7602,223.7602,10226.6899
2020-12-21 09:40:00,240.16,240.2,239.19,239.43,9224.535849830752,224.0494,224.0867,223.1445,223.3684,9224.5358
2020-12-21 09:45:00,239.34,240.01,239.19,239.88,30174.37685916504,223.2844,223.9095,223.1445,223.7882,30174.3769
2020-12-21 09:50:00,240.13,240.76,239.84,239.96,10679.044004513284,224.0214,224.6092,223.7509,223.8628,10679.044
2020-12-21 09:55:00,240.2,240.62,239.15,239.37,12634.116319622524,224.0867,224.4786,223.1072,223.3124,12634.1163
2020-12-21 10:00:00,239.16,240.13,239.14,239.83,19788.696276541184,223.1165,224.0214,223.0978,223.7416,19788.6963
2020-12-21 10:05:00,239.85,240.67,239.35,240.67,15276.43860908811,223.7602,224.5252,223.2938,224.5252,15276.4386
2020-12-21 10:10:00,240.62,240.69,240.01,240.3,7034.567647963893,224.4786,224.5439,223.9095,224.18,7034.5676
2020-12-21 10:15:00,239.84,239.93,239.11,239.51,9299.415324648682,223.7509,223.8349,223.0699,223.443,9299.4153
2020-12-21 10:20:00,239.65,240.21,239.19,240.21,6258.077751564263,223.5736,224.0961,223.1445,224.0961,6258.0778
2020-12-21 10:25:00,240.19,240.36,239.94,239.98,10713.919376346292,224.0774,224.236,223.8442,223.8815,10713.9194
2020-12-21 10:30:00,239.84,240.1,239.57,239.57,6843.778849112729,223.7509,223.9934,223.499,223.499,6843.7788
2020-12-21 10:35:00,239.75,240.27,239.25,240.27,16311.416555544158,223.6669,224.152,223.2005,224.152,16311.4166
2020-12-21 10:40:00,240.25,240.83,239.95,240.47,5690.840086162683,224.1334,224.6745,223.8535,224.3386,5690.8401
2020-12-21 10:45:00,240.47,240.49,239.84,240.0,4053.749102472048,224.3386,224.3573,223.7509,223.9002,4053.7491
2020-12-21 10:50:00,240.05,240.05,239.7,239.96,3811.672992101754,223.9468,223.9468,223.6203,223.8628,3811.673
2020-12-21 10:55:00,240.05,240.37,239.91,240.09,7057.134065032311,223.9468,224.2453,223.8162,223.9841,7057.1341
2020-12-21 11:00:00,240.23,240.67,239.87,240.62,3434.198379320956,224.1147,224.5252,223.7789,224.4786,3434.1984
2020-12-21 11:05:00,240.73,241.0,240.56,240.83,2454.6107293055697,224.5812,224.8331,224.4226,224.6745,2454.6107
2020-12-21 11:10:00,240.88,240.88,240.21,240.24,2986.973022874141,224.7211,224.7211,224.0961,224.1241,2986.973
2020-12-21 11:15:00,240.26,240.26,239.9,240.05,21837.11149861524,224.1427,224.1427,223.8069,223.9468,21837.1115
2020-12-21 11:20:00,240.02,240.36,239.92,240.33,4522.515129756898,223.9188,224.236,223.8255,224.208,4522.5151
2020-12-21 11:25:00,240.32,240.44,240.31,240.36,2644.3737819263515,224.1987,224.3106,224.1894,224.236,2644.3738
2020-12-21 11:30:00,240.39,240.57,239.83,239.88,8006.975074366602,224.264,224.4319,223.7416,223.7882,8006.9751
2020-12-21 11:35:00,239.98,240.29,239.92,240.07,3823.981946866345,223.8815,224.1707,223.8255,223.9655,3823.9819
2020-12-21 11:40:00,240.08,240.19,239.96,240.13,3611.652477177146,223.9748,224.0774,223.8628,224.0214,3611.6525
2020-12-21 11:45:00,240.09,240.31,240.09,240.28,1948.9178377269463,223.9841,224.1894,223.9841,224.1614,1948.9178
2020-12-21 11:50:00,240.2,240.51,240.16,240.32,3232.126371935583,224.0867,224.3759,224.0494,224.1987,3232.1264
2020-12-21 11:55:00,240.37,240.6,240.29,240.48,4959.483023899887,224.2453,224.4599,224.1707,224.348,4959.483
2020-12-21 12:00:00,240.49,241.03,240.49,241.03,7866.447840804185,224.3573,224.8611,224.3573,224.8611,7866.4478
2020-12-21 12:05:00,241.01,241.04,240.87,240.97,1275.0025643655758,224.8424,224.8704,224.7118,224.8051,1275.0026
2020-12-21 12:10:00,240.94,241.08,240.89,240.94,5616.986357575136,224.7771,224.9077,224.7305,224.7771,5616.9864
2020-12-21 12:15:00,241.06,241.29,241.06,241.23,1819.6738126987384,224.889,225.1036,224.889,225.0476,1819.6738
2020-12-21 12:20:00,241.17,241.43,241.16,241.43,4592.265873422915,224.9917,225.2342,224.9823,225.2342,4592.2659
2020-12-21 12:25:00,241.38,241.6,241.36,241.6,2829.00810339522,225.1876,225.3928,225.1689,225.3928,2829.0081
2020-12-21 12:30:00,241.62,241.81,241.62,241.65,2080.21335521592,225.4115,225.5887,225.4115,225.4395,2080.2134
2020-12-21 12:35:00,241.65,241.72,241.49,241.56,2912.0935480562107,225.4395,225.5048,225.2902,225.3555,2912.0935
2020-12-21 12:40:00,241.33,241.51,241.27,241.51,11438.096214996409,225.1409,225.3089,225.085,225.3089,11438.0962
2020-12-21 12:45:00,241.54,241.77,241.54,241.66,2585.9062467945428,225.3368,225.5514,225.3368,225.4488,2585.9062
2020-12-21 12:50:00,241.73,241.91,241.73,241.81,1670.9406092932609,225.5141,225.682,225.5141,225.5887,1670.9406
2020-12-21 12:55:00,241.76,241.93,241.76,241.91,2421.7868499333263,225.5421,225.7007,225.5421,225.682,2421.7868
2020-12-21 13:00:00,241.93,241.98,241.76,241.78,3202.3797312544875,225.7007,225.7473,225.5421,225.5607,3202.3797
2020-12-21 13:05:00,241.7,241.84,241.69,241.76,2423.838342394092,225.4861,225.6167,225.4768,225.5421,2423.8383
2020-12-21 13:10:00,241.72,241.77,241.59,241.59,2280.233870140527,225.5048,225.5514,225.3835,225.3835,2280.2339
2020-12-21 13:15:00,241.69,241.77,241.55,241.76,4148.117755667247,225.4768,225.5514,225.3462,225.5421,4148.1178
2020-12-21 13:20:00,241.67,241.71,241.53,241.68,8124.935890860601,225.4581,225.4954,225.3275,225.4675,8124.9359
2020-12-21 13:25:00,241.72,241.8,241.62,241.71,2995.1789927172017,225.5048,225.5794,225.4115,225.4954,2995.179
2020-12-21 13:30:00,241.74,241.82,241.72,241.82,1436.0447225356447,225.5234,225.5981,225.5048,225.5981,1436.0447
2020-12-21 13:35:00,241.78,241.81,241.53,241.53,10555.95445686737,225.5607,225.5887,225.3275,225.3275,10555.9545
2020-12-21 13:40:00,241.62,242.11,241.6,242.11,4410.708790645194,225.4115,225.8686,225.3928,225.8686,4410.7088
2020-12-21 13:45:00,242.11,242.19,242.02,242.18,4384.039388655247,225.8686,225.9432,225.7846,225.9339,4384.0394
2020-12-21 13:50:00,242.24,242.35,242.21,242.31,3229.049133244436,225.9899,226.0925,225.9619,226.0552,3229.0491
2020-12-21 13:55:00,242.39,242.52,242.14,242.17,6664.2732587957735,226.1298,226.2511,225.8966,225.9246,6664.2733
2020-12-21 14:00:00,242.25,242.25,241.98,242.11,1588.8809108626524,225.9992,225.9992,225.7473,225.8686,1588.8809
2020-12-21 14:05:00,242.12,242.2,242.05,242.17,1609.3958354703043,225.8779,225.9526,225.8126,225.9246,1609.3958
2020-12-21 14:10:00,242.22,242.63,242.14,242.43,9558.92912093548,225.9712,226.3537,225.8966,226.1671,9558.9291
2020-12-21 14:15:00,242.4,242.47,242.26,242.27,2686.429377372038,226.1392,226.2045,226.0085,226.0179,2686.4294
2020-12-21 14:20:00,242.18,242.54,242.18,242.54,3753.205456969945,225.9339,226.2698,225.9339,226.2698,3753.2055
2020-12-21 14:25:00,242.52,242.78,242.51,242.59,7157.657195609806,226.2511,226.4937,226.2418,226.3164,7157.6572
2020-12-21 14:30:00,242.56,242.59,242.45,242.45,1534.5163606523745,226.2884,226.3164,226.1858,226.1858,1534.5164
2020-12-21 14:35:00,242.53,242.78,242.53,242.59,3709.0983690634935,226.2604,226.4937,226.2604,226.3164,3709.0984
2020-12-21 14:40:00,242.61,242.69,242.49,242.49,1557.082777720792,226.3351,226.4097,226.2231,226.2231,1557.0828
2020-12-21 14:45:00,242.42,242.68,242.42,242.68,3234.177864396348,226.1578,226.4004,226.1578,226.4004,3234.1779
2020-12-21 14:50:00,242.59,242.8,242.56,242.64,2342.804390193866,226.3164,226.5123,226.2884,226.3631,2342.8044
2020-12-21 14:55:00,242.68,242.68,242.42,242.55,5658.016206790439,226.4004,226.4004,226.1578,226.2791,5658.0162
2020-12-21 15:00:00,242.56,242.72,242.49,242.59,3277.2592060724173,226.2884,226.4377,226.2231,226.3164,3277.2592
2020-12-21 15:05:00,242.53,242.56,242.3,242.35,3225.971894553288,226.2604,226.2884,226.0459,226.0925,3225.9719
2020-12-21 15:10:00,242.29,242.42,242.23,242.32,2975.689814339932,226.0365,226.1578,225.9806,226.0645,2975.6898
2020-12-21 15:15:00,242.28,242.28,241.83,241.95,4033.234177864396,226.0272,226.0272,225.6074,225.7193,4033.2342
2020-12-21 15:20:00,241.9,241.93,241.81,241.86,12550.00512873115,225.6727,225.7007,225.5887,225.6354,12550.0051
2020-12-21 15:25:00,241.89,242.09,241.89,242.08,4868.191609395835,225.6634,225.85,225.6634,225.8406,4868.1916
2020-12-21 15:30:00,242.09,242.17,241.87,241.88,3191.0965227202787,225.85,225.9246,225.6447,225.654,3191.0965
2020-12-21 15:35:00,241.9,241.94,241.43,241.81,13209.559954867163,225.6727,225.71,225.2342,225.5887,13209.56
2020-12-21 15:40:00,241.85,241.95,241.44,241.44,4689.711765309262,225.6261,225.7193,225.2436,225.2436,4689.7118
2020-12-21 15:45:00,241.43,241.56,241.15,241.29,7589.496358600882,225.2342,225.3555,224.973,225.1036,7589.4964
2020-12-21 15:50:00,241.2,241.37,240.8,241.22,18313.673197251,225.0197,225.1783,224.6465,225.0383,18313.6732
2020-12-21 15:55:00,241.22,241.9,241.21,241.8,29913.83731664786,225.0383,225.6727,225.029,225.5794,29913.8373
2020-12-22 09:30:00,241.2,241.64,240.13,240.13,20790.850343624985,225.0197,225.4301,224.0214,224.0214,20790.8503
2020-12-22 09:35:00,239.93,241.73,239.93,241.73,2093.5480562108933,223.8349,225.5141,223.8349,225.5141,2093.5481
2020-12-22 09:40:00,241.74,242.24,241.4,241.6,4398.399835880603,225.5234,225.9899,225.2062,225.3928,4398.3998
2020-12-22 09:45:00,241.61,241.93,241.56,241.65,2503.8465483639347,225.4022,225.7007,225.3555,225.4395,2503.8465
2020-12-22 09:50:00,241.52,241.56,240.62,240.78,4358.395732895681,225.3182,225.3555,224.4786,224.6278,4358.3957
2020-12-22 09:55:00,240.63,240.88,239.98,240.87,3479.3312134577905,224.4879,224.7211,223.8815,224.7118,3479.3312
2020-12-22 10:00:00,240.43,240.74,240.0,240.22,6526.823263924505,224.3013,224.5905,223.9002,224.1054,6526.8233
2020-12-22 10:05:00,240.08,240.48,239.98,240.35,2162.273053646528,223.9748,224.348,223.8815,224.2267,2162.2731
2020-12-22 10:10:00,240.4,240.45,239.85,240.25,6520.668786542209,224.2733,224.32,223.7602,224.1334,6520.6688
2020-12-22 10:15:00,240.23,240.82,240.2,240.46,6199.610216432455,224.1147,224.6651,224.0867,224.3293,6199.6102
2020-12-22 10:20:00,240.28,240.63,240.24,240.53,3554.2106882757203,224.1614,224.4879,224.1241,224.3946,3554.2107
2020-12-22 10:25:00,240.51,240.51,240.17,240.23,7691.045235408759,224.3759,224.3759,224.0588,224.1147,7691.0452
2020-12-22 10:30:00,240.25,240.76,239.98,240.56,6518.617294081444,224.1334,224.6092,223.8815,224.4226,6518.6173
2020-12-22 10:35:00,240.47,240.92,240.43,240.66,5611.857626423222,224.3386,224.7584,224.3013,224.5159,5611.8576
2020-12-22 10:40:00,240.44,240.85,240.44,240.69,5797.517694122474,224.3106,224.6931,224.3106,224.5439,5797.5177
2020-12-22 10:45:00,240.79,241.18,240.79,241.16,5482.613601395015,224.6372,225.001,224.6372,224.9823,5482.6136
2020-12-22 10:50:00,241.21,241.38,240.92,241.38,4954.354292747974,225.029,225.1876,224.7584,225.1876,4954.3543
2020-12-22 10:55:00,241.42,241.56,241.37,241.46,4828.187506410914,225.2249,225.3555,225.1783,225.2622,4828.1875
2020-12-22 11:00:00,241.46,241.46,241.02,241.08,12304.851779669709,225.2622,225.2622,224.8517,224.9077,12304.8518
2020-12-22 11:05:00,241.22,242.02,241.13,241.82,30213.35521591958,225.0383,225.7846,224.9544,225.5981,30213.3552
2020-12-22 11:10:00,241.9,241.96,241.6,241.74,4722.535644681506,225.6727,225.7287,225.3928,225.5234,4722.5356
2020-12-22 11:15:00,241.76,241.79,241.43,241.67,11316.03241358088,225.5421,225.5701,225.2342,225.4581,11316.0324
2020-12-22 11:20:00,241.72,241.72,240.9,241.28,17698.225459021436,225.5048,225.5048,224.7398,225.0943,17698.2255
2020-12-22 11:25:00,241.21,241.27,240.82,240.94,40192.84029131193,225.029,225.085,224.6651,224.7771,40192.8403
2020-12-22 11:30:00,240.97,241.82,240.97,241.77,18999.89742537696,224.8051,225.5981,224.8051,225.5514,18999.8974
2020-12-22 11:35:00,241.66,241.76,241.37,241.45,8204.944096830444,225.4488,225.5421,225.1783,225.2529,8204.9441
2020-12-22 11:40:00,241.42,241.5,241.22,241.49,9227.6130885219,225.2249,225.2995,225.0383,225.2902,9227.6131
2020-12-22 11:45:00,241.51,241.51,241.24,241.28,6843.778849112729,225.3089,225.3089,225.057,225.0943,6843.7788
2020-12-22 11:50:00,241.2,241.29,241.15,241.24,4000.410298492153,225.0197,225.1036,224.973,225.057,4000.4103
2020-12-22 11:55:00,241.29,241.35,241.22,241.28,2986.973022874141,225.1036,225.1596,225.0383,225.0943,2986.973
2020-12-22 12:00:00,241.28,241.63,241.21,241.63,5189.250179505591,225.0943,225.4208,225.029,225.4208,5189.2502
2020-12-22 12:05:00,241.53,241.53,241.39,241.49,1333.4700994973844,225.3275,225.3275,225.1969,225.2902,1333.4701
2020-12-22 12:10:00,241.49,241.58,241.16,241.16,5349.266591445276,225.2902,225.3742,224.9823,224.9823,5349.2666
2020-12-22 12:15:00,241.22,241.31,241.1,241.21,4634.321468868602,225.0383,225.1223,224.9264,225.029,4634.3215
2020-12-22 12:20:00,241.16,241.29,241.07,241.2,2718.227510513899,224.9823,225.1036,224.8984,225.0197,2718.2275
2020-12-22 12:25:00,241.18,241.33,241.15,241.21,2677.1976612985945,225.001,225.1409,224.973,225.029,2677.1977
2020-12-22 12:30:00,241.22,241.22,240.95,241.0,1548.876807877731,225.0383,225.0383,224.7864,224.8331,1548.8768
2020-12-22 12:35:00,241.09,241.13,241.04,241.11,2171.504769719971,224.917,224.9544,224.8704,224.9357,2171.5048
2020-12-22 12:40:00,241.1,241.19,241.08,241.1,3749.102472048415,224.9264,225.0103,224.9077,224.9264,3749.1025
2020-12-22 12:45:00,240.98,241.09,240.95,241.08,1899.682018668581,224.8144,224.917,224.7864,224.9077,1899.682
2020-12-22 12:50:00,241.06,241.09,241.01,241.01,2247.409990768284,224.889,224.917,224.8424,224.8424,2247.41
2020-12-22 12:55:00,241.0,241.0,240.82,240.93,1629.9107600779566,224.8331,224.8331,224.6651,224.7678,1629.9108
2020-12-22 13:00:00,240.93,240.96,240.87,240.87,1128.3208534208636,224.7678,224.7958,224.7118,224.7118,1128.3209
2020-12-22 13:05:00,240.81,240.85,240.76,240.83,1436.0447225356447,224.6558,224.6931,224.6092,224.6745,1436.0447
2020-12-22 13:10:00,240.89,240.9,240.8,240.8,1039.0809313775771,224.7305,224.7398,224.6465,224.6465,1039.0809
2020-12-22 13:15:00,240.86,240.88,240.65,240.78,1436.0447225356447,224.7025,224.7211,224.5066,224.6278,1436.0447
2020-12-22 13:20:00,240.75,240.8,240.65,240.68,48077.751564263,224.5998,224.6465,224.5066,224.5345,48077.7516
2020-12-22 13:25:00,240.73,240.84,240.58,240.7,3655.7595650835983,224.5812,224.6838,224.4412,224.5532,3655.7596
2020-12-22 13:30:00,240.75,240.88,240.7,240.88,2461.790952918248,224.5998,224.7211,224.5532,224.7211,2461.791
2020-12-22 13:35:00,240.94,241.01,240.9,240.94,4066.0580572366393,224.7771,224.8424,224.7398,224.7771,4066.0581
2020-12-22 13:40:00,240.9,240.97,240.73,240.93,2292.5428249051183,224.7398,224.8051,224.5812,224.7678,2292.5428
2020-12-22 13:45:00,240.89,241.09,240.86,241.01,3435.2241255513386,224.7305,224.917,224.7025,224.8424,3435.2241
2020-12-22 13:50:00,240.99,241.14,240.89,241.07,5690.840086162683,224.8237,224.9637,224.7305,224.8984,5690.8401
2020-12-22 13:55:00,241.0,241.19,241.0,241.06,3802.4412760283103,224.8331,225.0103,224.8331,224.889,3802.4413
2020-12-22 14:00:00,241.05,241.1,240.93,240.93,2352.036106267309,224.8797,224.9264,224.7678,224.7678,2352.0361
2020-12-22 14:05:00,240.91,241.05,240.75,240.87,2931.5827264334803,224.7491,224.8797,224.5998,224.7118,2931.5827
2020-12-22 14:10:00,240.79,240.81,240.62,240.77,2580.77751564263,224.6372,224.6558,224.4786,224.6185,2580.7775
2020-12-22 14:15:00,240.78,240.83,240.65,240.71,3717.304338906554,224.6278,224.6745,224.5066,224.5625,3717.3043
2020-12-22 14:20:00,240.66,240.74,240.62,240.67,2154.067083803467,224.5159,224.5905,224.4786,224.5252,2154.0671
2020-12-22 14:25:00,240.69,240.8,240.63,240.8,2675.146168837829,224.5439,224.6465,224.4879,224.6465,2675.1462
2020-12-22 14:30:00,240.86,240.91,240.62,240.66,5212.84234280439,224.7025,224.7491,224.4786,224.5159,5212.8423
2020-12-22 14:35:00,240.72,240.8,240.66,240.66,3501.897630526208,224.5719,224.6465,224.5159,224.5159,3501.8976
2020-12-22 14:40:00,240.56,240.71,240.41,240.61,4317.365883680377,224.4226,224.5625,224.2827,224.4692,4317.3659
2020-12-22 14:45:00,240.56,240.73,240.54,240.61,6499.128115704175,224.4226,224.5812,224.4039,224.4692,6499.1281
2020-12-22 14:50:00,240.6,240.6,240.24,240.27,3822.9562006359615,224.4599,224.4599,224.1241,224.152,3822.9562
2020-12-22 14:55:00,240.32,240.32,240.02,240.21,3220.8431634013746,224.1987,224.1987,223.9188,224.0961,3220.8432
2020-12-22 15:00:00,240.19,240.29,239.96,240.11,2959.2778746538106,224.0774,224.1707,223.8628,224.0028,2959.2779
2020-12-22 15:05:00,240.15,240.2,239.98,240.11,8985.536978151606,224.0401,224.0867,223.8815,224.0028,8985.537
2020-12-22 15:10:00,240.19,240.2,240.01,240.13,7106.369884090675,224.0774,224.0867,223.9095,224.0214,7106.3699
2020-12-22 15:15:00,240.11,240.11,239.61,239.61,4111.190891373474,224.0028,224.0028,223.5363,223.5363,4111.1909
2020-12-22 15:20:00,239.75,239.78,239.48,239.7,8135.193353164427,223.6669,223.6949,223.415,223.6203,8135.1934
2020-12-22 15:25:00,239.64,239.7,239.57,239.61,2679.24915375936,223.5643,223.6203,223.499,223.5363,2679.2492
2020-12-22 15:30:00,239.6,239.78,239.55,239.6,5192.327418196738,223.527,223.6949,223.4803,223.527,5192.3274
2020-12-22 15:35:00,239.61,239.65,239.45,239.49,6162.683352138681,223.5363,223.5736,223.3871,223.4244,6162.6834
2020-12-22 15:40:00,239.51,239.77,239.45,239.77,7458.200841111909,223.443,223.6856,223.3871,223.6856,7458.2008
2020-12-22 15:45:00,239.74,239.76,239.15,239.25,11456.559647143296,223.6576,223.6763,223.1072,223.2005,11456.5596
2020-12-22 15:50:00,239.42,239.51,239.07,239.51,16206.790440045132,223.3591,223.443,223.0325,223.443,16206.7904
2020-12-22 15:55:00,239.61,239.82,239.15,239.68,45865.21694532773,223.5363,223.7322,223.1072,223.6016,45865.2169
2020-12-23 09:30:00,240.88,240.88,239.21,239.82,21230.89547645912,224.7211,224.7211,223.1632,223.7322,21230.8955
2020-12-23 09:35:00,239.87,241.02,239.87,240.67,3767.5659041953018,223.7789,224.8517,223.7789,224.5252,3767.5659
2020-12-23 09:40:00,240.28,240.56,239.87,240.14,3025.95137962868,224.1614,224.4226,223.7789,224.0308,3025.9514
2020-12-23 09:45:00,240.22,240.62,239.83,240.06,3901.938660375423,224.1054,224.4786,223.7416,223.9561,3901.9387
2020-12-23 09:50:00,240.14,240.71,240.07,240.21,3240.332341778644,224.0308,224.5625,223.9655,224.0961,3240.3323
2020-12-23 09:55:00,240.5,240.51,239.53,239.54,4333.7778233664985,224.3666,224.3759,223.4617,223.471,4333.7778
2020-12-23 10:00:00,239.9,240.39,239.9,240.39,2851.5745204636373,223.8069,224.264,223.8069,224.264,2851.5745
2020-12-23 10:05:00,240.39,240.44,240.03,240.08,5007.6930967278695,224.264,224.3106,223.9281,223.9748,5007.6931
2020-12-23 10:10:00,240.16,240.16,239.79,239.8,1385.783157246897,224.0494,224.0494,223.7042,223.7136,1385.7832
2020-12-23 10:15:00,239.84,240.04,239.74,239.94,2915.1707867473588,223.7509,223.9375,223.6576,223.8442,2915.1708
2020-12-23 10:20:00,239.85,239.96,239.25,239.52,5539.029644066058,223.7602,223.8628,223.2005,223.4524,5539.0296
2020-12-23 10:25:00,239.6,239.96,239.51,239.93,2769.514822033029,223.527,223.8628,223.443,223.8349,2769.5148
2020-12-23 10:30:00,240.01,240.06,239.82,239.87,2936.7114575853934,223.9095,223.9561,223.7322,223.7789,2936.7115
2020-12-23 10:35:00,239.84,240.2,239.79,240.12,3953.225971894553,223.7509,224.0867,223.7042,224.0121,3953.226
2020-12-23 10:40:00,240.28,240.48,239.91,240.25,4120.422607446917,224.1614,224.348,223.8162,224.1334,4120.4226
2020-12-23 10:45:00,240.3,240.38,240.13,240.25,5623.140834957431,224.18,224.2547,224.0214,224.1334,5623.1408
2020-12-23 10:50:00,240.19,240.19,239.98,240.12,2914.145040516976,224.0774,224.0774,223.8815,224.0121,2914.145
2020-12-23 10:55:00,240.13,240.25,240.04,240.07,3302.9028618319826,224.0214,224.1334,223.9375,223.9655,3302.9029
2020-12-23 11:00:00,240.1,240.31,240.01,240.06,2979.7927992614627,223.9934,224.1894,223.9095,223.9561,2979.7928
2020-12-23 11:05:00,240.13,240.18,239.93,239.97,9132.218689096317,224.0214,224.0681,223.8349,223.8722,9132.2187
2020-12-23 11:10:00,240.18,240.37,239.97,240.05,3577.8028515745204,224.0681,224.2453,223.8722,223.9468,3577.8029
2020-12-23 11:15:00,239.99,240.06,239.72,239.83,4287.619242999282,223.8908,223.9561,223.6389,223.7416,4287.6192
2020-12-23 11:20:00,239.97,240.04,239.4,239.4,2459.739460457483,223.8722,223.9375,223.3404,223.3404,2459.7395
2020-12-23 11:25:00,239.45,239.6,239.44,239.49,3051.595035388245,223.3871,223.527,223.3777,223.4244,3051.595
2020-12-23 11:30:00,239.43,239.95,239.36,239.83,3901.938660375423,223.3684,223.8535,223.3031,223.7416,3901.9387
2020-12-23 11:35:00,240.06,240.06,239.6,239.77,1764.2835162580775,223.9561,223.9561,223.527,223.6856,1764.2835
2020-12-23 11:40:00,239.68,239.79,239.62,239.65,594.9328136219099,223.6016,223.7042,223.5456,223.5736,594.9328
2020-12-23 11:45:00,239.71,239.82,239.6,239.82,2069.955892912093,223.6296,223.7322,223.527,223.7322,2069.9559
2020-12-23 11:50:00,239.88,240.07,239.88,240.03,1739.6656067288952,223.7882,223.9655,223.7882,223.9281,1739.6656
2020-12-23 11:55:00,240.02,240.02,239.7,239.7,2283.311108831675,223.9188,223.9188,223.6203,223.6203,2283.3111
2020-12-23 12:00:00,239.7,239.86,239.65,239.81,6380.141552979792,223.6203,223.7695,223.5736,223.7229,6380.1416
2020-12-23 12:05:00,239.82,240.18,239.69,240.18,3053.64652784901,223.7322,224.0681,223.611,224.0681,3053.6465
2020-12-23 12:10:00,240.27,240.27,240.16,240.2,1586.829418401887,224.152,224.152,224.0494,224.0867,1586.8294
2020-12-23 12:15:00,240.23,240.61,240.15,240.52,3773.720381577597,224.1147,224.4692,224.0401,224.3853,3773.7204
2020-12-23 12:20:00,240.61,240.69,240.35,240.36,1333.4700994973844,224.4692,224.5439,224.2267,224.236,1333.4701
2020-12-23 12:25:00,240.47,240.47,240.31,240.37,1340.6503231100626,224.3386,224.3386,224.1894,224.2453,1340.6503
2020-12-23 12:30:00,240.29,240.61,240.25,240.61,3106.9853318289056,224.1707,224.4692,224.1334,224.4692,3106.9853
2020-12-23 12:35:00,240.62,240.7,240.51,240.62,2628.987588470612,224.4786,224.5532,224.3759,224.4786,2628.9876
2020-12-23 12:40:00,240.62,240.65,240.42,240.57,2698.738332136629,224.4786,224.5066,224.292,224.4319,2698.7383
2020-12-23 12:45:00,240.51,240.71,240.49,240.67,2497.692070981639,224.3759,224.5625,224.3573,224.5252,2497.6921
2020-12-23 12:50:00,240.69,240.77,240.53,240.77,4261.975587239716,224.5439,224.6185,224.3946,224.6185,4261.9756
2020-12-23 12:55:00,240.68,240.75,240.58,240.59,3442.404349164017,224.5345,224.5998,224.4412,224.4506,3442.4043
2020-12-23 13:00:00,240.62,240.65,240.57,240.6,820.5969843060826,224.4786,224.5066,224.4319,224.4599,820.597
2020-12-23 13:05:00,240.64,240.65,240.41,240.48,3447.533080315929,224.4972,224.5066,224.2827,224.348,3447.5331
2020-12-23 13:10:00,240.5,240.59,240.45,240.58,2002.2566417068413,224.3666,224.4506,224.32,224.4412,2002.2566
2020-12-23 13:15:00,240.52,240.57,240.38,240.48,4349.164016822238,224.3853,224.4319,224.2547,224.348,4349.164
2020-12-23 13:20:00,240.56,240.56,240.3,240.3,1497.5894963586009,224.4226,224.4226,224.18,224.18,1497.5895
2020-12-23 13:25:00,240.41,240.41,239.89,239.91,6780.182582829008,224.2827,224.2827,223.7975,223.8162,6780.1826
2020-12-23 13:30:00,240.01,240.07,239.64,239.69,36010.87291004205,223.9095,223.9655,223.5643,223.611,36010.8729
2020-12-23 13:35:00,239.7,239.74,239.21,239.45,34528.66960713919,223.6203,223.6576,223.1632,223.3871,34528.6696
2020-12-23 13:40:00,239.48,239.78,239.32,239.78,4933.839368140322,223.415,223.6949,223.2658,223.6949,4933.8394
2020-12-23 13:45:00,239.7,239.86,239.65,239.82,1964.304031182685,223.6203,223.7695,223.5736,223.7322,1964.304
2020-12-23 13:50:00,239.74,239.81,239.65,239.71,2667.9659452251512,223.6576,223.7229,223.5736,223.6296,2667.9659
2020-12-23 13:55:00,239.63,239.7,239.62,239.7,2123.2946968919887,223.555,223.6203,223.5456,223.6203,2123.2947
2020-12-23 14:00:00,239.92,239.92,239.27,239.29,17145.348240845215,223.8255,223.8255,223.2191,223.2378,17145.3482
2020-12-23 14:05:00,239.29,239.29,238.67,238.67,27110.472869012207,223.2378,223.2378,222.6594,222.6594,27110.4729
2020-12-23 14:10:00,238.68,238.78,238.29,238.29,38290.0810339522,222.6687,222.762,222.3049,222.3049,38290.081
2020-12-23 14:15:00,238.31,238.81,238.15,238.72,61510.924197353575,222.3235,222.79,222.1743,222.706,61510.9242
2020-12-23 14:20:00,238.72,239.09,238.46,239.09,23462.91927377167,222.706,223.0512,222.4635,223.0512,23462.9193
2020-12-23 14:25:00,239.11,239.17,238.84,239.11,7032.516155503128,223.0699,223.1258,222.818,223.0699,7032.5162
2020-12-23 14:30:00,239.14,239.14,238.78,239.06,8654.220945738023,223.0978,223.0978,222.762,223.0232,8654.2209
2020-12-23 14:35:00,239.09,239.69,239.09,239.69,7065.340034875371,223.0512,223.611,223.0512,223.611,7065.34
2020-12-23 14:40:00,239.61,239.82,239.35,239.47,12741.8196738127,223.5363,223.7322,223.2938,223.4057,12741.8197
2020-12-23 14:45:00,239.47,239.47,239.09,239.17,4288.644989229664,223.4057,223.4057,223.0512,223.1258,4288.645
2020-12-23 14:50:00,239.26,239.32,238.79,238.81,9246.076520668788,223.2098,223.2658,222.7713,222.79,9246.0765
2020-12-23 14:55:00,238.83,238.91,238.74,238.88,7103.292645399528,222.8086,222.8833,222.7247,222.8553,7103.2926
2020-12-23 15:00:00,238.9,238.91,238.72,238.85,8159.811262693609,222.8739,222.8833,222.706,222.8273,8159.8113
2020-12-23 15:05:00,238.82,238.9,238.77,238.86,2143.809621499641,222.7993,222.8739,222.7527,222.8366,2143.8096
2020-12-23 15:10:00,238.88,238.96,238.78,238.8,7701.3026977125855,222.8553,222.9299,222.762,222.7807,7701.3027
2020-12-23 15:15:00,238.83,239.32,238.82,239.17,9589.701507846958,222.8086,223.2658,222.7993,223.1258,9589.7015
2020-12-23 15:20:00,239.22,239.22,239.01,239.08,7918.760898553697,223.1725,223.1725,222.9766,223.0419,7918.7609
2020-12-23 15:25:00,239.06,239.08,238.75,238.77,7424.351215509283,223.0232,223.0419,222.734,222.7527,7424.3512
2020-12-23 15:30:00,238.77,238.91,238.66,238.67,6448.866550415427,222.7527,222.8833,222.65,222.6594,6448.8666
2020-12-23 15:35:00,238.7,238.86,238.66,238.66,6979.177351523233,222.6874,222.8366,222.65,222.65,6979.1774
2020-12-23 15:40:00,238.63,238.63,238.46,238.58,10036.926864293771,222.6221,222.6221,222.4635,222.5754,10036.9269
2020-12-23 15:45:00,238.59,238.64,238.35,238.48,12238.17827469484,222.5847,222.6314,222.3608,222.4821,12238.1783
2020-12-23 15:50:00,238.52,238.52,238.07,238.27,15873.422915170786,222.5194,222.5194,222.0996,222.2862,15873.4229
2020-12-23 15:55:00,238.29,238.69,238.05,238.07,48840.90675966765,222.3049,222.678,222.081,222.0996,48840.9068
2020-12-24 09:30:00,238.75,240.02,238.75,240.02,8842.958252128423,222.734,223.9188,222.734,223.9188,8842.9583
2020-12-24 09:35:00,240.05,240.76,239.84,240.68,6555.544158375218,223.9468,224.6092,223.7509,224.5345,6555.5442
2020-12-24 09:40:00,240.73,241.17,240.27,240.38,17935.172838239818,224.5812,224.9917,224.152,224.2547,17935.1728
2020-12-24 09:45:00,240.55,241.02,240.26,240.86,8951.68735254898,224.4133,224.8517,224.1427,224.7025,8951.6874
2020-12-24 09:50:00,240.65,241.23,240.65,241.23,1128.3208534208636,224.5066,225.0476,224.5066,225.0476,1128.3209
2020-12-24 09:55:00,241.21,241.37,240.62,240.83,7763.873217765924,225.029,225.1783,224.4786,224.6745,7763.8732
2020-12-24 10:00:00,240.85,241.83,240.84,241.46,10014.360447225356,224.6931,225.6074,224.6838,225.2622,10014.3604
2020-12-24 10:05:00,241.56,242.17,241.35,241.95,6740.178479844087,225.3555,225.9246,225.1596,225.7193,6740.1785
2020-12-24 10:10:00,242.17,242.55,242.13,242.35,8226.484767668479,225.9246,226.2791,225.8873,226.0925,8226.4848
2020-12-24 10:15:00,242.34,242.71,242.25,242.56,8251.102677197661,226.0832,226.4284,225.9992,226.2884,8251.1027
2020-12-24 10:20:00,242.61,242.99,242.52,242.89,4564.570725202585,226.3351,226.6896,226.2511,226.5963,4564.5707
2020-12-24 10:25:00,242.87,242.95,242.53,242.65,8443.942968509591,226.5776,226.6523,226.2604,226.3724,8443.943
2020-12-24 10:30:00,242.66,242.67,242.39,242.59,3570.622627961842,226.3817,226.391,226.1298,226.3164,3570.6226
2020-12-24 10:35:00,242.54,242.54,242.28,242.29,5449.789722022772,226.2698,226.2698,226.0272,226.0365,5449.7897
2020-12-24 10:40:00,242.29,242.29,241.95,242.17,3804.492768489076,226.0365,226.0365,225.7193,225.9246,3804.4928
2020-12-24 10:45:00,242.14,242.17,241.71,241.76,4717.406913529592,225.8966,225.9246,225.4954,225.5421,4717.4069
2020-12-24 10:50:00,241.9,242.09,241.83,242.04,3383.936814032208,225.6727,225.85,225.6074,225.8033,3383.9368
2020-12-24 10:55:00,242.11,242.12,241.7,241.84,3202.3797312544875,225.8686,225.8779,225.4861,225.6167,3202.3797
2020-12-24 11:00:00,241.78,241.78,241.58,241.69,3611.652477177146,225.5607,225.5607,225.3742,225.4768,3611.6525
2020-12-24 11:05:00,241.68,242.0,241.65,241.96,5291.824802543851,225.4675,225.766,225.4395,225.7287,5291.8248
2020-12-24 11:10:00,241.97,242.1,241.42,241.64,7303.313160324135,225.738,225.8593,225.2249,225.4301,7303.3132
2020-12-24 11:15:00,241.61,241.61,241.04,241.14,8268.540363114165,225.4022,225.4022,224.8704,224.9637,8268.5404
2020-12-24 11:20:00,241.22,241.46,241.09,241.44,4359.421479126064,225.0383,225.2622,224.917,225.2436,4359.4215
2020-12-24 11:25:00,241.33,241.34,240.99,241.02,4927.684890758026,225.1409,225.1503,224.8237,224.8517,4927.6849
2020-12-24 11:30:00,241.02,241.2,240.68,241.19,3996.307313570623,224.8517,225.0197,224.5345,225.0103,3996.3073
2020-12-24 11:35:00,241.08,241.28,241.06,241.27,3174.684583034157,224.9077,225.0943,224.889,225.085,3174.6846
2020-12-24 11:40:00,241.3,241.3,240.91,240.92,4784.080418504462,225.1129,225.1129,224.7491,224.7584,4784.0804
2020-12-24 11:45:00,240.9,240.9,240.65,240.87,1866.858139296338,224.7398,224.7398,224.5066,224.7118,1866.8581
2020-12-24 11:50:00,240.95,241.08,240.84,241.08,2368.448045953431,224.7864,224.9077,224.6838,224.9077,2368.448
2020-12-24 11:55:00,241.09,241.3,241.03,241.08,4461.996102164324,224.917,225.1129,224.8611,224.9077,4461.9961
2020-12-24 12:00:00,241.12,241.25,240.99,241.09,3923.4793312134575,224.945,225.0663,224.8237,224.917,3923.4793
2020-12-24 12:05:00,241.26,241.66,241.19,241.42,10538.516770950866,225.0756,225.4488,225.0103,225.2249,10538.5168
2020-12-24 12:10:00,241.3,241.45,241.3,241.44,1257.5648784490716,225.1129,225.2529,225.1129,225.2436,1257.5649
2020-12-24 12:15:00,241.38,241.83,241.38,241.56,5404.656887885937,225.1876,225.6074,225.1876,225.3555,5404.6569
2020-12-24 12:20:00,241.59,241.78,241.51,241.78,2328.4439429685094,225.3835,225.5607,225.3089,225.5607,2328.4439
2020-12-24 12:25:00,241.82,241.92,241.62,241.67,5103.087496153452,225.5981,225.6914,225.4115,225.4581,5103.0875
2020-12-24 12:30:00,241.85,242.11,241.85,242.09,3252.641296543235,225.6261,225.8686,225.6261,225.85,3252.6413
2020-12-24 12:35:00,242.13,242.17,241.86,241.92,5307.21099599959,225.8873,225.9246,225.6354,225.6914,5307.211
2020-12-24 12:40:00,241.91,242.42,241.87,242.39,5389.270694430198,225.682,226.1578,225.6447,226.1298,5389.2707
2020-12-24 12:45:00,242.41,242.43,242.23,242.39,7185.352343830136,226.1485,226.1671,225.9806,226.1298,7185.3523
2020-12-24 12:50:00,242.44,242.56,241.89,241.89,10307.72386911478,226.1765,226.2884,225.6634,225.6634,10307.7239
2020-12-24 12:55:00,241.9,242.02,241.68,241.99,13860.908811160118,225.6727,225.7846,225.4675,225.7567,13860.9088
2020-12-28 09:30:00,242.56,243.2,242.18,242.61,20624.679454303005,226.2884,226.8855,225.9339,226.3351,20624.6795
2020-12-28 09:35:00,242.74,243.13,242.38,242.84,7795.671350907785,226.4563,226.8202,226.1205,226.5496,7795.6714
2020-12-28 09:40:00,242.84,243.14,242.69,243.03,13289.568160837009,226.5496,226.8295,226.4097,226.7269,13289.5682
2020-12-28 09:45:00,242.89,243.11,242.52,242.63,11683.24956405785,226.5963,226.8015,226.2511,226.3537,11683.2496
2020-12-28 09:50:00,242.65,242.78,242.26,242.3,9182.480254385066,226.3724,226.4937,226.0085,226.0459,9182.4803
2020-12-28 09:55:00,242.34,242.38,242.05,242.06,6731.9725100010255,226.0832,226.1205,225.8126,225.822,6731.9725
2020-12-28 10:00:00,242.23,242.23,241.98,242.11,4200.43081341676,225.9806,225.9806,225.7473,225.8686,4200.4308
2020-12-28 10:05:00,242.2,242.7,242.2,242.38,11311.929428659349,225.9526,226.419,225.9526,226.1205,11311.9294
2020-12-28 10:10:00,242.32,242.56,242.21,242.41,4824.084521489383,226.0645,226.2884,225.9619,226.1485,4824.0845
2020-12-28 10:15:00,242.47,243.52,242.29,243.52,12684.377884911271,226.2045,227.184,226.0365,227.184,12684.3779
2020-12-28 10:20:00,243.42,243.6,243.18,243.48,7358.703456764796,227.0907,227.2587,226.8668,227.1467,7358.7035
2020-12-28 10:25:00,243.34,243.42,242.89,242.89,4241.460662632065,227.0161,227.0907,226.5963,226.5963,4241.4607
2020-12-28 10:30:00,243.01,243.57,242.95,243.44,8694.225048722945,226.7082,227.2307,226.6523,227.1094,8694.225
2020-12-28 10:35:00,243.43,243.53,242.91,242.91,7023.284439429684,227.1001,227.1934,226.6149,226.6149,7023.2844
2020-12-28 10:40:00,243.06,243.14,242.77,242.77,2186.89096317571,226.7549,226.8295,226.4843,226.4843,2186.891
2020-12-28 10:45:00,242.91,243.03,242.81,242.95,3310.083085444661,226.6149,226.7269,226.5217,226.6523,3310.0831
2020-12-28 10:50:00,242.95,243.12,242.45,242.5,4847.676684788184,226.6523,226.8109,226.1858,226.2324,4847.6767
2020-12-28 10:55:00,242.46,242.47,241.99,241.99,2286.388347522822,226.1951,226.2045,225.7567,225.7567,2286.3883
2020-12-28 11:00:00,241.84,242.25,241.84,242.16,5490.819571238076,225.6167,225.9992,225.6167,225.9153,5490.8196
2020-12-28 11:05:00,242.17,242.39,242.14,242.17,7641.809416350395,225.9246,226.1298,225.8966,225.9246,7641.8094
2020-12-28 11:10:00,242.21,242.34,242.11,242.34,6771.976612985947,225.9619,226.0832,225.8686,226.0832,6771.9766
2020-12-28 11:15:00,242.29,242.34,242.21,242.25,3752.179710739563,226.0365,226.0832,225.9619,225.9992,3752.1797
2020-12-28 11:20:00,242.28,242.54,242.24,242.47,4678.428556775054,226.0272,226.2698,225.9899,226.2045,4678.4286
2020-12-28 11:25:00,242.5,242.64,242.37,242.5,3410.606216022156,226.2324,226.3631,226.1112,226.2324,3410.6062
2020-12-28 11:30:00,242.46,242.55,242.42,242.55,1477.0745717509487,226.1951,226.2791,226.1578,226.2791,1477.0746
2020-12-28 11:35:00,242.48,242.53,242.39,242.4,6709.406092932608,226.2138,226.2604,226.1298,226.1392,6709.4061
2020-12-28 11:40:00,242.62,242.62,242.44,242.62,1333.4700994973844,226.3444,226.3444,226.1765,226.3444,1333.4701
2020-12-28 11:45:00,242.58,242.85,242.55,242.84,2181.7622320237974,226.3071,226.559,226.2791,226.5496,2181.7622
2020-12-28 11:50:00,242.88,243.11,242.82,243.11,3633.1931480151807,226.587,226.8015,226.531,226.8015,3633.1931
2020-12-28 11:55:00,243.04,243.04,242.65,242.68,1609.3958354703043,226.7362,226.7362,226.3724,226.4004,1609.3958
2020-12-28 12:00:00,242.54,242.81,242.52,242.55,2461.790952918248,226.2698,226.5217,226.2511,226.2791,2461.791
2020-12-28 12:05:00,242.54,242.72,242.51,242.72,1217.56077546415,226.2698,226.4377,226.2418,226.4377,1217.5608
2020-12-28 12:10:00,242.66,242.92,242.52,242.69,2201.2514104010666,226.3817,226.6243,226.2511,226.4097,2201.2514
2020-12-28 12:15:00,242.66,242.73,242.45,242.54,4432.2494614832285,226.3817,226.447,226.1858,226.2698,4432.2495
2020-12-28 12:20:00,242.55,242.56,242.42,242.44,6750.435942147912,226.2791,226.2884,226.1578,226.1765,6750.4359
2020-12-28 12:25:00,242.44,242.7,242.43,242.48,3229.049133244436,226.1765,226.419,226.1671,226.2138,3229.0491
2020-12-28 12:30:00,242.48,242.54,242.42,242.51,2421.7868499333263,226.2138,226.2698,226.1578,226.2418,2421.7868
2020-12-28 12:35:00,242.65,242.72,242.57,242.66,1641.1939686121652,226.3724,226.4377,226.2978,226.3817,1641.194
2020-12-28 12:40:00,242.67,242.84,242.46,242.53,4250.692378705508,226.391,226.5496,226.1951,226.2604,4250.6924
2020-12-28 12:45:00,242.57,242.61,242.43,242.48,3578.828597804903,226.2978,226.3351,226.1671,226.2138,3578.8286
2020-12-28 12:50:00,242.5,242.5,242.28,242.32,10511.847368960918,226.2324,226.2324,226.0272,226.0645,10511.8474
2020-12-28 12:55:00,242.31,242.48,242.27,242.35,7278.695250794953,226.0552,226.2138,226.0179,226.0925,7278.6953
2020-12-28 13:00:00,242.34,242.38,241.87,241.87,10788.798851164222,226.0832,226.1205,225.6447,225.6447,10788.7989
2020-12-28 13:05:00,241.86,241.86,241.34,241.34,2558.2110985742124,225.6354,225.6354,225.1503,225.1503,2558.2111
2020-12-28 13:10:00,241.41,241.65,241.36,241.54,4457.893117242794,225.2156,225.4395,225.1689,225.3368,4457.8931
2020-12-28 13:15:00,241.52,241.52,241.08,241.24,4536.875576982255,225.3182,225.3182,224.9077,225.057,4536.8756
2020-12-28 13:20:00,241.22,241.29,241.22,241.29,410.2984921530413,225.0383,225.1036,225.0383,225.1036,410.2985
2020-12-28 13:25:00,241.28,241.51,241.23,241.44,2992.1017540260536,225.0943,225.3089,225.0476,225.2436,2992.1018
2020-12-28 13:30:00,241.41,241.8,241.35,241.8,5368.7557698225455,225.2156,225.5794,225.1596,225.5794,5368.7558
2020-12-28 13:35:00,241.72,241.72,241.46,241.46,2986.973022874141,225.5048,225.5048,225.2622,225.2622,2986.973
2020-12-28 13:40:00,241.5,241.75,241.42,241.63,4210.688275720587,225.2995,225.5328,225.2249,225.4208,4210.6883
2020-12-28 13:45:00,241.65,241.76,241.55,241.55,2149.9640988819365,225.4395,225.5421,225.3462,225.3462,2149.9641
2020-12-28 13:50:00,241.43,241.61,241.42,241.43,2831.059595855985,225.2342,225.4022,225.2249,225.2342,2831.0596
2020-12-28 13:55:00,241.5,241.64,241.42,241.64,3839.368140322084,225.2995,225.4301,225.2249,225.4301,3839.3681
2020-12-28 14:00:00,241.68,241.72,241.66,241.66,1001.1283208534207,225.4675,225.5048,225.4488,225.4488,1001.1283
2020-12-28 14:05:00,241.57,241.81,241.57,241.74,1161.1447327931069,225.3648,225.5887,225.3648,225.5234,1161.1447
2020-12-28 14:10:00,241.77,241.88,241.63,241.73,4058.877833623961,225.5514,225.654,225.4208,225.5141,4058.8778
2020-12-28 14:15:00,241.65,242.08,241.65,242.0,1184.7368960919068,225.4395,225.8406,225.4395,225.766,1184.7369
2020-12-28 14:20:00,241.96,241.96,241.58,241.64,4153.246486819161,225.7287,225.7287,225.3742,225.4301,4153.2465
2020-12-28 14:25:00,241.56,241.65,241.5,241.63,2889.527130987793,225.3555,225.4395,225.2995,225.4208,2889.5271
2020-12-28 14:30:00,241.6,241.77,241.49,241.53,6947.379218381372,225.3928,225.5514,225.2902,225.3275,6947.3792
2020-12-28 14:35:00,241.66,241.75,241.59,241.71,2259.718945532876,225.4488,225.5328,225.3835,225.4954,2259.7189
2020-12-28 14:40:00,241.78,241.97,241.78,241.83,3282.3879372243305,225.5607,225.738,225.5607,225.6074,3282.3879
2020-12-28 14:45:00,241.85,241.86,241.65,241.68,2309.980510821623,225.6261,225.6354,225.4395,225.4675,2309.9805
2020-12-28 14:50:00,241.68,241.78,241.68,241.7,2461.790952918248,225.4675,225.5607,225.4675,225.4861,2461.791
2020-12-28 14:55:00,241.75,242.0,241.75,241.86,2787.978254179916,225.5328,225.766,225.5328,225.6354,2787.9783
2020-12-28 15:00:00,241.88,241.91,241.77,241.87,1248.3331623756285,225.654,225.682,225.5514,225.6447,1248.3332
2020-12-28 15:05:00,241.87,241.91,241.59,241.69,2546.927890040004,225.6447,225.682,225.3835,225.4768,2546.9279
2020-12-28 15:10:00,241.64,241.86,241.63,241.85,2667.9659452251512,225.4301,225.6354,225.4208,225.6261,2667.9659
2020-12-28 15:15:00,241.9,241.97,241.75,241.83,1809.416350394912,225.6727,225.738,225.5328,225.6074,1809.4164
2020-12-28 15:20:00,241.77,241.78,241.56,241.61,2876.19242999282,225.5514,225.5607,225.3555,225.4022,2876.1924
2020-12-28 15:25:00,241.59,241.74,241.57,241.6,3224.9461483229047,225.3835,225.5234,225.3648,225.3928,3224.9461
2020-12-28 15:30:00,241.59,241.97,241.59,241.95,3075.1871986870447,225.3835,225.738,225.3835,225.7193,3075.1872
2020-12-28 15:35:00,241.88,242.21,241.84,241.97,3692.686429377372,225.654,225.9619,225.6167,225.738,3692.6864
2020-12-28 15:40:00,242.02,242.24,241.98,242.19,3034.1573494717404,225.7846,225.9899,225.7473,225.9432,3034.1573
2020-12-28 15:45:00,242.16,242.25,241.82,241.93,16206.790440045132,225.9153,225.9992,225.5981,225.7007,16206.7904
2020-12-28 15:50:00,241.99,242.02,241.72,241.9,12901.836085752384,225.7567,225.7846,225.5048,225.6727,12901.8361
2020-12-28 15:55:00,241.94,242.14,241.87,242.03,27307.416145245665,225.71,225.8966,225.6447,225.794,27307.4161
2020-12-29 09:30:00,243.15,244.36,243.15,244.07,23292.645399528155,226.8388,227.9677,226.8388,227.6971,23292.6454
2020-12-29 09:35:00,244.21,244.46,243.22,243.73,13912.196122679248,227.8277,228.061,226.9042,227.3799,13912.1961
2020-12-29 09:40:00,243.77,243.79,243.26,243.72,4579.956918658324,227.4173,227.4359,226.9415,227.3706,4579.9569
2020-12-29 09:45:00,243.48,243.77,243.31,243.58,21852.49769207098,227.1467,227.4173,226.9881,227.24,21852.4977
2020-12-29 09:50:00,243.63,243.63,242.99,242.99,2392.040209252231,227.2866,227.2866,226.6896,226.6896,2392.0402
2020-12-29 09:55:00,243.23,243.39,242.83,243.21,5356.446815057954,226.9135,227.0627,226.5403,226.8948,5356.4468
2020-12-29 10:00:00,243.16,243.17,242.75,242.83,5586.213970663657,226.8482,226.8575,226.4657,226.5403,5586.214
2020-12-29 10:05:00,242.75,242.95,242.74,242.75,4102.984921530413,226.4657,226.6523,226.4563,226.4657,4102.9849
2020-12-29 10:10:00,242.75,243.58,242.75,243.46,4750.230792901836,226.4657,227.24,226.4657,227.1281,4750.2308
2020-12-29 10:15:00,243.43,243.43,243.13,243.27,2391.0144630218483,227.1001,227.1001,226.8202,226.9508,2391.0145
2020-12-29 10:20:00,243.08,243.1,242.57,242.63,4887.680787773104,226.7735,226.7922,226.2978,226.3537,4887.6808
2020-12-29 10:25:00,242.63,242.96,242.62,242.86,9567.135090778542,226.3537,226.6616,226.3444,226.5683,9567.1351
2020-12-29 10:30:00,242.84,242.84,242.3,242.36,1821.725305159504,226.5496,226.5496,226.0459,226.1018,1821.7253
2020-12-29 10:35:00,242.43,242.46,242.07,242.13,4566.62221766335,226.1671,226.1951,225.8313,225.8873,4566.6222
2020-12-29 10:40:00,242.17,242.29,242.04,242.22,3598.317776182173,225.9246,226.0365,225.8033,225.9712,3598.3178
2020-12-29 10:45:00,242.2,242.55,242.19,242.55,923.171607344343,225.9526,226.2791,225.9432,226.2791,923.1716
2020-12-29 10:50:00,242.58,242.67,242.4,242.47,4480.459534311211,226.3071,226.391,226.1392,226.2045,4480.4595
2020-12-29 10:55:00,242.38,242.38,242.07,242.29,2404.349164016822,226.1205,226.1205,225.8313,226.0365,2404.3492
2020-12-29 11:00:00,242.27,242.46,242.08,242.24,7495.127705405683,226.0179,226.1951,225.8406,225.9899,7495.1277
2020-12-29 11:05:00,242.27,242.33,241.96,242.02,4062.980818545492,226.0179,226.0739,225.7287,225.7846,4062.9808
2020-12-29 11:10:00,242.02,242.02,241.83,241.83,1970.458508564981,225.7846,225.7846,225.6074,225.6074,1970.4585
2020-12-29 11:15:00,241.93,241.93,241.72,241.86,3581.9058364960506,225.7007,225.7007,225.5048,225.6354,3581.9058
2020-12-29 11:20:00,241.87,242.22,241.82,242.22,2292.5428249051183,225.6447,225.9712,225.5981,225.9712,2292.5428
2020-12-29 11:25:00,242.37,242.41,242.03,242.11,2374.602523335727,226.1112,226.1485,225.794,225.8686,2374.6025
2020-12-29 11:30:00,242.22,242.23,242.06,242.2,1358.0880090265669,225.9712,225.9806,225.822,225.9526,1358.088
2020-12-29 11:35:00,242.21,242.29,242.07,242.2,5061.031900707765,225.9619,226.0365,225.8313,225.9526,5061.0319
2020-12-29 11:40:00,242.24,242.3,241.98,242.17,7887.988511642219,225.9899,226.0459,225.7473,225.9246,7887.9885
2020-12-29 11:45:00,242.17,242.2,242.12,242.2,2256.6417068417272,225.9246,225.9526,225.8779,225.9526,2256.6417
2020-12-29 11:50:00,242.16,242.16,241.81,241.81,1357.062262796184,225.9153,225.9153,225.5887,225.5887,1357.0623
2020-12-29 11:55:00,241.6,241.87,241.57,241.76,5050.774438403939,225.3928,225.6447,225.3648,225.5421,5050.7744
2020-12-29 12:00:00,241.74,242.17,241.71,242.17,46192.42999281977,225.5234,225.9246,225.4954,225.9246,46192.43
2020-12-29 12:05:00,242.17,242.43,242.17,242.3,3461.893527541286,225.9246,226.1671,225.9246,226.0459,3461.8935
2020-12-29 12:10:00,242.31,242.43,242.04,242.18,6616.063185967792,226.0552,226.1671,225.8033,225.9339,6616.0632
2020-12-29 12:15:00,242.18,242.46,242.18,242.37,4318.39162991076,225.9339,226.1951,225.9339,226.1112,4318.3916
2020-12-29 12:20:00,242.38,242.38,242.04,242.04,3347.0099497384344,226.1205,226.1205,225.8033,225.8033,3347.0099
2020-12-29 12:25:00,242.04,242.33,241.99,242.27,11956.098061339624,225.8033,226.0739,225.7567,226.0179,11956.0981
2020-12-29 12:30:00,242.21,242.21,241.59,241.77,3103.908093137757,225.9619,225.9619,225.3835,225.5514,3103.9081
2020-12-29 12:35:00,241.78,241.82,241.5,241.5,21289.363011590933,225.5607,225.5981,225.2995,225.2995,21289.363
2020-12-29 12:40:00,241.52,241.66,241.46,241.46,1054.467124833316,225.3182,225.4488,225.2622,225.2622,1054.4671
2020-12-29 12:45:00,241.34,241.57,241.22,241.57,4106.062160221561,225.1503,225.3648,225.0383,225.3648,4106.0622
2020-12-29 12:50:00,241.52,241.52,241.1,241.18,2396.143194173761,225.3182,225.3182,224.9264,225.001,2396.1432
2020-12-29 12:55:00,241.1,241.39,241.07,241.39,2811.570417478716,224.9264,225.1969,224.8984,225.1969,2811.5704
2020-12-29 13:00:00,241.38,241.41,241.29,241.29,5035.3882449482,225.1876,225.2156,225.1036,225.1036,5035.3882
2020-12-29 13:05:00,241.32,241.63,241.19,241.53,4711.252436147297,225.1316,225.4208,225.0103,225.3275,4711.2524
2020-12-29 13:10:00,241.53,241.73,241.44,241.73,3065.9554826136014,225.3275,225.5141,225.2436,225.5141,3065.9555
2020-12-29 13:15:00,241.77,241.77,241.69,241.69,1963.2782849523028,225.5514,225.5514,225.4768,225.4768,1963.2783
2020-12-29 13:20:00,241.69,241.87,241.66,241.83,7694.122474099908,225.4768,225.6447,225.4488,225.6074,7694.1225
2020-12-29 13:25:00,241.78,241.87,241.77,241.86,3226.99764078367,225.5607,225.6447,225.5514,225.6354,3226.9976
2020-12-29 13:30:00,241.83,242.0,241.78,242.0,1889.4245563647555,225.6074,225.766,225.5607,225.766,1889.4246
2020-12-29 13:35:00,241.96,242.07,241.88,241.88,1695.5585188224431,225.7287,225.8313,225.654,225.654,1695.5585
2020-12-29 13:40:00,241.81,241.83,241.78,241.81,661.6063185967791,225.5887,225.6074,225.5607,225.5887,661.6063
2020-12-29 13:45:00,241.82,241.91,241.69,241.72,1569.391732485383,225.5981,225.682,225.4768,225.5048,1569.3917
2020-12-29 13:50:00,241.78,241.88,241.78,241.81,1046.2611549902554,225.5607,225.654,225.5607,225.5887,1046.2612
2020-12-29 13:55:00,241.76,241.89,241.6,241.82,3347.0099497384344,225.5421,225.6634,225.3928,225.5981,3347.0099
2020-12-29 14:00:00,241.8,242.43,241.67,242.28,14973.843471125245,225.5794,226.1671,225.4581,226.0272,14973.8435
2020-12-29 14:05:00,242.16,242.27,241.78,241.87,3701.9181454508152,225.9153,226.0179,225.5607,225.6447,3701.9181
2020-12-29 14:10:00,241.86,241.95,241.47,241.47,2256.6417068417272,225.6354,225.7193,225.2715,225.2715,2256.6417
2020-12-29 14:15:00,241.66,241.76,241.39,241.39,3651.656580162068,225.4488,225.5421,225.1969,225.1969,3651.6566
2020-12-29 14:20:00,241.53,241.96,241.53,241.96,5262.078161862755,225.3275,225.7287,225.3275,225.7287,5262.0782
2020-12-29 14:25:00,241.89,241.89,241.73,241.77,1180.6339111703765,225.6634,225.6634,225.5141,225.5514,1180.6339
2020-12-29 14:30:00,241.75,241.91,241.64,241.91,2769.514822033029,225.5328,225.682,225.4301,225.682,2769.5148
2020-12-29 14:35:00,241.94,242.13,241.83,242.12,7679.762026874551,225.71,225.8873,225.6074,225.8779,7679.762
2020-12-29 14:40:00,242.07,242.14,242.02,242.02,1698.635757513591,225.8313,225.8966,225.7846,225.7846,1698.6358
2020-12-29 14:45:00,242.02,242.15,242.0,242.03,3797.3125448763976,225.7846,225.9059,225.766,225.794,3797.3125
2020-12-29 14:50:00,242.05,242.35,242.02,242.17,3118.268540363114,225.8126,226.0925,225.7846,225.9246,3118.2685
2020-12-29 14:55:00,242.14,242.22,242.13,242.22,1327.315622115089,225.8966,225.9712,225.8873,225.9712,1327.3156
2020-12-29 15:00:00,242.22,242.32,242.08,242.23,3019.796902246384,225.9712,226.0645,225.8406,225.9806,3019.7969
2020-12-29 15:05:00,242.21,242.25,241.94,242.17,2089.445071289363,225.9619,225.9992,225.71,225.9246,2089.4451
2020-12-29 15:10:00,242.17,242.35,242.17,242.28,4683.557287926967,225.9246,226.0925,225.9246,226.0272,4683.5573
2020-12-29 15:15:00,242.28,242.32,242.16,242.27,5595.445686737101,226.0272,226.0645,225.9153,226.0179,5595.4457
2020-12-29 15:20:00,242.27,242.46,242.27,242.33,12026.874551236024,226.0179,226.1951,226.0179,226.0739,12026.8746
2020-12-29 15:25:00,242.26,242.68,242.26,242.68,10224.63842445379,226.0085,226.4004,226.0085,226.4004,10224.6384
2020-12-29 15:30:00,242.62,242.7,242.55,242.62,3867.0632885424143,226.3444,226.419,226.2791,226.3444,3867.0633
2020-12-29 15:35:00,242.64,242.91,242.58,242.83,5407.734126577085,226.3631,226.6149,226.3071,226.5403,5407.7341
2020-12-29 15:40:00,242.78,242.99,242.78,242.95,4124.525592368448,226.4937,226.6896,226.4937,226.6523,4124.5256
2020-12-29 15:45:00,242.88,243.0,242.76,242.89,10411.324238383424,226.587,226.6989,226.475,226.5963,10411.3242
2020-12-29 15:50:00,242.7,242.84,242.37,242.42,11729.40814442507,226.419,226.5496,226.1112,226.1578,11729.4081
2020-12-29 15:55:00,242.35,242.56,242.04,242.21,45975.99753820904,226.0925,226.2884,225.8033,225.9619,45975.9975
2020-12-30 09:30:00,242.37,242.96,242.37,242.89,7004.821007282798,226.1112,226.6616,226.1112,226.5963,7004.821
2020-12-30 09:35:00,242.72,242.92,242.26,242.53,2285.36260129244,226.4377,226.6243,226.0085,226.2604,2285.3626
2020-12-30 09:40:00,242.41,242.9,242.17,242.63,2245.3584983075184,226.1485,226.6056,225.9246,226.3537,2245.3585
2020-12-30 09:45:00,242.73,242.73,242.29,242.59,3151.092419735357,226.447,226.447,226.0365,226.3164,3151.0924
2020-12-30 09:50:00,242.48,242.57,242.25,242.35,2778.746538106472,226.2138,226.2978,225.9992,226.0925,2778.7465
2020-12-30 09:55:00,242.44,242.44,241.85,241.88,1846.343214688686,226.1765,226.1765,225.6261,225.654,1846.3432
2020-12-30 10:00:00,242.08,242.91,242.07,242.91,11500.666735049748,225.8406,226.6149,225.8313,226.6149,11500.6667
2020-12-30 10:05:00,243.05,243.08,242.83,243.08,4298.90245153349,226.7456,226.7735,226.5403,226.7735,4298.9025
2020-12-30 10:10:00,242.97,243.08,242.62,242.62,3527.541286285773,226.6709,226.7735,226.3444,226.3444,3527.5413
2020-12-30 10:15:00,242.78,243.01,242.76,242.76,1384.7574110165144,226.4937,226.7082,226.475,226.475,1384.7574
2020-12-30 10:20:00,242.69,242.69,242.31,242.39,3641.399117858242,226.4097,226.4097,226.0552,226.1298,3641.3991
2020-12-30 10:25:00,242.33,242.45,242.22,242.35,4857.934147092009,226.0739,226.1858,225.9712,226.0925,4857.9341
2020-12-30 10:30:00,242.45,242.74,242.29,242.49,4329.674838444968,226.1858,226.4563,226.0365,226.2231,4329.6748
2020-12-30 10:35:00,242.46,242.53,241.94,242.04,2359.216329879988,226.1951,226.2604,225.71,225.8033,2359.2163
2020-12-30 10:40:00,241.89,242.26,241.78,241.78,2872.089445071289,225.6634,226.0085,225.5607,225.5607,2872.0894
2020-12-30 10:45:00,241.85,241.99,241.83,241.99,2209.457380244128,225.6261,225.7567,225.6074,225.7567,2209.4574
2020-12-30 10:50:00,241.94,241.94,241.54,241.54,1343.7275618012104,225.71,225.71,225.3368,225.3368,1343.7276
2020-12-30 10:55:00,241.51,241.76,241.43,241.58,2328.4439429685094,225.3089,225.5421,225.2342,225.3742,2328.4439
2020-12-30 11:00:00,241.44,241.76,241.44,241.76,3899.8871679146578,225.2436,225.5421,225.2436,225.5421,3899.8872
2020-12-30 11:05:00,241.67,241.76,241.22,241.28,8918.863473176736,225.4581,225.5421,225.0383,225.0943,8918.8635
2020-12-30 11:10:00,241.23,241.31,240.99,241.2,5631.3468048004925,225.0476,225.1223,224.8237,225.0197,5631.3468
2020-12-30 11:15:00,241.18,241.26,241.06,241.26,5596.471432967483,225.001,225.0756,224.889,225.0756,5596.4714
2020-12-30 11:20:00,241.21,241.32,241.21,241.21,2345.881628885014,225.029,225.1316,225.029,225.029,2345.8816
2020-12-30 11:25:00,241.21,241.21,240.64,240.85,6190.378500359011,225.029,225.029,224.4972,224.6931,6190.3785
2020-12-30 11:30:00,240.85,241.03,240.8,241.03,1639.1424761514002,224.6931,224.8611,224.6465,224.8611,1639.1425
2020-12-30 11:35:00,241.05,241.05,240.8,240.8,24194.276336034465,224.8797,224.8797,224.6465,224.6465,24194.2763
2020-12-30 11:40:00,240.8,240.99,240.8,240.95,4308.134167606934,224.6465,224.8237,224.6465,224.7864,4308.1342
2020-12-30 11:45:00,240.96,241.01,240.84,241.01,4345.061031900707,224.7958,224.8424,224.6838,224.8424,4345.061
2020-12-30 11:50:00,241.1,241.1,240.99,241.05,2309.980510821623,224.9264,224.9264,224.8237,224.8797,2309.9805
2020-12-30 11:55:00,241.03,241.1,240.9,240.9,2260.744691763258,224.8611,224.9264,224.7398,224.7398,2260.7447
2020-12-30 12:00:00,240.83,240.84,240.66,240.7,2683.35213868089,224.6745,224.6838,224.5159,224.5532,2683.3521
2020-12-30 12:05:00,240.78,240.82,240.63,240.71,1747.871576571956,224.6278,224.6651,224.4879,224.5625,1747.8716
2020-12-30 12:10:00,240.74,240.79,240.4,240.49,2915.1707867473588,224.5905,224.6372,224.2733,224.3573,2915.1708
2020-12-30 12:15:00,240.55,240.7,240.54,240.7,1043.1839162991075,224.4133,224.5532,224.4039,224.5532,1043.1839
2020-12-30 12:20:00,240.81,240.81,240.6,240.6,1540.6708380346702,224.6558,224.6558,224.4599,224.4599,1540.6708
2020-12-30 12:25:00,240.66,240.82,240.66,240.82,820.5969843060826,224.5159,224.6651,224.5159,224.6651,820.597
2020-12-30 12:30:00,240.88,241.08,240.84,240.93,2541.799158888091,224.7211,224.9077,224.6838,224.7678,2541.7992
2020-12-30 12:35:00,241.07,241.1,240.75,241.1,3211.611447327931,224.8984,224.9264,224.5998,224.9264,3211.6114
2020-12-30 12:40:00,241.17,241.17,240.97,240.99,6522.720279002974,224.9917,224.9917,224.8051,224.8237,6522.7203
2020-12-30 12:45:00,240.84,241.08,240.84,241.0,4536.875576982255,224.6838,224.9077,224.6838,224.8331,4536.8756
2020-12-30 12:50:00,241.01,241.01,240.83,240.83,2288.439839983588,224.8424,224.8424,224.6745,224.6745,2288.4398
2020-12-30 12:55:00,240.92,240.92,240.79,240.82,2605.3954251718123,224.7584,224.7584,224.6372,224.6651,2605.3954
2020-12-30 13:00:00,240.81,240.99,240.79,240.97,26678.63370602113,224.6558,224.8237,224.6372,224.8051,26678.6337
2020-12-30 13:05:00,240.99,240.99,240.82,240.92,8320.853420863677,224.8237,224.8237,224.6651,224.7584,8320.8534
2020-12-30 13:10:00,240.94,241.19,240.82,241.04,9546.62016617089,224.7771,225.0103,224.6651,224.8704,9546.6202
2020-12-30 13:15:00,241.05,241.2,241.04,241.19,1538.6193455739049,224.8797,225.0197,224.8704,225.0103,1538.6193
2020-12-30 13:20:00,241.19,241.21,241.1,241.15,826.7514616883783,225.0103,225.029,224.9264,224.973,826.7515
2020-12-30 13:25:00,241.09,241.1,240.96,241.01,3641.399117858242,224.917,224.9264,224.7958,224.8424,3641.3991
2020-12-30 13:30:00,241.04,241.33,241.03,241.27,2072.0073853728586,224.8704,225.1409,224.8611,225.085,2072.0074
2020-12-30 13:35:00,241.27,241.27,241.12,241.12,794.9533285465176,225.085,225.085,224.945,224.945,794.9533
2020-12-30 13:40:00,241.16,241.36,241.14,241.36,1388.8603959380448,224.9823,225.1689,224.9637,225.1689,1388.8604
2020-12-30 13:45:00,241.49,241.67,241.49,241.67,1538.6193455739049,225.2902,225.4581,225.2902,225.4581,1538.6193
2020-12-30 13:50:00,241.63,241.63,241.41,241.47,2266.899169145553,225.4208,225.4208,225.2156,225.2715,2266.8992
2020-12-30 13:55:00,241.44,241.56,241.29,241.29,2804.3901938660374,225.2436,225.3555,225.1036,225.1036,2804.3902
2020-12-30 14:00:00,241.39,241.62,241.32,241.56,1733.5111293465995,225.1969,225.4115,225.1316,225.3555,1733.5111
2020-12-30 14:05:00,241.55,241.55,241.3,241.3,2235.101036003693,225.3462,225.3462,225.1129,225.1129,2235.101
2020-12-30 14:10:00,241.3,241.32,241.21,241.21,2496.6663247512565,225.1129,225.1316,225.029,225.029,2496.6663
2020-12-30 14:15:00,241.05,241.36,241.05,241.29,1477.0745717509487,224.8797,225.1689,224.8797,225.1036,1477.0746
2020-12-30 14:20:00,241.28,241.39,241.26,241.37,1128.3208534208636,225.0943,225.1969,225.0756,225.1783,1128.3209
2020-12-30 14:25:00,241.18,241.27,241.13,241.27,758.0264642527438,225.001,225.085,224.9544,225.085,758.0265
2020-12-30 14:30:00,241.2,241.2,240.97,241.12,1558.1085239511744,225.0197,225.0197,224.8051,224.945,1558.1085
2020-12-30 14:35:00,241.05,241.06,240.92,240.92,338.49625602625906,224.8797,224.889,224.7584,224.7584,338.4963
2020-12-30 14:40:00,240.87,240.97,240.87,240.97,1550.9283003384962,224.7118,224.8051,224.7118,224.8051,1550.9283
2020-12-30 14:45:00,241.12,241.17,240.92,241.1,1987.8961944814853,224.945,224.9917,224.7584,224.9264,1987.8962
2020-12-30 14:50:00,241.02,241.24,241.01,241.1,1576.5719560980613,224.8517,225.057,224.8424,224.9264,1576.572
2020-12-30 14:55:00,241.09,241.1,241.01,241.01,615.447738229562,224.917,224.9264,224.8424,224.8424,615.4477
2020-12-30 15:00:00,241.13,241.13,240.97,241.04,2052.518206995589,224.9544,224.9544,224.8051,224.8704,2052.5182
2020-12-30 15:05:00,241.12,241.21,241.0,241.01,2912.0935480562107,224.945,225.029,224.8331,224.8424,2912.0935
2020-12-30 15:10:00,240.97,241.05,240.94,240.94,1150.8872704892808,224.8051,224.8797,224.7771,224.7771,1150.8873
2020-12-30 15:15:00,240.94,240.95,240.82,240.87,1953.0208226484767,224.7771,224.7864,224.6651,224.7118,1953.0208
2020-12-30 15:20:00,240.83,240.96,240.69,240.96,3332.649502513078,224.6745,224.7958,224.5439,224.7958,3332.6495
2020-12-30 15:25:00,240.91,240.95,240.79,240.8,2601.2924402502817,224.7491,224.7864,224.6372,224.6465,2601.2924
2020-12-30 15:30:00,240.87,240.88,240.64,240.67,9739.46045748282,224.7118,224.7211,224.4972,224.5252,9739.4605
2020-12-30 15:35:00,240.72,240.72,240.61,240.62,4309.159913837317,224.5719,224.5719,224.4692,224.4786,4309.1599
2020-12-30 15:40:00,240.62,240.89,240.61,240.82,11198.07159708688,224.4786,224.7305,224.4692,224.6651,11198.0716
2020-12-30 15:45:00,240.83,241.05,240.68,240.96,7811.057544363524,224.6745,224.8797,224.5345,224.7958,7811.0575
2020-12-30 15:50:00,240.98,241.3,240.84,240.92,20158.9906657093,224.8144,225.1129,224.6838,224.7584,20158.9907
2020-12-30 15:55:00,240.94,240.99,240.44,240.48,49041.95302082265,224.7771,224.8237,224.3106,224.348,49041.953
2020-12-31 09:30:00,241.02,241.35,240.64,241.1,11826.854036311415,224.8517,225.1596,224.4972,224.9264,11826.854
2020-12-31 09:35:00,241.24,241.26,240.7,240.7,3880.397989537388,225.057,225.0756,224.5532,224.5532,3880.398
2020-12-31 09:40:00,240.76,241.12,240.59,240.8,9309.672786952508,224.6092,224.945,224.4506,224.6465,9309.6728
2020-12-31 09:45:00,240.73,241.05,240.57,241.05,2130.474920504667,224.5812,224.8797,224.4319,224.8797,2130.4749
2020-12-31 09:50:00,241.09,241.48,240.89,241.48,1447.327931069853,224.917,225.2809,224.7305,225.2809,1447.3279
2020-12-31 09:55:00,241.5,241.92,241.45,241.71,3415.734947174069,225.2995,225.6914,225.2529,225.4954,3415.7349
2020-12-31 10:00:00,241.63,242.12,241.63,241.95,1333.4700994973844,225.4208,225.8779,225.4208,225.7193,1333.4701
2020-12-31 10:05:00,242.01,242.32,241.84,242.22,2556.159606113448,225.7753,226.0645,225.6167,225.9712,2556.1596
2020-12-31 10:10:00,242.26,242.27,242.13,242.27,2954.149143501897,226.0085,226.0179,225.8873,226.0179,2954.1491
2020-12-31 10:15:00,242.2,242.57,242.13,242.37,3269.053236229357,225.9526,226.2978,225.8873,226.1112,3269.0532
2020-12-31 10:20:00,242.44,242.44,241.58,241.7,2951.07190481075,226.1765,226.1765,225.3742,225.4861,2951.0719
2020-12-31 10:25:00,241.65,241.69,241.43,241.64,4303.005436455021,225.4395,225.4768,225.2342,225.4301,4303.0054
2020-12-31 10:30:00,241.53,242.16,241.4,241.77,13012.616678633703,225.3275,225.9153,225.2062,225.5514,13012.6167
2020-12-31 10:35:00,241.77,241.91,241.47,241.57,2245.3584983075184,225.5514,225.682,225.2715,225.3648,2245.3585
2020-12-31 10:40:00,241.47,241.7,241.43,241.49,2561.2883372653605,225.2715,225.4861,225.2342,225.2902,2561.2883
2020-12-31 10:45:00,241.38,241.53,241.3,241.53,1466.817109447123,225.1876,225.3275,225.1129,225.3275,1466.8171
2020-12-31 10:50:00,241.53,241.59,241.09,241.09,3235.203610626731,225.3275,225.3835,224.917,224.917,3235.2036
2020-12-31 10:55:00,241.21,241.56,241.13,241.52,2303.826033439327,225.029,225.3555,224.9544,225.3182,2303.826
2020-12-31 11:00:00,241.69,241.96,241.32,241.32,5199.507641809416,225.4768,225.7287,225.1316,225.1316,5199.5076
2020-12-31 11:05:00,241.28,241.35,241.15,241.28,2520.2584880500563,225.0943,225.1596,224.973,225.0943,2520.2585
2020-12-31 11:10:00,241.3,241.32,241.06,241.32,2926.453995281567,225.1129,225.1316,224.889,225.1316,2926.454
2020-12-31 11:15:00,241.38,241.42,241.21,241.22,1341.676069340445,225.1876,225.2249,225.029,225.0383,1341.6761
2020-12-31 11:20:00,241.3,241.41,241.2,241.34,3739.8707559749714,225.1129,225.2156,225.0197,225.1503,3739.8708
2020-12-31 11:25:00,241.34,241.36,241.26,241.34,1661.7088932198174,225.1503,225.1689,225.0756,225.1503,1661.7089
2020-12-31 11:30:00,241.41,241.44,241.24,241.29,2053.543953225972,225.2156,225.2436,225.057,225.1036,2053.544
2020-12-31 11:35:00,241.37,241.68,241.37,241.57,6633.500871884296,225.1783,225.4675,225.1783,225.3648,6633.5009
2020-12-31 11:40:00,241.55,241.62,241.43,241.57,1501.6924812801312,225.3462,225.4115,225.2342,225.3648,1501.6925
2020-12-31 11:45:00,241.58,241.7,241.58,241.67,1052.415632372551,225.3742,225.4861,225.3742,225.4581,1052.4156
2020-12-31 11:50:00,241.78,242.08,241.77,241.77,5029.233767565904,225.5607,225.8406,225.5514,225.5514,5029.2338
2020-12-31 11:55:00,241.86,241.91,241.77,241.82,3005.4364550210275,225.6354,225.682,225.5514,225.5981,3005.4365
2020-12-31 12:00:00,241.89,242.09,241.88,242.09,1240.1271925325673,225.6634,225.85,225.654,225.85,1240.1272
2020-12-31 12:05:00,242.17,242.2,242.07,242.2,3917.324853831162,225.9246,225.9526,225.8313,225.9526,3917.3249
2020-12-31 12:10:00,242.2,242.21,242.1,242.12,2966.458098266489,225.9526,225.9619,225.8593,225.8779,2966.4581
2020-12-31 12:15:00,242.14,242.19,242.07,242.1,1722.227920812391,225.8966,225.9432,225.8313,225.8593,1722.2279
2020-12-31 12:20:00,242.14,242.37,242.07,242.25,2168.4275310288235,225.8966,226.1112,225.8313,225.9992,2168.4275
2020-12-31 12:25:00,242.29,242.52,242.27,242.27,2369.4737921838137,226.0365,226.2511,226.0179,226.0179,2369.4738
2020-12-31 12:30:00,242.3,242.36,242.25,242.27,1347.8305467227408,226.0459,226.1018,225.9992,226.0179,1347.8305
2020-12-31 12:35:00,242.21,242.5,242.21,242.43,2916.1965329777413,225.9619,226.2324,225.9619,226.1671,2916.1965
2020-12-31 12:40:00,242.43,242.52,242.38,242.44,3447.533080315929,226.1671,226.2511,226.1205,226.1765,3447.5331
2020-12-31 12:45:00,242.4,242.41,242.31,242.36,3360.3446507334083,226.1392,226.1485,226.0552,226.1018,3360.3447
2020-12-31 12:50:00,242.35,242.48,242.21,242.21,1747.871576571956,226.0925,226.2138,225.9619,225.9619,1747.8716
2020-12-31 12:55:00,242.16,242.23,242.13,242.13,2271.002154067084,225.9153,225.9806,225.8873,225.8873,2271.0022
2020-12-31 13:00:00,242.13,242.17,242.03,242.1,1648.3741922248437,225.8873,225.9246,225.794,225.8593,1648.3742
2020-12-31 13:05:00,242.08,242.1,241.82,241.86,1662.7346394502,225.8406,225.8593,225.5981,225.6354,1662.7346
2020-12-31 13:10:00,241.85,241.9,241.8,241.81,1158.067494101959,225.6261,225.6727,225.5794,225.5887,1158.0675
2020-12-31 13:15:00,241.85,241.88,241.59,241.61,2851.5745204636373,225.6261,225.654,225.3835,225.4022,2851.5745
2020-12-31 13:20:00,241.62,241.63,241.53,241.61,1065.7503333675247,225.4115,225.4208,225.3275,225.4022,1065.7503
2020-12-31 13:25:00,241.55,241.62,241.47,241.47,1232.946968919889,225.3462,225.4115,225.2715,225.2715,1232.947
2020-12-31 13:30:00,241.59,241.92,241.58,241.78,2542.824905118473,225.3835,225.6914,225.3742,225.5607,2542.8249
2020-12-31 13:35:00,241.7,241.82,241.61,241.66,2759.257359729203,225.4861,225.5981,225.4022,225.4488,2759.2574
2020-12-31 13:40:00,241.6,241.61,241.39,241.47,2187.9167094060927,225.3928,225.4022,225.1969,225.2715,2187.9167
2020-12-31 13:45:00,241.52,241.68,241.47,241.47,2318.186480664684,225.3182,225.4675,225.2715,225.2715,2318.1865
2020-12-31 13:50:00,241.4,241.51,241.39,241.44,2966.458098266489,225.2062,225.3089,225.1969,225.2436,2966.4581
2020-12-31 13:55:00,241.51,241.64,241.44,241.46,2122.268950661606,225.3089,225.4301,225.2436,225.2622,2122.269
2020-12-31 14:00:00,241.47,241.7,241.47,241.69,1745.820084111191,225.2715,225.4861,225.2715,225.4768,1745.8201
2020-12-31 14:05:00,241.65,241.74,241.51,241.7,2832.085342086368,225.4395,225.5234,225.3089,225.4861,2832.0853
2020-12-31 14:10:00,241.62,242.03,241.62,241.82,5958.559852292543,225.4115,225.794,225.4115,225.5981,5958.5599
2020-12-31 14:15:00,241.83,242.43,241.83,242.43,4682.531541696584,225.6074,226.1671,225.6074,226.1671,4682.5315
2020-12-31 14:20:00,242.31,242.47,242.19,242.32,1968.407016104216,226.0552,226.2045,225.9432,226.0645,1968.407
2020-12-31 14:25:00,242.32,242.65,242.31,242.65,1174.4794337880808,226.0645,226.3724,226.0552,226.3724,1174.4794
2020-12-31 14:30:00,242.58,242.97,242.48,242.97,6210.893424966663,226.3071,226.6709,226.2138,226.6709,6210.8934
2020-12-31 14:35:00,242.86,243.07,242.86,242.99,3550.10770335419,226.5683,226.7642,226.5683,226.6896,3550.1077
2020-12-31 14:40:00,243.0,243.05,242.92,243.01,3077.2386911478097,226.6989,226.7456,226.6243,226.7082,3077.2387
2020-12-31 14:45:00,243.02,243.04,242.85,242.86,2256.6417068417272,226.7176,226.7362,226.559,226.5683,2256.6417
2020-12-31 14:50:00,242.94,242.94,242.75,242.9,3114.165555441584,226.6429,226.6429,226.4657,226.6056,3114.1656
2020-12-31 14:55:00,242.87,242.95,242.8,242.95,3822.9562006359615,226.5776,226.6523,226.5123,226.6523,3822.9562
2020-12-31 15:00:00,242.93,243.13,242.91,242.97,5312.339727151502,226.6336,226.8202,226.6149,226.6709,5312.3397
2020-12-31 15:05:00,242.99,243.25,242.97,243.17,2873.115191301672,226.6896,226.9321,226.6709,226.8575,2873.1152
2020-12-31 15:10:00,243.18,243.55,243.14,243.32,5522.617704379936,226.8668,227.212,226.8295,226.9974,5522.6177
2020-12-31 15:15:00,243.35,243.46,243.32,243.38,5639.552774643553,227.0254,227.1281,226.9974,227.0534,5639.5528
2020-12-31 15:20:00,243.35,243.35,243.14,243.29,4925.633398297261,227.0254,227.0254,226.8295,226.9695,4925.6334
2020-12-31 15:25:00,243.26,243.39,243.21,243.25,5182.069955892912,226.9415,227.0627,226.8948,226.9321,5182.07
2020-12-31 15:30:00,243.27,243.43,243.14,243.33,5724.689711765309,226.9508,227.1001,226.8295,227.0068,5724.6897
2020-12-31 15:35:00,243.42,243.47,243.29,243.37,7892.091496563749,227.0907,227.1374,226.9695,227.0441,7892.0915
2020-12-31 15:40:00,243.37,243.4,243.17,243.38,8676.78736280644,227.0441,227.0721,226.8575,227.0534,8676.7874
2020-12-31 15:45:00,243.41,243.9,243.37,243.78,12936.711457585392,227.0814,227.5385,227.0441,227.4266,12936.7115
2020-12-31 15:50:00,244.0,244.49,243.85,244.09,22291.517078674737,227.6318,228.089,227.4919,227.7158,22291.5171
2020-12-31 15:55:00,244.05,244.29,243.67,243.94,48787.56795568776,227.6785,227.9024,227.324,227.5759,48787.568
2021-01-04 09:30:00,244.7,245.39,244.21,244.47,22496.66632475125,228.2849,228.9286,227.8277,228.0703,22496.6663
2021-01-04 09:35:00,244.21,244.49,243.73,244.24,4857.934147092009,227.8277,228.089,227.3799,227.8557,4857.9341
2021-01-04 09:40:00,244.06,244.22,243.65,244.2,7500.256436557595,227.6878,227.8371,227.3053,227.8184,7500.2564
2021-01-04 09:45:00,244.24,245.05,244.11,245.04,10812.39101446302,227.8557,228.6114,227.7344,228.6021,10812.391
2021-01-04 09:50:00,244.94,244.98,244.01,244.25,14007.59052210483,228.5088,228.5461,227.6412,227.8651,14007.5905
2021-01-04 09:55:00,244.16,244.35,243.82,244.2,13758.334188121858,227.7811,227.9583,227.4639,227.8184,13758.3342
2021-01-04 10:00:00,244.26,244.53,243.66,243.67,14021.950969330188,227.8744,228.1263,227.3146,227.324,14021.951
2021-01-04 10:05:00,243.91,243.91,243.36,243.77,5267.206893014668,227.5479,227.5479,227.0348,227.4173,5267.2069
2021-01-04 10:10:00,243.87,244.11,243.79,243.89,4951.277054056826,227.5105,227.7344,227.4359,227.5292,4951.2771
2021-01-04 10:15:00,244.06,244.4,243.75,243.75,4931.787875679556,227.6878,228.005,227.3986,227.3986,4931.7879
2021-01-04 10:20:00,243.75,243.85,243.19,243.39,6221.150887270489,227.3986,227.4919,226.8762,227.0627,6221.1509
2021-01-04 10:25:00,243.29,243.52,243.06,243.52,4675.351318083905,226.9695,227.184,226.7549,227.184,4675.3513
2021-01-04 10:30:00,243.5,243.79,243.49,243.66,3497.794645604677,227.1654,227.4359,227.156,227.3146,3497.7946
2021-01-04 10:35:00,243.57,243.98,243.57,243.73,11959.175300030773,227.2307,227.6132,227.2307,227.3799,11959.1753
2021-01-04 10:40:00,243.75,243.82,243.57,243.8,2621.807364857934,227.3986,227.4639,227.2307,227.4452,2621.8074
2021-01-04 10:45:00,243.7,243.83,243.47,243.73,3603.446507334085,227.352,227.4732,227.1374,227.3799,3603.4465
2021-01-04 10:50:00,243.59,243.67,242.94,243.25,4410.708790645194,227.2493,227.324,226.6429,226.9321,4410.7088
2021-01-04 10:55:00,243.18,243.22,242.76,242.98,6878.6542209457375,226.8668,226.9042,226.475,226.6802,6878.6542
2021-01-04 11:00:00,242.98,243.23,242.17,242.33,5235.408759872807,226.6802,226.9135,225.9246,226.0739,5235.4088
2021-01-04 11:05:00,242.32,242.62,241.84,241.97,4792.286388347523,226.0645,226.3444,225.6167,225.738,4792.2864
2021-01-04 11:10:00,241.77,242.72,241.71,242.72,5745.204636372961,225.5514,226.4377,225.4954,226.4377,5745.2046
2021-01-04 11:15:00,242.78,242.87,242.26,242.87,6582.213560365165,226.4937,226.5776,226.0085,226.5776,6582.2136
2021-01-04 11:20:00,242.68,242.82,241.98,242.8,7174.069135295928,226.4004,226.531,225.7473,226.5123,7174.0691
2021-01-04 11:25:00,242.6,242.86,242.39,242.68,5195.404656887886,226.3257,226.5683,226.1298,226.4004,5195.4047
2021-01-04 11:30:00,242.65,243.25,242.46,242.99,7882.859780490307,226.3724,226.9321,226.1951,226.6896,7882.8598
2021-01-04 11:35:00,243.15,243.72,242.99,243.51,12997.230485177966,226.8388,227.3706,226.6896,227.1747,12997.2305
2021-01-04 11:40:00,243.38,243.38,242.77,242.9,4848.702431018566,227.0534,227.0534,226.4843,226.6056,4848.7024
2021-01-04 11:45:00,242.75,242.76,241.99,242.06,2953.123397271515,226.4657,226.475,225.7567,225.822,2953.1234
2021-01-04 11:50:00,242.04,242.29,241.49,241.73,5831.3673197251,225.8033,226.0365,225.2902,225.5141,5831.3673
2021-01-04 11:55:00,241.72,241.72,241.14,241.49,2872.089445071289,225.5048,225.5048,224.9637,225.2902,2872.0894
2021-01-04 12:00:00,241.36,241.74,241.18,241.67,7759.770232844394,225.1689,225.5234,225.001,225.4581,7759.7702
2021-01-04 12:05:00,241.58,241.78,241.31,241.33,2348.958867576161,225.3742,225.5607,225.1223,225.1409,2348.9589
2021-01-04 12:10:00,241.27,241.27,240.66,240.75,5126.679659452251,225.085,225.085,224.5159,224.5998,5126.6797
2021-01-04 12:15:00,240.61,241.25,240.6,241.15,14674.325571853522,224.4692,225.0663,224.4599,224.973,14674.3256
2021-01-04 12:20:00,241.15,241.46,240.98,241.46,5623.140834957431,224.973,225.2622,224.8144,225.2622,5623.1408
2021-01-04 12:25:00,241.4,241.92,241.39,241.76,4426.094984100933,225.2062,225.6914,225.1969,225.5421,4426.095
2021-01-04 12:30:00,241.78,241.78,241.35,241.53,4845.625192327418,225.5607,225.5607,225.1596,225.3275,4845.6252
2021-01-04 12:35:00,241.58,241.68,241.1,241.19,3675.248743460867,225.3742,225.4675,224.9264,225.0103,3675.2487
2021-01-04 12:40:00,240.95,241.15,240.75,240.75,1569.391732485383,224.7864,224.973,224.5998,224.5998,1569.3917
2021-01-04 12:45:00,240.66,240.86,240.57,240.85,4139.911785824187,224.5159,224.7025,224.4319,224.6931,4139.9118
2021-01-04 12:50:00,240.69,241.17,240.56,241.17,4791.26064211714,224.5439,224.9917,224.4226,224.9917,4791.2606
2021-01-04 12:55:00,241.21,241.29,241.21,241.27,1886.347317673608,225.029,225.1036,225.029,225.085,1886.3473
2021-01-04 13:00:00,241.27,241.42,241.2,241.41,2965.4323520361063,225.085,225.2249,225.0197,225.2156,2965.4324
2021-01-04 13:05:00,241.32,241.88,241.31,241.88,5043.59421479126,225.1316,225.654,225.1223,225.654,5043.5942
2021-01-04 13:10:00,241.97,241.97,241.63,241.64,1940.711867883885,225.738,225.738,225.4208,225.4301,1940.7119
2021-01-04 13:15:00,241.77,241.92,241.77,241.84,1534.5163606523745,225.5514,225.6914,225.5514,225.6167,1534.5164
2021-01-04 13:20:00,241.87,242.21,241.83,242.16,4328.649092214586,225.6447,225.9619,225.6074,225.9153,4328.6491
2021-01-04 13:25:00,242.14,242.31,241.9,241.95,4464.04759462509,225.8966,226.0552,225.6727,225.7193,4464.0476
2021-01-04 13:30:00,241.89,241.89,241.69,241.77,2619.755872397169,225.6634,225.6634,225.4768,225.5514,2619.7559
2021-01-04 13:35:00,241.82,242.11,241.77,242.03,4363.524464047595,225.5981,225.8686,225.5514,225.794,4363.5245
2021-01-04 13:40:00,242.06,242.2,241.92,241.96,3162.375628269566,225.822,225.9526,225.6914,225.7287,3162.3756
2021-01-04 13:45:00,242.0,242.19,241.97,242.07,3489.5886757616163,225.766,225.9432,225.738,225.8313,3489.5887
2021-01-04 13:50:00,241.95,242.28,241.93,242.27,3695.76366806852,225.7193,226.0272,225.7007,226.0179,3695.7637
2021-01-04 13:55:00,242.26,242.58,242.26,242.58,3213.6629397886963,226.0085,226.3071,226.0085,226.3071,3213.6629
2021-01-04 14:00:00,242.56,242.57,242.21,242.52,4082.469996922761,226.2884,226.2978,225.9619,226.2511,4082.47
2021-01-04 14:05:00,242.54,242.54,242.26,242.34,1917.1197045850856,226.2698,226.2698,226.0085,226.0832,1917.1197
2021-01-04 14:10:00,242.29,242.39,242.04,242.13,2540.7734126577084,226.0365,226.1298,225.8033,225.8873,2540.7734
2021-01-04 14:15:00,242.12,242.26,242.07,242.17,4566.62221766335,225.8779,226.0085,225.8313,225.9246,4566.6222
2021-01-04 14:20:00,242.17,242.61,241.94,242.61,4620.986767873628,225.9246,226.3351,225.71,226.3351,4620.9868
2021-01-04 14:25:00,242.49,242.61,242.33,242.59,2258.6931993024923,226.2231,226.3351,226.0739,226.3164,2258.6932
2021-01-04 14:30:00,242.58,242.61,242.1,242.31,4242.486408862447,226.3071,226.3351,225.8593,226.0552,4242.4864
2021-01-04 14:35:00,242.03,242.35,242.01,242.23,4883.577802851574,225.794,226.0925,225.7753,225.9806,4883.5778
2021-01-04 14:40:00,242.36,242.56,242.15,242.5,3435.2241255513386,226.1018,226.2884,225.9059,226.2324,3435.2241
2021-01-04 14:45:00,242.58,242.71,242.26,242.26,3086.470407221253,226.3071,226.4284,226.0085,226.0085,3086.4704
2021-01-04 14:50:00,242.18,242.42,242.18,242.37,2054.5696994563546,225.9339,226.1578,225.9339,226.1112,2054.5697
2021-01-04 14:55:00,242.28,242.95,242.26,242.85,3568.5711355010767,226.0272,226.6523,226.0085,226.559,3568.5711
2021-01-04 15:00:00,242.95,243.01,242.6,242.64,3755.256949430711,226.6523,226.7082,226.3257,226.3631,3755.2569
2021-01-04 15:05:00,242.76,243.32,242.75,243.27,4404.554313262898,226.475,226.9974,226.4657,226.9508,4404.5543
2021-01-04 15:10:00,243.28,243.49,243.19,243.4,4331.726330905733,226.9601,227.156,226.8762,227.0721,4331.7263
2021-01-04 15:15:00,243.4,243.47,243.06,243.14,3765.5144117345367,227.0721,227.1374,226.7549,226.8295,3765.5144
2021-01-04 15:20:00,243.32,243.41,243.31,243.38,2166.376038568058,226.9974,227.0814,226.9881,227.0534,2166.376
2021-01-04 15:25:00,243.35,243.56,243.32,243.49,5507.231510924197,227.0254,227.2213,226.9974,227.156,5507.2315
2021-01-04 15:30:00,243.62,244.43,243.41,244.22,11245.25592368448,227.2773,228.033,227.0814,227.8371,11245.2559
2021-01-04 15:35:00,244.22,244.37,244.02,244.3,10260.53954251718,227.8371,227.977,227.6505,227.9117,10260.5395
2021-01-04 15:40:00,244.28,244.67,244.28,244.36,19305.569802030976,227.893,228.2569,227.893,227.9677,19305.5698
2021-01-04 15:45:00,244.34,244.95,244.34,244.84,18472.663862960304,227.949,228.5181,227.949,228.4155,18472.6639
2021-01-04 15:50:00,244.89,245.04,244.54,244.81,39116.83249564058,228.4621,228.6021,228.1356,228.3875,39116.8325
2021-01-04 15:55:00,244.8,244.8,244.18,244.41,54687.660272848494,228.3782,228.3782,227.7998,228.0143,54687.6603
2021-01-05 09:30:00,244.94,245.31,244.44,245.02,33771.66888911683,228.5088,228.8539,228.0423,228.5834,33771.6689
2021-01-05 09:35:00,244.69,244.97,244.15,244.97,26566.827366909427,228.2755,228.5368,227.7718,228.5368,26566.8274
2021-01-05 09:40:00,245.03,245.24,244.64,244.64,4724.587137142271,228.5927,228.7886,228.2289,228.2289,4724.5871
2021-01-05 09:45:00,244.7,244.7,244.15,244.25,3744.999487126885,228.2849,228.2849,227.7718,227.8651,3744.9995
2021-01-05 09:50:00,244.22,244.42,243.97,244.42,3543.9532259718944,227.8371,228.0237,227.6038,228.0237,3543.9532
2021-01-05 09:55:00,244.48,244.48,243.58,244.28,7363.832187916709,228.0796,228.0796,227.24,227.893,7363.8322
2021-01-05 10:00:00,244.52,244.89,244.11,244.48,11567.340240024618,228.1169,228.4621,227.7344,228.0796,11567.3402
2021-01-05 10:05:00,244.36,244.63,243.82,243.97,6286.798646014976,227.9677,228.2196,227.4639,227.6038,6286.7986
2021-01-05 10:10:00,244.02,244.11,243.65,243.85,5522.617704379936,227.6505,227.7344,227.3053,227.4919,5522.6177
2021-01-05 10:15:00,243.85,243.89,243.25,243.25,4518.412144835367,227.4919,227.5292,226.9321,226.9321,4518.4121
2021-01-05 10:20:00,243.38,243.51,243.01,243.01,6353.4721509898445,227.0534,227.1747,226.7082,226.7082,6353.4722
2021-01-05 10:25:00,242.96,242.96,241.88,242.53,19405.067186378088,226.6616,226.6616,225.654,226.2604,19405.0672
2021-01-05 10:30:00,242.56,242.85,242.56,242.85,3376.75659041953,226.2884,226.559,226.2884,226.559,3376.7566
2021-01-05 10:35:00,242.71,242.72,242.21,242.31,6132.936711457585,226.4284,226.4377,225.9619,226.0552,6132.9367
2021-01-05 10:40:00,242.31,242.31,241.6,241.6,4459.944609703559,226.0552,226.0552,225.3928,225.3928,4459.9446
2021-01-05 10:45:00,241.57,242.4,241.53,242.4,4580.9826648887065,225.3648,226.1392,225.3275,226.1392,4580.9827
2021-01-05 10:50:00,242.53,242.62,242.35,242.42,3806.544260949841,226.2604,226.3444,226.0925,226.1578,3806.5443
2021-01-05 10:55:00,242.38,242.38,241.42,241.56,4652.784901015489,226.1205,226.1205,225.2249,225.3555,4652.7849
2021-01-05 11:00:00,241.57,242.19,241.21,242.11,8608.062365370806,225.3648,225.9432,225.029,225.8686,8608.0624
2021-01-05 11:05:00,242.07,242.39,241.67,241.67,5180.018463432147,225.8313,226.1298,225.4581,225.4581,5180.0185
2021-01-05 11:10:00,241.81,242.36,241.8,242.36,5599.548671658631,225.5887,226.1018,225.5794,226.1018,5599.5487
2021-01-05 11:15:00,242.3,242.3,241.81,241.89,5155.400553902964,226.0459,226.0459,225.5887,225.6634,5155.4006
2021-01-05 11:20:00,241.78,242.42,241.77,242.37,4427.120730331316,225.5607,226.1578,225.5514,226.1112,4427.1207
2021-01-05 11:25:00,242.31,242.31,241.94,242.27,6448.866550415427,226.0552,226.0552,225.71,226.0179,6448.8666
2021-01-05 11:30:00,242.45,242.95,242.24,242.86,4847.676684788184,226.1858,226.6523,225.9899,226.5683,4847.6767
2021-01-05 11:35:00,242.93,242.94,242.61,242.89,9343.522412555134,226.6336,226.6429,226.3351,226.5963,9343.5224
2021-01-05 11:40:00,242.89,243.03,242.67,242.82,6404.759462508975,226.5963,226.7269,226.391,226.531,6404.7595
2021-01-05 11:45:00,242.74,243.02,242.59,242.59,6616.063185967792,226.4563,226.7176,226.3164,226.3164,6616.0632
2021-01-05 11:50:00,242.69,242.76,242.35,242.53,7120.730331316032,226.4097,226.475,226.0925,226.2604,7120.7303
2021-01-05 11:55:00,242.45,242.54,242.08,242.32,10247.204841522209,226.1858,226.2698,225.8406,226.0645,10247.2048
2021-01-05 12:00:00,242.3,242.46,242.17,242.43,17713.611652477175,226.0459,226.1951,225.9246,226.1671,17713.6117
2021-01-05 12:05:00,242.46,242.75,242.31,242.31,8687.044825110268,226.1951,226.4657,226.0552,226.0552,8687.0448
2021-01-05 12:10:00,242.41,242.78,242.39,242.45,5756.487844907169,226.1485,226.4937,226.1298,226.1858,5756.4878
2021-01-05 12:15:00,242.39,242.42,242.13,242.38,7671.55605703149,226.1298,226.1578,225.8873,226.1205,7671.5561
2021-01-05 12:20:00,242.34,242.36,241.9,242.15,4822.033029028618,226.0832,226.1018,225.6727,225.9059,4822.033
2021-01-05 12:25:00,242.2,242.37,242.15,242.31,9860.498512667966,225.9526,226.1112,225.9059,226.0552,9860.4985
2021-01-05 12:30:00,242.27,242.96,242.24,242.96,3403.4259924094777,226.0179,226.6616,225.9899,226.6616,3403.426
2021-01-05 12:35:00,243.1,243.44,243.1,243.4,2714.124525592368,226.7922,227.1094,226.7922,227.0721,2714.1245
2021-01-05 12:40:00,243.36,243.67,243.29,243.59,5839.57328956816,227.0348,227.324,226.9695,227.2493,5839.5733
2021-01-05 12:45:00,243.59,243.68,243.46,243.68,4689.711765309262,227.2493,227.3333,227.1281,227.3333,4689.7118
2021-01-05 12:50:00,243.69,243.73,243.61,243.68,2856.70325161555,227.3426,227.3799,227.268,227.3333,2856.7033
2021-01-05 12:55:00,243.68,244.01,243.67,243.94,5322.597189455329,227.3333,227.6412,227.324,227.5759,5322.5972
2021-01-05 13:00:00,243.96,243.97,243.65,243.65,5951.379628679864,227.5945,227.6038,227.3053,227.3053,5951.3796
2021-01-05 13:05:00,243.56,243.58,243.51,243.58,4308.134167606934,227.2213,227.24,227.1747,227.24,4308.1342
2021-01-05 13:10:00,243.56,243.78,243.39,243.74,4334.803569596882,227.2213,227.4266,227.0627,227.3893,4334.8036
2021-01-05 13:15:00,243.75,243.94,243.68,243.93,8010.052313057749,227.3986,227.5759,227.3333,227.5665,8010.0523
2021-01-05 13:20:00,243.89,243.94,243.8,243.88,4513.283413683455,227.5292,227.5759,227.4452,227.5199,4513.2834
2021-01-05 13:25:00,243.91,243.91,243.67,243.67,3617.8069545594417,227.5479,227.5479,227.324,227.324,3617.807
2021-01-05 13:30:00,243.78,243.9,243.67,243.68,4706.123704995384,227.4266,227.5385,227.324,227.3333,4706.1237
2021-01-05 13:35:00,243.62,243.77,243.53,243.73,2920.2995178992715,227.2773,227.4173,227.1934,227.3799,2920.2995
2021-01-05 13:40:00,243.74,243.75,243.65,243.68,4410.708790645194,227.3893,227.3986,227.3053,227.3333,4410.7088
2021-01-05 13:45:00,243.82,244.01,243.73,243.97,3388.0397989537387,227.4639,227.6412,227.3799,227.6038,3388.0398
2021-01-05 13:50:00,243.98,244.1,243.91,244.1,2741.8196738126985,227.6132,227.7251,227.5479,227.7251,2741.8197
2021-01-05 13:55:00,244.03,244.1,243.89,244.01,5127.705405682634,227.6598,227.7251,227.5292,227.6412,5127.7054
2021-01-05 14:00:00,244.01,244.6,243.96,244.5,12768.489075802649,227.6412,228.1916,227.5945,228.0983,12768.4891
2021-01-05 14:05:00,244.44,245.08,244.39,245.04,7781.310903682429,228.0423,228.6394,227.9957,228.6021,7781.3109
2021-01-05 14:10:00,245.04,245.04,244.5,244.59,15797.517694122473,228.6021,228.6021,228.0983,228.1822,15797.5177
2021-01-05 14:15:00,244.58,244.89,244.31,244.52,6399.630731357062,228.1729,228.4621,227.921,228.1169,6399.6307
2021-01-05 14:20:00,244.53,244.73,244.42,244.7,5466.201661708893,228.1263,228.3129,228.0237,228.2849,5466.2017
2021-01-05 14:25:00,244.66,245.25,244.66,245.25,3162.375628269566,228.2476,228.798,228.2476,228.798,3162.3756
2021-01-05 14:30:00,245.28,245.35,244.88,244.93,4745.1020617499225,228.826,228.8913,228.4528,228.4994,4745.1021
2021-01-05 14:35:00,245.04,245.39,245.04,245.2,8866.550415427222,228.6021,228.9286,228.6021,228.7513,8866.5504
2021-01-05 14:40:00,245.2,245.42,245.12,245.3,4357.369986665299,228.7513,228.9566,228.6767,228.8446,4357.37
2021-01-05 14:45:00,245.22,245.45,244.99,245.01,6404.759462508975,228.77,228.9846,228.5554,228.5741,6404.7595
2021-01-05 14:50:00,245.13,245.41,244.99,245.35,5438.506513488563,228.686,228.9472,228.5554,228.8913,5438.5065
2021-01-05 14:55:00,245.35,245.42,245.26,245.36,7307.416145245666,228.8913,228.9566,228.8073,228.9006,7307.4161
2021-01-05 15:00:00,245.41,246.21,245.33,246.11,17378.192635142066,228.9472,229.6936,228.8726,229.6003,17378.1926
2021-01-05 15:05:00,246.15,246.36,245.82,245.89,14876.397579238896,229.6376,229.8335,229.3297,229.395,14876.3976
2021-01-05 15:10:00,245.8,245.83,245.44,245.44,20962.14996409888,229.3111,229.3391,228.9752,228.9752,20962.15
2021-01-05 15:15:00,245.46,245.89,245.46,245.87,6505.28259308647,228.9939,229.395,228.9939,229.3764,6505.2826
2021-01-05 15:20:00,245.89,245.89,245.18,245.73,5190.275925735973,229.395,229.395,228.7327,229.2458,5190.2759
2021-01-05 15:25:00,245.73,245.86,245.51,245.67,4843.5736998666525,229.2458,229.3671,229.0405,229.1898,4843.5737
2021-01-05 15:30:00,245.6,245.63,245.29,245.61,5295.927787465381,229.1245,229.1525,228.8353,229.1338,5295.9278
2021-01-05 15:35:00,245.62,245.81,245.1,245.12,6540.157964919478,229.1432,229.3204,228.658,228.6767,6540.158
2021-01-05 15:40:00,245.09,245.53,245.07,245.51,12374.602523335729,228.6487,229.0592,228.63,229.0405,12374.6025
2021-01-05 15:45:00,245.38,245.51,244.89,245.16,17106.369884090676,228.9193,229.0405,228.4621,228.714,17106.3699
2021-01-05 15:50:00,245.21,245.28,244.95,245.03,18440.86572981844,228.7607,228.826,228.5181,228.5927,18440.8657
2021-01-05 15:55:00,245.03,245.2,244.63,244.73,77090.98369063494,228.5927,228.7513,228.2196,228.3129,77090.9837
2021-01-06 09:30:00,244.01,245.17,243.73,244.28,25079.49533285465,227.6412,228.7233,227.3799,227.893,25079.4953
2021-01-06 09:35:00,244.45,246.17,244.36,245.86,15056.928915786231,228.0516,229.6563,227.9677,229.3671,15056.9289
2021-01-06 09:40:00,245.77,245.77,244.76,245.56,5079.495332854652,229.2831,229.2831,228.3408,229.0872,5079.4953
2021-01-06 09:45:00,245.39,246.16,245.37,245.97,13949.12298697302,228.9286,229.6469,228.9099,229.4697,13949.123
2021-01-06 09:50:00,245.83,246.14,245.55,245.93,12185.865216945327,229.3391,229.6283,229.0778,229.4324,12185.8652
2021-01-06 09:55:00,245.94,246.76,245.82,246.76,7252.025848805005,229.4417,230.2067,229.3297,230.2067,7252.0258
2021-01-06 10:00:00,246.56,247.07,246.02,246.77,5680.582623858857,230.0201,230.4959,229.5163,230.216,5680.5826
2021-01-06 10:05:00,246.83,246.83,246.32,246.41,11777.618217253052,230.272,230.272,229.7962,229.8802,11777.6182
2021-01-06 10:10:00,246.51,246.6,246.08,246.32,8621.39706636578,229.9734,230.0574,229.5723,229.7962,8621.3971
2021-01-06 10:15:00,246.32,246.33,245.39,245.39,4775.874448661401,229.7962,229.8055,228.9286,228.9286,4775.8744
2021-01-06 10:20:00,245.39,246.07,245.3,245.96,15419.017335111294,228.9286,229.563,228.8446,229.4603,15419.0173
2021-01-06 10:25:00,246.07,246.07,245.67,246.0,5045.645707252025,229.563,229.563,229.1898,229.4977,5045.6457
2021-01-06 10:30:00,246.06,246.35,245.85,246.06,33029.028618319826,229.5536,229.8242,229.3577,229.5536,33029.0286
2021-01-06 10:35:00,246.11,246.21,245.63,245.71,6162.683352138681,229.6003,229.6936,229.1525,229.2271,6162.6834
2021-01-06 10:40:00,245.55,246.2,245.48,246.07,14037.337162785929,229.0778,229.6842,229.0125,229.563,14037.3372
2021-01-06 10:45:00,246.13,246.79,246.05,246.59,27217.150476972,229.6189,230.2347,229.5443,230.0481,27217.1505
2021-01-06 10:50:00,246.57,247.24,246.56,246.89,8255.205662119191,230.0294,230.6545,230.0201,230.328,8255.2057
2021-01-06 10:55:00,246.93,247.1,246.73,246.99,6435.531849420453,230.3653,230.5239,230.1787,230.4212,6435.5318
2021-01-06 11:00:00,246.96,247.1,246.65,246.71,7651.0411324238385,230.3933,230.5239,230.1041,230.16,7651.0411
2021-01-06 11:05:00,246.83,246.89,246.61,246.8,10559.03169555852,230.272,230.328,230.0667,230.244,10559.0317
2021-01-06 11:10:00,246.8,246.8,246.35,246.37,5392.347933121346,230.244,230.244,229.8242,229.8428,5392.3479
2021-01-06 11:15:00,246.4,246.65,246.05,246.05,7573.08441891476,229.8708,230.1041,229.5443,229.5443,7573.0844
2021-01-06 11:20:00,246.0,246.16,245.69,245.96,15925.735972920298,229.4977,229.6469,229.2085,229.4603,15925.736
2021-01-06 11:25:00,246.01,246.6,246.01,246.36,34888.70653400349,229.507,230.0574,229.507,229.8335,34888.7065
2021-01-06 11:30:00,246.47,246.7,246.36,246.69,9103.497794645604,229.9361,230.1507,229.8335,230.1414,9103.4978
2021-01-06 11:35:00,246.78,246.78,246.35,246.44,12046.363729613293,230.2253,230.2253,229.8242,229.9081,12046.3637
2021-01-06 11:40:00,246.5,246.65,246.29,246.35,6068.314698943481,229.9641,230.1041,229.7682,229.8242,6068.3147
2021-01-06 11:45:00,246.42,246.62,246.2,246.29,5084.624064006564,229.8895,230.0761,229.6842,229.7682,5084.6241
2021-01-06 11:50:00,246.39,246.41,246.16,246.24,3464.970766232434,229.8615,229.8802,229.6469,229.7216,3464.9708
2021-01-06 11:55:00,246.35,246.55,245.79,246.02,13981.946866345266,229.8242,230.0108,229.3017,229.5163,13981.9469
2021-01-06 12:00:00,246.19,246.47,246.18,246.39,4020.925223099805,229.6749,229.9361,229.6656,229.8615,4020.9252
2021-01-06 12:05:00,246.46,246.46,246.05,246.19,8573.186993537798,229.9268,229.9268,229.5443,229.6749,8573.187
2021-01-06 12:10:00,246.07,246.41,246.0,246.4,1743.7685916504256,229.563,229.8802,229.4977,229.8708,1743.7686
2021-01-06 12:15:00,246.41,246.46,246.33,246.44,3697.815160529285,229.8802,229.9268,229.8055,229.9081,3697.8152
2021-01-06 12:20:00,246.41,246.41,246.17,246.17,2564.365575956508,229.8802,229.8802,229.6563,229.6563,2564.3656
2021-01-06 12:25:00,246.11,246.16,246.02,246.15,2179.710739563032,229.6003,229.6469,229.5163,229.6376,2179.7107
2021-01-06 12:30:00,246.21,246.38,245.82,246.38,10357.985434403528,229.6936,229.8522,229.3297,229.8522,10357.9854
2021-01-06 12:35:00,246.4,246.55,246.39,246.49,5429.274797415119,229.8708,230.0108,229.8615,229.9548,5429.2748
2021-01-06 12:40:00,246.49,246.57,246.4,246.43,8646.014975894963,229.9548,230.0294,229.8708,229.8988,8646.015
2021-01-06 12:45:00,246.43,246.49,246.32,246.49,3165.452866960714,229.8988,229.9548,229.7962,229.9548,3165.4529
2021-01-06 12:50:00,246.43,246.63,246.38,246.58,8093.13775771874,229.8988,230.0854,229.8522,230.0388,8093.1378
2021-01-06 12:55:00,246.55,246.8,246.5,246.68,22294.59431736588,230.0108,230.244,229.9641,230.132,22294.5943
2021-01-06 13:00:00,246.81,247.11,246.67,246.73,20114.88357780285,230.2533,230.5332,230.1227,230.1787,20114.8836
2021-01-06 13:05:00,246.8,247.14,246.67,246.97,7016.104215817007,230.244,230.5612,230.1227,230.4026,7016.1042
2021-01-06 13:10:00,246.96,247.33,246.85,247.33,5739.050158990665,230.3933,230.7384,230.2906,230.7384,5739.0502
2021-01-06 13:15:00,247.34,247.48,247.23,247.24,6645.809826648887,230.7478,230.8784,230.6451,230.6545,6645.8098
2021-01-06 13:20:00,247.18,247.33,246.99,247.2,18212.124320443123,230.5985,230.7384,230.4212,230.6172,18212.1243
2021-01-06 13:25:00,247.26,247.52,247.2,247.43,8880.91086265258,230.6731,230.9157,230.6172,230.8317,8880.9109
2021-01-06 13:30:00,247.48,247.64,247.42,247.64,16619.140424658937,230.8784,231.0276,230.8224,231.0276,16619.1404
2021-01-06 13:35:00,247.67,247.82,247.47,247.64,6755.564673299826,231.0556,231.1956,230.869,231.0276,6755.5647
2021-01-06 13:40:00,247.77,248.0,247.69,247.75,5685.71135501077,231.1489,231.3635,231.0743,231.1303,5685.7114
2021-01-06 13:45:00,247.82,248.23,247.55,247.62,19660.47799774336,231.1956,231.5781,230.9437,231.009,19660.478
2021-01-06 13:50:00,247.62,247.89,247.6,247.72,3538.8244948199813,231.009,231.2609,230.9903,231.1023,3538.8245
2021-01-06 13:55:00,247.82,248.01,247.67,247.75,5624.166581187814,231.1956,231.3728,231.0556,231.1303,5624.1666
2021-01-06 14:00:00,247.78,247.98,247.37,247.37,16230.382603343933,231.1583,231.3448,230.7758,230.7758,16230.3826
2021-01-06 14:05:00,247.54,247.87,247.48,247.76,9447.122781823777,230.9344,231.2422,230.8784,231.1396,9447.1228
2021-01-06 14:10:00,247.68,248.07,247.61,247.9,13930.659554826136,231.065,231.4288,230.9997,231.2702,13930.6596
2021-01-06 14:15:00,247.88,247.88,247.13,247.18,3846.548363934762,231.2515,231.2515,230.5519,230.5985,3846.5484
2021-01-06 14:20:00,247.28,247.63,247.14,247.14,5580.059493281362,230.6918,231.0183,230.5612,230.5612,5580.0595
2021-01-06 14:25:00,246.91,247.21,246.83,247.16,2769.514822033029,230.3466,230.6265,230.272,230.5798,2769.5148
2021-01-06 14:30:00,247.21,247.69,247.2,247.34,11104.728690122063,230.6265,231.0743,230.6172,230.7478,11104.7287
2021-01-06 14:35:00,247.31,247.58,247.16,247.25,4369.67894142989,230.7198,230.9717,230.5798,230.6638,4369.6789
2021-01-06 14:40:00,247.33,247.97,247.16,247.97,6094.984100933429,230.7384,231.3355,230.5798,231.3355,6094.9841
2021-01-06 14:45:00,247.77,247.81,246.75,246.78,13893.732690532364,231.1489,231.1862,230.1973,230.2253,13893.7327
2021-01-06 14:50:00,246.87,247.21,246.5,247.21,6026.259103497794,230.3093,230.6265,229.9641,230.6265,6026.2591
2021-01-06 14:55:00,247.27,247.32,246.96,247.28,12133.552159195817,230.6825,230.7291,230.3933,230.6918,12133.5522
2021-01-06 15:00:00,247.14,247.29,246.84,247.08,6706.32885424146,230.5612,230.7011,230.2813,230.5052,6706.3289
2021-01-06 15:05:00,247.08,247.46,247.08,247.31,7674.633295722638,230.5052,230.8597,230.5052,230.7198,7674.6333
2021-01-06 15:10:00,247.26,247.84,247.25,247.37,18308.544466099087,230.6731,231.2142,230.6638,230.7758,18308.5445
2021-01-06 15:15:00,247.38,247.55,247.28,247.55,7616.165760590829,230.7851,230.9437,230.6918,230.9437,7616.1658
2021-01-06 15:20:00,247.6,247.66,246.97,246.99,3788.080828802954,230.9903,231.0463,230.4026,230.4212,3788.0808
2021-01-06 15:25:00,246.85,247.64,246.73,247.61,8544.466099087085,230.2906,231.0276,230.1787,230.9997,8544.4661
2021-01-06 15:30:00,247.67,247.78,246.78,247.15,10748.7947481793,231.0556,231.1583,230.2253,230.5705,10748.7947
2021-01-06 15:35:00,247.22,247.23,246.75,246.88,9422.504872294594,230.6358,230.6451,230.1973,230.3186,9422.5049
2021-01-06 15:40:00,246.9,247.01,246.72,246.88,14631.244230177454,230.3373,230.4399,230.1694,230.3186,14631.2442
2021-01-06 15:45:00,246.87,247.14,246.63,247.08,28564.981023694738,230.3093,230.5612,230.0854,230.5052,28564.981
2021-01-06 15:50:00,247.19,247.48,246.85,247.48,34696.89198892194,230.6078,230.8784,230.2906,230.8784,34696.892
2021-01-06 15:55:00,247.39,247.63,247.17,247.28,79614.31941737614,230.7944,231.0183,230.5892,230.6918,79614.3194
2021-01-07 09:30:00,248.07,248.21,246.92,247.92,23347.00994973844,231.4288,231.5594,230.3559,231.2889,23347.0099
2021-01-07 09:35:00,247.14,248.11,247.09,247.09,10786.747358703456,230.5612,231.4661,230.5145,230.5145,10786.7474
2021-01-07 09:40:00,247.3,247.99,247.24,247.99,8597.80490306698,230.7105,231.3542,230.6545,231.3542,8597.8049
2021-01-07 09:45:00,247.96,247.96,246.79,247.49,16953.53369576367,231.3262,231.3262,230.2347,230.8877,16953.5337
2021-01-07 09:50:00,247.45,247.56,246.71,247.01,5043.59421479126,230.8504,230.953,230.16,230.4399,5043.5942
2021-01-07 09:55:00,246.71,247.59,246.71,247.43,8998.87167914658,230.16,230.981,230.16,230.8317,8998.8717
2021-01-07 10:00:00,247.43,247.76,246.94,247.76,9985.639552774644,230.8317,231.1396,230.3746,231.1396,9985.6396
2021-01-07 10:05:00,247.79,248.11,247.52,248.06,3477.2797209970254,231.1676,231.4661,230.9157,231.4195,3477.2797
2021-01-07 10:10:00,248.16,249.04,248.15,248.67,15091.804287619245,231.5128,232.3337,231.5034,231.9885,15091.8043
2021-01-07 10:15:00,248.76,249.43,248.75,249.3,4061.955072315109,232.0725,232.6976,232.0632,232.5763,4061.9551
2021-01-07 10:20:00,249.45,249.45,248.89,249.03,13495.743153143912,232.7162,232.7162,232.1938,232.3244,13495.7432
2021-01-07 10:25:00,249.05,249.27,248.47,248.57,8125.961637090983,232.3431,232.5483,231.802,231.8953,8125.9616
2021-01-07 10:30:00,248.69,248.82,248.48,248.49,8552.672068930146,232.0072,232.1285,231.8113,231.8206,8552.6721
2021-01-07 10:35:00,248.58,248.92,248.28,248.39,6260.129244025028,231.9046,232.2218,231.6247,231.7273,6260.1292
2021-01-07 10:40:00,248.43,248.82,248.38,248.76,12436.147297158685,231.7646,232.1285,231.718,232.0725,12436.1473
2021-01-07 10:45:00,248.7,248.93,248.67,248.8,17633.60344650733,232.0165,232.2311,231.9885,232.1098,17633.6034
2021-01-07 10:50:00,248.81,248.84,248.51,248.61,6048.825520566212,232.1192,232.1471,231.8393,231.9326,6048.8255
2021-01-07 10:55:00,248.5,248.89,248.48,248.62,7870.550825725715,231.83,232.1938,231.8113,231.9419,7870.5508
2021-01-07 11:00:00,248.68,248.99,248.63,248.69,10601.087291004204,231.9979,232.2871,231.9512,232.0072,10601.0873
2021-01-07 11:05:00,248.77,248.84,248.39,248.39,12428.967073546004,232.0818,232.1471,231.7273,231.7273,12428.9671
2021-01-07 11:10:00,248.53,248.6,248.28,248.59,1884.2958252128424,231.8579,231.9232,231.6247,231.9139,1884.2958
2021-01-07 11:15:00,248.52,248.79,248.51,248.63,5907.272540773412,231.8486,232.1005,231.8393,231.9512,5907.2725
2021-01-07 11:20:00,248.49,248.57,248.33,248.47,1413.4783054672273,231.8206,231.8953,231.6714,231.802,1413.4783
2021-01-07 11:25:00,248.34,248.37,247.97,247.97,2000.2051492460764,231.6807,231.7087,231.3355,231.3355,2000.2051
2021-01-07 11:30:00,248.11,248.42,248.06,248.33,5656.990460560057,231.4661,231.7553,231.4195,231.6714,5656.9905
2021-01-07 11:35:00,248.33,248.44,248.19,248.35,4160.426710431839,231.6714,231.774,231.5407,231.69,4160.4267
2021-01-07 11:40:00,248.42,248.57,248.41,248.52,3102.882346907375,231.7553,231.8953,231.746,231.8486,3102.8823
2021-01-07 11:45:00,248.57,248.63,248.37,248.63,6301.159093240332,231.8953,231.9512,231.7087,231.9512,6301.1591
2021-01-07 11:50:00,248.54,248.55,248.21,248.21,3420.863678325982,231.8673,231.8766,231.5594,231.5594,3420.8637
2021-01-07 11:55:00,248.25,248.25,247.94,248.11,3949.122986973023,231.5967,231.5967,231.3075,231.4661,3949.123
2021-01-07 12:00:00,248.08,248.18,248.01,248.06,5750.333367524874,231.4381,231.5314,231.3728,231.4195,5750.3334
2021-01-07 12:05:00,248.06,248.14,247.96,248.1,3844.496871473997,231.4195,231.4941,231.3262,231.4568,3844.4969
2021-01-07 12:10:00,247.98,248.01,247.75,247.89,8031.592983895784,231.3448,231.3728,231.1303,231.2609,8031.593
2021-01-07 12:15:00,247.92,247.92,247.21,247.29,17999.794850753922,231.2889,231.2889,230.6265,230.7011,17999.7949
2021-01-07 12:20:00,247.22,247.45,247.06,247.08,7229.459431736588,230.6358,230.8504,230.4866,230.5052,7229.4594
2021-01-07 12:25:00,247.08,247.29,247.01,247.07,1846.343214688686,230.5052,230.7011,230.4399,230.4959,1846.3432
2021-01-07 12:30:00,247.09,247.5,247.09,247.42,4090.675966765822,230.5145,230.897,230.5145,230.8224,4090.676
2021-01-07 12:35:00,247.45,247.45,246.79,247.06,7975.17694122474,230.8504,230.8504,230.2347,230.4866,7975.1769
2021-01-07 12:40:00,247.09,247.1,246.7,246.76,5570.827777207918,230.5145,230.5239,230.1507,230.2067,5570.8278
2021-01-07 12:45:00,246.81,246.81,246.48,246.6,3456.7647963893733,230.2533,230.2533,229.9455,230.0574,3456.7648
2021-01-07 12:50:00,246.53,246.98,246.53,246.88,6975.074366601702,229.9921,230.4119,229.9921,230.3186,6975.0744
2021-01-07 12:55:00,246.94,247.02,246.72,247.01,5088.727048928095,230.3746,230.4492,230.1694,230.4399,5088.727
2021-01-07 13:00:00,247.12,247.45,247.01,247.34,6393.476253974766,230.5425,230.8504,230.4399,230.7478,6393.4763
2021-01-07 13:05:00,247.31,247.37,246.91,246.92,4373.78192635142,230.7198,230.7758,230.3466,230.3559,4373.7819
2021-01-07 13:10:00,246.87,247.04,246.81,246.83,3049.5435429274794,230.3093,230.4679,230.2533,230.272,3049.5435
2021-01-07 13:15:00,246.78,246.92,246.65,246.79,6482.7161760180525,230.2253,230.3559,230.1041,230.2347,6482.7162
2021-01-07 13:20:00,246.73,246.86,246.61,246.61,4405.580059493282,230.1787,230.3,230.0667,230.0667,4405.5801
2021-01-07 13:25:00,246.7,246.77,246.52,246.65,5715.457995691866,230.1507,230.216,229.9828,230.1041,5715.458
2021-01-07 13:30:00,246.94,247.04,246.88,246.91,4064.006564775874,230.3746,230.4679,230.3186,230.3466,4064.0066
2021-01-07 13:35:00,246.9,247.2,246.8,247.13,4075.289773310083,230.3373,230.6172,230.244,230.5519,4075.2898
2021-01-07 13:40:00,247.12,247.13,246.9,246.94,5646.732998256231,230.5425,230.5519,230.3373,230.3746,5646.733
2021-01-07 13:45:00,246.94,246.94,246.53,246.61,11884.29582521284,230.3746,230.3746,229.9921,230.0667,11884.2958
2021-01-07 13:50:00,246.68,246.75,246.48,246.64,3759.359934352241,230.132,230.1973,229.9455,230.0947,3759.3599
2021-01-07 13:55:00,246.71,246.76,246.51,246.66,5078.469586624269,230.16,230.2067,229.9734,230.1134,5078.4696
2021-01-07 14:00:00,246.68,247.0,246.66,246.96,4378.910657503334,230.132,230.4306,230.1134,230.3933,4378.9107
2021-01-07 14:05:00,247.01,247.05,246.83,246.83,7783.362396143194,230.4399,230.4772,230.272,230.272,7783.3624
2021-01-07 14:10:00,246.83,246.83,246.57,246.65,3924.50507744384,230.272,230.272,230.0294,230.1041,3924.5051
2021-01-07 14:15:00,246.76,246.76,245.82,245.86,11851.471945840598,230.2067,230.2067,229.3297,229.3671,11851.4719
2021-01-07 14:20:00,245.9,246.03,245.21,245.35,12349.984613806544,229.4044,229.5256,228.7607,228.8913,12349.9846
2021-01-07 14:25:00,245.38,245.38,245.06,245.28,9885.116422197148,228.9193,228.9193,228.6207,228.826,9885.1164
2021-01-07 14:30:00,245.34,245.49,244.9,245.1,16392.450507744383,228.8819,229.0219,228.4715,228.658,16392.4505
2021-01-07 14:35:00,245.1,245.36,245.02,245.28,23878.34649707662,228.658,228.9006,228.5834,228.826,23878.3465
2021-01-07 14:40:00,245.28,245.9,245.11,245.75,8786.54220945738,228.826,229.4044,228.6674,229.2644,8786.5422
2021-01-07 14:45:00,245.78,246.2,245.71,245.99,10499.538414196328,229.2924,229.6842,229.2271,229.4883,10499.5384
2021-01-07 14:50:00,246.18,246.19,245.67,245.67,8423.428043901939,229.6656,229.6749,229.1898,229.1898,8423.428
2021-01-07 14:55:00,245.77,246.0,245.65,245.96,5749.307621294492,229.2831,229.4977,229.1711,229.4603,5749.3076
2021-01-07 15:00:00,246.12,246.16,245.91,246.01,30259.5137962868,229.6096,229.6469,229.4137,229.507,30259.5138
2021-01-07 15:05:00,246.13,246.44,246.12,246.16,7920.812391014462,229.6189,229.9081,229.6096,229.6469,7920.8124
2021-01-07 15:10:00,246.26,246.26,245.56,245.76,7717.714637398707,229.7402,229.7402,229.0872,229.2738,7717.7146
2021-01-07 15:15:00,245.72,245.96,245.65,245.92,4069.1352959277874,229.2364,229.4603,229.1711,229.423,4069.1353
2021-01-07 15:20:00,245.93,246.24,245.85,246.24,7494.101959175299,229.4324,229.7216,229.3577,229.7216,7494.102
2021-01-07 15:25:00,246.2,246.59,246.19,246.54,5289.773310083086,229.6842,230.0481,229.6749,230.0014,5289.7733
2021-01-07 15:30:00,246.67,246.94,246.58,246.78,6825.315416965842,230.1227,230.3746,230.0388,230.2253,6825.3154
2021-01-07 15:35:00,246.81,247.19,246.76,247.14,8130.064622012514,230.2533,230.6078,230.2067,230.5612,8130.0646
2021-01-07 15:40:00,247.07,247.07,246.41,246.78,10191.814545081546,230.4959,230.4959,229.8802,230.2253,10191.8145
2021-01-07 15:45:00,246.8,247.26,246.71,246.98,16287.824392245358,230.244,230.6731,230.16,230.4119,16287.8244
2021-01-07 15:50:00,246.79,247.46,246.75,247.32,22046.36372961329,230.2347,230.8597,230.1973,230.7291,22046.3637
2021-01-07 15:55:00,247.22,247.32,246.81,247.03,49498.41009334291,230.6358,230.7291,230.2533,230.4586,49498.4101
2021-01-08 09:30:00,248.17,249.47,248.17,249.21,23348.03569596881,231.5221,232.7349,231.5221,232.4923,23348.0357
2021-01-08 09:35:00,249.39,249.57,249.0,249.56,3301.8771156016,232.6602,232.8282,232.2964,232.8188,3301.8771
2021-01-08 09:40:00,249.52,250.23,249.11,249.56,20774.438403938864,232.7815,233.4439,232.399,232.8188,20774.4384
2021-01-08 09:45:00,249.55,249.97,247.64,248.52,22613.60139501488,232.8095,233.2013,231.0276,231.8486,22613.6014
2021-01-08 09:50:00,248.6,249.04,248.23,248.54,8929.120935480561,231.9232,232.3337,231.5781,231.8673,8929.1209
2021-01-08 09:55:00,248.67,248.77,248.27,248.77,6389.373269053236,231.9885,232.0818,231.6154,232.0818,6389.3733
2021-01-08 10:00:00,248.77,249.11,248.71,248.82,4191.199097343317,232.0818,232.399,232.0259,232.1285,4191.1991
2021-01-08 10:05:00,248.88,248.94,248.72,248.72,1988.921940711868,232.1845,232.2404,232.0352,232.0352,1988.9219
2021-01-08 10:10:00,248.68,248.77,248.37,248.48,7234.588162888501,231.9979,232.0818,231.7087,231.8113,7234.5882
2021-01-08 10:15:00,248.66,249.32,248.66,249.14,4751.256539132219,231.9792,232.5949,231.9792,232.427,4751.2565
2021-01-08 10:20:00,248.81,249.12,248.8,249.12,3633.1931480151807,232.1192,232.4084,232.1098,232.4084,3633.1931
2021-01-08 10:25:00,249.15,249.21,248.58,248.58,4710.226689916914,232.4363,232.4923,231.9046,231.9046,4710.2267
2021-01-08 10:30:00,248.59,248.87,248.59,248.81,4099.907682839265,231.9139,232.1751,231.9139,232.1192,4099.9077
2021-01-08 10:35:00,248.92,248.95,248.38,248.38,7061.237049953841,232.2218,232.2498,231.718,231.718,7061.237
2021-01-08 10:40:00,248.39,248.9,248.39,248.9,5829.315827264335,231.7273,232.2031,231.7273,232.2031,5829.3158
2021-01-08 10:45:00,248.79,248.99,248.66,248.87,4859.985639552774,232.1005,232.2871,231.9792,232.1751,4859.9856
2021-01-08 10:50:00,248.81,248.87,248.56,248.6,8031.592983895784,232.1192,232.1751,231.8859,231.9232,8031.593
2021-01-08 10:55:00,248.62,248.74,248.54,248.74,820.5969843060826,231.9419,232.0539,231.8673,232.0539,820.597
2021-01-08 11:00:00,248.77,249.0,248.43,248.9,8203.91835060006,232.0818,232.2964,231.7646,232.2031,8203.9184
2021-01-08 11:05:00,248.92,249.14,248.92,249.14,2648.4767668478817,232.2218,232.427,232.2218,232.427,2648.4768
2021-01-08 11:10:00,249.07,249.13,248.89,249.13,2614.627141245256,232.3617,232.4177,232.1938,232.4177,2614.6271
2021-01-08 11:15:00,249.04,249.09,248.78,248.95,8270.59185557493,232.3337,232.3804,232.0912,232.2498,8270.5919
2021-01-08 11:20:00,248.83,249.04,248.44,248.55,4481.485280541594,232.1378,232.3337,231.774,231.8766,4481.4853
2021-01-08 11:25:00,248.55,248.8,248.48,248.73,4004.513283413683,231.8766,232.1098,231.8113,232.0445,4004.5133
2021-01-08 11:30:00,248.81,248.81,248.42,248.59,4916.401682223817,232.1192,232.1192,231.7553,231.9139,4916.4017
2021-01-08 11:35:00,248.5,248.69,248.39,248.59,10735.460047184326,231.83,232.0072,231.7273,231.9139,10735.46
2021-01-08 11:40:00,248.5,248.54,248.43,248.52,5438.506513488563,231.83,231.8673,231.7646,231.8486,5438.5065
2021-01-08 11:45:00,248.45,248.76,248.45,248.66,9761.001128320851,231.7833,232.0725,231.7833,231.9792,9761.0011
2021-01-08 11:50:00,248.5,248.76,248.39,248.76,7828.495230280028,231.83,232.0725,231.7273,232.0725,7828.4952
2021-01-08 11:55:00,248.77,248.92,248.73,248.73,7896.19448148528,232.0818,232.2218,232.0445,232.0445,7896.1945
2021-01-08 12:00:00,248.79,249.04,248.64,248.9,6640.681095496974,232.1005,232.3337,231.9606,232.2031,6640.6811
2021-01-08 12:05:00,248.87,248.87,248.63,248.69,1365.268232639245,232.1751,232.1751,231.9512,232.0072,1365.2682
2021-01-08 12:10:00,248.63,248.76,248.5,248.76,5318.494204533798,231.9512,232.0725,231.83,232.0725,5318.4942
2021-01-08 12:15:00,248.53,248.61,248.45,248.61,3339.829726125756,231.8579,231.9326,231.7833,231.9326,3339.8297
2021-01-08 12:20:00,248.58,248.73,248.45,248.51,4573.802441276028,231.9046,232.0445,231.7833,231.8393,4573.8024
2021-01-08 12:25:00,248.51,248.65,248.45,248.62,3645.502102779772,231.8393,231.9699,231.7833,231.9419,3645.5021
2021-01-08 12:30:00,248.55,248.57,248.39,248.4,3235.203610626731,231.8766,231.8953,231.7273,231.7367,3235.2036
2021-01-08 12:35:00,248.39,248.39,247.94,247.94,5302.082264847676,231.7273,231.7273,231.3075,231.3075,5302.0823
2021-01-08 12:40:00,248.0,248.03,247.89,247.97,3062.8782439224533,231.3635,231.3915,231.2609,231.3355,3062.8782
2021-01-08 12:45:00,247.99,248.16,247.98,248.0,4691.763257770028,231.3542,231.5128,231.3448,231.3635,4691.7633
2021-01-08 12:50:00,247.97,248.06,247.95,248.03,1534.5163606523745,231.3355,231.4195,231.3168,231.3915,1534.5164
2021-01-08 12:55:00,248.08,248.19,248.0,248.1,2221.7663350087187,231.4381,231.5407,231.3635,231.4568,2221.7663
2021-01-08 13:00:00,248.07,248.11,247.94,248.0,8937.326905323622,231.4288,231.4661,231.3075,231.3635,8937.3269
2021-01-08 13:05:00,248.03,248.12,247.91,247.99,15522.617704379936,231.3915,231.4754,231.2795,231.3542,15522.6177
2021-01-08 13:10:00,247.95,248.11,247.95,248.07,2643.3480356959685,231.3168,231.4661,231.3168,231.4288,2643.348
2021-01-08 13:15:00,247.98,248.08,247.87,247.87,2897.7331008308543,231.3448,231.4381,231.2422,231.2422,2897.7331
2021-01-08 13:20:00,247.79,247.94,247.43,247.49,3445.4815878551644,231.1676,231.3075,230.8317,230.8877,3445.4816
2021-01-08 13:25:00,247.67,247.92,247.65,247.92,2804.3901938660374,231.0556,231.2889,231.037,231.2889,2804.3902
2021-01-08 13:30:00,248.0,248.0,247.68,247.75,3247.512565391322,231.3635,231.3635,231.065,231.1303,3247.5126
2021-01-08 13:35:00,247.64,247.64,247.35,247.39,2777.7207918760896,231.0276,231.0276,230.7571,230.7944,2777.7208
2021-01-08 13:40:00,247.32,247.61,247.25,247.51,3056.7237665401576,230.7291,230.9997,230.6638,230.9064,3056.7238
2021-01-08 13:45:00,247.61,247.62,247.39,247.55,7769.001948917838,230.9997,231.009,230.7944,230.9437,7769.0019
2021-01-08 13:50:00,247.57,247.8,247.57,247.77,1948.9178377269463,230.9623,231.1769,230.9623,231.1489,1948.9178
2021-01-08 13:55:00,247.83,247.92,247.47,247.59,3839.368140322084,231.2049,231.2889,230.869,230.981,3839.3681
2021-01-08 14:00:00,247.7,247.95,247.62,247.66,3606.523746025233,231.0836,231.3168,231.009,231.0463,3606.5237
2021-01-08 14:05:00,247.65,247.84,247.63,247.84,3532.6700174376856,231.037,231.2142,231.0183,231.2142,3532.67
2021-01-08 14:10:00,247.86,248.13,247.76,247.97,4808.698328033644,231.2329,231.4848,231.1396,231.3355,4808.6983
2021-01-08 14:15:00,248.04,248.2,247.97,248.19,2517.1812493589086,231.4008,231.5501,231.3355,231.5407,2517.1812
2021-01-08 14:20:00,248.22,248.46,248.21,248.46,3310.083085444661,231.5687,231.7926,231.5594,231.7926,3310.0831
2021-01-08 14:25:00,248.38,248.6,248.34,248.52,5367.730023592163,231.718,231.9232,231.6807,231.8486,5367.73
2021-01-08 14:30:00,248.59,248.79,248.33,248.33,4115.293876295004,231.9139,232.1005,231.6714,231.6714,4115.2939
2021-01-08 14:35:00,248.43,248.47,248.28,248.46,3427.018155708278,231.7646,231.802,231.6247,231.7926,3427.0182
2021-01-08 14:40:00,248.33,248.33,248.13,248.26,4631.244230177454,231.6714,231.6714,231.4848,231.6061,4631.2442
2021-01-08 14:45:00,248.11,248.55,247.94,248.45,5569.802030977536,231.4661,231.8766,231.3075,231.7833,5569.802
2021-01-08 14:50:00,248.42,248.83,248.41,248.6,5674.428146476562,231.7553,232.1378,231.746,231.9232,5674.4281
2021-01-08 14:55:00,248.72,248.8,248.61,248.65,2811.570417478716,232.0352,232.1098,231.9326,231.9699,2811.5704
2021-01-08 15:00:00,248.63,248.86,248.63,248.83,4166.581187814135,231.9512,232.1658,231.9512,232.1378,4166.5812
2021-01-08 15:05:00,248.76,248.84,248.6,248.71,20427.736178069543,232.0725,232.1471,231.9232,232.0259,20427.7362
2021-01-08 15:10:00,248.64,248.77,248.39,248.39,85238.48599856395,231.9606,232.0818,231.7273,231.7273,85238.486
2021-01-08 15:15:00,248.41,248.43,248.26,248.43,4456.867371012411,231.746,231.7646,231.6061,231.7646,4456.8674
2021-01-08 15:20:00,248.3,248.33,248.14,248.25,3645.502102779772,231.6434,231.6714,231.4941,231.5967,3645.5021
2021-01-08 15:25:00,248.29,248.31,248.14,248.19,6401.682223817827,231.634,231.6527,231.4941,231.5407,6401.6822
2021-01-08 15:30:00,248.21,248.3,248.01,248.2,9212.22689506616,231.5594,231.6434,231.3728,231.5501,9212.2269
2021-01-08 15:35:00,248.21,248.49,248.13,248.49,2574.6230382603344,231.5594,231.8206,231.4848,231.8206,2574.623
2021-01-08 15:40:00,248.51,248.6,248.45,248.59,7464.355318494204,231.8393,231.9232,231.7833,231.9139,7464.3553
2021-01-08 15:45:00,248.53,248.87,248.49,248.72,15965.74007590522,231.8579,232.1751,231.8206,232.0352,15965.7401
2021-01-08 15:50:00,248.73,249.57,248.73,249.52,26169.86357575136,232.0445,232.8282,232.0445,232.7815,26169.8636
2021-01-08 15:55:00,249.56,249.87,248.64,248.75,104590.21438096216,232.8188,233.1081,231.9606,232.0632,104590.2144
2021-01-11 09:30:00,249.21,251.33,248.6,250.72,47844.90716996615,232.4923,234.4701,231.9232,233.901,47844.9072
2021-01-11 09:35:00,250.6,250.6,249.26,249.73,11607.34434300954,233.7891,233.7891,232.539,232.9774,11607.3443
2021-01-11 09:40:00,249.32,250.87,249.31,250.75,11316.03241358088,232.5949,234.041,232.5856,233.929,11316.0324
2021-01-11 09:45:00,250.57,250.97,250.13,250.97,10329.264539952816,233.7611,234.1343,233.3506,234.1343,10329.2645
2021-01-11 09:50:00,250.55,251.19,250.42,250.96,6944.3019796902245,233.7424,234.3395,233.6212,234.1249,6944.302
2021-01-11 09:55:00,251.03,251.13,250.37,250.75,8721.920196943276,234.1902,234.2835,233.5745,233.929,8721.9202
2021-01-11 10:00:00,250.59,250.68,250.38,250.64,21318.083906041644,233.7798,233.8637,233.5838,233.8264,21318.0839
2021-01-11 10:05:00,250.53,251.08,250.38,250.72,21577.597702328443,233.7238,234.2369,233.5838,233.901,21577.5977
2021-01-11 10:10:00,250.55,250.77,250.43,250.76,16969.94563544979,233.7424,233.9477,233.6305,233.9383,16969.9456
2021-01-11 10:15:00,250.58,250.58,249.68,249.68,5190.275925735973,233.7704,233.7704,232.9308,232.9308,5190.2759
2021-01-11 10:20:00,249.68,250.05,249.45,250.05,7001.74376859165,232.9308,233.276,232.7162,233.276,7001.7438
2021-01-11 10:25:00,250.19,250.31,249.86,249.89,2496.6663247512565,233.4066,233.5185,233.0987,233.1267,2496.6663
2021-01-11 10:30:00,249.87,249.89,249.62,249.82,4465.073340855472,233.1081,233.1267,232.8748,233.0614,4465.0733
2021-01-11 10:35:00,249.82,249.92,249.49,249.88,2258.6931993024923,233.0614,233.1547,232.7535,233.1174,2258.6932
2021-01-11 10:40:00,249.93,250.15,249.81,249.98,5600.574417889014,233.164,233.3693,233.0521,233.2107,5600.5744
2021-01-11 10:45:00,249.88,249.88,249.6,249.7,1651.4514309159913,233.1174,233.1174,232.8562,232.9495,1651.4514
2021-01-11 10:50:00,249.81,250.02,249.81,250.02,1846.343214688686,233.0521,233.248,233.0521,233.248,1846.3432
2021-01-11 10:55:00,250.02,250.3,249.92,250.2,5783.157246897117,233.248,233.5092,233.1547,233.4159,5783.1572
2021-01-11 11:00:00,250.24,250.55,250.04,250.55,5180.018463432147,233.4532,233.7424,233.2666,233.7424,5180.0185
2021-01-11 11:05:00,250.65,250.87,250.41,250.65,6492.973638321879,233.8357,234.041,233.6118,233.8357,6492.9736
2021-01-11 11:10:00,250.61,250.64,250.34,250.62,5506.205764693815,233.7984,233.8264,233.5465,233.8077,5506.2058
2021-01-11 11:15:00,250.64,250.88,250.63,250.88,3615.7554620986766,233.8264,234.0503,233.8171,234.0503,3615.7555
2021-01-11 11:20:00,250.76,251.13,250.74,251.13,3783.977843881424,233.9383,234.2835,233.9197,234.2835,3783.9778
2021-01-11 11:25:00,251.01,251.14,250.94,251.08,4429.172222792081,234.1716,234.2929,234.1063,234.2369,4429.1722
2021-01-11 11:30:00,251.02,251.04,250.86,250.86,2476.1514001436044,234.1809,234.1996,234.0316,234.0316,2476.1514
2021-01-11 11:35:00,251.01,251.01,250.76,250.77,2198.174171709919,234.1716,234.1716,233.9383,233.9477,2198.1742
2021-01-11 11:40:00,250.7,250.94,250.69,250.83,1422.7100215406708,233.8824,234.1063,233.873,234.0037,1422.71
2021-01-11 11:45:00,250.87,250.89,250.59,250.84,8820.391835060005,234.041,234.0596,233.7798,234.013,8820.3918
2021-01-11 11:50:00,250.72,250.81,250.51,250.51,12476.151400143604,233.901,233.985,233.7051,233.7051,12476.1514
2021-01-11 11:55:00,250.33,250.37,250.11,250.12,2579.751769412247,233.5372,233.5745,233.332,233.3413,2579.7518
2021-01-11 12:00:00,250.1,250.54,250.01,250.54,2278.182377679762,233.3226,233.7331,233.2387,233.7331,2278.1824
2021-01-11 12:05:00,250.47,250.65,250.37,250.65,762.1294491742742,233.6678,233.8357,233.5745,233.8357,762.1294
2021-01-11 12:10:00,250.65,250.8,250.65,250.75,1025.7462303826032,233.8357,233.9757,233.8357,233.929,1025.7462
2021-01-11 12:15:00,250.84,250.96,250.78,250.78,1346.804800492358,234.013,234.1249,233.957,233.957,1346.8048
2021-01-11 12:20:00,250.71,250.71,250.51,250.51,793.9275823161349,233.8917,233.8917,233.7051,233.7051,793.9276
2021-01-11 12:25:00,250.32,250.41,250.25,250.34,2134.577905426197,233.5279,233.6118,233.4626,233.5465,2134.5779
2021-01-11 12:30:00,250.24,250.69,250.24,250.61,2078.1618627551543,233.4532,233.873,233.4532,233.7984,2078.1619
2021-01-11 12:35:00,250.58,250.62,250.49,250.49,1439.1219612267923,233.7704,233.8077,233.6865,233.6865,1439.122
2021-01-11 12:40:00,250.38,250.57,250.35,250.52,1555.0312852600266,233.5838,233.7611,233.5559,233.7144,1555.0313
2021-01-11 12:45:00,250.46,250.57,250.35,250.38,2024.823058775259,233.6585,233.7611,233.5559,233.5838,2024.8231
2021-01-11 12:50:00,250.37,250.38,250.29,250.33,1128.3208534208636,233.5745,233.5838,233.4999,233.5372,1128.3209
2021-01-11 12:55:00,250.31,250.36,250.25,250.35,2809.5189250179506,233.5185,233.5652,233.4626,233.5559,2809.5189
2021-01-11 13:00:00,250.35,250.6,250.34,250.6,2099.702533593189,233.5559,233.7891,233.5465,233.7891,2099.7025
2021-01-11 13:05:00,250.56,250.56,250.36,250.37,1567.3402400246175,233.7518,233.7518,233.5652,233.5745,1567.3402
2021-01-11 13:10:00,250.43,250.48,250.43,250.48,512.8731151913016,233.6305,233.6771,233.6305,233.6771,512.8731
2021-01-11 13:15:00,250.62,250.65,250.55,250.65,1157.0417478715765,233.8077,233.8357,233.7424,233.8357,1157.0417
2021-01-11 13:20:00,250.53,250.53,250.16,250.51,2611.549902554108,233.7238,233.7238,233.3786,233.7051,2611.5499
2021-01-11 13:25:00,250.45,250.46,250.26,250.32,1925.3256744281464,233.6491,233.6585,233.4719,233.5279,1925.3257
2021-01-11 13:30:00,250.33,250.35,250.14,250.33,4655.862139706636,233.5372,233.5559,233.3599,233.5372,4655.8621
2021-01-11 13:35:00,250.33,250.59,250.3,250.59,4570.72520258488,233.5372,233.7798,233.5092,233.7798,4570.7252
2021-01-11 13:40:00,250.55,250.55,250.36,250.4,4721.509898451123,233.7424,233.7424,233.5652,233.6025,4721.5099
2021-01-11 13:45:00,250.43,250.51,250.08,250.09,4513.283413683455,233.6305,233.7051,233.304,233.3133,4513.2834
2021-01-11 13:50:00,250.05,250.27,250.0,250.24,3491.640168222382,233.276,233.4812,233.2293,233.4532,3491.6402
2021-01-11 13:55:00,250.23,250.5,250.23,250.41,2365.370807262283,233.4439,233.6958,233.4439,233.6118,2365.3708
2021-01-11 14:00:00,250.46,250.5,250.16,250.16,5209.765104113242,233.6585,233.6958,233.3786,233.3786,5209.7651
2021-01-11 14:05:00,250.29,250.31,249.96,249.96,4003.487537183301,233.4999,233.5185,233.192,233.192,4003.4875
2021-01-11 14:10:00,250.14,250.17,249.99,250.17,1436.0447225356447,233.3599,233.3879,233.22,233.3879,1436.0447
2021-01-11 14:15:00,250.15,250.23,250.1,250.23,2783.8752692583853,233.3693,233.4439,233.3226,233.4439,2783.8753
2021-01-11 14:20:00,250.24,250.35,250.14,250.26,5078.469586624269,233.4532,233.5559,233.3599,233.4719,5078.4696
2021-01-11 14:25:00,250.26,250.28,250.08,250.09,2672.0689301466814,233.4719,233.4905,233.304,233.3133,2672.0689
2021-01-11 14:30:00,250.07,250.07,249.88,249.92,2555.133859883065,233.2946,233.2946,233.1174,233.1547,2555.1339
2021-01-11 14:35:00,249.76,249.93,249.73,249.88,4187.0961124217865,233.0054,233.164,232.9774,233.1174,4187.0961
2021-01-11 14:40:00,249.99,250.29,249.99,250.28,1681.1980715970867,233.22,233.4999,233.22,233.4905,1681.1981
2021-01-11 14:45:00,250.23,250.32,250.17,250.24,3100.83085444661,233.4439,233.5279,233.3879,233.4532,3100.8309
2021-01-11 14:50:00,250.18,250.26,249.93,250.16,3453.687557698225,233.3973,233.4719,233.164,233.3786,3453.6876
2021-01-11 14:55:00,250.19,250.4,250.09,250.29,11619.65329777413,233.4066,233.6025,233.3133,233.4999,11619.6533
2021-01-11 15:00:00,250.29,250.54,250.2,250.4,5240.53749102472,233.4999,233.7331,233.4159,233.6025,5240.5375
2021-01-11 15:05:00,250.6,250.65,250.32,250.32,3349.0614421992,233.7891,233.8357,233.5279,233.5279,3349.0614
2021-01-11 15:10:00,250.25,250.36,250.16,250.16,2620.781618627552,233.4626,233.5652,233.3786,233.3786,2620.7816
2021-01-11 15:15:00,250.06,250.06,249.76,249.76,4568.673710124115,233.2853,233.2853,233.0054,233.0054,4568.6737
2021-01-11 15:20:00,249.75,250.1,249.74,250.1,2365.370807262283,232.9961,233.3226,232.9868,233.3226,2365.3708
2021-01-11 15:25:00,250.17,250.28,249.94,249.96,3532.6700174376856,233.3879,233.4905,233.1734,233.192,3532.67
2021-01-11 15:30:00,250.05,250.55,250.05,250.53,8040.824699969227,233.276,233.7424,233.276,233.7238,8040.8247
2021-01-11 15:35:00,250.57,250.75,250.44,250.5,8950.661606318596,233.7611,233.929,233.6398,233.6958,8950.6616
2021-01-11 15:40:00,250.45,250.59,250.36,250.49,7055.082572571546,233.6491,233.7798,233.5652,233.6865,7055.0826
2021-01-11 15:45:00,250.49,250.72,250.48,250.59,10121.038055185149,233.6865,233.901,233.6771,233.7798,10121.0381
2021-01-11 15:50:00,250.54,250.82,250.28,250.73,12593.08647040722,233.7331,233.9943,233.4905,233.9104,12593.0865
2021-01-11 15:55:00,250.57,251.04,250.57,250.78,26575.033336752487,233.7611,234.1996,233.7611,233.957,26575.0333
2021-01-12 09:30:00,255.17,259.71,254.09,259.51,139683.04441481177,238.0525,242.288,237.045,242.1014,139683.0444
2021-01-12 09:35:00,259.6,260.66,256.87,258.05,77977.22843368551,242.1853,243.1742,239.6385,240.7393,77977.2284
2021-01-12 09:40:00,257.66,257.86,256.55,257.09,19361.98584470202,240.3755,240.5621,239.3399,239.8437,19361.9858
2021-01-12 09:45:00,257.25,257.4,256.4,256.85,20860.601087291005,239.993,240.1329,239.2,239.6198,20860.6011
2021-01-12 09:50:00,256.84,257.37,256.41,257.37,9715.868294184018,239.6105,240.1049,239.2093,240.1049,9715.8683
2021-01-12 09:55:00,257.2,257.47,256.31,257.33,21255.513385988303,239.9463,240.1982,239.116,240.0676,21255.5134
2021-01-12 10:00:00,257.33,257.37,256.02,256.03,20862.652579751768,240.0676,240.1049,238.8455,238.8548,20862.6526
2021-01-12 10:05:00,255.95,256.14,255.44,255.76,35918.55574930762,238.7802,238.9574,238.3044,238.6029,35918.5557
2021-01-12 10:10:00,255.75,255.86,255.38,255.59,23134.680480049235,238.5936,238.6962,238.2484,238.4443,23134.6805
2021-01-12 10:15:00,255.36,255.73,255.16,255.33,14591.240127192532,238.2298,238.5749,238.0432,238.2018,14591.2401
2021-01-12 10:20:00,255.38,255.61,254.92,255.16,6966.868396758641,238.2484,238.463,237.8193,238.0432,6966.8684
2021-01-12 10:25:00,255.15,257.25,254.98,256.23,26056.00574417889,238.0339,239.993,237.8753,239.0414,26056.0057
2021-01-12 10:30:00,256.1,256.1,255.28,255.67,23788.080828802955,238.9201,238.9201,238.1551,238.519,23788.0808
2021-01-12 10:35:00,255.55,255.92,255.39,255.67,10470.817519745617,238.407,238.7522,238.2578,238.519,10470.8175
2021-01-12 10:40:00,255.77,256.34,255.66,256.15,9983.588060313878,238.6123,239.144,238.5096,238.9668,9983.5881
2021-01-12 10:45:00,256.05,256.4,255.62,256.07,24180.94163503949,238.8735,239.2,238.4723,238.8921,24180.9416
2021-01-12 10:50:00,256.08,256.54,255.76,256.35,12650.528259308649,238.9015,239.3306,238.6029,239.1534,12650.5283
2021-01-12 10:55:00,256.33,256.57,256.2,256.5,10624.679454303005,239.1347,239.3586,239.0134,239.2933,10624.6795
2021-01-12 11:00:00,256.56,256.68,256.14,256.68,28015.18104420966,239.3493,239.4612,238.9574,239.4612,28015.181
2021-01-12 11:05:00,256.63,256.9,256.4,256.4,5949.328136219099,239.4146,239.6665,239.2,239.2,5949.3281
2021-01-12 11:10:00,256.5,256.54,256.08,256.08,7180.223612678223,239.2933,239.3306,238.9015,238.9015,7180.2236
2021-01-12 11:15:00,256.12,256.54,255.54,255.72,21981.74171709919,238.9388,239.3306,238.3977,238.5656,21981.7417
2021-01-12 11:20:00,255.62,255.63,254.45,254.51,22081.239101446303,238.4723,238.4817,237.3808,237.4368,22081.2391
2021-01-12 11:25:00,254.44,254.44,253.63,253.65,7156.631449379423,237.3715,237.3715,236.6158,236.6345,7156.6314
2021-01-12 11:30:00,253.64,253.64,253.21,253.21,8198.789619448147,236.6251,236.6251,236.224,236.224,8198.7896
2021-01-12 11:35:00,253.09,253.68,253.08,253.64,6392.450507744384,236.112,236.6625,236.1027,236.6251,6392.4505
2021-01-12 11:40:00,253.61,254.21,253.58,254.01,13812.698738332136,236.5972,237.1569,236.5692,236.9703,13812.6987
2021-01-12 11:45:00,254.08,254.39,253.82,254.31,5390.296440660581,237.0356,237.3248,236.7931,237.2502,5390.2964
2021-01-12 11:50:00,254.38,254.38,253.92,254.29,4722.535644681506,237.3155,237.3155,236.8864,237.2315,4722.5356
2021-01-12 11:55:00,254.33,254.74,254.23,254.45,11956.098061339624,237.2689,237.6514,237.1756,237.3808,11956.0981
2021-01-12 12:00:00,254.45,254.61,254.24,254.44,16176.018053133654,237.3808,237.5301,237.1849,237.3715,16176.0181
2021-01-12 12:05:00,254.45,254.6,254.13,254.13,23289.568160837007,237.3808,237.5207,237.0823,237.0823,23289.5682
2021-01-12 12:10:00,254.13,254.25,253.82,253.96,8374.192224843573,237.0823,237.1942,236.7931,236.9237,8374.1922
2021-01-12 12:15:00,253.9,254.27,253.85,254.05,5895.989332239204,236.8677,237.2129,236.8211,237.0076,5895.9893
2021-01-12 12:20:00,253.98,254.21,253.91,254.21,12880.29541491435,236.9423,237.1569,236.877,237.1569,12880.2954
2021-01-12 12:25:00,254.13,254.23,253.94,254.17,7738.22956200636,237.0823,237.1756,236.905,237.1196,7738.2296
2021-01-12 12:30:00,254.09,254.13,253.89,253.93,5764.693814750231,237.045,237.0823,236.8584,236.8957,5764.6938
2021-01-12 12:35:00,253.87,254.01,253.5,253.83,7453.072109959996,236.8397,236.9703,236.4945,236.8024,7453.0721
2021-01-12 12:40:00,253.87,254.19,253.87,254.12,3796.286798646015,236.8397,237.1383,236.8397,237.0729,3796.2868
2021-01-12 12:45:00,254.01,254.2,253.83,253.86,4578.931172427941,236.9703,237.1476,236.8024,236.8304,4578.9312
2021-01-12 12:50:00,253.86,254.11,253.78,253.99,36052.92850548774,236.8304,237.0636,236.7558,236.9517,36052.9285
2021-01-12 12:55:00,254.01,254.41,253.72,254.38,48186.48066468356,236.9703,237.3435,236.6998,237.3155,48186.4807
2021-01-12 13:00:00,254.38,254.99,254.28,254.86,59986.66529900502,237.3155,237.8846,237.2222,237.7633,59986.6653
2021-01-12 13:05:00,254.85,255.14,254.75,255.14,34790.23489588676,237.754,238.0245,237.6607,238.0245,34790.2349
2021-01-12 13:10:00,255.18,255.33,255.04,255.24,7902.348958867576,238.0618,238.2018,237.9312,238.1178,7902.349
2021-01-12 13:15:00,255.21,255.31,254.95,254.95,7063.288542414606,238.0898,238.1831,237.8473,237.8473,7063.2885
2021-01-12 13:20:00,255.12,255.12,254.86,254.87,4950.251307826444,238.0059,238.0059,237.7633,237.7726,4950.2513
2021-01-12 13:25:00,254.92,255.27,254.87,255.27,8632.680274899989,237.8193,238.1458,237.7726,238.1458,8632.6803
2021-01-12 13:30:00,255.29,255.96,255.14,255.94,32690.53236229357,238.1645,238.7895,238.0245,238.7709,32690.5324
2021-01-12 13:35:00,256.01,256.46,256.0,256.43,9670.735460047184,238.8362,239.256,238.8268,239.228,9670.7355
2021-01-12 13:40:00,256.37,256.41,256.15,256.25,7606.934044517386,239.172,239.2093,238.9668,239.0601,7606.934
2021-01-12 13:45:00,256.15,256.4,256.13,256.27,2493.5890860601085,238.9668,239.2,238.9481,239.0787,2493.5891
2021-01-12 13:50:00,256.25,256.37,256.14,256.32,5730.844189147605,239.0601,239.172,238.9574,239.1254,5730.8442
2021-01-12 13:55:00,256.41,256.78,256.22,256.7,8213.150066673505,239.2093,239.5545,239.0321,239.4799,8213.1501
2021-01-12 14:00:00,256.67,256.99,256.56,256.99,12662.837214073235,239.4519,239.7504,239.3493,239.7504,12662.8372
2021-01-12 14:05:00,257.04,257.06,256.6,256.64,3051.595035388245,239.7971,239.8157,239.3866,239.4239,3051.595
2021-01-12 14:10:00,256.66,256.79,256.4,256.4,5203.610626730947,239.4426,239.5638,239.2,239.2,5203.6106
2021-01-12 14:15:00,256.4,256.42,256.24,256.27,5882.65463124423,239.2,239.2187,239.0507,239.0787,5882.6546
2021-01-12 14:20:00,256.32,256.34,255.83,255.93,8514.71945840599,239.1254,239.144,238.6682,238.7615,8514.7195
2021-01-12 14:25:00,255.93,256.45,255.82,256.45,12965.432352036103,238.7615,239.2466,238.6589,239.2466,12965.4324
2021-01-12 14:30:00,256.37,256.65,256.33,256.5,7646.938147502307,239.172,239.4332,239.1347,239.2933,7646.9381
2021-01-12 14:35:00,256.43,256.46,256.27,256.36,12899.78459329162,239.228,239.256,239.0787,239.1627,12899.7846
2021-01-12 14:40:00,256.36,256.43,255.71,255.87,5385.167709508667,239.1627,239.228,238.5563,238.7056,5385.1677
2021-01-12 14:45:00,255.96,255.96,255.64,255.78,5189.250179505591,238.7895,238.7895,238.491,238.6216,5189.2502
2021-01-12 14:50:00,255.86,255.92,255.58,255.58,5689.814339932301,238.6962,238.7522,238.435,238.435,5689.8143
2021-01-12 14:55:00,255.91,256.17,255.64,256.17,12607.446917632577,238.7429,238.9854,238.491,238.9854,12607.4469
2021-01-12 15:00:00,256.32,256.63,256.14,256.63,5768.796799671761,239.1254,239.4146,238.9574,239.4146,5768.7968
2021-01-12 15:05:00,256.63,256.7,256.15,256.16,8587.547440763155,239.4146,239.4799,238.9668,238.9761,8587.5474
2021-01-12 15:10:00,256.13,256.15,255.79,255.81,5335.931890450303,238.9481,238.9668,238.6309,238.6496,5335.9319
2021-01-12 15:15:00,255.82,256.22,255.65,256.16,9867.678736280644,238.6589,239.0321,238.5003,238.9761,9867.6787
2021-01-12 15:20:00,256.26,256.42,256.2,256.21,11139.604061955071,239.0694,239.2187,239.0134,239.0227,11139.6041
2021-01-12 15:25:00,256.25,256.47,256.2,256.37,19301.466817109445,239.0601,239.2653,239.0134,239.172,19301.4668
2021-01-12 15:30:00,256.37,256.37,255.95,255.96,27183.30085136937,239.172,239.172,238.7802,238.7895,27183.3009
2021-01-12 15:35:00,255.95,256.22,255.88,256.14,13293.67114575854,238.7802,239.0321,238.7149,238.9574,13293.6711
2021-01-12 15:40:00,256.17,256.4,255.97,256.4,13973.740896502204,238.9854,239.2,238.7988,239.2,13973.7409
2021-01-12 15:45:00,256.37,256.86,256.29,256.68,23040.311826854035,239.172,239.6291,239.0974,239.4612,23040.3118
2021-01-12 15:50:00,256.68,257.08,256.6,256.77,42834.136834547135,239.4612,239.8344,239.3866,239.5452,42834.1368
2021-01-12 15:55:00,256.8,256.94,256.17,256.39,99140.42465893936,239.5732,239.7038,238.9854,239.1907,99140.4247
2021-01-13 09:30:00,255.85,256.42,255.42,256.06,30446.19961021643,238.6869,239.2187,238.2857,238.8828,30446.1996
2021-01-13 09:35:00,255.91,256.6,255.63,256.38,10480.04923581906,238.7429,239.3866,238.4817,239.1813,10480.0492
2021-01-13 09:40:00,256.33,257.37,256.04,256.61,10394.912298697302,239.1347,240.1049,238.8642,239.3959,10394.9123
2021-01-13 09:45:00,256.61,256.83,255.82,255.85,4616.883782952097,239.3959,239.6012,238.6589,238.6869,4616.8838
2021-01-13 09:50:00,255.73,256.56,255.69,256.19,8128.013129551748,238.5749,239.3493,238.5376,239.0041,8128.0131
2021-01-13 09:55:00,255.97,256.54,255.46,256.54,4518.412144835367,238.7988,239.3306,238.3231,239.3306,4518.4121
2021-01-13 10:00:00,256.56,256.91,256.0,256.0,5482.613601395015,239.3493,239.6758,238.8268,238.8268,5482.6136
2021-01-13 10:05:00,255.85,255.98,255.48,255.77,2656.6827366909424,238.6869,238.8082,238.3417,238.6123,2656.6827
2021-01-13 10:10:00,255.85,256.01,255.8,255.8,2099.702533593189,238.6869,238.8362,238.6402,238.6402,2099.7025
2021-01-13 10:15:00,256.0,256.25,255.67,256.25,3420.863678325982,238.8268,239.0601,238.519,239.0601,3420.8637
2021-01-13 10:20:00,256.19,256.37,255.81,256.37,4256.846856087804,239.0041,239.172,238.6496,239.172,4256.8469
2021-01-13 10:25:00,256.41,256.54,256.34,256.53,4387.116627346394,239.2093,239.3306,239.144,239.3213,4387.1166
2021-01-13 10:30:00,256.53,257.05,256.52,256.97,5938.04492768489,239.3213,239.8064,239.312,239.7318,5938.0449
2021-01-13 10:35:00,256.95,257.58,256.95,257.58,2486.4088624474302,239.7131,240.3008,239.7131,240.3008,2486.4089
2021-01-13 10:40:00,257.53,258.1,257.53,258.1,7872.60231818648,240.2542,240.786,240.2542,240.786,7872.6023
2021-01-13 10:45:00,258.1,258.51,257.86,258.48,6565.801620679044,240.786,241.1685,240.5621,241.1405,6565.8016
2021-01-13 10:50:00,258.49,259.08,258.49,258.82,8193.660888296235,241.1498,241.7002,241.1498,241.4577,8193.6609
2021-01-13 10:55:00,258.77,258.77,258.38,258.64,7394.604574828187,241.411,241.411,241.0472,241.2897,7394.6046
2021-01-13 11:00:00,258.63,258.85,258.37,258.53,4102.984921530413,241.2804,241.4856,241.0378,241.1871,4102.9849
2021-01-13 11:05:00,258.62,258.71,258.37,258.49,5379.013232126372,241.2711,241.355,241.0378,241.1498,5379.0132
2021-01-13 11:10:00,258.45,258.7,258.35,258.66,3942.968509590727,241.1125,241.3457,241.0192,241.3084,3942.9685
2021-01-13 11:15:00,258.69,258.9,258.65,258.82,4552.261770437994,241.3364,241.5323,241.2991,241.4577,4552.2618
2021-01-13 11:20:00,258.89,259.51,258.89,259.27,11813.51933531644,241.523,242.1014,241.523,241.8775,11813.5193
2021-01-13 11:25:00,259.26,259.3,258.81,258.9,6327.82849523028,241.8681,241.9055,241.4483,241.5323,6327.8285
2021-01-13 11:30:00,258.98,259.11,258.84,258.93,7721.817622320237,241.6069,241.7282,241.4763,241.5603,7721.8176
2021-01-13 11:35:00,258.89,259.26,258.83,259.25,5145.143091599138,241.523,241.8681,241.467,241.8588,5145.1431
2021-01-13 11:40:00,259.21,259.43,259.14,259.3,6715.560570314904,241.8215,242.0267,241.7562,241.9055,6715.5606
2021-01-13 11:45:00,259.36,259.5,259.17,259.25,7691.045235408759,241.9614,242.092,241.7842,241.8588,7691.0452
2021-01-13 11:50:00,259.21,259.27,258.67,258.8,8244.948199815366,241.8215,241.8775,241.3177,241.439,8244.9482
2021-01-13 11:55:00,258.8,259.0,258.68,258.68,3702.943891681198,241.439,241.6256,241.3271,241.3271,3702.9439
2021-01-13 12:00:00,258.59,258.59,258.1,258.1,2694.635347215099,241.2431,241.2431,240.786,240.786,2694.6353
2021-01-13 12:05:00,258.14,258.28,257.99,258.01,9364.037337162785,240.8233,240.9539,240.6833,240.702,9364.0373
2021-01-13 12:10:00,258.12,258.54,258.07,258.17,26773.002359216327,240.8046,241.1964,240.758,240.8513,26773.0024
2021-01-13 12:15:00,258.18,258.36,258.18,258.35,9195.81495538004,240.8606,241.0285,240.8606,241.0192,9195.815
2021-01-13 12:20:00,258.47,258.6,258.43,258.6,2751.0513898861423,241.1311,241.2524,241.0938,241.2524,2751.0514
2021-01-13 12:25:00,258.61,258.91,258.61,258.83,2885.424146066263,241.2617,241.5416,241.2617,241.467,2885.4241
2021-01-13 12:30:00,258.89,258.96,258.59,258.69,6987.383321366294,241.523,241.5883,241.2431,241.3364,6987.3833
2021-01-13 12:35:00,258.69,258.84,258.51,258.8,5836.496050877013,241.3364,241.4763,241.1685,241.439,5836.4961
2021-01-13 12:40:00,258.85,258.94,258.67,258.69,2537.6961739665608,241.4856,241.5696,241.3177,241.3364,2537.6962
2021-01-13 12:45:00,258.71,258.82,258.63,258.79,1745.820084111191,241.355,241.4577,241.2804,241.4297,1745.8201
2021-01-13 12:50:00,258.79,258.83,258.61,258.83,4455.841624782029,241.4297,241.467,241.2617,241.467,4455.8416
2021-01-13 12:55:00,258.72,258.8,258.67,258.8,2782.8495230280027,241.3644,241.439,241.3177,241.439,2782.8495
2021-01-13 13:00:00,258.87,259.06,258.86,259.0,4803.569596881731,241.5043,241.6816,241.495,241.6256,4803.5696
2021-01-13 13:05:00,259.01,259.06,258.87,259.05,4064.006564775874,241.6349,241.6816,241.5043,241.6722,4064.0066
2021-01-13 13:10:00,259.04,259.1,258.88,258.95,3350.0871884295825,241.6629,241.7189,241.5136,241.5789,3350.0872
2021-01-13 13:15:00,258.93,259.0,258.8,258.94,4443.532670017437,241.5603,241.6256,241.439,241.5696,4443.5327
2021-01-13 13:20:00,258.91,258.91,258.75,258.8,2659.7599753820905,241.5416,241.5416,241.3924,241.439,2659.76
2021-01-13 13:25:00,258.86,258.92,258.82,258.91,2319.212226895066,241.495,241.551,241.4577,241.5416,2319.2122
2021-01-13 13:30:00,258.88,259.03,258.81,258.88,6149.348651143707,241.5136,241.6536,241.4483,241.5136,6149.3487
2021-01-13 13:35:00,258.84,258.84,258.63,258.66,2363.319314801518,241.4763,241.4763,241.2804,241.3084,2363.3193
2021-01-13 13:40:00,258.67,258.68,258.45,258.53,2502.820802133552,241.3177,241.3271,241.1125,241.1871,2502.8208
2021-01-13 13:45:00,258.57,258.68,258.43,258.57,5138.9886142168425,241.2244,241.3271,241.0938,241.2244,5138.9886
2021-01-13 13:50:00,258.57,258.61,258.44,258.53,4270.1815570827775,241.2244,241.2617,241.1032,241.1871,4270.1816
2021-01-13 13:55:00,258.51,258.59,258.37,258.59,4308.134167606934,241.1685,241.2431,241.0378,241.2431,4308.1342
2021-01-13 14:00:00,258.59,258.84,258.43,258.77,6372.961329367115,241.2431,241.4763,241.0938,241.411,6372.9613
2021-01-13 14:05:00,258.67,258.92,258.6,258.88,4907.169966150374,241.3177,241.551,241.2524,241.5136,4907.17
2021-01-13 14:10:00,258.85,258.87,258.65,258.66,4865.114370704688,241.4856,241.5043,241.2991,241.3084,4865.1144
2021-01-13 14:15:00,258.59,258.94,258.58,258.81,10887.27048928095,241.2431,241.5696,241.2338,241.4483,10887.2705
2021-01-13 14:20:00,258.78,259.04,258.69,258.96,4122.474099907683,241.4203,241.6629,241.3364,241.5883,4122.4741
2021-01-13 14:25:00,258.97,259.06,258.69,258.85,5541.081136526823,241.5976,241.6816,241.3364,241.4856,5541.0811
2021-01-13 14:30:00,258.87,258.94,258.77,258.77,5150.271822751051,241.5043,241.5696,241.411,241.411,5150.2718
2021-01-13 14:35:00,258.81,258.93,258.23,258.23,7595.650835983178,241.4483,241.5603,240.9072,240.9072,7595.6508
2021-01-13 14:40:00,258.24,258.46,258.15,258.45,5372.858754744076,240.9166,241.1218,240.8326,241.1125,5372.8588
2021-01-13 14:45:00,258.46,258.48,258.1,258.24,8594.727664375832,241.1218,241.1405,240.786,240.9166,8594.7277
2021-01-13 14:50:00,258.21,258.39,258.21,258.31,2758.2316134988205,240.8886,241.0565,240.8886,240.9819,2758.2316
2021-01-13 14:55:00,258.31,258.31,258.1,258.25,7521.79710739563,240.9819,240.9819,240.786,240.9259,7521.7971
2021-01-13 15:00:00,258.25,258.31,258.03,258.08,4413.786029336342,240.9259,240.9819,240.7207,240.7673,4413.786
2021-01-13 15:05:00,258.08,258.1,257.76,257.78,9806.133962457689,240.7673,240.786,240.4688,240.4874,9806.134
2021-01-13 15:10:00,257.85,258.03,257.82,257.97,5636.475535952405,240.5527,240.7207,240.5247,240.6647,5636.4755
2021-01-13 15:15:00,258.01,258.03,257.43,257.46,7197.661298594728,240.702,240.7207,240.1609,240.1889,7197.6613
2021-01-13 15:20:00,257.49,257.54,257.28,257.29,10210.277977228434,240.2169,240.2635,240.021,240.0303,10210.278
2021-01-13 15:25:00,257.35,257.43,257.14,257.28,9034.77279720997,240.0863,240.1609,239.8904,240.021,9034.7728
2021-01-13 15:30:00,257.32,257.49,257.06,257.37,5906.24679454303,240.0583,240.2169,239.8157,240.1049,5906.2468
2021-01-13 15:35:00,257.37,257.37,256.88,256.9,8269.566109344547,240.1049,240.1049,239.6478,239.6665,8269.5661
2021-01-13 15:40:00,256.93,257.08,256.82,256.82,8743.46086778131,239.6944,239.8344,239.5918,239.5918,8743.4609
2021-01-13 15:45:00,256.77,257.09,256.68,256.79,39026.56682736691,239.5452,239.8437,239.4612,239.5638,39026.5668
2021-01-13 15:50:00,256.77,256.9,256.43,256.63,24953.32854651759,239.5452,239.6665,239.228,239.4146,24953.3285
2021-01-13 15:55:00,256.69,256.76,256.36,256.41,71986.8704482511,239.4705,239.5359,239.1627,239.2093,71986.8704
2021-01-14 09:30:00,256.02,256.39,254.5,254.76,26799.671761206275,238.8455,239.1907,237.4275,237.67,26799.6718
2021-01-14 09:35:00,254.76,254.86,253.09,253.46,9352.754128628578,237.67,237.7633,236.112,236.4572,9352.7541
2021-01-14 09:40:00,253.71,254.18,253.19,253.96,22415.63237255103,236.6905,237.1289,236.2053,236.9237,22415.6324
2021-01-14 09:45:00,253.81,254.11,253.44,253.93,21948.917837726945,236.7837,237.0636,236.4386,236.8957,21948.9178
2021-01-14 09:50:00,253.8,253.81,252.62,252.98,24015.79649194789,236.7744,236.7837,235.6736,236.0094,24015.7965
2021-01-14 09:55:00,252.69,253.13,251.9,252.56,17677.710534413785,235.7389,236.1494,235.0019,235.6176,17677.7105
2021-01-14 10:00:00,252.43,252.67,251.92,252.3,25372.85875474408,235.4963,235.7202,235.0205,235.375,25372.8588
2021-01-14 10:05:00,252.31,252.32,251.98,252.14,18002.87208944507,235.3844,235.3937,235.0765,235.2258,18002.8721
2021-01-14 10:10:00,252.16,252.7,252.14,252.65,7259.206072417684,235.2444,235.7482,235.2258,235.7016,7259.2061
2021-01-14 10:15:00,252.62,252.77,252.47,252.63,13189.045030259513,235.6736,235.8135,235.5336,235.6829,13189.045
2021-01-14 10:20:00,252.7,253.44,252.64,253.15,8816.288850138475,235.7482,236.4386,235.6922,236.168,8816.2889
2021-01-14 10:25:00,253.04,253.44,253.04,253.2,5180.018463432147,236.0654,236.4386,236.0654,236.2147,5180.0185
2021-01-14 10:30:00,253.03,253.31,252.78,252.81,5307.21099599959,236.0561,236.3173,235.8228,235.8508,5307.211
2021-01-14 10:35:00,252.84,253.08,252.52,253.02,4254.795363627039,235.8788,236.1027,235.5803,236.0467,4254.7954
2021-01-14 10:40:00,253.09,253.42,253.0,253.28,5507.231510924197,236.112,236.4199,236.0281,236.2893,5507.2315
2021-01-14 10:45:00,253.26,253.26,252.51,252.55,14439.429685095907,236.2706,236.2706,235.571,235.6083,14439.4297
2021-01-14 10:50:00,252.58,252.81,252.4,252.59,9546.62016617089,235.6363,235.8508,235.4683,235.6456,9546.6202
2021-01-14 10:55:00,252.52,252.52,251.95,251.95,7270.489280951892,235.5803,235.5803,235.0485,235.0485,7270.4893
2021-01-14 11:00:00,252.01,252.01,251.24,251.32,22546.92789004,235.1045,235.1045,234.3861,234.4608,22546.9279
2021-01-14 11:05:00,251.34,252.14,251.13,252.09,16227.305364652784,234.4794,235.2258,234.2835,235.1791,16227.3054
2021-01-14 11:10:00,252.12,252.69,252.11,252.69,8473.689609190686,235.2071,235.7389,235.1978,235.7389,8473.6896
2021-01-14 11:15:00,252.57,252.61,252.44,252.54,7988.511642219714,235.6269,235.6642,235.5056,235.5989,7988.5116
2021-01-14 11:20:00,252.54,252.66,252.32,252.32,11780.695455944198,235.5989,235.7109,235.3937,235.3937,11780.6955
2021-01-14 11:25:00,252.41,252.62,252.18,252.31,6510.411324238383,235.4777,235.6736,235.2631,235.3844,6510.4113
2021-01-14 11:30:00,252.25,252.41,252.06,252.11,8543.440352856704,235.3284,235.4777,235.1511,235.1978,8543.4404
2021-01-14 11:35:00,252.03,252.42,252.03,252.29,9739.46045748282,235.1232,235.487,235.1232,235.3657,9739.4605
2021-01-14 11:40:00,252.35,252.66,252.35,252.5,7931.069853318289,235.4217,235.7109,235.4217,235.5616,7931.0699
2021-01-14 11:45:00,252.54,252.71,252.27,252.34,10953.94399425582,235.5989,235.7575,235.3471,235.4124,10953.944
2021-01-14 11:50:00,252.38,252.62,252.31,252.42,6009.8471638116725,235.4497,235.6736,235.3844,235.487,6009.8472
2021-01-14 11:55:00,252.48,252.59,252.28,252.43,5794.440455431326,235.543,235.6456,235.3564,235.4963,5794.4405
2021-01-14 12:00:00,252.32,252.56,252.24,252.34,5590.316955585188,235.3937,235.6176,235.3191,235.4124,5590.317
2021-01-14 12:05:00,252.28,252.66,252.28,252.61,5402.605395425172,235.3564,235.7109,235.3564,235.6642,5402.6054
2021-01-14 12:10:00,252.58,252.69,252.28,252.41,6224.228125961637,235.6363,235.7389,235.3564,235.4777,6224.2281
2021-01-14 12:15:00,252.41,252.77,252.4,252.69,12011.488357780285,235.4777,235.8135,235.4683,235.7389,12011.4884
2021-01-14 12:20:00,252.76,252.79,252.27,252.28,3629.0901630936505,235.8042,235.8322,235.3471,235.3564,3629.0902
2021-01-14 12:25:00,252.34,252.35,252.16,252.33,4710.226689916914,235.4124,235.4217,235.2444,235.403,4710.2267
2021-01-14 12:30:00,252.22,252.27,252.03,252.07,1461.6883782952098,235.3004,235.3471,235.1232,235.1605,1461.6884
2021-01-14 12:35:00,252.08,252.1,251.83,251.88,5251.820699558929,235.1698,235.1885,234.9366,234.9832,5251.8207
2021-01-14 12:40:00,251.85,252.35,251.78,252.32,3326.4950251307823,234.9552,235.4217,234.8899,235.3937,3326.495
2021-01-14 12:45:00,252.25,252.61,252.19,252.56,4538.92706944302,235.3284,235.6642,235.2724,235.6176,4538.9271
2021-01-14 12:50:00,252.53,252.79,252.53,252.79,2897.7331008308543,235.5896,235.8322,235.5896,235.8322,2897.7331
2021-01-14 12:55:00,252.71,252.9,252.69,252.82,4634.321468868602,235.7575,235.9348,235.7389,235.8602,4634.3215
2021-01-14 13:00:00,252.74,252.81,252.5,252.52,4357.369986665299,235.7855,235.8508,235.5616,235.5803,4357.37
2021-01-14 13:05:00,252.59,252.67,252.29,252.51,14153.24648681916,235.6456,235.7202,235.3657,235.571,14153.2465
2021-01-14 13:10:00,252.46,252.56,252.12,252.28,2897.7331008308543,235.5243,235.6176,235.2071,235.3564,2897.7331
2021-01-14 13:15:00,252.2,252.21,251.88,251.88,4040.4144014770745,235.2817,235.2911,234.9832,234.9832,4040.4144
2021-01-14 13:20:00,251.79,252.18,251.79,251.86,6036.51656580162,234.8993,235.2631,234.8993,234.9646,6036.5166
2021-01-14 13:25:00,251.87,252.0,251.72,251.92,7388.4500974458915,234.9739,235.0952,234.8339,235.0205,7388.4501
2021-01-14 13:30:00,251.97,251.97,251.73,251.78,2466.919684070161,235.0672,235.0672,234.8433,234.8899,2466.9197
2021-01-14 13:35:00,251.84,252.09,251.83,252.09,2034.0547748487024,234.9459,235.1791,234.9366,235.1791,2034.0548
2021-01-14 13:40:00,252.15,252.15,252.02,252.08,2334.598420350805,235.2351,235.2351,235.1138,235.1698,2334.5984
2021-01-14 13:45:00,252.02,252.07,251.88,251.99,4542.004308134167,235.1138,235.1605,234.9832,235.0858,4542.0043
2021-01-14 13:50:00,251.87,251.92,251.62,251.68,2794.132731562212,234.9739,235.0205,234.7407,234.7966,2794.1327
2021-01-14 13:55:00,251.63,251.87,251.55,251.59,4197.353574725613,234.75,234.9739,234.6754,234.7127,4197.3536
2021-01-14 14:00:00,251.65,251.74,251.56,251.69,4486.614011693507,234.7686,234.8526,234.6847,234.806,4486.614
2021-01-14 14:05:00,251.7,251.7,251.35,251.46,7789.516873525489,234.8153,234.8153,234.4888,234.5914,7789.5169
2021-01-14 14:10:00,251.43,251.57,251.25,251.53,7464.355318494204,234.5634,234.694,234.3955,234.6567,7464.3553
2021-01-14 14:15:00,251.53,251.61,251.42,251.57,39585.59852292543,234.6567,234.7313,234.5541,234.694,39585.5985
2021-01-14 14:20:00,251.52,251.62,251.47,251.52,13131.603241358089,234.6474,234.7407,234.6007,234.6474,13131.6032
2021-01-14 14:25:00,251.51,251.63,251.46,251.53,19712.79105549287,234.638,234.75,234.5914,234.6567,19712.7911
2021-01-14 14:30:00,251.5,251.74,251.5,251.66,8173.145963688583,234.6287,234.8526,234.6287,234.778,8173.146
2021-01-14 14:35:00,251.67,251.81,251.66,251.81,2491.5375935993434,234.7873,234.9179,234.778,234.9179,2491.5376
2021-01-14 14:40:00,251.75,251.89,251.52,251.82,6565.801620679044,234.8619,234.9925,234.6474,234.9272,6565.8016
2021-01-14 14:45:00,251.76,251.86,251.39,251.52,9232.741819673813,234.8713,234.9646,234.5261,234.6474,9232.7418
2021-01-14 14:50:00,251.51,251.94,251.51,251.91,6814.032208431634,234.638,235.0392,234.638,235.0112,6814.0322
2021-01-14 14:55:00,251.93,252.0,251.73,251.88,8411.119089137346,235.0299,235.0952,234.8433,234.9832,8411.1191
2021-01-14 15:00:00,251.93,252.11,251.79,251.84,6861.2165350292335,235.0299,235.1978,234.8993,234.9459,6861.2165
2021-01-14 15:05:00,251.79,252.16,251.75,251.88,8813.211611447328,234.8993,235.2444,234.8619,234.9832,8813.2116
2021-01-14 15:10:00,251.83,251.94,251.57,251.74,7991.588880910862,234.9366,235.0392,234.694,234.8526,7991.5889
2021-01-14 15:15:00,251.69,251.97,251.65,251.8,7494.101959175299,234.806,235.0672,234.7686,234.9086,7494.102
2021-01-14 15:20:00,251.77,252.15,251.75,252.01,8269.566109344547,234.8806,235.2351,234.8619,235.1045,8269.5661
2021-01-14 15:25:00,251.96,252.11,251.78,251.99,8249.051184736896,235.0578,235.1978,234.8899,235.0858,8249.0512
2021-01-14 15:30:00,251.91,252.13,251.7,251.75,14597.394604574827,235.0112,235.2164,234.8153,234.8619,14597.3946
2021-01-14 15:35:00,251.69,251.69,251.21,251.28,14039.388655246692,234.806,234.806,234.3582,234.4235,14039.3887
2021-01-14 15:40:00,251.25,251.9,251.21,251.8,32201.251410401062,234.3955,235.0019,234.3582,234.9086,32201.2514
2021-01-14 15:45:00,251.81,251.97,251.65,251.97,24851.77966970971,234.9179,235.0672,234.7686,235.0672,24851.7797
2021-01-14 15:50:00,251.88,251.88,250.96,251.06,32265.87342291517,234.9832,234.9832,234.1249,234.2182,32265.8734
2021-01-14 15:55:00,251.15,251.74,251.06,251.3,71332.444353267,234.3022,234.8526,234.2182,234.4421,71332.4444
2021-01-15 09:30:00,251.39,252.5,251.39,252.05,114386.090881116,234.5261,235.5616,234.5261,235.1418,114386.0909
2021-01-15 09:35:00,252.3,252.65,251.88,251.94,3149.040927274592,235.375,235.7016,234.9832,235.0392,3149.0409
2021-01-15 09:40:00,252.07,252.1,251.11,251.57,3833.2136629397887,235.1605,235.1885,234.2649,234.694,3833.2137
2021-01-15 09:45:00,251.56,252.01,251.54,251.75,3128.5260026669403,234.6847,235.1045,234.666,234.8619,3128.526
2021-01-15 09:50:00,251.64,252.13,251.57,252.13,2769.514822033029,234.7593,235.2164,234.694,235.2164,2769.5148
2021-01-15 09:55:00,251.95,252.14,251.54,252.07,7295.107190481075,235.0485,235.2258,234.666,235.1605,7295.1072
2021-01-15 10:00:00,252.22,253.17,252.21,252.25,5144.117345368755,235.3004,236.1867,235.2911,235.3284,5144.1173
2021-01-15 10:05:00,252.32,252.32,251.62,251.65,7758.744486614011,235.3937,235.3937,234.7407,234.7686,7758.7445
2021-01-15 10:10:00,251.81,252.31,251.54,251.78,8267.514616883782,234.9179,235.3844,234.666,234.8899,8267.5146
2021-01-15 10:15:00,251.85,252.14,251.46,252.09,7612.062775669299,234.9552,235.2258,234.5914,235.1791,7612.0628
2021-01-15 10:20:00,251.84,252.36,251.56,251.69,15072.315109241972,234.9459,235.431,234.6847,234.806,15072.3151
2021-01-15 10:25:00,251.74,252.14,251.48,251.6,10493.383936814032,234.8526,235.2258,234.61,234.722,10493.3839
2021-01-15 10:30:00,251.69,252.68,251.66,252.68,6850.959072725407,234.806,235.7295,234.778,235.7295,6850.9591
2021-01-15 10:35:00,252.53,253.08,252.53,253.06,5025.1307826443735,235.5896,236.1027,235.5896,236.0841,5025.1308
2021-01-15 10:40:00,253.06,253.25,252.99,253.09,7791.568365986254,236.0841,236.2613,236.0188,236.112,7791.5684
2021-01-15 10:45:00,253.05,253.23,252.94,252.97,3735.767771053441,236.0747,236.2427,235.9721,236.0001,3735.7678
2021-01-15 10:50:00,253.04,253.12,252.89,253.05,4343.009539439942,236.0654,236.14,235.9255,236.0747,4343.0095
2021-01-15 10:55:00,253.06,253.47,253.03,253.38,10871.884295825212,236.0841,236.4666,236.0561,236.3826,10871.8843
2021-01-15 11:00:00,253.38,254.13,253.13,253.42,12729.510719048109,236.3826,237.0823,236.1494,236.4199,12729.5107
2021-01-15 11:05:00,253.46,253.72,253.3,253.71,6609.908708585495,236.4572,236.6998,236.308,236.6905,6609.9087
2021-01-15 11:10:00,253.7,253.92,253.67,253.92,1906.86224228126,236.6811,236.8864,236.6531,236.8864,1906.8622
2021-01-15 11:15:00,253.86,253.95,253.62,253.74,3581.9058364960506,236.8304,236.9144,236.6065,236.7184,3581.9058
2021-01-15 11:20:00,253.79,253.94,253.71,253.81,3071.0842137655145,236.7651,236.905,236.6905,236.7837,3071.0842
2021-01-15 11:25:00,253.76,254.05,253.63,254.05,4564.570725202585,236.7371,237.0076,236.6158,237.0076,4564.5707
2021-01-15 11:30:00,254.07,254.15,253.78,254.07,3138.783464970766,237.0263,237.1009,236.7558,237.0263,3138.7835
2021-01-15 11:35:00,254.07,254.2,253.92,254.06,1875.0641091393989,237.0263,237.1476,236.8864,237.017,1875.0641
2021-01-15 11:40:00,254.1,254.24,253.89,254.03,4522.515129756898,237.0543,237.1849,236.8584,236.989,4522.5151
2021-01-15 11:45:00,254.05,254.41,253.98,254.37,7185.352343830136,237.0076,237.3435,236.9423,237.3062,7185.3523
2021-01-15 11:50:00,254.39,254.59,254.11,254.43,12714.124525592368,237.3248,237.5114,237.0636,237.3622,12714.1245
2021-01-15 11:55:00,254.37,254.56,254.22,254.52,10814.442506923786,237.3062,237.4834,237.1662,237.4461,10814.4425
2021-01-15 12:00:00,254.41,254.44,254.1,254.11,8544.466099087085,237.3435,237.3715,237.0543,237.0636,8544.4661
2021-01-15 12:05:00,254.19,254.19,253.82,254.0,5675.453892706944,237.1383,237.1383,236.7931,236.961,5675.4539
2021-01-15 12:10:00,253.95,254.06,253.84,253.93,3721.407323828085,236.9144,237.017,236.8117,236.8957,3721.4073
2021-01-15 12:15:00,253.99,254.45,253.84,254.44,3598.317776182173,236.9517,237.3808,236.8117,237.3715,3598.3178
2021-01-15 12:20:00,254.6,254.6,254.3,254.47,3569.59688173146,237.5207,237.5207,237.2409,237.3995,3569.5969
2021-01-15 12:25:00,254.55,254.78,254.42,254.72,3838.342394091701,237.4741,237.6887,237.3528,237.6327,3838.3424
2021-01-15 12:30:00,254.7,254.83,254.44,254.44,1758.129038875782,237.614,237.7353,237.3715,237.3715,1758.129
2021-01-15 12:35:00,254.45,254.46,254.14,254.24,2986.973022874141,237.3808,237.3901,237.0916,237.1849,2986.973
2021-01-15 12:40:00,254.33,254.33,254.06,254.18,2324.34095804698,237.2689,237.2689,237.017,237.1289,2324.341
2021-01-15 12:45:00,254.08,254.14,253.84,253.86,2874.1409375320545,237.0356,237.0916,236.8117,236.8304,2874.1409
2021-01-15 12:50:00,253.88,253.88,253.49,253.69,3586.008821417581,236.849,236.849,236.4852,236.6718,3586.0088
2021-01-15 12:55:00,253.69,253.69,253.43,253.43,1230.895476459124,236.6718,236.6718,236.4292,236.4292,1230.8955
2021-01-15 13:00:00,253.44,253.45,253.26,253.27,2020.7200738537283,236.4386,236.4479,236.2706,236.28,2020.7201
2021-01-15 13:05:00,253.26,253.46,253.18,253.29,3009.539439942558,236.2706,236.4572,236.196,236.2986,3009.5394
2021-01-15 13:10:00,253.36,253.46,253.15,253.36,2666.9401989947687,236.3639,236.4572,236.168,236.3639,2666.9402
2021-01-15 13:15:00,253.28,253.89,253.28,253.89,3077.2386911478097,236.2893,236.8584,236.2893,236.8584,3077.2387
2021-01-15 13:20:00,253.93,253.95,253.8,253.88,2561.2883372653605,236.8957,236.9144,236.7744,236.849,2561.2883
2021-01-15 13:25:00,253.92,254.05,253.84,253.85,4386.090881116012,236.8864,237.0076,236.8117,236.8211,4386.0909
2021-01-15 13:30:00,253.91,254.1,253.91,254.05,1745.820084111191,236.877,237.0543,236.877,237.0076,1745.8201
2021-01-15 13:35:00,253.96,254.01,253.67,253.88,41667.863370602114,236.9237,236.9703,236.6531,236.849,41667.8634
2021-01-15 13:40:00,253.93,253.93,253.45,253.45,3262.898758847061,236.8957,236.8957,236.4479,236.4479,3262.8988
2021-01-15 13:45:00,253.47,253.67,253.31,253.32,4539.952815673402,236.4666,236.6531,236.3173,236.3266,4539.9528
2021-01-15 13:50:00,253.24,253.39,253.18,253.18,2138.680890347728,236.252,236.3919,236.196,236.196,2138.6809
2021-01-15 13:55:00,253.1,253.21,253.04,253.05,1923.274181967381,236.1214,236.224,236.0654,236.0747,1923.2742
2021-01-15 14:00:00,253.02,253.15,252.94,253.15,3020.8226484767665,236.0467,236.168,235.9721,236.168,3020.8226
2021-01-15 14:05:00,253.08,253.22,252.95,252.95,2718.227510513899,236.1027,236.2333,235.9814,235.9814,2718.2275
2021-01-15 14:10:00,253.0,253.17,252.66,252.98,9383.526515540056,236.0281,236.1867,235.7109,236.0094,9383.5265
2021-01-15 14:15:00,253.07,253.4,253.01,253.29,2985.9472766437584,236.0934,236.4012,236.0374,236.2986,2985.9473
2021-01-15 14:20:00,253.36,253.51,253.36,253.44,1229.8697302287414,236.3639,236.5039,236.3639,236.4386,1229.8697
2021-01-15 14:25:00,253.32,253.51,253.31,253.4,1739.6656067288952,236.3266,236.5039,236.3173,236.4012,1739.6656
2021-01-15 14:30:00,253.38,253.73,253.18,253.73,2581.8032618730126,236.3826,236.7091,236.196,236.7091,2581.8033
2021-01-15 14:35:00,253.73,253.77,253.28,253.28,7191.506821212432,236.7091,236.7464,236.2893,236.2893,7191.5068
2021-01-15 14:40:00,253.39,253.4,253.12,253.23,5401.5796491947885,236.3919,236.4012,236.14,236.2427,5401.5796
2021-01-15 14:45:00,253.24,253.3,253.12,253.16,5116.422197148425,236.252,236.308,236.14,236.1773,5116.4222
2021-01-15 14:50:00,253.14,253.31,253.13,253.24,8298.28700379526,236.1587,236.3173,236.1494,236.252,8298.287
2021-01-15 14:55:00,253.28,253.31,252.78,252.78,8238.793722433069,236.2893,236.3173,235.8228,235.8228,8238.7937
2021-01-15 15:00:00,252.89,253.2,252.87,253.16,5444.660990870859,235.9255,236.2147,235.9068,236.1773,5444.661
2021-01-15 15:05:00,253.18,253.5,253.18,253.48,3571.6483741922248,236.196,236.4945,236.196,236.4759,3571.6484
2021-01-15 15:10:00,253.48,254.33,253.48,254.24,5251.820699558929,236.4759,237.2689,236.4759,237.1849,5251.8207
2021-01-15 15:15:00,254.3,254.33,254.07,254.27,4048.6203713201353,237.2409,237.2689,237.0263,237.2129,4048.6204
2021-01-15 15:20:00,254.25,254.41,254.22,254.26,4917.4274284542,237.1942,237.3435,237.1662,237.2036,4917.4274
2021-01-15 15:25:00,254.3,254.39,254.13,254.31,8541.388860395939,237.2409,237.3248,237.0823,237.2502,8541.3889
2021-01-15 15:30:00,254.33,254.45,254.07,254.41,13501.897630526208,237.2689,237.3808,237.0263,237.3435,13501.8976
2021-01-15 15:35:00,254.41,255.06,254.29,254.87,14514.309159913835,237.3435,237.9499,237.2315,237.7726,14514.3092
2021-01-15 15:40:00,254.82,255.38,254.63,254.63,21208.329059390704,237.726,238.2484,237.5487,237.5487,21208.3291
2021-01-15 15:45:00,254.64,255.31,254.63,254.97,25177.96697097138,237.5581,238.1831,237.5487,237.8659,25177.967
2021-01-15 15:50:00,254.8,254.89,254.53,254.82,42555.13385988306,237.7073,237.7913,237.4554,237.726,42555.1339
2021-01-15 15:55:00,254.73,255.49,254.53,255.12,136939.1732485383,237.642,238.351,237.4554,238.0059,136939.1732
2021-01-19 09:30:00,257.35,257.35,255.17,255.24,45341.06062160221,240.0863,240.0863,238.0525,238.1178,45341.0606
2021-01-19 09:35:00,254.94,254.99,253.82,254.21,23494.71740691353,237.8379,237.8846,236.7931,237.1569,23494.7174
2021-01-19 09:40:00,254.54,254.94,253.46,253.48,6467.3299825623135,237.4648,237.8379,236.4572,236.4759,6467.33
2021-01-19 09:45:00,253.45,253.73,252.79,253.6,8940.40414401477,236.4479,236.7091,235.8322,236.5878,8940.4041
2021-01-19 09:50:00,253.46,255.16,253.3,255.05,13677.300235921632,236.4572,238.0432,236.308,237.9406,13677.3002
2021-01-19 09:55:00,255.05,255.91,254.83,255.91,20457.48281875064,237.9406,238.7429,237.7353,238.7429,20457.4828
2021-01-19 10:00:00,255.77,256.09,255.5,256.05,9751.76941224741,238.6123,238.9108,238.3604,238.8735,9751.7694
2021-01-19 10:05:00,256.04,256.74,255.98,256.68,7680.787773104934,238.8642,239.5172,238.8082,239.4612,7680.7878
2021-01-19 10:10:00,256.79,257.99,256.79,257.77,13905.01589906657,239.5638,240.6833,239.5638,240.4781,13905.0159
2021-01-19 10:15:00,257.63,257.8,257.46,257.64,11880.19284029131,240.3475,240.5061,240.1889,240.3568,11880.1928
2021-01-19 10:20:00,257.56,257.97,257.33,257.56,17111.498615242588,240.2822,240.6647,240.0676,240.2822,17111.4986
2021-01-19 10:25:00,257.66,258.22,257.6,258.22,7391.527336137039,240.3755,240.8979,240.3195,240.8979,7391.5273
2021-01-19 10:30:00,258.24,258.57,257.95,257.95,19173.24853831162,240.9166,241.2244,240.646,240.646,19173.2485
2021-01-19 10:35:00,257.83,257.86,256.75,256.75,3914.247615140014,240.5341,240.5621,239.5265,239.5265,3914.2476
2021-01-19 10:40:00,256.82,257.91,256.72,257.91,7838.752692583855,239.5918,240.6087,239.4985,240.6087,7838.7527
2021-01-19 10:45:00,257.92,257.97,257.53,257.59,7804.903066981228,240.618,240.6647,240.2542,240.3102,7804.9031
2021-01-19 10:50:00,257.58,257.86,257.55,257.55,4489.691250384654,240.3008,240.5621,240.2729,240.2729,4489.6913
2021-01-19 10:55:00,257.66,257.76,256.95,257.45,8487.02431018566,240.3755,240.4688,239.7131,240.1796,8487.0243
2021-01-19 11:00:00,257.34,257.44,257.15,257.15,2521.284234280439,240.0769,240.1702,239.8997,239.8997,2521.2842
2021-01-19 11:05:00,257.05,257.15,256.55,256.59,11090.368242896708,239.8064,239.8997,239.3399,239.3773,11090.3682
2021-01-19 11:10:00,256.52,256.52,255.96,256.22,14083.495743153144,239.312,239.312,238.7895,239.0321,14083.4957
2021-01-19 11:15:00,256.15,256.15,255.63,255.75,4283.516258077751,238.9668,238.9668,238.4817,238.5936,4283.5163
2021-01-19 11:20:00,255.69,256.55,255.65,256.26,22185.865216945327,238.5376,239.3399,238.5003,239.0694,22185.8652
2021-01-19 11:25:00,256.15,256.15,255.8,256.13,6025.233357267412,238.9668,238.9668,238.6402,238.9481,6025.2334
2021-01-19 11:30:00,256.14,256.29,256.05,256.07,6259.103497794646,238.9574,239.0974,238.8735,238.8921,6259.1035
2021-01-19 11:35:00,255.92,255.92,255.24,255.35,2107.9085034362497,238.7522,238.7522,238.1178,238.2204,2107.9085
2021-01-19 11:40:00,255.36,255.36,255.06,255.12,4308.134167606934,238.2298,238.2298,237.9499,238.0059,4308.1342
2021-01-19 11:45:00,255.12,255.44,255.12,255.39,3393.168530105652,238.0059,238.3044,238.0059,238.2578,3393.1685
2021-01-19 11:50:00,255.34,255.41,255.22,255.38,2536.6704277361778,238.2111,238.2764,238.0992,238.2484,2536.6704
2021-01-19 11:55:00,255.24,255.33,254.86,254.87,4388.142373576777,238.1178,238.2018,237.7633,237.7726,4388.1424
2021-01-19 12:00:00,254.87,255.35,254.76,255.35,6692.994153246486,237.7726,238.2204,237.67,238.2204,6692.9942
2021-01-19 12:05:00,255.26,255.38,254.99,255.38,8910.657503333674,238.1365,238.2484,237.8846,238.2484,8910.6575
2021-01-19 12:10:00,255.37,255.37,255.02,255.03,11301.671966355523,238.2391,238.2391,237.9126,237.9219,11301.672
2021-01-19 12:15:00,255.04,255.08,254.65,254.9,6743.255718535234,237.9312,237.9685,237.5674,237.8006,6743.2557
2021-01-19 12:20:00,254.89,254.91,254.69,254.69,2359.216329879988,237.7913,237.81,237.6047,237.6047,2359.2163
2021-01-19 12:25:00,254.67,254.79,254.58,254.69,5309.262488460355,237.5861,237.698,237.5021,237.6047,5309.2625
2021-01-19 12:30:00,254.77,254.84,254.63,254.71,5860.088214175813,237.6793,237.7446,237.5487,237.6234,5860.0882
2021-01-19 12:35:00,254.76,254.99,254.76,254.95,3810.647245871371,237.67,237.8846,237.67,237.8473,3810.6472
2021-01-19 12:40:00,255.02,255.35,254.92,255.34,6300.13334700995,237.9126,238.2204,237.8193,238.2111,6300.1333
2021-01-19 12:45:00,255.31,255.31,254.88,254.99,2635.142065852908,238.1831,238.1831,237.782,237.8846,2635.1421
2021-01-19 12:50:00,254.96,255.05,254.91,255.05,3618.832700789824,237.8566,237.9406,237.81,237.9406,3618.8327
2021-01-19 12:55:00,255.03,255.13,254.84,254.85,4110.165145143092,237.9219,238.0152,237.7446,237.754,4110.1651
2021-01-19 13:00:00,254.93,254.99,254.71,254.86,5672.376654015797,237.8286,237.8846,237.6234,237.7633,5672.3767
2021-01-19 13:05:00,254.83,254.96,254.72,254.94,3781.926351420658,237.7353,237.8566,237.6327,237.8379,3781.9264
2021-01-19 13:10:00,254.97,255.01,254.85,254.86,3131.603241358088,237.8659,237.9032,237.754,237.7633,3131.6032
2021-01-19 13:15:00,254.86,255.58,254.85,255.18,7165.863165452866,237.7633,238.435,237.754,238.0618,7165.8632
2021-01-19 13:20:00,255.15,255.43,255.15,255.32,2113.037234588163,238.0339,238.2951,238.0339,238.1924,2113.0372
2021-01-19 13:25:00,255.3,255.38,255.04,255.38,2662.837214073238,238.1738,238.2484,237.9312,238.2484,2662.8372
2021-01-19 13:30:00,255.34,255.39,255.21,255.22,3327.5207713611653,238.2111,238.2578,238.0898,238.0992,3327.5208
2021-01-19 13:35:00,255.27,255.41,255.2,255.31,3795.261052415632,238.1458,238.2764,238.0805,238.1831,3795.2611
2021-01-19 13:40:00,255.32,255.43,255.14,255.28,2428.9670735460045,238.1924,238.2951,238.0245,238.1551,2428.9671
2021-01-19 13:45:00,255.25,255.33,254.55,254.66,30690.32721304749,238.1271,238.2018,237.4741,237.5767,30690.3272
2021-01-19 13:50:00,254.71,254.74,254.21,254.23,7617.191506821212,237.6234,237.6514,237.1569,237.1756,7617.1915
2021-01-19 13:55:00,254.35,254.47,254.31,254.46,3089.547645912401,237.2875,237.3995,237.2502,237.3901,3089.5476
2021-01-19 14:00:00,254.46,254.55,254.21,254.29,4104.010667760796,237.3901,237.4741,237.1569,237.2315,4104.0107
2021-01-19 14:05:00,254.09,254.36,254.08,254.25,5068.212124320443,237.045,237.2968,237.0356,237.1942,5068.2121
2021-01-19 14:10:00,254.24,254.33,254.18,254.33,2559.2368448045954,237.1849,237.2689,237.1289,237.2689,2559.2368
2021-01-19 14:15:00,254.33,254.37,254.02,254.26,3207.5084624064007,237.2689,237.3062,236.9797,237.2036,3207.5085
2021-01-19 14:20:00,254.2,254.21,253.98,253.99,1773.515232331521,237.1476,237.1569,236.9423,236.9517,1773.5152
2021-01-19 14:25:00,254.02,254.2,253.85,254.2,4155.297979279926,236.9797,237.1476,236.8211,237.1476,4155.298
2021-01-19 14:30:00,254.25,254.28,254.1,254.26,8178.274694840496,237.1942,237.2222,237.0543,237.2036,8178.2747
2021-01-19 14:35:00,254.25,254.27,254.03,254.03,8246.999692276131,237.1942,237.2129,236.989,236.989,8246.9997
2021-01-19 14:40:00,253.91,254.03,253.83,253.87,2247.409990768284,236.877,236.989,236.8024,236.8397,2247.41
2021-01-19 14:45:00,253.92,254.06,253.92,254.06,3524.464047594625,236.8864,237.017,236.8864,237.017,3524.464
2021-01-19 14:50:00,254.06,254.11,253.9,254.06,3283.413683454713,237.017,237.0636,236.8677,237.017,3283.4137
2021-01-19 14:55:00,254.06,254.28,254.0,254.09,4858.959893322392,237.017,237.2222,236.961,237.045,4858.9599
2021-01-19 15:00:00,254.13,254.42,254.11,254.25,5144.117345368755,237.0823,237.3528,237.0636,237.1942,5144.1173
2021-01-19 15:05:00,254.16,254.21,254.09,254.21,1741.7170991896603,237.1103,237.1569,237.045,237.1569,1741.7171
2021-01-19 15:10:00,254.13,254.19,253.96,254.04,4655.862139706636,237.0823,237.1383,236.9237,236.9983,4655.8621
2021-01-19 15:15:00,253.99,253.99,253.78,253.83,5104.113242383834,236.9517,236.9517,236.7558,236.8024,5104.1132
2021-01-19 15:20:00,253.82,253.88,253.75,253.76,5481.587855164632,236.7931,236.849,236.7278,236.7371,5481.5879
2021-01-19 15:25:00,253.76,253.86,253.74,253.8,4130.680069750743,236.7371,236.8304,236.7184,236.7744,4130.6801
2021-01-19 15:30:00,253.78,254.24,253.78,254.24,8239.819468663452,236.7558,237.1849,236.7558,237.1849,8239.8195
2021-01-19 15:35:00,254.2,254.21,254.0,254.17,8352.651554005539,237.1476,237.1569,236.961,237.1196,8352.6516
2021-01-19 15:40:00,254.17,254.59,254.13,254.46,9799.979485075391,237.1196,237.5114,237.0823,237.3901,9799.9795
2021-01-19 15:45:00,254.56,254.78,254.44,254.45,10699.558929120934,237.4834,237.6887,237.3715,237.3808,10699.5589
2021-01-19 15:50:00,254.57,254.99,254.57,254.86,16366.806851984818,237.4928,237.8846,237.4928,237.7633,16366.8069
2021-01-19 15:55:00,254.86,255.01,254.13,254.28,68393.68140322083,237.7633,237.9032,237.0823,237.2222,68393.6814
2021-01-20 09:30:00,253.63,254.58,253.47,253.47,24424.04349164017,236.6158,237.5021,236.4666,236.4666,24424.0435
2021-01-20 09:35:00,253.32,253.39,252.5,253.22,2849.523028002872,236.3266,236.3919,235.5616,236.2333,2849.523
2021-01-20 09:40:00,252.96,253.36,252.93,253.27,17648.98963996307,235.9908,236.3639,235.9628,236.28,17648.9896
2021-01-20 09:45:00,252.99,253.83,252.97,253.81,7426.402707970048,236.0188,236.8024,236.0001,236.7837,7426.4027
2021-01-20 09:50:00,253.83,254.27,253.83,254.02,7785.413888603959,236.8024,237.2129,236.8024,236.9797,7785.4139
2021-01-20 09:55:00,253.86,254.53,253.63,254.26,6416.042671043184,236.8304,237.4554,236.6158,237.2036,6416.0427
2021-01-20 10:00:00,254.6,255.02,254.45,254.66,2905.939070673915,237.5207,237.9126,237.3808,237.5767,2905.9391
2021-01-20 10:05:00,254.94,255.08,254.7,254.88,2952.0976510411324,237.8379,237.9685,237.614,237.782,2952.0977
2021-01-20 10:10:00,254.71,254.71,254.28,254.28,3526.51554005539,237.6234,237.6234,237.2222,237.2222,3526.5155
2021-01-20 10:15:00,254.04,254.22,253.63,253.82,6730.946763770643,236.9983,237.1662,236.6158,236.7931,6730.9468
2021-01-20 10:20:00,253.8,253.96,253.57,253.59,5805.723663965535,236.7744,236.9237,236.5598,236.5785,5805.7237
2021-01-20 10:25:00,253.57,253.6,253.05,253.05,4376.859165042568,236.5598,236.5878,236.0747,236.0747,4376.8592
2021-01-20 10:30:00,253.05,253.97,252.99,253.83,11321.161144732792,236.0747,236.933,236.0188,236.8024,11321.1611
2021-01-20 10:35:00,253.83,253.89,253.37,253.44,7669.504564570725,236.8024,236.8584,236.3733,236.4386,7669.5046
2021-01-20 10:40:00,253.4,253.53,253.14,253.22,5726.741204226074,236.4012,236.5225,236.1587,236.2333,5726.7412
2021-01-20 10:45:00,253.24,253.42,253.05,253.21,4837.419222484357,236.252,236.4199,236.0747,236.224,4837.4192
2021-01-20 10:50:00,253.28,253.67,253.27,253.53,5674.428146476562,236.2893,236.6531,236.28,236.5225,5674.4281
2021-01-20 10:55:00,253.44,253.44,252.92,252.93,5334.90614421992,236.4386,236.4386,235.9534,235.9628,5334.9061
2021-01-20 11:00:00,252.92,253.16,252.62,253.16,8241.870961124218,235.9534,236.1773,235.6736,236.1773,8241.871
2021-01-20 11:05:00,253.43,253.96,253.43,253.77,4630.218483947071,236.4292,236.9237,236.4292,236.7464,4630.2185
2021-01-20 11:10:00,253.73,253.77,253.37,253.49,6401.682223817827,236.7091,236.7464,236.3733,236.4852,6401.6822
2021-01-20 11:15:00,253.48,253.63,253.35,253.44,7255.103087496153,236.4759,236.6158,236.3546,236.4386,7255.1031
2021-01-20 11:20:00,253.5,253.63,253.44,253.49,5128.731151913016,236.4945,236.6158,236.4386,236.4852,5128.7312
2021-01-20 11:25:00,253.52,253.52,253.18,253.18,3726.536054979998,236.5132,236.5132,236.196,236.196,3726.5361
2021-01-20 11:30:00,253.29,253.32,253.1,253.27,5309.262488460355,236.2986,236.3266,236.1214,236.28,5309.2625
2021-01-20 11:35:00,253.29,253.39,253.2,253.27,1724.2794132731565,236.2986,236.3919,236.2147,236.28,1724.2794
2021-01-20 11:40:00,253.45,253.77,253.45,253.77,1871.986870448251,236.4479,236.7464,236.4479,236.7464,1871.9869
2021-01-20 11:45:00,253.73,253.76,253.56,253.76,4655.862139706636,236.7091,236.7371,236.5505,236.7371,4655.8621
2021-01-20 11:50:00,253.71,253.82,253.67,253.72,1694.5327725920606,236.6905,236.7931,236.6531,236.6998,1694.5328
2021-01-20 11:55:00,253.66,253.8,253.59,253.71,2548.979382500769,236.6438,236.7744,236.5785,236.6905,2548.9794
2021-01-20 12:00:00,253.68,253.94,253.68,253.85,1357.062262796184,236.6625,236.905,236.6625,236.8211,1357.0623
2021-01-20 12:05:00,253.81,253.84,253.58,253.77,4418.914760488255,236.7837,236.8117,236.5692,236.7464,4418.9148
2021-01-20 12:10:00,253.76,253.91,253.75,253.91,1547.8510616473484,236.7371,236.877,236.7278,236.877,1547.8511
2021-01-20 12:15:00,253.91,254.06,253.82,253.82,16851.98481895579,236.877,237.017,236.7931,236.7931,16851.9848
2021-01-20 12:20:00,253.81,253.85,253.32,253.53,9634.834341983791,236.7837,236.8211,236.3266,236.5225,9634.8343
2021-01-20 12:25:00,253.46,253.48,253.29,253.45,2842.3428043901936,236.4572,236.4759,236.2986,236.4479,2842.3428
2021-01-20 12:30:00,253.48,253.71,253.37,253.7,4172.73566519643,236.4759,236.6905,236.3733,236.6811,4172.7357
2021-01-20 12:35:00,253.72,254.0,253.61,254.0,2977.741306800697,236.6998,236.961,236.5972,236.961,2977.7413
2021-01-20 12:40:00,253.9,254.15,253.81,254.15,946.7637706431428,236.8677,237.1009,236.7837,237.1009,946.7638
2021-01-20 12:45:00,254.17,254.45,254.12,254.33,7021.232946968919,237.1196,237.3808,237.0729,237.2689,7021.2329
2021-01-20 12:50:00,254.36,254.66,254.19,254.63,3126.4745102061747,237.2968,237.5767,237.1383,237.5487,3126.4745
2021-01-20 12:55:00,254.67,254.7,254.44,254.51,2550.005128731152,237.5861,237.614,237.3715,237.4368,2550.0051
2021-01-20 13:00:00,254.58,254.99,254.52,254.93,7034.567647963893,237.5021,237.8846,237.4461,237.8286,7034.5676
2021-01-20 13:05:00,255.02,255.25,254.88,254.88,2904.9133244435325,237.9126,238.1271,237.782,237.782,2904.9133
2021-01-20 13:10:00,254.78,254.78,254.61,254.68,7108.4213765514405,237.6887,237.6887,237.5301,237.5954,7108.4214
2021-01-20 13:15:00,254.68,254.71,254.46,254.61,5574.930762129449,237.5954,237.6234,237.3901,237.5301,5574.9308
2021-01-20 13:20:00,254.63,254.98,254.63,254.9,2131.500666735049,237.5487,237.8753,237.5487,237.8006,2131.5007
2021-01-20 13:25:00,254.85,255.02,254.79,254.93,2287.414093753205,237.754,237.9126,237.698,237.8286,2287.4141
2021-01-20 13:30:00,254.92,254.99,254.75,254.88,2528.464457893117,237.8193,237.8846,237.6607,237.782,2528.4645
2021-01-20 13:35:00,254.88,255.05,254.81,255.05,2432.044312237153,237.782,237.9406,237.7167,237.9406,2432.0443
2021-01-20 13:40:00,255.06,255.12,254.91,255.0,6658.118781413478,237.9499,238.0059,237.81,237.8939,6658.1188
2021-01-20 13:45:00,254.99,255.09,254.96,255.09,16358.600882141758,237.8846,237.9779,237.8566,237.9779,16358.6009
2021-01-20 13:50:00,255.11,255.64,255.11,255.61,2860.8062365370806,237.9965,238.491,237.9965,238.463,2860.8062
2021-01-20 13:55:00,255.49,255.73,255.49,255.58,2228.946558621397,238.351,238.5749,238.351,238.435,2228.9466
2021-01-20 14:00:00,255.49,255.5,255.44,255.47,3010.5651861729407,238.351,238.3604,238.3044,238.3324,3010.5652
2021-01-20 14:05:00,255.39,255.44,255.25,255.34,3491.640168222382,238.2578,238.3044,238.1271,238.2111,3491.6402
2021-01-20 14:10:00,255.33,255.38,255.12,255.29,3001.3334700994974,238.2018,238.2484,238.0059,238.1645,3001.3335
2021-01-20 14:15:00,255.24,255.5,255.24,255.48,6077.546415016925,238.1178,238.3604,238.1178,238.3417,6077.5464
2021-01-20 14:20:00,255.46,255.62,255.37,255.44,4022.97671556057,238.3231,238.4723,238.2391,238.3044,4022.9767
2021-01-20 14:25:00,255.52,255.57,255.4,255.42,3637.2961329367113,238.379,238.4257,238.2671,238.2857,3637.2961
2021-01-20 14:30:00,255.43,255.73,255.43,255.65,5487.742332546928,238.2951,238.5749,238.2951,238.5003,5487.7423
2021-01-20 14:35:00,255.62,255.94,255.61,255.9,3485.485690840086,238.4723,238.7709,238.463,238.7335,3485.4857
2021-01-20 14:40:00,255.88,255.89,255.81,255.89,4524.566622217663,238.7149,238.7242,238.6496,238.7242,4524.5666
2021-01-20 14:45:00,255.81,255.85,255.68,255.74,5058.980408246999,238.6496,238.6869,238.5283,238.5843,5058.9804
2021-01-20 14:50:00,255.73,255.83,255.71,255.81,2360.2420761103704,238.5749,238.6682,238.5563,238.6496,2360.2421
2021-01-20 14:55:00,255.79,256.02,255.69,255.88,11464.765616986357,238.6309,238.8455,238.5376,238.7149,11464.7656
2021-01-20 15:00:00,255.85,256.01,255.72,256.01,5157.452046363729,238.6869,238.8362,238.5656,238.8362,5157.452
2021-01-20 15:05:00,256.01,256.13,255.98,256.1,69469.68919889219,238.8362,238.9481,238.8082,238.9201,69469.6892
2021-01-20 15:10:00,256.15,256.16,255.78,255.78,15173.863986049852,238.9668,238.9761,238.6216,238.6216,15173.864
2021-01-20 15:15:00,255.76,256.15,255.71,256.05,9818.44291722228,238.6029,238.9668,238.5563,238.8735,9818.4429
2021-01-20 15:20:00,256.16,256.28,256.04,256.25,9685.09590727254,238.9761,239.0881,238.8642,239.0601,9685.0959
2021-01-20 15:25:00,256.26,256.39,256.14,256.15,6362.703867063288,239.0694,239.1907,238.9574,238.9668,6362.7039
2021-01-20 15:30:00,256.15,256.54,256.15,256.42,9311.724279413273,238.9668,239.3306,238.9668,239.2187,9311.7243
2021-01-20 15:35:00,256.4,256.54,256.3,256.47,13335.726741204226,239.2,239.3306,239.1067,239.2653,13335.7267
2021-01-20 15:40:00,256.43,256.87,256.4,256.87,8033.644476356549,239.228,239.6385,239.2,239.6385,8033.6445
2021-01-20 15:45:00,256.81,256.9,256.34,256.34,9108.626525797516,239.5825,239.6665,239.144,239.144,9108.6265
2021-01-20 15:50:00,256.21,256.4,256.05,256.31,12303.826033439327,239.0227,239.2,238.8735,239.116,12303.826
2021-01-20 15:55:00,256.32,256.96,256.26,256.58,78780.38773207508,239.1254,239.7224,239.0694,239.3679,78780.3877
2021-01-21 09:30:00,255.71,257.37,255.28,255.79,29717.919786644783,238.5563,240.1049,238.1551,238.6309,29717.9198
2021-01-21 09:35:00,255.75,255.95,254.7,254.84,8959.89332239204,238.5936,238.7802,237.614,237.7446,8959.8933
2021-01-21 09:40:00,254.78,255.38,254.77,255.16,8571.135501077033,237.6887,238.2484,237.6793,238.0432,8571.1355
2021-01-21 09:45:00,254.99,254.99,253.93,254.08,4384.039388655247,237.8846,237.8846,236.8957,237.0356,4384.0394
2021-01-21 09:50:00,253.96,254.67,253.81,254.16,7794.645604677403,236.9237,237.5861,236.7837,237.1103,7794.6456
2021-01-21 09:55:00,253.64,254.76,253.64,254.51,12240.229767155604,236.6251,237.67,236.6251,237.4368,12240.2298
2021-01-21 10:00:00,254.48,254.61,254.11,254.41,7641.809416350395,237.4088,237.5301,237.0636,237.3435,7641.8094
2021-01-21 10:05:00,254.3,254.3,253.72,254.03,131435.01897630526,237.2409,237.2409,236.6998,236.989,131435.019
2021-01-21 10:10:00,253.81,254.27,253.81,254.21,2991.076007795671,236.7837,237.2129,236.7837,237.1569,2991.076
2021-01-21 10:15:00,254.38,254.38,253.98,253.98,4795.363627038671,237.3155,237.3155,236.9423,236.9423,4795.3636
2021-01-21 10:20:00,254.13,254.68,254.13,254.6,53906.04164529695,237.0823,237.5954,237.0823,237.5207,53906.0416
2021-01-21 10:25:00,254.71,255.04,254.68,254.95,12704.892809518924,237.6234,237.9312,237.5954,237.8473,12704.8928
2021-01-21 10:30:00,254.88,255.35,254.87,255.03,7385.372858754744,237.782,238.2204,237.7726,237.9219,7385.3729
2021-01-21 10:35:00,255.02,255.27,254.84,255.13,4688.686019078879,237.9126,238.1458,237.7446,238.0152,4688.686
2021-01-21 10:40:00,255.22,255.42,255.11,255.15,20196.94327623345,238.0992,238.2857,237.9965,238.0339,20196.9433
2021-01-21 10:45:00,255.12,255.18,255.01,255.1,3497.794645604677,238.0059,238.0618,237.9032,237.9872,3497.7946
2021-01-21 10:50:00,255.03,255.22,255.02,255.14,2666.9401989947687,237.9219,238.0992,237.9126,238.0245,2666.9402
2021-01-21 10:55:00,255.21,255.82,255.15,255.8,7509.488152631039,238.0898,238.6589,238.0339,238.6402,7509.4882
2021-01-21 11:00:00,255.9,255.98,255.37,255.37,8786.54220945738,238.7335,238.8082,238.2391,238.2391,8786.5422
2021-01-21 11:05:00,255.39,255.45,254.93,255.44,13592.163298799876,238.2578,238.3137,237.8286,238.3044,13592.1633
2021-01-21 11:10:00,255.42,255.54,255.25,255.36,3912.196122679249,238.2857,238.3977,238.1271,238.2298,3912.1961
2021-01-21 11:15:00,255.24,255.38,254.12,254.12,53264.95025130783,238.1178,238.2484,237.0729,237.0729,53264.9503
2021-01-21 11:20:00,254.24,254.49,253.86,253.95,7830.5467227407935,237.1849,237.4181,236.8304,236.9144,7830.5467
2021-01-21 11:25:00,254.01,254.29,253.91,254.02,3727.561801210381,236.9703,237.2315,236.877,236.9797,3727.5618
2021-01-21 11:30:00,254.02,254.21,254.02,254.09,6424.248640886244,236.9797,237.1569,236.9797,237.045,6424.2486
2021-01-21 11:35:00,254.19,254.66,254.13,254.37,4824.084521489383,237.1383,237.5767,237.0823,237.3062,4824.0845
2021-01-21 11:40:00,254.39,254.53,254.27,254.37,3697.815160529285,237.3248,237.4554,237.2129,237.3062,3697.8152
2021-01-21 11:45:00,254.5,254.76,254.36,254.76,5825.212842342804,237.4275,237.67,237.2968,237.67,5825.2128
2021-01-21 11:50:00,254.62,254.92,254.56,254.8,50624.679454303005,237.5394,237.8193,237.4834,237.7073,50624.6795
2021-01-21 11:55:00,254.84,255.1,254.74,255.1,2154.067083803467,237.7446,237.9872,237.6514,237.9872,2154.0671
2021-01-21 12:00:00,255.16,255.29,254.42,254.53,7042.7736178069545,238.0432,238.1645,237.3528,237.4554,7042.7736
2021-01-21 12:05:00,254.63,255.25,254.54,255.25,4426.094984100933,237.5487,238.1271,237.4648,238.1271,4426.095
2021-01-21 12:10:00,255.15,256.03,255.14,256.01,7620.26874551236,238.0339,238.8548,238.0245,238.8362,7620.2687
2021-01-21 12:15:00,256.01,256.18,255.77,255.81,10954.969740486204,238.8362,238.9948,238.6123,238.6496,10954.9697
2021-01-21 12:20:00,255.84,256.14,255.81,255.93,6048.825520566212,238.6776,238.9574,238.6496,238.7615,6048.8255
2021-01-21 12:25:00,255.93,255.99,255.54,255.57,5568.776284747153,238.7615,238.8175,238.3977,238.4257,5568.7763
2021-01-21 12:30:00,255.44,255.64,255.06,255.27,6667.350497486921,238.3044,238.491,237.9499,238.1458,6667.3505
2021-01-21 12:35:00,255.21,255.28,254.95,255.23,4796.389373269053,238.0898,238.1551,237.8473,238.1085,4796.3894
2021-01-21 12:40:00,255.28,255.28,255.01,255.05,2110.9857421273978,238.1551,238.1551,237.9032,237.9406,2110.9857
2021-01-21 12:45:00,255.05,255.13,254.9,255.13,6226.279618422402,237.9406,238.0152,237.8006,238.0152,6226.2796
2021-01-21 12:50:00,255.11,255.11,254.98,255.02,1188.8398810134372,237.9965,237.9965,237.8753,237.9126,1188.8399
2021-01-21 12:55:00,254.88,255.03,254.81,255.03,2294.5943173658834,237.782,237.9219,237.7167,237.9219,2294.5943
2021-01-21 13:00:00,255.29,255.35,255.11,255.12,5436.455021027798,238.1645,238.2204,237.9965,238.0059,5436.455
2021-01-21 13:05:00,255.2,255.32,255.17,255.31,2876.19242999282,238.0805,238.1924,238.0525,238.1831,2876.1924
2021-01-21 13:10:00,255.31,255.51,255.31,255.51,2684.3778849112728,238.1831,238.3697,238.1831,238.3697,2684.3779
2021-01-21 13:15:00,255.48,255.65,255.32,255.33,5231.305774951277,238.3417,238.5003,238.1924,238.2018,5231.3058
2021-01-21 13:20:00,255.3,255.36,254.63,254.76,6086.778131090368,238.1738,238.2298,237.5487,237.67,6086.7781
2021-01-21 13:25:00,254.64,254.94,254.64,254.81,7940.301569391732,237.5581,237.8379,237.5581,237.7167,7940.3016
2021-01-21 13:30:00,254.81,255.36,254.81,255.28,3909.118883988101,237.7167,238.2298,237.7167,238.1551,3909.1189
2021-01-21 13:35:00,255.23,255.54,255.09,255.5,2506.9237870550824,238.1085,238.3977,237.9779,238.3604,2506.9238
2021-01-21 13:40:00,255.43,255.72,255.43,255.55,3853.72858754744,238.2951,238.5656,238.2951,238.407,3853.7286
2021-01-21 13:45:00,255.55,255.66,255.32,255.47,5714.432249461483,238.407,238.5096,238.1924,238.3324,5714.4322
2021-01-21 13:50:00,255.54,255.64,255.38,255.52,4290.696481690429,238.3977,238.491,238.2484,238.379,4290.6965
2021-01-21 13:55:00,255.53,255.53,255.33,255.4,4983.075187198687,238.3884,238.3884,238.2018,238.2671,4983.0752
2021-01-21 14:00:00,255.38,255.46,255.26,255.27,2611.549902554108,238.2484,238.3231,238.1365,238.1458,2611.5499
2021-01-21 14:05:00,255.35,255.67,255.35,255.67,2874.1409375320545,238.2204,238.519,238.2204,238.519,2874.1409
2021-01-21 14:10:00,255.7,255.8,255.49,255.6,2914.145040516976,238.547,238.6402,238.351,238.4537,2914.145
2021-01-21 14:15:00,255.55,255.8,255.18,255.23,9995.89701507847,238.407,238.6402,238.0618,238.1085,9995.897
2021-01-21 14:20:00,255.25,255.45,255.21,255.27,4513.283413683455,238.1271,238.3137,238.0898,238.1458,4513.2834
2021-01-21 14:25:00,255.27,255.56,255.15,255.47,8440.865729818443,238.1458,238.4163,238.0339,238.3324,8440.8657
2021-01-21 14:30:00,255.42,255.5,255.18,255.18,4925.633398297261,238.2857,238.3604,238.0618,238.0618,4925.6334
2021-01-21 14:35:00,255.21,255.61,255.19,255.61,5593.394194276336,238.0898,238.463,238.0712,238.463,5593.3942
2021-01-21 14:40:00,255.54,255.66,255.49,255.49,4319.417376141142,238.3977,238.5096,238.351,238.351,4319.4174
2021-01-21 14:45:00,255.48,255.61,255.46,255.53,5468.253154169658,238.3417,238.463,238.3231,238.3884,5468.2532
2021-01-21 14:50:00,255.5,255.69,255.5,255.67,1889.4245563647555,238.3604,238.5376,238.3604,238.519,1889.4246
2021-01-21 14:55:00,255.71,255.76,255.62,255.65,3997.333059801005,238.5563,238.6029,238.4723,238.5003,3997.3331
2021-01-21 15:00:00,255.65,255.72,255.53,255.72,5620.063596266284,238.5003,238.5656,238.3884,238.5656,5620.0636
2021-01-21 15:05:00,255.68,255.69,255.44,255.64,5581.0852395117445,238.5283,238.5376,238.3044,238.491,5581.0852
2021-01-21 15:10:00,255.67,255.67,255.34,255.35,4684.583034157349,238.519,238.519,238.2111,238.2204,4684.583
2021-01-21 15:15:00,255.35,255.46,255.26,255.41,6188.327007898246,238.2204,238.3231,238.1365,238.2764,6188.327
2021-01-21 15:20:00,255.48,255.64,255.44,255.55,7061.237049953841,238.3417,238.491,238.3044,238.407,7061.237
2021-01-21 15:25:00,255.54,255.64,255.48,255.52,6392.450507744384,238.3977,238.491,238.3417,238.379,6392.4505
2021-01-21 15:30:00,255.52,255.65,255.42,255.46,8966.047799774335,238.379,238.5003,238.2857,238.3231,8966.0478
2021-01-21 15:35:00,255.47,255.54,255.29,255.49,7359.729202995179,238.3324,238.3977,238.1645,238.351,7359.7292
2021-01-21 15:40:00,255.44,255.62,255.44,255.52,18180.32618730126,238.3044,238.4723,238.3044,238.379,18180.3262
2021-01-21 15:45:00,255.52,255.71,255.46,255.46,21559.13427018156,238.379,238.5563,238.3231,238.3231,21559.1343
2021-01-21 15:50:00,255.46,255.98,255.46,255.89,26509.385578008,238.3231,238.8082,238.3231,238.7242,26509.3856
2021-01-21 15:55:00,255.86,255.95,255.2,255.2,46755.56467329982,238.6962,238.7802,238.0805,238.0805,46755.5647
2021-01-22 09:30:00,255.01,255.77,254.56,255.21,21766.33500871884,237.9032,238.6123,237.4834,238.0898,21766.335
2021-01-22 09:35:00,255.19,255.33,254.45,254.9,21861.729408144423,238.0712,238.2018,237.3808,237.8006,21861.7294
2021-01-22 09:40:00,254.99,254.99,254.49,254.55,17403.83629090163,237.8846,237.8846,237.4181,237.4741,17403.8363
2021-01-22 09:45:00,254.68,254.68,253.59,254.01,10774.438403938864,237.5954,237.5954,236.5785,236.9703,10774.4384
2021-01-22 09:50:00,254.11,254.24,253.65,254.05,13404.45173863986,237.0636,237.1849,236.6345,237.0076,13404.4517
2021-01-22 09:55:00,254.06,254.34,253.28,253.46,20059.49328136219,237.017,237.2782,236.2893,236.4572,20059.4933
2021-01-22 10:00:00,253.66,253.96,253.47,253.76,13101.856600676992,236.6438,236.9237,236.4666,236.7371,13101.8566
2021-01-22 10:05:00,253.69,253.81,253.29,253.59,3384.962560262591,236.6718,236.7837,236.2986,236.5785,3384.9626
2021-01-22 10:10:00,253.42,253.7,253.31,253.4,2338.701405272336,236.4199,236.6811,236.3173,236.4012,2338.7014
2021-01-22 10:15:00,253.4,254.45,252.95,253.06,168180.32618730125,236.4012,237.3808,235.9814,236.0841,168180.3262
2021-01-22 10:20:00,252.98,253.27,252.34,252.73,34781.00317981331,236.0094,236.28,235.4124,235.7762,34781.0032
2021-01-22 10:25:00,252.6,253.28,252.6,252.71,26368.858344445583,235.6549,236.2893,235.6549,235.7575,26368.8583
2021-01-22 10:30:00,252.48,253.36,252.42,253.35,14037.337162785929,235.543,236.3639,235.487,236.3546,14037.3372
2021-01-22 10:35:00,253.36,253.47,252.71,253.18,10160.016411939683,236.3639,236.4666,235.7575,236.196,10160.0164
2021-01-22 10:40:00,253.27,253.54,252.99,253.48,28821.41758129039,236.28,236.5319,236.0188,236.4759,28821.4176
2021-01-22 10:45:00,253.55,253.56,252.99,253.07,10436.967894142988,236.5412,236.5505,236.0188,236.0934,10436.9679
2021-01-22 10:50:00,252.91,252.91,252.59,252.68,4508.154682531542,235.9441,235.9441,235.6456,235.7295,4508.1547
2021-01-22 10:55:00,252.73,252.83,252.67,252.81,5142.06585290799,235.7762,235.8695,235.7202,235.8508,5142.0659
2021-01-22 11:00:00,252.81,252.98,252.76,252.91,3491.640168222382,235.8508,236.0094,235.8042,235.9441,3491.6402
2021-01-22 11:05:00,252.85,252.85,252.66,252.77,2282.2853626012925,235.8881,235.8881,235.7109,235.8135,2282.2854
2021-01-22 11:10:00,252.83,252.96,252.73,252.73,3950.148733203405,235.8695,235.9908,235.7762,235.7762,3950.1487
2021-01-22 11:15:00,252.77,252.86,252.71,252.8,2675.146168837829,235.8135,235.8975,235.7575,235.8415,2675.1462
2021-01-22 11:20:00,252.82,253.24,252.81,253.18,4917.4274284542,235.8602,236.252,235.8508,236.196,4917.4274
2021-01-22 11:25:00,253.07,253.1,252.82,253.04,2564.365575956508,236.0934,236.1214,235.8602,236.0654,2564.3656
2021-01-22 11:30:00,253.14,253.49,253.0,253.49,8501.384757411017,236.1587,236.4852,236.0281,236.4852,8501.3848
2021-01-22 11:35:00,253.46,253.53,253.34,253.42,32553.0823674223,236.4572,236.5225,236.3453,236.4199,32553.0824
2021-01-22 11:40:00,253.36,253.45,253.05,253.05,4630.218483947071,236.3639,236.4479,236.0747,236.0747,4630.2185
2021-01-22 11:45:00,253.1,253.39,253.05,253.23,8847.061237049953,236.1214,236.3919,236.0747,236.2427,8847.0612
2021-01-22 11:50:00,253.23,253.41,252.98,253.3,5572.879269668684,236.2427,236.4106,236.0094,236.308,5572.8793
2021-01-22 11:55:00,253.33,253.35,252.95,253.14,6753.51318083906,236.3359,236.3546,235.9814,236.1587,6753.5132
2021-01-22 12:00:00,253.17,253.3,253.08,253.14,4248.640886244742,236.1867,236.308,236.1027,236.1587,4248.6409
2021-01-22 12:05:00,253.15,253.4,253.05,253.38,5003.590111806339,236.168,236.4012,236.0747,236.3826,5003.5901
2021-01-22 12:10:00,253.4,253.43,253.23,253.3,4933.839368140322,236.4012,236.4292,236.2427,236.308,4933.8394
2021-01-22 12:15:00,253.3,253.45,253.24,253.29,3775.771874038363,236.308,236.4479,236.252,236.2986,3775.7719
2021-01-22 12:20:00,253.33,253.44,253.06,253.43,4125.551338598831,236.3359,236.4386,236.0841,236.4292,4125.5513
2021-01-22 12:25:00,253.45,253.45,253.04,253.25,6981.228843983998,236.4479,236.4479,236.0654,236.2613,6981.2288
2021-01-22 12:30:00,253.18,253.36,253.15,253.3,12897.733100830854,236.196,236.3639,236.168,236.308,12897.7331
2021-01-22 12:35:00,253.24,253.38,253.13,253.34,12053.543953225972,236.252,236.3826,236.1494,236.3453,12053.544
2021-01-22 12:40:00,253.34,253.37,253.17,253.21,4569.699456354498,236.3453,236.3733,236.1867,236.224,4569.6995
2021-01-22 12:45:00,253.25,253.43,253.19,253.35,4068.109549697405,236.2613,236.4292,236.2053,236.3546,4068.1095
2021-01-22 12:50:00,253.23,253.47,253.23,253.41,2450.507744384039,236.2427,236.4666,236.2427,236.4106,2450.5077
2021-01-22 12:55:00,253.46,253.46,253.22,253.35,2974.6640681095496,236.4572,236.4572,236.2333,236.3546,2974.6641
2021-01-22 13:00:00,253.3,253.48,253.2,253.23,4408.657298184429,236.308,236.4759,236.2147,236.2427,4408.6573
2021-01-22 13:05:00,253.27,253.4,252.72,252.72,43214.68868601908,236.28,236.4012,235.7669,235.7669,43214.6887
2021-01-22 13:10:00,252.74,253.02,252.74,252.78,2513.078264437378,235.7855,236.0467,235.7855,235.8228,2513.0783
2021-01-22 13:15:00,252.88,252.92,252.57,252.8,2481.280131295517,235.9161,235.9534,235.6269,235.8415,2481.2801
2021-01-22 13:20:00,252.69,253.06,252.63,253.06,223330.59801005232,235.7389,236.0841,235.6829,236.0841,223330.598
2021-01-22 13:25:00,253.0,253.19,252.87,252.9,7319.725100010257,236.0281,236.2053,235.9068,235.9348,7319.7251
2021-01-22 13:30:00,252.97,253.27,252.93,253.1,6742.229972304852,236.0001,236.28,235.9628,236.1214,6742.23
2021-01-22 13:35:00,253.15,253.39,253.09,253.29,5735.972920299518,236.168,236.3919,236.112,236.2986,5735.9729
2021-01-22 13:40:00,253.37,253.48,253.23,253.47,2631.0390809313776,236.3733,236.4759,236.2427,236.4666,2631.0391
2021-01-22 13:45:00,253.39,253.43,253.27,253.32,4648.681916093959,236.3919,236.4292,236.28,236.3266,4648.6819
2021-01-22 13:50:00,253.33,253.4,253.2,253.21,2456.662221766335,236.3359,236.4012,236.2147,236.224,2456.6622
2021-01-22 13:55:00,253.2,253.38,253.15,253.3,4133.757308441891,236.2147,236.3826,236.168,236.308,4133.7573
2021-01-22 14:00:00,253.17,253.21,252.88,253.02,4475.330803159298,236.1867,236.224,235.9161,236.0467,4475.3308
2021-01-22 14:05:00,253.04,253.24,252.89,253.1,5279.515847779259,236.0654,236.252,235.9255,236.1214,5279.5158
2021-01-22 14:10:00,253.05,253.11,252.84,252.94,3720.3815775977023,236.0747,236.1307,235.8788,235.9721,3720.3816
2021-01-22 14:15:00,253.05,253.16,253.05,253.13,1764.2835162580775,236.0747,236.1773,236.0747,236.1494,1764.2835
2021-01-22 14:20:00,253.22,253.62,253.22,253.59,4575.853933736793,236.2333,236.6065,236.2333,236.5785,4575.8539
2021-01-22 14:25:00,253.72,253.72,253.43,253.53,3612.678223407529,236.6998,236.6998,236.4292,236.5225,3612.6782
2021-01-22 14:30:00,253.53,253.95,253.53,253.84,3424.9666632475123,236.5225,236.9144,236.5225,236.8117,3424.9667
2021-01-22 14:35:00,253.96,253.97,253.72,253.75,14641.50169248128,236.9237,236.933,236.6998,236.7278,14641.5017
2021-01-22 14:40:00,253.7,253.75,253.4,253.5,3882.4494819981537,236.6811,236.7278,236.4012,236.4945,3882.4495
2021-01-22 14:45:00,253.55,253.82,253.55,253.69,4433.275207713611,236.5412,236.7931,236.5412,236.6718,4433.2752
2021-01-22 14:50:00,253.7,253.95,253.36,253.95,6163.709098369063,236.6811,236.9144,236.3639,236.9144,6163.7091
2021-01-22 14:55:00,253.89,254.12,253.85,254.0,2983.895784182993,236.8584,237.0729,236.8211,236.961,2983.8958
2021-01-22 15:00:00,254.02,254.03,253.69,253.85,5861.113960406196,236.9797,236.989,236.6718,236.8211,5861.114
2021-01-22 15:05:00,253.84,253.9,253.44,253.44,4480.459534311211,236.8117,236.8677,236.4386,236.4386,4480.4595
2021-01-22 15:10:00,253.42,253.43,252.73,253.03,7703.354190173351,236.4199,236.4292,235.7762,236.0561,7703.3542
2021-01-22 15:15:00,252.97,252.97,252.58,252.59,7311.519130167197,236.0001,236.0001,235.6363,235.6456,7311.5191
2021-01-22 15:20:00,252.56,252.95,252.56,252.85,7121.756077546414,235.6176,235.9814,235.6176,235.8881,7121.7561
2021-01-22 15:25:00,252.86,253.24,252.71,253.23,7721.817622320237,235.8975,236.252,235.7575,236.2427,7721.8176
2021-01-22 15:30:00,253.23,253.32,252.83,252.87,9206.072417683865,236.2427,236.3266,235.8695,235.9068,9206.0724
2021-01-22 15:35:00,252.81,252.81,252.5,252.5,11930.45440558006,235.8508,235.8508,235.5616,235.5616,11930.4544
2021-01-22 15:40:00,252.46,252.68,252.44,252.59,10753.923479331212,235.5243,235.7295,235.5056,235.6456,10753.9235
2021-01-22 15:45:00,252.47,252.62,252.3,252.47,17723.869114781002,235.5336,235.6736,235.375,235.5336,17723.8691
2021-01-22 15:50:00,252.5,252.65,252.27,252.56,28613.19109652272,235.5616,235.7016,235.3471,235.6176,28613.1911
2021-01-22 15:55:00,252.56,252.68,252.2,252.24,75517.48897322801,235.6176,235.7295,235.2817,235.3191,75517.489
2021-01-25 09:30:00,252.01,252.75,251.11,251.47,21351.93353164427,235.1045,235.7949,234.2649,234.6007,21351.9335
2021-01-25 09:35:00,251.54,252.15,251.36,252.13,10503.641399117858,234.666,235.2351,234.4981,235.2164,10503.6414
2021-01-25 09:40:00,252.16,252.51,251.85,251.99,15706.226279618422,235.2444,235.571,234.9552,235.0858,15706.2263
2021-01-25 09:45:00,251.9,253.16,251.87,252.43,6312.44230177454,235.0019,236.1773,234.9739,235.4963,6312.4423
2021-01-25 09:50:00,252.54,252.99,252.53,252.82,1735.5626218073648,235.5989,236.0188,235.5896,235.8602,1735.5626
2021-01-25 09:55:00,252.86,253.35,252.0,252.51,7755.667247922864,235.8975,236.3546,235.0952,235.571,7755.6672
2021-01-25 10:00:00,252.49,253.56,252.49,253.35,10381.577597702328,235.5523,236.5505,235.5523,236.3546,10381.5776
2021-01-25 10:05:00,253.43,253.5,253.02,253.25,7864.396348343419,236.4292,236.4945,236.0467,236.2613,7864.3963
2021-01-25 10:10:00,253.07,254.1,253.04,254.08,6283.721407323827,236.0934,237.0543,236.0654,237.0356,6283.7214
2021-01-25 10:15:00,254.1,254.24,253.05,253.67,4718.432659759975,237.0543,237.1849,236.0747,236.6531,4718.4327
2021-01-25 10:20:00,253.68,253.96,253.57,253.66,5573.905015899067,236.6625,236.9237,236.5598,236.6438,5573.905
2021-01-25 10:25:00,253.78,254.01,253.63,253.88,1538.6193455739049,236.7558,236.9703,236.6158,236.849,1538.6193
2021-01-25 10:30:00,253.89,254.44,253.88,254.34,3854.754333777824,236.8584,237.3715,236.849,237.2782,3854.7543
2021-01-25 10:35:00,254.34,254.57,254.34,254.48,9121.961226792491,237.2782,237.4928,237.2782,237.4088,9121.9612
2021-01-25 10:40:00,254.52,254.53,254.26,254.53,20009.23171607344,237.4461,237.4554,237.2036,237.4554,20009.2317
2021-01-25 10:45:00,254.44,254.6,254.39,254.6,2666.9401989947687,237.3715,237.5207,237.3248,237.5207,2666.9402
2021-01-25 10:50:00,254.5,254.68,254.16,254.6,4868.191609395835,237.4275,237.5954,237.1103,237.5207,4868.1916
2021-01-25 10:55:00,254.53,254.53,253.74,253.75,5151.297568981434,237.4554,237.4554,236.7184,236.7278,5151.2976
2021-01-25 11:00:00,253.85,253.86,252.56,252.88,2851.5745204636373,236.8211,236.8304,235.6176,235.9161,2851.5745
2021-01-25 11:05:00,252.93,253.29,252.64,252.78,5496.974048620371,235.9628,236.2986,235.6922,235.8228,5496.974
2021-01-25 11:10:00,252.75,252.99,252.38,252.44,3872.192019694328,235.7949,236.0188,235.4497,235.5056,3872.192
2021-01-25 11:15:00,252.37,252.37,251.77,251.87,22849.52302800287,235.4403,235.4403,234.8806,234.9739,22849.523
2021-01-25 11:20:00,251.52,251.86,251.46,251.8,5308.236742229972,234.6474,234.9646,234.5914,234.9086,5308.2367
2021-01-25 11:25:00,251.8,252.33,251.62,251.64,11963.278284952305,234.9086,235.403,234.7407,234.7593,11963.2783
2021-01-25 11:30:00,251.63,251.96,251.28,251.61,4384.039388655247,234.75,235.0578,234.4235,234.7313,4384.0394
2021-01-25 11:35:00,251.71,252.41,251.59,252.23,5316.442712073032,234.8246,235.4777,234.7127,235.3097,5316.4427
2021-01-25 11:40:00,252.22,252.59,251.92,252.59,20514.924607652065,235.3004,235.6456,235.0205,235.6456,20514.9246
2021-01-25 11:45:00,252.71,253.03,252.3,252.31,4350.189763052621,235.7575,236.0561,235.375,235.3844,4350.1898
2021-01-25 11:50:00,252.28,252.6,252.25,252.25,2513.078264437378,235.3564,235.6549,235.3284,235.3284,2513.0783
2021-01-25 11:55:00,252.11,252.23,251.93,251.93,8317.77618217253,235.1978,235.3097,235.0299,235.0299,8317.7762
2021-01-25 12:00:00,252.04,252.45,252.01,252.45,3649.605087701303,235.1325,235.515,235.1045,235.515,3649.6051
2021-01-25 12:05:00,252.41,252.41,251.58,251.58,4211.714021950969,235.4777,235.4777,234.7033,234.7033,4211.714
2021-01-25 12:10:00,251.6,252.27,251.59,252.27,3311.108831675044,234.722,235.3471,234.7127,235.3471,3311.1088
2021-01-25 12:15:00,252.27,252.32,251.89,252.2,4313.262898758847,235.3471,235.3937,234.9925,235.2817,4313.2629
2021-01-25 12:20:00,252.26,252.48,251.77,251.83,4057.8520873935786,235.3377,235.543,234.8806,234.9366,4057.8521
2021-01-25 12:25:00,251.7,251.71,250.91,251.0,4804.595343112114,234.8153,234.8246,234.0783,234.1622,4804.5953
2021-01-25 12:30:00,250.91,251.2,250.88,251.02,4231.203200328238,234.0783,234.3488,234.0503,234.1809,4231.2032
2021-01-25 12:35:00,251.16,251.46,251.16,251.32,1750.9488152631038,234.3115,234.5914,234.3115,234.4608,1750.9488
2021-01-25 12:40:00,251.49,252.04,251.39,252.04,3606.523746025233,234.6194,235.1325,234.5261,235.1325,3606.5237
2021-01-25 12:45:00,252.26,252.34,251.98,252.0,2359.216329879988,235.3377,235.4124,235.0765,235.0952,2359.2163
2021-01-25 12:50:00,252.05,252.26,251.76,251.77,3103.908093137757,235.1418,235.3377,234.8713,234.8806,3103.9081
2021-01-25 12:55:00,251.81,251.81,251.54,251.72,2672.0689301466814,234.9179,234.9179,234.666,234.8339,2672.0689
2021-01-25 13:00:00,251.8,252.09,251.76,251.86,4419.940506718638,234.9086,235.1791,234.8713,234.9646,4419.9405
2021-01-25 13:05:00,251.79,251.89,251.62,251.62,3088.5218996820186,234.8993,234.9925,234.7407,234.7407,3088.5219
2021-01-25 13:10:00,251.44,251.51,251.36,251.51,3372.653605498,234.5727,234.638,234.4981,234.638,3372.6536
2021-01-25 13:15:00,251.43,251.65,251.43,251.52,1981.7417170991896,234.5634,234.7686,234.5634,234.6474,1981.7417
2021-01-25 13:20:00,251.55,251.73,251.45,251.64,1985.84470202072,234.6754,234.8433,234.5821,234.7593,1985.8447
2021-01-25 13:25:00,251.57,251.79,251.51,251.61,2711.047286901221,234.694,234.8993,234.638,234.7313,2711.0473
2021-01-25 13:30:00,251.78,251.91,251.63,251.72,2228.946558621397,234.8899,235.0112,234.75,234.8339,2228.9466
2021-01-25 13:35:00,251.75,251.98,251.72,251.74,3544.978972202277,234.8619,235.0765,234.8339,234.8526,3544.979
2021-01-25 13:40:00,251.86,251.97,251.68,251.68,1860.7036619140424,234.9646,235.0672,234.7966,234.7966,1860.7037
2021-01-25 13:45:00,251.84,251.87,251.65,251.76,1127.295107190481,234.9459,234.9739,234.7686,234.8713,1127.2951
2021-01-25 13:50:00,251.88,251.97,251.71,251.76,5358.498307518719,234.9832,235.0672,234.8246,234.8713,5358.4983
2021-01-25 13:55:00,251.67,251.91,251.61,251.91,3486.5114370704687,234.7873,235.0112,234.7313,235.0112,3486.5114
2021-01-25 14:00:00,251.93,252.5,251.89,252.44,3418.8121858652166,235.0299,235.5616,234.9925,235.5056,3418.8122
2021-01-25 14:05:00,252.44,252.7,252.44,252.65,2928.505487742332,235.5056,235.7482,235.5056,235.7016,2928.5055
2021-01-25 14:10:00,252.66,252.84,252.59,252.84,2679.24915375936,235.7109,235.8788,235.6456,235.8788,2679.2492
2021-01-25 14:15:00,252.85,252.85,252.51,252.8,5564.673299825623,235.8881,235.8881,235.571,235.8415,5564.6733
2021-01-25 14:20:00,252.76,252.98,252.69,252.85,2223.817827469484,235.8042,236.0094,235.7389,235.8881,2223.8178
2021-01-25 14:25:00,252.82,252.86,252.62,252.72,2324.34095804698,235.8602,235.8975,235.6736,235.7669,2324.341
2021-01-25 14:30:00,252.73,252.96,252.73,252.86,1283.2085342086368,235.7762,235.9908,235.7762,235.8975,1283.2085
2021-01-25 14:35:00,252.97,252.97,252.65,252.76,2639.2450507744384,236.0001,236.0001,235.7016,235.8042,2639.2451
2021-01-25 14:40:00,252.69,252.69,252.33,252.36,4736.896091906862,235.7389,235.7389,235.403,235.431,4736.8961
2021-01-25 14:45:00,252.48,252.49,252.28,252.49,1538.6193455739049,235.543,235.5523,235.3564,235.5523,1538.6193
2021-01-25 14:50:00,252.53,252.6,252.39,252.5,2446.404759462509,235.5896,235.6549,235.459,235.5616,2446.4048
2021-01-25 14:55:00,252.53,252.61,252.44,252.44,2368.448045953431,235.5896,235.6642,235.5056,235.5056,2368.448
2021-01-25 15:00:00,252.52,252.89,252.47,252.89,3862.960303620884,235.5803,235.9255,235.5336,235.9255,3862.9603
2021-01-25 15:05:00,252.81,252.97,252.76,252.97,5951.379628679864,235.8508,236.0001,235.8042,236.0001,5951.3796
2021-01-25 15:10:00,252.96,253.03,252.7,252.85,2926.453995281567,235.9908,236.0561,235.7482,235.8881,2926.454
2021-01-25 15:15:00,252.8,253.12,252.77,253.1,2973.638321879167,235.8415,236.14,235.8135,236.1214,2973.6383
2021-01-25 15:20:00,253.03,253.16,253.03,253.1,1654.5286696071391,236.0561,236.1773,236.0561,236.1214,1654.5287
2021-01-25 15:25:00,253.17,253.21,253.03,253.08,4478.408041850446,236.1867,236.224,236.0561,236.1027,4478.408
2021-01-25 15:30:00,253.03,253.14,252.81,252.82,9411.221663760383,236.0561,236.1587,235.8508,235.8602,9411.2217
2021-01-25 15:35:00,252.77,252.96,252.66,252.66,5456.969945635449,235.8135,235.9908,235.7109,235.7109,5456.9699
2021-01-25 15:40:00,252.66,252.98,252.66,252.98,8704.482511026772,235.7109,236.0094,235.7109,236.0094,8704.4825
2021-01-25 15:45:00,252.93,253.05,252.79,252.86,7317.673607549492,235.9628,236.0747,235.8322,235.8975,7317.6736
2021-01-25 15:50:00,252.92,253.89,252.92,253.89,23302.902861831983,235.9534,236.8584,235.9534,236.8584,23302.9029
2021-01-25 15:55:00,253.89,254.11,253.55,253.86,38634.731767360754,236.8584,237.0636,236.5412,236.8304,38634.7318
2021-01-26 09:30:00,253.47,253.7,252.63,252.71,15810.852395117448,236.4666,236.6811,235.6829,235.7575,15810.8524
2021-01-26 09:35:00,253.04,253.54,252.13,253.38,8311.621704790234,236.0654,236.5319,235.2164,236.3826,8311.6217
2021-01-26 09:40:00,253.01,253.59,252.32,253.24,8874.756385270284,236.0374,236.5785,235.3937,236.252,8874.7564
2021-01-26 09:45:00,253.41,253.43,253.03,253.17,4115.293876295004,236.4106,236.4292,236.0561,236.1867,4115.2939
2021-01-26 09:50:00,253.03,253.03,252.25,252.54,17498.20494409683,236.0561,236.0561,235.3284,235.5989,17498.2049
2021-01-26 09:55:00,252.7,252.96,252.37,252.45,13645.502102779772,235.7482,235.9908,235.4403,235.515,13645.5021
2021-01-26 10:00:00,252.58,253.01,252.3,252.38,5026.156528874756,235.6363,236.0374,235.375,235.4497,5026.1565
2021-01-26 10:05:00,252.46,252.59,252.01,252.23,16187.301261667862,235.5243,235.6456,235.1045,235.3097,16187.3013
2021-01-26 10:10:00,252.34,252.34,251.01,251.04,16484.767668478817,235.4124,235.4124,234.1716,234.1996,16484.7677
2021-01-26 10:15:00,251.03,251.13,250.32,250.71,16875.576982254588,234.1902,234.2835,233.5279,233.8917,16875.577
2021-01-26 10:20:00,250.91,250.94,250.61,250.68,4721.509898451123,234.0783,234.1063,233.7984,233.8637,4721.5099
2021-01-26 10:25:00,250.59,250.79,250.59,250.72,4857.934147092009,233.7798,233.9663,233.7798,233.901,4857.9341
2021-01-26 10:30:00,250.74,250.88,250.61,250.81,12665.914452764386,233.9197,234.0503,233.7984,233.985,12665.9145
2021-01-26 10:35:00,250.9,251.04,249.94,250.07,5935.993435224125,234.069,234.1996,233.1734,233.2946,5935.9934
2021-01-26 10:40:00,250.15,250.43,249.83,249.84,11261.6678633706,233.3693,233.6305,233.0707,233.0801,11261.6679
2021-01-26 10:45:00,249.95,249.95,249.38,249.79,8025.438506513488,233.1827,233.1827,232.6509,233.0334,8025.4385
2021-01-26 10:50:00,249.59,249.86,249.53,249.63,8723.971689404041,232.8468,233.0987,232.7909,232.8842,8723.9717
2021-01-26 10:55:00,249.58,250.06,249.58,249.96,7259.206072417684,232.8375,233.2853,232.8375,233.192,7259.2061
2021-01-26 11:00:00,249.9,250.24,249.53,250.0,13091.599138373163,233.136,233.4532,232.7909,233.2293,13091.5991
2021-01-26 11:05:00,250.07,250.08,249.51,249.54,6043.696789414299,233.2946,233.304,232.7722,232.8002,6043.6968
2021-01-26 11:10:00,249.57,249.6,249.06,249.26,9240.947789516871,232.8282,232.8562,232.3524,232.539,9240.9478
2021-01-26 11:15:00,249.32,249.82,249.21,249.51,5952.405374910247,232.5949,233.0614,232.4923,232.7722,5952.4054
2021-01-26 11:20:00,249.55,249.69,249.42,249.68,6978.15160529285,232.8095,232.9401,232.6882,232.9308,6978.1516
2021-01-26 11:25:00,249.62,250.29,249.54,250.29,19349.67688993743,232.8748,233.4999,232.8002,233.4999,19349.6769
2021-01-26 11:30:00,250.3,250.41,249.76,249.81,5671.350907785413,233.5092,233.6118,233.0054,233.0521,5671.3509
2021-01-26 11:35:00,249.7,249.79,249.57,249.66,3627.038670632885,232.9495,233.0334,232.8282,232.9121,3627.0387
2021-01-26 11:40:00,249.66,250.39,249.65,250.15,5167.709508667555,232.9121,233.5932,232.9028,233.3693,5167.7095
2021-01-26 11:45:00,250.16,250.27,249.97,250.0,2477.177146373987,233.3786,233.4812,233.2013,233.2293,2477.1771
2021-01-26 11:50:00,250.06,250.78,250.04,250.76,4093.7532054569697,233.2853,233.957,233.2666,233.9383,4093.7532
2021-01-26 11:55:00,250.76,250.93,250.5,250.68,8551.646322699764,233.9383,234.0969,233.6958,233.8637,8551.6463
2021-01-26 12:00:00,250.71,250.71,250.35,250.7,3240.332341778644,233.8917,233.8917,233.5559,233.8824,3240.3323
2021-01-26 12:05:00,250.72,250.82,250.61,250.78,5730.844189147605,233.901,233.9943,233.7984,233.957,5730.8442
2021-01-26 12:10:00,250.78,250.91,250.68,250.73,2041.2349984613809,233.957,234.0783,233.8637,233.9104,2041.235
2021-01-26 12:15:00,250.72,250.89,250.58,250.78,3878.346497076623,233.901,234.0596,233.7704,233.957,3878.3465
2021-01-26 12:20:00,250.79,251.07,250.78,250.91,2365.370807262283,233.9663,234.2276,233.957,234.0783,2365.3708
2021-01-26 12:25:00,251.0,251.22,250.81,251.1,8715.76571956098,234.1622,234.3675,233.985,234.2555,8715.7657
2021-01-26 12:30:00,251.12,251.17,250.99,251.14,4874.3460867781305,234.2742,234.3208,234.1529,234.2929,4874.3461
2021-01-26 12:35:00,251.14,251.15,250.82,250.82,3023.8998871679146,234.2929,234.3022,233.9943,233.9943,3023.8999
2021-01-26 12:40:00,250.74,251.11,250.74,251.11,3639.347625397476,233.9197,234.2649,233.9197,234.2649,3639.3476
2021-01-26 12:45:00,251.18,251.2,251.08,251.08,1865.832393065956,234.3302,234.3488,234.2369,234.2369,1865.8324
2021-01-26 12:50:00,251.1,251.16,251.02,251.03,2513.078264437378,234.2555,234.3115,234.1809,234.1902,2513.0783
2021-01-26 12:55:00,250.99,251.17,250.96,251.13,4626.115499025541,234.1529,234.3208,234.1249,234.2835,4626.1155
2021-01-26 13:00:00,251.23,251.25,250.98,251.01,2272.027900297466,234.3768,234.3955,234.1436,234.1716,2272.0279
2021-01-26 13:05:00,250.94,251.57,250.94,251.57,3549.081957123808,234.1063,234.694,234.1063,234.694,3549.082
2021-01-26 13:10:00,251.46,251.56,251.24,251.31,3030.0543645502103,234.5914,234.6847,234.3861,234.4515,3030.0544
2021-01-26 13:15:00,251.31,251.43,251.15,251.32,4215.817006872499,234.4515,234.5634,234.3022,234.4608,4215.817
2021-01-26 13:20:00,251.4,251.4,251.0,251.06,262229.97230485175,234.5354,234.5354,234.1622,234.2182,262229.9723
2021-01-26 13:25:00,251.12,251.57,251.12,251.51,1653.5029233767566,234.2742,234.694,234.2742,234.638,1653.5029
2021-01-26 13:30:00,251.5,252.03,251.5,251.98,2844.394296850959,234.6287,235.1232,234.6287,235.0765,2844.3943
2021-01-26 13:35:00,251.9,251.97,251.73,251.93,2259.718945532876,235.0019,235.0672,234.8433,235.0299,2259.7189
2021-01-26 13:40:00,251.8,252.5,251.8,252.26,3244.4353267001743,234.9086,235.5616,234.9086,235.3377,3244.4353
2021-01-26 13:45:00,252.19,252.53,252.19,252.44,1823.7767976202688,235.2724,235.5896,235.2724,235.5056,1823.7768
2021-01-26 13:50:00,252.53,253.13,252.42,252.66,12062.775669299415,235.5896,236.1494,235.487,235.7109,12062.7757
2021-01-26 13:55:00,252.55,252.71,252.36,252.36,3223.920402092522,235.6083,235.7575,235.431,235.431,3223.9204
2021-01-26 14:00:00,252.27,252.27,252.0,252.05,1981.7417170991896,235.3471,235.3471,235.0952,235.1418,1981.7417
2021-01-26 14:05:00,252.13,252.13,251.93,252.11,2464.868191609396,235.2164,235.2164,235.0299,235.1978,2464.8682
2021-01-26 14:10:00,252.07,252.08,251.69,251.75,62406.40065647759,235.1605,235.1698,234.806,234.8619,62406.4007
2021-01-26 14:15:00,251.67,251.89,251.6,251.89,3018.771156016001,234.7873,234.9925,234.722,234.9925,3018.7712
2021-01-26 14:20:00,251.9,251.99,251.72,251.72,1778.6439634834342,235.0019,235.0858,234.8339,234.8339,1778.644
2021-01-26 14:25:00,251.79,251.82,251.43,251.47,1679.1465791363216,234.8993,234.9272,234.5634,234.6007,1679.1466
2021-01-26 14:30:00,251.3,251.58,251.3,251.34,5846.753513180839,234.4421,234.7033,234.4421,234.4794,5846.7535
2021-01-26 14:35:00,251.29,251.48,251.25,251.48,3749.102472048415,234.4328,234.61,234.3955,234.61,3749.1025
2021-01-26 14:40:00,251.45,251.45,251.36,251.45,2189.968201866858,234.5821,234.5821,234.4981,234.5821,2189.9682
2021-01-26 14:45:00,251.45,251.45,251.15,251.16,3573.69986665299,234.5821,234.5821,234.3022,234.3115,3573.6999
2021-01-26 14:50:00,251.22,251.57,251.22,251.57,11416.555544158377,234.3675,234.694,234.3675,234.694,11416.5555
2021-01-26 14:55:00,251.52,252.0,251.52,252.0,2567.442814647656,234.6474,235.0952,234.6474,235.0952,2567.4428
2021-01-26 15:00:00,252.07,252.44,251.98,252.44,6364.755359524053,235.1605,235.5056,235.0765,235.5056,6364.7554
2021-01-26 15:05:00,252.4,252.6,252.22,252.58,4970.766232434095,235.4683,235.6549,235.3004,235.6363,4970.7662
2021-01-26 15:10:00,252.46,252.63,252.35,252.57,5089.752795158478,235.5243,235.6829,235.4217,235.6269,5089.7528
2021-01-26 15:15:00,252.43,252.51,252.23,252.51,5108.216227305365,235.4963,235.571,235.3097,235.571,5108.2162
2021-01-26 15:20:00,252.62,252.8,252.62,252.76,3070.0584675351315,235.6736,235.8415,235.6736,235.8042,3070.0585
2021-01-26 15:25:00,252.76,253.03,252.67,252.94,5340.034875371833,235.8042,236.0561,235.7202,235.9721,5340.0349
2021-01-26 15:30:00,252.91,252.91,252.39,252.39,5017.950559031696,235.9441,235.9441,235.459,235.459,5017.9506
2021-01-26 15:35:00,252.39,252.6,252.37,252.59,6090.8811160118985,235.459,235.6549,235.4403,235.6456,6090.8811
2021-01-26 15:40:00,252.49,252.72,252.36,252.58,7533.080315929838,235.5523,235.7669,235.431,235.6363,7533.0803
2021-01-26 15:45:00,252.59,252.69,252.02,252.27,11282.182787978254,235.6456,235.7389,235.1138,235.3471,11282.1828
2021-01-26 15:50:00,252.37,252.39,252.08,252.31,14522.515129756895,235.4403,235.459,235.1698,235.3844,14522.5151
2021-01-26 15:55:00,252.33,252.44,251.87,251.87,58744.486614011694,235.403,235.5056,234.9739,234.9739,58744.4866
2021-01-27 09:30:00,249.82,251.2,248.31,248.4,30317.981331418607,233.0614,234.3488,231.6527,231.7367,30317.9813
2021-01-27 09:35:00,248.85,248.85,246.81,248.61,4292.747974151195,232.1565,232.1565,230.2533,231.9326,4292.748
2021-01-27 09:40:00,248.58,248.74,247.97,248.4,6189.3527541286285,231.9046,232.0539,231.3355,231.7367,6189.3528
2021-01-27 09:45:00,248.29,249.32,248.0,248.97,6392.450507744384,231.634,232.5949,231.3635,232.2684,6392.4505
2021-01-27 09:50:00,248.92,249.43,248.15,249.15,6761.719150682121,232.2218,232.6976,231.5034,232.4363,6761.7192
2021-01-27 09:55:00,249.15,249.32,246.96,247.22,13175.71032926454,232.4363,232.5949,230.3933,230.6358,13175.7103
2021-01-27 10:00:00,247.29,247.81,247.1,247.51,6259.103497794646,230.7011,231.1862,230.5239,230.9064,6259.1035
2021-01-27 10:05:00,247.44,248.31,247.44,248.23,5140.014360447225,230.8411,231.6527,230.8411,231.5781,5140.0144
2021-01-27 10:10:00,248.23,248.45,247.82,247.94,3557.2879269668683,231.5781,231.7833,231.1956,231.3075,3557.2879
2021-01-27 10:15:00,248.2,248.23,247.19,247.65,4343.009539439942,231.5501,231.5781,230.6078,231.037,4343.0095
2021-01-27 10:20:00,247.62,248.11,247.62,247.92,5321.571443224946,231.009,231.4661,231.009,231.2889,5321.5714
2021-01-27 10:25:00,247.73,247.73,247.03,247.37,6154.47738229562,231.1116,231.1116,230.4586,230.7758,6154.4774
2021-01-27 10:30:00,247.4,247.9,246.99,247.08,3993.2300748794746,230.8037,231.2702,230.4212,230.5052,3993.2301
2021-01-27 10:35:00,247.09,247.27,246.82,246.88,8046.979177351523,230.5145,230.6825,230.2627,230.3186,8046.9792
2021-01-27 10:40:00,246.92,247.6,246.82,247.6,7665.401579649195,230.3559,230.9903,230.2627,230.9903,7665.4016
2021-01-27 10:45:00,247.59,248.36,247.41,248.22,9353.77987485896,230.981,231.6993,230.8131,231.5687,9353.7799
2021-01-27 10:50:00,248.46,248.47,248.14,248.36,15847.779259411222,231.7926,231.802,231.4941,231.6993,15847.7793
2021-01-27 10:55:00,248.36,249.5,248.22,249.5,18649.09221458611,231.6993,232.7629,231.5687,232.7629,18649.0922
2021-01-27 11:00:00,249.66,249.66,248.83,248.98,10576.469381475024,232.9121,232.9121,232.1378,232.2778,10576.4694
2021-01-27 11:05:00,248.97,249.0,248.47,248.95,24152.22074058878,232.2684,232.2964,231.802,232.2498,24152.2207
2021-01-27 11:10:00,248.82,248.82,248.29,248.29,10975.484665093856,232.1285,232.1285,231.634,231.634,10975.4847
2021-01-27 11:15:00,248.43,248.75,248.08,248.5,8992.717201764282,231.7646,232.0632,231.4381,231.83,8992.7172
2021-01-27 11:20:00,248.66,248.66,248.33,248.55,5479.536362703867,231.9792,231.9792,231.6714,231.8766,5479.5364
2021-01-27 11:25:00,248.61,248.72,248.39,248.68,32035.08052107908,231.9326,232.0352,231.7273,231.9979,32035.0805
2021-01-27 11:30:00,248.79,248.79,248.01,248.19,17632.57770027695,232.1005,232.1005,231.3728,231.5407,17632.5777
2021-01-27 11:35:00,248.15,248.56,248.07,248.1,5221.048312647451,231.5034,231.8859,231.4288,231.4568,5221.0483
2021-01-27 11:40:00,248.01,248.45,248.0,248.44,3906.0416452969534,231.3728,231.7833,231.3635,231.774,3906.0416
2021-01-27 11:45:00,248.39,248.49,247.68,247.75,5326.700174376859,231.7273,231.8206,231.065,231.1303,5326.7002
2021-01-27 11:50:00,247.59,247.64,246.98,247.1,6469.381475023079,230.981,231.0276,230.4119,230.5239,6469.3815
2021-01-27 11:55:00,247.21,247.21,246.58,246.65,6915.581085239512,230.6265,230.6265,230.0388,230.1041,6915.5811
2021-01-27 12:00:00,246.74,246.74,245.8,245.82,6367.832598215201,230.188,230.188,229.3111,229.3297,6367.8326
2021-01-27 12:05:00,245.8,246.16,245.79,246.05,6108.3188019284025,229.3111,229.6469,229.3017,229.5443,6108.3188
2021-01-27 12:10:00,246.03,246.48,246.02,246.3,16451.943789106575,229.5256,229.9455,229.5163,229.7775,16451.9438
2021-01-27 12:15:00,246.44,246.72,246.3,246.7,6557.595650835983,229.9081,230.1694,229.7775,230.1507,6557.5957
2021-01-27 12:20:00,246.57,246.64,245.92,245.97,3535.7472561288337,230.0294,230.0947,229.423,229.4697,3535.7473
2021-01-27 12:25:00,246.0,246.2,245.89,246.2,14041.440147707455,229.4977,229.6842,229.395,229.6842,14041.4401
2021-01-27 12:30:00,246.13,246.2,245.78,245.89,3564.4681505795465,229.6189,229.6842,229.2924,229.395,3564.4682
2021-01-27 12:35:00,245.97,246.04,245.75,246.0,4210.688275720587,229.4697,229.535,229.2644,229.4977,4210.6883
2021-01-27 12:40:00,246.01,246.82,246.01,246.78,1667.863370602113,229.507,230.2627,229.507,230.2253,1667.8634
2021-01-27 12:45:00,246.63,247.14,246.57,247.14,16715.560570314905,230.0854,230.5612,230.0294,230.5612,16715.5606
2021-01-27 12:50:00,247.06,247.17,246.63,246.65,5764.693814750231,230.4866,230.5892,230.0854,230.1041,5764.6938
2021-01-27 12:55:00,246.62,247.02,246.62,246.99,3897.8356754538927,230.0761,230.4492,230.0761,230.4212,3897.8357
2021-01-27 13:00:00,246.96,247.38,246.92,247.38,3387.014052723356,230.3933,230.7851,230.3559,230.7851,3387.0141
2021-01-27 13:05:00,247.37,247.62,247.2,247.62,2584.88050056416,230.7758,231.009,230.6172,231.009,2584.8805
2021-01-27 13:10:00,247.65,247.75,247.28,247.48,3565.493896809929,231.037,231.1303,230.6918,230.8784,3565.4939
2021-01-27 13:15:00,247.43,247.62,247.22,247.6,3715.252846445789,230.8317,231.009,230.6358,230.9903,3715.2528
2021-01-27 13:20:00,247.61,247.71,247.48,247.5,1128.3208534208636,230.9997,231.0929,230.8784,230.897,1128.3209
2021-01-27 13:25:00,247.5,247.85,247.26,247.26,6087.803877320751,230.897,231.2236,230.6731,230.6731,6087.8039
2021-01-27 13:30:00,247.28,247.41,246.85,247.33,5312.339727151502,230.6918,230.8131,230.2906,230.7384,5312.3397
2021-01-27 13:35:00,247.56,247.65,247.23,247.32,2226.895066160632,230.953,231.037,230.6451,230.7291,2226.8951
2021-01-27 13:40:00,247.15,247.33,246.83,247.03,3066.981228843984,230.5705,230.7384,230.272,230.4586,3066.9812
2021-01-27 13:45:00,247.19,247.29,246.95,246.97,1738.6398604985127,230.6078,230.7011,230.3839,230.4026,1738.6399
2021-01-27 13:50:00,247.0,247.06,246.58,246.79,2673.0946763770644,230.4306,230.4866,230.0388,230.2347,2673.0947
2021-01-27 13:55:00,246.66,246.95,246.43,246.43,3299.825623140835,230.1134,230.3839,229.8988,229.8988,3299.8256
2021-01-27 14:00:00,246.6,246.98,246.32,246.48,3384.962560262591,230.0574,230.4119,229.7962,229.9455,3384.9626
2021-01-27 14:05:00,246.34,246.51,246.21,246.24,8400.86162683352,229.8149,229.9734,229.6936,229.7216,8400.8616
2021-01-27 14:10:00,246.32,246.34,246.03,246.18,5571.853523438301,229.7962,229.8149,229.5256,229.6656,5571.8535
2021-01-27 14:15:00,245.89,245.92,245.13,245.29,11789.927172017642,229.395,229.423,228.686,228.8353,11789.9272
2021-01-27 14:20:00,245.33,245.94,245.33,245.79,2981.844291722228,228.8726,229.4417,228.8726,229.3017,2981.8443
2021-01-27 14:25:00,245.7,245.8,245.5,245.79,37183.30085136937,229.2178,229.3111,229.0312,229.3017,37183.3009
2021-01-27 14:30:00,245.55,245.75,245.05,245.05,6501.17960816494,229.0778,229.2644,228.6114,228.6114,6501.1796
2021-01-27 14:35:00,245.09,245.84,245.0,245.67,27311.519130167195,228.6487,229.3484,228.5647,229.1898,27311.5191
2021-01-27 14:40:00,245.56,246.56,245.56,246.2,4952.302800287209,229.0872,230.0201,229.0872,229.6842,4952.3028
2021-01-27 14:45:00,246.47,246.75,245.3,245.3,4031.182685403631,229.9361,230.1973,228.8446,228.8446,4031.1827
2021-01-27 14:50:00,245.34,245.59,244.96,245.38,5246.691968407016,228.8819,229.1152,228.5274,228.9193,5246.692
2021-01-27 14:55:00,245.48,245.7,245.27,245.55,6604.779977433583,229.0125,229.2178,228.8166,229.0778,6604.78
2021-01-27 15:00:00,245.59,245.98,245.55,245.87,4611.755051800184,229.1152,229.479,229.0778,229.3764,4611.7551
2021-01-27 15:05:00,245.81,246.12,245.57,245.76,3678.325982152016,229.3204,229.6096,229.0965,229.2738,3678.326
2021-01-27 15:10:00,246.05,246.83,245.86,246.82,5054.877423325469,229.5443,230.272,229.3671,230.2627,5054.8774
2021-01-27 15:15:00,246.89,246.96,246.45,246.45,4232.228946558621,230.328,230.3933,229.9175,229.9175,4232.2289
2021-01-27 15:20:00,246.55,246.97,246.18,246.27,5744.178890142579,230.0108,230.4026,229.6656,229.7495,5744.1789
2021-01-27 15:25:00,246.26,246.48,245.44,245.46,6565.801620679044,229.7402,229.9455,228.9752,228.9939,6565.8016
2021-01-27 15:30:00,245.41,245.57,244.93,245.03,9283.00338496256,228.9472,229.0965,228.4994,228.5927,9283.0034
2021-01-27 15:35:00,245.03,245.21,244.32,244.59,28707.55974971792,228.5927,228.7607,227.9304,228.1822,28707.5597
2021-01-27 15:40:00,244.66,244.68,244.2,244.35,13511.129346599651,228.2476,228.2662,227.8184,227.9583,13511.1293
2021-01-27 15:45:00,244.29,245.08,244.22,244.96,15863.16545286696,227.9024,228.6394,227.8371,228.5274,15863.1655
2021-01-27 15:50:00,244.83,245.72,244.8,245.47,14556.364755359524,228.4061,229.2364,228.3782,229.0032,14556.3648
2021-01-27 15:55:00,245.41,246.05,244.43,244.65,71910.96522720279,228.9472,229.5443,228.033,228.2382,71910.9652
2021-01-28 09:30:00,246.33,246.94,245.51,246.16,15536.978151605292,229.8055,230.3746,229.0405,229.6469,15536.9782
2021-01-28 09:35:00,246.11,247.88,246.1,247.18,43100.830854446605,229.6003,231.2515,229.591,230.5985,43100.8309
2021-01-28 09:40:00,247.51,248.84,247.38,248.34,2318.186480664684,230.9064,232.1471,230.7851,231.6807,2318.1865
2021-01-28 09:45:00,248.56,248.93,247.75,247.75,3672.17150476972,231.8859,232.2311,231.1303,231.1303,3672.1715
2021-01-28 09:50:00,247.88,250.47,247.88,250.47,4891.783772694635,231.2515,233.6678,231.2515,233.6678,4891.7838
2021-01-28 09:55:00,250.52,251.04,250.02,250.03,16723.766540157965,233.7144,234.1996,233.248,233.2573,16723.7665
2021-01-28 10:00:00,249.57,249.99,249.42,249.8,16139.09118883988,232.8282,233.22,232.6882,233.0427,16139.0912
2021-01-28 10:05:00,249.85,251.1,249.54,250.61,46479.638937326905,233.0894,234.2555,232.8002,233.7984,46479.6389
2021-01-28 10:10:00,250.74,251.1,249.79,249.79,10674.941019591752,233.9197,234.2555,233.0334,233.0334,10674.941
2021-01-28 10:15:00,249.94,250.52,249.26,250.52,28553.69781516053,233.1734,233.7144,232.539,233.7144,28553.6978
2021-01-28 10:20:00,250.68,251.13,248.78,249.07,8985.536978151606,233.8637,234.2835,232.0912,232.3617,8985.537
2021-01-28 10:25:00,249.3,250.03,248.93,249.34,6355.52364345061,232.5763,233.2573,232.2311,232.6136,6355.5236
2021-01-28 10:30:00,249.19,250.12,249.19,249.47,5064.109139398913,232.4737,233.3413,232.4737,232.7349,5064.1091
2021-01-28 10:35:00,249.6,249.86,249.18,249.66,5049.748692173556,232.8562,233.0987,232.4643,232.9121,5049.7487
2021-01-28 10:40:00,249.36,249.68,249.13,249.4,2966.458098266489,232.6323,232.9308,232.4177,232.6696,2966.4581
2021-01-28 10:45:00,249.39,249.84,249.27,249.66,5390.296440660581,232.6602,233.0801,232.5483,232.9121,5390.2964
2021-01-28 10:50:00,249.56,250.62,249.36,250.48,6404.759462508975,232.8188,233.8077,232.6323,233.6771,6404.7595
2021-01-28 10:55:00,250.46,250.53,249.42,249.42,3421.8894245563647,233.6585,233.7238,232.6882,232.6882,3421.8894
2021-01-28 11:00:00,249.56,250.11,249.32,249.78,3733.716278592676,232.8188,233.332,232.5949,233.0241,3733.7163
2021-01-28 11:05:00,249.49,249.49,248.54,248.56,1984.8189557903368,232.7535,232.7535,231.8673,231.8859,1984.819
2021-01-28 11:10:00,248.68,249.58,248.68,249.53,5014.873320340547,231.9979,232.8375,231.9979,232.7909,5014.8733
2021-01-28 11:15:00,249.52,249.67,248.42,248.8,4412.760283105959,232.7815,232.9215,231.7553,232.1098,4412.7603
2021-01-28 11:20:00,248.79,248.91,248.57,248.69,6482.7161760180525,232.1005,232.2124,231.8953,232.0072,6482.7162
2021-01-28 11:25:00,248.85,249.25,248.76,249.25,4637.39870755975,232.1565,232.5296,232.0725,232.5296,4637.3987
2021-01-28 11:30:00,249.34,249.53,249.06,249.38,3600.3692686429376,232.6136,232.7909,232.3524,232.6509,3600.3693
2021-01-28 11:35:00,249.3,249.3,248.34,248.34,12178.684993332648,232.5763,232.5763,231.6807,231.6807,12178.685
2021-01-28 11:40:00,248.4,248.86,248.34,248.41,6255.0005128731145,231.7367,232.1658,231.6807,231.746,6255.0005
2021-01-28 11:45:00,248.49,248.53,248.0,248.02,8389.578418299312,231.8206,231.8579,231.3635,231.3822,8389.5784
2021-01-28 11:50:00,248.1,248.5,247.99,248.43,6554.518412144835,231.4568,231.83,231.3542,231.7646,6554.5184
2021-01-28 11:55:00,248.5,248.89,248.24,248.56,14377.884911272951,231.83,232.1938,231.5874,231.8859,14377.8849
2021-01-28 12:00:00,248.63,249.26,248.63,249.17,14284.542004308134,231.9512,232.539,231.9512,232.455,14284.542
2021-01-28 12:05:00,249.27,250.04,249.22,249.99,7651.0411324238385,232.5483,233.2666,232.5017,233.22,7651.0411
2021-01-28 12:10:00,249.88,250.65,249.88,250.06,8098.266488870653,233.1174,233.8357,233.1174,233.2853,8098.2665
2021-01-28 12:15:00,250.05,251.04,250.05,250.78,7772.079187608985,233.276,234.1996,233.276,233.957,7772.0792
2021-01-28 12:20:00,250.69,250.72,250.09,250.09,7597.702328443943,233.873,233.901,233.3133,233.3133,7597.7023
2021-01-28 12:25:00,250.18,250.18,249.85,249.85,3500.871884295825,233.3973,233.3973,233.0894,233.0894,3500.8719
2021-01-28 12:30:00,249.95,250.49,249.77,250.25,9574.31531439122,233.1827,233.6865,233.0148,233.4626,9574.3153
2021-01-28 12:35:00,250.37,250.86,250.37,250.76,3734.742024823058,233.5745,234.0316,233.5745,233.9383,3734.742
2021-01-28 12:40:00,250.86,250.94,250.46,250.46,5572.879269668684,234.0316,234.1063,233.6585,233.6585,5572.8793
2021-01-28 12:45:00,250.52,250.61,250.29,250.33,2488.460354908196,233.7144,233.7984,233.4999,233.5372,2488.4604
2021-01-28 12:50:00,250.3,250.47,250.29,250.3,2109.959995897015,233.5092,233.6678,233.4999,233.5092,2109.96
2021-01-28 12:55:00,250.36,250.47,250.0,250.47,3004.410708790645,233.5652,233.6678,233.2293,233.6678,3004.4107
2021-01-28 13:00:00,250.49,250.93,250.38,250.78,8425.479536362704,233.6865,234.0969,233.5838,233.957,8425.4795
2021-01-28 13:05:00,250.86,251.64,250.75,251.57,12775.669299415324,234.0316,234.7593,233.929,234.694,12775.6693
2021-01-28 13:10:00,251.57,251.9,251.32,251.53,14070.16104215817,234.694,235.0019,234.4608,234.6567,14070.161
2021-01-28 13:15:00,251.52,251.66,250.98,251.29,22923.37675659042,234.6474,234.778,234.1436,234.4328,22923.3768
2021-01-28 13:20:00,251.4,251.41,251.01,251.1,10479.023489588675,234.5354,234.5447,234.1716,234.2555,10479.0235
2021-01-28 13:25:00,251.1,251.3,251.05,251.26,5188.224433275207,234.2555,234.4421,234.2089,234.4048,5188.2244
2021-01-28 13:30:00,251.38,251.63,251.3,251.36,4376.859165042568,234.5168,234.75,234.4421,234.4981,4376.8592
2021-01-28 13:35:00,251.46,251.67,251.37,251.67,4293.773720381578,234.5914,234.7873,234.5074,234.7873,4293.7737
2021-01-28 13:40:00,251.89,252.0,251.05,251.13,37107.39563032106,234.9925,235.0952,234.2089,234.2835,37107.3956
2021-01-28 13:45:00,251.13,252.03,251.04,251.86,20737.51153964509,234.2835,235.1232,234.1996,234.9646,20737.5115
2021-01-28 13:50:00,251.92,252.49,251.6,251.91,9380.449276848907,235.0205,235.5523,234.722,235.0112,9380.4493
2021-01-28 13:55:00,251.82,252.06,251.42,251.82,9769.207098163914,234.9272,235.1511,234.5541,234.9272,9769.2071
2021-01-28 14:00:00,251.88,251.95,251.37,251.37,28610.11385783157,234.9832,235.0485,234.5074,234.5074,28610.1139
2021-01-28 14:05:00,251.35,251.35,250.85,250.85,20663.657811057543,234.4888,234.4888,234.0223,234.0223,20663.6578
2021-01-28 14:10:00,250.94,251.1,250.55,250.56,33574.72561288337,234.1063,234.2555,233.7424,233.7518,33574.7256
2021-01-28 14:15:00,250.56,250.63,250.06,250.11,34884.60354908196,233.7518,233.8171,233.2853,233.332,34884.6035
2021-01-28 14:20:00,250.11,250.17,249.09,249.11,42327.41819673812,233.332,233.3879,232.3804,232.399,42327.4182
2021-01-28 14:25:00,249.1,251.04,249.02,250.66,17494.1019591753,232.3897,234.1996,232.3151,233.8451,17494.102
2021-01-28 14:30:00,250.95,251.24,250.15,250.68,17275.618012103805,234.1156,234.3861,233.3693,233.8637,17275.618
2021-01-28 14:35:00,250.55,250.58,249.63,249.63,18463.43214688686,233.7424,233.7704,232.8842,232.8842,18463.4321
2021-01-28 14:40:00,249.6,250.51,249.59,250.2,21559.13427018156,232.8562,233.7051,232.8468,233.4159,21559.1343
2021-01-28 14:45:00,250.54,251.04,249.47,250.61,30822.648476766848,233.7331,234.1996,232.7349,233.7984,30822.6485
2021-01-28 14:50:00,250.62,251.01,250.3,250.55,17627.44896912504,233.8077,234.1716,233.5092,233.7424,17627.449
2021-01-28 14:55:00,250.55,251.52,250.24,251.43,26089.855369781515,233.7424,234.6474,233.4532,234.5634,26089.8554
2021-01-28 15:00:00,251.52,251.52,250.92,251.35,4575.853933736793,234.6474,234.6474,234.0876,234.4888,4575.8539
2021-01-28 15:05:00,251.16,251.45,251.09,251.44,4402.502820802133,234.3115,234.5821,234.2462,234.5727,4402.5028
2021-01-28 15:10:00,251.34,251.49,251.0,251.42,7524.874346086778,234.4794,234.6194,234.1622,234.5541,7524.8743
2021-01-28 15:15:00,251.45,251.65,251.09,251.65,18951.68735254898,234.5821,234.7686,234.2462,234.7686,18951.6874
2021-01-28 15:20:00,251.66,251.92,251.49,251.83,6843.778849112729,234.778,235.0205,234.6194,234.9366,6843.7788
2021-01-28 15:25:00,251.87,252.14,251.73,251.73,6743.255718535234,234.9739,235.2258,234.8433,234.8433,6743.2557
2021-01-28 15:30:00,251.88,251.91,250.94,250.94,6380.141552979792,234.9832,235.0112,234.1063,234.1063,6380.1416
2021-01-28 15:35:00,250.98,251.22,250.71,250.82,8395.732895681607,234.1436,234.3675,233.8917,233.9943,8395.7329
2021-01-28 15:40:00,250.85,250.91,250.32,250.32,9469.689198892194,234.0223,234.0783,233.5279,233.5279,9469.6892
2021-01-28 15:45:00,250.41,250.54,250.01,250.19,12547.953636270386,233.6118,233.7331,233.2387,233.4066,12547.9536
2021-01-28 15:50:00,250.27,251.18,250.27,250.89,26748.384449687142,233.4812,234.3302,233.4812,234.0596,26748.3844
2021-01-28 15:55:00,250.74,250.9,249.74,249.78,55004.61585803672,233.9197,234.069,232.9868,233.0241,55004.6159
2021-01-29 09:30:00,250.01,250.21,248.52,249.7,34510.20617499231,233.2387,233.4252,231.8486,232.9495,34510.2062
2021-01-29 09:35:00,249.36,252.6,249.35,252.27,16318.596779156836,232.6323,235.6549,232.6229,235.3471,16318.5968
2021-01-29 09:40:00,252.08,253.0,251.95,252.78,10490.306698122884,235.1698,236.0281,235.0485,235.8228,10490.3067
2021-01-29 09:45:00,252.66,254.41,251.92,254.41,12825.930864704073,235.7109,237.3435,235.0205,237.3435,12825.9309
2021-01-29 09:50:00,254.11,255.04,253.94,254.45,17587.444866140115,237.0636,237.9312,236.905,237.3808,17587.4449
2021-01-29 09:55:00,254.6,254.83,253.89,254.14,18307.518719868705,237.5207,237.7353,236.8584,237.0916,18307.5187
2021-01-29 10:00:00,254.35,255.29,254.19,255.28,15966.765822135603,237.2875,238.1645,237.1383,238.1551,15966.7658
2021-01-29 10:05:00,255.36,256.3,255.36,255.96,16129.859472766437,238.2298,239.1067,238.2298,238.7895,16129.8595
2021-01-29 10:10:00,255.77,256.5,255.77,256.06,9694.327623345984,238.6123,239.2933,238.6123,238.8828,9694.3276
2021-01-29 10:15:00,256.18,256.42,255.96,256.13,19057.339214278385,238.9948,239.2187,238.7895,238.9481,19057.3392
2021-01-29 10:20:00,256.13,256.74,256.02,256.33,18233.664991281155,238.9481,239.5172,238.8455,239.1347,18233.665
2021-01-29 10:25:00,256.4,256.41,256.05,256.29,6858.139296338086,239.2,239.2093,238.8735,239.0974,6858.1393
2021-01-29 10:30:00,256.27,256.27,255.41,255.71,8667.555646732997,239.0787,239.0787,238.2764,238.5563,8667.5556
2021-01-29 10:35:00,255.77,256.61,255.77,256.4,9691.250384654835,238.6123,239.3959,238.6123,239.2,9691.2504
2021-01-29 10:40:00,256.26,256.27,255.52,255.99,8696.27654118371,239.0694,239.0787,238.379,238.8175,8696.2765
2021-01-29 10:45:00,255.98,256.05,255.26,255.95,6118.576264232229,238.8082,238.8735,238.1365,238.7802,6118.5763
2021-01-29 10:50:00,256.05,256.49,255.99,256.49,6342.188942455637,238.8735,239.284,238.8175,239.284,6342.1889
2021-01-29 10:55:00,256.47,257.2,256.35,256.78,13960.40619550723,239.2653,239.9463,239.1534,239.5545,13960.4062
2021-01-29 11:00:00,256.88,257.71,256.71,256.76,21729.40814442507,239.6478,240.4221,239.4892,239.5359,21729.4081
2021-01-29 11:05:00,256.67,256.79,255.13,256.4,18431.634013745,239.4519,239.5638,238.0152,239.2,18431.634
2021-01-29 11:10:00,256.52,256.52,255.72,256.21,9524.053749102472,239.312,239.312,238.5656,239.0227,9524.0537
2021-01-29 11:15:00,256.16,256.41,255.78,256.41,11108.831675043592,238.9761,239.2093,238.6216,239.2093,11108.8317
2021-01-29 11:20:00,256.24,256.8,256.11,256.61,9679.967176120628,239.0507,239.5732,238.9295,239.3959,9679.9672
2021-01-29 11:25:00,256.73,256.73,255.79,255.83,10966.252949020412,239.5079,239.5079,238.6309,238.6682,10966.2529
2021-01-29 11:30:00,255.68,255.99,255.06,255.38,15713.4065032311,238.5283,238.8175,237.9499,238.2484,15713.4065
2021-01-29 11:35:00,255.39,255.78,255.27,255.54,33786.02933634219,238.2578,238.6216,238.1458,238.3977,33786.0293
2021-01-29 11:40:00,255.54,255.74,255.2,255.41,10995.999589701509,238.3977,238.5843,238.0805,238.2764,10995.9996
2021-01-29 11:45:00,255.38,255.67,255.1,255.32,15788.28597804903,238.2484,238.519,237.9872,238.1924,15788.286
2021-01-29 11:50:00,255.32,255.4,254.85,254.95,9255.30823674223,238.1924,238.2671,237.754,237.8473,9255.3082
2021-01-29 11:55:00,254.97,255.18,254.65,254.65,17275.618012103805,237.8659,238.0618,237.5674,237.5674,17275.618
2021-01-29 12:00:00,254.65,254.65,254.23,254.59,20083.08544466099,237.5674,237.5674,237.1756,237.5114,20083.0854
2021-01-29 12:05:00,254.46,255.61,254.46,255.61,10110.78059288132,237.3901,238.463,237.3901,238.463,10110.7806
2021-01-29 12:10:00,255.57,255.93,255.48,255.51,9426.607857216124,238.4257,238.7615,238.3417,238.3697,9426.6079
2021-01-29 12:15:00,255.38,255.38,254.55,255.04,20366.191404246587,238.2484,238.2484,237.4741,237.9312,20366.1914
2021-01-29 12:20:00,255.06,255.17,253.92,254.44,20074.879474817928,237.9499,238.0525,236.8864,237.3715,20074.8795
2021-01-29 12:25:00,254.44,255.35,254.44,255.09,6866.345266181146,237.3715,238.2204,237.3715,237.9779,6866.3453
2021-01-29 12:30:00,254.99,255.12,254.57,254.72,14068.109549697405,237.8846,238.0059,237.4928,237.6327,14068.1095
2021-01-29 12:35:00,254.68,255.01,254.59,254.67,6832.495640578521,237.5954,237.9032,237.5114,237.5861,6832.4956
2021-01-29 12:40:00,254.61,255.02,254.6,254.74,9038.8757821315,237.5301,237.9126,237.5207,237.6514,9038.8758
2021-01-29 12:45:00,254.76,254.85,254.3,254.33,9565.083598317777,237.67,237.754,237.2409,237.2689,9565.0836
2021-01-29 12:50:00,254.33,255.4,254.27,255.09,7166.888911683249,237.2689,238.2671,237.2129,237.9779,7166.8889
2021-01-29 12:55:00,255.14,255.4,254.81,255.03,11171.402195096933,238.0245,238.2671,237.7167,237.9219,11171.4022
2021-01-29 13:00:00,254.88,255.05,254.47,254.99,9829.726125756488,237.782,237.9406,237.3995,237.8846,9829.7261
2021-01-29 13:05:00,254.91,255.14,254.73,254.84,7365.883680377474,237.81,238.0245,237.642,237.7446,7365.8837
2021-01-29 13:10:00,254.85,254.89,254.51,254.66,6794.543030054364,237.754,237.7913,237.4368,237.5767,6794.543
2021-01-29 13:15:00,254.56,254.77,254.31,254.65,9665.60672889527,237.4834,237.6793,237.2502,237.5674,9665.6067
2021-01-29 13:20:00,254.58,255.42,254.58,255.38,12215.611857626423,237.5021,238.2857,237.5021,238.2484,12215.6119
2021-01-29 13:25:00,255.34,256.53,255.32,256.53,8438.814237357677,238.2111,239.3213,238.1924,239.3213,8438.8142
2021-01-29 13:30:00,256.41,256.54,256.07,256.24,9922.043286490922,239.2093,239.3306,238.8921,239.0507,9922.0433
2021-01-29 13:35:00,256.42,256.51,255.26,255.41,32403.32341778644,239.2187,239.3026,238.1365,238.2764,32403.3234
2021-01-29 13:40:00,255.34,255.38,254.77,255.13,8056.210893424966,238.2111,238.2484,237.6793,238.0152,8056.2109
2021-01-29 13:45:00,255.22,255.34,254.92,254.99,10116.935070263617,238.0992,238.2111,237.8193,237.8846,10116.9351
2021-01-29 13:50:00,254.99,255.0,254.57,254.71,6940.198994768694,237.8846,237.8939,237.4928,237.6234,6940.199
2021-01-29 13:55:00,254.74,255.04,254.74,254.85,8003.897835675453,237.6514,237.9312,237.6514,237.754,8003.8978
2021-01-29 14:00:00,254.85,256.08,254.85,255.9,23725.510308749614,237.754,238.9015,237.754,238.7335,23725.5103
2021-01-29 14:05:00,255.81,256.16,255.65,256.12,10385.680582623858,238.6496,238.9761,238.5003,238.9388,10385.6806
2021-01-29 14:10:00,256.13,256.24,255.92,256.15,9874.85895989332,238.9481,239.0507,238.7522,238.9668,9874.859
2021-01-29 14:15:00,256.18,256.18,255.53,255.59,12427.941327315622,238.9948,238.9948,238.3884,238.4443,12427.9413
2021-01-29 14:20:00,255.53,255.87,255.42,255.84,9436.86531951995,238.3884,238.7056,238.2857,238.6776,9436.8653
2021-01-29 14:25:00,255.93,256.1,255.7,255.75,8947.584367627449,238.7615,238.9201,238.547,238.5936,8947.5844
2021-01-29 14:30:00,255.79,255.8,255.2,255.2,17198.68704482511,238.6309,238.6402,238.0805,238.0805,17198.687
2021-01-29 14:35:00,255.23,255.79,255.23,255.38,10072.827982357165,238.1085,238.6309,238.1085,238.2484,10072.828
2021-01-29 14:40:00,255.41,255.88,255.2,255.79,11516.052928505487,238.2764,238.7149,238.0805,238.6309,11516.0529
2021-01-29 14:45:00,255.85,256.56,255.7,256.25,10684.172735665195,238.6869,239.3493,238.547,239.0601,10684.1727
2021-01-29 14:50:00,256.34,257.13,256.33,256.72,26048.82552056621,239.144,239.881,239.1347,239.4985,26048.8255
2021-01-29 14:55:00,256.62,256.99,256.32,256.58,8913.734742024822,239.4052,239.7504,239.1254,239.3679,8913.7347
2021-01-29 15:00:00,256.63,257.52,256.63,257.43,20252.33357267412,239.4146,240.2449,239.4146,240.1609,20252.3336
2021-01-29 15:05:00,257.43,257.95,257.4,257.58,13451.63606523746,240.1609,240.646,240.1329,240.3008,13451.6361
2021-01-29 15:10:00,257.7,257.94,257.25,257.34,18600.882141758128,240.4128,240.6367,239.993,240.0769,18600.8821
2021-01-29 15:15:00,257.42,257.54,256.9,257.18,17484.870243101857,240.1516,240.2635,239.6665,239.9277,17484.8702
2021-01-29 15:20:00,257.18,257.45,256.88,256.88,11921.222689506616,239.9277,240.1796,239.6478,239.6478,11921.2227
2021-01-29 15:25:00,257.0,257.0,256.48,256.9,25967.791568365985,239.7598,239.7598,239.2746,239.6665,25967.7916
2021-01-29 15:30:00,256.94,257.2,256.43,256.76,20407.22125346189,239.7038,239.9463,239.228,239.5359,20407.2213
2021-01-29 15:35:00,256.76,256.83,255.34,255.34,13942.968509590726,239.5359,239.6012,238.2111,238.2111,13942.9685
2021-01-29 15:40:00,255.35,255.65,255.16,255.36,17388.45009744589,238.2204,238.5003,238.0432,238.2298,17388.4501
2021-01-29 15:45:00,255.4,255.68,255.09,255.19,23284.43942968509,238.2671,238.5283,237.9779,238.0712,23284.4394
2021-01-29 15:50:00,255.09,256.81,255.09,256.38,26171.91506821212,237.9779,239.5825,237.9779,239.1813,26171.9151
2021-01-29 15:55:00,256.48,257.21,254.98,254.99,87851.06164734844,239.2746,239.9557,237.8753,237.8846,87851.0616
2021-02-01 09:30:00,255.86,258.28,255.86,257.24,38612.16535029234,238.6962,240.9539,238.6962,239.9837,38612.1654
2021-02-01 09:35:00,257.47,257.85,256.54,257.09,24643.553184942044,240.1982,240.5527,239.3306,239.8437,24643.5532
2021-02-01 09:40:00,257.22,257.84,257.01,257.31,15998.563955277465,239.965,240.5434,239.7691,240.049,15998.564
2021-02-01 09:45:00,257.36,258.38,257.22,257.48,19752.79515847779,240.0956,241.0472,239.965,240.2076,19752.7952
2021-02-01 09:50:00,257.62,257.66,255.3,256.36,13101.856600676992,240.3382,240.3755,238.1738,239.1627,13101.8566
2021-02-01 09:55:00,255.99,256.72,255.82,256.2,14731.767360754948,238.8175,239.4985,238.6589,239.0134,14731.7674
2021-02-01 10:00:00,256.2,256.94,255.64,256.82,9076.828392655656,239.0134,239.7038,238.491,239.5918,9076.8284
2021-02-01 10:05:00,256.68,256.93,256.52,256.54,7059.185557493076,239.4612,239.6944,239.312,239.3306,7059.1856
2021-02-01 10:10:00,256.56,256.69,255.5,255.54,10266.694019899476,239.3493,239.4705,238.3604,238.3977,10266.694
2021-02-01 10:15:00,255.63,256.99,255.56,256.99,8668.58139296338,238.4817,239.7504,238.4163,239.7504,8668.5814
2021-02-01 10:20:00,256.86,256.89,256.24,256.82,4135.808800902657,239.6291,239.6571,239.0507,239.5918,4135.8088
2021-02-01 10:25:00,256.85,257.3,256.53,256.57,7826.443737819263,239.6198,240.0396,239.3213,239.3586,7826.4437
2021-02-01 10:30:00,256.55,256.93,255.91,256.81,9639.963073135708,239.3399,239.6944,238.7429,239.5825,9639.9631
2021-02-01 10:35:00,256.91,256.93,256.43,256.87,4437.378192635142,239.6758,239.6944,239.228,239.6385,4437.3782
2021-02-01 10:40:00,256.87,257.1,256.63,256.9,8653.195199507642,239.6385,239.853,239.4146,239.6665,8653.1952
2021-02-01 10:45:00,256.87,256.87,256.05,256.46,10854.446609908708,239.6385,239.6385,238.8735,239.256,10854.4466
2021-02-01 10:50:00,256.33,256.33,255.28,255.69,4964.6117550518,239.1347,239.1347,238.1551,238.5376,4964.6118
2021-02-01 10:55:00,255.47,255.65,255.33,255.62,5133.85988306493,238.3324,238.5003,238.2018,238.4723,5133.8599
2021-02-01 11:00:00,255.49,255.62,255.27,255.46,9650.220535439532,238.351,238.4723,238.1458,238.3231,9650.2205
2021-02-01 11:05:00,255.52,255.7,255.01,255.01,7180.223612678223,238.379,238.547,237.9032,237.9032,7180.2236
2021-02-01 11:10:00,254.99,255.1,254.3,254.73,10825.725715457997,237.8846,237.9872,237.2409,237.642,10825.7257
2021-02-01 11:15:00,254.74,254.99,254.33,254.75,6440.660580572366,237.6514,237.8846,237.2689,237.6607,6440.6606
2021-02-01 11:20:00,254.67,255.06,254.56,254.67,9361.98584470202,237.5861,237.9499,237.4834,237.5861,9361.9858
2021-02-01 11:25:00,254.88,255.18,254.83,254.84,6287.824392245359,237.782,238.0618,237.7353,237.7446,6287.8244
2021-02-01 11:30:00,254.83,255.3,254.55,254.55,11965.329777413068,237.7353,238.1738,237.4741,237.4741,11965.3298
2021-02-01 11:35:00,254.62,254.86,254.35,254.86,8074.674325571853,237.5394,237.7633,237.2875,237.7633,8074.6743
2021-02-01 11:40:00,254.9,255.8,254.9,255.61,5868.294184018873,237.8006,238.6402,237.8006,238.463,5868.2942
2021-02-01 11:45:00,255.63,255.85,255.44,255.85,7765.92471022669,238.4817,238.6869,238.3044,238.6869,7765.9247
2021-02-01 11:50:00,255.77,256.01,255.63,256.01,5414.914350189762,238.6123,238.8362,238.4817,238.8362,5414.9144
2021-02-01 11:55:00,256.06,256.39,255.98,256.04,5414.914350189762,238.8828,239.1907,238.8082,238.8642,5414.9144
2021-02-01 12:00:00,256.07,256.16,255.58,255.58,7114.575853933737,238.8921,238.9761,238.435,238.435,7114.5759
2021-02-01 12:05:00,255.77,255.87,255.46,255.79,4021.950969330188,238.6123,238.7056,238.3231,238.6309,4021.951
2021-02-01 12:10:00,255.88,256.38,255.64,256.17,4655.862139706636,238.7149,239.1813,238.491,238.9854,4655.8621
2021-02-01 12:15:00,256.23,256.91,256.17,256.81,11074.982049440969,239.0414,239.6758,238.9854,239.5825,11074.982
2021-02-01 12:20:00,256.76,256.89,256.08,256.23,8517.796697097137,239.5359,239.6571,238.9015,239.0414,8517.7967
2021-02-01 12:25:00,256.3,256.3,255.54,255.81,10893.424966663248,239.1067,239.1067,238.3977,238.6496,10893.425
2021-02-01 12:30:00,255.91,256.15,255.7,255.7,24641.50169248128,238.7429,238.9668,238.547,238.547,24641.5017
2021-02-01 12:35:00,255.78,256.01,255.68,255.93,4371.730433890655,238.6216,238.8362,238.5283,238.7615,4371.7304
2021-02-01 12:40:00,255.94,256.01,255.7,255.7,3333.6752487434605,238.7709,238.8362,238.547,238.547,3333.6752
2021-02-01 12:45:00,255.74,256.16,255.74,256.07,5053.851677095086,238.5843,238.9761,238.5843,238.8921,5053.8517
2021-02-01 12:50:00,256.21,256.58,256.2,256.53,2256.6417068417272,239.0227,239.3679,239.0134,239.3213,2256.6417
2021-02-01 12:55:00,256.56,256.65,256.51,256.53,2194.0711867883883,239.3493,239.4332,239.3026,239.3213,2194.0712
2021-02-01 13:00:00,256.62,256.62,256.34,256.51,3994.255821109857,239.4052,239.4052,239.144,239.3026,3994.2558
2021-02-01 13:05:00,256.53,256.59,255.61,255.73,2281.25961637091,239.3213,239.3773,238.463,238.5749,2281.2596
2021-02-01 13:10:00,255.86,256.12,255.68,256.07,3655.7595650835983,238.6962,238.9388,238.5283,238.8921,3655.7596
2021-02-01 13:15:00,255.98,256.18,255.97,256.01,5436.455021027798,238.8082,238.9948,238.7988,238.8362,5436.455
2021-02-01 13:20:00,255.88,255.98,255.39,255.41,4849.728177248949,238.7149,238.8082,238.2578,238.2764,4849.7282
2021-02-01 13:25:00,255.33,255.55,255.29,255.55,3908.093137757719,238.2018,238.407,238.1645,238.407,3908.0931
2021-02-01 13:30:00,255.57,255.66,255.46,255.49,3874.243512155093,238.4257,238.5096,238.3231,238.351,3874.2435
2021-02-01 13:35:00,255.52,255.66,255.38,255.44,4047.5946250897528,238.379,238.5096,238.2484,238.3044,4047.5946
2021-02-01 13:40:00,255.49,255.63,255.48,255.48,1750.9488152631038,238.351,238.4817,238.3417,238.3417,1750.9488
2021-02-01 13:45:00,255.55,255.58,255.24,255.24,3519.335316442712,238.407,238.435,238.1178,238.1178,3519.3353
2021-02-01 13:50:00,255.21,255.49,255.2,255.42,2934.659965124628,238.0898,238.351,238.0805,238.2857,2934.66
2021-02-01 13:55:00,255.4,255.85,255.4,255.62,4956.405785208739,238.2671,238.6869,238.2671,238.4723,4956.4058
2021-02-01 14:00:00,255.74,255.74,255.42,255.65,8834.752282285363,238.5843,238.5843,238.2857,238.5003,8834.7523
2021-02-01 14:05:00,255.54,255.54,255.19,255.31,4937.942353061852,238.3977,238.3977,238.0712,238.1831,4937.9424
2021-02-01 14:10:00,255.33,255.79,255.31,255.72,7205.867268437788,238.2018,238.6309,238.1831,238.5656,7205.8673
2021-02-01 14:15:00,255.81,256.17,255.81,255.92,5327.725920607241,238.6496,238.9854,238.6496,238.7522,5327.7259
2021-02-01 14:20:00,255.99,256.04,255.74,255.74,4215.817006872499,238.8175,238.8642,238.5843,238.5843,4215.817
2021-02-01 14:25:00,255.81,256.15,255.79,256.06,3268.027489998974,238.6496,238.9668,238.6309,238.8828,3268.0275
2021-02-01 14:30:00,256.08,256.45,256.04,256.41,5602.62591034978,238.9015,239.2466,238.8642,239.2093,5602.6259
2021-02-01 14:35:00,256.45,256.65,256.45,256.65,4005.539029644066,239.2466,239.4332,239.2466,239.4332,4005.539
2021-02-01 14:40:00,256.76,257.01,256.73,256.93,5405.68263411632,239.5359,239.7691,239.5079,239.6944,5405.6826
2021-02-01 14:45:00,256.87,257.17,256.87,257.17,4192.2248435737,239.6385,239.9183,239.6385,239.9183,4192.2248
2021-02-01 14:50:00,257.17,257.28,256.52,256.52,5031.285260026669,239.9183,240.021,239.312,239.312,5031.2853
2021-02-01 14:55:00,256.65,256.76,256.25,256.43,8386.501179608165,239.4332,239.5359,239.0601,239.228,8386.5012
2021-02-01 15:00:00,256.49,256.58,256.34,256.58,5472.356139091188,239.284,239.3679,239.144,239.3679,5472.3561
2021-02-01 15:05:00,256.5,256.67,256.47,256.62,11646.322699764078,239.2933,239.4519,239.2653,239.4052,11646.3227
2021-02-01 15:10:00,256.54,256.56,255.91,256.37,20841.111908913736,239.3306,239.3493,238.7429,239.172,20841.1119
2021-02-01 15:15:00,256.44,256.44,256.04,256.15,3905.015899066571,239.2373,239.2373,238.8642,238.9668,3905.0159
2021-02-01 15:20:00,256.15,256.21,255.38,255.59,5441.58375217971,238.9668,239.0227,238.2484,238.4443,5441.5838
2021-02-01 15:25:00,255.66,255.86,255.6,255.73,4669.19684070161,238.5096,238.6962,238.4537,238.5749,4669.1968
2021-02-01 15:30:00,255.7,255.81,255.37,255.57,6337.060211303723,238.547,238.6496,238.2391,238.4257,6337.0602
2021-02-01 15:35:00,255.5,255.72,255.48,255.57,5592.368448045953,238.3604,238.5656,238.3417,238.4257,5592.3684
2021-02-01 15:40:00,255.59,255.77,255.44,255.73,6395.527746435531,238.4443,238.6123,238.3044,238.5749,6395.5277
2021-02-01 15:45:00,255.63,255.72,255.28,255.32,11689.404041440148,238.4817,238.5656,238.1551,238.1924,11689.404
2021-02-01 15:50:00,254.95,255.33,254.91,255.19,18408.0418504462,237.8473,238.2018,237.81,238.0712,18408.0419
2021-02-01 15:55:00,255.1,255.7,254.78,254.8,44373.78192635142,237.9872,238.547,237.6887,237.7073,44373.7819
2021-02-02 09:30:00,255.85,256.12,254.95,255.04,27571.032926454,238.6869,238.9388,237.8473,237.9312,27571.0329
2021-02-02 09:35:00,255.36,256.66,254.95,255.74,11776.592471022668,238.2298,239.4426,237.8473,238.5843,11776.5925
2021-02-02 09:40:00,255.87,255.87,255.04,255.65,8841.932505898041,238.7056,238.7056,237.9312,238.5003,8841.9325
2021-02-02 09:45:00,255.64,255.69,255.13,255.55,9089.137347420248,238.491,238.5376,238.0152,238.407,9089.1373
2021-02-02 09:50:00,255.2,255.5,254.9,255.37,15562.621807364858,238.0805,238.3604,237.8006,238.2391,15562.6218
2021-02-02 09:55:00,255.48,256.11,255.48,255.85,7093.0351830957015,238.3417,238.9295,238.3417,238.6869,7093.0352
2021-02-02 10:00:00,255.98,256.98,255.91,256.93,6727.869525079495,238.8082,239.7411,238.7429,239.6944,6727.8695
2021-02-02 10:05:00,257.1,257.43,256.52,256.59,11212.432044312236,239.853,240.1609,239.312,239.3773,11212.432
2021-02-02 10:10:00,256.56,256.83,256.14,256.77,4226.074469176326,239.3493,239.6012,238.9574,239.5452,4226.0745
2021-02-02 10:15:00,256.75,257.15,256.74,257.07,5012.821827879782,239.5265,239.8997,239.5172,239.8251,5012.8218
2021-02-02 10:20:00,256.94,257.09,256.76,256.81,12408.452148938351,239.7038,239.8437,239.5359,239.5825,12408.4521
2021-02-02 10:25:00,256.86,256.93,256.24,256.24,8504.461996102164,239.6291,239.6944,239.0507,239.0507,8504.462
2021-02-02 10:30:00,256.41,256.73,256.24,256.34,16829.41840188737,239.2093,239.5079,239.0507,239.144,16829.4184
2021-02-02 10:35:00,256.25,256.25,255.7,255.7,6942.250487229459,239.0601,239.0601,238.547,238.547,6942.2505
2021-02-02 10:40:00,255.68,255.71,255.19,255.37,6001.641193968612,238.5283,238.5563,238.0712,238.2391,6001.6412
2021-02-02 10:45:00,255.28,255.76,254.99,255.74,4432.2494614832285,238.1551,238.6029,237.8846,238.5843,4432.2495
2021-02-02 10:50:00,255.73,255.84,255.62,255.68,4845.625192327418,238.5749,238.6776,238.4723,238.5283,4845.6252
2021-02-02 10:55:00,255.64,255.7,255.14,255.15,12527.438711662737,238.491,238.547,238.0245,238.0339,12527.4387
2021-02-02 11:00:00,255.14,255.92,255.08,255.92,8864.498922966457,238.0245,238.7522,237.9685,238.7522,8864.4989
2021-02-02 11:05:00,255.93,256.63,255.93,256.34,2497.692070981639,238.7615,239.4146,238.7615,239.144,2497.6921
2021-02-02 11:10:00,256.27,256.27,255.63,255.87,17216.124730741612,239.0787,239.0787,238.4817,238.7056,17216.1247
2021-02-02 11:15:00,255.79,255.88,255.16,255.46,13779.874858959893,238.6309,238.7149,238.0432,238.3231,13779.8749
2021-02-02 11:20:00,255.48,255.48,254.7,254.9,21627.85926761719,238.3417,238.3417,237.614,237.8006,21627.8593
2021-02-02 11:25:00,254.71,255.28,254.71,255.14,8745.512360242075,237.6234,238.1551,237.6234,238.0245,8745.5124
2021-02-02 11:30:00,255.07,255.35,254.84,254.99,17422.299723048516,237.9592,238.2204,237.7446,237.8846,17422.2997
2021-02-02 11:35:00,255.02,255.03,254.56,255.03,17094.060929326082,237.9126,237.9219,237.4834,237.9219,17094.0609
2021-02-02 11:40:00,254.93,255.11,254.7,255.02,10713.919376346292,237.8286,237.9965,237.614,237.9126,10713.9194
2021-02-02 11:45:00,255.0,255.07,254.91,254.91,8902.451533490614,237.8939,237.9592,237.81,237.81,8902.4515
2021-02-02 11:50:00,255.07,255.17,254.97,255.08,15512.360242076107,237.9592,238.0525,237.8659,237.9685,15512.3602
2021-02-02 11:55:00,255.08,255.14,254.78,254.94,20760.077956713507,237.9685,238.0245,237.6887,237.8379,20760.078
2021-02-02 12:00:00,254.85,255.11,254.73,254.99,14644.578931172427,237.754,237.9965,237.642,237.8846,14644.5789
2021-02-02 12:05:00,254.99,255.02,254.65,255.02,9124.012719253256,237.8846,237.9126,237.5674,237.9126,9124.0127
2021-02-02 12:10:00,255.02,255.02,254.81,254.92,6238.588573186993,237.9126,237.9126,237.7167,237.8193,6238.5886
2021-02-02 12:15:00,254.91,254.99,254.7,254.87,5489.793825007693,237.81,237.8846,237.614,237.7726,5489.7938
2021-02-02 12:20:00,254.76,254.86,254.15,254.24,8412.14483536773,237.67,237.7633,237.1009,237.1849,8412.1448
2021-02-02 12:25:00,254.28,254.41,254.11,254.25,8516.770950866756,237.2222,237.3435,237.0636,237.1942,8516.771
2021-02-02 12:30:00,254.21,254.33,254.21,254.3,12318.186480664684,237.1569,237.2689,237.1569,237.2409,12318.1865
2021-02-02 12:35:00,254.24,254.79,254.24,254.48,10672.889527130988,237.1849,237.698,237.1849,237.4088,10672.8895
2021-02-02 12:40:00,254.51,254.78,254.37,254.43,4135.808800902657,237.4368,237.6887,237.3062,237.3622,4135.8088
2021-02-02 12:45:00,254.43,254.84,254.37,254.56,5062.057646938148,237.3622,237.7446,237.3062,237.4834,5062.0576
2021-02-02 12:50:00,254.46,254.53,254.3,254.52,6303.210585701097,237.3901,237.4554,237.2409,237.4461,6303.2106
2021-02-02 12:55:00,254.51,254.6,254.34,254.38,16967.894142989026,237.4368,237.5207,237.2782,237.3155,16967.8941
2021-02-02 13:00:00,254.43,254.54,254.39,254.51,13980.921120114885,237.3622,237.4648,237.3248,237.4368,13980.9211
2021-02-02 13:05:00,254.51,254.55,254.32,254.44,4663.042363319315,237.4368,237.4741,237.2595,237.3715,4663.0424
2021-02-02 13:10:00,254.37,254.47,254.2,254.26,4152.220740588778,237.3062,237.3995,237.1476,237.2036,4152.2207
2021-02-02 13:15:00,254.26,254.27,254.05,254.24,6507.334085547235,237.2036,237.2129,237.0076,237.1849,6507.3341
2021-02-02 13:20:00,254.26,254.57,254.24,254.38,5527.746435531849,237.2036,237.4928,237.1849,237.3155,5527.7464
2021-02-02 13:25:00,254.31,254.45,254.18,254.22,4651.759154785106,237.2502,237.3808,237.1289,237.1662,4651.7592
2021-02-02 13:30:00,254.18,254.21,253.48,253.9,41159.09324033234,237.1289,237.1569,236.4759,236.8677,41159.0932
2021-02-02 13:35:00,253.89,254.31,253.88,253.91,10067.699251205251,236.8584,237.2502,236.849,236.877,10067.6993
2021-02-02 13:40:00,253.86,254.01,253.77,253.79,7508.462406400656,236.8304,236.9703,236.7464,236.7651,7508.4624
2021-02-02 13:45:00,253.78,253.83,253.67,253.71,9333.264950251309,236.7558,236.8024,236.6531,236.6905,9333.265
2021-02-02 13:50:00,253.77,253.8,253.3,253.3,9108.626525797516,236.7464,236.7744,236.308,236.308,9108.6265
2021-02-02 13:55:00,253.36,253.41,252.7,253.23,24855.882654631245,236.3639,236.4106,235.7482,236.2427,24855.8827
2021-02-02 14:00:00,253.22,253.67,253.19,253.67,7313.570622627962,236.2333,236.6531,236.2053,236.6531,7313.5706
2021-02-02 14:05:00,253.71,254.22,253.66,254.0,8126.987383321366,236.6905,237.1662,236.6438,236.961,8126.9874
2021-02-02 14:10:00,254.12,254.13,253.69,253.82,11403.2208431634,237.0729,237.0823,236.6718,236.7931,11403.2208
2021-02-02 14:15:00,253.76,253.84,253.42,253.73,20154.88768078777,236.7371,236.8117,236.4199,236.7091,20154.8877
2021-02-02 14:20:00,253.64,253.69,253.42,253.52,13440.352856703252,236.6251,236.6718,236.4199,236.5132,13440.3529
2021-02-02 14:25:00,253.58,253.95,253.58,253.82,7746.43553184942,236.5692,236.9144,236.5692,236.7931,7746.4355
2021-02-02 14:30:00,254.03,254.45,253.96,254.45,5858.036721715048,236.989,237.3808,236.9237,237.3808,5858.0367
2021-02-02 14:35:00,254.34,254.53,254.19,254.25,3774.74612780798,237.2782,237.4554,237.1383,237.1942,3774.7461
2021-02-02 14:40:00,254.37,254.37,253.81,253.94,6037.542312032003,237.3062,237.3062,236.7837,236.905,6037.5423
2021-02-02 14:45:00,254.0,254.02,253.31,253.45,9556.877628474716,236.961,236.9797,236.3173,236.4479,9556.8776
2021-02-02 14:50:00,253.38,253.48,253.19,253.2,5271.309877936198,236.3826,236.4759,236.2053,236.2147,5271.3099
2021-02-02 14:55:00,253.13,253.84,253.11,253.8,18901.425787260232,236.1494,236.8117,236.1307,236.7744,18901.4258
2021-02-02 15:00:00,253.82,253.85,253.44,253.67,4034.259924094779,236.7931,236.8211,236.4386,236.6531,4034.2599
2021-02-02 15:05:00,253.75,254.09,253.68,254.09,3901.938660375423,236.7278,237.045,236.6625,237.045,3901.9387
2021-02-02 15:10:00,254.02,254.06,253.85,253.92,6315.519540465689,236.9797,237.017,236.8211,236.8864,6315.5195
2021-02-02 15:15:00,253.84,253.85,253.58,253.73,4871.268848086983,236.8117,236.8211,236.5692,236.7091,4871.2688
2021-02-02 15:20:00,253.73,253.77,253.42,253.54,8413.170581598113,236.7091,236.7464,236.4199,236.5319,8413.1706
2021-02-02 15:25:00,253.54,253.77,253.05,253.05,14032.208431634012,236.5319,236.7464,236.0747,236.0747,14032.2084
2021-02-02 15:30:00,253.09,253.37,253.01,253.3,35311.31398092112,236.112,236.3733,236.0374,236.308,35311.314
2021-02-02 15:35:00,253.36,253.82,253.36,253.77,8445.994460970356,236.3639,236.7931,236.3639,236.7464,8445.9945
2021-02-02 15:40:00,253.86,253.96,253.6,253.64,8977.331008308543,236.8304,236.9237,236.5878,236.6251,8977.331
2021-02-02 15:45:00,253.53,253.6,253.15,253.16,17016.104215817006,236.5225,236.5878,236.168,236.1773,17016.1042
2021-02-02 15:50:00,253.1,253.18,252.4,252.4,29897.42537696174,236.1214,236.196,235.4683,235.4683,29897.4254
2021-02-02 15:55:00,252.45,252.54,251.61,251.69,92498.71781721202,235.515,235.5989,234.7313,234.806,92498.7178
2021-02-03 09:30:00,252.0,253.81,251.52,253.42,79925.12052518206,235.0952,236.7837,234.6474,236.4199,79925.1205
2021-02-03 09:35:00,253.07,253.79,251.64,252.02,21790.952918248026,236.0934,236.7651,234.7593,235.1138,21790.9529
2021-02-03 09:40:00,251.99,252.42,251.62,252.29,10355.933941942763,235.0858,235.487,234.7407,235.3657,10355.9339
2021-02-03 09:45:00,252.3,252.55,251.27,251.42,11782.746948404963,235.375,235.6083,234.4141,234.5541,11782.7469
2021-02-03 09:50:00,251.41,251.82,250.62,251.13,14289.670735460046,234.5447,234.9272,233.8077,234.2835,14289.6707
2021-02-03 09:55:00,251.09,251.65,250.65,251.34,45460.0471843266,234.2462,234.7686,233.8357,234.4794,45460.0472
2021-02-03 10:00:00,251.54,252.03,251.13,251.85,47966.97097138168,234.666,235.1232,234.2835,234.9552,47966.971
2021-02-03 10:05:00,251.84,252.97,251.84,252.97,20640.065647758744,234.9459,236.0001,234.9459,236.0001,20640.0656
2021-02-03 10:10:00,252.96,252.98,252.44,252.75,24089.65022053544,235.9908,236.0094,235.5056,235.7949,24089.6502
2021-02-03 10:15:00,252.98,253.8,252.79,253.19,12993.127500256436,236.0094,236.7744,235.8322,236.2053,12993.1275
2021-02-03 10:20:00,253.44,254.34,253.11,254.04,13007.487947481792,236.4386,237.2782,236.1307,236.9983,13007.4879
2021-02-03 10:25:00,254.34,255.45,254.19,254.91,17949.533285465175,237.2782,238.3137,237.1383,237.81,17949.5333
2021-02-03 10:30:00,255.14,255.39,254.5,254.51,24662.01661708893,238.0245,238.2578,237.4275,237.4368,24662.0166
2021-02-03 10:35:00,254.41,254.78,254.1,254.39,14930.762129449173,237.3435,237.6887,237.0543,237.3248,14930.7621
2021-02-03 10:40:00,254.31,254.81,254.0,254.71,14551.23602420761,237.2502,237.7167,236.961,237.6234,14551.236
2021-02-03 10:45:00,254.74,254.95,254.23,254.48,14919.478920914966,237.6514,237.8473,237.1756,237.4088,14919.4789
2021-02-03 10:50:00,254.44,254.7,254.08,254.33,17647.96389373269,237.3715,237.614,237.0356,237.2689,17647.9639
2021-02-03 10:55:00,254.34,254.36,253.73,254.13,15315.416965842647,237.2782,237.2968,236.7091,237.0823,15315.417
2021-02-03 11:00:00,254.13,254.19,253.85,254.02,13726.536054979995,237.0823,237.1383,236.8211,236.9797,13726.5361
2021-02-03 11:05:00,254.05,254.53,254.01,254.28,25051.80018463432,237.0076,237.4554,236.9703,237.2222,25051.8002
2021-02-03 11:10:00,254.45,254.73,254.33,254.45,20431.83916299108,237.3808,237.642,237.2689,237.3808,20431.8392
2021-02-03 11:15:00,254.38,254.88,254.38,254.86,7965.945225151298,237.3155,237.782,237.3155,237.7633,7965.9452
2021-02-03 11:20:00,254.95,255.52,254.95,255.34,12811.570417478715,237.8473,238.379,237.8473,238.2111,12811.5704
2021-02-03 11:25:00,255.3,255.84,255.07,255.5,7457.175094881526,238.1738,238.6776,237.9592,238.3604,7457.1751
2021-02-03 11:30:00,255.57,255.69,255.11,255.46,9801.005231305777,238.4257,238.5376,237.9965,238.3231,9801.0052
2021-02-03 11:35:00,255.47,255.47,254.7,254.7,7819.263514206585,238.3324,238.3324,237.614,237.614,7819.2635
2021-02-03 11:40:00,254.56,254.93,254.33,254.69,12368.44804595343,237.4834,237.8286,237.2689,237.6047,12368.448
2021-02-03 11:45:00,254.59,255.04,254.32,254.86,5277.464355318494,237.5114,237.9312,237.2595,237.7633,5277.4644
2021-02-03 11:50:00,255.03,255.16,254.85,255.16,6082.675146168837,237.9219,238.0432,237.754,238.0432,6082.6751
2021-02-03 11:55:00,255.16,255.22,254.71,254.91,8990.665709303517,238.0432,238.0992,237.6234,237.81,8990.6657
2021-02-03 12:00:00,254.96,255.04,254.74,254.75,8681.916093958354,237.8566,237.9312,237.6514,237.6607,8681.9161
2021-02-03 12:05:00,254.85,255.2,254.74,255.0,7185.352343830136,237.754,238.0805,237.6514,237.8939,7185.3523
2021-02-03 12:10:00,255.06,255.25,254.94,254.94,8142.373576777105,237.9499,238.1271,237.8379,237.8379,8142.3736
2021-02-03 12:15:00,255.01,255.95,254.99,255.7,8134.167606934044,237.9032,238.7802,237.8846,238.547,8134.1676
2021-02-03 12:20:00,255.67,255.76,255.35,255.57,11624.782028926043,238.519,238.6029,238.2204,238.4257,11624.782
2021-02-03 12:25:00,255.51,255.54,255.28,255.47,7606.934044517386,238.3697,238.3977,238.1551,238.3324,7606.934
2021-02-03 12:30:00,255.47,255.48,255.34,255.45,7337.162785926761,238.3324,238.3417,238.2111,238.3137,7337.1628
2021-02-03 12:35:00,255.43,255.52,255.37,255.44,9257.359729202995,238.2951,238.379,238.2391,238.3044,9257.3597
2021-02-03 12:40:00,255.44,255.57,255.23,255.57,8234.690737511539,238.3044,238.4257,238.1085,238.4257,8234.6907
2021-02-03 12:45:00,255.57,255.61,255.36,255.61,8980.408246999692,238.4257,238.463,238.2298,238.463,8980.4082
2021-02-03 12:50:00,255.61,255.64,255.37,255.44,6552.46691968407,238.463,238.491,238.2391,238.3044,6552.4669
2021-02-03 12:55:00,255.4,255.49,255.27,255.28,9862.55000512873,238.2671,238.351,238.1458,238.1551,9862.55
2021-02-03 13:00:00,255.28,255.38,254.99,254.99,5332.854651759155,238.1551,238.2484,237.8846,237.8846,5332.8547
2021-02-03 13:05:00,255.0,255.17,254.82,255.17,7617.191506821212,237.8939,238.0525,237.726,238.0525,7617.1915
2021-02-03 13:10:00,255.23,255.55,255.22,255.52,5456.969945635449,238.1085,238.407,238.0992,238.379,5456.9699
2021-02-03 13:15:00,255.55,255.55,255.22,255.22,8898.348548569084,238.407,238.407,238.0992,238.0992,8898.3485
2021-02-03 13:20:00,255.23,255.28,255.15,255.23,9010.154887680786,238.1085,238.1551,238.0339,238.1085,9010.1549
2021-02-03 13:25:00,255.23,255.24,254.66,254.84,17893.11724279413,238.1085,238.1178,237.5767,237.7446,17893.1172
2021-02-03 13:30:00,254.76,255.23,254.76,255.17,3809.621499640989,237.67,238.1085,237.67,238.0525,3809.6215
2021-02-03 13:35:00,255.22,255.58,255.19,255.25,8268.540363114165,238.0992,238.435,238.0712,238.1271,8268.5404
2021-02-03 13:40:00,255.25,255.3,255.01,255.04,7901.323212637193,238.1271,238.1738,237.9032,237.9312,7901.3232
2021-02-03 13:45:00,255.05,255.3,255.0,255.3,5202.584880500564,237.9406,238.1738,237.8939,238.1738,5202.5849
2021-02-03 13:50:00,255.25,255.3,255.05,255.16,7225.356446815058,238.1271,238.1738,237.9406,238.0432,7225.3564
2021-02-03 13:55:00,255.1,255.37,255.03,255.36,5539.029644066058,237.9872,238.2391,237.9219,238.2298,5539.0296
2021-02-03 14:00:00,255.41,255.8,255.23,255.72,7923.889629705611,238.2764,238.6402,238.1085,238.5656,7923.8896
2021-02-03 14:05:00,255.67,255.72,255.38,255.44,10873.935788285977,238.519,238.5656,238.2484,238.3044,10873.9358
2021-02-03 14:10:00,255.44,255.46,254.94,255.02,10825.725715457997,238.3044,238.3231,237.8379,237.9126,10825.7257
2021-02-03 14:15:00,254.99,255.51,254.99,255.4,11948.917837726944,237.8846,238.3697,237.8846,238.2671,11948.9178
2021-02-03 14:20:00,255.41,255.41,255.08,255.36,10130.26977125859,238.2764,238.2764,237.9685,238.2298,10130.2698
2021-02-03 14:25:00,255.36,255.57,255.22,255.53,28820.391835060003,238.2298,238.4257,238.0992,238.3884,28820.3918
2021-02-03 14:30:00,255.55,256.4,255.55,256.31,13673.1972510001,238.407,239.2,238.407,239.116,13673.1973
2021-02-03 14:35:00,256.37,256.86,256.37,256.46,11896.604779977431,239.172,239.6291,239.172,239.256,11896.6048
2021-02-03 14:40:00,256.45,256.49,256.12,256.14,8287.003795261053,239.2466,239.284,238.9388,238.9574,8287.0038
2021-02-03 14:45:00,256.2,256.42,256.14,256.29,9553.800389783568,239.0134,239.2187,238.9574,239.0974,9553.8004
2021-02-03 14:50:00,256.29,256.64,256.17,256.64,12896.707354600472,239.0974,239.4239,238.9854,239.4239,12896.7074
2021-02-03 14:55:00,256.65,257.01,256.59,256.74,13521.386808903477,239.4332,239.7691,239.3773,239.5172,13521.3868
2021-02-03 15:00:00,256.71,256.8,256.18,256.4,9789.722022771566,239.4892,239.5732,238.9948,239.2,9789.722
2021-02-03 15:05:00,256.37,256.37,256.11,256.15,5580.059493281362,239.172,239.172,238.9295,238.9668,5580.0595
2021-02-03 15:10:00,256.09,256.09,255.85,255.85,10392.860806236537,238.9108,238.9108,238.6869,238.6869,10392.8608
2021-02-03 15:15:00,255.8,255.87,255.58,255.59,16377.064314288644,238.6402,238.7056,238.435,238.4443,16377.0643
2021-02-03 15:20:00,255.64,255.64,255.4,255.55,11620.679044004512,238.491,238.491,238.2671,238.407,11620.679
2021-02-03 15:25:00,255.5,255.5,255.16,255.37,15390.29644066058,238.3604,238.3604,238.0432,238.2391,15390.2964
2021-02-03 15:30:00,255.3,255.31,254.97,255.25,9172.222792081238,238.1738,238.1831,237.8659,238.1271,9172.2228
2021-02-03 15:35:00,255.24,255.24,254.55,254.71,12451.533490614422,238.1178,238.1178,237.4741,237.6234,12451.5335
2021-02-03 15:40:00,254.77,255.05,254.68,254.91,12079.187608985536,237.6793,237.9406,237.5954,237.81,12079.1876
2021-02-03 15:45:00,254.88,255.27,254.84,255.03,15675.453892706944,237.782,238.1458,237.7446,237.9219,15675.4539
2021-02-03 15:50:00,254.95,255.1,254.65,254.67,26236.537080726222,237.8473,237.9872,237.5674,237.5861,26236.5371
2021-02-03 15:55:00,254.62,255.02,254.23,254.23,47062.26279618422,237.5394,237.9126,237.1756,237.1756,47062.2628
2021-02-04 09:30:00,253.39,255.36,246.15,251.82,170029.74664068109,236.3919,238.2298,229.6376,234.9272,170029.7466
2021-02-04 09:35:00,251.8,253.17,249.88,250.96,45941.12216637604,234.9086,236.1867,233.1174,234.1249,45941.1222
2021-02-04 09:40:00,251.48,253.39,249.5,250.09,48508.564981023694,234.61,236.3919,232.7629,233.3133,48508.565
2021-02-04 09:45:00,250.23,251.37,249.57,250.83,39074.77690019489,233.4439,234.5074,232.8282,234.0037,39074.7769
2021-02-04 09:50:00,251.02,251.13,249.42,250.44,24192.2248435737,234.1809,234.2835,232.6882,233.6398,24192.2248
2021-02-04 09:55:00,250.43,252.14,250.2,250.7,26317.57103292645,233.6305,235.2258,233.4159,233.8824,26317.571
2021-02-04 10:00:00,250.28,252.97,250.28,252.56,17345.36875576982,233.4905,236.0001,233.4905,235.6176,17345.3688
2021-02-04 10:05:00,252.74,254.12,252.61,253.19,85978.0490306698,235.7855,237.0729,235.6642,236.2053,85978.049
2021-02-04 10:10:00,253.05,253.22,251.8,252.52,37243.81987896194,236.0747,236.2333,234.9086,235.5803,37243.8199
2021-02-04 10:15:00,252.58,252.72,250.9,251.24,12195.09693301877,235.6363,235.7669,234.069,234.3861,12195.0969
2021-02-04 10:20:00,251.2,251.27,250.06,251.0,18339.316853010565,234.3488,234.4141,233.2853,234.1622,18339.3169
2021-02-04 10:25:00,251.01,251.56,250.35,251.0,17054.056826341162,234.1716,234.6847,233.5559,234.1622,17054.0568
2021-02-04 10:30:00,250.84,251.03,250.23,250.73,15339.00912914145,234.013,234.1902,233.4439,233.9104,15339.0091
2021-02-04 10:35:00,250.88,251.24,249.75,250.31,177841.829931275,234.0503,234.3861,232.9961,233.5185,177841.8299
2021-02-04 10:40:00,250.34,250.46,249.75,249.86,38333.16237562827,233.5465,233.6585,232.9961,233.0987,38333.1624
2021-02-04 10:45:00,249.75,250.48,249.36,250.48,29962.047389475843,232.9961,233.6771,232.6323,233.6771,29962.0474
2021-02-04 10:50:00,250.33,252.93,250.33,252.93,21197.0458508565,233.5372,235.9628,233.5372,235.9628,21197.0459
2021-02-04 10:55:00,252.93,254.3,252.77,253.7,40471.84326597599,235.9628,237.2409,235.8135,236.6811,40471.8433
2021-02-04 11:00:00,253.48,253.7,253.12,253.53,9040.927274592266,236.4759,236.6811,236.14,236.5225,9040.9273
2021-02-04 11:05:00,253.4,253.48,252.37,252.44,24390.19386603754,236.4012,236.4759,235.4403,235.5056,24390.1939
2021-02-04 11:10:00,252.44,253.22,252.44,252.92,16256.026259103495,235.5056,236.2333,235.5056,235.9534,16256.0263
2021-02-04 11:15:00,252.91,252.99,251.51,251.51,20429.78767053031,235.9441,236.0188,234.638,234.638,20429.7877
2021-02-04 11:20:00,251.41,252.42,251.25,251.71,11689.404041440148,234.5447,235.487,234.3955,234.8246,11689.404
2021-02-04 11:25:00,251.56,252.03,251.43,251.58,7825.417991588881,234.6847,235.1232,234.5634,234.7033,7825.418
2021-02-04 11:30:00,251.36,252.24,251.36,252.22,9500.461585803672,234.4981,235.3191,234.4981,235.3004,9500.4616
2021-02-04 11:35:00,252.11,252.8,252.09,252.69,6468.355728792696,235.1978,235.8415,235.1791,235.7389,6468.3557
2021-02-04 11:40:00,252.81,252.82,251.9,252.32,22247.409990768283,235.8508,235.8602,235.0019,235.3937,22247.41
2021-02-04 11:45:00,252.24,252.68,252.22,252.48,9645.091804287618,235.3191,235.7295,235.3004,235.543,9645.0918
2021-02-04 11:50:00,252.39,253.05,252.38,252.4,6988.409067596676,235.459,236.0747,235.4497,235.4683,6988.4091
2021-02-04 11:55:00,252.55,252.81,252.43,252.76,10124.115293876295,235.6083,235.8508,235.4963,235.8042,10124.1153
2021-02-04 12:00:00,252.85,253.09,252.55,252.79,9488.15263103908,235.8881,236.112,235.6083,235.8322,9488.1526
2021-02-04 12:05:00,252.64,252.66,252.1,252.2,10784.695866242691,235.6922,235.7109,235.1885,235.2817,10784.6959
2021-02-04 12:10:00,252.18,252.7,251.9,252.08,15115.396450918042,235.2631,235.7482,235.0019,235.1698,15115.3965
2021-02-04 12:15:00,251.95,252.06,250.97,251.35,16134.98820391835,235.0485,235.1511,234.1343,234.4888,16134.9882
2021-02-04 12:20:00,251.24,251.34,250.82,251.01,17367.93517283824,234.3861,234.4794,233.9943,234.1716,17367.9352
2021-02-04 12:25:00,250.92,251.21,250.67,250.93,9529.182480254383,234.0876,234.3582,233.8544,234.0969,9529.1825
2021-02-04 12:30:00,250.96,251.01,250.17,250.25,15237.460252333572,234.1249,234.1716,233.3879,233.4626,15237.4603
2021-02-04 12:35:00,250.33,250.78,250.33,250.54,6021.130372345881,233.5372,233.957,233.5372,233.7331,6021.1304
2021-02-04 12:40:00,250.43,250.5,249.78,250.29,11732.485383116216,233.6305,233.6958,233.0241,233.4999,11732.4854
2021-02-04 12:45:00,250.26,250.37,249.67,249.67,12821.82787978254,233.4719,233.5745,232.9215,232.9215,12821.8279
2021-02-04 12:50:00,249.84,250.07,249.66,249.9,16461.175505180017,233.0801,233.2946,232.9121,233.136,16461.1755
2021-02-04 12:55:00,249.89,250.33,249.89,250.18,9499.435839573289,233.1267,233.5372,233.1267,233.3973,9499.4358
2021-02-04 13:00:00,250.11,250.28,249.68,249.96,8832.700789824597,233.332,233.4905,232.9308,233.192,8832.7008
2021-02-04 13:05:00,249.89,250.33,249.7,250.33,12714.124525592368,233.1267,233.5372,232.9495,233.5372,12714.1245
2021-02-04 13:10:00,250.47,250.73,249.79,249.81,8590.624679454302,233.6678,233.9104,233.0334,233.0521,8590.6247
2021-02-04 13:15:00,249.9,250.21,249.51,250.2,29545.594419940506,233.136,233.4252,232.7722,233.4159,29545.5944
2021-02-04 13:20:00,250.22,250.23,249.36,249.36,15315.416965842647,233.4346,233.4439,232.6323,232.6323,15315.417
2021-02-04 13:25:00,249.39,249.66,249.3,249.57,13247.512565391322,232.6602,232.9121,232.5763,232.8282,13247.5126
2021-02-04 13:30:00,249.53,249.88,249.31,249.45,11290.388757821314,232.7909,233.1174,232.5856,232.7162,11290.3888
2021-02-04 13:35:00,249.51,249.51,248.96,249.1,6777.10534413786,232.7722,232.7722,232.2591,232.3897,6777.1053
2021-02-04 13:40:00,249.0,249.2,248.61,248.61,9305.569802030976,232.2964,232.483,231.9326,231.9326,9305.5698
2021-02-04 13:45:00,248.61,249.67,248.38,249.4,25217.9710739563,231.9326,232.9215,231.718,232.6696,25217.9711
2021-02-04 13:50:00,249.4,249.87,249.35,249.73,10819.5712380757,232.6696,233.1081,232.6229,232.9774,10819.5712
2021-02-04 13:55:00,249.79,249.79,248.75,248.8,9541.491435018976,233.0334,233.0334,232.0632,232.1098,9541.4914
2021-02-04 14:00:00,248.96,248.96,248.6,248.78,9491.229869730229,232.2591,232.2591,231.9232,232.0912,9491.2299
2021-02-04 14:05:00,248.87,248.97,248.72,248.93,7228.433685506206,232.1751,232.2684,232.0352,232.2311,7228.4337
2021-02-04 14:10:00,248.89,248.93,248.61,248.65,13607.549492255615,232.1938,232.2311,231.9326,231.9699,13607.5495
2021-02-04 14:15:00,248.65,248.98,248.58,248.92,16165.760590829828,231.9699,232.2778,231.9046,232.2218,16165.7606
2021-02-04 14:20:00,248.96,249.02,248.45,248.48,10237.973125448763,232.2591,232.3151,231.7833,231.8113,10237.9731
2021-02-04 14:25:00,248.43,248.65,248.4,248.47,9122.986973022871,231.7646,231.9699,231.7367,231.802,9122.987
2021-02-04 14:30:00,248.4,248.5,248.02,248.02,13770.643142886447,231.7367,231.83,231.3822,231.3822,13770.6431
2021-02-04 14:35:00,248.02,248.31,247.86,247.86,15830.341573494718,231.3822,231.6527,231.2329,231.2329,15830.3416
2021-02-04 14:40:00,247.87,248.57,247.84,248.53,15519.540465688788,231.2422,231.8953,231.2142,231.8579,15519.5405
2021-02-04 14:45:00,248.6,248.8,248.39,248.39,15561.596061134474,231.9232,232.1098,231.7273,231.7273,15561.5961
2021-02-04 14:50:00,248.39,248.39,247.95,248.18,10455.431326289876,231.7273,231.7273,231.3168,231.5314,10455.4313
2021-02-04 14:55:00,248.11,248.11,247.42,247.56,11107.805928813212,231.4661,231.4661,230.8224,230.953,11107.8059
2021-02-04 15:00:00,247.58,248.04,247.49,248.04,9024.515334906144,230.9717,231.4008,230.8877,231.4008,9024.5153
2021-02-04 15:05:00,248.04,248.04,247.77,247.9,14133.757308441893,231.4008,231.4008,231.1489,231.2702,14133.7573
2021-02-04 15:10:00,247.82,247.88,247.38,247.52,9377.37203815776,231.1956,231.2515,230.7851,230.9157,9377.372
2021-02-04 15:15:00,247.47,247.62,247.0,247.61,11159.09324033234,230.869,231.009,230.4306,230.9997,11159.0932
2021-02-04 15:20:00,247.56,248.05,247.53,247.64,21089.34249666632,230.953,231.4101,230.925,231.0276,21089.3425
2021-02-04 15:25:00,247.63,247.88,247.6,247.86,12506.923787055082,231.0183,231.2515,230.9903,231.2329,12506.9238
2021-02-04 15:30:00,247.72,248.21,247.62,248.21,13961.431941737614,231.1023,231.5594,231.009,231.5594,13961.4319
2021-02-04 15:35:00,248.16,248.43,248.0,248.41,13813.72448456252,231.5128,231.7646,231.3635,231.746,13813.7245
2021-02-04 15:40:00,248.37,248.96,248.35,248.55,20133.34700994974,231.7087,232.2591,231.69,231.8766,20133.347
2021-02-04 15:45:00,248.52,248.58,248.23,248.39,18418.299312750023,231.8486,231.9046,231.5781,231.7273,18418.2993
2021-02-04 15:50:00,248.34,248.39,247.53,247.8,41934.55739050159,231.6807,231.7273,230.925,231.1769,41934.5574
2021-02-04 15:55:00,247.82,248.67,247.34,248.51,113421.88942455636,231.1956,231.9885,230.7478,231.8393,113421.8894
2021-02-05 09:30:00,248.88,251.5,248.88,251.49,32140.73238280849,232.1845,234.6287,232.1845,234.6194,32140.7324
2021-02-05 09:35:00,251.24,251.71,250.15,250.38,27230.48517796697,234.3861,234.8246,233.3693,233.5838,27230.4852
2021-02-05 09:40:00,250.21,250.43,248.95,249.31,24912.298697302285,233.4252,233.6305,232.2498,232.5856,24912.2987
2021-02-05 09:45:00,249.45,249.93,249.11,249.72,10105.651861729408,232.7162,233.164,232.399,232.9681,10105.6519
2021-02-05 09:50:00,249.77,249.77,249.09,249.16,5394.399425582111,233.0148,233.0148,232.3804,232.4457,5394.3994
2021-02-05 09:55:00,249.02,249.8,249.02,249.63,13620.88419325059,232.3151,233.0427,232.3151,232.8842,13620.8842
2021-02-05 10:00:00,249.63,249.74,249.15,249.43,9006.051902759256,232.8842,232.9868,232.4363,232.6976,9006.0519
2021-02-05 10:05:00,249.49,249.71,249.27,249.46,14950.251307826444,232.7535,232.9588,232.5483,232.7256,14950.2513
2021-02-05 10:10:00,249.56,249.65,248.99,249.48,8802.954149143501,232.8188,232.9028,232.2871,232.7442,8802.9541
2021-02-05 10:15:00,249.44,249.69,249.19,249.38,11852.49769207098,232.7069,232.9401,232.4737,232.6509,11852.4977
2021-02-05 10:20:00,249.39,249.52,248.56,248.57,5593.394194276336,232.6602,232.7815,231.8859,231.8953,5593.3942
2021-02-05 10:25:00,248.72,249.16,248.36,248.86,7638.732177659247,232.0352,232.4457,231.6993,232.1658,7638.7322
2021-02-05 10:30:00,249.15,250.11,249.07,250.11,8200.841111908914,232.4363,233.332,232.3617,233.332,8200.8411
2021-02-05 10:35:00,250.09,250.09,249.62,249.96,9122.986973022871,233.3133,233.3133,232.8748,233.192,9122.987
2021-02-05 10:40:00,249.9,250.1,249.4,249.5,7769.001948917838,233.136,233.3226,232.6696,232.7629,7769.0019
2021-02-05 10:45:00,249.52,249.6,249.04,249.12,7546.415016924812,232.7815,232.8562,232.3337,232.4084,7546.415
2021-02-05 10:50:00,249.03,249.54,248.91,249.3,5983.177761821725,232.3244,232.8002,232.2124,232.5763,5983.1778
2021-02-05 10:55:00,249.32,249.43,249.16,249.16,4697.917735152323,232.5949,232.6976,232.4457,232.4457,4697.9177
2021-02-05 11:00:00,249.25,249.38,248.69,248.79,6131.910965227203,232.5296,232.6509,232.0072,232.1005,6131.911
2021-02-05 11:05:00,248.82,248.82,247.96,248.06,11983.793209559954,232.1285,232.1285,231.3262,231.4195,11983.7932
2021-02-05 11:10:00,247.99,248.34,247.99,248.07,6719.663555236434,231.3542,231.6807,231.3542,231.4288,6719.6636
2021-02-05 11:15:00,248.0,248.12,247.61,247.71,6008.82141758129,231.3635,231.4754,230.9997,231.0929,6008.8214
2021-02-05 11:20:00,247.77,248.13,247.77,247.97,7984.408657298184,231.1489,231.4848,231.1489,231.3355,7984.4087
2021-02-05 11:25:00,247.86,248.0,247.75,247.97,7590.522104831264,231.2329,231.3635,231.1303,231.3355,7590.5221
2021-02-05 11:30:00,248.05,248.75,248.05,248.75,6701.200123089548,231.4101,232.0632,231.4101,232.0632,6701.2001
2021-02-05 11:35:00,248.59,249.31,248.59,249.22,17505.385167709508,231.9139,232.5856,231.9139,232.5017,17505.3852
2021-02-05 11:40:00,249.26,249.49,249.09,249.33,7464.355318494204,232.539,232.7535,232.3804,232.6043,7464.3553
2021-02-05 11:45:00,249.26,249.75,249.26,249.33,7251.000102574622,232.539,232.9961,232.539,232.6043,7251.0001
2021-02-05 11:50:00,249.44,249.92,249.3,249.37,10242.076110370292,232.7069,233.1547,232.5763,232.6416,10242.0761
2021-02-05 11:55:00,249.47,249.53,248.86,248.86,6640.681095496974,232.7349,232.7909,232.1658,232.1658,6640.6811
2021-02-05 12:00:00,248.88,248.91,248.56,248.73,7431.531439121961,232.1845,232.2124,231.8859,232.0445,7431.5314
2021-02-05 12:05:00,248.72,248.82,248.64,248.72,6327.82849523028,232.0352,232.1285,231.9606,232.0352,6327.8285
2021-02-05 12:10:00,248.7,248.81,248.44,248.77,9110.678018258282,232.0165,232.1192,231.774,232.0818,9110.678
2021-02-05 12:15:00,248.73,248.81,247.92,248.0,4873.320340547748,232.0445,232.1192,231.2889,231.3635,4873.3203
2021-02-05 12:20:00,247.93,248.0,247.53,247.53,9913.83731664786,231.2982,231.3635,230.925,230.925,9913.8373
2021-02-05 12:25:00,247.5,247.84,247.43,247.67,5304.133757308442,230.897,231.2142,230.8317,231.0556,5304.1338
2021-02-05 12:30:00,247.73,247.73,247.39,247.49,6666.324751256539,231.1116,231.1116,230.7944,230.8877,6666.3248
2021-02-05 12:35:00,247.49,247.73,247.32,247.73,7657.195609806134,230.8877,231.1116,230.7291,231.1116,7657.1956
2021-02-05 12:40:00,247.61,247.7,247.5,247.52,5032.311006257052,230.9997,231.0836,230.897,230.9157,5032.311
2021-02-05 12:45:00,247.65,248.47,247.5,248.36,7390.501589906657,231.037,231.802,230.897,231.6993,7390.5016
2021-02-05 12:50:00,248.25,248.25,248.0,248.13,3712.1756077546415,231.5967,231.5967,231.3635,231.4848,3712.1756
2021-02-05 12:55:00,248.19,248.52,248.19,248.37,5619.037850035901,231.5407,231.8486,231.5407,231.7087,5619.0379
2021-02-05 13:00:00,248.26,248.28,247.67,247.74,4916.401682223817,231.6061,231.6247,231.0556,231.1209,4916.4017
2021-02-05 13:05:00,247.67,247.76,247.43,247.75,4545.081546825315,231.0556,231.1396,230.8317,231.1303,4545.0815
2021-02-05 13:10:00,247.76,247.76,247.36,247.47,129030.66981228844,231.1396,231.1396,230.7664,230.869,129030.6698
2021-02-05 13:15:00,247.42,247.42,247.05,247.3,6569.904605600575,230.8224,230.8224,230.4772,230.7105,6569.9046
2021-02-05 13:20:00,247.25,247.32,247.1,247.32,9231.71607344343,230.6638,230.7291,230.5239,230.7291,9231.7161
2021-02-05 13:25:00,247.27,247.38,247.14,247.22,4832.290491332444,230.6825,230.7851,230.5612,230.6358,4832.2905
2021-02-05 13:30:00,247.22,247.62,247.2,247.45,8304.441481177557,230.6358,231.009,230.6172,230.8504,8304.4415
2021-02-05 13:35:00,247.34,247.52,247.25,247.49,4881.526310390809,230.7478,230.9157,230.6638,230.8877,4881.5263
2021-02-05 13:40:00,247.34,247.72,247.15,247.4,7500.256436557595,230.7478,231.1023,230.5705,230.8037,7500.2564
2021-02-05 13:45:00,247.28,247.54,247.2,247.3,7869.525079495333,230.6918,230.9344,230.6172,230.7105,7869.5251
2021-02-05 13:50:00,247.21,247.29,247.03,247.11,6753.51318083906,230.6265,230.7011,230.4586,230.5332,6753.5132
2021-02-05 13:55:00,247.09,247.23,246.99,247.09,12703.867063288542,230.5145,230.6451,230.4212,230.5145,12703.8671
2021-02-05 14:00:00,247.09,247.4,246.95,246.95,13330.598010052312,230.5145,230.8037,230.3839,230.3839,13330.598
2021-02-05 14:05:00,246.91,246.97,246.75,246.84,8506.513488562929,230.3466,230.4026,230.1973,230.2813,8506.5135
2021-02-05 14:10:00,246.8,246.94,246.6,246.61,8425.479536362704,230.244,230.3746,230.0574,230.0667,8425.4795
2021-02-05 14:15:00,246.64,246.68,246.24,246.42,9513.796286798646,230.0947,230.132,229.7216,229.8895,9513.7963
2021-02-05 14:20:00,246.46,246.54,246.21,246.26,9923.069032721303,229.9268,230.0014,229.6936,229.7402,9923.069
2021-02-05 14:25:00,246.24,246.25,245.81,246.03,11878.141347830546,229.7216,229.7309,229.3204,229.5256,11878.1413
2021-02-05 14:30:00,245.99,246.98,245.96,246.86,30331.31603241358,229.4883,230.4119,229.4603,230.3,30331.316
2021-02-05 14:35:00,246.86,246.88,246.58,246.86,8220.330290286183,230.3,230.3186,230.0388,230.3,8220.3303
2021-02-05 14:40:00,246.86,246.86,246.55,246.85,6872.499743563442,230.3,230.3,230.0108,230.2906,6872.4997
2021-02-05 14:45:00,246.74,246.82,246.38,246.38,7593.599343522412,230.188,230.2627,229.8522,229.8522,7593.5993
2021-02-05 14:50:00,246.42,246.46,246.2,246.39,7419.2224843573695,229.8895,229.9268,229.6842,229.8615,7419.2225
2021-02-05 14:55:00,246.35,246.62,246.24,246.48,6024.207611037029,229.8242,230.0761,229.7216,229.9455,6024.2076
2021-02-05 15:00:00,246.54,246.65,246.4,246.44,8340.342599240947,230.0014,230.1041,229.8708,229.9081,8340.3426
2021-02-05 15:05:00,246.39,246.54,246.28,246.48,7696.173966560673,229.8615,230.0014,229.7589,229.9455,7696.174
2021-02-05 15:10:00,246.47,246.83,246.43,246.75,11823.776797620269,229.9361,230.272,229.8988,230.1973,11823.7768
2021-02-05 15:15:00,246.8,247.19,246.8,247.11,35596.47143296748,230.244,230.6078,230.244,230.5332,35596.4714
2021-02-05 15:20:00,247.1,247.33,246.84,247.33,8633.706021130372,230.5239,230.7384,230.2813,230.7384,8633.706
2021-02-05 15:25:00,247.29,247.35,247.08,247.35,11151.913016719664,230.7011,230.7571,230.5052,230.7571,11151.913
2021-02-05 15:30:00,247.26,247.8,247.21,247.74,14732.793106985331,230.6731,231.1769,230.6265,231.1209,14732.7931
2021-02-05 15:35:00,247.77,248.37,247.71,248.26,33216.74017847984,231.1489,231.7087,231.0929,231.6061,33216.7402
2021-02-05 15:40:00,248.31,248.99,248.17,248.99,45751.35911375526,231.6527,232.2871,231.5221,232.2871,45751.3591
2021-02-05 15:45:00,248.97,249.33,248.06,248.21,34730.741614524566,232.2684,232.6043,231.4195,231.5594,34730.7416
2021-02-05 15:50:00,248.15,248.56,248.05,248.12,38673.71012411529,231.5034,231.8859,231.4101,231.4754,38673.7101
2021-02-05 15:55:00,248.07,248.46,248.02,248.29,64037.33716278592,231.4288,231.7926,231.3822,231.634,64037.3372
2021-02-08 09:30:00,248.63,250.57,248.63,250.35,50724.17683865011,231.9512,233.7611,231.9512,233.5559,50724.1768
2021-02-08 09:35:00,250.48,251.22,250.14,250.68,18028.51574520464,233.6771,234.3675,233.3599,233.8637,18028.5157
2021-02-08 09:40:00,250.87,251.2,250.32,250.74,16674.5307210996,234.041,234.3488,233.5279,233.9197,16674.5307
2021-02-08 09:45:00,250.68,251.37,250.55,251.35,18261.360139501485,233.8637,234.5074,233.7424,234.4888,18261.3601
2021-02-08 09:50:00,251.32,251.82,251.02,251.71,39150.6821212432,234.4608,234.9272,234.1809,234.8246,39150.6821
2021-02-08 09:55:00,251.82,251.88,250.72,250.83,12862.857728997846,234.9272,234.9832,233.901,234.0037,12862.8577
2021-02-08 10:00:00,250.93,251.1,250.6,250.6,12679.24915375936,234.0969,234.2555,233.7891,233.7891,12679.2492
2021-02-08 10:05:00,250.44,250.44,249.93,250.31,8505.487742332547,233.6398,233.6398,233.164,233.5185,8505.4877
2021-02-08 10:10:00,250.37,250.37,249.79,249.79,8813.211611447328,233.5745,233.5745,233.0334,233.0334,8813.2116
2021-02-08 10:15:00,249.8,250.63,249.8,250.41,11309.877936198583,233.0427,233.8171,233.0427,233.6118,11309.8779
2021-02-08 10:20:00,250.52,250.55,250.04,250.12,10094.3686531952,233.7144,233.7424,233.2666,233.3413,10094.3687
2021-02-08 10:25:00,250.16,250.26,249.71,250.11,10146.681710944713,233.3786,233.4719,232.9588,233.332,10146.6817
2021-02-08 10:30:00,250.1,250.15,249.51,249.62,8331.110883167505,233.3226,233.3693,232.7722,232.8748,8331.1109
2021-02-08 10:35:00,249.54,249.79,249.24,249.79,11137.552569494306,232.8002,233.0334,232.5203,233.0334,11137.5526
2021-02-08 10:40:00,249.88,250.14,249.02,249.14,13791.1580674941,233.1174,233.3599,232.3151,232.427,13791.1581
2021-02-08 10:45:00,249.03,249.48,248.97,249.21,6616.063185967792,232.3244,232.7442,232.2684,232.4923,6616.0632
2021-02-08 10:50:00,249.47,250.21,249.27,249.72,11701.712996204738,232.7349,233.4252,232.5483,232.9681,11701.713
2021-02-08 10:55:00,249.73,250.3,249.61,250.17,12793.106985331828,232.9774,233.5092,232.8655,233.3879,12793.107
2021-02-08 11:00:00,250.12,250.44,250.04,250.16,18767.05303108011,233.3413,233.6398,233.2666,233.3786,18767.053
2021-02-08 11:05:00,250.17,250.17,249.47,249.54,14725.612883372653,233.3879,233.3879,232.7349,232.8002,14725.6129
2021-02-08 11:10:00,249.51,249.57,249.07,249.39,8899.374294799467,232.7722,232.8282,232.3617,232.6602,8899.3743
2021-02-08 11:15:00,249.39,250.33,249.33,250.23,7693.096727869524,232.6602,233.5372,232.6043,233.4439,7693.0967
2021-02-08 11:20:00,250.33,250.8,249.94,250.09,13084.418914760488,233.5372,233.9757,233.1734,233.3133,13084.4189
2021-02-08 11:25:00,250.01,250.58,249.97,250.43,11851.471945840598,233.2387,233.7704,233.2013,233.6305,11851.4719
2021-02-08 11:30:00,250.58,250.79,250.46,250.54,8586.521694532772,233.7704,233.9663,233.6585,233.7331,8586.5217
2021-02-08 11:35:00,250.62,250.67,250.32,250.4,9510.719048107498,233.8077,233.8544,233.5279,233.6025,9510.719
2021-02-08 11:40:00,250.34,250.78,250.33,250.78,7714.637398707559,233.5465,233.957,233.5372,233.957,7714.6374
2021-02-08 11:45:00,250.72,250.88,250.64,250.7,8461.380654426095,233.901,234.0503,233.8264,233.8824,8461.3807
2021-02-08 11:50:00,250.79,251.22,250.79,251.06,14340.958046979176,233.9663,234.3675,233.9663,234.2182,14340.958
2021-02-08 11:55:00,251.06,251.11,250.6,250.6,8273.669094266079,234.2182,234.2649,233.7891,233.7891,8273.6691
2021-02-08 12:00:00,250.75,250.98,250.61,250.89,8519.848189557903,233.929,234.1436,233.7984,234.0596,8519.8482
2021-02-08 12:05:00,250.89,250.89,250.58,250.64,4922.556159606113,234.0596,234.0596,233.7704,233.8264,4922.5562
2021-02-08 12:10:00,250.61,250.61,250.21,250.22,6403.7337162785925,233.7984,233.7984,233.4252,233.4346,6403.7337
2021-02-08 12:15:00,250.14,250.17,249.96,250.04,5858.036721715048,233.3599,233.3879,233.192,233.2666,5858.0367
2021-02-08 12:20:00,250.03,250.52,249.99,250.33,6090.8811160118985,233.2573,233.7144,233.22,233.5372,6090.8811
2021-02-08 12:25:00,250.44,250.79,250.34,250.34,6011.898656272438,233.6398,233.9663,233.5465,233.5465,6011.8987
2021-02-08 12:30:00,250.27,250.32,249.94,250.03,8266.4888706534,233.4812,233.5279,233.1734,233.2573,8266.4889
2021-02-08 12:35:00,250.07,250.07,249.71,249.72,31336.54733818853,233.2946,233.2946,232.9588,232.9681,31336.5473
2021-02-08 12:40:00,249.73,249.74,249.45,249.53,9248.128013129552,232.9774,232.9868,232.7162,232.7909,9248.128
2021-02-08 12:45:00,249.56,249.56,249.07,249.45,7435.634424043491,232.8188,232.8188,232.3617,232.7162,7435.6344
2021-02-08 12:50:00,249.32,249.44,249.04,249.31,7184.326597599754,232.5949,232.7069,232.3337,232.5856,7184.3266
2021-02-08 12:55:00,249.23,249.48,249.16,249.44,5135.911375525695,232.511,232.7442,232.4457,232.7069,5135.9114
2021-02-08 13:00:00,249.51,249.65,249.35,249.55,6002.666940198995,232.7722,232.9028,232.6229,232.8095,6002.6669
2021-02-08 13:05:00,249.49,249.55,249.21,249.28,10770.335419017334,232.7535,232.8095,232.4923,232.5576,10770.3354
2021-02-08 13:10:00,249.25,249.48,249.24,249.34,5521.591958149554,232.5296,232.7442,232.5203,232.6136,5521.592
2021-02-08 13:15:00,249.31,249.71,249.18,249.71,4770.745717509488,232.5856,232.9588,232.4643,232.9588,4770.7457
2021-02-08 13:20:00,249.8,250.06,249.7,249.98,10412.349984613806,233.0427,233.2853,232.9495,233.2107,10412.35
2021-02-08 13:25:00,250.23,250.23,249.48,249.48,9587.650015386193,233.4439,233.4439,232.7442,232.7442,9587.65
2021-02-08 13:30:00,249.59,249.82,249.49,249.78,4931.787875679556,232.8468,233.0614,232.7535,233.0241,4931.7879
2021-02-08 13:35:00,249.79,250.36,249.74,250.28,6123.7049953841415,233.0334,233.5652,232.9868,233.4905,6123.705
2021-02-08 13:40:00,250.29,250.49,250.13,250.29,7462.303826033439,233.4999,233.6865,233.3506,233.4999,7462.3038
2021-02-08 13:45:00,250.29,250.65,250.21,250.3,13443.430095394398,233.4999,233.8357,233.4252,233.5092,13443.4301
2021-02-08 13:50:00,250.36,250.54,250.18,250.41,9938.455226177044,233.5652,233.7331,233.3973,233.6118,9938.4552
2021-02-08 13:55:00,250.45,250.45,250.02,250.09,5455.944199405067,233.6491,233.6491,233.248,233.3133,5455.9442
2021-02-08 14:00:00,250.04,250.12,249.96,250.04,5892.912093548056,233.2666,233.3413,233.192,233.2666,5892.9121
2021-02-08 14:05:00,250.04,250.31,250.03,250.26,5863.165452866961,233.2666,233.5185,233.2573,233.4719,5863.1655
2021-02-08 14:10:00,250.21,250.51,250.18,250.5,8109.549697404862,233.4252,233.7051,233.3973,233.6958,8109.5497
2021-02-08 14:15:00,250.41,250.81,250.33,250.71,14594.31736588368,233.6118,233.985,233.5372,233.8917,14594.3174
2021-02-08 14:20:00,250.71,250.92,250.63,250.74,6667.350497486921,233.8917,234.0876,233.8171,233.9197,6667.3505
2021-02-08 14:25:00,250.74,250.85,250.7,250.8,6732.998256231408,233.9197,234.0223,233.8824,233.9757,6732.9983
2021-02-08 14:30:00,250.74,250.92,250.61,250.61,9651.246281669915,233.9197,234.0876,233.7984,233.7984,9651.2463
2021-02-08 14:35:00,250.65,250.66,250.17,250.18,7443.840393886552,233.8357,233.8451,233.3879,233.3973,7443.8404
2021-02-08 14:40:00,250.17,250.2,249.66,249.68,5153.349061442199,233.3879,233.4159,232.9121,232.9308,5153.3491
2021-02-08 14:45:00,249.63,249.67,249.47,249.47,8452.148938352651,232.8842,232.9215,232.7349,232.7349,8452.1489
2021-02-08 14:50:00,249.46,249.46,249.14,249.19,6172.940814442507,232.7256,232.7256,232.427,232.4737,6172.9408
2021-02-08 14:55:00,249.19,249.32,249.09,249.12,6895.066160631859,232.4737,232.5949,232.3804,232.4084,6895.0662
2021-02-08 15:00:00,249.14,249.24,248.9,249.17,10800.08205969843,232.427,232.5203,232.2031,232.455,10800.0821
2021-02-08 15:05:00,249.15,249.2,249.05,249.05,3640.373371627859,232.4363,232.483,232.3431,232.3431,3640.3734
2021-02-08 15:10:00,249.1,249.35,249.05,249.3,5309.262488460355,232.3897,232.6229,232.3431,232.5763,5309.2625
2021-02-08 15:15:00,249.3,249.3,249.02,249.29,14148.117755667246,232.5763,232.5763,232.3151,232.567,14148.1178
2021-02-08 15:20:00,249.3,249.82,249.3,249.55,10375.423120320032,232.5763,233.0614,232.5763,232.8095,10375.4231
2021-02-08 15:25:00,249.56,249.64,249.46,249.61,5138.9886142168425,232.8188,232.8935,232.7256,232.8655,5138.9886
2021-02-08 15:30:00,249.64,249.74,249.5,249.51,9835.880603138785,232.8935,232.9868,232.7629,232.7722,9835.8806
2021-02-08 15:35:00,249.51,249.51,249.34,249.34,8738.332136629397,232.7722,232.7722,232.6136,232.6136,8738.3321
2021-02-08 15:40:00,249.28,249.48,249.25,249.38,11213.45779054262,232.5576,232.7442,232.5296,232.6509,11213.4578
2021-02-08 15:45:00,249.43,249.6,249.37,249.56,21322.18689096317,232.6976,232.8562,232.6416,232.8188,21322.1869
2021-02-08 15:50:00,249.72,250.03,249.55,249.9,19706.63657811057,232.9681,233.2573,232.8095,233.136,19706.6366
2021-02-08 15:55:00,249.95,250.52,249.86,250.52,62617.7043799364,233.1827,233.7144,233.0987,233.7144,62617.7044
2021-02-09 09:30:00,249.99,250.78,248.73,250.63,34850.75392347933,233.22,233.957,232.0445,233.8171,34850.7539
2021-02-09 09:35:00,250.38,250.38,248.98,249.54,12924.402502820802,233.5838,233.5838,232.2778,232.8002,12924.4025
2021-02-09 09:40:00,249.9,249.9,248.83,249.55,20867.781310903683,233.136,233.136,232.1378,232.8095,20867.7813
2021-02-09 09:45:00,249.61,249.85,249.22,249.47,8481.895579033746,232.8655,233.0894,232.5017,232.7349,8481.8956
2021-02-09 09:50:00,249.52,249.88,249.31,249.56,6879.67996717612,232.7815,233.1174,232.5856,232.8188,6879.68
2021-02-09 09:55:00,249.69,249.81,249.19,249.19,12075.084624064006,232.9401,233.0521,232.4737,232.4737,12075.0846
2021-02-09 10:00:00,249.1,249.31,248.88,248.98,6977.125859062468,232.3897,232.5856,232.1845,232.2778,6977.1259
2021-02-09 10:05:00,248.88,249.63,248.88,248.98,10767.258180326187,232.1845,232.8842,232.1845,232.2778,10767.2582
2021-02-09 10:10:00,249.1,249.54,248.98,248.98,9468.66345266181,232.3897,232.8002,232.2778,232.2778,9468.6635
2021-02-09 10:15:00,249.02,249.25,248.92,248.92,4507.128936301159,232.3151,232.5296,232.2218,232.2218,4507.1289
2021-02-09 10:20:00,248.98,249.82,248.97,249.64,5351.3180839060415,232.2778,233.0614,232.2684,232.8935,5351.3181
2021-02-09 10:25:00,249.64,249.92,249.51,249.73,6615.037439737409,232.8935,233.1547,232.7722,232.9774,6615.0374
2021-02-09 10:30:00,249.7,250.13,249.57,249.65,7510.513898861422,232.9495,233.3506,232.8282,232.9028,7510.5139
2021-02-09 10:35:00,249.64,249.65,248.66,248.75,4896.912503846548,232.8935,232.9028,231.9792,232.0632,4896.9125
2021-02-09 10:40:00,248.82,248.92,248.34,248.34,7770.02769514822,232.1285,232.2218,231.6807,231.6807,7770.0277
2021-02-09 10:45:00,248.41,248.66,248.22,248.27,50074.87947481793,231.746,231.9792,231.5687,231.6154,50074.8795
2021-02-09 10:50:00,248.35,248.81,248.2,248.81,10501.589906657093,231.69,232.1192,231.5501,232.1192,10501.5899
2021-02-09 10:55:00,248.94,249.16,248.82,248.98,9936.40373371628,232.2404,232.4457,232.1285,232.2778,9936.4037
2021-02-09 11:00:00,249.03,249.75,248.88,249.75,21913.01671966356,232.3244,232.9961,232.1845,232.9961,21913.0167
2021-02-09 11:05:00,249.6,249.6,248.77,248.77,9483.023899887168,232.8562,232.8562,232.0818,232.0818,9483.0239
2021-02-09 11:10:00,248.88,249.2,248.82,249.2,9371.217560775463,232.1845,232.483,232.1285,232.483,9371.2176
2021-02-09 11:15:00,249.11,249.44,249.05,249.25,7627.448969125038,232.399,232.7069,232.3431,232.5296,7627.449
2021-02-09 11:20:00,249.23,249.55,249.23,249.24,4147.092009436865,232.511,232.8095,232.511,232.5203,4147.092
2021-02-09 11:25:00,249.25,249.33,248.99,249.1,5849.830751871987,232.5296,232.6043,232.2871,232.3897,5849.8308
2021-02-09 11:30:00,249.04,249.09,248.86,248.89,9208.12391014463,232.3337,232.3804,232.1658,232.1938,9208.1239
2021-02-09 11:35:00,248.96,248.96,248.81,248.91,27980.305672376653,232.2591,232.2591,232.1192,232.2124,27980.3057
2021-02-09 11:40:00,248.86,249.11,248.85,249.06,5927.787465381064,232.1658,232.399,232.1565,232.3524,5927.7875
2021-02-09 11:45:00,249.03,249.17,248.94,249.17,4974.869217355626,232.3244,232.455,232.2404,232.455,4974.8692
2021-02-09 11:50:00,249.13,249.26,249.06,249.17,3968.612165350292,232.4177,232.539,232.3524,232.455,3968.6122
2021-02-09 11:55:00,249.13,249.18,249.03,249.03,4624.064006564776,232.4177,232.4643,232.3244,232.3244,4624.064
2021-02-09 12:00:00,248.99,249.17,248.98,249.04,4220.945738024413,232.2871,232.455,232.2778,232.3337,4220.9457
2021-02-09 12:05:00,249.04,249.3,249.0,249.3,6394.502000205149,232.3337,232.5763,232.2964,232.5763,6394.502
2021-02-09 12:10:00,249.28,249.4,249.25,249.25,3037.2345881628885,232.5576,232.6696,232.5296,232.5296,3037.2346
2021-02-09 12:15:00,249.21,249.39,249.1,249.34,3166.4786131910964,232.4923,232.6602,232.3897,232.6136,3166.4786
2021-02-09 12:20:00,249.35,249.41,249.28,249.41,4582.008411119089,232.6229,232.6789,232.5576,232.6789,4582.0084
2021-02-09 12:25:00,249.38,249.62,249.38,249.55,5449.789722022772,232.6509,232.8748,232.6509,232.8095,5449.7897
2021-02-09 12:30:00,249.53,249.57,249.04,249.06,5514.411734536875,232.7909,232.8282,232.3337,232.3524,5514.4117
2021-02-09 12:35:00,249.08,249.1,248.72,248.72,3360.3446507334083,232.371,232.3897,232.0352,232.0352,3360.3447
2021-02-09 12:40:00,248.7,249.11,248.7,248.97,8865.52466919684,232.0165,232.399,232.0165,232.2684,8865.5247
2021-02-09 12:45:00,249.07,249.1,248.92,248.99,3304.954354292748,232.3617,232.3897,232.2218,232.2871,3304.9544
2021-02-09 12:50:00,249.03,249.12,248.74,248.86,4174.787157657195,232.3244,232.4084,232.0539,232.1658,4174.7872
2021-02-09 12:55:00,248.77,248.84,248.71,248.76,1564.26300133347,232.0818,232.1471,232.0259,232.0725,1564.263
2021-02-09 13:00:00,248.77,248.81,248.65,248.73,6488.870653400349,232.0818,232.1192,231.9699,232.0445,6488.8707
2021-02-09 13:05:00,248.67,248.73,248.47,248.49,4350.189763052621,231.9885,232.0445,231.802,231.8206,4350.1898
2021-02-09 13:10:00,248.49,248.61,248.11,248.11,67090.98369063494,231.8206,231.9326,231.4661,231.4661,67090.9837
2021-02-09 13:15:00,247.94,248.0,247.7,247.76,5302.082264847676,231.3075,231.3635,231.0836,231.1396,5302.0823
2021-02-09 13:20:00,247.66,247.77,247.53,247.54,7230.485177966971,231.0463,231.1489,230.925,230.9344,7230.4852
2021-02-09 13:25:00,247.46,247.8,247.46,247.66,3918.350600061545,230.8597,231.1769,230.8597,231.0463,3918.3506
2021-02-09 13:30:00,247.57,247.82,247.53,247.61,4626.115499025541,230.9623,231.1956,230.925,230.9997,4626.1155
2021-02-09 13:35:00,247.58,247.61,247.27,247.36,4451.738639860499,230.9717,230.9997,230.6825,230.7664,4451.7386
2021-02-09 13:40:00,247.3,247.3,247.2,247.3,3512.155092830033,230.7105,230.7105,230.6172,230.7105,3512.1551
2021-02-09 13:45:00,247.28,247.3,247.05,247.18,2771.566314493794,230.6918,230.7105,230.4772,230.5985,2771.5663
2021-02-09 13:50:00,247.11,247.11,246.87,246.9,3960.406195507231,230.5332,230.5332,230.3093,230.3373,3960.4062
2021-02-09 13:55:00,246.96,247.03,246.87,246.95,5222.0740588778335,230.3933,230.4586,230.3093,230.3839,5222.0741
2021-02-09 14:00:00,247.01,247.19,246.95,246.99,2555.133859883065,230.4399,230.6078,230.3839,230.4212,2555.1339
2021-02-09 14:05:00,247.0,247.11,246.96,247.02,3868.089034772797,230.4306,230.5332,230.3933,230.4492,3868.089
2021-02-09 14:10:00,247.0,247.0,246.88,246.88,6084.726638629602,230.4306,230.4306,230.3186,230.3186,6084.7266
2021-02-09 14:15:00,246.84,246.92,246.81,246.9,7824.392245358498,230.2813,230.3559,230.2533,230.3373,7824.3922
2021-02-09 14:20:00,246.83,246.87,246.69,246.87,3909.118883988101,230.272,230.3093,230.1414,230.3093,3909.1189
2021-02-09 14:25:00,246.79,246.97,246.76,246.91,5535.95240537491,230.2347,230.4026,230.2067,230.3466,5535.9524
2021-02-09 14:30:00,246.91,247.6,246.8,247.47,152210.48312647452,230.3466,230.9903,230.244,230.869,152210.4831
2021-02-09 14:35:00,247.38,247.42,247.22,247.36,3425.992409477895,230.7851,230.8224,230.6358,230.7664,3425.9924
2021-02-09 14:40:00,247.38,247.4,247.06,247.15,8309.570212329469,230.7851,230.8037,230.4866,230.5705,8309.5702
2021-02-09 14:45:00,247.14,247.24,247.14,247.16,3676.2744896912495,230.5612,230.6545,230.5612,230.5798,3676.2745
2021-02-09 14:50:00,247.23,247.53,247.23,247.53,4441.481177556672,230.6451,230.925,230.6451,230.925,4441.4812
2021-02-09 14:55:00,247.47,247.77,247.41,247.73,3309.0573392142783,230.869,231.1489,230.8131,231.1116,3309.0573
2021-02-09 15:00:00,247.66,247.68,247.48,247.55,7819.263514206585,231.0463,231.065,230.8784,230.9437,7819.2635
2021-02-09 15:05:00,247.59,247.62,247.4,247.51,5287.72181762232,230.981,231.009,230.8037,230.9064,5287.7218
2021-02-09 15:10:00,247.48,247.48,247.26,247.3,6423.222894655862,230.8784,230.8784,230.6731,230.7105,6423.2229
2021-02-09 15:15:00,247.27,247.33,247.18,247.22,10542.619755872396,230.6825,230.7384,230.5985,230.6358,10542.6198
2021-02-09 15:20:00,247.22,247.46,247.22,247.28,13495.743153143912,230.6358,230.8597,230.6358,230.6918,13495.7432
2021-02-09 15:25:00,247.29,247.4,247.17,247.29,5987.280746743256,230.7011,230.8037,230.5892,230.7011,5987.2807
2021-02-09 15:30:00,247.25,247.47,247.25,247.45,8655.246691968407,230.6638,230.869,230.6638,230.8504,8655.2467
2021-02-09 15:35:00,247.43,247.45,247.23,247.45,11976.612985947277,230.8317,230.8504,230.6451,230.8504,11976.613
2021-02-09 15:40:00,247.41,247.61,247.39,247.53,7034.567647963893,230.8131,230.9997,230.7944,230.925,7034.5676
2021-02-09 15:45:00,247.55,247.55,247.1,247.22,14141.963278284951,230.9437,230.9437,230.5239,230.6358,14141.9633
2021-02-09 15:50:00,247.2,247.52,247.16,247.26,22103.80551851472,230.6172,230.9157,230.5798,230.6731,22103.8055
2021-02-09 15:55:00,247.34,247.81,247.1,247.72,55639.55277464355,230.7478,231.1862,230.5239,231.1023,55639.5528
2021-02-10 09:30:00,249.8,249.92,248.39,249.59,22226.895066160632,233.0427,233.1547,231.7273,232.8468,22226.8951
2021-02-10 09:35:00,249.67,250.35,249.66,249.93,10034.875371833008,232.9215,233.5559,232.9121,233.164,10034.8754
2021-02-10 09:40:00,249.92,250.14,248.86,249.28,5045.645707252025,233.1547,233.3599,232.1658,232.5576,5045.6457
2021-02-10 09:45:00,249.16,249.21,248.39,249.05,9618.42240229767,232.4457,232.4923,231.7273,232.3431,9618.4224
2021-02-10 09:50:00,249.27,249.33,248.97,249.16,3339.829726125756,232.5483,232.6043,232.2684,232.4457,3339.8297
2021-02-10 09:55:00,249.35,249.35,248.57,248.75,5235.408759872807,232.6229,232.6229,231.8953,232.0632,5235.4088
2021-02-10 10:00:00,248.8,249.15,248.39,248.52,7578.213150066673,232.1098,232.4363,231.7273,231.8486,7578.2132
2021-02-10 10:05:00,248.67,248.67,247.95,248.16,5648.7844907169965,231.9885,231.9885,231.3168,231.5128,5648.7845
2021-02-10 10:10:00,248.18,248.4,247.72,247.72,7409.990768283927,231.5314,231.7367,231.1023,231.1023,7409.9908
2021-02-10 10:15:00,247.75,247.87,247.54,247.87,12687.45512360242,231.1303,231.2422,230.9344,231.2422,12687.4551
2021-02-10 10:20:00,247.83,247.86,247.34,247.62,8236.742229972304,231.2049,231.2329,230.7478,231.009,8236.7422
2021-02-10 10:25:00,247.75,247.98,247.39,247.59,5176.941224740999,231.1303,231.3448,230.7944,230.981,5176.9412
2021-02-10 10:30:00,247.66,247.87,247.16,247.28,4280.439019386604,231.0463,231.2422,230.5798,230.6918,4280.439
2021-02-10 10:35:00,247.42,247.63,247.29,247.31,1743.7685916504256,230.8224,231.0183,230.7011,230.7198,1743.7686
2021-02-10 10:40:00,247.45,247.46,246.67,246.77,6908.400861626833,230.8504,230.8597,230.1227,230.216,6908.4009
2021-02-10 10:45:00,246.67,247.09,246.67,247.06,5282.593086470407,230.1227,230.5145,230.1227,230.4866,5282.5931
2021-02-10 10:50:00,247.06,247.32,246.16,246.58,16985.331828905528,230.4866,230.7291,229.6469,230.0388,16985.3318
2021-02-10 10:55:00,246.62,246.97,245.75,246.97,24647.65616986357,230.0761,230.4026,229.2644,230.4026,24647.6562
2021-02-10 11:00:00,247.07,247.21,246.79,246.89,4613.8065442609495,230.4959,230.6265,230.2347,230.328,4613.8065
2021-02-10 11:05:00,246.78,247.24,246.64,246.81,5510.308749615345,230.2253,230.6545,230.0947,230.2533,5510.3087
2021-02-10 11:10:00,246.92,247.23,246.67,246.81,15671.350907785412,230.3559,230.6451,230.1227,230.2533,15671.3509
2021-02-10 11:15:00,246.76,246.9,246.44,246.9,4334.803569596882,230.2067,230.3373,229.9081,230.3373,4334.8036
2021-02-10 11:20:00,246.8,247.22,246.7,246.99,3472.150989845112,230.244,230.6358,230.1507,230.4212,3472.151
2021-02-10 11:25:00,247.18,247.46,247.11,247.33,4721.509898451123,230.5985,230.8597,230.5332,230.7384,4721.5099
2021-02-10 11:30:00,247.15,247.26,246.96,247.15,3831.162170479023,230.5705,230.6731,230.3933,230.5705,3831.1622
2021-02-10 11:35:00,247.23,247.38,246.65,246.78,7477.690019489178,230.6451,230.7851,230.1041,230.2253,7477.69
2021-02-10 11:40:00,246.64,247.05,246.63,246.84,1641.1939686121652,230.0947,230.4772,230.0854,230.2813,1641.194
2021-02-10 11:45:00,246.84,246.84,246.39,246.45,2241.2555133859883,230.2813,230.2813,229.8615,229.9175,2241.2555
2021-02-10 11:50:00,246.37,246.57,246.1,246.5,3841.4196327828495,229.8428,230.0294,229.591,229.9641,3841.4196
2021-02-10 11:55:00,246.6,246.95,246.6,246.65,1026.771976612986,230.0574,230.3839,230.0574,230.1041,1026.772
2021-02-10 12:00:00,246.54,246.63,246.1,246.21,4598.420350805211,230.0014,230.0854,229.591,229.6936,4598.4204
2021-02-10 12:05:00,246.21,246.34,246.18,246.34,923.171607344343,229.6936,229.8149,229.6656,229.8149,923.1716
2021-02-10 12:10:00,246.2,246.44,246.16,246.37,4680.480049235819,229.6842,229.9081,229.6469,229.8428,4680.48
2021-02-10 12:15:00,246.44,246.44,245.92,245.92,3898.8614216842752,229.9081,229.9081,229.423,229.423,3898.8614
2021-02-10 12:20:00,245.99,246.04,245.76,245.78,5779.054261975587,229.4883,229.535,229.2738,229.2924,5779.0543
2021-02-10 12:25:00,245.88,246.05,245.84,245.95,5173.863986049851,229.3857,229.5443,229.3484,229.451,5173.864
2021-02-10 12:30:00,245.89,246.09,245.75,246.07,9603.036208841932,229.395,229.5816,229.2644,229.563,9603.0362
2021-02-10 12:35:00,246.07,246.44,246.06,246.32,3541.9017335111294,229.563,229.9081,229.5536,229.7962,3541.9017
2021-02-10 12:40:00,246.26,246.36,246.19,246.35,2731.5622115088727,229.7402,229.8335,229.6749,229.8242,2731.5622
2021-02-10 12:45:00,246.33,246.79,246.33,246.49,4577.905426197559,229.8055,230.2347,229.8055,229.9548,4577.9054
2021-02-10 12:50:00,246.48,246.66,246.34,246.44,18034.67022258693,229.9455,230.1134,229.8149,229.9081,18034.6702
2021-02-10 12:55:00,246.41,246.55,246.08,246.08,8478.8183403426,229.8802,230.0108,229.5723,229.5723,8478.8183
2021-02-10 13:00:00,246.16,246.16,245.99,246.13,2008.4111190891367,229.6469,229.6469,229.4883,229.6189,2008.4111
2021-02-10 13:05:00,246.04,246.19,246.03,246.19,1965.329777413068,229.535,229.6749,229.5256,229.6749,1965.3298
2021-02-10 13:10:00,246.18,246.21,246.11,246.21,923.171607344343,229.6656,229.6936,229.6003,229.6936,923.1716
2021-02-10 13:15:00,246.14,246.49,246.14,246.44,2461.790952918248,229.6283,229.9548,229.6283,229.9081,2461.791
2021-02-10 13:20:00,246.34,246.37,245.95,246.01,4077.341265770848,229.8149,229.8428,229.451,229.507,4077.3413
2021-02-10 13:25:00,246.05,246.2,245.98,246.17,1708.893219817417,229.5443,229.6842,229.479,229.6563,1708.8932
2021-02-10 13:30:00,246.11,246.44,246.1,246.36,2067.9044004513285,229.6003,229.9081,229.591,229.8335,2067.9044
2021-02-10 13:35:00,246.38,246.44,246.1,246.11,3788.080828802954,229.8522,229.9081,229.591,229.6003,3788.0808
2021-02-10 13:40:00,246.24,246.4,246.18,246.36,2923.3767565904195,229.7216,229.8708,229.6656,229.8335,2923.3768
2021-02-10 13:45:00,246.44,246.44,246.33,246.38,3664.9912811570416,229.9081,229.9081,229.8055,229.8522,3664.9913
2021-02-10 13:50:00,246.4,246.58,246.39,246.54,4206.585290799057,229.8708,230.0388,229.8615,230.0014,4206.5853
2021-02-10 13:55:00,246.45,246.96,246.44,246.88,3988.1013437275615,229.9175,230.3933,229.9081,230.3186,3988.1013
2021-02-10 14:00:00,246.91,247.06,246.66,246.97,7135.090778541388,230.3466,230.4866,230.1134,230.4026,7135.0908
2021-02-10 14:05:00,246.92,247.19,246.73,246.73,12067.904400451327,230.3559,230.6078,230.1787,230.1787,12067.9044
2021-02-10 14:10:00,246.72,247.0,246.44,247.0,6348.343419837932,230.1694,230.4306,229.9081,230.4306,6348.3434
2021-02-10 14:15:00,246.93,247.11,246.79,247.11,6901.220638014155,230.3653,230.5332,230.2347,230.5332,6901.2206
2021-02-10 14:20:00,247.08,247.1,246.66,247.05,5569.802030977536,230.5052,230.5239,230.1134,230.4772,5569.802
2021-02-10 14:25:00,247.05,247.37,246.99,247.32,9502.513078264436,230.4772,230.7758,230.4212,230.7291,9502.5131
2021-02-10 14:30:00,247.32,247.65,247.25,247.62,7532.054569699456,230.7291,231.037,230.6638,231.009,7532.0546
2021-02-10 14:35:00,247.6,247.79,247.37,247.46,12147.91260642117,230.9903,231.1676,230.7758,230.8597,12147.9126
2021-02-10 14:40:00,247.45,247.61,247.34,247.34,5310.288234690737,230.8504,230.9997,230.7478,230.7478,5310.2882
2021-02-10 14:45:00,247.25,247.4,247.12,247.37,4278.387526925839,230.6638,230.8037,230.5425,230.7758,4278.3875
2021-02-10 14:50:00,247.22,247.25,247.0,247.11,8837.82952097651,230.6358,230.6638,230.4306,230.5332,8837.8295
2021-02-10 14:55:00,247.07,247.22,246.99,247.16,5736.9986665299,230.4959,230.6358,230.4212,230.5798,5736.9987
2021-02-10 15:00:00,247.17,247.49,247.11,247.17,6700.174376859165,230.5892,230.8877,230.5332,230.5892,6700.1744
2021-02-10 15:05:00,247.07,247.22,246.78,246.78,5586.213970663657,230.4959,230.6358,230.2253,230.2253,5586.214
2021-02-10 15:10:00,246.86,247.17,246.8,247.09,5820.084111190891,230.3,230.5892,230.244,230.5145,5820.0841
2021-02-10 15:15:00,247.1,247.12,246.8,246.97,9865.62724381988,230.5239,230.5425,230.244,230.4026,9865.6272
2021-02-10 15:20:00,246.91,246.93,246.53,246.61,6382.193045440557,230.3466,230.3653,229.9921,230.0667,6382.193
2021-02-10 15:25:00,246.62,246.7,246.29,246.62,14779.977433582932,230.0761,230.1507,229.7682,230.0761,14779.9774
2021-02-10 15:30:00,246.49,247.0,246.49,246.98,4868.191609395835,229.9548,230.4306,229.9548,230.4119,4868.1916
2021-02-10 15:35:00,246.92,247.44,246.84,247.3,22674.120422607444,230.3559,230.8411,230.2813,230.7105,22674.1204
2021-02-10 15:40:00,247.33,247.43,246.6,246.73,33978.86962765412,230.7384,230.8317,230.0574,230.1787,33978.8696
2021-02-10 15:45:00,246.62,247.04,246.52,247.04,12893.630115909324,230.0761,230.4679,229.9828,230.4679,12893.6301
2021-02-10 15:50:00,246.79,246.87,246.45,246.45,15372.858754744077,230.2347,230.3093,229.9175,229.9175,15372.8588
2021-02-10 15:55:00,246.4,246.75,246.26,246.75,30271.82275105139,229.8708,230.1973,229.7402,230.1973,30271.8228
2021-02-11 09:30:00,247.88,247.88,246.65,247.2,16453.99528156734,231.2515,231.2515,230.1041,230.6172,16453.9953
2021-02-11 09:35:00,246.91,247.11,246.22,246.91,5819.058364960509,230.3466,230.5332,229.7029,230.3466,5819.0584
2021-02-11 09:40:00,246.93,247.2,246.41,246.42,10944.712278182376,230.3653,230.6172,229.8802,229.8895,10944.7123
2021-02-11 09:45:00,246.34,246.83,246.16,246.32,16093.958354703043,229.8149,230.272,229.6469,229.7962,16093.9584
2021-02-11 09:50:00,246.43,246.44,245.41,245.55,14509.180428761923,229.8988,229.9081,228.9472,229.0778,14509.1804
2021-02-11 09:55:00,245.3,245.3,244.74,244.88,12918.248025438506,228.8446,228.8446,228.3222,228.4528,12918.248
2021-02-11 10:00:00,244.96,245.46,244.95,245.03,6121.653502923376,228.5274,228.9939,228.5181,228.5927,6121.6535
2021-02-11 10:05:00,245.02,245.27,244.66,245.2,12311.006257052004,228.5834,228.8166,228.2476,228.7513,12311.0063
2021-02-11 10:10:00,245.15,245.28,244.42,244.43,8775.259000923172,228.7047,228.826,228.0237,228.033,8775.259
2021-02-11 10:15:00,244.52,245.28,244.52,244.9,8959.89332239204,228.1169,228.826,228.1169,228.4715,8959.8933
2021-02-11 10:20:00,244.87,245.25,244.72,245.15,4001.436044722536,228.4435,228.798,228.3035,228.7047,4001.436
2021-02-11 10:25:00,245.18,245.37,244.94,245.37,5592.368448045953,228.7327,228.9099,228.5088,228.9099,5592.3684
2021-02-11 10:30:00,245.27,245.88,245.27,245.82,1846.343214688686,228.8166,229.3857,228.8166,229.3297,1846.3432
2021-02-11 10:35:00,245.91,246.04,245.72,245.75,7412.042260744692,229.4137,229.535,229.2364,229.2644,7412.0423
2021-02-11 10:40:00,245.82,246.27,245.78,245.87,17184.326597599753,229.3297,229.7495,229.2924,229.3764,17184.3266
2021-02-11 10:45:00,245.97,245.99,245.65,245.85,4648.681916093959,229.4697,229.4883,229.1711,229.3577,4648.6819
2021-02-11 10:50:00,245.79,246.16,245.79,246.16,4241.460662632065,229.3017,229.6469,229.3017,229.6469,4241.4607
2021-02-11 10:55:00,246.17,246.17,245.53,245.53,5452.866960713919,229.6563,229.6563,229.0592,229.0592,5452.867
2021-02-11 11:00:00,245.48,245.53,245.2,245.46,2718.227510513899,229.0125,229.0592,228.7513,228.9939,2718.2275
2021-02-11 11:05:00,245.46,245.48,245.25,245.3,12714.124525592368,228.9939,229.0125,228.798,228.8446,12714.1245
2021-02-11 11:10:00,245.28,245.38,244.92,244.96,6962.765411837111,228.826,228.9193,228.4901,228.5274,6962.7654
2021-02-11 11:15:00,245.01,245.44,245.01,245.36,7186.378090060519,228.5741,228.9752,228.5741,228.9006,7186.3781
2021-02-11 11:20:00,245.43,245.6,245.28,245.28,5449.789722022772,228.9659,229.1245,228.826,228.826,5449.7897
2021-02-11 11:25:00,245.37,245.75,245.33,245.67,2817.724894861012,228.9099,229.2644,228.8726,229.1898,2817.7249
2021-02-11 11:30:00,245.67,245.97,245.56,245.9,6610.934454815878,229.1898,229.4697,229.0872,229.4044,6610.9345
2021-02-11 11:35:00,245.98,246.25,245.9,246.03,5290.799056313468,229.479,229.7309,229.4044,229.5256,5290.7991
2021-02-11 11:40:00,245.93,245.96,245.61,245.67,4644.578931172428,229.4324,229.4603,229.1338,229.1898,4644.5789
2021-02-11 11:45:00,245.6,245.78,245.51,245.67,5414.914350189762,229.1245,229.2924,229.0405,229.1898,5414.9144
2021-02-11 11:50:00,245.65,245.79,245.64,245.79,2386.9114781003177,229.1711,229.3017,229.1618,229.3017,2386.9115
2021-02-11 11:55:00,245.74,245.75,245.39,245.39,7674.633295722638,229.2551,229.2644,228.9286,228.9286,7674.6333
2021-02-11 12:00:00,245.47,245.47,245.32,245.37,4147.092009436865,229.0032,229.0032,228.8633,228.9099,4147.092
2021-02-11 12:05:00,245.36,245.37,245.21,245.31,2989.024515334906,228.9006,228.9099,228.7607,228.8539,2989.0245
2021-02-11 12:10:00,245.34,245.61,245.26,245.41,5677.505385167709,228.8819,229.1338,228.8073,228.9472,5677.5054
2021-02-11 12:15:00,245.43,245.53,245.1,245.15,6048.825520566212,228.9659,229.0592,228.658,228.7047,6048.8255
2021-02-11 12:20:00,245.21,245.58,245.19,245.49,3951.174479433788,228.7607,229.1058,228.742,229.0219,3951.1745
2021-02-11 12:25:00,245.46,245.55,245.11,245.11,8119.807159708687,228.9939,229.0778,228.6674,228.6674,8119.8072
2021-02-11 12:30:00,245.11,245.25,244.91,245.05,5730.844189147605,228.6674,228.798,228.4808,228.6114,5730.8442
2021-02-11 12:35:00,245.28,245.29,245.11,245.22,3377.782336649913,228.826,228.8353,228.6674,228.77,3377.7823
2021-02-11 12:40:00,245.27,245.28,244.95,244.95,4108.113652682327,228.8166,228.826,228.5181,228.5181,4108.1137
2021-02-11 12:45:00,245.04,245.04,244.65,245.02,1743.7685916504256,228.6021,228.6021,228.2382,228.5834,1743.7686
2021-02-11 12:50:00,244.96,245.12,244.89,244.9,1538.6193455739049,228.5274,228.6767,228.4621,228.4715,1538.6193
2021-02-11 12:55:00,244.96,245.01,244.76,244.89,2833.1110883167503,228.5274,228.5741,228.3408,228.4621,2833.1111
2021-02-11 13:00:00,244.93,245.02,244.78,245.02,3097.753615755462,228.4994,228.5834,228.3595,228.5834,3097.7536
2021-02-11 13:05:00,244.93,245.32,244.92,245.32,10824.699969227611,228.4994,228.8633,228.4901,228.8633,10824.7
2021-02-11 13:10:00,245.26,245.46,245.2,245.4,3001.3334700994974,228.8073,228.9939,228.7513,228.9379,3001.3335
2021-02-11 13:15:00,245.33,245.38,245.21,245.27,3213.6629397886963,228.8726,228.9193,228.7607,228.8166,3213.6629
2021-02-11 13:20:00,245.27,245.37,245.18,245.31,5641.604267104318,228.8166,228.9099,228.7327,228.8539,5641.6043
2021-02-11 13:25:00,245.3,245.4,245.22,245.37,1679.1465791363216,228.8446,228.9379,228.77,228.9099,1679.1466
2021-02-11 13:30:00,245.35,245.48,245.29,245.47,4263.001333470099,228.8913,229.0125,228.8353,229.0032,4263.0013
2021-02-11 13:35:00,245.43,245.62,245.43,245.49,2655.65699046056,228.9659,229.1432,228.9659,229.0219,2655.657
2021-02-11 13:40:00,245.47,245.84,245.47,245.67,10665.70930351831,229.0032,229.3484,229.0032,229.1898,10665.7093
2021-02-11 13:45:00,245.69,245.85,245.63,245.79,6755.564673299826,229.2085,229.3577,229.1525,229.3017,6755.5647
2021-02-11 13:50:00,245.75,245.85,245.69,245.85,1563.2372551030874,229.2644,229.3577,229.2085,229.3577,1563.2373
2021-02-11 13:55:00,245.78,245.82,245.67,245.73,3563.442404349164,229.2924,229.3297,229.1898,229.2458,3563.4424
2021-02-11 14:00:00,245.65,245.66,245.3,245.3,2079.187608985537,229.1711,229.1805,228.8446,228.8446,2079.1876
2021-02-11 14:05:00,245.26,245.6,245.26,245.6,12904.913324443532,228.8073,229.1245,228.8073,229.1245,12904.9133
2021-02-11 14:10:00,245.58,245.84,245.58,245.84,1889.4245563647555,229.1058,229.3484,229.1058,229.3484,1889.4246
2021-02-11 14:15:00,245.78,245.81,245.65,245.73,14069.135295927788,229.2924,229.3204,229.1711,229.2458,14069.1353
2021-02-11 14:20:00,245.72,245.81,245.71,245.71,2650.5282593086467,229.2364,229.3204,229.2271,229.2271,2650.5283
2021-02-11 14:25:00,245.74,245.8,245.65,245.78,4114.268130064622,229.2551,229.3111,229.1711,229.2924,4114.2681
2021-02-11 14:30:00,245.78,245.95,245.72,245.92,3196.225253872192,229.2924,229.451,229.2364,229.423,3196.2253
2021-02-11 14:35:00,245.92,245.92,245.7,245.79,2659.7599753820905,229.423,229.423,229.2178,229.3017,2659.76
2021-02-11 14:40:00,245.73,245.8,245.67,245.77,8325.982152015591,229.2458,229.3111,229.1898,229.2831,8325.9822
2021-02-11 14:45:00,245.82,245.84,245.62,245.62,6235.511334495845,229.3297,229.3484,229.1432,229.1432,6235.5113
2021-02-11 14:50:00,245.67,245.72,245.64,245.67,6101.138578315725,229.1898,229.2364,229.1618,229.1898,6101.1386
2021-02-11 14:55:00,245.71,245.74,245.61,245.62,4798.440865729818,229.2271,229.2551,229.1338,229.1432,4798.4409
2021-02-11 15:00:00,245.66,245.68,245.58,245.68,2958.252128423428,229.1805,229.1991,229.1058,229.1991,2958.2521
2021-02-11 15:05:00,245.7,246.51,245.68,246.51,10072.827982357165,229.2178,229.9734,229.1991,229.9734,10072.828
2021-02-11 15:10:00,246.46,246.7,246.16,246.65,15187.198687044824,229.9268,230.1507,229.6469,230.1041,15187.1987
2021-02-11 15:15:00,246.59,246.7,245.93,246.05,5793.414709200943,230.0481,230.1507,229.4324,229.5443,5793.4147
2021-02-11 15:20:00,246.08,246.08,245.81,245.91,5890.860601087291,229.5723,229.5723,229.3204,229.4137,5890.8606
2021-02-11 15:25:00,245.91,246.06,245.83,246.06,3448.5588265463125,229.4137,229.5536,229.3391,229.5536,3448.5588
2021-02-11 15:30:00,246.06,246.07,245.82,245.87,6482.7161760180525,229.5536,229.563,229.3297,229.3764,6482.7162
2021-02-11 15:35:00,245.91,245.96,245.8,245.86,4385.065134885629,229.4137,229.4603,229.3111,229.3671,4385.0651
2021-02-11 15:40:00,245.88,246.27,245.81,246.27,8557.80080008206,229.3857,229.7495,229.3204,229.7495,8557.8008
2021-02-11 15:45:00,246.24,246.63,246.23,246.49,12896.707354600472,229.7216,230.0854,229.7122,229.9548,12896.7074
2021-02-11 15:50:00,246.53,246.67,246.4,246.5,23085.44466099087,229.9921,230.1227,229.8708,229.9641,23085.4447
2021-02-11 15:55:00,246.49,247.03,246.33,247.03,94434.300953944,229.9548,230.4586,229.8055,230.4586,94434.301
2021-02-12 09:30:00,247.39,247.79,246.05,247.78,31472.97158682942,230.7944,231.1676,229.5443,231.1583,31472.9716
2021-02-12 09:35:00,247.99,248.37,247.83,248.25,6370.9098369063495,231.3542,231.7087,231.2049,231.5967,6370.9098
2021-02-12 09:40:00,248.37,248.38,248.11,248.33,2586.9319930249253,231.7087,231.718,231.4661,231.6714,2586.932
2021-02-12 09:45:00,248.35,249.09,247.95,249.09,7010.975484665094,231.69,232.3804,231.3168,232.3804,7010.9755
2021-02-12 09:50:00,248.96,249.05,248.72,249.03,4041.440147707457,232.2591,232.3431,232.0352,232.3244,4041.4401
2021-02-12 09:55:00,249.06,249.32,248.19,248.19,11765.30926248846,232.3524,232.5949,231.5407,231.5407,11765.3093
2021-02-12 10:00:00,248.18,249.07,248.18,248.66,3619.858447020207,231.5314,232.3617,231.5314,231.9792,3619.8584
2021-02-12 10:05:00,248.54,248.78,248.54,248.78,2126.3719355831367,231.8673,232.0912,231.8673,232.0912,2126.3719
2021-02-12 10:10:00,248.78,248.93,248.61,248.61,10049.235819058364,232.0912,232.2311,231.9326,231.9326,10049.2358
2021-02-12 10:15:00,248.72,249.68,248.72,249.62,9265.565699046056,232.0352,232.9308,232.0352,232.8748,9265.5657
2021-02-12 10:20:00,249.68,249.83,249.55,249.68,7355.626218073648,232.9308,233.0707,232.8095,232.9308,7355.6262
2021-02-12 10:25:00,249.74,249.87,249.0,249.03,2810.544671248333,232.9868,233.1081,232.2964,232.3244,2810.5447
2021-02-12 10:30:00,249.12,249.39,249.05,249.08,14469.176325777002,232.4084,232.6602,232.3431,232.371,14469.1763
2021-02-12 10:35:00,249.18,249.71,249.15,249.59,5924.710226689916,232.4643,232.9588,232.4363,232.8468,5924.7102
2021-02-12 10:40:00,249.54,249.94,249.51,249.91,5385.167709508667,232.8002,233.1734,232.7722,233.1454,5385.1677
2021-02-12 10:45:00,249.93,250.33,249.8,250.19,4654.836393476254,233.164,233.5372,233.0427,233.4066,4654.8364
2021-02-12 10:50:00,250.22,250.57,249.99,250.28,11824.80254385065,233.4346,233.7611,233.22,233.4905,11824.8025
2021-02-12 10:55:00,250.17,250.17,249.36,249.36,12978.76705303108,233.3879,233.3879,232.6323,232.6323,12978.7671
2021-02-12 11:00:00,249.29,249.55,248.93,249.42,8519.848189557903,232.567,232.8095,232.2311,232.6882,8519.8482
2021-02-12 11:05:00,249.35,249.42,249.15,249.26,8380.346702225868,232.6229,232.6882,232.4363,232.539,8380.3467
2021-02-12 11:10:00,249.16,249.71,249.09,249.45,6412.965432352036,232.4457,232.9588,232.3804,232.7162,6412.9654
2021-02-12 11:15:00,249.41,249.77,249.4,249.68,26962.76541183711,232.6789,233.0148,232.6696,232.9308,26962.7654
2021-02-12 11:20:00,249.69,250.12,249.51,250.12,10065.647758744486,232.9401,233.3413,232.7722,233.3413,10065.6478
2021-02-12 11:25:00,250.03,250.03,248.73,249.01,14939.993845522617,233.2573,233.2573,232.0445,232.3057,14939.9938
2021-02-12 11:30:00,249.03,249.43,248.81,249.17,5742.127397681813,232.3244,232.6976,232.1192,232.455,5742.1274
2021-02-12 11:35:00,249.33,249.92,249.33,249.55,14823.058775259,232.6043,233.1547,232.6043,232.8095,14823.0588
2021-02-12 11:40:00,249.38,249.57,249.33,249.51,3656.785311313981,232.6509,232.8282,232.6043,232.7722,3656.7853
2021-02-12 11:45:00,249.45,249.7,249.39,249.39,3700.8923992204327,232.7162,232.9495,232.6602,232.6602,3700.8924
2021-02-12 11:50:00,249.37,249.52,249.27,249.48,3941.942763360345,232.6416,232.7815,232.5483,232.7442,3941.9428
2021-02-12 11:55:00,249.34,249.6,249.34,249.52,2848.4972817724893,232.6136,232.8562,232.6136,232.7815,2848.4973
2021-02-12 12:00:00,249.55,249.8,249.55,249.8,4642.527438711662,232.8095,233.0427,232.8095,233.0427,4642.5274
2021-02-12 12:05:00,249.68,249.81,249.53,249.62,9784.593291619653,232.9308,233.0521,232.7909,232.8748,9784.5933
2021-02-12 12:10:00,249.57,249.78,249.57,249.71,4213.765514411734,232.8282,233.0241,232.8282,232.9588,4213.7655
2021-02-12 12:15:00,249.64,249.94,249.63,249.78,28622.422812596164,232.8935,233.1734,232.8842,233.0241,28622.4228
2021-02-12 12:20:00,249.78,249.92,249.39,249.61,30628.78243922453,233.0241,233.1547,232.6602,232.8655,30628.7824
2021-02-12 12:25:00,249.57,249.76,249.44,249.54,24184.01887373064,232.8282,233.0054,232.7069,232.8002,24184.0189
2021-02-12 12:30:00,249.54,249.7,249.3,249.65,13294.69689198892,232.8002,232.9495,232.5763,232.9028,13294.6969
2021-02-12 12:35:00,249.56,250.02,249.55,249.88,23667.042773617806,232.8188,233.248,232.8095,233.1174,23667.0428
2021-02-12 12:40:00,249.84,250.01,249.67,250.01,11283.208534208636,233.0801,233.2387,232.9215,233.2387,11283.2085
2021-02-12 12:45:00,249.96,249.96,249.76,249.94,7891.065750333367,233.192,233.192,233.0054,233.1734,7891.0658
2021-02-12 12:50:00,249.79,249.96,249.76,249.76,3206.482716176018,233.0334,233.192,233.0054,233.0054,3206.4827
2021-02-12 12:55:00,249.77,249.92,249.72,249.76,6945.327725920607,233.0148,233.1547,232.9681,233.0054,6945.3277
2021-02-12 13:00:00,249.72,249.78,249.49,249.49,4381.987896194481,232.9681,233.0241,232.7535,232.7535,4381.9879
2021-02-12 13:05:00,249.48,249.66,249.17,249.18,2461.790952918248,232.7442,232.9121,232.455,232.4643,2461.791
2021-02-12 13:10:00,249.25,249.31,249.15,249.19,4364.550210277977,232.5296,232.5856,232.4363,232.4737,4364.5502
2021-02-12 13:15:00,249.23,249.35,249.01,249.12,5405.68263411632,232.511,232.6229,232.3057,232.4084,5405.6826
2021-02-12 13:20:00,248.95,249.23,248.81,249.23,7302.287414093753,232.2498,232.511,232.1192,232.511,7302.2874
2021-02-12 13:25:00,249.28,249.28,248.92,249.21,6147.297158682942,232.5576,232.5576,232.2218,232.4923,6147.2972
2021-02-12 13:30:00,249.13,249.39,249.12,249.39,8729.100420555955,232.4177,232.6602,232.4084,232.6602,8729.1004
2021-02-12 13:35:00,249.34,249.39,249.12,249.22,9085.034362498718,232.6136,232.6602,232.4084,232.5017,9085.0344
2021-02-12 13:40:00,249.19,249.19,248.82,249.08,7416.145245666222,232.4737,232.4737,232.1285,232.371,7416.1452
2021-02-12 13:45:00,249.08,249.12,248.9,248.94,3473.176736075495,232.371,232.4084,232.2031,232.2404,3473.1767
2021-02-12 13:50:00,248.88,248.92,248.8,248.84,6264.232228946558,232.1845,232.2218,232.1098,232.1471,6264.2322
2021-02-12 13:55:00,248.91,248.94,248.74,248.84,7348.44599446097,232.2124,232.2404,232.0539,232.1471,7348.446
2021-02-12 14:00:00,248.81,249.02,248.81,249.01,7191.506821212432,232.1192,232.3151,232.1192,232.3057,7191.5068
2021-02-12 14:05:00,249.03,249.09,248.93,249.0,4174.787157657195,232.3244,232.3804,232.2311,232.2964,4174.7872
2021-02-12 14:10:00,248.99,249.03,248.93,249.03,7158.6829418401885,232.2871,232.3244,232.2311,232.3244,7158.6829
2021-02-12 14:15:00,249.03,249.09,248.68,248.81,10332.341778643962,232.3244,232.3804,231.9979,232.1192,10332.3418
2021-02-12 14:20:00,248.83,248.88,248.72,248.75,8892.194071186788,232.1378,232.1845,232.0352,232.0632,8892.1941
2021-02-12 14:25:00,248.77,248.86,248.74,248.86,6358.600882141758,232.0818,232.1658,232.0539,232.1658,6358.6009
2021-02-12 14:30:00,248.86,248.87,248.69,248.87,8420.35080521079,232.1658,232.1751,232.0072,232.1751,8420.3508
2021-02-12 14:35:00,248.89,249.02,248.89,249.01,3899.8871679146578,232.1938,232.3151,232.1938,232.3057,3899.8872
2021-02-12 14:40:00,248.98,248.98,248.82,248.89,3182.890552877218,232.2778,232.2778,232.1285,232.1938,3182.8906
2021-02-12 14:45:00,248.84,248.99,248.84,248.88,1956.0980613396248,232.1471,232.2871,232.1471,232.1845,1956.0981
2021-02-12 14:50:00,248.82,248.99,248.82,248.89,6673.504974869217,232.1285,232.2871,232.1285,232.1938,6673.505
2021-02-12 14:55:00,248.85,248.91,248.83,248.88,13320.340547748488,232.1565,232.2124,232.1378,232.1845,13320.3405
2021-02-12 15:00:00,248.84,249.09,248.8,249.0,7100.21540670838,232.1471,232.3804,232.1098,232.2964,7100.2154
2021-02-12 15:05:00,249.01,249.43,248.97,249.33,8528.054159400965,232.3057,232.6976,232.2684,232.6043,8528.0542
2021-02-12 15:10:00,249.33,249.55,249.29,249.45,9351.728382398194,232.6043,232.8095,232.567,232.7162,9351.7284
2021-02-12 15:15:00,249.51,249.62,249.37,249.55,7310.493383936814,232.7722,232.8748,232.6416,232.8095,7310.4934
2021-02-12 15:20:00,249.5,249.71,249.33,249.46,8442.917222279208,232.7629,232.9588,232.6043,232.7256,8442.9172
2021-02-12 15:25:00,249.46,249.61,249.37,249.58,8336.239614319416,232.7256,232.8655,232.6416,232.8375,8336.2396
2021-02-12 15:30:00,249.56,249.67,249.48,249.67,9855.369781516052,232.8188,232.9215,232.7442,232.9215,9855.3698
2021-02-12 15:35:00,249.7,250.14,249.69,250.07,12710.021540670838,232.9495,233.3599,232.9401,233.2946,12710.0215
2021-02-12 15:40:00,250.06,250.2,249.99,250.12,10723.151092419736,233.2853,233.4159,233.22,233.3413,10723.1511
2021-02-12 15:45:00,250.03,250.11,249.74,249.99,14059.903579854345,233.2573,233.332,232.9868,233.22,14059.9036
2021-02-12 15:50:00,250.04,250.34,249.94,250.13,28396.75864191199,233.2666,233.5465,233.1734,233.3506,28396.7586
2021-02-12 15:55:00,250.16,250.36,249.79,249.8,79516.87352548979,233.3786,233.5652,233.0334,233.0427,79516.8735
2021-02-16 09:30:00,250.0,250.8,249.63,250.48,34790.23489588676,233.2293,233.9757,232.8842,233.6771,34790.2349
2021-02-16 09:35:00,250.39,250.87,250.38,250.83,4564.570725202585,233.5932,234.041,233.5838,234.0037,4564.5707
2021-02-16 09:40:00,250.73,251.34,250.43,250.91,19615.34516360652,233.9104,234.4794,233.6305,234.0783,19615.3452
2021-02-16 09:45:00,250.67,250.67,249.39,249.39,5313.365473381885,233.8544,233.8544,232.6602,232.6602,5313.3655
2021-02-16 09:50:00,249.56,250.43,249.54,250.43,26087.803877320748,232.8188,233.6305,232.8002,233.6305,26087.8039
2021-02-16 09:55:00,250.5,250.5,249.21,249.67,18684.9933326495,233.6958,233.6958,232.4923,232.9215,18684.9933
2021-02-16 10:00:00,249.67,249.67,248.81,249.66,7434.608677813108,232.9215,232.9215,232.1192,232.9121,7434.6087
2021-02-16 10:05:00,249.66,249.74,249.36,249.44,8391.629910760077,232.9121,232.9868,232.6323,232.7069,8391.6299
2021-02-16 10:10:00,249.44,249.68,249.04,249.24,11798.133141860702,232.7069,232.9308,232.3337,232.5203,11798.1331
2021-02-16 10:15:00,249.66,249.66,249.18,249.54,6510.411324238383,232.9121,232.9121,232.4643,232.8002,6510.4113
2021-02-16 10:20:00,249.65,250.17,249.34,249.83,10436.967894142988,232.9028,233.3879,232.6136,233.0707,10436.9679
2021-02-16 10:25:00,249.7,249.7,249.31,249.6,3127.5002564365573,232.9495,232.9495,232.5856,232.8562,3127.5003
2021-02-16 10:30:00,249.63,250.26,249.57,250.26,6363.729613293671,232.8842,233.4719,232.8282,233.4719,6363.7296
2021-02-16 10:35:00,250.51,250.57,249.94,249.94,5710.329264539952,233.7051,233.7611,233.1734,233.1734,5710.3293
2021-02-16 10:40:00,250.03,250.35,249.94,250.3,4745.1020617499225,233.2573,233.5559,233.1734,233.5092,4745.1021
2021-02-16 10:45:00,250.26,250.39,249.6,249.6,9908.708585495948,233.4719,233.5932,232.8562,232.8562,9908.7086
2021-02-16 10:50:00,249.66,249.99,249.44,249.51,8428.556775053852,232.9121,233.22,232.7069,232.7722,8428.5568
2021-02-16 10:55:00,249.74,250.51,249.51,250.51,8368.037747461278,232.9868,233.7051,232.7722,233.7051,8368.0377
2021-02-16 11:00:00,250.62,250.93,250.33,250.33,10688.275720586726,233.8077,234.0969,233.5372,233.5372,10688.2757
2021-02-16 11:05:00,250.3,250.3,249.78,249.78,6628.372140732383,233.5092,233.5092,233.0241,233.0241,6628.3721
2021-02-16 11:10:00,249.65,249.88,249.6,249.69,17975.17694122474,232.9028,233.1174,232.8562,232.9401,17975.1769
2021-02-16 11:15:00,249.63,249.85,249.18,249.37,5843.676274489691,232.8842,233.0894,232.4643,232.6416,5843.6763
2021-02-16 11:20:00,249.4,249.51,249.09,249.11,8344.445584162479,232.6696,232.7722,232.3804,232.399,8344.4456
2021-02-16 11:25:00,249.1,249.11,248.86,249.11,8572.161247307416,232.3897,232.399,232.1658,232.399,8572.1612
2021-02-16 11:30:00,249.13,249.25,248.8,249.13,5434.4035285670325,232.4177,232.5296,232.1098,232.4177,5434.4035
2021-02-16 11:35:00,249.0,249.09,248.85,248.91,5317.468458303416,232.2964,232.3804,232.1565,232.2124,5317.4685
2021-02-16 11:40:00,249.0,249.34,248.93,249.08,3124.4230177454097,232.2964,232.6136,232.2311,232.371,3124.423
2021-02-16 11:45:00,249.05,249.18,248.82,248.83,4600.471843265976,232.3431,232.4643,232.1285,232.1378,4600.4718
2021-02-16 11:50:00,248.77,249.22,248.67,249.22,3647.5535952405376,232.0818,232.5017,231.9885,232.5017,3647.5536
2021-02-16 11:55:00,249.22,249.55,249.19,249.19,6075.49492255616,232.5017,232.8095,232.4737,232.4737,6075.4949
2021-02-16 12:00:00,248.98,249.27,248.82,249.03,4212.739768181352,232.2778,232.5483,232.1285,232.3244,4212.7398
2021-02-16 12:05:00,248.92,249.16,248.92,249.09,6847.88183403426,232.2218,232.4457,232.2218,232.3804,6847.8818
2021-02-16 12:10:00,249.16,250.18,249.16,250.11,8145.450815468253,232.4457,233.3973,232.4457,233.332,8145.4508
2021-02-16 12:15:00,250.22,250.22,249.77,250.13,5569.802030977536,233.4346,233.4346,233.0148,233.3506,5569.802
2021-02-16 12:20:00,250.32,250.32,249.7,249.94,9716.8940404144,233.5279,233.5279,232.9495,233.1734,9716.894
2021-02-16 12:25:00,250.03,250.11,249.81,249.94,4236.331931480152,233.2573,233.332,233.0521,233.1734,4236.3319
2021-02-16 12:30:00,250.01,250.01,249.55,249.6,10695.455944199404,233.2387,233.2387,232.8095,232.8562,10695.4559
2021-02-16 12:35:00,249.6,249.91,249.6,249.91,9414.298902451534,232.8562,233.1454,232.8562,233.1454,9414.2989
2021-02-16 12:40:00,249.97,250.09,249.54,249.54,5064.109139398913,233.2013,233.3133,232.8002,232.8002,5064.1091
2021-02-16 12:45:00,249.54,249.7,249.38,249.38,5323.622935685711,232.8002,232.9495,232.6509,232.6509,5323.6229
2021-02-16 12:50:00,249.45,249.56,249.35,249.5,6270.386706328854,232.7162,232.8188,232.6229,232.7629,6270.3867
2021-02-16 12:55:00,249.48,250.04,249.48,250.04,3578.828597804903,232.7442,233.2666,232.7442,233.2666,3578.8286
2021-02-16 13:00:00,250.12,250.16,249.88,249.9,10541.594009642014,233.3413,233.3786,233.1174,233.136,10541.594
2021-02-16 13:05:00,249.91,250.14,249.89,250.06,5134.885629295312,233.1454,233.3599,233.1267,233.2853,5134.8856
2021-02-16 13:10:00,250.17,250.17,249.95,250.14,2932.608472663863,233.3879,233.3879,233.1827,233.3599,2932.6085
2021-02-16 13:15:00,250.25,250.49,250.09,250.49,7595.650835983178,233.4626,233.6865,233.3133,233.6865,7595.6508
2021-02-16 13:20:00,250.49,251.18,250.47,250.98,7778.23366499128,233.6865,234.3302,233.6678,234.1436,7778.2337
2021-02-16 13:25:00,251.03,251.11,250.81,250.85,6378.090060519027,234.1902,234.2649,233.985,234.0223,6378.0901
2021-02-16 13:30:00,250.93,250.94,250.73,250.89,3843.471125243615,234.0969,234.1063,233.9104,234.0596,3843.4711
2021-02-16 13:35:00,250.94,250.99,250.54,250.55,6830.444148117756,234.1063,234.1529,233.7331,233.7424,6830.4441
2021-02-16 13:40:00,250.6,250.68,250.47,250.5,3858.8573186993535,233.7891,233.8637,233.6678,233.6958,3858.8573
2021-02-16 13:45:00,250.5,250.8,250.5,250.69,3118.268540363114,233.6958,233.9757,233.6958,233.873,3118.2685
2021-02-16 13:50:00,250.69,250.74,250.56,250.62,6194.481485280541,233.873,233.9197,233.7518,233.8077,6194.4815
2021-02-16 13:55:00,250.64,250.73,250.53,250.66,4297.876705303108,233.8264,233.9104,233.7238,233.8451,4297.8767
2021-02-16 14:00:00,250.73,250.94,250.73,250.89,4225.048722945943,233.9104,234.1063,233.9104,234.0596,4225.0487
2021-02-16 14:05:00,250.89,250.95,250.66,250.66,4279.413273156221,234.0596,234.1156,233.8451,233.8451,4279.4133
2021-02-16 14:10:00,250.66,250.66,250.39,250.39,8018.25828290081,233.8451,233.8451,233.5932,233.5932,8018.2583
2021-02-16 14:15:00,250.36,250.75,250.36,250.72,5901.118063391117,233.5652,233.929,233.5652,233.901,5901.1181
2021-02-16 14:20:00,250.73,250.88,250.65,250.86,5055.903169555852,233.9104,234.0503,233.8357,234.0316,5055.9032
2021-02-16 14:25:00,250.8,250.88,250.67,250.88,4785.106164734844,233.9757,234.0503,233.8544,234.0503,4785.1062
2021-02-16 14:30:00,250.85,251.16,250.82,250.94,7724.894861011386,234.0223,234.3115,233.9943,234.1063,7724.8949
2021-02-16 14:35:00,250.89,250.99,250.7,250.82,3446.507334085547,234.0596,234.1529,233.8824,233.9943,3446.5073
2021-02-16 14:40:00,250.87,250.88,250.63,250.64,5203.610626730947,234.041,234.0503,233.8171,233.8264,5203.6106
2021-02-16 14:45:00,250.71,250.86,250.68,250.85,8861.42168427531,233.8917,234.0316,233.8637,234.0223,8861.4217
2021-02-16 14:50:00,250.85,250.85,250.52,250.52,4442.506923787055,234.0223,234.0223,233.7144,233.7144,4442.5069
2021-02-16 14:55:00,250.61,250.8,250.56,250.8,3826.033439327112,233.7984,233.9757,233.7518,233.9757,3826.0334
2021-02-16 15:00:00,250.8,250.8,250.54,250.76,4253.769617396656,233.9757,233.9757,233.7331,233.9383,4253.7696
2021-02-16 15:05:00,250.73,251.09,250.69,251.09,6577.084829213252,233.9104,234.2462,233.873,234.2462,6577.0848
2021-02-16 15:10:00,251.1,251.18,250.96,251.03,6401.682223817827,234.2555,234.3302,234.1249,234.1902,6401.6822
2021-02-16 15:15:00,251.01,251.1,250.84,250.85,5890.860601087291,234.1716,234.2555,234.013,234.0223,5890.8606
2021-02-16 15:20:00,250.89,251.05,250.87,250.87,16570.930351830957,234.0596,234.2089,234.041,234.041,16570.9304
2021-02-16 15:25:00,250.91,250.98,250.66,250.74,5754.436352446404,234.0783,234.1436,233.8451,233.9197,5754.4364
2021-02-16 15:30:00,250.74,250.92,250.72,250.92,8483.947071494513,233.9197,234.0876,233.901,234.0876,8483.9471
2021-02-16 15:35:00,250.97,251.15,250.73,250.78,16925.83854754334,234.1343,234.3022,233.9104,233.957,16925.8385
2021-02-16 15:40:00,250.91,251.14,250.78,251.13,11339.62457687968,234.0783,234.2929,233.957,234.2835,11339.6246
2021-02-16 15:45:00,251.14,251.28,250.96,251.1,17705.405682634115,234.2929,234.4235,234.1249,234.2555,17705.4057
2021-02-16 15:50:00,251.1,251.1,250.57,250.91,17017.129962047387,234.2555,234.2555,233.7611,234.0783,17017.13
2021-02-16 15:55:00,250.96,251.07,250.72,250.92,40510.82162273054,234.1249,234.2276,233.901,234.0876,40510.8216
2021-02-17 09:30:00,250.27,250.36,248.08,248.08,46026.2591034978,233.4812,233.5652,231.4381,231.4381,46026.2591
2021-02-17 09:35:00,248.57,249.38,248.16,248.69,17839.778438814235,231.8953,232.6509,231.5128,232.0072,17839.7784
2021-02-17 09:40:00,248.81,249.16,248.46,249.04,15320.545696994564,232.1192,232.4457,231.7926,232.3337,15320.5457
2021-02-17 09:45:00,248.67,248.97,248.51,248.74,6502.2053543953225,231.9885,232.2684,231.8393,232.0539,6502.2054
2021-02-17 09:50:00,248.82,249.3,248.39,248.53,8559.852292542824,232.1285,232.5763,231.7273,231.8579,8559.8523
2021-02-17 09:55:00,248.55,248.78,248.44,248.44,18160.83700892399,231.8766,232.0912,231.774,231.774,18160.837
2021-02-17 10:00:00,248.53,248.75,248.06,248.06,12994.153246486818,231.8579,232.0632,231.4195,231.4195,12994.1532
2021-02-17 10:05:00,248.05,249.0,247.9,249.0,6971.997127910555,231.4101,232.2964,231.2702,232.2964,6971.9971
2021-02-17 10:10:00,249.11,249.23,248.77,248.95,6547.338188532157,232.399,232.511,232.0818,232.2498,6547.3382
2021-02-17 10:15:00,248.89,249.16,248.33,248.6,7559.749717919786,232.1938,232.4457,231.6714,231.9232,7559.7497
2021-02-17 10:20:00,248.71,248.74,248.25,248.6,7132.013539850241,232.0259,232.0539,231.5967,231.9232,7132.0135
2021-02-17 10:25:00,248.66,248.84,248.6,248.7,4222.997230485178,231.9792,232.1471,231.9232,232.0165,4222.9972
2021-02-17 10:30:00,248.7,248.77,248.43,248.77,5064.109139398913,232.0165,232.0818,231.7646,232.0818,5064.1091
2021-02-17 10:35:00,248.76,248.99,248.69,248.73,5165.65801620679,232.0725,232.2871,232.0072,232.0445,5165.658
2021-02-17 10:40:00,248.6,248.84,248.39,248.8,5822.135603651656,231.9232,232.1471,231.7273,232.1098,5822.1356
2021-02-17 10:45:00,248.89,249.2,248.68,249.1,5585.188224433275,232.1938,232.483,231.9979,232.3897,5585.1882
2021-02-17 10:50:00,249.03,249.19,248.86,249.07,7920.812391014462,232.3244,232.4737,232.1658,232.3617,7920.8124
2021-02-17 10:55:00,249.08,249.82,249.07,249.8,10157.96491947892,232.371,233.0614,232.3617,233.0427,10157.9649
2021-02-17 11:00:00,249.72,249.95,249.52,249.66,16938.14750230793,232.9681,233.1827,232.7815,232.9121,16938.1475
2021-02-17 11:05:00,249.73,250.43,249.58,250.33,7373.063903990152,232.9774,233.6305,232.8375,233.5372,7373.0639
2021-02-17 11:10:00,250.34,250.64,250.1,250.45,10609.293260847266,233.5465,233.8264,233.3226,233.6491,10609.2933
2021-02-17 11:15:00,250.45,250.66,250.13,250.24,11839.162991076008,233.6491,233.8451,233.3506,233.4532,11839.163
2021-02-17 11:20:00,250.33,250.44,249.37,249.98,28713.714227100216,233.5372,233.6398,232.6416,233.2107,28713.7142
2021-02-17 11:25:00,249.82,249.91,249.41,249.5,5469.278900400041,233.0614,233.1454,232.6789,232.7629,5469.2789
2021-02-17 11:30:00,249.47,249.63,249.05,249.19,9793.825007693096,232.7349,232.8842,232.3431,232.4737,9793.825
2021-02-17 11:35:00,249.23,249.55,248.98,249.25,5620.063596266284,232.511,232.8095,232.2778,232.5296,5620.0636
2021-02-17 11:40:00,249.25,249.79,249.25,249.67,7212.021745820084,232.5296,233.0334,232.5296,232.9215,7212.0217
2021-02-17 11:45:00,249.7,249.78,249.48,249.58,5986.255000512873,232.9495,233.0241,232.7442,232.8375,5986.255
2021-02-17 11:50:00,249.65,249.94,249.52,249.92,9616.370909836904,232.9028,233.1734,232.7815,233.1547,9616.3709
2021-02-17 11:55:00,249.85,250.32,249.85,250.31,6177.043799364037,233.0894,233.5279,233.0894,233.5185,6177.0438
2021-02-17 12:00:00,250.34,250.34,249.84,250.04,4605.600574417889,233.5465,233.5465,233.0801,233.2666,4605.6006
2021-02-17 12:05:00,249.92,249.96,249.69,249.79,12425.889834854856,233.1547,233.192,232.9401,233.0334,12425.8898
2021-02-17 12:10:00,249.79,249.88,249.7,249.77,4560.467740281054,233.0334,233.1174,232.9495,233.0148,4560.4677
2021-02-17 12:15:00,249.86,250.0,249.57,249.75,5620.063596266284,233.0987,233.2293,232.8282,232.9961,5620.0636
2021-02-17 12:20:00,249.72,250.11,249.68,250.11,3825.007693096728,232.9681,233.332,232.9308,233.332,3825.0077
2021-02-17 12:25:00,250.14,250.26,249.81,249.91,3453.687557698225,233.3599,233.4719,233.0521,233.1454,3453.6876
2021-02-17 12:30:00,249.96,250.65,249.96,250.65,39132.21868909631,233.192,233.8357,233.192,233.8357,39132.2187
2021-02-17 12:35:00,250.73,250.85,250.67,250.85,3837.316647861319,233.9104,234.0223,233.8544,234.0223,3837.3166
2021-02-17 12:40:00,250.72,250.72,250.52,250.6,2779.772284336855,233.901,233.901,233.7144,233.7891,2779.7723
2021-02-17 12:45:00,250.61,250.79,250.58,250.79,3792.183813724485,233.7984,233.9663,233.7704,233.9663,3792.1838
2021-02-17 12:50:00,250.71,250.73,250.55,250.55,6076.520668786542,233.8917,233.9104,233.7424,233.7424,6076.5207
2021-02-17 12:55:00,250.66,250.73,250.35,250.36,2956.2006359626625,233.8451,233.9104,233.5559,233.5652,2956.2006
2021-02-17 13:00:00,250.35,250.43,250.2,250.27,7286.901220638014,233.5559,233.6305,233.4159,233.4812,7286.9012
2021-02-17 13:05:00,250.25,250.3,249.94,250.03,9574.31531439122,233.4626,233.5092,233.1734,233.2573,9574.3153
2021-02-17 13:10:00,250.1,250.33,250.08,250.32,3678.325982152016,233.3226,233.5372,233.304,233.5279,3678.326
2021-02-17 13:15:00,250.26,250.26,249.85,249.92,2325.366704277362,233.4719,233.4719,233.0894,233.1547,2325.3667
2021-02-17 13:20:00,249.89,249.98,249.69,249.94,4569.699456354498,233.1267,233.2107,232.9401,233.1734,4569.6995
2021-02-17 13:25:00,249.93,250.3,249.89,250.05,11172.427941327314,233.164,233.5092,233.1267,233.276,11172.4279
2021-02-17 13:30:00,250.0,250.01,249.71,249.89,5738.024412760283,233.2293,233.2387,232.9588,233.1267,5738.0244
2021-02-17 13:35:00,249.91,250.06,249.81,249.95,4369.67894142989,233.1454,233.2853,233.0521,233.1827,4369.6789
2021-02-17 13:40:00,249.93,250.02,249.8,249.8,8339.316853010565,233.164,233.248,233.0427,233.0427,8339.3169
2021-02-17 13:45:00,249.78,250.13,249.51,250.13,8202.89260436968,233.0241,233.3506,232.7722,233.3506,8202.8926
2021-02-17 13:50:00,250.16,250.36,250.13,250.18,2856.70325161555,233.3786,233.5652,233.3506,233.3973,2856.7033
2021-02-17 13:55:00,250.08,250.14,249.84,250.04,4337.88080828803,233.304,233.3599,233.0801,233.2666,4337.8808
2021-02-17 14:00:00,250.06,250.37,249.92,250.06,5237.4602523335725,233.2853,233.5745,233.1547,233.2853,5237.4603
2021-02-17 14:05:00,250.12,250.12,249.7,249.86,2359.216329879988,233.3413,233.3413,232.9495,233.0987,2359.2163
2021-02-17 14:10:00,249.88,249.97,249.83,249.97,3137.757718740384,233.1174,233.2013,233.0707,233.2013,3137.7577
2021-02-17 14:15:00,249.99,250.14,249.96,250.07,5274.387116627347,233.22,233.3599,233.192,233.2946,5274.3871
2021-02-17 14:20:00,250.13,250.22,249.91,250.01,6125.756487844907,233.3506,233.4346,233.1454,233.2387,6125.7565
2021-02-17 14:25:00,249.93,249.97,249.63,249.7,4473.279310698533,233.164,233.2013,232.8842,232.9495,4473.2793
2021-02-17 14:30:00,249.64,249.79,249.64,249.69,4681.505795466202,232.8935,233.0334,232.8935,232.9401,4681.5058
2021-02-17 14:35:00,249.74,249.74,249.6,249.73,3396.2457687967994,232.9868,232.9868,232.8562,232.9774,3396.2458
2021-02-17 14:40:00,249.77,249.93,249.69,249.81,5361.575546209868,233.0148,233.164,232.9401,233.0521,5361.5755
2021-02-17 14:45:00,249.89,250.02,249.77,249.98,6229.35685711355,233.1267,233.248,233.0148,233.2107,6229.3569
2021-02-17 14:50:00,249.94,250.02,249.87,249.98,7784.388142373577,233.1734,233.248,233.1081,233.2107,7784.3881
2021-02-17 14:55:00,250.04,250.15,249.91,249.94,6698.1228843984,233.2666,233.3693,233.1454,233.1734,6698.1229
2021-02-17 15:00:00,249.94,250.04,249.8,250.04,6751.461688378295,233.1734,233.2666,233.0427,233.2666,6751.4617
2021-02-17 15:05:00,250.03,250.26,249.92,249.98,4271.20730331316,233.2573,233.4719,233.1547,233.2107,4271.2073
2021-02-17 15:10:00,250.03,250.03,249.76,249.8,6539.132218689096,233.2573,233.2573,233.0054,233.0427,6539.1322
2021-02-17 15:15:00,249.79,250.21,249.69,250.07,7234.588162888501,233.0334,233.4252,232.9401,233.2946,7234.5882
2021-02-17 15:20:00,250.07,250.21,249.81,249.82,7329.982562314083,233.2946,233.4252,233.0521,233.0614,7329.9826
2021-02-17 15:25:00,249.9,250.22,249.88,250.12,6553.492665914452,233.136,233.4346,233.1174,233.3413,6553.4927
2021-02-17 15:30:00,250.11,250.26,250.04,250.1,6850.959072725407,233.332,233.4719,233.2666,233.3226,6850.9591
2021-02-17 15:35:00,250.14,250.28,250.07,250.15,8959.89332239204,233.3599,233.4905,233.2946,233.3693,8959.8933
2021-02-17 15:40:00,250.22,250.27,249.99,249.99,7724.894861011386,233.4346,233.4812,233.22,233.22,7724.8949
2021-02-17 15:45:00,249.99,250.13,249.81,250.1,13596.266283721408,233.22,233.3506,233.0521,233.3226,13596.2663
2021-02-17 15:50:00,250.06,250.32,249.89,250.12,22351.01036003693,233.2853,233.5279,233.1267,233.3413,22351.0104
2021-02-17 15:55:00,250.2,250.44,250.01,250.14,62373.57677710534,233.4159,233.6398,233.2387,233.3599,62373.5768
2021-02-18 09:30:00,250.27,250.27,248.44,249.54,26526.823263924503,233.4812,233.4812,231.774,232.8002,26526.8233
2021-02-18 09:35:00,249.53,249.55,247.62,248.78,16928.915786234484,232.7909,232.8095,231.009,232.0912,16928.9158
2021-02-18 09:40:00,248.6,249.47,247.91,248.34,38240.84521489383,231.9232,232.7349,231.2795,231.6807,38240.8452
2021-02-18 09:45:00,248.06,249.23,248.06,249.22,10940.609293260846,231.4195,232.511,231.4195,232.5017,10940.6093
2021-02-18 09:50:00,249.42,249.48,248.96,248.96,5356.446815057954,232.6882,232.7442,232.2591,232.2591,5356.4468
2021-02-18 09:55:00,249.11,249.27,248.75,248.75,5264.12965432352,232.399,232.5483,232.0632,232.0632,5264.1297
2021-02-18 10:00:00,248.93,248.96,248.62,248.76,4698.943481382706,232.2311,232.2591,231.9419,232.0725,4698.9435
2021-02-18 10:05:00,248.69,248.69,247.62,248.17,23884.50097445892,232.0072,232.0072,231.009,231.5221,23884.501
2021-02-18 10:10:00,248.13,248.79,248.13,248.56,3494.717406913529,231.4848,232.1005,231.4848,231.8859,3494.7174
2021-02-18 10:15:00,248.65,248.86,248.54,248.54,2990.050261565289,231.9699,232.1658,231.8673,231.8673,2990.0503
2021-02-18 10:20:00,248.66,248.97,248.56,248.84,3637.2961329367113,231.9792,232.2684,231.8859,232.1471,3637.2961
2021-02-18 10:25:00,248.75,248.99,248.75,248.85,1333.4700994973844,232.0632,232.2871,232.0632,232.1565,1333.4701
2021-02-18 10:30:00,248.84,248.86,248.25,248.36,3355.215919581495,232.1471,232.1658,231.5967,231.6993,3355.2159
2021-02-18 10:35:00,248.39,249.01,248.26,249.01,32978.76705303108,231.7273,232.3057,231.6061,232.3057,32978.7671
2021-02-18 10:40:00,249.0,249.71,248.96,249.68,8761.924299928198,232.2964,232.9588,232.2591,232.9308,8761.9243
2021-02-18 10:45:00,249.65,250.07,249.45,249.7,7465.381064724586,232.9028,233.2946,232.7162,232.9495,7465.3811
2021-02-18 10:50:00,249.61,250.04,249.54,250.04,2675.146168837829,232.8655,233.2666,232.8002,233.2666,2675.1462
2021-02-18 10:55:00,250.07,250.38,249.96,249.96,4021.950969330188,233.2946,233.5838,233.192,233.192,4021.951
2021-02-18 11:00:00,249.99,250.35,249.95,250.2,7676.684788183403,233.22,233.5559,233.1827,233.4159,7676.6848
2021-02-18 11:05:00,250.34,250.34,249.89,250.04,17224.330700584676,233.5465,233.5465,233.1267,233.2666,17224.3307
2021-02-18 11:10:00,249.89,250.14,249.85,250.14,5159.503538824494,233.1267,233.3599,233.0894,233.3599,5159.5035
2021-02-18 11:15:00,250.06,250.39,249.97,250.07,5026.156528874756,233.2853,233.5932,233.2013,233.2946,5026.1565
2021-02-18 11:20:00,250.21,250.27,249.93,249.96,3728.587547440763,233.4252,233.4812,233.164,233.192,3728.5875
2021-02-18 11:25:00,249.97,250.13,249.95,250.13,3422.9151707867472,233.2013,233.3506,233.1827,233.3506,3422.9152
2021-02-18 11:30:00,250.08,250.08,249.75,249.77,3519.335316442712,233.304,233.304,232.9961,233.0148,3519.3353
2021-02-18 11:35:00,249.82,249.91,249.6,249.62,181359.11375525696,233.0614,233.1454,232.8562,232.8748,181359.1138
2021-02-18 11:40:00,249.67,249.67,249.13,249.5,9139.398912708995,232.9215,232.9215,232.4177,232.7629,9139.3989
2021-02-18 11:45:00,249.54,249.66,249.23,249.35,7006.872499743563,232.8002,232.9121,232.511,232.6229,7006.8725
2021-02-18 11:50:00,249.33,249.44,249.27,249.39,2792.081239101446,232.6043,232.7069,232.5483,232.6602,2792.0812
2021-02-18 11:55:00,249.44,249.92,249.37,249.89,130281.05446712482,232.7069,233.1547,232.6416,233.1267,130281.0545
2021-02-18 12:00:00,249.89,250.09,249.89,250.03,4410.708790645194,233.1267,233.3133,233.1267,233.2573,4410.7088
2021-02-18 12:05:00,249.93,250.3,249.87,250.3,4309.159913837317,233.164,233.5092,233.1081,233.5092,4309.1599
2021-02-18 12:10:00,250.32,250.65,250.32,250.56,8022.361267822341,233.5279,233.8357,233.5279,233.7518,8022.3613
2021-02-18 12:15:00,250.57,250.79,250.56,250.76,5894.963586008821,233.7611,233.9663,233.7518,233.9383,5894.9636
2021-02-18 12:20:00,250.72,250.9,250.42,250.42,7802.851574520463,233.901,234.069,233.6212,233.6212,7802.8516
2021-02-18 12:25:00,250.4,250.47,250.16,250.38,5106.1647348446,233.6025,233.6678,233.3786,233.5838,5106.1647
2021-02-18 12:30:00,250.38,250.61,250.3,250.54,3199.30249256334,233.5838,233.7984,233.5092,233.7331,3199.3025
2021-02-18 12:35:00,250.61,250.75,250.5,250.52,6961.7396656067285,233.7984,233.929,233.6958,233.7144,6961.7397
2021-02-18 12:40:00,250.55,250.55,250.31,250.4,4903.066981228843,233.7424,233.7424,233.5185,233.6025,4903.067
2021-02-18 12:45:00,250.48,250.87,250.4,250.85,4923.581905836496,233.6771,234.041,233.6025,234.0223,4923.5819
2021-02-18 12:50:00,250.87,250.98,250.78,250.78,4872.294594317365,234.041,234.1436,233.957,233.957,4872.2946
2021-02-18 12:55:00,250.72,251.21,250.72,251.12,130784.69586624268,233.901,234.3582,233.901,234.2742,130784.6959
2021-02-18 13:00:00,251.19,251.26,250.78,250.8,8420.35080521079,234.3395,234.4048,233.957,233.9757,8420.3508
2021-02-18 13:05:00,250.73,250.73,250.43,250.62,5371.833008513693,233.9104,233.9104,233.6305,233.8077,5371.833
2021-02-18 13:10:00,250.54,250.64,250.45,250.55,2367.4222997230486,233.7331,233.8264,233.6491,233.7424,2367.4223
2021-02-18 13:15:00,250.62,250.68,250.43,250.65,2461.790952918248,233.8077,233.8637,233.6305,233.8357,2461.791
2021-02-18 13:20:00,250.57,250.87,250.51,250.8,3189.0450302595136,233.7611,234.041,233.7051,233.9757,3189.045
2021-02-18 13:25:00,250.77,251.15,250.77,251.0,3501.897630526208,233.9477,234.3022,233.9477,234.1622,3501.8976
2021-02-18 13:30:00,251.0,251.33,250.65,251.3,116037.542312032,234.1622,234.4701,233.8357,234.4421,116037.5423
2021-02-18 13:35:00,251.46,251.5,251.28,251.38,2981.844291722228,234.5914,234.6287,234.4235,234.5168,2981.8443
2021-02-18 13:40:00,251.35,251.35,251.07,251.1,7303.313160324135,234.4888,234.4888,234.2276,234.2555,7303.3132
2021-02-18 13:45:00,251.11,251.13,250.65,250.99,6874.551236024207,234.2649,234.2835,233.8357,234.1529,6874.5512
2021-02-18 13:50:00,250.95,251.1,250.89,251.1,4026.053954251718,234.1156,234.2555,234.0596,234.2555,4026.054
2021-02-18 13:55:00,251.05,251.07,250.76,250.76,5506.205764693815,234.2089,234.2276,233.9383,233.9383,5506.2058
2021-02-18 14:00:00,250.79,250.95,250.69,250.73,9749.717919786644,233.9663,234.1156,233.873,233.9104,9749.7179
2021-02-18 14:05:00,250.81,251.11,250.78,250.78,12967.483844496872,233.985,234.2649,233.957,233.957,12967.4838
2021-02-18 14:10:00,250.74,250.86,250.43,250.69,6061.134475330803,233.9197,234.0316,233.6305,233.873,6061.1345
2021-02-18 14:15:00,250.75,250.85,250.49,250.66,7878.756795568776,233.929,234.0223,233.6865,233.8451,7878.7568
2021-02-18 14:20:00,250.67,250.74,250.45,250.7,6324.751256539132,233.8544,233.9197,233.6491,233.8824,6324.7513
2021-02-18 14:25:00,250.65,250.7,250.5,250.68,4800.492358190583,233.8357,233.8824,233.6958,233.8637,4800.4924
2021-02-18 14:30:00,250.64,250.64,250.49,250.59,4513.283413683455,233.8264,233.8264,233.6865,233.7798,4513.2834
2021-02-18 14:35:00,250.64,250.65,250.56,250.61,5285.6703251615545,233.8264,233.8357,233.7518,233.7984,5285.6703
2021-02-18 14:40:00,250.61,250.61,250.5,250.61,4410.708790645194,233.7984,233.7984,233.6958,233.7984,4410.7088
2021-02-18 14:45:00,250.61,250.62,250.53,250.58,3616.781208329059,233.7984,233.8077,233.7238,233.7704,3616.7812
2021-02-18 14:50:00,250.61,250.64,250.47,250.49,3708.072622833111,233.7984,233.8264,233.6678,233.6865,3708.0726
2021-02-18 14:55:00,250.52,250.71,250.52,250.62,7963.893732690532,233.7144,233.8917,233.7144,233.8077,7963.8937
2021-02-18 15:00:00,250.58,250.58,250.4,250.41,4031.182685403631,233.7704,233.7704,233.6025,233.6118,4031.1827
2021-02-18 15:05:00,250.37,250.59,250.33,250.59,3178.787567955688,233.5745,233.7798,233.5372,233.7798,3178.7876
2021-02-18 15:10:00,250.57,250.57,250.35,250.39,3420.863678325982,233.7611,233.7611,233.5559,233.5932,3420.8637
2021-02-18 15:15:00,250.44,250.57,250.33,250.46,5558.518822443328,233.6398,233.7611,233.5372,233.6585,5558.5188
2021-02-18 15:20:00,250.43,250.47,250.32,250.32,4384.039388655247,233.6305,233.6678,233.5279,233.5279,4384.0394
2021-02-18 15:25:00,250.29,250.36,250.13,250.15,6005.744178890142,233.4999,233.5652,233.3506,233.3693,6005.7442
2021-02-18 15:30:00,250.15,250.33,250.1,250.22,6588.368037747461,233.3693,233.5372,233.3226,233.4346,6588.368
2021-02-18 15:35:00,250.25,250.26,250.03,250.15,5868.294184018873,233.4626,233.4719,233.2573,233.3693,5868.2942
2021-02-18 15:40:00,250.2,250.2,249.84,249.95,7802.851574520463,233.4159,233.4159,233.0801,233.1827,7802.8516
2021-02-18 15:45:00,249.96,250.08,249.81,249.9,5641.604267104318,233.192,233.304,233.0521,233.136,5641.6043
2021-02-18 15:50:00,250.08,250.08,249.56,249.62,18659.34967688993,233.304,233.304,232.8188,232.8748,18659.3497
2021-02-18 15:55:00,249.67,249.7,249.28,249.38,36224.22812596164,232.9215,232.9495,232.5576,232.6509,36224.2281
2021-02-19 09:30:00,249.49,249.63,248.6,249.13,66594.52251512975,232.7535,232.8842,231.9232,232.4177,66594.5225
2021-02-19 09:35:00,248.83,249.2,248.03,248.77,24540.978561903783,232.1378,232.483,231.3915,232.0818,24540.9786
2021-02-19 09:40:00,248.57,249.1,247.73,248.06,39766.12985947276,231.8953,232.3897,231.1116,231.4195,39766.1299
2021-02-19 09:45:00,248.06,248.46,247.57,247.84,34747.15355421069,231.4195,231.7926,230.9623,231.2142,34747.1536
2021-02-19 09:50:00,247.7,248.11,245.37,245.47,73851.67709508668,231.0836,231.4661,228.9099,229.0032,73851.6771
2021-02-19 09:55:00,245.46,246.43,245.46,245.97,31189.86562724382,228.9939,229.8988,228.9939,229.4697,31189.8656
2021-02-19 10:00:00,246.19,246.38,245.19,245.2,11811.467842855676,229.6749,229.8522,228.742,228.7513,11811.4678
2021-02-19 10:05:00,245.38,245.94,245.35,245.45,19430.71084213765,228.9193,229.4417,228.8913,228.9846,19430.7108
2021-02-19 10:10:00,245.52,245.55,244.99,245.02,13416.76069340445,229.0499,229.0778,228.5554,228.5834,13416.7607
2021-02-19 10:15:00,245.03,245.19,244.75,244.79,14453.790132321265,228.5927,228.742,228.3315,228.3688,14453.7901
2021-02-19 10:20:00,244.81,245.48,244.6,245.22,28872.70489280952,228.3875,229.0125,228.1916,228.77,28872.7049
2021-02-19 10:25:00,245.26,245.64,245.21,245.59,11531.439121961226,228.8073,229.1618,228.7607,229.1152,11531.4391
2021-02-19 10:30:00,245.57,246.05,245.46,246.05,11989.94768694225,229.0965,229.5443,228.9939,229.5443,11989.9477
2021-02-19 10:35:00,245.83,246.59,245.83,246.4,17781.310903682428,229.3391,230.0481,229.3391,229.8708,17781.3109
2021-02-19 10:40:00,246.39,246.44,246.0,246.03,9247.102266899168,229.8615,229.9081,229.4977,229.5256,9247.1023
2021-02-19 10:45:00,246.02,246.03,245.56,245.8,7403.8362909016305,229.5163,229.5256,229.0872,229.3111,7403.8363
2021-02-19 10:50:00,245.76,245.76,245.28,245.45,11813.51933531644,229.2738,229.2738,228.826,228.9846,11813.5193
2021-02-19 10:55:00,245.45,245.64,245.12,245.52,7257.1545799569185,228.9846,229.1618,228.6767,229.0499,7257.1546
2021-02-19 11:00:00,245.61,245.73,245.53,245.66,3395.220022566417,229.1338,229.2458,229.0592,229.1805,3395.22
2021-02-19 11:05:00,245.65,245.65,245.25,245.31,9559.954867165863,229.1711,229.1711,228.798,228.8539,9559.9549
2021-02-19 11:10:00,245.33,245.54,245.09,245.24,4298.90245153349,228.8726,229.0685,228.6487,228.7886,4298.9025
2021-02-19 11:15:00,245.1,245.1,244.6,244.85,20022.566417068418,228.658,228.658,228.1916,228.4248,20022.5664
2021-02-19 11:20:00,244.87,244.9,244.64,244.73,35930.86470407221,228.4435,228.4715,228.2289,228.3129,35930.8647
2021-02-19 11:25:00,244.79,245.03,244.68,244.92,20559.03169555852,228.3688,228.5927,228.2662,228.4901,20559.0317
2021-02-19 11:30:00,244.89,245.38,244.89,245.08,17103.292645399528,228.4621,228.9193,228.4621,228.6394,17103.2926
2021-02-19 11:35:00,245.08,245.08,244.55,244.6,11564.26300133347,228.6394,228.6394,228.1449,228.1916,11564.263
2021-02-19 11:40:00,244.55,244.63,244.13,244.13,8413.170581598113,228.1449,228.2196,227.7531,227.7531,8413.1706
2021-02-19 11:45:00,244.11,244.4,244.11,244.32,44166.58118781413,227.7344,228.005,227.7344,227.9304,44166.5812
2021-02-19 11:50:00,244.32,244.43,244.2,244.24,14407.631551954046,227.9304,228.033,227.8184,227.8557,14407.6316
2021-02-19 11:55:00,244.22,244.23,243.82,243.95,6460.149758949636,227.8371,227.8464,227.4639,227.5852,6460.1498
2021-02-19 12:00:00,243.97,244.27,243.96,244.19,4748.179300441071,227.6038,227.8837,227.5945,227.8091,4748.1793
2021-02-19 12:05:00,244.22,244.22,243.97,244.02,5911.375525694943,227.8371,227.8371,227.6038,227.6505,5911.3755
2021-02-19 12:10:00,244.02,244.41,244.0,244.36,6861.2165350292335,227.6505,228.0143,227.6318,227.9677,6861.2165
2021-02-19 12:15:00,244.29,244.3,243.93,243.96,4026.053954251718,227.9024,227.9117,227.5665,227.5945,4026.054
2021-02-19 12:20:00,244.04,244.19,243.87,244.09,32963.380859575336,227.6691,227.8091,227.5105,227.7158,32963.3809
2021-02-19 12:25:00,244.11,244.14,243.97,244.0,6926.86429377372,227.7344,227.7624,227.6038,227.6318,6926.8643
2021-02-19 12:30:00,243.95,244.04,243.69,244.0,15845.727766950456,227.5852,227.6691,227.3426,227.6318,15845.7278
2021-02-19 12:35:00,244.0,244.04,243.81,243.89,5796.491947892091,227.6318,227.6691,227.4546,227.5292,5796.4919
2021-02-19 12:40:00,243.81,244.02,243.73,243.81,2844.394296850959,227.4546,227.6505,227.3799,227.4546,2844.3943
2021-02-19 12:45:00,243.75,243.89,243.52,243.67,73245.46107293056,227.3986,227.5292,227.184,227.324,73245.4611
2021-02-19 12:50:00,243.67,243.92,243.67,243.87,2474.09990768284,227.324,227.5572,227.324,227.5105,2474.0999
2021-02-19 12:55:00,243.81,244.21,243.79,244.11,8980.408246999692,227.4546,227.8277,227.4359,227.7344,8980.4082
2021-02-19 13:00:00,244.04,244.16,243.91,243.92,9429.685095907273,227.6691,227.7811,227.5479,227.5572,9429.6851
2021-02-19 13:05:00,243.92,244.02,243.85,243.85,4680.480049235819,227.5572,227.6505,227.4919,227.4919,4680.48
2021-02-19 13:10:00,243.88,244.13,243.85,244.06,13345.984203508053,227.5199,227.7531,227.4919,227.6878,13345.9842
2021-02-19 13:15:00,243.99,244.22,243.82,244.04,10594.93281362191,227.6225,227.8371,227.4639,227.6691,10594.9328
2021-02-19 13:20:00,243.98,244.05,243.84,243.89,4349.164016822238,227.6132,227.6785,227.4826,227.5292,4349.164
2021-02-19 13:25:00,243.89,244.08,243.89,243.93,22169.453277259207,227.5292,227.7065,227.5292,227.5665,22169.4533
2021-02-19 13:30:00,244.04,244.12,243.84,243.89,25602.62591034978,227.6691,227.7438,227.4826,227.5292,25602.6259
2021-02-19 13:35:00,243.89,243.92,243.68,243.8,4508.154682531542,227.5292,227.5572,227.3333,227.4452,4508.1547
2021-02-19 13:40:00,243.77,244.23,243.76,244.11,9495.33285465176,227.4173,227.8464,227.4079,227.7344,9495.3329
2021-02-19 13:45:00,244.11,244.25,244.05,244.13,9534.311211406295,227.7344,227.8651,227.6785,227.7531,9534.3112
2021-02-19 13:50:00,244.11,244.17,244.07,244.11,9608.164939993843,227.7344,227.7904,227.6971,227.7344,9608.1649
2021-02-19 13:55:00,244.11,244.34,244.03,244.04,7248.948610113857,227.7344,227.949,227.6598,227.6691,7248.9486
2021-02-19 14:00:00,244.09,244.2,244.02,244.05,5269.258385475433,227.7158,227.8184,227.6505,227.6785,5269.2584
2021-02-19 14:05:00,244.06,244.24,243.97,244.02,8533.182890552876,227.6878,227.8557,227.6038,227.6505,8533.1829
2021-02-19 14:10:00,244.01,244.01,243.86,243.92,6185.249769207098,227.6412,227.6412,227.5012,227.5572,6185.2498
2021-02-19 14:15:00,243.95,244.09,243.89,243.94,3032.105857010976,227.5852,227.7158,227.5292,227.5759,3032.1059
2021-02-19 14:20:00,243.95,244.02,243.85,243.94,6422.197148425479,227.5852,227.6505,227.4919,227.5759,6422.1971
2021-02-19 14:25:00,243.89,244.24,243.73,243.73,18820.391835060007,227.5292,227.8557,227.3799,227.3799,18820.3918
2021-02-19 14:30:00,243.73,243.83,243.43,243.49,7366.909426607857,227.3799,227.4732,227.1001,227.156,7366.9094
2021-02-19 14:35:00,243.56,243.73,243.15,243.15,20730.33131603241,227.2213,227.3799,226.8388,226.8388,20730.3313
2021-02-19 14:40:00,243.14,243.3,242.96,243.29,6667.350497486921,226.8295,226.9788,226.6616,226.9695,6667.3505
2021-02-19 14:45:00,243.24,243.3,242.99,243.0,26370.909836906347,226.9228,226.9788,226.6896,226.6989,26370.9098
2021-02-19 14:50:00,242.95,242.96,242.61,242.73,9783.56754538927,226.6523,226.6616,226.3351,226.447,9783.5675
2021-02-19 14:55:00,242.71,242.89,242.64,242.87,4947.174069135296,226.4284,226.5963,226.3631,226.5776,4947.1741
2021-02-19 15:00:00,242.83,242.88,242.51,242.66,33189.04503025951,226.5403,226.587,226.2418,226.3817,33189.045
2021-02-19 15:05:00,242.65,242.65,241.83,242.02,11022.668991691457,226.3724,226.3724,225.6074,225.7846,11022.669
2021-02-19 15:10:00,242.02,242.59,241.97,242.26,18971.17653092625,225.7846,226.3164,225.738,226.0085,18971.1765
2021-02-19 15:15:00,242.26,242.33,242.09,242.11,13292.645399528155,226.0085,226.0739,225.85,225.8686,13292.6454
2021-02-19 15:20:00,242.21,242.44,242.17,242.34,12082.264847676684,225.9619,226.1765,225.9246,226.0832,12082.2648
2021-02-19 15:25:00,242.37,242.6,242.17,242.6,15386.193455739049,226.1112,226.3257,225.9246,226.3257,15386.1935
2021-02-19 15:30:00,242.66,242.75,242.46,242.47,9847.163811672992,226.3817,226.4657,226.1951,226.2045,9847.1638
2021-02-19 15:35:00,242.47,242.66,242.36,242.44,13443.430095394398,226.2045,226.3817,226.1018,226.1765,13443.4301
2021-02-19 15:40:00,242.44,242.52,242.18,242.18,15228.228536260129,226.1765,226.2511,225.9339,225.9339,15228.2285
2021-02-19 15:45:00,242.17,242.53,242.09,242.53,32134.577905426195,225.9246,226.2604,225.85,226.2604,32134.5779
2021-02-19 15:50:00,242.6,242.6,242.03,242.11,58463.43214688686,226.3257,226.3257,225.794,225.8686,58463.4321
2021-02-19 15:55:00,242.03,242.15,241.56,241.71,119670.73546004716,225.794,225.9059,225.3555,225.4954,119670.7355
2021-02-22 09:30:00,242.75,242.75,239.8,240.48,36017.02738742435,226.4657,226.4657,223.7136,224.348,36017.0274
2021-02-22 09:35:00,240.3,241.11,239.67,239.98,13131.603241358089,224.18,224.9357,223.5923,223.8815,13131.6032
2021-02-22 09:40:00,239.87,240.22,239.47,239.47,14903.066981228843,223.7789,224.1054,223.4057,223.4057,14903.067
2021-02-22 09:45:00,239.35,240.57,239.09,239.83,12446.404759462508,223.2938,224.4319,223.0512,223.7416,12446.4048
2021-02-22 09:50:00,239.8,239.84,239.26,239.52,6236.537080726228,223.7136,223.7509,223.2098,223.4524,6236.5371
2021-02-22 09:55:00,239.52,239.71,239.11,239.5,7271.515027182275,223.4524,223.6296,223.0699,223.4337,7271.515
2021-02-22 10:00:00,239.62,239.8,239.01,239.28,9885.116422197148,223.5456,223.7136,222.9766,223.2285,9885.1164
2021-02-22 10:05:00,239.2,239.37,238.69,238.73,11427.838752692584,223.1538,223.3124,222.678,222.7154,11427.8388
2021-02-22 10:10:00,238.8,239.04,238.22,238.27,11377.577187403836,222.7807,223.0046,222.2396,222.2862,11377.5772
2021-02-22 10:15:00,238.27,238.28,237.48,237.48,13275.207713611651,222.2862,222.2955,221.5492,221.5492,13275.2077
2021-02-22 10:20:00,237.52,237.63,237.09,237.15,13965.534926659144,221.5865,221.6891,221.1854,221.2413,13965.5349
2021-02-22 10:25:00,237.26,237.34,236.35,236.52,23186.993537798742,221.344,221.4186,220.495,220.6536,23186.9935
2021-02-22 10:30:00,236.5,236.6,236.08,236.51,30402.09252230998,220.6349,220.7282,220.2431,220.6443,30402.0925
2021-02-22 10:35:00,236.52,237.3,236.49,237.3,12239.204020925225,220.6536,221.3813,220.6256,221.3813,12239.204
2021-02-22 10:40:00,237.23,237.24,236.12,236.58,14311.211406298082,221.316,221.3253,220.2804,220.7096,14311.2114
2021-02-22 10:45:00,236.49,236.49,236.27,236.34,16083.70089239922,220.6256,220.6256,220.4204,220.4857,16083.7009
2021-02-22 10:50:00,236.34,236.67,236.27,236.49,12409.477895168737,220.4857,220.7935,220.4204,220.6256,12409.4779
2021-02-22 10:55:00,236.6,236.69,236.47,236.62,17409.990768283926,220.7282,220.8122,220.607,220.7469,17409.9908
2021-02-22 11:00:00,236.55,236.57,236.24,236.35,10165.1451430916,220.6816,220.7002,220.3924,220.495,10165.1451
2021-02-22 11:05:00,236.37,236.71,236.15,236.65,10945.73802441276,220.5137,220.8309,220.3084,220.7749,10945.738
2021-02-22 11:10:00,236.65,236.73,236.02,236.15,15352.343830136424,220.7749,220.8495,220.1871,220.3084,15352.3438
2021-02-22 11:15:00,236.15,236.57,236.04,236.42,10803.159298389575,220.3084,220.7002,220.2058,220.5603,10803.1593
2021-02-22 11:20:00,236.43,236.48,236.31,236.36,7614.114268130064,220.5696,220.6163,220.4577,220.5043,7614.1143
2021-02-22 11:25:00,236.39,236.4,236.01,236.09,6735.049748692173,220.5323,220.5417,220.1778,220.2524,6735.0497
2021-02-22 11:30:00,236.12,236.12,235.78,235.99,11117.037644886655,220.2804,220.2804,219.9632,220.1592,11117.0376
2021-02-22 11:35:00,235.97,236.15,235.87,236.15,5513.385988306492,220.1405,220.3084,220.0472,220.3084,5513.386
2021-02-22 11:40:00,236.11,236.16,235.85,236.07,8147.502307929018,220.2711,220.3178,220.0285,220.2338,8147.5023
2021-02-22 11:45:00,236.16,236.49,236.16,236.29,5989.332239204021,220.3178,220.6256,220.3178,220.439,5989.3322
2021-02-22 11:50:00,236.25,236.44,236.18,236.18,8201.866858139296,220.4017,220.579,220.3364,220.3364,8201.8669
2021-02-22 11:55:00,236.21,236.23,235.82,236.1,12032.003282387936,220.3644,220.3831,220.0006,220.2618,12032.0033
2021-02-22 12:00:00,236.09,236.82,236.09,236.66,7301.26166786337,220.2524,220.9335,220.2524,220.7842,7301.2617
2021-02-22 12:05:00,236.8,236.89,236.48,236.89,5237.4602523335725,220.9148,220.9988,220.6163,220.9988,5237.4603
2021-02-22 12:10:00,236.83,237.88,236.82,236.94,18854.24146066263,220.9428,221.9224,220.9335,221.0454,18854.2415
2021-02-22 12:15:00,236.98,237.09,236.73,236.85,4738.947584367627,221.0827,221.1854,220.8495,220.9615,4738.9476
2021-02-22 12:20:00,236.76,236.94,236.74,236.8,7139.193763462919,220.8775,221.0454,220.8588,220.9148,7139.1938
2021-02-22 12:25:00,236.75,237.63,236.75,237.45,25483.6393476254,220.8682,221.6891,220.8682,221.5212,25483.6393
2021-02-22 12:30:00,237.51,237.51,237.21,237.33,5177.966970971382,221.5772,221.5772,221.2973,221.4093,5177.967
2021-02-22 12:35:00,237.23,237.29,237.13,237.15,5536.978151605293,221.316,221.372,221.2227,221.2413,5536.9782
2021-02-22 12:40:00,237.14,237.2,236.9,236.9,6529.900502615653,221.232,221.288,221.0081,221.0081,6529.9005
2021-02-22 12:45:00,236.91,236.93,236.39,236.46,10763.155195404655,221.0174,221.0361,220.5323,220.5976,10763.1552
2021-02-22 12:50:00,236.54,236.54,236.05,236.39,6249.871781721202,220.6723,220.6723,220.2151,220.5323,6249.8718
2021-02-22 12:55:00,236.37,236.58,236.23,236.43,4082.469996922761,220.5137,220.7096,220.3831,220.5696,4082.47
2021-02-22 13:00:00,236.45,237.21,236.45,237.04,5477.484870243102,220.5883,221.2973,220.5883,221.1387,5477.4849
2021-02-22 13:05:00,237.16,237.82,237.13,237.82,4802.543850651348,221.2507,221.8664,221.2227,221.8664,4802.5439
2021-02-22 13:10:00,237.61,238.19,237.61,237.96,1641.1939686121652,221.6705,222.2116,221.6705,221.997,1641.194
2021-02-22 13:15:00,238.19,238.29,237.66,237.9,6489.896399630731,222.2116,222.3049,221.7171,221.941,6489.8964
2021-02-22 13:20:00,237.92,238.29,237.91,238.19,2169.453277259206,221.9597,222.3049,221.9504,222.2116,2169.4533
2021-02-22 13:25:00,238.21,238.32,238.09,238.09,3717.304338906554,222.2302,222.3329,222.1183,222.1183,3717.3043
2021-02-22 13:30:00,238.17,238.59,238.15,238.59,2052.518206995589,222.1929,222.5847,222.1743,222.5847,2052.5182
2021-02-22 13:35:00,238.6,238.68,238.5,238.55,5527.746435531849,222.5941,222.6687,222.5008,222.5474,5527.7464
2021-02-22 13:40:00,238.57,238.75,238.5,238.75,3496.7688993742945,222.5661,222.734,222.5008,222.734,3496.7689
2021-02-22 13:45:00,238.78,239.18,238.68,238.97,17317.673607549492,222.762,223.1352,222.6687,222.9393,17317.6736
2021-02-22 13:50:00,239.03,239.28,238.84,238.85,6154.47738229562,222.9952,223.2285,222.818,222.8273,6154.4774
2021-02-22 13:55:00,238.94,239.42,238.92,239.37,5591.342701815571,222.9113,223.3591,222.8926,223.3124,5591.3427
2021-02-22 14:00:00,239.37,239.42,239.2,239.33,3561.3909118883985,223.3124,223.3591,223.1538,223.2751,3561.3909
2021-02-22 14:05:00,239.33,239.34,239.17,239.28,13181.864806646836,223.2751,223.2844,223.1258,223.2285,13181.8648
2021-02-22 14:10:00,239.28,239.57,239.23,239.44,12180.736485793414,223.2285,223.499,223.1818,223.3777,12180.7365
2021-02-22 14:15:00,239.31,239.37,239.06,239.32,12017.64283516258,223.2564,223.3124,223.0232,223.2658,12017.6428
2021-02-22 14:20:00,239.3,239.3,238.82,238.88,11744.794337880809,223.2471,223.2471,222.7993,222.8553,11744.7943
2021-02-22 14:25:00,238.88,239.17,238.79,238.9,7684.890758026464,222.8553,223.1258,222.7713,222.8739,7684.8908
2021-02-22 14:30:00,238.98,239.07,238.92,239.07,5088.727048928095,222.9486,223.0325,222.8926,223.0325,5088.727
2021-02-22 14:35:00,239.06,239.26,239.04,239.26,4531.746845830341,223.0232,223.2098,223.0046,223.2098,4531.7468
2021-02-22 14:40:00,239.26,239.26,239.04,239.06,2860.8062365370806,223.2098,223.2098,223.0046,223.0232,2860.8062
2021-02-22 14:45:00,239.01,239.36,238.96,239.3,3607.549492255616,222.9766,223.3031,222.9299,223.2471,3607.5495
2021-02-22 14:50:00,239.33,239.45,239.06,239.29,4630.218483947071,223.2751,223.3871,223.0232,223.2378,4630.2185
2021-02-22 14:55:00,239.33,239.7,239.31,239.57,3810.647245871371,223.2751,223.6203,223.2564,223.499,3810.6472
2021-02-22 15:00:00,239.56,239.76,239.49,239.76,4362.498717817211,223.4897,223.6763,223.4244,223.6763,4362.4987
2021-02-22 15:05:00,239.71,239.77,239.58,239.74,5450.815468253154,223.6296,223.6856,223.5083,223.6576,5450.8155
2021-02-22 15:10:00,239.78,240.05,239.78,239.99,7868.49933326495,223.6949,223.9468,223.6949,223.8908,7868.4993
2021-02-22 15:15:00,239.99,240.01,239.83,239.85,5538.003897835675,223.8908,223.9095,223.7416,223.7602,5538.0039
2021-02-22 15:20:00,239.84,240.15,239.75,240.15,7333.059801005231,223.7509,224.0401,223.6669,224.0401,7333.0598
2021-02-22 15:25:00,240.17,240.19,239.97,240.09,11558.108523951174,224.0588,224.0774,223.8722,223.9841,11558.1085
2021-02-22 15:30:00,240.13,240.4,240.05,240.29,14513.283413683454,224.0214,224.2733,223.9468,224.1707,14513.2834
2021-02-22 15:35:00,240.31,240.66,240.23,240.64,9287.10636988409,224.1894,224.5159,224.1147,224.4972,9287.1064
2021-02-22 15:40:00,240.62,240.64,240.23,240.24,19127.089957944405,224.4786,224.4972,224.1147,224.1241,19127.09
2021-02-22 15:45:00,240.24,240.73,240.24,240.67,18310.59595855985,224.1241,224.5812,224.1241,224.5252,18310.596
2021-02-22 15:50:00,240.6,240.62,239.84,240.03,25893.93783977844,224.4599,224.4786,223.7509,223.9281,25893.9378
2021-02-22 15:55:00,240.01,240.22,239.81,239.84,57377.16688891168,223.9095,224.1054,223.7229,223.7509,57377.1669
2021-02-23 09:30:00,240.67,240.8,238.68,239.28,32664.888706534,224.5252,224.6465,222.6687,223.2285,32664.8887
2021-02-23 09:35:00,239.04,239.83,238.38,238.68,25277.46435531849,223.0046,223.7416,222.3888,222.6687,25277.4644
2021-02-23 09:40:00,238.68,239.2,238.21,239.01,23449.584572776694,222.6687,223.1538,222.2302,222.9766,23449.5846
2021-02-23 09:45:00,238.78,240.34,238.52,239.47,23287.516668376244,222.762,224.2173,222.5194,223.4057,23287.5167
2021-02-23 09:50:00,239.45,239.63,238.52,238.58,11841.214483536773,223.3871,223.555,222.5194,222.5754,11841.2145
2021-02-23 09:55:00,238.59,238.79,237.55,237.82,12974.664068109549,222.5847,222.7713,221.6145,221.8664,12974.6641
2021-02-23 10:00:00,238.04,239.17,237.66,238.71,14910.247204841522,222.0716,223.1258,221.7171,222.6967,14910.2472
2021-02-23 10:05:00,238.47,238.81,237.81,238.17,9114.781003179813,222.4728,222.79,221.8571,222.1929,9114.781
2021-02-23 10:10:00,238.07,238.29,237.16,237.21,10704.687660272848,222.0996,222.3049,221.2507,221.2973,10704.6877
2021-02-23 10:15:00,237.16,238.12,237.15,238.12,19031.695558518823,221.2507,222.1463,221.2413,222.1463,19031.6956
2021-02-23 10:20:00,237.88,238.32,237.75,238.09,7965.945225151298,221.9224,222.3329,221.8011,222.1183,7965.9452
2021-02-23 10:25:00,238.17,238.58,238.17,238.43,12383.83423940917,222.1929,222.5754,222.1929,222.4355,12383.8342
2021-02-23 10:30:00,238.63,239.22,238.6,239.04,14296.850959072724,222.6221,223.1725,222.5941,223.0046,14296.851
2021-02-23 10:35:00,239.13,239.13,238.46,238.69,2902.8618319827674,223.0885,223.0885,222.4635,222.678,2902.8618
2021-02-23 10:40:00,238.7,238.72,238.29,238.55,12465.893937839775,222.6874,222.706,222.3049,222.5474,12465.8939
2021-02-23 10:45:00,238.54,238.92,238.45,238.92,6952.507949533285,222.5381,222.8926,222.4541,222.8926,6952.5079
2021-02-23 10:50:00,238.99,239.4,238.85,239.15,7963.893732690532,222.9579,223.3404,222.8273,223.1072,7963.8937
2021-02-23 10:55:00,239.02,239.17,238.96,239.11,11666.83762437173,222.9859,223.1258,222.9299,223.0699,11666.8376
2021-02-23 11:00:00,238.87,239.46,238.74,239.46,7654.118371114986,222.846,223.3964,222.7247,223.3964,7654.1184
2021-02-23 11:05:00,239.36,239.97,239.3,239.59,3644.4763565493895,223.3031,223.8722,223.2471,223.5177,3644.4764
2021-02-23 11:10:00,239.59,239.79,239.34,239.73,7234.588162888501,223.5177,223.7042,223.2844,223.6483,7234.5882
2021-02-23 11:15:00,239.72,239.74,239.29,239.39,5474.407631551954,223.6389,223.6576,223.2378,223.3311,5474.4076
2021-02-23 11:20:00,239.35,239.64,239.3,239.45,10598.010052313057,223.2938,223.5643,223.2471,223.3871,10598.0101
2021-02-23 11:25:00,239.42,239.53,239.33,239.49,6257.0520053338805,223.3591,223.4617,223.2751,223.4244,6257.052
2021-02-23 11:30:00,239.43,239.43,238.75,238.82,6047.799774335829,223.3684,223.3684,222.734,222.7993,6047.7998
2021-02-23 11:35:00,238.91,239.53,238.88,239.47,8514.71945840599,222.8833,223.4617,222.8553,223.4057,8514.7195
2021-02-23 11:40:00,239.55,239.82,239.37,239.55,2212.5346189352754,223.4803,223.7322,223.3124,223.4803,2212.5346
2021-02-23 11:45:00,239.53,239.84,239.49,239.84,4622.012514104011,223.4617,223.7509,223.4244,223.7509,4622.0125
2021-02-23 11:50:00,239.84,240.12,239.76,239.83,6017.027387424351,223.7509,224.0121,223.6763,223.7416,6017.0274
2021-02-23 11:55:00,239.82,239.87,239.54,239.74,5846.753513180839,223.7322,223.7789,223.471,223.6576,5846.7535
2021-02-23 12:00:00,239.81,240.01,239.55,239.8,36553.49266591445,223.7229,223.9095,223.4803,223.7136,36553.4927
2021-02-23 12:05:00,239.8,239.89,239.56,239.89,57382.2956200636,223.7136,223.7975,223.4897,223.7975,57382.2956
2021-02-23 12:10:00,239.84,240.3,239.72,240.3,6943.276233459842,223.7509,224.18,223.6389,224.18,6943.2762
2021-02-23 12:15:00,240.22,240.62,240.21,240.34,9508.667555646733,224.1054,224.4786,224.0961,224.2173,9508.6676
2021-02-23 12:20:00,240.27,240.34,240.01,240.23,10321.058570109755,224.152,224.2173,223.9095,224.1147,10321.0586
2021-02-23 12:25:00,240.18,240.28,240.04,240.23,5171.8124935890855,224.0681,224.1614,223.9375,224.1147,5171.8125
2021-02-23 12:30:00,240.14,240.32,240.05,240.26,4753.308031592984,224.0308,224.1987,223.9468,224.1427,4753.308
2021-02-23 12:35:00,240.2,240.34,240.1,240.23,5541.081136526823,224.0867,224.2173,223.9934,224.1147,5541.0811
2021-02-23 12:40:00,240.23,240.38,240.23,240.38,8821.417581290389,224.1147,224.2547,224.1147,224.2547,8821.4176
2021-02-23 12:45:00,240.38,240.79,240.38,240.78,5483.639347625397,224.2547,224.6372,224.2547,224.6278,5483.6393
2021-02-23 12:50:00,240.71,240.79,240.56,240.62,8248.025438506513,224.5625,224.6372,224.4226,224.4786,8248.0254
2021-02-23 12:55:00,240.57,240.64,240.26,240.32,11023.694737921838,224.4319,224.4972,224.1427,224.1987,11023.6947
2021-02-23 13:00:00,240.32,240.7,240.25,240.67,10390.809313775771,224.1987,224.5532,224.1334,224.5252,10390.8093
2021-02-23 13:05:00,240.69,240.75,240.36,240.4,5132.834136834547,224.5439,224.5998,224.236,224.2733,5132.8341
2021-02-23 13:10:00,240.37,241.03,240.26,240.61,9647.143296748383,224.2453,224.8611,224.1427,224.4692,9647.1433
2021-02-23 13:15:00,240.61,240.68,240.05,240.05,5593.394194276336,224.4692,224.5345,223.9468,223.9468,5593.3942
2021-02-23 13:20:00,240.0,240.23,239.96,239.98,7025.33593189045,223.9002,224.1147,223.8628,223.8815,7025.3359
2021-02-23 13:25:00,239.9,240.22,239.81,240.2,8590.624679454302,223.8069,224.1054,223.7229,224.0867,8590.6247
2021-02-23 13:30:00,240.22,240.63,240.22,240.42,26901.220638014154,224.1054,224.4879,224.1054,224.292,26901.2206
2021-02-23 13:35:00,240.36,240.47,240.22,240.47,3699.86665299005,224.236,224.3386,224.1054,224.3386,3699.8667
2021-02-23 13:40:00,240.51,240.61,240.28,240.45,4976.920709816392,224.3759,224.4692,224.1614,224.32,4976.9207
2021-02-23 13:45:00,240.52,240.7,240.44,240.64,61902.75925735973,224.3853,224.5532,224.3106,224.4972,61902.7593
2021-02-23 13:50:00,240.62,240.86,240.59,240.66,2974.6640681095496,224.4786,224.7025,224.4506,224.5159,2974.6641
2021-02-23 13:55:00,240.68,240.68,240.41,240.42,4453.790132321264,224.5345,224.5345,224.2827,224.292,4453.7901
2021-02-23 14:00:00,240.4,240.61,240.26,240.32,4473.279310698533,224.2733,224.4692,224.1427,224.1987,4473.2793
2021-02-23 14:05:00,240.41,240.61,240.37,240.48,5531.84942045338,224.2827,224.4692,224.2453,224.348,5531.8494
2021-02-23 14:10:00,240.37,240.74,240.37,240.74,6744.281464765617,224.2453,224.5905,224.2453,224.5905,6744.2815
2021-02-23 14:15:00,240.81,240.95,240.68,240.95,2320.2379731254487,224.6558,224.7864,224.5345,224.7864,2320.238
2021-02-23 14:20:00,240.98,241.18,240.98,241.01,53081.341676069336,224.8144,225.001,224.8144,224.8424,53081.3417
2021-02-23 14:25:00,240.91,240.91,240.09,240.3,7763.873217765924,224.7491,224.7491,223.9841,224.18,7763.8732
2021-02-23 14:30:00,240.23,240.67,240.16,240.16,4105.036413991178,224.1147,224.5252,224.0494,224.0494,4105.0364
2021-02-23 14:35:00,240.23,240.37,240.13,240.26,4567.647963893733,224.1147,224.2453,224.0214,224.1427,4567.648
2021-02-23 14:40:00,240.3,240.41,240.18,240.18,4794.337880808288,224.18,224.2827,224.0681,224.0681,4794.3379
2021-02-23 14:45:00,240.24,240.26,240.08,240.17,5784.1829931275,224.1241,224.1427,223.9748,224.0588,5784.183
2021-02-23 14:50:00,240.16,240.66,240.16,240.51,9507.64180941635,224.0494,224.5159,224.0494,224.3759,9507.6418
2021-02-23 14:55:00,240.5,240.77,240.46,240.68,3936.814032208432,224.3666,224.6185,224.3293,224.5345,3936.814
2021-02-23 15:00:00,240.66,240.82,240.48,240.82,8881.936608882961,224.5159,224.6651,224.348,224.6651,8881.9366
2021-02-23 15:05:00,240.8,240.82,240.51,240.62,3036.208841932506,224.6465,224.6651,224.3759,224.4786,3036.2088
2021-02-23 15:10:00,240.59,241.0,240.55,241.0,13137.757718740382,224.4506,224.8331,224.4133,224.8331,13137.7577
2021-02-23 15:15:00,241.08,241.56,240.95,241.54,12909.016309365064,224.9077,225.3555,224.7864,225.3368,12909.0163
2021-02-23 15:20:00,241.58,242.16,241.58,242.14,9487.126884808698,225.3742,225.9153,225.3742,225.8966,9487.1269
2021-02-23 15:25:00,242.1,242.15,241.85,241.94,31814.545081546825,225.8593,225.9059,225.6261,225.71,31814.5451
2021-02-23 15:30:00,242.02,242.56,241.78,242.49,18720.89445071289,225.7846,226.2884,225.5607,226.2231,18720.8945
2021-02-23 15:35:00,242.56,242.61,242.05,242.11,16397.579238896295,226.2884,226.3351,225.8126,225.8686,16397.5792
2021-02-23 15:40:00,242.12,242.17,241.66,241.66,7877.731049338393,225.8779,225.9246,225.4488,225.4488,7877.731
2021-02-23 15:45:00,241.57,242.0,241.49,241.96,13424.966663247513,225.3648,225.766,225.2902,225.7287,13424.9667
2021-02-23 15:50:00,242.11,242.28,241.73,241.88,38043.901938660376,225.8686,226.0272,225.5141,225.654,38043.9019
2021-02-23 15:55:00,241.84,241.87,241.38,241.38,72340.7528977331,225.6167,225.6447,225.1876,225.1876,72340.7529
2021-02-24 09:30:00,241.19,241.38,239.8,240.16,24946.14832290491,225.0103,225.1876,223.7136,224.0494,24946.1483
2021-02-24 09:35:00,239.85,240.34,239.04,240.23,39026.56682736691,223.7602,224.2173,223.0046,224.1147,39026.5668
2021-02-24 09:40:00,240.02,240.95,239.48,240.71,14167.606934044516,223.9188,224.7864,223.415,224.5625,14167.6069
2021-02-24 09:45:00,240.71,240.99,240.31,240.66,158158.78551646322,224.5625,224.8237,224.1894,224.5159,158158.7855
2021-02-24 09:50:00,240.73,240.97,240.41,240.64,8472.663862960304,224.5812,224.8051,224.2827,224.4972,8472.6639
2021-02-24 09:55:00,240.7,240.84,240.33,240.39,5707.252025848805,224.5532,224.6838,224.208,224.264,5707.252
2021-02-24 10:00:00,240.28,240.82,240.18,240.81,17658.221356036516,224.1614,224.6651,224.0681,224.6558,17658.2214
2021-02-24 10:05:00,240.5,240.91,240.43,240.79,10707.764898963997,224.3666,224.7491,224.3013,224.6372,10707.7649
2021-02-24 10:10:00,240.69,241.44,240.53,241.3,11082.162273053646,224.5439,225.2436,224.3946,225.1129,11082.1623
2021-02-24 10:15:00,241.3,241.91,241.3,241.91,12751.05138988614,225.1129,225.682,225.1129,225.682,12751.0514
2021-02-24 10:20:00,241.75,241.8,241.52,241.75,5391.322186890963,225.5328,225.5794,225.3182,225.5328,5391.3222
2021-02-24 10:25:00,241.65,241.66,241.21,241.21,1931.480151810442,225.4395,225.4488,225.029,225.029,1931.4802
2021-02-24 10:30:00,241.06,241.27,240.96,241.15,12609.498410093342,224.889,225.085,224.7958,224.973,12609.4984
2021-02-24 10:35:00,241.17,241.47,241.17,241.21,4416.8632680274895,224.9917,225.2715,224.9917,225.029,4416.8633
2021-02-24 10:40:00,241.26,241.58,240.98,241.12,7418.196738126987,225.0756,225.3742,224.8144,224.945,7418.1967
2021-02-24 10:45:00,241.1,241.2,240.83,240.94,4052.7233562416654,224.9264,225.0197,224.6745,224.7771,4052.7234
2021-02-24 10:50:00,240.94,240.94,240.42,240.45,5205.662119191712,224.7771,224.7771,224.292,224.32,5205.6621
2021-02-24 10:55:00,240.54,240.96,240.47,240.88,13467.0222586932,224.4039,224.7958,224.3386,224.7211,13467.0223
2021-02-24 11:00:00,240.99,241.09,240.52,240.64,5744.178890142579,224.8237,224.917,224.3853,224.4972,5744.1789
2021-02-24 11:05:00,240.57,240.67,240.32,240.37,5394.399425582111,224.4319,224.5252,224.1987,224.2453,5394.3994
2021-02-24 11:10:00,240.4,240.42,239.92,239.93,10160.016411939683,224.2733,224.292,223.8255,223.8349,10160.0164
2021-02-24 11:15:00,240.12,240.65,240.02,240.41,7254.077341265771,224.0121,224.5066,223.9188,224.2827,7254.0773
2021-02-24 11:20:00,240.31,240.47,240.12,240.23,11360.139501487332,224.1894,224.3386,224.0121,224.1147,11360.1395
2021-02-24 11:25:00,240.23,240.63,240.23,240.57,6646.835572879269,224.1147,224.4879,224.1147,224.4319,6646.8356
2021-02-24 11:30:00,240.62,240.63,240.5,240.52,5994.460970355934,224.4786,224.4879,224.3666,224.3853,5994.461
2021-02-24 11:35:00,240.51,240.7,240.29,240.63,13902.964406605804,224.3759,224.5532,224.1707,224.4879,13902.9644
2021-02-24 11:40:00,240.64,240.72,240.28,240.28,20351.83095702124,224.4972,224.5719,224.1614,224.1614,20351.831
2021-02-24 11:45:00,240.26,240.26,239.99,239.99,8233.664991281157,224.1427,224.1427,223.8908,223.8908,8233.665
2021-02-24 11:50:00,240.05,240.31,239.91,239.91,31728.382398194684,223.9468,224.1894,223.8162,223.8162,31728.3824
2021-02-24 11:55:00,239.84,240.17,239.45,240.17,17111.498615242588,223.7509,224.0588,223.3871,224.0588,17111.4986
2021-02-24 12:00:00,240.23,240.29,239.94,240.23,7749.512770540567,224.1147,224.1707,223.8442,224.1147,7749.5128
2021-02-24 12:05:00,240.07,240.07,239.61,239.79,5441.58375217971,223.9655,223.9655,223.5363,223.7042,5441.5838
2021-02-24 12:10:00,239.79,239.79,239.29,239.29,4296.850959072725,223.7042,223.7042,223.2378,223.2378,4296.851
2021-02-24 12:15:00,239.27,239.44,239.06,239.09,24278.38752692584,223.2191,223.3777,223.0232,223.0512,24278.3875
2021-02-24 12:20:00,239.16,239.9,239.06,239.9,12194.071186788387,223.1165,223.8069,223.0232,223.8069,12194.0712
2021-02-24 12:25:00,239.84,239.84,239.51,239.64,3795.261052415632,223.7509,223.7509,223.443,223.5643,3795.2611
2021-02-24 12:30:00,239.52,239.75,239.45,239.75,9424.55636475536,223.4524,223.6669,223.3871,223.6669,9424.5564
2021-02-24 12:35:00,239.73,239.94,239.65,239.65,3344.9584572776694,223.6483,223.8442,223.5736,223.5736,3344.9585
2021-02-24 12:40:00,239.68,239.79,239.45,239.53,4119.396861216535,223.6016,223.7042,223.3871,223.4617,4119.3969
2021-02-24 12:45:00,239.45,239.49,239.24,239.34,2446.404759462509,223.3871,223.4244,223.1911,223.2844,2446.4048
2021-02-24 12:50:00,239.35,239.58,239.29,239.45,6408.862447430505,223.2938,223.5083,223.2378,223.3871,6408.8624
2021-02-24 12:55:00,239.45,239.49,239.34,239.34,1776.5924710226689,223.3871,223.4244,223.2844,223.2844,1776.5925
2021-02-24 13:00:00,239.24,239.53,239.24,239.37,6694.019899476869,223.1911,223.4617,223.1911,223.3124,6694.0199
2021-02-24 13:05:00,239.41,239.85,239.3,239.59,9066.57093035183,223.3497,223.7602,223.2471,223.5177,9066.5709
2021-02-24 13:10:00,239.62,239.96,239.52,239.82,7144.322494614832,223.5456,223.8628,223.4524,223.7322,7144.3225
2021-02-24 13:15:00,239.81,239.81,239.59,239.8,3943.9942558211096,223.7229,223.7229,223.5177,223.7136,3943.9943
2021-02-24 13:20:00,239.8,239.88,239.61,239.79,7765.92471022669,223.7136,223.7882,223.5363,223.7042,7765.9247
2021-02-24 13:25:00,239.85,239.94,239.71,239.9,8032.618730126166,223.7602,223.8442,223.6296,223.8069,8032.6187
2021-02-24 13:30:00,239.91,239.91,239.72,239.75,2835.162580777516,223.8162,223.8162,223.6389,223.6669,2835.1626
2021-02-24 13:35:00,239.84,239.84,239.62,239.77,8343.419837932095,223.7509,223.7509,223.5456,223.6856,8343.4198
2021-02-24 13:40:00,239.71,239.85,239.6,239.65,7471.535542106882,223.6296,223.7602,223.527,223.5736,7471.5355
2021-02-24 13:45:00,239.69,239.97,239.62,239.81,8567.032516155503,223.611,223.8722,223.5456,223.7229,8567.0325
2021-02-24 13:50:00,239.76,239.94,239.71,239.77,8803.979895373885,223.6763,223.8442,223.6296,223.6856,8803.9799
2021-02-24 13:55:00,239.76,239.86,239.56,239.75,8933.223920402092,223.6763,223.7695,223.4897,223.6669,8933.2239
2021-02-24 14:00:00,239.75,239.88,239.44,239.47,5315.41696584265,223.6669,223.7882,223.3777,223.4057,5315.417
2021-02-24 14:05:00,239.44,239.67,239.41,239.66,26835.57287926967,223.3777,223.5923,223.3497,223.583,26835.5729
2021-02-24 14:10:00,239.7,239.7,239.26,239.38,6849.933326495025,223.6203,223.6203,223.2098,223.3217,6849.9333
2021-02-24 14:15:00,239.44,239.83,239.06,239.72,26562.724381987897,223.3777,223.7416,223.0232,223.6389,26562.7244
2021-02-24 14:20:00,239.63,239.65,239.24,239.32,4814.85280541594,223.555,223.5736,223.1911,223.2658,4814.8528
2021-02-24 14:25:00,239.27,239.34,239.12,239.33,5278.490101548877,223.2191,223.2844,223.0792,223.2751,5278.4901
2021-02-24 14:30:00,239.29,239.46,238.99,239.29,7048.92809518925,223.2378,223.3964,222.9579,223.2378,7048.9281
2021-02-24 14:35:00,239.2,239.21,238.85,238.85,5230.280028720894,223.1538,223.1632,222.8273,222.8273,5230.28
2021-02-24 14:40:00,238.78,239.0,238.76,238.8,9405.06718637809,222.762,222.9672,222.7433,222.7807,9405.0672
2021-02-24 14:45:00,238.75,238.81,238.55,238.73,8433.685506205764,222.734,222.79,222.5474,222.7154,8433.6855
2021-02-24 14:50:00,238.69,238.73,238.61,238.66,5698.020309775361,222.678,222.7154,222.6034,222.65,5698.0203
2021-02-24 14:55:00,238.6,239.32,238.54,239.18,12839.265565699045,222.5941,223.2658,222.5381,223.1352,12839.2656
2021-02-24 15:00:00,239.18,239.25,238.81,238.91,102482.3058775259,223.1352,223.2005,222.79,222.8833,102482.3059
2021-02-24 15:05:00,238.96,239.59,238.96,239.59,7010.975484665094,222.9299,223.5177,222.9299,223.5177,7010.9755
2021-02-24 15:10:00,239.59,240.37,239.55,240.2,11377.577187403836,223.5177,224.2453,223.4803,224.0867,11377.5772
2021-02-24 15:15:00,240.2,240.2,239.77,239.77,4773.822956200635,224.0867,224.0867,223.6856,223.6856,4773.823
2021-02-24 15:20:00,239.82,240.73,239.82,240.6,14674.325571853522,223.7322,224.5812,223.7322,224.4599,14674.3256
2021-02-24 15:25:00,240.52,240.53,240.34,240.43,4084.5214893835264,224.3853,224.3946,224.2173,224.3013,4084.5215
2021-02-24 15:30:00,240.4,240.6,240.22,240.26,6713.509077854139,224.2733,224.4599,224.1054,224.1427,6713.5091
2021-02-24 15:35:00,240.3,240.8,240.3,240.76,12448.456251923271,224.18,224.6465,224.18,224.6092,12448.4563
2021-02-24 15:40:00,240.75,241.01,240.49,240.92,17892.09149656375,224.5998,224.8424,224.3573,224.7584,17892.0915
2021-02-24 15:45:00,240.9,241.31,240.8,241.31,15960.611344753308,224.7398,225.1223,224.6465,225.1223,15960.6113
2021-02-24 15:50:00,241.24,241.28,240.39,240.46,31978.66447840804,225.057,225.0943,224.264,224.3293,31978.6645
2021-02-24 15:55:00,240.49,240.81,240.4,240.49,58059.28813211611,224.3573,224.6558,224.2733,224.3573,58059.2881
2021-02-25 09:30:00,240.55,240.86,239.76,240.84,19327.11047286901,224.4133,224.7025,223.6763,224.6838,19327.1105
2021-02-25 09:35:00,241.18,242.67,241.18,241.85,9672.78695250795,225.001,226.391,225.001,225.6261,9672.787
2021-02-25 09:40:00,242.09,242.26,241.74,241.9,8444.968714739973,225.85,226.0085,225.5234,225.6727,8444.9687
2021-02-25 09:45:00,242.07,242.26,241.95,242.03,2697.7125859062467,225.8313,226.0085,225.7193,225.794,2697.7126
2021-02-25 09:50:00,242.03,242.31,241.58,242.15,36122.67924915376,225.794,226.0552,225.3742,225.9059,36122.6792
2021-02-25 09:55:00,242.17,242.5,241.99,242.14,6819.160939583547,225.9246,226.2324,225.7567,225.8966,6819.1609
2021-02-25 10:00:00,242.14,242.77,242.07,242.71,6031.387834649708,225.8966,226.4843,225.8313,226.4284,6031.3878
2021-02-25 10:05:00,242.79,243.65,242.78,243.62,10630.8339316853,226.503,227.3053,226.4937,227.2773,10630.8339
2021-02-25 10:10:00,243.69,243.92,242.95,243.04,9543.54292747974,227.3426,227.5572,226.6523,226.7362,9543.5429
2021-02-25 10:15:00,242.78,243.23,242.61,243.1,3616.781208329059,226.4937,226.9135,226.3351,226.7922,3616.7812
2021-02-25 10:20:00,243.19,243.66,242.92,243.66,6122.679249153759,226.8762,227.3146,226.6243,227.3146,6122.6792
2021-02-25 10:25:00,243.5,243.5,242.84,243.0,5439.532259718945,227.1654,227.1654,226.5496,226.6989,5439.5323
2021-02-25 10:30:00,242.99,243.0,242.47,242.82,9359.934352241256,226.6896,226.6989,226.2045,226.531,9359.9344
2021-02-25 10:35:00,242.99,243.36,242.95,243.23,8628.577289978459,226.6896,227.0348,226.6523,226.9135,8628.5773
2021-02-25 10:40:00,243.34,243.42,242.44,243.11,14866.14011693507,227.0161,227.0907,226.1765,226.8015,14866.1401
2021-02-25 10:45:00,243.07,243.33,242.75,242.9,12175.607754641502,226.7642,227.0068,226.4657,226.6056,12175.6078
2021-02-25 10:50:00,242.82,242.85,242.17,242.19,6285.772899784593,226.531,226.559,225.9246,225.9432,6285.7729
2021-02-25 10:55:00,242.21,242.45,242.15,242.26,5369.781516052928,225.9619,226.1858,225.9059,226.0085,5369.7815
2021-02-25 11:00:00,242.22,242.36,241.51,241.74,14145.0405169761,225.9712,226.1018,225.3089,225.5234,14145.0405
2021-02-25 11:05:00,241.74,241.92,241.67,241.78,3692.686429377372,225.5234,225.6914,225.4581,225.5607,3692.6864
2021-02-25 11:10:00,241.93,241.96,241.55,241.56,4373.78192635142,225.7007,225.7287,225.3462,225.3555,4373.7819
2021-02-25 11:15:00,241.55,242.02,241.55,241.97,4761.514001436045,225.3462,225.7846,225.3462,225.738,4761.514
2021-02-25 11:20:00,241.97,242.21,241.78,241.94,13085.44466099087,225.738,225.9619,225.5607,225.71,13085.4447
2021-02-25 11:25:00,241.88,241.88,241.62,241.87,5303.10801107806,225.654,225.654,225.4115,225.6447,5303.108
2021-02-25 11:30:00,241.83,241.95,241.72,241.81,4276.336034465073,225.6074,225.7193,225.5048,225.5887,4276.336
2021-02-25 11:35:00,241.83,241.89,241.32,241.72,5965.740075905221,225.6074,225.6634,225.1316,225.5048,5965.7401
2021-02-25 11:40:00,241.78,241.83,241.52,241.78,6667.350497486921,225.5607,225.6074,225.3182,225.5607,6667.3505
2021-02-25 11:45:00,241.68,241.96,241.63,241.84,5340.034875371833,225.4675,225.7287,225.4208,225.6167,5340.0349
2021-02-25 11:50:00,241.78,241.83,241.05,241.59,11359.113755256947,225.5607,225.6074,224.8797,225.3835,11359.1138
2021-02-25 11:55:00,241.49,241.49,240.97,241.21,5867.268437788491,225.2902,225.2902,224.8051,225.029,5867.2684
2021-02-25 12:00:00,240.95,241.86,240.81,241.86,5784.1829931275,224.7864,225.6354,224.6558,225.6354,5784.183
2021-02-25 12:05:00,241.83,242.48,241.81,242.21,8656.27243819879,225.6074,226.2138,225.5887,225.9619,8656.2724
2021-02-25 12:10:00,242.13,242.14,241.78,242.0,3077.2386911478097,225.8873,225.8966,225.5607,225.766,3077.2387
2021-02-25 12:15:00,241.96,242.06,241.42,241.42,17655.144117345368,225.7287,225.822,225.2249,225.2249,17655.1441
2021-02-25 12:20:00,241.49,241.71,241.4,241.71,4657.913632167401,225.2902,225.4954,225.2062,225.4954,4657.9136
2021-02-25 12:25:00,241.44,241.56,241.39,241.44,3748.0767258180326,225.2436,225.3555,225.1969,225.2436,3748.0767
2021-02-25 12:30:00,241.44,241.48,240.51,240.88,13233.152118165965,225.2436,225.2809,224.3759,224.7211,13233.1521
2021-02-25 12:35:00,240.91,241.01,240.7,240.85,7967.996717612063,224.7491,224.8424,224.5532,224.6931,7967.9967
2021-02-25 12:40:00,240.84,241.09,240.61,240.79,18246.99969227613,224.6838,224.917,224.4692,224.6372,18246.9997
2021-02-25 12:45:00,240.54,240.91,240.41,240.86,4687.660272848497,224.4039,224.7491,224.2827,224.7025,4687.6603
2021-02-25 12:50:00,240.78,240.78,239.94,240.17,5977.0232844394295,224.6278,224.6278,223.8442,224.0588,5977.0233
2021-02-25 12:55:00,240.05,240.16,239.24,239.57,23040.311826854035,223.9468,224.0494,223.1911,223.499,23040.3118
2021-02-25 13:00:00,239.63,240.12,239.48,239.7,7288.952713098779,223.555,224.0121,223.415,223.6203,7288.9527
2021-02-25 13:05:00,239.73,240.2,239.73,239.97,5779.054261975587,223.6483,224.0867,223.6483,223.8722,5779.0543
2021-02-25 13:10:00,240.09,240.24,239.79,240.24,4823.058775259001,223.9841,224.1241,223.7042,224.1241,4823.0588
2021-02-25 13:15:00,240.19,240.42,240.09,240.23,6064.211714021951,224.0774,224.292,223.9841,224.1147,6064.2117
2021-02-25 13:20:00,240.34,240.66,239.75,239.94,6797.6202687455125,224.2173,224.5159,223.6669,223.8442,6797.6203
2021-02-25 13:25:00,239.9,240.31,239.69,240.15,22294.59431736588,223.8069,224.1894,223.611,224.0401,22294.5943
2021-02-25 13:30:00,240.03,240.03,239.39,239.4,4009.642014565596,223.9281,223.9281,223.3311,223.3404,4009.642
2021-02-25 13:35:00,239.34,239.71,239.34,239.68,3834.2394091701713,223.2844,223.6296,223.2844,223.6016,3834.2394
2021-02-25 13:40:00,239.63,240.1,239.6,239.98,15629.295312339727,223.555,223.9934,223.527,223.8815,15629.2953
2021-02-25 13:45:00,240.01,240.06,239.82,240.03,2990.050261565289,223.9095,223.9561,223.7322,223.9281,2990.0503
2021-02-25 13:50:00,240.04,240.09,239.8,239.83,3985.024105036414,223.9375,223.9841,223.7136,223.7416,3985.0241
2021-02-25 13:55:00,239.77,239.77,239.44,239.48,2614.627141245256,223.6856,223.6856,223.3777,223.415,2614.6271
2021-02-25 14:00:00,239.41,239.7,239.3,239.56,7040.722125346189,223.3497,223.6203,223.2471,223.4897,7040.7221
2021-02-25 14:05:00,239.66,239.71,239.47,239.58,22075.08462406401,223.583,223.6296,223.4057,223.5083,22075.0846
2021-02-25 14:10:00,239.59,239.93,239.58,239.69,4118.371114986152,223.5177,223.8349,223.5083,223.611,4118.3711
2021-02-25 14:15:00,239.8,240.23,239.8,240.23,4317.365883680377,223.7136,224.1147,223.7136,224.1147,4317.3659
2021-02-25 14:20:00,240.21,240.42,240.13,240.35,12225.869319930249,224.0961,224.292,224.0214,224.2267,12225.8693
2021-02-25 14:25:00,240.3,240.31,239.89,240.07,5530.823674222997,224.18,224.1894,223.7975,223.9655,5530.8237
2021-02-25 14:30:00,240.08,240.08,239.78,239.78,2505.8980408247,223.9748,223.9748,223.6949,223.6949,2505.898
2021-02-25 14:35:00,239.81,239.81,239.46,239.5,6789.414298902451,223.7229,223.7229,223.3964,223.4337,6789.4143
2021-02-25 14:40:00,239.51,239.98,239.51,239.77,4965.637501282183,223.443,223.8815,223.443,223.6856,4965.6375
2021-02-25 14:45:00,239.88,240.03,239.75,239.94,7979.279926146271,223.7882,223.9281,223.6669,223.8442,7979.2799
2021-02-25 14:50:00,239.95,240.22,239.95,240.08,3902.964406605805,223.8535,224.1054,223.8535,223.9748,3902.9644
2021-02-25 14:55:00,240.17,240.26,240.02,240.02,4425.069237870551,224.0588,224.1427,223.9188,223.9188,4425.0692
2021-02-25 15:00:00,239.98,240.23,239.98,240.09,4804.595343112114,223.8815,224.1147,223.8815,223.9841,4804.5953
2021-02-25 15:05:00,240.11,240.11,239.42,239.56,5469.278900400041,224.0028,224.0028,223.3591,223.4897,5469.2789
2021-02-25 15:10:00,239.73,239.97,239.68,239.95,8071.597086880705,223.6483,223.8722,223.6016,223.8535,8071.5971
2021-02-25 15:15:00,239.97,240.03,239.75,239.76,7829.520976510411,223.8722,223.9281,223.6669,223.6763,7829.521
2021-02-25 15:20:00,239.79,240.02,239.74,239.93,10021.540670838034,223.7042,223.9188,223.6576,223.8349,10021.5407
2021-02-25 15:25:00,239.91,240.25,239.88,239.9,2947.994666119602,223.8162,224.1334,223.7882,223.8069,2947.9947
2021-02-25 15:30:00,239.88,240.14,239.55,239.82,18507.539234793312,223.7882,224.0308,223.4803,223.7322,18507.5392
2021-02-25 15:35:00,239.75,240.29,239.72,240.27,16902.246384244536,223.6669,224.1707,223.6389,224.152,16902.2464
2021-02-25 15:40:00,240.29,241.01,240.26,241.01,9830.75187198687,224.1707,224.8424,224.1427,224.8424,9830.7519
2021-02-25 15:45:00,241.16,241.2,240.8,240.95,19805.108216227305,224.9823,225.0197,224.6465,224.7864,19805.1082
2021-02-25 15:50:00,241.03,241.63,241.01,241.59,25588.265463124422,224.8611,225.4208,224.8424,225.3835,25588.2655
2021-02-25 15:55:00,241.58,241.71,240.85,240.96,61473.9973330598,225.3742,225.4954,224.6931,224.7958,61473.9973
2021-02-26 09:30:00,239.93,241.29,238.92,240.44,46923.78705508257,223.8349,225.1036,222.8926,224.3106,46923.7871
2021-02-26 09:35:00,240.39,240.39,239.05,239.11,21130.372345881628,224.264,224.264,223.0139,223.0699,21130.3723
2021-02-26 09:40:00,239.57,240.12,239.12,239.48,12054.569699456351,223.499,224.0121,223.0792,223.415,12054.5697
2021-02-26 09:45:00,239.79,239.79,239.16,239.57,4967.688993742948,223.7042,223.7042,223.1165,223.499,4967.689
2021-02-26 09:50:00,239.61,239.75,238.99,239.39,7060.2113037234585,223.5363,223.6669,222.9579,223.3311,7060.2113
2021-02-26 09:55:00,239.14,240.21,239.14,239.25,3244.4353267001743,223.0978,224.0961,223.0978,223.2005,3244.4353
2021-02-26 10:00:00,239.2,240.0,239.2,239.46,8849.112729510718,223.1538,223.9002,223.1538,223.3964,8849.1127
2021-02-26 10:05:00,239.49,239.49,238.63,238.68,7085.854959483024,223.4244,223.4244,222.6221,222.6687,7085.855
2021-02-26 10:10:00,238.63,238.63,238.17,238.36,8908.606010872909,222.6221,222.6221,222.1929,222.3702,8908.606
2021-02-26 10:15:00,238.5,239.1,238.17,238.43,11697.610011283208,222.5008,223.0605,222.1929,222.4355,11697.61
2021-02-26 10:20:00,238.41,238.43,238.12,238.2,2222.792081239101,222.4168,222.4355,222.1463,222.2209,2222.7921
2021-02-26 10:25:00,238.09,238.85,237.05,237.11,24707.149451225767,222.1183,222.8273,221.1481,221.204,24707.1495
2021-02-26 10:30:00,236.86,237.74,236.77,237.69,3883.475228228536,220.9708,221.7918,220.8868,221.7451,3883.4752
2021-02-26 10:35:00,237.91,238.54,237.57,238.54,4597.394604574828,221.9504,222.5381,221.6332,222.5381,4597.3946
2021-02-26 10:40:00,238.63,238.75,238.2,238.2,3216.740178479844,222.6221,222.734,222.2209,222.2209,3216.7402
2021-02-26 10:45:00,238.12,238.76,238.1,238.76,3518.309570212329,222.1463,222.7433,222.1276,222.7433,3518.3096
2021-02-26 10:50:00,238.77,238.85,238.4,238.67,2706.94430197969,222.7527,222.8273,222.4075,222.6594,2706.9443
2021-02-26 10:55:00,238.88,238.98,238.64,238.8,4383.013642424864,222.8553,222.9486,222.6314,222.7807,4383.0136
2021-02-26 11:00:00,238.95,239.34,238.73,239.19,3649.605087701303,222.9206,223.2844,222.7154,223.1445,3649.6051
2021-02-26 11:05:00,239.21,239.29,238.85,238.85,4775.874448661401,223.1632,223.2378,222.8273,222.8273,4775.8744
2021-02-26 11:10:00,238.85,239.06,238.42,238.45,3193.148015181044,222.8273,223.0232,222.4261,222.4541,3193.148
2021-02-26 11:15:00,238.28,238.41,238.08,238.08,4896.912503846548,222.2955,222.4168,222.109,222.109,4896.9125
2021-02-26 11:20:00,237.98,238.66,237.92,237.92,20351.83095702124,222.0157,222.65,221.9597,221.9597,20351.831
2021-02-26 11:25:00,238.08,238.08,237.54,237.69,9374.294799466612,222.109,222.109,221.6052,221.7451,9374.2948
2021-02-26 11:30:00,237.58,237.71,237.34,237.71,3532.6700174376856,221.6425,221.7638,221.4186,221.7638,3532.67
2021-02-26 11:35:00,237.69,238.17,237.69,238.07,20154.88768078777,221.7451,222.1929,221.7451,222.0996,20154.8877
2021-02-26 11:40:00,238.2,238.3,238.14,238.2,4072.212534618935,222.2209,222.3142,222.1649,222.2209,4072.2125
2021-02-26 11:45:00,238.12,238.12,237.77,237.9,3157.246897117653,222.1463,222.1463,221.8198,221.941,3157.2469
2021-02-26 11:50:00,237.99,238.45,237.93,238.36,8345.47133039286,222.025,222.4541,221.969,222.3702,8345.4713
2021-02-26 11:55:00,238.35,238.4,238.03,238.06,3822.9562006359615,222.3608,222.4075,222.0623,222.0903,3822.9562
2021-02-26 12:00:00,238.22,238.31,237.86,237.92,3300.851369371217,222.2396,222.3235,221.9037,221.9597,3300.8514
2021-02-26 12:05:00,237.77,237.77,237.53,237.61,5193.353164427121,221.8198,221.8198,221.5959,221.6705,5193.3532
2021-02-26 12:10:00,237.63,238.13,237.63,238.12,7465.381064724586,221.6891,222.1556,221.6891,222.1463,7465.3811
2021-02-26 12:15:00,237.93,238.24,237.83,238.24,5694.943071084213,221.969,222.2582,221.8757,222.2582,5694.9431
2021-02-26 12:20:00,238.31,238.32,238.16,238.24,2251.512975689814,222.3235,222.3329,222.1836,222.2582,2251.513
2021-02-26 12:25:00,238.22,238.22,237.66,237.87,4121.4483536773005,222.2396,222.2396,221.7171,221.913,4121.4484
2021-02-26 12:30:00,237.92,237.92,237.64,237.77,3742.94799466612,221.9597,221.9597,221.6985,221.8198,3742.948
2021-02-26 12:35:00,237.8,237.81,237.42,237.47,6678.63370602113,221.8477,221.8571,221.4932,221.5399,6678.6337
2021-02-26 12:40:00,237.53,237.67,237.43,237.59,2912.0935480562107,221.5959,221.7265,221.5026,221.6518,2912.0935
2021-02-26 12:45:00,237.61,237.96,237.53,237.87,5772.899784593292,221.6705,221.997,221.5959,221.913,5772.8998
2021-02-26 12:50:00,237.82,237.9,237.69,237.74,1293.4659965124629,221.8664,221.941,221.7451,221.7918,1293.466
2021-02-26 12:55:00,237.71,237.71,237.19,237.31,2584.88050056416,221.7638,221.7638,221.2787,221.3906,2584.8805
2021-02-26 13:00:00,237.18,237.23,236.86,237.09,4379.936403733716,221.2693,221.316,220.9708,221.1854,4379.9364
2021-02-26 13:05:00,237.02,237.19,236.94,237.12,3644.4763565493895,221.1201,221.2787,221.0454,221.2134,3644.4764
2021-02-26 13:10:00,237.06,237.07,236.78,236.83,3815.775977023284,221.1574,221.1667,220.8962,220.9428,3815.776
2021-02-26 13:15:00,236.91,237.52,236.85,237.49,15271.309877936195,221.0174,221.5865,220.9615,221.5585,15271.3099
2021-02-26 13:20:00,237.5,237.73,236.81,236.83,22737.716688891167,221.5679,221.7824,220.9242,220.9428,22737.7167
2021-02-26 13:25:00,236.91,236.91,236.63,236.69,2461.790952918248,221.0174,221.0174,220.7562,220.8122,2461.791
2021-02-26 13:30:00,236.9,237.06,236.66,236.76,5696.9945635449785,221.0081,221.1574,220.7842,220.8775,5696.9946
2021-02-26 13:35:00,236.82,236.87,236.46,236.6,7082.777720791876,220.9335,220.9801,220.5976,220.7282,7082.7777
2021-02-26 13:40:00,236.61,236.61,236.34,236.42,2069.955892912093,220.7376,220.7376,220.4857,220.5603,2069.9559
2021-02-26 13:45:00,236.49,236.51,235.77,235.92,8019.284029131192,220.6256,220.6443,219.9539,220.0939,8019.284
2021-02-26 13:50:00,236.03,236.14,235.86,235.97,6080.623653708072,220.1965,220.2991,220.0379,220.1405,6080.6237
2021-02-26 13:55:00,236.12,236.33,235.9,236.01,5536.978151605293,220.2804,220.4763,220.0752,220.1778,5536.9782
2021-02-26 14:00:00,235.97,236.18,235.76,235.9,16046.774028105448,220.1405,220.3364,219.9446,220.0752,16046.774
2021-02-26 14:05:00,235.8,236.06,235.78,235.96,8022.361267822341,219.9819,220.2245,219.9632,220.1312,8022.3613
2021-02-26 14:10:00,235.87,236.01,235.78,235.95,8492.153041337573,220.0472,220.1778,219.9632,220.1218,8492.153
2021-02-26 14:15:00,235.89,235.97,235.75,235.93,8615.242588983485,220.0659,220.1405,219.9353,220.1032,8615.2426
2021-02-26 14:20:00,235.86,235.9,235.56,235.81,7094.060929326084,220.0379,220.0752,219.758,219.9912,7094.0609
2021-02-26 14:25:00,235.78,236.03,235.78,235.83,3860.908811160119,219.9632,220.1965,219.9632,220.0099,3860.9088
2021-02-26 14:30:00,235.76,235.95,235.56,235.66,6156.528874756385,219.9446,220.1218,219.758,219.8513,6156.5289
2021-02-26 14:35:00,235.76,235.96,235.71,235.82,3393.168530105652,219.9446,220.1312,219.8979,220.0006,3393.1685
2021-02-26 14:40:00,235.81,235.83,235.48,235.6,7119.704585085649,219.9912,220.0099,219.6834,219.7953,7119.7046
2021-02-26 14:45:00,235.63,236.16,235.62,236.08,11273.976818135194,219.8233,220.3178,219.814,220.2431,11273.9768
2021-02-26 14:50:00,236.08,236.14,235.82,235.82,8724.997435634423,220.2431,220.2991,220.0006,220.0006,8724.9974
2021-02-26 14:55:00,235.87,236.19,235.84,235.87,5625.192327418196,220.0472,220.3457,220.0192,220.0472,5625.1923
2021-02-26 15:00:00,235.9,236.35,235.9,236.24,5750.333367524874,220.0752,220.495,220.0752,220.3924,5750.3334
2021-02-26 15:05:00,236.31,236.43,236.02,236.43,9292.235101036003,220.4577,220.5696,220.1871,220.5696,9292.2351
2021-02-26 15:10:00,236.39,236.45,236.2,236.26,4595.343112114063,220.5323,220.5883,220.3551,220.411,4595.3431
2021-02-26 15:15:00,236.27,237.27,236.2,236.29,50954.9697404862,220.4204,221.3533,220.3551,220.439,50954.9697
2021-02-26 15:20:00,236.21,236.57,235.99,236.06,9839.983588060311,220.3644,220.7002,220.1592,220.2245,9839.9836
2021-02-26 15:25:00,236.06,236.47,235.78,235.99,10463.637296132936,220.2245,220.607,219.9632,220.1592,10463.6373
2021-02-26 15:30:00,235.91,236.24,235.89,236.12,6990.460560057441,220.0845,220.3924,220.0659,220.2804,6990.4606
2021-02-26 15:35:00,236.07,236.09,235.74,235.83,10102.57462303826,220.2338,220.2524,219.9259,220.0099,10102.5746
2021-02-26 15:40:00,235.7,235.98,235.49,235.75,13281.362190993948,219.8886,220.1498,219.6927,219.9353,13281.3622
2021-02-26 15:45:00,235.84,236.54,235.84,236.47,13876.295004615857,220.0192,220.6723,220.0192,220.607,13876.295
2021-02-26 15:50:00,236.42,236.42,235.91,235.96,21315.00666735049,220.5603,220.5603,220.0845,220.1312,21315.0067
2021-02-26 15:55:00,235.87,236.31,234.96,235.08,57360.75494922556,220.0472,220.4577,219.1983,219.3102,57360.7549
2021-03-01 09:30:00,236.62,237.46,236.15,237.4,34983.07518719869,220.7469,221.5305,220.3084,221.4746,34983.0752
2021-03-01 09:35:00,237.49,238.73,237.39,238.12,9140.42465893938,221.5585,222.7154,221.4652,222.1463,9140.4247
2021-03-01 09:40:00,238.29,238.67,237.86,238.01,6686.839675864191,222.3049,222.6594,221.9037,222.0437,6686.8397
2021-03-01 09:45:00,238.04,239.61,238.04,238.86,8595.753410606216,222.0716,223.5363,222.0716,222.8366,8595.7534
2021-03-01 09:50:00,238.84,238.85,238.04,238.29,7781.310903682429,222.818,222.8273,222.0716,222.3049,7781.3109
2021-03-01 09:55:00,238.26,238.96,237.89,238.1,10288.23469073751,222.2769,222.9299,221.9317,222.1276,10288.2347
2021-03-01 10:00:00,237.89,238.39,237.48,237.59,14848.702431018566,221.9317,222.3982,221.5492,221.6518,14848.7024
2021-03-01 10:05:00,237.66,237.79,236.67,236.85,32654.63124423017,221.7171,221.8384,220.7935,220.9615,32654.6312
2021-03-01 10:10:00,236.71,236.71,235.78,235.85,20262.591034977944,220.8309,220.8309,219.9632,220.0285,20262.591
2021-03-01 10:15:00,235.86,237.1,235.86,236.89,11160.118986562724,220.0379,221.1947,220.0379,220.9988,11160.119
2021-03-01 10:20:00,236.8,237.54,236.71,237.54,8705.508257257154,220.9148,221.6052,220.8309,221.6052,8705.5083
2021-03-01 10:25:00,237.49,237.51,237.19,237.19,5751.359113755257,221.5585,221.5772,221.2787,221.2787,5751.3591
2021-03-01 10:30:00,237.29,238.11,237.22,238.11,9986.665299005026,221.372,222.1369,221.3066,222.1369,9986.6653
2021-03-01 10:35:00,238.16,238.5,237.96,238.45,5316.442712073032,222.1836,222.5008,221.997,222.4541,5316.4427
2021-03-01 10:40:00,238.54,238.56,237.88,237.98,6815.0579546620165,222.5381,222.5568,221.9224,222.0157,6815.058
2021-03-01 10:45:00,238.13,238.42,238.12,238.37,16804.80049235819,222.1556,222.4261,222.1463,222.3795,16804.8005
2021-03-01 10:50:00,238.2,238.65,238.2,238.36,6880.705713406503,222.2209,222.6407,222.2209,222.3702,6880.7057
2021-03-01 10:55:00,238.31,238.4,237.95,237.95,11246.281669914864,222.3235,222.4075,221.9877,221.9877,11246.2817
2021-03-01 11:00:00,238.05,238.19,237.93,238.05,5231.305774951277,222.081,222.2116,221.969,222.081,5231.3058
2021-03-01 11:05:00,237.99,237.99,237.71,237.71,11643.24546107293,222.025,222.025,221.7638,221.7638,11643.2455
2021-03-01 11:10:00,237.71,238.07,237.53,237.8,14675.351318083904,221.7638,222.0996,221.5959,221.8477,14675.3513
2021-03-01 11:15:00,237.91,238.1,237.83,237.88,21028.82346907375,221.9504,222.1276,221.8757,221.9224,21028.8235
2021-03-01 11:20:00,237.92,238.02,237.78,237.94,9949.738434711251,221.9597,222.053,221.8291,221.9783,9949.7384
2021-03-01 11:25:00,237.9,238.02,237.61,237.77,13516.258077751563,221.941,222.053,221.6705,221.8198,13516.2581
2021-03-01 11:30:00,237.82,239.02,237.67,238.88,29573.289568160835,221.8664,222.9859,221.7265,222.8553,29573.2896
2021-03-01 11:35:00,238.82,238.88,238.57,238.76,12036.106267309468,222.7993,222.8553,222.5661,222.7433,12036.1063
2021-03-01 11:40:00,238.73,239.02,238.63,238.77,8975.279515847778,222.7154,222.9859,222.6221,222.7527,8975.2795
2021-03-01 11:45:00,238.82,238.82,238.44,238.62,4608.677813109037,222.7993,222.7993,222.4448,222.6127,4608.6778
2021-03-01 11:50:00,238.68,238.73,238.38,238.73,4002.461790952918,222.6687,222.7154,222.3888,222.7154,4002.4618
2021-03-01 11:55:00,238.66,238.72,238.46,238.67,7932.095599548671,222.65,222.706,222.4635,222.6594,7932.0956
2021-03-01 12:00:00,238.77,238.86,238.49,238.86,8228.536260129244,222.7527,222.8366,222.4915,222.8366,8228.5363
2021-03-01 12:05:00,238.86,239.25,238.74,239.11,5907.272540773412,222.8366,223.2005,222.7247,223.0699,5907.2725
2021-03-01 12:10:00,239.04,239.25,238.79,238.82,7903.374705097958,223.0046,223.2005,222.7713,222.7993,7903.3747
2021-03-01 12:15:00,238.81,238.85,238.46,238.79,7050.979587650015,222.79,222.8273,222.4635,222.7713,7050.9796
2021-03-01 12:20:00,239.01,239.08,238.86,238.99,14897.93825007693,222.9766,223.0419,222.8366,222.9579,14897.9383
2021-03-01 12:25:00,239.06,239.26,238.96,239.07,8029.541491435018,223.0232,223.2098,222.9299,223.0325,8029.5415
2021-03-01 12:30:00,239.1,239.46,238.93,239.18,9283.00338496256,223.0605,223.3964,222.9019,223.1352,9283.0034
2021-03-01 12:35:00,239.1,239.26,238.91,238.91,8817.314596368858,223.0605,223.2098,222.8833,222.8833,8817.3146
2021-03-01 12:40:00,238.93,239.55,238.92,239.55,8592.676171915067,222.9019,223.4803,222.8926,223.4803,8592.6762
2021-03-01 12:45:00,239.56,239.66,239.23,239.42,12181.762232023795,223.4897,223.583,223.1818,223.3591,12181.7622
2021-03-01 12:50:00,239.34,239.34,238.79,238.94,5113.344958457277,223.2844,223.2844,222.7713,222.9113,5113.345
2021-03-01 12:55:00,239.02,239.03,238.75,238.95,3419.8379320956,222.9859,222.9952,222.734,222.9206,3419.8379
2021-03-01 13:00:00,238.82,238.92,238.6,238.6,6268.335213868088,222.7993,222.8926,222.5941,222.5941,6268.3352
2021-03-01 13:05:00,238.68,238.85,238.61,238.75,3219.817417170992,222.6687,222.8273,222.6034,222.734,3219.8174
2021-03-01 13:10:00,238.71,238.82,238.59,238.61,2695.6610934454816,222.6967,222.7993,222.5847,222.6034,2695.6611
2021-03-01 13:15:00,238.46,238.58,238.37,238.46,4018.87373063904,222.4635,222.5754,222.3795,222.4635,4018.8737
2021-03-01 13:20:00,238.46,238.96,238.45,238.83,4961.534516360653,222.4635,222.9299,222.4541,222.8086,4961.5345
2021-03-01 13:25:00,238.82,238.96,238.78,238.86,3388.0397989537387,222.7993,222.9299,222.762,222.8366,3388.0398
2021-03-01 13:30:00,238.86,239.11,238.85,239.02,7303.313160324135,222.8366,223.0699,222.8273,222.9859,7303.3132
2021-03-01 13:35:00,239.06,239.31,239.06,239.21,2416.6581187814136,223.0232,223.2564,223.0232,223.1632,2416.6581
2021-03-01 13:40:00,239.23,239.5,239.2,239.43,5731.869935377988,223.1818,223.4337,223.1538,223.3684,5731.8699
2021-03-01 13:45:00,239.51,239.54,239.07,239.1,7062.262796184224,223.443,223.471,223.0325,223.0605,7062.2628
2021-03-01 13:50:00,239.22,239.39,239.17,239.32,2242.281259616371,223.1725,223.3311,223.1258,223.2658,2242.2813
2021-03-01 13:55:00,239.27,239.32,239.03,239.1,5668.273669094266,223.2191,223.2658,222.9952,223.0605,5668.2737
2021-03-01 14:00:00,239.18,239.55,239.06,239.44,2624.884603549082,223.1352,223.4803,223.0232,223.3777,2624.8846
2021-03-01 14:05:00,239.43,239.5,239.18,239.37,8858.344445584162,223.3684,223.4337,223.1352,223.3124,8858.3444
2021-03-01 14:10:00,239.43,239.43,238.94,238.95,4888.706534003487,223.3684,223.3684,222.9113,222.9206,4888.7065
2021-03-01 14:15:00,239.02,239.2,238.96,239.02,5304.133757308442,222.9859,223.1538,222.9299,222.9859,5304.1338
2021-03-01 14:20:00,239.17,239.18,238.87,239.02,12115.088727048927,223.1258,223.1352,222.846,222.9859,12115.0887
2021-03-01 14:25:00,238.95,238.95,238.71,238.78,5479.536362703867,222.9206,222.9206,222.6967,222.762,5479.5364
2021-03-01 14:30:00,238.85,238.91,238.58,238.62,7459.226587342291,222.8273,222.8833,222.5754,222.6127,7459.2266
2021-03-01 14:35:00,238.66,239.04,238.57,238.95,5294.902041234998,222.65,223.0046,222.5661,222.9206,5294.902
2021-03-01 14:40:00,238.93,238.96,238.78,238.96,6369.884090675967,222.9019,222.9299,222.762,222.9299,6369.8841
2021-03-01 14:45:00,238.95,239.09,238.75,239.04,7947.48179300441,222.9206,223.0512,222.734,223.0046,7947.4818
2021-03-01 14:50:00,239.01,239.4,238.95,239.4,63277.25920607241,222.9766,223.3404,222.9206,223.3404,63277.2592
2021-03-01 14:55:00,239.41,239.65,239.31,239.5,10822.648476766848,223.3497,223.5736,223.2564,223.4337,10822.6485
2021-03-01 15:00:00,239.56,239.58,239.41,239.51,3311.108831675044,223.4897,223.5083,223.3497,223.443,3311.1088
2021-03-01 15:05:00,239.33,239.33,239.15,239.23,3707.046876602728,223.2751,223.2751,223.1072,223.1818,3707.0469
2021-03-01 15:10:00,239.25,239.25,238.78,238.78,11082.162273053646,223.2005,223.2005,222.762,222.762,11082.1623
2021-03-01 15:15:00,238.86,239.49,238.79,239.49,6588.368037747461,222.8366,223.4244,222.7713,223.4244,6588.368
2021-03-01 15:20:00,239.52,239.58,239.46,239.54,2084.31634013745,223.4524,223.5083,223.3964,223.471,2084.3163
2021-03-01 15:25:00,239.47,239.78,239.38,239.64,6938.147502307928,223.4057,223.6949,223.3217,223.5643,6938.1475
2021-03-01 15:30:00,239.61,239.61,239.43,239.48,5850.856498102369,223.5363,223.5363,223.3684,223.415,5850.8565
2021-03-01 15:35:00,239.53,239.66,239.24,239.3,8146.476561698635,223.4617,223.583,223.1911,223.2471,8146.4766
2021-03-01 15:40:00,239.31,239.63,239.3,239.49,8226.484767668479,223.2564,223.555,223.2471,223.4244,8226.4848
2021-03-01 15:45:00,239.44,239.48,239.06,239.36,13019.796902246384,223.3777,223.415,223.0232,223.3031,13019.7969
2021-03-01 15:50:00,239.44,239.64,239.06,239.45,24367.627448969124,223.3777,223.5643,223.0232,223.3871,24367.6274
2021-03-01 15:55:00,239.37,239.96,239.37,239.88,69110.67801825827,223.3124,223.8628,223.3124,223.7882,69110.678
2021-03-02 09:30:00,240.92,240.92,239.44,239.85,21439.121961226792,224.7584,224.7584,223.3777,223.7602,21439.122
2021-03-02 09:35:00,239.8,240.19,239.2,239.85,18707.55974971792,223.7136,224.0774,223.1538,223.7602,18707.5597
2021-03-02 09:40:00,240.18,240.29,239.57,239.76,7642.835162580777,224.0681,224.1707,223.499,223.6763,7642.8352
2021-03-02 09:45:00,239.83,240.15,239.49,239.61,6319.622525387219,223.7416,224.0401,223.4244,223.5363,6319.6225
2021-03-02 09:50:00,239.64,239.98,239.12,239.88,5256.949430710842,223.5643,223.8815,223.0792,223.7882,5256.9494
2021-03-02 09:55:00,239.87,240.27,239.45,239.72,7512.565391322187,223.7789,224.152,223.3871,223.6389,7512.5654
2021-03-02 10:00:00,239.71,239.71,238.86,239.32,6662.221766335008,223.6296,223.6296,222.8366,223.2658,6662.2218
2021-03-02 10:05:00,238.98,239.07,238.94,238.94,1959.1753000307724,222.9486,223.0325,222.9113,222.9113,1959.1753
2021-03-02 10:10:00,239.03,239.16,238.47,238.62,4378.910657503334,222.9952,223.1165,222.4728,222.6127,4378.9107
2021-03-02 10:15:00,238.76,238.97,238.53,238.53,21233.97271515027,222.7433,222.9393,222.5288,222.5288,21233.9727
2021-03-02 10:20:00,238.54,238.76,237.88,237.88,3097.753615755462,222.5381,222.7433,221.9224,221.9224,3097.7536
2021-03-02 10:25:00,238.03,238.07,237.39,237.47,7793.61985844702,222.0623,222.0996,221.4652,221.5399,7793.6199
2021-03-02 10:30:00,237.29,237.67,237.26,237.66,6911.478100317981,221.372,221.7265,221.344,221.7171,6911.4781
2021-03-02 10:35:00,237.68,237.98,237.68,237.78,1746.8458303415734,221.7358,222.0157,221.7358,221.8291,1746.8458
2021-03-02 10:40:00,237.66,238.07,237.66,238.0,5245.666222176634,221.7171,222.0996,221.7171,222.0343,5245.6662
2021-03-02 10:45:00,237.94,238.24,237.79,238.02,4565.596471432968,221.9783,222.2582,221.8384,222.053,4565.5965
2021-03-02 10:50:00,237.65,238.32,237.65,238.29,6501.17960816494,221.7078,222.3329,221.7078,222.3049,6501.1796
2021-03-02 10:55:00,238.35,238.35,238.03,238.08,4655.862139706636,222.3608,222.3608,222.0623,222.109,4655.8621
2021-03-02 11:00:00,237.96,238.02,237.75,238.02,3870.1405272335614,221.997,222.053,221.8011,222.053,3870.1405
2021-03-02 11:05:00,238.05,238.13,237.88,238.11,2697.7125859062467,222.081,222.1556,221.9224,222.1369,2697.7126
2021-03-02 11:10:00,238.06,238.15,237.97,237.97,2504.8722945943173,222.0903,222.1743,222.0063,222.0063,2504.8723
2021-03-02 11:15:00,237.87,237.87,237.5,237.77,6185.249769207098,221.913,221.913,221.5679,221.8198,6185.2498
2021-03-02 11:20:00,237.73,238.02,237.56,237.93,4288.644989229664,221.7824,222.053,221.6238,221.969,4288.645
2021-03-02 11:25:00,238.03,238.67,237.9,238.5,14883.577802851574,222.0623,222.6594,221.941,222.5008,14883.5778
2021-03-02 11:30:00,238.5,238.53,237.73,237.9,4131.705815981126,222.5008,222.5288,221.7824,221.941,4131.7058
2021-03-02 11:35:00,237.83,238.28,237.79,238.14,2973.638321879167,221.8757,222.2955,221.8384,222.1649,2973.6383
2021-03-02 11:40:00,238.2,238.2,237.95,238.18,2675.146168837829,222.2209,222.2209,221.9877,222.2022,2675.1462
2021-03-02 11:45:00,238.29,238.42,238.11,238.18,3702.943891681198,222.3049,222.4261,222.1369,222.2022,3702.9439
2021-03-02 11:50:00,238.18,238.77,238.18,238.75,3193.148015181044,222.2022,222.7527,222.2022,222.734,3193.148
2021-03-02 11:55:00,238.71,238.71,238.46,238.59,3279.310698533183,222.6967,222.6967,222.4635,222.5847,3279.3107
2021-03-02 12:00:00,238.43,238.69,238.36,238.67,8922.966458098266,222.4355,222.678,222.3702,222.6594,8922.9665
2021-03-02 12:05:00,238.8,238.8,238.53,238.65,2333.5726741204226,222.7807,222.7807,222.5288,222.6407,2333.5727
2021-03-02 12:10:00,238.74,238.74,238.31,238.32,2073.033131603241,222.7247,222.7247,222.3235,222.3329,2073.0331
2021-03-02 12:15:00,238.38,238.63,238.21,238.4,6456.046774028106,222.3888,222.6221,222.2302,222.4075,6456.0468
2021-03-02 12:20:00,238.34,238.43,238.01,238.01,3732.690532362293,222.3515,222.4355,222.0437,222.0437,3732.6905
2021-03-02 12:25:00,238.14,238.14,237.95,238.04,2569.4943071084213,222.1649,222.1649,221.9877,222.0716,2569.4943
2021-03-02 12:30:00,237.99,238.15,237.99,238.08,3849.6256026259102,222.025,222.1743,222.025,222.109,3849.6256
2021-03-02 12:35:00,238.04,238.29,237.94,237.96,4978.972202277157,222.0716,222.3049,221.9783,221.997,4978.9722
2021-03-02 12:40:00,238.0,238.29,237.89,238.29,3829.110678018258,222.0343,222.3049,221.9317,222.3049,3829.1107
2021-03-02 12:45:00,238.22,238.49,238.13,238.13,9949.738434711251,222.2396,222.4915,222.1556,222.1556,9949.7384
2021-03-02 12:50:00,238.11,238.35,238.07,238.25,2552.056621191917,222.1369,222.3608,222.0996,222.2676,2552.0566
2021-03-02 12:55:00,238.37,238.37,238.21,238.28,1333.4700994973844,222.3795,222.3795,222.2302,222.2955,1333.4701
2021-03-02 13:00:00,238.28,238.44,238.28,238.37,3658.836803774746,222.2955,222.4448,222.2955,222.3795,3658.8368
2021-03-02 13:05:00,238.33,238.33,238.19,238.32,3319.314801518104,222.3422,222.3422,222.2116,222.3329,3319.3148
2021-03-02 13:10:00,238.34,238.58,238.29,238.54,1240.1271925325673,222.3515,222.5754,222.3049,222.5381,1240.1272
2021-03-02 13:15:00,238.54,238.54,238.22,238.22,1563.2372551030874,222.5381,222.5381,222.2396,222.2396,1563.2373
2021-03-02 13:20:00,238.29,238.48,238.23,238.42,3053.64652784901,222.3049,222.4821,222.2489,222.4261,3053.6465
2021-03-02 13:25:00,238.15,238.67,238.15,238.59,4454.815878551646,222.1743,222.6594,222.1743,222.5847,4454.8159
2021-03-02 13:30:00,238.65,238.76,238.53,238.64,6277.566929941532,222.6407,222.7433,222.5288,222.6314,6277.5669
2021-03-02 13:35:00,238.71,239.04,238.71,239.04,5151.297568981434,222.6967,223.0046,222.6967,223.0046,5151.2976
2021-03-02 13:40:00,238.87,239.14,238.78,239.03,4861.0113857831575,222.846,223.0978,222.762,222.9952,4861.0114
2021-03-02 13:45:00,239.01,239.1,238.97,239.04,2359.216329879988,222.9766,223.0605,222.9393,223.0046,2359.2163
2021-03-02 13:50:00,238.99,238.99,238.6,238.75,3741.922248435737,222.9579,222.9579,222.5941,222.734,3741.9222
2021-03-02 13:55:00,238.73,238.95,238.67,238.93,4409.683044414812,222.7154,222.9206,222.6594,222.9019,4409.683
2021-03-02 14:00:00,238.94,239.13,238.92,238.94,3953.225971894553,222.9113,223.0885,222.8926,222.9113,3953.226
2021-03-02 14:05:00,239.06,239.22,238.86,239.16,5775.977023284439,223.0232,223.1725,222.8366,223.1165,5775.977
2021-03-02 14:10:00,239.12,239.37,239.02,239.13,3534.721509898451,223.0792,223.3124,222.9859,223.0885,3534.7215
2021-03-02 14:15:00,239.21,239.21,238.91,238.91,2355.113344958457,223.1632,223.1632,222.8833,222.8833,2355.1133
2021-03-02 14:20:00,238.94,238.99,238.82,238.84,8152.631039080931,222.9113,222.9579,222.7993,222.818,8152.631
2021-03-02 14:25:00,238.84,238.85,238.62,238.68,6112.421786849933,222.818,222.8273,222.6127,222.6687,6112.4218
2021-03-02 14:30:00,238.79,239.01,238.78,238.82,2896.707354600472,222.7713,222.9766,222.762,222.7993,2896.7074
2021-03-02 14:35:00,238.75,238.79,238.64,238.74,4680.480049235819,222.734,222.7713,222.6314,222.7247,4680.48
2021-03-02 14:40:00,238.93,239.04,238.88,239.04,4419.940506718638,222.9019,223.0046,222.8553,223.0046,4419.9405
2021-03-02 14:45:00,238.98,239.03,238.76,238.87,7317.673607549492,222.9486,222.9952,222.7433,222.846,7317.6736
2021-03-02 14:50:00,238.91,239.21,238.91,239.06,2824.905118473689,222.8833,223.1632,222.8833,223.0232,2824.9051
2021-03-02 14:55:00,238.96,239.35,238.92,239.14,2869.0122063801414,222.9299,223.2938,222.8926,223.0978,2869.0122
2021-03-02 15:00:00,239.12,239.26,239.04,239.15,3110.062570520053,223.0792,223.2098,223.0046,223.1072,3110.0626
2021-03-02 15:05:00,239.19,239.3,239.08,239.08,4160.426710431839,223.1445,223.2471,223.0419,223.0419,4160.4267
2021-03-02 15:10:00,239.02,239.03,238.77,238.88,17770.02769514822,222.9859,222.9952,222.7527,222.8553,17770.0277
2021-03-02 15:15:00,238.95,239.21,238.75,239.17,6730.946763770643,222.9206,223.1632,222.734,223.1258,6730.9468
2021-03-02 15:20:00,239.16,239.46,239.08,239.35,6515.540055390296,223.1165,223.3964,223.0419,223.2938,6515.5401
2021-03-02 15:25:00,239.45,239.56,239.02,239.04,3313.160324135809,223.3871,223.4897,222.9859,223.0046,3313.1603
2021-03-02 15:30:00,239.07,239.39,239.05,239.3,6281.669914863062,223.0325,223.3311,223.0139,223.2471,6281.6699
2021-03-02 15:35:00,239.25,239.25,238.97,238.97,21440.14770745717,223.2005,223.2005,222.9393,222.9393,21440.1477
2021-03-02 15:40:00,238.96,239.34,238.95,239.24,4792.286388347523,222.9299,223.2844,222.9206,223.1911,4792.2864
2021-03-02 15:45:00,239.22,239.24,238.98,238.98,11444.250692378704,223.1725,223.1911,222.9486,222.9486,11444.2507
2021-03-02 15:50:00,239.08,239.54,239.05,239.39,22078.161862755154,223.0419,223.471,223.0139,223.3311,22078.1619
2021-03-02 15:55:00,239.33,239.41,238.58,238.62,42196.12267924915,223.2751,223.3497,222.5754,222.6127,42196.1227
2021-03-03 09:30:00,237.87,238.39,236.6,236.6,22083.290593907062,221.913,222.3982,220.7282,220.7282,22083.2906
2021-03-03 09:35:00,236.95,237.28,236.29,236.45,10324.135808800902,221.0548,221.3626,220.439,220.5883,10324.1358
2021-03-03 09:40:00,236.19,236.64,235.74,235.76,10095.394399425582,220.3457,220.7656,219.9259,219.9446,10095.3944
2021-03-03 09:45:00,235.92,236.45,235.86,236.39,9687.147399733303,220.0939,220.5883,220.0379,220.5323,9687.1474
2021-03-03 09:50:00,236.39,236.55,236.07,236.2,24842.54795363627,220.5323,220.6816,220.2338,220.3551,24842.548
2021-03-03 09:55:00,236.31,236.64,235.67,235.89,6231.408349574315,220.4577,220.7656,219.8606,220.0659,6231.4083
2021-03-03 10:00:00,236.03,236.63,235.28,235.28,20917.017129962045,220.1965,220.7562,219.4968,219.4968,20917.0171
2021-03-03 10:05:00,235.45,235.69,235.35,235.65,15735.972920299517,219.6554,219.8793,219.5621,219.842,15735.9729
2021-03-03 10:10:00,235.55,235.77,235.27,235.77,8128.013129551748,219.7487,219.9539,219.4875,219.9539,8128.0131
2021-03-03 10:15:00,235.69,235.79,235.18,235.79,6810.9549697404855,219.8793,219.9726,219.4035,219.9726,6810.955
2021-03-03 10:20:00,235.82,236.23,235.81,236.12,2450.507744384039,220.0006,220.3831,219.9912,220.2804,2450.5077
2021-03-03 10:25:00,236.23,236.35,235.93,236.17,6664.2732587957735,220.3831,220.495,220.1032,220.3271,6664.2733
2021-03-03 10:30:00,236.09,236.22,235.79,236.0,9241.973535747256,220.2524,220.3737,219.9726,220.1685,9241.9735
2021-03-03 10:35:00,235.88,235.96,235.62,235.8,3297.774130680069,220.0565,220.1312,219.814,219.9819,3297.7741
2021-03-03 10:40:00,235.7,235.7,235.35,235.54,6821.212432044312,219.8886,219.8886,219.5621,219.7393,6821.2124
2021-03-03 10:45:00,235.46,235.76,235.28,235.38,6581.187814134783,219.6647,219.9446,219.4968,219.5901,6581.1878
2021-03-03 10:50:00,235.35,235.62,235.27,235.4,7236.639655349266,219.5621,219.814,219.4875,219.6087,7236.6397
2021-03-03 10:55:00,235.44,235.91,235.38,235.86,4170.684172735665,219.6461,220.0845,219.5901,220.0379,4170.6842
2021-03-03 11:00:00,235.79,236.08,235.79,235.95,4218.894245563647,219.9726,220.2431,219.9726,220.1218,4218.8942
2021-03-03 11:05:00,236.03,236.43,235.7,235.73,38136.21909939481,220.1965,220.5696,219.8886,219.9166,38136.2191
2021-03-03 11:10:00,235.59,235.74,235.23,235.55,6737.101241152938,219.786,219.9259,219.4501,219.7487,6737.1012
2021-03-03 11:15:00,235.5,236.38,235.35,236.32,6300.13334700995,219.702,220.523,219.5621,220.467,6300.1333
2021-03-03 11:20:00,236.4,236.47,236.26,236.39,2839.265565699046,220.5417,220.607,220.411,220.5323,2839.2656
2021-03-03 11:25:00,236.41,236.69,236.33,236.68,3946.045748281874,220.551,220.8122,220.4763,220.8029,3946.0457
2021-03-03 11:30:00,236.77,236.92,236.61,236.92,5433.37778233665,220.8868,221.0268,220.7376,221.0268,5433.3778
2021-03-03 11:35:00,236.88,236.97,236.47,236.47,4346.08677813109,220.9895,221.0734,220.607,220.607,4346.0868
2021-03-03 11:40:00,236.5,236.5,236.05,236.38,9866.65299005026,220.6349,220.6349,220.2151,220.523,9866.653
2021-03-03 11:45:00,236.37,236.56,236.35,236.44,4150.169248128013,220.5137,220.6909,220.495,220.579,4150.1692
2021-03-03 11:50:00,236.42,236.52,236.32,236.32,4281.464765616986,220.5603,220.6536,220.467,220.467,4281.4648
2021-03-03 11:55:00,236.33,236.46,236.14,236.19,7199.712791055493,220.4763,220.5976,220.2991,220.3457,7199.7128
2021-03-03 12:00:00,236.13,236.19,235.94,235.99,4003.487537183301,220.2898,220.3457,220.1125,220.1592,4003.4875
2021-03-03 12:05:00,235.94,236.09,235.93,235.97,8061.339624576879,220.1125,220.2524,220.1032,220.1405,8061.3396
2021-03-03 12:10:00,235.95,236.09,235.88,235.88,5685.71135501077,220.1218,220.2524,220.0565,220.0565,5685.7114
2021-03-03 12:15:00,235.88,235.88,235.74,235.82,2750.02564365576,220.0565,220.0565,219.9259,220.0006,2750.0256
2021-03-03 12:20:00,235.79,235.81,235.48,235.53,16586.316545286696,219.9726,219.9912,219.6834,219.73,16586.3165
2021-03-03 12:25:00,235.64,235.67,235.35,235.51,4924.607652066879,219.8326,219.8606,219.5621,219.7114,4924.6077
2021-03-03 12:30:00,235.59,235.63,235.33,235.63,5758.539337367935,219.786,219.8233,219.5434,219.8233,5758.5393
2021-03-03 12:35:00,235.6,235.79,235.55,235.55,5068.212124320443,219.7953,219.9726,219.7487,219.7487,5068.2121
2021-03-03 12:40:00,235.49,235.71,235.42,235.71,3403.4259924094777,219.6927,219.8979,219.6274,219.8979,3403.426
2021-03-03 12:45:00,235.72,236.02,235.63,236.02,3590.111806339112,219.9073,220.1871,219.8233,220.1871,3590.1118
2021-03-03 12:50:00,236.1,236.14,235.92,235.93,3930.659554826136,220.2618,220.2991,220.0939,220.1032,3930.6596
2021-03-03 12:55:00,235.86,235.93,235.74,235.74,3336.7524874346086,220.0379,220.1032,219.9259,219.9259,3336.7525
2021-03-03 13:00:00,235.72,235.98,235.71,235.95,4965.637501282183,219.9073,220.1498,219.8979,220.1218,4965.6375
2021-03-03 13:05:00,235.92,235.92,235.78,235.82,3300.851369371217,220.0939,220.0939,219.9632,220.0006,3300.8514
2021-03-03 13:10:00,235.88,235.97,235.73,235.87,6106.2673094676375,220.0565,220.1405,219.9166,220.0472,6106.2673
2021-03-03 13:15:00,235.93,236.05,235.56,236.05,27528.977331008307,220.1032,220.2151,219.758,220.2151,27528.9773
2021-03-03 13:20:00,236.28,236.6,236.18,236.56,10413.37573084419,220.4297,220.7282,220.3364,220.6909,10413.3757
2021-03-03 13:25:00,236.62,236.66,236.3,236.41,8292.132526412965,220.7469,220.7842,220.4484,220.551,8292.1325
2021-03-03 13:30:00,236.48,236.48,236.03,236.29,4896.912503846548,220.6163,220.6163,220.1965,220.439,4896.9125
2021-03-03 13:35:00,236.28,236.66,236.27,236.55,7993.640373371628,220.4297,220.7842,220.4204,220.6816,7993.6404
2021-03-03 13:40:00,236.6,236.85,236.5,236.68,5854.959483023899,220.7282,220.9615,220.6349,220.8029,5854.9595
2021-03-03 13:45:00,236.71,236.75,236.26,236.43,2797.209970253359,220.8309,220.8682,220.411,220.5696,2797.21
2021-03-03 13:50:00,236.44,236.62,235.84,236.01,24969.74048620371,220.579,220.7469,220.0192,220.1778,24969.7405
2021-03-03 13:55:00,235.94,236.4,235.94,236.38,2487.434608677813,220.1125,220.5417,220.1125,220.523,2487.4346
2021-03-03 14:00:00,236.56,236.8,236.44,236.49,5654.938968099292,220.6909,220.9148,220.579,220.6256,5654.939
2021-03-03 14:05:00,236.6,236.8,236.53,236.8,2316.134988203918,220.7282,220.9148,220.6629,220.9148,2316.135
2021-03-03 14:10:00,236.63,236.79,236.55,236.6,3635.244640475946,220.7562,220.9055,220.6816,220.7282,3635.2446
2021-03-03 14:15:00,236.56,236.79,236.4,236.4,4409.683044414812,220.6909,220.9055,220.5417,220.5417,4409.683
2021-03-03 14:20:00,236.41,236.47,236.12,236.2,7023.284439429684,220.551,220.607,220.2804,220.3551,7023.2844
2021-03-03 14:25:00,236.25,236.25,235.3,235.85,42921.32526412965,220.4017,220.4017,219.5154,220.0285,42921.3253
2021-03-03 14:30:00,235.74,235.77,235.3,235.52,15804.697917735151,219.9259,219.9539,219.5154,219.7207,15804.6979
2021-03-03 14:35:00,235.65,235.82,235.56,235.75,5901.118063391117,219.842,220.0006,219.758,219.9353,5901.1181
2021-03-03 14:40:00,235.75,236.03,235.73,235.92,6173.9665606728895,219.9353,220.1965,219.9166,220.0939,6173.9666
2021-03-03 14:45:00,235.93,236.09,235.83,236.01,5870.345676479638,220.1032,220.2524,220.0099,220.1778,5870.3457
2021-03-03 14:50:00,236.12,236.13,235.91,236.05,5614.93486511437,220.2804,220.2898,220.0845,220.2151,5614.9349
2021-03-03 14:55:00,236.03,236.13,235.77,236.03,30151.810442096623,220.1965,220.2898,219.9539,220.1965,30151.8104
2021-03-03 15:00:00,235.94,236.18,235.82,236.15,3843.471125243615,220.1125,220.3364,220.0006,220.3084,3843.4711
2021-03-03 15:05:00,235.96,236.03,235.85,236.01,7674.633295722638,220.1312,220.1965,220.0285,220.1778,7674.6333
2021-03-03 15:10:00,235.97,236.18,235.54,235.54,28236.742229972304,220.1405,220.3364,219.7393,219.7393,28236.7422
2021-03-03 15:15:00,235.49,235.62,235.4,235.5,9814.339932300749,219.6927,219.814,219.6087,219.702,9814.3399
2021-03-03 15:20:00,235.5,235.59,235.43,235.47,11800.184634321467,219.702,219.786,219.6367,219.674,11800.1846
2021-03-03 15:25:00,235.43,235.69,235.41,235.58,13707.046876602728,219.6367,219.8793,219.6181,219.7767,13707.0469
2021-03-03 15:30:00,235.63,235.86,235.47,235.58,16369.884090675969,219.8233,220.0379,219.674,219.7767,16369.8841
2021-03-03 15:35:00,235.53,235.79,235.45,235.57,28731.15191301672,219.73,219.9726,219.6554,219.7673,28731.1519
2021-03-03 15:40:00,235.55,235.79,235.37,235.74,35515.43748076726,219.7487,219.9726,219.5807,219.9259,35515.4375
2021-03-03 15:45:00,235.73,236.02,235.58,235.98,17805.92881321161,219.9166,220.1871,219.7767,220.1498,17805.9288
2021-03-03 15:50:00,236.04,236.04,235.46,235.58,30592.881321161145,220.2058,220.2058,219.6647,219.7767,30592.8813
2021-03-03 15:55:00,235.68,235.81,235.39,235.63,91282.18278797824,219.87,219.9912,219.5994,219.8233,91282.1828
2021-03-04 09:30:00,235.75,235.76,234.43,235.42,24549.184531746843,219.9353,219.9446,218.7038,219.6274,24549.1845
2021-03-04 09:35:00,235.27,236.43,235.2,235.93,11738.639860498512,219.4875,220.5696,219.4222,220.1032,11738.6399
2021-03-04 09:40:00,235.96,236.0,235.23,235.83,21438.09621499641,220.1312,220.1685,219.4501,220.0099,21438.0962
2021-03-04 09:45:00,235.88,236.09,235.5,235.71,30843.1634013745,220.0565,220.2524,219.702,219.8979,30843.1634
2021-03-04 09:50:00,235.57,236.33,235.57,236.33,4923.581905836496,219.7673,220.4763,219.7673,220.4763,4923.5819
2021-03-04 09:55:00,236.33,236.51,236.12,236.26,10582.623858857318,220.4763,220.6443,220.2804,220.411,10582.6239
2021-03-04 10:00:00,236.36,236.85,236.02,236.73,17607.95979074777,220.5043,220.9615,220.1871,220.8495,17607.9598
2021-03-04 10:05:00,236.73,237.4,236.69,237.4,10665.70930351831,220.8495,221.4746,220.8122,221.4746,10665.7093
2021-03-04 10:10:00,237.2,237.76,237.19,237.34,6672.479228638835,221.288,221.8104,221.2787,221.4186,6672.4792
2021-03-04 10:15:00,237.39,237.45,236.52,236.52,11433.99323007488,221.4652,221.5212,220.6536,220.6536,11433.9932
2021-03-04 10:20:00,236.36,236.43,235.85,236.21,6207.816186275515,220.5043,220.5696,220.0285,220.3644,6207.8162
2021-03-04 10:25:00,236.11,236.12,235.65,236.0,4692.78900400041,220.2711,220.2804,219.842,220.1685,4692.789
2021-03-04 10:30:00,235.88,235.93,235.18,235.39,6053.954251718124,220.0565,220.1032,219.4035,219.5994,6053.9543
2021-03-04 10:35:00,235.47,235.88,235.27,235.41,16971.997127910556,219.674,220.0565,219.4875,219.6181,16971.9971
2021-03-04 10:40:00,235.36,236.05,235.25,235.84,16004.71843265976,219.5714,220.2151,219.4688,220.0192,16004.7184
2021-03-04 10:45:00,235.88,236.1,235.72,236.06,5436.455021027798,220.0565,220.2618,219.9073,220.2245,5436.455
2021-03-04 10:50:00,236.14,236.63,235.59,236.01,8389.578418299312,220.2991,220.7562,219.786,220.1778,8389.5784
2021-03-04 10:55:00,235.96,235.96,235.26,235.44,28733.203405477485,220.1312,220.1312,219.4781,219.6461,28733.2034
2021-03-04 11:00:00,235.68,235.88,235.44,235.8,4065.032311006257,219.87,220.0565,219.6461,219.9819,4065.0323
2021-03-04 11:05:00,235.76,236.02,235.48,235.83,8210.072827982356,219.9446,220.1871,219.6834,220.0099,8210.0728
2021-03-04 11:10:00,235.85,236.05,235.72,236.05,8895.271309877935,220.0285,220.2151,219.9073,220.2151,8895.2713
2021-03-04 11:15:00,236.18,236.33,235.78,236.17,6764.7963893732685,220.3364,220.4763,219.9632,220.3271,6764.7964
2021-03-04 11:20:00,236.18,236.66,236.08,236.22,6130.88521899682,220.3364,220.7842,220.2431,220.3737,6130.8852
2021-03-04 11:25:00,236.09,236.32,236.08,236.08,2493.5890860601085,220.2524,220.467,220.2431,220.2431,2493.5891
2021-03-04 11:30:00,236.1,236.17,235.89,235.89,5989.332239204021,220.2618,220.3271,220.0659,220.0659,5989.3322
2021-03-04 11:35:00,235.93,236.57,235.89,236.57,3057.7495127705406,220.1032,220.7002,220.0659,220.7002,3057.7495
2021-03-04 11:40:00,236.43,236.56,236.23,236.35,6358.600882141758,220.5696,220.6909,220.3831,220.495,6358.6009
2021-03-04 11:45:00,236.38,236.41,236.2,236.35,3078.2644373781927,220.523,220.551,220.3551,220.495,3078.2644
2021-03-04 11:50:00,236.35,236.37,236.05,236.37,7719.766129859472,220.495,220.5137,220.2151,220.5137,7719.7661
2021-03-04 11:55:00,236.33,236.51,236.33,236.47,3937.839778438814,220.4763,220.6443,220.4763,220.607,3937.8398
2021-03-04 12:00:00,236.47,236.58,236.37,236.58,2487.434608677813,220.607,220.7096,220.5137,220.7096,2487.4346
2021-03-04 12:05:00,236.5,236.5,236.26,236.38,4205.559544568673,220.6349,220.6349,220.411,220.523,4205.5595
2021-03-04 12:10:00,236.39,236.39,235.62,235.73,2707.9700482100725,220.5323,220.5323,219.814,219.9166,2707.97
2021-03-04 12:15:00,235.69,235.8,235.25,235.34,9513.796286798646,219.8793,219.9819,219.4688,219.5528,9513.7963
2021-03-04 12:20:00,235.42,235.42,234.77,234.79,15949.3281362191,219.6274,219.6274,219.021,219.0397,15949.3281
2021-03-04 12:25:00,234.84,235.02,234.8,234.94,9876.910452354086,219.0863,219.2542,219.049,219.1796,9876.9105
2021-03-04 12:30:00,234.78,234.95,234.4,234.44,7943.37880808288,219.0303,219.1889,218.6758,218.7131,7943.3788
2021-03-04 12:35:00,234.41,234.64,234.41,234.64,1313.9809211201148,218.6851,218.8997,218.6851,218.8997,1313.9809
2021-03-04 12:40:00,234.79,234.84,234.52,234.55,1957.123807570007,219.0397,219.0863,218.7878,218.8158,1957.1238
2021-03-04 12:45:00,234.41,234.46,234.24,234.4,2617.704379936404,218.6851,218.7318,218.5266,218.6758,2617.7044
2021-03-04 12:50:00,234.28,234.51,234.15,234.36,10002.051492460763,218.5639,218.7784,218.4426,218.6385,10002.0515
2021-03-04 12:55:00,234.31,234.42,234.11,234.35,9575.341060621602,218.5919,218.6945,218.4053,218.6292,9575.3411
2021-03-04 13:00:00,234.16,234.68,234.16,234.47,7110.472869012207,218.4519,218.937,218.4519,218.7411,7110.4729
2021-03-04 13:05:00,234.46,234.55,234.23,234.41,9712.791055492871,218.7318,218.8158,218.5172,218.6851,9712.7911
2021-03-04 13:10:00,234.41,234.47,234.19,234.43,8501.384757411017,218.6851,218.7411,218.4799,218.7038,8501.3848
2021-03-04 13:15:00,234.32,234.58,234.23,234.53,3444.455841624782,218.6012,218.8437,218.5172,218.7971,3444.4558
2021-03-04 13:20:00,234.37,234.37,233.52,234.11,11077.033541901734,218.6478,218.6478,217.8549,218.4053,11077.0335
2021-03-04 13:25:00,234.02,234.43,233.98,234.43,5467.227407939276,218.3213,218.7038,218.284,218.7038,5467.2274
2021-03-04 13:30:00,234.4,234.44,233.67,233.96,8881.936608882961,218.6758,218.7131,217.9948,218.2653,8881.9366
2021-03-04 13:35:00,233.94,234.23,233.84,234.16,7112.524361472972,218.2467,218.5172,218.1534,218.4519,7112.5244
2021-03-04 13:40:00,233.96,233.96,233.5,233.51,1777.6182172530516,218.2653,218.2653,217.8362,217.8455,1777.6182
2021-03-04 13:45:00,233.51,233.66,232.81,233.09,9859.472766437582,217.8455,217.9855,217.1925,217.4537,9859.4728
2021-03-04 13:50:00,233.09,233.11,232.47,232.74,10393.88655246692,217.4537,217.4724,216.8753,217.1272,10393.8866
2021-03-04 13:55:00,232.73,233.4,232.47,233.05,16850.959072725407,217.1178,217.7429,216.8753,217.4164,16850.9591
2021-03-04 14:00:00,233.02,233.68,232.93,233.38,23023.89988716792,217.3884,218.0041,217.3044,217.7242,23023.8999
2021-03-04 14:05:00,233.45,234.27,233.27,234.19,28998.871679146578,217.7895,218.5545,217.6216,218.4799,28998.8717
2021-03-04 14:10:00,234.13,234.57,233.73,234.57,9473.792183813724,218.4239,218.8344,218.0508,218.8344,9473.7922
2021-03-04 14:15:00,234.43,234.9,234.19,234.76,4782.028926043697,218.7038,219.1423,218.4799,219.0117,4782.0289
2021-03-04 14:20:00,234.71,235.18,234.71,234.97,5155.400553902964,218.965,219.4035,218.965,219.2076,5155.4006
2021-03-04 14:25:00,235.15,235.42,235.15,235.35,3132.6289875884704,219.3755,219.6274,219.3755,219.5621,3132.629
2021-03-04 14:30:00,235.24,235.24,234.65,234.72,11511.949943583955,219.4595,219.4595,218.909,218.9744,11511.9499
2021-03-04 14:35:00,234.87,234.9,234.4,234.55,5530.823674222997,219.1143,219.1423,218.6758,218.8158,5530.8237
2021-03-04 14:40:00,234.76,235.23,234.6,235.13,5951.379628679864,219.0117,219.4501,218.8624,219.3568,5951.3796
2021-03-04 14:45:00,235.19,235.38,235.07,235.12,9396.86121653503,219.4128,219.5901,219.3009,219.3475,9396.8612
2021-03-04 14:50:00,235.18,235.32,234.79,234.96,7258.180326187301,219.4035,219.5341,219.0397,219.1983,7258.1803
2021-03-04 14:55:00,235.19,235.19,234.82,234.83,5828.290081033952,219.4128,219.4128,219.0676,219.077,5828.2901
2021-03-04 15:00:00,234.92,235.03,234.73,234.96,12658.734229151709,219.1609,219.2636,218.9837,219.1983,12658.7342
2021-03-04 15:05:00,235.04,235.52,234.94,235.29,33350.08718842958,219.2729,219.7207,219.1796,219.5061,33350.0872
2021-03-04 15:10:00,235.16,235.37,234.46,234.46,13831.162170479023,219.3848,219.5807,218.7318,218.7318,13831.1622
2021-03-04 15:15:00,234.48,234.99,234.35,234.81,13241.358088009029,218.7505,219.2262,218.6292,219.0583,13241.3581
2021-03-04 15:20:00,234.97,235.1,234.69,235.1,14578.93117242794,219.2076,219.3289,218.9464,219.3289,14578.9312
2021-03-04 15:25:00,235.21,235.37,234.91,235.21,19013.23212637193,219.4315,219.5807,219.1516,219.4315,19013.2321
2021-03-04 15:30:00,235.19,235.31,234.84,234.98,12222.7920812391,219.4128,219.5248,219.0863,219.2169,12222.7921
2021-03-04 15:35:00,234.88,235.16,234.82,235.01,23772.694635347216,219.1236,219.3848,219.0676,219.2449,23772.6946
2021-03-04 15:40:00,235.01,235.4,234.47,234.55,18795.773925530822,219.2449,219.6087,218.7411,218.8158,18795.7739
2021-03-04 15:45:00,234.52,234.75,234.27,234.38,7038.670632885423,218.7878,219.0023,218.5545,218.6572,7038.6706
2021-03-04 15:50:00,234.46,235.0,234.39,234.43,22112.01148835778,218.7318,219.2356,218.6665,218.7038,22112.0115
2021-03-04 15:55:00,234.51,234.97,234.01,234.97,57263.30905733921,218.7784,219.2076,218.312,219.2076,57263.3091
2021-03-05 09:30:00,235.77,236.06,234.9,235.4,18748.589598933224,219.9539,220.2245,219.1423,219.6087,18748.5896
2021-03-05 09:35:00,235.81,236.94,235.79,236.55,7239.716894040414,219.9912,221.0454,219.9726,220.6816,7239.7169
2021-03-05 09:40:00,236.68,237.24,236.35,237.03,10190.788798851165,220.8029,221.3253,220.495,221.1294,10190.7888
2021-03-05 09:45:00,236.8,237.09,236.27,236.85,16289.875884706124,220.9148,221.1854,220.4204,220.9615,16289.8759
2021-03-05 09:50:00,236.96,237.07,236.61,236.78,12727.459226587342,221.0641,221.1667,220.7376,220.8962,12727.4592
2021-03-05 09:55:00,236.85,237.32,236.67,237.24,8452.148938352651,220.9615,221.3999,220.7935,221.3253,8452.1489
2021-03-05 10:00:00,237.35,237.88,237.18,237.47,6947.379218381372,221.4279,221.9224,221.2693,221.5399,6947.3792
2021-03-05 10:05:00,237.61,238.15,237.53,237.95,6619.140424658939,221.6705,222.1743,221.5959,221.9877,6619.1404
2021-03-05 10:10:00,237.67,238.09,237.62,237.94,9050.158990665708,221.7265,222.1183,221.6798,221.9783,9050.159
2021-03-05 10:15:00,238.05,238.63,237.98,238.63,7390.501589906657,222.081,222.6221,222.0157,222.6221,7390.5016
2021-03-05 10:20:00,238.68,238.75,238.22,238.38,5872.397168940404,222.6687,222.734,222.2396,222.3888,5872.3972
2021-03-05 10:25:00,238.49,238.91,238.38,238.54,13287.516668376244,222.4915,222.8833,222.3888,222.5381,13287.5167
2021-03-05 10:30:00,238.35,238.52,237.88,238.31,9378.397784388142,222.3608,222.5194,221.9224,222.3235,9378.3978
2021-03-05 10:35:00,238.16,238.73,237.99,238.29,9041.953020822648,222.1836,222.7154,222.025,222.3049,9041.953
2021-03-05 10:40:00,238.2,238.27,237.63,237.63,5063.08339316853,222.2209,222.2862,221.6891,221.6891,5063.0834
2021-03-05 10:45:00,237.51,237.73,237.09,237.63,7929.0183608575235,221.5772,221.7824,221.1854,221.6891,7929.0184
2021-03-05 10:50:00,237.4,237.98,237.4,237.63,4445.584162478202,221.4746,222.0157,221.4746,221.6891,4445.5842
2021-03-05 10:55:00,237.59,237.59,237.04,237.2,3704.9953841419633,221.6518,221.6518,221.1387,221.288,3704.9954
2021-03-05 11:00:00,237.17,237.33,237.02,237.26,2933.6342188942454,221.26,221.4093,221.1201,221.344,2933.6342
2021-03-05 11:05:00,237.32,237.48,237.03,237.4,12384.859985639552,221.3999,221.5492,221.1294,221.4746,12384.86
2021-03-05 11:10:00,237.41,237.8,237.29,237.73,7518.719868704482,221.4839,221.8477,221.372,221.7824,7518.7199
2021-03-05 11:15:00,237.76,238.07,237.75,237.91,5713.4065032311,221.8104,222.0996,221.8011,221.9504,5713.4065
2021-03-05 11:20:00,237.87,238.29,237.77,238.09,4210.688275720587,221.913,222.3049,221.8198,222.1183,4210.6883
2021-03-05 11:25:00,238.12,238.5,238.09,238.38,4399.4255821109855,222.1463,222.5008,222.1183,222.3888,4399.4256
2021-03-05 11:30:00,238.38,238.39,237.96,237.97,4600.471843265976,222.3888,222.3982,221.997,222.0063,4600.4718
2021-03-05 11:35:00,237.95,237.97,237.58,237.89,20630.8339316853,221.9877,222.0063,221.6425,221.9317,20630.8339
2021-03-05 11:40:00,237.95,238.11,237.12,238.11,4895.886757616166,221.9877,222.1369,221.2134,222.1369,4895.8868
2021-03-05 11:45:00,237.99,238.34,237.86,237.9,25510.308749615346,222.025,222.3515,221.9037,221.941,25510.3087
2021-03-05 11:50:00,237.9,238.09,237.68,237.77,5838.547543337778,221.941,222.1183,221.7358,221.8198,5838.5475
2021-03-05 11:55:00,237.65,238.16,237.57,238.0,5013.847574110165,221.7078,222.1836,221.6332,222.0343,5013.8476
2021-03-05 12:00:00,237.98,238.69,237.91,238.65,8740.383629090164,222.0157,222.678,221.9504,222.6407,8740.3836
2021-03-05 12:05:00,238.72,239.06,238.57,239.01,5331.828905528772,222.706,223.0232,222.5661,222.9766,5331.8289
2021-03-05 12:10:00,239.12,239.41,238.8,238.94,6182.17253051595,223.0792,223.3497,222.7807,222.9113,6182.1725
2021-03-05 12:15:00,238.94,239.52,238.94,238.98,19543.54292747974,222.9113,223.4524,222.9113,222.9486,19543.5429
2021-03-05 12:20:00,239.03,239.36,238.9,239.21,11326.289875884706,222.9952,223.3031,222.8739,223.1632,11326.2899
2021-03-05 12:25:00,239.28,239.69,239.19,239.56,5083.598317776182,223.2285,223.611,223.1445,223.4897,5083.5983
2021-03-05 12:30:00,239.72,239.72,239.16,239.36,3295.7226382193044,223.6389,223.6389,223.1165,223.3031,3295.7226
2021-03-05 12:35:00,239.29,239.54,239.19,239.47,5087.701302697712,223.2378,223.471,223.1445,223.4057,5087.7013
2021-03-05 12:40:00,239.44,239.48,239.19,239.32,6118.576264232229,223.3777,223.415,223.1445,223.2658,6118.5763
2021-03-05 12:45:00,239.34,239.47,238.98,239.13,6024.207611037029,223.2844,223.4057,222.9486,223.0885,6024.2076
2021-03-05 12:50:00,239.02,239.02,238.48,238.53,4265.052825930865,222.9859,222.9859,222.4821,222.5288,4265.0528
2021-03-05 12:55:00,238.43,238.56,238.29,238.46,3115.1913016719664,222.4355,222.5568,222.3049,222.4635,3115.1913
2021-03-05 13:00:00,238.37,238.53,238.03,238.3,4810.7498204944095,222.3795,222.5288,222.0623,222.3142,4810.7498
2021-03-05 13:05:00,238.37,238.61,238.32,238.35,4016.8222381782734,222.3795,222.6034,222.3329,222.3608,4016.8222
2021-03-05 13:10:00,238.21,238.54,238.21,238.42,3167.504359421479,222.2302,222.5381,222.2302,222.4261,3167.5044
2021-03-05 13:15:00,238.43,238.59,238.36,238.58,3384.962560262591,222.4355,222.5847,222.3702,222.5754,3384.9626
2021-03-05 13:20:00,238.67,239.02,238.62,239.02,2554.1081136526823,222.6594,222.9859,222.6127,222.9859,2554.1081
2021-03-05 13:25:00,238.89,239.0,238.79,238.9,16830.444148117756,222.8646,222.9672,222.7713,222.8739,16830.4441
2021-03-05 13:30:00,238.88,239.26,238.86,238.96,6531.951995076418,222.8553,223.2098,222.8366,222.9299,6531.952
2021-03-05 13:35:00,239.07,239.16,238.72,238.82,5490.819571238076,223.0325,223.1165,222.706,222.7993,5490.8196
2021-03-05 13:40:00,238.74,239.29,238.66,239.14,5030.259513796286,222.7247,223.2378,222.65,223.0978,5030.2595
2021-03-05 13:45:00,239.2,239.66,239.2,239.36,6044.722535644682,223.1538,223.583,223.1538,223.3031,6044.7225
2021-03-05 13:50:00,239.29,239.47,239.13,239.4,4497.897220227716,223.2378,223.4057,223.0885,223.3404,4497.8972
2021-03-05 13:55:00,239.35,239.64,239.28,239.54,3396.2457687967994,223.2938,223.5643,223.2285,223.471,3396.2458
2021-03-05 14:00:00,239.6,239.87,239.6,239.68,4949.225561596061,223.527,223.7789,223.527,223.6016,4949.2256
2021-03-05 14:05:00,239.76,239.89,239.36,239.36,4926.659144527644,223.6763,223.7975,223.3031,223.3031,4926.6591
2021-03-05 14:10:00,239.45,239.45,239.16,239.3,6751.461688378295,223.3871,223.3871,223.1165,223.2471,6751.4617
2021-03-05 14:15:00,239.33,239.66,239.21,239.21,5753.410606216022,223.2751,223.583,223.1632,223.1632,5753.4106
2021-03-05 14:20:00,239.33,239.45,239.09,239.45,5064.109139398913,223.2751,223.3871,223.0512,223.3871,5064.1091
2021-03-05 14:25:00,239.63,240.09,239.54,240.09,10441.07087906452,223.555,223.9841,223.471,223.9841,10441.0709
2021-03-05 14:30:00,240.14,240.78,240.14,240.55,6970.971381680172,224.0308,224.6278,224.0308,224.4133,6970.9714
2021-03-05 14:35:00,240.75,240.75,240.25,240.36,9004.000410298491,224.5998,224.5998,224.1334,224.236,9004.0004
2021-03-05 14:40:00,240.38,240.67,240.38,240.59,3818.853215714432,224.2547,224.5252,224.2547,224.4506,3818.8532
2021-03-05 14:45:00,240.61,240.72,240.35,240.5,5212.84234280439,224.4692,224.5719,224.2267,224.3666,5212.8423
2021-03-05 14:50:00,240.49,240.62,240.47,240.56,4632.269976407836,224.3573,224.4786,224.3386,224.4226,4632.27
2021-03-05 14:55:00,240.69,240.88,240.66,240.74,4459.944609703559,224.5439,224.7211,224.5159,224.5905,4459.9446
2021-03-05 15:00:00,240.79,241.06,240.77,240.99,4871.268848086983,224.6372,224.889,224.6185,224.8237,4871.2688
2021-03-05 15:05:00,241.08,241.23,240.96,241.01,5472.356139091188,224.9077,225.0476,224.7958,224.8424,5472.3561
2021-03-05 15:10:00,241.01,241.08,240.76,240.97,6977.125859062468,224.8424,224.9077,224.6092,224.8051,6977.1259
2021-03-05 15:15:00,240.96,241.15,240.79,240.89,4502.000205149246,224.7958,224.973,224.6372,224.7305,4502.0002
2021-03-05 15:20:00,240.94,241.35,240.94,241.28,4990.255410811365,224.7771,225.1596,224.7771,225.0943,4990.2554
2021-03-05 15:25:00,241.24,241.39,240.93,241.01,6996.6150374397375,225.057,225.1969,224.7678,224.8424,6996.615
2021-03-05 15:30:00,241.06,241.36,240.99,241.13,6629.397886962765,224.889,225.1689,224.8237,224.9544,6629.3979
2021-03-05 15:35:00,241.07,241.21,240.89,241.11,10835.983177761822,224.8984,225.029,224.7305,224.9357,10835.9832
2021-03-05 15:40:00,241.21,241.21,240.65,240.98,9302.492563339829,225.029,225.029,224.5066,224.8144,9302.4926
2021-03-05 15:45:00,240.99,241.14,240.81,241.13,16865.319519950765,224.8237,224.9637,224.6558,224.9544,16865.3195
2021-03-05 15:50:00,241.19,241.39,240.85,240.85,28147.50230792902,225.0103,225.1969,224.6931,224.6931,28147.5023
2021-03-05 15:55:00,240.93,240.96,240.14,240.26,46308.33931685301,224.7678,224.7958,224.0308,224.1427,46308.3393
2021-03-08 09:30:00,239.64,240.08,239.13,239.64,26009.84716381167,223.5643,223.9748,223.0885,223.5643,26009.8472
2021-03-08 09:35:00,239.69,239.69,237.89,238.63,4733.818853215715,223.611,223.611,221.9317,222.6221,4733.8189
2021-03-08 09:40:00,238.49,239.08,238.49,239.08,6572.981844291722,222.4915,223.0419,222.4915,223.0419,6572.9818
2021-03-08 09:45:00,238.9,239.74,238.88,239.57,4987.178172120217,222.8739,223.6576,222.8553,223.499,4987.1782
2021-03-08 09:50:00,239.73,239.78,239.07,239.23,4753.308031592984,223.6483,223.6949,223.0325,223.1818,4753.308
2021-03-08 09:55:00,239.34,239.59,238.39,238.49,7287.926966868396,223.2844,223.5177,222.3982,222.4915,7287.927
2021-03-08 10:00:00,238.41,239.15,238.24,239.0,4819.981536567853,222.4168,223.1072,222.2582,222.9672,4819.9815
2021-03-08 10:05:00,239.13,239.61,239.13,239.41,5331.828905528772,223.0885,223.5363,223.0885,223.3497,5331.8289
2021-03-08 10:10:00,239.54,240.11,239.28,239.99,4766.642732587958,223.471,224.0028,223.2285,223.8908,4766.6427
2021-03-08 10:15:00,240.14,240.55,239.98,240.13,5536.978151605293,224.0308,224.4133,223.8815,224.0214,5536.9782
2021-03-08 10:20:00,240.17,240.59,240.13,240.56,4903.066981228843,224.0588,224.4506,224.0214,224.4226,4903.067
2021-03-08 10:25:00,240.44,240.91,240.38,240.91,3521.386808903477,224.3106,224.7491,224.2547,224.7491,3521.3868
2021-03-08 10:30:00,240.94,240.94,240.49,240.63,2998.2562314083493,224.7771,224.7771,224.3573,224.4879,2998.2562
2021-03-08 10:35:00,240.5,240.5,240.03,240.16,4839.470714945122,224.3666,224.3666,223.9281,224.0494,4839.4707
2021-03-08 10:40:00,240.22,240.64,240.22,240.64,3892.70694430198,224.1054,224.4972,224.1054,224.4972,3892.7069
2021-03-08 10:45:00,240.68,240.74,240.02,240.02,2888.501384757411,224.5345,224.5905,223.9188,223.9188,2888.5014
2021-03-08 10:50:00,240.14,240.75,240.14,240.44,3423.94091701713,224.0308,224.5998,224.0308,224.3106,3423.9409
2021-03-08 10:55:00,240.4,240.76,240.4,240.51,3741.922248435737,224.2733,224.6092,224.2733,224.3759,3741.9222
2021-03-08 11:00:00,240.61,240.81,240.6,240.61,3366.499128115704,224.4692,224.6558,224.4599,224.4692,3366.4991
2021-03-08 11:05:00,240.7,240.73,240.49,240.6,5340.034875371833,224.5532,224.5812,224.3573,224.4599,5340.0349
2021-03-08 11:10:00,240.48,240.62,240.2,240.25,3303.928608062365,224.348,224.4786,224.0867,224.1334,3303.9286
2021-03-08 11:15:00,240.24,240.66,240.16,240.38,14293.773720381578,224.1241,224.5159,224.0494,224.2547,14293.7737
2021-03-08 11:20:00,240.46,240.81,240.38,240.39,9626.628372140733,224.3293,224.6558,224.2547,224.264,9626.6284
2021-03-08 11:25:00,240.54,240.85,240.54,240.56,923.171607344343,224.4039,224.6931,224.4039,224.4226,923.1716
2021-03-08 11:30:00,240.62,240.69,240.4,240.67,9168.119807159708,224.4786,224.5439,224.2733,224.5252,9168.1198
2021-03-08 11:35:00,240.77,240.98,240.56,240.64,13039.286080623651,224.6185,224.8144,224.4226,224.4972,13039.2861
2021-03-08 11:40:00,240.7,241.01,240.63,240.63,4094.778951687352,224.5532,224.8424,224.4879,224.4879,4094.779
2021-03-08 11:45:00,240.68,241.12,240.56,240.82,3342.9069648169043,224.5345,224.945,224.4226,224.6651,3342.907
2021-03-08 11:50:00,240.89,241.13,240.75,241.13,2131.500666735049,224.7305,224.9544,224.5998,224.9544,2131.5007
2021-03-08 11:55:00,241.01,241.08,240.58,240.58,1538.6193455739049,224.8424,224.9077,224.4412,224.4412,1538.6193
2021-03-08 12:00:00,240.55,240.76,240.55,240.7,615.447738229562,224.4133,224.6092,224.4133,224.5532,615.4477
2021-03-08 12:05:00,240.61,240.83,240.6,240.79,5707.252025848805,224.4692,224.6745,224.4599,224.6372,5707.252
2021-03-08 12:10:00,240.7,240.95,240.69,240.89,2874.1409375320545,224.5532,224.7864,224.5439,224.7305,2874.1409
2021-03-08 12:15:00,241.13,241.39,240.87,241.26,6010.872910042055,224.9544,225.1969,224.7118,225.0756,6010.8729
2021-03-08 12:20:00,241.07,241.46,241.07,241.36,2826.9566109344546,224.8984,225.2622,224.8984,225.1689,2826.9566
2021-03-08 12:25:00,241.37,241.53,241.35,241.36,2291.517078674736,225.1783,225.3275,225.1596,225.1689,2291.5171
2021-03-08 12:30:00,241.38,241.77,241.23,241.77,4220.945738024413,225.1876,225.5514,225.0476,225.5514,4220.9457
2021-03-08 12:35:00,241.62,241.8,241.57,241.64,4814.85280541594,225.4115,225.5794,225.3648,225.4301,4814.8528
2021-03-08 12:40:00,241.54,242.16,241.54,242.12,14266.078572161246,225.3368,225.9153,225.3368,225.8779,14266.0786
2021-03-08 12:45:00,242.11,242.18,241.48,242.0,17697.199712791054,225.8686,225.9339,225.2809,225.766,17697.1997
2021-03-08 12:50:00,242.04,242.26,241.96,242.17,1253.4618935275412,225.8033,226.0085,225.7287,225.9246,1253.4619
2021-03-08 12:55:00,242.16,242.43,242.07,242.36,3477.2797209970254,225.9153,226.1671,225.8313,226.1018,3477.2797
2021-03-08 13:00:00,242.54,242.89,242.54,242.81,4874.3460867781305,226.2698,226.5963,226.2698,226.5217,4874.3461
2021-03-08 13:05:00,242.95,243.34,242.93,243.21,5724.689711765309,226.6523,227.0161,226.6336,226.8948,5724.6897
2021-03-08 13:10:00,243.14,243.29,242.93,243.22,5290.799056313468,226.8295,226.9695,226.6336,226.9042,5290.7991
2021-03-08 13:15:00,243.28,243.3,242.92,243.0,7587.444866140117,226.9601,226.9788,226.6243,226.6989,7587.4449
2021-03-08 13:20:00,242.95,242.96,242.68,242.92,12682.326392450506,226.6523,226.6616,226.4004,226.6243,12682.3264
2021-03-08 13:25:00,242.95,243.23,242.87,243.12,4054.774848702431,226.6523,226.9135,226.5776,226.8109,4054.7748
2021-03-08 13:30:00,243.18,243.37,243.05,243.28,5374.910247204842,226.8668,227.0441,226.7456,226.9601,5374.9102
2021-03-08 13:35:00,243.19,243.29,243.0,243.01,4315.314391219612,226.8762,226.9695,226.6989,226.7082,4315.3144
2021-03-08 13:40:00,243.15,243.32,243.07,243.19,4629.1927377166885,226.8388,226.9974,226.7642,226.8762,4629.1927
2021-03-08 13:45:00,243.16,243.16,242.56,242.67,5646.732998256231,226.8482,226.8482,226.2884,226.391,5646.733
2021-03-08 13:50:00,242.64,242.64,242.19,242.33,3934.7625397476654,226.3631,226.3631,225.9432,226.0739,3934.7625
2021-03-08 13:55:00,242.32,242.43,242.11,242.17,13232.126371935585,226.0645,226.1671,225.8686,225.9246,13232.1264
2021-03-08 14:00:00,242.15,242.34,242.08,242.14,3096.72786952508,225.9059,226.0832,225.8406,225.8966,3096.7279
2021-03-08 14:05:00,242.05,242.31,242.04,242.22,8144.42506923787,225.8126,226.0552,225.8033,225.9712,8144.4251
2021-03-08 14:10:00,242.26,242.45,242.15,242.26,6185.249769207098,226.0085,226.1858,225.9059,226.0085,6185.2498
2021-03-08 14:15:00,242.31,242.56,242.16,242.22,6918.658323930659,226.0552,226.2884,225.9153,225.9712,6918.6583
2021-03-08 14:20:00,242.34,242.53,242.17,242.53,5620.063596266284,226.0832,226.2604,225.9246,226.2604,5620.0636
2021-03-08 14:25:00,242.46,242.7,242.4,242.56,3930.659554826136,226.1951,226.419,226.1392,226.2884,3930.6596
2021-03-08 14:30:00,242.6,242.71,242.43,242.45,3955.2774643553184,226.3257,226.4284,226.1671,226.1858,3955.2775
2021-03-08 14:35:00,242.44,242.64,242.39,242.45,4971.791978664478,226.1765,226.3631,226.1298,226.1858,4971.792
2021-03-08 14:40:00,242.39,242.43,242.17,242.24,5387.219201969432,226.1298,226.1671,225.9246,225.9899,5387.2192
2021-03-08 14:45:00,242.29,242.35,242.01,242.01,5014.873320340547,226.0365,226.0925,225.7753,225.7753,5014.8733
2021-03-08 14:50:00,242.01,242.19,241.89,242.11,6550.4154272233045,225.7753,225.9432,225.6634,225.8686,6550.4154
2021-03-08 14:55:00,242.16,242.33,242.15,242.25,3474.2024823058773,225.9153,226.0739,225.9059,225.9992,3474.2025
2021-03-08 15:00:00,242.29,242.29,241.83,241.97,8057.236639655349,226.0365,226.0365,225.6074,225.738,8057.2366
2021-03-08 15:05:00,241.92,241.94,241.61,241.66,7123.80757000718,225.6914,225.71,225.4022,225.4488,7123.8076
2021-03-08 15:10:00,241.63,241.69,241.35,241.37,6212.944917427428,225.4208,225.4768,225.1596,225.1783,6212.9449
2021-03-08 15:15:00,241.34,241.45,240.99,241.09,5054.877423325469,225.1503,225.2529,224.8237,224.917,5054.8774
2021-03-08 15:20:00,241.07,241.11,240.77,240.94,7115.601600164119,224.8984,224.9357,224.6185,224.7771,7115.6016
2021-03-08 15:25:00,240.92,241.01,240.67,240.87,6199.610216432455,224.7584,224.8424,224.5252,224.7118,6199.6102
2021-03-08 15:30:00,240.94,241.07,240.49,241.07,8175.197456149348,224.7771,224.8984,224.3573,224.8984,8175.1975
2021-03-08 15:35:00,241.18,241.25,240.88,240.95,6261.154990255411,225.001,225.0663,224.7211,224.7864,6261.155
2021-03-08 15:40:00,240.97,241.16,240.85,240.93,9177.351523233152,224.8051,224.9823,224.6931,224.7678,9177.3515
2021-03-08 15:45:00,240.98,241.07,240.67,240.76,14989.229664580982,224.8144,224.8984,224.5252,224.6092,14989.2297
2021-03-08 15:50:00,240.72,240.96,240.43,240.79,18016.206790440043,224.5719,224.7958,224.3013,224.6372,18016.2068
2021-03-08 15:55:00,240.69,240.71,239.87,240.02,45559.54456867371,224.5439,224.5625,223.7789,223.9188,45559.5446
2021-03-09 09:30:00,240.9,240.9,240.18,240.3,13259.821520155912,225.5079,225.5079,224.8339,224.9462,13259.8215
2021-03-09 09:35:00,240.58,241.5,240.31,241.38,11438.096214996409,225.2083,226.0695,224.9556,225.9572,11438.0962
2021-03-09 09:40:00,241.22,241.33,240.62,240.79,18282.90081033952,225.8074,225.9104,225.2458,225.4049,18282.9008
2021-03-09 09:45:00,240.94,241.86,240.53,240.65,18493.178787567955,225.5453,226.4065,225.1615,225.2739,18493.1788
2021-03-09 09:50:00,240.64,240.8,240.24,240.38,6863.268027489999,225.2645,225.4143,224.8901,225.0211,6863.268
2021-03-09 09:55:00,240.16,241.25,240.08,240.83,4582.008411119089,224.8152,225.8355,224.7403,225.4424,4582.0084
2021-03-09 10:00:00,240.94,241.24,240.6,241.07,21293.465996512463,225.5453,225.8262,225.2271,225.667,21293.466
2021-03-09 10:05:00,241.29,241.33,240.8,240.8,17838.752692583854,225.873,225.9104,225.4143,225.4143,17838.7527
2021-03-09 10:10:00,240.61,241.14,240.61,241.01,10697.50743666017,225.2364,225.7326,225.2364,225.6109,10697.5074
2021-03-09 10:15:00,241.1,241.18,240.84,241.01,8240.845214893834,225.6951,225.77,225.4517,225.6109,8240.8452
2021-03-09 10:20:00,240.97,241.18,240.97,241.07,4190.173351112934,225.5734,225.77,225.5734,225.667,4190.1734
2021-03-09 10:25:00,241.06,241.3,240.7,241.3,6193.455739050159,225.6577,225.8823,225.3207,225.8823,6193.4557
2021-03-09 10:30:00,241.46,241.63,241.25,241.39,3482.408452148938,226.0321,226.1912,225.8355,225.9666,3482.4085
2021-03-09 10:35:00,241.32,241.34,241.09,241.12,1367.31972510001,225.9011,225.9198,225.6857,225.7138,1367.3197
2021-03-09 10:40:00,241.06,241.39,241.04,241.23,4718.432659759975,225.6577,225.9666,225.6389,225.8168,4718.4327
2021-03-09 10:45:00,241.25,241.51,241.22,241.24,2348.958867576161,225.8355,226.0789,225.8074,225.8262,2348.9589
2021-03-09 10:50:00,241.07,241.28,240.72,240.97,18210.07282798236,225.667,225.8636,225.3394,225.5734,18210.0728
2021-03-09 10:55:00,241.02,241.22,240.79,241.22,10671.863780900603,225.6202,225.8074,225.4049,225.8074,10671.8638
2021-03-09 11:00:00,240.88,241.03,240.14,240.3,30397.98953738845,225.4892,225.6296,224.7964,224.9462,30397.9895
2021-03-09 11:05:00,240.3,240.73,240.29,240.53,6526.823263924505,224.9462,225.3487,224.9369,225.1615,6526.8233
2021-03-09 11:10:00,240.51,240.86,240.33,240.71,2256.6417068417272,225.1428,225.4704,224.9743,225.33,2256.6417
2021-03-09 11:15:00,240.66,240.8,240.41,240.41,4349.164016822238,225.2832,225.4143,225.0492,225.0492,4349.164
2021-03-09 11:20:00,240.49,240.65,240.4,240.62,2289.4655862139707,225.1241,225.2739,225.0398,225.2458,2289.4656
2021-03-09 11:25:00,240.43,240.47,240.22,240.22,3846.548363934762,225.0679,225.1054,224.8713,224.8713,3846.5484
2021-03-09 11:30:00,240.14,240.54,240.14,240.53,19627.654118371112,224.7964,225.1709,224.7964,225.1615,19627.6541
2021-03-09 11:35:00,240.7,240.97,240.52,240.52,3709.0983690634935,225.3207,225.5734,225.1522,225.1522,3709.0984
2021-03-09 11:40:00,240.57,240.61,240.08,240.09,2951.07190481075,225.199,225.2364,224.7403,224.7496,2951.0719
2021-03-09 11:45:00,240.02,240.07,239.75,239.83,4604.574828187506,224.6841,224.7309,224.4314,224.5063,4604.5748
2021-03-09 11:50:00,239.69,239.85,239.57,239.75,3707.046876602728,224.3752,224.525,224.2629,224.4314,3707.0469
2021-03-09 11:55:00,239.77,240.17,239.6,240.11,5333.880397989537,224.4501,224.8245,224.2909,224.7684,5333.8804
2021-03-09 12:00:00,240.21,240.57,240.14,240.49,3154.169658426505,224.862,225.199,224.7964,225.1241,3154.1697
2021-03-09 12:05:00,240.39,240.85,240.39,240.57,33114.165555441585,225.0305,225.4611,225.0305,225.199,33114.1656
2021-03-09 12:10:00,240.59,240.61,240.35,240.37,1230.895476459124,225.2177,225.2364,224.993,225.0117,1230.8955
2021-03-09 12:15:00,240.36,240.42,240.16,240.16,5499.025541081136,225.0024,225.0586,224.8152,224.8152,5499.0255
2021-03-09 12:20:00,240.17,240.26,239.83,240.03,5956.508359831777,224.8245,224.9088,224.5063,224.6935,5956.5084
2021-03-09 12:25:00,240.0,240.0,239.86,239.9,4867.165863165453,224.6654,224.6654,224.5343,224.5718,4867.1659
2021-03-09 12:30:00,239.91,240.08,239.78,239.83,3288.542414606626,224.5811,224.7403,224.4594,224.5063,3288.5424
2021-03-09 12:35:00,239.84,239.89,239.67,239.84,4622.012514104011,224.5156,224.5624,224.3565,224.5156,4622.0125
2021-03-09 12:40:00,239.9,240.07,239.87,239.93,3949.122986973023,224.5718,224.7309,224.5437,224.5999,3949.123
2021-03-09 12:45:00,239.83,239.83,239.36,239.6,4565.596471432968,224.5063,224.5063,224.0663,224.2909,4565.5965
2021-03-09 12:50:00,239.38,239.47,239.29,239.39,4192.2248435737,224.085,224.1693,224.0008,224.0944,4192.2248
2021-03-09 12:55:00,239.48,239.75,239.45,239.48,3228.023387014053,224.1786,224.4314,224.1505,224.1786,3228.0234
2021-03-09 13:00:00,239.54,239.97,239.54,239.97,1538.6193455739049,224.2348,224.6373,224.2348,224.6373,1538.6193
2021-03-09 13:05:00,239.88,239.89,239.45,239.59,2974.6640681095496,224.5531,224.5624,224.1505,224.2816,2974.6641
2021-03-09 13:10:00,239.44,239.67,239.37,239.37,2947.994666119602,224.1412,224.3565,224.0756,224.0756,2947.9947
2021-03-09 13:15:00,239.39,239.54,239.16,239.45,5625.192327418196,224.0944,224.2348,223.8791,224.1505,5625.1923
2021-03-09 13:20:00,239.35,239.36,239.16,239.27,2872.089445071289,224.0569,224.0663,223.8791,223.982,2872.0894
2021-03-09 13:25:00,239.21,239.42,239.14,239.31,11898.656272438198,223.9259,224.1224,223.8603,224.0195,11898.6563
2021-03-09 13:30:00,239.36,239.53,239.06,239.06,4038.362909016309,224.0663,224.2254,223.7855,223.7855,4038.3629
2021-03-09 13:35:00,239.11,239.11,238.75,238.95,6104.215817006872,223.8323,223.8323,223.4953,223.6825,6104.2158
2021-03-09 13:40:00,238.89,239.02,238.68,238.7,6329.879987691045,223.6263,223.748,223.4297,223.4485,6329.88
2021-03-09 13:45:00,238.67,238.82,238.29,238.54,4576.879679967176,223.4204,223.5608,223.0646,223.2987,4576.8797
2021-03-09 13:50:00,238.45,238.62,238.33,238.45,5046.671453482409,223.2144,223.3736,223.1021,223.2144,5046.6715
2021-03-09 13:55:00,238.44,238.44,237.82,237.87,3097.753615755462,223.2051,223.2051,222.6247,222.6715,3097.7536
2021-03-09 14:00:00,237.88,238.02,237.78,237.78,12406.400656477586,222.6808,222.8119,222.5872,222.5872,12406.4007
2021-03-09 14:05:00,237.78,237.91,237.43,237.73,8507.539234793312,222.5872,222.7089,222.2596,222.5404,8507.5392
2021-03-09 14:10:00,237.74,237.79,237.48,237.6,4773.822956200635,222.5498,222.5966,222.3064,222.4187,4773.823
2021-03-09 14:15:00,237.58,237.62,237.32,237.56,10230.792901836085,222.4,222.4375,222.1566,222.3813,10230.7929
2021-03-09 14:20:00,237.49,237.66,237.28,237.5,5663.144937942353,222.3158,222.4749,222.1192,222.3251,5663.1449
2021-03-09 14:25:00,237.46,237.47,236.73,237.13,6811.980715970869,222.2877,222.297,221.6043,221.9788,6811.9807
2021-03-09 14:30:00,237.12,237.38,237.03,237.33,8372.140732382808,221.9694,222.2128,221.8852,222.166,8372.1407
2021-03-09 14:35:00,237.44,237.77,237.3,237.63,5614.93486511437,222.269,222.5779,222.1379,222.4468,5614.9349
2021-03-09 14:40:00,237.62,237.81,237.39,237.42,3654.733818853216,222.4375,222.6153,222.2222,222.2502,3654.7338
2021-03-09 14:45:00,237.38,237.53,237.35,237.51,3359.318904503026,222.2128,222.3532,222.1847,222.3345,3359.3189
2021-03-09 14:50:00,237.47,237.59,237.38,237.47,3649.605087701303,222.297,222.4094,222.2128,222.297,3649.6051
2021-03-09 14:55:00,237.38,237.53,237.28,237.49,8631.654528669607,222.2128,222.3532,222.1192,222.3158,8631.6545
2021-03-09 15:00:00,237.42,237.47,237.28,237.37,6640.681095496974,222.2502,222.297,222.1192,222.2034,6640.6811
2021-03-09 15:05:00,237.4,237.68,237.33,237.55,12717.201764283516,222.2315,222.4936,222.166,222.3719,12717.2018
2021-03-09 15:10:00,237.6,237.84,237.49,237.67,12823.879372243306,222.4187,222.6434,222.3158,222.4843,12823.8794
2021-03-09 15:15:00,237.67,237.89,237.67,237.71,22414.60662632065,222.4843,222.6902,222.4843,222.5217,22414.6066
2021-03-09 15:20:00,237.71,237.92,237.63,237.83,18335.213868089035,222.5217,222.7183,222.4468,222.634,18335.2139
2021-03-09 15:25:00,237.77,237.85,237.68,237.68,8988.614216842752,222.5779,222.6528,222.4936,222.4936,8988.6142
2021-03-09 15:30:00,237.72,237.86,237.66,237.79,21758.12903887578,222.5311,222.6621,222.4749,222.5966,21758.129
2021-03-09 15:35:00,237.77,237.88,237.65,237.75,27272.540773412657,222.5779,222.6808,222.4655,222.5592,27272.5408
2021-03-09 15:40:00,237.69,238.01,237.62,237.76,15585.188224433274,222.503,222.8025,222.4375,222.5685,15585.1882
2021-03-09 15:45:00,237.63,237.76,237.39,237.46,8238.793722433069,222.4468,222.5685,222.2222,222.2877,8238.7937
2021-03-09 15:50:00,237.41,237.5,237.05,237.37,19109.6522720279,222.2409,222.3251,221.9039,222.2034,19109.6523
2021-03-09 15:55:00,237.3,237.3,236.62,236.76,43437.2756180121,222.1379,222.1379,221.5014,221.6324,43437.2756
2021-03-10 09:30:00,239.02,239.02,238.09,238.29,35032.31100625705,223.748,223.748,222.8774,223.0646,35032.311
2021-03-10 09:35:00,237.85,238.34,237.13,237.13,7543.337778233665,222.6528,223.1115,221.9788,221.9788,7543.3378
2021-03-10 09:40:00,237.21,237.25,236.02,236.02,5197.456149348651,222.0537,222.0911,220.9397,220.9397,5197.4561
2021-03-10 09:45:00,236.21,237.44,236.12,237.32,8766.027284849728,221.1175,222.269,221.0333,222.1566,8766.0273
2021-03-10 09:50:00,237.17,237.63,236.9,237.08,22124.32044312237,222.0162,222.4468,221.7635,221.932,22124.3204
2021-03-10 09:55:00,236.91,237.31,236.63,236.73,26110.37029438917,221.7728,222.1473,221.5107,221.6043,26110.3703
2021-03-10 10:00:00,237.01,237.33,236.78,236.99,10254.385065134886,221.8664,222.166,221.6511,221.8477,10254.3851
2021-03-10 10:05:00,237.05,237.29,236.69,237.05,13640.373371627858,221.9039,222.1285,221.5669,221.9039,13640.3734
2021-03-10 10:10:00,237.12,237.12,236.27,236.49,6311.416555544158,221.9694,221.9694,221.1737,221.3797,6311.4166
2021-03-10 10:15:00,236.39,236.55,235.96,236.33,12889.527130987792,221.286,221.4358,220.8835,221.2299,12889.5271
2021-03-10 10:20:00,236.35,236.6,234.8,235.66,40449.276848907575,221.2486,221.4826,219.7976,220.6027,40449.2768
2021-03-10 10:25:00,235.67,236.31,235.53,236.18,9548.671658631654,220.6121,221.2112,220.481,221.0895,9548.6717
2021-03-10 10:30:00,236.16,236.24,235.22,235.57,6792.491537593599,221.0707,221.1456,220.1908,220.5184,6792.4915
2021-03-10 10:35:00,235.59,236.17,235.46,236.17,9814.339932300749,220.5372,221.0801,220.4155,221.0801,9814.3399
2021-03-10 10:40:00,236.03,236.93,235.9,236.93,15690.840086162683,220.9491,221.7915,220.8274,221.7915,15690.8401
2021-03-10 10:45:00,236.7,236.93,236.48,236.75,22271.00215406708,221.5762,221.7915,221.3703,221.623,22271.0022
2021-03-10 10:50:00,236.87,237.54,236.62,237.45,20813.4167606934,221.7354,222.3626,221.5014,222.2783,20813.4168
2021-03-10 10:55:00,237.32,237.68,237.01,237.2,35891.886347317675,222.1566,222.4936,221.8664,222.0443,35891.8863
2021-03-10 11:00:00,237.11,237.11,236.61,237.04,16624.269155810853,221.96,221.96,221.492,221.8945,16624.2692
2021-03-10 11:05:00,236.95,237.02,236.49,236.5,21027.797722843367,221.8103,221.8758,221.3797,221.389,21027.7977
2021-03-10 11:10:00,236.44,236.98,236.34,236.57,12312.032003282387,221.3329,221.8384,221.2392,221.4545,12312.032
2021-03-10 11:15:00,236.4,236.78,236.31,236.72,8560.878038773208,221.2954,221.6511,221.2112,221.595,8560.878
2021-03-10 11:20:00,236.72,237.23,236.72,237.19,6300.13334700995,221.595,222.0724,221.595,222.0349,6300.1333
2021-03-10 11:25:00,237.12,237.57,237.0,237.44,10694.430197969024,221.9694,222.3907,221.8571,222.269,10694.4302
2021-03-10 11:30:00,237.51,237.79,237.38,237.38,5622.115088727049,222.3345,222.5966,222.2128,222.2128,5622.1151
2021-03-10 11:35:00,237.52,237.64,237.25,237.29,6122.679249153759,222.3438,222.4562,222.0911,222.1285,6122.6792
2021-03-10 11:40:00,237.32,237.32,236.96,237.12,7500.256436557595,222.1566,222.1566,221.8196,221.9694,7500.2564
2021-03-10 11:45:00,237.12,237.33,236.91,236.93,5693.917324853831,221.9694,222.166,221.7728,221.7915,5693.9173
2021-03-10 11:50:00,236.95,237.66,236.93,237.66,7706.431428864498,221.8103,222.4749,221.7915,222.4749,7706.4314
2021-03-10 11:55:00,237.63,237.65,237.21,237.34,5100.010257462303,222.4468,222.4655,222.0537,222.1753,5100.0103
2021-03-10 12:00:00,237.36,237.41,237.17,237.27,3832.1879167094057,222.1941,222.2409,222.0162,222.1098,3832.1879
2021-03-10 12:05:00,237.2,237.6,237.17,237.52,7539.234793312135,222.0443,222.4187,222.0162,222.3438,7539.2348
2021-03-10 12:10:00,237.51,237.52,237.33,237.51,5973.946045748282,222.3345,222.3438,222.166,222.3345,5973.946
2021-03-10 12:15:00,237.58,237.58,236.95,237.01,9918.966047799771,222.4,222.4,221.8103,221.8664,9918.966
2021-03-10 12:20:00,237.03,237.5,236.96,237.39,8945.532875166684,221.8852,222.3251,221.8196,222.2222,8945.5329
2021-03-10 12:25:00,237.38,237.64,237.26,237.64,6667.350497486921,222.2128,222.4562,222.1005,222.4562,6667.3505
2021-03-10 12:30:00,237.71,237.83,237.66,237.69,4946.148322904913,222.5217,222.634,222.4749,222.503,4946.1483
2021-03-10 12:35:00,237.7,238.11,237.61,238.11,4037.337162785928,222.5123,222.8962,222.4281,222.8962,4037.3372
2021-03-10 12:40:00,238.11,238.23,237.77,237.86,7284.849728177249,222.8962,223.0085,222.5779,222.6621,7284.8497
2021-03-10 12:45:00,237.86,238.08,237.73,238.07,4950.251307826444,222.6621,222.8681,222.5404,222.8587,4950.2513
2021-03-10 12:50:00,238.06,238.22,238.05,238.22,4065.032311006257,222.8493,222.9991,222.84,222.9991,4065.0323
2021-03-10 12:55:00,238.21,238.21,238.08,238.1,5655.964714329674,222.9898,222.9898,222.8681,222.8868,5655.9647
2021-03-10 13:00:00,238.15,238.28,237.92,238.15,8907.580264642527,222.9336,223.0553,222.7183,222.9336,8907.5803
2021-03-10 13:05:00,238.1,238.17,237.7,237.78,2389.988716791466,222.8868,222.9523,222.5123,222.5872,2389.9887
2021-03-10 13:10:00,237.76,237.99,237.72,237.76,6728.895271309878,222.5685,222.7838,222.5311,222.5685,6728.8953
2021-03-10 13:15:00,237.74,237.81,237.38,237.58,5839.57328956816,222.5498,222.6153,222.2128,222.4,5839.5733
2021-03-10 13:20:00,237.5,237.58,236.27,237.05,19051.18473689609,222.3251,222.4,221.1737,221.9039,19051.1847
2021-03-10 13:25:00,237.12,237.12,234.32,234.77,90834.95743153144,221.9694,221.9694,219.3483,219.7696,90834.9574
2021-03-10 13:30:00,234.91,235.32,234.2,234.2,40753.92347933121,219.9006,220.2844,219.236,219.236,40753.9235
2021-03-10 13:35:00,234.2,234.62,233.88,234.05,17809.006051902757,219.236,219.6291,218.9364,219.0956,17809.0061
2021-03-10 13:40:00,234.16,234.17,232.49,233.17,55122.57667453072,219.1985,219.2079,217.6352,218.2718,55122.5767
2021-03-10 13:45:00,232.84,233.21,232.54,232.79,44596.368858344445,217.9629,218.3092,217.682,217.9161,44596.3689
2021-03-10 13:50:00,232.58,233.18,232.51,232.77,22488.460354908195,217.7195,218.2811,217.654,217.8973,22488.4604
2021-03-10 13:55:00,232.77,233.18,232.76,233.18,16386.29603036209,217.8973,218.2811,217.888,218.2811,16386.296
2021-03-10 14:00:00,233.16,233.16,231.71,232.72,58221.35603651656,218.2624,218.2624,216.9051,217.8505,58221.356
2021-03-10 14:05:00,232.79,233.12,232.03,232.18,47363.83218791671,217.9161,218.225,217.2046,217.345,47363.8322
2021-03-10 14:10:00,232.08,232.08,231.22,231.27,17258.1803261873,217.2514,217.2514,216.4464,216.4932,17258.1803
2021-03-10 14:15:00,231.12,231.58,231.12,231.58,16427.32587957739,216.3528,216.7834,216.3528,216.7834,16427.3259
2021-03-10 14:20:00,231.49,231.67,231.08,231.24,13657.811057544362,216.6991,216.8676,216.3153,216.4651,13657.8111
2021-03-10 14:25:00,231.24,231.9,231.17,231.26,13374.705097958764,216.4651,217.0829,216.3996,216.4838,13374.7051
2021-03-10 14:30:00,231.09,231.3,230.91,231.16,16674.5307210996,216.3247,216.5213,216.1562,216.3902,16674.5307
2021-03-10 14:35:00,231.2,231.54,231.2,231.33,14061.955072315108,216.4277,216.7459,216.4277,216.5494,14061.9551
2021-03-10 14:40:00,231.41,231.63,231.35,231.47,14344.035285670325,216.6242,216.8302,216.5681,216.6804,14344.0353
2021-03-10 14:45:00,231.46,231.54,231.08,231.25,15671.350907785412,216.671,216.7459,216.3153,216.4745,15671.3509
2021-03-10 14:50:00,231.34,231.46,231.07,231.21,11419.632782849523,216.5587,216.671,216.306,216.437,11419.6328
2021-03-10 14:55:00,231.12,231.17,230.88,231.07,18028.51574520464,216.3528,216.3996,216.1281,216.306,18028.5157
2021-03-10 15:00:00,231.05,231.21,230.91,231.2,21271.925325674427,216.2872,216.437,216.1562,216.4277,21271.9253
2021-03-10 15:05:00,231.27,231.4,231.02,231.4,14746.127807980303,216.4932,216.6149,216.2592,216.6149,14746.1278
2021-03-10 15:10:00,231.38,231.68,231.31,231.46,15449.789722022771,216.5962,216.877,216.5306,216.671,15449.7897
2021-03-10 15:15:00,231.5,231.72,231.47,231.67,18162.88850138476,216.7085,216.9144,216.6804,216.8676,18162.8885
2021-03-10 15:20:00,231.62,232.0,231.54,231.78,17552.569494307107,216.8208,217.1765,216.7459,216.9706,17552.5695
2021-03-10 15:25:00,231.73,232.26,231.6,232.26,32645.399528156733,216.9238,217.4199,216.8021,217.4199,32645.3995
2021-03-10 15:30:00,232.29,232.43,232.07,232.11,18196.738126987384,217.448,217.5791,217.2421,217.2795,18196.7381
2021-03-10 15:35:00,232.15,232.15,231.87,231.91,26482.716176018053,217.317,217.317,217.0549,217.0923,26482.7162
2021-03-10 15:40:00,231.9,231.93,231.68,231.82,27191.50682121243,217.0829,217.111,216.877,217.008,27191.5068
2021-03-10 15:45:00,231.83,231.93,231.62,231.75,33084.418914760485,217.0174,217.111,216.8208,216.9425,33084.4189
2021-03-10 15:50:00,231.92,231.96,231.23,231.74,63155.195404656886,217.1017,217.1391,216.4557,216.9332,63155.1954
2021-03-10 15:55:00,231.79,232.13,231.14,232.1,139449.17427428454,216.98,217.2982,216.3715,217.2702,139449.1743
2021-03-11 09:30:00,232.03,233.0,231.48,232.37,34334.80356959688,217.2046,218.1126,216.6898,217.5229,34334.8036
2021-03-11 09:35:00,231.74,232.04,231.04,231.36,19140.424658939377,216.9332,217.214,216.2779,216.5774,19140.4247
2021-03-11 09:40:00,231.34,231.78,231.01,231.25,24712.27818237768,216.5587,216.9706,216.2498,216.4745,24712.2782
2021-03-11 09:45:00,231.25,231.89,231.05,231.29,20218.48394707149,216.4745,217.0736,216.2872,216.5119,20218.4839
2021-03-11 09:50:00,231.02,231.02,230.11,230.86,26805.82623858857,216.2592,216.2592,215.4073,216.1094,26805.8262
2021-03-11 09:55:00,230.86,231.76,230.85,231.3,18042.87619242999,216.1094,216.9519,216.1,216.5213,18042.8762
2021-03-11 10:00:00,231.14,231.65,231.08,231.6,13244.435326700172,216.3715,216.8489,216.3153,216.8021,13244.4353
2021-03-11 10:05:00,231.65,231.74,230.85,231.05,16862.242281259616,216.8489,216.9332,216.1,216.2872,16862.2423
2021-03-11 10:10:00,231.1,231.96,231.08,231.38,21971.484254795363,216.334,217.1391,216.3153,216.5962,21971.4843
2021-03-11 10:15:00,231.4,232.58,231.35,232.42,34187.09611242179,216.6149,217.7195,216.5681,217.5697,34187.0961
2021-03-11 10:20:00,232.43,232.81,232.35,232.62,29515.84777925941,217.5791,217.9348,217.5042,217.7569,29515.8478
2021-03-11 10:25:00,232.63,232.64,232.14,232.31,9091.188839881012,217.7663,217.7757,217.3076,217.4667,9091.1888
2021-03-11 10:30:00,232.35,232.35,231.73,231.88,12521.284234280438,217.5042,217.5042,216.9238,217.0642,12521.2842
2021-03-11 10:35:00,231.88,231.88,231.33,231.69,12456.662221766335,217.0642,217.0642,216.5494,216.8864,12456.6622
2021-03-11 10:40:00,231.63,231.78,230.91,230.99,21612.47307416145,216.8302,216.9706,216.1562,216.2311,21612.4731
2021-03-11 10:45:00,230.99,231.61,230.99,231.26,14364.550210277976,216.2311,216.8115,216.2311,216.4838,14364.5502
2021-03-11 10:50:00,231.47,231.93,231.43,231.79,16331.93148015181,216.6804,217.111,216.643,216.98,16331.9315
2021-03-11 10:55:00,231.84,232.85,231.68,232.33,81382.70591855574,217.0268,217.9722,216.877,217.4855,81382.7059
2021-03-11 11:00:00,232.35,232.51,231.99,232.25,29696.379115806747,217.5042,217.654,217.1672,217.4106,29696.3791
2021-03-11 11:05:00,232.25,232.25,231.6,231.6,8541.388860395939,217.4106,217.4106,216.8021,216.8021,8541.3889
2021-03-11 11:10:00,231.58,231.95,231.58,231.95,14158.375217971074,216.7834,217.1297,216.7834,217.1297,14158.3752
2021-03-11 11:15:00,231.95,232.28,231.95,232.12,39464.56046774028,217.1297,217.4387,217.1297,217.2889,39464.5605
2021-03-11 11:20:00,232.08,232.37,232.02,232.07,26721.7150476972,217.2514,217.5229,217.1953,217.2421,26721.715
2021-03-11 11:25:00,232.13,232.18,231.54,231.72,14331.726330905733,217.2982,217.345,216.7459,216.9144,14331.7263
2021-03-11 11:30:00,231.84,231.84,231.03,231.74,16645.809826648885,217.0268,217.0268,216.2685,216.9332,16645.8098
2021-03-11 11:35:00,231.74,231.95,231.33,231.33,8981.433993230074,216.9332,217.1297,216.5494,216.5494,8981.434
2021-03-11 11:40:00,231.37,231.66,231.18,231.52,16647.861319109652,216.5868,216.8583,216.4089,216.7272,16647.8613
2021-03-11 11:45:00,231.55,231.56,231.08,231.08,11698.63575751359,216.7553,216.7647,216.3153,216.3153,11698.6358
2021-03-11 11:50:00,231.07,231.46,231.0,231.46,25883.68037747461,216.306,216.671,216.2404,216.671,25883.6804
2021-03-11 11:55:00,231.58,231.67,231.28,231.29,11996.102164324546,216.7834,216.8676,216.5025,216.5119,11996.1022
2021-03-11 12:00:00,231.29,231.8,231.29,231.8,11572.46897117653,216.5119,216.9893,216.5119,216.9893,11572.469
2021-03-11 12:05:00,231.73,231.84,231.48,231.7,13622.935685711354,216.9238,217.0268,216.6898,216.8957,13622.9357
2021-03-11 12:10:00,231.69,232.03,231.65,231.98,10979.587650015386,216.8864,217.2046,216.8489,217.1578,10979.5877
2021-03-11 12:15:00,232.02,232.12,231.46,231.46,32006.35962662837,217.1953,217.2889,216.671,216.671,32006.3596
2021-03-11 12:20:00,231.46,232.06,231.41,231.97,16098.061339624575,216.671,217.2327,216.6242,217.1485,16098.0613
2021-03-11 12:25:00,231.92,232.12,231.9,232.07,14313.262898758849,217.1017,217.2889,217.0829,217.2421,14313.2629
2021-03-11 12:30:00,232.06,232.42,232.03,232.27,104162.4782028926,217.2327,217.5697,217.2046,217.4293,104162.4782
2021-03-11 12:35:00,232.27,233.0,232.26,232.68,16541.18371114986,217.4293,218.1126,217.4199,217.8131,16541.1837
2021-03-11 12:40:00,232.64,232.96,232.64,232.75,11629.910760077955,217.7757,218.0752,217.7757,217.8786,11629.9108
2021-03-11 12:45:00,232.81,232.85,232.62,232.65,10838.034670222589,217.9348,217.9722,217.7569,217.785,10838.0347
2021-03-11 12:50:00,232.78,233.01,232.78,232.85,12403.32341778644,217.9067,218.122,217.9067,217.9722,12403.3234
2021-03-11 12:55:00,232.85,233.61,232.84,233.52,14829.213252641295,217.9722,218.6837,217.9629,218.5994,14829.2133
2021-03-11 13:00:00,233.46,233.46,233.01,233.02,13039.286080623651,218.5433,218.5433,218.122,218.1314,13039.2861
2021-03-11 13:05:00,233.1,233.2,232.7,232.76,42603.34393271105,218.2063,218.2999,217.8318,217.888,42603.3439
2021-03-11 13:10:00,232.77,232.77,232.49,232.69,13029.028618319828,217.8973,217.8973,217.6352,217.8225,13029.0286
2021-03-11 13:15:00,232.61,232.75,232.25,232.75,19232.74181967381,217.7476,217.8786,217.4106,217.8786,19232.7418
2021-03-11 13:20:00,232.67,233.46,232.67,233.33,21202.17458200841,217.8037,218.5433,217.8037,218.4216,21202.1746
2021-03-11 13:25:00,233.26,233.39,233.04,233.13,11140.629808185457,218.356,218.4777,218.1501,218.2343,11140.6298
2021-03-11 13:30:00,233.27,233.49,233.15,233.29,19642.01456559647,218.3654,218.5713,218.2531,218.3841,19642.0146
2021-03-11 13:35:00,233.33,233.49,233.27,233.35,10290.286183198275,218.4216,218.5713,218.3654,218.4403,10290.2862
2021-03-11 13:40:00,233.36,233.41,233.03,233.05,16747.358703456764,218.4496,218.4965,218.1407,218.1595,16747.3587
2021-03-11 13:45:00,232.98,233.38,232.67,233.24,30217.45820084111,218.0939,218.4684,217.8037,218.3373,30217.4582
2021-03-11 13:50:00,233.31,233.49,233.23,233.43,13771.668889116832,218.4028,218.5713,218.328,218.5152,13771.6689
2021-03-11 13:55:00,233.44,233.71,232.84,232.91,27760.795979074777,218.5245,218.7773,217.9629,218.0284,27760.796
2021-03-11 14:00:00,232.91,233.45,232.8,233.27,47840.80418504462,218.0284,218.5339,217.9254,218.3654,47840.8042
2021-03-11 14:05:00,233.27,233.31,233.0,233.02,16078.572161247306,218.3654,218.4028,218.1126,218.1314,16078.5722
2021-03-11 14:10:00,232.99,233.04,232.63,232.85,11669.914863062875,218.1033,218.1501,217.7663,217.9722,11669.9149
2021-03-11 14:15:00,232.77,232.85,232.53,232.7,6323.725510308749,217.8973,217.9722,217.6727,217.8318,6323.7255
2021-03-11 14:20:00,232.7,233.0,232.7,232.81,20458.508564981024,217.8318,218.1126,217.8318,217.9348,20458.5086
2021-03-11 14:25:00,232.83,232.95,232.21,232.45,30649.297363832186,217.9535,218.0658,217.3731,217.5978,30649.2974
2021-03-11 14:30:00,232.39,232.54,232.06,232.13,11068.827572058672,217.5416,217.682,217.2327,217.2982,11068.8276
2021-03-11 14:35:00,232.11,232.44,232.0,232.44,21702.73874243512,217.2795,217.5884,217.1765,217.5884,21702.7387
2021-03-11 14:40:00,232.39,232.43,232.18,232.21,9586.62426915581,217.5416,217.5791,217.345,217.3731,9586.6243
2021-03-11 14:45:00,232.2,232.5,232.0,232.36,13446.507334085549,217.3638,217.6446,217.1765,217.5135,13446.5073
2021-03-11 14:50:00,232.32,232.32,232.17,232.23,8826.546312442302,217.4761,217.4761,217.3357,217.3918,8826.5463
2021-03-11 14:55:00,232.16,232.28,232.03,232.11,9817.417170991896,217.3263,217.4387,217.2046,217.2795,9817.4172
2021-03-11 15:00:00,232.16,232.56,232.09,232.56,13059.801005231306,217.3263,217.7008,217.2608,217.7008,13059.801
2021-03-11 15:05:00,232.55,232.74,232.17,232.74,34454.81587855164,217.6914,217.8693,217.3357,217.8693,34454.8159
2021-03-11 15:10:00,232.68,232.85,232.52,232.81,9007.07764898964,217.8131,217.9722,217.6633,217.9348,9007.0776
2021-03-11 15:15:00,232.81,232.81,232.31,232.38,19981.53656785312,217.9348,217.9348,217.4667,217.5323,19981.5366
2021-03-11 15:20:00,232.38,232.65,232.2,232.58,44846.6509385578,217.5323,217.785,217.3638,217.7195,44846.6509
2021-03-11 15:25:00,232.63,232.65,232.25,232.42,26365.781105754435,217.7663,217.785,217.4106,217.5697,26365.7811
2021-03-11 15:30:00,232.44,232.46,232.07,232.28,16313.468048004925,217.5884,217.6072,217.2421,217.4387,16313.468
2021-03-11 15:35:00,232.27,232.3,232.07,232.18,15264.12965432352,217.4293,217.4574,217.2421,217.345,15264.1297
2021-03-11 15:40:00,232.18,232.35,231.94,231.99,19769.20709816391,217.345,217.5042,217.1204,217.1672,19769.2071
2021-03-11 15:45:00,231.94,232.3,231.9,232.3,23638.32187916709,217.1204,217.4574,217.0829,217.4574,23638.3219
2021-03-11 15:50:00,232.2,232.46,232.0,232.46,40562.10893424966,217.3638,217.6072,217.1765,217.6072,40562.1089
2021-03-11 15:55:00,232.31,232.48,231.95,232.22,93722.43307005848,217.4667,217.6259,217.1297,217.3825,93722.4331
2021-03-12 09:30:00,233.36,233.95,232.57,233.3,32674.120422607444,218.4496,219.002,217.7101,218.3935,32674.1204
2021-03-12 09:35:00,233.06,234.01,233.06,233.66,7700.276951482203,218.1688,219.0581,218.1688,218.7305,7700.277
2021-03-12 09:40:00,233.38,233.6,232.92,233.33,3487.537183300851,218.4684,218.6743,218.0378,218.4216,3487.5372
2021-03-12 09:45:00,233.62,233.95,233.38,233.88,1303.7234588162887,218.693,219.002,218.4684,218.9364,1303.7235
2021-03-12 09:50:00,234.05,234.09,233.2,233.33,5745.204636372961,219.0956,219.133,218.2999,218.4216,5745.2046
2021-03-12 09:55:00,233.17,233.37,232.61,232.93,7990.563134680479,218.2718,218.459,217.7476,218.0471,7990.5631
2021-03-12 10:00:00,233.06,233.4,232.73,233.35,4683.557287926967,218.1688,218.4871,217.8599,218.4403,4683.5573
2021-03-12 10:05:00,233.26,233.27,232.4,232.77,5089.752795158478,218.356,218.3654,217.551,217.8973,5089.7528
2021-03-12 10:10:00,232.7,232.76,232.39,232.73,7712.585906246794,217.8318,217.888,217.5416,217.8599,7712.5859
2021-03-12 10:15:00,232.61,232.66,232.39,232.47,6605.805723663965,217.7476,217.7944,217.5416,217.6165,6605.8057
2021-03-12 10:20:00,232.47,232.62,232.34,232.46,6973.022874140937,217.6165,217.7569,217.4948,217.6072,6973.0229
2021-03-12 10:25:00,232.47,232.72,232.25,232.25,6007.795671350908,217.6165,217.8505,217.4106,217.4106,6007.7957
2021-03-12 10:30:00,232.24,232.36,231.88,231.89,5244.64047594625,217.4012,217.5135,217.0642,217.0736,5244.6405
2021-03-12 10:35:00,231.95,232.35,231.71,232.22,5169.7610011283205,217.1297,217.5042,216.9051,217.3825,5169.761
2021-03-12 10:40:00,232.09,232.58,232.09,232.57,9144.527643860907,217.2608,217.7195,217.2608,217.7101,9144.5276
2021-03-12 10:45:00,232.59,232.89,232.29,232.29,6630.423633193148,217.7288,218.0097,217.448,217.448,6630.4236
2021-03-12 10:50:00,232.38,232.49,232.19,232.2,6456.046774028106,217.5323,217.6352,217.3544,217.3638,6456.0468
2021-03-12 10:55:00,232.13,232.25,231.82,231.96,11321.161144732792,217.2982,217.4106,217.008,217.1391,11321.1611
2021-03-12 11:00:00,231.95,232.06,231.48,231.49,5942.1479126064205,217.1297,217.2327,216.6898,216.6991,5942.1479
2021-03-12 11:05:00,231.33,231.48,231.22,231.22,10127.192532567442,216.5494,216.6898,216.4464,216.4464,10127.1925
2021-03-12 11:10:00,231.28,231.3,230.8,230.92,10482.100728279824,216.5025,216.5213,216.0532,216.1655,10482.1007
2021-03-12 11:15:00,230.92,230.96,230.6,230.85,6260.129244025028,216.1655,216.203,215.866,216.1,6260.1292
2021-03-12 11:20:00,230.71,230.81,230.38,230.5,9280.951892501796,215.969,216.0626,215.6601,215.7724,9280.9519
2021-03-12 11:25:00,230.47,231.12,230.45,231.12,12929.531233972715,215.7443,216.3528,215.7256,216.3528,12929.5312
2021-03-12 11:30:00,231.09,231.32,231.08,231.21,5758.539337367935,216.3247,216.54,216.3153,216.437,5758.5393
2021-03-12 11:35:00,231.15,231.21,230.89,231.08,9761.001128320851,216.3809,216.437,216.1375,216.3153,9761.0011
2021-03-12 11:40:00,230.99,231.18,230.92,231.11,24148.11775566725,216.2311,216.4089,216.1655,216.3434,24148.1178
2021-03-12 11:45:00,231.11,231.45,230.98,231.45,15484.66509385578,216.3434,216.6617,216.2217,216.6617,15484.6651
2021-03-12 11:50:00,231.45,231.97,231.45,231.87,8417.273566519643,216.6617,217.1485,216.6617,217.0549,8417.2736
2021-03-12 11:55:00,231.8,231.96,231.71,231.73,5918.555749307621,216.9893,217.1391,216.9051,216.9238,5918.5557
2021-03-12 12:00:00,231.67,231.86,231.58,231.84,6641.706841727357,216.8676,217.0455,216.7834,217.0268,6641.7068
2021-03-12 12:05:00,231.8,231.86,231.55,231.62,4513.283413683455,216.9893,217.0455,216.7553,216.8208,4513.2834
2021-03-12 12:10:00,231.63,231.71,231.4,231.71,11757.1032926454,216.8302,216.9051,216.6149,216.9051,11757.1033
2021-03-12 12:15:00,231.75,232.43,231.73,231.98,10498.512667965944,216.9425,217.5791,216.9238,217.1578,10498.5127
2021-03-12 12:20:00,232.03,232.1,231.76,231.76,3660.888296235511,217.2046,217.2702,216.9519,216.9519,3660.8883
2021-03-12 12:25:00,231.91,232.1,231.85,232.09,3952.2002256641695,217.0923,217.2702,217.0361,217.2608,3952.2002
2021-03-12 12:30:00,232.07,232.32,232.0,232.32,8729.100420555955,217.2421,217.4761,217.1765,217.4761,8729.1004
2021-03-12 12:35:00,232.21,232.25,231.86,231.91,9309.672786952508,217.3731,217.4106,217.0455,217.0923,9309.6728
2021-03-12 12:40:00,231.87,231.94,231.75,231.75,3892.70694430198,217.0549,217.1204,216.9425,216.9425,3892.7069
2021-03-12 12:45:00,231.75,231.97,231.57,231.97,5526.720689301466,216.9425,217.1485,216.774,217.1485,5526.7207
2021-03-12 12:50:00,231.86,232.08,231.73,232.08,5981.12626936096,217.0455,217.2514,216.9238,217.2514,5981.1263
2021-03-12 12:55:00,231.96,232.21,231.92,232.07,2912.0935480562107,217.1391,217.3731,217.1017,217.2421,2912.0935
2021-03-12 13:00:00,232.1,232.18,231.94,231.96,3384.962560262591,217.2702,217.345,217.1204,217.1391,3384.9626
2021-03-12 13:05:00,231.94,232.13,231.94,232.05,5374.910247204842,217.1204,217.2982,217.1204,217.2233,5374.9102
2021-03-12 13:10:00,232.0,232.15,231.93,232.14,6001.641193968612,217.1765,217.317,217.111,217.3076,6001.6412
2021-03-12 13:15:00,232.2,232.51,232.07,232.4,9179.403015693915,217.3638,217.654,217.2421,217.551,9179.403
2021-03-12 13:20:00,232.35,232.48,232.34,232.4,7111.498615242589,217.5042,217.6259,217.4948,217.551,7111.4986
2021-03-12 13:25:00,232.46,232.58,232.36,232.48,10601.087291004204,217.6072,217.7195,217.5135,217.6259,10601.0873
2021-03-12 13:30:00,232.46,232.46,232.24,232.24,6477.58744486614,217.6072,217.6072,217.4012,217.4012,6477.5874
2021-03-12 13:35:00,232.24,232.69,232.24,232.69,8887.065340034875,217.4012,217.8225,217.4012,217.8225,8887.0653
2021-03-12 13:40:00,232.62,232.66,232.48,232.5,8809.108626525796,217.7569,217.7944,217.6259,217.6446,8809.1086
2021-03-12 13:45:00,232.51,232.6,232.43,232.53,10165.1451430916,217.654,217.7382,217.5791,217.6727,10165.1451
2021-03-12 13:50:00,232.48,232.66,232.34,232.66,7184.326597599754,217.6259,217.7944,217.4948,217.7944,7184.3266
2021-03-12 13:55:00,232.62,232.71,232.53,232.59,8885.01384757411,217.7569,217.8412,217.6727,217.7288,8885.0138
2021-03-12 14:00:00,232.53,232.61,232.43,232.49,12799.261462714125,217.6727,217.7476,217.5791,217.6352,12799.2615
2021-03-12 14:05:00,232.52,233.04,232.5,232.84,7240.742640270797,217.6633,218.1501,217.6446,217.9629,7240.7426
2021-03-12 14:10:00,232.86,232.93,232.79,232.92,3114.165555441584,217.9816,218.0471,217.9161,218.0378,3114.1656
2021-03-12 14:15:00,232.84,232.9,232.72,232.9,7013.026977125859,217.9629,218.019,217.8505,218.019,7013.027
2021-03-12 14:20:00,232.84,232.85,232.51,232.64,9486.101138578317,217.9629,217.9722,217.654,217.7757,9486.1011
2021-03-12 14:25:00,232.72,232.77,232.48,232.76,6315.519540465689,217.8505,217.8973,217.6259,217.888,6315.5195
2021-03-12 14:30:00,232.76,233.09,232.73,233.02,3451.63606523746,217.888,218.1969,217.8599,218.1314,3451.6361
2021-03-12 14:35:00,233.13,233.13,232.79,233.04,27096.11242178685,218.2343,218.2343,217.9161,218.1501,27096.1124
2021-03-12 14:40:00,233.05,233.28,233.0,233.09,19971.279105549285,218.1595,218.3748,218.1126,218.1969,19971.2791
2021-03-12 14:45:00,233.09,233.2,232.84,232.9,7795.671350907785,218.1969,218.2999,217.9629,218.019,7795.6714
2021-03-12 14:50:00,232.81,232.94,232.45,232.51,4474.305056928915,217.9348,218.0565,217.5978,217.654,4474.3051
2021-03-12 14:55:00,232.51,232.63,232.4,232.4,7478.71576571956,217.654,217.7663,217.551,217.551,7478.7158
2021-03-12 15:00:00,232.47,232.66,232.42,232.62,8353.67730023592,217.6165,217.7944,217.5697,217.7569,8353.6773
2021-03-12 15:05:00,232.62,232.68,232.54,232.62,4206.585290799057,217.7569,217.8131,217.682,217.7569,4206.5853
2021-03-12 15:10:00,232.56,232.57,232.33,232.33,11609.395835470305,217.7008,217.7101,217.4855,217.4855,11609.3958
2021-03-12 15:15:00,232.34,232.4,232.16,232.29,6574.007590522105,217.4948,217.551,217.3263,217.448,6574.0076
2021-03-12 15:20:00,232.25,232.25,231.99,232.18,7055.082572571546,217.4106,217.4106,217.1672,217.345,7055.0826
2021-03-12 15:25:00,232.22,232.37,232.15,232.31,5489.793825007693,217.3825,217.5229,217.317,217.4667,5489.7938
2021-03-12 15:30:00,232.22,232.52,232.07,232.2,8338.291106780182,217.3825,217.6633,217.2421,217.3638,8338.2911
2021-03-12 15:35:00,232.21,232.42,232.09,232.42,9504.564570725202,217.3731,217.5697,217.2608,217.5697,9504.5646
2021-03-12 15:40:00,232.35,232.43,232.1,232.19,13153.143912196125,217.5042,217.5791,217.2702,217.3544,13153.1439
2021-03-12 15:45:00,232.19,232.34,232.01,232.28,19242.99928197764,217.3544,217.4948,217.1859,217.4387,19242.9993
2021-03-12 15:50:00,232.3,232.31,232.03,232.22,21430.91599138373,217.4574,217.4667,217.2046,217.3825,21430.916
2021-03-12 15:55:00,232.27,232.63,232.1,232.14,51457.58539337368,217.4293,217.7663,217.2702,217.3076,51457.5854
2021-03-15 09:30:00,232.41,233.76,232.41,232.92,18098.266488870653,217.5603,218.8241,217.5603,218.0378,18098.2665
2021-03-15 09:35:00,233.09,233.93,232.98,233.62,4824.084521489383,218.1969,218.9832,218.0939,218.693,4824.0845
2021-03-15 09:40:00,233.54,233.9,233.31,233.83,8488.050056416043,218.6181,218.9551,218.4028,218.8896,8488.0501
2021-03-15 09:45:00,233.96,234.09,233.52,233.63,7109.447122781823,219.0113,219.133,218.5994,218.7024,7109.4471
2021-03-15 09:50:00,233.62,234.03,233.53,233.88,5242.588983485485,218.693,219.0768,218.6088,218.9364,5242.589
2021-03-15 09:55:00,233.86,233.95,233.6,233.95,7368.960919068622,218.9177,219.002,218.6743,219.002,7368.9609
2021-03-15 10:00:00,233.89,233.92,233.57,233.69,7143.2967483844495,218.9458,218.9739,218.6462,218.7586,7143.2967
2021-03-15 10:05:00,233.7,233.75,233.51,233.61,7543.337778233665,218.7679,218.8147,218.5901,218.6837,7543.3378
2021-03-15 10:10:00,233.56,233.81,233.49,233.73,11458.61113960406,218.6369,218.8709,218.5713,218.796,11458.6111
2021-03-15 10:15:00,233.68,233.73,233.05,233.18,11221.66376038568,218.7492,218.796,218.1595,218.2811,11221.6638
2021-03-15 10:20:00,233.09,233.15,232.48,232.51,5971.894553287517,218.1969,218.2531,217.6259,217.654,5971.8946
2021-03-15 10:25:00,232.64,232.66,232.23,232.41,4572.776695045645,217.7757,217.7944,217.3918,217.5603,4572.7767
2021-03-15 10:30:00,232.41,232.51,232.01,232.18,9425.582110985742,217.5603,217.654,217.1859,217.345,9425.5821
2021-03-15 10:35:00,232.19,232.28,231.95,232.27,4485.588265463124,217.3544,217.4387,217.1297,217.4293,4485.5883
2021-03-15 10:40:00,232.27,232.35,232.18,232.23,3771.668889116832,217.4293,217.5042,217.345,217.3918,3771.6689
2021-03-15 10:45:00,232.29,232.32,232.12,232.22,7025.33593189045,217.448,217.4761,217.2889,217.3825,7025.3359
2021-03-15 10:50:00,232.09,232.52,232.03,232.36,22658.734229151705,217.2608,217.6633,217.2046,217.5135,22658.7342
2021-03-15 10:55:00,232.42,232.7,232.32,232.66,10389.783567545388,217.5697,217.8318,217.4761,217.7944,10389.7836
2021-03-15 11:00:00,232.66,232.87,232.44,232.87,7650.015386193455,217.7944,217.991,217.5884,217.991,7650.0154
2021-03-15 11:05:00,232.9,232.96,232.81,232.94,6405.785208739358,218.019,218.0752,217.9348,218.0565,6405.7852
2021-03-15 11:10:00,232.88,233.47,232.88,233.24,6019.078879885116,218.0003,218.5526,218.0003,218.3373,6019.0789
2021-03-15 11:15:00,233.33,233.33,233.05,233.12,5497.9997948507535,218.4216,218.4216,218.1595,218.225,5497.9998
2021-03-15 11:20:00,233.16,233.4,232.83,232.83,10695.455944199404,218.2624,218.4871,217.9535,217.9535,10695.4559
2021-03-15 11:25:00,232.79,232.79,232.41,232.5,7863.3706021130365,217.9161,217.9161,217.5603,217.6446,7863.3706
2021-03-15 11:30:00,232.53,232.59,232.14,232.44,12320.237973125448,217.6727,217.7288,217.3076,217.5884,12320.238
2021-03-15 11:35:00,232.43,232.77,232.42,232.77,7172.017642835162,217.5791,217.8973,217.5697,217.8973,7172.0176
2021-03-15 11:40:00,232.61,232.85,232.53,232.57,2662.837214073238,217.7476,217.9722,217.6727,217.7101,2662.8372
2021-03-15 11:45:00,232.67,232.73,232.5,232.54,3155.195404656888,217.8037,217.8599,217.6446,217.682,3155.1954
2021-03-15 11:50:00,232.63,233.12,232.61,233.12,2454.6107293055697,217.7663,218.225,217.7476,218.225,2454.6107
2021-03-15 11:55:00,233.16,233.34,232.99,233.24,6329.879987691045,218.2624,218.4309,218.1033,218.3373,6329.88
2021-03-15 12:00:00,233.18,233.4,233.14,233.4,7821.31500666735,218.2811,218.4871,218.2437,218.4871,7821.315
2021-03-15 12:05:00,233.41,233.93,233.41,233.86,11663.760385680582,218.4965,218.9832,218.4965,218.9177,11663.7604
2021-03-15 12:10:00,233.85,233.85,233.39,233.42,4380.962149964099,218.9083,218.9083,218.4777,218.5058,4380.9621
2021-03-15 12:15:00,233.59,233.62,233.27,233.31,3313.160324135809,218.665,218.693,218.3654,218.4028,3313.1603
2021-03-15 12:20:00,233.35,233.42,233.11,233.26,5118.473689609191,218.4403,218.5058,218.2156,218.356,5118.4737
2021-03-15 12:25:00,233.16,233.44,233.13,233.34,5041.542722330495,218.2624,218.5245,218.2343,218.4309,5041.5427
2021-03-15 12:30:00,233.33,233.38,233.17,233.2,5954.456867371012,218.4216,218.4684,218.2718,218.2999,5954.4569
2021-03-15 12:35:00,233.09,233.63,233.09,233.53,8404.964611755051,218.1969,218.7024,218.1969,218.6088,8404.9646
2021-03-15 12:40:00,233.62,233.76,233.45,233.54,5907.272540773412,218.693,218.8241,218.5339,218.6181,5907.2725
2021-03-15 12:45:00,233.53,233.7,233.45,233.7,5388.244948199816,218.6088,218.7679,218.5339,218.7679,5388.2449
2021-03-15 12:50:00,233.58,233.79,233.49,233.52,9852.292542824904,218.6556,218.8522,218.5713,218.5994,9852.2925
2021-03-15 12:55:00,233.63,233.64,233.42,233.64,6520.668786542209,218.7024,218.7118,218.5058,218.7118,6520.6688
2021-03-15 13:00:00,233.71,234.02,233.71,233.93,12045.337983382911,218.7773,219.0675,218.7773,218.9832,12045.338
2021-03-15 13:05:00,233.9,233.94,233.52,233.58,11164.221971484254,218.9551,218.9926,218.5994,218.6556,11164.222
2021-03-15 13:10:00,233.53,233.63,233.39,233.42,7343.317263309057,218.6088,218.7024,218.4777,218.5058,7343.3173
2021-03-15 13:15:00,233.44,233.53,233.14,233.24,9352.754128628578,218.5245,218.6088,218.2437,218.3373,9352.7541
2021-03-15 13:20:00,233.24,233.41,233.17,233.24,5873.422915170787,218.3373,218.4965,218.2718,218.3373,5873.4229
2021-03-15 13:25:00,233.24,233.76,233.19,233.63,9610.21643245461,218.3373,218.8241,218.2905,218.7024,9610.2164
2021-03-15 13:30:00,233.6,234.38,233.6,234.22,16645.809826648885,218.6743,219.4045,218.6743,219.2547,16645.8098
2021-03-15 13:35:00,234.14,234.63,234.14,234.39,7241.7683865011795,219.1798,219.6385,219.1798,219.4138,7241.7684
2021-03-15 13:40:00,234.39,234.6,234.3,234.46,12369.473792183811,219.4138,219.6104,219.3296,219.4794,12369.4738
2021-03-15 13:45:00,234.47,234.69,234.38,234.6,10352.856703251617,219.4887,219.6947,219.4045,219.6104,10352.8567
2021-03-15 13:50:00,234.48,234.65,234.37,234.48,9374.294799466612,219.4981,219.6572,219.3951,219.4981,9374.2948
2021-03-15 13:55:00,234.42,234.45,234.22,234.34,11603.24135808801,219.4419,219.47,219.2547,219.367,11603.2414
2021-03-15 14:00:00,234.36,234.81,234.35,234.79,9938.455226177044,219.3858,219.807,219.3764,219.7883,9938.4552
2021-03-15 14:05:00,234.78,234.83,234.37,234.43,10439.019386603752,219.7789,219.8257,219.3951,219.4513,10439.0194
2021-03-15 14:10:00,234.32,234.49,234.28,234.33,9249.153759359931,219.3483,219.5074,219.3109,219.3577,9249.1538
2021-03-15 14:15:00,234.35,234.39,234.17,234.23,5634.42404349164,219.3764,219.4138,219.2079,219.2641,5634.424
2021-03-15 14:20:00,234.17,234.26,234.0,234.23,5960.611344753308,219.2079,219.2921,219.0488,219.2641,5960.6113
2021-03-15 14:25:00,234.2,234.58,234.19,234.31,5106.1647348446,219.236,219.5917,219.2266,219.3389,5106.1647
2021-03-15 14:30:00,234.31,234.51,234.31,234.47,5778.0285157452045,219.3389,219.5262,219.3389,219.4887,5778.0285
2021-03-15 14:35:00,234.42,234.45,234.27,234.4,4751.256539132219,219.4419,219.47,219.3015,219.4232,4751.2565
2021-03-15 14:40:00,234.43,234.61,234.4,234.56,3548.056210893425,219.4513,219.6198,219.4232,219.573,3548.0562
2021-03-15 14:45:00,234.57,234.63,234.33,234.43,10825.725715457997,219.5823,219.6385,219.3577,219.4513,10825.7257
2021-03-15 14:50:00,234.44,234.49,234.17,234.19,3832.1879167094057,219.4606,219.5074,219.2079,219.2266,3832.1879
2021-03-15 14:55:00,234.23,234.46,234.21,234.29,4438.403938865525,219.2641,219.4794,219.2453,219.3202,4438.4039
2021-03-15 15:00:00,234.37,234.55,234.15,234.15,11106.780182582828,219.3951,219.5636,219.1892,219.1892,11106.7802
2021-03-15 15:05:00,234.11,234.4,234.11,234.33,4312.237152528464,219.1517,219.4232,219.1517,219.3577,4312.2372
2021-03-15 15:10:00,234.32,234.34,233.99,234.05,6918.658323930659,219.3483,219.367,219.0394,219.0956,6918.6583
2021-03-15 15:15:00,234.01,234.2,233.9,234.06,5521.591958149554,219.0581,219.236,218.9551,219.1049,5521.592
2021-03-15 15:20:00,234.08,234.3,233.95,234.3,6274.489691250385,219.1236,219.3296,219.002,219.3296,6274.4897
2021-03-15 15:25:00,234.24,234.34,234.21,234.34,8516.770950866756,219.2734,219.367,219.2453,219.367,8516.771
2021-03-15 15:30:00,234.3,234.33,234.04,234.06,6762.744896912504,219.3296,219.3577,219.0862,219.1049,6762.7449
2021-03-15 15:35:00,234.01,234.11,233.9,233.92,8451.123192122268,219.0581,219.1517,218.9551,218.9739,8451.1232
2021-03-15 15:40:00,233.96,233.96,233.72,233.84,7167.914657913632,219.0113,219.0113,218.7866,218.899,7167.9147
2021-03-15 15:45:00,233.91,234.3,233.87,234.24,21304.74920504667,218.9645,219.3296,218.9271,219.2734,21304.7492
2021-03-15 15:50:00,234.2,234.69,234.17,234.53,16308.33931685301,219.236,219.6947,219.2079,219.5449,16308.3393
2021-03-15 15:55:00,234.51,234.88,234.49,234.87,64497.89722022772,219.5262,219.8725,219.5074,219.8632,64497.8972
2021-03-16 09:30:00,235.18,235.46,234.53,234.97,15520.566211919171,220.1534,220.4155,219.5449,219.9568,15520.5662
2021-03-16 09:35:00,235.23,235.24,234.48,234.62,5185.147194584059,220.2002,220.2095,219.4981,219.6291,5185.1472
2021-03-16 09:40:00,234.64,235.17,234.45,234.45,6004.71843265976,219.6479,220.144,219.47,219.47,6004.7184
2021-03-16 09:45:00,234.27,234.57,234.08,234.09,6443.737819263514,219.3015,219.5823,219.1236,219.133,6443.7378
2021-03-16 09:50:00,234.1,234.5,234.1,234.31,5743.153143912195,219.1424,219.5168,219.1424,219.3389,5743.1531
2021-03-16 09:55:00,234.38,234.49,234.3,234.3,2798.2357164837417,219.4045,219.5074,219.3296,219.3296,2798.2357
2021-03-16 10:00:00,234.38,234.38,233.48,233.55,12648.476766847882,219.4045,219.4045,218.562,218.6275,12648.4768
2021-03-16 10:05:00,233.63,233.79,233.24,233.24,5304.133757308442,218.7024,218.8522,218.3373,218.3373,5304.1338
2021-03-16 10:10:00,233.12,233.53,233.03,233.24,7385.372858754744,218.225,218.6088,218.1407,218.3373,7385.3729
2021-03-16 10:15:00,233.21,233.44,233.11,233.44,14666.119602010462,218.3092,218.5245,218.2156,218.5245,14666.1196
2021-03-16 10:20:00,233.5,234.05,233.5,234.05,7715.663144937942,218.5807,219.0956,218.5807,219.0956,7715.6631
2021-03-16 10:25:00,233.95,233.98,233.71,233.75,5429.274797415119,219.002,219.03,218.7773,218.8147,5429.2748
2021-03-16 10:30:00,233.67,233.79,233.29,233.55,9637.91158067494,218.7398,218.8522,218.3841,218.6275,9637.9116
2021-03-16 10:35:00,233.51,233.53,233.13,233.13,7971.07395630321,218.5901,218.6088,218.2343,218.2343,7971.074
2021-03-16 10:40:00,233.28,233.31,232.85,233.2,9526.105241563237,218.3748,218.4028,217.9722,218.2999,9526.1052
2021-03-16 10:45:00,233.22,233.25,232.85,233.19,6850.959072725407,218.3186,218.3467,217.9722,218.2905,6850.9591
2021-03-16 10:50:00,233.25,233.47,233.23,233.43,3846.548363934762,218.3467,218.5526,218.328,218.5152,3846.5484
2021-03-16 10:55:00,233.43,233.51,233.0,233.03,5236.43450610319,218.5152,218.5901,218.1126,218.1407,5236.4345
2021-03-16 11:00:00,232.96,234.05,232.94,234.05,14226.074469176325,218.0752,219.0956,218.0565,219.0956,14226.0745
2021-03-16 11:05:00,234.21,234.22,233.82,233.84,4323.520361062673,219.2453,219.2547,218.8803,218.899,4323.5204
2021-03-16 11:10:00,233.85,233.88,233.66,233.82,1964.304031182685,218.9083,218.9364,218.7305,218.8803,1964.304
2021-03-16 11:15:00,233.82,233.99,233.66,233.86,3901.938660375423,218.8803,219.0394,218.7305,218.9177,3901.9387
2021-03-16 11:20:00,233.8,233.89,233.7,233.76,5501.077033541901,218.8615,218.9458,218.7679,218.8241,5501.077
2021-03-16 11:25:00,233.76,233.82,233.53,233.67,5300.030772386911,218.8241,218.8803,218.6088,218.7398,5300.0308
2021-03-16 11:30:00,233.6,233.93,233.48,233.85,6965.842650528259,218.6743,218.9832,218.562,218.9083,6965.8427
2021-03-16 11:35:00,233.71,233.76,233.52,233.74,4556.364755359524,218.7773,218.8241,218.5994,218.8054,4556.3648
2021-03-16 11:40:00,233.58,233.64,233.12,233.12,6925.838547543338,218.6556,218.7118,218.225,218.225,6925.8385
2021-03-16 11:45:00,233.2,233.44,233.17,233.39,2432.044312237153,218.2999,218.5245,218.2718,218.4777,2432.0443
2021-03-16 11:50:00,233.27,233.53,233.21,233.3,7024.310185660067,218.3654,218.6088,218.3092,218.3935,7024.3102
2021-03-16 11:55:00,233.27,233.44,233.21,233.44,2012.514104010668,218.3654,218.5245,218.3092,218.5245,2012.5141
2021-03-16 12:00:00,233.52,233.64,233.35,233.62,5038.465483639347,218.5994,218.7118,218.4403,218.693,5038.4655
2021-03-16 12:05:00,233.64,233.65,233.2,233.2,4111.190891373474,218.7118,218.7211,218.2999,218.2999,4111.1909
2021-03-16 12:10:00,233.12,233.4,232.92,233.3,6426.300133347009,218.225,218.4871,218.0378,218.3935,6426.3001
2021-03-16 12:15:00,233.2,233.34,233.07,233.07,3201.353985024105,218.2999,218.4309,218.1782,218.1782,3201.354
2021-03-16 12:20:00,233.25,233.26,232.99,233.06,6168.837829520976,218.3467,218.356,218.1033,218.1688,6168.8378
2021-03-16 12:25:00,232.98,233.08,232.9,232.96,4548.158785516464,218.0939,218.1875,218.019,218.0752,4548.1588
2021-03-16 12:30:00,232.92,233.04,232.71,232.85,4317.365883680377,218.0378,218.1501,217.8412,217.9722,4317.3659
2021-03-16 12:35:00,232.83,233.16,232.83,233.16,3469.073751153964,217.9535,218.2624,217.9535,218.2624,3469.0738
2021-03-16 12:40:00,233.06,233.16,232.95,233.16,2527.4387116627345,218.1688,218.2624,218.0658,218.2624,2527.4387
2021-03-16 12:45:00,233.2,233.23,232.98,233.05,8245.973946045748,218.2999,218.328,218.0939,218.1595,8245.9739
2021-03-16 12:50:00,232.93,233.02,232.83,232.84,4635.347215098985,218.0471,218.1314,217.9535,217.9629,4635.3472
2021-03-16 12:55:00,232.77,233.31,232.77,233.25,1065.7503333675247,217.8973,218.4028,217.8973,218.3467,1065.7503
2021-03-16 13:00:00,233.3,233.4,233.11,233.2,6019.078879885116,218.3935,218.4871,218.2156,218.2999,6019.0789
2021-03-16 13:05:00,233.21,233.24,233.0,233.1,3095.702123294697,218.3092,218.3373,218.1126,218.2063,3095.7021
2021-03-16 13:10:00,233.09,233.39,233.09,233.21,4513.283413683455,218.1969,218.4777,218.1969,218.3092,4513.2834
2021-03-16 13:15:00,233.21,233.36,233.03,233.18,5716.483741922249,218.3092,218.4496,218.1407,218.2811,5716.4837
2021-03-16 13:20:00,233.08,233.2,232.97,233.1,2291.517078674736,218.1875,218.2999,218.0846,218.2063,2291.5171
2021-03-16 13:25:00,233.05,233.13,232.92,233.02,2387.9372243307007,218.1595,218.2343,218.0378,218.1314,2387.9372
2021-03-16 13:30:00,233.0,233.14,232.85,232.96,4849.728177248949,218.1126,218.2437,217.9722,218.0752,4849.7282
2021-03-16 13:35:00,232.97,233.09,232.76,232.99,8837.82952097651,218.0846,218.1969,217.888,218.1033,8837.8295
2021-03-16 13:40:00,233.02,233.02,232.74,232.88,12334.598420350803,218.1314,218.1314,217.8693,218.0003,12334.5984
2021-03-16 13:45:00,232.88,233.32,232.86,233.2,4897.938250076931,218.0003,218.4122,217.9816,218.2999,4897.9383
2021-03-16 13:50:00,233.17,233.17,232.81,232.89,3733.716278592676,218.2718,218.2718,217.9348,218.0097,3733.7163
2021-03-16 13:55:00,232.82,233.14,232.82,232.92,2081.239101446302,217.9442,218.2437,217.9442,218.0378,2081.2391
2021-03-16 14:00:00,232.88,233.01,232.76,232.79,6784.285567750539,218.0003,218.122,217.888,217.9161,6784.2856
2021-03-16 14:05:00,232.79,232.98,232.67,232.91,4424.043491640168,217.9161,218.0939,217.8037,218.0284,4424.0435
2021-03-16 14:10:00,232.89,233.03,232.82,232.85,4747.1535542106885,218.0097,218.1407,217.9442,217.9722,4747.1536
2021-03-16 14:15:00,232.86,233.02,232.85,232.93,3268.027489998974,217.9816,218.1314,217.9722,218.0471,3268.0275
2021-03-16 14:20:00,232.93,233.01,232.8,233.01,5478.510616473484,218.0471,218.122,217.9254,218.122,5478.5106
2021-03-16 14:25:00,232.97,233.2,232.85,232.97,7168.940404144015,218.0846,218.2999,217.9722,218.0846,7168.9404
2021-03-16 14:30:00,233.02,233.16,232.97,233.13,6307.313570622628,218.1314,218.2624,218.0846,218.2343,6307.3136
2021-03-16 14:35:00,233.06,233.2,232.93,233.17,3289.5681608370087,218.1688,218.2999,218.0471,218.2718,3289.5682
2021-03-16 14:40:00,233.31,233.38,233.07,233.07,6417.068417273566,218.4028,218.4684,218.1782,218.1782,6417.0684
2021-03-16 14:45:00,233.13,233.33,233.04,233.16,4176.83865011796,218.2343,218.4216,218.1501,218.2624,4176.8387
2021-03-16 14:50:00,233.36,233.53,233.21,233.36,5622.115088727049,218.4496,218.6088,218.3092,218.4496,5622.1151
2021-03-16 14:55:00,233.35,233.46,233.22,233.32,4848.702431018566,218.4403,218.5433,218.3186,218.4122,4848.7024
2021-03-16 15:00:00,233.17,233.63,233.11,233.61,3090.573392142784,218.2718,218.7024,218.2156,218.6837,3090.5734
2021-03-16 15:05:00,233.44,233.78,233.33,233.37,2708.9957944404555,218.5245,218.8428,218.4216,218.459,2708.9958
2021-03-16 15:10:00,233.33,233.5,233.26,233.26,3241.3580880090262,218.4216,218.5807,218.356,218.356,3241.3581
2021-03-16 15:15:00,233.34,233.5,233.28,233.33,3893.732690532362,218.4309,218.5807,218.3748,218.4216,3893.7327
2021-03-16 15:20:00,233.29,233.35,233.15,233.25,5109.241973535747,218.3841,218.4403,218.2531,218.3467,5109.242
2021-03-16 15:25:00,233.26,233.29,233.08,233.19,6163.709098369063,218.356,218.3841,218.1875,218.2905,6163.7091
2021-03-16 15:30:00,233.24,233.52,233.12,233.36,7635.654938968099,218.3373,218.5994,218.225,218.4496,7635.6549
2021-03-16 15:35:00,233.36,233.63,233.35,233.59,7251.000102574622,218.4496,218.7024,218.4403,218.665,7251.0001
2021-03-16 15:40:00,233.55,233.92,233.54,233.83,7590.522104831264,218.6275,218.9739,218.6181,218.8896,7590.5221
2021-03-16 15:45:00,233.84,233.85,233.5,233.56,10512.873115191302,218.899,218.9083,218.5807,218.6369,10512.8731
2021-03-16 15:50:00,233.48,233.85,233.48,233.75,12933.634218894244,218.562,218.9083,218.562,218.8147,12933.6342
2021-03-16 15:55:00,233.79,233.82,233.44,233.54,36171.915068212125,218.8522,218.8803,218.5245,218.6181,36171.9151
2021-03-17 09:30:00,233.24,233.85,232.64,232.64,28277.77207918761,218.3373,218.9083,217.7757,217.7757,28277.7721
2021-03-17 09:35:00,232.81,233.47,232.8,233.47,24722.535644681506,217.9348,218.5526,217.9254,218.5526,24722.5356
2021-03-17 09:40:00,233.37,233.76,232.66,233.66,6967.894142989025,218.459,218.8241,217.7944,218.7305,6967.8941
2021-03-17 09:45:00,233.43,234.01,233.01,233.75,6067.288952713098,218.5152,219.0581,218.122,218.8147,6067.289
2021-03-17 09:50:00,233.87,234.01,233.26,233.42,5834.444558416248,218.9271,219.0581,218.356,218.5058,5834.4446
2021-03-17 09:55:00,233.28,233.9,233.1,233.71,4097.8561903785,218.3748,218.9551,218.2063,218.7773,4097.8562
2021-03-17 10:00:00,233.61,233.93,233.24,233.28,9809.211201148835,218.6837,218.9832,218.3373,218.3748,9809.2112
2021-03-17 10:05:00,233.2,233.77,232.96,233.57,5892.912093548056,218.2999,218.8335,218.0752,218.6462,5892.9121
2021-03-17 10:10:00,233.57,233.63,233.23,233.3,7555.646732998256,218.6462,218.7024,218.328,218.3935,7555.6467
2021-03-17 10:15:00,233.28,233.3,233.14,233.3,3058.775259000923,218.3748,218.3935,218.2437,218.3935,3058.7753
2021-03-17 10:20:00,233.43,233.61,233.23,233.32,4032.208431634014,218.5152,218.6837,218.328,218.4122,4032.2084
2021-03-17 10:25:00,233.35,234.26,233.35,234.15,3464.970766232434,218.4403,219.2921,218.4403,219.1892,3464.9708
2021-03-17 10:30:00,234.25,234.34,234.04,234.15,4355.318494204534,219.2828,219.367,219.0862,219.1892,4355.3185
2021-03-17 10:35:00,234.42,234.48,234.15,234.2,7982.357164837419,219.4419,219.4981,219.1892,219.236,7982.3572
2021-03-17 10:40:00,234.21,234.56,234.2,234.44,7090.9836906349365,219.2453,219.573,219.236,219.4606,7090.9837
2021-03-17 10:45:00,234.43,234.43,233.87,233.99,7747.461278079802,219.4513,219.4513,218.9271,219.0394,7747.4613
2021-03-17 10:50:00,233.99,234.25,233.88,234.08,10397.98953738845,219.0394,219.2828,218.9364,219.1236,10397.9895
2021-03-17 10:55:00,234.3,234.46,234.16,234.19,13321.366293978868,219.3296,219.4794,219.1985,219.2266,13321.3663
2021-03-17 11:00:00,234.27,234.5,234.22,234.4,4886.655041542722,219.3015,219.5168,219.2547,219.4232,4886.655
2021-03-17 11:05:00,234.31,234.48,234.09,234.09,6050.877013026977,219.3389,219.4981,219.133,219.133,6050.877
2021-03-17 11:10:00,234.09,234.15,233.88,233.97,6067.288952713098,219.133,219.1892,218.9364,219.0207,6067.289
2021-03-17 11:15:00,234.09,234.28,233.96,234.16,4905.118473689609,219.133,219.3109,219.0113,219.1985,4905.1185
2021-03-17 11:20:00,234.2,234.39,234.1,234.12,7094.060929326084,219.236,219.4138,219.1424,219.1611,7094.0609
2021-03-17 11:25:00,234.14,234.62,234.13,234.48,5865.216945327726,219.1798,219.6291,219.1704,219.4981,5865.2169
2021-03-17 11:30:00,234.5,234.61,234.41,234.43,5967.791568365986,219.5168,219.6198,219.4326,219.4513,5967.7916
2021-03-17 11:35:00,234.52,234.52,234.29,234.51,5459.021438096215,219.5355,219.5355,219.3202,219.5262,5459.0214
2021-03-17 11:40:00,234.44,234.58,234.12,234.46,5202.584880500564,219.4606,219.5917,219.1611,219.4794,5202.5849
2021-03-17 11:45:00,234.43,234.73,234.28,234.71,9184.53174684583,219.4513,219.7321,219.3109,219.7134,9184.5317
2021-03-17 11:50:00,234.7,234.92,234.41,234.64,5441.58375217971,219.704,219.91,219.4326,219.6479,5441.5838
2021-03-17 11:55:00,234.53,234.6,234.44,234.49,2189.968201866858,219.5449,219.6104,219.4606,219.5074,2189.9682
2021-03-17 12:00:00,234.51,234.56,234.3,234.32,2769.514822033029,219.5262,219.573,219.3296,219.3483,2769.5148
2021-03-17 12:05:00,234.34,234.4,234.12,234.13,3080.315929838958,219.367,219.4232,219.1611,219.1704,3080.3159
2021-03-17 12:10:00,234.14,234.14,233.88,234.03,2476.1514001436044,219.1798,219.1798,218.9364,219.0768,2476.1514
2021-03-17 12:15:00,233.99,234.06,233.88,234.01,6132.936711457585,219.0394,219.1049,218.9364,219.0581,6132.9367
2021-03-17 12:20:00,234.12,234.27,233.95,234.18,7323.828084931788,219.1611,219.3015,219.002,219.2173,7323.8281
2021-03-17 12:25:00,234.18,234.22,233.81,234.03,3087.496153451636,219.2173,219.2547,218.8709,219.0768,3087.4962
2021-03-17 12:30:00,234.01,234.05,233.63,233.63,1161.1447327931069,219.0581,219.0956,218.7024,218.7024,1161.1447
2021-03-17 12:35:00,233.58,233.88,233.58,233.63,3324.443532670017,218.6556,218.9364,218.6556,218.7024,3324.4435
2021-03-17 12:40:00,233.64,233.9,233.64,233.89,2712.073033131603,218.7118,218.9551,218.7118,218.9458,2712.073
2021-03-17 12:45:00,233.93,233.93,233.47,233.65,6971.997127910555,218.9832,218.9832,218.5526,218.7211,6971.9971
2021-03-17 12:50:00,233.66,233.83,233.61,233.82,3329.5722638219304,218.7305,218.8896,218.6837,218.8803,3329.5723
2021-03-17 12:55:00,233.76,233.89,233.75,233.84,1856.600676992512,218.8241,218.9458,218.8147,218.899,1856.6007
2021-03-17 13:00:00,233.94,234.08,233.86,233.87,2964.406605805724,218.9926,219.1236,218.9177,218.9271,2964.4066
2021-03-17 13:05:00,233.87,233.98,233.75,233.92,2144.835367730024,218.9271,219.03,218.8147,218.9739,2144.8354
2021-03-17 13:10:00,233.91,233.91,233.58,233.72,3193.148015181044,218.9645,218.9645,218.6556,218.7866,3193.148
2021-03-17 13:15:00,233.73,234.16,233.69,234.15,2772.592060724177,218.796,219.1985,218.7586,219.1892,2772.5921
2021-03-17 13:20:00,234.06,234.27,234.0,234.27,7362.806441686326,219.1049,219.3015,219.0488,219.3015,7362.8064
2021-03-17 13:25:00,234.27,234.69,234.17,234.57,7123.80757000718,219.3015,219.6947,219.2079,219.5823,7123.8076
2021-03-17 13:30:00,234.52,234.52,234.19,234.23,4291.722227920813,219.5355,219.5355,219.2266,219.2641,4291.7222
2021-03-17 13:35:00,234.19,234.3,233.99,234.01,3065.9554826136014,219.2266,219.3296,219.0394,219.0581,3065.9555
2021-03-17 13:40:00,233.97,234.22,233.97,233.98,2406.400656477588,219.0207,219.2547,219.0207,219.03,2406.4007
2021-03-17 13:45:00,233.94,234.19,233.89,234.05,2168.4275310288235,218.9926,219.2266,218.9458,219.0956,2168.4275
2021-03-17 13:50:00,233.93,233.93,233.74,233.89,923.171607344343,218.9832,218.9832,218.8054,218.9458,923.1716
2021-03-17 13:55:00,233.74,233.89,233.74,233.84,2074.058877833624,218.8054,218.9458,218.8054,218.899,2074.0589
2021-03-17 14:00:00,233.94,234.92,233.87,234.21,4629.1927377166885,218.9926,219.91,218.9271,219.2453,4629.1927
2021-03-17 14:05:00,234.21,234.31,233.7,233.71,3317.263309057339,219.2453,219.3389,218.7679,218.7773,3317.2633
2021-03-17 14:10:00,233.79,233.93,233.73,233.75,6132.936711457585,218.8522,218.9832,218.796,218.8147,6132.9367
2021-03-17 14:15:00,233.84,234.09,233.77,233.88,3334.7009949738435,218.899,219.133,218.8335,218.9364,3334.701
2021-03-17 14:20:00,234.0,234.06,233.8,233.8,5111.293465996512,219.0488,219.1049,218.8615,218.8615,5111.2935
2021-03-17 14:25:00,233.78,233.88,233.61,233.62,1436.0447225356447,218.8428,218.9364,218.6837,218.693,1436.0447
2021-03-17 14:30:00,233.58,233.58,233.35,233.47,6388.3475228228535,218.6556,218.6556,218.4403,218.5526,6388.3475
2021-03-17 14:35:00,233.4,233.74,233.4,233.54,5454.918453174684,218.4871,218.8054,218.4871,218.6181,5454.9185
2021-03-17 14:40:00,233.55,233.82,233.42,233.8,10793.927582316135,218.6275,218.8803,218.5058,218.8615,10793.9276
2021-03-17 14:45:00,233.72,233.72,233.06,233.09,5221.048312647451,218.7866,218.7866,218.1688,218.1969,5221.0483
2021-03-17 14:50:00,233.09,233.27,232.95,233.14,6097.035593394194,218.1969,218.3654,218.0658,218.2437,6097.0356
2021-03-17 14:55:00,233.01,233.4,233.01,233.4,5358.498307518719,218.122,218.4871,218.122,218.4871,5358.4983
2021-03-17 15:00:00,233.35,233.36,233.03,233.16,4635.347215098985,218.4403,218.4496,218.1407,218.2624,4635.3472
2021-03-17 15:05:00,233.06,233.31,232.97,233.31,2604.36967894143,218.1688,218.4028,218.0846,218.4028,2604.3697
2021-03-17 15:10:00,233.4,233.44,233.04,233.09,5704.174787157657,218.4871,218.5245,218.1501,218.1969,5704.1748
2021-03-17 15:15:00,233.13,233.6,233.13,233.38,5123.602420761104,218.2343,218.6743,218.2343,218.4684,5123.6024
2021-03-17 15:20:00,233.25,233.28,233.11,233.13,4635.347215098985,218.3467,218.3748,218.2156,218.2343,4635.3472
2021-03-17 15:25:00,233.16,233.22,232.84,232.84,5299.005026156528,218.2624,218.3186,217.9629,217.9629,5299.005
2021-03-17 15:30:00,232.84,233.23,232.84,233.11,7463.329572263821,217.9629,218.328,217.9629,218.2156,7463.3296
2021-03-17 15:35:00,233.15,233.46,233.11,233.17,8628.577289978459,218.2531,218.5433,218.2156,218.2718,8628.5773
2021-03-17 15:40:00,233.21,233.48,232.97,232.97,13887.578213150064,218.3092,218.562,218.0846,218.0846,13887.5782
2021-03-17 15:45:00,233.0,233.17,232.82,232.84,10918.04287619243,218.1126,218.2718,217.9442,217.9629,10918.0429
2021-03-17 15:50:00,233.02,233.24,232.84,232.95,17998.76910452354,218.1314,218.3373,217.9629,218.0658,17998.7691
2021-03-17 15:55:00,232.96,233.54,232.96,233.35,61352.95927787465,218.0752,218.6181,218.0752,218.4403,61352.9593
2021-03-18 09:30:00,232.63,232.9,232.12,232.79,16033.439327110473,217.7663,218.019,217.2889,217.9161,16033.4393
2021-03-18 09:35:00,232.79,232.81,232.06,232.1,6495.025130782644,217.9161,217.9348,217.2327,217.2702,6495.0251
2021-03-18 09:40:00,232.2,233.37,232.13,233.37,3448.5588265463125,217.3638,218.459,217.2982,218.459,3448.5588
2021-03-18 09:45:00,233.21,233.24,232.99,233.06,1150.8872704892808,218.3092,218.3373,218.1033,218.1688,1150.8873
2021-03-18 09:50:00,233.04,233.18,232.7,233.09,3563.442404349164,218.1501,218.2811,217.8318,218.1969,3563.4424
2021-03-18 09:55:00,233.16,233.87,233.1,233.62,1846.343214688686,218.2624,218.9271,218.2063,218.693,1846.3432
2021-03-18 10:00:00,233.58,234.47,233.51,234.47,9876.910452354086,218.6556,219.4887,218.5901,219.4887,9876.9105
2021-03-18 10:05:00,234.55,234.94,234.05,234.36,6516.565801620679,219.5636,219.9287,219.0956,219.3858,6516.5658
2021-03-18 10:10:00,234.3,234.3,233.84,233.91,1345.7790542619755,219.3296,219.3296,218.899,218.9645,1345.7791
2021-03-18 10:15:00,233.54,233.83,233.48,233.55,1976.6129859472765,218.6181,218.8896,218.562,218.6275,1976.613
2021-03-18 10:20:00,233.72,233.87,233.59,233.75,1441.1734536875576,218.7866,218.9271,218.665,218.8147,1441.1735
2021-03-18 10:25:00,234.06,234.06,233.32,233.32,2461.790952918248,219.1049,219.1049,218.4122,218.4122,2461.791
2021-03-18 10:30:00,233.08,233.24,232.72,232.72,3606.523746025233,218.1875,218.3373,217.8505,217.8505,3606.5237
2021-03-18 10:35:00,232.78,232.86,232.51,232.78,7564.878449071699,217.9067,217.9816,217.654,217.9067,7564.8784
2021-03-18 10:40:00,232.88,233.19,232.88,233.0,2363.319314801518,218.0003,218.2905,218.0003,218.1126,2363.3193
2021-03-18 10:45:00,233.21,233.22,232.81,232.91,2137.655144117345,218.3092,218.3186,217.9348,218.0284,2137.6551
2021-03-18 10:50:00,232.9,233.4,232.68,233.4,2380.7570007180225,218.019,218.4871,217.8131,218.4871,2380.757
2021-03-18 10:55:00,233.43,233.43,233.0,233.27,2683.35213868089,218.5152,218.5152,218.1126,218.3654,2683.3521
2021-03-18 11:00:00,233.33,233.77,233.3,233.61,7782.3366499128115,218.4216,218.8335,218.3935,218.6837,7782.3366
2021-03-18 11:05:00,233.57,233.84,233.54,233.78,4823.058775259001,218.6462,218.899,218.6181,218.8428,4823.0588
2021-03-18 11:10:00,233.57,233.77,233.34,233.69,5501.077033541901,218.6462,218.8335,218.4309,218.7586,5501.077
2021-03-18 11:15:00,233.74,233.74,233.19,233.19,6789.414298902451,218.8054,218.8054,218.2905,218.2905,6789.4143
2021-03-18 11:20:00,233.37,233.39,233.0,233.17,8462.406400656477,218.459,218.4777,218.1126,218.2718,8462.4064
2021-03-18 11:25:00,233.32,233.52,233.32,233.52,2146.886860190789,218.4122,218.5994,218.4122,218.5994,2146.8869
2021-03-18 11:30:00,233.68,233.68,233.17,233.28,6971.997127910555,218.7492,218.7492,218.2718,218.3748,6971.9971
2021-03-18 11:35:00,233.18,233.63,233.18,233.46,4832.290491332444,218.2811,218.7024,218.2811,218.5433,4832.2905
2021-03-18 11:40:00,233.35,233.47,233.22,233.22,3772.694635347215,218.4403,218.5526,218.3186,218.3186,3772.6946
2021-03-18 11:45:00,233.24,233.58,233.24,233.53,14027.0797004821,218.3373,218.6556,218.3373,218.6088,14027.0797
2021-03-18 11:50:00,233.47,233.53,233.41,233.43,9544.568673710124,218.5526,218.6088,218.4965,218.5152,9544.5687
2021-03-18 11:55:00,233.35,233.42,233.24,233.37,4602.523335726741,218.4403,218.5058,218.3373,218.459,4602.5233
2021-03-18 12:00:00,233.31,233.4,233.24,233.33,2618.7301261667862,218.4028,218.4871,218.3373,218.4216,2618.7301
2021-03-18 12:05:00,233.44,233.51,233.25,233.33,6341.163196225253,218.5245,218.5901,218.3467,218.4216,6341.1632
2021-03-18 12:10:00,233.37,233.58,233.29,233.56,3848.599856395528,218.459,218.6556,218.3841,218.6369,3848.5999
2021-03-18 12:15:00,233.49,233.56,233.37,233.56,2942.8659349676886,218.5713,218.6369,218.459,218.6369,2942.8659
2021-03-18 12:20:00,233.64,233.74,233.55,233.63,2774.643553184942,218.7118,218.8054,218.6275,218.7024,2774.6436
2021-03-18 12:25:00,233.53,233.53,233.38,233.4,1333.4700994973844,218.6088,218.6088,218.4684,218.4871,1333.4701
2021-03-18 12:30:00,233.46,233.5,233.2,233.48,2723.356241665812,218.5433,218.5807,218.2999,218.562,2723.3562
2021-03-18 12:35:00,233.39,233.39,233.0,233.08,3753.205456969945,218.4777,218.4777,218.1126,218.1875,3753.2055
2021-03-18 12:40:00,233.01,233.11,232.78,232.93,14971.791978664478,218.122,218.2156,217.9067,218.0471,14971.792
2021-03-18 12:45:00,232.95,233.07,232.89,232.94,2872.089445071289,218.0658,218.1782,218.0097,218.0565,2872.0894
2021-03-18 12:50:00,233.01,233.24,232.94,233.15,3799.364037337162,218.122,218.3373,218.0565,218.2531,3799.364
2021-03-18 12:55:00,233.25,233.37,233.08,233.37,2736.690942660786,218.3467,218.459,218.1875,218.459,2736.6909
2021-03-18 13:00:00,233.38,233.5,233.03,233.04,4336.855062057647,218.4684,218.5807,218.1407,218.1501,4336.8551
2021-03-18 13:05:00,233.09,233.14,232.72,232.97,10926.24884603549,218.1969,218.2437,217.8505,218.0846,10926.2488
2021-03-18 13:10:00,232.95,233.1,232.87,233.09,2010.4626115499025,218.0658,218.2063,217.991,218.1969,2010.4626
2021-03-18 13:15:00,233.13,233.22,232.94,233.07,4356.344240434916,218.2343,218.3186,218.0565,218.1782,4356.3442
2021-03-18 13:20:00,233.03,233.12,232.98,233.11,1300.6462201251409,218.1407,218.225,218.0939,218.2156,1300.6462
2021-03-18 13:25:00,233.05,233.12,233.0,233.08,2590.0092317160734,218.1595,218.225,218.1126,218.1875,2590.0092
2021-03-18 13:30:00,233.21,233.4,233.19,233.33,4088.624474305057,218.3092,218.4871,218.2905,218.4216,4088.6245
2021-03-18 13:35:00,233.32,233.37,233.23,233.23,3692.686429377372,218.4122,218.459,218.328,218.328,3692.6864
2021-03-18 13:40:00,233.25,233.39,233.18,233.32,3317.263309057339,218.3467,218.4777,218.2811,218.4122,3317.2633
2021-03-18 13:45:00,233.32,233.35,233.14,233.33,5439.532259718945,218.4122,218.4403,218.2437,218.4216,5439.5323
2021-03-18 13:50:00,233.33,233.36,233.2,233.2,2131.500666735049,218.4216,218.4496,218.2999,218.2999,2131.5007
2021-03-18 13:55:00,233.33,233.37,233.23,233.23,3856.805826238589,218.4216,218.459,218.328,218.328,3856.8058
2021-03-18 14:00:00,233.24,233.26,233.06,233.15,2154.067083803467,218.3373,218.356,218.1688,218.2531,2154.0671
2021-03-18 14:05:00,233.15,233.24,232.97,232.97,5368.7557698225455,218.2531,218.3373,218.0846,218.0846,5368.7558
2021-03-18 14:10:00,233.09,233.13,232.96,233.07,2612.5756487844906,218.1969,218.2343,218.0752,218.1782,2612.5756
2021-03-18 14:15:00,233.03,233.14,232.8,233.14,7270.489280951892,218.1407,218.2437,217.9254,218.2437,7270.4893
2021-03-18 14:20:00,233.09,233.26,233.05,233.05,2352.036106267309,218.1969,218.356,218.1595,218.1595,2352.0361
2021-03-18 14:25:00,233.12,233.12,232.96,232.96,2265.8734229151705,218.225,218.225,218.0752,218.0752,2265.8734
2021-03-18 14:30:00,233.07,233.13,232.88,233.01,5436.455021027798,218.1782,218.2343,218.0003,218.122,5436.455
2021-03-18 14:35:00,233.0,233.0,232.5,232.77,3445.4815878551644,218.1126,218.1126,217.6446,217.8973,3445.4816
2021-03-18 14:40:00,232.7,232.7,232.44,232.54,4965.637501282183,217.8318,217.8318,217.5884,217.682,4965.6375
2021-03-18 14:45:00,232.6,232.98,232.57,232.98,3023.8998871679146,217.7382,218.0939,217.7101,218.0939,3023.8999
2021-03-18 14:50:00,233.06,233.07,232.7,232.73,11644.271207303313,218.1688,218.1782,217.8318,217.8599,11644.2712
2021-03-18 14:55:00,232.7,232.94,232.57,232.57,19805.108216227305,217.8318,218.0565,217.7101,217.7101,19805.1082
2021-03-18 15:00:00,232.53,232.8,232.52,232.73,4158.375217971074,217.6727,217.9254,217.6633,217.8599,4158.3752
2021-03-18 15:05:00,232.69,232.89,232.67,232.83,5135.911375525695,217.8225,218.0097,217.8037,217.9535,5135.9114
2021-03-18 15:10:00,232.85,232.87,232.66,232.69,11424.761514001437,217.9722,217.991,217.7944,217.8225,11424.7615
2021-03-18 15:15:00,232.66,233.0,232.65,232.95,6447.840804185044,217.7944,218.1126,217.785,218.0658,6447.8408
2021-03-18 15:20:00,232.93,233.01,232.76,232.85,9523.02800287209,218.0471,218.122,217.888,217.9722,9523.028
2021-03-18 15:25:00,232.85,233.23,232.8,233.2,7374.089650220535,217.9722,218.328,217.9254,218.2999,7374.0897
2021-03-18 15:30:00,233.25,233.29,233.0,233.05,9718.945532875166,218.3467,218.3841,218.1126,218.1595,9718.9455
2021-03-18 15:35:00,233.01,233.11,232.79,232.84,10903.682428967071,218.122,218.2156,217.9161,217.9629,10903.6824
2021-03-18 15:40:00,232.85,232.99,232.69,232.85,15239.511744794338,217.9722,218.1033,217.8225,217.9722,15239.5117
2021-03-18 15:45:00,232.86,232.97,232.68,232.91,21397.066365781106,217.9816,218.0846,217.8131,218.0284,21397.0664
2021-03-18 15:50:00,232.85,233.12,232.84,232.93,22274.07939275823,217.9722,218.225,217.9629,218.0471,22274.0794
2021-03-18 15:55:00,232.92,233.28,232.76,233.2,75515.43748076726,218.0378,218.3748,217.888,218.2999,75515.4375
2021-03-19 09:30:00,233.92,234.76,233.51,233.86,170830.8544466099,218.9739,219.7602,218.5901,218.9177,170830.8544
2021-03-19 09:35:00,233.83,234.01,233.06,233.53,7841.829931275002,218.8896,219.0581,218.1688,218.6088,7841.8299
2021-03-19 09:40:00,233.53,234.4,233.28,234.12,6888.911683249564,218.6088,219.4232,218.3748,219.1611,6888.9117
2021-03-19 09:45:00,234.04,234.25,232.38,232.38,10724.176838650115,219.0862,219.2828,217.5323,217.5323,10724.1768
2021-03-19 09:50:00,232.6,232.6,232.03,232.14,6687.865422094574,217.7382,217.7382,217.2046,217.3076,6687.8654
2021-03-19 09:55:00,232.36,232.66,232.22,232.46,19486.10113857832,217.5135,217.7944,217.3825,217.6072,19486.1011
2021-03-19 10:00:00,232.47,232.8,232.38,232.41,7049.953841419632,217.6165,217.9254,217.5323,217.5603,7049.9538
2021-03-19 10:05:00,232.48,232.65,232.4,232.4,3429.069648169043,217.6259,217.785,217.551,217.551,3429.0696
2021-03-19 10:10:00,232.56,232.61,232.1,232.14,5429.274797415119,217.7008,217.7476,217.2702,217.3076,5429.2748
2021-03-19 10:15:00,232.14,232.14,231.9,232.01,6360.652374602523,217.3076,217.3076,217.0829,217.1859,6360.6524
2021-03-19 10:20:00,232.02,232.13,231.92,231.92,3077.2386911478097,217.1953,217.2982,217.1017,217.1017,3077.2387
2021-03-19 10:25:00,232.03,232.22,231.9,231.99,5042.568468560878,217.2046,217.3825,217.0829,217.1672,5042.5685
2021-03-19 10:30:00,231.99,232.54,231.99,232.46,5217.971073956303,217.1672,217.682,217.1672,217.6072,5217.9711
2021-03-19 10:35:00,232.45,232.46,232.14,232.32,3277.2592060724173,217.5978,217.6072,217.3076,217.4761,3277.2592
2021-03-19 10:40:00,232.31,232.37,232.16,232.29,6746.332957226382,217.4667,217.5229,217.3263,217.448,6746.333
2021-03-19 10:45:00,232.16,232.4,232.1,232.23,11211.406298081854,217.3263,217.551,217.2702,217.3918,11211.4063
2021-03-19 10:50:00,232.25,232.85,232.24,232.64,11896.604779977431,217.4106,217.9722,217.4012,217.7757,11896.6048
2021-03-19 10:55:00,232.73,233.54,232.68,233.54,12756.180121038054,217.8599,218.6181,217.8131,218.6181,12756.1801
2021-03-19 11:00:00,233.52,233.66,233.19,233.2,12204.328649092216,218.5994,218.7305,218.2905,218.2999,12204.3286
2021-03-19 11:05:00,233.14,233.33,232.98,233.12,10376.448866550414,218.2437,218.4216,218.0939,218.225,10376.4489
2021-03-19 11:10:00,233.13,233.23,232.9,232.92,4405.580059493282,218.2343,218.328,218.019,218.0378,4405.5801
2021-03-19 11:15:00,232.89,233.0,232.72,232.72,6650.9385578008,218.0097,218.1126,217.8505,217.8505,6650.9386
2021-03-19 11:20:00,232.79,233.29,232.54,233.22,10928.300338496256,217.9161,218.3841,217.682,218.3186,10928.3003
2021-03-19 11:25:00,233.06,233.32,233.0,233.16,5573.905015899067,218.1688,218.4122,218.1126,218.2624,5573.905
2021-03-19 11:30:00,233.25,233.33,233.0,233.29,4079.392758231613,218.3467,218.4216,218.1126,218.3841,4079.3928
2021-03-19 11:35:00,233.43,233.75,233.27,233.71,4655.862139706636,218.5152,218.8147,218.3654,218.7773,4655.8621
2021-03-19 11:40:00,233.74,233.81,233.41,233.81,9518.925017950558,218.8054,218.8709,218.4965,218.8709,9518.925
2021-03-19 11:45:00,233.78,233.86,233.5,233.71,6840.701610421582,218.8428,218.9177,218.5807,218.7773,6840.7016
2021-03-19 11:50:00,233.86,234.15,233.81,234.15,11816.59657400759,218.9177,219.1892,218.8709,219.1892,11816.5966
2021-03-19 11:55:00,234.15,234.38,234.0,234.29,3414.7092009436865,219.1892,219.4045,219.0488,219.3202,3414.7092
2021-03-19 12:00:00,234.24,234.31,234.04,234.04,5333.880397989537,219.2734,219.3389,219.0862,219.0862,5333.8804
2021-03-19 12:05:00,234.01,234.01,233.61,233.61,6622.217663350087,219.0581,219.0581,218.6837,218.6837,6622.2177
2021-03-19 12:10:00,233.63,233.73,233.51,233.58,3609.600984716381,218.7024,218.796,218.5901,218.6556,3609.601
2021-03-19 12:15:00,233.74,234.01,233.74,233.99,6899.16914555339,218.8054,219.0581,218.8054,219.0394,6899.1691
2021-03-19 12:20:00,233.89,234.1,233.8,234.01,12682.326392450506,218.9458,219.1424,218.8615,219.0581,12682.3264
2021-03-19 12:25:00,234.03,234.1,233.85,233.9,7355.626218073648,219.0768,219.1424,218.9083,218.9551,7355.6262
2021-03-19 12:30:00,233.97,234.1,233.82,234.01,2567.442814647656,219.0207,219.1424,218.8803,219.0581,2567.4428
2021-03-19 12:35:00,234.08,234.16,233.93,233.93,7796.697097138168,219.1236,219.1985,218.9832,218.9832,7796.6971
2021-03-19 12:40:00,233.98,234.49,233.98,234.42,5949.328136219099,219.03,219.5074,219.03,219.4419,5949.3281
2021-03-19 12:45:00,234.51,234.68,234.41,234.41,3594.214791260642,219.5262,219.6853,219.4326,219.4326,3594.2148
2021-03-19 12:50:00,234.4,234.58,234.33,234.38,4576.879679967176,219.4232,219.5917,219.3577,219.4045,4576.8797
2021-03-19 12:55:00,234.34,234.38,234.16,234.36,4911.272951071905,219.367,219.4045,219.1985,219.3858,4911.273
2021-03-19 13:00:00,234.3,234.3,234.16,234.18,1682.2238178274697,219.3296,219.3296,219.1985,219.2173,1682.2238
2021-03-19 13:05:00,234.23,234.32,234.11,234.29,4670.222586931993,219.2641,219.3483,219.1517,219.3202,4670.2226
2021-03-19 13:10:00,234.28,234.32,234.17,234.22,3290.5939070673912,219.3109,219.3483,219.2079,219.2547,3290.5939
2021-03-19 13:15:00,234.2,234.36,234.14,234.19,4965.637501282183,219.236,219.3858,219.1798,219.2266,4965.6375
2021-03-19 13:20:00,234.13,234.3,234.13,234.23,2600.266694019899,219.1704,219.3296,219.1704,219.2641,2600.2667
2021-03-19 13:25:00,234.21,234.49,234.2,234.4,2035.080521079085,219.2453,219.5074,219.236,219.4232,2035.0805
2021-03-19 13:30:00,234.36,234.58,234.28,234.57,4286.593496768899,219.3858,219.5917,219.3109,219.5823,4286.5935
2021-03-19 13:35:00,234.56,234.89,234.52,234.58,12060.72417683865,219.573,219.8819,219.5355,219.5917,12060.7242
2021-03-19 13:40:00,234.59,234.61,234.44,234.44,2574.6230382603344,219.6011,219.6198,219.4606,219.4606,2574.623
2021-03-19 13:45:00,234.47,234.69,234.39,234.69,3128.5260026669403,219.4887,219.6947,219.4138,219.6947,3128.526
2021-03-19 13:50:00,234.79,234.95,234.76,234.94,4977.946456046774,219.7883,219.9381,219.7602,219.9287,4977.9465
2021-03-19 13:55:00,234.88,235.05,234.79,234.93,9842.035080521078,219.8725,220.0317,219.7883,219.9193,9842.0351
2021-03-19 14:00:00,234.97,235.27,234.92,235.16,7862.344855882654,219.9568,220.2376,219.91,220.1346,7862.3449
2021-03-19 14:05:00,235.08,235.16,234.92,235.01,9216.32987998769,220.0598,220.1346,219.91,219.9942,9216.3299
2021-03-19 14:10:00,235.04,235.06,234.61,234.61,7651.0411324238385,220.0223,220.041,219.6198,219.6198,7651.0411
2021-03-19 14:15:00,234.61,234.61,234.42,234.48,5724.689711765309,219.6198,219.6198,219.4419,219.4981,5724.6897
2021-03-19 14:20:00,234.45,234.75,234.4,234.62,4858.959893322392,219.47,219.7508,219.4232,219.6291,4858.9599
2021-03-19 14:25:00,234.67,234.78,234.56,234.64,2969.5353369576364,219.6759,219.7789,219.573,219.6479,2969.5353
2021-03-19 14:30:00,234.74,234.74,234.49,234.61,4604.574828187506,219.7415,219.7415,219.5074,219.6198,4604.5748
2021-03-19 14:35:00,234.56,234.74,234.55,234.73,3282.3879372243305,219.573,219.7415,219.5636,219.7321,3282.3879
2021-03-19 14:40:00,234.81,234.81,234.43,234.63,9450.200020514923,219.807,219.807,219.4513,219.6385,9450.2
2021-03-19 14:45:00,234.55,235.01,234.53,234.86,7154.579956918658,219.5636,219.9942,219.5449,219.8538,7154.58
2021-03-19 14:50:00,234.84,234.9,234.72,234.76,3419.8379320956,219.8351,219.8913,219.7228,219.7602,3419.8379
2021-03-19 14:55:00,234.93,234.93,234.6,234.73,7153.554210688276,219.9193,219.9193,219.6104,219.7321,7153.5542
2021-03-19 15:00:00,234.79,234.82,234.36,234.46,6268.335213868088,219.7883,219.8164,219.3858,219.4794,6268.3352
2021-03-19 15:05:00,234.46,234.68,234.46,234.63,5872.397168940404,219.4794,219.6853,219.4794,219.6385,5872.3972
2021-03-19 15:10:00,234.47,234.54,234.25,234.28,6534.003487537183,219.4887,219.5543,219.2828,219.3109,6534.0035
2021-03-19 15:15:00,234.16,234.28,233.98,234.05,5372.858754744076,219.1985,219.3109,219.03,219.0956,5372.8588
2021-03-19 15:20:00,234.09,234.18,234.0,234.05,6373.987075597497,219.133,219.2173,219.0488,219.0956,6373.9871
2021-03-19 15:25:00,233.99,234.47,233.99,234.2,17531.028823469074,219.0394,219.4887,219.0394,219.236,17531.0288
2021-03-19 15:30:00,234.2,234.33,233.9,234.14,26821.21243204431,219.236,219.3577,218.9551,219.1798,26821.2124
2021-03-19 15:35:00,234.24,234.42,233.98,234.42,25135.91137552569,219.2734,219.4419,219.03,219.4419,25135.9114
2021-03-19 15:40:00,234.45,234.67,234.2,234.24,30611.34475330803,219.47,219.6759,219.236,219.2734,30611.3448
2021-03-19 15:45:00,234.27,234.35,233.62,233.62,14068.109549697405,219.3015,219.3764,218.693,218.693,14068.1095
2021-03-19 15:50:00,233.61,233.67,233.0,233.0,40176.42835162581,218.6837,218.7398,218.1126,218.1126,40176.4284
2021-03-19 15:55:00,233.0,233.3,232.76,233.07,104245.5636475536,218.1126,218.3935,217.888,218.1782,104245.5636
2021-03-22 09:30:00,232.51,233.6,232.1,232.95,28631.654528669605,217.654,218.6743,217.2702,218.0658,28631.6545
2021-03-22 09:35:00,233.28,233.47,232.03,232.75,11311.929428659349,218.3748,218.5526,217.2046,217.8786,11311.9294
2021-03-22 09:40:00,232.77,233.04,232.6,232.92,5635.449789722023,217.8973,218.1501,217.7382,218.0378,5635.4498
2021-03-22 09:45:00,232.83,233.5,232.5,232.98,7074.571750948815,217.9535,218.5807,217.6446,218.0939,7074.5718
2021-03-22 09:50:00,232.91,232.94,232.5,232.8,15325.674428146476,218.0284,218.0565,217.6446,217.9254,15325.6744
2021-03-22 09:55:00,232.82,233.13,232.72,233.13,11160.118986562724,217.9442,218.2343,217.8505,218.2343,11160.119
2021-03-22 10:00:00,233.13,233.51,233.02,233.26,7489.998974253769,218.2343,218.5901,218.1314,218.356,7489.999
2021-03-22 10:05:00,233.24,233.68,233.17,233.62,3257.770027695148,218.3373,218.7492,218.2718,218.693,3257.77
2021-03-22 10:10:00,233.59,234.17,233.45,234.17,8870.653400348754,218.665,219.2079,218.5339,219.2079,8870.6534
2021-03-22 10:15:00,234.16,234.19,233.65,233.75,3927.582316134988,219.1985,219.2266,218.7211,218.8147,3927.5823
2021-03-22 10:20:00,233.65,234.24,233.65,234.13,3181.8648066468354,218.7211,219.2734,218.7211,219.1704,3181.8648
2021-03-22 10:25:00,234.11,234.25,233.97,234.25,4713.303928608062,219.1517,219.2828,219.0207,219.2828,4713.3039
2021-03-22 10:30:00,234.35,234.35,233.92,234.01,1754.0260539542517,219.3764,219.3764,218.9739,219.0581,1754.0261
2021-03-22 10:35:00,233.92,233.98,233.51,233.63,2427.941327315622,218.9739,219.03,218.5901,218.7024,2427.9413
2021-03-22 10:40:00,233.65,233.71,233.59,233.63,727.2540773412658,218.7211,218.7773,218.665,218.7024,727.2541
2021-03-22 10:45:00,233.74,233.83,233.6,233.82,5978.049030669812,218.8054,218.8896,218.6743,218.8803,5978.049
2021-03-22 10:50:00,233.81,233.89,233.65,233.79,3146.989434813827,218.8709,218.9458,218.7211,218.8522,3146.9894
2021-03-22 10:55:00,233.74,234.1,233.66,233.96,4365.57595650836,218.8054,219.1424,218.7305,219.0113,4365.576
2021-03-22 11:00:00,234.1,234.32,234.09,234.25,2359.216329879988,219.1424,219.3483,219.133,219.2828,2359.2163
2021-03-22 11:05:00,234.14,234.2,233.88,234.01,3897.8356754538927,219.1798,219.236,218.9364,219.0581,3897.8357
2021-03-22 11:10:00,234.02,234.02,233.53,233.53,10345.676479638936,219.0675,219.0675,218.6088,218.6088,10345.6765
2021-03-22 11:15:00,233.59,233.73,233.0,233.15,13487.53718330085,218.665,218.796,218.1126,218.2531,13487.5372
2021-03-22 11:20:00,233.29,233.56,233.18,233.28,4647.656169863576,218.3841,218.6369,218.2811,218.3748,4647.6562
2021-03-22 11:25:00,233.28,233.65,233.28,233.38,2564.365575956508,218.3748,218.7211,218.3748,218.4684,2564.3656
2021-03-22 11:30:00,233.38,233.46,233.27,233.32,3480.356959688173,218.4684,218.5433,218.3654,218.4122,3480.357
2021-03-22 11:35:00,233.31,233.81,233.24,233.81,2461.790952918248,218.4028,218.8709,218.3373,218.8709,2461.791
2021-03-22 11:40:00,233.71,233.71,233.33,233.5,4376.859165042568,218.7773,218.7773,218.4216,218.5807,4376.8592
2021-03-22 11:45:00,233.36,233.45,233.24,233.44,2455.6364755359523,218.4496,218.5339,218.3373,218.5245,2455.6365
2021-03-22 11:50:00,233.33,233.42,233.16,233.35,3938.865524669197,218.4216,218.5058,218.2624,218.4403,3938.8655
2021-03-22 11:55:00,233.46,233.54,233.19,233.51,3297.774130680069,218.5433,218.6181,218.2905,218.5901,3297.7741
2021-03-22 12:00:00,233.54,233.78,233.37,233.64,3471.1252436147297,218.6181,218.8428,218.459,218.7118,3471.1252
2021-03-22 12:05:00,233.62,233.81,233.52,233.71,5493.896809929223,218.693,218.8709,218.5994,218.7773,5493.8968
2021-03-22 12:10:00,233.79,234.17,233.77,234.02,6186.275515437481,218.8522,219.2079,218.8335,219.0675,6186.2755
2021-03-22 12:15:00,234.02,234.07,233.83,233.95,3278.2849523028003,219.0675,219.1143,218.8896,219.002,3278.285
2021-03-22 12:20:00,233.88,234.07,233.86,234.07,1959.1753000307724,218.9364,219.1143,218.9177,219.1143,1959.1753
2021-03-22 12:25:00,234.05,234.19,233.93,234.19,6912.503846548364,219.0956,219.2266,218.9832,219.2266,6912.5038
2021-03-22 12:30:00,234.19,234.25,233.76,233.76,5694.943071084213,219.2266,219.2828,218.8241,218.8241,5694.9431
2021-03-22 12:35:00,233.85,233.9,233.59,233.7,15037.439737408964,218.9083,218.9551,218.665,218.7679,15037.4397
2021-03-22 12:40:00,233.63,234.39,233.55,234.03,11520.155913427016,218.7024,219.4138,218.6275,219.0768,11520.1559
2021-03-22 12:45:00,234.03,234.52,234.02,234.48,13241.358088009029,219.0768,219.5355,219.0675,219.4981,13241.3581
2021-03-22 12:50:00,234.55,234.72,234.47,234.61,4577.905426197559,219.5636,219.7228,219.4887,219.6198,4577.9054
2021-03-22 12:55:00,234.64,234.76,234.55,234.63,4892.809518925018,219.6479,219.7602,219.5636,219.6385,4892.8095
2021-03-22 13:00:00,234.48,234.62,234.13,234.27,4159.400964201456,219.4981,219.6291,219.1704,219.3015,4159.401
2021-03-22 13:05:00,234.18,234.49,234.18,234.49,3711.1498615242585,219.2173,219.5074,219.2173,219.5074,3711.1499
2021-03-22 13:10:00,234.44,234.69,234.33,234.68,5539.029644066058,219.4606,219.6947,219.3577,219.6853,5539.0296
2021-03-22 13:15:00,234.49,234.71,234.36,234.5,5307.21099599959,219.5074,219.7134,219.3858,219.5168,5307.211
2021-03-22 13:20:00,234.41,234.84,234.39,234.67,6102.164324546107,219.4326,219.8351,219.4138,219.6759,6102.1643
2021-03-22 13:25:00,234.78,235.04,234.67,234.89,12520.258488050056,219.7789,220.0223,219.6759,219.8819,12520.2585
2021-03-22 13:30:00,234.88,235.2,234.84,235.12,7318.699353779874,219.8725,220.1721,219.8351,220.0972,7318.6994
2021-03-22 13:35:00,235.18,235.27,234.98,235.1,8999.897425376961,220.1534,220.2376,219.9661,220.0785,8999.8974
2021-03-22 13:40:00,235.04,235.11,234.84,234.93,5857.010975484664,220.0223,220.0878,219.8351,219.9193,5857.011
2021-03-22 13:45:00,234.98,235.2,234.97,235.04,3590.111806339112,219.9661,220.1721,219.9568,220.0223,3590.1118
2021-03-22 13:50:00,235.03,235.22,235.02,235.05,4588.162888501384,220.0129,220.1908,220.0036,220.0317,4588.1629
2021-03-22 13:55:00,235.08,235.12,234.93,234.96,2974.6640681095496,220.0598,220.0972,219.9193,219.9474,2974.6641
2021-03-22 14:00:00,235.07,235.15,234.92,235.1,7386.398604985126,220.0504,220.1253,219.91,220.0785,7386.3986
2021-03-22 14:05:00,235.1,235.39,235.1,235.26,10202.072007385372,220.0785,220.3499,220.0785,220.2282,10202.072
2021-03-22 14:10:00,235.37,235.37,235.03,235.03,2678.223407528977,220.3312,220.3312,220.0129,220.0129,2678.2234
2021-03-22 14:15:00,234.98,235.1,234.9,234.95,1439.1219612267923,219.9661,220.0785,219.8913,219.9381,1439.122
2021-03-22 14:20:00,234.9,234.93,234.75,234.75,3282.3879372243305,219.8913,219.9193,219.7508,219.7508,3282.3879
2021-03-22 14:25:00,234.72,234.99,234.71,234.9,2461.790952918248,219.7228,219.9755,219.7134,219.8913,2461.791
2021-03-22 14:30:00,235.0,235.19,234.93,235.07,2673.0946763770644,219.9849,220.1627,219.9193,220.0504,2673.0947
2021-03-22 14:35:00,235.12,235.18,234.99,235.11,2785.9267617191504,220.0972,220.1534,219.9755,220.0878,2785.9268
2021-03-22 14:40:00,235.02,235.06,234.82,235.0,5201.559134270181,220.0036,220.041,219.8164,219.9849,5201.5591
2021-03-22 14:45:00,234.95,234.95,234.68,234.76,2221.7663350087187,219.9381,219.9381,219.6853,219.7602,2221.7663
2021-03-22 14:50:00,234.83,234.83,234.55,234.7,3568.5711355010767,219.8257,219.8257,219.5636,219.704,3568.5711
2021-03-22 14:55:00,234.54,234.97,234.45,234.95,6808.90347727972,219.5543,219.9568,219.47,219.9381,6808.9035
2021-03-22 15:00:00,235.0,235.1,234.88,235.1,1990.973433172633,219.9849,220.0785,219.8725,220.0785,1990.9734
2021-03-22 15:05:00,235.08,235.08,234.85,234.91,3596.266283721407,220.0598,220.0598,219.8444,219.9006,3596.2663
2021-03-22 15:10:00,234.87,235.19,234.87,235.08,5453.892706944302,219.8632,220.1627,219.8632,220.0598,5453.8927
2021-03-22 15:15:00,235.03,235.1,234.81,234.87,9305.569802030976,220.0129,220.0785,219.807,219.8632,9305.5698
2021-03-22 15:20:00,234.9,235.09,234.74,235.07,7915.68365986255,219.8913,220.0691,219.7415,220.0504,7915.6837
2021-03-22 15:25:00,235.14,235.31,235.03,235.24,7143.2967483844495,220.1159,220.2751,220.0129,220.2095,7143.2967
2021-03-22 15:30:00,235.24,235.24,234.78,234.79,9725.100010257462,220.2095,220.2095,219.7789,219.7883,9725.1
2021-03-22 15:35:00,234.82,235.24,234.81,235.14,11909.939480972407,219.8164,220.2095,219.807,220.1159,11909.9395
2021-03-22 15:40:00,235.08,235.37,235.05,235.19,9782.541799158887,220.0598,220.3312,220.0317,220.1627,9782.5418
2021-03-22 15:45:00,235.18,235.19,234.94,234.97,12400.246179095291,220.1534,220.1627,219.9287,219.9568,12400.2462
2021-03-22 15:50:00,234.89,235.07,234.73,234.8,20129.24402502821,219.8819,220.0504,219.7321,219.7976,20129.244
2021-03-22 15:55:00,234.79,235.62,234.63,235.56,57487.947481793,219.7883,220.5652,219.6385,220.5091,57487.9475
2021-03-23 09:30:00,235.89,235.92,234.98,235.89,24531.74684583034,220.818,220.8461,219.9661,220.818,24531.7468
2021-03-23 09:35:00,235.54,235.75,234.77,235.06,3959.3804492768486,220.4904,220.6869,219.7696,220.041,3959.3804
2021-03-23 09:40:00,234.73,234.74,233.64,233.76,2650.5282593086467,219.7321,219.7415,218.7118,218.8241,2650.5283
2021-03-23 09:45:00,233.61,234.2,233.57,234.2,2385.885731869935,218.6837,219.236,218.6462,219.236,2385.8857
2021-03-23 09:50:00,234.02,234.16,233.82,233.88,6199.610216432455,219.0675,219.1985,218.8803,218.9364,6199.6102
2021-03-23 09:55:00,233.76,234.66,233.63,234.66,12714.124525592368,218.8241,219.6666,218.7024,219.6666,12714.1245
2021-03-23 10:00:00,234.41,234.43,234.17,234.18,2099.702533593189,219.4326,219.4513,219.2079,219.2173,2099.7025
2021-03-23 10:05:00,234.22,234.31,234.15,234.21,1621.704790234896,219.2547,219.3389,219.1892,219.2453,1621.7048
2021-03-23 10:10:00,234.31,234.35,234.19,234.35,1838.1372448456248,219.3389,219.3764,219.2266,219.3764,1838.1372
2021-03-23 10:15:00,234.37,234.77,234.29,234.53,5444.660990870859,219.3951,219.7696,219.3202,219.5449,5444.661
2021-03-23 10:20:00,234.52,234.82,234.52,234.68,3012.6166786337058,219.5355,219.8164,219.5355,219.6853,3012.6167
2021-03-23 10:25:00,234.83,234.98,234.79,234.9,2132.5264129654324,219.8257,219.9661,219.7883,219.8913,2132.5264
2021-03-23 10:30:00,234.88,235.43,234.88,235.23,9014.257872602318,219.8725,220.3874,219.8725,220.2002,9014.2579
2021-03-23 10:35:00,235.24,235.29,235.09,235.1,3816.8017232536654,220.2095,220.2563,220.0691,220.0785,3816.8017
2021-03-23 10:40:00,235.1,235.14,234.79,234.82,9545.594419940506,220.0785,220.1159,219.7883,219.8164,9545.5944
2021-03-23 10:45:00,234.82,234.91,234.65,234.79,2620.781618627552,219.8164,219.9006,219.6572,219.7883,2620.7816
2021-03-23 10:50:00,234.79,234.93,234.44,234.93,9586.62426915581,219.7883,219.9193,219.4606,219.9193,9586.6243
2021-03-23 10:55:00,235.25,235.25,234.64,234.77,5437.48076725818,220.2189,220.2189,219.6479,219.7696,5437.4808
2021-03-23 11:00:00,234.77,235.16,234.69,234.98,13006.46220125141,219.7696,220.1346,219.6947,219.9661,13006.4622
2021-03-23 11:05:00,234.95,235.56,234.88,235.56,6317.571032926454,219.9381,220.5091,219.8725,220.5091,6317.571
2021-03-23 11:10:00,235.56,235.78,235.45,235.45,2140.732382808493,220.5091,220.715,220.4061,220.4061,2140.7324
2021-03-23 11:15:00,235.37,235.37,235.26,235.34,909.8369063493692,220.3312,220.3312,220.2282,220.3031,909.8369
2021-03-23 11:20:00,235.14,235.32,235.02,235.04,3349.0614421992,220.1159,220.2844,220.0036,220.0223,3349.0614
2021-03-23 11:25:00,235.13,235.4,235.04,235.35,5949.328136219099,220.1066,220.3593,220.0223,220.3125,5949.3281
2021-03-23 11:30:00,235.34,235.57,235.34,235.48,1586.829418401887,220.3031,220.5184,220.3031,220.4342,1586.8294
2021-03-23 11:35:00,235.48,235.55,235.3,235.42,5404.656887885937,220.4342,220.4997,220.2657,220.378,5404.6569
2021-03-23 11:40:00,235.39,235.59,235.28,235.51,2672.0689301466814,220.3499,220.5372,220.247,220.4623,2672.0689
2021-03-23 11:45:00,235.58,235.69,235.55,235.62,5380.038978356754,220.5278,220.6308,220.4997,220.5652,5380.039
2021-03-23 11:50:00,235.63,235.63,235.28,235.43,6756.590419530208,220.5746,220.5746,220.247,220.3874,6756.5904
2021-03-23 11:55:00,235.34,235.53,235.27,235.49,6938.147502307928,220.3031,220.481,220.2376,220.4436,6938.1475
2021-03-23 12:00:00,235.51,235.76,235.47,235.59,4062.980818545492,220.4623,220.6963,220.4248,220.5372,4062.9808
2021-03-23 12:05:00,235.47,235.5,235.08,235.18,7846.958662426915,220.4248,220.4529,220.0598,220.1534,7846.9587
2021-03-23 12:10:00,235.21,235.38,235.16,235.33,3808.595753410606,220.1814,220.3406,220.1346,220.2938,3808.5958
2021-03-23 12:15:00,235.36,235.61,235.17,235.58,4379.936403733716,220.3219,220.5559,220.144,220.5278,4379.9364
2021-03-23 12:20:00,235.49,235.61,235.34,235.6,3983.9983588060313,220.4436,220.5559,220.3031,220.5465,3983.9984
2021-03-23 12:25:00,235.63,235.63,235.3,235.3,3733.716278592676,220.5746,220.5746,220.2657,220.2657,3733.7163
2021-03-23 12:30:00,235.19,235.19,234.91,234.99,4372.756180121038,220.1627,220.1627,219.9006,219.9755,4372.7562
2021-03-23 12:35:00,235.07,235.08,234.8,234.93,2814.6476561698632,220.0504,220.0598,219.7976,219.9193,2814.6477
2021-03-23 12:40:00,234.86,235.01,234.8,234.91,2880.29541491435,219.8538,219.9942,219.7976,219.9006,2880.2954
2021-03-23 12:45:00,234.78,234.8,234.53,234.8,7966.97097138168,219.7789,219.7976,219.5449,219.7976,7966.971
2021-03-23 12:50:00,234.9,235.06,234.87,234.93,5303.10801107806,219.8913,220.041,219.8632,219.9193,5303.108
2021-03-23 12:55:00,234.93,235.21,234.92,235.01,3232.126371935583,219.9193,220.1814,219.91,219.9942,3232.1264
2021-03-23 13:00:00,235.08,235.17,234.93,235.17,5086.675556467329,220.0598,220.144,219.9193,220.144,5086.6756
2021-03-23 13:05:00,235.23,235.25,234.94,234.96,8364.96050877013,220.2002,220.2189,219.9287,219.9474,8364.9605
2021-03-23 13:10:00,234.95,235.24,234.94,235.09,4878.4490716996615,219.9381,220.2095,219.9287,220.0691,4878.4491
2021-03-23 13:15:00,235.08,235.27,234.94,235.27,3106.9853318289056,220.0598,220.2376,219.9287,220.2376,3106.9853
2021-03-23 13:20:00,235.14,235.29,235.14,235.24,3116.217047902349,220.1159,220.2563,220.1159,220.2095,3116.217
2021-03-23 13:25:00,235.15,235.15,234.92,235.11,4396.348343419838,220.1253,220.1253,219.91,220.0878,4396.3483
2021-03-23 13:30:00,234.95,235.15,234.91,235.08,3423.94091701713,219.9381,220.1253,219.9006,220.0598,3423.9409
2021-03-23 13:35:00,235.03,235.2,235.0,235.18,8928.09518925018,220.0129,220.1721,219.9849,220.1534,8928.0952
2021-03-23 13:40:00,235.19,235.46,235.16,235.34,5333.880397989537,220.1627,220.4155,220.1346,220.3031,5333.8804
2021-03-23 13:45:00,235.32,235.32,235.08,235.18,3482.408452148938,220.2844,220.2844,220.0598,220.1534,3482.4085
2021-03-23 13:50:00,235.18,235.44,235.17,235.31,5069.237870550825,220.1534,220.3967,220.144,220.2751,5069.2379
2021-03-23 13:55:00,235.38,235.38,235.12,235.24,8432.659759975382,220.3406,220.3406,220.0972,220.2095,8432.6598
2021-03-23 14:00:00,235.25,235.42,235.15,235.17,11870.961124217867,220.2189,220.378,220.1253,220.144,11870.9611
2021-03-23 14:05:00,235.19,235.35,235.05,235.25,12902.861831982767,220.1627,220.3125,220.0317,220.2189,12902.8618
2021-03-23 14:10:00,235.16,235.16,234.89,234.95,1940.711867883885,220.1346,220.1346,219.8819,219.9381,1940.7119
2021-03-23 14:15:00,234.91,235.07,234.83,235.01,2356.13909118884,219.9006,220.0504,219.8257,219.9942,2356.1391
2021-03-23 14:20:00,234.98,235.06,234.89,235.06,3040.311826854036,219.9661,220.041,219.8819,220.041,3040.3118
2021-03-23 14:25:00,235.06,235.29,235.02,235.15,3008.513693712176,220.041,220.2563,220.0036,220.1253,3008.5137
2021-03-23 14:30:00,235.18,235.31,235.1,235.16,4755.359524053749,220.1534,220.2751,220.0785,220.1346,4755.3595
2021-03-23 14:35:00,235.11,235.36,235.1,235.25,4102.984921530413,220.0878,220.3219,220.0785,220.2189,4102.9849
2021-03-23 14:40:00,235.34,235.42,235.1,235.26,6828.39265565699,220.3031,220.378,220.0785,220.2282,6828.3927
2021-03-23 14:45:00,235.17,235.52,235.11,235.37,5046.671453482409,220.144,220.4716,220.0878,220.3312,5046.6715
2021-03-23 14:50:00,235.45,235.49,235.36,235.36,2279.2081239101444,220.4061,220.4436,220.3219,220.3219,2279.2081
2021-03-23 14:55:00,235.36,235.38,234.98,234.98,24947.174069135293,220.3219,220.3406,219.9661,219.9661,24947.1741
2021-03-23 15:00:00,234.95,235.04,234.76,234.9,6603.7542312032,219.9381,220.0223,219.7602,219.8913,6603.7542
2021-03-23 15:05:00,234.97,235.05,234.8,234.84,7630.526207816186,219.9568,220.0317,219.7976,219.8351,7630.5262
2021-03-23 15:10:00,234.81,234.98,234.63,234.84,19421.47912606421,219.807,219.9661,219.6385,219.8351,19421.4791
2021-03-23 15:15:00,234.78,234.84,234.43,234.48,11794.030156939172,219.7789,219.8351,219.4513,219.4981,11794.0302
2021-03-23 15:20:00,234.52,234.55,233.98,233.98,9195.81495538004,219.5355,219.5636,219.03,219.03,9195.815
2021-03-23 15:25:00,233.94,233.96,233.75,233.86,9631.757103292644,218.9926,219.0113,218.8147,218.9177,9631.7571
2021-03-23 15:30:00,233.74,233.91,233.65,233.9,13709.098369063491,218.8054,218.9645,218.7211,218.9551,13709.0984
2021-03-23 15:35:00,233.77,233.77,233.45,233.52,8284.952302800288,218.8335,218.8335,218.5339,218.5994,8284.9523
2021-03-23 15:40:00,233.58,233.76,233.52,233.53,8273.669094266079,218.6556,218.8241,218.5994,218.6088,8273.6691
2021-03-23 15:45:00,233.64,234.21,233.64,234.08,10074.87947481793,218.7118,219.2453,218.7118,219.1236,10074.8795
2021-03-23 15:50:00,234.07,234.09,233.61,234.05,17261.257564878448,219.1143,219.133,218.6837,219.0956,17261.2576
2021-03-23 15:55:00,234.05,234.54,233.88,234.34,38269.56610934455,219.0956,219.5543,218.9364,219.367,38269.5661
2021-03-24 09:30:00,233.32,233.85,232.87,233.85,24321.468868601907,218.4122,218.9083,217.991,218.9083,24321.4689
2021-03-24 09:35:00,233.58,234.07,233.43,233.63,9418.401887373064,218.6556,219.1143,218.5152,218.7024,9418.4019
2021-03-24 09:40:00,233.75,233.84,232.77,232.78,22043.286490922143,218.8147,218.899,217.8973,217.9067,22043.2865
2021-03-24 09:45:00,232.85,233.7,232.79,233.6,11791.978664478407,217.9722,218.7679,217.9161,218.6743,11791.9787
2021-03-24 09:50:00,233.6,234.37,233.54,233.85,11571.443224946148,218.6743,219.3951,218.6181,218.9083,11571.4432
2021-03-24 09:55:00,233.82,234.08,233.63,233.63,11186.788388552672,218.8803,219.1236,218.7024,218.7024,11186.7884
2021-03-24 10:00:00,233.75,234.94,233.75,234.27,28822.44332752077,218.8147,219.9287,218.8147,219.3015,28822.4433
2021-03-24 10:05:00,234.46,234.64,234.3,234.38,3594.214791260642,219.4794,219.6479,219.3296,219.4045,3594.2148
2021-03-24 10:10:00,234.35,234.53,233.96,234.51,8162.888501384757,219.3764,219.5449,219.0113,219.5262,8162.8885
2021-03-24 10:15:00,234.59,234.59,234.13,234.49,4931.787875679556,219.6011,219.6011,219.1704,219.5074,4931.7879
2021-03-24 10:20:00,234.63,234.74,234.04,234.13,8527.028413170581,219.6385,219.7415,219.0862,219.1704,8527.0284
2021-03-24 10:25:00,234.04,234.04,233.61,234.04,3543.9532259718944,219.0862,219.0862,218.6837,219.0862,3543.9532
2021-03-24 10:30:00,234.05,234.18,233.86,233.92,5740.075905221048,219.0956,219.2173,218.9177,218.9739,5740.0759
2021-03-24 10:35:00,233.9,233.91,233.67,233.74,3073.13570622628,218.9551,218.9645,218.7398,218.8054,3073.1357
2021-03-24 10:40:00,233.82,234.28,233.82,234.28,7920.812391014462,218.8803,219.3109,218.8803,219.3109,7920.8124
2021-03-24 10:45:00,234.4,234.75,234.21,234.36,10718.022361267822,219.4232,219.7508,219.2453,219.3858,10718.0224
2021-03-24 10:50:00,234.54,235.09,234.5,234.97,3320.340547748487,219.5543,220.0691,219.5168,219.9568,3320.3405
2021-03-24 10:55:00,235.1,235.22,234.92,234.98,4401.477074571751,220.0785,220.1908,219.91,219.9661,4401.4771
2021-03-24 11:00:00,235.06,235.58,234.84,235.56,19536.362703867064,220.041,220.5278,219.8351,220.5091,19536.3627
2021-03-24 11:05:00,235.49,235.77,235.18,235.21,9571.238075700072,220.4436,220.7057,220.1534,220.1814,9571.2381
2021-03-24 11:10:00,235.33,235.72,235.29,235.48,11345.779054261977,220.2938,220.6589,220.2563,220.4342,11345.7791
2021-03-24 11:15:00,235.48,235.92,235.08,235.23,6574.007590522105,220.4342,220.8461,220.0598,220.2002,6574.0076
2021-03-24 11:20:00,235.08,235.18,234.93,234.94,8224.433275207713,220.0598,220.1534,219.9193,219.9287,8224.4333
2021-03-24 11:25:00,234.88,235.02,234.69,234.94,4792.286388347523,219.8725,220.0036,219.6947,219.9287,4792.2864
2021-03-24 11:30:00,234.95,235.14,234.94,235.13,5324.648681916094,219.9381,220.1159,219.9287,220.1066,5324.6487
2021-03-24 11:35:00,235.08,235.29,234.99,235.14,2154.067083803467,220.0598,220.2563,219.9755,220.1159,2154.0671
2021-03-24 11:40:00,235.02,235.09,234.72,234.84,8223.40752897733,220.0036,220.0691,219.7228,219.8351,8223.4075
2021-03-24 11:45:00,234.83,234.96,234.53,234.65,2487.434608677813,219.8257,219.9474,219.5449,219.6572,2487.4346
2021-03-24 11:50:00,234.7,235.0,234.7,235.0,6275.515437480767,219.704,219.9849,219.704,219.9849,6275.5154
2021-03-24 11:55:00,235.05,235.3,234.9,234.97,5875.474407631552,220.0317,220.2657,219.8913,219.9568,5875.4744
2021-03-24 12:00:00,234.89,235.56,234.88,235.48,7960.816493999384,219.8819,220.5091,219.8725,220.4342,7960.8165
2021-03-24 12:05:00,235.43,235.49,234.99,234.99,6702.22586931993,220.3874,220.4436,219.9755,219.9755,6702.2259
2021-03-24 12:10:00,234.96,234.96,234.69,234.76,6026.259103497794,219.9474,219.9474,219.6947,219.7602,6026.2591
2021-03-24 12:15:00,234.76,235.11,234.76,234.82,3914.247615140014,219.7602,220.0878,219.7602,219.8164,3914.2476
2021-03-24 12:20:00,234.81,234.87,234.58,234.7,5208.73935788286,219.807,219.8632,219.5917,219.704,5208.7394
2021-03-24 12:25:00,234.7,235.06,234.69,235.04,4486.614011693507,219.704,220.041,219.6947,220.0223,4486.614
2021-03-24 12:30:00,235.18,235.43,235.16,235.41,5863.165452866961,220.1534,220.3874,220.1346,220.3687,5863.1655
2021-03-24 12:35:00,235.49,235.53,235.23,235.41,4982.049440968304,220.4436,220.481,220.2002,220.3687,4982.0494
2021-03-24 12:40:00,235.45,235.54,235.23,235.49,8637.809006051903,220.4061,220.4904,220.2002,220.4436,8637.809
2021-03-24 12:45:00,235.76,235.76,235.35,235.44,2674.120422607447,220.6963,220.6963,220.3125,220.3967,2674.1204
2021-03-24 12:50:00,235.33,235.43,235.21,235.21,3297.774130680069,220.2938,220.3874,220.1814,220.1814,3297.7741
2021-03-24 12:55:00,235.18,235.34,235.03,235.09,3419.8379320956,220.1534,220.3031,220.0129,220.0691,3419.8379
2021-03-24 13:00:00,235.08,235.2,235.0,235.2,4137.860293363422,220.0598,220.1721,219.9849,220.1721,4137.8603
2021-03-24 13:05:00,235.13,235.13,234.91,235.01,25355.42106882757,220.1066,220.1066,219.9006,219.9942,25355.4211
2021-03-24 13:10:00,234.96,235.13,234.94,235.02,6324.751256539132,219.9474,220.1066,219.9287,220.0036,6324.7513
2021-03-24 13:15:00,235.05,235.05,234.7,234.73,8123.910144630218,220.0317,220.0317,219.704,219.7321,8123.9101
2021-03-24 13:20:00,234.69,235.03,234.67,234.92,4015.796491947892,219.6947,220.0129,219.6759,219.91,4015.7965
2021-03-24 13:25:00,234.85,235.23,234.78,235.23,2751.0513898861423,219.8444,220.2002,219.7789,220.2002,2751.0514
2021-03-24 13:30:00,235.05,235.06,234.73,234.75,3897.8356754538927,220.0317,220.041,219.7321,219.7508,3897.8357
2021-03-24 13:35:00,234.72,234.72,234.6,234.6,3007.487947481793,219.7228,219.7228,219.6104,219.6104,3007.4879
2021-03-24 13:40:00,234.62,234.63,234.28,234.28,2227.9208123910144,219.6291,219.6385,219.3109,219.3109,2227.9208
2021-03-24 13:45:00,234.3,234.93,234.23,234.93,4723.561390911888,219.3296,219.9193,219.2641,219.9193,4723.5614
2021-03-24 13:50:00,235.1,235.15,234.76,234.78,4042.46589393784,220.0785,220.1253,219.7602,219.7789,4042.4659
2021-03-24 13:55:00,234.82,234.88,234.72,234.81,3122.3715252846446,219.8164,219.8725,219.7228,219.807,3122.3715
2021-03-24 14:00:00,234.71,234.88,234.71,234.8,2359.216329879988,219.7134,219.8725,219.7134,219.7976,2359.2163
2021-03-24 14:05:00,234.71,234.87,234.6,234.84,2282.2853626012925,219.7134,219.8632,219.6104,219.8351,2282.2854
2021-03-24 14:10:00,234.83,235.24,234.82,235.24,4280.439019386604,219.8257,220.2095,219.8164,220.2095,4280.439
2021-03-24 14:15:00,235.25,235.74,235.25,235.74,8147.502307929018,220.2189,220.6776,220.2189,220.6776,8147.5023
2021-03-24 14:20:00,235.73,235.89,235.68,235.86,4438.403938865525,220.6682,220.818,220.6214,220.7899,4438.4039
2021-03-24 14:25:00,235.77,235.81,235.54,235.63,9387.629500461586,220.7057,220.7431,220.4904,220.5746,9387.6295
2021-03-24 14:30:00,235.52,235.63,235.42,235.42,4676.377064314289,220.4716,220.5746,220.378,220.378,4676.3771
2021-03-24 14:35:00,235.38,235.67,235.38,235.61,4032.208431634014,220.3406,220.6121,220.3406,220.5559,4032.2084
2021-03-24 14:40:00,235.73,235.95,235.62,235.86,6685.813929633809,220.6682,220.8742,220.5652,220.7899,6685.8139
2021-03-24 14:45:00,235.7,236.16,235.7,236.16,3581.9058364960506,220.6401,221.0707,220.6401,221.0707,3581.9058
2021-03-24 14:50:00,236.0,236.12,235.82,235.82,2177.659247102267,220.921,221.0333,220.7525,220.7525,2177.6592
2021-03-24 14:55:00,235.78,236.24,235.77,236.01,4511.231921222689,220.715,221.1456,220.7057,220.9303,4511.2319
2021-03-24 15:00:00,236.06,236.14,235.85,236.01,5022.053543953226,220.9771,221.052,220.7806,220.9303,5022.0535
2021-03-24 15:05:00,236.02,236.11,235.91,236.11,2769.514822033029,220.9397,221.0239,220.8367,221.0239,2769.5148
2021-03-24 15:10:00,236.09,236.12,235.8,235.95,4461.996102164324,221.0052,221.0333,220.7337,220.8742,4461.9961
2021-03-24 15:15:00,235.89,236.05,235.81,235.95,4404.554313262898,220.818,220.9678,220.7431,220.8742,4404.5543
2021-03-24 15:20:00,235.88,235.97,235.51,235.88,4277.361780695455,220.8086,220.8929,220.4623,220.8086,4277.3618
2021-03-24 15:25:00,236.0,236.16,235.7,235.77,4285.5677505385165,220.921,221.0707,220.6401,220.7057,4285.5678
2021-03-24 15:30:00,235.66,235.92,235.65,235.78,6159.606113447533,220.6027,220.8461,220.5933,220.715,6159.6061
2021-03-24 15:35:00,235.79,236.1,235.7,235.7,9342.49666632475,220.7244,221.0146,220.6401,220.6401,9342.4967
2021-03-24 15:40:00,235.68,235.78,235.49,235.62,8862.447430505692,220.6214,220.715,220.4436,220.5652,8862.4474
2021-03-24 15:45:00,235.54,236.08,235.48,236.04,7445.891886347317,220.4904,220.9959,220.4342,220.9584,7445.8919
2021-03-24 15:50:00,236.02,236.08,235.63,235.82,19431.73658836804,220.9397,220.9959,220.5746,220.7525,19431.7366
2021-03-24 15:55:00,235.89,235.93,235.64,235.64,46975.0743666017,220.818,220.8554,220.584,220.584,46975.0744
2021-03-25 09:30:00,237.53,237.53,236.24,236.68,53617.80695455944,222.3532,222.3532,221.1456,221.5575,53617.807
2021-03-25 09:35:00,236.68,237.08,236.38,236.79,21960.201046261154,221.5575,221.932,221.2767,221.6605,21960.201
2021-03-25 09:40:00,236.73,236.73,234.45,234.45,4410.708790645194,221.6043,221.6043,219.47,219.47,4410.7088
2021-03-25 09:45:00,234.2,234.77,233.67,234.5,7576.161657605908,219.236,219.7696,218.7398,219.5168,7576.1617
2021-03-25 09:50:00,234.34,234.45,233.68,234.33,12323.315211816596,219.367,219.47,218.7492,219.3577,12323.3152
2021-03-25 09:55:00,234.18,234.4,233.95,233.96,6255.0005128731145,219.2173,219.4232,219.002,219.0113,6255.0005
2021-03-25 10:00:00,234.1,234.27,233.54,233.54,9387.629500461586,219.1424,219.3015,218.6181,218.6181,9387.6295
2021-03-25 10:05:00,233.65,233.93,233.3,233.47,4827.161760180531,218.7211,218.9832,218.3935,218.5526,4827.1618
2021-03-25 10:10:00,233.38,233.68,233.27,233.55,5073.340855472356,218.4684,218.7492,218.3654,218.6275,5073.3409
2021-03-25 10:15:00,233.55,233.55,233.09,233.44,8153.656785311314,218.6275,218.6275,218.1969,218.5245,8153.6568
2021-03-25 10:20:00,233.51,233.53,232.89,233.03,16518.617294081443,218.5901,218.6088,218.0097,218.1407,16518.6173
2021-03-25 10:25:00,233.01,233.22,232.87,233.22,9142.476151400144,218.122,218.3186,217.991,218.3186,9142.4762
2021-03-25 10:30:00,233.19,233.51,232.89,233.08,4303.005436455021,218.2905,218.5901,218.0097,218.1875,4303.0054
2021-03-25 10:35:00,232.99,233.14,232.8,232.95,13143.91219612268,218.1033,218.2437,217.9254,218.0658,13143.9122
2021-03-25 10:40:00,232.97,233.24,232.8,232.97,12334.598420350803,218.0846,218.3373,217.9254,218.0846,12334.5984
2021-03-25 10:45:00,232.97,233.08,232.66,232.89,16302.184839470714,218.0846,218.1875,217.7944,218.0097,16302.1848
2021-03-25 10:50:00,233.03,233.29,233.0,233.11,5880.603138783465,218.1407,218.3841,218.1126,218.2156,5880.6031
2021-03-25 10:55:00,233.04,233.41,232.77,233.33,13301.8771156016,218.1501,218.4965,217.8973,218.4216,13301.8771
2021-03-25 11:00:00,233.36,233.69,233.15,233.15,5366.70427736178,218.4496,218.7586,218.2531,218.2531,5366.7043
2021-03-25 11:05:00,233.07,234.01,233.07,233.82,7769.001948917838,218.1782,219.0581,218.1782,218.8803,7769.0019
2021-03-25 11:10:00,233.98,234.7,233.98,234.51,7789.516873525489,219.03,219.704,219.03,219.5262,7789.5169
2021-03-25 11:15:00,234.47,234.76,234.23,234.65,5369.781516052928,219.4887,219.7602,219.2641,219.6572,5369.7815
2021-03-25 11:20:00,234.69,234.82,234.17,234.17,7038.670632885423,219.6947,219.8164,219.2079,219.2079,7038.6706
2021-03-25 11:25:00,233.99,234.26,233.91,234.26,5891.886347317673,219.0394,219.2921,218.9645,219.2921,5891.8863
2021-03-25 11:30:00,234.14,234.26,233.96,234.1,4819.981536567853,219.1798,219.2921,219.0113,219.1424,4819.9815
2021-03-25 11:35:00,234.02,234.02,233.5,233.5,4254.795363627039,219.0675,219.0675,218.5807,218.5807,4254.7954
2021-03-25 11:40:00,233.42,233.42,232.72,232.77,7967.996717612063,218.5058,218.5058,217.8505,217.8973,7967.9967
2021-03-25 11:45:00,232.75,232.92,232.57,232.69,4477.382295620064,217.8786,218.0378,217.7101,217.8225,4477.3823
2021-03-25 11:50:00,232.66,232.81,232.59,232.66,4001.436044722536,217.7944,217.9348,217.7288,217.7944,4001.436
2021-03-25 11:55:00,232.75,233.06,232.75,233.05,3882.4494819981537,217.8786,218.1688,217.8786,218.1595,3882.4495
2021-03-25 12:00:00,233.01,233.2,232.7,233.09,11539.645091804286,218.122,218.2999,217.8318,218.1969,11539.6451
2021-03-25 12:05:00,233.07,233.23,232.92,233.13,3078.2644373781927,218.1782,218.328,218.0378,218.2343,3078.2644
2021-03-25 12:10:00,233.24,233.36,233.0,233.13,3181.8648066468354,218.3373,218.4496,218.1126,218.2343,3181.8648
2021-03-25 12:15:00,233.2,233.31,232.87,232.95,6372.961329367115,218.2999,218.4028,217.991,218.0658,6372.9613
2021-03-25 12:20:00,232.93,233.11,232.79,233.07,6943.276233459842,218.0471,218.2156,217.9161,218.1782,6943.2762
2021-03-25 12:25:00,233.07,233.37,232.81,232.92,6761.719150682121,218.1782,218.459,217.9348,218.0378,6761.7192
2021-03-25 12:30:00,232.93,233.39,232.92,233.08,6564.775874448661,218.0471,218.4777,218.0378,218.1875,6564.7759
2021-03-25 12:35:00,233.13,233.18,232.9,232.98,5350.292337675659,218.2343,218.2811,218.019,218.0939,5350.2923
2021-03-25 12:40:00,232.98,233.1,232.87,232.94,2718.227510513899,218.0939,218.2063,217.991,218.0565,2718.2275
2021-03-25 12:45:00,232.98,233.15,232.85,232.87,5438.506513488563,218.0939,218.2531,217.9722,217.991,5438.5065
2021-03-25 12:50:00,232.91,232.99,232.83,232.9,3108.011078059288,218.0284,218.1033,217.9535,218.019,3108.0111
2021-03-25 12:55:00,232.9,233.14,232.81,232.85,3554.2106882757203,218.019,218.2437,217.9348,217.9722,3554.2107
2021-03-25 13:00:00,232.81,233.25,232.79,233.23,4513.283413683455,217.9348,218.3467,217.9161,218.328,4513.2834
2021-03-25 13:05:00,233.2,233.36,233.17,233.24,2581.8032618730126,218.2999,218.4496,218.2718,218.3373,2581.8033
2021-03-25 13:10:00,233.28,233.42,233.18,233.42,2682.326392450508,218.3748,218.5058,218.2811,218.5058,2682.3264
2021-03-25 13:15:00,233.28,233.49,233.21,233.35,13204.431223715252,218.3748,218.5713,218.3092,218.4403,13204.4312
2021-03-25 13:20:00,233.33,233.57,233.29,233.36,5405.68263411632,218.4216,218.6462,218.3841,218.4496,5405.6826
2021-03-25 13:25:00,233.5,233.6,233.36,233.48,2565.39132218689,218.5807,218.6743,218.4496,218.562,2565.3913
2021-03-25 13:30:00,233.52,233.94,233.52,233.89,6517.5915478510615,218.5994,218.9926,218.5994,218.9458,6517.5915
2021-03-25 13:35:00,233.79,233.83,233.62,233.64,5720.586726843779,218.8522,218.8896,218.693,218.7118,5720.5867
2021-03-25 13:40:00,233.69,234.29,233.65,233.95,9727.151502718229,218.7586,219.3202,218.7211,219.002,9727.1515
2021-03-25 13:45:00,234.0,234.1,233.67,233.88,6470.407221253462,219.0488,219.1424,218.7398,218.9364,6470.4072
2021-03-25 13:50:00,233.85,234.02,233.77,233.88,6154.47738229562,218.9083,219.0675,218.8335,218.9364,6154.4774
2021-03-25 13:55:00,233.89,234.27,233.88,234.23,5665.196430403118,218.9458,219.3015,218.9364,219.2641,5665.1964
2021-03-25 14:00:00,234.16,234.33,233.86,234.33,5407.734126577085,219.1985,219.3577,218.9177,219.3577,5407.7341
2021-03-25 14:05:00,234.23,234.4,234.2,234.3,4536.875576982255,219.2641,219.4232,219.236,219.3296,4536.8756
2021-03-25 14:10:00,234.32,234.4,234.15,234.15,4252.7438711662735,219.3483,219.4232,219.1892,219.1892,4252.7439
2021-03-25 14:15:00,234.22,234.49,234.19,234.49,7616.165760590829,219.2547,219.5074,219.2266,219.5074,7616.1658
2021-03-25 14:20:00,234.46,234.7,234.44,234.58,4406.605805723664,219.4794,219.704,219.4606,219.5917,4406.6058
2021-03-25 14:25:00,234.61,234.75,234.36,234.55,6608.882962355113,219.6198,219.7508,219.3858,219.5636,6608.883
2021-03-25 14:30:00,234.59,234.76,234.37,234.75,6416.042671043184,219.6011,219.7602,219.3951,219.7508,6416.0427
2021-03-25 14:35:00,234.69,235.1,234.69,234.98,10494.409683044414,219.6947,220.0785,219.6947,219.9661,10494.4097
2021-03-25 14:40:00,235.04,235.66,235.04,235.65,14922.556159606112,220.0223,220.6027,220.0223,220.5933,14922.5562
2021-03-25 14:45:00,235.68,235.74,235.46,235.72,14824.084521489383,220.6214,220.6776,220.4155,220.6589,14824.0845
2021-03-25 14:50:00,235.71,235.84,235.55,235.57,7894.142989024515,220.6495,220.7712,220.4997,220.5184,7894.143
2021-03-25 14:55:00,235.6,235.65,235.41,235.52,15187.198687044824,220.5465,220.5933,220.3687,220.4716,15187.1987
2021-03-25 15:00:00,235.53,235.7,235.48,235.59,8186.480664683557,220.481,220.6401,220.4342,220.5372,8186.4807
2021-03-25 15:05:00,235.57,235.58,235.46,235.53,11442.19919991794,220.5184,220.5278,220.4155,220.481,11442.1992
2021-03-25 15:10:00,235.57,235.85,235.57,235.69,8229.562006359627,220.5184,220.7806,220.5184,220.6308,8229.562
2021-03-25 15:15:00,235.8,235.93,235.74,235.93,7912.606421171402,220.7337,220.8554,220.6776,220.8554,7912.6064
2021-03-25 15:20:00,235.92,235.92,235.47,235.53,8209.047081751974,220.8461,220.8461,220.4248,220.481,8209.0471
2021-03-25 15:25:00,235.39,235.47,235.16,235.43,6817.109447122782,220.3499,220.4248,220.1346,220.3874,6817.1094
2021-03-25 15:30:00,235.47,235.93,235.46,235.93,15627.24381987896,220.4248,220.8554,220.4155,220.8554,15627.2438
2021-03-25 15:35:00,235.93,235.93,235.59,235.59,12206.38014155298,220.8554,220.8554,220.5372,220.5372,12206.3801
2021-03-25 15:40:00,235.67,235.67,235.39,235.57,8541.388860395939,220.6121,220.6121,220.3499,220.5184,8541.3889
2021-03-25 15:45:00,235.58,235.79,235.35,235.55,19654.32352036106,220.5278,220.7244,220.3125,220.4997,19654.3235
2021-03-25 15:50:00,235.68,236.21,235.58,236.06,27635.6549389681,220.6214,221.1175,220.5278,220.9771,27635.6549
2021-03-25 15:55:00,236.0,236.25,235.74,235.74,61449.37942353061,220.921,221.155,220.6776,220.6776,61449.3794
2021-03-26 09:30:00,236.11,236.11,235.32,235.66,17372.03815775977,221.0239,221.0239,220.2844,220.6027,17372.0382
2021-03-26 09:35:00,235.79,236.33,235.78,236.23,8535.234383013641,220.7244,221.2299,220.715,221.1363,8535.2344
2021-03-26 09:40:00,236.37,236.96,236.35,236.35,3827.059185557493,221.2673,221.8196,221.2486,221.2486,3827.0592
2021-03-26 09:45:00,236.42,236.44,236.08,236.24,4201.456559647143,221.3141,221.3329,220.9959,221.1456,4201.4566
2021-03-26 09:50:00,236.37,236.62,236.13,236.3,5343.11211406298,221.2673,221.5014,221.0427,221.2018,5343.1121
2021-03-26 09:55:00,236.29,236.32,235.76,236.23,9025.541081136527,221.1924,221.2205,220.6963,221.1363,9025.5411
2021-03-26 10:00:00,236.29,236.3,235.28,235.69,4913.32444353267,221.1924,221.2018,220.247,220.6308,4913.3244
2021-03-26 10:05:00,235.68,235.76,235.45,235.6,5543.132628987588,220.6214,220.6963,220.4061,220.5465,5543.1326
2021-03-26 10:10:00,235.58,235.58,235.15,235.52,5727.7669504564565,220.5278,220.5278,220.1253,220.4716,5727.767
2021-03-26 10:15:00,235.5,235.66,234.91,235.01,3496.7688993742945,220.4529,220.6027,219.9006,219.9942,3496.7689
2021-03-26 10:20:00,234.97,234.97,234.23,234.24,5290.799056313468,219.9568,219.9568,219.2641,219.2734,5290.7991
2021-03-26 10:25:00,234.27,234.27,233.42,233.42,6520.668786542209,219.3015,219.3015,218.5058,218.5058,6520.6688
2021-03-26 10:30:00,233.5,233.69,233.45,233.67,4923.581905836496,218.5807,218.7586,218.5339,218.7398,4923.5819
2021-03-26 10:35:00,233.72,233.74,233.26,233.32,7018.155708277772,218.7866,218.8054,218.356,218.4122,7018.1557
2021-03-26 10:40:00,233.36,233.59,233.27,233.31,2954.149143501897,218.4496,218.665,218.3654,218.4028,2954.1491
2021-03-26 10:45:00,233.39,233.73,233.39,233.58,2041.2349984613809,218.4777,218.796,218.4777,218.6556,2041.235
2021-03-26 10:50:00,233.65,234.28,233.65,234.26,4281.464765616986,218.7211,219.3109,218.7211,219.2921,4281.4648
2021-03-26 10:55:00,234.35,234.35,233.88,233.88,4735.87034567648,219.3764,219.3764,218.9364,218.9364,4735.8703
2021-03-26 11:00:00,234.07,234.32,234.07,234.22,4040.4144014770745,219.1143,219.3483,219.1143,219.2547,4040.4144
2021-03-26 11:05:00,234.16,234.21,234.03,234.11,1743.7685916504256,219.1985,219.2453,219.0768,219.1517,1743.7686
2021-03-26 11:10:00,234.14,234.74,234.07,234.49,7206.89301466817,219.1798,219.7415,219.1143,219.5074,7206.893
2021-03-26 11:15:00,234.44,234.44,234.15,234.27,5764.693814750231,219.4606,219.4606,219.1892,219.3015,5764.6938
2021-03-26 11:20:00,234.16,234.16,233.86,234.05,2444.3532670017435,219.1985,219.1985,218.9177,219.0956,2444.3533
2021-03-26 11:25:00,234.15,234.15,233.7,233.86,3341.8812185865218,219.1892,219.1892,218.7679,218.9177,3341.8812
2021-03-26 11:30:00,234.01,234.13,233.8,233.99,1765.3092624884605,219.0581,219.1704,218.8615,219.0394,1765.3093
2021-03-26 11:35:00,234.05,234.33,234.03,234.25,5359.524053749103,219.0956,219.3577,219.0768,219.2828,5359.5241
2021-03-26 11:40:00,234.24,234.45,234.17,234.4,4457.893117242794,219.2734,219.47,219.2079,219.4232,4457.8931
2021-03-26 11:45:00,234.34,234.47,234.25,234.38,2799.2614627141243,219.367,219.4887,219.2828,219.4045,2799.2615
2021-03-26 11:50:00,234.4,234.76,234.28,234.63,2671.043183916299,219.4232,219.7602,219.3109,219.6385,2671.0432
2021-03-26 11:55:00,234.6,235.0,234.44,234.79,4559.441994050671,219.6104,219.9849,219.4606,219.7883,4559.442
2021-03-26 12:00:00,234.87,235.14,234.73,235.05,7170.99189660478,219.8632,220.1159,219.7321,220.0317,7170.9919
2021-03-26 12:05:00,235.08,235.08,234.69,234.75,3487.537183300851,220.0598,220.0598,219.6947,219.7508,3487.5372
2021-03-26 12:10:00,234.72,234.76,234.54,234.54,3081.3416760693403,219.7228,219.7602,219.5543,219.5543,3081.3417
2021-03-26 12:15:00,234.6,234.94,234.6,234.67,3347.0099497384344,219.6104,219.9287,219.6104,219.6759,3347.0099
2021-03-26 12:20:00,234.77,235.0,234.71,234.93,3301.8771156016,219.7696,219.9849,219.7134,219.9193,3301.8771
2021-03-26 12:25:00,234.96,235.01,234.68,235.0,3151.092419735357,219.9474,219.9942,219.6853,219.9849,3151.0924
2021-03-26 12:30:00,235.02,235.07,234.8,235.0,5704.174787157657,220.0036,220.0504,219.7976,219.9849,5704.1748
2021-03-26 12:35:00,235.01,235.14,234.87,234.95,7225.356446815058,219.9942,220.1159,219.8632,219.9381,7225.3564
2021-03-26 12:40:00,234.87,235.11,234.8,234.99,6328.854241460663,219.8632,220.0878,219.7976,219.9755,6328.8542
2021-03-26 12:45:00,234.99,235.27,234.92,235.26,27039.696379115805,219.9755,220.2376,219.91,220.2282,27039.6964
2021-03-26 12:50:00,235.26,235.79,235.21,235.78,2638.219304544056,220.2282,220.7244,220.1814,220.715,2638.2193
2021-03-26 12:55:00,235.76,236.22,235.76,235.92,4607.652066878654,220.6963,221.1269,220.6963,220.8461,4607.6521
2021-03-26 13:00:00,235.93,235.97,235.63,235.72,4675.351318083905,220.8554,220.8929,220.5746,220.6589,4675.3513
2021-03-26 13:05:00,235.81,236.17,235.7,236.13,4786.131910965227,220.7431,221.0801,220.6401,221.0427,4786.1319
2021-03-26 13:10:00,236.07,236.16,235.86,235.88,2262.796184224023,220.9865,221.0707,220.7899,220.8086,2262.7962
2021-03-26 13:15:00,235.84,235.92,235.7,235.7,3182.890552877218,220.7712,220.8461,220.6401,220.6401,3182.8906
2021-03-26 13:20:00,235.81,236.3,235.75,236.28,6083.70089239922,220.7431,221.2018,220.6869,221.1831,6083.7009
2021-03-26 13:25:00,236.19,236.4,236.05,236.05,2495.640578520874,221.0988,221.2954,220.9678,220.9678,2495.6406
2021-03-26 13:30:00,236.13,236.23,236.11,236.15,3504.974869217356,221.0427,221.1363,221.0239,221.0614,3504.9749
2021-03-26 13:35:00,236.1,236.12,235.85,235.96,4195.302082264848,221.0146,221.0333,220.7806,220.8835,4195.3021
2021-03-26 13:40:00,235.94,235.94,235.58,235.73,3971.68940404144,220.8648,220.8648,220.5278,220.6682,3971.6894
2021-03-26 13:45:00,235.73,236.05,235.65,236.02,4483.536773002359,220.6682,220.9678,220.5933,220.9397,4483.5368
2021-03-26 13:50:00,236.12,236.45,235.96,236.45,2769.514822033029,221.0333,221.3422,220.8835,221.3422,2769.5148
2021-03-26 13:55:00,236.32,236.35,236.17,236.2,3196.225253872192,221.2205,221.2486,221.0801,221.1082,3196.2253
2021-03-26 14:00:00,236.35,236.55,236.33,236.5,3691.660683146989,221.2486,221.4358,221.2299,221.389,3691.6607
2021-03-26 14:05:00,236.6,236.66,236.44,236.58,2413.580880090265,221.4826,221.5388,221.3329,221.4639,2413.5809
2021-03-26 14:10:00,236.62,236.7,235.95,235.99,6346.291927377167,221.5014,221.5762,220.8742,220.9116,6346.2919
2021-03-26 14:15:00,235.96,236.55,235.96,236.46,9546.62016617089,220.8835,221.4358,220.8835,221.3516,9546.6202
2021-03-26 14:20:00,236.48,237.23,236.48,237.23,6610.934454815878,221.3703,222.0724,221.3703,222.0724,6610.9345
2021-03-26 14:25:00,237.23,237.37,237.0,237.37,7646.938147502307,222.0724,222.2034,221.8571,222.2034,7646.9381
2021-03-26 14:30:00,237.34,237.72,237.18,237.72,10785.721612473071,222.1753,222.5311,222.0256,222.5311,10785.7216
2021-03-26 14:35:00,237.76,237.81,237.39,237.51,10217.45820084111,222.5685,222.6153,222.2222,222.3345,10217.4582
2021-03-26 14:40:00,237.54,237.56,237.15,237.4,8054.159400964201,222.3626,222.3813,221.9975,222.2315,8054.1594
2021-03-26 14:45:00,237.38,237.49,236.57,236.6,7282.798235716484,222.2128,222.3158,221.4545,221.4826,7282.7982
2021-03-26 14:50:00,236.61,237.27,236.61,237.12,11247.307416145246,221.492,222.1098,221.492,221.9694,11247.3074
2021-03-26 14:55:00,237.18,237.32,236.94,237.2,7068.41727356652,222.0256,222.1566,221.8009,222.0443,7068.4173
2021-03-26 15:00:00,237.17,237.49,237.17,237.36,4772.797209970253,222.0162,222.3158,222.0162,222.1941,4772.7972
2021-03-26 15:05:00,237.32,237.39,237.04,237.04,7985.434403528567,222.1566,222.2222,221.8945,221.8945,7985.4344
2021-03-26 15:10:00,237.09,237.55,237.02,237.14,4472.25356446815,221.9413,222.3719,221.8758,221.9881,4472.2536
2021-03-26 15:15:00,237.18,237.32,237.02,237.32,8599.856395527746,222.0256,222.1566,221.8758,222.1566,8599.8564
2021-03-26 15:20:00,237.45,237.69,237.37,237.68,10467.740281054466,222.2783,222.503,222.2034,222.4936,10467.7403
2021-03-26 15:25:00,237.74,238.13,237.57,238.05,16483.741922248435,222.5498,222.9149,222.3907,222.84,16483.7419
2021-03-26 15:30:00,238.05,238.68,237.94,238.59,21398.092112011487,222.84,223.4297,222.737,223.3455,21398.0921
2021-03-26 15:35:00,238.56,238.69,238.36,238.41,12203.302902861831,223.3174,223.4391,223.1302,223.177,12203.3029
2021-03-26 15:40:00,238.46,238.55,238.19,238.23,20783.67012001231,223.2238,223.308,222.971,223.0085,20783.6701
2021-03-26 15:45:00,238.26,238.68,238.26,238.54,19258.385475433377,223.0366,223.4297,223.0366,223.2987,19258.3855
2021-03-26 15:50:00,238.37,238.37,237.96,238.29,27593.59934352241,223.1395,223.1395,222.7557,223.0646,27593.5993
2021-03-26 15:55:00,238.33,239.18,238.32,238.97,98109.54969740486,223.1021,223.8978,223.0927,223.7012,98109.5497
2021-03-29 09:30:00,239.5,239.5,238.25,238.26,18934.24966663248,224.1973,224.1973,223.0272,223.0366,18934.2497
2021-03-29 09:35:00,238.12,238.12,237.43,237.58,4102.984921530413,222.9055,222.9055,222.2596,222.4,4102.9849
2021-03-29 09:40:00,237.8,239.01,237.54,239.01,4365.57595650836,222.606,223.7386,222.3626,223.7386,4365.576
2021-03-29 09:45:00,239.14,239.14,238.58,238.92,3097.753615755462,223.8603,223.8603,223.3361,223.6544,3097.7536
2021-03-29 09:50:00,238.96,238.96,238.12,238.67,7714.637398707559,223.6918,223.6918,222.9055,223.4204,7714.6374
2021-03-29 09:55:00,238.46,238.46,237.77,237.77,5649.810236947379,223.2238,223.2238,222.5779,222.5779,5649.8102
2021-03-29 10:00:00,238.43,238.43,237.96,238.37,4205.559544568673,223.1957,223.1957,222.7557,223.1395,4205.5595
2021-03-29 10:05:00,238.27,238.68,238.27,238.58,4205.559544568673,223.0459,223.4297,223.0459,223.3361,4205.5595
2021-03-29 10:10:00,238.68,238.83,238.43,238.68,2950.046158580367,223.4297,223.5701,223.1957,223.4297,2950.0462
2021-03-29 10:15:00,238.87,238.89,238.52,238.58,3770.64314288645,223.6076,223.6263,223.28,223.3361,3770.6431
2021-03-29 10:20:00,238.57,239.13,238.49,238.84,6975.074366601702,223.3268,223.851,223.2519,223.5795,6975.0744
2021-03-29 10:25:00,238.89,239.76,238.88,239.18,7732.075084624063,223.6263,224.4407,223.617,223.8978,7732.0751
2021-03-29 10:30:00,238.99,238.99,238.34,238.66,6084.726638629602,223.7199,223.7199,223.1115,223.411,6084.7266
2021-03-29 10:35:00,238.68,238.7,238.53,238.58,989.845112319212,223.4297,223.4485,223.2893,223.3361,989.8451
2021-03-29 10:40:00,238.41,238.41,238.03,238.37,2831.059595855985,223.177,223.177,222.8213,223.1395,2831.0596
2021-03-29 10:45:00,238.17,238.28,238.06,238.1,2595.1379628679865,222.9523,223.0553,222.8493,222.8868,2595.138
2021-03-29 10:50:00,238.23,238.49,238.12,238.47,6174.992306903272,223.0085,223.2519,222.9055,223.2331,6174.9923
2021-03-29 10:55:00,238.43,238.43,237.8,238.37,18556.77505385168,223.1957,223.1957,222.606,223.1395,18556.7751
2021-03-29 11:00:00,238.26,238.85,238.24,238.75,3744.999487126885,223.0366,223.5889,223.0178,223.4953,3744.9995
2021-03-29 11:05:00,238.75,239.04,238.5,238.73,6718.637809006052,223.4953,223.7667,223.2612,223.4765,6718.6378
2021-03-29 11:10:00,238.95,239.23,238.89,239.19,9094.26607857216,223.6825,223.9446,223.6263,223.9071,9094.2661
2021-03-29 11:15:00,239.24,239.76,239.11,239.72,7795.671350907785,223.954,224.4407,223.8323,224.4033,7795.6714
2021-03-29 11:20:00,239.72,239.93,239.58,239.91,4008.6162683352136,224.4033,224.5999,224.2722,224.5811,4008.6163
2021-03-29 11:25:00,239.84,240.42,239.84,240.37,10446.199610216432,224.5156,225.0586,224.5156,225.0117,10446.1996
2021-03-29 11:30:00,240.33,240.9,240.31,240.71,7287.926966868396,224.9743,225.5079,224.9556,225.33,7287.927
2021-03-29 11:35:00,240.7,240.92,240.46,240.92,3116.217047902349,225.3207,225.5266,225.096,225.5266,3116.217
2021-03-29 11:40:00,240.95,241.0,240.68,240.89,5447.738229562006,225.5547,225.6015,225.3019,225.4985,5447.7382
2021-03-29 11:45:00,240.95,241.11,240.85,241.1,4384.039388655247,225.5547,225.7045,225.4611,225.6951,4384.0394
2021-03-29 11:50:00,241.11,241.14,240.52,240.52,5756.487844907169,225.7045,225.7326,225.1522,225.1522,5756.4878
2021-03-29 11:55:00,240.52,240.83,240.42,240.83,3134.6804800492355,225.1522,225.4424,225.0586,225.4424,3134.6805
2021-03-29 12:00:00,240.81,240.81,240.48,240.69,2441.276028310596,225.4236,225.4236,225.1147,225.3113,2441.276
2021-03-29 12:05:00,240.63,240.7,240.33,240.34,4990.255410811365,225.2551,225.3207,224.9743,224.9837,4990.2554
2021-03-29 12:10:00,240.33,240.33,240.02,240.2,2772.592060724177,224.9743,224.9743,224.6841,224.8526,2772.5921
2021-03-29 12:15:00,240.2,240.52,240.1,240.52,3355.215919581495,224.8526,225.1522,224.759,225.1522,3355.2159
2021-03-29 12:20:00,240.63,240.63,240.21,240.33,1996.102164324546,225.2551,225.2551,224.862,224.9743,1996.1022
2021-03-29 12:25:00,240.34,241.1,240.24,241.01,10138.47574110165,224.9837,225.6951,224.8901,225.6109,10138.4757
2021-03-29 12:30:00,241.03,241.03,240.6,240.79,3026.977125859062,225.6296,225.6296,225.2271,225.4049,3026.9771
2021-03-29 12:35:00,240.91,241.2,240.73,240.74,3899.8871679146578,225.5172,225.7887,225.3487,225.3581,3899.8872
2021-03-29 12:40:00,240.7,241.28,240.7,240.86,2213.560365165658,225.3207,225.8636,225.3207,225.4704,2213.5604
2021-03-29 12:45:00,240.96,241.18,240.91,241.09,1978.6644784080413,225.5641,225.77,225.5172,225.6857,1978.6645
2021-03-29 12:50:00,241.29,241.41,241.08,241.27,2590.0092317160734,225.873,225.9853,225.6764,225.8542,2590.0092
2021-03-29 12:55:00,241.31,241.41,241.09,241.1,4819.981536567853,225.8917,225.9853,225.6857,225.6951,4819.9815
2021-03-29 13:00:00,241.03,241.38,241.03,241.26,3396.2457687967994,225.6296,225.9572,225.6296,225.8449,3396.2458
2021-03-29 13:05:00,241.3,241.38,241.02,241.02,5290.799056313468,225.8823,225.9572,225.6202,225.6202,5290.7991
2021-03-29 13:10:00,241.06,241.39,241.05,241.22,3059.8010052313057,225.6577,225.9666,225.6483,225.8074,3059.801
2021-03-29 13:15:00,241.2,241.37,241.06,241.3,3939.89127089958,225.7887,225.9479,225.6577,225.8823,3939.8913
2021-03-29 13:20:00,241.34,241.41,241.15,241.15,1641.1939686121652,225.9198,225.9853,225.7419,225.7419,1641.194
2021-03-29 13:25:00,241.11,241.18,240.73,241.03,3318.2890552877216,225.7045,225.77,225.3487,225.6296,3318.2891
2021-03-29 13:30:00,241.12,241.37,240.99,241.29,8431.634013744999,225.7138,225.9479,225.5921,225.873,8431.634
2021-03-29 13:35:00,241.26,241.26,240.95,241.01,3700.8923992204327,225.8449,225.8449,225.5547,225.6109,3700.8924
2021-03-29 13:40:00,241.07,241.18,240.95,241.04,2970.561083188019,225.667,225.77,225.5547,225.6389,2970.5611
2021-03-29 13:45:00,241.01,241.47,241.0,241.47,3161.349882039184,225.6109,226.0415,225.6015,226.0415,3161.3499
2021-03-29 13:50:00,241.3,241.39,241.16,241.33,2254.590214380962,225.8823,225.9666,225.7513,225.9104,2254.5902
2021-03-29 13:55:00,241.39,241.39,241.06,241.07,2952.0976510411324,225.9666,225.9666,225.6577,225.667,2952.0977
2021-03-29 14:00:00,241.03,241.06,240.72,240.91,4292.747974151195,225.6296,225.6577,225.3394,225.5172,4292.748
2021-03-29 14:05:00,241.0,241.2,240.95,241.08,3895.784182993127,225.6015,225.7887,225.5547,225.6764,3895.7842
2021-03-29 14:10:00,241.04,241.16,240.65,240.85,5234.383013642425,225.6389,225.7513,225.2739,225.4611,5234.383
2021-03-29 14:15:00,240.85,240.93,240.72,240.89,5930.864704072213,225.4611,225.536,225.3394,225.4985,5930.8647
2021-03-29 14:20:00,240.87,241.06,240.77,241.05,7293.055698020309,225.4798,225.6577,225.3862,225.6483,7293.0557
2021-03-29 14:25:00,241.15,241.34,241.01,241.34,2991.076007795671,225.7419,225.9198,225.6109,225.9198,2991.076
2021-03-29 14:30:00,241.25,241.27,240.93,241.14,3391.1170376448863,225.8355,225.8542,225.536,225.7326,3391.117
2021-03-29 14:35:00,241.18,241.19,240.98,241.1,3429.069648169043,225.77,225.7794,225.5828,225.6951,3429.0696
2021-03-29 14:40:00,241.2,241.55,241.19,241.53,2574.6230382603344,225.7887,226.1164,225.7794,226.0976,2574.623
2021-03-29 14:45:00,241.65,241.94,241.65,241.81,5497.9997948507535,226.21,226.4814,226.21,226.3597,5497.9998
2021-03-29 14:50:00,241.78,242.12,241.76,241.99,3136.731972510001,226.3317,226.6499,226.3129,226.5282,3136.732
2021-03-29 14:55:00,242.1,242.1,241.57,241.89,5993.435224125551,226.6312,226.6312,226.1351,226.4346,5993.4352
2021-03-29 15:00:00,242.14,242.17,241.68,241.69,4670.222586931993,226.6687,226.6967,226.238,226.2474,4670.2226
2021-03-29 15:05:00,241.57,241.86,241.56,241.62,6538.106472458713,226.1351,226.4065,226.1257,226.1819,6538.1065
2021-03-29 15:10:00,241.62,241.63,241.25,241.34,2827.982357164837,226.1819,226.1912,225.8355,225.9198,2827.9824
2021-03-29 15:15:00,241.33,241.33,240.9,241.03,3810.647245871371,225.9104,225.9104,225.5079,225.6296,3810.6472
2021-03-29 15:20:00,241.1,241.13,240.87,241.12,6571.95609806134,225.6951,225.7232,225.4798,225.7138,6571.9561
2021-03-29 15:25:00,241.06,241.27,241.06,241.15,4098.881936608883,225.6577,225.8542,225.6577,225.7419,4098.8819
2021-03-29 15:30:00,241.09,241.41,241.04,241.12,8239.819468663452,225.6857,225.9853,225.6389,225.7138,8239.8195
2021-03-29 15:35:00,241.12,241.13,240.89,241.02,7416.145245666222,225.7138,225.7232,225.4985,225.6202,7416.1452
2021-03-29 15:40:00,240.99,241.05,240.82,240.83,7522.822853626013,225.5921,225.6483,225.433,225.4424,7522.8229
2021-03-29 15:45:00,240.92,241.07,240.68,240.97,7941.327315622115,225.5266,225.667,225.3019,225.5734,7941.3273
2021-03-29 15:50:00,241.12,241.13,240.78,241.03,14237.357677710534,225.7138,225.7232,225.3956,225.6296,14237.3577
2021-03-29 15:55:00,241.02,241.32,240.8,240.8,44904.092727459225,225.6202,225.9011,225.4143,225.4143,44904.0927
2021-03-30 09:30:00,239.95,241.66,239.95,240.34,23275.207713611653,224.6186,226.2193,224.6186,224.9837,23275.2077
2021-03-30 09:35:00,240.35,240.95,240.2,240.95,6278.592676171915,224.993,225.5547,224.8526,225.5547,6278.5927
2021-03-30 09:40:00,240.65,241.78,240.65,241.58,4687.660272848497,225.2739,226.3317,225.2739,226.1444,4687.6603
2021-03-30 09:45:00,241.78,241.82,241.21,241.78,5026.156528874756,226.3317,226.3691,225.7981,226.3317,5026.1565
2021-03-30 09:50:00,241.76,242.14,241.42,241.45,10565.186172940814,226.3129,226.6687,225.9947,226.0227,10565.1862
2021-03-30 09:55:00,241.38,241.51,240.38,240.38,5512.36024207611,225.9572,226.0789,225.0211,225.0211,5512.3602
2021-03-30 10:00:00,240.47,241.03,240.3,240.38,5232.33152118166,225.1054,225.6296,224.9462,225.0211,5232.3315
2021-03-30 10:05:00,240.48,240.71,240.25,240.52,14841.522207405887,225.1147,225.33,224.8994,225.1522,14841.5222
2021-03-30 10:10:00,240.33,240.81,240.33,240.79,2895.681608370089,224.9743,225.4236,224.9743,225.4049,2895.6816
2021-03-30 10:15:00,240.88,241.08,240.47,240.59,4205.559544568673,225.4892,225.6764,225.1054,225.2177,4205.5595
2021-03-30 10:20:00,240.48,240.58,240.16,240.4,8355.728792696687,225.1147,225.2083,224.8152,225.0398,8355.7288
2021-03-30 10:25:00,240.64,241.01,240.49,241.01,3489.5886757616163,225.2645,225.6109,225.1241,225.6109,3489.5887
2021-03-30 10:30:00,240.92,241.25,240.9,240.93,5992.4094778951685,225.5266,225.8355,225.5079,225.536,5992.4095
2021-03-30 10:35:00,240.89,240.96,240.24,240.24,4712.27818237768,225.4985,225.5641,224.8901,224.8901,4712.2782
2021-03-30 10:40:00,240.18,240.45,240.18,240.44,4136.834547133039,224.8339,225.0866,224.8339,225.0773,4136.8345
2021-03-30 10:45:00,240.39,240.51,240.23,240.25,3977.843881423736,225.0305,225.1428,224.8807,224.8994,3977.8439
2021-03-30 10:50:00,240.25,240.26,239.9,240.05,4000.410298492153,224.8994,224.9088,224.5718,224.7122,4000.4103
2021-03-30 10:55:00,240.08,240.25,239.87,240.15,3523.4383013642423,224.7403,224.8994,224.5437,224.8058,3523.4383
2021-03-30 11:00:00,240.2,240.33,240.0,240.18,5098.984511231921,224.8526,224.9743,224.6654,224.8339,5098.9845
2021-03-30 11:05:00,240.18,240.36,240.17,240.23,3660.888296235511,224.8339,225.0024,224.8245,224.8807,3660.8883
2021-03-30 11:10:00,240.27,240.55,240.22,240.47,8227.510513898862,224.9181,225.1802,224.8713,225.1054,8227.5105
2021-03-30 11:15:00,240.57,240.62,240.02,240.05,6323.725510308749,225.199,225.2458,224.6841,224.7122,6323.7255
2021-03-30 11:20:00,240.09,240.12,239.68,239.69,6515.540055390296,224.7496,224.7777,224.3658,224.3752,6515.5401
2021-03-30 11:25:00,239.63,239.81,239.49,239.51,5430.300543645501,224.319,224.4875,224.188,224.2067,5430.3005
2021-03-30 11:30:00,239.54,239.62,239.18,239.18,5598.5229254282485,224.2348,224.3097,223.8978,223.8978,5598.5229
2021-03-30 11:35:00,239.15,239.22,238.69,238.93,9590.72725407734,223.8697,223.9352,223.4391,223.6638,9590.7273
2021-03-30 11:40:00,238.96,239.18,238.94,239.06,4974.869217355626,223.6918,223.8978,223.6731,223.7855,4974.8692
2021-03-30 11:45:00,239.19,239.56,239.19,239.47,1670.9406092932609,223.9071,224.2535,223.9071,224.1693,1670.9406
2021-03-30 11:50:00,239.19,239.45,239.08,239.12,3723.45881628885,223.9071,224.1505,223.8042,223.8416,3723.4588
2021-03-30 11:55:00,239.1,239.2,238.91,239.2,4145.0405169761,223.8229,223.9165,223.645,223.9165,4145.0405
2021-03-30 12:00:00,239.1,239.1,238.82,239.09,3288.542414606626,223.8229,223.8229,223.5608,223.8135,3288.5424
2021-03-30 12:05:00,239.08,239.17,238.96,238.98,1860.7036619140424,223.8042,223.8884,223.6918,223.7106,1860.7037
2021-03-30 12:10:00,238.93,239.09,238.86,238.93,2461.790952918248,223.6638,223.8135,223.5982,223.6638,2461.791
2021-03-30 12:15:00,239.06,239.06,238.87,238.96,1589.9066570930352,223.7855,223.7855,223.6076,223.6918,1589.9067
2021-03-30 12:20:00,239.0,239.09,238.72,239.09,2894.655862139706,223.7293,223.8135,223.4672,223.8135,2894.6559
2021-03-30 12:25:00,239.22,239.41,239.09,239.09,2258.6931993024923,223.9352,224.1131,223.8135,223.8135,2258.6932
2021-03-30 12:30:00,239.06,239.24,239.04,239.16,3044.4148117755667,223.7855,223.954,223.7667,223.8791,3044.4148
2021-03-30 12:35:00,239.07,239.17,238.79,238.84,3968.612165350292,223.7948,223.8884,223.5327,223.5795,3968.6122
2021-03-30 12:40:00,238.83,238.88,238.66,238.88,2672.0689301466814,223.5701,223.617,223.411,223.617,2672.0689
2021-03-30 12:45:00,238.77,238.77,238.55,238.55,3084.418914760488,223.514,223.514,223.308,223.308,3084.4189
2021-03-30 12:50:00,238.63,238.63,238.41,238.47,2684.3778849112728,223.3829,223.3829,223.177,223.2331,2684.3779
2021-03-30 12:55:00,238.45,238.54,238.28,238.54,3485.485690840086,223.2144,223.2987,223.0553,223.2987,3485.4857
2021-03-30 13:00:00,238.52,238.55,238.1,238.1,3292.6453995281568,223.28,223.308,222.8868,222.8868,3292.6454
2021-03-30 13:05:00,238.12,238.41,237.99,238.36,4077.341265770848,222.9055,223.177,222.7838,223.1302,4077.3413
2021-03-30 13:10:00,238.41,238.64,238.39,238.61,3707.046876602728,223.177,223.3923,223.1583,223.3642,3707.0469
2021-03-30 13:15:00,238.68,238.74,238.59,238.59,4218.894245563647,223.4297,223.4859,223.3455,223.3455,4218.8942
2021-03-30 13:20:00,238.55,238.62,238.29,238.34,3432.1468868601905,223.308,223.3736,223.0646,223.1115,3432.1469
2021-03-30 13:25:00,238.38,238.63,238.29,238.29,1866.858139296338,223.1489,223.3829,223.0646,223.0646,1866.8581
2021-03-30 13:30:00,238.41,238.48,238.31,238.41,2254.590214380962,223.177,223.2425,223.0834,223.177,2254.5902
2021-03-30 13:35:00,238.52,238.6,238.42,238.48,3731.664786131911,223.28,223.3548,223.1863,223.2425,3731.6648
2021-03-30 13:40:00,238.45,238.59,238.27,238.43,5315.41696584265,223.2144,223.3455,223.0459,223.1957,5315.417
2021-03-30 13:45:00,238.33,238.6,238.33,238.52,1641.1939686121652,223.1021,223.3548,223.1021,223.28,1641.194
2021-03-30 13:50:00,238.59,238.59,238.48,238.53,2636.1678120832903,223.3455,223.3455,223.2425,223.2893,2636.1678
2021-03-30 13:55:00,238.57,238.58,238.34,238.34,3447.533080315929,223.3268,223.3361,223.1115,223.1115,3447.5331
2021-03-30 14:00:00,238.39,238.56,238.37,238.43,6716.586316545287,223.1583,223.3174,223.1395,223.1957,6716.5863
2021-03-30 14:05:00,238.42,239.03,238.41,239.01,2686.429377372038,223.1863,223.7574,223.177,223.7386,2686.4294
2021-03-30 14:10:00,239.06,239.18,238.94,239.18,1868.9096317571032,223.7855,223.8978,223.6731,223.8978,1868.9096
2021-03-30 14:15:00,239.08,239.19,238.92,239.09,3694.737921838137,223.8042,223.9071,223.6544,223.8135,3694.7379
2021-03-30 14:20:00,239.22,239.37,238.91,239.35,7525.900092317161,223.9352,224.0756,223.645,224.0569,7525.9001
2021-03-30 14:25:00,239.34,239.58,239.28,239.43,4210.688275720587,224.0476,224.2722,223.9914,224.1318,4210.6883
2021-03-30 14:30:00,239.33,239.55,239.3,239.45,5180.018463432147,224.0382,224.2441,224.0101,224.1505,5180.0185
2021-03-30 14:35:00,239.36,239.46,239.26,239.34,4985.126679659452,224.0663,224.1599,223.9727,224.0476,4985.1267
2021-03-30 14:40:00,239.32,239.39,239.16,239.16,3755.256949430711,224.0288,224.0944,223.8791,223.8791,3755.2569
2021-03-30 14:45:00,239.1,239.2,239.04,239.07,4192.2248435737,223.8229,223.9165,223.7667,223.7948,4192.2248
2021-03-30 14:50:00,239.06,239.21,239.06,239.18,2579.751769412247,223.7855,223.9259,223.7855,223.8978,2579.7518
2021-03-30 14:55:00,239.18,239.57,239.04,239.57,4884.603549081957,223.8978,224.2629,223.7667,224.2629,4884.6035
2021-03-30 15:00:00,239.47,239.61,239.29,239.46,4472.25356446815,224.1693,224.3003,224.0008,224.1599,4472.2536
2021-03-30 15:05:00,239.44,239.66,239.28,239.28,4990.255410811365,224.1412,224.3471,223.9914,223.9914,4990.2554
2021-03-30 15:10:00,239.38,239.44,239.27,239.36,4628.166991486306,224.085,224.1412,223.982,224.0663,4628.167
2021-03-30 15:15:00,239.3,239.33,239.14,239.3,3503.9491229869727,224.0101,224.0382,223.8603,224.0101,3503.9491
2021-03-30 15:20:00,239.27,239.45,239.23,239.44,3767.5659041953018,223.982,224.1505,223.9446,224.1412,3767.5659
2021-03-30 15:25:00,239.39,239.39,239.2,239.35,5618.012103805519,224.0944,224.0944,223.9165,224.0569,5618.0121
2021-03-30 15:30:00,239.3,239.31,239.01,239.11,9067.596676582214,224.0101,224.0195,223.7386,223.8323,9067.5967
2021-03-30 15:35:00,239.11,239.33,239.04,239.09,7233.562416658118,223.8323,224.0382,223.7667,223.8135,7233.5624
2021-03-30 15:40:00,239.14,239.32,238.99,239.01,5284.644578931172,223.8603,224.0288,223.7199,223.7386,5284.6446
2021-03-30 15:45:00,239.03,239.32,238.93,239.23,11391.937634629192,223.7574,224.0288,223.6638,223.9446,11391.9376
2021-03-30 15:50:00,239.16,239.18,238.92,238.94,24797.41511949944,223.8791,223.8978,223.6544,223.6731,24797.4151
2021-03-30 15:55:00,238.96,239.09,238.71,238.88,58630.62878243922,223.6918,223.8135,223.4578,223.617,58630.6288
2021-03-31 09:30:00,239.02,239.02,237.78,238.45,26364.755359524053,223.748,223.748,222.5872,223.2144,26364.7554
2021-03-31 09:35:00,238.76,239.62,238.76,239.09,6920.709816391424,223.5046,224.3097,223.5046,223.8135,6920.7098
2021-03-31 09:40:00,239.11,239.56,238.69,238.69,11185.762642322288,223.8323,224.2535,223.4391,223.4391,11185.7626
2021-03-31 09:45:00,238.47,238.81,238.29,238.68,5758.539337367935,223.2331,223.5514,223.0646,223.4297,5758.5393
2021-03-31 09:50:00,238.75,238.84,237.58,237.58,9430.710842137654,223.4953,223.5795,222.4,222.4,9430.7108
2021-03-31 09:55:00,237.65,237.67,236.98,237.02,11275.002564365575,222.4655,222.4843,221.8384,221.8758,11275.0026
2021-03-31 10:00:00,237.04,237.35,236.65,236.92,7882.859780490307,221.8945,222.1847,221.5294,221.7822,7882.8598
2021-03-31 10:05:00,236.92,237.12,236.26,237.12,11850.446199610216,221.7822,221.9694,221.1644,221.9694,11850.4462
2021-03-31 10:10:00,237.14,237.54,236.8,237.48,4095.804697917735,221.9881,222.3626,221.6699,222.3064,4095.8047
2021-03-31 10:15:00,237.48,237.94,237.39,237.92,6385.270284131706,222.3064,222.737,222.2222,222.7183,6385.2703
2021-03-31 10:20:00,237.85,238.28,237.83,237.83,5430.300543645501,222.6528,223.0553,222.634,222.634,5430.3005
2021-03-31 10:25:00,237.76,237.82,237.35,237.58,6916.606831469894,222.5685,222.6247,222.1847,222.4,6916.6068
2021-03-31 10:30:00,237.55,237.88,237.4,237.52,4738.947584367627,222.3719,222.6808,222.2315,222.3438,4738.9476
2021-03-31 10:35:00,237.56,237.71,237.33,237.41,2369.4737921838137,222.3813,222.5217,222.166,222.2409,2369.4738
2021-03-31 10:40:00,237.37,237.87,237.37,237.86,2461.790952918248,222.2034,222.6715,222.2034,222.6621,2461.791
2021-03-31 10:45:00,237.89,238.65,237.82,238.57,4008.6162683352136,222.6902,223.4016,222.6247,223.3268,4008.6163
2021-03-31 10:50:00,238.65,238.85,238.46,238.8,4101.95917530003,223.4016,223.5889,223.2238,223.5421,4101.9592
2021-03-31 10:55:00,238.81,238.81,238.42,238.5,4148.117755667247,223.5514,223.5514,223.1863,223.2612,4148.1178
2021-03-31 11:00:00,238.59,238.84,238.26,238.34,9273.771668889116,223.3455,223.5795,223.0366,223.1115,9273.7717
2021-03-31 11:05:00,238.27,238.33,238.06,238.12,2640.270797004821,223.0459,223.1021,222.8493,222.9055,2640.2708
2021-03-31 11:10:00,238.14,238.56,238.14,238.34,2932.608472663863,222.9242,223.3174,222.9242,223.1115,2932.6085
2021-03-31 11:15:00,238.34,238.47,238.14,238.25,6643.758334188122,223.1115,223.2331,222.9242,223.0272,6643.7583
2021-03-31 11:20:00,238.22,238.22,237.71,237.81,4801.518104420966,222.9991,222.9991,222.5217,222.6153,4801.5181
2021-03-31 11:25:00,237.87,238.34,237.79,238.34,4514.309159913837,222.6715,223.1115,222.5966,223.1115,4514.3092
2021-03-31 11:30:00,238.34,238.77,238.34,238.77,3888.603959380449,223.1115,223.514,223.1115,223.514,3888.604
2021-03-31 11:35:00,238.84,239.23,238.84,239.21,1693.507026361678,223.5795,223.9446,223.5795,223.9259,1693.507
2021-03-31 11:40:00,239.15,239.34,239.14,239.29,2360.2420761103704,223.8697,224.0476,223.8603,224.0008,2360.2421
2021-03-31 11:45:00,239.35,239.37,239.08,239.14,2579.751769412247,224.0569,224.0756,223.8042,223.8603,2579.7518
2021-03-31 11:50:00,239.14,239.3,239.1,239.11,2461.790952918248,223.8603,224.0101,223.8229,223.8323,2461.791
2021-03-31 11:55:00,239.18,239.2,238.98,239.12,3103.908093137757,223.8978,223.9165,223.7106,223.8416,3103.9081
2021-03-31 12:00:00,239.14,239.4,239.14,239.32,2359.216329879988,223.8603,224.1037,223.8603,224.0288,2359.2163
2021-03-31 12:05:00,239.37,239.43,239.2,239.2,2746.948404964612,224.0756,224.1318,223.9165,223.9165,2746.9484
2021-03-31 12:10:00,239.24,239.24,239.06,239.06,1250.384654836393,223.954,223.954,223.7855,223.7855,1250.3847
2021-03-31 12:15:00,239.24,239.24,238.98,239.0,3109.0368242896707,223.954,223.954,223.7106,223.7293,3109.0368
2021-03-31 12:20:00,239.06,239.24,238.99,238.99,3303.928608062365,223.7855,223.954,223.7199,223.7199,3303.9286
2021-03-31 12:25:00,239.07,239.14,238.78,239.12,2622.833111088317,223.7948,223.8603,223.5233,223.8416,2622.8331
2021-03-31 12:30:00,239.18,239.33,239.11,239.32,1993.0249256333984,223.8978,224.0382,223.8323,224.0288,1993.0249
2021-03-31 12:35:00,239.23,239.23,238.96,238.99,1421.6842753102885,223.9446,223.9446,223.6918,223.7199,1421.6843
2021-03-31 12:40:00,239.11,239.11,238.94,238.97,2525.3872192019694,223.8323,223.8323,223.6731,223.7012,2525.3872
2021-03-31 12:45:00,238.92,239.25,238.86,239.13,1747.871576571956,223.6544,223.9633,223.5982,223.851,1747.8716
2021-03-31 12:50:00,239.22,239.46,239.22,239.45,410.2984921530413,223.9352,224.1599,223.9352,224.1505,410.2985
2021-03-31 12:55:00,239.3,239.6,239.3,239.32,2230.998051082162,224.0101,224.2909,224.0101,224.0288,2230.9981
2021-03-31 13:00:00,239.3,239.58,239.27,239.33,1538.6193455739049,224.0101,224.2722,223.982,224.0382,1538.6193
2021-03-31 13:05:00,239.31,239.32,239.15,239.32,1604.2671043183916,224.0195,224.0288,223.8697,224.0288,1604.2671
2021-03-31 13:10:00,239.27,239.53,239.27,239.48,12720.279002974665,223.982,224.2254,223.982,224.1786,12720.279
2021-03-31 13:15:00,239.38,239.4,239.19,239.24,1488.357780285157,224.085,224.1037,223.9071,223.954,1488.3578
2021-03-31 13:20:00,239.18,239.18,238.98,238.98,999.0768283926556,223.8978,223.8978,223.7106,223.7106,999.0768
2021-03-31 13:25:00,238.97,239.22,238.94,239.17,3422.9151707867472,223.7012,223.9352,223.6731,223.8884,3422.9152
2021-03-31 13:30:00,238.99,239.12,238.94,238.94,1457.5853933736794,223.7199,223.8416,223.6731,223.6731,1457.5854
2021-03-31 13:35:00,238.88,239.04,238.83,238.83,2190.9939480972407,223.617,223.7667,223.5701,223.5701,2190.9939
2021-03-31 13:40:00,238.87,238.91,238.73,238.74,3615.7554620986766,223.6076,223.645,223.4765,223.4859,3615.7555
2021-03-31 13:45:00,238.74,238.8,238.34,238.61,5140.014360447225,223.4859,223.5421,223.1115,223.3642,5140.0144
2021-03-31 13:50:00,238.66,238.8,238.6,238.7,2991.076007795671,223.411,223.5421,223.3548,223.4485,2991.076
2021-03-31 13:55:00,238.62,238.68,238.5,238.64,2178.6849933326494,223.3736,223.4297,223.2612,223.3923,2178.685
2021-03-31 14:00:00,238.63,238.63,238.42,238.61,2053.543953225972,223.3829,223.3829,223.1863,223.3642,2053.544
2021-03-31 14:05:00,238.55,238.76,238.55,238.72,2490.511847368961,223.308,223.5046,223.308,223.4672,2490.5118
2021-03-31 14:10:00,238.7,238.7,238.42,238.68,6463.226997640783,223.4485,223.4485,223.1863,223.4297,6463.227
2021-03-31 14:15:00,238.68,238.81,238.64,238.79,1916.0939583547029,223.4297,223.5514,223.3923,223.5327,1916.094
2021-03-31 14:20:00,239.0,239.03,238.56,238.68,6194.481485280541,223.7293,223.7574,223.3174,223.4297,6194.4815
2021-03-31 14:25:00,238.71,238.71,238.39,238.39,8721.920196943276,223.4578,223.4578,223.1583,223.1583,8721.9202
2021-03-31 14:30:00,238.45,238.62,238.35,238.36,4243.51215509283,223.2144,223.3736,223.1208,223.1302,4243.5122
2021-03-31 14:35:00,238.35,238.6,238.31,238.45,2487.434608677813,223.1208,223.3548,223.0834,223.2144,2487.4346
2021-03-31 14:40:00,238.33,238.42,238.15,238.21,3171.6073443430096,223.1021,223.1863,222.9336,222.9898,3171.6073
2021-03-31 14:45:00,238.23,238.28,238.06,238.2,4002.461790952918,223.0085,223.0553,222.8493,222.9804,4002.4618
2021-03-31 14:50:00,238.23,238.24,238.05,238.13,2652.5797517694123,223.0085,223.0178,222.84,222.9149,2652.5798
2021-03-31 14:55:00,238.17,238.33,237.93,238.06,4476.35654938968,222.9523,223.1021,222.7277,222.8493,4476.3565
2021-03-31 15:00:00,237.99,238.23,237.99,238.04,7186.378090060519,222.7838,223.0085,222.7838,222.8306,7186.3781
2021-03-31 15:05:00,237.98,237.98,237.53,237.65,4137.860293363422,222.7745,222.7745,222.3532,222.4655,4137.8603
2021-03-31 15:10:00,237.67,237.69,237.35,237.41,5965.740075905221,222.4843,222.503,222.1847,222.2409,5965.7401
2021-03-31 15:15:00,237.36,237.53,237.34,237.39,5057.954662016617,222.1941,222.3532,222.1753,222.2222,5057.9547
2021-03-31 15:20:00,237.27,237.36,237.16,237.2,5779.054261975587,222.1098,222.1941,222.0069,222.0443,5779.0543
2021-03-31 15:25:00,237.26,237.33,237.02,237.2,8268.540363114165,222.1005,222.166,221.8758,222.0443,8268.5404
2021-03-31 15:30:00,237.16,237.47,237.12,237.28,6141.142681300646,222.0069,222.297,221.9694,222.1192,6141.1427
2021-03-31 15:35:00,237.3,237.32,237.05,237.08,9996.922761308851,222.1379,222.1566,221.9039,221.932,9996.9228
2021-03-31 15:40:00,237.02,237.12,236.73,236.76,8206.99558929121,221.8758,221.9694,221.6043,221.6324,8206.9956
2021-03-31 15:45:00,236.73,236.89,236.54,236.54,12005.33388039799,221.6043,221.7541,221.4265,221.4265,12005.3339
2021-03-31 15:50:00,236.53,237.64,236.52,237.58,37642.83516258078,221.4171,222.4562,221.4077,222.4,37642.8352
2021-03-31 15:55:00,237.51,237.8,237.02,237.03,84397.37408965021,222.3345,222.606,221.8758,221.8852,84397.3741
2021-04-01 09:30:00,237.44,237.6,236.2,236.2,25074.36660170274,222.269,222.4187,221.1082,221.1082,25074.3666
2021-04-01 09:35:00,236.21,236.81,236.07,236.25,6939.173248538311,221.1175,221.6792,220.9865,221.155,6939.1732
2021-04-01 09:40:00,236.23,236.23,235.18,235.3,10187.711560160016,221.1363,221.1363,220.1534,220.2657,10187.7116
2021-04-01 09:45:00,235.25,235.79,235.0,235.61,10705.713406503231,220.2189,220.7244,219.9849,220.5559,10705.7134
2021-04-01 09:50:00,235.62,236.57,235.61,236.38,9872.807467432556,220.5652,221.4545,220.5559,221.2767,9872.8075
2021-04-01 09:55:00,236.19,236.31,235.94,236.2,3172.633090573392,221.0988,221.2112,220.8648,221.1082,3172.6331
2021-04-01 10:00:00,236.14,236.29,235.61,235.92,11148.835778028517,221.052,221.1924,220.5559,220.8461,11148.8358
2021-04-01 10:05:00,235.79,236.19,235.69,235.97,4186.070366191404,220.7244,221.0988,220.6308,220.8929,4186.0704
2021-04-01 10:10:00,235.9,235.96,235.65,235.91,2950.046158580367,220.8274,220.8835,220.5933,220.8367,2950.0462
2021-04-01 10:15:00,235.97,236.33,235.8,236.27,3241.3580880090262,220.8929,221.2299,220.7337,221.1737,3241.3581
2021-04-01 10:20:00,236.32,236.68,236.25,236.67,2964.406605805724,221.2205,221.5575,221.155,221.5482,2964.4066
2021-04-01 10:25:00,236.62,237.22,236.62,237.11,1395.0148733203405,221.5014,222.063,221.5014,221.96,1395.0149
2021-04-01 10:30:00,237.02,237.58,236.9,237.53,2898.758847061237,221.8758,222.4,221.7635,222.3532,2898.7588
2021-04-01 10:35:00,237.47,237.47,237.15,237.21,2021.745820084111,222.297,222.297,221.9975,222.0537,2021.7458
2021-04-01 10:40:00,237.21,237.4,237.07,237.07,4249.666632475126,222.0537,222.2315,221.9226,221.9226,4249.6666
2021-04-01 10:45:00,237.08,237.42,236.94,237.42,2272.027900297466,221.932,222.2502,221.8009,222.2502,2272.0279
2021-04-01 10:50:00,237.53,237.63,237.29,237.42,3771.668889116832,222.3532,222.4468,222.1285,222.2502,3771.6689
2021-04-01 10:55:00,237.36,237.92,237.36,237.92,3757.308441891476,222.1941,222.7183,222.1941,222.7183,3757.3084
2021-04-01 11:00:00,238.03,238.03,237.74,237.81,4585.085649810237,222.8213,222.8213,222.5498,222.6153,4585.0856
2021-04-01 11:05:00,237.81,238.43,237.67,238.43,9432.76233459842,222.6153,223.1957,222.4843,223.1957,9432.7623
2021-04-01 11:10:00,238.41,238.44,238.12,238.12,3085.444660990871,223.177,223.2051,222.9055,222.9055,3085.4447
2021-04-01 11:15:00,238.12,238.25,237.67,237.67,14401.47707457175,222.9055,223.0272,222.4843,222.4843,14401.4771
2021-04-01 11:20:00,237.75,237.81,237.43,237.7,4432.2494614832285,222.5592,222.6153,222.2596,222.5123,4432.2495
2021-04-01 11:25:00,237.61,237.63,237.32,237.43,5536.978151605293,222.4281,222.4468,222.1566,222.2596,5536.9782
2021-04-01 11:30:00,237.51,237.62,237.13,237.18,4067.083803467022,222.3345,222.4375,221.9788,222.0256,4067.0838
2021-04-01 11:35:00,237.12,237.12,236.77,236.91,4323.520361062673,221.9694,221.9694,221.6418,221.7728,4323.5204
2021-04-01 11:40:00,237.02,237.32,236.88,237.21,3574.7256128833724,221.8758,222.1566,221.7447,222.0537,3574.7256
2021-04-01 11:45:00,236.94,237.26,236.93,237.26,2091.496563750128,221.8009,222.1005,221.7915,222.1005,2091.4966
2021-04-01 11:50:00,237.23,237.3,237.16,237.28,2380.7570007180225,222.0724,222.1379,222.0069,222.1192,2380.757
2021-04-01 11:55:00,237.29,237.37,237.22,237.34,1455.533900912914,222.1285,222.2034,222.063,222.1753,1455.5339
2021-04-01 12:00:00,237.38,237.57,237.38,237.54,1655.5544158375217,222.2128,222.3907,222.2128,222.3626,1655.5544
2021-04-01 12:05:00,237.42,237.45,237.28,237.28,2175.6077546415017,222.2502,222.2783,222.1192,222.1192,2175.6078
2021-04-01 12:10:00,237.33,237.41,237.11,237.12,2987.9987691045235,222.166,222.2409,221.96,221.9694,2987.9988
2021-04-01 12:15:00,237.04,237.06,236.89,236.89,3787.0550825725713,221.8945,221.9132,221.7541,221.7541,3787.0551
2021-04-01 12:20:00,236.97,236.98,236.67,236.67,1743.7685916504256,221.829,221.8384,221.5482,221.5482,1743.7686
2021-04-01 12:25:00,236.74,236.78,236.63,236.67,2833.1110883167503,221.6137,221.6511,221.5107,221.5482,2833.1111
2021-04-01 12:30:00,236.71,236.85,236.65,236.82,2377.6797620268744,221.5856,221.7167,221.5294,221.6886,2377.6798
2021-04-01 12:35:00,236.81,236.89,236.75,236.77,1036.0036926864293,221.6792,221.7541,221.623,221.6418,1036.0037
2021-04-01 12:40:00,236.82,236.83,236.64,236.64,2154.067083803467,221.6886,221.6979,221.5201,221.5201,2154.0671
2021-04-01 12:45:00,236.58,236.74,236.52,236.54,3051.595035388245,221.4639,221.6137,221.4077,221.4265,3051.595
2021-04-01 12:50:00,236.5,236.62,236.43,236.61,1924.299928197764,221.389,221.5014,221.3235,221.492,1924.2999
2021-04-01 12:55:00,236.63,236.65,236.47,236.54,3869.11478100318,221.5107,221.5294,221.3609,221.4265,3869.1148
2021-04-01 13:00:00,236.51,236.61,236.4,236.47,2630.013334700995,221.3984,221.492,221.2954,221.3609,2630.0133
2021-04-01 13:05:00,236.43,236.46,236.19,236.25,3030.0543645502103,221.3235,221.3516,221.0988,221.155,3030.0544
2021-04-01 13:10:00,236.28,236.28,235.97,236.09,4946.148322904913,221.1831,221.1831,220.8929,221.0052,4946.1483
2021-04-01 13:15:00,236.07,236.14,235.93,236.07,4220.945738024413,220.9865,221.052,220.8554,220.9865,4220.9457
2021-04-01 13:20:00,236.17,236.29,235.93,236.02,10948.815263103908,221.0801,221.1924,220.8554,220.9397,10948.8153
2021-04-01 13:25:00,235.97,236.2,235.81,235.82,9060.416452969535,220.8929,221.1082,220.7431,220.7525,9060.4165
2021-04-01 13:30:00,235.84,235.84,235.56,235.72,7184.326597599754,220.7712,220.7712,220.5091,220.6589,7184.3266
2021-04-01 13:35:00,235.58,235.66,235.41,235.49,9253.256744281463,220.5278,220.6027,220.3687,220.4436,9253.2567
2021-04-01 13:40:00,235.5,235.55,235.28,235.32,6169.863575751358,220.4529,220.4997,220.247,220.2844,6169.8636
2021-04-01 13:45:00,235.3,235.34,235.08,235.08,4514.309159913837,220.2657,220.3031,220.0598,220.0598,4514.3092
2021-04-01 13:50:00,235.05,235.08,234.79,234.91,7631.551954046568,220.0317,220.0598,219.7883,219.9006,7631.552
2021-04-01 13:55:00,234.87,234.9,234.65,234.65,2755.1543748076724,219.8632,219.8913,219.6572,219.6572,2755.1544
2021-04-01 14:00:00,234.67,234.94,234.6,234.84,5934.967688993743,219.6759,219.9287,219.6104,219.8351,5934.9677
2021-04-01 14:05:00,234.84,234.94,234.65,234.69,3490.614421991999,219.8351,219.9287,219.6572,219.6947,3490.6144
2021-04-01 14:10:00,234.65,234.79,234.6,234.73,3843.471125243615,219.6572,219.7883,219.6104,219.7321,3843.4711
2021-04-01 14:15:00,234.79,235.18,234.79,235.01,2966.458098266489,219.7883,220.1534,219.7883,219.9942,2966.4581
2021-04-01 14:20:00,235.21,235.21,234.97,234.97,3739.8707559749714,220.1814,220.1814,219.9568,219.9568,3739.8708
2021-04-01 14:25:00,235.0,235.13,234.9,235.13,3116.217047902349,219.9849,220.1066,219.8913,220.1066,3116.217
2021-04-01 14:30:00,235.03,235.19,234.96,235.11,3443.4300953944,220.0129,220.1627,219.9474,220.0878,3443.4301
2021-04-01 14:35:00,235.04,235.16,234.85,234.96,7764.898963996307,220.0223,220.1346,219.8444,219.9474,7764.899
2021-04-01 14:40:00,234.95,234.97,234.79,234.79,1839.162991076008,219.9381,219.9568,219.7883,219.7883,1839.163
2021-04-01 14:45:00,234.82,234.82,234.61,234.64,5071.289363011591,219.8164,219.8164,219.6198,219.6479,5071.2894
2021-04-01 14:50:00,234.7,234.7,234.53,234.67,8239.819468663452,219.704,219.704,219.5449,219.6759,8239.8195
2021-04-01 14:55:00,234.63,234.83,234.61,234.7,3669.094266078572,219.6385,219.8257,219.6198,219.704,3669.0943
2021-04-01 15:00:00,234.73,234.98,234.73,234.98,3422.9151707867472,219.7321,219.9661,219.7321,219.9661,3422.9152
2021-04-01 15:05:00,234.98,235.1,234.87,234.97,8811.160118986563,219.9661,220.0785,219.8632,219.9568,8811.1601
2021-04-01 15:10:00,234.98,235.34,234.98,235.33,5306.185249769207,219.9661,220.3031,219.9661,220.2938,5306.1852
2021-04-01 15:15:00,235.28,235.34,235.09,235.17,10783.670120012308,220.247,220.3031,220.0691,220.144,10783.6701
2021-04-01 15:20:00,235.24,235.25,235.03,235.04,5619.037850035901,220.2095,220.2189,220.0129,220.0223,5619.0379
2021-04-01 15:25:00,235.03,235.25,235.01,235.25,5751.359113755257,220.0129,220.2189,219.9942,220.2189,5751.3591
2021-04-01 15:30:00,235.21,235.44,235.21,235.43,7342.291517078675,220.1814,220.3967,220.1814,220.3874,7342.2915
2021-04-01 15:35:00,235.42,235.48,235.05,235.13,7668.4788183403425,220.378,220.4342,220.0317,220.1066,7668.4788
2021-04-01 15:40:00,235.11,235.44,235.11,235.42,8896.297056108318,220.0878,220.3967,220.0878,220.378,8896.2971
2021-04-01 15:45:00,235.45,235.45,235.21,235.26,12917.222279208125,220.4061,220.4061,220.1814,220.2282,12917.2223
2021-04-01 15:50:00,235.27,235.48,235.16,235.2,25227.202790029747,220.2376,220.4342,220.1346,220.1721,25227.2028
2021-04-01 15:55:00,235.23,235.78,235.23,235.6,57068.41727356652,220.2002,220.715,220.2002,220.5465,57068.4173
2021-04-05 09:30:00,236.3,236.88,236.3,236.74,11324.23838342394,221.2018,221.7447,221.2018,221.6137,11324.2384
2021-04-05 09:35:00,236.82,236.84,236.59,236.66,4478.408041850446,221.6886,221.7073,221.4733,221.5388,4478.408
2021-04-05 09:40:00,236.77,237.2,236.59,236.88,5733.921427838753,221.6418,222.0443,221.4733,221.7447,5733.9214
2021-04-05 09:45:00,237.16,237.8,236.72,237.8,13116.217047902348,222.0069,222.606,221.595,222.606,13116.217
2021-04-05 09:50:00,237.77,237.77,237.4,237.51,5890.860601087291,222.5779,222.5779,222.2315,222.3345,5890.8606
2021-04-05 09:55:00,237.43,238.23,237.32,238.11,6593.496768899374,222.2596,223.0085,222.1566,222.8962,6593.4968
2021-04-05 10:00:00,238.11,238.93,237.86,238.85,18897.322802338706,222.8962,223.6638,222.6621,223.5889,18897.3228
2021-04-05 10:05:00,238.68,239.19,238.68,239.12,5611.857626423222,223.4297,223.9071,223.4297,223.8416,5611.8576
2021-04-05 10:10:00,238.87,239.38,238.87,239.06,8308.544466099087,223.6076,224.085,223.6076,223.7855,8308.5445
2021-04-05 10:15:00,239.24,239.6,239.09,239.34,3586.008821417581,223.954,224.2909,223.8135,224.0476,3586.0088
2021-04-05 10:20:00,239.35,239.45,238.82,238.87,7664.375833418811,224.0569,224.1505,223.5608,223.6076,7664.3758
2021-04-05 10:25:00,238.83,239.28,238.83,239.15,10277.977228433683,223.5701,223.9914,223.5701,223.8697,10277.9772
2021-04-05 10:30:00,239.02,239.1,238.71,239.08,4733.818853215715,223.748,223.8229,223.4578,223.8042,4733.8189
2021-04-05 10:35:00,239.06,239.43,238.94,238.95,4784.080418504462,223.7855,224.1318,223.6731,223.6825,4784.0804
2021-04-05 10:40:00,239.09,239.42,239.02,239.31,3582.931582726433,223.8135,224.1224,223.748,224.0195,3582.9316
2021-04-05 10:45:00,239.36,239.7,239.34,239.45,5114.37070468766,224.0663,224.3846,224.0476,224.1505,5114.3707
2021-04-05 10:50:00,239.49,239.72,239.34,239.51,6515.540055390296,224.188,224.4033,224.0476,224.2067,6515.5401
2021-04-05 10:55:00,239.73,239.74,239.18,239.36,6721.715047697199,224.4126,224.422,223.8978,224.0663,6721.715
2021-04-05 11:00:00,239.43,239.69,239.39,239.58,2682.326392450508,224.1318,224.3752,224.0944,224.2722,2682.3264
2021-04-05 11:05:00,239.54,240.37,239.29,240.07,15237.460252333572,224.2348,225.0117,224.0008,224.7309,15237.4603
2021-04-05 11:10:00,240.04,240.62,240.03,240.53,7188.429582521284,224.7028,225.2458,224.6935,225.1615,7188.4296
2021-04-05 11:15:00,240.4,240.4,240.04,240.31,7776.182172530515,225.0398,225.0398,224.7028,224.9556,7776.1822
2021-04-05 11:20:00,240.25,240.56,239.92,239.92,6716.586316545287,224.8994,225.1896,224.5905,224.5905,6716.5863
2021-04-05 11:25:00,239.87,240.3,239.86,240.06,7780.285157452046,224.5437,224.9462,224.5343,224.7216,7780.2852
2021-04-05 11:30:00,240.04,240.16,239.84,239.89,4303.005436455021,224.7028,224.8152,224.5156,224.5624,4303.0054
2021-04-05 11:35:00,239.98,240.7,239.75,240.7,8935.275412862857,224.6467,225.3207,224.4314,225.3207,8935.2754
2021-04-05 11:40:00,240.72,240.89,240.64,240.78,5678.531131398092,225.3394,225.4985,225.2645,225.3956,5678.5311
2021-04-05 11:45:00,240.87,240.91,240.3,240.75,10225.664170684173,225.4798,225.5172,224.9462,225.3675,10225.6642
2021-04-05 11:50:00,240.85,240.92,240.65,240.83,9744.58918863473,225.4611,225.5266,225.2739,225.4424,9744.5892
2021-04-05 11:55:00,240.68,240.68,240.23,240.46,5853.933736793517,225.3019,225.3019,224.8807,225.096,5853.9337
2021-04-05 12:00:00,240.48,240.74,240.37,240.44,5956.508359831777,225.1147,225.3581,225.0117,225.0773,5956.5084
2021-04-05 12:05:00,240.46,240.81,240.35,240.56,21306.800697507435,225.096,225.4236,224.993,225.1896,21306.8007
2021-04-05 12:10:00,240.56,240.65,240.39,240.45,10661.60631859678,225.1896,225.2739,225.0305,225.0866,10661.6063
2021-04-05 12:15:00,240.39,240.39,239.87,240.03,5254.897938250077,225.0305,225.0305,224.5437,224.6935,5254.8979
2021-04-05 12:20:00,240.05,240.05,239.66,239.7,3547.030464663042,224.7122,224.7122,224.3471,224.3846,3547.0305
2021-04-05 12:25:00,239.55,239.87,239.55,239.81,3626.0129244025024,224.2441,224.5437,224.2441,224.4875,3626.0129
2021-04-05 12:30:00,239.8,240.18,239.72,239.88,9851.266796594522,224.4782,224.8339,224.4033,224.5531,9851.2668
2021-04-05 12:35:00,239.97,240.07,239.72,239.82,3993.2300748794746,224.6373,224.7309,224.4033,224.4969,3993.2301
2021-04-05 12:40:00,239.82,239.86,239.39,239.4,3590.111806339112,224.4969,224.5343,224.0944,224.1037,3590.1118
2021-04-05 12:45:00,239.44,239.47,239.16,239.32,4007.590522104831,224.1412,224.1693,223.8791,224.0288,4007.5905
2021-04-05 12:50:00,239.45,239.45,239.03,239.03,3428.0439019386604,224.1505,224.1505,223.7574,223.7574,3428.0439
2021-04-05 12:55:00,239.05,239.05,238.82,239.0,7578.213150066673,223.7761,223.7761,223.5608,223.7293,7578.2132
2021-04-05 13:00:00,239.08,239.23,239.07,239.23,2154.067083803467,223.8042,223.9446,223.7948,223.9446,2154.0671
2021-04-05 13:05:00,239.19,239.19,239.03,239.1,1682.2238178274697,223.9071,223.9071,223.7574,223.8229,1682.2238
2021-04-05 13:10:00,239.06,239.3,239.03,239.04,4563.544978972202,223.7855,224.0101,223.7574,223.7667,4563.545
2021-04-05 13:15:00,239.04,239.04,238.6,238.76,4634.321468868602,223.7667,223.7667,223.3548,223.5046,4634.3215
2021-04-05 13:20:00,238.67,238.72,238.28,238.29,6685.813929633809,223.4204,223.4672,223.0553,223.0646,6685.8139
2021-04-05 13:25:00,238.37,238.79,238.34,238.79,3097.753615755462,223.1395,223.5327,223.1115,223.5327,3097.7536
2021-04-05 13:30:00,238.7,238.91,238.7,238.86,2747.974151194994,223.4485,223.645,223.4485,223.5982,2747.9742
2021-04-05 13:35:00,238.85,238.94,238.43,238.65,5044.619961021643,223.5889,223.6731,223.1957,223.4016,5044.62
2021-04-05 13:40:00,238.57,238.89,238.52,238.73,4982.049440968304,223.3268,223.6263,223.28,223.4765,4982.0494
2021-04-05 13:45:00,238.61,238.83,238.48,238.83,3877.320750846241,223.3642,223.5701,223.2425,223.5701,3877.3208
2021-04-05 13:50:00,238.78,238.78,238.44,238.44,2236.126782234075,223.5233,223.5233,223.2051,223.2051,2236.1268
2021-04-05 13:55:00,238.48,238.85,238.48,238.62,5811.87814134783,223.2425,223.5889,223.2425,223.3736,5811.8781
2021-04-05 14:00:00,238.69,238.73,238.29,238.43,5320.545696994564,223.4391,223.4765,223.0646,223.1957,5320.5457
2021-04-05 14:05:00,238.41,238.65,238.41,238.59,4603.549081957123,223.177,223.4016,223.177,223.3455,4603.5491
2021-04-05 14:10:00,238.63,238.64,238.32,238.4,2795.158477792594,223.3829,223.3923,223.0927,223.1676,2795.1585
2021-04-05 14:15:00,238.39,238.59,238.39,238.5,4870.2431018566,223.1583,223.3455,223.1583,223.2612,4870.2431
2021-04-05 14:20:00,238.56,238.56,238.46,238.46,2564.365575956508,223.3174,223.3174,223.2238,223.2238,2564.3656
2021-04-05 14:25:00,238.44,238.63,238.44,238.62,2645.399528156734,223.2051,223.3829,223.2051,223.3736,2645.3995
2021-04-05 14:30:00,238.59,238.81,238.57,238.59,5547.235613909119,223.3455,223.5514,223.3268,223.3455,5547.2356
2021-04-05 14:35:00,238.55,238.76,238.52,238.72,7389.475843676274,223.308,223.5046,223.28,223.4672,7389.4758
2021-04-05 14:40:00,238.69,238.75,238.61,238.72,2465.893937839778,223.4391,223.4953,223.3642,223.4672,2465.8939
2021-04-05 14:45:00,238.72,238.79,238.5,238.59,4203.508052107908,223.4672,223.5327,223.2612,223.3455,4203.5081
2021-04-05 14:50:00,238.51,238.62,238.33,238.62,3315.211816596574,223.2706,223.3736,223.1021,223.3736,3315.2118
2021-04-05 14:55:00,238.62,238.76,238.51,238.64,5608.780387732075,223.3736,223.5046,223.2706,223.3923,5608.7804
2021-04-05 15:00:00,238.69,238.69,238.29,238.29,6159.606113447533,223.4391,223.4391,223.0646,223.0646,6159.6061
2021-04-05 15:05:00,238.28,238.4,238.05,238.13,7667.45307210996,223.0553,223.1676,222.84,222.9149,7667.4531
2021-04-05 15:10:00,238.11,238.19,237.94,238.1,8094.163503949123,222.8962,222.971,222.737,222.8868,8094.1635
2021-04-05 15:15:00,238.1,238.34,238.06,238.16,12440.250282080213,222.8868,223.1115,222.8493,222.943,12440.2503
2021-04-05 15:20:00,238.16,238.28,238.07,238.07,6299.107600779567,222.943,223.0553,222.8587,222.8587,6299.1076
2021-04-05 15:25:00,238.07,238.28,237.9,238.25,7732.075084624063,222.8587,223.0553,222.6996,223.0272,7732.0751
2021-04-05 15:30:00,238.28,238.66,238.21,238.55,9554.82613601395,223.0553,223.411,222.9898,223.308,9554.8261
2021-04-05 15:35:00,238.62,238.97,238.61,238.97,7716.688891168324,223.3736,223.7012,223.3642,223.7012,7716.6889
2021-04-05 15:40:00,238.94,239.26,238.81,239.18,8891.168324956405,223.6731,223.9727,223.5514,223.8978,8891.1683
2021-04-05 15:45:00,239.23,239.3,239.13,239.27,15574.930762129448,223.9446,224.0101,223.851,223.982,15574.9308
2021-04-05 15:50:00,239.75,239.8,239.17,239.27,34954.35429274797,224.4314,224.4782,223.8884,223.982,34954.3543
2021-04-05 15:55:00,239.23,239.43,238.8,238.93,50818.54549184532,223.9446,224.1318,223.5421,223.6638,50818.5455
2021-04-06 09:30:00,238.99,240.99,238.99,240.75,32741.819673812697,223.7199,225.5921,223.7199,225.3675,32741.8197
2021-04-06 09:35:00,240.75,241.01,239.99,240.23,7925.941122166376,225.3675,225.6109,224.656,224.8807,7925.9411
2021-04-06 09:40:00,240.29,240.49,239.48,240.03,4626.115499025541,224.9369,225.1241,224.1786,224.6935,4626.1155
2021-04-06 09:45:00,240.07,240.2,239.87,240.2,1639.1424761514002,224.7309,224.8526,224.5437,224.8526,1639.1425
2021-04-06 09:50:00,240.17,240.9,240.16,240.64,4737.921838137245,224.8245,225.5079,224.8152,225.2645,4737.9218
2021-04-06 09:55:00,240.36,240.39,239.53,239.54,2763.360344650733,225.0024,225.0305,224.2254,224.2348,2763.3603
2021-04-06 10:00:00,239.67,240.15,239.29,239.75,2913.119294286593,224.3565,224.8058,224.0008,224.4314,2913.1193
2021-04-06 10:05:00,239.82,239.82,239.59,239.81,3799.364037337162,224.4969,224.4969,224.2816,224.4875,3799.364
2021-04-06 10:10:00,239.83,240.03,239.57,239.74,2704.892809518925,224.5063,224.6935,224.2629,224.422,2704.8928
2021-04-06 10:15:00,239.8,240.22,239.72,240.09,2405.3749102472048,224.4782,224.8713,224.4033,224.7496,2405.3749
2021-04-06 10:20:00,240.08,240.38,240.04,240.38,1835.0600061544767,224.7403,225.0211,224.7028,225.0211,1835.06
2021-04-06 10:25:00,240.34,240.38,240.15,240.15,1283.2085342086368,224.9837,225.0211,224.8058,224.8058,1283.2085
2021-04-06 10:30:00,240.09,240.2,239.87,240.2,3727.561801210381,224.7496,224.8526,224.5437,224.8526,3727.5618
2021-04-06 10:35:00,239.95,240.15,239.93,240.15,2296.645809826649,224.6186,224.8058,224.5999,224.8058,2296.6458
2021-04-06 10:40:00,240.22,240.23,239.94,239.94,1705.8159811262692,224.8713,224.8807,224.6092,224.6092,1705.816
2021-04-06 10:45:00,239.9,239.93,239.5,239.5,2883.372653605498,224.5718,224.5999,224.1973,224.1973,2883.3727
2021-04-06 10:50:00,239.46,239.5,239.18,239.3,3406.5032311006257,224.1599,224.1973,223.8978,224.0101,3406.5032
2021-04-06 10:55:00,239.35,239.45,239.23,239.3,3057.7495127705406,224.0569,224.1505,223.9446,224.0101,3057.7495
2021-04-06 11:00:00,239.27,239.38,239.22,239.31,3708.072622833111,223.982,224.085,223.9352,224.0195,3708.0726
2021-04-06 11:05:00,239.36,239.84,239.33,239.6,8586.521694532772,224.0663,224.5156,224.0382,224.2909,8586.5217
2021-04-06 11:10:00,239.63,239.83,239.52,239.75,3179.8133141860703,224.319,224.5063,224.2161,224.4314,3179.8133
2021-04-06 11:15:00,239.78,240.0,239.78,239.85,4652.784901015489,224.4594,224.6654,224.4594,224.525,4652.7849
2021-04-06 11:20:00,239.76,239.76,239.24,239.35,3307.005846753513,224.4407,224.4407,223.954,224.0569,3307.0058
2021-04-06 11:25:00,239.09,239.21,238.91,238.91,4580.9826648887065,223.8135,223.9259,223.645,223.645,4580.9827
2021-04-06 11:30:00,238.98,239.16,238.86,239.01,3193.148015181044,223.7106,223.8791,223.5982,223.7386,3193.148
2021-04-06 11:35:00,238.95,239.6,238.94,239.6,3049.5435429274794,223.6825,224.2909,223.6731,224.2909,3049.5435
2021-04-06 11:40:00,239.66,239.83,239.18,239.4,4997.435634424043,224.3471,224.5063,223.8978,224.1037,4997.4356
2021-04-06 11:45:00,239.47,239.66,239.22,239.23,3093.650630833932,224.1693,224.3471,223.9352,223.9446,3093.6506
2021-04-06 11:50:00,239.16,239.31,239.05,239.16,1190.8913734742025,223.8791,224.0195,223.7761,223.8791,1190.8914
2021-04-06 11:55:00,238.97,239.45,238.94,239.45,3591.1375525694943,223.7012,224.1505,223.6731,224.1505,3591.1376
2021-04-06 12:00:00,239.36,239.45,239.22,239.37,4996.409888193661,224.0663,224.1505,223.9352,224.0756,4996.4099
2021-04-06 12:05:00,239.3,239.5,239.25,239.46,4335.8293158272645,224.0101,224.1973,223.9633,224.1599,4335.8293
2021-04-06 12:10:00,239.47,239.62,239.42,239.62,3086.470407221253,224.1693,224.3097,224.1224,224.3097,3086.4704
2021-04-06 12:15:00,239.65,239.68,239.31,239.32,4161.452456662221,224.3378,224.3658,224.0195,224.0288,4161.4525
2021-04-06 12:20:00,239.32,239.37,239.0,239.09,4446.609908708585,224.0288,224.0756,223.7293,223.8135,4446.6099
2021-04-06 12:25:00,238.96,239.08,238.86,238.86,5408.759872807467,223.6918,223.8042,223.5982,223.5982,5408.7599
2021-04-06 12:30:00,239.04,239.25,238.94,239.15,3507.026361678121,223.7667,223.9633,223.6731,223.8697,3507.0264
2021-04-06 12:35:00,239.16,239.21,239.05,239.09,3739.8707559749714,223.8791,223.9259,223.7761,223.8135,3739.8708
2021-04-06 12:40:00,239.15,239.15,238.95,239.0,5522.617704379936,223.8697,223.8697,223.6825,223.7293,5522.6177
2021-04-06 12:45:00,238.95,238.95,238.82,238.88,13391.117037644886,223.6825,223.6825,223.5608,223.617,13391.117
2021-04-06 12:50:00,238.86,238.86,238.68,238.77,3678.325982152016,223.5982,223.5982,223.4297,223.514,3678.326
2021-04-06 12:55:00,238.74,238.82,238.71,238.77,2467.945430300544,223.4859,223.5608,223.4578,223.514,2467.9454
2021-04-06 13:00:00,238.82,238.82,238.56,238.57,3687.557698225459,223.5608,223.5608,223.3174,223.3268,3687.5577
2021-04-06 13:05:00,238.62,238.89,238.57,238.89,2969.5353369576364,223.3736,223.6263,223.3268,223.6263,2969.5353
2021-04-06 13:10:00,238.88,238.89,238.63,238.68,3903.990152836189,223.617,223.6263,223.3829,223.4297,3903.9902
2021-04-06 13:15:00,238.65,238.72,238.57,238.57,2612.5756487844906,223.4016,223.4672,223.3268,223.3268,2612.5756
2021-04-06 13:20:00,238.59,238.8,238.59,238.77,2781.82377679762,223.3455,223.5421,223.3455,223.514,2781.8238
2021-04-06 13:25:00,238.77,238.88,238.74,238.86,2516.155503128526,223.514,223.617,223.4859,223.5982,2516.1555
2021-04-06 13:30:00,238.82,238.84,238.51,238.54,3497.794645604677,223.5608,223.5795,223.2706,223.2987,3497.7946
2021-04-06 13:35:00,238.55,238.89,238.5,238.69,2892.604369678941,223.308,223.6263,223.2612,223.4391,2892.6044
2021-04-06 13:40:00,238.7,238.81,238.64,238.81,6359.626628372141,223.4485,223.5514,223.3923,223.5514,6359.6266
2021-04-06 13:45:00,238.84,238.84,238.64,238.65,4205.559544568673,223.5795,223.5795,223.3923,223.4016,4205.5595
2021-04-06 13:50:00,238.65,238.69,238.29,238.29,2880.29541491435,223.4016,223.4391,223.0646,223.0646,2880.2954
2021-04-06 13:55:00,238.26,238.38,238.14,238.14,2601.2924402502817,223.0366,223.1489,222.9242,222.9242,2601.2924
2021-04-06 14:00:00,238.13,238.17,238.04,238.11,5494.922556159606,222.9149,222.9523,222.8306,222.8962,5494.9226
2021-04-06 14:05:00,238.11,238.15,238.07,238.12,1107.8059288132115,222.8962,222.9336,222.8587,222.9055,1107.8059
2021-04-06 14:10:00,238.08,238.08,237.78,237.88,5286.696071391937,222.8681,222.8681,222.5872,222.6808,5286.6961
2021-04-06 14:15:00,237.88,238.02,237.84,238.02,4619.961021643246,222.6808,222.8119,222.6434,222.8119,4619.961
2021-04-06 14:20:00,238.04,238.07,237.94,238.01,1793.0044107087906,222.8306,222.8587,222.737,222.8025,1793.0044
2021-04-06 14:25:00,237.95,238.04,237.85,237.94,3069.032721304749,222.7464,222.8306,222.6528,222.737,3069.0327
2021-04-06 14:30:00,237.91,237.95,237.7,237.8,2608.4726638629604,222.7089,222.7464,222.5123,222.606,2608.4727
2021-04-06 14:35:00,237.88,237.88,237.71,237.71,2472.048415222074,222.6808,222.6808,222.5217,222.5217,2472.0484
2021-04-06 14:40:00,237.77,237.87,237.61,237.74,6032.41358088009,222.5779,222.6715,222.4281,222.5498,6032.4136
2021-04-06 14:45:00,237.79,237.96,237.6,237.92,4392.245358498308,222.5966,222.7557,222.4187,222.7183,4392.2454
2021-04-06 14:50:00,237.89,238.03,237.72,237.81,4283.516258077751,222.6902,222.8213,222.5311,222.6153,4283.5163
2021-04-06 14:55:00,237.86,238.05,237.81,237.81,3916.2991076007793,222.6621,222.84,222.6153,222.6153,3916.2991
2021-04-06 15:00:00,237.79,237.88,237.74,237.74,3334.7009949738435,222.5966,222.6808,222.5498,222.5498,3334.701
2021-04-06 15:05:00,237.78,237.87,237.75,237.75,2269.976407836701,222.5872,222.6715,222.5592,222.5592,2269.9764
2021-04-06 15:10:00,237.78,237.78,237.27,237.69,11261.6678633706,222.5872,222.5872,222.1098,222.503,11261.6679
2021-04-06 15:15:00,237.61,238.08,237.55,238.04,5698.020309775361,222.4281,222.8681,222.3719,222.8306,5698.0203
2021-04-06 15:20:00,238.07,238.07,237.65,237.69,17496.153451636066,222.8587,222.8587,222.4655,222.503,17496.1535
2021-04-06 15:25:00,237.77,238.2,237.77,238.18,4012.719253256744,222.5779,222.9804,222.5779,222.9617,4012.7193
2021-04-06 15:30:00,238.15,238.27,237.99,238.01,6211.919171197045,222.9336,223.0459,222.7838,222.8025,6211.9192
2021-04-06 15:35:00,238.02,238.02,237.62,237.63,14084.521489383524,222.8119,222.8119,222.4375,222.4468,14084.5215
2021-04-06 15:40:00,237.56,237.73,237.54,237.64,9104.523540875987,222.3813,222.5404,222.3626,222.4562,9104.5235
2021-04-06 15:45:00,237.67,237.97,237.57,237.91,17815.160529285055,222.4843,222.7651,222.3907,222.7089,17815.1605
2021-04-06 15:50:00,237.89,238.13,237.76,237.88,19957.94440455432,222.6902,222.9149,222.5685,222.6808,19957.9444
2021-04-06 15:55:00,237.88,238.5,237.85,238.48,60203.09775361575,222.6808,223.2612,222.6528,223.2425,60203.0978
2021-04-07 09:30:00,238.55,238.96,238.24,238.42,23469.073751153963,223.308,223.6918,223.0178,223.1863,23469.0738
2021-04-07 09:35:00,238.32,238.76,238.31,238.63,10892.399220432864,223.0927,223.5046,223.0834,223.3829,10892.3992
2021-04-07 09:40:00,238.4,238.51,237.78,237.88,3350.0871884295825,223.1676,223.2706,222.5872,222.6808,3350.0872
2021-04-07 09:45:00,237.81,238.33,237.34,237.42,4114.268130064622,222.6153,223.1021,222.1753,222.2502,4114.2681
2021-04-07 09:50:00,237.36,237.61,237.12,237.61,5632.372551030875,222.1941,222.4281,221.9694,222.4281,5632.3726
2021-04-07 09:55:00,237.52,237.69,237.3,237.63,4961.534516360653,222.3438,222.503,222.1379,222.4468,4961.5345
2021-04-07 10:00:00,237.69,237.83,237.5,237.61,3172.633090573392,222.503,222.634,222.3251,222.4281,3172.6331
2021-04-07 10:05:00,237.68,237.7,237.32,237.53,2997.230485177967,222.4936,222.5123,222.1566,222.3532,2997.2305
2021-04-07 10:10:00,237.54,237.84,237.4,237.44,12624.88460354908,222.3626,222.6434,222.2315,222.269,12624.8846
2021-04-07 10:15:00,237.57,237.57,237.03,237.03,3537.7987485895987,222.3907,222.3907,221.8852,221.8852,3537.7987
2021-04-07 10:20:00,236.95,237.15,236.71,237.03,6539.132218689096,221.8103,221.9975,221.5856,221.8852,6539.1322
2021-04-07 10:25:00,237.03,237.19,236.76,237.19,4698.943481382706,221.8852,222.0349,221.6324,222.0349,4698.9435
2021-04-07 10:30:00,237.04,237.34,236.92,237.33,4974.869217355626,221.8945,222.1753,221.7822,222.166,4974.8692
2021-04-07 10:35:00,237.39,237.62,237.13,237.62,10828.802954149143,222.2222,222.4375,221.9788,222.4375,10828.803
2021-04-07 10:40:00,237.51,237.66,237.16,237.51,4463.021848394707,222.3345,222.4749,222.0069,222.3345,4463.0218
2021-04-07 10:45:00,237.36,237.62,237.3,237.34,4201.456559647143,222.1941,222.4375,222.1379,222.1753,4201.4566
2021-04-07 10:50:00,237.35,237.66,237.29,237.46,6977.125859062468,222.1847,222.4749,222.1285,222.2877,6977.1259
2021-04-07 10:55:00,237.67,237.77,237.38,237.46,6803.774746127808,222.4843,222.5779,222.2128,222.2877,6803.7747
2021-04-07 11:00:00,237.5,237.59,237.03,237.03,11021.643245461071,222.3251,222.4094,221.8852,221.8852,11021.6432
2021-04-07 11:05:00,237.1,237.38,237.0,237.28,3103.908093137757,221.9507,222.2128,221.8571,222.1192,3103.9081
2021-04-07 11:10:00,237.29,237.31,237.06,237.22,2354.0875987280747,222.1285,222.1473,221.9132,222.063,2354.0876
2021-04-07 11:15:00,237.23,237.45,237.23,237.32,7419.2224843573695,222.0724,222.2783,222.0724,222.1566,7419.2225
2021-04-07 11:20:00,237.36,237.52,237.35,237.44,4549.184531746846,222.1941,222.3438,222.1847,222.269,4549.1845
2021-04-07 11:25:00,237.47,237.56,237.31,237.41,3352.138680890348,222.297,222.3813,222.1473,222.2409,3352.1387
2021-04-07 11:30:00,237.48,237.69,237.47,237.53,7149.451225766745,222.3064,222.503,222.297,222.3532,7149.4512
2021-04-07 11:35:00,237.64,237.7,237.36,237.46,4707.149451225767,222.4562,222.5123,222.1941,222.2877,4707.1495
2021-04-07 11:40:00,237.59,237.6,237.42,237.54,3384.962560262591,222.4094,222.4187,222.2502,222.3626,3384.9626
2021-04-07 11:45:00,237.5,237.54,237.25,237.31,4028.105446712483,222.3251,222.3626,222.0911,222.1473,4028.1054
2021-04-07 11:50:00,237.42,237.54,237.26,237.33,1642.2197148425478,222.2502,222.3626,222.1005,222.166,1642.2197
2021-04-07 11:55:00,237.39,237.46,237.22,237.23,2816.6991486306288,222.2222,222.2877,222.063,222.0724,2816.6991
2021-04-07 12:00:00,237.12,237.51,237.12,237.29,9650.220535439532,221.9694,222.3345,221.9694,222.1285,9650.2205
2021-04-07 12:05:00,237.27,237.49,237.22,237.36,1452.4566622217662,222.1098,222.3158,222.063,222.1941,1452.4567
2021-04-07 12:10:00,237.33,237.54,237.16,237.19,6783.259821520156,222.166,222.3626,222.0069,222.0349,6783.2598
2021-04-07 12:15:00,237.21,237.27,237.09,237.15,1025.7462303826032,222.0537,222.1098,221.9413,221.9975,1025.7462
2021-04-07 12:20:00,237.22,237.4,237.17,237.27,2242.281259616371,222.063,222.2315,222.0162,222.1098,2242.2813
2021-04-07 12:25:00,237.43,237.43,237.21,237.22,1333.4700994973844,222.2596,222.2596,222.0537,222.063,1333.4701
2021-04-07 12:30:00,237.17,237.17,237.1,237.11,730.3313160324135,222.0162,222.0162,221.9507,221.96,730.3313
2021-04-07 12:35:00,237.1,237.14,237.01,237.04,1264.7451020617498,221.9507,221.9881,221.8664,221.8945,1264.7451
2021-04-07 12:40:00,237.06,237.06,236.92,236.94,1128.3208534208636,221.9132,221.9132,221.7822,221.8009,1128.3209
2021-04-07 12:45:00,236.86,236.95,236.73,236.73,2164.324546107293,221.726,221.8103,221.6043,221.6043,2164.3245
2021-04-07 12:50:00,236.68,236.81,236.66,236.66,1933.5316442712071,221.5575,221.6792,221.5388,221.5388,1933.5316
2021-04-07 12:55:00,236.64,236.73,236.64,236.73,2461.790952918248,221.5201,221.6043,221.5201,221.6043,2461.791
2021-04-07 13:00:00,236.71,236.72,236.62,236.67,1027.7977228433683,221.5856,221.595,221.5014,221.5482,1027.7977
2021-04-07 13:05:00,236.68,236.73,236.62,236.69,1384.7574110165144,221.5575,221.6043,221.5014,221.5669,1384.7574
2021-04-07 13:10:00,236.73,236.95,236.73,236.95,2109.959995897015,221.6043,221.8103,221.6043,221.8103,2109.96
2021-04-07 13:15:00,236.81,236.81,236.74,236.75,512.8731151913016,221.6792,221.6792,221.6137,221.623,512.8731
2021-04-07 13:20:00,236.75,236.79,236.7,236.79,410.2984921530413,221.623,221.6605,221.5762,221.6605,410.2985
2021-04-07 13:25:00,236.84,236.85,236.75,236.76,1650.4256846856088,221.7073,221.7167,221.623,221.6324,1650.4257
2021-04-07 13:30:00,236.73,236.85,236.73,236.83,2353.061852497692,221.6043,221.7167,221.6043,221.6979,2353.0619
2021-04-07 13:35:00,236.78,236.84,236.76,236.81,1397.0663657811058,221.6511,221.7073,221.6324,221.6792,1397.0664
2021-04-07 13:40:00,236.8,236.84,236.6,236.6,3474.2024823058773,221.6699,221.7073,221.4826,221.4826,3474.2025
2021-04-07 13:45:00,236.6,236.66,236.41,236.41,863.6783259821519,221.4826,221.5388,221.3048,221.3048,863.6783
2021-04-07 13:50:00,236.37,236.54,236.36,236.4,2439.2245358498308,221.2673,221.4265,221.258,221.2954,2439.2245
2021-04-07 13:55:00,236.32,236.58,236.27,236.58,825.7257154579956,221.2205,221.4639,221.1737,221.4639,825.7257
2021-04-07 14:00:00,236.52,236.67,236.52,236.62,2140.732382808493,221.4077,221.5482,221.4077,221.5014,2140.7324
2021-04-07 14:05:00,236.45,236.59,236.45,236.53,2057.646938147502,221.3422,221.4733,221.3422,221.4171,2057.6469
2021-04-07 14:10:00,236.47,236.56,236.41,236.56,3365.473381885321,221.3609,221.4452,221.3048,221.4452,3365.4734
2021-04-07 14:15:00,236.48,236.53,236.48,236.48,519.0275925735973,221.3703,221.4171,221.3703,221.3703,519.0276
2021-04-07 14:20:00,236.48,236.51,236.4,236.5,1416.5555441583751,221.3703,221.3984,221.2954,221.389,1416.5555
2021-04-07 14:25:00,236.5,236.54,236.36,236.5,4351.215509283004,221.389,221.4265,221.258,221.389,4351.2155
2021-04-07 14:30:00,236.38,236.55,236.37,236.46,2645.399528156734,221.2767,221.4358,221.2673,221.3516,2645.3995
2021-04-07 14:35:00,236.48,236.48,236.37,236.43,1256.539132218689,221.3703,221.3703,221.2673,221.3235,1256.5391
2021-04-07 14:40:00,236.47,236.57,236.43,236.47,1857.6264232228943,221.3609,221.4545,221.3235,221.3609,1857.6264
2021-04-07 14:45:00,236.46,236.5,236.42,236.45,1701.7129962047388,221.3516,221.389,221.3141,221.3422,1701.713
2021-04-07 14:50:00,236.43,236.54,236.4,236.5,2306.9032721304748,221.3235,221.4265,221.2954,221.389,2306.9033
2021-04-07 14:55:00,236.54,236.69,236.53,236.69,1539.6450918042876,221.4265,221.5669,221.4171,221.5669,1539.6451
2021-04-07 15:00:00,236.66,236.73,236.58,236.65,2740.793927582316,221.5388,221.6043,221.4639,221.5294,2740.7939
2021-04-07 15:05:00,236.66,236.71,236.58,236.66,4005.539029644066,221.5388,221.5856,221.4639,221.5388,4005.539
2021-04-07 15:10:00,236.6,236.73,236.6,236.71,2905.939070673915,221.4826,221.6043,221.4826,221.5856,2905.9391
2021-04-07 15:15:00,236.65,236.72,236.62,236.7,6240.640065647758,221.5294,221.595,221.5014,221.5762,6240.6401
2021-04-07 15:20:00,236.67,236.99,236.67,236.8,7831.572468971176,221.5482,221.8477,221.5482,221.6699,7831.5725
2021-04-07 15:25:00,236.83,237.12,236.77,237.12,4348.138270591855,221.6979,221.9694,221.6418,221.9694,4348.1383
2021-04-07 15:30:00,237.14,237.32,236.96,237.32,11583.752179710738,221.9881,222.1566,221.8196,222.1566,11583.7522
2021-04-07 15:35:00,237.33,237.73,237.28,237.73,6198.584470202071,222.166,222.5404,222.1192,222.5404,6198.5845
2021-04-07 15:40:00,237.62,237.87,237.6,237.87,8219.3045440558,222.4375,222.6715,222.4187,222.6715,8219.3045
2021-04-07 15:45:00,237.88,237.9,237.64,237.67,8008.000820596984,222.6808,222.6996,222.4562,222.4843,8008.0008
2021-04-07 15:50:00,237.59,237.73,237.52,237.59,10423.633193148014,222.4094,222.5404,222.3438,222.4094,10423.6332
2021-04-07 15:55:00,237.55,237.93,237.51,237.87,45270.28413170581,222.3719,222.7277,222.3345,222.6715,45270.2841
2021-04-08 09:30:00,237.9,237.93,237.4,237.65,50152.836188327004,222.6996,222.7277,222.2315,222.4655,50152.8362
2021-04-08 09:35:00,237.39,237.9,237.35,237.9,9449.174274284542,222.2222,222.6996,222.1847,222.6996,9449.1743
2021-04-08 09:40:00,237.9,238.34,237.45,237.71,57269.46353472151,222.6996,223.1115,222.2783,222.5217,57269.4635
2021-04-08 09:45:00,237.73,237.9,237.51,237.64,29109.6522720279,222.5404,222.6996,222.3345,222.4562,29109.6523
2021-04-08 09:50:00,237.8,238.04,237.6,237.71,8079.8030567237665,222.606,222.8306,222.4187,222.5217,8079.8031
2021-04-08 09:55:00,237.73,237.96,236.91,236.91,6337.060211303723,222.5404,222.7557,221.7728,221.7728,6337.0602
2021-04-08 10:00:00,237.08,237.27,236.9,236.91,2838.2398194686634,221.932,222.1098,221.7635,221.7728,2838.2398
2021-04-08 10:05:00,236.84,237.06,236.58,236.6,3243.409580469792,221.7073,221.9132,221.4639,221.4826,3243.4096
2021-04-08 10:10:00,236.69,237.39,236.66,237.04,4838.44496871474,221.5669,222.2222,221.5388,221.8945,4838.445
2021-04-08 10:15:00,236.78,236.94,236.44,236.58,4248.640886244742,221.6511,221.8009,221.3329,221.4639,4248.6409
2021-04-08 10:20:00,236.69,236.87,236.51,236.78,2602.3181864806647,221.5669,221.7354,221.3984,221.6511,2602.3182
2021-04-08 10:25:00,236.69,236.69,236.35,236.35,4177.864396348344,221.5669,221.5669,221.2486,221.2486,4177.8644
2021-04-08 10:30:00,236.55,236.79,236.42,236.78,3690.634936916607,221.4358,221.6605,221.3141,221.6511,3690.6349
2021-04-08 10:35:00,236.84,236.91,236.61,236.62,6899.16914555339,221.7073,221.7728,221.492,221.5014,6899.1691
2021-04-08 10:40:00,236.69,237.12,236.51,237.03,192881.3211611448,221.5669,221.9694,221.3984,221.8852,192881.3212
2021-04-08 10:45:00,237.03,237.37,236.91,237.14,4529.695353369576,221.8852,222.2034,221.7728,221.9881,4529.6954
2021-04-08 10:50:00,237.3,237.71,237.3,237.65,4336.855062057647,222.1379,222.5217,222.1379,222.4655,4336.8551
2021-04-08 10:55:00,237.59,237.59,237.19,237.23,5710.329264539952,222.4094,222.4094,222.0349,222.0724,5710.3293
2021-04-08 11:00:00,237.28,237.53,237.12,237.53,9382.500769309672,222.1192,222.3532,221.9694,222.3532,9382.5008
2021-04-08 11:05:00,237.59,237.67,237.41,237.48,7657.195609806134,222.4094,222.4843,222.2409,222.3064,7657.1956
2021-04-08 11:10:00,237.55,237.56,237.29,237.53,5079.495332854652,222.3719,222.3813,222.1285,222.3532,5079.4953
2021-04-08 11:15:00,237.53,237.6,237.31,237.51,3981.946866345266,222.3532,222.4187,222.1473,222.3345,3981.9469
2021-04-08 11:20:00,237.56,237.82,237.47,237.76,4643.553184942045,222.3813,222.6247,222.297,222.5685,4643.5532
2021-04-08 11:25:00,237.58,237.64,237.44,237.52,6034.465073340855,222.4,222.4562,222.269,222.3438,6034.4651
2021-04-08 11:30:00,237.55,237.59,237.42,237.43,4188.121858652169,222.3719,222.4094,222.2502,222.2596,4188.1219
2021-04-08 11:35:00,237.43,237.43,237.15,237.17,4580.9826648887065,222.2596,222.2596,221.9975,222.0162,4580.9827
2021-04-08 11:40:00,237.14,237.29,237.08,237.27,3193.148015181044,221.9881,222.1285,221.932,222.1098,3193.148
2021-04-08 11:45:00,237.31,237.49,237.26,237.48,2162.273053646528,222.1473,222.3158,222.1005,222.3064,2162.2731
2021-04-08 11:50:00,237.51,237.7,237.39,237.46,6784.285567750539,222.3345,222.5123,222.2222,222.2877,6784.2856
2021-04-08 11:55:00,237.4,237.45,237.06,237.12,9455.328751666835,222.2315,222.2783,221.9132,221.9694,9455.3288
2021-04-08 12:00:00,237.12,237.23,237.04,237.09,5255.923684480459,221.9694,222.0724,221.8945,221.9413,5255.9237
2021-04-08 12:05:00,236.97,237.19,236.95,237.17,2362.2935685711354,221.829,222.0349,221.8103,222.0162,2362.2936
2021-04-08 12:10:00,237.22,237.3,237.19,237.24,1886.347317673608,222.063,222.1379,222.0349,222.0817,1886.3473
2021-04-08 12:15:00,237.32,237.4,237.14,237.37,4732.793106985331,222.1566,222.2315,221.9881,222.2034,4732.7931
2021-04-08 12:20:00,237.37,237.41,237.34,237.4,2683.35213868089,222.2034,222.2409,222.1753,222.2315,2683.3521
2021-04-08 12:25:00,237.39,237.39,237.27,237.27,4559.441994050671,222.2222,222.2222,222.1098,222.1098,4559.442
2021-04-08 12:30:00,237.27,237.43,237.25,237.36,5267.206893014668,222.1098,222.2596,222.0911,222.1941,5267.2069
2021-04-08 12:35:00,237.21,237.26,237.17,237.19,2104.831264745102,222.0537,222.1005,222.0162,222.0349,2104.8313
2021-04-08 12:40:00,237.19,237.4,237.15,237.38,5328.751666837624,222.0349,222.2315,221.9975,222.2128,5328.7517
2021-04-08 12:45:00,237.42,237.42,237.26,237.31,1697.6100112832085,222.2502,222.2502,222.1005,222.1473,1697.61
2021-04-08 12:50:00,237.34,237.35,237.18,237.22,5580.059493281362,222.1753,222.1847,222.0256,222.063,5580.0595
2021-04-08 12:55:00,237.18,237.27,237.13,237.18,22783.875269258384,222.0256,222.1098,221.9788,222.0256,22783.8753
2021-04-08 13:00:00,237.1,237.24,236.94,237.23,6308.33931685301,221.9507,222.0817,221.8009,222.0724,6308.3393
2021-04-08 13:05:00,237.23,237.24,237.09,237.17,5257.975176941224,222.0724,222.0817,221.9413,222.0162,5257.9752
2021-04-08 13:10:00,237.2,237.22,237.03,237.22,5529.797927992614,222.0443,222.063,221.8852,222.063,5529.7979
2021-04-08 13:15:00,237.22,237.33,237.22,237.22,5964.714329674838,222.063,222.166,222.063,222.063,5964.7143
2021-04-08 13:20:00,237.27,237.31,237.2,237.28,4912.298697302287,222.1098,222.1473,222.0443,222.1192,4912.2987
2021-04-08 13:25:00,237.27,237.33,237.21,237.21,2747.974151194994,222.1098,222.166,222.0537,222.0537,2747.9742
2021-04-08 13:30:00,237.27,237.46,237.19,237.45,5469.278900400041,222.1098,222.2877,222.0349,222.2783,5469.2789
2021-04-08 13:35:00,237.48,237.51,237.31,237.39,8153.656785311314,222.3064,222.3345,222.1473,222.2222,8153.6568
2021-04-08 13:40:00,237.38,237.43,236.94,236.96,24298.90245153349,222.2128,222.2596,221.8009,221.8196,24298.9025
2021-04-08 13:45:00,236.93,237.0,236.9,236.99,2577.700276951482,221.7915,221.8571,221.7635,221.8477,2577.7003
2021-04-08 13:50:00,236.98,237.09,236.95,236.95,935.4805621089342,221.8384,221.9413,221.8103,221.8103,935.4806
2021-04-08 13:55:00,236.95,237.08,236.94,237.03,4189.147604882552,221.8103,221.932,221.8009,221.8852,4189.1476
2021-04-08 14:00:00,237.05,237.06,236.75,236.93,10238.998871679149,221.9039,221.9132,221.623,221.7915,10238.9989
2021-04-08 14:05:00,237.03,237.09,236.96,236.99,3563.442404349164,221.8852,221.9413,221.8196,221.8477,3563.4424
2021-04-08 14:10:00,236.91,237.04,236.87,236.91,8690.122063801415,221.7728,221.8945,221.7354,221.7728,8690.1221
2021-04-08 14:15:00,236.91,236.94,236.82,236.87,5351.3180839060415,221.7728,221.8009,221.6886,221.7354,5351.3181
2021-04-08 14:20:00,236.91,236.93,236.79,236.89,10986.767873628063,221.7728,221.7915,221.6605,221.7541,10986.7679
2021-04-08 14:25:00,236.88,236.92,236.76,236.85,15704.174787157655,221.7447,221.7822,221.6324,221.7167,15704.1748
2021-04-08 14:30:00,236.8,236.8,236.41,236.53,7764.898963996307,221.6699,221.6699,221.3048,221.4171,7764.899
2021-04-08 14:35:00,236.49,236.56,236.39,236.54,4433.275207713611,221.3797,221.4452,221.286,221.4265,4433.2752
2021-04-08 14:40:00,236.53,236.69,236.4,236.59,6754.538927069443,221.4171,221.5669,221.2954,221.4733,6754.5389
2021-04-08 14:45:00,236.63,236.73,236.57,236.59,5750.333367524874,221.5107,221.6043,221.4545,221.4733,5750.3334
2021-04-08 14:50:00,236.6,236.7,236.55,236.66,6756.590419530208,221.4826,221.5762,221.4358,221.5388,6756.5904
2021-04-08 14:55:00,236.62,236.86,236.56,236.86,7459.226587342291,221.5014,221.726,221.4452,221.726,7459.2266
2021-04-08 15:00:00,236.83,237.28,236.8,237.22,5876.500153861934,221.6979,222.1192,221.6699,222.063,5876.5002
2021-04-08 15:05:00,237.16,237.23,236.93,236.93,18941.429890245152,222.0069,222.0724,221.7915,221.7915,18941.4299
2021-04-08 15:10:00,236.93,237.0,236.78,236.94,9555.851882244331,221.7915,221.8571,221.6511,221.8009,9555.8519
2021-04-08 15:15:00,236.89,237.07,236.85,237.07,5569.802030977536,221.7541,221.9226,221.7167,221.9226,5569.802
2021-04-08 15:20:00,237.07,237.07,236.94,236.96,4585.085649810237,221.9226,221.9226,221.8009,221.8196,4585.0856
2021-04-08 15:25:00,236.92,236.92,236.78,236.85,10618.52497692071,221.7822,221.7822,221.6511,221.7167,10618.525
2021-04-08 15:30:00,236.84,236.96,236.69,236.71,5788.285978049031,221.7073,221.8196,221.5669,221.5856,5788.286
2021-04-08 15:35:00,236.73,236.87,236.57,236.73,11774.540978561903,221.6043,221.7354,221.4545,221.6043,11774.541
2021-04-08 15:40:00,236.69,236.85,236.66,236.68,13510.103600369268,221.5669,221.7167,221.5388,221.5575,13510.1036
2021-04-08 15:45:00,236.71,236.83,236.52,236.58,15990.357985434404,221.5856,221.6979,221.4077,221.4639,15990.358
2021-04-08 15:50:00,236.48,236.98,236.47,236.85,24702.02072007385,221.3703,221.8384,221.3609,221.7167,24702.0207
2021-04-08 15:55:00,236.85,237.06,236.67,236.82,51911.99097343317,221.7167,221.9132,221.5482,221.6886,51911.991
2021-04-09 09:30:00,236.98,238.39,236.98,238.35,22256.641706841725,221.8384,223.1583,221.8384,223.1208,22256.6417
2021-04-09 09:35:00,238.2,238.66,238.12,238.49,7231.510924197353,222.9804,223.411,222.9055,223.2519,7231.5109
2021-04-09 09:40:00,238.64,239.7,238.64,239.24,16247.820289260437,223.3923,224.3846,223.3923,223.954,16247.8203
2021-04-09 09:45:00,239.31,239.31,238.76,239.26,7946.4560467740275,224.0195,224.0195,223.5046,223.9727,7946.456
2021-04-09 09:50:00,239.34,239.42,238.49,238.71,14812.801312955176,224.0476,224.1224,223.2519,223.4578,14812.8013
2021-04-09 09:55:00,238.65,238.91,238.6,238.91,3440.352856703252,223.4016,223.645,223.3548,223.645,3440.3529
2021-04-09 10:00:00,239.07,239.11,238.76,239.0,6886.860190788799,223.7948,223.8323,223.5046,223.7293,6886.8602
2021-04-09 10:05:00,239.06,239.18,238.42,238.55,25558.51882244333,223.7855,223.8978,223.1863,223.308,25558.5188
2021-04-09 10:10:00,238.74,239.16,238.73,238.92,4802.543850651348,223.4859,223.8791,223.4765,223.6544,4802.5439
2021-04-09 10:15:00,239.04,239.5,238.64,239.32,4771.77146373987,223.7667,224.1973,223.3923,224.0288,4771.7715
2021-04-09 10:20:00,239.25,239.57,239.25,239.36,3619.858447020207,223.9633,224.2629,223.9633,224.0663,3619.8584
2021-04-09 10:25:00,239.36,239.44,239.08,239.14,1776.5924710226689,224.0663,224.1412,223.8042,223.8603,1776.5925
2021-04-09 10:30:00,238.98,239.06,238.7,238.99,3039.2860806236536,223.7106,223.7855,223.4485,223.7199,3039.2861
2021-04-09 10:35:00,238.96,239.19,238.72,238.72,4832.290491332444,223.6918,223.9071,223.4672,223.4672,4832.2905
2021-04-09 10:40:00,238.7,238.7,238.44,238.44,2976.7155605703147,223.4485,223.4485,223.2051,223.2051,2976.7156
2021-04-09 10:45:00,238.57,238.84,238.56,238.68,3796.286798646015,223.3268,223.5795,223.3174,223.4297,3796.2868
2021-04-09 10:50:00,238.64,238.85,238.61,238.72,5032.311006257052,223.3923,223.5889,223.3642,223.4672,5032.311
2021-04-09 10:55:00,238.71,239.16,238.71,238.92,5020.002051492461,223.4578,223.8791,223.4578,223.6544,5020.0021
2021-04-09 11:00:00,238.99,239.05,238.41,238.44,6761.719150682121,223.7199,223.7761,223.177,223.2051,6761.7192
2021-04-09 11:05:00,238.5,238.67,238.46,238.61,2441.276028310596,223.2612,223.4204,223.2238,223.3642,2441.276
2021-04-09 11:10:00,238.61,238.61,238.38,238.43,5200.533388039798,223.3642,223.3642,223.1489,223.1957,5200.5334
2021-04-09 11:15:00,238.39,238.57,238.24,238.51,5743.153143912195,223.1583,223.3268,223.0178,223.2706,5743.1531
2021-04-09 11:20:00,238.55,238.85,238.32,238.73,8963.99630731357,223.308,223.5889,223.0927,223.4765,8963.9963
2021-04-09 11:25:00,238.72,238.98,238.65,238.74,4494.819981536568,223.4672,223.7106,223.4016,223.4859,4494.82
2021-04-09 11:30:00,238.83,238.89,238.7,238.89,848.292132526413,223.5701,223.6263,223.4485,223.6263,848.2921
2021-04-09 11:35:00,239.07,239.07,238.81,238.92,2810.544671248333,223.7948,223.7948,223.5514,223.6544,2810.5447
2021-04-09 11:40:00,239.06,239.29,238.95,238.95,13111.088316750436,223.7855,224.0008,223.6825,223.6825,13111.0883
2021-04-09 11:45:00,238.91,238.91,238.7,238.84,7008.923992204328,223.645,223.645,223.4485,223.5795,7008.924
2021-04-09 11:50:00,238.71,238.88,238.65,238.66,2661.811467842856,223.4578,223.617,223.4016,223.411,2661.8115
2021-04-09 11:55:00,238.74,239.18,238.74,239.09,2076.110370294389,223.4859,223.8978,223.4859,223.8135,2076.1104
2021-04-09 12:00:00,239.17,239.25,238.99,239.06,3748.0767258180326,223.8884,223.9633,223.7199,223.7855,3748.0767
2021-04-09 12:05:00,239.1,239.13,238.88,239.0,3574.7256128833724,223.8229,223.851,223.617,223.7293,3574.7256
2021-04-09 12:10:00,239.05,239.22,239.05,239.22,2057.646938147502,223.7761,223.9352,223.7761,223.9352,2057.6469
2021-04-09 12:15:00,239.18,239.19,238.8,238.89,6783.259821520156,223.8978,223.9071,223.5421,223.6263,6783.2598
2021-04-09 12:20:00,238.81,239.16,238.81,239.03,3999.3845522617694,223.5514,223.8791,223.5514,223.7574,3999.3846
2021-04-09 12:25:00,239.06,239.06,238.85,238.86,2051.4924607652065,223.7855,223.7855,223.5889,223.5982,2051.4925
2021-04-09 12:30:00,238.85,239.13,238.84,239.0,2401.271925325674,223.5889,223.851,223.5795,223.7293,2401.2719
2021-04-09 12:35:00,239.14,239.2,239.09,239.15,1805.3133654733813,223.8603,223.9165,223.8135,223.8697,1805.3134
2021-04-09 12:40:00,239.16,239.24,239.15,239.23,4408.657298184429,223.8791,223.954,223.8697,223.9446,4408.6573
2021-04-09 12:45:00,239.18,239.31,239.17,239.31,1860.7036619140424,223.8978,224.0195,223.8884,224.0195,1860.7037
2021-04-09 12:50:00,239.24,239.42,239.21,239.21,2926.453995281567,223.954,224.1224,223.9259,223.9259,2926.454
2021-04-09 12:55:00,239.25,239.25,238.98,239.07,2200.225664170684,223.9633,223.9633,223.7106,223.7948,2200.2257
2021-04-09 13:00:00,239.06,239.16,239.0,239.09,5386.19345573905,223.7855,223.8791,223.7293,223.8135,5386.1935
2021-04-09 13:05:00,239.13,239.13,239.03,239.08,2678.223407528977,223.851,223.851,223.7574,223.8042,2678.2234
2021-04-09 13:10:00,239.11,239.16,239.03,239.1,3116.217047902349,223.8323,223.8791,223.7574,223.8229,3116.217
2021-04-09 13:15:00,239.18,239.32,239.17,239.17,2677.1976612985945,223.8978,224.0288,223.8884,223.8884,2677.1977
2021-04-09 13:20:00,239.15,239.22,239.1,239.16,1881.2185865216943,223.8697,223.9352,223.8229,223.8791,1881.2186
2021-04-09 13:25:00,239.08,239.08,238.77,238.78,4435.326700174377,223.8042,223.8042,223.514,223.5233,4435.3267
2021-04-09 13:30:00,238.85,238.97,238.82,238.84,3564.4681505795465,223.5889,223.7012,223.5608,223.5795,3564.4682
2021-04-09 13:35:00,238.81,239.11,238.8,239.02,2813.6219099394807,223.5514,223.8323,223.5421,223.748,2813.6219
2021-04-09 13:40:00,239.06,239.24,239.06,239.11,1451.4309159913837,223.7855,223.954,223.7855,223.8323,1451.4309
2021-04-09 13:45:00,239.16,239.26,239.11,239.23,1374.4999487126884,223.8791,223.9727,223.8323,223.9446,1374.4999
2021-04-09 13:50:00,239.24,239.24,239.06,239.19,2161.2473074161453,223.954,223.954,223.7855,223.9071,2161.2473
2021-04-09 13:55:00,239.19,239.28,239.17,239.28,3191.0965227202787,223.9071,223.9914,223.8884,223.9914,3191.0965
2021-04-09 14:00:00,239.28,239.39,239.11,239.39,2604.36967894143,223.9914,224.0944,223.8323,224.0944,2604.3697
2021-04-09 14:05:00,239.36,239.4,239.23,239.32,2680.2748999897426,224.0663,224.1037,223.9446,224.0288,2680.2749
2021-04-09 14:10:00,239.3,239.3,238.96,239.06,3478.305467227408,224.0101,224.0101,223.6918,223.7855,3478.3055
2021-04-09 14:15:00,239.0,239.02,238.82,238.94,5376.961739665607,223.7293,223.748,223.5608,223.6731,5376.9617
2021-04-09 14:20:00,238.92,240.02,238.92,239.91,32518.20699558929,223.6544,224.6841,223.6544,224.5811,32518.207
2021-04-09 14:25:00,239.92,239.96,239.8,239.83,7957.739255308236,224.5905,224.6279,224.4782,224.5063,7957.7393
2021-04-09 14:30:00,239.83,240.2,239.83,240.11,5064.109139398913,224.5063,224.8526,224.5063,224.7684,5064.1091
2021-04-09 14:35:00,240.03,240.18,239.99,240.07,6856.087803877321,224.6935,224.8339,224.656,224.7309,6856.0878
2021-04-09 14:40:00,240.08,240.08,239.84,239.87,4488.665504154272,224.7403,224.7403,224.5156,224.5437,4488.6655
2021-04-09 14:45:00,239.84,240.02,239.83,240.02,5835.47030464663,224.5156,224.6841,224.5063,224.6841,5835.4703
2021-04-09 14:50:00,239.99,240.12,239.99,240.1,4730.741614524566,224.656,224.7777,224.656,224.759,4730.7416
2021-04-09 14:55:00,240.08,240.13,239.97,240.0,6257.0520053338805,224.7403,224.7871,224.6373,224.6654,6257.052
2021-04-09 15:00:00,240.04,240.23,239.97,240.16,8472.663862960304,224.7028,224.8807,224.6373,224.8152,8472.6639
2021-04-09 15:05:00,240.09,240.24,239.84,240.14,8240.845214893834,224.7496,224.8901,224.5156,224.7964,8240.8452
2021-04-09 15:10:00,240.12,240.12,239.63,239.63,6629.397886962765,224.7777,224.7777,224.319,224.319,6629.3979
2021-04-09 15:15:00,239.63,239.77,239.6,239.66,4048.6203713201353,224.319,224.4501,224.2909,224.3471,4048.6204
2021-04-09 15:20:00,239.62,239.89,239.62,239.7,3395.220022566417,224.3097,224.5624,224.3097,224.3846,3395.22
2021-04-09 15:25:00,239.74,240.1,239.73,240.1,5461.07293055698,224.422,224.759,224.4126,224.759,5461.0729
2021-04-09 15:30:00,240.12,240.41,240.02,240.32,6690.942660785721,224.7777,225.0492,224.6841,224.9649,6690.9427
2021-04-09 15:35:00,240.37,240.46,240.28,240.41,9862.55000512873,225.0117,225.096,224.9275,225.0492,9862.55
2021-04-09 15:40:00,240.43,240.71,240.29,240.39,27700.276951482203,225.0679,225.33,224.9369,225.0305,27700.277
2021-04-09 15:45:00,240.39,240.69,240.39,240.62,18210.07282798236,225.0305,225.3113,225.0305,225.2458,18210.0728
2021-04-09 15:50:00,240.56,241.08,240.56,241.01,42911.06780182583,225.1896,225.6764,225.1896,225.6109,42911.0678
2021-04-09 15:55:00,241.01,241.77,241.01,241.72,118618.31982767464,225.6109,226.3223,225.6109,226.2755,118618.3198
2021-04-12 09:30:00,241.15,241.36,239.97,240.06,22036.106267309468,225.7419,225.9385,224.6373,224.7216,22036.1063
2021-04-12 09:35:00,240.02,240.52,239.8,240.23,7243.819878961945,224.6841,225.1522,224.4782,224.8807,7243.8199
2021-04-12 09:40:00,240.53,240.53,240.04,240.22,3031.080110780593,225.1615,225.1615,224.7028,224.8713,3031.0801
2021-04-12 09:45:00,240.4,240.84,240.21,240.61,5838.547543337778,225.0398,225.4517,224.862,225.2364,5838.5475
2021-04-12 09:50:00,240.71,241.02,240.44,240.59,8111.601189865627,225.33,225.6202,225.0773,225.2177,8111.6012
2021-04-12 09:55:00,240.91,241.25,240.8,240.94,2574.6230382603344,225.5172,225.8355,225.4143,225.5453,2574.623
2021-04-12 10:00:00,240.83,240.96,240.62,240.86,7694.122474099908,225.4424,225.5641,225.2458,225.4704,7694.1225
2021-04-12 10:05:00,240.85,240.94,240.42,240.83,6641.706841727357,225.4611,225.5453,225.0586,225.4424,6641.7068
2021-04-12 10:10:00,240.75,241.17,240.73,240.92,6769.925120525182,225.3675,225.7606,225.3487,225.5266,6769.9251
2021-04-12 10:15:00,240.86,240.95,240.64,240.81,2463.842445379013,225.4704,225.5547,225.2645,225.4236,2463.8424
2021-04-12 10:20:00,240.76,240.92,240.61,240.74,9281.977638732178,225.3768,225.5266,225.2364,225.3581,9281.9776
2021-04-12 10:25:00,240.84,240.97,240.6,240.74,5373.884500974459,225.4517,225.5734,225.2271,225.3581,5373.8845
2021-04-12 10:30:00,240.76,240.83,240.16,240.16,3876.295004615858,225.3768,225.4424,224.8152,224.8152,3876.295
2021-04-12 10:35:00,240.16,240.34,240.16,240.34,3978.869627654118,224.8152,224.9837,224.8152,224.9837,3978.8696
2021-04-12 10:40:00,240.34,240.54,240.27,240.38,5284.644578931172,224.9837,225.1709,224.9181,225.0211,5284.6446
2021-04-12 10:45:00,240.43,240.49,240.06,240.06,4803.569596881731,225.0679,225.1241,224.7216,224.7216,4803.5696
2021-04-12 10:50:00,239.95,240.09,239.73,239.75,5393.373679351728,224.6186,224.7496,224.4126,224.4314,5393.3737
2021-04-12 10:55:00,239.83,239.88,239.71,239.76,5464.150169248128,224.5063,224.5531,224.3939,224.4407,5464.1502
2021-04-12 11:00:00,239.79,240.02,239.79,239.92,5267.206893014668,224.4688,224.6841,224.4688,224.5905,5267.2069
2021-04-12 11:05:00,239.83,240.34,239.83,240.34,3041.337573084418,224.5063,224.9837,224.5063,224.9837,3041.3376
2021-04-12 11:10:00,240.35,240.35,240.11,240.32,4443.532670017437,224.993,224.993,224.7684,224.9649,4443.5327
2021-04-12 11:15:00,240.23,240.59,240.23,240.59,2565.39132218689,224.8807,225.2177,224.8807,225.2177,2565.3913
2021-04-12 11:20:00,240.59,240.89,240.58,240.67,5690.840086162683,225.2177,225.4985,225.2083,225.2926,5690.8401
2021-04-12 11:25:00,240.77,240.95,240.71,240.95,3494.717406913529,225.3862,225.5547,225.33,225.5547,3494.7174
2021-04-12 11:30:00,240.71,240.9,240.71,240.77,3186.9935377987485,225.33,225.5079,225.33,225.3862,3186.9935
2021-04-12 11:35:00,240.73,240.89,240.72,240.79,7511.539645091804,225.3487,225.4985,225.3394,225.4049,7511.5396
2021-04-12 11:40:00,240.69,240.7,240.5,240.5,2345.881628885014,225.3113,225.3207,225.1334,225.1334,2345.8816
2021-04-12 11:45:00,240.55,240.6,240.39,240.6,3725.510308749615,225.1802,225.2271,225.0305,225.2271,3725.5103
2021-04-12 11:50:00,240.56,240.86,240.5,240.68,6420.145655964714,225.1896,225.4704,225.1334,225.3019,6420.1457
2021-04-12 11:55:00,240.65,240.65,240.46,240.46,2324.34095804698,225.2739,225.2739,225.096,225.096,2324.341
2021-04-12 12:00:00,240.42,240.6,240.38,240.57,7406.913529592778,225.0586,225.2271,225.0211,225.199,7406.9135
2021-04-12 12:05:00,240.54,240.59,240.49,240.49,2633.0905733921427,225.1709,225.2177,225.1241,225.1241,2633.0906
2021-04-12 12:10:00,240.53,240.59,240.38,240.57,3276.233459842035,225.1615,225.2177,225.0211,225.199,3276.2335
2021-04-12 12:15:00,240.59,240.88,240.51,240.88,6379.11580674941,225.2177,225.4892,225.1428,225.4892,6379.1158
2021-04-12 12:20:00,240.8,240.88,240.67,240.76,21413.478305467223,225.4143,225.4892,225.2926,225.3768,21413.4783
2021-04-12 12:25:00,240.79,240.8,240.64,240.71,1743.7685916504256,225.4049,225.4143,225.2645,225.33,1743.7686
2021-04-12 12:30:00,240.77,240.93,240.74,240.87,4193.250589804083,225.3862,225.536,225.3581,225.4798,4193.2506
2021-04-12 12:35:00,240.98,241.12,240.94,241.12,2176.6335008718843,225.5828,225.7138,225.5453,225.7138,2176.6335
2021-04-12 12:40:00,241.01,241.22,241.01,241.2,1795.0559031695557,225.6109,225.8074,225.6109,225.7887,1795.0559
2021-04-12 12:45:00,241.14,241.15,240.9,241.0,7805.928813211611,225.7326,225.7419,225.5079,225.6015,7805.9288
2021-04-12 12:50:00,241.02,241.04,240.95,241.04,2494.6148322904914,225.6202,225.6389,225.5547,225.6389,2494.6148
2021-04-12 12:55:00,241.05,241.05,241.0,241.01,1139.6040619550722,225.6483,225.6483,225.6015,225.6109,1139.6041
2021-04-12 13:00:00,240.92,240.98,240.66,240.72,22522.30998051082,225.5266,225.5828,225.2832,225.3394,22522.31
2021-04-12 13:05:00,240.75,240.83,240.72,240.8,5734.947174069135,225.3675,225.4424,225.3394,225.4143,5734.9472
2021-04-12 13:10:00,240.68,240.82,240.62,240.79,7830.5467227407935,225.3019,225.433,225.2458,225.4049,7830.5467
2021-04-12 13:15:00,240.79,240.89,240.74,240.89,3083.3931685301054,225.4049,225.4985,225.3581,225.4985,3083.3932
2021-04-12 13:20:00,240.96,241.02,240.92,241.01,1289.3630115909325,225.5641,225.6202,225.5266,225.6109,1289.363
2021-04-12 13:25:00,240.96,241.01,240.89,240.98,2423.838342394092,225.5641,225.6109,225.4985,225.5828,2423.8383
2021-04-12 13:30:00,240.91,240.99,240.75,240.99,3741.922248435737,225.5172,225.5921,225.3675,225.5921,3741.9222
2021-04-12 13:35:00,240.8,241.1,240.8,241.1,2650.5282593086467,225.4143,225.6951,225.4143,225.6951,2650.5283
2021-04-12 13:40:00,241.09,241.22,241.09,241.19,3579.854344035285,225.6857,225.8074,225.6857,225.7794,3579.8543
2021-04-12 13:45:00,241.24,241.49,241.24,241.46,1059.5958559852293,225.8262,226.0602,225.8262,226.0321,1059.5959
2021-04-12 13:50:00,241.44,241.5,240.99,241.18,7447.943378808082,226.0134,226.0695,225.5921,225.77,7447.9434
2021-04-12 13:55:00,241.25,241.33,241.19,241.27,17209.97025335932,225.8355,225.9104,225.7794,225.8542,17209.9703
2021-04-12 14:00:00,241.36,241.4,241.19,241.21,1826.8540363114164,225.9385,225.9759,225.7794,225.7981,1826.854
2021-04-12 14:05:00,241.2,241.42,241.18,241.42,2917.222279208124,225.7887,225.9947,225.77,225.9947,2917.2223
2021-04-12 14:10:00,241.28,241.34,241.24,241.27,2811.570417478716,225.8636,225.9198,225.8262,225.8542,2811.5704
2021-04-12 14:15:00,241.16,241.3,241.14,241.2,2839.265565699046,225.7513,225.8823,225.7326,225.7887,2839.2656
2021-04-12 14:20:00,241.1,241.29,241.1,241.21,927.2745922658734,225.6951,225.873,225.6951,225.7981,927.2746
2021-04-12 14:25:00,241.18,241.24,241.12,241.2,2958.252128423428,225.77,225.8262,225.7138,225.7887,2958.2521
2021-04-12 14:30:00,241.19,241.22,241.11,241.2,2582.829008103395,225.7794,225.8074,225.7045,225.7887,2582.829
2021-04-12 14:35:00,241.17,241.2,240.98,241.04,3950.148733203405,225.7606,225.7887,225.5828,225.6389,3950.1487
2021-04-12 14:40:00,241.0,241.32,241.0,241.28,4328.649092214586,225.6015,225.9011,225.6015,225.8636,4328.6491
2021-04-12 14:45:00,241.23,241.29,241.01,241.12,1652.4771771463738,225.8168,225.873,225.6109,225.7138,1652.4772
2021-04-12 14:50:00,241.06,241.1,240.76,240.9,12201.251410401066,225.6577,225.6951,225.3768,225.5079,12201.2514
2021-04-12 14:55:00,240.84,240.94,240.83,240.86,4066.0580572366393,225.4517,225.5453,225.4424,225.4704,4066.0581
2021-04-12 15:00:00,240.92,241.2,240.92,241.0,2834.136834547133,225.5266,225.7887,225.5266,225.6015,2834.1368
2021-04-12 15:05:00,240.93,241.03,240.88,240.92,4454.815878551646,225.536,225.6296,225.4892,225.5266,4454.8159
2021-04-12 15:10:00,240.93,240.96,240.79,240.86,2307.9290183608573,225.536,225.5641,225.4049,225.4704,2307.929
2021-04-12 15:15:00,240.78,240.82,240.58,240.69,18017.232536670428,225.3956,225.433,225.2083,225.3113,18017.2325
2021-04-12 15:20:00,240.7,240.8,240.7,240.72,8697.302287414093,225.3207,225.4143,225.3207,225.3394,8697.3023
2021-04-12 15:25:00,240.73,240.8,240.7,240.79,5092.830033849626,225.3487,225.4143,225.3207,225.4049,5092.83
2021-04-12 15:30:00,240.77,240.82,240.65,240.77,15624.166581187814,225.3862,225.433,225.2739,225.3862,15624.1666
2021-04-12 15:35:00,240.83,241.01,240.77,241.01,6754.538927069443,225.4424,225.6109,225.3862,225.6109,6754.5389
2021-04-12 15:40:00,241.02,241.05,240.92,241.04,4978.972202277157,225.6202,225.6483,225.5266,225.6389,4978.9722
2021-04-12 15:45:00,241.01,241.11,240.89,241.05,10282.080213355215,225.6109,225.7045,225.4985,225.6483,10282.0802
2021-04-12 15:50:00,241.0,241.09,240.84,241.01,16412.965432352037,225.6015,225.6857,225.4517,225.6109,16412.9654
2021-04-12 15:55:00,240.96,241.26,240.83,241.12,65030.259513796285,225.5641,225.8449,225.4424,225.7138,65030.2595
2021-04-13 09:30:00,240.57,240.85,240.42,240.81,20825.725715458,225.199,225.4611,225.0586,225.4236,20825.7257
2021-04-13 09:35:00,240.85,241.26,240.31,240.83,13959.380449276849,225.4611,225.8449,224.9556,225.4424,13959.3804
2021-04-13 09:40:00,240.81,242.18,240.68,242.18,9183.506000615447,225.4236,226.7061,225.3019,226.7061,9183.506
2021-04-13 09:45:00,242.17,242.65,241.89,242.64,7730.023592163298,226.6967,227.1461,226.4346,227.1367,7730.0236
2021-04-13 09:50:00,242.56,243.05,242.56,242.84,2627.961842240229,227.0618,227.5205,227.0618,227.3239,2627.9618
2021-04-13 09:55:00,242.87,243.59,242.8,243.47,4312.237152528464,227.352,228.026,227.2865,227.9137,4312.2372
2021-04-13 10:00:00,243.53,244.26,243.53,244.25,11756.077546415016,227.9698,228.6532,227.9698,228.6438,11756.0775
2021-04-13 10:05:00,244.23,244.57,243.88,244.55,10979.587650015386,228.6251,228.9434,228.2975,228.9247,10979.5877
2021-04-13 10:10:00,244.45,244.78,244.21,244.58,5357.472561288337,228.8311,229.14,228.6064,228.9528,5357.4726
2021-04-13 10:15:00,244.56,244.89,244.55,244.79,5487.742332546928,228.934,229.2429,228.9247,229.1493,5487.7423
2021-04-13 10:20:00,244.81,244.81,244.38,244.38,2616.678633706021,229.1681,229.1681,228.7655,228.7655,2616.6786
2021-04-13 10:25:00,244.33,244.4,243.75,243.75,6428.351625807775,228.7187,228.7843,228.1758,228.1758,6428.3516
2021-04-13 10:30:00,243.79,243.95,243.63,243.85,3901.938660375423,228.2132,228.363,228.0635,228.2694,3901.9387
2021-04-13 10:35:00,243.86,244.3,243.81,244.3,5905.221048312647,228.2788,228.6906,228.232,228.6906,5905.221
2021-04-13 10:40:00,244.25,244.32,243.73,243.77,4229.151707867473,228.6438,228.7094,228.1571,228.1945,4229.1517
2021-04-13 10:45:00,243.81,243.86,243.57,243.62,2838.2398194686634,228.232,228.2788,228.0073,228.0541,2838.2398
2021-04-13 10:50:00,243.62,244.26,243.62,244.04,8395.732895681607,228.0541,228.6532,228.0541,228.4473,8395.7329
2021-04-13 10:55:00,244.09,244.13,243.88,243.97,3145.9636885834443,228.4941,228.5315,228.2975,228.3817,3145.9637
2021-04-13 11:00:00,243.89,243.97,243.66,243.81,4714.329674838445,228.3068,228.3817,228.0915,228.232,4714.3297
2021-04-13 11:05:00,243.91,244.17,243.9,244.1,3846.548363934762,228.3256,228.569,228.3162,228.5034,3846.5484
2021-04-13 11:10:00,244.11,244.15,244.0,244.09,4520.463637296133,228.5128,228.5502,228.4098,228.4941,4520.4636
2021-04-13 11:15:00,244.11,244.21,243.82,244.11,6751.461688378295,228.5128,228.6064,228.2413,228.5128,6751.4617
2021-04-13 11:20:00,244.15,244.31,244.09,244.09,3299.825623140835,228.5502,228.7,228.4941,228.4941,3299.8256
2021-04-13 11:25:00,244.11,244.29,243.85,244.29,5799.569186583239,228.5128,228.6813,228.2694,228.6813,5799.5692
2021-04-13 11:30:00,244.37,244.37,243.95,243.95,1922.2484357369983,228.7562,228.7562,228.363,228.363,1922.2484
2021-04-13 11:35:00,243.91,244.24,243.91,244.24,1504.769719971279,228.3256,228.6345,228.3256,228.6345,1504.7697
2021-04-13 11:40:00,244.21,244.22,243.97,244.08,3997.333059801005,228.6064,228.6158,228.3817,228.4847,3997.3331
2021-04-13 11:45:00,244.11,244.34,244.04,244.32,3675.248743460867,228.5128,228.7281,228.4473,228.7094,3675.2487
2021-04-13 11:50:00,244.22,244.34,244.03,244.13,2166.376038568058,228.6158,228.7281,228.4379,228.5315,2166.376
2021-04-13 11:55:00,244.12,244.2,244.08,244.11,1341.676069340445,228.5221,228.597,228.4847,228.5128,1341.6761
2021-04-13 12:00:00,244.2,244.3,244.11,244.11,2051.4924607652065,228.597,228.6906,228.5128,228.5128,2051.4925
2021-04-13 12:05:00,244.16,244.33,244.13,244.21,8790.64519437891,228.5596,228.7187,228.5315,228.6064,8790.6452
2021-04-13 12:10:00,244.13,244.29,244.13,244.24,4797.415119499436,228.5315,228.6813,228.5315,228.6345,4797.4151
2021-04-13 12:15:00,244.28,244.28,244.11,244.2,3829.110678018258,228.6719,228.6719,228.5128,228.597,3829.1107
2021-04-13 12:20:00,244.17,244.28,244.17,244.25,3383.936814032208,228.569,228.6719,228.569,228.6438,3383.9368
2021-04-13 12:25:00,244.25,244.33,244.25,244.3,3391.1170376448863,228.6438,228.7187,228.6438,228.6906,3391.117
2021-04-13 12:30:00,244.37,244.37,244.29,244.31,1641.1939686121652,228.7562,228.7562,228.6813,228.7,1641.194
2021-04-13 12:35:00,244.26,244.31,244.21,244.27,2136.6293978869626,228.6532,228.7,228.6064,228.6626,2136.6294
2021-04-13 12:40:00,244.3,244.44,244.3,244.44,1851.471945840599,228.6906,228.8217,228.6906,228.8217,1851.4719
2021-04-13 12:45:00,244.41,244.47,244.33,244.4,2882.346907375116,228.7936,228.8498,228.7187,228.7843,2882.3469
2021-04-13 12:50:00,244.39,244.39,244.15,244.2,3231.1006257052004,228.7749,228.7749,228.5502,228.597,3231.1006
2021-04-13 12:55:00,244.26,244.38,244.17,244.27,3999.3845522617694,228.6532,228.7655,228.569,228.6626,3999.3846
2021-04-13 13:00:00,244.36,244.36,244.18,244.19,2799.2614627141243,228.7468,228.7468,228.5783,228.5877,2799.2615
2021-04-13 13:05:00,244.26,244.52,244.24,244.46,20375.423120320032,228.6532,228.8966,228.6345,228.8404,20375.4231
2021-04-13 13:10:00,244.46,244.55,244.33,244.48,31466.81710944712,228.8404,228.9247,228.7187,228.8591,31466.8171
2021-04-13 13:15:00,244.51,244.52,244.1,244.31,10658.529079905633,228.8872,228.8966,228.5034,228.7,10658.5291
2021-04-13 13:20:00,244.22,244.42,244.22,244.42,4792.286388347523,228.6158,228.803,228.6158,228.803,4792.2864
2021-04-13 13:25:00,244.43,244.62,244.41,244.54,2583.8547543337777,228.8123,228.9902,228.7936,228.9153,2583.8548
2021-04-13 13:30:00,244.53,244.53,244.38,244.38,843.1634013744999,228.9059,228.9059,228.7655,228.7655,843.1634
2021-04-13 13:35:00,244.36,244.36,244.2,244.32,4089.65022053544,228.7468,228.7468,228.597,228.7094,4089.6502
2021-04-13 13:40:00,244.35,244.38,244.25,244.29,3521.386808903477,228.7375,228.7655,228.6438,228.6813,3521.3868
2021-04-13 13:45:00,244.36,244.59,244.3,244.54,3660.888296235511,228.7468,228.9621,228.6906,228.9153,3660.8883
2021-04-13 13:50:00,244.57,244.57,244.44,244.57,8011.078059288132,228.9434,228.9434,228.8217,228.9434,8011.0781
2021-04-13 13:55:00,244.54,244.54,244.3,244.38,5644.681505795466,228.9153,228.9153,228.6906,228.7655,5644.6815
2021-04-13 14:00:00,244.46,244.46,244.05,244.26,9764.078367012,228.8404,228.8404,228.4566,228.6532,9764.0784
2021-04-13 14:05:00,244.26,244.52,244.26,244.49,7068.41727356652,228.6532,228.8966,228.6532,228.8685,7068.4173
2021-04-13 14:10:00,244.46,244.73,244.44,244.71,4102.984921530413,228.8404,229.0932,228.8217,229.0744,4102.9849
2021-04-13 14:15:00,244.68,244.98,244.59,244.98,11357.062262796184,229.0464,229.3272,228.9621,229.3272,11357.0623
2021-04-13 14:20:00,245.02,245.02,244.75,244.76,3683.4547133039287,229.3646,229.3646,229.1119,229.1213,3683.4547
2021-04-13 14:25:00,244.72,244.89,244.67,244.75,2304.8517796697097,229.0838,229.2429,229.037,229.1119,2304.8518
2021-04-13 14:30:00,244.84,244.9,244.72,244.72,4676.377064314289,229.1961,229.2523,229.0838,229.0838,4676.3771
2021-04-13 14:35:00,244.71,244.86,244.71,244.81,2595.1379628679865,229.0744,229.2149,229.0744,229.1681,2595.138
2021-04-13 14:40:00,244.86,244.97,244.71,244.9,4175.812903887578,229.2149,229.3178,229.0744,229.2523,4175.8129
2021-04-13 14:45:00,244.95,245.0,244.93,244.98,4572.776695045645,229.2991,229.3459,229.2804,229.3272,4572.7767
2021-04-13 14:50:00,245.0,245.07,244.84,244.96,6165.760590829828,229.3459,229.4114,229.1961,229.3085,6165.7606
2021-04-13 14:55:00,244.99,245.03,244.95,245.03,2279.2081239101444,229.3366,229.374,229.2991,229.374,2279.2081
2021-04-13 15:00:00,245.05,245.15,244.95,245.06,7456.149348651144,229.3927,229.4863,229.2991,229.4021,7456.1493
2021-04-13 15:05:00,245.06,245.06,244.83,244.86,10459.534311211406,229.4021,229.4021,229.1868,229.2149,10459.5343
2021-04-13 15:10:00,244.89,244.97,244.5,244.53,6436.557595650836,229.2429,229.3178,228.8779,228.9059,6436.5576
2021-04-13 15:15:00,244.54,244.62,244.34,244.43,6456.046774028106,228.9153,228.9902,228.7281,228.8123,6456.0468
2021-04-13 15:20:00,244.42,244.83,244.42,244.83,12418.70961124218,228.803,229.1868,228.803,229.1868,12418.7096
2021-04-13 15:25:00,244.93,244.93,244.71,244.75,3817.827469484049,229.2804,229.2804,229.0744,229.1119,3817.8275
2021-04-13 15:30:00,244.74,244.8,244.66,244.72,13690.634936916606,229.1025,229.1587,229.0276,229.0838,13690.6349
2021-04-13 15:35:00,244.7,244.74,244.28,244.33,18093.13775771874,229.0651,229.1025,228.6719,228.7187,18093.1378
2021-04-13 15:40:00,244.27,244.47,244.27,244.31,8995.794440455431,228.6626,228.8498,228.6626,228.7,8995.7944
2021-04-13 15:45:00,244.3,244.45,244.28,244.39,11671.966355523642,228.6906,228.8311,228.6719,228.7749,11671.9664
2021-04-13 15:50:00,244.42,244.52,244.18,244.44,30306.6981228844,228.803,228.8966,228.5783,228.8217,30306.6981
2021-04-13 15:55:00,244.44,244.5,244.3,244.39,47487.947481793,228.8217,228.8779,228.6906,228.7749,47487.9475
2021-04-14 09:30:00,244.38,244.7,244.13,244.23,20983.69063493692,228.7655,229.0651,228.5315,228.6251,20983.6906
2021-04-14 09:35:00,244.3,244.59,244.17,244.17,2878.2439224535847,228.6906,228.9621,228.569,228.569,2878.2439
2021-04-14 09:40:00,244.23,244.62,244.23,244.24,1681.1980715970867,228.6251,228.9902,228.6251,228.6345,1681.1981
2021-04-14 09:45:00,244.08,244.1,243.28,243.28,6050.877013026977,228.4847,228.5034,227.7358,227.7358,6050.877
2021-04-14 09:50:00,243.26,243.63,243.04,243.45,6795.5687762847465,227.7171,228.0635,227.5112,227.895,6795.5688
2021-04-14 09:55:00,243.57,243.93,243.25,243.33,7310.493383936814,228.0073,228.3443,227.7077,227.7826,7310.4934
2021-04-14 10:00:00,243.34,243.46,243.24,243.37,1267.8223407528976,227.792,227.9043,227.6984,227.8201,1267.8223
2021-04-14 10:05:00,243.18,243.2,242.95,243.09,4315.314391219612,227.6422,227.6609,227.4269,227.558,4315.3144
2021-04-14 10:10:00,243.07,243.07,242.8,242.83,1679.1465791363216,227.5392,227.5392,227.2865,227.3146,1679.1466
2021-04-14 10:15:00,242.91,243.48,242.83,243.45,7413.068006975074,227.3895,227.923,227.3146,227.895,7413.068
2021-04-14 10:20:00,243.52,243.52,243.26,243.46,2097.651041132424,227.9605,227.9605,227.7171,227.9043,2097.651
2021-04-14 10:25:00,243.31,243.55,243.31,243.55,5803.67217150477,227.7639,227.9886,227.7639,227.9886,5803.6722
2021-04-14 10:30:00,243.64,243.64,243.4,243.59,12807.467432557183,228.0728,228.0728,227.8482,228.026,12807.4674
2021-04-14 10:35:00,243.49,243.77,243.25,243.33,7387.424351215509,227.9324,228.1945,227.7077,227.7826,7387.4244
2021-04-14 10:40:00,243.34,243.69,243.34,243.54,3460.8677813109034,227.792,228.1196,227.792,227.9792,3460.8678
2021-04-14 10:45:00,243.54,243.58,243.43,243.56,19131.19294286593,227.9792,228.0166,227.8762,227.9979,19131.1929
2021-04-14 10:50:00,243.62,243.63,243.32,243.6,6080.623653708072,228.0541,228.0635,227.7733,228.0354,6080.6237
2021-04-14 10:55:00,243.8,244.01,243.67,243.87,8629.603036208842,228.2226,228.4192,228.1009,228.2881,8629.603
2021-04-14 11:00:00,243.95,243.99,243.62,243.9,26877.628474715355,228.363,228.4005,228.0541,228.3162,26877.6285
2021-04-14 11:05:00,243.77,244.11,243.72,244.06,5694.943071084213,228.1945,228.5128,228.1477,228.466,5694.9431
2021-04-14 11:10:00,244.06,244.2,243.79,244.19,4949.225561596061,228.466,228.597,228.2132,228.5877,4949.2256
2021-04-14 11:15:00,244.15,244.4,243.82,243.82,19695.353369576365,228.5502,228.7843,228.2413,228.2413,19695.3534
2021-04-14 11:20:00,243.81,243.97,243.68,243.69,2375.6282695661093,228.232,228.3817,228.1103,228.1196,2375.6283
2021-04-14 11:25:00,243.63,243.82,243.51,243.65,3588.0603138783463,228.0635,228.2413,227.9511,228.0822,3588.0603
2021-04-14 11:30:00,243.7,243.74,243.55,243.58,2840.2913119294285,228.129,228.1664,227.9886,228.0166,2840.2913
2021-04-14 11:35:00,243.53,243.55,243.33,243.33,4101.95917530003,227.9698,227.9886,227.7826,227.7826,4101.9592
2021-04-14 11:40:00,243.28,243.48,243.26,243.45,2015.591342701816,227.7358,227.923,227.7171,227.895,2015.5913
2021-04-14 11:45:00,243.39,243.45,243.26,243.42,4152.220740588778,227.8388,227.895,227.7171,227.8669,4152.2207
2021-04-14 11:50:00,243.42,243.55,243.36,243.55,3020.8226484767665,227.8669,227.9886,227.8107,227.9886,3020.8226
2021-04-14 11:55:00,243.52,243.57,243.37,243.48,5443.635244640475,227.9605,228.0073,227.8201,227.923,5443.6352
2021-04-14 12:00:00,243.48,243.55,243.33,243.53,27554.62098676788,227.923,227.9886,227.7826,227.9698,27554.621
2021-04-14 12:05:00,243.47,243.5,243.38,243.41,3179.8133141860703,227.9137,227.9418,227.8294,227.8575,3179.8133
2021-04-14 12:10:00,243.41,243.68,243.4,243.53,12175.607754641502,227.8575,228.1103,227.8482,227.9698,12175.6078
2021-04-14 12:15:00,243.5,243.54,243.01,243.06,32128.4234280439,227.9418,227.9792,227.4831,227.5299,32128.4234
2021-04-14 12:20:00,243.13,243.13,242.37,242.56,10647.245871371422,227.5954,227.5954,226.884,227.0618,10647.2459
2021-04-14 12:25:00,242.61,242.74,242.3,242.49,7077.648989639963,227.1086,227.2303,226.8184,226.9963,7077.649
2021-04-14 12:30:00,242.57,242.72,242.31,242.67,9854.34403528567,227.0712,227.2116,226.8278,227.1648,9854.344
2021-04-14 12:35:00,242.64,242.84,242.63,242.77,2256.6417068417272,227.1367,227.3239,227.1273,227.2584,2256.6417
2021-04-14 12:40:00,242.7,242.76,242.65,242.7,5169.7610011283205,227.1929,227.249,227.1461,227.1929,5169.761
2021-04-14 12:45:00,242.76,242.79,242.7,242.79,10031.79813314186,227.249,227.2771,227.1929,227.2771,10031.7981
2021-04-14 12:50:00,242.75,242.81,242.74,242.74,2839.265565699046,227.2397,227.2958,227.2303,227.2303,2839.2656
2021-04-14 12:55:00,242.83,242.92,242.82,242.84,1121.1406298081854,227.3146,227.3988,227.3052,227.3239,1121.1406
2021-04-14 13:00:00,242.78,242.89,242.75,242.83,1948.9178377269463,227.2678,227.3707,227.2397,227.3146,1948.9178
2021-04-14 13:05:00,242.74,242.91,242.71,242.91,4442.506923787055,227.2303,227.3895,227.2022,227.3895,4442.5069
2021-04-14 13:10:00,242.97,242.98,242.85,242.85,19191.71197045851,227.4456,227.455,227.3333,227.3333,19191.712
2021-04-14 13:15:00,242.85,242.9,242.71,242.75,18950.6616063186,227.3333,227.3801,227.2022,227.2397,18950.6616
2021-04-14 13:20:00,242.78,242.78,242.58,242.62,1316.03241358088,227.2678,227.2678,227.0805,227.118,1316.0324
2021-04-14 13:25:00,242.7,242.97,242.61,242.96,3009.539439942558,227.1929,227.4456,227.1086,227.4363,3009.5394
2021-04-14 13:30:00,242.94,243.13,242.94,243.12,1719.150682121243,227.4175,227.5954,227.4175,227.586,1719.1507
2021-04-14 13:35:00,243.16,243.19,243.05,243.08,2393.0659554826134,227.6235,227.6516,227.5205,227.5486,2393.066
2021-04-14 13:40:00,243.07,243.18,243.07,243.11,2779.772284336855,227.5392,227.6422,227.5392,227.5767,2779.7723
2021-04-14 13:45:00,243.14,243.18,243.04,243.07,4050.671863780901,227.6048,227.6422,227.5112,227.5392,4050.6719
2021-04-14 13:50:00,243.07,243.11,242.99,243.08,12978.76705303108,227.5392,227.5767,227.4643,227.5486,12978.7671
2021-04-14 13:55:00,243.11,243.11,242.66,242.84,16383.21879167094,227.5767,227.5767,227.1554,227.3239,16383.2188
2021-04-14 14:00:00,242.94,242.98,242.81,242.98,3355.215919581495,227.4175,227.455,227.2958,227.455,3355.2159
2021-04-14 14:05:00,242.89,242.91,242.66,242.89,14995.384141963275,227.3707,227.3895,227.1554,227.3707,14995.3841
2021-04-14 14:10:00,242.89,243.12,242.88,243.12,2824.905118473689,227.3707,227.586,227.3614,227.586,2824.9051
2021-04-14 14:15:00,243.2,243.2,242.95,243.06,10258.488050056416,227.6609,227.6609,227.4269,227.5299,10258.4881
2021-04-14 14:20:00,243.11,243.16,242.99,243.15,3832.1879167094057,227.5767,227.6235,227.4643,227.6141,3832.1879
2021-04-14 14:25:00,243.22,243.22,242.99,242.99,5745.204636372961,227.6797,227.6797,227.4643,227.4643,5745.2046
2021-04-14 14:30:00,242.99,243.1,242.93,243.06,5488.768078777311,227.4643,227.5673,227.4082,227.5299,5488.7681
2021-04-14 14:35:00,243.03,243.11,242.99,243.09,12361.267822340753,227.5018,227.5767,227.4643,227.558,12361.2678
2021-04-14 14:40:00,243.04,243.12,242.99,243.08,4297.876705303108,227.5112,227.586,227.4643,227.5486,4297.8767
2021-04-14 14:45:00,243.09,243.16,242.99,243.05,13654.733818853216,227.558,227.6235,227.4643,227.5205,13654.7338
2021-04-14 14:50:00,242.99,243.08,242.99,243.05,13970.663657811056,227.4643,227.5486,227.4643,227.5205,13970.6637
2021-04-14 14:55:00,243.05,243.32,243.05,243.24,3610.626730946764,227.5205,227.7733,227.5205,227.6984,3610.6267
2021-04-14 15:00:00,243.27,243.54,243.26,243.54,3516.258077751564,227.7265,227.9792,227.7171,227.9792,3516.2581
2021-04-14 15:05:00,243.52,243.7,243.45,243.7,7191.506821212432,227.9605,228.129,227.895,228.129,7191.5068
2021-04-14 15:10:00,243.71,243.72,243.66,243.68,3413.683454713304,228.1383,228.1477,228.0915,228.1103,3413.6835
2021-04-14 15:15:00,243.68,243.73,243.53,243.67,5541.081136526823,228.1103,228.1571,227.9698,228.1009,5541.0811
2021-04-14 15:20:00,243.64,243.68,243.57,243.65,5965.740075905221,228.0728,228.1103,228.0073,228.0822,5965.7401
2021-04-14 15:25:00,243.65,243.91,243.59,243.67,7212.021745820084,228.0822,228.3256,228.026,228.1009,7212.0217
2021-04-14 15:30:00,243.65,243.65,243.49,243.54,3909.118883988101,228.0822,228.0822,227.9324,227.9792,3909.1189
2021-04-14 15:35:00,243.54,243.69,243.46,243.69,11962.25253872192,227.9792,228.1196,227.9043,228.1196,11962.2525
2021-04-14 15:40:00,243.6,243.74,243.6,243.69,13538.82449481998,228.0354,228.1664,228.0354,228.1196,13538.8245
2021-04-14 15:45:00,243.69,243.75,243.44,243.53,7614.114268130064,228.1196,228.1758,227.8856,227.9698,7614.1143
2021-04-14 15:50:00,243.56,243.91,243.56,243.85,18509.590727254075,227.9979,228.3256,227.9979,228.2694,18509.5907
2021-04-14 15:55:00,243.8,243.91,243.48,243.69,61708.893219817415,228.2226,228.3256,227.923,228.1196,61708.8932
2021-04-15 09:30:00,244.52,246.29,244.48,246.27,27368.96091906862,228.8966,230.5535,228.8591,230.5348,27368.9609
2021-04-15 09:35:00,246.28,246.65,245.45,245.77,12646.425274387117,230.5441,230.8905,229.7672,230.0667,12646.4253
2021-04-15 09:40:00,245.8,246.47,245.8,246.09,3829.110678018258,230.0948,230.722,230.0948,230.3663,3829.1107
2021-04-15 09:45:00,246.12,247.06,245.72,247.06,7292.029951789927,230.3944,231.2743,230.0199,231.2743,7292.03
2021-04-15 09:50:00,246.97,247.58,246.65,247.58,9134.270181557082,231.19,231.7611,230.8905,231.7611,9134.2702
2021-04-15 09:55:00,247.43,247.81,247.41,247.52,16821.21243204431,231.6207,231.9764,231.6019,231.7049,16821.2124
2021-04-15 10:00:00,247.52,248.03,247.51,248.0,12330.495435429277,231.7049,232.1823,231.6955,232.1542,12330.4954
2021-04-15 10:05:00,247.95,248.49,247.86,248.37,11111.908913734742,232.1074,232.6129,232.0232,232.5006,11111.9089
2021-04-15 10:10:00,248.47,248.87,248.41,248.75,8521.899682018668,232.5942,232.9686,232.538,232.8563,8521.8997
2021-04-15 10:15:00,248.79,248.93,248.66,248.68,4439.429685095907,232.8938,233.0248,232.7721,232.7908,4439.4297
2021-04-15 10:20:00,248.79,249.16,248.77,249.12,8598.830649297364,232.8938,233.2401,232.875,233.2027,8598.8306
2021-04-15 10:25:00,249.12,249.39,248.9,249.28,21055.4928710637,233.2027,233.4554,232.9967,233.3525,21055.4929
2021-04-15 10:30:00,249.23,249.44,249.09,249.25,6785.311313980921,233.3056,233.5022,233.1746,233.3244,6785.3113
2021-04-15 10:35:00,249.24,249.4,249.15,249.32,9644.066058057237,233.315,233.4648,233.2308,233.3899,9644.0661
2021-04-15 10:40:00,249.37,249.78,249.32,249.63,12850.548774233252,233.4367,233.8205,233.3899,233.6801,12850.5488
2021-04-15 10:45:00,249.62,249.96,249.53,249.88,11917.119704585086,233.6707,233.989,233.5865,233.9141,11917.1197
2021-04-15 10:50:00,249.88,250.2,249.88,250.19,20566.2119191712,233.9141,234.2137,233.9141,234.2043,20566.2119
2021-04-15 10:55:00,250.21,250.47,250.02,250.46,21226.79249153759,234.223,234.4664,234.0452,234.4571,21226.7925
2021-04-15 11:00:00,250.42,250.94,250.33,250.88,16244.743050569288,234.4196,234.9064,234.3354,234.8502,16244.7431
2021-04-15 11:05:00,250.88,250.96,250.54,250.68,10670.838034670222,234.8502,234.9251,234.5319,234.663,10670.838
2021-04-15 11:10:00,250.64,251.01,250.6,251.01,13985.024105036411,234.6256,234.9719,234.5881,234.9719,13985.0241
2021-04-15 11:15:00,251.01,251.22,250.97,251.16,15848.805005641603,234.9719,235.1685,234.9345,235.1123,15848.805
2021-04-15 11:20:00,251.12,251.32,251.01,251.08,6937.121756077546,235.0749,235.2621,234.9719,235.0374,6937.1218
2021-04-15 11:25:00,251.1,251.15,250.94,251.04,6681.7109447122775,235.0562,235.103,234.9064,235.0,6681.7109
2021-04-15 11:30:00,251.03,251.2,250.85,250.85,18296.235511334497,234.9906,235.1498,234.8221,234.8221,18296.2355
2021-04-15 11:35:00,250.9,250.92,250.15,250.19,11493.48651143707,234.8689,234.8877,234.1669,234.2043,11493.4865
2021-04-15 11:40:00,250.18,250.72,250.16,250.62,38894.24556364755,234.1949,234.7004,234.1762,234.6068,38894.2456
2021-04-15 11:45:00,250.66,250.9,250.44,250.77,66089.85536978151,234.6443,234.8689,234.4383,234.7472,66089.8554
2021-04-15 11:50:00,250.72,251.2,250.71,251.2,27560.775464150167,234.7004,235.1498,234.6911,235.1498,27560.7755
2021-04-15 11:55:00,251.18,251.35,250.97,251.07,16365.781105754437,235.1311,235.2902,234.9345,235.0281,16365.7811
2021-04-15 12:00:00,251.06,251.26,250.96,251.23,31537.59359934352,235.0187,235.2059,234.9251,235.1779,31537.5936
2021-04-15 12:05:00,251.23,251.29,250.99,251.07,8403.93886552467,235.1779,235.234,234.9532,235.0281,8403.9389
2021-04-15 12:10:00,251.1,251.23,251.08,251.23,3785.0035901118063,235.0562,235.1779,235.0374,235.1779,3785.0036
2021-04-15 12:15:00,251.15,251.42,251.1,251.33,7618.217253051594,235.103,235.3557,235.0562,235.2715,7618.2173
2021-04-15 12:20:00,251.42,251.57,251.37,251.55,10444.148117755669,235.3557,235.4961,235.3089,235.4774,10444.1481
2021-04-15 12:25:00,251.52,251.6,251.43,251.6,4517.386398604985,235.4493,235.5242,235.3651,235.5242,4517.3864
2021-04-15 12:30:00,251.58,251.59,251.39,251.49,10430.813416760691,235.5055,235.5149,235.3276,235.4212,10430.8134
2021-04-15 12:35:00,251.46,251.56,251.41,251.56,5933.94194276336,235.3932,235.4868,235.3464,235.4868,5933.9419
2021-04-15 12:40:00,251.53,251.65,251.53,251.65,4437.378192635142,235.4587,235.571,235.4587,235.571,4437.3782
2021-04-15 12:45:00,251.65,251.72,251.56,251.64,4039.388655246692,235.571,235.6366,235.4868,235.5617,4039.3887
2021-04-15 12:50:00,251.61,251.77,251.58,251.72,6427.325879577393,235.5336,235.6834,235.5055,235.6366,6427.3259
2021-04-15 12:55:00,251.68,251.85,251.54,251.84,11029.849215304132,235.5991,235.7582,235.4681,235.7489,11029.8492
2021-04-15 13:00:00,251.81,251.84,251.5,251.53,3954.251718124936,235.7208,235.7489,235.4306,235.4587,3954.2517
2021-04-15 13:05:00,251.51,251.95,251.51,251.95,7739.255308236742,235.44,235.8519,235.44,235.8519,7739.2553
2021-04-15 13:10:00,251.93,252.23,251.88,252.05,16084.7266386296,235.8331,236.114,235.7863,235.9455,16084.7266
2021-04-15 13:15:00,251.97,251.97,251.62,251.63,8554.72356139091,235.8706,235.8706,235.5429,235.5523,8554.7236
2021-04-15 13:20:00,251.62,251.95,251.62,251.84,9090.16309365063,235.5429,235.8519,235.5429,235.7489,9090.1631
2021-04-15 13:25:00,251.83,252.06,251.82,251.94,10809.313775771874,235.7395,235.9548,235.7302,235.8425,10809.3138
2021-04-15 13:30:00,251.96,252.04,251.79,251.95,32381.782746948404,235.8612,235.9361,235.7021,235.8519,32381.7827
2021-04-15 13:35:00,251.95,252.07,251.32,251.41,26779.156836598624,235.8519,235.9642,235.2621,235.3464,26779.1568
2021-04-15 13:40:00,251.45,251.52,251.16,251.16,7643.86090881116,235.3838,235.4493,235.1123,235.1123,7643.8609
2021-04-15 13:45:00,251.18,251.63,251.17,251.52,13903.990152836188,235.1311,235.5523,235.1217,235.4493,13903.9902
2021-04-15 13:50:00,251.55,251.86,251.52,251.68,10151.810442096625,235.4774,235.7676,235.4493,235.5991,10151.8104
2021-04-15 13:55:00,251.71,251.72,251.41,251.5,10158.990665709303,235.6272,235.6366,235.3464,235.4306,10158.9907
2021-04-15 14:00:00,251.46,251.7,251.33,251.55,16154.47738229562,235.3932,235.6178,235.2715,235.4774,16154.4774
2021-04-15 14:05:00,251.53,252.04,251.49,251.95,12611.549902554108,235.4587,235.9361,235.4212,235.8519,12611.5499
2021-04-15 14:10:00,252.01,252.19,251.96,252.03,9518.925017950558,235.908,236.0765,235.8612,235.9267,9518.925
2021-04-15 14:15:00,252.03,252.45,252.03,252.25,7546.415016924812,235.9267,236.3199,235.9267,236.1327,7546.415
2021-04-15 14:20:00,252.25,252.25,251.64,251.76,9891.270899579444,236.1327,236.1327,235.5617,235.674,9891.2709
2021-04-15 14:25:00,251.8,251.88,251.71,251.88,9299.415324648682,235.7114,235.7863,235.6272,235.7863,9299.4153
2021-04-15 14:30:00,251.83,251.87,251.6,251.83,6814.032208431634,235.7395,235.777,235.5242,235.7395,6814.0322
2021-04-15 14:35:00,251.87,252.04,251.68,251.88,9585.598522925427,235.777,235.9361,235.5991,235.7863,9585.5985
2021-04-15 14:40:00,251.95,252.06,251.73,251.73,5823.161349882039,235.8519,235.9548,235.6459,235.6459,5823.1613
2021-04-15 14:45:00,251.67,251.74,251.43,251.69,7308.441891476048,235.5897,235.6553,235.3651,235.6085,7308.4419
2021-04-15 14:50:00,251.73,251.83,251.58,251.63,11444.250692378704,235.6459,235.7395,235.5055,235.5523,11444.2507
2021-04-15 14:55:00,251.53,251.94,251.53,251.77,12304.851779669709,235.4587,235.8425,235.4587,235.6834,12304.8518
2021-04-15 15:00:00,251.76,251.82,251.58,251.58,20272.84849728177,235.674,235.7302,235.5055,235.5055,20272.8485
2021-04-15 15:05:00,251.56,251.56,250.97,250.97,11206.27756692994,235.4868,235.4868,234.9345,234.9345,11206.2776
2021-04-15 15:10:00,250.99,251.06,250.65,250.74,15781.105754436352,234.9532,235.0187,234.6349,234.7192,15781.1058
2021-04-15 15:15:00,250.74,251.12,250.66,250.91,16299.107600779567,234.7192,235.0749,234.6443,234.8783,16299.1076
2021-04-15 15:20:00,250.91,251.12,250.72,250.94,15265.155400553902,234.8783,235.0749,234.7004,234.9064,15265.1554
2021-04-15 15:25:00,250.99,251.02,250.8,250.82,9519.95076418094,234.9532,234.9813,234.7753,234.7941,9519.9508
2021-04-15 15:30:00,250.82,250.85,250.67,250.78,15473.38188532157,234.7941,234.8221,234.6536,234.7566,15473.3819
2021-04-15 15:35:00,250.79,250.86,250.66,250.72,20459.53431121141,234.766,234.8315,234.6443,234.7004,20459.5343
2021-04-15 15:40:00,250.73,251.67,250.73,251.59,43443.4300953944,234.7098,235.5897,234.7098,235.5149,43443.4301
2021-04-15 15:45:00,251.55,252.12,251.44,252.02,40877.013026977125,235.4774,236.011,235.3744,235.9174,40877.013
2021-04-15 15:50:00,252.01,252.17,251.82,251.88,104615.85803672172,235.908,236.0578,235.7302,235.7863,104615.858
2021-04-15 15:55:00,251.93,251.93,251.22,251.3,147893.1172427941,235.8331,235.8331,235.1685,235.2434,147893.1172
2021-04-16 09:30:00,252.49,253.33,251.49,251.88,118164.93999384552,236.3574,237.1437,235.4212,235.7863,118164.94
2021-04-16 09:35:00,252.02,252.42,251.49,252.22,9684.070161042158,235.9174,236.2918,235.4212,236.1046,9684.0702
2021-04-16 09:40:00,252.38,252.73,252.04,252.73,5632.372551030875,236.2544,236.582,235.9361,236.582,5632.3726
2021-04-16 09:45:00,252.49,253.84,252.48,253.8,27350.497486921733,236.3574,237.6211,236.348,237.5837,27350.4975
2021-04-16 09:50:00,253.7,254.79,253.5,254.79,32876.19242999282,237.49,238.5104,237.3028,238.5104,32876.1924
2021-04-16 09:55:00,254.82,255.09,254.6,254.89,30073.853728587543,238.5385,238.7912,238.3325,238.604,30073.8537
2021-04-16 10:00:00,254.88,254.88,254.34,254.37,17077.64898963996,238.5946,238.5946,238.0891,238.1172,17077.649
2021-04-16 10:05:00,254.22,254.77,254.15,254.18,14034.259924094778,237.9768,238.4917,237.9113,237.9394,14034.2599
2021-04-16 10:10:00,254.15,254.45,253.86,254.4,19374.29479946661,237.9113,238.1921,237.6398,238.1453,19374.2948
2021-04-16 10:15:00,254.33,254.37,253.62,253.78,6960.713919376346,238.0798,238.1172,237.4152,237.5649,6960.7139
2021-04-16 10:20:00,253.78,253.78,253.06,253.14,14597.394604574827,237.5649,237.5649,236.8909,236.9658,14597.3946
2021-04-16 10:25:00,253.07,253.23,252.89,252.96,11859.67791568366,236.9003,237.0501,236.7318,236.7973,11859.6779
2021-04-16 10:30:00,252.97,253.02,252.48,252.74,7014.052723356242,236.8067,236.8535,236.348,236.5914,7014.0527
2021-04-16 10:35:00,252.74,253.07,252.73,252.85,8577.289978459328,236.5914,236.9003,236.582,236.6943,8577.29
2021-04-16 10:40:00,252.86,252.87,252.23,252.28,7095.086675556467,236.7037,236.7131,236.114,236.1608,7095.0867
2021-04-16 10:45:00,252.36,252.74,252.34,252.62,7299.210175402605,236.2357,236.5914,236.2169,236.479,7299.2102
2021-04-16 10:50:00,252.57,252.64,252.3,252.5,9318.904503025951,236.4322,236.4978,236.1795,236.3667,9318.9045
2021-04-16 10:55:00,252.5,253.39,252.43,253.31,10871.884295825212,236.3667,237.1998,236.3012,237.125,10871.8843
2021-04-16 11:00:00,253.39,253.47,253.03,253.28,10407.221253461894,237.1998,237.2747,236.8628,237.0969,10407.2213
2021-04-16 11:05:00,253.27,253.48,253.0,253.36,6695.045645707251,237.0875,237.2841,236.8348,237.1718,6695.0456
2021-04-16 11:10:00,253.31,253.35,252.84,252.89,10924.197353574726,237.125,237.1624,236.685,236.7318,10924.1974
2021-04-16 11:15:00,252.93,253.43,252.9,253.11,11461.68837829521,236.7692,237.2373,236.7412,236.9377,11461.6884
2021-04-16 11:20:00,253.12,253.28,252.99,253.05,9096.317571032929,236.9471,237.0969,236.8254,236.8816,9096.3176
2021-04-16 11:25:00,253.07,253.21,252.89,252.93,18799.87691045236,236.9003,237.0313,236.7318,236.7692,18799.8769
2021-04-16 11:30:00,252.94,253.05,252.76,252.76,7365.883680377474,236.7786,236.8816,236.6101,236.6101,7365.8837
2021-04-16 11:35:00,252.89,253.07,252.87,252.87,3880.397989537388,236.7318,236.9003,236.7131,236.7131,3880.398
2021-04-16 11:40:00,252.83,253.04,252.45,253.04,15208.73935788286,236.6756,236.8722,236.3199,236.8722,15208.7394
2021-04-16 11:45:00,253.0,253.56,253.0,253.43,16997.64078367012,236.8348,237.359,236.8348,237.2373,16997.6408
2021-04-16 11:50:00,253.37,253.47,253.31,253.39,5453.892706944302,237.1811,237.2747,237.125,237.1998,5453.8927
2021-04-16 11:55:00,253.35,253.71,253.25,253.71,5261.052415632373,237.1624,237.4994,237.0688,237.4994,5261.0524
2021-04-16 12:00:00,253.65,253.82,253.47,253.47,8800.902656682736,237.4432,237.6024,237.2747,237.2747,8800.9027
2021-04-16 12:05:00,253.45,253.61,253.38,253.61,5259.000923171607,237.256,237.4058,237.1905,237.4058,5259.0009
2021-04-16 12:10:00,253.64,253.79,253.63,253.78,6417.068417273566,237.4339,237.5743,237.4245,237.5649,6417.0684
2021-04-16 12:15:00,253.76,253.76,253.58,253.59,4012.719253256744,237.5462,237.5462,237.3777,237.3871,4012.7193
2021-04-16 12:20:00,253.61,253.75,253.52,253.71,6327.82849523028,237.4058,237.5368,237.3215,237.4994,6327.8285
2021-04-16 12:25:00,253.68,253.71,253.61,253.71,6161.657605908298,237.4713,237.4994,237.4058,237.4994,6161.6576
2021-04-16 12:30:00,253.71,253.84,253.64,253.73,14717.406913529592,237.4994,237.6211,237.4339,237.5181,14717.4069
2021-04-16 12:35:00,253.77,254.06,253.76,254.01,4889.73228023387,237.5556,237.827,237.5462,237.7802,4889.7323
2021-04-16 12:40:00,253.98,254.12,253.79,253.83,8313.673197251,237.7521,237.8832,237.5743,237.6117,8313.6732
2021-04-16 12:45:00,253.8,253.81,253.44,253.44,5412.862857728997,237.5837,237.593,237.2467,237.2467,5412.8629
2021-04-16 12:50:00,253.36,253.54,253.31,253.35,5914.452764386091,237.1718,237.3403,237.125,237.1624,5914.4528
2021-04-16 12:55:00,253.43,253.6,253.43,253.5,6117.550518001846,237.2373,237.3964,237.2373,237.3028,6117.5505
2021-04-16 13:00:00,253.6,253.72,253.56,253.69,4511.231921222689,237.3964,237.5088,237.359,237.4807,4511.2319
2021-04-16 13:05:00,253.67,254.13,253.62,253.74,40767.258180326186,237.462,237.8926,237.4152,237.5275,40767.2582
2021-04-16 13:10:00,253.68,253.89,253.68,253.84,4651.759154785106,237.4713,237.6679,237.4713,237.6211,4651.7592
2021-04-16 13:15:00,253.84,254.27,253.83,254.11,18161.86275515437,237.6211,238.0236,237.6117,237.8738,18161.8628
2021-04-16 13:20:00,254.03,254.35,253.97,254.3,17155.60570314904,237.799,238.0985,237.7428,238.0517,17155.6057
2021-04-16 13:25:00,254.3,254.38,254.14,254.38,8371.114986152426,238.0517,238.1266,237.9019,238.1266,8371.115
2021-04-16 13:30:00,254.37,254.37,253.8,253.81,9933.32649502513,238.1172,238.1172,237.5837,237.593,9933.3265
2021-04-16 13:35:00,253.84,253.85,253.52,253.52,6646.835572879269,237.6211,237.6305,237.3215,237.3215,6646.8356
2021-04-16 13:40:00,253.5,253.64,253.42,253.47,8225.459021438095,237.3028,237.4339,237.2279,237.2747,8225.459
2021-04-16 13:45:00,253.52,253.69,253.4,253.4,10185.660067699251,237.3215,237.4807,237.2092,237.2092,10185.6601
2021-04-16 13:50:00,253.46,253.54,253.4,253.42,11357.062262796184,237.2654,237.3403,237.2092,237.2279,11357.0623
2021-04-16 13:55:00,253.42,253.52,253.38,253.45,7580.264642527439,237.2279,237.3215,237.1905,237.256,7580.2646
2021-04-16 14:00:00,253.46,253.65,253.45,253.63,9054.26197558724,237.2654,237.4432,237.256,237.4245,9054.262
2021-04-16 14:05:00,253.64,253.7,253.56,253.7,14830.23899887168,237.4339,237.49,237.359,237.49,14830.239
2021-04-16 14:10:00,253.7,254.22,253.67,254.15,8646.014975894963,237.49,237.9768,237.462,237.9113,8646.015
2021-04-16 14:15:00,254.18,254.21,253.78,253.97,18492.153041337573,237.9394,237.9675,237.5649,237.7428,18492.153
2021-04-16 14:20:00,253.97,254.09,253.84,254.02,25272.33562416658,237.7428,237.8551,237.6211,237.7896,25272.3356
2021-04-16 14:25:00,254.02,254.12,253.94,254.01,34543.03005436455,237.7896,237.8832,237.7147,237.7802,34543.0301
2021-04-16 14:30:00,254.0,254.18,254.0,254.17,15919.581495538005,237.7709,237.9394,237.7709,237.93,15919.5815
2021-04-16 14:35:00,254.2,254.37,254.2,254.37,7203.815775977023,237.9581,238.1172,237.9581,238.1172,7203.8158
2021-04-16 14:40:00,254.37,254.51,254.29,254.39,20628.78243922453,238.1172,238.2483,238.0423,238.136,20628.7824
2021-04-16 14:45:00,254.35,254.6,254.31,254.6,19775.36157554621,238.0985,238.3325,238.0611,238.3325,19775.3616
2021-04-16 14:50:00,254.64,254.74,254.55,254.64,8590.624679454302,238.37,238.4636,238.2857,238.37,8590.6247
2021-04-16 14:55:00,254.65,254.86,254.48,254.8,13429.069648169045,238.3793,238.5759,238.2202,238.5198,13429.0696
2021-04-16 15:00:00,254.81,254.98,254.73,254.9,10940.609293260846,238.5291,238.6883,238.4542,238.6134,10940.6093
2021-04-16 15:05:00,254.88,255.01,254.81,255.0,9625.60262591035,238.5946,238.7163,238.5291,238.707,9625.6026
2021-04-16 15:10:00,254.99,255.22,254.99,255.18,20470.81751974561,238.6976,238.9129,238.6976,238.8755,20470.8175
2021-04-16 15:15:00,255.14,255.24,255.07,255.13,27229.459431736588,238.838,238.9316,238.7725,238.8287,27229.4594
2021-04-16 15:20:00,255.12,255.33,255.09,255.33,16766.847881834034,238.8193,239.0159,238.7912,239.0159,16766.8479
2021-04-16 15:25:00,255.31,255.43,255.02,255.07,18428.55677505385,238.9972,239.1095,238.7257,238.7725,18428.5568
2021-04-16 15:30:00,255.08,255.09,254.74,254.99,14536.875576982256,238.7819,238.7912,238.4636,238.6976,14536.8756
2021-04-16 15:35:00,254.93,254.99,254.76,254.94,14803.56959688173,238.6415,238.6976,238.4823,238.6508,14803.5696
2021-04-16 15:40:00,254.96,255.0,254.71,254.72,19749.717919786643,238.6695,238.707,238.4355,238.4449,19749.7179
2021-04-16 15:45:00,254.68,254.81,254.43,254.66,28929.12093548056,238.4074,238.5291,238.1734,238.3887,28929.1209
2021-04-16 15:50:00,254.65,255.0,254.21,254.23,54689.71176530926,238.3793,238.707,237.9675,237.9862,54689.7118
2021-04-16 15:55:00,254.19,254.5,254.12,254.39,141505.79546620164,237.9487,238.2389,237.8832,238.136,141505.7955
2021-04-19 09:30:00,253.76,253.96,253.22,253.81,27867.473587034565,237.5462,237.7334,237.0407,237.593,27867.4736
2021-04-19 09:35:00,253.89,253.89,252.78,252.94,11296.54323520361,237.6679,237.6679,236.6288,236.7786,11296.5432
2021-04-19 09:40:00,253.08,253.25,252.69,252.9,21373.474202482303,236.9097,237.0688,236.5446,236.7412,21373.4742
2021-04-19 09:45:00,252.84,253.82,252.53,253.36,14334.80356959688,236.685,237.6024,236.3948,237.1718,14334.8036
2021-04-19 09:50:00,253.53,254.28,253.47,254.0,6860.190788798851,237.3309,238.033,237.2747,237.7709,6860.1908
2021-04-19 09:55:00,253.89,253.9,253.34,253.46,5733.921427838753,237.6679,237.6773,237.153,237.2654,5733.9214
2021-04-19 10:00:00,253.43,253.73,253.42,253.5,9291.20935480562,237.2373,237.5181,237.2279,237.3028,9291.2094
2021-04-19 10:05:00,253.35,253.5,253.05,253.42,9263.51420658529,237.1624,237.3028,236.8816,237.2279,9263.5142
2021-04-19 10:10:00,253.35,253.94,253.34,253.52,8776.284747153553,237.1624,237.7147,237.153,237.3215,8776.2847
2021-04-19 10:15:00,253.39,253.63,253.26,253.51,10334.39327110473,237.1998,237.4245,237.0782,237.3122,10334.3933
2021-04-19 10:20:00,253.55,253.55,253.12,253.22,8638.834752282284,237.3496,237.3496,236.9471,237.0407,8638.8348
2021-04-19 10:25:00,253.15,253.19,252.94,252.99,18712.68848086983,236.9752,237.0126,236.7786,236.8254,18712.6885
2021-04-19 10:30:00,252.99,253.28,252.94,252.94,6012.92440250282,236.8254,237.0969,236.7786,236.7786,6012.9244
2021-04-19 10:35:00,252.95,253.23,252.94,253.23,10439.019386603752,236.788,237.0501,236.7786,237.0501,10439.0194
2021-04-19 10:40:00,253.25,253.76,253.19,253.7,8581.392963380858,237.0688,237.5462,237.0126,237.49,8581.393
2021-04-19 10:45:00,253.74,253.82,253.29,253.38,8889.11683249564,237.5275,237.6024,237.1062,237.1905,8889.1168
2021-04-19 10:50:00,253.38,253.67,253.2,253.2,10910.862652579752,237.1905,237.462,237.022,237.022,10910.8627
2021-04-19 10:55:00,253.1,253.29,252.94,253.05,9059.390706739152,236.9284,237.1062,236.7786,236.8816,9059.3907
2021-04-19 11:00:00,253.1,253.25,252.94,253.24,8166.991486306288,236.9284,237.0688,236.7786,237.0594,8166.9915
2021-04-19 11:05:00,253.18,253.51,253.05,253.47,8080.828802954149,237.0033,237.3122,236.8816,237.2747,8080.8288
2021-04-19 11:10:00,253.51,253.51,252.94,252.94,5880.603138783465,237.3122,237.3122,236.7786,236.7786,5880.6031
2021-04-19 11:15:00,253.01,253.31,252.94,253.31,6771.976612985947,236.8441,237.125,236.7786,237.125,6771.9766
2021-04-19 11:20:00,253.44,253.53,252.75,252.81,5582.110985742127,237.2467,237.3309,236.6007,236.6569,5582.111
2021-04-19 11:25:00,252.81,253.13,252.8,253.13,10382.603343932711,236.6569,236.9565,236.6475,236.9565,10382.6033
2021-04-19 11:30:00,253.11,253.54,252.99,253.44,10339.52200225664,236.9377,237.3403,236.8254,237.2467,10339.522
2021-04-19 11:35:00,253.42,253.44,253.17,253.27,7783.362396143194,237.2279,237.2467,236.9939,237.0875,7783.3624
2021-04-19 11:40:00,253.24,253.41,253.01,253.05,5435.429274797415,237.0594,237.2186,236.8441,236.8816,5435.4293
2021-04-19 11:45:00,253.05,253.39,252.99,253.16,4765.616986357575,236.8816,237.1998,236.8254,236.9845,4765.617
2021-04-19 11:50:00,253.05,253.32,252.99,253.31,8618.319827674633,236.8816,237.1343,236.8254,237.125,8618.3198
2021-04-19 11:55:00,253.32,253.32,252.56,252.56,23518.30957021233,237.1343,237.1343,236.4229,236.4229,23518.3096
2021-04-19 12:00:00,252.5,252.58,252.13,252.14,5518.514719458406,236.3667,236.4416,236.0204,236.0297,5518.5147
2021-04-19 12:05:00,252.2,252.26,251.95,252.1,10518.001846343212,236.0859,236.142,235.8519,235.9923,10518.0018
2021-04-19 12:10:00,252.09,252.16,251.76,252.05,7784.388142373577,235.9829,236.0484,235.674,235.9455,7784.3881
2021-04-19 12:15:00,252.01,252.19,252.0,252.08,9120.935480562108,235.908,236.0765,235.8987,235.9735,9120.9355
2021-04-19 12:20:00,252.11,252.12,251.36,251.4,6469.381475023079,236.0016,236.011,235.2996,235.337,6469.3815
2021-04-19 12:25:00,251.4,251.43,251.1,251.33,8151.605292850549,235.337,235.3651,235.0562,235.2715,8151.6053
2021-04-19 12:30:00,251.33,251.55,251.28,251.48,7376.1411426813,235.2715,235.4774,235.2247,235.4119,7376.1411
2021-04-19 12:35:00,251.48,251.71,250.85,251.32,107127.9105549287,235.4119,235.6272,234.8221,235.2621,107127.9106
2021-04-19 12:40:00,251.31,251.52,250.82,251.18,49832.80336444763,235.2527,235.4493,234.7941,235.1311,49832.8034
2021-04-19 12:45:00,251.25,252.28,251.25,252.17,4017.847984408657,235.1966,236.1608,235.1966,236.0578,4017.848
2021-04-19 12:50:00,252.16,252.16,251.68,251.88,15653.913221868908,236.0484,236.0484,235.5991,235.7863,15653.9132
2021-04-19 12:55:00,251.9,251.91,251.36,251.75,28865.52466919684,235.805,235.8144,235.2996,235.6646,28865.5247
2021-04-19 13:00:00,251.65,251.79,251.44,251.78,26799.671761206275,235.571,235.7021,235.3744,235.6927,26799.6718
2021-04-19 13:05:00,251.78,251.79,251.31,251.32,8750.641091393989,235.6927,235.7021,235.2527,235.2621,8750.6411
2021-04-19 13:10:00,251.35,251.65,251.33,251.65,9079.905631346805,235.2902,235.571,235.2715,235.571,9079.9056
2021-04-19 13:15:00,251.76,251.99,251.76,251.95,2666.9401989947687,235.674,235.8893,235.674,235.8519,2666.9402
2021-04-19 13:20:00,251.95,252.09,251.88,252.02,1643.2454610729303,235.8519,235.9829,235.7863,235.9174,1643.2455
2021-04-19 13:25:00,252.13,252.24,251.82,251.88,2873.115191301672,236.0204,236.1233,235.7302,235.7863,2873.1152
2021-04-19 13:30:00,251.95,252.15,251.87,252.15,3646.5278490101546,235.8519,236.0391,235.777,236.0391,3646.5278
2021-04-19 13:35:00,252.07,252.11,251.9,251.91,2947.994666119602,235.9642,236.0016,235.805,235.8144,2947.9947
2021-04-19 13:40:00,251.9,251.95,251.82,251.86,4111.190891373474,235.805,235.8519,235.7302,235.7676,4111.1909
2021-04-19 13:45:00,251.91,252.02,251.91,251.98,3795.261052415632,235.8144,235.9174,235.8144,235.8799,3795.2611
2021-04-19 13:50:00,251.91,252.03,251.91,252.03,16419.11990973433,235.8144,235.9267,235.8144,235.9267,16419.1199
2021-04-19 13:55:00,252.08,252.08,251.91,251.97,11675.04359421479,235.9735,235.9735,235.8144,235.8706,11675.0436
2021-04-19 14:00:00,251.92,252.02,251.91,252.0,6919.684070161042,235.8238,235.9174,235.8144,235.8987,6919.6841
2021-04-19 14:05:00,251.96,252.06,251.84,252.05,5603.651656580162,235.8612,235.9548,235.7489,235.9455,5603.6517
2021-04-19 14:10:00,252.12,252.37,252.07,252.27,5048.722945943174,236.011,236.245,235.9642,236.1514,5048.7229
2021-04-19 14:15:00,252.31,252.6,252.25,252.59,5557.493076212944,236.1889,236.4603,236.1327,236.451,5557.4931
2021-04-19 14:20:00,252.52,252.67,252.39,252.39,3486.5114370704687,236.3854,236.5259,236.2637,236.2637,3486.5114
2021-04-19 14:25:00,252.3,252.45,252.17,252.37,3990.152836188327,236.1795,236.3199,236.0578,236.245,3990.1528
2021-04-19 14:30:00,252.31,252.59,252.31,252.45,5077.443840393887,236.1889,236.451,236.1889,236.3199,5077.4438
2021-04-19 14:35:00,252.47,252.58,252.39,252.58,6924.812801312954,236.3386,236.4416,236.2637,236.4416,6924.8128
2021-04-19 14:40:00,252.62,252.84,252.48,252.84,3201.353985024105,236.479,236.685,236.348,236.685,3201.354
2021-04-19 14:45:00,252.97,253.03,252.76,252.86,3987.075597497179,236.8067,236.8628,236.6101,236.7037,3987.0756
2021-04-19 14:50:00,252.84,253.12,252.83,252.98,4228.125961637091,236.685,236.9471,236.6756,236.816,4228.126
2021-04-19 14:55:00,253.03,253.04,252.83,252.94,5084.624064006564,236.8628,236.8722,236.6756,236.7786,5084.6241
2021-04-19 15:00:00,252.9,252.96,252.81,252.83,4591.240127192533,236.7412,236.7973,236.6569,236.6756,4591.2401
2021-04-19 15:05:00,252.77,252.83,252.59,252.62,4017.847984408657,236.6195,236.6756,236.451,236.479,4017.848
2021-04-19 15:10:00,252.66,252.66,252.1,252.16,5989.332239204021,236.5165,236.5165,235.9923,236.0484,5989.3322
2021-04-19 15:15:00,252.16,252.23,252.06,252.1,4153.246486819161,236.0484,236.114,235.9548,235.9923,4153.2465
2021-04-19 15:20:00,252.07,252.2,251.93,252.08,3897.8356754538927,235.9642,236.0859,235.8331,235.9735,3897.8357
2021-04-19 15:25:00,252.12,252.17,251.91,251.94,4443.532670017437,236.011,236.0578,235.8144,235.8425,4443.5327
2021-04-19 15:30:00,251.94,252.36,251.91,252.17,16564.77587444866,235.8425,236.2357,235.8144,236.0578,16564.7759
2021-04-19 15:35:00,252.1,252.49,252.1,252.42,6724.792286388347,235.9923,236.3574,235.9923,236.2918,6724.7923
2021-04-19 15:40:00,252.42,252.59,252.34,252.46,8162.888501384757,236.2918,236.451,236.2169,236.3293,8162.8885
2021-04-19 15:45:00,252.42,252.46,252.19,252.3,11994.05067186378,236.2918,236.3293,236.0765,236.1795,11994.0507
2021-04-19 15:50:00,252.37,252.6,252.21,252.52,42051.49246076521,236.245,236.4603,236.0952,236.3854,42051.4925
2021-04-19 15:55:00,252.5,252.68,252.18,252.67,75178.99271720176,236.3667,236.5352,236.0672,236.5259,75178.9927
2021-04-20 09:30:00,252.23,252.23,250.18,251.25,29765.10411324238,236.114,236.114,234.1949,235.1966,29765.1041
2021-04-20 09:35:00,251.64,253.45,250.74,253.21,27517.6941224741,235.5617,237.256,234.7192,237.0313,27517.6941
2021-04-20 09:40:00,253.21,253.94,252.83,253.87,14213.765514411734,237.0313,237.7147,236.6756,237.6492,14213.7655
2021-04-20 09:45:00,253.86,254.0,253.09,253.27,7182.275105138989,237.6398,237.7709,236.919,237.0875,7182.2751
2021-04-20 09:50:00,253.37,253.91,253.37,253.84,5341.060621602215,237.1811,237.6866,237.1811,237.6211,5341.0606
2021-04-20 09:55:00,253.76,254.06,253.3,253.84,15989.33223920402,237.5462,237.827,237.1156,237.6211,15989.3322
2021-04-20 10:00:00,253.84,253.93,252.77,253.28,27551.543748076725,237.6211,237.7053,236.6195,237.0969,27551.5437
2021-04-20 10:05:00,253.12,253.27,252.6,252.61,4569.699456354498,236.9471,237.0875,236.4603,236.4697,4569.6995
2021-04-20 10:10:00,252.68,252.71,252.15,252.15,10561.083188019284,236.5352,236.5633,236.0391,236.0391,10561.0832
2021-04-20 10:15:00,252.25,252.43,252.15,252.31,3987.075597497179,236.1327,236.3012,236.0391,236.1889,3987.0756
2021-04-20 10:20:00,252.31,252.32,251.84,252.07,10216.43245461073,236.1889,236.1982,235.7489,235.9642,10216.4325
2021-04-20 10:25:00,252.1,252.19,251.69,251.8,13547.03046466304,235.9923,236.0765,235.6085,235.7114,13547.0305
2021-04-20 10:30:00,251.91,252.33,251.64,252.04,6283.721407323827,235.8144,236.2076,235.5617,235.9361,6283.7214
2021-04-20 10:35:00,252.06,252.47,252.06,252.4,3565.493896809929,235.9548,236.3386,235.9548,236.2731,3565.4939
2021-04-20 10:40:00,252.4,252.69,252.21,252.58,7726.946353472151,236.2731,236.5446,236.0952,236.4416,7726.9464
2021-04-20 10:45:00,252.53,252.7,251.45,251.45,8918.863473176736,236.3948,236.5539,235.3838,235.3838,8918.8635
2021-04-20 10:50:00,251.42,252.0,251.26,251.27,10067.699251205251,235.3557,235.8987,235.2059,235.2153,10067.6993
2021-04-20 10:55:00,251.24,251.49,250.58,250.58,11819.673812698738,235.1872,235.4212,234.5694,234.5694,11819.6738
2021-04-20 11:00:00,250.71,251.06,250.51,251.05,9341.470920094367,234.6911,235.0187,234.5039,235.0094,9341.4709
2021-04-20 11:05:00,251.01,251.28,250.65,250.73,13282.38793722433,234.9719,235.2247,234.6349,234.7098,13282.3879
2021-04-20 11:10:00,250.64,251.31,250.64,251.14,11960.201046261154,234.6256,235.2527,234.6256,235.0936,11960.201
2021-04-20 11:15:00,251.07,251.91,251.06,251.87,9535.33695763668,235.0281,235.8144,235.0187,235.777,9535.337
2021-04-20 11:20:00,251.9,251.9,251.34,251.57,8402.913119294286,235.805,235.805,235.2808,235.4961,8402.9131
2021-04-20 11:25:00,251.47,251.8,251.25,251.8,16664.273258795773,235.4025,235.7114,235.1966,235.7114,16664.2733
2021-04-20 11:30:00,251.87,251.88,251.32,251.44,7191.506821212432,235.777,235.7863,235.2621,235.3744,7191.5068
2021-04-20 11:35:00,251.45,251.55,251.26,251.38,8947.584367627449,235.3838,235.4774,235.2059,235.3183,8947.5844
2021-04-20 11:40:00,251.48,251.65,251.34,251.46,8203.91835060006,235.4119,235.571,235.2808,235.3932,8203.9184
2021-04-20 11:45:00,251.51,251.51,251.1,251.22,7558.723971689404,235.44,235.44,235.0562,235.1685,7558.724
2021-04-20 11:50:00,251.25,251.31,250.9,250.95,7413.068006975074,235.1966,235.2527,234.8689,234.9157,7413.068
2021-04-20 11:55:00,250.78,250.78,250.37,250.53,5564.673299825623,234.7566,234.7566,234.3728,234.5226,5564.6733
2021-04-20 12:00:00,250.41,250.68,250.18,250.68,10939.583547030465,234.4103,234.663,234.1949,234.663,10939.5835
2021-04-20 12:05:00,250.57,250.8,250.4,250.69,8030.567237665401,234.56,234.7753,234.4009,234.6724,8030.5672
2021-04-20 12:10:00,250.62,250.65,250.4,250.63,5928.813211611448,234.6068,234.6349,234.4009,234.6162,5928.8132
2021-04-20 12:15:00,250.63,250.75,250.51,250.51,5622.115088727049,234.6162,234.7285,234.5039,234.5039,5622.1151
2021-04-20 12:20:00,250.63,250.65,250.4,250.48,4210.688275720587,234.6162,234.6349,234.4009,234.4758,4210.6883
2021-04-20 12:25:00,250.55,250.63,250.4,250.57,6432.454610729305,234.5413,234.6162,234.4009,234.56,6432.4546
2021-04-20 12:30:00,250.49,250.72,250.49,250.56,33647.55359524053,234.4851,234.7004,234.4851,234.5507,33647.5536
2021-04-20 12:35:00,250.56,250.56,250.24,250.51,3179.8133141860703,234.5507,234.5507,234.2511,234.5039,3179.8133
2021-04-20 12:40:00,250.49,250.69,250.37,250.66,8557.80080008206,234.4851,234.6724,234.3728,234.6443,8557.8008
2021-04-20 12:45:00,250.72,250.72,250.49,250.6,25837.521797107394,234.7004,234.7004,234.4851,234.5881,25837.5218
2021-04-20 12:50:00,250.7,251.38,250.7,251.38,4962.560262591035,234.6817,235.3183,234.6817,235.3183,4962.5603
2021-04-20 12:55:00,251.43,251.64,251.33,251.62,5662.11919171197,235.3651,235.5617,235.2715,235.5429,5662.1192
2021-04-20 13:00:00,251.61,251.74,251.32,251.42,16907.37511539645,235.5336,235.6553,235.2621,235.3557,16907.3751
2021-04-20 13:05:00,251.33,251.49,251.13,251.13,9369.166068314698,235.2715,235.4212,235.0842,235.0842,9369.1661
2021-04-20 13:10:00,251.0,251.08,250.6,250.92,11638.116729921016,234.9626,235.0374,234.5881,234.8877,11638.1167
2021-04-20 13:15:00,250.95,250.99,250.55,250.91,9965.124628166992,234.9157,234.9532,234.5413,234.8783,9965.1246
2021-04-20 13:20:00,250.91,250.95,250.78,250.84,7829.520976510411,234.8783,234.9157,234.7566,234.8128,7829.521
2021-04-20 13:25:00,250.86,250.98,250.8,250.93,6186.275515437481,234.8315,234.9438,234.7753,234.897,6186.2755
2021-04-20 13:30:00,250.94,251.06,250.8,250.88,9686.121653502923,234.9064,235.0187,234.7753,234.8502,9686.1217
2021-04-20 13:35:00,250.88,251.09,250.86,251.06,10777.515642630013,234.8502,235.0468,234.8315,235.0187,10777.5156
2021-04-20 13:40:00,251.02,251.15,250.84,251.02,9707.662324340958,234.9813,235.103,234.8128,234.9813,9707.6623
2021-04-20 13:45:00,251.02,251.13,250.94,251.02,7730.023592163298,234.9813,235.0842,234.9064,234.9813,7730.0236
2021-04-20 13:50:00,250.93,251.03,250.66,250.77,10058.467535131807,234.897,234.9906,234.6443,234.7472,10058.4675
2021-04-20 13:55:00,250.8,250.97,250.73,250.83,3494.717406913529,234.7753,234.9345,234.7098,234.8034,3494.7174
2021-04-20 14:00:00,250.89,250.89,250.67,250.69,14620.986767873628,234.8596,234.8596,234.6536,234.6724,14620.9868
2021-04-20 14:05:00,250.62,250.8,250.56,250.65,8308.544466099087,234.6068,234.7753,234.5507,234.6349,8308.5445
2021-04-20 14:10:00,250.61,250.65,250.41,250.41,6853.010565186172,234.5975,234.6349,234.4103,234.4103,6853.0106
2021-04-20 14:15:00,250.37,250.8,250.37,250.79,5758.539337367935,234.3728,234.7753,234.3728,234.766,5758.5393
2021-04-20 14:20:00,250.68,250.68,250.4,250.44,5373.884500974459,234.663,234.663,234.4009,234.4383,5373.8845
2021-04-20 14:25:00,250.38,250.5,250.11,250.13,9150.682121243204,234.3822,234.4945,234.1294,234.1481,9150.6821
2021-04-20 14:30:00,250.13,250.18,249.98,250.04,7745.409785619037,234.1481,234.1949,234.0077,234.0639,7745.4098
2021-04-20 14:35:00,250.03,250.1,249.84,249.89,6716.586316545287,234.0545,234.1201,233.8767,233.9235,6716.5863
2021-04-20 14:40:00,249.87,250.03,249.75,249.97,6458.098266488871,233.9048,234.0545,233.7924,233.9984,6458.0983
2021-04-20 14:45:00,250.07,250.2,249.9,250.12,10659.554826136013,234.092,234.2137,233.9328,234.1388,10659.5548
2021-04-20 14:50:00,250.07,250.21,249.96,249.98,6461.175505180018,234.092,234.223,233.989,234.0077,6461.1755
2021-04-20 14:55:00,249.96,250.1,249.96,249.96,12198.174171709918,233.989,234.1201,233.989,233.989,12198.1742
2021-04-20 15:00:00,250.05,250.05,249.78,249.9,9897.42537696174,234.0733,234.0733,233.8205,233.9328,9897.4254
2021-04-20 15:05:00,249.89,250.01,249.87,249.97,5559.54456867371,233.9235,234.0358,233.9048,233.9984,5559.5446
2021-04-20 15:10:00,249.97,250.14,249.91,250.14,7739.255308236742,233.9984,234.1575,233.9422,234.1575,7739.2553
2021-04-20 15:15:00,250.14,250.35,250.13,250.22,7615.140014360447,234.1575,234.3541,234.1481,234.2324,7615.14
2021-04-20 15:20:00,250.24,250.34,250.14,250.17,5623.140834957431,234.2511,234.3447,234.1575,234.1856,5623.1408
2021-04-20 15:25:00,250.17,250.35,250.14,250.15,10869.832803364448,234.1856,234.3541,234.1575,234.1669,10869.8328
2021-04-20 15:30:00,250.16,250.3,250.03,250.19,15448.763975792388,234.1762,234.3073,234.0545,234.2043,15448.764
2021-04-20 15:35:00,250.16,250.68,250.11,250.54,23840.393886552465,234.1762,234.663,234.1294,234.5319,23840.3939
2021-04-20 15:40:00,250.56,250.78,250.17,250.18,14431.223715252843,234.5507,234.7566,234.1856,234.1949,14431.2237
2021-04-20 15:45:00,250.17,250.25,250.06,250.18,30124.115293876293,234.1856,234.2605,234.0826,234.1949,30124.1153
2021-04-20 15:50:00,250.18,250.27,249.97,250.22,56453.99528156734,234.1949,234.2792,233.9984,234.2324,56453.9953
2021-04-20 15:55:00,250.2,250.43,249.98,250.01,114924.60765206689,234.2137,234.429,234.0077,234.0358,114924.6077
2021-04-21 09:30:00,251.09,251.91,250.97,251.33,21016.51451430916,235.0468,235.8144,234.9345,235.2715,21016.5145
2021-04-21 09:35:00,251.32,251.52,250.75,251.52,11531.439121961226,235.2621,235.4493,234.7285,235.4493,11531.4391
2021-04-21 09:40:00,251.28,251.65,251.04,251.56,6326.802748999897,235.2247,235.571,235.0,235.4868,6326.8027
2021-04-21 09:45:00,251.5,252.09,251.5,251.97,20540.56826341163,235.4306,235.9829,235.4306,235.8706,20540.5683
2021-04-21 09:50:00,252.06,252.31,252.01,252.13,5652.887475638527,235.9548,236.1889,235.908,236.0204,5652.8875
2021-04-21 09:55:00,252.17,252.85,252.17,252.64,8073.64857934147,236.0578,236.6943,236.0578,236.4978,8073.6486
2021-04-21 10:00:00,252.79,253.17,252.52,252.74,6141.142681300646,236.6382,236.9939,236.3854,236.5914,6141.1427
2021-04-21 10:05:00,252.65,253.02,252.38,252.94,6907.37511539645,236.5071,236.8535,236.2544,236.7786,6907.3751
2021-04-21 10:10:00,252.82,252.82,252.58,252.66,15992.409477895168,236.6663,236.6663,236.4416,236.5165,15992.4095
2021-04-21 10:15:00,252.72,252.84,252.63,252.76,3914.247615140014,236.5727,236.685,236.4884,236.6101,3914.2476
2021-04-21 10:20:00,252.66,252.86,252.42,252.63,6830.444148117756,236.5165,236.7037,236.2918,236.4884,6830.4441
2021-04-21 10:25:00,252.51,252.57,252.05,252.12,2565.39132218689,236.3761,236.4322,235.9455,236.011,2565.3913
2021-04-21 10:30:00,252.18,252.28,251.88,252.03,37613.08852189968,236.0672,236.1608,235.7863,235.9267,37613.0885
2021-04-21 10:35:00,252.11,252.12,251.82,251.99,7506.410913939891,236.0016,236.011,235.7302,235.8893,7506.4109
2021-04-21 10:40:00,252.01,252.17,251.87,251.91,13172.633090573392,235.908,236.0578,235.777,235.8144,13172.6331
2021-04-21 10:45:00,251.88,252.15,251.82,251.93,14773.822956200636,235.7863,236.0391,235.7302,235.8331,14773.823
2021-04-21 10:50:00,251.97,251.97,251.32,251.63,26703.25161555031,235.8706,235.8706,235.2621,235.5523,26703.2516
2021-04-21 10:55:00,251.73,251.8,251.17,251.7,51528.36188327008,235.6459,235.7114,235.1217,235.6178,51528.3619
2021-04-21 11:00:00,251.81,252.01,251.47,251.92,21762.23202379731,235.7208,235.908,235.4025,235.8238,21762.232
2021-04-21 11:05:00,251.82,252.18,251.52,252.14,11376.551441173451,235.7302,236.0672,235.4493,236.0297,11376.5514
2021-04-21 11:10:00,252.2,252.76,252.18,252.63,5038.465483639347,236.0859,236.6101,236.0672,236.4884,5038.4655
2021-04-21 11:15:00,252.65,252.66,252.1,252.16,10104.626115499024,236.5071,236.5165,235.9923,236.0484,10104.6261
2021-04-21 11:20:00,252.17,252.56,252.1,252.36,6203.713201353985,236.0578,236.4229,235.9923,236.2357,6203.7132
2021-04-21 11:25:00,252.35,252.51,252.27,252.37,5174.889732280234,236.2263,236.3761,236.1514,236.245,5174.8897
2021-04-21 11:30:00,252.27,252.37,252.15,252.15,4739.97333059801,236.1514,236.245,236.0391,236.0391,4739.9733
2021-04-21 11:35:00,252.2,252.48,252.2,252.27,3899.8871679146578,236.0859,236.348,236.0859,236.1514,3899.8872
2021-04-21 11:40:00,252.29,252.33,251.96,252.01,5895.989332239204,236.1701,236.2076,235.8612,235.908,5895.9893
2021-04-21 11:45:00,252.0,252.01,251.47,251.64,12092.52230998051,235.8987,235.908,235.4025,235.5617,12092.5223
2021-04-21 11:50:00,251.6,251.85,251.59,251.77,16583.239306595548,235.5242,235.7582,235.5149,235.6834,16583.2393
2021-04-21 11:55:00,251.74,252.05,251.74,251.87,14192.2248435737,235.6553,235.9455,235.6553,235.777,14192.2248
2021-04-21 12:00:00,251.88,252.21,251.78,252.09,9064.519437891066,235.7863,236.0952,235.6927,235.9829,9064.5194
2021-04-21 12:05:00,252.15,252.23,252.08,252.21,3078.2644373781927,236.0391,236.114,235.9735,236.0952,3078.2644
2021-04-21 12:10:00,252.15,252.17,252.09,252.14,3543.9532259718944,236.0391,236.0578,235.9829,236.0297,3543.9532
2021-04-21 12:15:00,252.16,252.36,252.11,252.36,6176.018053133655,236.0484,236.2357,236.0016,236.2357,6176.0181
2021-04-21 12:20:00,252.37,252.37,252.14,252.14,17654.118371114986,236.245,236.245,236.0297,236.0297,17654.1184
2021-04-21 12:25:00,252.19,252.29,252.1,252.26,9176.325777002769,236.0765,236.1701,235.9923,236.142,9176.3258
2021-04-21 12:30:00,252.26,252.26,251.46,251.46,3323.4177864396347,236.142,236.142,235.3932,235.3932,3323.4178
2021-04-21 12:35:00,251.5,251.55,250.97,251.05,6142.168427531029,235.4306,235.4774,234.9345,235.0094,6142.1684
2021-04-21 12:40:00,250.96,251.33,250.95,250.99,6239.614319417376,234.9251,235.2715,234.9157,234.9532,6239.6143
2021-04-21 12:45:00,250.98,251.36,250.98,251.13,5538.003897835675,234.9438,235.2996,234.9438,235.0842,5538.0039
2021-04-21 12:50:00,251.2,251.23,251.08,251.17,3609.600984716381,235.1498,235.1779,235.0374,235.1217,3609.601
2021-04-21 12:55:00,251.22,251.25,251.06,251.08,2905.939070673915,235.1685,235.1966,235.0187,235.0374,2905.9391
2021-04-21 13:00:00,251.08,251.16,251.01,251.02,3537.7987485895987,235.0374,235.1123,234.9719,234.9813,3537.7987
2021-04-21 13:05:00,250.96,251.31,250.94,251.22,26242.691558108523,234.9251,235.2527,234.9064,235.1685,26242.6916
2021-04-21 13:10:00,251.22,251.39,251.21,251.32,3048.517796697097,235.1685,235.3276,235.1591,235.2621,3048.5178
2021-04-21 13:15:00,251.32,251.37,251.19,251.2,3276.233459842035,235.2621,235.3089,235.1404,235.1498,3276.2335
2021-04-21 13:20:00,251.24,251.34,251.19,251.33,7356.651964304031,235.1872,235.2808,235.1404,235.2715,7356.652
2021-04-21 13:25:00,251.33,251.39,251.2,251.36,2987.9987691045235,235.2715,235.3276,235.1498,235.2996,2987.9988
2021-04-21 13:30:00,251.34,251.35,251.18,251.18,4908.195712380757,235.2808,235.2902,235.1311,235.1311,4908.1957
2021-04-21 13:35:00,251.18,251.3,251.18,251.21,9401.98994768694,235.1311,235.2434,235.1311,235.1591,9401.9899
2021-04-21 13:40:00,251.19,251.26,251.14,251.19,14682.531541696584,235.1404,235.2059,235.0936,235.1404,14682.5315
2021-04-21 13:45:00,251.2,251.36,251.18,251.29,6196.532977741306,235.1498,235.2996,235.1311,235.234,6196.533
2021-04-21 13:50:00,251.22,251.32,251.18,251.2,4713.303928608062,235.1685,235.2621,235.1311,235.1498,4713.3039
2021-04-21 13:55:00,251.2,251.26,251.18,251.18,10751.871986870448,235.1498,235.2059,235.1311,235.1311,10751.872
2021-04-21 14:00:00,251.2,251.43,251.18,251.3,4946.148322904913,235.1498,235.3651,235.1311,235.2434,4946.1483
2021-04-21 14:05:00,251.26,251.44,251.18,251.18,4887.680787773104,235.2059,235.3744,235.1311,235.1311,4887.6808
2021-04-21 14:10:00,251.18,251.26,250.72,251.1,59810.23694737921,235.1311,235.2059,234.7004,235.0562,59810.2369
2021-04-21 14:15:00,251.05,251.17,251.03,251.1,5439.532259718945,235.0094,235.1217,234.9906,235.0562,5439.5323
2021-04-21 14:20:00,251.09,251.56,251.09,251.53,6687.865422094574,235.0468,235.4868,235.0468,235.4587,6687.8654
2021-04-21 14:25:00,251.59,251.64,251.33,251.33,8547.543337778234,235.5149,235.5617,235.2715,235.2715,8547.5433
2021-04-21 14:30:00,251.31,251.59,251.24,251.59,16832.49564057852,235.2527,235.5149,235.1872,235.5149,16832.4956
2021-04-21 14:35:00,251.6,251.71,251.55,251.62,5311.31398092112,235.5242,235.6272,235.4774,235.5429,5311.314
2021-04-21 14:40:00,251.54,251.59,251.23,251.25,4395.322597189455,235.4681,235.5149,235.1779,235.1966,4395.3226
2021-04-21 14:45:00,251.16,251.36,251.13,251.18,6536.054979997948,235.1123,235.2996,235.0842,235.1311,6536.055
2021-04-21 14:50:00,251.16,251.3,251.09,251.3,5410.811365268232,235.1123,235.2434,235.0468,235.2434,5410.8114
2021-04-21 14:55:00,251.27,251.37,251.12,251.2,5779.054261975587,235.2153,235.3089,235.0749,235.1498,5779.0543
2021-04-21 15:00:00,251.15,251.32,251.14,251.32,4584.059903579854,235.103,235.2621,235.0936,235.2621,4584.0599
2021-04-21 15:05:00,251.3,251.44,251.28,251.34,3609.600984716381,235.2434,235.3744,235.2247,235.2808,3609.601
2021-04-21 15:10:00,251.28,251.51,251.28,251.41,6727.869525079495,235.2247,235.44,235.2247,235.3464,6727.8695
2021-04-21 15:15:00,251.4,251.54,251.38,251.54,7437.685916504257,235.337,235.4681,235.3183,235.4681,7437.6859
2021-04-21 15:20:00,251.62,251.64,251.39,251.39,3754.231203200328,235.5429,235.5617,235.3276,235.3276,3754.2312
2021-04-21 15:25:00,251.39,251.45,251.36,251.38,21036.003692686427,235.3276,235.3838,235.2996,235.3183,21036.0037
2021-04-21 15:30:00,251.38,251.63,251.38,251.53,16314.493794235306,235.3183,235.5523,235.3183,235.4587,16314.4938
2021-04-21 15:35:00,251.56,251.69,251.46,251.51,11597.086880705712,235.4868,235.6085,235.3932,235.44,11597.0869
2021-04-21 15:40:00,251.53,251.7,251.49,251.54,18309.57021232947,235.4587,235.6178,235.4212,235.4681,18309.5702
2021-04-21 15:45:00,251.52,251.56,251.29,251.42,19586.62426915581,235.4493,235.4868,235.234,235.3557,19586.6243
2021-04-21 15:50:00,251.46,251.56,251.33,251.34,33131.60324135808,235.3932,235.4868,235.2715,235.2808,33131.6032
2021-04-21 15:55:00,251.35,251.72,251.31,251.66,62282.28536260129,235.2902,235.6366,235.2527,235.5804,62282.2854
2021-04-22 09:30:00,250.58,251.37,250.12,250.9,26990.46056005744,234.5694,235.3089,234.1388,234.8689,26990.4606
2021-04-22 09:35:00,250.9,250.99,249.78,249.94,15718.535234383013,234.8689,234.9532,233.8205,233.9703,15718.5352
2021-04-22 09:40:00,250.07,250.45,249.77,249.98,31069.853318289053,234.092,234.4477,233.8111,234.0077,31069.8533
2021-04-22 09:45:00,249.93,250.76,249.93,250.48,7398.707559749718,233.9609,234.7379,233.9609,234.4758,7398.7076
2021-04-22 09:50:00,250.71,250.73,250.21,250.44,2743.871166273464,234.6911,234.7098,234.223,234.4383,2743.8712
2021-04-22 09:55:00,250.36,250.69,250.21,250.68,7080.72622833111,234.3634,234.6724,234.223,234.663,7080.7262
2021-04-22 10:00:00,250.68,250.69,249.85,249.96,11550.928300338495,234.663,234.6724,233.886,233.989,11550.9283
2021-04-22 10:05:00,249.96,250.48,249.94,250.35,10494.409683044414,233.989,234.4758,233.9703,234.3541,10494.4097
2021-04-22 10:10:00,250.46,250.71,250.3,250.56,9225.561596061134,234.4571,234.6911,234.3073,234.5507,9225.5616
2021-04-22 10:15:00,250.59,250.88,250.51,250.61,4408.657298184429,234.5788,234.8502,234.5039,234.5975,4408.6573
2021-04-22 10:20:00,250.55,250.62,250.01,250.17,10117.960816493998,234.5413,234.6068,234.0358,234.1856,10117.9608
2021-04-22 10:25:00,250.24,250.5,250.01,250.15,4960.508770130269,234.2511,234.4945,234.0358,234.1669,4960.5088
2021-04-22 10:30:00,250.06,250.81,250.05,250.8,6700.174376859165,234.0826,234.7847,234.0733,234.7753,6700.1744
2021-04-22 10:35:00,250.81,251.0,250.65,250.92,5849.830751871987,234.7847,234.9626,234.6349,234.8877,5849.8308
2021-04-22 10:40:00,250.91,251.32,250.82,251.3,7284.849728177249,234.8783,235.2621,234.7941,235.2434,7284.8497
2021-04-22 10:45:00,251.44,251.9,251.38,251.9,6924.812801312954,235.3744,235.805,235.3183,235.805,6924.8128
2021-04-22 10:50:00,251.89,251.89,251.22,251.22,2952.0976510411324,235.7957,235.7957,235.1685,235.1685,2952.0977
2021-04-22 10:55:00,250.83,250.97,250.65,250.73,12146.886860190789,234.8034,234.9345,234.6349,234.7098,12146.8869
2021-04-22 11:00:00,250.82,251.4,250.81,251.16,7265.360549799979,234.7941,235.337,234.7847,235.1123,7265.3605
2021-04-22 11:05:00,251.26,251.69,251.18,251.51,5930.864704072213,235.2059,235.6085,235.1311,235.44,5930.8647
2021-04-22 11:10:00,251.46,251.51,251.26,251.37,3720.3815775977023,235.3932,235.44,235.2059,235.3089,3720.3816
2021-04-22 11:15:00,251.36,251.85,251.26,251.85,5370.807262283311,235.2996,235.7582,235.2059,235.7582,5370.8073
2021-04-22 11:20:00,251.81,251.99,251.7,251.72,4718.432659759975,235.7208,235.8893,235.6178,235.6366,4718.4327
2021-04-22 11:25:00,251.6,251.62,251.25,251.25,2769.514822033029,235.5242,235.5429,235.1966,235.1966,2769.5148
2021-04-22 11:30:00,251.24,251.47,251.24,251.47,4166.581187814135,235.1872,235.4025,235.1872,235.4025,4166.5812
2021-04-22 11:35:00,251.45,251.58,251.26,251.29,6544.260949841009,235.3838,235.5055,235.2059,235.234,6544.2609
2021-04-22 11:40:00,251.12,251.41,251.04,251.04,2565.39132218689,235.0749,235.3464,235.0,235.0,2565.3913
2021-04-22 11:45:00,251.17,251.22,251.04,251.07,2101.754026053954,235.1217,235.1685,235.0,235.0281,2101.754
2021-04-22 11:50:00,251.08,251.2,251.07,251.11,2393.0659554826134,235.0374,235.1498,235.0281,235.0655,2393.066
2021-04-22 11:55:00,251.0,251.02,250.66,250.93,6872.499743563442,234.9626,234.9813,234.6443,234.897,6872.4997
2021-04-22 12:00:00,250.88,251.16,250.88,251.07,2688.480869832804,234.8502,235.1123,234.8502,235.0281,2688.4809
2021-04-22 12:05:00,251.1,251.22,251.05,251.05,3715.252846445789,235.0562,235.1685,235.0094,235.0094,3715.2528
2021-04-22 12:10:00,250.97,250.97,250.88,250.88,307.723869114781,234.9345,234.9345,234.8502,234.8502,307.7239
2021-04-22 12:15:00,250.8,251.0,250.59,250.99,3636.2703867063287,234.7753,234.9626,234.5788,234.9532,3636.2704
2021-04-22 12:20:00,251.03,251.05,250.85,250.99,3818.853215714432,234.9906,235.0094,234.8221,234.9532,3818.8532
2021-04-22 12:25:00,251.07,251.07,250.99,251.01,937.5320545696994,235.0281,235.0281,234.9532,234.9719,937.5321
2021-04-22 12:30:00,251.07,251.08,250.91,251.01,4755.359524053749,235.0281,235.0374,234.8783,234.9719,4755.3595
2021-04-22 12:35:00,251.01,251.01,250.6,250.61,1742.742845420043,234.9719,234.9719,234.5881,234.5975,1742.7428
2021-04-22 12:40:00,250.69,250.92,250.58,250.58,1987.8961944814853,234.6724,234.8877,234.5694,234.5694,1987.8962
2021-04-22 12:45:00,250.61,251.0,250.57,250.96,1799.1588880910865,234.5975,234.9626,234.56,234.9251,1799.1589
2021-04-22 12:50:00,250.81,251.01,250.73,250.91,3246.4868191609394,234.7847,234.9719,234.7098,234.8783,3246.4868
2021-04-22 12:55:00,251.04,251.04,250.76,250.76,1436.0447225356447,235.0,235.0,234.7379,234.7379,1436.0447
2021-04-22 13:00:00,250.67,250.83,250.52,250.82,7825.417991588881,234.6536,234.8034,234.5132,234.7941,7825.418
2021-04-22 13:05:00,251.04,251.04,250.01,250.16,8485.998563955278,235.0,235.0,234.0358,234.1762,8485.9986
2021-04-22 13:10:00,250.15,250.56,250.01,250.56,12363.319314801518,234.1669,234.5507,234.0358,234.5507,12363.3193
2021-04-22 13:15:00,250.56,250.56,250.15,250.15,4413.786029336342,234.5507,234.5507,234.1669,234.1669,4413.786
2021-04-22 13:20:00,250.2,250.4,250.2,250.34,3516.258077751564,234.2137,234.4009,234.2137,234.3447,3516.2581
2021-04-22 13:25:00,250.33,250.33,250.04,250.16,3214.688686019079,234.3354,234.3354,234.0639,234.1762,3214.6887
2021-04-22 13:30:00,250.18,250.55,250.01,250.18,6289.875884706124,234.1949,234.5413,234.0358,234.1949,6289.8759
2021-04-22 13:35:00,250.01,250.33,249.98,250.33,4698.943481382706,234.0358,234.3354,234.0077,234.3354,4698.9435
2021-04-22 13:40:00,250.06,250.13,249.66,249.76,2994.153246486819,234.0826,234.1481,233.7082,233.8018,2994.1532
2021-04-22 13:45:00,249.82,250.0,249.74,249.95,9959.995897015078,233.8579,234.0264,233.7831,233.9796,9959.9959
2021-04-22 13:50:00,249.92,250.01,249.66,250.0,17156.631449379423,233.9516,234.0358,233.7082,234.0264,17156.6314
2021-04-22 13:55:00,250.03,250.28,249.82,250.28,6140.116935070263,234.0545,234.2886,233.8579,234.2886,6140.1169
2021-04-22 14:00:00,250.19,250.41,250.08,250.19,5052.825930864704,234.2043,234.4103,234.1013,234.2043,5052.8259
2021-04-22 14:05:00,250.16,250.31,249.93,249.93,9646.117550518002,234.1762,234.3166,233.9609,233.9609,9646.1176
2021-04-22 14:10:00,249.92,250.2,249.92,250.14,11812.49358908606,233.9516,234.2137,233.9516,234.1575,11812.4936
2021-04-22 14:15:00,250.21,250.21,249.92,250.09,4660.990870858549,234.223,234.223,233.9516,234.1107,4660.9909
2021-04-22 14:20:00,250.06,250.14,249.74,249.87,9729.202995178992,234.0826,234.1575,233.7831,233.9048,9729.203
2021-04-22 14:25:00,250.05,250.65,250.05,250.61,5774.951277054057,234.0733,234.6349,234.0733,234.5975,5774.9513
2021-04-22 14:30:00,250.6,250.7,250.35,250.7,6179.095291824802,234.5881,234.6817,234.3541,234.6817,6179.0953
2021-04-22 14:35:00,250.65,250.76,250.55,250.57,7237.665401579648,234.6349,234.7379,234.5413,234.56,7237.6654
2021-04-22 14:40:00,250.49,250.61,250.36,250.52,3795.261052415632,234.4851,234.5975,234.3634,234.5132,3795.2611
2021-04-22 14:45:00,250.43,250.76,250.32,250.59,5798.543440352856,234.429,234.7379,234.326,234.5788,5798.5434
2021-04-22 14:50:00,250.6,250.71,250.48,250.71,10571.340650323107,234.5881,234.6911,234.4758,234.6911,10571.3407
2021-04-22 14:55:00,250.52,250.7,249.93,249.99,4357.369986665299,234.5132,234.6817,233.9609,234.0171,4357.37
2021-04-22 15:00:00,250.05,250.2,249.94,250.09,4925.633398297261,234.0733,234.2137,233.9703,234.1107,4925.6334
2021-04-22 15:05:00,249.97,250.32,249.92,250.1,10477.997743358294,233.9984,234.326,233.9516,234.1201,10477.9977
2021-04-22 15:10:00,250.1,250.33,250.05,250.3,11012.41152938763,234.1201,234.3354,234.0733,234.3073,11012.4115
2021-04-22 15:15:00,250.33,250.33,250.19,250.22,11964.304031182684,234.3354,234.3354,234.2043,234.2324,11964.304
2021-04-22 15:20:00,250.25,250.33,250.16,250.23,13837.316647861318,234.2605,234.3354,234.1762,234.2418,13837.3166
2021-04-22 15:25:00,250.19,250.46,250.19,250.46,11184.736896091908,234.2043,234.4571,234.2043,234.4571,11184.7369
2021-04-22 15:30:00,250.5,250.74,250.44,250.73,7699.2512052518205,234.4945,234.7192,234.4383,234.7098,7699.2512
2021-04-22 15:35:00,250.76,250.77,250.58,250.6,8045.95343112114,234.7379,234.7472,234.5694,234.5881,8045.9534
2021-04-22 15:40:00,250.62,250.94,250.6,250.6,8197.763873217766,234.6068,234.9064,234.5881,234.5881,8197.7639
2021-04-22 15:45:00,250.62,251.16,250.62,250.66,9493.281362190994,234.6068,235.1123,234.6068,234.6443,9493.2814
2021-04-22 15:50:00,250.72,250.86,250.59,250.86,17441.788901425785,234.7004,234.8315,234.5788,234.8315,17441.7889
2021-04-22 15:55:00,250.83,250.95,250.49,250.68,40917.01712996205,234.8034,234.9157,234.4851,234.663,40917.0171
2021-04-23 09:30:00,251.09,251.09,247.46,247.47,49656.37501282182,235.0468,235.0468,231.6487,231.6581,49656.375
2021-04-23 09:35:00,247.48,248.0,246.5,246.94,31241.15293876295,231.6675,232.1542,230.7501,231.162,31241.1529
2021-04-23 09:40:00,247.07,247.13,246.01,246.71,27517.6941224741,231.2837,231.3398,230.2914,230.9467,27517.6941
2021-04-23 09:45:00,246.77,246.88,246.24,246.63,16603.7542312032,231.0028,231.1058,230.5067,230.8718,16603.7542
2021-04-23 09:50:00,246.38,247.59,246.38,246.84,24325.57185352344,230.6377,231.7704,230.6377,231.0684,24325.5719
2021-04-23 09:55:00,246.86,247.37,246.41,247.22,32971.586829418404,231.0871,231.5645,230.6658,231.4241,32971.5868
2021-04-23 10:00:00,247.22,247.22,245.94,246.19,16411.939686121652,231.4241,231.4241,230.2259,230.4599,16411.9397
2021-04-23 10:05:00,246.16,246.8,246.16,246.42,8991.6914555339,230.4318,231.0309,230.4318,230.6752,8991.6915
2021-04-23 10:10:00,246.41,246.41,245.85,245.89,13524.464047594623,230.6658,230.6658,230.1416,230.1791,13524.464
2021-04-23 10:15:00,245.93,246.69,245.8,246.65,15202.584880500564,230.2165,230.9279,230.0948,230.8905,15202.5849
2021-04-23 10:20:00,246.58,247.09,246.58,246.81,9501.487332034054,230.825,231.3024,230.825,231.0403,9501.4873
2021-04-23 10:25:00,246.62,246.97,246.36,246.44,7993.640373371628,230.8624,231.19,230.619,230.6939,7993.6404
2021-04-23 10:30:00,246.47,246.55,246.13,246.22,10144.630218483946,230.722,230.7969,230.4037,230.488,10144.6302
2021-04-23 10:35:00,246.21,246.33,245.84,246.01,15656.990460560057,230.4786,230.5909,230.1322,230.2914,15656.9905
2021-04-23 10:40:00,246.01,246.35,245.97,246.35,11632.987998769104,230.2914,230.6097,230.2539,230.6097,11632.988
2021-04-23 10:45:00,246.4,247.42,246.28,247.42,6474.510206174992,230.6565,231.6113,230.5441,231.6113,6474.5102
2021-04-23 10:50:00,247.42,247.46,247.11,247.18,6865.319519950764,231.6113,231.6487,231.3211,231.3866,6865.3195
2021-04-23 10:55:00,247.32,248.14,247.32,248.05,26906.349369166062,231.5177,232.2853,231.5177,232.201,26906.3494
2021-04-23 11:00:00,248.01,248.07,247.51,247.52,7342.291517078675,232.1636,232.2198,231.6955,231.7049,7342.2915
2021-04-23 11:05:00,247.52,248.1,247.52,248.0,4018.87373063904,231.7049,232.2478,231.7049,232.1542,4018.8737
2021-04-23 11:10:00,248.06,248.06,247.83,248.02,10456.457072520256,232.2104,232.2104,231.9951,232.173,10456.4571
2021-04-23 11:15:00,248.03,248.25,247.83,248.06,9413.27315622115,232.1823,232.3883,231.9951,232.2104,9413.2732
2021-04-23 11:20:00,248.06,248.14,247.66,247.77,6370.9098369063495,232.2104,232.2853,231.836,231.9389,6370.9098
2021-04-23 11:25:00,247.77,248.09,247.76,248.0,6566.827366909426,231.9389,232.2385,231.9296,232.1542,6566.8274
2021-04-23 11:30:00,247.98,248.07,247.46,247.47,7477.690019489178,232.1355,232.2198,231.6487,231.6581,7477.69
2021-04-23 11:35:00,247.43,247.43,247.22,247.26,5103.087496153452,231.6207,231.6207,231.4241,231.4615,5103.0875
2021-04-23 11:40:00,247.28,247.61,247.28,247.48,6677.607959790747,231.4802,231.7892,231.4802,231.6675,6677.608
2021-04-23 11:45:00,247.47,247.55,247.35,247.55,5654.938968099292,231.6581,231.733,231.5458,231.733,5654.939
2021-04-23 11:50:00,247.53,248.0,247.53,247.96,5495.948302389988,231.7143,232.1542,231.7143,232.1168,5495.9483
2021-04-23 11:55:00,247.86,248.04,247.85,248.03,5546.209867678736,232.0232,232.1917,232.0138,232.1823,5546.2099
2021-04-23 12:00:00,247.96,248.17,247.9,248.16,5711.355010770335,232.1168,232.3134,232.0606,232.304,5711.355
2021-04-23 12:05:00,248.19,248.19,247.93,247.93,2797.209970253359,232.3321,232.3321,232.0887,232.0887,2797.21
2021-04-23 12:10:00,247.89,247.89,247.58,247.64,6401.682223817827,232.0513,232.0513,231.7611,231.8172,6401.6822
2021-04-23 12:15:00,247.6,247.9,247.56,247.85,7156.631449379423,231.7798,232.0606,231.7424,232.0138,7156.6314
2021-04-23 12:20:00,247.83,248.12,247.82,248.09,4670.222586931993,231.9951,232.2666,231.9857,232.2385,4670.2226
2021-04-23 12:25:00,248.17,248.25,247.97,247.97,5835.47030464663,232.3134,232.3883,232.1262,232.1262,5835.4703
2021-04-23 12:30:00,247.98,247.98,247.86,247.87,4022.97671556057,232.1355,232.1355,232.0232,232.0325,4022.9767
2021-04-23 12:35:00,247.91,248.21,247.85,248.21,3310.083085444661,232.07,232.3508,232.0138,232.3508,3310.0831
2021-04-23 12:40:00,248.33,248.6,248.23,248.26,5659.041953020823,232.4632,232.7159,232.3695,232.3976,5659.042
2021-04-23 12:45:00,248.19,248.66,248.13,248.66,5693.917324853831,232.3321,232.7721,232.2759,232.7721,5693.9173
2021-04-23 12:50:00,248.65,248.85,248.56,248.72,3609.600984716381,232.7627,232.9499,232.6785,232.8282,3609.601
2021-04-23 12:55:00,248.72,248.93,248.67,248.78,10544.67124833316,232.8282,233.0248,232.7814,232.8844,10544.6712
2021-04-23 13:00:00,248.78,248.82,248.65,248.65,5004.615858036722,232.8844,232.9218,232.7627,232.7627,5004.6159
2021-04-23 13:05:00,248.64,248.98,248.63,248.98,6550.4154272233045,232.7533,233.0716,232.744,233.0716,6550.4154
2021-04-23 13:10:00,248.96,249.41,248.95,249.22,5332.854651759155,233.0529,233.4741,233.0435,233.2963,5332.8547
2021-04-23 13:15:00,249.15,249.21,248.82,248.82,3351.112934659965,233.2308,233.2869,232.9218,232.9218,3351.1129
2021-04-23 13:20:00,248.82,249.04,248.78,249.04,2564.365575956508,232.9218,233.1278,232.8844,233.1278,2564.3656
2021-04-23 13:25:00,249.05,249.26,248.26,248.26,18981.433993230075,233.1371,233.3337,232.3976,232.3976,18981.434
2021-04-23 13:30:00,248.3,248.3,248.02,248.29,5076.418094163504,232.4351,232.4351,232.173,232.4257,5076.4181
2021-04-23 13:35:00,248.28,248.51,248.28,248.44,4306.082675146169,232.4163,232.6317,232.4163,232.5661,4306.0827
2021-04-23 13:40:00,248.42,248.71,248.4,248.55,7534.106062160221,232.5474,232.8189,232.5287,232.6691,7534.1061
2021-04-23 13:45:00,248.55,248.55,248.24,248.28,4483.536773002359,232.6691,232.6691,232.3789,232.4163,4483.5368
2021-04-23 13:50:00,248.22,248.37,248.2,248.34,3319.314801518104,232.3602,232.5006,232.3415,232.4725,3319.3148
2021-04-23 13:55:00,248.38,248.51,248.29,248.45,6832.495640578521,232.51,232.6317,232.4257,232.5755,6832.4956
2021-04-23 14:00:00,248.45,248.49,248.24,248.39,3240.332341778644,232.5755,232.6129,232.3789,232.5193,3240.3323
2021-04-23 14:05:00,248.4,248.47,248.38,248.44,2995.1789927172017,232.5287,232.5942,232.51,232.5661,2995.179
2021-04-23 14:10:00,248.39,248.6,248.39,248.48,8708.585495948302,232.5193,232.7159,232.5193,232.6036,8708.5855
2021-04-23 14:15:00,248.58,248.74,248.51,248.63,7201.764283516258,232.6972,232.847,232.6317,232.744,7201.7643
2021-04-23 14:20:00,248.62,248.77,248.59,248.71,4828.187506410914,232.7346,232.875,232.7065,232.8189,4828.1875
2021-04-23 14:25:00,248.65,248.65,248.25,248.29,5105.138988614217,232.7627,232.7627,232.3883,232.4257,5105.139
2021-04-23 14:30:00,248.39,248.71,248.36,248.6,4670.222586931993,232.5193,232.8189,232.4912,232.7159,4670.2226
2021-04-23 14:35:00,248.62,248.67,248.52,248.58,4011.6935070263617,232.7346,232.7814,232.641,232.6972,4011.6935
2021-04-23 14:40:00,248.6,249.11,248.58,249.05,10307.72386911478,232.7159,233.1933,232.6972,233.1371,10307.7239
2021-04-23 14:45:00,249.0,249.03,248.61,248.72,42844.39429685096,233.0903,233.1184,232.7253,232.8282,42844.3943
2021-04-23 14:50:00,248.75,248.85,248.62,248.63,23230.07487947481,232.8563,232.9499,232.7346,232.744,23230.0749
2021-04-23 14:55:00,248.63,249.12,248.62,249.04,23796.28679864601,232.744,233.2027,232.7346,233.1278,23796.2868
2021-04-23 15:00:00,249.0,249.25,248.85,249.25,6601.702738742435,233.0903,233.3244,232.9499,233.3244,6601.7027
2021-04-23 15:05:00,249.35,249.41,249.26,249.35,6736.075494922556,233.418,233.4741,233.3337,233.418,6736.0755
2021-04-23 15:10:00,249.34,249.36,249.09,249.36,5542.106882757205,233.4086,233.4273,233.1746,233.4273,5542.1069
2021-04-23 15:15:00,249.29,249.38,249.15,249.21,8347.522822853625,233.3618,233.4461,233.2308,233.2869,8347.5228
2021-04-23 15:20:00,249.17,249.46,249.17,249.44,11621.704790234897,233.2495,233.521,233.2495,233.5022,11621.7048
2021-04-23 15:25:00,249.46,249.82,249.46,249.79,8449.071699661503,233.521,233.8579,233.521,233.8299,8449.0717
2021-04-23 15:30:00,249.79,249.81,249.51,249.76,10665.70930351831,233.8299,233.8486,233.5678,233.8018,10665.7093
2021-04-23 15:35:00,249.75,249.96,249.5,249.74,14398.399835880602,233.7924,233.989,233.5584,233.7831,14398.3998
2021-04-23 15:40:00,249.72,249.86,249.64,249.69,11540.67083803467,233.7643,233.8954,233.6895,233.7363,11540.6708
2021-04-23 15:45:00,249.69,249.77,249.43,249.49,21015.488768078776,233.7363,233.8111,233.4929,233.549,21015.4888
2021-04-23 15:50:00,249.46,249.48,249.07,249.08,34419.94050671864,233.521,233.5397,233.1559,233.1652,34419.9405
2021-04-23 15:55:00,249.05,249.48,248.98,249.41,102917.22227920812,233.1371,233.5397,233.0716,233.4741,102917.2223
2021-04-26 09:30:00,249.56,250.93,249.43,250.47,25203.610626730944,233.6146,234.897,233.4929,234.4664,25203.6106
2021-04-26 09:35:00,250.72,251.41,250.1,251.4,12088.41932505898,234.7004,235.3464,234.1201,235.337,12088.4193
2021-04-26 09:40:00,251.15,251.31,249.72,249.88,3692.686429377372,235.103,235.2527,233.7643,233.9141,3692.6864
2021-04-26 09:45:00,249.83,250.05,249.66,250.0,13710.124115293876,233.8673,234.0733,233.7082,234.0264,13710.1241
2021-04-26 09:50:00,250.0,250.35,249.85,250.29,12235.101036003693,234.0264,234.3541,233.886,234.2979,12235.101
2021-04-26 09:55:00,250.36,250.5,250.14,250.14,6009.8471638116725,234.3634,234.4945,234.1575,234.1575,6009.8472
2021-04-26 10:00:00,250.22,250.44,250.03,250.44,3429.069648169043,234.2324,234.4383,234.0545,234.4383,3429.0696
2021-04-26 10:05:00,250.51,250.94,250.49,250.67,30431.83916299108,234.5039,234.9064,234.4851,234.6536,30431.8392
2021-04-26 10:10:00,250.74,250.91,250.65,250.87,1128.3208534208636,234.7192,234.8783,234.6349,234.8409,1128.3209
2021-04-26 10:15:00,250.9,250.98,250.32,250.43,6310.390809313775,234.8689,234.9438,234.326,234.429,6310.3908
2021-04-26 10:20:00,250.32,250.38,249.57,249.79,14319.417376141142,234.326,234.3822,233.6239,233.8299,14319.4174
2021-04-26 10:25:00,249.78,250.06,249.46,250.06,11407.323828084933,233.8205,234.0826,233.521,234.0826,11407.3238
2021-04-26 10:30:00,250.03,250.62,249.97,250.49,18355.72879269669,234.0545,234.6068,233.9984,234.4851,18355.7288
2021-04-26 10:35:00,250.6,250.89,250.27,250.76,8467.53513180839,234.5881,234.8596,234.2792,234.7379,8467.5351
2021-04-26 10:40:00,250.83,251.11,250.77,250.77,7800.800082059698,234.8034,235.0655,234.7472,234.7472,7800.8001
2021-04-26 10:45:00,250.82,251.35,250.78,251.35,7260.231818648066,234.7941,235.2902,234.7566,235.2902,7260.2318
2021-04-26 10:50:00,251.37,251.61,251.32,251.32,10003.077238691149,235.3089,235.5336,235.2621,235.2621,10003.0772
2021-04-26 10:55:00,251.37,251.73,251.31,251.66,9825.623140834958,235.3089,235.6459,235.2527,235.5804,9825.6231
2021-04-26 11:00:00,251.69,251.69,251.14,251.49,10262.591034977946,235.6085,235.6085,235.0936,235.4212,10262.591
2021-04-26 11:05:00,251.36,251.7,251.36,251.49,8505.487742332547,235.2996,235.6178,235.2996,235.4212,8505.4877
2021-04-26 11:10:00,251.55,251.75,251.14,251.19,7680.787773104934,235.4774,235.6646,235.0936,235.1404,7680.7878
2021-04-26 11:15:00,251.26,251.43,251.13,251.15,6913.5295927787465,235.2059,235.3651,235.0842,235.103,6913.5296
2021-04-26 11:20:00,251.08,251.33,251.08,251.21,5083.598317776182,235.0374,235.2715,235.0374,235.1591,5083.5983
2021-04-26 11:25:00,251.15,251.16,250.68,251.09,9592.778746538106,235.103,235.1123,234.663,235.0468,9592.7787
2021-04-26 11:30:00,251.08,251.47,250.91,250.91,12889.527130987792,235.0374,235.4025,234.8783,234.8783,12889.5271
2021-04-26 11:35:00,251.02,251.12,250.83,250.83,2571.5457995691863,234.9813,235.0749,234.8034,234.8034,2571.5458
2021-04-26 11:40:00,250.87,251.13,250.86,251.09,4862.03713201354,234.8409,235.0842,234.8315,235.0468,4862.0371
2021-04-26 11:45:00,251.06,251.29,250.93,251.29,3161.349882039184,235.0187,235.234,234.897,235.234,3161.3499
2021-04-26 11:50:00,251.28,251.34,251.15,251.25,4845.625192327418,235.2247,235.2808,235.103,235.1966,4845.6252
2021-04-26 11:55:00,251.17,251.19,250.99,251.1,4483.536773002359,235.1217,235.1404,234.9532,235.0562,4483.5368
2021-04-26 12:00:00,251.28,251.28,251.06,251.16,3535.7472561288337,235.2247,235.2247,235.0187,235.1123,3535.7473
2021-04-26 12:05:00,251.24,251.24,250.99,251.22,3666.017027387424,235.1872,235.1872,234.9532,235.1685,3666.017
2021-04-26 12:10:00,251.29,251.35,251.15,251.15,6611.960201046261,235.234,235.2902,235.103,235.103,6611.9602
2021-04-26 12:15:00,251.2,251.49,251.19,251.47,4201.456559647143,235.1498,235.4212,235.1404,235.4025,4201.4566
2021-04-26 12:20:00,251.49,251.61,251.32,251.34,5574.930762129449,235.4212,235.5336,235.2621,235.2808,5574.9308
2021-04-26 12:25:00,251.33,251.52,251.26,251.49,6166.786337060211,235.2715,235.4493,235.2059,235.4212,6166.7863
2021-04-26 12:30:00,251.53,251.75,251.42,251.64,7702.328443942968,235.4587,235.6646,235.3557,235.5617,7702.3284
2021-04-26 12:35:00,251.53,251.76,251.53,251.76,2186.89096317571,235.4587,235.674,235.4587,235.674,2186.891
2021-04-26 12:40:00,251.73,251.88,251.63,251.77,5188.224433275207,235.6459,235.7863,235.5523,235.6834,5188.2244
2021-04-26 12:45:00,251.8,251.85,251.69,251.69,4030.156939173248,235.7114,235.7582,235.6085,235.6085,4030.1569
2021-04-26 12:50:00,251.71,251.83,251.52,251.62,6579.136321674017,235.6272,235.7395,235.4493,235.5429,6579.1363
2021-04-26 12:55:00,251.55,251.78,251.54,251.58,4410.708790645194,235.4774,235.6927,235.4681,235.5055,4410.7088
2021-04-26 13:00:00,251.62,251.63,251.51,251.52,2449.4819981536566,235.5429,235.5523,235.44,235.4493,2449.482
2021-04-26 13:05:00,251.55,251.58,251.12,251.28,5233.357267412042,235.4774,235.5055,235.0749,235.2247,5233.3573
2021-04-26 13:10:00,251.36,251.53,251.26,251.47,2925.4282490511846,235.2996,235.4587,235.2059,235.4025,2925.4282
2021-04-26 13:15:00,251.46,251.46,251.03,251.03,2396.143194173761,235.3932,235.3932,234.9906,234.9906,2396.1432
2021-04-26 13:20:00,251.06,251.1,250.92,251.08,2719.2532567442813,235.0187,235.0562,234.8877,235.0374,2719.2533
2021-04-26 13:25:00,251.1,251.23,251.04,251.06,3764.488665504154,235.0562,235.1779,235.0,235.0187,3764.4887
2021-04-26 13:30:00,251.13,251.14,250.81,251.1,3627.038670632885,235.0842,235.0936,234.7847,235.0562,3627.0387
2021-04-26 13:35:00,251.17,251.27,251.08,251.1,4031.182685403631,235.1217,235.2153,235.0374,235.0562,4031.1827
2021-04-26 13:40:00,251.06,251.07,250.86,250.91,1658.6316545286695,235.0187,235.0281,234.8315,234.8783,1658.6317
2021-04-26 13:45:00,250.98,250.98,250.77,250.78,2856.70325161555,234.9438,234.9438,234.7472,234.7566,2856.7033
2021-04-26 13:50:00,250.82,251.0,250.81,250.93,3405.4774848702427,234.7941,234.9626,234.7847,234.897,3405.4775
2021-04-26 13:55:00,250.94,251.09,250.91,251.09,2229.9723048517794,234.9064,235.0468,234.8783,235.0468,2229.9723
2021-04-26 14:00:00,251.1,251.11,250.83,250.86,3452.6618114678427,235.0562,235.0655,234.8034,234.8315,3452.6618
2021-04-26 14:05:00,250.88,251.19,250.83,251.19,3592.163298799877,234.8502,235.1404,234.8034,235.1404,3592.1633
2021-04-26 14:10:00,251.17,251.41,251.09,251.3,7201.764283516258,235.1217,235.3464,235.0468,235.2434,7201.7643
2021-04-26 14:15:00,251.36,251.36,251.08,251.2,4431.223715252846,235.2996,235.2996,235.0374,235.1498,4431.2237
2021-04-26 14:20:00,251.25,251.38,251.24,251.38,2168.4275310288235,235.1966,235.3183,235.1872,235.3183,2168.4275
2021-04-26 14:25:00,251.41,251.41,251.29,251.29,3911.1703764488666,235.3464,235.3464,235.234,235.234,3911.1704
2021-04-26 14:30:00,251.27,251.48,251.24,251.47,2644.3737819263515,235.2153,235.4119,235.1872,235.4025,2644.3738
2021-04-26 14:35:00,251.48,251.66,251.45,251.51,7135.090778541388,235.4119,235.5804,235.3838,235.44,7135.0908
2021-04-26 14:40:00,251.49,251.57,251.34,251.51,5134.885629295312,235.4212,235.4961,235.2808,235.44,5134.8856
2021-04-26 14:45:00,251.55,251.68,251.47,251.62,5848.805005641604,235.4774,235.5991,235.4025,235.5429,5848.805
2021-04-26 14:50:00,251.67,251.74,251.57,251.59,3180.839060416453,235.5897,235.6553,235.4961,235.5149,3180.8391
2021-04-26 14:55:00,251.62,251.77,251.62,251.65,5604.677402810545,235.5429,235.6834,235.5429,235.571,5604.6774
2021-04-26 15:00:00,251.68,251.7,251.42,251.53,7056.108318801928,235.5991,235.6178,235.3557,235.4587,7056.1083
2021-04-26 15:05:00,251.5,251.67,251.44,251.63,7924.915375935993,235.4306,235.5897,235.3744,235.5523,7924.9154
2021-04-26 15:10:00,251.59,251.74,251.57,251.61,6259.103497794646,235.5149,235.6553,235.4961,235.5336,6259.1035
2021-04-26 15:15:00,251.6,251.68,251.5,251.52,8559.852292542824,235.5242,235.5991,235.4306,235.4493,8559.8523
2021-04-26 15:20:00,251.51,251.67,251.43,251.57,4485.588265463124,235.44,235.5897,235.3651,235.4961,4485.5883
2021-04-26 15:25:00,251.6,251.63,251.01,251.02,10415.427223304954,235.5242,235.5523,234.9719,234.9813,10415.4272
2021-04-26 15:30:00,250.96,251.04,250.83,251.03,11813.51933531644,234.9251,235.0,234.8034,234.9906,11813.5193
2021-04-26 15:35:00,251.05,251.23,251.02,251.2,11039.080931377575,235.0094,235.1779,234.9813,235.1498,11039.0809
2021-04-26 15:40:00,251.2,251.2,251.0,251.07,16514.514309159913,235.1498,235.1498,234.9626,235.0281,16514.5143
2021-04-26 15:45:00,251.06,251.13,250.88,250.92,21015.488768078776,235.0187,235.0842,234.8502,234.8877,21015.4888
2021-04-26 15:50:00,250.88,250.94,250.74,250.93,29924.094778951687,234.8502,234.9064,234.7192,234.897,29924.0948
2021-04-26 15:55:00,250.96,251.08,250.72,250.99,52910.04205559544,234.9251,235.0374,234.7004,234.9532,52910.0421
2021-04-27 09:30:00,250.69,250.91,248.1,248.33,19382.50076930967,234.6724,234.8783,232.2478,232.4632,19382.5008
2021-04-27 09:35:00,248.33,248.86,246.92,247.08,14753.308031592984,232.4632,232.9593,231.1432,231.293,14753.308
2021-04-27 09:40:00,247.23,248.58,247.21,248.27,12044.312237152528,231.4334,232.6972,231.4147,232.407,12044.3122
2021-04-27 09:45:00,248.23,249.6,248.23,249.33,6720.689301466817,232.3695,233.652,232.3695,233.3993,6720.6893
2021-04-27 09:50:00,249.34,249.34,248.82,249.04,6668.376243717304,233.4086,233.4086,232.9218,233.1278,6668.3762
2021-04-27 09:55:00,248.32,248.42,248.1,248.1,3181.8648066468354,232.4538,232.5474,232.2478,232.2478,3181.8648
2021-04-27 10:00:00,247.98,248.57,247.92,247.96,5285.6703251615545,232.1355,232.6878,232.0793,232.1168,5285.6703
2021-04-27 10:05:00,247.99,248.52,247.8,248.2,5818.032618730126,232.1449,232.641,231.967,232.3415,5818.0326
2021-04-27 10:10:00,248.35,248.43,248.14,248.36,5477.484870243102,232.4819,232.5568,232.2853,232.4912,5477.4849
2021-04-27 10:15:00,248.4,248.72,248.23,248.59,4213.765514411734,232.5287,232.8282,232.3695,232.7065,4213.7655
2021-04-27 10:20:00,248.63,248.73,248.46,248.49,2957.226382193045,232.744,232.8376,232.5848,232.6129,2957.2264
2021-04-27 10:25:00,248.52,248.63,248.39,248.6,2889.527130987793,232.641,232.744,232.5193,232.7159,2889.5271
2021-04-27 10:30:00,248.6,248.6,248.36,248.6,3901.938660375423,232.7159,232.7159,232.4912,232.7159,3901.9387
2021-04-27 10:35:00,248.61,248.92,248.6,248.82,4333.7778233664985,232.7253,233.0155,232.7159,232.9218,4333.7778
2021-04-27 10:40:00,248.81,248.92,248.51,248.83,10458.508564981024,232.9125,233.0155,232.6317,232.9312,10458.5086
2021-04-27 10:45:00,248.86,249.04,248.51,248.63,5524.669196840701,232.9593,233.1278,232.6317,232.744,5524.6692
2021-04-27 10:50:00,248.56,248.72,248.5,248.64,3092.624884603549,232.6785,232.8282,232.6223,232.7533,3092.6249
2021-04-27 10:55:00,248.75,248.87,248.68,248.71,3564.4681505795465,232.8563,232.9686,232.7908,232.8189,3564.4682
2021-04-27 11:00:00,248.85,248.9,248.55,248.55,12386.911478100315,232.9499,232.9967,232.6691,232.6691,12386.9115
2021-04-27 11:05:00,248.55,248.8,248.43,248.51,5101.036003692686,232.6691,232.9031,232.5568,232.6317,5101.036
2021-04-27 11:10:00,248.49,248.76,248.48,248.71,5128.731151913016,232.6129,232.8657,232.6036,232.8189,5128.7312
2021-04-27 11:15:00,248.74,248.88,248.66,248.82,4645.60467740281,232.847,232.978,232.7721,232.9218,4645.6047
2021-04-27 11:20:00,248.87,248.98,248.75,248.95,4072.212534618935,232.9686,233.0716,232.8563,233.0435,4072.2125
2021-04-27 11:25:00,248.96,249.01,248.85,248.85,10932.403323417786,233.0529,233.0997,232.9499,232.9499,10932.4033
2021-04-27 11:30:00,248.87,248.97,248.63,248.97,8933.223920402092,232.9686,233.0623,232.744,233.0623,8933.2239
2021-04-27 11:35:00,249.11,249.11,248.86,248.97,2876.19242999282,233.1933,233.1933,232.9593,233.0623,2876.1924
2021-04-27 11:40:00,249.0,249.42,249.0,249.34,4574.82818750641,233.0903,233.4835,233.0903,233.4086,4574.8282
2021-04-27 11:45:00,249.28,249.36,249.15,249.24,3792.183813724485,233.3525,233.4273,233.2308,233.315,3792.1838
2021-04-27 11:50:00,249.31,249.39,249.25,249.37,2490.511847368961,233.3805,233.4554,233.3244,233.4367,2490.5118
2021-04-27 11:55:00,249.49,249.65,249.44,249.52,2275.1051389886143,233.549,233.6988,233.5022,233.5771,2275.1051
2021-04-27 12:00:00,249.48,249.78,249.47,249.74,1672.992101754026,233.5397,233.8205,233.5303,233.7831,1672.9921
2021-04-27 12:05:00,249.8,250.07,249.79,250.07,3079.290183608576,233.8392,234.092,233.8299,234.092,3079.2902
2021-04-27 12:10:00,250.0,250.0,249.74,249.74,2914.145040516976,234.0264,234.0264,233.7831,233.7831,2914.145
2021-04-27 12:15:00,249.64,250.03,249.55,249.79,21103.70294389168,233.6895,234.0545,233.6052,233.8299,21103.7029
2021-04-27 12:20:00,249.9,249.94,249.68,249.68,2195.096933018771,233.9328,233.9703,233.7269,233.7269,2195.0969
2021-04-27 12:25:00,249.68,250.09,249.68,250.02,2345.881628885014,233.7269,234.1107,233.7269,234.0452,2345.8816
2021-04-27 12:30:00,249.99,250.12,249.9,249.99,2297.6715560570315,234.0171,234.1388,233.9328,234.0171,2297.6716
2021-04-27 12:35:00,249.98,250.11,249.93,249.98,2525.3872192019694,234.0077,234.1294,233.9609,234.0077,2525.3872
2021-04-27 12:40:00,250.02,250.24,249.94,250.24,3617.8069545594417,234.0452,234.2511,233.9703,234.2511,3617.807
2021-04-27 12:45:00,250.23,250.6,250.23,250.6,2881.3211611447327,234.2418,234.5881,234.2418,234.5881,2881.3212
2021-04-27 12:50:00,250.66,250.66,250.36,250.56,3078.2644373781927,234.6443,234.6443,234.3634,234.5507,3078.2644
2021-04-27 12:55:00,250.5,250.55,250.26,250.47,2717.201764283516,234.4945,234.5413,234.2698,234.4664,2717.2018
2021-04-27 13:00:00,250.47,250.72,250.47,250.61,2662.837214073238,234.4664,234.7004,234.4664,234.5975,2662.8372
2021-04-27 13:05:00,250.74,250.88,250.59,250.88,3344.9584572776694,234.7192,234.8502,234.5788,234.8502,3344.9585
2021-04-27 13:10:00,250.87,251.02,250.87,251.02,3472.150989845112,234.8409,234.9813,234.8409,234.9813,3472.151
2021-04-27 13:15:00,251.02,251.12,250.96,251.04,2394.091701712996,234.9813,235.0749,234.9251,235.0,2394.0917
2021-04-27 13:20:00,251.06,251.38,250.94,251.38,4795.363627038671,235.0187,235.3183,234.9064,235.3183,4795.3636
2021-04-27 13:25:00,251.34,251.42,251.04,251.07,2961.329367114576,235.2808,235.3557,235.0,235.0281,2961.3294
2021-04-27 13:30:00,251.07,251.2,250.97,251.2,3762.437173043389,235.0281,235.1498,234.9345,235.1498,3762.4372
2021-04-27 13:35:00,251.21,251.3,251.14,251.3,2384.8599856395526,235.1591,235.2434,235.0936,235.2434,2384.86
2021-04-27 13:40:00,251.22,251.22,251.0,251.08,6147.297158682942,235.1685,235.1685,234.9626,235.0374,6147.2972
2021-04-27 13:45:00,251.1,251.16,251.02,251.12,4867.165863165453,235.0562,235.1123,234.9813,235.0749,4867.1659
2021-04-27 13:50:00,251.15,251.41,251.14,251.24,4906.144219919992,235.103,235.3464,235.0936,235.1872,4906.1442
2021-04-27 13:55:00,251.28,251.69,251.28,251.55,8194.686634526617,235.2247,235.6085,235.2247,235.4774,8194.6866
2021-04-27 14:00:00,251.5,251.79,251.49,251.69,6676.582213560365,235.4306,235.7021,235.4212,235.6085,6676.5822
2021-04-27 14:05:00,251.69,251.96,251.68,251.96,7666.427325879577,235.6085,235.8612,235.5991,235.8612,7666.4273
2021-04-27 14:10:00,251.75,251.79,251.6,251.65,5241.563237255103,235.6646,235.7021,235.5242,235.571,5241.5632
2021-04-27 14:15:00,251.63,251.98,251.56,251.57,10209.25223099805,235.5523,235.8799,235.4868,235.4961,10209.2522
2021-04-27 14:20:00,251.7,251.77,251.58,251.67,4173.761411426813,235.6178,235.6834,235.5055,235.5897,4173.7614
2021-04-27 14:25:00,251.65,251.79,251.62,251.68,6643.758334188122,235.571,235.7021,235.5429,235.5991,6643.7583
2021-04-27 14:30:00,251.77,252.07,251.76,251.94,10232.84439429685,235.6834,235.9642,235.674,235.8425,10232.8444
2021-04-27 14:35:00,251.96,252.14,251.87,252.08,4718.432659759975,235.8612,236.0297,235.777,235.9735,4718.4327
2021-04-27 14:40:00,252.12,252.12,251.86,252.05,7630.526207816186,236.011,236.011,235.7676,235.9455,7630.5262
2021-04-27 14:45:00,252.07,252.07,251.85,252.07,8654.220945738023,235.9642,235.9642,235.7582,235.9642,8654.2209
2021-04-27 14:50:00,252.1,252.17,251.9,251.97,10176.428351625807,235.9923,236.0578,235.805,235.8706,10176.4284
2021-04-27 14:55:00,251.97,252.13,251.91,252.11,6241.665811878141,235.8706,236.0204,235.8144,236.0016,6241.6658
2021-04-27 15:00:00,252.12,252.33,252.08,252.27,12336.64991281157,236.011,236.2076,235.9735,236.1514,12336.6499
2021-04-27 15:05:00,252.27,252.32,252.14,252.18,9568.160837008923,236.1514,236.1982,236.0297,236.0672,9568.1608
2021-04-27 15:10:00,252.17,252.48,252.15,252.48,5388.244948199816,236.0578,236.348,236.0391,236.348,5388.2449
2021-04-27 15:15:00,252.45,252.55,252.35,252.51,10212.3294696892,236.3199,236.4135,236.2263,236.3761,10212.3295
2021-04-27 15:20:00,252.53,252.81,252.43,252.59,9182.480254385066,236.3948,236.6569,236.3012,236.451,9182.4803
2021-04-27 15:25:00,252.61,252.72,252.54,252.72,5774.951277054057,236.4697,236.5727,236.4042,236.5727,5774.9513
2021-04-27 15:30:00,252.73,252.93,252.67,252.76,13898.861421684274,236.582,236.7692,236.5259,236.6101,13898.8614
2021-04-27 15:35:00,252.77,252.87,252.56,252.57,16625.294902041234,236.6195,236.7131,236.4229,236.4322,16625.2949
2021-04-27 15:40:00,252.57,252.66,252.34,252.55,23155.195404656886,236.4322,236.5165,236.2169,236.4135,23155.1954
2021-04-27 15:45:00,252.59,252.63,251.99,252.07,61337.57308441891,236.451,236.4884,235.8893,235.9642,61337.5731
2021-04-27 15:50:00,252.07,252.1,251.83,251.83,44519.43789106575,235.9642,235.9923,235.7395,235.7395,44519.4379
2021-04-27 15:55:00,251.81,252.43,251.69,251.76,91044.20966252948,235.7208,236.3012,235.6085,235.674,91044.2097
2021-04-28 09:30:00,252.04,252.84,251.81,252.66,24739.973330598008,235.9361,236.685,235.7208,236.5165,24739.9733
2021-04-28 09:35:00,252.21,252.74,251.77,251.84,3555.236434506104,236.0952,236.5914,235.6834,235.7489,3555.2364
2021-04-28 09:40:00,252.07,252.33,251.62,252.27,3746.025233357267,235.9642,236.2076,235.5429,236.1514,3746.0252
2021-04-28 09:45:00,252.13,252.26,251.88,251.88,4995.384141963278,236.0204,236.142,235.7863,235.7863,4995.3841
2021-04-28 09:50:00,251.99,252.63,251.99,252.59,18090.0605190276,235.8893,236.4884,235.8893,236.451,18090.0605
2021-04-28 09:55:00,252.42,252.85,252.36,252.71,5562.621807364858,236.2918,236.6943,236.2357,236.5633,5562.6218
2021-04-28 10:00:00,252.61,252.69,252.05,252.27,5323.622935685711,236.4697,236.5446,235.9455,236.1514,5323.6229
2021-04-28 10:05:00,252.21,252.38,252.11,252.38,2564.365575956508,236.0952,236.2544,236.0016,236.2544,2564.3656
2021-04-28 10:10:00,252.37,252.88,252.35,252.46,7713.611652477177,236.245,236.7224,236.2263,236.3293,7713.6117
2021-04-28 10:15:00,252.26,252.28,252.01,252.01,4002.461790952918,236.142,236.1608,235.908,235.908,4002.4618
2021-04-28 10:20:00,252.02,252.16,251.85,251.89,5275.412862857729,235.9174,236.0484,235.7582,235.7957,5275.4129
2021-04-28 10:25:00,251.84,252.61,251.84,252.53,6239.614319417376,235.7489,236.4697,235.7489,236.3948,6239.6143
2021-04-28 10:30:00,252.46,252.55,252.27,252.27,7133.039286080623,236.3293,236.4135,236.1514,236.1514,7133.0393
2021-04-28 10:35:00,252.48,252.79,252.39,252.7,2290.491332444353,236.348,236.6382,236.2637,236.5539,2290.4913
2021-04-28 10:40:00,252.65,252.87,252.65,252.74,2920.2995178992715,236.5071,236.7131,236.5071,236.5914,2920.2995
2021-04-28 10:45:00,252.7,253.26,252.66,253.26,8973.228023387013,236.5539,237.0782,236.5165,237.0782,8973.228
2021-04-28 10:50:00,253.31,253.38,252.62,252.64,6889.937429479946,237.125,237.1905,236.479,236.4978,6889.9374
2021-04-28 10:55:00,252.68,252.85,252.56,252.56,1495.5380038978356,236.5352,236.6943,236.4229,236.4229,1495.538
2021-04-28 11:00:00,252.55,252.66,252.42,252.42,2769.514822033029,236.4135,236.5165,236.2918,236.2918,2769.5148
2021-04-28 11:05:00,252.32,252.4,251.92,252.09,4515.33490614422,236.1982,236.2731,235.8238,235.9829,4515.3349
2021-04-28 11:10:00,252.07,252.58,251.79,252.58,17363.83218791671,235.9642,236.4416,235.7021,236.4416,17363.8322
2021-04-28 11:15:00,252.5,252.57,252.29,252.29,4685.608780387732,236.3667,236.4322,236.1701,236.1701,4685.6088
2021-04-28 11:20:00,252.23,252.38,252.15,252.27,2221.7663350087187,236.114,236.2544,236.0391,236.1514,2221.7663
2021-04-28 11:25:00,252.21,252.4,252.11,252.4,3921.427838752693,236.0952,236.2731,236.0016,236.2731,3921.4278
2021-04-28 11:30:00,252.24,252.36,252.11,252.22,3428.0439019386604,236.1233,236.2357,236.0016,236.1046,3428.0439
2021-04-28 11:35:00,252.29,252.29,251.98,252.06,5759.565083598318,236.1701,236.1701,235.8799,235.9548,5759.5651
2021-04-28 11:40:00,252.01,252.18,251.95,252.18,3986.049851266797,235.908,236.0672,235.8519,236.0672,3986.0499
2021-04-28 11:45:00,252.1,252.21,252.08,252.08,2413.580880090265,235.9923,236.0952,235.9735,235.9735,2413.5809
2021-04-28 11:50:00,252.1,252.11,251.82,251.91,2677.1976612985945,235.9923,236.0016,235.7302,235.8144,2677.1977
2021-04-28 11:55:00,251.86,252.06,251.85,251.93,3243.409580469792,235.7676,235.9548,235.7582,235.8331,3243.4096
2021-04-28 12:00:00,251.77,251.87,251.72,251.78,2258.6931993024923,235.6834,235.777,235.6366,235.6927,2258.6932
2021-04-28 12:05:00,251.86,252.23,251.82,252.22,11846.343214688686,235.7676,236.114,235.7302,236.1046,11846.3432
2021-04-28 12:10:00,252.26,252.38,252.17,252.22,2718.227510513899,236.142,236.2544,236.0578,236.1046,2718.2275
2021-04-28 12:15:00,252.26,252.33,252.09,252.13,1025.7462303826032,236.142,236.2076,235.9829,236.0204,1025.7462
2021-04-28 12:20:00,252.1,252.16,251.9,251.9,3487.537183300851,235.9923,236.0484,235.805,235.805,3487.5372
2021-04-28 12:25:00,251.9,252.0,251.83,251.89,6564.775874448661,235.805,235.8987,235.7395,235.7957,6564.7759
2021-04-28 12:30:00,251.89,251.99,251.72,251.8,3509.077854138886,235.7957,235.8893,235.6366,235.7114,3509.0779
2021-04-28 12:35:00,251.75,251.85,251.64,251.7,2245.3584983075184,235.6646,235.7582,235.5617,235.6178,2245.3585
2021-04-28 12:40:00,251.73,251.92,251.68,251.9,2295.6200635962664,235.6459,235.8238,235.5991,235.805,2295.6201
2021-04-28 12:45:00,251.89,252.0,251.77,251.87,2538.721920196944,235.7957,235.8987,235.6834,235.777,2538.7219
2021-04-28 12:50:00,251.79,251.96,251.7,251.95,2596.163709098369,235.7021,235.8612,235.6178,235.8519,2596.1637
2021-04-28 12:55:00,251.9,252.12,251.9,251.97,1144.7327931069854,235.805,236.011,235.805,235.8706,1144.7328
2021-04-28 13:00:00,251.92,252.04,251.92,251.97,1983.793209559955,235.8238,235.9361,235.8238,235.8706,1983.7932
2021-04-28 13:05:00,251.9,252.12,251.89,252.1,6222.176633500872,235.805,236.011,235.7957,235.9923,6222.1766
2021-04-28 13:10:00,252.13,252.36,252.13,252.15,8840.906759667658,236.0204,236.2357,236.0204,236.0391,8840.9068
2021-04-28 13:15:00,252.15,252.34,251.93,251.94,3555.236434506104,236.0391,236.2169,235.8331,235.8425,3555.2364
2021-04-28 13:20:00,251.94,252.17,251.9,252.15,1666.8376243717305,235.8425,236.0578,235.805,236.0391,1666.8376
2021-04-28 13:25:00,252.2,252.28,252.18,252.23,3943.9942558211096,236.0859,236.1608,236.0672,236.114,3943.9943
2021-04-28 13:30:00,252.29,252.3,252.14,252.2,3780.900605190276,236.1701,236.1795,236.0297,236.0859,3780.9006
2021-04-28 13:35:00,252.11,252.16,251.95,252.08,6056.0057441788895,236.0016,236.0484,235.8519,235.9735,6056.0057
2021-04-28 13:40:00,252.02,252.25,252.02,252.17,2675.146168837829,235.9174,236.1327,235.9174,236.0578,2675.1462
2021-04-28 13:45:00,252.13,252.13,251.91,251.95,2809.5189250179506,236.0204,236.0204,235.8144,235.8519,2809.5189
2021-04-28 13:50:00,251.9,251.92,251.74,251.74,5260.02666940199,235.805,235.8238,235.6553,235.6553,5260.0267
2021-04-28 13:55:00,251.78,251.83,251.42,251.42,4650.733408554724,235.6927,235.7395,235.3557,235.3557,4650.7334
2021-04-28 14:00:00,251.33,251.99,251.25,251.61,7524.874346086778,235.2715,235.8893,235.1966,235.5336,7524.8743
2021-04-28 14:05:00,251.53,251.53,251.06,251.14,2575.648784490717,235.4587,235.4587,235.0187,235.0936,2575.6488
2021-04-28 14:10:00,251.24,251.44,251.05,251.18,4591.240127192533,235.1872,235.3744,235.0094,235.1311,4591.2401
2021-04-28 14:15:00,251.38,251.38,251.19,251.19,2021.745820084111,235.3183,235.3183,235.1404,235.1404,2021.7458
2021-04-28 14:20:00,251.19,251.36,251.11,251.2,9076.828392655656,235.1404,235.2996,235.0655,235.1498,9076.8284
2021-04-28 14:25:00,251.1,251.1,250.77,250.9,4782.028926043697,235.0562,235.0562,234.7472,234.8689,4782.0289
2021-04-28 14:30:00,250.94,251.03,250.74,251.03,3851.6770950866753,234.9064,234.9906,234.7192,234.9906,3851.6771
2021-04-28 14:35:00,251.05,251.58,250.98,251.42,5184.121448353677,235.0094,235.5055,234.9438,235.3557,5184.1214
2021-04-28 14:40:00,251.42,251.53,251.3,251.48,4096.830444148118,235.3557,235.4587,235.2434,235.4119,4096.8304
2021-04-28 14:45:00,251.44,251.61,251.27,251.29,6402.70797004821,235.3744,235.5336,235.2153,235.234,6402.708
2021-04-28 14:50:00,251.3,251.37,250.99,251.02,4444.55841624782,235.2434,235.3089,234.9532,234.9813,4444.5584
2021-04-28 14:55:00,251.08,251.08,250.61,250.76,4072.212534618935,235.0374,235.0374,234.5975,234.7379,4072.2125
2021-04-28 15:00:00,250.74,250.91,250.66,250.73,3011.590932403323,234.7192,234.8783,234.6443,234.7098,3011.5909
2021-04-28 15:05:00,250.72,250.87,250.65,250.82,4806.646835572879,234.7004,234.8409,234.6349,234.7941,4806.6468
2021-04-28 15:10:00,250.78,250.85,250.33,250.53,4064.006564775874,234.7566,234.8221,234.3354,234.5226,4064.0066
2021-04-28 15:15:00,250.45,250.55,250.34,250.34,4964.6117550518,234.4477,234.5413,234.3447,234.3447,4964.6118
2021-04-28 15:20:00,250.34,250.7,250.28,250.62,5668.273669094266,234.3447,234.6817,234.2886,234.6068,5668.2737
2021-04-28 15:25:00,250.58,250.76,250.45,250.47,7894.142989024515,234.5694,234.7379,234.4477,234.4664,7894.143
2021-04-28 15:30:00,250.47,250.84,250.35,250.79,6782.234075289773,234.4664,234.8128,234.3541,234.766,6782.2341
2021-04-28 15:35:00,250.72,251.27,250.72,250.96,7079.700482100728,234.7004,235.2153,234.7004,234.9251,7079.7005
2021-04-28 15:40:00,250.91,251.1,250.88,251.1,4644.578931172428,234.8783,235.0562,234.8502,235.0562,4644.5789
2021-04-28 15:45:00,251.1,251.23,250.8,250.8,14870.2431018566,235.0562,235.1779,234.7753,234.7753,14870.2431
2021-04-28 15:50:00,250.8,251.56,250.8,251.55,42067.90440045133,234.7753,235.4868,234.7753,235.4774,42067.9044
2021-04-28 15:55:00,251.51,251.62,251.05,251.06,48109.54969740486,235.44,235.5429,235.0094,235.0187,48109.5497
2021-04-29 09:30:00,251.68,251.79,248.94,248.99,23794.23530618525,235.5991,235.7021,233.0342,233.081,23794.2353
2021-04-29 09:35:00,249.01,249.63,248.72,249.16,17438.71166273464,233.0997,233.6801,232.8282,233.2401,17438.7117
2021-04-29 09:40:00,249.05,249.19,248.4,248.5,7971.07395630321,233.1371,233.2682,232.5287,232.6223,7971.074
2021-04-29 09:45:00,248.52,248.72,247.36,247.39,22177.659247102267,232.641,232.8282,231.5551,231.5832,22177.6592
2021-04-29 09:50:00,247.41,248.04,246.94,247.99,7882.859780490307,231.6019,232.1917,231.162,232.1449,7882.8598
2021-04-29 09:55:00,248.0,248.27,247.94,248.15,4299.928197763873,232.1542,232.407,232.0981,232.2947,4299.9282
2021-04-29 10:00:00,248.02,248.47,248.02,248.45,4173.761411426813,232.173,232.5942,232.173,232.5755,4173.7614
2021-04-29 10:05:00,248.46,248.65,248.09,248.65,13568.571135501075,232.5848,232.7627,232.2385,232.7627,13568.5711
2021-04-29 10:10:00,248.52,249.19,248.52,249.12,19077.85413888604,232.641,233.2682,232.641,233.2027,19077.8541
2021-04-29 10:15:00,249.12,249.45,249.06,249.39,8618.319827674633,233.2027,233.5116,233.1465,233.4554,8618.3198
2021-04-29 10:20:00,249.35,249.35,248.37,248.37,6990.460560057441,233.418,233.418,232.5006,232.5006,6990.4606
2021-04-29 10:25:00,248.33,248.56,248.31,248.52,10204.123499846137,232.4632,232.6785,232.4444,232.641,10204.1235
2021-04-29 10:30:00,248.58,249.49,248.58,249.1,12278.18237767976,232.6972,233.549,232.6972,233.184,12278.1824
2021-04-29 10:35:00,249.08,249.11,248.21,248.69,16456.046774028106,233.1652,233.1933,232.3508,232.8001,16456.0468
2021-04-29 10:40:00,248.81,248.83,247.45,247.57,23392.142783875268,232.9125,232.9312,231.6394,231.7517,23392.1428
2021-04-29 10:45:00,247.35,247.78,247.09,247.46,13457.790542619756,231.5458,231.9483,231.3024,231.6487,13457.7905
2021-04-29 10:50:00,247.46,247.67,246.89,247.02,9361.98584470202,231.6487,231.8453,231.1152,231.2369,9361.9858
2021-04-29 10:55:00,247.01,247.26,246.9,246.98,4587.137142271002,231.2275,231.4615,231.1245,231.1994,4587.1371
2021-04-29 11:00:00,246.99,247.22,246.55,246.65,9848.189557903372,231.2088,231.4241,230.7969,230.8905,9848.1896
2021-04-29 11:05:00,246.71,246.82,246.16,246.23,12963.38085957534,230.9467,231.0496,230.4318,230.4973,12963.3809
2021-04-29 11:10:00,246.42,246.48,246.1,246.32,16668.376243717303,230.6752,230.7314,230.3756,230.5816,16668.3762
2021-04-29 11:15:00,246.42,246.57,246.08,246.18,18042.87619242999,230.6752,230.8156,230.3569,230.4505,18042.8762
2021-04-29 11:20:00,246.3,246.48,246.26,246.48,2599.2409477895167,230.5629,230.7314,230.5254,230.7314,2599.2409
2021-04-29 11:25:00,246.48,246.92,246.21,246.43,5122.576674530721,230.7314,231.1432,230.4786,230.6846,5122.5767
2021-04-29 11:30:00,246.24,246.58,246.22,246.34,6043.696789414299,230.5067,230.825,230.488,230.6003,6043.6968
2021-04-29 11:35:00,246.37,246.55,246.21,246.34,5206.687865422095,230.6284,230.7969,230.4786,230.6003,5206.6879
2021-04-29 11:40:00,246.37,246.42,246.09,246.15,8117.755667247922,230.6284,230.6752,230.3663,230.4224,8117.7557
2021-04-29 11:45:00,246.1,246.49,246.01,246.4,13442.404349164017,230.3756,230.7407,230.2914,230.6565,13442.4043
2021-04-29 11:50:00,246.51,247.03,246.49,246.89,3998.358806031388,230.7594,231.2462,230.7407,231.1152,3998.3588
2021-04-29 11:55:00,246.94,247.39,246.86,247.08,4377.884911272951,231.162,231.5832,231.0871,231.293,4377.8849
2021-04-29 12:00:00,247.07,247.48,247.06,247.47,4806.646835572879,231.2837,231.6675,231.2743,231.6581,4806.6468
2021-04-29 12:05:00,247.37,247.46,247.0,247.08,4685.608780387732,231.5645,231.6487,231.2181,231.293,4685.6088
2021-04-29 12:10:00,247.0,247.25,246.88,247.25,1681.1980715970867,231.2181,231.4522,231.1058,231.4522,1681.1981
2021-04-29 12:15:00,247.38,247.42,247.15,247.17,2812.596163709098,231.5739,231.6113,231.3585,231.3773,2812.5962
2021-04-29 12:20:00,247.21,247.22,246.86,247.05,3777.823366499128,231.4147,231.4241,231.0871,231.2649,3777.8234
2021-04-29 12:25:00,247.06,247.07,246.79,247.06,6848.907580264642,231.2743,231.2837,231.0215,231.2743,6848.9076
2021-04-29 12:30:00,247.03,247.28,246.93,246.94,4866.14011693507,231.2462,231.4802,231.1526,231.162,4866.1401
2021-04-29 12:35:00,246.94,247.31,246.93,247.24,3678.325982152016,231.162,231.5083,231.1526,231.4428,3678.326
2021-04-29 12:40:00,247.24,247.33,247.05,247.05,6590.419530208226,231.4428,231.527,231.2649,231.2649,6590.4195
2021-04-29 12:45:00,247.0,247.1,246.82,246.84,3776.7976202687455,231.2181,231.3117,231.0496,231.0684,3776.7976
2021-04-29 12:50:00,246.87,247.05,246.83,247.04,2665.914452764386,231.0964,231.2649,231.059,231.2556,2665.9145
2021-04-29 12:55:00,247.05,247.16,246.95,247.06,2807.467432557185,231.2649,231.3679,231.1713,231.2743,2807.4674
2021-04-29 13:00:00,246.98,247.05,246.93,247.02,1983.793209559955,231.1994,231.2649,231.1526,231.2369,1983.7932
2021-04-29 13:05:00,247.08,247.19,246.99,247.11,4633.29572263822,231.293,231.396,231.2088,231.3211,4633.2957
2021-04-29 13:10:00,247.04,247.05,246.92,246.96,3669.094266078572,231.2556,231.2649,231.1432,231.1807,3669.0943
2021-04-29 13:15:00,247.01,247.01,246.79,246.81,5154.3748076725815,231.2275,231.2275,231.0215,231.0403,5154.3748
2021-04-29 13:20:00,246.79,246.97,246.78,246.94,2866.9607139193763,231.0215,231.19,231.0122,231.162,2866.9607
2021-04-29 13:25:00,246.91,246.91,246.75,246.75,1969.4327623345985,231.1339,231.1339,230.9841,230.9841,1969.4328
2021-04-29 13:30:00,246.69,246.69,246.57,246.61,2810.544671248333,230.9279,230.9279,230.8156,230.853,2810.5447
2021-04-29 13:35:00,246.59,246.81,246.58,246.61,1982.767463329572,230.8343,231.0403,230.825,230.853,1982.7675
2021-04-29 13:40:00,246.61,246.71,246.57,246.65,2769.514822033029,230.853,230.9467,230.8156,230.8905,2769.5148
2021-04-29 13:45:00,246.56,246.57,246.21,246.35,3693.7121756077545,230.8062,230.8156,230.4786,230.6097,3693.7122
2021-04-29 13:50:00,246.44,246.49,246.18,246.33,2924.402502820802,230.6939,230.7407,230.4505,230.5909,2924.4025
2021-04-29 13:55:00,246.36,246.38,246.03,246.03,2214.5861113960405,230.619,230.6377,230.3101,230.3101,2214.5861
2021-04-29 14:00:00,246.08,246.08,245.78,246.08,9622.525387219202,230.3569,230.3569,230.0761,230.3569,9622.5254
2021-04-29 14:05:00,246.08,246.27,246.08,246.2,2022.7715663144936,230.3569,230.5348,230.3569,230.4692,2022.7716
2021-04-29 14:10:00,246.26,246.26,246.06,246.21,2162.273053646528,230.5254,230.5254,230.3382,230.4786,2162.2731
2021-04-29 14:15:00,246.28,246.45,246.28,246.39,1894.553287516668,230.5441,230.7033,230.5441,230.6471,1894.5533
2021-04-29 14:20:00,246.33,246.57,246.32,246.5,1130.372345881629,230.5909,230.8156,230.5816,230.7501,1130.3723
2021-04-29 14:25:00,246.41,246.42,246.16,246.3,2511.026771976613,230.6658,230.6752,230.4318,230.5629,2511.0268
2021-04-29 14:30:00,246.3,246.36,246.17,246.35,2582.829008103395,230.5629,230.619,230.4412,230.6097,2582.829
2021-04-29 14:35:00,246.35,246.65,246.34,246.45,5716.483741922249,230.6097,230.8905,230.6003,230.7033,5716.4837
2021-04-29 14:40:00,246.42,246.56,246.14,246.14,16923.787055082572,230.6752,230.8062,230.4131,230.4131,16923.7871
2021-04-29 14:45:00,246.1,246.4,246.1,246.21,9150.682121243204,230.3756,230.6565,230.3756,230.4786,9150.6821
2021-04-29 14:50:00,246.27,246.44,246.24,246.38,4412.760283105959,230.5348,230.6939,230.5067,230.6377,4412.7603
2021-04-29 14:55:00,246.24,246.28,245.94,245.94,4196.32782849523,230.5067,230.5441,230.2259,230.2259,4196.3278
2021-04-29 15:00:00,246.01,246.3,245.95,246.3,5828.290081033952,230.2914,230.5629,230.2352,230.5629,5828.2901
2021-04-29 15:05:00,246.33,246.39,246.25,246.27,7554.620986767874,230.5909,230.6471,230.5161,230.5348,7554.621
2021-04-29 15:10:00,246.27,246.53,246.24,246.49,5605.703149040927,230.5348,230.7782,230.5067,230.7407,5605.7031
2021-04-29 15:15:00,246.41,246.48,246.08,246.1,8621.39706636578,230.6658,230.7314,230.3569,230.3756,8621.3971
2021-04-29 15:20:00,246.17,246.2,245.86,245.91,4899.989742537696,230.4412,230.4692,230.151,230.1978,4899.9897
2021-04-29 15:25:00,245.87,245.87,245.59,245.63,9054.26197558724,230.1603,230.1603,229.8982,229.9357,9054.262
2021-04-29 15:30:00,245.62,245.67,245.48,245.54,14532.772592060724,229.9263,229.9731,229.7953,229.8514,14532.7726
2021-04-29 15:35:00,245.53,245.78,245.42,245.64,13627.038670632885,229.8421,230.0761,229.7391,229.945,13627.0387
2021-04-29 15:40:00,245.64,245.69,245.31,245.39,20162.06790440045,229.945,229.9918,229.6361,229.711,20162.0679
2021-04-29 15:45:00,245.34,245.57,245.22,245.26,36595.54826136013,229.6642,229.8795,229.5519,229.5893,36595.5483
2021-04-29 15:50:00,245.19,245.19,244.78,245.12,45455.944199405065,229.5238,229.5238,229.14,229.4583,45455.9442
2021-04-29 15:55:00,245.12,245.21,244.89,244.99,57463.32957226382,229.4583,229.5425,229.2429,229.3366,57463.3296
2021-04-30 09:30:00,244.06,245.05,243.73,244.99,72750.02564365575,228.466,229.3927,228.1571,229.3366,72750.0256
2021-04-30 09:35:00,245.06,245.39,244.75,244.88,16153.451636065236,229.4021,229.711,229.1119,229.2336,16153.4516
2021-04-30 09:40:00,244.82,245.24,244.64,244.83,15920.607241768386,229.1774,229.5706,229.0089,229.1868,15920.6072
2021-04-30 09:45:00,244.96,245.0,244.35,244.51,15143.091599138372,229.3085,229.3459,228.7375,228.8872,15143.0916
2021-04-30 09:50:00,244.66,245.23,244.55,244.63,24512.257667453072,229.0276,229.5612,228.9247,228.9996,24512.2577
2021-04-30 09:55:00,244.62,244.81,243.42,243.62,25145.143091599137,228.9902,229.1681,227.8669,228.0541,25145.1431
2021-04-30 10:00:00,243.65,243.98,242.99,243.15,28457.277669504565,228.0822,228.3911,227.4643,227.6141,28457.2777
2021-04-30 10:05:00,243.04,243.52,243.04,243.07,11490.409272745925,227.5112,227.9605,227.5112,227.5392,11490.4093
2021-04-30 10:10:00,243.07,243.14,242.3,242.56,44578.93117242794,227.5392,227.6048,226.8184,227.0618,44578.9312
2021-04-30 10:15:00,242.56,242.71,242.21,242.66,7570.0071802236125,227.0618,227.2022,226.7342,227.1554,7570.0072
2021-04-30 10:20:00,242.77,242.83,242.27,242.46,11150.88727048928,227.2584,227.3146,226.7904,226.9682,11150.8873
2021-04-30 10:25:00,242.41,242.76,242.18,242.55,8361.883270078983,226.9214,227.249,226.7061,227.0525,8361.8833
2021-04-30 10:30:00,242.55,243.05,242.39,242.71,31984.81895579033,227.0525,227.5205,226.9027,227.2022,31984.819
2021-04-30 10:35:00,242.64,242.98,242.53,242.6,11840.18873730639,227.1367,227.455,227.0337,227.0993,11840.1887
2021-04-30 10:40:00,242.69,243.06,242.54,242.97,5622.115088727049,227.1835,227.5299,227.0431,227.4456,5622.1151
2021-04-30 10:45:00,242.97,243.24,242.81,242.86,5346.189352754129,227.4456,227.6984,227.2958,227.3427,5346.1894
2021-04-30 10:50:00,242.95,243.27,242.8,243.15,6813.006462201251,227.4269,227.7265,227.2865,227.6141,6813.0065
2021-04-30 10:55:00,243.21,243.58,243.16,243.46,6079.59790747769,227.6703,228.0166,227.6235,227.9043,6079.5979
2021-04-30 11:00:00,243.45,243.57,243.38,243.47,5857.010975484664,227.895,228.0073,227.8294,227.9137,5857.011
2021-04-30 11:05:00,243.49,243.58,243.35,243.41,3942.968509590727,227.9324,228.0166,227.8013,227.8575,3942.9685
2021-04-30 11:10:00,243.37,243.52,243.36,243.43,4559.441994050671,227.8201,227.9605,227.8107,227.8762,4559.442
2021-04-30 11:15:00,243.46,243.46,242.86,242.97,21213.45779054262,227.9043,227.9043,227.3427,227.4456,21213.4578
2021-04-30 11:20:00,243.02,243.09,242.74,242.74,4551.236024207611,227.4924,227.558,227.2303,227.2303,4551.236
2021-04-30 11:25:00,242.8,242.8,242.33,242.62,8523.951174479433,227.2865,227.2865,226.8465,227.118,8523.9512
2021-04-30 11:30:00,242.62,242.7,242.32,242.37,7874.653810647245,227.118,227.1929,226.8372,226.884,7874.6538
2021-04-30 11:35:00,242.37,242.76,242.33,242.57,49492.25561596061,226.884,227.249,226.8465,227.0712,49492.2556
2021-04-30 11:40:00,242.57,242.69,242.46,242.54,4988.203918350599,227.0712,227.1835,226.9682,227.0431,4988.2039
2021-04-30 11:45:00,242.53,242.94,242.51,242.79,7070.468766027285,227.0337,227.4175,227.015,227.2771,7070.4688
2021-04-30 11:50:00,242.85,242.85,242.62,242.69,4040.4144014770745,227.3333,227.3333,227.118,227.1835,4040.4144
2021-04-30 11:55:00,242.78,242.88,242.7,242.7,5911.375525694943,227.2678,227.3614,227.1929,227.1929,5911.3755
2021-04-30 12:00:00,242.74,242.76,242.53,242.54,3878.346497076623,227.2303,227.249,227.0337,227.0431,3878.3465
2021-04-30 12:05:00,242.52,242.9,242.52,242.9,2537.6961739665608,227.0244,227.3801,227.0244,227.3801,2537.6962
2021-04-30 12:10:00,242.94,242.95,242.66,242.67,4258.898348548569,227.4175,227.4269,227.1554,227.1648,4258.8983
2021-04-30 12:15:00,242.79,242.87,242.75,242.8,2262.796184224023,227.2771,227.352,227.2397,227.2865,2262.7962
2021-04-30 12:20:00,242.89,243.02,242.86,243.02,2531.541696584265,227.3707,227.4924,227.3427,227.4924,2531.5417
2021-04-30 12:25:00,242.97,242.97,242.82,242.83,3684.480459534311,227.4456,227.4456,227.3052,227.3146,3684.4805
2021-04-30 12:30:00,242.82,242.89,242.7,242.76,3969.637911580675,227.3052,227.3707,227.1929,227.249,3969.6379
2021-04-30 12:35:00,242.84,242.94,242.74,242.8,3038.260334393271,227.3239,227.4175,227.2303,227.2865,3038.2603
2021-04-30 12:40:00,242.76,242.93,242.76,242.86,2886.449892296646,227.249,227.4082,227.249,227.3427,2886.4499
2021-04-30 12:45:00,242.77,242.86,242.44,242.57,8317.77618217253,227.2584,227.3427,226.9495,227.0712,8317.7762
2021-04-30 12:50:00,242.53,242.95,242.53,242.88,3733.716278592676,227.0337,227.4269,227.0337,227.3614,3733.7163
2021-04-30 12:55:00,242.96,243.23,242.86,243.01,4296.850959072725,227.4363,227.689,227.3427,227.4831,4296.851
2021-04-30 13:00:00,242.99,243.03,242.77,242.83,6741.204226074469,227.4643,227.5018,227.2584,227.3146,6741.2042
2021-04-30 13:05:00,242.81,242.95,242.78,242.88,6311.416555544158,227.2958,227.4269,227.2678,227.3614,6311.4166
2021-04-30 13:10:00,242.79,242.79,242.47,242.47,1743.7685916504256,227.2771,227.2771,226.9776,226.9776,1743.7686
2021-04-30 13:15:00,242.49,242.59,242.45,242.48,4352.241255513386,226.9963,227.0899,226.9588,226.9869,4352.2413
2021-04-30 13:20:00,242.45,242.56,242.45,242.52,2320.2379731254487,226.9588,227.0618,226.9588,227.0244,2320.238
2021-04-30 13:25:00,242.53,242.64,242.42,242.64,4580.9826648887065,227.0337,227.1367,226.9308,227.1367,4580.9827
2021-04-30 13:30:00,242.71,242.8,242.66,242.77,4036.311416555544,227.2022,227.2865,227.1554,227.2584,4036.3114
2021-04-30 13:35:00,242.78,242.78,242.51,242.56,4721.509898451123,227.2678,227.2678,227.015,227.0618,4721.5099
2021-04-30 13:40:00,242.49,242.57,242.41,242.43,6241.665811878141,226.9963,227.0712,226.9214,226.9401,6241.6658
2021-04-30 13:45:00,242.44,242.56,242.38,242.54,6316.545286696071,226.9495,227.0618,226.8933,227.0431,6316.5453
2021-04-30 13:50:00,242.54,242.54,242.15,242.15,15357.472561288336,227.0431,227.0431,226.678,226.678,15357.4726
2021-04-30 13:55:00,242.15,242.21,241.87,241.88,6843.778849112729,226.678,226.7342,226.4159,226.4253,6843.7788
2021-04-30 14:00:00,241.88,242.05,241.68,241.75,7600.77956713509,226.4253,226.5844,226.238,226.3036,7600.7796
2021-04-30 14:05:00,241.73,241.81,241.6,241.75,10043.081341676068,226.2849,226.3597,226.1632,226.3036,10043.0813
2021-04-30 14:10:00,241.69,241.77,241.57,241.69,5600.574417889014,226.2474,226.3223,226.1351,226.2474,5600.5744
2021-04-30 14:15:00,241.64,241.76,241.6,241.69,5454.918453174684,226.2006,226.3129,226.1632,226.2474,5454.9185
2021-04-30 14:20:00,241.59,241.9,241.53,241.78,10965.227202790027,226.1538,226.444,226.0976,226.3317,10965.2272
2021-04-30 14:25:00,241.8,241.92,241.77,241.82,5698.020309775361,226.3504,226.4627,226.3223,226.3691,5698.0203
2021-04-30 14:30:00,241.8,241.84,241.43,241.5,8114.678428556775,226.3504,226.3878,226.004,226.0695,8114.6784
2021-04-30 14:35:00,241.46,241.77,241.46,241.63,7541.2862857729,226.0321,226.3223,226.0321,226.1912,7541.2863
2021-04-30 14:40:00,241.64,241.69,241.56,241.69,7034.567647963893,226.2006,226.2474,226.1257,226.2474,7034.5676
2021-04-30 14:45:00,241.63,241.71,241.56,241.61,5817.006872499744,226.1912,226.2661,226.1257,226.1725,5817.0069
2021-04-30 14:50:00,241.62,241.77,241.61,241.69,7589.496358600882,226.1819,226.3223,226.1725,226.2474,7589.4964
2021-04-30 14:55:00,241.68,241.68,241.21,241.43,20047.1843265976,226.238,226.238,225.7981,226.004,20047.1843
2021-04-30 15:00:00,241.45,241.67,241.39,241.45,15233.357267412042,226.0227,226.2287,225.9666,226.0227,15233.3573
2021-04-30 15:05:00,241.44,241.46,241.14,241.3,8898.348548569084,226.0134,226.0321,225.7326,225.8823,8898.3485
2021-04-30 15:10:00,241.31,241.6,241.22,241.52,10266.694019899476,225.8917,226.1632,225.8074,226.0883,10266.694
2021-04-30 15:15:00,241.5,241.82,241.5,241.74,9693.3018771156,226.0695,226.3691,226.0695,226.2942,9693.3019
2021-04-30 15:20:00,241.74,241.98,241.7,241.91,10233.870140527231,226.2942,226.5189,226.2568,226.4534,10233.8701
2021-04-30 15:25:00,241.97,242.41,241.89,242.38,13270.07898245974,226.5095,226.9214,226.4346,226.8933,13270.079
2021-04-30 15:30:00,242.4,242.47,241.84,241.84,15111.293465996512,226.912,226.9776,226.3878,226.3878,15111.2935
2021-04-30 15:35:00,241.92,242.43,241.88,242.32,14788.183403425992,226.4627,226.9401,226.4253,226.8372,14788.1834
2021-04-30 15:40:00,242.29,242.54,242.22,242.37,19688.173145963687,226.8091,227.0431,226.7435,226.884,19688.1731
2021-04-30 15:45:00,242.32,242.68,242.22,242.56,21824.80254385065,226.8372,227.1742,226.7435,227.0618,21824.8025
2021-04-30 15:50:00,242.5,242.6,242.27,242.33,38694.22504872295,227.0057,227.0993,226.7904,226.8465,38694.225
2021-04-30 15:55:00,242.38,242.59,241.95,242.58,91636.06523746024,226.8933,227.0899,226.4908,227.0805,91636.0652
2021-05-03 09:30:00,243.44,243.77,242.83,243.02,19192.73771668889,227.8856,228.1945,227.3146,227.4924,19192.7377
2021-05-03 09:35:00,243.3,245.19,243.3,244.75,9763.052620781618,227.7545,229.5238,227.7545,229.1119,9763.0526
2021-05-03 09:40:00,244.78,244.94,244.03,244.03,11407.323828084933,229.14,229.2898,228.4379,228.4379,11407.3238
2021-05-03 09:45:00,243.86,245.17,243.75,244.93,19269.668683967582,228.2788,229.5051,228.1758,229.2804,19269.6687
2021-05-03 09:50:00,245.24,245.29,244.66,245.08,6797.6202687455125,229.5706,229.6174,229.0276,229.4208,6797.6203
2021-05-03 09:55:00,245.11,245.43,244.83,245.43,6378.090060519027,229.4489,229.7484,229.1868,229.7484,6378.0901
2021-05-03 10:00:00,245.24,245.48,244.75,244.87,11138.57831572469,229.5706,229.7953,229.1119,229.2242,11138.5783
2021-05-03 10:05:00,244.71,244.94,244.67,244.88,13667.042773617806,229.0744,229.2898,229.037,229.2336,13667.0428
2021-05-03 10:10:00,244.82,245.1,244.71,244.89,12203.302902861831,229.1774,229.4395,229.0744,229.2429,12203.3029
2021-05-03 10:15:00,244.99,245.19,244.87,245.06,9790.747769001948,229.3366,229.5238,229.2242,229.4021,9790.7478
2021-05-03 10:20:00,245.06,245.19,244.84,245.15,3701.9181454508152,229.4021,229.5238,229.1961,229.4863,3701.9181
2021-05-03 10:25:00,245.38,246.2,245.38,245.99,5351.3180839060415,229.7016,230.4692,229.7016,230.2727,5351.3181
2021-05-03 10:30:00,246.08,246.3,245.92,245.95,4785.106164734844,230.3569,230.5629,230.2071,230.2352,4785.1062
2021-05-03 10:35:00,245.96,246.02,245.58,245.8,6456.046774028106,230.2446,230.3007,229.8889,230.0948,6456.0468
2021-05-03 10:40:00,245.87,246.26,245.78,246.11,11232.946968919889,230.1603,230.5254,230.0761,230.385,11232.947
2021-05-03 10:45:00,246.14,246.94,246.06,246.67,5048.722945943174,230.4131,231.162,230.3382,230.9092,5048.7229
2021-05-03 10:50:00,246.59,246.83,246.49,246.82,3876.295004615858,230.8343,231.059,230.7407,231.0496,3876.295
2021-05-03 10:55:00,246.67,246.71,246.08,246.1,10554.928710636988,230.9092,230.9467,230.3569,230.3756,10554.9287
2021-05-03 11:00:00,246.16,246.28,246.0,246.0,7053.03108011078,230.4318,230.5441,230.282,230.282,7053.0311
2021-05-03 11:05:00,246.02,246.55,246.02,246.53,9159.913837316648,230.3007,230.7969,230.3007,230.7782,9159.9138
2021-05-03 11:10:00,246.47,246.57,246.18,246.33,7549.49225561596,230.722,230.8156,230.4505,230.5909,7549.4923
2021-05-03 11:15:00,246.17,246.77,246.04,246.77,5018.976305262078,230.4412,231.0028,230.3195,231.0028,5018.9763
2021-05-03 11:20:00,246.82,246.82,246.41,246.67,4835.367730023592,231.0496,231.0496,230.6658,230.9092,4835.3677
2021-05-03 11:25:00,246.67,246.8,246.44,246.49,7994.66611960201,230.9092,231.0309,230.6939,230.7407,7994.6661
2021-05-03 11:30:00,246.49,246.63,246.14,246.51,22286.38834752282,230.7407,230.8718,230.4131,230.7594,22286.3883
2021-05-03 11:35:00,246.5,246.51,246.25,246.25,5091.804287619243,230.7501,230.7594,230.5161,230.5161,5091.8043
2021-05-03 11:40:00,246.29,246.69,246.27,246.63,4590.214380962149,230.5535,230.9279,230.5348,230.8718,4590.2144
2021-05-03 11:45:00,246.69,247.04,246.63,246.81,6748.384449687147,230.9279,231.2556,230.8718,231.0403,6748.3844
2021-05-03 11:50:00,246.82,246.84,246.65,246.73,4719.458405990358,231.0496,231.0684,230.8905,230.9654,4719.4584
2021-05-03 11:55:00,246.73,247.22,246.45,247.21,6722.740793927582,230.9654,231.4241,230.7033,231.4147,6722.7408
2021-05-03 12:00:00,247.21,247.21,246.66,246.71,3894.7584367627446,231.4147,231.4147,230.8999,230.9467,3894.7584
2021-05-03 12:05:00,246.71,246.98,246.7,246.85,4165.555441583752,230.9467,231.1994,230.9373,231.0777,4165.5554
2021-05-03 12:10:00,246.81,247.08,246.65,247.05,13493.691660683146,231.0403,231.293,230.8905,231.2649,13493.6917
2021-05-03 12:15:00,246.96,246.97,246.8,246.85,3959.3804492768486,231.1807,231.19,231.0309,231.0777,3959.3804
2021-05-03 12:20:00,246.83,246.97,246.58,246.58,4521.489383526516,231.059,231.19,230.825,230.825,4521.4894
2021-05-03 12:25:00,246.56,246.73,246.05,246.36,11783.772694635349,230.8062,230.9654,230.3288,230.619,11783.7727
2021-05-03 12:30:00,246.39,246.4,246.07,246.11,9298.3895784183,230.6471,230.6565,230.3476,230.385,9298.3896
2021-05-03 12:35:00,246.13,246.67,246.13,246.25,15673.40240024618,230.4037,230.9092,230.4037,230.5161,15673.4024
2021-05-03 12:40:00,246.25,246.42,246.25,246.3,2473.0741614524563,230.5161,230.6752,230.5161,230.5629,2473.0742
2021-05-03 12:45:00,246.27,246.59,246.16,246.16,4383.013642424864,230.5348,230.8343,230.4318,230.4318,4383.0136
2021-05-03 12:50:00,246.2,246.72,246.19,246.72,2154.067083803467,230.4692,230.956,230.4599,230.956,2154.0671
2021-05-03 12:55:00,246.62,246.77,246.41,246.67,3635.244640475946,230.8624,231.0028,230.6658,230.9092,3635.2446
2021-05-03 13:00:00,246.63,246.74,246.6,246.72,1230.895476459124,230.8718,230.9747,230.8437,230.956,1230.8955
2021-05-03 13:05:00,246.58,246.72,246.54,246.58,5744.178890142579,230.825,230.956,230.7875,230.825,5744.1789
2021-05-03 13:10:00,246.59,246.83,246.59,246.82,3393.168530105652,230.8343,231.059,230.8343,231.0496,3393.1685
2021-05-03 13:15:00,246.75,246.93,246.75,246.8,2787.978254179916,230.9841,231.1526,230.9841,231.0309,2787.9783
2021-05-03 13:20:00,246.83,246.94,246.73,246.94,4754.333777823366,231.059,231.162,230.9654,231.162,4754.3338
2021-05-03 13:25:00,246.84,247.14,246.82,247.12,4078.367012001231,231.0684,231.3492,231.0496,231.3305,4078.367
2021-05-03 13:30:00,247.14,247.36,247.04,247.19,4952.302800287209,231.3492,231.5551,231.2556,231.396,4952.3028
2021-05-03 13:35:00,247.12,247.39,247.05,247.13,6636.578110575443,231.3305,231.5832,231.2649,231.3398,6636.5781
2021-05-03 13:40:00,247.12,247.12,246.96,247.02,3722.4330700584674,231.3305,231.3305,231.1807,231.2369,3722.4331
2021-05-03 13:45:00,247.06,247.22,247.06,247.17,3101.8566006769925,231.2743,231.4241,231.2743,231.3773,3101.8566
2021-05-03 13:50:00,247.11,247.24,247.01,247.18,6051.902759257359,231.3211,231.4428,231.2275,231.3866,6051.9028
2021-05-03 13:55:00,247.14,247.37,247.11,247.22,4195.302082264848,231.3492,231.5645,231.3211,231.4241,4195.3021
2021-05-03 14:00:00,247.26,247.26,247.04,247.08,2705.9185557493074,231.4615,231.4615,231.2556,231.293,2705.9186
2021-05-03 14:05:00,247.13,247.25,246.97,247.12,4088.624474305057,231.3398,231.4522,231.19,231.3305,4088.6245
2021-05-03 14:10:00,247.03,247.18,247.03,247.09,3285.4651759154785,231.2462,231.3866,231.2462,231.3024,3285.4652
2021-05-03 14:15:00,247.04,247.18,247.03,247.06,2698.738332136629,231.2556,231.3866,231.2462,231.2743,2698.7383
2021-05-03 14:20:00,247.11,247.11,246.87,246.88,3796.286798646015,231.3211,231.3211,231.0964,231.1058,3796.2868
2021-05-03 14:25:00,246.91,247.14,246.86,247.02,2721.3047492050464,231.1339,231.3492,231.0871,231.2369,2721.3047
2021-05-03 14:30:00,247.04,247.14,246.89,246.92,4922.556159606113,231.2556,231.3492,231.1152,231.1432,4922.5562
2021-05-03 14:35:00,246.92,247.05,246.86,246.95,3936.814032208432,231.1432,231.2649,231.0871,231.1713,3936.814
2021-05-03 14:40:00,246.95,247.04,246.83,247.01,1871.986870448251,231.1713,231.2556,231.059,231.2275,1871.9869
2021-05-03 14:45:00,247.02,247.02,246.86,246.86,1728.3823981946866,231.2369,231.2369,231.0871,231.0871,1728.3824
2021-05-03 14:50:00,246.88,247.05,246.83,246.92,3464.970766232434,231.1058,231.2649,231.059,231.1432,3464.9708
2021-05-03 14:55:00,246.94,246.98,246.81,246.89,2644.3737819263515,231.162,231.1994,231.0403,231.1152,2644.3738
2021-05-03 15:00:00,246.95,246.99,246.78,246.9,6094.984100933429,231.1713,231.2088,231.0122,231.1245,6094.9841
2021-05-03 15:05:00,246.86,246.93,246.83,246.85,1613.498820391835,231.0871,231.1526,231.059,231.0777,1613.4988
2021-05-03 15:10:00,246.84,246.85,246.61,246.75,4339.932300748795,231.0684,231.0777,230.853,230.9841,4339.9323
2021-05-03 15:15:00,246.82,246.82,246.32,246.32,4301.979690224638,231.0496,231.0496,230.5816,230.5816,4301.9797
2021-05-03 15:20:00,246.45,246.5,246.35,246.41,4959.483023899887,230.7033,230.7501,230.6097,230.6658,4959.483
2021-05-03 15:25:00,246.42,246.64,246.33,246.44,6004.71843265976,230.6752,230.8811,230.5909,230.6939,6004.7184
2021-05-03 15:30:00,246.46,246.53,246.32,246.46,5627.243819878961,230.7126,230.7782,230.5816,230.7126,5627.2438
2021-05-03 15:35:00,246.46,246.76,246.43,246.44,7499.230690327213,230.7126,230.9935,230.6846,230.6939,7499.2307
2021-05-03 15:40:00,246.44,246.45,246.18,246.29,9871.781721202176,230.6939,230.7033,230.4505,230.5535,9871.7817
2021-05-03 15:45:00,246.29,246.39,246.12,246.39,8703.456764796389,230.5535,230.6471,230.3944,230.6471,8703.4568
2021-05-03 15:50:00,246.38,246.6,246.2,246.53,28447.020207200738,230.6377,230.8437,230.4692,230.7782,28447.0202
2021-05-03 15:55:00,246.51,246.77,246.3,246.77,44516.3606523746,230.7594,231.0028,230.5629,231.0028,44516.3607
2021-05-04 09:30:00,246.37,246.37,244.77,245.7,18920.9149656375,230.6284,230.6284,229.1306,230.0012,18920.915
2021-05-04 09:35:00,245.95,246.44,245.75,246.44,3414.7092009436865,230.2352,230.6939,230.048,230.6939,3414.7092
2021-05-04 09:40:00,246.34,246.34,245.66,245.66,9971.279105549287,230.6003,230.6003,229.9637,229.9637,9971.2791
2021-05-04 09:45:00,245.44,245.9,245.16,245.17,10056.416042671042,229.7578,230.1884,229.4957,229.5051,10056.416
2021-05-04 09:50:00,245.17,246.0,244.91,245.38,8024.412760283106,229.5051,230.282,229.2617,229.7016,8024.4128
2021-05-04 09:55:00,245.55,246.08,245.53,245.96,2377.6797620268744,229.8608,230.3569,229.8421,230.2446,2377.6798
2021-05-04 10:00:00,245.76,246.27,245.49,245.54,8948.61011385783,230.0574,230.5348,229.8046,229.8514,8948.6101
2021-05-04 10:05:00,245.59,245.67,245.3,245.44,10418.5044619961,229.8982,229.9731,229.6268,229.7578,10418.5045
2021-05-04 10:10:00,245.45,245.55,245.17,245.55,9558.92912093548,229.7672,229.8608,229.5051,229.8608,9558.9291
2021-05-04 10:15:00,245.58,245.7,245.34,245.56,6552.46691968407,229.8889,230.0012,229.6642,229.8701,6552.4669
2021-05-04 10:20:00,245.42,245.42,244.08,244.09,3553.1849420453377,229.7391,229.7391,228.4847,228.4941,3553.1849
2021-05-04 10:25:00,244.17,244.7,243.97,244.57,14100.933429069648,228.569,229.0651,228.3817,228.9434,14100.9334
2021-05-04 10:30:00,244.62,244.62,243.78,243.97,5152.323315211816,228.9902,228.9902,228.2039,228.3817,5152.3233
2021-05-04 10:35:00,244.06,244.6,244.06,244.48,6570.930351830957,228.466,228.9715,228.466,228.8591,6570.9304
2021-05-04 10:40:00,244.52,244.56,244.04,244.08,6585.2907990563135,228.8966,228.934,228.4473,228.4847,6585.2908
2021-05-04 10:45:00,243.99,244.23,243.7,244.23,5968.817314596368,228.4005,228.6251,228.129,228.6251,5968.8173
2021-05-04 10:50:00,244.07,244.48,244.07,244.46,6247.820289260437,228.4753,228.8591,228.4753,228.8404,6247.8203
2021-05-04 10:55:00,244.52,244.73,244.47,244.52,3591.1375525694943,228.8966,229.0932,228.8498,228.8966,3591.1376
2021-05-04 11:00:00,244.57,244.71,244.08,244.31,9786.644784080418,228.9434,229.0744,228.4847,228.7,9786.6448
2021-05-04 11:05:00,244.27,244.6,244.21,244.48,6985.331828905529,228.6626,228.9715,228.6064,228.8591,6985.3318
2021-05-04 11:10:00,244.5,244.56,244.08,244.18,4663.042363319315,228.8779,228.934,228.4847,228.5783,4663.0424
2021-05-04 11:15:00,244.11,244.26,243.73,243.94,16419.11990973433,228.5128,228.6532,228.1571,228.3536,16419.1199
2021-05-04 11:20:00,244.0,244.07,243.73,243.83,2861.831982767463,228.4098,228.4753,228.1571,228.2507,2861.832
2021-05-04 11:25:00,243.85,244.16,243.61,244.16,7193.558313673197,228.2694,228.5596,228.0447,228.5596,7193.5583
2021-05-04 11:30:00,244.05,244.26,243.89,244.1,4740.999076828392,228.4566,228.6532,228.3068,228.5034,4740.9991
2021-05-04 11:35:00,244.06,244.26,244.0,244.09,1976.6129859472765,228.466,228.6532,228.4098,228.4941,1976.613
2021-05-04 11:40:00,244.01,244.01,243.71,243.85,3120.320032823879,228.4192,228.4192,228.1383,228.2694,3120.32
2021-05-04 11:45:00,243.92,243.92,243.45,243.57,8831.675043594214,228.3349,228.3349,227.895,228.0073,8831.675
2021-05-04 11:50:00,243.57,243.58,243.38,243.44,4631.244230177454,228.0073,228.0166,227.8294,227.8856,4631.2442
2021-05-04 11:55:00,243.49,243.59,243.39,243.45,5619.037850035901,227.9324,228.026,227.8388,227.895,5619.0379
2021-05-04 12:00:00,243.4,243.69,243.4,243.69,5306.185249769207,227.8482,228.1196,227.8482,228.1196,5306.1852
2021-05-04 12:05:00,243.7,243.71,243.55,243.58,1085.2395117447943,228.129,228.1383,227.9886,228.0166,1085.2395
2021-05-04 12:10:00,243.57,243.75,243.49,243.62,6426.300133347009,228.0073,228.1758,227.9324,228.0541,6426.3001
2021-05-04 12:15:00,243.66,243.77,243.6,243.76,5791.363216740178,228.0915,228.1945,228.0354,228.1851,5791.3632
2021-05-04 12:20:00,243.6,243.67,243.2,243.56,18880.910862652578,228.0354,228.1009,227.6609,227.9979,18880.9109
2021-05-04 12:25:00,243.55,244.07,243.55,244.06,5433.37778233665,227.9886,228.4753,227.9886,228.466,5433.3778
2021-05-04 12:30:00,243.91,244.01,243.59,243.59,2935.6857113550104,228.3256,228.4192,228.026,228.026,2935.6857
2021-05-04 12:35:00,243.65,243.8,243.56,243.56,3047.4920504667143,228.0822,228.2226,227.9979,227.9979,3047.4921
2021-05-04 12:40:00,243.6,243.72,243.11,243.12,3440.352856703252,228.0354,228.1477,227.5767,227.586,3440.3529
2021-05-04 12:45:00,243.06,243.49,243.06,243.42,3111.088316750436,227.5299,227.9324,227.5299,227.8669,3111.0883
2021-05-04 12:50:00,243.49,243.61,243.37,243.51,2302.8002872089446,227.9324,228.0447,227.8201,227.9511,2302.8003
2021-05-04 12:55:00,243.48,243.48,243.25,243.27,1743.7685916504256,227.923,227.923,227.7077,227.7265,1743.7686
2021-05-04 13:00:00,243.21,243.42,243.2,243.42,6064.211714021951,227.6703,227.8669,227.6609,227.8669,6064.2117
2021-05-04 13:05:00,243.47,243.59,243.47,243.57,1591.9581495538002,227.9137,228.026,227.9137,228.0073,1591.9581
2021-05-04 13:10:00,243.48,243.62,243.4,243.6,4343.009539439942,227.923,228.0541,227.8482,228.0354,4343.0095
2021-05-04 13:15:00,243.65,243.77,243.49,243.49,1602.2156118576263,228.0822,228.1945,227.9324,227.9324,1602.2156
2021-05-04 13:20:00,243.58,243.91,243.55,243.83,3229.049133244436,228.0166,228.3256,227.9886,228.2507,3229.0491
2021-05-04 13:25:00,243.86,243.91,243.72,243.81,1395.0148733203405,228.2788,228.3256,228.1477,228.232,1395.0149
2021-05-04 13:30:00,243.79,243.91,243.72,243.85,3341.8812185865218,228.2132,228.3256,228.1477,228.2694,3341.8812
2021-05-04 13:35:00,243.87,244.0,243.82,243.88,1743.7685916504256,228.2881,228.4098,228.2413,228.2975,1743.7686
2021-05-04 13:40:00,243.72,244.03,243.71,243.93,4252.7438711662735,228.1477,228.4379,228.1383,228.3443,4252.7439
2021-05-04 13:45:00,244.04,244.23,244.0,244.13,3464.970766232434,228.4473,228.6251,228.4098,228.5315,3464.9708
2021-05-04 13:50:00,244.15,244.15,243.87,243.87,3075.1871986870447,228.5502,228.5502,228.2881,228.2881,3075.1872
2021-05-04 13:55:00,244.08,244.08,243.92,244.05,3230.074879474818,228.4847,228.4847,228.3349,228.4566,3230.0749
2021-05-04 14:00:00,243.94,244.09,243.87,244.09,3507.026361678121,228.3536,228.4941,228.2881,228.4941,3507.0264
2021-05-04 14:05:00,244.12,244.3,244.07,244.3,3029.028618319828,228.5221,228.6906,228.4753,228.6906,3029.0286
2021-05-04 14:10:00,244.41,244.49,244.29,244.49,1654.5286696071391,228.7936,228.8685,228.6813,228.8685,1654.5287
2021-05-04 14:15:00,244.54,244.64,244.2,244.23,3164.427120730332,228.9153,229.0089,228.597,228.6251,3164.4271
2021-05-04 14:20:00,244.16,244.33,244.04,244.05,5187.1986870448245,228.5596,228.7187,228.4473,228.4566,5187.1987
2021-05-04 14:25:00,244.07,244.17,244.04,244.08,2860.8062365370806,228.4753,228.569,228.4473,228.4847,2860.8062
2021-05-04 14:30:00,244.04,244.04,243.75,243.78,2881.3211611447327,228.4473,228.4473,228.1758,228.2039,2881.3212
2021-05-04 14:35:00,243.76,243.76,243.64,243.66,1843.265975997538,228.1851,228.1851,228.0728,228.0915,1843.266
2021-05-04 14:40:00,243.63,243.9,243.49,243.9,8665.504154272232,228.0635,228.3162,227.9324,228.3162,8665.5042
2021-05-04 14:45:00,243.91,244.09,243.73,243.8,5988.306492973638,228.3256,228.4941,228.1571,228.2226,5988.3065
2021-05-04 14:50:00,243.76,244.05,243.76,244.05,3211.611447327931,228.1851,228.4566,228.1851,228.4566,3211.6114
2021-05-04 14:55:00,244.03,244.03,243.79,243.83,2923.3767565904195,228.4379,228.4379,228.2132,228.2507,2923.3768
2021-05-04 15:00:00,243.8,244.06,243.73,244.0,4155.297979279926,228.2226,228.466,228.1571,228.4098,4155.298
2021-05-04 15:05:00,244.01,244.07,243.78,243.82,6786.337060211304,228.4192,228.4753,228.2039,228.2413,6786.3371
2021-05-04 15:10:00,243.91,244.06,243.87,243.95,4829.213252641296,228.3256,228.466,228.2881,228.363,4829.2133
2021-05-04 15:15:00,243.95,244.25,243.95,244.23,4217.8684993332645,228.363,228.6438,228.363,228.6251,4217.8685
2021-05-04 15:20:00,244.23,244.38,244.11,244.11,3877.320750846241,228.6251,228.7655,228.5128,228.5128,3877.3208
2021-05-04 15:25:00,244.19,244.42,244.19,244.37,5621.089342496666,228.5877,228.803,228.5877,228.7562,5621.0893
2021-05-04 15:30:00,244.31,244.41,244.19,244.4,6778.131090368242,228.7,228.7936,228.5877,228.7843,6778.1311
2021-05-04 15:35:00,244.38,244.56,244.38,244.51,8788.593701918146,228.7655,228.934,228.7655,228.8872,8788.5937
2021-05-04 15:40:00,244.55,244.73,244.5,244.69,8601.907887988511,228.9247,229.0932,228.8779,229.0557,8601.9079
2021-05-04 15:45:00,244.7,244.81,244.58,244.8,10407.221253461894,229.0651,229.1681,228.9528,229.1587,10407.2213
2021-05-04 15:50:00,244.99,245.35,244.92,245.19,26694.01989947687,229.3366,229.6736,229.271,229.5238,26694.0199
2021-05-04 15:55:00,245.13,245.51,245.05,245.23,84081.44425069238,229.4676,229.8233,229.3927,229.5612,84081.4443
2021-05-05 09:30:00,245.35,245.67,244.48,244.48,16357.575135911376,229.6736,229.9731,228.8591,228.8591,16357.5751
2021-05-05 09:35:00,244.34,244.34,243.64,243.76,4560.467740281054,228.7281,228.7281,228.0728,228.1851,4560.4677
2021-05-05 09:40:00,243.99,244.2,242.89,242.89,6299.107600779567,228.4005,228.597,227.3707,227.3707,6299.1076
2021-05-05 09:45:00,242.88,243.09,241.74,242.08,14041.440147707455,227.3614,227.558,226.2942,226.6125,14041.4401
2021-05-05 09:50:00,242.37,242.65,241.41,241.42,7849.01015488768,226.884,227.1461,225.9853,225.9947,7849.0102
2021-05-05 09:55:00,241.68,242.21,241.68,241.82,10008.20596984306,226.238,226.7342,226.238,226.3691,10008.206
2021-05-05 10:00:00,241.82,242.41,241.53,242.03,8689.096317571033,226.3691,226.9214,226.0976,226.5657,8689.0963
2021-05-05 10:05:00,242.22,242.84,242.02,242.75,4164.52969535337,226.7435,227.3239,226.5563,227.2397,4164.5297
2021-05-05 10:10:00,242.56,242.63,241.95,241.96,4165.555441583752,227.0618,227.1273,226.4908,226.5002,4165.5554
2021-05-05 10:15:00,241.86,242.2,241.83,241.83,9131.192942865937,226.4065,226.7248,226.3785,226.3785,9131.1929
2021-05-05 10:20:00,241.78,241.81,241.34,241.68,14520.463637296132,226.3317,226.3597,225.9198,226.238,14520.4636
2021-05-05 10:25:00,241.7,241.7,241.11,241.29,10795.9790747769,226.2568,226.2568,225.7045,225.873,10795.9791
2021-05-05 10:30:00,241.19,241.21,240.87,241.01,20544.67124833316,225.7794,225.7981,225.4798,225.6109,20544.6712
2021-05-05 10:35:00,240.9,240.9,240.42,240.49,10332.341778643962,225.5079,225.5079,225.0586,225.1241,10332.3418
2021-05-05 10:40:00,240.52,240.58,239.86,240.4,12850.548774233252,225.1522,225.2083,224.5343,225.0398,12850.5488
2021-05-05 10:45:00,240.47,240.68,240.44,240.48,9215.304133757309,225.1054,225.3019,225.0773,225.1147,9215.3041
2021-05-05 10:50:00,240.48,241.23,240.47,241.06,6813.006462201251,225.1147,225.8168,225.1054,225.6577,6813.0065
2021-05-05 10:55:00,241.12,241.18,240.98,241.04,3217.7659247102265,225.7138,225.77,225.5828,225.6389,3217.7659
2021-05-05 11:00:00,241.04,241.09,240.8,240.86,6121.653502923376,225.6389,225.6857,225.4143,225.4704,6121.6535
2021-05-05 11:05:00,240.91,241.01,240.72,240.72,5589.291209354806,225.5172,225.6109,225.3394,225.3394,5589.2912
2021-05-05 11:10:00,240.77,241.19,240.74,241.19,6361.678120832906,225.3862,225.7794,225.3581,225.7794,6361.6781
2021-05-05 11:15:00,241.12,241.13,240.83,241.01,10800.08205969843,225.7138,225.7232,225.4424,225.6109,10800.0821
2021-05-05 11:20:00,241.02,241.59,240.94,241.55,13297.774130680067,225.6202,226.1538,225.5453,226.1164,13297.7741
2021-05-05 11:25:00,241.49,241.49,241.32,241.35,3685.5062057646937,226.0602,226.0602,225.9011,225.9291,3685.5062
2021-05-05 11:30:00,241.13,241.14,240.79,240.83,5881.628885013847,225.7232,225.7326,225.4049,225.4424,5881.6289
2021-05-05 11:35:00,240.77,241.27,240.72,241.12,12006.359626628371,225.3862,225.8542,225.3394,225.7138,12006.3596
2021-05-05 11:40:00,241.15,241.15,240.89,240.96,6770.950866755565,225.7419,225.7419,225.4985,225.5641,6770.9509
2021-05-05 11:45:00,241.02,241.23,241.01,241.23,5594.419940506718,225.6202,225.8168,225.6109,225.8168,5594.4199
2021-05-05 11:50:00,241.24,241.78,241.13,241.46,12444.353267001745,225.8262,226.3317,225.7232,226.0321,12444.3533
2021-05-05 11:55:00,241.39,241.42,241.1,241.4,5511.334495845727,225.9666,225.9947,225.6951,225.9759,5511.3345
2021-05-05 12:00:00,241.34,241.36,241.21,241.22,3785.0035901118063,225.9198,225.9385,225.7981,225.8074,3785.0036
2021-05-05 12:05:00,241.24,241.29,241.15,241.21,5992.4094778951685,225.8262,225.873,225.7419,225.7981,5992.4095
2021-05-05 12:10:00,241.21,241.27,240.99,241.21,7130.987793619858,225.7981,225.8542,225.5921,225.7981,7130.9878
2021-05-05 12:15:00,241.28,241.46,241.28,241.43,3527.541286285773,225.8636,226.0321,225.8636,226.004,3527.5413
2021-05-05 12:20:00,241.35,241.42,241.0,241.42,21478.10031798133,225.9291,225.9947,225.6015,225.9947,21478.1003
2021-05-05 12:25:00,241.4,241.42,241.14,241.14,3997.333059801005,225.9759,225.9947,225.7326,225.7326,3997.3331
2021-05-05 12:30:00,241.12,241.24,241.01,241.24,5818.032618730126,225.7138,225.8262,225.6109,225.8262,5818.0326
2021-05-05 12:35:00,241.4,241.86,241.4,241.86,5134.885629295312,225.9759,226.4065,225.9759,226.4065,5134.8856
2021-05-05 12:40:00,241.8,242.18,241.8,242.02,7145.348240845215,226.3504,226.7061,226.3504,226.5563,7145.3482
2021-05-05 12:45:00,242.08,242.17,241.88,241.94,10317.981331418609,226.6125,226.6967,226.4253,226.4814,10317.9813
2021-05-05 12:50:00,241.94,242.28,241.85,242.08,4668.171094471228,226.4814,226.7997,226.3972,226.6125,4668.1711
2021-05-05 12:55:00,242.06,242.23,241.89,242.23,9678.941429890245,226.5938,226.7529,226.4346,226.7529,9678.9414
2021-05-05 13:00:00,242.25,242.32,242.11,242.11,8921.940711867883,226.7716,226.8372,226.6406,226.6406,8921.9407
2021-05-05 13:05:00,242.15,242.28,242.02,242.03,6887.885937019181,226.678,226.7997,226.5563,226.5657,6887.8859
2021-05-05 13:10:00,242.07,242.35,242.05,242.22,5699.046056005744,226.6031,226.8652,226.5844,226.7435,5699.0461
2021-05-05 13:15:00,242.25,242.5,242.19,242.37,7274.592265873423,226.7716,227.0057,226.7155,226.884,7274.5923
2021-05-05 13:20:00,242.35,242.38,242.18,242.32,6053.954251718124,226.8652,226.8933,226.7061,226.8372,6053.9543
2021-05-05 13:25:00,242.33,242.35,242.18,242.24,6901.220638014155,226.8465,226.8652,226.7061,226.7623,6901.2206
2021-05-05 13:30:00,242.24,242.65,242.2,242.58,8300.338496256027,226.7623,227.1461,226.7248,227.0805,8300.3385
2021-05-05 13:35:00,242.56,242.56,242.24,242.38,30634.93691660683,227.0618,227.0618,226.7623,226.8933,30634.9369
2021-05-05 13:40:00,242.38,242.41,242.29,242.35,4675.351318083905,226.8933,226.9214,226.8091,226.8652,4675.3513
2021-05-05 13:45:00,242.34,242.7,242.31,242.7,9491.229869730229,226.8559,227.1929,226.8278,227.1929,9491.2299
2021-05-05 13:50:00,242.7,243.03,242.7,242.97,7427.428454200431,227.1929,227.5018,227.1929,227.4456,7427.4285
2021-05-05 13:55:00,242.95,242.95,242.3,242.36,35533.90091291414,227.4269,227.4269,226.8184,226.8746,35533.9009
2021-05-05 14:00:00,242.39,242.57,242.17,242.3,55119.49943583957,226.9027,227.0712,226.6967,226.8184,55119.4994
2021-05-05 14:05:00,242.29,242.41,242.22,242.31,43979.8953738845,226.8091,226.9214,226.7435,226.8278,43979.8954
2021-05-05 14:10:00,242.29,243.19,242.28,242.97,43655.7595650836,226.8091,227.6516,226.7997,227.4456,43655.7596
2021-05-05 14:15:00,243.07,243.14,242.77,242.93,5210.790850343625,227.5392,227.6048,227.2584,227.4082,5210.7909
2021-05-05 14:20:00,243.02,243.42,242.98,243.42,5165.65801620679,227.4924,227.8669,227.455,227.8669,5165.658
2021-05-05 14:25:00,243.45,243.63,243.19,243.19,6146.271412452559,227.895,228.0635,227.6516,227.6516,6146.2714
2021-05-05 14:30:00,243.34,243.7,243.34,243.67,5838.547543337778,227.792,228.129,227.792,228.1009,5838.5475
2021-05-05 14:35:00,243.62,243.78,243.62,243.63,4750.230792901836,228.0541,228.2039,228.0541,228.0635,4750.2308
2021-05-05 14:40:00,243.57,243.88,243.57,243.75,34020.9252230998,228.0073,228.2975,228.0073,228.1758,34020.9252
2021-05-05 14:45:00,243.74,244.03,243.73,243.99,20142.57872602318,228.1664,228.4379,228.1571,228.4005,20142.5787
2021-05-05 14:50:00,243.99,243.99,243.73,243.83,8907.580264642527,228.4005,228.4005,228.1571,228.2507,8907.5803
2021-05-05 14:55:00,243.83,244.06,243.78,243.79,13876.295004615857,228.2507,228.466,228.2039,228.2132,13876.295
2021-05-05 15:00:00,243.75,244.14,243.75,244.14,16517.59154785106,228.1758,228.5409,228.1758,228.5409,16517.5915
2021-05-05 15:05:00,244.14,244.23,244.04,244.15,5152.323315211816,228.5409,228.6251,228.4473,228.5502,5152.3233
2021-05-05 15:10:00,244.16,244.22,243.77,243.86,6969.94563544979,228.5596,228.6158,228.1945,228.2788,6969.9456
2021-05-05 15:15:00,243.83,244.08,243.83,244.02,7517.6941224740995,228.2507,228.4847,228.2507,228.4285,7517.6941
2021-05-05 15:20:00,244.03,244.13,243.97,244.02,8837.82952097651,228.4379,228.5315,228.3817,228.4285,8837.8295
2021-05-05 15:25:00,243.97,244.35,243.86,244.25,7765.92471022669,228.3817,228.7375,228.2788,228.6438,7765.9247
2021-05-05 15:30:00,244.27,244.27,243.48,243.61,14652.784901015488,228.6626,228.6626,227.923,228.0447,14652.7849
2021-05-05 15:35:00,243.55,243.55,243.1,243.13,12574.623038260332,227.9886,227.9886,227.5673,227.5954,12574.623
2021-05-05 15:40:00,243.12,243.65,243.04,243.65,17327.93106985332,227.586,228.0822,227.5112,228.0822,17327.9311
2021-05-05 15:45:00,243.61,244.15,243.58,243.9,14997.435634424042,228.0447,228.5502,228.0166,228.3162,14997.4356
2021-05-05 15:50:00,243.75,244.19,243.46,244.11,40548.77423325469,228.1758,228.5877,227.9043,228.5128,40548.7742
2021-05-05 15:55:00,244.1,244.75,243.41,244.75,75072.31510924197,228.5034,229.1119,227.8575,229.1119,75072.3151
2021-05-06 09:30:00,235.92,238.74,233.49,234.91,123731.6647861319,220.8461,223.4859,218.5713,219.9006,123731.6648
2021-05-06 09:35:00,234.9,236.75,233.49,235.23,63692.68642937737,219.8913,221.623,218.5713,220.2002,63692.6864
2021-05-06 09:40:00,235.49,237.33,234.62,235.64,84697.91773515232,220.4436,222.166,219.6291,220.584,84697.9177
2021-05-06 09:45:00,235.55,237.11,235.54,236.75,26402.70797004821,220.4997,221.96,220.4904,221.623,26402.708
2021-05-06 09:50:00,236.5,237.65,234.72,234.92,33062.87824392245,221.389,222.4655,219.7228,219.91,33062.8782
2021-05-06 09:55:00,235.13,236.54,235.13,236.41,35511.334495845724,220.1066,221.4265,220.1066,221.3048,35511.3345
2021-05-06 10:00:00,236.33,236.88,235.36,235.83,35207.71361165248,221.2299,221.7447,220.3219,220.7618,35207.7136
2021-05-06 10:05:00,235.43,235.6,234.59,235.04,37961.842240229766,220.3874,220.5465,219.6011,220.0223,37961.8422
2021-05-06 10:10:00,234.9,235.39,234.64,235.12,45101.03600369269,219.8913,220.3499,219.6479,220.0972,45101.036
2021-05-06 10:15:00,235.07,235.35,234.79,235.35,36752.48743460867,220.0504,220.3125,219.7883,220.3125,36752.4874
2021-05-06 10:20:00,235.2,235.32,234.22,234.47,57582.3161349882,220.1721,220.2844,219.2547,219.4887,57582.3161
2021-05-06 10:25:00,234.59,234.95,233.98,233.98,20598.010052313057,219.6011,219.9381,219.03,219.03,20598.0101
2021-05-06 10:30:00,234.09,234.38,233.81,234.37,27045.850856498106,219.133,219.4045,218.8709,219.3951,27045.8509
2021-05-06 10:35:00,234.38,234.69,234.06,234.1,25366.70427736178,219.4045,219.6947,219.1049,219.1424,25366.7043
2021-05-06 10:40:00,234.08,235.13,234.07,235.13,21747.87157657196,219.1236,220.1066,219.1143,220.1066,21747.8716
2021-05-06 10:45:00,234.99,235.51,234.99,235.14,14409.68304441481,219.9755,220.4623,219.9755,220.1159,14409.683
2021-05-06 10:50:00,235.16,235.31,234.51,234.64,29001.948917837726,220.1346,220.2751,219.5262,219.6479,29001.9489
2021-05-06 10:55:00,234.52,234.66,234.12,234.42,14282.490511847369,219.5355,219.6666,219.1611,219.4419,14282.4905
2021-05-06 11:00:00,234.42,234.76,234.35,234.41,9639.963073135708,219.4419,219.7602,219.3764,219.4326,9639.9631
2021-05-06 11:05:00,234.39,234.57,234.17,234.26,10198.994768694223,219.4138,219.5823,219.2079,219.2921,10198.9948
2021-05-06 11:10:00,234.18,234.4,233.78,234.18,22613.60139501488,219.2173,219.4232,218.8428,219.2173,22613.6014
2021-05-06 11:15:00,234.18,234.26,233.65,233.85,21709.9189660478,219.2173,219.2921,218.7211,218.9083,21709.919
2021-05-06 11:20:00,233.85,234.15,233.64,233.65,20910.86265257975,218.9083,219.1892,218.7118,218.7211,20910.8627
2021-05-06 11:25:00,233.73,233.83,233.16,233.55,36369.884090675965,218.796,218.8896,218.2624,218.6275,36369.8841
2021-05-06 11:30:00,233.53,233.85,233.41,233.77,32234.075289773307,218.6088,218.9083,218.4965,218.8335,32234.0753
2021-05-06 11:35:00,233.77,233.8,232.98,233.16,27550.518001846343,218.8335,218.8615,218.0939,218.2624,27550.518
2021-05-06 11:40:00,233.16,233.44,233.0,233.16,25769.82254590214,218.2624,218.5245,218.1126,218.2624,25769.8225
2021-05-06 11:45:00,233.2,233.56,233.19,233.38,23279.310698533183,218.2999,218.6369,218.2905,218.4684,23279.3107
2021-05-06 11:50:00,233.36,233.45,232.85,232.99,27887.98851164222,218.4496,218.5339,217.9722,218.1033,27887.9885
2021-05-06 11:55:00,232.93,233.32,232.85,233.09,27469.484049646115,218.0471,218.4122,217.9722,218.1969,27469.484
2021-05-06 12:00:00,233.17,233.28,232.86,233.2,21346.80480049236,218.2718,218.3748,217.9816,218.2999,21346.8048
2021-05-06 12:05:00,233.14,233.15,232.56,232.56,20792.90183608575,218.2437,218.2531,217.7008,217.7008,20792.9018
2021-05-06 12:10:00,232.62,232.63,232.22,232.46,15097.958765001538,217.7569,217.7663,217.3825,217.6072,15097.9588
2021-05-06 12:15:00,232.45,233.95,232.44,233.85,22956.20063596266,217.5978,219.002,217.5884,218.9083,22956.2006
2021-05-06 12:20:00,233.85,234.44,233.85,234.27,13812.698738332136,218.9083,219.4606,218.9083,219.3015,13812.6987
2021-05-06 12:25:00,234.32,234.84,234.31,234.83,12525.387219201968,219.3483,219.8351,219.3389,219.8257,12525.3872
2021-05-06 12:30:00,234.78,235.93,234.78,235.81,16695.04564570725,219.7789,220.8554,219.7789,220.7431,16695.0456
2021-05-06 12:35:00,235.81,236.14,234.74,234.74,16503.231100625704,220.7431,221.052,219.7415,219.7415,16503.2311
2021-05-06 12:40:00,234.81,234.81,234.35,234.4,13778.849112729513,219.807,219.807,219.3764,219.4232,13778.8491
2021-05-06 12:45:00,234.52,234.63,233.57,233.69,19953.841419632783,219.5355,219.6385,218.6462,218.7586,19953.8414
2021-05-06 12:50:00,233.68,234.22,233.48,234.09,12785.92676171915,218.7492,219.2547,218.562,219.133,12785.9268
2021-05-06 12:55:00,234.17,234.17,233.7,233.89,11287.311519130166,219.2079,219.2079,218.7679,218.9458,11287.3115
2021-05-06 13:00:00,233.85,234.21,233.85,233.99,12365.370807262285,218.9083,219.2453,218.9083,219.0394,12365.3708
2021-05-06 13:05:00,234.05,234.23,233.91,234.07,7524.874346086778,219.0956,219.2641,218.9645,219.1143,7524.8743
2021-05-06 13:10:00,234.09,234.25,233.94,234.06,13430.095394399425,219.133,219.2828,218.9926,219.1049,13430.0954
2021-05-06 13:15:00,234.13,234.25,233.45,233.76,37794.64560467741,219.1704,219.2828,218.5339,218.8241,37794.6456
2021-05-06 13:20:00,233.72,234.39,233.21,233.97,32597.18945532875,218.7866,219.4138,218.3092,219.0207,32597.1895
2021-05-06 13:25:00,234.09,235.26,234.08,235.13,20880.09026566828,219.133,220.2282,219.1236,220.1066,20880.0903
2021-05-06 13:30:00,235.18,235.38,234.95,235.38,9513.796286798646,220.1534,220.3406,219.9381,220.3406,9513.7963
2021-05-06 13:35:00,235.37,235.56,235.07,235.18,7136.116524771771,220.3312,220.5091,220.0504,220.1534,7136.1165
2021-05-06 13:40:00,235.21,235.68,235.21,235.45,13324.443532670017,220.1814,220.6214,220.1814,220.4061,13324.4435
2021-05-06 13:45:00,235.39,235.94,235.3,235.83,9745.614934865114,220.3499,220.8648,220.2657,220.7618,9745.6149
2021-05-06 13:50:00,235.76,235.77,235.34,235.56,7686.942250487229,220.6963,220.7057,220.3031,220.5091,7686.9423
2021-05-06 13:55:00,235.59,235.9,235.5,235.87,15065.134885629295,220.5372,220.8274,220.4529,220.7993,15065.1349
2021-05-06 14:00:00,235.85,235.91,235.4,235.74,11808.39060416453,220.7806,220.8367,220.3593,220.6776,11808.3906
2021-05-06 14:05:00,235.74,235.88,235.55,235.72,12651.554005539028,220.6776,220.8086,220.4997,220.6589,12651.554
2021-05-06 14:10:00,235.73,235.88,235.54,235.55,17002.769514822034,220.6682,220.8086,220.4904,220.4997,17002.7695
2021-05-06 14:15:00,235.43,235.47,234.18,234.26,15253.872192019691,220.3874,220.4248,219.2173,219.2921,15253.8722
2021-05-06 14:20:00,234.38,234.99,234.09,234.99,12561.28833726536,219.4045,219.9755,219.133,219.9755,12561.2883
2021-05-06 14:25:00,235.01,235.01,234.46,234.6,15332.854651759157,219.9942,219.9942,219.4794,219.6104,15332.8547
2021-05-06 14:30:00,234.61,235.18,234.61,235.18,17828.495230280027,219.6198,220.1534,219.6198,220.1534,17828.4952
2021-05-06 14:35:00,235.18,235.27,235.0,235.12,10536.4652784901,220.1534,220.2376,219.9849,220.0972,10536.4653
2021-05-06 14:40:00,235.08,235.41,234.86,235.27,12150.98984511232,220.0598,220.3687,219.8538,220.2376,12150.9898
2021-05-06 14:45:00,235.27,235.52,235.16,235.32,19031.695558518823,220.2376,220.4716,220.1346,220.2844,19031.6956
2021-05-06 14:50:00,235.34,235.42,234.79,234.87,12910.042055595444,220.3031,220.378,219.7883,219.8632,12910.0421
2021-05-06 14:55:00,234.93,235.03,234.75,234.95,14190.173351112931,219.9193,220.0129,219.7508,219.9381,14190.1734
2021-05-06 15:00:00,234.88,235.03,234.74,234.8,36630.423633193146,219.8725,220.0129,219.7415,219.7976,36630.4236
2021-05-06 15:05:00,234.75,234.77,234.28,234.34,13520.361062673092,219.7508,219.7696,219.3109,219.367,13520.3611
2021-05-06 15:10:00,234.35,234.48,234.26,234.31,9310.698533182893,219.3764,219.4981,219.2921,219.3389,9310.6985
2021-05-06 15:15:00,234.31,234.4,234.23,234.24,11819.673812698738,219.3389,219.4232,219.2641,219.2734,11819.6738
2021-05-06 15:20:00,234.24,234.24,233.8,233.81,6562.724381987896,219.2734,219.2734,218.8615,218.8709,6562.7244
2021-05-06 15:25:00,233.79,233.9,233.57,233.7,13762.437173043389,218.8522,218.9551,218.6462,218.7679,13762.4372
2021-05-06 15:30:00,233.84,234.58,233.78,234.58,34476.35654938968,218.899,219.5917,218.8428,219.5917,34476.3565
2021-05-06 15:35:00,234.54,234.99,234.3,234.91,33235.203610626726,219.5543,219.9755,219.3296,219.9006,33235.2036
2021-05-06 15:40:00,234.91,235.15,234.73,235.08,42119.19171197046,219.9006,220.1253,219.7321,220.0598,42119.1917
2021-05-06 15:45:00,235.06,235.23,234.64,234.86,37458.20084111191,220.041,220.2002,219.6479,219.8538,37458.2008
2021-05-06 15:50:00,234.88,235.19,234.51,234.66,59487.1268848087,219.8725,220.1627,219.5262,219.6666,59487.1269
2021-05-06 15:55:00,234.69,235.18,234.56,235.0,97289.97845932916,219.6947,220.1534,219.573,219.9849,97289.9785
2021-05-07 09:30:00,233.38,238.65,233.38,237.68,103056.72376654016,218.4684,223.4016,218.4684,222.4936,103056.7238
2021-05-07 09:35:00,237.42,237.82,235.31,235.65,52106.882757205865,222.2502,222.6247,220.2751,220.5933,52106.8828
2021-05-07 09:40:00,235.72,238.25,235.54,237.12,33320.340547748485,220.6589,223.0272,220.4904,221.9694,33320.3405
2021-05-07 09:45:00,237.41,237.68,235.86,236.17,30009.23171607344,222.2409,222.4936,220.7899,221.0801,30009.2317
2021-05-07 09:50:00,236.55,236.8,235.64,236.8,29789.72202277157,221.4358,221.6699,220.584,221.6699,29789.722
2021-05-07 09:55:00,236.93,237.81,236.86,237.55,125805.72366396552,221.7915,222.6153,221.726,222.3719,125805.7237
2021-05-07 10:00:00,237.48,237.79,237.22,237.64,61335.52159195815,222.3064,222.5966,222.063,222.4562,61335.5216
2021-05-07 10:05:00,237.63,238.8,237.63,237.89,23207.5084624064,222.4468,223.5421,222.4468,222.6902,23207.5085
2021-05-07 10:10:00,238.0,238.0,236.95,237.49,24805.62108934249,222.7932,222.7932,221.8103,222.3158,24805.6211
2021-05-07 10:15:00,237.57,237.73,237.38,237.45,6915.581085239512,222.3907,222.5404,222.2128,222.2783,6915.5811
2021-05-07 10:20:00,237.54,238.36,237.49,238.22,10202.072007385372,222.3626,223.1302,222.3158,222.9991,10202.072
2021-05-07 10:25:00,238.16,238.34,237.59,237.66,17524.874346086777,222.943,223.1115,222.4094,222.4749,17524.8743
2021-05-07 10:30:00,237.66,237.86,237.03,237.37,31247.30741614525,222.4749,222.6621,221.8852,222.2034,31247.3074
2021-05-07 10:35:00,237.27,237.55,237.01,237.05,10322.084316340137,222.1098,222.3719,221.8664,221.9039,10322.0843
2021-05-07 10:40:00,237.12,237.13,236.49,236.54,12204.328649092216,221.9694,221.9788,221.3797,221.4265,12204.3286
2021-05-07 10:45:00,236.62,236.76,236.18,236.24,9733.305980100522,221.5014,221.6324,221.0895,221.1456,9733.306
2021-05-07 10:50:00,236.26,236.35,235.87,236.18,13803.467022258692,221.1644,221.2486,220.7993,221.0895,13803.467
2021-05-07 10:55:00,236.21,236.48,236.01,236.15,16509.385578008,221.1175,221.3703,220.9303,221.0614,16509.3856
2021-05-07 11:00:00,236.03,236.14,235.49,235.49,21411.426813006463,220.9491,221.052,220.4436,220.4436,21411.4268
2021-05-07 11:05:00,235.42,235.63,234.98,234.99,18825.52056621192,220.378,220.5746,219.9661,219.9755,18825.5206
2021-05-07 11:10:00,234.86,235.4,234.86,234.93,13564.468150579543,219.8538,220.3593,219.8538,219.9193,13564.4682
2021-05-07 11:15:00,234.85,235.19,234.7,235.02,10174.376859165042,219.8444,220.1627,219.704,220.0036,10174.3769
2021-05-07 11:20:00,235.1,235.28,234.62,235.21,15280.54159400964,220.0785,220.247,219.6291,220.1814,15280.5416
2021-05-07 11:25:00,235.25,235.33,234.81,234.82,16125.756487844908,220.2189,220.2938,219.807,219.8164,16125.7565
2021-05-07 11:30:00,234.84,235.15,234.44,235.11,22169.453277259207,219.8351,220.1253,219.4606,220.0878,22169.4533
2021-05-07 11:35:00,235.21,235.93,235.04,235.55,5969.843060826751,220.1814,220.8554,220.0223,220.4997,5969.8431
2021-05-07 11:40:00,235.57,235.89,234.69,235.17,38271.61760180531,220.5184,220.818,219.6947,220.144,38271.6176
2021-05-07 11:45:00,235.14,235.81,235.1,235.57,18788.593701918144,220.1159,220.7431,220.0785,220.5184,18788.5937
2021-05-07 11:50:00,235.72,235.93,235.33,235.37,8115.704174787157,220.6589,220.8554,220.2938,220.3312,8115.7042
2021-05-07 11:55:00,235.5,235.73,235.39,235.73,6841.727356651964,220.4529,220.6682,220.3499,220.6682,6841.7274
2021-05-07 12:00:00,235.66,235.66,235.28,235.4,5981.12626936096,220.6027,220.6027,220.247,220.3593,5981.1263
2021-05-07 12:05:00,235.33,235.33,235.02,235.02,8904.503025951379,220.2938,220.2938,220.0036,220.0036,8904.503
2021-05-07 12:10:00,235.01,235.01,234.4,234.45,15965.74007590522,219.9942,219.9942,219.4232,219.47,15965.7401
2021-05-07 12:15:00,234.44,234.95,234.38,234.81,21092.41973535747,219.4606,219.9381,219.4045,219.807,21092.4197
2021-05-07 12:20:00,234.79,234.9,234.69,234.85,2772.592060724177,219.7883,219.8913,219.6947,219.8444,2772.5921
2021-05-07 12:25:00,234.81,234.86,234.7,234.77,10930.35183095702,219.807,219.8538,219.704,219.7696,10930.3518
2021-05-07 12:30:00,234.73,234.89,234.43,234.45,20537.491024720483,219.7321,219.8819,219.4513,219.47,20537.491
2021-05-07 12:35:00,234.46,234.84,234.23,234.56,24373.78192635142,219.4794,219.8351,219.2641,219.573,24373.7819
2021-05-07 12:40:00,234.61,234.74,234.53,234.57,13209.559954867163,219.6198,219.7415,219.5449,219.5823,13209.56
2021-05-07 12:45:00,234.62,234.73,234.44,234.44,13800.389783567543,219.6291,219.7321,219.4606,219.4606,13800.3898
2021-05-07 12:50:00,234.45,234.91,234.37,234.77,17803.877320750846,219.47,219.9006,219.3951,219.7696,17803.8773
2021-05-07 12:55:00,234.79,235.01,234.66,234.96,9850.24105036414,219.7883,219.9942,219.6666,219.9474,9850.2411
2021-05-07 13:00:00,234.96,234.99,234.64,234.67,13591.137552569491,219.9474,219.9755,219.6479,219.6759,13591.1376
2021-05-07 13:05:00,234.64,234.74,234.4,234.41,10704.687660272848,219.6479,219.7415,219.4232,219.4326,10704.6877
2021-05-07 13:10:00,234.36,234.39,233.62,233.77,20410.29849215304,219.3858,219.4138,218.693,218.8335,20410.2985
2021-05-07 13:15:00,233.68,234.1,233.64,234.01,11772.489486101138,218.7492,219.1424,218.7118,219.0581,11772.4895
2021-05-07 13:20:00,234.15,234.29,234.13,234.25,6130.88521899682,219.1892,219.3202,219.1704,219.2828,6130.8852
2021-05-07 13:25:00,234.25,234.7,234.18,234.62,12566.417068417271,219.2828,219.704,219.2173,219.6291,12566.4171
2021-05-07 13:30:00,234.59,234.91,234.54,234.78,12431.01856600677,219.6011,219.9006,219.5543,219.7789,12431.0186
2021-05-07 13:35:00,234.77,234.91,234.38,234.38,18874.756385270284,219.7696,219.9006,219.4045,219.4045,18874.7564
2021-05-07 13:40:00,234.4,234.4,234.06,234.26,11150.88727048928,219.4232,219.4232,219.1049,219.2921,11150.8873
2021-05-07 13:45:00,234.22,234.42,234.05,234.29,14593.291619653295,219.2547,219.4419,219.0956,219.3202,14593.2916
2021-05-07 13:50:00,234.27,234.54,234.27,234.42,8105.446712483331,219.3015,219.5543,219.3015,219.4419,8105.4467
2021-05-07 13:55:00,234.45,234.89,234.43,234.82,11154.99025541081,219.47,219.8819,219.4513,219.8164,11154.9903
2021-05-07 14:00:00,234.78,235.2,234.78,235.18,9048.107498204943,219.7789,220.1721,219.7789,220.1534,9048.1075
2021-05-07 14:05:00,235.14,235.42,235.1,235.27,5362.60129244025,220.1159,220.378,220.0785,220.2376,5362.6013
2021-05-07 14:10:00,235.28,235.56,235.26,235.42,6132.936711457585,220.247,220.5091,220.2282,220.378,6132.9367
2021-05-07 14:15:00,235.37,235.6,235.37,235.6,5364.652784901015,220.3312,220.5465,220.3312,220.5465,5364.6528
2021-05-07 14:20:00,235.55,235.69,235.42,235.66,7012.0012308954765,220.4997,220.6308,220.378,220.6027,7012.0012
2021-05-07 14:25:00,235.6,235.76,235.59,235.69,10059.49328136219,220.5465,220.6963,220.5372,220.6308,10059.4933
2021-05-07 14:30:00,235.69,235.69,235.34,235.45,8667.555646732997,220.6308,220.6308,220.3031,220.4061,8667.5556
2021-05-07 14:35:00,235.48,235.52,235.32,235.34,9435.839573289568,220.4342,220.4716,220.2844,220.3031,9435.8396
2021-05-07 14:40:00,235.3,235.38,234.89,234.94,7909.529182480254,220.2657,220.3406,219.8819,219.9287,7909.5292
2021-05-07 14:45:00,234.95,235.25,234.87,235.25,4157.349471740691,219.9381,220.2189,219.8632,220.2189,4157.3495
2021-05-07 14:50:00,235.21,235.21,235.0,235.13,9896.399630731356,220.1814,220.1814,219.9849,220.1066,9896.3996
2021-05-07 14:55:00,235.09,235.18,235.0,235.11,6261.154990255411,220.0691,220.1534,219.9849,220.0878,6261.155
2021-05-07 15:00:00,235.12,235.12,234.96,235.1,6340.137449994871,220.0972,220.0972,219.9474,220.0785,6340.1374
2021-05-07 15:05:00,235.11,235.22,234.79,235.16,18798.85116422197,220.0878,220.1908,219.7883,220.1346,18798.8512
2021-05-07 15:10:00,235.1,235.22,234.95,235.22,10710.842137655143,220.0785,220.1908,219.9381,220.1908,10710.8421
2021-05-07 15:15:00,235.22,235.29,234.75,234.85,11759.154785106164,220.1908,220.2563,219.7508,219.8444,11759.1548
2021-05-07 15:20:00,234.85,235.0,234.83,234.93,8343.419837932095,219.8444,219.9849,219.8257,219.9193,8343.4198
2021-05-07 15:25:00,234.96,235.17,234.87,234.87,14511.231921222688,219.9474,220.144,219.8632,219.8632,14511.2319
2021-05-07 15:30:00,234.9,234.95,234.79,234.88,13727.56180121038,219.8913,219.9381,219.7883,219.8725,13727.5618
2021-05-07 15:35:00,234.91,234.91,234.54,234.63,29600.984716381165,219.9006,219.9006,219.5543,219.6385,29600.9847
2021-05-07 15:40:00,234.64,234.71,234.05,234.12,26031.387834649708,219.6479,219.7134,219.0956,219.1611,26031.3878
2021-05-07 15:45:00,234.09,234.12,233.57,233.57,69757.9238896297,219.133,219.1611,218.6462,218.6462,69757.9239
2021-05-07 15:50:00,233.59,233.6,233.15,233.17,94747.15355421069,218.665,218.6743,218.2531,218.2718,94747.1536
2021-05-07 15:55:00,233.2,233.64,232.94,233.43,324803.56959688175,218.2999,218.7118,218.0565,218.5152,324803.5696
2021-05-10 09:30:00,233.41,233.89,233.12,233.52,37472.56128833727,218.4965,218.9458,218.225,218.5994,37472.5613
2021-05-10 09:35:00,233.55,234.35,233.4,234.2,25238.48599856396,218.6275,219.3764,218.4871,219.236,25238.486
2021-05-10 09:40:00,233.99,235.45,233.47,235.45,17275.618012103805,219.0394,220.4061,218.5526,220.4061,17275.618
2021-05-10 09:45:00,235.26,235.43,234.97,235.12,11351.93353164427,220.2282,220.3874,219.9568,220.0972,11351.9335
2021-05-10 09:50:00,235.07,235.17,234.82,234.82,22157.14432249461,220.0504,220.144,219.8164,219.8164,22157.1443
2021-05-10 09:55:00,234.92,235.26,234.79,235.13,28882.962355113345,219.91,220.2282,219.7883,220.1066,28882.9624
2021-05-10 10:00:00,235.06,236.34,235.06,236.26,13667.042773617806,220.041,221.2392,220.041,221.1644,13667.0428
2021-05-10 10:05:00,236.26,236.44,235.68,235.86,22633.090573392143,221.1644,221.3329,220.6214,220.7899,22633.0906
2021-05-10 10:10:00,235.88,236.66,235.74,236.62,10754.949225561597,220.8086,221.5388,220.6776,221.5014,10754.9492
2021-05-10 10:15:00,236.58,236.87,236.06,236.62,12140.732382808492,221.4639,221.7354,220.9771,221.5014,12140.7324
2021-05-10 10:20:00,236.65,236.68,236.34,236.66,5235.408759872807,221.5294,221.5575,221.2392,221.5388,5235.4088
2021-05-10 10:25:00,236.53,236.82,236.49,236.76,7927.992614627141,221.4171,221.6886,221.3797,221.6324,7927.9926
2021-05-10 10:30:00,236.78,237.19,236.7,237.16,14467.124833316237,221.6511,222.0349,221.5762,222.0069,14467.1248
2021-05-10 10:35:00,237.16,237.56,236.97,237.48,26841.72735665196,222.0069,222.3813,221.829,222.3064,26841.7274
2021-05-10 10:40:00,237.46,238.23,237.46,238.16,7027.387424351216,222.2877,223.0085,222.2877,222.943,7027.3874
2021-05-10 10:45:00,238.26,238.88,237.92,238.88,29324.033234177863,223.0366,223.617,222.7183,223.617,29324.0332
2021-05-10 10:50:00,238.83,239.15,238.42,238.42,40015.386193455735,223.5701,223.8697,223.1863,223.1863,40015.3862
2021-05-10 10:55:00,238.4,238.78,238.34,238.49,17937.224330700585,223.1676,223.5233,223.1115,223.2519,17937.2243
2021-05-10 11:00:00,238.56,238.64,237.88,238.12,17139.193763462918,223.3174,223.3923,222.6808,222.9055,17139.1938
2021-05-10 11:05:00,238.16,238.24,237.88,238.08,17997.74335829316,222.943,223.0178,222.6808,222.8681,17997.7434
2021-05-10 11:10:00,238.07,239.05,238.07,238.83,15365.678531131398,222.8587,223.7761,222.8587,223.5701,15365.6785
2021-05-10 11:15:00,238.83,239.05,238.73,238.73,14833.316237562827,223.5701,223.7761,223.4765,223.4765,14833.3162
2021-05-10 11:20:00,238.75,238.83,238.6,238.66,7505.385167709508,223.4953,223.5701,223.3548,223.411,7505.3852
2021-05-10 11:25:00,238.68,239.61,238.68,239.61,9566.109344548158,223.4297,224.3003,223.4297,224.3003,9566.1093
2021-05-10 11:30:00,239.6,240.05,239.4,239.85,15619.0378500359,224.2909,224.7122,224.1037,224.525,15619.0379
2021-05-10 11:35:00,239.82,239.82,239.38,239.38,7295.107190481075,224.4969,224.4969,224.085,224.085,7295.1072
2021-05-10 11:40:00,239.45,239.74,239.45,239.64,6267.309467637706,224.1505,224.422,224.1505,224.3284,6267.3095
2021-05-10 11:45:00,239.59,239.85,239.45,239.53,11512.97568981434,224.2816,224.525,224.1505,224.2254,11512.9757
2021-05-10 11:50:00,239.47,239.59,239.36,239.53,6572.981844291722,224.1693,224.2816,224.0663,224.2254,6572.9818
2021-05-10 11:55:00,239.54,239.57,239.3,239.36,5500.051287311519,224.2348,224.2629,224.0101,224.0663,5500.0513
2021-05-10 12:00:00,239.45,239.58,239.24,239.5,6471.432967483845,224.1505,224.2722,223.954,224.1973,6471.433
2021-05-10 12:05:00,239.51,239.69,239.5,239.65,7082.777720791876,224.2067,224.3752,224.1973,224.3378,7082.7777
2021-05-10 12:10:00,239.69,240.53,239.64,240.5,15155.400553902964,224.3752,225.1615,224.3284,225.1334,15155.4006
2021-05-10 12:15:00,240.51,240.78,240.5,240.55,10064.622012514104,225.1428,225.3956,225.1334,225.1802,10064.622
2021-05-10 12:20:00,240.61,241.07,240.59,241.05,14149.14350189763,225.2364,225.667,225.2177,225.6483,14149.1435
2021-05-10 12:25:00,241.09,241.31,240.85,241.01,10900.605190275925,225.6857,225.8917,225.4611,225.6109,10900.6052
2021-05-10 12:30:00,240.89,241.39,240.89,241.22,9340.445173863984,225.4985,225.9666,225.4985,225.8074,9340.4452
2021-05-10 12:35:00,241.23,241.92,241.22,241.67,18879.8851164222,225.8168,226.4627,225.8074,226.2287,18879.8851
2021-05-10 12:40:00,241.62,241.72,241.2,241.45,8475.74110165145,226.1819,226.2755,225.7887,226.0227,8475.7411
2021-05-10 12:45:00,241.56,241.72,241.28,241.6,13427.018155708278,226.1257,226.2755,225.8636,226.1632,13427.0182
2021-05-10 12:50:00,241.6,241.89,241.48,241.78,9745.614934865114,226.1632,226.4346,226.0508,226.3317,9745.6149
2021-05-10 12:55:00,241.77,241.83,241.31,241.31,8246.999692276131,226.3223,226.3785,225.8917,225.8917,8246.9997
2021-05-10 13:00:00,241.33,241.54,241.31,241.51,7605.908298287003,225.9104,226.107,225.8917,226.0789,7605.9083
2021-05-10 13:05:00,241.63,242.03,241.56,241.98,12207.40588778336,226.1912,226.5657,226.1257,226.5189,12207.4059
2021-05-10 13:10:00,242.13,242.21,241.82,242.1,8440.865729818443,226.6593,226.7342,226.3691,226.6312,8440.8657
2021-05-10 13:15:00,242.06,242.42,241.85,242.42,8587.547440763155,226.5938,226.9308,226.3972,226.9308,8587.5474
2021-05-10 13:20:00,242.48,242.6,241.98,241.98,8018.25828290081,226.9869,227.0993,226.5189,226.5189,8018.2583
2021-05-10 13:25:00,241.89,242.21,241.89,242.15,7004.821007282798,226.4346,226.7342,226.4346,226.678,7004.821
2021-05-10 13:30:00,242.16,242.58,242.15,242.33,12464.868191609396,226.6874,227.0805,226.678,226.8465,12464.8682
2021-05-10 13:35:00,242.28,242.35,242.05,242.26,11207.303313160324,226.7997,226.8652,226.5844,226.781,11207.3033
2021-05-10 13:40:00,242.32,242.4,241.98,242.17,9432.76233459842,226.8372,226.912,226.5189,226.6967,9432.7623
2021-05-10 13:45:00,242.11,242.21,242.0,242.06,5714.432249461483,226.6406,226.7342,226.5376,226.5938,5714.4322
2021-05-10 13:50:00,242.06,242.26,242.05,242.19,11489.38352651554,226.5938,226.781,226.5844,226.7155,11489.3835
2021-05-10 13:55:00,242.16,242.46,242.09,242.46,11885.321571443224,226.6874,226.9682,226.6219,226.9682,11885.3216
2021-05-10 14:00:00,242.4,242.46,242.12,242.18,8823.469073751154,226.912,226.9682,226.6499,226.7061,8823.4691
2021-05-10 14:05:00,242.17,242.2,241.86,242.02,6833.521386808903,226.6967,226.7248,226.4065,226.5563,6833.5214
2021-05-10 14:10:00,241.98,241.98,241.68,241.71,9208.12391014463,226.5189,226.5189,226.238,226.2661,9208.1239
2021-05-10 14:15:00,241.68,241.68,241.34,241.46,10709.816391424762,226.238,226.238,225.9198,226.0321,10709.8164
2021-05-10 14:20:00,241.5,241.78,241.4,241.72,8476.766847881834,226.0695,226.3317,225.9759,226.2755,8476.7668
2021-05-10 14:25:00,241.66,241.75,241.48,241.67,10211.303723458816,226.2193,226.3036,226.0508,226.2287,10211.3037
2021-05-10 14:30:00,241.65,241.9,241.57,241.9,10332.341778643962,226.21,226.444,226.1351,226.444,10332.3418
2021-05-10 14:35:00,241.84,242.07,241.79,241.86,8348.548569084009,226.3878,226.6031,226.341,226.4065,8348.5486
2021-05-10 14:40:00,241.93,242.05,241.86,241.86,6982.254590214381,226.4721,226.5844,226.4065,226.4065,6982.2546
2021-05-10 14:45:00,241.9,242.19,241.86,242.1,9510.719048107498,226.444,226.7155,226.4065,226.6312,9510.719
2021-05-10 14:50:00,242.06,242.2,241.87,241.88,9666.632475125654,226.5938,226.7248,226.4159,226.4253,9666.6325
2021-05-10 14:55:00,241.99,241.99,241.73,241.87,11022.668991691457,226.5282,226.5282,226.2849,226.4159,11022.669
2021-05-10 15:00:00,241.87,241.92,241.19,241.19,6919.684070161042,226.4159,226.4627,225.7794,225.7794,6919.6841
2021-05-10 15:05:00,241.28,241.29,240.9,241.01,10370.29438916812,225.8636,225.873,225.5079,225.6109,10370.2944
2021-05-10 15:10:00,241.0,241.03,240.88,240.9,7354.600471843266,225.6015,225.6296,225.4892,225.5079,7354.6005
2021-05-10 15:15:00,240.92,241.07,240.4,240.48,14690.737511539644,225.5266,225.667,225.0398,225.1147,14690.7375
2021-05-10 15:20:00,240.44,240.49,240.04,240.04,21710.944712278186,225.0773,225.1241,224.7028,224.7028,21710.9447
2021-05-10 15:25:00,240.1,240.22,239.95,240.16,12711.04728690122,224.759,224.8713,224.6186,224.8152,12711.0473
2021-05-10 15:30:00,240.14,240.24,240.05,240.19,16459.124012719254,224.7964,224.8901,224.7122,224.8433,16459.124
2021-05-10 15:35:00,240.22,240.45,240.19,240.26,19555.851882244333,224.8713,225.0866,224.8433,224.9088,19555.8519
2021-05-10 15:40:00,240.26,240.54,240.21,240.54,19347.625397476662,224.9088,225.1709,224.862,225.1709,19347.6254
2021-05-10 15:45:00,240.53,240.75,240.22,240.4,24550.21027797723,225.1615,225.3675,224.8713,225.0398,24550.2103
2021-05-10 15:50:00,240.33,240.41,240.08,240.18,47516.66837624372,224.9743,225.0492,224.7403,224.8339,47516.6684
2021-05-10 15:55:00,240.2,240.54,240.06,240.43,92236.12678223407,224.8526,225.1709,224.7216,225.0679,92236.1268
2021-05-11 09:30:00,241.11,242.28,240.8,241.83,71120.1148835778,225.7045,226.7997,225.4143,226.3785,71120.1149
2021-05-11 09:35:00,241.77,242.39,241.57,241.83,37263.30905733921,226.3223,226.9027,226.1351,226.3785,37263.3091
2021-05-11 09:40:00,241.79,242.03,239.71,240.37,15169.76100112832,226.341,226.5657,224.3939,225.0117,15169.761
2021-05-11 09:45:00,240.58,240.91,240.15,240.38,22193.04544055801,225.2083,225.5172,224.8058,225.0211,22193.0454
2021-05-11 09:50:00,240.25,240.29,238.97,239.01,18172.1202174582,224.8994,224.9369,223.7012,223.7386,18172.1202
2021-05-11 09:55:00,238.87,239.44,238.58,239.38,13954.251718124937,223.6076,224.1412,223.3361,224.085,13954.2517
2021-05-11 10:00:00,239.4,239.99,239.4,239.7,10612.370499538414,224.1037,224.656,224.1037,224.3846,10612.3705
2021-05-11 10:05:00,239.74,240.04,239.61,239.9,11607.34434300954,224.422,224.7028,224.3003,224.5718,11607.3443
2021-05-11 10:10:00,239.88,239.97,239.21,239.83,14473.279310698532,224.5531,224.6373,223.9259,224.5063,14473.2793
2021-05-11 10:15:00,239.81,240.48,239.64,240.47,7472.561288337265,224.4875,225.1147,224.3284,225.1054,7472.5613
2021-05-11 10:20:00,240.44,240.86,240.14,240.25,10584.675351318085,225.0773,225.4704,224.7964,224.8994,10584.6754
2021-05-11 10:25:00,240.15,240.22,239.76,240.08,8873.7306390399,224.8058,224.8713,224.4407,224.7403,8873.7306
2021-05-11 10:30:00,240.08,240.12,238.8,238.86,8599.856395527746,224.7403,224.7777,223.5421,223.5982,8599.8564
2021-05-11 10:35:00,238.96,239.04,238.72,238.79,7503.333675248743,223.6918,223.7667,223.4672,223.5327,7503.3337
2021-05-11 10:40:00,238.74,238.95,238.19,238.34,8218.278797825418,223.4859,223.6825,222.971,223.1115,8218.2788
2021-05-11 10:45:00,238.31,238.55,238.21,238.45,6122.679249153759,223.0834,223.308,222.9898,223.2144,6122.6792
2021-05-11 10:50:00,238.38,238.39,237.95,238.16,8483.947071494513,223.1489,223.1583,222.7464,222.943,8483.9471
2021-05-11 10:55:00,238.13,238.24,237.9,238.02,10828.802954149143,222.9149,223.0178,222.6996,222.8119,10828.803
2021-05-11 11:00:00,237.98,238.2,237.88,238.13,10140.527233562416,222.7745,222.9804,222.6808,222.9149,10140.5272
2021-05-11 11:05:00,238.13,238.48,237.86,238.39,13662.939788696276,222.9149,223.2425,222.6621,223.1583,13662.9398
2021-05-11 11:10:00,238.31,238.32,237.61,237.62,7690.019489178377,223.0834,223.0927,222.4281,222.4375,7690.0195
2021-05-11 11:15:00,237.64,237.97,237.11,237.97,9595.855985229256,222.4562,222.7651,221.96,222.7651,9595.856
2021-05-11 11:20:00,238.02,238.13,237.88,237.89,6065.237460252333,222.8119,222.9149,222.6808,222.6902,6065.2375
2021-05-11 11:25:00,237.88,238.51,237.88,238.51,10806.236537080726,222.6808,223.2706,222.6808,223.2706,10806.2365
2021-05-11 11:30:00,238.45,238.6,238.19,238.29,6958.662426915581,223.2144,223.3548,222.971,223.0646,6958.6624
2021-05-11 11:35:00,238.35,238.35,238.1,238.19,6563.750128218278,223.1208,223.1208,222.8868,222.971,6563.7501
2021-05-11 11:40:00,238.15,238.24,237.64,237.65,4890.758026464253,222.9336,223.0178,222.4562,222.4655,4890.758
2021-05-11 11:45:00,237.55,237.8,237.33,237.77,6179.095291824802,222.3719,222.606,222.166,222.5779,6179.0953
2021-05-11 11:50:00,237.72,237.91,237.62,237.79,3800.389783567545,222.5311,222.7089,222.4375,222.5966,3800.3898
2021-05-11 11:55:00,237.73,238.07,237.61,237.93,6894.0404144014765,222.5404,222.8587,222.4281,222.7277,6894.0404
2021-05-11 12:00:00,238.0,238.0,237.6,237.75,7630.526207816186,222.7932,222.7932,222.4187,222.5592,7630.5262
2021-05-11 12:05:00,237.67,237.69,237.27,237.38,5848.805005641604,222.4843,222.503,222.1098,222.2128,5848.805
2021-05-11 12:10:00,237.32,237.43,237.04,237.05,3750.1282182787977,222.1566,222.2596,221.8945,221.9039,3750.1282
2021-05-11 12:15:00,237.14,237.24,237.04,237.12,6200.635962662837,221.9881,222.0817,221.8945,221.9694,6200.636
2021-05-11 12:20:00,237.18,237.29,237.04,237.17,11276.02831059596,222.0256,222.1285,221.8945,222.0162,11276.0283
2021-05-11 12:25:00,237.12,237.13,236.97,237.05,6089.855369781516,221.9694,221.9788,221.829,221.9039,6089.8554
2021-05-11 12:30:00,237.0,237.0,236.7,236.71,5362.60129244025,221.8571,221.8571,221.5762,221.5856,5362.6013
2021-05-11 12:35:00,236.59,236.85,236.59,236.74,4987.178172120217,221.4733,221.7167,221.4733,221.6137,4987.1782
2021-05-11 12:40:00,236.76,236.76,236.33,236.38,8966.047799774335,221.6324,221.6324,221.2299,221.2767,8966.0478
2021-05-11 12:45:00,236.34,236.35,236.08,236.08,6505.28259308647,221.2392,221.2486,220.9959,220.9959,6505.2826
2021-05-11 12:50:00,236.14,236.21,236.01,236.13,4888.706534003487,221.052,221.1175,220.9303,221.0427,4888.7065
2021-05-11 12:55:00,236.18,236.21,235.92,235.99,8610.113857831571,221.0895,221.1175,220.8461,220.9116,8610.1139
2021-05-11 13:00:00,235.98,236.31,235.89,236.31,8981.433993230074,220.9022,221.2112,220.818,221.2112,8981.434
2021-05-11 13:05:00,236.35,236.5,236.19,236.4,8038.773207508462,221.2486,221.389,221.0988,221.2954,8038.7732
2021-05-11 13:10:00,236.38,236.41,236.23,236.32,7339.214278387527,221.2767,221.3048,221.1363,221.2205,7339.2143
2021-05-11 13:15:00,236.26,236.26,235.98,236.21,5398.502410503641,221.1644,221.1644,220.9022,221.1175,5398.5024
2021-05-11 13:20:00,236.22,236.31,235.8,235.9,8700.379526105242,221.1269,221.2112,220.7337,220.8274,8700.3795
2021-05-11 13:25:00,235.96,236.16,235.79,236.16,11111.908913734742,220.8835,221.0707,220.7244,221.0707,11111.9089
2021-05-11 13:30:00,236.15,236.25,235.9,236.13,7576.161657605908,221.0614,221.155,220.8274,221.0427,7576.1617
2021-05-11 13:35:00,236.09,236.31,236.07,236.31,7024.310185660067,221.0052,221.2112,220.9865,221.2112,7024.3102
2021-05-11 13:40:00,236.28,236.38,235.95,236.0,10673.91527336137,221.1831,221.2767,220.8742,220.921,10673.9153
2021-05-11 13:45:00,235.96,236.23,235.96,236.03,6638.629603036208,220.8835,221.1363,220.8835,220.9491,6638.6296
2021-05-11 13:50:00,235.98,236.09,235.74,235.77,7270.489280951892,220.9022,221.0052,220.6776,220.7057,7270.4893
2021-05-11 13:55:00,235.75,235.8,235.63,235.79,7645.912401271925,220.6869,220.7337,220.5746,220.7244,7645.9124
2021-05-11 14:00:00,235.78,235.79,235.6,235.65,11488.357780285158,220.715,220.7244,220.5465,220.5933,11488.3578
2021-05-11 14:05:00,235.66,235.68,235.18,235.19,8847.061237049953,220.6027,220.6214,220.1534,220.1627,8847.0612
2021-05-11 14:10:00,235.16,235.3,234.99,235.08,7487.947481793004,220.1346,220.2657,219.9755,220.0598,7487.9475
2021-05-11 14:15:00,235.02,235.15,234.95,234.99,7491.024720484152,220.0036,220.1253,219.9381,219.9755,7491.0247
2021-05-11 14:20:00,234.96,235.35,234.81,235.29,12426.91558108524,219.9474,220.3125,219.807,220.2563,12426.9156
2021-05-11 14:25:00,235.3,235.46,235.27,235.41,10749.820494409683,220.2657,220.4155,220.2376,220.3687,10749.8205
2021-05-11 14:30:00,235.28,235.43,234.91,235.32,14440.455431326289,220.247,220.3874,219.9006,220.2844,14440.4554
2021-05-11 14:35:00,235.35,235.44,235.11,235.35,7725.920607241768,220.3125,220.3967,220.0878,220.3125,7725.9206
2021-05-11 14:40:00,235.28,235.49,235.15,235.49,5466.201661708893,220.247,220.4436,220.1253,220.4436,5466.2017
2021-05-11 14:45:00,235.49,235.62,235.29,235.56,12178.684993332648,220.4436,220.5652,220.2563,220.5091,12178.685
2021-05-11 14:50:00,235.56,235.72,235.43,235.68,7594.625089752795,220.5091,220.6589,220.3874,220.6214,7594.6251
2021-05-11 14:55:00,235.77,235.91,235.6,235.91,9317.878756795568,220.7057,220.8367,220.5465,220.8367,9317.8788
2021-05-11 15:00:00,235.84,236.03,235.73,235.94,8121.858652169453,220.7712,220.9491,220.6682,220.8648,8121.8587
2021-05-11 15:05:00,235.92,236.09,235.75,236.06,10801.107805928812,220.8461,221.0052,220.6869,220.9771,10801.1078
2021-05-11 15:10:00,236.0,236.0,235.64,235.7,6920.709816391424,220.921,220.921,220.584,220.6401,6920.7098
2021-05-11 15:15:00,235.67,235.86,235.64,235.76,13987.075597497178,220.6121,220.7899,220.584,220.6963,13987.0756
2021-05-11 15:20:00,235.78,236.09,235.78,236.01,10247.204841522209,220.715,221.0052,220.715,220.9303,10247.2048
2021-05-11 15:25:00,236.06,236.39,236.03,236.1,9452.25151297569,220.9771,221.286,220.9491,221.0146,9452.2515
2021-05-11 15:30:00,235.97,235.98,235.05,235.15,16327.82849523028,220.8929,220.9022,220.0317,220.1253,16327.8285
2021-05-11 15:35:00,235.11,235.16,234.71,234.98,15141.040106677608,220.0878,220.1346,219.7134,219.9661,15141.0401
2021-05-11 15:40:00,234.98,235.21,234.68,235.03,27317.67360754949,219.9661,220.1814,219.6853,220.0129,27317.6736
2021-05-11 15:45:00,235.04,235.42,234.98,235.32,21056.51861729408,220.0223,220.378,219.9661,220.2844,21056.5186
2021-05-11 15:50:00,235.35,235.48,234.92,234.94,31278.079803056724,220.3125,220.4342,219.91,219.9287,31278.0798
2021-05-11 15:55:00,234.91,235.14,234.54,235.14,91021.64324546106,219.9006,220.1159,219.5543,220.1159,91021.6432
2021-05-12 09:30:00,234.01,235.11,234.01,234.71,34221.97148425479,219.0581,220.0878,219.0581,219.7134,34221.9715
2021-05-12 09:35:00,234.71,235.56,234.21,235.31,20699.558929120936,219.7134,220.5091,219.2453,220.2751,20699.5589
2021-05-12 09:40:00,235.49,236.67,235.48,236.67,7827.469484049646,220.4436,221.5482,220.4342,221.5482,7827.4695
2021-05-12 09:45:00,236.62,236.62,235.57,235.58,7563.852702841316,221.5014,221.5014,220.5184,220.5278,7563.8527
2021-05-12 09:50:00,235.59,235.7,235.05,235.7,5135.911375525695,220.5372,220.6401,220.0317,220.6401,5135.9114
2021-05-12 09:55:00,235.68,235.68,235.11,235.36,9809.211201148835,220.6214,220.6214,220.0878,220.3219,9809.2112
2021-05-12 10:00:00,235.5,235.73,235.3,235.64,10822.648476766848,220.4529,220.6682,220.2657,220.584,10822.6485
2021-05-12 10:05:00,235.58,236.35,235.58,236.22,9209.149656375012,220.5278,221.2486,220.5278,221.1269,9209.1497
2021-05-12 10:10:00,236.22,236.27,235.56,236.01,11069.853318289055,221.1269,221.1737,220.5091,220.9303,11069.8533
2021-05-12 10:15:00,236.12,236.79,236.1,236.71,4617.90952918248,221.0333,221.6605,221.0146,221.5856,4617.9095
2021-05-12 10:20:00,236.66,237.33,236.66,237.28,10506.718637809006,221.5388,222.166,221.5388,222.1192,10506.7186
2021-05-12 10:25:00,237.17,237.45,236.77,236.96,10262.591034977946,222.0162,222.2783,221.6418,221.8196,10262.591
2021-05-12 10:30:00,236.84,236.92,236.32,236.35,7813.109036824289,221.7073,221.7822,221.2205,221.2486,7813.109
2021-05-12 10:35:00,236.5,236.96,236.37,236.71,12319.212226895066,221.389,221.8196,221.2673,221.5856,12319.2122
2021-05-12 10:40:00,236.73,236.83,236.53,236.81,10022.566417068418,221.6043,221.6979,221.4171,221.6792,10022.5664
2021-05-12 10:45:00,236.96,237.0,236.16,236.17,12016.617088932198,221.8196,221.8571,221.0707,221.0801,12016.6171
2021-05-12 10:50:00,236.28,237.02,236.28,236.96,8967.073546004718,221.1831,221.8758,221.1831,221.8196,8967.0735
2021-05-12 10:55:00,236.94,237.27,236.81,237.11,11264.74510206175,221.8009,222.1098,221.6792,221.96,11264.7451
2021-05-12 11:00:00,237.06,237.06,236.47,236.88,13590.111806339111,221.9132,221.9132,221.3609,221.7447,13590.1118
2021-05-12 11:05:00,236.95,237.17,236.93,237.08,9695.353369576367,221.8103,222.0162,221.7915,221.932,9695.3534
2021-05-12 11:10:00,237.03,237.05,236.5,236.61,10787.773104933838,221.8852,221.9039,221.389,221.492,10787.7731
2021-05-12 11:15:00,236.49,236.53,236.2,236.53,6780.182582829008,221.3797,221.4171,221.1082,221.4171,6780.1826
2021-05-12 11:20:00,236.51,236.59,236.31,236.35,8664.47840804185,221.3984,221.4733,221.2112,221.2486,8664.4784
2021-05-12 11:25:00,236.4,237.0,236.4,236.89,7573.08441891476,221.2954,221.8571,221.2954,221.7541,7573.0844
2021-05-12 11:30:00,236.9,237.08,236.75,236.75,4734.844599446097,221.7635,221.932,221.623,221.623,4734.8446
2021-05-12 11:35:00,236.76,237.15,236.51,237.15,10245.153349061442,221.6324,221.9975,221.3984,221.9975,10245.1533
2021-05-12 11:40:00,237.08,237.37,236.97,237.28,8035.695968817315,221.932,222.2034,221.829,222.1192,8035.696
2021-05-12 11:45:00,237.43,237.43,237.02,237.02,4272.233049543543,222.2596,222.2596,221.8758,221.8758,4272.233
2021-05-12 11:50:00,237.01,237.14,236.84,236.93,30802.1335521592,221.8664,221.9881,221.7073,221.7915,30802.1336
2021-05-12 11:55:00,236.82,236.82,236.22,236.52,4249.666632475126,221.6886,221.6886,221.1269,221.4077,4249.6666
2021-05-12 12:00:00,236.52,236.66,236.42,236.56,9287.10636988409,221.4077,221.5388,221.3141,221.4452,9287.1064
2021-05-12 12:05:00,236.59,236.66,236.31,236.32,3293.67114575854,221.4733,221.5388,221.2112,221.2205,3293.6711
2021-05-12 12:10:00,236.18,236.47,236.12,236.47,11823.776797620269,221.0895,221.3609,221.0333,221.3609,11823.7768
2021-05-12 12:15:00,236.45,236.48,236.15,236.21,10023.5921632988,221.3422,221.3703,221.0614,221.1175,10023.5922
2021-05-12 12:20:00,236.27,236.41,236.23,236.38,3877.320750846241,221.1737,221.3048,221.1363,221.2767,3877.3208
2021-05-12 12:25:00,236.41,236.57,236.33,236.5,8792.696686839676,221.3048,221.4545,221.2299,221.389,8792.6967
2021-05-12 12:30:00,236.51,236.51,236.23,236.23,4694.840496461176,221.3984,221.3984,221.1363,221.1363,4694.8405
2021-05-12 12:35:00,236.26,236.41,236.24,236.32,4370.704687660273,221.1644,221.3048,221.1456,221.2205,4370.7047
2021-05-12 12:40:00,236.39,236.61,236.35,236.55,5774.951277054057,221.286,221.492,221.2486,221.4358,5774.9513
2021-05-12 12:45:00,236.55,236.65,236.37,236.37,23251.61555031285,221.4358,221.5294,221.2673,221.2673,23251.6156
2021-05-12 12:50:00,236.38,236.49,236.37,236.43,3859.883064929736,221.2767,221.3797,221.2673,221.3235,3859.8831
2021-05-12 12:55:00,236.43,236.44,236.24,236.26,5239.511744794338,221.3235,221.3329,221.1456,221.1644,5239.5117
2021-05-12 13:00:00,236.23,236.26,236.06,236.15,4708.175197456149,221.1363,221.1644,220.9771,221.0614,4708.1752
2021-05-12 13:05:00,236.11,236.24,235.86,235.86,3126.4745102061747,221.0239,221.1456,220.7899,220.7899,3126.4745
2021-05-12 13:10:00,235.92,236.12,235.85,235.93,3807.570007180224,220.8461,221.0333,220.7806,220.8554,3807.57
2021-05-12 13:15:00,235.92,235.95,235.83,235.95,4514.309159913837,220.8461,220.8742,220.7618,220.8742,4514.3092
2021-05-12 13:20:00,236.05,236.05,235.79,235.79,4442.506923787055,220.9678,220.9678,220.7244,220.7244,4442.5069
2021-05-12 13:25:00,235.75,235.8,235.54,235.68,10126.16678633706,220.6869,220.7337,220.4904,220.6214,10126.1668
2021-05-12 13:30:00,235.69,235.72,235.54,235.65,4049.646117550518,220.6308,220.6589,220.4904,220.5933,4049.6461
2021-05-12 13:35:00,235.61,235.74,235.51,235.74,6786.337060211304,220.5559,220.6776,220.4623,220.6776,6786.3371
2021-05-12 13:40:00,235.67,235.74,235.62,235.7,4800.492358190583,220.6121,220.6776,220.5652,220.6401,4800.4924
2021-05-12 13:45:00,235.7,235.7,235.49,235.49,7531.028823469073,220.6401,220.6401,220.4436,220.4436,7531.0288
2021-05-12 13:50:00,235.49,235.59,235.48,235.56,4355.318494204534,220.4436,220.5372,220.4342,220.5091,4355.3185
2021-05-12 13:55:00,235.58,235.8,235.55,235.79,9077.85413888604,220.5278,220.7337,220.4997,220.7244,9077.8541
2021-05-12 14:00:00,235.84,236.02,235.8,235.88,7812.083290593907,220.7712,220.9397,220.7337,220.8086,7812.0833
2021-05-12 14:05:00,235.85,236.15,235.84,235.84,18692.17355626218,220.7806,221.0614,220.7712,220.7712,18692.1736
2021-05-12 14:10:00,235.91,236.1,235.9,235.98,6769.925120525182,220.8367,221.0146,220.8274,220.9022,6769.9251
2021-05-12 14:15:00,235.9,235.95,235.51,235.7,22821.82787978254,220.8274,220.8742,220.4623,220.6401,22821.8279
2021-05-12 14:20:00,235.78,235.92,235.65,235.8,11248.333162375628,220.715,220.8461,220.5933,220.7337,11248.3332
2021-05-12 14:25:00,235.8,235.85,235.69,235.75,6352.446404759462,220.7337,220.7806,220.6308,220.6869,6352.4464
2021-05-12 14:30:00,235.75,236.19,235.51,236.14,9644.066058057237,220.6869,221.0988,220.4623,221.052,9644.0661
2021-05-12 14:35:00,236.14,236.26,236.0,236.04,15877.525900092316,221.052,221.1644,220.921,220.9584,15877.5259
2021-05-12 14:40:00,236.02,236.33,235.83,235.97,10522.104831264744,220.9397,221.2299,220.7618,220.8929,10522.1048
2021-05-12 14:45:00,235.98,235.99,235.72,235.95,10544.67124833316,220.9022,220.9116,220.6589,220.8742,10544.6712
2021-05-12 14:50:00,235.91,235.98,235.76,235.82,17549.492255615958,220.8367,220.9022,220.6963,220.7525,17549.4923
2021-05-12 14:55:00,235.83,236.2,235.8,236.2,24515.33490614422,220.7618,221.1082,220.7337,221.1082,24515.3349
2021-05-12 15:00:00,236.18,236.3,236.04,236.1,7667.45307210996,221.0895,221.2018,220.9584,221.0146,7667.4531
2021-05-12 15:05:00,236.09,236.14,236.0,236.03,5568.776284747153,221.0052,221.052,220.921,220.9491,5568.7763
2021-05-12 15:10:00,236.05,236.09,235.71,235.88,10700.584675351318,220.9678,221.0052,220.6495,220.8086,10700.5847
2021-05-12 15:15:00,235.89,235.96,235.72,235.86,7050.979587650015,220.818,220.8835,220.6589,220.7899,7050.9796
2021-05-12 15:20:00,235.83,235.92,235.48,235.48,8704.482511026772,220.7618,220.8461,220.4342,220.4342,8704.4825
2021-05-12 15:25:00,235.5,235.52,235.19,235.42,6770.950866755565,220.4529,220.4716,220.1627,220.378,6770.9509
2021-05-12 15:30:00,235.4,235.51,235.26,235.46,52574.62303826033,220.3593,220.4623,220.2282,220.4155,52574.623
2021-05-12 15:35:00,235.49,235.88,235.47,235.75,35010.770335419016,220.4436,220.8086,220.4248,220.6869,35010.7703
2021-05-12 15:40:00,235.76,235.87,235.54,235.77,15357.472561288336,220.6963,220.7993,220.4904,220.7057,15357.4726
2021-05-12 15:45:00,235.72,235.83,235.54,235.76,19545.594419940506,220.6589,220.7618,220.4904,220.6963,19545.5944
2021-05-12 15:50:00,235.54,235.84,235.54,235.74,65011.796081649394,220.4904,220.7712,220.4904,220.6776,65011.7961
2021-05-12 15:55:00,235.74,235.92,235.49,235.58,88188.53215714432,220.6776,220.8461,220.4436,220.5278,88188.5322
2021-05-13 09:30:00,236.27,237.67,235.58,237.3,34296.850959072726,221.1737,222.4843,220.5278,222.1379,34296.851
2021-05-13 09:35:00,237.26,238.35,236.77,236.8,30955.995486716583,222.1005,223.1208,221.6418,221.6699,30955.9955
2021-05-13 09:40:00,237.01,237.75,237.01,237.32,13169.555851882244,221.8664,222.5592,221.8664,222.1566,13169.5559
2021-05-13 09:45:00,237.33,237.54,236.34,236.43,18713.714227100216,222.166,222.3626,221.2392,221.3235,18713.7142
2021-05-13 09:50:00,236.42,236.74,236.36,236.65,14070.16104215817,221.3141,221.6137,221.258,221.5294,14070.161
2021-05-13 09:55:00,236.61,236.74,236.43,236.6,17757.71874038363,221.492,221.6137,221.3235,221.4826,17757.7187
2021-05-13 10:00:00,236.65,236.74,236.25,236.6,15045.645707252026,221.5294,221.6137,221.155,221.4826,15045.6457
2021-05-13 10:05:00,236.57,236.73,236.56,236.66,13998.358806031389,221.4545,221.6043,221.4452,221.5388,13998.3588
2021-05-13 10:10:00,236.69,237.12,236.67,237.07,18071.597086880705,221.5669,221.9694,221.5482,221.9226,18071.5971
2021-05-13 10:15:00,237.08,237.97,237.08,237.97,6687.865422094574,221.932,222.7651,221.932,222.7651,6687.8654
2021-05-13 10:20:00,237.91,238.43,237.9,238.22,13669.094266078571,222.7089,223.1957,222.6996,222.9991,13669.0943
2021-05-13 10:25:00,238.32,238.39,237.8,238.06,30591.85557493076,223.0927,223.1583,222.606,222.8493,30591.8556
2021-05-13 10:30:00,238.02,238.56,238.01,238.34,12060.72417683865,222.8119,223.3174,222.8025,223.1115,12060.7242
2021-05-13 10:35:00,238.21,238.28,238.02,238.16,18647.040722125344,222.9898,223.0553,222.8119,222.943,18647.0407
2021-05-13 10:40:00,238.18,238.24,237.96,238.0,8673.710124115294,222.9617,223.0178,222.7557,222.7932,8673.7101
2021-05-13 10:45:00,238.09,238.46,238.09,238.39,7069.443019796902,222.8774,223.2238,222.8774,223.1583,7069.443
2021-05-13 10:50:00,238.46,238.63,238.26,238.26,7103.292645399528,223.2238,223.3829,223.0366,223.0366,7103.2926
2021-05-13 10:55:00,238.25,238.69,238.24,238.53,7309.467637706432,223.0272,223.4391,223.0178,223.2893,7309.4676
2021-05-13 11:00:00,238.53,239.0,238.52,239.0,6558.621397066366,223.2893,223.7293,223.28,223.7293,6558.6214
2021-05-13 11:05:00,239.1,239.59,239.06,239.56,13157.246897117651,223.8229,224.2816,223.7855,224.2535,13157.2469
2021-05-13 11:10:00,239.7,239.71,238.91,238.97,12640.27079700482,224.3846,224.3939,223.645,223.7012,12640.2708
2021-05-13 11:15:00,238.98,239.04,238.87,238.88,6567.853113139809,223.7106,223.7667,223.6076,223.617,6567.8531
2021-05-13 11:20:00,238.88,238.89,238.6,238.6,3210.5857010975483,223.617,223.6263,223.3548,223.3548,3210.5857
2021-05-13 11:25:00,238.59,238.9,238.59,238.79,8882.962355113345,223.3455,223.6357,223.3455,223.5327,8882.9624
2021-05-13 11:30:00,238.69,238.83,238.63,238.68,5377.987485895989,223.4391,223.5701,223.3829,223.4297,5377.9875
2021-05-13 11:35:00,238.82,239.03,238.8,239.03,3686.531951995076,223.5608,223.7574,223.5421,223.7574,3686.532
2021-05-13 11:40:00,239.02,239.21,238.94,239.15,6461.175505180018,223.748,223.9259,223.6731,223.8697,6461.1755
2021-05-13 11:45:00,239.07,239.36,238.99,239.28,4723.561390911888,223.7948,224.0663,223.7199,223.9914,4723.5614
2021-05-13 11:50:00,239.26,239.73,239.25,239.73,3439.3271104728688,223.9727,224.4126,223.9633,224.4126,3439.3271
2021-05-13 11:55:00,239.69,239.76,239.5,239.58,8105.446712483331,224.3752,224.4407,224.1973,224.2722,8105.4467
2021-05-13 12:00:00,239.66,239.66,239.2,239.24,4232.228946558621,224.3471,224.3471,223.9165,223.954,4232.2289
2021-05-13 12:05:00,239.16,239.34,239.01,239.28,4319.417376141142,223.8791,224.0476,223.7386,223.9914,4319.4174
2021-05-13 12:10:00,239.34,239.35,238.98,239.1,9485.075392347931,224.0476,224.0569,223.7106,223.8229,9485.0754
2021-05-13 12:15:00,239.12,239.55,239.08,239.52,6248.846035490819,223.8416,224.2441,223.8042,224.2161,6248.846
2021-05-13 12:20:00,239.47,239.49,239.06,239.06,11004.205559544567,224.1693,224.188,223.7855,223.7855,11004.2056
2021-05-13 12:25:00,239.07,239.4,239.01,239.14,4161.452456662221,223.7948,224.1037,223.7386,223.8603,4161.4525
2021-05-13 12:30:00,239.18,239.18,239.02,239.08,2538.721920196944,223.8978,223.8978,223.748,223.8042,2538.7219
2021-05-13 12:35:00,239.17,239.29,239.11,239.29,1974.561493486512,223.8884,224.0008,223.8323,224.0008,1974.5615
2021-05-13 12:40:00,239.3,239.4,239.23,239.32,10802.133552159195,224.0101,224.1037,223.9446,224.0288,10802.1336
2021-05-13 12:45:00,239.41,239.44,239.14,239.18,3434.198379320956,224.1131,224.1412,223.8603,223.8978,3434.1984
2021-05-13 12:50:00,239.28,239.28,239.11,239.26,3007.487947481793,223.9914,223.9914,223.8323,223.9727,3007.4879
2021-05-13 12:55:00,239.27,239.27,238.9,239.0,4781.003179813314,223.982,223.982,223.6357,223.7293,4781.0032
2021-05-13 13:00:00,239.0,239.01,238.4,238.51,7272.5407734126575,223.7293,223.7386,223.1676,223.2706,7272.5408
2021-05-13 13:05:00,238.55,238.56,238.36,238.49,4117.345368755769,223.308,223.3174,223.1302,223.2519,4117.3454
2021-05-13 13:10:00,238.47,238.49,238.13,238.17,5514.411734536875,223.2331,223.2519,222.9149,222.9523,5514.4117
2021-05-13 13:15:00,238.09,238.09,237.53,237.53,6127.807980305672,222.8774,222.8774,222.3532,222.3532,6127.808
2021-05-13 13:20:00,237.58,237.89,237.49,237.87,9605.087701302697,222.4,222.6902,222.3158,222.6715,9605.0877
2021-05-13 13:25:00,237.88,238.24,237.88,238.02,6963.791158067494,222.6808,223.0178,222.6808,222.8119,6963.7912
2021-05-13 13:30:00,237.96,238.04,237.81,237.88,5135.911375525695,222.7557,222.8306,222.6153,222.6808,5135.9114
2021-05-13 13:35:00,237.77,238.17,237.77,238.08,7224.3307005846755,222.5779,222.9523,222.5779,222.8681,7224.3307
2021-05-13 13:40:00,238.04,238.25,237.97,238.25,8158.785516463226,222.8306,223.0272,222.7651,223.0272,8158.7855
2021-05-13 13:45:00,238.23,238.48,237.99,238.16,8653.195199507642,223.0085,223.2425,222.7838,222.943,8653.1952
2021-05-13 13:50:00,238.24,238.24,237.97,238.02,7601.805313365473,223.0178,223.0178,222.7651,222.8119,7601.8053
2021-05-13 13:55:00,238.12,238.16,237.98,238.08,9152.73361370397,222.9055,222.943,222.7745,222.8681,9152.7336
2021-05-13 14:00:00,238.08,238.1,237.67,237.81,17667.453072109958,222.8681,222.8868,222.4843,222.6153,17667.4531
2021-05-13 14:05:00,237.88,237.92,237.51,237.84,13620.88419325059,222.6808,222.7183,222.3345,222.6434,13620.8842
2021-05-13 14:10:00,237.74,238.02,237.65,237.68,16483.741922248435,222.5498,222.8119,222.4655,222.4936,16483.7419
2021-05-13 14:15:00,237.74,238.03,237.68,237.98,9320.955995486716,222.5498,222.8213,222.4936,222.7745,9320.956
2021-05-13 14:20:00,237.97,238.68,237.97,238.64,4252.7438711662735,222.7651,223.4297,222.7651,223.3923,4252.7439
2021-05-13 14:25:00,238.71,238.71,238.45,238.45,5054.877423325469,223.4578,223.4578,223.2144,223.2144,5054.8774
2021-05-13 14:30:00,238.53,238.75,238.49,238.67,4589.188634731767,223.2893,223.4953,223.2519,223.4204,4589.1886
2021-05-13 14:35:00,238.71,238.78,238.3,238.61,8531.131398092111,223.4578,223.5233,223.074,223.3642,8531.1314
2021-05-13 14:40:00,238.64,238.66,238.42,238.44,4724.587137142271,223.3923,223.411,223.1863,223.2051,4724.5871
2021-05-13 14:45:00,238.42,238.42,238.22,238.24,5628.269566109344,223.1863,223.1863,222.9991,223.0178,5628.2696
2021-05-13 14:50:00,238.23,238.27,238.04,238.07,6490.922145861114,223.0085,223.0459,222.8306,222.8587,6490.9221
2021-05-13 14:55:00,238.01,238.81,238.01,238.76,32981.84429172223,222.8025,223.5514,222.8025,223.5046,32981.8443
2021-05-13 15:00:00,238.76,238.92,238.66,238.66,5448.763975792389,223.5046,223.6544,223.411,223.411,5448.764
2021-05-13 15:05:00,238.75,239.09,238.65,239.06,4015.796491947892,223.4953,223.8135,223.4016,223.7855,4015.7965
2021-05-13 15:10:00,239.03,239.06,238.84,238.96,8352.651554005539,223.7574,223.7855,223.5795,223.6918,8352.6516
2021-05-13 15:15:00,238.95,239.15,238.88,239.01,6011.898656272438,223.6825,223.8697,223.617,223.7386,6011.8987
2021-05-13 15:20:00,239.02,239.27,239.01,239.14,8992.717201764282,223.748,223.982,223.7386,223.8603,8992.7172
2021-05-13 15:25:00,239.17,239.54,239.17,239.34,11565.288747563853,223.8884,224.2348,223.8884,224.0476,11565.2887
2021-05-13 15:30:00,239.24,239.26,239.09,239.15,10644.168632680274,223.954,223.9727,223.8135,223.8697,10644.1686
2021-05-13 15:35:00,239.12,239.35,238.98,239.26,14107.087906451943,223.8416,224.0569,223.7106,223.9727,14107.0879
2021-05-13 15:40:00,239.18,239.27,238.98,239.09,16325.777002769511,223.8978,223.982,223.7106,223.8135,16325.777
2021-05-13 15:45:00,239.1,239.24,238.87,238.97,18606.010872910043,223.8229,223.954,223.6076,223.7012,18606.0109
2021-05-13 15:50:00,238.92,238.97,238.37,238.49,35950.35388244948,223.6544,223.7012,223.1395,223.2519,35950.3539
2021-05-13 15:55:00,238.45,238.49,237.82,238.06,119560.98061339624,223.2144,223.2519,222.6247,222.8493,119560.9806
2021-05-14 09:30:00,238.54,240.31,238.03,238.29,26564.77587444866,223.2987,224.9556,222.8213,223.0646,26564.7759
2021-05-14 09:35:00,238.43,238.45,237.3,237.66,6172.940814442507,223.1957,223.2144,222.1379,222.4749,6172.9408
2021-05-14 09:40:00,237.88,238.41,237.62,237.93,18809.1086265258,222.6808,223.177,222.4375,222.7277,18809.1086
2021-05-14 09:45:00,238.25,238.83,238.22,238.55,8467.53513180839,223.0272,223.5701,222.9991,223.308,8467.5351
2021-05-14 09:50:00,238.56,238.56,236.92,237.02,9004.000410298491,223.3174,223.3174,221.7822,221.8758,9004.0004
2021-05-14 09:55:00,237.09,237.62,236.33,237.15,31154.99025541081,221.9413,222.4375,221.2299,221.9975,31154.9903
2021-05-14 10:00:00,237.51,237.8,236.92,237.6,7824.392245358498,222.3345,222.606,221.7822,222.4187,7824.3922
2021-05-14 10:05:00,237.58,237.9,237.53,237.86,6553.492665914452,222.4,222.6996,222.3532,222.6621,6553.4927
2021-05-14 10:10:00,237.97,237.97,237.53,237.8,11423.735767771052,222.7651,222.7651,222.3532,222.606,11423.7358
2021-05-14 10:15:00,237.77,238.29,237.68,238.14,23179.81331418607,222.5779,223.0646,222.4936,222.9242,23179.8133
2021-05-14 10:20:00,238.19,238.54,238.13,238.36,8216.227305364653,222.971,223.2987,222.9149,223.1302,8216.2273
2021-05-14 10:25:00,238.3,238.43,237.77,237.77,9624.576879679968,223.074,223.1957,222.5779,222.5779,9624.5769
2021-05-14 10:30:00,237.73,238.29,237.68,238.29,16987.383321366295,222.5404,223.0646,222.4936,223.0646,16987.3833
2021-05-14 10:35:00,238.21,238.32,237.94,237.94,8132.116114473279,222.9898,223.0927,222.737,222.737,8132.1161
2021-05-14 10:40:00,238.0,238.05,237.68,237.96,14363.524464047594,222.7932,222.84,222.4936,222.7557,14363.5245
2021-05-14 10:45:00,237.91,237.91,237.71,237.89,7720.791876089855,222.7089,222.7089,222.5217,222.6902,7720.7919
2021-05-14 10:50:00,237.83,237.9,237.68,237.84,10520.05333880398,222.634,222.6996,222.4936,222.6434,10520.0533
2021-05-14 10:55:00,237.84,238.09,237.68,237.79,16147.29715868294,222.6434,222.8774,222.4936,222.5966,16147.2972
2021-05-14 11:00:00,237.76,238.08,237.73,238.08,7491.024720484152,222.5685,222.8681,222.5404,222.8681,7491.0247
2021-05-14 11:05:00,238.08,238.08,237.96,238.07,6101.138578315725,222.8681,222.8681,222.7557,222.8587,6101.1386
2021-05-14 11:10:00,238.12,238.15,237.79,237.81,8163.91424761514,222.9055,222.9336,222.5966,222.6153,8163.9142
2021-05-14 11:15:00,237.86,237.92,237.68,237.68,10038.978356754538,222.6621,222.7183,222.4936,222.4936,10038.9784
2021-05-14 11:20:00,237.72,237.77,237.34,237.34,10374.397374089647,222.5311,222.5779,222.1753,222.1753,10374.3974
2021-05-14 11:25:00,237.29,237.4,237.08,237.34,11972.510001025748,222.1285,222.2315,221.932,222.1753,11972.51
2021-05-14 11:30:00,237.37,237.66,237.37,237.45,10353.882449481998,222.2034,222.4749,222.2034,222.2783,10353.8824
2021-05-14 11:35:00,237.51,237.62,237.44,237.58,21900.70776489896,222.3345,222.4375,222.269,222.4,21900.7078
2021-05-14 11:40:00,237.59,237.87,237.59,237.87,4567.647963893733,222.4094,222.6715,222.4094,222.6715,4567.648
2021-05-14 11:45:00,237.81,237.81,237.44,237.64,4962.560262591035,222.6153,222.6153,222.269,222.4562,4962.5603
2021-05-14 11:50:00,237.64,237.64,237.44,237.44,23920.40209252231,222.4562,222.4562,222.269,222.269,23920.4021
2021-05-14 11:55:00,237.44,237.53,237.44,237.44,5942.1479126064205,222.269,222.3532,222.269,222.269,5942.1479
2021-05-14 12:00:00,237.46,237.68,237.44,237.59,5719.560980613396,222.2877,222.4936,222.269,222.4094,5719.561
2021-05-14 12:05:00,237.58,237.58,237.44,237.47,9622.525387219202,222.4,222.4,222.269,222.297,9622.5254
2021-05-14 12:10:00,237.5,237.5,237.16,237.23,5487.742332546928,222.3251,222.3251,222.0069,222.0724,5487.7423
2021-05-14 12:15:00,237.26,237.51,237.26,237.48,4939.993845522617,222.1005,222.3345,222.1005,222.3064,4939.9938
2021-05-14 12:20:00,237.44,237.59,237.33,237.39,3355.215919581495,222.269,222.4094,222.166,222.2222,3355.2159
2021-05-14 12:25:00,237.38,237.83,237.38,237.72,5106.1647348446,222.2128,222.634,222.2128,222.5311,5106.1647
2021-05-14 12:30:00,237.76,237.87,237.67,237.7,3243.409580469792,222.5685,222.6715,222.4843,222.5123,3243.4096
2021-05-14 12:35:00,237.73,237.73,237.39,237.39,2332.54692789004,222.5404,222.5404,222.2222,222.2222,2332.5469
2021-05-14 12:40:00,237.39,237.44,237.17,237.38,5893.937839778439,222.2222,222.269,222.0162,222.2128,5893.9378
2021-05-14 12:45:00,237.37,237.5,237.36,237.46,3278.2849523028003,222.2034,222.3251,222.1941,222.2877,3278.285
2021-05-14 12:50:00,237.52,237.52,237.31,237.34,1770.4379936403734,222.3438,222.3438,222.1473,222.1753,1770.438
2021-05-14 12:55:00,237.31,237.31,237.04,237.04,1968.407016104216,222.1473,222.1473,221.8945,221.8945,1968.407
2021-05-14 13:00:00,237.0,237.27,236.96,237.27,5307.21099599959,221.8571,222.1098,221.8196,222.1098,5307.211
2021-05-14 13:05:00,237.36,237.36,237.18,237.18,5829.315827264335,222.1941,222.1941,222.0256,222.0256,5829.3158
2021-05-14 13:10:00,237.14,237.19,236.9,237.19,7062.262796184224,221.9881,222.0349,221.7635,222.0349,7062.2628
2021-05-14 13:15:00,237.19,237.25,237.07,237.23,4977.946456046774,222.0349,222.0911,221.9226,222.0724,4977.9465
2021-05-14 13:20:00,237.27,237.34,237.19,237.28,5469.278900400041,222.1098,222.1753,222.0349,222.1192,5469.2789
2021-05-14 13:25:00,237.19,237.32,237.12,237.19,4833.316237562827,222.0349,222.1566,221.9694,222.0349,4833.3162
2021-05-14 13:30:00,237.26,237.41,237.25,237.28,5135.911375525695,222.1005,222.2409,222.0911,222.1192,5135.9114
2021-05-14 13:35:00,237.41,237.44,237.3,237.3,4567.647963893733,222.2409,222.269,222.1379,222.1379,4567.648
2021-05-14 13:40:00,237.26,237.37,237.19,237.29,5054.877423325469,222.1005,222.2034,222.0349,222.1285,5054.8774
2021-05-14 13:45:00,237.29,237.43,237.29,237.43,14664.068109549697,222.1285,222.2596,222.1285,222.2596,14664.0681
2021-05-14 13:50:00,237.36,237.37,237.29,237.29,8818.34034259924,222.1941,222.2034,222.1285,222.1285,8818.3403
2021-05-14 13:55:00,237.24,237.35,237.19,237.25,4048.6203713201353,222.0817,222.1847,222.0349,222.0911,4048.6204
2021-05-14 14:00:00,237.2,237.21,237.05,237.05,5365.678531131398,222.0443,222.0537,221.9039,221.9039,5365.6785
2021-05-14 14:05:00,237.08,237.53,237.07,237.53,5039.49122986973,221.932,222.3532,221.9226,222.3532,5039.4912
2021-05-14 14:10:00,237.6,237.85,237.56,237.81,7320.750846240639,222.4187,222.6528,222.3813,222.6153,7320.7508
2021-05-14 14:15:00,237.86,237.89,237.44,237.53,3183.9162991076005,222.6621,222.6902,222.269,222.3532,3183.9163
2021-05-14 14:20:00,237.44,237.44,236.86,237.17,11157.041747871575,222.269,222.269,221.726,222.0162,11157.0417
2021-05-14 14:25:00,237.18,237.22,237.1,237.17,7535.1318083906035,222.0256,222.063,221.9507,222.0162,7535.1318
2021-05-14 14:30:00,237.21,237.45,237.21,237.42,5953.431121140629,222.0537,222.2783,222.0537,222.2502,5953.4311
2021-05-14 14:35:00,237.43,237.44,237.17,237.19,6194.481485280541,222.2596,222.269,222.0162,222.0349,6194.4815
2021-05-14 14:40:00,237.25,237.35,237.17,237.24,3254.692789004,222.0911,222.1847,222.0162,222.0817,3254.6928
2021-05-14 14:45:00,237.28,237.45,237.22,237.43,4379.936403733716,222.1192,222.2783,222.063,222.2596,4379.9364
2021-05-14 14:50:00,237.42,237.54,237.34,237.5,7302.287414093753,222.2502,222.3626,222.1753,222.3251,7302.2874
2021-05-14 14:55:00,237.36,237.46,237.34,237.36,6395.527746435531,222.1941,222.2877,222.1753,222.1941,6395.5277
2021-05-14 15:00:00,237.34,237.4,237.34,237.35,30606.21602215612,222.1753,222.2315,222.1753,222.1847,30606.216
2021-05-14 15:05:00,237.34,237.53,237.34,237.53,7844.90716996615,222.1753,222.3532,222.1753,222.3532,7844.9072
2021-05-14 15:10:00,237.54,237.54,237.24,237.28,11858.652169453277,222.3626,222.3626,222.0817,222.1192,11858.6522
2021-05-14 15:15:00,237.26,237.47,236.9,236.9,20562.108934249667,222.1005,222.297,221.7635,221.7635,20562.1089
2021-05-14 15:20:00,236.95,237.07,236.73,236.76,9993.845522617705,221.8103,221.9226,221.6043,221.6324,9993.8455
2021-05-14 15:25:00,236.71,236.78,236.54,236.55,15934.967688993742,221.5856,221.6511,221.4265,221.4358,15934.9677
2021-05-14 15:30:00,236.56,236.67,236.28,236.29,18316.750435942147,221.4452,221.5482,221.1831,221.1924,18316.7504
2021-05-14 15:35:00,236.29,236.45,236.07,236.21,15252.846445789311,221.1924,221.3422,220.9865,221.1175,15252.8464
2021-05-14 15:40:00,236.2,236.69,236.2,236.66,18919.88921940712,221.1082,221.5669,221.1082,221.5388,18919.8892
2021-05-14 15:45:00,236.68,236.84,236.59,236.82,10859.57534106062,221.5575,221.7073,221.4733,221.6886,10859.5753
2021-05-14 15:50:00,236.75,236.75,236.38,236.39,21804.287619243,221.623,221.623,221.2767,221.286,21804.2876
2021-05-14 15:55:00,236.35,236.51,236.12,236.28,44826.13601395015,221.2486,221.3984,221.0333,221.1831,44826.136
2021-05-17 09:30:00,236.76,237.59,236.76,237.55,17429.479946661195,221.6324,222.4094,221.6324,222.3719,17429.4799
2021-05-17 09:35:00,237.51,238.44,237.35,238.22,20947.789516873523,222.3345,223.2051,222.1847,222.9991,20947.7895
2021-05-17 09:40:00,238.1,238.68,238.02,238.68,8226.484767668479,222.8868,223.4297,222.8119,223.4297,8226.4848
2021-05-17 09:45:00,238.68,238.68,237.41,237.41,7064.314288644989,223.4297,223.4297,222.2409,222.2409,7064.3143
2021-05-17 09:50:00,237.44,238.27,237.37,238.1,7086.880705713406,222.269,223.0459,222.2034,222.8868,7086.8807
2021-05-17 09:55:00,238.22,238.78,238.2,238.63,6467.3299825623135,222.9991,223.5233,222.9804,223.3829,6467.33
2021-05-17 10:00:00,238.66,239.13,238.41,238.46,6371.935583136732,223.411,223.851,223.177,223.2238,6371.9356
2021-05-17 10:05:00,238.37,238.55,238.15,238.15,4312.237152528464,223.1395,223.308,222.9336,222.9336,4312.2372
2021-05-17 10:10:00,238.07,238.11,237.8,237.82,4248.640886244742,222.8587,222.8962,222.606,222.6247,4248.6409
2021-05-17 10:15:00,237.66,237.94,237.58,237.89,2295.6200635962664,222.4749,222.737,222.4,222.6902,2295.6201
2021-05-17 10:20:00,237.89,237.9,237.64,237.66,6508.359831777618,222.6902,222.6996,222.4562,222.4749,6508.3598
2021-05-17 10:25:00,237.66,237.66,237.42,237.58,4224.022976715561,222.4749,222.4749,222.2502,222.4,4224.023
2021-05-17 10:30:00,237.4,237.4,236.64,236.66,2900.8103395220023,222.2315,222.2315,221.5201,221.5388,2900.8103
2021-05-17 10:35:00,236.67,236.71,236.36,236.37,3590.111806339112,221.5482,221.5856,221.258,221.2673,3590.1118
2021-05-17 10:40:00,236.35,236.44,236.12,236.14,2477.177146373987,221.2486,221.3329,221.0333,221.052,2477.1771
2021-05-17 10:45:00,236.15,236.35,236.14,236.26,4167.606934044517,221.0614,221.2486,221.052,221.1644,4167.6069
2021-05-17 10:50:00,236.2,236.2,235.84,235.96,3648.57934147092,221.1082,221.1082,220.7712,220.8835,3648.5793
2021-05-17 10:55:00,235.96,236.34,235.95,236.22,5690.840086162683,220.8835,221.2392,220.8742,221.1269,5690.8401
2021-05-17 11:00:00,236.29,236.68,236.17,236.6,8703.456764796389,221.1924,221.5575,221.0801,221.4826,8703.4568
2021-05-17 11:05:00,236.64,236.78,236.53,236.6,3284.4394296850955,221.5201,221.6511,221.4171,221.4826,3284.4394
2021-05-17 11:10:00,236.55,236.58,236.26,236.35,2968.509590727254,221.4358,221.4639,221.1644,221.2486,2968.5096
2021-05-17 11:15:00,236.32,236.32,236.02,236.12,3953.225971894553,221.2205,221.2205,220.9397,221.0333,3953.226
2021-05-17 11:20:00,236.12,236.31,236.05,236.09,2269.976407836701,221.0333,221.2112,220.9678,221.0052,2269.9764
2021-05-17 11:25:00,236.03,236.1,235.96,236.09,5927.787465381064,220.9491,221.0146,220.8835,221.0052,5927.7875
2021-05-17 11:30:00,236.03,236.07,236.0,236.0,3350.0871884295825,220.9491,220.9865,220.921,220.921,3350.0872
2021-05-17 11:35:00,236.01,236.05,235.88,235.99,3104.93383936814,220.9303,220.9678,220.8086,220.9116,3104.9338
2021-05-17 11:40:00,235.98,236.19,235.89,236.19,3785.0035901118063,220.9022,221.0988,220.818,221.0988,3785.0036
2021-05-17 11:45:00,236.17,236.28,236.05,236.22,3480.356959688173,221.0801,221.1831,220.9678,221.1269,3480.357
2021-05-17 11:50:00,236.27,236.27,236.01,236.12,2886.449892296646,221.1737,221.1737,220.9303,221.0333,2886.4499
2021-05-17 11:55:00,236.06,236.4,236.06,236.4,3086.470407221253,220.9771,221.2954,220.9771,221.2954,3086.4704
2021-05-17 12:00:00,236.35,236.38,236.1,236.18,4214.791260642117,221.2486,221.2767,221.0146,221.0895,4214.7913
2021-05-17 12:05:00,236.1,236.14,235.87,235.91,5074.366601702738,221.0146,221.052,220.7993,220.8367,5074.3666
2021-05-17 12:10:00,235.91,236.35,235.91,236.22,5249.769207098164,220.8367,221.2486,220.8367,221.1269,5249.7692
2021-05-17 12:15:00,236.18,236.19,236.1,236.1,1497.5894963586009,221.0895,221.0988,221.0146,221.0146,1497.5895
2021-05-17 12:20:00,236.09,236.23,235.95,236.23,2933.6342188942454,221.0052,221.1363,220.8742,221.1363,2933.6342
2021-05-17 12:25:00,236.18,236.18,235.95,235.95,2407.42640270797,221.0895,221.0895,220.8742,220.8742,2407.4264
2021-05-17 12:30:00,235.94,235.97,235.81,235.87,2178.6849933326494,220.8648,220.8929,220.7431,220.7993,2178.685
2021-05-17 12:35:00,235.89,236.0,235.83,236.0,3278.2849523028003,220.818,220.921,220.7618,220.921,3278.285
2021-05-17 12:40:00,235.99,235.99,235.84,235.88,3086.470407221253,220.9116,220.9116,220.7712,220.8086,3086.4704
2021-05-17 12:45:00,235.84,235.92,235.62,235.65,4474.305056928915,220.7712,220.8461,220.5652,220.5933,4474.3051
2021-05-17 12:50:00,235.75,235.8,235.73,235.74,2677.1976612985945,220.6869,220.7337,220.6682,220.6776,2677.1977
2021-05-17 12:55:00,235.73,235.82,235.69,235.75,5010.770335419017,220.6682,220.7525,220.6308,220.6869,5010.7703
2021-05-17 13:00:00,235.74,235.78,235.63,235.78,3937.839778438814,220.6776,220.715,220.5746,220.715,3937.8398
2021-05-17 13:05:00,235.75,235.87,235.73,235.84,4785.106164734844,220.6869,220.7993,220.6682,220.7712,4785.1062
2021-05-17 13:10:00,235.86,235.86,235.79,235.82,1639.1424761514002,220.7899,220.7899,220.7244,220.7525,1639.1425
2021-05-17 13:15:00,235.87,236.02,235.81,236.02,5220.022566417068,220.7993,220.9397,220.7431,220.9397,5220.0226
2021-05-17 13:20:00,235.98,235.98,235.88,235.88,2330.4954354292745,220.9022,220.9022,220.8086,220.8086,2330.4954
2021-05-17 13:25:00,235.89,235.89,235.77,235.88,2406.400656477588,220.818,220.818,220.7057,220.8086,2406.4007
2021-05-17 13:30:00,235.81,235.87,235.67,235.73,5993.435224125551,220.7431,220.7993,220.6121,220.6682,5993.4352
2021-05-17 13:35:00,235.68,235.87,235.67,235.83,2919.273771668889,220.6214,220.7993,220.6121,220.7618,2919.2738
2021-05-17 13:40:00,235.83,235.85,235.56,235.85,7112.524361472972,220.7618,220.7806,220.5091,220.7806,7112.5244
2021-05-17 13:45:00,235.84,235.98,235.79,235.88,3832.1879167094057,220.7712,220.9022,220.7244,220.8086,3832.1879
2021-05-17 13:50:00,235.92,235.95,235.87,235.92,1776.5924710226689,220.8461,220.8742,220.7993,220.8461,1776.5925
2021-05-17 13:55:00,235.92,235.96,235.88,235.94,3815.775977023284,220.8461,220.8835,220.8086,220.8648,3815.776
2021-05-17 14:00:00,235.96,235.98,235.88,235.98,3661.914042465894,220.8835,220.9022,220.8086,220.9022,3661.914
2021-05-17 14:05:00,235.95,236.13,235.95,236.06,2314.083495743153,220.8742,221.0427,220.8742,220.9771,2314.0835
2021-05-17 14:10:00,236.02,236.02,235.85,235.87,4832.290491332444,220.9397,220.9397,220.7806,220.7993,4832.2905
2021-05-17 14:15:00,235.76,235.84,235.74,235.78,2454.6107293055697,220.6963,220.7712,220.6776,220.715,2454.6107
2021-05-17 14:20:00,235.78,235.78,235.6,235.76,4102.984921530413,220.715,220.715,220.5465,220.6963,4102.9849
2021-05-17 14:25:00,235.82,235.96,235.82,235.86,4948.199815365679,220.7525,220.8835,220.7525,220.7899,4948.1998
2021-05-17 14:30:00,235.9,235.96,235.87,235.91,2525.3872192019694,220.8274,220.8835,220.7993,220.8367,2525.3872
2021-05-17 14:35:00,235.91,236.03,235.91,236.03,4321.468868601908,220.8367,220.9491,220.8367,220.9491,4321.4689
2021-05-17 14:40:00,236.05,236.16,235.94,235.94,7539.234793312135,220.9678,221.0707,220.8648,220.8648,7539.2348
2021-05-17 14:45:00,235.93,236.05,235.91,236.05,3028.0028720894447,220.8554,220.9678,220.8367,220.9678,3028.0029
2021-05-17 14:50:00,236.05,236.15,235.99,236.07,7454.097856190378,220.9678,221.0614,220.9116,220.9865,7454.0979
2021-05-17 14:55:00,236.06,236.16,236.01,236.05,4539.952815673402,220.9771,221.0707,220.9303,220.9678,4539.9528
2021-05-17 15:00:00,236.02,236.05,235.76,235.86,7311.519130167197,220.9397,220.9678,220.6963,220.7899,7311.5191
2021-05-17 15:05:00,235.86,236.03,235.8,235.8,8331.110883167505,220.7899,220.9491,220.7337,220.7337,8331.1109
2021-05-17 15:10:00,235.85,236.03,235.82,235.96,5973.946045748282,220.7806,220.9491,220.7525,220.8835,5973.946
2021-05-17 15:15:00,235.96,236.15,235.92,235.96,12831.059595855984,220.8835,221.0614,220.8461,220.8835,12831.0596
2021-05-17 15:20:00,236.0,236.14,236.0,236.01,6238.588573186993,220.921,221.052,220.921,220.9303,6238.5886
2021-05-17 15:25:00,236.03,236.07,235.9,236.07,7917.735152323315,220.9491,220.9865,220.8274,220.9865,7917.7352
2021-05-17 15:30:00,236.05,236.05,235.82,235.96,11668.889116832495,220.9678,220.9678,220.7525,220.8835,11668.8891
2021-05-17 15:35:00,236.01,236.09,235.89,236.03,11621.704790234897,220.9303,221.0052,220.818,220.9491,11621.7048
2021-05-17 15:40:00,236.01,236.13,235.84,235.84,17607.95979074777,220.9303,221.0427,220.7712,220.7712,17607.9598
2021-05-17 15:45:00,235.81,235.85,235.35,235.35,22461.790952918247,220.7431,220.7806,220.3125,220.3125,22461.791
2021-05-17 15:50:00,235.38,235.45,235.22,235.22,22719.25325674428,220.3406,220.4061,220.1908,220.1908,22719.2533
2021-05-17 15:55:00,235.16,235.23,234.99,235.13,64603.54908195712,220.1346,220.2002,219.9755,220.1066,64603.5491
2021-05-18 09:30:00,233.86,235.29,233.26,233.79,45544.15837521797,218.9177,220.2563,218.356,218.8522,45544.1584
2021-05-18 09:35:00,233.63,233.8,233.2,233.6,17744.384039388653,218.7024,218.8615,218.2999,218.6743,17744.384
2021-05-18 09:40:00,233.49,234.08,233.47,233.98,12936.711457585392,218.5713,219.1236,218.5526,219.03,12936.7115
2021-05-18 09:45:00,234.1,234.53,233.86,234.0,14918.453174684582,219.1424,219.5449,218.9177,219.0488,14918.4532
2021-05-18 09:50:00,233.91,234.15,233.59,234.01,13816.801723253666,218.9645,219.1892,218.665,219.0581,13816.8017
2021-05-18 09:55:00,233.87,234.38,233.7,234.38,11971.484254795365,218.9271,219.4045,218.7679,219.4045,11971.4843
2021-05-18 10:00:00,234.35,234.46,234.02,234.31,8951.68735254898,219.3764,219.4794,219.0675,219.3389,8951.6874
2021-05-18 10:05:00,234.3,234.4,234.01,234.09,16673.504974869218,219.3296,219.4232,219.0581,219.133,16673.505
2021-05-18 10:10:00,234.09,234.28,233.95,233.99,10429.78767053031,219.133,219.3109,219.002,219.0394,10429.7877
2021-05-18 10:15:00,234.3,235.02,234.3,234.9,8865.52466919684,219.3296,220.0036,219.3296,219.8913,8865.5247
2021-05-18 10:20:00,234.87,234.95,234.62,234.79,5214.893835265155,219.8632,219.9381,219.6291,219.7883,5214.8938
2021-05-18 10:25:00,234.79,234.89,234.72,234.88,5409.78561903785,219.7883,219.8819,219.7228,219.8725,5409.7856
2021-05-18 10:30:00,234.94,235.24,234.82,234.97,6073.443430095394,219.9287,220.2095,219.8164,219.9568,6073.4434
2021-05-18 10:35:00,234.94,234.94,234.4,234.58,66775.05385167709,219.9287,219.9287,219.4232,219.5917,66775.0539
2021-05-18 10:40:00,234.55,234.96,234.51,234.84,25238.48599856396,219.5636,219.9474,219.5262,219.8351,25238.486
2021-05-18 10:45:00,234.85,234.96,234.73,234.73,7365.883680377474,219.8444,219.9474,219.7321,219.7321,7365.8837
2021-05-18 10:50:00,234.77,235.03,234.74,234.92,7268.437788491127,219.7696,220.0129,219.7415,219.91,7268.4378
2021-05-18 10:55:00,234.89,234.89,234.34,234.4,13947.071494512256,219.8819,219.8819,219.367,219.4232,13947.0715
2021-05-18 11:00:00,234.24,234.64,234.24,234.58,7165.863165452866,219.2734,219.6479,219.2734,219.5917,7165.8632
2021-05-18 11:05:00,234.57,234.57,234.18,234.36,9222.484357369984,219.5823,219.5823,219.2173,219.3858,9222.4844
2021-05-18 11:10:00,234.28,234.59,234.28,234.4,4642.527438711662,219.3109,219.6011,219.3109,219.4232,4642.5274
2021-05-18 11:15:00,234.42,234.87,234.42,234.87,16152.425889834854,219.4419,219.8632,219.4419,219.8632,16152.4259
2021-05-18 11:20:00,234.81,235.27,234.67,235.2,9148.63062878244,219.807,220.2376,219.6759,220.1721,9148.6306
2021-05-18 11:25:00,235.2,235.27,235.09,235.15,5296.953533695763,220.1721,220.2376,220.0691,220.1253,5296.9535
2021-05-18 11:30:00,235.15,235.23,235.03,235.1,4774.848702431018,220.1253,220.2002,220.0129,220.0785,4774.8487
2021-05-18 11:35:00,235.06,235.5,235.06,235.46,5891.886347317673,220.041,220.4529,220.041,220.4155,5891.8863
2021-05-18 11:40:00,235.46,235.46,235.25,235.34,3620.8841932505898,220.4155,220.4155,220.2189,220.3031,3620.8842
2021-05-18 11:45:00,235.27,235.46,235.27,235.4,6164.734844599446,220.2376,220.4155,220.2376,220.3593,6164.7348
2021-05-18 11:50:00,235.37,235.41,235.28,235.3,4426.094984100933,220.3312,220.3687,220.247,220.2657,4426.095
2021-05-18 11:55:00,235.28,235.38,235.22,235.28,6176.018053133655,220.247,220.3406,220.1908,220.247,6176.0181
2021-05-18 12:00:00,235.24,235.46,235.18,235.46,7193.558313673197,220.2095,220.4155,220.1534,220.4155,7193.5583
2021-05-18 12:05:00,235.45,235.75,235.45,235.66,5340.034875371833,220.4061,220.6869,220.4061,220.6027,5340.0349
2021-05-18 12:10:00,235.62,235.82,235.47,235.78,5394.399425582111,220.5652,220.7525,220.4248,220.715,5394.3994
2021-05-18 12:15:00,235.83,235.94,235.76,235.89,6695.045645707251,220.7618,220.8648,220.6963,220.818,6695.0456
2021-05-18 12:20:00,235.89,235.98,235.83,235.89,7093.0351830957015,220.818,220.9022,220.7618,220.818,7093.0352
2021-05-18 12:25:00,235.89,235.89,235.66,235.7,2888.501384757411,220.818,220.818,220.6027,220.6401,2888.5014
2021-05-18 12:30:00,235.7,235.82,235.64,235.64,4356.344240434916,220.6401,220.7525,220.584,220.584,4356.3442
2021-05-18 12:35:00,235.65,235.81,235.62,235.75,6512.462816699149,220.5933,220.7431,220.5652,220.6869,6512.4628
2021-05-18 12:40:00,235.74,235.81,235.73,235.8,2361.267822340753,220.6776,220.7431,220.6682,220.7337,2361.2678
2021-05-18 12:45:00,235.78,235.94,235.7,235.94,6143.194173761412,220.715,220.8648,220.6401,220.8648,6143.1942
2021-05-18 12:50:00,235.93,235.96,235.8,235.94,1313.9809211201148,220.8554,220.8835,220.7337,220.8648,1313.9809
2021-05-18 12:55:00,235.92,235.98,235.82,235.86,4438.403938865525,220.8461,220.9022,220.7525,220.7899,4438.4039
2021-05-18 13:00:00,235.93,236.36,235.91,236.36,7922.863883475228,220.8554,221.258,220.8367,221.258,7922.8639
2021-05-18 13:05:00,236.35,236.44,236.09,236.16,7476.664273258795,221.2486,221.3329,221.0052,221.0707,7476.6643
2021-05-18 13:10:00,236.15,236.48,236.07,236.47,4892.809518925018,221.0614,221.3703,220.9865,221.3609,4892.8095
2021-05-18 13:15:00,236.43,236.49,236.22,236.28,7549.49225561596,221.3235,221.3797,221.1269,221.1831,7549.4923
2021-05-18 13:20:00,236.31,236.46,236.25,236.46,5495.948302389988,221.2112,221.3516,221.155,221.3516,5495.9483
2021-05-18 13:25:00,236.54,236.56,236.37,236.44,3931.6853010565183,221.4265,221.4452,221.2673,221.3329,3931.6853
2021-05-18 13:30:00,236.44,236.87,236.35,236.68,14811.775566724791,221.3329,221.7354,221.2486,221.5575,14811.7756
2021-05-18 13:35:00,236.73,236.73,236.58,236.69,3073.13570622628,221.6043,221.6043,221.4639,221.5669,3073.1357
2021-05-18 13:40:00,236.71,237.19,236.7,237.03,6229.35685711355,221.5856,222.0349,221.5762,221.8852,6229.3569
2021-05-18 13:45:00,237.04,237.06,236.73,236.82,2742.845420043081,221.8945,221.9132,221.6043,221.6886,2742.8454
2021-05-18 13:50:00,236.74,236.88,236.57,236.88,4757.411016514514,221.6137,221.7447,221.4545,221.7447,4757.411
2021-05-18 13:55:00,236.85,236.9,236.7,236.81,6112.421786849933,221.7167,221.7635,221.5762,221.6792,6112.4218
2021-05-18 14:00:00,236.86,237.01,236.81,236.82,8987.58847061237,221.726,221.8664,221.6792,221.6886,8987.5885
2021-05-18 14:05:00,236.77,236.98,236.61,236.89,12087.393578828598,221.6418,221.8384,221.492,221.7541,12087.3936
2021-05-18 14:10:00,236.9,236.9,236.73,236.9,7942.353061852497,221.7635,221.7635,221.6043,221.7635,7942.3531
2021-05-18 14:15:00,236.89,236.91,236.81,236.87,5051.800184634321,221.7541,221.7728,221.6792,221.7354,5051.8002
2021-05-18 14:20:00,236.81,236.83,236.72,236.74,8109.549697404862,221.6792,221.6979,221.595,221.6137,8109.5497
2021-05-18 14:25:00,236.75,236.92,236.72,236.83,17267.412042260745,221.623,221.7822,221.595,221.6979,17267.412
2021-05-18 14:30:00,236.82,236.91,236.54,236.54,19398.912708995795,221.6886,221.7728,221.4265,221.4265,19398.9127
2021-05-18 14:35:00,236.57,236.58,236.36,236.44,5549.287106369884,221.4545,221.4639,221.258,221.3329,5549.2871
2021-05-18 14:40:00,236.45,236.47,236.14,236.24,4056.826341163196,221.3422,221.3609,221.052,221.1456,4056.8263
2021-05-18 14:45:00,236.3,236.35,236.08,236.22,4693.814750230793,221.2018,221.2486,220.9959,221.1269,4693.8148
2021-05-18 14:50:00,236.25,236.31,236.14,236.18,2215.611857626423,221.155,221.2112,221.052,221.0895,2215.6119
2021-05-18 14:55:00,236.2,236.7,236.19,236.52,14979.997948507538,221.1082,221.5762,221.0988,221.4077,14979.9979
2021-05-18 15:00:00,236.52,236.54,236.3,236.33,5112.319212226895,221.4077,221.4265,221.2018,221.2299,5112.3192
2021-05-18 15:05:00,236.35,236.37,236.2,236.23,5779.054261975587,221.2486,221.2673,221.1082,221.1363,5779.0543
2021-05-18 15:10:00,236.27,236.28,235.94,235.96,116423.22289465586,221.1737,221.1831,220.8648,220.8835,116423.2229
2021-05-18 15:15:00,235.93,236.01,235.7,235.93,10924.197353574726,220.8554,220.9303,220.6401,220.8554,10924.1974
2021-05-18 15:20:00,235.94,236.0,235.86,235.87,6939.173248538311,220.8648,220.921,220.7899,220.7993,6939.1732
2021-05-18 15:25:00,235.87,235.98,235.86,235.93,10023.5921632988,220.7993,220.9022,220.7899,220.8554,10023.5922
2021-05-18 15:30:00,235.93,236.36,235.82,236.35,11585.803672171503,220.8554,221.258,220.7525,221.2486,11585.8037
2021-05-18 15:35:00,236.35,236.4,236.21,236.35,10469.791773515231,221.2486,221.2954,221.1175,221.2486,10469.7918
2021-05-18 15:40:00,236.34,236.61,236.14,236.16,14279.41327315622,221.2392,221.492,221.052,221.0707,14279.4133
2021-05-18 15:45:00,236.14,236.26,235.97,236.24,22149.964098881937,221.052,221.1644,220.8929,221.1456,22149.9641
2021-05-18 15:50:00,236.16,236.33,235.96,236.26,41572.46897117653,221.0707,221.2299,220.8835,221.1644,41572.469
2021-05-18 15:55:00,236.28,236.35,235.92,236.06,92171.50476971996,221.1831,221.2486,220.8461,220.9771,92171.5048
2021-05-19 09:30:00,235.73,236.07,234.9,235.62,27233.56241665812,220.6682,220.9865,219.8913,220.5652,27233.5624
2021-05-19 09:35:00,235.77,235.77,234.45,234.93,16251.923274181969,220.7057,220.7057,219.47,219.9193,16251.9233
2021-05-19 09:40:00,235.12,236.61,235.12,236.61,5681.60837008924,220.0972,221.492,220.0972,221.492,5681.6084
2021-05-19 09:45:00,236.79,236.79,235.58,235.58,9812.288439839984,221.6605,221.6605,220.5278,220.5278,9812.2884
2021-05-19 09:50:00,235.77,236.49,235.7,236.44,8852.189968201867,220.7057,221.3797,220.6401,221.3329,8852.19
2021-05-19 09:55:00,236.25,236.26,235.85,236.08,7827.469484049646,221.155,221.1644,220.7806,220.9959,7827.4695
2021-05-19 10:00:00,236.11,236.15,235.82,236.03,7320.750846240639,221.0239,221.0614,220.7525,220.9491,7320.7508
2021-05-19 10:05:00,235.97,236.09,235.18,235.47,8601.907887988511,220.8929,221.0052,220.1534,220.4248,8601.9079
2021-05-19 10:10:00,235.4,235.6,235.08,235.1,9626.628372140733,220.3593,220.5465,220.0598,220.0785,9626.6284
2021-05-19 10:15:00,235.11,235.36,234.83,235.01,6937.121756077546,220.0878,220.3219,219.8257,219.9942,6937.1218
2021-05-19 10:20:00,235.05,235.15,234.82,234.91,5015.89906657093,220.0317,220.1253,219.8164,219.9006,5015.8991
2021-05-19 10:25:00,234.79,234.97,234.54,234.9,5572.879269668684,219.7883,219.9568,219.5543,219.8913,5572.8793
2021-05-19 10:30:00,234.9,235.43,234.81,235.43,9590.72725407734,219.8913,220.3874,219.807,220.3874,9590.7273
2021-05-19 10:35:00,235.34,235.6,235.23,235.5,18796.799671761204,220.3031,220.5465,220.2002,220.4529,18796.7997
2021-05-19 10:40:00,235.54,235.57,235.03,235.57,18267.514616883785,220.4904,220.5184,220.0129,220.5184,18267.5146
2021-05-19 10:45:00,235.57,235.81,235.34,235.76,5627.243819878961,220.5184,220.7431,220.3031,220.6963,5627.2438
2021-05-19 10:50:00,235.71,236.13,235.61,235.61,5007.6930967278695,220.6495,221.0427,220.5559,220.5559,5007.6931
2021-05-19 10:55:00,235.74,235.85,235.36,235.6,6694.019899476869,220.6776,220.7806,220.3219,220.5465,6694.0199
2021-05-19 11:00:00,235.57,235.71,235.47,235.63,5098.984511231921,220.5184,220.6495,220.4248,220.5746,5098.9845
2021-05-19 11:05:00,235.63,236.6,235.63,236.52,10973.43317263309,220.5746,221.4826,220.5746,221.4077,10973.4332
2021-05-19 11:10:00,236.47,236.47,235.96,235.96,5646.732998256231,221.3609,221.3609,220.8835,220.8835,5646.733
2021-05-19 11:15:00,235.9,235.96,235.56,235.6,5324.648681916094,220.8274,220.8835,220.5091,220.5465,5324.6487
2021-05-19 11:20:00,235.64,235.82,235.63,235.81,3930.659554826136,220.584,220.7525,220.5746,220.7431,3930.6596
2021-05-19 11:25:00,235.77,236.09,235.7,235.83,7716.688891168324,220.7057,221.0052,220.6401,220.7618,7716.6889
2021-05-19 11:30:00,235.82,235.86,235.58,235.58,7598.728074674325,220.7525,220.7899,220.5278,220.5278,7598.7281
2021-05-19 11:35:00,235.53,235.6,235.44,235.56,6946.35347215099,220.481,220.5465,220.3967,220.5091,6946.3535
2021-05-19 11:40:00,235.52,235.56,235.32,235.33,5994.460970355934,220.4716,220.5091,220.2844,220.2938,5994.461
2021-05-19 11:45:00,235.29,235.61,235.28,235.61,8023.387014052723,220.2563,220.5559,220.247,220.5559,8023.387
2021-05-19 11:50:00,235.63,235.77,235.41,235.47,4908.195712380757,220.5746,220.7057,220.3687,220.4248,4908.1957
2021-05-19 11:55:00,235.48,235.82,235.47,235.57,4207.611037029439,220.4342,220.7525,220.4248,220.5184,4207.611
2021-05-19 12:00:00,235.52,235.72,235.51,235.57,4107.087906451944,220.4716,220.6589,220.4623,220.5184,4107.0879
2021-05-19 12:05:00,235.52,235.77,235.51,235.65,4705.097958765002,220.4716,220.7057,220.4623,220.5933,4705.098
2021-05-19 12:10:00,235.74,235.87,235.48,235.56,4258.898348548569,220.6776,220.7993,220.4342,220.5091,4258.8983
2021-05-19 12:15:00,235.53,235.77,235.52,235.64,3293.67114575854,220.481,220.7057,220.4716,220.584,3293.6711
2021-05-19 12:20:00,235.69,235.69,235.53,235.55,3931.6853010565183,220.6308,220.6308,220.481,220.4997,3931.6853
2021-05-19 12:25:00,235.54,235.6,235.38,235.57,5167.709508667555,220.4904,220.5465,220.3406,220.5184,5167.7095
2021-05-19 12:30:00,235.57,235.7,235.52,235.66,5237.4602523335725,220.5184,220.6401,220.4716,220.6027,5237.4603
2021-05-19 12:35:00,235.63,235.68,235.51,235.52,4481.485280541594,220.5746,220.6214,220.4623,220.4716,4481.4853
2021-05-19 12:40:00,235.6,235.83,235.54,235.67,14211.71402195097,220.5465,220.7618,220.4904,220.6121,14211.714
2021-05-19 12:45:00,235.67,236.01,235.67,235.9,4799.466611960201,220.6121,220.9303,220.6121,220.8274,4799.4666
2021-05-19 12:50:00,235.9,236.09,235.85,236.0,1864.8066468355728,220.8274,221.0052,220.7806,220.921,1864.8066
2021-05-19 12:55:00,236.07,236.1,236.01,236.1,1787.8756795568777,220.9865,221.0146,220.9303,221.0146,1787.8757
2021-05-19 13:00:00,236.08,236.37,236.04,236.2,7068.41727356652,220.9959,221.2673,220.9584,221.1082,7068.4173
2021-05-19 13:05:00,236.18,236.47,236.16,236.31,5493.896809929223,221.0895,221.3609,221.0707,221.2112,5493.8968
2021-05-19 13:10:00,236.25,236.57,236.24,236.47,6580.1620679044,221.155,221.4545,221.1456,221.3609,6580.1621
2021-05-19 13:15:00,236.46,236.57,236.43,236.43,3719.35583136732,221.3516,221.4545,221.3235,221.3235,3719.3558
2021-05-19 13:20:00,236.49,236.51,236.19,236.37,4456.867371012411,221.3797,221.3984,221.0988,221.2673,4456.8674
2021-05-19 13:25:00,236.44,236.64,236.4,236.64,6748.384449687147,221.3329,221.5201,221.2954,221.5201,6748.3844
2021-05-19 13:30:00,236.64,236.64,236.5,236.61,3620.8841932505898,221.5201,221.5201,221.389,221.492,3620.8842
2021-05-19 13:35:00,236.55,236.55,236.39,236.53,5301.0565186172935,221.4358,221.4358,221.286,221.4171,5301.0565
2021-05-19 13:40:00,236.49,236.64,236.46,236.49,4247.61514001436,221.3797,221.5201,221.3516,221.3797,4247.6151
2021-05-19 13:45:00,236.51,236.78,236.5,236.67,7140.219509693302,221.3984,221.6511,221.389,221.5482,7140.2195
2021-05-19 13:50:00,236.73,236.73,236.58,236.64,3692.686429377372,221.6043,221.6043,221.4639,221.5201,3692.6864
2021-05-19 13:55:00,236.58,236.62,236.38,236.38,4353.267001743769,221.4639,221.5014,221.2767,221.2767,4353.267
2021-05-19 14:00:00,236.35,236.56,235.86,235.86,3632.167401784798,221.2486,221.4452,220.7899,220.7899,3632.1674
2021-05-19 14:05:00,235.74,235.9,235.46,235.82,8316.750435942147,220.6776,220.8274,220.4155,220.7525,8316.7504
2021-05-19 14:10:00,235.72,235.74,235.39,235.66,6173.9665606728895,220.6589,220.6776,220.3499,220.6027,6173.9666
2021-05-19 14:15:00,235.61,235.88,235.57,235.83,4889.73228023387,220.5559,220.8086,220.5184,220.7618,4889.7323
2021-05-19 14:20:00,235.95,236.48,235.95,236.35,3992.204328649092,220.8742,221.3703,220.8742,221.2486,3992.2043
2021-05-19 14:25:00,236.46,236.46,236.1,236.21,2785.9267617191504,221.3516,221.3516,221.0146,221.1175,2785.9268
2021-05-19 14:30:00,236.27,236.35,235.81,235.81,4195.302082264848,221.1737,221.2486,220.7431,220.7431,4195.3021
2021-05-19 14:35:00,235.68,235.83,235.44,235.55,5081.546825315417,220.6214,220.7618,220.3967,220.4997,5081.5468
2021-05-19 14:40:00,235.62,235.63,235.42,235.5,5830.3415734947175,220.5652,220.5746,220.378,220.4529,5830.3416
2021-05-19 14:45:00,235.45,235.79,235.43,235.71,6519.643040311827,220.4061,220.7244,220.3874,220.6495,6519.643
2021-05-19 14:50:00,235.67,235.89,235.64,235.82,6757.616165760591,220.6121,220.818,220.584,220.7525,6757.6162
2021-05-19 14:55:00,235.87,236.22,235.84,235.9,5206.687865422095,220.7993,221.1269,220.7712,220.8274,5206.6879
2021-05-19 15:00:00,235.83,235.87,235.64,235.87,4935.890860601087,220.7618,220.7993,220.584,220.7993,4935.8909
2021-05-19 15:05:00,235.95,236.22,235.92,235.98,4774.848702431018,220.8742,221.1269,220.8461,220.9022,4774.8487
2021-05-19 15:10:00,235.99,236.03,235.88,235.9,10048.210072827982,220.9116,220.9491,220.8086,220.8274,10048.2101
2021-05-19 15:15:00,235.87,236.17,235.86,235.89,7122.781823776797,220.7993,221.0801,220.7899,220.818,7122.7818
2021-05-19 15:20:00,235.91,236.19,235.83,236.1,4570.72520258488,220.8367,221.0988,220.7618,221.0146,4570.7252
2021-05-19 15:25:00,236.09,236.11,235.93,236.0,4577.905426197559,221.0052,221.0239,220.8554,220.921,4577.9054
2021-05-19 15:30:00,235.94,235.97,235.75,235.94,19888.193660888297,220.8648,220.8929,220.6869,220.8648,19888.1937
2021-05-19 15:35:00,235.95,236.19,235.89,236.07,28447.020207200738,220.8742,221.0988,220.818,220.9865,28447.0202
2021-05-19 15:40:00,236.03,236.08,235.83,235.97,11938.66037542312,220.9491,220.9959,220.7618,220.8929,11938.6604
2021-05-19 15:45:00,235.99,236.31,235.95,236.25,17056.10831880193,220.9116,221.2112,220.8742,221.155,17056.1083
2021-05-19 15:50:00,236.22,236.53,236.12,236.3,11482.20330290286,221.1269,221.4171,221.0333,221.2018,11482.2033
2021-05-19 15:55:00,236.25,236.62,236.25,236.56,40974.45891886347,221.155,221.5014,221.155,221.4452,40974.4589
2021-05-20 09:30:00,235.57,237.7,235.39,237.7,18655.246691968405,220.5184,222.5123,220.3499,222.5123,18655.2467
2021-05-20 09:35:00,237.52,238.58,237.52,237.72,35033.336752487434,222.3438,223.3361,222.3438,222.5311,35033.3368
2021-05-20 09:40:00,237.71,237.94,237.48,237.62,6262.180736485793,222.5217,222.737,222.3064,222.4375,6262.1807
2021-05-20 09:45:00,237.75,238.02,237.17,237.89,15763.668068519848,222.5592,222.8119,222.0162,222.6902,15763.6681
2021-05-20 09:50:00,237.65,237.89,237.31,237.67,31070.879064519435,222.4655,222.6902,222.1473,222.4843,31070.8791
2021-05-20 09:55:00,237.69,237.7,237.08,237.11,4082.469996922761,222.503,222.5123,221.932,221.96,4082.47
2021-05-20 10:00:00,237.18,237.54,237.14,237.54,21811.46784285568,222.0256,222.3626,221.9881,222.3626,21811.4678
2021-05-20 10:05:00,237.65,237.97,237.4,237.81,9682.018668581391,222.4655,222.7651,222.2315,222.6153,9682.0187
2021-05-20 10:10:00,237.79,237.79,237.53,237.58,3528.5670325161555,222.5966,222.5966,222.3532,222.4,3528.567
2021-05-20 10:15:00,237.63,237.88,237.54,237.63,8123.910144630218,222.4468,222.6808,222.3626,222.4468,8123.9101
2021-05-20 10:20:00,237.66,237.84,237.63,237.63,5111.293465996512,222.4749,222.6434,222.4468,222.4468,5111.2935
2021-05-20 10:25:00,237.72,237.73,237.44,237.51,2359.216329879988,222.5311,222.5404,222.269,222.3345,2359.2163
2021-05-20 10:30:00,237.57,237.76,237.51,237.58,5132.834136834547,222.3907,222.5685,222.3345,222.4,5132.8341
2021-05-20 10:35:00,237.66,237.66,237.23,237.24,6231.408349574315,222.4749,222.4749,222.0724,222.0817,6231.4083
2021-05-20 10:40:00,237.18,237.18,236.67,236.68,6719.663555236434,222.0256,222.0256,221.5482,221.5575,6719.6636
2021-05-20 10:45:00,236.72,237.08,236.71,237.06,7477.690019489178,221.595,221.932,221.5856,221.9132,7477.69
2021-05-20 10:50:00,237.09,237.18,236.97,237.12,5734.947174069135,221.9413,222.0256,221.829,221.9694,5734.9472
2021-05-20 10:55:00,237.09,237.35,236.99,237.26,10640.065647758744,221.9413,222.1847,221.8477,222.1005,10640.0656
2021-05-20 11:00:00,237.31,237.31,237.08,237.25,5959.5855985229255,222.1473,222.1473,221.932,222.0911,5959.5856
2021-05-20 11:05:00,237.25,237.61,237.24,237.55,5647.758744486614,222.0911,222.4281,222.0817,222.3719,5647.7587
2021-05-20 11:10:00,237.55,237.57,237.43,237.51,9716.8940404144,222.3719,222.3907,222.2596,222.3345,9716.894
2021-05-20 11:15:00,237.52,237.62,237.51,237.54,4778.951687352549,222.3438,222.4375,222.3345,222.3626,4778.9517
2021-05-20 11:20:00,237.55,237.67,237.43,237.64,6923.787055082572,222.3719,222.4843,222.2596,222.4562,6923.7871
2021-05-20 11:25:00,237.67,237.94,237.64,237.83,12157.144322494614,222.4843,222.737,222.4562,222.634,12157.1443
2021-05-20 11:30:00,237.84,238.32,237.83,238.32,5744.178890142579,222.6434,223.0927,222.634,223.0927,5744.1789
2021-05-20 11:35:00,238.31,238.35,238.1,238.28,4611.755051800184,223.0834,223.1208,222.8868,223.0553,4611.7551
2021-05-20 11:40:00,238.24,238.53,237.99,238.53,4007.590522104831,223.0178,223.2893,222.7838,223.2893,4007.5905
2021-05-20 11:45:00,238.53,238.62,238.33,238.62,3489.5886757616163,223.2893,223.3736,223.1021,223.3736,3489.5887
2021-05-20 11:50:00,238.6,238.61,238.39,238.39,5429.274797415119,223.3548,223.3642,223.1583,223.1583,5429.2748
2021-05-20 11:55:00,238.51,238.74,238.48,238.68,2541.799158888091,223.2706,223.4859,223.2425,223.4297,2541.7992
2021-05-20 12:00:00,238.63,238.63,238.33,238.46,3143.9121961226792,223.3829,223.3829,223.1021,223.2238,3143.9122
2021-05-20 12:05:00,238.48,238.59,238.35,238.52,5238.485998563955,223.2425,223.3455,223.1208,223.28,5238.486
2021-05-20 12:10:00,238.51,238.62,238.5,238.54,3470.099497384347,223.2706,223.3736,223.2612,223.2987,3470.0995
2021-05-20 12:15:00,238.5,238.55,238.2,238.2,3744.999487126885,223.2612,223.308,222.9804,222.9804,3744.9995
2021-05-20 12:20:00,238.29,238.36,238.27,238.3,2154.067083803467,223.0646,223.1302,223.0459,223.074,2154.0671
2021-05-20 12:25:00,238.36,238.72,238.36,238.63,2718.227510513899,223.1302,223.4672,223.1302,223.3829,2718.2275
2021-05-20 12:30:00,238.61,238.72,238.46,238.52,4868.191609395835,223.3642,223.4672,223.2238,223.28,4868.1916
2021-05-20 12:35:00,238.42,238.45,238.1,238.27,6336.0344650733405,223.1863,223.2144,222.8868,223.0459,6336.0345
2021-05-20 12:40:00,238.33,238.39,238.2,238.29,1646.3226997640784,223.1021,223.1583,222.9804,223.0646,1646.3227
2021-05-20 12:45:00,238.28,238.67,238.27,238.61,5117.447943378808,223.0553,223.4204,223.0459,223.3642,5117.4479
2021-05-20 12:50:00,238.66,238.78,238.56,238.78,2858.7547440763155,223.411,223.5233,223.3174,223.5233,2858.7547
2021-05-20 12:55:00,238.75,238.94,238.75,238.82,5746.230382603344,223.4953,223.6731,223.4953,223.5608,5746.2304
2021-05-20 13:00:00,238.87,239.06,238.87,239.0,1949.9435839573289,223.6076,223.7855,223.6076,223.7293,1949.9436
2021-05-20 13:05:00,239.05,239.05,238.92,238.97,1746.8458303415734,223.7761,223.7761,223.6544,223.7012,1746.8458
2021-05-20 13:10:00,238.95,238.95,238.85,238.85,2289.4655862139707,223.6825,223.6825,223.5889,223.5889,2289.4656
2021-05-20 13:15:00,238.9,238.95,238.88,238.9,2138.680890347728,223.6357,223.6825,223.617,223.6357,2138.6809
2021-05-20 13:20:00,238.96,238.97,238.77,238.94,5905.221048312647,223.6918,223.7012,223.514,223.6731,5905.221
2021-05-20 13:25:00,238.94,238.94,238.9,238.94,1418.6070366191404,223.6731,223.6731,223.6357,223.6731,1418.607
2021-05-20 13:30:00,238.94,239.1,238.91,239.02,3913.221868909632,223.6731,223.8229,223.645,223.748,3913.2219
2021-05-20 13:35:00,239.06,239.12,238.99,239.09,3055.698020309775,223.7855,223.8416,223.7199,223.8135,3055.698
2021-05-20 13:40:00,239.1,239.1,239.0,239.0,1385.783157246897,223.8229,223.8229,223.7293,223.7293,1385.7832
2021-05-20 13:45:00,239.0,239.0,238.84,238.97,5149.246076520669,223.7293,223.7293,223.5795,223.7012,5149.2461
2021-05-20 13:50:00,238.91,238.97,238.78,238.94,4316.3401374499945,223.645,223.7012,223.5233,223.6731,4316.3401
2021-05-20 13:55:00,238.87,239.01,238.86,238.92,2253.56446815058,223.6076,223.7386,223.5982,223.6544,2253.5645
2021-05-20 14:00:00,238.9,238.96,238.89,238.91,2296.645809826649,223.6357,223.6918,223.6263,223.645,2296.6458
2021-05-20 14:05:00,238.94,239.04,238.82,238.86,3470.099497384347,223.6731,223.7667,223.5608,223.5982,3470.0995
2021-05-20 14:10:00,238.91,238.91,238.78,238.84,3032.105857010976,223.645,223.645,223.5233,223.5795,3032.1059
2021-05-20 14:15:00,238.85,238.87,238.64,238.64,2051.4924607652065,223.5889,223.6076,223.3923,223.3923,2051.4925
2021-05-20 14:20:00,238.61,238.62,238.47,238.6,4671.248333162375,223.3642,223.3736,223.2331,223.3548,4671.2483
2021-05-20 14:25:00,238.58,238.61,238.47,238.58,3592.163298799877,223.3361,223.3642,223.2331,223.3361,3592.1633
2021-05-20 14:30:00,238.65,238.66,238.45,238.45,3845.52261770438,223.4016,223.411,223.2144,223.2144,3845.5226
2021-05-20 14:35:00,238.41,238.53,238.41,238.51,1864.8066468355728,223.177,223.2893,223.177,223.2706,1864.8066
2021-05-20 14:40:00,238.47,238.68,238.46,238.54,7503.333675248743,223.2331,223.4297,223.2238,223.2987,7503.3337
2021-05-20 14:45:00,238.53,238.69,238.52,238.64,4687.660272848497,223.2893,223.4391,223.28,223.3923,4687.6603
2021-05-20 14:50:00,238.6,238.61,238.49,238.61,3091.599138373166,223.3548,223.3642,223.2519,223.3642,3091.5991
2021-05-20 14:55:00,238.61,238.61,238.37,238.55,4907.169966150374,223.3642,223.3642,223.1395,223.308,4907.17
2021-05-20 15:00:00,238.46,238.48,238.12,238.29,6753.51318083906,223.2238,223.2425,222.9055,223.0646,6753.5132
2021-05-20 15:05:00,238.26,238.26,237.93,237.99,2733.6137039696378,223.0366,223.0366,222.7277,222.7838,2733.6137
2021-05-20 15:10:00,237.97,238.48,237.97,238.38,12782.849523028002,222.7651,223.2425,222.7651,223.1489,12782.8495
2021-05-20 15:15:00,238.38,238.61,238.37,238.54,6899.16914555339,223.1489,223.3642,223.1395,223.2987,6899.1691
2021-05-20 15:20:00,238.52,238.72,238.49,238.72,4598.420350805211,223.28,223.4672,223.2519,223.4672,4598.4204
2021-05-20 15:25:00,238.75,238.86,238.68,238.83,6926.86429377372,223.4953,223.5982,223.4297,223.5701,6926.8643
2021-05-20 15:30:00,238.81,238.83,238.63,238.71,19052.21048312648,223.5514,223.5701,223.3829,223.4578,19052.2105
2021-05-20 15:35:00,238.75,238.83,238.65,238.65,4802.543850651348,223.4953,223.5701,223.4016,223.4016,4802.5439
2021-05-20 15:40:00,238.63,238.75,238.57,238.75,16969.94563544979,223.3829,223.4953,223.3268,223.4953,16969.9456
2021-05-20 15:45:00,238.76,238.89,238.65,238.66,15679.556877628474,223.5046,223.6263,223.4016,223.411,15679.5569
2021-05-20 15:50:00,238.68,239.06,238.57,238.93,23150.06667350497,223.4297,223.7855,223.3268,223.6638,23150.0667
2021-05-20 15:55:00,238.9,238.91,238.59,238.72,35560.57031490409,223.6357,223.645,223.3455,223.4672,35560.5703
2021-05-21 09:30:00,239.66,241.28,239.49,240.97,49051.18473689609,224.3471,225.8636,224.188,225.5734,49051.1847
2021-05-21 09:35:00,240.95,242.87,240.95,242.33,13842.445379013232,225.5547,227.352,225.5547,226.8465,13842.4454
2021-05-21 09:40:00,242.34,242.61,241.85,242.48,21364.24248640886,226.8559,227.1086,226.3972,226.9869,21364.2425
2021-05-21 09:45:00,242.52,242.8,240.59,240.59,24333.777823366498,227.0244,227.2865,225.2177,225.2177,24333.7778
2021-05-21 09:50:00,240.43,241.08,240.37,240.61,8846.035490819571,225.0679,225.6764,225.0117,225.2364,8846.0355
2021-05-21 09:55:00,240.9,241.37,240.88,241.35,4401.477074571751,225.5079,225.9479,225.4892,225.9291,4401.4771
2021-05-21 10:00:00,241.35,241.7,240.48,240.82,15607.754641501691,225.9291,226.2568,225.1147,225.433,15607.7546
2021-05-21 10:05:00,240.73,241.26,240.63,240.99,8631.654528669607,225.3487,225.8449,225.2551,225.5921,8631.6545
2021-05-21 10:10:00,241.03,241.27,240.68,240.81,5800.594932813622,225.6296,225.8542,225.3019,225.4236,5800.5949
2021-05-21 10:15:00,240.83,241.17,240.82,241.12,2722.3304954354294,225.4424,225.7606,225.433,225.7138,2722.3305
2021-05-21 10:20:00,241.18,241.21,240.94,241.0,5296.953533695763,225.77,225.7981,225.5453,225.6015,5296.9535
2021-05-21 10:25:00,240.91,241.56,240.91,241.55,8333.16237562827,225.5172,226.1257,225.5172,226.1164,8333.1624
2021-05-21 10:30:00,241.35,241.38,241.28,241.32,4240.434916401682,225.9291,225.9572,225.8636,225.9011,4240.4349
2021-05-21 10:35:00,241.31,241.43,240.93,240.99,5335.931890450303,225.8917,226.004,225.536,225.5921,5335.9319
2021-05-21 10:40:00,241.03,241.25,240.97,241.17,5090.7785413888605,225.6296,225.8355,225.5734,225.7606,5090.7785
2021-05-21 10:45:00,241.09,241.09,240.65,240.86,4177.864396348344,225.6857,225.6857,225.2739,225.4704,4177.8644
2021-05-21 10:50:00,240.98,240.98,240.75,240.86,3225.971894553288,225.5828,225.5828,225.3675,225.4704,3225.9719
2021-05-21 10:55:00,240.86,240.93,240.57,240.84,4722.535644681506,225.4704,225.536,225.199,225.4517,4722.5356
2021-05-21 11:00:00,240.89,240.99,240.79,240.89,21925.325674428143,225.4985,225.5921,225.4049,225.4985,21925.3257
2021-05-21 11:05:00,240.91,241.11,240.79,241.04,6190.378500359011,225.5172,225.7045,225.4049,225.6389,6190.3785
2021-05-21 11:10:00,240.97,241.13,240.87,241.1,4087.598728074674,225.5734,225.7232,225.4798,225.6951,4087.5987
2021-05-21 11:15:00,241.08,241.13,240.99,241.08,6382.193045440557,225.6764,225.7232,225.5921,225.6764,6382.193
2021-05-21 11:20:00,241.17,241.4,241.09,241.4,4561.4934865114365,225.7606,225.9759,225.6857,225.9759,4561.4935
2021-05-21 11:25:00,241.33,241.4,240.69,240.76,3593.1890450302594,225.9104,225.9759,225.3113,225.3768,3593.189
2021-05-21 11:30:00,240.7,240.98,240.65,240.98,2840.2913119294285,225.3207,225.5828,225.2739,225.5828,2840.2913
2021-05-21 11:35:00,240.92,240.98,240.71,240.83,5640.578520873935,225.5266,225.5828,225.33,225.4424,5640.5785
2021-05-21 11:40:00,240.79,241.17,240.72,240.77,4611.755051800184,225.4049,225.7606,225.3394,225.3862,4611.7551
2021-05-21 11:45:00,240.82,240.82,240.66,240.77,2183.8137244845625,225.433,225.433,225.2832,225.3862,2183.8137
2021-05-21 11:50:00,240.66,240.66,240.51,240.59,4914.350189763052,225.2832,225.2832,225.1428,225.2177,4914.3502
2021-05-21 11:55:00,240.61,240.67,240.31,240.36,5216.945327725921,225.2364,225.2926,224.9556,225.0024,5216.9453
2021-05-21 12:00:00,240.42,240.47,240.32,240.44,4752.282285362601,225.0586,225.1054,224.9649,225.0773,4752.2823
2021-05-21 12:05:00,240.46,240.51,239.94,239.94,1755.0518001846342,225.096,225.1428,224.6092,224.6092,1755.0518
2021-05-21 12:10:00,239.93,240.06,239.88,240.05,4654.836393476254,224.5999,224.7216,224.5531,224.7122,4654.8364
2021-05-21 12:15:00,240.05,240.05,239.84,239.84,1983.793209559955,224.7122,224.7122,224.5156,224.5156,1983.7932
2021-05-21 12:20:00,239.84,239.89,239.65,239.69,4588.162888501384,224.5156,224.5624,224.3378,224.3752,4588.1629
2021-05-21 12:25:00,239.76,239.8,239.58,239.74,3813.724484562519,224.4407,224.4782,224.2722,224.422,3813.7245
2021-05-21 12:30:00,239.68,239.72,239.5,239.5,2890.552877218176,224.3658,224.4033,224.1973,224.1973,2890.5529
2021-05-21 12:35:00,239.54,239.56,239.32,239.43,2594.1122166376035,224.2348,224.2535,224.0288,224.1318,2594.1122
2021-05-21 12:40:00,239.45,239.48,239.31,239.44,1659.657400759052,224.1505,224.1786,224.0195,224.1412,1659.6574
2021-05-21 12:45:00,239.42,239.42,239.22,239.3,3967.586419119909,224.1224,224.1224,223.9352,224.0101,3967.5864
2021-05-21 12:50:00,239.23,239.37,239.16,239.16,4721.509898451123,223.9446,224.0756,223.8791,223.8791,4721.5099
2021-05-21 12:55:00,238.96,239.02,238.72,238.91,4432.2494614832285,223.6918,223.748,223.4672,223.645,4432.2495
2021-05-21 13:00:00,238.87,238.98,238.8,238.9,3806.544260949841,223.6076,223.7106,223.5421,223.6357,3806.5443
2021-05-21 13:05:00,238.83,238.95,238.65,238.69,5850.856498102369,223.5701,223.6825,223.4016,223.4391,5850.8565
2021-05-21 13:10:00,238.73,238.81,238.66,238.66,4443.532670017437,223.4765,223.5514,223.411,223.411,4443.5327
2021-05-21 13:15:00,238.76,238.87,238.55,238.67,5375.935993435224,223.5046,223.6076,223.308,223.4204,5375.936
2021-05-21 13:20:00,238.64,238.75,238.55,238.56,11504.769719971278,223.3923,223.4953,223.308,223.3174,11504.7697
2021-05-21 13:25:00,238.66,238.73,238.61,238.73,4248.640886244742,223.411,223.4765,223.3642,223.4765,4248.6409
2021-05-21 13:30:00,238.67,238.8,238.6,238.8,18269.56610934455,223.4204,223.5421,223.3548,223.5421,18269.5661
2021-05-21 13:35:00,238.78,238.78,238.55,238.59,5380.038978356754,223.5233,223.5233,223.308,223.3455,5380.039
2021-05-21 13:40:00,238.61,238.62,238.46,238.54,3774.74612780798,223.3642,223.3736,223.2238,223.2987,3774.7461
2021-05-21 13:45:00,238.59,238.74,238.56,238.64,2866.9607139193763,223.3455,223.4859,223.3174,223.3923,2866.9607
2021-05-21 13:50:00,238.66,238.78,238.58,238.67,5128.731151913016,223.411,223.5233,223.3361,223.4204,5128.7312
2021-05-21 13:55:00,238.68,238.68,238.41,238.41,2489.4861011385783,223.4297,223.4297,223.177,223.177,2489.4861
2021-05-21 14:00:00,238.39,238.57,238.33,238.5,4273.258795773925,223.1583,223.3268,223.1021,223.2612,4273.2588
2021-05-21 14:05:00,238.55,238.66,238.32,238.65,4453.790132321264,223.308,223.411,223.0927,223.4016,4453.7901
2021-05-21 14:10:00,238.57,238.74,238.57,238.63,4574.82818750641,223.3268,223.4859,223.3268,223.3829,4574.8282
2021-05-21 14:15:00,238.64,238.68,238.48,238.67,4978.972202277157,223.3923,223.4297,223.2425,223.4204,4978.9722
2021-05-21 14:20:00,238.62,238.68,238.51,238.66,4061.955072315109,223.3736,223.4297,223.2706,223.411,4061.9551
2021-05-21 14:25:00,238.68,238.68,238.34,238.52,4284.542004308134,223.4297,223.4297,223.1115,223.28,4284.542
2021-05-21 14:30:00,238.55,238.6,238.33,238.33,3490.614421991999,223.308,223.3548,223.1021,223.1021,3490.6144
2021-05-21 14:35:00,238.29,238.53,238.29,238.29,3849.6256026259102,223.0646,223.2893,223.0646,223.0646,3849.6256
2021-05-21 14:40:00,238.22,238.22,238.0,238.0,6981.228843983998,222.9991,222.9991,222.7932,222.7932,6981.2288
2021-05-21 14:45:00,238.09,238.22,237.97,238.22,8642.937737203816,222.8774,222.9991,222.7651,222.9991,8642.9377
2021-05-21 14:50:00,238.28,238.45,238.28,238.37,3507.026361678121,223.0553,223.2144,223.0553,223.1395,3507.0264
2021-05-21 14:55:00,238.45,238.54,238.23,238.37,4814.85280541594,223.2144,223.2987,223.0085,223.1395,4814.8528
2021-05-21 15:00:00,238.34,238.37,238.21,238.29,3893.732690532362,223.1115,223.1395,222.9898,223.0646,3893.7327
2021-05-21 15:05:00,238.35,238.35,238.2,238.2,2808.493178787568,223.1208,223.1208,222.9804,222.9804,2808.4932
2021-05-21 15:10:00,238.15,238.39,238.15,238.39,4473.279310698533,222.9336,223.1583,222.9336,223.1583,4473.2793
2021-05-21 15:15:00,238.37,238.64,238.36,238.56,4719.458405990358,223.1395,223.3923,223.1302,223.3174,4719.4584
2021-05-21 15:20:00,238.54,238.68,238.48,238.6,3774.74612780798,223.2987,223.4297,223.2425,223.3548,3774.7461
2021-05-21 15:25:00,238.56,238.63,238.45,238.53,3833.2136629397887,223.3174,223.3829,223.2144,223.2893,3833.2137
2021-05-21 15:30:00,238.59,238.62,238.43,238.54,8661.401169350702,223.3455,223.3736,223.1957,223.2987,8661.4012
2021-05-21 15:35:00,238.65,238.66,238.5,238.5,7019.181454508154,223.4016,223.411,223.2612,223.2612,7019.1815
2021-05-21 15:40:00,238.45,238.55,238.34,238.41,8433.685506205764,223.2144,223.308,223.1115,223.177,8433.6855
2021-05-21 15:45:00,238.42,238.67,238.28,238.66,11583.752179710738,223.1863,223.4204,223.0553,223.411,11583.7522
2021-05-21 15:50:00,238.63,238.89,238.46,238.68,16218.07364857934,223.3829,223.6263,223.2238,223.4297,16218.0736
2021-05-21 15:55:00,238.67,238.7,238.19,238.38,31522.20740588778,223.4204,223.4485,222.971,223.1489,31522.2074
2021-05-24 09:30:00,238.88,239.94,238.85,239.26,31925.325674428143,223.617,224.6092,223.5889,223.9727,31925.3257
2021-05-24 09:35:00,238.86,239.07,237.68,237.68,9077.85413888604,223.5982,223.7948,222.4936,222.4936,9077.8541
2021-05-24 09:40:00,237.62,237.86,237.21,237.24,8701.405272335624,222.4375,222.6621,222.0537,222.0817,8701.4053
2021-05-24 09:45:00,237.19,237.51,236.55,236.99,12096.62529490204,222.0349,222.3345,221.4358,221.8477,12096.6253
2021-05-24 09:50:00,236.88,237.89,236.88,237.75,22644.37378192635,221.7447,222.6902,221.7447,222.5592,22644.3738
2021-05-24 09:55:00,237.71,238.01,237.57,237.92,10780.59288132116,222.5217,222.8025,222.3907,222.7183,10780.5929
2021-05-24 10:00:00,238.01,238.02,237.01,237.34,24608.67781310904,222.8025,222.8119,221.8664,222.1753,24608.6778
2021-05-24 10:05:00,237.33,237.33,236.49,236.61,14117.345368755769,222.166,222.166,221.3797,221.492,14117.3454
2021-05-24 10:10:00,236.57,236.98,236.22,236.93,14269.155810852397,221.4545,221.8384,221.1269,221.7915,14269.1558
2021-05-24 10:15:00,236.92,236.93,236.32,236.8,9505.590316955584,221.7822,221.7915,221.2205,221.6699,9505.5903
2021-05-24 10:20:00,236.88,237.04,236.73,237.03,8719.868704482511,221.7447,221.8945,221.6043,221.8852,8719.8687
2021-05-24 10:25:00,237.11,237.59,237.08,237.43,8057.236639655349,221.96,222.4094,221.932,222.2596,8057.2366
2021-05-24 10:30:00,237.48,237.64,237.41,237.58,7549.49225561596,222.3064,222.4562,222.2409,222.4,7549.4923
2021-05-24 10:35:00,237.55,237.89,237.09,237.3,12358.190583649604,222.3719,222.6902,221.9413,222.1379,12358.1906
2021-05-24 10:40:00,237.23,237.7,237.23,237.37,6465.278490101548,222.0724,222.5123,222.0724,222.2034,6465.2785
2021-05-24 10:45:00,237.45,237.73,237.28,237.54,8116.72992101754,222.2783,222.5404,222.1192,222.3626,8116.7299
2021-05-24 10:50:00,237.64,237.9,237.58,237.72,10288.23469073751,222.4562,222.6996,222.4,222.5311,10288.2347
2021-05-24 10:55:00,237.72,237.99,237.65,237.89,14004.513283413682,222.5311,222.7838,222.4655,222.6902,14004.5133
2021-05-24 11:00:00,237.86,237.99,237.45,237.45,30577.49512770541,222.6621,222.7838,222.2783,222.2783,30577.4951
2021-05-24 11:05:00,237.45,238.0,237.45,238.0,6819.160939583547,222.2783,222.7932,222.2783,222.7932,6819.1609
2021-05-24 11:10:00,238.07,238.34,237.71,237.72,20623.653708072623,222.8587,223.1115,222.5217,222.5311,20623.6537
2021-05-24 11:15:00,237.89,238.11,237.73,237.73,5403.6311416555545,222.6902,222.8962,222.5404,222.5404,5403.6311
2021-05-24 11:20:00,237.73,237.85,237.32,237.4,8871.679146579136,222.5404,222.6528,222.1566,222.2315,8871.6791
2021-05-24 11:25:00,237.35,237.73,237.34,237.34,6131.910965227203,222.1847,222.5404,222.1753,222.1753,6131.911
2021-05-24 11:30:00,237.47,237.66,237.28,237.45,7972.099702533593,222.297,222.4749,222.1192,222.2783,7972.0997
2021-05-24 11:35:00,237.55,237.74,237.55,237.74,4349.164016822238,222.3719,222.5498,222.3719,222.5498,4349.164
2021-05-24 11:40:00,237.67,237.67,237.43,237.55,2784.901015488768,222.4843,222.4843,222.2596,222.3719,2784.901
2021-05-24 11:45:00,237.49,237.59,237.33,237.33,6320.6482716176015,222.3158,222.4094,222.166,222.166,6320.6483
2021-05-24 11:50:00,237.33,237.33,237.0,237.2,13215.71443224946,222.166,222.166,221.8571,222.0443,13215.7144
2021-05-24 11:55:00,237.1,237.19,236.85,236.85,6132.936711457585,221.9507,222.0349,221.7167,221.7167,6132.9367
2021-05-24 12:00:00,236.9,237.2,236.71,237.2,10425.68468560878,221.7635,222.0443,221.5856,222.0443,10425.6847
2021-05-24 12:05:00,237.29,237.49,237.28,237.35,3788.080828802954,222.1285,222.3158,222.1192,222.1847,3788.0808
2021-05-24 12:10:00,237.3,237.55,237.15,237.43,5562.621807364858,222.1379,222.3719,221.9975,222.2596,5562.6218
2021-05-24 12:15:00,237.43,237.84,237.42,237.78,9454.303005436455,222.2596,222.6434,222.2502,222.5872,9454.303
2021-05-24 12:20:00,237.82,237.94,237.79,237.81,3982.972612575649,222.6247,222.737,222.5966,222.6153,3982.9726
2021-05-24 12:25:00,237.86,237.9,237.67,237.76,10588.778336239611,222.6621,222.6996,222.4843,222.5685,10588.7783
2021-05-24 12:30:00,237.86,238.08,237.86,237.95,4873.320340547748,222.6621,222.8681,222.6621,222.7464,4873.3203
2021-05-24 12:35:00,237.97,238.27,237.96,238.27,2364.3450610319005,222.7651,223.0459,222.7557,223.0459,2364.3451
2021-05-24 12:40:00,238.22,238.32,238.01,238.32,5994.460970355934,222.9991,223.0927,222.8025,223.0927,5994.461
2021-05-24 12:45:00,238.29,238.41,238.16,238.16,4478.408041850446,223.0646,223.177,222.943,222.943,4478.408
2021-05-24 12:50:00,238.11,238.18,237.92,237.92,2571.5457995691863,222.8962,222.9617,222.7183,222.7183,2571.5458
2021-05-24 12:55:00,238.16,238.29,238.15,238.25,2595.1379628679865,222.943,223.0646,222.9336,223.0272,2595.138
2021-05-24 13:00:00,238.29,238.29,238.03,238.03,7276.643758334188,223.0646,223.0646,222.8213,222.8213,7276.6438
2021-05-24 13:05:00,238.02,238.03,237.85,237.98,9137.34742024823,222.8119,222.8213,222.6528,222.7745,9137.3474
2021-05-24 13:10:00,237.95,237.95,237.76,237.86,8014.15529797928,222.7464,222.7464,222.5685,222.6621,8014.1553
2021-05-24 13:15:00,237.85,237.89,237.71,237.86,5557.493076212944,222.6528,222.6902,222.5217,222.6621,5557.4931
2021-05-24 13:20:00,237.83,237.99,237.77,237.91,4710.226689916914,222.634,222.7838,222.5779,222.7089,4710.2267
2021-05-24 13:25:00,237.91,238.02,237.87,238.01,3192.1222689506617,222.7089,222.8119,222.6715,222.8025,3192.1223
2021-05-24 13:30:00,238.01,238.35,237.94,238.03,9696.379115806749,222.8025,223.1208,222.737,222.8213,9696.3791
2021-05-24 13:35:00,237.98,238.02,237.77,237.89,5047.697199712791,222.7745,222.8119,222.5779,222.6902,5047.6972
2021-05-24 13:40:00,237.92,237.96,237.83,237.83,5602.62591034978,222.7183,222.7557,222.634,222.634,5602.6259
2021-05-24 13:45:00,237.84,237.85,237.51,237.77,12875.166683762436,222.6434,222.6528,222.3345,222.5779,12875.1667
2021-05-24 13:50:00,237.73,237.73,237.53,237.71,11309.877936198583,222.5404,222.5404,222.3532,222.5217,11309.8779
2021-05-24 13:55:00,237.67,238.14,237.63,238.13,6049.851266796594,222.4843,222.9242,222.4468,222.9149,6049.8513
2021-05-24 14:00:00,238.2,238.34,238.19,238.29,3959.3804492768486,222.9804,223.1115,222.971,223.0646,3959.3804
2021-05-24 14:05:00,238.26,238.3,238.11,238.21,5282.593086470407,223.0366,223.074,222.8962,222.9898,5282.5931
2021-05-24 14:10:00,238.19,238.34,238.1,238.34,3536.773002359216,222.971,223.1115,222.8868,223.1115,3536.773
2021-05-24 14:15:00,238.37,238.43,238.24,238.36,6801.723253667043,223.1395,223.1957,223.0178,223.1302,6801.7233
2021-05-24 14:20:00,238.4,238.41,238.06,238.09,8316.750435942147,223.1676,223.177,222.8493,222.8774,8316.7504
2021-05-24 14:25:00,238.18,238.24,238.04,238.14,4047.5946250897528,222.9617,223.0178,222.8306,222.9242,4047.5946
2021-05-24 14:30:00,238.13,238.24,237.88,237.88,5630.32105857011,222.9149,223.0178,222.6808,222.6808,5630.3211
2021-05-24 14:35:00,237.91,238.26,237.82,238.13,4651.759154785106,222.7089,223.0366,222.6247,222.9149,4651.7592
2021-05-24 14:40:00,238.08,238.15,237.95,238.1,3587.034567647964,222.8681,222.9336,222.7464,222.8868,3587.0346
2021-05-24 14:45:00,238.1,238.1,237.87,237.87,6258.077751564263,222.8868,222.8868,222.6715,222.6715,6258.0778
2021-05-24 14:50:00,237.88,237.89,237.73,237.73,4437.378192635142,222.6808,222.6902,222.5404,222.5404,4437.3782
2021-05-24 14:55:00,237.84,237.88,237.75,237.75,5275.412862857729,222.6434,222.6808,222.5592,222.5592,5275.4129
2021-05-24 15:00:00,237.75,237.77,237.39,237.41,15422.09457380244,222.5592,222.5779,222.2222,222.2409,15422.0946
2021-05-24 15:05:00,237.38,237.71,237.29,237.53,9863.575751359112,222.2128,222.5217,222.1285,222.3532,9863.5758
2021-05-24 15:10:00,237.51,237.92,237.51,237.75,7242.794132731562,222.3345,222.7183,222.3345,222.5592,7242.7941
2021-05-24 15:15:00,237.7,237.74,237.63,237.63,7147.39973330598,222.5123,222.5498,222.4468,222.4468,7147.3997
2021-05-24 15:20:00,237.67,237.74,237.58,237.67,8511.642219714842,222.4843,222.5498,222.4,222.4843,8511.6422
2021-05-24 15:25:00,237.63,237.66,237.45,237.51,7436.6601702738735,222.4468,222.4749,222.2783,222.3345,7436.6602
2021-05-24 15:30:00,237.54,237.65,237.42,237.65,14202.482305877526,222.3626,222.4655,222.2502,222.4655,14202.4823
2021-05-24 15:35:00,237.65,238.0,237.65,237.9,14338.906554518411,222.4655,222.7932,222.4655,222.6996,14338.9066
2021-05-24 15:40:00,237.89,237.93,237.69,237.75,14673.29982562314,222.6902,222.7277,222.503,222.5592,14673.2998
2021-05-24 15:45:00,237.69,237.96,237.58,237.62,17441.788901425785,222.503,222.7557,222.4,222.4375,17441.7889
2021-05-24 15:50:00,237.7,237.75,237.49,237.55,26487.844907169965,222.5123,222.5592,222.3158,222.3719,26487.8449
2021-05-24 15:55:00,237.53,237.66,237.28,237.61,72707.97004821007,222.3532,222.4749,222.1192,222.4281,72707.97
2021-05-25 09:30:00,237.33,237.93,236.73,236.99,22394.091701713,222.166,222.7277,221.6043,221.8477,22394.0917
2021-05-25 09:35:00,236.85,237.04,235.7,235.99,13372.653605498,221.7167,221.8945,220.6401,220.9116,13372.6536
2021-05-25 09:40:00,235.7,236.19,235.7,235.91,19070.67391527336,220.6401,221.0988,220.6401,220.8367,19070.6739
2021-05-25 09:45:00,236.1,236.1,234.95,234.95,11530.413375730845,221.0146,221.0146,219.9381,219.9381,11530.4134
2021-05-25 09:50:00,235.07,236.19,234.97,235.99,11707.867473587034,220.0504,221.0988,219.9568,220.9116,11707.8675
2021-05-25 09:55:00,236.01,236.09,235.52,235.58,23526.51554005539,220.9303,221.0052,220.4716,220.5278,23526.5155
2021-05-25 10:00:00,235.57,236.24,235.44,236.23,20221.561185762643,220.5184,221.1456,220.3967,221.1363,20221.5612
2021-05-25 10:05:00,236.14,236.28,235.87,235.99,6409.888193660888,221.052,221.1831,220.7993,220.9116,6409.8882
2021-05-25 10:10:00,235.89,236.33,235.86,236.33,7310.493383936814,220.818,221.2299,220.7899,221.2299,7310.4934
2021-05-25 10:15:00,236.27,236.3,235.86,235.92,7256.128833726536,221.1737,221.2018,220.7899,220.8461,7256.1288
2021-05-25 10:20:00,235.87,236.19,235.86,236.14,5687.762847471536,220.7993,221.0988,220.7899,221.052,5687.7628
2021-05-25 10:25:00,236.13,236.43,235.99,236.1,6957.636680685198,221.0427,221.3235,220.9116,221.0146,6957.6367
2021-05-25 10:30:00,236.03,236.32,235.8,235.98,9084.008616268336,220.9491,221.2205,220.7337,220.9022,9084.0086
2021-05-25 10:35:00,235.98,236.31,235.98,236.23,6093.958354703046,220.9022,221.2112,220.9022,221.1363,6093.9584
2021-05-25 10:40:00,236.22,236.65,236.1,236.65,16082.675146168836,221.1269,221.5294,221.0146,221.5294,16082.6751
2021-05-25 10:45:00,236.69,236.69,236.35,236.36,11146.78428556775,221.5669,221.5669,221.2486,221.258,11146.7843
2021-05-25 10:50:00,236.32,236.44,236.29,236.44,10287.208944507129,221.2205,221.3329,221.1924,221.3329,10287.2089
2021-05-25 10:55:00,236.5,236.58,236.34,236.45,13139.809211201147,221.389,221.4639,221.2392,221.3422,13139.8092
2021-05-25 11:00:00,236.44,236.56,236.03,236.22,16045.748281875063,221.3329,221.4452,220.9491,221.1269,16045.7483
2021-05-25 11:05:00,236.32,236.6,236.25,236.6,4119.396861216535,221.2205,221.4826,221.155,221.4826,4119.3969
2021-05-25 11:10:00,236.64,236.88,236.5,236.88,7575.135911375525,221.5201,221.7447,221.389,221.7447,7575.1359
2021-05-25 11:15:00,236.87,236.9,236.5,236.72,5601.600164119397,221.7354,221.7635,221.389,221.595,5601.6002
2021-05-25 11:20:00,236.81,236.9,236.57,236.82,8186.480664683557,221.6792,221.7635,221.4545,221.6886,8186.4807
2021-05-25 11:25:00,236.88,237.27,236.86,237.18,15454.918453174683,221.7447,222.1098,221.726,222.0256,15454.9185
2021-05-25 11:30:00,237.07,237.4,237.07,237.35,8070.571340650323,221.9226,222.2315,221.9226,222.1847,8070.5713
2021-05-25 11:35:00,237.41,237.55,237.24,237.26,5273.361370396963,222.2409,222.3719,222.0817,222.1005,5273.3614
2021-05-25 11:40:00,237.24,237.43,237.12,237.18,13411.63196225254,222.0817,222.2596,221.9694,222.0256,13411.632
2021-05-25 11:45:00,237.19,237.34,237.12,237.19,9246.076520668788,222.0349,222.1753,221.9694,222.0349,9246.0765
2021-05-25 11:50:00,237.18,237.25,236.94,237.06,17041.747871576572,222.0256,222.0911,221.8009,221.9132,17041.7479
2021-05-25 11:55:00,237.02,237.55,236.99,237.41,7796.697097138168,221.8758,222.3719,221.8477,222.2409,7796.6971
2021-05-25 12:00:00,237.51,237.61,237.31,237.49,10561.083188019284,222.3345,222.4281,222.1473,222.3158,10561.0832
2021-05-25 12:05:00,237.51,237.83,237.5,237.83,4973.843471125243,222.3345,222.634,222.3251,222.634,4973.8435
2021-05-25 12:10:00,237.96,237.98,237.63,237.71,8282.90081033952,222.7557,222.7745,222.4468,222.5217,8282.9008
2021-05-25 12:15:00,237.75,238.1,237.75,237.92,7111.498615242589,222.5592,222.8868,222.5592,222.7183,7111.4986
2021-05-25 12:20:00,237.85,238.01,237.73,238.01,12292.542824905118,222.6528,222.8025,222.5404,222.8025,12292.5428
2021-05-25 12:25:00,237.96,238.31,237.84,237.84,7885.937019181454,222.7557,223.0834,222.6434,222.6434,7885.937
2021-05-25 12:30:00,237.85,237.89,237.63,237.64,3167.504359421479,222.6528,222.6902,222.4468,222.4562,3167.5044
2021-05-25 12:35:00,237.64,237.64,237.36,237.44,6705.303108011078,222.4562,222.4562,222.1941,222.269,6705.3031
2021-05-25 12:40:00,237.39,237.53,237.19,237.32,9381.47502307929,222.2222,222.3532,222.0349,222.1566,9381.475
2021-05-25 12:45:00,237.42,237.47,237.2,237.36,4750.230792901836,222.2502,222.297,222.0443,222.1941,4750.2308
2021-05-25 12:50:00,237.35,237.35,237.04,237.05,6800.69750743666,222.1847,222.1847,221.8945,221.9039,6800.6975
2021-05-25 12:55:00,237.12,237.13,236.9,236.93,12245.358498307518,221.9694,221.9788,221.7635,221.7915,12245.3585
2021-05-25 13:00:00,236.96,236.97,236.57,236.66,7925.941122166376,221.8196,221.829,221.4545,221.5388,7925.9411
2021-05-25 13:05:00,236.66,236.7,236.44,236.53,4790.234895886758,221.5388,221.5762,221.3329,221.4171,4790.2349
2021-05-25 13:10:00,236.61,236.72,236.47,236.69,3142.8864498922967,221.492,221.595,221.3609,221.5669,3142.8864
2021-05-25 13:15:00,236.86,237.01,236.66,236.78,6134.98820391835,221.726,221.8664,221.5388,221.6511,6134.9882
2021-05-25 13:20:00,236.88,236.88,236.68,236.68,4803.569596881731,221.7447,221.7447,221.5575,221.5575,4803.5696
2021-05-25 13:25:00,236.73,236.8,236.51,236.65,3578.828597804903,221.6043,221.6699,221.3984,221.5294,3578.8286
2021-05-25 13:30:00,236.73,236.82,236.65,236.67,9642.014565596472,221.6043,221.6886,221.5294,221.5482,9642.0146
2021-05-25 13:35:00,236.7,236.7,236.54,236.7,5018.976305262078,221.5762,221.5762,221.4265,221.5762,5018.9763
2021-05-25 13:40:00,236.73,236.73,236.34,236.53,5787.260231818648,221.6043,221.6043,221.2392,221.4171,5787.2602
2021-05-25 13:45:00,236.49,236.51,236.36,236.43,6738.126987383321,221.3797,221.3984,221.258,221.3235,6738.127
2021-05-25 13:50:00,236.38,236.49,236.2,236.45,10682.12124320443,221.2767,221.3797,221.1082,221.3422,10682.1212
2021-05-25 13:55:00,236.54,236.57,236.38,236.39,6543.235203610627,221.4265,221.4545,221.2767,221.286,6543.2352
2021-05-25 14:00:00,236.39,236.6,236.39,236.54,7215.098984511232,221.286,221.4826,221.286,221.4265,7215.099
2021-05-25 14:05:00,236.59,236.61,236.44,236.5,5000.512873115191,221.4733,221.492,221.3329,221.389,5000.5129
2021-05-25 14:10:00,236.48,236.71,236.45,236.59,6314.493794235306,221.3703,221.5856,221.3422,221.4733,6314.4938
2021-05-25 14:15:00,236.52,236.73,236.49,236.57,5071.289363011591,221.4077,221.6043,221.3797,221.4545,5071.2894
2021-05-25 14:20:00,236.49,236.51,236.35,236.43,7181.249358908606,221.3797,221.3984,221.2486,221.3235,7181.2494
2021-05-25 14:25:00,236.39,236.54,236.38,236.51,4731.767360754949,221.286,221.4265,221.2767,221.3984,4731.7674
2021-05-25 14:30:00,236.47,236.74,236.42,236.74,5208.73935788286,221.3609,221.6137,221.3141,221.6137,5208.7394
2021-05-25 14:35:00,236.72,236.72,236.51,236.67,3192.1222689506617,221.595,221.595,221.3984,221.5482,3192.1223
2021-05-25 14:40:00,236.73,236.73,236.55,236.56,5434.4035285670325,221.6043,221.6043,221.4358,221.4452,5434.4035
2021-05-25 14:45:00,236.56,236.61,236.45,236.51,4536.875576982255,221.4452,221.492,221.3422,221.3984,4536.8756
2021-05-25 14:50:00,236.51,236.64,236.25,236.37,6960.713919376346,221.3984,221.5201,221.155,221.2673,6960.7139
2021-05-25 14:55:00,236.36,236.53,236.35,236.47,8309.570212329469,221.258,221.4171,221.2486,221.3609,8309.5702
2021-05-25 15:00:00,236.46,236.47,236.21,236.34,7487.947481793004,221.3516,221.3609,221.1175,221.2392,7487.9475
2021-05-25 15:05:00,236.35,236.47,236.35,236.42,10075.905221048311,221.2486,221.3609,221.2486,221.3141,10075.9052
2021-05-25 15:10:00,236.4,236.55,236.35,236.4,8520.873935788286,221.2954,221.4358,221.2486,221.2954,8520.8739
2021-05-25 15:15:00,236.41,236.46,236.3,236.45,6383.21879167094,221.3048,221.3516,221.2018,221.3422,6383.2188
2021-05-25 15:20:00,236.43,236.65,236.41,236.41,6786.337060211304,221.3235,221.5294,221.3048,221.3048,6786.3371
2021-05-25 15:25:00,236.42,236.55,236.38,236.52,8912.70899579444,221.3141,221.4358,221.2767,221.4077,8912.709
2021-05-25 15:30:00,236.56,236.82,236.51,236.51,11129.346599651246,221.4452,221.6886,221.3984,221.3984,11129.3466
2021-05-25 15:35:00,236.53,236.65,236.42,236.56,8249.051184736896,221.4171,221.5294,221.3141,221.4452,8249.0512
2021-05-25 15:40:00,236.55,236.59,236.44,236.5,20249.25633398297,221.4358,221.4733,221.3329,221.389,20249.2563
2021-05-25 15:45:00,236.52,236.67,236.48,236.49,13108.011078059288,221.4077,221.5482,221.3703,221.3797,13108.0111
2021-05-25 15:50:00,236.45,236.65,236.34,236.37,34497.897220227715,221.3422,221.5294,221.2392,221.2673,34497.8972
2021-05-25 15:55:00,236.46,236.75,236.25,236.42,76413.99117858242,221.3516,221.623,221.155,221.3141,76413.9912
2021-05-26 09:30:00,234.27,236.71,234.27,235.59,36836.598625500046,219.3015,221.5856,219.3015,220.5372,36836.5986
2021-05-26 09:35:00,235.44,235.75,234.94,235.04,14793.312134577904,220.3967,220.6869,219.9287,220.0223,14793.3121
2021-05-26 09:40:00,234.95,235.26,233.88,234.0,23345.98420350805,219.9381,220.2282,218.9364,219.0488,23345.9842
2021-05-26 09:45:00,233.95,234.19,233.35,233.5,21588.88091086265,219.002,219.2266,218.4403,218.5807,21588.8809
2021-05-26 09:50:00,233.51,234.46,233.5,234.33,12821.82787978254,218.5901,219.4794,218.5807,219.3577,12821.8279
2021-05-26 09:55:00,234.42,234.42,234.08,234.24,15996.512462816698,219.4419,219.4419,219.1236,219.2734,15996.5125
2021-05-26 10:00:00,234.31,234.81,234.31,234.56,16714.53482408452,219.3389,219.807,219.3389,219.573,16714.5348
2021-05-26 10:05:00,234.54,234.95,234.4,234.74,7580.264642527439,219.5543,219.9381,219.4232,219.7415,7580.2646
2021-05-26 10:10:00,234.73,234.97,234.68,234.91,8526.002666940198,219.7321,219.9568,219.6853,219.9006,8526.0027
2021-05-26 10:15:00,234.91,235.46,234.77,235.32,18627.551543748075,219.9006,220.4155,219.7696,220.2844,18627.5515
2021-05-26 10:20:00,235.35,235.6,235.3,235.6,5363.627038670633,220.3125,220.5465,220.2657,220.5465,5363.627
2021-05-26 10:25:00,235.66,235.79,235.48,235.6,7394.604574828187,220.6027,220.7244,220.4342,220.5465,7394.6046
2021-05-26 10:30:00,235.62,235.96,235.61,235.87,10031.79813314186,220.5652,220.8835,220.5559,220.7993,10031.7981
2021-05-26 10:35:00,235.82,235.99,235.67,235.89,13737.819263514206,220.7525,220.9116,220.6121,220.818,13737.8193
2021-05-26 10:40:00,235.91,236.08,235.87,235.87,10898.55369781516,220.8367,220.9959,220.7993,220.7993,10898.5537
2021-05-26 10:45:00,235.91,235.98,235.5,235.74,32529.4902041235,220.8367,220.9022,220.4529,220.6776,32529.4902
2021-05-26 10:50:00,235.77,235.89,235.5,235.7,35220.022566417065,220.7057,220.818,220.4529,220.6401,35220.0226
2021-05-26 10:55:00,235.67,235.83,235.25,235.25,9061.442199199915,220.6121,220.7618,220.2189,220.2189,9061.4422
2021-05-26 11:00:00,235.31,235.62,235.06,235.62,10453.37983382911,220.2751,220.5652,220.041,220.5652,10453.3798
2021-05-26 11:05:00,235.67,235.95,235.63,235.89,8747.56385270284,220.6121,220.8742,220.5746,220.818,8747.5639
2021-05-26 11:10:00,235.95,235.95,235.7,235.87,7048.92809518925,220.8742,220.8742,220.6401,220.7993,7048.9281
2021-05-26 11:15:00,235.92,236.08,235.83,236.08,8833.726536054979,220.8461,220.9959,220.7618,220.9959,8833.7265
2021-05-26 11:20:00,236.02,236.24,236.0,236.14,13259.821520155912,220.9397,221.1456,220.921,221.052,13259.8215
2021-05-26 11:25:00,236.14,236.41,235.92,236.29,7220.227715663144,221.052,221.3048,220.8461,221.1924,7220.2277
2021-05-26 11:30:00,236.33,236.43,235.93,236.26,10546.722740793926,221.2299,221.3235,220.8554,221.1644,10546.7227
2021-05-26 11:35:00,236.23,236.31,236.15,236.26,5308.236742229972,221.1363,221.2112,221.0614,221.1644,5308.2367
2021-05-26 11:40:00,236.18,236.18,235.61,235.99,18546.51759154785,221.0895,221.0895,220.5559,220.9116,18546.5176
2021-05-26 11:45:00,236.06,236.06,235.67,235.69,5148.220330290286,220.9771,220.9771,220.6121,220.6308,5148.2203
2021-05-26 11:50:00,235.67,235.88,235.67,235.88,6101.138578315725,220.6121,220.8086,220.6121,220.8086,6101.1386
2021-05-26 11:55:00,235.89,235.99,235.83,235.83,5150.271822751051,220.818,220.9116,220.7618,220.7618,5150.2718
2021-05-26 12:00:00,235.78,236.01,235.76,235.85,6643.758334188122,220.715,220.9303,220.6963,220.7806,6643.7583
2021-05-26 12:05:00,235.85,235.96,235.8,235.87,6609.908708585495,220.7806,220.8835,220.7337,220.7993,6609.9087
2021-05-26 12:10:00,235.89,236.01,235.79,235.92,5222.0740588778335,220.818,220.9303,220.7244,220.8461,5222.0741
2021-05-26 12:15:00,235.92,236.01,235.87,235.87,6382.193045440557,220.8461,220.9303,220.7993,220.7993,6382.193
2021-05-26 12:20:00,235.84,235.9,235.55,235.56,5850.856498102369,220.7712,220.8274,220.4997,220.5091,5850.8565
2021-05-26 12:25:00,235.52,235.72,235.52,235.58,6501.17960816494,220.4716,220.6589,220.4716,220.5278,6501.1796
2021-05-26 12:30:00,235.63,236.12,235.61,236.02,4650.733408554724,220.5746,221.0333,220.5559,220.9397,4650.7334
2021-05-26 12:35:00,236.03,236.22,235.99,236.22,3750.1282182787977,220.9491,221.1269,220.9116,221.1269,3750.1282
2021-05-26 12:40:00,236.18,236.3,236.09,236.09,3116.217047902349,221.0895,221.2018,221.0052,221.0052,3116.217
2021-05-26 12:45:00,236.12,236.42,236.12,236.37,3994.255821109857,221.0333,221.3141,221.0333,221.2673,3994.2558
2021-05-26 12:50:00,236.33,236.35,236.19,236.22,8561.90378500359,221.2299,221.2486,221.0988,221.1269,8561.9038
2021-05-26 12:55:00,236.22,236.49,236.15,236.4,5892.912093548056,221.1269,221.3797,221.0614,221.2954,5892.9121
2021-05-26 13:00:00,236.42,236.6,236.39,236.49,5289.773310083086,221.3141,221.4826,221.286,221.3797,5289.7733
2021-05-26 13:05:00,236.47,236.55,236.45,236.5,4214.791260642117,221.3609,221.4358,221.3422,221.389,4214.7913
2021-05-26 13:10:00,236.48,236.51,236.38,236.47,5518.514719458406,221.3703,221.3984,221.2767,221.3609,5518.5147
2021-05-26 13:15:00,236.5,236.56,236.4,236.52,4542.004308134167,221.389,221.4452,221.2954,221.4077,4542.0043
2021-05-26 13:20:00,236.48,236.48,236.28,236.35,5480.562108934249,221.3703,221.3703,221.1831,221.2486,5480.5621
2021-05-26 13:25:00,236.39,236.63,236.37,236.55,15001.538619345572,221.286,221.5107,221.2673,221.4358,15001.5386
2021-05-26 13:30:00,236.49,236.87,236.49,236.7,16110.370294389168,221.3797,221.7354,221.3797,221.5762,16110.3703
2021-05-26 13:35:00,236.65,236.65,236.3,236.37,13649.605087701302,221.5294,221.5294,221.2018,221.2673,13649.6051
2021-05-26 13:40:00,236.38,236.4,236.11,236.25,7249.97435634424,221.2767,221.2954,221.0239,221.155,7249.9744
2021-05-26 13:45:00,236.25,236.79,236.25,236.79,12248.435736998666,221.155,221.6605,221.155,221.6605,12248.4357
2021-05-26 13:50:00,236.79,237.05,236.62,236.62,10940.609293260846,221.6605,221.9039,221.5014,221.5014,10940.6093
2021-05-26 13:55:00,236.65,237.05,236.65,236.87,5634.42404349164,221.5294,221.9039,221.5294,221.7354,5634.424
2021-05-26 14:00:00,236.8,236.83,236.62,236.7,5744.178890142579,221.6699,221.6979,221.5014,221.5762,5744.1789
2021-05-26 14:05:00,236.69,237.14,236.69,236.96,8886.039593804493,221.5669,221.9881,221.5669,221.8196,8886.0396
2021-05-26 14:10:00,236.92,237.04,236.65,236.65,5051.800184634321,221.7822,221.8945,221.5294,221.5294,5051.8002
2021-05-26 14:15:00,236.6,236.83,236.6,236.83,6328.854241460663,221.4826,221.6979,221.4826,221.6979,6328.8542
2021-05-26 14:20:00,236.86,236.88,236.59,236.71,5233.357267412042,221.726,221.7447,221.4733,221.5856,5233.3573
2021-05-26 14:25:00,236.71,236.79,236.71,236.72,4351.215509283004,221.5856,221.6605,221.5856,221.595,4351.2155
2021-05-26 14:30:00,236.71,236.75,236.53,236.64,6007.795671350908,221.5856,221.623,221.4171,221.5201,6007.7957
2021-05-26 14:35:00,236.67,236.94,236.62,236.63,7262.283311108831,221.5482,221.8009,221.5014,221.5107,7262.2833
2021-05-26 14:40:00,236.68,236.74,236.61,236.66,3908.093137757719,221.5575,221.6137,221.492,221.5388,3908.0931
2021-05-26 14:45:00,236.73,236.76,236.46,236.52,5771.874038362908,221.6043,221.6324,221.3516,221.4077,5771.874
2021-05-26 14:50:00,236.46,236.47,236.29,236.39,6158.580367217151,221.3516,221.3609,221.1924,221.286,6158.5804
2021-05-26 14:55:00,236.31,236.46,236.23,236.46,7241.7683865011795,221.2112,221.3516,221.1363,221.3516,7241.7684
2021-05-26 15:00:00,236.43,236.52,236.35,236.47,7481.793004410709,221.3235,221.4077,221.2486,221.3609,7481.793
2021-05-26 15:05:00,236.5,236.53,236.42,236.48,6212.944917427428,221.389,221.4171,221.3141,221.3703,6212.9449
2021-05-26 15:10:00,236.48,236.81,236.45,236.74,5654.938968099292,221.3703,221.6792,221.3422,221.6137,5654.939
2021-05-26 15:15:00,236.75,236.9,236.75,236.82,7739.255308236742,221.623,221.7635,221.623,221.6886,7739.2553
2021-05-26 15:20:00,236.81,236.81,236.43,236.46,9117.85824187096,221.6792,221.6792,221.3235,221.3516,9117.8582
2021-05-26 15:25:00,236.46,236.56,236.19,236.3,6872.499743563442,221.3516,221.4452,221.0988,221.2018,6872.4997
2021-05-26 15:30:00,236.29,236.29,236.13,236.17,22041.23499846138,221.1924,221.1924,221.0427,221.0801,22041.235
2021-05-26 15:35:00,236.17,236.17,235.9,236.04,23895.784182993128,221.0801,221.0801,220.8274,220.9584,23895.7842
2021-05-26 15:40:00,236.04,236.3,236.02,236.18,16352.44640475946,220.9584,221.2018,220.9397,221.0895,16352.4464
2021-05-26 15:45:00,236.18,236.27,236.05,236.12,21450.405169761,221.0895,221.1737,220.9678,221.0333,21450.4052
2021-05-26 15:50:00,236.16,236.23,235.98,236.14,23631.141655554417,221.0707,221.1363,220.9022,221.052,23631.1417
2021-05-26 15:55:00,236.15,236.17,235.81,236.09,69859.47276643758,221.0614,221.0801,220.7431,221.0052,69859.4728
2021-05-27 09:30:00,235.93,235.93,234.24,235.14,41481.17755667248,220.8554,220.8554,219.2734,220.1159,41481.1776
2021-05-27 09:35:00,235.14,235.9,235.11,235.46,15112.319212226894,220.1159,220.8274,220.0878,220.4155,15112.3192
2021-05-27 09:40:00,235.46,236.87,235.45,236.73,50931.3775771874,220.4155,221.7354,220.4061,221.6043,50931.3776
2021-05-27 09:45:00,236.81,236.83,236.09,236.22,11084.21376551441,221.6792,221.6979,221.0052,221.1269,11084.2138
2021-05-27 09:50:00,236.16,236.6,235.97,236.21,14212.73976818135,221.0707,221.4826,220.8929,221.1175,14212.7398
2021-05-27 09:55:00,236.3,236.75,236.17,236.54,10975.484665093856,221.2018,221.623,221.0801,221.4265,10975.4847
2021-05-27 10:00:00,236.56,236.57,235.99,236.06,7418.196738126987,221.4452,221.4545,220.9116,220.9771,7418.1967
2021-05-27 10:05:00,236.01,236.19,235.85,235.9,10232.84439429685,220.9303,221.0988,220.7806,220.8274,10232.8444
2021-05-27 10:10:00,236.01,236.32,235.96,236.01,28955.79033747051,220.9303,221.2205,220.8835,220.9303,28955.7903
2021-05-27 10:15:00,236.04,236.22,235.84,236.13,16754.538927069443,220.9584,221.1269,220.7712,221.0427,16754.5389
2021-05-27 10:20:00,236.13,236.13,235.48,235.96,13858.857318699353,221.0427,221.0427,220.4342,220.8835,13858.8573
2021-05-27 10:25:00,235.96,236.15,235.91,235.96,8133.141860703661,220.8835,221.0614,220.8367,220.8835,8133.1419
2021-05-27 10:30:00,235.96,236.01,235.56,235.69,19403.015693917325,220.8835,220.9303,220.5091,220.6308,19403.0157
2021-05-27 10:35:00,235.69,235.79,235.56,235.56,14221.971484254796,220.6308,220.7244,220.5091,220.5091,14221.9715
2021-05-27 10:40:00,235.52,235.96,235.52,235.86,7437.685916504257,220.4716,220.8835,220.4716,220.7899,7437.6859
2021-05-27 10:45:00,235.84,236.06,235.66,236.06,10308.749615345165,220.7712,220.9771,220.6027,220.9771,10308.7496
2021-05-27 10:50:00,236.16,236.23,235.85,236.1,6599.65124628167,221.0707,221.1363,220.7806,221.0146,6599.6512
2021-05-27 10:55:00,236.09,236.09,235.74,235.83,9934.352241255512,221.0052,221.0052,220.6776,220.7618,9934.3522
2021-05-27 11:00:00,235.85,236.14,235.79,236.04,15961.63709098369,220.7806,221.052,220.7244,220.9584,15961.6371
2021-05-27 11:05:00,235.92,235.96,235.7,235.76,8279.823571648374,220.8461,220.8835,220.6401,220.6963,8279.8236
2021-05-27 11:10:00,235.77,235.93,235.63,235.89,13482.40845214894,220.7057,220.8554,220.5746,220.818,13482.4085
2021-05-27 11:15:00,235.92,235.92,235.69,235.69,18354.703046466304,220.8461,220.8461,220.6308,220.6308,18354.703
2021-05-27 11:20:00,235.71,235.72,235.15,235.19,23666.017027387425,220.6495,220.6589,220.1253,220.1627,23666.017
2021-05-27 11:25:00,235.21,235.57,235.21,235.23,7417.170991896604,220.1814,220.5184,220.1814,220.2002,7417.171
2021-05-27 11:30:00,235.22,235.74,235.21,235.71,7476.664273258795,220.1908,220.6776,220.1814,220.6495,7476.6643
2021-05-27 11:35:00,235.67,235.8,235.59,235.59,7175.09488152631,220.6121,220.7337,220.5372,220.5372,7175.0949
2021-05-27 11:40:00,235.59,235.59,235.33,235.35,4919.478920914966,220.5372,220.5372,220.2938,220.3125,4919.4789
2021-05-27 11:45:00,235.35,235.41,235.13,235.2,8545.491845317469,220.3125,220.3687,220.1066,220.1721,8545.4918
2021-05-27 11:50:00,235.2,235.57,235.19,235.53,10202.072007385372,220.1721,220.5184,220.1627,220.481,10202.072
2021-05-27 11:55:00,235.5,235.79,235.48,235.79,10277.977228433683,220.4529,220.7244,220.4342,220.7244,10277.9772
2021-05-27 12:00:00,235.7,235.72,235.6,235.64,6556.569904605601,220.6401,220.6589,220.5465,220.584,6556.5699
2021-05-27 12:05:00,235.65,235.75,235.58,235.75,6207.816186275515,220.5933,220.6869,220.5278,220.6869,6207.8162
2021-05-27 12:10:00,235.73,235.89,235.71,235.8,7866.447840804185,220.6682,220.818,220.6495,220.7337,7866.4478
2021-05-27 12:15:00,235.83,235.96,235.83,235.89,22435.1215509283,220.7618,220.8835,220.7618,220.818,22435.1216
2021-05-27 12:20:00,235.9,236.14,235.89,236.04,6392.450507744384,220.8274,221.052,220.818,220.9584,6392.4505
2021-05-27 12:25:00,236.05,236.14,235.98,236.14,4760.4882552056615,220.9678,221.052,220.9022,221.052,4760.4883
2021-05-27 12:30:00,236.13,236.14,235.97,235.97,5854.959483023899,221.0427,221.052,220.8929,220.8929,5854.9595
2021-05-27 12:35:00,236.02,236.1,235.82,236.03,5781.105754436352,220.9397,221.0146,220.7525,220.9491,5781.1058
2021-05-27 12:40:00,236.03,236.06,235.91,236.01,3598.317776182173,220.9491,220.9771,220.8367,220.9303,3598.3178
2021-05-27 12:45:00,235.97,235.97,235.86,235.9,8274.69484049646,220.8929,220.8929,220.7899,220.8274,8274.6948
2021-05-27 12:50:00,235.91,235.92,235.77,235.91,7371.0124115293875,220.8367,220.8461,220.7057,220.8367,7371.0124
2021-05-27 12:55:00,235.9,235.97,235.81,235.88,5056.928915786234,220.8274,220.8929,220.7431,220.8086,5056.9289
2021-05-27 13:00:00,235.96,236.11,235.96,235.97,6723.766540157964,220.8835,221.0239,220.8835,220.8929,6723.7665
2021-05-27 13:05:00,235.98,236.12,235.92,236.12,4706.123704995384,220.9022,221.0333,220.8461,221.0333,4706.1237
2021-05-27 13:10:00,236.17,236.29,236.03,236.29,10949.84100933429,221.0801,221.1924,220.9491,221.1924,10949.841
2021-05-27 13:15:00,236.25,236.54,236.16,236.5,8930.146681710945,221.155,221.4265,221.0707,221.389,8930.1467
2021-05-27 13:20:00,236.47,236.61,236.35,236.61,4443.532670017437,221.3609,221.492,221.2486,221.492,4443.5327
2021-05-27 13:25:00,236.55,236.55,236.25,236.3,5149.246076520669,221.4358,221.4358,221.155,221.2018,5149.2461
2021-05-27 13:30:00,236.3,236.33,236.13,236.18,5279.515847779259,221.2018,221.2299,221.0427,221.0895,5279.5158
2021-05-27 13:35:00,236.16,236.19,235.56,235.65,13918.350600061543,221.0707,221.0988,220.5091,220.5933,13918.3506
2021-05-27 13:40:00,235.66,235.75,235.58,235.74,10307.72386911478,220.6027,220.6869,220.5278,220.6776,10307.7239
2021-05-27 13:45:00,235.74,235.82,235.64,235.75,6439.634834341983,220.6776,220.7525,220.584,220.6869,6439.6348
2021-05-27 13:50:00,235.72,235.97,235.64,235.89,18057.236639655348,220.6589,220.8929,220.584,220.818,18057.2366
2021-05-27 13:55:00,235.91,235.97,235.83,235.94,9141.45040516976,220.8367,220.8929,220.7618,220.8648,9141.4504
2021-05-27 14:00:00,235.9,235.9,235.62,235.74,11062.673094676376,220.8274,220.8274,220.5652,220.6776,11062.6731
2021-05-27 14:05:00,235.71,235.8,235.66,235.77,7238.691147810032,220.6495,220.7337,220.6027,220.7057,7238.6911
2021-05-27 14:10:00,235.74,235.89,235.68,235.83,11041.132423838342,220.6776,220.818,220.6214,220.7618,11041.1324
2021-05-27 14:15:00,235.81,235.87,235.73,235.83,13494.717406913527,220.7431,220.7993,220.6682,220.7618,13494.7174
2021-05-27 14:20:00,235.83,235.88,235.78,235.83,9425.582110985742,220.7618,220.8086,220.715,220.7618,9425.5821
2021-05-27 14:25:00,235.91,236.09,235.88,236.06,6940.198994768694,220.8367,221.0052,220.8086,220.9771,6940.199
2021-05-27 14:30:00,236.02,236.04,235.95,235.95,5493.896809929223,220.9397,220.9584,220.8742,220.8742,5493.8968
2021-05-27 14:35:00,235.95,235.96,235.79,235.88,10991.896604779977,220.8742,220.8835,220.7244,220.8086,10991.8966
2021-05-27 14:40:00,235.88,235.91,235.8,235.87,7056.108318801928,220.8086,220.8367,220.7337,220.7993,7056.1083
2021-05-27 14:45:00,235.87,235.92,235.65,235.66,8236.742229972304,220.7993,220.8461,220.5933,220.6027,8236.7422
2021-05-27 14:50:00,235.61,235.67,235.57,235.59,9116.832495640578,220.5559,220.6121,220.5184,220.5372,9116.8325
2021-05-27 14:55:00,235.6,235.76,235.46,235.67,13751.15396450918,220.5465,220.6963,220.4155,220.6121,13751.154
2021-05-27 15:00:00,235.69,235.78,235.56,235.61,9012.206380141552,220.6308,220.715,220.5091,220.5559,9012.2064
2021-05-27 15:05:00,235.61,235.61,235.41,235.55,11805.31336547338,220.5559,220.5559,220.3687,220.4997,11805.3134
2021-05-27 15:10:00,235.55,235.56,235.44,235.53,6381.167299210175,220.4997,220.5091,220.3967,220.481,6381.1673
2021-05-27 15:15:00,235.52,235.72,235.44,235.61,14039.388655246692,220.4716,220.6589,220.3967,220.5559,14039.3887
2021-05-27 15:20:00,235.63,235.8,235.58,235.65,13090.573392142784,220.5746,220.7337,220.5278,220.5933,13090.5734
2021-05-27 15:25:00,235.63,235.76,235.58,235.64,10400.041029849215,220.5746,220.6963,220.5278,220.584,10400.041
2021-05-27 15:30:00,235.7,235.77,235.57,235.74,17265.360549799978,220.6401,220.7057,220.5184,220.6776,17265.3605
2021-05-27 15:35:00,235.73,235.75,235.57,235.68,30253.359318904502,220.6682,220.6869,220.5184,220.6214,30253.3593
2021-05-27 15:40:00,235.69,235.93,235.59,235.7,25431.326289875884,220.6308,220.8554,220.5372,220.6401,25431.3263
2021-05-27 15:45:00,235.7,236.01,235.69,235.94,20569.289157862346,220.6401,220.9303,220.6308,220.8648,20569.2892
2021-05-27 15:50:00,235.85,236.08,235.34,235.4,58670.632885424144,220.7806,220.9959,220.3031,220.3593,58670.6329
2021-05-27 15:55:00,235.26,235.75,234.83,234.86,245996.5124628167,220.2282,220.6869,219.8257,219.8538,245996.5125
2021-05-28 09:30:00,236.88,238.13,235.94,237.16,66383.21879167094,221.7447,222.9149,220.8648,222.0069,66383.2188
2021-05-28 09:35:00,236.93,237.66,236.41,236.41,17758.74448661401,221.7915,222.4749,221.3048,221.3048,17758.7445
2021-05-28 09:40:00,236.65,237.16,236.49,236.56,13089.5476459124,221.5294,222.0069,221.3797,221.4452,13089.5476
2021-05-28 09:45:00,236.68,237.34,236.48,236.54,14666.119602010462,221.5575,222.1753,221.3703,221.4265,14666.1196
2021-05-28 09:50:00,236.48,237.05,236.43,236.98,11653.502923376756,221.3703,221.9039,221.3235,221.8384,11653.5029
2021-05-28 09:55:00,236.85,237.48,236.77,237.37,15353.369576366806,221.7167,222.3064,221.6418,222.2034,15353.3696
2021-05-28 10:00:00,237.36,237.4,236.95,237.35,9261.462714124526,222.1941,222.2315,221.8103,222.1847,9261.4627
2021-05-28 10:05:00,237.3,237.88,237.25,237.59,17702.328443942966,222.1379,222.6808,222.0911,222.4094,17702.3284
2021-05-28 10:10:00,237.55,238.13,237.47,238.06,28082.88029541492,222.3719,222.9149,222.297,222.8493,28082.8803
2021-05-28 10:15:00,238.07,238.16,237.6,237.76,16459.124012719254,222.8587,222.943,222.4187,222.5685,16459.124
2021-05-28 10:20:00,237.64,237.91,237.36,237.83,11641.193968612164,222.4562,222.7089,222.1941,222.634,11641.194
2021-05-28 10:25:00,237.89,238.0,237.68,237.95,9900.502615652887,222.6902,222.7932,222.4936,222.7464,9900.5026
2021-05-28 10:30:00,237.9,238.17,237.64,237.64,11885.321571443224,222.6996,222.9523,222.4562,222.4562,11885.3216
2021-05-28 10:35:00,237.64,237.64,236.76,236.76,11541.696584265052,222.4562,222.4562,221.6324,221.6324,11541.6966
2021-05-28 10:40:00,236.8,237.4,236.75,237.34,10372.345881628884,221.6699,222.2315,221.623,222.1753,10372.3459
2021-05-28 10:45:00,237.27,237.39,236.82,236.83,9216.32987998769,222.1098,222.2222,221.6886,221.6979,9216.3299
2021-05-28 10:50:00,236.96,237.12,236.78,236.78,7477.690019489178,221.8196,221.9694,221.6511,221.6511,7477.69
2021-05-28 10:55:00,236.76,236.79,236.54,236.79,7341.265770848292,221.6324,221.6605,221.4265,221.6605,7341.2658
2021-05-28 11:00:00,236.73,236.84,236.5,236.63,13448.558826546312,221.6043,221.7073,221.389,221.5107,13448.5588
2021-05-28 11:05:00,236.61,236.81,236.53,236.57,5075.3923479331215,221.492,221.6792,221.4171,221.4545,5075.3923
2021-05-28 11:10:00,236.64,237.12,236.56,237.09,7012.0012308954765,221.5201,221.9694,221.4452,221.9413,7012.0012
2021-05-28 11:15:00,237.09,237.09,236.7,236.84,3887.5782131500655,221.9413,221.9413,221.5762,221.7073,3887.5782
2021-05-28 11:20:00,236.87,236.87,236.47,236.65,8961.944814852804,221.7354,221.7354,221.3609,221.5294,8961.9448
2021-05-28 11:25:00,236.68,236.74,236.53,236.67,5744.178890142579,221.5575,221.6137,221.4171,221.5482,5744.1789
2021-05-28 11:30:00,236.68,236.77,236.45,236.54,5471.330392860806,221.5575,221.6418,221.3422,221.4265,5471.3304
2021-05-28 11:35:00,236.54,236.96,236.53,236.91,10063.59626628372,221.4265,221.8196,221.4171,221.7728,10063.5963
2021-05-28 11:40:00,236.96,237.18,236.94,236.98,4937.942353061852,221.8196,222.0256,221.8009,221.8384,4937.9424
2021-05-28 11:45:00,236.97,236.98,236.59,236.72,7042.7736178069545,221.829,221.8384,221.4733,221.595,7042.7736
2021-05-28 11:50:00,236.73,236.85,236.65,236.67,7315.622115088727,221.6043,221.7167,221.5294,221.5482,7315.6221
2021-05-28 11:55:00,236.66,236.75,236.57,236.65,2707.9700482100725,221.5388,221.623,221.4545,221.5294,2707.97
2021-05-28 12:00:00,236.59,236.59,236.34,236.46,6833.521386808903,221.4733,221.4733,221.2392,221.3516,6833.5214
2021-05-28 12:05:00,236.46,236.63,236.27,236.28,8176.22320237973,221.3516,221.5107,221.1737,221.1831,8176.2232
2021-05-28 12:10:00,236.24,236.26,236.05,236.24,4547.13303928608,221.1456,221.1644,220.9678,221.1456,4547.133
2021-05-28 12:15:00,236.2,236.36,236.14,236.32,8307.518719868704,221.1082,221.258,221.052,221.2205,8307.5187
2021-05-28 12:20:00,236.3,236.3,236.12,236.12,4606.626320648272,221.2018,221.2018,221.0333,221.0333,4606.6263
2021-05-28 12:25:00,236.12,236.2,236.08,236.16,2974.6640681095496,221.0333,221.1082,220.9959,221.0707,2974.6641
2021-05-28 12:30:00,236.11,236.15,235.99,236.15,5232.33152118166,221.0239,221.0614,220.9116,221.0614,5232.3315
2021-05-28 12:35:00,236.15,236.29,236.12,236.23,4412.760283105959,221.0614,221.1924,221.0333,221.1363,4412.7603
2021-05-28 12:40:00,236.21,236.25,235.87,235.93,7989.537388450097,221.1175,221.155,220.7993,220.8554,7989.5374
2021-05-28 12:45:00,235.94,236.12,235.8,235.89,13249.564057852089,220.8648,221.0333,220.7337,220.818,13249.5641
2021-05-28 12:50:00,235.92,236.0,235.88,235.88,7788.491127295107,220.8461,220.921,220.8086,220.8086,7788.4911
2021-05-28 12:55:00,235.95,236.0,235.83,236.0,6795.5687762847465,220.8742,220.921,220.7618,220.921,6795.5688
2021-05-28 13:00:00,236.03,236.15,235.86,235.92,10977.53615755462,220.9491,221.0614,220.7899,220.8461,10977.5362
2021-05-28 13:05:00,235.86,235.91,235.77,235.77,5614.93486511437,220.7899,220.8367,220.7057,220.7057,5614.9349
2021-05-28 13:10:00,235.76,235.85,235.61,235.8,10979.587650015386,220.6963,220.7806,220.5559,220.7337,10979.5877
2021-05-28 13:15:00,235.82,235.96,235.75,235.96,4534.82408452149,220.7525,220.8835,220.6869,220.8835,4534.8241
2021-05-28 13:20:00,235.98,235.98,235.81,235.85,29126.06421171402,220.9022,220.9022,220.7431,220.7806,29126.0642
2021-05-28 13:25:00,235.85,235.89,235.66,235.73,9426.607857216124,220.7806,220.818,220.6027,220.6682,9426.6079
2021-05-28 13:30:00,235.68,235.88,235.56,235.88,6798.646014975895,220.6214,220.8086,220.5091,220.8086,6798.646
2021-05-28 13:35:00,235.93,235.99,235.77,235.87,6895.066160631859,220.8554,220.9116,220.7057,220.7993,6895.0662
2021-05-28 13:40:00,235.91,235.99,235.87,235.87,7474.61278079803,220.8367,220.9116,220.7993,220.7993,7474.6128
2021-05-28 13:45:00,235.83,235.83,235.61,235.65,7931.069853318289,220.7618,220.7618,220.5559,220.5933,7931.0699
2021-05-28 13:50:00,235.72,236.08,235.72,235.96,5456.969945635449,220.6589,220.9959,220.6589,220.8835,5456.9699
2021-05-28 13:55:00,235.93,236.16,235.88,236.15,5126.679659452251,220.8554,221.0707,220.8086,221.0614,5126.6797
2021-05-28 14:00:00,236.12,236.35,235.72,235.9,11873.012616678634,221.0333,221.2486,220.6589,220.8274,11873.0126
2021-05-28 14:05:00,235.94,235.98,235.77,235.9,6802.748999897425,220.8648,220.9022,220.7057,220.8274,6802.749
2021-05-28 14:10:00,235.92,236.06,235.86,235.96,8417.273566519643,220.8461,220.9771,220.7899,220.8835,8417.2736
2021-05-28 14:15:00,235.96,236.02,235.82,235.95,5778.0285157452045,220.8835,220.9397,220.7525,220.8742,5778.0285
2021-05-28 14:20:00,235.93,235.96,235.82,235.86,7208.944507128936,220.8554,220.8835,220.7525,220.7899,7208.9445
2021-05-28 14:25:00,235.85,235.95,235.8,235.86,5051.800184634321,220.7806,220.8742,220.7337,220.7899,5051.8002
2021-05-28 14:30:00,235.88,235.97,235.75,235.96,7615.140014360447,220.8086,220.8929,220.6869,220.8835,7615.14
2021-05-28 14:35:00,235.94,235.96,235.62,235.84,18687.044825110268,220.8648,220.8835,220.5652,220.7712,18687.0448
2021-05-28 14:40:00,235.81,235.93,235.79,235.89,12136.629397886962,220.7431,220.8554,220.7244,220.818,12136.6294
2021-05-28 14:45:00,235.94,235.96,235.85,235.95,6735.049748692173,220.8648,220.8835,220.7806,220.8742,6735.0497
2021-05-28 14:50:00,235.93,235.93,235.67,235.79,15413.88860395938,220.8554,220.8554,220.6121,220.7244,15413.8886
2021-05-28 14:55:00,235.84,235.95,235.79,235.84,5893.937839778439,220.7712,220.8742,220.7244,220.7712,5893.9378
2021-05-28 15:00:00,235.84,235.87,235.74,235.86,11594.009642014566,220.7712,220.7993,220.6776,220.7899,11594.0096
2021-05-28 15:05:00,235.84,235.84,235.73,235.79,8303.415734947173,220.7712,220.7712,220.6682,220.7244,8303.4157
2021-05-28 15:10:00,235.79,235.81,235.57,235.64,11664.786131910963,220.7244,220.7431,220.5184,220.584,11664.7861
2021-05-28 15:15:00,235.62,236.0,235.59,235.78,10582.623858857318,220.5652,220.921,220.5372,220.715,10582.6239
2021-05-28 15:20:00,235.77,235.92,235.77,235.9,6796.594522515129,220.7057,220.8461,220.7057,220.8274,6796.5945
2021-05-28 15:25:00,235.88,235.99,235.82,235.9,11870.961124217867,220.8086,220.9116,220.7525,220.8274,11870.9611
2021-05-28 15:30:00,235.88,236.11,235.69,235.95,22423.83834239409,220.8086,221.0239,220.6308,220.8742,22423.8383
2021-05-28 15:35:00,235.99,236.24,235.92,236.1,22436.14729715868,220.9116,221.1456,220.8461,221.0146,22436.1473
2021-05-28 15:40:00,236.02,236.41,236.0,236.29,11312.955174889732,220.9397,221.3048,220.921,221.1924,11312.9552
2021-05-28 15:45:00,236.28,236.36,236.22,236.24,9192.737716688893,221.1831,221.258,221.1269,221.1456,9192.7377
2021-05-28 15:50:00,236.27,236.27,235.68,236.0,28822.44332752077,221.1737,221.1737,220.6214,220.921,28822.4433
2021-05-28 15:55:00,235.95,235.96,235.57,235.75,88710.63698840907,220.8742,220.8835,220.5184,220.6869,88710.637
2021-06-01 09:30:00,235.08,235.49,234.66,234.67,90092.31716073444,220.0598,220.4436,219.6666,219.6759,90092.3172
2021-06-01 09:35:00,234.74,234.74,233.4,234.01,56539.1322186891,219.7415,219.7415,218.4871,219.0581,56539.1322
2021-06-01 09:40:00,234.24,234.45,233.0,233.38,29849.215304133755,219.2734,219.47,218.1126,218.4684,29849.2153
2021-06-01 09:45:00,233.24,233.46,233.09,233.27,31059.59585598523,218.3373,218.5433,218.1969,218.3654,31059.5959
2021-06-01 09:50:00,233.27,233.6,233.16,233.35,28871.679146579136,218.3654,218.6743,218.2624,218.4403,28871.6791
2021-06-01 09:55:00,233.39,233.67,233.27,233.46,14529.695353369576,218.4777,218.7398,218.3654,218.5433,14529.6954
2021-06-01 10:00:00,233.54,233.63,232.9,233.16,23974.766642732586,218.6181,218.7024,218.019,218.2624,23974.7666
2021-06-01 10:05:00,233.12,233.29,232.97,233.26,34891.78377269463,218.225,218.3841,218.0846,218.356,34891.7838
2021-06-01 10:10:00,233.26,233.3,232.88,233.1,20267.71976612986,218.356,218.3935,218.0003,218.2063,20267.7198
2021-06-01 10:15:00,233.02,233.31,232.97,233.13,10528.25930864704,218.1314,218.4028,218.0846,218.2343,10528.2593
2021-06-01 10:20:00,233.19,233.22,232.96,232.96,15994.460970355933,218.2905,218.3186,218.0752,218.0752,15994.461
2021-06-01 10:25:00,233.06,233.23,233.06,233.09,10712.893630115908,218.1688,218.328,218.1688,218.1969,10712.8936
2021-06-01 10:30:00,233.12,233.14,232.47,232.6,20977.53615755462,218.225,218.2437,217.6165,217.7382,20977.5362
2021-06-01 10:35:00,232.56,233.02,232.46,232.98,15645.707252025848,217.7008,218.1314,217.6072,218.0939,15645.7073
2021-06-01 10:40:00,233.04,233.06,232.82,232.85,14727.664375833418,218.1501,218.1688,217.9442,217.9722,14727.6644
2021-06-01 10:45:00,232.93,233.11,232.83,232.94,29221.4586111396,218.0471,218.2156,217.9535,218.0565,29221.4586
2021-06-01 10:50:00,232.96,233.1,232.83,232.98,24751.256539132217,218.0752,218.2063,217.9535,218.0939,24751.2565
2021-06-01 10:55:00,232.94,233.5,232.91,233.43,12613.601395014874,218.0565,218.5807,218.0284,218.5152,12613.6014
2021-06-01 11:00:00,233.47,233.47,232.9,232.9,8217.253051595035,218.5526,218.5526,218.019,218.019,8217.2531
2021-06-01 11:05:00,232.96,232.97,232.65,232.73,6804.80049235819,218.0752,218.0846,217.785,217.8599,6804.8005
2021-06-01 11:10:00,232.74,233.0,232.73,232.83,8520.873935788286,217.8693,218.1126,217.8599,217.9535,8520.8739
2021-06-01 11:15:00,232.88,232.98,232.75,232.81,11254.487639757925,218.0003,218.0939,217.8786,217.9348,11254.4876
2021-06-01 11:20:00,232.86,233.13,232.85,233.13,10728.279823571647,217.9816,218.2343,217.9722,218.2343,10728.2798
2021-06-01 11:25:00,233.13,233.13,232.75,232.83,9194.789209149656,218.2343,218.2343,217.8786,217.9535,9194.7892
2021-06-01 11:30:00,232.83,232.83,232.58,232.73,11170.37644886655,217.9535,217.9535,217.7195,217.8599,11170.3764
2021-06-01 11:35:00,232.75,232.89,232.65,232.89,5280.541594009642,217.8786,218.0097,217.785,218.0097,5280.5416
2021-06-01 11:40:00,232.91,233.07,232.85,232.97,5832.393065955483,218.0284,218.1782,217.9722,218.0846,5832.3931
2021-06-01 11:45:00,232.98,233.02,232.77,232.87,13778.849112729513,218.0939,218.1314,217.8973,217.991,13778.8491
2021-06-01 11:50:00,232.8,232.83,232.61,232.7,6300.13334700995,217.9254,217.9535,217.7476,217.8318,6300.1333
2021-06-01 11:55:00,232.66,232.78,232.61,232.68,5244.64047594625,217.7944,217.9067,217.7476,217.8131,5244.6405
2021-06-01 12:00:00,232.67,232.76,232.53,232.65,8290.0810339522,217.8037,217.888,217.6727,217.785,8290.081
2021-06-01 12:05:00,232.6,232.75,232.51,232.59,6783.259821520156,217.7382,217.8786,217.654,217.7288,6783.2598
2021-06-01 12:10:00,232.59,232.65,232.48,232.5,9514.822033029028,217.7288,217.785,217.6259,217.6446,9514.822
2021-06-01 12:15:00,232.51,232.61,232.46,232.59,13142.886449892296,217.654,217.7476,217.6072,217.7288,13142.8864
2021-06-01 12:20:00,232.55,232.56,232.47,232.51,6615.037439737409,217.6914,217.7008,217.6165,217.654,6615.0374
2021-06-01 12:25:00,232.47,232.59,232.47,232.56,8738.332136629397,217.6165,217.7288,217.6165,217.7008,8738.3321
2021-06-01 12:30:00,232.52,232.67,232.47,232.63,14291.722227920813,217.6633,217.8037,217.6165,217.7663,14291.7222
2021-06-01 12:35:00,232.68,232.92,232.68,232.74,7127.910554928711,217.8131,218.0378,217.8131,217.8693,7127.9106
2021-06-01 12:40:00,232.71,233.09,232.6,233.01,6250.897527951584,217.8412,218.1969,217.7382,218.122,6250.8975
2021-06-01 12:45:00,232.98,232.98,232.79,232.88,5155.400553902964,218.0939,218.0939,217.9161,218.0003,5155.4006
2021-06-01 12:50:00,232.92,232.92,232.68,232.69,5863.165452866961,218.0378,218.0378,217.8131,217.8225,5863.1655
2021-06-01 12:55:00,232.71,232.73,232.61,232.69,4591.240127192533,217.8412,217.8599,217.7476,217.8225,4591.2401
2021-06-01 13:00:00,232.69,232.83,232.68,232.74,10437.993640373372,217.8225,217.9535,217.8131,217.8693,10437.9936
2021-06-01 13:05:00,232.74,232.85,232.67,232.84,5417.991588880911,217.8693,217.9722,217.8037,217.9629,5417.9916
2021-06-01 13:10:00,232.82,232.85,232.5,232.51,44936.916606831466,217.9442,217.9722,217.6446,217.654,44936.9166
2021-06-01 13:15:00,232.56,232.87,232.53,232.79,4130.680069750743,217.7008,217.991,217.6727,217.9161,4130.6801
2021-06-01 13:20:00,232.83,232.93,232.72,232.92,4993.332649502513,217.9535,218.0471,217.8505,218.0378,4993.3326
2021-06-01 13:25:00,232.88,233.01,232.85,233.01,5376.961739665607,218.0003,218.122,217.9722,218.122,5376.9617
2021-06-01 13:30:00,232.93,233.29,232.93,233.29,6997.64078367012,218.0471,218.3841,218.0471,218.3841,6997.6408
2021-06-01 13:35:00,233.27,233.34,233.11,233.29,6527.849010154888,218.3654,218.4309,218.2156,218.3841,6527.849
2021-06-01 13:40:00,233.37,233.39,233.22,233.27,5758.539337367935,218.459,218.4777,218.3186,218.3654,5758.5393
2021-06-01 13:45:00,233.31,233.45,233.31,233.39,4744.07631551954,218.4028,218.5339,218.4028,218.4777,4744.0763
2021-06-01 13:50:00,233.44,233.54,233.4,233.54,7205.867268437788,218.5245,218.6181,218.4871,218.6181,7205.8673
2021-06-01 13:55:00,233.56,233.74,233.46,233.61,6178.06954559442,218.6369,218.8054,218.5433,218.6837,6178.0695
2021-06-01 14:00:00,233.57,233.74,233.5,233.5,8490.101548876808,218.6462,218.8054,218.5807,218.5807,8490.1015
2021-06-01 14:05:00,233.56,233.62,233.5,233.58,4173.761411426813,218.6369,218.693,218.5807,218.6556,4173.7614
2021-06-01 14:10:00,233.54,233.66,233.54,233.61,7236.639655349266,218.6181,218.7305,218.6181,218.6837,7236.6397
2021-06-01 14:15:00,233.64,233.77,233.6,233.66,7617.191506821212,218.7118,218.8335,218.6743,218.7305,7617.1915
2021-06-01 14:20:00,233.65,233.77,233.63,233.77,5077.443840393887,218.7211,218.8335,218.7024,218.8335,5077.4438
2021-06-01 14:25:00,233.79,233.8,233.49,233.55,7489.998974253769,218.8522,218.8615,218.5713,218.6275,7489.999
2021-06-01 14:30:00,233.57,233.74,233.57,233.65,6212.944917427428,218.6462,218.8054,218.6462,218.7211,6212.9449
2021-06-01 14:35:00,233.59,233.62,233.45,233.53,5206.687865422095,218.665,218.693,218.5339,218.6088,5206.6879
2021-06-01 14:40:00,233.44,233.47,233.25,233.25,3553.1849420453377,218.5245,218.5526,218.3467,218.3467,3553.1849
2021-06-01 14:45:00,233.33,233.47,233.33,233.33,5658.016206790439,218.4216,218.5526,218.4216,218.4216,5658.0162
2021-06-01 14:50:00,233.35,233.51,233.26,233.34,7206.89301466817,218.4403,218.5901,218.356,218.4309,7206.893
2021-06-01 14:55:00,233.37,233.43,233.27,233.3,5440.558005949328,218.459,218.5152,218.3654,218.3935,5440.558
2021-06-01 15:00:00,233.33,233.34,233.12,233.19,8866.550415427222,218.4216,218.4309,218.225,218.2905,8866.5504
2021-06-01 15:05:00,233.23,233.25,233.0,233.12,12555.133859883064,218.328,218.3467,218.1126,218.225,12555.1339
2021-06-01 15:10:00,233.1,233.21,232.94,233.13,19574.31531439122,218.2063,218.3092,218.0565,218.2343,19574.3153
2021-06-01 15:15:00,233.1,233.14,233.05,233.09,6658.118781413478,218.2063,218.2437,218.1595,218.1969,6658.1188
2021-06-01 15:20:00,233.09,233.24,233.08,233.14,7991.588880910862,218.1969,218.3373,218.1875,218.2437,7991.5889
2021-06-01 15:25:00,233.15,233.16,232.82,232.82,26455.02102779772,218.2531,218.2624,217.9442,217.9442,26455.021
2021-06-01 15:30:00,232.82,232.84,232.55,232.6,36235.51133449584,217.9442,217.9629,217.6914,217.7382,36235.5113
2021-06-01 15:35:00,232.6,232.6,232.42,232.46,14421.991999179403,217.7382,217.7382,217.5697,217.6072,14421.992
2021-06-01 15:40:00,232.5,232.5,232.36,232.43,27980.305672376653,217.6446,217.6446,217.5135,217.5791,27980.3057
2021-06-01 15:45:00,232.43,232.64,232.4,232.64,19986.665299005024,217.5791,217.7757,217.551,217.7757,19986.6653
2021-06-01 15:50:00,232.58,232.61,232.35,232.5,49236.84480459534,217.7195,217.7476,217.5042,217.6446,49236.8448
2021-06-01 15:55:00,232.53,232.59,232.32,232.48,108399.83588060312,217.6727,217.7288,217.4761,217.6259,108399.8359
2021-06-02 09:30:00,232.45,233.21,232.26,232.69,24984.10093342907,217.5978,218.3092,217.4199,217.8225,24984.1009
2021-06-02 09:35:00,232.99,233.08,232.53,232.88,11203.200328238794,218.1033,218.1875,217.6727,218.0003,11203.2003
2021-06-02 09:40:00,232.88,233.27,232.62,232.63,29858.4470202072,218.0003,218.3654,217.7569,217.7663,29858.447
2021-06-02 09:45:00,232.82,233.3,232.66,232.97,12082.264847676684,217.9442,218.3935,217.7944,218.0846,12082.2648
2021-06-02 09:50:00,233.0,233.35,232.86,232.99,14713.303928608062,218.1126,218.4403,217.9816,218.1033,14713.3039
2021-06-02 09:55:00,233.05,233.3,233.0,233.06,10479.023489588675,218.1595,218.3935,218.1126,218.1688,10479.0235
2021-06-02 10:00:00,233.11,233.2,232.9,232.97,10932.403323417786,218.2156,218.2999,218.019,218.0846,10932.4033
2021-06-02 10:05:00,232.97,233.03,232.78,232.85,10288.23469073751,218.0846,218.1407,217.9067,217.9722,10288.2347
2021-06-02 10:10:00,232.93,233.08,232.83,232.86,5770.848292132526,218.0471,218.1875,217.9535,217.9816,5770.8483
2021-06-02 10:15:00,232.96,233.16,232.89,232.94,7287.926966868396,218.0752,218.2624,218.0097,218.0565,7287.927
2021-06-02 10:20:00,232.95,233.09,232.86,233.09,5491.845317468458,218.0658,218.1969,217.9816,218.1969,5491.8453
2021-06-02 10:25:00,233.07,233.08,232.74,232.82,6437.583341881218,218.1782,218.1875,217.8693,217.9442,6437.5833
2021-06-02 10:30:00,232.87,232.9,232.76,232.85,11102.677197661298,217.991,218.019,217.888,217.9722,11102.6772
2021-06-02 10:35:00,232.81,232.85,232.51,232.51,11439.121961226792,217.9348,217.9722,217.654,217.654,11439.122
2021-06-02 10:40:00,232.49,232.63,232.46,232.47,11313.980921120114,217.6352,217.7663,217.6072,217.6165,11313.9809
2021-06-02 10:45:00,232.47,232.66,232.46,232.55,10651.348856292952,217.6165,217.7944,217.6072,217.6914,10651.3489
2021-06-02 10:50:00,232.6,232.78,232.6,232.78,8081.854549184532,217.7382,217.9067,217.7382,217.9067,8081.8545
2021-06-02 10:55:00,232.82,232.85,232.62,232.74,8875.782131500666,217.9442,217.9722,217.7569,217.8693,8875.7821
2021-06-02 11:00:00,232.84,232.93,232.74,232.78,6968.919889219407,217.9629,218.0471,217.8693,217.9067,6968.9199
2021-06-02 11:05:00,232.74,232.76,232.56,232.66,6333.982972612575,217.8693,217.888,217.7008,217.7944,6333.983
2021-06-02 11:10:00,232.63,233.05,232.58,232.93,9917.940301569392,217.7663,218.1595,217.7195,218.0471,9917.9403
2021-06-02 11:15:00,232.95,233.11,232.95,233.03,10949.84100933429,218.0658,218.2156,218.0658,218.1407,10949.841
2021-06-02 11:20:00,233.01,233.2,232.94,233.16,15427.223304954354,218.122,218.2999,218.0565,218.2624,15427.2233
2021-06-02 11:25:00,233.16,233.17,232.88,232.88,9099.394809724074,218.2624,218.2718,218.0003,218.0003,9099.3948
2021-06-02 11:30:00,232.85,233.03,232.77,233.03,8671.658631654529,217.9722,218.1407,217.8973,218.1407,8671.6586
2021-06-02 11:35:00,233.0,233.0,232.75,232.87,6325.777002769514,218.1126,218.1126,217.8786,217.991,6325.777
2021-06-02 11:40:00,232.85,232.85,232.73,232.85,6881.731459636885,217.9722,217.9722,217.8599,217.9722,6881.7315
2021-06-02 11:45:00,232.83,232.87,232.74,232.74,4163.503949122986,217.9535,217.991,217.8693,217.8693,4163.5039
2021-06-02 11:50:00,232.74,232.74,232.55,232.64,5873.422915170787,217.8693,217.8693,217.6914,217.7757,5873.4229
2021-06-02 11:55:00,232.57,232.82,232.54,232.7,9265.565699046056,217.7101,217.9442,217.682,217.8318,9265.5657
2021-06-02 12:00:00,232.69,232.8,232.64,232.78,4381.987896194481,217.8225,217.9254,217.7757,217.9067,4381.9879
2021-06-02 12:05:00,232.75,232.78,232.66,232.73,6399.630731357062,217.8786,217.9067,217.7944,217.8599,6399.6307
2021-06-02 12:10:00,232.71,232.76,232.62,232.75,11948.917837726944,217.8412,217.888,217.7569,217.8786,11948.9178
2021-06-02 12:15:00,232.78,232.84,232.69,232.74,8959.89332239204,217.9067,217.9629,217.8225,217.8693,8959.8933
2021-06-02 12:20:00,232.74,232.78,232.6,232.7,7433.582931582726,217.8693,217.9067,217.7382,217.8318,7433.5829
2021-06-02 12:25:00,232.71,232.85,232.68,232.8,20877.013026977125,217.8412,217.9722,217.8131,217.9254,20877.013
2021-06-02 12:30:00,232.8,232.92,232.61,232.92,9183.506000615447,217.9254,218.0378,217.7476,218.0378,9183.506
2021-06-02 12:35:00,232.8,232.8,232.63,232.75,9697.404862037132,217.9254,217.9254,217.7663,217.8786,9697.4049
2021-06-02 12:40:00,232.87,232.87,232.76,232.79,3600.3692686429376,217.991,217.991,217.888,217.9161,3600.3693
2021-06-02 12:45:00,232.82,233.03,232.78,233.03,8698.328033644477,217.9442,218.1407,217.9067,218.1407,8698.328
2021-06-02 12:50:00,233.01,233.28,232.99,233.23,11118.063391117035,218.122,218.3748,218.1033,218.328,11118.0634
2021-06-02 12:55:00,233.21,233.34,233.03,233.3,8162.888501384757,218.3092,218.4309,218.1407,218.3935,8162.8885
2021-06-02 13:00:00,233.34,233.45,232.95,233.1,40549.79997948508,218.4309,218.5339,218.0658,218.2063,40549.8
2021-06-02 13:05:00,233.13,233.15,233.02,233.09,4686.634526618114,218.2343,218.2531,218.1314,218.1969,4686.6345
2021-06-02 13:10:00,233.13,233.13,232.92,232.92,9385.57800800082,218.2343,218.2343,218.0378,218.0378,9385.578
2021-06-02 13:15:00,233.01,233.05,232.92,232.98,11495.538003897836,218.122,218.1595,218.0378,218.0939,11495.538
2021-06-02 13:20:00,232.98,233.12,232.92,233.12,8117.755667247922,218.0939,218.225,218.0378,218.225,8117.7557
2021-06-02 13:25:00,233.11,233.26,233.09,233.22,9780.490306698122,218.2156,218.356,218.1969,218.3186,9780.4903
2021-06-02 13:30:00,233.16,233.16,232.97,233.09,7139.193763462919,218.2624,218.2624,218.0846,218.1969,7139.1938
2021-06-02 13:35:00,233.13,233.3,233.09,233.3,7449.994871268847,218.2343,218.3935,218.1969,218.3935,7449.9949
2021-06-02 13:40:00,233.35,233.36,233.26,233.28,5055.903169555852,218.4403,218.4496,218.356,218.3748,5055.9032
2021-06-02 13:45:00,233.28,233.45,233.28,233.39,7593.599343522412,218.3748,218.5339,218.3748,218.4777,7593.5993
2021-06-02 13:50:00,233.42,233.43,233.27,233.32,6046.774028105447,218.5058,218.5152,218.3654,218.4122,6046.774
2021-06-02 13:55:00,233.32,233.39,233.19,233.34,8436.762744896912,218.4122,218.4777,218.2905,218.4309,8436.7627
2021-06-02 14:00:00,233.32,233.5,233.32,233.44,9830.75187198687,218.4122,218.5807,218.4122,218.5245,9830.7519
2021-06-02 14:05:00,233.43,233.46,233.24,233.27,17846.958662426914,218.5152,218.5433,218.3373,218.3654,17846.9587
2021-06-02 14:10:00,233.3,233.33,233.22,233.31,10470.817519745617,218.3935,218.4216,218.3186,218.4028,10470.8175
2021-06-02 14:15:00,233.33,233.38,233.28,233.34,11023.694737921838,218.4216,218.4684,218.3748,218.4309,11023.6947
2021-06-02 14:20:00,233.34,233.46,233.32,233.34,8950.661606318596,218.4309,218.5433,218.4122,218.4309,8950.6616
2021-06-02 14:25:00,233.35,233.38,233.25,233.25,18604.985126679658,218.4403,218.4684,218.3467,218.3467,18604.9851
2021-06-02 14:30:00,233.24,233.32,233.15,233.18,15212.84234280439,218.3373,218.4122,218.2531,218.2811,15212.8423
2021-06-02 14:35:00,233.18,233.18,232.92,233.06,10287.208944507129,218.2811,218.2811,218.0378,218.1688,10287.2089
2021-06-02 14:40:00,233.09,233.12,233.02,233.02,4841.522207405888,218.1969,218.225,218.1314,218.1314,4841.5222
2021-06-02 14:45:00,233.04,233.06,232.9,232.95,9864.601497589496,218.1501,218.1688,218.019,218.0658,9864.6015
2021-06-02 14:50:00,232.93,232.95,232.73,232.76,9149.65637501282,218.0471,218.0658,217.8599,217.888,9149.6564
2021-06-02 14:55:00,232.74,232.95,232.73,232.79,7021.232946968919,217.8693,218.0658,217.8599,217.9161,7021.2329
2021-06-02 15:00:00,232.79,232.96,232.72,232.92,15339.00912914145,217.9161,218.0752,217.8505,218.0378,15339.0091
2021-06-02 15:05:00,232.93,233.08,232.77,232.96,10861.626833521386,218.0471,218.1875,217.8973,218.0752,10861.6268
2021-06-02 15:10:00,232.93,232.97,232.81,232.83,8571.135501077033,218.0471,218.0846,217.9348,217.9535,8571.1355
2021-06-02 15:15:00,232.78,232.78,232.61,232.62,7331.008308544466,217.9067,217.9067,217.7476,217.7569,7331.0083
2021-06-02 15:20:00,232.63,232.85,232.63,232.68,14672.274079392757,217.7663,217.9722,217.7663,217.8131,14672.2741
2021-06-02 15:25:00,232.66,232.7,232.59,232.63,8221.356036516565,217.7944,217.8318,217.7288,217.7663,8221.356
2021-06-02 15:30:00,232.62,232.64,232.51,232.55,9564.057852087391,217.7569,217.7757,217.654,217.6914,9564.0579
2021-06-02 15:35:00,232.55,232.57,232.4,232.4,14816.904297876705,217.6914,217.7101,217.551,217.551,14816.9043
2021-06-02 15:40:00,232.41,232.69,232.41,232.66,21811.46784285568,217.5603,217.8225,217.5603,217.7944,21811.4678
2021-06-02 15:45:00,232.68,232.75,232.27,232.27,19969.22761308852,217.8131,217.8786,217.4293,217.4293,19969.2276
2021-06-02 15:50:00,232.29,232.65,232.17,232.41,40294.38916811981,217.448,217.785,217.3357,217.5603,40294.3892
2021-06-02 15:55:00,232.38,232.75,232.38,232.68,112034.0547748487,217.5323,217.8786,217.5323,217.8131,112034.0548
2021-06-03 09:30:00,232.43,233.98,232.14,233.62,34477.38229562006,217.5791,219.03,217.3076,218.693,34477.3823
2021-06-03 09:35:00,233.6,234.41,233.13,233.91,22039.183506000616,218.6743,219.4326,218.2343,218.9645,22039.1835
2021-06-03 09:40:00,233.91,234.28,233.4,233.4,20220.535439532257,218.9645,219.3109,218.4871,218.4871,20220.5354
2021-06-03 09:45:00,233.35,233.35,232.82,233.07,27898.245973946043,218.4403,218.4403,217.9442,218.1782,27898.246
2021-06-03 09:50:00,233.07,233.25,232.88,233.25,12565.39132218689,218.1782,218.3467,218.0003,218.3467,12565.3913
2021-06-03 09:55:00,233.24,233.35,232.68,232.91,18816.28885013848,218.3373,218.4403,217.8131,218.0284,18816.2889
2021-06-03 10:00:00,233.07,233.36,232.95,232.95,17331.008308544464,218.1782,218.4496,218.0658,218.0658,17331.0083
2021-06-03 10:05:00,233.05,233.47,232.97,233.2,19273.77166888912,218.1595,218.5526,218.0846,218.2999,19273.7717
2021-06-03 10:10:00,233.24,234.15,232.99,233.95,40397.98953738845,218.3373,219.1892,218.1033,219.002,40397.9895
2021-06-03 10:15:00,233.84,234.31,233.83,234.24,14124.525592368447,218.899,219.3389,218.8896,219.2734,14124.5256
2021-06-03 10:20:00,234.25,234.94,233.98,234.89,26113.447533080314,219.2828,219.9287,219.03,219.8819,26113.4475
2021-06-03 10:25:00,234.88,234.88,234.16,234.45,18664.47840804185,219.8725,219.8725,219.1985,219.47,18664.4784
2021-06-03 10:30:00,234.36,234.42,233.67,233.77,8030.567237665401,219.3858,219.4419,218.7398,218.8335,8030.5672
2021-06-03 10:35:00,233.8,234.04,233.79,233.89,7036.619140424658,218.8615,219.0862,218.8522,218.9458,7036.6191
2021-06-03 10:40:00,233.84,233.84,233.49,233.57,5301.0565186172935,218.899,218.899,218.5713,218.6462,5301.0565
2021-06-03 10:45:00,233.6,233.85,233.51,233.65,6858.139296338086,218.6743,218.9083,218.5901,218.7211,6858.1393
2021-06-03 10:50:00,233.71,233.91,233.67,233.91,6513.488562929531,218.7773,218.9645,218.7398,218.9645,6513.4886
2021-06-03 10:55:00,233.86,234.25,233.77,234.04,38293.15827264335,218.9177,219.2828,218.8335,219.0862,38293.1583
2021-06-03 11:00:00,234.07,234.18,233.94,233.98,83082.36742229972,219.1143,219.2173,218.9926,219.03,83082.3674
2021-06-03 11:05:00,234.03,234.41,233.94,234.36,15913.427018155708,219.0768,219.4326,218.9926,219.3858,15913.427
2021-06-03 11:10:00,234.4,234.4,234.14,234.3,6660.170273874243,219.4232,219.4232,219.1798,219.3296,6660.1703
2021-06-03 11:15:00,234.25,234.33,234.17,234.17,3818.853215714432,219.2828,219.3577,219.2079,219.2079,3818.8532
2021-06-03 11:20:00,234.15,234.43,234.14,234.43,5390.296440660581,219.1892,219.4513,219.1798,219.4513,5390.2964
2021-06-03 11:25:00,234.38,234.53,234.36,234.53,7038.670632885423,219.4045,219.5449,219.3858,219.5449,7038.6706
2021-06-03 11:30:00,234.49,234.63,234.4,234.55,7079.700482100728,219.5074,219.6385,219.4232,219.5636,7079.7005
2021-06-03 11:35:00,234.57,234.67,234.44,234.44,28470.612370499537,219.5823,219.6759,219.4606,219.4606,28470.6124
2021-06-03 11:40:00,234.44,234.67,234.41,234.49,6620.166170889322,219.4606,219.6759,219.4326,219.5074,6620.1662
2021-06-03 11:45:00,234.47,234.69,234.44,234.54,9216.32987998769,219.4887,219.6947,219.4606,219.5543,9216.3299
2021-06-03 11:50:00,234.49,234.59,234.41,234.5,5315.41696584265,219.5074,219.6011,219.4326,219.5168,5315.417
2021-06-03 11:55:00,234.54,234.71,234.51,234.65,4171.709918966048,219.5543,219.7134,219.5262,219.6572,4171.7099
2021-06-03 12:00:00,234.73,234.81,234.53,234.56,7970.048210072828,219.7321,219.807,219.5449,219.573,7970.0482
2021-06-03 12:05:00,234.5,234.62,234.37,234.49,8678.838855267206,219.5168,219.6291,219.3951,219.5074,8678.8389
2021-06-03 12:10:00,234.48,234.59,234.43,234.52,2970.561083188019,219.4981,219.6011,219.4513,219.5355,2970.5611
2021-06-03 12:15:00,234.57,234.57,234.39,234.4,6699.148630628783,219.5823,219.5823,219.4138,219.4232,6699.1486
2021-06-03 12:20:00,234.43,234.43,234.14,234.16,7903.374705097958,219.4513,219.4513,219.1798,219.1985,7903.3747
2021-06-03 12:25:00,234.08,234.17,233.97,234.01,4871.268848086983,219.1236,219.2079,219.0207,219.0581,4871.2688
2021-06-03 12:30:00,234.01,234.07,233.95,234.02,18241.870961124216,219.0581,219.1143,219.002,219.0675,18241.871
2021-06-03 12:35:00,234.01,234.17,233.98,234.09,6149.348651143707,219.0581,219.2079,219.03,219.133,6149.3487
2021-06-03 12:40:00,234.07,234.25,234.04,234.21,7473.587034567648,219.1143,219.2828,219.0862,219.2453,7473.587
2021-06-03 12:45:00,234.28,234.45,234.28,234.34,4546.1072930556975,219.3109,219.47,219.3109,219.367,4546.1073
2021-06-03 12:50:00,234.33,234.49,234.32,234.4,4566.62221766335,219.3577,219.5074,219.3483,219.4232,4566.6222
2021-06-03 12:55:00,234.34,234.38,234.25,234.29,7980.305672376654,219.367,219.4045,219.2828,219.3202,7980.3057
2021-06-03 13:00:00,234.24,234.3,234.14,234.22,4574.82818750641,219.2734,219.3296,219.1798,219.2547,4574.8282
2021-06-03 13:05:00,234.18,234.28,234.12,234.2,4447.635654938968,219.2173,219.3109,219.1611,219.236,4447.6357
2021-06-03 13:10:00,234.15,234.27,234.05,234.27,2601.2924402502817,219.1892,219.3015,219.0956,219.3015,2601.2924
2021-06-03 13:15:00,234.27,234.28,234.09,234.27,4337.88080828803,219.3015,219.3109,219.133,219.3015,4337.8808
2021-06-03 13:20:00,234.3,234.39,234.23,234.39,5299.005026156528,219.3296,219.4138,219.2641,219.4138,5299.005
2021-06-03 13:25:00,234.42,234.49,234.3,234.31,6648.8870653400345,219.4419,219.5074,219.3296,219.3389,6648.8871
2021-06-03 13:30:00,234.31,234.36,234.24,234.34,4609.703559339419,219.3389,219.3858,219.2734,219.367,4609.7036
2021-06-03 13:35:00,234.31,234.46,234.31,234.39,2960.303620884193,219.3389,219.4794,219.3389,219.4138,2960.3036
2021-06-03 13:40:00,234.4,234.52,234.37,234.52,4742.024823058775,219.4232,219.5355,219.3951,219.5355,4742.0248
2021-06-03 13:45:00,234.51,234.51,234.27,234.46,5057.954662016617,219.5262,219.5262,219.3015,219.4794,5057.9547
2021-06-03 13:50:00,234.46,234.55,234.34,234.55,4318.39162991076,219.4794,219.5636,219.367,219.5636,4318.3916
2021-06-03 13:55:00,234.62,234.64,234.47,234.57,3402.400246179095,219.6291,219.6479,219.4887,219.5823,3402.4002
2021-06-03 14:00:00,234.57,234.69,234.57,234.58,3848.599856395528,219.5823,219.6947,219.5823,219.5917,3848.5999
2021-06-03 14:05:00,234.55,234.68,234.55,234.58,3603.446507334085,219.5636,219.6853,219.5636,219.5917,3603.4465
2021-06-03 14:10:00,234.61,234.74,234.56,234.74,7342.291517078675,219.6198,219.7415,219.573,219.7415,7342.2915
2021-06-03 14:15:00,234.74,234.78,234.61,234.66,8765.001538619345,219.7415,219.7789,219.6198,219.6666,8765.0015
2021-06-03 14:20:00,234.66,234.82,234.65,234.7,9097.343317263309,219.6666,219.8164,219.6572,219.704,9097.3433
2021-06-03 14:25:00,234.66,234.79,234.66,234.72,5973.946045748282,219.6666,219.7883,219.6666,219.7228,5973.946
2021-06-03 14:30:00,234.73,234.81,234.73,234.73,5834.444558416248,219.7321,219.807,219.7321,219.7321,5834.4446
2021-06-03 14:35:00,234.75,234.86,234.74,234.86,5285.6703251615545,219.7508,219.8538,219.7415,219.8538,5285.6703
2021-06-03 14:40:00,234.83,234.84,234.74,234.76,4215.817006872499,219.8257,219.8351,219.7415,219.7602,4215.817
2021-06-03 14:45:00,234.77,234.86,234.74,234.83,3827.059185557493,219.7696,219.8538,219.7415,219.8257,3827.0592
2021-06-03 14:50:00,234.83,234.9,234.78,234.9,6070.366191404246,219.8257,219.8913,219.7789,219.8913,6070.3662
2021-06-03 14:55:00,234.89,235.02,234.8,234.99,8860.395938044927,219.8819,220.0036,219.7976,219.9755,8860.3959
2021-06-03 15:00:00,235.02,235.18,234.93,235.07,6778.131090368242,220.0036,220.1534,219.9193,220.0504,6778.1311
2021-06-03 15:05:00,235.01,235.07,234.87,234.92,8984.511231921222,219.9942,220.0504,219.8632,219.91,8984.5112
2021-06-03 15:10:00,234.88,235.02,234.85,235.01,8747.56385270284,219.8725,220.0036,219.8444,219.9942,8747.5639
2021-06-03 15:15:00,234.98,235.12,234.96,235.1,5806.749410195917,219.9661,220.0972,219.9474,220.0785,5806.7494
2021-06-03 15:20:00,235.08,235.13,234.9,234.99,6627.346394502,220.0598,220.1066,219.8913,219.9755,6627.3464
2021-06-03 15:25:00,234.98,235.12,234.8,235.05,8100.317981331418,219.9661,220.0972,219.7976,220.0317,8100.318
2021-06-03 15:30:00,235.12,235.12,234.97,235.01,8261.360139501487,220.0972,220.0972,219.9568,219.9942,8261.3601
2021-06-03 15:35:00,235.06,235.12,234.92,235.0,8148.5280541594,220.041,220.0972,219.91,219.9849,8148.5281
2021-06-03 15:40:00,235.0,235.17,234.94,234.94,12588.98348548569,219.9849,220.144,219.9287,219.9287,12588.9835
2021-06-03 15:45:00,234.99,235.0,234.71,234.77,14012.719253256744,219.9755,219.9849,219.7134,219.7696,14012.7193
2021-06-03 15:50:00,234.79,234.84,234.64,234.68,14420.96625294902,219.7883,219.8351,219.6479,219.6853,14420.9663
2021-06-03 15:55:00,234.66,234.76,234.53,234.71,62193.045440558,219.6666,219.7602,219.5449,219.7134,62193.0454
2021-06-04 09:30:00,235.93,236.29,234.85,234.86,23038.26033439327,220.8554,221.1924,219.8444,219.8538,23038.2603
2021-06-04 09:35:00,234.82,235.44,234.74,234.74,4299.928197763873,219.8164,220.3967,219.7415,219.7415,4299.9282
2021-06-04 09:40:00,234.9,235.49,234.9,235.47,6241.665811878141,219.8913,220.4436,219.8913,220.4248,6241.6658
2021-06-04 09:45:00,235.26,235.82,235.08,235.8,11286.285772899784,220.2282,220.7525,220.0598,220.7337,11286.2858
2021-06-04 09:50:00,235.8,235.95,235.7,235.92,7456.149348651144,220.7337,220.8742,220.6401,220.8461,7456.1493
2021-06-04 09:55:00,235.97,236.18,235.69,235.69,12849.523028002872,220.8929,221.0895,220.6308,220.6308,12849.523
2021-06-04 10:00:00,235.82,236.33,235.82,236.13,7487.947481793004,220.7525,221.2299,220.7525,221.0427,7487.9475
2021-06-04 10:05:00,236.14,236.33,236.0,236.16,19392.758231613498,221.052,221.2299,220.921,221.0707,19392.7582
2021-06-04 10:10:00,236.16,236.24,235.93,236.09,11122.166376038567,221.0707,221.1456,220.8554,221.0052,11122.1664
2021-06-04 10:15:00,236.16,236.26,235.96,235.96,6382.193045440557,221.0707,221.1644,220.8835,220.8835,6382.193
2021-06-04 10:20:00,235.96,236.06,235.84,235.96,7213.047492050467,220.8835,220.9771,220.7712,220.8835,7213.0475
2021-06-04 10:25:00,235.96,236.06,235.73,235.73,14893.8352651554,220.8835,220.9771,220.6682,220.6682,14893.8353
2021-06-04 10:30:00,235.81,235.9,235.48,235.7,5585.188224433275,220.7431,220.8274,220.4342,220.6401,5585.1882
2021-06-04 10:35:00,235.77,235.85,235.63,235.68,4821.007282798236,220.7057,220.7806,220.5746,220.6214,4821.0073
2021-06-04 10:40:00,235.8,235.86,235.53,235.64,5593.394194276336,220.7337,220.7899,220.481,220.584,5593.3942
2021-06-04 10:45:00,235.72,235.98,235.72,235.89,5711.355010770335,220.6589,220.9022,220.6589,220.818,5711.355
2021-06-04 10:50:00,235.89,236.07,235.89,236.05,2690.5323622935684,220.818,220.9865,220.818,220.9678,2690.5324
2021-06-04 10:55:00,236.06,236.08,235.93,236.08,4250.692378705508,220.9771,220.9959,220.8554,220.9959,4250.6924
2021-06-04 11:00:00,236.09,236.12,235.85,236.04,7579.238896297055,221.0052,221.0333,220.7806,220.9584,7579.2389
2021-06-04 11:05:00,235.98,235.99,235.52,235.55,6096.009847163811,220.9022,220.9116,220.4716,220.4997,6096.0098
2021-06-04 11:10:00,235.61,235.82,235.55,235.8,4461.996102164324,220.5559,220.7525,220.4997,220.7337,4461.9961
2021-06-04 11:15:00,235.81,235.84,235.54,235.54,3499.8461380654426,220.7431,220.7712,220.4904,220.4904,3499.8461
2021-06-04 11:20:00,235.45,235.7,235.45,235.53,6750.435942147912,220.4061,220.6401,220.4061,220.481,6750.4359
2021-06-04 11:25:00,235.52,235.57,235.38,235.4,5562.621807364858,220.4716,220.5184,220.3406,220.3593,5562.6218
2021-06-04 11:30:00,235.4,235.53,235.29,235.47,3734.742024823058,220.3593,220.481,220.2563,220.4248,3734.742
2021-06-04 11:35:00,235.48,235.5,235.25,235.29,4409.683044414812,220.4342,220.4529,220.2189,220.2563,4409.683
2021-06-04 11:40:00,235.28,235.38,235.25,235.32,6273.463945020002,220.247,220.3406,220.2189,220.2844,6273.4639
2021-06-04 11:45:00,235.37,235.38,235.31,235.36,5451.8412144835365,220.3312,220.3406,220.2751,220.3219,5451.8412
2021-06-04 11:50:00,235.37,235.38,235.3,235.37,6329.879987691045,220.3312,220.3406,220.2657,220.3312,6329.88
2021-06-04 11:55:00,235.34,235.38,235.19,235.32,5767.771053441378,220.3031,220.3406,220.1627,220.2844,5767.7711
2021-06-04 12:00:00,235.36,235.37,235.21,235.28,6566.827366909426,220.3219,220.3312,220.1814,220.247,6566.8274
2021-06-04 12:05:00,235.28,235.28,235.12,235.17,4595.343112114063,220.247,220.247,220.0972,220.144,4595.3431
2021-06-04 12:10:00,235.19,235.19,235.06,235.15,1868.9096317571032,220.1627,220.1627,220.041,220.1253,1868.9096
2021-06-04 12:15:00,235.18,235.2,235.06,235.07,8719.868704482511,220.1534,220.1721,220.041,220.0504,8719.8687
2021-06-04 12:20:00,235.11,235.27,235.11,235.26,3672.17150476972,220.0878,220.2376,220.0878,220.2282,3672.1715
2021-06-04 12:25:00,235.27,235.28,235.1,235.12,4265.052825930865,220.2376,220.247,220.0785,220.0972,4265.0528
2021-06-04 12:30:00,235.17,235.2,235.12,235.16,1366.2939788696276,220.144,220.1721,220.0972,220.1346,1366.294
2021-06-04 12:35:00,235.22,235.22,235.12,235.12,1867.8838855267209,220.1908,220.1908,220.0972,220.0972,1867.8839
2021-06-04 12:40:00,235.11,235.24,235.05,235.05,1476.0488255205662,220.0878,220.2095,220.0317,220.0317,1476.0488
2021-06-04 12:45:00,235.05,235.06,234.84,234.89,4158.375217971074,220.0317,220.041,219.8351,219.8819,4158.3752
2021-06-04 12:50:00,234.85,234.98,234.85,234.98,1486.3062878243925,219.8444,219.9661,219.8444,219.9661,1486.3063
2021-06-04 12:55:00,235.02,235.03,234.95,234.96,2847.4715355421067,220.0036,220.0129,219.9381,219.9474,2847.4715
2021-06-04 13:00:00,234.99,235.1,234.79,234.79,5317.468458303416,219.9755,220.0785,219.7883,219.7883,5317.4685
2021-06-04 13:05:00,234.83,234.84,234.68,234.72,2534.6189352754127,219.8257,219.8351,219.6853,219.7228,2534.6189
2021-06-04 13:10:00,234.8,234.85,234.7,234.74,3042.363319314801,219.7976,219.8444,219.704,219.7415,3042.3633
2021-06-04 13:15:00,234.67,234.76,234.58,234.58,4075.289773310083,219.6759,219.7602,219.5917,219.5917,4075.2898
2021-06-04 13:20:00,234.57,234.61,234.47,234.53,2018.6685813929632,219.5823,219.6198,219.4887,219.5449,2018.6686
2021-06-04 13:25:00,234.51,234.51,234.26,234.26,2300.748794748179,219.5262,219.5262,219.2921,219.2921,2300.7488
2021-06-04 13:30:00,234.3,234.45,234.21,234.45,2122.268950661606,219.3296,219.47,219.2453,219.47,2122.269
2021-06-04 13:35:00,234.31,234.46,234.28,234.44,8013.129551748897,219.3389,219.4794,219.3109,219.4606,8013.1296
2021-06-04 13:40:00,234.39,234.46,234.39,234.4,410.2984921530413,219.4138,219.4794,219.4138,219.4232,410.2985
2021-06-04 13:45:00,234.33,234.37,234.06,234.25,3791.158067494102,219.3577,219.3951,219.1049,219.2828,3791.1581
2021-06-04 13:50:00,234.29,234.29,234.18,234.22,1128.3208534208636,219.3202,219.3202,219.2173,219.2547,1128.3209
2021-06-04 13:55:00,234.21,234.3,234.16,234.17,2507.949533285465,219.2453,219.3296,219.1985,219.2079,2507.9495
2021-06-04 14:00:00,234.14,234.25,234.13,234.15,3948.09724074264,219.1798,219.2828,219.1704,219.1892,3948.0972
2021-06-04 14:05:00,234.19,234.26,234.14,234.24,1646.3226997640784,219.2266,219.2921,219.1798,219.2734,1646.3227
2021-06-04 14:10:00,234.25,234.36,234.19,234.36,3219.817417170992,219.2828,219.3858,219.2266,219.3858,3219.8174
2021-06-04 14:15:00,234.31,234.4,234.22,234.29,4994.358395732896,219.3389,219.4232,219.2547,219.3202,4994.3584
2021-06-04 14:20:00,234.25,234.44,234.25,234.36,5089.752795158478,219.2828,219.4606,219.2828,219.3858,5089.7528
2021-06-04 14:25:00,234.31,234.55,234.3,234.55,5407.734126577085,219.3389,219.5636,219.3296,219.5636,5407.7341
2021-06-04 14:30:00,234.59,234.81,234.5,234.79,3891.681198071597,219.6011,219.807,219.5168,219.7883,3891.6812
2021-06-04 14:35:00,234.75,234.9,234.75,234.83,5090.7785413888605,219.7508,219.8913,219.7508,219.8257,5090.7785
2021-06-04 14:40:00,234.79,234.81,234.74,234.74,1315.0066673504975,219.7883,219.807,219.7415,219.7415,1315.0067
2021-06-04 14:45:00,234.7,234.7,234.51,234.58,3613.703969637912,219.704,219.704,219.5262,219.5917,3613.704
2021-06-04 14:50:00,234.59,234.7,234.57,234.65,3561.3909118883985,219.6011,219.704,219.5823,219.6572,3561.3909
2021-06-04 14:55:00,234.7,234.84,234.66,234.82,4323.520361062673,219.704,219.8351,219.6666,219.8164,4323.5204
2021-06-04 15:00:00,234.85,234.9,234.78,234.85,5885.731869935377,219.8444,219.8913,219.7789,219.8444,5885.7319
2021-06-04 15:05:00,234.85,234.93,234.77,234.77,3525.4897938250074,219.8444,219.9193,219.7696,219.7696,3525.4898
2021-06-04 15:10:00,234.72,234.87,234.72,234.75,1867.8838855267209,219.7228,219.8632,219.7228,219.7508,1867.8839
2021-06-04 15:15:00,234.74,234.77,234.63,234.63,4010.667760795979,219.7415,219.7696,219.6385,219.6385,4010.6678
2021-06-04 15:20:00,234.68,234.82,234.65,234.66,5360.549799979485,219.6853,219.8164,219.6572,219.6666,5360.5498
2021-06-04 15:25:00,234.62,234.65,234.46,234.48,5847.779259411222,219.6291,219.6572,219.4794,219.4981,5847.7793
2021-06-04 15:30:00,234.52,234.57,234.4,234.49,6279.618422402297,219.5355,219.5823,219.4232,219.5074,6279.6184
2021-06-04 15:35:00,234.52,234.72,234.49,234.49,5714.432249461483,219.5355,219.7228,219.5074,219.5074,5714.4322
2021-06-04 15:40:00,234.49,234.71,234.48,234.71,6198.584470202071,219.5074,219.7134,219.4981,219.7134,6198.5845
2021-06-04 15:45:00,234.72,234.76,234.48,234.48,10621.602215611858,219.7228,219.7602,219.4981,219.4981,10621.6022
2021-06-04 15:50:00,234.41,234.7,234.37,234.7,21822.751051389885,219.4326,219.704,219.3951,219.704,21822.7511
2021-06-04 15:55:00,234.67,234.74,234.46,234.69,37512.56539132218,219.6759,219.7415,219.4794,219.6947,37512.5654
2021-06-07 09:30:00,235.15,236.04,235.12,235.12,18154.682531541697,220.1253,220.9584,220.0972,220.0972,18154.6825
2021-06-07 09:35:00,235.51,235.63,235.37,235.62,8613.19109652272,220.4623,220.5746,220.3312,220.5652,8613.1911
2021-06-07 09:40:00,235.57,235.57,235.16,235.45,6318.596779156836,220.5184,220.5184,220.1346,220.4061,6318.5968
2021-06-07 09:45:00,235.3,235.46,235.02,235.12,10576.469381475024,220.2657,220.4155,220.0036,220.0972,10576.4694
2021-06-07 09:50:00,235.17,235.46,235.17,235.27,8602.933634218894,220.144,220.4155,220.144,220.2376,8602.9336
2021-06-07 09:55:00,235.29,235.35,234.96,235.0,14041.440147707455,220.2563,220.3125,219.9474,219.9849,14041.4401
2021-06-07 10:00:00,234.96,235.49,234.92,235.49,8589.59893322392,219.9474,220.4436,219.91,220.4436,8589.5989
2021-06-07 10:05:00,235.5,235.51,235.19,235.34,9755.87239716894,220.4529,220.4623,220.1627,220.3031,9755.8724
2021-06-07 10:10:00,235.35,235.69,235.26,235.36,8461.380654426095,220.3125,220.6308,220.2282,220.3219,8461.3807
2021-06-07 10:15:00,235.36,235.4,235.13,235.24,5346.189352754129,220.3219,220.3593,220.1066,220.2095,5346.1894
2021-06-07 10:20:00,235.13,235.33,235.06,235.06,4168.6326802749,220.1066,220.2938,220.041,220.041,4168.6327
2021-06-07 10:25:00,235.13,235.32,234.97,235.09,5764.693814750231,220.1066,220.2844,219.9568,220.0691,5764.6938
2021-06-07 10:30:00,234.93,235.02,234.86,234.86,2221.7663350087187,219.9193,220.0036,219.8538,219.8538,2221.7663
2021-06-07 10:35:00,234.95,235.09,234.79,234.95,6238.588573186993,219.9381,220.0691,219.7883,219.9381,6238.5886
2021-06-07 10:40:00,235.06,235.13,234.93,235.13,5642.6300133347,220.041,220.1066,219.9193,220.1066,5642.63
2021-06-07 10:45:00,235.16,235.2,234.95,235.0,8576.264232228947,220.1346,220.1721,219.9381,219.9849,8576.2642
2021-06-07 10:50:00,235.08,235.28,234.87,234.97,7999.794850753923,220.0598,220.247,219.8632,219.9568,7999.7949
2021-06-07 10:55:00,234.87,235.44,234.79,235.14,13453.687557698226,219.8632,220.3967,219.7883,220.1159,13453.6876
2021-06-07 11:00:00,235.14,235.2,234.88,234.93,8468.560878038772,220.1159,220.1721,219.8725,219.9193,8468.5609
2021-06-07 11:05:00,235.05,235.23,234.95,235.06,9520.976510411325,220.0317,220.2002,219.9381,220.041,9520.9765
2021-06-07 11:10:00,235.06,235.3,235.03,235.25,6270.386706328854,220.041,220.2657,220.0129,220.2189,6270.3867
2021-06-07 11:15:00,235.27,235.43,235.12,235.12,8098.266488870653,220.2376,220.3874,220.0972,220.0972,8098.2665
2021-06-07 11:20:00,235.09,235.24,234.99,235.04,4186.070366191404,220.0691,220.2095,219.9755,220.0223,4186.0704
2021-06-07 11:25:00,235.06,235.19,234.75,234.75,3384.962560262591,220.041,220.1627,219.7508,219.7508,3384.9626
2021-06-07 11:30:00,234.76,234.79,234.34,234.43,4325.571853523438,219.7602,219.7883,219.367,219.4513,4325.5719
2021-06-07 11:35:00,234.45,234.72,234.44,234.54,4731.767360754949,219.47,219.7228,219.4606,219.5543,4731.7674
2021-06-07 11:40:00,234.61,234.79,234.61,234.7,3619.858447020207,219.6198,219.7883,219.6198,219.704,3619.8584
2021-06-07 11:45:00,234.67,234.77,234.38,234.42,2905.939070673915,219.6759,219.7696,219.4045,219.4419,2905.9391
2021-06-07 11:50:00,234.4,234.56,234.4,234.47,3284.4394296850955,219.4232,219.573,219.4232,219.4887,3284.4394
2021-06-07 11:55:00,234.43,234.46,234.38,234.42,3194.1737614114268,219.4513,219.4794,219.4045,219.4419,3194.1738
2021-06-07 12:00:00,234.4,234.64,234.36,234.47,5349.266591445276,219.4232,219.6479,219.3858,219.4887,5349.2666
2021-06-07 12:05:00,234.49,234.6,234.31,234.46,9101.44630218484,219.5074,219.6104,219.3389,219.4794,9101.4463
2021-06-07 12:10:00,234.44,234.5,234.35,234.49,4218.894245563647,219.4606,219.5168,219.3764,219.5074,4218.8942
2021-06-07 12:15:00,234.52,234.52,234.22,234.33,4519.437891065751,219.5355,219.5355,219.2547,219.3577,4519.4379
2021-06-07 12:20:00,234.29,234.31,234.08,234.12,12063.801415529795,219.3202,219.3389,219.1236,219.1611,12063.8014
2021-06-07 12:25:00,234.08,234.15,234.01,234.1,8419.325058980408,219.1236,219.1892,219.0581,219.1424,8419.3251
2021-06-07 12:30:00,234.03,234.19,234.03,234.17,5400.553902964406,219.0768,219.2266,219.0768,219.2079,5400.5539
2021-06-07 12:35:00,234.13,234.35,234.1,234.33,4867.165863165453,219.1704,219.3764,219.1424,219.3577,4867.1659
2021-06-07 12:40:00,234.32,234.33,234.23,234.31,1939.6861216535028,219.3483,219.3577,219.2641,219.3389,1939.6861
2021-06-07 12:45:00,234.24,234.27,234.18,234.23,2747.974151194994,219.2734,219.3015,219.2173,219.2641,2747.9742
2021-06-07 12:50:00,234.16,234.23,234.09,234.21,9067.596676582214,219.1985,219.2641,219.133,219.2453,9067.5967
2021-06-07 12:55:00,234.14,234.31,234.14,234.28,5765.719560980613,219.1798,219.3389,219.1798,219.3109,5765.7196
2021-06-07 13:00:00,234.22,234.35,234.16,234.32,2583.8547543337777,219.2547,219.3764,219.1985,219.3483,2583.8548
2021-06-07 13:05:00,234.28,234.39,234.24,234.31,3081.3416760693403,219.3109,219.4138,219.2734,219.3389,3081.3417
2021-06-07 13:10:00,234.35,234.46,234.28,234.46,7712.585906246794,219.3764,219.4794,219.3109,219.4794,7712.5859
2021-06-07 13:15:00,234.44,234.5,234.32,234.42,4892.809518925018,219.4606,219.5168,219.3483,219.4419,4892.8095
2021-06-07 13:20:00,234.4,234.44,234.27,234.39,7969.022463842445,219.4232,219.4606,219.3015,219.4138,7969.0225
2021-06-07 13:25:00,234.44,234.44,234.13,234.25,3324.443532670017,219.4606,219.4606,219.1704,219.2828,3324.4435
2021-06-07 13:30:00,234.16,234.52,234.08,234.28,5445.686737101241,219.1985,219.5355,219.1236,219.3109,5445.6867
2021-06-07 13:35:00,234.25,234.3,234.02,234.05,2800.287208944507,219.2828,219.3296,219.0675,219.0956,2800.2872
2021-06-07 13:40:00,234.02,234.27,234.01,234.27,4665.09385578008,219.0675,219.3015,219.0581,219.3015,4665.0939
2021-06-07 13:45:00,234.16,234.34,234.12,234.32,3717.304338906554,219.1985,219.367,219.1611,219.3483,3717.3043
2021-06-07 13:50:00,234.3,234.39,234.22,234.33,1334.495845727767,219.3296,219.4138,219.2547,219.3577,1334.4958
2021-06-07 13:55:00,234.27,234.28,234.01,234.01,3630.115909324033,219.3015,219.3109,219.0581,219.0581,3630.1159
2021-06-07 14:00:00,234.04,234.05,233.74,233.98,8112.62693609601,219.0862,219.0956,218.8054,219.03,8112.6269
2021-06-07 14:05:00,233.91,234.05,233.9,234.01,3310.083085444661,218.9645,219.0956,218.9551,219.0581,3310.0831
2021-06-07 14:10:00,233.96,233.96,233.8,233.85,1209.354805621089,219.0113,219.0113,218.8615,218.9083,1209.3548
2021-06-07 14:15:00,233.88,233.93,233.69,233.69,4644.578931172428,218.9364,218.9832,218.7586,218.7586,4644.5789
2021-06-07 14:20:00,233.75,233.83,233.71,233.76,2202.277156631449,218.8147,218.8896,218.7773,218.8241,2202.2772
2021-06-07 14:25:00,233.72,233.73,233.57,233.58,3515.232331521181,218.7866,218.796,218.6462,218.6556,3515.2323
2021-06-07 14:30:00,233.67,233.72,233.55,233.63,4594.31736588368,218.7398,218.7866,218.6275,218.7024,4594.3174
2021-06-07 14:35:00,233.65,233.82,233.58,233.8,9779.46456046774,218.7211,218.8803,218.6556,218.8615,9779.4646
2021-06-07 14:40:00,233.81,233.89,233.68,233.72,5670.325161555031,218.8709,218.9458,218.7492,218.7866,5670.3252
2021-06-07 14:45:00,233.75,233.89,233.7,233.89,3836.290901630936,218.8147,218.9458,218.7679,218.9458,3836.2909
2021-06-07 14:50:00,233.84,233.84,233.69,233.7,2847.4715355421067,218.899,218.899,218.7586,218.7679,2847.4715
2021-06-07 14:55:00,233.68,233.9,233.64,233.79,4361.472971586829,218.7492,218.9551,218.7118,218.8522,4361.473
2021-06-07 15:00:00,233.9,233.99,233.83,233.98,3022.874140937532,218.9551,219.0394,218.8896,219.03,3022.8741
2021-06-07 15:05:00,233.92,233.98,233.81,233.86,4798.440865729818,218.9739,219.03,218.8709,218.9177,4798.4409
2021-06-07 15:10:00,233.9,233.92,233.84,233.85,3304.954354292748,218.9551,218.9739,218.899,218.9083,3304.9544
2021-06-07 15:15:00,233.86,233.95,233.85,233.91,3369.576366806852,218.9177,219.002,218.9083,218.9645,3369.5764
2021-06-07 15:20:00,233.93,233.93,233.74,233.74,5074.366601702738,218.9832,218.9832,218.8054,218.8054,5074.3666
2021-06-07 15:25:00,233.7,233.82,233.66,233.79,3260.847266386296,218.7679,218.8803,218.7305,218.8522,3260.8473
2021-06-07 15:30:00,233.79,233.8,233.61,233.61,6313.468048004924,218.8522,218.8615,218.6837,218.6837,6313.468
2021-06-07 15:35:00,233.61,233.64,233.32,233.32,9370.191814545082,218.6837,218.7118,218.4122,218.4122,9370.1918
2021-06-07 15:40:00,233.29,233.71,233.29,233.65,13655.759565083596,218.3841,218.7773,218.3841,218.7211,13655.7596
2021-06-07 15:45:00,233.63,233.83,233.63,233.71,9281.977638732178,218.7024,218.8896,218.7024,218.7773,9281.9776
2021-06-07 15:50:00,233.85,233.95,233.7,233.7,5918.555749307621,218.9083,219.002,218.7679,218.7679,5918.5557
2021-06-07 15:55:00,233.76,233.83,233.53,233.55,39484.04964611755,218.8241,218.8896,218.6088,218.6275,39484.0496
2021-06-08 09:30:00,233.89,234.73,233.59,234.71,65944.19940506718,219.7053,220.4944,219.4235,220.4756,65944.1994
2021-06-08 09:35:00,234.71,234.98,234.44,234.98,11404.246589393784,220.4756,220.7292,220.222,220.7292,11404.2466
2021-06-08 09:40:00,234.99,235.39,234.95,235.18,19440.96830444148,220.7386,221.1144,220.7011,220.9171,19440.9683
2021-06-08 09:45:00,235.2,235.32,234.66,234.97,8746.538106472459,220.9359,221.0486,220.4286,220.7198,8746.5381
2021-06-08 09:50:00,234.92,235.34,234.79,235.26,15018.976305262078,220.6729,221.0674,220.5508,220.9923,15018.9763
2021-06-08 09:55:00,235.27,235.61,235.21,235.39,9376.346291927375,221.0017,221.321,220.9453,221.1144,9376.3463
2021-06-08 10:00:00,235.3,235.43,234.83,235.23,17999.794850753922,221.0298,221.1519,220.5883,220.9641,17999.7949
2021-06-08 10:05:00,235.3,235.39,234.94,235.01,9242.999281977638,221.0298,221.1144,220.6917,220.7574,9242.9993
2021-06-08 10:10:00,234.94,234.94,233.49,233.49,6927.890040004103,220.6917,220.6917,219.3296,219.3296,6927.89
2021-06-08 10:15:00,233.51,233.65,233.33,233.42,5420.043081341676,219.3484,219.4799,219.1793,219.2638,5420.0431
2021-06-08 10:20:00,233.33,233.39,233.04,233.04,9897.42537696174,219.1793,219.2357,218.9069,218.9069,9897.4254
2021-06-08 10:25:00,233.08,233.12,232.71,232.71,8665.504154272232,218.9445,218.982,218.5969,218.5969,8665.5042
2021-06-08 10:30:00,232.7,232.82,232.61,232.72,10964.201456559647,218.5875,218.7002,218.503,218.6063,10964.2015
2021-06-08 10:35:00,232.65,232.7,231.97,232.04,6310.390809313775,218.5405,218.5875,217.9018,217.9675,6310.3908
2021-06-08 10:40:00,232.02,232.37,231.98,232.24,13095.702123294695,217.9488,218.2775,217.9112,218.1554,13095.7021
2021-06-08 10:45:00,232.3,232.46,232.12,232.26,6558.621397066366,218.2118,218.3621,218.0427,218.1742,6558.6214
2021-06-08 10:50:00,232.32,232.52,232.22,232.38,10964.201456559647,218.2306,218.4184,218.1366,218.2869,10964.2015
2021-06-08 10:55:00,232.38,232.45,232.22,232.28,5457.995691865832,218.2869,218.3527,218.1366,218.193,5457.9957
2021-06-08 11:00:00,232.13,232.29,231.93,231.93,6437.583341881218,218.0521,218.2024,217.8642,217.8642,6437.5833
2021-06-08 11:05:00,231.93,232.12,231.88,232.11,10687.249974356344,217.8642,218.0427,217.8172,218.0333,10687.25
2021-06-08 11:10:00,232.13,232.31,232.0,232.14,6964.816904297876,218.0521,218.2212,217.93,218.0615,6964.8169
2021-06-08 11:15:00,232.16,232.16,231.98,232.03,12605.395425171811,218.0803,218.0803,217.9112,217.9581,12605.3954
2021-06-08 11:20:00,232.06,232.06,231.38,231.49,13626.012924402505,217.9863,217.9863,217.3476,217.4509,13626.0129
2021-06-08 11:25:00,231.53,231.95,231.52,231.95,5063.08339316853,217.4885,217.883,217.4791,217.883,5063.0834
2021-06-08 11:30:00,231.92,232.24,231.8,232.22,10658.529079905633,217.8548,218.1554,217.7421,218.1366,10658.5291
2021-06-08 11:35:00,232.19,232.21,232.01,232.12,6694.019899476869,218.1084,218.1272,217.9394,218.0427,6694.0199
2021-06-08 11:40:00,232.07,232.67,232.07,232.67,6967.894142989025,217.9957,218.5593,217.9957,218.5593,6967.8941
2021-06-08 11:45:00,232.63,232.67,232.49,232.6,9297.363832187915,218.5218,218.5593,218.3903,218.4936,9297.3638
2021-06-08 11:50:00,232.66,232.7,232.22,232.32,6185.249769207098,218.5499,218.5875,218.1366,218.2306,6185.2498
2021-06-08 11:55:00,232.32,232.36,232.14,232.23,3408.554723561391,218.2306,218.2681,218.0615,218.146,3408.5547
2021-06-08 12:00:00,232.34,232.42,232.11,232.2,5326.700174376859,218.2493,218.3245,218.0333,218.1178,5326.7002
2021-06-08 12:05:00,232.23,232.38,232.15,232.15,7073.546004718432,218.146,218.2869,218.0709,218.0709,7073.546
2021-06-08 12:10:00,232.19,232.23,232.04,232.16,18339.316853010565,218.1084,218.146,217.9675,218.0803,18339.3169
2021-06-08 12:15:00,232.05,232.15,231.99,232.11,30665.70930351831,217.9769,218.0709,217.9206,218.0333,30665.7093
2021-06-08 12:20:00,232.11,232.19,231.98,232.02,16720.689301466817,218.0333,218.1084,217.9112,217.9488,16720.6893
2021-06-08 12:25:00,231.98,232.11,231.84,231.84,15136.937121756077,217.9112,218.0333,217.7797,217.7797,15136.9371
2021-06-08 12:30:00,231.85,232.06,231.85,231.95,14173.761411426813,217.7891,217.9863,217.7891,217.883,14173.7614
2021-06-08 12:35:00,231.93,231.99,231.77,231.78,4169.6584265052825,217.8642,217.9206,217.7139,217.7233,4169.6584
2021-06-08 12:40:00,231.82,232.5,231.66,232.45,32044.312237152528,217.7609,218.3996,217.6106,218.3527,32044.3122
2021-06-08 12:45:00,232.48,232.57,232.43,232.48,10695.455944199404,218.3809,218.4654,218.3339,218.3809,10695.4559
2021-06-08 12:50:00,232.46,232.46,232.3,232.38,4730.741614524566,218.3621,218.3621,218.2118,218.2869,4730.7416
2021-06-08 12:55:00,232.41,232.63,232.41,232.63,6192.429992819776,218.3151,218.5218,218.3151,218.5218,6192.43
2021-06-08 13:00:00,232.69,232.87,232.68,232.82,5230.280028720894,218.5781,218.7472,218.5687,218.7002,5230.28
2021-06-08 13:05:00,232.86,232.86,232.73,232.75,4343.009539439942,218.7378,218.7378,218.6157,218.6345,4343.0095
2021-06-08 13:10:00,232.74,232.98,232.68,232.95,7121.756077546414,218.6251,218.8505,218.5687,218.8224,7121.7561
2021-06-08 13:15:00,232.96,233.03,232.89,233.01,7389.475843676274,218.8317,218.8975,218.766,218.8787,7389.4758
2021-06-08 13:20:00,233.01,233.09,232.96,233.02,5304.133757308442,218.8787,218.9539,218.8317,218.8881,5304.1338
2021-06-08 13:25:00,232.97,232.97,232.57,232.65,6385.270284131706,218.8411,218.8411,218.4654,218.5405,6385.2703
2021-06-08 13:30:00,232.64,232.75,232.56,232.61,31042.158170068724,218.5312,218.6345,218.456,218.503,31042.1582
2021-06-08 13:35:00,232.62,232.82,232.62,232.77,11051.389886142168,218.5124,218.7002,218.5124,218.6533,11051.3899
2021-06-08 13:40:00,232.7,232.82,232.61,232.61,5000.512873115191,218.5875,218.7002,218.503,218.503,5000.5129
2021-06-08 13:45:00,232.56,232.68,232.56,232.56,13983.998358806031,218.456,218.5687,218.456,218.456,13983.9984
2021-06-08 13:50:00,232.59,232.59,232.08,232.11,17261.257564878448,218.4842,218.4842,218.0051,218.0333,17261.2576
2021-06-08 13:55:00,232.16,232.2,232.1,232.13,4229.151707867473,218.0803,218.1178,218.0239,218.0521,4229.1517
2021-06-08 14:00:00,232.14,232.28,232.07,232.28,6903.27213047492,218.0615,218.193,217.9957,218.193,6903.2721
2021-06-08 14:05:00,232.36,232.51,232.34,232.38,6537.080726228331,218.2681,218.409,218.2493,218.2869,6537.0807
2021-06-08 14:10:00,232.36,232.57,232.35,232.41,3178.787567955688,218.2681,218.4654,218.2587,218.3151,3178.7876
2021-06-08 14:15:00,232.46,232.59,232.43,232.53,4532.772592060724,218.3621,218.4842,218.3339,218.4278,4532.7726
2021-06-08 14:20:00,232.59,232.8,232.59,232.73,8121.858652169453,218.4842,218.6815,218.4842,218.6157,8121.8587
2021-06-08 14:25:00,232.73,232.77,232.69,232.69,5316.442712073032,218.6157,218.6533,218.5781,218.5781,5316.4427
2021-06-08 14:30:00,232.76,232.83,232.7,232.7,11645.296953533696,218.6439,218.7096,218.5875,218.5875,11645.297
2021-06-08 14:35:00,232.69,232.76,232.64,232.64,5023.0792901836085,218.5781,218.6439,218.5312,218.5312,5023.0793
2021-06-08 14:40:00,232.65,232.74,232.63,232.64,3888.603959380449,218.5405,218.6251,218.5218,218.5312,3888.604
2021-06-08 14:45:00,232.69,232.85,232.62,232.81,7089.957944404554,218.5781,218.7284,218.5124,218.6908,7089.9579
2021-06-08 14:50:00,232.82,233.31,232.81,233.31,11406.29808185455,218.7002,219.1605,218.6908,219.1605,11406.2981
2021-06-08 14:55:00,233.28,233.41,233.27,233.4,4890.758026464253,219.1323,219.2545,219.1229,219.2451,4890.758
2021-06-08 15:00:00,233.37,233.7,233.37,233.55,20745.71750948816,219.2169,219.5269,219.2169,219.386,20745.7175
2021-06-08 15:05:00,233.45,233.49,233.29,233.32,3940.917017129962,219.292,219.3296,219.1417,219.1699,3940.917
2021-06-08 15:10:00,233.32,233.38,233.09,233.35,40085.13693712175,219.1699,219.2263,218.9539,219.1981,40085.1369
2021-06-08 15:15:00,233.33,233.34,233.05,233.15,15148.220330290284,219.1793,219.1887,218.9163,219.0102,15148.2203
2021-06-08 15:20:00,233.13,233.16,232.91,232.99,7357.677710534414,218.9914,219.0196,218.7848,218.8599,7357.6777
2021-06-08 15:25:00,233.01,233.17,232.89,233.08,17009.94973843471,218.8787,219.029,218.766,218.9445,17009.9497
2021-06-08 15:30:00,233.13,233.31,233.04,233.08,8101.343727561801,218.9914,219.1605,218.9069,218.9445,8101.3437
2021-06-08 15:35:00,233.08,233.16,232.85,232.92,17544.363524464046,218.9445,219.0196,218.7284,218.7942,17544.3635
2021-06-08 15:40:00,232.89,233.16,232.8,233.16,22921.325264129653,218.766,219.0196,218.6815,219.0196,22921.3253
2021-06-08 15:45:00,233.13,233.41,233.11,233.32,28075.700071802235,218.9914,219.2545,218.9726,219.1699,28075.7001
2021-06-08 15:50:00,233.32,233.57,233.0,233.11,28119.80715970869,219.1699,219.4048,218.8693,218.9726,28119.8072
2021-06-08 15:55:00,233.05,233.41,232.94,233.26,66486.81916093959,218.9163,219.2545,218.813,219.1136,66486.8192
2021-06-09 09:30:00,233.55,234.68,233.55,234.58,21644.27120730331,219.386,220.4474,219.386,220.3535,21644.2712
2021-06-09 09:35:00,234.58,234.66,233.95,234.33,7846.958662426915,220.3535,220.4286,219.7617,220.1187,7846.9587
2021-06-09 09:40:00,234.23,234.58,234.15,234.31,11728.382398194686,220.0247,220.3535,219.9496,220.0999,11728.3824
2021-06-09 09:45:00,234.33,234.9,234.33,234.9,5559.54456867371,220.1187,220.6541,220.1187,220.6541,5559.5446
2021-06-09 09:50:00,234.95,235.57,234.94,235.57,10055.39029644066,220.7011,221.2835,220.6917,221.2835,10055.3903
2021-06-09 09:55:00,235.58,236.14,235.56,235.97,22443.32752077136,221.2929,221.8189,221.2741,221.6592,22443.3275
2021-06-09 10:00:00,235.92,235.96,235.58,235.66,8071.597086880705,221.6122,221.6498,221.2929,221.368,8071.5971
2021-06-09 10:05:00,235.59,235.82,235.52,235.81,6221.150887270489,221.3022,221.5183,221.2365,221.5089,6221.1509
2021-06-09 10:10:00,235.75,236.05,235.71,235.92,5963.688583444456,221.4525,221.7343,221.415,221.6122,5963.6886
2021-06-09 10:15:00,235.94,236.41,235.91,236.35,32523.335726741203,221.631,222.0725,221.6028,222.0162,32523.3357
2021-06-09 10:20:00,236.34,236.34,236.08,236.12,5449.789722022772,222.0068,222.0068,221.7625,221.8001,5449.7897
2021-06-09 10:25:00,236.06,236.2,235.63,235.63,4390.193866037542,221.7437,221.8753,221.3398,221.3398,4390.1939
2021-06-09 10:30:00,235.67,235.8,235.66,235.73,5994.460970355934,221.3774,221.4995,221.368,221.4338,5994.461
2021-06-09 10:35:00,235.77,235.89,235.67,235.89,4646.630423633193,221.4713,221.5841,221.3774,221.5841,4646.6304
2021-06-09 10:40:00,235.89,236.09,235.88,236.0,9187.608985536976,221.5841,221.7719,221.5747,221.6874,9187.609
2021-06-09 10:45:00,236.03,236.15,235.91,235.98,4635.347215098985,221.7156,221.8283,221.6028,221.6686,4635.3472
2021-06-09 10:50:00,236.04,236.07,235.83,235.96,6224.228125961637,221.725,221.7531,221.5277,221.6498,6224.2281
2021-06-09 10:55:00,235.99,236.32,235.98,236.32,5369.781516052928,221.678,221.988,221.6686,221.988,5369.7815
2021-06-09 11:00:00,236.33,236.33,236.06,236.06,7378.192635142065,221.9974,221.9974,221.7437,221.7437,7378.1926
2021-06-09 11:05:00,235.97,235.98,235.68,235.79,5393.373679351728,221.6592,221.6686,221.3868,221.4901,5393.3737
2021-06-09 11:10:00,235.75,236.01,235.75,235.96,3066.981228843984,221.4525,221.6968,221.4525,221.6498,3066.9812
2021-06-09 11:15:00,235.92,235.97,235.77,235.85,3036.208841932506,221.6122,221.6592,221.4713,221.5465,3036.2088
2021-06-09 11:20:00,235.91,236.12,235.83,236.12,6136.013950148733,221.6028,221.8001,221.5277,221.8001,6136.014
2021-06-09 11:25:00,236.11,236.21,235.87,235.92,6006.769925120525,221.7907,221.8846,221.5653,221.6122,6006.7699
2021-06-09 11:30:00,235.95,236.09,235.86,235.93,4086.572981844292,221.6404,221.7719,221.5559,221.6216,4086.573
2021-06-09 11:35:00,235.89,236.01,235.88,235.92,3976.818135193353,221.5841,221.6968,221.5747,221.6122,3976.8181
2021-06-09 11:40:00,235.87,235.91,235.75,235.75,4130.680069750743,221.5653,221.6028,221.4525,221.4525,4130.6801
2021-06-09 11:45:00,235.75,235.79,235.57,235.59,8961.944814852804,221.4525,221.4901,221.2835,221.3022,8961.9448
2021-06-09 11:50:00,235.55,235.58,235.35,235.5,5451.8412144835365,221.2647,221.2929,221.0768,221.2177,5451.8412
2021-06-09 11:55:00,235.43,235.75,235.43,235.7,3052.6207816186275,221.1519,221.4525,221.1519,221.4056,3052.6208
2021-06-09 12:00:00,235.6,235.69,235.51,235.59,6082.675146168837,221.3116,221.3962,221.2271,221.3022,6082.6751
2021-06-09 12:05:00,235.55,235.83,235.55,235.58,6913.5295927787465,221.2647,221.5277,221.2647,221.2929,6913.5296
2021-06-09 12:10:00,235.63,235.69,235.54,235.62,4744.07631551954,221.3398,221.3962,221.2553,221.3304,4744.0763
2021-06-09 12:15:00,235.62,235.89,235.62,235.79,7186.378090060519,221.3304,221.5841,221.3304,221.4901,7186.3781
2021-06-09 12:20:00,235.82,235.93,235.74,235.89,10235.921632987998,221.5183,221.6216,221.4431,221.5841,10235.9216
2021-06-09 12:25:00,235.91,236.22,235.86,236.22,4335.8293158272645,221.6028,221.894,221.5559,221.894,4335.8293
2021-06-09 12:30:00,236.24,236.46,236.22,236.46,9648.169042978769,221.9128,222.1195,221.894,222.1195,9648.169
2021-06-09 12:35:00,236.43,236.66,236.39,236.66,5985.22925428249,222.0913,222.3074,222.0537,222.3074,5985.2293
2021-06-09 12:40:00,236.66,236.8,236.55,236.71,14188.121858652168,222.3074,222.4389,222.204,222.3543,14188.1219
2021-06-09 12:45:00,236.68,236.72,236.53,236.56,6650.9385578008,222.3261,222.3637,222.1852,222.2134,6650.9386
2021-06-09 12:50:00,236.56,236.59,236.46,236.46,5742.127397681813,222.2134,222.2416,222.1195,222.1195,5742.1274
2021-06-09 12:55:00,236.42,236.46,236.35,236.39,5269.258385475433,222.0819,222.1195,222.0162,222.0537,5269.2584
2021-06-09 13:00:00,236.4,236.66,236.36,236.63,9069.64816904298,222.0631,222.3074,222.0255,222.2792,9069.6482
2021-06-09 13:05:00,236.6,236.65,236.56,236.61,4543.03005436455,222.251,222.298,222.2134,222.2604,4543.0301
2021-06-09 13:10:00,236.61,236.64,236.1,236.44,26617.08893219817,222.2604,222.2886,221.7813,222.1007,26617.0889
2021-06-09 13:15:00,236.48,236.62,236.48,236.53,6679.659452251512,222.1383,222.2698,222.1383,222.1852,6679.6595
2021-06-09 13:20:00,236.48,236.7,236.48,236.65,5115.396450918042,222.1383,222.3449,222.1383,222.298,5115.3965
2021-06-09 13:25:00,236.69,236.69,236.59,236.59,3018.771156016001,222.3355,222.3355,222.2416,222.2416,3018.7712
2021-06-09 13:30:00,236.72,236.72,236.6,236.69,2981.844291722228,222.3637,222.3637,222.251,222.3355,2981.8443
2021-06-09 13:35:00,236.67,236.79,236.64,236.72,6154.47738229562,222.3167,222.4295,222.2886,222.3637,6154.4774
2021-06-09 13:40:00,236.72,236.79,236.62,236.72,9013.232126371937,222.3637,222.4295,222.2698,222.3637,9013.2321
2021-06-09 13:45:00,236.72,236.73,236.62,236.67,5044.619961021643,222.3637,222.3731,222.2698,222.3167,5044.62
2021-06-09 13:50:00,236.71,236.73,236.6,236.73,3664.9912811570416,222.3543,222.3731,222.251,222.3731,3664.9913
2021-06-09 13:55:00,236.78,236.98,236.78,236.98,5335.931890450303,222.4201,222.6079,222.4201,222.6079,5335.9319
2021-06-09 14:00:00,237.01,237.02,236.83,236.83,3969.637911580675,222.6361,222.6455,222.467,222.467,3969.6379
2021-06-09 14:05:00,236.78,236.9,236.77,236.88,4885.629295312339,222.4201,222.5328,222.4107,222.514,4885.6293
2021-06-09 14:10:00,236.88,237.06,236.86,237.06,4912.298697302287,222.514,222.6831,222.4952,222.6831,4912.2987
2021-06-09 14:15:00,237.03,237.18,237.03,237.17,5584.162478202892,222.6549,222.7958,222.6549,222.7864,5584.1625
2021-06-09 14:20:00,237.18,237.19,237.08,237.12,5957.53410606216,222.7958,222.8052,222.7019,222.7395,5957.5341
2021-06-09 14:25:00,237.12,237.29,237.09,237.29,6154.47738229562,222.7395,222.8991,222.7113,222.8991,6154.4774
2021-06-09 14:30:00,237.3,237.36,236.95,236.95,4416.8632680274895,222.9085,222.9649,222.5798,222.5798,4416.8633
2021-06-09 14:35:00,237.01,237.23,236.97,237.21,5877.525900092317,222.6361,222.8428,222.5986,222.824,5877.5259
2021-06-09 14:40:00,237.21,237.32,237.21,237.31,4335.8293158272645,222.824,222.9273,222.824,222.9179,4335.8293
2021-06-09 14:45:00,237.31,237.34,237.15,237.17,5603.651656580162,222.9179,222.9461,222.7676,222.7864,5603.6517
2021-06-09 14:50:00,237.19,237.19,237.05,237.05,7219.201969432762,222.8052,222.8052,222.6737,222.6737,7219.202
2021-06-09 14:55:00,237.05,237.14,237.05,237.1,5902.1438096215,222.6737,222.7582,222.6737,222.7207,5902.1438
2021-06-09 15:00:00,237.1,237.12,237.04,237.05,2621.807364857934,222.7207,222.7395,222.6643,222.6737,2621.8074
2021-06-09 15:05:00,236.99,237.08,236.92,237.03,5950.353882449482,222.6173,222.7019,222.5516,222.6549,5950.3539
2021-06-09 15:10:00,237.05,237.22,236.94,237.22,6209.86767873628,222.6737,222.8334,222.5704,222.8334,6209.8677
2021-06-09 15:15:00,237.26,237.39,237.21,237.39,5943.173658836804,222.871,222.9931,222.824,222.9931,5943.1737
2021-06-09 15:20:00,237.47,237.49,237.22,237.24,5333.880397989537,223.0682,223.087,222.8334,222.8522,5333.8804
2021-06-09 15:25:00,237.19,237.25,236.96,237.21,6855.062057646938,222.8052,222.8616,222.5892,222.824,6855.0621
2021-06-09 15:30:00,237.21,237.26,237.07,237.17,9689.19889219407,222.824,222.871,222.6925,222.7864,9689.1989
2021-06-09 15:35:00,237.16,237.18,237.02,237.14,9777.413068006974,222.777,222.7958,222.6455,222.7582,9777.4131
2021-06-09 15:40:00,237.1,237.17,237.03,237.15,11965.329777413068,222.7207,222.7864,222.6549,222.7676,11965.3298
2021-06-09 15:45:00,237.12,237.12,236.95,237.05,21340.65032311006,222.7395,222.7395,222.5798,222.6737,21340.6503
2021-06-09 15:50:00,236.86,237.21,236.85,237.12,20532.36229356857,222.4952,222.824,222.4858,222.7395,20532.3623
2021-06-09 15:55:00,237.13,237.42,237.05,237.26,55766.74530721099,222.7488,223.0213,222.6737,222.871,55766.7453
2021-06-10 09:30:00,236.82,237.64,236.78,237.59,17913.632167401785,222.4577,223.2279,222.4201,223.181,17913.6322
2021-06-10 09:35:00,237.65,237.97,237.52,237.88,8225.459021438095,223.2373,223.5379,223.1152,223.4534,8225.459
2021-06-10 09:40:00,237.88,238.07,237.62,237.97,4254.795363627039,223.4534,223.6318,223.2091,223.5379,4254.7954
2021-06-10 09:45:00,238.08,238.59,238.0,238.42,6601.702738742435,223.6412,224.1203,223.5661,223.9606,6601.7027
2021-06-10 09:50:00,238.61,238.93,238.61,238.72,9004.000410298491,224.1391,224.4397,224.1391,224.2424,9004.0004
2021-06-10 09:55:00,238.69,238.77,238.36,238.45,4189.147604882552,224.2142,224.2894,223.9043,223.9888,4189.1476
2021-06-10 10:00:00,238.43,238.55,237.99,237.99,8014.15529797928,223.97,224.0827,223.5567,223.5567,8014.1553
2021-06-10 10:05:00,237.92,237.97,237.27,237.31,5402.605395425172,223.4909,223.5379,222.8804,222.9179,5402.6054
2021-06-10 10:10:00,237.12,237.64,237.04,237.64,12842.342804390191,222.7395,223.2279,222.6643,223.2279,12842.3428
2021-06-10 10:15:00,237.71,237.88,237.63,237.83,3128.5260026669403,223.2937,223.4534,223.2185,223.4064,3128.526
2021-06-10 10:20:00,237.92,238.18,237.81,237.98,2478.202892604369,223.4909,223.7352,223.3876,223.5473,2478.2029
2021-06-10 10:25:00,237.99,238.01,237.57,237.68,3595.2405374910245,223.5567,223.5755,223.1622,223.2655,3595.2405
2021-06-10 10:30:00,237.78,238.09,237.78,238.01,6193.455739050159,223.3594,223.6506,223.3594,223.5755,6193.4557
2021-06-10 10:35:00,238.15,238.22,238.01,238.21,3161.349882039184,223.707,223.7727,223.5755,223.7634,3161.3499
2021-06-10 10:40:00,238.1,238.16,237.85,237.86,2003.2823879372245,223.66,223.7164,223.4252,223.4346,2003.2824
2021-06-10 10:45:00,237.72,237.76,237.16,237.46,5744.178890142579,223.3031,223.3406,222.777,223.0588,5744.1789
2021-06-10 10:50:00,237.54,237.64,237.33,237.43,3528.5670325161555,223.134,223.2279,222.9367,223.0307,3528.567
2021-06-10 10:55:00,237.18,237.45,237.18,237.31,3330.598010052313,222.7958,223.0494,222.7958,222.9179,3330.598
2021-06-10 11:00:00,237.26,237.37,237.17,237.36,6927.890040004103,222.871,222.9743,222.7864,222.9649,6927.89
2021-06-10 11:05:00,237.35,237.36,236.82,237.05,5353.369576366807,222.9555,222.9649,222.4577,222.6737,5353.3696
2021-06-10 11:10:00,237.09,237.4,237.01,237.4,5092.830033849626,222.7113,223.0025,222.6361,223.0025,5092.83
2021-06-10 11:15:00,237.3,237.51,237.25,237.51,4407.631551954047,222.9085,223.1058,222.8616,223.1058,4407.6316
2021-06-10 11:20:00,237.48,237.83,237.44,237.83,4152.220740588778,223.0776,223.4064,223.04,223.4064,4152.2207
2021-06-10 11:25:00,237.82,237.9,237.73,237.82,16585.290799056314,223.397,223.4722,223.3125,223.397,16585.2908
2021-06-10 11:30:00,237.83,238.25,237.82,238.12,4391.219612267924,223.4064,223.8009,223.397,223.6788,4391.2196
2021-06-10 11:35:00,237.98,238.17,237.97,238.12,4202.4823058775255,223.5473,223.7258,223.5379,223.6788,4202.4823
2021-06-10 11:40:00,238.18,238.29,238.1,238.28,2581.8032618730126,223.7352,223.8385,223.66,223.8291,2581.8033
2021-06-10 11:45:00,238.29,238.29,238.23,238.23,4209.662529490204,223.8385,223.8385,223.7821,223.7821,4209.6625
2021-06-10 11:50:00,238.3,238.34,238.11,238.11,2041.2349984613809,223.8479,223.8855,223.6694,223.6694,2041.235
2021-06-10 11:55:00,238.23,238.36,238.21,238.27,2338.701405272336,223.7821,223.9043,223.7634,223.8197,2338.7014
2021-06-10 12:00:00,238.29,238.41,238.27,238.33,3337.778233664991,223.8385,223.9512,223.8197,223.8761,3337.7782
2021-06-10 12:05:00,238.45,238.45,238.3,238.36,3657.8110575443634,223.9888,223.9888,223.8479,223.9043,3657.8111
2021-06-10 12:10:00,238.35,238.51,238.33,238.5,4134.7830546722735,223.8949,224.0452,223.8761,224.0358,4134.7831
2021-06-10 12:15:00,238.51,238.58,238.41,238.41,3115.1913016719664,224.0452,224.1109,223.9512,223.9512,3115.1913
2021-06-10 12:20:00,238.37,238.39,238.08,238.08,5984.203508052107,223.9136,223.9324,223.6412,223.6412,5984.2035
2021-06-10 12:25:00,238.08,238.13,238.01,238.05,10404.144014770744,223.6412,223.6882,223.5755,223.6131,10404.144
2021-06-10 12:30:00,238.08,238.14,237.93,238.08,10069.750743666016,223.6412,223.6976,223.5003,223.6412,10069.7507
2021-06-10 12:35:00,238.09,238.16,238.0,238.07,6120.627756692994,223.6506,223.7164,223.5661,223.6318,6120.6278
2021-06-10 12:40:00,238.07,238.47,238.07,238.31,8871.679146579136,223.6318,224.0076,223.6318,223.8573,8871.6791
2021-06-10 12:45:00,238.32,238.66,238.32,238.66,5795.4662016617085,223.8667,224.1861,223.8667,224.1861,5795.4662
2021-06-10 12:50:00,238.7,238.8,238.6,238.6,2095.5995486716583,224.2236,224.3176,224.1297,224.1297,2095.5995
2021-06-10 12:55:00,238.57,238.75,238.51,238.75,5858.036721715048,224.1015,224.2706,224.0452,224.2706,5858.0367
2021-06-10 13:00:00,238.76,238.97,238.66,238.89,6752.487434608677,224.28,224.4773,224.1861,224.4021,6752.4874
2021-06-10 13:05:00,238.9,239.07,238.9,239.06,4992.3069032721305,224.4115,224.5712,224.4115,224.5618,4992.3069
2021-06-10 13:10:00,239.01,239.11,239.0,239.07,3843.471125243615,224.5148,224.6088,224.5054,224.5712,3843.4711
2021-06-10 13:15:00,239.11,239.11,238.96,239.09,6430.40311826854,224.6088,224.6088,224.4679,224.59,6430.4031
2021-06-10 13:20:00,239.06,239.34,239.02,239.23,5315.41696584265,224.5618,224.8248,224.5242,224.7215,5315.417
2021-06-10 13:25:00,239.19,239.19,238.98,239.06,5735.972920299518,224.6839,224.6839,224.4867,224.5618,5735.9729
2021-06-10 13:30:00,239.07,239.28,239.03,239.22,3604.472253564468,224.5712,224.7685,224.5336,224.7121,3604.4723
2021-06-10 13:35:00,239.29,239.37,239.23,239.35,2978.76705303108,224.7779,224.853,224.7215,224.8342,2978.7671
2021-06-10 13:40:00,239.31,239.35,239.22,239.23,3723.45881628885,224.7966,224.8342,224.7121,224.7215,3723.4588
2021-06-10 13:45:00,239.26,239.3,239.16,239.23,4821.007282798236,224.7497,224.7872,224.6557,224.7215,4821.0073
2021-06-10 13:50:00,239.24,239.29,239.17,239.18,3761.411426813007,224.7309,224.7779,224.6651,224.6745,3761.4114
2021-06-10 13:55:00,239.14,239.25,239.07,239.17,6397.579238896296,224.637,224.7403,224.5712,224.6651,6397.5792
2021-06-10 14:00:00,239.09,239.15,239.05,239.07,3605.497999794851,224.59,224.6463,224.5524,224.5712,3605.498
2021-06-10 14:05:00,239.05,239.09,238.96,238.96,4318.39162991076,224.5524,224.59,224.4679,224.4679,4318.3916
2021-06-10 14:10:00,238.93,238.97,238.62,238.62,6320.6482716176015,224.4397,224.4773,224.1485,224.1485,6320.6483
2021-06-10 14:15:00,238.62,238.71,238.61,238.63,4987.178172120217,224.1485,224.233,224.1391,224.1579,4987.1782
2021-06-10 14:20:00,238.71,238.84,238.57,238.57,5558.518822443328,224.233,224.3551,224.1015,224.1015,5558.5188
2021-06-10 14:25:00,238.56,238.78,238.53,238.78,4089.65022053544,224.0921,224.2988,224.0639,224.2988,4089.6502
2021-06-10 14:30:00,238.76,238.93,238.74,238.9,5028.208021335521,224.28,224.4397,224.2612,224.4115,5028.208
2021-06-10 14:35:00,238.89,238.95,238.69,238.79,5925.735972920299,224.4021,224.4585,224.2142,224.3082,5925.736
2021-06-10 14:40:00,238.77,238.79,238.67,238.72,4307.108421376552,224.2894,224.3082,224.1955,224.2424,4307.1084
2021-06-10 14:45:00,238.75,238.9,238.68,238.68,7260.231818648066,224.2706,224.4115,224.2048,224.2048,7260.2318
2021-06-10 14:50:00,238.67,239.28,238.67,239.02,17187.4038362909,224.1955,224.7685,224.1955,224.5242,17187.4038
2021-06-10 14:55:00,239.06,239.11,238.82,238.82,9038.8757821315,224.5618,224.6088,224.3364,224.3364,9038.8758
2021-06-10 15:00:00,238.83,238.97,238.76,238.97,7627.448969125038,224.3458,224.4773,224.28,224.4773,7627.449
2021-06-10 15:05:00,238.96,239.1,238.89,238.97,2797.209970253359,224.4679,224.5994,224.4021,224.4773,2797.21
2021-06-10 15:10:00,238.99,239.16,238.97,239.0,8896.297056108318,224.496,224.6557,224.4773,224.5054,8896.2971
2021-06-10 15:15:00,238.94,239.04,238.87,238.93,8943.481382705919,224.4491,224.543,224.3833,224.4397,8943.4814
2021-06-10 15:20:00,238.93,239.05,238.92,238.95,4185.044619961021,224.4397,224.5524,224.4303,224.4585,4185.0446
2021-06-10 15:25:00,238.94,238.99,238.76,238.83,6026.259103497794,224.4491,224.496,224.28,224.3458,6026.2591
2021-06-10 15:30:00,238.79,238.92,238.72,238.92,7241.7683865011795,224.3082,224.4303,224.2424,224.4303,7241.7684
2021-06-10 15:35:00,238.93,238.94,238.59,238.72,5854.959483023899,224.4397,224.4491,224.1203,224.2424,5854.9595
2021-06-10 15:40:00,238.73,238.91,238.68,238.71,11757.1032926454,224.2518,224.4209,224.2048,224.233,11757.1033
2021-06-10 15:45:00,238.74,238.74,238.55,238.66,6806.851984818955,224.2612,224.2612,224.0827,224.1861,6806.852
2021-06-10 15:50:00,238.66,239.15,238.66,239.09,18623.448558826545,224.1861,224.6463,224.1861,224.59,18623.4486
2021-06-10 15:55:00,239.09,239.34,239.04,239.15,62780.79803056723,224.59,224.8248,224.543,224.6463,62780.798
2021-06-11 09:30:00,240.54,240.55,239.93,240.36,18090.0605190276,225.952,225.9614,225.379,225.783,18090.0605
2021-06-11 09:35:00,240.14,240.52,239.45,239.49,9770.232844394295,225.5763,225.9333,224.9281,224.9657,9770.2328
2021-06-11 09:40:00,239.25,239.43,238.81,239.09,4600.471843265976,224.7403,224.9094,224.327,224.59,4600.4718
2021-06-11 09:45:00,239.07,239.07,238.7,238.74,7871.576571956098,224.5712,224.5712,224.2236,224.2612,7871.5766
2021-06-11 09:50:00,238.89,238.89,238.6,238.6,1948.9178377269463,224.4021,224.4021,224.1297,224.1297,1948.9178
2021-06-11 09:55:00,238.6,238.97,238.47,238.65,10535.43953225972,224.1297,224.4773,224.0076,224.1767,10535.4395
2021-06-11 10:00:00,238.67,238.92,238.56,238.87,4943.071084213765,224.1955,224.4303,224.0921,224.3833,4943.0711
2021-06-11 10:05:00,238.92,238.98,238.77,238.87,2899.78459329162,224.4303,224.4867,224.2894,224.3833,2899.7846
2021-06-11 10:10:00,238.78,238.88,238.36,238.52,14539.9528156734,224.2988,224.3927,223.9043,224.0546,14539.9528
2021-06-11 10:15:00,238.53,238.61,238.15,238.22,3931.6853010565183,224.0639,224.1391,223.707,223.7727,3931.6853
2021-06-11 10:20:00,238.03,238.44,237.96,238.17,10205.14924607652,223.5943,223.9794,223.5285,223.7258,10205.1492
2021-06-11 10:25:00,238.28,238.28,237.88,238.13,7482.818750641091,223.8291,223.8291,223.4534,223.6882,7482.8188
2021-06-11 10:30:00,238.02,238.1,237.9,237.93,7266.386296030361,223.5849,223.66,223.4722,223.5003,7266.3863
2021-06-11 10:35:00,237.94,237.94,237.42,237.45,13343.932711047286,223.5097,223.5097,223.0213,223.0494,13343.9327
2021-06-11 10:40:00,237.46,237.61,237.24,237.24,25996.5124628167,223.0588,223.1997,222.8522,222.8522,25996.5125
2021-06-11 10:45:00,237.29,237.56,237.15,237.2,31754.02605395425,222.8991,223.1528,222.7676,222.8146,31754.0261
2021-06-11 10:50:00,237.2,237.66,237.2,237.37,14544.055800594931,222.8146,223.2467,222.8146,222.9743,14544.0558
2021-06-11 10:55:00,237.37,237.56,237.24,237.24,4923.581905836496,222.9743,223.1528,222.8522,222.8522,4923.5819
2021-06-11 11:00:00,237.38,237.7,237.3,237.44,6571.95609806134,222.9837,223.2843,222.9085,223.04,6571.9561
2021-06-11 11:05:00,237.47,237.72,237.36,237.53,5021.027797722843,223.0682,223.3031,222.9649,223.1246,5021.0278
2021-06-11 11:10:00,237.53,237.8,237.52,237.67,4257.872602318186,223.1246,223.3782,223.1152,223.2561,4257.8726
2021-06-11 11:15:00,237.75,237.75,237.49,237.51,5620.063596266284,223.3312,223.3312,223.087,223.1058,5620.0636
2021-06-11 11:20:00,237.56,237.68,237.54,237.64,3859.883064929736,223.1528,223.2655,223.134,223.2279,3859.8831
2021-06-11 11:25:00,237.64,237.69,237.34,237.44,3518.309570212329,223.2279,223.2749,222.9461,223.04,3518.3096
2021-06-11 11:30:00,237.44,237.65,237.43,237.47,3955.2774643553184,223.04,223.2373,223.0307,223.0682,3955.2775
2021-06-11 11:35:00,237.39,237.59,237.39,237.5,2807.467432557185,222.9931,223.181,222.9931,223.0964,2807.4674
2021-06-11 11:40:00,237.49,237.58,237.4,237.41,2262.796184224023,223.087,223.1716,223.0025,223.0119,2262.7962
2021-06-11 11:45:00,237.41,237.47,237.39,237.45,2469.9969227613087,223.0119,223.0682,222.9931,223.0494,2469.9969
2021-06-11 11:50:00,237.37,237.37,237.2,237.27,4315.314391219612,222.9743,222.9743,222.8146,222.8804,4315.3144
2021-06-11 11:55:00,237.34,237.35,237.26,237.29,1538.6193455739049,222.9461,222.9555,222.871,222.8991,1538.6193
2021-06-11 12:00:00,237.27,237.28,237.13,237.13,2778.746538106472,222.8804,222.8898,222.7488,222.7488,2778.7465
2021-06-11 12:05:00,237.12,237.12,237.03,237.03,2383.83423940917,222.7395,222.7395,222.6549,222.6549,2383.8342
2021-06-11 12:10:00,237.01,237.12,237.01,237.12,1989.9476869422504,222.6361,222.7395,222.6361,222.7395,1989.9477
2021-06-11 12:15:00,237.09,237.29,236.97,237.28,4998.461380654426,222.7113,222.8991,222.5986,222.8898,4998.4614
2021-06-11 12:20:00,237.25,237.62,237.25,237.5,2846.445789311724,222.8616,223.2091,222.8616,223.0964,2846.4458
2021-06-11 12:25:00,237.48,237.55,237.31,237.54,3895.784182993127,223.0776,223.1434,222.9179,223.134,3895.7842
2021-06-11 12:30:00,237.51,237.8,237.45,237.45,3543.9532259718944,223.1058,223.3782,223.0494,223.0494,3543.9532
2021-06-11 12:35:00,237.56,237.58,237.35,237.4,2276.130885218997,223.1528,223.1716,222.9555,223.0025,2276.1309
2021-06-11 12:40:00,237.44,237.48,237.33,237.37,3815.775977023284,223.04,223.0776,222.9367,222.9743,3815.776
2021-06-11 12:45:00,237.37,237.44,237.27,237.27,2554.1081136526823,222.9743,223.04,222.8804,222.8804,2554.1081
2021-06-11 12:50:00,237.3,237.57,237.27,237.57,3174.684583034157,222.9085,223.1622,222.8804,223.1622,3174.6846
2021-06-11 12:55:00,237.56,237.56,237.15,237.18,3452.6618114678427,223.1528,223.1528,222.7676,222.7958,3452.6618
2021-06-11 13:00:00,237.2,237.45,237.2,237.33,2409.477895168736,222.8146,223.0494,222.8146,222.9367,2409.4779
2021-06-11 13:05:00,237.21,237.28,237.09,237.19,3871.166273463945,222.824,222.8898,222.7113,222.8052,3871.1663
2021-06-11 13:10:00,237.11,237.36,237.08,237.36,3240.332341778644,222.7301,222.9649,222.7019,222.9649,3240.3323
2021-06-11 13:15:00,237.4,237.46,237.27,237.38,13243.409580469792,223.0025,223.0588,222.8804,222.9837,13243.4096
2021-06-11 13:20:00,237.4,237.4,237.25,237.25,1582.726433480357,223.0025,223.0025,222.8616,222.8616,1582.7264
2021-06-11 13:25:00,237.26,237.33,237.15,237.15,3303.928608062365,222.871,222.9367,222.7676,222.7676,3303.9286
2021-06-11 13:30:00,237.07,237.31,237.07,237.31,1862.7551543748075,222.6925,222.9179,222.6925,222.9179,1862.7552
2021-06-11 13:35:00,237.28,237.44,237.17,237.38,8620.371320135398,222.8898,223.04,222.7864,222.9837,8620.3713
2021-06-11 13:40:00,237.34,237.39,237.29,237.39,2406.400656477588,222.9461,222.9931,222.8991,222.9931,2406.4007
2021-06-11 13:45:00,237.42,237.71,237.42,237.66,5974.971791978664,223.0213,223.2937,223.0213,223.2467,5974.9718
2021-06-11 13:50:00,237.73,237.81,237.73,237.75,1230.895476459124,223.3125,223.3876,223.3125,223.3312,1230.8955
2021-06-11 13:55:00,237.75,237.78,237.69,237.78,1141.6555544158375,223.3312,223.3594,223.2749,223.3594,1141.6556
2021-06-11 14:00:00,237.82,237.94,237.81,237.87,4186.070366191404,223.397,223.5097,223.3876,223.444,4186.0704
2021-06-11 14:05:00,237.95,237.97,237.75,237.77,6432.454610729305,223.5191,223.5379,223.3312,223.35,6432.4546
2021-06-11 14:10:00,237.79,237.81,237.61,237.61,4344.035285670325,223.3688,223.3876,223.1997,223.1997,4344.0353
2021-06-11 14:15:00,237.62,237.62,237.32,237.52,6366.806851984818,223.2091,223.2091,222.9273,223.1152,6366.8069
2021-06-11 14:20:00,237.48,237.69,237.48,237.56,3597.2920299517896,223.0776,223.2749,223.0776,223.1528,3597.292
2021-06-11 14:25:00,237.55,237.58,237.35,237.52,5277.464355318494,223.1434,223.1716,222.9555,223.1152,5277.4644
2021-06-11 14:30:00,237.42,237.51,237.34,237.35,7175.09488152631,223.0213,223.1058,222.9461,222.9555,7175.0949
2021-06-11 14:35:00,237.34,237.47,237.03,237.25,7793.61985844702,222.9461,223.0682,222.6549,222.8616,7793.6199
2021-06-11 14:40:00,237.22,237.25,237.02,237.19,7407.939275823161,222.8334,222.8616,222.6455,222.8052,7407.9393
2021-06-11 14:45:00,237.22,237.22,236.74,236.87,20297.466406810952,222.8334,222.8334,222.3825,222.5046,20297.4664
2021-06-11 14:50:00,236.84,237.02,236.79,236.81,11166.27346394502,222.4764,222.6455,222.4295,222.4483,11166.2735
2021-06-11 14:55:00,236.73,237.03,236.73,236.83,7111.498615242589,222.3731,222.6549,222.3731,222.467,7111.4986
2021-06-11 15:00:00,236.83,236.86,236.5,236.5,8105.446712483331,222.467,222.4952,222.1571,222.1571,8105.4467
2021-06-11 15:05:00,236.47,236.59,236.39,236.46,9609.190686224229,222.1289,222.2416,222.0537,222.1195,9609.1907
2021-06-11 15:10:00,236.48,236.53,236.34,236.34,6426.300133347009,222.1383,222.1852,222.0068,222.0068,6426.3001
2021-06-11 15:15:00,236.36,236.37,236.26,236.36,6246.794543030054,222.0255,222.0349,221.9316,222.0255,6246.7945
2021-06-11 15:20:00,236.38,236.49,236.27,236.29,6738.126987383321,222.0443,222.1477,221.941,221.9598,6738.127
2021-06-11 15:25:00,236.27,236.33,236.15,236.27,8695.250794953328,221.941,221.9974,221.8283,221.941,8695.2508
2021-06-11 15:30:00,236.25,236.53,236.24,236.53,15163.606523746024,221.9222,222.1852,221.9128,222.1852,15163.6065
2021-06-11 15:35:00,236.52,236.52,235.97,236.29,22923.37675659042,222.1758,222.1758,221.6592,221.9598,22923.3768
2021-06-11 15:40:00,236.25,236.49,236.24,236.44,14588.162888501383,221.9222,222.1477,221.9128,222.1007,14588.1629
2021-06-11 15:45:00,236.43,236.48,236.18,236.28,20264.64252743871,222.0913,222.1383,221.8565,221.9504,20264.6425
2021-06-11 15:50:00,236.26,236.36,236.19,236.26,35903.169555851884,221.9316,222.0255,221.8659,221.9316,35903.1696
2021-06-11 15:55:00,236.26,236.52,236.26,236.41,77742.3325469279,221.9316,222.1758,221.9316,222.0725,77742.3325
2021-06-14 09:30:00,236.69,237.39,235.74,235.86,23282.38793722433,222.3355,222.9931,221.4431,221.5559,23282.3879
2021-06-14 09:35:00,236.06,236.53,235.83,236.31,9102.472048415222,221.7437,222.1852,221.5277,221.9786,9102.472
2021-06-14 09:40:00,235.99,236.45,235.67,235.68,3789.106575033336,221.678,222.1101,221.3774,221.3868,3789.1066
2021-06-14 09:45:00,235.69,235.69,234.66,234.66,6308.33931685301,221.3962,221.3962,220.4286,220.4286,6308.3393
2021-06-14 09:50:00,234.63,235.27,234.63,234.9,9930.249256333982,220.4005,221.0017,220.4005,220.6541,9930.2493
2021-06-14 09:55:00,234.86,235.29,234.46,234.69,12451.533490614422,220.6165,221.0204,220.2408,220.4568,12451.5335
2021-06-14 10:00:00,234.87,235.09,234.61,234.68,3597.2920299517896,220.6259,220.8326,220.3817,220.4474,3597.292
2021-06-14 10:05:00,234.68,234.88,234.6,234.77,6127.807980305672,220.4474,220.6353,220.3723,220.532,6127.808
2021-06-14 10:10:00,234.75,234.83,234.48,234.73,5806.749410195917,220.5132,220.5883,220.2596,220.4944,5806.7494
2021-06-14 10:15:00,234.76,234.76,234.47,234.52,3356.241665811878,220.5226,220.5226,220.2502,220.2971,3356.2417
2021-06-14 10:20:00,234.59,234.89,234.55,234.66,4071.186788388553,220.3629,220.6447,220.3253,220.4286,4071.1868
2021-06-14 10:25:00,234.69,234.69,234.57,234.6,3436.249871781721,220.4568,220.4568,220.3441,220.3723,3436.2499
2021-06-14 10:30:00,234.59,234.59,234.29,234.42,3106.9853318289056,220.3629,220.3629,220.0811,220.2032,3106.9853
2021-06-14 10:35:00,234.54,234.82,234.5,234.65,4909.22145861114,220.3159,220.5789,220.2784,220.4193,4909.2215
2021-06-14 10:40:00,234.56,234.68,234.19,234.25,3925.530823674223,220.3347,220.4474,219.9872,220.0435,3925.5308
2021-06-14 10:45:00,234.18,234.32,233.98,234.12,6945.327725920607,219.9778,220.1093,219.7899,219.9214,6945.3277
2021-06-14 10:50:00,234.18,234.18,233.61,233.91,13323.417786439635,219.9778,219.9778,219.4423,219.7241,13323.4178
2021-06-14 10:55:00,233.81,234.23,233.81,234.18,5967.791568365986,219.6302,220.0247,219.6302,219.9778,5967.7916
2021-06-14 11:00:00,234.27,234.73,234.17,234.69,9966.150374397374,220.0623,220.4944,219.9684,220.4568,9966.1504
2021-06-14 11:05:00,234.75,234.91,234.7,234.79,6793.517283823981,220.5132,220.6635,220.4662,220.5508,6793.5173
2021-06-14 11:10:00,234.7,234.84,234.62,234.73,5472.356139091188,220.4662,220.5977,220.3911,220.4944,5472.3561
2021-06-14 11:15:00,234.75,234.8,234.61,234.61,4010.667760795979,220.5132,220.5602,220.3817,220.3817,4010.6678
2021-06-14 11:20:00,234.6,234.79,234.59,234.63,4949.225561596061,220.3723,220.5508,220.3629,220.4005,4949.2256
2021-06-14 11:25:00,234.68,234.78,234.56,234.59,4852.805415940096,220.4474,220.5414,220.3347,220.3629,4852.8054
2021-06-14 11:30:00,234.6,234.85,234.48,234.84,5101.036003692686,220.3723,220.6071,220.2596,220.5977,5101.036
2021-06-14 11:35:00,234.79,235.15,234.79,235.15,3427.018155708278,220.5508,220.8889,220.5508,220.8889,3427.0182
2021-06-14 11:40:00,235.21,235.38,235.19,235.34,3792.183813724485,220.9453,221.105,220.9265,221.0674,3792.1838
2021-06-14 11:45:00,235.29,235.3,235.14,235.19,2624.884603549082,221.0204,221.0298,220.8795,220.9265,2624.8846
2021-06-14 11:50:00,235.17,235.29,235.13,235.23,2534.6189352754127,220.9077,221.0204,220.8701,220.9641,2534.6189
2021-06-14 11:55:00,235.27,235.27,235.01,235.01,3103.908093137757,221.0017,221.0017,220.7574,220.7574,3103.9081
2021-06-14 12:00:00,235.03,235.06,234.97,235.05,2435.1215509283,220.7762,220.8044,220.7198,220.795,2435.1216
2021-06-14 12:05:00,234.93,235.24,234.93,235.24,1355.010770335419,220.6823,220.9735,220.6823,220.9735,1355.0108
2021-06-14 12:10:00,235.27,235.34,235.17,235.3,3836.290901630936,221.0017,221.0674,220.9077,221.0298,3836.2909
2021-06-14 12:15:00,235.26,235.29,235.18,235.22,1917.1197045850856,220.9923,221.0204,220.9171,220.9547,1917.1197
2021-06-14 12:20:00,235.22,235.38,235.2,235.34,3744.999487126885,220.9547,221.105,220.9359,221.0674,3744.9995
2021-06-14 12:25:00,235.33,235.48,235.33,235.36,2239.204020925223,221.058,221.1989,221.058,221.0862,2239.204
2021-06-14 12:30:00,235.48,235.53,235.45,235.48,1692.4812801312955,221.1989,221.2459,221.1707,221.1989,1692.4813
2021-06-14 12:35:00,235.53,235.55,235.34,235.34,3722.4330700584674,221.2459,221.2647,221.0674,221.0674,3722.4331
2021-06-14 12:40:00,235.32,235.57,235.31,235.57,3608.5752384859984,221.0486,221.2835,221.0392,221.2835,3608.5752
2021-06-14 12:45:00,235.57,235.7,235.57,235.66,3154.169658426505,221.2835,221.4056,221.2835,221.368,3154.1697
2021-06-14 12:50:00,235.65,235.74,235.63,235.71,2881.3211611447327,221.3586,221.4431,221.3398,221.415,2881.3212
2021-06-14 12:55:00,235.64,235.7,235.63,235.7,2367.4222997230486,221.3492,221.4056,221.3398,221.4056,2367.4223
2021-06-14 13:00:00,235.78,235.88,235.75,235.85,4683.557287926967,221.4807,221.5747,221.4525,221.5465,4683.5573
2021-06-14 13:05:00,235.79,235.88,235.67,235.81,3183.9162991076005,221.4901,221.5747,221.3774,221.5089,3183.9163
2021-06-14 13:10:00,235.78,235.96,235.78,235.93,3567.545389270694,221.4807,221.6498,221.4807,221.6216,3567.5454
2021-06-14 13:15:00,236.0,236.03,235.85,235.97,4195.302082264848,221.6874,221.7156,221.5465,221.6592,4195.3021
2021-06-14 13:20:00,235.93,236.2,235.93,236.19,2323.3152118165963,221.6216,221.8753,221.6216,221.8659,2323.3152
2021-06-14 13:25:00,236.15,236.15,236.01,236.08,2998.2562314083493,221.8283,221.8283,221.6968,221.7625,2998.2562
2021-06-14 13:30:00,236.12,236.25,236.04,236.1,4256.846856087804,221.8001,221.9222,221.725,221.7813,4256.8469
2021-06-14 13:35:00,236.1,236.18,236.05,236.17,2983.895784182993,221.7813,221.8565,221.7343,221.8471,2983.8958
2021-06-14 13:40:00,236.17,236.26,236.11,236.2,4346.08677813109,221.8471,221.9316,221.7907,221.8753,4346.0868
2021-06-14 13:45:00,236.23,236.37,236.15,236.31,3326.4950251307823,221.9034,222.0349,221.8283,221.9786,3326.495
2021-06-14 13:50:00,236.37,236.37,236.29,236.35,3125.448763975792,222.0349,222.0349,221.9598,222.0162,3125.4488
2021-06-14 13:55:00,236.32,236.38,236.27,236.34,4102.984921530413,221.988,222.0443,221.941,222.0068,4102.9849
2021-06-14 14:00:00,236.33,236.47,236.26,236.47,3203.40547748487,221.9974,222.1289,221.9316,222.1289,3203.4055
2021-06-14 14:05:00,236.42,236.52,236.35,236.52,3831.162170479023,222.0819,222.1758,222.0162,222.1758,3831.1622
2021-06-14 14:10:00,236.55,236.56,236.41,236.47,3936.814032208432,222.204,222.2134,222.0725,222.1289,3936.814
2021-06-14 14:15:00,236.46,236.62,236.46,236.62,1667.863370602113,222.1195,222.2698,222.1195,222.2698,1667.8634
2021-06-14 14:20:00,236.59,236.67,236.57,236.65,2637.1935583136733,222.2416,222.3167,222.2228,222.298,2637.1936
2021-06-14 14:25:00,236.59,236.63,236.55,236.63,1052.415632372551,222.2416,222.2792,222.204,222.2792,1052.4156
2021-06-14 14:30:00,236.64,236.64,236.49,236.57,2572.571545799569,222.2886,222.2886,222.1477,222.2228,2572.5715
2021-06-14 14:35:00,236.61,236.66,236.5,236.57,4038.362909016309,222.2604,222.3074,222.1571,222.2228,4038.3629
2021-06-14 14:40:00,236.64,236.77,236.64,236.64,3321.3662939788696,222.2886,222.4107,222.2886,222.2886,3321.3663
2021-06-14 14:45:00,236.66,236.78,236.66,236.76,2303.826033439327,222.3074,222.4201,222.3074,222.4013,2303.826
2021-06-14 14:50:00,236.7,236.7,236.5,236.5,4054.774848702431,222.3449,222.3449,222.1571,222.1571,4054.7748
2021-06-14 14:55:00,236.53,236.59,236.47,236.52,1788.9014257872602,222.1852,222.2416,222.1289,222.1758,1788.9014
2021-06-14 15:00:00,236.49,236.62,236.3,236.51,13231.1006257052,222.1477,222.2698,221.9692,222.1665,13231.1006
2021-06-14 15:05:00,236.59,236.61,236.45,236.56,3240.332341778644,222.2416,222.2604,222.1101,222.2134,3240.3323
2021-06-14 15:10:00,236.55,236.59,236.46,236.47,4810.7498204944095,222.204,222.2416,222.1195,222.1289,4810.7498
2021-06-14 15:15:00,236.5,236.62,236.46,236.46,2169.453277259206,222.1571,222.2698,222.1195,222.1195,2169.4533
2021-06-14 15:20:00,236.51,236.52,236.4,236.4,1948.9178377269463,222.1665,222.1758,222.0631,222.0631,1948.9178
2021-06-14 15:25:00,236.41,236.57,236.38,236.49,3718.3300851369368,222.0725,222.2228,222.0443,222.1477,3718.3301
2021-06-14 15:30:00,236.49,236.64,236.34,236.6,9168.119807159708,222.1477,222.2886,222.0068,222.251,9168.1198
2021-06-14 15:35:00,236.63,236.65,236.44,236.44,17429.479946661195,222.2792,222.298,222.1007,222.1007,17429.4799
2021-06-14 15:40:00,236.45,236.52,236.4,236.41,3840.393886552467,222.1101,222.1758,222.0631,222.0725,3840.3939
2021-06-14 15:45:00,236.43,236.45,236.38,236.44,6144.219919991794,222.0913,222.1101,222.0443,222.1007,6144.2199
2021-06-14 15:50:00,236.45,236.58,236.32,236.4,8191.609395835469,222.1101,222.2322,221.988,222.0631,8191.6094
2021-06-14 15:55:00,236.44,236.79,236.37,236.63,47991.58888091086,222.1007,222.4295,222.0349,222.2792,47991.5889
2021-06-15 09:30:00,236.68,237.31,236.25,236.25,18267.514616883785,222.3261,222.9179,221.9222,221.9222,18267.5146
2021-06-15 09:35:00,236.25,236.52,235.33,235.33,5858.036721715048,221.9222,222.1758,221.058,221.058,5858.0367
2021-06-15 09:40:00,235.32,235.75,235.31,235.48,10346.70222586932,221.0486,221.4525,221.0392,221.1989,10346.7022
2021-06-15 09:45:00,235.55,235.58,235.28,235.46,6475.535952405375,221.2647,221.2929,221.011,221.1801,6475.536
2021-06-15 09:50:00,235.49,235.91,235.39,235.49,7937.224330700585,221.2083,221.6028,221.1144,221.2083,7937.2243
2021-06-15 09:55:00,235.54,235.54,235.24,235.31,5182.069955892912,221.2553,221.2553,220.9735,221.0392,5182.07
2021-06-15 10:00:00,235.29,235.43,234.89,234.98,15471.330392860806,221.0204,221.1519,220.6447,220.7292,15471.3304
2021-06-15 10:05:00,235.01,235.61,235.01,235.61,6477.58744486614,220.7574,221.321,220.7574,221.321,6477.5874
2021-06-15 10:10:00,235.64,235.64,235.41,235.52,11270.899579444043,221.3492,221.3492,221.1332,221.2365,11270.8996
2021-06-15 10:15:00,235.42,235.71,235.37,235.68,12786.952507949532,221.1426,221.415,221.0956,221.3868,12786.9525
2021-06-15 10:20:00,235.64,235.74,235.49,235.57,9285.054877423325,221.3492,221.4431,221.2083,221.2835,9285.0549
2021-06-15 10:25:00,235.54,235.75,235.48,235.73,12245.358498307518,221.2553,221.4525,221.1989,221.4338,12245.3585
2021-06-15 10:30:00,235.72,235.86,235.57,235.77,10691.352959277874,221.4244,221.5559,221.2835,221.4713,10691.353
2021-06-15 10:35:00,235.79,235.79,235.41,235.44,7355.626218073648,221.4901,221.4901,221.1332,221.1613,7355.6262
2021-06-15 10:40:00,235.4,235.67,235.14,235.15,20681.09549697405,221.1238,221.3774,220.8795,220.8889,20681.0955
2021-06-15 10:45:00,235.2,235.39,235.16,235.21,4994.358395732896,220.9359,221.1144,220.8983,220.9453,4994.3584
2021-06-15 10:50:00,235.25,235.54,235.06,235.3,11873.012616678634,220.9829,221.2553,220.8044,221.0298,11873.0126
2021-06-15 10:55:00,235.28,235.42,235.12,235.16,5814.955380038979,221.011,221.1426,220.8607,220.8983,5814.9554
2021-06-15 11:00:00,235.2,235.57,235.15,235.57,43484.4599446097,220.9359,221.2835,220.8889,221.2835,43484.4599
2021-06-15 11:05:00,235.56,235.69,235.3,235.3,7286.901220638014,221.2741,221.3962,221.0298,221.0298,7286.9012
2021-06-15 11:10:00,235.18,235.24,235.06,235.13,3845.52261770438,220.9171,220.9735,220.8044,220.8701,3845.5226
2021-06-15 11:15:00,235.07,235.24,234.87,235.18,34935.89086060109,220.8138,220.9735,220.6259,220.9171,34935.8909
2021-06-15 11:20:00,235.23,235.39,235.23,235.3,3489.5886757616163,220.9641,221.1144,220.9641,221.0298,3489.5887
2021-06-15 11:25:00,235.26,235.36,235.06,235.22,14166.581187814134,220.9923,221.0862,220.8044,220.9547,14166.5812
2021-06-15 11:30:00,235.25,235.3,235.12,235.18,3488.5629295312337,220.9829,221.0298,220.8607,220.9171,3488.5629
2021-06-15 11:35:00,235.1,235.22,235.07,235.11,3299.825623140835,220.842,220.9547,220.8138,220.8514,3299.8256
2021-06-15 11:40:00,235.13,235.31,235.13,235.31,2679.24915375936,220.8701,221.0392,220.8701,221.0392,2679.2492
2021-06-15 11:45:00,235.26,235.28,235.05,235.18,3377.782336649913,220.9923,221.011,220.795,220.9171,3377.7823
2021-06-15 11:50:00,235.15,235.15,234.85,235.01,3527.541286285773,220.8889,220.8889,220.6071,220.7574,3527.5413
2021-06-15 11:55:00,235.06,235.16,234.99,235.1,5939.070673915273,220.8044,220.8983,220.7386,220.842,5939.0707
2021-06-15 12:00:00,235.18,235.19,235.09,235.13,6531.951995076418,220.9171,220.9265,220.8326,220.8701,6531.952
2021-06-15 12:05:00,235.1,235.33,235.09,235.33,9269.668683967586,220.842,221.058,220.8326,221.058,9269.6687
2021-06-15 12:10:00,235.37,235.44,235.29,235.38,10932.403323417786,221.0956,221.1613,221.0204,221.105,10932.4033
2021-06-15 12:15:00,235.34,235.34,235.2,235.26,3914.247615140014,221.0674,221.0674,220.9359,220.9923,3914.2476
2021-06-15 12:20:00,235.24,235.24,235.03,235.09,8794.74817930044,220.9735,220.9735,220.7762,220.8326,8794.7482
2021-06-15 12:25:00,235.08,235.18,235.02,235.18,6699.148630628783,220.8232,220.9171,220.7668,220.9171,6699.1486
2021-06-15 12:30:00,235.15,235.16,234.99,235.07,6707.354600471843,220.8889,220.8983,220.7386,220.8138,6707.3546
2021-06-15 12:35:00,235.04,235.08,234.86,234.89,5076.418094163504,220.7856,220.8232,220.6165,220.6447,5076.4181
2021-06-15 12:40:00,234.84,235.06,234.82,235.05,5667.247922863883,220.5977,220.8044,220.5789,220.795,5667.2479
2021-06-15 12:45:00,235.01,235.27,235.0,235.2,6304.23633193148,220.7574,221.0017,220.748,220.9359,6304.2363
2021-06-15 12:50:00,235.18,235.36,235.17,235.21,12772.592060724175,220.9171,221.0862,220.9077,220.9453,12772.5921
2021-06-15 12:55:00,235.15,235.23,235.05,235.23,5633.3982972612575,220.8889,220.9641,220.795,220.9641,5633.3983
2021-06-15 13:00:00,235.24,235.26,235.07,235.15,8638.834752282284,220.9735,220.9923,220.8138,220.8889,8638.8348
2021-06-15 13:05:00,235.16,235.22,235.11,235.13,3771.668889116832,220.8983,220.9547,220.8514,220.8701,3771.6689
2021-06-15 13:10:00,235.13,235.21,235.08,235.16,4233.254692789004,220.8701,220.9453,220.8232,220.8983,4233.2547
2021-06-15 13:15:00,235.18,235.18,235.04,235.05,4308.134167606934,220.9171,220.9171,220.7856,220.795,4308.1342
2021-06-15 13:20:00,235.04,235.09,234.97,234.99,9199.91794030157,220.7856,220.8326,220.7198,220.7386,9199.9179
2021-06-15 13:25:00,234.94,235.05,234.92,235.02,3200.3282387937224,220.6917,220.795,220.6729,220.7668,3200.3282
2021-06-15 13:30:00,235.06,235.16,235.04,235.14,55462.09867678736,220.8044,220.8983,220.7856,220.8795,55462.0987
2021-06-15 13:35:00,235.14,235.56,235.14,235.54,4186.070366191404,220.8795,221.2741,220.8795,221.2553,4186.0704
2021-06-15 13:40:00,235.55,235.55,235.37,235.44,3140.834957431531,221.2647,221.2647,221.0956,221.1613,3140.835
2021-06-15 13:45:00,235.47,235.69,235.42,235.68,5495.948302389988,221.1895,221.3962,221.1426,221.3868,5495.9483
2021-06-15 13:50:00,235.83,235.97,235.81,235.86,8394.707149451226,221.5277,221.6592,221.5089,221.5559,8394.7071
2021-06-15 13:55:00,235.84,235.9,235.52,235.57,68557.80080008206,221.5371,221.5934,221.2365,221.2835,68557.8008
2021-06-15 14:00:00,235.57,235.7,235.55,235.61,10334.39327110473,221.2835,221.4056,221.2647,221.321,10334.3933
2021-06-15 14:05:00,235.53,235.54,235.41,235.41,4450.712893630116,221.2459,221.2553,221.1332,221.1332,4450.7129
2021-06-15 14:10:00,235.39,235.54,235.32,235.4,5435.429274797415,221.1144,221.2553,221.0486,221.1238,5435.4293
2021-06-15 14:15:00,235.38,235.47,235.35,235.47,4100.933429069648,221.105,221.1895,221.0768,221.1895,4100.9334
2021-06-15 14:20:00,235.47,235.54,235.27,235.27,4652.784901015489,221.1895,221.2553,221.0017,221.0017,4652.7849
2021-06-15 14:25:00,235.31,235.4,235.27,235.39,3472.150989845112,221.0392,221.1238,221.0017,221.1144,3472.151
2021-06-15 14:30:00,235.42,235.7,235.42,235.48,4861.0113857831575,221.1426,221.4056,221.1426,221.1989,4861.0114
2021-06-15 14:35:00,235.49,235.57,235.46,235.52,4810.7498204944095,221.2083,221.2835,221.1801,221.2365,4810.7498
2021-06-15 14:40:00,235.47,235.57,235.42,235.53,3962.4576879679967,221.1895,221.2835,221.1426,221.2459,3962.4577
2021-06-15 14:45:00,235.53,235.63,235.48,235.59,6736.075494922556,221.2459,221.3398,221.1989,221.3022,6736.0755
2021-06-15 14:50:00,235.6,235.62,235.51,235.59,33899.887167914654,221.3116,221.3304,221.2271,221.3022,33899.8872
2021-06-15 14:55:00,235.57,235.57,235.3,235.3,9929.2235101036,221.2835,221.2835,221.0298,221.0298,9929.2235
2021-06-15 15:00:00,235.33,235.35,235.2,235.21,8969.125038465483,221.058,221.0768,220.9359,220.9453,8969.125
2021-06-15 15:05:00,235.21,235.44,235.18,235.42,9973.330598010052,220.9453,221.1613,220.9171,221.1426,9973.3306
2021-06-15 15:10:00,235.42,235.44,235.35,235.41,7036.619140424658,221.1426,221.1613,221.0768,221.1332,7036.6191
2021-06-15 15:15:00,235.44,235.44,235.4,235.42,6574.007590522105,221.1613,221.1613,221.1238,221.1426,6574.0076
2021-06-15 15:20:00,235.43,235.43,235.37,235.42,3439.3271104728688,221.1519,221.1519,221.0956,221.1426,3439.3271
2021-06-15 15:25:00,235.43,235.43,235.23,235.26,7787.465381064724,221.1519,221.1519,220.9641,220.9923,7787.4654
2021-06-15 15:30:00,235.25,235.34,235.13,235.25,8027.489998974253,220.9829,221.0674,220.8701,220.9829,8027.49
2021-06-15 15:35:00,235.28,235.36,235.15,235.31,10104.626115499024,221.011,221.0862,220.8889,221.0392,10104.6261
2021-06-15 15:40:00,235.32,235.35,235.19,235.19,9867.678736280644,221.0486,221.0768,220.9265,220.9265,9867.6787
2021-06-15 15:45:00,235.24,235.34,235.19,235.34,31233.97271515027,220.9735,221.0674,220.9265,221.0674,31233.9727
2021-06-15 15:50:00,235.36,235.36,234.95,235.15,39684.07016104215,221.0862,221.0862,220.7011,220.8889,39684.0702
2021-06-15 15:55:00,235.14,235.48,234.92,235.38,116073.4434300954,220.8795,221.1989,220.6729,221.105,116073.4434
2021-06-16 09:30:00,236.49,236.49,235.66,235.66,22357.164837419223,222.1477,222.1477,221.368,221.368,22357.1648
2021-06-16 09:35:00,236.02,236.13,235.69,236.13,14805.621089342496,221.7062,221.8095,221.3962,221.8095,14805.6211
2021-06-16 09:40:00,236.4,236.46,236.2,236.34,6776.079597907477,222.0631,222.1195,221.8753,222.0068,6776.0796
2021-06-16 09:45:00,236.29,236.46,236.17,236.3,4915.375935993435,221.9598,222.1195,221.8471,221.9692,4915.3759
2021-06-16 09:50:00,236.34,236.52,236.34,236.36,3589.086060108729,222.0068,222.1758,222.0068,222.0255,3589.0861
2021-06-16 09:55:00,236.45,236.55,236.13,236.18,4083.495743153144,222.1101,222.204,221.8095,221.8565,4083.4957
2021-06-16 10:00:00,236.1,236.46,236.01,236.33,4082.469996922761,221.7813,222.1195,221.6968,221.9974,4082.47
2021-06-16 10:05:00,236.28,236.29,236.05,236.07,3250.58980408247,221.9504,221.9598,221.7343,221.7531,3250.5898
2021-06-16 10:10:00,236.09,236.09,235.77,235.84,6868.396758641912,221.7719,221.7719,221.4713,221.5371,6868.3968
2021-06-16 10:15:00,235.82,236.01,235.82,236.01,16919.68407016104,221.5183,221.6968,221.5183,221.6968,16919.6841
2021-06-16 10:20:00,236.01,236.34,235.97,236.34,4893.8352651554005,221.6968,222.0068,221.6592,222.0068,4893.8353
2021-06-16 10:25:00,236.31,236.4,236.31,236.4,2627.961842240229,221.9786,222.0631,221.9786,222.0631,2627.9618
2021-06-16 10:30:00,236.4,236.4,235.93,235.99,5729.818442917223,222.0631,222.0631,221.6216,221.678,5729.8184
2021-06-16 10:35:00,235.93,236.03,235.8,235.8,12866.960713919376,221.6216,221.7156,221.4995,221.4995,12866.9607
2021-06-16 10:40:00,235.69,235.72,235.39,235.44,6833.521386808903,221.3962,221.4244,221.1144,221.1613,6833.5214
2021-06-16 10:45:00,235.4,235.66,235.21,235.52,12309.980510821622,221.1238,221.368,220.9453,221.2365,12309.9805
2021-06-16 10:50:00,235.57,235.59,235.39,235.55,7947.48179300441,221.2835,221.3022,221.1144,221.2647,7947.4818
2021-06-16 10:55:00,235.59,235.71,235.35,235.35,6563.750128218278,221.3022,221.415,221.0768,221.0768,6563.7501
2021-06-16 11:00:00,235.41,235.5,235.21,235.3,7245.87137142271,221.1332,221.2177,220.9453,221.0298,7245.8714
2021-06-16 11:05:00,235.34,235.6,235.34,235.6,6673.504974869217,221.0674,221.3116,221.0674,221.3116,6673.505
2021-06-16 11:10:00,235.49,235.61,235.47,235.61,5867.268437788491,221.2083,221.321,221.1895,221.321,5867.2684
2021-06-16 11:15:00,235.64,235.92,235.58,235.7,7964.919478920915,221.3492,221.6122,221.2929,221.4056,7964.9195
2021-06-16 11:20:00,235.64,235.73,235.36,235.37,8939.378397784389,221.3492,221.4338,221.0862,221.0956,8939.3784
2021-06-16 11:25:00,235.3,235.32,235.15,235.15,10392.860806236537,221.0298,221.0486,220.8889,220.8889,10392.8608
2021-06-16 11:30:00,235.15,235.31,235.05,235.09,12186.89096317571,220.8889,221.0392,220.795,220.8326,12186.891
2021-06-16 11:35:00,235.05,235.13,234.68,234.93,8600.88214175813,220.795,220.8701,220.4474,220.6823,8600.8821
2021-06-16 11:40:00,234.97,235.04,234.88,234.96,5714.432249461483,220.7198,220.7856,220.6353,220.7105,5714.4322
2021-06-16 11:45:00,234.98,235.2,234.98,235.19,7773.104933839368,220.7292,220.9359,220.7292,220.9265,7773.1049
2021-06-16 11:50:00,235.16,235.28,235.08,235.09,6149.348651143707,220.8983,221.011,220.8232,220.8326,6149.3487
2021-06-16 11:55:00,235.08,235.2,235.03,235.1,7846.958662426915,220.8232,220.9359,220.7762,220.842,7846.9587
2021-06-16 12:00:00,235.14,235.24,235.08,235.15,7065.340034875371,220.8795,220.9735,220.8232,220.8889,7065.34
2021-06-16 12:05:00,235.18,235.25,235.08,235.16,9182.480254385066,220.9171,220.9829,220.8232,220.8983,9182.4803
2021-06-16 12:10:00,235.19,235.31,235.14,235.28,12222.7920812391,220.9265,221.0392,220.8795,221.011,12222.7921
2021-06-16 12:15:00,235.28,235.29,235.13,235.25,5012.821827879782,221.011,221.0204,220.8701,220.9829,5012.8218
2021-06-16 12:20:00,235.25,235.61,235.25,235.55,7029.438916811981,220.9829,221.321,220.9829,221.2647,7029.4389
2021-06-16 12:25:00,235.49,235.5,235.24,235.25,10892.399220432864,221.2083,221.2177,220.9735,220.9829,10892.3992
2021-06-16 12:30:00,235.21,235.44,235.21,235.27,7035.593394194276,220.9453,221.1613,220.9453,221.0017,7035.5934
2021-06-16 12:35:00,235.26,235.27,235.09,235.09,7864.396348343419,220.9923,221.0017,220.8326,220.8326,7864.3963
2021-06-16 12:40:00,235.06,235.26,234.9,235.21,7506.410913939891,220.8044,220.9923,220.6541,220.9453,7506.4109
2021-06-16 12:45:00,235.19,235.27,235.16,235.19,3693.7121756077545,220.9265,221.0017,220.8983,220.9265,3693.7122
2021-06-16 12:50:00,235.19,235.24,235.08,235.21,8732.177659247101,220.9265,220.9735,220.8232,220.9453,8732.1777
2021-06-16 12:55:00,235.12,235.12,234.98,235.05,4565.596471432968,220.8607,220.8607,220.7292,220.795,4565.5965
2021-06-16 13:00:00,235.02,235.11,234.94,234.98,6813.006462201251,220.7668,220.8514,220.6917,220.7292,6813.0065
2021-06-16 13:05:00,234.98,235.06,234.97,235.06,4392.245358498308,220.7292,220.8044,220.7198,220.8044,4392.2454
2021-06-16 13:10:00,235.07,235.43,235.02,235.39,5111.293465996512,220.8138,221.1519,220.7668,221.1144,5111.2935
2021-06-16 13:15:00,235.38,235.38,235.09,235.16,4792.286388347523,221.105,221.105,220.8326,220.8983,4792.2864
2021-06-16 13:20:00,235.19,235.24,235.11,235.21,11561.185762642324,220.9265,220.9735,220.8514,220.9453,11561.1858
2021-06-16 13:25:00,235.17,235.18,234.94,234.94,14599.446097035592,220.9077,220.9171,220.6917,220.6917,14599.4461
2021-06-16 13:30:00,235.03,235.24,235.02,235.06,8055.185147194584,220.7762,220.9735,220.7668,220.8044,8055.1851
2021-06-16 13:35:00,235.01,235.22,235.01,235.22,7617.191506821212,220.7574,220.9547,220.7574,220.9547,7617.1915
2021-06-16 13:40:00,235.23,235.42,235.18,235.18,5132.834136834547,220.9641,221.1426,220.9171,220.9171,5132.8341
2021-06-16 13:45:00,235.13,235.17,234.99,235.06,8236.742229972304,220.8701,220.9077,220.7386,220.8044,8236.7422
2021-06-16 13:50:00,234.99,235.14,234.86,235.09,7297.15868294184,220.7386,220.8795,220.6165,220.8326,7297.1587
2021-06-16 13:55:00,235.26,235.26,234.92,234.97,3526.51554005539,220.9923,220.9923,220.6729,220.7198,3526.5155
2021-06-16 14:00:00,234.92,234.92,233.49,233.64,76085.75238485998,220.6729,220.6729,219.3296,219.4705,76085.7524
2021-06-16 14:05:00,233.7,234.01,233.43,233.74,20685.19848189558,219.5269,219.8181,219.2732,219.5644,20685.1985
2021-06-16 14:10:00,233.66,233.97,233.58,233.88,15789.311724279412,219.4893,219.7805,219.4141,219.696,15789.3117
2021-06-16 14:15:00,234.0,234.05,233.6,233.68,13497.794645604676,219.8087,219.8556,219.4329,219.5081,13497.7946
2021-06-16 14:20:00,233.83,233.86,233.49,233.73,33556.262180736485,219.649,219.6772,219.3296,219.555,33556.2622
2021-06-16 14:25:00,233.84,234.13,233.84,234.0,7672.581803261873,219.6584,219.9308,219.6584,219.8087,7672.5818
2021-06-16 14:30:00,233.89,234.04,233.77,233.78,18845.009744589188,219.7053,219.8462,219.5926,219.602,18845.0097
2021-06-16 14:35:00,233.76,234.48,233.6,233.98,20939.583547030463,219.5832,220.2596,219.4329,219.7899,20939.5835
2021-06-16 14:40:00,233.98,234.15,233.83,233.89,14438.403938865524,219.7899,219.9496,219.649,219.7053,14438.4039
2021-06-16 14:45:00,233.92,234.47,233.74,234.2,32192.01969432762,219.7335,220.2502,219.5644,219.9965,32192.0197
2021-06-16 14:50:00,234.21,234.73,234.17,234.73,12264.847676684789,220.0059,220.4944,219.9684,220.4944,12264.8477
2021-06-16 14:55:00,234.7,234.93,234.4,234.71,9375.320545696994,220.4662,220.6823,220.1844,220.4756,9375.3205
2021-06-16 15:00:00,234.73,234.88,234.69,234.79,7354.600471843266,220.4944,220.6353,220.4568,220.5508,7354.6005
2021-06-16 15:05:00,234.8,234.93,234.71,234.79,15544.15837521797,220.5602,220.6823,220.4756,220.5508,15544.1584
2021-06-16 15:10:00,234.79,234.93,234.77,234.9,15958.559852292545,220.5508,220.6823,220.532,220.6541,15958.5599
2021-06-16 15:15:00,234.87,234.9,234.67,234.73,11339.62457687968,220.6259,220.6541,220.438,220.4944,11339.6246
2021-06-16 15:20:00,234.74,235.02,234.72,234.97,22924.4025028208,220.5038,220.7668,220.485,220.7198,22924.4025
2021-06-16 15:25:00,234.99,235.14,234.75,234.8,18188.53215714432,220.7386,220.8795,220.5132,220.5602,18188.5322
2021-06-16 15:30:00,234.72,234.87,234.66,234.87,12119.191711970458,220.485,220.6259,220.4286,220.6259,12119.1917
2021-06-16 15:35:00,234.89,235.05,234.79,235.0,17895.168735254898,220.6447,220.795,220.5508,220.748,17895.1687
2021-06-16 15:40:00,235.01,235.18,234.69,234.69,21255.513385988303,220.7574,220.9171,220.4568,220.4568,21255.5134
2021-06-16 15:45:00,234.72,234.77,234.46,234.46,26241.66581187814,220.485,220.532,220.2408,220.2408,26241.6658
2021-06-16 15:50:00,234.46,234.5,234.15,234.21,34185.04461996102,220.2408,220.2784,219.9496,220.0059,34185.0446
2021-06-16 15:55:00,234.18,234.33,234.0,234.25,66514.51430915992,219.9778,220.1187,219.8087,220.0435,66514.5143
2021-06-17 09:30:00,233.78,234.9,233.78,234.9,22273.05364652785,219.602,220.6541,219.602,220.6541,22273.0536
2021-06-17 09:35:00,234.92,235.55,234.88,235.02,9329.161965329777,220.6729,221.2647,220.6353,220.7668,9329.162
2021-06-17 09:40:00,234.96,234.99,233.95,234.21,11148.835778028517,220.7105,220.7386,219.7617,220.0059,11148.8358
2021-06-17 09:45:00,234.23,234.85,234.23,234.85,8136.21909939481,220.0247,220.6071,220.0247,220.6071,8136.2191
2021-06-17 09:50:00,234.76,234.76,234.44,234.72,4308.134167606934,220.5226,220.5226,220.222,220.485,4308.1342
2021-06-17 09:55:00,234.7,234.83,234.42,234.42,5591.342701815571,220.4662,220.5883,220.2032,220.2032,5591.3427
2021-06-17 10:00:00,234.28,234.45,234.13,234.43,16547.338188532158,220.0717,220.2314,219.9308,220.2126,16547.3382
2021-06-17 10:05:00,234.51,234.52,233.94,234.14,18881.936608882963,220.2877,220.2971,219.7523,219.9402,18881.9366
2021-06-17 10:10:00,234.19,234.32,234.02,234.25,7805.928813211611,219.9872,220.1093,219.8275,220.0435,7805.9288
2021-06-17 10:15:00,234.29,234.48,234.19,234.48,5213.868089034772,220.0811,220.2596,219.9872,220.2596,5213.8681
2021-06-17 10:20:00,234.48,234.92,234.48,234.5,7574.110165145143,220.2596,220.6729,220.2596,220.2784,7574.1102
2021-06-17 10:25:00,234.55,234.78,234.41,234.47,13995.28156734024,220.3253,220.5414,220.1938,220.2502,13995.2816
2021-06-17 10:30:00,234.47,234.75,234.46,234.75,3914.247615140014,220.2502,220.5132,220.2408,220.5132,3914.2476
2021-06-17 10:35:00,234.74,235.29,234.7,235.18,8440.865729818443,220.5038,221.0204,220.4662,220.9171,8440.8657
2021-06-17 10:40:00,235.09,235.09,234.57,234.79,9085.034362498718,220.8326,220.8326,220.3441,220.5508,9085.0344
2021-06-17 10:45:00,234.75,234.95,234.59,234.9,7709.508667555647,220.5132,220.7011,220.3629,220.6541,7709.5087
2021-06-17 10:50:00,234.85,234.98,234.83,234.93,3279.310698533183,220.6071,220.7292,220.5883,220.6823,3279.3107
2021-06-17 10:55:00,234.85,234.9,234.7,234.77,5460.047184326598,220.6071,220.6541,220.4662,220.532,5460.0472
2021-06-17 11:00:00,234.73,234.93,234.65,234.93,5499.025541081136,220.4944,220.6823,220.4193,220.6823,5499.0255
2021-06-17 11:05:00,234.98,235.09,234.94,235.01,4403.528567032516,220.7292,220.8326,220.6917,220.7574,4403.5286
2021-06-17 11:10:00,234.92,235.0,234.83,234.96,4011.6935070263617,220.6729,220.748,220.5883,220.7105,4011.6935
2021-06-17 11:15:00,234.94,235.18,234.81,234.81,5717.509488152631,220.6917,220.9171,220.5696,220.5696,5717.5095
2021-06-17 11:20:00,234.74,234.89,234.66,234.66,2949.0204123499843,220.5038,220.6447,220.4286,220.4286,2949.0204
2021-06-17 11:25:00,234.57,234.74,234.57,234.74,4160.426710431839,220.3441,220.5038,220.3441,220.5038,4160.4267
2021-06-17 11:30:00,234.75,235.1,234.7,234.94,7306.390399015283,220.5132,220.842,220.4662,220.6917,7306.3904
2021-06-17 11:35:00,234.97,235.01,234.62,234.7,7328.956816083701,220.7198,220.7574,220.3911,220.4662,7328.9568
2021-06-17 11:40:00,234.55,234.68,234.33,234.39,3879.3722433070056,220.3253,220.4474,220.1187,220.175,3879.3722
2021-06-17 11:45:00,234.44,234.64,234.31,234.61,4205.559544568673,220.222,220.4099,220.0999,220.3817,4205.5595
2021-06-17 11:50:00,234.56,234.75,234.37,234.44,8382.398194686633,220.3347,220.5132,220.1562,220.222,8382.3982
2021-06-17 11:55:00,234.44,234.48,234.05,234.15,4836.393476253975,220.222,220.2596,219.8556,219.9496,4836.3935
2021-06-17 12:00:00,234.08,234.13,233.98,234.13,7006.872499743563,219.8838,219.9308,219.7899,219.9308,7006.8725
2021-06-17 12:05:00,234.06,234.14,233.94,234.01,7867.473587034568,219.865,219.9402,219.7523,219.8181,7867.4736
2021-06-17 12:10:00,234.06,234.34,234.02,234.27,5383.116217047902,219.865,220.1281,219.8275,220.0623,5383.1162
2021-06-17 12:15:00,234.26,234.37,234.12,234.12,6689.916914555339,220.0529,220.1562,219.9214,219.9214,6689.9169
2021-06-17 12:20:00,234.14,234.16,233.96,234.01,5960.611344753308,219.9402,219.959,219.7711,219.8181,5960.6113
2021-06-17 12:25:00,234.0,234.23,234.0,234.17,3268.027489998974,219.8087,220.0247,219.8087,219.9684,3268.0275
2021-06-17 12:30:00,234.0,234.15,233.96,234.01,5488.768078777311,219.8087,219.9496,219.7711,219.8181,5488.7681
2021-06-17 12:35:00,234.01,234.1,233.93,234.01,5362.60129244025,219.8181,219.9026,219.7429,219.8181,5362.6013
2021-06-17 12:40:00,234.08,234.32,233.99,234.12,6362.703867063288,219.8838,220.1093,219.7993,219.9214,6362.7039
2021-06-17 12:45:00,234.1,234.2,233.93,233.98,12032.003282387936,219.9026,219.9965,219.7429,219.7899,12032.0033
2021-06-17 12:50:00,234.02,234.29,233.97,234.17,9293.260847266383,219.8275,220.0811,219.7805,219.9684,9293.2608
2021-06-17 12:55:00,234.15,234.37,234.1,234.34,5796.491947892091,219.9496,220.1562,219.9026,220.1281,5796.4919
2021-06-17 13:00:00,234.33,234.62,234.29,234.58,14864.088624474303,220.1187,220.3911,220.0811,220.3535,14864.0886
2021-06-17 13:05:00,234.59,234.76,234.59,234.71,7488.973228023387,220.3629,220.5226,220.3629,220.4756,7488.9732
2021-06-17 13:10:00,234.66,234.71,234.51,234.71,4211.714021950969,220.4286,220.4756,220.2877,220.4756,4211.714
2021-06-17 13:15:00,234.65,234.72,234.51,234.56,25108.21622730536,220.4193,220.485,220.2877,220.3347,25108.2162
2021-06-17 13:20:00,234.55,234.82,234.5,234.7,5287.72181762232,220.3253,220.5789,220.2784,220.4662,5287.7218
2021-06-17 13:25:00,234.65,234.88,234.65,234.85,3906.0416452969534,220.4193,220.6353,220.4193,220.6071,3906.0416
2021-06-17 13:30:00,234.88,234.93,234.77,234.92,5605.703149040927,220.6353,220.6823,220.532,220.6729,5605.7031
2021-06-17 13:35:00,234.98,235.13,234.9,235.13,3973.740896502205,220.7292,220.8701,220.6541,220.8701,3973.7409
2021-06-17 13:40:00,235.08,235.23,234.97,235.03,7493.076212944917,220.8232,220.9641,220.7198,220.7762,7493.0762
2021-06-17 13:45:00,234.91,235.04,234.85,234.9,6505.28259308647,220.6635,220.7856,220.6071,220.6541,6505.2826
2021-06-17 13:50:00,234.91,234.94,234.61,234.65,4210.688275720587,220.6635,220.6917,220.3817,220.4193,4210.6883
2021-06-17 13:55:00,234.66,234.78,234.54,234.78,4537.901323212637,220.4286,220.5414,220.3159,220.5414,4537.9013
2021-06-17 14:00:00,234.79,235.03,234.79,234.99,4451.738639860499,220.5508,220.7762,220.5508,220.7386,4451.7386
2021-06-17 14:05:00,234.99,234.99,234.76,234.9,6335.008718842958,220.7386,220.7386,220.5226,220.6541,6335.0087
2021-06-17 14:10:00,234.89,234.89,234.71,234.79,5423.120320032824,220.6447,220.6447,220.4756,220.5508,5423.1203
2021-06-17 14:15:00,234.8,235.07,234.77,235.05,4978.972202277157,220.5602,220.8138,220.532,220.795,4978.9722
2021-06-17 14:20:00,235.02,235.06,234.91,234.93,4794.337880808288,220.7668,220.8044,220.6635,220.6823,4794.3379
2021-06-17 14:25:00,234.93,235.27,234.89,235.25,3819.878961944815,220.6823,221.0017,220.6447,220.9829,3819.879
2021-06-17 14:30:00,235.24,235.33,235.18,235.31,5546.209867678736,220.9735,221.058,220.9171,221.0392,5546.2099
2021-06-17 14:35:00,235.28,235.32,235.13,235.22,5862.139706636578,221.011,221.0486,220.8701,220.9547,5862.1397
2021-06-17 14:40:00,235.2,235.32,235.18,235.32,3633.1931480151807,220.9359,221.0486,220.9171,221.0486,3633.1931
2021-06-17 14:45:00,235.33,235.34,234.89,235.16,24002.46179095292,221.058,221.0674,220.6447,220.8983,24002.4618
2021-06-17 14:50:00,235.1,235.18,235.01,235.12,5078.469586624269,220.842,220.9171,220.7574,220.8607,5078.4696
2021-06-17 14:55:00,235.2,235.22,234.99,234.99,5897.015078469586,220.9359,220.9547,220.7386,220.7386,5897.0151
2021-06-17 15:00:00,234.91,235.15,234.91,235.11,7620.26874551236,220.6635,220.8889,220.6635,220.8514,7620.2687
2021-06-17 15:05:00,235.13,235.15,235.0,235.13,6451.943789106575,220.8701,220.8889,220.748,220.8701,6451.9438
2021-06-17 15:10:00,235.13,235.19,235.07,235.11,7567.955687762847,220.8701,220.9265,220.8138,220.8514,7567.9557
2021-06-17 15:15:00,235.08,235.09,234.85,234.87,7809.006051902759,220.8232,220.8326,220.6071,220.6259,7809.0061
2021-06-17 15:20:00,234.91,234.95,234.67,234.75,10214.380962149964,220.6635,220.7011,220.438,220.5132,10214.381
2021-06-17 15:25:00,234.7,234.8,234.53,234.63,8923.992204328648,220.4662,220.5602,220.3065,220.4005,8923.9922
2021-06-17 15:30:00,234.58,234.62,234.03,234.03,26626.320648271616,220.3535,220.3911,219.8369,219.8369,26626.3206
2021-06-17 15:35:00,234.03,234.1,233.96,234.0,31737.61411426813,219.8369,219.9026,219.7711,219.8087,31737.6141
2021-06-17 15:40:00,234.08,234.42,233.96,234.4,37432.55718535234,219.8838,220.2032,219.7711,220.1844,37432.5572
2021-06-17 15:45:00,234.4,234.45,233.88,233.88,35528.77218176223,220.1844,220.2314,219.696,219.696,35528.7722
2021-06-17 15:50:00,234.06,234.31,234.04,234.12,34543.03005436455,219.865,220.0999,219.8462,219.9214,34543.0301
2021-06-17 15:55:00,234.15,234.24,233.95,234.22,81419.63278284951,219.9496,220.0341,219.7617,220.0153,81419.6328
2021-06-18 09:30:00,233.33,233.85,232.8,233.72,195607.7546415017,219.1793,219.6678,218.6815,219.5457,195607.7546
2021-06-18 09:35:00,233.78,233.92,233.44,233.55,14754.333777823364,219.602,219.7335,219.2826,219.386,14754.3338
2021-06-18 09:40:00,233.55,233.78,233.13,233.55,10232.84439429685,219.386,219.602,218.9914,219.386,10232.8444
2021-06-18 09:45:00,233.64,233.98,233.53,233.84,10302.595137962868,219.4705,219.7899,219.3672,219.6584,10302.5951
2021-06-18 09:50:00,233.79,233.87,233.46,233.67,18055.185147194585,219.6114,219.6866,219.3014,219.4987,18055.1851
2021-06-18 09:55:00,233.64,234.4,233.63,234.23,5968.817314596368,219.4705,220.1844,219.4611,220.0247,5968.8173
2021-06-18 10:00:00,234.22,234.29,233.67,233.91,12107.908503436249,220.0153,220.0811,219.4987,219.7241,12107.9085
2021-06-18 10:05:00,234.02,234.23,233.87,234.15,7830.5467227407935,219.8275,220.0247,219.6866,219.9496,7830.5467
2021-06-18 10:10:00,234.18,234.3,234.03,234.21,3797.3125448763976,219.9778,220.0905,219.8369,220.0059,3797.3125
2021-06-18 10:15:00,234.3,234.34,233.76,233.76,7904.400451328341,220.0905,220.1281,219.5832,219.5832,7904.4005
2021-06-18 10:20:00,233.71,234.02,233.56,233.89,11301.671966355523,219.5363,219.8275,219.3954,219.7053,11301.672
2021-06-18 10:25:00,233.85,234.03,233.13,233.63,27652.06687865422,219.6678,219.8369,218.9914,219.4611,27652.0669
2021-06-18 10:30:00,233.62,233.7,233.5,233.65,4718.432659759975,219.4517,219.5269,219.339,219.4799,4718.4327
2021-06-18 10:35:00,233.63,234.0,233.63,233.89,6311.416555544158,219.4611,219.8087,219.4611,219.7053,6311.4166
2021-06-18 10:40:00,233.9,234.1,233.83,233.97,16908.400861626833,219.7147,219.9026,219.649,219.7805,16908.4009
2021-06-18 10:45:00,234.04,234.05,233.81,234.01,11103.702943891682,219.8462,219.8556,219.6302,219.8181,11103.7029
2021-06-18 10:50:00,233.94,233.98,233.67,233.75,17040.72212534619,219.7523,219.7899,219.4987,219.5738,17040.7221
2021-06-18 10:55:00,233.72,233.95,233.71,233.84,10512.873115191302,219.5457,219.7617,219.5363,219.6584,10512.8731
2021-06-18 11:00:00,233.86,234.14,233.85,234.09,6899.16914555339,219.6772,219.9402,219.6678,219.8932,6899.1691
2021-06-18 11:05:00,234.07,234.12,233.9,233.9,7317.673607549492,219.8744,219.9214,219.7147,219.7147,7317.6736
2021-06-18 11:10:00,233.91,233.94,233.65,233.84,9416.3503949123,219.7241,219.7523,219.4799,219.6584,9416.3504
2021-06-18 11:15:00,233.86,234.01,233.8,233.98,12424.864088624474,219.6772,219.8181,219.6208,219.7899,12424.8641
2021-06-18 11:20:00,233.98,234.04,233.84,233.9,9965.124628166992,219.7899,219.8462,219.6584,219.7147,9965.1246
2021-06-18 11:25:00,233.93,234.14,233.73,234.13,6066.263206482716,219.7429,219.9402,219.555,219.9308,6066.2632
2021-06-18 11:30:00,234.15,234.84,234.15,234.67,9113.755256949433,219.9496,220.5977,219.9496,220.438,9113.7553
2021-06-18 11:35:00,234.65,234.78,234.54,234.78,5718.535234383014,220.4193,220.5414,220.3159,220.5414,5718.5352
2021-06-18 11:40:00,234.77,234.8,234.65,234.69,6934.044517386398,220.532,220.5602,220.4193,220.4568,6934.0445
2021-06-18 11:45:00,234.71,234.86,234.67,234.8,9522.002256641706,220.4756,220.6165,220.438,220.5602,9522.0023
2021-06-18 11:50:00,234.77,234.82,234.67,234.82,5766.745307210996,220.532,220.5789,220.438,220.5789,5766.7453
2021-06-18 11:55:00,234.79,234.84,234.66,234.81,5444.660990870859,220.5508,220.5977,220.4286,220.5696,5444.661
2021-06-18 12:00:00,234.85,234.9,234.71,234.76,5868.294184018873,220.6071,220.6541,220.4756,220.5226,5868.2942
2021-06-18 12:05:00,234.75,235.25,234.74,235.23,9499.435839573289,220.5132,220.9829,220.5038,220.9641,9499.4358
2021-06-18 12:10:00,235.24,235.48,235.24,235.43,9875.884706123705,220.9735,221.1989,220.9735,221.1519,9875.8847
2021-06-18 12:15:00,235.43,235.53,235.4,235.45,10008.20596984306,221.1519,221.2459,221.1238,221.1707,10008.206
2021-06-18 12:20:00,235.44,235.52,235.39,235.46,9798.95373884501,221.1613,221.2365,221.1144,221.1801,9798.9537
2021-06-18 12:25:00,235.46,235.49,235.12,235.33,13356.241665811878,221.1801,221.2083,220.8607,221.058,13356.2417
2021-06-18 12:30:00,235.4,235.42,235.27,235.32,7133.039286080623,221.1238,221.1426,221.0017,221.0486,7133.0393
2021-06-18 12:35:00,235.3,235.41,235.11,235.11,27895.16873525489,221.0298,221.1332,220.8514,220.8514,27895.1687
2021-06-18 12:40:00,235.1,235.1,234.94,234.95,6983.280336444764,220.842,220.842,220.6917,220.7011,6983.2803
2021-06-18 12:45:00,234.95,234.95,234.76,234.78,9719.971279105548,220.7011,220.7011,220.5226,220.5414,9719.9713
2021-06-18 12:50:00,234.81,235.02,234.81,235.01,7021.232946968919,220.5696,220.7668,220.5696,220.7574,7021.2329
2021-06-18 12:55:00,234.98,235.22,234.91,235.17,9305.569802030976,220.7292,220.9547,220.6635,220.9077,9305.5698
2021-06-18 13:00:00,235.1,235.37,235.1,235.28,7773.104933839368,220.842,221.0956,220.842,221.011,7773.1049
2021-06-18 13:05:00,235.25,235.38,235.19,235.32,19690.224638424454,220.9829,221.105,220.9265,221.0486,19690.2246
2021-06-18 13:10:00,235.25,235.38,235.25,235.31,6837.624371730433,220.9829,221.105,220.9829,221.0392,6837.6244
2021-06-18 13:15:00,235.34,235.49,235.3,235.49,6304.23633193148,221.0674,221.2083,221.0298,221.2083,6304.2363
2021-06-18 13:20:00,235.52,235.52,235.31,235.33,4896.912503846548,221.2365,221.2365,221.0392,221.058,4896.9125
2021-06-18 13:25:00,235.33,235.33,235.09,235.22,9585.598522925427,221.058,221.058,220.8326,220.9547,9585.5985
2021-06-18 13:30:00,235.23,235.26,235.09,235.2,39182.48025438506,220.9641,220.9923,220.8326,220.9359,39182.4803
2021-06-18 13:35:00,235.17,235.3,234.95,235.02,7150.476971997127,220.9077,221.0298,220.7011,220.7668,7150.477
2021-06-18 13:40:00,235.02,235.26,234.94,235.25,12084.31634013745,220.7668,220.9923,220.6917,220.9829,12084.3163
2021-06-18 13:45:00,235.25,235.27,234.74,234.74,27401.784798440865,220.9829,221.0017,220.5038,220.5038,27401.7848
2021-06-18 13:50:00,234.78,234.97,234.65,234.97,5682.634116319622,220.5414,220.7198,220.4193,220.7198,5682.6341
2021-06-18 13:55:00,234.97,234.99,234.79,234.81,6456.046774028106,220.7198,220.7386,220.5508,220.5696,6456.0468
2021-06-18 14:00:00,234.78,234.93,234.66,234.91,8341.36834547133,220.5414,220.6823,220.4286,220.6635,8341.3683
2021-06-18 14:05:00,234.89,235.0,234.82,234.97,5316.442712073032,220.6447,220.748,220.5789,220.7198,5316.4427
2021-06-18 14:10:00,234.97,234.97,234.79,234.94,4195.302082264848,220.7198,220.7198,220.5508,220.6917,4195.3021
2021-06-18 14:15:00,234.94,234.95,234.83,234.92,4945.12257667453,220.6917,220.7011,220.5883,220.6729,4945.1226
2021-06-18 14:20:00,234.94,235.07,234.87,234.97,9695.353369576367,220.6917,220.8138,220.6259,220.7198,9695.3534
2021-06-18 14:25:00,234.98,235.12,234.95,235.1,4855.882654631244,220.7292,220.8607,220.7011,220.842,4855.8827
2021-06-18 14:30:00,235.1,235.15,235.05,235.05,5058.980408246999,220.842,220.8889,220.795,220.795,5058.9804
2021-06-18 14:35:00,235.07,235.16,234.99,235.16,13303.928608062364,220.8138,220.8983,220.7386,220.8983,13303.9286
2021-06-18 14:40:00,235.18,235.26,235.08,235.22,7284.849728177249,220.9171,220.9923,220.8232,220.9547,7284.8497
2021-06-18 14:45:00,235.28,235.36,235.28,235.29,3619.858447020207,221.011,221.0862,221.011,221.0204,3619.8584
2021-06-18 14:50:00,235.31,235.58,235.31,235.57,6437.583341881218,221.0392,221.2929,221.0392,221.2835,6437.5833
2021-06-18 14:55:00,235.58,235.66,235.52,235.64,9514.822033029028,221.2929,221.368,221.2365,221.3492,9514.822
2021-06-18 15:00:00,235.64,235.87,235.64,235.74,9460.45748281875,221.3492,221.5653,221.3492,221.4431,9460.4575
2021-06-18 15:05:00,235.72,235.79,235.68,235.79,8040.824699969227,221.4244,221.4901,221.3868,221.4901,8040.8247
2021-06-18 15:10:00,235.77,236.13,235.73,236.13,8583.444455841625,221.4713,221.8095,221.4338,221.8095,8583.4445
2021-06-18 15:15:00,236.17,236.35,236.03,236.35,15229.25428249051,221.8471,222.0162,221.7156,222.0162,15229.2543
2021-06-18 15:20:00,236.31,236.46,236.23,236.46,18905.52877218176,221.9786,222.1195,221.9034,222.1195,18905.5288
2021-06-18 15:25:00,236.43,236.52,236.13,236.13,10505.692891578625,222.0913,222.1758,221.8095,221.8095,10505.6929
2021-06-18 15:30:00,236.11,236.31,236.07,236.11,20671.863780900603,221.7907,221.9786,221.7531,221.7907,20671.8638
2021-06-18 15:35:00,236.16,236.19,235.74,235.91,21996.102164324544,221.8377,221.8659,221.4431,221.6028,21996.1022
2021-06-18 15:40:00,235.88,235.99,235.84,235.96,24144.01477074572,221.5747,221.678,221.5371,221.6498,24144.0148
2021-06-18 15:45:00,235.96,236.19,235.62,235.64,38840.90675966765,221.6498,221.8659,221.3304,221.3492,38840.9068
2021-06-18 15:50:00,235.6,235.85,235.56,235.73,63638.32187916709,221.3116,221.5465,221.2741,221.4338,63638.3219
2021-06-18 15:55:00,235.67,235.67,234.41,234.45,129863.57575135912,221.3774,221.3774,220.1938,220.2314,129863.5758
2021-06-21 09:30:00,234.68,235.04,233.61,234.27,21806.339111703765,220.4474,220.7856,219.4423,220.0623,21806.3391
2021-06-21 09:35:00,234.4,234.76,233.81,233.99,5885.731869935377,220.1844,220.5226,219.6302,219.7993,5885.7319
2021-06-21 09:40:00,234.13,234.17,233.66,234.04,8763.975792388963,219.9308,219.9684,219.4893,219.8462,8763.9758
2021-06-21 09:45:00,234.05,234.35,233.49,234.15,15483.639347625396,219.8556,220.1374,219.3296,219.9496,15483.6393
2021-06-21 09:50:00,234.19,234.8,234.09,234.68,11252.436147297158,219.9872,220.5602,219.8932,220.4474,11252.4361
2021-06-21 09:55:00,234.71,235.22,234.71,235.07,8943.481382705919,220.4756,220.9547,220.4756,220.8138,8943.4814
2021-06-21 10:00:00,235.17,235.48,234.85,235.31,7474.61278079803,220.9077,221.1989,220.6071,221.0392,7474.6128
2021-06-21 10:05:00,235.16,235.44,235.12,235.24,5157.452046363729,220.8983,221.1613,220.8607,220.9735,5157.452
2021-06-21 10:10:00,235.28,235.29,235.06,235.09,3193.148015181044,221.011,221.0204,220.8044,220.8326,3193.148
2021-06-21 10:15:00,235.17,235.57,235.11,235.22,5959.5855985229255,220.9077,221.2835,220.8514,220.9547,5959.5856
2021-06-21 10:20:00,235.26,235.37,235.09,235.09,2165.3502923376755,220.9923,221.0956,220.8326,220.8326,2165.3503
2021-06-21 10:25:00,235.09,235.14,234.91,235.12,5610.83188019284,220.8326,220.8795,220.6635,220.8607,5610.8319
2021-06-21 10:30:00,235.09,235.22,234.95,235.05,3560.365165658016,220.8326,220.9547,220.7011,220.795,3560.3652
2021-06-21 10:35:00,234.86,235.33,234.86,234.93,8510.616473484459,220.6165,221.058,220.6165,220.6823,8510.6165
2021-06-21 10:40:00,234.84,234.84,234.66,234.77,2053.543953225972,220.5977,220.5977,220.4286,220.532,2053.544
2021-06-21 10:45:00,234.76,234.96,234.68,234.89,4499.948712688481,220.5226,220.7105,220.4474,220.6447,4499.9487
2021-06-21 10:50:00,234.85,235.19,234.85,235.08,6152.425889834854,220.6071,220.9265,220.6071,220.8232,6152.4259
2021-06-21 10:55:00,235.0,235.09,234.8,234.81,2333.5726741204226,220.748,220.8326,220.5602,220.5696,2333.5727
2021-06-21 11:00:00,234.75,234.81,234.65,234.8,3233.152118165965,220.5132,220.5696,220.4193,220.5602,3233.1521
2021-06-21 11:05:00,234.87,235.21,234.82,234.82,18094.163503949123,220.6259,220.9453,220.5789,220.5789,18094.1635
2021-06-21 11:10:00,234.67,234.76,234.24,234.36,8085.957534106062,220.438,220.5226,220.0341,220.1468,8085.9575
2021-06-21 11:15:00,234.41,234.85,234.4,234.7,10311.826854036311,220.1938,220.6071,220.1844,220.4662,10311.8269
2021-06-21 11:20:00,234.72,234.76,234.59,234.66,6752.487434608677,220.485,220.5226,220.3629,220.4286,6752.4874
2021-06-21 11:25:00,234.69,234.78,234.61,234.64,3850.6513488562928,220.4568,220.5414,220.3817,220.4099,3850.6513
2021-06-21 11:30:00,234.68,234.97,234.68,234.86,3334.7009949738435,220.4474,220.7198,220.4474,220.6165,3334.701
2021-06-21 11:35:00,234.81,234.95,234.57,234.95,5163.606523746025,220.5696,220.7011,220.3441,220.7011,5163.6065
2021-06-21 11:40:00,234.97,235.02,234.81,234.81,1929.4286593496768,220.7198,220.7668,220.5696,220.5696,1929.4287
2021-06-21 11:45:00,234.79,234.94,234.78,234.87,3044.4148117755667,220.5508,220.6917,220.5414,220.6259,3044.4148
2021-06-21 11:50:00,234.84,234.97,234.71,234.76,5886.757616165761,220.5977,220.7198,220.4756,220.5226,5886.7576
2021-06-21 11:55:00,234.65,234.79,234.56,234.65,3455.7390501589907,220.4193,220.5508,220.3347,220.4193,3455.7391
2021-06-21 12:00:00,234.73,234.9,234.67,234.78,2052.518206995589,220.4944,220.6541,220.438,220.5414,2052.5182
2021-06-21 12:05:00,234.81,234.89,234.79,234.81,4101.95917530003,220.5696,220.6447,220.5508,220.5696,4101.9592
2021-06-21 12:10:00,234.8,234.84,234.79,234.82,1215.509283003385,220.5602,220.5977,220.5508,220.5789,1215.5093
2021-06-21 12:15:00,234.79,234.86,234.7,234.7,4400.451328341368,220.5508,220.6165,220.4662,220.4662,4400.4513
2021-06-21 12:20:00,234.71,234.84,234.65,234.79,2973.638321879167,220.4756,220.5977,220.4193,220.5508,2973.6383
2021-06-21 12:25:00,234.78,234.78,234.56,234.6,3884.500974458919,220.5414,220.5414,220.3347,220.3723,3884.501
2021-06-21 12:30:00,234.61,234.69,234.56,234.67,5243.614729715868,220.3817,220.4568,220.3347,220.438,5243.6147
2021-06-21 12:35:00,234.68,234.76,234.56,234.57,3644.4763565493895,220.4474,220.5226,220.3347,220.3441,3644.4764
2021-06-21 12:40:00,234.55,234.55,234.38,234.43,2826.9566109344546,220.3253,220.3253,220.1656,220.2126,2826.9566
2021-06-21 12:45:00,234.46,234.5,234.32,234.36,3589.086060108729,220.2408,220.2784,220.1093,220.1468,3589.0861
2021-06-21 12:50:00,234.34,234.41,234.32,234.32,2052.518206995589,220.1281,220.1938,220.1093,220.1093,2052.5182
2021-06-21 12:55:00,234.32,234.45,234.32,234.41,1535.5421068827573,220.1093,220.2314,220.1093,220.1938,1535.5421
2021-06-21 13:00:00,234.38,234.45,234.37,234.43,1791.978664478408,220.1656,220.2314,220.1562,220.2126,1791.9787
2021-06-21 13:05:00,234.4,234.44,234.28,234.29,5993.435224125551,220.1844,220.222,220.0717,220.0811,5993.4352
2021-06-21 13:10:00,234.31,234.45,234.31,234.4,2658.734229151708,220.0999,220.2314,220.0999,220.1844,2658.7342
2021-06-21 13:15:00,234.38,234.43,234.29,234.37,4745.1020617499225,220.1656,220.2126,220.0811,220.1562,4745.1021
2021-06-21 13:20:00,234.37,234.38,234.24,234.3,5958.559852292543,220.1562,220.1656,220.0341,220.0905,5958.5599
2021-06-21 13:25:00,234.32,234.43,234.32,234.38,2301.7745409785616,220.1093,220.2126,220.1093,220.1656,2301.7745
2021-06-21 13:30:00,234.38,234.4,234.29,234.29,3959.3804492768486,220.1656,220.1844,220.0811,220.0811,3959.3804
2021-06-21 13:35:00,234.29,234.3,234.16,234.16,1518.104420966253,220.0811,220.0905,219.959,219.959,1518.1044
2021-06-21 13:40:00,234.16,234.45,234.16,234.45,4613.8065442609495,219.959,220.2314,219.959,220.2314,4613.8065
2021-06-21 13:45:00,234.41,234.49,234.29,234.38,3594.214791260642,220.1938,220.269,220.0811,220.1656,3594.2148
2021-06-21 13:50:00,234.36,234.41,234.33,234.33,2379.7312544876395,220.1468,220.1938,220.1187,220.1187,2379.7313
2021-06-21 13:55:00,234.4,234.4,234.16,234.35,5199.507641809416,220.1844,220.1844,219.959,220.1374,5199.5076
2021-06-21 14:00:00,234.38,234.42,234.26,234.36,8398.810134372756,220.1656,220.2032,220.0529,220.1468,8398.8101
2021-06-21 14:05:00,234.39,234.46,234.33,234.44,3476.2539747666424,220.175,220.2408,220.1187,220.222,3476.254
2021-06-21 14:10:00,234.54,234.8,234.49,234.8,4931.787875679556,220.3159,220.5602,220.269,220.5602,4931.7879
2021-06-21 14:15:00,234.85,235.07,234.8,234.88,6297.056108318801,220.6071,220.8138,220.5602,220.6353,6297.0561
2021-06-21 14:20:00,234.81,234.81,234.67,234.67,2248.4357369986665,220.5696,220.5696,220.438,220.438,2248.4357
2021-06-21 14:25:00,234.66,234.7,234.54,234.54,2153.0413375730845,220.4286,220.4662,220.3159,220.3159,2153.0413
2021-06-21 14:30:00,234.58,234.73,234.54,234.61,4446.609908708585,220.3535,220.4944,220.3159,220.3817,4446.6099
2021-06-21 14:35:00,234.63,234.7,234.58,234.7,2932.608472663863,220.4005,220.4662,220.3535,220.4662,2932.6085
2021-06-21 14:40:00,234.72,234.8,234.7,234.72,4286.593496768899,220.485,220.5602,220.4662,220.485,4286.5935
2021-06-21 14:45:00,234.71,234.71,234.61,234.64,4871.268848086983,220.4756,220.4756,220.3817,220.4099,4871.2688
2021-06-21 14:50:00,234.59,234.64,234.41,234.45,3870.1405272335614,220.3629,220.4099,220.1938,220.2314,3870.1405
2021-06-21 14:55:00,234.49,234.55,234.46,234.5,2816.6991486306288,220.269,220.3253,220.2408,220.2784,2816.6991
2021-06-21 15:00:00,234.5,234.5,234.34,234.43,5574.930762129449,220.2784,220.2784,220.1281,220.2126,5574.9308
2021-06-21 15:05:00,234.41,234.58,234.4,234.43,4954.354292747974,220.1938,220.3535,220.1844,220.2126,4954.3543
2021-06-21 15:10:00,234.39,234.42,234.27,234.28,3538.8244948199813,220.175,220.2032,220.0623,220.0717,3538.8245
2021-06-21 15:15:00,234.28,234.63,234.27,234.46,9929.2235101036,220.0717,220.4005,220.0623,220.2408,9929.2235
2021-06-21 15:20:00,234.42,234.5,234.32,234.36,6162.683352138681,220.2032,220.2784,220.1093,220.1468,6162.6834
2021-06-21 15:25:00,234.29,234.38,234.15,234.24,18040.824699969227,220.0811,220.1656,219.9496,220.0341,18040.8247
2021-06-21 15:30:00,234.26,234.58,234.25,234.47,23618.832700789822,220.0529,220.3535,220.0435,220.2502,23618.8327
2021-06-21 15:35:00,234.39,234.56,234.25,234.56,12840.291311929428,220.175,220.3347,220.0435,220.3347,12840.2913
2021-06-21 15:40:00,234.56,234.72,234.49,234.6,11906.86224228126,220.3347,220.485,220.269,220.3723,11906.8622
2021-06-21 15:45:00,234.61,234.61,234.47,234.51,11770.437993640371,220.3817,220.3817,220.2502,220.2877,11770.438
2021-06-21 15:50:00,234.56,234.65,234.35,234.56,19608.164939993843,220.3347,220.4193,220.1374,220.3347,19608.1649
2021-06-21 15:55:00,234.56,234.95,234.41,234.75,54407.63155195405,220.3347,220.7011,220.1938,220.5132,54407.6316
2021-06-22 09:30:00,235.07,235.07,233.98,234.8,27239.71689404041,220.8138,220.8138,219.7899,220.5602,27239.7169
2021-06-22 09:35:00,234.71,234.89,233.78,234.0,7511.539645091804,220.4756,220.6447,219.602,219.8087,7511.5396
2021-06-22 09:40:00,234.16,234.16,233.3,233.31,2461.790952918248,219.959,219.959,219.1511,219.1605,2461.791
2021-06-22 09:45:00,233.39,233.45,232.94,233.25,11981.741717099188,219.2357,219.292,218.813,219.1042,11981.7417
2021-06-22 09:50:00,233.34,233.67,233.06,233.67,13391.117037644886,219.1887,219.4987,218.9257,219.4987,13391.117
2021-06-22 09:55:00,233.63,233.67,233.38,233.51,6410.91393989127,219.4611,219.4987,219.2263,219.3484,6410.9139
2021-06-22 10:00:00,233.38,233.5,233.24,233.47,7893.117242794133,219.2263,219.339,219.0948,219.3108,7893.1172
2021-06-22 10:05:00,233.42,233.75,233.42,233.72,7222.279208123909,219.2638,219.5738,219.2638,219.5457,7222.2792
2021-06-22 10:10:00,233.63,234.01,233.49,234.01,4971.791978664478,219.4611,219.8181,219.3296,219.8181,4971.792
2021-06-22 10:15:00,233.98,234.01,233.66,233.67,4870.2431018566,219.7899,219.8181,219.4893,219.4987,4870.2431
2021-06-22 10:20:00,233.76,234.02,233.76,234.0,5345.163606523746,219.5832,219.8275,219.5832,219.8087,5345.1636
2021-06-22 10:25:00,234.01,234.09,233.82,233.82,8420.35080521079,219.8181,219.8932,219.6396,219.6396,8420.3508
2021-06-22 10:30:00,233.83,234.16,233.77,234.1,7913.632167401784,219.649,219.959,219.5926,219.9026,7913.6322
2021-06-22 10:35:00,234.17,234.4,234.15,234.4,4371.730433890655,219.9684,220.1844,219.9496,220.1844,4371.7304
2021-06-22 10:40:00,234.4,234.41,234.18,234.4,3636.2703867063287,220.1844,220.1938,219.9778,220.1844,3636.2704
2021-06-22 10:45:00,234.42,234.5,234.14,234.22,7675.65904195302,220.2032,220.2784,219.9402,220.0153,7675.659
2021-06-22 10:50:00,234.25,234.32,234.04,234.09,3691.660683146989,220.0435,220.1093,219.8462,219.8932,3691.6607
2021-06-22 10:55:00,234.15,234.47,234.15,234.45,4548.158785516464,219.9496,220.2502,219.9496,220.2314,4548.1588
2021-06-22 11:00:00,234.45,234.49,234.23,234.28,6316.545286696071,220.2314,220.269,220.0247,220.0717,6316.5453
2021-06-22 11:05:00,234.28,234.37,234.25,234.37,11785.824187096112,220.0717,220.1562,220.0435,220.1562,11785.8242
2021-06-22 11:10:00,234.42,234.7,234.42,234.46,3231.1006257052004,220.2032,220.4662,220.2032,220.2408,3231.1006
2021-06-22 11:15:00,234.59,234.73,234.42,234.46,2872.089445071289,220.3629,220.4944,220.2032,220.2408,2872.0894
2021-06-22 11:20:00,234.43,234.49,234.3,234.4,9048.107498204943,220.2126,220.269,220.0905,220.1844,9048.1075
2021-06-22 11:25:00,234.45,234.7,234.4,234.64,3501.897630526208,220.2314,220.4662,220.1844,220.4099,3501.8976
2021-06-22 11:30:00,234.71,234.76,234.6,234.6,1859.67791568366,220.4756,220.5226,220.3723,220.3723,1859.6779
2021-06-22 11:35:00,234.51,234.83,234.41,234.83,7807.980305672377,220.2877,220.5883,220.1938,220.5883,7807.9803
2021-06-22 11:40:00,234.79,234.93,234.58,234.7,6377.064314288645,220.5508,220.6823,220.3535,220.4662,6377.0643
2021-06-22 11:45:00,234.64,234.76,234.56,234.56,2133.552159195815,220.4099,220.5226,220.3347,220.3347,2133.5522
2021-06-22 11:50:00,234.58,234.68,234.4,234.63,4613.8065442609495,220.3535,220.4474,220.1844,220.4005,4613.8065
2021-06-22 11:55:00,234.6,234.71,234.6,234.71,5084.624064006564,220.3723,220.4756,220.3723,220.4756,5084.6241
2021-06-22 12:00:00,234.7,234.7,234.5,234.61,6301.159093240332,220.4662,220.4662,220.2784,220.3817,6301.1591
2021-06-22 12:05:00,234.56,234.91,234.56,234.82,4162.478202892604,220.3347,220.6635,220.3347,220.5789,4162.4782
2021-06-22 12:10:00,234.81,234.84,234.71,234.73,3244.4353267001743,220.5696,220.5977,220.4756,220.4944,3244.4353
2021-06-22 12:15:00,234.61,234.78,234.61,234.75,1767.3607549492256,220.3817,220.5414,220.3817,220.5132,1767.3608
2021-06-22 12:20:00,234.74,234.79,234.64,234.79,2522.3099805108213,220.5038,220.5508,220.4099,220.5508,2522.31
2021-06-22 12:25:00,234.72,234.78,234.6,234.61,3177.761821725305,220.485,220.5414,220.3723,220.3817,3177.7618
2021-06-22 12:30:00,234.62,234.66,234.31,234.38,5389.270694430198,220.3911,220.4286,220.0999,220.1656,5389.2707
2021-06-22 12:35:00,234.38,234.61,234.31,234.52,7533.080315929838,220.1656,220.3817,220.0999,220.2971,7533.0803
2021-06-22 12:40:00,234.47,234.47,234.19,234.22,2025.8488050056408,220.2502,220.2502,219.9872,220.0153,2025.8488
2021-06-22 12:45:00,234.21,234.3,234.17,234.26,2976.7155605703147,220.0059,220.0905,219.9684,220.0529,2976.7156
2021-06-22 12:50:00,234.27,234.28,234.11,234.18,3488.5629295312337,220.0623,220.0717,219.912,219.9778,3488.5629
2021-06-22 12:55:00,234.17,234.19,234.05,234.06,1929.4286593496768,219.9684,219.9872,219.8556,219.865,1929.4287
2021-06-22 13:00:00,234.04,234.05,233.95,234.01,4760.4882552056615,219.8462,219.8556,219.7617,219.8181,4760.4883
2021-06-22 13:05:00,234.06,234.08,234.01,234.01,1451.4309159913837,219.865,219.8838,219.8181,219.8181,1451.4309
2021-06-22 13:10:00,233.99,234.13,233.98,234.11,2902.8618319827674,219.7993,219.9308,219.7899,219.912,2902.8618
2021-06-22 13:15:00,234.11,234.21,234.08,234.18,2158.170068724997,219.912,220.0059,219.8838,219.9778,2158.1701
2021-06-22 13:20:00,234.11,234.2,234.11,234.15,2951.07190481075,219.912,219.9965,219.912,219.9496,2951.0719
2021-06-22 13:25:00,234.19,234.3,234.01,234.01,8941.429890245154,219.9872,220.0905,219.8181,219.8181,8941.4299
2021-06-22 13:30:00,234.08,234.19,234.08,234.12,8495.23028002872,219.8838,219.9872,219.8838,219.9214,8495.2303
2021-06-22 13:35:00,234.09,234.2,234.02,234.03,2854.651759154785,219.8932,219.9965,219.8275,219.8369,2854.6518
2021-06-22 13:40:00,234.04,234.07,234.01,234.04,4026.053954251718,219.8462,219.8744,219.8181,219.8462,4026.054
2021-06-22 13:45:00,234.03,234.08,234.01,234.05,2769.514822033029,219.8369,219.8838,219.8181,219.8556,2769.5148
2021-06-22 13:50:00,234.03,234.1,234.01,234.03,4873.320340547748,219.8369,219.9026,219.8181,219.8369,4873.3203
2021-06-22 13:55:00,234.0,234.01,233.74,233.76,57839.77843881423,219.8087,219.8181,219.5644,219.5832,57839.7784
2021-06-22 14:00:00,233.8,233.9,233.74,233.85,6678.63370602113,219.6208,219.7147,219.5644,219.6678,6678.6337
2021-06-22 14:05:00,233.83,233.98,233.83,233.98,9005.026156528875,219.649,219.7899,219.649,219.7899,9005.0262
2021-06-22 14:10:00,233.97,234.05,233.91,234.05,7985.434403528567,219.7805,219.8556,219.7241,219.8556,7985.4344
2021-06-22 14:15:00,234.03,234.16,234.01,234.08,6860.190788798851,219.8369,219.959,219.8181,219.8838,6860.1908
2021-06-22 14:20:00,234.08,234.11,234.04,234.11,7670.530310801108,219.8838,219.912,219.8462,219.912,7670.5303
2021-06-22 14:25:00,234.1,234.34,234.09,234.32,4818.955790337471,219.9026,220.1281,219.8932,220.1093,4818.9558
2021-06-22 14:30:00,234.33,234.54,234.31,234.54,5087.701302697712,220.1187,220.3159,220.0999,220.3159,5087.7013
2021-06-22 14:35:00,234.6,234.85,234.55,234.85,8506.513488562929,220.3723,220.6071,220.3253,220.6071,8506.5135
2021-06-22 14:40:00,234.86,234.96,234.71,234.74,6610.934454815878,220.6165,220.7105,220.4756,220.5038,6610.9345
2021-06-22 14:45:00,234.72,234.9,234.72,234.82,5314.391219612267,220.485,220.6541,220.485,220.5789,5314.3912
2021-06-22 14:50:00,234.84,234.96,234.77,234.96,4177.864396348344,220.5977,220.7105,220.532,220.7105,4177.8644
2021-06-22 14:55:00,234.98,234.99,234.92,234.94,4618.935275412862,220.7292,220.7386,220.6729,220.6917,4618.9353
2021-06-22 15:00:00,234.95,234.98,234.7,234.95,10914.965637501282,220.7011,220.7292,220.4662,220.7011,10914.9656
2021-06-22 15:05:00,235.0,235.01,234.89,235.01,7177.146373987075,220.748,220.7574,220.6447,220.7574,7177.1464
2021-06-22 15:10:00,235.0,235.06,234.88,234.88,11725.305159503538,220.748,220.8044,220.6353,220.6353,11725.3052
2021-06-22 15:15:00,234.84,234.85,234.66,234.73,7705.405682634116,220.5977,220.6071,220.4286,220.4944,7705.4057
2021-06-22 15:20:00,234.72,234.97,234.7,234.92,8756.795568776284,220.485,220.7198,220.4662,220.6729,8756.7956
2021-06-22 15:25:00,234.94,234.99,234.87,234.9,6392.450507744384,220.6917,220.7386,220.6259,220.6541,6392.4505
2021-06-22 15:30:00,234.88,234.9,234.71,234.76,8918.863473176736,220.6353,220.6541,220.4756,220.5226,8918.8635
2021-06-22 15:35:00,234.74,234.8,234.52,234.58,12320.237973125448,220.5038,220.5602,220.2971,220.3535,12320.238
2021-06-22 15:40:00,234.59,234.75,234.58,234.58,13964.509180428762,220.3629,220.5132,220.3535,220.3535,13964.5092
2021-06-22 15:45:00,234.6,234.66,234.49,234.61,8716.791465791362,220.3723,220.4286,220.269,220.3817,8716.7915
2021-06-22 15:50:00,234.57,234.59,234.27,234.52,36936.09600984716,220.3441,220.3629,220.0623,220.2971,36936.096
2021-06-22 15:55:00,234.47,234.57,234.27,234.29,34487.63975792389,220.2502,220.3441,220.0623,220.0811,34487.6398
2021-06-23 09:30:00,233.77,233.77,232.9,233.63,70732.38280849317,219.5926,219.5926,218.7754,219.4611,70732.3828
2021-06-23 09:35:00,233.52,233.78,233.28,233.78,3333.6752487434605,219.3578,219.602,219.1323,219.602,3333.6752
2021-06-23 09:40:00,233.55,233.69,232.85,233.18,8587.547440763155,219.386,219.5175,218.7284,219.0384,8587.5474
2021-06-23 09:45:00,233.18,233.24,233.0,233.13,6824.289670735459,219.0384,219.0948,218.8693,218.9914,6824.2897
2021-06-23 09:50:00,233.14,233.29,232.88,233.04,7665.401579649195,219.0008,219.1417,218.7566,218.9069,7665.4016
2021-06-23 09:55:00,233.05,233.5,233.04,233.5,9610.21643245461,218.9163,219.339,218.9069,219.339,9610.2164
2021-06-23 10:00:00,233.59,233.85,233.35,233.44,5874.448661401169,219.4235,219.6678,219.1981,219.2826,5874.4487
2021-06-23 10:05:00,233.4,233.76,233.27,233.69,24137.86029336342,219.2451,219.5832,219.1229,219.5175,24137.8603
2021-06-23 10:10:00,233.74,233.84,233.46,233.74,2394.091701712996,219.5644,219.6584,219.3014,219.5644,2394.0917
2021-06-23 10:15:00,233.78,233.8,233.61,233.7,3075.1871986870447,219.602,219.6208,219.4423,219.5269,3075.1872
2021-06-23 10:20:00,233.74,233.82,233.69,233.75,2190.9939480972407,219.5644,219.6396,219.5175,219.5738,2190.9939
2021-06-23 10:25:00,233.75,233.75,233.29,233.37,7273.56651964304,219.5738,219.5738,219.1417,219.2169,7273.5665
2021-06-23 10:30:00,233.35,233.49,233.13,233.45,6017.027387424351,219.1981,219.3296,218.9914,219.292,6017.0274
2021-06-23 10:35:00,233.51,233.54,233.31,233.5,4280.439019386604,219.3484,219.3766,219.1605,219.339,4280.439
2021-06-23 10:40:00,233.5,233.55,233.31,233.49,5394.399425582111,219.339,219.386,219.1605,219.3296,5394.3994
2021-06-23 10:45:00,233.49,233.66,233.49,233.61,4857.934147092009,219.3296,219.4893,219.3296,219.4423,4857.9341
2021-06-23 10:50:00,233.64,233.65,233.44,233.54,11972.510001025748,219.4705,219.4799,219.2826,219.3766,11972.51
2021-06-23 10:55:00,233.54,233.77,233.49,233.72,5532.8751666837625,219.3766,219.5926,219.3296,219.5457,5532.8752
2021-06-23 11:00:00,233.72,233.78,233.31,233.34,6551.441173453687,219.5457,219.602,219.1605,219.1887,6551.4412
2021-06-23 11:05:00,233.35,233.45,233.32,233.42,3085.444660990871,219.1981,219.292,219.1699,219.2638,3085.4447
2021-06-23 11:10:00,233.36,233.58,233.33,233.49,9746.640681095496,219.2075,219.4141,219.1793,219.3296,9746.6407
2021-06-23 11:15:00,233.45,233.45,233.12,233.32,7202.79002974664,219.292,219.292,218.982,219.1699,7202.79
2021-06-23 11:20:00,233.32,233.65,233.27,233.55,7691.045235408759,219.1699,219.4799,219.1229,219.386,7691.0452
2021-06-23 11:25:00,233.49,234.05,233.49,233.97,18328.03364447636,219.3296,219.8556,219.3296,219.7805,18328.0336
2021-06-23 11:30:00,233.91,234.18,233.79,234.06,11142.68130064622,219.7241,219.9778,219.6114,219.865,11142.6813
2021-06-23 11:35:00,234.08,234.21,234.02,234.19,4932.81362190994,219.8838,220.0059,219.8275,219.9872,4932.8136
2021-06-23 11:40:00,234.18,234.35,234.09,234.13,7558.723971689404,219.9778,220.1374,219.8932,219.9308,7558.724
2021-06-23 11:45:00,234.19,234.19,233.81,233.94,17366.909426607857,219.9872,219.9872,219.6302,219.7523,17366.9094
2021-06-23 11:50:00,233.9,234.02,233.75,233.95,34507.12893630116,219.7147,219.8275,219.5738,219.7617,34507.1289
2021-06-23 11:55:00,233.96,233.99,233.92,233.96,6089.855369781516,219.7711,219.7993,219.7335,219.7711,6089.8554
2021-06-23 12:00:00,233.94,234.01,233.8,233.98,2739.768181351933,219.7523,219.8181,219.6208,219.7899,2739.7682
2021-06-23 12:05:00,233.98,233.98,233.9,233.92,2156.118576264232,219.7899,219.7899,219.7147,219.7335,2156.1186
2021-06-23 12:10:00,233.93,234.0,233.93,233.99,5393.373679351728,219.7429,219.8087,219.7429,219.7993,5393.3737
2021-06-23 12:15:00,233.95,234.13,233.93,234.13,31114.98615242589,219.7617,219.9308,219.7429,219.9308,31114.9862
2021-06-23 12:20:00,234.13,234.13,233.96,233.96,5264.12965432352,219.9308,219.9308,219.7711,219.7711,5264.1297
2021-06-23 12:25:00,233.95,234.0,233.91,233.98,9091.188839881012,219.7617,219.8087,219.7241,219.7899,9091.1888
2021-06-23 12:30:00,233.93,234.03,233.88,234.03,56655.04154272233,219.7429,219.8369,219.696,219.8369,56655.0415
2021-06-23 12:35:00,234.03,234.44,234.0,234.44,11025.746230382603,219.8369,220.222,219.8087,220.222,11025.7462
2021-06-23 12:40:00,234.41,234.52,234.4,234.49,3399.3230074879475,220.1938,220.2971,220.1844,220.269,3399.323
2021-06-23 12:45:00,234.42,234.45,234.28,234.41,3835.265155400554,220.2032,220.2314,220.0717,220.1938,3835.2652
2021-06-23 12:50:00,234.46,234.58,234.46,234.49,2862.8577289978457,220.2408,220.3535,220.2408,220.269,2862.8577
2021-06-23 12:55:00,234.46,234.47,234.4,234.47,2164.324546107293,220.2408,220.2502,220.1844,220.2502,2164.3245
2021-06-23 13:00:00,234.47,234.47,234.3,234.31,2102.779772284337,220.2502,220.2502,220.0905,220.0999,2102.7798
2021-06-23 13:05:00,234.25,234.36,234.14,234.35,4215.817006872499,220.0435,220.1468,219.9402,220.1374,4215.817
2021-06-23 13:10:00,234.27,234.47,234.24,234.47,2723.356241665812,220.0623,220.2502,220.0341,220.2502,2723.3562
2021-06-23 13:15:00,234.51,234.66,234.49,234.59,2369.4737921838137,220.2877,220.4286,220.269,220.3629,2369.4738
2021-06-23 13:20:00,234.58,234.59,234.52,234.56,7474.61278079803,220.3535,220.3629,220.2971,220.3347,7474.6128
2021-06-23 13:25:00,234.62,234.84,234.61,234.81,4891.783772694635,220.3911,220.5977,220.3817,220.5696,4891.7838
2021-06-23 13:30:00,234.84,234.91,234.77,234.85,5731.869935377988,220.5977,220.6635,220.532,220.6071,5731.8699
2021-06-23 13:35:00,234.84,234.86,234.78,234.82,4173.761411426813,220.5977,220.6165,220.5414,220.5789,4173.7614
2021-06-23 13:40:00,234.84,234.96,234.82,234.83,3561.3909118883985,220.5977,220.7105,220.5789,220.5883,3561.3909
2021-06-23 13:45:00,234.8,234.8,234.62,234.66,2159.19581495538,220.5602,220.5602,220.3911,220.4286,2159.1958
2021-06-23 13:50:00,234.64,234.86,234.63,234.78,3923.4793312134575,220.4099,220.6165,220.4005,220.5414,3923.4793
2021-06-23 13:55:00,234.79,234.84,234.73,234.84,4217.8684993332645,220.5508,220.5977,220.4944,220.5977,4217.8685
2021-06-23 14:00:00,234.88,234.88,234.73,234.79,2991.076007795671,220.6353,220.6353,220.4944,220.5508,2991.076
2021-06-23 14:05:00,234.83,234.93,234.77,234.92,4727.6643758334185,220.5883,220.6823,220.532,220.6729,4727.6644
2021-06-23 14:10:00,234.89,235.2,234.89,235.2,11263.719355831368,220.6447,220.9359,220.6447,220.9359,11263.7194
2021-06-23 14:15:00,235.13,235.42,235.13,235.37,9222.484357369984,220.8701,221.1426,220.8701,221.0956,9222.4844
2021-06-23 14:20:00,235.35,235.41,235.15,235.28,8444.968714739973,221.0768,221.1332,220.8889,221.011,8444.9687
2021-06-23 14:25:00,235.25,235.39,235.25,235.29,22438.198789619448,220.9829,221.1144,220.9829,221.0204,22438.1988
2021-06-23 14:30:00,235.26,235.34,235.09,235.31,13004.410708790643,220.9923,221.0674,220.8326,221.0392,13004.4107
2021-06-23 14:35:00,235.31,235.31,235.09,235.14,5614.93486511437,221.0392,221.0392,220.8326,220.8795,5614.9349
2021-06-23 14:40:00,235.17,235.21,235.05,235.18,8703.456764796389,220.9077,220.9453,220.795,220.9171,8703.4568
2021-06-23 14:45:00,235.16,235.19,234.98,235.01,6033.439327110473,220.8983,220.9265,220.7292,220.7574,6033.4393
2021-06-23 14:50:00,235.0,235.07,234.97,235.05,2803.364447635655,220.748,220.8138,220.7198,220.795,2803.3644
2021-06-23 14:55:00,235.01,235.13,234.95,235.13,4241.460662632065,220.7574,220.8701,220.7011,220.8701,4241.4607
2021-06-23 15:00:00,235.13,235.13,234.97,235.03,5360.549799979485,220.8701,220.8701,220.7198,220.7762,5360.5498
2021-06-23 15:05:00,235.03,235.05,234.98,235.02,4257.872602318186,220.7762,220.795,220.7292,220.7668,4257.8726
2021-06-23 15:10:00,235.02,235.11,234.93,235.01,24577.90542619756,220.7668,220.8514,220.6823,220.7574,24577.9054
2021-06-23 15:15:00,234.98,234.99,234.9,234.94,14704.072212534618,220.7292,220.7386,220.6541,220.6917,14704.0722
2021-06-23 15:20:00,234.92,234.93,234.76,234.76,9851.266796594522,220.6729,220.6823,220.5226,220.5226,9851.2668
2021-06-23 15:25:00,234.74,234.98,234.68,234.91,6988.409067596676,220.5038,220.7292,220.4474,220.6635,6988.4091
2021-06-23 15:30:00,234.91,235.03,234.86,235.01,9107.600779567134,220.6635,220.7762,220.6165,220.7574,9107.6008
2021-06-23 15:35:00,235.02,235.19,234.94,235.13,18181.351933531645,220.7668,220.9265,220.6917,220.8701,18181.3519
2021-06-23 15:40:00,235.13,235.18,234.86,235.04,11133.449584572776,220.8701,220.9171,220.6165,220.7856,11133.4496
2021-06-23 15:45:00,235.0,235.0,234.75,234.75,7460.252333572674,220.748,220.748,220.5132,220.5132,7460.2523
2021-06-23 15:50:00,234.71,234.71,234.4,234.4,14801.518104420966,220.4756,220.4756,220.1844,220.1844,14801.5181
2021-06-23 15:55:00,234.41,234.43,234.1,234.14,40180.53133654733,220.1938,220.2126,219.9026,219.9402,40180.5313
2021-06-24 09:30:00,234.02,234.41,233.69,234.04,27788.491127295107,219.8275,220.1938,219.5175,219.8462,27788.4911
2021-06-24 09:35:00,234.47,234.48,234.12,234.17,1289.3630115909325,220.2502,220.2596,219.9214,219.9684,1289.363
2021-06-24 09:40:00,234.43,234.68,234.19,234.54,4404.554313262898,220.2126,220.4474,219.9872,220.3159,4404.5543
2021-06-24 09:45:00,234.48,234.78,234.18,234.53,6809.929223510103,220.2596,220.5414,219.9778,220.3065,6809.9292
2021-06-24 09:50:00,234.79,235.39,234.79,234.91,5393.373679351728,220.5508,221.1144,220.5508,220.6635,5393.3737
2021-06-24 09:55:00,234.72,234.91,234.55,234.87,2422.812596163709,220.485,220.6635,220.3253,220.6259,2422.8126
2021-06-24 10:00:00,234.78,234.83,234.57,234.57,2505.8980408247,220.5414,220.5883,220.3441,220.3441,2505.898
2021-06-24 10:05:00,234.5,234.88,234.5,234.58,4561.4934865114365,220.2784,220.6353,220.2784,220.3535,4561.4935
2021-06-24 10:10:00,234.61,234.61,234.37,234.49,2484.357369986665,220.3817,220.3817,220.1562,220.269,2484.3574
2021-06-24 10:15:00,234.51,234.76,234.43,234.48,2051.4924607652065,220.2877,220.5226,220.2126,220.2596,2051.4925
2021-06-24 10:20:00,234.56,234.82,234.56,234.76,2587.9577392553083,220.3347,220.5789,220.3347,220.5226,2587.9577
2021-06-24 10:25:00,234.67,235.18,234.67,235.18,8227.510513898862,220.438,220.9171,220.438,220.9171,8227.5105
2021-06-24 10:30:00,235.12,235.13,234.95,235.01,1299.6204738947583,220.8607,220.8701,220.7011,220.7574,1299.6205
2021-06-24 10:35:00,235.06,235.06,234.85,234.96,2008.4111190891367,220.8044,220.8044,220.6071,220.7105,2008.4111
2021-06-24 10:40:00,234.95,235.16,234.95,235.16,2347.933121345779,220.7011,220.8983,220.7011,220.8983,2347.9331
2021-06-24 10:45:00,235.15,235.15,234.88,234.92,3078.2644373781927,220.8889,220.8889,220.6353,220.6729,3078.2644
2021-06-24 10:50:00,235.03,235.18,235.03,235.04,2790.029746640681,220.7762,220.9171,220.7762,220.7856,2790.0297
2021-06-24 10:55:00,235.07,235.19,235.02,235.15,3390.091291414504,220.8138,220.9265,220.7668,220.8889,3390.0913
2021-06-24 11:00:00,235.19,235.25,235.08,235.13,2833.1110883167503,220.9265,220.9829,220.8232,220.8701,2833.1111
2021-06-24 11:05:00,235.08,235.16,235.0,235.08,4546.1072930556975,220.8232,220.8983,220.748,220.8232,4546.1073
2021-06-24 11:10:00,235.03,235.1,234.67,234.74,2591.034977946456,220.7762,220.842,220.438,220.5038,2591.035
2021-06-24 11:15:00,234.8,234.8,234.46,234.46,3118.268540363114,220.5602,220.5602,220.2408,220.2408,3118.2685
2021-06-24 11:20:00,234.47,234.79,234.47,234.79,3118.268540363114,220.2502,220.5508,220.2502,220.5508,3118.2685
2021-06-24 11:25:00,234.77,234.85,234.52,234.52,4244.537901323212,220.532,220.6071,220.2971,220.2971,4244.5379
2021-06-24 11:30:00,234.66,234.88,234.66,234.87,3391.1170376448863,220.4286,220.6353,220.4286,220.6259,3391.117
2021-06-24 11:35:00,234.85,234.92,234.74,234.74,2205.354395322597,220.6071,220.6729,220.5038,220.5038,2205.3544
2021-06-24 11:40:00,234.74,234.77,234.53,234.58,3692.686429377372,220.5038,220.532,220.3065,220.3535,3692.6864
2021-06-24 11:45:00,234.61,234.65,234.52,234.54,2521.284234280439,220.3817,220.4193,220.2971,220.3159,2521.2842
2021-06-24 11:50:00,234.53,234.53,234.42,234.43,3724.484562519232,220.3065,220.3065,220.2032,220.2126,3724.4846
2021-06-24 11:55:00,234.45,234.54,234.45,234.47,2246.3842445379014,220.2314,220.3159,220.2314,220.2502,2246.3842
2021-06-24 12:00:00,234.48,234.56,234.46,234.56,1660.6831469894348,220.2596,220.3347,220.2408,220.3347,1660.6831
2021-06-24 12:05:00,234.6,234.61,234.49,234.5,820.5969843060826,220.3723,220.3817,220.269,220.2784,820.597
2021-06-24 12:10:00,234.46,234.54,234.46,234.54,2805.41594009642,220.2408,220.3159,220.2408,220.3159,2805.4159
2021-06-24 12:15:00,234.5,234.54,234.45,234.52,16261.15499025541,220.2784,220.3159,220.2314,220.2971,16261.155
2021-06-24 12:20:00,234.54,234.77,234.53,234.7,5273.361370396963,220.3159,220.532,220.3065,220.4662,5273.3614
2021-06-24 12:25:00,234.72,234.77,234.58,234.58,2535.6446815057952,220.485,220.532,220.3535,220.3535,2535.6447
2021-06-24 12:30:00,234.63,234.74,234.51,234.74,2354.0875987280747,220.4005,220.5038,220.2877,220.5038,2354.0876
2021-06-24 12:35:00,234.71,234.84,234.66,234.66,1959.1753000307724,220.4756,220.5977,220.4286,220.4286,1959.1753
2021-06-24 12:40:00,234.68,234.83,234.68,234.68,1290.388757821315,220.4474,220.5883,220.4474,220.4474,1290.3888
2021-06-24 12:45:00,234.67,234.68,234.58,234.58,1550.9283003384962,220.438,220.4474,220.3535,220.3535,1550.9283
2021-06-24 12:50:00,234.59,234.74,234.59,234.74,5477.484870243102,220.3629,220.5038,220.3629,220.5038,5477.4849
2021-06-24 12:55:00,234.75,234.83,234.7,234.74,4689.711765309262,220.5132,220.5883,220.4662,220.5038,4689.7118
2021-06-24 13:00:00,234.73,234.73,234.56,234.61,3608.5752384859984,220.4944,220.4944,220.3347,220.3817,3608.5752
2021-06-24 13:05:00,234.55,234.58,234.47,234.5,4212.739768181352,220.3253,220.3535,220.2502,220.2784,4212.7398
2021-06-24 13:10:00,234.46,234.57,234.46,234.55,3523.4383013642423,220.2408,220.3441,220.2408,220.3253,3523.4383
2021-06-24 13:15:00,234.56,234.56,234.36,234.43,3445.4815878551644,220.3347,220.3347,220.1468,220.2126,3445.4816
2021-06-24 13:20:00,234.44,234.59,234.37,234.5,4656.887885937019,220.222,220.3629,220.1562,220.2784,4656.8879
2021-06-24 13:25:00,234.44,234.44,234.35,234.35,6091.906862242281,220.222,220.222,220.1374,220.1374,6091.9069
2021-06-24 13:30:00,234.38,234.4,234.28,234.38,4584.059903579854,220.1656,220.1844,220.0717,220.1656,4584.0599
2021-06-24 13:35:00,234.43,234.47,234.36,234.39,1743.7685916504256,220.2126,220.2502,220.1468,220.175,1743.7686
2021-06-24 13:40:00,234.3,234.38,234.24,234.24,5203.610626730947,220.0905,220.1656,220.0341,220.0341,5203.6106
2021-06-24 13:45:00,234.27,234.3,234.16,234.3,4258.898348548569,220.0623,220.0905,219.959,220.0905,4258.8983
2021-06-24 13:50:00,234.28,234.38,234.28,234.38,3747.0509795876496,220.0717,220.1656,220.0717,220.1656,3747.051
2021-06-24 13:55:00,234.42,234.5,234.42,234.46,2219.7148425479536,220.2032,220.2784,220.2032,220.2408,2219.7148
2021-06-24 14:00:00,234.39,234.48,234.34,234.4,3188.019284029131,220.175,220.2596,220.1281,220.1844,3188.0193
2021-06-24 14:05:00,234.38,234.6,234.37,234.51,1484.254795363627,220.1656,220.3723,220.1562,220.2877,1484.2548
2021-06-24 14:10:00,234.5,234.53,234.46,234.5,1951.9950764180944,220.2784,220.3065,220.2408,220.2784,1951.9951
2021-06-24 14:15:00,234.49,234.5,234.4,234.4,2712.073033131603,220.269,220.2784,220.1844,220.1844,2712.073
2021-06-24 14:20:00,234.43,234.57,234.43,234.49,2511.026771976613,220.2126,220.3441,220.2126,220.269,2511.0268
2021-06-24 14:25:00,234.44,234.48,234.29,234.31,2440.2502820802133,220.222,220.2596,220.0811,220.0999,2440.2503
2021-06-24 14:30:00,234.33,234.33,234.25,234.29,2165.3502923376755,220.1187,220.1187,220.0435,220.0811,2165.3503
2021-06-24 14:35:00,234.32,234.35,234.29,234.33,2563.3398297261256,220.1093,220.1374,220.0811,220.1187,2563.3398
2021-06-24 14:40:00,234.34,234.44,234.28,234.4,2741.8196738126985,220.1281,220.222,220.0717,220.1844,2741.8197
2021-06-24 14:45:00,234.37,234.38,234.29,234.35,1672.992101754026,220.1562,220.1656,220.0811,220.1374,1672.9921
2021-06-24 14:50:00,234.34,234.39,234.33,234.39,4973.843471125243,220.1281,220.175,220.1187,220.175,4973.8435
2021-06-24 14:55:00,234.39,234.39,234.3,234.31,1879.1670940609288,220.175,220.175,220.0905,220.0999,1879.1671
2021-06-24 15:00:00,234.32,234.32,234.18,234.18,3357.2674120422607,220.1093,220.1093,219.9778,219.9778,3357.2674
2021-06-24 15:05:00,234.16,234.28,234.16,234.18,2406.400656477588,219.959,220.0717,219.959,219.9778,2406.4007
2021-06-24 15:10:00,234.15,234.15,233.95,234.03,10707.764898963997,219.9496,219.9496,219.7617,219.8369,10707.7649
2021-06-24 15:15:00,234.09,234.12,234.01,234.03,4576.879679967176,219.8932,219.9214,219.8181,219.8369,4576.8797
2021-06-24 15:20:00,234.05,234.14,234.05,234.06,3211.611447327931,219.8556,219.9402,219.8556,219.865,3211.6114
2021-06-24 15:25:00,234.11,234.12,234.07,234.09,2909.016309365063,219.912,219.9214,219.8744,219.8932,2909.0163
2021-06-24 15:30:00,234.07,234.19,234.06,234.17,4235.306185249769,219.8744,219.9872,219.865,219.9684,4235.3062
2021-06-24 15:35:00,234.18,234.18,234.07,234.09,4259.924094778951,219.9778,219.9778,219.8744,219.8932,4259.9241
2021-06-24 15:40:00,234.13,234.38,234.12,234.24,7775.156426300133,219.9308,220.1656,219.9214,220.0341,7775.1564
2021-06-24 15:45:00,234.22,234.22,233.98,234.11,7577.18740383629,220.0153,220.0153,219.7899,219.912,7577.1874
2021-06-24 15:50:00,234.05,234.05,233.92,234.02,17190.48107498205,219.8556,219.8556,219.7335,219.8275,17190.4811
2021-06-24 15:55:00,234.04,234.06,233.75,233.88,40820.59698430608,219.8462,219.865,219.5738,219.696,40820.597
2021-06-25 09:30:00,233.84,235.01,233.84,234.91,49099.39480972407,219.6584,220.7574,219.6584,220.6635,49099.3948
2021-06-25 09:35:00,234.66,234.98,234.4,234.4,10329.264539952816,220.4286,220.7292,220.1844,220.1844,10329.2645
2021-06-25 09:40:00,234.4,234.4,234.06,234.16,8947.584367627449,220.1844,220.1844,219.865,219.959,8947.5844
2021-06-25 09:45:00,234.13,234.23,233.78,233.79,5023.0792901836085,219.9308,220.0247,219.602,219.6114,5023.0793
2021-06-25 09:50:00,233.97,234.19,233.83,233.94,5189.250179505591,219.7805,219.9872,219.649,219.7523,5189.2502
2021-06-25 09:55:00,234.08,234.83,234.08,234.44,4710.226689916914,219.8838,220.5883,219.8838,220.222,4710.2267
2021-06-25 10:00:00,234.6,234.91,234.6,234.69,6096.009847163811,220.3723,220.6635,220.3723,220.4568,6096.0098
2021-06-25 10:05:00,234.78,234.9,234.59,234.77,3726.536054979998,220.5414,220.6541,220.3629,220.532,3726.5361
2021-06-25 10:10:00,234.75,234.87,234.64,234.76,4381.987896194481,220.5132,220.6259,220.4099,220.5226,4381.9879
2021-06-25 10:15:00,234.79,234.98,234.78,234.85,2535.6446815057952,220.5508,220.7292,220.5414,220.6071,2535.6447
2021-06-25 10:20:00,234.88,235.16,234.88,235.15,2087.3935788285976,220.6353,220.8983,220.6353,220.8889,2087.3936
2021-06-25 10:25:00,235.14,235.28,235.09,235.12,2396.143194173761,220.8795,221.011,220.8326,220.8607,2396.1432
2021-06-25 10:30:00,235.13,235.22,234.98,234.99,5036.413991178582,220.8701,220.9547,220.7292,220.7386,5036.414
2021-06-25 10:35:00,235.04,235.09,234.81,234.81,7875.679556877628,220.7856,220.8326,220.5696,220.5696,7875.6796
2021-06-25 10:40:00,234.87,235.0,234.85,234.95,3354.1901733511127,220.6259,220.748,220.6071,220.7011,3354.1902
2021-06-25 10:45:00,234.9,234.96,234.82,234.83,1360.139501487332,220.6541,220.7105,220.5789,220.5883,1360.1395
2021-06-25 10:50:00,234.92,234.92,234.79,234.79,4113.242383834239,220.6729,220.6729,220.5508,220.5508,4113.2424
2021-06-25 10:55:00,234.86,234.91,234.7,234.91,2848.4972817724893,220.6165,220.6635,220.4662,220.6635,2848.4973
2021-06-25 11:00:00,234.95,234.97,234.38,234.38,2619.755872397169,220.7011,220.7198,220.1656,220.1656,2619.7559
2021-06-25 11:05:00,234.39,234.55,234.38,234.55,17910.554928710637,220.175,220.3253,220.1656,220.3253,17910.5549
2021-06-25 11:10:00,234.61,234.74,234.57,234.64,1927.377166888912,220.3817,220.5038,220.3441,220.4099,1927.3772
2021-06-25 11:15:00,234.65,234.65,234.41,234.48,24616.883782952096,220.4193,220.4193,220.1938,220.2596,24616.8838
2021-06-25 11:20:00,234.53,234.64,234.48,234.52,2647.451020617499,220.3065,220.4099,220.2596,220.2971,2647.451
2021-06-25 11:25:00,234.55,234.55,234.26,234.44,10879.06451943789,220.3253,220.3253,220.0529,220.222,10879.0645
2021-06-25 11:30:00,234.4,234.49,234.32,234.36,1828.9055287721817,220.1844,220.269,220.1093,220.1468,1828.9055
2021-06-25 11:35:00,234.38,234.63,234.37,234.63,4774.848702431018,220.1656,220.4005,220.1562,220.4005,4774.8487
2021-06-25 11:40:00,234.57,234.57,234.4,234.4,2403.32341778644,220.3441,220.3441,220.1844,220.1844,2403.3234
2021-06-25 11:45:00,234.4,234.4,234.27,234.36,1934.55739050159,220.1844,220.1844,220.0623,220.1468,1934.5574
2021-06-25 11:50:00,234.42,234.54,234.31,234.31,14548.158785516463,220.2032,220.3159,220.0999,220.0999,14548.1588
2021-06-25 11:55:00,234.28,234.52,234.24,234.47,8648.066468355728,220.0717,220.2971,220.0341,220.2502,8648.0665
2021-06-25 12:00:00,234.47,234.47,234.18,234.21,15309.262488460354,220.2502,220.2502,219.9778,220.0059,15309.2625
2021-06-25 12:05:00,234.23,234.32,234.21,234.32,1494.512257667453,220.0247,220.1093,220.0059,220.1093,1494.5123
2021-06-25 12:10:00,234.31,234.45,234.2,234.45,9457.380244127602,220.0999,220.2314,219.9965,220.2314,9457.3802
2021-06-25 12:15:00,234.47,234.59,234.46,234.52,1962.25253872192,220.2502,220.3629,220.2408,220.2971,1962.2525
2021-06-25 12:20:00,234.54,234.62,234.49,234.62,1930.4544055800595,220.3159,220.3911,220.269,220.3911,1930.4544
2021-06-25 12:25:00,234.62,234.8,234.62,234.8,1699.6615037439738,220.3911,220.5602,220.3911,220.5602,1699.6615
2021-06-25 12:30:00,234.79,234.87,234.69,234.71,1346.804800492358,220.5508,220.6259,220.4568,220.4756,1346.8048
2021-06-25 12:35:00,234.69,234.71,234.57,234.67,2834.136834547133,220.4568,220.4756,220.3441,220.438,2834.1368
2021-06-25 12:40:00,234.71,234.74,234.63,234.69,1292.44025028208,220.4756,220.5038,220.4005,220.4568,1292.4403
2021-06-25 12:45:00,234.68,234.75,234.63,234.64,2051.4924607652065,220.4474,220.5132,220.4005,220.4099,2051.4925
2021-06-25 12:50:00,234.72,234.77,234.68,234.73,1445.276438609088,220.485,220.532,220.4474,220.4944,1445.2764
2021-06-25 12:55:00,234.76,234.82,234.63,234.69,3785.0035901118063,220.5226,220.5789,220.4005,220.4568,3785.0036
2021-06-25 13:00:00,234.64,234.67,234.17,234.27,11280.131295517487,220.4099,220.438,219.9684,220.0623,11280.1313
2021-06-25 13:05:00,234.33,234.33,234.02,234.05,59844.08657298184,220.1187,220.1187,219.8275,219.8556,59844.0866
2021-06-25 13:10:00,234.08,234.28,234.08,234.2,4120.422607446917,219.8838,220.0717,219.8838,219.9965,4120.4226
2021-06-25 13:15:00,234.26,234.51,234.26,234.44,21303.723458816286,220.0529,220.2877,220.0529,220.222,21303.7235
2021-06-25 13:20:00,234.38,234.52,234.33,234.34,2533.59318904503,220.1656,220.2971,220.1187,220.1281,2533.5932
2021-06-25 13:25:00,234.34,234.44,234.28,234.33,3436.249871781721,220.1281,220.222,220.0717,220.1187,3436.2499
2021-06-25 13:30:00,234.32,234.32,234.17,234.26,9200.943686531951,220.1093,220.1093,219.9684,220.0529,9200.9437
2021-06-25 13:35:00,234.21,234.36,234.21,234.26,5894.963586008821,220.0059,220.1468,220.0059,220.0529,5894.9636
2021-06-25 13:40:00,234.27,234.33,234.17,234.24,2577.700276951482,220.0623,220.1187,219.9684,220.0341,2577.7003
2021-06-25 13:45:00,234.2,234.2,234.06,234.06,2636.1678120832903,219.9965,219.9965,219.865,219.865,2636.1678
2021-06-25 13:50:00,234.06,234.18,234.01,234.18,400232.8443942968,219.865,219.9778,219.8181,219.9778,400232.8444
2021-06-25 13:55:00,234.23,234.42,234.18,234.23,11479.126064211714,220.0247,220.2032,219.9778,220.0247,11479.1261
2021-06-25 14:00:00,234.23,234.41,234.22,234.3,7305.3646527849,220.0247,220.1938,220.0153,220.0905,7305.3647
2021-06-25 14:05:00,234.28,234.53,234.26,234.4,7261.257564878449,220.0717,220.3065,220.0529,220.1844,7261.2576
2021-06-25 14:10:00,234.49,234.7,234.44,234.68,6404.759462508975,220.269,220.4662,220.222,220.4474,6404.7595
2021-06-25 14:15:00,234.64,234.69,234.59,234.63,4813.827059185557,220.4099,220.4568,220.3629,220.4005,4813.8271
2021-06-25 14:20:00,234.63,234.77,234.57,234.58,7006.872499743563,220.4005,220.532,220.3441,220.3535,7006.8725
2021-06-25 14:25:00,234.54,234.54,234.42,234.44,3252.641296543235,220.3159,220.3159,220.2032,220.222,3252.6413
2021-06-25 14:30:00,234.43,234.43,234.22,234.25,4864.088624474305,220.2126,220.2126,220.0153,220.0435,4864.0886
2021-06-25 14:35:00,234.23,234.29,234.21,234.28,4903.066981228843,220.0247,220.0811,220.0059,220.0717,4903.067
2021-06-25 14:40:00,234.26,234.3,234.16,234.24,3188.019284029131,220.0529,220.0905,219.959,220.0341,3188.0193
2021-06-25 14:45:00,234.19,234.23,234.11,234.17,6556.569904605601,219.9872,220.0247,219.912,219.9684,6556.5699
2021-06-25 14:50:00,234.21,234.33,234.19,234.33,5486.716586316545,220.0059,220.1187,219.9872,220.1187,5486.7166
2021-06-25 14:55:00,234.36,234.4,234.17,234.22,5074.366601702738,220.1468,220.1844,219.9684,220.0153,5074.3666
2021-06-25 15:00:00,234.2,234.45,234.15,234.41,3116.217047902349,219.9965,220.2314,219.9496,220.1938,3116.217
2021-06-25 15:05:00,234.42,234.58,234.42,234.57,3845.52261770438,220.2032,220.3535,220.2032,220.3441,3845.5226
2021-06-25 15:10:00,234.57,234.61,234.36,234.41,8166.991486306288,220.3441,220.3817,220.1468,220.1938,8166.9915
2021-06-25 15:15:00,234.45,234.64,234.42,234.44,4784.080418504462,220.2314,220.4099,220.2032,220.222,4784.0804
2021-06-25 15:20:00,234.41,234.6,234.4,234.52,4587.137142271002,220.1938,220.3723,220.1844,220.2971,4587.1371
2021-06-25 15:25:00,234.51,234.61,234.51,234.54,4776.900194891784,220.2877,220.3817,220.2877,220.3159,4776.9002
2021-06-25 15:30:00,234.52,234.59,234.46,234.54,5859.06246794543,220.2971,220.3629,220.2408,220.3159,5859.0625
2021-06-25 15:35:00,234.48,234.53,234.28,234.41,12288.439839983588,220.2596,220.3065,220.0717,220.1938,12288.4398
2021-06-25 15:40:00,234.42,234.78,234.42,234.78,11503.743973740897,220.2032,220.5414,220.2032,220.5414,11503.744
2021-06-25 15:45:00,234.7,234.76,234.52,234.56,26712.48333162376,220.4662,220.5226,220.2971,220.3347,26712.4833
2021-06-25 15:50:00,234.51,235.61,234.4,235.53,39377.37203815776,220.2877,221.321,220.1844,221.2459,39377.372
2021-06-25 15:55:00,235.5,235.74,234.84,234.99,62227.92081239101,221.2177,221.4431,220.5977,220.7386,62227.9208
2021-06-28 09:30:00,235.71,236.55,235.56,236.41,29296.338085957534,221.415,222.204,221.2741,222.0725,29296.3381
2021-06-28 09:35:00,236.42,236.75,236.11,236.37,10574.417889014258,222.0819,222.3919,221.7907,222.0349,10574.4179
2021-06-28 09:40:00,236.28,236.46,235.84,236.36,15231.305774951275,221.9504,222.1195,221.5371,222.0255,15231.3058
2021-06-28 09:45:00,236.44,236.44,235.84,235.84,7334.085547235613,222.1007,222.1007,221.5371,221.5371,7334.0855
2021-06-28 09:50:00,235.88,236.33,235.86,236.33,5692.891578623448,221.5747,221.9974,221.5559,221.9974,5692.8916
2021-06-28 09:55:00,236.31,236.39,235.94,235.98,4170.684172735665,221.9786,222.0537,221.631,221.6686,4170.6842
2021-06-28 10:00:00,236.05,236.56,235.9,236.49,47538.20904708175,221.7343,222.2134,221.5934,222.1477,47538.209
2021-06-28 10:05:00,236.47,236.74,236.47,236.52,7468.458303415735,222.1289,222.3825,222.1289,222.1758,7468.4583
2021-06-28 10:10:00,236.51,236.65,236.49,236.49,10614.42199199918,222.1665,222.298,222.1477,222.1477,10614.422
2021-06-28 10:15:00,236.35,236.75,236.35,236.75,3810.647245871371,222.0162,222.3919,222.0162,222.3919,3810.6472
2021-06-28 10:20:00,236.72,236.77,236.61,236.63,3923.4793312134575,222.3637,222.4107,222.2604,222.2792,3923.4793
2021-06-28 10:25:00,236.55,236.73,236.51,236.69,3856.805826238589,222.204,222.3731,222.1665,222.3355,3856.8058
2021-06-28 10:30:00,236.61,236.82,236.57,236.75,3928.60806236537,222.2604,222.4577,222.2228,222.3919,3928.6081
2021-06-28 10:35:00,236.69,236.77,236.53,236.58,5663.144937942353,222.3355,222.4107,222.1852,222.2322,5663.1449
2021-06-28 10:40:00,236.71,236.77,236.62,236.63,1436.0447225356447,222.3543,222.4107,222.2698,222.2792,1436.0447
2021-06-28 10:45:00,236.6,236.96,236.6,236.83,2570.520053338804,222.251,222.5892,222.251,222.467,2570.5201
2021-06-28 10:50:00,236.82,236.91,236.75,236.76,4845.625192327418,222.4577,222.5422,222.3919,222.4013,4845.6252
2021-06-28 10:55:00,236.73,236.86,236.55,236.62,3508.052107908504,222.3731,222.4952,222.204,222.2698,3508.0521
2021-06-28 11:00:00,236.61,236.75,236.51,236.75,1540.6708380346702,222.2604,222.3919,222.1665,222.3919,1540.6708
2021-06-28 11:05:00,236.69,236.73,236.2,236.41,11688.378295209764,222.3355,222.3731,221.8753,222.0725,11688.3783
2021-06-28 11:10:00,236.42,236.47,236.14,236.41,8518.82244332752,222.0819,222.1289,221.8189,222.0725,8518.8224
2021-06-28 11:15:00,236.34,236.55,236.34,236.36,3256.7442814647657,222.0068,222.204,222.0068,222.0255,3256.7443
2021-06-28 11:20:00,236.32,236.56,236.23,236.34,6090.8811160118985,221.988,222.2134,221.9034,222.0068,6090.8811
2021-06-28 11:25:00,236.23,236.46,236.16,236.46,3282.3879372243305,221.9034,222.1195,221.8377,222.1195,3282.3879
2021-06-28 11:30:00,236.42,236.48,236.27,236.36,6575.033336752487,222.0819,222.1383,221.941,222.0255,6575.0333
2021-06-28 11:35:00,236.33,236.5,236.33,236.45,2285.36260129244,221.9974,222.1571,221.9974,222.1101,2285.3626
2021-06-28 11:40:00,236.49,236.77,236.47,236.77,2462.8166991486305,222.1477,222.4107,222.1289,222.4107,2462.8167
2021-06-28 11:45:00,236.78,237.1,236.74,237.09,4635.347215098985,222.4201,222.7207,222.3825,222.7113,4635.3472
2021-06-28 11:50:00,237.11,237.19,237.04,237.08,3469.073751153964,222.7301,222.8052,222.6643,222.7019,3469.0738
2021-06-28 11:55:00,237.12,237.45,237.03,237.29,6038.568058262385,222.7395,223.0494,222.6549,222.8991,6038.5681
2021-06-28 12:00:00,237.31,237.43,237.27,237.39,2215.611857626423,222.9179,223.0307,222.8804,222.9931,2215.6119
2021-06-28 12:05:00,237.31,237.44,237.3,237.44,1794.0301569391731,222.9179,223.04,222.9085,223.04,1794.0302
2021-06-28 12:10:00,237.36,237.6,237.27,237.3,5166.683762437173,222.9649,223.1903,222.8804,222.9085,5166.6838
2021-06-28 12:15:00,237.2,237.22,237.14,237.17,1818.648066468356,222.8146,222.8334,222.7582,222.7864,1818.6481
2021-06-28 12:20:00,237.23,237.25,236.94,236.96,5999.589701507846,222.8428,222.8616,222.5704,222.5892,5999.5897
2021-06-28 12:25:00,236.86,237.1,236.86,237.05,4141.963278284952,222.4952,222.7207,222.4952,222.6737,4141.9633
2021-06-28 12:30:00,237.03,237.04,236.87,236.89,4588.162888501384,222.6549,222.6643,222.5046,222.5234,4588.1629
2021-06-28 12:35:00,236.93,237.0,236.82,236.86,2140.732382808493,222.561,222.6267,222.4577,222.4952,2140.7324
2021-06-28 12:40:00,236.8,236.86,236.71,236.86,4034.259924094779,222.4389,222.4952,222.3543,222.4952,4034.2599
2021-06-28 12:45:00,236.86,236.86,236.68,236.7,2381.782746948405,222.4952,222.4952,222.3261,222.3449,2381.7827
2021-06-28 12:50:00,236.73,236.83,236.71,236.8,2881.3211611447327,222.3731,222.467,222.3543,222.4389,2881.3212
2021-06-28 12:55:00,236.77,236.87,236.72,236.75,3334.7009949738435,222.4107,222.5046,222.3637,222.3919,3334.701
2021-06-28 13:00:00,236.72,236.92,236.72,236.86,1230.895476459124,222.3637,222.5516,222.3637,222.4952,1230.8955
2021-06-28 13:05:00,236.89,237.14,236.89,237.04,2647.451020617499,222.5234,222.7582,222.5234,222.6643,2647.451
2021-06-28 13:10:00,237.01,237.07,237.0,237.01,2454.6107293055697,222.6361,222.6925,222.6267,222.6361,2454.6107
2021-06-28 13:15:00,237.0,237.02,236.9,236.95,2179.710739563032,222.6267,222.6455,222.5328,222.5798,2179.7107
2021-06-28 13:20:00,237.03,237.09,236.9,236.99,2564.365575956508,222.6549,222.7113,222.5328,222.6173,2564.3656
2021-06-28 13:25:00,237.01,237.16,237.01,237.16,3698.840906759668,222.6361,222.777,222.6361,222.777,3698.8409
2021-06-28 13:30:00,237.1,237.24,237.07,237.08,4098.881936608883,222.7207,222.8522,222.6925,222.7019,4098.8819
2021-06-28 13:35:00,237.12,237.14,237.08,237.1,2247.409990768284,222.7395,222.7582,222.7019,222.7207,2247.41
2021-06-28 13:40:00,237.05,237.1,236.94,237.0,5659.041953020823,222.6737,222.7207,222.5704,222.6267,5659.042
2021-06-28 13:45:00,237.01,237.1,237.0,237.1,2185.865216945328,222.6361,222.7207,222.6267,222.7207,2185.8652
2021-06-28 13:50:00,237.06,237.24,237.02,237.24,5761.616576059083,222.6831,222.8522,222.6455,222.8522,5761.6166
2021-06-28 13:55:00,237.17,237.34,237.13,237.34,3341.8812185865218,222.7864,222.9461,222.7488,222.9461,3341.8812
2021-06-28 14:00:00,237.32,237.4,237.24,237.32,6191.404246589394,222.9273,223.0025,222.8522,222.9273,6191.4042
2021-06-28 14:05:00,237.33,237.75,237.26,237.67,8774.233254692788,222.9367,223.3312,222.871,223.2561,8774.2333
2021-06-28 14:10:00,237.64,237.65,237.56,237.6,3470.099497384347,223.2279,223.2373,223.1528,223.1903,3470.0995
2021-06-28 14:15:00,237.6,237.76,237.57,237.69,14691.763257770028,223.1903,223.3406,223.1622,223.2749,14691.7633
2021-06-28 14:20:00,237.67,237.78,237.65,237.76,7465.381064724586,223.2561,223.3594,223.2373,223.3406,7465.3811
2021-06-28 14:25:00,237.73,237.8,237.58,237.69,7163.811672992101,223.3125,223.3782,223.1716,223.2749,7163.8117
2021-06-28 14:30:00,237.68,237.75,237.53,237.6,9540.465688788594,223.2655,223.3312,223.1246,223.1903,9540.4657
2021-06-28 14:35:00,237.61,237.7,237.6,237.64,5294.902041234998,223.1997,223.2843,223.1903,223.2279,5294.902
2021-06-28 14:40:00,237.64,237.75,237.62,237.72,6781.20832905939,223.2279,223.3312,223.2091,223.3031,6781.2083
2021-06-28 14:45:00,237.74,238.0,237.71,237.84,12497.69207098164,223.3219,223.5661,223.2937,223.4158,12497.6921
2021-06-28 14:50:00,237.86,237.97,237.7,237.79,6841.727356651964,223.4346,223.5379,223.2843,223.3688,6841.7274
2021-06-28 14:55:00,237.74,237.85,237.73,237.76,9576.366806851984,223.3219,223.4252,223.3125,223.3406,9576.3668
2021-06-28 15:00:00,237.74,237.85,237.74,237.78,4173.761411426813,223.3219,223.4252,223.3219,223.3594,4173.7614
2021-06-28 15:05:00,237.76,237.97,237.75,237.9,8910.657503333674,223.3406,223.5379,223.3312,223.4722,8910.6575
2021-06-28 15:10:00,237.91,238.12,237.89,238.08,7757.718740383629,223.4815,223.6788,223.4628,223.6412,7757.7187
2021-06-28 15:15:00,238.14,238.22,238.05,238.19,8372.140732382808,223.6976,223.7727,223.6131,223.7446,8372.1407
2021-06-28 15:20:00,238.19,238.21,238.1,238.14,6345.266181146784,223.7446,223.7634,223.66,223.6976,6345.2662
2021-06-28 15:25:00,238.11,238.25,238.07,238.16,5817.006872499744,223.6694,223.8009,223.6318,223.7164,5817.0069
2021-06-28 15:30:00,238.15,238.18,238.03,238.03,9887.167914657914,223.707,223.7352,223.5943,223.5943,9887.1679
2021-06-28 15:35:00,237.99,238.02,237.71,237.97,13078.264437378191,223.5567,223.5849,223.2937,223.5379,13078.2644
2021-06-28 15:40:00,237.95,238.13,237.91,237.93,10880.090265668274,223.5191,223.6882,223.4815,223.5003,10880.0903
2021-06-28 15:45:00,237.97,238.11,237.85,238.06,14329.674838444967,223.5379,223.6694,223.4252,223.6224,14329.6748
2021-06-28 15:50:00,238.1,238.13,237.97,238.03,23634.21889424556,223.66,223.6882,223.5379,223.5943,23634.2189
2021-06-28 15:55:00,237.99,238.1,237.5,237.57,78316.75043594214,223.5567,223.66,223.0964,223.1622,78316.7504
2021-06-29 09:30:00,238.14,239.0,237.86,239.0,27240.7426402708,223.6976,224.5054,223.4346,224.5054,27240.7426
2021-06-29 09:35:00,238.84,239.15,238.34,239.15,6297.056108318801,224.3551,224.6463,223.8855,224.6463,6297.0561
2021-06-29 09:40:00,239.24,239.41,238.7,238.76,8226.484767668479,224.7309,224.8906,224.2236,224.28,8226.4848
2021-06-29 09:45:00,238.9,239.56,238.89,239.37,6602.728484972818,224.4115,225.0315,224.4021,224.853,6602.7285
2021-06-29 09:50:00,239.45,239.61,239.14,239.37,10050.261565288749,224.9281,225.0784,224.637,224.853,10050.2616
2021-06-29 09:55:00,239.29,239.29,238.76,238.94,11859.67791568366,224.7779,224.7779,224.28,224.4491,11859.6779
2021-06-29 10:00:00,238.84,238.85,238.29,238.82,13930.659554826136,224.3551,224.3645,223.8385,224.3364,13930.6596
2021-06-29 10:05:00,238.88,239.85,238.88,239.85,10509.795876500151,224.3927,225.3039,224.3927,225.3039,10509.7959
2021-06-29 10:10:00,239.88,240.03,239.74,240.01,6989.434813827059,225.3321,225.473,225.2006,225.4542,6989.4348
2021-06-29 10:15:00,239.99,240.22,239.93,240.09,8843.983998358806,225.4354,225.6515,225.379,225.5293,8843.984
2021-06-29 10:20:00,240.07,240.2,239.49,239.74,8130.064622012514,225.5105,225.6327,224.9657,225.2006,8130.0646
2021-06-29 10:25:00,239.76,239.98,239.7,239.8,8172.1202174582,225.2193,225.426,225.163,225.2569,8172.1202
2021-06-29 10:30:00,239.83,240.09,239.78,240.06,10743.666017027386,225.2851,225.5293,225.2381,225.5012,10743.666
2021-06-29 10:35:00,240.04,240.28,240.04,240.19,7371.0124115293875,225.4824,225.7078,225.4824,225.6233,7371.0124
2021-06-29 10:40:00,240.23,240.34,240.2,240.26,6847.88183403426,225.6608,225.7642,225.6327,225.689,6847.8818
2021-06-29 10:45:00,240.21,240.38,240.09,240.24,10263.61678120833,225.6421,225.8017,225.5293,225.6702,10263.6168
2021-06-29 10:50:00,240.19,240.39,240.17,240.31,7328.956816083701,225.6233,225.8111,225.6045,225.736,7328.9568
2021-06-29 10:55:00,240.4,240.41,240.23,240.3,6568.878859370191,225.8205,225.8299,225.6608,225.7266,6568.8789
2021-06-29 11:00:00,240.27,240.36,240.22,240.35,18556.77505385168,225.6984,225.783,225.6515,225.7736,18556.7751
2021-06-29 11:05:00,240.27,240.46,240.24,240.44,9705.610831880193,225.6984,225.8769,225.6702,225.8581,9705.6108
2021-06-29 11:10:00,240.43,240.47,240.34,240.47,8666.529900502615,225.8487,225.8863,225.7642,225.8863,8666.5299
2021-06-29 11:15:00,240.42,240.64,240.33,240.61,18049.030669812288,225.8393,226.046,225.7548,226.0178,18049.0307
2021-06-29 11:20:00,240.61,240.62,240.3,240.37,13682.428967073543,226.0178,226.0272,225.7266,225.7924,13682.429
2021-06-29 11:25:00,240.36,240.39,240.19,240.23,11808.39060416453,225.783,225.8111,225.6233,225.6608,11808.3906
2021-06-29 11:30:00,240.23,240.39,240.16,240.35,13185.967791568366,225.6608,225.8111,225.5951,225.7736,13185.9678
2021-06-29 11:35:00,240.39,240.5,240.1,240.19,13301.8771156016,225.8111,225.9145,225.5387,225.6233,13301.8771
2021-06-29 11:40:00,240.24,240.24,240.13,240.19,6315.519540465689,225.6702,225.6702,225.5669,225.6233,6315.5195
2021-06-29 11:45:00,240.22,240.35,240.18,240.3,5309.262488460355,225.6515,225.7736,225.6139,225.7266,5309.2625
2021-06-29 11:50:00,240.29,240.39,239.84,239.86,14832.290491332444,225.7172,225.8111,225.2945,225.3133,14832.2905
2021-06-29 11:55:00,239.87,240.01,239.76,239.99,15630.321058570107,225.3227,225.4542,225.2193,225.4354,15630.3211
2021-06-29 12:00:00,239.91,240.04,239.9,239.97,11527.336137039696,225.3603,225.4824,225.3509,225.4166,11527.3361
2021-06-29 12:05:00,239.97,240.24,239.97,240.23,8164.939993845523,225.4166,225.6702,225.4166,225.6608,8164.94
2021-06-29 12:10:00,240.23,240.42,240.22,240.42,7438.711662734639,225.6608,225.8393,225.6515,225.8393,7438.7117
2021-06-29 12:15:00,240.39,240.39,239.97,240.13,15372.858754744077,225.8111,225.8111,225.4166,225.5669,15372.8588
2021-06-29 12:20:00,240.15,240.33,240.12,240.26,16112.421786849933,225.5857,225.7548,225.5575,225.689,16112.4218
2021-06-29 12:25:00,240.26,240.53,240.24,240.33,21288.337265360547,225.689,225.9427,225.6702,225.7548,21288.3373
2021-06-29 12:30:00,240.27,240.27,240.15,240.21,6270.386706328854,225.6984,225.6984,225.5857,225.6421,6270.3867
2021-06-29 12:35:00,240.22,240.23,240.05,240.15,8662.426915581085,225.6515,225.6608,225.4918,225.5857,8662.4269
2021-06-29 12:40:00,240.16,240.21,240.09,240.16,7335.111293465996,225.5951,225.6421,225.5293,225.5951,7335.1113
2021-06-29 12:45:00,240.15,240.23,240.13,240.19,5947.276643758334,225.5857,225.6608,225.5669,225.6233,5947.2766
2021-06-29 12:50:00,240.18,240.49,240.18,240.49,7941.327315622115,225.6139,225.9051,225.6139,225.9051,7941.3273
2021-06-29 12:55:00,240.48,240.76,240.47,240.53,20881.11601189865,225.8957,226.1587,225.8863,225.9427,20881.116
2021-06-29 13:00:00,240.53,240.66,240.42,240.55,20955.995486716587,225.9427,226.0648,225.8393,225.9614,20955.9955
2021-06-29 13:05:00,240.51,240.53,240.31,240.36,9088.111601189865,225.9239,225.9427,225.736,225.783,9088.1116
2021-06-29 13:10:00,240.32,240.34,240.06,240.06,13539.850241050364,225.7454,225.7642,225.5012,225.5012,13539.8502
2021-06-29 13:15:00,240.07,240.37,240.07,240.33,8790.64519437891,225.5105,225.7924,225.5105,225.7548,8790.6452
2021-06-29 13:20:00,240.32,240.32,239.98,240.14,14841.522207405887,225.7454,225.7454,225.426,225.5763,14841.5222
2021-06-29 13:25:00,240.12,240.23,240.09,240.12,14293.773720381578,225.5575,225.6608,225.5293,225.5575,14293.7737
2021-06-29 13:30:00,240.11,240.19,240.09,240.15,10205.14924607652,225.5481,225.6233,225.5293,225.5857,10205.1492
2021-06-29 13:35:00,240.14,240.19,240.09,240.13,8403.93886552467,225.5763,225.6233,225.5293,225.5669,8403.9389
2021-06-29 13:40:00,240.1,240.12,239.81,239.96,17261.257564878448,225.5387,225.5575,225.2663,225.4072,17261.2576
2021-06-29 13:45:00,239.93,239.96,239.74,239.76,14832.290491332444,225.379,225.4072,225.2006,225.2193,14832.2905
2021-06-29 13:50:00,239.78,239.88,239.7,239.88,12173.556262180737,225.2381,225.3321,225.163,225.3321,12173.5563
2021-06-29 13:55:00,239.84,239.89,239.78,239.8,9180.4287619243,225.2945,225.3415,225.2381,225.2569,9180.4288
2021-06-29 14:00:00,239.8,240.1,239.76,240.1,8758.84706123705,225.2569,225.5387,225.2193,225.5387,8758.8471
2021-06-29 14:05:00,240.03,240.31,240.01,240.26,5148.220330290286,225.473,225.736,225.4542,225.689,5148.2203
2021-06-29 14:10:00,240.23,240.25,240.16,240.19,8796.799671761206,225.6608,225.6796,225.5951,225.6233,8796.7997
2021-06-29 14:15:00,240.25,240.34,240.18,240.27,8765.001538619345,225.6796,225.7642,225.6139,225.6984,8765.0015
2021-06-29 14:20:00,240.26,240.28,240.15,240.25,7494.101959175299,225.689,225.7078,225.5857,225.6796,7494.102
2021-06-29 14:25:00,240.23,240.35,240.23,240.31,8972.202277156632,225.6608,225.7736,225.6608,225.736,8972.2023
2021-06-29 14:30:00,240.34,240.34,240.23,240.27,5033.336752487435,225.7642,225.7642,225.6608,225.6984,5033.3368
2021-06-29 14:35:00,240.25,240.27,240.13,240.13,8205.969843060826,225.6796,225.6984,225.5669,225.5669,8205.9698
2021-06-29 14:40:00,240.13,240.31,240.1,240.25,6439.634834341983,225.5669,225.736,225.5387,225.6796,6439.6348
2021-06-29 14:45:00,240.27,240.63,240.27,240.42,7648.989639963072,225.6984,226.0366,225.6984,225.8393,7648.9896
2021-06-29 14:50:00,240.34,240.65,240.34,240.54,11380.654426094983,225.7642,226.0554,225.7642,225.952,11380.6544
2021-06-29 14:55:00,240.57,240.8,240.51,240.73,6459.124012719253,225.9802,226.1963,225.9239,226.1305,6459.124
2021-06-29 15:00:00,240.7,240.74,240.5,240.58,6893.014668171094,226.1023,226.1399,225.9145,225.9896,6893.0147
2021-06-29 15:05:00,240.62,240.79,240.62,240.7,8198.789619448147,226.0272,226.1869,226.0272,226.1023,8198.7896
2021-06-29 15:10:00,240.65,240.9,240.64,240.85,13638.321879167092,226.0554,226.2902,226.046,226.2432,13638.3219
2021-06-29 15:15:00,240.86,241.0,240.73,241.0,10353.882449481998,226.2526,226.3841,226.1305,226.3841,10353.8824
2021-06-29 15:20:00,240.99,241.0,240.87,240.95,11681.198071597086,226.3748,226.3841,226.262,226.3372,11681.1981
2021-06-29 15:25:00,240.98,241.17,240.98,241.12,12711.04728690122,226.3654,226.5438,226.3654,226.4969,12711.0473
2021-06-29 15:30:00,241.12,241.39,240.97,241.26,27154.579956918657,226.4969,226.7505,226.356,226.6284,27154.58
2021-06-29 15:35:00,241.24,241.24,240.95,241.02,25809.826648887065,226.6096,226.6096,226.3372,226.4029,25809.8266
2021-06-29 15:40:00,241.05,241.26,241.05,241.15,23369.57636680685,226.4311,226.6284,226.4311,226.5251,23369.5764
2021-06-29 15:45:00,241.16,241.44,241.07,241.1,23750.1282182788,226.5344,226.7975,226.4499,226.4781,23750.1282
2021-06-29 15:50:00,241.12,241.39,241.11,241.19,38152.63103908093,226.4969,226.7505,226.4875,226.5626,38152.631
2021-06-29 15:55:00,241.12,241.33,240.66,240.69,120417.47871576573,226.4969,226.6941,226.0648,226.0929,120417.4787
2021-06-30 09:30:00,240.84,241.17,240.31,240.89,24666.11960201046,226.2339,226.5438,225.736,226.2808,24666.1196
2021-06-30 09:35:00,240.73,240.73,238.92,238.99,16403.73371627859,226.1305,226.1305,224.4303,224.496,16403.7337
2021-06-30 09:40:00,238.99,239.12,238.21,238.21,16497.076623243407,224.496,224.6182,223.7634,223.7634,16497.0766
2021-06-30 09:45:00,238.14,238.65,237.95,238.02,8584.470202072007,223.6976,224.1767,223.5191,223.5849,8584.4702
2021-06-30 09:50:00,238.04,238.17,237.65,237.86,8197.763873217766,223.6037,223.7258,223.2373,223.4346,8197.7639
2021-06-30 09:55:00,237.95,238.25,237.76,238.17,8985.536978151606,223.5191,223.8009,223.3406,223.7258,8985.537
2021-06-30 10:00:00,238.36,238.36,237.22,237.49,13609.60098471638,223.9043,223.9043,222.8334,223.087,13609.601
2021-06-30 10:05:00,237.56,237.78,237.27,237.28,10700.584675351318,223.1528,223.3594,222.8804,222.8898,10700.5847
2021-06-30 10:10:00,237.33,237.59,237.25,237.36,4763.56549389681,222.9367,223.181,222.8616,222.9649,4763.5655
2021-06-30 10:15:00,237.36,237.42,237.11,237.22,5315.41696584265,222.9649,223.0213,222.7301,222.8334,5315.417
2021-06-30 10:20:00,237.09,237.1,236.54,236.64,6281.669914863062,222.7113,222.7207,222.1946,222.2886,6281.6699
2021-06-30 10:25:00,236.64,237.17,236.62,236.91,4826.1360139501485,222.2886,222.7864,222.2698,222.5422,4826.136
2021-06-30 10:30:00,236.86,237.04,236.79,236.94,6363.729613293671,222.4952,222.6643,222.4295,222.5704,6363.7296
2021-06-30 10:35:00,236.86,237.12,236.86,237.0,6274.489691250385,222.4952,222.7395,222.4952,222.6267,6274.4897
2021-06-30 10:40:00,236.98,237.01,236.71,236.82,5678.531131398092,222.6079,222.6361,222.3543,222.4577,5678.5311
2021-06-30 10:45:00,236.85,236.97,236.69,236.89,3720.3815775977023,222.4858,222.5986,222.3355,222.5234,3720.3816
2021-06-30 10:50:00,236.89,236.99,236.84,236.93,5531.84942045338,222.5234,222.6173,222.4764,222.561,5531.8494
2021-06-30 10:55:00,237.03,237.04,236.74,237.0,5680.582623858857,222.6549,222.6643,222.3825,222.6267,5680.5826
2021-06-30 11:00:00,237.05,237.22,236.99,237.22,9030.66981228844,222.6737,222.8334,222.6173,222.8334,9030.6698
2021-06-30 11:05:00,237.11,237.28,237.11,237.12,5438.506513488563,222.7301,222.8898,222.7301,222.7395,5438.5065
2021-06-30 11:10:00,237.11,237.11,236.62,236.62,5330.80315929839,222.7301,222.7301,222.2698,222.2698,5330.8032
2021-06-30 11:15:00,236.65,236.76,236.39,236.59,11733.5111293466,222.298,222.4013,222.0537,222.2416,11733.5111
2021-06-30 11:20:00,236.59,236.59,236.42,236.51,6618.1146784285565,222.2416,222.2416,222.0819,222.1665,6618.1147
2021-06-30 11:25:00,236.53,236.73,236.51,236.73,6965.842650528259,222.1852,222.3731,222.1665,222.3731,6965.8427
2021-06-30 11:30:00,236.71,236.78,236.58,236.68,5770.848292132526,222.3543,222.4201,222.2322,222.3261,5770.8483
2021-06-30 11:35:00,236.62,236.8,236.62,236.74,9096.317571032929,222.2698,222.4389,222.2698,222.3825,9096.3176
2021-06-30 11:40:00,236.71,236.9,236.71,236.9,3207.5084624064007,222.3543,222.5328,222.3543,222.5328,3207.5085
2021-06-30 11:45:00,236.86,236.97,236.8,236.85,11575.546209867678,222.4952,222.5986,222.4389,222.4858,11575.5462
2021-06-30 11:50:00,236.84,237.08,236.77,237.08,14230.177454097857,222.4764,222.7019,222.4107,222.7019,14230.1775
2021-06-30 11:55:00,237.08,237.26,237.05,237.18,15928.813211611448,222.7019,222.871,222.6737,222.7958,15928.8132
2021-06-30 12:00:00,237.14,237.15,236.67,236.67,35517.48897322802,222.7582,222.7676,222.3167,222.3167,35517.489
2021-06-30 12:05:00,236.62,236.62,235.57,235.57,19285.054877423325,222.2698,222.2698,221.2835,221.2835,19285.0549
2021-06-30 12:10:00,235.56,235.72,235.36,235.55,13250.589804082469,221.2741,221.4244,221.0862,221.2647,13250.5898
2021-06-30 12:15:00,235.56,235.9,235.52,235.74,12557.18535234383,221.2741,221.5934,221.2365,221.4431,12557.1854
2021-06-30 12:20:00,235.74,235.98,235.7,235.77,9778.438814237355,221.4431,221.6686,221.4056,221.4713,9778.4388
2021-06-30 12:25:00,235.79,235.96,235.75,235.8,6846.856087803877,221.4901,221.6498,221.4525,221.4995,6846.8561
2021-06-30 12:30:00,235.79,235.98,235.75,235.89,8521.899682018668,221.4901,221.6686,221.4525,221.5841,8521.8997
2021-06-30 12:35:00,236.02,236.1,235.83,236.1,6539.132218689096,221.7062,221.7813,221.5277,221.7813,6539.1322
2021-06-30 12:40:00,236.15,236.25,236.04,236.05,3760.385680582624,221.8283,221.9222,221.725,221.7343,3760.3857
2021-06-30 12:45:00,236.12,236.47,236.12,236.47,7718.74038362909,221.8001,222.1289,221.8001,222.1289,7718.7404
2021-06-30 12:50:00,236.49,236.78,236.43,236.74,5743.153143912195,222.1477,222.4201,222.0913,222.3825,5743.1531
2021-06-30 12:55:00,236.77,236.87,236.66,236.84,6080.623653708072,222.4107,222.5046,222.3074,222.4764,6080.6237
2021-06-30 13:00:00,236.8,236.81,236.64,236.77,6184.224022976715,222.4389,222.4483,222.2886,222.4107,6184.224
2021-06-30 13:05:00,236.76,236.76,236.64,236.69,5854.959483023899,222.4013,222.4013,222.2886,222.3355,5854.9595
2021-06-30 13:10:00,236.66,236.86,236.62,236.86,8535.234383013641,222.3074,222.4952,222.2698,222.4952,8535.2344
2021-06-30 13:15:00,236.83,236.97,236.83,236.97,5355.421068827572,222.467,222.5986,222.467,222.5986,5355.4211
2021-06-30 13:20:00,236.89,237.1,236.86,237.1,8654.220945738023,222.5234,222.7207,222.4952,222.7207,8654.2209
2021-06-30 13:25:00,237.05,237.08,236.74,236.78,4736.896091906862,222.6737,222.7019,222.3825,222.4201,4736.8961
2021-06-30 13:30:00,236.73,236.87,236.64,236.66,3630.115909324033,222.3731,222.5046,222.2886,222.3074,3630.1159
2021-06-30 13:35:00,236.69,236.74,236.62,236.7,3508.052107908504,222.3355,222.3825,222.2698,222.3449,3508.0521
2021-06-30 13:40:00,236.71,236.78,236.65,236.72,4248.640886244742,222.3543,222.4201,222.298,222.3637,4248.6409
2021-06-30 13:45:00,236.71,236.74,236.66,236.73,7142.271002154067,222.3543,222.3825,222.3074,222.3731,7142.271
2021-06-30 13:50:00,236.74,236.87,236.74,236.87,3700.8923992204327,222.3825,222.5046,222.3825,222.5046,3700.8924
2021-06-30 13:55:00,236.89,237.0,236.86,236.87,7002.769514822033,222.5234,222.6267,222.4952,222.5046,7002.7695
2021-06-30 14:00:00,236.86,236.96,236.85,236.92,4288.644989229664,222.4952,222.5892,222.4858,222.5516,4288.645
2021-06-30 14:05:00,236.92,237.09,236.9,237.01,3424.9666632475123,222.5516,222.7113,222.5328,222.6361,3424.9667
2021-06-30 14:10:00,237.04,237.11,236.97,236.99,9454.303005436455,222.6643,222.7301,222.5986,222.6173,9454.303
2021-06-30 14:15:00,236.98,236.98,236.87,236.89,5547.235613909119,222.6079,222.6079,222.5046,222.5234,5547.2356
2021-06-30 14:20:00,236.89,236.99,236.87,236.95,17725.92060724177,222.5234,222.6173,222.5046,222.5798,17725.9206
2021-06-30 14:25:00,236.93,236.95,236.65,236.65,5581.0852395117445,222.561,222.5798,222.298,222.298,5581.0852
2021-06-30 14:30:00,236.56,236.71,236.48,236.65,6881.731459636885,222.2134,222.3543,222.1383,222.298,6881.7315
2021-06-30 14:35:00,236.63,236.66,236.54,236.66,4048.6203713201353,222.2792,222.3074,222.1946,222.3074,4048.6204
2021-06-30 14:40:00,236.67,236.68,236.42,236.53,3935.788285978049,222.3167,222.3261,222.0819,222.1852,3935.7883
2021-06-30 14:45:00,236.55,236.6,236.5,236.52,4792.286388347523,222.204,222.251,222.1571,222.1758,4792.2864
2021-06-30 14:50:00,236.54,236.59,236.4,236.44,4015.796491947892,222.1946,222.2416,222.0631,222.1007,4015.7965
2021-06-30 14:55:00,236.43,236.48,236.26,236.28,3047.4920504667143,222.0913,222.1383,221.9316,221.9504,3047.4921
2021-06-30 15:00:00,236.28,236.49,236.27,236.42,5218.996820186686,221.9504,222.1477,221.941,222.0819,5218.9968
2021-06-30 15:05:00,236.43,236.5,236.38,236.38,2260.744691763258,222.0913,222.1571,222.0443,222.0443,2260.7447
2021-06-30 15:10:00,236.41,236.5,236.35,236.46,3025.95137962868,222.0725,222.1571,222.0162,222.1195,3025.9514
2021-06-30 15:15:00,236.46,236.47,236.32,236.35,2728.4849728177246,222.1195,222.1289,221.988,222.0162,2728.485
2021-06-30 15:20:00,236.39,236.4,236.27,236.35,5663.144937942353,222.0537,222.0631,221.941,222.0162,5663.1449
2021-06-30 15:25:00,236.35,236.43,236.28,236.43,3667.042773617807,222.0162,222.0913,221.9504,222.0913,3667.0428
2021-06-30 15:30:00,236.43,236.73,236.43,236.72,7317.673607549492,222.0913,222.3731,222.0913,222.3637,7317.6736
2021-06-30 15:35:00,236.74,237.03,236.68,237.03,7112.524361472972,222.3825,222.6549,222.3261,222.6549,7112.5244
2021-06-30 15:40:00,237.02,237.09,236.75,237.04,17782.33664991281,222.6455,222.7113,222.3919,222.6643,17782.3366
2021-06-30 15:45:00,237.04,237.22,237.02,237.11,13193.148015181045,222.6643,222.8334,222.6455,222.7301,13193.148
2021-06-30 15:50:00,237.11,237.3,236.82,237.28,34284.54200430813,222.7301,222.9085,222.4577,222.8898,34284.542
2021-06-30 15:55:00,237.25,237.51,237.02,237.02,64631.24423017745,222.8616,223.1058,222.6455,222.6455,64631.2442
2021-07-01 09:30:00,236.91,238.23,236.6,238.18,20071.802236126783,222.5422,223.7821,222.251,223.7352,20071.8022
2021-07-01 09:35:00,238.18,238.84,237.55,237.56,11161.144732793107,223.7352,224.3551,223.1434,223.1528,11161.1447
2021-07-01 09:40:00,237.86,238.86,237.86,238.86,10593.907067391528,223.4346,224.3739,223.4346,224.3739,10593.9071
2021-07-01 09:45:00,238.81,239.09,238.53,238.99,5517.488973228024,224.327,224.59,224.0639,224.496,5517.489
2021-07-01 09:50:00,239.03,239.46,238.93,239.34,8253.154169658426,224.5336,224.9375,224.4397,224.8248,8253.1542
2021-07-01 09:55:00,239.35,239.7,239.29,239.63,3589.086060108729,224.8342,225.163,224.7779,225.0972,3589.0861
2021-07-01 10:00:00,239.65,239.87,239.5,239.76,10759.052210483123,225.116,225.3227,224.9751,225.2193,10759.0522
2021-07-01 10:05:00,239.75,239.76,239.51,239.65,6607.85721612473,225.21,225.2193,224.9845,225.116,6607.8572
2021-07-01 10:10:00,239.65,239.85,239.51,239.55,7315.622115088727,225.116,225.3039,224.9845,225.0221,7315.6221
2021-07-01 10:15:00,239.51,239.66,239.28,239.28,6134.98820391835,224.9845,225.1254,224.7685,224.7685,6134.9882
2021-07-01 10:20:00,239.19,239.19,238.54,238.54,11299.620473894758,224.6839,224.6839,224.0733,224.0733,11299.6205
2021-07-01 10:25:00,238.51,239.02,238.22,238.92,19078.87988511642,224.0452,224.5242,223.7727,224.4303,19078.8799
2021-07-01 10:30:00,238.95,239.31,238.95,239.24,4187.0961124217865,224.4585,224.7966,224.4585,224.7309,4187.0961
2021-07-01 10:35:00,239.24,239.46,239.21,239.24,6661.196020104626,224.7309,224.9375,224.7027,224.7309,6661.196
2021-07-01 10:40:00,239.26,239.37,239.18,239.22,7135.090778541388,224.7497,224.853,224.6745,224.7121,7135.0908
2021-07-01 10:45:00,239.34,239.54,239.29,239.54,5427.223304954354,224.8248,225.0127,224.7779,225.0127,5427.2233
2021-07-01 10:50:00,239.56,239.8,239.49,239.73,6478.613191096522,225.0315,225.2569,224.9657,225.1912,6478.6132
2021-07-01 10:55:00,239.7,240.08,239.52,240.08,10474.920504667143,225.163,225.5199,224.9939,225.5199,10474.9205
2021-07-01 11:00:00,240.12,240.22,239.92,239.97,8233.664991281157,225.5575,225.6515,225.3696,225.4166,8233.665
2021-07-01 11:05:00,239.96,240.08,239.8,239.93,6103.19007077649,225.4072,225.5199,225.2569,225.379,6103.1901
2021-07-01 11:10:00,239.96,240.31,239.91,240.31,8279.823571648374,225.4072,225.736,225.3603,225.736,8279.8236
2021-07-01 11:15:00,240.28,240.54,240.19,240.54,10166.170889321982,225.7078,225.952,225.6233,225.952,10166.1709
2021-07-01 11:20:00,240.48,240.57,240.36,240.36,9022.46384244538,225.8957,225.9802,225.783,225.783,9022.4638
2021-07-01 11:25:00,240.42,240.45,240.04,240.1,4406.605805723664,225.8393,225.8675,225.4824,225.5387,4406.6058
2021-07-01 11:30:00,240.07,240.09,239.88,239.88,3639.347625397476,225.5105,225.5293,225.3321,225.3321,3639.3476
2021-07-01 11:35:00,239.83,240.1,239.78,240.07,9278.90040004103,225.2851,225.5387,225.2381,225.5105,9278.9004
2021-07-01 11:40:00,240.14,240.2,240.04,240.07,3184.9420453379835,225.5763,225.6327,225.4824,225.5105,3184.942
2021-07-01 11:45:00,240.13,240.15,239.93,239.96,2185.865216945328,225.5669,225.5857,225.379,225.4072,2185.8652
2021-07-01 11:50:00,239.96,240.1,239.89,240.05,5287.72181762232,225.4072,225.5387,225.3415,225.4918,5287.7218
2021-07-01 11:55:00,240.05,240.33,240.05,240.31,4519.437891065751,225.4918,225.7548,225.4918,225.736,4519.4379
2021-07-01 12:00:00,240.31,240.36,239.99,240.08,5222.0740588778335,225.736,225.783,225.4354,225.5199,5222.0741
2021-07-01 12:05:00,240.06,240.16,240.03,240.13,2874.1409375320545,225.5012,225.5951,225.473,225.5669,2874.1409
2021-07-01 12:10:00,240.1,240.14,240.04,240.09,3990.152836188327,225.5387,225.5763,225.4824,225.5293,3990.1528
2021-07-01 12:15:00,240.12,240.42,240.09,240.41,6226.279618422402,225.5575,225.8393,225.5293,225.8299,6226.2796
2021-07-01 12:20:00,240.39,240.41,240.12,240.26,5626.218073648579,225.8111,225.8299,225.5575,225.689,5626.2181
2021-07-01 12:25:00,240.26,240.36,240.04,240.11,4823.058775259001,225.689,225.783,225.4824,225.5481,4823.0588
2021-07-01 12:30:00,240.1,240.36,240.04,240.36,5491.845317468458,225.5387,225.783,225.4824,225.783,5491.8453
2021-07-01 12:35:00,240.46,240.55,240.22,240.22,11942.76336034465,225.8769,225.9614,225.6515,225.6515,11942.7634
2021-07-01 12:40:00,240.22,240.22,240.02,240.03,4093.7532054569697,225.6515,225.6515,225.4636,225.473,4093.7532
2021-07-01 12:45:00,240.08,240.39,240.08,240.34,3546.0047184326595,225.5199,225.8111,225.5199,225.7642,3546.0047
2021-07-01 12:50:00,240.37,240.58,240.35,240.35,3768.5916504256847,225.7924,225.9896,225.7736,225.7736,3768.5917
2021-07-01 12:55:00,240.36,240.41,240.17,240.39,4498.922966458098,225.783,225.8299,225.6045,225.8111,4498.923
2021-07-01 13:00:00,240.38,240.49,240.31,240.44,3576.777105344138,225.8017,225.9051,225.736,225.8581,3576.7771
2021-07-01 13:05:00,240.46,240.53,240.36,240.36,1878.1413478305467,225.8769,225.9427,225.783,225.783,1878.1413
2021-07-01 13:10:00,240.34,240.34,240.18,240.29,4506.103190070777,225.7642,225.7642,225.6139,225.7172,4506.1032
2021-07-01 13:15:00,240.38,240.38,240.26,240.32,2166.376038568058,225.8017,225.8017,225.689,225.7454,2166.376
2021-07-01 13:20:00,240.3,240.34,240.18,240.18,5680.582623858857,225.7266,225.7642,225.6139,225.6139,5680.5826
2021-07-01 13:25:00,240.16,240.41,240.13,240.37,2513.078264437378,225.5951,225.8299,225.5669,225.7924,2513.0783
2021-07-01 13:30:00,240.49,240.49,240.32,240.47,5254.897938250077,225.9051,225.9051,225.7454,225.8863,5254.8979
2021-07-01 13:35:00,240.47,240.7,240.46,240.68,6043.696789414299,225.8863,226.1023,225.8769,226.0836,6043.6968
2021-07-01 13:40:00,240.65,240.65,240.49,240.56,3318.2890552877216,226.0554,226.0554,225.9051,225.9708,3318.2891
2021-07-01 13:45:00,240.54,240.69,240.54,240.56,4344.035285670325,225.952,226.0929,225.952,225.9708,4344.0353
2021-07-01 13:50:00,240.59,240.66,240.53,240.66,4789.209149656374,225.999,226.0648,225.9427,226.0648,4789.2091
2021-07-01 13:55:00,240.69,240.76,240.56,240.75,6811.980715970869,226.0929,226.1587,225.9708,226.1493,6811.9807
2021-07-01 14:00:00,240.78,240.8,240.59,240.7,6923.787055082572,226.1775,226.1963,225.999,226.1023,6923.7871
2021-07-01 14:05:00,240.68,240.84,240.67,240.78,6969.94563544979,226.0836,226.2339,226.0742,226.1775,6969.9456
2021-07-01 14:10:00,240.8,240.8,240.55,240.55,4826.1360139501485,226.1963,226.1963,225.9614,225.9614,4826.136
2021-07-01 14:15:00,240.58,240.7,240.58,240.7,3329.5722638219304,225.9896,226.1023,225.9896,226.1023,3329.5723
2021-07-01 14:20:00,240.68,240.76,240.62,240.76,4600.471843265976,226.0836,226.1587,226.0272,226.1587,4600.4718
2021-07-01 14:25:00,240.77,240.79,240.63,240.76,7939.27582316135,226.1681,226.1869,226.0366,226.1587,7939.2758
2021-07-01 14:30:00,240.75,240.75,240.64,240.75,5698.020309775361,226.1493,226.1493,226.046,226.1493,5698.0203
2021-07-01 14:35:00,240.74,240.8,240.64,240.67,4374.807672581803,226.1399,226.1963,226.046,226.0742,4374.8077
2021-07-01 14:40:00,240.69,240.69,240.55,240.61,3649.605087701303,226.0929,226.0929,225.9614,226.0178,3649.6051
2021-07-01 14:45:00,240.62,240.66,240.56,240.56,4059.903579854344,226.0272,226.0648,225.9708,225.9708,4059.9036
2021-07-01 14:50:00,240.58,240.58,240.26,240.34,7971.07395630321,225.9896,225.9896,225.689,225.7642,7971.074
2021-07-01 14:55:00,240.3,240.58,240.3,240.54,6398.60498512668,225.7266,225.9896,225.7266,225.952,6398.605
2021-07-01 15:00:00,240.59,240.59,240.26,240.26,4699.969227613088,225.999,225.999,225.689,225.689,4699.9692
2021-07-01 15:05:00,240.26,240.26,240.12,240.19,6021.130372345881,225.689,225.689,225.5575,225.6233,6021.1304
2021-07-01 15:10:00,240.19,240.28,240.16,240.2,14451.738639860498,225.6233,225.7078,225.5951,225.6327,14451.7386
2021-07-01 15:15:00,240.18,240.23,240.12,240.22,5328.751666837624,225.6139,225.6608,225.5575,225.6515,5328.7517
2021-07-01 15:20:00,240.18,240.2,240.05,240.12,5555.441583752179,225.6139,225.6327,225.4918,225.5575,5555.4416
2021-07-01 15:25:00,240.11,240.11,239.96,240.05,7404.862037132013,225.5481,225.5481,225.4072,225.4918,7404.862
2021-07-01 15:30:00,240.08,240.21,240.08,240.19,8621.39706636578,225.5199,225.6421,225.5199,225.6233,8621.3971
2021-07-01 15:35:00,240.21,240.28,240.14,240.2,17153.554210688275,225.6421,225.7078,225.5763,225.6327,17153.5542
2021-07-01 15:40:00,240.23,240.36,240.08,240.11,12804.390193866036,225.6608,225.783,225.5199,225.5481,12804.3902
2021-07-01 15:45:00,240.16,240.28,240.1,240.23,16062.160221561186,225.5951,225.7078,225.5387,225.6608,16062.1602
2021-07-01 15:50:00,240.25,240.43,240.23,240.3,39885.11642219715,225.6796,225.8487,225.6608,225.7266,39885.1164
2021-07-01 15:55:00,240.28,240.7,240.26,240.69,92870.03795261052,225.7078,226.1023,225.689,226.0929,92870.038
2021-07-02 09:30:00,241.38,241.39,240.56,241.39,19745.614934865112,226.7411,226.7505,225.9708,226.7505,19745.6149
2021-07-02 09:35:00,241.34,241.65,241.08,241.37,7460.252333572674,226.7035,226.9947,226.4593,226.7317,7460.2523
2021-07-02 09:40:00,241.43,241.43,240.94,241.22,13194.173761411426,226.7881,226.7881,226.3278,226.5908,13194.1738
2021-07-02 09:45:00,241.21,241.68,240.92,241.27,17669.504564570725,226.5814,227.0229,226.309,226.6378,17669.5046
2021-07-02 09:50:00,241.2,241.63,241.14,241.63,13291.619653297774,226.572,226.9759,226.5157,226.9759,13291.6197
2021-07-02 09:55:00,241.66,241.75,241.51,241.65,8474.715355421069,227.0041,227.0887,226.8632,226.9947,8474.7154
2021-07-02 10:00:00,241.57,241.72,241.52,241.64,5609.806133962457,226.9196,227.0605,226.8726,226.9853,5609.8061
2021-07-02 10:05:00,241.57,241.58,241.26,241.34,6395.527746435531,226.9196,226.929,226.6284,226.7035,6395.5277
2021-07-02 10:10:00,241.4,241.41,241.14,241.4,7016.104215817007,226.7599,226.7693,226.5157,226.7599,7016.1042
2021-07-02 10:15:00,241.36,241.57,241.36,241.47,4317.365883680377,226.7223,226.9196,226.7223,226.8256,4317.3659
2021-07-02 10:20:00,241.37,241.71,241.37,241.62,5813.929633808595,226.7317,227.0511,226.7317,226.9665,5813.9296
2021-07-02 10:25:00,241.6,241.6,241.26,241.38,5282.593086470407,226.9478,226.9478,226.6284,226.7411,5282.5931
2021-07-02 10:30:00,241.39,241.6,241.39,241.49,4409.683044414812,226.7505,226.9478,226.7505,226.8444,4409.683
2021-07-02 10:35:00,241.49,241.49,241.38,241.46,2431.01856600677,226.8444,226.8444,226.7411,226.8162,2431.0186
2021-07-02 10:40:00,241.39,241.54,241.39,241.48,4502.000205149246,226.7505,226.8914,226.7505,226.835,4502.0002
2021-07-02 10:45:00,241.51,241.51,241.26,241.41,9256.333982972612,226.8632,226.8632,226.6284,226.7693,9256.334
2021-07-02 10:50:00,241.43,241.54,241.4,241.51,5371.833008513693,226.7881,226.8914,226.7599,226.8632,5371.833
2021-07-02 10:55:00,241.49,241.52,241.39,241.41,2733.6137039696378,226.8444,226.8726,226.7505,226.7693,2733.6137
2021-07-02 11:00:00,241.41,241.41,241.25,241.3,5304.133757308442,226.7693,226.7693,226.619,226.666,5304.1338
2021-07-02 11:05:00,241.32,241.32,240.52,240.61,4266.078572161247,226.6847,226.6847,225.9333,226.0178,4266.0786
2021-07-02 11:10:00,240.56,240.66,240.29,240.49,9642.014565596472,225.9708,226.0648,225.7172,225.9051,9642.0146
2021-07-02 11:15:00,240.48,240.64,240.48,240.58,1989.9476869422504,225.8957,226.046,225.8957,225.9896,1989.9477
2021-07-02 11:20:00,240.53,240.86,240.49,240.83,5885.731869935377,225.9427,226.2526,225.9051,226.2245,5885.7319
2021-07-02 11:25:00,240.78,240.96,240.71,240.86,4574.82818750641,226.1775,226.3466,226.1117,226.2526,4574.8282
2021-07-02 11:30:00,240.81,240.85,240.67,240.76,4419.940506718638,226.2057,226.2432,226.0742,226.1587,4419.9405
2021-07-02 11:35:00,240.78,240.91,240.77,240.91,3148.0151810442094,226.1775,226.2996,226.1681,226.2996,3148.0152
2021-07-02 11:40:00,240.85,241.35,240.84,241.35,24208.63678325982,226.2432,226.7129,226.2339,226.7129,24208.6368
2021-07-02 11:45:00,241.28,241.33,240.9,240.95,17515.642630013335,226.6472,226.6941,226.2902,226.3372,17515.6426
2021-07-02 11:50:00,240.95,241.16,240.95,241.12,7557.698225459021,226.3372,226.5344,226.3372,226.4969,7557.6982
2021-07-02 11:55:00,241.08,241.26,241.08,241.14,2060.7241768386502,226.4593,226.6284,226.4593,226.5157,2060.7242
2021-07-02 12:00:00,241.16,241.27,241.15,241.16,3118.268540363114,226.5344,226.6378,226.5251,226.5344,3118.2685
2021-07-02 12:05:00,241.21,241.38,241.21,241.33,2370.499538414196,226.5814,226.7411,226.5814,226.6941,2370.4995
2021-07-02 12:10:00,241.37,241.44,241.11,241.24,3823.981946866345,226.7317,226.7975,226.4875,226.6096,3823.9819
2021-07-02 12:15:00,241.19,241.34,241.14,241.26,4933.839368140322,226.5626,226.7035,226.5157,226.6284,4933.8394
2021-07-02 12:20:00,241.27,241.37,241.25,241.32,2278.182377679762,226.6378,226.7317,226.619,226.6847,2278.1824
2021-07-02 12:25:00,241.27,241.39,241.25,241.39,3549.081957123808,226.6378,226.7505,226.619,226.7505,3549.082
2021-07-02 12:30:00,241.36,241.48,241.31,241.31,3112.1140629808183,226.7223,226.835,226.6753,226.6753,3112.1141
2021-07-02 12:35:00,241.35,241.44,241.25,241.35,1680.1723253667042,226.7129,226.7975,226.619,226.7129,1680.1723
2021-07-02 12:40:00,241.34,241.44,241.27,241.42,2961.329367114576,226.7035,226.7975,226.6378,226.7787,2961.3294
2021-07-02 12:45:00,241.39,241.48,241.29,241.39,4657.913632167401,226.7505,226.835,226.6566,226.7505,4657.9136
2021-07-02 12:50:00,241.39,241.52,241.34,241.4,2249.461483229049,226.7505,226.8726,226.7035,226.7599,2249.4615
2021-07-02 12:55:00,241.4,241.56,241.38,241.45,2606.421171402195,226.7599,226.9102,226.7411,226.8069,2606.4212
2021-07-02 13:00:00,241.41,241.5,241.33,241.5,1288.3372653605495,226.7693,226.8538,226.6941,226.8538,1288.3373
2021-07-02 13:05:00,241.41,241.42,241.33,241.37,3111.088316750436,226.7693,226.7787,226.6941,226.7317,3111.0883
2021-07-02 13:10:00,241.37,241.4,241.29,241.32,4367.627448969125,226.7317,226.7599,226.6566,226.6847,4367.6274
2021-07-02 13:15:00,241.37,241.41,241.29,241.33,1747.871576571956,226.7317,226.7693,226.6566,226.6941,1747.8716
2021-07-02 13:20:00,241.33,241.4,241.29,241.32,5660.067699251205,226.6941,226.7599,226.6566,226.6847,5660.0677
2021-07-02 13:25:00,241.32,241.36,241.28,241.36,3389.065545184121,226.6847,226.7223,226.6472,226.7223,3389.0655
2021-07-02 13:30:00,241.33,241.39,241.25,241.39,3973.740896502205,226.6941,226.7505,226.619,226.7505,3973.7409
2021-07-02 13:35:00,241.39,241.4,241.35,241.4,1025.7462303826032,226.7505,226.7599,226.7129,226.7599,1025.7462
2021-07-02 13:40:00,241.42,241.51,241.36,241.44,2615.652887475638,226.7787,226.8632,226.7223,226.7975,2615.6529
2021-07-02 13:45:00,241.42,241.42,241.32,241.35,2032.003282387937,226.7787,226.7787,226.6847,226.7129,2032.0033
2021-07-02 13:50:00,241.35,241.38,241.23,241.3,3511.129346599651,226.7129,226.7411,226.6002,226.666,3511.1293
2021-07-02 13:55:00,241.33,241.35,241.29,241.32,3640.373371627859,226.6941,226.7129,226.6566,226.6847,3640.3734
2021-07-02 14:00:00,241.3,241.37,241.26,241.33,3290.5939070673912,226.666,226.7317,226.6284,226.6941,3290.5939
2021-07-02 14:05:00,241.32,241.37,241.11,241.37,7966.97097138168,226.6847,226.7317,226.4875,226.7317,7966.971
2021-07-02 14:10:00,241.37,241.53,241.37,241.53,8552.672068930146,226.7317,226.882,226.7317,226.882,8552.6721
2021-07-02 14:15:00,241.49,241.77,241.43,241.77,7464.355318494204,226.8444,227.1074,226.7881,227.1074,7464.3553
2021-07-02 14:20:00,241.71,241.76,241.53,241.6,4331.726330905733,227.0511,227.0981,226.882,226.9478,4331.7263
2021-07-02 14:25:00,241.54,241.57,241.41,241.57,3924.50507744384,226.8914,226.9196,226.7693,226.9196,3924.5051
2021-07-02 14:30:00,241.59,241.92,241.59,241.9,6380.141552979792,226.9384,227.2484,226.9384,227.2296,6380.1416
2021-07-02 14:35:00,241.89,241.9,241.72,241.77,12548.97938250077,227.2202,227.2296,227.0605,227.1074,12548.9794
2021-07-02 14:40:00,241.74,241.78,241.64,241.76,4497.897220227716,227.0793,227.1168,226.9853,227.0981,4497.8972
2021-07-02 14:45:00,241.75,241.81,241.7,241.76,5032.311006257052,227.0887,227.145,227.0417,227.0981,5032.311
2021-07-02 14:50:00,241.76,241.78,241.6,241.73,7989.537388450097,227.0981,227.1168,226.9478,227.0699,7989.5374
2021-07-02 14:55:00,241.76,241.76,241.59,241.7,2155.0928300338496,227.0981,227.0981,226.9384,227.0417,2155.0928
2021-07-02 15:00:00,241.66,241.66,241.48,241.61,2820.802133552159,227.0041,227.0041,226.835,226.9572,2820.8021
2021-07-02 15:05:00,241.58,241.82,241.58,241.82,3517.2838239819466,226.929,227.1544,226.929,227.1544,3517.2838
2021-07-02 15:10:00,241.76,241.78,241.66,241.66,2638.219304544056,227.0981,227.1168,227.0041,227.0041,2638.2193
2021-07-02 15:15:00,241.69,241.73,241.63,241.69,5276.438609088112,227.0323,227.0699,226.9759,227.0323,5276.4386
2021-07-02 15:20:00,241.69,241.7,241.6,241.7,4057.8520873935786,227.0323,227.0417,226.9478,227.0417,4057.8521
2021-07-02 15:25:00,241.71,241.82,241.71,241.75,3827.059185557493,227.0511,227.1544,227.0511,227.0887,3827.0592
2021-07-02 15:30:00,241.73,241.89,241.71,241.89,4838.44496871474,227.0699,227.2202,227.0511,227.2202,4838.445
2021-07-02 15:35:00,241.89,242.02,241.85,241.97,5853.933736793517,227.2202,227.3423,227.1826,227.2953,5853.9337
2021-07-02 15:40:00,241.98,242.21,241.98,242.1,8290.0810339522,227.3047,227.5208,227.3047,227.4174,8290.081
2021-07-02 15:45:00,242.1,242.36,242.08,242.33,9557.903374705098,227.4174,227.6617,227.3986,227.6335,9557.9034
2021-07-02 15:50:00,242.45,242.69,242.36,242.41,36674.5307210996,227.7462,227.9717,227.6617,227.7086,36674.5307
2021-07-02 15:55:00,242.36,242.37,242.11,242.28,48081.85454918453,227.6617,227.6711,227.4268,227.5865,48081.8545
2021-07-06 09:30:00,241.78,242.5,241.58,242.38,29465.586213970662,227.1168,227.7932,226.929,227.6805,29465.5862
2021-07-06 09:35:00,242.42,242.42,241.83,242.18,3029.028618319828,227.718,227.718,227.1638,227.4926,3029.0286
2021-07-06 09:40:00,242.07,242.2,241.78,241.98,4243.51215509283,227.3893,227.5114,227.1168,227.3047,4243.5122
2021-07-06 09:45:00,242.08,242.08,241.09,241.23,12184.839470714944,227.3986,227.3986,226.4687,226.6002,12184.8395
2021-07-06 09:50:00,241.1,241.34,241.0,241.0,5397.476664273258,226.4781,226.7035,226.3841,226.3841,5397.4767
2021-07-06 09:55:00,241.06,241.2,240.56,240.56,5895.989332239204,226.4405,226.572,225.9708,225.9708,5895.9893
2021-07-06 10:00:00,240.64,240.98,240.5,240.65,9291.20935480562,226.046,226.3654,225.9145,226.0554,9291.2094
2021-07-06 10:05:00,240.64,240.91,240.49,240.87,4484.562519232742,226.046,226.2996,225.9051,226.262,4484.5625
2021-07-06 10:10:00,240.86,240.89,240.55,240.88,5534.926659144528,226.2526,226.2808,225.9614,226.2714,5534.9267
2021-07-06 10:15:00,240.87,240.87,240.28,240.55,6458.098266488871,226.262,226.262,225.7078,225.9614,6458.0983
2021-07-06 10:20:00,240.56,240.62,240.31,240.32,5824.187096112421,225.9708,226.0272,225.736,225.7454,5824.1871
2021-07-06 10:25:00,240.43,240.86,240.39,240.86,5008.718842958252,225.8487,226.2526,225.8111,226.2526,5008.7188
2021-07-06 10:30:00,240.91,240.97,240.6,240.68,5956.508359831777,226.2996,226.356,226.0084,226.0836,5956.5084
2021-07-06 10:35:00,240.72,241.05,240.72,241.03,5940.096420145655,226.1211,226.4311,226.1211,226.4123,5940.0964
2021-07-06 10:40:00,240.94,241.01,240.71,240.95,3694.737921838137,226.3278,226.3935,226.1117,226.3372,3694.7379
2021-07-06 10:45:00,240.83,240.87,240.49,240.54,4036.311416555544,226.2245,226.262,225.9051,225.952,4036.3114
2021-07-06 10:50:00,240.6,240.64,240.42,240.59,6109.344548158785,226.0084,226.046,225.8393,225.999,6109.3445
2021-07-06 10:55:00,240.63,240.78,240.56,240.56,4811.775566724792,226.0366,226.1775,225.9708,225.9708,4811.7756
2021-07-06 11:00:00,240.52,240.83,240.51,240.74,5195.404656887886,225.9333,226.2245,225.9239,226.1399,5195.4047
2021-07-06 11:05:00,240.73,240.9,240.57,240.83,3979.8953738845007,226.1305,226.2902,225.9802,226.2245,3979.8954
2021-07-06 11:10:00,240.88,241.01,240.69,240.78,4504.051697610011,226.2714,226.3935,226.0929,226.1775,4504.0517
2021-07-06 11:15:00,240.82,240.89,240.59,240.7,3537.7987485895987,226.2151,226.2808,225.999,226.1023,3537.7987
2021-07-06 11:20:00,240.68,240.78,240.47,240.54,3201.353985024105,226.0836,226.1775,225.8863,225.952,3201.354
2021-07-06 11:25:00,240.51,240.73,240.41,240.72,3329.5722638219304,225.9239,226.1305,225.8299,226.1211,3329.5723
2021-07-06 11:30:00,240.78,240.89,240.73,240.73,3443.4300953944,226.1775,226.2808,226.1305,226.1305,3443.4301
2021-07-06 11:35:00,240.92,241.01,240.82,240.84,2276.130885218997,226.309,226.3935,226.2151,226.2339,2276.1309
2021-07-06 11:40:00,240.9,240.98,240.82,240.89,3486.5114370704687,226.2902,226.3654,226.2151,226.2808,3486.5114
2021-07-06 11:45:00,240.91,240.99,240.82,240.94,5587.239716894041,226.2996,226.3748,226.2151,226.3278,5587.2397
2021-07-06 11:50:00,240.93,241.03,240.88,240.89,4250.692378705508,226.3184,226.4123,226.2714,226.2808,4250.6924
2021-07-06 11:55:00,240.97,241.15,240.92,241.08,4695.866242691558,226.356,226.5251,226.309,226.4593,4695.8662
2021-07-06 12:00:00,241.04,241.04,240.68,240.73,5106.1647348446,226.4217,226.4217,226.0836,226.1305,5106.1647
2021-07-06 12:05:00,240.81,240.82,240.66,240.66,2234.07528977331,226.2057,226.2151,226.0648,226.0648,2234.0753
2021-07-06 12:10:00,240.72,241.22,240.72,241.22,2553.0823674223,226.1211,226.5908,226.1211,226.5908,2553.0824
2021-07-06 12:15:00,241.24,241.24,241.0,241.16,3251.6155503128525,226.6096,226.6096,226.3841,226.5344,3251.6156
2021-07-06 12:20:00,241.12,241.39,241.12,241.28,4149.14350189763,226.4969,226.7505,226.4969,226.6472,4149.1435
2021-07-06 12:25:00,241.38,241.59,241.28,241.59,3818.853215714432,226.7411,226.9384,226.6472,226.9384,3818.8532
2021-07-06 12:30:00,241.49,241.64,241.43,241.64,3192.1222689506617,226.8444,226.9853,226.7881,226.9853,3192.1223
2021-07-06 12:35:00,241.78,241.78,241.49,241.5,4160.426710431839,227.1168,227.1168,226.8444,226.8538,4160.4267
2021-07-06 12:40:00,241.52,241.64,241.3,241.3,3881.42373576777,226.8726,226.9853,226.666,226.666,3881.4237
2021-07-06 12:45:00,241.41,241.51,241.3,241.46,2888.501384757411,226.7693,226.8632,226.666,226.8162,2888.5014
2021-07-06 12:50:00,241.48,241.73,241.44,241.68,3277.2592060724173,226.835,227.0699,226.7975,227.0229,3277.2592
2021-07-06 12:55:00,241.69,241.88,241.64,241.83,4258.898348548569,227.0323,227.2108,226.9853,227.1638,4258.8983
2021-07-06 13:00:00,241.78,241.98,241.76,241.98,4214.791260642117,227.1168,227.3047,227.0981,227.3047,4214.7913
2021-07-06 13:05:00,241.95,242.21,241.92,242.17,11368.345471330393,227.2765,227.5208,227.2484,227.4832,11368.3455
2021-07-06 13:10:00,242.16,242.18,241.79,241.83,5426.197558723971,227.4738,227.4926,227.1262,227.1638,5426.1976
2021-07-06 13:15:00,241.82,241.96,241.81,241.81,3788.080828802954,227.1544,227.2859,227.145,227.145,3788.0808
2021-07-06 13:20:00,241.85,241.91,241.76,241.77,2570.520053338804,227.1826,227.239,227.0981,227.1074,2570.5201
2021-07-06 13:25:00,241.84,241.84,241.62,241.62,5069.237870550825,227.1732,227.1732,226.9665,226.9665,5069.2379
2021-07-06 13:30:00,241.65,241.65,241.5,241.61,2234.07528977331,226.9947,226.9947,226.8538,226.9572,2234.0753
2021-07-06 13:35:00,241.63,241.63,241.34,241.48,3421.8894245563647,226.9759,226.9759,226.7035,226.835,3421.8894
2021-07-06 13:40:00,241.45,241.45,241.2,241.24,2787.978254179916,226.8069,226.8069,226.572,226.6096,2787.9783
2021-07-06 13:45:00,241.3,241.36,241.15,241.27,3235.203610626731,226.666,226.7223,226.5251,226.6378,3235.2036
2021-07-06 13:50:00,241.32,241.5,241.21,241.43,3536.773002359216,226.6847,226.8538,226.5814,226.7881,3536.773
2021-07-06 13:55:00,241.42,241.65,241.41,241.58,3162.375628269566,226.7787,226.9947,226.7693,226.929,3162.3756
2021-07-06 14:00:00,241.6,241.86,241.6,241.86,3873.21776592471,226.9478,227.192,226.9478,227.192,3873.2178
2021-07-06 14:05:00,241.8,241.87,241.74,241.81,4144.014770745717,227.1356,227.2014,227.0793,227.145,4144.0148
2021-07-06 14:10:00,241.74,241.83,241.68,241.78,3186.9935377987485,227.0793,227.1638,227.0229,227.1168,3186.9935
2021-07-06 14:15:00,241.78,241.96,241.77,241.94,3661.914042465894,227.1168,227.2859,227.1074,227.2671,3661.914
2021-07-06 14:20:00,242.02,242.08,241.93,242.06,8149.553800389784,227.3423,227.3986,227.2577,227.3799,8149.5538
2021-07-06 14:25:00,242.1,242.17,242.03,242.1,7061.237049953841,227.4174,227.4832,227.3517,227.4174,7061.237
2021-07-06 14:30:00,242.13,242.32,242.05,242.32,5641.604267104318,227.4456,227.6241,227.3705,227.6241,5641.6043
2021-07-06 14:35:00,242.32,242.36,242.25,242.35,6969.94563544979,227.6241,227.6617,227.5583,227.6523,6969.9456
2021-07-06 14:40:00,242.38,242.39,242.24,242.28,6569.904605600575,227.6805,227.6898,227.5489,227.5865,6569.9046
2021-07-06 14:45:00,242.31,242.44,242.26,242.31,5655.964714329674,227.6147,227.7368,227.5677,227.6147,5655.9647
2021-07-06 14:50:00,242.31,242.36,242.15,242.22,5872.397168940404,227.6147,227.6617,227.4644,227.5302,5872.3972
2021-07-06 14:55:00,242.23,242.31,242.12,242.28,5560.570314904093,227.5396,227.6147,227.4362,227.5865,5560.5703
2021-07-06 15:00:00,242.39,242.52,242.32,242.52,4559.441994050671,227.6898,227.812,227.6241,227.812,4559.442
2021-07-06 15:05:00,242.52,242.59,242.48,242.56,6847.88183403426,227.812,227.8777,227.7744,227.8495,6847.8818
2021-07-06 15:10:00,242.56,242.73,242.51,242.56,11906.86224228126,227.8495,228.0092,227.8026,227.8495,11906.8622
2021-07-06 15:15:00,242.54,242.54,242.37,242.41,6742.229972304852,227.8308,227.8308,227.6711,227.7086,6742.23
2021-07-06 15:20:00,242.4,242.62,242.36,242.54,8912.70899579444,227.6992,227.9059,227.6617,227.8308,8912.709
2021-07-06 15:25:00,242.54,242.77,242.46,242.69,7024.310185660067,227.8308,228.0468,227.7556,227.9717,7024.3102
2021-07-06 15:30:00,242.71,242.8,242.61,242.68,14677.40281054467,227.9904,228.075,227.8965,227.9623,14677.4028
2021-07-06 15:35:00,242.63,242.86,242.55,242.81,22815.673402400244,227.9153,228.1313,227.8401,228.0844,22815.6734
2021-07-06 15:40:00,242.81,243.1,242.75,242.9,14976.920709816392,228.0844,228.3568,228.028,228.1689,14976.9207
2021-07-06 15:45:00,242.89,243.12,242.88,242.93,12082.264847676684,228.1595,228.3756,228.1501,228.1971,12082.2648
2021-07-06 15:50:00,242.98,243.06,242.69,242.93,23986.049851266795,228.2441,228.3192,227.9717,228.1971,23986.0499
2021-07-06 15:55:00,242.91,243.24,242.85,243.09,63186.99353779875,228.1783,228.4883,228.122,228.3474,63186.9935
2021-07-07 09:30:00,243.73,243.98,243.28,243.42,33131.60324135808,228.9486,229.1834,228.5259,228.6574,33131.6032
2021-07-07 09:35:00,243.5,243.5,242.24,242.35,11905.836496050875,228.7325,228.7325,227.5489,227.6523,11905.8365
2021-07-07 09:40:00,242.38,242.48,241.99,242.12,11209.35480562109,227.6805,227.7744,227.3141,227.4362,11209.3548
2021-07-07 09:45:00,242.1,242.12,241.84,242.1,21066.77607959791,227.4174,227.4362,227.1732,227.4174,21066.7761
2021-07-07 09:50:00,242.17,242.22,241.56,241.88,8532.157144322495,227.4832,227.5302,226.9102,227.2108,8532.1571
2021-07-07 09:55:00,241.98,242.17,241.78,242.04,6132.936711457585,227.3047,227.4832,227.1168,227.3611,6132.9367
2021-07-07 10:00:00,242.06,242.57,242.05,242.45,6705.303108011078,227.3799,227.8589,227.3705,227.7462,6705.3031
2021-07-07 10:05:00,242.39,242.39,242.16,242.34,5245.666222176634,227.6898,227.6898,227.4738,227.6429,5245.6662
2021-07-07 10:10:00,242.29,242.29,241.75,242.25,9256.333982972612,227.5959,227.5959,227.0887,227.5583,9256.334
2021-07-07 10:15:00,242.33,242.88,242.32,242.74,4766.642732587958,227.6335,228.1501,227.6241,228.0186,4766.6427
2021-07-07 10:20:00,242.72,242.76,242.57,242.69,4100.933429069648,227.9998,228.0374,227.8589,227.9717,4100.9334
2021-07-07 10:25:00,242.75,243.01,242.7,242.89,4374.807672581803,228.028,228.2722,227.981,228.1595,4374.8077
2021-07-07 10:30:00,242.94,243.0,242.59,242.67,3275.2077136116523,228.2065,228.2629,227.8777,227.9529,3275.2077
2021-07-07 10:35:00,242.62,242.77,242.49,242.52,4767.66847881834,227.9059,228.0468,227.7838,227.812,4767.6685
2021-07-07 10:40:00,242.56,242.67,242.47,242.52,4545.081546825315,227.8495,227.9529,227.765,227.812,4545.0815
2021-07-07 10:45:00,242.54,242.95,242.48,242.91,3305.9801005231307,227.8308,228.2159,227.7744,228.1783,3305.9801
2021-07-07 10:50:00,242.93,242.93,242.74,242.74,5380.038978356754,228.1971,228.1971,228.0186,228.0186,5380.039
2021-07-07 10:55:00,242.73,243.05,242.69,243.05,1471.9458405990358,228.0092,228.3098,227.9717,228.3098,1471.9458
2021-07-07 11:00:00,243.06,243.19,242.89,242.99,6361.678120832906,228.3192,228.4413,228.1595,228.2535,6361.6781
2021-07-07 11:05:00,243.0,243.0,242.61,242.78,5268.23263924505,228.2629,228.2629,227.8965,228.0562,5268.2326
2021-07-07 11:10:00,242.78,242.97,242.7,242.89,6403.7337162785925,228.0562,228.2347,227.981,228.1595,6403.7337
2021-07-07 11:15:00,242.91,242.92,242.66,242.82,5043.59421479126,228.1783,228.1877,227.9435,228.0938,5043.5942
2021-07-07 11:20:00,242.79,242.96,242.78,242.84,5534.926659144528,228.0656,228.2253,228.0562,228.1126,5534.9267
2021-07-07 11:25:00,242.85,242.91,242.71,242.8,8010.052313057749,228.122,228.1783,227.9904,228.075,8010.0523
2021-07-07 11:30:00,242.86,243.01,242.76,243.01,6019.078879885116,228.1313,228.2722,228.0374,228.2722,6019.0789
2021-07-07 11:35:00,242.98,243.17,242.95,242.96,3936.814032208432,228.2441,228.4225,228.2159,228.2253,3936.814
2021-07-07 11:40:00,243.01,243.12,242.96,243.0,6376.038568058262,228.2722,228.3756,228.2253,228.2629,6376.0386
2021-07-07 11:45:00,242.99,243.24,242.94,243.08,9799.979485075391,228.2535,228.4883,228.2065,228.338,9799.9795
2021-07-07 11:50:00,243.07,243.12,242.93,243.06,3565.493896809929,228.3286,228.3756,228.1971,228.3192,3565.4939
2021-07-07 11:55:00,243.06,243.06,242.86,242.95,4832.290491332444,228.3192,228.3192,228.1313,228.2159,4832.2905
2021-07-07 12:00:00,242.99,243.37,242.99,243.37,5429.274797415119,228.2535,228.6104,228.2535,228.6104,5429.2748
2021-07-07 12:05:00,243.4,243.48,243.33,243.48,3662.939788696277,228.6386,228.7137,228.5728,228.7137,3662.9398
2021-07-07 12:10:00,243.46,243.56,243.44,243.56,3358.293158272644,228.695,228.7889,228.6762,228.7889,3358.2932
2021-07-07 12:15:00,243.64,243.79,243.56,243.62,6882.757205867269,228.864,229.0049,228.7889,228.8453,6882.7572
2021-07-07 12:20:00,243.65,243.71,243.61,243.62,2564.365575956508,228.8734,228.9298,228.8359,228.8453,2564.3656
2021-07-07 12:25:00,243.55,243.55,243.47,243.51,2301.7745409785616,228.7795,228.7795,228.7043,228.7419,2301.7745
2021-07-07 12:30:00,243.47,243.49,243.4,243.45,4817.930044107087,228.7043,228.7231,228.6386,228.6856,4817.93
2021-07-07 12:35:00,243.44,243.47,243.18,243.23,4753.308031592984,228.6762,228.7043,228.4319,228.4789,4753.308
2021-07-07 12:40:00,243.21,243.43,243.21,243.39,3767.5659041953018,228.4601,228.6668,228.4601,228.6292,3767.5659
2021-07-07 12:45:00,243.5,243.81,243.45,243.73,4671.248333162375,228.7325,229.0237,228.6856,228.9486,4671.2483
2021-07-07 12:50:00,243.73,244.02,243.69,243.89,5201.559134270181,228.9486,229.221,228.911,229.0989,5201.5591
2021-07-07 12:55:00,243.89,244.08,243.89,244.08,3774.74612780798,229.0989,229.2774,229.0989,229.2774,3774.7461
2021-07-07 13:00:00,244.15,244.32,244.11,244.32,4069.1352959277874,229.3431,229.5028,229.3055,229.5028,4069.1353
2021-07-07 13:05:00,244.36,244.51,244.21,244.51,3602.4207611037027,229.5404,229.6813,229.3995,229.6813,3602.4208
2021-07-07 13:10:00,244.48,244.53,244.37,244.53,4824.084521489383,229.6531,229.7001,229.5498,229.7001,4824.0845
2021-07-07 13:15:00,244.56,244.61,244.46,244.53,7862.344855882654,229.7282,229.7752,229.6343,229.7001,7862.3449
2021-07-07 13:20:00,244.56,244.75,244.56,244.7,8137.244845625192,229.7282,229.9067,229.7282,229.8598,8137.2448
2021-07-07 13:25:00,244.67,244.93,244.67,244.79,4797.415119499436,229.8316,230.0758,229.8316,229.9443,4797.4151
2021-07-07 13:30:00,244.81,245.08,244.81,245.04,6571.95609806134,229.9631,230.2167,229.9631,230.1791,6571.9561
2021-07-07 13:35:00,245.04,245.13,245.01,245.07,4944.096830444148,230.1791,230.2637,230.151,230.2073,4944.0968
2021-07-07 13:40:00,245.09,245.27,245.09,245.2,4008.6162683352136,230.2261,230.3952,230.2261,230.3294,4008.6163
2021-07-07 13:45:00,245.18,245.46,245.18,245.33,10712.893630115908,230.3106,230.5737,230.3106,230.4515,10712.8936
2021-07-07 13:50:00,245.28,245.39,245.22,245.3,8213.150066673505,230.4046,230.5079,230.3482,230.4234,8213.1501
2021-07-07 13:55:00,245.38,245.52,245.28,245.28,5386.19345573905,230.4985,230.63,230.4046,230.4046,5386.1935
2021-07-07 14:00:00,245.18,245.45,245.15,245.42,11222.689506616063,230.3106,230.5643,230.2825,230.5361,11222.6895
2021-07-07 14:05:00,245.39,245.51,245.01,245.25,6980.203097753615,230.5079,230.6206,230.151,230.3764,6980.2031
2021-07-07 14:10:00,245.26,245.38,245.19,245.37,8670.632885424146,230.3858,230.4985,230.32,230.4891,8670.6329
2021-07-07 14:15:00,245.37,245.37,245.06,245.2,5838.547543337778,230.4891,230.4891,230.1979,230.3294,5838.5475
2021-07-07 14:20:00,245.21,245.21,244.91,244.96,5928.813211611448,230.3388,230.3388,230.057,230.104,5928.8132
2021-07-07 14:25:00,244.91,245.17,244.91,245.16,5004.615858036722,230.057,230.3013,230.057,230.2919,5004.6159
2021-07-07 14:30:00,245.13,245.41,245.09,245.27,10451.328341368346,230.2637,230.5267,230.2261,230.3952,10451.3283
2021-07-07 14:35:00,245.25,245.34,245.21,245.29,5250.794953328546,230.3764,230.4609,230.3388,230.414,5250.795
2021-07-07 14:40:00,245.28,245.47,245.28,245.44,5292.850548774233,230.4046,230.5831,230.4046,230.5549,5292.8505
2021-07-07 14:45:00,245.41,245.45,245.33,245.37,6266.283721407323,230.5267,230.5643,230.4515,230.4891,6266.2837
2021-07-07 14:50:00,245.37,245.58,245.37,245.46,5001.538619345573,230.4891,230.6864,230.4891,230.5737,5001.5386
2021-07-07 14:55:00,245.47,245.72,245.47,245.63,4706.123704995384,230.5831,230.8179,230.5831,230.7334,4706.1237
2021-07-07 15:00:00,245.59,245.62,245.5,245.61,6588.368037747461,230.6958,230.724,230.6112,230.7146,6588.368
2021-07-07 15:05:00,245.67,245.67,245.5,245.55,5463.124423017745,230.7709,230.7709,230.6112,230.6582,5463.1244
2021-07-07 15:10:00,245.58,245.58,245.36,245.45,6187.301261667863,230.6864,230.6864,230.4797,230.5643,6187.3013
2021-07-07 15:15:00,245.44,245.49,245.26,245.28,5171.8124935890855,230.5549,230.6018,230.3858,230.4046,5171.8125
2021-07-07 15:20:00,245.32,245.41,245.21,245.21,4399.4255821109855,230.4422,230.5267,230.3388,230.3388,4399.4256
2021-07-07 15:25:00,245.26,245.28,245.08,245.2,6945.327725920607,230.3858,230.4046,230.2167,230.3294,6945.3277
2021-07-07 15:30:00,245.23,245.5,245.18,245.42,11621.704790234897,230.3576,230.6112,230.3106,230.5361,11621.7048
2021-07-07 15:35:00,245.46,245.46,245.16,245.32,13934.762539747666,230.5737,230.5737,230.2919,230.4422,13934.7625
2021-07-07 15:40:00,245.28,245.64,245.25,245.59,19032.721304749204,230.4046,230.7427,230.3764,230.6958,19032.7213
2021-07-07 15:45:00,245.6,245.67,245.3,245.35,22680.27489998974,230.7052,230.7709,230.4234,230.4703,22680.2749
2021-07-07 15:50:00,245.36,245.47,245.2,245.29,25654.93896809929,230.4797,230.5831,230.3294,230.414,25654.939
2021-07-07 15:55:00,245.34,245.7,245.34,245.66,75425.17181249359,230.4609,230.7991,230.4609,230.7615,75425.1718
2021-07-08 09:30:00,244.02,245.25,244.02,245.25,20629.80818545492,229.221,230.3764,229.221,230.3764,20629.8082
2021-07-08 09:35:00,245.09,245.1,243.35,243.35,9650.220535439532,230.2261,230.2355,228.5916,228.5916,9650.2205
2021-07-08 09:40:00,243.59,244.47,243.59,244.02,6259.103497794646,228.8171,229.6437,228.8171,229.221,6259.1035
2021-07-08 09:45:00,243.9,244.3,243.82,244.1,4812.801312955175,229.1083,229.484,229.0331,229.2961,4812.8013
2021-07-08 09:50:00,244.2,245.38,244.2,245.23,4445.584162478202,229.3901,230.4985,229.3901,230.3576,4445.5842
2021-07-08 09:55:00,245.24,245.24,244.34,245.06,2376.654015796492,230.367,230.367,229.5216,230.1979,2376.654
2021-07-08 10:00:00,244.8,244.8,244.2,244.65,8395.732895681607,229.9537,229.9537,229.3901,229.8128,8395.7329
2021-07-08 10:05:00,244.45,244.56,244.01,244.11,11068.827572058672,229.6249,229.7282,229.2116,229.3055,11068.8276
2021-07-08 10:10:00,244.02,244.15,243.96,244.03,3302.9028618319826,229.221,229.3431,229.1646,229.2304,3302.9029
2021-07-08 10:15:00,243.96,243.96,242.81,243.07,4159.400964201456,229.1646,229.1646,228.0844,228.3286,4159.401
2021-07-08 10:20:00,242.91,243.42,242.91,243.33,6388.3475228228535,228.1783,228.6574,228.1783,228.5728,6388.3475
2021-07-08 10:25:00,243.34,243.6,243.31,243.56,3475.22822853626,228.5822,228.8265,228.5541,228.7889,3475.2282
2021-07-08 10:30:00,243.73,243.75,243.44,243.55,4688.686019078879,228.9486,228.9674,228.6762,228.7795,4688.686
2021-07-08 10:35:00,243.6,243.76,243.5,243.58,5218.996820186686,228.8265,228.9768,228.7325,228.8077,5218.9968
2021-07-08 10:40:00,243.67,243.94,243.21,243.94,5331.828905528772,228.8922,229.1458,228.4601,229.1458,5331.8289
2021-07-08 10:45:00,243.86,243.86,243.3,243.56,4340.958046979177,229.0707,229.0707,228.5447,228.7889,4340.958
2021-07-08 10:50:00,243.5,243.62,243.39,243.46,2874.1409375320545,228.7325,228.8453,228.6292,228.695,2874.1409
2021-07-08 10:55:00,243.58,243.63,243.25,243.32,4877.423325469279,228.8077,228.8546,228.4977,228.5634,4877.4233
2021-07-08 11:00:00,243.33,243.44,243.13,243.13,7425.376961739666,228.5728,228.6762,228.385,228.385,7425.377
2021-07-08 11:05:00,243.11,243.71,243.11,243.71,2734.6394502000203,228.3662,228.9298,228.3662,228.9298,2734.6395
2021-07-08 11:10:00,243.72,243.73,243.3,243.46,2983.895784182993,228.9392,228.9486,228.5447,228.695,2983.8958
2021-07-08 11:15:00,243.51,244.11,243.41,244.08,5094.881526310391,228.7419,229.3055,228.648,229.2774,5094.8815
2021-07-08 11:20:00,244.03,244.54,243.99,244.42,4150.169248128013,229.2304,229.7095,229.1928,229.5967,4150.1692
2021-07-08 11:25:00,244.29,244.37,244.11,244.14,4017.847984408657,229.4746,229.5498,229.3055,229.3337,4017.848
2021-07-08 11:30:00,244.03,244.03,243.86,243.97,2260.744691763258,229.2304,229.2304,229.0707,229.174,2260.7447
2021-07-08 11:35:00,243.98,244.3,243.9,244.3,5447.738229562006,229.1834,229.484,229.1083,229.484,5447.7382
2021-07-08 11:40:00,244.28,244.43,244.22,244.43,4202.4823058775255,229.4652,229.6061,229.4089,229.6061,4202.4823
2021-07-08 11:45:00,244.43,244.86,244.39,244.76,16125.756487844908,229.6061,230.0101,229.5686,229.9161,16125.7565
2021-07-08 11:50:00,244.67,244.77,244.52,244.67,5725.715457995691,229.8316,229.9255,229.6907,229.8316,5725.7155
2021-07-08 11:55:00,244.57,244.67,244.46,244.49,8768.078777310493,229.7376,229.8316,229.6343,229.6625,8768.0788
2021-07-08 12:00:00,244.47,244.75,244.47,244.56,9919.991794030157,229.6437,229.9067,229.6437,229.7282,9919.9918
2021-07-08 12:05:00,244.43,244.43,244.06,244.06,4180.941635039491,229.6061,229.6061,229.2586,229.2586,4180.9416
2021-07-08 12:10:00,244.06,244.06,243.85,243.99,2040.209252230998,229.2586,229.2586,229.0613,229.1928,2040.2093
2021-07-08 12:15:00,243.95,244.81,243.95,244.61,5023.0792901836085,229.1552,229.9631,229.1552,229.7752,5023.0793
2021-07-08 12:20:00,244.59,244.65,244.46,244.51,4587.137142271002,229.7564,229.8128,229.6343,229.6813,4587.1371
2021-07-08 12:25:00,244.57,244.68,244.51,244.68,2994.153246486819,229.7376,229.841,229.6813,229.841,2994.1532
2021-07-08 12:30:00,244.68,244.8,244.67,244.78,2259.718945532876,229.841,229.9537,229.8316,229.9349,2259.7189
2021-07-08 12:35:00,244.69,244.73,244.53,244.59,2657.708482921325,229.8504,229.8879,229.7001,229.7564,2657.7085
2021-07-08 12:40:00,244.55,244.56,244.4,244.43,1727.356651964304,229.7189,229.7282,229.5779,229.6061,1727.3567
2021-07-08 12:45:00,244.5,244.6,244.43,244.6,1890.4503025951376,229.6719,229.7658,229.6061,229.7658,1890.4503
2021-07-08 12:50:00,244.58,244.6,244.56,244.6,1182.6854036311415,229.747,229.7658,229.7282,229.7658,1182.6854
2021-07-08 12:55:00,244.67,244.7,244.64,244.65,1384.7574110165144,229.8316,229.8598,229.8034,229.8128,1384.7574
2021-07-08 13:00:00,244.65,244.65,244.29,244.29,1793.0044107087906,229.8128,229.8128,229.4746,229.4746,1793.0044
2021-07-08 13:05:00,244.28,244.36,244.23,244.29,2295.6200635962664,229.4652,229.5404,229.4183,229.4746,2295.6201
2021-07-08 13:10:00,244.26,244.29,244.15,244.24,2655.65699046056,229.4464,229.4746,229.3431,229.4277,2655.657
2021-07-08 13:15:00,244.3,244.5,244.24,244.46,3467.022258693199,229.484,229.6719,229.4277,229.6343,3467.0223
2021-07-08 13:20:00,244.41,244.42,244.14,244.34,4822.033029028618,229.5873,229.5967,229.3337,229.5216,4822.033
2021-07-08 13:25:00,244.37,244.4,244.28,244.3,3839.368140322084,229.5498,229.5779,229.4652,229.484,3839.3681
2021-07-08 13:30:00,244.26,244.61,244.25,244.61,1183.7111498615243,229.4464,229.7752,229.437,229.7752,1183.7111
2021-07-08 13:35:00,244.49,244.56,244.42,244.55,1650.4256846856088,229.6625,229.7282,229.5967,229.7189,1650.4257
2021-07-08 13:40:00,244.52,244.55,244.49,244.49,1129.3465996512462,229.6907,229.7189,229.6625,229.6625,1129.3466
2021-07-08 13:45:00,244.52,244.61,244.5,244.61,2529.4902041235,229.6907,229.7752,229.6719,229.7752,2529.4902
2021-07-08 13:50:00,244.68,244.71,244.49,244.57,2020.7200738537283,229.841,229.8691,229.6625,229.7376,2020.7201
2021-07-08 13:55:00,244.52,244.61,244.51,244.53,1586.829418401887,229.6907,229.7752,229.6813,229.7001,1586.8294
2021-07-08 14:00:00,244.56,244.6,244.49,244.5,2710.021540670838,229.7282,229.7658,229.6625,229.6719,2710.0215
2021-07-08 14:05:00,244.44,244.48,244.4,244.42,2420.761103702944,229.6155,229.6531,229.5779,229.5967,2420.7611
2021-07-08 14:10:00,244.46,244.58,244.4,244.55,3498.82039183506,229.6343,229.747,229.5779,229.7189,3498.8204
2021-07-08 14:15:00,244.56,244.58,244.4,244.45,3607.549492255616,229.7282,229.747,229.5779,229.6249,3607.5495
2021-07-08 14:20:00,244.36,244.45,244.31,244.37,3030.0543645502103,229.5404,229.6249,229.4934,229.5498,3030.0544
2021-07-08 14:25:00,244.28,244.3,244.11,244.17,1880.192840291312,229.4652,229.484,229.3055,229.3619,1880.1928
2021-07-08 14:30:00,244.22,244.41,244.22,244.34,4009.642014565596,229.4089,229.5873,229.4089,229.5216,4009.642
2021-07-08 14:35:00,244.32,244.49,244.28,244.49,7555.646732998256,229.5028,229.6625,229.4652,229.6625,7555.6467
2021-07-08 14:40:00,244.49,244.62,244.49,244.57,3425.992409477895,229.6625,229.7846,229.6625,229.7376,3425.9924
2021-07-08 14:45:00,244.67,244.67,244.48,244.55,4167.606934044517,229.8316,229.8316,229.6531,229.7189,4167.6069
2021-07-08 14:50:00,244.52,244.61,244.52,244.61,1468.868601907888,229.6907,229.7752,229.6907,229.7752,1468.8686
2021-07-08 14:55:00,244.61,244.77,244.51,244.63,31098.574212739768,229.7752,229.9255,229.6813,229.794,31098.5742
2021-07-08 15:00:00,244.66,244.81,244.66,244.74,1995.0764180941635,229.8222,229.9631,229.8222,229.8973,1995.0764
2021-07-08 15:05:00,244.72,244.73,244.5,244.5,1961.2267924915373,229.8785,229.8879,229.6719,229.6719,1961.2268
2021-07-08 15:10:00,244.52,244.52,244.3,244.3,2276.130885218997,229.6907,229.6907,229.484,229.484,2276.1309
2021-07-08 15:15:00,244.3,244.3,243.99,244.07,3761.411426813007,229.484,229.484,229.1928,229.268,3761.4114
2021-07-08 15:20:00,244.0,244.22,243.94,244.15,4658.939378397784,229.2022,229.4089,229.1458,229.3431,4658.9394
2021-07-08 15:25:00,244.09,244.09,244.0,244.03,1956.0980613396248,229.2867,229.2867,229.2022,229.2304,1956.0981
2021-07-08 15:30:00,244.07,244.12,243.94,244.09,4671.248333162375,229.268,229.3149,229.1458,229.2867,4671.2483
2021-07-08 15:35:00,244.08,244.2,243.95,244.17,5213.868089034772,229.2774,229.3901,229.1552,229.3619,5213.8681
2021-07-08 15:40:00,244.13,244.13,243.88,244.06,5249.769207098164,229.3243,229.3243,229.0895,229.2586,5249.7692
2021-07-08 15:45:00,244.06,244.15,243.96,243.96,25640.578520873936,229.2586,229.3431,229.1646,229.1646,25640.5785
2021-07-08 15:50:00,243.87,244.59,243.7,244.5,20171.299620473896,229.0801,229.7564,228.9204,229.6719,20171.2996
2021-07-08 15:55:00,244.54,244.87,244.35,244.87,52987.998769104524,229.7095,230.0194,229.531,230.0194,52987.9988
2021-07-09 09:30:00,245.33,245.71,244.97,245.24,14214.791260642116,230.4515,230.8085,230.1134,230.367,14214.7913
2021-07-09 09:35:00,245.07,245.53,245.03,245.18,2474.09990768284,230.2073,230.6394,230.1697,230.3106,2474.0999
2021-07-09 09:40:00,245.21,245.21,244.58,244.58,8593.70191814545,230.3388,230.3388,229.747,229.747,8593.7019
2021-07-09 09:45:00,244.55,244.55,244.16,244.46,10468.76602728485,229.7189,229.7189,229.3525,229.6343,10468.766
2021-07-09 09:50:00,244.45,244.89,244.3,244.72,6024.207611037029,229.6249,230.0382,229.484,229.8785,6024.2076
2021-07-09 09:55:00,244.71,244.82,244.6,244.61,6710.43183916299,229.8691,229.9725,229.7658,229.7752,6710.4318
2021-07-09 10:00:00,244.7,244.7,244.34,244.37,4254.795363627039,229.8598,229.8598,229.5216,229.5498,4254.7954
2021-07-09 10:05:00,244.38,244.38,243.96,243.97,6512.462816699149,229.5592,229.5592,229.1646,229.174,6512.4628
2021-07-09 10:10:00,244.04,244.28,243.93,243.93,6820.186685813929,229.2398,229.4652,229.1365,229.1365,6820.1867
2021-07-09 10:15:00,243.97,244.51,243.97,244.38,5636.475535952405,229.174,229.6813,229.174,229.5592,5636.4755
2021-07-09 10:20:00,244.48,244.63,244.22,244.22,3445.4815878551644,229.6531,229.794,229.4089,229.4089,3445.4816
2021-07-09 10:25:00,244.25,244.33,244.1,244.11,5921.632987998769,229.437,229.5122,229.2961,229.3055,5921.633
2021-07-09 10:30:00,244.18,244.18,243.8,243.8,5722.638219304544,229.3713,229.3713,229.0143,229.0143,5722.6382
2021-07-09 10:35:00,243.79,243.85,243.34,243.36,6170.889321981742,229.0049,229.0613,228.5822,228.601,6170.8893
2021-07-09 10:40:00,243.35,243.38,243.07,243.14,9010.154887680786,228.5916,228.6198,228.3286,228.3944,9010.1549
2021-07-09 10:45:00,243.17,243.64,243.17,243.58,8570.109754846651,228.4225,228.864,228.4225,228.8077,8570.1098
2021-07-09 10:50:00,243.48,243.91,243.48,243.8,4687.660272848497,228.7137,229.1177,228.7137,229.0143,4687.6603
2021-07-09 10:55:00,243.91,244.02,243.44,243.44,7705.405682634116,229.1177,229.221,228.6762,228.6762,7705.4057
2021-07-09 11:00:00,243.43,243.43,243.14,243.14,5654.938968099292,228.6668,228.6668,228.3944,228.3944,5654.939
2021-07-09 11:05:00,243.19,243.3,242.95,243.21,12914.145040516976,228.4413,228.5447,228.2159,228.4601,12914.145
2021-07-09 11:10:00,243.21,243.26,242.93,243.26,6782.234075289773,228.4601,228.5071,228.1971,228.5071,6782.2341
2021-07-09 11:15:00,243.21,243.39,243.17,243.38,4915.375935993435,228.4601,228.6292,228.4225,228.6198,4915.3759
2021-07-09 11:20:00,243.35,243.86,243.31,243.52,11698.63575751359,228.5916,229.0707,228.5541,228.7513,11698.6358
2021-07-09 11:25:00,243.51,243.64,243.46,243.54,6594.522515129756,228.7419,228.864,228.695,228.7701,6594.5225
2021-07-09 11:30:00,243.61,243.67,243.49,243.58,6500.153861934557,228.8359,228.8922,228.7231,228.8077,6500.1539
2021-07-09 11:35:00,243.58,243.68,243.5,243.58,8097.240742640271,228.8077,228.9016,228.7325,228.8077,8097.2407
2021-07-09 11:40:00,243.54,243.64,243.39,243.51,4443.532670017437,228.7701,228.864,228.6292,228.7419,4443.5327
2021-07-09 11:45:00,243.47,243.54,243.31,243.31,4338.906554518412,228.7043,228.7701,228.5541,228.5541,4338.9066
2021-07-09 11:50:00,243.28,243.32,243.05,243.05,7176.120627756693,228.5259,228.5634,228.3098,228.3098,7176.1206
2021-07-09 11:55:00,243.07,243.09,242.79,242.79,5812.903887578213,228.3286,228.3474,228.0656,228.0656,5812.9039
2021-07-09 12:00:00,242.83,243.25,242.83,243.17,4803.569596881731,228.1032,228.4977,228.1032,228.4225,4803.5696
2021-07-09 12:05:00,243.16,243.26,242.75,242.91,8383.423940917017,228.4132,228.5071,228.028,228.1783,8383.4239
2021-07-09 12:10:00,242.87,242.87,242.62,242.82,2305.877525900092,228.1407,228.1407,227.9059,228.0938,2305.8775
2021-07-09 12:15:00,242.76,242.82,242.52,242.56,7090.9836906349365,228.0374,228.0938,227.812,227.8495,7090.9837
2021-07-09 12:20:00,242.59,242.65,242.35,242.44,6000.61544773823,227.8777,227.9341,227.6523,227.7368,6000.6154
2021-07-09 12:25:00,242.36,242.69,242.35,242.65,9330.18771156016,227.6617,227.9717,227.6523,227.9341,9330.1877
2021-07-09 12:30:00,242.69,242.98,242.69,242.89,4522.515129756898,227.9717,228.2441,227.9717,228.1595,4522.5151
2021-07-09 12:35:00,242.88,242.94,242.63,242.63,5169.7610011283205,228.1501,228.2065,227.9153,227.9153,5169.761
2021-07-09 12:40:00,242.67,242.69,242.44,242.44,4796.389373269053,227.9529,227.9717,227.7368,227.7368,4796.3894
2021-07-09 12:45:00,242.39,242.4,242.08,242.17,4639.450200020515,227.6898,227.6992,227.3986,227.4832,4639.4502
2021-07-09 12:50:00,242.06,242.11,241.8,241.88,2262.796184224023,227.3799,227.4268,227.1356,227.2108,2262.7962
2021-07-09 12:55:00,241.88,241.88,241.57,241.78,6743.255718535234,227.2108,227.2108,226.9196,227.1168,6743.2557
2021-07-09 13:00:00,241.81,242.23,241.8,242.15,2631.0390809313776,227.145,227.5396,227.1356,227.4644,2631.0391
2021-07-09 13:05:00,242.17,242.17,241.86,242.02,4615.858036721715,227.4832,227.4832,227.192,227.3423,4615.858
2021-07-09 13:10:00,242.06,242.2,241.92,242.02,4846.6509385578,227.3799,227.5114,227.2484,227.3423,4846.6509
2021-07-09 13:15:00,242.14,242.4,242.02,242.34,6510.411324238383,227.455,227.6992,227.3423,227.6429,6510.4113
2021-07-09 13:20:00,242.26,242.4,242.25,242.26,3618.832700789824,227.5677,227.6992,227.5583,227.5677,3618.8327
2021-07-09 13:25:00,242.28,242.33,242.14,242.24,3518.309570212329,227.5865,227.6335,227.455,227.5489,3518.3096
2021-07-09 13:30:00,242.19,242.29,242.13,242.18,4196.32782849523,227.502,227.5959,227.4456,227.4926,4196.3278
2021-07-09 13:35:00,242.17,242.49,242.15,242.44,5527.746435531849,227.4832,227.7838,227.4644,227.7368,5527.7464
2021-07-09 13:40:00,242.5,242.93,242.5,242.92,3059.8010052313057,227.7932,228.1971,227.7932,228.1877,3059.801
2021-07-09 13:45:00,242.87,242.89,242.73,242.89,5440.558005949328,228.1407,228.1595,228.0092,228.1595,5440.558
2021-07-09 13:50:00,242.92,243.39,242.92,243.34,8650.117960816493,228.1877,228.6292,228.1877,228.5822,8650.118
2021-07-09 13:55:00,243.29,243.38,243.29,243.34,11082.162273053646,228.5353,228.6198,228.5353,228.5822,11082.1623
2021-07-09 14:00:00,243.34,243.46,243.13,243.21,9077.85413888604,228.5822,228.695,228.385,228.4601,9077.8541
2021-07-09 14:05:00,243.09,243.16,242.8,242.88,3662.939788696277,228.3474,228.4132,228.075,228.1501,3662.9398
2021-07-09 14:10:00,242.81,242.95,242.8,242.81,3760.385680582624,228.0844,228.2159,228.075,228.0844,3760.3857
2021-07-09 14:15:00,242.76,243.06,242.75,243.02,6280.64416863268,228.0374,228.3192,228.028,228.2816,6280.6442
2021-07-09 14:20:00,243.06,243.39,243.03,243.31,9031.695558518824,228.3192,228.6292,228.291,228.5541,9031.6956
2021-07-09 14:25:00,243.32,243.32,243.07,243.18,10372.345881628884,228.5634,228.5634,228.3286,228.4319,10372.3459
2021-07-09 14:30:00,243.16,243.34,243.13,243.26,7027.387424351216,228.4132,228.5822,228.385,228.5071,7027.3874
2021-07-09 14:35:00,243.29,243.4,243.28,243.34,5509.283003384962,228.5353,228.6386,228.5259,228.5822,5509.283
2021-07-09 14:40:00,243.35,243.38,243.26,243.35,6680.685198481895,228.5916,228.6198,228.5071,228.5916,6680.6852
2021-07-09 14:45:00,243.37,243.52,243.35,243.48,4934.865114370705,228.6104,228.7513,228.5916,228.7137,4934.8651
2021-07-09 14:50:00,243.43,243.47,243.28,243.28,5438.506513488563,228.6668,228.7043,228.5259,228.5259,5438.5065
2021-07-09 14:55:00,243.24,243.5,243.19,243.5,6544.260949841009,228.4883,228.7325,228.4413,228.7325,6544.2609
2021-07-09 15:00:00,243.5,243.53,243.29,243.33,5218.996820186686,228.7325,228.7607,228.5353,228.5728,5218.9968
2021-07-09 15:05:00,243.33,243.36,243.22,243.22,4348.138270591855,228.5728,228.601,228.4695,228.4695,4348.1383
2021-07-09 15:10:00,243.25,243.41,243.22,243.33,7708.482921325264,228.4977,228.648,228.4695,228.5728,7708.4829
2021-07-09 15:15:00,243.32,243.52,243.27,243.51,5231.305774951277,228.5634,228.7513,228.5165,228.7419,5231.3058
2021-07-09 15:20:00,243.47,243.47,243.29,243.36,9719.971279105548,228.7043,228.7043,228.5353,228.601,9719.9713
2021-07-09 15:25:00,243.3,243.49,243.29,243.41,4811.775566724792,228.5447,228.7231,228.5353,228.648,4811.7756
2021-07-09 15:30:00,243.42,243.5,243.13,243.25,21524.258898348548,228.6574,228.7325,228.385,228.4977,21524.2589
2021-07-09 15:35:00,243.27,243.48,243.22,243.48,10850.343624987176,228.5165,228.7137,228.4695,228.7137,10850.3436
2021-07-09 15:40:00,243.55,243.72,243.37,243.37,11606.318596779156,228.7795,228.9392,228.6104,228.6104,11606.3186
2021-07-09 15:45:00,243.34,243.55,243.27,243.55,11818.648066468357,228.5822,228.7795,228.5165,228.7795,11818.6481
2021-07-09 15:50:00,243.59,243.68,243.41,243.44,26823.26392450508,228.8171,228.9016,228.648,228.6762,26823.2639
2021-07-09 15:55:00,243.39,243.62,243.23,243.53,67364.85793414709,228.6292,228.8453,228.4789,228.7607,67364.8579
2021-07-12 09:30:00,244.09,244.09,243.15,243.79,14652.784901015488,229.2867,229.2867,228.4038,229.0049,14652.7849
2021-07-12 09:35:00,243.72,244.0,243.18,244.0,5448.763975792389,228.9392,229.2022,228.4319,229.2022,5448.764
2021-07-12 09:40:00,243.77,244.14,243.62,243.62,5514.411734536875,228.9862,229.3337,228.8453,228.8453,5514.4117
2021-07-12 09:45:00,243.47,244.07,243.46,243.76,3894.7584367627446,228.7043,229.268,228.695,228.9768,3894.7584
2021-07-12 09:50:00,243.89,243.98,243.51,243.98,3148.0151810442094,229.0989,229.1834,228.7419,229.1834,3148.0152
2021-07-12 09:55:00,244.12,244.12,243.72,244.0,3245.461072930557,229.3149,229.3149,228.9392,229.2022,3245.4611
2021-07-12 10:00:00,244.03,244.15,243.66,243.92,5268.23263924505,229.2304,229.3431,228.8828,229.1271,5268.2326
2021-07-12 10:05:00,244.06,244.28,243.84,244.17,6931.993024925633,229.2586,229.4652,229.0519,229.3619,6931.993
2021-07-12 10:10:00,244.43,244.43,244.1,244.18,2621.807364857934,229.6061,229.6061,229.2961,229.3713,2621.8074
2021-07-12 10:15:00,244.18,244.57,244.18,244.51,753.9234793312135,229.3713,229.7376,229.3713,229.6813,753.9235
2021-07-12 10:20:00,244.68,244.72,244.3,244.37,5197.456149348651,229.841,229.8785,229.484,229.5498,5197.4561
2021-07-12 10:25:00,244.46,244.63,244.34,244.49,3363.4218894245564,229.6343,229.794,229.5216,229.6625,3363.4219
2021-07-12 10:30:00,244.67,244.81,244.57,244.66,2002.2566417068413,229.8316,229.9631,229.7376,229.8222,2002.2566
2021-07-12 10:35:00,244.65,244.81,244.5,244.5,4840.496461175505,229.8128,229.9631,229.6719,229.6719,4840.4965
2021-07-12 10:40:00,244.5,244.5,244.2,244.28,4112.216637603857,229.6719,229.6719,229.3901,229.4652,4112.2166
2021-07-12 10:45:00,244.22,244.63,244.21,244.52,3634.218894245564,229.4089,229.794,229.3995,229.6907,3634.2189
2021-07-12 10:50:00,244.61,244.71,244.51,244.51,3325.4692789004,229.7752,229.8691,229.6813,229.6813,3325.4693
2021-07-12 10:55:00,244.49,244.49,244.3,244.41,2668.991691455534,229.6625,229.6625,229.484,229.5873,2668.9917
2021-07-12 11:00:00,244.36,244.52,244.36,244.36,15159.503538824494,229.5404,229.6907,229.5404,229.5404,15159.5035
2021-07-12 11:05:00,244.33,244.5,244.33,244.5,24967.688993742948,229.5122,229.6719,229.5122,229.6719,24967.689
2021-07-12 11:10:00,244.49,244.53,244.44,244.5,1825.8282900810336,229.6625,229.7001,229.6155,229.6719,1825.8283
2021-07-12 11:15:00,244.5,244.5,244.2,244.2,4624.064006564776,229.6719,229.6719,229.3901,229.3901,4624.064
2021-07-12 11:20:00,244.2,244.25,244.01,244.08,14001.436044722535,229.3901,229.437,229.2116,229.2774,14001.436
2021-07-12 11:25:00,244.04,244.12,243.97,244.12,3955.2774643553184,229.2398,229.3149,229.174,229.3149,3955.2775
2021-07-12 11:30:00,244.17,244.2,244.01,244.02,6987.383321366294,229.3619,229.3901,229.2116,229.221,6987.3833
2021-07-12 11:35:00,244.01,244.07,243.65,243.7,11232.946968919889,229.2116,229.268,228.8734,228.9204,11232.947
2021-07-12 11:40:00,243.68,243.71,243.54,243.58,2987.9987691045235,228.9016,228.9298,228.7701,228.8077,2987.9988
2021-07-12 11:45:00,243.61,243.67,243.55,243.6,2113.037234588163,228.8359,228.8922,228.7795,228.8265,2113.0372
2021-07-12 11:50:00,243.55,243.55,243.36,243.36,1798.1331418607035,228.7795,228.7795,228.601,228.601,1798.1331
2021-07-12 11:55:00,243.36,243.45,243.31,243.45,2427.941327315622,228.601,228.6856,228.5541,228.6856,2427.9413
2021-07-12 12:00:00,243.46,243.76,243.43,243.76,1066.7760795979077,228.695,228.9768,228.6668,228.9768,1066.7761
2021-07-12 12:05:00,243.74,243.82,243.45,243.45,6956.610934454816,228.958,229.0331,228.6856,228.6856,6956.6109
2021-07-12 12:10:00,243.46,243.49,243.37,243.37,2564.365575956508,228.695,228.7231,228.6104,228.6104,2564.3656
2021-07-12 12:15:00,243.38,243.58,243.38,243.52,3560.365165658016,228.6198,228.8077,228.6198,228.7513,3560.3652
2021-07-12 12:20:00,243.54,243.57,243.41,243.41,3513.1808390604165,228.7701,228.7983,228.648,228.648,3513.1808
2021-07-12 12:25:00,243.48,243.53,243.42,243.49,2101.754026053954,228.7137,228.7607,228.6574,228.7231,2101.754
2021-07-12 12:30:00,243.48,243.53,243.42,243.42,1760.1805313365471,228.7137,228.7607,228.6574,228.6574,1760.1805
2021-07-12 12:35:00,243.43,243.49,243.41,243.45,3897.8356754538927,228.6668,228.7231,228.648,228.6856,3897.8357
2021-07-12 12:40:00,243.43,243.48,243.42,243.44,2048.415222074059,228.6668,228.7137,228.6574,228.6762,2048.4152
2021-07-12 12:45:00,243.41,243.46,243.4,243.41,1847.3689609190685,228.648,228.695,228.6386,228.648,1847.369
2021-07-12 12:50:00,243.43,243.67,243.31,243.64,17072.52025848805,228.6668,228.8922,228.5541,228.864,17072.5203
2021-07-12 12:55:00,243.7,243.77,243.7,243.73,2422.812596163709,228.9204,228.9862,228.9204,228.9486,2422.8126
2021-07-12 13:00:00,243.7,243.78,243.69,243.78,6117.550518001846,228.9204,228.9955,228.911,228.9955,6117.5505
2021-07-12 13:05:00,243.76,243.82,243.73,243.79,7927.992614627141,228.9768,229.0331,228.9486,229.0049,7927.9926
2021-07-12 13:10:00,243.74,243.76,243.72,243.73,4485.588265463124,228.958,228.9768,228.9392,228.9486,4485.5883
2021-07-12 13:15:00,243.73,243.77,243.69,243.73,30185.66006769925,228.9486,228.9862,228.911,228.9486,30185.6601
2021-07-12 13:20:00,243.73,243.74,243.55,243.71,19204.0209252231,228.9486,228.958,228.7795,228.9298,19204.0209
2021-07-12 13:25:00,243.7,243.79,243.7,243.76,2442.3017745409784,228.9204,229.0049,228.9204,228.9768,2442.3018
2021-07-12 13:30:00,243.8,244.32,243.8,244.18,14505.077443840391,229.0143,229.5028,229.0143,229.3713,14505.0774
2021-07-12 13:35:00,244.15,244.19,244.01,244.07,2126.3719355831367,229.3431,229.3807,229.2116,229.268,2126.3719
2021-07-12 13:40:00,244.0,244.0,243.64,243.67,2169.453277259206,229.2022,229.2022,228.864,228.8922,2169.4533
2021-07-12 13:45:00,243.67,243.78,243.65,243.78,1165.2477177146372,228.8922,228.9955,228.8734,228.9955,1165.2477
2021-07-12 13:50:00,243.78,243.88,243.77,243.88,5283.618832700789,228.9955,229.0895,228.9862,229.0895,5283.6188
2021-07-12 13:55:00,243.91,244.01,243.88,243.94,4405.580059493282,229.1177,229.2116,229.0895,229.1458,4405.5801
2021-07-12 14:00:00,243.92,243.92,243.73,243.8,4877.423325469279,229.1271,229.1271,228.9486,229.0143,4877.4233
2021-07-12 14:05:00,243.79,243.9,243.73,243.82,5031.285260026669,229.0049,229.1083,228.9486,229.0331,5031.2853
2021-07-12 14:10:00,243.75,243.85,243.6,243.61,1941.737614114268,228.9674,229.0613,228.8265,228.8359,1941.7376
2021-07-12 14:15:00,243.56,243.56,243.42,243.47,3554.2106882757203,228.7889,228.7889,228.6574,228.7043,3554.2107
2021-07-12 14:20:00,243.48,243.68,243.43,243.64,2574.6230382603344,228.7137,228.9016,228.6668,228.864,2574.623
2021-07-12 14:25:00,243.58,243.59,243.45,243.48,4155.297979279926,228.8077,228.8171,228.6856,228.7137,4155.298
2021-07-12 14:30:00,243.48,243.64,243.48,243.59,2431.01856600677,228.7137,228.864,228.7137,228.8171,2431.0186
2021-07-12 14:35:00,243.61,243.7,243.59,243.6,2222.792081239101,228.8359,228.9204,228.8171,228.8265,2222.7921
2021-07-12 14:40:00,243.54,243.61,243.53,243.53,1871.986870448251,228.7701,228.8359,228.7607,228.7607,1871.9869
2021-07-12 14:45:00,243.48,243.49,243.42,243.45,1300.6462201251409,228.7137,228.7231,228.6574,228.6856,1300.6462
2021-07-12 14:50:00,243.47,243.5,243.33,243.33,5120.525182069956,228.7043,228.7325,228.5728,228.5728,5120.5252
2021-07-12 14:55:00,243.33,243.58,243.33,243.39,2892.604369678941,228.5728,228.8077,228.5728,228.6292,2892.6044
2021-07-12 15:00:00,243.41,243.43,243.35,243.37,1139.6040619550722,228.648,228.6668,228.5916,228.6104,1139.6041
2021-07-12 15:05:00,243.37,243.46,243.33,243.43,1251.410401066776,228.6104,228.695,228.5728,228.6668,1251.4104
2021-07-12 15:10:00,243.43,243.47,243.32,243.32,9389.680992922353,228.6668,228.7043,228.5634,228.5634,9389.681
2021-07-12 15:15:00,243.36,243.55,243.31,243.46,8974.253769617397,228.601,228.7795,228.5541,228.695,8974.2538
2021-07-12 15:20:00,243.45,243.45,243.39,243.41,3333.6752487434605,228.6856,228.6856,228.6292,228.648,3333.6752
2021-07-12 15:25:00,243.37,243.37,243.13,243.28,3850.6513488562928,228.6104,228.6104,228.385,228.5259,3850.6513
2021-07-12 15:30:00,243.26,243.35,243.16,243.32,4202.4823058775255,228.5071,228.5916,228.4132,228.5634,4202.4823
2021-07-12 15:35:00,243.33,243.41,243.18,243.18,3783.977843881424,228.5728,228.648,228.4319,228.4319,3783.9778
2021-07-12 15:40:00,243.18,243.23,243.08,243.16,6720.689301466817,228.4319,228.4789,228.338,228.4132,6720.6893
2021-07-12 15:45:00,243.17,243.43,243.08,243.43,11585.803672171503,228.4225,228.6668,228.338,228.6668,11585.8037
2021-07-12 15:50:00,243.34,243.54,243.0,243.22,50107.70335419017,228.5822,228.7701,228.2629,228.4695,50107.7034
2021-07-12 15:55:00,243.17,243.34,242.89,243.33,49546.62016617088,228.4225,228.5822,228.1595,228.5728,49546.6202
2021-07-13 09:30:00,242.48,243.25,242.08,243.25,12580.777515642629,227.7744,228.4977,227.3986,228.4977,12580.7775
2021-07-13 09:35:00,243.03,243.03,242.19,242.36,4148.117755667247,228.291,228.291,227.502,227.6617,4148.1178
2021-07-13 09:40:00,242.61,242.91,242.45,242.74,1277.0540568263411,227.8965,228.1783,227.7462,228.0186,1277.0541
2021-07-13 09:45:00,242.81,242.81,242.05,242.15,1856.600676992512,228.0844,228.0844,227.3705,227.4644,1856.6007
2021-07-13 09:50:00,242.08,242.61,242.07,242.52,1380.654426094984,227.3986,227.8965,227.3893,227.812,1380.6544
2021-07-13 09:55:00,242.63,242.76,242.43,242.44,2635.142065852908,227.9153,228.0374,227.7274,227.7368,2635.1421
2021-07-13 10:00:00,242.56,242.72,242.41,242.41,2336.64991281157,227.8495,227.9998,227.7086,227.7086,2336.6499
2021-07-13 10:05:00,242.52,242.78,242.51,242.67,2499.743563442404,227.812,228.0562,227.8026,227.9529,2499.7436
2021-07-13 10:10:00,242.61,242.65,242.39,242.51,1623.756282695661,227.8965,227.9341,227.6898,227.8026,1623.7563
2021-07-13 10:15:00,242.46,242.54,242.31,242.31,2239.204020925223,227.7556,227.8308,227.6147,227.6147,2239.204
2021-07-13 10:20:00,242.37,242.67,242.37,242.6,1881.2185865216943,227.6711,227.9529,227.6711,227.8871,1881.2186
2021-07-13 10:25:00,242.62,242.71,242.56,242.71,942.6607857216125,227.9059,227.9904,227.8495,227.9904,942.6608
2021-07-13 10:30:00,242.69,242.73,242.5,242.55,2021.745820084111,227.9717,228.0092,227.7932,227.8401,2021.7458
2021-07-13 10:35:00,242.59,242.94,242.59,242.94,1360.139501487332,227.8777,228.2065,227.8777,228.2065,1360.1395
2021-07-13 10:40:00,242.88,243.04,242.64,242.71,1743.7685916504256,228.1501,228.3004,227.9247,227.9904,1743.7686
2021-07-13 10:45:00,242.74,242.83,242.62,242.63,2052.518206995589,228.0186,228.1032,227.9059,227.9153,2052.5182
2021-07-13 10:50:00,242.66,242.66,242.16,242.19,4963.586008821418,227.9435,227.9435,227.4738,227.502,4963.586
2021-07-13 10:55:00,242.24,242.31,242.03,242.03,6631.44937942353,227.5489,227.6147,227.3517,227.3517,6631.4494
2021-07-13 11:00:00,242.01,242.21,241.97,242.09,4050.671863780901,227.3329,227.5208,227.2953,227.408,4050.6719
2021-07-13 11:05:00,242.17,242.28,242.17,242.2,862.6525797517694,227.4832,227.5865,227.4832,227.5114,862.6526
2021-07-13 11:10:00,242.33,242.8,242.33,242.8,932.4033234177864,227.6335,228.075,227.6335,228.075,932.4033
2021-07-13 11:15:00,242.9,243.06,242.79,243.06,3028.0028720894447,228.1689,228.3192,228.0656,228.3192,3028.0029
2021-07-13 11:20:00,243.1,243.52,243.1,243.42,6253.974766642732,228.3568,228.7513,228.3568,228.6574,6253.9748
2021-07-13 11:25:00,243.49,243.72,243.43,243.66,2704.892809518925,228.7231,228.9392,228.6668,228.8828,2704.8928
2021-07-13 11:30:00,243.6,243.77,243.58,243.63,2106.882757205867,228.8265,228.9862,228.8077,228.8546,2106.8828
2021-07-13 11:35:00,243.62,243.67,243.24,243.24,2710.021540670838,228.8453,228.8922,228.4883,228.4883,2710.0215
2021-07-13 11:40:00,243.13,243.15,243.04,243.04,1251.410401066776,228.385,228.4038,228.3004,228.3004,1251.4104
2021-07-13 11:45:00,243.12,243.19,242.99,242.99,2185.865216945328,228.3756,228.4413,228.2535,228.2535,2185.8652
2021-07-13 11:50:00,243.07,243.13,243.05,243.08,2254.590214380962,228.3286,228.385,228.3098,228.338,2254.5902
2021-07-13 11:55:00,243.02,243.03,242.88,242.9,3844.496871473997,228.2816,228.291,228.1501,228.1689,3844.4969
2021-07-13 12:00:00,242.82,242.84,242.62,242.7,2174.582008411119,228.0938,228.1126,227.9059,227.981,2174.582
2021-07-13 12:05:00,242.65,242.93,242.62,242.9,6174.992306903272,227.9341,228.1971,227.9059,228.1689,6174.9923
2021-07-13 12:10:00,242.85,242.93,242.73,242.73,4709.200943686532,228.122,228.1971,228.0092,228.0092,4709.2009
2021-07-13 12:15:00,242.7,242.8,242.69,242.76,512.8731151913016,227.981,228.075,227.9717,228.0374,512.8731
2021-07-13 12:20:00,242.85,242.87,242.8,242.83,4774.848702431018,228.122,228.1407,228.075,228.1032,4774.8487
2021-07-13 12:25:00,242.83,242.98,242.82,242.98,2311.0062570520054,228.1032,228.2441,228.0938,228.2441,2311.0063
2021-07-13 12:30:00,243.03,243.05,242.92,242.96,5346.189352754129,228.291,228.3098,228.1877,228.2253,5346.1894
2021-07-13 12:35:00,242.96,242.98,242.86,242.94,3717.304338906554,228.2253,228.2441,228.1313,228.2065,3717.3043
2021-07-13 12:40:00,242.92,242.95,242.88,242.95,1764.2835162580775,228.1877,228.2159,228.1501,228.2159,1764.2835
2021-07-13 12:45:00,242.89,243.08,242.89,243.01,5686.737101241153,228.1595,228.338,228.1595,228.2722,5686.7371
2021-07-13 12:50:00,242.99,243.29,242.99,243.23,3031.080110780593,228.2535,228.5353,228.2535,228.4789,3031.0801
2021-07-13 12:55:00,243.23,243.23,243.04,243.15,4218.894245563647,228.4789,228.4789,228.3004,228.4038,4218.8942
2021-07-13 13:00:00,243.15,243.15,242.91,242.91,2461.790952918248,228.4038,228.4038,228.1783,228.1783,2461.791
2021-07-13 13:05:00,242.96,243.0,242.67,242.68,5027.182275105139,228.2253,228.2629,227.9529,227.9623,5027.1823
2021-07-13 13:10:00,242.68,242.68,242.32,242.32,3028.0028720894447,227.9623,227.9623,227.6241,227.6241,3028.0029
2021-07-13 13:15:00,242.43,242.47,242.21,242.21,2964.406605805724,227.7274,227.765,227.5208,227.5208,2964.4066
2021-07-13 13:20:00,242.27,242.6,242.27,242.6,3872.192019694328,227.5771,227.8871,227.5771,227.8871,3872.192
2021-07-13 13:25:00,242.51,242.57,242.39,242.57,2256.6417068417272,227.8026,227.8589,227.6898,227.8589,2256.6417
2021-07-13 13:30:00,242.45,242.54,242.38,242.39,4890.758026464253,227.7462,227.8308,227.6805,227.6898,4890.758
2021-07-13 13:35:00,242.39,242.4,242.28,242.28,1550.9283003384962,227.6898,227.6992,227.5865,227.5865,1550.9283
2021-07-13 13:40:00,242.39,242.43,242.23,242.34,1642.2197148425478,227.6898,227.7274,227.5396,227.6429,1642.2197
2021-07-13 13:45:00,242.39,242.75,242.38,242.56,2256.6417068417272,227.6898,228.028,227.6805,227.8495,2256.6417
2021-07-13 13:50:00,242.56,242.56,242.3,242.39,2185.865216945328,227.8495,227.8495,227.6053,227.6898,2185.8652
2021-07-13 13:55:00,242.28,242.47,242.27,242.44,2242.281259616371,227.5865,227.765,227.5771,227.7368,2242.2813
2021-07-13 14:00:00,242.39,242.39,242.16,242.38,3022.874140937532,227.6898,227.6898,227.4738,227.6805,3022.8741
2021-07-13 14:05:00,242.39,242.57,242.39,242.41,2648.4767668478817,227.6898,227.8589,227.6898,227.7086,2648.4768
2021-07-13 14:10:00,242.41,242.47,242.27,242.27,1540.6708380346702,227.7086,227.765,227.5771,227.5771,1540.6708
2021-07-13 14:15:00,242.43,242.43,242.36,242.38,1368.345471330393,227.7274,227.7274,227.6617,227.6805,1368.3455
2021-07-13 14:20:00,242.39,242.39,242.07,242.09,2910.0420555954456,227.6898,227.6898,227.3893,227.408,2910.0421
2021-07-13 14:25:00,242.21,242.22,242.05,242.05,1491.4350189763052,227.5208,227.5302,227.3705,227.3705,1491.435
2021-07-13 14:30:00,242.01,242.04,241.9,241.98,2991.076007795671,227.3329,227.3611,227.2296,227.3047,2991.076
2021-07-13 14:35:00,242.01,242.07,241.92,241.92,2686.429377372038,227.3329,227.3893,227.2484,227.2484,2686.4294
2021-07-13 14:40:00,241.87,241.87,241.75,241.75,1641.1939686121652,227.2014,227.2014,227.0887,227.0887,1641.194
2021-07-13 14:45:00,241.76,242.23,241.75,242.23,4882.552056621192,227.0981,227.5396,227.0887,227.5396,4882.5521
2021-07-13 14:50:00,242.12,242.18,242.04,242.18,3312.134577905426,227.4362,227.4926,227.3611,227.4926,3312.1346
2021-07-13 14:55:00,242.13,242.2,242.03,242.17,3245.461072930557,227.4456,227.5114,227.3517,227.4832,3245.4611
2021-07-13 15:00:00,242.2,242.23,242.11,242.19,4175.812903887578,227.5114,227.5396,227.4268,227.502,4175.8129
2021-07-13 15:05:00,242.16,242.16,242.02,242.06,2769.514822033029,227.4738,227.4738,227.3423,227.3799,2769.5148
2021-07-13 15:10:00,242.07,242.17,242.01,242.06,5456.969945635449,227.3893,227.4832,227.3329,227.3799,5456.9699
2021-07-13 15:15:00,242.02,242.17,241.97,242.07,4967.688993742948,227.3423,227.4832,227.2953,227.3893,4967.689
2021-07-13 15:20:00,242.09,242.09,241.8,241.86,2863.883475228228,227.408,227.408,227.1356,227.192,2863.8835
2021-07-13 15:25:00,241.87,242.15,241.84,242.07,3723.45881628885,227.2014,227.4644,227.1732,227.3893,3723.4588
2021-07-13 15:30:00,242.09,242.26,242.06,242.13,3587.034567647964,227.408,227.5677,227.3799,227.4456,3587.0346
2021-07-13 15:35:00,242.25,242.61,242.22,242.57,3891.681198071597,227.5583,227.8965,227.5302,227.8589,3891.6812
2021-07-13 15:40:00,242.55,242.73,242.53,242.64,4800.492358190583,227.8401,228.0092,227.8214,227.9247,4800.4924
2021-07-13 15:45:00,242.57,242.58,242.37,242.37,4210.688275720587,227.8589,227.8683,227.6711,227.6711,4210.6883
2021-07-13 15:50:00,242.08,242.53,242.08,242.53,8815.263103908093,227.3986,227.8214,227.3986,227.8214,8815.2631
2021-07-13 15:55:00,242.53,242.53,242.2,242.34,22472.048415222074,227.8214,227.8214,227.5114,227.6429,22472.0484
2021-07-14 09:30:00,242.14,242.81,241.83,242.81,23044.414811775565,227.455,228.0844,227.1638,228.0844,23044.4148
2021-07-14 09:35:00,242.41,242.7,241.51,242.26,4776.900194891784,227.7086,227.981,226.8632,227.5677,4776.9002
2021-07-14 09:40:00,242.05,242.27,241.79,241.83,3025.95137962868,227.3705,227.5771,227.1262,227.1638,3025.9514
2021-07-14 09:45:00,241.81,241.98,241.6,241.74,4150.169248128013,227.145,227.3047,226.9478,227.0793,4150.1692
2021-07-14 09:50:00,241.75,241.98,241.73,241.78,2490.511847368961,227.0887,227.3047,227.0699,227.1168,2490.5118
2021-07-14 09:55:00,241.68,241.81,240.69,240.83,8600.88214175813,227.0229,227.145,226.0929,226.2245,8600.8821
2021-07-14 10:00:00,240.93,241.19,240.78,241.08,7296.132936711458,226.3184,226.5626,226.1775,226.4593,7296.1329
2021-07-14 10:05:00,241.1,241.2,240.85,240.85,3128.5260026669403,226.4781,226.572,226.2432,226.2432,3128.526
2021-07-14 10:10:00,240.8,240.94,240.53,240.53,4777.925941122167,226.1963,226.3278,225.9427,225.9427,4777.9259
2021-07-14 10:15:00,240.49,240.84,240.44,240.62,5010.770335419017,225.9051,226.2339,225.8581,226.0272,5010.7703
2021-07-14 10:20:00,240.6,240.81,240.52,240.66,4110.165145143092,226.0084,226.2057,225.9333,226.0648,4110.1651
2021-07-14 10:25:00,240.61,240.73,240.5,240.64,7656.169863575751,226.0178,226.1305,225.9145,226.046,7656.1699
2021-07-14 10:30:00,240.69,241.03,240.47,240.85,10985.742127397682,226.0929,226.4123,225.8863,226.2432,10985.7421
2021-07-14 10:35:00,240.95,240.96,240.41,240.47,13840.393886552469,226.3372,226.3466,225.8299,225.8863,13840.3939
2021-07-14 10:40:00,240.48,240.71,240.3,240.5,12610.524156323723,225.8957,226.1117,225.7266,225.9145,12610.5242
2021-07-14 10:45:00,240.56,240.56,240.22,240.24,8294.18401887373,225.9708,225.9708,225.6515,225.6702,8294.184
2021-07-14 10:50:00,240.26,240.28,239.95,240.0,13946.045748281877,225.689,225.7078,225.3978,225.4448,13946.0457
2021-07-14 10:55:00,240.1,240.34,239.93,240.34,16005.74417889014,225.5387,225.7642,225.379,225.7642,16005.7442
2021-07-14 11:00:00,240.31,240.36,239.5,239.55,10522.104831264744,225.736,225.783,224.9751,225.0221,10522.1048
2021-07-14 11:05:00,239.62,239.62,239.34,239.49,12998.25623140835,225.0878,225.0878,224.8248,224.9657,12998.2562
2021-07-14 11:10:00,239.52,239.56,239.34,239.45,15536.978151605292,224.9939,225.0315,224.8248,224.9281,15536.9782
2021-07-14 11:15:00,239.53,239.54,239.4,239.48,10571.340650323107,225.0033,225.0127,224.8812,224.9563,10571.3407
2021-07-14 11:20:00,239.46,239.55,239.39,239.4,18715.76571956098,224.9375,225.0221,224.8718,224.8812,18715.7657
2021-07-14 11:25:00,239.39,239.5,239.11,239.11,9577.392553082367,224.8718,224.9751,224.6088,224.6088,9577.3926
2021-07-14 11:30:00,239.27,239.33,239.05,239.33,7919.78664478408,224.7591,224.8154,224.5524,224.8154,7919.7866
2021-07-14 11:35:00,239.37,239.7,239.33,239.6,6550.4154272233045,224.853,225.163,224.8154,225.0691,6550.4154
2021-07-14 11:40:00,239.61,239.61,239.49,239.55,3462.919273771669,225.0784,225.0784,224.9657,225.0221,3462.9193
2021-07-14 11:45:00,239.61,239.61,239.35,239.53,3160.3241358088007,225.0784,225.0784,224.8342,225.0033,3160.3241
2021-07-14 11:50:00,239.66,239.95,239.62,239.95,2528.464457893117,225.1254,225.3978,225.0878,225.3978,2528.4645
2021-07-14 11:55:00,240.01,240.03,239.86,240.01,3473.176736075495,225.4542,225.473,225.3133,225.4542,3473.1767
2021-07-14 12:00:00,240.15,240.27,239.88,239.88,5160.529285054878,225.5857,225.6984,225.3321,225.3321,5160.5293
2021-07-14 12:05:00,239.89,240.13,239.86,239.94,3952.2002256641695,225.3415,225.5669,225.3133,225.3884,3952.2002
2021-07-14 12:10:00,239.88,239.88,239.51,239.61,5955.482613601394,225.3321,225.3321,224.9845,225.0784,5955.4826
2021-07-14 12:15:00,239.56,239.84,239.52,239.76,2819.7763873217764,225.0315,225.2945,224.9939,225.2193,2819.7764
2021-07-14 12:20:00,239.85,240.06,239.84,240.06,2748.9998974253767,225.3039,225.5012,225.2945,225.5012,2748.9999
2021-07-14 12:25:00,240.09,240.17,240.04,240.04,2359.216329879988,225.5293,225.6045,225.4824,225.4824,2359.2163
2021-07-14 12:30:00,240.08,240.08,239.84,239.88,2583.8547543337777,225.5199,225.5199,225.2945,225.3321,2583.8548
2021-07-14 12:35:00,239.91,240.03,239.81,239.84,4091.7017129962046,225.3603,225.473,225.2663,225.2945,4091.7017
2021-07-14 12:40:00,239.84,239.91,239.7,239.79,4877.423325469279,225.2945,225.3603,225.163,225.2475,4877.4233
2021-07-14 12:45:00,239.85,239.91,239.68,239.69,3433.172633090573,225.3039,225.3603,225.1442,225.1536,3433.1726
2021-07-14 12:50:00,239.64,239.69,239.42,239.46,4653.810647245871,225.1066,225.1536,224.9,224.9375,4653.8106
2021-07-14 12:55:00,239.5,239.67,239.43,239.67,2105.8570109754846,224.9751,225.1348,224.9094,225.1348,2105.857
2021-07-14 13:00:00,239.69,239.7,239.59,239.63,1655.5544158375217,225.1536,225.163,225.0597,225.0972,1655.5544
2021-07-14 13:05:00,239.62,239.67,239.47,239.47,8300.338496256027,225.0878,225.1348,224.9469,224.9469,8300.3385
2021-07-14 13:10:00,239.48,239.73,239.31,239.71,10886.244743050567,224.9563,225.1912,224.7966,225.1724,10886.2447
2021-07-14 13:15:00,239.73,239.84,239.71,239.84,747.7690019489178,225.1912,225.2945,225.1724,225.2945,747.769
2021-07-14 13:20:00,239.87,239.93,239.79,239.88,3026.977125859062,225.3227,225.379,225.2475,225.3321,3026.9771
2021-07-14 13:25:00,239.89,239.89,239.76,239.81,4937.942353061852,225.3415,225.3415,225.2193,225.2663,4937.9424
2021-07-14 13:30:00,239.78,240.01,239.77,239.98,4048.6203713201353,225.2381,225.4542,225.2287,225.426,4048.6204
2021-07-14 13:35:00,240.01,240.03,239.75,239.78,9323.00748794748,225.4542,225.473,225.21,225.2381,9323.0075
2021-07-14 13:40:00,239.83,239.91,239.78,239.84,7168.940404144015,225.2851,225.3603,225.2381,225.2945,7168.9404
2021-07-14 13:45:00,239.89,240.23,239.85,240.08,13854.754333777822,225.3415,225.6608,225.3039,225.5199,13854.7543
2021-07-14 13:50:00,240.02,240.2,239.99,240.13,9835.880603138785,225.4636,225.6327,225.4354,225.5669,9835.8806
2021-07-14 13:55:00,240.15,240.2,240.08,240.12,4139.911785824187,225.5857,225.6327,225.5199,225.5575,4139.9118
2021-07-14 14:00:00,240.08,240.25,239.98,239.99,6695.045645707251,225.5199,225.6796,225.426,225.4354,6695.0456
2021-07-14 14:05:00,240.03,240.16,240.0,240.11,10005.128731151912,225.473,225.5951,225.4448,225.5481,10005.1287
2021-07-14 14:10:00,240.07,240.22,240.01,240.09,8612.165350292338,225.5105,225.6515,225.4542,225.5293,8612.1654
2021-07-14 14:15:00,240.09,240.35,240.07,240.1,15478.510616473484,225.5293,225.7736,225.5105,225.5387,15478.5106
2021-07-14 14:20:00,240.16,240.26,240.07,240.24,9937.42947994666,225.5951,225.689,225.5105,225.6702,9937.4295
2021-07-14 14:25:00,240.3,240.49,240.3,240.45,6138.065442609498,225.7266,225.9051,225.7266,225.8675,6138.0654
2021-07-14 14:30:00,240.45,240.61,240.38,240.57,10113.857831572468,225.8675,226.0178,225.8017,225.9802,10113.8578
2021-07-14 14:35:00,240.57,240.68,240.53,240.53,4850.753923479331,225.9802,226.0836,225.9427,225.9427,4850.7539
2021-07-14 14:40:00,240.56,240.56,240.28,240.31,5082.572571545799,225.9708,225.9708,225.7078,225.736,5082.5726
2021-07-14 14:45:00,240.35,240.35,239.98,239.98,23684.48045953431,225.7736,225.7736,225.426,225.426,23684.4805
2021-07-14 14:50:00,240.0,240.0,239.76,239.76,6077.546415016925,225.4448,225.4448,225.2193,225.2193,6077.5464
2021-07-14 14:55:00,239.79,239.85,239.49,239.67,10069.750743666016,225.2475,225.3039,224.9657,225.1348,10069.7507
2021-07-14 15:00:00,239.61,239.82,239.58,239.63,22604.369678941428,225.0784,225.2757,225.0503,225.0972,22604.3697
2021-07-14 15:05:00,239.67,239.7,239.58,239.64,9145.55339009129,225.1348,225.163,225.0503,225.1066,9145.5534
2021-07-14 15:10:00,239.65,239.65,239.24,239.24,6960.713919376346,225.116,225.116,224.7309,224.7309,6960.7139
2021-07-14 15:15:00,239.24,239.45,239.23,239.32,8341.36834547133,224.7309,224.9281,224.7215,224.806,8341.3683
2021-07-14 15:20:00,239.28,239.35,239.25,239.35,4989.229664580983,224.7685,224.8342,224.7403,224.8342,4989.2297
2021-07-14 15:25:00,239.34,239.38,239.21,239.21,3790.13232126372,224.8248,224.8624,224.7027,224.7027,3790.1323
2021-07-14 15:30:00,239.2,239.37,239.14,239.33,19652.272027900297,224.6933,224.853,224.637,224.8154,19652.272
2021-07-14 15:35:00,239.36,239.45,239.32,239.33,13670.120012308957,224.8436,224.9281,224.806,224.8154,13670.12
2021-07-14 15:40:00,239.29,239.39,239.14,239.27,18205.969843060822,224.7779,224.8718,224.637,224.7591,18205.9698
2021-07-14 15:45:00,239.29,239.45,239.0,239.0,22343.830136424247,224.7779,224.9281,224.5054,224.5054,22343.8301
2021-07-14 15:50:00,239.0,239.74,238.9,239.68,29327.11047286901,224.5054,225.2006,224.4115,225.1442,29327.1105
2021-07-14 15:55:00,239.69,239.85,239.26,239.83,79767.15560570314,225.1536,225.3039,224.7497,225.2851,79767.1556
2021-07-15 09:30:00,238.21,239.44,238.03,238.75,20987.793619858447,223.7634,224.9188,223.5943,224.2706,20987.7936
2021-07-15 09:35:00,239.3,239.3,238.72,238.78,3736.793517283824,224.7872,224.7872,224.2424,224.2988,3736.7935
2021-07-15 09:40:00,238.42,238.52,237.69,237.84,13099.805108216227,223.9606,224.0546,223.2749,223.4158,13099.8051
2021-07-15 09:45:00,237.9,238.16,237.72,237.93,9605.087701302697,223.4722,223.7164,223.3031,223.5003,9605.0877
2021-07-15 09:50:00,237.92,238.01,237.65,237.65,7086.880705713406,223.4909,223.5755,223.2373,223.2373,7086.8807
2021-07-15 09:55:00,237.57,237.62,237.45,237.5,7100.21540670838,223.1622,223.2091,223.0494,223.0964,7100.2154
2021-07-15 10:00:00,237.44,237.6,237.25,237.34,17189.455328751665,223.04,223.1903,222.8616,222.9461,17189.4553
2021-07-15 10:05:00,237.29,237.31,236.9,237.1,8756.795568776284,222.8991,222.9179,222.5328,222.7207,8756.7956
2021-07-15 10:10:00,237.07,237.13,236.91,237.13,9224.535849830752,222.6925,222.7488,222.5422,222.7488,9224.5358
2021-07-15 10:15:00,237.14,237.35,237.06,237.3,7869.525079495333,222.7582,222.9555,222.6831,222.9085,7869.5251
2021-07-15 10:20:00,237.37,237.96,237.36,237.82,4209.662529490204,222.9743,223.5285,222.9649,223.397,4209.6625
2021-07-15 10:25:00,237.8,237.88,237.28,237.71,3873.21776592471,223.3782,223.4534,222.8898,223.2937,3873.2178
2021-07-15 10:30:00,237.69,238.25,237.69,238.0,8517.796697097137,223.2749,223.8009,223.2749,223.5661,8517.7967
2021-07-15 10:35:00,238.01,238.01,237.74,237.84,8230.587752590009,223.5755,223.5755,223.3219,223.4158,8230.5878
2021-07-15 10:40:00,237.88,238.01,237.81,237.9,33165.45286696071,223.4534,223.5755,223.3876,223.4722,33165.4529
2021-07-15 10:45:00,237.85,238.06,237.75,237.95,6341.163196225253,223.4252,223.6224,223.3312,223.5191,6341.1632
2021-07-15 10:50:00,237.92,238.22,237.68,237.7,21265.77084829213,223.4909,223.7727,223.2655,223.2843,21265.7708
2021-07-15 10:55:00,237.7,237.75,237.4,237.4,6671.453482408452,223.2843,223.3312,223.0025,223.0025,6671.4535
2021-07-15 11:00:00,237.41,237.81,237.37,237.71,13207.5084624064,223.0119,223.3876,222.9743,223.2937,13207.5085
2021-07-15 11:05:00,237.66,238.53,237.6,238.53,4285.5677505385165,223.2467,224.0639,223.1903,224.0639,4285.5678
2021-07-15 11:10:00,238.6,238.67,238.48,238.52,5093.855780080008,224.1297,224.1955,224.017,224.0546,5093.8558
2021-07-15 11:15:00,238.49,238.49,238.34,238.34,2397.168940404144,224.0264,224.0264,223.8855,223.8855,2397.1689
2021-07-15 11:20:00,238.35,238.67,238.23,238.67,3957.328956816084,223.8949,224.1955,223.7821,224.1955,3957.329
2021-07-15 11:25:00,238.67,238.86,238.65,238.77,4766.642732587958,224.1955,224.3739,224.1767,224.2894,4766.6427
2021-07-15 11:30:00,238.7,238.85,238.69,238.85,3917.324853831162,224.2236,224.3645,224.2142,224.3645,3917.3249
2021-07-15 11:35:00,239.0,239.17,238.96,238.98,3706.021130372346,224.5054,224.6651,224.4679,224.4867,3706.0211
2021-07-15 11:40:00,239.04,239.38,238.92,239.3,7225.356446815058,224.543,224.8624,224.4303,224.7872,7225.3564
2021-07-15 11:45:00,239.31,239.46,239.3,239.45,4419.940506718638,224.7966,224.9375,224.7872,224.9281,4419.9405
2021-07-15 11:50:00,239.42,239.45,238.98,238.98,7008.923992204328,224.9,224.9281,224.4867,224.4867,7008.924
2021-07-15 11:55:00,238.94,238.94,238.73,238.86,3679.351728382398,224.4491,224.4491,224.2518,224.3739,3679.3517
2021-07-15 12:00:00,238.88,238.88,238.61,238.66,2369.4737921838137,224.3927,224.3927,224.1391,224.1861,2369.4738
2021-07-15 12:05:00,238.69,238.77,238.55,238.55,4486.614011693507,224.2142,224.2894,224.0827,224.0827,4486.614
2021-07-15 12:10:00,238.65,238.9,238.65,238.78,5333.880397989537,224.1767,224.4115,224.1767,224.2988,5333.8804
2021-07-15 12:15:00,238.79,239.2,238.73,239.05,9142.476151400144,224.3082,224.6933,224.2518,224.5524,9142.4762
2021-07-15 12:20:00,239.09,239.3,239.09,239.29,3960.406195507231,224.59,224.7872,224.59,224.7779,3960.4062
2021-07-15 12:25:00,239.33,239.45,239.32,239.41,1519.1301671966355,224.8154,224.9281,224.806,224.8906,1519.1302
2021-07-15 12:30:00,239.37,239.39,239.27,239.3,3892.70694430198,224.853,224.8718,224.7591,224.7872,3892.7069
2021-07-15 12:35:00,239.3,239.48,239.3,239.43,3427.018155708278,224.7872,224.9563,224.7872,224.9094,3427.0182
2021-07-15 12:40:00,239.38,239.45,239.27,239.27,2048.415222074059,224.8624,224.9281,224.7591,224.7591,2048.4152
2021-07-15 12:45:00,239.29,239.33,239.13,239.16,2865.9349676889938,224.7779,224.8154,224.6276,224.6557,2865.935
2021-07-15 12:50:00,239.13,239.39,239.07,239.39,1831.9827674633293,224.6276,224.8718,224.5712,224.8718,1831.9828
2021-07-15 12:55:00,239.38,239.39,239.25,239.28,2912.0935480562107,224.8624,224.8718,224.7403,224.7685,2912.0935
2021-07-15 13:00:00,239.28,239.51,239.28,239.51,1849.4204533798336,224.7685,224.9845,224.7685,224.9845,1849.4205
2021-07-15 13:05:00,239.5,239.54,239.48,239.54,2052.518206995589,224.9751,225.0127,224.9563,225.0127,2052.5182
2021-07-15 13:10:00,239.61,239.68,239.45,239.45,2964.406605805724,225.0784,225.1442,224.9281,224.9281,2964.4066
2021-07-15 13:15:00,239.41,239.51,239.32,239.35,3200.3282387937224,224.8906,224.9845,224.806,224.8342,3200.3282
2021-07-15 13:20:00,239.42,239.53,239.21,239.38,2870.037952610524,224.9,225.0033,224.7027,224.8624,2870.038
2021-07-15 13:25:00,239.29,239.4,239.28,239.35,2494.6148322904914,224.7779,224.8812,224.7685,224.8342,2494.6148
2021-07-15 13:30:00,239.35,239.38,239.24,239.27,2937.737203815776,224.8342,224.8624,224.7309,224.7591,2937.7372
2021-07-15 13:35:00,239.23,239.51,239.23,239.51,5904.195302082265,224.7215,224.9845,224.7215,224.9845,5904.1953
2021-07-15 13:40:00,239.54,239.62,239.52,239.55,1947.892091496564,225.0127,225.0878,224.9939,225.0221,1947.8921
2021-07-15 13:45:00,239.5,239.76,239.43,239.74,4263.001333470099,224.9751,225.2193,224.9094,225.2006,4263.0013
2021-07-15 13:50:00,239.75,239.9,239.71,239.83,4667.145348240845,225.21,225.3509,225.1724,225.2851,4667.1453
2021-07-15 13:55:00,239.76,239.76,239.49,239.65,2260.744691763258,225.2193,225.2193,224.9657,225.116,2260.7447
2021-07-15 14:00:00,239.64,239.81,239.63,239.81,3420.863678325982,225.1066,225.2663,225.0972,225.2663,3420.8637
2021-07-15 14:05:00,239.79,239.87,239.73,239.87,3459.842035080521,225.2475,225.3227,225.1912,225.3227,3459.842
2021-07-15 14:10:00,239.88,240.19,239.88,240.16,3724.484562519232,225.3321,225.6233,225.3321,225.5951,3724.4846
2021-07-15 14:15:00,240.2,240.31,240.13,240.3,2859.780490306698,225.6327,225.736,225.5669,225.7266,2859.7805
2021-07-15 14:20:00,240.33,240.47,240.33,240.45,2536.6704277361778,225.7548,225.8863,225.7548,225.8675,2536.6704
2021-07-15 14:25:00,240.47,240.53,240.4,240.44,4969.740486203713,225.8863,225.9427,225.8205,225.8581,4969.7405
2021-07-15 14:30:00,240.42,240.42,240.19,240.24,2577.700276951482,225.8393,225.8393,225.6233,225.6702,2577.7003
2021-07-15 14:35:00,240.26,240.26,240.03,240.04,2360.2420761103704,225.689,225.689,225.473,225.4824,2360.2421
2021-07-15 14:40:00,240.0,240.1,239.95,240.06,2142.7838752692583,225.4448,225.5387,225.3978,225.5012,2142.7839
2021-07-15 14:45:00,240.09,240.09,239.93,239.98,2309.980510821623,225.5293,225.5293,225.379,225.426,2309.9805
2021-07-15 14:50:00,240.06,240.09,240.01,240.05,4109.139398912709,225.5012,225.5293,225.4542,225.4918,4109.1394
2021-07-15 14:55:00,240.0,240.31,240.0,240.3,15490.819571238077,225.4448,225.736,225.4448,225.7266,15490.8196
2021-07-15 15:00:00,240.31,240.63,240.31,240.62,8621.39706636578,225.736,226.0366,225.736,226.0272,8621.3971
2021-07-15 15:05:00,240.58,240.6,240.4,240.6,4308.134167606934,225.9896,226.0084,225.8205,226.0084,4308.1342
2021-07-15 15:10:00,240.58,240.67,240.51,240.65,5972.920299517899,225.9896,226.0742,225.9239,226.0554,5972.9203
2021-07-15 15:15:00,240.73,240.94,240.57,240.61,4745.1020617499225,226.1305,226.3278,225.9802,226.0178,4745.1021
2021-07-15 15:20:00,240.59,240.73,240.58,240.73,3304.954354292748,225.999,226.1305,225.9896,226.1305,3304.9544
2021-07-15 15:25:00,240.77,240.82,240.72,240.72,3815.775977023284,226.1681,226.2151,226.1211,226.1211,3815.776
2021-07-15 15:30:00,240.65,240.68,240.41,240.53,5334.90614421992,226.0554,226.0836,225.8299,225.9427,5334.9061
2021-07-15 15:35:00,240.56,240.64,240.51,240.51,6242.691558108524,225.9708,226.046,225.9239,225.9239,6242.6916
2021-07-15 15:40:00,240.5,240.65,240.49,240.54,7086.880705713406,225.9145,226.0554,225.9051,225.952,7086.8807
2021-07-15 15:45:00,240.49,240.49,240.17,240.21,10744.69176325777,225.9051,225.9051,225.6045,225.6421,10744.6918
2021-07-15 15:50:00,240.25,240.5,240.0,240.21,15407.734126577085,225.6796,225.9145,225.4448,225.6421,15407.7341
2021-07-15 15:55:00,240.17,240.49,239.98,240.44,48756.79556877628,225.6045,225.9051,225.426,225.8581,48756.7956
2021-07-16 09:30:00,241.05,241.05,239.97,240.31,25195.404656887884,226.4311,226.4311,225.4166,225.736,25195.4047
2021-07-16 09:35:00,240.74,240.79,240.23,240.29,1333.4700994973844,226.1399,226.1869,225.6608,225.7172,1333.4701
2021-07-16 09:40:00,240.2,240.53,239.87,240.53,2655.65699046056,225.6327,225.9427,225.3227,225.9427,2655.657
2021-07-16 09:45:00,240.61,240.9,240.42,240.42,1389.8861421684276,226.0178,226.2902,225.8393,225.8393,1389.8861
2021-07-16 09:50:00,240.51,240.8,240.43,240.72,2202.277156631449,225.9239,226.1963,225.8487,226.1211,2202.2772
2021-07-16 09:55:00,240.68,241.09,240.68,241.09,1163.1962252538722,226.0836,226.4687,226.0836,226.4687,1163.1962
2021-07-16 10:00:00,240.9,241.36,240.9,241.35,4338.906554518412,226.2902,226.7223,226.2902,226.7129,4338.9066
2021-07-16 10:05:00,241.49,241.71,241.45,241.71,1132.423838342394,226.8444,227.0511,226.8069,227.0511,1132.4238
2021-07-16 10:10:00,241.64,241.64,240.95,240.95,3186.9935377987485,226.9853,226.9853,226.3372,226.3372,3186.9935
2021-07-16 10:15:00,240.96,241.41,240.89,241.4,2968.509590727254,226.3466,226.7693,226.2808,226.7599,2968.5096
2021-07-16 10:20:00,241.35,241.4,241.13,241.18,1409.375320545697,226.7129,226.7599,226.5063,226.5532,1409.3753
2021-07-16 10:25:00,241.08,241.36,241.01,241.01,16106.267309467636,226.4593,226.7223,226.3935,226.3935,16106.2673
2021-07-16 10:30:00,241.0,241.52,241.0,241.48,3729.6132936711456,226.3841,226.8726,226.3841,226.835,3729.6133
2021-07-16 10:35:00,241.39,241.39,241.25,241.3,2855.6775053851675,226.7505,226.7505,226.619,226.666,2855.6775
2021-07-16 10:40:00,241.31,241.87,241.25,241.74,21860.70366191404,226.6753,227.2014,226.619,227.0793,21860.7037
2021-07-16 10:45:00,241.76,241.76,241.59,241.74,1840.1887373063903,227.0981,227.0981,226.9384,227.0793,1840.1887
2021-07-16 10:50:00,241.75,241.83,241.7,241.78,4420.966252949021,227.0887,227.1638,227.0417,227.1168,4420.9663
2021-07-16 10:55:00,241.69,241.78,241.23,241.35,65643.65575956508,227.0323,227.1168,226.6002,226.7129,65643.6558
2021-07-16 11:00:00,241.36,241.68,241.36,241.43,1579.649194789209,226.7223,227.0229,226.7223,226.7881,1579.6492
2021-07-16 11:05:00,241.51,241.64,241.4,241.4,9949.738434711251,226.8632,226.9853,226.7599,226.7599,9949.7384
2021-07-16 11:10:00,241.58,241.6,241.48,241.48,1233.9727151502718,226.929,226.9478,226.835,226.835,1233.9727
2021-07-16 11:15:00,241.53,241.54,241.38,241.51,1025.7462303826032,226.882,226.8914,226.7411,226.8632,1025.7462
2021-07-16 11:20:00,241.66,242.0,241.65,241.83,3911.1703764488666,227.0041,227.3235,226.9947,227.1638,3911.1704
2021-07-16 11:25:00,241.97,241.97,241.75,241.75,4791.26064211714,227.2953,227.2953,227.0887,227.0887,4791.2606
2021-07-16 11:30:00,241.77,241.93,241.66,241.87,1610.4215817006873,227.1074,227.2577,227.0041,227.2014,1610.4216
2021-07-16 11:35:00,241.95,242.16,241.86,242.16,2665.914452764386,227.2765,227.4738,227.192,227.4738,2665.9145
2021-07-16 11:40:00,242.17,242.3,241.95,241.95,4720.484152220741,227.4832,227.6053,227.2765,227.2765,4720.4842
2021-07-16 11:45:00,241.95,242.14,241.78,242.04,2770.5405682634114,227.2765,227.455,227.1168,227.3611,2770.5406
2021-07-16 11:50:00,241.99,242.1,241.91,242.05,2206.38014155298,227.3141,227.4174,227.239,227.3705,2206.3801
2021-07-16 11:55:00,242.01,242.08,241.94,242.04,2210.4831264745103,227.3329,227.3986,227.2671,227.3611,2210.4831
2021-07-16 12:00:00,242.26,242.3,242.17,242.17,932.4033234177864,227.5677,227.6053,227.4832,227.4832,932.4033
2021-07-16 12:05:00,242.22,242.4,242.22,242.39,3712.1756077546415,227.5302,227.6992,227.5302,227.6898,3712.1756
2021-07-16 12:10:00,242.33,242.37,242.33,242.37,771.3611652477177,227.6335,227.6711,227.6335,227.6711,771.3612
2021-07-16 12:15:00,242.45,242.47,242.34,242.34,924.1973535747256,227.7462,227.765,227.6429,227.6429,924.1974
2021-07-16 12:20:00,242.34,242.4,242.34,242.4,2847.4715355421067,227.6429,227.6992,227.6429,227.6992,2847.4715
2021-07-16 12:25:00,242.33,242.43,242.32,242.35,1102.6771976612986,227.6335,227.7274,227.6241,227.6523,1102.6772
2021-07-16 12:30:00,242.29,242.3,242.22,242.28,1383.731664786132,227.5959,227.6053,227.5302,227.5865,1383.7317
2021-07-16 12:35:00,242.24,242.29,242.17,242.23,1343.7275618012104,227.5489,227.5959,227.4832,227.5396,1343.7276
2021-07-16 12:40:00,242.23,242.29,242.13,242.13,8481.895579033746,227.5396,227.5959,227.4456,227.4456,8481.8956
2021-07-16 12:45:00,242.02,242.17,242.02,242.17,1161.1447327931069,227.3423,227.4832,227.3423,227.4832,1161.1447
2021-07-16 12:50:00,242.11,242.17,241.85,241.97,4863.062878243923,227.4268,227.4832,227.1826,227.2953,4863.0629
2021-07-16 12:55:00,241.86,241.86,241.7,241.7,3853.72858754744,227.192,227.192,227.0417,227.0417,3853.7286
2021-07-16 13:00:00,241.56,241.66,241.5,241.63,1826.8540363114164,226.9102,227.0041,226.8538,226.9759,1826.854
2021-07-16 13:05:00,241.59,241.76,241.57,241.57,13851.677095086676,226.9384,227.0981,226.9196,226.9196,13851.6771
2021-07-16 13:10:00,241.56,241.61,241.53,241.59,1203.2003282387936,226.9102,226.9572,226.882,226.9384,1203.2003
2021-07-16 13:15:00,241.56,241.69,241.56,241.64,1133.4495845727768,226.9102,227.0323,226.9102,226.9853,1133.4496
2021-07-16 13:20:00,241.61,241.63,241.49,241.59,7001.74376859165,226.9572,226.9759,226.8444,226.9384,7001.7438
2021-07-16 13:25:00,241.64,241.73,241.59,241.7,2764.386090881116,226.9853,227.0699,226.9384,227.0417,2764.3861
2021-07-16 13:30:00,241.72,241.84,241.67,241.75,3254.692789004,227.0605,227.1732,227.0135,227.0887,3254.6928
2021-07-16 13:35:00,241.82,241.97,241.82,241.97,4202.4823058775255,227.1544,227.2953,227.1544,227.2953,4202.4823
2021-07-16 13:40:00,241.99,241.99,241.88,241.89,1441.1734536875576,227.3141,227.3141,227.2108,227.2202,1441.1735
2021-07-16 13:45:00,241.91,242.07,241.91,241.98,3455.7390501589907,227.239,227.3893,227.239,227.3047,3455.7391
2021-07-16 13:50:00,242.01,242.13,242.0,242.13,2090.4708175197457,227.3329,227.4456,227.3235,227.4456,2090.4708
2021-07-16 13:55:00,242.2,242.2,241.98,241.98,105684.6856087804,227.5114,227.5114,227.3047,227.3047,105684.6856
2021-07-16 14:00:00,242.02,242.17,241.92,242.12,4563.544978972202,227.3423,227.4832,227.2484,227.4362,4563.545
2021-07-16 14:05:00,242.1,242.1,242.05,242.08,897.5279515847778,227.4174,227.4174,227.3705,227.3986,897.528
2021-07-16 14:10:00,242.03,242.17,242.03,242.13,2724.3819878961945,227.3517,227.4832,227.3517,227.4456,2724.382
2021-07-16 14:15:00,242.13,242.36,242.13,242.36,3103.908093137757,227.4456,227.6617,227.4456,227.6617,3103.9081
2021-07-16 14:20:00,242.4,242.56,242.39,242.48,1336.5473381885322,227.6992,227.8495,227.6898,227.7744,1336.5473
2021-07-16 14:25:00,242.51,242.54,242.46,242.54,1964.304031182685,227.8026,227.8308,227.7556,227.8308,1964.304
2021-07-16 14:30:00,242.48,242.55,242.25,242.28,3986.049851266797,227.7744,227.8401,227.5583,227.5865,3986.0499
2021-07-16 14:35:00,242.2,242.29,242.09,242.25,2634.116319622525,227.5114,227.5959,227.408,227.5583,2634.1163
2021-07-16 14:40:00,242.25,242.35,242.21,242.25,2446.404759462509,227.5583,227.6523,227.5208,227.5583,2446.4048
2021-07-16 14:45:00,242.24,242.34,242.23,242.31,2654.6312442301773,227.5489,227.6429,227.5396,227.6147,2654.6312
2021-07-16 14:50:00,242.31,242.45,242.3,242.41,2771.566314493794,227.6147,227.7462,227.6053,227.7086,2771.5663
2021-07-16 14:55:00,242.41,242.52,242.41,242.49,3112.1140629808183,227.7086,227.812,227.7086,227.7838,3112.1141
2021-07-16 15:00:00,242.5,242.56,242.3,242.31,3115.1913016719664,227.7932,227.8495,227.6053,227.6147,3115.1913
2021-07-16 15:05:00,242.31,242.52,242.3,242.52,2391.0144630218483,227.6147,227.812,227.6053,227.812,2391.0145
2021-07-16 15:10:00,242.56,242.64,242.43,242.6,3333.6752487434605,227.8495,227.9247,227.7274,227.8871,3333.6752
2021-07-16 15:15:00,242.65,242.68,242.61,242.68,3520.3610626730947,227.9341,227.9623,227.8965,227.9623,3520.3611
2021-07-16 15:20:00,242.67,242.7,242.59,242.7,5637.501282182788,227.9529,227.981,227.8777,227.981,5637.5013
2021-07-16 15:25:00,242.68,242.75,242.64,242.7,4970.766232434095,227.9623,228.028,227.9247,227.981,4970.7662
2021-07-16 15:30:00,242.69,243.04,242.65,242.98,9249.153759359931,227.9717,228.3004,227.9341,228.2441,9249.1538
2021-07-16 15:35:00,242.92,242.93,242.75,242.84,5446.712483331624,228.1877,228.1971,228.028,228.1126,5446.7125
2021-07-16 15:40:00,242.79,242.81,242.52,242.56,11416.555544158377,228.0656,228.0844,227.812,227.8495,11416.5555
2021-07-16 15:45:00,242.47,242.51,242.23,242.26,8656.27243819879,227.765,227.8026,227.5396,227.5677,8656.2724
2021-07-16 15:50:00,242.33,242.51,242.32,242.32,15205.662119191711,227.6335,227.8026,227.6241,227.6241,15205.6621
2021-07-16 15:55:00,242.34,242.51,241.77,241.78,106464.25274387115,227.6429,227.8026,227.1074,227.1168,106464.2527
2021-07-19 09:30:00,241.18,241.68,240.77,241.01,16547.338188532158,226.5532,227.0229,226.1681,226.3935,16547.3382
2021-07-19 09:35:00,241.27,242.51,241.0,242.35,9222.484357369984,226.6378,227.8026,226.3841,227.6523,9222.4844
2021-07-19 09:40:00,242.51,242.86,242.16,242.66,8791.670940609292,227.8026,228.1313,227.4738,227.9435,8791.6709
2021-07-19 09:45:00,242.84,242.89,241.67,241.91,9565.083598317777,228.1126,228.1595,227.0135,227.239,9565.0836
2021-07-19 09:50:00,241.88,242.42,241.83,242.42,7863.3706021130365,227.2108,227.718,227.1638,227.718,7863.3706
2021-07-19 09:55:00,242.27,242.56,242.09,242.27,9528.156734024002,227.5771,227.8495,227.408,227.5771,9528.1567
2021-07-19 10:00:00,242.4,242.4,242.05,242.19,11831.982767463329,227.6992,227.6992,227.3705,227.502,11831.9828
2021-07-19 10:05:00,242.21,242.34,241.91,241.97,7816.186275515437,227.5208,227.6429,227.239,227.2953,7816.1863
2021-07-19 10:10:00,241.82,242.08,241.67,241.73,10103.600369268644,227.1544,227.3986,227.0135,227.0699,10103.6004
2021-07-19 10:15:00,241.67,241.67,240.53,240.78,6050.877013026977,227.0135,227.0135,225.9427,226.1775,6050.877
2021-07-19 10:20:00,240.8,240.88,240.47,240.69,4649.707662324341,226.1963,226.2714,225.8863,226.0929,4649.7077
2021-07-19 10:25:00,240.6,241.15,240.42,241.11,10041.029849215303,226.0084,226.5251,225.8393,226.4875,10041.0298
2021-07-19 10:30:00,241.01,241.01,240.29,240.78,4602.523335726741,226.3935,226.3935,225.7172,226.1775,4602.5233
2021-07-19 10:35:00,240.62,240.62,239.89,240.15,8811.160118986563,226.0272,226.0272,225.3415,225.5857,8811.1601
2021-07-19 10:40:00,240.13,240.16,239.7,240.05,8067.494101959175,225.5669,225.5951,225.163,225.4918,8067.4941
2021-07-19 10:45:00,239.96,240.38,239.92,240.37,24988.2039183506,225.4072,225.8017,225.3696,225.7924,24988.2039
2021-07-19 10:50:00,240.39,240.53,240.26,240.39,3146.989434813827,225.8111,225.9427,225.689,225.8111,3146.9894
2021-07-19 10:55:00,240.26,240.65,240.24,240.6,3557.2879269668683,225.689,226.0554,225.6702,226.0084,3557.2879
2021-07-19 11:00:00,240.74,241.04,240.54,241.04,3334.7009949738435,226.1399,226.4217,225.952,226.4217,3334.701
2021-07-19 11:05:00,241.22,241.39,241.16,241.25,2528.464457893117,226.5908,226.7505,226.5344,226.619,2528.4645
2021-07-19 11:10:00,241.25,241.25,240.93,240.93,1659.657400759052,226.619,226.619,226.3184,226.3184,1659.6574
2021-07-19 11:15:00,240.94,241.01,240.9,240.96,1089.342496666325,226.3278,226.3935,226.2902,226.3466,1089.3425
2021-07-19 11:20:00,240.88,240.96,240.67,240.88,2794.132731562212,226.2714,226.3466,226.0742,226.2714,2794.1327
2021-07-19 11:25:00,240.81,240.9,240.53,240.53,7562.826956610934,226.2057,226.2902,225.9427,225.9427,7562.827
2021-07-19 11:30:00,240.59,240.7,240.34,240.34,2505.8980408247,225.999,226.1023,225.7642,225.7642,2505.898
2021-07-19 11:35:00,240.52,240.53,240.32,240.47,5348.240845214894,225.9333,225.9427,225.7454,225.8863,5348.2408
2021-07-19 11:40:00,240.55,240.89,240.55,240.85,4532.772592060724,225.9614,226.2808,225.9614,226.2432,4532.7726
2021-07-19 11:45:00,240.84,240.99,240.74,240.74,2637.1935583136733,226.2339,226.3748,226.1399,226.1399,2637.1936
2021-07-19 11:50:00,240.83,240.88,240.71,240.77,2464.868191609396,226.2245,226.2714,226.1117,226.1681,2464.8682
2021-07-19 11:55:00,240.72,240.9,240.69,240.89,3310.083085444661,226.1211,226.2902,226.0929,226.2808,3310.0831
2021-07-19 12:00:00,240.77,240.81,240.41,240.52,6178.06954559442,226.1681,226.2057,225.8299,225.9333,6178.0695
2021-07-19 12:05:00,240.43,240.57,240.41,240.51,3754.231203200328,225.8487,225.9802,225.8299,225.9239,3754.2312
2021-07-19 12:10:00,240.5,240.57,240.37,240.46,6329.879987691045,225.9145,225.9802,225.7924,225.8769,6329.88
2021-07-19 12:15:00,240.42,240.62,240.4,240.55,3288.542414606626,225.8393,226.0272,225.8205,225.9614,3288.5424
2021-07-19 12:20:00,240.65,240.67,240.52,240.62,3860.908811160119,226.0554,226.0742,225.9333,226.0272,3860.9088
2021-07-19 12:25:00,240.71,240.76,240.57,240.57,2399.220432864909,226.1117,226.1587,225.9802,225.9802,2399.2204
2021-07-19 12:30:00,240.54,240.6,240.39,240.49,5933.94194276336,225.952,226.0084,225.8111,225.9051,5933.9419
2021-07-19 12:35:00,240.44,240.54,240.31,240.48,4861.0113857831575,225.8581,225.952,225.736,225.8957,4861.0114
2021-07-19 12:40:00,240.55,240.55,240.11,240.13,4213.765514411734,225.9614,225.9614,225.5481,225.5669,4213.7655
2021-07-19 12:45:00,240.09,240.35,240.08,240.32,47433.58293158272,225.5293,225.7736,225.5199,225.7454,47433.5829
2021-07-19 12:50:00,240.26,240.26,239.99,240.0,3890.655451841216,225.689,225.689,225.4354,225.4448,3890.6555
2021-07-19 12:55:00,239.99,240.22,239.94,240.22,1502.7182275105138,225.4354,225.6515,225.3884,225.6515,1502.7182
2021-07-19 13:00:00,240.22,240.32,239.99,239.99,12081.2391014463,225.6515,225.7454,225.4354,225.4354,12081.2391
2021-07-19 13:05:00,239.92,240.01,239.81,239.99,1490.4092727459226,225.3696,225.4542,225.2663,225.4354,1490.4093
2021-07-19 13:10:00,240.06,240.27,239.97,240.08,14636.372961329367,225.5012,225.6984,225.4166,225.5199,14636.373
2021-07-19 13:15:00,239.99,240.34,239.99,240.34,3042.363319314801,225.4354,225.7642,225.4354,225.7642,3042.3633
2021-07-19 13:20:00,240.33,240.36,240.14,240.35,2987.9987691045235,225.7548,225.783,225.5763,225.7736,2987.9988
2021-07-19 13:25:00,240.23,240.35,240.06,240.06,4229.151707867473,225.6608,225.7736,225.5012,225.5012,4229.1517
2021-07-19 13:30:00,240.03,240.06,239.85,239.85,14355.318494204534,225.473,225.5012,225.3039,225.3039,14355.3185
2021-07-19 13:35:00,239.82,239.9,239.79,239.79,2601.2924402502817,225.2757,225.3509,225.2475,225.2475,2601.2924
2021-07-19 13:40:00,239.86,240.01,239.53,239.72,4069.1352959277874,225.3133,225.4542,225.0033,225.1818,4069.1353
2021-07-19 13:45:00,239.84,240.0,239.84,240.0,3284.4394296850955,225.2945,225.4448,225.2945,225.4448,3284.4394
2021-07-19 13:50:00,239.95,240.45,239.92,240.44,4971.791978664478,225.3978,225.8675,225.3696,225.8581,4971.792
2021-07-19 13:55:00,240.46,240.67,240.46,240.62,2803.364447635655,225.8769,226.0742,225.8769,226.0272,2803.3644
2021-07-19 14:00:00,240.66,240.66,240.43,240.57,5830.3415734947175,226.0648,226.0648,225.8487,225.9802,5830.3416
2021-07-19 14:05:00,240.53,240.53,240.21,240.21,4393.27110472869,225.9427,225.9427,225.6421,225.6421,4393.2711
2021-07-19 14:10:00,240.29,240.43,240.18,240.31,3988.1013437275615,225.7172,225.8487,225.6139,225.736,3988.1013
2021-07-19 14:15:00,240.38,240.65,240.26,240.61,5661.093445481588,225.8017,226.0554,225.689,226.0178,5661.0934
2021-07-19 14:20:00,240.68,240.76,240.56,240.62,6898.143399323008,226.0836,226.1587,225.9708,226.0272,6898.1434
2021-07-19 14:25:00,240.6,240.67,240.33,240.47,11433.99323007488,226.0084,226.0742,225.7548,225.8863,11433.9932
2021-07-19 14:30:00,240.39,240.53,240.38,240.53,2955.17488973228,225.8111,225.9427,225.8017,225.9427,2955.1749
2021-07-19 14:35:00,240.62,240.62,240.21,240.24,5138.9886142168425,226.0272,226.0272,225.6421,225.6702,5138.9886
2021-07-19 14:40:00,240.2,240.32,240.15,240.16,4798.440865729818,225.6327,225.7454,225.5857,225.5951,4798.4409
2021-07-19 14:45:00,240.16,240.28,240.04,240.21,6039.593804492768,225.5951,225.7078,225.4824,225.6421,6039.5938
2021-07-19 14:50:00,240.12,240.19,239.96,240.04,4942.045337983383,225.5575,225.6233,225.4072,225.4824,4942.0453
2021-07-19 14:55:00,240.0,240.34,239.99,240.14,6713.509077854139,225.4448,225.7642,225.4354,225.5763,6713.5091
2021-07-19 15:00:00,240.15,240.53,240.04,240.53,5264.12965432352,225.5857,225.9427,225.4824,225.9427,5264.1297
2021-07-19 15:05:00,240.56,240.95,240.49,240.88,5585.188224433275,225.9708,226.3372,225.9051,226.2714,5585.1882
2021-07-19 15:10:00,240.81,241.08,240.72,240.9,9395.835470304646,226.2057,226.4593,226.1211,226.2902,9395.8355
2021-07-19 15:15:00,240.88,240.99,240.61,240.61,6627.346394502,226.2714,226.3748,226.0178,226.0178,6627.3464
2021-07-19 15:20:00,240.65,240.7,240.4,240.4,7535.1318083906035,226.0554,226.1023,225.8205,225.8205,7535.1318
2021-07-19 15:25:00,240.4,240.43,240.22,240.27,8816.288850138475,225.8205,225.8487,225.6515,225.6984,8816.2889
2021-07-19 15:30:00,240.25,240.6,240.03,240.27,9969.227613088522,225.6796,226.0084,225.473,225.6984,9969.2276
2021-07-19 15:35:00,240.28,240.7,240.1,240.63,15975.997538209049,225.7078,226.1023,225.5387,226.0366,15975.9975
2021-07-19 15:40:00,240.6,240.92,240.59,240.66,15626.21807364858,226.0084,226.309,225.999,226.0648,15626.2181
2021-07-19 15:45:00,240.69,241.05,240.62,240.86,22598.21520155913,226.0929,226.4311,226.0272,226.2526,22598.2152
2021-07-19 15:50:00,240.76,241.34,240.73,241.15,33900.91291414504,226.1587,226.7035,226.1305,226.5251,33900.9129
2021-07-19 15:55:00,241.17,241.17,240.66,241.03,106350.3949122987,226.5438,226.5438,226.0648,226.4123,106350.3949
2021-07-20 09:30:00,242.35,242.63,241.97,242.0,28130.06462201252,227.6523,227.9153,227.2953,227.3235,28130.0646
2021-07-20 09:35:00,241.97,243.08,241.97,242.81,14153.24648681916,227.2953,228.338,227.2953,228.0844,14153.2465
2021-07-20 09:40:00,242.93,242.93,242.15,242.23,11117.037644886655,228.1971,228.1971,227.4644,227.5396,11117.0376
2021-07-20 09:45:00,242.48,242.91,242.48,242.69,9470.714945122576,227.7744,228.1783,227.7744,227.9717,9470.7149
2021-07-20 09:50:00,242.68,242.99,242.61,242.95,9686.121653502923,227.9623,228.2535,227.8965,228.2159,9686.1217
2021-07-20 09:55:00,243.08,243.4,242.99,243.29,2386.9114781003177,228.338,228.6386,228.2535,228.5353,2386.9115
2021-07-20 10:00:00,243.43,243.86,243.26,243.84,13060.826751461687,228.6668,229.0707,228.5071,229.0519,13060.8268
2021-07-20 10:05:00,243.87,243.9,243.39,243.7,3332.649502513078,229.0801,229.1083,228.6292,228.9204,3332.6495
2021-07-20 10:10:00,243.57,243.57,242.91,242.91,4845.625192327418,228.7983,228.7983,228.1783,228.1783,4845.6252
2021-07-20 10:15:00,243.13,243.19,243.0,243.17,2108.934249666632,228.385,228.4413,228.2629,228.4225,2108.9342
2021-07-20 10:20:00,243.18,243.38,243.11,243.3,3195.1995076418093,228.4319,228.6198,228.3662,228.5447,3195.1995
2021-07-20 10:25:00,243.26,243.3,242.42,242.52,7078.674735870345,228.5071,228.5447,227.718,227.812,7078.6747
2021-07-20 10:30:00,242.37,243.0,242.36,242.96,10830.854446609908,227.6711,228.2629,227.6617,228.2253,10830.8544
2021-07-20 10:35:00,242.8,242.96,242.52,242.58,5505.180018463432,228.075,228.2253,227.812,227.8683,5505.18
2021-07-20 10:40:00,242.56,242.77,242.56,242.71,3826.033439327112,227.8495,228.0468,227.8495,227.9904,3826.0334
2021-07-20 10:45:00,242.69,243.12,242.69,242.89,4320.4431223715255,227.9717,228.3756,227.9717,228.1595,4320.4431
2021-07-20 10:50:00,242.88,242.88,242.46,242.55,4818.955790337471,228.1501,228.1501,227.7556,227.8401,4818.9558
2021-07-20 10:55:00,242.58,242.68,242.43,242.58,1892.5017950559031,227.8683,227.9623,227.7274,227.8683,1892.5018
2021-07-20 11:00:00,242.59,242.91,242.59,242.83,3322.392040209252,227.8777,228.1783,227.8777,228.1032,3322.392
2021-07-20 11:05:00,242.8,242.8,242.56,242.71,2256.6417068417272,228.075,228.075,227.8495,227.9904,2256.6417
2021-07-20 11:10:00,242.62,242.75,242.54,242.75,6640.681095496974,227.9059,228.028,227.8308,228.028,6640.6811
2021-07-20 11:15:00,242.82,243.02,242.81,242.95,3839.368140322084,228.0938,228.2816,228.0844,228.2159,3839.3681
2021-07-20 11:20:00,242.95,242.96,242.66,242.66,3464.970766232434,228.2159,228.2253,227.9435,227.9435,3464.9708
2021-07-20 11:25:00,242.59,242.66,242.37,242.39,3350.0871884295825,227.8777,227.9435,227.6711,227.6898,3350.0872
2021-07-20 11:30:00,242.04,242.25,241.97,242.18,3651.656580162068,227.3611,227.5583,227.2953,227.4926,3651.6566
2021-07-20 11:35:00,242.18,242.24,241.75,241.85,4139.911785824187,227.4926,227.5489,227.0887,227.1826,4139.9118
2021-07-20 11:40:00,241.91,242.19,241.91,242.17,8061.339624576879,227.239,227.502,227.239,227.4832,8061.3396
2021-07-20 11:45:00,242.09,242.16,241.95,241.97,5826.2385885731865,227.408,227.4738,227.2765,227.2953,5826.2386
2021-07-20 11:50:00,241.94,242.01,241.78,241.97,3307.005846753513,227.2671,227.3329,227.1168,227.2953,3307.0058
2021-07-20 11:55:00,242.0,242.17,241.85,242.17,3313.160324135809,227.3235,227.4832,227.1826,227.4832,3313.1603
2021-07-20 12:00:00,242.25,242.48,242.25,242.4,3041.337573084418,227.5583,227.7744,227.5583,227.6992,3041.3376
2021-07-20 12:05:00,242.4,242.53,242.32,242.32,11341.676069340445,227.6992,227.8214,227.6241,227.6241,11341.6761
2021-07-20 12:10:00,242.44,242.44,242.23,242.23,1991.999179403016,227.7368,227.7368,227.5396,227.5396,1991.9992
2021-07-20 12:15:00,242.22,242.25,241.5,241.79,13073.13570622628,227.5302,227.5583,226.8538,227.1262,13073.1357
2021-07-20 12:20:00,241.89,241.99,241.78,241.8,1382.7059185557491,227.2202,227.3141,227.1168,227.1356,1382.7059
2021-07-20 12:25:00,241.8,241.85,241.43,241.51,3587.034567647964,227.1356,227.1826,226.7881,226.8632,3587.0346
2021-07-20 12:30:00,241.53,241.79,241.51,241.79,1335.5215919581494,226.882,227.1262,226.8632,227.1262,1335.5216
2021-07-20 12:35:00,241.73,241.79,241.63,241.74,2916.1965329777413,227.0699,227.1262,226.9759,227.0793,2916.1965
2021-07-20 12:40:00,241.74,241.77,241.41,241.68,14537.901323212636,227.0793,227.1074,226.7693,227.0229,14537.9013
2021-07-20 12:45:00,241.71,241.87,241.65,241.83,2224.8435736998667,227.0511,227.2014,226.9947,227.1638,2224.8436
2021-07-20 12:50:00,241.79,241.9,241.73,241.9,4704.072212534618,227.1262,227.2296,227.0699,227.2296,4704.0722
2021-07-20 12:55:00,241.91,241.94,241.78,241.78,3207.5084624064007,227.239,227.2671,227.1168,227.1168,3207.5085
2021-07-20 13:00:00,241.77,241.78,241.05,241.05,13031.080110780593,227.1074,227.1168,226.4311,226.4311,13031.0801
2021-07-20 13:05:00,241.0,241.32,241.0,241.1,2655.65699046056,226.3841,226.6847,226.3841,226.4781,2655.657
2021-07-20 13:10:00,241.14,241.15,240.99,241.03,2371.5252846445787,226.5157,226.5251,226.3748,226.4123,2371.5253
2021-07-20 13:15:00,241.13,241.28,241.1,241.15,2600.266694019899,226.5063,226.6472,226.4781,226.5251,2600.2667
2021-07-20 13:20:00,241.14,241.14,240.88,240.89,4753.308031592984,226.5157,226.5157,226.2714,226.2808,4753.308
2021-07-20 13:25:00,240.88,240.93,240.76,240.89,1962.25253872192,226.2714,226.3184,226.1587,226.2808,1962.2525
2021-07-20 13:30:00,240.9,241.16,240.89,241.09,1176.530926248846,226.2902,226.5344,226.2808,226.4687,1176.5309
2021-07-20 13:35:00,241.08,241.09,240.68,240.7,2473.0741614524563,226.4593,226.4687,226.0836,226.1023,2473.0742
2021-07-20 13:40:00,240.72,240.72,240.37,240.39,2363.319314801518,226.1211,226.1211,225.7924,225.8111,2363.3193
2021-07-20 13:45:00,240.46,240.67,240.29,240.58,2327.418196738127,225.8769,226.0742,225.7172,225.9896,2327.4182
2021-07-20 13:50:00,240.49,240.68,240.49,240.63,1323.2126371935583,225.9051,226.0836,225.9051,226.0366,1323.2126
2021-07-20 13:55:00,240.59,240.73,240.57,240.73,3758.3341881218585,225.999,226.1305,225.9802,226.1305,3758.3342
2021-07-20 14:00:00,240.82,240.89,240.77,240.86,5621.089342496666,226.2151,226.2808,226.1681,226.2526,5621.0893
2021-07-20 14:05:00,240.87,240.9,240.76,240.86,8341.36834547133,226.262,226.2902,226.1587,226.2526,8341.3683
2021-07-20 14:10:00,240.9,241.15,240.86,241.13,6896.091906862242,226.2902,226.5251,226.2526,226.5063,6896.0919
2021-07-20 14:15:00,241.08,241.2,241.01,241.04,2566.4170684172736,226.4593,226.572,226.3935,226.4217,2566.4171
2021-07-20 14:20:00,241.01,241.05,240.86,241.02,3977.843881423736,226.3935,226.4311,226.2526,226.4029,3977.8439
2021-07-20 14:25:00,240.94,240.94,240.88,240.88,1511.9499435839573,226.3278,226.3278,226.2714,226.2714,1511.9499
2021-07-20 14:30:00,240.91,241.2,240.91,241.2,1964.304031182685,226.2996,226.572,226.2996,226.572,1964.304
2021-07-20 14:35:00,241.3,241.35,241.26,241.3,3015.693917324854,226.666,226.7129,226.6284,226.666,3015.6939
2021-07-20 14:40:00,241.25,241.26,241.08,241.2,2297.6715560570315,226.619,226.6284,226.4593,226.572,2297.6716
2021-07-20 14:45:00,241.23,241.4,241.1,241.38,4335.8293158272645,226.6002,226.7599,226.4781,226.7411,4335.8293
2021-07-20 14:50:00,241.35,241.35,241.22,241.3,2650.5282593086467,226.7129,226.7129,226.5908,226.666,2650.5283
2021-07-20 14:55:00,241.27,241.32,241.19,241.29,6376.038568058262,226.6378,226.6847,226.5626,226.6566,6376.0386
2021-07-20 15:00:00,241.37,241.51,241.36,241.5,6753.51318083906,226.7317,226.8632,226.7223,226.8538,6753.5132
2021-07-20 15:05:00,241.53,241.58,241.39,241.54,4396.348343419838,226.882,226.929,226.7505,226.8914,4396.3483
2021-07-20 15:10:00,241.49,241.85,241.43,241.65,6551.441173453687,226.8444,227.1826,226.7881,226.9947,6551.4412
2021-07-20 15:15:00,241.66,241.7,241.44,241.64,9321.981741717098,227.0041,227.0417,226.7975,226.9853,9321.9817
2021-07-20 15:20:00,241.61,241.74,241.53,241.66,2210.4831264745103,226.9572,227.0793,226.882,227.0041,2210.4831
2021-07-20 15:25:00,241.59,241.59,241.27,241.36,4391.219612267924,226.9384,226.9384,226.6378,226.7223,4391.2196
2021-07-20 15:30:00,241.31,241.67,241.28,241.56,4178.890142578726,226.6753,227.0135,226.6472,226.9102,4178.8901
2021-07-20 15:35:00,241.53,241.58,241.41,241.42,7392.553082367422,226.882,226.929,226.7693,226.7787,7392.5531
2021-07-20 15:40:00,241.4,241.41,241.03,241.12,9302.492563339829,226.7599,226.7693,226.4123,226.4969,9302.4926
2021-07-20 15:45:00,241.07,241.15,240.91,241.15,7769.001948917838,226.4499,226.5251,226.2996,226.5251,7769.0019
2021-07-20 15:50:00,241.23,241.42,240.96,241.33,24260.949841009333,226.6002,226.7787,226.3466,226.6941,24260.9498
2021-07-20 15:55:00,241.28,241.28,240.77,240.78,40507.74438403939,226.6472,226.6472,226.1681,226.1775,40507.7444
2021-07-21 09:30:00,241.2,241.52,239.84,239.84,17475.63852702841,226.572,226.8726,225.2945,225.2945,17475.6385
2021-07-21 09:35:00,239.93,240.62,239.61,239.84,22207.405887783363,225.379,226.0272,225.0784,225.2945,22207.4059
2021-07-21 09:40:00,239.94,240.06,239.65,239.88,10613.396245768796,225.3884,225.5012,225.116,225.3321,10613.3962
2021-07-21 09:45:00,239.66,239.81,239.23,239.38,2513.078264437378,225.1254,225.2663,224.7215,224.8624,2513.0783
2021-07-21 09:50:00,239.17,239.2,238.72,238.91,3363.4218894245564,224.6651,224.6933,224.2424,224.4209,3363.4219
2021-07-21 09:55:00,238.87,238.87,238.29,238.29,4031.182685403631,224.3833,224.3833,223.8385,223.8385,4031.1827
2021-07-21 10:00:00,238.46,238.53,238.19,238.37,5272.335624166581,223.9982,224.0639,223.7446,223.9136,5272.3356
2021-07-21 10:05:00,238.42,238.64,238.08,238.21,3589.086060108729,223.9606,224.1673,223.6412,223.7634,3589.0861
2021-07-21 10:10:00,238.33,238.37,238.09,238.25,7354.600471843266,223.8761,223.9136,223.6506,223.8009,7354.6005
2021-07-21 10:15:00,238.27,238.27,237.96,238.01,5467.227407939276,223.8197,223.8197,223.5285,223.5755,5467.2274
2021-07-21 10:20:00,237.96,238.29,237.88,238.2,1933.5316442712071,223.5285,223.8385,223.4534,223.754,1933.5316
2021-07-21 10:25:00,238.12,238.51,238.09,238.51,2544.876397579239,223.6788,224.0452,223.6506,224.0452,2544.8764
2021-07-21 10:30:00,238.55,239.08,238.53,238.96,3099.8051082162274,224.0827,224.5806,224.0639,224.4679,3099.8051
2021-07-21 10:35:00,239.02,239.34,239.02,239.34,2380.7570007180225,224.5242,224.8248,224.5242,224.8248,2380.757
2021-07-21 10:40:00,239.43,239.59,239.29,239.46,6885.834444558416,224.9094,225.0597,224.7779,224.9375,6885.8344
2021-07-21 10:45:00,239.65,240.06,239.65,239.97,3393.168530105652,225.116,225.5012,225.116,225.4166,3393.1685
2021-07-21 10:50:00,240.07,240.32,239.85,240.28,14113.242383834238,225.5105,225.7454,225.3039,225.7078,14113.2424
2021-07-21 10:55:00,240.39,240.46,240.18,240.4,2800.287208944507,225.8111,225.8769,225.6139,225.8205,2800.2872
2021-07-21 11:00:00,240.4,240.4,239.98,239.99,2506.9237870550824,225.8205,225.8205,225.426,225.4354,2506.9238
2021-07-21 11:05:00,239.96,239.96,239.77,239.88,1545.799569186583,225.4072,225.4072,225.2287,225.3321,1545.7996
2021-07-21 11:10:00,239.84,239.94,239.61,239.83,2425.889834854857,225.2945,225.3884,225.0784,225.2851,2425.8898
2021-07-21 11:15:00,239.77,239.82,239.71,239.78,1330.3928608062365,225.2287,225.2757,225.1724,225.2381,1330.3929
2021-07-21 11:20:00,239.73,239.86,239.72,239.72,2648.4767668478817,225.1912,225.3133,225.1818,225.1818,2648.4768
2021-07-21 11:25:00,239.81,239.83,239.54,239.72,3653.708072622833,225.2663,225.2851,225.0127,225.1818,3653.7081
2021-07-21 11:30:00,239.72,239.77,239.58,239.77,3197.2510001025744,225.1818,225.2287,225.0503,225.2287,3197.251
2021-07-21 11:35:00,239.81,239.88,239.72,239.72,1867.8838855267209,225.2663,225.3321,225.1818,225.1818,1867.8839
2021-07-21 11:40:00,239.87,239.91,239.67,239.78,2520.2584880500563,225.3227,225.3603,225.1348,225.2381,2520.2585
2021-07-21 11:45:00,239.81,239.84,239.66,239.69,2154.067083803467,225.2663,225.2945,225.1254,225.1536,2154.0671
2021-07-21 11:50:00,239.62,240.12,239.59,239.93,4078.367012001231,225.0878,225.5575,225.0597,225.379,4078.367
2021-07-21 11:55:00,239.99,240.27,239.98,240.17,2958.252128423428,225.4354,225.6984,225.426,225.6045,2958.2521
2021-07-21 12:00:00,240.04,240.07,239.88,239.97,2285.36260129244,225.4824,225.5105,225.3321,225.4166,2285.3626
2021-07-21 12:05:00,240.08,240.08,239.82,239.84,2359.216329879988,225.5199,225.5199,225.2757,225.2945,2359.2163
2021-07-21 12:10:00,239.73,239.73,239.31,239.4,2899.78459329162,225.1912,225.1912,224.7966,224.8812,2899.7846
2021-07-21 12:15:00,239.33,239.54,239.32,239.46,2051.4924607652065,224.8154,225.0127,224.806,224.9375,2051.4925
2021-07-21 12:20:00,239.34,239.39,239.23,239.23,2175.6077546415017,224.8248,224.8718,224.7215,224.7215,2175.6078
2021-07-21 12:25:00,239.26,239.45,239.22,239.45,1638.1167299210174,224.7497,224.9281,224.7121,224.9281,1638.1167
2021-07-21 12:30:00,239.4,239.62,239.4,239.51,9626.628372140733,224.8812,225.0878,224.8812,224.9845,9626.6284
2021-07-21 12:35:00,239.56,239.67,239.54,239.55,1894.553287516668,225.0315,225.1348,225.0127,225.0221,1894.5533
2021-07-21 12:40:00,239.59,239.75,239.58,239.72,2051.4924607652065,225.0597,225.21,225.0503,225.1818,2051.4925
2021-07-21 12:45:00,239.66,239.78,239.58,239.64,2104.831264745102,225.1254,225.2381,225.0503,225.1066,2104.8313
2021-07-21 12:50:00,239.64,239.77,239.62,239.71,2514.1040106677606,225.1066,225.2287,225.0878,225.1724,2514.104
2021-07-21 12:55:00,239.75,239.75,239.6,239.69,2428.9670735460045,225.21,225.21,225.0691,225.1536,2428.9671
2021-07-21 13:00:00,239.69,239.69,239.5,239.64,4155.297979279926,225.1536,225.1536,224.9751,225.1066,4155.298
2021-07-21 13:05:00,239.63,239.64,239.43,239.48,10804.18504461996,225.0972,225.1066,224.9094,224.9563,10804.185
2021-07-21 13:10:00,239.55,239.56,239.26,239.39,10578.520873935788,225.0221,225.0315,224.7497,224.8718,10578.5209
2021-07-21 13:15:00,239.4,239.45,239.34,239.43,2485.383116217048,224.8812,224.9281,224.8248,224.9094,2485.3831
2021-07-21 13:20:00,239.4,239.54,239.38,239.38,4594.31736588368,224.8812,225.0127,224.8624,224.8624,4594.3174
2021-07-21 13:25:00,239.37,239.43,239.29,239.43,2562.314083495743,224.853,224.9094,224.7779,224.9094,2562.3141
2021-07-21 13:30:00,239.44,239.6,239.39,239.52,20553.902964406603,224.9188,225.0691,224.8718,224.9939,20553.903
2021-07-21 13:35:00,239.48,239.48,239.28,239.36,5698.020309775361,224.9563,224.9563,224.7685,224.8436,5698.0203
2021-07-21 13:40:00,239.39,239.61,239.33,239.4,11249.358908606013,224.8718,225.0784,224.8154,224.8812,11249.3589
2021-07-21 13:45:00,239.46,239.79,239.44,239.59,16157.554620986768,224.9375,225.2475,224.9188,225.0597,16157.5546
2021-07-21 13:50:00,239.77,239.94,239.65,239.94,5908.298287003795,225.2287,225.3884,225.116,225.3884,5908.2983
2021-07-21 13:55:00,239.88,240.03,239.79,240.03,9407.118678838857,225.3321,225.473,225.2475,225.473,9407.1187
2021-07-21 14:00:00,240.01,240.13,239.92,240.05,3408.554723561391,225.4542,225.5669,225.3696,225.4918,3408.5547
2021-07-21 14:05:00,240.09,240.17,240.02,240.12,2835.162580777516,225.5293,225.6045,225.4636,225.5575,2835.1626
2021-07-21 14:10:00,240.13,240.21,240.08,240.16,2977.741306800697,225.5669,225.6421,225.5199,225.5951,2977.7413
2021-07-21 14:15:00,240.21,240.27,240.03,240.2,6438.609088111601,225.6421,225.6984,225.473,225.6327,6438.6091
2021-07-21 14:20:00,240.25,240.41,240.19,240.41,6222.176633500872,225.6796,225.8299,225.6233,225.8299,6222.1766
2021-07-21 14:25:00,240.41,240.42,240.19,240.33,9877.93619858447,225.8299,225.8393,225.6233,225.7548,9877.9362
2021-07-21 14:30:00,240.38,240.49,240.33,240.41,7447.943378808082,225.8017,225.9051,225.7548,225.8299,7447.9434
2021-07-21 14:35:00,240.38,240.62,240.38,240.57,2025.8488050056408,225.8017,226.0272,225.8017,225.9802,2025.8488
2021-07-21 14:40:00,240.63,240.68,240.62,240.68,3193.148015181044,226.0366,226.0836,226.0272,226.0836,3193.148
2021-07-21 14:45:00,240.61,240.7,240.61,240.67,3491.640168222382,226.0178,226.1023,226.0178,226.0742,3491.6402
2021-07-21 14:50:00,240.6,240.68,240.58,240.68,2617.704379936404,226.0084,226.0836,225.9896,226.0836,2617.7044
2021-07-21 14:55:00,240.64,240.65,240.53,240.55,4434.3009539439945,226.046,226.0554,225.9427,225.9614,4434.301
2021-07-21 15:00:00,240.55,240.66,240.46,240.47,13365.47338188532,225.9614,226.0648,225.8769,225.8863,13365.4734
2021-07-21 15:05:00,240.57,240.57,240.41,240.41,1641.1939686121652,225.9802,225.9802,225.8299,225.8299,1641.194
2021-07-21 15:10:00,240.43,240.43,240.23,240.28,5885.731869935377,225.8487,225.8487,225.6608,225.7078,5885.7319
2021-07-21 15:15:00,240.27,240.3,240.14,240.18,3557.2879269668683,225.6984,225.7266,225.5763,225.6139,3557.2879
2021-07-21 15:20:00,240.19,240.23,239.95,239.95,4460.970355933941,225.6233,225.6608,225.3978,225.3978,4460.9704
2021-07-21 15:25:00,239.96,240.0,239.78,239.86,6959.688173145963,225.4072,225.4448,225.2381,225.3133,6959.6882
2021-07-21 15:30:00,239.91,240.35,239.91,240.26,3033.131603241358,225.3603,225.7736,225.3603,225.689,3033.1316
2021-07-21 15:35:00,240.26,240.34,240.11,240.11,7209.970253359319,225.689,225.7642,225.5481,225.5481,7209.9703
2021-07-21 15:40:00,240.07,240.25,240.07,240.22,5551.338598830649,225.5105,225.6796,225.5105,225.6515,5551.3386
2021-07-21 15:45:00,240.23,240.36,240.2,240.26,13402.400246179095,225.6608,225.783,225.6327,225.689,13402.4002
2021-07-21 15:50:00,240.21,240.39,239.69,240.39,11479.126064211714,225.6421,225.8111,225.1536,225.8111,11479.1261
2021-07-21 15:55:00,240.39,240.5,240.06,240.12,106267.30946763772,225.8111,225.9145,225.5012,225.5575,106267.3095
2021-07-22 09:30:00,241.01,241.5,240.21,241.19,13075.187198687045,226.3935,226.8538,225.6421,226.5626,13075.1872
2021-07-22 09:35:00,241.06,241.29,240.78,240.78,3756.282695661093,226.4405,226.6566,226.1775,226.1775,3756.2827
2021-07-22 09:40:00,240.76,240.98,240.4,240.5,4550.2102779772285,226.1587,226.3654,225.8205,225.9145,4550.2103
2021-07-22 09:45:00,240.41,240.41,240.03,240.03,3540.875987280747,225.8299,225.8299,225.473,225.473,3540.876
2021-07-22 09:50:00,239.97,240.27,239.73,239.84,2216.637603856805,225.4166,225.6984,225.1912,225.2945,2216.6376
2021-07-22 09:55:00,239.95,240.09,239.5,239.99,2622.833111088317,225.3978,225.5293,224.9751,225.4354,2622.8331
2021-07-22 10:00:00,239.97,240.6,239.97,240.57,9870.755974971791,225.4166,226.0084,225.4166,225.9802,9870.756
2021-07-22 10:05:00,240.45,240.79,240.36,240.76,6404.759462508975,225.8675,226.1869,225.783,226.1587,6404.7595
2021-07-22 10:10:00,240.72,240.97,240.71,240.87,1991.999179403016,226.1211,226.356,226.1117,226.262,1991.9992
2021-07-22 10:15:00,240.83,240.86,240.56,240.56,1029.8492153041336,226.2245,226.2526,225.9708,225.9708,1029.8492
2021-07-22 10:20:00,240.49,241.01,240.49,240.66,6389.373269053236,225.9051,226.3935,225.9051,226.0648,6389.3733
2021-07-22 10:25:00,240.75,240.82,240.67,240.78,2291.517078674736,226.1493,226.2151,226.0742,226.1775,2291.5171
2021-07-22 10:30:00,240.88,240.97,240.74,240.97,5765.719560980613,226.2714,226.356,226.1399,226.356,5765.7196
2021-07-22 10:35:00,241.02,241.08,240.89,241.04,6039.593804492768,226.4029,226.4593,226.2808,226.4217,6039.5938
2021-07-22 10:40:00,241.1,241.27,240.8,240.95,10786.747358703456,226.4781,226.6378,226.1963,226.3372,10786.7474
2021-07-22 10:45:00,240.97,241.27,240.66,241.21,37390.50158990666,226.356,226.6378,226.0648,226.5814,37390.5016
2021-07-22 10:50:00,241.15,241.78,241.14,241.63,15766.745307210997,226.5251,227.1168,226.5157,226.9759,15766.7453
2021-07-22 10:55:00,241.65,241.8,241.44,241.64,19017.335111293465,226.9947,227.1356,226.7975,226.9853,19017.3351
2021-07-22 11:00:00,241.67,241.98,241.61,241.98,51893.52754128628,227.0135,227.3047,226.9572,227.3047,51893.5275
2021-07-22 11:05:00,241.85,242.56,241.6,242.56,34166.58118781413,227.1826,227.8495,226.9478,227.8495,34166.5812
2021-07-22 11:10:00,242.3,242.93,242.3,242.93,3287.516668376244,227.6053,228.1971,227.6053,228.1971,3287.5167
2021-07-22 11:15:00,242.94,243.42,242.94,243.05,5029.233767565904,228.2065,228.6574,228.2065,228.3098,5029.2338
2021-07-22 11:20:00,243.13,243.13,242.84,242.84,1594.0096420145655,228.385,228.385,228.1126,228.1126,1594.0096
2021-07-22 11:25:00,242.84,243.02,242.56,243.02,40114.88357780285,228.1126,228.2816,227.8495,228.2816,40114.8836
2021-07-22 11:30:00,242.88,243.17,242.8,242.85,17644.88665504154,228.1501,228.4225,228.075,228.122,17644.8867
2021-07-22 11:35:00,242.86,242.86,242.16,242.17,6150.374397374089,228.1313,228.1313,227.4738,227.4832,6150.3744
2021-07-22 11:40:00,242.15,242.24,241.8,241.81,2769.514822033029,227.4644,227.5489,227.1356,227.145,2769.5148
2021-07-22 11:45:00,241.91,242.18,241.8,241.93,6716.586316545287,227.239,227.4926,227.1356,227.2577,6716.5863
2021-07-22 11:50:00,241.87,242.06,241.87,241.95,2627.961842240229,227.2014,227.3799,227.2014,227.2765,2627.9618
2021-07-22 11:55:00,241.95,242.04,241.84,241.84,3675.248743460867,227.2765,227.3611,227.1732,227.1732,3675.2487
2021-07-22 12:00:00,241.84,241.91,241.53,241.53,3370.602113037234,227.1732,227.239,226.882,226.882,3370.6021
2021-07-22 12:05:00,241.52,241.56,241.36,241.37,2207.4058877833622,226.8726,226.9102,226.7223,226.7317,2207.4059
2021-07-22 12:10:00,241.41,241.41,241.22,241.38,1538.6193455739049,226.7693,226.7693,226.5908,226.7411,1538.6193
2021-07-22 12:15:00,241.37,241.43,241.28,241.39,2256.6417068417272,226.7317,226.7881,226.6472,226.7505,2256.6417
2021-07-22 12:20:00,241.39,241.52,241.22,241.22,2289.4655862139707,226.7505,226.8726,226.5908,226.5908,2289.4656
2021-07-22 12:25:00,241.32,241.52,241.25,241.43,2256.6417068417272,226.6847,226.8726,226.619,226.7881,2256.6417
2021-07-22 12:30:00,241.38,241.38,241.2,241.3,1748.8973228023383,226.7411,226.7411,226.572,226.666,1748.8973
2021-07-22 12:35:00,241.35,241.46,241.34,241.35,5740.075905221048,226.7129,226.8162,226.7035,226.7129,5740.0759
2021-07-22 12:40:00,241.39,241.63,241.23,241.56,11676.069340445174,226.7505,226.9759,226.6002,226.9102,11676.0693
2021-07-22 12:45:00,241.44,241.51,241.29,241.51,9863.575751359112,226.7975,226.8632,226.6566,226.8632,9863.5758
2021-07-22 12:50:00,241.43,241.67,241.43,241.56,2330.4954354292745,226.7881,227.0135,226.7881,226.9102,2330.4954
2021-07-22 12:55:00,241.69,241.74,241.49,241.64,14432.249461483229,227.0323,227.0793,226.8444,226.9853,14432.2495
2021-07-22 13:00:00,241.65,241.65,241.49,241.58,1688.378295209765,226.9947,226.9947,226.8444,226.929,1688.3783
2021-07-22 13:05:00,241.56,241.56,241.39,241.44,1448.353677300236,226.9102,226.9102,226.7505,226.7975,1448.3537
2021-07-22 13:10:00,241.48,241.49,241.43,241.47,1374.4999487126884,226.835,226.8444,226.7881,226.8256,1374.4999
2021-07-22 13:15:00,241.41,241.54,241.37,241.54,4757.411016514514,226.7693,226.8914,226.7317,226.8914,4757.411
2021-07-22 13:20:00,241.47,241.48,241.34,241.39,8536.260129244025,226.8256,226.835,226.7035,226.7505,8536.2601
2021-07-22 13:25:00,241.45,241.59,241.31,241.33,12696.686839675864,226.8069,226.9384,226.6753,226.6941,12696.6868
2021-07-22 13:30:00,241.32,241.56,241.25,241.33,35165.65801620679,226.6847,226.9102,226.619,226.6941,35165.658
2021-07-22 13:35:00,241.38,241.82,241.37,241.72,6054.979997948507,226.7411,227.1544,226.7317,227.0605,6054.98
2021-07-22 13:40:00,241.72,241.83,241.56,241.59,2950.046158580367,227.0605,227.1638,226.9102,226.9384,2950.0462
2021-07-22 13:45:00,241.71,241.75,241.58,241.74,1230.895476459124,227.0511,227.0887,226.929,227.0793,1230.8955
2021-07-22 13:50:00,241.72,241.8,241.71,241.8,1948.9178377269463,227.0605,227.1356,227.0511,227.1356,1948.9178
2021-07-22 13:55:00,241.83,241.93,241.73,241.77,2735.665196430403,227.1638,227.2577,227.0699,227.1074,2735.6652
2021-07-22 14:00:00,241.78,241.99,241.78,241.94,2916.1965329777413,227.1168,227.3141,227.1168,227.2671,2916.1965
2021-07-22 14:05:00,241.89,242.02,241.78,241.89,4125.551338598831,227.2202,227.3423,227.1168,227.2202,4125.5513
2021-07-22 14:10:00,241.97,242.16,241.91,242.13,1210.380551851472,227.2953,227.4738,227.239,227.4456,1210.3806
2021-07-22 14:15:00,242.25,242.28,242.18,242.28,1277.0540568263411,227.5583,227.5865,227.4926,227.5865,1277.0541
2021-07-22 14:20:00,242.2,242.32,242.14,242.32,2979.7927992614627,227.5114,227.6241,227.455,227.6241,2979.7928
2021-07-22 14:25:00,242.33,242.43,242.11,242.32,2854.651759154785,227.6335,227.7274,227.4268,227.6241,2854.6518
2021-07-22 14:30:00,242.25,242.42,242.2,242.41,3599.343522412555,227.5583,227.718,227.5114,227.7086,3599.3435
2021-07-22 14:35:00,242.41,242.41,242.18,242.35,8460.354908195712,227.7086,227.7086,227.4926,227.6523,8460.3549
2021-07-22 14:40:00,242.34,242.34,242.21,242.21,5449.789722022772,227.6429,227.6429,227.5208,227.5208,5449.7897
2021-07-22 14:45:00,242.23,242.41,242.15,242.26,22033.02902861832,227.5396,227.7086,227.4644,227.5677,22033.029
2021-07-22 14:50:00,242.31,242.43,242.27,242.43,24739.973330598008,227.6147,227.7274,227.5771,227.7274,24739.9733
2021-07-22 14:55:00,242.35,242.44,242.29,242.31,12529.4902041235,227.6523,227.7368,227.5959,227.6147,12529.4902
2021-07-22 15:00:00,242.34,242.66,242.25,242.58,21103.70294389168,227.6429,227.9435,227.5583,227.8683,21103.7029
2021-07-22 15:05:00,242.56,242.83,242.55,242.81,5166.683762437173,227.8495,228.1032,227.8401,228.0844,5166.6838
2021-07-22 15:10:00,242.83,242.88,242.8,242.86,3858.8573186993535,228.1032,228.1501,228.075,228.1313,3858.8573
2021-07-22 15:15:00,242.85,242.98,242.85,242.95,4794.337880808288,228.122,228.2441,228.122,228.2159,4794.3379
2021-07-22 15:20:00,242.95,242.96,242.73,242.88,3450.6103190070776,228.2159,228.2253,228.0092,228.1501,3450.6103
2021-07-22 15:25:00,242.92,242.96,242.84,242.86,4834.34198379321,228.1877,228.2253,228.1126,228.1313,4834.342
2021-07-22 15:30:00,242.86,242.94,242.75,242.84,11208.329059390706,228.1313,228.2065,228.028,228.1126,11208.3291
2021-07-22 15:35:00,242.83,242.92,242.73,242.86,13045.440558005948,228.1032,228.1877,228.0092,228.1313,13045.4406
2021-07-22 15:40:00,242.85,242.95,242.71,242.79,25908.2982870038,228.122,228.2159,227.9904,228.0656,25908.2983
2021-07-22 15:45:00,242.76,242.9,242.62,242.68,23567.545389270694,228.0374,228.1689,227.9059,227.9623,23567.5454
2021-07-22 15:50:00,242.76,243.23,242.64,243.17,36631.44937942353,228.0374,228.4789,227.9247,228.4225,36631.4494
2021-07-22 15:55:00,243.07,243.32,242.99,243.11,48053.13365473381,228.3286,228.5634,228.2535,228.3662,48053.1337
2021-07-23 09:30:00,243.73,244.65,243.47,243.6,36743.255718535234,228.9486,229.8128,228.7043,228.8265,36743.2557
2021-07-23 09:35:00,243.73,244.05,243.69,243.92,6472.458713714227,228.9486,229.2492,228.911,229.1271,6472.4587
2021-07-23 09:40:00,243.92,244.22,243.49,243.51,11491.435018976304,229.1271,229.4089,228.7231,228.7419,11491.435
2021-07-23 09:45:00,243.47,243.87,243.33,243.82,47531.028823469074,228.7043,229.0801,228.5728,229.0331,47531.0288
2021-07-23 09:50:00,243.93,244.42,243.75,244.19,22374.602523335725,229.1365,229.5967,228.9674,229.3807,22374.6025
2021-07-23 09:55:00,244.26,244.32,243.89,244.11,15938.04492768489,229.4464,229.5028,229.0989,229.3055,15938.0449
2021-07-23 10:00:00,244.19,244.85,244.11,244.8,22810.54467124833,229.3807,230.0007,229.3055,229.9537,22810.5447
2021-07-23 10:05:00,244.79,245.01,244.57,245.01,33496.76889937429,229.9443,230.151,229.7376,230.151,33496.7689
2021-07-23 10:10:00,244.92,245.27,244.86,245.16,2564.365575956508,230.0664,230.3952,230.0101,230.2919,2564.3656
2021-07-23 10:15:00,245.16,245.16,244.51,244.75,5634.42404349164,230.2919,230.2919,229.6813,229.9067,5634.424
2021-07-23 10:20:00,244.82,244.89,244.57,244.57,5677.505385167709,229.9725,230.0382,229.7376,229.7376,5677.5054
2021-07-23 10:25:00,244.7,244.7,244.17,244.17,1817.622320237973,229.8598,229.8598,229.3619,229.3619,1817.6223
2021-07-23 10:30:00,244.12,244.54,244.04,244.31,6036.51656580162,229.3149,229.7095,229.2398,229.4934,6036.5166
2021-07-23 10:35:00,244.46,244.54,244.33,244.38,3605.497999794851,229.6343,229.7095,229.5122,229.5592,3605.498
2021-07-23 10:40:00,244.42,244.83,244.41,244.7,8766.027284849728,229.5967,229.9819,229.5873,229.8598,8766.0273
2021-07-23 10:45:00,244.7,244.71,244.19,244.5,8103.395220022566,229.8598,229.8691,229.3807,229.6719,8103.3952
2021-07-23 10:50:00,244.51,244.79,244.51,244.55,5297.979279926146,229.6813,229.9443,229.6813,229.7189,5297.9793
2021-07-23 10:55:00,244.63,244.78,244.6,244.62,4547.13303928608,229.794,229.9349,229.7658,229.7846,4547.133
2021-07-23 11:00:00,244.68,244.77,244.66,244.68,13014.66817109447,229.841,229.9255,229.8222,229.841,13014.6682
2021-07-23 11:05:00,244.74,244.87,244.65,244.75,16634.526618114676,229.8973,230.0194,229.8128,229.9067,16634.5266
2021-07-23 11:10:00,244.78,244.96,244.74,244.88,12348.95886757616,229.9349,230.104,229.8973,230.0288,12348.9589
2021-07-23 11:15:00,244.89,245.02,244.75,244.95,12616.67863370602,230.0382,230.1603,229.9067,230.0946,12616.6786
2021-07-23 11:20:00,244.95,244.95,244.7,244.8,22049.44096830444,230.0946,230.0946,229.8598,229.9537,22049.441
2021-07-23 11:25:00,244.78,244.94,244.73,244.85,10047.1843265976,229.9349,230.0852,229.8879,230.0007,10047.1843
2021-07-23 11:30:00,244.83,244.97,244.66,244.66,36060.10872910042,229.9819,230.1134,229.8222,229.8222,36060.1087
2021-07-23 11:35:00,244.59,244.81,244.46,244.81,6766.847881834034,229.7564,229.9631,229.6343,229.9631,6766.8479
2021-07-23 11:40:00,244.74,244.89,244.72,244.8,7240.742640270797,229.8973,230.0382,229.8785,229.9537,7240.7426
2021-07-23 11:45:00,244.8,245.04,244.73,244.73,23448.558826546312,229.9537,230.1791,229.8879,229.8879,23448.5588
2021-07-23 11:50:00,244.77,244.84,244.67,244.7,12407.42640270797,229.9255,229.9913,229.8316,229.8598,12407.4264
2021-07-23 11:55:00,244.68,244.73,244.44,244.57,4417.889014257872,229.841,229.8879,229.6155,229.7376,4417.889
2021-07-23 12:00:00,244.65,244.76,244.57,244.62,3074.161452456662,229.8128,229.9161,229.7376,229.7846,3074.1615
2021-07-23 12:05:00,244.56,244.63,244.25,244.25,10540.568263411633,229.7282,229.794,229.437,229.437,10540.5683
2021-07-23 12:10:00,244.28,244.47,244.27,244.27,3154.169658426505,229.4652,229.6437,229.4558,229.4558,3154.1697
2021-07-23 12:15:00,244.22,244.3,244.06,244.16,2860.8062365370806,229.4089,229.484,229.2586,229.3525,2860.8062
2021-07-23 12:20:00,244.22,244.43,244.19,244.4,1576.5719560980613,229.4089,229.6061,229.3807,229.5779,1576.572
2021-07-23 12:25:00,244.47,244.52,244.33,244.41,3963.483434198379,229.6437,229.6907,229.5122,229.5873,3963.4834
2021-07-23 12:30:00,244.44,244.52,244.38,244.52,1987.8961944814853,229.6155,229.6907,229.5592,229.6907,1987.8962
2021-07-23 12:35:00,244.5,244.59,244.49,244.56,2066.878654220945,229.6719,229.7564,229.6625,229.7282,2066.8787
2021-07-23 12:40:00,244.52,244.52,244.42,244.48,2705.9185557493074,229.6907,229.6907,229.5967,229.6531,2705.9186
2021-07-23 12:45:00,244.42,244.46,244.32,244.32,3216.740178479844,229.5967,229.6343,229.5028,229.5028,3216.7402
2021-07-23 12:50:00,244.27,244.29,244.18,244.29,2449.4819981536566,229.4558,229.4746,229.3713,229.4746,2449.482
2021-07-23 12:55:00,244.26,244.48,244.24,244.3,29777.41306800697,229.4464,229.6531,229.4277,229.484,29777.4131
2021-07-23 13:00:00,244.42,244.7,244.26,244.7,22204.32864909221,229.5967,229.8598,229.4464,229.8598,22204.3286
2021-07-23 13:05:00,244.71,244.83,244.65,244.7,8396.75864191199,229.8691,229.9819,229.8128,229.8598,8396.7586
2021-07-23 13:10:00,244.65,244.67,244.6,244.6,1576.5719560980613,229.8128,229.8316,229.7658,229.7658,1576.572
2021-07-23 13:15:00,244.64,244.87,244.63,244.82,7686.942250487229,229.8034,230.0194,229.794,229.9725,7686.9423
2021-07-23 13:20:00,244.86,244.89,244.73,244.84,18268.540363114163,230.0101,230.0382,229.8879,229.9913,18268.5404
2021-07-23 13:25:00,244.84,245.07,244.78,244.93,20196.94327623345,229.9913,230.2073,229.9349,230.0758,20196.9433
2021-07-23 13:30:00,244.95,245.07,244.85,244.85,17659.247102266898,230.0946,230.2073,230.0007,230.0007,17659.2471
2021-07-23 13:35:00,244.85,244.9,244.7,244.71,13706.021130372344,230.0007,230.0476,229.8598,229.8691,13706.0211
2021-07-23 13:40:00,244.71,244.74,244.66,244.69,2984.9215304133754,229.8691,229.8973,229.8222,229.8504,2984.9215
2021-07-23 13:45:00,244.62,244.7,244.59,244.63,2679.24915375936,229.7846,229.8598,229.7564,229.794,2679.2492
2021-07-23 13:50:00,244.65,244.65,244.44,244.44,1101.651451430916,229.8128,229.8128,229.6155,229.6155,1101.6515
2021-07-23 13:55:00,244.59,244.61,244.5,244.5,3059.8010052313057,229.7564,229.7752,229.6719,229.6719,3059.801
2021-07-23 14:00:00,244.49,244.54,244.24,244.33,4328.649092214586,229.6625,229.7095,229.4277,229.5122,4328.6491
2021-07-23 14:05:00,244.33,244.38,244.25,244.38,3778.849112729511,229.5122,229.5592,229.437,229.5592,3778.8491
2021-07-23 14:10:00,244.38,244.43,244.25,244.35,1667.863370602113,229.5592,229.6061,229.437,229.531,1667.8634
2021-07-23 14:15:00,244.29,244.38,244.25,244.33,2166.376038568058,229.4746,229.5592,229.437,229.5122,2166.376
2021-07-23 14:20:00,244.3,244.33,244.11,244.12,1645.2969535336956,229.484,229.5122,229.3055,229.3149,1645.297
2021-07-23 14:25:00,244.11,244.21,244.09,244.2,1742.742845420043,229.3055,229.3995,229.2867,229.3901,1742.7428
2021-07-23 14:30:00,244.22,244.24,244.11,244.15,2546.927890040004,229.4089,229.4277,229.3055,229.3431,2546.9279
2021-07-23 14:35:00,244.15,244.16,243.94,243.94,1970.458508564981,229.3431,229.3525,229.1458,229.1458,1970.4585
2021-07-23 14:40:00,243.98,244.05,243.92,244.0,1437.0704687660273,229.1834,229.2492,229.1271,229.2022,1437.0705
2021-07-23 14:45:00,244.0,244.03,243.95,244.02,1687.3525489793824,229.2022,229.2304,229.1552,229.221,1687.3525
2021-07-23 14:50:00,244.0,244.02,243.81,243.89,2345.881628885014,229.2022,229.221,229.0237,229.0989,2345.8816
2021-07-23 14:55:00,243.88,243.88,243.78,243.79,2152.0155913427016,229.0895,229.0895,228.9955,229.0049,2152.0156
2021-07-23 15:00:00,243.88,243.92,243.8,243.92,2230.998051082162,229.0895,229.1271,229.0143,229.1271,2230.9981
2021-07-23 15:05:00,243.9,243.96,243.87,243.96,2698.738332136629,229.1083,229.1646,229.0801,229.1646,2698.7383
2021-07-23 15:10:00,243.97,243.99,243.78,243.78,3231.1006257052004,229.174,229.1928,228.9955,228.9955,3231.1006
2021-07-23 15:15:00,243.82,244.21,243.82,244.21,2553.0823674223,229.0331,229.3995,229.0331,229.3995,2553.0824
2021-07-23 15:20:00,244.21,244.26,244.06,244.06,2289.4655862139707,229.3995,229.4464,229.2586,229.2586,2289.4656
2021-07-23 15:25:00,244.12,244.25,244.06,244.25,1337.5730844189147,229.3149,229.437,229.2586,229.437,1337.5731
2021-07-23 15:30:00,244.4,244.51,244.19,244.27,15629.295312339727,229.5779,229.6813,229.3807,229.4558,15629.2953
2021-07-23 15:35:00,244.25,244.62,244.25,244.49,16332.957226382192,229.437,229.7846,229.437,229.6625,16332.9572
2021-07-23 15:40:00,244.48,244.5,244.23,244.33,32438.198789619448,229.6531,229.6719,229.4183,229.5122,32438.1988
2021-07-23 15:45:00,244.35,244.55,244.29,244.52,21886.347317673608,229.531,229.7189,229.4746,229.6907,21886.3473
2021-07-23 15:50:00,244.56,244.64,244.47,244.55,11477.074571750947,229.7282,229.8034,229.6437,229.7189,11477.0746
2021-07-23 15:55:00,244.51,244.85,244.42,244.79,47269.46353472151,229.6813,230.0007,229.5967,229.9443,47269.4635
2021-07-26 09:30:00,243.77,244.46,243.41,243.94,13087.496153451635,228.9862,229.6343,228.648,229.1458,13087.4962
2021-07-26 09:35:00,244.29,245.05,244.29,244.5,4150.169248128013,229.4746,230.1885,229.4746,229.6719,4150.1692
2021-07-26 09:40:00,244.41,244.75,244.41,244.67,2744.8969125038466,229.5873,229.9067,229.5873,229.8316,2744.8969
2021-07-26 09:45:00,244.93,244.93,244.43,244.47,4904.092727459227,230.0758,230.0758,229.6061,229.6437,4904.0927
2021-07-26 09:50:00,244.5,244.57,244.28,244.29,2544.876397579239,229.6719,229.7376,229.4652,229.4746,2544.8764
2021-07-26 09:55:00,244.22,244.31,243.79,243.94,1068.8275720586726,229.4089,229.4934,229.0049,229.1458,1068.8276
2021-07-26 10:00:00,243.88,244.02,242.92,243.01,3641.399117858242,229.0895,229.221,228.1877,228.2722,3641.3991
2021-07-26 10:05:00,242.94,243.4,242.72,243.29,3226.99764078367,228.2065,228.6386,227.9998,228.5353,3226.9976
2021-07-26 10:10:00,243.25,243.63,243.21,243.23,3366.499128115704,228.4977,228.8546,228.4601,228.4789,3366.4991
2021-07-26 10:15:00,243.22,243.22,242.99,243.1,841.1119089137347,228.4695,228.4695,228.2535,228.3568,841.1119
2021-07-26 10:20:00,242.79,242.79,242.44,242.44,1192.9428659349676,228.0656,228.0656,227.7368,227.7368,1192.9429
2021-07-26 10:25:00,242.52,242.7,242.42,242.56,1589.9066570930352,227.812,227.981,227.718,227.8495,1589.9067
2021-07-26 10:30:00,242.41,242.7,242.41,242.58,623.6537080726229,227.7086,227.981,227.7086,227.8683,623.6537
2021-07-26 10:35:00,242.7,243.07,242.65,243.0,2092.5223099805107,227.981,228.3286,227.9341,228.2629,2092.5223
2021-07-26 10:40:00,242.95,242.95,242.92,242.92,512.8731151913016,228.2159,228.2159,228.1877,228.1877,512.8731
2021-07-26 10:45:00,243.1,243.15,243.03,243.1,1777.6182172530516,228.3568,228.4038,228.291,228.3568,1777.6182
2021-07-26 10:50:00,242.89,243.19,242.8,243.19,933.429069648169,228.1595,228.4413,228.075,228.4413,933.4291
2021-07-26 10:55:00,243.21,243.63,243.21,243.63,2322.2894655862137,228.4601,228.8546,228.4601,228.8546,2322.2895
2021-07-26 11:00:00,243.58,243.73,243.46,243.46,2245.3584983075184,228.8077,228.9486,228.695,228.695,2245.3585
2021-07-26 11:05:00,243.53,243.67,243.5,243.67,1955.0723151092416,228.7607,228.8922,228.7325,228.8922,1955.0723
2021-07-26 11:10:00,243.78,243.81,243.61,243.61,2188.942455636476,228.9955,229.0237,228.8359,228.8359,2188.9425
2021-07-26 11:15:00,243.71,243.71,243.51,243.51,1292.44025028208,228.9298,228.9298,228.7419,228.7419,1292.4403
2021-07-26 11:20:00,243.55,243.67,243.54,243.67,1103.7029438916811,228.7795,228.8922,228.7701,228.8922,1103.7029
2021-07-26 11:25:00,243.62,243.84,243.62,243.78,1068.8275720586726,228.8453,229.0519,228.8453,228.9955,1068.8276
2021-07-26 11:30:00,243.73,243.8,243.73,243.8,205.14924607652063,228.9486,229.0143,228.9486,229.0143,205.1492
2021-07-26 11:35:00,243.99,243.99,243.87,243.87,1021.6432454610728,229.1928,229.1928,229.0801,229.0801,1021.6432
2021-07-26 11:40:00,243.86,244.01,243.68,243.69,1720.1764283516256,229.0707,229.2116,228.9016,228.911,1720.1764
2021-07-26 11:45:00,243.74,243.75,243.59,243.6,1389.8861421684276,228.958,228.9674,228.8171,228.8265,1389.8861
2021-07-26 11:50:00,243.54,243.65,243.46,243.63,1276.0283105959586,228.7701,228.8734,228.695,228.8546,1276.0283
2021-07-26 11:55:00,243.68,243.7,243.42,243.53,10397.98953738845,228.9016,228.9204,228.6574,228.7607,10397.9895
2021-07-26 12:00:00,243.55,243.6,243.45,243.5,3555.236434506104,228.7795,228.8265,228.6856,228.7325,3555.2364
2021-07-26 12:05:00,243.54,243.58,243.37,243.41,3159.298389578418,228.7701,228.8077,228.6104,228.648,3159.2984
2021-07-26 12:10:00,243.38,243.39,243.23,243.31,1987.8961944814853,228.6198,228.6292,228.4789,228.5541,1987.8962
2021-07-26 12:15:00,243.3,243.33,243.21,243.23,1333.4700994973844,228.5447,228.5728,228.4601,228.4789,1333.4701
2021-07-26 12:20:00,243.24,243.24,242.98,242.98,17871.5765719561,228.4883,228.4883,228.2441,228.2441,17871.5766
2021-07-26 12:25:00,242.95,243.01,242.93,243.01,1005.2313057749512,228.2159,228.2722,228.1971,228.2722,1005.2313
2021-07-26 12:30:00,243.19,243.19,243.07,243.07,790.8503436249871,228.4413,228.4413,228.3286,228.3286,790.8503
2021-07-26 12:35:00,243.03,243.18,243.03,243.12,647.2458713714227,228.291,228.4319,228.291,228.3756,647.2459
2021-07-26 12:40:00,243.17,243.28,243.17,243.26,512.8731151913016,228.4225,228.5259,228.4225,228.5071,512.8731
2021-07-26 12:45:00,243.26,243.26,243.21,243.21,205.14924607652063,228.5071,228.5071,228.4601,228.4601,205.1492
2021-07-26 12:50:00,243.22,243.37,243.21,243.37,349.7794645604677,228.4695,228.6104,228.4601,228.6104,349.7795
2021-07-26 12:55:00,243.31,243.46,243.3,243.46,1352.9592778746537,228.5541,228.695,228.5447,228.695,1352.9593
2021-07-26 13:00:00,243.49,243.49,243.46,243.46,410.2984921530413,228.7231,228.7231,228.695,228.695,410.2985
2021-07-26 13:05:00,243.55,243.67,243.47,243.56,1020.6174992306904,228.7795,228.8922,228.7043,228.7889,1020.6175
2021-07-26 13:10:00,243.52,243.65,243.51,243.65,513.8988614216843,228.7513,228.8734,228.7419,228.8734,513.8989
2021-07-26 13:15:00,243.63,243.66,243.63,243.66,439.0193866037542,228.8546,228.8828,228.8546,228.8828,439.0194
2021-07-26 13:20:00,243.59,243.69,243.5,243.5,4056.826341163196,228.8171,228.911,228.7325,228.7325,4056.8263
2021-07-26 13:25:00,243.42,243.42,243.33,243.38,1219.6122679249154,228.6574,228.6574,228.5728,228.6198,1219.6123
2021-07-26 13:30:00,243.41,243.42,243.34,243.35,868.807057134065,228.648,228.6574,228.5822,228.5916,868.8071
2021-07-26 13:35:00,243.38,243.41,243.27,243.33,2361.267822340753,228.6198,228.648,228.5165,228.5728,2361.2678
2021-07-26 13:40:00,243.43,243.44,243.39,243.39,410.2984921530413,228.6668,228.6762,228.6292,228.6292,410.2985
2021-07-26 13:45:00,243.54,243.68,243.54,243.61,870.8585495948302,228.7701,228.9016,228.7701,228.8359,870.8585
2021-07-26 13:50:00,243.72,243.72,243.65,243.65,257.4623038260334,228.9392,228.9392,228.8734,228.8734,257.4623
2021-07-26 13:55:00,243.72,243.72,243.54,243.54,877.0130269771258,228.9392,228.9392,228.7701,228.7701,877.013
2021-07-26 14:00:00,243.57,243.62,243.53,243.62,820.5969843060826,228.7983,228.8453,228.7607,228.8453,820.597
2021-07-26 14:05:00,243.61,243.61,243.56,243.58,798.0305672376654,228.8359,228.8359,228.7889,228.8077,798.0306
2021-07-26 14:10:00,243.72,243.73,243.66,243.66,1323.2126371935583,228.9392,228.9486,228.8828,228.8828,1323.2126
2021-07-26 14:15:00,243.63,243.69,243.56,243.68,1022.6689916914556,228.8546,228.911,228.7889,228.9016,1022.669
2021-07-26 14:20:00,243.66,243.75,243.63,243.75,1040.1066776079597,228.8828,228.9674,228.8546,228.9674,1040.1067
2021-07-26 14:25:00,243.6,243.6,243.08,243.32,8619.345573905015,228.8265,228.8265,228.338,228.5634,8619.3456
2021-07-26 14:30:00,243.29,243.45,243.29,243.4,1648.3741922248437,228.5353,228.6856,228.5353,228.6386,1648.3742
2021-07-26 14:35:00,243.43,243.45,243.37,243.45,718.0223612678224,228.6668,228.6856,228.6104,228.6856,718.0224
2021-07-26 14:40:00,243.41,243.5,243.28,243.28,1672.992101754026,228.648,228.7325,228.5259,228.5259,1672.9921
2021-07-26 14:45:00,243.36,243.36,243.21,243.25,616.4734844599445,228.601,228.601,228.4601,228.4977,616.4735
2021-07-26 14:50:00,243.27,243.34,243.27,243.31,1281.1570417478715,228.5165,228.5822,228.5165,228.5541,1281.157
2021-07-26 14:55:00,243.3,243.36,243.29,243.31,1298.5947276643758,228.5447,228.601,228.5353,228.5541,1298.5947
2021-07-26 15:00:00,243.27,243.31,243.15,243.18,2038.1577597702328,228.5165,228.5541,228.4038,228.4319,2038.1578
2021-07-26 15:05:00,243.2,243.2,243.06,243.08,2792.081239101446,228.4507,228.4507,228.3192,228.338,2792.0812
2021-07-26 15:10:00,243.11,243.16,242.87,242.95,2553.0823674223,228.3662,228.4132,228.1407,228.2159,2553.0824
2021-07-26 15:15:00,242.95,242.98,242.82,242.91,1655.5544158375217,228.2159,228.2441,228.0938,228.1783,1655.5544
2021-07-26 15:20:00,242.97,243.05,242.92,242.97,1630.9365063083392,228.2347,228.3098,228.1877,228.2347,1630.9365
2021-07-26 15:25:00,242.95,243.01,242.93,242.93,1625.8077751564265,228.2159,228.2722,228.1971,228.1971,1625.8078
2021-07-26 15:30:00,242.95,243.09,242.9,243.06,4141.963278284952,228.2159,228.3474,228.1689,228.3192,4141.9633
2021-07-26 15:35:00,243.07,243.25,243.05,243.13,5225.151297568981,228.3286,228.4977,228.3098,228.385,5225.1513
2021-07-26 15:40:00,243.16,243.26,243.07,243.23,4979.997948507539,228.4132,228.5071,228.3286,228.4789,4979.9979
2021-07-26 15:45:00,243.19,243.24,243.01,243.12,7212.021745820084,228.4413,228.4883,228.2722,228.3756,7212.0217
2021-07-26 15:50:00,243.11,243.24,243.09,243.24,9437.891065750331,228.3662,228.4883,228.3474,228.4883,9437.8911
2021-07-26 15:55:00,243.23,243.35,243.06,243.12,27220.227715663143,228.4789,228.5916,228.3192,228.3756,27220.2277
2021-07-27 09:30:00,243.48,244.68,243.42,244.4,14156.323725510309,228.7137,229.841,228.6574,229.5779,14156.3237
2021-07-27 09:35:00,244.48,244.5,244.05,244.29,1538.6193455739049,229.6531,229.6719,229.2492,229.4746,1538.6193
2021-07-27 09:40:00,244.4,245.15,244.4,245.09,3855.780080008206,229.5779,230.2825,229.5779,230.2261,3855.7801
2021-07-27 09:45:00,245.2,246.36,245.2,246.36,14110.165145143092,230.3294,231.4191,230.3294,231.4191,14110.1651
2021-07-27 09:50:00,246.45,246.62,246.4,246.46,7916.709406092932,231.5036,231.6633,231.4567,231.513,7916.7094
2021-07-27 09:55:00,246.5,247.02,246.5,247.02,11111.908913734742,231.5506,232.0391,231.5506,232.0391,11111.9089
2021-07-27 10:00:00,247.04,247.94,247.04,247.56,7837.726946353472,232.0578,232.9033,232.0578,232.5463,7837.7269
2021-07-27 10:05:00,247.52,247.61,247.32,247.53,9153.759359934353,232.5087,232.5933,232.3209,232.5181,9153.7594
2021-07-27 10:10:00,247.61,248.0,247.61,247.92,6498.102369473792,232.5933,232.9596,232.5933,232.8845,6498.1024
2021-07-27 10:15:00,247.92,248.22,247.92,248.16,8467.53513180839,232.8845,233.1663,232.8845,233.1099,8467.5351
2021-07-27 10:20:00,248.22,248.23,247.95,248.05,7829.520976510411,233.1663,233.1757,232.9127,233.0066,7829.521
2021-07-27 10:25:00,247.99,248.18,247.71,247.95,5215.919581495537,232.9502,233.1287,232.6872,232.9127,5215.9196
2021-07-27 10:30:00,247.96,248.34,247.96,248.13,5889.834854856908,232.922,233.279,232.922,233.0817,5889.8349
2021-07-27 10:35:00,248.14,248.41,248.01,248.33,3724.484562519232,233.0911,233.3448,232.969,233.2696,3724.4846
2021-07-27 10:40:00,248.49,249.11,248.49,248.98,13508.052107908505,233.4199,234.0023,233.4199,233.8802,13508.0521
2021-07-27 10:45:00,248.98,249.09,248.85,248.93,5232.33152118166,233.8802,233.9835,233.7581,233.8332,5232.3315
2021-07-27 10:50:00,248.92,249.08,248.82,249.08,6638.629603036208,233.8238,233.9741,233.7299,233.9741,6638.6296
2021-07-27 10:55:00,249.14,250.02,249.14,249.51,8257.257154579956,234.0305,234.8571,234.0305,234.378,8257.2572
2021-07-27 11:00:00,249.43,249.48,249.13,249.13,5073.340855472356,234.3029,234.3499,234.0211,234.0211,5073.3409
2021-07-27 11:05:00,249.14,249.21,248.97,249.14,5463.124423017745,234.0305,234.0962,233.8708,234.0305,5463.1244
2021-07-27 11:10:00,249.06,249.43,249.06,249.36,10935.480562108934,233.9553,234.3029,233.9553,234.2371,10935.4806
2021-07-27 11:15:00,249.43,249.64,249.35,249.46,8826.546312442302,234.3029,234.5002,234.2277,234.3311,8826.5463
2021-07-27 11:20:00,249.5,249.61,249.37,249.57,10685.19848189558,234.3687,234.472,234.2465,234.4344,10685.1985
2021-07-27 11:25:00,249.6,249.89,249.58,249.89,7592.573597292029,234.4626,234.735,234.4438,234.735,7592.5736
2021-07-27 11:30:00,249.8,249.8,249.48,249.56,4600.471843265976,234.6505,234.6505,234.3499,234.425,4600.4718
2021-07-27 11:35:00,249.65,249.84,249.47,249.73,4934.865114370705,234.5096,234.688,234.3405,234.5847,4934.8651
2021-07-27 11:40:00,249.65,249.85,249.58,249.72,14573.802441276028,234.5096,234.6974,234.4438,234.5753,14573.8024
2021-07-27 11:45:00,249.68,249.84,249.62,249.74,4163.503949122986,234.5377,234.688,234.4814,234.5941,4163.5039
2021-07-27 11:50:00,249.72,249.76,249.2,249.21,6471.432967483845,234.5753,234.6129,234.0868,234.0962,6471.433
2021-07-27 11:55:00,249.28,249.35,249.02,249.02,11348.856292953124,234.162,234.2277,233.9178,233.9178,11348.8563
2021-07-27 12:00:00,248.99,249.16,248.87,249.16,3460.8677813109034,233.8896,234.0493,233.7769,234.0493,3460.8678
2021-07-27 12:05:00,249.13,249.18,248.99,249.1,3672.17150476972,234.0211,234.0681,233.8896,233.9929,3672.1715
2021-07-27 12:10:00,249.13,249.13,248.43,248.52,3673.1972510001024,234.0211,234.0211,233.3635,233.4481,3673.1973
2021-07-27 12:15:00,248.51,248.77,248.48,248.63,7657.195609806134,233.4387,233.6829,233.4105,233.5514,7657.1956
2021-07-27 12:20:00,248.56,248.71,248.44,248.45,9035.798543440353,233.4857,233.6266,233.3729,233.3823,9035.7985
2021-07-27 12:25:00,248.38,248.38,247.99,248.19,2340.752897733101,233.3166,233.3166,232.9502,233.1381,2340.7529
2021-07-27 12:30:00,248.17,248.33,248.09,248.17,3225.971894553288,233.1193,233.2696,233.0442,233.1193,3225.9719
2021-07-27 12:35:00,248.2,248.28,248.17,248.28,1429.890245153349,233.1475,233.2226,233.1193,233.2226,1429.8902
2021-07-27 12:40:00,248.26,248.26,248.02,248.02,5093.855780080008,233.2039,233.2039,232.9784,232.9784,5093.8558
2021-07-27 12:45:00,248.05,248.05,247.55,247.56,3741.922248435737,233.0066,233.0066,232.5369,232.5463,3741.9222
2021-07-27 12:50:00,247.56,247.94,247.45,247.93,6908.400861626833,232.5463,232.9033,232.443,232.8939,6908.4009
2021-07-27 12:55:00,247.83,248.04,247.83,247.87,4016.8222381782734,232.7999,232.9972,232.7999,232.8375,4016.8222
2021-07-27 13:00:00,247.97,247.97,247.66,247.66,2036.1062673094675,232.9314,232.9314,232.6402,232.6402,2036.1063
2021-07-27 13:05:00,247.74,247.79,247.6,247.6,2228.946558621397,232.7154,232.7624,232.5839,232.5839,2228.9466
2021-07-27 13:10:00,247.74,247.87,247.74,247.87,1023.694737921838,232.7154,232.8375,232.7154,232.8375,1023.6947
2021-07-27 13:15:00,247.87,247.99,247.75,247.99,1785.8241870961124,232.8375,232.9502,232.7248,232.9502,1785.8242
2021-07-27 13:20:00,248.03,248.03,247.82,247.92,5077.443840393887,232.9878,232.9878,232.7905,232.8845,5077.4438
2021-07-27 13:25:00,247.97,247.97,247.8,247.84,3696.789414298902,232.9314,232.9314,232.7717,232.8093,3696.7894
2021-07-27 13:30:00,247.85,247.9,247.42,247.66,4266.078572161247,232.8187,232.8657,232.4148,232.6402,4266.0786
2021-07-27 13:35:00,247.7,247.86,247.56,247.57,2915.1707867473588,232.6778,232.8281,232.5463,232.5557,2915.1708
2021-07-27 13:40:00,247.62,247.66,247.01,247.33,2236.126782234075,232.6027,232.6402,232.0297,232.3303,2236.1268
2021-07-27 13:45:00,247.24,247.48,247.18,247.47,4365.57595650836,232.2457,232.4712,232.1894,232.4618,4365.576
2021-07-27 13:50:00,247.45,247.54,247.4,247.4,2731.5622115088727,232.443,232.5275,232.396,232.396,2731.5622
2021-07-27 13:55:00,247.38,247.43,247.33,247.38,666.7350497486922,232.3772,232.4242,232.3303,232.3772,666.735
2021-07-27 14:00:00,247.44,247.55,247.41,247.55,1877.115601600164,232.4336,232.5369,232.4054,232.5369,1877.1156
2021-07-27 14:05:00,247.51,247.51,247.31,247.36,4862.03713201354,232.4993,232.4993,232.3115,232.3584,4862.0371
2021-07-27 14:10:00,247.33,247.4,247.25,247.25,2609.498410093343,232.3303,232.396,232.2551,232.2551,2609.4984
2021-07-27 14:15:00,247.37,247.41,247.15,247.15,2501.7950559031697,232.3678,232.4054,232.1612,232.1612,2501.7951
2021-07-27 14:20:00,247.21,247.32,247.21,247.27,3082.367422299723,232.2175,232.3209,232.2175,232.2739,3082.3674
2021-07-27 14:25:00,247.25,247.32,247.16,247.16,4399.4255821109855,232.2551,232.3209,232.1706,232.1706,4399.4256
2021-07-27 14:30:00,247.17,247.18,247.06,247.07,1417.5812903887577,232.18,232.1894,232.0766,232.086,1417.5813
2021-07-27 14:35:00,247.05,247.05,246.85,246.85,971.3816801723252,232.0672,232.0672,231.8794,231.8794,971.3817
2021-07-27 14:40:00,246.85,247.16,246.8,247.06,4549.184531746846,231.8794,232.1706,231.8324,232.0766,4549.1845
2021-07-27 14:45:00,247.18,247.2,247.01,247.06,2758.2316134988205,232.1894,232.2081,232.0297,232.0766,2758.2316
2021-07-27 14:50:00,247.05,247.08,246.86,247.06,2425.889834854857,232.0672,232.0954,231.8888,232.0766,2425.8898
2021-07-27 14:55:00,247.04,247.33,247.0,247.33,1878.1413478305467,232.0578,232.3303,232.0203,232.3303,1878.1413
2021-07-27 15:00:00,247.28,247.36,247.2,247.2,2939.788696276541,232.2833,232.3584,232.2081,232.2081,2939.7887
2021-07-27 15:05:00,247.12,247.15,246.88,246.88,1852.4976920709817,232.133,232.1612,231.9075,231.9075,1852.4977
2021-07-27 15:10:00,246.94,247.14,246.94,247.14,2966.458098266489,231.9639,232.1518,231.9639,232.1518,2966.4581
2021-07-27 15:15:00,247.11,247.3,247.11,247.27,5570.827777207918,232.1236,232.3021,232.1236,232.2739,5570.8278
2021-07-27 15:20:00,247.21,247.38,247.12,247.29,4148.117755667247,232.2175,232.3772,232.133,232.2927,4148.1178
2021-07-27 15:25:00,247.29,247.35,247.18,247.22,4375.833418812185,232.2927,232.349,232.1894,232.2269,4375.8334
2021-07-27 15:30:00,247.3,247.3,247.18,247.23,11913.016719663554,232.3021,232.3021,232.1894,232.2363,11913.0167
2021-07-27 15:35:00,247.22,247.48,247.21,247.45,9690.224638424454,232.2269,232.4712,232.2175,232.443,9690.2246
2021-07-27 15:40:00,247.49,247.76,247.42,247.76,4204.533798338291,232.4806,232.7342,232.4148,232.7342,4204.5338
2021-07-27 15:45:00,247.76,247.94,247.75,247.9,5394.399425582111,232.7342,232.9033,232.7248,232.8657,5394.3994
2021-07-27 15:50:00,247.95,248.22,247.8,248.19,14717.406913529592,232.9127,233.1663,232.7717,233.1381,14717.4069
2021-07-27 15:55:00,248.19,248.44,248.14,248.38,36767.873628064415,233.1381,233.3729,233.0911,233.3166,36767.8736
2021-07-28 09:30:00,247.47,247.47,246.24,246.69,15339.00912914145,232.4618,232.4618,231.3064,231.7291,15339.0091
2021-07-28 09:35:00,246.91,247.1,246.91,247.1,528.2593086470407,231.9357,232.1142,231.9357,232.1142,528.2593
2021-07-28 09:40:00,247.72,248.1,247.64,247.95,1571.4432249461483,232.6966,233.0536,232.6215,232.9127,1571.4432
2021-07-28 09:45:00,247.79,248.25,247.49,247.79,2882.346907375116,232.7624,233.1945,232.4806,232.7624,2882.3469
2021-07-28 09:50:00,247.78,247.78,247.33,247.52,2259.718945532876,232.753,232.753,232.3303,232.5087,2259.7189
2021-07-28 09:55:00,247.51,247.68,247.29,247.49,1846.343214688686,232.4993,232.659,232.2927,232.4806,1846.3432
2021-07-28 10:00:00,247.47,248.41,247.46,248.29,14177.864396348345,232.4618,233.3448,232.4524,233.232,14177.8644
2021-07-28 10:05:00,247.96,247.99,247.13,247.23,2866.9607139193763,232.922,232.9502,232.1424,232.2363,2866.9607
2021-07-28 10:10:00,247.42,247.56,247.33,247.39,871.8842958252128,232.4148,232.5463,232.3303,232.3866,871.8843
2021-07-28 10:15:00,247.56,247.79,247.56,247.78,3180.839060416453,232.5463,232.7624,232.5463,232.753,3180.8391
2021-07-28 10:20:00,247.81,248.36,247.75,247.75,7458.200841111909,232.7811,233.2978,232.7248,232.7248,7458.2008
2021-07-28 10:25:00,247.88,248.39,247.88,248.27,2690.5323622935684,232.8469,233.326,232.8469,233.2132,2690.5324
2021-07-28 10:30:00,248.25,248.6,248.25,248.37,3176.7360754949223,233.1945,233.5232,233.1945,233.3072,3176.7361
2021-07-28 10:35:00,248.3,248.36,248.15,248.16,4973.843471125243,233.2414,233.2978,233.1005,233.1099,4973.8435
2021-07-28 10:40:00,247.92,248.15,247.57,247.57,1896.6047799774333,232.8845,233.1005,232.5557,232.5557,1896.6048
2021-07-28 10:45:00,247.79,247.79,247.33,247.35,1494.512257667453,232.7624,232.7624,232.3303,232.349,1494.5123
2021-07-28 10:50:00,247.35,247.35,247.15,247.16,1086.2652579751768,232.349,232.349,232.1612,232.1706,1086.2653
2021-07-28 10:55:00,247.16,247.49,247.15,247.37,3047.4920504667143,232.1706,232.4806,232.1612,232.3678,3047.4921
2021-07-28 11:00:00,247.56,247.57,247.35,247.46,4166.581187814135,232.5463,232.5557,232.349,232.4524,4166.5812
2021-07-28 11:05:00,247.38,247.54,247.28,247.31,4142.989024515335,232.3772,232.5275,232.2833,232.3115,4142.989
2021-07-28 11:10:00,247.33,247.49,247.33,247.48,2820.802133552159,232.3303,232.4806,232.3303,232.4712,2820.8021
2021-07-28 11:15:00,247.31,247.52,247.31,247.52,2392.040209252231,232.3115,232.5087,232.3115,232.5087,2392.0402
2021-07-28 11:20:00,247.31,247.32,247.06,247.16,2703.8670632885423,232.3115,232.3209,232.0766,232.1706,2703.8671
2021-07-28 11:25:00,246.98,247.59,246.94,247.45,2463.842445379013,232.0015,232.5745,231.9639,232.443,2463.8424
2021-07-28 11:30:00,247.49,248.16,247.49,247.78,12711.04728690122,232.4806,233.1099,232.4806,232.753,12711.0473
2021-07-28 11:35:00,247.86,248.02,247.8,248.02,2872.089445071289,232.8281,232.9784,232.7717,232.9784,2872.0894
2021-07-28 11:40:00,248.02,248.11,247.92,248.0,4030.156939173248,232.9784,233.0629,232.8845,232.9596,4030.1569
2021-07-28 11:45:00,248.1,248.16,247.8,247.8,1230.895476459124,233.0536,233.1099,232.7717,232.7717,1230.8955
2021-07-28 11:50:00,247.7,247.71,247.55,247.59,1364.2424864088623,232.6778,232.6872,232.5369,232.5745,1364.2425
2021-07-28 11:55:00,247.59,247.69,247.54,247.61,1515.0271822751051,232.5745,232.6684,232.5275,232.5933,1515.0272
2021-07-28 12:00:00,247.58,247.65,247.42,247.54,2159.19581495538,232.5651,232.6308,232.4148,232.5275,2159.1958
2021-07-28 12:05:00,247.43,247.52,247.38,247.45,927.2745922658734,232.4242,232.5087,232.3772,232.443,927.2746
2021-07-28 12:10:00,247.45,247.45,247.31,247.31,750.8462406400656,232.443,232.443,232.3115,232.3115,750.8462
2021-07-28 12:15:00,247.29,247.62,247.29,247.62,1720.1764283516256,232.2927,232.6027,232.2927,232.6027,1720.1764
2021-07-28 12:20:00,247.62,247.77,247.58,247.74,2592.0607241768384,232.6027,232.7436,232.5651,232.7154,2592.0607
2021-07-28 12:25:00,247.74,247.77,247.5,247.5,4482.5110267719765,232.7154,232.7436,232.4899,232.4899,4482.511
2021-07-28 12:30:00,247.46,247.52,247.35,247.41,1133.4495845727768,232.4524,232.5087,232.349,232.4054,1133.4496
2021-07-28 12:35:00,247.38,247.46,247.38,247.41,574.4178890142579,232.3772,232.4524,232.3772,232.4054,574.4179
2021-07-28 12:40:00,247.58,247.61,247.47,247.5,1586.829418401887,232.5651,232.5933,232.4618,232.4899,1586.8294
2021-07-28 12:45:00,247.43,247.43,247.25,247.33,1210.380551851472,232.4242,232.4242,232.2551,232.3303,1210.3806
2021-07-28 12:50:00,247.34,247.37,247.28,247.28,923.171607344343,232.3396,232.3678,232.2833,232.2833,923.1716
2021-07-28 12:55:00,247.22,247.5,247.19,247.5,1668.8891168324956,232.2269,232.4899,232.1987,232.4899,1668.8891
2021-07-28 13:00:00,247.4,247.4,247.1,247.1,1758.129038875782,232.396,232.396,232.1142,232.1142,1758.129
2021-07-28 13:05:00,247.12,247.21,246.93,247.15,2502.820802133552,232.133,232.2175,231.9545,232.1612,2502.8208
2021-07-28 13:10:00,247.05,247.08,247.05,247.08,1034.9779464560468,232.0672,232.0954,232.0672,232.0954,1034.9779
2021-07-28 13:15:00,247.08,247.22,247.04,247.22,2160.2215611857628,232.0954,232.2269,232.0578,232.2269,2160.2216
2021-07-28 13:20:00,247.21,247.25,247.08,247.19,2717.201764283516,232.2175,232.2551,232.0954,232.1987,2717.2018
2021-07-28 13:25:00,247.24,247.24,247.08,247.11,793.9275823161349,232.2457,232.2457,232.0954,232.1236,793.9276
2021-07-28 13:30:00,247.16,247.23,247.11,247.23,1557.082777720792,232.1706,232.2363,232.1236,232.2363,1557.0828
2021-07-28 13:35:00,247.21,247.25,247.12,247.25,839.0604164529695,232.2175,232.2551,232.133,232.2551,839.0604
2021-07-28 13:40:00,247.34,247.37,247.25,247.37,2822.8536260129245,232.3396,232.3678,232.2551,232.3678,2822.8536
2021-07-28 13:45:00,247.27,247.29,247.18,247.19,2203.302902861832,232.2739,232.2927,232.1894,232.1987,2203.3029
2021-07-28 13:50:00,247.15,247.19,247.1,247.1,1604.2671043183916,232.1612,232.1987,232.1142,232.1142,1604.2671
2021-07-28 13:55:00,247.08,247.1,246.94,247.0,2907.9905631346805,232.0954,232.1142,231.9639,232.0203,2907.9906
2021-07-28 14:00:00,246.96,247.05,246.6,247.02,5097.958765001538,231.9827,232.0672,231.6445,232.0391,5097.9588
2021-07-28 14:05:00,246.9,247.2,246.83,247.2,3160.3241358088007,231.9263,232.2081,231.8606,232.2081,3160.3241
2021-07-28 14:10:00,247.27,247.46,247.27,247.35,1853.523438301364,232.2739,232.4524,232.2739,232.349,1853.5234
2021-07-28 14:15:00,247.34,247.57,247.33,247.57,2816.6991486306288,232.3396,232.5557,232.3303,232.5557,2816.6991
2021-07-28 14:20:00,247.43,247.52,247.38,247.47,2544.876397579239,232.4242,232.5087,232.3772,232.4618,2544.8764
2021-07-28 14:25:00,247.4,247.47,247.28,247.28,2798.2357164837417,232.396,232.4618,232.2833,232.2833,2798.2357
2021-07-28 14:30:00,247.28,247.33,247.2,247.26,2556.159606113448,232.2833,232.3303,232.2081,232.2645,2556.1596
2021-07-28 14:35:00,247.18,247.53,246.98,247.48,4092.727459226587,232.1894,232.5181,232.0015,232.4712,4092.7275
2021-07-28 14:40:00,247.41,247.63,247.34,247.62,3173.658836803774,232.4054,232.6121,232.3396,232.6027,3173.6588
2021-07-28 14:45:00,247.6,247.63,247.49,247.62,2683.35213868089,232.5839,232.6121,232.4806,232.6027,2683.3521
2021-07-28 14:50:00,247.6,247.62,247.44,247.51,2655.65699046056,232.5839,232.6027,232.4336,232.4993,2655.657
2021-07-28 14:55:00,247.44,247.72,247.41,247.72,4698.943481382706,232.4336,232.6966,232.4054,232.6966,4698.9435
2021-07-28 15:00:00,247.59,247.65,247.46,247.54,2651.5540055390297,232.5745,232.6308,232.4524,232.5275,2651.554
2021-07-28 15:05:00,247.41,247.43,247.31,247.41,1692.4812801312955,232.4054,232.4242,232.3115,232.4054,1692.4813
2021-07-28 15:10:00,247.37,247.49,247.37,247.49,1598.112626936096,232.3678,232.4806,232.3678,232.4806,1598.1126
2021-07-28 15:15:00,247.52,247.63,247.5,247.55,3044.4148117755667,232.5087,232.6121,232.4899,232.5369,3044.4148
2021-07-28 15:20:00,247.48,247.53,247.39,247.39,2061.749923069033,232.4712,232.5181,232.3866,232.3866,2061.7499
2021-07-28 15:25:00,247.47,247.48,247.29,247.36,2796.1842240229767,232.4618,232.4712,232.2927,232.3584,2796.1842
2021-07-28 15:30:00,247.36,247.54,247.33,247.33,6862.242281259616,232.3584,232.5275,232.3303,232.3303,6862.2423
2021-07-28 15:35:00,247.33,247.49,247.27,247.36,4550.2102779772285,232.3303,232.4806,232.2739,232.3584,4550.2103
2021-07-28 15:40:00,247.3,247.47,247.28,247.44,4387.116627346394,232.3021,232.4618,232.2833,232.4336,4387.1166
2021-07-28 15:45:00,247.45,247.56,247.41,247.5,5034.362498717817,232.443,232.5463,232.4054,232.4899,5034.3625
2021-07-28 15:50:00,247.53,247.65,247.24,247.28,12207.40588778336,232.5181,232.6308,232.2457,232.2833,12207.4059
2021-07-28 15:55:00,247.26,247.31,247.0,247.07,30508.77013026977,232.2645,232.3115,232.0203,232.086,30508.7701
2021-07-29 09:30:00,248.39,248.66,247.72,247.72,11176.530926248846,233.326,233.5796,232.6966,232.6966,11176.5309
2021-07-29 09:35:00,247.51,249.03,247.51,248.88,2974.6640681095496,232.4993,233.9272,232.4993,233.7863,2974.6641
2021-07-29 09:40:00,248.63,248.7,246.99,247.47,2707.9700482100725,233.5514,233.6172,232.0109,232.4618,2707.97
2021-07-29 09:45:00,247.48,247.6,247.02,247.6,2322.2894655862137,232.4712,232.5839,232.0391,232.5839,2322.2895
2021-07-29 09:50:00,247.35,247.63,247.16,247.34,1863.7809006051905,232.349,232.6121,232.1706,232.3396,1863.7809
2021-07-29 09:55:00,247.38,247.64,247.31,247.64,1670.9406092932609,232.3772,232.6215,232.3115,232.6215,1670.9406
2021-07-29 10:00:00,247.75,248.05,247.55,247.97,5471.330392860806,232.7248,233.0066,232.5369,232.9314,5471.3304
2021-07-29 10:05:00,247.95,248.11,247.87,247.96,5199.507641809416,232.9127,233.0629,232.8375,232.922,5199.5076
2021-07-29 10:10:00,247.95,247.99,247.36,247.36,5879.577392553082,232.9127,232.9502,232.3584,232.3584,5879.5774
2021-07-29 10:15:00,247.36,247.48,247.33,247.43,2450.507744384039,232.3584,232.4712,232.3303,232.4242,2450.5077
2021-07-29 10:20:00,247.38,248.0,247.3,248.0,7744.384039388655,232.3772,232.9596,232.3021,232.9596,7744.384
2021-07-29 10:25:00,247.89,248.33,247.88,248.12,8921.940711867883,232.8563,233.2696,232.8469,233.0723,8921.9407
2021-07-29 10:30:00,248.17,248.17,247.73,247.73,1542.7223304954357,233.1193,233.1193,232.706,232.706,1542.7223
2021-07-29 10:35:00,247.65,248.0,247.6,247.9,5003.590111806339,232.6308,232.9596,232.5839,232.8657,5003.5901
2021-07-29 10:40:00,247.75,248.0,247.57,247.58,2144.835367730024,232.7248,232.9596,232.5557,232.5651,2144.8354
2021-07-29 10:45:00,247.8,248.13,247.7,248.03,1391.9376346291926,232.7717,233.0817,232.6778,232.9878,1391.9376
2021-07-29 10:50:00,248.16,248.38,248.16,248.32,780.5928813211611,233.1099,233.3166,233.1099,233.2602,780.5929
2021-07-29 10:55:00,248.24,248.65,248.18,248.65,4312.237152528464,233.1851,233.5702,233.1287,233.5702,4312.2372
2021-07-29 11:00:00,248.6,248.89,248.59,248.65,1687.3525489793824,233.5232,233.7956,233.5138,233.5702,1687.3525
2021-07-29 11:05:00,248.62,248.64,248.27,248.32,4256.846856087804,233.542,233.5608,233.2132,233.2602,4256.8469
2021-07-29 11:10:00,248.33,248.51,248.33,248.35,2011.488357780285,233.2696,233.4387,233.2696,233.2884,2011.4884
2021-07-29 11:15:00,248.42,248.6,248.41,248.6,2461.790952918248,233.3541,233.5232,233.3448,233.5232,2461.791
2021-07-29 11:20:00,248.61,248.71,248.56,248.61,1727.356651964304,233.5326,233.6266,233.4857,233.5326,1727.3567
2021-07-29 11:25:00,248.59,248.8,248.59,248.77,1545.799569186583,233.5138,233.7111,233.5138,233.6829,1545.7996
2021-07-29 11:30:00,248.81,248.81,248.54,248.6,2823.879372243307,233.7205,233.7205,233.4669,233.5232,2823.8794
2021-07-29 11:35:00,248.51,248.54,248.4,248.44,1149.8615242588985,233.4387,233.4669,233.3354,233.3729,1149.8615
2021-07-29 11:40:00,248.39,248.53,248.37,248.39,1831.9827674633293,233.326,233.4575,233.3072,233.326,1831.9828
2021-07-29 11:45:00,248.35,248.42,248.21,248.34,4460.970355933941,233.2884,233.3541,233.1569,233.279,4460.9704
2021-07-29 11:50:00,248.27,248.4,248.26,248.34,3148.0151810442094,233.2132,233.3354,233.2039,233.279,3148.0152
2021-07-29 11:55:00,248.47,248.47,248.26,248.26,2517.1812493589086,233.4011,233.4011,233.2039,233.2039,2517.1812
2021-07-29 12:00:00,248.24,248.3,248.16,248.3,4195.302082264848,233.1851,233.2414,233.1099,233.2414,4195.3021
2021-07-29 12:05:00,248.26,248.34,247.89,247.9,2953.123397271515,233.2039,233.279,232.8563,232.8657,2953.1234
2021-07-29 12:10:00,247.85,247.88,247.58,247.74,2915.1707867473588,232.8187,232.8469,232.5651,232.7154,2915.1708
2021-07-29 12:15:00,247.63,247.71,247.58,247.69,3615.7554620986766,232.6121,232.6872,232.5651,232.6684,3615.7555
2021-07-29 12:20:00,247.66,247.93,247.59,247.93,2464.868191609396,232.6402,232.8939,232.5745,232.8939,2464.8682
2021-07-29 12:25:00,247.93,248.02,247.93,248.02,638.0141552979793,232.8939,232.9784,232.8939,232.9784,638.0142
2021-07-29 12:30:00,247.98,248.09,247.97,248.09,2011.488357780285,232.9408,233.0442,232.9314,233.0442,2011.4884
2021-07-29 12:35:00,248.16,248.31,248.16,248.18,1371.4227100215403,233.1099,233.2508,233.1099,233.1287,1371.4227
2021-07-29 12:40:00,248.25,248.31,248.24,248.31,2247.409990768284,233.1945,233.2508,233.1851,233.2508,2247.41
2021-07-29 12:45:00,248.3,248.3,248.13,248.14,701.6104215817006,233.2414,233.2414,233.0817,233.0911,701.6104
2021-07-29 12:50:00,248.29,248.31,248.22,248.22,615.447738229562,233.232,233.2508,233.1663,233.1663,615.4477
2021-07-29 12:55:00,248.14,248.17,248.05,248.12,5057.954662016617,233.0911,233.1193,233.0066,233.0723,5057.9547
2021-07-29 13:00:00,248.18,248.46,248.18,248.42,3128.5260026669403,233.1287,233.3917,233.1287,233.3541,3128.526
2021-07-29 13:05:00,248.42,248.6,248.39,248.55,2977.741306800697,233.3541,233.5232,233.326,233.4763,2977.7413
2021-07-29 13:10:00,248.59,248.68,248.39,248.49,8016.206790440045,233.5138,233.5984,233.326,233.4199,8016.2068
2021-07-29 13:15:00,248.43,248.7,248.43,248.7,6925.838547543338,233.3635,233.6172,233.3635,233.6172,6925.8385
2021-07-29 13:20:00,248.7,249.13,248.7,249.08,1743.7685916504256,233.6172,234.0211,233.6172,233.9741,1743.7686
2021-07-29 13:25:00,249.03,249.06,248.81,248.98,3135.7062262796185,233.9272,233.9553,233.7205,233.8802,3135.7062
2021-07-29 13:30:00,248.92,249.18,248.91,249.17,2680.2748999897426,233.8238,234.0681,233.8144,234.0587,2680.2749
2021-07-29 13:35:00,249.13,249.18,248.77,248.77,2472.048415222074,234.0211,234.0681,233.6829,233.6829,2472.0484
2021-07-29 13:40:00,248.84,249.05,248.84,249.02,2659.7599753820905,233.7487,233.9459,233.7487,233.9178,2659.76
2021-07-29 13:45:00,249.01,249.06,248.89,248.89,2385.885731869935,233.9084,233.9553,233.7956,233.7956,2385.8857
2021-07-29 13:50:00,248.95,249.22,248.9,249.07,8152.631039080931,233.852,234.1056,233.805,233.9647,8152.631
2021-07-29 13:55:00,249.13,249.14,249.01,249.11,3725.510308749615,234.0211,234.0305,233.9084,234.0023,3725.5103
2021-07-29 14:00:00,249.05,249.05,248.87,248.97,2687.455123602421,233.9459,233.9459,233.7769,233.8708,2687.4551
2021-07-29 14:05:00,249.03,249.17,248.86,249.16,9135.295927787463,233.9272,234.0587,233.7675,234.0493,9135.2959
2021-07-29 14:10:00,249.17,249.17,248.85,249.04,3183.9162991076005,234.0587,234.0587,233.7581,233.9365,3183.9163
2021-07-29 14:15:00,249.0,249.19,248.82,249.19,3402.400246179095,233.899,234.0775,233.7299,234.0775,3402.4002
2021-07-29 14:20:00,249.21,249.24,249.08,249.17,4791.26064211714,234.0962,234.1244,233.9741,234.0587,4791.2606
2021-07-29 14:25:00,249.12,249.2,249.05,249.14,3553.1849420453377,234.0117,234.0868,233.9459,234.0305,3553.1849
2021-07-29 14:30:00,249.17,249.21,249.13,249.13,2612.5756487844906,234.0587,234.0962,234.0211,234.0211,2612.5756
2021-07-29 14:35:00,249.22,249.39,249.16,249.3,3919.3763462919273,234.1056,234.2653,234.0493,234.1808,3919.3763
2021-07-29 14:40:00,249.24,249.38,249.16,249.3,5508.25725715458,234.1244,234.2559,234.0493,234.1808,5508.2573
2021-07-29 14:45:00,249.23,249.37,249.15,249.28,6998.666529900503,234.115,234.2465,234.0399,234.162,6998.6665
2021-07-29 14:50:00,249.37,249.57,249.25,249.57,4669.19684070161,234.2465,234.4344,234.1338,234.4344,4669.1968
2021-07-29 14:55:00,249.57,249.66,249.53,249.59,7590.522104831264,234.4344,234.5189,234.3968,234.4532,7590.5221
2021-07-29 15:00:00,249.6,249.65,249.49,249.55,3702.943891681198,234.4626,234.5096,234.3593,234.4156,3702.9439
2021-07-29 15:05:00,249.53,249.6,249.41,249.45,5399.528156734024,234.3968,234.4626,234.2841,234.3217,5399.5282
2021-07-29 15:10:00,249.33,249.36,249.23,249.23,1758.129038875782,234.209,234.2371,234.115,234.115,1758.129
2021-07-29 15:15:00,249.23,249.37,249.22,249.28,2386.9114781003177,234.115,234.2465,234.1056,234.162,2386.9115
2021-07-29 15:20:00,249.26,249.28,248.91,248.98,10763.155195404655,234.1432,234.162,233.8144,233.8802,10763.1552
2021-07-29 15:25:00,248.98,249.36,248.71,248.85,35595.4456867371,233.8802,234.2371,233.6266,233.7581,35595.4457
2021-07-29 15:30:00,248.8,249.27,248.41,249.27,55164.632269976406,233.7111,234.1526,233.3448,234.1526,55164.6323
2021-07-29 15:35:00,249.29,249.37,248.91,248.91,17303.313160324135,234.1714,234.2465,233.8144,233.8144,17303.3132
2021-07-29 15:40:00,248.92,248.92,248.58,248.78,7625.397476664273,233.8238,233.8238,233.5044,233.6923,7625.3975
2021-07-29 15:45:00,248.83,248.96,248.65,248.81,14570.72520258488,233.7393,233.8614,233.5702,233.7205,14570.7252
2021-07-29 15:50:00,248.78,248.94,248.65,248.77,9739.46045748282,233.6923,233.8426,233.5702,233.6829,9739.4605
2021-07-29 15:55:00,248.71,248.93,248.67,248.89,53103.90809313776,233.6266,233.8332,233.589,233.7956,53103.9081
2021-07-30 09:30:00,248.81,248.81,248.13,248.73,18659.34967688993,233.7205,233.7205,233.0817,233.6453,18659.3497
2021-07-30 09:35:00,248.98,249.4,248.75,249.4,2564.365575956508,233.8802,234.2747,233.6641,234.2747,2564.3656
2021-07-30 09:40:00,249.19,249.63,249.19,249.2,3235.203610626731,234.0775,234.4908,234.0775,234.0868,3235.2036
2021-07-30 09:45:00,248.79,249.19,248.73,248.84,4685.608780387732,233.7017,234.0775,233.6453,233.7487,4685.6088
2021-07-30 09:50:00,248.84,249.18,248.73,249.1,2770.5405682634114,233.7487,234.0681,233.6453,233.9929,2770.5406
2021-07-30 09:55:00,249.05,249.48,249.05,249.38,1095.4969740486204,233.9459,234.3499,233.9459,234.2559,1095.497
2021-07-30 10:00:00,249.05,249.05,248.17,248.3,4687.660272848497,233.9459,233.9459,233.1193,233.2414,4687.6603
2021-07-30 10:05:00,248.54,248.75,248.39,248.44,4421.991999179403,233.4669,233.6641,233.326,233.3729,4421.992
2021-07-30 10:10:00,248.37,248.57,248.25,248.37,4385.065134885629,233.3072,233.4951,233.1945,233.3072,4385.0651
2021-07-30 10:15:00,248.4,248.43,248.15,248.16,2455.6364755359523,233.3354,233.3635,233.1005,233.1099,2455.6365
2021-07-30 10:20:00,248.4,248.4,248.19,248.35,4582.008411119089,233.3354,233.3354,233.1381,233.2884,4582.0084
2021-07-30 10:25:00,248.23,248.23,247.57,247.58,4902.041234998461,233.1757,233.1757,232.5557,232.5651,4902.0412
2021-07-30 10:30:00,247.65,247.93,247.48,247.84,6999.692276130885,232.6308,232.8939,232.4712,232.8093,6999.6923
2021-07-30 10:35:00,247.84,248.39,247.84,248.39,5104.113242383834,232.8093,233.326,232.8093,233.326,5104.1132
2021-07-30 10:40:00,248.27,248.74,248.24,248.64,6148.322904913324,233.2132,233.6547,233.1851,233.5608,6148.3229
2021-07-30 10:45:00,248.59,248.75,248.28,248.28,6041.645296953533,233.5138,233.6641,233.2226,233.2226,6041.6453
2021-07-30 10:50:00,248.35,248.54,248.28,248.37,4869.217355626218,233.2884,233.4669,233.2226,233.3072,4869.2174
2021-07-30 10:55:00,248.39,248.5,248.3,248.45,6078.572161247307,233.326,233.4293,233.2414,233.3823,6078.5722
2021-07-30 11:00:00,248.49,248.92,248.48,248.92,8435.736998666529,233.4199,233.8238,233.4105,233.8238,8435.737
2021-07-30 11:05:00,248.9,249.28,248.87,249.25,4347.112524361472,233.805,234.162,233.7769,234.1338,4347.1125
2021-07-30 11:10:00,249.29,249.33,249.15,249.31,2321.263719355831,234.1714,234.209,234.0399,234.1902,2321.2637
2021-07-30 11:15:00,249.32,249.35,249.2,249.23,1575.5462098676787,234.1996,234.2277,234.0868,234.115,1575.5462
2021-07-30 11:20:00,249.23,249.44,249.03,249.44,6978.15160529285,234.115,234.3123,233.9272,234.3123,6978.1516
2021-07-30 11:25:00,249.52,249.52,249.19,249.43,4046.56887885937,234.3874,234.3874,234.0775,234.3029,4046.5689
2021-07-30 11:30:00,249.4,249.41,249.06,249.06,1847.3689609190685,234.2747,234.2841,233.9553,233.9553,1847.369
2021-07-30 11:35:00,249.12,249.34,249.07,249.24,2974.6640681095496,234.0117,234.2184,233.9647,234.1244,2974.6641
2021-07-30 11:40:00,249.3,249.3,249.05,249.11,3280.3364447635654,234.1808,234.1808,233.9459,234.0023,3280.3364
2021-07-30 11:45:00,249.13,249.16,248.9,249.0,3868.089034772797,234.0211,234.0493,233.805,233.899,3868.089
2021-07-30 11:50:00,248.99,248.99,248.68,248.77,6309.365063083393,233.8896,233.8896,233.5984,233.6829,6309.3651
2021-07-30 11:55:00,248.81,248.93,248.72,248.89,6386.2960303620885,233.7205,233.8332,233.636,233.7956,6386.296
2021-07-30 12:00:00,248.87,249.12,248.83,249.12,10705.713406503231,233.7769,234.0117,233.7393,234.0117,10705.7134
2021-07-30 12:05:00,249.13,249.33,249.12,249.14,5149.246076520669,234.0211,234.209,234.0117,234.0305,5149.2461
2021-07-30 12:10:00,249.18,249.31,249.12,249.31,2448.456251923274,234.0681,234.1902,234.0117,234.1902,2448.4563
2021-07-30 12:15:00,249.18,249.24,249.12,249.2,4441.481177556672,234.0681,234.1244,234.0117,234.0868,4441.4812
2021-07-30 12:20:00,249.2,249.31,249.12,249.21,5867.268437788491,234.0868,234.1902,234.0117,234.0962,5867.2684
2021-07-30 12:25:00,249.25,249.32,249.04,249.1,7984.408657298184,234.1338,234.1996,233.9365,233.9929,7984.4087
2021-07-30 12:30:00,249.1,249.1,248.88,248.89,5547.235613909119,233.9929,233.9929,233.7863,233.7956,5547.2356
2021-07-30 12:35:00,248.91,249.08,248.85,249.06,2374.602523335727,233.8144,233.9741,233.7581,233.9553,2374.6025
2021-07-30 12:40:00,249.0,249.14,248.86,248.88,7153.554210688276,233.899,234.0305,233.7675,233.7863,7153.5542
2021-07-30 12:45:00,248.84,248.91,248.79,248.86,3954.251718124936,233.7487,233.8144,233.7017,233.7675,3954.2517
2021-07-30 12:50:00,248.84,248.99,248.74,248.79,6937.121756077546,233.7487,233.8896,233.6547,233.7017,6937.1218
2021-07-30 12:55:00,248.95,249.1,248.87,249.0,2142.7838752692583,233.852,233.9929,233.7769,233.899,2142.7839
2021-07-30 13:00:00,249.14,249.26,249.14,249.15,1414.5040516976098,234.0305,234.1432,234.0305,234.0399,1414.5041
2021-07-30 13:05:00,249.11,249.12,249.04,249.04,2447.4305056928915,234.0023,234.0117,233.9365,233.9365,2447.4305
2021-07-30 13:10:00,249.02,249.25,248.9,249.21,7511.539645091804,233.9178,234.1338,233.805,234.0962,7511.5396
2021-07-30 13:15:00,249.28,249.36,249.24,249.35,3992.204328649092,234.162,234.2371,234.1244,234.2277,3992.2043
2021-07-30 13:20:00,249.42,249.42,249.34,249.35,621.6022156118576,234.2935,234.2935,234.2184,234.2277,621.6022
2021-07-30 13:25:00,249.41,249.41,249.22,249.22,1961.2267924915373,234.2841,234.2841,234.1056,234.1056,1961.2268
2021-07-30 13:30:00,249.19,249.41,249.19,249.26,1827.8797825417992,234.0775,234.2841,234.0775,234.1432,1827.8798
2021-07-30 13:35:00,249.28,249.47,249.28,249.42,12766.43758334188,234.162,234.3405,234.162,234.2935,12766.4376
2021-07-30 13:40:00,249.44,249.91,249.44,249.91,5864.191199097343,234.3123,234.7538,234.3123,234.7538,5864.1912
2021-07-30 13:45:00,249.85,250.08,249.82,250.06,2859.780490306698,234.6974,234.9135,234.6692,234.8947,2859.7805
2021-07-30 13:50:00,250.09,250.19,250.02,250.12,2621.807364857934,234.9229,235.0168,234.8571,234.951,2621.8074
2021-07-30 13:55:00,250.11,250.16,250.03,250.06,3079.290183608576,234.9417,234.9886,234.8665,234.8947,3079.2902
2021-07-30 14:00:00,250.11,250.31,250.07,250.3,4106.062160221561,234.9417,235.1295,234.9041,235.1201,4106.0622
2021-07-30 14:05:00,250.34,250.34,250.07,250.17,4484.562519232742,235.1577,235.1577,234.9041,234.998,4484.5625
2021-07-30 14:10:00,250.1,250.16,250.08,250.13,3294.696891988922,234.9323,234.9886,234.9135,234.9604,3294.6969
2021-07-30 14:15:00,250.11,250.16,250.0,250.09,7455.123602420761,234.9417,234.9886,234.8383,234.9229,7455.1236
2021-07-30 14:20:00,250.09,250.17,250.02,250.08,6052.928505487742,234.9229,234.998,234.8571,234.9135,6052.9285
2021-07-30 14:25:00,250.12,250.13,250.03,250.13,5945.225151297569,234.951,234.9604,234.8665,234.9604,5945.2252
2021-07-30 14:30:00,250.08,250.26,250.07,250.23,1662.7346394502,234.9135,235.0826,234.9041,235.0544,1662.7346
2021-07-30 14:35:00,250.23,250.26,250.04,250.11,3623.9614319417374,235.0544,235.0826,234.8759,234.9417,3623.9614
2021-07-30 14:40:00,250.08,250.3,250.05,250.3,4618.935275412862,234.9135,235.1201,234.8853,235.1201,4618.9353
2021-07-30 14:45:00,250.3,250.37,250.27,250.36,4423.017745409786,235.1201,235.1859,235.092,235.1765,4423.0177
2021-07-30 14:50:00,250.33,250.33,250.22,250.26,3016.7196635552364,235.1483,235.1483,235.045,235.0826,3016.7197
2021-07-30 14:55:00,250.28,250.36,250.17,250.2,1981.7417170991896,235.1013,235.1765,234.998,235.0262,1981.7417
2021-07-30 15:00:00,250.18,250.18,250.02,250.13,7331.008308544466,235.0074,235.0074,234.8571,234.9604,7331.0083
2021-07-30 15:05:00,250.11,250.22,250.1,250.15,8122.884398399836,234.9417,235.045,234.9323,234.9792,8122.8844
2021-07-30 15:10:00,250.15,250.2,250.11,250.11,8585.49594830239,234.9792,235.0262,234.9417,234.9417,8585.4959
2021-07-30 15:15:00,250.11,250.22,250.1,250.14,15039.491229869727,234.9417,235.045,234.9323,234.9698,15039.4912
2021-07-30 15:20:00,250.15,250.2,250.13,250.17,18831.67504359421,234.9792,235.0262,234.9604,234.998,18831.675
2021-07-30 15:25:00,250.17,250.19,249.78,249.82,10265.668273669096,234.998,235.0168,234.6317,234.6692,10265.6683
2021-07-30 15:30:00,249.66,249.72,249.29,249.29,5554.415837521797,234.5189,234.5753,234.1714,234.1714,5554.4158
2021-07-30 15:35:00,249.11,249.17,249.04,249.17,5478.510616473484,234.0023,234.0587,233.9365,234.0587,5478.5106
2021-07-30 15:40:00,249.14,249.2,249.07,249.11,5884.706123704995,234.0305,234.0868,233.9647,234.0023,5884.7061
2021-07-30 15:45:00,249.11,249.16,249.05,249.05,5160.529285054878,234.0023,234.0493,233.9459,233.9459,5160.5293
2021-07-30 15:50:00,249.05,249.38,249.02,249.18,14433.27520771361,233.9459,234.2559,233.9178,234.0681,14433.2752
2021-07-30 15:55:00,249.12,249.43,248.95,249.4,40422.60744691763,234.0117,234.3029,233.852,234.2747,40422.6074
2021-08-02 09:30:00,249.93,251.46,249.7,251.39,45083.59831777618,234.7726,236.2098,234.5565,236.144,45083.5983
2021-08-02 09:35:00,251.24,251.24,249.57,250.02,6664.2732587957735,236.0031,236.0031,234.4344,234.8571,6664.2733
2021-08-02 09:40:00,250.21,250.34,248.85,249.31,5845.7277669504565,235.0356,235.1577,233.7581,234.1902,5845.7278
2021-08-02 09:45:00,249.32,249.32,248.75,249.16,4487.639757923889,234.1996,234.1996,233.6641,234.0493,4487.6398
2021-08-02 09:50:00,249.3,249.3,248.72,248.73,4951.277054056826,234.1808,234.1808,233.636,233.6453,4951.2771
2021-08-02 09:55:00,248.89,248.94,248.45,248.45,6017.027387424351,233.7956,233.8426,233.3823,233.3823,6017.0274
2021-08-02 10:00:00,248.42,248.66,248.26,248.66,5274.387116627347,233.3541,233.5796,233.2039,233.5796,5274.3871
2021-08-02 10:05:00,248.74,249.49,248.69,249.49,5931.890450302595,233.6547,234.3593,233.6078,234.3593,5931.8905
2021-08-02 10:10:00,249.35,249.4,249.14,249.14,3137.757718740384,234.2277,234.2747,234.0305,234.0305,3137.7577
2021-08-02 10:15:00,249.21,249.41,249.19,249.41,1942.763360344651,234.0962,234.2841,234.0775,234.2841,1942.7634
2021-08-02 10:20:00,249.46,249.73,249.27,249.72,5337.983382911068,234.3311,234.5847,234.1526,234.5753,5337.9834
2021-08-02 10:25:00,249.73,250.17,249.73,250.06,6837.624371730433,234.5847,234.998,234.5847,234.8947,6837.6244
2021-08-02 10:30:00,250.1,250.1,249.93,249.93,1364.2424864088623,234.9323,234.9323,234.7726,234.7726,1364.2425
2021-08-02 10:35:00,249.79,249.8,249.51,249.73,5517.488973228024,234.6411,234.6505,234.378,234.5847,5517.489
2021-08-02 10:40:00,249.84,250.11,249.8,249.98,3214.688686019079,234.688,234.9417,234.6505,234.8195,3214.6887
2021-08-02 10:45:00,249.86,249.98,249.7,249.7,3775.771874038363,234.7068,234.8195,234.5565,234.5565,3775.7719
2021-08-02 10:50:00,249.75,249.79,249.56,249.7,2404.349164016822,234.6035,234.6411,234.425,234.5565,2404.3492
2021-08-02 10:55:00,249.65,249.77,249.57,249.63,4712.27818237768,234.5096,234.6223,234.4344,234.4908,4712.2782
2021-08-02 11:00:00,249.64,249.76,249.59,249.66,1576.5719560980613,234.5002,234.6129,234.4532,234.5189,1576.572
2021-08-02 11:05:00,249.71,249.88,249.68,249.75,2507.949533285465,234.5659,234.7256,234.5377,234.6035,2507.9495
2021-08-02 11:10:00,249.87,249.94,249.8,249.9,1495.5380038978356,234.7162,234.782,234.6505,234.7444,1495.538
2021-08-02 11:15:00,249.87,249.87,249.57,249.57,2962.355113344958,234.7162,234.7162,234.4344,234.4344,2962.3551
2021-08-02 11:20:00,249.57,249.94,249.55,249.94,3643.450610319007,234.4344,234.782,234.4156,234.782,3643.4506
2021-08-02 11:25:00,249.92,250.06,249.92,250.01,1856.600676992512,234.7632,234.8947,234.7632,234.8477,1856.6007
2021-08-02 11:30:00,250.03,250.18,249.93,250.18,2377.6797620268744,234.8665,235.0074,234.7726,235.0074,2377.6798
2021-08-02 11:35:00,250.18,250.18,250.01,250.02,2367.4222997230486,235.0074,235.0074,234.8477,234.8571,2367.4223
2021-08-02 11:40:00,250.0,250.01,249.69,249.96,4420.966252949021,234.8383,234.8477,234.5471,234.8008,4420.9663
2021-08-02 11:45:00,250.03,250.03,249.63,249.68,1611.4473279310698,234.8665,234.8665,234.4908,234.5377,1611.4473
2021-08-02 11:50:00,249.7,249.72,249.37,249.5,2365.370807262283,234.5565,234.5753,234.2465,234.3687,2365.3708
2021-08-02 11:55:00,249.49,249.55,249.33,249.43,2937.737203815776,234.3593,234.4156,234.209,234.3029,2937.7372
2021-08-02 12:00:00,249.45,249.5,249.24,249.33,3551.1334495845726,234.3217,234.3687,234.1244,234.209,3551.1334
2021-08-02 12:05:00,249.35,249.35,249.26,249.34,1003.179813314186,234.2277,234.2277,234.1432,234.2184,1003.1798
2021-08-02 12:10:00,249.4,249.42,249.29,249.35,1640.1682223817827,234.2747,234.2935,234.1714,234.2277,1640.1682
2021-08-02 12:15:00,249.31,249.31,249.07,249.16,3501.897630526208,234.1902,234.1902,233.9647,234.0493,3501.8976
2021-08-02 12:20:00,249.17,249.29,249.16,249.29,1506.821212432044,234.0587,234.1714,234.0493,234.1714,1506.8212
2021-08-02 12:25:00,249.29,249.44,249.28,249.4,1349.882039183506,234.1714,234.3123,234.162,234.2747,1349.882
2021-08-02 12:30:00,249.32,249.53,249.3,249.53,1613.498820391835,234.1996,234.3968,234.1808,234.3968,1613.4988
2021-08-02 12:35:00,249.58,249.61,249.56,249.59,521.0790850343625,234.4438,234.472,234.425,234.4532,521.0791
2021-08-02 12:40:00,249.51,249.51,249.41,249.45,686.2242281259616,234.378,234.378,234.2841,234.3217,686.2242
2021-08-02 12:45:00,249.51,249.54,249.3,249.4,1948.9178377269463,234.378,234.4062,234.1808,234.2747,1948.9178
2021-08-02 12:50:00,249.37,249.37,249.24,249.26,1058.5701097548465,234.2465,234.2465,234.1244,234.1432,1058.5701
2021-08-02 12:55:00,249.21,249.52,249.21,249.46,2066.878654220945,234.0962,234.3874,234.0962,234.3311,2066.8787
2021-08-02 13:00:00,249.38,249.41,249.36,249.41,570.3149040927275,234.2559,234.2841,234.2371,234.2841,570.3149
2021-08-02 13:05:00,249.51,249.57,249.5,249.56,1239.1014463021847,234.378,234.4344,234.3687,234.425,1239.1014
2021-08-02 13:10:00,249.55,249.55,249.28,249.53,4087.598728074674,234.4156,234.4156,234.162,234.3968,4087.5987
2021-08-02 13:15:00,249.57,249.64,249.54,249.64,1436.0447225356447,234.4344,234.5002,234.4062,234.5002,1436.0447
2021-08-02 13:20:00,249.65,249.65,249.49,249.53,3850.6513488562928,234.5096,234.5096,234.3593,234.3968,3850.6513
2021-08-02 13:25:00,249.52,249.61,249.44,249.61,2370.499538414196,234.3874,234.472,234.3123,234.472,2370.4995
2021-08-02 13:30:00,249.61,249.63,249.51,249.52,2511.026771976613,234.472,234.4908,234.378,234.3874,2511.0268
2021-08-02 13:35:00,249.57,249.57,249.28,249.36,3492.6659144527644,234.4344,234.4344,234.162,234.2371,3492.6659
2021-08-02 13:40:00,249.38,249.6,249.33,249.56,3284.4394296850955,234.2559,234.4626,234.209,234.425,3284.4394
2021-08-02 13:45:00,249.63,249.63,249.45,249.51,1846.343214688686,234.4908,234.4908,234.3217,234.378,1846.3432
2021-08-02 13:50:00,249.53,249.76,249.49,249.72,2484.357369986665,234.3968,234.6129,234.3593,234.5753,2484.3574
2021-08-02 13:55:00,249.83,249.83,249.64,249.74,1181.659657400759,234.6786,234.6786,234.5002,234.5941,1181.6597
2021-08-02 14:00:00,249.68,249.72,249.58,249.6,1025.7462303826032,234.5377,234.5753,234.4438,234.4626,1025.7462
2021-08-02 14:05:00,249.55,249.6,249.47,249.55,2060.7241768386502,234.4156,234.4626,234.3405,234.4156,2060.7242
2021-08-02 14:10:00,249.57,249.98,249.52,249.88,6375.01282182788,234.4344,234.8195,234.3874,234.7256,6375.0128
2021-08-02 14:15:00,249.88,250.0,249.8,249.99,3581.9058364960506,234.7256,234.8383,234.6505,234.8289,3581.9058
2021-08-02 14:20:00,249.93,249.98,249.72,249.78,1803.261873012617,234.7726,234.8195,234.5753,234.6317,1803.2619
2021-08-02 14:25:00,249.62,249.75,249.57,249.75,2230.998051082162,234.4814,234.6035,234.4344,234.6035,2230.9981
2021-08-02 14:30:00,249.74,249.78,249.64,249.7,2522.3099805108213,234.5941,234.6317,234.5002,234.5565,2522.31
2021-08-02 14:35:00,249.73,249.84,249.68,249.82,1243.2044312237151,234.5847,234.688,234.5377,234.6692,1243.2044
2021-08-02 14:40:00,249.76,249.84,249.69,249.75,1948.9178377269463,234.6129,234.688,234.5471,234.6035,1948.9178
2021-08-02 14:45:00,249.91,249.97,249.82,249.97,1847.3689609190685,234.7538,234.8101,234.6692,234.8101,1847.369
2021-08-02 14:50:00,249.99,250.08,249.96,249.99,3319.314801518104,234.8289,234.9135,234.8008,234.8289,3319.3148
2021-08-02 14:55:00,249.97,250.15,249.97,250.07,1948.9178377269463,234.8101,234.9792,234.8101,234.9041,1948.9178
2021-08-02 15:00:00,250.12,250.17,250.05,250.17,2495.640578520874,234.951,234.998,234.8853,234.998,2495.6406
2021-08-02 15:05:00,250.18,250.18,249.93,250.13,1705.8159811262692,235.0074,235.0074,234.7726,234.9604,1705.816
2021-08-02 15:10:00,250.12,250.34,250.07,250.32,4334.803569596882,234.951,235.1577,234.9041,235.1389,4334.8036
2021-08-02 15:15:00,250.29,250.34,250.2,250.2,3855.780080008206,235.1107,235.1577,235.0262,235.0262,3855.7801
2021-08-02 15:20:00,250.13,250.27,250.01,250.27,3781.926351420658,234.9604,235.092,234.8477,235.092,3781.9264
2021-08-02 15:25:00,250.21,250.36,250.14,250.26,2804.3901938660374,235.0356,235.1765,234.9698,235.0826,2804.3902
2021-08-02 15:30:00,250.26,250.26,249.78,249.89,6448.866550415427,235.0826,235.0826,234.6317,234.735,6448.8666
2021-08-02 15:35:00,249.87,249.95,249.78,249.84,7919.78664478408,234.7162,234.7914,234.6317,234.688,7919.7866
2021-08-02 15:40:00,249.85,249.9,249.63,249.65,10500.56416042671,234.6974,234.7444,234.4908,234.5096,10500.5642
2021-08-02 15:45:00,249.63,249.76,249.46,249.57,15885.731869935378,234.4908,234.6129,234.3311,234.4344,15885.7319
2021-08-02 15:50:00,249.61,249.86,249.49,249.82,20220.535439532257,234.472,234.7068,234.3593,234.6692,20220.5354
2021-08-02 15:55:00,249.76,249.76,249.35,249.61,39080.93137757719,234.6129,234.6129,234.2277,234.472,39080.9314
2021-08-03 09:30:00,250.39,250.39,249.57,249.57,7942.353061852497,235.2047,235.2047,234.4344,234.4344,7942.3531
2021-08-03 09:35:00,250.49,250.64,250.43,250.64,2473.0741614524563,235.2986,235.4395,235.2422,235.4395,2473.0742
2021-08-03 09:40:00,250.25,250.25,249.66,249.85,2340.752897733101,235.0732,235.0732,234.5189,234.6974,2340.7529
2021-08-03 09:45:00,249.97,249.97,249.64,249.64,1904.8107498204945,234.8101,234.8101,234.5002,234.5002,1904.8107
2021-08-03 09:50:00,249.9,250.74,249.9,250.58,7124.833316237563,234.7444,235.5334,234.7444,235.3832,7124.8333
2021-08-03 09:55:00,250.57,250.91,250.41,250.91,5371.833008513693,235.3738,235.6931,235.2235,235.6931,5371.833
2021-08-03 10:00:00,250.84,251.31,250.6,251.08,8841.932505898041,235.6274,236.0689,235.4019,235.8528,8841.9325
2021-08-03 10:05:00,251.07,251.13,251.06,251.07,1128.3208534208636,235.8434,235.8998,235.834,235.8434,1128.3209
2021-08-03 10:10:00,251.03,251.13,250.57,250.76,3871.166273463945,235.8059,235.8998,235.3738,235.5522,3871.1663
2021-08-03 10:15:00,250.65,250.87,250.44,250.87,3339.829726125756,235.4489,235.6556,235.2516,235.6556,3339.8297
2021-08-03 10:20:00,250.67,250.81,250.46,250.59,4129.654323520361,235.4677,235.5992,235.2704,235.3925,4129.6543
2021-08-03 10:25:00,250.62,250.69,249.99,250.11,3089.547645912401,235.4207,235.4865,234.8289,234.9417,3089.5476
2021-08-03 10:30:00,249.99,250.27,249.51,250.22,3179.8133141860703,234.8289,235.092,234.378,235.045,3179.8133
2021-08-03 10:35:00,250.04,250.16,249.99,250.12,953.943994255821,234.8759,234.9886,234.8289,234.951,953.944
2021-08-03 10:40:00,250.01,250.25,250.01,250.07,1754.0260539542517,234.8477,235.0732,234.8477,234.9041,1754.0261
2021-08-03 10:45:00,250.05,250.13,249.79,249.83,1864.8066468355728,234.8853,234.9604,234.6411,234.6786,1864.8066
2021-08-03 10:50:00,249.74,250.07,249.57,249.87,3175.71032926454,234.5941,234.9041,234.4344,234.7162,3175.7103
2021-08-03 10:55:00,249.8,250.01,249.79,249.95,2542.824905118473,234.6505,234.8477,234.6411,234.7914,2542.8249
2021-08-03 11:00:00,249.95,250.03,249.43,249.43,4506.103190070777,234.7914,234.8665,234.3029,234.3029,4506.1032
2021-08-03 11:05:00,249.43,249.54,249.38,249.38,1950.969330187712,234.3029,234.4062,234.2559,234.2559,1950.9693
2021-08-03 11:10:00,249.31,249.32,249.08,249.16,2848.4972817724893,234.1902,234.1996,233.9741,234.0493,2848.4973
2021-08-03 11:15:00,249.12,249.21,248.92,248.92,1764.2835162580775,234.0117,234.0962,233.8238,233.8238,1764.2835
2021-08-03 11:20:00,248.96,248.97,248.77,248.85,4371.730433890655,233.8614,233.8708,233.6829,233.7581,4371.7304
2021-08-03 11:25:00,248.7,248.94,248.64,248.94,2318.186480664684,233.6172,233.8426,233.5608,233.8426,2318.1865
2021-08-03 11:30:00,249.08,249.24,248.96,249.24,2369.4737921838137,233.9741,234.1244,233.8614,234.1244,2369.4738
2021-08-03 11:35:00,249.16,249.16,248.87,248.93,1850.4461996102164,234.0493,234.0493,233.7769,233.8332,1850.4462
2021-08-03 11:40:00,248.95,249.72,248.92,249.53,6928.9157862344855,233.852,234.5753,233.8238,234.3968,6928.9158
2021-08-03 11:45:00,249.5,249.52,249.32,249.32,1663.7603856805829,234.3687,234.3874,234.1996,234.1996,1663.7604
2021-08-03 11:50:00,249.41,249.69,249.33,249.53,14367.627448969124,234.2841,234.5471,234.209,234.3968,14367.6274
2021-08-03 11:55:00,249.47,249.55,249.16,249.16,2694.635347215099,234.3405,234.4156,234.0493,234.0493,2694.6353
2021-08-03 12:00:00,249.25,249.27,248.83,248.83,2837.214073238281,234.1338,234.1526,233.7393,233.7393,2837.2141
2021-08-03 12:05:00,248.84,249.22,248.83,249.1,2974.6640681095496,233.7487,234.1056,233.7393,233.9929,2974.6641
2021-08-03 12:10:00,249.13,249.14,248.6,248.77,5340.034875371833,234.0211,234.0305,233.5232,233.6829,5340.0349
2021-08-03 12:15:00,248.68,248.81,248.64,248.74,1689.4040414401477,233.5984,233.7205,233.5608,233.6547,1689.404
2021-08-03 12:20:00,248.76,248.92,248.6,248.73,1982.767463329572,233.6735,233.8238,233.5232,233.6453,1982.7675
2021-08-03 12:25:00,248.59,248.81,248.59,248.73,1249.3589086060108,233.5138,233.7205,233.5138,233.6453,1249.3589
2021-08-03 12:30:00,248.72,249.01,248.72,249.01,1588.8809108626524,233.636,233.9084,233.636,233.9084,1588.8809
2021-08-03 12:35:00,249.07,249.07,248.84,248.84,1217.56077546415,233.9647,233.9647,233.7487,233.7487,1217.5608
2021-08-03 12:40:00,248.94,249.11,248.94,248.98,923.171607344343,233.8426,234.0023,233.8426,233.8802,923.1716
2021-08-03 12:45:00,249.0,249.12,248.91,248.92,1168.324956405785,233.899,234.0117,233.8144,233.8238,1168.325
2021-08-03 12:50:00,248.91,248.91,248.76,248.78,1028.823469073751,233.8144,233.8144,233.6735,233.6923,1028.8235
2021-08-03 12:55:00,248.79,248.87,248.62,248.62,1502.7182275105138,233.7017,233.7769,233.542,233.542,1502.7182
2021-08-03 13:00:00,248.85,249.0,248.81,249.0,1365.268232639245,233.7581,233.899,233.7205,233.899,1365.2682
2021-08-03 13:05:00,249.1,249.24,249.1,249.24,410.2984921530413,233.9929,234.1244,233.9929,234.1244,410.2985
2021-08-03 13:10:00,249.32,249.58,249.27,249.58,1498.6152425889834,234.1996,234.4438,234.1526,234.4438,1498.6152
2021-08-03 13:15:00,249.47,249.47,249.35,249.37,1228.843983998359,234.3405,234.3405,234.2277,234.2465,1228.844
2021-08-03 13:20:00,249.33,249.45,249.31,249.41,3950.148733203405,234.209,234.3217,234.1902,234.2841,3950.1487
2021-08-03 13:25:00,249.41,249.45,249.12,249.12,2062.775669299416,234.2841,234.3217,234.0117,234.0117,2062.7757
2021-08-03 13:30:00,249.21,249.25,249.07,249.16,1840.1887373063903,234.0962,234.1338,233.9647,234.0493,1840.1887
2021-08-03 13:35:00,249.08,249.16,249.0,249.06,2563.3398297261256,233.9741,234.0493,233.899,233.9553,2563.3398
2021-08-03 13:40:00,249.11,249.15,248.98,248.98,1193.9686121653504,234.0023,234.0399,233.8802,233.8802,1193.9686
2021-08-03 13:45:00,249.05,249.05,248.94,248.95,512.8731151913016,233.9459,233.9459,233.8426,233.852,512.8731
2021-08-03 13:50:00,248.96,248.96,248.66,248.71,1951.9950764180944,233.8614,233.8614,233.5796,233.6266,1951.9951
2021-08-03 13:55:00,248.8,249.0,248.7,248.98,2595.1379628679865,233.7111,233.899,233.6172,233.8802,2595.138
2021-08-03 14:00:00,249.05,249.08,248.91,248.95,929.3260847266386,233.9459,233.9741,233.8144,233.852,929.3261
2021-08-03 14:05:00,248.96,249.08,248.96,248.98,948.815263103908,233.8614,233.9741,233.8614,233.8802,948.8153
2021-08-03 14:10:00,249.0,249.4,249.0,249.29,2054.5696994563546,233.899,234.2747,233.899,234.1714,2054.5697
2021-08-03 14:15:00,249.33,249.46,249.22,249.22,1043.1839162991075,234.209,234.3311,234.1056,234.1056,1043.1839
2021-08-03 14:20:00,249.39,249.39,249.3,249.31,1015.4887680787772,234.2653,234.2653,234.1808,234.1902,1015.4888
2021-08-03 14:25:00,249.33,249.36,249.14,249.16,1109.8574212739768,234.209,234.2371,234.0305,234.0493,1109.8574
2021-08-03 14:30:00,249.28,249.32,249.2,249.22,1403.2208431634012,234.162,234.1996,234.0868,234.1056,1403.2208
2021-08-03 14:35:00,249.23,249.23,249.05,249.18,1408.3495743153144,234.115,234.115,233.9459,234.0681,1408.3496
2021-08-03 14:40:00,249.1,249.22,249.1,249.1,1131.3980921120117,233.9929,234.1056,233.9929,233.9929,1131.3981
2021-08-03 14:45:00,249.17,249.35,249.04,249.16,1921.222689506616,234.0587,234.2277,233.9365,234.0493,1921.2227
2021-08-03 14:50:00,249.28,249.28,249.1,249.13,1338.5988306492973,234.162,234.162,233.9929,234.0211,1338.5988
2021-08-03 14:55:00,249.2,249.26,249.19,249.23,1128.3208534208636,234.0868,234.1432,234.0775,234.115,1128.3209
2021-08-03 15:00:00,249.29,249.49,249.28,249.42,2403.32341778644,234.1714,234.3593,234.162,234.2935,2403.3234
2021-08-03 15:05:00,249.37,249.54,249.33,249.47,3056.7237665401576,234.2465,234.4062,234.209,234.3405,3056.7238
2021-08-03 15:10:00,249.55,249.6,249.32,249.41,1948.9178377269463,234.4156,234.4626,234.1996,234.2841,1948.9178
2021-08-03 15:15:00,249.51,249.56,249.47,249.56,1281.1570417478715,234.378,234.425,234.3405,234.425,1281.157
2021-08-03 15:20:00,249.55,249.6,249.39,249.39,2174.582008411119,234.4156,234.4626,234.2653,234.2653,2174.582
2021-08-03 15:25:00,249.34,249.37,249.09,249.16,3176.7360754949223,234.2184,234.2465,233.9835,234.0493,3176.7361
2021-08-03 15:30:00,249.17,249.35,249.17,249.35,1697.6100112832085,234.0587,234.2277,234.0587,234.2277,1697.61
2021-08-03 15:35:00,249.34,249.43,249.34,249.36,2771.566314493794,234.2184,234.3029,234.2184,234.2371,2771.5663
2021-08-03 15:40:00,249.45,249.57,249.45,249.49,2573.597292029952,234.3217,234.4344,234.3217,234.3593,2573.5973
2021-08-03 15:45:00,249.48,249.52,249.38,249.38,3145.9636885834443,234.3499,234.3874,234.2559,234.2559,3145.9637
2021-08-03 15:50:00,249.4,249.46,249.15,249.19,6231.408349574315,234.2747,234.3311,234.0399,234.0775,6231.4083
2021-08-03 15:55:00,249.18,249.51,249.18,249.26,27069.4430197969,234.0681,234.378,234.0681,234.1432,27069.443
2021-08-04 09:30:00,248.51,248.91,247.76,248.08,19865.62724381988,233.4387,233.8144,232.7342,233.0348,19865.6272
2021-08-04 09:35:00,248.11,248.67,247.69,248.11,9977.433582931582,233.0629,233.589,232.6684,233.0629,9977.4336
2021-08-04 09:40:00,248.32,249.13,248.2,249.07,2569.4943071084213,233.2602,234.0211,233.1475,233.9647,2569.4943
2021-08-04 09:45:00,249.0,249.91,248.9,249.89,8398.810134372756,233.899,234.7538,233.805,234.735,8398.8101
2021-08-04 09:50:00,249.79,250.04,249.33,249.67,4846.6509385578,234.6411,234.8759,234.209,234.5283,4846.6509
2021-08-04 09:55:00,250.0,250.05,249.69,249.88,4332.752077136116,234.8383,234.8853,234.5471,234.7256,4332.7521
2021-08-04 10:00:00,249.74,249.81,249.21,249.29,5420.043081341676,234.5941,234.6598,234.0962,234.1714,5420.0431
2021-08-04 10:05:00,249.43,249.65,249.24,249.46,5502.1027797722845,234.3029,234.5096,234.1244,234.3311,5502.1028
2021-08-04 10:10:00,249.54,249.58,249.26,249.26,5379.013232126372,234.4062,234.4438,234.1432,234.1432,5379.0132
2021-08-04 10:15:00,249.37,249.5,249.2,249.2,2673.0946763770644,234.2465,234.3687,234.0868,234.0868,2673.0947
2021-08-04 10:20:00,249.18,249.5,249.12,249.21,4024.002461790953,234.0681,234.3687,234.0117,234.0962,4024.0025
2021-08-04 10:25:00,249.2,249.2,248.54,248.54,2152.0155913427016,234.0868,234.0868,233.4669,233.4669,2152.0156
2021-08-04 10:30:00,248.57,248.83,248.41,248.53,5838.547543337778,233.4951,233.7393,233.3448,233.4575,5838.5475
2021-08-04 10:35:00,248.47,248.47,248.07,248.07,2170.4790234895886,233.4011,233.4011,233.0254,233.0254,2170.479
2021-08-04 10:40:00,248.21,248.5,248.21,248.38,3947.0714945122577,233.1569,233.4293,233.1569,233.3166,3947.0715
2021-08-04 10:45:00,248.38,248.52,248.01,248.18,3441.3786029336343,233.3166,233.4481,232.969,233.1287,3441.3786
2021-08-04 10:50:00,248.11,248.18,247.7,247.98,4210.688275720587,233.0629,233.1287,232.6778,232.9408,4210.6883
2021-08-04 10:55:00,247.95,248.39,247.95,248.31,4585.085649810237,232.9127,233.326,232.9127,233.2508,4585.0856
2021-08-04 11:00:00,248.22,248.24,247.9,247.96,4961.534516360653,233.1663,233.1851,232.8657,232.922,4961.5345
2021-08-04 11:05:00,247.86,247.86,247.46,247.58,6472.458713714227,232.8281,232.8281,232.4524,232.5651,6472.4587
2021-08-04 11:10:00,247.5,247.64,247.41,247.42,2666.9401989947687,232.4899,232.6215,232.4054,232.4148,2666.9402
2021-08-04 11:15:00,247.43,247.78,247.43,247.61,5061.031900707765,232.4242,232.753,232.4242,232.5933,5061.0319
2021-08-04 11:20:00,247.57,247.57,247.21,247.42,3309.0573392142783,232.5557,232.5557,232.2175,232.4148,3309.0573
2021-08-04 11:25:00,247.35,247.56,247.23,247.47,15260.02666940199,232.349,232.5463,232.2363,232.4618,15260.0267
2021-08-04 11:30:00,247.48,247.93,247.25,247.93,10700.584675351318,232.4712,232.8939,232.2551,232.8939,10700.5847
2021-08-04 11:35:00,247.88,248.27,247.77,247.77,11531.439121961226,232.8469,233.2132,232.7436,232.7436,11531.4391
2021-08-04 11:40:00,247.77,248.44,247.76,248.38,12928.505487742332,232.7436,233.3729,232.7342,233.3166,12928.5055
2021-08-04 11:45:00,248.34,248.34,248.04,248.08,6802.748999897425,233.279,233.279,232.9972,233.0348,6802.749
2021-08-04 11:50:00,248.08,248.39,248.01,248.21,11965.329777413068,233.0348,233.326,232.969,233.1569,11965.3298
2021-08-04 11:55:00,248.3,249.13,248.24,249.06,2804.3901938660374,233.2414,234.0211,233.1851,233.9553,2804.3902
2021-08-04 12:00:00,249.06,249.06,248.79,248.97,4596.3688583444455,233.9553,233.9553,233.7017,233.8708,4596.3689
2021-08-04 12:05:00,248.9,249.35,248.83,249.35,5517.488973228024,233.805,234.2277,233.7393,234.2277,5517.489
2021-08-04 12:10:00,249.26,249.32,249.16,249.21,2411.5293876295004,234.1432,234.1996,234.0493,234.0962,2411.5294
2021-08-04 12:15:00,249.29,249.3,249.11,249.24,2645.399528156734,234.1714,234.1808,234.0023,234.1244,2645.3995
2021-08-04 12:20:00,249.18,249.18,248.78,248.78,2056.62119191712,234.0681,234.0681,233.6923,233.6923,2056.6212
2021-08-04 12:25:00,248.86,249.25,248.83,249.16,9166.068314698943,233.7675,234.1338,233.7393,234.0493,9166.0683
2021-08-04 12:30:00,249.11,249.23,248.88,249.2,9061.442199199915,234.0023,234.115,233.7863,234.0868,9061.4422
2021-08-04 12:35:00,249.15,249.25,248.69,248.79,3871.166273463945,234.0399,234.1338,233.6078,233.7017,3871.1663
2021-08-04 12:40:00,248.83,248.89,248.72,248.75,3714.227100215407,233.7393,233.7956,233.636,233.6641,3714.2271
2021-08-04 12:45:00,248.77,249.11,248.77,248.96,1871.986870448251,233.6829,234.0023,233.6829,233.8614,1871.9869
2021-08-04 12:50:00,249.01,249.01,248.64,248.64,4654.836393476254,233.9084,233.9084,233.5608,233.5608,4654.8364
2021-08-04 12:55:00,248.75,248.77,248.63,248.63,2681.300646220125,233.6641,233.6829,233.5514,233.5514,2681.3006
2021-08-04 13:00:00,248.66,248.71,248.5,248.69,5539.029644066058,233.5796,233.6266,233.4293,233.6078,5539.0296
2021-08-04 13:05:00,248.71,248.77,248.67,248.67,2612.5756487844906,233.6266,233.6829,233.589,233.589,2612.5756
2021-08-04 13:10:00,248.67,248.68,248.52,248.52,3899.8871679146578,233.589,233.5984,233.4481,233.4481,3899.8872
2021-08-04 13:15:00,248.5,248.51,248.29,248.34,4030.156939173248,233.4293,233.4387,233.232,233.279,4030.1569
2021-08-04 13:20:00,248.26,248.47,248.12,248.39,7863.3706021130365,233.2039,233.4011,233.0723,233.326,7863.3706
2021-08-04 13:25:00,248.4,248.42,248.24,248.39,2636.1678120832903,233.3354,233.3541,233.1851,233.326,2636.1678
2021-08-04 13:30:00,248.46,248.7,248.39,248.43,5478.510616473484,233.3917,233.6172,233.326,233.3635,5478.5106
2021-08-04 13:35:00,248.49,248.85,248.49,248.77,3703.96963791158,233.4199,233.7581,233.4199,233.6829,3703.9696
2021-08-04 13:40:00,248.74,248.82,248.54,248.81,6336.0344650733405,233.6547,233.7299,233.4669,233.7205,6336.0345
2021-08-04 13:45:00,248.81,248.9,248.69,248.88,4073.2382808493176,233.7205,233.805,233.6078,233.7863,4073.2383
2021-08-04 13:50:00,248.92,249.06,248.89,248.89,5634.42404349164,233.8238,233.9553,233.7956,233.7956,5634.424
2021-08-04 13:55:00,248.87,248.96,248.83,248.94,5036.413991178582,233.7769,233.8614,233.7393,233.8426,5036.414
2021-08-04 14:00:00,248.86,248.98,248.77,248.98,4773.822956200635,233.7675,233.8802,233.6829,233.8802,4773.823
2021-08-04 14:05:00,249.0,249.15,248.9,249.11,3853.72858754744,233.899,234.0399,233.805,234.0023,3853.7286
2021-08-04 14:10:00,249.04,249.07,248.85,249.0,4516.360652374602,233.9365,233.9647,233.7581,233.899,4516.3607
2021-08-04 14:15:00,249.0,249.19,248.92,249.18,4730.741614524566,233.899,234.0775,233.8238,234.0681,4730.7416
2021-08-04 14:20:00,249.15,249.25,249.11,249.22,3183.9162991076005,234.0399,234.1338,234.0023,234.1056,3183.9163
2021-08-04 14:25:00,249.17,249.2,249.06,249.1,6385.270284131706,234.0587,234.0868,233.9553,233.9929,6385.2703
2021-08-04 14:30:00,248.96,249.02,248.77,248.88,3903.990152836189,233.8614,233.9178,233.6829,233.7863,3903.9902
2021-08-04 14:35:00,248.79,248.8,248.63,248.73,3008.513693712176,233.7017,233.7111,233.5514,233.6453,3008.5137
2021-08-04 14:40:00,248.75,248.95,248.74,248.74,5372.858754744076,233.6641,233.852,233.6547,233.6547,5372.8588
2021-08-04 14:45:00,248.67,248.68,248.47,248.52,3671.145758539337,233.589,233.5984,233.4011,233.4481,3671.1458
2021-08-04 14:50:00,248.49,248.49,248.26,248.34,2961.329367114576,233.4199,233.4199,233.2039,233.279,2961.3294
2021-08-04 14:55:00,248.36,248.59,248.36,248.48,4266.078572161247,233.2978,233.5138,233.2978,233.4105,4266.0786
2021-08-04 15:00:00,248.57,248.57,248.41,248.52,6851.98481895579,233.4951,233.4951,233.3448,233.4481,6851.9848
2021-08-04 15:05:00,248.52,248.66,248.49,248.61,5204.6363729613295,233.4481,233.5796,233.4199,233.5326,5204.6364
2021-08-04 15:10:00,248.62,248.66,248.53,248.57,5455.944199405067,233.542,233.5796,233.4575,233.4951,5455.9442
2021-08-04 15:15:00,248.57,248.74,248.51,248.64,4205.559544568673,233.4951,233.6547,233.4387,233.5608,4205.5595
2021-08-04 15:20:00,248.67,248.78,248.65,248.69,5627.243819878961,233.589,233.6923,233.5702,233.6078,5627.2438
2021-08-04 15:25:00,248.69,248.72,248.53,248.59,5309.262488460355,233.6078,233.636,233.4575,233.5138,5309.2625
2021-08-04 15:30:00,248.59,248.62,248.37,248.46,7611.037029438917,233.5138,233.542,233.3072,233.3917,7611.037
2021-08-04 15:35:00,248.41,248.55,248.39,248.43,7695.14822033029,233.3448,233.4763,233.326,233.3635,7695.1482
2021-08-04 15:40:00,248.43,248.48,248.22,248.23,9679.967176120628,233.3635,233.4105,233.1663,233.1757,9679.9672
2021-08-04 15:45:00,248.29,248.34,248.15,248.15,7944.404554313262,233.232,233.279,233.1005,233.1005,7944.4046
2021-08-04 15:50:00,248.11,248.33,248.01,248.13,20285.15745204636,233.0629,233.2696,232.969,233.0817,20285.1575
2021-08-04 15:55:00,248.12,248.48,247.96,248.48,57187.4038362909,233.0723,233.4105,232.922,233.4105,57187.4038
2021-08-05 09:30:00,234.25,237.57,234.24,237.27,75409.78561903785,220.0435,223.1622,220.0341,222.8804,75409.7856
2021-08-05 09:35:00,237.05,237.11,233.97,235.19,149042.97876705302,222.6737,222.7301,219.7805,220.9265,149042.9788
2021-08-05 09:40:00,234.96,236.23,234.68,235.9,52660.78572161247,220.7105,221.9034,220.4474,221.5934,52660.7857
2021-08-05 09:45:00,236.14,237.72,236.11,237.48,54359.42147912606,221.8189,223.3031,221.7907,223.0776,54359.4215
2021-08-05 09:50:00,237.47,237.57,236.04,236.59,44647.65616986357,223.0682,223.1622,221.725,222.2416,44647.6562
2021-08-05 09:55:00,236.83,237.14,236.29,236.73,31281.15704174787,222.467,222.7582,221.9598,222.3731,31281.157
2021-08-05 10:00:00,237.08,237.22,235.94,236.35,54241.46066263206,222.7019,222.8334,221.631,222.0162,54241.4607
2021-08-05 10:05:00,236.25,236.85,236.17,236.85,17108.42137655144,221.9222,222.4858,221.8471,222.4858,17108.4214
2021-08-05 10:10:00,237.03,237.5,236.78,237.09,20132.32126371936,222.6549,223.0964,222.4201,222.7113,20132.3213
2021-08-05 10:15:00,237.23,237.49,236.45,236.88,30936.506308339314,222.8428,223.087,222.1101,222.514,30936.5063
2021-08-05 10:20:00,236.98,237.21,236.45,236.88,25656.990460560057,222.6079,222.824,222.1101,222.514,25656.9905
2021-08-05 10:25:00,236.78,237.52,236.55,237.06,18783.464970766232,222.4201,223.1152,222.204,222.6831,18783.465
2021-08-05 10:30:00,237.02,237.02,236.29,236.54,20731.3570622628,222.6455,222.6455,221.9598,222.1946,20731.3571
2021-08-05 10:35:00,236.63,236.81,236.35,236.51,15067.18637809006,222.2792,222.4483,222.0162,222.1665,15067.1864
2021-08-05 10:40:00,236.6,236.9,236.37,236.85,23183.9162991076,222.251,222.5328,222.0349,222.4858,23183.9163
2021-08-05 10:45:00,236.76,237.72,236.57,237.39,20234.89588675761,222.4013,223.3031,222.2228,222.9931,20234.8959
2021-08-05 10:50:00,237.39,238.19,237.32,237.8,15304.133757308442,222.9931,223.7446,222.9273,223.3782,15304.1338
2021-08-05 10:55:00,237.63,238.23,237.6,237.79,12764.386090881117,223.2185,223.7821,223.1903,223.3688,12764.3861
2021-08-05 11:00:00,237.79,237.79,235.48,235.49,42952.09765104113,223.3688,223.3688,221.1989,221.2083,42952.0977
2021-08-05 11:05:00,235.53,235.53,235.01,235.18,22827.98235716484,221.2459,221.2459,220.7574,220.9171,22827.9824
2021-08-05 11:10:00,235.39,235.45,234.71,234.89,23498.82039183506,221.1144,221.1707,220.4756,220.6447,23498.8204
2021-08-05 11:15:00,234.71,235.39,234.46,235.33,15626.21807364858,220.4756,221.1144,220.2408,221.058,15626.2181
2021-08-05 11:20:00,235.4,236.34,235.22,235.94,28288.02954149144,221.1238,222.0068,220.9547,221.631,28288.0295
2021-08-05 11:25:00,235.94,236.79,235.78,236.73,14775.8744486614,221.631,222.4295,221.4807,222.3731,14775.8744
2021-08-05 11:30:00,236.59,236.96,236.59,236.81,13469.073751153965,222.2416,222.5892,222.2416,222.4483,13469.0738
2021-08-05 11:35:00,236.81,237.47,236.74,237.4,16469.381475023078,222.4483,223.0682,222.3825,223.0025,16469.3815
2021-08-05 11:40:00,237.19,238.08,237.18,237.96,13464.970766232433,222.8052,223.6412,222.7958,223.5285,13464.9708
2021-08-05 11:45:00,237.88,238.03,237.42,237.68,6612.985947276644,223.4534,223.5943,223.0213,223.2655,6612.9859
2021-08-05 11:50:00,237.7,238.6,237.61,238.6,8542.41460662632,223.2843,224.1297,223.1997,224.1297,8542.4146
2021-08-05 11:55:00,238.31,238.75,238.04,238.71,10338.49625602626,223.8573,224.2706,223.6037,224.233,10338.4963
2021-08-05 12:00:00,238.69,238.78,237.93,238.11,18408.0418504462,224.2142,224.2988,223.5003,223.6694,18408.0419
2021-08-05 12:05:00,238.11,238.19,237.64,237.85,8160.837008923992,223.6694,223.7446,223.2279,223.4252,8160.837
2021-08-05 12:10:00,237.77,237.98,237.6,237.83,5464.150169248128,223.35,223.5473,223.1903,223.4064,5464.1502
2021-08-05 12:15:00,237.92,237.92,237.65,237.88,18401.887373063902,223.4909,223.4909,223.2373,223.4534,18401.8874
2021-08-05 12:20:00,237.98,238.07,237.7,237.76,12182.78797825418,223.5473,223.6318,223.2843,223.3406,12182.788
2021-08-05 12:25:00,237.76,237.91,237.6,237.63,12032.003282387936,223.3406,223.4815,223.1903,223.2185,12032.0033
2021-08-05 12:30:00,237.65,237.72,237.35,237.63,11169.350702636168,223.2373,223.3031,222.9555,223.2185,11169.3507
2021-08-05 12:35:00,237.51,237.94,237.45,237.78,10618.52497692071,223.1058,223.5097,223.0494,223.3594,10618.525
2021-08-05 12:40:00,237.79,238.61,237.74,238.61,13590.111806339111,223.3688,224.1391,223.3219,224.1391,13590.1118
2021-08-05 12:45:00,238.63,238.89,238.4,238.4,9520.976510411325,224.1579,224.4021,223.9418,223.9418,9520.9765
2021-08-05 12:50:00,238.35,238.68,238.34,238.61,3077.2386911478097,223.8949,224.2048,223.8855,224.1391,3077.2387
2021-08-05 12:55:00,238.63,238.63,238.16,238.24,7509.488152631039,224.1579,224.1579,223.7164,223.7915,7509.4882
2021-08-05 13:00:00,238.24,238.43,238.11,238.26,10772.3869114781,223.7915,223.97,223.6694,223.8103,10772.3869
2021-08-05 13:05:00,238.28,238.48,238.1,238.46,9731.254487639755,223.8291,224.017,223.66,223.9982,9731.2545
2021-08-05 13:10:00,238.41,238.89,238.4,238.82,5045.645707252025,223.9512,224.4021,223.9418,224.3364,5045.6457
2021-08-05 13:15:00,238.79,238.87,238.58,238.68,4961.534516360653,224.3082,224.3833,224.1109,224.2048,4961.5345
2021-08-05 13:20:00,238.71,238.71,238.4,238.42,6025.233357267412,224.233,224.233,223.9418,223.9606,6025.2334
2021-08-05 13:25:00,238.42,238.48,238.31,238.38,4443.532670017437,223.9606,224.017,223.8573,223.923,4443.5327
2021-08-05 13:30:00,238.41,238.74,238.41,238.63,3863.986049851266,223.9512,224.2612,223.9512,224.1579,3863.986
2021-08-05 13:35:00,238.68,238.73,238.47,238.47,4064.006564775874,224.2048,224.2518,224.0076,224.0076,4064.0066
2021-08-05 13:40:00,238.51,238.61,238.42,238.58,4533.798338291107,224.0452,224.1391,223.9606,224.1109,4533.7983
2021-08-05 13:45:00,238.58,238.85,238.56,238.71,5605.703149040927,224.1109,224.3645,224.0921,224.233,5605.7031
2021-08-05 13:50:00,238.74,238.84,238.56,238.75,4683.557287926967,224.2612,224.3551,224.0921,224.2706,4683.5573
2021-08-05 13:55:00,238.76,238.8,238.44,238.5,11151.913016719664,224.28,224.3176,223.9794,224.0358,11151.913
2021-08-05 14:00:00,238.5,238.66,238.32,238.33,6420.145655964714,224.0358,224.1861,223.8667,223.8761,6420.1457
2021-08-05 14:05:00,238.32,238.4,238.0,238.0,14476.35654938968,223.8667,223.9418,223.5661,223.5661,14476.3565
2021-08-05 14:10:00,238.06,238.06,237.01,237.01,9827.674633295725,223.6224,223.6224,222.6361,222.6361,9827.6746
2021-08-05 14:15:00,236.97,237.23,236.54,236.68,16783.259821520154,222.5986,222.8428,222.1946,222.3261,16783.2598
2021-08-05 14:20:00,236.58,236.76,235.94,235.94,24020.925223099803,222.2322,222.4013,221.631,221.631,24020.9252
2021-08-05 14:25:00,236.09,236.22,235.86,236.22,22473.074161452456,221.7719,221.894,221.5559,221.894,22473.0742
2021-08-05 14:30:00,236.16,236.62,236.07,236.55,19693.3018771156,221.8377,222.2698,221.7531,222.204,19693.3019
2021-08-05 14:35:00,236.55,236.61,236.0,236.1,12996.204738947585,222.204,222.2604,221.6874,221.7813,12996.2047
2021-08-05 14:40:00,236.09,236.09,235.81,235.83,11517.07867473587,221.7719,221.7719,221.5089,221.5277,11517.0787
2021-08-05 14:45:00,235.89,235.91,235.57,235.83,12795.158477792593,221.5841,221.6028,221.2835,221.5277,12795.1585
2021-08-05 14:50:00,235.82,235.98,235.62,235.66,31693.50702636168,221.5183,221.6686,221.3304,221.368,31693.507
2021-08-05 14:55:00,235.7,236.26,235.43,236.11,22439.22453584983,221.4056,221.9316,221.1519,221.7907,22439.2245
2021-08-05 15:00:00,236.11,236.16,235.7,236.12,18139.29633808596,221.7907,221.8377,221.4056,221.8001,18139.2963
2021-08-05 15:05:00,236.07,236.51,235.98,236.29,25628.269566109346,221.7531,222.1665,221.6686,221.9598,25628.2696
2021-08-05 15:10:00,236.34,236.35,236.17,236.21,13968.612165350292,222.0068,222.0162,221.8471,221.8846,13968.6122
2021-08-05 15:15:00,236.17,236.18,235.92,236.04,20630.8339316853,221.8471,221.8565,221.6122,221.725,20630.8339
2021-08-05 15:20:00,235.99,236.16,235.75,235.75,38899.37429479946,221.678,221.8377,221.4525,221.4525,38899.3743
2021-08-05 15:25:00,235.82,235.99,235.58,235.93,15549.287106369884,221.5183,221.678,221.2929,221.6216,15549.2871
2021-08-05 15:30:00,235.99,236.5,235.95,236.5,14960.50877013027,221.678,222.1571,221.6404,222.1571,14960.5088
2021-08-05 15:35:00,236.46,236.95,236.4,236.95,19764.078367012,222.1195,222.5798,222.0631,222.5798,19764.0784
2021-08-05 15:40:00,236.95,237.13,236.78,236.96,14753.308031592984,222.5798,222.7488,222.4201,222.5892,14753.308
2021-08-05 15:45:00,237.01,237.15,236.91,237.06,26519.643040311825,222.6361,222.7676,222.5422,222.6831,26519.643
2021-08-05 15:50:00,236.93,237.43,236.93,237.22,36768.8993742948,222.561,223.0307,222.561,222.8334,36768.8994
2021-08-05 15:55:00,237.22,237.23,236.78,236.94,85327.72592060723,222.8334,222.8428,222.4201,222.5704,85327.7259
2021-08-06 09:30:00,236.22,236.38,234.59,235.02,47784.38814237357,221.894,222.0443,220.3629,220.7668,47784.3881
2021-08-06 09:35:00,235.04,235.04,234.18,234.58,18667.555646733,220.7856,220.7856,219.9778,220.3535,18667.5556
2021-08-06 09:40:00,234.71,234.91,234.43,234.63,6005.744178890142,220.4756,220.6635,220.2126,220.4005,6005.7442
2021-08-06 09:45:00,234.74,234.75,233.87,234.4,33780.90060519028,220.5038,220.5132,219.6866,220.1844,33780.9006
2021-08-06 09:50:00,234.28,234.32,233.9,234.32,22744.89691250385,220.0717,220.1093,219.7147,220.1093,22744.8969
2021-08-06 09:55:00,234.5,234.5,233.84,234.11,8630.628782439224,220.2784,220.2784,219.6584,219.912,8630.6288
2021-08-06 10:00:00,234.03,234.44,233.91,234.35,13795.261052415632,219.8369,220.222,219.7241,220.1374,13795.2611
2021-08-06 10:05:00,234.34,234.99,234.22,234.99,9143.501897630524,220.1281,220.7386,220.0153,220.7386,9143.5019
2021-08-06 10:10:00,234.99,235.21,234.52,234.6,10660.580572366396,220.7386,220.9453,220.2971,220.3723,10660.5806
2021-08-06 10:15:00,234.4,234.4,233.93,234.13,13270.07898245974,220.1844,220.1844,219.7429,219.9308,13270.079
2021-08-06 10:20:00,234.22,234.4,233.96,234.2,3910.144630218484,220.0153,220.1844,219.7711,219.9965,3910.1446
2021-08-06 10:25:00,234.13,234.54,234.08,234.37,8080.828802954149,219.9308,220.3159,219.8838,220.1562,8080.8288
2021-08-06 10:30:00,234.38,235.3,234.37,235.19,14469.176325777002,220.1656,221.0298,220.1562,220.9265,14469.1763
2021-08-06 10:35:00,235.19,235.82,235.19,235.71,17925.941122166376,220.9265,221.5183,220.9265,221.415,17925.9411
2021-08-06 10:40:00,235.69,235.7,235.3,235.43,6621.191917119704,221.3962,221.4056,221.0298,221.1519,6621.1919
2021-08-06 10:45:00,235.43,235.62,235.34,235.6,5113.344958457277,221.1519,221.3304,221.0674,221.3116,5113.345
2021-08-06 10:50:00,235.32,235.76,235.31,235.58,13039.286080623651,221.0486,221.4619,221.0392,221.2929,13039.2861
2021-08-06 10:55:00,235.58,235.89,235.39,235.41,11444.250692378704,221.2929,221.5841,221.1144,221.1332,11444.2507
2021-08-06 11:00:00,235.44,235.44,235.14,235.16,8291.106780182583,221.1613,221.1613,220.8795,220.8983,8291.1068
2021-08-06 11:05:00,235.23,235.67,234.98,235.6,11208.329059390706,220.9641,221.3774,220.7292,221.3116,11208.3291
2021-08-06 11:10:00,235.69,235.93,235.61,235.63,14545.081546825317,221.3962,221.6216,221.321,221.3398,14545.0815
2021-08-06 11:15:00,235.67,235.68,235.17,235.38,8053.133654733819,221.3774,221.3868,220.9077,221.105,8053.1337
2021-08-06 11:20:00,235.39,235.54,235.18,235.54,4922.556159606113,221.1144,221.2553,220.9171,221.2553,4922.5562
2021-08-06 11:25:00,235.41,235.6,235.18,235.59,5902.1438096215,221.1332,221.3116,220.9171,221.3022,5902.1438
2021-08-06 11:30:00,235.63,235.93,235.63,235.82,21470.92009436865,221.3398,221.6216,221.3398,221.5183,21470.9201
2021-08-06 11:35:00,235.88,236.0,235.82,235.86,9866.65299005026,221.5747,221.6874,221.5183,221.5559,9866.653
2021-08-06 11:40:00,235.83,236.09,235.47,235.6,23143.91219612268,221.5277,221.7719,221.1895,221.3116,23143.9122
2021-08-06 11:45:00,235.49,235.8,235.49,235.8,5663.144937942353,221.2083,221.4995,221.2083,221.4995,5663.1449
2021-08-06 11:50:00,235.77,236.03,235.75,235.98,4716.38116729921,221.4713,221.7156,221.4525,221.6686,4716.3812
2021-08-06 11:55:00,236.05,236.15,235.87,236.06,5306.185249769207,221.7343,221.8283,221.5653,221.7437,5306.1852
2021-08-06 12:00:00,235.99,236.3,235.85,236.3,4404.554313262898,221.678,221.9692,221.5465,221.9692,4404.5543
2021-08-06 12:05:00,236.32,236.35,235.97,236.14,4902.041234998461,221.988,222.0162,221.6592,221.8189,4902.0412
2021-08-06 12:10:00,236.17,236.21,235.88,235.93,7447.943378808082,221.8471,221.8846,221.5747,221.6216,7447.9434
2021-08-06 12:15:00,235.93,236.12,235.92,236.03,2769.514822033029,221.6216,221.8001,221.6122,221.7156,2769.5148
2021-08-06 12:20:00,236.01,236.42,235.85,236.37,6808.90347727972,221.6968,222.0819,221.5465,222.0349,6808.9035
2021-08-06 12:25:00,236.37,236.48,236.33,236.34,7866.447840804185,222.0349,222.1383,221.9974,222.0068,7866.4478
2021-08-06 12:30:00,236.39,236.59,236.27,236.27,6776.079597907477,222.0537,222.2416,221.941,221.941,6776.0796
2021-08-06 12:35:00,236.28,236.55,236.22,236.55,4388.142373576777,221.9504,222.204,221.894,222.204,4388.1424
2021-08-06 12:40:00,236.51,236.57,236.35,236.35,4144.014770745717,222.1665,222.2228,222.0162,222.0162,4144.0148
2021-08-06 12:45:00,236.37,236.47,236.34,236.34,7283.823981946866,222.0349,222.1289,222.0068,222.0068,7283.824
2021-08-06 12:50:00,236.35,236.35,235.89,236.04,7986.460149758949,222.0162,222.0162,221.5841,221.725,7986.4601
2021-08-06 12:55:00,236.03,236.35,236.03,236.34,4937.942353061852,221.7156,222.0162,221.7156,222.0068,4937.9424
2021-08-06 13:00:00,236.48,236.59,236.35,236.54,11448.353677300236,222.1383,222.2416,222.0162,222.1946,11448.3537
2021-08-06 13:05:00,236.53,236.63,236.48,236.51,5646.732998256231,222.1852,222.2792,222.1383,222.1665,5646.733
2021-08-06 13:10:00,236.54,236.56,236.3,236.46,8781.413478305467,222.1946,222.2134,221.9692,222.1195,8781.4135
2021-08-06 13:15:00,236.42,236.48,236.35,236.47,3892.70694430198,222.0819,222.1383,222.0162,222.1289,3892.7069
2021-08-06 13:20:00,236.51,236.51,236.34,236.39,2913.119294286593,222.1665,222.1665,222.0068,222.0537,2913.1193
2021-08-06 13:25:00,236.38,236.38,236.14,236.28,1709.9189660477998,222.0443,222.0443,221.8189,221.9504,1709.919
2021-08-06 13:30:00,236.26,236.69,236.26,236.69,5888.809108626526,221.9316,222.3355,221.9316,222.3355,5888.8091
2021-08-06 13:35:00,236.56,236.62,236.22,236.22,7894.142989024515,222.2134,222.2698,221.894,221.894,7894.143
2021-08-06 13:40:00,236.28,236.28,235.95,236.03,5134.885629295312,221.9504,221.9504,221.6404,221.7156,5134.8856
2021-08-06 13:45:00,236.07,236.15,236.01,236.07,8506.513488562929,221.7531,221.8283,221.6968,221.7531,8506.5135
2021-08-06 13:50:00,236.02,236.02,235.62,235.8,5867.268437788491,221.7062,221.7062,221.3304,221.4995,5867.2684
2021-08-06 13:55:00,235.74,235.79,235.42,235.55,5563.64755359524,221.4431,221.4901,221.1426,221.2647,5563.6476
2021-08-06 14:00:00,235.57,235.72,235.4,235.4,5929.83895784183,221.2835,221.4244,221.1238,221.1238,5929.839
2021-08-06 14:05:00,235.44,235.76,235.37,235.69,4116.319622525387,221.1613,221.4619,221.0956,221.3962,4116.3196
2021-08-06 14:10:00,235.71,235.84,235.65,235.74,4160.426710431839,221.415,221.5371,221.3586,221.4431,4160.4267
2021-08-06 14:15:00,235.79,235.84,235.63,235.68,3936.814032208432,221.4901,221.5371,221.3398,221.3868,3936.814
2021-08-06 14:20:00,235.72,235.86,235.66,235.76,4652.784901015489,221.4244,221.5559,221.368,221.4619,4652.7849
2021-08-06 14:25:00,235.78,235.98,235.73,235.82,4875.371833008514,221.4807,221.6686,221.4338,221.5183,4875.3718
2021-08-06 14:30:00,235.86,235.96,235.79,235.86,6219.099394809724,221.5559,221.6498,221.4901,221.5559,6219.0994
2021-08-06 14:35:00,235.84,235.93,235.82,235.89,3682.4289670735457,221.5371,221.6216,221.5183,221.5841,3682.429
2021-08-06 14:40:00,235.81,235.85,235.69,235.85,2507.949533285465,221.5089,221.5465,221.3962,221.5465,2507.9495
2021-08-06 14:45:00,235.87,235.96,235.84,235.88,4959.483023899887,221.5653,221.6498,221.5371,221.5747,4959.483
2021-08-06 14:50:00,235.88,235.95,235.81,235.82,3838.342394091701,221.5747,221.6404,221.5089,221.5183,3838.3424
2021-08-06 14:55:00,235.81,236.0,235.81,236.0,4774.848702431018,221.5089,221.6874,221.5089,221.6874,4774.8487
2021-08-06 15:00:00,235.93,235.99,235.81,235.84,4097.8561903785,221.6216,221.678,221.5089,221.5371,4097.8562
2021-08-06 15:05:00,235.85,235.85,235.5,235.69,5350.292337675659,221.5465,221.5465,221.2177,221.3962,5350.2923
2021-08-06 15:10:00,235.69,235.9,235.63,235.73,4532.772592060724,221.3962,221.5934,221.3398,221.4338,4532.7726
2021-08-06 15:15:00,235.77,235.79,235.55,235.59,7396.656067288953,221.4713,221.4901,221.2647,221.3022,7396.6561
2021-08-06 15:20:00,235.59,235.59,235.34,235.36,7467.432557185352,221.3022,221.3022,221.0674,221.0862,7467.4326
2021-08-06 15:25:00,235.36,235.57,235.36,235.51,5621.089342496666,221.0862,221.2835,221.0862,221.2271,5621.0893
2021-08-06 15:30:00,235.55,235.68,235.42,235.57,12009.43686531952,221.2647,221.3868,221.1426,221.2835,12009.4369
2021-08-06 15:35:00,235.61,235.66,235.36,235.45,16605.805723663965,221.321,221.368,221.0862,221.1707,16605.8057
2021-08-06 15:40:00,235.44,235.54,235.07,235.15,12192.019694327622,221.1613,221.2553,220.8138,220.8889,12192.0197
2021-08-06 15:45:00,235.1,235.21,235.0,235.17,21182.68540363114,220.842,220.9453,220.748,220.9077,21182.6854
2021-08-06 15:50:00,235.17,235.18,234.88,235.11,39504.5645707252,220.9077,220.9171,220.6353,220.8514,39504.5646
2021-08-06 15:55:00,235.08,235.18,234.84,234.99,73538.82449481997,220.8232,220.9171,220.5977,220.7386,73538.8245
2021-08-09 09:30:00,235.09,235.14,234.63,234.86,14399.425582110984,220.8326,220.8795,220.4005,220.6165,14399.4256
2021-08-09 09:35:00,234.85,234.86,234.51,234.77,2255.6159606113447,220.6071,220.6165,220.2877,220.532,2255.616
2021-08-09 09:40:00,234.83,234.93,234.57,234.76,5639.552774643553,220.5883,220.6823,220.3441,220.5226,5639.5528
2021-08-09 09:45:00,234.79,234.93,234.64,234.81,3382.911067801825,220.5508,220.6823,220.4099,220.5696,3382.9111
2021-08-09 09:50:00,234.97,235.3,234.71,235.08,4869.217355626218,220.7198,221.0298,220.4756,220.8232,4869.2174
2021-08-09 09:55:00,235.02,235.12,234.52,234.9,5146.168837829521,220.7668,220.8607,220.2971,220.6541,5146.1688
2021-08-09 10:00:00,234.7,235.32,234.66,235.21,7101.241152938763,220.4662,221.0486,220.4286,220.9453,7101.2412
2021-08-09 10:05:00,235.3,235.91,235.23,235.74,8731.15191301672,221.0298,221.6028,220.9641,221.4431,8731.1519
2021-08-09 10:10:00,235.75,235.88,235.46,235.46,4207.611037029439,221.4525,221.5747,221.1801,221.1801,4207.611
2021-08-09 10:15:00,235.54,236.18,235.54,235.97,3690.634936916607,221.2553,221.8565,221.2553,221.6592,3690.6349
2021-08-09 10:20:00,235.87,235.99,235.68,235.9,3818.853215714432,221.5653,221.678,221.3868,221.5934,3818.8532
2021-08-09 10:25:00,235.93,236.14,235.43,235.43,7613.088521899682,221.6216,221.8189,221.1519,221.1519,7613.0885
2021-08-09 10:30:00,235.59,235.96,235.47,235.91,6779.156836598625,221.3022,221.6498,221.1895,221.6028,6779.1568
2021-08-09 10:35:00,235.87,236.07,235.73,235.93,3403.4259924094777,221.5653,221.7531,221.4338,221.6216,3403.426
2021-08-09 10:40:00,235.95,236.22,235.68,235.68,6399.630731357062,221.6404,221.894,221.3868,221.3868,6399.6307
2021-08-09 10:45:00,235.76,235.85,235.24,235.71,5741.10165145143,221.4619,221.5465,220.9735,221.415,5741.1017
2021-08-09 10:50:00,235.62,235.91,235.42,235.54,2918.2480254385064,221.3304,221.6028,221.1426,221.2553,2918.248
2021-08-09 10:55:00,235.41,235.41,234.79,234.84,2914.145040516976,221.1332,221.1332,220.5508,220.5977,2914.145
2021-08-09 11:00:00,234.79,234.82,234.64,234.82,2876.19242999282,220.5508,220.5789,220.4099,220.5789,2876.1924
2021-08-09 11:05:00,234.96,235.15,234.91,234.92,4685.608780387732,220.7105,220.8889,220.6635,220.6729,4685.6088
2021-08-09 11:10:00,234.94,235.02,234.76,235.02,4048.6203713201353,220.6917,220.7668,220.5226,220.7668,4048.6204
2021-08-09 11:15:00,234.91,235.15,234.9,235.15,2407.42640270797,220.6635,220.8889,220.6541,220.8889,2407.4264
2021-08-09 11:20:00,235.14,235.19,234.89,234.91,2485.383116217048,220.8795,220.9265,220.6447,220.6635,2485.3831
2021-08-09 11:25:00,234.85,235.12,234.85,234.98,3216.740178479844,220.6071,220.8607,220.6071,220.7292,3216.7402
2021-08-09 11:30:00,235.03,235.16,234.96,235.14,3015.693917324854,220.7762,220.8983,220.7105,220.8795,3015.6939
2021-08-09 11:35:00,235.12,235.18,235.02,235.11,4121.4483536773005,220.8607,220.9171,220.7668,220.8514,4121.4484
2021-08-09 11:40:00,235.03,235.04,234.8,234.95,3612.678223407529,220.7762,220.7856,220.5602,220.7011,3612.6782
2021-08-09 11:45:00,234.87,234.9,234.49,234.5,4818.955790337471,220.6259,220.6541,220.269,220.2784,4818.9558
2021-08-09 11:50:00,234.61,234.69,234.4,234.53,3495.743153143912,220.3817,220.4568,220.1844,220.3065,3495.7432
2021-08-09 11:55:00,234.54,234.54,234.33,234.4,12451.533490614422,220.3159,220.3159,220.1187,220.1844,12451.5335
2021-08-09 12:00:00,234.37,234.46,234.2,234.26,9885.116422197148,220.1562,220.2408,219.9965,220.0529,9885.1164
2021-08-09 12:05:00,234.28,234.32,234.04,234.1,3491.640168222382,220.0717,220.1093,219.8462,219.9026,3491.6402
2021-08-09 12:10:00,234.1,234.17,233.68,233.75,20527.23356241666,219.9026,219.9684,219.5081,219.5738,20527.2336
2021-08-09 12:15:00,233.74,233.81,233.42,233.51,8421.376551441173,219.5644,219.6302,219.2638,219.3484,8421.3766
2021-08-09 12:20:00,233.52,233.75,233.51,233.75,3886.552466919684,219.3578,219.5738,219.3484,219.5738,3886.5525
2021-08-09 12:25:00,233.68,233.68,233.53,233.59,4800.492358190583,219.5081,219.5081,219.3672,219.4235,4800.4924
2021-08-09 12:30:00,233.58,233.66,233.38,233.41,4482.5110267719765,219.4141,219.4893,219.2263,219.2545,4482.511
2021-08-09 12:35:00,233.46,233.46,233.3,233.37,5060.006154477382,219.3014,219.3014,219.1511,219.2169,5060.0062
2021-08-09 12:40:00,233.38,233.78,233.38,233.76,4446.609908708585,219.2263,219.602,219.2263,219.5832,4446.6099
2021-08-09 12:45:00,233.81,233.85,233.5,233.51,6126.782234075289,219.6302,219.6678,219.339,219.3484,6126.7822
2021-08-09 12:50:00,233.5,233.59,233.34,233.43,3981.946866345266,219.339,219.4235,219.1887,219.2732,3981.9469
2021-08-09 12:55:00,233.45,233.47,233.01,233.06,4451.738639860499,219.292,219.3108,218.8787,218.9257,4451.7386
2021-08-09 13:00:00,233.06,233.31,233.04,233.16,6436.557595650836,218.9257,219.1605,218.9069,219.0196,6436.5576
2021-08-09 13:05:00,233.17,233.2,232.93,232.99,5789.311724279413,219.029,219.0572,218.8036,218.8599,5789.3117
2021-08-09 13:10:00,232.93,232.97,232.76,232.83,6644.784080418504,218.8036,218.8411,218.6439,218.7096,6644.7841
2021-08-09 13:15:00,232.76,232.79,232.61,232.79,4160.426710431839,218.6439,218.6721,218.503,218.6721,4160.4267
2021-08-09 13:20:00,232.77,232.78,232.26,232.47,34375.83341881219,218.6533,218.6627,218.1742,218.3715,34375.8334
2021-08-09 13:25:00,232.43,232.46,232.13,232.14,7123.80757000718,218.3339,218.3621,218.0521,218.0615,7123.8076
2021-08-09 13:30:00,232.25,232.4,232.03,232.31,16682.73669094266,218.1648,218.3057,217.9581,218.2212,16682.7367
2021-08-09 13:35:00,232.41,232.44,232.07,232.07,8955.79033747051,218.3151,218.3433,217.9957,217.9957,8955.7903
2021-08-09 13:40:00,232.07,232.2,231.96,232.06,12045.337983382911,217.9957,218.1178,217.8924,217.9863,12045.338
2021-08-09 13:45:00,232.07,232.12,231.64,231.78,9035.798543440353,217.9957,218.0427,217.5918,217.7233,9035.7985
2021-08-09 13:50:00,231.72,231.81,231.58,231.77,7857.216124730741,217.6669,217.7515,217.5354,217.7139,7857.2161
2021-08-09 13:55:00,231.76,231.98,231.71,231.86,7824.392245358498,217.7045,217.9112,217.6576,217.7985,7824.3922
2021-08-09 14:00:00,231.92,231.96,231.81,231.87,4827.161760180531,217.8548,217.8924,217.7515,217.8079,4827.1618
2021-08-09 14:05:00,231.94,232.21,231.94,232.18,7099.189660477998,217.8736,218.1272,217.8736,218.0991,7099.1897
2021-08-09 14:10:00,232.18,232.31,232.03,232.05,9616.370909836904,218.0991,218.2212,217.9581,217.9769,9616.3709
2021-08-09 14:15:00,232.11,232.28,231.91,232.02,25366.70427736178,218.0333,218.193,217.8454,217.9488,25366.7043
2021-08-09 14:20:00,232.03,232.4,232.03,232.21,14730.741614524566,217.9581,218.3057,217.9581,218.1272,14730.7416
2021-08-09 14:25:00,232.15,232.42,232.11,232.28,22667.96594522515,218.0709,218.3245,218.0333,218.193,22667.9659
2021-08-09 14:30:00,232.32,232.52,232.29,232.38,18141.34783054672,218.2306,218.4184,218.2024,218.2869,18141.3478
2021-08-09 14:35:00,232.32,232.46,232.27,232.44,11668.889116832495,218.2306,218.3621,218.1836,218.3433,11668.8891
2021-08-09 14:40:00,232.39,232.44,232.23,232.33,4609.703559339419,218.2963,218.3433,218.146,218.24,4609.7036
2021-08-09 14:45:00,232.3,232.59,232.29,232.5,7254.077341265771,218.2118,218.4842,218.2024,218.3996,7254.0773
2021-08-09 14:50:00,232.48,232.54,232.41,232.45,12315.109241973536,218.3809,218.4372,218.3151,218.3527,12315.1092
2021-08-09 14:55:00,232.46,232.5,232.28,232.29,21347.83054672274,218.3621,218.3996,218.193,218.2024,21347.8305
2021-08-09 15:00:00,232.24,232.27,231.98,232.27,31161.144732793106,218.1554,218.1836,217.9112,218.1836,31161.1447
2021-08-09 15:05:00,232.28,232.51,232.14,232.48,9121.961226792491,218.193,218.409,218.0615,218.3809,9121.9612
2021-08-09 15:10:00,232.52,232.78,232.47,232.51,24047.59462508975,218.4184,218.6627,218.3715,218.409,24047.5946
2021-08-09 15:15:00,232.55,232.55,232.26,232.29,11617.601805313365,218.4466,218.4466,218.1742,218.2024,11617.6018
2021-08-09 15:20:00,232.27,232.31,232.1,232.21,16413.99117858242,218.1836,218.2212,218.0239,218.1272,16413.9912
2021-08-09 15:25:00,232.23,232.81,232.14,232.66,14684.58303415735,218.146,218.6908,218.0615,218.5499,14684.583
2021-08-09 15:30:00,232.6,232.6,232.25,232.26,25241.5632372551,218.4936,218.4936,218.1648,218.1742,25241.5632
2021-08-09 15:35:00,232.27,232.87,232.17,232.84,24574.82818750641,218.1836,218.7472,218.0897,218.719,24574.8282
2021-08-09 15:40:00,232.87,232.93,232.57,232.58,26953.53369576367,218.7472,218.8036,218.4654,218.4748,26953.5337
2021-08-09 15:45:00,232.59,232.63,232.28,232.32,32432.04431223715,218.4842,218.5218,218.193,218.2306,32432.0443
2021-08-09 15:50:00,232.32,232.7,232.25,232.59,75456.96994563544,218.2306,218.5875,218.1648,218.4842,75456.9699
2021-08-09 15:55:00,232.6,232.66,232.07,232.56,121550.92830033848,218.4936,218.5499,217.9957,218.456,121550.9283
2021-08-10 09:30:00,232.45,232.64,231.62,231.68,22515.129756898143,218.3527,218.5312,217.573,217.6294,22515.1298
2021-08-10 09:35:00,231.67,232.28,231.67,232.25,9471.74069135296,217.62,218.193,217.62,218.1648,9471.7407
2021-08-10 09:40:00,232.26,232.4,231.98,232.4,7794.645604677403,218.1742,218.3057,217.9112,218.3057,7794.6456
2021-08-10 09:45:00,232.41,232.47,231.91,232.01,5396.450918042876,218.3151,218.3715,217.8454,217.9394,5396.4509
2021-08-10 09:50:00,232.27,232.38,231.94,232.14,9425.582110985742,218.1836,218.2869,217.8736,218.0615,9425.5821
2021-08-10 09:55:00,231.98,232.4,231.89,232.12,6113.447533080315,217.9112,218.3057,217.8266,218.0427,6113.4475
2021-08-10 10:00:00,232.21,232.4,232.03,232.26,5616.986357575136,218.1272,218.3057,217.9581,218.1742,5616.9864
2021-08-10 10:05:00,232.22,232.25,231.84,231.88,6557.595650835983,218.1366,218.1648,217.7797,217.8172,6557.5957
2021-08-10 10:10:00,231.86,232.34,231.81,232.34,5747.256128833727,217.7985,218.2493,217.7515,218.2493,5747.2561
2021-08-10 10:15:00,232.29,232.45,232.23,232.42,5467.227407939276,218.2024,218.3527,218.146,218.3245,5467.2274
2021-08-10 10:20:00,232.33,232.33,232.12,232.16,3967.586419119909,218.24,218.24,218.0427,218.0803,3967.5864
2021-08-10 10:25:00,232.2,232.42,232.1,232.42,3937.839778438814,218.1178,218.3245,218.0239,218.3245,3937.8398
2021-08-10 10:30:00,232.37,232.85,232.31,232.68,12053.543953225972,218.2775,218.7284,218.2212,218.5687,12053.544
2021-08-10 10:35:00,232.46,232.46,232.24,232.35,6887.885937019181,218.3621,218.3621,218.1554,218.2587,6887.8859
2021-08-10 10:40:00,232.33,233.17,232.32,233.03,58409.06759667658,218.24,219.029,218.2306,218.8975,58409.0676
2021-08-10 10:45:00,233.04,233.13,232.66,232.66,14030.156939173248,218.9069,218.9914,218.5499,218.5499,14030.1569
2021-08-10 10:50:00,232.67,232.95,232.45,232.75,7309.467637706432,218.5593,218.8224,218.3527,218.6345,7309.4676
2021-08-10 10:55:00,232.72,232.81,232.64,232.73,6691.968407016104,218.6063,218.6908,218.5312,218.6157,6691.9684
2021-08-10 11:00:00,232.66,233.29,232.66,233.25,5974.971791978664,218.5499,219.1417,218.5499,219.1042,5974.9718
2021-08-10 11:05:00,233.3,233.71,232.79,232.9,10319.007077648988,219.1511,219.5363,218.6721,218.7754,10319.0071
2021-08-10 11:10:00,232.89,233.02,232.78,232.78,5211.816596574007,218.766,218.8881,218.6627,218.6627,5211.8166
2021-08-10 11:15:00,232.74,232.87,232.74,232.74,5262.078161862755,218.6251,218.7472,218.6251,218.6251,5262.0782
2021-08-10 11:20:00,232.87,233.27,232.87,233.13,5762.6423222894655,218.7472,219.1229,218.7472,218.9914,5762.6423
2021-08-10 11:25:00,233.13,233.23,233.11,233.23,3551.1334495845726,218.9914,219.0854,218.9726,219.0854,3551.1334
2021-08-10 11:30:00,233.27,233.33,233.15,233.25,9730.228741409375,219.1229,219.1793,219.0102,219.1042,9730.2287
2021-08-10 11:35:00,233.34,233.53,233.16,233.17,5150.271822751051,219.1887,219.3672,219.0196,219.029,5150.2718
2021-08-10 11:40:00,233.11,233.45,232.95,233.32,14325.571853523435,218.9726,219.292,218.8224,219.1699,14325.5719
2021-08-10 11:45:00,233.36,233.58,233.36,233.44,6365.781105754436,219.2075,219.4141,219.2075,219.2826,6365.7811
2021-08-10 11:50:00,233.45,233.83,233.44,233.64,13245.461072930557,219.292,219.649,219.2826,219.4705,13245.4611
2021-08-10 11:55:00,233.66,233.71,233.46,233.68,6313.468048004924,219.4893,219.5363,219.3014,219.5081,6313.468
2021-08-10 12:00:00,233.68,233.75,233.6,233.62,4903.066981228843,219.5081,219.5738,219.4329,219.4517,4903.067
2021-08-10 12:05:00,233.62,233.88,233.62,233.87,6890.963175710329,219.4517,219.696,219.4517,219.6866,6890.9632
2021-08-10 12:10:00,233.91,233.95,233.83,233.87,6688.891168324956,219.7241,219.7617,219.649,219.6866,6688.8912
2021-08-10 12:15:00,233.91,233.99,233.68,233.74,6239.614319417376,219.7241,219.7993,219.5081,219.5644,6239.6143
2021-08-10 12:20:00,233.77,233.85,233.7,233.85,3793.209559954867,219.5926,219.6678,219.5269,219.6678,3793.2096
2021-08-10 12:25:00,233.84,233.84,233.61,233.65,7297.15868294184,219.6584,219.6584,219.4423,219.4799,7297.1587
2021-08-10 12:30:00,233.63,233.67,233.55,233.6,3261.8730126166784,219.4611,219.4987,219.386,219.4329,3261.873
2021-08-10 12:35:00,233.66,233.66,233.44,233.44,5238.485998563955,219.4893,219.4893,219.2826,219.2826,5238.486
2021-08-10 12:40:00,233.44,233.51,233.4,233.51,3259.8215201559133,219.2826,219.3484,219.2451,219.3484,3259.8215
2021-08-10 12:45:00,233.51,233.59,233.4,233.5,4800.492358190583,219.3484,219.4235,219.2451,219.339,4800.4924
2021-08-10 12:50:00,233.55,233.67,233.48,233.67,6633.500871884296,219.386,219.4987,219.3202,219.4987,6633.5009
2021-08-10 12:55:00,233.66,233.75,233.5,233.53,6539.132218689096,219.4893,219.5738,219.339,219.3672,6539.1322
2021-08-10 13:00:00,233.61,233.61,233.36,233.47,6202.687455123602,219.4423,219.4423,219.2075,219.3108,6202.6875
2021-08-10 13:05:00,233.45,233.45,233.29,233.33,3191.0965227202787,219.292,219.292,219.1417,219.1793,3191.0965
2021-08-10 13:10:00,233.3,233.3,233.02,233.1,5048.722945943174,219.1511,219.1511,218.8881,218.9633,5048.7229
2021-08-10 13:15:00,233.11,233.11,233.0,233.02,5506.205764693815,218.9726,218.9726,218.8693,218.8881,5506.2058
2021-08-10 13:20:00,233.06,233.09,232.82,232.83,4447.635654938968,218.9257,218.9539,218.7002,218.7096,4447.6357
2021-08-10 13:25:00,232.79,232.84,232.63,232.8,10148.733203405476,218.6721,218.719,218.5218,218.6815,10148.7332
2021-08-10 13:30:00,232.81,233.05,232.78,232.87,8401.887373063904,218.6908,218.9163,218.6627,218.7472,8401.8874
2021-08-10 13:35:00,232.9,232.94,232.81,232.86,8700.379526105242,218.7754,218.813,218.6908,218.7378,8700.3795
2021-08-10 13:40:00,232.84,232.94,232.8,232.91,8068.519848189558,218.719,218.813,218.6815,218.7848,8068.5198
2021-08-10 13:45:00,232.87,233.05,232.84,233.05,3515.232331521181,218.7472,218.9163,218.719,218.9163,3515.2323
2021-08-10 13:50:00,233.04,233.19,233.01,233.03,5164.632269976408,218.9069,219.0478,218.8787,218.8975,5164.6323
2021-08-10 13:55:00,232.99,233.0,232.82,232.98,8125.961637090983,218.8599,218.8693,218.7002,218.8505,8125.9616
2021-08-10 14:00:00,233.04,233.12,232.86,232.86,5950.353882449482,218.9069,218.982,218.7378,218.7378,5950.3539
2021-08-10 14:05:00,232.95,233.05,232.83,232.96,8594.727664375832,218.8224,218.9163,218.7096,218.8317,8594.7277
2021-08-10 14:10:00,232.99,233.42,232.99,233.4,12258.693199302492,218.8599,219.2638,218.8599,219.2451,12258.6932
2021-08-10 14:15:00,233.43,233.57,233.22,233.36,9777.413068006974,219.2732,219.4048,219.076,219.2075,9777.4131
2021-08-10 14:20:00,233.31,233.35,233.19,233.29,3901.938660375423,219.1605,219.1981,219.0478,219.1417,3901.9387
2021-08-10 14:25:00,233.33,233.43,233.24,233.24,5658.016206790439,219.1793,219.2732,219.0948,219.0948,5658.0162
2021-08-10 14:30:00,233.26,233.27,233.09,233.11,7915.68365986255,219.1136,219.1229,218.9539,218.9726,7915.6837
2021-08-10 14:35:00,233.17,233.24,233.06,233.24,8408.0418504462,219.029,219.0948,218.9257,219.0948,8408.0419
2021-08-10 14:40:00,233.34,233.36,233.24,233.33,2931.5827264334803,219.1887,219.2075,219.0948,219.1793,2931.5827
2021-08-10 14:45:00,233.33,233.33,233.05,233.11,9114.781003179813,219.1793,219.1793,218.9163,218.9726,9114.781
2021-08-10 14:50:00,233.11,233.11,232.92,232.97,5807.7751564263,218.9726,218.9726,218.7942,218.8411,5807.7752
2021-08-10 14:55:00,232.99,233.11,232.96,232.99,10631.859677915683,218.8599,218.9726,218.8317,218.8599,10631.8597
2021-08-10 15:00:00,233.04,233.24,233.04,233.08,10807.262283311107,218.9069,219.0948,218.9069,218.9445,10807.2623
2021-08-10 15:05:00,233.12,233.13,233.0,233.13,4677.402810544671,218.982,218.9914,218.8693,218.9914,4677.4028
2021-08-10 15:10:00,233.04,233.12,232.97,233.05,8401.887373063904,218.9069,218.982,218.8411,218.9163,8401.8874
2021-08-10 15:15:00,233.12,233.25,233.12,233.17,8779.361985844702,218.982,219.1042,218.982,219.029,8779.362
2021-08-10 15:20:00,233.18,233.4,233.15,233.39,7379.218381372448,219.0384,219.2451,219.0102,219.2357,7379.2184
2021-08-10 15:25:00,233.37,233.38,233.24,233.24,13660.888296235513,219.2169,219.2263,219.0948,219.0948,13660.8883
2021-08-10 15:30:00,233.28,233.36,233.19,233.29,15471.330392860806,219.1323,219.2075,219.0478,219.1417,15471.3304
2021-08-10 15:35:00,233.31,233.46,233.29,233.42,13263.924505077444,219.1605,219.3014,219.1417,219.2638,13263.9245
2021-08-10 15:40:00,233.43,233.67,233.34,233.53,27756.692994153243,219.2732,219.4987,219.1887,219.3672,27756.693
2021-08-10 15:45:00,233.53,233.56,233.36,233.44,20169.24812801313,219.3672,219.3954,219.2075,219.2826,20169.2481
2021-08-10 15:50:00,233.45,233.55,232.65,232.68,31676.06934044517,219.292,219.386,218.5405,218.5687,31676.0693
2021-08-10 15:55:00,232.77,232.95,232.46,232.64,116696.07139193764,218.6533,218.8224,218.3621,218.5312,116696.0714
2021-08-11 09:30:00,232.86,234.01,232.8,233.87,18200.84111190892,218.7378,219.8181,218.6815,219.6866,18200.8411
2021-08-11 09:35:00,234.31,234.35,233.85,233.98,8863.473176736075,220.0999,220.1374,219.6678,219.7899,8863.4732
2021-08-11 09:40:00,233.98,234.55,233.7,233.98,16299.107600779567,219.7899,220.3253,219.5269,219.7899,16299.1076
2021-08-11 09:45:00,233.97,235.03,233.95,235.03,10230.792901836085,219.7805,220.7762,219.7617,220.7762,10230.7929
2021-08-11 09:50:00,235.03,235.15,234.26,234.27,15893.93783977844,220.7762,220.8889,220.0529,220.0623,15893.9378
2021-08-11 09:55:00,234.41,234.93,233.96,233.96,9084.008616268336,220.1938,220.6823,219.7711,219.7711,9084.0086
2021-08-11 10:00:00,234.25,234.63,234.2,234.41,8080.828802954149,220.0435,220.4005,219.9965,220.1938,8080.8288
2021-08-11 10:05:00,234.63,235.36,234.44,235.35,5826.2385885731865,220.4005,221.0862,220.222,221.0768,5826.2386
2021-08-11 10:10:00,235.31,235.35,234.85,234.85,6077.546415016925,221.0392,221.0768,220.6071,220.6071,6077.5464
2021-08-11 10:15:00,234.98,235.44,234.98,235.2,9136.321674017849,220.7292,221.1613,220.7292,220.9359,9136.3217
2021-08-11 10:20:00,235.2,235.23,234.92,235.11,6460.149758949636,220.9359,220.9641,220.6729,220.8514,6460.1498
2021-08-11 10:25:00,235.08,235.3,235.07,235.12,2565.39132218689,220.8232,221.0298,220.8138,220.8607,2565.3913
2021-08-11 10:30:00,235.26,235.46,234.94,235.33,5598.5229254282485,220.9923,221.1801,220.6917,221.058,5598.5229
2021-08-11 10:35:00,235.24,235.46,235.18,235.24,4459.944609703559,220.9735,221.1801,220.9171,220.9735,4459.9446
2021-08-11 10:40:00,235.29,235.32,234.94,234.94,4204.533798338291,221.0204,221.0486,220.6917,220.6917,4204.5338
2021-08-11 10:45:00,235.11,235.22,234.97,235.14,6126.782234075289,220.8514,220.9547,220.7198,220.8795,6126.7822
2021-08-11 10:50:00,235.09,235.19,234.83,234.97,3726.536054979998,220.8326,220.9265,220.5883,220.7198,3726.5361
2021-08-11 10:55:00,235.18,235.36,235.09,235.21,4085.547235613909,220.9171,221.0862,220.8326,220.9453,4085.5472
2021-08-11 11:00:00,235.3,235.47,235.22,235.37,6557.595650835983,221.0298,221.1895,220.9547,221.0956,6557.5957
2021-08-11 11:05:00,235.32,235.48,235.18,235.44,12076.11037029439,221.0486,221.1989,220.9171,221.1613,12076.1104
2021-08-11 11:10:00,235.43,235.43,235.02,235.19,5782.131500666735,221.1519,221.1519,220.7668,220.9265,5782.1315
2021-08-11 11:15:00,235.19,235.22,234.83,234.89,21174.47943378808,220.9265,220.9547,220.5883,220.6447,21174.4794
2021-08-11 11:20:00,234.96,235.38,234.96,235.11,5814.955380038979,220.7105,221.105,220.7105,220.8514,5814.9554
2021-08-11 11:25:00,235.27,235.36,235.2,235.25,4086.572981844292,221.0017,221.0862,220.9359,220.9829,4086.573
2021-08-11 11:30:00,235.19,235.38,235.19,235.19,3710.124115293876,220.9265,221.105,220.9265,220.9265,3710.1241
2021-08-11 11:35:00,235.27,235.43,235.25,235.27,4247.61514001436,221.0017,221.1519,220.9829,221.0017,4247.6151
2021-08-11 11:40:00,235.35,235.51,235.17,235.37,40495.4354292748,221.0768,221.2271,220.9077,221.0956,40495.4354
2021-08-11 11:45:00,235.32,236.01,235.32,235.92,11352.959277874654,221.0486,221.6968,221.0486,221.6122,11352.9593
2021-08-11 11:50:00,235.97,236.22,235.97,236.07,7300.235921632988,221.6592,221.894,221.6592,221.7531,7300.2359
2021-08-11 11:55:00,236.06,236.06,235.72,235.78,2715.1502718227507,221.7437,221.7437,221.4244,221.4807,2715.1503
2021-08-11 12:00:00,235.86,235.96,235.73,235.74,6421.171402195097,221.5559,221.6498,221.4338,221.4431,6421.1714
2021-08-11 12:05:00,235.68,235.76,235.55,235.73,5908.298287003795,221.3868,221.4619,221.2647,221.4338,5908.2983
2021-08-11 12:10:00,235.72,235.83,235.58,235.77,4129.654323520361,221.4244,221.5277,221.2929,221.4713,4129.6543
2021-08-11 12:15:00,235.93,235.98,235.77,235.98,4365.57595650836,221.6216,221.6686,221.4713,221.6686,4365.576
2021-08-11 12:20:00,236.04,236.04,235.77,235.8,4545.081546825315,221.725,221.725,221.4713,221.4995,4545.0815
2021-08-11 12:25:00,235.9,235.94,235.75,235.87,6419.119909734332,221.5934,221.631,221.4525,221.5653,6419.1199
2021-08-11 12:30:00,235.78,235.93,235.54,235.54,7544.363524464047,221.4807,221.6216,221.2553,221.2553,7544.3635
2021-08-11 12:35:00,235.62,235.96,235.59,235.87,8850.138475741102,221.3304,221.6498,221.3022,221.5653,8850.1385
2021-08-11 12:40:00,235.86,235.95,235.81,235.85,11546.825315416963,221.5559,221.6404,221.5089,221.5465,11546.8253
2021-08-11 12:45:00,235.86,235.91,235.54,235.54,7049.953841419632,221.5559,221.6028,221.2553,221.2553,7049.9538
2021-08-11 12:50:00,235.6,235.74,235.6,235.66,4471.227818237768,221.3116,221.4431,221.3116,221.368,4471.2278
2021-08-11 12:55:00,235.73,235.84,235.68,235.83,4866.14011693507,221.4338,221.5371,221.3868,221.5277,4866.1401
2021-08-11 13:00:00,235.78,235.93,235.72,235.84,5720.586726843779,221.4807,221.6216,221.4244,221.5371,5720.5867
2021-08-11 13:05:00,235.81,235.96,235.81,235.93,12779.772284336854,221.5089,221.6498,221.5089,221.6216,12779.7723
2021-08-11 13:10:00,235.94,235.96,235.79,235.82,11112.934659965124,221.631,221.6498,221.4901,221.5183,11112.9347
2021-08-11 13:15:00,235.87,235.87,235.54,235.55,7213.047492050467,221.5653,221.5653,221.2553,221.2647,7213.0475
2021-08-11 13:20:00,235.55,235.79,235.48,235.57,7806.954559441993,221.2647,221.4901,221.1989,221.2835,7806.9546
2021-08-11 13:25:00,235.62,235.65,235.44,235.47,9281.977638732178,221.3304,221.3586,221.1613,221.1895,9281.9776
2021-08-11 13:30:00,235.48,235.49,235.36,235.37,5631.3468048004925,221.1989,221.2083,221.0862,221.0956,5631.3468
2021-08-11 13:35:00,235.37,235.57,235.36,235.41,9316.853010565186,221.0956,221.2835,221.0862,221.1332,9316.853
2021-08-11 13:40:00,235.39,235.52,235.25,235.51,10691.352959277874,221.1144,221.2365,220.9829,221.2271,10691.353
2021-08-11 13:45:00,235.51,235.67,235.39,235.54,10083.08544466099,221.2271,221.3774,221.1144,221.2553,10083.0854
2021-08-11 13:50:00,235.53,235.93,235.53,235.93,7382.295620063596,221.2459,221.6216,221.2459,221.6216,7382.2956
2021-08-11 13:55:00,235.93,235.93,235.49,235.49,3439.3271104728688,221.6216,221.6216,221.2083,221.2083,3439.3271
2021-08-11 14:00:00,235.45,235.51,235.16,235.21,9805.108216227303,221.1707,221.2271,220.8983,220.9453,9805.1082
2021-08-11 14:05:00,235.21,235.21,234.74,235.0,7432.557185352343,220.9453,220.9453,220.5038,220.748,7432.5572
2021-08-11 14:10:00,235.0,235.01,234.79,234.8,5974.971791978664,220.748,220.7574,220.5508,220.5602,5974.9718
2021-08-11 14:15:00,234.85,234.88,234.66,234.71,6289.875884706124,220.6071,220.6353,220.4286,220.4756,6289.8759
2021-08-11 14:20:00,234.71,235.07,234.7,234.91,7039.696379115807,220.4756,220.8138,220.4662,220.6635,7039.6964
2021-08-11 14:25:00,234.94,235.03,234.84,234.98,6277.566929941532,220.6917,220.7762,220.5977,220.7292,6277.5669
2021-08-11 14:30:00,234.97,235.07,234.82,234.82,5245.666222176634,220.7198,220.8138,220.5789,220.5789,5245.6662
2021-08-11 14:35:00,234.93,234.94,234.4,234.42,6034.465073340855,220.6823,220.6917,220.1844,220.2032,6034.4651
2021-08-11 14:40:00,234.53,234.57,234.28,234.28,5739.050158990665,220.3065,220.3441,220.0717,220.0717,5739.0502
2021-08-11 14:45:00,234.26,234.56,234.25,234.55,8440.865729818443,220.0529,220.3347,220.0435,220.3253,8440.8657
2021-08-11 14:50:00,234.65,234.71,234.46,234.46,4229.151707867473,220.4193,220.4756,220.2408,220.2408,4229.1517
2021-08-11 14:55:00,234.42,234.54,234.0,234.26,6538.106472458713,220.2032,220.3159,219.8087,220.0529,6538.1065
2021-08-11 15:00:00,234.26,234.47,234.26,234.4,7404.862037132013,220.0529,220.2502,220.0529,220.1844,7404.862
2021-08-11 15:05:00,234.41,234.46,234.34,234.41,7357.677710534414,220.1938,220.2408,220.1281,220.1938,7357.6777
2021-08-11 15:10:00,234.44,234.68,234.43,234.66,8541.388860395939,220.222,220.4474,220.2126,220.4286,8541.3889
2021-08-11 15:15:00,234.69,234.77,234.52,234.57,8568.058262385885,220.4568,220.532,220.2971,220.3441,8568.0583
2021-08-11 15:20:00,234.59,234.59,234.34,234.54,6636.578110575443,220.3629,220.3629,220.1281,220.3159,6636.5781
2021-08-11 15:25:00,234.56,234.56,234.22,234.27,13657.811057544362,220.3347,220.3347,220.0153,220.0623,13657.8111
2021-08-11 15:30:00,234.3,234.68,234.3,234.54,11263.719355831368,220.0905,220.4474,220.0905,220.3159,11263.7194
2021-08-11 15:35:00,234.6,234.65,234.32,234.39,13070.058467535133,220.3723,220.4193,220.1093,220.175,13070.0585
2021-08-11 15:40:00,234.32,234.5,234.23,234.4,13652.68232639245,220.1093,220.2784,220.0247,220.1844,13652.6823
2021-08-11 15:45:00,234.44,234.88,234.41,234.81,13678.325982152017,220.222,220.6353,220.1938,220.5696,13678.326
2021-08-11 15:50:00,234.79,234.82,234.65,234.79,15652.887475638528,220.5508,220.5789,220.4193,220.5508,15652.8875
2021-08-11 15:55:00,234.85,235.05,234.57,234.62,48236.742229972304,220.6071,220.795,220.3441,220.3911,48236.7422
2021-08-12 09:30:00,235.5,236.12,235.07,235.85,15554.415837521796,221.2177,221.8001,220.8138,221.5465,15554.4158
2021-08-12 09:35:00,235.92,236.1,235.85,235.87,2497.692070981639,221.6122,221.7813,221.5465,221.5653,2497.6921
2021-08-12 09:40:00,235.85,235.96,235.59,235.92,44967.688993742944,221.5465,221.6498,221.3022,221.6122,44967.689
2021-08-12 09:45:00,235.93,236.0,235.6,235.92,19941.53246486819,221.6216,221.6874,221.3116,221.6122,19941.5325
2021-08-12 09:50:00,235.94,236.29,235.84,236.17,23996.30731357062,221.631,221.9598,221.5371,221.8471,23996.3073
2021-08-12 09:55:00,236.27,236.62,235.82,235.83,8403.93886552467,221.941,222.2698,221.5183,221.5277,8403.9389
2021-08-12 10:00:00,235.93,236.52,235.9,236.49,10454.405580059492,221.6216,222.1758,221.5934,222.1477,10454.4056
2021-08-12 10:05:00,236.6,236.88,236.6,236.69,5101.036003692686,222.251,222.514,222.251,222.3355,5101.036
2021-08-12 10:10:00,236.74,236.93,236.55,236.93,17828.495230280027,222.3825,222.561,222.204,222.561,17828.4952
2021-08-12 10:15:00,236.92,236.95,236.75,236.83,10779.567135090778,222.5516,222.5798,222.3919,222.467,10779.5671
2021-08-12 10:20:00,236.83,236.93,236.31,236.83,31587.85516463227,222.467,222.561,221.9786,222.467,31587.8552
2021-08-12 10:25:00,236.83,237.07,236.61,236.93,27845.93291619653,222.467,222.6925,222.2604,222.561,27845.9329
2021-08-12 10:30:00,236.92,237.34,236.75,237.25,13210.585701097549,222.5516,222.9461,222.3919,222.8616,13210.5857
2021-08-12 10:35:00,237.34,237.35,236.97,236.97,8027.489998974253,222.9461,222.9555,222.5986,222.5986,8027.49
2021-08-12 10:40:00,237.1,237.23,237.02,237.22,7799.7743358293155,222.7207,222.8428,222.6455,222.8334,7799.7743
2021-08-12 10:45:00,237.18,237.57,237.1,237.23,25111.29346599651,222.7958,223.1622,222.7207,222.8428,25111.2935
2021-08-12 10:50:00,237.16,237.87,237.15,237.24,17823.366499128115,222.777,223.444,222.7676,222.8522,17823.3665
2021-08-12 10:55:00,237.17,237.88,237.17,237.88,19969.22761308852,222.7864,223.4534,222.7864,223.4534,19969.2276
2021-08-12 11:00:00,237.88,237.89,236.88,237.2,13652.68232639245,223.4534,223.4628,222.514,222.8146,13652.6823
2021-08-12 11:05:00,237.25,237.65,237.02,237.6,19688.173145963687,222.8616,223.2373,222.6455,223.1903,19688.1731
2021-08-12 11:10:00,237.53,237.71,237.38,237.4,18630.628782439224,223.1246,223.2937,222.9837,223.0025,18630.6288
2021-08-12 11:15:00,237.52,237.52,237.25,237.27,3617.8069545594417,223.1152,223.1152,222.8616,222.8804,3617.807
2021-08-12 11:20:00,237.26,237.43,237.09,237.38,4556.364755359524,222.871,223.0307,222.7113,222.9837,4556.3648
2021-08-12 11:25:00,237.38,237.88,237.38,237.78,10133.347009949735,222.9837,223.4534,222.9837,223.3594,10133.347
2021-08-12 11:30:00,237.75,237.94,237.67,237.75,43639.34762539747,223.3312,223.5097,223.2561,223.3312,43639.3476
2021-08-12 11:35:00,237.62,237.8,237.51,237.75,5714.432249461483,223.2091,223.3782,223.1058,223.3312,5714.4322
2021-08-12 11:40:00,237.8,237.88,237.59,237.85,7716.688891168324,223.3782,223.4534,223.181,223.4252,7716.6889
2021-08-12 11:45:00,237.85,237.9,237.74,237.88,6233.45984203508,223.4252,223.4722,223.3219,223.4534,6233.4598
2021-08-12 11:50:00,237.85,237.99,237.7,237.93,14857.934147092008,223.4252,223.5567,223.2843,223.5003,14857.9341
2021-08-12 11:55:00,237.92,237.92,237.55,237.55,4527.643860908811,223.4909,223.4909,223.1434,223.1434,4527.6439
2021-08-12 12:00:00,237.54,237.65,237.48,237.5,7763.873217765924,223.134,223.2373,223.0776,223.0964,7763.8732
2021-08-12 12:05:00,237.45,237.91,237.38,237.81,27057.13406503231,223.0494,223.4815,222.9837,223.3876,27057.1341
2021-08-12 12:10:00,237.75,237.89,237.69,237.69,3929.633808595753,223.3312,223.4628,223.2749,223.2749,3929.6338
2021-08-12 12:15:00,237.69,237.8,237.63,237.63,4142.989024515335,223.2749,223.3782,223.2185,223.2185,4142.989
2021-08-12 12:20:00,237.66,237.83,237.63,237.83,7767.976202687455,223.2467,223.4064,223.2185,223.4064,7767.9762
2021-08-12 12:25:00,237.8,237.89,237.75,237.87,14037.337162785929,223.3782,223.4628,223.3312,223.444,14037.3372
2021-08-12 12:30:00,237.87,237.89,237.81,237.84,13575.751359113754,223.444,223.4628,223.3876,223.4158,13575.7514
2021-08-12 12:35:00,237.82,237.92,237.77,237.9,12164.324546107291,223.397,223.4909,223.35,223.4722,12164.3245
2021-08-12 12:40:00,237.88,238.35,237.87,238.31,14225.048722945943,223.4534,223.8949,223.444,223.8573,14225.0487
2021-08-12 12:45:00,238.32,238.33,238.11,238.24,8163.91424761514,223.8667,223.8761,223.6694,223.7915,8163.9142
2021-08-12 12:50:00,238.24,238.31,238.13,238.29,6013.950148733203,223.7915,223.8573,223.6882,223.8385,6013.9501
2021-08-12 12:55:00,238.29,238.33,238.13,238.25,46690.94266078572,223.8385,223.8761,223.6882,223.8009,46690.9427
2021-08-12 13:00:00,238.19,238.29,238.05,238.28,5079.495332854652,223.7446,223.8385,223.6131,223.8291,5079.4953
2021-08-12 13:05:00,238.28,238.29,238.15,238.28,3203.40547748487,223.8291,223.8385,223.707,223.8291,3203.4055
2021-08-12 13:10:00,238.24,238.28,238.15,238.28,5051.800184634321,223.7915,223.8291,223.707,223.8291,5051.8002
2021-08-12 13:15:00,238.28,238.28,237.8,238.03,28035.695968817312,223.8291,223.8291,223.3782,223.5943,28035.696
2021-08-12 13:20:00,238.06,238.28,238.0,238.24,7322.802338701405,223.6224,223.8291,223.5661,223.7915,7322.8023
2021-08-12 13:25:00,238.24,238.29,238.14,238.14,4942.045337983383,223.7915,223.8385,223.6976,223.6976,4942.0453
2021-08-12 13:30:00,238.14,238.29,238.02,238.11,7187.403836290901,223.6976,223.8385,223.5849,223.6694,7187.4038
2021-08-12 13:35:00,238.11,238.12,237.99,238.05,4477.382295620064,223.6694,223.6788,223.5567,223.6131,4477.3823
2021-08-12 13:40:00,238.11,238.17,237.9,238.09,27904.40045132834,223.6694,223.7258,223.4722,223.6506,27904.4005
2021-08-12 13:45:00,238.07,238.22,237.95,238.17,9566.109344548158,223.6318,223.7727,223.5191,223.7258,9566.1093
2021-08-12 13:50:00,238.14,238.16,237.88,237.88,5562.621807364858,223.6976,223.7164,223.4534,223.4534,5562.6218
2021-08-12 13:55:00,238.0,238.16,237.98,238.15,6284.747153554211,223.5661,223.7164,223.5473,223.707,6284.7472
2021-08-12 14:00:00,238.1,238.13,237.98,238.04,10559.03169555852,223.66,223.6882,223.5473,223.6037,10559.0317
2021-08-12 14:05:00,238.07,238.17,238.04,238.04,18482.921325264128,223.6318,223.7258,223.6037,223.6037,18482.9213
2021-08-12 14:10:00,237.97,238.04,237.51,237.55,8927.069443019796,223.5379,223.6037,223.1058,223.1434,8927.0694
2021-08-12 14:15:00,237.6,237.86,237.51,237.86,12967.483844496872,223.1903,223.4346,223.1058,223.4346,12967.4838
2021-08-12 14:20:00,237.86,237.98,237.77,237.87,9167.094060929328,223.4346,223.5473,223.35,223.444,9167.0941
2021-08-12 14:25:00,237.88,238.03,237.76,237.89,107293.05569802033,223.4534,223.5943,223.3406,223.4628,107293.0557
2021-08-12 14:30:00,237.91,237.97,237.85,237.92,55267.20689301466,223.4815,223.5379,223.4252,223.4909,55267.2069
2021-08-12 14:35:00,237.91,237.92,237.82,237.88,53810.64724587137,223.4815,223.4909,223.397,223.4534,53810.6472
2021-08-12 14:40:00,237.9,237.92,237.86,237.9,8777.310493383937,223.4722,223.4909,223.4346,223.4722,8777.3105
2021-08-12 14:45:00,237.92,238.05,237.82,237.87,198502.41050364132,223.4909,223.6131,223.397,223.444,198502.4105
2021-08-12 14:50:00,237.87,237.94,237.79,237.91,76194.48148528054,223.444,223.5097,223.3688,223.4815,76194.4815
2021-08-12 14:55:00,237.9,237.93,237.83,237.91,35495.94830238999,223.4722,223.5003,223.4064,223.4815,35495.9483
2021-08-12 15:00:00,237.92,237.93,237.85,237.92,39592.7787465381,223.4909,223.5003,223.4252,223.4909,39592.7787
2021-08-12 15:05:00,237.92,237.94,237.84,237.85,171606.31859677914,223.4909,223.5097,223.4158,223.4252,171606.3186
2021-08-12 15:10:00,237.83,238.12,237.81,237.88,151511.94994358395,223.4064,223.6788,223.3876,223.4534,151511.9499
2021-08-12 15:15:00,237.89,238.36,237.87,238.24,111738.6398604985,223.4628,223.9043,223.444,223.7915,111738.6399
2021-08-12 15:20:00,238.27,238.64,238.23,238.48,34590.21438096215,223.8197,224.1673,223.7821,224.017,34590.2144
2021-08-12 15:25:00,238.4,239.33,238.34,239.28,136556.5699046056,223.9418,224.8154,223.8855,224.7685,136556.5699
2021-08-12 15:30:00,239.23,239.76,238.87,239.76,26783.259821520154,224.7215,225.2193,224.3833,225.2193,26783.2598
2021-08-12 15:35:00,239.77,240.1,239.45,239.91,39738.434711252434,225.2287,225.5387,224.9281,225.3603,39738.4347
2021-08-12 15:40:00,239.98,240.01,239.66,239.94,39113.75525694943,225.426,225.4542,225.1254,225.3884,39113.7553
2021-08-12 15:45:00,239.94,241.06,239.86,241.06,94058.87783362396,225.3884,226.4405,225.3133,226.4405,94058.8778
2021-08-12 15:50:00,241.05,241.17,240.41,240.53,106936.09600984716,226.4311,226.5438,225.8299,225.9427,106936.096
2021-08-12 15:55:00,240.6,240.87,239.7,239.9,254307.10842137653,226.0084,226.262,225.163,225.3509,254307.1084
2021-08-13 09:30:00,239.92,240.8,238.85,240.8,23989.127089957943,225.3696,226.1963,224.3645,226.1963,23989.1271
2021-08-13 09:35:00,240.79,240.8,240.24,240.55,6243.717304338907,226.1869,226.1963,225.6702,225.9614,6243.7173
2021-08-13 09:40:00,240.28,240.68,240.14,240.38,6715.560570314904,225.7078,226.0836,225.5763,225.8017,6715.5606
2021-08-13 09:45:00,240.4,240.75,240.2,240.34,8185.454918453174,225.8205,226.1493,225.6327,225.7642,8185.4549
2021-08-13 09:50:00,240.32,240.83,240.15,240.74,9741.511949943584,225.7454,226.2245,225.5857,226.1399,9741.5119
2021-08-13 09:55:00,240.65,240.84,240.13,240.13,3865.011796081649,226.0554,226.2339,225.5669,225.5669,3865.0118
2021-08-13 10:00:00,240.23,240.79,240.05,240.67,5554.415837521797,225.6608,226.1869,225.4918,226.0742,5554.4158
2021-08-13 10:05:00,240.69,240.69,240.23,240.3,5361.575546209868,226.0929,226.0929,225.6608,225.7266,5361.5755
2021-08-13 10:10:00,240.23,240.61,240.17,240.51,3853.72858754744,225.6608,226.0178,225.6045,225.9239,3853.7286
2021-08-13 10:15:00,240.57,240.61,240.09,240.17,3207.5084624064007,225.9802,226.0178,225.5293,225.6045,3207.5085
2021-08-13 10:20:00,240.15,240.53,240.07,240.42,8550.62057646938,225.5857,225.9427,225.5105,225.8393,8550.6206
2021-08-13 10:25:00,240.48,240.48,240.26,240.32,3453.687557698225,225.8957,225.8957,225.689,225.7454,3453.6876
2021-08-13 10:30:00,240.37,240.56,240.28,240.4,3942.968509590727,225.7924,225.9708,225.7078,225.8205,3942.9685
2021-08-13 10:35:00,240.35,240.35,239.68,239.69,2806.4416863268025,225.7736,225.7736,225.1442,225.1536,2806.4417
2021-08-13 10:40:00,239.73,240.04,239.46,240.03,7271.515027182275,225.1912,225.4824,224.9375,225.473,7271.515
2021-08-13 10:45:00,240.01,240.05,239.77,240.0,6234.485588265463,225.4542,225.4918,225.2287,225.4448,6234.4856
2021-08-13 10:50:00,239.95,240.16,239.86,240.14,5764.693814750231,225.3978,225.5951,225.3133,225.5763,5764.6938
2021-08-13 10:55:00,240.22,240.5,240.22,240.27,9142.476151400144,225.6515,225.9145,225.6515,225.6984,9142.4762
2021-08-13 11:00:00,240.2,240.27,239.85,239.88,2706.94430197969,225.6327,225.6984,225.3039,225.3321,2706.9443
2021-08-13 11:05:00,239.86,239.97,239.67,239.73,2545.902143809621,225.3133,225.4166,225.1348,225.1912,2545.9021
2021-08-13 11:10:00,239.68,239.74,239.49,239.49,3423.94091701713,225.1442,225.2006,224.9657,224.9657,3423.9409
2021-08-13 11:15:00,239.49,239.99,239.49,239.98,4113.242383834239,224.9657,225.4354,224.9657,225.426,4113.2424
2021-08-13 11:20:00,240.08,240.49,240.01,240.49,14604.574828187506,225.5199,225.9051,225.4542,225.9051,14604.5748
2021-08-13 11:25:00,240.44,240.89,240.38,240.8,5018.976305262078,225.8581,226.2808,225.8017,226.1963,5018.9763
2021-08-13 11:30:00,240.85,240.95,240.71,240.71,5433.37778233665,226.2432,226.3372,226.1117,226.1117,5433.3778
2021-08-13 11:35:00,240.62,240.9,240.62,240.9,3081.3416760693403,226.0272,226.2902,226.0272,226.2902,3081.3417
2021-08-13 11:40:00,240.9,241.07,240.83,241.02,3664.9912811570416,226.2902,226.4499,226.2245,226.4029,3664.9913
2021-08-13 11:45:00,241.07,241.07,240.6,240.86,4206.585290799057,226.4499,226.4499,226.0084,226.2526,4206.5853
2021-08-13 11:50:00,240.84,241.15,240.83,241.14,2051.4924607652065,226.2339,226.5251,226.2245,226.5157,2051.4925
2021-08-13 11:55:00,241.18,241.18,240.99,241.14,2229.9723048517794,226.5532,226.5532,226.3748,226.5157,2229.9723
2021-08-13 12:00:00,240.99,241.01,240.79,240.8,3693.7121756077545,226.3748,226.3935,226.1869,226.1963,3693.7122
2021-08-13 12:05:00,240.75,240.99,240.75,240.93,3924.50507744384,226.1493,226.3748,226.1493,226.3184,3924.5051
2021-08-13 12:10:00,240.87,240.98,240.65,240.74,4390.193866037542,226.262,226.3654,226.0554,226.1399,4390.1939
2021-08-13 12:15:00,240.75,240.75,240.52,240.52,2046.3637296132936,226.1493,226.1493,225.9333,225.9333,2046.3637
2021-08-13 12:20:00,240.5,240.79,240.47,240.75,9642.014565596472,225.9145,226.1869,225.8863,226.1493,9642.0146
2021-08-13 12:25:00,240.74,240.75,240.57,240.68,3969.637911580675,226.1399,226.1493,225.9802,226.0836,3969.6379
2021-08-13 12:30:00,240.68,241.06,240.67,240.9,23835.26515540056,226.0836,226.4405,226.0742,226.2902,23835.2652
2021-08-13 12:35:00,240.9,240.99,240.68,240.91,51378.60293363422,226.2902,226.3748,226.0836,226.2996,51378.6029
2021-08-13 12:40:00,240.89,241.07,240.68,240.81,34128.62857728998,226.2808,226.4499,226.0836,226.2057,34128.6286
2021-08-13 12:45:00,240.75,240.79,240.46,240.49,4935.890860601087,226.1493,226.1869,225.8769,225.9051,4935.8909
2021-08-13 12:50:00,240.46,240.63,240.4,240.42,5391.322186890963,225.8769,226.0366,225.8205,225.8393,5391.3222
2021-08-13 12:55:00,240.42,240.42,240.18,240.27,1675.0435942147913,225.8393,225.8393,225.6139,225.6984,1675.0436
2021-08-13 13:00:00,240.31,240.44,240.24,240.3,3866.037542312032,225.736,225.8581,225.6702,225.7266,3866.0375
2021-08-13 13:05:00,240.34,240.61,240.34,240.53,2365.370807262283,225.7642,226.0178,225.7642,225.9427,2365.3708
2021-08-13 13:10:00,240.53,240.87,240.51,240.85,8041.85044619961,225.9427,226.262,225.9239,226.2432,8041.8504
2021-08-13 13:15:00,240.79,241.04,240.79,240.9,2180.7364857934144,226.1869,226.4217,226.1869,226.2902,2180.7365
2021-08-13 13:20:00,240.94,241.07,240.92,241.07,2322.2894655862137,226.3278,226.4499,226.309,226.4499,2322.2895
2021-08-13 13:25:00,241.12,241.15,241.04,241.15,2802.3387014052723,226.4969,226.5251,226.4217,226.5251,2802.3387
2021-08-13 13:30:00,241.14,241.18,241.03,241.12,2536.6704277361778,226.5157,226.5532,226.4123,226.4969,2536.6704
2021-08-13 13:35:00,241.08,241.12,240.91,240.91,5814.955380038979,226.4593,226.4969,226.2996,226.2996,5814.9554
2021-08-13 13:40:00,240.91,241.07,240.83,240.83,3212.6371935583134,226.2996,226.4499,226.2245,226.2245,3212.6372
2021-08-13 13:45:00,240.84,240.89,240.79,240.86,3330.598010052313,226.2339,226.2808,226.1869,226.2526,3330.598
2021-08-13 13:50:00,240.87,241.1,240.87,241.1,3484.459944609704,226.262,226.4781,226.262,226.4781,3484.4599
2021-08-13 13:55:00,241.01,241.18,241.0,241.0,2746.948404964612,226.3935,226.5532,226.3841,226.3841,2746.9484
2021-08-13 14:00:00,241.05,241.05,240.93,240.97,3510.1036003692684,226.4311,226.4311,226.3184,226.356,3510.1036
2021-08-13 14:05:00,240.96,241.07,240.94,241.07,1746.8458303415734,226.3466,226.4499,226.3278,226.4499,1746.8458
2021-08-13 14:10:00,241.08,241.14,241.02,241.14,2567.442814647656,226.4593,226.5157,226.4029,226.5157,2567.4428
2021-08-13 14:15:00,241.14,241.18,241.06,241.06,2588.983485485691,226.5157,226.5532,226.4405,226.4405,2588.9835
2021-08-13 14:20:00,241.09,241.09,240.94,240.98,4377.884911272951,226.4687,226.4687,226.3278,226.3654,4377.8849
2021-08-13 14:25:00,241.0,241.04,240.9,240.93,3269.053236229357,226.3841,226.4217,226.2902,226.3184,3269.0532
2021-08-13 14:30:00,240.98,241.15,240.93,240.95,4491.74274284542,226.3654,226.5251,226.3184,226.3372,4491.7427
2021-08-13 14:35:00,240.84,241.01,240.82,241.01,5220.022566417068,226.2339,226.3935,226.2151,226.3935,5220.0226
2021-08-13 14:40:00,240.98,241.09,240.92,241.06,4801.518104420966,226.3654,226.4687,226.309,226.4405,4801.5181
2021-08-13 14:45:00,241.05,241.07,240.94,240.97,4147.092009436865,226.4311,226.4499,226.3278,226.356,4147.092
2021-08-13 14:50:00,241.0,241.01,240.89,240.96,2433.070058467535,226.3841,226.3935,226.2808,226.3466,2433.0701
2021-08-13 14:55:00,240.96,240.96,240.65,240.65,4570.72520258488,226.3466,226.3466,226.0554,226.0554,4570.7252
2021-08-13 15:00:00,240.67,240.91,240.66,240.87,5086.675556467329,226.0742,226.2996,226.0648,226.262,5086.6756
2021-08-13 15:05:00,240.8,241.04,240.77,241.0,7088.932198174171,226.1963,226.4217,226.1681,226.3841,7088.9322
2021-08-13 15:10:00,240.9,241.01,240.82,240.9,3504.974869217356,226.2902,226.3935,226.2151,226.2902,3504.9749
2021-08-13 15:15:00,240.79,240.88,240.75,240.81,5162.580777515643,226.1869,226.2714,226.1493,226.2057,5162.5808
2021-08-13 15:20:00,240.81,240.89,240.76,240.88,7248.948610113857,226.2057,226.2808,226.1587,226.2714,7248.9486
2021-08-13 15:25:00,240.91,240.97,240.77,240.96,10212.3294696892,226.2996,226.356,226.1681,226.3466,10212.3295
2021-08-13 15:30:00,240.96,241.07,240.86,240.94,8110.5754436352445,226.3466,226.4499,226.2526,226.3278,8110.5754
2021-08-13 15:35:00,240.99,241.14,240.95,241.09,6728.895271309878,226.3748,226.5157,226.3372,226.4687,6728.8953
2021-08-13 15:40:00,241.1,241.1,240.85,240.85,10820.596984306085,226.4781,226.4781,226.2432,226.2432,10820.597
2021-08-13 15:45:00,240.84,241.05,240.79,240.87,13030.05436455021,226.2339,226.4311,226.1869,226.262,13030.0544
2021-08-13 15:50:00,241.01,241.01,240.62,240.79,15443.635244640474,226.3935,226.3935,226.0272,226.1869,15443.6352
2021-08-13 15:55:00,240.77,240.92,240.53,240.68,108316.75043594214,226.1681,226.309,225.9427,226.0836,108316.7504
2021-08-16 09:30:00,241.75,241.82,240.8,240.95,22714.124525592368,227.0887,227.1544,226.1963,226.3372,22714.1245
2021-08-16 09:35:00,241.15,241.47,240.93,241.26,2319.212226895066,226.5251,226.8256,226.3184,226.6284,2319.2122
2021-08-16 09:40:00,241.26,241.26,240.66,240.82,7002.769514822033,226.6284,226.6284,226.0648,226.2151,7002.7695
2021-08-16 09:45:00,240.78,241.02,240.51,240.77,11357.062262796184,226.1775,226.4029,225.9239,226.1681,11357.0623
2021-08-16 09:50:00,240.73,241.35,240.73,241.3,2960.303620884193,226.1305,226.7129,226.1305,226.666,2960.3036
2021-08-16 09:55:00,241.46,241.78,241.39,241.65,7398.707559749718,226.8162,227.1168,226.7505,226.9947,7398.7076
2021-08-16 10:00:00,241.57,241.78,241.5,241.69,6685.813929633809,226.9196,227.1168,226.8538,227.0323,6685.8139
2021-08-16 10:05:00,241.69,241.75,241.26,241.49,7354.600471843266,227.0323,227.0887,226.6284,226.8444,7354.6005
2021-08-16 10:10:00,241.49,241.74,241.39,241.74,9976.4078367012,226.8444,227.0793,226.7505,227.0793,9976.4078
2021-08-16 10:15:00,241.7,241.78,241.42,241.78,8877.833623961431,227.0417,227.1168,226.7787,227.1168,8877.8336
2021-08-16 10:20:00,241.64,241.79,241.45,241.76,12928.505487742332,226.9853,227.1262,226.8069,227.0981,12928.5055
2021-08-16 10:25:00,241.76,243.04,241.75,242.42,110036.92686429375,227.0981,228.3004,227.0887,227.718,110036.9269
2021-08-16 10:30:00,242.4,242.67,242.1,242.67,7116.627346394502,227.6992,227.9529,227.4174,227.9529,7116.6273
2021-08-16 10:35:00,242.72,242.72,241.99,242.26,8105.446712483331,227.9998,227.9998,227.3141,227.5677,8105.4467
2021-08-16 10:40:00,242.27,242.27,241.88,241.95,6152.425889834854,227.5771,227.5771,227.2108,227.2765,6152.4259
2021-08-16 10:45:00,241.99,242.09,241.69,242.0,9134.270181557082,227.3141,227.408,227.0323,227.3235,9134.2702
2021-08-16 10:50:00,241.82,242.11,241.68,242.09,3076.212944917427,227.1544,227.4268,227.0229,227.408,3076.2129
2021-08-16 10:55:00,242.09,242.1,241.88,241.88,4706.123704995384,227.408,227.4174,227.2108,227.2108,4706.1237
2021-08-16 11:00:00,241.97,242.24,241.97,242.18,6622.217663350087,227.2953,227.5489,227.2953,227.4926,6622.2177
2021-08-16 11:05:00,242.26,242.29,242.04,242.04,7464.355318494204,227.5677,227.5959,227.3611,227.3611,7464.3553
2021-08-16 11:10:00,242.0,242.27,241.92,242.27,9610.21643245461,227.3235,227.5771,227.2484,227.5771,9610.2164
2021-08-16 11:15:00,242.17,242.17,241.89,241.94,2742.845420043081,227.4832,227.4832,227.2202,227.2671,2742.8454
2021-08-16 11:20:00,241.86,241.91,241.68,241.77,5559.54456867371,227.192,227.239,227.0229,227.1074,5559.5446
2021-08-16 11:25:00,241.76,241.94,241.74,241.94,3353.16442712073,227.0981,227.2671,227.0793,227.2671,3353.1644
2021-08-16 11:30:00,241.93,241.93,241.68,241.82,3571.6483741922248,227.2577,227.2577,227.0229,227.1544,3571.6484
2021-08-16 11:35:00,241.72,241.76,241.5,241.5,4749.205046671454,227.0605,227.0981,226.8538,226.8538,4749.205
2021-08-16 11:40:00,241.55,241.78,241.41,241.78,8922.966458098266,226.9008,227.1168,226.7693,227.1168,8922.9665
2021-08-16 11:45:00,241.74,241.78,241.67,241.69,4203.508052107908,227.0793,227.1168,227.0135,227.0323,4203.5081
2021-08-16 11:50:00,241.66,241.67,241.46,241.46,5453.892706944302,227.0041,227.0135,226.8162,226.8162,5453.8927
2021-08-16 11:55:00,241.53,241.69,241.49,241.62,4238.383423940917,226.882,227.0323,226.8444,226.9665,4238.3834
2021-08-16 12:00:00,241.7,242.04,241.7,242.03,4362.498717817211,227.0417,227.3611,227.0417,227.3517,4362.4987
2021-08-16 12:05:00,242.11,242.11,241.9,241.95,2017.6428351625807,227.4268,227.4268,227.2296,227.2765,2017.6428
2021-08-16 12:10:00,241.9,241.9,241.73,241.89,1893.5275412862857,227.2296,227.2296,227.0699,227.2202,1893.5275
2021-08-16 12:15:00,241.9,241.96,241.72,241.96,10237.973125448763,227.2296,227.2859,227.0605,227.2859,10237.9731
2021-08-16 12:20:00,241.98,242.21,241.98,242.04,5793.414709200943,227.3047,227.5208,227.3047,227.3611,5793.4147
2021-08-16 12:25:00,242.12,242.17,242.06,242.17,2704.892809518925,227.4362,227.4832,227.3799,227.4832,2704.8928
2021-08-16 12:30:00,242.11,242.23,242.01,242.1,4442.506923787055,227.4268,227.5396,227.3329,227.4174,4442.5069
2021-08-16 12:35:00,242.08,242.24,242.03,242.12,4825.110267719766,227.3986,227.5489,227.3517,227.4362,4825.1103
2021-08-16 12:40:00,242.18,242.24,242.16,242.24,2396.143194173761,227.4926,227.5489,227.4738,227.5489,2396.1432
2021-08-16 12:45:00,242.21,242.28,242.09,242.23,7168.940404144015,227.5208,227.5865,227.408,227.5396,7168.9404
2021-08-16 12:50:00,242.1,242.26,242.04,242.26,4217.8684993332645,227.4174,227.5677,227.3611,227.5677,4217.8685
2021-08-16 12:55:00,242.18,242.26,242.15,242.22,5647.758744486614,227.4926,227.5677,227.4644,227.5302,5647.7587
2021-08-16 13:00:00,242.22,242.31,242.01,242.1,28561.90378500359,227.5302,227.6147,227.3329,227.4174,28561.9038
2021-08-16 13:05:00,242.15,242.27,242.07,242.21,7305.3646527849,227.4644,227.5771,227.3893,227.5208,7305.3647
2021-08-16 13:10:00,242.22,242.27,242.17,242.17,8033.644476356549,227.5302,227.5771,227.4832,227.4832,8033.6445
2021-08-16 13:15:00,242.17,242.27,242.14,242.26,4989.229664580983,227.4832,227.5771,227.455,227.5677,4989.2297
2021-08-16 13:20:00,242.27,242.27,242.17,242.18,16750.435942147913,227.5771,227.5771,227.4832,227.4926,16750.4359
2021-08-16 13:25:00,242.21,242.28,242.14,242.26,7043.799364037337,227.5208,227.5865,227.455,227.5677,7043.7994
2021-08-16 13:30:00,242.23,242.67,242.2,242.58,16298.081854549184,227.5396,227.9529,227.5114,227.8683,16298.0819
2021-08-16 13:35:00,242.56,242.57,242.46,242.52,4254.795363627039,227.8495,227.8589,227.7556,227.812,4254.7954
2021-08-16 13:40:00,242.45,242.45,242.05,242.15,9952.8156734024,227.7462,227.7462,227.3705,227.4644,9952.8157
2021-08-16 13:45:00,242.27,242.49,242.18,242.22,4294.79946661196,227.5771,227.7838,227.4926,227.5302,4294.7995
2021-08-16 13:50:00,242.2,242.38,242.2,242.28,4261.975587239716,227.5114,227.6805,227.5114,227.5865,4261.9756
2021-08-16 13:55:00,242.3,242.38,242.3,242.33,3311.108831675044,227.6053,227.6805,227.6053,227.6335,3311.1088
2021-08-16 14:00:00,242.37,242.41,242.27,242.31,5436.455021027798,227.6711,227.7086,227.5771,227.6147,5436.455
2021-08-16 14:05:00,242.42,242.42,242.25,242.33,3477.2797209970254,227.718,227.718,227.5583,227.6335,3477.2797
2021-08-16 14:10:00,242.26,242.36,242.21,242.21,3720.3815775977023,227.5677,227.6617,227.5208,227.5208,3720.3816
2021-08-16 14:15:00,242.17,242.36,242.17,242.29,4904.092727459227,227.4832,227.6617,227.4832,227.5959,4904.0927
2021-08-16 14:20:00,242.34,242.6,242.34,242.59,3344.9584572776694,227.6429,227.8871,227.6429,227.8777,3344.9585
2021-08-16 14:25:00,242.71,242.73,242.54,242.54,2616.678633706021,227.9904,228.0092,227.8308,227.8308,2616.6786
2021-08-16 14:30:00,242.67,242.73,242.62,242.68,3805.5185147194575,227.9529,228.0092,227.9059,227.9623,3805.5185
2021-08-16 14:35:00,242.67,242.75,242.67,242.73,2146.886860190789,227.9529,228.028,227.9529,228.0092,2146.8869
2021-08-16 14:40:00,242.71,242.76,242.66,242.67,3002.35921632988,227.9904,228.0374,227.9435,227.9529,3002.3592
2021-08-16 14:45:00,242.73,242.78,242.65,242.73,3601.39501487332,228.0092,228.0562,227.9341,228.0092,3601.395
2021-08-16 14:50:00,242.71,242.76,242.63,242.67,10056.416042671042,227.9904,228.0374,227.9153,227.9529,10056.416
2021-08-16 14:55:00,242.74,242.76,242.51,242.69,9702.533593189044,228.0186,228.0374,227.8026,227.9717,9702.5336
2021-08-16 15:00:00,242.59,242.69,242.46,242.51,13002.35921632988,227.8777,227.9717,227.7556,227.8026,13002.3592
2021-08-16 15:05:00,242.48,242.63,242.48,242.63,3534.721509898451,227.7744,227.9153,227.7744,227.9153,3534.7215
2021-08-16 15:10:00,242.56,242.74,242.56,242.67,8428.556775053852,227.8495,228.0186,227.8495,227.9529,8428.5568
2021-08-16 15:15:00,242.66,242.73,242.58,242.69,4688.686019078879,227.9435,228.0092,227.8683,227.9717,4688.686
2021-08-16 15:20:00,242.69,242.77,242.68,242.7,9770.232844394295,227.9717,228.0468,227.9623,227.981,9770.2328
2021-08-16 15:25:00,242.75,242.77,242.7,242.72,4975.894963586009,228.028,228.0468,227.981,227.9998,4975.895
2021-08-16 15:30:00,242.7,242.95,242.68,242.76,13431.121140629808,227.981,228.2159,227.9623,228.0374,13431.1211
2021-08-16 15:35:00,242.76,243.23,242.74,243.13,11083.188019284027,228.0374,228.4789,228.0186,228.385,11083.188
2021-08-16 15:40:00,243.09,243.36,243.07,243.24,24211.714021950967,228.3474,228.601,228.3286,228.4883,24211.714
2021-08-16 15:45:00,243.28,243.49,243.19,243.32,14895.886757616165,228.5259,228.7231,228.4413,228.5634,14895.8868
2021-08-16 15:50:00,243.35,243.52,243.34,243.36,23130.577495127705,228.5916,228.7513,228.5822,228.601,23130.5775
2021-08-16 15:55:00,243.36,243.57,243.18,243.26,77735.15232331521,228.601,228.7983,228.4319,228.5071,77735.1523
2021-08-17 09:30:00,243.43,244.24,242.71,244.06,28894.24556364756,228.6668,229.4277,227.9904,229.2586,28894.2456
2021-08-17 09:35:00,244.01,244.5,243.82,243.86,9573.289568160835,229.2116,229.6719,229.0331,229.0707,9573.2896
2021-08-17 09:40:00,243.65,244.48,243.61,244.22,3905.015899066571,228.8734,229.6531,228.8359,229.4089,3905.0159
2021-08-17 09:45:00,244.04,244.36,243.85,244.36,32355.113344958456,229.2398,229.5404,229.0613,229.5404,32355.1133
2021-08-17 09:50:00,244.5,245.51,244.43,245.02,46821.21243204431,229.6719,230.6206,229.6061,230.1603,46821.2124
2021-08-17 09:55:00,244.72,245.23,244.72,245.11,8023.387014052723,229.8785,230.3576,229.8785,230.2449,8023.387
2021-08-17 10:00:00,245.21,245.67,244.96,245.66,6805.826238588573,230.3388,230.7709,230.104,230.7615,6805.8262
2021-08-17 10:05:00,245.68,246.59,245.67,246.39,64623.03826033439,230.7803,231.6351,230.7709,231.4473,64623.0383
2021-08-17 10:10:00,246.5,247.76,246.35,247.73,100315.92983895785,231.5506,232.7342,231.4097,232.706,100315.9298
2021-08-17 10:15:00,247.65,247.65,246.61,247.06,19027.59257359729,232.6308,232.6308,231.6539,232.0766,19027.5926
2021-08-17 10:20:00,246.92,247.07,246.31,246.74,8370.089239922043,231.9451,232.086,231.3721,231.776,8370.0892
2021-08-17 10:25:00,246.64,246.67,246.33,246.45,70919.06862242281,231.6821,231.7103,231.3909,231.5036,70919.0686
2021-08-17 10:30:00,246.39,246.59,246.21,246.33,40713.91937634629,231.4473,231.6351,231.2782,231.3909,40713.9194
2021-08-17 10:35:00,246.34,246.45,246.19,246.19,17960.816493999384,231.4003,231.5036,231.2594,231.2594,17960.8165
2021-08-17 10:40:00,246.18,246.56,246.12,246.41,19252.23099805108,231.25,231.607,231.1936,231.466,19252.231
2021-08-17 10:45:00,246.39,246.6,246.3,246.38,19629.70561083188,231.4473,231.6445,231.3627,231.4379,19629.7056
2021-08-17 10:50:00,246.37,246.48,246.29,246.32,16776.079597907476,231.4285,231.5318,231.3533,231.3815,16776.0796
2021-08-17 10:55:00,246.37,246.5,246.28,246.44,13362.396143194172,231.4285,231.5506,231.3439,231.4942,13362.3961
2021-08-17 11:00:00,246.39,246.63,246.34,246.48,25940.09642014565,231.4473,231.6727,231.4003,231.5318,25940.0964
2021-08-17 11:05:00,246.47,246.53,246.26,246.36,16008.82141758129,231.5224,231.5788,231.3251,231.4191,16008.8214
2021-08-17 11:10:00,246.34,246.91,246.34,246.83,16433.480356959688,231.4003,231.9357,231.4003,231.8606,16433.4804
2021-08-17 11:15:00,246.9,246.91,246.52,246.76,20172.32536670428,231.9263,231.9357,231.5694,231.7948,20172.3254
2021-08-17 11:20:00,246.82,246.99,246.53,246.62,124211.71402195096,231.8512,232.0109,231.5788,231.6633,124211.714
2021-08-17 11:25:00,246.61,246.81,246.56,246.77,13797.312544876397,231.6539,231.8418,231.607,231.8042,13797.3125
2021-08-17 11:30:00,246.71,246.81,246.62,246.74,8149.553800389784,231.7479,231.8418,231.6633,231.776,8149.5538
2021-08-17 11:35:00,246.74,246.77,246.49,246.6,21627.85926761719,231.776,231.8042,231.5412,231.6445,21627.8593
2021-08-17 11:40:00,246.68,246.76,246.56,246.67,10054.364550210275,231.7197,231.7948,231.607,231.7103,10054.3646
2021-08-17 11:45:00,246.67,246.67,246.25,246.28,7585.393373679351,231.7103,231.7103,231.3158,231.3439,7585.3934
2021-08-17 11:50:00,246.28,246.42,246.23,246.26,9994.871268848086,231.3439,231.4754,231.297,231.3251,9994.8713
2021-08-17 11:55:00,246.28,246.74,246.28,246.62,63423.94091701713,231.3439,231.776,231.3439,231.6633,63423.9409
2021-08-17 12:00:00,246.55,246.74,246.51,246.62,7383.321366293979,231.5976,231.776,231.56,231.6633,7383.3214
2021-08-17 12:05:00,246.64,246.7,246.35,246.35,6770.950866755565,231.6821,231.7385,231.4097,231.4097,6770.9509
2021-08-17 12:10:00,246.3,246.66,246.29,246.6,3581.9058364960506,231.3627,231.7009,231.3533,231.6445,3581.9058
2021-08-17 12:15:00,246.55,246.63,246.17,246.17,4167.606934044517,231.5976,231.6727,231.2406,231.2406,4167.6069
2021-08-17 12:20:00,246.17,246.53,246.17,246.37,9890.24515334906,231.2406,231.5788,231.2406,231.4285,9890.2452
2021-08-17 12:25:00,246.38,246.54,246.38,246.51,3035.183095702123,231.4379,231.5882,231.4379,231.56,3035.1831
2021-08-17 12:30:00,246.48,246.65,246.48,246.55,5352.343830136424,231.5318,231.6915,231.5318,231.5976,5352.3438
2021-08-17 12:35:00,246.61,246.66,246.35,246.35,5641.604267104318,231.6539,231.7009,231.4097,231.4097,5641.6043
2021-08-17 12:40:00,246.4,246.65,246.32,246.65,7434.608677813108,231.4567,231.6915,231.3815,231.6915,7434.6087
2021-08-17 12:45:00,246.63,246.92,246.62,246.92,6395.527746435531,231.6727,231.9451,231.6633,231.9451,6395.5277
2021-08-17 12:50:00,246.85,247.0,246.8,246.97,5551.338598830649,231.8794,232.0203,231.8324,231.9921,5551.3386
2021-08-17 12:55:00,247.02,247.12,246.65,246.7,18836.803774746128,232.0391,232.133,231.6915,231.7385,18836.8038
2021-08-17 13:00:00,246.71,246.8,246.69,246.73,16145.245666222176,231.7479,231.8324,231.7291,231.7666,16145.2457
2021-08-17 13:05:00,246.73,246.79,246.66,246.76,13446.507334085549,231.7666,231.823,231.7009,231.7948,13446.5073
2021-08-17 13:10:00,246.68,246.76,246.65,246.74,8575.238485998563,231.7197,231.7948,231.6915,231.776,8575.2385
2021-08-17 13:15:00,246.72,246.72,246.41,246.45,7843.881423735767,231.7572,231.7572,231.466,231.5036,7843.8814
2021-08-17 13:20:00,246.49,246.57,246.45,246.46,4688.686019078879,231.5412,231.6163,231.5036,231.513,4688.686
2021-08-17 13:25:00,246.49,246.71,246.4,246.71,8608.062365370806,231.5412,231.7479,231.4567,231.7479,8608.0624
2021-08-17 13:30:00,246.74,246.78,246.65,246.7,7676.684788183403,231.776,231.8136,231.6915,231.7385,7676.6848
2021-08-17 13:35:00,246.69,246.74,246.63,246.65,10630.8339316853,231.7291,231.776,231.6727,231.6915,10630.8339
2021-08-17 13:40:00,246.68,246.69,246.53,246.64,3866.037542312032,231.7197,231.7291,231.5788,231.6821,3866.0375
2021-08-17 13:45:00,246.62,246.72,246.59,246.72,5453.892706944302,231.6633,231.7572,231.6351,231.7572,5453.8927
2021-08-17 13:50:00,246.74,246.81,246.64,246.75,33854.75433377782,231.776,231.8418,231.6821,231.7854,33854.7543
2021-08-17 13:55:00,246.74,246.8,246.55,246.66,36930.96727869525,231.776,231.8324,231.5976,231.7009,36930.9673
2021-08-17 14:00:00,246.63,246.78,246.62,246.71,26888.911683249564,231.6727,231.8136,231.6633,231.7479,26888.9117
2021-08-17 14:05:00,246.71,246.74,246.67,246.72,13579.854344035286,231.7479,231.776,231.7103,231.7572,13579.8543
2021-08-17 14:10:00,246.71,246.8,246.67,246.74,39736.38321879167,231.7479,231.8324,231.7103,231.776,39736.3832
2021-08-17 14:15:00,246.73,246.83,246.67,246.67,42019.69432762334,231.7666,231.8606,231.7103,231.7103,42019.6943
2021-08-17 14:20:00,246.69,246.7,246.58,246.68,7830.5467227407935,231.7291,231.7385,231.6257,231.7197,7830.5467
2021-08-17 14:25:00,246.68,246.7,246.56,246.61,15449.789722022771,231.7197,231.7385,231.607,231.6539,15449.7897
2021-08-17 14:30:00,246.65,246.66,246.54,246.57,5529.797927992614,231.6915,231.7009,231.5882,231.6163,5529.7979
2021-08-17 14:35:00,246.55,246.62,246.51,246.58,4334.803569596882,231.5976,231.6633,231.56,231.6257,4334.8036
2021-08-17 14:40:00,246.55,246.61,246.44,246.45,5804.697917735152,231.5976,231.6539,231.4942,231.5036,5804.6979
2021-08-17 14:45:00,246.49,246.7,246.49,246.63,8737.306390399015,231.5412,231.7385,231.5412,231.6727,8737.3064
2021-08-17 14:50:00,246.65,247.0,246.65,247.0,8573.186993537798,231.6915,232.0203,231.6915,232.0203,8573.187
2021-08-17 14:55:00,247.06,247.09,246.91,247.0,5700.071802236126,232.0766,232.1048,231.9357,232.0203,5700.0718
2021-08-17 15:00:00,247.03,247.14,246.96,247.05,9202.995178992716,232.0484,232.1518,231.9827,232.0672,9202.9952
2021-08-17 15:05:00,247.06,247.43,247.04,247.43,6309.365063083393,232.0766,232.4242,232.0578,232.4242,6309.3651
2021-08-17 15:10:00,247.4,247.51,246.98,247.09,15397.476664273256,232.396,232.4993,232.0015,232.1048,15397.4767
2021-08-17 15:15:00,247.01,247.04,246.83,246.92,16473.484459944608,232.0297,232.0578,231.8606,231.9451,16473.4845
2021-08-17 15:20:00,246.89,247.03,246.64,247.03,24387.1166273464,231.9169,232.0484,231.6821,232.0484,24387.1166
2021-08-17 15:25:00,247.03,247.07,246.76,246.83,7944.404554313262,232.0484,232.086,231.7948,231.8606,7944.4046
2021-08-17 15:30:00,246.78,247.01,246.67,246.71,15096.933018771157,231.8136,232.0297,231.7103,231.7479,15096.933
2021-08-17 15:35:00,246.7,246.91,246.68,246.78,13143.91219612268,231.7385,231.9357,231.7197,231.8136,13143.9122
2021-08-17 15:40:00,246.78,246.87,246.64,246.79,12774.643553184942,231.8136,231.8982,231.6821,231.823,12774.6436
2021-08-17 15:45:00,246.78,247.15,246.77,247.11,21144.732793106985,231.8136,232.1612,231.8042,232.1236,21144.7328
2021-08-17 15:50:00,247.11,247.41,247.11,247.16,32717.20176428352,232.1236,232.4054,232.1236,232.1706,32717.2018
2021-08-17 15:55:00,247.14,247.4,247.03,247.14,194751.2565391322,232.1518,232.396,232.0484,232.1518,194751.2565
2021-08-18 09:30:00,247.3,248.05,246.89,246.94,28450.097445891886,232.3021,233.0066,231.9169,231.9639,28450.0974
2021-08-18 09:35:00,246.93,247.07,245.7,245.93,11008.3085444661,231.9545,232.086,230.7991,231.0152,11008.3085
2021-08-18 09:40:00,245.81,246.14,245.68,246.02,26707.35460047184,230.9024,231.2124,230.7803,231.0997,26707.3546
2021-08-18 09:45:00,246.15,246.97,246.0,246.81,8695.250794953328,231.2218,231.9921,231.0809,231.8418,8695.2508
2021-08-18 09:50:00,246.63,246.77,245.94,245.94,6728.895271309878,231.6727,231.8042,231.0246,231.0246,6728.8953
2021-08-18 09:55:00,246.03,246.52,245.96,246.06,11291.414504051698,231.1091,231.5694,231.0433,231.1373,11291.4145
2021-08-18 10:00:00,245.93,246.11,245.63,245.63,14444.55841624782,231.0152,231.1842,230.7334,230.7334,14444.5584
2021-08-18 10:05:00,245.51,245.57,244.7,245.57,73254.692789004,230.6206,230.677,229.8598,230.677,73254.6928
2021-08-18 10:10:00,245.57,245.94,245.48,245.57,12125.346189352753,230.677,231.0246,230.5925,230.677,12125.3462
2021-08-18 10:15:00,245.65,245.88,245.43,245.43,6050.877013026977,230.7521,230.9682,230.5455,230.5455,6050.877
2021-08-18 10:20:00,245.38,245.53,245.28,245.53,5717.509488152631,230.4985,230.6394,230.4046,230.6394,5717.5095
2021-08-18 10:25:00,245.59,245.95,245.57,245.83,7604.882552056621,230.6958,231.0339,230.677,230.9212,7604.8826
2021-08-18 10:30:00,245.72,246.11,245.71,245.87,15058.980408246998,230.8179,231.1842,230.8085,230.9588,15058.9804
2021-08-18 10:35:00,245.81,245.83,245.6,245.65,13933.736793517282,230.9024,230.9212,230.7052,230.7521,13933.7368
2021-08-18 10:40:00,245.65,245.79,245.4,245.54,18596.7791568366,230.7521,230.8836,230.5173,230.6488,18596.7792
2021-08-18 10:45:00,245.56,245.58,245.24,245.48,14470.202072007383,230.6676,230.6864,230.367,230.5925,14470.2021
2021-08-18 10:50:00,245.44,245.52,245.23,245.34,9541.491435018976,230.5549,230.63,230.3576,230.4609,9541.4914
2021-08-18 10:55:00,245.35,245.35,244.65,244.77,12740.793927582316,230.4703,230.4703,229.8128,229.9255,12740.7939
2021-08-18 11:00:00,244.73,244.73,244.25,244.46,7859.267617191506,229.8879,229.8879,229.437,229.6343,7859.2676
2021-08-18 11:05:00,244.45,244.48,244.0,244.17,19458.405990357984,229.6249,229.6531,229.2022,229.3619,19458.406
2021-08-18 11:10:00,244.2,244.39,244.09,244.17,11559.134270181556,229.3901,229.5686,229.2867,229.3619,11559.1343
2021-08-18 11:15:00,244.11,244.52,244.11,244.34,9270.69443019797,229.3055,229.6907,229.3055,229.5216,9270.6944
2021-08-18 11:20:00,244.31,244.31,244.04,244.16,5606.72889527131,229.4934,229.4934,229.2398,229.3525,5606.7289
2021-08-18 11:25:00,244.17,244.22,244.08,244.09,24004.51328341368,229.3619,229.4089,229.2774,229.2867,24004.5133
2021-08-18 11:30:00,244.1,244.54,244.1,244.22,14838.44496871474,229.2961,229.7095,229.2961,229.4089,14838.445
2021-08-18 11:35:00,244.16,244.16,243.83,244.07,8596.779156836597,229.3525,229.3525,229.0425,229.268,8596.7792
2021-08-18 11:40:00,244.1,244.16,243.89,244.01,7319.725100010257,229.2961,229.3525,229.0989,229.2116,7319.7251
2021-08-18 11:45:00,244.02,244.02,243.77,243.81,6456.046774028106,229.221,229.221,228.9862,229.0237,6456.0468
2021-08-18 11:50:00,243.85,243.85,243.32,243.38,11148.835778028517,229.0613,229.0613,228.5634,228.6198,11148.8358
2021-08-18 11:55:00,243.34,243.34,243.08,243.11,12879.269668683966,228.5822,228.5822,228.338,228.3662,12879.2697
2021-08-18 12:00:00,243.1,243.57,243.07,243.48,24415.837521797108,228.3568,228.7983,228.3286,228.7137,24415.8375
2021-08-18 12:05:00,243.48,243.61,243.4,243.53,8448.045953431121,228.7137,228.8359,228.6386,228.7607,8448.046
2021-08-18 12:10:00,243.55,244.1,243.54,244.03,13540.875987280746,228.7795,229.2961,228.7701,229.2304,13540.876
2021-08-18 12:15:00,244.03,244.08,243.9,243.97,8251.102677197661,229.2304,229.2774,229.1083,229.174,8251.1027
2021-08-18 12:20:00,243.97,244.06,243.88,244.01,5289.773310083086,229.174,229.2586,229.0895,229.2116,5289.7733
2021-08-18 12:25:00,244.01,244.16,243.64,243.66,6839.675864191199,229.2116,229.3525,228.864,228.8828,6839.6759
2021-08-18 12:30:00,243.57,243.9,243.53,243.82,7432.557185352343,228.7983,229.1083,228.7607,229.0331,7432.5572
2021-08-18 12:35:00,243.77,243.78,243.45,243.47,6878.6542209457375,228.9862,228.9955,228.6856,228.7043,6878.6542
2021-08-18 12:40:00,243.6,243.61,243.51,243.58,5253.872192019694,228.8265,228.8359,228.7419,228.8077,5253.8722
2021-08-18 12:45:00,243.6,243.65,243.2,243.2,8881.936608882961,228.8265,228.8734,228.4507,228.4507,8881.9366
2021-08-18 12:50:00,243.13,243.3,243.11,243.24,4707.149451225767,228.385,228.5447,228.3662,228.4883,4707.1495
2021-08-18 12:55:00,243.21,243.34,243.09,243.33,7094.060929326084,228.4601,228.5822,228.3474,228.5728,7094.0609
2021-08-18 13:00:00,243.37,243.7,243.35,243.61,7816.186275515437,228.6104,228.9204,228.5916,228.8359,7816.1863
2021-08-18 13:05:00,243.52,243.52,243.23,243.37,4368.653195199508,228.7513,228.7513,228.4789,228.6104,4368.6532
2021-08-18 13:10:00,243.45,243.45,243.18,243.31,11326.289875884706,228.6856,228.6856,228.4319,228.5541,11326.2899
2021-08-18 13:15:00,243.21,243.21,242.94,243.01,4313.262898758847,228.4601,228.4601,228.2065,228.2722,4313.2629
2021-08-18 13:20:00,242.95,242.95,242.79,242.89,4250.692378705508,228.2159,228.2159,228.0656,228.1595,4250.6924
2021-08-18 13:25:00,242.9,242.94,242.8,242.91,2975.689814339932,228.1689,228.2065,228.075,228.1783,2975.6898
2021-08-18 13:30:00,242.88,242.89,242.64,242.85,8978.356754538927,228.1501,228.1595,227.9247,228.122,8978.3568
2021-08-18 13:35:00,242.81,242.97,242.81,242.97,3455.7390501589907,228.0844,228.2347,228.0844,228.2347,3455.7391
2021-08-18 13:40:00,242.97,243.05,242.95,243.02,4351.215509283004,228.2347,228.3098,228.2159,228.2816,4351.2155
2021-08-18 13:45:00,243.02,243.32,242.95,243.32,5387.219201969432,228.2816,228.5634,228.2159,228.5634,5387.2192
2021-08-18 13:50:00,243.24,243.33,243.13,243.29,8079.8030567237665,228.4883,228.5728,228.385,228.5353,8079.8031
2021-08-18 13:55:00,243.35,243.5,243.35,243.39,4318.39162991076,228.5916,228.7325,228.5916,228.6292,4318.3916
2021-08-18 14:00:00,243.4,243.64,243.32,243.59,4402.502820802133,228.6386,228.864,228.5634,228.8171,4402.5028
2021-08-18 14:05:00,243.73,243.93,243.66,243.67,5552.364345061032,228.9486,229.1365,228.8828,228.8922,5552.3643
2021-08-18 14:10:00,243.6,243.64,243.33,243.44,9727.151502718229,228.8265,228.864,228.5728,228.6762,9727.1515
2021-08-18 14:15:00,243.39,243.43,243.12,243.32,12131.50066673505,228.6292,228.6668,228.3756,228.5634,12131.5007
2021-08-18 14:20:00,243.34,243.38,243.06,243.06,9720.997025335932,228.5822,228.6198,228.3192,228.3192,9720.997
2021-08-18 14:25:00,243.14,243.45,243.13,243.45,7828.495230280028,228.3944,228.6856,228.385,228.6856,7828.4952
2021-08-18 14:30:00,243.46,243.72,243.45,243.69,7739.255308236742,228.695,228.9392,228.6856,228.911,7739.2553
2021-08-18 14:35:00,243.73,243.74,243.45,243.45,5218.996820186686,228.9486,228.958,228.6856,228.6856,5218.9968
2021-08-18 14:40:00,243.41,243.46,243.28,243.34,7073.546004718432,228.648,228.695,228.5259,228.5822,7073.546
2021-08-18 14:45:00,243.26,243.36,243.21,243.28,4754.333777823366,228.5071,228.601,228.4601,228.5259,4754.3338
2021-08-18 14:50:00,243.3,243.31,243.01,243.02,8026.464252743871,228.5447,228.5541,228.2722,228.2816,8026.4643
2021-08-18 14:55:00,243.02,243.34,243.0,243.26,8907.580264642527,228.2816,228.5822,228.2629,228.5071,8907.5803
2021-08-18 15:00:00,243.26,243.3,243.11,243.12,7851.061647348446,228.5071,228.5447,228.3662,228.3756,7851.0616
2021-08-18 15:05:00,243.11,243.22,243.06,243.14,6468.355728792696,228.3662,228.4695,228.3192,228.3944,6468.3557
2021-08-18 15:10:00,243.12,243.34,242.99,243.17,11228.843983998358,228.3756,228.5822,228.2535,228.4225,11228.844
2021-08-18 15:15:00,243.21,243.35,243.18,243.27,8888.091086265258,228.4601,228.5916,228.4319,228.5165,8888.0911
2021-08-18 15:20:00,243.26,243.44,243.14,243.14,13318.289055287722,228.5071,228.6762,228.3944,228.3944,13318.2891
2021-08-18 15:25:00,243.15,243.25,242.9,242.9,12843.368550620577,228.4038,228.4977,228.1689,228.1689,12843.3686
2021-08-18 15:30:00,242.85,242.95,242.64,242.68,14304.031182685403,228.122,228.2159,227.9247,227.9623,14304.0312
2021-08-18 15:35:00,242.68,242.72,242.48,242.58,20886.244743050567,227.9623,227.9998,227.7744,227.8683,20886.2447
2021-08-18 15:40:00,242.62,243.14,242.56,243.1,21379.6286798646,227.9059,228.3944,227.8495,228.3568,21379.6287
2021-08-18 15:45:00,243.12,243.24,242.66,242.76,21533.49061442199,228.3756,228.4883,227.9435,228.0374,21533.4906
2021-08-18 15:50:00,242.74,242.8,242.4,242.74,33717.30433890655,228.0186,228.075,227.6992,228.0186,33717.3043
2021-08-18 15:55:00,242.74,242.74,242.03,242.07,94001.43604472252,228.0186,228.0186,227.3517,227.3893,94001.436
2021-08-19 09:30:00,242.63,243.3,242.1,243.13,20364.139911785824,227.9153,228.5447,227.4174,228.385,20364.1399
2021-08-19 09:35:00,243.28,243.92,243.28,243.63,12494.61483229049,228.5259,229.1271,228.5259,228.8546,12494.6148
2021-08-19 09:40:00,243.6,243.9,243.38,243.51,15956.508359831776,228.8265,229.1083,228.6198,228.7419,15956.5084
2021-08-19 09:45:00,243.63,243.74,243.27,243.42,6178.06954559442,228.8546,228.958,228.5165,228.6574,6178.0695
2021-08-19 09:50:00,243.43,243.84,243.42,243.8,9095.291824802543,228.6668,229.0519,228.6574,229.0143,9095.2918
2021-08-19 09:55:00,243.73,243.8,243.52,243.61,8681.916093958354,228.9486,229.0143,228.7513,228.8359,8681.9161
2021-08-19 10:00:00,243.67,243.89,243.58,243.76,27042.77361780696,228.8922,229.0989,228.8077,228.9768,27042.7736
2021-08-19 10:05:00,243.57,243.57,242.91,242.91,3926.5565699046056,228.7983,228.7983,228.1783,228.1783,3926.5566
2021-08-19 10:10:00,242.95,243.12,242.94,243.06,4761.514001436045,228.2159,228.3756,228.2065,228.3192,4761.514
2021-08-19 10:15:00,243.09,243.2,242.36,242.36,7982.357164837419,228.3474,228.4507,227.6617,227.6617,7982.3572
2021-08-19 10:20:00,242.35,242.55,242.15,242.17,10489.2809518925,227.6523,227.8401,227.4644,227.4832,10489.281
2021-08-19 10:25:00,242.16,242.31,242.03,242.19,4967.688993742948,227.4738,227.6147,227.3517,227.502,4967.689
2021-08-19 10:30:00,242.22,242.35,242.06,242.2,4630.218483947071,227.5302,227.6523,227.3799,227.5114,4630.2185
2021-08-19 10:35:00,242.13,242.13,241.6,241.77,8074.674325571853,227.4456,227.4456,226.9478,227.1074,8074.6743
2021-08-19 10:40:00,241.67,241.8,241.6,241.8,6809.929223510103,227.0135,227.1356,226.9478,227.1356,6809.9292
2021-08-19 10:45:00,241.88,241.94,241.67,241.68,7579.238896297055,227.2108,227.2671,227.0135,227.0229,7579.2389
2021-08-19 10:50:00,241.74,241.96,241.62,241.84,8781.413478305467,227.0793,227.2859,226.9665,227.1732,8781.4135
2021-08-19 10:55:00,241.78,242.07,241.78,241.82,11918.145450815467,227.1168,227.3893,227.1168,227.1544,11918.1455
2021-08-19 11:00:00,241.82,241.87,241.32,241.57,8651.143707046876,227.1544,227.2014,226.6847,226.9196,8651.1437
2021-08-19 11:05:00,241.57,241.96,241.57,241.96,9087.085854959483,226.9196,227.2859,226.9196,227.2859,9087.0859
2021-08-19 11:10:00,241.96,242.09,241.87,241.87,4913.32444353267,227.2859,227.408,227.2014,227.2014,4913.3244
2021-08-19 11:15:00,241.93,242.51,241.81,242.4,32029.95178992717,227.2577,227.8026,227.145,227.6992,32029.9518
2021-08-19 11:20:00,242.4,242.62,242.3,242.61,6471.432967483845,227.6992,227.9059,227.6053,227.8965,6471.433
2021-08-19 11:25:00,242.52,242.59,242.19,242.23,8572.161247307416,227.812,227.8777,227.502,227.5396,8572.1612
2021-08-19 11:30:00,242.27,242.46,242.27,242.38,4712.27818237768,227.5771,227.7556,227.5771,227.6805,4712.2782
2021-08-19 11:35:00,242.31,242.32,242.1,242.1,3278.2849523028003,227.6147,227.6241,227.4174,227.4174,3278.285
2021-08-19 11:40:00,242.01,242.57,241.96,242.57,5116.422197148425,227.3329,227.8589,227.2859,227.8589,5116.4222
2021-08-19 11:45:00,242.58,242.76,242.55,242.59,4224.022976715561,227.8683,228.0374,227.8401,227.8777,4224.023
2021-08-19 11:50:00,242.64,242.67,242.56,242.56,2413.580880090265,227.9247,227.9529,227.8495,227.8495,2413.5809
2021-08-19 11:55:00,242.54,242.74,242.49,242.49,3636.2703867063287,227.8308,228.0186,227.7838,227.7838,3636.2704
2021-08-19 12:00:00,242.56,242.85,242.56,242.78,3488.5629295312337,227.8495,228.122,227.8495,228.0562,3488.5629
2021-08-19 12:05:00,242.75,242.75,242.42,242.54,6673.504974869217,228.028,228.028,227.718,227.8308,6673.505
2021-08-19 12:10:00,242.47,242.52,242.4,242.44,2685.403631141656,227.765,227.812,227.6992,227.7368,2685.4036
2021-08-19 12:15:00,242.51,242.58,242.38,242.45,3771.668889116832,227.8026,227.8683,227.6805,227.7462,3771.6689
2021-08-19 12:20:00,242.47,242.47,242.29,242.39,5357.472561288337,227.765,227.765,227.5959,227.6898,5357.4726
2021-08-19 12:25:00,242.45,242.54,242.42,242.47,4476.35654938968,227.7462,227.8308,227.718,227.765,4476.3565
2021-08-19 12:30:00,242.53,242.86,242.49,242.69,8460.354908195712,227.8214,228.1313,227.7838,227.9717,8460.3549
2021-08-19 12:35:00,242.72,242.84,242.65,242.75,6084.726638629602,227.9998,228.1126,227.9341,228.028,6084.7266
2021-08-19 12:40:00,242.74,242.8,242.58,242.66,4798.440865729818,228.0186,228.075,227.8683,227.9435,4798.4409
2021-08-19 12:45:00,242.59,242.75,242.52,242.75,3998.358806031388,227.8777,228.028,227.812,228.028,3998.3588
2021-08-19 12:50:00,242.74,242.74,242.53,242.68,3623.9614319417374,228.0186,228.0186,227.8214,227.9623,3623.9614
2021-08-19 12:55:00,242.75,242.75,242.38,242.38,6708.380346702225,228.028,228.028,227.6805,227.6805,6708.3803
2021-08-19 13:00:00,242.37,242.37,242.08,242.08,9033.747050979588,227.6711,227.6711,227.3986,227.3986,9033.7471
2021-08-19 13:05:00,241.91,241.96,241.46,241.51,12189.968201866855,227.239,227.2859,226.8162,226.8632,12189.9682
2021-08-19 13:10:00,241.51,241.57,241.33,241.47,12852.60026669402,226.8632,226.9196,226.6941,226.8256,12852.6003
2021-08-19 13:15:00,241.52,241.79,241.31,241.79,7007.898245973945,226.8726,227.1262,226.6753,227.1262,7007.8982
2021-08-19 13:20:00,241.79,241.84,241.53,241.59,4332.752077136116,227.1262,227.1732,226.882,226.9384,4332.7521
2021-08-19 13:25:00,241.64,241.64,241.46,241.5,5105.138988614217,226.9853,226.9853,226.8162,226.8538,5105.139
2021-08-19 13:30:00,241.49,241.5,241.2,241.2,6509.385578008,226.8444,226.8538,226.572,226.572,6509.3856
2021-08-19 13:35:00,241.15,241.3,241.13,241.26,8960.919068622423,226.5251,226.666,226.5063,226.6284,8960.9191
2021-08-19 13:40:00,241.29,241.33,241.13,241.23,5289.773310083086,226.6566,226.6941,226.5063,226.6002,5289.7733
2021-08-19 13:45:00,241.16,241.39,241.16,241.33,4771.77146373987,226.5344,226.7505,226.5344,226.6941,4771.7715
2021-08-19 13:50:00,241.38,241.47,241.23,241.23,5692.891578623448,226.7411,226.8256,226.6002,226.6002,5692.8916
2021-08-19 13:55:00,241.2,241.23,241.0,241.06,6439.634834341983,226.572,226.6002,226.3841,226.4405,6439.6348
2021-08-19 14:00:00,241.09,241.29,240.94,240.94,10223.612678223408,226.4687,226.6566,226.3278,226.3278,10223.6127
2021-08-19 14:05:00,240.99,241.29,240.95,241.19,9098.369063493692,226.3748,226.6566,226.3372,226.5626,9098.3691
2021-08-19 14:10:00,241.24,241.44,241.1,241.21,5805.723663965535,226.6096,226.7975,226.4781,226.5814,5805.7237
2021-08-19 14:15:00,241.26,241.39,241.25,241.35,2787.978254179916,226.6284,226.7505,226.619,226.7129,2787.9783
2021-08-19 14:20:00,241.31,241.61,241.18,241.61,5842.650528259308,226.6753,226.9572,226.5532,226.9572,5842.6505
2021-08-19 14:25:00,241.48,241.66,241.39,241.45,6777.10534413786,226.835,227.0041,226.7505,226.8069,6777.1053
2021-08-19 14:30:00,241.39,241.5,241.09,241.5,12991.076007795671,226.7505,226.8538,226.4687,226.8538,12991.076
2021-08-19 14:35:00,241.49,241.66,241.47,241.64,5212.84234280439,226.8444,227.0041,226.8256,226.9853,5212.8423
2021-08-19 14:40:00,241.7,241.77,241.4,241.73,6405.785208739358,227.0417,227.1074,226.7599,227.0699,6405.7852
2021-08-19 14:45:00,241.74,241.78,241.39,241.74,8468.560878038772,227.0793,227.1168,226.7505,227.0793,8468.5609
2021-08-19 14:50:00,241.65,241.86,241.46,241.78,12361.267822340753,226.9947,227.192,226.8162,227.1168,12361.2678
2021-08-19 14:55:00,241.78,241.83,241.71,241.78,10945.73802441276,227.1168,227.1638,227.0511,227.1168,10945.738
2021-08-19 15:00:00,241.72,241.82,241.6,241.8,16871.473997333058,227.0605,227.1544,226.9478,227.1356,16871.474
2021-08-19 15:05:00,241.8,241.89,241.74,241.76,12880.29541491435,227.1356,227.2202,227.0793,227.0981,12880.2954
2021-08-19 15:10:00,241.79,242.03,241.74,241.83,15695.968817314597,227.1262,227.3517,227.0793,227.1638,15695.9688
2021-08-19 15:15:00,241.87,242.05,241.87,241.94,8012.103805518514,227.2014,227.3705,227.2014,227.2671,8012.1038
2021-08-19 15:20:00,241.94,241.98,241.86,241.92,9200.943686531951,227.2671,227.3047,227.192,227.2484,9200.9437
2021-08-19 15:25:00,241.9,241.98,241.73,241.85,11719.150682121242,227.2296,227.3047,227.0699,227.1826,11719.1507
2021-08-19 15:30:00,241.81,241.94,241.59,241.82,10448.251102677195,227.145,227.2671,226.9384,227.1544,10448.2511
2021-08-19 15:35:00,241.83,242.09,241.76,242.07,10967.278695250794,227.1638,227.408,227.0981,227.3893,10967.2787
2021-08-19 15:40:00,242.01,242.01,241.44,241.89,17248.948610113857,227.3329,227.3329,226.7975,227.2202,17248.9486
2021-08-19 15:45:00,241.91,241.92,241.68,241.87,18883.98810134373,227.239,227.2484,227.0229,227.2014,18883.9881
2021-08-19 15:50:00,241.9,242.07,241.64,241.72,30746.74325571853,227.2296,227.3893,226.9853,227.0605,30746.7433
2021-08-19 15:55:00,241.71,241.91,241.46,241.65,67478.71576571956,227.0511,227.239,226.8162,226.9947,67478.7158
2021-08-20 09:30:00,241.29,241.34,240.0,240.9,26255.00051287312,226.6566,226.7035,225.4448,226.2902,26255.0005
2021-08-20 09:35:00,240.92,241.95,240.87,241.53,21889.42455636476,226.309,227.2765,226.262,226.882,21889.4246
2021-08-20 09:40:00,241.49,242.51,241.39,242.48,3891.681198071597,226.8444,227.8026,226.7505,227.7744,3891.6812
2021-08-20 09:45:00,242.6,242.78,242.23,242.51,9554.82613601395,227.8871,228.0562,227.5396,227.8026,9554.8261
2021-08-20 09:50:00,242.51,242.84,242.16,242.64,6784.285567750539,227.8026,228.1126,227.4738,227.9247,6784.2856
2021-08-20 09:55:00,242.69,242.91,242.57,242.67,26624.269155810853,227.9717,228.1783,227.8589,227.9529,26624.2692
2021-08-20 10:00:00,242.68,243.38,242.56,243.38,29592.778746538104,227.9623,228.6198,227.8495,228.6198,29592.7787
2021-08-20 10:05:00,243.33,243.49,243.2,243.49,8370.089239922043,228.5728,228.7231,228.4507,228.7231,8370.0892
2021-08-20 10:10:00,243.38,243.41,242.81,242.82,7795.671350907785,228.6198,228.648,228.0844,228.0938,7795.6714
2021-08-20 10:15:00,242.79,243.22,242.51,243.22,5448.763975792389,228.0656,228.4695,227.8026,228.4695,5448.764
2021-08-20 10:20:00,243.3,243.41,243.04,243.19,4198.379320955995,228.5447,228.648,228.3004,228.4413,4198.3793
2021-08-20 10:25:00,243.14,243.48,243.07,243.48,3043.389065545184,228.3944,228.7137,228.3286,228.7137,3043.3891
2021-08-20 10:30:00,243.57,243.58,242.97,243.13,6016.001641193969,228.7983,228.8077,228.2347,228.385,6016.0016
2021-08-20 10:35:00,243.14,243.29,243.04,243.04,4614.832290491332,228.3944,228.5353,228.3004,228.3004,4614.8323
2021-08-20 10:40:00,242.97,243.12,242.96,243.12,3744.999487126885,228.2347,228.3756,228.2253,228.3756,3744.9995
2021-08-20 10:45:00,243.07,243.13,242.82,243.0,7754.641501692481,228.3286,228.385,228.0938,228.2629,7754.6415
2021-08-20 10:50:00,242.87,243.05,242.84,243.0,7956.713509077854,228.1407,228.3098,228.1126,228.2629,7956.7135
2021-08-20 10:55:00,243.06,243.2,242.89,242.89,4513.283413683455,228.3192,228.4507,228.1595,228.1595,4513.2834
2021-08-20 11:00:00,242.85,243.04,242.85,242.95,7958.765001538619,228.122,228.3004,228.122,228.2159,7958.765
2021-08-20 11:05:00,242.94,242.96,242.77,242.86,6996.6150374397375,228.2065,228.2253,228.0468,228.1313,6996.615
2021-08-20 11:10:00,242.86,242.9,242.46,242.58,13353.16442712073,228.1313,228.1689,227.7556,227.8683,13353.1644
2021-08-20 11:15:00,242.56,242.56,242.17,242.3,5249.769207098164,227.8495,227.8495,227.4832,227.6053,5249.7692
2021-08-20 11:20:00,242.5,242.5,242.24,242.25,3903.990152836189,227.7932,227.7932,227.5489,227.5583,3903.9902
2021-08-20 11:25:00,242.28,242.61,242.14,242.23,15410.811365268231,227.5865,227.8965,227.455,227.5396,15410.8114
2021-08-20 11:30:00,242.15,242.72,242.1,242.57,5992.4094778951685,227.4644,227.9998,227.4174,227.8589,5992.4095
2021-08-20 11:35:00,242.61,242.69,242.55,242.63,3670.1200123089534,227.8965,227.9717,227.8401,227.9153,3670.12
2021-08-20 11:40:00,242.64,242.84,242.64,242.81,4919.478920914966,227.9247,228.1126,227.9247,228.0844,4919.4789
2021-08-20 11:45:00,242.78,242.96,242.69,242.96,3533.6957636680686,228.0562,228.2253,227.9717,228.2253,3533.6958
2021-08-20 11:50:00,242.94,242.97,242.7,242.93,7032.516155503128,228.2065,228.2347,227.981,228.1971,7032.5162
2021-08-20 11:55:00,242.93,243.04,242.82,242.88,5158.477792594112,228.1971,228.3004,228.0938,228.1501,5158.4778
2021-08-20 12:00:00,242.91,242.99,242.83,242.95,5369.781516052928,228.1783,228.2535,228.1032,228.2159,5369.7815
2021-08-20 12:05:00,242.95,242.98,242.83,242.89,7168.940404144015,228.2159,228.2441,228.1032,228.1595,7168.9404
2021-08-20 12:10:00,242.88,242.97,242.83,242.96,3030.0543645502103,228.1501,228.2347,228.1032,228.2253,3030.0544
2021-08-20 12:15:00,242.97,243.07,242.82,242.91,4759.462508975279,228.2347,228.3286,228.0938,228.1783,4759.4625
2021-08-20 12:20:00,242.92,243.14,242.9,243.08,3650.630833931685,228.1877,228.3944,228.1689,228.338,3650.6308
2021-08-20 12:25:00,243.11,243.11,242.89,242.98,5087.701302697712,228.3662,228.3662,228.1595,228.2441,5087.7013
2021-08-20 12:30:00,243.01,243.01,242.58,242.58,3342.9069648169043,228.2722,228.2722,227.8683,227.8683,3342.907
2021-08-20 12:35:00,242.59,242.81,242.59,242.81,2479.228638834752,227.8777,228.0844,227.8777,228.0844,2479.2286
2021-08-20 12:40:00,242.81,242.82,242.65,242.81,5679.5568776284745,228.0844,228.0938,227.9341,228.0844,5679.5569
2021-08-20 12:45:00,242.84,242.87,242.73,242.73,3491.640168222382,228.1126,228.1407,228.0092,228.0092,3491.6402
2021-08-20 12:50:00,242.72,242.95,242.67,242.94,6306.287824392245,227.9998,228.2159,227.9529,228.2065,6306.2878
2021-08-20 12:55:00,242.94,243.07,242.82,242.82,6329.879987691045,228.2065,228.3286,228.0938,228.0938,6329.88
2021-08-20 13:00:00,242.84,242.91,242.75,242.86,3218.791670940609,228.1126,228.1783,228.028,228.1313,3218.7917
2021-08-20 13:05:00,242.92,243.02,242.83,242.95,5404.656887885937,228.1877,228.2816,228.1032,228.2159,5404.6569
2021-08-20 13:10:00,242.88,242.99,242.74,242.74,5832.393065955483,228.1501,228.2535,228.0186,228.0186,5832.3931
2021-08-20 13:15:00,242.8,242.8,242.62,242.7,3404.45173863986,228.075,228.075,227.9059,227.981,3404.4517
2021-08-20 13:20:00,242.66,242.66,242.52,242.61,3568.5711355010767,227.9435,227.9435,227.812,227.8965,3568.5711
2021-08-20 13:25:00,242.56,242.67,242.52,242.57,2899.78459329162,227.8495,227.9529,227.812,227.8589,2899.7846
2021-08-20 13:30:00,242.54,242.61,242.51,242.57,4438.403938865525,227.8308,227.8965,227.8026,227.8589,4438.4039
2021-08-20 13:35:00,242.55,242.6,242.44,242.5,3853.72858754744,227.8401,227.8871,227.7368,227.7932,3853.7286
2021-08-20 13:40:00,242.45,242.58,242.44,242.58,4175.812903887578,227.7462,227.8683,227.7368,227.8683,4175.8129
2021-08-20 13:45:00,242.52,242.64,242.51,242.58,3991.1785824187095,227.812,227.9247,227.8026,227.8683,3991.1786
2021-08-20 13:50:00,242.57,242.68,242.46,242.68,4867.165863165453,227.8589,227.9623,227.7556,227.9623,4867.1659
2021-08-20 13:55:00,242.65,242.9,242.64,242.89,5700.071802236126,227.9341,228.1689,227.9247,228.1595,5700.0718
2021-08-20 14:00:00,242.91,243.0,242.84,242.99,20946.76377064314,228.1783,228.2629,228.1126,228.2535,20946.7638
2021-08-20 14:05:00,242.97,243.33,242.97,243.3,4651.759154785106,228.2347,228.5728,228.2347,228.5447,4651.7592
2021-08-20 14:10:00,243.38,243.41,243.33,243.41,1921.222689506616,228.6198,228.648,228.5728,228.648,1921.2227
2021-08-20 14:15:00,243.39,243.4,243.2,243.4,5286.696071391937,228.6292,228.6386,228.4507,228.6386,5286.6961
2021-08-20 14:20:00,243.39,243.39,243.2,243.27,6092.932608472664,228.6292,228.6292,228.4507,228.5165,6092.9326
2021-08-20 14:25:00,243.28,243.37,243.23,243.36,4598.420350805211,228.5259,228.6104,228.4789,228.601,4598.4204
2021-08-20 14:30:00,243.37,243.4,243.26,243.4,2053.543953225972,228.6104,228.6386,228.5071,228.6386,2053.544
2021-08-20 14:35:00,243.36,243.37,243.26,243.29,4001.436044722536,228.601,228.6104,228.5071,228.5353,4001.436
2021-08-20 14:40:00,243.29,243.35,243.14,243.35,2814.6476561698632,228.5353,228.5916,228.3944,228.5916,2814.6477
2021-08-20 14:45:00,243.34,243.35,243.14,243.14,3675.248743460867,228.5822,228.5916,228.3944,228.3944,3675.2487
2021-08-20 14:50:00,243.15,243.18,243.11,243.15,3039.2860806236536,228.4038,228.4319,228.3662,228.4038,3039.2861
2021-08-20 14:55:00,243.22,243.22,243.02,243.07,3934.7625397476654,228.4695,228.4695,228.2816,228.3286,3934.7625
2021-08-20 15:00:00,243.04,243.21,242.98,243.14,4610.729305569802,228.3004,228.4601,228.2441,228.3944,4610.7293
2021-08-20 15:05:00,243.18,243.3,243.12,243.25,5149.246076520669,228.4319,228.5447,228.3756,228.4977,5149.2461
2021-08-20 15:10:00,243.24,243.24,243.13,243.13,5050.774438403939,228.4883,228.4883,228.385,228.385,5050.7744
2021-08-20 15:15:00,243.14,243.14,242.96,243.04,6681.7109447122775,228.3944,228.3944,228.2253,228.3004,6681.7109
2021-08-20 15:20:00,243.08,243.3,243.06,243.18,8149.553800389784,228.338,228.5447,228.3192,228.4319,8149.5538
2021-08-20 15:25:00,243.18,243.18,242.99,243.09,6227.305364652784,228.4319,228.4319,228.2535,228.3474,6227.3054
2021-08-20 15:30:00,243.09,243.29,242.98,243.29,12018.668581392963,228.3474,228.5353,228.2441,228.5353,12018.6686
2021-08-20 15:35:00,243.31,243.4,243.17,243.17,12544.87639757924,228.5541,228.6386,228.4225,228.4225,12544.8764
2021-08-20 15:40:00,243.24,243.48,243.21,243.43,8666.529900502615,228.4883,228.7137,228.4601,228.6668,8666.5299
2021-08-20 15:45:00,243.43,243.49,243.3,243.33,16198.584470202071,228.6668,228.7231,228.5447,228.5728,16198.5845
2021-08-20 15:50:00,243.32,243.4,243.06,243.1,31597.086880705712,228.5634,228.6386,228.3192,228.3568,31597.0869
2021-08-20 15:55:00,243.15,243.26,242.95,242.96,60429.78767053031,228.4038,228.5071,228.2159,228.2253,60429.7877
2021-08-23 09:30:00,243.73,243.73,243.01,243.58,37802.851574520464,228.9486,228.9486,228.2722,228.8077,37802.8516
2021-08-23 09:35:00,243.63,244.21,243.39,244.14,11607.34434300954,228.8546,229.3995,228.6292,229.3337,11607.3443
2021-08-23 09:40:00,244.21,244.49,243.67,243.85,8258.28290081034,229.3995,229.6625,228.8922,229.0613,8258.2829
2021-08-23 09:45:00,243.79,243.79,243.33,243.33,8769.104523540876,229.0049,229.0049,228.5728,228.5728,8769.1045
2021-08-23 09:50:00,243.59,243.73,243.2,243.35,5148.220330290286,228.8171,228.9486,228.4507,228.5916,5148.2203
2021-08-23 09:55:00,243.22,243.48,243.0,243.0,10334.39327110473,228.4695,228.7137,228.2629,228.2629,10334.3933
2021-08-23 10:00:00,243.01,243.75,242.82,243.63,39324.03323417786,228.2722,228.9674,228.0938,228.8546,39324.0332
2021-08-23 10:05:00,243.73,244.37,243.68,244.15,82396.14319417375,228.9486,229.5498,228.9016,229.3431,82396.1432
2021-08-23 10:10:00,244.16,244.27,243.95,243.96,9246.076520668788,229.3525,229.4558,229.1552,229.1646,9246.0765
2021-08-23 10:15:00,243.91,244.07,243.69,243.73,17637.706431428865,229.1177,229.268,228.911,228.9486,17637.7064
2021-08-23 10:20:00,243.85,244.32,243.79,244.31,7160.734434300954,229.0613,229.5028,229.0049,229.4934,7160.7344
2021-08-23 10:25:00,244.35,244.6,244.24,244.28,34163.50394912298,229.531,229.7658,229.4277,229.4652,34163.5039
2021-08-23 10:30:00,244.28,244.28,243.91,243.91,4579.956918658324,229.4652,229.4652,229.1177,229.1177,4579.9569
2021-08-23 10:35:00,243.84,243.92,243.69,243.8,2999.281977638732,229.0519,229.1271,228.911,229.0143,2999.282
2021-08-23 10:40:00,243.61,243.76,243.38,243.53,7777.207918760898,228.8359,228.9768,228.6198,228.7607,7777.2079
2021-08-23 10:45:00,243.45,243.93,243.45,243.76,56815.057954662014,228.6856,229.1365,228.6856,228.9768,56815.058
2021-08-23 10:50:00,243.76,243.9,243.72,243.85,4640.475946250897,228.9768,229.1083,228.9392,229.0613,4640.4759
2021-08-23 10:55:00,243.91,244.08,243.91,243.96,3419.8379320956,229.1177,229.2774,229.1177,229.1646,3419.8379
2021-08-23 11:00:00,243.95,244.11,243.8,243.8,26436.55759565084,229.1552,229.3055,229.0143,229.0143,26436.5576
2021-08-23 11:05:00,243.89,244.28,243.89,244.28,7857.216124730741,229.0989,229.4652,229.0989,229.4652,7857.2161
2021-08-23 11:10:00,244.28,244.56,244.21,244.56,2200.225664170684,229.4652,229.7282,229.3995,229.7282,2200.2257
2021-08-23 11:15:00,244.52,244.52,244.27,244.33,4536.875576982255,229.6907,229.6907,229.4558,229.5122,4536.8756
2021-08-23 11:20:00,244.28,244.62,244.25,244.51,3923.4793312134575,229.4652,229.7846,229.437,229.6813,3923.4793
2021-08-23 11:25:00,244.49,244.65,244.41,244.51,5237.4602523335725,229.6625,229.8128,229.5873,229.6813,5237.4603
2021-08-23 11:30:00,244.51,244.51,244.3,244.37,3746.025233357267,229.6813,229.6813,229.484,229.5498,3746.0252
2021-08-23 11:35:00,244.37,244.57,244.34,244.34,4013.744999487127,229.5498,229.7376,229.5216,229.5216,4013.745
2021-08-23 11:40:00,244.36,244.51,244.3,244.51,14571.750948815265,229.5404,229.6813,229.484,229.6813,14571.7509
2021-08-23 11:45:00,244.46,244.58,244.35,244.43,17145.348240845215,229.6343,229.747,229.531,229.6061,17145.3482
2021-08-23 11:50:00,244.34,244.34,244.02,244.15,13305.98010052313,229.5216,229.5216,229.221,229.3431,13305.9801
2021-08-23 11:55:00,244.16,244.23,243.84,243.84,4578.931172427941,229.3525,229.4183,229.0519,229.0519,4578.9312
2021-08-23 12:00:00,243.81,243.91,243.77,243.88,2441.276028310596,229.0237,229.1177,228.9862,229.0895,2441.276
2021-08-23 12:05:00,243.85,244.15,243.85,244.06,7502.30792901836,229.0613,229.3431,229.0613,229.2586,7502.3079
2021-08-23 12:10:00,244.05,244.12,243.93,243.93,3226.99764078367,229.2492,229.3149,229.1365,229.1365,3226.9976
2021-08-23 12:15:00,243.93,244.14,243.92,244.02,2019.694327623346,229.1365,229.3337,229.1271,229.221,2019.6943
2021-08-23 12:20:00,244.12,244.18,244.1,244.17,5106.1647348446,229.3149,229.3713,229.2961,229.3619,5106.1647
2021-08-23 12:25:00,244.13,244.35,244.1,244.16,8803.979895373885,229.3243,229.531,229.2961,229.3525,8803.9799
2021-08-23 12:30:00,244.14,244.14,243.92,243.93,2691.558108523951,229.3337,229.3337,229.1271,229.1365,2691.5581
2021-08-23 12:35:00,243.96,243.99,243.85,243.85,3820.904708175197,229.1646,229.1928,229.0613,229.0613,3820.9047
2021-08-23 12:40:00,243.85,244.0,243.84,243.91,2537.6961739665608,229.0613,229.2022,229.0519,229.1177,2537.6962
2021-08-23 12:45:00,243.88,243.92,243.79,243.88,5560.570314904093,229.0895,229.1271,229.0049,229.0895,5560.5703
2021-08-23 12:50:00,243.83,243.89,243.73,243.87,3866.037542312032,229.0425,229.0989,228.9486,229.0801,3866.0375
2021-08-23 12:55:00,243.88,243.88,243.62,243.77,3148.0151810442094,229.0895,229.0895,228.8453,228.9862,3148.0152
2021-08-23 13:00:00,243.82,243.83,243.71,243.73,3921.427838752693,229.0331,229.0425,228.9298,228.9486,3921.4278
2021-08-23 13:05:00,243.73,243.73,243.61,243.68,4789.209149656374,228.9486,228.9486,228.8359,228.9016,4789.2091
2021-08-23 13:10:00,243.66,243.83,243.64,243.73,41694.53277259206,228.8828,229.0425,228.864,228.9486,41694.5328
2021-08-23 13:15:00,243.7,243.75,243.26,243.37,4381.987896194481,228.9204,228.9674,228.5071,228.6104,4381.9879
2021-08-23 13:20:00,243.35,243.38,242.95,243.06,4157.349471740691,228.5916,228.6198,228.2159,228.3192,4157.3495
2021-08-23 13:25:00,243.06,243.07,242.87,242.87,3235.203610626731,228.3192,228.3286,228.1407,228.1407,3235.2036
2021-08-23 13:30:00,242.91,243.01,242.9,242.97,2246.3842445379014,228.1783,228.2722,228.1689,228.2347,2246.3842
2021-08-23 13:35:00,242.97,243.08,242.88,243.08,3082.367422299723,228.2347,228.338,228.1501,228.338,3082.3674
2021-08-23 13:40:00,243.14,243.19,243.02,243.03,3180.839060416453,228.3944,228.4413,228.2816,228.291,3180.8391
2021-08-23 13:45:00,243.09,243.13,243.04,243.13,1161.1447327931069,228.3474,228.385,228.3004,228.385,1161.1447
2021-08-23 13:50:00,243.13,243.16,243.03,243.15,2085.3420863678325,228.385,228.4132,228.291,228.4038,2085.3421
2021-08-23 13:55:00,243.14,243.15,243.05,243.05,2326.3924505077443,228.3944,228.4038,228.3098,228.3098,2326.3925
2021-08-23 14:00:00,243.05,243.34,242.95,243.23,6257.0520053338805,228.3098,228.5822,228.2159,228.4789,6257.052
2021-08-23 14:05:00,243.31,243.42,243.3,243.42,2780.7980305672377,228.5541,228.6574,228.5447,228.6574,2780.798
2021-08-23 14:10:00,243.42,243.52,243.33,243.33,4546.1072930556975,228.6574,228.7513,228.5728,228.5728,4546.1073
2021-08-23 14:15:00,243.37,243.53,243.36,243.5,2740.793927582316,228.6104,228.7607,228.601,228.7325,2740.7939
2021-08-23 14:20:00,243.58,243.65,243.48,243.65,5047.697199712791,228.8077,228.8734,228.7137,228.8734,5047.6972
2021-08-23 14:25:00,243.64,243.78,243.57,243.72,4893.8352651554005,228.864,228.9955,228.7983,228.9392,4893.8353
2021-08-23 14:30:00,243.75,243.75,243.64,243.71,6372.961329367115,228.9674,228.9674,228.864,228.9298,6372.9613
2021-08-23 14:35:00,243.72,243.79,243.59,243.75,3128.5260026669403,228.9392,229.0049,228.8171,228.9674,3128.526
2021-08-23 14:40:00,243.75,243.9,243.75,243.82,4403.528567032516,228.9674,229.1083,228.9674,229.0331,4403.5286
2021-08-23 14:45:00,243.68,243.75,243.64,243.75,1129.3465996512462,228.9016,228.9674,228.864,228.9674,1129.3466
2021-08-23 14:50:00,243.7,243.78,243.67,243.75,3068.0069750743664,228.9204,228.9955,228.8922,228.9674,3068.007
2021-08-23 14:55:00,243.8,243.83,243.69,243.82,6020.104626115499,229.0143,229.0425,228.911,229.0331,6020.1046
2021-08-23 15:00:00,243.87,243.93,243.76,243.76,6053.954251718124,229.0801,229.1365,228.9768,228.9768,6053.9543
2021-08-23 15:05:00,243.73,243.92,243.73,243.89,5845.7277669504565,228.9486,229.1271,228.9486,229.0989,5845.7278
2021-08-23 15:10:00,243.91,243.96,243.8,243.93,9164.016822238178,229.1177,229.1646,229.0143,229.1365,9164.0168
2021-08-23 15:15:00,243.94,244.01,243.89,243.93,4735.87034567648,229.1458,229.2116,229.0989,229.1365,4735.8703
2021-08-23 15:20:00,243.96,244.0,243.92,243.94,5451.8412144835365,229.1646,229.2022,229.1271,229.1458,5451.8412
2021-08-23 15:25:00,243.95,243.98,243.85,243.94,5304.133757308442,229.1552,229.1834,229.0613,229.1458,5304.1338
2021-08-23 15:30:00,243.92,244.08,243.89,244.06,10573.392142783874,229.1271,229.2774,229.0989,229.2586,10573.3921
2021-08-23 15:35:00,244.04,244.06,243.86,243.86,8941.429890245154,229.2398,229.2586,229.0707,229.0707,8941.4299
2021-08-23 15:40:00,243.8,243.94,243.78,243.94,10665.70930351831,229.0143,229.1458,228.9955,229.1458,10665.7093
2021-08-23 15:45:00,243.87,243.96,243.79,243.9,13860.908811160118,229.0801,229.1646,229.0049,229.1083,13860.9088
2021-08-23 15:50:00,243.83,244.0,243.79,243.91,17829.520976510412,229.0425,229.2022,229.0049,229.1177,17829.521
2021-08-23 15:55:00,243.9,244.02,243.56,243.62,109319.93024925631,229.1083,229.221,228.7889,228.8453,109319.9302
2021-08-24 09:30:00,243.38,243.52,243.11,243.11,9484.04964611755,228.6198,228.7513,228.3662,228.3662,9484.0496
2021-08-24 09:35:00,243.11,243.14,242.76,242.85,3140.834957431531,228.3662,228.3944,228.0374,228.122,3140.835
2021-08-24 09:40:00,242.82,243.24,242.82,243.07,5169.7610011283205,228.0938,228.4883,228.0938,228.3286,5169.761
2021-08-24 09:45:00,242.97,243.31,242.96,243.3,1895.579033747051,228.2347,228.5541,228.2253,228.5447,1895.579
2021-08-24 09:50:00,243.26,243.26,242.86,242.99,2168.4275310288235,228.5071,228.5071,228.1313,228.2535,2168.4275
2021-08-24 09:55:00,243.15,243.23,242.85,242.91,8173.145963688583,228.4038,228.4789,228.122,228.1783,8173.146
2021-08-24 10:00:00,242.99,243.31,242.99,243.25,3105.9595855985226,228.2535,228.5541,228.2535,228.4977,3105.9596
2021-08-24 10:05:00,243.38,243.51,243.29,243.36,6309.365063083393,228.6198,228.7419,228.5353,228.601,6309.3651
2021-08-24 10:10:00,243.25,243.27,242.95,242.95,3077.2386911478097,228.4977,228.5165,228.2159,228.2159,3077.2387
2021-08-24 10:15:00,242.95,243.03,242.89,242.99,2462.8166991486305,228.2159,228.291,228.1595,228.2535,2462.8167
2021-08-24 10:20:00,242.98,243.03,242.8,242.88,7776.182172530515,228.2441,228.291,228.075,228.1501,7776.1822
2021-08-24 10:25:00,242.88,242.95,242.76,242.95,10356.959688173143,228.1501,228.2159,228.0374,228.2159,10356.9597
2021-08-24 10:30:00,242.89,242.89,242.61,242.77,3181.8648066468354,228.1595,228.1595,227.8965,228.0468,3181.8648
2021-08-24 10:35:00,242.76,242.76,242.53,242.56,3678.325982152016,228.0374,228.0374,227.8214,227.8495,3678.326
2021-08-24 10:40:00,242.5,242.71,242.36,242.65,5098.984511231921,227.7932,227.9904,227.6617,227.9341,5098.9845
2021-08-24 10:45:00,242.65,242.95,242.65,242.95,3310.083085444661,227.9341,228.2159,227.9341,228.2159,3310.0831
2021-08-24 10:50:00,242.91,242.91,242.48,242.5,3538.8244948199813,228.1783,228.1783,227.7744,227.7932,3538.8245
2021-08-24 10:55:00,242.54,242.56,242.17,242.35,4481.485280541594,227.8308,227.8495,227.4832,227.6523,4481.4853
2021-08-24 11:00:00,242.3,242.62,242.3,242.59,6509.385578008,227.6053,227.9059,227.6053,227.8777,6509.3856
2021-08-24 11:05:00,242.59,242.76,242.59,242.69,4622.012514104011,227.8777,228.0374,227.8777,227.9717,4622.0125
2021-08-24 11:10:00,242.6,242.63,242.43,242.43,2279.2081239101444,227.8871,227.9153,227.7274,227.7274,2279.2081
2021-08-24 11:15:00,242.34,242.49,242.34,242.46,3082.367422299723,227.6429,227.7838,227.6429,227.7556,3082.3674
2021-08-24 11:20:00,242.48,242.6,242.44,242.57,4773.822956200635,227.7744,227.8871,227.7368,227.8589,4773.823
2021-08-24 11:25:00,242.6,242.6,242.5,242.52,2324.34095804698,227.8871,227.8871,227.7932,227.812,2324.341
2021-08-24 11:30:00,242.56,242.74,242.48,242.58,8575.238485998563,227.8495,228.0186,227.7744,227.8683,8575.2385
2021-08-24 11:35:00,242.58,242.74,242.53,242.74,6560.672889527131,227.8683,228.0186,227.8214,228.0186,6560.6729
2021-08-24 11:40:00,242.82,242.88,242.59,242.6,5574.930762129449,228.0938,228.1501,227.8777,227.8871,5574.9308
2021-08-24 11:45:00,242.56,242.56,242.33,242.44,4027.0797004821006,227.8495,227.8495,227.6335,227.7368,4027.0797
2021-08-24 11:50:00,242.36,242.47,242.32,242.32,3308.031592983896,227.6617,227.765,227.6241,227.6241,3308.0316
2021-08-24 11:55:00,242.37,242.41,242.3,242.34,2760.2831059595856,227.6711,227.7086,227.6053,227.6429,2760.2831
2021-08-24 12:00:00,242.34,242.35,242.12,242.12,4740.999076828392,227.6429,227.6523,227.4362,227.4362,4740.9991
2021-08-24 12:05:00,242.15,242.15,241.95,242.07,13776.797620268744,227.4644,227.4644,227.2765,227.3893,13776.7976
2021-08-24 12:10:00,242.0,242.05,241.93,241.98,6547.338188532157,227.3235,227.3705,227.2577,227.3047,6547.3382
2021-08-24 12:15:00,242.0,242.03,241.88,241.93,2632.06482716176,227.3235,227.3517,227.2108,227.2577,2632.0648
2021-08-24 12:20:00,241.88,241.93,241.86,241.91,1361.1652477177147,227.2108,227.2577,227.192,227.239,1361.1652
2021-08-24 12:25:00,241.91,241.91,241.7,241.72,2399.220432864909,227.239,227.239,227.0417,227.0605,2399.2204
2021-08-24 12:30:00,241.73,241.73,241.52,241.52,9784.593291619653,227.0699,227.0699,226.8726,226.8726,9784.5933
2021-08-24 12:35:00,241.59,241.71,241.55,241.59,3930.659554826136,226.9384,227.0511,226.9008,226.9384,3930.6596
2021-08-24 12:40:00,241.61,241.64,241.52,241.61,6916.606831469894,226.9572,226.9853,226.8726,226.9572,6916.6068
2021-08-24 12:45:00,241.58,241.78,241.53,241.64,5008.718842958252,226.929,227.1168,226.882,226.9853,5008.7188
2021-08-24 12:50:00,241.67,241.74,241.6,241.74,1608.370089239922,227.0135,227.0793,226.9478,227.0793,1608.3701
2021-08-24 12:55:00,241.79,241.79,241.6,241.68,4757.411016514514,227.1262,227.1262,226.9478,227.0229,4757.411
2021-08-24 13:00:00,241.73,241.86,241.67,241.67,3280.3364447635654,227.0699,227.192,227.0135,227.0135,3280.3364
2021-08-24 13:05:00,241.7,241.71,241.52,241.52,6006.769925120525,227.0417,227.0511,226.8726,226.8726,6006.7699
2021-08-24 13:10:00,241.55,241.66,241.54,241.59,6299.107600779567,226.9008,227.0041,226.8914,226.9384,6299.1076
2021-08-24 13:15:00,241.57,241.63,241.56,241.63,4333.7778233664985,226.9196,226.9759,226.9102,226.9759,4333.7778
2021-08-24 13:20:00,241.66,241.69,241.55,241.58,4298.90245153349,227.0041,227.0323,226.9008,226.929,4298.9025
2021-08-24 13:25:00,241.5,241.67,241.45,241.62,3713.201353985024,226.8538,227.0135,226.8069,226.9665,3713.2014
2021-08-24 13:30:00,241.61,241.99,241.6,241.89,7751.564263001333,226.9572,227.3141,226.9478,227.2202,7751.5643
2021-08-24 13:35:00,241.89,241.95,241.86,241.88,3420.863678325982,227.2202,227.2765,227.192,227.2108,3420.8637
2021-08-24 13:40:00,241.93,242.02,241.93,242.02,2984.9215304133754,227.2577,227.3423,227.2577,227.3423,2984.9215
2021-08-24 13:45:00,242.1,242.2,241.99,242.02,3483.4341983793206,227.4174,227.5114,227.3141,227.3423,3483.4342
2021-08-24 13:50:00,242.09,242.22,242.08,242.18,3796.286798646015,227.408,227.5302,227.3986,227.4926,3796.2868
2021-08-24 13:55:00,242.18,242.22,242.12,242.15,2692.583854754333,227.4926,227.5302,227.4362,227.4644,2692.5839
2021-08-24 14:00:00,242.19,242.24,242.16,242.17,4898.963996307313,227.502,227.5489,227.4738,227.4832,4898.964
2021-08-24 14:05:00,242.22,242.3,242.19,242.24,6913.5295927787465,227.5302,227.6053,227.502,227.5489,6913.5296
2021-08-24 14:10:00,242.28,242.3,242.16,242.21,10728.279823571647,227.5865,227.6053,227.4738,227.5208,10728.2798
2021-08-24 14:15:00,242.23,242.26,242.12,242.24,5282.593086470407,227.5396,227.5677,227.4362,227.5489,5282.5931
2021-08-24 14:20:00,242.31,242.32,242.23,242.26,4951.277054056826,227.6147,227.6241,227.5396,227.5677,4951.2771
2021-08-24 14:25:00,242.28,242.28,242.07,242.07,4708.175197456149,227.5865,227.5865,227.3893,227.3893,4708.1752
2021-08-24 14:30:00,242.05,242.17,242.04,242.09,5484.66509385578,227.3705,227.4832,227.3611,227.408,5484.6651
2021-08-24 14:35:00,242.14,242.25,242.14,242.17,4099.907682839265,227.455,227.5583,227.455,227.4832,4099.9077
2021-08-24 14:40:00,242.17,242.24,242.13,242.15,3040.311826854036,227.4832,227.5489,227.4456,227.4644,3040.3118
2021-08-24 14:45:00,242.14,242.14,242.03,242.05,5157.452046363729,227.455,227.455,227.3517,227.3705,5157.452
2021-08-24 14:50:00,242.03,242.05,242.0,242.01,3424.9666632475123,227.3517,227.3705,227.3235,227.3329,3424.9667
2021-08-24 14:55:00,241.99,242.01,241.84,241.88,6840.701610421582,227.3141,227.3329,227.1732,227.2108,6840.7016
2021-08-24 15:00:00,241.9,241.9,241.77,241.83,8130.064622012514,227.2296,227.2296,227.1074,227.1638,8130.0646
2021-08-24 15:05:00,241.86,242.09,241.86,242.0,7734.126577084829,227.192,227.408,227.192,227.3235,7734.1266
2021-08-24 15:10:00,241.99,242.1,241.96,242.09,5635.449789722023,227.3141,227.4174,227.2859,227.408,5635.4498
2021-08-24 15:15:00,242.12,242.23,242.08,242.19,6569.904605600575,227.4362,227.5396,227.3986,227.502,6569.9046
2021-08-24 15:20:00,242.15,242.16,242.0,242.16,7592.573597292029,227.4644,227.4738,227.3235,227.4738,7592.5736
2021-08-24 15:25:00,242.18,242.21,242.13,242.17,6956.610934454816,227.4926,227.5208,227.4456,227.4832,6956.6109
2021-08-24 15:30:00,242.18,242.27,242.05,242.16,9651.246281669915,227.4926,227.5771,227.3705,227.4738,9651.2463
2021-08-24 15:35:00,242.16,242.19,241.94,241.94,11938.66037542312,227.4738,227.502,227.2671,227.2671,11938.6604
2021-08-24 15:40:00,241.93,242.13,241.88,242.13,6722.740793927582,227.2577,227.4456,227.2108,227.4456,6722.7408
2021-08-24 15:45:00,242.13,242.16,241.97,242.02,13862.960303620885,227.4456,227.4738,227.2953,227.3423,13862.9603
2021-08-24 15:50:00,242.03,242.18,241.95,242.17,26948.40496461176,227.3517,227.4926,227.2765,227.4832,26948.405
2021-08-24 15:55:00,242.18,242.18,241.57,241.61,124392.2453584983,227.4926,227.4926,226.9196,226.9572,124392.2454
2021-08-25 09:30:00,240.58,240.93,239.96,240.07,16983.280336444765,225.9896,226.3184,225.4072,225.5105,16983.2803
2021-08-25 09:35:00,240.37,240.37,238.64,238.65,9186.583239306596,225.7924,225.7924,224.1673,224.1767,9186.5832
2021-08-25 09:40:00,238.74,239.16,238.43,239.16,14678.428556775054,224.2612,224.6557,223.97,224.6557,14678.4286
2021-08-25 09:45:00,239.17,239.8,239.06,239.49,10820.596984306085,224.6651,225.2569,224.5618,224.9657,10820.597
2021-08-25 09:50:00,239.49,239.49,238.85,238.98,9228.638834752282,224.9657,224.9657,224.3645,224.4867,9228.6388
2021-08-25 09:55:00,238.97,239.29,238.79,239.24,5516.463226997641,224.4773,224.7779,224.3082,224.7309,5516.4632
2021-08-25 10:00:00,239.28,239.55,238.8,239.23,8502.410503641398,224.7685,225.0221,224.3176,224.7215,8502.4105
2021-08-25 10:05:00,239.13,239.49,239.13,239.49,4511.231921222689,224.6276,224.9657,224.6276,224.9657,4511.2319
2021-08-25 10:10:00,239.53,239.82,239.41,239.77,5246.691968407016,225.0033,225.2757,224.8906,225.2287,5246.692
2021-08-25 10:15:00,239.76,239.78,239.28,239.45,6221.150887270489,225.2193,225.2381,224.7685,224.9281,6221.1509
2021-08-25 10:20:00,239.69,239.75,239.61,239.64,2666.9401989947687,225.1536,225.21,225.0784,225.1066,2666.9402
2021-08-25 10:25:00,239.54,239.73,239.5,239.5,9331.213457790542,225.0127,225.1912,224.9751,224.9751,9331.2135
2021-08-25 10:30:00,239.47,239.81,239.38,239.77,7594.625089752795,224.9469,225.2663,224.8624,225.2287,7594.6251
2021-08-25 10:35:00,239.77,240.13,239.6,239.8,6511.437070468765,225.2287,225.5669,225.0691,225.2569,6511.4371
2021-08-25 10:40:00,239.75,239.96,239.75,239.95,4175.812903887578,225.21,225.4072,225.21,225.3978,4175.8129
2021-08-25 10:45:00,239.97,240.5,239.97,240.5,7474.61278079803,225.4166,225.9145,225.4166,225.9145,7474.6128
2021-08-25 10:50:00,240.5,240.5,240.16,240.33,7411.016514514309,225.9145,225.9145,225.5951,225.7548,7411.0165
2021-08-25 10:55:00,240.33,240.58,240.29,240.5,3601.39501487332,225.7548,225.9896,225.7172,225.9145,3601.395
2021-08-25 11:00:00,240.5,240.6,240.31,240.39,5437.48076725818,225.9145,226.0084,225.736,225.8111,5437.4808
2021-08-25 11:05:00,240.37,240.73,240.3,240.69,5546.209867678736,225.7924,226.1305,225.7266,226.0929,5546.2099
2021-08-25 11:10:00,240.78,240.81,240.53,240.61,6372.961329367115,226.1775,226.2057,225.9427,226.0178,6372.9613
2021-08-25 11:15:00,240.56,240.85,240.54,240.75,3658.836803774746,225.9708,226.2432,225.952,226.1493,3658.8368
2021-08-25 11:20:00,240.69,240.81,240.64,240.69,3476.2539747666424,226.0929,226.2057,226.046,226.0929,3476.254
2021-08-25 11:25:00,240.73,240.75,240.43,240.5,5819.058364960509,226.1305,226.1493,225.8487,225.9145,5819.0584
2021-08-25 11:30:00,240.61,240.71,240.5,240.55,3691.660683146989,226.0178,226.1117,225.9145,225.9614,3691.6607
2021-08-25 11:35:00,240.56,240.9,240.48,240.9,3818.853215714432,225.9708,226.2902,225.8957,226.2902,3818.8532
2021-08-25 11:40:00,240.89,240.91,240.78,240.81,5913.427018155708,226.2808,226.2996,226.1775,226.2057,5913.427
2021-08-25 11:45:00,240.81,240.88,240.73,240.77,4308.134167606934,226.2057,226.2714,226.1305,226.1681,4308.1342
2021-08-25 11:50:00,240.8,240.95,240.8,240.9,6337.060211303723,226.1963,226.3372,226.1963,226.2902,6337.0602
2021-08-25 11:55:00,240.91,241.1,240.86,240.93,5382.090470817519,226.2996,226.4781,226.2526,226.3184,5382.0905
2021-08-25 12:00:00,240.97,241.17,240.97,241.13,3395.220022566417,226.356,226.5438,226.356,226.5063,3395.22
2021-08-25 12:05:00,241.13,241.27,241.04,241.24,2770.5405682634114,226.5063,226.6378,226.4217,226.6096,2770.5406
2021-08-25 12:10:00,241.25,241.29,241.22,241.28,4176.83865011796,226.619,226.6566,226.5908,226.6472,4176.8387
2021-08-25 12:15:00,241.32,241.36,241.26,241.26,3452.6618114678427,226.6847,226.7223,226.6284,226.6284,3452.6618
2021-08-25 12:20:00,241.23,241.42,241.15,241.36,4862.03713201354,226.6002,226.7787,226.5251,226.7223,4862.0371
2021-08-25 12:25:00,241.37,241.37,241.29,241.3,3409.5804697917733,226.7317,226.7317,226.6566,226.666,3409.5805
2021-08-25 12:30:00,241.3,241.53,241.24,241.53,6753.51318083906,226.666,226.882,226.6096,226.882,6753.5132
2021-08-25 12:35:00,241.53,241.61,241.44,241.58,4515.33490614422,226.882,226.9572,226.7975,226.929,4515.3349
2021-08-25 12:40:00,241.51,241.58,241.45,241.54,2410.503641399118,226.8632,226.929,226.8069,226.8914,2410.5036
2021-08-25 12:45:00,241.54,241.55,241.39,241.44,2663.8629603036206,226.8914,226.9008,226.7505,226.7975,2663.863
2021-08-25 12:50:00,241.41,241.49,241.41,241.46,1538.6193455739049,226.7693,226.8444,226.7693,226.8162,1538.6193
2021-08-25 12:55:00,241.5,241.54,241.45,241.45,1641.1939686121652,226.8538,226.8914,226.8069,226.8069,1641.194
2021-08-25 13:00:00,241.39,241.51,241.34,241.45,1851.471945840599,226.7505,226.8632,226.7035,226.8069,1851.4719
2021-08-25 13:05:00,241.49,241.7,241.48,241.63,3644.4763565493895,226.8444,227.0417,226.835,226.9759,3644.4764
2021-08-25 13:10:00,241.65,241.65,241.42,241.42,3931.6853010565183,226.9947,226.9947,226.7787,226.7787,3931.6853
2021-08-25 13:15:00,241.42,241.47,241.23,241.29,2075.0846240640067,226.7787,226.8256,226.6002,226.6566,2075.0846
2021-08-25 13:20:00,241.28,241.36,241.25,241.36,1641.1939686121652,226.6472,226.7223,226.619,226.7223,1641.194
2021-08-25 13:25:00,241.36,241.36,241.14,241.14,2550.005128731152,226.7223,226.7223,226.5157,226.5157,2550.0051
2021-08-25 13:30:00,241.08,241.08,240.99,240.99,1499.640988819366,226.4593,226.4593,226.3748,226.3748,1499.641
2021-08-25 13:35:00,240.94,241.03,240.93,241.0,3994.255821109857,226.3278,226.4123,226.3184,226.3841,3994.2558
2021-08-25 13:40:00,240.94,240.95,240.71,240.79,2704.892809518925,226.3278,226.3372,226.1117,226.1869,2704.8928
2021-08-25 13:45:00,240.81,240.82,240.6,240.71,5364.652784901015,226.2057,226.2151,226.0084,226.1117,5364.6528
2021-08-25 13:50:00,240.67,240.81,240.66,240.81,3056.7237665401576,226.0742,226.2057,226.0648,226.2057,3056.7238
2021-08-25 13:55:00,240.76,240.85,240.69,240.77,5654.938968099292,226.1587,226.2432,226.0929,226.1681,5654.939
2021-08-25 14:00:00,240.77,240.77,240.56,240.56,3463.9450200020515,226.1681,226.1681,225.9708,225.9708,3463.945
2021-08-25 14:05:00,240.55,240.81,240.55,240.67,6428.351625807775,225.9614,226.2057,225.9614,226.0742,6428.3516
2021-08-25 14:10:00,240.62,240.85,240.62,240.85,4543.03005436455,226.0272,226.2432,226.0272,226.2432,4543.0301
2021-08-25 14:15:00,240.85,241.03,240.85,240.89,6775.053851677095,226.2432,226.4123,226.2432,226.2808,6775.0539
2021-08-25 14:20:00,240.94,241.05,240.93,240.93,2530.5159503538825,226.3278,226.4311,226.3184,226.3184,2530.516
2021-08-25 14:25:00,240.93,241.07,240.93,241.0,4809.724074264027,226.3184,226.4499,226.3184,226.3841,4809.7241
2021-08-25 14:30:00,241.0,241.07,240.9,241.04,6320.6482716176015,226.3841,226.4499,226.2902,226.4217,6320.6483
2021-08-25 14:35:00,241.06,241.09,240.88,240.89,4181.967381269874,226.4405,226.4687,226.2714,226.2808,4181.9674
2021-08-25 14:40:00,240.83,241.02,240.82,240.98,5781.105754436352,226.2245,226.4029,226.2151,226.3654,5781.1058
2021-08-25 14:45:00,240.94,240.99,240.89,240.89,3310.083085444661,226.3278,226.3748,226.2808,226.2808,3310.0831
2021-08-25 14:50:00,240.83,240.93,240.82,240.92,7680.787773104934,226.2245,226.3184,226.2151,226.309,7680.7878
2021-08-25 14:55:00,240.95,240.97,240.76,240.78,5438.506513488563,226.3372,226.356,226.1587,226.1775,5438.5065
2021-08-25 15:00:00,240.78,240.9,240.77,240.9,3746.025233357267,226.1775,226.2902,226.1681,226.2902,3746.0252
2021-08-25 15:05:00,240.9,241.25,240.9,241.15,7147.39973330598,226.2902,226.619,226.2902,226.5251,7147.3997
2021-08-25 15:10:00,241.12,241.18,241.06,241.18,4451.738639860499,226.4969,226.5532,226.4405,226.5532,4451.7386
2021-08-25 15:15:00,241.2,241.21,241.03,241.12,5004.615858036722,226.572,226.5814,226.4123,226.4969,5004.6159
2021-08-25 15:20:00,241.11,241.13,241.07,241.11,6475.535952405375,226.4875,226.5063,226.4499,226.4875,6475.536
2021-08-25 15:25:00,241.1,241.11,240.94,240.94,5349.266591445276,226.4781,226.4875,226.3278,226.3278,5349.2666
2021-08-25 15:30:00,240.89,241.11,240.79,241.08,10520.05333880398,226.2808,226.4875,226.1869,226.4593,10520.0533
2021-08-25 15:35:00,241.06,241.32,241.05,241.19,16137.039696379115,226.4405,226.6847,226.4311,226.5626,16137.0397
2021-08-25 15:40:00,241.12,241.31,241.06,241.22,10777.515642630013,226.4969,226.6753,226.4405,226.5908,10777.5156
2021-08-25 15:45:00,241.22,241.31,240.87,240.88,30087.18842958252,226.5908,226.6753,226.262,226.2714,30087.1884
2021-08-25 15:50:00,240.89,241.19,240.85,241.19,28829.62355113345,226.2808,226.5626,226.2432,226.5626,28829.6236
2021-08-25 15:55:00,241.16,241.18,240.73,240.85,69451.22576674531,226.5344,226.5532,226.1305,226.2432,69451.2258
2021-08-26 09:30:00,240.26,241.2,240.01,240.6,16537.08072622833,225.689,226.572,225.4542,226.0084,16537.0807
2021-08-26 09:35:00,240.81,241.0,239.95,241.0,4833.316237562827,226.2057,226.3841,225.3978,226.3841,4833.3162
2021-08-26 09:40:00,240.76,241.36,240.64,240.64,6448.866550415427,226.1587,226.7223,226.046,226.046,6448.8666
2021-08-26 09:45:00,240.68,240.92,240.26,240.77,4153.246486819161,226.0836,226.309,225.689,226.1681,4153.2465
2021-08-26 09:50:00,240.7,240.85,240.56,240.73,8150.579546620166,226.1023,226.2432,225.9708,226.1305,8150.5795
2021-08-26 09:55:00,240.78,240.95,240.47,240.93,3923.4793312134575,226.1775,226.3372,225.8863,226.3184,3923.4793
2021-08-26 10:00:00,240.84,241.53,240.84,241.33,6659.144527643861,226.2339,226.882,226.2339,226.6941,6659.1445
2021-08-26 10:05:00,241.48,241.62,241.13,241.13,5064.109139398913,226.835,226.9665,226.5063,226.5063,5064.1091
2021-08-26 10:10:00,241.23,241.38,241.05,241.28,6879.67996717612,226.6002,226.7411,226.4311,226.6472,6879.68
2021-08-26 10:15:00,241.27,241.27,240.69,240.69,5877.525900092317,226.6378,226.6378,226.0929,226.0929,5877.5259
2021-08-26 10:20:00,240.78,240.97,240.78,240.95,3936.814032208432,226.1775,226.356,226.1775,226.3372,3936.814
2021-08-26 10:25:00,241.08,241.14,240.57,241.0,5004.615858036722,226.4593,226.5157,225.9802,226.3841,5004.6159
2021-08-26 10:30:00,241.0,241.01,240.5,240.58,4227.100215406708,226.3841,226.3935,225.9145,225.9896,4227.1002
2021-08-26 10:35:00,240.61,240.89,240.61,240.88,3925.530823674223,226.0178,226.2808,226.0178,226.2714,3925.5308
2021-08-26 10:40:00,240.82,241.2,240.74,241.15,12586.931993024926,226.2151,226.572,226.1399,226.5251,12586.932
2021-08-26 10:45:00,241.2,241.59,241.18,241.5,5485.690840086162,226.572,226.9384,226.5532,226.8538,5485.6908
2021-08-26 10:50:00,241.43,241.61,241.22,241.36,5083.598317776182,226.7881,226.9572,226.5908,226.7223,5083.5983
2021-08-26 10:55:00,241.37,241.98,241.37,241.75,9639.963073135708,226.7317,227.3047,226.7317,227.0887,9639.9631
2021-08-26 11:00:00,241.69,241.69,241.34,241.65,4260.949841009334,227.0323,227.0323,226.7035,226.9947,4260.9498
2021-08-26 11:05:00,241.64,241.88,241.52,241.82,5759.565083598318,226.9853,227.2108,226.8726,227.1544,5759.5651
2021-08-26 11:10:00,241.82,241.98,241.67,241.67,3341.8812185865218,227.1544,227.3047,227.0135,227.0135,3341.8812
2021-08-26 11:15:00,241.67,241.71,241.55,241.66,6052.928505487742,227.0135,227.0511,226.9008,227.0041,6052.9285
2021-08-26 11:20:00,241.74,241.78,241.22,241.24,5108.216227305365,227.0793,227.1168,226.5908,226.6096,5108.2162
2021-08-26 11:25:00,241.23,241.63,241.23,241.6,6458.098266488871,226.6002,226.9759,226.6002,226.9478,6458.0983
2021-08-26 11:30:00,241.55,241.57,241.37,241.57,8230.587752590009,226.9008,226.9196,226.7317,226.9196,8230.5878
2021-08-26 11:35:00,241.55,241.66,241.52,241.64,2498.7178172120216,226.9008,227.0041,226.8726,226.9853,2498.7178
2021-08-26 11:40:00,241.7,241.7,241.5,241.58,5984.203508052107,227.0417,227.0417,226.8538,226.929,5984.2035
2021-08-26 11:45:00,241.56,241.56,241.32,241.37,6774.028105446712,226.9102,226.9102,226.6847,226.7317,6774.0281
2021-08-26 11:50:00,241.37,241.55,241.37,241.47,3526.51554005539,226.7317,226.9008,226.7317,226.8256,3526.5155
2021-08-26 11:55:00,241.47,241.64,241.44,241.6,3729.6132936711456,226.8256,226.9853,226.7975,226.9478,3729.6133
2021-08-26 12:00:00,241.63,241.8,241.63,241.72,6581.187814134783,226.9759,227.1356,226.9759,227.0605,6581.1878
2021-08-26 12:05:00,241.78,241.79,241.54,241.73,5269.258385475433,227.1168,227.1262,226.8914,227.0699,5269.2584
2021-08-26 12:10:00,241.72,241.94,241.72,241.94,3836.290901630936,227.0605,227.2671,227.0605,227.2671,3836.2909
2021-08-26 12:15:00,241.97,241.97,241.83,241.83,3692.686429377372,227.2953,227.2953,227.1638,227.1638,3692.6864
2021-08-26 12:20:00,241.83,241.86,241.63,241.67,3134.6804800492355,227.1638,227.192,226.9759,227.0135,3134.6805
2021-08-26 12:25:00,241.66,241.66,241.53,241.6,3214.688686019079,227.0041,227.0041,226.882,226.9478,3214.6887
2021-08-26 12:30:00,241.59,241.65,241.5,241.64,3178.787567955688,226.9384,226.9947,226.8538,226.9853,3178.7876
2021-08-26 12:35:00,241.66,241.75,241.6,241.75,3131.603241358088,227.0041,227.0887,226.9478,227.0887,3131.6032
2021-08-26 12:40:00,241.78,241.78,241.63,241.65,3907.067391527336,227.1168,227.1168,226.9759,226.9947,3907.0674
2021-08-26 12:45:00,241.65,241.7,241.45,241.5,2154.067083803467,226.9947,227.0417,226.8069,226.8538,2154.0671
2021-08-26 12:50:00,241.54,241.78,241.53,241.59,3240.332341778644,226.8914,227.1168,226.882,226.9384,3240.3323
2021-08-26 12:55:00,241.58,241.7,241.57,241.59,4326.597599753821,226.929,227.0417,226.9196,226.9384,4326.5976
2021-08-26 13:00:00,241.6,241.61,241.55,241.55,2367.4222997230486,226.9478,226.9572,226.9008,226.9008,2367.4223
2021-08-26 13:05:00,241.56,241.69,241.53,241.62,3283.413683454713,226.9102,227.0323,226.882,226.9665,3283.4137
2021-08-26 13:10:00,241.6,241.81,241.6,241.76,11699.661503743971,226.9478,227.145,226.9478,227.0981,11699.6615
2021-08-26 13:15:00,241.71,241.86,241.69,241.69,5940.096420145655,227.0511,227.192,227.0323,227.0323,5940.0964
2021-08-26 13:20:00,241.74,241.86,241.69,241.82,9533.285465175915,227.0793,227.192,227.0323,227.1544,9533.2855
2021-08-26 13:25:00,241.81,241.81,241.72,241.75,3530.6185249769205,227.145,227.145,227.0605,227.0887,3530.6185
2021-08-26 13:30:00,241.74,241.84,241.71,241.78,3144.9379423530618,227.0793,227.1732,227.0511,227.1168,3144.9379
2021-08-26 13:35:00,241.78,241.91,241.73,241.83,4608.677813109037,227.1168,227.239,227.0699,227.1638,4608.6778
2021-08-26 13:40:00,241.86,241.94,241.75,241.82,5887.783362396143,227.192,227.2671,227.0887,227.1544,5887.7834
2021-08-26 13:45:00,241.79,242.06,241.72,242.02,5450.815468253154,227.1262,227.3799,227.0605,227.3423,5450.8155
2021-08-26 13:50:00,242.02,242.02,241.83,241.96,2803.364447635655,227.3423,227.3423,227.1638,227.2859,2803.3644
2021-08-26 13:55:00,241.92,242.01,241.89,241.92,4087.598728074674,227.2484,227.3329,227.2202,227.2484,4087.5987
2021-08-26 14:00:00,241.89,241.99,241.72,241.78,5884.706123704995,227.2202,227.3141,227.0605,227.1168,5884.7061
2021-08-26 14:05:00,241.74,241.81,241.71,241.72,6508.359831777618,227.0793,227.145,227.0511,227.0605,6508.3598
2021-08-26 14:10:00,241.72,241.93,241.72,241.93,4207.611037029439,227.0605,227.2577,227.0605,227.2577,4207.611
2021-08-26 14:15:00,241.96,241.96,241.74,241.78,6532.9777413068,227.2859,227.2859,227.0793,227.1168,6532.9777
2021-08-26 14:20:00,241.78,241.98,241.76,241.78,6154.47738229562,227.1168,227.3047,227.0981,227.1168,6154.4774
2021-08-26 14:25:00,241.8,241.9,241.69,241.88,4689.711765309262,227.1356,227.2296,227.0323,227.2108,4689.7118
2021-08-26 14:30:00,241.9,241.92,241.72,241.89,5625.192327418196,227.2296,227.2484,227.0605,227.2202,5625.1923
2021-08-26 14:35:00,241.89,242.03,241.83,242.03,5499.025541081136,227.2202,227.3517,227.1638,227.3517,5499.0255
2021-08-26 14:40:00,241.94,242.0,241.84,241.96,4573.802441276028,227.2671,227.3235,227.1732,227.2859,4573.8024
2021-08-26 14:45:00,241.92,242.0,241.36,241.36,17712.585906246793,227.2484,227.3235,226.7223,226.7223,17712.5859
2021-08-26 14:50:00,241.36,241.36,240.95,241.02,4728.690122063801,226.7223,226.7223,226.3372,226.4029,4728.6901
2021-08-26 14:55:00,241.04,241.05,240.87,240.92,4886.655041542722,226.4217,226.4311,226.262,226.309,4886.655
2021-08-26 15:00:00,240.97,241.24,240.97,241.19,2994.153246486819,226.356,226.6096,226.356,226.5626,2994.1532
2021-08-26 15:05:00,241.19,241.23,241.01,241.06,5871.371422710021,226.5626,226.6002,226.3935,226.4405,5871.3714
2021-08-26 15:10:00,241.01,241.27,241.01,241.21,7168.940404144015,226.3935,226.6378,226.3935,226.5814,7168.9404
2021-08-26 15:15:00,241.24,241.89,241.22,241.72,15526.720689301466,226.6096,227.2202,226.5908,227.0605,15526.7207
2021-08-26 15:20:00,241.76,241.78,241.64,241.72,16708.380346702226,227.0981,227.1168,226.9853,227.0605,16708.3803
2021-08-26 15:25:00,241.71,241.73,241.49,241.63,7840.80418504462,227.0511,227.0699,226.8444,226.9759,7840.8042
2021-08-26 15:30:00,241.56,241.76,241.51,241.62,11477.074571750947,226.9102,227.0981,226.8632,226.9665,11477.0746
2021-08-26 15:35:00,241.61,241.8,241.39,241.59,39915.88880910863,226.9572,227.1356,226.7505,226.9384,39915.8888
2021-08-26 15:40:00,241.65,241.73,241.43,241.54,13708.072622833111,226.9947,227.0699,226.7881,226.8914,13708.0726
2021-08-26 15:45:00,241.49,241.77,241.41,241.64,13202.379731254488,226.8444,227.1074,226.7693,226.9853,13202.3797
2021-08-26 15:50:00,241.72,242.19,241.57,241.79,26502.205354395323,227.0605,227.502,226.9196,227.1262,26502.2054
2021-08-26 15:55:00,241.8,241.83,241.24,241.32,81511.94994358395,227.1356,227.1638,226.6096,226.6847,81511.9499
2021-08-27 09:30:00,241.96,242.06,241.24,241.78,13708.072622833111,227.2859,227.3799,226.6096,227.1168,13708.0726
2021-08-27 09:35:00,241.86,241.91,241.52,241.69,7443.840393886552,227.192,227.239,226.8726,227.0323,7443.8404
2021-08-27 09:40:00,241.58,241.96,241.47,241.66,11733.5111293466,226.929,227.2859,226.8256,227.0041,11733.5111
2021-08-27 09:45:00,241.63,242.57,241.61,242.53,8808.082880295415,226.9759,227.8589,226.9572,227.8214,8808.0829
2021-08-27 09:50:00,242.47,242.97,242.41,242.66,58533.18289055288,227.765,228.2347,227.7086,227.9435,58533.1829
2021-08-27 09:55:00,242.51,243.39,242.48,242.75,10739.563032105856,227.8026,228.6292,227.7744,228.028,10739.563
2021-08-27 10:00:00,242.49,242.86,241.74,242.86,15125.653913221868,227.7838,228.1313,227.0793,228.1313,15125.6539
2021-08-27 10:05:00,242.86,243.03,242.59,242.97,6602.728484972818,228.1313,228.291,227.8777,228.2347,6602.7285
2021-08-27 10:10:00,243.01,243.45,242.95,243.19,9397.886962765411,228.2722,228.6856,228.2159,228.4413,9397.887
2021-08-27 10:15:00,243.18,243.74,243.18,243.4,13152.11816596574,228.4319,228.958,228.4319,228.6386,13152.1182
2021-08-27 10:20:00,243.4,243.71,243.35,243.36,5711.355010770335,228.6386,228.9298,228.5916,228.601,5711.355
2021-08-27 10:25:00,243.38,243.44,243.18,243.44,5276.438609088112,228.6198,228.6762,228.4319,228.6762,5276.4386
2021-08-27 10:30:00,243.29,243.43,243.16,243.37,8760.898553697814,228.5353,228.6668,228.4132,228.6104,8760.8986
2021-08-27 10:35:00,243.4,243.4,243.24,243.24,3903.990152836189,228.6386,228.6386,228.4883,228.4883,3903.9902
2021-08-27 10:40:00,243.27,243.32,243.1,243.17,9501.487332034054,228.5165,228.5634,228.3568,228.4225,9501.4873
2021-08-27 10:45:00,243.21,243.43,243.21,243.3,5512.36024207611,228.4601,228.6668,228.4601,228.5447,5512.3602
2021-08-27 10:50:00,243.24,243.25,242.95,243.0,4118.371114986152,228.4883,228.4977,228.2159,228.2629,4118.3711
2021-08-27 10:55:00,243.04,243.13,242.87,242.88,5427.223304954354,228.3004,228.385,228.1407,228.1501,5427.2233
2021-08-27 11:00:00,242.9,243.04,242.78,243.04,2840.2913119294285,228.1689,228.3004,228.0562,228.3004,2840.2913
2021-08-27 11:05:00,243.04,243.11,242.85,242.9,4373.78192635142,228.3004,228.3662,228.122,228.1689,4373.7819
2021-08-27 11:10:00,242.95,243.04,242.83,243.02,6121.653502923376,228.2159,228.3004,228.1032,228.2816,6121.6535
2021-08-27 11:15:00,243.03,243.09,242.71,242.97,7189.4553287516665,228.291,228.3474,227.9904,228.2347,7189.4553
2021-08-27 11:20:00,242.91,243.11,242.91,243.04,8413.170581598113,228.1783,228.3662,228.1783,228.3004,8413.1706
2021-08-27 11:25:00,243.04,243.04,242.53,242.53,4626.115499025541,228.3004,228.3004,227.8214,227.8214,4626.1155
2021-08-27 11:30:00,242.56,242.63,242.49,242.5,9160.93958354703,227.8495,227.9153,227.7838,227.7932,9160.9396
2021-08-27 11:35:00,242.49,242.49,242.15,242.31,5700.071802236126,227.7838,227.7838,227.4644,227.6147,5700.0718
2021-08-27 11:40:00,242.32,242.34,242.24,242.31,1949.9435839573289,227.6241,227.6429,227.5489,227.6147,1949.9436
2021-08-27 11:45:00,242.31,242.52,242.23,242.23,4930.762129449174,227.6147,227.812,227.5396,227.5396,4930.7621
2021-08-27 11:50:00,242.22,242.22,241.72,241.77,6091.906862242281,227.5302,227.5302,227.0605,227.1074,6091.9069
2021-08-27 11:55:00,241.79,241.88,241.77,241.82,2000.2051492460764,227.1262,227.2108,227.1074,227.1544,2000.2051
2021-08-27 12:00:00,241.83,241.92,241.81,241.89,5388.244948199816,227.1638,227.2484,227.145,227.2202,5388.2449
2021-08-27 12:05:00,241.78,241.94,241.78,241.89,2889.527130987793,227.1168,227.2671,227.1168,227.2202,2889.5271
2021-08-27 12:10:00,241.92,241.97,241.91,241.94,1846.343214688686,227.2484,227.2953,227.239,227.2671,1846.3432
2021-08-27 12:15:00,241.96,242.04,241.9,242.0,5253.872192019694,227.2859,227.3611,227.2296,227.3235,5253.8722
2021-08-27 12:20:00,242.02,242.09,241.89,241.94,3218.791670940609,227.3423,227.408,227.2202,227.2671,3218.7917
2021-08-27 12:25:00,242.01,242.31,241.95,242.25,9680.99292235101,227.3329,227.6147,227.2765,227.5583,9680.9929
2021-08-27 12:30:00,242.31,242.51,242.28,242.51,4196.32782849523,227.6147,227.8026,227.5865,227.8026,4196.3278
2021-08-27 12:35:00,242.49,242.49,241.96,242.04,10752.89773310083,227.7838,227.7838,227.2859,227.3611,10752.8977
2021-08-27 12:40:00,242.07,242.37,242.07,242.31,7142.271002154067,227.3893,227.6711,227.3893,227.6147,7142.271
2021-08-27 12:45:00,242.37,242.45,242.06,242.12,6971.997127910555,227.6711,227.7462,227.3799,227.4362,6971.9971
2021-08-27 12:50:00,242.27,242.46,242.27,242.45,3485.485690840086,227.5771,227.7556,227.5771,227.7462,3485.4857
2021-08-27 12:55:00,242.4,242.43,242.17,242.38,7778.23366499128,227.6992,227.7274,227.4832,227.6805,7778.2337
2021-08-27 13:00:00,242.41,242.41,242.21,242.33,3873.21776592471,227.7086,227.7086,227.5208,227.6335,3873.2178
2021-08-27 13:05:00,242.31,242.38,242.25,242.32,3967.586419119909,227.6147,227.6805,227.5583,227.6241,3967.5864
2021-08-27 13:10:00,242.32,242.33,242.18,242.18,5037.439737408965,227.6241,227.6335,227.4926,227.4926,5037.4397
2021-08-27 13:15:00,242.22,242.28,242.21,242.27,2879.269668683968,227.5302,227.5865,227.5208,227.5771,2879.2697
2021-08-27 13:20:00,242.2,242.27,242.14,242.17,4437.378192635142,227.5114,227.5771,227.455,227.4832,4437.3782
2021-08-27 13:25:00,242.14,242.14,241.99,241.99,2978.76705303108,227.455,227.455,227.3141,227.3141,2978.7671
2021-08-27 13:30:00,242.03,242.06,241.98,242.06,7576.161657605908,227.3517,227.3799,227.3047,227.3799,7576.1617
2021-08-27 13:35:00,242.08,242.23,242.07,242.11,5116.422197148425,227.3986,227.5396,227.3893,227.4268,5116.4222
2021-08-27 13:40:00,242.12,242.12,241.78,241.79,8778.336239614318,227.4362,227.4362,227.1168,227.1262,8778.3362
2021-08-27 13:45:00,241.74,241.87,241.74,241.78,7078.674735870345,227.0793,227.2014,227.0793,227.1168,7078.6747
2021-08-27 13:50:00,241.72,241.85,241.71,241.76,3156.22115088727,227.0605,227.1826,227.0511,227.0981,3156.2212
2021-08-27 13:55:00,241.78,242.04,241.77,242.03,4538.92706944302,227.1168,227.3611,227.1074,227.3517,4538.9271
2021-08-27 14:00:00,241.97,242.0,241.79,241.89,5968.817314596368,227.2953,227.3235,227.1262,227.2202,5968.8173
2021-08-27 14:05:00,241.92,241.96,241.73,241.86,5560.570314904093,227.2484,227.2859,227.0699,227.192,5560.5703
2021-08-27 14:10:00,241.8,242.03,241.8,242.0,3775.771874038363,227.1356,227.3517,227.1356,227.3235,3775.7719
2021-08-27 14:15:00,242.01,242.03,241.89,242.03,5393.373679351728,227.3329,227.3517,227.2202,227.3517,5393.3737
2021-08-27 14:20:00,242.09,242.24,242.05,242.19,4148.117755667247,227.408,227.5489,227.3705,227.502,4148.1178
2021-08-27 14:25:00,242.16,242.17,242.04,242.07,5691.865832393066,227.4738,227.4832,227.3611,227.3893,5691.8658
2021-08-27 14:30:00,242.09,242.17,242.07,242.16,6662.221766335008,227.408,227.4832,227.3893,227.4738,6662.2218
2021-08-27 14:35:00,242.16,242.3,242.16,242.26,5700.071802236126,227.4738,227.6053,227.4738,227.5677,5700.0718
2021-08-27 14:40:00,242.24,242.4,242.24,242.36,5751.359113755257,227.5489,227.6992,227.5489,227.6617,5751.3591
2021-08-27 14:45:00,242.35,242.35,242.06,242.11,5867.268437788491,227.6523,227.6523,227.3799,227.4268,5867.2684
2021-08-27 14:50:00,242.13,242.13,241.98,242.11,8066.468355728793,227.4456,227.4456,227.3047,227.4268,8066.4684
2021-08-27 14:55:00,242.13,242.17,242.0,242.01,4248.640886244742,227.4456,227.4832,227.3235,227.3329,4248.6409
2021-08-27 15:00:00,242.01,242.15,242.01,242.15,5604.677402810545,227.3329,227.4644,227.3329,227.4644,5604.6774
2021-08-27 15:05:00,242.11,242.31,242.11,242.21,5456.969945635449,227.4268,227.6147,227.4268,227.5208,5456.9699
2021-08-27 15:10:00,242.24,242.41,242.23,242.24,5143.091599138373,227.5489,227.7086,227.5396,227.5489,5143.0916
2021-08-27 15:15:00,242.27,242.51,242.24,242.45,5831.3673197251,227.5771,227.8026,227.5489,227.7462,5831.3673
2021-08-27 15:20:00,242.43,242.54,242.39,242.48,5594.419940506718,227.7274,227.8308,227.6898,227.7744,5594.4199
2021-08-27 15:25:00,242.47,242.48,242.29,242.32,9184.53174684583,227.765,227.7744,227.5959,227.6241,9184.5317
2021-08-27 15:30:00,242.33,242.43,242.32,242.37,9223.510103600369,227.6335,227.7274,227.6241,227.6711,9223.5101
2021-08-27 15:35:00,242.38,242.42,242.25,242.32,10523.130577495129,227.6805,227.718,227.5583,227.6241,10523.1306
2021-08-27 15:40:00,242.31,242.45,242.07,242.42,11946.86634526618,227.6147,227.7462,227.3893,227.718,11946.8663
2021-08-27 15:45:00,242.42,242.68,242.41,242.48,15119.499435839572,227.718,227.9623,227.7086,227.7744,15119.4994
2021-08-27 15:50:00,242.46,242.63,242.35,242.38,24114.26813006462,227.7556,227.9153,227.6523,227.6805,24114.2681
2021-08-27 15:55:00,242.34,242.56,242.21,242.26,63414.70920094368,227.6429,227.8495,227.5208,227.5677,63414.7092
2021-08-30 09:30:00,242.7,243.84,242.04,243.29,23428.043901938658,227.981,229.0519,227.3611,228.5353,23428.0439
2021-08-30 09:35:00,243.3,243.97,242.92,243.74,14091.701712996204,228.5447,229.174,228.1877,228.958,14091.7017
2021-08-30 09:40:00,243.64,243.85,243.34,243.81,5899.066570930351,228.864,229.0613,228.5822,229.0237,5899.0666
2021-08-30 09:45:00,243.73,243.84,243.6,243.6,12633.090573392145,228.9486,229.0519,228.8265,228.8265,12633.0906
2021-08-30 09:50:00,243.46,243.54,243.29,243.42,5650.835983177762,228.695,228.7701,228.5353,228.6574,5650.836
2021-08-30 09:55:00,243.34,243.57,243.2,243.29,7531.028823469073,228.5822,228.7983,228.4507,228.5353,7531.0288
2021-08-30 10:00:00,243.45,243.61,243.38,243.51,4280.439019386604,228.6856,228.8359,228.6198,228.7419,4280.439
2021-08-30 10:05:00,243.63,243.81,243.47,243.76,8276.746332957226,228.8546,229.0237,228.7043,228.9768,8276.7463
2021-08-30 10:10:00,243.66,243.87,243.55,243.74,13051.595035388244,228.8828,229.0801,228.7795,228.958,13051.595
2021-08-30 10:15:00,243.73,243.79,243.44,243.68,14500.974458918863,228.9486,229.0049,228.6762,228.9016,14500.9745
2021-08-30 10:20:00,243.73,243.97,243.58,243.87,7706.431428864498,228.9486,229.174,228.8077,229.0801,7706.4314
2021-08-30 10:25:00,243.84,244.25,243.78,244.06,15743.153143912195,229.0519,229.437,228.9955,229.2586,15743.1531
2021-08-30 10:30:00,244.13,244.13,243.72,243.75,1563.2372551030874,229.3243,229.3243,228.9392,228.9674,1563.2373
2021-08-30 10:35:00,243.72,243.81,243.49,243.7,5666.222176633501,228.9392,229.0237,228.7231,228.9204,5666.2222
2021-08-30 10:40:00,243.79,244.29,243.72,244.1,6344.240434916402,229.0049,229.4746,228.9392,229.2961,6344.2404
2021-08-30 10:45:00,244.25,244.31,244.1,244.2,4256.846856087804,229.437,229.4934,229.2961,229.3901,4256.8469
2021-08-30 10:50:00,244.18,244.39,244.12,244.27,5414.914350189762,229.3713,229.5686,229.3149,229.4558,5414.9144
2021-08-30 10:55:00,244.26,244.7,244.15,244.56,12190.99394809724,229.4464,229.8598,229.3431,229.7282,12190.9939
2021-08-30 11:00:00,244.6,245.1,244.58,245.1,64855.88265463124,229.7658,230.2355,229.747,230.2355,64855.8827
2021-08-30 11:05:00,245.09,245.67,245.05,245.66,26109.344548158784,230.2261,230.7709,230.1885,230.7615,26109.3445
2021-08-30 11:10:00,245.7,245.7,245.19,245.44,10725.2025848805,230.7991,230.7991,230.32,230.5549,10725.2026
2021-08-30 11:15:00,245.33,245.52,245.15,245.52,2661.811467842856,230.4515,230.63,230.2825,230.63,2661.8115
2021-08-30 11:20:00,245.31,245.36,245.08,245.25,3312.134577905426,230.4328,230.4797,230.2167,230.3764,3312.1346
2021-08-30 11:25:00,245.2,245.36,245.13,245.25,4859.985639552774,230.3294,230.4797,230.2637,230.3764,4859.9856
2021-08-30 11:30:00,245.23,245.65,245.22,245.65,5288.747563852703,230.3576,230.7521,230.3482,230.7521,5288.7476
2021-08-30 11:35:00,245.56,245.64,245.37,245.39,2811.570417478716,230.6676,230.7427,230.4891,230.5079,2811.5704
2021-08-30 11:40:00,245.48,245.53,245.24,245.24,3084.418914760488,230.5925,230.6394,230.367,230.367,3084.4189
2021-08-30 11:45:00,245.28,245.51,245.25,245.44,4965.637501282183,230.4046,230.6206,230.3764,230.5549,4965.6375
2021-08-30 11:50:00,245.38,245.43,245.16,245.35,6997.64078367012,230.4985,230.5455,230.2919,230.4703,6997.6408
2021-08-30 11:55:00,245.4,245.45,245.18,245.22,6111.39604061955,230.5173,230.5643,230.3106,230.3482,6111.396
2021-08-30 12:00:00,245.25,245.3,244.7,245.27,8353.67730023592,230.3764,230.4234,229.8598,230.3952,8353.6773
2021-08-30 12:05:00,245.25,245.42,245.24,245.34,3425.992409477895,230.3764,230.5361,230.367,230.4609,3425.9924
2021-08-30 12:10:00,245.42,245.48,245.27,245.29,4172.73566519643,230.5361,230.5925,230.3952,230.414,4172.7357
2021-08-30 12:15:00,245.27,245.34,245.17,245.17,3215.7144322494614,230.3952,230.4609,230.3013,230.3013,3215.7144
2021-08-30 12:20:00,245.25,245.26,245.07,245.13,8849.112729510718,230.3764,230.3858,230.2073,230.2637,8849.1127
2021-08-30 12:25:00,245.13,245.3,245.1,245.3,5339.00912914145,230.2637,230.4234,230.2355,230.4234,5339.0091
2021-08-30 12:30:00,245.3,245.3,245.18,245.22,2388.9629705610832,230.4234,230.4234,230.3106,230.3482,2388.963
2021-08-30 12:35:00,245.21,245.35,245.19,245.32,3639.347625397476,230.3388,230.4703,230.32,230.4422,3639.3476
2021-08-30 12:40:00,245.29,245.32,245.14,245.29,5628.269566109344,230.414,230.4422,230.2731,230.414,5628.2696
2021-08-30 12:45:00,245.29,245.41,245.29,245.33,3537.7987485895987,230.414,230.5267,230.414,230.4515,3537.7987
2021-08-30 12:50:00,245.36,245.43,245.21,245.22,16058.057236639655,230.4797,230.5455,230.3388,230.3482,16058.0572
2021-08-30 12:55:00,245.22,245.25,245.08,245.18,6579.136321674017,230.3482,230.3764,230.2167,230.3106,6579.1363
2021-08-30 13:00:00,245.23,245.4,245.12,245.4,3776.7976202687455,230.3576,230.5173,230.2543,230.5173,3776.7976
2021-08-30 13:05:00,245.41,245.57,245.41,245.43,2263.821930454405,230.5267,230.677,230.5267,230.5455,2263.8219
2021-08-30 13:10:00,245.45,245.57,245.45,245.56,3373.6793517283822,230.5643,230.677,230.5643,230.6676,3373.6794
2021-08-30 13:15:00,245.57,245.57,245.36,245.36,1765.3092624884605,230.677,230.677,230.4797,230.4797,1765.3093
2021-08-30 13:20:00,245.34,245.35,245.21,245.31,5587.239716894041,230.4609,230.4703,230.3388,230.4328,5587.2397
2021-08-30 13:25:00,245.33,245.38,245.28,245.28,2453.584983075187,230.4515,230.4985,230.4046,230.4046,2453.585
2021-08-30 13:30:00,245.31,245.38,245.23,245.3,5397.476664273258,230.4328,230.4985,230.3576,230.4234,5397.4767
2021-08-30 13:35:00,245.25,245.28,245.14,245.18,6492.973638321879,230.3764,230.4046,230.2731,230.3106,6492.9736
2021-08-30 13:40:00,245.22,245.34,245.16,245.34,3832.1879167094057,230.3482,230.4609,230.2919,230.4609,3832.1879
2021-08-30 13:45:00,245.28,245.28,245.14,245.22,3682.4289670735457,230.4046,230.4046,230.2731,230.3482,3682.429
2021-08-30 13:50:00,245.29,245.38,245.28,245.33,2753.102882346908,230.414,230.4985,230.4046,230.4515,2753.1029
2021-08-30 13:55:00,245.27,245.3,245.19,245.22,2481.280131295517,230.3952,230.4234,230.32,230.3482,2481.2801
2021-08-30 14:00:00,245.23,245.35,245.1,245.27,13201.353985024103,230.3576,230.4703,230.2355,230.3952,13201.354
2021-08-30 14:05:00,245.27,245.43,245.19,245.36,4077.341265770848,230.3952,230.5455,230.32,230.4797,4077.3413
2021-08-30 14:10:00,245.3,245.32,245.11,245.12,1436.0447225356447,230.4234,230.4422,230.2449,230.2543,1436.0447
2021-08-30 14:15:00,245.06,245.14,245.03,245.05,4128.628577289978,230.1979,230.2731,230.1697,230.1885,4128.6286
2021-08-30 14:20:00,245.03,245.08,244.95,245.06,3043.389065545184,230.1697,230.2167,230.0946,230.1979,3043.3891
2021-08-30 14:25:00,244.98,245.22,244.98,245.04,4761.514001436045,230.1228,230.3482,230.1228,230.1791,4761.514
2021-08-30 14:30:00,245.02,245.04,244.85,244.86,2636.1678120832903,230.1603,230.1791,230.0007,230.0101,2636.1678
2021-08-30 14:35:00,244.85,244.86,244.63,244.73,2401.271925325674,230.0007,230.0101,229.794,229.8879,2401.2719
2021-08-30 14:40:00,244.76,244.76,244.45,244.46,1775.5667247922863,229.9161,229.9161,229.6249,229.6343,1775.5667
2021-08-30 14:45:00,244.4,244.61,244.39,244.41,4312.237152528464,229.5779,229.7752,229.5686,229.5873,4312.2372
2021-08-30 14:50:00,244.47,244.53,244.36,244.53,4651.759154785106,229.6437,229.7001,229.5404,229.7001,4651.7592
2021-08-30 14:55:00,244.49,244.68,244.49,244.57,4336.855062057647,229.6625,229.841,229.6625,229.7376,4336.8551
2021-08-30 15:00:00,244.57,244.75,244.5,244.7,2466.919684070161,229.7376,229.9067,229.6719,229.8598,2466.9197
2021-08-30 15:05:00,244.65,244.66,244.56,244.64,3317.263309057339,229.8128,229.8222,229.7282,229.8034,3317.2633
2021-08-30 15:10:00,244.66,244.89,244.66,244.77,6472.458713714227,229.8222,230.0382,229.8222,229.9255,6472.4587
2021-08-30 15:15:00,244.73,244.78,244.7,244.78,5954.456867371012,229.8879,229.9349,229.8598,229.9349,5954.4569
2021-08-30 15:20:00,244.74,245.01,244.74,244.87,5029.233767565904,229.8973,230.151,229.8973,230.0194,5029.2338
2021-08-30 15:25:00,244.82,244.85,244.73,244.74,1811.4678428556767,229.9725,230.0007,229.8879,229.8973,1811.4678
2021-08-30 15:30:00,244.79,244.79,244.48,244.56,9786.644784080418,229.9443,229.9443,229.6531,229.7282,9786.6448
2021-08-30 15:35:00,244.63,244.64,244.39,244.52,9444.045543132628,229.794,229.8034,229.5686,229.6907,9444.0455
2021-08-30 15:40:00,244.54,244.62,244.35,244.39,10247.204841522209,229.7095,229.7846,229.531,229.5686,10247.2048
2021-08-30 15:45:00,244.4,244.57,244.33,244.5,10480.04923581906,229.5779,229.7376,229.5122,229.6719,10480.0492
2021-08-30 15:50:00,244.49,244.54,244.45,244.52,11793.00441070879,229.6625,229.7095,229.6249,229.6907,11793.0044
2021-08-30 15:55:00,244.49,244.51,244.1,244.24,61070.87906451944,229.6625,229.6813,229.2961,229.4277,61070.8791
2021-08-31 09:30:00,244.09,244.5,243.11,244.03,25251.820699558928,229.2867,229.6719,228.3662,229.2304,25251.8207
2021-08-31 09:35:00,243.81,244.7,243.81,244.44,12007.385372858756,229.0237,229.8598,229.0237,229.6155,12007.3854
2021-08-31 09:40:00,244.49,245.15,244.46,244.89,11208.329059390706,229.6625,230.2825,229.6343,230.0382,11208.3291
2021-08-31 09:45:00,244.89,245.73,244.89,245.57,8200.841111908914,230.0382,230.8273,230.0382,230.677,8200.8411
2021-08-31 09:50:00,245.6,245.77,245.51,245.67,18109.549697404866,230.7052,230.8649,230.6206,230.7709,18109.5497
2021-08-31 09:55:00,245.69,245.72,245.29,245.67,15815.98112626936,230.7897,230.8179,230.414,230.7709,15815.9811
2021-08-31 10:00:00,245.6,245.8,245.48,245.62,11217.56077546415,230.7052,230.893,230.5925,230.724,11217.5608
2021-08-31 10:05:00,245.73,245.88,245.62,245.62,17453.072109959994,230.8273,230.9682,230.724,230.724,17453.0721
2021-08-31 10:10:00,245.67,245.8,245.5,245.73,18748.589598933224,230.7709,230.893,230.6112,230.8273,18748.5896
2021-08-31 10:15:00,245.67,245.75,245.6,245.66,10903.682428967071,230.7709,230.8461,230.7052,230.7615,10903.6824
2021-08-31 10:20:00,245.68,245.68,245.23,245.29,5563.64755359524,230.7803,230.7803,230.3576,230.414,5563.6476
2021-08-31 10:25:00,245.29,245.71,245.29,245.57,12468.971176530926,230.414,230.8085,230.414,230.677,12468.9712
2021-08-31 10:30:00,245.64,245.73,245.46,245.46,9198.892194071186,230.7427,230.8273,230.5737,230.5737,9198.8922
2021-08-31 10:35:00,245.47,245.64,245.14,245.21,11493.48651143707,230.5831,230.7427,230.2731,230.3388,11493.4865
2021-08-31 10:40:00,245.12,245.13,244.67,244.79,4384.039388655247,230.2543,230.2637,229.8316,229.9443,4384.0394
2021-08-31 10:45:00,244.79,244.79,244.48,244.6,9513.796286798646,229.9443,229.9443,229.6531,229.7658,9513.7963
2021-08-31 10:50:00,244.55,244.6,244.34,244.43,4041.440147707457,229.7189,229.7658,229.5216,229.6061,4041.4401
2021-08-31 10:55:00,244.49,244.66,244.44,244.56,5931.890450302595,229.6625,229.8222,229.6155,229.7282,5931.8905
2021-08-31 11:00:00,244.51,244.67,244.5,244.58,5197.456149348651,229.6813,229.8316,229.6719,229.747,5197.4561
2021-08-31 11:05:00,244.58,244.83,244.55,244.83,5646.732998256231,229.747,229.9819,229.7189,229.9819,5646.733
2021-08-31 11:10:00,244.76,244.87,244.73,244.85,3847.574110165145,229.9161,230.0194,229.8879,230.0007,3847.5741
2021-08-31 11:15:00,244.82,244.94,244.72,244.73,14093.75320545697,229.9725,230.0852,229.8785,229.8879,14093.7532
2021-08-31 11:20:00,244.74,244.93,244.7,244.87,19211.20114883578,229.8973,230.0758,229.8598,230.0194,19211.2011
2021-08-31 11:25:00,244.87,244.87,244.65,244.74,7432.557185352343,230.0194,230.0194,229.8128,229.8973,7432.5572
2021-08-31 11:30:00,244.72,244.96,244.71,244.96,8067.494101959175,229.8785,230.104,229.8691,230.104,8067.4941
2021-08-31 11:35:00,244.98,245.02,244.75,244.75,2696.686839675864,230.1228,230.1603,229.9067,229.9067,2696.6868
2021-08-31 11:40:00,244.85,244.86,244.35,244.42,3398.2972612575645,230.0007,230.0101,229.531,229.5967,3398.2973
2021-08-31 11:45:00,244.39,244.39,244.16,244.34,12456.662221766335,229.5686,229.5686,229.3525,229.5216,12456.6622
2021-08-31 11:50:00,244.38,244.43,243.97,243.97,13765.514411734535,229.5592,229.6061,229.174,229.174,13765.5144
2021-08-31 11:55:00,243.93,244.02,243.93,243.93,4133.757308441891,229.1365,229.221,229.1365,229.1365,4133.7573
2021-08-31 12:00:00,243.94,244.03,243.86,244.03,4010.667760795979,229.1458,229.2304,229.0707,229.2304,4010.6678
2021-08-31 12:05:00,244.04,244.35,244.04,244.35,3794.2353061852496,229.2398,229.531,229.2398,229.531,3794.2353
2021-08-31 12:10:00,244.34,244.39,244.3,244.35,3750.1282182787977,229.5216,229.5686,229.484,229.531,3750.1282
2021-08-31 12:15:00,244.31,244.31,244.2,244.22,3638.321879167094,229.4934,229.4934,229.3901,229.4089,3638.3219
2021-08-31 12:20:00,244.21,244.22,244.09,244.13,6210.893424966663,229.3995,229.4089,229.2867,229.3243,6210.8934
2021-08-31 12:25:00,244.13,244.17,244.1,244.17,8305.467227407938,229.3243,229.3619,229.2961,229.3619,8305.4672
2021-08-31 12:30:00,244.12,244.19,244.12,244.17,3988.1013437275615,229.3149,229.3807,229.3149,229.3619,3988.1013
2021-08-31 12:35:00,244.15,244.27,244.11,244.26,7865.422094573802,229.3431,229.4558,229.3055,229.4464,7865.4221
2021-08-31 12:40:00,244.31,244.36,244.27,244.34,5073.340855472356,229.4934,229.5404,229.4558,229.5216,5073.3409
2021-08-31 12:45:00,244.34,244.52,244.31,244.52,8360.8575238486,229.5216,229.6907,229.4934,229.6907,8360.8575
2021-08-31 12:50:00,244.54,244.67,244.26,244.31,44434.300953944,229.7095,229.8316,229.4464,229.4934,44434.301
2021-08-31 12:55:00,244.26,244.41,244.25,244.41,7020.207200738537,229.4464,229.5873,229.437,229.5873,7020.2072
2021-08-31 13:00:00,244.44,244.7,244.41,244.7,11555.031285260024,229.6155,229.8598,229.5873,229.8598,11555.0313
2021-08-31 13:05:00,244.66,244.66,244.26,244.43,4779.977433582932,229.8222,229.8222,229.4464,229.6061,4779.9774
2021-08-31 13:10:00,244.41,244.51,244.39,244.47,2750.02564365576,229.5873,229.6813,229.5686,229.6437,2750.0256
2021-08-31 13:15:00,244.48,244.58,244.46,244.52,4538.92706944302,229.6531,229.747,229.6343,229.6907,4538.9271
2021-08-31 13:20:00,244.51,244.6,244.28,244.28,3819.878961944815,229.6813,229.7658,229.4652,229.4652,3819.879
2021-08-31 13:25:00,244.32,244.33,244.15,244.23,8545.491845317469,229.5028,229.5122,229.3431,229.4183,8545.4918
2021-08-31 13:30:00,244.16,244.19,243.87,243.89,10909.836906349368,229.3525,229.3807,229.0801,229.0989,10909.8369
2021-08-31 13:35:00,243.87,244.05,243.8,243.99,8762.95004615858,229.0801,229.2492,229.0143,229.1928,8762.95
2021-08-31 13:40:00,243.95,244.03,243.9,243.92,4593.291619653298,229.1552,229.2304,229.1083,229.1271,4593.2916
2021-08-31 13:45:00,243.88,243.96,243.78,243.89,6041.645296953533,229.0895,229.1646,228.9955,229.0989,6041.6453
2021-08-31 13:50:00,243.84,243.96,243.83,243.96,4958.457277669504,229.0519,229.1646,229.0425,229.1646,4958.4573
2021-08-31 13:55:00,244.01,244.28,244.01,244.26,4037.337162785928,229.2116,229.4652,229.2116,229.4464,4037.3372
2021-08-31 14:00:00,244.26,244.34,244.2,244.2,8889.11683249564,229.4464,229.5216,229.3901,229.3901,8889.1168
2021-08-31 14:05:00,244.11,244.11,243.9,244.03,5683.659862550005,229.3055,229.3055,229.1083,229.2304,5683.6599
2021-08-31 14:10:00,243.99,244.28,243.97,244.22,5495.948302389988,229.1928,229.4652,229.174,229.4089,5495.9483
2021-08-31 14:15:00,244.25,244.27,244.06,244.12,5894.963586008821,229.437,229.4558,229.2586,229.3149,5894.9636
2021-08-31 14:20:00,244.16,244.22,244.11,244.15,6206.7904400451325,229.3525,229.4089,229.3055,229.3431,6206.7904
2021-08-31 14:25:00,244.14,244.32,244.09,244.31,3636.2703867063287,229.3337,229.5028,229.2867,229.4934,3636.2704
2021-08-31 14:30:00,244.29,244.29,244.15,244.15,4955.380038978356,229.4746,229.4746,229.3431,229.3431,4955.38
2021-08-31 14:35:00,244.19,244.19,244.07,244.08,4650.733408554724,229.3807,229.3807,229.268,229.2774,4650.7334
2021-08-31 14:40:00,244.09,244.13,243.81,243.97,7701.3026977125855,229.2867,229.3243,229.0237,229.174,7701.3027
2021-08-31 14:45:00,243.97,244.11,243.94,244.09,6174.992306903272,229.174,229.3055,229.1458,229.2867,6174.9923
2021-08-31 14:50:00,244.11,244.27,244.11,244.26,3933.736793517284,229.3055,229.4558,229.3055,229.4464,3933.7368
2021-08-31 14:55:00,244.28,244.51,244.26,244.45,6872.499743563442,229.4652,229.6813,229.4464,229.6249,6872.4997
2021-08-31 15:00:00,244.44,244.49,244.39,244.42,9129.14145040517,229.6155,229.6625,229.5686,229.5967,9129.1415
2021-08-31 15:05:00,244.43,244.51,244.43,244.5,4579.956918658324,229.6061,229.6813,229.6061,229.6719,4579.9569
2021-08-31 15:10:00,244.51,244.63,244.51,244.6,5182.069955892912,229.6813,229.794,229.6813,229.7658,5182.07
2021-08-31 15:15:00,244.58,244.76,244.54,244.76,6549.389680992922,229.747,229.9161,229.7095,229.9161,6549.3897
2021-08-31 15:20:00,244.77,244.88,244.67,244.88,8146.476561698635,229.9255,230.0288,229.8316,230.0288,8146.4766
2021-08-31 15:25:00,244.91,244.91,244.66,244.66,8980.408246999692,230.057,230.057,229.8222,229.8222,8980.4082
2021-08-31 15:30:00,244.72,244.73,244.45,244.72,5979.074776900195,229.8785,229.8879,229.6249,229.8785,5979.0748
2021-08-31 15:35:00,244.73,244.76,244.66,244.76,7297.15868294184,229.8879,229.9161,229.8222,229.9161,7297.1587
2021-08-31 15:40:00,244.74,245.0,244.72,245.0,7904.400451328341,229.8973,230.1416,229.8785,230.1416,7904.4005
2021-08-31 15:45:00,245.0,245.27,244.99,245.15,23098.77936198584,230.1416,230.3952,230.1322,230.2825,23098.7794
2021-08-31 15:50:00,245.09,245.49,244.98,245.36,34781.00317981331,230.2261,230.6018,230.1228,230.4797,34781.0032
2021-08-31 15:55:00,245.33,245.59,245.27,245.36,64487.63975792389,230.4515,230.6958,230.3952,230.4797,64487.6398
2021-09-01 09:30:00,245.66,245.66,243.85,244.12,36917.63257770028,230.7615,230.7615,229.0613,229.3149,36917.6326
2021-09-01 09:35:00,243.91,244.15,243.14,243.89,8598.830649297364,229.1177,229.3431,228.3944,229.0989,8598.8306
2021-09-01 09:40:00,243.91,245.04,243.83,244.82,7230.485177966971,229.1177,230.1791,229.0425,229.9725,7230.4852
2021-09-01 09:45:00,245.12,245.68,244.87,245.42,22483.331623756283,230.2543,230.7803,230.0194,230.5361,22483.3316
2021-09-01 09:50:00,245.36,245.69,245.25,245.54,10853.420863678326,230.4797,230.7897,230.3764,230.6488,10853.4209
2021-09-01 09:55:00,245.54,245.65,245.41,245.58,4976.920709816392,230.6488,230.7521,230.5267,230.6864,4976.9207
2021-09-01 10:00:00,245.48,245.48,244.88,245.28,6984.306082675146,230.5925,230.5925,230.0288,230.4046,6984.3061
2021-09-01 10:05:00,245.35,246.18,245.34,246.18,11005.23130577495,230.4703,231.25,230.4609,231.25,11005.2313
2021-09-01 10:10:00,246.08,246.13,245.68,245.85,9648.169042978769,231.1561,231.203,230.7803,230.94,9648.169
2021-09-01 10:15:00,245.7,245.84,245.47,245.69,4546.1072930556975,230.7991,230.9306,230.5831,230.7897,4546.1073
2021-09-01 10:20:00,245.88,246.05,245.73,245.87,6996.6150374397375,230.9682,231.1279,230.8273,230.9588,6996.615
2021-09-01 10:25:00,245.77,245.87,245.73,245.82,7806.954559441993,230.8649,230.9588,230.8273,230.9118,7806.9546
2021-09-01 10:30:00,245.73,245.76,245.33,245.33,7396.656067288953,230.8273,230.8555,230.4515,230.4515,7396.6561
2021-09-01 10:35:00,245.15,245.31,245.05,245.18,10769.309672786952,230.2825,230.4328,230.1885,230.3106,10769.3097
2021-09-01 10:40:00,245.11,245.14,244.83,244.84,2781.82377679762,230.2449,230.2731,229.9819,229.9913,2781.8238
2021-09-01 10:45:00,244.88,245.13,244.78,245.13,7868.49933326495,230.0288,230.2637,229.9349,230.2637,7868.4993
2021-09-01 10:50:00,245.04,245.17,244.96,244.97,3090.573392142784,230.1791,230.3013,230.104,230.1134,3090.5734
2021-09-01 10:55:00,245.02,245.11,244.93,245.07,6409.888193660888,230.1603,230.2449,230.0758,230.2073,6409.8882
2021-09-01 11:00:00,245.14,245.27,244.82,245.0,5429.274797415119,230.2731,230.3952,229.9725,230.1416,5429.2748
2021-09-01 11:05:00,245.0,245.29,244.99,245.25,5348.240845214894,230.1416,230.414,230.1322,230.3764,5348.2408
2021-09-01 11:10:00,245.33,245.52,245.26,245.51,3203.40547748487,230.4515,230.63,230.3858,230.6206,3203.4055
2021-09-01 11:15:00,245.43,245.5,245.08,245.24,6836.598625500051,230.5455,230.6112,230.2167,230.367,6836.5986
2021-09-01 11:20:00,245.44,245.89,245.4,245.88,5851.882244332752,230.5549,230.9776,230.5173,230.9682,5851.8822
2021-09-01 11:25:00,245.88,246.06,245.59,246.06,7986.460149758949,230.9682,231.1373,230.6958,231.1373,7986.4601
2021-09-01 11:30:00,246.07,246.41,245.99,246.41,51861.72940814442,231.1467,231.466,231.0715,231.466,51861.7294
2021-09-01 11:35:00,246.37,246.58,246.27,246.58,8052.107908503436,231.4285,231.6257,231.3345,231.6257,8052.1079
2021-09-01 11:40:00,246.51,246.71,246.35,246.71,7007.898245973945,231.56,231.7479,231.4097,231.7479,7007.8982
2021-09-01 11:45:00,246.64,246.74,246.45,246.53,2979.7927992614627,231.6821,231.776,231.5036,231.5788,2979.7928
2021-09-01 11:50:00,246.21,246.29,246.08,246.13,4037.337162785928,231.2782,231.3533,231.1561,231.203,4037.3372
2021-09-01 11:55:00,246.13,246.16,245.85,246.05,3943.9942558211096,231.203,231.2312,230.94,231.1279,3943.9943
2021-09-01 12:00:00,246.06,246.34,245.67,245.79,52505.8980408247,231.1373,231.4003,230.7709,230.8836,52505.898
2021-09-01 12:05:00,245.74,245.86,245.73,245.86,3693.7121756077545,230.8367,230.9494,230.8273,230.9494,3693.7122
2021-09-01 12:10:00,245.87,245.91,245.82,245.82,3369.576366806852,230.9588,230.9964,230.9118,230.9118,3369.5764
2021-09-01 12:15:00,245.86,245.87,245.69,245.72,9337.367935172835,230.9494,230.9588,230.7897,230.8179,9337.3679
2021-09-01 12:20:00,245.62,245.78,245.57,245.61,8993.742947994666,230.724,230.8743,230.677,230.7146,8993.7429
2021-09-01 12:25:00,245.63,245.66,245.45,245.66,2099.702533593189,230.7334,230.7615,230.5643,230.7615,2099.7025
2021-09-01 12:30:00,245.66,245.66,245.49,245.59,3436.249871781721,230.7615,230.7615,230.6018,230.6958,3436.2499
2021-09-01 12:35:00,245.53,245.64,245.48,245.64,3039.2860806236536,230.6394,230.7427,230.5925,230.7427,3039.2861
2021-09-01 12:40:00,245.66,245.72,245.48,245.72,4098.881936608883,230.7615,230.8179,230.5925,230.8179,4098.8819
2021-09-01 12:45:00,245.73,245.73,245.62,245.63,4565.596471432968,230.8273,230.8273,230.724,230.7334,4565.5965
2021-09-01 12:50:00,245.67,245.7,245.52,245.62,6468.355728792696,230.7709,230.7991,230.63,230.724,6468.3557
2021-09-01 12:55:00,245.64,245.76,245.61,245.68,7413.068006975074,230.7427,230.8555,230.7146,230.7803,7413.068
2021-09-01 13:00:00,245.62,245.69,245.59,245.67,5491.845317468458,230.724,230.7897,230.6958,230.7709,5491.8453
2021-09-01 13:05:00,245.63,245.71,245.62,245.67,4638.424453790132,230.7334,230.8085,230.724,230.7709,4638.4245
2021-09-01 13:10:00,245.63,245.69,245.63,245.66,1879.1670940609288,230.7334,230.7897,230.7334,230.7615,1879.1671
2021-09-01 13:15:00,245.68,245.7,245.62,245.69,5303.10801107806,230.7803,230.7991,230.724,230.7897,5303.108
2021-09-01 13:20:00,245.66,245.69,245.62,245.67,3691.660683146989,230.7615,230.7897,230.724,230.7709,3691.6607
2021-09-01 13:25:00,245.68,245.7,245.55,245.6,7243.819878961945,230.7803,230.7991,230.6582,230.7052,7243.8199
2021-09-01 13:30:00,245.67,246.01,245.58,246.0,10307.72386911478,230.7709,231.0903,230.6864,231.0809,10307.7239
2021-09-01 13:35:00,245.97,246.06,245.91,246.03,7720.791876089855,231.0527,231.1373,230.9964,231.1091,7720.7919
2021-09-01 13:40:00,246.03,246.03,245.89,245.98,5927.787465381064,231.1091,231.1091,230.9776,231.0621,5927.7875
2021-09-01 13:45:00,245.98,246.07,245.94,245.94,5373.884500974459,231.0621,231.1467,231.0246,231.0246,5373.8845
2021-09-01 13:50:00,245.93,246.04,245.92,246.0,6754.538927069443,231.0152,231.1185,231.0058,231.0809,6754.5389
2021-09-01 13:55:00,246.02,246.04,245.86,245.99,5388.244948199816,231.0997,231.1185,230.9494,231.0715,5388.2449
2021-09-01 14:00:00,245.94,246.07,245.9,245.91,7594.625089752795,231.0246,231.1467,230.987,230.9964,7594.6251
2021-09-01 14:05:00,245.97,246.03,245.92,245.97,11883.27007898246,231.0527,231.1091,231.0058,231.0527,11883.2701
2021-09-01 14:10:00,246.0,246.0,245.86,245.93,7303.313160324135,231.0809,231.0809,230.9494,231.0152,7303.3132
2021-09-01 14:15:00,245.92,246.04,245.91,245.98,12798.23571648374,231.0058,231.1185,230.9964,231.0621,12798.2357
2021-09-01 14:20:00,245.98,246.01,245.87,245.87,16360.652374602523,231.0621,231.0903,230.9588,230.9588,16360.6524
2021-09-01 14:25:00,245.93,246.25,245.89,246.2,18376.243717304336,231.0152,231.3158,230.9776,231.2688,18376.2437
2021-09-01 14:30:00,246.16,246.2,245.91,245.94,6375.01282182788,231.2312,231.2688,230.9964,231.0246,6375.0128
2021-09-01 14:35:00,245.94,245.99,245.78,245.78,8410.093342906965,231.0246,231.0715,230.8743,230.8743,8410.0933
2021-09-01 14:40:00,245.79,245.8,245.7,245.76,5009.744589188635,230.8836,230.893,230.7991,230.8555,5009.7446
2021-09-01 14:45:00,245.78,245.84,245.69,245.84,6056.0057441788895,230.8743,230.9306,230.7897,230.9306,6056.0057
2021-09-01 14:50:00,245.79,245.9,245.7,245.86,3247.512565391322,230.8836,230.987,230.7991,230.9494,3247.5126
2021-09-01 14:55:00,245.85,245.91,245.72,245.73,5120.525182069956,230.94,230.9964,230.8179,230.8273,5120.5252
2021-09-01 15:00:00,245.77,245.89,245.77,245.84,7931.069853318289,230.8649,230.9776,230.8649,230.9306,7931.0699
2021-09-01 15:05:00,245.84,246.26,245.83,246.26,7883.885526720689,230.9306,231.3251,230.9212,231.3251,7883.8855
2021-09-01 15:10:00,246.27,246.33,246.06,246.06,7853.113139809211,231.3345,231.3909,231.1373,231.1373,7853.1131
2021-09-01 15:15:00,246.06,246.24,246.06,246.06,9088.111601189865,231.1373,231.3064,231.1373,231.1373,9088.1116
2021-09-01 15:20:00,246.08,246.14,246.01,246.12,8223.40752897733,231.1561,231.2124,231.0903,231.1936,8223.4075
2021-09-01 15:25:00,246.14,246.46,246.14,246.26,7534.106062160221,231.2124,231.513,231.2124,231.3251,7534.1061
2021-09-01 15:30:00,246.19,246.25,246.07,246.16,7179.19786644784,231.2594,231.3158,231.1467,231.2312,7179.1979
2021-09-01 15:35:00,246.19,246.19,245.89,245.99,7054.056826341163,231.2594,231.2594,230.9776,231.0715,7054.0568
2021-09-01 15:40:00,245.96,245.99,245.77,245.77,6033.439327110473,231.0433,231.0715,230.8649,230.8649,6033.4393
2021-09-01 15:45:00,245.79,245.97,245.77,245.84,8887.065340034875,230.8836,231.0527,230.8649,230.9306,8887.0653
2021-09-01 15:50:00,245.84,246.13,245.82,246.06,24575.85393373679,230.9306,231.203,230.9118,231.1373,24575.8539
2021-09-01 15:55:00,246.06,246.26,245.66,246.15,58807.05713406503,231.1373,231.3251,230.7615,231.2218,58807.0571
2021-09-02 09:30:00,247.22,247.74,246.91,247.74,15508.25725715458,232.2269,232.7154,231.9357,232.7154,15508.2573
2021-09-02 09:35:00,247.93,248.36,247.76,247.76,4640.475946250897,232.8939,233.2978,232.7342,232.7342,4640.4759
2021-09-02 09:40:00,247.62,247.9,247.42,247.59,4579.956918658324,232.6027,232.8657,232.4148,232.5745,4579.9569
2021-09-02 09:45:00,247.65,248.49,247.61,248.49,6965.842650528259,232.6308,233.4199,232.5933,233.4199,6965.8427
2021-09-02 09:50:00,248.51,248.78,247.87,247.99,15599.548671658633,233.4387,233.6923,232.8375,232.9502,15599.5487
2021-09-02 09:55:00,247.97,248.03,247.61,248.02,12030.977536157554,232.9314,232.9878,232.5933,232.9784,12030.9775
2021-09-02 10:00:00,247.94,247.94,247.02,247.02,4520.463637296133,232.9033,232.9033,232.0391,232.0391,4520.4636
2021-09-02 10:05:00,246.91,247.19,246.77,247.15,59087.08585495948,231.9357,232.1987,231.8042,232.1612,59087.0859
2021-09-02 10:10:00,247.26,247.6,247.15,247.54,5864.191199097343,232.2645,232.5839,232.1612,232.5275,5864.1912
2021-09-02 10:15:00,247.49,247.54,246.97,247.14,2134.577905426197,232.4806,232.5275,231.9921,232.1518,2134.5779
2021-09-02 10:20:00,247.08,247.24,247.0,247.0,1860.7036619140424,232.0954,232.2457,232.0203,232.0203,1860.7037
2021-09-02 10:25:00,246.92,247.05,246.78,246.86,3259.8215201559133,231.9451,232.0672,231.8136,231.8888,3259.8215
2021-09-02 10:30:00,246.94,246.94,246.29,246.62,6798.646014975895,231.9639,231.9639,231.3533,231.6633,6798.646
2021-09-02 10:35:00,246.62,246.67,246.29,246.44,4556.364755359524,231.6633,231.7103,231.3533,231.4942,4556.3648
2021-09-02 10:40:00,246.47,246.77,246.47,246.56,3841.4196327828495,231.5224,231.8042,231.5224,231.607,3841.4196
2021-09-02 10:45:00,246.66,246.89,246.52,246.61,10642.117140219509,231.7009,231.9169,231.5694,231.6539,10642.1171
2021-09-02 10:50:00,246.62,246.94,246.55,246.9,8504.461996102164,231.6633,231.9639,231.5976,231.9263,8504.462
2021-09-02 10:55:00,246.64,246.99,246.64,246.99,3708.072622833111,231.6821,232.0109,231.6821,232.0109,3708.0726
2021-09-02 11:00:00,246.97,247.36,246.97,247.36,5590.316955585188,231.9921,232.3584,231.9921,232.3584,5590.317
2021-09-02 11:05:00,247.39,247.45,247.2,247.25,4061.955072315109,232.3866,232.443,232.2081,232.2551,4061.9551
2021-09-02 11:10:00,247.25,247.52,247.22,247.31,3935.788285978049,232.2551,232.5087,232.2269,232.3115,3935.7883
2021-09-02 11:15:00,247.36,247.75,247.33,247.74,8081.854549184532,232.3584,232.7248,232.3303,232.7154,8081.8545
2021-09-02 11:20:00,247.63,247.65,247.35,247.35,2551.030874961534,232.6121,232.6308,232.349,232.349,2551.0309
2021-09-02 11:25:00,247.45,247.52,247.3,247.34,1134.4753308031593,232.443,232.5087,232.3021,232.3396,1134.4753
2021-09-02 11:30:00,247.24,247.49,247.17,247.49,2239.204020925223,232.2457,232.4806,232.18,232.4806,2239.204
2021-09-02 11:35:00,247.54,247.6,247.44,247.58,1230.895476459124,232.5275,232.5839,232.4336,232.5651,1230.8955
2021-09-02 11:40:00,247.51,247.51,247.24,247.25,1600.1641193968612,232.4993,232.4993,232.2457,232.2551,1600.1641
2021-09-02 11:45:00,247.29,247.36,247.23,247.3,1331.418607036619,232.2927,232.3584,232.2363,232.3021,1331.4186
2021-09-02 11:50:00,247.37,247.55,247.37,247.55,1431.941737614114,232.3678,232.5369,232.3678,232.5369,1431.9417
2021-09-02 11:55:00,247.48,247.54,247.2,247.31,6267.309467637706,232.4712,232.5275,232.2081,232.3115,6267.3095
2021-09-02 12:00:00,247.3,247.43,247.25,247.43,1639.1424761514002,232.3021,232.4242,232.2551,232.4242,1639.1425
2021-09-02 12:05:00,247.43,247.43,247.24,247.38,2516.155503128526,232.4242,232.4242,232.2457,232.3772,2516.1555
2021-09-02 12:10:00,247.48,247.53,247.36,247.45,5247.717714637399,232.4712,232.5181,232.3584,232.443,5247.7177
2021-09-02 12:15:00,247.45,247.54,247.45,247.48,3442.404349164017,232.443,232.5275,232.443,232.4712,3442.4043
2021-09-02 12:20:00,247.43,247.5,247.37,247.37,3015.693917324854,232.4242,232.4899,232.3678,232.3678,3015.6939
2021-09-02 12:25:00,247.37,247.37,247.3,247.3,998.051082162273,232.3678,232.3678,232.3021,232.3021,998.0511
2021-09-02 12:30:00,247.33,247.37,247.25,247.3,3668.068519848189,232.3303,232.3678,232.2551,232.3021,3668.0685
2021-09-02 12:35:00,247.29,247.37,247.29,247.32,4850.753923479331,232.2927,232.3678,232.2927,232.3209,4850.7539
2021-09-02 12:40:00,247.32,247.36,247.15,247.18,6106.2673094676375,232.3209,232.3584,232.1612,232.1894,6106.2673
2021-09-02 12:45:00,247.22,247.26,247.16,247.2,1695.5585188224431,232.2269,232.2645,232.1706,232.2081,1695.5585
2021-09-02 12:50:00,247.2,247.22,246.96,246.99,5857.010975484664,232.2081,232.2269,231.9827,232.0109,5857.011
2021-09-02 12:55:00,247.05,247.1,246.96,246.98,4682.531541696584,232.0672,232.1142,231.9827,232.0015,4682.5315
2021-09-02 13:00:00,247.04,247.19,246.92,247.19,22576.6745307211,232.0578,232.1987,231.9451,232.1987,22576.6745
2021-09-02 13:05:00,247.18,247.3,247.18,247.3,1322.1868909631758,232.1894,232.3021,232.1894,232.3021,1322.1869
2021-09-02 13:10:00,247.34,247.58,247.29,247.52,34331.72633090573,232.3396,232.5651,232.2927,232.5087,34331.7263
2021-09-02 13:15:00,247.52,247.52,247.17,247.22,4549.184531746846,232.5087,232.5087,232.18,232.2269,4549.1845
2021-09-02 13:20:00,247.21,247.28,247.08,247.26,9309.672786952508,232.2175,232.2833,232.0954,232.2645,9309.6728
2021-09-02 13:25:00,247.28,247.33,247.24,247.24,2820.802133552159,232.2833,232.3303,232.2457,232.2457,2820.8021
2021-09-02 13:30:00,247.28,247.3,247.14,247.22,20636.988409067595,232.2833,232.3021,232.1518,232.2269,20636.9884
2021-09-02 13:35:00,247.22,247.38,247.22,247.35,3499.8461380654426,232.2269,232.3772,232.2269,232.349,3499.8461
2021-09-02 13:40:00,247.36,247.55,247.24,247.26,9359.934352241256,232.3584,232.5369,232.2457,232.2645,9359.9344
2021-09-02 13:45:00,247.27,247.32,247.14,247.27,12498.717817212022,232.2739,232.3209,232.1518,232.2739,12498.7178
2021-09-02 13:50:00,247.31,247.38,247.22,247.22,2777.7207918760896,232.3115,232.3772,232.2269,232.2269,2777.7208
2021-09-02 13:55:00,247.15,247.15,246.87,246.87,8718.842958252128,232.1612,232.1612,231.8982,231.8982,8718.843
2021-09-02 14:00:00,246.83,246.9,246.8,246.88,4898.963996307313,231.8606,231.9263,231.8324,231.9075,4898.964
2021-09-02 14:05:00,246.9,247.17,246.9,247.17,6713.509077854139,231.9263,232.18,231.9263,232.18,6713.5091
2021-09-02 14:10:00,247.21,247.21,247.03,247.13,2490.511847368961,232.2175,232.2175,232.0484,232.1424,2490.5118
2021-09-02 14:15:00,247.22,247.37,247.22,247.29,9450.200020514923,232.2269,232.3678,232.2269,232.2927,9450.2
2021-09-02 14:20:00,247.31,247.52,247.31,247.52,7377.166888911683,232.3115,232.5087,232.3115,232.5087,7377.1669
2021-09-02 14:25:00,247.37,247.55,247.27,247.48,27437.68591650425,232.3678,232.5369,232.2739,232.4712,27437.6859
2021-09-02 14:30:00,247.44,247.5,247.26,247.45,18114.678428556774,232.4336,232.4899,232.2645,232.443,18114.6784
2021-09-02 14:35:00,247.44,247.5,247.37,247.47,2415.6323725510306,232.4336,232.4899,232.3678,232.4618,2415.6324
2021-09-02 14:40:00,247.45,247.54,247.39,247.54,3427.018155708278,232.443,232.5275,232.3866,232.5275,3427.0182
2021-09-02 14:45:00,247.6,247.79,247.57,247.79,2979.7927992614627,232.5839,232.7624,232.5557,232.7624,2979.7928
2021-09-02 14:50:00,247.7,247.8,247.65,247.8,3511.129346599651,232.6778,232.7717,232.6308,232.7717,3511.1293
2021-09-02 14:55:00,247.82,248.28,247.81,248.26,6031.387834649708,232.7905,233.2226,232.7811,233.2039,6031.3878
2021-09-02 15:00:00,248.28,248.64,248.23,248.6,10236.947379218382,233.2226,233.5608,233.1757,233.5232,10236.9474
2021-09-02 15:05:00,248.56,248.56,248.11,248.12,8508.564981023694,233.4857,233.4857,233.0629,233.0723,8508.565
2021-09-02 15:10:00,248.12,248.45,248.11,248.35,17215.09898451123,233.0723,233.3823,233.0629,233.2884,17215.099
2021-09-02 15:15:00,248.37,248.39,248.29,248.38,8709.611242178684,233.3072,233.326,233.232,233.3166,8709.6112
2021-09-02 15:20:00,248.35,248.43,248.14,248.19,19030.66981228844,233.2884,233.3635,233.0911,233.1381,19030.6698
2021-09-02 15:25:00,248.17,248.39,248.17,248.33,16940.198994768693,233.1193,233.326,233.1193,233.2696,16940.199
2021-09-02 15:30:00,248.35,248.68,248.33,248.68,12393.065955482612,233.2884,233.5984,233.2696,233.5984,12393.066
2021-09-02 15:35:00,248.61,248.68,248.3,248.42,13611.652477177146,233.5326,233.5984,233.2414,233.3541,13611.6525
2021-09-02 15:40:00,248.42,248.66,248.35,248.55,17833.623961431942,233.3541,233.5796,233.2884,233.4763,17833.624
2021-09-02 15:45:00,248.55,248.64,248.43,248.57,18883.98810134373,233.4763,233.5608,233.3635,233.4951,18883.9881
2021-09-02 15:50:00,248.54,248.98,248.54,248.75,37078.67473587034,233.4669,233.8802,233.4669,233.6641,37078.6747
2021-09-02 15:55:00,248.75,248.9,248.6,248.74,113760.38568058262,233.6641,233.805,233.5232,233.6547,113760.3857
2021-09-03 09:30:00,249.09,251.97,248.11,251.75,56186.27551543748,233.9835,236.6889,233.0629,236.4822,56186.2755
2021-09-03 09:35:00,251.74,252.29,251.1,251.1,28996.82018668581,236.4728,236.9894,235.8716,235.8716,28996.8202
2021-09-03 09:40:00,250.96,251.11,250.26,250.94,14464.04759462509,235.7401,235.881,235.0826,235.7213,14464.0476
2021-09-03 09:45:00,250.85,250.85,250.15,250.15,24148.11775566725,235.6368,235.6368,234.9792,234.9792,24148.1178
2021-09-03 09:50:00,250.29,250.72,249.99,250.54,17533.080315929838,235.1107,235.5147,234.8289,235.3456,17533.0803
2021-09-03 09:55:00,250.53,250.54,250.12,250.42,9979.485075392347,235.3362,235.3456,234.951,235.2329,9979.4851
2021-09-03 10:00:00,250.5,250.64,250.22,250.47,10177.454097856187,235.308,235.4395,235.045,235.2798,10177.4541
2021-09-03 10:05:00,250.58,250.8,249.92,250.06,11194.994358395732,235.3832,235.5898,234.7632,234.8947,11194.9944
2021-09-03 10:10:00,250.05,250.17,249.57,249.85,8192.635142065852,234.8853,234.998,234.4344,234.6974,8192.6351
2021-09-03 10:15:00,249.79,250.16,249.79,250.09,10711.867883885528,234.6411,234.9886,234.6411,234.9229,10711.8679
2021-09-03 10:20:00,250.04,250.28,249.85,250.22,8063.391117037644,234.8759,235.1013,234.6974,235.045,8063.3911
2021-09-03 10:25:00,250.04,250.13,249.92,249.98,3093.650630833932,234.8759,234.9604,234.7632,234.8195,3093.6506
2021-09-03 10:30:00,249.98,250.13,249.88,250.13,8823.469073751154,234.8195,234.9604,234.7256,234.9604,8823.4691
2021-09-03 10:35:00,250.09,250.1,249.72,249.89,4732.793106985331,234.9229,234.9323,234.5753,234.735,4732.7931
2021-09-03 10:40:00,249.91,250.22,249.84,250.22,6865.319519950764,234.7538,235.045,234.688,235.045,6865.3195
2021-09-03 10:45:00,250.24,250.46,250.13,250.46,3527.541286285773,235.0638,235.2704,234.9604,235.2704,3527.5413
2021-09-03 10:50:00,250.46,250.49,250.2,250.25,4301.979690224638,235.2704,235.2986,235.0262,235.0732,4301.9797
2021-09-03 10:55:00,250.27,250.49,250.12,250.12,5730.844189147605,235.092,235.2986,234.951,234.951,5730.8442
2021-09-03 11:00:00,250.01,250.12,249.88,250.12,5941.122166376038,234.8477,234.951,234.7256,234.951,5941.1222
2021-09-03 11:05:00,250.17,250.38,250.14,250.29,5769.822545902143,234.998,235.1953,234.9698,235.1107,5769.8225
2021-09-03 11:10:00,250.24,250.36,250.06,250.33,27160.73443430096,235.0638,235.1765,234.8947,235.1483,27160.7344
2021-09-03 11:15:00,250.31,250.48,250.29,250.4,3405.4774848702427,235.1295,235.2892,235.1107,235.2141,3405.4775
2021-09-03 11:20:00,250.38,250.46,250.29,250.46,3796.286798646015,235.1953,235.2704,235.1107,235.2704,3796.2868
2021-09-03 11:25:00,250.35,250.54,250.24,250.3,4731.767360754949,235.1671,235.3456,235.0638,235.1201,4731.7674
2021-09-03 11:30:00,250.33,250.49,250.28,250.43,4660.990870858549,235.1483,235.2986,235.1013,235.2422,4660.9909
2021-09-03 11:35:00,250.44,250.44,250.12,250.19,4363.524464047595,235.2516,235.2516,234.951,235.0168,4363.5245
2021-09-03 11:40:00,250.12,250.42,250.12,250.39,7347.420248230587,234.951,235.2329,234.951,235.2047,7347.4202
2021-09-03 11:45:00,250.44,250.47,250.25,250.28,3499.8461380654426,235.2516,235.2798,235.0732,235.1013,3499.8461
2021-09-03 11:50:00,250.33,250.39,250.26,250.26,2655.65699046056,235.1483,235.2047,235.0826,235.0826,2655.657
2021-09-03 11:55:00,250.26,250.37,250.26,250.37,1908.9137347420249,235.0826,235.1859,235.0826,235.1859,1908.9137
2021-09-03 12:00:00,250.3,250.71,250.26,250.65,8893.21981741717,235.1201,235.5053,235.0826,235.4489,8893.2198
2021-09-03 12:05:00,250.69,250.71,250.51,250.52,2307.9290183608573,235.4865,235.5053,235.3174,235.3268,2307.929
2021-09-03 12:10:00,250.55,250.65,250.54,250.55,2674.120422607447,235.355,235.4489,235.3456,235.355,2674.1204
2021-09-03 12:15:00,250.55,250.83,250.51,250.72,7348.44599446097,235.355,235.618,235.3174,235.5147,7348.446
2021-09-03 12:20:00,250.78,251.21,250.76,251.21,10780.59288132116,235.571,235.9749,235.5522,235.9749,10780.5929
2021-09-03 12:25:00,251.26,251.29,251.08,251.11,2146.886860190789,236.0219,236.0501,235.8528,235.881,2146.8869
2021-09-03 12:30:00,251.07,251.14,250.98,251.14,5374.910247204842,235.8434,235.9092,235.7589,235.9092,5374.9102
2021-09-03 12:35:00,251.16,251.17,250.95,250.95,4453.790132321264,235.928,235.9374,235.7307,235.7307,4453.7901
2021-09-03 12:40:00,250.85,250.99,250.77,250.99,4615.858036721715,235.6368,235.7683,235.5616,235.7683,4615.858
2021-09-03 12:45:00,250.92,251.04,250.88,250.9,3782.952097651041,235.7025,235.8153,235.665,235.6837,3782.9521
2021-09-03 12:50:00,250.87,250.93,250.8,250.93,3563.442404349164,235.6556,235.7119,235.5898,235.7119,3563.4424
2021-09-03 12:55:00,250.97,251.11,250.94,251.11,3024.925633398297,235.7495,235.881,235.7213,235.881,3024.9256
2021-09-03 13:00:00,251.11,251.24,251.07,251.19,7012.0012308954765,235.881,236.0031,235.8434,235.9562,7012.0012
2021-09-03 13:05:00,251.25,251.25,250.98,251.03,4306.082675146169,236.0125,236.0125,235.7589,235.8059,4306.0827
2021-09-03 13:10:00,250.94,251.17,250.94,251.17,5331.828905528772,235.7213,235.9374,235.7213,235.9374,5331.8289
2021-09-03 13:15:00,251.19,251.4,251.19,251.31,5625.192327418196,235.9562,236.1534,235.9562,236.0689,5625.1923
2021-09-03 13:20:00,251.28,251.29,251.01,251.04,5572.879269668684,236.0407,236.0501,235.7871,235.8153,5572.8793
2021-09-03 13:25:00,251.11,251.14,250.95,251.06,4314.288644989229,235.881,235.9092,235.7307,235.834,4314.2886
2021-09-03 13:30:00,251.03,251.38,251.02,251.27,3694.737921838137,235.8059,236.1346,235.7965,236.0313,3694.7379
2021-09-03 13:35:00,251.27,251.34,251.22,251.31,4067.083803467022,236.0313,236.0971,235.9843,236.0689,4067.0838
2021-09-03 13:40:00,251.28,251.38,251.26,251.33,5354.395322597189,236.0407,236.1346,236.0219,236.0877,5354.3953
2021-09-03 13:45:00,251.28,251.37,251.14,251.16,6583.239306595548,236.0407,236.1252,235.9092,235.928,6583.2393
2021-09-03 13:50:00,251.15,251.16,251.02,251.1,11072.930556980202,235.9186,235.928,235.7965,235.8716,11072.9306
2021-09-03 13:55:00,251.1,251.1,250.97,250.97,12013.53985024105,235.8716,235.8716,235.7495,235.7495,12013.5399
2021-09-03 14:00:00,250.97,251.0,250.82,250.95,9519.95076418094,235.7495,235.7777,235.6086,235.7307,9519.9508
2021-09-03 14:05:00,250.95,251.11,250.8,250.83,11129.346599651246,235.7307,235.881,235.5898,235.618,11129.3466
2021-09-03 14:10:00,250.86,250.97,250.85,250.96,10161.042158170068,235.6462,235.7495,235.6368,235.7401,10161.0422
2021-09-03 14:15:00,250.95,250.97,250.84,250.91,8567.032516155503,235.7307,235.7495,235.6274,235.6931,8567.0325
2021-09-03 14:20:00,250.92,250.96,250.85,250.92,8050.056416042671,235.7025,235.7401,235.6368,235.7025,8050.0564
2021-09-03 14:25:00,250.94,251.04,250.93,250.98,8889.11683249564,235.7213,235.8153,235.7119,235.7589,8889.1168
2021-09-03 14:30:00,250.93,250.98,250.84,250.84,9252.230998051082,235.7119,235.7589,235.6274,235.6274,9252.231
2021-09-03 14:35:00,250.91,251.01,250.87,250.92,7746.43553184942,235.6931,235.7871,235.6556,235.7025,7746.4355
2021-09-03 14:40:00,250.88,251.16,250.88,251.1,10912.914145040517,235.665,235.928,235.665,235.8716,10912.9141
2021-09-03 14:45:00,251.13,251.21,251.1,251.17,9441.994050671865,235.8998,235.9749,235.8716,235.9374,9441.9941
2021-09-03 14:50:00,251.14,251.17,250.96,250.96,12009.43686531952,235.9092,235.9374,235.7401,235.7401,12009.4369
2021-09-03 14:55:00,250.94,251.02,250.89,250.97,6698.1228843984,235.7213,235.7965,235.6744,235.7495,6698.1229
2021-09-03 15:00:00,251.01,251.05,250.88,251.01,9687.147399733303,235.7871,235.8246,235.665,235.7871,9687.1474
2021-09-03 15:05:00,250.98,250.99,250.89,250.95,9852.292542824904,235.7589,235.7683,235.6744,235.7307,9852.2925
2021-09-03 15:10:00,250.96,251.1,250.93,251.08,8733.203405477485,235.7401,235.8716,235.7119,235.8528,8733.2034
2021-09-03 15:15:00,251.09,251.23,251.05,251.1,7099.189660477998,235.8622,235.9937,235.8246,235.8716,7099.1897
2021-09-03 15:20:00,251.1,251.1,250.89,251.05,10327.21304749205,235.8716,235.8716,235.6744,235.8246,10327.213
2021-09-03 15:25:00,251.07,251.22,251.07,251.18,6463.226997640783,235.8434,235.9843,235.8434,235.9468,6463.227
2021-09-03 15:30:00,251.16,251.34,251.1,251.31,19843.06082675146,235.928,236.0971,235.8716,236.0689,19843.0608
2021-09-03 15:35:00,251.33,251.49,251.22,251.46,12845.420043081342,236.0877,236.238,235.9843,236.2098,12845.42
2021-09-03 15:40:00,251.43,251.46,251.21,251.32,20765.206687865422,236.1816,236.2098,235.9749,236.0783,20765.2067
2021-09-03 15:45:00,251.35,251.51,251.34,251.41,15747.256128833726,236.1065,236.2568,236.0971,236.1628,15747.2561
2021-09-03 15:50:00,251.44,251.44,251.14,251.21,40284.13170581598,236.191,236.191,235.9092,235.9749,40284.1317
2021-09-03 15:55:00,251.22,251.51,251.2,251.39,72374.60252333572,235.9843,236.2568,235.9656,236.144,72374.6025
2021-09-07 09:30:00,251.36,251.52,249.54,251.51,50789.8245973946,236.1158,236.2661,234.4062,236.2568,50789.8246
2021-09-07 09:35:00,251.12,251.49,250.71,251.11,17025.33593189045,235.8904,236.238,235.5053,235.881,17025.3359
2021-09-07 09:40:00,251.02,251.48,250.95,251.23,23725.510308749614,235.7965,236.2286,235.7307,235.9937,23725.5103
2021-09-07 09:45:00,251.18,251.34,250.88,250.88,32701.815570827777,235.9468,236.0971,235.665,235.665,32701.8156
2021-09-07 09:50:00,250.94,251.72,250.83,251.18,38615.242588983485,235.7213,236.454,235.618,235.9468,38615.2426
2021-09-07 09:55:00,251.01,251.15,250.83,251.04,16401.68222381783,235.7871,235.9186,235.618,235.8153,16401.6822
2021-09-07 10:00:00,251.02,251.08,250.63,250.74,26810.954969740484,235.7965,235.8528,235.4301,235.5334,26810.955
2021-09-07 10:05:00,250.85,251.33,250.66,250.96,23874.24351215509,235.6368,236.0877,235.4583,235.7401,23874.2435
2021-09-07 10:10:00,250.93,250.93,250.0,250.39,13234.177864396348,235.7119,235.7119,234.8383,235.2047,13234.1779
2021-09-07 10:15:00,250.39,250.39,249.95,250.19,8850.138475741102,235.2047,235.2047,234.7914,235.0168,8850.1385
2021-09-07 10:20:00,250.14,250.26,249.98,250.18,10733.40855472356,234.9698,235.0826,234.8195,235.0074,10733.4086
2021-09-07 10:25:00,250.21,250.39,250.09,250.29,8302.389988716792,235.0356,235.2047,234.9229,235.1107,8302.39
2021-09-07 10:30:00,250.26,250.49,250.26,250.34,8824.494819981535,235.0826,235.2986,235.0826,235.1577,8824.4948
2021-09-07 10:35:00,250.38,250.45,250.0,250.24,13264.950251307826,235.1953,235.261,234.8383,235.0638,13264.9503
2021-09-07 10:40:00,250.28,250.31,250.09,250.21,9563.03210585701,235.1013,235.1295,234.9229,235.0356,9563.0321
2021-09-07 10:45:00,250.15,250.31,250.05,250.28,10047.1843265976,234.9792,235.1295,234.8853,235.1013,10047.1843
2021-09-07 10:50:00,250.27,250.3,249.58,249.61,13190.070776489896,235.092,235.1201,234.4438,234.472,13190.0708
2021-09-07 10:55:00,249.63,249.83,249.63,249.81,8045.95343112114,234.4908,234.6786,234.4908,234.6598,8045.9534
2021-09-07 11:00:00,249.81,249.81,249.58,249.68,13065.9554826136,234.6598,234.6598,234.4438,234.5377,13065.9555
2021-09-07 11:05:00,249.66,250.05,249.65,250.02,4993.332649502513,234.5189,234.8853,234.5096,234.8571,4993.3326
2021-09-07 11:10:00,249.94,249.94,249.64,249.74,5614.93486511437,234.782,234.782,234.5002,234.5941,5614.9349
2021-09-07 11:15:00,249.69,249.76,249.6,249.67,11025.746230382603,234.5471,234.6129,234.4626,234.5283,11025.7462
2021-09-07 11:20:00,249.69,249.9,249.68,249.9,10584.675351318085,234.5471,234.7444,234.5377,234.7444,10584.6754
2021-09-07 11:25:00,249.83,249.83,249.43,249.44,7346.394502000205,234.6786,234.6786,234.3029,234.3123,7346.3945
2021-09-07 11:30:00,249.49,249.57,248.86,248.86,5197.456149348651,234.3593,234.4344,233.7675,233.7675,5197.4561
2021-09-07 11:35:00,248.83,249.09,248.51,249.02,13309.057339214278,233.7393,233.9835,233.4387,233.9178,13309.0573
2021-09-07 11:40:00,249.02,249.45,249.02,249.45,5752.384859985639,233.9178,234.3217,233.9178,234.3217,5752.3849
2021-09-07 11:45:00,249.4,249.5,249.13,249.21,3485.485690840086,234.2747,234.3687,234.0211,234.0962,3485.4857
2021-09-07 11:50:00,249.33,249.54,249.23,249.54,5543.132628987588,234.209,234.4062,234.115,234.4062,5543.1326
2021-09-07 11:55:00,249.53,249.66,249.43,249.52,6883.782952097651,234.3968,234.5189,234.3029,234.3874,6883.783
2021-09-07 12:00:00,249.49,249.95,249.48,249.94,4294.79946661196,234.3593,234.7914,234.3499,234.782,4294.7995
2021-09-07 12:05:00,250.03,250.26,250.01,250.23,5165.65801620679,234.8665,235.0826,234.8477,235.0544,5165.658
2021-09-07 12:10:00,250.25,250.4,250.13,250.13,11153.964509180429,235.0732,235.2141,234.9604,234.9604,11153.9645
2021-09-07 12:15:00,250.23,250.25,249.99,250.06,5639.552774643553,235.0544,235.0732,234.8289,234.8947,5639.5528
2021-09-07 12:20:00,250.13,250.69,250.09,250.63,12956.200635962665,234.9604,235.4865,234.9229,235.4301,12956.2006
2021-09-07 12:25:00,250.62,250.78,250.55,250.55,6924.812801312954,235.4207,235.571,235.355,235.355,6924.8128
2021-09-07 12:30:00,250.63,250.78,250.44,250.44,6445.789311724279,235.4301,235.571,235.2516,235.2516,6445.7893
2021-09-07 12:35:00,250.43,250.71,250.43,250.58,6213.970663657811,235.2422,235.5053,235.2422,235.3832,6213.9707
2021-09-07 12:40:00,250.54,250.72,250.43,250.6,4488.665504154272,235.3456,235.5147,235.2422,235.4019,4488.6655
2021-09-07 12:45:00,250.69,250.69,250.52,250.6,4463.021848394707,235.4865,235.4865,235.3268,235.4019,4463.0218
2021-09-07 12:50:00,250.66,250.9,250.66,250.84,4821.007282798236,235.4583,235.6837,235.4583,235.6274,4821.0073
2021-09-07 12:55:00,250.84,251.05,250.84,251.03,4288.644989229664,235.6274,235.8246,235.6274,235.8059,4288.645
2021-09-07 13:00:00,251.03,251.27,251.03,251.19,3401.3744999487126,235.8059,236.0313,235.8059,235.9562,3401.3745
2021-09-07 13:05:00,251.16,251.3,251.11,251.11,5323.622935685711,235.928,236.0595,235.881,235.881,5323.6229
2021-09-07 13:10:00,251.17,251.62,251.17,251.53,11997.127910554927,235.9374,236.3601,235.9374,236.2755,11997.1279
2021-09-07 13:15:00,251.5,251.94,251.46,251.74,17480.767258180327,236.2474,236.6607,236.2098,236.4728,17480.7673
2021-09-07 13:20:00,251.71,251.93,251.52,251.9,8547.543337778234,236.4446,236.6513,236.2661,236.6231,8547.5433
2021-09-07 13:25:00,251.88,252.09,251.68,251.94,22778.746538106472,236.6043,236.8016,236.4164,236.6607,22778.7465
2021-09-07 13:30:00,251.94,251.94,251.52,251.61,6057.031490409273,236.6607,236.6607,236.2661,236.3507,6057.0315
2021-09-07 13:35:00,251.66,252.13,251.66,251.84,7486.921735562621,236.3977,236.8391,236.3977,236.5667,7486.9217
2021-09-07 13:40:00,251.78,251.97,251.71,251.87,10475.946250897528,236.5104,236.6889,236.4446,236.5949,10475.9463
2021-09-07 13:45:00,251.84,252.21,251.84,252.13,8588.573186993537,236.5667,236.9143,236.5667,236.8391,8588.5732
2021-09-07 13:50:00,252.03,252.07,251.87,252.05,7726.946353472151,236.7452,236.7828,236.5949,236.764,7726.9464
2021-09-07 13:55:00,252.1,252.34,252.05,252.12,6486.819160939584,236.811,237.0364,236.764,236.8298,6486.8192
2021-09-07 14:00:00,252.09,252.27,252.06,252.14,7935.172838239819,236.8016,236.9707,236.7734,236.8485,7935.1728
2021-09-07 14:05:00,252.15,252.23,252.11,252.19,7688.993742947994,236.8579,236.9331,236.8204,236.8955,7688.9937
2021-09-07 14:10:00,252.17,252.26,252.06,252.14,4850.753923479331,236.8767,236.9613,236.7734,236.8485,4850.7539
2021-09-07 14:15:00,252.12,252.27,252.1,252.11,4763.56549389681,236.8298,236.9707,236.811,236.8204,4763.5655
2021-09-07 14:20:00,252.08,252.08,251.83,251.83,3464.970766232434,236.7922,236.7922,236.5573,236.5573,3464.9708
2021-09-07 14:25:00,251.83,251.97,251.79,251.93,6002.666940198995,236.5573,236.6889,236.5198,236.6513,6002.6669
2021-09-07 14:30:00,251.9,251.9,251.51,251.52,15745.20463637296,236.6231,236.6231,236.2568,236.2661,15745.2046
2021-09-07 14:35:00,251.47,251.47,251.26,251.32,3408.554723561391,236.2192,236.2192,236.0219,236.0783,3408.5547
2021-09-07 14:40:00,251.32,251.32,250.87,250.99,3669.094266078572,236.0783,236.0783,235.6556,235.7683,3669.0943
2021-09-07 14:45:00,251.08,251.08,250.89,250.94,1892.5017950559031,235.8528,235.8528,235.6744,235.7213,1892.5018
2021-09-07 14:50:00,250.85,250.97,250.84,250.9,4428.146476561698,235.6368,235.7495,235.6274,235.6837,4428.1465
2021-09-07 14:55:00,250.92,251.17,250.91,251.13,10195.917530003077,235.7025,235.9374,235.6931,235.8998,10195.9175
2021-09-07 15:00:00,251.1,251.1,250.8,251.04,5621.089342496666,235.8716,235.8716,235.5898,235.8153,5621.0893
2021-09-07 15:05:00,251.04,251.08,250.67,250.93,17657.195609806135,235.8153,235.8528,235.4677,235.7119,17657.1956
2021-09-07 15:10:00,250.95,251.39,250.89,251.27,17878.756795568777,235.7307,236.144,235.6744,236.0313,17878.7568
2021-09-07 15:15:00,251.33,251.44,251.27,251.37,11083.188019284027,236.0877,236.191,236.0313,236.1252,11083.188
2021-09-07 15:20:00,251.36,251.52,251.36,251.46,6369.884090675967,236.1158,236.2661,236.1158,236.2098,6369.8841
2021-09-07 15:25:00,251.49,251.51,251.35,251.35,9604.061955072317,236.238,236.2568,236.1065,236.1065,9604.062
2021-09-07 15:30:00,251.35,251.71,251.35,251.53,12394.091701712996,236.1065,236.4446,236.1065,236.2755,12394.0917
2021-09-07 15:35:00,251.52,251.59,251.38,251.39,11878.141347830546,236.2661,236.3319,236.1346,236.144,11878.1413
2021-09-07 15:40:00,251.39,251.47,251.27,251.41,16466.30423633193,236.144,236.2192,236.0313,236.1628,16466.3042
2021-09-07 15:45:00,251.42,251.6,251.36,251.53,8376.243717304338,236.1722,236.3413,236.1158,236.2755,8376.2437
2021-09-07 15:50:00,251.5,251.74,251.47,251.57,24263.0013334701,236.2474,236.4728,236.2192,236.3131,24263.0013
2021-09-07 15:55:00,251.55,251.7,251.36,251.36,74865.11437070469,236.2943,236.4352,236.1158,236.1158,74865.1144
2021-09-08 09:30:00,251.27,252.29,250.93,251.91,27915.68365986255,236.7765,237.7377,236.4561,237.3796,27915.6837
2021-09-08 09:35:00,252.21,252.99,252.07,252.99,30911.888398810133,237.6623,238.3973,237.5304,238.3973,30911.8884
2021-09-08 09:40:00,253.13,253.8,252.8,253.8,36298.08185454919,238.5292,239.1606,238.2183,239.1606,36298.0819
2021-09-08 09:45:00,253.75,253.96,253.21,253.96,18789.61944814853,239.1135,239.3114,238.6046,239.3114,18789.6194
2021-09-08 09:50:00,253.96,255.63,253.96,255.41,30970.35593394194,239.3114,240.885,239.3114,240.6777,30970.3559
2021-09-08 09:55:00,255.4,255.87,255.09,255.51,28152.63103908093,240.6683,241.1112,240.3762,240.772,28152.631
2021-09-08 10:00:00,255.52,256.0,255.38,255.91,20051.28731151913,240.7814,241.2337,240.6495,241.1489,20051.2873
2021-09-08 10:05:00,256.07,256.36,255.62,256.36,14224.02297671556,241.2997,241.5729,240.8756,241.5729,14224.023
2021-09-08 10:10:00,256.37,256.64,256.24,256.4,28981.433993230075,241.5824,241.8368,241.4599,241.6106,28981.434
2021-09-08 10:15:00,256.4,256.73,256.24,256.32,22689.506616063187,241.6106,241.9216,241.4599,241.5352,22689.5066
2021-09-08 10:20:00,256.35,256.68,256.12,256.36,12110.985742127395,241.5635,241.8745,241.3468,241.5729,12110.9857
2021-09-08 10:25:00,256.43,256.58,255.8,255.82,12054.569699456351,241.6389,241.7803,241.0452,241.0641,12054.5697
2021-09-08 10:30:00,255.84,256.04,255.83,255.93,5913.427018155708,241.0829,241.2714,241.0735,241.1677,5913.427
2021-09-08 10:35:00,256.02,256.45,255.82,256.05,16237.56282695661,241.2526,241.6577,241.0641,241.2808,16237.5628
2021-09-08 10:40:00,256.04,256.1,255.65,256.08,18403.93886552467,241.2714,241.3279,240.9039,241.3091,18403.9389
2021-09-08 10:45:00,256.09,256.09,255.47,255.69,2561.2883372653605,241.3185,241.3185,240.7343,240.9416,2561.2883
2021-09-08 10:50:00,255.77,257.03,255.7,257.01,12778.746538106472,241.017,242.2043,240.951,242.1854,12778.7465
2021-09-08 10:55:00,256.94,257.02,256.35,256.36,47144.32249461483,242.1195,242.1949,241.5635,241.5729,47144.3225
2021-09-08 11:00:00,256.25,256.49,255.94,256.41,12888.50138475741,241.4693,241.6954,241.1772,241.6201,12888.5014
2021-09-08 11:05:00,256.43,256.43,255.64,255.64,9127.089957944405,241.6389,241.6389,240.8945,240.8945,9127.09
2021-09-08 11:10:00,255.6,255.77,255.26,255.62,8044.927684890757,240.8568,241.017,240.5364,240.8756,8044.9277
2021-09-08 11:15:00,255.62,255.67,255.47,255.59,7040.722125346189,240.8756,240.9227,240.7343,240.8474,7040.7221
2021-09-08 11:20:00,255.53,255.62,255.17,255.55,18213.150066673505,240.7908,240.8756,240.4516,240.8097,18213.1501
2021-09-08 11:25:00,255.55,255.59,255.38,255.4,18476.76684788184,240.8097,240.8474,240.6495,240.6683,18476.7668
2021-09-08 11:30:00,255.39,255.75,255.27,255.75,20932.403323417784,240.6589,240.9981,240.5458,240.9981,20932.4033
2021-09-08 11:35:00,255.75,256.04,255.73,255.79,37255.10308749615,240.9981,241.2714,240.9793,241.0358,37255.1031
2021-09-08 11:40:00,255.73,255.77,255.67,255.71,9804.082469996922,240.9793,241.017,240.9227,240.9604,9804.0825
2021-09-08 11:45:00,255.75,255.91,255.71,255.81,29089.13734742025,240.9981,241.1489,240.9604,241.0547,29089.1373
2021-09-08 11:50:00,255.8,255.81,255.71,255.81,14092.727459226588,241.0452,241.0547,240.9604,241.0547,14092.7275
2021-09-08 11:55:00,255.82,256.04,255.74,255.99,34112.21663760386,241.0641,241.2714,240.9887,241.2243,34112.2166
2021-09-08 12:00:00,255.98,256.06,255.89,256.06,12227.920812391014,241.2149,241.2902,241.13,241.2902,12227.9208
2021-09-08 12:05:00,256.1,256.37,255.95,255.99,8443.942968509591,241.3279,241.5824,241.1866,241.2243,8443.943
2021-09-08 12:10:00,256.13,256.19,255.96,256.18,11056.51861729408,241.3562,241.4127,241.196,241.4033,11056.5186
2021-09-08 12:15:00,256.05,256.1,255.94,255.94,8185.454918453174,241.2808,241.3279,241.1772,241.1772,8185.4549
2021-09-08 12:20:00,255.97,256.27,255.91,256.26,8385.475433377782,241.2054,241.4881,241.1489,241.4787,8385.4754
2021-09-08 12:25:00,256.22,256.23,256.03,256.03,12054.569699456351,241.441,241.4504,241.262,241.262,12054.5697
2021-09-08 12:30:00,256.02,256.13,255.94,256.1,4346.08677813109,241.2526,241.3562,241.1772,241.3279,4346.0868
2021-09-08 12:35:00,256.14,256.22,256.09,256.12,5623.140834957431,241.3656,241.441,241.3185,241.3468,5623.1408
2021-09-08 12:40:00,256.1,256.49,256.1,256.4,6285.772899784593,241.3279,241.6954,241.3279,241.6106,6285.7729
2021-09-08 12:45:00,256.43,256.57,256.38,256.56,9714.842547953636,241.6389,241.7708,241.5918,241.7614,9714.8425
2021-09-08 12:50:00,256.55,256.88,256.48,256.88,13959.380449276849,241.752,242.0629,241.686,242.0629,13959.3804
2021-09-08 12:55:00,256.89,257.26,256.87,257.17,13890.655451841214,242.0724,242.421,242.0535,242.3362,13890.6555
2021-09-08 13:00:00,257.17,257.37,257.13,257.24,15900.092317160734,242.3362,242.5247,242.2985,242.4022,15900.0923
2021-09-08 13:05:00,257.25,257.25,256.63,256.63,16826.341163196226,242.4116,242.4116,241.8274,241.8274,16826.3412
2021-09-08 13:10:00,256.7,256.7,256.38,256.4,6544.260949841009,241.8933,241.8933,241.5918,241.6106,6544.2609
2021-09-08 13:15:00,256.4,256.69,256.39,256.66,4421.991999179403,241.6106,241.8839,241.6012,241.8556,4421.992
2021-09-08 13:20:00,256.63,256.91,256.59,256.88,10941.63503949123,241.8274,242.0912,241.7897,242.0629,10941.635
2021-09-08 13:25:00,256.94,257.05,256.84,256.9,6923.787055082572,242.1195,242.2231,242.0253,242.0818,6923.7871
2021-09-08 13:30:00,256.93,256.99,256.84,256.95,9179.403015693915,242.1101,242.1666,242.0253,242.1289,9179.403
2021-09-08 13:35:00,256.93,256.97,256.85,256.91,8334.188121858651,242.1101,242.1478,242.0347,242.0912,8334.1881
2021-09-08 13:40:00,256.89,256.92,256.48,256.49,6356.549389680993,242.0724,242.1006,241.686,241.6954,6356.5494
2021-09-08 13:45:00,256.45,256.6,256.33,256.37,15065.134885629295,241.6577,241.7991,241.5447,241.5824,15065.1349
2021-09-08 13:50:00,256.36,256.36,255.96,255.97,4767.66847881834,241.5729,241.5729,241.196,241.2054,4767.6685
2021-09-08 13:55:00,255.94,256.52,255.93,256.52,15250.794953328546,241.1772,241.7237,241.1677,241.7237,15250.795
2021-09-08 14:00:00,256.52,256.79,256.36,256.36,13802.44127602831,241.7237,241.9781,241.5729,241.5729,13802.4413
2021-09-08 14:05:00,256.36,256.45,256.09,256.39,6484.767668478818,241.5729,241.6577,241.3185,241.6012,6484.7677
2021-09-08 14:10:00,256.46,256.55,256.39,256.54,3217.7659247102265,241.6672,241.752,241.6012,241.7426,3217.7659
2021-09-08 14:15:00,256.54,256.59,256.38,256.44,7971.07395630321,241.7426,241.7897,241.5918,241.6483,7971.074
2021-09-08 14:20:00,256.46,256.5,256.38,256.41,4140.93753205457,241.6672,241.7049,241.5918,241.6201,4140.9375
2021-09-08 14:25:00,256.41,256.61,256.41,256.54,4497.897220227716,241.6201,241.8085,241.6201,241.7426,4497.8972
2021-09-08 14:30:00,256.54,256.54,256.26,256.39,11136.526823263925,241.7426,241.7426,241.4787,241.6012,11136.5268
2021-09-08 14:35:00,256.43,256.57,256.37,256.45,5714.432249461483,241.6389,241.7708,241.5824,241.6577,5714.4322
2021-09-08 14:40:00,256.46,256.46,256.34,256.45,3028.0028720894447,241.6672,241.6672,241.5541,241.6577,3028.0029
2021-09-08 14:45:00,256.45,256.8,256.37,256.44,12662.837214073235,241.6577,241.9876,241.5824,241.6483,12662.8372
2021-09-08 14:50:00,256.46,256.52,256.43,256.43,4528.669607139193,241.6672,241.7237,241.6389,241.6389,4528.6696
2021-09-08 14:55:00,256.44,256.53,256.25,256.31,8669.607139193764,241.6483,241.7331,241.4693,241.5258,8669.6071
2021-09-08 15:00:00,256.31,256.37,256.25,256.33,8789.619448148527,241.5258,241.5824,241.4693,241.5447,8789.6194
2021-09-08 15:05:00,256.33,256.48,256.33,256.39,7834.649707662324,241.5447,241.686,241.5447,241.6012,7834.6497
2021-09-08 15:10:00,256.4,256.68,256.39,256.61,25775.97702328444,241.6106,241.8745,241.6012,241.8085,25775.977
2021-09-08 15:15:00,256.61,257.03,256.53,256.78,23798.33829110678,241.8085,242.2043,241.7331,241.9687,23798.3383
2021-09-08 15:20:00,256.73,256.73,256.36,256.5,10538.516770950866,241.9216,241.9216,241.5729,241.7049,10538.5168
2021-09-08 15:25:00,256.45,256.56,256.42,256.47,11418.60703661914,241.6577,241.7614,241.6295,241.6766,11418.607
2021-09-08 15:30:00,256.45,256.79,256.4,256.57,17842.855677505384,241.6577,241.9781,241.6106,241.7708,17842.8557
2021-09-08 15:35:00,256.56,256.65,256.03,256.14,31960.201046261154,241.7614,241.8462,241.262,241.3656,31960.201
2021-09-08 15:40:00,256.15,256.32,256.12,256.2,12819.776387321775,241.3751,241.5352,241.3468,241.4222,12819.7764
2021-09-08 15:45:00,256.2,256.4,256.2,256.36,16631.44937942353,241.4222,241.6106,241.4222,241.5729,16631.4494
2021-09-08 15:50:00,256.27,256.34,256.04,256.1,22464.8681916094,241.4881,241.5541,241.2714,241.3279,22464.8682
2021-09-08 15:55:00,256.09,256.42,255.98,256.27,74651.7591547851,241.3185,241.6295,241.2149,241.4881,74651.7592
2021-09-09 09:30:00,254.92,254.99,253.89,254.6,32753.102882346902,240.216,240.282,239.2454,239.9145,32753.1029
2021-09-09 09:35:00,254.77,255.94,254.67,255.82,11413.478305467226,240.0747,241.1772,239.9804,241.0641,11413.4783
2021-09-09 09:40:00,255.83,256.23,255.66,256.06,6297.056108318801,241.0735,241.4504,240.9133,241.2902,6297.0561
2021-09-09 09:45:00,256.12,256.58,256.01,256.44,9995.89701507847,241.3468,241.7803,241.2431,241.6483,9995.897
2021-09-09 09:50:00,256.54,256.54,256.18,256.27,5089.752795158478,241.7426,241.7426,241.4033,241.4881,5089.7528
2021-09-09 09:55:00,256.3,256.3,255.97,256.28,13126.474510206175,241.5164,241.5164,241.2054,241.4976,13126.4745
2021-09-09 10:00:00,256.34,256.34,255.95,256.17,7840.80418504462,241.5541,241.5541,241.1866,241.3939,7840.8042
2021-09-09 10:05:00,256.1,256.42,256.0,256.36,15047.697199712791,241.3279,241.6295,241.2337,241.5729,15047.6972
2021-09-09 10:10:00,256.38,256.49,256.26,256.33,10712.893630115908,241.5918,241.6954,241.4787,241.5447,10712.8936
2021-09-09 10:15:00,256.24,256.37,256.0,256.07,5702.123294696892,241.4599,241.5824,241.2337,241.2997,5702.1233
2021-09-09 10:20:00,255.97,256.51,255.95,256.4,3077.2386911478097,241.2054,241.7143,241.1866,241.6106,3077.2387
2021-09-09 10:25:00,256.45,256.53,256.39,256.47,2243.3070058467533,241.6577,241.7331,241.6012,241.6766,2243.307
2021-09-09 10:30:00,256.49,256.67,256.36,256.4,12354.087598728074,241.6954,241.8651,241.5729,241.6106,12354.0876
2021-09-09 10:35:00,256.39,256.56,256.21,256.49,12123.294696891988,241.6012,241.7614,241.4316,241.6954,12123.2947
2021-09-09 10:40:00,256.54,256.55,256.37,256.42,5492.871063698841,241.7426,241.752,241.5824,241.6295,5492.8711
2021-09-09 10:45:00,256.47,256.53,256.35,256.45,6544.260949841009,241.6766,241.7331,241.5635,241.6577,6544.2609
2021-09-09 10:50:00,256.39,256.56,256.34,256.56,2548.979382500769,241.6012,241.7614,241.5541,241.7614,2548.9794
2021-09-09 10:55:00,256.49,256.5,256.37,256.41,7665.401579649195,241.6954,241.7049,241.5824,241.6201,7665.4016
2021-09-09 11:00:00,256.4,256.47,256.13,256.36,9830.75187198687,241.6106,241.6766,241.3562,241.5729,9830.7519
2021-09-09 11:05:00,256.36,256.5,256.21,256.25,6990.460560057441,241.5729,241.7049,241.4316,241.4693,6990.4606
2021-09-09 11:10:00,256.28,256.32,255.99,256.1,11338.598830649296,241.4976,241.5352,241.2243,241.3279,11338.5988
2021-09-09 11:15:00,256.04,256.52,255.92,256.46,7221.253461893527,241.2714,241.7237,241.1583,241.6672,7221.2535
2021-09-09 11:20:00,256.46,256.59,256.46,256.52,8526.002666940198,241.6672,241.7897,241.6672,241.7237,8526.0027
2021-09-09 11:25:00,256.52,256.52,256.2,256.23,5575.956508359832,241.7237,241.7237,241.4222,241.4504,5575.9565
2021-09-09 11:30:00,256.23,256.42,256.08,256.14,18904.50302595138,241.4504,241.6295,241.3091,241.3656,18904.503
2021-09-09 11:35:00,256.11,256.37,256.11,256.16,1907.887988511642,241.3374,241.5824,241.3374,241.3845,1907.888
2021-09-09 11:40:00,256.21,256.47,256.15,256.36,9137.34742024823,241.4316,241.6766,241.3751,241.5729,9137.3474
2021-09-09 11:45:00,256.37,256.52,256.36,256.4,1940.711867883885,241.5824,241.7237,241.5729,241.6106,1940.7119
2021-09-09 11:50:00,256.45,256.45,255.74,255.83,5671.350907785413,241.6577,241.6577,240.9887,241.0735,5671.3509
2021-09-09 11:55:00,255.66,255.79,255.55,255.55,2587.9577392553083,240.9133,241.0358,240.8097,240.8097,2587.9577
2021-09-09 12:00:00,255.57,255.57,255.18,255.38,8993.742947994666,240.8285,240.8285,240.461,240.6495,8993.7429
2021-09-09 12:05:00,255.38,255.55,255.32,255.53,5057.954662016617,240.6495,240.8097,240.5929,240.7908,5057.9547
2021-09-09 12:10:00,255.65,255.75,255.43,255.7,12580.777515642629,240.9039,240.9981,240.6966,240.951,12580.7775
2021-09-09 12:15:00,255.5,255.62,255.33,255.5,6754.538927069443,240.7625,240.8756,240.6024,240.7625,6754.5389
2021-09-09 12:20:00,255.42,255.48,255.4,255.48,4170.684172735665,240.6872,240.7437,240.6683,240.7437,4170.6842
2021-09-09 12:25:00,255.45,255.53,255.36,255.41,7367.93517283824,240.7154,240.7908,240.6306,240.6777,7367.9352
2021-09-09 12:30:00,255.37,255.45,255.29,255.4,8380.346702225868,240.64,240.7154,240.5647,240.6683,8380.3467
2021-09-09 12:35:00,255.4,255.4,255.03,255.06,4595.343112114063,240.6683,240.6683,240.3197,240.3479,4595.3431
2021-09-09 12:40:00,255.06,255.15,255.04,255.11,4335.8293158272645,240.3479,240.4327,240.3291,240.395,4335.8293
2021-09-09 12:45:00,255.14,255.25,255.1,255.24,3077.2386911478097,240.4233,240.527,240.3856,240.5175,3077.2387
2021-09-09 12:50:00,255.21,255.26,255.09,255.16,3487.537183300851,240.4893,240.5364,240.3762,240.4422,3487.5372
2021-09-09 12:55:00,255.16,255.22,255.04,255.07,6512.462816699149,240.4422,240.4987,240.3291,240.3573,6512.4628
2021-09-09 13:00:00,255.07,255.19,255.05,255.13,8114.678428556775,240.3573,240.4704,240.3385,240.4139,8114.6784
2021-09-09 13:05:00,255.18,255.27,255.13,255.23,6050.877013026977,240.461,240.5458,240.4139,240.5081,6050.877
2021-09-09 13:10:00,255.19,256.26,255.17,255.43,35557.493076212944,240.4704,241.4787,240.4516,240.6966,35557.4931
2021-09-09 13:15:00,255.48,255.63,255.28,255.28,9328.136219099397,240.7437,240.885,240.5552,240.5552,9328.1362
2021-09-09 13:20:00,255.22,255.26,254.86,255.07,5032.311006257052,240.4987,240.5364,240.1595,240.3573,5032.311
2021-09-09 13:25:00,255.11,255.2,254.99,255.02,5244.64047594625,240.395,240.4798,240.282,240.3102,5244.6405
2021-09-09 13:30:00,254.99,254.99,254.36,254.43,10830.854446609908,240.282,240.282,239.6883,239.7543,10830.8544
2021-09-09 13:35:00,254.45,254.51,254.24,254.25,6854.036311416556,239.7731,239.8296,239.5752,239.5846,6854.0363
2021-09-09 13:40:00,254.26,254.39,254.26,254.27,3103.908093137757,239.5941,239.7166,239.5941,239.6035,3103.9081
2021-09-09 13:45:00,254.21,254.33,254.16,254.25,6636.578110575443,239.547,239.66,239.4998,239.5846,6636.5781
2021-09-09 13:50:00,254.3,254.3,254.18,254.21,3468.0480049235816,239.6318,239.6318,239.5187,239.547,3468.048
2021-09-09 13:55:00,254.2,254.25,254.13,254.13,2538.721920196944,239.5375,239.5846,239.4716,239.4716,2538.7219
2021-09-09 14:00:00,254.11,254.15,253.82,253.82,2974.6640681095496,239.4527,239.4904,239.1794,239.1794,2974.6641
2021-09-09 14:05:00,253.88,254.34,253.88,254.2,11608.37008923992,239.236,239.6695,239.236,239.5375,11608.3701
2021-09-09 14:10:00,254.3,254.37,254.12,254.21,3693.7121756077545,239.6318,239.6977,239.4621,239.547,3693.7122
2021-09-09 14:15:00,254.23,254.24,254.04,254.09,7322.802338701405,239.5658,239.5752,239.3868,239.4339,7322.8023
2021-09-09 14:20:00,254.09,254.34,254.0,254.34,6131.910965227203,239.4339,239.6695,239.3491,239.6695,6131.911
2021-09-09 14:25:00,254.45,254.46,254.35,254.43,3555.236434506104,239.7731,239.7825,239.6789,239.7543,3555.2364
2021-09-09 14:30:00,254.43,254.45,254.2,254.21,5616.986357575136,239.7543,239.7731,239.5375,239.547,5616.9864
2021-09-09 14:35:00,254.32,254.47,254.27,254.36,5411.837111498615,239.6506,239.792,239.6035,239.6883,5411.8371
2021-09-09 14:40:00,254.31,254.32,254.25,254.26,4888.706534003487,239.6412,239.6506,239.5846,239.5941,4888.7065
2021-09-09 14:45:00,254.34,254.64,254.34,254.64,5491.845317468458,239.6695,239.9522,239.6695,239.9522,5491.8453
2021-09-09 14:50:00,254.65,254.7,254.6,254.6,4109.139398912709,239.9616,240.0087,239.9145,239.9145,4109.1394
2021-09-09 14:55:00,254.64,254.65,254.53,254.53,4344.035285670325,239.9522,239.9616,239.8485,239.8485,4344.0353
2021-09-09 15:00:00,254.48,254.48,254.16,254.22,4703.046466304236,239.8014,239.8014,239.4998,239.5564,4703.0465
2021-09-09 15:05:00,254.21,254.26,254.16,254.18,3261.8730126166784,239.547,239.5941,239.4998,239.5187,3261.873
2021-09-09 15:10:00,254.2,254.31,253.87,253.97,8331.110883167505,239.5375,239.6412,239.2266,239.3208,8331.1109
2021-09-09 15:15:00,253.99,254.12,253.91,253.91,4758.436762744896,239.3396,239.4621,239.2643,239.2643,4758.4368
2021-09-09 15:20:00,253.89,254.05,253.85,254.05,5416.965842650528,239.2454,239.3962,239.2077,239.3962,5416.9658
2021-09-09 15:25:00,254.05,254.16,253.96,253.98,7036.619140424658,239.3962,239.4998,239.3114,239.3302,7036.6191
2021-09-09 15:30:00,253.95,253.95,253.64,253.64,8316.750435942147,239.302,239.302,239.0098,239.0098,8316.7504
2021-09-09 15:35:00,253.64,254.06,253.56,254.02,12519.232741819673,239.0098,239.4056,238.9344,239.3679,12519.2327
2021-09-09 15:40:00,253.94,254.17,253.8,254.1,15374.910247204842,239.2925,239.5093,239.1606,239.4433,15374.9102
2021-09-09 15:45:00,254.1,254.1,253.92,253.92,13764.488665504154,239.4433,239.4433,239.2737,239.2737,13764.4887
2021-09-09 15:50:00,253.76,254.0,253.64,253.93,14127.602831059596,239.1229,239.3491,239.0098,239.2831,14127.6028
2021-09-09 15:55:00,253.75,253.99,253.35,253.53,60504.66714534824,239.1135,239.3396,238.7366,238.9062,60504.6671
2021-09-10 09:30:00,254.1,254.79,253.12,254.27,35916.504256846856,239.4433,240.0935,238.5198,239.6035,35916.5043
2021-09-10 09:35:00,253.92,253.92,252.82,253.1,4423.017745409786,239.2737,239.2737,238.2371,238.501,4423.0177
2021-09-10 09:40:00,252.82,253.32,252.55,252.81,8220.330290286183,238.2371,238.7083,237.9827,238.2277,8220.3303
2021-09-10 09:45:00,252.81,252.81,251.66,251.67,8178.274694840496,238.2277,238.2277,237.144,237.1535,8178.2747
2021-09-10 09:50:00,251.57,252.38,251.47,252.33,8455.2261770438,237.0592,237.8225,236.965,237.7754,8455.2262
2021-09-10 09:55:00,252.34,252.4,251.88,251.91,3540.875987280747,237.7848,237.8414,237.3514,237.3796,3540.876
2021-09-10 10:00:00,251.87,252.12,251.66,252.05,4656.887885937019,237.3419,237.5775,237.144,237.5115,4656.8879
2021-09-10 10:05:00,252.25,252.28,251.94,252.14,3086.470407221253,237.7,237.7283,237.4079,237.5964,3086.4704
2021-09-10 10:10:00,252.06,252.18,251.81,252.08,5950.353882449482,237.521,237.634,237.2854,237.5398,5950.3539
2021-09-10 10:15:00,251.9,252.16,251.69,251.72,5176.941224740999,237.3702,237.6152,237.1723,237.2006,5176.9412
2021-09-10 10:20:00,251.92,252.41,251.8,252.41,9150.682121243204,237.389,237.8508,237.276,237.8508,9150.6821
2021-09-10 10:25:00,252.36,252.65,252.28,252.61,5614.93486511437,237.8037,238.0769,237.7283,238.0392,5614.9349
2021-09-10 10:30:00,252.61,252.77,252.28,252.74,9866.65299005026,238.0392,238.19,237.7283,238.1617,9866.653
2021-09-10 10:35:00,252.69,253.02,252.12,252.12,4499.948712688481,238.1146,238.4256,237.5775,237.5775,4499.9487
2021-09-10 10:40:00,252.24,252.32,251.89,251.92,2423.838342394092,237.6906,237.766,237.3608,237.389,2423.8383
2021-09-10 10:45:00,251.95,252.04,251.81,251.92,3487.537183300851,237.4173,237.5021,237.2854,237.389,3487.5372
2021-09-10 10:50:00,251.9,252.03,251.75,251.75,7977.2284336855055,237.3702,237.4927,237.2288,237.2288,7977.2284
2021-09-10 10:55:00,251.78,251.88,251.52,251.52,3038.260334393271,237.2571,237.3514,237.0121,237.0121,3038.2603
2021-09-10 11:00:00,251.64,252.08,251.64,251.94,4408.657298184429,237.1252,237.5398,237.1252,237.4079,4408.6573
2021-09-10 11:05:00,251.96,251.96,251.66,251.73,3642.424864088624,237.4267,237.4267,237.144,237.21,3642.4249
2021-09-10 11:10:00,251.88,252.12,251.86,251.97,3833.2136629397887,237.3514,237.5775,237.3325,237.4362,3833.2137
2021-09-10 11:15:00,251.94,252.09,251.83,251.96,3827.059185557493,237.4079,237.5492,237.3042,237.4267,3827.0592
2021-09-10 11:20:00,251.97,252.01,251.54,251.54,4710.226689916914,237.4362,237.4739,237.031,237.031,4710.2267
2021-09-10 11:25:00,251.59,251.73,251.41,251.48,6112.421786849933,237.0781,237.21,236.9085,236.9744,6112.4218
2021-09-10 11:30:00,251.62,251.94,251.62,251.9,2889.527130987793,237.1063,237.4079,237.1063,237.3702,2889.5271
2021-09-10 11:35:00,251.89,251.97,251.66,251.67,2917.222279208124,237.3608,237.4362,237.144,237.1535,2917.2223
2021-09-10 11:40:00,251.63,251.63,251.3,251.42,3738.845009744589,237.1158,237.1158,236.8048,236.9179,3738.845
2021-09-10 11:45:00,251.42,251.75,251.38,251.38,1511.9499435839573,236.9179,237.2288,236.8802,236.8802,1511.9499
2021-09-10 11:50:00,251.49,251.72,251.39,251.72,3941.942763360345,236.9838,237.2006,236.8896,237.2006,3941.9428
2021-09-10 11:55:00,251.7,251.77,251.47,251.47,1838.1372448456248,237.1817,237.2477,236.965,236.965,1838.1372
2021-09-10 12:00:00,251.59,251.76,251.55,251.56,2641.2965432352034,237.0781,237.2383,237.0404,237.0498,2641.2965
2021-09-10 12:05:00,251.5,251.72,251.5,251.59,1765.3092624884605,236.9933,237.2006,236.9933,237.0781,1765.3093
2021-09-10 12:10:00,251.72,251.81,251.56,251.56,3530.6185249769205,237.2006,237.2854,237.0498,237.0498,3530.6185
2021-09-10 12:15:00,251.62,251.77,251.55,251.59,2059.6984306082672,237.1063,237.2477,237.0404,237.0781,2059.6984
2021-09-10 12:20:00,251.62,251.95,251.61,251.95,4313.262898758847,237.1063,237.4173,237.0969,237.4173,4313.2629
2021-09-10 12:25:00,251.93,252.22,251.9,251.93,18450.097445891886,237.3985,237.6717,237.3702,237.3985,18450.0974
2021-09-10 12:30:00,251.87,252.08,251.82,252.04,2530.5159503538825,237.3419,237.5398,237.2948,237.5021,2530.516
2021-09-10 12:35:00,252.01,252.11,252.0,252.0,3486.5114370704687,237.4739,237.5681,237.4644,237.4644,3486.5114
2021-09-10 12:40:00,251.98,252.04,251.96,252.01,2234.07528977331,237.4456,237.5021,237.4267,237.4739,2234.0753
2021-09-10 12:45:00,252.02,252.12,251.97,252.12,5699.046056005744,237.4833,237.5775,237.4362,237.5775,5699.0461
2021-09-10 12:50:00,252.12,252.12,251.38,251.38,4109.139398912709,237.5775,237.5775,236.8802,236.8802,4109.1394
2021-09-10 12:55:00,251.47,251.58,251.28,251.38,4199.405067186378,236.965,237.0687,236.786,236.8802,4199.4051
2021-09-10 13:00:00,251.31,251.46,250.89,250.89,3763.462919273772,236.8142,236.9556,236.4185,236.4185,3763.4629
2021-09-10 13:05:00,250.93,250.93,250.63,250.76,6152.425889834854,236.4561,236.4561,236.1735,236.296,6152.4259
2021-09-10 13:10:00,250.73,250.76,250.47,250.47,5146.168837829521,236.2677,236.296,236.0227,236.0227,5146.1688
2021-09-10 13:15:00,250.53,250.96,250.52,250.96,2633.0905733921427,236.0792,236.4844,236.0698,236.4844,2633.0906
2021-09-10 13:20:00,250.96,250.96,250.72,250.86,7409.990768283927,236.4844,236.4844,236.2583,236.3902,7409.9908
2021-09-10 13:25:00,250.77,250.94,250.71,250.92,4075.289773310083,236.3054,236.4656,236.2488,236.4467,4075.2898
2021-09-10 13:30:00,250.91,251.04,250.81,250.82,3041.337573084418,236.4373,236.5598,236.3431,236.3525,3041.3376
2021-09-10 13:35:00,250.98,251.11,250.97,251.11,2618.7301261667862,236.5033,236.6258,236.4938,236.6258,2618.7301
2021-09-10 13:40:00,251.11,251.11,250.72,250.83,3143.9121961226792,236.6258,236.6258,236.2583,236.3619,3143.9122
2021-09-10 13:45:00,250.87,251.16,250.87,250.96,3983.9983588060313,236.3996,236.6729,236.3996,236.4844,3983.9984
2021-09-10 13:50:00,250.9,251.25,250.9,251.14,5148.220330290286,236.4279,236.7577,236.4279,236.654,5148.2203
2021-09-10 13:55:00,251.17,251.29,250.97,251.28,6691.968407016104,236.6823,236.7954,236.4938,236.786,6691.9684
2021-09-10 14:00:00,251.3,251.42,251.26,251.34,3279.310698533183,236.8048,236.9179,236.7671,236.8425,3279.3107
2021-09-10 14:05:00,251.31,251.47,251.31,251.41,3202.3797312544875,236.8142,236.965,236.8142,236.9085,3202.3797
2021-09-10 14:10:00,251.43,251.45,251.27,251.45,14456.867371012411,236.9273,236.9462,236.7765,236.9462,14456.8674
2021-09-10 14:15:00,251.46,251.46,251.13,251.22,5725.715457995691,236.9556,236.9556,236.6446,236.7294,5725.7155
2021-09-10 14:20:00,251.28,251.29,251.06,251.29,4669.19684070161,236.786,236.7954,236.5786,236.7954,4669.1968
2021-09-10 14:25:00,251.37,251.49,251.35,251.48,3538.8244948199813,236.8708,236.9838,236.8519,236.9744,3538.8245
2021-09-10 14:30:00,251.43,251.59,251.33,251.59,5412.862857728997,236.9273,237.0781,236.8331,237.0781,5412.8629
2021-09-10 14:35:00,251.62,251.71,251.61,251.61,3590.111806339112,237.1063,237.1912,237.0969,237.0969,3590.1118
2021-09-10 14:40:00,251.64,251.76,251.58,251.58,3946.045748281874,237.1252,237.2383,237.0687,237.0687,3946.0457
2021-09-10 14:45:00,251.65,251.65,251.33,251.36,3422.9151707867472,237.1346,237.1346,236.8331,236.8613,3422.9152
2021-09-10 14:50:00,251.36,251.46,251.28,251.32,7261.257564878449,236.8613,236.9556,236.786,236.8237,7261.2576
2021-09-10 14:55:00,251.36,251.49,251.34,251.36,5174.889732280234,236.8613,236.9838,236.8425,236.8613,5174.8897
2021-09-10 15:00:00,251.4,251.54,251.31,251.54,7646.938147502307,236.899,237.031,236.8142,237.031,7646.9381
2021-09-10 15:05:00,251.58,251.77,251.56,251.68,9143.501897630524,237.0687,237.2477,237.0498,237.1629,9143.5019
2021-09-10 15:10:00,251.76,251.8,251.53,251.6,5678.531131398092,237.2383,237.276,237.0215,237.0875,5678.5311
2021-09-10 15:15:00,251.56,251.84,251.56,251.78,6532.9777413068,237.0498,237.3137,237.0498,237.2571,6532.9777
2021-09-10 15:20:00,251.76,251.99,251.66,251.98,10771.361165247718,237.2383,237.455,237.144,237.4456,10771.3612
2021-09-10 15:25:00,251.94,252.0,251.83,251.95,4543.03005436455,237.4079,237.4644,237.3042,237.4173,4543.0301
2021-09-10 15:30:00,252.01,252.26,251.79,252.17,12846.445789311723,237.4739,237.7094,237.2665,237.6246,12846.4458
2021-09-10 15:35:00,252.17,252.24,251.88,252.23,19666.63247512565,237.6246,237.6906,237.3514,237.6812,19666.6325
2021-09-10 15:40:00,252.18,252.23,252.08,252.16,6413.991178582419,237.634,237.6812,237.5398,237.6152,6413.9912
2021-09-10 15:45:00,252.12,252.17,251.82,251.88,6275.515437480767,237.5775,237.6246,237.2948,237.3514,6275.5154
2021-09-10 15:50:00,251.82,251.85,251.61,251.68,21113.960406195507,237.2948,237.3231,237.0969,237.1629,21113.9604
2021-09-10 15:55:00,251.69,251.94,251.6,251.85,54149.143501897626,237.1723,237.4079,237.0875,237.3231,54149.1435
2021-09-13 09:30:00,252.96,253.17,251.76,252.88,18539.33736793517,238.3691,238.5669,237.2383,238.2937,18539.3374
2021-09-13 09:35:00,252.84,252.88,252.5,252.67,3936.814032208432,238.256,238.2937,237.9356,238.0958,3936.814
2021-09-13 09:40:00,252.77,253.57,252.77,253.43,11481.17755667248,238.19,238.9439,238.19,238.8119,11481.1776
2021-09-13 09:45:00,253.36,253.36,252.64,253.11,6690.942660785721,238.746,238.746,238.0675,238.5104,6690.9427
2021-09-13 09:50:00,253.16,254.01,253.15,253.47,11244.230177454096,238.5575,239.3585,238.5481,238.8496,11244.2302
2021-09-13 09:55:00,253.58,253.72,253.24,253.72,11796.081649399935,238.9533,239.0852,238.6329,239.0852,11796.0816
2021-09-13 10:00:00,253.86,253.86,252.86,253.59,7429.479946661196,239.2171,239.2171,238.2748,238.9627,7429.4799
2021-09-13 10:05:00,253.36,253.55,253.24,253.52,7337.162785926761,238.746,238.925,238.6329,238.8968,7337.1628
2021-09-13 10:10:00,253.59,254.01,253.46,253.46,5461.07293055698,238.9627,239.3585,238.8402,238.8402,5461.0729
2021-09-13 10:15:00,253.38,253.46,252.55,252.93,13974.766642732588,238.7648,238.8402,237.9827,238.3408,13974.7666
2021-09-13 10:20:00,252.87,252.88,252.38,252.65,19938.455226177044,238.2842,238.2937,237.8225,238.0769,19938.4552
2021-09-13 10:25:00,252.51,252.91,252.51,252.74,13391.117037644886,237.945,238.3219,237.945,238.1617,13391.117
2021-09-13 10:30:00,252.8,253.31,252.79,253.12,6602.728484972818,238.2183,238.6989,238.2089,238.5198,6602.7285
2021-09-13 10:35:00,253.06,253.47,253.06,253.23,10476.97199712791,238.4633,238.8496,238.4633,238.6235,10476.972
2021-09-13 10:40:00,253.21,253.48,252.8,252.8,7195.609806133963,238.6046,238.8591,238.2183,238.2183,7195.6098
2021-09-13 10:45:00,252.8,253.43,252.8,253.13,8072.622833111088,238.2183,238.8119,238.2183,238.5292,8072.6228
2021-09-13 10:50:00,253.16,253.59,253.11,253.26,7150.476971997127,238.5575,238.9627,238.5104,238.6518,7150.477
2021-09-13 10:55:00,253.29,253.29,253.01,253.01,5283.618832700789,238.68,238.68,238.4162,238.4162,5283.6188
2021-09-13 11:00:00,253.05,253.05,252.63,252.63,3337.778233664991,238.4539,238.4539,238.0581,238.0581,3337.7782
2021-09-13 11:05:00,252.6,252.81,252.39,252.64,15120.525182069956,238.0298,238.2277,237.8319,238.0675,15120.5252
2021-09-13 11:10:00,252.55,253.07,252.55,252.95,6922.761308852189,237.9827,238.4727,237.9827,238.3596,6922.7613
2021-09-13 11:15:00,252.88,253.18,252.88,253.03,4725.612883372653,238.2937,238.5764,238.2937,238.435,4725.6129
2021-09-13 11:20:00,252.99,253.1,252.67,252.73,4776.900194891784,238.3973,238.501,238.0958,238.1523,4776.9002
2021-09-13 11:25:00,252.68,252.76,252.43,252.43,5740.075905221048,238.1052,238.1806,237.8696,237.8696,5740.0759
2021-09-13 11:30:00,252.48,252.68,252.45,252.56,8953.738845009744,237.9167,238.1052,237.8885,237.9921,8953.7388
2021-09-13 11:35:00,252.48,252.77,252.39,252.77,3831.162170479023,237.9167,238.19,237.8319,238.19,3831.1622
2021-09-13 11:40:00,252.78,252.82,252.6,252.71,2204.3286490922146,238.1994,238.2371,238.0298,238.1335,2204.3286
2021-09-13 11:45:00,252.73,252.96,252.55,252.96,5023.0792901836085,238.1523,238.3691,237.9827,238.3691,5023.0793
2021-09-13 11:50:00,252.91,253.04,252.89,253.02,1639.1424761514002,238.3219,238.4444,238.3031,238.4256,1639.1425
2021-09-13 11:55:00,253.05,253.1,252.92,252.92,1622.7305364652784,238.4539,238.501,238.3314,238.3314,1622.7305
2021-09-13 12:00:00,252.98,253.06,252.69,252.76,16732.998256231407,238.3879,238.4633,238.1146,238.1806,16732.9983
2021-09-13 12:05:00,252.82,253.07,252.79,253.05,3553.1849420453377,238.2371,238.4727,238.2089,238.4539,3553.1849
2021-09-13 12:10:00,253.09,253.25,252.95,253.11,8963.99630731357,238.4916,238.6423,238.3596,238.5104,8963.9963
2021-09-13 12:15:00,253.01,253.34,253.01,253.15,3078.2644373781927,238.4162,238.7271,238.4162,238.5481,3078.2644
2021-09-13 12:20:00,253.18,253.48,253.13,253.48,1445.276438609088,238.5764,238.8591,238.5292,238.8591,1445.2764
2021-09-13 12:25:00,253.34,253.35,253.16,253.3,3125.448763975792,238.7271,238.7366,238.5575,238.6894,3125.4488
2021-09-13 12:30:00,253.24,253.29,253.18,253.24,1979.6902246384243,238.6329,238.68,238.5764,238.6329,1979.6902
2021-09-13 12:35:00,253.16,253.16,252.95,253.02,3221.868909631757,238.5575,238.5575,238.3596,238.4256,3221.8689
2021-09-13 12:40:00,252.97,253.15,252.77,253.13,7662.324340958046,238.3785,238.5481,238.19,238.5292,7662.3243
2021-09-13 12:45:00,253.11,253.26,253.05,253.26,1864.8066468355728,238.5104,238.6518,238.4539,238.6518,1864.8066
2021-09-13 12:50:00,253.23,253.41,253.1,253.21,11408.349574315314,238.6235,238.7931,238.501,238.6046,11408.3496
2021-09-13 12:55:00,253.21,253.45,253.18,253.29,4231.203200328238,238.6046,238.8308,238.5764,238.68,4231.2032
2021-09-13 13:00:00,253.35,253.66,253.35,253.62,3003.3849625602625,238.7366,239.0287,238.7366,238.991,3003.385
2021-09-13 13:05:00,253.62,253.63,253.41,253.51,4769.719971279105,238.991,239.0004,238.7931,238.8873,4769.72
2021-09-13 13:10:00,253.4,253.58,253.31,253.44,2615.652887475638,238.7837,238.9533,238.6989,238.8214,2615.6529
2021-09-13 13:15:00,253.49,253.49,253.17,253.4,6331.93148015181,238.8685,238.8685,238.5669,238.7837,6331.9315
2021-09-13 13:20:00,253.35,253.41,253.23,253.28,1763.257770027695,238.7366,238.7931,238.6235,238.6706,1763.2578
2021-09-13 13:25:00,253.24,253.34,253.23,253.34,2496.6663247512565,238.6329,238.7271,238.6235,238.7271,2496.6663
2021-09-13 13:30:00,253.33,253.36,253.17,253.24,4220.945738024413,238.7177,238.746,238.5669,238.6329,4220.9457
2021-09-13 13:35:00,253.21,253.24,253.12,253.13,1998.153656785312,238.6046,238.6329,238.5198,238.5292,1998.1537
2021-09-13 13:40:00,253.02,253.02,252.69,252.74,5142.06585290799,238.4256,238.4256,238.1146,238.1617,5142.0659
2021-09-13 13:45:00,252.7,252.79,252.61,252.61,3404.45173863986,238.1241,238.2089,238.0392,238.0392,3404.4517
2021-09-13 13:50:00,252.57,252.75,252.56,252.73,11614.524566622216,238.0016,238.1712,237.9921,238.1523,11614.5246
2021-09-13 13:55:00,252.67,252.89,252.58,252.84,6111.39604061955,238.0958,238.3031,238.011,238.256,6111.396
2021-09-13 14:00:00,252.87,252.89,252.53,252.54,8236.742229972304,238.2842,238.3031,237.9639,237.9733,8236.7422
2021-09-13 14:05:00,252.51,252.62,252.41,252.45,4598.420350805211,237.945,238.0487,237.8508,237.8885,4598.4204
2021-09-13 14:10:00,252.38,252.5,251.88,252.02,37669.50456457072,237.8225,237.9356,237.3514,237.4833,37669.5046
2021-09-13 14:15:00,252.05,252.27,251.95,252.24,2782.8495230280027,237.5115,237.7189,237.4173,237.6906,2782.8495
2021-09-13 14:20:00,252.27,252.56,252.07,252.35,7045.850856498102,237.7189,237.9921,237.5304,237.7942,7045.8509
2021-09-13 14:25:00,252.37,252.39,252.16,252.17,5806.749410195917,237.8131,237.8319,237.6152,237.6246,5806.7494
2021-09-13 14:30:00,252.17,252.25,252.11,252.13,3661.914042465894,237.6246,237.7,237.5681,237.5869,3661.914
2021-09-13 14:35:00,252.15,252.16,251.93,252.08,4934.865114370705,237.6058,237.6152,237.3985,237.5398,4934.8651
2021-09-13 14:40:00,252.07,252.36,252.04,252.27,4098.881936608883,237.5304,237.8037,237.5021,237.7189,4098.8819
2021-09-13 14:45:00,252.29,252.29,252.17,252.22,4469.176325777003,237.7377,237.7377,237.6246,237.6717,4469.1763
2021-09-13 14:50:00,252.15,252.15,251.99,252.08,1941.737614114268,237.6058,237.6058,237.455,237.5398,1941.7376
2021-09-13 14:55:00,252.08,252.31,252.08,252.12,5272.335624166581,237.5398,237.7565,237.5398,237.5775,5272.3356
2021-09-13 15:00:00,252.16,252.26,252.14,252.2,4113.242383834239,237.6152,237.7094,237.5964,237.6529,4113.2424
2021-09-13 15:05:00,252.19,252.32,252.12,252.2,6555.544158375218,237.6435,237.766,237.5775,237.6529,6555.5442
2021-09-13 15:10:00,252.31,252.55,252.23,252.32,7387.424351215509,237.7565,237.9827,237.6812,237.766,7387.4244
2021-09-13 15:15:00,252.35,252.68,252.35,252.66,12199.1999179403,237.7942,238.1052,237.7942,238.0864,12199.1999
2021-09-13 15:20:00,252.68,252.69,252.35,252.49,7498.20494409683,238.1052,238.1146,237.7942,237.9262,7498.2049
2021-09-13 15:25:00,252.48,252.64,252.42,252.62,4765.616986357575,237.9167,238.0675,237.8602,238.0487,4765.617
2021-09-13 15:30:00,252.62,252.8,252.49,252.71,6885.834444558416,238.0487,238.2183,237.9262,238.1335,6885.8344
2021-09-13 15:35:00,252.71,252.75,252.59,252.73,9334.29069648169,238.1335,238.1712,238.0204,238.1523,9334.2907
2021-09-13 15:40:00,252.71,252.71,252.48,252.5,8033.644476356549,238.1335,238.1335,237.9167,237.9356,8033.6445
2021-09-13 15:45:00,252.43,252.53,252.27,252.31,8860.395938044927,237.8696,237.9639,237.7189,237.7565,8860.3959
2021-09-13 15:50:00,252.27,252.62,252.24,252.6,12045.337983382911,237.7189,238.0487,237.6906,238.0298,12045.338
2021-09-13 15:55:00,252.54,252.69,252.06,252.26,95136.93712175608,237.9733,238.1146,237.521,237.7094,95136.9371
2021-09-14 09:30:00,252.2,253.58,252.2,253.5,15010.770335419016,237.6529,238.9533,237.6529,238.8779,15010.7703
2021-09-14 09:35:00,253.33,253.6,253.16,253.16,3058.775259000923,238.7177,238.9721,238.5575,238.5575,3058.7753
2021-09-14 09:40:00,253.15,253.64,252.55,253.52,7098.163914247615,238.5481,239.0098,237.9827,238.8968,7098.1639
2021-09-14 09:45:00,253.41,253.41,252.54,252.78,6657.093035183096,238.7931,238.7931,237.9733,238.1994,6657.093
2021-09-14 09:50:00,252.77,252.93,252.5,252.64,13288.542414606623,238.19,238.3408,237.9356,238.0675,13288.5424
2021-09-14 09:55:00,252.75,252.75,252.02,252.26,2462.8166991486305,238.1712,238.1712,237.4833,237.7094,2462.8167
2021-09-14 10:00:00,252.32,252.53,252.15,252.26,5921.632987998769,237.766,237.9639,237.6058,237.7094,5921.633
2021-09-14 10:05:00,252.17,252.21,252.06,252.18,3184.9420453379835,237.6246,237.6623,237.521,237.634,3184.942
2021-09-14 10:10:00,252.14,252.24,251.99,252.15,2818.750641091394,237.5964,237.6906,237.455,237.6058,2818.7506
2021-09-14 10:15:00,252.12,252.32,252.11,252.32,4708.175197456149,237.5775,237.766,237.5681,237.766,4708.1752
2021-09-14 10:20:00,252.37,252.63,252.28,252.63,4606.626320648272,237.8131,238.0581,237.7283,238.0581,4606.6263
2021-09-14 10:25:00,252.4,253.34,252.38,253.33,4283.516258077751,237.8414,238.7271,237.8225,238.7177,4283.5163
2021-09-14 10:30:00,253.35,253.88,253.35,253.75,5556.467329982562,238.7366,239.236,238.7366,239.1135,5556.4673
2021-09-14 10:35:00,253.75,253.8,253.51,253.56,8838.855267206893,239.1135,239.1606,238.8873,238.9344,8838.8553
2021-09-14 10:40:00,253.61,253.72,253.53,253.65,2496.6663247512565,238.9816,239.0852,238.9062,239.0193,2496.6663
2021-09-14 10:45:00,253.62,253.65,253.34,253.38,1750.9488152631038,238.991,239.0193,238.7271,238.7648,1750.9488
2021-09-14 10:50:00,253.29,253.34,253.02,253.02,2229.9723048517794,238.68,238.7271,238.4256,238.4256,2229.9723
2021-09-14 10:55:00,253.11,253.82,253.11,253.81,1743.7685916504256,238.5104,239.1794,238.5104,239.17,1743.7686
2021-09-14 11:00:00,253.91,254.08,253.75,254.08,3697.815160529285,239.2643,239.4245,239.1135,239.4245,3697.8152
2021-09-14 11:05:00,254.11,254.17,253.92,254.06,3101.8566006769925,239.4527,239.5093,239.2737,239.4056,3101.8566
2021-09-14 11:10:00,254.15,254.38,253.88,253.88,8721.920196943276,239.4904,239.7071,239.236,239.236,8721.9202
2021-09-14 11:15:00,253.9,253.9,253.57,253.75,6909.426607857216,239.2548,239.2548,238.9439,239.1135,6909.4266
2021-09-14 11:20:00,253.78,254.0,253.55,253.78,4029.1311929428657,239.1418,239.3491,238.925,239.1418,4029.1312
2021-09-14 11:25:00,253.84,253.93,253.8,253.9,4401.477074571751,239.1983,239.2831,239.1606,239.2548,4401.4771
2021-09-14 11:30:00,253.9,253.94,253.73,253.82,3182.890552877218,239.2548,239.2925,239.0946,239.1794,3182.8906
2021-09-14 11:35:00,253.8,253.92,253.72,253.81,2714.124525592368,239.1606,239.2737,239.0852,239.17,2714.1245
2021-09-14 11:40:00,253.81,253.96,253.7,253.96,2594.1122166376035,239.17,239.3114,239.0664,239.3114,2594.1122
2021-09-14 11:45:00,254.07,254.14,253.91,253.93,6100.112832085342,239.415,239.481,239.2643,239.2831,6100.1128
2021-09-14 11:50:00,254.01,254.07,253.75,253.83,5239.511744794338,239.3585,239.415,239.1135,239.1889,5239.5117
2021-09-14 11:55:00,253.77,253.94,253.77,253.85,3507.026361678121,239.1323,239.2925,239.1323,239.2077,3507.0264
2021-09-14 12:00:00,253.87,254.14,253.86,254.09,3045.440558005949,239.2266,239.481,239.2171,239.4339,3045.4406
2021-09-14 12:05:00,254.17,254.31,254.06,254.09,3623.9614319417374,239.5093,239.6412,239.4056,239.4339,3623.9614
2021-09-14 12:10:00,254.03,254.16,253.98,254.05,4428.146476561698,239.3773,239.4998,239.3302,239.3962,4428.1465
2021-09-14 12:15:00,254.15,254.16,254.11,254.13,1452.4566622217662,239.4904,239.4998,239.4527,239.4716,1452.4567
2021-09-14 12:20:00,254.15,254.15,253.96,254.06,2944.917427428454,239.4904,239.4904,239.3114,239.4056,2944.9174
2021-09-14 12:25:00,254.02,254.21,254.02,254.08,4300.953943994256,239.3679,239.547,239.3679,239.4245,4300.9539
2021-09-14 12:30:00,254.05,254.12,253.8,253.8,4187.0961124217865,239.3962,239.4621,239.1606,239.1606,4187.0961
2021-09-14 12:35:00,253.82,253.89,253.5,253.6,4192.2248435737,239.1794,239.2454,238.8779,238.9721,4192.2248
2021-09-14 12:40:00,253.54,253.54,253.41,253.47,2307.9290183608573,238.9156,238.9156,238.7931,238.8496,2307.929
2021-09-14 12:45:00,253.46,253.46,253.32,253.36,3482.408452148938,238.8402,238.8402,238.7083,238.746,3482.4085
2021-09-14 12:50:00,253.35,253.59,253.34,253.59,6319.622525387219,238.7366,238.9627,238.7271,238.9627,6319.6225
2021-09-14 12:55:00,253.5,253.5,253.01,253.03,8030.567237665401,238.8779,238.8779,238.4162,238.435,8030.5672
2021-09-14 13:00:00,253.11,253.37,253.11,253.36,4236.331931480152,238.5104,238.7554,238.5104,238.746,4236.3319
2021-09-14 13:05:00,253.37,253.41,252.98,253.04,2573.597292029952,238.7554,238.7931,238.3879,238.4444,2573.5973
2021-09-14 13:10:00,252.92,253.06,252.83,253.01,5897.015078469586,238.3314,238.4633,238.2466,238.4162,5897.0151
2021-09-14 13:15:00,253.01,253.06,252.83,252.91,5422.094573802441,238.4162,238.4633,238.2466,238.3219,5422.0946
2021-09-14 13:20:00,252.93,252.94,252.86,252.93,5135.911375525695,238.3408,238.3502,238.2748,238.3408,5135.9114
2021-09-14 13:25:00,252.88,252.94,252.79,252.92,2732.587957739255,238.2937,238.3502,238.2089,238.3314,2732.588
2021-09-14 13:30:00,252.92,253.16,252.87,253.12,6143.194173761412,238.3314,238.5575,238.2842,238.5198,6143.1942
2021-09-14 13:35:00,253.11,253.38,253.1,253.34,2286.388347522822,238.5104,238.7648,238.501,238.7271,2286.3883
2021-09-14 13:40:00,253.29,253.4,253.27,253.4,1862.7551543748075,238.68,238.7837,238.6612,238.7837,1862.7552
2021-09-14 13:45:00,253.39,253.65,253.39,253.6,3087.496153451636,238.7743,239.0193,238.7743,238.9721,3087.4962
2021-09-14 13:50:00,253.6,253.76,253.6,253.71,4845.625192327418,238.9721,239.1229,238.9721,239.0758,4845.6252
2021-09-14 13:55:00,253.73,253.87,253.73,253.84,4825.110267719766,239.0946,239.2266,239.0946,239.1983,4825.1103
2021-09-14 14:00:00,253.84,254.08,253.84,254.03,9783.56754538927,239.1983,239.4245,239.1983,239.3773,9783.5675
2021-09-14 14:05:00,254.1,254.16,253.99,254.07,3653.708072622833,239.4433,239.4998,239.3396,239.415,3653.7081
2021-09-14 14:10:00,253.98,254.1,253.98,254.1,2806.4416863268025,239.3302,239.4433,239.3302,239.4433,2806.4417
2021-09-14 14:15:00,254.1,254.22,254.08,254.15,3927.582316134988,239.4433,239.5564,239.4245,239.4904,3927.5823
2021-09-14 14:20:00,254.13,254.13,254.04,254.09,1616.5760590829827,239.4716,239.4716,239.3868,239.4339,1616.5761
2021-09-14 14:25:00,254.03,254.03,253.84,253.91,1805.3133654733813,239.3773,239.3773,239.1983,239.2643,1805.3134
2021-09-14 14:30:00,253.92,254.14,253.9,254.1,3863.986049851266,239.2737,239.481,239.2548,239.4433,3863.986
2021-09-14 14:35:00,254.07,254.1,254.03,254.06,2487.434608677813,239.415,239.4433,239.3773,239.4056,2487.4346
2021-09-14 14:40:00,254.1,254.1,253.68,253.78,2739.768181351933,239.4433,239.4433,239.0475,239.1418,2739.7682
2021-09-14 14:45:00,253.77,254.08,253.77,254.08,2935.6857113550104,239.1323,239.4245,239.1323,239.4245,2935.6857
2021-09-14 14:50:00,254.02,254.16,253.92,254.16,2927.4797415119497,239.3679,239.4998,239.2737,239.4998,2927.4797
2021-09-14 14:55:00,254.19,254.2,253.9,254.2,3831.162170479023,239.5281,239.5375,239.2548,239.5375,3831.1622
2021-09-14 15:00:00,254.13,254.14,254.02,254.11,2946.96891988922,239.4716,239.481,239.3679,239.4527,2946.9689
2021-09-14 15:05:00,253.99,254.04,253.87,254.04,3217.7659247102265,239.3396,239.3868,239.2266,239.3868,3217.7659
2021-09-14 15:10:00,253.95,253.98,253.86,253.89,6282.695661093445,239.302,239.3302,239.2171,239.2454,6282.6957
2021-09-14 15:15:00,253.9,254.06,253.86,253.86,2193.045440558006,239.2548,239.4056,239.2171,239.2171,2193.0454
2021-09-14 15:20:00,253.84,254.08,253.79,254.07,16911.47810031798,239.1983,239.4245,239.1512,239.415,16911.4781
2021-09-14 15:25:00,254.07,254.43,254.06,254.39,7052.005333880397,239.415,239.7543,239.4056,239.7166,7052.0053
2021-09-14 15:30:00,254.37,254.63,254.27,254.52,18841.93250589804,239.6977,239.9427,239.6035,239.8391,18841.9325
2021-09-14 15:35:00,254.52,254.58,254.26,254.55,11107.805928813212,239.8391,239.8956,239.5941,239.8673,11107.8059
2021-09-14 15:40:00,254.5,254.6,254.26,254.6,18041.85044619961,239.8202,239.9145,239.5941,239.9145,18041.8504
2021-09-14 15:45:00,254.53,254.71,254.31,254.38,14230.177454097857,239.8485,240.0181,239.6412,239.7071,14230.1775
2021-09-14 15:50:00,254.35,254.69,254.28,254.6,31949.943583957327,239.6789,239.9993,239.6129,239.9145,31949.9436
2021-09-14 15:55:00,254.67,254.67,253.89,254.0,110243.10185660068,239.9804,239.9804,239.2454,239.3491,110243.1019
2021-09-15 09:30:00,254.63,254.83,253.94,254.16,42851.57452046363,239.9427,240.1312,239.2925,239.4998,42851.5745
2021-09-15 09:35:00,254.11,254.41,253.22,253.56,9416.3503949123,239.4527,239.7354,238.6141,238.9344,9416.3504
2021-09-15 09:40:00,253.72,254.21,253.68,254.11,13578.828597804904,239.0852,239.547,239.0475,239.4527,13578.8286
2021-09-15 09:45:00,254.22,254.41,254.17,254.33,5186.172940814442,239.5564,239.7354,239.5093,239.66,5186.1729
2021-09-15 09:50:00,254.54,254.95,254.44,254.95,6253.974766642732,239.8579,240.2443,239.7637,240.2443,6253.9748
2021-09-15 09:55:00,254.99,255.14,254.75,254.92,7015.078469586624,240.282,240.4233,240.0558,240.216,7015.0785
2021-09-15 10:00:00,254.99,255.18,254.93,255.06,8828.597804903067,240.282,240.461,240.2254,240.3479,8828.5978
2021-09-15 10:05:00,254.92,255.11,254.67,254.85,5204.6363729613295,240.216,240.395,239.9804,240.15,5204.6364
2021-09-15 10:10:00,254.95,255.16,254.75,255.16,9900.502615652887,240.2443,240.4422,240.0558,240.4422,9900.5026
2021-09-15 10:15:00,255.26,255.57,254.97,255.57,5160.529285054878,240.5364,240.8285,240.2631,240.8285,5160.5293
2021-09-15 10:20:00,255.72,255.77,255.34,255.35,1773.515232331521,240.9699,241.017,240.6118,240.6212,1773.5152
2021-09-15 10:25:00,255.34,255.34,254.9,255.17,4200.43081341676,240.6118,240.6118,240.1972,240.4516,4200.4308
2021-09-15 10:30:00,255.18,255.3,254.93,255.0,2294.5943173658834,240.461,240.5741,240.2254,240.2914,2294.5943
2021-09-15 10:35:00,254.99,255.33,254.85,255.19,3165.452866960714,240.282,240.6024,240.15,240.4704,3165.4529
2021-09-15 10:40:00,255.19,255.26,255.01,255.1,3737.8192635142063,240.4704,240.5364,240.3008,240.3856,3737.8193
2021-09-15 10:45:00,255.26,255.45,255.2,255.45,2891.5786234485586,240.5364,240.7154,240.4798,240.7154,2891.5786
2021-09-15 10:50:00,255.45,255.78,255.31,255.65,5200.533388039798,240.7154,241.0264,240.5835,240.9039,5200.5334
2021-09-15 10:55:00,255.72,255.78,255.51,255.57,4600.471843265976,240.9699,241.0264,240.772,240.8285,4600.4718
2021-09-15 11:00:00,255.6,255.7,255.3,255.45,5618.012103805519,240.8568,240.951,240.5741,240.7154,5618.0121
2021-09-15 11:05:00,255.42,255.46,255.06,255.11,8694.225048722945,240.6872,240.7249,240.3479,240.395,8694.225
2021-09-15 11:10:00,255.18,255.18,254.85,255.02,3742.94799466612,240.461,240.461,240.15,240.3102,3742.948
2021-09-15 11:15:00,255.05,255.68,254.97,255.65,5515.4374807672575,240.3385,240.9322,240.2631,240.9039,5515.4375
2021-09-15 11:20:00,255.64,255.74,255.58,255.71,5589.291209354806,240.8945,240.9887,240.8379,240.9604,5589.2912
2021-09-15 11:25:00,255.71,255.78,255.52,255.66,3008.513693712176,240.9604,241.0264,240.7814,240.9133,3008.5137
2021-09-15 11:30:00,255.64,255.75,255.54,255.62,158580.36721715046,240.8945,240.9981,240.8002,240.8756,158580.3672
2021-09-15 11:35:00,255.53,255.6,255.19,255.38,13124.42301774541,240.7908,240.8568,240.4704,240.6495,13124.423
2021-09-15 11:40:00,255.42,255.54,255.38,255.49,5374.910247204842,240.6872,240.8002,240.6495,240.7531,5374.9102
2021-09-15 11:45:00,255.43,255.65,255.38,255.65,5598.5229254282485,240.6966,240.9039,240.6495,240.9039,5598.5229
2021-09-15 11:50:00,255.64,255.88,255.64,255.88,2417.683865011796,240.8945,241.1206,240.8945,241.1206,2417.6839
2021-09-15 11:55:00,255.81,255.96,255.75,255.96,18673.71012411529,241.0547,241.196,240.9981,241.196,18673.7101
2021-09-15 12:00:00,255.98,255.99,255.81,255.92,5306.185249769207,241.2149,241.2243,241.0547,241.1583,5306.1852
2021-09-15 12:05:00,256.01,256.15,255.97,256.03,8058.262385885731,241.2431,241.3751,241.2054,241.262,8058.2624
2021-09-15 12:10:00,256.03,256.2,255.98,256.17,9056.313468048003,241.262,241.4222,241.2149,241.3939,9056.3135
2021-09-15 12:15:00,256.16,256.23,255.99,256.13,6721.715047697199,241.3845,241.4504,241.2243,241.3562,6721.715
2021-09-15 12:20:00,256.02,256.14,255.97,256.12,5060.006154477382,241.2526,241.3656,241.2054,241.3468,5060.0062
2021-09-15 12:25:00,256.16,256.3,255.56,255.92,18778.33623961432,241.3845,241.5164,240.8191,241.1583,18778.3362
2021-09-15 12:30:00,255.99,255.99,255.84,255.85,5056.928915786234,241.2243,241.2243,241.0829,241.0924,5056.9289
2021-09-15 12:35:00,255.89,256.04,255.8,255.96,6352.446404759462,241.13,241.2714,241.0452,241.196,6352.4464
2021-09-15 12:40:00,256.01,256.39,255.96,256.26,9486.101138578317,241.2431,241.6012,241.196,241.4787,9486.1011
2021-09-15 12:45:00,256.15,256.15,255.82,255.87,3090.573392142784,241.3751,241.3751,241.0641,241.1112,3090.5734
2021-09-15 12:50:00,255.93,255.94,255.69,255.7,6001.641193968612,241.1677,241.1772,240.9416,240.951,6001.6412
2021-09-15 12:55:00,255.77,255.98,255.77,255.98,55878.551646322696,241.017,241.2149,241.017,241.2149,55878.5516
2021-09-15 13:00:00,255.92,256.25,255.77,256.25,17978.25417991589,241.1583,241.4693,241.017,241.4693,17978.2542
2021-09-15 13:05:00,256.2,256.52,256.2,256.52,10340.547748487024,241.4222,241.7237,241.4222,241.7237,10340.5477
2021-09-15 13:10:00,256.5,256.88,256.49,256.73,11836.08575238486,241.7049,242.0629,241.6954,241.9216,11836.0858
2021-09-15 13:15:00,256.64,256.79,256.62,256.76,2344.855882654631,241.8368,241.9781,241.8179,241.9499,2344.8559
2021-09-15 13:20:00,256.73,256.78,256.51,256.58,7488.973228023387,241.9216,241.9687,241.7143,241.7803,7488.9732
2021-09-15 13:25:00,256.69,256.69,256.54,256.69,3299.825623140835,241.8839,241.8839,241.7426,241.8839,3299.8256
2021-09-15 13:30:00,256.7,256.93,256.57,256.93,4227.100215406708,241.8933,242.1101,241.7708,242.1101,4227.1002
2021-09-15 13:35:00,256.88,256.88,256.62,256.62,2590.0092317160734,242.0629,242.0629,241.8179,241.8179,2590.0092
2021-09-15 13:40:00,256.68,256.81,256.68,256.8,4672.274079392758,241.8745,241.997,241.8745,241.9876,4672.2741
2021-09-15 13:45:00,256.75,256.91,256.75,256.75,3022.874140937532,241.9404,242.0912,241.9404,241.9404,3022.8741
2021-09-15 13:50:00,256.77,257.1,256.62,257.09,13538.82449481998,241.9593,242.2703,241.8179,242.2608,13538.8245
2021-09-15 13:55:00,257.1,257.12,256.82,256.94,11917.119704585086,242.2703,242.2891,242.0064,242.1195,11917.1197
2021-09-15 14:00:00,256.85,256.95,256.71,256.87,38443.94296850959,242.0347,242.1289,241.9028,242.0535,38443.943
2021-09-15 14:05:00,256.89,256.95,256.79,256.84,8552.672068930146,242.0724,242.1289,241.9781,242.0253,8552.6721
2021-09-15 14:10:00,256.79,256.88,256.65,256.85,10038.978356754538,241.9781,242.0629,241.8462,242.0347,10038.9784
2021-09-15 14:15:00,256.85,256.85,256.45,256.45,5544.15837521797,242.0347,242.0347,241.6577,241.6577,5544.1584
2021-09-15 14:20:00,256.46,256.46,256.19,256.42,10526.207816186276,241.6672,241.6672,241.4127,241.6295,10526.2078
2021-09-15 14:25:00,256.45,256.53,256.27,256.46,9119.909734331726,241.6577,241.7331,241.4881,241.6672,9119.9097
2021-09-15 14:30:00,256.5,256.5,256.25,256.27,3938.865524669197,241.7049,241.7049,241.4693,241.4881,3938.8655
2021-09-15 14:35:00,256.13,256.24,256.07,256.15,3964.5091804287617,241.3562,241.4599,241.2997,241.3751,3964.5092
2021-09-15 14:40:00,256.02,256.02,255.9,255.94,1348.856292953123,241.2526,241.2526,241.1395,241.1772,1348.8563
2021-09-15 14:45:00,255.9,256.09,255.9,256.03,5680.582623858857,241.1395,241.3185,241.1395,241.262,5680.5826
2021-09-15 14:50:00,256.02,256.05,255.63,255.64,5692.891578623448,241.2526,241.2808,240.885,240.8945,5692.8916
2021-09-15 14:55:00,255.74,255.76,255.54,255.61,3933.736793517284,240.9887,241.0075,240.8002,240.8662,3933.7368
2021-09-15 15:00:00,255.59,255.81,255.49,255.81,6906.349369166068,240.8474,241.0547,240.7531,241.0547,6906.3494
2021-09-15 15:05:00,255.78,255.91,255.62,255.91,5005.641604267104,241.0264,241.1489,240.8756,241.1489,5005.6416
2021-09-15 15:10:00,255.86,255.9,255.7,255.87,4777.925941122167,241.1018,241.1395,240.951,241.1112,4777.9259
2021-09-15 15:15:00,255.82,255.92,255.68,255.85,13009.539439942557,241.0641,241.1583,240.9322,241.0924,13009.5394
2021-09-15 15:20:00,255.87,256.02,255.84,256.02,6821.212432044312,241.1112,241.2526,241.0829,241.2526,6821.2124
2021-09-15 15:25:00,256.09,256.09,255.9,256.01,3993.2300748794746,241.3185,241.3185,241.1395,241.2431,3993.2301
2021-09-15 15:30:00,256.02,256.23,255.97,256.11,43586.00882141758,241.2526,241.4504,241.2054,241.3374,43586.0088
2021-09-15 15:35:00,256.11,256.22,256.07,256.2,10016.41193968612,241.3374,241.441,241.2997,241.4222,10016.4119
2021-09-15 15:40:00,256.17,256.17,256.02,256.09,8700.379526105242,241.3939,241.3939,241.2526,241.3185,8700.3795
2021-09-15 15:45:00,256.09,256.22,255.03,255.03,45030.259513796285,241.3185,241.441,240.3197,240.3197,45030.2595
2021-09-15 15:50:00,255.39,255.62,255.19,255.38,29922.04328649092,240.6589,240.8756,240.4704,240.6495,29922.0433
2021-09-15 15:55:00,255.35,255.4,255.01,255.13,179608.16493999385,240.6212,240.6683,240.3008,240.4139,179608.1649
2021-09-16 09:30:00,256.56,256.87,255.62,256.85,25757.51359113755,241.7614,242.0535,240.8756,242.0347,25757.5136
2021-09-16 09:35:00,256.46,256.47,255.85,255.85,5128.731151913016,241.6672,241.6766,241.0924,241.0924,5128.7312
2021-09-16 09:40:00,255.81,256.12,255.77,255.83,4316.3401374499945,241.0547,241.3468,241.017,241.0735,4316.3401
2021-09-16 09:45:00,255.82,255.97,255.12,255.59,5809.826648887065,241.0641,241.2054,240.4045,240.8474,5809.8266
2021-09-16 09:50:00,255.59,255.68,254.9,254.95,3152.11816596574,240.8474,240.9322,240.1972,240.2443,3152.1182
2021-09-16 09:55:00,254.88,255.15,254.7,255.04,2028.9260436967893,240.1783,240.4327,240.0087,240.3291,2028.926
2021-09-16 10:00:00,254.72,254.72,254.16,254.16,4175.812903887578,240.0275,240.0275,239.4998,239.4998,4175.8129
2021-09-16 10:05:00,254.27,254.73,254.09,254.58,5362.60129244025,239.6035,240.037,239.4339,239.8956,5362.6013
2021-09-16 10:10:00,254.48,254.74,254.0,254.0,13848.599856395527,239.8014,240.0464,239.3491,239.3491,13848.5999
2021-09-16 10:15:00,254.08,254.31,254.07,254.13,6045.748281875064,239.4245,239.6412,239.415,239.4716,6045.7483
2021-09-16 10:20:00,253.98,254.17,253.82,253.82,4041.440147707457,239.3302,239.5093,239.1794,239.1794,4041.4401
2021-09-16 10:25:00,253.81,254.05,253.8,254.05,1575.5462098676787,239.17,239.3962,239.1606,239.3962,1575.5462
2021-09-16 10:30:00,253.96,254.14,253.66,254.14,6562.724381987896,239.3114,239.481,239.0287,239.481,6562.7244
2021-09-16 10:35:00,254.25,254.49,254.24,254.37,4039.388655246692,239.5846,239.8108,239.5752,239.6977,4039.3887
2021-09-16 10:40:00,254.32,254.32,253.95,254.06,4698.943481382706,239.6506,239.6506,239.302,239.4056,4698.9435
2021-09-16 10:45:00,254.02,254.09,253.82,253.83,5362.60129244025,239.3679,239.4339,239.1794,239.1889,5362.6013
2021-09-16 10:50:00,253.79,253.87,253.59,253.82,5532.8751666837625,239.1512,239.2266,238.9627,239.1794,5532.8752
2021-09-16 10:55:00,253.82,253.86,253.65,253.72,4458.918863473176,239.1794,239.2171,239.0193,239.0852,4458.9189
2021-09-16 11:00:00,253.77,253.94,253.74,253.94,4829.213252641296,239.1323,239.2925,239.1041,239.2925,4829.2133
2021-09-16 11:05:00,253.96,254.36,253.95,254.27,4817.930044107087,239.3114,239.6883,239.302,239.6035,4817.93
2021-09-16 11:10:00,254.27,254.28,254.05,254.11,3980.9211201148833,239.6035,239.6129,239.3962,239.4527,3980.9211
2021-09-16 11:15:00,254.11,254.11,253.61,253.72,4034.259924094779,239.4527,239.4527,238.9816,239.0852,4034.2599
2021-09-16 11:20:00,253.69,254.14,253.63,254.14,4709.200943686532,239.0569,239.481,239.0004,239.481,4709.2009
2021-09-16 11:25:00,254.19,254.23,254.06,254.19,3504.974869217356,239.5281,239.5658,239.4056,239.5281,3504.9749
2021-09-16 11:30:00,254.16,254.21,253.79,253.83,3834.2394091701713,239.4998,239.547,239.1512,239.1889,3834.2394
2021-09-16 11:35:00,253.87,253.87,253.69,253.82,2874.1409375320545,239.2266,239.2266,239.0569,239.1794,2874.1409
2021-09-16 11:40:00,253.87,254.02,253.78,253.81,23710.124115293875,239.2266,239.3679,239.1418,239.17,23710.1241
2021-09-16 11:45:00,253.83,253.83,253.74,253.74,2829.00810339522,239.1889,239.1889,239.1041,239.1041,2829.0081
2021-09-16 11:50:00,253.7,253.75,253.59,253.75,4096.830444148118,239.0664,239.1135,238.9627,239.1135,4096.8304
2021-09-16 11:55:00,253.75,253.84,253.67,253.82,2880.29541491435,239.1135,239.1983,239.0381,239.1794,2880.2954
2021-09-16 12:00:00,253.88,253.96,253.83,253.89,3209.5599548671657,239.236,239.3114,239.1889,239.2454,3209.56
2021-09-16 12:05:00,253.94,254.04,253.94,254.04,2081.239101446302,239.2925,239.3868,239.2925,239.3868,2081.2391
2021-09-16 12:10:00,254.08,254.19,253.96,254.13,2965.4323520361063,239.4245,239.5281,239.3114,239.4716,2965.4324
2021-09-16 12:15:00,254.21,254.39,254.21,254.35,10646.22012514104,239.547,239.7166,239.547,239.6789,10646.2201
2021-09-16 12:20:00,254.32,254.32,254.18,254.26,5333.880397989537,239.6506,239.6506,239.5187,239.5941,5333.8804
2021-09-16 12:25:00,254.29,254.32,254.19,254.19,10693.40445173864,239.6223,239.6506,239.5281,239.5281,10693.4045
2021-09-16 12:30:00,254.22,254.3,254.18,254.24,7207.918760898553,239.5564,239.6318,239.5187,239.5752,7207.9188
2021-09-16 12:35:00,254.22,254.35,254.16,254.32,4089.65022053544,239.5564,239.6789,239.4998,239.6506,4089.6502
2021-09-16 12:40:00,254.32,254.38,254.28,254.31,2747.974151194994,239.6506,239.7071,239.6129,239.6412,2747.9742
2021-09-16 12:45:00,254.35,254.79,254.35,254.79,3641.399117858242,239.6789,240.0935,239.6789,240.0935,3641.3991
2021-09-16 12:50:00,254.75,254.8,254.53,254.53,3809.621499640989,240.0558,240.1029,239.8485,239.8485,3809.6215
2021-09-16 12:55:00,254.52,254.6,254.47,254.47,1538.6193455739049,239.8391,239.9145,239.792,239.792,1538.6193
2021-09-16 13:00:00,254.46,254.56,254.46,254.56,2420.761103702944,239.7825,239.8768,239.7825,239.8768,2420.7611
2021-09-16 13:05:00,254.56,254.66,254.38,254.38,4299.928197763873,239.8768,239.971,239.7071,239.7071,4299.9282
2021-09-16 13:10:00,254.38,254.47,254.37,254.47,1743.7685916504256,239.7071,239.792,239.6977,239.792,1743.7686
2021-09-16 13:15:00,254.42,254.55,254.42,254.5,2023.7973125448764,239.7448,239.8673,239.7448,239.8202,2023.7973
2021-09-16 13:20:00,254.49,254.49,254.28,254.34,1555.0312852600266,239.8108,239.8108,239.6129,239.6695,1555.0313
2021-09-16 13:25:00,254.37,254.41,254.33,254.36,3180.839060416453,239.6977,239.7354,239.66,239.6883,3180.8391
2021-09-16 13:30:00,254.39,254.4,254.25,254.33,2228.946558621397,239.7166,239.726,239.5846,239.66,2228.9466
2021-09-16 13:35:00,254.28,254.31,254.18,254.2,1333.4700994973844,239.6129,239.6412,239.5187,239.5375,1333.4701
2021-09-16 13:40:00,254.24,254.32,254.11,254.12,1897.630526207816,239.5752,239.6506,239.4527,239.4621,1897.6305
2021-09-16 13:45:00,254.12,254.25,254.12,254.23,8647.040722125346,239.4621,239.5846,239.4621,239.5658,8647.0407
2021-09-16 13:50:00,254.24,254.48,254.23,254.48,3216.740178479844,239.5752,239.8014,239.5658,239.8014,3216.7402
2021-09-16 13:55:00,254.46,254.68,254.46,254.68,2304.8517796697097,239.7825,239.9898,239.7825,239.9898,2304.8518
2021-09-16 14:00:00,254.73,254.84,254.72,254.81,3282.3879372243305,240.037,240.1406,240.0275,240.1123,3282.3879
2021-09-16 14:05:00,254.81,254.91,254.76,254.88,4685.608780387732,240.1123,240.2066,240.0652,240.1783,4685.6088
2021-09-16 14:10:00,254.92,255.1,254.88,255.09,5831.3673197251,240.216,240.3856,240.1783,240.3762,5831.3673
2021-09-16 14:15:00,255.05,255.26,254.99,255.23,4126.577084829213,240.3385,240.5364,240.282,240.5081,4126.5771
2021-09-16 14:20:00,255.19,255.32,255.18,255.29,7337.162785926761,240.4704,240.5929,240.461,240.5647,7337.1628
2021-09-16 14:25:00,255.24,255.27,255.17,255.27,5742.127397681813,240.5175,240.5458,240.4516,240.5458,5742.1274
2021-09-16 14:30:00,255.26,255.4,255.21,255.36,5312.339727151502,240.5364,240.6683,240.4893,240.6306,5312.3397
2021-09-16 14:35:00,255.39,255.44,255.1,255.14,15557.493076212944,240.6589,240.706,240.3856,240.4233,15557.4931
2021-09-16 14:40:00,255.14,255.17,255.02,255.07,22436.14729715868,240.4233,240.4516,240.3102,240.3573,22436.1473
2021-09-16 14:45:00,255.1,255.27,255.1,255.25,3298.7998769104524,240.3856,240.5458,240.3856,240.527,3298.7999
2021-09-16 14:50:00,255.31,255.43,255.22,255.39,3369.576366806852,240.5835,240.6966,240.4987,240.6589,3369.5764
2021-09-16 14:55:00,255.42,255.56,255.42,255.53,5273.361370396963,240.6872,240.8191,240.6872,240.7908,5273.3614
2021-09-16 15:00:00,255.52,255.7,255.49,255.69,4850.753923479331,240.7814,240.951,240.7531,240.9416,4850.7539
2021-09-16 15:05:00,255.72,256.07,255.72,256.07,4390.193866037542,240.9699,241.2997,240.9699,241.2997,4390.1939
2021-09-16 15:10:00,256.09,256.12,255.91,256.03,5809.826648887065,241.3185,241.3468,241.1489,241.262,5809.8266
2021-09-16 15:15:00,256.03,256.09,255.83,255.93,4542.004308134167,241.262,241.3185,241.0735,241.1677,4542.0043
2021-09-16 15:20:00,255.98,256.17,255.94,256.17,7578.213150066673,241.2149,241.3939,241.1772,241.3939,7578.2132
2021-09-16 15:25:00,256.16,256.24,255.86,255.86,7988.511642219714,241.3845,241.4599,241.1018,241.1018,7988.5116
2021-09-16 15:30:00,255.9,256.01,255.85,255.97,6550.4154272233045,241.1395,241.2431,241.0924,241.2054,6550.4154
2021-09-16 15:35:00,255.99,256.04,255.83,255.91,7663.350087188429,241.2243,241.2714,241.0735,241.1489,7663.3501
2021-09-16 15:40:00,255.94,256.09,255.88,255.99,14328.649092214586,241.1772,241.3185,241.1206,241.2243,14328.6491
2021-09-16 15:45:00,255.99,256.03,255.87,255.96,15614.93486511437,241.2243,241.262,241.1112,241.196,15614.9349
2021-09-16 15:50:00,255.94,256.14,255.8,255.97,27411.016514514307,241.1772,241.3656,241.0452,241.2054,27411.0165
2021-09-16 15:55:00,255.88,256.24,255.79,256.1,65877.52590009231,241.1206,241.4599,241.0358,241.3279,65877.5259
2021-09-17 09:30:00,255.42,255.77,255.21,255.75,225337.98338291107,240.6872,241.017,240.4893,240.9981,225337.9834
2021-09-17 09:35:00,255.51,255.64,255.17,255.3,2171.504769719971,240.772,240.8945,240.4516,240.5741,2171.5048
2021-09-17 09:40:00,255.53,256.33,255.3,256.15,5981.12626936096,240.7908,241.5447,240.5741,241.3751,5981.1263
2021-09-17 09:45:00,256.17,256.24,255.64,255.65,6063.185967791568,241.3939,241.4599,240.8945,240.9039,6063.186
2021-09-17 09:50:00,255.62,255.62,255.19,255.5,12220.740588778335,240.8756,240.8756,240.4704,240.7625,12220.7406
2021-09-17 09:55:00,255.64,255.92,254.7,255.01,23839.368140322083,240.8945,241.1583,240.0087,240.3008,23839.3681
2021-09-17 10:00:00,254.94,255.16,254.65,254.7,4085.547235613909,240.2348,240.4422,239.9616,240.0087,4085.5472
2021-09-17 10:05:00,254.56,255.09,254.56,254.96,3269.053236229357,239.8768,240.3762,239.8768,240.2537,3269.0532
2021-09-17 10:10:00,254.75,254.75,254.12,254.54,4281.464765616986,240.0558,240.0558,239.4621,239.8579,4281.4648
2021-09-17 10:15:00,254.47,254.56,254.19,254.19,3651.656580162068,239.792,239.8768,239.5281,239.5281,3651.6566
2021-09-17 10:20:00,254.25,254.29,253.87,254.03,16295.004615858035,239.5846,239.6223,239.2266,239.3773,16295.0046
2021-09-17 10:25:00,253.93,254.89,253.93,254.8,12148.938352651554,239.2831,240.1877,239.2831,240.1029,12148.9384
2021-09-17 10:30:00,254.85,254.94,254.61,254.73,5370.807262283311,240.15,240.2348,239.9239,240.037,5370.8073
2021-09-17 10:35:00,254.73,254.89,254.43,254.76,4327.623345984203,240.037,240.1877,239.7543,240.0652,4327.6233
2021-09-17 10:40:00,254.62,254.69,254.4,254.53,4440.45543132629,239.9333,239.9993,239.726,239.8485,4440.4554
2021-09-17 10:45:00,254.48,254.72,254.47,254.72,1846.343214688686,239.8014,240.0275,239.792,240.0275,1846.3432
2021-09-17 10:50:00,254.57,254.77,254.52,254.71,6117.550518001846,239.8862,240.0747,239.8391,240.0181,6117.5505
2021-09-17 10:55:00,254.89,254.98,254.79,254.82,3524.464047594625,240.1877,240.2725,240.0935,240.1218,3524.464
2021-09-17 11:00:00,254.74,255.24,254.7,255.04,5168.735254897938,240.0464,240.5175,240.0087,240.3291,5168.7353
2021-09-17 11:05:00,254.98,254.98,254.83,254.93,4471.227818237768,240.2725,240.2725,240.1312,240.2254,4471.2278
2021-09-17 11:10:00,254.9,255.09,254.72,255.08,7392.553082367422,240.1972,240.3762,240.0275,240.3668,7392.5531
2021-09-17 11:15:00,255.17,255.17,254.24,254.25,15331.828905528771,240.4516,240.4516,239.5752,239.5846,15331.8289
2021-09-17 11:20:00,254.35,254.88,254.34,254.78,3248.5383116217045,239.6789,240.1783,239.6695,240.0841,3248.5383
2021-09-17 11:25:00,254.85,255.03,254.7,254.88,2853.6260129244024,240.15,240.3197,240.0087,240.1783,2853.626
2021-09-17 11:30:00,254.94,255.23,254.68,255.23,3110.062570520053,240.2348,240.5081,239.9898,240.5081,3110.0626
2021-09-17 11:35:00,255.23,255.28,254.91,254.98,3700.8923992204327,240.5081,240.5552,240.2066,240.2725,3700.8924
2021-09-17 11:40:00,255.1,255.38,255.03,255.38,5231.305774951277,240.3856,240.6495,240.3197,240.6495,5231.3058
2021-09-17 11:45:00,255.38,255.7,255.38,255.7,9830.75187198687,240.6495,240.951,240.6495,240.951,9830.7519
2021-09-17 11:50:00,255.62,255.62,255.2,255.33,3286.490922145861,240.8756,240.8756,240.4798,240.6024,3286.4909
2021-09-17 11:55:00,255.34,255.41,255.21,255.33,3475.22822853626,240.6118,240.6777,240.4893,240.6024,3475.2282
2021-09-17 12:00:00,255.32,255.5,255.23,255.23,2683.35213868089,240.5929,240.7625,240.5081,240.5081,2683.3521
2021-09-17 12:05:00,255.17,255.35,255.09,255.35,3113.139809211201,240.4516,240.6212,240.3762,240.6212,3113.1398
2021-09-17 12:10:00,255.27,255.38,255.09,255.13,4821.007282798236,240.5458,240.6495,240.3762,240.4139,4821.0073
2021-09-17 12:15:00,255.13,255.23,254.99,255.2,3118.268540363114,240.4139,240.5081,240.282,240.4798,3118.2685
2021-09-17 12:20:00,255.15,255.25,255.09,255.25,2930.5569802030977,240.4327,240.527,240.3762,240.527,2930.557
2021-09-17 12:25:00,255.24,255.31,255.1,255.23,2564.365575956508,240.5175,240.5835,240.3856,240.5081,2564.3656
2021-09-17 12:30:00,255.16,255.25,255.15,255.25,2041.2349984613809,240.4422,240.527,240.4327,240.527,2041.235
2021-09-17 12:35:00,255.32,255.41,255.24,255.37,3097.753615755462,240.5929,240.6777,240.5175,240.64,3097.7536
2021-09-17 12:40:00,255.34,255.62,255.34,255.36,3011.590932403323,240.6118,240.8756,240.6118,240.6306,3011.5909
2021-09-17 12:45:00,255.39,255.46,255.26,255.28,2874.1409375320545,240.6589,240.7249,240.5364,240.5552,2874.1409
2021-09-17 12:50:00,255.26,255.35,255.21,255.21,5189.250179505591,240.5364,240.6212,240.4893,240.4893,5189.2502
2021-09-17 12:55:00,255.36,255.36,255.2,255.36,6281.669914863062,240.6306,240.6306,240.4798,240.6306,6281.6699
2021-09-17 13:00:00,255.37,255.4,255.16,255.16,3568.5711355010767,240.64,240.6683,240.4422,240.4422,3568.5711
2021-09-17 13:05:00,255.15,255.29,255.04,255.04,1436.0447225356447,240.4327,240.5647,240.3291,240.3291,1436.0447
2021-09-17 13:10:00,255.16,255.27,254.99,255.0,2615.652887475638,240.4422,240.5458,240.282,240.2914,2615.6529
2021-09-17 13:15:00,254.94,255.04,254.94,254.94,1310.903682428967,240.2348,240.3291,240.2348,240.2348,1310.9037
2021-09-17 13:20:00,254.93,254.96,254.81,254.83,2155.0928300338496,240.2254,240.2537,240.1123,240.1312,2155.0928
2021-09-17 13:25:00,254.78,254.97,254.73,254.97,2364.3450610319005,240.0841,240.2631,240.037,240.2631,2364.3451
2021-09-17 13:30:00,255.02,255.06,254.84,254.95,3044.4148117755667,240.3102,240.3479,240.1406,240.2443,3044.4148
2021-09-17 13:35:00,254.91,255.22,254.86,255.15,2771.566314493794,240.2066,240.4987,240.1595,240.4327,2771.5663
2021-09-17 13:40:00,255.1,255.19,255.04,255.15,1948.9178377269463,240.3856,240.4704,240.3291,240.4327,1948.9178
2021-09-17 13:45:00,255.17,255.17,254.85,254.91,8287.003795261053,240.4516,240.4516,240.15,240.2066,8287.0038
2021-09-17 13:50:00,254.96,255.05,254.86,254.99,2817.724894861012,240.2537,240.3385,240.1595,240.282,2817.7249
2021-09-17 13:55:00,254.93,255.16,254.93,255.03,1538.6193455739049,240.2254,240.4422,240.2254,240.3197,1538.6193
2021-09-17 14:00:00,254.98,255.16,254.76,254.99,6072.417683865012,240.2725,240.4422,240.0652,240.282,6072.4177
2021-09-17 14:05:00,255.01,255.39,255.01,255.39,4517.386398604985,240.3008,240.6589,240.3008,240.6589,4517.3864
2021-09-17 14:10:00,255.41,255.43,255.24,255.24,4030.156939173248,240.6777,240.6966,240.5175,240.5175,4030.1569
2021-09-17 14:15:00,255.1,255.3,255.06,255.12,3258.7957739255307,240.3856,240.5741,240.3479,240.4045,3258.7958
2021-09-17 14:20:00,255.11,255.32,255.1,255.27,3239.306595548261,240.395,240.5929,240.3856,240.5458,3239.3066
2021-09-17 14:25:00,255.32,255.37,255.12,255.12,1969.4327623345985,240.5929,240.64,240.4045,240.4045,1969.4328
2021-09-17 14:30:00,255.17,255.23,255.12,255.17,3396.2457687967994,240.4516,240.5081,240.4045,240.4516,3396.2458
2021-09-17 14:35:00,255.21,255.51,255.21,255.47,2361.267822340753,240.4893,240.772,240.4893,240.7343,2361.2678
2021-09-17 14:40:00,255.47,255.47,255.34,255.46,2595.1379628679865,240.7343,240.7343,240.6118,240.7249,2595.138
2021-09-17 14:45:00,255.38,255.43,255.27,255.39,4226.074469176326,240.6495,240.6966,240.5458,240.6589,4226.0745
2021-09-17 14:50:00,255.41,255.44,255.3,255.3,7599.753820904708,240.6777,240.706,240.5741,240.5741,7599.7538
2021-09-17 14:55:00,255.3,255.43,255.23,255.35,5260.02666940199,240.5741,240.6966,240.5081,240.6212,5260.0267
2021-09-17 15:00:00,255.39,255.59,255.36,255.49,6556.569904605601,240.6589,240.8474,240.6306,240.7531,6556.5699
2021-09-17 15:05:00,255.52,255.52,255.33,255.49,6415.016924812801,240.7814,240.7814,240.6024,240.7531,6415.0169
2021-09-17 15:10:00,255.46,255.52,255.37,255.4,2968.509590727254,240.7249,240.7814,240.64,240.6683,2968.5096
2021-09-17 15:15:00,255.42,255.55,255.33,255.33,5005.641604267104,240.6872,240.8097,240.6024,240.6024,5005.6416
2021-09-17 15:20:00,255.38,255.62,255.38,255.52,42904.91332444353,240.6495,240.8756,240.6495,240.7814,42904.9133
2021-09-17 15:25:00,255.51,255.51,255.36,255.42,10105.651861729408,240.772,240.772,240.6306,240.6872,10105.6519
2021-09-17 15:30:00,255.38,255.41,254.81,254.89,13388.039798953738,240.6495,240.6777,240.1123,240.1877,13388.0398
2021-09-17 15:35:00,254.87,255.23,254.71,255.09,12011.488357780285,240.1689,240.5081,240.0181,240.3762,12011.4884
2021-09-17 15:40:00,255.1,255.39,255.07,255.36,11522.207405887782,240.3856,240.6589,240.3573,240.6306,11522.2074
2021-09-17 15:45:00,255.38,255.38,255.01,255.05,15457.995691865832,240.6495,240.6495,240.3008,240.3385,15457.9957
2021-09-17 15:50:00,255.02,255.19,254.81,255.14,59125.03846548364,240.3102,240.4704,240.1123,240.4233,59125.0385
2021-09-17 15:55:00,255.05,255.72,255.02,255.37,195938.04492768488,240.3385,240.9699,240.3102,240.64,195938.0449
2021-09-20 09:30:00,252.89,253.98,252.34,253.85,41741.71709918966,238.3031,239.3302,237.7848,239.2077,41741.7171
2021-09-20 09:35:00,254.09,254.25,253.46,254.25,5140.014360447225,239.4339,239.5846,238.8402,239.5846,5140.0144
2021-09-20 09:40:00,254.24,254.55,254.02,254.02,3244.4353267001743,239.5752,239.8673,239.3679,239.3679,3244.4353
2021-09-20 09:45:00,254.03,254.03,253.39,253.39,3522.41255513386,239.3773,239.3773,238.7743,238.7743,3522.4126
2021-09-20 09:50:00,253.58,254.55,253.41,254.42,8465.483639347625,238.9533,239.8673,238.7931,239.7448,8465.4836
2021-09-20 09:55:00,254.55,254.55,254.01,254.35,3645.502102779772,239.8673,239.8673,239.3585,239.6789,3645.5021
2021-09-20 10:00:00,254.26,254.26,253.33,253.33,5200.533388039798,239.5941,239.5941,238.7177,238.7177,5200.5334
2021-09-20 10:05:00,253.52,254.03,253.21,253.4,8033.644476356549,238.8968,239.3773,238.6046,238.7837,8033.6445
2021-09-20 10:10:00,253.58,254.01,253.41,253.77,7894.142989024515,238.9533,239.3585,238.7931,239.1323,7894.143
2021-09-20 10:15:00,253.56,254.4,253.44,254.4,4469.176325777003,238.9344,239.726,238.8214,239.726,4469.1763
2021-09-20 10:20:00,254.4,254.82,254.4,254.68,5254.897938250077,239.726,240.1218,239.726,239.9898,5254.8979
2021-09-20 10:25:00,254.78,255.34,254.58,255.3,6300.13334700995,240.0841,240.6118,239.8956,240.5741,6300.1333
2021-09-20 10:30:00,255.09,255.09,254.68,254.95,5674.428146476562,240.3762,240.3762,239.9898,240.2443,5674.4281
2021-09-20 10:35:00,254.99,255.07,254.59,254.64,5676.479638937327,240.282,240.3573,239.905,239.9522,5676.4796
2021-09-20 10:40:00,254.56,254.58,253.88,253.88,3939.89127089958,239.8768,239.8956,239.236,239.236,3939.8913
2021-09-20 10:45:00,253.9,254.21,253.88,254.11,4305.056928915786,239.2548,239.547,239.236,239.4527,4305.0569
2021-09-20 10:50:00,254.22,254.43,254.06,254.3,4663.042363319315,239.5564,239.7543,239.4056,239.6318,4663.0424
2021-09-20 10:55:00,254.3,254.45,253.97,254.45,5757.513591137552,239.6318,239.7731,239.3208,239.7731,5757.5136
2021-09-20 11:00:00,254.45,254.65,254.09,254.65,6602.728484972818,239.7731,239.9616,239.4339,239.9616,6602.7285
2021-09-20 11:05:00,254.58,254.58,254.01,254.11,3438.301364242486,239.8956,239.8956,239.3585,239.4527,3438.3014
2021-09-20 11:10:00,254.18,254.58,254.14,254.4,6089.855369781516,239.5187,239.8956,239.481,239.726,6089.8554
2021-09-20 11:15:00,254.27,254.4,254.15,254.4,3282.3879372243305,239.6035,239.726,239.4904,239.726,3282.3879
2021-09-20 11:20:00,254.45,254.57,254.14,254.49,4830.238998871679,239.7731,239.8862,239.481,239.8108,4830.239
2021-09-20 11:25:00,254.48,254.55,254.28,254.37,5565.6990460560055,239.8014,239.8673,239.6129,239.6977,5565.699
2021-09-20 11:30:00,254.3,254.39,254.1,254.33,4032.208431634014,239.6318,239.7166,239.4433,239.66,4032.2084
2021-09-20 11:35:00,254.43,254.52,254.02,254.02,6793.517283823981,239.7543,239.8391,239.3679,239.3679,6793.5173
2021-09-20 11:40:00,253.92,254.1,253.88,253.95,2761.308852189968,239.2737,239.4433,239.236,239.302,2761.3089
2021-09-20 11:45:00,254.04,254.24,254.04,254.13,4535.849830751872,239.3868,239.5752,239.3868,239.4716,4535.8498
2021-09-20 11:50:00,254.06,254.13,253.82,253.82,6375.01282182788,239.4056,239.4716,239.1794,239.1794,6375.0128
2021-09-20 11:55:00,253.84,253.84,253.43,253.44,3144.9379423530618,239.1983,239.1983,238.8119,238.8214,3144.9379
2021-09-20 12:00:00,253.46,253.76,253.46,253.66,2762.33459842035,238.8402,239.1229,238.8402,239.0287,2762.3346
2021-09-20 12:05:00,253.63,253.63,253.26,253.26,2520.2584880500563,239.0004,239.0004,238.6518,238.6518,2520.2585
2021-09-20 12:10:00,253.26,253.65,253.17,253.5,9551.748897322805,238.6518,239.0193,238.5669,238.8779,9551.7489
2021-09-20 12:15:00,253.67,253.74,253.37,253.37,6287.824392245359,239.0381,239.1041,238.7554,238.7554,6287.8244
2021-09-20 12:20:00,253.37,253.55,253.27,253.5,3846.548363934762,238.7554,238.925,238.6612,238.8779,3846.5484
2021-09-20 12:25:00,253.62,253.85,253.49,253.67,4335.8293158272645,238.991,239.2077,238.8685,239.0381,4335.8293
2021-09-20 12:30:00,253.69,253.94,253.68,253.82,4452.764386090881,239.0569,239.2925,239.0475,239.1794,4452.7644
2021-09-20 12:35:00,253.85,253.85,253.67,253.71,3820.904708175197,239.2077,239.2077,239.0381,239.0758,3820.9047
2021-09-20 12:40:00,253.71,253.83,253.47,253.61,3429.069648169043,239.0758,239.1889,238.8496,238.9816,3429.0696
2021-09-20 12:45:00,253.62,253.67,253.4,253.42,2889.527130987793,238.991,239.0381,238.7837,238.8025,2889.5271
2021-09-20 12:50:00,253.42,253.43,253.21,253.21,2066.878654220945,238.8025,238.8119,238.6046,238.6046,2066.8787
2021-09-20 12:55:00,253.18,253.18,252.81,252.81,2678.223407528977,238.5764,238.5764,238.2277,238.2277,2678.2234
2021-09-20 13:00:00,252.8,252.99,252.66,252.71,6546.312442301774,238.2183,238.3973,238.0864,238.1335,6546.3124
2021-09-20 13:05:00,252.68,252.68,252.27,252.34,2169.453277259206,238.1052,238.1052,237.7189,237.7848,2169.4533
2021-09-20 13:10:00,252.34,252.73,252.33,252.73,3989.127089957944,237.7848,238.1523,237.7754,238.1523,3989.1271
2021-09-20 13:15:00,252.7,252.71,252.4,252.54,5565.6990460560055,238.1241,238.1335,237.8414,237.9733,5565.699
2021-09-20 13:20:00,252.53,252.75,252.52,252.75,2847.4715355421067,237.9639,238.1712,237.9544,238.1712,2847.4715
2021-09-20 13:25:00,252.81,252.93,252.61,252.7,7209.970253359319,238.2277,238.3408,238.0392,238.1241,7209.9703
2021-09-20 13:30:00,252.53,252.65,252.42,252.56,8883.988101343728,237.9639,238.0769,237.8602,237.9921,8883.9881
2021-09-20 13:35:00,252.52,253.06,252.52,253.06,8060.313878346496,237.9544,238.4633,237.9544,238.4633,8060.3139
2021-09-20 13:40:00,253.02,253.06,252.61,252.62,4238.383423940917,238.4256,238.4633,238.0392,238.0487,4238.3834
2021-09-20 13:45:00,252.57,252.97,252.57,252.8,3952.2002256641695,238.0016,238.3785,238.0016,238.2183,3952.2002
2021-09-20 13:50:00,252.86,253.01,252.73,252.96,3168.530105651861,238.2748,238.4162,238.1523,238.3691,3168.5301
2021-09-20 13:55:00,252.91,253.12,252.74,252.79,4509.180428761924,238.3219,238.5198,238.1617,238.2089,4509.1804
2021-09-20 14:00:00,252.9,252.9,252.6,252.62,4235.306185249769,238.3125,238.3125,238.0298,238.0487,4235.3062
2021-09-20 14:05:00,252.62,252.83,252.61,252.62,6534.003487537183,238.0487,238.2466,238.0392,238.0487,6534.0035
2021-09-20 14:10:00,252.6,252.68,252.51,252.57,7504.359421479126,238.0298,238.1052,237.945,238.0016,7504.3594
2021-09-20 14:15:00,252.64,252.78,252.64,252.78,2674.120422607447,238.0675,238.1994,238.0675,238.1994,2674.1204
2021-09-20 14:20:00,252.72,252.83,252.49,252.58,5231.305774951277,238.1429,238.2466,237.9262,238.011,5231.3058
2021-09-20 14:25:00,252.56,252.66,252.37,252.42,7980.305672376654,237.9921,238.0864,237.8131,237.8602,7980.3057
2021-09-20 14:30:00,252.4,252.41,252.03,252.29,8248.025438506513,237.8414,237.8508,237.4927,237.7377,8248.0254
2021-09-20 14:35:00,252.2,252.26,252.0,252.24,4728.690122063801,237.6529,237.7094,237.4644,237.6906,4728.6901
2021-09-20 14:40:00,252.19,252.3,252.04,252.14,4997.435634424043,237.6435,237.7471,237.5021,237.5964,4997.4356
2021-09-20 14:45:00,252.11,252.26,251.97,252.05,4557.390501589906,237.5681,237.7094,237.4362,237.5115,4557.3905
2021-09-20 14:50:00,252.08,252.27,251.85,251.85,5985.22925428249,237.5398,237.7189,237.3231,237.3231,5985.2293
2021-09-20 14:55:00,251.85,252.13,251.85,252.08,5799.569186583239,237.3231,237.5869,237.3231,237.5398,5799.5692
2021-09-20 15:00:00,252.11,252.34,251.97,251.97,6980.203097753615,237.5681,237.7848,237.4362,237.4362,6980.2031
2021-09-20 15:05:00,252.03,252.04,251.66,251.88,6556.569904605601,237.4927,237.5021,237.144,237.3514,6556.5699
2021-09-20 15:10:00,251.91,252.03,251.66,251.66,6455.021027797722,237.3796,237.4927,237.144,237.144,6455.021
2021-09-20 15:15:00,251.83,251.84,251.23,251.44,7509.488152631039,237.3042,237.3137,236.7388,236.9367,7509.4882
2021-09-20 15:20:00,251.47,251.65,251.21,251.56,9651.246281669915,236.965,237.1346,236.72,237.0498,9651.2463
2021-09-20 15:25:00,251.52,251.84,251.52,251.72,7223.304954354292,237.0121,237.3137,237.0121,237.2006,7223.305
2021-09-20 15:30:00,251.81,252.13,251.66,252.13,9851.266796594522,237.2854,237.5869,237.144,237.5869,9851.2668
2021-09-20 15:35:00,252.09,252.44,252.05,252.05,12686.429377372038,237.5492,237.879,237.5115,237.5115,12686.4294
2021-09-20 15:40:00,252.02,252.6,252.02,252.54,11667.863370602112,237.4833,238.0298,237.4833,237.9733,11667.8634
2021-09-20 15:45:00,252.62,252.63,252.18,252.21,12839.265565699045,238.0487,238.0581,237.634,237.6623,12839.2656
2021-09-20 15:50:00,252.32,252.6,252.26,252.47,20222.586931993024,237.766,238.0298,237.7094,237.9073,20222.5869
2021-09-20 15:55:00,252.44,253.07,252.42,252.71,79232.74181967381,237.879,238.4727,237.8602,238.1335,79232.7418
2021-09-21 09:30:00,253.47,253.99,252.76,253.15,19650.22053543953,238.8496,239.3396,238.1806,238.5481,19650.2205
2021-09-21 09:35:00,253.13,254.16,253.13,254.16,5316.442712073032,238.5292,239.4998,238.5292,239.4998,5316.4427
2021-09-21 09:40:00,253.96,255.3,253.76,255.3,3342.9069648169043,239.3114,240.5741,239.1229,240.5741,3342.907
2021-09-21 09:45:00,255.03,255.64,255.02,255.02,2666.9401989947687,240.3197,240.8945,240.3102,240.3102,2666.9402
2021-09-21 09:50:00,255.09,255.3,254.7,254.94,7320.750846240639,240.3762,240.5741,240.0087,240.2348,7320.7508
2021-09-21 09:55:00,255.07,255.29,254.71,254.88,15699.046056005744,240.3573,240.5647,240.0181,240.1783,15699.0461
2021-09-21 10:00:00,254.99,255.48,254.89,255.0,4169.6584265052825,240.282,240.7437,240.1877,240.2914,4169.6584
2021-09-21 10:05:00,254.89,255.04,254.84,254.93,8375.217971073957,240.1877,240.3291,240.1406,240.2254,8375.218
2021-09-21 10:10:00,254.99,254.99,254.21,254.38,13156.22115088727,240.282,240.282,239.547,239.7071,13156.2212
2021-09-21 10:15:00,254.34,254.62,254.33,254.58,1659.657400759052,239.6695,239.9333,239.66,239.8956,1659.6574
2021-09-21 10:20:00,254.57,254.57,254.23,254.35,2872.089445071289,239.8862,239.8862,239.5658,239.6789,2872.0894
2021-09-21 10:25:00,254.23,254.4,254.06,254.14,6760.693404451738,239.5658,239.726,239.4056,239.481,6760.6934
2021-09-21 10:30:00,254.14,254.19,253.27,253.43,10281.054467124834,239.481,239.5281,238.6612,238.8119,10281.0545
2021-09-21 10:35:00,253.41,253.5,253.13,253.5,7633.603446507333,238.7931,238.8779,238.5292,238.8779,7633.6034
2021-09-21 10:40:00,253.34,254.46,253.34,254.46,3608.5752384859984,238.7271,239.7825,238.7271,239.7825,3608.5752
2021-09-21 10:45:00,254.2,254.21,253.8,253.8,3690.634936916607,239.5375,239.547,239.1606,239.1606,3690.6349
2021-09-21 10:50:00,253.88,254.03,253.61,253.82,5869.319930249256,239.236,239.3773,238.9816,239.1794,5869.3199
2021-09-21 10:55:00,253.86,254.2,253.85,253.87,2208.4316340137448,239.2171,239.5375,239.2077,239.2266,2208.4316
2021-09-21 11:00:00,253.84,253.94,253.58,253.94,5361.575546209868,239.1983,239.2925,238.9533,239.2925,5361.5755
2021-09-21 11:05:00,254.0,254.35,253.93,254.35,4126.577084829213,239.3491,239.6789,239.2831,239.6789,4126.5771
2021-09-21 11:10:00,254.18,254.42,254.14,254.42,1709.9189660477998,239.5187,239.7448,239.481,239.7448,1709.919
2021-09-21 11:15:00,254.36,254.36,254.12,254.12,7448.969125038465,239.6883,239.6883,239.4621,239.4621,7448.9691
2021-09-21 11:20:00,254.2,254.24,254.11,254.21,6140.116935070263,239.5375,239.5752,239.4527,239.547,6140.1169
2021-09-21 11:25:00,254.21,254.3,254.08,254.29,5349.266591445276,239.547,239.6318,239.4245,239.6223,5349.2666
2021-09-21 11:30:00,254.32,254.37,254.16,254.37,18684.9933326495,239.6506,239.6977,239.4998,239.6977,18684.9933
2021-09-21 11:35:00,254.33,254.42,254.25,254.33,2617.704379936404,239.66,239.7448,239.5846,239.66,2617.7044
2021-09-21 11:40:00,254.3,254.57,254.29,254.51,8150.579546620166,239.6318,239.8862,239.6223,239.8296,8150.5795
2021-09-21 11:45:00,254.42,254.44,254.09,254.22,43012.616678633705,239.7448,239.7637,239.4339,239.5564,43012.6167
2021-09-21 11:50:00,254.29,254.35,254.21,254.26,7257.1545799569185,239.6223,239.6789,239.547,239.5941,7257.1546
2021-09-21 11:55:00,254.19,254.22,254.03,254.03,2056.62119191712,239.5281,239.5564,239.3773,239.3773,2056.6212
2021-09-21 12:00:00,254.08,254.22,253.96,254.08,2530.5159503538825,239.4245,239.5564,239.3114,239.4245,2530.516
2021-09-21 12:05:00,254.07,254.07,253.71,253.93,5949.328136219099,239.415,239.415,239.0758,239.2831,5949.3281
2021-09-21 12:10:00,253.96,254.26,253.93,254.26,1466.817109447123,239.3114,239.5941,239.2831,239.5941,1466.8171
2021-09-21 12:15:00,254.15,254.19,253.93,253.93,2955.17488973228,239.4904,239.5281,239.2831,239.2831,2955.1749
2021-09-21 12:20:00,253.97,254.03,253.86,253.97,4021.950969330188,239.3208,239.3773,239.2171,239.3208,4021.951
2021-09-21 12:25:00,253.94,254.0,253.67,253.67,5284.644578931172,239.2925,239.3491,239.0381,239.0381,5284.6446
2021-09-21 12:30:00,253.64,253.9,253.59,253.9,4276.336034465073,239.0098,239.2548,238.9627,239.2548,4276.336
2021-09-21 12:35:00,253.75,253.88,253.75,253.86,1612.4730741614524,239.1135,239.236,239.1135,239.2171,1612.4731
2021-09-21 12:40:00,253.83,254.07,253.83,254.07,2239.204020925223,239.1889,239.415,239.1889,239.415,2239.204
2021-09-21 12:45:00,254.05,254.09,253.84,253.97,3430.095394399425,239.3962,239.4339,239.1983,239.3208,3430.0954
2021-09-21 12:50:00,253.89,253.89,253.62,253.65,3728.587547440763,239.2454,239.2454,238.991,239.0193,3728.5875
2021-09-21 12:55:00,253.71,253.91,253.7,253.72,3374.705097958765,239.0758,239.2643,239.0664,239.0852,3374.7051
2021-09-21 13:00:00,253.7,253.78,253.47,253.47,2668.991691455534,239.0664,239.1418,238.8496,238.8496,2668.9917
2021-09-21 13:05:00,253.37,253.7,253.34,253.67,3289.5681608370087,238.7554,239.0664,238.7271,239.0381,3289.5682
2021-09-21 13:10:00,253.61,253.73,253.52,253.6,2757.205867268437,238.9816,239.0946,238.8968,238.9721,2757.2059
2021-09-21 13:15:00,253.54,253.65,253.47,253.59,3595.2405374910245,238.9156,239.0193,238.8496,238.9627,3595.2405
2021-09-21 13:20:00,253.58,253.73,253.36,253.36,6668.376243717304,238.9533,239.0946,238.746,238.746,6668.3762
2021-09-21 13:25:00,253.38,253.39,253.07,253.2,7132.013539850241,238.7648,238.7743,238.4727,238.5952,7132.0135
2021-09-21 13:30:00,253.15,253.41,253.03,253.41,4483.536773002359,238.5481,238.7931,238.435,238.7931,4483.5368
2021-09-21 13:35:00,253.34,253.34,253.01,253.16,2498.7178172120216,238.7271,238.7271,238.4162,238.5575,2498.7178
2021-09-21 13:40:00,253.05,253.29,253.05,253.29,1499.640988819366,238.4539,238.68,238.4539,238.68,1499.641
2021-09-21 13:45:00,253.27,253.27,253.0,253.18,9088.111601189865,238.6612,238.6612,238.4067,238.5764,9088.1116
2021-09-21 13:50:00,253.33,253.33,252.83,252.83,3367.5248743460866,238.7177,238.7177,238.2466,238.2466,3367.5249
2021-09-21 13:55:00,252.78,253.03,252.78,252.99,3514.206585290799,238.1994,238.435,238.1994,238.3973,3514.2066
2021-09-21 14:00:00,253.12,253.23,253.08,253.18,2690.5323622935684,238.5198,238.6235,238.4821,238.5764,2690.5324
2021-09-21 14:05:00,253.18,253.27,253.15,253.22,2072.0073853728586,238.5764,238.6612,238.5481,238.6141,2072.0074
2021-09-21 14:10:00,253.2,253.2,253.03,253.03,1410.4010667760797,238.5952,238.5952,238.435,238.435,1410.4011
2021-09-21 14:15:00,253.12,253.15,252.97,252.99,3082.367422299723,238.5198,238.5481,238.3785,238.3973,3082.3674
2021-09-21 14:20:00,252.89,253.03,252.89,252.97,2867.986460149759,238.3031,238.435,238.3031,238.3785,2867.9865
2021-09-21 14:25:00,253.01,253.06,252.86,253.05,2687.455123602421,238.4162,238.4633,238.2748,238.4539,2687.4551
2021-09-21 14:30:00,253.0,253.43,252.98,253.39,4553.287516668376,238.4067,238.8119,238.3879,238.7743,4553.2875
2021-09-21 14:35:00,253.39,253.4,253.19,253.39,5287.72181762232,238.7743,238.7837,238.5858,238.7743,5287.7218
2021-09-21 14:40:00,253.4,253.57,253.4,253.52,8148.5280541594,238.7837,238.9439,238.7837,238.8968,8148.5281
2021-09-21 14:45:00,253.39,253.5,253.36,253.48,2261.7704379936404,238.7743,238.8779,238.746,238.8591,2261.7704
2021-09-21 14:50:00,253.47,253.82,253.45,253.72,7505.385167709508,238.8496,239.1794,238.8308,239.0852,7505.3852
2021-09-21 14:55:00,253.58,253.65,253.35,253.47,4399.4255821109855,238.9533,239.0193,238.7366,238.8496,4399.4256
2021-09-21 15:00:00,253.46,253.82,253.46,253.64,5472.356139091188,238.8402,239.1794,238.8402,239.0098,5472.3561
2021-09-21 15:05:00,253.59,253.76,253.53,253.53,5096.933018771156,238.9627,239.1229,238.9062,238.9062,5096.933
2021-09-21 15:10:00,253.62,253.73,253.44,253.72,4377.884911272951,238.991,239.0946,238.8214,239.0852,4377.8849
2021-09-21 15:15:00,253.76,253.83,253.55,253.6,3515.232331521181,239.1229,239.1889,238.925,238.9721,3515.2323
2021-09-21 15:20:00,253.55,253.73,253.54,253.55,5230.280028720894,238.925,239.0946,238.9156,238.925,5230.28
2021-09-21 15:25:00,253.51,253.71,253.44,253.48,5972.920299517899,238.8873,239.0758,238.8214,238.8591,5972.9203
2021-09-21 15:30:00,253.49,253.79,253.49,253.75,7693.096727869524,238.8685,239.1512,238.8685,239.1135,7693.0967
2021-09-21 15:35:00,253.67,253.87,253.61,253.77,5240.53749102472,239.0381,239.2266,238.9816,239.1323,5240.5375
2021-09-21 15:40:00,253.73,253.91,253.6,253.73,11918.145450815467,239.0946,239.2643,238.9721,239.0946,11918.1455
2021-09-21 15:45:00,253.67,253.67,252.79,252.79,10057.441788901426,239.0381,239.0381,238.2089,238.2089,10057.4418
2021-09-21 15:50:00,252.98,253.29,252.94,253.05,13903.990152836188,238.3879,238.68,238.3502,238.4539,13903.9902
2021-09-21 15:55:00,253.18,253.18,252.49,252.49,70053.33880397989,238.5764,238.5764,237.9262,237.9262,70053.3388
2021-09-22 09:30:00,253.16,253.28,252.95,252.95,14054.774848702433,238.5575,238.6706,238.3596,238.3596,14054.7748
2021-09-22 09:35:00,252.78,253.23,252.78,253.23,8879.885116422196,238.1994,238.6235,238.1994,238.6235,8879.8851
2021-09-22 09:40:00,252.91,253.07,252.51,252.88,9230.690327213048,238.3219,238.4727,237.945,238.2937,9230.6903
2021-09-22 09:45:00,252.96,253.25,252.86,253.0,7134.065032311006,238.3691,238.6423,238.2748,238.4067,7134.065
2021-09-22 09:50:00,252.89,252.94,252.64,252.87,2762.33459842035,238.3031,238.3502,238.0675,238.2842,2762.3346
2021-09-22 09:55:00,253.05,253.05,252.61,252.81,5332.854651759155,238.4539,238.4539,238.0392,238.2277,5332.8547
2021-09-22 10:00:00,252.91,253.47,252.82,253.22,7911.580674941019,238.3219,238.8496,238.2371,238.6141,7911.5807
2021-09-22 10:05:00,253.14,253.31,253.03,253.13,3539.850241050364,238.5387,238.6989,238.435,238.5292,3539.8502
2021-09-22 10:10:00,253.19,253.28,252.95,253.01,6668.376243717304,238.5858,238.6706,238.3596,238.4162,6668.3762
2021-09-22 10:15:00,253.0,253.5,253.0,253.49,4648.681916093959,238.4067,238.8779,238.4067,238.8685,4648.6819
2021-09-22 10:20:00,253.54,253.73,253.54,253.71,5141.040106677608,238.9156,239.0946,238.9156,239.0758,5141.0401
2021-09-22 10:25:00,253.71,253.83,253.46,253.6,14226.074469176325,239.0758,239.1889,238.8402,238.9721,14226.0745
2021-09-22 10:30:00,253.49,253.68,253.38,253.52,5081.546825315417,238.8685,239.0475,238.7648,238.8968,5081.5468
2021-09-22 10:35:00,253.53,253.58,253.27,253.35,7742.33254692789,238.9062,238.9533,238.6612,238.7366,7742.3325
2021-09-22 10:40:00,253.31,253.31,252.87,253.06,3182.890552877218,238.6989,238.6989,238.2842,238.4633,3182.8906
2021-09-22 10:45:00,253.12,253.17,252.85,252.94,5389.270694430198,238.5198,238.5669,238.2654,238.3502,5389.2707
2021-09-22 10:50:00,252.99,253.05,252.65,252.89,9031.695558518824,238.3973,238.4539,238.0769,238.3031,9031.6956
2021-09-22 10:55:00,253.05,253.21,253.04,253.17,2535.6446815057952,238.4539,238.6046,238.4444,238.5669,2535.6447
2021-09-22 11:00:00,253.24,253.3,253.13,253.17,3767.5659041953018,238.6329,238.6894,238.5292,238.5669,3767.5659
2021-09-22 11:05:00,253.28,253.55,253.26,253.54,5901.118063391117,238.6706,238.925,238.6518,238.9156,5901.1181
2021-09-22 11:10:00,253.38,253.63,253.32,253.4,8021.335521591958,238.7648,239.0004,238.7083,238.7837,8021.3355
2021-09-22 11:15:00,253.38,253.51,253.18,253.18,6865.319519950764,238.7648,238.8873,238.5764,238.5764,6865.3195
2021-09-22 11:20:00,253.08,253.35,252.99,253.34,7297.15868294184,238.4821,238.7366,238.3973,238.7271,7297.1587
2021-09-22 11:25:00,253.26,253.26,253.05,253.22,4068.109549697405,238.6518,238.6518,238.4539,238.6141,4068.1095
2021-09-22 11:30:00,253.22,253.44,252.99,253.08,6924.812801312954,238.6141,238.8214,238.3973,238.4821,6924.8128
2021-09-22 11:35:00,253.01,253.17,253.01,253.05,6534.003487537183,238.4162,238.5669,238.4162,238.4539,6534.0035
2021-09-22 11:40:00,253.08,253.23,253.06,253.13,6306.287824392245,238.4821,238.6235,238.4633,238.5292,6306.2878
2021-09-22 11:45:00,253.3,253.3,253.13,253.18,2368.448045953431,238.6894,238.6894,238.5292,238.5764,2368.448
2021-09-22 11:50:00,253.25,253.48,253.01,253.2,5708.277772079187,238.6423,238.8591,238.4162,238.5952,5708.2778
2021-09-22 11:55:00,253.38,253.59,253.32,253.56,5210.790850343625,238.7648,238.9627,238.7083,238.9344,5210.7909
2021-09-22 12:00:00,253.57,253.59,253.33,253.43,4137.860293363422,238.9439,238.9627,238.7177,238.8119,4137.8603
2021-09-22 12:05:00,253.42,253.63,253.41,253.44,4593.291619653298,238.8025,239.0004,238.7931,238.8214,4593.2916
2021-09-22 12:10:00,253.53,253.68,253.45,253.58,6661.196020104626,238.9062,239.0475,238.8308,238.9533,6661.196
2021-09-22 12:15:00,253.53,253.73,253.48,253.5,9259.41122166376,238.9062,239.0946,238.8591,238.8779,9259.4112
2021-09-22 12:20:00,253.61,253.62,253.38,253.39,4088.624474305057,238.9816,238.991,238.7648,238.7743,4088.6245
2021-09-22 12:25:00,253.47,253.56,253.41,253.47,4009.642014565596,238.8496,238.9344,238.7931,238.8496,4009.642
2021-09-22 12:30:00,253.47,253.51,253.33,253.4,4916.401682223817,238.8496,238.8873,238.7177,238.7837,4916.4017
2021-09-22 12:35:00,253.36,253.46,253.23,253.44,5519.540465688789,238.746,238.8402,238.6235,238.8214,5519.5405
2021-09-22 12:40:00,253.39,253.44,253.24,253.26,2260.744691763258,238.7743,238.8214,238.6329,238.6518,2260.7447
2021-09-22 12:45:00,253.22,253.34,253.19,253.25,6486.819160939584,238.6141,238.7271,238.5858,238.6423,6486.8192
2021-09-22 12:50:00,253.23,253.38,253.13,253.2,8316.750435942147,238.6235,238.7648,238.5292,238.5952,8316.7504
2021-09-22 12:55:00,253.19,253.19,253.03,253.18,4428.146476561698,238.5858,238.5858,238.435,238.5764,4428.1465
2021-09-22 13:00:00,253.18,253.21,253.08,253.14,3688.583444455841,238.5764,238.6046,238.4821,238.5387,3688.5834
2021-09-22 13:05:00,253.16,253.16,252.96,252.97,3800.389783567545,238.5575,238.5575,238.3691,238.3785,3800.3898
2021-09-22 13:10:00,252.99,253.05,252.85,252.85,3935.788285978049,238.3973,238.4539,238.2654,238.2654,3935.7883
2021-09-22 13:15:00,252.79,252.91,252.7,252.73,3501.897630526208,238.2089,238.3219,238.1241,238.1523,3501.8976
2021-09-22 13:20:00,252.77,252.85,252.71,252.71,4139.911785824187,238.19,238.2654,238.1335,238.1335,4139.9118
2021-09-22 13:25:00,252.77,252.8,252.64,252.64,4470.202072007385,238.19,238.2183,238.0675,238.0675,4470.2021
2021-09-22 13:30:00,252.65,252.71,252.63,252.7,3163.4013744999484,238.0769,238.1335,238.0581,238.1241,3163.4014
2021-09-22 13:35:00,252.66,252.66,252.53,252.58,18657.29818442917,238.0864,238.0864,237.9639,238.011,18657.2982
2021-09-22 13:40:00,252.58,252.58,252.29,252.3,5297.979279926146,238.011,238.011,237.7377,237.7471,5297.9793
2021-09-22 13:45:00,252.33,252.48,252.17,252.38,9475.84367627449,237.7754,237.9167,237.6246,237.8225,9475.8437
2021-09-22 13:50:00,252.33,252.57,252.28,252.28,5576.982254590214,237.7754,238.0016,237.7283,237.7283,5576.9823
2021-09-22 13:55:00,252.29,252.29,251.9,252.2,8949.635860088214,237.7377,237.7377,237.3702,237.6529,8949.6359
2021-09-22 14:00:00,251.88,252.45,251.61,252.33,10732.382808493176,237.3514,237.8885,237.0969,237.7754,10732.3828
2021-09-22 14:05:00,252.33,252.41,251.3,251.8,4678.428556775054,237.7754,237.8508,236.8048,237.276,4678.4286
2021-09-22 14:10:00,251.88,252.07,251.68,251.95,5172.838239819468,237.3514,237.5304,237.1629,237.4173,5172.8382
2021-09-22 14:15:00,252.06,252.17,251.96,251.96,2986.973022874141,237.521,237.6246,237.4267,237.4267,2986.973
2021-09-22 14:20:00,252.05,252.05,251.64,251.67,3749.102472048415,237.5115,237.5115,237.1252,237.1535,3749.1025
2021-09-22 14:25:00,251.51,251.63,251.45,251.61,5470.304646630423,237.0027,237.1158,236.9462,237.0969,5470.3046
2021-09-22 14:30:00,251.58,251.64,251.38,251.61,4996.409888193661,237.0687,237.1252,236.8802,237.0969,4996.4099
2021-09-22 14:35:00,251.55,251.58,251.01,251.18,11134.47533080316,237.0404,237.0687,236.5315,236.6917,11134.4753
2021-09-22 14:40:00,251.1,251.33,250.85,251.1,3847.574110165145,236.6163,236.8331,236.3808,236.6163,3847.5741
2021-09-22 14:45:00,251.1,251.14,250.41,250.41,13932.7110472869,236.6163,236.654,235.9661,235.9661,13932.711
2021-09-22 14:50:00,250.37,250.72,250.19,250.64,12172.530515950351,235.9284,236.2583,235.7588,236.1829,12172.5305
2021-09-22 14:55:00,250.53,250.84,250.41,250.47,5671.350907785413,236.0792,236.3713,235.9661,236.0227,5671.3509
2021-09-22 15:00:00,250.48,250.76,250.39,250.48,12529.4902041235,236.0321,236.296,235.9473,236.0321,12529.4902
2021-09-22 15:05:00,250.48,250.48,250.19,250.26,11134.47533080316,236.0321,236.0321,235.7588,235.8248,11134.4753
2021-09-22 15:10:00,250.3,251.12,250.22,251.01,25668.273669094266,235.8625,236.6352,235.7871,236.5315,25668.2737
2021-09-22 15:15:00,250.86,251.15,250.58,250.8,16886.860190788797,236.3902,236.6635,236.1263,236.3336,16886.8602
2021-09-22 15:20:00,250.8,251.04,250.63,250.66,25718.535234383013,236.3336,236.5598,236.1735,236.2017,25718.5352
2021-09-22 15:25:00,250.73,250.78,250.26,250.54,15864.191199097342,236.2677,236.3148,235.8248,236.0886,15864.1912
2021-09-22 15:30:00,250.46,250.46,250.01,250.21,18455.2261770438,236.0133,236.0133,235.5892,235.7777,18455.2262
2021-09-22 15:35:00,250.14,250.54,250.0,250.54,17019.181454508154,235.7117,236.0886,235.5798,236.0886,17019.1815
2021-09-22 15:40:00,250.45,250.53,249.86,250.01,29111.703764488662,236.0038,236.0792,235.4479,235.5892,29111.7038
2021-09-22 15:45:00,249.94,250.51,249.81,249.88,25224.1255513386,235.5233,236.0604,235.4007,235.4667,25224.1256
2021-09-22 15:50:00,249.77,250.14,249.62,250.06,47056.108318801926,235.3631,235.7117,235.2217,235.6363,47056.1083
2021-09-22 15:55:00,250.02,250.46,249.83,250.41,97441.78890142578,235.5986,236.0133,235.4196,235.9661,97441.7889
2021-09-23 09:30:00,250.92,251.47,250.35,251.47,10869.832803364448,236.4467,236.965,235.9096,236.965,10869.8328
2021-09-23 09:35:00,251.32,251.88,251.23,251.67,6965.842650528259,236.8237,237.3514,236.7388,237.1535,6965.8427
2021-09-23 09:40:00,251.59,251.62,250.64,250.77,10709.816391424762,237.0781,237.1063,236.1829,236.3054,10709.8164
2021-09-23 09:45:00,250.96,251.28,250.81,250.96,9135.295927787463,236.4844,236.786,236.3431,236.4844,9135.2959
2021-09-23 09:50:00,251.02,251.12,250.63,250.66,11308.852189968202,236.541,236.6352,236.1735,236.2017,11308.8522
2021-09-23 09:55:00,250.73,251.1,250.49,250.75,4227.100215406708,236.2677,236.6163,236.0415,236.2865,4227.1002
2021-09-23 10:00:00,250.68,250.78,250.14,250.21,16589.393783977845,236.2206,236.3148,235.7117,235.7777,16589.3938
2021-09-23 10:05:00,250.22,250.41,249.83,250.34,11962.25253872192,235.7871,235.9661,235.4196,235.9002,11962.2525
2021-09-23 10:10:00,250.26,250.27,249.62,249.73,9539.43994255821,235.8248,235.8342,235.2217,235.3254,9539.4399
2021-09-23 10:15:00,249.75,249.83,249.15,249.23,11739.665606728897,235.3442,235.4196,234.7788,234.8542,11739.6656
2021-09-23 10:20:00,249.34,249.34,248.71,249.06,10526.207816186276,234.9579,234.9579,234.3642,234.694,10526.2078
2021-09-23 10:25:00,249.07,249.41,248.96,249.41,14047.594625089752,234.7034,235.0238,234.5998,235.0238,14047.5946
2021-09-23 10:30:00,249.41,249.56,249.2,249.26,8735.25489793825,235.0238,235.1652,234.8259,234.8825,8735.2549
2021-09-23 10:35:00,249.27,249.44,249.08,249.12,10518.001846343212,234.8919,235.0521,234.7129,234.7505,10518.0018
2021-09-23 10:40:00,249.2,249.63,249.11,249.14,12913.119294286593,234.8259,235.2311,234.7411,234.7694,12913.1193
2021-09-23 10:45:00,249.08,249.56,249.08,249.48,8185.454918453174,234.7129,235.1652,234.7129,235.0898,8185.4549
2021-09-23 10:50:00,249.6,249.93,249.32,249.82,11254.487639757925,235.2029,235.5138,234.939,235.4102,11254.4876
2021-09-23 10:55:00,249.71,249.94,249.71,249.82,4270.1815570827775,235.3065,235.5233,235.3065,235.4102,4270.1816
2021-09-23 11:00:00,249.84,249.92,249.57,249.62,4478.408041850446,235.429,235.5044,235.1746,235.2217,4478.408
2021-09-23 11:05:00,249.63,250.24,249.56,250.18,7736.178069545594,235.2311,235.8059,235.1652,235.7494,7736.1781
2021-09-23 11:10:00,250.23,250.3,250.13,250.25,6377.064314288645,235.7965,235.8625,235.7023,235.8154,6377.0643
2021-09-23 11:15:00,250.31,250.32,249.7,249.7,4470.202072007385,235.8719,235.8813,235.2971,235.2971,4470.2021
2021-09-23 11:20:00,249.69,249.83,249.54,249.69,5515.4374807672575,235.2877,235.4196,235.1463,235.2877,5515.4375
2021-09-23 11:25:00,249.63,249.67,249.31,249.66,4256.846856087804,235.2311,235.2688,234.9296,235.2594,4256.8469
2021-09-23 11:30:00,249.67,249.93,249.67,249.87,6856.087803877321,235.2688,235.5138,235.2688,235.4573,6856.0878
2021-09-23 11:35:00,249.86,249.91,249.42,249.55,11264.74510206175,235.4479,235.495,235.0332,235.1557,11264.7451
2021-09-23 11:40:00,249.65,249.75,249.44,249.71,9370.191814545082,235.25,235.3442,235.0521,235.3065,9370.1918
2021-09-23 11:45:00,249.6,249.78,249.4,249.51,5873.422915170787,235.2029,235.3725,235.0144,235.1181,5873.4229
2021-09-23 11:50:00,249.57,249.67,249.47,249.53,5563.64755359524,235.1746,235.2688,235.0804,235.1369,5563.6476
2021-09-23 11:55:00,249.65,249.84,249.65,249.81,2208.4316340137448,235.25,235.429,235.25,235.4007,2208.4316
2021-09-23 12:00:00,249.8,249.81,249.64,249.79,3402.400246179095,235.3913,235.4007,235.2406,235.3819,3402.4002
2021-09-23 12:05:00,249.86,249.93,249.73,249.73,2498.7178172120216,235.4479,235.5138,235.3254,235.3254,2498.7178
2021-09-23 12:10:00,249.85,250.0,249.85,249.9,4200.43081341676,235.4384,235.5798,235.4384,235.4856,4200.4308
2021-09-23 12:15:00,249.79,249.79,249.57,249.61,7196.635552364345,235.3819,235.3819,235.1746,235.2123,7196.6356
2021-09-23 12:20:00,249.61,249.66,249.35,249.35,5107.190481074982,235.2123,235.2594,234.9673,234.9673,5107.1905
2021-09-23 12:25:00,249.34,249.53,249.29,249.49,2600.266694019899,234.9579,235.1369,234.9107,235.0992,2600.2667
2021-09-23 12:30:00,249.55,249.6,249.41,249.41,4540.978561903785,235.1557,235.2029,235.0238,235.0238,4540.9786
2021-09-23 12:35:00,249.47,249.57,249.44,249.47,9143.501897630524,235.0804,235.1746,235.0521,235.0804,9143.5019
2021-09-23 12:40:00,249.47,249.68,249.47,249.68,1852.4976920709817,235.0804,235.2782,235.0804,235.2782,1852.4977
2021-09-23 12:45:00,249.67,249.78,249.63,249.69,7754.641501692481,235.2688,235.3725,235.2311,235.2877,7754.6415
2021-09-23 12:50:00,249.75,249.95,249.75,249.94,3419.8379320956,235.3442,235.5327,235.3442,235.5233,3419.8379
2021-09-23 12:55:00,249.91,250.06,249.85,250.01,4266.078572161247,235.495,235.6363,235.4384,235.5892,4266.0786
2021-09-23 13:00:00,249.96,250.21,249.95,250.1,4523.540875987281,235.5421,235.7777,235.5327,235.674,4523.5409
2021-09-23 13:05:00,250.06,250.27,250.06,250.22,5629.295312339727,235.6363,235.8342,235.6363,235.7871,5629.2953
2021-09-23 13:10:00,250.27,250.32,250.09,250.25,4932.81362190994,235.8342,235.8813,235.6646,235.8154,4932.8136
2021-09-23 13:15:00,250.28,250.34,250.21,250.29,3600.3692686429376,235.8436,235.9002,235.7777,235.8531,3600.3693
2021-09-23 13:20:00,250.24,250.24,250.12,250.2,2511.026771976613,235.8059,235.8059,235.6929,235.7683,2511.0268
2021-09-23 13:25:00,250.24,250.31,249.95,250.0,4935.890860601087,235.8059,235.8719,235.5327,235.5798,4935.8909
2021-09-23 13:30:00,250.04,250.34,250.04,250.31,4122.474099907683,235.6175,235.9002,235.6175,235.8719,4122.4741
2021-09-23 13:35:00,250.32,250.36,250.12,250.32,7053.03108011078,235.8813,235.919,235.6929,235.8813,7053.0311
2021-09-23 13:40:00,250.33,250.34,250.12,250.28,3959.3804492768486,235.8908,235.9002,235.6929,235.8436,3959.3804
2021-09-23 13:45:00,250.27,250.28,250.18,250.21,3706.021130372346,235.8342,235.8436,235.7494,235.7777,3706.0211
2021-09-23 13:50:00,250.31,250.35,250.3,250.33,4718.432659759975,235.8719,235.9096,235.8625,235.8908,4718.4327
2021-09-23 13:55:00,250.32,250.45,250.24,250.27,3373.6793517283822,235.8813,236.0038,235.8059,235.8342,3373.6794
2021-09-23 14:00:00,250.25,250.36,250.18,250.18,5358.498307518719,235.8154,235.919,235.7494,235.7494,5358.4983
2021-09-23 14:05:00,250.04,250.12,249.84,249.92,10053.338803979896,235.6175,235.6929,235.429,235.5044,10053.3388
2021-09-23 14:10:00,249.86,249.91,249.64,249.81,7061.237049953841,235.4479,235.495,235.2406,235.4007,7061.237
2021-09-23 14:15:00,249.73,249.75,249.49,249.57,2488.460354908196,235.3254,235.3442,235.0992,235.1746,2488.4604
2021-09-23 14:20:00,249.54,249.56,249.43,249.47,2251.512975689814,235.1463,235.1652,235.0427,235.0804,2251.513
2021-09-23 14:25:00,249.42,249.54,249.39,249.45,4178.890142578726,235.0332,235.1463,235.005,235.0615,4178.8901
2021-09-23 14:30:00,249.52,249.73,249.47,249.55,5141.040106677608,235.1275,235.3254,235.0804,235.1557,5141.0401
2021-09-23 14:35:00,249.55,249.57,249.43,249.56,4114.268130064622,235.1557,235.1746,235.0427,235.1652,4114.2681
2021-09-23 14:40:00,249.49,249.5,249.38,249.38,3734.742024823058,235.0992,235.1086,234.9956,234.9956,3734.742
2021-09-23 14:45:00,249.4,249.45,249.34,249.36,4208.636783259822,235.0144,235.0615,234.9579,234.9767,4208.6368
2021-09-23 14:50:00,249.39,249.44,249.33,249.34,3051.595035388245,235.005,235.0521,234.9484,234.9579,3051.595
2021-09-23 14:55:00,249.41,249.52,249.31,249.31,8058.262385885731,235.0238,235.1275,234.9296,234.9296,8058.2624
2021-09-23 15:00:00,249.31,249.39,249.25,249.3,11905.836496050875,234.9296,235.005,234.8731,234.9202,11905.8365
2021-09-23 15:05:00,249.37,249.42,249.16,249.32,22733.61370396964,234.9861,235.0332,234.7882,234.939,22733.6137
2021-09-23 15:10:00,249.15,249.19,249.02,249.14,8573.186993537798,234.7788,234.8165,234.6563,234.7694,8573.187
2021-09-23 15:15:00,249.14,249.18,249.01,249.03,10720.073853728589,234.7694,234.8071,234.6469,234.6657,10720.0739
2021-09-23 15:20:00,249.07,249.26,248.68,248.76,15091.804287619245,234.7034,234.8825,234.3359,234.4113,15091.8043
2021-09-23 15:25:00,248.74,248.79,248.5,248.53,14978.972202277157,234.3925,234.4396,234.1663,234.1946,14978.9722
2021-09-23 15:30:00,248.53,248.6,248.22,248.39,21052.41563237255,234.1946,234.2605,233.9025,234.0627,21052.4156
2021-09-23 15:35:00,248.4,248.59,248.24,248.24,18376.243717304336,234.0721,234.2511,233.9213,233.9213,18376.2437
2021-09-23 15:40:00,248.24,248.31,248.06,248.13,39594.83023899887,233.9213,233.9873,233.7517,233.8177,39594.8302
2021-09-23 15:45:00,248.13,248.17,247.33,247.39,73278.2849523028,233.8177,233.8553,233.0638,233.1203,73278.285
2021-09-23 15:50:00,247.46,247.59,247.32,247.55,82571.54579956918,233.1863,233.3088,233.0544,233.2711,82571.5458
2021-09-23 15:55:00,247.5,247.54,247.1,247.37,167443.84039388655,233.224,233.2617,232.8471,233.1015,167443.8404
2021-09-24 09:30:00,246.86,248.22,246.5,247.99,13836.290901630937,232.6209,233.9025,232.2817,233.6857,13836.2909
2021-09-24 09:35:00,247.74,248.2,247.45,247.68,4749.205046671454,233.4501,233.8836,233.1769,233.3936,4749.205
2021-09-24 09:40:00,247.53,247.59,247.05,247.56,3060.826751461688,233.2523,233.3088,232.7999,233.2805,3060.8268
2021-09-24 09:45:00,247.45,247.84,247.32,247.84,1895.579033747051,233.1769,233.5444,233.0544,233.5444,1895.579
2021-09-24 09:50:00,247.84,247.93,247.44,247.57,5722.638219304544,233.5444,233.6292,233.1675,233.29,5722.6382
2021-09-24 09:55:00,247.68,247.75,247.01,247.7,3171.6073443430096,233.3936,233.4596,232.7623,233.4125,3171.6073
2021-09-24 10:00:00,247.76,248.14,247.61,247.91,9175.300030772389,233.469,233.8271,233.3276,233.6103,9175.3
2021-09-24 10:05:00,247.8,248.15,247.79,248.01,2175.6077546415017,233.5067,233.8365,233.4973,233.7046,2175.6078
2021-09-24 10:10:00,247.92,247.97,247.66,247.9,5262.078161862755,233.6198,233.6669,233.3748,233.6009,5262.0782
2021-09-24 10:15:00,248.0,248.22,247.8,248.21,3674.222997230485,233.6952,233.9025,233.5067,233.893,3674.223
2021-09-24 10:20:00,248.05,248.05,247.77,247.8,3725.510308749615,233.7423,233.7423,233.4784,233.5067,3725.5103
2021-09-24 10:25:00,247.44,247.56,246.98,246.98,2595.1379628679865,233.1675,233.2805,232.734,232.734,2595.138
2021-09-24 10:30:00,247.05,247.25,247.04,247.25,2380.7570007180225,232.7999,232.9884,232.7905,232.9884,2380.757
2021-09-24 10:35:00,247.25,247.25,246.79,246.84,3307.005846753513,232.9884,232.9884,232.5549,232.6021,3307.0058
2021-09-24 10:40:00,246.89,247.05,246.78,246.83,3240.332341778644,232.6492,232.7999,232.5455,232.5926,3240.3323
2021-09-24 10:45:00,246.77,247.17,246.77,247.0,2564.365575956508,232.5361,232.913,232.5361,232.7528,2564.3656
2021-09-24 10:50:00,247.0,247.06,246.68,246.68,4182.993127500256,232.7528,232.8094,232.4513,232.4513,4182.9931
2021-09-24 10:55:00,246.71,246.99,246.71,246.84,5912.401271925325,232.4796,232.7434,232.4796,232.6021,5912.4013
2021-09-24 11:00:00,246.75,247.08,246.74,247.0,5669.299415324648,232.5173,232.8282,232.5078,232.7528,5669.2994
2021-09-24 11:05:00,247.08,247.2,246.99,246.99,5372.858754744076,232.8282,232.9413,232.7434,232.7434,5372.8588
2021-09-24 11:10:00,246.92,246.95,246.72,246.78,3964.5091804287617,232.6774,232.7057,232.489,232.5455,3964.5092
2021-09-24 11:15:00,246.68,246.74,246.57,246.7,3666.017027387424,232.4513,232.5078,232.3476,232.4701,3666.017
2021-09-24 11:20:00,246.64,246.64,246.39,246.4,2489.4861011385783,232.4136,232.4136,232.178,232.1874,2489.4861
2021-09-24 11:25:00,246.44,246.44,246.18,246.34,5925.735972920299,232.2251,232.2251,231.9801,232.1309,5925.736
2021-09-24 11:30:00,246.32,246.45,246.26,246.36,6012.92440250282,232.1121,232.2346,232.0555,232.1497,6012.9244
2021-09-24 11:35:00,246.39,246.39,246.15,246.2,7295.107190481075,232.178,232.178,231.9519,231.999,7295.1072
2021-09-24 11:40:00,246.19,246.27,246.1,246.18,3131.603241358088,231.9896,232.0649,231.9047,231.9801,3131.6032
2021-09-24 11:45:00,246.2,246.52,246.14,246.52,4207.611037029439,231.999,232.3005,231.9424,232.3005,4207.611
2021-09-24 11:50:00,246.54,246.71,246.54,246.7,1559.134270181557,232.3194,232.4796,232.3194,232.4701,1559.1343
2021-09-24 11:55:00,246.67,246.71,246.53,246.67,2517.1812493589086,232.4419,232.4796,232.3099,232.4419,2517.1812
2021-09-24 12:00:00,246.61,246.63,246.5,246.63,2664.888706534003,232.3853,232.4042,232.2817,232.4042,2664.8887
2021-09-24 12:05:00,246.62,246.63,246.52,246.61,1958.1495538003896,232.3948,232.4042,232.3005,232.3853,1958.1496
2021-09-24 12:10:00,246.63,246.64,246.53,246.6,1532.4648681916094,232.4042,232.4136,232.3099,232.3759,1532.4649
2021-09-24 12:15:00,246.66,246.86,246.65,246.86,1333.4700994973844,232.4324,232.6209,232.423,232.6209,1333.4701
2021-09-24 12:20:00,246.91,247.04,246.91,247.02,3198.276746332957,232.668,232.7905,232.668,232.7717,3198.2767
2021-09-24 12:25:00,246.99,247.09,246.94,246.94,3592.163298799877,232.7434,232.8376,232.6963,232.6963,3592.1633
2021-09-24 12:30:00,246.94,247.04,246.68,246.72,12354.087598728074,232.6963,232.7905,232.4513,232.489,12354.0876
2021-09-24 12:35:00,246.74,246.95,246.66,246.95,3802.4412760283103,232.5078,232.7057,232.4324,232.7057,3802.4413
2021-09-24 12:40:00,246.95,246.96,246.83,246.96,3223.920402092522,232.7057,232.7151,232.5926,232.7151,3223.9204
2021-09-24 12:45:00,246.98,247.05,246.97,247.03,2028.9260436967893,232.734,232.7999,232.7246,232.7811,2028.926
2021-09-24 12:50:00,247.08,247.08,246.9,246.98,3327.5207713611653,232.8282,232.8282,232.6586,232.734,3327.5208
2021-09-24 12:55:00,247.02,247.07,247.02,247.07,1557.082777720792,232.7717,232.8188,232.7717,232.8188,1557.0828
2021-09-24 13:00:00,247.07,247.07,246.98,247.07,3488.5629295312337,232.8188,232.8188,232.734,232.8188,3488.5629
2021-09-24 13:05:00,247.04,247.22,247.02,247.22,3238.2808493178786,232.7905,232.9601,232.7717,232.9601,3238.2808
2021-09-24 13:10:00,247.22,247.22,247.0,247.19,4264.027079700482,232.9601,232.9601,232.7528,232.9319,4264.0271
2021-09-24 13:15:00,247.19,247.22,247.07,247.12,2892.604369678941,232.9319,232.9601,232.8188,232.8659,2892.6044
2021-09-24 13:20:00,247.13,247.16,247.05,247.13,2461.790952918248,232.8753,232.9036,232.7999,232.8753,2461.791
2021-09-24 13:25:00,247.1,247.23,247.07,247.22,3164.427120730332,232.8471,232.9696,232.8188,232.9601,3164.4271
2021-09-24 13:30:00,247.26,247.26,247.11,247.17,3190.070776489896,232.9978,232.9978,232.8565,232.913,3190.0708
2021-09-24 13:35:00,247.15,247.15,247.03,247.06,3395.220022566417,232.8942,232.8942,232.7811,232.8094,3395.22
2021-09-24 13:40:00,247.06,247.13,247.04,247.06,3858.8573186993535,232.8094,232.8753,232.7905,232.8094,3858.8573
2021-09-24 13:45:00,247.07,247.26,247.04,247.26,2965.4323520361063,232.8188,232.9978,232.7905,232.9978,2965.4324
2021-09-24 13:50:00,247.27,247.36,247.2,247.2,3172.633090573392,233.0073,233.0921,232.9413,232.9413,3172.6331
2021-09-24 13:55:00,247.22,247.24,247.13,247.13,3911.1703764488666,232.9601,232.979,232.8753,232.8753,3911.1704
2021-09-24 14:00:00,247.11,247.21,247.08,247.21,5946.250897527952,232.8565,232.9507,232.8282,232.9507,5946.2509
2021-09-24 14:05:00,247.23,247.28,246.95,246.96,5693.917324853831,232.9696,233.0167,232.7057,232.7151,5693.9173
2021-09-24 14:10:00,246.97,246.98,246.87,246.88,2436.1472971586827,232.7246,232.734,232.6303,232.6398,2436.1473
2021-09-24 14:15:00,246.87,246.87,246.78,246.83,6581.187814134783,232.6303,232.6303,232.5455,232.5926,6581.1878
2021-09-24 14:20:00,246.84,246.92,246.7,246.71,14101.95917530003,232.6021,232.6774,232.4701,232.4796,14101.9592
2021-09-24 14:25:00,246.71,246.71,246.58,246.61,9050.158990665708,232.4796,232.4796,232.3571,232.3853,9050.159
2021-09-24 14:30:00,246.62,246.87,246.53,246.83,3813.724484562519,232.3948,232.6303,232.3099,232.5926,3813.7245
2021-09-24 14:35:00,246.84,246.95,246.83,246.88,3697.815160529285,232.6021,232.7057,232.5926,232.6398,3697.8152
2021-09-24 14:40:00,246.85,247.05,246.85,247.04,3344.9584572776694,232.6115,232.7999,232.6115,232.7905,3344.9585
2021-09-24 14:45:00,247.02,247.09,246.95,246.97,3960.406195507231,232.7717,232.8376,232.7057,232.7246,3960.4062
2021-09-24 14:50:00,247.0,247.04,246.78,246.78,8112.62693609601,232.7528,232.7905,232.5455,232.5455,8112.6269
2021-09-24 14:55:00,246.76,247.22,246.75,247.22,7319.725100010257,232.5267,232.9601,232.5173,232.9601,7319.7251
2021-09-24 15:00:00,247.18,247.18,246.95,247.06,7573.08441891476,232.9225,232.9225,232.7057,232.8094,7573.0844
2021-09-24 15:05:00,247.03,247.08,246.93,247.07,9666.632475125654,232.7811,232.8282,232.6869,232.8188,9666.6325
2021-09-24 15:10:00,247.03,247.03,246.85,246.87,4296.850959072725,232.7811,232.7811,232.6115,232.6303,4296.851
2021-09-24 15:15:00,246.84,247.0,246.79,246.88,6938.147502307928,232.6021,232.7528,232.5549,232.6398,6938.1475
2021-09-24 15:20:00,246.85,247.26,246.84,247.09,10753.923479331212,232.6115,232.9978,232.6021,232.8376,10753.9235
2021-09-24 15:25:00,247.09,247.09,246.96,247.0,6495.025130782644,232.8376,232.8376,232.7151,232.7528,6495.0251
2021-09-24 15:30:00,247.01,247.09,247.0,247.09,11801.21038055185,232.7623,232.8376,232.7528,232.8376,11801.2104
2021-09-24 15:35:00,247.12,247.2,246.72,246.79,12642.322289465586,232.8659,232.9413,232.489,232.5549,12642.3223
2021-09-24 15:40:00,246.83,246.92,246.7,246.71,13788.080828802951,232.5926,232.6774,232.4701,232.4796,13788.0808
2021-09-24 15:45:00,246.71,247.1,246.67,246.91,28310.59595855985,232.4796,232.8471,232.4419,232.668,28310.596
2021-09-24 15:50:00,246.92,247.09,246.87,246.89,32194.071186788387,232.6774,232.8376,232.6303,232.6492,32194.0712
2021-09-24 15:55:00,246.9,247.08,246.76,246.83,53694.73792183813,232.6586,232.8282,232.5267,232.5926,53694.7379
2021-09-27 09:30:00,245.84,246.24,245.46,245.97,19303.51830957021,231.6597,232.0367,231.3017,231.7822,19303.5183
2021-09-27 09:35:00,245.71,245.76,244.94,244.94,2790.029746640681,231.5372,231.5844,230.8117,230.8117,2790.0297
2021-09-27 09:40:00,244.83,244.89,244.49,244.49,8146.476561698635,230.708,230.7645,230.3876,230.3876,8146.4766
2021-09-27 09:45:00,244.5,245.18,244.5,244.89,5663.144937942353,230.397,231.0378,230.397,230.7645,5663.1449
2021-09-27 09:50:00,244.86,244.86,244.15,244.62,6543.235203610627,230.7363,230.7363,230.0672,230.5101,6543.2352
2021-09-27 09:55:00,244.55,244.68,244.21,244.39,8514.71945840599,230.4442,230.5667,230.1238,230.2934,8514.7195
2021-09-27 10:00:00,244.26,244.28,243.89,244.02,9248.128013129552,230.1709,230.1897,229.8222,229.9447,9248.128
2021-09-27 10:05:00,243.94,243.94,243.54,243.89,8890.142578726023,229.8693,229.8693,229.4924,229.8222,8890.1426
2021-09-27 10:10:00,243.97,244.16,243.79,244.15,7264.334803569596,229.8976,230.0766,229.728,230.0672,7264.3348
2021-09-27 10:15:00,244.15,244.52,244.08,244.49,7912.606421171402,230.0672,230.4159,230.0013,230.3876,7912.6064
2021-09-27 10:20:00,244.49,244.7,244.07,244.07,8609.08811160119,230.3876,230.5855,229.9918,229.9918,8609.0881
2021-09-27 10:25:00,244.13,244.28,243.97,244.11,3057.7495127705406,230.0484,230.1897,229.8976,230.0295,3057.7495
2021-09-27 10:30:00,244.19,244.55,244.12,244.46,3761.411426813007,230.1049,230.4442,230.039,230.3593,3761.4114
2021-09-27 10:35:00,244.63,244.69,244.5,244.57,5005.641604267104,230.5195,230.5761,230.397,230.463,5005.6416
2021-09-27 10:40:00,244.59,244.64,244.4,244.4,2974.6640681095496,230.4818,230.529,230.3028,230.3028,2974.6641
2021-09-27 10:45:00,244.51,244.65,244.25,244.29,8552.672068930146,230.4065,230.5384,230.1615,230.1991,8552.6721
2021-09-27 10:50:00,244.35,244.42,244.07,244.07,4115.293876295004,230.2557,230.3216,229.9918,229.9918,4115.2939
2021-09-27 10:55:00,244.08,244.52,243.91,244.16,6534.003487537183,230.0013,230.4159,229.8411,230.0766,6534.0035
2021-09-27 11:00:00,244.15,244.48,243.98,244.37,8697.302287414093,230.0672,230.3782,229.907,230.2745,8697.3023
2021-09-27 11:05:00,244.42,244.42,244.01,244.01,5582.110985742127,230.3216,230.3216,229.9353,229.9353,5582.111
2021-09-27 11:10:00,243.96,244.14,243.96,244.08,6522.720279002974,229.8882,230.0578,229.8882,230.0013,6522.7203
2021-09-27 11:15:00,244.04,244.04,243.72,243.73,7199.712791055493,229.9636,229.9636,229.662,229.6714,7199.7128
2021-09-27 11:20:00,243.7,243.71,243.43,243.43,5932.916196532978,229.6432,229.6526,229.3888,229.3888,5932.9162
2021-09-27 11:25:00,243.36,243.82,243.3,243.7,6219.099394809724,229.3228,229.7563,229.2663,229.6432,6219.0994
2021-09-27 11:30:00,243.66,243.99,243.65,243.87,4165.555441583752,229.6055,229.9165,229.5961,229.8034,4165.5554
2021-09-27 11:35:00,244.0,244.16,243.97,244.01,3871.166273463945,229.9259,230.0766,229.8976,229.9353,3871.1663
2021-09-27 11:40:00,244.03,244.04,243.7,243.74,4984.100933429069,229.9541,229.9636,229.6432,229.6809,4984.1009
2021-09-27 11:45:00,243.68,243.89,243.62,243.82,4256.846856087804,229.6243,229.8222,229.5678,229.7563,4256.8469
2021-09-27 11:50:00,243.82,244.44,243.79,244.44,11595.035388244947,229.7563,230.3405,229.728,230.3405,11595.0354
2021-09-27 11:55:00,244.39,244.46,244.15,244.36,6489.896399630731,230.2934,230.3593,230.0672,230.2651,6489.8964
2021-09-27 12:00:00,244.37,244.48,244.34,244.35,4595.343112114063,230.2745,230.3782,230.2463,230.2557,4595.3431
2021-09-27 12:05:00,244.4,244.63,244.4,244.53,2376.654015796492,230.3028,230.5195,230.3028,230.4253,2376.654
2021-09-27 12:10:00,244.65,245.01,244.65,244.96,3385.9883064929736,230.5384,230.8776,230.5384,230.8305,3385.9883
2021-09-27 12:15:00,244.91,245.26,244.9,245.2,4128.628577289978,230.7834,231.1132,230.774,231.0567,4128.6286
2021-09-27 12:20:00,245.26,245.26,245.11,245.14,4407.631551954047,231.1132,231.1132,230.9718,231.0001,4407.6316
2021-09-27 12:25:00,245.14,245.24,245.12,245.15,2666.9401989947687,231.0001,231.0944,230.9813,231.0095,2666.9402
2021-09-27 12:30:00,245.13,245.16,245.01,245.04,5698.020309775361,230.9907,231.019,230.8776,230.9059,5698.0203
2021-09-27 12:35:00,244.96,245.11,244.93,245.11,2173.556262180736,230.8305,230.9718,230.8022,230.9718,2173.5563
2021-09-27 12:40:00,245.14,245.16,244.97,245.06,4136.834547133039,231.0001,231.019,230.8399,230.9247,4136.8345
2021-09-27 12:45:00,245.16,245.16,244.94,245.01,5072.315109241973,231.019,231.019,230.8117,230.8776,5072.3151
2021-09-27 12:50:00,245.03,245.05,244.84,244.84,12970.56108318802,230.8965,230.9153,230.7174,230.7174,12970.5611
2021-09-27 12:55:00,244.84,245.13,244.84,245.07,4391.219612267924,230.7174,230.9907,230.7174,230.9342,4391.2196
2021-09-27 13:00:00,245.12,245.27,244.98,245.08,7081.751974561494,230.9813,231.1226,230.8493,230.9436,7081.752
2021-09-27 13:05:00,245.02,245.02,244.7,244.94,5397.476664273258,230.887,230.887,230.5855,230.8117,5397.4767
2021-09-27 13:10:00,245.02,245.2,244.99,245.2,2015.591342701816,230.887,231.0567,230.8588,231.0567,2015.5913
2021-09-27 13:15:00,245.19,245.28,245.11,245.21,5120.525182069956,231.0472,231.132,230.9718,231.0661,5120.5252
2021-09-27 13:20:00,245.18,245.22,245.12,245.18,2960.303620884193,231.0378,231.0755,230.9813,231.0378,2960.3036
2021-09-27 13:25:00,245.18,245.18,245.13,245.16,3037.2345881628885,231.0378,231.0378,230.9907,231.019,3037.2346
2021-09-27 13:30:00,245.17,245.17,245.05,245.07,2876.19242999282,231.0284,231.0284,230.9153,230.9342,2876.1924
2021-09-27 13:35:00,245.08,245.15,245.03,245.13,2487.434608677813,230.9436,231.0095,230.8965,230.9907,2487.4346
2021-09-27 13:40:00,245.1,245.19,245.09,245.12,2534.6189352754127,230.9624,231.0472,230.953,230.9813,2534.6189
2021-09-27 13:45:00,245.14,245.28,245.11,245.24,2202.277156631449,231.0001,231.132,230.9718,231.0944,2202.2772
2021-09-27 13:50:00,245.22,245.32,245.13,245.32,4218.894245563647,231.0755,231.1697,230.9907,231.1697,4218.8942
2021-09-27 13:55:00,245.33,245.33,245.19,245.31,2639.2450507744384,231.1792,231.1792,231.0472,231.1603,2639.2451
2021-09-27 14:00:00,245.31,245.44,245.12,245.13,5143.091599138373,231.1603,231.2828,230.9813,230.9907,5143.0916
2021-09-27 14:05:00,245.14,245.14,244.77,244.77,3441.3786029336343,231.0001,231.0001,230.6515,230.6515,3441.3786
2021-09-27 14:10:00,244.77,244.79,244.6,244.75,5379.013232126372,230.6515,230.6703,230.4913,230.6326,5379.0132
2021-09-27 14:15:00,244.79,244.87,244.74,244.74,6051.902759257359,230.6703,230.7457,230.6232,230.6232,6051.9028
2021-09-27 14:20:00,244.75,244.9,244.73,244.87,2224.8435736998667,230.6326,230.774,230.6138,230.7457,2224.8436
2021-09-27 14:25:00,244.84,244.88,244.8,244.85,5347.215098984511,230.7174,230.7551,230.6797,230.7268,5347.2151
2021-09-27 14:30:00,244.82,245.07,244.81,245.07,7266.386296030361,230.6986,230.9342,230.6892,230.9342,7266.3863
2021-09-27 14:35:00,245.07,245.07,244.88,244.95,4603.549081957123,230.9342,230.9342,230.7551,230.8211,4603.5491
2021-09-27 14:40:00,244.95,245.27,244.89,245.23,10445.173863986049,230.8211,231.1226,230.7645,231.0849,10445.1739
2021-09-27 14:45:00,245.26,245.3,245.14,245.29,5774.951277054057,231.1132,231.1509,231.0001,231.1415,5774.9513
2021-09-27 14:50:00,245.29,245.29,245.16,245.16,6506.308339316853,231.1415,231.1415,231.019,231.019,6506.3083
2021-09-27 14:55:00,245.17,245.32,245.12,245.18,3734.742024823058,231.0284,231.1697,230.9813,231.0378,3734.742
2021-09-27 15:00:00,245.18,245.2,245.09,245.09,4827.161760180531,231.0378,231.0567,230.953,230.953,4827.1618
2021-09-27 15:05:00,245.16,245.26,245.01,245.01,7603.856805826238,231.019,231.1132,230.8776,230.8776,7603.8568
2021-09-27 15:10:00,245.01,245.26,244.99,245.26,4606.626320648272,230.8776,231.1132,230.8588,231.1132,4606.6263
2021-09-27 15:15:00,245.24,245.43,245.16,245.4,4507.128936301159,231.0944,231.2734,231.019,231.2451,4507.1289
2021-09-27 15:20:00,245.36,245.5,245.28,245.28,4128.628577289978,231.2074,231.3394,231.132,231.132,4128.6286
2021-09-27 15:25:00,245.33,245.42,245.25,245.29,7688.993742947994,231.1792,231.264,231.1038,231.1415,7688.9937
2021-09-27 15:30:00,245.26,245.36,245.15,245.18,5365.678531131398,231.1132,231.2074,231.0095,231.0378,5365.6785
2021-09-27 15:35:00,245.17,245.36,245.16,245.25,8060.313878346496,231.0284,231.2074,231.019,231.1038,8060.3139
2021-09-27 15:40:00,245.25,245.44,245.24,245.4,6959.688173145963,231.1038,231.2828,231.0944,231.2451,6959.6882
2021-09-27 15:45:00,245.41,245.42,245.23,245.36,7904.400451328341,231.2545,231.264,231.0849,231.2074,7904.4005
2021-09-27 15:50:00,245.31,245.31,244.92,245.15,13801.415529797929,231.1603,231.1603,230.7928,231.0095,13801.4155
2021-09-27 15:55:00,245.16,245.28,244.95,245.14,54412.76028310596,231.019,231.132,230.8211,231.0001,54412.7603
2021-09-28 09:30:00,244.4,244.76,243.44,243.69,26791.46579136321,230.3028,230.642,229.3982,229.6338,26791.4658
2021-09-28 09:35:00,243.66,244.39,243.54,243.59,4828.187506410914,229.6055,230.2934,229.4924,229.5395,4828.1875
2021-09-28 09:40:00,243.35,243.65,243.12,243.53,42706.94430197969,229.3134,229.5961,229.0966,229.483,42706.9443
2021-09-28 09:45:00,243.53,243.98,243.3,243.3,9052.210483126471,229.483,229.907,229.2663,229.2663,9052.2105
2021-09-28 09:50:00,243.33,243.61,242.64,243.61,10624.679454303005,229.2945,229.5584,228.6443,229.5584,10624.6795
2021-09-28 09:55:00,243.51,243.85,243.1,243.85,8487.02431018566,229.4641,229.7845,229.0778,229.7845,8487.0243
2021-09-28 10:00:00,243.69,244.2,243.12,243.93,16346.291927377166,229.6338,230.1143,229.0966,229.8599,16346.2919
2021-09-28 10:05:00,243.81,243.96,242.76,242.95,5972.920299517899,229.7468,229.8882,228.7574,228.9364,5972.9203
2021-09-28 10:10:00,242.95,243.03,242.24,242.24,5655.964714329674,228.9364,229.0118,228.2674,228.2674,5655.9647
2021-09-28 10:15:00,242.23,242.35,241.52,241.87,7167.914657913632,228.258,228.371,227.5889,227.9187,7167.9147
2021-09-28 10:20:00,241.92,242.47,241.75,242.39,11476.048825520566,227.9659,228.4841,227.8057,228.4087,11476.0488
2021-09-28 10:25:00,242.37,242.98,242.37,242.93,3754.231203200328,228.3899,228.9647,228.3899,228.9176,3754.2312
2021-09-28 10:30:00,242.92,242.92,242.36,242.49,8173.145963688583,228.9082,228.9082,228.3805,228.503,8173.146
2021-09-28 10:35:00,242.48,242.9,242.46,242.61,7279.720997025335,228.4936,228.8893,228.4747,228.6161,7279.721
2021-09-28 10:40:00,242.57,243.04,242.46,242.54,8045.95343112114,228.5784,229.0212,228.4747,228.5501,8045.9534
2021-09-28 10:45:00,242.58,242.82,242.34,242.41,8397.784388142372,228.5878,228.8139,228.3616,228.4276,8397.7844
2021-09-28 10:50:00,242.37,242.37,241.66,241.79,15109.241973535747,228.3899,228.3899,227.7208,227.8433,15109.242
2021-09-28 10:55:00,241.81,242.18,241.72,242.18,7500.256436557595,227.8622,228.2109,227.7774,228.2109,7500.2564
2021-09-28 11:00:00,242.31,242.88,242.29,242.43,7623.345984203508,228.3334,228.8705,228.3145,228.4464,7623.346
2021-09-28 11:05:00,242.39,242.66,242.37,242.61,5308.236742229972,228.4087,228.6632,228.3899,228.6161,5308.2367
2021-09-28 11:10:00,242.62,242.88,242.62,242.83,5494.922556159606,228.6255,228.8705,228.6255,228.8234,5494.9226
2021-09-28 11:15:00,242.8,243.02,242.58,243.02,5463.124423017745,228.7951,229.0024,228.5878,229.0024,5463.1244
2021-09-28 11:20:00,243.01,243.18,242.95,243.06,5891.886347317673,228.993,229.1532,228.9364,229.0401,5891.8863
2021-09-28 11:25:00,243.14,243.31,242.99,243.01,5915.478510616474,229.1155,229.2757,228.9741,228.993,5915.4785
2021-09-28 11:30:00,243.0,243.05,242.72,242.99,10010.257462303824,228.9836,229.0307,228.7197,228.9741,10010.2575
2021-09-28 11:35:00,242.9,243.01,242.67,242.95,5766.745307210996,228.8893,228.993,228.6726,228.9364,5766.7453
2021-09-28 11:40:00,242.9,242.9,242.34,242.4,7614.114268130064,228.8893,228.8893,228.3616,228.4182,7614.1143
2021-09-28 11:45:00,242.46,242.52,242.37,242.5,4552.261770437994,228.4747,228.5312,228.3899,228.5124,4552.2618
2021-09-28 11:50:00,242.48,242.58,242.14,242.58,9094.26607857216,228.4936,228.5878,228.1732,228.5878,9094.2661
2021-09-28 11:55:00,242.51,242.63,242.35,242.62,3474.2024823058773,228.5218,228.6349,228.371,228.6255,3474.2025
2021-09-28 12:00:00,242.59,242.66,242.47,242.58,4411.734536875577,228.5972,228.6632,228.4841,228.5878,4411.7345
2021-09-28 12:05:00,242.59,242.85,242.5,242.77,4675.351318083905,228.5972,228.8422,228.5124,228.7668,4675.3513
2021-09-28 12:10:00,242.75,242.99,242.62,242.82,5328.751666837624,228.748,228.9741,228.6255,228.8139,5328.7517
2021-09-28 12:15:00,242.75,242.88,242.62,242.62,5479.536362703867,228.748,228.8705,228.6255,228.6255,5479.5364
2021-09-28 12:20:00,242.61,242.81,242.54,242.67,6741.204226074469,228.6161,228.8045,228.5501,228.6726,6741.2042
2021-09-28 12:25:00,242.66,242.72,242.47,242.56,7950.559031695559,228.6632,228.7197,228.4841,228.5689,7950.559
2021-09-28 12:30:00,242.52,242.52,242.16,242.16,7900.297466406811,228.5312,228.5312,228.192,228.192,7900.2975
2021-09-28 12:35:00,242.13,242.18,242.04,242.16,6471.432967483845,228.1637,228.2109,228.0789,228.192,6471.433
2021-09-28 12:40:00,242.18,242.18,241.94,241.97,5080.521079085034,228.2109,228.2109,227.9847,228.013,5080.5211
2021-09-28 12:45:00,241.93,242.2,241.8,242.16,4740.999076828392,227.9753,228.2297,227.8528,228.192,4740.9991
2021-09-28 12:50:00,242.12,242.49,242.0,242.34,7697.199712791055,228.1543,228.503,228.0412,228.3616,7697.1997
2021-09-28 12:55:00,242.42,242.49,242.31,242.43,5159.503538824494,228.437,228.503,228.3334,228.4464,5159.5035
2021-09-28 13:00:00,242.42,242.43,242.13,242.29,6548.363934762539,228.437,228.4464,228.1637,228.3145,6548.3639
2021-09-28 13:05:00,242.18,242.45,242.18,242.34,4149.14350189763,228.2109,228.4653,228.2109,228.3616,4149.1435
2021-09-28 13:10:00,242.38,242.59,242.38,242.59,4294.79946661196,228.3993,228.5972,228.3993,228.5972,4294.7995
2021-09-28 13:15:00,242.58,242.76,242.55,242.73,6032.41358088009,228.5878,228.7574,228.5595,228.7291,6032.4136
2021-09-28 13:20:00,242.7,242.7,242.44,242.5,5318.494204533798,228.7009,228.7009,228.4559,228.5124,5318.4942
2021-09-28 13:25:00,242.56,242.66,242.35,242.44,8464.457893117242,228.5689,228.6632,228.371,228.4559,8464.4579
2021-09-28 13:30:00,242.43,242.43,242.18,242.4,4488.665504154272,228.4464,228.4464,228.2109,228.4182,4488.6655
2021-09-28 13:35:00,242.42,242.56,242.32,242.34,3935.788285978049,228.437,228.5689,228.3428,228.3616,3935.7883
2021-09-28 13:40:00,242.4,242.65,242.4,242.51,3674.222997230485,228.4182,228.6537,228.4182,228.5218,3674.223
2021-09-28 13:45:00,242.54,242.66,242.42,242.65,4649.707662324341,228.5501,228.6632,228.437,228.6537,4649.7077
2021-09-28 13:50:00,242.61,242.75,242.53,242.54,4985.126679659452,228.6161,228.748,228.5407,228.5501,4985.1267
2021-09-28 13:55:00,242.61,242.65,242.44,242.44,5277.464355318494,228.6161,228.6537,228.4559,228.4559,5277.4644
2021-09-28 14:00:00,242.38,242.56,242.33,242.56,5401.5796491947885,228.3993,228.5689,228.3522,228.5689,5401.5796
2021-09-28 14:05:00,242.5,242.66,242.48,242.54,6098.061339624576,228.5124,228.6632,228.4936,228.5501,6098.0613
2021-09-28 14:10:00,242.54,242.54,242.19,242.35,7987.485895989332,228.5501,228.5501,228.2203,228.371,7987.4859
2021-09-28 14:15:00,242.39,242.74,242.37,242.74,3906.0416452969534,228.4087,228.7386,228.3899,228.7386,3906.0416
2021-09-28 14:20:00,242.77,242.89,242.74,242.85,5850.856498102369,228.7668,228.8799,228.7386,228.8422,5850.8565
2021-09-28 14:25:00,242.86,242.95,242.78,242.92,3102.882346907375,228.8516,228.9364,228.7762,228.9082,3102.8823
2021-09-28 14:30:00,242.92,242.95,242.72,242.73,3212.6371935583134,228.9082,228.9364,228.7197,228.7291,3212.6372
2021-09-28 14:35:00,242.76,242.85,242.57,242.76,28316.750435942147,228.7574,228.8422,228.5784,228.7574,28316.7504
2021-09-28 14:40:00,242.75,243.08,242.74,243.02,3578.828597804903,228.748,229.0589,228.7386,229.0024,3578.8286
2021-09-28 14:45:00,243.24,243.54,243.24,243.48,2464.868191609396,229.2097,229.4924,229.2097,229.4359,2464.8682
2021-09-28 14:50:00,243.51,243.51,243.2,243.21,1967.3812698738327,229.4641,229.4641,229.172,229.1814,1967.3813
2021-09-28 14:55:00,243.34,243.58,243.28,243.34,5131.808390604165,229.3039,229.5301,229.2474,229.3039,5131.8084
2021-09-28 15:00:00,243.34,243.53,243.29,243.49,3448.5588265463125,229.3039,229.483,229.2568,229.4453,3448.5588
2021-09-28 15:05:00,243.53,243.68,243.42,243.58,2461.790952918248,229.483,229.6243,229.3793,229.5301,2461.791
2021-09-28 15:10:00,243.57,243.65,243.4,243.44,18348.548569084007,229.5207,229.5961,229.3605,229.3982,18348.5486
2021-09-28 15:15:00,243.46,243.7,243.42,243.68,5124.628166991486,229.417,229.6432,229.3793,229.6243,5124.6282
2021-09-28 15:20:00,243.71,244.03,243.7,243.82,4470.202072007385,229.6526,229.9541,229.6432,229.7563,4470.2021
2021-09-28 15:25:00,243.79,244.09,243.79,243.92,5744.178890142579,229.728,230.0107,229.728,229.8505,5744.1789
2021-09-28 15:30:00,243.75,244.02,243.67,243.9,7234.588162888501,229.6903,229.9447,229.6149,229.8316,7234.5882
2021-09-28 15:35:00,243.97,244.39,243.93,244.08,10952.91824802544,229.8976,230.2934,229.8599,230.0013,10952.9182
2021-09-28 15:40:00,244.02,244.16,243.81,243.93,11705.815981126269,229.9447,230.0766,229.7468,229.8599,11705.816
2021-09-28 15:45:00,243.98,244.03,243.62,243.64,34953.32854651759,229.907,229.9541,229.5678,229.5866,34953.3285
2021-09-28 15:50:00,243.6,243.84,243.13,243.66,29336.342188942454,229.5489,229.7751,229.1061,229.6055,29336.3422
2021-09-28 15:55:00,243.65,243.84,243.37,243.49,58374.19222484357,229.5961,229.7751,229.3322,229.4453,58374.1922
2021-09-29 09:30:00,243.65,245.85,243.65,245.0,15554.415837521796,229.5961,231.6692,229.5961,230.8682,15554.4158
2021-09-29 09:35:00,244.69,244.69,244.1,244.45,759.0522104831265,230.5761,230.5761,230.0201,230.3499,759.0522
2021-09-29 09:40:00,244.28,244.28,243.69,243.85,1539.6450918042876,230.1897,230.1897,229.6338,229.7845,1539.6451
2021-09-29 09:45:00,243.98,244.5,243.79,244.43,1641.1939686121652,229.907,230.397,229.728,230.3311,1641.194
2021-09-29 09:50:00,244.24,245.36,243.88,244.7,6174.992306903272,230.152,231.2074,229.8128,230.5855,6174.9923
2021-09-29 09:55:00,244.7,245.09,244.6,245.09,6748.384449687147,230.5855,230.953,230.4913,230.953,6748.3844
2021-09-29 10:00:00,245.11,245.53,245.02,245.02,5203.610626730947,230.9718,231.3676,230.887,230.887,5203.6106
2021-09-29 10:05:00,245.2,245.2,244.61,244.68,5373.884500974459,231.0567,231.0567,230.5007,230.5667,5373.8845
2021-09-29 10:10:00,244.84,244.92,244.65,244.92,8688.07057134065,230.7174,230.7928,230.5384,230.7928,8688.0706
2021-09-29 10:15:00,244.99,245.09,244.85,244.85,3618.832700789824,230.8588,230.953,230.7268,230.7268,3618.8327
2021-09-29 10:20:00,244.91,245.19,244.91,245.0,1735.5626218073648,230.7834,231.0472,230.7834,230.8682,1735.5626
2021-09-29 10:25:00,245.13,245.35,245.06,245.26,3621.909939480972,230.9907,231.198,230.9247,231.1132,3621.9099
2021-09-29 10:30:00,245.23,245.25,244.94,244.94,3209.5599548671657,231.0849,231.1038,230.8117,230.8117,3209.56
2021-09-29 10:35:00,245.17,245.32,244.71,244.9,4923.581905836496,231.0284,231.1697,230.5949,230.774,4923.5819
2021-09-29 10:40:00,244.91,245.0,244.61,244.88,7708.482921325264,230.7834,230.8682,230.5007,230.7551,7708.4829
2021-09-29 10:45:00,244.91,245.16,244.53,245.16,6387.321776592471,230.7834,231.019,230.4253,231.019,6387.3218
2021-09-29 10:50:00,245.08,245.23,244.64,244.82,7675.65904195302,230.9436,231.0849,230.529,230.6986,7675.659
2021-09-29 10:55:00,244.82,245.16,244.81,245.16,3025.95137962868,230.6986,231.019,230.6892,231.019,3025.9514
2021-09-29 11:00:00,245.22,245.24,244.68,244.85,7882.859780490307,231.0755,231.0944,230.5667,230.7268,7882.8598
2021-09-29 11:05:00,244.92,245.09,244.92,244.99,4648.681916093959,230.7928,230.953,230.7928,230.8588,4648.6819
2021-09-29 11:10:00,244.98,244.98,244.68,244.75,4569.699456354498,230.8493,230.8493,230.5667,230.6326,4569.6995
2021-09-29 11:15:00,244.88,244.99,244.85,244.97,2487.434608677813,230.7551,230.8588,230.7268,230.8399,2487.4346
2021-09-29 11:20:00,244.97,245.21,244.97,245.21,4013.744999487127,230.8399,231.0661,230.8399,231.0661,4013.745
2021-09-29 11:25:00,245.23,245.23,245.03,245.07,3262.898758847061,231.0849,231.0849,230.8965,230.9342,3262.8988
2021-09-29 11:30:00,245.09,245.51,245.07,245.42,3525.4897938250074,230.953,231.3488,230.9342,231.264,3525.4898
2021-09-29 11:35:00,245.38,245.55,245.3,245.3,3287.516668376244,231.2263,231.3865,231.1509,231.1509,3287.5167
2021-09-29 11:40:00,245.35,245.73,245.34,245.61,4486.614011693507,231.198,231.5561,231.1886,231.443,4486.614
2021-09-29 11:45:00,245.67,245.69,245.42,245.56,3780.900605190276,231.4995,231.5184,231.264,231.3959,3780.9006
2021-09-29 11:50:00,245.58,245.66,245.14,245.16,4338.906554518412,231.4147,231.4901,231.0001,231.019,4338.9066
2021-09-29 11:55:00,245.09,245.41,245.08,245.33,4944.096830444148,230.953,231.2545,230.9436,231.1792,4944.0968
2021-09-29 12:00:00,245.39,245.39,245.06,245.25,9744.58918863473,231.2357,231.2357,230.9247,231.1038,9744.5892
2021-09-29 12:05:00,245.23,245.33,245.15,245.19,2960.303620884193,231.0849,231.1792,231.0095,231.0472,2960.3036
2021-09-29 12:10:00,245.04,245.25,245.04,245.25,2039.183506000616,230.9059,231.1038,230.9059,231.1038,2039.1835
2021-09-29 12:15:00,245.1,245.31,245.06,245.31,3009.539439942558,230.9624,231.1603,230.9247,231.1603,3009.5394
2021-09-29 12:20:00,245.27,245.32,245.16,245.27,3039.2860806236536,231.1226,231.1697,231.019,231.1226,3039.2861
2021-09-29 12:25:00,245.16,245.36,245.05,245.05,2276.130885218997,231.019,231.2074,230.9153,230.9153,2276.1309
2021-09-29 12:30:00,245.17,245.22,244.85,244.99,80409.27274592266,231.0284,231.0755,230.7268,230.8588,80409.2727
2021-09-29 12:35:00,244.89,245.02,244.7,244.78,3600.3692686429376,230.7645,230.887,230.5855,230.6609,3600.3693
2021-09-29 12:40:00,244.87,244.94,244.73,244.79,1374.4999487126884,230.7457,230.8117,230.6138,230.6703,1374.4999
2021-09-29 12:45:00,244.88,245.0,244.82,244.86,3461.893527541286,230.7551,230.8682,230.6986,230.7363,3461.8935
2021-09-29 12:50:00,244.85,244.97,244.82,244.84,3592.163298799877,230.7268,230.8399,230.6986,230.7174,3592.1633
2021-09-29 12:55:00,244.85,244.99,244.82,244.9,3013.6424248640883,230.7268,230.8588,230.6986,230.774,3013.6424
2021-09-29 13:00:00,244.93,244.93,244.69,244.7,2685.403631141656,230.8022,230.8022,230.5761,230.5855,2685.4036
2021-09-29 13:05:00,244.73,244.83,244.66,244.81,3869.11478100318,230.6138,230.708,230.5478,230.6892,3869.1148
2021-09-29 13:10:00,244.79,244.82,244.33,244.35,6398.60498512668,230.6703,230.6986,230.2368,230.2557,6398.605
2021-09-29 13:15:00,244.35,244.55,244.35,244.53,4568.673710124115,230.2557,230.4442,230.2557,230.4253,4568.6737
2021-09-29 13:20:00,244.53,244.62,244.44,244.61,2810.544671248333,230.4253,230.5101,230.3405,230.5007,2810.5447
2021-09-29 13:25:00,244.53,244.62,244.37,244.62,2232.023797312545,230.4253,230.5101,230.2745,230.5101,2232.0238
2021-09-29 13:30:00,244.62,244.66,244.5,244.66,2739.768181351933,230.5101,230.5478,230.397,230.5478,2739.7682
2021-09-29 13:35:00,244.66,244.8,244.61,244.66,2792.081239101446,230.5478,230.6797,230.5007,230.5478,2792.0812
2021-09-29 13:40:00,244.74,245.06,244.64,245.06,2954.149143501897,230.6232,230.9247,230.529,230.9247,2954.1491
2021-09-29 13:45:00,245.01,245.12,244.91,244.98,3702.943891681198,230.8776,230.9813,230.7834,230.8493,3702.9439
2021-09-29 13:50:00,245.1,245.1,245.03,245.07,2193.045440558006,230.9624,230.9624,230.8965,230.9342,2193.0454
2021-09-29 13:55:00,245.0,245.24,245.0,245.24,1889.4245563647555,230.8682,231.0944,230.8682,231.0944,1889.4246
2021-09-29 14:00:00,245.25,245.34,245.18,245.26,3220.8431634013746,231.1038,231.1886,231.0378,231.1132,3220.8432
2021-09-29 14:05:00,245.38,245.68,245.38,245.68,3926.5565699046056,231.2263,231.509,231.2263,231.509,3926.5566
2021-09-29 14:10:00,245.66,245.89,245.62,245.89,2670.0174376859163,231.4901,231.7069,231.4524,231.7069,2670.0174
2021-09-29 14:15:00,245.89,245.94,245.8,245.89,4279.413273156221,231.7069,231.754,231.622,231.7069,4279.4133
2021-09-29 14:20:00,245.93,246.09,245.89,245.96,1640.1682223817827,231.7446,231.8953,231.7069,231.7728,1640.1682
2021-09-29 14:25:00,246.0,246.01,245.79,245.79,1850.4461996102164,231.8105,231.8199,231.6126,231.6126,1850.4462
2021-09-29 14:30:00,245.89,245.91,245.83,245.84,1745.820084111191,231.7069,231.7257,231.6503,231.6597,1745.8201
2021-09-29 14:35:00,245.82,246.03,245.8,245.98,1173.4536875576982,231.6409,231.8388,231.622,231.7917,1173.4537
2021-09-29 14:40:00,246.05,246.05,245.94,245.99,1419.632782849523,231.8576,231.8576,231.754,231.8011,1419.6328
2021-09-29 14:45:00,245.98,246.04,245.8,245.86,4471.227818237768,231.7917,231.8482,231.622,231.6786,4471.2278
2021-09-29 14:50:00,245.93,245.96,245.85,245.86,1395.0148733203405,231.7446,231.7728,231.6692,231.6786,1395.0149
2021-09-29 14:55:00,245.83,245.97,245.75,245.77,1438.0962149964098,231.6503,231.7822,231.5749,231.5938,1438.0962
2021-09-29 15:00:00,245.72,245.72,245.53,245.53,1028.823469073751,231.5467,231.5467,231.3676,231.3676,1028.8235
2021-09-29 15:05:00,245.57,245.57,245.32,245.5,11882.244332752076,231.4053,231.4053,231.1697,231.3394,11882.2443
2021-09-29 15:10:00,245.52,245.62,245.45,245.62,2595.1379628679865,231.3582,231.4524,231.2922,231.4524,2595.138
2021-09-29 15:15:00,245.6,245.67,245.49,245.49,1639.1424761514002,231.4336,231.4995,231.3299,231.3299,1639.1425
2021-09-29 15:20:00,245.49,245.5,245.35,245.45,4784.080418504462,231.3299,231.3394,231.198,231.2922,4784.0804
2021-09-29 15:25:00,245.5,245.57,245.4,245.5,4236.331931480152,231.3394,231.4053,231.2451,231.3394,4236.3319
2021-09-29 15:30:00,245.45,245.66,245.4,245.65,3617.8069545594417,231.2922,231.4901,231.2451,231.4807,3617.807
2021-09-29 15:35:00,245.64,245.64,245.28,245.4,3300.851369371217,231.4713,231.4713,231.132,231.2451,3300.8514
2021-09-29 15:40:00,245.37,245.38,245.17,245.17,4740.999076828392,231.2169,231.2263,231.0284,231.0284,4740.9991
2021-09-29 15:45:00,245.17,245.26,245.06,245.2,4106.062160221561,231.0284,231.1132,230.9247,231.0567,4106.0622
2021-09-29 15:50:00,245.31,245.41,245.15,245.24,16043.696789414298,231.1603,231.2545,231.0095,231.0944,16043.6968
2021-09-29 15:55:00,245.16,245.71,245.04,245.54,64266.07857216124,231.019,231.5372,230.9059,231.377,64266.0786
2021-09-30 09:30:00,245.54,246.44,245.46,245.54,26345.266181146784,231.377,232.2251,231.3017,231.377,26345.2662
2021-09-30 09:35:00,245.59,246.05,245.35,245.6,49796.90224638424,231.4242,231.8576,231.198,231.4336,49796.9022
2021-09-30 09:40:00,245.42,246.08,245.4,246.06,7890.040004102984,231.264,231.8859,231.2451,231.8671,7890.04
2021-09-30 09:45:00,245.74,245.89,245.53,245.61,3423.94091701713,231.5655,231.7069,231.3676,231.443,3423.9409
2021-09-30 09:50:00,245.77,245.87,245.62,245.87,1129.3465996512462,231.5938,231.688,231.4524,231.688,1129.3466
2021-09-30 09:55:00,245.83,245.96,245.43,245.96,5871.371422710021,231.6503,231.7728,231.2734,231.7728,5871.3714
2021-09-30 10:00:00,245.81,245.83,245.28,245.42,3874.243512155093,231.6315,231.6503,231.132,231.264,3874.2435
2021-09-30 10:05:00,245.21,245.32,244.48,244.66,2829.00810339522,231.0661,231.1697,230.3782,230.5478,2829.0081
2021-09-30 10:10:00,244.78,244.87,244.47,244.77,5366.70427736178,230.6609,230.7457,230.3688,230.6515,5366.7043
2021-09-30 10:15:00,244.72,245.47,244.47,245.34,4948.199815365679,230.6043,231.3111,230.3688,231.1886,4948.1998
2021-09-30 10:20:00,245.37,245.55,244.8,244.96,7252.025848805005,231.2169,231.3865,230.6797,230.8305,7252.0258
2021-09-30 10:25:00,244.96,245.23,244.62,245.17,5565.6990460560055,230.8305,231.0849,230.5101,231.0284,5565.699
2021-09-30 10:30:00,245.2,245.54,245.02,245.27,4013.744999487127,231.0567,231.377,230.887,231.1226,4013.745
2021-09-30 10:35:00,245.26,245.3,244.83,244.85,4372.756180121038,231.1132,231.1509,230.708,230.7268,4372.7562
2021-09-30 10:40:00,244.79,244.79,244.36,244.5,6267.309467637706,230.6703,230.6703,230.2651,230.397,6267.3095
2021-09-30 10:45:00,244.51,244.55,244.11,244.11,9024.515334906144,230.4065,230.4442,230.0295,230.0295,9024.5153
2021-09-30 10:50:00,244.09,244.09,243.64,243.65,5805.723663965535,230.0107,230.0107,229.5866,229.5961,5805.7237
2021-09-30 10:55:00,243.63,244.15,243.53,243.98,6891.988921940711,229.5772,230.0672,229.483,229.907,6891.9889
2021-09-30 11:00:00,243.96,244.11,243.68,244.01,9154.785106164734,229.8882,230.0295,229.6243,229.9353,9154.7851
2021-09-30 11:05:00,244.04,244.06,243.62,243.84,5484.66509385578,229.9636,229.9824,229.5678,229.7751,5484.6651
2021-09-30 11:10:00,243.69,243.94,243.65,243.74,10710.842137655143,229.6338,229.8693,229.5961,229.6809,10710.8421
2021-09-30 11:15:00,243.74,243.91,243.5,243.54,8246.999692276131,229.6809,229.8411,229.4547,229.4924,8246.9997
2021-09-30 11:20:00,243.53,243.53,242.91,242.98,14516.360652374602,229.483,229.483,228.8987,228.9647,14516.3607
2021-09-30 11:25:00,243.02,243.28,242.96,243.28,7720.791876089855,229.0024,229.2474,228.9459,229.2474,7720.7919
2021-09-30 11:30:00,243.21,243.25,242.71,242.71,7231.510924197353,229.1814,229.2191,228.7103,228.7103,7231.5109
2021-09-30 11:35:00,242.55,242.69,242.25,242.28,11694.53277259206,228.5595,228.6914,228.2768,228.3051,11694.5328
2021-09-30 11:40:00,242.26,242.29,241.72,241.84,11897.630526207817,228.2862,228.3145,227.7774,227.8905,11897.6305
2021-09-30 11:45:00,241.96,242.13,241.79,242.02,12194.071186788387,228.0035,228.1637,227.8433,228.0601,12194.0712
2021-09-30 11:50:00,242.07,242.52,242.06,242.51,4535.849830751872,228.1072,228.5312,228.0978,228.5218,4535.8498
2021-09-30 11:55:00,242.4,242.4,242.02,242.2,11715.047697199712,228.4182,228.4182,228.0601,228.2297,11715.0477
2021-09-30 12:00:00,242.15,242.34,241.83,241.95,7643.86090881116,228.1826,228.3616,227.881,227.9941,7643.8609
2021-09-30 12:05:00,241.92,241.95,241.54,241.7,15150.27182275105,227.9659,227.9941,227.6078,227.7585,15150.2718
2021-09-30 12:10:00,241.68,242.04,241.4,241.6,16487.844907169965,227.7397,228.0789,227.4758,227.6643,16487.8449
2021-09-30 12:15:00,241.56,241.84,241.55,241.78,14713.303928608062,227.6266,227.8905,227.6172,227.8339,14713.3039
2021-09-30 12:20:00,241.88,241.89,241.42,241.53,12763.360344650731,227.9282,227.9376,227.4947,227.5983,12763.3603
2021-09-30 12:25:00,241.59,241.87,241.59,241.73,8262.38588573187,227.6549,227.9187,227.6549,227.7868,8262.3859
2021-09-30 12:30:00,241.67,241.87,241.5,241.87,12008.411119089136,227.7303,227.9187,227.5701,227.9187,12008.4111
2021-09-30 12:35:00,241.86,242.18,241.73,241.73,7892.091496563749,227.9093,228.2109,227.7868,227.7868,7892.0915
2021-09-30 12:40:00,241.71,241.86,241.43,241.86,9762.026874551237,227.768,227.9093,227.5041,227.9093,9762.0269
2021-09-30 12:45:00,241.89,242.07,241.85,241.85,5429.274797415119,227.9376,228.1072,227.8999,227.8999,5429.2748
2021-09-30 12:50:00,241.85,241.98,241.73,241.78,7874.653810647245,227.8999,228.0224,227.7868,227.8339,7874.6538
2021-09-30 12:55:00,241.78,242.06,241.78,242.06,2834.136834547133,227.8339,228.0978,227.8339,228.0978,2834.1368
2021-09-30 13:00:00,242.1,242.21,241.93,242.21,4565.596471432968,228.1355,228.2391,227.9753,228.2391,4565.5965
2021-09-30 13:05:00,242.27,242.39,242.17,242.2,6973.022874140937,228.2957,228.4087,228.2014,228.2297,6973.0229
2021-09-30 13:10:00,242.18,242.23,241.97,241.97,4569.699456354498,228.2109,228.258,228.013,228.013,4569.6995
2021-09-30 13:15:00,241.98,242.27,241.97,242.02,4405.580059493282,228.0224,228.2957,228.013,228.0601,4405.5801
2021-09-30 13:20:00,242.17,242.32,241.8,241.84,8298.28700379526,228.2014,228.3428,227.8528,227.8905,8298.287
2021-09-30 13:25:00,241.91,241.96,241.74,241.81,14241.460662632064,227.9564,228.0035,227.7962,227.8622,14241.4607
2021-09-30 13:30:00,241.8,241.84,241.69,241.78,6145.245666222177,227.8528,227.8905,227.7491,227.8339,6145.2457
2021-09-30 13:35:00,241.79,241.93,241.62,241.92,4669.19684070161,227.8433,227.9753,227.6832,227.9659,4669.1968
2021-09-30 13:40:00,241.91,241.99,241.75,241.96,9848.189557903372,227.9564,228.0318,227.8057,228.0035,9848.1896
2021-09-30 13:45:00,242.04,242.18,241.81,241.9,5037.439737408965,228.0789,228.2109,227.8622,227.947,5037.4397
2021-09-30 13:50:00,241.94,242.35,241.86,242.35,3487.537183300851,227.9847,228.371,227.9093,228.371,3487.5372
2021-09-30 13:55:00,242.35,242.57,242.28,242.32,7270.489280951892,228.371,228.5784,228.3051,228.3428,7270.4893
2021-09-30 14:00:00,242.32,242.55,242.26,242.38,7218.176223202379,228.3428,228.5595,228.2862,228.3993,7218.1762
2021-09-30 14:05:00,242.46,242.54,242.37,242.37,7518.719868704482,228.4747,228.5501,228.3899,228.3899,7518.7199
2021-09-30 14:10:00,242.35,242.35,241.95,241.95,10627.756692994151,228.371,228.371,227.9941,227.9941,10627.7567
2021-09-30 14:15:00,241.92,241.93,241.74,241.9,7994.66611960201,227.9659,227.9753,227.7962,227.947,7994.6661
2021-09-30 14:20:00,241.87,242.12,241.74,241.78,12898.758847061235,227.9187,228.1543,227.7962,227.8339,12898.7588
2021-09-30 14:25:00,241.8,242.05,241.71,242.05,15768.79679967176,227.8528,228.0884,227.768,228.0884,15768.7968
2021-09-30 14:30:00,242.03,242.33,241.98,242.26,11758.129038875782,228.0695,228.3522,228.0224,228.2862,11758.129
2021-09-30 14:35:00,242.26,242.65,242.25,242.32,10341.573494717406,228.2862,228.6537,228.2768,228.3428,10341.5735
2021-09-30 14:40:00,242.21,242.37,242.08,242.19,13068.006975074366,228.2391,228.3899,228.1166,228.2203,13068.007
2021-09-30 14:45:00,242.23,242.24,241.92,241.92,7515.642630013334,228.258,228.2674,227.9659,227.9659,7515.6426
2021-09-30 14:50:00,242.29,242.31,241.95,241.95,8474.715355421069,228.3145,228.3334,227.9941,227.9941,8474.7154
2021-09-30 14:55:00,241.89,241.98,241.75,241.78,9863.575751359112,227.9376,228.0224,227.8057,227.8339,9863.5758
2021-09-30 15:00:00,241.83,242.11,241.83,241.93,11330.392860806236,227.881,228.1449,227.881,227.9753,11330.3929
2021-09-30 15:05:00,241.99,242.06,241.82,241.89,8431.634013744999,228.0318,228.0978,227.8716,227.9376,8431.634
2021-09-30 15:10:00,241.94,242.47,241.91,242.47,11294.491742742845,227.9847,228.4841,227.9564,228.4841,11294.4917
2021-09-30 15:15:00,242.49,242.54,242.13,242.15,13755.25694943071,228.503,228.5501,228.1637,228.1826,13755.2569
2021-09-30 15:20:00,242.15,242.18,241.78,241.78,9771.25859062468,228.1826,228.2109,227.8339,227.8339,9771.2586
2021-09-30 15:25:00,241.77,242.03,241.68,241.76,14482.511026771976,227.8245,228.0695,227.7397,227.8151,14482.511
2021-09-30 15:30:00,241.72,241.91,241.59,241.79,19835.880603138783,227.7774,227.9564,227.6549,227.8433,19835.8806
2021-09-30 15:35:00,241.72,241.77,241.17,241.21,11626.833521386809,227.7774,227.8245,227.2591,227.2968,11626.8335
2021-09-30 15:40:00,241.14,241.36,240.91,240.97,16451.943789106575,227.2308,227.4382,227.0141,227.0706,16451.9438
2021-09-30 15:45:00,240.99,240.99,240.63,240.73,24745.102061749923,227.0895,227.0895,226.7503,226.8445,24745.1021
2021-09-30 15:50:00,240.64,240.65,239.89,239.96,62437.17304338906,226.7597,226.7691,226.0529,226.1189,62437.173
2021-09-30 15:55:00,239.89,240.05,239.62,239.62,170013.33470099498,226.0529,226.2037,225.7985,225.7985,170013.3347
2021-10-01 09:30:00,240.24,240.24,238.39,238.41,20325.161555031285,226.3828,226.3828,224.6395,224.6583,20325.1616
2021-10-01 09:35:00,238.52,238.53,237.07,237.48,11447.327931069853,224.762,224.7714,223.3956,223.782,11447.3279
2021-10-01 09:40:00,237.66,238.01,236.89,236.99,10188.737306390398,223.9516,224.2814,223.226,223.3202,10188.7373
2021-10-01 09:45:00,237.04,237.89,236.84,237.15,18923.99220432865,223.3673,224.1683,223.1789,223.471,18923.9922
2021-10-01 09:50:00,237.32,237.44,236.78,237.2,11926.351420658528,223.6312,223.7443,223.1223,223.5181,11926.3514
2021-10-01 09:55:00,237.25,237.3,236.66,236.76,9055.287721817622,223.5652,223.6123,223.0093,223.1035,9055.2877
2021-10-01 10:00:00,236.67,236.79,235.94,236.16,18038.77320750846,223.0187,223.1318,222.3308,222.5381,18038.7732
2021-10-01 10:05:00,236.2,237.05,236.03,236.99,12755.154374807673,222.5758,223.3768,222.4156,223.3202,12755.1544
2021-10-01 10:10:00,237.05,237.09,236.04,236.14,20929.32608472664,223.3768,223.4144,222.425,222.5192,20929.3261
2021-10-01 10:15:00,236.14,236.83,235.96,236.48,17088.93219817417,222.5192,223.1694,222.3496,222.8396,17088.9322
2021-10-01 10:20:00,236.45,236.45,235.75,235.88,14100.933429069648,222.8114,222.8114,222.1517,222.2742,14100.9334
2021-10-01 10:25:00,235.88,236.14,235.71,235.72,17320.75084624064,222.2742,222.5192,222.114,222.1235,17320.7508
2021-10-01 10:30:00,235.77,235.84,234.86,235.07,16493.999384552262,222.1706,222.2366,221.3131,221.511,16493.9994
2021-10-01 10:35:00,235.06,235.6,235.04,235.45,12181.762232023795,221.5015,222.0104,221.4827,221.869,12181.7622
2021-10-01 10:40:00,235.39,235.58,235.3,235.44,17987.48589598933,221.8125,221.9915,221.7277,221.8596,17987.4859
2021-10-01 10:45:00,235.43,236.4,235.29,236.4,16322.699764078368,221.8502,222.7642,221.7183,222.7642,16322.6998
2021-10-01 10:50:00,236.47,236.84,236.37,236.44,19436.86531951995,222.8302,223.1789,222.736,222.8019,19436.8653
2021-10-01 10:55:00,236.41,237.2,236.35,237.14,12853.626012924402,222.7737,223.5181,222.7171,223.4616,12853.626
2021-10-01 11:00:00,237.08,237.19,236.35,236.35,9919.991794030157,223.405,223.5087,222.7171,222.7171,9919.9918
2021-10-01 11:05:00,236.11,236.39,236.05,236.08,8425.479536362704,222.491,222.7548,222.4344,222.4627,8425.4795
2021-10-01 11:10:00,235.98,237.17,235.98,237.17,10224.63842445379,222.3685,223.4898,222.3685,223.4898,10224.6384
2021-10-01 11:15:00,237.29,237.42,237.17,237.29,9033.747050979588,223.6029,223.7254,223.4898,223.6029,9033.7471
2021-10-01 11:20:00,237.28,237.7,237.12,237.59,5609.806133962457,223.5935,223.9893,223.4427,223.8856,5609.8061
2021-10-01 11:25:00,237.62,237.62,237.12,237.19,8383.423940917017,223.9139,223.9139,223.4427,223.5087,8383.4239
2021-10-01 11:30:00,237.2,237.33,237.13,237.17,7561.801210380551,223.5181,223.6406,223.4521,223.4898,7561.8012
2021-10-01 11:35:00,237.14,237.81,237.14,237.8,5155.400553902964,223.4616,224.0929,223.4616,224.0835,5155.4006
2021-10-01 11:40:00,237.79,237.8,237.56,237.66,7165.863165452866,224.0741,224.0835,223.8573,223.9516,7165.8632
2021-10-01 11:45:00,237.65,238.12,237.64,238.08,8728.074674325571,223.9421,224.385,223.9327,224.3473,8728.0747
2021-10-01 11:50:00,238.05,238.05,237.71,237.85,4326.597599753821,224.3191,224.3191,223.9987,224.1306,4326.5976
2021-10-01 11:55:00,237.91,237.91,237.7,237.91,6728.895271309878,224.1872,224.1872,223.9893,224.1872,6728.8953
2021-10-01 12:00:00,237.91,237.98,237.58,237.58,4097.8561903785,224.1872,224.2531,223.8762,223.8762,4097.8562
2021-10-01 12:05:00,237.58,237.98,237.56,237.98,4360.447225356446,223.8762,224.2531,223.8573,224.2531,4360.4472
2021-10-01 12:10:00,238.01,238.01,237.66,237.67,5463.124423017745,224.2814,224.2814,223.9516,223.961,5463.1244
2021-10-01 12:15:00,237.67,237.69,237.35,237.51,4858.959893322392,223.961,223.9798,223.6595,223.8102,4858.9599
2021-10-01 12:20:00,237.58,237.85,237.45,237.85,4410.708790645194,223.8762,224.1306,223.7537,224.1306,4410.7088
2021-10-01 12:25:00,237.78,237.79,237.44,237.51,8391.629910760077,224.0646,224.0741,223.7443,223.8102,8391.6299
2021-10-01 12:30:00,237.55,237.81,237.53,237.71,3370.602113037234,223.8479,224.0929,223.8291,223.9987,3370.6021
2021-10-01 12:35:00,237.79,237.8,237.42,237.42,4344.035285670325,224.0741,224.0835,223.7254,223.7254,4344.0353
2021-10-01 12:40:00,237.43,237.59,237.41,237.56,3436.249871781721,223.7348,223.8856,223.716,223.8573,3436.2499
2021-10-01 12:45:00,237.55,237.71,237.53,237.59,4367.627448969125,223.8479,223.9987,223.8291,223.8856,4367.6274
2021-10-01 12:50:00,237.55,237.92,237.53,237.84,4872.294594317365,223.8479,224.1966,223.8291,224.1212,4872.2946
2021-10-01 12:55:00,237.79,237.79,237.58,237.59,4697.917735152323,224.0741,224.0741,223.8762,223.8856,4697.9177
2021-10-01 13:00:00,237.64,237.94,237.55,237.87,4405.580059493282,223.9327,224.2154,223.8479,224.1495,4405.5801
2021-10-01 13:05:00,237.93,238.25,237.9,238.21,6894.0404144014765,224.206,224.5075,224.1777,224.4698,6894.0404
2021-10-01 13:10:00,238.24,238.24,237.89,237.89,4655.862139706636,224.4981,224.4981,224.1683,224.1683,4655.8621
2021-10-01 13:15:00,237.98,238.11,237.94,238.02,3977.843881423736,224.2531,224.3756,224.2154,224.2908,3977.8439
2021-10-01 13:20:00,238.01,238.04,237.81,237.87,4533.798338291107,224.2814,224.3097,224.0929,224.1495,4533.7983
2021-10-01 13:25:00,237.9,238.01,237.83,237.85,2417.683865011796,224.1777,224.2814,224.1118,224.1306,2417.6839
2021-10-01 13:30:00,237.85,238.36,237.85,238.27,8325.982152015591,224.1306,224.6112,224.1306,224.5264,8325.9822
2021-10-01 13:35:00,238.23,238.46,238.23,238.42,3532.6700174376856,224.4887,224.7054,224.4887,224.6677,3532.67
2021-10-01 13:40:00,238.45,238.95,238.45,238.95,6764.7963893732685,224.696,225.1672,224.696,225.1672,6764.7964
2021-10-01 13:45:00,238.88,239.12,238.81,239.12,5564.673299825623,225.1012,225.3274,225.0352,225.3274,5564.6733
2021-10-01 13:50:00,239.09,239.14,238.91,238.91,2826.9566109344546,225.2991,225.3462,225.1295,225.1295,2826.9566
2021-10-01 13:55:00,238.93,238.94,238.71,238.86,7909.529182480254,225.1483,225.1577,224.941,225.0824,7909.5292
2021-10-01 14:00:00,238.89,238.99,238.77,238.96,3899.8871679146578,225.1106,225.2049,224.9975,225.1766,3899.8872
2021-10-01 14:05:00,238.97,239.35,238.97,239.08,14358.39573289568,225.186,225.5441,225.186,225.2897,14358.3957
2021-10-01 14:10:00,239.17,239.18,239.0,239.01,19219.40711867884,225.3745,225.3839,225.2143,225.2237,19219.4071
2021-10-01 14:15:00,239.06,239.26,239.05,239.15,6064.211714021951,225.2708,225.4593,225.2614,225.3556,6064.2117
2021-10-01 14:20:00,239.12,239.19,239.0,239.02,5010.770335419017,225.3274,225.3933,225.2143,225.2331,5010.7703
2021-10-01 14:25:00,239.03,239.03,238.6,238.71,6815.0579546620165,225.2425,225.2425,224.8374,224.941,6815.058
2021-10-01 14:30:00,238.74,238.96,238.71,238.91,6473.48445994461,224.9693,225.1766,224.941,225.1295,6473.4845
2021-10-01 14:35:00,238.95,239.12,238.89,238.91,2750.02564365576,225.1672,225.3274,225.1106,225.1295,2750.0256
2021-10-01 14:40:00,238.93,238.93,238.7,238.78,3469.073751153964,225.1483,225.1483,224.9316,225.007,3469.0738
2021-10-01 14:45:00,238.74,238.98,238.69,238.93,4021.950969330188,224.9693,225.1954,224.9222,225.1483,4021.951
2021-10-01 14:50:00,239.04,239.04,238.86,238.86,5918.555749307621,225.252,225.252,225.0824,225.0824,5918.5557
2021-10-01 14:55:00,238.93,239.28,238.89,238.94,10817.519745614934,225.1483,225.4781,225.1106,225.1577,10817.5197
2021-10-01 15:00:00,238.94,239.44,238.91,239.41,12884.39839983588,225.1577,225.6289,225.1295,225.6006,12884.3984
2021-10-01 15:05:00,239.44,239.61,239.4,239.57,4925.633398297261,225.6289,225.7891,225.5912,225.7514,4925.6334
2021-10-01 15:10:00,239.6,239.84,239.6,239.84,5919.581495538004,225.7797,226.0058,225.7797,226.0058,5919.5815
2021-10-01 15:15:00,239.84,239.94,239.67,239.68,5686.737101241153,226.0058,226.1001,225.8456,225.8551,5686.7371
2021-10-01 15:20:00,239.67,239.87,239.67,239.74,7064.314288644989,225.8456,226.0341,225.8456,225.9116,7064.3143
2021-10-01 15:25:00,239.62,239.63,239.47,239.47,6648.8870653400345,225.7985,225.8079,225.6572,225.6572,6648.8871
2021-10-01 15:30:00,239.46,239.48,238.83,239.14,18795.773925530822,225.6477,225.6666,225.0541,225.3462,18795.7739
2021-10-01 15:35:00,239.2,239.3,238.61,238.69,12354.087598728074,225.4027,225.497,224.8468,224.9222,12354.0876
2021-10-01 15:40:00,238.71,239.02,238.67,238.68,10225.664170684173,224.941,225.2331,224.9033,224.9127,10225.6642
2021-10-01 15:45:00,238.64,238.68,238.15,238.31,17623.345984203508,224.875,224.9127,224.4133,224.5641,17623.346
2021-10-01 15:50:00,238.38,239.37,238.38,239.04,26763.770643142885,224.63,225.5629,224.63,225.252,26763.7706
2021-10-01 15:55:00,239.03,239.03,238.17,238.54,101998.1536567853,225.2425,225.2425,224.4322,224.7808,101998.1537
2021-10-04 09:30:00,237.5,238.9,237.0,238.9,17732.075084624063,223.8008,225.12,223.3296,225.12,17732.0751
2021-10-04 09:35:00,238.93,240.04,238.33,240.04,8751.66683762437,225.1483,226.1943,224.5829,226.1943,8751.6668
2021-10-04 09:40:00,239.91,240.29,239.74,240.05,14413.78602933634,226.0718,226.4299,225.9116,226.2037,14413.786
2021-10-04 09:45:00,240.05,240.63,239.9,240.63,7470.5097958765,226.2037,226.7503,226.0624,226.7503,7470.5098
2021-10-04 09:50:00,240.73,241.08,239.73,239.73,5685.71135501077,226.8445,227.1743,225.9022,225.9022,5685.7114
2021-10-04 09:55:00,239.58,239.82,239.34,239.76,2511.026771976613,225.7608,225.987,225.5347,225.9304,2511.0268
2021-10-04 10:00:00,240.01,240.57,239.73,239.73,13467.0222586932,226.166,226.6937,225.9022,225.9022,13467.0223
2021-10-04 10:05:00,239.67,239.79,239.07,239.08,7608.985536978152,225.8456,225.9587,225.2802,225.2897,7608.9855
2021-10-04 10:10:00,239.03,240.17,238.9,240.17,10905.733921427838,225.2425,226.3168,225.12,226.3168,10905.7339
2021-10-04 10:15:00,240.18,240.41,239.84,240.31,5375.935993435224,226.3262,226.5429,226.0058,226.4487,5375.936
2021-10-04 10:20:00,240.35,240.39,239.24,239.3,12343.830136424249,226.4864,226.5241,225.4404,225.497,12343.8301
2021-10-04 10:25:00,239.28,239.5,238.9,239.5,7222.279208123909,225.4781,225.6854,225.12,225.6854,7222.2792
2021-10-04 10:30:00,239.33,239.33,238.56,238.56,11774.540978561903,225.5252,225.5252,224.7997,224.7997,11774.541
2021-10-04 10:35:00,238.56,238.8,238.3,238.37,12897.733100830854,224.7997,225.0258,224.5547,224.6206,12897.7331
2021-10-04 10:40:00,238.29,238.72,238.22,238.6,4711.252436147297,224.5452,224.9504,224.4793,224.8374,4711.2524
2021-10-04 10:45:00,238.51,238.56,238.01,238.01,8993.742947994666,224.7525,224.7997,224.2814,224.2814,8993.7429
2021-10-04 10:50:00,238.04,238.12,237.28,237.29,7406.913529592778,224.3097,224.385,223.5935,223.6029,7406.9135
2021-10-04 10:55:00,237.49,237.51,236.89,236.89,7588.470612370499,223.7914,223.8102,223.226,223.226,7588.4706
2021-10-04 11:00:00,236.95,236.97,236.46,236.59,8911.683249564057,223.2825,223.3014,222.8208,222.9433,8911.6832
2021-10-04 11:05:00,236.65,236.87,236.65,236.73,4393.27110472869,222.9998,223.2071,222.9998,223.0752,4393.2711
2021-10-04 11:10:00,236.7,236.7,236.4,236.61,5744.178890142579,223.0469,223.0469,222.7642,222.9621,5744.1789
2021-10-04 11:15:00,236.55,236.93,236.39,236.39,4046.56887885937,222.9056,223.2637,222.7548,222.7548,4046.5689
2021-10-04 11:20:00,236.36,236.37,235.53,235.59,10808.28802954149,222.7266,222.736,221.9444,222.001,10808.288
2021-10-04 11:25:00,235.68,235.86,235.6,235.72,6093.958354703046,222.0858,222.2554,222.0104,222.1235,6093.9584
2021-10-04 11:30:00,235.66,235.66,234.58,234.65,11563.237255103088,222.0669,222.0669,221.0492,221.1152,11563.2373
2021-10-04 11:35:00,234.67,234.67,234.31,234.5,6474.510206174992,221.134,221.134,220.7948,220.9738,6474.5102
2021-10-04 11:40:00,234.63,234.68,234.46,234.48,4817.930044107087,221.0963,221.1435,220.9362,220.955,4817.93
2021-10-04 11:45:00,234.39,234.7,234.38,234.55,7128.936301159093,220.8702,221.1623,220.8608,221.021,7128.9363
2021-10-04 11:50:00,234.5,234.59,234.19,234.2,5386.19345573905,220.9738,221.0587,220.6817,220.6911,5386.1935
2021-10-04 11:55:00,234.18,234.76,234.08,234.76,7707.457175094881,220.6723,221.2188,220.5781,221.2188,7707.4572
2021-10-04 12:00:00,234.75,235.28,234.71,235.18,4175.812903887578,221.2094,221.7089,221.1717,221.6146,4175.8129
2021-10-04 12:05:00,235.22,235.66,235.03,235.63,4426.094984100933,221.6523,222.0669,221.4733,222.0387,4426.095
2021-10-04 12:10:00,235.55,235.55,235.26,235.26,2991.076007795671,221.9633,221.9633,221.69,221.69,2991.076
2021-10-04 12:15:00,235.2,235.2,234.89,235.03,9324.033234177865,221.6335,221.6335,221.3413,221.4733,9324.0332
2021-10-04 12:20:00,235.06,235.09,234.73,234.94,7041.747871576572,221.5015,221.5298,221.1906,221.3885,7041.7479
2021-10-04 12:25:00,234.95,234.95,234.76,234.88,6470.407221253462,221.3979,221.3979,221.2188,221.3319,6470.4072
2021-10-04 12:30:00,234.8,234.95,234.67,234.92,7941.327315622115,221.2565,221.3979,221.134,221.3696,7941.3273
2021-10-04 12:35:00,234.98,234.98,234.68,234.75,9221.458611139604,221.4262,221.4262,221.1435,221.2094,9221.4586
2021-10-04 12:40:00,234.82,234.82,234.46,234.46,6919.684070161042,221.2754,221.2754,220.9362,220.9362,6919.6841
2021-10-04 12:45:00,234.47,234.86,234.47,234.78,8613.19109652272,220.9456,221.3131,220.9456,221.2377,8613.1911
2021-10-04 12:50:00,234.81,234.86,234.62,234.79,9269.668683967586,221.266,221.3131,221.0869,221.2471,9269.6687
2021-10-04 12:55:00,234.84,234.86,234.65,234.75,8471.63811672992,221.2942,221.3131,221.1152,221.2094,8471.6381
2021-10-04 13:00:00,234.65,234.7,234.45,234.54,12117.140219509693,221.1152,221.1623,220.9267,221.0115,12117.1402
2021-10-04 13:05:00,234.5,234.83,234.48,234.71,16543.235203610628,220.9738,221.2848,220.955,221.1717,16543.2352
2021-10-04 13:10:00,234.69,234.81,234.54,234.76,10673.91527336137,221.1529,221.266,221.0115,221.2188,10673.9153
2021-10-04 13:15:00,234.63,234.76,234.5,234.65,12035.080521079084,221.0963,221.2188,220.9738,221.1152,12035.0805
2021-10-04 13:20:00,234.63,234.78,234.56,234.78,10091.29141450405,221.0963,221.2377,221.0304,221.2377,10091.2914
2021-10-04 13:25:00,234.73,234.77,234.35,234.35,6006.769925120525,221.1906,221.2283,220.8325,220.8325,6006.7699
2021-10-04 13:30:00,234.36,234.47,234.2,234.3,8083.906041645297,220.8419,220.9456,220.6911,220.7854,8083.906
2021-10-04 13:35:00,234.2,234.67,234.17,234.46,14987.178172120215,220.6911,221.134,220.6629,220.9362,14987.1782
2021-10-04 13:40:00,234.4,234.44,234.37,234.4,5864.191199097343,220.8796,220.9173,220.8513,220.8796,5864.1912
2021-10-04 13:45:00,234.31,234.7,234.19,234.7,19062.4679454303,220.7948,221.1623,220.6817,221.1623,19062.4679
2021-10-04 13:50:00,234.69,234.74,234.39,234.58,11970.45850856498,221.1529,221.2,220.8702,221.0492,11970.4585
2021-10-04 13:55:00,234.59,234.59,234.23,234.23,4997.435634424043,221.0587,221.0587,220.7194,220.7194,4997.4356
2021-10-04 14:00:00,234.28,234.68,234.28,234.68,8374.192224843573,220.7665,221.1435,220.7665,221.1435,8374.1922
2021-10-04 14:05:00,234.68,235.02,234.6,234.89,9391.732485383116,221.1435,221.4638,221.0681,221.3413,9391.7325
2021-10-04 14:10:00,234.89,234.89,234.57,234.69,6931.993024925633,221.3413,221.3413,221.0398,221.1529,6931.993
2021-10-04 14:15:00,234.73,234.83,234.73,234.74,3083.3931685301054,221.1906,221.2848,221.1906,221.2,3083.3932
2021-10-04 14:20:00,234.82,235.0,234.78,234.78,5105.138988614217,221.2754,221.445,221.2377,221.2377,5105.139
2021-10-04 14:25:00,234.71,234.74,234.44,234.47,5526.720689301466,221.1717,221.2,220.9173,220.9456,5526.7207
2021-10-04 14:30:00,234.5,234.61,234.37,234.55,10349.779464560468,220.9738,221.0775,220.8513,221.021,10349.7795
2021-10-04 14:35:00,234.66,234.83,234.42,234.6,7415.119499435839,221.1246,221.2848,220.8985,221.0681,7415.1195
2021-10-04 14:40:00,234.6,234.67,234.47,234.65,5930.864704072213,221.0681,221.134,220.9456,221.1152,5930.8647
2021-10-04 14:45:00,234.67,234.98,234.65,234.98,5559.54456867371,221.134,221.4262,221.1152,221.4262,5559.5446
2021-10-04 14:50:00,234.88,234.91,234.6,234.72,5297.979279926146,221.3319,221.3602,221.0681,221.1812,5297.9793
2021-10-04 14:55:00,234.73,234.8,234.63,234.79,9075.802646425274,221.1906,221.2565,221.0963,221.2471,9075.8026
2021-10-04 15:00:00,234.75,235.1,234.75,235.07,14880.500564160426,221.2094,221.5392,221.2094,221.511,14880.5006
2021-10-04 15:05:00,235.0,235.12,234.81,235.03,5157.452046363729,221.445,221.5581,221.266,221.4733,5157.452
2021-10-04 15:10:00,234.99,235.13,234.89,234.97,64875.37183300851,221.4356,221.5675,221.3413,221.4167,64875.3718
2021-10-04 15:15:00,234.96,235.0,234.66,234.69,6808.90347727972,221.4073,221.445,221.1246,221.1529,6808.9035
2021-10-04 15:20:00,234.67,234.78,234.62,234.71,14351.215509283003,221.134,221.2377,221.0869,221.1717,14351.2155
2021-10-04 15:25:00,234.68,234.82,234.46,234.48,6686.839675864191,221.1435,221.2754,220.9362,220.955,6686.8397
2021-10-04 15:30:00,234.48,234.7,234.4,234.59,12305.877525900092,220.955,221.1623,220.8796,221.0587,12305.8775
2021-10-04 15:35:00,234.52,234.66,234.24,234.29,13713.201353985023,220.9927,221.1246,220.7288,220.776,13713.2014
2021-10-04 15:40:00,234.34,235.1,234.28,235.0,39396.86121653503,220.8231,221.5392,220.7665,221.445,39396.8612
2021-10-04 15:45:00,234.99,235.29,234.99,235.15,24953.32854651759,221.4356,221.7183,221.4356,221.5864,24953.3285
2021-10-04 15:50:00,235.02,235.03,234.17,234.23,42275.10513898861,221.4638,221.4733,220.6629,220.7194,42275.1051
2021-10-04 15:55:00,234.23,234.66,234.23,234.51,94974.86921735562,220.7194,221.1246,220.7194,220.9833,94974.8692
2021-10-05 09:30:00,234.51,235.84,234.51,235.71,13048.517796697097,220.9833,222.2366,220.9833,222.114,13048.5178
2021-10-05 09:35:00,235.55,236.09,235.4,235.49,3170.5815981126266,221.9633,222.4721,221.8219,221.9067,3170.5816
2021-10-05 09:40:00,235.38,235.65,235.17,235.17,4477.382295620064,221.8031,222.0575,221.6052,221.6052,4477.3823
2021-10-05 09:45:00,235.35,236.39,235.22,236.03,8869.62765411837,221.7748,222.7548,221.6523,222.4156,8869.6277
2021-10-05 09:50:00,235.99,236.6,235.97,236.51,12483.33162375628,222.3779,222.9527,222.3591,222.8679,12483.3316
2021-10-05 09:55:00,236.67,237.04,236.32,236.85,11581.700687249971,223.0187,223.3673,222.6889,223.1883,11581.7007
2021-10-05 10:00:00,236.93,237.51,236.79,237.3,9408.144425069237,223.2637,223.8102,223.1318,223.6123,9408.1444
2021-10-05 10:05:00,237.28,237.93,236.9,237.7,10228.74140937532,223.5935,224.206,223.2354,223.9893,10228.7414
2021-10-05 10:10:00,237.56,237.56,236.93,237.53,17889.0142578726,223.8573,223.8573,223.2637,223.8291,17889.0143
2021-10-05 10:15:00,237.56,237.99,237.5,237.74,7668.4788183403425,223.8573,224.2625,223.8008,224.027,7668.4788
2021-10-05 10:20:00,237.74,237.97,237.65,237.93,3767.5659041953018,224.027,224.2437,223.9421,224.206,3767.5659
2021-10-05 10:25:00,237.92,238.56,237.92,238.56,4281.464765616986,224.1966,224.7997,224.1966,224.7997,4281.4648
2021-10-05 10:30:00,238.58,238.84,238.51,238.69,10950.866755564672,224.8185,225.0635,224.7525,224.9222,10950.8668
2021-10-05 10:35:00,238.68,238.68,238.3,238.42,9959.995897015078,224.9127,224.9127,224.5547,224.6677,9959.9959
2021-10-05 10:40:00,238.47,238.47,238.02,238.14,5554.415837521797,224.7149,224.7149,224.2908,224.4039,5554.4158
2021-10-05 10:45:00,238.24,238.37,238.14,238.14,3334.7009949738435,224.4981,224.6206,224.4039,224.4039,3334.701
2021-10-05 10:50:00,238.14,238.48,238.04,238.38,8042.876192429992,224.4039,224.7243,224.3097,224.63,8042.8762
2021-10-05 10:55:00,238.37,238.59,238.37,238.59,10738.537285875474,224.6206,224.8279,224.6206,224.8279,10738.5373
2021-10-05 11:00:00,238.61,238.98,238.53,238.89,9676.88993742948,224.8468,225.1954,224.7714,225.1106,9676.8899
2021-10-05 11:05:00,238.9,238.97,238.75,238.77,10970.355933941944,225.12,225.186,224.9787,224.9975,10970.3559
2021-10-05 11:10:00,238.71,238.85,238.68,238.8,5296.953533695763,224.941,225.0729,224.9127,225.0258,5296.9535
2021-10-05 11:15:00,238.76,238.85,238.53,238.82,6282.695661093445,224.9881,225.0729,224.7714,225.0447,6282.6957
2021-10-05 11:20:00,238.84,238.91,238.59,238.7,8827.572058672684,225.0635,225.1295,224.8279,224.9316,8827.5721
2021-10-05 11:25:00,238.59,238.76,238.58,238.68,3166.4786131910964,224.8279,224.9881,224.8185,224.9127,3166.4786
2021-10-05 11:30:00,238.72,238.77,238.38,238.48,4112.216637603857,224.9504,224.9975,224.63,224.7243,4112.2166
2021-10-05 11:35:00,238.54,238.67,238.29,238.29,1777.6182172530516,224.7808,224.9033,224.5452,224.5452,1777.6182
2021-10-05 11:40:00,238.28,238.28,237.81,237.82,5479.536362703867,224.5358,224.5358,224.0929,224.1023,5479.5364
2021-10-05 11:45:00,237.78,237.78,237.52,237.56,2091.496563750128,224.0646,224.0646,223.8196,223.8573,2091.4966
2021-10-05 11:50:00,237.55,237.9,237.51,237.7,6508.359831777618,223.8479,224.1777,223.8102,223.9893,6508.3598
2021-10-05 11:55:00,237.7,237.76,237.47,237.52,10884.193250589804,223.9893,224.0458,223.7725,223.8196,10884.1933
2021-10-05 12:00:00,237.47,237.91,237.3,237.83,13115.191301671966,223.7725,224.1872,223.6123,224.1118,13115.1913
2021-10-05 12:05:00,237.88,237.88,237.73,237.85,2813.6219099394807,224.1589,224.1589,224.0175,224.1306,2813.6219
2021-10-05 12:10:00,237.88,237.97,237.78,237.78,1759.1547851061646,224.1589,224.2437,224.0646,224.0646,1759.1548
2021-10-05 12:15:00,237.76,237.8,237.6,237.6,2380.7570007180225,224.0458,224.0835,223.895,223.895,2380.757
2021-10-05 12:20:00,237.66,237.66,237.53,237.66,2247.409990768284,223.9516,223.9516,223.8291,223.9516,2247.41
2021-10-05 12:25:00,237.66,237.66,237.52,237.59,871.8842958252128,223.9516,223.9516,223.8196,223.8856,871.8843
2021-10-05 12:30:00,237.62,237.63,237.25,237.51,5409.78561903785,223.9139,223.9233,223.5652,223.8102,5409.7856
2021-10-05 12:35:00,237.55,237.59,237.13,237.13,2235.101036003693,223.8479,223.8856,223.4521,223.4521,2235.101
2021-10-05 12:40:00,237.11,237.26,237.11,237.25,1234.9984613806544,223.4333,223.5746,223.4333,223.5652,1234.9985
2021-10-05 12:45:00,237.19,237.25,237.09,237.18,3145.9636885834443,223.5087,223.5652,223.4144,223.4993,3145.9637
2021-10-05 12:50:00,237.2,237.2,237.04,237.11,4222.997230485178,223.5181,223.5181,223.3673,223.4333,4222.9972
2021-10-05 12:55:00,237.18,237.2,237.04,237.2,2320.2379731254487,223.4993,223.5181,223.3673,223.5181,2320.238
2021-10-05 13:00:00,237.26,237.26,237.03,237.11,2154.067083803467,223.5746,223.5746,223.3579,223.4333,2154.0671
2021-10-05 13:05:00,237.11,237.28,237.11,237.24,2118.165965740076,223.4333,223.5935,223.4333,223.5558,2118.166
2021-10-05 13:10:00,237.27,237.31,237.2,237.25,1654.5286696071391,223.5841,223.6218,223.5181,223.5652,1654.5287
2021-10-05 13:15:00,237.14,237.37,237.12,237.34,3604.472253564468,223.4616,223.6783,223.4427,223.65,3604.4723
2021-10-05 13:20:00,237.38,237.51,237.36,237.44,1743.7685916504256,223.6877,223.8102,223.6689,223.7443,1743.7686
2021-10-05 13:25:00,237.37,237.42,237.33,237.38,1844.291722227921,223.6783,223.7254,223.6406,223.6877,1844.2917
2021-10-05 13:30:00,237.42,237.64,237.34,237.38,3376.75659041953,223.7254,223.9327,223.65,223.6877,3376.7566
2021-10-05 13:35:00,237.42,237.67,237.25,237.65,8942.455636475535,223.7254,223.961,223.5652,223.9421,8942.4556
2021-10-05 13:40:00,237.68,237.78,237.54,237.67,2994.153246486819,223.9704,224.0646,223.8385,223.961,2994.1532
2021-10-05 13:45:00,237.6,237.68,237.52,237.68,1892.5017950559031,223.895,223.9704,223.8196,223.9704,1892.5018
2021-10-05 13:50:00,237.68,237.78,237.57,237.57,3254.692789004,223.9704,224.0646,223.8668,223.8668,3254.6928
2021-10-05 13:55:00,237.65,237.65,237.49,237.58,2050.466714534824,223.9421,223.9421,223.7914,223.8762,2050.4667
2021-10-05 14:00:00,237.63,237.63,237.47,237.47,5948.302389988717,223.9233,223.9233,223.7725,223.7725,5948.3024
2021-10-05 14:05:00,237.51,237.6,237.11,237.45,7469.484049646117,223.8102,223.895,223.4333,223.7537,7469.484
2021-10-05 14:10:00,237.44,237.62,237.35,237.54,10439.019386603752,223.7443,223.9139,223.6595,223.8385,10439.0194
2021-10-05 14:15:00,237.59,237.59,237.36,237.5,3035.183095702123,223.8856,223.8856,223.6689,223.8008,3035.1831
2021-10-05 14:20:00,237.57,237.58,237.46,237.51,2165.3502923376755,223.8668,223.8762,223.7631,223.8102,2165.3503
2021-10-05 14:25:00,237.51,237.59,237.47,237.52,4428.146476561698,223.8102,223.8856,223.7725,223.8196,4428.1465
2021-10-05 14:30:00,237.52,237.69,237.52,237.68,6978.15160529285,223.8196,223.9798,223.8196,223.9704,6978.1516
2021-10-05 14:35:00,237.66,237.83,237.54,237.63,6396.553492665914,223.9516,224.1118,223.8385,223.9233,6396.5535
2021-10-05 14:40:00,237.58,237.63,237.55,237.63,3126.4745102061747,223.8762,223.9233,223.8479,223.9233,3126.4745
2021-10-05 14:45:00,237.64,237.77,237.6,237.6,6633.500871884296,223.9327,224.0552,223.895,223.895,6633.5009
2021-10-05 14:50:00,237.61,237.68,237.54,237.66,4607.652066878654,223.9045,223.9704,223.8385,223.9516,4607.6521
2021-10-05 14:55:00,237.65,237.73,237.57,237.61,5370.807262283311,223.9421,224.0175,223.8668,223.9045,5370.8073
2021-10-05 15:00:00,237.6,237.66,237.46,237.51,4816.904297876705,223.895,223.9516,223.7631,223.8102,4816.9043
2021-10-05 15:05:00,237.53,237.53,237.21,237.45,6954.559441994051,223.8291,223.8291,223.5275,223.7537,6954.5594
2021-10-05 15:10:00,237.41,237.46,237.29,237.36,6068.314698943481,223.716,223.7631,223.6029,223.6689,6068.3147
2021-10-05 15:15:00,237.4,237.41,237.2,237.32,6091.906862242281,223.7066,223.716,223.5181,223.6312,6091.9069
2021-10-05 15:20:00,237.32,237.32,237.11,237.13,5102.061749923068,223.6312,223.6312,223.4333,223.4521,5102.0617
2021-10-05 15:25:00,237.13,237.26,237.06,237.15,16747.358703456764,223.4521,223.5746,223.3862,223.471,16747.3587
2021-10-05 15:30:00,237.09,237.16,237.06,237.16,4664.0681095496975,223.4144,223.4804,223.3862,223.4804,4664.0681
2021-10-05 15:35:00,237.12,237.25,237.02,237.12,28364.960508770127,223.4427,223.5652,223.3485,223.4427,28364.9605
2021-10-05 15:40:00,237.12,237.25,237.08,237.17,17867.47358703457,223.4427,223.5652,223.405,223.4898,17867.4736
2021-10-05 15:45:00,237.19,237.44,237.1,237.4,31793.00441070879,223.5087,223.7443,223.4239,223.7066,31793.0044
2021-10-05 15:50:00,237.37,237.48,236.94,236.94,47716.68889116832,223.6783,223.782,223.2731,223.2731,47716.6889
2021-10-05 15:55:00,236.99,237.27,236.88,236.98,64216.84275310288,223.3202,223.5841,223.2166,223.3108,64216.8428
2021-10-06 09:30:00,235.96,237.1,235.4,235.94,17307.416145245665,222.3496,223.4239,221.8219,222.3308,17307.4161
2021-10-06 09:35:00,236.19,237.4,236.05,237.4,4678.428556775054,222.5664,223.7066,222.4344,223.7066,4678.4286
2021-10-06 09:40:00,237.48,238.23,236.86,238.15,18412.14483536773,223.782,224.4887,223.1977,224.4133,18412.1448
2021-10-06 09:45:00,237.88,237.98,237.43,237.69,8855.267206893015,224.1589,224.2531,223.7348,223.9798,8855.2672
2021-10-06 09:50:00,237.88,237.88,237.12,237.17,7387.424351215509,224.1589,224.1589,223.4427,223.4898,7387.4244
2021-10-06 09:55:00,237.24,237.73,236.88,237.45,7973.125448763975,223.5558,224.0175,223.2166,223.7537,7973.1254
2021-10-06 10:00:00,237.51,237.58,236.98,237.09,59154.78510616473,223.8102,223.8762,223.3108,223.4144,59154.7851
2021-10-06 10:05:00,237.12,237.33,236.9,237.15,9541.491435018976,223.4427,223.6406,223.2354,223.471,9541.4914
2021-10-06 10:10:00,237.18,237.59,236.99,237.42,10544.67124833316,223.4993,223.8856,223.3202,223.7254,10544.6712
2021-10-06 10:15:00,237.4,237.4,236.43,236.43,5153.349061442199,223.7066,223.7066,222.7925,222.7925,5153.3491
2021-10-06 10:20:00,236.53,237.29,236.27,237.23,4697.917735152323,222.8868,223.6029,222.6417,223.5464,4697.9177
2021-10-06 10:25:00,237.17,237.27,237.09,237.27,3735.767771053441,223.4898,223.5841,223.4144,223.5841,3735.7678
2021-10-06 10:30:00,237.45,237.88,237.21,237.23,3384.962560262591,223.7537,224.1589,223.5275,223.5464,3384.9626
2021-10-06 10:35:00,237.32,237.55,237.21,237.21,4688.686019078879,223.6312,223.8479,223.5275,223.5275,4688.686
2021-10-06 10:40:00,237.44,237.44,236.86,236.97,3192.1222689506617,223.7443,223.7443,223.1977,223.3014,3192.1223
2021-10-06 10:45:00,237.0,237.32,236.86,237.32,14508.154682531542,223.3296,223.6312,223.1977,223.6312,14508.1547
2021-10-06 10:50:00,237.4,237.4,236.87,237.19,10113.857831572468,223.7066,223.7066,223.2071,223.5087,10113.8578
2021-10-06 10:55:00,237.23,237.48,236.97,237.23,5767.771053441378,223.5464,223.782,223.3014,223.5464,5767.7711
2021-10-06 11:00:00,237.31,237.5,236.9,237.11,12305.877525900092,223.6218,223.8008,223.2354,223.4333,12305.8775
2021-10-06 11:05:00,237.03,237.04,236.82,236.91,4193.250589804083,223.3579,223.3673,223.16,223.2448,4193.2506
2021-10-06 11:10:00,236.99,236.99,236.62,236.99,6255.0005128731145,223.3202,223.3202,222.9716,223.3202,6255.0005
2021-10-06 11:15:00,236.91,236.95,236.66,236.76,5286.696071391937,223.2448,223.2825,223.0093,223.1035,5286.6961
2021-10-06 11:20:00,236.82,236.82,236.38,236.55,4929.736383218791,223.16,223.16,222.7454,222.9056,4929.7364
2021-10-06 11:25:00,236.55,236.71,236.55,236.62,8355.728792696687,222.9056,223.0564,222.9056,222.9716,8355.7288
2021-10-06 11:30:00,236.56,236.69,236.36,236.41,8004.923581905836,222.915,223.0375,222.7266,222.7737,8004.9236
2021-10-06 11:35:00,236.37,236.42,236.07,236.11,4850.753923479331,222.736,222.7831,222.4533,222.491,4850.7539
2021-10-06 11:40:00,236.18,236.3,236.04,236.14,6553.492665914452,222.5569,222.67,222.425,222.5192,6553.4927
2021-10-06 11:45:00,236.1,236.16,235.74,236.07,7295.107190481075,222.4816,222.5381,222.1423,222.4533,7295.1072
2021-10-06 11:50:00,236.04,236.22,235.93,236.21,9593.804492768488,222.425,222.5946,222.3214,222.5852,9593.8045
2021-10-06 11:55:00,236.23,236.35,236.19,236.22,3830.1364242486407,222.6041,222.7171,222.5664,222.5946,3830.1364
2021-10-06 12:00:00,236.22,236.22,235.68,235.82,11595.035388244947,222.5946,222.5946,222.0858,222.2177,11595.0354
2021-10-06 12:05:00,235.76,235.84,235.48,235.7,12893.630115909324,222.1612,222.2366,221.8973,222.1046,12893.6301
2021-10-06 12:10:00,235.74,235.87,235.67,235.77,5351.3180839060415,222.1423,222.2648,222.0764,222.1706,5351.3181
2021-10-06 12:15:00,235.86,236.15,235.72,236.1,8152.631039080931,222.2554,222.5287,222.1235,222.4816,8152.631
2021-10-06 12:20:00,235.95,236.09,235.88,235.92,3943.9942558211096,222.3402,222.4721,222.2742,222.3119,3943.9943
2021-10-06 12:25:00,235.97,236.14,235.7,235.88,5045.645707252025,222.3591,222.5192,222.1046,222.2742,5045.6457
2021-10-06 12:30:00,235.93,236.17,235.87,236.17,6727.869525079495,222.3214,222.5475,222.2648,222.5475,6727.8695
2021-10-06 12:35:00,236.09,236.12,236.02,236.12,2929.531233972715,222.4721,222.5004,222.4062,222.5004,2929.5312
2021-10-06 12:40:00,236.08,236.29,236.0,236.25,1807.364857934147,222.4627,222.6606,222.3873,222.6229,1807.3649
2021-10-06 12:45:00,236.26,236.28,235.82,235.98,5473.381885321572,222.6323,222.6512,222.2177,222.3685,5473.3819
2021-10-06 12:50:00,236.02,236.03,235.78,235.78,3638.321879167094,222.4062,222.4156,222.18,222.18,3638.3219
2021-10-06 12:55:00,235.8,236.03,235.79,235.84,3090.573392142784,222.1989,222.4156,222.1894,222.2366,3090.5734
2021-10-06 13:00:00,235.96,236.08,235.86,235.96,2124.320443122371,222.3496,222.4627,222.2554,222.3496,2124.3204
2021-10-06 13:05:00,235.91,235.95,235.67,235.86,2536.6704277361778,222.3025,222.3402,222.0764,222.2554,2536.6704
2021-10-06 13:10:00,235.84,236.08,235.65,236.08,2356.13909118884,222.2366,222.4627,222.0575,222.4627,2356.1391
2021-10-06 13:15:00,236.02,236.11,235.95,236.0,3077.2386911478097,222.4062,222.491,222.3402,222.3873,3077.2387
2021-10-06 13:20:00,236.0,236.16,235.97,236.16,3222.89465586214,222.3873,222.5381,222.3591,222.5381,3222.8947
2021-10-06 13:25:00,236.13,236.35,236.06,236.3,2856.70325161555,222.5098,222.7171,222.4439,222.67,2856.7033
2021-10-06 13:30:00,236.3,236.47,236.21,236.33,7767.976202687455,222.67,222.8302,222.5852,222.6983,7767.9762
2021-10-06 13:35:00,236.35,236.5,236.35,236.4,4615.858036721715,222.7171,222.8585,222.7171,222.7642,4615.858
2021-10-06 13:40:00,236.47,236.49,236.33,236.39,11180.633911170376,222.8302,222.8491,222.6983,222.7548,11180.6339
2021-10-06 13:45:00,236.42,236.63,236.38,236.63,2068.930146681711,222.7831,222.981,222.7454,222.981,2068.9301
2021-10-06 13:50:00,236.58,236.62,236.3,236.3,3782.952097651041,222.9339,222.9716,222.67,222.67,3782.9521
2021-10-06 13:55:00,236.35,236.55,236.31,236.47,2754.12862857729,222.7171,222.9056,222.6794,222.8302,2754.1286
2021-10-06 14:00:00,236.52,236.73,236.44,236.56,17845.932916196532,222.8773,223.0752,222.8019,222.915,17845.9329
2021-10-06 14:05:00,236.61,236.62,236.41,236.48,4173.761411426813,222.9621,222.9716,222.7737,222.8396,4173.7614
2021-10-06 14:10:00,236.52,236.98,236.52,236.96,2541.799158888091,222.8773,223.3108,222.8773,223.2919,2541.7992
2021-10-06 14:15:00,236.99,237.25,236.95,237.25,2510.0010257462304,223.3202,223.5652,223.2825,223.5652,2510.001
2021-10-06 14:20:00,237.19,237.25,237.04,237.07,2458.7137142271,223.5087,223.5652,223.3673,223.3956,2458.7137
2021-10-06 14:25:00,237.07,237.34,237.03,237.24,4784.080418504462,223.3956,223.65,223.3579,223.5558,4784.0804
2021-10-06 14:30:00,237.32,237.68,237.14,237.55,8813.211611447328,223.6312,223.9704,223.4616,223.8479,8813.2116
2021-10-06 14:35:00,237.56,237.79,237.41,237.67,3312.134577905426,223.8573,224.0741,223.716,223.961,3312.1346
2021-10-06 14:40:00,237.75,237.89,237.72,237.86,7268.437788491127,224.0364,224.1683,224.0081,224.14,7268.4378
2021-10-06 14:45:00,237.89,238.02,237.71,237.72,10282.080213355215,224.1683,224.2908,223.9987,224.0081,10282.0802
2021-10-06 14:50:00,237.78,237.81,237.48,237.76,8354.703046466304,224.0646,224.0929,223.782,224.0458,8354.703
2021-10-06 14:55:00,237.78,237.89,237.68,237.68,7573.08441891476,224.0646,224.1683,223.9704,223.9704,7573.0844
2021-10-06 15:00:00,237.74,237.87,237.55,237.8,6622.217663350087,224.027,224.1495,223.8479,224.0835,6622.2177
2021-10-06 15:05:00,237.8,237.9,237.7,237.72,4834.34198379321,224.0835,224.1777,223.9893,224.0081,4834.342
2021-10-06 15:10:00,237.8,238.16,237.79,237.89,7846.958662426915,224.0835,224.4227,224.0741,224.1683,7846.9587
2021-10-06 15:15:00,237.87,237.94,237.69,237.84,15408.759872807466,224.1495,224.2154,223.9798,224.1212,15408.7599
2021-10-06 15:20:00,237.84,237.95,237.67,237.95,15335.931890450302,224.1212,224.2248,223.961,224.2248,15335.9319
2021-10-06 15:25:00,237.97,238.19,237.96,238.08,13069.03272130475,224.2437,224.451,224.2343,224.3473,13069.0327
2021-10-06 15:30:00,238.14,238.73,238.13,238.58,14412.76028310596,224.4039,224.9599,224.3945,224.8185,14412.7603
2021-10-06 15:35:00,238.58,238.58,238.14,238.46,16621.191917119704,224.8185,224.8185,224.4039,224.7054,16621.1919
2021-10-06 15:40:00,238.42,238.55,238.27,238.55,14248.640886244742,224.6677,224.7902,224.5264,224.7902,14248.6409
2021-10-06 15:45:00,238.54,238.85,238.51,238.84,14586.111396040618,224.7808,225.0729,224.7525,225.0635,14586.1114
2021-10-06 15:50:00,238.84,239.14,238.71,238.88,20902.65668273669,225.0635,225.3462,224.941,225.1012,20902.6567
2021-10-06 15:55:00,238.84,239.18,238.84,239.04,56421.1714021951,225.0635,225.3839,225.0635,225.252,56421.1714
2021-10-07 09:30:00,239.98,240.62,239.46,240.62,17988.511642219713,226.1378,226.7408,225.6477,226.7408,17988.5116
2021-10-07 09:35:00,241.01,241.2,240.34,240.35,2331.521181659657,227.1083,227.2874,226.477,226.4864,2331.5212
2021-10-07 09:40:00,240.29,240.29,239.87,240.1,3494.717406913529,226.4299,226.4299,226.0341,226.2508,3494.7174
2021-10-07 09:45:00,240.5,240.81,239.97,240.46,6585.2907990563135,226.6278,226.9199,226.1283,226.5901,6585.2908
2021-10-07 09:50:00,240.48,240.97,240.35,240.68,7021.232946968919,226.6089,227.0706,226.4864,226.7974,7021.2329
2021-10-07 09:55:00,240.79,241.26,240.79,241.14,5363.627038670633,226.901,227.3439,226.901,227.2308,5363.627
2021-10-07 10:00:00,241.19,241.87,241.03,241.78,8162.888501384757,227.278,227.9187,227.1272,227.8339,8162.8885
2021-10-07 10:05:00,241.78,241.98,241.61,241.75,9972.304851779669,227.8339,228.0224,227.6737,227.8057,9972.3049
2021-10-07 10:10:00,241.78,241.87,241.53,241.81,7265.360549799979,227.8339,227.9187,227.5983,227.8622,7265.3605
2021-10-07 10:15:00,241.73,241.9,241.54,241.68,7730.023592163298,227.7868,227.947,227.6078,227.7397,7730.0236
2021-10-07 10:20:00,241.54,241.78,241.39,241.44,4605.600574417889,227.6078,227.8339,227.4664,227.5135,4605.6006
2021-10-07 10:25:00,241.43,241.45,241.07,241.35,7930.044107087906,227.5041,227.523,227.1649,227.4287,7930.0441
2021-10-07 10:30:00,241.35,241.78,241.35,241.47,8898.348548569084,227.4287,227.8339,227.4287,227.5418,8898.3485
2021-10-07 10:35:00,241.57,241.81,241.45,241.45,7285.875474407631,227.636,227.8622,227.523,227.523,7285.8755
2021-10-07 10:40:00,241.48,241.67,241.21,241.21,2442.3017745409784,227.5512,227.7303,227.2968,227.2968,2442.3018
2021-10-07 10:45:00,241.25,241.25,240.81,240.92,4482.5110267719765,227.3345,227.3345,226.9199,227.0235,4482.511
2021-10-07 10:50:00,240.92,241.25,240.91,241.17,5748.281875064109,227.0235,227.3345,227.0141,227.2591,5748.2819
2021-10-07 10:55:00,241.17,241.17,240.58,240.64,13234.177864396348,227.2591,227.2591,226.7031,226.7597,13234.1779
2021-10-07 11:00:00,240.64,240.98,240.57,240.94,6361.678120832906,226.7597,227.0801,226.6937,227.0424,6361.6781
2021-10-07 11:05:00,240.94,240.94,240.64,240.64,4747.1535542106885,227.0424,227.0424,226.7597,226.7597,4747.1536
2021-10-07 11:10:00,240.71,240.71,240.37,240.37,3143.9121961226792,226.8256,226.8256,226.5053,226.5053,3143.9122
2021-10-07 11:15:00,240.26,240.33,239.98,240.18,3295.7226382193044,226.4016,226.4676,226.1378,226.3262,3295.7226
2021-10-07 11:20:00,240.31,240.32,239.73,239.98,11858.652169453277,226.4487,226.4581,225.9022,226.1378,11858.6522
2021-10-07 11:25:00,239.89,240.2,239.77,239.99,3229.049133244436,226.0529,226.3451,225.9399,226.1472,3229.0491
2021-10-07 11:30:00,240.01,240.19,239.77,240.14,7325.879577392553,226.166,226.3356,225.9399,226.2885,7325.8796
2021-10-07 11:35:00,240.04,240.16,239.82,240.12,12707.970048210072,226.1943,226.3074,225.987,226.2697,12707.97
2021-10-07 11:40:00,240.12,240.18,239.77,239.8,6590.419530208226,226.2697,226.3262,225.9399,225.9681,6590.4195
2021-10-07 11:45:00,239.76,239.91,239.66,239.82,4607.652066878654,225.9304,226.0718,225.8362,225.987,4607.6521
2021-10-07 11:50:00,239.84,239.84,239.38,239.38,7334.085547235613,226.0058,226.0058,225.5724,225.5724,7334.0855
2021-10-07 11:55:00,239.48,239.57,239.01,239.16,7824.392245358498,225.6666,225.7514,225.2237,225.3651,7824.3922
2021-10-07 12:00:00,239.19,239.6,239.19,239.28,4344.035285670325,225.3933,225.7797,225.3933,225.4781,4344.0353
2021-10-07 12:05:00,239.37,239.54,239.12,239.12,7189.4553287516665,225.5629,225.7231,225.3274,225.3274,7189.4553
2021-10-07 12:10:00,239.12,239.17,238.63,238.63,9376.346291927375,225.3274,225.3745,224.8656,224.8656,9376.3463
2021-10-07 12:15:00,238.62,238.82,238.46,238.82,8460.354908195712,224.8562,225.0447,224.7054,225.0447,8460.3549
2021-10-07 12:20:00,238.83,239.02,238.77,239.02,1620.6790440045131,225.0541,225.2331,224.9975,225.2331,1620.679
2021-10-07 12:25:00,238.96,239.09,238.86,239.06,5503.128526002667,225.1766,225.2991,225.0824,225.2708,5503.1285
2021-10-07 12:30:00,239.0,239.0,238.79,238.88,4771.77146373987,225.2143,225.2143,225.0164,225.1012,4771.7715
2021-10-07 12:35:00,238.9,238.97,238.84,238.9,3529.592778746538,225.12,225.186,225.0635,225.12,3529.5928
2021-10-07 12:40:00,238.94,238.94,238.64,238.68,3979.8953738845007,225.1577,225.1577,224.875,224.9127,3979.8954
2021-10-07 12:45:00,238.59,238.63,238.33,238.42,8259.308647040722,224.8279,224.8656,224.5829,224.6677,8259.3086
2021-10-07 12:50:00,238.52,238.52,238.32,238.35,5367.730023592163,224.762,224.762,224.5735,224.6018,5367.73
2021-10-07 12:55:00,238.29,238.29,238.11,238.16,4030.156939173248,224.5452,224.5452,224.3756,224.4227,4030.1569
2021-10-07 13:00:00,238.13,238.66,238.06,238.24,30587.75259000923,224.3945,224.8939,224.3285,224.4981,30587.7526
2021-10-07 13:05:00,238.3,238.3,238.16,238.16,5028.208021335521,224.5547,224.5547,224.4227,224.4227,5028.208
2021-10-07 13:10:00,238.21,238.46,238.21,238.38,2854.651759154785,224.4698,224.7054,224.4698,224.63,2854.6518
2021-10-07 13:15:00,238.38,238.61,238.36,238.49,4705.097958765002,224.63,224.8468,224.6112,224.7337,4705.098
2021-10-07 13:20:00,238.42,238.43,238.05,238.05,9414.298902451534,224.6677,224.6772,224.3191,224.3191,9414.2989
2021-10-07 13:25:00,237.92,237.98,237.79,237.9,11102.677197661298,224.1966,224.2531,224.0741,224.1777,11102.6772
2021-10-07 13:30:00,237.8,238.36,237.71,238.36,7732.075084624063,224.0835,224.6112,223.9987,224.6112,7732.0751
2021-10-07 13:35:00,238.36,238.36,238.12,238.12,3755.256949430711,224.6112,224.6112,224.385,224.385,3755.2569
2021-10-07 13:40:00,238.22,238.3,238.13,238.22,4585.085649810237,224.4793,224.5547,224.3945,224.4793,4585.0856
2021-10-07 13:45:00,238.25,238.28,238.11,238.12,6315.519540465689,224.5075,224.5358,224.3756,224.385,6315.5195
2021-10-07 13:50:00,238.09,238.19,237.92,237.98,4454.815878551646,224.3568,224.451,224.1966,224.2531,4454.8159
2021-10-07 13:55:00,237.99,238.12,237.84,237.95,6090.8811160118985,224.2625,224.385,224.1212,224.2248,6090.8811
2021-10-07 14:00:00,237.97,237.97,237.5,237.5,4934.865114370705,224.2437,224.2437,223.8008,223.8008,4934.8651
2021-10-07 14:05:00,237.56,237.67,237.41,237.41,13630.115909324031,223.8573,223.961,223.716,223.716,13630.1159
2021-10-07 14:10:00,237.39,237.54,237.33,237.38,10806.236537080726,223.6971,223.8385,223.6406,223.6877,10806.2365
2021-10-07 14:15:00,237.39,237.39,237.1,237.11,10013.334700994974,223.6971,223.6971,223.4239,223.4333,10013.3347
2021-10-07 14:20:00,237.09,237.12,236.93,237.11,7857.216124730741,223.4144,223.4427,223.2637,223.4333,7857.2161
2021-10-07 14:25:00,237.05,237.17,236.88,237.01,11605.292850548774,223.3768,223.4898,223.2166,223.3391,11605.2929
2021-10-07 14:30:00,237.03,237.1,236.96,237.06,4173.761411426813,223.3579,223.4239,223.2919,223.3862,4173.7614
2021-10-07 14:35:00,237.02,237.1,236.94,237.1,3964.5091804287617,223.3485,223.4239,223.2731,223.4239,3964.5092
2021-10-07 14:40:00,237.11,237.12,236.74,236.85,4413.786029336342,223.4333,223.4427,223.0846,223.1883,4413.786
2021-10-07 14:45:00,236.82,236.86,236.51,236.67,9478.920914965636,223.16,223.1977,222.8679,223.0187,9478.9209
2021-10-07 14:50:00,236.63,236.68,236.41,236.41,3701.9181454508152,222.981,223.0281,222.7737,222.7737,3701.9181
2021-10-07 14:55:00,236.41,236.65,236.39,236.39,3675.248743460867,222.7737,222.9998,222.7548,222.7548,3675.2487
2021-10-07 15:00:00,236.43,236.57,236.42,236.49,4662.016617088932,222.7925,222.9244,222.7831,222.8491,4662.0166
2021-10-07 15:05:00,236.56,236.71,236.55,236.63,7084.829213252641,222.915,223.0564,222.9056,222.981,7084.8292
2021-10-07 15:10:00,236.61,236.66,236.42,236.47,15024.10503641399,222.9621,223.0093,222.7831,222.8302,15024.105
2021-10-07 15:15:00,236.47,236.56,236.4,236.47,10122.06380141553,222.8302,222.915,222.7642,222.8302,10122.0638
2021-10-07 15:20:00,236.42,236.5,236.13,236.16,7451.02061749923,222.7831,222.8585,222.5098,222.5381,7451.0206
2021-10-07 15:25:00,236.14,236.21,235.95,236.16,11988.921940711867,222.5192,222.5852,222.3402,222.5381,11988.9219
2021-10-07 15:30:00,236.1,236.37,235.68,235.8,20779.567135090776,222.4816,222.736,222.0858,222.1989,20779.5671
2021-10-07 15:35:00,235.84,236.02,235.73,235.73,32032.003282387937,222.2366,222.4062,222.1329,222.1329,32032.0033
2021-10-07 15:40:00,235.78,235.95,235.52,235.56,27251.00010257462,222.18,222.3402,221.935,221.9727,27251.0001
2021-10-07 15:45:00,235.44,235.55,235.23,235.36,31110.88316750436,221.8596,221.9633,221.6617,221.7842,31110.8832
2021-10-07 15:50:00,235.35,235.65,235.05,235.43,55743.1531439122,221.7748,222.0575,221.4921,221.8502,55743.1531
2021-10-07 15:55:00,235.47,235.68,235.29,235.66,123463.94502000204,221.8879,222.0858,221.7183,222.0669,123463.945
2021-10-08 09:30:00,235.91,236.5,234.98,235.32,17305.3646527849,222.3025,222.8585,221.4262,221.7465,17305.3647
2021-10-08 09:35:00,235.62,236.39,235.39,235.97,10404.144014770744,222.0292,222.7548,221.8125,222.3591,10404.144
2021-10-08 09:40:00,236.32,236.5,235.74,235.74,10367.217150476972,222.6889,222.8585,222.1423,222.1423,10367.2172
2021-10-08 09:45:00,236.26,236.26,235.45,235.84,6163.709098369063,222.6323,222.6323,221.869,222.2366,6163.7091
2021-10-08 09:50:00,235.75,236.31,235.16,235.77,8023.387014052723,222.1517,222.6794,221.5958,222.1706,8023.387
2021-10-08 09:55:00,235.97,236.05,235.51,235.56,3670.1200123089534,222.3591,222.4344,221.9256,221.9727,3670.12
2021-10-08 10:00:00,235.72,236.16,235.72,235.87,3666.017027387424,222.1235,222.5381,222.1235,222.2648,3666.017
2021-10-08 10:05:00,235.93,236.17,235.82,235.93,3846.548363934762,222.3214,222.5475,222.2177,222.3214,3846.5484
2021-10-08 10:10:00,235.64,235.78,235.25,235.34,7115.601600164119,222.0481,222.18,221.6806,221.7654,7115.6016
2021-10-08 10:15:00,235.39,235.44,235.23,235.36,2287.414093753205,221.8125,221.8596,221.6617,221.7842,2287.4141
2021-10-08 10:20:00,235.36,235.42,235.28,235.29,2640.270797004821,221.7842,221.8408,221.7089,221.7183,2640.2708
2021-10-08 10:25:00,235.31,235.32,234.88,234.9,5309.262488460355,221.7371,221.7465,221.3319,221.3508,5309.2625
2021-10-08 10:30:00,235.05,235.11,234.82,234.82,3245.461072930557,221.4921,221.5487,221.2754,221.2754,3245.4611
2021-10-08 10:35:00,234.85,234.92,234.54,234.57,6718.637809006052,221.3037,221.3696,221.0115,221.0398,6718.6378
2021-10-08 10:40:00,234.54,234.75,234.3,234.75,12673.094676377064,221.0115,221.2094,220.7854,221.2094,12673.0947
2021-10-08 10:45:00,234.68,234.89,234.68,234.85,4142.989024515335,221.1435,221.3413,221.1435,221.3037,4142.989
2021-10-08 10:50:00,234.8,234.92,234.74,234.81,6385.270284131706,221.2565,221.3696,221.2,221.266,6385.2703
2021-10-08 10:55:00,234.77,235.4,234.77,235.29,4008.6162683352136,221.2283,221.8219,221.2283,221.7183,4008.6163
2021-10-08 11:00:00,235.32,235.39,235.13,235.18,5106.1647348446,221.7465,221.8125,221.5675,221.6146,5106.1647
2021-10-08 11:05:00,235.14,235.55,235.14,235.44,5456.969945635449,221.5769,221.9633,221.5769,221.8596,5456.9699
2021-10-08 11:10:00,235.43,235.54,235.27,235.47,10965.227202790027,221.8502,221.9539,221.6994,221.8879,10965.2272
2021-10-08 11:15:00,235.46,235.77,235.41,235.66,16398.60498512668,221.8785,222.1706,221.8314,222.0669,16398.605
2021-10-08 11:20:00,235.64,235.68,235.49,235.52,9085.034362498718,222.0481,222.0858,221.9067,221.935,9085.0344
2021-10-08 11:25:00,235.46,235.52,235.35,235.46,14709.200943686532,221.8785,221.935,221.7748,221.8785,14709.2009
2021-10-08 11:30:00,235.46,235.5,235.3,235.45,14305.056928915785,221.8785,221.9162,221.7277,221.869,14305.0569
2021-10-08 11:35:00,235.36,235.47,235.32,235.37,4578.931172427941,221.7842,221.8879,221.7465,221.7937,4578.9312
2021-10-08 11:40:00,235.33,235.52,235.32,235.41,5637.501282182788,221.756,221.935,221.7465,221.8314,5637.5013
2021-10-08 11:45:00,235.46,235.47,235.35,235.4,4983.075187198687,221.8785,221.8879,221.7748,221.8219,4983.0752
2021-10-08 11:50:00,235.35,235.48,235.3,235.3,13108.011078059288,221.7748,221.8973,221.7277,221.7277,13108.0111
2021-10-08 11:55:00,235.39,235.4,235.33,235.4,1541.6965842650527,221.8125,221.8219,221.756,221.8219,1541.6966
2021-10-08 12:00:00,235.42,235.44,235.32,235.39,2766.437583341881,221.8408,221.8596,221.7465,221.8125,2766.4376
2021-10-08 12:05:00,235.42,235.44,235.19,235.19,2205.354395322597,221.8408,221.8596,221.624,221.624,2205.3544
2021-10-08 12:10:00,235.29,235.29,235.02,235.25,4321.468868601908,221.7183,221.7183,221.4638,221.6806,4321.4689
2021-10-08 12:15:00,235.18,235.2,235.08,235.16,1153.9645091804286,221.6146,221.6335,221.5204,221.5958,1153.9645
2021-10-08 12:20:00,235.2,235.3,235.07,235.07,4629.1927377166885,221.6335,221.7277,221.511,221.511,4629.1927
2021-10-08 12:25:00,235.1,235.15,234.69,234.72,12437.173043389064,221.5392,221.5864,221.1529,221.1812,12437.173
2021-10-08 12:30:00,234.7,234.9,234.7,234.88,4606.626320648272,221.1623,221.3508,221.1623,221.3319,4606.6263
2021-10-08 12:35:00,234.92,234.92,234.76,234.81,5386.19345573905,221.3696,221.3696,221.2188,221.266,5386.1935
2021-10-08 12:40:00,234.81,234.82,234.66,234.7,4767.66847881834,221.266,221.2754,221.1246,221.1623,4767.6685
2021-10-08 12:45:00,234.72,234.75,234.56,234.58,8011.078059288132,221.1812,221.2094,221.0304,221.0492,8011.0781
2021-10-08 12:50:00,234.56,234.74,234.54,234.67,3857.831572468971,221.0304,221.2,221.0115,221.134,3857.8316
2021-10-08 12:55:00,234.7,234.73,234.44,234.46,7031.490409272746,221.1623,221.1906,220.9173,220.9362,7031.4904
2021-10-08 13:00:00,234.42,234.42,234.18,234.26,6151.400143604472,220.8985,220.8985,220.6723,220.7477,6151.4001
2021-10-08 13:05:00,234.27,234.58,234.27,234.49,8442.917222279208,220.7571,221.0492,220.7571,220.9644,8442.9172
2021-10-08 13:10:00,234.52,234.74,234.29,234.34,28359.831777618216,220.9927,221.2,220.776,220.8231,28359.8318
2021-10-08 13:15:00,234.36,234.36,233.1,233.2,29121.96122679249,220.8419,220.8419,219.6546,219.7488,29121.9612
2021-10-08 13:20:00,233.2,233.55,233.19,233.42,15018.976305262078,219.7488,220.0786,219.7394,219.9561,15018.9763
2021-10-08 13:25:00,233.43,233.57,233.28,233.4,7449.994871268847,219.9656,220.0975,219.8242,219.9373,7449.9949
2021-10-08 13:30:00,233.4,233.51,233.19,233.42,13708.072622833111,219.9373,220.0409,219.7394,219.9561,13708.0726
2021-10-08 13:35:00,233.45,233.46,233.17,233.25,9848.189557903372,219.9844,219.9938,219.7206,219.7959,9848.1896
2021-10-08 13:40:00,233.25,233.41,233.12,233.22,21261.6678633706,219.7959,219.9467,219.6734,219.7677,21261.6679
2021-10-08 13:45:00,233.13,233.47,233.13,233.3,17488.973228023387,219.6829,220.0033,219.6829,219.8431,17488.9732
2021-10-08 13:50:00,233.31,233.43,233.31,233.32,7906.451943789106,219.8525,219.9656,219.8525,219.8619,7906.4519
2021-10-08 13:55:00,233.29,233.47,233.22,233.28,10110.78059288132,219.8336,220.0033,219.7677,219.8242,10110.7806
2021-10-08 14:00:00,233.24,233.34,233.13,233.13,14097.8561903785,219.7865,219.8808,219.6829,219.6829,14097.8562
2021-10-08 14:05:00,233.13,233.31,233.09,233.12,17614.114268130063,219.6829,219.8525,219.6452,219.6734,17614.1143
2021-10-08 14:10:00,233.14,233.2,233.04,233.16,17578.213150066673,219.6923,219.7488,219.5981,219.7111,17578.2132
2021-10-08 14:15:00,233.14,233.32,233.07,233.2,12473.074161452456,219.6923,219.8619,219.6263,219.7488,12473.0742
2021-10-08 14:20:00,233.23,233.24,233.1,233.12,23977.84388142373,219.7771,219.7865,219.6546,219.6734,23977.8439
2021-10-08 14:25:00,233.12,233.6,233.1,233.54,24489.69125038465,219.6734,220.1258,219.6546,220.0692,24489.6913
2021-10-08 14:30:00,233.53,233.66,233.36,233.64,39259.41122166376,220.0598,220.1823,219.8996,220.1634,39259.4112
2021-10-08 14:35:00,233.63,233.66,233.43,233.47,21999.179403015693,220.154,220.1823,219.9656,220.0033,21999.1794
2021-10-08 14:40:00,233.48,233.54,233.25,233.25,13759.35993435224,220.0127,220.0692,219.7959,219.7959,13759.3599
2021-10-08 14:45:00,233.24,233.42,233.24,233.38,7392.553082367422,219.7865,219.9561,219.7865,219.9184,7392.5531
2021-10-08 14:50:00,233.38,233.47,233.3,233.4,8774.233254692788,219.9184,220.0033,219.8431,219.9373,8774.2333
2021-10-08 14:55:00,233.37,233.52,233.37,233.46,10842.137655144115,219.909,220.0504,219.909,219.9938,10842.1377
2021-10-08 15:00:00,233.48,233.52,233.33,233.37,7299.210175402605,220.0127,220.0504,219.8713,219.909,7299.2102
2021-10-08 15:05:00,233.35,233.46,233.24,233.39,8203.91835060006,219.8902,219.9938,219.7865,219.9279,8203.9184
2021-10-08 15:10:00,233.39,233.4,233.24,233.3,14022.97671556057,219.9279,219.9373,219.7865,219.8431,14022.9767
2021-10-08 15:15:00,233.24,233.3,232.91,232.92,44856.90840086163,219.7865,219.8431,219.4756,219.485,44856.9084
2021-10-08 15:20:00,232.86,232.91,232.7,232.7,8338.291106780182,219.4284,219.4756,219.2777,219.2777,8338.2911
2021-10-08 15:25:00,232.68,232.83,232.56,232.66,9172.222792081238,219.2588,219.4002,219.1457,219.24,9172.2228
2021-10-08 15:30:00,232.71,233.05,232.67,232.75,22671.0431839163,219.2871,219.6075,219.2494,219.3248,22671.0432
2021-10-08 15:35:00,232.72,232.91,232.55,232.78,13255.718535234382,219.2965,219.4756,219.1363,219.3531,13255.7185
2021-10-08 15:40:00,232.82,233.02,232.68,232.7,15171.812493589085,219.3907,219.5792,219.2588,219.2777,15171.8125
2021-10-08 15:45:00,232.69,232.84,232.6,232.63,21868.909631757106,219.2682,219.4096,219.1834,219.2117,21868.9096
2021-10-08 15:50:00,232.6,232.7,232.52,232.55,43121.34577905426,219.1834,219.2777,219.1081,219.1363,43121.3458
2021-10-08 15:55:00,232.61,232.8,232.53,232.6,180336.4447635655,219.1929,219.3719,219.1175,219.1834,180336.4448
2021-10-11 09:30:00,232.42,232.52,231.73,232.52,15181.044209662528,219.0138,219.1081,218.3636,219.1081,15181.0442
2021-10-11 09:35:00,232.6,232.6,231.36,231.38,6277.566929941532,219.1834,219.1834,218.015,218.0338,6277.5669
2021-10-11 09:40:00,231.54,231.66,230.91,231.08,6980.203097753615,218.1846,218.2977,217.5909,217.7511,6980.2031
2021-10-11 09:45:00,231.08,231.08,230.13,230.27,12907.99056313468,217.7511,217.7511,216.8559,216.9878,12907.9906
2021-10-11 09:50:00,230.37,230.85,230.27,230.4,10234.895886757617,217.0821,217.5344,216.9878,217.1103,10234.8959
2021-10-11 09:55:00,230.63,231.33,230.47,231.33,10942.660785721611,217.3271,217.9867,217.1763,217.9867,10942.6608
2021-10-11 10:00:00,231.33,231.49,231.15,231.31,13589.086060108728,217.9867,218.1375,217.8171,217.9678,13589.0861
2021-10-11 10:05:00,231.44,231.64,231.35,231.61,8216.227305364653,218.0903,218.2788,218.0055,218.2505,8216.2273
2021-10-11 10:10:00,231.62,231.76,231.49,231.66,8267.514616883782,218.26,218.3919,218.1375,218.2977,8267.5146
2021-10-11 10:15:00,231.66,231.93,231.54,231.73,7444.866140116935,218.2977,218.5521,218.1846,218.3636,7444.8661
2021-10-11 10:20:00,231.83,231.83,231.33,231.46,9081.95712380757,218.4579,218.4579,217.9867,218.1092,9081.9571
2021-10-11 10:25:00,231.41,231.68,231.34,231.57,7535.1318083906035,218.0621,218.3165,217.9961,218.2128,7535.1318
2021-10-11 10:30:00,231.62,231.96,231.61,231.93,7400.759052210483,218.26,218.5804,218.2505,218.5521,7400.7591
2021-10-11 10:35:00,231.88,231.91,231.58,231.63,7548.466509385577,218.505,218.5332,218.2223,218.2694,7548.4665
2021-10-11 10:40:00,231.63,231.63,231.21,231.38,5659.041953020823,218.2694,218.2694,217.8736,218.0338,5659.042
2021-10-11 10:45:00,231.43,231.43,231.13,231.32,5725.715457995691,218.0809,218.0809,217.7982,217.9773,5725.7155
2021-10-11 10:50:00,231.32,231.59,231.32,231.51,5568.776284747153,217.9773,218.2317,217.9773,218.1563,5568.7763
2021-10-11 10:55:00,231.5,231.63,231.44,231.5,4269.155810852395,218.1469,218.2694,218.0903,218.1469,4269.1558
2021-10-11 11:00:00,231.5,231.78,231.46,231.78,8211.09857421274,218.1469,218.4107,218.1092,218.4107,8211.0986
2021-10-11 11:05:00,231.74,231.87,231.62,231.68,9885.116422197148,218.373,218.4955,218.26,218.3165,9885.1164
2021-10-11 11:10:00,231.65,231.68,231.37,231.41,5199.507641809416,218.2882,218.3165,218.0244,218.0621,5199.5076
2021-10-11 11:15:00,231.38,231.39,230.91,230.93,10788.798851164222,218.0338,218.0432,217.5909,217.6098,10788.7989
2021-10-11 11:20:00,230.87,231.16,230.83,230.9,7678.736280644168,217.5532,217.8265,217.5155,217.5815,7678.7363
2021-10-11 11:25:00,230.91,231.15,230.88,230.95,4763.56549389681,217.5909,217.8171,217.5626,217.6286,4763.5655
2021-10-11 11:30:00,230.96,231.16,230.96,231.14,5374.910247204842,217.638,217.8265,217.638,217.8077,5374.9102
2021-10-11 11:35:00,231.14,231.48,231.13,231.42,3308.031592983896,217.8077,218.128,217.7982,218.0715,3308.0316
2021-10-11 11:40:00,231.45,231.55,231.4,231.55,1876.0898553697807,218.0998,218.194,218.0527,218.194,1876.0899
2021-10-11 11:45:00,231.53,231.68,231.53,231.6,8110.5754436352445,218.1752,218.3165,218.1752,218.2411,8110.5754
2021-10-11 11:50:00,231.55,231.57,231.48,231.49,5381.064724587137,218.194,218.2128,218.128,218.1375,5381.0647
2021-10-11 11:55:00,231.51,231.55,231.35,231.35,2159.19581495538,218.1563,218.194,218.0055,218.0055,2159.1958
2021-10-11 12:00:00,231.3,231.32,231.1,231.1,3499.8461380654426,217.9584,217.9773,217.77,217.77,3499.8461
2021-10-11 12:05:00,231.05,231.11,230.91,230.98,3627.038670632885,217.7228,217.7794,217.5909,217.6569,3627.0387
2021-10-11 12:10:00,231.05,231.1,230.72,230.84,7466.40681095497,217.7228,217.77,217.4119,217.525,7466.4068
2021-10-11 12:15:00,230.84,230.9,230.71,230.85,11077.033541901734,217.525,217.5815,217.4025,217.5344,11077.0335
2021-10-11 12:20:00,230.91,231.06,230.91,231.06,6967.894142989025,217.5909,217.7323,217.5909,217.7323,6967.8941
2021-10-11 12:25:00,231.05,231.09,231.01,231.05,4387.116627346394,217.7228,217.7605,217.6851,217.7228,4387.1166
2021-10-11 12:30:00,231.02,231.4,231.0,231.4,5404.656887885937,217.6946,218.0527,217.6757,218.0527,5404.6569
2021-10-11 12:35:00,231.39,231.4,231.25,231.33,5930.864704072213,218.0432,218.0527,217.9113,217.9867,5930.8647
2021-10-11 12:40:00,231.31,231.33,231.18,231.3,4288.644989229664,217.9678,217.9867,217.8453,217.9584,4288.645
2021-10-11 12:45:00,231.3,231.32,231.18,231.24,3109.0368242896707,217.9584,217.9773,217.8453,217.9019,3109.0368
2021-10-11 12:50:00,231.17,231.24,230.99,231.12,4259.924094778951,217.8359,217.9019,217.6663,217.7888,4259.9241
2021-10-11 12:55:00,231.16,231.22,230.91,230.97,2483.3316237562826,217.8265,217.883,217.5909,217.6475,2483.3316
2021-10-11 13:00:00,230.92,231.0,230.65,230.77,2562.314083495743,217.6003,217.6757,217.3459,217.459,2562.3141
2021-10-11 13:05:00,230.72,230.77,230.62,230.77,3425.992409477895,217.4119,217.459,217.3176,217.459,3425.9924
2021-10-11 13:10:00,230.77,230.9,230.75,230.75,2646.4252743871166,217.459,217.5815,217.4401,217.4401,2646.4253
2021-10-11 13:15:00,230.85,231.0,230.85,231.0,2874.1409375320545,217.5344,217.6757,217.5344,217.6757,2874.1409
2021-10-11 13:20:00,230.88,230.91,230.63,230.72,2070.981639142476,217.5626,217.5909,217.3271,217.4119,2070.9816
2021-10-11 13:25:00,230.63,230.63,230.46,230.54,8405.990357985434,217.3271,217.3271,217.1669,217.2423,8405.9904
2021-10-11 13:30:00,230.54,230.56,230.39,230.44,4984.100933429069,217.2423,217.2611,217.1009,217.148,4984.1009
2021-10-11 13:35:00,230.42,230.47,230.38,230.39,1924.299928197764,217.1292,217.1763,217.0915,217.1009,1924.2999
2021-10-11 13:40:00,230.38,230.52,230.38,230.48,2469.9969227613087,217.0915,217.2234,217.0915,217.1857,2469.9969
2021-10-11 13:45:00,230.48,230.48,230.13,230.13,2565.39132218689,217.1857,217.1857,216.8559,216.8559,2565.3913
2021-10-11 13:50:00,230.17,230.3,230.01,230.24,2774.643553184942,216.8936,217.0161,216.7428,216.9596,2774.6436
2021-10-11 13:55:00,230.28,230.29,230.18,230.21,2499.743563442404,216.9973,217.0067,216.903,216.9313,2499.7436
2021-10-11 14:00:00,230.18,230.33,230.18,230.24,4477.382295620064,216.903,217.0444,216.903,216.9596,4477.3823
2021-10-11 14:05:00,230.23,230.46,230.21,230.4,4623.038260334393,216.9501,217.1669,216.9313,217.1103,4623.0383
2021-10-11 14:10:00,230.36,230.43,230.35,230.35,2246.3842445379014,217.0726,217.1386,217.0632,217.0632,2246.3842
2021-10-11 14:15:00,230.38,230.47,230.26,230.31,3042.363319314801,217.0915,217.1763,216.9784,217.0255,3042.3633
2021-10-11 14:20:00,230.28,230.39,230.22,230.3,12065.852907990562,216.9973,217.1009,216.9407,217.0161,12065.8529
2021-10-11 14:25:00,230.3,230.38,230.17,230.38,4285.5677505385165,217.0161,217.0915,216.8936,217.0915,4285.5678
2021-10-11 14:30:00,230.52,230.81,230.47,230.81,4109.139398912709,217.2234,217.4967,217.1763,217.4967,4109.1394
2021-10-11 14:35:00,230.76,230.85,230.64,230.7,3481.3827059185555,217.4496,217.5344,217.3365,217.393,3481.3827
2021-10-11 14:40:00,230.72,230.74,230.59,230.59,4304.031182685403,217.4119,217.4307,217.2894,217.2894,4304.0312
2021-10-11 14:45:00,230.63,230.69,230.59,230.62,6863.268027489999,217.3271,217.3836,217.2894,217.3176,6863.268
2021-10-11 14:50:00,230.6,230.6,230.52,230.56,2750.02564365576,217.2988,217.2988,217.2234,217.2611,2750.0256
2021-10-11 14:55:00,230.59,230.73,230.59,230.62,7819.263514206585,217.2894,217.4213,217.2894,217.3176,7819.2635
2021-10-11 15:00:00,230.59,230.65,230.57,230.62,6594.522515129756,217.2894,217.3459,217.2705,217.3176,6594.5225
2021-10-11 15:05:00,230.62,230.63,230.27,230.32,3316.2375628269565,217.3176,217.3271,216.9878,217.0349,3316.2376
2021-10-11 15:10:00,230.3,230.42,230.24,230.37,2529.4902041235,217.0161,217.1292,216.9596,217.0821,2529.4902
2021-10-11 15:15:00,230.36,230.45,230.29,230.31,4836.393476253975,217.0726,217.1575,217.0067,217.0255,4836.3935
2021-10-11 15:20:00,230.33,230.45,230.3,230.41,3475.22822853626,217.0444,217.1575,217.0161,217.1198,3475.2282
2021-10-11 15:25:00,230.44,230.46,230.29,230.37,8843.983998358806,217.148,217.1669,217.0067,217.0821,8843.984
2021-10-11 15:30:00,230.39,230.45,230.03,230.05,8894.245563647553,217.1009,217.1575,216.7617,216.7805,8894.2456
2021-10-11 15:35:00,229.98,230.04,229.8,229.97,7033.541901733511,216.7146,216.7711,216.5449,216.7051,7033.5419
2021-10-11 15:40:00,229.94,230.22,229.92,230.14,9341.470920094367,216.6769,216.9407,216.658,216.8653,9341.4709
2021-10-11 15:45:00,230.17,230.2,229.93,229.95,6888.911683249564,216.8936,216.9219,216.6674,216.6863,6888.9117
2021-10-11 15:50:00,229.93,230.12,229.8,230.1,18748.589598933224,216.6674,216.8465,216.5449,216.8276,18748.5896
2021-10-11 15:55:00,230.08,230.11,229.75,229.87,42777.72079187609,216.8088,216.8371,216.4978,216.6109,42777.7208
2021-10-12 09:30:00,229.91,230.57,229.69,230.07,21932.505898040825,216.6486,217.2705,216.4413,216.7994,21932.5059
2021-10-12 09:35:00,229.81,230.28,229.54,230.25,7312.544876397579,216.5544,216.9973,216.2999,216.969,7312.5449
2021-10-12 09:40:00,230.09,230.1,229.23,229.46,35009.74458918863,216.8182,216.8276,216.0078,216.2246,35009.7446
2021-10-12 09:45:00,229.46,229.57,229.25,229.56,8717.817212021746,216.2246,216.3282,216.0267,216.3188,8717.8172
2021-10-12 09:50:00,229.35,230.52,229.3,230.28,3209.5599548671657,216.1209,217.2234,216.0738,216.9973,3209.56
2021-10-12 09:55:00,230.49,230.92,230.19,230.49,10687.249974356344,217.1951,217.6003,216.9124,217.1951,10687.25
2021-10-12 10:00:00,230.43,230.78,230.34,230.76,7939.27582316135,217.1386,217.4684,217.0538,217.4496,7939.2758
2021-10-12 10:05:00,230.72,231.59,230.72,230.97,5007.6930967278695,217.4119,218.2317,217.4119,217.6475,5007.6931
2021-10-12 10:10:00,230.92,231.16,230.66,231.15,13321.366293978868,217.6003,217.8265,217.3553,217.8171,13321.3663
2021-10-12 10:15:00,231.06,231.62,231.06,231.62,12764.386090881117,217.7323,218.26,217.7323,218.26,12764.3861
2021-10-12 10:20:00,231.61,231.68,230.87,230.98,10678.0182582829,218.2505,218.3165,217.5532,217.6569,10678.0183
2021-10-12 10:25:00,230.99,231.4,230.91,231.3,16383.21879167094,217.6663,218.0527,217.5909,217.9584,16383.2188
2021-10-12 10:30:00,231.3,231.53,231.11,231.53,5664.170684172736,217.9584,218.1752,217.7794,218.1752,5664.1707
2021-10-12 10:35:00,231.38,231.5,231.12,231.26,6915.581085239512,218.0338,218.1469,217.7888,217.9207,6915.5811
2021-10-12 10:40:00,231.21,231.3,231.0,231.03,8747.56385270284,217.8736,217.9584,217.6757,217.704,8747.5639
2021-10-12 10:45:00,231.05,231.33,231.0,231.2,8224.433275207713,217.7228,217.9867,217.6757,217.8642,8224.4333
2021-10-12 10:50:00,231.16,231.16,230.86,230.86,13452.661811467842,217.8265,217.8265,217.5438,217.5438,13452.6618
2021-10-12 10:55:00,230.96,231.2,230.94,231.07,4468.15057954662,217.638,217.8642,217.6192,217.7417,4468.1506
2021-10-12 11:00:00,231.14,231.41,230.96,231.07,6581.187814134783,217.8077,218.0621,217.638,217.7417,6581.1878
2021-10-12 11:05:00,231.11,231.34,230.91,231.21,4999.487126884808,217.7794,217.9961,217.5909,217.8736,4999.4871
2021-10-12 11:10:00,231.23,231.26,231.1,231.16,5592.368448045953,217.8925,217.9207,217.77,217.8265,5592.3684
2021-10-12 11:15:00,231.14,231.15,230.62,230.62,5448.763975792389,217.8077,217.8171,217.3176,217.3176,5448.764
2021-10-12 11:20:00,230.7,230.7,230.59,230.59,1538.6193455739049,217.393,217.393,217.2894,217.2894,1538.6193
2021-10-12 11:25:00,230.64,230.97,230.53,230.97,6682.73669094266,217.3365,217.6475,217.2328,217.6475,6682.7367
2021-10-12 11:30:00,230.99,231.3,230.97,231.16,3614.729715868294,217.6663,217.9584,217.6475,217.8265,3614.7297
2021-10-12 11:35:00,231.12,231.25,231.06,231.11,6674.5307210996,217.7888,217.9113,217.7323,217.7794,6674.5307
2021-10-12 11:40:00,230.99,230.99,230.61,230.61,4293.773720381578,217.6663,217.6663,217.3082,217.3082,4293.7737
2021-10-12 11:45:00,230.65,230.87,230.65,230.86,4004.513283413683,217.3459,217.5532,217.3459,217.5438,4004.5133
2021-10-12 11:50:00,230.87,230.87,230.53,230.67,5920.607241768386,217.5532,217.5532,217.2328,217.3648,5920.6072
2021-10-12 11:55:00,230.68,230.84,230.63,230.64,2458.7137142271,217.3742,217.525,217.3271,217.3365,2458.7137
2021-10-12 12:00:00,230.68,230.94,230.63,230.85,8982.459739460457,217.3742,217.6192,217.3271,217.5344,8982.4597
2021-10-12 12:05:00,230.92,230.96,230.86,230.87,1148.8357780285155,217.6003,217.638,217.5438,217.5532,1148.8358
2021-10-12 12:10:00,230.87,230.95,230.75,230.81,4475.330803159298,217.5532,217.6286,217.4401,217.4967,4475.3308
2021-10-12 12:15:00,230.82,230.82,230.73,230.8,2347.933121345779,217.5061,217.5061,217.4213,217.4873,2347.9331
2021-10-12 12:20:00,230.79,230.86,230.71,230.86,820.5969843060826,217.4778,217.5438,217.4025,217.5438,820.597
2021-10-12 12:25:00,230.78,230.78,230.6,230.66,2966.458098266489,217.4684,217.4684,217.2988,217.3553,2966.4581
2021-10-12 12:30:00,230.56,230.58,230.18,230.24,4553.287516668376,217.2611,217.28,216.903,216.9596,4553.2875
2021-10-12 12:35:00,230.2,230.35,230.13,230.17,4102.984921530413,216.9219,217.0632,216.8559,216.8936,4102.9849
2021-10-12 12:40:00,230.26,230.39,230.15,230.16,3572.674120422608,216.9784,217.1009,216.8748,216.8842,3572.6741
2021-10-12 12:45:00,230.13,230.13,229.93,229.97,3290.5939070673912,216.8559,216.8559,216.6674,216.7051,3290.5939
2021-10-12 12:50:00,230.01,230.16,229.94,229.97,3551.1334495845726,216.7428,216.8842,216.6769,216.7051,3551.1334
2021-10-12 12:55:00,229.92,230.06,229.79,230.04,6624.269155810852,216.658,216.7899,216.5355,216.7711,6624.2692
2021-10-12 13:00:00,229.99,230.04,229.9,230.02,9001.948917837726,216.724,216.7711,216.6392,216.7523,9001.9489
2021-10-12 13:05:00,230.13,230.3,229.99,230.24,8548.569084008615,216.8559,217.0161,216.724,216.9596,8548.5691
2021-10-12 13:10:00,230.32,230.58,230.32,230.52,6910.452354087598,217.0349,217.28,217.0349,217.2234,6910.4524
2021-10-12 13:15:00,230.52,230.67,230.49,230.62,4017.847984408657,217.2234,217.3648,217.1951,217.3176,4017.848
2021-10-12 13:20:00,230.68,230.91,230.68,230.81,6835.572879269668,217.3742,217.5909,217.3742,217.4967,6835.5729
2021-10-12 13:25:00,230.84,230.99,230.75,230.95,19987.69104523541,217.525,217.6663,217.4401,217.6286,19987.691
2021-10-12 13:30:00,230.95,231.01,230.77,230.78,18462.40640065648,217.6286,217.6851,217.459,217.4684,18462.4064
2021-10-12 13:35:00,230.73,231.36,230.68,231.36,65742.1273976818,217.4213,218.015,217.3742,218.015,65742.1274
2021-10-12 13:40:00,231.35,231.72,231.34,231.68,21043.183916299105,218.0055,218.3542,217.9961,218.3165,21043.1839
2021-10-12 13:45:00,231.67,231.94,231.59,231.86,25866.24269155811,218.3071,218.5615,218.2317,218.4861,25866.2427
2021-10-12 13:50:00,231.89,232.02,231.6,231.66,12225.869319930249,218.5144,218.6369,218.2411,218.2977,12225.8693
2021-10-12 13:55:00,231.66,231.71,231.56,231.65,6234.485588265463,218.2977,218.3448,218.2034,218.2882,6234.4856
2021-10-12 14:00:00,231.61,231.72,231.53,231.71,5165.65801620679,218.2505,218.3542,218.1752,218.3448,5165.658
2021-10-12 14:05:00,231.7,231.74,231.62,231.71,12879.269668683966,218.3353,218.373,218.26,218.3448,12879.2697
2021-10-12 14:10:00,231.78,232.09,231.77,232.09,20260.53954251718,218.4107,218.7029,218.4013,218.7029,20260.5395
2021-10-12 14:15:00,232.11,232.46,232.03,232.3,11471.945840599035,218.7217,219.0515,218.6463,218.9007,11471.9458
2021-10-12 14:20:00,232.16,232.27,232.04,232.15,6624.269155810852,218.7688,218.8725,218.6557,218.7594,6624.2692
2021-10-12 14:25:00,232.15,232.29,232.15,232.29,6894.0404144014765,218.7594,218.8913,218.7594,218.8913,6894.0404
2021-10-12 14:30:00,232.28,232.56,232.27,232.46,15010.770335419016,218.8819,219.1457,218.8725,219.0515,15010.7703
2021-10-12 14:35:00,232.49,232.6,232.16,232.34,6006.769925120525,219.0798,219.1834,218.7688,218.9384,6006.7699
2021-10-12 14:40:00,232.32,232.44,232.23,232.38,5250.794953328546,218.9196,219.0327,218.8348,218.9761,5250.795
2021-10-12 14:45:00,232.4,232.44,232.32,232.44,10265.668273669096,218.995,219.0327,218.9196,219.0327,10265.6683
2021-10-12 14:50:00,232.44,232.44,231.97,232.01,30440.045132834137,219.0327,219.0327,218.5898,218.6275,30440.0451
2021-10-12 14:55:00,232.03,232.15,231.73,231.94,8577.289978459328,218.6463,218.7594,218.3636,218.5615,8577.29
2021-10-12 15:00:00,231.95,232.15,231.83,231.89,6923.787055082572,218.5709,218.7594,218.4579,218.5144,6923.7871
2021-10-12 15:05:00,231.87,232.05,231.75,232.02,6063.185967791568,218.4955,218.6652,218.3825,218.6369,6063.186
2021-10-12 15:10:00,231.97,232.22,231.97,232.1,5491.845317468458,218.5898,218.8254,218.5898,218.7123,5491.8453
2021-10-12 15:15:00,232.03,232.11,231.88,232.0,9273.771668889116,218.6463,218.7217,218.505,218.618,9273.7717
2021-10-12 15:20:00,231.97,232.15,231.74,232.09,11181.659657400758,218.5898,218.7594,218.373,218.7029,11181.6597
2021-10-12 15:25:00,232.04,232.07,231.79,231.92,17568.98143399323,218.6557,218.684,218.4202,218.5427,17568.9814
2021-10-12 15:30:00,231.94,232.07,231.84,232.03,12249.461483229048,218.5615,218.684,218.4673,218.6463,12249.4615
2021-10-12 15:35:00,232.04,232.12,231.69,231.75,15420.043081341675,218.6557,218.7311,218.3259,218.3825,15420.0431
2021-10-12 15:40:00,231.74,231.8,231.2,231.2,17466.40681095497,218.373,218.4296,217.8642,217.8642,17466.4068
2021-10-12 15:45:00,231.25,231.79,231.12,231.46,34699.96922761309,217.9113,218.4202,217.7888,218.1092,34699.9692
2021-10-12 15:50:00,231.51,232.09,231.4,231.97,42550.00512873115,218.1563,218.7029,218.0527,218.5898,42550.0051
2021-10-12 15:55:00,231.92,232.57,231.81,232.44,121848.39470714943,218.5427,219.1552,218.439,219.0327,121848.3947
2021-10-13 09:30:00,232.56,233.85,232.56,233.27,14963.586008821418,219.1457,220.3613,219.1457,219.8148,14963.586
2021-10-13 09:35:00,233.12,233.21,232.12,232.12,1666.8376243717305,219.6734,219.7583,218.7311,218.7311,1666.8376
2021-10-13 09:40:00,232.52,232.98,232.25,232.89,15895.989332239204,219.1081,219.5415,218.8536,219.4567,15895.9893
2021-10-13 09:45:00,232.99,233.55,232.81,233.09,15741.10165145143,219.5509,220.0786,219.3813,219.6452,15741.1017
2021-10-13 09:50:00,233.25,233.25,232.37,232.48,6249.871781721202,219.7959,219.7959,218.9667,219.0704,6249.8718
2021-10-13 09:55:00,232.57,233.22,232.5,232.89,8495.23028002872,219.1552,219.7677,219.0892,219.4567,8495.2303
2021-10-13 10:00:00,232.84,232.97,232.48,232.84,3648.57934147092,219.4096,219.5321,219.0704,219.4096,3648.5793
2021-10-13 10:05:00,233.0,233.16,232.79,232.85,2637.1935583136733,219.5604,219.7111,219.3625,219.419,2637.1936
2021-10-13 10:10:00,232.83,233.14,232.53,232.87,7106.369884090675,219.4002,219.6923,219.1175,219.4379,7106.3699
2021-10-13 10:15:00,232.85,232.88,232.67,232.67,2271.002154067084,219.419,219.4473,219.2494,219.2494,2271.0022
2021-10-13 10:20:00,232.54,232.63,232.1,232.35,5834.444558416248,219.1269,219.2117,218.7123,218.9479,5834.4446
2021-10-13 10:25:00,232.36,232.39,231.86,232.23,6681.7109447122775,218.9573,218.9855,218.4861,218.8348,6681.7109
2021-10-13 10:30:00,232.13,232.62,232.09,232.62,2641.2965432352034,218.7405,219.2023,218.7029,219.2023,2641.2965
2021-10-13 10:35:00,232.79,233.16,232.64,233.16,3050.5692891578624,219.3625,219.7111,219.2211,219.7111,3050.5693
2021-10-13 10:40:00,232.96,233.25,232.69,233.18,8974.253769617397,219.5227,219.7959,219.2682,219.73,8974.2538
2021-10-13 10:45:00,233.14,233.47,233.06,233.11,4537.901323212637,219.6923,220.0033,219.6169,219.664,4537.9013
2021-10-13 10:50:00,233.15,233.15,232.88,233.03,4379.936403733716,219.7017,219.7017,219.4473,219.5886,4379.9364
2021-10-13 10:55:00,233.12,233.17,232.87,233.15,4308.134167606934,219.6734,219.7206,219.4379,219.7017,4308.1342
2021-10-13 11:00:00,233.15,233.26,232.89,233.0,4273.258795773925,219.7017,219.8054,219.4567,219.5604,4273.2588
2021-10-13 11:05:00,232.98,233.16,232.86,233.16,3096.72786952508,219.5415,219.7111,219.4284,219.7111,3096.7279
2021-10-13 11:10:00,233.23,233.42,233.05,233.3,6188.327007898246,219.7771,219.9561,219.6075,219.8431,6188.327
2021-10-13 11:15:00,233.3,233.59,233.24,233.59,6291.927377166889,219.8431,220.1163,219.7865,220.1163,6291.9274
2021-10-13 11:20:00,233.56,233.61,232.85,232.85,10560.0574417889,220.0881,220.1352,219.419,219.419,10560.0574
2021-10-13 11:25:00,232.86,232.91,232.69,232.91,9906.657093035185,219.4284,219.4756,219.2682,219.4756,9906.6571
2021-10-13 11:30:00,232.91,232.95,232.77,232.85,10673.91527336137,219.4756,219.5132,219.3436,219.419,10673.9153
2021-10-13 11:35:00,232.87,233.23,232.67,233.11,3540.875987280747,219.4379,219.7771,219.2494,219.664,3540.876
2021-10-13 11:40:00,233.13,233.56,233.11,233.51,4265.052825930865,219.6829,220.0881,219.664,220.0409,4265.0528
2021-10-13 11:45:00,233.58,234.02,233.58,233.8,6076.520668786542,220.1069,220.5215,220.1069,220.3142,6076.5207
2021-10-13 11:50:00,233.79,233.96,233.75,233.76,2051.4924607652065,220.3048,220.465,220.2671,220.2765,2051.4925
2021-10-13 11:55:00,233.8,233.87,233.61,233.79,9078.87988511642,220.3142,220.3802,220.1352,220.3048,9078.8799
2021-10-13 12:00:00,233.82,234.04,233.77,234.01,4781.003179813314,220.3331,220.5404,220.286,220.5121,4781.0032
2021-10-13 12:05:00,234.06,234.47,234.06,234.47,9111.703764488666,220.5592,220.9456,220.5592,220.9456,9111.7038
2021-10-13 12:10:00,234.5,234.53,234.23,234.26,6557.595650835983,220.9738,221.0021,220.7194,220.7477,6557.5957
2021-10-13 12:15:00,234.2,234.27,234.15,234.21,6176.018053133655,220.6911,220.7571,220.644,220.7006,6176.0181
2021-10-13 12:20:00,234.19,234.4,234.1,234.4,5602.62591034978,220.6817,220.8796,220.5969,220.8796,5602.6259
2021-10-13 12:25:00,234.56,234.56,234.36,234.44,6232.434095804698,221.0304,221.0304,220.8419,220.9173,6232.4341
2021-10-13 12:30:00,234.44,234.44,234.03,234.06,6930.967278695251,220.9173,220.9173,220.531,220.5592,6930.9673
2021-10-13 12:35:00,234.09,234.22,234.08,234.11,5397.476664273258,220.5875,220.71,220.5781,220.6063,5397.4767
2021-10-13 12:40:00,234.09,234.15,234.05,234.06,1911.9909734331725,220.5875,220.644,220.5498,220.5592,1911.991
2021-10-13 12:45:00,234.1,234.2,234.03,234.08,3487.537183300851,220.5969,220.6911,220.531,220.5781,3487.5372
2021-10-13 12:50:00,234.05,234.05,233.81,233.82,2234.07528977331,220.5498,220.5498,220.3236,220.3331,2234.0753
2021-10-13 12:55:00,233.85,233.85,233.59,233.72,3820.904708175197,220.3613,220.3613,220.1163,220.2388,3820.9047
2021-10-13 13:00:00,233.71,233.96,233.67,233.96,1749.9230690327213,220.2294,220.465,220.1917,220.465,1749.9231
2021-10-13 13:05:00,233.94,234.02,233.91,234.02,2568.4685608780387,220.4461,220.5215,220.4179,220.5215,2568.4686
2021-10-13 13:10:00,234.01,234.24,234.01,234.13,3034.1573494717404,220.5121,220.7288,220.5121,220.6252,3034.1573
2021-10-13 13:15:00,234.18,234.25,234.01,234.23,10887.27048928095,220.6723,220.7383,220.5121,220.7194,10887.2705
2021-10-13 13:20:00,234.31,234.45,234.23,234.45,3078.2644373781927,220.7948,220.9267,220.7194,220.9267,3078.2644
2021-10-13 13:25:00,234.37,234.49,233.95,234.22,31782.74694840496,220.8513,220.9644,220.4556,220.71,31782.7469
2021-10-13 13:30:00,234.26,234.93,234.26,234.74,10866.7555646733,220.7477,221.379,220.7477,221.2,10866.7556
2021-10-13 13:35:00,234.78,235.06,234.69,235.06,8690.122063801415,221.2377,221.5015,221.1529,221.5015,8690.1221
2021-10-13 13:40:00,235.03,235.28,234.89,235.18,6997.64078367012,221.4733,221.7089,221.3413,221.6146,6997.6408
2021-10-13 13:45:00,235.34,235.41,235.17,235.25,5229.254282490511,221.7654,221.8314,221.6052,221.6806,5229.2543
2021-10-13 13:50:00,235.23,235.4,235.14,235.4,2420.761103702944,221.6617,221.8219,221.5769,221.8219,2420.7611
2021-10-13 13:55:00,235.41,235.42,235.18,235.18,4608.677813109037,221.8314,221.8408,221.6146,221.6146,4608.6778
2021-10-13 14:00:00,235.18,235.6,235.17,235.36,5047.697199712791,221.6146,222.0104,221.6052,221.7842,5047.6972
2021-10-13 14:05:00,235.31,235.31,234.85,235.28,5957.53410606216,221.7371,221.7371,221.3037,221.7089,5957.5341
2021-10-13 14:10:00,235.11,235.27,235.08,235.22,9530.208226484769,221.5487,221.6994,221.5204,221.6523,9530.2082
2021-10-13 14:15:00,235.18,235.25,234.21,234.65,34348.13827059185,221.6146,221.6806,220.7006,221.1152,34348.1383
2021-10-13 14:20:00,234.71,234.73,234.27,234.34,7777.207918760898,221.1717,221.1906,220.7571,220.8231,7777.2079
2021-10-13 14:25:00,234.3,234.31,233.99,234.15,3176.7360754949223,220.7854,220.7948,220.4933,220.644,3176.7361
2021-10-13 14:30:00,234.21,234.21,233.82,233.93,3829.110678018258,220.7006,220.7006,220.3331,220.4367,3829.1107
2021-10-13 14:35:00,233.77,233.92,233.63,233.63,2273.0536465278487,220.286,220.4273,220.154,220.154,2273.0536
2021-10-13 14:40:00,233.63,233.65,233.38,233.44,6044.722535644682,220.154,220.1729,219.9184,219.975,6044.7225
2021-10-13 14:45:00,233.44,233.55,233.33,233.51,9015.2836188327,219.975,220.0786,219.8713,220.0409,9015.2836
2021-10-13 14:50:00,233.47,233.69,233.36,233.64,8126.987383321366,220.0033,220.2106,219.8996,220.1634,8126.9874
2021-10-13 14:55:00,233.55,233.68,233.51,233.63,4993.332649502513,220.0786,220.2011,220.0409,220.154,4993.3326
2021-10-13 15:00:00,233.57,233.61,233.39,233.43,3898.8614216842752,220.0975,220.1352,219.9279,219.9656,3898.8614
2021-10-13 15:05:00,233.44,233.59,233.35,233.46,4539.952815673402,219.975,220.1163,219.8902,219.9938,4539.9528
2021-10-13 15:10:00,233.52,233.6,233.14,233.32,5699.046056005744,220.0504,220.1258,219.6923,219.8619,5699.0461
2021-10-13 15:15:00,233.37,233.59,233.21,233.33,5146.168837829521,219.909,220.1163,219.7583,219.8713,5146.1688
2021-10-13 15:20:00,233.33,233.33,233.13,233.26,3640.373371627859,219.8713,219.8713,219.6829,219.8054,3640.3734
2021-10-13 15:25:00,233.26,233.4,233.15,233.37,4998.461380654426,219.8054,219.9373,219.7017,219.909,4998.4614
2021-10-13 15:30:00,233.3,233.7,233.22,233.6,7715.663144937942,219.8431,220.22,219.7677,220.1258,7715.6631
2021-10-13 15:35:00,233.64,233.8,233.6,233.69,10257.462303826032,220.1634,220.3142,220.1258,220.2106,10257.4623
2021-10-13 15:40:00,233.7,233.8,233.63,233.7,7369.986665299005,220.22,220.3142,220.154,220.22,7369.9867
2021-10-13 15:45:00,233.63,233.99,233.6,233.99,11955.07231510924,220.154,220.4933,220.1258,220.4933,11955.0723
2021-10-13 15:50:00,233.88,234.1,233.85,234.06,22237.152528464456,220.3896,220.5969,220.3613,220.5592,22237.1525
2021-10-13 15:55:00,234.07,234.13,233.76,233.76,71878.14134783055,220.5686,220.6252,220.2765,220.2765,71878.1413
2021-10-14 09:30:00,234.72,236.16,234.72,234.9,23657.811057544364,221.1812,222.5381,221.1812,221.3508,23657.8111
2021-10-14 09:35:00,234.81,235.34,234.81,235.34,2854.651759154785,221.266,221.7654,221.266,221.7654,2854.6518
2021-10-14 09:40:00,235.46,236.1,235.42,235.65,6657.093035183096,221.8785,222.4816,221.8408,222.0575,6657.093
2021-10-14 09:45:00,235.51,235.75,235.49,235.56,7220.227715663144,221.9256,222.1517,221.9067,221.9727,7220.2277
2021-10-14 09:50:00,235.64,236.27,235.6,236.11,10844.189147604882,222.0481,222.6417,222.0104,222.491,10844.1891
2021-10-14 09:55:00,235.98,236.17,235.72,236.17,4134.7830546722735,222.3685,222.5475,222.1235,222.5475,4134.7831
2021-10-14 10:00:00,236.24,236.9,236.24,236.45,5576.982254590214,222.6135,223.2354,222.6135,222.8114,5576.9823
2021-10-14 10:05:00,236.56,236.67,236.32,236.4,6016.001641193969,222.915,223.0187,222.6889,222.7642,6016.0016
2021-10-14 10:10:00,236.47,236.62,236.33,236.62,6718.637809006052,222.8302,222.9716,222.6983,222.9716,6718.6378
2021-10-14 10:15:00,236.64,237.12,236.63,236.87,9891.270899579444,222.9904,223.4427,222.981,223.2071,9891.2709
2021-10-14 10:20:00,236.88,237.12,236.71,236.99,10988.819366088828,223.2166,223.4427,223.0564,223.3202,10988.8194
2021-10-14 10:25:00,236.99,236.99,236.52,236.6,5521.591958149554,223.3202,223.3202,222.8773,222.9527,5521.592
2021-10-14 10:30:00,236.67,236.67,236.33,236.33,5566.724792286388,223.0187,223.0187,222.6983,222.6983,5566.7248
2021-10-14 10:35:00,236.37,236.37,236.14,236.2,7588.470612370499,222.736,222.736,222.5192,222.5758,7588.4706
2021-10-14 10:40:00,236.21,236.21,235.89,235.9,2426.9155810852394,222.5852,222.5852,222.2837,222.2931,2426.9156
2021-10-14 10:45:00,235.95,236.51,235.94,236.49,4624.064006564776,222.3402,222.8679,222.3308,222.8491,4624.064
2021-10-14 10:50:00,236.51,236.87,236.49,236.86,7834.649707662324,222.8679,223.2071,222.8491,223.1977,7834.6497
2021-10-14 10:55:00,236.81,237.06,236.72,237.04,3983.9983588060313,223.1506,223.3862,223.0658,223.3673,3983.9984
2021-10-14 11:00:00,237.1,237.1,236.79,236.79,4687.660272848497,223.4239,223.4239,223.1318,223.1318,4687.6603
2021-10-14 11:05:00,236.81,237.29,236.81,237.08,3036.208841932506,223.1506,223.6029,223.1506,223.405,3036.2088
2021-10-14 11:10:00,237.0,237.21,236.94,237.18,6369.884090675967,223.3296,223.5275,223.2731,223.4993,6369.8841
2021-10-14 11:15:00,237.13,237.16,236.89,236.94,4029.1311929428657,223.4521,223.4804,223.226,223.2731,4029.1312
2021-10-14 11:20:00,237.04,237.2,237.04,237.06,1988.921940711868,223.3673,223.5181,223.3673,223.3862,1988.9219
2021-10-14 11:25:00,237.01,237.02,236.59,236.59,3275.2077136116523,223.3391,223.3485,222.9433,222.9433,3275.2077
2021-10-14 11:30:00,236.63,236.82,236.63,236.74,1507.846958662427,222.981,223.16,222.981,223.0846,1507.847
2021-10-14 11:35:00,236.83,236.97,236.56,236.56,2471.022668991692,223.1694,223.3014,222.915,222.915,2471.0227
2021-10-14 11:40:00,236.6,236.75,236.53,236.74,1244.230177454098,222.9527,223.0941,222.8868,223.0846,1244.2302
2021-10-14 11:45:00,236.74,236.79,236.5,236.61,3357.2674120422607,223.0846,223.1318,222.8585,222.9621,3357.2674
2021-10-14 11:50:00,236.52,236.64,236.52,236.61,2269.976407836701,222.8773,222.9904,222.8773,222.9621,2269.9764
2021-10-14 11:55:00,236.61,236.66,236.47,236.6,3807.570007180224,222.9621,223.0093,222.8302,222.9527,3807.57
2021-10-14 12:00:00,236.58,236.77,236.53,236.77,1641.1939686121652,222.9339,223.1129,222.8868,223.1129,1641.194
2021-10-14 12:05:00,236.77,236.86,236.65,236.86,2249.461483229049,223.1129,223.1977,222.9998,223.1977,2249.4615
2021-10-14 12:10:00,236.87,236.9,236.78,236.9,9532.259718945532,223.2071,223.2354,223.1223,223.2354,9532.2597
2021-10-14 12:15:00,236.88,237.08,236.88,237.08,3444.455841624782,223.2166,223.405,223.2166,223.405,3444.4558
2021-10-14 12:20:00,237.04,237.14,237.01,237.14,2529.4902041235,223.3673,223.4616,223.3391,223.4616,2529.4902
2021-10-14 12:25:00,237.11,237.11,236.81,236.82,3755.256949430711,223.4333,223.4333,223.1506,223.16,3755.2569
2021-10-14 12:30:00,236.82,236.82,236.63,236.78,5512.36024207611,223.16,223.16,222.981,223.1223,5512.3602
2021-10-14 12:35:00,236.79,236.83,236.7,236.7,3193.148015181044,223.1318,223.1694,223.0469,223.0469,3193.148
2021-10-14 12:40:00,236.63,236.64,236.5,236.58,2766.437583341881,222.981,222.9904,222.8585,222.9339,2766.4376
2021-10-14 12:45:00,236.6,236.73,236.54,236.67,2859.780490306698,222.9527,223.0752,222.8962,223.0187,2859.7805
2021-10-14 12:50:00,236.73,236.77,236.63,236.63,4858.959893322392,223.0752,223.1129,222.981,222.981,4858.9599
2021-10-14 12:55:00,236.62,236.73,236.54,236.73,1933.5316442712071,222.9716,223.0752,222.8962,223.0752,1933.5316
2021-10-14 13:00:00,236.69,236.76,236.65,236.66,2872.089445071289,223.0375,223.1035,222.9998,223.0093,2872.0894
2021-10-14 13:05:00,236.65,236.71,236.57,236.61,3657.8110575443634,222.9998,223.0564,222.9244,222.9621,3657.8111
2021-10-14 13:10:00,236.69,236.69,236.53,236.56,1538.6193455739049,223.0375,223.0375,222.8868,222.915,1538.6193
2021-10-14 13:15:00,236.6,236.79,236.59,236.72,2747.974151194994,222.9527,223.1318,222.9433,223.0658,2747.9742
2021-10-14 13:20:00,236.63,236.73,236.63,236.7,2608.4726638629604,222.981,223.0752,222.981,223.0469,2608.4727
2021-10-14 13:25:00,236.68,236.72,236.63,236.64,820.5969843060826,223.0281,223.0658,222.981,222.9904,820.597
2021-10-14 13:30:00,236.66,236.81,236.61,236.72,9580.469791773516,223.0093,223.1506,222.9621,223.0658,9580.4698
2021-10-14 13:35:00,236.68,236.82,236.65,236.79,1987.8961944814853,223.0281,223.16,222.9998,223.1318,1987.8962
2021-10-14 13:40:00,236.81,236.81,236.67,236.67,1711.970458508565,223.1506,223.1506,223.0187,223.0187,1711.9705
2021-10-14 13:45:00,236.66,236.8,236.66,236.77,4596.3688583444455,223.0093,223.1412,223.0093,223.1129,4596.3689
2021-10-14 13:50:00,236.8,236.91,236.73,236.79,2699.764078367012,223.1412,223.2448,223.0752,223.1318,2699.7641
2021-10-14 13:55:00,236.84,236.97,236.83,236.83,2557.18535234383,223.1789,223.3014,223.1694,223.1694,2557.1854
2021-10-14 14:00:00,236.91,236.93,236.85,236.87,1334.495845727767,223.2448,223.2637,223.1883,223.2071,1334.4958
2021-10-14 14:05:00,236.95,237.01,236.9,236.97,2431.01856600677,223.2825,223.3391,223.2354,223.3014,2431.0186
2021-10-14 14:10:00,236.93,237.01,236.89,236.96,2376.654015796492,223.2637,223.3391,223.226,223.2919,2376.654
2021-10-14 14:15:00,236.94,237.05,236.79,236.87,6036.51656580162,223.2731,223.3768,223.1318,223.2071,6036.5166
2021-10-14 14:20:00,236.81,236.94,236.78,236.9,1575.5462098676787,223.1506,223.2731,223.1223,223.2354,1575.5462
2021-10-14 14:25:00,236.86,236.96,236.83,236.96,2029.951789927172,223.1977,223.2919,223.1694,223.2919,2029.9518
2021-10-14 14:30:00,236.97,236.97,236.84,236.9,2467.945430300544,223.3014,223.3014,223.1789,223.2354,2467.9454
2021-10-14 14:35:00,236.88,236.95,236.86,236.95,2904.9133244435325,223.2166,223.2825,223.1977,223.2825,2904.9133
2021-10-14 14:40:00,236.89,236.89,236.74,236.77,3104.93383936814,223.226,223.226,223.0846,223.1129,3104.9338
2021-10-14 14:45:00,236.81,236.86,236.66,236.69,2641.2965432352034,223.1506,223.1977,223.0093,223.0375,2641.2965
2021-10-14 14:50:00,236.72,236.79,236.68,236.74,2603.343932711048,223.0658,223.1318,223.0281,223.0846,2603.3439
2021-10-14 14:55:00,236.8,236.81,236.63,236.63,7279.720997025335,223.1412,223.1506,222.981,222.981,7279.721
2021-10-14 15:00:00,236.66,236.66,236.56,236.6,5227.202790029746,223.0093,223.0093,222.915,222.9527,5227.2028
2021-10-14 15:05:00,236.61,236.68,236.35,236.46,4156.323725510309,222.9621,223.0281,222.7171,222.8208,4156.3237
2021-10-14 15:10:00,236.42,236.54,236.31,236.53,5710.329264539952,222.7831,222.8962,222.6794,222.8868,5710.3293
2021-10-14 15:15:00,236.54,236.57,236.37,236.55,6028.31059595856,222.8962,222.9244,222.736,222.9056,6028.3106
2021-10-14 15:20:00,236.48,236.64,236.38,236.41,6703.251615550313,222.8396,222.9904,222.7454,222.7737,6703.2516
2021-10-14 15:25:00,236.43,236.52,236.27,236.35,7296.132936711458,222.7925,222.8773,222.6417,222.7171,7296.1329
2021-10-14 15:30:00,236.34,236.41,236.09,236.13,7018.155708277772,222.7077,222.7737,222.4721,222.5098,7018.1557
2021-10-14 15:35:00,236.13,236.2,235.95,236.12,10486.203713201354,222.5098,222.5758,222.3402,222.5004,10486.2037
2021-10-14 15:40:00,236.15,236.2,235.96,236.14,8904.503025951379,222.5287,222.5758,222.3496,222.5192,8904.503
2021-10-14 15:45:00,236.25,236.43,236.14,236.43,15143.091599138372,222.6229,222.7925,222.5192,222.7925,15143.0916
2021-10-14 15:50:00,236.47,236.57,236.3,236.36,25072.31510924197,222.8302,222.9244,222.67,222.7266,25072.3151
2021-10-14 15:55:00,236.35,236.74,236.27,236.56,66700.17437685916,222.7171,223.0846,222.6417,222.915,66700.1744
2021-10-15 09:30:00,236.81,236.91,236.15,236.6,54555.33900912914,223.1506,223.2448,222.5287,222.9527,54555.339
2021-10-15 09:35:00,236.65,236.84,236.63,236.65,943.686531951995,222.9998,223.1789,222.981,222.9998,943.6865
2021-10-15 09:40:00,236.48,236.72,236.48,236.69,1386.8089034772795,222.8396,223.0658,222.8396,223.0375,1386.8089
2021-10-15 09:45:00,236.67,236.94,236.58,236.83,2865.9349676889938,223.0187,223.2731,222.9339,223.1694,2865.935
2021-10-15 09:50:00,236.86,237.24,236.85,236.91,2134.577905426197,223.1977,223.5558,223.1883,223.2448,2134.5779
2021-10-15 09:55:00,236.95,237.27,236.83,236.95,9662.529490204122,223.2825,223.5841,223.1694,223.2825,9662.5295
2021-10-15 10:00:00,236.93,237.57,236.91,237.17,5750.333367524874,223.2637,223.8668,223.2448,223.4898,5750.3334
2021-10-15 10:05:00,237.36,237.61,237.36,237.46,2093.5480562108933,223.6689,223.9045,223.6689,223.7631,2093.5481
2021-10-15 10:10:00,237.4,237.51,237.12,237.4,2436.1472971586827,223.7066,223.8102,223.4427,223.7066,2436.1473
2021-10-15 10:15:00,237.29,237.46,237.29,237.46,2718.227510513899,223.6029,223.7631,223.6029,223.7631,2718.2275
2021-10-15 10:20:00,237.41,237.86,237.35,237.81,2806.4416863268025,223.716,224.14,223.6595,224.0929,2806.4417
2021-10-15 10:25:00,237.76,237.85,237.51,237.56,3498.82039183506,224.0458,224.1306,223.8102,223.8573,3498.8204
2021-10-15 10:30:00,237.24,237.44,237.23,237.34,2143.809621499641,223.5558,223.7443,223.5464,223.65,2143.8096
2021-10-15 10:35:00,237.46,237.75,237.4,237.71,2557.18535234383,223.7631,224.0364,223.7066,223.9987,2557.1854
2021-10-15 10:40:00,237.67,237.86,237.64,237.71,2435.1215509283,223.961,224.14,223.9327,223.9987,2435.1216
2021-10-15 10:45:00,237.68,237.76,237.36,237.43,5048.722945943174,223.9704,224.0458,223.6689,223.7348,5048.7229
2021-10-15 10:50:00,237.31,237.45,237.27,237.42,1333.4700994973844,223.6218,223.7537,223.5841,223.7254,1333.4701
2021-10-15 10:55:00,237.24,237.4,237.1,237.4,1555.0312852600266,223.5558,223.7066,223.4239,223.7066,1555.0313
2021-10-15 11:00:00,237.4,237.5,237.28,237.37,4159.400964201456,223.7066,223.8008,223.5935,223.6783,4159.401
2021-10-15 11:05:00,237.42,237.42,237.09,237.33,2666.9401989947687,223.7254,223.7254,223.4144,223.6406,2666.9402
2021-10-15 11:10:00,237.37,237.43,237.2,237.2,3179.8133141860703,223.6783,223.7348,223.5181,223.5181,3179.8133
2021-10-15 11:15:00,237.14,237.49,237.14,237.35,2276.130885218997,223.4616,223.7914,223.4616,223.6595,2276.1309
2021-10-15 11:20:00,237.34,237.4,237.17,237.19,2728.4849728177246,223.65,223.7066,223.4898,223.5087,2728.485
2021-10-15 11:25:00,237.15,237.17,236.97,236.99,4516.360652374602,223.471,223.4898,223.3014,223.3202,4516.3607
2021-10-15 11:30:00,237.02,237.12,236.98,237.12,2063.801415529798,223.3485,223.4427,223.3108,223.4427,2063.8014
2021-10-15 11:35:00,237.1,237.22,237.08,237.15,2570.520053338804,223.4239,223.537,223.405,223.471,2570.5201
2021-10-15 11:40:00,237.2,237.2,237.05,237.11,2963.3808595753408,223.5181,223.5181,223.3768,223.4333,2963.3809
2021-10-15 11:45:00,237.15,237.16,237.07,237.12,1538.6193455739049,223.471,223.4804,223.3956,223.4427,1538.6193
2021-10-15 11:50:00,237.06,237.14,237.0,237.04,1496.5637501282183,223.3862,223.4616,223.3296,223.3673,1496.5638
2021-10-15 11:55:00,237.06,237.28,237.06,237.28,1343.7275618012104,223.3862,223.5935,223.3862,223.5935,1343.7276
2021-10-15 12:00:00,237.27,237.3,237.22,237.25,2283.311108831675,223.5841,223.6123,223.537,223.5652,2283.3111
2021-10-15 12:05:00,237.21,237.24,237.16,237.17,2421.7868499333263,223.5275,223.5558,223.4804,223.4898,2421.7868
2021-10-15 12:10:00,237.08,237.21,237.08,237.12,2269.976407836701,223.405,223.5275,223.405,223.4427,2269.9764
2021-10-15 12:15:00,237.05,237.09,236.79,236.79,4893.8352651554005,223.3768,223.4144,223.1318,223.1318,4893.8353
2021-10-15 12:20:00,236.85,236.85,236.41,236.45,5873.422915170787,223.1883,223.1883,222.7737,222.8114,5873.4229
2021-10-15 12:25:00,236.48,236.6,236.32,236.55,3149.040927274592,222.8396,222.9527,222.6889,222.9056,3149.0409
2021-10-15 12:30:00,236.63,236.84,236.63,236.82,2187.9167094060927,222.981,223.1789,222.981,223.16,2187.9167
2021-10-15 12:35:00,236.77,236.86,236.74,236.86,1349.882039183506,223.1129,223.1977,223.0846,223.1977,1349.882
2021-10-15 12:40:00,236.8,236.8,236.7,236.8,2100.7282798235715,223.1412,223.1412,223.0469,223.1412,2100.7283
2021-10-15 12:45:00,236.72,236.79,236.69,236.7,1468.868601907888,223.0658,223.1318,223.0375,223.0469,1468.8686
2021-10-15 12:50:00,236.69,236.8,236.66,236.8,2429.992819776387,223.0375,223.1412,223.0093,223.1412,2429.9928
2021-10-15 12:55:00,236.75,236.82,236.7,236.7,8847.061237049953,223.0941,223.16,223.0469,223.0469,8847.0612
2021-10-15 13:00:00,236.55,236.56,236.44,236.53,6137.039696379115,222.9056,222.915,222.8019,222.8868,6137.0397
2021-10-15 13:05:00,236.43,236.55,236.43,236.5,2461.790952918248,222.7925,222.9056,222.7925,222.8585,2461.791
2021-10-15 13:10:00,236.55,236.55,236.34,236.36,8365.986255000513,222.9056,222.9056,222.7077,222.7266,8365.9863
2021-10-15 13:15:00,236.36,236.36,235.77,235.83,24675.351318083904,222.7266,222.7266,222.1706,222.2271,24675.3513
2021-10-15 13:20:00,235.85,235.86,235.32,235.72,20187.711560160016,222.246,222.2554,221.7465,222.1235,20187.7116
2021-10-15 13:25:00,235.78,235.78,235.4,235.64,15061.031900707763,222.18,222.18,221.8219,222.0481,15061.0319
2021-10-15 13:30:00,235.61,235.84,235.61,235.84,2866.9607139193763,222.0198,222.2366,222.0198,222.2366,2866.9607
2021-10-15 13:35:00,235.84,236.02,235.82,235.93,4561.4934865114365,222.2366,222.4062,222.2177,222.3214,4561.4935
2021-10-15 13:40:00,235.86,235.91,235.78,235.91,1657.605908298287,222.2554,222.3025,222.18,222.3025,1657.6059
2021-10-15 13:45:00,235.88,235.96,235.83,235.89,2599.2409477895167,222.2742,222.3496,222.2271,222.2837,2599.2409
2021-10-15 13:50:00,235.85,235.91,235.6,235.64,13989.127089957943,222.246,222.3025,222.0104,222.0481,13989.1271
2021-10-15 13:55:00,235.67,235.67,235.37,235.51,3112.1140629808183,222.0764,222.0764,221.7937,221.9256,3112.1141
2021-10-15 14:00:00,235.57,235.95,235.57,235.95,16109.344548158784,221.9821,222.3402,221.9821,222.3402,16109.3445
2021-10-15 14:05:00,235.89,236.15,235.88,236.15,3047.4920504667143,222.2837,222.5287,222.2742,222.5287,3047.4921
2021-10-15 14:10:00,236.19,236.22,235.67,235.69,18571.13550107703,222.5664,222.5946,222.0764,222.0952,18571.1355
2021-10-15 14:15:00,235.75,235.76,235.58,235.67,21583.75217971074,222.1517,222.1612,221.9915,222.0764,21583.7522
2021-10-15 14:20:00,235.69,235.69,235.37,235.4,3512.155092830033,222.0952,222.0952,221.7937,221.8219,3512.1551
2021-10-15 14:25:00,235.52,235.52,235.22,235.28,5388.244948199816,221.935,221.935,221.6523,221.7089,5388.2449
2021-10-15 14:30:00,235.28,235.33,235.18,235.33,4231.203200328238,221.7089,221.756,221.6146,221.756,4231.2032
2021-10-15 14:35:00,235.25,235.28,235.02,235.11,5957.53410606216,221.6806,221.7089,221.4638,221.5487,5957.5341
2021-10-15 14:40:00,235.07,235.15,235.0,235.15,4775.874448661401,221.511,221.5864,221.445,221.5864,4775.8744
2021-10-15 14:45:00,235.15,235.15,235.01,235.14,4854.856908400861,221.5864,221.5864,221.4544,221.5769,4854.8569
2021-10-15 14:50:00,235.15,235.15,234.84,235.02,9823.571648374193,221.5864,221.5864,221.2942,221.4638,9823.5716
2021-10-15 14:55:00,235.02,235.1,234.93,235.06,4360.447225356446,221.4638,221.5392,221.379,221.5015,4360.4472
2021-10-15 15:00:00,235.1,235.29,234.82,235.17,22041.23499846138,221.5392,221.7183,221.2754,221.6052,22041.235
2021-10-15 15:05:00,235.16,235.23,234.82,234.84,5643.655759565083,221.5958,221.6617,221.2754,221.2942,5643.6558
2021-10-15 15:10:00,234.86,235.18,234.73,235.18,13735.76777105344,221.3131,221.6146,221.1906,221.6146,13735.7678
2021-10-15 15:15:00,235.05,235.11,234.81,234.89,16037.542312032005,221.4921,221.5487,221.266,221.3413,16037.5423
2021-10-15 15:20:00,234.91,234.93,234.67,234.79,9966.150374397374,221.3602,221.379,221.134,221.2471,9966.1504
2021-10-15 15:25:00,234.8,234.98,234.63,234.96,15037.439737408964,221.2565,221.4262,221.0963,221.4073,15037.4397
2021-10-15 15:30:00,234.93,235.05,234.68,234.9,16497.076623243407,221.379,221.4921,221.1435,221.3508,16497.0766
2021-10-15 15:35:00,234.92,235.14,234.68,235.07,16145.245666222176,221.3696,221.5769,221.1435,221.511,16145.2457
2021-10-15 15:40:00,235.1,235.1,234.64,234.7,16323.725510308748,221.5392,221.5392,221.1058,221.1623,16323.7255
2021-10-15 15:45:00,234.69,234.69,234.16,234.41,33305.98010052313,221.1529,221.1529,220.6535,220.889,33305.9801
2021-10-15 15:50:00,234.55,234.55,234.26,234.34,57395.63032105857,221.021,221.021,220.7477,220.8231,57395.6303
2021-10-15 15:55:00,234.4,235.15,234.38,235.11,134036.31141655557,220.8796,221.5864,220.8608,221.5487,134036.3114
2021-10-18 09:30:00,234.79,234.79,233.53,234.54,14355.318494204534,221.2471,221.2471,220.0598,221.0115,14355.3185
2021-10-18 09:35:00,234.28,234.35,233.04,233.37,10379.526105241564,220.7665,220.8325,219.5981,219.909,10379.5261
2021-10-18 09:40:00,233.33,233.6,232.53,233.34,8919.889219407118,219.8713,220.1258,219.1175,219.8808,8919.8892
2021-10-18 09:45:00,233.2,233.36,232.9,233.13,6032.41358088009,219.7488,219.8996,219.4661,219.6829,6032.4136
2021-10-18 09:50:00,233.17,234.19,233.17,234.18,4154.272233049544,219.7206,220.6817,219.7206,220.6723,4154.2722
2021-10-18 09:55:00,234.06,234.62,233.99,234.09,2984.9215304133754,220.5592,221.0869,220.4933,220.5875,2984.9215
2021-10-18 10:00:00,234.08,234.62,234.04,234.62,2766.437583341881,220.5781,221.0869,220.5404,221.0869,2766.4376
2021-10-18 10:05:00,234.3,234.69,234.19,234.29,4061.955072315109,220.7854,221.1529,220.6817,220.776,4061.9551
2021-10-18 10:10:00,234.27,234.6,233.92,234.36,4762.539747666428,220.7571,221.0681,220.4273,220.8419,4762.5397
2021-10-18 10:15:00,234.55,234.55,234.17,234.32,1594.0096420145655,221.021,221.021,220.6629,220.8042,1594.0096
2021-10-18 10:20:00,234.3,234.36,234.03,234.11,2813.6219099394807,220.7854,220.8419,220.531,220.6063,2813.6219
2021-10-18 10:25:00,234.04,234.18,233.99,234.12,1995.0764180941635,220.5404,220.6723,220.4933,220.6158,1995.0764
2021-10-18 10:30:00,233.98,234.23,233.91,234.08,2615.652887475638,220.4838,220.7194,220.4179,220.5781,2615.6529
2021-10-18 10:35:00,234.17,234.17,233.91,233.91,2013.5398502410503,220.6629,220.6629,220.4179,220.4179,2013.5399
2021-10-18 10:40:00,233.96,234.33,233.95,234.32,2467.945430300544,220.465,220.8136,220.4556,220.8042,2467.9454
2021-10-18 10:45:00,234.27,234.27,234.06,234.09,3074.161452456662,220.7571,220.7571,220.5592,220.5875,3074.1615
2021-10-18 10:50:00,234.13,234.24,233.99,234.16,1759.1547851061646,220.6252,220.7288,220.4933,220.6535,1759.1548
2021-10-18 10:55:00,234.23,234.4,234.22,234.39,4208.636783259822,220.7194,220.8796,220.71,220.8702,4208.6368
2021-10-18 11:00:00,234.44,234.52,234.38,234.47,1472.9715868294184,220.9173,220.9927,220.8608,220.9456,1472.9716
2021-10-18 11:05:00,234.59,234.71,234.47,234.48,3682.4289670735457,221.0587,221.1717,220.9456,220.955,3682.429
2021-10-18 11:10:00,234.22,234.3,234.12,234.22,6649.912811570417,220.71,220.7854,220.6158,220.71,6649.9128
2021-10-18 11:15:00,234.21,234.66,234.21,234.62,2513.078264437378,220.7006,221.1246,220.7006,221.0869,2513.0783
2021-10-18 11:20:00,234.68,234.88,234.68,234.81,1523.233152118166,221.1435,221.3319,221.1435,221.266,1523.2332
2021-10-18 11:25:00,234.83,234.88,234.49,234.51,4530.721099599959,221.2848,221.3319,220.9644,220.9833,4530.7211
2021-10-18 11:30:00,234.52,234.63,234.52,234.6,902.6566827366908,220.9927,221.0963,220.9927,221.0681,902.6567
2021-10-18 11:35:00,234.54,234.68,234.51,234.68,2224.8435736998667,221.0115,221.1435,220.9833,221.1435,2224.8436
2021-10-18 11:40:00,234.56,234.67,234.49,234.54,2322.2894655862137,221.0304,221.134,220.9644,221.0115,2322.2895
2021-10-18 11:45:00,234.54,234.69,234.39,234.4,2711.047286901221,221.0115,221.1529,220.8702,220.8796,2711.0473
2021-10-18 11:50:00,234.52,234.59,234.28,234.36,4952.302800287209,220.9927,221.0587,220.7665,220.8419,4952.3028
2021-10-18 11:55:00,234.33,234.34,234.25,234.31,2977.741306800697,220.8136,220.8231,220.7383,220.7948,2977.7413
2021-10-18 12:00:00,234.22,234.41,234.22,234.41,1129.3465996512462,220.71,220.889,220.71,220.889,1129.3466
2021-10-18 12:05:00,234.32,234.44,234.25,234.4,5145.143091599138,220.8042,220.9173,220.7383,220.8796,5145.1431
2021-10-18 12:10:00,234.38,234.41,233.94,234.08,5494.922556159606,220.8608,220.889,220.4461,220.5781,5494.9226
2021-10-18 12:15:00,233.98,234.04,233.97,234.04,410.2984921530413,220.4838,220.5404,220.4744,220.5404,410.2985
2021-10-18 12:20:00,233.98,233.98,233.56,233.56,10197.969022463842,220.4838,220.4838,220.0881,220.0881,10197.969
2021-10-18 12:25:00,233.62,233.73,233.54,233.68,1777.6182172530516,220.1446,220.2483,220.0692,220.2011,1777.6182
2021-10-18 12:30:00,233.72,233.72,233.61,233.65,4602.523335726741,220.2388,220.2388,220.1352,220.1729,4602.5233
2021-10-18 12:35:00,233.66,233.67,233.46,233.46,1548.876807877731,220.1823,220.1917,219.9938,219.9938,1548.8768
2021-10-18 12:40:00,233.43,233.51,233.35,233.35,3700.8923992204327,219.9656,220.0409,219.8902,219.8902,3700.8924
2021-10-18 12:45:00,233.37,233.37,233.18,233.23,1233.9727151502718,219.909,219.909,219.73,219.7771,1233.9727
2021-10-18 12:50:00,233.19,233.24,233.09,233.24,1229.8697302287414,219.7394,219.7865,219.6452,219.7865,1229.8697
2021-10-18 12:55:00,233.3,233.48,233.3,233.43,2405.3749102472048,219.8431,220.0127,219.8431,219.9656,2405.3749
2021-10-18 13:00:00,233.46,233.57,233.43,233.57,909.8369063493692,219.9938,220.0975,219.9656,220.0975,909.8369
2021-10-18 13:05:00,233.63,233.63,233.56,233.61,1169.350702636168,220.154,220.154,220.0881,220.1352,1169.3507
2021-10-18 13:10:00,233.61,233.72,233.57,233.65,1179.6081649399937,220.1352,220.2388,220.0975,220.1729,1179.6082
2021-10-18 13:15:00,233.73,233.73,233.6,233.6,2174.582008411119,220.2483,220.2483,220.1258,220.1258,2174.582
2021-10-18 13:20:00,233.6,233.63,233.49,233.51,1681.1980715970867,220.1258,220.154,220.0221,220.0409,1681.1981
2021-10-18 13:25:00,233.46,233.46,233.38,233.38,1519.1301671966355,219.9938,219.9938,219.9184,219.9184,1519.1302
2021-10-18 13:30:00,233.4,233.63,233.4,233.63,2090.4708175197457,219.9373,220.154,219.9373,220.154,2090.4708
2021-10-18 13:35:00,233.61,233.63,233.43,233.43,2593.086470407221,220.1352,220.154,219.9656,219.9656,2593.0865
2021-10-18 13:40:00,233.35,233.35,233.01,233.06,2243.3070058467533,219.8902,219.8902,219.5698,219.6169,2243.307
2021-10-18 13:45:00,233.03,233.1,232.93,232.98,4088.624474305057,219.5886,219.6546,219.4944,219.5415,4088.6245
2021-10-18 13:50:00,232.91,233.01,232.88,232.89,2648.4767668478817,219.4756,219.5698,219.4473,219.4567,2648.4768
2021-10-18 13:55:00,232.93,232.93,232.84,232.86,2357.1648374192223,219.4944,219.4944,219.4096,219.4284,2357.1648
2021-10-18 14:00:00,232.93,233.02,232.85,233.02,2853.6260129244024,219.4944,219.5792,219.419,219.5792,2853.626
2021-10-18 14:05:00,232.96,233.04,232.87,233.0,2703.8670632885423,219.5227,219.5981,219.4379,219.5604,2703.8671
2021-10-18 14:10:00,233.01,233.03,232.85,232.85,4147.092009436865,219.5698,219.5886,219.419,219.419,4147.092
2021-10-18 14:15:00,232.87,232.87,232.42,232.42,8032.618730126166,219.4379,219.4379,219.0138,219.0138,8032.6187
2021-10-18 14:20:00,232.34,232.44,232.28,232.28,5781.105754436352,218.9384,219.0327,218.8819,218.8819,5781.1058
2021-10-18 14:25:00,232.31,232.35,232.25,232.35,6611.960201046261,218.9102,218.9479,218.8536,218.9479,6611.9602
2021-10-18 14:30:00,232.25,232.52,232.24,232.39,3299.825623140835,218.8536,219.1081,218.8442,218.9855,3299.8256
2021-10-18 14:35:00,232.51,232.58,232.42,232.53,2677.1976612985945,219.0986,219.1646,219.0138,219.1175,2677.1977
2021-10-18 14:40:00,232.53,232.74,232.53,232.71,1331.418607036619,219.1175,219.3154,219.1175,219.2871,1331.4186
2021-10-18 14:45:00,232.77,232.79,232.67,232.79,3634.218894245564,219.3436,219.3625,219.2494,219.3625,3634.2189
2021-10-18 14:50:00,232.79,232.81,232.61,232.66,4204.533798338291,219.3625,219.3813,219.1929,219.24,4204.5338
2021-10-18 14:55:00,232.76,232.77,232.65,232.69,3284.4394296850955,219.3342,219.3436,219.2306,219.2682,3284.4394
2021-10-18 15:00:00,232.71,232.73,232.56,232.64,4682.531541696584,219.2871,219.3059,219.1457,219.2211,4682.5315
2021-10-18 15:05:00,232.71,232.71,232.62,232.65,2751.0513898861423,219.2871,219.2871,219.2023,219.2306,2751.0514
2021-10-18 15:10:00,232.71,232.79,232.61,232.72,4571.750948815263,219.2871,219.3625,219.1929,219.2965,4571.7509
2021-10-18 15:15:00,232.68,232.72,232.63,232.66,5596.471432967483,219.2588,219.2965,219.2117,219.24,5596.4714
2021-10-18 15:20:00,232.67,232.76,232.5,232.5,6056.0057441788895,219.2494,219.3342,219.0892,219.0892,6056.0057
2021-10-18 15:25:00,232.54,232.54,232.35,232.43,4627.141245255923,219.1269,219.1269,218.9479,219.0232,4627.1412
2021-10-18 15:30:00,232.38,232.52,232.3,232.36,6498.102369473792,218.9761,219.1081,218.9007,218.9573,6498.1024
2021-10-18 15:35:00,232.32,232.4,232.2,232.39,7648.989639963072,218.9196,218.995,218.8065,218.9855,7648.9896
2021-10-18 15:40:00,232.35,232.47,232.29,232.42,6446.815057954662,218.9479,219.0609,218.8913,219.0138,6446.8151
2021-10-18 15:45:00,232.47,232.58,232.42,232.58,8932.19817417171,219.0609,219.1646,219.0138,219.1646,8932.1982
2021-10-18 15:50:00,232.61,232.8,232.49,232.57,25908.2982870038,219.1929,219.3719,219.0798,219.1552,25908.2983
2021-10-18 15:55:00,232.54,232.68,232.4,232.44,74528.66960713919,219.1269,219.2588,218.995,219.0327,74528.6696
2021-10-19 09:30:00,233.49,234.79,233.16,234.62,17134.065032311006,220.0221,221.2471,219.7111,221.0869,17134.065
2021-10-19 09:35:00,234.64,235.24,234.32,234.57,3515.232331521181,221.1058,221.6712,220.8042,221.0398,3515.2323
2021-10-19 09:40:00,234.52,234.77,233.87,234.43,4914.350189763052,220.9927,221.2283,220.3802,220.9079,4914.3502
2021-10-19 09:45:00,234.63,234.85,234.33,234.78,3198.276746332957,221.0963,221.3037,220.8136,221.2377,3198.2767
2021-10-19 09:50:00,234.48,234.85,233.97,234.85,3810.647245871371,220.955,221.3037,220.4744,221.3037,3810.6472
2021-10-19 09:55:00,234.74,235.55,234.7,235.55,3209.5599548671657,221.2,221.9633,221.1623,221.9633,3209.56
2021-10-19 10:00:00,235.54,235.64,235.29,235.45,2507.949533285465,221.9539,222.0481,221.7183,221.869,2507.9495
2021-10-19 10:05:00,235.54,236.38,235.42,236.38,5758.539337367935,221.9539,222.7454,221.8408,222.7454,5758.5393
2021-10-19 10:10:00,236.28,236.55,236.21,236.47,7081.751974561494,222.6512,222.9056,222.5852,222.8302,7081.752
2021-10-19 10:15:00,236.46,236.62,235.96,236.13,5654.938968099292,222.8208,222.9716,222.3496,222.5098,5654.939
2021-10-19 10:20:00,236.17,236.31,235.97,236.11,3078.2644373781927,222.5475,222.6794,222.3591,222.491,3078.2644
2021-10-19 10:25:00,236.14,236.32,236.05,236.32,2566.4170684172736,222.5192,222.6889,222.4344,222.6889,2566.4171
2021-10-19 10:30:00,236.31,236.35,235.79,235.81,2835.162580777516,222.6794,222.7171,222.1894,222.2083,2835.1626
2021-10-19 10:35:00,236.04,236.08,235.77,235.8,8196.738126987382,222.425,222.4627,222.1706,222.1989,8196.7381
2021-10-19 10:40:00,235.87,236.0,235.65,235.65,7846.958662426915,222.2648,222.3873,222.0575,222.0575,7846.9587
2021-10-19 10:45:00,235.67,235.88,235.38,235.42,4844.599446097035,222.0764,222.2742,221.8031,221.8408,4844.5994
2021-10-19 10:50:00,235.52,235.61,235.47,235.47,4204.533798338291,221.935,222.0198,221.8879,221.8879,4204.5338
2021-10-19 10:55:00,235.59,235.69,235.4,235.43,2974.6640681095496,222.001,222.0952,221.8219,221.8502,2974.6641
2021-10-19 11:00:00,235.48,235.48,235.34,235.41,1751.9745614934864,221.8973,221.8973,221.7654,221.8314,1751.9746
2021-10-19 11:05:00,235.49,235.81,235.38,235.63,4314.288644989229,221.9067,222.2083,221.8031,222.0387,4314.2886
2021-10-19 11:10:00,235.72,235.9,235.62,235.9,6883.782952097651,222.1235,222.2931,222.0292,222.2931,6883.783
2021-10-19 11:15:00,235.92,236.32,235.92,235.94,5718.535234383014,222.3119,222.6889,222.3119,222.3308,5718.5352
2021-10-19 11:20:00,235.97,236.11,235.8,235.8,2313.0577495127704,222.3591,222.491,222.1989,222.1989,2313.0577
2021-10-19 11:25:00,235.85,235.96,235.81,235.89,2284.3368550620576,222.246,222.3496,222.2083,222.2837,2284.3369
2021-10-19 11:30:00,235.83,235.9,235.62,235.64,4711.252436147297,222.2271,222.2931,222.0292,222.0481,4711.2524
2021-10-19 11:35:00,235.73,235.91,235.64,235.79,2956.2006359626625,222.1329,222.3025,222.0481,222.1894,2956.2006
2021-10-19 11:40:00,235.83,235.99,235.83,235.94,1294.4917427428454,222.2271,222.3779,222.2271,222.3308,1294.4917
2021-10-19 11:45:00,235.84,235.88,235.77,235.77,923.171607344343,222.2366,222.2742,222.1706,222.1706,923.1716
2021-10-19 11:50:00,235.7,235.79,235.58,235.61,2030.9775361575544,222.1046,222.1894,221.9915,222.0198,2030.9775
2021-10-19 11:55:00,235.52,235.7,235.52,235.7,1265.7708482921323,221.935,222.1046,221.935,222.1046,1265.7708
2021-10-19 12:00:00,235.64,235.83,235.63,235.83,2790.029746640681,222.0481,222.2271,222.0387,222.2271,2790.0297
2021-10-19 12:05:00,235.78,235.89,235.78,235.87,2947.994666119602,222.18,222.2837,222.18,222.2648,2947.9947
2021-10-19 12:10:00,235.86,236.08,235.86,236.07,8575.238485998563,222.2554,222.4627,222.2554,222.4533,8575.2385
2021-10-19 12:15:00,236.01,236.26,235.96,236.26,6777.10534413786,222.3967,222.6323,222.3496,222.6323,6777.1053
2021-10-19 12:20:00,236.24,236.24,235.98,236.07,1696.584265052826,222.6135,222.6135,222.3685,222.4533,1696.5843
2021-10-19 12:25:00,236.05,236.11,235.98,236.04,1436.0447225356447,222.4344,222.491,222.3685,222.425,1436.0447
2021-10-19 12:30:00,236.06,236.13,235.97,236.12,1025.7462303826032,222.4439,222.5098,222.3591,222.5004,1025.7462
2021-10-19 12:35:00,236.0,236.08,235.91,236.05,4709.200943686532,222.3873,222.4627,222.3025,222.4344,4709.2009
2021-10-19 12:40:00,236.05,236.05,235.68,235.79,2801.31295517489,222.4344,222.4344,222.0858,222.1894,2801.313
2021-10-19 12:45:00,235.69,235.7,235.56,235.56,2125.346189352754,222.0952,222.1046,221.9727,221.9727,2125.3462
2021-10-19 12:50:00,235.64,235.68,235.56,235.64,1568.3659862550005,222.0481,222.0858,221.9727,222.0481,1568.366
2021-10-19 12:55:00,235.6,235.73,235.6,235.73,615.447738229562,222.0104,222.1329,222.0104,222.1329,615.4477
2021-10-19 13:00:00,235.75,235.76,235.61,235.76,3063.903990152836,222.1517,222.1612,222.0198,222.1612,3063.904
2021-10-19 13:05:00,235.56,235.56,235.48,235.48,307.723869114781,221.9727,221.9727,221.8973,221.8973,307.7239
2021-10-19 13:10:00,235.47,235.52,235.02,235.43,4059.903579854344,221.8879,221.935,221.4638,221.8502,4059.9036
2021-10-19 13:15:00,235.37,235.42,235.29,235.34,1259.6163709098369,221.7937,221.8408,221.7183,221.7654,1259.6164
2021-10-19 13:20:00,235.42,235.55,235.42,235.43,1025.7462303826032,221.8408,221.9633,221.8408,221.8502,1025.7462
2021-10-19 13:25:00,235.43,235.55,235.32,235.41,1409.375320545697,221.8502,221.9633,221.7465,221.8314,1409.3753
2021-10-19 13:30:00,235.41,235.85,235.36,235.77,11458.61113960406,221.8314,222.246,221.7842,222.1706,11458.6111
2021-10-19 13:35:00,235.76,235.9,235.75,235.84,8440.865729818443,222.1612,222.2931,222.1517,222.2366,8440.8657
2021-10-19 13:40:00,235.88,235.93,235.42,235.49,5313.365473381885,222.2742,222.3214,221.8408,221.9067,5313.3655
2021-10-19 13:45:00,235.54,235.54,235.4,235.48,2698.738332136629,221.9539,221.9539,221.8219,221.8973,2698.7383
2021-10-19 13:50:00,235.57,235.62,235.51,235.59,1189.8656272438195,221.9821,222.0292,221.9256,222.001,1189.8656
2021-10-19 13:55:00,235.56,235.85,235.56,235.81,4729.715868294184,221.9727,222.246,221.9727,222.2083,4729.7159
2021-10-19 14:00:00,235.79,236.36,235.74,236.26,14092.727459226588,222.1894,222.7266,222.1423,222.6323,14092.7275
2021-10-19 14:05:00,236.3,236.69,236.26,236.69,2927.4797415119497,222.67,223.0375,222.6323,223.0375,2927.4797
2021-10-19 14:10:00,236.7,236.72,236.52,236.53,4266.078572161247,223.0469,223.0658,222.8773,222.8868,4266.0786
2021-10-19 14:15:00,236.53,236.71,236.51,236.71,1743.7685916504256,222.8868,223.0564,222.8679,223.0564,1743.7686
2021-10-19 14:20:00,236.67,236.76,236.56,236.67,4667.145348240845,223.0187,223.1035,222.915,223.0187,4667.1453
2021-10-19 14:25:00,236.59,236.73,236.57,236.65,1018.566006769925,222.9433,223.0752,222.9244,222.9998,1018.566
2021-10-19 14:30:00,236.65,236.71,236.45,236.54,5168.735254897938,222.9998,223.0564,222.8114,222.8962,5168.7353
2021-10-19 14:35:00,236.63,236.65,236.35,236.5,6754.538927069443,222.981,222.9998,222.7171,222.8585,6754.5389
2021-10-19 14:40:00,236.52,236.59,236.49,236.49,1025.7462303826032,222.8773,222.9433,222.8491,222.8491,1025.7462
2021-10-19 14:45:00,236.47,236.65,236.4,236.5,6485.793414709201,222.8302,222.9998,222.7642,222.8585,6485.7934
2021-10-19 14:50:00,236.51,236.65,236.47,236.58,5423.120320032824,222.8679,222.9998,222.8302,222.9339,5423.1203
2021-10-19 14:55:00,236.58,236.7,236.49,236.58,3651.656580162068,222.9339,223.0469,222.8491,222.9339,3651.6566
2021-10-19 15:00:00,236.57,236.6,236.47,236.55,3842.445379013232,222.9244,222.9527,222.8302,222.9056,3842.4454
2021-10-19 15:05:00,236.48,236.69,236.46,236.63,6824.289670735459,222.8396,223.0375,222.8208,222.981,6824.2897
2021-10-19 15:10:00,236.68,236.76,236.6,236.68,4002.461790952918,223.0281,223.1035,222.9527,223.0281,4002.4618
2021-10-19 15:15:00,236.68,236.86,236.66,236.85,4418.914760488255,223.0281,223.1977,223.0093,223.1883,4418.9148
2021-10-19 15:20:00,236.81,236.84,236.45,236.45,6632.475125653913,223.1506,223.1789,222.8114,222.8114,6632.4751
2021-10-19 15:25:00,236.51,236.82,236.49,236.73,5092.830033849626,222.8679,223.16,222.8491,223.0752,5092.83
2021-10-19 15:30:00,236.76,236.84,236.53,236.53,6230.382603343933,223.1035,223.1789,222.8868,222.8868,6230.3826
2021-10-19 15:35:00,236.57,236.58,236.2,236.25,5268.23263924505,222.9244,222.9339,222.5758,222.6229,5268.2326
2021-10-19 15:40:00,236.29,236.34,236.26,236.3,7567.955687762847,222.6606,222.7077,222.6323,222.67,7567.9557
2021-10-19 15:45:00,236.31,236.48,236.18,236.44,12263.821930454404,222.6794,222.8396,222.5569,222.8019,12263.8219
2021-10-19 15:50:00,236.44,236.53,236.23,236.5,27323.828084931785,222.8019,222.8868,222.6041,222.8585,27323.8281
2021-10-19 15:55:00,236.5,236.69,236.47,236.67,41649.39993845522,222.8585,223.0375,222.8302,223.0187,41649.3999
2021-10-20 09:30:00,238.33,238.42,237.2,238.32,15543.132628987589,224.5829,224.6677,223.5181,224.5735,15543.1326
2021-10-20 09:35:00,238.04,239.12,238.04,238.93,4198.379320955995,224.3097,225.3274,224.3097,225.1483,4198.3793
2021-10-20 09:40:00,238.91,239.07,238.37,238.58,7385.372858754744,225.1295,225.2802,224.6206,224.8185,7385.3729
2021-10-20 09:45:00,238.61,238.62,238.12,238.18,2895.681608370089,224.8468,224.8562,224.385,224.4416,2895.6816
2021-10-20 09:50:00,238.23,238.77,238.1,238.46,2876.19242999282,224.4887,224.9975,224.3662,224.7054,2876.1924
2021-10-20 09:55:00,238.32,238.34,237.88,237.95,3278.2849523028003,224.5735,224.5923,224.1589,224.2248,3278.285
2021-10-20 10:00:00,237.86,238.07,237.54,237.79,5093.855780080008,224.14,224.3379,223.8385,224.0741,5093.8558
2021-10-20 10:05:00,237.79,238.27,237.78,238.19,5565.6990460560055,224.0741,224.5264,224.0646,224.451,5565.699
2021-10-20 10:10:00,238.29,238.43,238.18,238.28,5400.553902964406,224.5452,224.6772,224.4416,224.5358,5400.5539
2021-10-20 10:15:00,238.34,238.39,237.94,238.06,5757.513591137552,224.5923,224.6395,224.2154,224.3285,5757.5136
2021-10-20 10:20:00,238.0,238.0,237.61,237.61,2917.222279208124,224.272,224.272,223.9045,223.9045,2917.2223
2021-10-20 10:25:00,237.52,238.02,237.41,237.88,14642.527438711662,223.8196,224.2908,223.716,224.1589,14642.5274
2021-10-20 10:30:00,237.78,238.41,237.77,238.41,7525.900092317161,224.0646,224.6583,224.0552,224.6583,7525.9001
2021-10-20 10:35:00,238.41,238.41,237.81,237.81,4939.993845522617,224.6583,224.6583,224.0929,224.0929,4939.9938
2021-10-20 10:40:00,237.78,238.31,237.69,238.24,5538.003897835675,224.0646,224.5641,223.9798,224.4981,5538.0039
2021-10-20 10:45:00,238.26,238.35,238.13,238.17,5253.872192019694,224.517,224.6018,224.3945,224.4322,5253.8722
2021-10-20 10:50:00,238.15,238.31,238.08,238.23,2989.024515334906,224.4133,224.5641,224.3473,224.4887,2989.0245
2021-10-20 10:55:00,238.25,238.62,238.25,238.58,6466.304236331931,224.5075,224.8562,224.5075,224.8185,6466.3042
2021-10-20 11:00:00,238.64,239.05,238.54,239.05,6977.125859062468,224.875,225.2614,224.7808,225.2614,6977.1259
2021-10-20 11:05:00,239.05,239.41,239.05,239.31,6034.465073340855,225.2614,225.6006,225.2614,225.5064,6034.4651
2021-10-20 11:10:00,239.24,239.51,239.11,239.48,7530.003077238691,225.4404,225.6949,225.3179,225.6666,7530.0031
2021-10-20 11:15:00,239.43,239.56,239.38,239.5,5804.697917735152,225.6195,225.742,225.5724,225.6854,5804.6979
2021-10-20 11:20:00,239.49,239.62,239.4,239.53,6236.537080726228,225.676,225.7985,225.5912,225.7137,6236.5371
2021-10-20 11:25:00,239.43,239.54,239.26,239.26,2133.552159195815,225.6195,225.7231,225.4593,225.4593,2133.5522
2021-10-20 11:30:00,239.28,239.28,238.85,239.01,7661.298594727664,225.4781,225.4781,225.0729,225.2237,7661.2986
2021-10-20 11:35:00,238.99,239.05,238.8,238.94,4370.704687660273,225.2049,225.2614,225.0258,225.1577,4370.7047
2021-10-20 11:40:00,238.89,239.06,238.8,238.85,7496.153451636065,225.1106,225.2708,225.0258,225.0729,7496.1535
2021-10-20 11:45:00,238.85,238.99,238.83,238.91,4634.321468868602,225.0729,225.2049,225.0541,225.1295,4634.3215
2021-10-20 11:50:00,238.88,238.96,238.79,238.88,6663.247512565391,225.1012,225.1766,225.0164,225.1012,6663.2475
2021-10-20 11:55:00,238.88,239.12,238.86,239.12,5820.084111190891,225.1012,225.3274,225.0824,225.3274,5820.0841
2021-10-20 12:00:00,239.07,239.12,239.01,239.09,3677.300235921633,225.2802,225.3274,225.2237,225.2991,3677.3002
2021-10-20 12:05:00,239.1,239.19,239.06,239.19,2568.4685608780387,225.3085,225.3933,225.2708,225.3933,2568.4686
2021-10-20 12:10:00,239.34,239.48,239.33,239.44,3143.9121961226792,225.5347,225.6666,225.5252,225.6289,3143.9122
2021-10-20 12:15:00,239.45,239.65,239.45,239.56,2951.07190481075,225.6383,225.8268,225.6383,225.742,2951.0719
2021-10-20 12:20:00,239.53,239.64,239.47,239.47,3815.775977023284,225.7137,225.8174,225.6572,225.6572,3815.776
2021-10-20 12:25:00,239.44,239.51,239.44,239.51,2605.3954251718123,225.6289,225.6949,225.6289,225.6949,2605.3954
2021-10-20 12:30:00,239.62,239.76,239.6,239.65,1579.649194789209,225.7985,225.9304,225.7797,225.8268,1579.6492
2021-10-20 12:35:00,239.67,239.67,239.49,239.59,2041.2349984613809,225.8456,225.8456,225.676,225.7702,2041.235
2021-10-20 12:40:00,239.68,239.87,239.63,239.86,2572.571545799569,225.8551,226.0341,225.8079,226.0247,2572.5715
2021-10-20 12:45:00,239.9,239.94,239.84,239.86,4157.349471740691,226.0624,226.1001,226.0058,226.0247,4157.3495
2021-10-20 12:50:00,239.9,240.01,239.88,240.01,817.5197456149348,226.0624,226.166,226.0435,226.166,817.5197
2021-10-20 12:55:00,240.0,240.1,239.99,240.04,2266.899169145553,226.1566,226.2508,226.1472,226.1943,2266.8992
2021-10-20 13:00:00,240.05,240.23,240.05,240.15,4354.292747974151,226.2037,226.3733,226.2037,226.2979,4354.2927
2021-10-20 13:05:00,240.18,240.48,240.18,240.47,3711.1498615242585,226.3262,226.6089,226.3262,226.5995,3711.1499
2021-10-20 13:10:00,240.49,240.56,240.29,240.29,4254.795363627039,226.6183,226.6843,226.4299,226.4299,4254.7954
2021-10-20 13:15:00,240.45,240.45,240.28,240.3,5763.668068519848,226.5806,226.5806,226.4204,226.4393,5763.6681
2021-10-20 13:20:00,240.31,240.42,240.3,240.41,1382.7059185557491,226.4487,226.5524,226.4393,226.5429,1382.7059
2021-10-20 13:25:00,240.4,240.51,240.31,240.51,3821.93045440558,226.5335,226.6372,226.4487,226.6372,3821.9305
2021-10-20 13:30:00,240.6,240.6,240.35,240.39,3183.9162991076005,226.722,226.722,226.4864,226.5241,3183.9163
2021-10-20 13:35:00,240.42,240.47,240.39,240.46,1669.914863062878,226.5524,226.5995,226.5241,226.5901,1669.9149
2021-10-20 13:40:00,240.53,240.58,240.48,240.57,2067.9044004513285,226.656,226.7031,226.6089,226.6937,2067.9044
2021-10-20 13:45:00,240.55,240.63,240.51,240.63,3237.255103087496,226.6749,226.7503,226.6372,226.7503,3237.2551
2021-10-20 13:50:00,240.68,241.02,240.68,240.99,4751.256539132219,226.7974,227.1178,226.7974,227.0895,4751.2565
2021-10-20 13:55:00,241.04,241.15,240.6,240.75,20652.37460252333,227.1366,227.2403,226.722,226.8633,20652.3746
2021-10-20 14:00:00,240.74,240.86,240.69,240.85,2600.266694019899,226.8539,226.967,226.8068,226.9576,2600.2667
2021-10-20 14:05:00,240.81,240.97,240.81,240.94,2521.284234280439,226.9199,227.0706,226.9199,227.0424,2521.2842
2021-10-20 14:10:00,240.87,240.93,240.78,240.93,3526.51554005539,226.9764,227.033,226.8916,227.033,3526.5155
2021-10-20 14:15:00,240.85,241.04,240.68,240.72,13642.424864088624,226.9576,227.1366,226.7974,226.8351,13642.4249
2021-10-20 14:20:00,240.68,241.15,240.68,241.09,8371.114986152426,226.7974,227.2403,226.7974,227.1837,8371.115
2021-10-20 14:25:00,241.13,241.24,241.09,241.22,2585.9062467945428,227.2214,227.3251,227.1837,227.3062,2585.9062
2021-10-20 14:30:00,241.26,241.52,241.2,241.48,3035.183095702123,227.3439,227.5889,227.2874,227.5512,3035.1831
2021-10-20 14:35:00,241.48,241.52,241.38,241.45,3188.019284029131,227.5512,227.5889,227.457,227.523,3188.0193
2021-10-20 14:40:00,241.49,241.51,241.27,241.31,11859.67791568366,227.5607,227.5795,227.3533,227.391,11859.6779
2021-10-20 14:45:00,241.34,241.44,241.34,241.36,3014.668171094472,227.4193,227.5135,227.4193,227.4382,3014.6682
2021-10-20 14:50:00,241.45,241.69,241.42,241.69,4511.231921222689,227.523,227.7491,227.4947,227.7491,4511.2319
2021-10-20 14:55:00,241.73,241.84,241.59,241.72,4864.088624474305,227.7868,227.8905,227.6549,227.7774,4864.0886
2021-10-20 15:00:00,241.69,241.69,241.25,241.29,7769.001948917838,227.7491,227.7491,227.3345,227.3722,7769.0019
2021-10-20 15:05:00,241.37,241.4,241.33,241.4,3109.0368242896707,227.4476,227.4758,227.4099,227.4758,3109.0368
2021-10-20 15:10:00,241.45,241.45,241.24,241.27,2882.346907375116,227.523,227.523,227.3251,227.3533,2882.3469
2021-10-20 15:15:00,241.3,241.3,241.12,241.23,4813.827059185557,227.3816,227.3816,227.212,227.3157,4813.8271
2021-10-20 15:20:00,241.21,241.23,241.07,241.07,5904.195302082265,227.2968,227.3157,227.1649,227.1649,5904.1953
2021-10-20 15:25:00,241.07,241.07,240.99,241.06,2060.7241768386502,227.1649,227.1649,227.0895,227.1555,2060.7242
2021-10-20 15:30:00,241.04,241.04,240.56,240.69,7454.097856190378,227.1366,227.1366,226.6843,226.8068,7454.0979
2021-10-20 15:35:00,240.63,240.63,240.45,240.61,5942.1479126064205,226.7503,226.7503,226.5806,226.7314,5942.1479
2021-10-20 15:40:00,240.58,240.69,240.43,240.48,8381.372448456252,226.7031,226.8068,226.5618,226.6089,8381.3724
2021-10-20 15:45:00,240.49,240.7,240.41,240.45,8027.489998974253,226.6183,226.8162,226.5429,226.5806,8027.49
2021-10-20 15:50:00,240.38,240.51,240.18,240.46,12817.72489486101,226.5147,226.6372,226.3262,226.5901,12817.7249
2021-10-20 15:55:00,240.43,240.74,240.38,240.71,42321.26371935583,226.5618,226.8539,226.5147,226.8256,42321.2637
2021-10-21 09:30:00,241.73,242.24,241.48,241.75,11694.53277259206,227.7868,228.2674,227.5512,227.8057,11694.5328
2021-10-21 09:35:00,240.99,241.0,239.85,239.85,841.1119089137347,227.0895,227.0989,226.0153,226.0153,841.1119
2021-10-21 09:40:00,239.7,239.75,239.44,239.44,759.0522104831265,225.8739,225.921,225.6289,225.6289,759.0522
2021-10-21 09:45:00,239.38,239.77,239.24,239.52,1566.3144937942352,225.5724,225.9399,225.4404,225.7043,1566.3145
2021-10-21 09:50:00,239.4,240.07,239.38,239.79,2168.4275310288235,225.5912,226.2226,225.5724,225.9587,2168.4275
2021-10-21 09:55:00,239.61,239.94,239.59,239.83,6009.8471638116725,225.7891,226.1001,225.7702,225.9964,6009.8472
2021-10-21 10:00:00,239.84,240.14,239.75,239.8,5642.6300133347,226.0058,226.2885,225.921,225.9681,5642.63
2021-10-21 10:05:00,239.93,239.95,239.76,239.76,2480.2543850651346,226.0906,226.1095,225.9304,225.9304,2480.2544
2021-10-21 10:10:00,239.88,240.07,239.44,239.44,5859.06246794543,226.0435,226.2226,225.6289,225.6289,5859.0625
2021-10-21 10:15:00,239.44,240.4,239.44,240.15,6085.752384859986,225.6289,226.5335,225.6289,226.2979,6085.7524
2021-10-21 10:20:00,240.13,240.27,239.88,239.94,4003.487537183301,226.2791,226.411,226.0435,226.1001,4003.4875
2021-10-21 10:25:00,239.93,240.31,239.9,240.31,2519.2327418196737,226.0906,226.4487,226.0624,226.4487,2519.2327
2021-10-21 10:30:00,240.62,240.62,240.46,240.53,1604.2671043183916,226.7408,226.7408,226.5901,226.656,1604.2671
2021-10-21 10:35:00,240.62,240.62,240.05,240.17,3804.492768489076,226.7408,226.7408,226.2037,226.3168,3804.4928
2021-10-21 10:40:00,240.27,240.27,240.06,240.11,1539.6450918042876,226.411,226.411,226.2131,226.2603,1539.6451
2021-10-21 10:45:00,240.22,240.37,240.15,240.36,2933.6342188942454,226.3639,226.5053,226.2979,226.4958,2933.6342
2021-10-21 10:50:00,240.29,240.56,240.2,240.26,5972.920299517899,226.4299,226.6843,226.3451,226.4016,5972.9203
2021-10-21 10:55:00,240.42,240.6,240.42,240.56,1717.099189660478,226.5524,226.722,226.5524,226.6843,1717.0992
2021-10-21 11:00:00,240.6,240.97,240.6,240.97,2673.0946763770644,226.722,227.0706,226.722,227.0706,2673.0947
2021-10-21 11:05:00,240.96,240.98,240.8,240.81,2876.19242999282,227.0612,227.0801,226.9105,226.9199,2876.1924
2021-10-21 11:10:00,240.81,240.81,240.41,240.48,4176.83865011796,226.9199,226.9199,226.5429,226.6089,4176.8387
2021-10-21 11:15:00,240.5,240.6,240.39,240.45,1956.0980613396248,226.6278,226.722,226.5241,226.5806,1956.0981
2021-10-21 11:20:00,240.52,240.61,240.51,240.58,3339.829726125756,226.6466,226.7314,226.6372,226.7031,3339.8297
2021-10-21 11:25:00,240.62,240.67,240.33,240.39,3330.598010052313,226.7408,226.788,226.4676,226.5241,3330.598
2021-10-21 11:30:00,240.44,240.58,240.35,240.35,3112.1140629808183,226.5712,226.7031,226.4864,226.4864,3112.1141
2021-10-21 11:35:00,240.45,240.53,240.27,240.53,2116.1144732793105,226.5806,226.656,226.411,226.656,2116.1145
2021-10-21 11:40:00,240.47,240.52,240.36,240.39,1954.0465688788595,226.5995,226.6466,226.4958,226.5241,1954.0466
2021-10-21 11:45:00,240.41,240.47,240.36,240.39,5393.373679351728,226.5429,226.5995,226.4958,226.5241,5393.3737
2021-10-21 11:50:00,240.39,240.51,240.39,240.41,3218.791670940609,226.5241,226.6372,226.5241,226.5429,3218.7917
2021-10-21 11:55:00,240.42,240.48,240.36,240.42,3962.4576879679967,226.5524,226.6089,226.4958,226.5524,3962.4577
2021-10-21 12:00:00,240.41,240.51,240.4,240.47,4737.921838137245,226.5429,226.6372,226.5335,226.5995,4737.9218
2021-10-21 12:05:00,240.45,240.47,240.38,240.38,4988.203918350599,226.5806,226.5995,226.5147,226.5147,4988.2039
2021-10-21 12:10:00,240.36,240.57,240.35,240.53,4152.220740588778,226.4958,226.6937,226.4864,226.656,4152.2207
2021-10-21 12:15:00,240.58,240.58,240.43,240.43,2768.4890758026463,226.7031,226.7031,226.5618,226.5618,2768.4891
2021-10-21 12:20:00,240.43,240.5,240.39,240.39,2593.086470407221,226.5618,226.6278,226.5241,226.5241,2593.0865
2021-10-21 12:25:00,240.36,240.36,240.22,240.26,2841.317058159811,226.4958,226.4958,226.3639,226.4016,2841.3171
2021-10-21 12:30:00,240.33,240.33,240.16,240.16,1851.471945840599,226.4676,226.4676,226.3074,226.3074,1851.4719
2021-10-21 12:35:00,240.1,240.22,240.08,240.08,1941.737614114268,226.2508,226.3639,226.232,226.232,1941.7376
2021-10-21 12:40:00,240.14,240.14,240.02,240.07,1514.0014360447224,226.2885,226.2885,226.1754,226.2226,1514.0014
2021-10-21 12:45:00,240.08,240.12,240.05,240.07,1414.5040516976098,226.232,226.2697,226.2037,226.2226,1414.5041
2021-10-21 12:50:00,240.04,240.09,239.99,239.99,1689.4040414401477,226.1943,226.2414,226.1472,226.1472,1689.404
2021-10-21 12:55:00,240.03,240.09,240.01,240.09,1595.035388244948,226.1849,226.2414,226.166,226.2414,1595.0354
2021-10-21 13:00:00,240.01,240.01,239.91,239.94,1887.37306390399,226.166,226.166,226.0718,226.1001,1887.3731
2021-10-21 13:05:00,240.01,240.08,240.01,240.02,718.0223612678224,226.166,226.232,226.166,226.1754,718.0224
2021-10-21 13:10:00,240.02,240.11,239.98,239.98,1458.611139604062,226.1754,226.2603,226.1378,226.1378,1458.6111
2021-10-21 13:15:00,239.94,240.15,239.94,240.12,2113.037234588163,226.1001,226.2979,226.1001,226.2697,2113.0372
2021-10-21 13:20:00,240.09,240.16,240.06,240.12,1909.939480972408,226.2414,226.3074,226.2131,226.2697,1909.9395
2021-10-21 13:25:00,240.12,240.17,240.06,240.13,2959.2778746538106,226.2697,226.3168,226.2131,226.2791,2959.2779
2021-10-21 13:30:00,240.13,240.14,240.06,240.12,1169.350702636168,226.2791,226.2885,226.2131,226.2697,1169.3507
2021-10-21 13:35:00,240.19,240.33,240.19,240.27,3986.049851266797,226.3356,226.4676,226.3356,226.411,3986.0499
2021-10-21 13:40:00,240.25,240.37,240.22,240.28,4789.209149656374,226.3922,226.5053,226.3639,226.4204,4789.2091
2021-10-21 13:45:00,240.28,240.31,240.23,240.27,2929.531233972715,226.4204,226.4487,226.3733,226.411,2929.5312
2021-10-21 13:50:00,240.23,240.25,240.17,240.17,3037.2345881628885,226.3733,226.3922,226.3168,226.3168,3037.2346
2021-10-21 13:55:00,240.19,240.28,240.17,240.23,1921.222689506616,226.3356,226.4204,226.3168,226.3733,1921.2227
2021-10-21 14:00:00,240.18,240.25,240.18,240.23,1436.0447225356447,226.3262,226.3922,226.3262,226.3733,1436.0447
2021-10-21 14:05:00,240.24,240.26,240.02,240.08,2105.8570109754846,226.3828,226.4016,226.1754,226.232,2105.857
2021-10-21 14:10:00,240.1,240.1,240.0,240.06,2427.941327315622,226.2508,226.2508,226.1566,226.2131,2427.9413
2021-10-21 14:15:00,240.11,240.28,240.05,240.26,3328.546517591548,226.2603,226.4204,226.2037,226.4016,3328.5465
2021-10-21 14:20:00,240.27,240.31,240.23,240.25,2750.02564365576,226.411,226.4487,226.3733,226.3922,2750.0256
2021-10-21 14:25:00,240.31,240.41,240.31,240.39,5580.059493281362,226.4487,226.5429,226.4487,226.5241,5580.0595
2021-10-21 14:30:00,240.36,240.36,239.96,240.05,5370.807262283311,226.4958,226.4958,226.1189,226.2037,5370.8073
2021-10-21 14:35:00,240.02,240.27,239.95,240.01,3880.397989537388,226.1754,226.411,226.1095,226.166,3880.398
2021-10-21 14:40:00,240.01,240.07,239.81,239.84,3402.400246179095,226.166,226.2226,225.9776,226.0058,3402.4002
2021-10-21 14:45:00,239.84,239.84,239.69,239.76,1652.4771771463738,226.0058,226.0058,225.8645,225.9304,1652.4772
2021-10-21 14:50:00,239.73,239.95,239.73,239.89,2382.808493178788,225.9022,226.1095,225.9022,226.0529,2382.8085
2021-10-21 14:55:00,239.95,240.0,239.84,239.84,1757.1032926453995,226.1095,226.1566,226.0058,226.0058,1757.1033
2021-10-21 15:00:00,239.91,239.91,239.83,239.88,1767.3607549492256,226.0718,226.0718,225.9964,226.0435,1767.3608
2021-10-21 15:05:00,239.88,239.92,239.8,239.91,2185.865216945328,226.0435,226.0812,225.9681,226.0718,2185.8652
2021-10-21 15:10:00,239.91,240.07,239.91,240.05,2429.992819776387,226.0718,226.2226,226.0718,226.2037,2429.9928
2021-10-21 15:15:00,240.02,240.18,240.02,240.18,3054.6722740793925,226.1754,226.3262,226.1754,226.3262,3054.6723
2021-10-21 15:20:00,240.09,240.21,240.02,240.04,11263.719355831368,226.2414,226.3545,226.1754,226.1943,11263.7194
2021-10-21 15:25:00,240.06,240.08,239.95,239.99,3120.320032823879,226.2131,226.232,226.1095,226.1472,3120.32
2021-10-21 15:30:00,240.0,240.0,239.7,239.76,8498.307518719868,226.1566,226.1566,225.8739,225.9304,8498.3075
2021-10-21 15:35:00,239.76,239.85,239.7,239.85,1969.4327623345985,225.9304,226.0153,225.8739,226.0153,1969.4328
2021-10-21 15:40:00,239.84,239.92,239.78,239.84,9565.083598317777,226.0058,226.0812,225.9493,226.0058,9565.0836
2021-10-21 15:45:00,239.78,239.92,239.67,239.76,6985.331828905529,225.9493,226.0812,225.8456,225.9304,6985.3318
2021-10-21 15:50:00,239.77,239.86,239.69,239.86,14481.485280541594,225.9399,226.0247,225.8645,226.0247,14481.4853
2021-10-21 15:55:00,239.89,240.38,239.71,240.31,56438.6090881116,226.0529,226.5147,225.8833,226.4487,56438.6091
2021-10-22 09:30:00,240.41,240.95,240.12,240.24,13215.71443224946,226.5429,227.0518,226.2697,226.3828,13215.7144
2021-10-22 09:35:00,240.37,240.82,240.36,240.37,2892.604369678941,226.5053,226.9293,226.4958,226.5053,2892.6044
2021-10-22 09:40:00,240.0,240.24,239.67,240.24,923.171607344343,226.1566,226.3828,225.8456,226.3828,923.1716
2021-10-22 09:45:00,240.28,240.57,239.9,240.22,13387.014052723356,226.4204,226.6937,226.0624,226.3639,13387.0141
2021-10-22 09:50:00,240.29,240.36,240.04,240.23,6745.307210995999,226.4299,226.4958,226.1943,226.3733,6745.3072
2021-10-22 09:55:00,240.32,240.51,240.09,240.27,4354.292747974151,226.4581,226.6372,226.2414,226.411,4354.2927
2021-10-22 10:00:00,240.28,240.28,239.87,239.92,2429.992819776387,226.4204,226.4204,226.0341,226.0812,2429.9928
2021-10-22 10:05:00,239.84,240.16,239.72,239.84,2965.4323520361063,226.0058,226.3074,225.8927,226.0058,2965.4324
2021-10-22 10:10:00,239.96,240.04,239.64,240.04,2698.738332136629,226.1189,226.1943,225.8174,226.1943,2698.7383
2021-10-22 10:15:00,240.23,240.29,240.1,240.11,3463.9450200020515,226.3733,226.4299,226.2508,226.2603,3463.945
2021-10-22 10:20:00,240.25,240.27,240.1,240.27,1237.0499538414197,226.3922,226.411,226.2508,226.411,1237.05
2021-10-22 10:25:00,240.26,240.27,240.11,240.17,1653.5029233767566,226.4016,226.411,226.2603,226.3168,1653.5029
2021-10-22 10:30:00,240.23,240.25,240.09,240.25,2433.070058467535,226.3733,226.3922,226.2414,226.3922,2433.0701
2021-10-22 10:35:00,240.22,240.32,239.96,240.14,13701.918145450814,226.3639,226.4581,226.1189,226.2885,13701.9181
2021-10-22 10:40:00,240.17,240.24,240.14,240.16,6231.408349574315,226.3168,226.3828,226.2885,226.3074,6231.4083
2021-10-22 10:45:00,240.18,240.24,240.07,240.15,7681.813519335316,226.3262,226.3828,226.2226,226.2979,7681.8135
2021-10-22 10:50:00,240.22,240.27,239.83,239.93,6457.072520258488,226.3639,226.411,225.9964,226.0906,6457.0725
2021-10-22 10:55:00,239.95,240.3,239.95,240.0,5252.846445789312,226.1095,226.4393,226.1095,226.1566,5252.8464
2021-10-22 11:00:00,240.08,240.2,239.83,239.99,1743.7685916504256,226.232,226.3451,225.9964,226.1472,1743.7686
2021-10-22 11:05:00,240.18,240.23,239.98,240.22,1796.0816493999384,226.3262,226.3733,226.1378,226.3639,1796.0816
2021-10-22 11:10:00,240.18,240.31,239.96,240.1,2872.089445071289,226.3262,226.4487,226.1189,226.2508,2872.0894
2021-10-22 11:15:00,240.1,240.23,240.04,240.23,9464.56046774028,226.2508,226.3733,226.1943,226.3733,9464.5605
2021-10-22 11:20:00,240.26,240.39,239.72,239.82,12813.62190993948,226.4016,226.5241,225.8927,225.987,12813.6219
2021-10-22 11:25:00,239.83,240.16,239.82,239.98,7737.203815775977,225.9964,226.3074,225.987,226.1378,7737.2038
2021-10-22 11:30:00,239.97,240.07,239.83,239.94,5070.263616781208,226.1283,226.2226,225.9964,226.1001,5070.2636
2021-10-22 11:35:00,239.91,240.0,239.75,239.93,4041.440147707457,226.0718,226.1566,225.921,226.0906,4041.4401
2021-10-22 11:40:00,239.85,239.89,239.63,239.88,5713.4065032311,226.0153,226.0529,225.8079,226.0435,5713.4065
2021-10-22 11:45:00,239.75,240.01,239.66,239.86,8831.675043594214,225.921,226.166,225.8362,226.0247,8831.675
2021-10-22 11:50:00,239.88,240.09,239.88,240.05,10295.414914350187,226.0435,226.2414,226.0435,226.2037,10295.4149
2021-10-22 11:55:00,240.03,240.04,239.89,239.9,9829.726125756488,226.1849,226.1943,226.0529,226.0624,9829.7261
2021-10-22 12:00:00,239.86,240.08,239.73,239.98,3335.726741204226,226.0247,226.232,225.9022,226.1378,3335.7267
2021-10-22 12:05:00,240.06,240.11,239.84,239.84,29065.545184121445,226.2131,226.2603,226.0058,226.0058,29065.5452
2021-10-22 12:10:00,239.86,240.06,239.84,239.96,41986.8704482511,226.0247,226.2131,226.0058,226.1189,41986.8704
2021-10-22 12:15:00,239.95,240.09,239.84,239.91,55176.941224741,226.1095,226.2414,226.0058,226.0718,55176.9412
2021-10-22 12:20:00,239.91,240.2,239.84,240.12,10432.864909221458,226.0718,226.3451,226.0058,226.2697,10432.8649
2021-10-22 12:25:00,240.12,240.2,240.03,240.12,7531.028823469073,226.2697,226.3451,226.1849,226.2697,7531.0288
2021-10-22 12:30:00,240.05,240.16,240.03,240.07,10003.077238691149,226.2037,226.3074,226.1849,226.2226,10003.0772
2021-10-22 12:35:00,240.12,240.17,240.05,240.12,16431.42886449892,226.2697,226.3168,226.2037,226.2697,16431.4289
2021-10-22 12:40:00,240.12,240.19,240.04,240.07,11382.705918555748,226.2697,226.3356,226.1943,226.2226,11382.7059
2021-10-22 12:45:00,240.13,240.14,240.02,240.06,9811.2626936096,226.2791,226.2885,226.1754,226.2131,9811.2627
2021-10-22 12:50:00,240.11,240.14,240.02,240.07,10372.345881628884,226.2603,226.2885,226.1754,226.2226,10372.3459
2021-10-22 12:55:00,240.07,240.15,240.06,240.09,5810.852395117448,226.2226,226.2979,226.2131,226.2414,5810.8524
2021-10-22 13:00:00,240.06,240.07,239.81,239.85,5703.149040927275,226.2131,226.2226,225.9776,226.0153,5703.149
2021-10-22 13:05:00,239.88,240.0,239.86,239.86,3826.033439327112,226.0435,226.1566,226.0247,226.0247,3826.0334
2021-10-22 13:10:00,239.91,239.95,239.8,239.83,3338.8039798953737,226.0718,226.1095,225.9681,225.9964,3338.804
2021-10-22 13:15:00,239.77,239.79,239.64,239.79,4316.3401374499945,225.9399,225.9587,225.8174,225.9587,4316.3401
2021-10-22 13:20:00,239.95,240.02,239.95,240.02,730.3313160324135,226.1095,226.1754,226.1095,226.1754,730.3313
2021-10-22 13:25:00,240.02,240.02,239.88,239.92,3762.437173043389,226.1754,226.1754,226.0435,226.0812,3762.4372
2021-10-22 13:30:00,239.88,239.97,239.8,239.94,4058.877833623961,226.0435,226.1283,225.9681,226.1001,4058.8778
2021-10-22 13:35:00,239.99,239.99,239.83,239.86,7267.412042260745,226.1472,226.1472,225.9964,226.0247,7267.412
2021-10-22 13:40:00,239.91,240.02,239.8,239.87,13759.35993435224,226.0718,226.1754,225.9681,226.0341,13759.3599
2021-10-22 13:45:00,239.89,239.95,239.85,239.95,24981.02369473792,226.0529,226.1095,226.0153,226.1095,24981.0237
2021-10-22 13:50:00,239.93,240.03,239.85,239.88,24153.24648681916,226.0906,226.1849,226.0153,226.0435,24153.2465
2021-10-22 13:55:00,239.88,239.92,239.6,239.72,10061.544773822956,226.0435,226.0812,225.7797,225.8927,10061.5448
2021-10-22 14:00:00,239.72,239.77,239.56,239.57,6064.211714021951,225.8927,225.9399,225.742,225.7514,6064.2117
2021-10-22 14:05:00,239.63,239.66,239.52,239.57,3833.2136629397887,225.8079,225.8362,225.7043,225.7514,3833.2137
2021-10-22 14:10:00,239.59,239.66,239.48,239.66,5152.323315211816,225.7702,225.8362,225.6666,225.8362,5152.3233
2021-10-22 14:15:00,239.66,239.66,239.47,239.53,3455.7390501589907,225.8362,225.8362,225.6572,225.7137,3455.7391
2021-10-22 14:20:00,239.58,239.82,239.53,239.82,2256.6417068417272,225.7608,225.987,225.7137,225.987,2256.6417
2021-10-22 14:25:00,239.92,239.92,239.8,239.88,3383.936814032208,226.0812,226.0812,225.9681,226.0435,3383.9368
2021-10-22 14:30:00,239.86,240.34,239.86,240.3,6158.580367217151,226.0247,226.477,226.0247,226.4393,6158.5804
2021-10-22 14:35:00,240.54,240.63,240.36,240.41,5691.865832393066,226.6655,226.7503,226.4958,226.5429,5691.8658
2021-10-22 14:40:00,240.38,240.68,240.38,240.63,1904.8107498204945,226.5147,226.7974,226.5147,226.7503,1904.8107
2021-10-22 14:45:00,240.62,240.7,240.44,240.48,9047.08175197456,226.7408,226.8162,226.5712,226.6089,9047.0818
2021-10-22 14:50:00,240.39,240.8,240.39,240.79,11468.868601907889,226.5241,226.9105,226.5241,226.901,11468.8686
2021-10-22 14:55:00,240.81,240.87,240.73,240.82,2516.155503128526,226.9199,226.9764,226.8445,226.9293,2516.1555
2021-10-22 15:00:00,240.82,240.82,240.58,240.62,4431.223715252846,226.9293,226.9293,226.7031,226.7408,4431.2237
2021-10-22 15:05:00,240.57,240.63,240.55,240.62,3364.447635654939,226.6937,226.7503,226.6749,226.7408,3364.4476
2021-10-22 15:10:00,240.68,240.68,240.56,240.63,6203.713201353985,226.7974,226.7974,226.6843,226.7503,6203.7132
2021-10-22 15:15:00,240.59,240.66,240.42,240.42,2021.745820084111,226.7126,226.7785,226.5524,226.5524,2021.7458
2021-10-22 15:20:00,240.36,240.47,240.31,240.39,3274.1819673812697,226.4958,226.5995,226.4487,226.5241,3274.182
2021-10-22 15:25:00,240.41,240.52,240.41,240.52,1460.662632064827,226.5429,226.6466,226.5429,226.6466,1460.6626
2021-10-22 15:30:00,240.61,241.02,240.61,241.01,7247.922863883475,226.7314,227.1178,226.7314,227.1083,7247.9229
2021-10-22 15:35:00,241.01,241.08,240.69,240.83,5266.181146784285,227.1083,227.1743,226.8068,226.9387,5266.1811
2021-10-22 15:40:00,240.78,240.99,240.75,240.89,8783.464970766232,226.8916,227.0895,226.8633,226.9953,8783.465
2021-10-22 15:45:00,240.88,240.98,240.82,240.89,6614.011693507026,226.9858,227.0801,226.9293,226.9953,6614.0117
2021-10-22 15:50:00,241.0,241.15,240.94,241.06,15190.275925735972,227.0989,227.2403,227.0424,227.1555,15190.2759
2021-10-22 15:55:00,241.06,241.06,240.38,240.9,66186.27551543748,227.1555,227.1555,226.5147,227.0047,66186.2755
2021-10-25 09:30:00,240.92,240.93,239.34,239.34,14971.791978664478,227.0235,227.033,225.5347,225.5347,14971.792
2021-10-25 09:35:00,239.28,239.32,239.04,239.26,1591.9581495538002,225.4781,225.5158,225.252,225.4593,1591.9581
2021-10-25 09:40:00,239.84,240.19,239.84,240.19,512.8731151913016,226.0058,226.3356,226.0058,226.3356,512.8731
2021-10-25 09:45:00,240.41,240.53,239.96,240.42,2910.0420555954456,226.5429,226.656,226.1189,226.5524,2910.0421
2021-10-25 09:50:00,240.44,240.79,240.35,240.79,2963.3808595753408,226.5712,226.901,226.4864,226.901,2963.3809
2021-10-25 09:55:00,240.84,240.87,240.11,240.11,4226.074469176326,226.9481,226.9764,226.2603,226.2603,4226.0745
2021-10-25 10:00:00,240.1,240.25,239.87,239.88,3359.318904503026,226.2508,226.3922,226.0341,226.0435,3359.3189
2021-10-25 10:05:00,239.88,240.05,239.84,240.05,1333.4700994973844,226.0435,226.2037,226.0058,226.2037,1333.4701
2021-10-25 10:10:00,240.02,240.1,240.0,240.06,1566.3144937942352,226.1754,226.2508,226.1566,226.2131,1566.3145
2021-10-25 10:15:00,240.16,240.35,239.96,240.35,2117.140219509693,226.3074,226.4864,226.1189,226.4864,2117.1402
2021-10-25 10:20:00,240.37,240.43,240.01,240.09,2974.6640681095496,226.5053,226.5618,226.166,226.2414,2974.6641
2021-10-25 10:25:00,240.05,240.05,239.85,239.97,2287.414093753205,226.2037,226.2037,226.0153,226.1283,2287.4141
2021-10-25 10:30:00,240.11,240.11,240.05,240.11,1888.3988101343728,226.2603,226.2603,226.2037,226.2603,1888.3988
2021-10-25 10:35:00,240.07,240.47,239.95,240.47,3374.705097958765,226.2226,226.5995,226.1095,226.5995,3374.7051
2021-10-25 10:40:00,240.47,240.75,240.47,240.65,3595.2405374910245,226.5995,226.8633,226.5995,226.7691,3595.2405
2021-10-25 10:45:00,240.69,240.69,240.48,240.54,1625.8077751564265,226.8068,226.8068,226.6089,226.6655,1625.8078
2021-10-25 10:50:00,240.63,240.65,240.61,240.62,1108.8316750435945,226.7503,226.7691,226.7314,226.7408,1108.8317
2021-10-25 10:55:00,240.57,240.6,240.52,240.55,4406.605805723664,226.6937,226.722,226.6466,226.6749,4406.6058
2021-10-25 11:00:00,240.5,240.75,240.5,240.67,3416.760693404452,226.6278,226.8633,226.6278,226.788,3416.7607
2021-10-25 11:05:00,240.76,240.89,240.62,240.64,3946.045748281874,226.8728,226.9953,226.7408,226.7597,3946.0457
2021-10-25 11:10:00,240.65,240.71,240.54,240.56,1875.0641091393989,226.7691,226.8256,226.6655,226.6843,1875.0641
2021-10-25 11:15:00,240.6,240.63,240.44,240.63,2563.3398297261256,226.722,226.7503,226.5712,226.7503,2563.3398
2021-10-25 11:20:00,240.48,240.48,240.25,240.25,1848.394707149451,226.6089,226.6089,226.3922,226.3922,1848.3947
2021-10-25 11:25:00,240.34,240.53,240.27,240.53,4880.500564160427,226.477,226.656,226.411,226.656,4880.5006
2021-10-25 11:30:00,240.45,240.75,240.45,240.62,1658.6316545286695,226.5806,226.8633,226.5806,226.7408,1658.6317
2021-10-25 11:35:00,240.7,240.85,240.7,240.72,7716.688891168324,226.8162,226.9576,226.8162,226.8351,7716.6889
2021-10-25 11:40:00,240.81,240.85,240.65,240.72,3427.018155708278,226.9199,226.9576,226.7691,226.8351,3427.0182
2021-10-25 11:45:00,240.68,240.75,240.47,240.47,1128.3208534208636,226.7974,226.8633,226.5995,226.5995,1128.3209
2021-10-25 11:50:00,240.47,240.78,240.47,240.69,5658.016206790439,226.5995,226.8916,226.5995,226.8068,5658.0162
2021-10-25 11:55:00,240.69,240.84,240.65,240.72,3578.828597804903,226.8068,226.9481,226.7691,226.8351,3578.8286
2021-10-25 12:00:00,240.79,240.9,240.72,240.72,2060.7241768386502,226.901,227.0047,226.8351,226.8351,2060.7242
2021-10-25 12:05:00,240.82,240.93,240.74,240.83,5436.455021027798,226.9293,227.033,226.8539,226.9387,5436.455
2021-10-25 12:10:00,240.91,240.91,240.76,240.8,4049.646117550518,227.0141,227.0141,226.8728,226.9105,4049.6461
2021-10-25 12:15:00,240.84,240.87,240.64,240.64,2360.2420761103704,226.9481,226.9764,226.7597,226.7597,2360.2421
2021-10-25 12:20:00,240.66,240.71,240.58,240.64,1476.0488255205662,226.7785,226.8256,226.7031,226.7597,1476.0488
2021-10-25 12:25:00,240.62,240.71,240.62,240.68,1548.876807877731,226.7408,226.8256,226.7408,226.7974,1548.8768
2021-10-25 12:30:00,240.65,240.65,240.46,240.58,4793.312134577905,226.7691,226.7691,226.5901,226.7031,4793.3121
2021-10-25 12:35:00,240.63,240.63,240.59,240.59,512.8731151913016,226.7503,226.7503,226.7126,226.7126,512.8731
2021-10-25 12:40:00,240.62,240.62,240.53,240.62,615.447738229562,226.7408,226.7408,226.656,226.7408,615.4477
2021-10-25 12:45:00,240.6,240.69,240.54,240.61,8769.104523540876,226.722,226.8068,226.6655,226.7314,8769.1045
2021-10-25 12:50:00,240.63,240.73,240.61,240.64,1128.3208534208636,226.7503,226.8445,226.7314,226.7597,1128.3209
2021-10-25 12:55:00,240.74,240.74,240.7,240.71,307.723869114781,226.8539,226.8539,226.8162,226.8256,307.7239
2021-10-25 13:00:00,240.75,240.75,240.62,240.72,4626.115499025541,226.8633,226.8633,226.7408,226.8351,4626.1155
2021-10-25 13:05:00,240.73,240.9,240.73,240.9,2361.267822340753,226.8445,227.0047,226.8445,227.0047,2361.2678
2021-10-25 13:10:00,240.93,241.08,240.93,240.97,4395.322597189455,227.033,227.1743,227.033,227.0706,4395.3226
2021-10-25 13:15:00,240.97,240.97,240.77,240.8,1967.3812698738327,227.0706,227.0706,226.8822,226.9105,1967.3813
2021-10-25 13:20:00,240.71,240.81,240.67,240.7,4318.39162991076,226.8256,226.9199,226.788,226.8162,4318.3916
2021-10-25 13:25:00,240.67,240.79,240.63,240.66,6516.565801620679,226.788,226.901,226.7503,226.7785,6516.5658
2021-10-25 13:30:00,240.71,240.77,240.62,240.77,6105.241563237255,226.8256,226.8822,226.7408,226.8822,6105.2416
2021-10-25 13:35:00,240.82,240.87,240.74,240.82,2918.2480254385064,226.9293,226.9764,226.8539,226.9293,2918.248
2021-10-25 13:40:00,240.82,240.93,240.82,240.93,1400.1436044722534,226.9293,227.033,226.9293,227.033,1400.1436
2021-10-25 13:45:00,240.89,240.95,240.88,240.93,1964.304031182685,226.9953,227.0518,226.9858,227.033,1964.304
2021-10-25 13:50:00,240.96,240.98,240.85,240.95,2410.503641399118,227.0612,227.0801,226.9576,227.0518,2410.5036
2021-10-25 13:55:00,240.98,241.0,240.94,240.99,2395.117447943379,227.0801,227.0989,227.0424,227.0895,2395.1174
2021-10-25 14:00:00,240.91,240.97,240.87,240.92,2461.790952918248,227.0141,227.0706,226.9764,227.0235,2461.791
2021-10-25 14:05:00,240.87,241.01,240.87,240.94,1743.7685916504256,226.9764,227.1083,226.9764,227.0424,1743.7686
2021-10-25 14:10:00,241.01,241.02,240.85,240.9,1135.5010770335418,227.1083,227.1178,226.9576,227.0047,1135.5011
2021-10-25 14:15:00,241.01,241.01,240.91,240.95,2022.7715663144936,227.1083,227.1083,227.0141,227.0518,2022.7716
2021-10-25 14:20:00,240.98,241.09,240.94,241.08,4189.147604882552,227.0801,227.1837,227.0424,227.1743,4189.1476
2021-10-25 14:25:00,241.1,241.1,240.92,240.92,4166.581187814135,227.1931,227.1931,227.0235,227.0235,4166.5812
2021-10-25 14:30:00,240.96,241.05,240.95,241.01,1555.0312852600266,227.0612,227.146,227.0518,227.1083,1555.0313
2021-10-25 14:35:00,241.03,241.07,240.93,240.93,2978.76705303108,227.1272,227.1649,227.033,227.033,2978.7671
2021-10-25 14:40:00,240.96,241.15,240.87,240.98,7465.381064724586,227.0612,227.2403,226.9764,227.0801,7465.3811
2021-10-25 14:45:00,241.01,241.01,240.92,240.96,4794.337880808288,227.1083,227.1083,227.0235,227.0612,4794.3379
2021-10-25 14:50:00,240.93,240.98,240.87,240.95,1944.814852805416,227.033,227.0801,226.9764,227.0518,1944.8149
2021-10-25 14:55:00,240.93,240.96,240.8,240.84,17161.760180531335,227.033,227.0612,226.9105,226.9481,17161.7602
2021-10-25 15:00:00,240.8,240.8,240.64,240.68,9603.036208841932,226.9105,226.9105,226.7597,226.7974,9603.0362
2021-10-25 15:05:00,240.69,240.82,240.25,240.31,32812.596163709095,226.8068,226.9293,226.3922,226.4487,32812.5962
2021-10-25 15:10:00,240.3,240.46,240.26,240.34,9747.66642732588,226.4393,226.5901,226.4016,226.477,9747.6664
2021-10-25 15:15:00,240.32,240.37,240.17,240.19,6073.443430095394,226.4581,226.5053,226.3168,226.3356,6073.4434
2021-10-25 15:20:00,240.21,240.26,240.16,240.26,7146.373987075597,226.3545,226.4016,226.3074,226.4016,7146.374
2021-10-25 15:25:00,240.29,240.37,240.23,240.37,26201.66170889321,226.4299,226.5053,226.3733,226.5053,26201.6617
2021-10-25 15:30:00,240.35,240.48,240.25,240.43,4746.127807980305,226.4864,226.6089,226.3922,226.5618,4746.1278
2021-10-25 15:35:00,240.42,240.44,240.28,240.31,13278.2849523028,226.5524,226.5712,226.4204,226.4487,13278.285
2021-10-25 15:40:00,240.27,240.33,240.09,240.19,7439.737408965022,226.411,226.4676,226.2414,226.3356,7439.7374
2021-10-25 15:45:00,240.15,240.15,239.92,240.13,9130.167196635552,226.2979,226.2979,226.0812,226.2791,9130.1672
2021-10-25 15:50:00,240.09,240.2,239.97,240.12,14043.491640168222,226.2414,226.3451,226.1283,226.2697,14043.4916
2021-10-25 15:55:00,240.06,240.41,240.06,240.29,48347.52282285362,226.2131,226.5429,226.2131,226.4299,48347.5228
2021-10-26 09:30:00,240.61,241.08,239.84,240.84,16267.309467637706,226.7314,227.1743,226.0058,226.9481,16267.3095
2021-10-26 09:35:00,240.94,241.09,240.34,240.34,12869.01220638014,227.0424,227.1837,226.477,226.477,12869.0122
2021-10-26 09:40:00,240.41,240.97,240.23,240.92,5078.469586624269,226.5429,227.0706,226.3733,227.0235,5078.4696
2021-10-26 09:45:00,240.91,241.01,240.29,240.41,6787.362806441686,227.0141,227.1083,226.4299,226.5429,6787.3628
2021-10-26 09:50:00,240.4,240.41,240.05,240.14,3726.536054979998,226.5335,226.5429,226.2037,226.2885,3726.5361
2021-10-26 09:55:00,240.24,240.4,240.05,240.21,4019.8994768694224,226.3828,226.5335,226.2037,226.3545,4019.8995
2021-10-26 10:00:00,240.08,240.21,239.87,240.13,3789.106575033336,226.232,226.3545,226.0341,226.2791,3789.1066
2021-10-26 10:05:00,240.05,240.24,240.05,240.08,1904.8107498204945,226.2037,226.3828,226.2037,226.232,1904.8107
2021-10-26 10:10:00,240.1,240.45,240.08,240.32,3502.92337675659,226.2508,226.5806,226.232,226.4581,3502.9234
2021-10-26 10:15:00,240.33,240.61,240.22,240.5,5916.504256846856,226.4676,226.7314,226.3639,226.6278,5916.5043
2021-10-26 10:20:00,240.5,240.77,240.31,240.4,5941.122166376038,226.6278,226.8822,226.4487,226.5335,5941.1222
2021-10-26 10:25:00,240.34,240.46,240.17,240.29,19433.788080828803,226.477,226.5901,226.3168,226.4299,19433.7881
2021-10-26 10:30:00,240.25,240.39,239.98,240.04,10360.036926864292,226.3922,226.5241,226.1378,226.1943,10360.0369
2021-10-26 10:35:00,239.96,240.08,239.69,239.84,6012.92440250282,226.1189,226.232,225.8645,226.0058,6012.9244
2021-10-26 10:40:00,239.83,240.11,239.82,240.01,5457.995691865832,225.9964,226.2603,225.987,226.166,5457.9957
2021-10-26 10:45:00,240.09,240.3,239.95,239.95,3662.939788696277,226.2414,226.4393,226.1095,226.1095,3662.9398
2021-10-26 10:50:00,239.93,240.04,239.86,239.86,6656.067288952713,226.0906,226.1943,226.0247,226.0247,6656.0673
2021-10-26 10:55:00,239.97,240.21,239.93,240.14,4197.353574725613,226.1283,226.3545,226.0906,226.2885,4197.3536
2021-10-26 11:00:00,240.13,240.37,240.13,240.32,7909.529182480254,226.2791,226.5053,226.2791,226.4581,7909.5292
2021-10-26 11:05:00,240.33,240.4,240.2,240.3,15712.380757000716,226.4676,226.5335,226.3451,226.4393,15712.3808
2021-10-26 11:10:00,240.31,240.38,240.26,240.29,10815.46825315417,226.4487,226.5147,226.4016,226.4299,10815.4683
2021-10-26 11:15:00,240.26,240.33,240.0,240.07,6837.624371730433,226.4016,226.4676,226.1566,226.2226,6837.6244
2021-10-26 11:20:00,240.14,240.21,239.99,240.01,3802.4412760283103,226.2885,226.3545,226.1472,226.166,3802.4413
2021-10-26 11:25:00,239.88,240.05,239.7,240.05,5085.649810236947,226.0435,226.2037,225.8739,226.2037,5085.6498
2021-10-26 11:30:00,240.11,240.2,239.86,239.88,6431.428864498923,226.2603,226.3451,226.0247,226.0435,6431.4289
2021-10-26 11:35:00,239.87,240.27,239.84,240.23,11224.740999076828,226.0341,226.411,226.0058,226.3733,11224.741
2021-10-26 11:40:00,240.2,240.38,240.18,240.21,5052.825930864704,226.3451,226.5147,226.3262,226.3545,5052.8259
2021-10-26 11:45:00,240.25,240.28,240.14,240.26,9251.205251820698,226.3922,226.4204,226.2885,226.4016,9251.2053
2021-10-26 11:50:00,240.26,240.4,240.01,240.1,21534.51636065237,226.4016,226.5335,226.166,226.2508,21534.5164
2021-10-26 11:55:00,240.08,240.38,240.05,240.29,5883.680377474612,226.232,226.5147,226.2037,226.4299,5883.6804
2021-10-26 12:00:00,240.29,240.35,240.12,240.28,10698.533182890553,226.4299,226.4864,226.2697,226.4204,10698.5332
2021-10-26 12:05:00,240.33,240.33,240.23,240.28,17620.26874551236,226.4676,226.4676,226.3733,226.4204,17620.2687
2021-10-26 12:10:00,240.31,240.32,240.24,240.26,9781.516052928506,226.4487,226.4581,226.3828,226.4016,9781.5161
2021-10-26 12:15:00,240.28,240.34,240.23,240.23,16974.04862037132,226.4204,226.477,226.3733,226.3733,16974.0486
2021-10-26 12:20:00,240.23,240.24,240.01,240.11,3500.871884295825,226.3733,226.3828,226.166,226.2603,3500.8719
2021-10-26 12:25:00,240.09,240.15,239.87,239.92,3742.94799466612,226.2414,226.2979,226.0341,226.0812,3742.948
2021-10-26 12:30:00,239.93,240.06,239.93,240.06,4808.698328033644,226.0906,226.2131,226.0906,226.2131,4808.6983
2021-10-26 12:35:00,240.02,240.07,239.92,240.07,4400.451328341368,226.1754,226.2226,226.0812,226.2226,4400.4513
2021-10-26 12:40:00,240.0,240.41,239.99,240.26,10511.847368960918,226.1566,226.5429,226.1472,226.4016,10511.8474
2021-10-26 12:45:00,240.32,240.59,240.2,240.59,50373.37162785926,226.4581,226.7126,226.3451,226.7126,50373.3716
2021-10-26 12:50:00,240.59,240.84,240.47,240.51,9018.360857523849,226.7126,226.9481,226.5995,226.6372,9018.3609
2021-10-26 12:55:00,240.57,240.67,240.53,240.53,4978.972202277157,226.6937,226.788,226.656,226.656,4978.9722
2021-10-26 13:00:00,240.58,240.61,240.23,240.29,7052.005333880397,226.7031,226.7314,226.3733,226.4299,7052.0053
2021-10-26 13:05:00,240.32,240.43,240.28,240.31,4126.577084829213,226.4581,226.5618,226.4204,226.4487,4126.5771
2021-10-26 13:10:00,240.3,240.37,240.24,240.37,4855.882654631244,226.4393,226.5053,226.3828,226.5053,4855.8827
2021-10-26 13:15:00,240.36,240.38,240.29,240.33,4925.633398297261,226.4958,226.5147,226.4299,226.4676,4925.6334
2021-10-26 13:20:00,240.36,240.4,240.23,240.33,20759.052210483125,226.4958,226.5335,226.3733,226.4676,20759.0522
2021-10-26 13:25:00,240.3,240.33,240.11,240.19,5415.940096420145,226.4393,226.4676,226.2603,226.3356,5415.9401
2021-10-26 13:30:00,240.21,240.24,239.98,239.99,3307.005846753513,226.3545,226.3828,226.1378,226.1472,3307.0058
2021-10-26 13:35:00,240.0,240.09,239.75,239.84,8886.039593804493,226.1566,226.2414,225.921,226.0058,8886.0396
2021-10-26 13:40:00,239.84,240.04,239.77,239.9,4410.708790645194,226.0058,226.1943,225.9399,226.0624,4410.7088
2021-10-26 13:45:00,239.86,240.12,239.86,240.12,2575.648784490717,226.0247,226.2697,226.0247,226.2697,2575.6488
2021-10-26 13:50:00,240.13,240.14,240.01,240.05,4545.081546825315,226.2791,226.2885,226.166,226.2037,4545.0815
2021-10-26 13:55:00,240.05,240.05,239.78,239.96,5184.121448353677,226.2037,226.2037,225.9493,226.1189,5184.1214
2021-10-26 14:00:00,239.94,240.14,239.86,240.14,2906.964816904297,226.1001,226.2885,226.0247,226.2885,2906.9648
2021-10-26 14:05:00,240.19,240.26,240.13,240.19,4385.065134885629,226.3356,226.4016,226.2791,226.3356,4385.0651
2021-10-26 14:10:00,240.2,240.23,239.96,240.16,5308.236742229972,226.3451,226.3733,226.1189,226.3074,5308.2367
2021-10-26 14:15:00,240.19,240.24,240.13,240.22,5775.977023284439,226.3356,226.3828,226.2791,226.3639,5775.977
2021-10-26 14:20:00,240.23,240.24,240.16,240.16,7760.795979074776,226.3733,226.3828,226.3074,226.3074,7760.796
2021-10-26 14:25:00,240.21,240.23,240.08,240.08,9544.568673710124,226.3545,226.3733,226.232,226.232,9544.5687
2021-10-26 14:30:00,240.12,240.21,240.08,240.14,4212.739768181352,226.2697,226.3545,226.232,226.2885,4212.7398
2021-10-26 14:35:00,240.15,240.16,239.95,239.97,5365.678531131398,226.2979,226.3074,226.1095,226.1283,5365.6785
2021-10-26 14:40:00,239.96,240.18,239.95,240.18,4762.539747666428,226.1189,226.3262,226.1095,226.3262,4762.5397
2021-10-26 14:45:00,240.18,240.54,240.13,240.46,12605.395425171811,226.3262,226.6655,226.2791,226.5901,12605.3954
2021-10-26 14:50:00,240.44,240.56,240.35,240.56,3652.68232639245,226.5712,226.6843,226.4864,226.6843,3652.6823
2021-10-26 14:55:00,240.63,240.63,240.46,240.52,4209.662529490204,226.7503,226.7503,226.5901,226.6466,4209.6625
2021-10-26 15:00:00,240.59,240.61,240.23,240.42,9768.181351933532,226.7126,226.7314,226.3733,226.5524,9768.1814
2021-10-26 15:05:00,240.48,240.55,240.4,240.55,2755.1543748076724,226.6089,226.6749,226.5335,226.6749,2755.1544
2021-10-26 15:10:00,240.51,240.51,240.38,240.43,4451.738639860499,226.6372,226.6372,226.5147,226.5618,4451.7386
2021-10-26 15:15:00,240.45,240.6,240.45,240.58,4977.946456046774,226.5806,226.722,226.5806,226.7031,4977.9465
2021-10-26 15:20:00,240.56,240.76,240.55,240.66,7860.293363421889,226.6843,226.8728,226.6749,226.7785,7860.2934
2021-10-26 15:25:00,240.67,240.87,240.63,240.77,5629.295312339727,226.788,226.9764,226.7503,226.8822,5629.2953
2021-10-26 15:30:00,240.84,240.84,240.59,240.59,10052.313057749512,226.9481,226.9481,226.7126,226.7126,10052.3131
2021-10-26 15:35:00,240.61,240.64,240.21,240.3,25885.73186993538,226.7314,226.7597,226.3545,226.4393,25885.7319
2021-10-26 15:40:00,240.31,240.62,240.3,240.41,25344.13786029336,226.4487,226.7408,226.4393,226.5429,25344.1379
2021-10-26 15:45:00,240.44,240.62,240.14,240.24,41381.68017232537,226.5712,226.7408,226.2885,226.3828,41381.6802
2021-10-26 15:50:00,240.28,240.47,240.16,240.31,21082.162273053647,226.4204,226.5995,226.3074,226.4487,21082.1623
2021-10-26 15:55:00,240.29,240.32,239.83,240.0,77034.5676479639,226.4299,226.4581,225.9964,226.1566,77034.5676
2021-10-27 09:30:00,241.2,241.39,240.65,240.85,12577.700276951482,227.2874,227.4664,226.7691,226.9576,12577.7003
2021-10-27 09:35:00,240.77,240.84,240.33,240.7,6277.566929941532,226.8822,226.9481,226.4676,226.8162,6277.5669
2021-10-27 09:40:00,240.65,240.96,240.41,240.86,4804.595343112114,226.7691,227.0612,226.5429,226.967,4804.5953
2021-10-27 09:45:00,240.87,241.07,240.56,240.74,13340.85547235614,226.9764,227.1649,226.6843,226.8539,13340.8555
2021-10-27 09:50:00,240.59,240.68,240.04,240.29,2610.524156323725,226.7126,226.7974,226.1943,226.4299,2610.5242
2021-10-27 09:55:00,240.3,240.56,240.11,240.28,9943.583957328956,226.4393,226.6843,226.2603,226.4204,9943.584
2021-10-27 10:00:00,240.31,240.55,240.06,240.55,12163.29879987691,226.4487,226.6749,226.2131,226.6749,12163.2988
2021-10-27 10:05:00,240.65,240.87,240.25,240.34,6326.802748999897,226.7691,226.9764,226.3922,226.477,6326.8027
2021-10-27 10:10:00,240.52,240.69,240.37,240.62,7202.79002974664,226.6466,226.8068,226.5053,226.7408,7202.79
2021-10-27 10:15:00,240.55,240.55,239.94,240.1,4129.654323520361,226.6749,226.6749,226.1001,226.2508,4129.6543
2021-10-27 10:20:00,240.07,240.23,239.89,239.89,1646.3226997640784,226.2226,226.3733,226.0529,226.0529,1646.3227
2021-10-27 10:25:00,239.88,240.15,239.81,240.14,3754.231203200328,226.0435,226.2979,225.9776,226.2885,3754.2312
2021-10-27 10:30:00,240.1,240.4,240.04,240.21,7005.84675351318,226.2508,226.5335,226.1943,226.3545,7005.8468
2021-10-27 10:35:00,240.28,240.62,240.18,240.62,5150.271822751051,226.4204,226.7408,226.3262,226.7408,5150.2718
2021-10-27 10:40:00,240.44,240.82,240.44,240.72,9149.65637501282,226.5712,226.9293,226.5712,226.8351,9149.6564
2021-10-27 10:45:00,240.7,240.88,240.42,240.54,10483.126474510203,226.8162,226.9858,226.5524,226.6655,10483.1265
2021-10-27 10:50:00,240.62,240.62,240.29,240.36,2966.458098266489,226.7408,226.7408,226.4299,226.4958,2966.4581
2021-10-27 10:55:00,240.4,240.4,240.03,240.07,2154.067083803467,226.5335,226.5335,226.1849,226.2226,2154.0671
2021-10-27 11:00:00,240.01,240.17,239.9,240.08,2278.182377679762,226.166,226.3168,226.0624,226.232,2278.1824
2021-10-27 11:05:00,240.2,240.41,239.99,240.08,6134.98820391835,226.3451,226.5429,226.1472,226.232,6134.9882
2021-10-27 11:10:00,240.15,240.2,239.97,240.09,2010.4626115499025,226.2979,226.3451,226.1283,226.2414,2010.4626
2021-10-27 11:15:00,240.01,240.11,239.85,239.99,4442.506923787055,226.166,226.2603,226.0153,226.1472,4442.5069
2021-10-27 11:20:00,240.01,240.08,239.9,239.98,3794.2353061852496,226.166,226.232,226.0624,226.1378,3794.2353
2021-10-27 11:25:00,239.93,239.93,239.78,239.84,3714.227100215407,226.0906,226.0906,225.9493,226.0058,3714.2271
2021-10-27 11:30:00,239.77,239.84,239.67,239.79,3134.6804800492355,225.9399,226.0058,225.8456,225.9587,3134.6805
2021-10-27 11:35:00,239.78,240.25,239.78,240.16,5828.290081033952,225.9493,226.3922,225.9493,226.3074,5828.2901
2021-10-27 11:40:00,240.08,240.09,239.89,240.09,1743.7685916504256,226.232,226.2414,226.0529,226.2414,1743.7686
2021-10-27 11:45:00,240.07,240.16,240.01,240.16,1957.123807570007,226.2226,226.3074,226.166,226.3074,1957.1238
2021-10-27 11:50:00,240.08,240.21,240.07,240.19,1955.0723151092416,226.232,226.3545,226.2226,226.3356,1955.0723
2021-10-27 11:55:00,240.2,240.5,240.2,240.32,5157.452046363729,226.3451,226.6278,226.3451,226.4581,5157.452
2021-10-27 12:00:00,240.28,240.36,240.1,240.36,4488.665504154272,226.4204,226.4958,226.2508,226.4958,4488.6655
2021-10-27 12:05:00,240.32,240.58,240.27,240.55,3487.537183300851,226.4581,226.7031,226.411,226.6749,3487.5372
2021-10-27 12:10:00,240.52,240.73,240.3,240.43,21417.58129038876,226.6466,226.8445,226.4393,226.5618,21417.5813
2021-10-27 12:15:00,240.43,240.61,240.42,240.58,7977.2284336855055,226.5618,226.7314,226.5524,226.7031,7977.2284
2021-10-27 12:20:00,240.58,240.68,240.34,240.64,17050.979587650014,226.7031,226.7974,226.477,226.7597,17050.9796
2021-10-27 12:25:00,240.6,240.72,240.42,240.6,8969.125038465483,226.722,226.8351,226.5524,226.722,8969.125
2021-10-27 12:30:00,240.58,240.58,240.32,240.35,3073.13570622628,226.7031,226.7031,226.4581,226.4864,3073.1357
2021-10-27 12:35:00,240.32,240.32,240.09,240.1,1744.794337880808,226.4581,226.4581,226.2414,226.2508,1744.7943
2021-10-27 12:40:00,240.13,240.2,240.07,240.08,2585.9062467945428,226.2791,226.3451,226.2226,226.232,2585.9062
2021-10-27 12:45:00,240.18,240.18,240.02,240.02,2747.974151194994,226.3262,226.3262,226.1754,226.1754,2747.9742
2021-10-27 12:50:00,240.1,240.21,240.05,240.21,1846.343214688686,226.2508,226.3545,226.2037,226.3545,1846.3432
2021-10-27 12:55:00,240.21,240.23,240.07,240.2,3871.166273463945,226.3545,226.3733,226.2226,226.3451,3871.1663
2021-10-27 13:00:00,240.24,240.38,240.24,240.37,911.8883988101344,226.3828,226.5147,226.3828,226.5053,911.8884
2021-10-27 13:05:00,240.37,240.4,240.2,240.33,17373.06390399015,226.5053,226.5335,226.3451,226.4676,17373.0639
2021-10-27 13:10:00,240.3,240.48,240.29,240.4,2154.067083803467,226.4393,226.6089,226.4299,226.5335,2154.0671
2021-10-27 13:15:00,240.4,240.56,240.37,240.39,5119.499435839573,226.5335,226.6843,226.5053,226.5241,5119.4994
2021-10-27 13:20:00,240.4,240.47,240.34,240.37,1987.8961944814853,226.5335,226.5995,226.477,226.5053,1987.8962
2021-10-27 13:25:00,240.36,240.58,240.33,240.47,2369.4737921838137,226.4958,226.7031,226.4676,226.5995,2369.4738
2021-10-27 13:30:00,240.42,240.47,240.38,240.4,2329.469689198892,226.5524,226.5995,226.5147,226.5335,2329.4697
2021-10-27 13:35:00,240.49,240.57,240.4,240.51,4870.2431018566,226.6183,226.6937,226.5335,226.6372,4870.2431
2021-10-27 13:40:00,240.5,240.51,240.38,240.42,3024.925633398297,226.6278,226.6372,226.5147,226.5524,3024.9256
2021-10-27 13:45:00,240.45,240.56,240.45,240.49,4222.997230485178,226.5806,226.6843,226.5806,226.6183,4222.9972
2021-10-27 13:50:00,240.53,240.56,240.39,240.46,3965.534926659144,226.656,226.6843,226.5241,226.5901,3965.5349
2021-10-27 13:55:00,240.42,240.55,240.36,240.37,3560.365165658016,226.5524,226.6749,226.4958,226.5053,3560.3652
2021-10-27 14:00:00,240.32,240.62,240.31,240.52,4329.674838444968,226.4581,226.7408,226.4487,226.6466,4329.6748
2021-10-27 14:05:00,240.53,240.53,240.38,240.38,2946.96891988922,226.656,226.656,226.5147,226.5147,2946.9689
2021-10-27 14:10:00,240.37,240.49,240.31,240.37,4452.764386090881,226.5053,226.6183,226.4487,226.5053,4452.7644
2021-10-27 14:15:00,240.33,240.44,240.32,240.41,4651.759154785106,226.4676,226.5712,226.4581,226.5429,4651.7592
2021-10-27 14:20:00,240.31,240.42,240.26,240.27,5796.491947892091,226.4487,226.5524,226.4016,226.411,5796.4919
2021-10-27 14:25:00,240.29,240.39,240.26,240.27,3384.962560262591,226.4299,226.5241,226.4016,226.411,3384.9626
2021-10-27 14:30:00,240.29,240.3,240.12,240.21,4724.587137142271,226.4299,226.4393,226.2697,226.3545,4724.5871
2021-10-27 14:35:00,240.23,240.29,240.17,240.18,4000.410298492153,226.3733,226.4299,226.3168,226.3262,4000.4103
2021-10-27 14:40:00,240.21,240.27,240.05,240.12,3791.158067494102,226.3545,226.411,226.2037,226.2697,3791.1581
2021-10-27 14:45:00,240.16,240.25,240.14,240.14,2084.31634013745,226.3074,226.3922,226.2885,226.2885,2084.3163
2021-10-27 14:50:00,240.17,240.24,240.07,240.09,4702.020720073853,226.3168,226.3828,226.2226,226.2414,4702.0207
2021-10-27 14:55:00,240.12,240.23,240.04,240.1,4245.563647553595,226.2697,226.3733,226.1943,226.2508,4245.5636
2021-10-27 15:00:00,240.12,240.17,240.05,240.11,2985.9472766437584,226.2697,226.3168,226.2037,226.2603,2985.9473
2021-10-27 15:05:00,240.11,240.14,240.05,240.1,3558.313673197251,226.2603,226.2885,226.2037,226.2508,3558.3137
2021-10-27 15:10:00,240.08,240.11,239.72,239.72,6221.150887270489,226.232,226.2603,225.8927,225.8927,6221.1509
2021-10-27 15:15:00,239.78,239.93,239.59,239.65,6506.308339316853,225.9493,226.0906,225.7702,225.8268,6506.3083
2021-10-27 15:20:00,239.69,239.69,239.23,239.25,9996.922761308851,225.8645,225.8645,225.431,225.4499,9996.9228
2021-10-27 15:25:00,239.28,239.43,239.24,239.38,6696.071391937634,225.4781,225.6195,225.4404,225.5724,6696.0714
2021-10-27 15:30:00,239.38,239.44,239.21,239.44,10148.733203405476,225.5724,225.6289,225.4122,225.6289,10148.7332
2021-10-27 15:35:00,239.4,239.43,239.27,239.37,6950.45645707252,225.5912,225.6195,225.4687,225.5629,6950.4565
2021-10-27 15:40:00,239.3,239.43,239.26,239.43,7101.241152938763,225.497,225.6195,225.4593,225.6195,7101.2412
2021-10-27 15:45:00,239.39,239.43,239.13,239.15,8968.099292235102,225.5818,225.6195,225.3368,225.3556,8968.0993
2021-10-27 15:50:00,239.08,239.48,239.08,239.48,12851.574520463637,225.2897,225.6666,225.2897,225.6666,12851.5745
2021-10-27 15:55:00,239.44,239.44,238.8,238.85,80549.79997948508,225.6289,225.6289,225.0258,225.0729,80549.8
2021-10-28 09:30:00,238.85,239.55,238.39,239.52,20651.348856292952,225.0729,225.7326,224.6395,225.7043,20651.3489
2021-10-28 09:35:00,239.05,239.77,239.02,239.06,6505.28259308647,225.2614,225.9399,225.2331,225.2708,6505.2826
2021-10-28 09:40:00,239.31,239.74,239.2,239.31,7347.420248230587,225.5064,225.9116,225.4027,225.5064,7347.4202
2021-10-28 09:45:00,239.46,240.74,239.32,239.96,20639.03990152836,225.6477,226.8539,225.5158,226.1189,20639.0399
2021-10-28 09:50:00,240.1,240.18,239.34,239.49,5286.696071391937,226.2508,226.3262,225.5347,225.676,5286.6961
2021-10-28 09:55:00,239.45,239.51,239.17,239.33,8487.02431018566,225.6383,225.6949,225.3745,225.5252,8487.0243
2021-10-28 10:00:00,239.56,239.65,238.91,239.22,9127.089957944405,225.742,225.8268,225.1295,225.4216,9127.09
2021-10-28 10:05:00,239.16,239.86,239.06,239.6,7029.438916811981,225.3651,226.0247,225.2708,225.7797,7029.4389
2021-10-28 10:10:00,239.59,239.59,238.51,238.73,10670.838034670222,225.7702,225.7702,224.7525,224.9599,10670.838
2021-10-28 10:15:00,238.69,238.76,238.57,238.69,948.815263103908,224.9222,224.9881,224.8091,224.9222,948.8153
2021-10-28 10:20:00,238.75,238.97,238.68,238.68,7524.874346086778,224.9787,225.186,224.9127,224.9127,7524.8743
2021-10-28 10:25:00,238.62,238.62,238.21,238.3,5231.305774951277,224.8562,224.8562,224.4698,224.5547,5231.3058
2021-10-28 10:30:00,238.37,239.03,238.26,238.94,4559.441994050671,224.6206,225.2425,224.517,225.1577,4559.442
2021-10-28 10:35:00,239.08,239.08,238.68,238.99,3179.8133141860703,225.2897,225.2897,224.9127,225.2049,3179.8133
2021-10-28 10:40:00,239.02,239.2,239.01,239.11,4255.821109857421,225.2331,225.4027,225.2237,225.3179,4255.8211
2021-10-28 10:45:00,239.04,239.31,238.86,239.12,5745.204636372961,225.252,225.5064,225.0824,225.3274,5745.2046
2021-10-28 10:50:00,239.06,239.07,238.51,238.94,9067.596676582214,225.2708,225.2802,224.7525,225.1577,9067.5967
2021-10-28 10:55:00,238.85,238.93,238.19,238.25,33051.59503538824,225.0729,225.1483,224.451,224.5075,33051.595
2021-10-28 11:00:00,238.25,238.25,237.82,238.01,9272.745922658734,224.5075,224.5075,224.1023,224.2814,9272.7459
2021-10-28 11:05:00,238.05,238.59,238.04,238.32,3915.2733613703967,224.3191,224.8279,224.3097,224.5735,3915.2734
2021-10-28 11:10:00,238.3,238.38,238.11,238.31,5551.338598830649,224.5547,224.63,224.3756,224.5641,5551.3386
2021-10-28 11:15:00,238.32,238.48,238.22,238.37,4749.205046671454,224.5735,224.7243,224.4793,224.6206,4749.205
2021-10-28 11:20:00,238.41,238.49,238.14,238.36,5208.73935788286,224.6583,224.7337,224.4039,224.6112,5208.7394
2021-10-28 11:25:00,238.39,238.47,238.29,238.3,8232.639245050774,224.6395,224.7149,224.5452,224.5547,8232.6392
2021-10-28 11:30:00,238.4,238.46,238.18,238.2,5999.589701507846,224.6489,224.7054,224.4416,224.4604,5999.5897
2021-10-28 11:35:00,238.18,238.31,237.99,238.09,4674.325571853523,224.4416,224.5641,224.2625,224.3568,4674.3256
2021-10-28 11:40:00,238.19,238.19,237.82,237.92,11641.193968612164,224.451,224.451,224.1023,224.1966,11641.194
2021-10-28 11:45:00,237.97,238.0,237.6,237.6,4996.409888193661,224.2437,224.272,223.895,223.895,4996.4099
2021-10-28 11:50:00,237.54,237.54,236.93,236.93,8133.141860703661,223.8385,223.8385,223.2637,223.2637,8133.1419
2021-10-28 11:55:00,237.03,237.04,236.57,236.6,6339.111703764488,223.3579,223.3673,222.9244,222.9527,6339.1117
2021-10-28 12:00:00,236.61,236.64,236.17,236.28,8035.695968817315,222.9621,222.9904,222.5475,222.6512,8035.696
2021-10-28 12:05:00,236.25,236.25,235.62,235.74,9283.00338496256,222.6229,222.6229,222.0292,222.1423,9283.0034
2021-10-28 12:10:00,235.73,235.89,235.43,235.65,4431.223715252846,222.1329,222.2837,221.8502,222.0575,4431.2237
2021-10-28 12:15:00,235.61,235.83,235.34,235.39,8740.383629090164,222.0198,222.2271,221.7654,221.8125,8740.3836
2021-10-28 12:20:00,235.39,235.62,235.1,235.15,16048.825520566212,221.8125,222.0292,221.5392,221.5864,16048.8255
2021-10-28 12:25:00,235.15,235.34,234.92,235.01,9998.974253769617,221.5864,221.7654,221.3696,221.4544,9998.9743
2021-10-28 12:30:00,234.97,235.11,234.65,234.85,8538.31162170479,221.4167,221.5487,221.1152,221.3037,8538.3116
2021-10-28 12:35:00,234.97,235.1,234.88,235.1,3610.626730946764,221.4167,221.5392,221.3319,221.5392,3610.6267
2021-10-28 12:40:00,235.07,235.39,234.99,235.39,3916.2991076007793,221.511,221.8125,221.4356,221.8125,3916.2991
2021-10-28 12:45:00,235.57,235.66,235.39,235.39,18758.847061237047,221.9821,222.0669,221.8125,221.8125,18758.8471
2021-10-28 12:50:00,235.36,235.53,234.99,235.25,9249.153759359931,221.7842,221.9444,221.4356,221.6806,9249.1538
2021-10-28 12:55:00,235.18,235.26,234.71,234.73,4069.1352959277874,221.6146,221.69,221.1717,221.1906,4069.1353
2021-10-28 13:00:00,234.84,234.87,234.6,234.61,3839.368140322084,221.2942,221.3225,221.0681,221.0775,3839.3681
2021-10-28 13:05:00,234.62,234.96,234.49,234.96,6148.322904913324,221.0869,221.4073,220.9644,221.4073,6148.3229
2021-10-28 13:10:00,234.89,234.94,234.51,234.83,11170.37644886655,221.3413,221.3885,220.9833,221.2848,11170.3764
2021-10-28 13:15:00,234.81,234.94,234.74,234.77,4544.055800594932,221.266,221.3885,221.2,221.2283,4544.0558
2021-10-28 13:20:00,234.82,234.82,234.58,234.75,5695.968817314596,221.2754,221.2754,221.0492,221.2094,5695.9688
2021-10-28 13:25:00,234.79,234.97,234.74,234.89,2696.686839675864,221.2471,221.4167,221.2,221.3413,2696.6868
2021-10-28 13:30:00,234.89,235.05,234.64,234.64,6281.669914863062,221.3413,221.4921,221.1058,221.1058,6281.6699
2021-10-28 13:35:00,234.71,234.83,234.58,234.6,11214.483536773,221.1717,221.2848,221.0492,221.0681,11214.4835
2021-10-28 13:40:00,234.64,234.92,234.56,234.73,8721.920196943276,221.1058,221.3696,221.0304,221.1906,8721.9202
2021-10-28 13:45:00,234.65,234.74,234.59,234.68,4238.383423940917,221.1152,221.2,221.0587,221.1435,4238.3834
2021-10-28 13:50:00,234.69,234.79,234.35,234.4,6513.488562929531,221.1529,221.2471,220.8325,220.8796,6513.4886
2021-10-28 13:55:00,234.4,234.71,234.4,234.68,5692.891578623448,220.8796,221.1717,220.8796,221.1435,5692.8916
2021-10-28 14:00:00,234.66,235.13,234.65,235.12,6016.001641193969,221.1246,221.5675,221.1152,221.5581,6016.0016
2021-10-28 14:05:00,235.17,235.19,234.9,234.94,6555.544158375218,221.6052,221.624,221.3508,221.3885,6555.5442
2021-10-28 14:10:00,234.95,235.11,234.87,234.87,5540.05539029644,221.3979,221.5487,221.3225,221.3225,5540.0554
2021-10-28 14:15:00,234.81,234.9,234.54,234.57,8212.124320443121,221.266,221.3508,221.0115,221.0398,8212.1243
2021-10-28 14:20:00,234.55,234.58,234.34,234.38,3370.602113037234,221.021,221.0492,220.8231,220.8608,3370.6021
2021-10-28 14:25:00,234.36,234.4,234.19,234.27,5460.047184326598,220.8419,220.8796,220.6817,220.7571,5460.0472
2021-10-28 14:30:00,234.26,234.41,234.15,234.37,6100.112832085342,220.7477,220.889,220.644,220.8513,6100.1128
2021-10-28 14:35:00,234.37,234.44,234.32,234.38,5820.084111190891,220.8513,220.9173,220.8042,220.8608,5820.0841
2021-10-28 14:40:00,234.4,234.58,234.08,234.08,8444.968714739973,220.8796,221.0492,220.5781,220.5781,8444.9687
2021-10-28 14:45:00,234.12,234.29,233.38,233.39,10316.955585188223,220.6158,220.776,219.9184,219.9279,10316.9556
2021-10-28 14:50:00,233.37,233.58,232.81,232.81,10037.952610524157,219.909,220.1069,219.3813,219.3813,10037.9526
2021-10-28 14:55:00,232.85,233.02,232.78,232.82,6676.582213560365,219.419,219.5792,219.3531,219.3907,6676.5822
2021-10-28 15:00:00,232.85,232.99,232.78,232.95,6670.42773617807,219.419,219.5509,219.3531,219.5132,6670.4277
2021-10-28 15:05:00,232.97,233.08,232.64,232.69,9750.743666017028,219.5321,219.6357,219.2211,219.2682,9750.7437
2021-10-28 15:10:00,232.72,232.79,232.57,232.62,13074.16145245666,219.2965,219.3625,219.1552,219.2023,13074.1615
2021-10-28 15:15:00,232.53,232.75,232.29,232.75,26500.15386193456,219.1175,219.3248,218.8913,219.3248,26500.1539
2021-10-28 15:20:00,232.78,233.1,232.72,232.83,13185.967791568366,219.3531,219.6546,219.2965,219.4002,13185.9678
2021-10-28 15:25:00,232.77,232.77,232.34,232.34,10319.007077648988,219.3436,219.3436,218.9384,218.9384,10319.0071
2021-10-28 15:30:00,232.46,232.73,232.39,232.4,21720.176428351624,219.0515,219.3059,218.9855,218.995,21720.1764
2021-10-28 15:35:00,232.38,232.89,232.37,232.82,23259.821520155914,218.9761,219.4567,218.9667,219.3907,23259.8215
2021-10-28 15:40:00,232.85,232.85,232.48,232.65,17406.913529592777,219.419,219.419,219.0704,219.2306,17406.9135
2021-10-28 15:45:00,232.53,232.53,232.12,232.2,38886.03959380449,219.1175,219.1175,218.7311,218.8065,38886.0396
2021-10-28 15:50:00,232.25,232.56,232.2,232.21,42311.006257052,218.8536,219.1457,218.8065,218.8159,42311.0063
2021-10-28 15:55:00,232.27,232.77,232.19,232.67,120387.7320750846,218.8725,219.3436,218.7971,219.2494,120387.7321
2021-10-29 09:30:00,232.19,232.48,231.48,231.48,22263.821930454404,218.7971,219.0704,218.128,218.128,22263.8219
2021-10-29 09:35:00,231.73,232.15,231.42,231.42,6384.244537901323,218.3636,218.7594,218.0715,218.0715,6384.2445
2021-10-29 09:40:00,231.63,231.78,231.14,231.45,7064.314288644989,218.2694,218.4107,217.8077,218.0998,7064.3143
2021-10-29 09:45:00,231.44,231.8,231.21,231.79,6588.368037747461,218.0903,218.4296,217.8736,218.4202,6588.368
2021-10-29 09:50:00,231.86,232.76,231.78,232.76,9660.477997743355,218.4861,219.3342,218.4107,219.3342,9660.478
2021-10-29 09:55:00,232.76,232.78,232.01,232.24,13863.986049851266,219.3342,219.3531,218.6275,218.8442,13863.986
2021-10-29 10:00:00,232.21,232.32,231.35,231.37,10541.594009642014,218.8159,218.9196,218.0055,218.0244,10541.594
2021-10-29 10:05:00,231.44,231.61,231.3,231.52,3799.364037337162,218.0903,218.2505,217.9584,218.1657,3799.364
2021-10-29 10:10:00,231.53,231.74,231.3,231.3,4939.993845522617,218.1752,218.373,217.9584,217.9584,4939.9938
2021-10-29 10:15:00,231.48,231.75,231.37,231.64,6033.439327110473,218.128,218.3825,218.0244,218.2788,6033.4393
2021-10-29 10:20:00,231.68,232.04,231.51,231.59,6889.937429479946,218.3165,218.6557,218.1563,218.2317,6889.9374
2021-10-29 10:25:00,231.6,231.6,231.32,231.5,3470.099497384347,218.2411,218.2411,217.9773,218.1469,3470.0995
2021-10-29 10:30:00,231.51,231.51,231.21,231.32,5077.443840393887,218.1563,218.1563,217.8736,217.9773,5077.4438
2021-10-29 10:35:00,231.25,231.3,231.1,231.3,4093.7532054569697,217.9113,217.9584,217.77,217.9584,4093.7532
2021-10-29 10:40:00,231.28,231.46,231.2,231.4,7693.096727869524,217.9396,218.1092,217.8642,218.0527,7693.0967
2021-10-29 10:45:00,231.43,231.69,231.3,231.5,6044.722535644682,218.0809,218.3259,217.9584,218.1469,6044.7225
2021-10-29 10:50:00,231.51,231.62,231.35,231.39,8941.429890245154,218.1563,218.26,218.0055,218.0432,8941.4299
2021-10-29 10:55:00,231.39,231.51,231.32,231.37,5631.3468048004925,218.0432,218.1563,217.9773,218.0244,5631.3468
2021-10-29 11:00:00,231.38,231.86,231.37,231.69,6757.616165760591,218.0338,218.4861,218.0244,218.3259,6757.6162
2021-10-29 11:05:00,231.68,231.84,231.68,231.69,4979.997948507539,218.3165,218.4673,218.3165,218.3259,4979.9979
2021-10-29 11:10:00,231.73,231.81,231.51,231.53,5026.156528874756,218.3636,218.439,218.1563,218.1752,5026.1565
2021-10-29 11:15:00,231.53,231.56,231.25,231.25,3591.1375525694943,218.1752,218.2034,217.9113,217.9113,3591.1376
2021-10-29 11:20:00,231.28,231.4,231.17,231.35,3352.138680890348,217.9396,218.0527,217.8359,218.0055,3352.1387
2021-10-29 11:25:00,231.32,231.63,231.29,231.38,14723.561390911887,217.9773,218.2694,217.949,218.0338,14723.5614
2021-10-29 11:30:00,231.38,231.62,231.29,231.56,8839.881013437276,218.0338,218.26,217.949,218.2034,8839.881
2021-10-29 11:35:00,231.56,231.57,231.37,231.37,5847.779259411222,218.2034,218.2128,218.0244,218.0244,5847.7793
2021-10-29 11:40:00,231.45,231.47,231.23,231.28,7798.748589598933,218.0998,218.1186,217.8925,217.9396,7798.7486
2021-10-29 11:45:00,231.27,231.4,231.18,231.31,5415.940096420145,217.9302,218.0527,217.8453,217.9678,5415.9401
2021-10-29 11:50:00,231.27,231.68,231.25,231.61,5196.430403118268,217.9302,218.3165,217.9113,218.2505,5196.4304
2021-10-29 11:55:00,231.66,231.74,231.58,231.74,4633.29572263822,218.2977,218.373,218.2223,218.373,4633.2957
2021-10-29 12:00:00,231.75,232.06,231.65,231.98,6627.346394502,218.3825,218.6746,218.2882,218.5992,6627.3464
2021-10-29 12:05:00,232.04,232.46,232.04,232.46,5836.496050877013,218.6557,219.0515,218.6557,219.0515,5836.4961
2021-10-29 12:10:00,232.57,232.69,232.52,232.59,4888.706534003487,219.1552,219.2682,219.1081,219.174,4888.7065
2021-10-29 12:15:00,232.62,232.92,232.46,232.86,6528.87475638527,219.2023,219.485,219.0515,219.4284,6528.8748
2021-10-29 12:20:00,232.91,233.31,232.84,233.31,5541.081136526823,219.4756,219.8525,219.4096,219.8525,5541.0811
2021-10-29 12:25:00,233.24,233.35,233.12,233.16,5151.297568981434,219.7865,219.8902,219.6734,219.7111,5151.2976
2021-10-29 12:30:00,233.16,233.19,232.97,232.97,4796.389373269053,219.7111,219.7394,219.5321,219.5321,4796.3894
2021-10-29 12:35:00,233.05,233.15,232.84,232.84,4626.115499025541,219.6075,219.7017,219.4096,219.4096,4626.1155
2021-10-29 12:40:00,232.88,233.11,232.66,233.11,9799.979485075391,219.4473,219.664,219.24,219.664,9799.9795
2021-10-29 12:45:00,233.09,233.09,232.85,233.02,5149.246076520669,219.6452,219.6452,219.419,219.5792,5149.2461
2021-10-29 12:50:00,232.97,233.0,232.56,232.58,55604.67740281054,219.5321,219.5604,219.1457,219.1646,55604.6774
2021-10-29 12:55:00,232.65,233.53,232.59,233.5,22899.784593291617,219.2306,220.0598,219.174,220.0315,22899.7846
2021-10-29 13:00:00,233.49,233.97,233.46,233.97,6709.406092932608,220.0221,220.4744,219.9938,220.4744,6709.4061
2021-10-29 13:05:00,233.91,233.97,233.68,233.97,5780.0800082059695,220.4179,220.4744,220.2011,220.4744,5780.08
2021-10-29 13:10:00,233.99,234.15,233.83,234.15,4645.60467740281,220.4933,220.644,220.3425,220.644,4645.6047
2021-10-29 13:15:00,234.16,234.3,234.07,234.19,11602.215611857626,220.6535,220.7854,220.5686,220.6817,11602.2156
2021-10-29 13:20:00,234.29,234.29,233.93,234.06,13919.376346291929,220.776,220.776,220.4367,220.5592,13919.3763
2021-10-29 13:25:00,234.01,234.03,233.86,234.03,4580.9826648887065,220.5121,220.531,220.3708,220.531,4580.9827
2021-10-29 13:30:00,233.96,234.02,233.81,233.98,7055.082572571546,220.465,220.5215,220.3236,220.4838,7055.0826
2021-10-29 13:35:00,233.92,233.96,233.71,233.85,5527.746435531849,220.4273,220.465,220.2294,220.3613,5527.7464
2021-10-29 13:40:00,233.86,233.91,233.78,233.82,5646.732998256231,220.3708,220.4179,220.2954,220.3331,5646.733
2021-10-29 13:45:00,233.88,233.92,233.64,233.75,17130.987793619857,220.3896,220.4273,220.1634,220.2671,17130.9878
2021-10-29 13:50:00,233.72,233.82,233.58,233.71,27301.261667863368,220.2388,220.3331,220.1069,220.2294,27301.2617
2021-10-29 13:55:00,233.87,233.97,233.3,233.3,8081.854549184532,220.3802,220.4744,219.8431,219.8431,8081.8545
2021-10-29 14:00:00,233.31,233.64,233.14,233.14,22625.910349779464,219.8525,220.1634,219.6923,219.6923,22625.9103
2021-10-29 14:05:00,233.2,233.3,233.1,233.3,11503.743973740897,219.7488,219.8431,219.6546,219.8431,11503.744
2021-10-29 14:10:00,233.27,233.36,233.06,233.19,14076.315519540463,219.8148,219.8996,219.6169,219.7394,14076.3155
2021-10-29 14:15:00,233.18,233.37,233.12,233.14,6491.947892091496,219.73,219.909,219.6734,219.6923,6491.9479
2021-10-29 14:20:00,233.22,233.36,233.14,233.2,8714.739973330597,219.7677,219.8996,219.6923,219.7488,8714.74
2021-10-29 14:25:00,233.24,233.46,233.19,233.24,8655.246691968407,219.7865,219.9938,219.7394,219.7865,8655.2467
2021-10-29 14:30:00,233.32,233.52,232.99,233.01,52429.99281977639,219.8619,220.0504,219.5509,219.5698,52429.9928
2021-10-29 14:35:00,233.06,233.69,233.0,233.47,42671.0431839163,219.6169,220.2106,219.5604,220.0033,42671.0432
2021-10-29 14:40:00,233.45,233.57,233.35,233.47,14981.023694737922,219.9844,220.0975,219.8902,220.0033,14981.0237
2021-10-29 14:45:00,233.5,233.66,233.43,233.43,52249.461483229046,220.0315,220.1823,219.9656,219.9656,52249.4615
2021-10-29 14:50:00,233.43,233.47,233.24,233.24,8170.068724997435,219.9656,220.0033,219.7865,219.7865,8170.0687
2021-10-29 14:55:00,233.2,233.2,232.98,233.12,9414.298902451534,219.7488,219.7488,219.5415,219.6734,9414.2989
2021-10-29 15:00:00,233.13,233.22,232.91,232.91,9849.215304133755,219.6829,219.7677,219.4756,219.4756,9849.2153
2021-10-29 15:05:00,232.89,232.9,232.69,232.82,5870.345676479638,219.4567,219.4661,219.2682,219.3907,5870.3457
2021-10-29 15:10:00,232.87,232.98,232.86,232.91,5018.976305262078,219.4379,219.5415,219.4284,219.4756,5018.9763
2021-10-29 15:15:00,232.91,232.91,232.5,232.72,10138.47574110165,219.4756,219.4756,219.0892,219.2965,10138.4757
2021-10-29 15:20:00,232.71,232.73,232.38,232.39,9640.988819366088,219.2871,219.3059,218.9761,218.9855,9640.9888
2021-10-29 15:25:00,232.38,232.38,232.07,232.24,16082.675146168836,218.9761,218.9761,218.684,218.8442,16082.6751
2021-10-29 15:30:00,232.4,232.6,232.25,232.51,10341.573494717406,218.995,219.1834,218.8536,219.0986,10341.5735
2021-10-29 15:35:00,232.46,232.57,232.38,232.51,12467.945430300542,219.0515,219.1552,218.9761,219.0986,12467.9454
2021-10-29 15:40:00,232.6,233.13,232.6,232.95,15950.35388244948,219.1834,219.6829,219.1834,219.5132,15950.3539
2021-10-29 15:45:00,232.94,233.23,232.9,233.16,21490.40927274592,219.5038,219.7771,219.4661,219.7111,21490.4093
2021-10-29 15:50:00,233.41,233.75,233.11,233.59,49229.664580982666,219.9467,220.2671,219.664,220.1163,49229.6646
2021-10-29 15:55:00,233.57,233.84,233.37,233.56,183818.8532157144,220.0975,220.3519,219.909,220.0881,183818.8532
2021-11-01 09:30:00,233.91,234.13,233.28,233.98,11308.852189968202,220.4179,220.6252,219.8242,220.4838,11308.8522
2021-11-01 09:35:00,234.16,234.16,233.29,233.29,1487.3320340547748,220.6535,220.6535,219.8336,219.8336,1487.332
2021-11-01 09:40:00,233.63,235.18,233.63,235.17,6667.350497486921,220.154,221.6146,220.154,221.6052,6667.3505
2021-11-01 09:45:00,234.98,235.53,234.8,235.13,6954.559441994051,221.4262,221.9444,221.2565,221.5675,6954.5594
2021-11-01 09:50:00,235.12,235.7,234.87,235.5,7587.444866140117,221.5581,222.1046,221.3225,221.9162,7587.4449
2021-11-01 09:55:00,235.62,235.89,235.2,235.56,3456.7647963893733,222.0292,222.2837,221.6335,221.9727,3456.7648
2021-11-01 10:00:00,235.23,235.47,235.01,235.34,2281.25961637091,221.6617,221.8879,221.4544,221.7654,2281.2596
2021-11-01 10:05:00,235.25,235.25,234.78,235.14,3900.91291414504,221.6806,221.6806,221.2377,221.5769,3900.9129
2021-11-01 10:10:00,235.02,235.27,234.86,235.11,2023.7973125448764,221.4638,221.6994,221.3131,221.5487,2023.7973
2021-11-01 10:15:00,235.13,235.27,235.12,235.26,2954.149143501897,221.5675,221.6994,221.5581,221.69,2954.1491
2021-11-01 10:20:00,235.2,235.25,234.94,235.15,2480.2543850651346,221.6335,221.6806,221.3885,221.5864,2480.2544
2021-11-01 10:25:00,235.21,235.35,235.03,235.13,4359.421479126064,221.6429,221.7748,221.4733,221.5675,4359.4215
2021-11-01 10:30:00,235.04,235.04,234.51,234.87,3004.410708790645,221.4827,221.4827,220.9833,221.3225,3004.4107
2021-11-01 10:35:00,234.72,234.72,234.44,234.59,3444.455841624782,221.1812,221.1812,220.9173,221.0587,3444.4558
2021-11-01 10:40:00,234.49,234.94,234.48,234.85,2738.742435121551,220.9644,221.3885,220.955,221.3037,2738.7424
2021-11-01 10:45:00,234.89,234.89,234.41,234.5,4426.094984100933,221.3413,221.3413,220.889,220.9738,4426.095
2021-11-01 10:50:00,234.62,235.06,234.62,234.77,2378.705508257257,221.0869,221.5015,221.0869,221.2283,2378.7055
2021-11-01 10:55:00,234.81,235.05,234.67,235.0,5333.880397989537,221.266,221.4921,221.134,221.445,5333.8804
2021-11-01 11:00:00,234.94,235.35,234.93,235.28,3801.415529797928,221.3885,221.7748,221.379,221.7089,3801.4155
2021-11-01 11:05:00,235.39,235.64,235.23,235.64,4397.37408965022,221.8125,222.0481,221.6617,222.0481,4397.3741
2021-11-01 11:10:00,235.58,235.58,235.28,235.48,5106.1647348446,221.9915,221.9915,221.7089,221.8973,5106.1647
2021-11-01 11:15:00,235.53,235.8,235.45,235.79,5811.87814134783,221.9444,222.1989,221.869,222.1894,5811.8781
2021-11-01 11:20:00,235.82,236.0,235.8,236.0,7090.9836906349365,222.2177,222.3873,222.1989,222.3873,7090.9837
2021-11-01 11:25:00,235.83,236.19,235.83,236.01,3766.540157964919,222.2271,222.5664,222.2271,222.3967,3766.5402
2021-11-01 11:30:00,236.0,236.11,235.85,236.01,7036.619140424658,222.3873,222.491,222.246,222.3967,7036.6191
2021-11-01 11:35:00,235.92,235.92,235.58,235.58,2360.2420761103704,222.3119,222.3119,221.9915,221.9915,2360.2421
2021-11-01 11:40:00,235.46,235.55,235.43,235.44,1904.8107498204945,221.8785,221.9633,221.8502,221.8596,1904.8107
2021-11-01 11:45:00,235.49,235.53,235.22,235.25,2089.445071289363,221.9067,221.9444,221.6523,221.6806,2089.4451
2021-11-01 11:50:00,235.25,235.25,235.06,235.19,3678.325982152016,221.6806,221.6806,221.5015,221.624,3678.326
2021-11-01 11:55:00,235.17,235.32,235.17,235.32,4672.274079392758,221.6052,221.7465,221.6052,221.7465,4672.2741
2021-11-01 12:00:00,235.32,235.33,235.17,235.23,2515.129756898143,221.7465,221.756,221.6052,221.6617,2515.1298
2021-11-01 12:05:00,235.27,235.27,235.09,235.13,3375.730844189148,221.6994,221.6994,221.5298,221.5675,3375.7308
2021-11-01 12:10:00,235.07,235.18,235.01,235.01,1134.4753308031593,221.511,221.6146,221.4544,221.4544,1134.4753
2021-11-01 12:15:00,235.09,235.18,235.02,235.06,1579.649194789209,221.5298,221.6146,221.4638,221.5015,1579.6492
2021-11-01 12:20:00,235.1,235.18,235.08,235.09,1273.9768181351933,221.5392,221.6146,221.5204,221.5298,1273.9768
2021-11-01 12:25:00,235.21,235.53,235.21,235.24,2364.3450610319005,221.6429,221.9444,221.6429,221.6712,2364.3451
2021-11-01 12:30:00,235.33,235.39,235.19,235.29,3098.7793619858444,221.756,221.8125,221.624,221.7183,3098.7794
2021-11-01 12:35:00,235.3,235.34,235.17,235.19,2778.746538106472,221.7277,221.7654,221.6052,221.624,2778.7465
2021-11-01 12:40:00,235.27,235.59,235.23,235.58,2012.514104010668,221.6994,222.001,221.6617,221.9915,2012.5141
2021-11-01 12:45:00,235.68,235.69,235.42,235.69,1834.0342599240944,222.0858,222.0952,221.8408,222.0952,1834.0343
2021-11-01 12:50:00,235.8,235.88,235.72,235.84,9097.343317263309,222.1989,222.2742,222.1235,222.2366,9097.3433
2021-11-01 12:55:00,235.77,235.91,235.68,235.7,3252.641296543235,222.1706,222.3025,222.0858,222.1046,3252.6413
2021-11-01 13:00:00,235.7,235.7,235.57,235.61,2563.3398297261256,222.1046,222.1046,221.9821,222.0198,2563.3398
2021-11-01 13:05:00,235.59,235.64,235.55,235.61,3005.4364550210275,222.001,222.0481,221.9633,222.0198,3005.4365
2021-11-01 13:10:00,235.6,235.82,235.56,235.59,3659.862550005129,222.0104,222.2177,221.9727,222.001,3659.8626
2021-11-01 13:15:00,235.47,235.65,235.47,235.59,8287.003795261053,221.8879,222.0575,221.8879,222.001,8287.0038
2021-11-01 13:20:00,235.54,235.79,235.51,235.58,7019.181454508154,221.9539,222.1894,221.9256,221.9915,7019.1815
2021-11-01 13:25:00,235.59,235.82,235.5,235.61,3129.551748897323,222.001,222.2177,221.9162,222.0198,3129.5517
2021-11-01 13:30:00,235.53,235.65,235.44,235.6,3137.757718740384,221.9444,222.0575,221.8596,222.0104,3137.7577
2021-11-01 13:35:00,235.6,235.82,235.53,235.76,4979.997948507539,222.0104,222.2177,221.9444,222.1612,4979.9979
2021-11-01 13:40:00,235.71,235.88,235.45,235.45,6618.1146784285565,222.114,222.2742,221.869,221.869,6618.1147
2021-11-01 13:45:00,235.46,235.58,235.32,235.37,2400.246179095292,221.8785,221.9915,221.7465,221.7937,2400.2462
2021-11-01 13:50:00,235.43,235.43,235.25,235.34,2296.645809826649,221.8502,221.8502,221.6806,221.7654,2296.6458
2021-11-01 13:55:00,235.27,235.42,235.26,235.27,2152.0155913427016,221.6994,221.8408,221.69,221.6994,2152.0156
2021-11-01 14:00:00,235.29,235.57,235.27,235.44,4281.464765616986,221.7183,221.9821,221.6994,221.8596,4281.4648
2021-11-01 14:05:00,235.46,235.58,235.27,235.33,3273.156221150887,221.8785,221.9915,221.6994,221.756,3273.1562
2021-11-01 14:10:00,235.4,235.53,235.31,235.53,2287.414093753205,221.8219,221.9444,221.7371,221.9444,2287.4141
2021-11-01 14:15:00,235.56,235.73,235.52,235.67,2929.531233972715,221.9727,222.1329,221.935,222.0764,2929.5312
2021-11-01 14:20:00,235.65,235.94,235.65,235.85,2416.6581187814136,222.0575,222.3308,222.0575,222.246,2416.6581
2021-11-01 14:25:00,235.89,236.14,235.89,236.08,2202.277156631449,222.2837,222.5192,222.2837,222.4627,2202.2772
2021-11-01 14:30:00,236.19,236.41,236.19,236.41,4436.35244640476,222.5664,222.7737,222.5664,222.7737,4436.3524
2021-11-01 14:35:00,236.48,236.81,236.42,236.68,4761.514001436045,222.8396,223.1506,222.7831,223.0281,4761.514
2021-11-01 14:40:00,236.68,236.83,236.63,236.83,2282.2853626012925,223.0281,223.1694,222.981,223.1694,2282.2854
2021-11-01 14:45:00,236.84,237.06,236.78,237.0,4882.552056621192,223.1789,223.3862,223.1223,223.3296,4882.5521
2021-11-01 14:50:00,237.05,237.13,237.0,237.13,863.6783259821519,223.3768,223.4521,223.3296,223.4521,863.6783
2021-11-01 14:55:00,237.15,237.2,237.04,237.16,8022.361267822341,223.471,223.5181,223.3673,223.4804,8022.3613
2021-11-01 15:00:00,237.17,237.4,237.08,237.37,5308.236742229972,223.4898,223.7066,223.405,223.6783,5308.2367
2021-11-01 15:05:00,237.38,237.45,237.03,237.03,5513.385988306492,223.6877,223.7537,223.3579,223.3579,5513.386
2021-11-01 15:10:00,237.06,237.12,236.92,236.93,3263.924505077444,223.3862,223.4427,223.2543,223.2637,3263.9245
2021-11-01 15:15:00,236.87,236.87,236.68,236.68,3108.011078059288,223.2071,223.2071,223.0281,223.0281,3108.0111
2021-11-01 15:20:00,236.68,236.83,236.51,236.81,5203.610626730947,223.0281,223.1694,222.8679,223.1506,5203.6106
2021-11-01 15:25:00,236.77,236.78,236.59,236.74,3536.773002359216,223.1129,223.1223,222.9433,223.0846,3536.773
2021-11-01 15:30:00,236.76,236.99,236.68,236.99,4396.348343419838,223.1035,223.3202,223.0281,223.3202,4396.3483
2021-11-01 15:35:00,237.06,237.12,236.97,237.02,5500.051287311519,223.3862,223.4427,223.3014,223.3485,5500.0513
2021-11-01 15:40:00,236.99,237.19,236.95,237.14,9048.107498204943,223.3202,223.5087,223.2825,223.4616,9048.1075
2021-11-01 15:45:00,237.17,237.27,237.07,237.25,12309.980510821622,223.4898,223.5841,223.3956,223.5652,12309.9805
2021-11-01 15:50:00,237.29,237.39,237.12,237.12,20625.705200533383,223.6029,223.6971,223.4427,223.4427,20625.7052
2021-11-01 15:55:00,237.02,237.22,236.87,236.89,60497.48692173556,223.3485,223.537,223.2071,223.226,60497.4869
2021-11-02 09:30:00,236.94,237.39,236.36,236.37,16109.344548158784,223.2731,223.6971,222.7266,222.736,16109.3445
2021-11-02 09:35:00,236.12,236.29,235.32,235.98,2715.1502718227507,222.5004,222.6606,221.7465,222.3685,2715.1503
2021-11-02 09:40:00,235.97,235.97,235.6,235.66,3179.8133141860703,222.3591,222.3591,222.0104,222.0669,3179.8133
2021-11-02 09:45:00,235.85,236.87,235.68,236.6,7394.604574828187,222.246,223.2071,222.0858,222.9527,7394.6046
2021-11-02 09:50:00,236.57,236.88,236.45,236.88,4102.984921530413,222.9244,223.2166,222.8114,223.2166,4102.9849
2021-11-02 09:55:00,236.95,237.15,236.92,237.09,3224.9461483229047,223.2825,223.471,223.2543,223.4144,3224.9461
2021-11-02 10:00:00,237.04,237.04,236.27,236.5,2371.5252846445787,223.3673,223.3673,222.6417,222.8585,2371.5253
2021-11-02 10:05:00,236.53,236.71,236.13,236.71,3157.246897117653,222.8868,223.0564,222.5098,223.0564,3157.2469
2021-11-02 10:10:00,236.85,236.87,236.67,236.82,4019.8994768694224,223.1883,223.2071,223.0187,223.16,4019.8995
2021-11-02 10:15:00,236.68,237.06,236.67,236.72,3340.8554723561388,223.0281,223.3862,223.0187,223.0658,3340.8555
2021-11-02 10:20:00,236.35,236.8,236.15,236.36,2171.504769719971,222.7171,223.1412,222.5287,222.7266,2171.5048
2021-11-02 10:25:00,236.39,236.71,236.28,236.7,3021.848394707149,222.7548,223.0564,222.6512,223.0469,3021.8484
2021-11-02 10:30:00,236.74,236.79,236.45,236.6,1881.2185865216943,223.0846,223.1318,222.8114,222.9527,1881.2186
2021-11-02 10:35:00,236.65,236.71,236.35,236.45,5178.992717201764,222.9998,223.0564,222.7171,222.8114,5178.9927
2021-11-02 10:40:00,236.45,236.65,236.31,236.47,2178.6849933326494,222.8114,222.9998,222.6794,222.8302,2178.685
2021-11-02 10:45:00,236.43,236.5,236.31,236.31,4888.706534003487,222.7925,222.8585,222.6794,222.6794,4888.7065
2021-11-02 10:50:00,236.35,236.66,236.17,236.3,6575.033336752487,222.7171,223.0093,222.5475,222.67,6575.0333
2021-11-02 10:55:00,236.36,236.62,236.35,236.47,2494.6148322904914,222.7266,222.9716,222.7171,222.8302,2494.6148
2021-11-02 11:00:00,236.58,236.73,236.22,236.38,3690.634936916607,222.9339,223.0752,222.5946,222.7454,3690.6349
2021-11-02 11:05:00,236.48,236.6,236.35,236.43,3005.4364550210275,222.8396,222.9527,222.7171,222.7925,3005.4365
2021-11-02 11:10:00,236.46,236.67,236.41,236.58,4059.903579854344,222.8208,223.0187,222.7737,222.9339,4059.9036
2021-11-02 11:15:00,236.62,236.72,236.31,236.46,28228.536260129244,222.9716,223.0658,222.6794,222.8208,28228.5363
2021-11-02 11:20:00,236.39,236.43,236.26,236.35,8709.611242178684,222.7548,222.7925,222.6323,222.7171,8709.6112
2021-11-02 11:25:00,236.31,236.4,236.22,236.27,3401.3744999487126,222.6794,222.7642,222.5946,222.6417,3401.3745
2021-11-02 11:30:00,236.27,236.56,236.27,236.56,2573.597292029952,222.6417,222.915,222.6417,222.915,2573.5973
2021-11-02 11:35:00,236.64,237.05,236.58,236.96,8778.336239614318,222.9904,223.3768,222.9339,223.2919,8778.3362
2021-11-02 11:40:00,236.96,237.02,236.73,236.88,21225.76674530721,223.2919,223.3485,223.0752,223.2166,21225.7667
2021-11-02 11:45:00,236.88,237.09,236.7,236.88,43549.0819571238,223.2166,223.4144,223.0469,223.2166,43549.082
2021-11-02 11:50:00,236.85,236.98,236.54,236.98,8314.698943481382,223.1883,223.3108,222.8962,223.3108,8314.6989
2021-11-02 11:55:00,236.99,236.99,236.51,236.54,7546.415016924812,223.3202,223.3202,222.8679,222.8962,7546.415
2021-11-02 12:00:00,236.5,236.56,236.29,236.56,5359.524053749103,222.8585,222.915,222.6606,222.915,5359.5241
2021-11-02 12:05:00,236.45,236.57,236.41,236.57,3315.211816596574,222.8114,222.9244,222.7737,222.9244,3315.2118
2021-11-02 12:10:00,236.64,236.71,236.51,236.51,4577.905426197559,222.9904,223.0564,222.8679,222.8679,4577.9054
2021-11-02 12:15:00,236.48,236.56,236.39,236.52,2914.145040516976,222.8396,222.915,222.7548,222.8773,2914.145
2021-11-02 12:20:00,236.57,236.57,236.35,236.35,2579.751769412247,222.9244,222.9244,222.7171,222.7171,2579.7518
2021-11-02 12:25:00,236.38,236.45,236.23,236.35,3310.083085444661,222.7454,222.8114,222.6041,222.7171,3310.0831
2021-11-02 12:30:00,236.46,236.58,236.42,236.42,3196.225253872192,222.8208,222.9339,222.7831,222.7831,3196.2253
2021-11-02 12:35:00,236.4,236.47,236.12,236.19,12293.5685711355,222.7642,222.8302,222.5004,222.5664,12293.5686
2021-11-02 12:40:00,236.07,236.33,236.07,236.25,13369.576366806852,222.4533,222.6983,222.4533,222.6229,13369.5764
2021-11-02 12:45:00,236.25,236.27,236.07,236.08,3506.0006154477383,222.6229,222.6417,222.4533,222.4627,3506.0006
2021-11-02 12:50:00,236.21,236.39,236.11,236.27,13569.59688173146,222.5852,222.7548,222.491,222.6417,13569.5969
2021-11-02 12:55:00,236.28,236.38,236.21,236.27,7241.7683865011795,222.6512,222.7454,222.5852,222.6417,7241.7684
2021-11-02 13:00:00,236.24,236.32,236.2,236.28,5189.250179505591,222.6135,222.6889,222.5758,222.6512,5189.2502
2021-11-02 13:05:00,236.29,236.47,236.16,236.41,3631.141655554416,222.6606,222.8302,222.5381,222.7737,3631.1417
2021-11-02 13:10:00,236.45,236.71,236.43,236.66,21190.8913734742,222.8114,223.0564,222.7925,223.0093,21190.8914
2021-11-02 13:15:00,236.6,236.61,236.25,236.31,24481.4852805416,222.9527,222.9621,222.6229,222.6794,24481.4853
2021-11-02 13:20:00,236.3,236.38,236.2,236.29,14320.443122371526,222.67,222.7454,222.5758,222.6606,14320.4431
2021-11-02 13:25:00,236.26,236.26,236.05,236.15,2666.9401989947687,222.6323,222.6323,222.4344,222.5287,2666.9402
2021-11-02 13:30:00,236.22,236.22,236.0,236.0,1027.7977228433683,222.5946,222.5946,222.3873,222.3873,1027.7977
2021-11-02 13:35:00,236.08,236.23,235.99,236.17,3020.8226484767665,222.4627,222.6041,222.3779,222.5475,3020.8226
2021-11-02 13:40:00,236.21,236.23,236.04,236.04,2160.2215611857628,222.5852,222.6041,222.425,222.425,2160.2216
2021-11-02 13:45:00,236.15,236.26,236.02,236.11,3005.4364550210275,222.5287,222.6323,222.4062,222.491,3005.4365
2021-11-02 13:50:00,236.06,236.29,236.06,236.26,2903.88757821315,222.4439,222.6606,222.4439,222.6323,2903.8876
2021-11-02 13:55:00,236.28,236.28,236.05,236.05,3336.7524874346086,222.6512,222.6512,222.4344,222.4344,3336.7525
2021-11-02 14:00:00,236.09,236.15,235.89,236.07,3494.717406913529,222.4721,222.5287,222.2837,222.4533,3494.7174
2021-11-02 14:05:00,235.98,236.17,235.95,236.17,3034.1573494717404,222.3685,222.5475,222.3402,222.5475,3034.1573
2021-11-02 14:10:00,236.08,236.14,235.97,236.09,4235.306185249769,222.4627,222.5192,222.3591,222.4721,4235.3062
2021-11-02 14:15:00,236.09,236.17,236.0,236.17,2183.8137244845625,222.4721,222.5475,222.3873,222.5475,2183.8137
2021-11-02 14:20:00,236.17,236.47,236.17,236.42,2795.158477792594,222.5475,222.8302,222.5475,222.7831,2795.1585
2021-11-02 14:25:00,236.44,236.46,236.31,236.31,12735.665196430402,222.8019,222.8208,222.6794,222.6794,12735.6652
2021-11-02 14:30:00,236.33,236.35,235.99,236.12,44623.03826033439,222.6983,222.7171,222.3779,222.5004,44623.0383
2021-11-02 14:35:00,236.13,236.41,236.11,236.2,41331.41860703662,222.5098,222.7737,222.491,222.5758,41331.4186
2021-11-02 14:40:00,236.21,236.23,236.07,236.13,16813.00646220125,222.5852,222.6041,222.4533,222.5098,16813.0065
2021-11-02 14:45:00,236.18,236.24,236.14,236.21,2769.514822033029,222.5569,222.6135,222.5192,222.5852,2769.5148
2021-11-02 14:50:00,236.16,236.24,236.12,236.15,7567.955687762847,222.5381,222.6135,222.5004,222.5287,7567.9557
2021-11-02 14:55:00,236.12,236.22,236.03,236.04,4568.673710124115,222.5004,222.5946,222.4156,222.425,4568.6737
2021-11-02 15:00:00,236.07,236.1,236.0,236.03,4503.025951379628,222.4533,222.4816,222.3873,222.4156,4503.026
2021-11-02 15:05:00,236.08,236.08,235.8,235.84,4806.646835572879,222.4627,222.4627,222.1989,222.2366,4806.6468
2021-11-02 15:10:00,235.86,235.88,235.52,235.56,9560.980613396245,222.2554,222.2742,221.935,221.9727,9560.9806
2021-11-02 15:15:00,235.56,235.66,235.44,235.48,4995.384141963278,221.9727,222.0669,221.8596,221.8973,4995.3841
2021-11-02 15:20:00,235.53,235.59,235.34,235.57,5913.427018155708,221.9444,222.001,221.7654,221.9821,5913.427
2021-11-02 15:25:00,235.52,235.61,235.42,235.61,8761.924299928198,221.935,222.0198,221.8408,222.0198,8761.9243
2021-11-02 15:30:00,235.56,235.8,235.56,235.57,12645.399528156731,221.9727,222.1989,221.9727,221.9821,12645.3995
2021-11-02 15:35:00,235.59,235.63,235.19,235.24,28920.9149656375,222.001,222.0387,221.624,221.6712,28920.915
2021-11-02 15:40:00,235.23,235.82,235.17,235.79,25685.711355010768,221.6617,222.2177,221.6052,222.1894,25685.7114
2021-11-02 15:45:00,235.78,236.27,235.45,236.27,58831.675043594216,222.18,222.6417,221.869,222.6417,58831.675
2021-11-02 15:50:00,236.29,236.35,235.98,236.13,81096.522720279,222.6606,222.7171,222.3685,222.5098,81096.5227
2021-11-02 15:55:00,236.12,236.95,236.09,236.8,192403.3234177864,222.5004,223.2825,222.4721,223.1412,192403.3234
2021-11-03 09:30:00,236.47,237.39,236.21,237.26,14390.193866037542,222.8302,223.6971,222.5852,223.5746,14390.1939
2021-11-03 09:35:00,237.91,238.85,237.84,238.7,31536.56785311313,224.1872,225.0729,224.1212,224.9316,31536.5679
2021-11-03 09:40:00,238.82,238.83,238.27,238.47,7036.619140424658,225.0447,225.0541,224.5264,224.7149,7036.6191
2021-11-03 09:45:00,238.49,238.97,238.27,238.49,34136.83454713304,224.7337,225.186,224.5264,224.7337,34136.8345
2021-11-03 09:50:00,238.61,238.69,237.95,237.95,7477.690019489178,224.8468,224.9222,224.2248,224.2248,7477.69
2021-11-03 09:55:00,238.06,238.06,237.24,237.24,3028.0028720894447,224.3285,224.3285,223.5558,223.5558,3028.0029
2021-11-03 10:00:00,237.46,238.14,237.16,238.14,24240.43491640168,223.7631,224.4039,223.4804,224.4039,24240.4349
2021-11-03 10:05:00,238.3,238.44,238.05,238.3,8876.80787773105,224.5547,224.6866,224.3191,224.5547,8876.8079
2021-11-03 10:10:00,238.29,238.7,238.17,238.68,6727.869525079495,224.5452,224.9316,224.4322,224.9127,6727.8695
2021-11-03 10:15:00,238.78,238.78,238.29,238.29,5013.847574110165,225.007,225.007,224.5452,224.5452,5013.8476
2021-11-03 10:20:00,238.38,238.53,237.88,238.17,5814.955380038979,224.63,224.7714,224.1589,224.4322,5814.9554
2021-11-03 10:25:00,238.2,238.72,238.2,238.61,5413.88860395938,224.4604,224.9504,224.4604,224.8468,5413.8886
2021-11-03 10:30:00,238.68,238.69,238.4,238.49,4111.190891373474,224.9127,224.9222,224.6489,224.7337,4111.1909
2021-11-03 10:35:00,238.49,238.56,238.27,238.27,4949.225561596061,224.7337,224.7997,224.5264,224.5264,4949.2256
2021-11-03 10:40:00,238.28,238.38,237.86,237.86,4058.877833623961,224.5358,224.63,224.14,224.14,4058.8778
2021-11-03 10:45:00,237.86,238.36,237.66,238.28,21647.34844599446,224.14,224.6112,223.9516,224.5358,21647.3484
2021-11-03 10:50:00,238.2,238.25,237.59,237.59,7130.987793619858,224.4604,224.5075,223.8856,223.8856,7130.9878
2021-11-03 10:55:00,237.6,237.69,237.47,237.64,4530.721099599959,223.895,223.9798,223.7725,223.9327,4530.7211
2021-11-03 11:00:00,237.63,237.63,237.14,237.23,4641.50169248128,223.9233,223.9233,223.4616,223.5464,4641.5017
2021-11-03 11:05:00,237.23,237.7,237.2,237.38,4370.704687660273,223.5464,223.9893,223.5181,223.6877,4370.7047
2021-11-03 11:10:00,237.42,237.7,237.28,237.63,9878.961944814851,223.7254,223.9893,223.5935,223.9233,9878.9619
2021-11-03 11:15:00,237.59,237.83,237.36,237.36,5246.691968407016,223.8856,224.1118,223.6689,223.6689,5246.692
2021-11-03 11:20:00,237.62,238.2,237.62,238.18,4461.996102164324,223.9139,224.4604,223.9139,224.4416,4461.9961
2021-11-03 11:25:00,238.09,238.17,237.78,237.78,8364.96050877013,224.3568,224.4322,224.0646,224.0646,8364.9605
2021-11-03 11:30:00,237.83,238.25,237.82,238.25,5108.216227305365,224.1118,224.5075,224.1023,224.5075,5108.2162
2021-11-03 11:35:00,238.23,238.23,238.08,238.13,4048.6203713201353,224.4887,224.4887,224.3473,224.3945,4048.6204
2021-11-03 11:40:00,238.27,238.36,238.22,238.36,4128.628577289978,224.5264,224.6112,224.4793,224.6112,4128.6286
2021-11-03 11:45:00,238.3,238.54,238.29,238.54,4994.358395732896,224.5547,224.7808,224.5452,224.7808,4994.3584
2021-11-03 11:50:00,238.5,238.94,238.5,238.72,40891.37347420248,224.7431,225.1577,224.7431,224.9504,40891.3735
2021-11-03 11:55:00,238.72,239.0,238.54,238.69,42373.57677710534,224.9504,225.2143,224.7808,224.9222,42373.5768
2021-11-03 12:00:00,238.7,239.11,238.65,238.88,16616.063185967792,224.9316,225.3179,224.8845,225.1012,16616.0632
2021-11-03 12:05:00,238.87,239.01,238.71,238.88,19394.809724074265,225.0918,225.2237,224.941,225.1012,19394.8097
2021-11-03 12:10:00,238.93,239.12,238.74,238.91,6779.156836598625,225.1483,225.3274,224.9693,225.1295,6779.1568
2021-11-03 12:15:00,238.97,239.02,238.65,238.9,4669.19684070161,225.186,225.2331,224.8845,225.12,4669.1968
2021-11-03 12:20:00,238.82,239.02,238.67,238.78,4399.4255821109855,225.0447,225.2331,224.9033,225.007,4399.4256
2021-11-03 12:25:00,238.76,238.96,238.76,238.88,6073.443430095394,224.9881,225.1766,224.9881,225.1012,6073.4434
2021-11-03 12:30:00,238.89,239.01,238.7,238.7,6779.156836598625,225.1106,225.2237,224.9316,224.9316,6779.1568
2021-11-03 12:35:00,238.63,238.85,238.5,238.78,4210.688275720587,224.8656,225.0729,224.7431,225.007,4210.6883
2021-11-03 12:40:00,238.75,239.06,238.69,238.96,50145.65596471433,224.9787,225.2708,224.9222,225.1766,50145.656
2021-11-03 12:45:00,238.99,239.06,238.75,238.86,29145.55339009129,225.2049,225.2708,224.9787,225.0824,29145.5534
2021-11-03 12:50:00,238.96,238.97,238.51,238.51,4921.530413375731,225.1766,225.186,224.7525,224.7525,4921.5304
2021-11-03 12:55:00,238.51,238.51,238.29,238.32,2368.448045953431,224.7525,224.7525,224.5452,224.5735,2368.448
2021-11-03 13:00:00,238.29,238.38,238.14,238.15,7302.287414093753,224.5452,224.63,224.4039,224.4133,7302.2874
2021-11-03 13:05:00,238.14,238.3,238.07,238.16,5846.753513180839,224.4039,224.5547,224.3379,224.4227,5846.7535
2021-11-03 13:10:00,238.21,238.3,238.04,238.05,3851.6770950866753,224.4698,224.5547,224.3097,224.3191,3851.6771
2021-11-03 13:15:00,238.08,238.33,237.9,238.15,4050.671863780901,224.3473,224.5829,224.1777,224.4133,4050.6719
2021-11-03 13:20:00,238.19,238.24,237.98,238.17,3891.681198071597,224.451,224.4981,224.2531,224.4322,3891.6812
2021-11-03 13:25:00,238.15,238.39,238.14,238.35,3543.9532259718944,224.4133,224.6395,224.4039,224.6018,3543.9532
2021-11-03 13:30:00,238.44,238.53,238.33,238.53,2314.083495743153,224.6866,224.7714,224.5829,224.7714,2314.0835
2021-11-03 13:35:00,238.56,239.05,238.54,239.05,9395.835470304646,224.7997,225.2614,224.7808,225.2614,9395.8355
2021-11-03 13:40:00,238.96,239.03,238.87,239.01,5014.873320340547,225.1766,225.2425,225.0918,225.2237,5014.8733
2021-11-03 13:45:00,239.04,239.29,239.04,239.23,4878.4490716996615,225.252,225.4876,225.252,225.431,4878.4491
2021-11-03 13:50:00,239.23,239.62,239.21,239.31,27707.45717509488,225.431,225.7985,225.4122,225.5064,27707.4572
2021-11-03 13:55:00,239.28,239.45,239.06,239.06,6411.939686121653,225.4781,225.6383,225.2708,225.2708,6411.9397
2021-11-03 14:00:00,239.05,239.5,239.05,239.26,6336.0344650733405,225.2614,225.6854,225.2614,225.4593,6336.0345
2021-11-03 14:05:00,239.2,239.31,238.84,239.14,4642.527438711662,225.4027,225.5064,225.0635,225.3462,4642.5274
2021-11-03 14:10:00,239.13,239.25,238.75,238.76,6268.335213868088,225.3368,225.4499,224.9787,224.9881,6268.3352
2021-11-03 14:15:00,238.71,239.29,238.65,239.24,5939.070673915273,224.941,225.4876,224.8845,225.4404,5939.0707
2021-11-03 14:20:00,239.27,239.37,239.2,239.27,4938.968099292235,225.4687,225.5629,225.4027,225.4687,4938.9681
2021-11-03 14:25:00,239.27,239.51,239.25,239.45,5532.8751666837625,225.4687,225.6949,225.4499,225.6383,5532.8752
2021-11-03 14:30:00,239.4,239.63,239.31,239.39,8086.983280336444,225.5912,225.8079,225.5064,225.5818,8086.9833
2021-11-03 14:35:00,239.32,239.51,239.25,239.51,4793.312134577905,225.5158,225.6949,225.4499,225.6949,4793.3121
2021-11-03 14:40:00,239.45,239.86,239.43,239.79,5647.758744486614,225.6383,226.0247,225.6195,225.9587,5647.7587
2021-11-03 14:45:00,239.85,240.22,239.85,240.13,5926.7617191506815,226.0153,226.3639,226.0153,226.2791,5926.7617
2021-11-03 14:50:00,240.12,240.31,240.12,240.18,6667.350497486921,226.2697,226.4487,226.2697,226.3262,6667.3505
2021-11-03 14:55:00,240.22,240.25,240.04,240.1,4363.524464047595,226.3639,226.3922,226.1943,226.2508,4363.5245
2021-11-03 15:00:00,240.05,240.14,239.86,239.91,8364.96050877013,226.2037,226.2885,226.0247,226.0718,8364.9605
2021-11-03 15:05:00,239.91,240.41,239.89,240.37,5477.484870243102,226.0718,226.5429,226.0529,226.5053,5477.4849
2021-11-03 15:10:00,240.37,240.49,240.19,240.36,11199.097343317262,226.5053,226.6183,226.3356,226.4958,11199.0973
2021-11-03 15:15:00,240.31,240.47,240.14,240.16,7741.306800697507,226.4487,226.5995,226.2885,226.3074,7741.3068
2021-11-03 15:20:00,240.19,240.47,240.19,240.33,9358.908606010871,226.3356,226.5995,226.3356,226.4676,9358.9086
2021-11-03 15:25:00,240.32,240.42,239.75,239.97,23515.23233152118,226.4581,226.5524,225.921,226.1283,23515.2323
2021-11-03 15:30:00,239.96,240.24,239.74,240.24,19848.189557903373,226.1189,226.3828,225.9116,226.3828,19848.1896
2021-11-03 15:35:00,240.24,240.52,240.24,240.41,14028.105446712483,226.3828,226.6466,226.3828,226.5429,14028.1054
2021-11-03 15:40:00,240.45,241.02,240.44,240.79,23106.985331828902,226.5806,227.1178,226.5712,226.901,23106.9853
2021-11-03 15:45:00,240.81,241.03,240.74,241.0,31083.18801928403,226.9199,227.1272,226.8539,227.0989,31083.188
2021-11-03 15:50:00,241.0,241.12,240.68,240.93,40923.17160734434,227.0989,227.212,226.7974,227.033,40923.1716
2021-11-03 15:55:00,241.01,241.14,240.18,240.83,111888.39881013436,227.1083,227.2308,226.3262,226.9387,111888.3988
2021-11-04 09:30:00,243.73,245.65,241.53,244.69,65441.58375217971,229.6714,231.4807,227.5983,230.5761,65441.5838
2021-11-04 09:35:00,244.46,245.55,244.35,244.95,30840.08616268335,230.3593,231.3865,230.2557,230.8211,30840.0862
2021-11-04 09:40:00,245.02,245.92,244.82,245.17,43763.46291927377,230.887,231.7351,230.6986,231.0284,43763.4629
2021-11-04 09:45:00,245.19,245.96,245.05,245.14,34867.16586316545,231.0472,231.7728,230.9153,231.0001,34867.1659
2021-11-04 09:50:00,245.11,245.51,244.01,244.01,10786.747358703456,230.9718,231.3488,229.9353,229.9353,10786.7474
2021-11-04 09:55:00,244.23,244.23,242.85,242.91,18863.473176736075,230.1426,230.1426,228.8422,228.8987,18863.4732
2021-11-04 10:00:00,242.9,243.66,242.62,243.56,22964.40660580572,228.8893,229.6055,228.6255,229.5113,22964.4066
2021-11-04 10:05:00,243.36,243.36,242.28,242.53,14095.804697917734,229.3228,229.3228,228.3051,228.5407,14095.8047
2021-11-04 10:10:00,242.58,242.79,242.37,242.74,6506.308339316853,228.5878,228.7857,228.3899,228.7386,6506.3083
2021-11-04 10:15:00,242.61,242.63,242.06,242.06,10354.90819571238,228.6161,228.6349,228.0978,228.0978,10354.9082
2021-11-04 10:20:00,242.02,242.14,241.44,241.45,11159.09324033234,228.0601,228.1732,227.5135,227.523,11159.0932
2021-11-04 10:25:00,241.48,241.61,240.52,240.52,13778.849112729513,227.5512,227.6737,226.6466,226.6466,13778.8491
2021-11-04 10:30:00,240.54,240.55,239.32,239.7,16406.81095496974,226.6655,226.6749,225.5158,225.8739,16406.811
2021-11-04 10:35:00,239.59,239.85,239.3,239.79,10731.357062262796,225.7702,226.0153,225.497,225.9587,10731.3571
2021-11-04 10:40:00,239.77,239.94,239.47,239.91,114383.01364242486,225.9399,226.1001,225.6572,226.0718,114383.0136
2021-11-04 10:45:00,239.93,240.29,239.69,239.91,22531.541696584263,226.0906,226.4299,225.8645,226.0718,22531.5417
2021-11-04 10:50:00,239.85,239.96,239.55,239.96,6452.969535336957,226.0153,226.1189,225.7326,226.1189,6452.9695
2021-11-04 10:55:00,239.89,239.89,239.02,239.17,17070.468766027283,226.0529,226.0529,225.2331,225.3745,17070.4688
2021-11-04 11:00:00,239.17,239.25,238.57,238.9,34069.13529592779,225.3745,225.4499,224.8091,225.12,34069.1353
2021-11-04 11:05:00,238.96,239.2,238.7,238.82,6488.870653400349,225.1766,225.4027,224.9316,225.0447,6488.8707
2021-11-04 11:10:00,238.89,239.57,238.89,239.47,4213.765514411734,225.1106,225.7514,225.1106,225.6572,4213.7655
2021-11-04 11:15:00,239.47,240.64,239.41,240.63,27893.11724279413,225.6572,226.7597,225.6006,226.7503,27893.1172
2021-11-04 11:20:00,240.56,241.42,240.43,240.43,18422.40229767156,226.6843,227.4947,226.5618,226.5618,18422.4023
2021-11-04 11:25:00,240.59,240.67,240.08,240.44,7589.496358600882,226.7126,226.788,226.232,226.5712,7589.4964
2021-11-04 11:30:00,240.41,240.41,240.13,240.29,6476.561698635757,226.5429,226.5429,226.2791,226.4299,6476.5617
2021-11-04 11:35:00,240.2,240.35,240.14,240.18,4207.611037029439,226.3451,226.4864,226.2885,226.3262,4207.611
2021-11-04 11:40:00,240.19,240.29,240.02,240.02,8664.47840804185,226.3356,226.4299,226.1754,226.1754,8664.4784
2021-11-04 11:45:00,240.04,240.2,239.93,240.16,10217.45820084111,226.1943,226.3451,226.0906,226.3074,10217.4582
2021-11-04 11:50:00,240.15,240.2,239.77,239.96,10312.852600266691,226.2979,226.3451,225.9399,226.1189,10312.8526
2021-11-04 11:55:00,239.97,239.97,239.38,239.47,7000.718022361268,226.1283,226.1283,225.5724,225.6572,7000.718
2021-11-04 12:00:00,239.53,239.69,239.43,239.64,6079.59790747769,225.7137,225.8645,225.6195,225.8174,6079.5979
2021-11-04 12:05:00,239.71,239.71,239.53,239.53,4858.959893322392,225.8833,225.8833,225.7137,225.7137,4858.9599
2021-11-04 12:10:00,239.58,239.63,239.04,239.43,11114.986152425889,225.7608,225.8079,225.252,225.6195,11114.9862
2021-11-04 12:15:00,239.43,239.9,239.43,239.72,5499.025541081136,225.6195,226.0624,225.6195,225.8927,5499.0255
2021-11-04 12:20:00,239.71,240.04,239.51,239.51,4366.601702738743,225.8833,226.1943,225.6949,225.6949,4366.6017
2021-11-04 12:25:00,239.54,239.61,239.29,239.37,5531.84942045338,225.7231,225.7891,225.4876,225.5629,5531.8494
2021-11-04 12:30:00,239.36,239.38,238.95,239.37,5008.718842958252,225.5535,225.5724,225.1672,225.5629,5008.7188
2021-11-04 12:35:00,239.39,239.51,239.3,239.39,2785.9267617191504,225.5818,225.6949,225.497,225.5818,2785.9268
2021-11-04 12:40:00,239.35,239.44,239.15,239.18,2704.892809518925,225.5441,225.6289,225.3556,225.3839,2704.8928
2021-11-04 12:45:00,239.18,239.24,239.03,239.03,3040.311826854036,225.3839,225.4404,225.2425,225.2425,3040.3118
2021-11-04 12:50:00,239.07,239.59,239.06,239.59,5799.569186583239,225.2802,225.7702,225.2708,225.7702,5799.5692
2021-11-04 12:55:00,239.55,239.66,238.88,238.88,4934.865114370705,225.7326,225.8362,225.1012,225.1012,4934.8651
2021-11-04 13:00:00,239.03,239.23,238.76,239.03,4307.108421376552,225.2425,225.431,224.9881,225.2425,4307.1084
2021-11-04 13:05:00,239.07,239.36,239.07,239.21,3442.404349164017,225.2802,225.5535,225.2802,225.4122,3442.4043
2021-11-04 13:10:00,239.13,239.17,238.85,239.04,3580.880090265668,225.3368,225.3745,225.0729,225.252,3580.8801
2021-11-04 13:15:00,238.96,239.45,238.77,239.33,7531.028823469073,225.1766,225.6383,224.9975,225.5252,7531.0288
2021-11-04 13:20:00,239.33,239.4,238.99,239.11,5877.525900092317,225.5252,225.5912,225.2049,225.3179,5877.5259
2021-11-04 13:25:00,239.11,239.44,239.1,239.12,4725.612883372653,225.3179,225.6289,225.3085,225.3274,4725.6129
2021-11-04 13:30:00,239.21,239.33,238.94,239.01,5393.373679351728,225.4122,225.5252,225.1577,225.2237,5393.3737
2021-11-04 13:35:00,239.0,239.32,238.98,239.19,5040.5169761001125,225.2143,225.5158,225.1954,225.3933,5040.517
2021-11-04 13:40:00,239.18,239.28,239.04,239.08,10295.414914350187,225.3839,225.4781,225.252,225.2897,10295.4149
2021-11-04 13:45:00,239.06,239.24,238.97,239.12,5222.0740588778335,225.2708,225.4404,225.186,225.3274,5222.0741
2021-11-04 13:50:00,239.11,239.81,239.11,239.72,27803.87732075085,225.3179,225.9776,225.3179,225.8927,27803.8773
2021-11-04 13:55:00,239.72,240.05,239.57,239.63,10620.576469381474,225.8927,226.2037,225.7514,225.8079,10620.5765
2021-11-04 14:00:00,239.56,239.6,239.24,239.4,4284.542004308134,225.742,225.7797,225.4404,225.5912,4284.542
2021-11-04 14:05:00,239.35,239.35,238.87,239.01,9426.607857216124,225.5441,225.5441,225.0918,225.2237,9426.6079
2021-11-04 14:10:00,239.04,239.26,238.84,238.84,6824.289670735459,225.252,225.4593,225.0635,225.0635,6824.2897
2021-11-04 14:15:00,238.84,238.96,238.36,238.36,9135.295927787463,225.0635,225.1766,224.6112,224.6112,9135.2959
2021-11-04 14:20:00,238.53,238.7,238.16,238.16,5895.989332239204,224.7714,224.9316,224.4227,224.4227,5895.9893
2021-11-04 14:25:00,238.03,238.28,237.92,238.0,7550.5180018463425,224.3002,224.5358,224.1966,224.272,7550.518
2021-11-04 14:30:00,237.94,238.02,237.64,237.84,8527.028413170581,224.2154,224.2908,223.9327,224.1212,8527.0284
2021-11-04 14:35:00,237.78,237.92,237.69,237.86,9902.554108113653,224.0646,224.1966,223.9798,224.14,9902.5541
2021-11-04 14:40:00,237.91,237.92,237.37,237.39,13926.556569904606,224.1872,224.1966,223.6783,223.6971,13926.5566
2021-11-04 14:45:00,237.38,238.06,237.3,238.04,11452.456662221766,223.6877,224.3285,223.6123,224.3097,11452.4567
2021-11-04 14:50:00,238.11,238.11,237.68,237.69,6469.381475023079,224.3756,224.3756,223.9704,223.9798,6469.3815
2021-11-04 14:55:00,237.62,237.82,237.54,237.73,10077.956713509078,223.9139,224.1023,223.8385,224.0175,10077.9567
2021-11-04 15:00:00,237.63,237.73,237.52,237.52,8311.621704790234,223.9233,224.0175,223.8196,223.8196,8311.6217
2021-11-04 15:05:00,237.51,238.15,237.51,238.01,8730.126166786336,223.8102,224.4133,223.8102,224.2814,8730.1262
2021-11-04 15:10:00,237.94,237.94,237.57,237.73,11614.524566622216,224.2154,224.2154,223.8668,224.0175,11614.5246
2021-11-04 15:15:00,237.69,237.8,236.74,237.01,18412.14483536773,223.9798,224.0835,223.0846,223.3391,18412.1448
2021-11-04 15:20:00,237.04,237.35,236.96,237.26,9596.881731459636,223.3673,223.6595,223.2919,223.5746,9596.8817
2021-11-04 15:25:00,237.17,237.43,237.05,237.13,13221.868909631756,223.4898,223.7348,223.3768,223.4521,13221.8689
2021-11-04 15:30:00,237.21,237.41,236.77,237.01,22459.73946045748,223.5275,223.716,223.1129,223.3391,22459.7395
2021-11-04 15:35:00,236.98,237.22,236.31,236.44,40247.20484152221,223.3108,223.537,222.6794,222.8019,40247.2048
2021-11-04 15:40:00,236.48,237.02,236.4,236.9,39890.24515334906,222.8396,223.3485,222.7642,223.2354,39890.2452
2021-11-04 15:45:00,237.01,237.27,236.57,236.84,46430.403118268536,223.3391,223.5841,222.9244,223.1789,46430.4031
2021-11-04 15:50:00,236.78,237.42,236.78,237.28,57681.81351933532,223.1223,223.7254,223.1223,223.5935,57681.8135
2021-11-04 15:55:00,237.28,237.97,237.26,237.96,135038.46548363933,223.5935,224.2437,223.5746,224.2343,135038.4655
2021-11-05 09:30:00,234.86,235.48,233.39,235.44,27851.061647348444,221.3131,221.8973,219.9279,221.8596,27851.0616
2021-11-05 09:35:00,235.09,235.47,233.98,234.53,7606.934044517386,221.5298,221.8879,220.4838,221.0021,7606.934
2021-11-05 09:40:00,234.57,234.8,234.21,234.35,15732.89568160837,221.0398,221.2565,220.7006,220.8325,15732.8957
2021-11-05 09:45:00,234.67,234.7,234.02,234.44,16021.13037234588,221.134,221.1623,220.5215,220.9173,16021.1304
2021-11-05 09:50:00,234.4,235.23,234.07,235.16,14137.86029336342,220.8796,221.6617,220.5686,221.5958,14137.8603
2021-11-05 09:55:00,235.27,235.58,234.91,235.23,10313.878346497077,221.6994,221.9915,221.3602,221.6617,10313.8783
2021-11-05 10:00:00,235.21,235.91,235.14,235.71,65235.40875987281,221.6429,222.3025,221.5769,222.114,65235.4088
2021-11-05 10:05:00,235.58,237.64,235.51,237.33,271756.077546415,221.9915,223.9327,221.9256,223.6406,271756.0775
2021-11-05 10:10:00,237.31,237.74,236.9,237.39,8980.408246999692,223.6218,224.027,223.2354,223.6971,8980.4082
2021-11-05 10:15:00,237.17,237.83,237.17,237.75,7454.097856190378,223.4898,224.1118,223.4898,224.0364,7454.0979
2021-11-05 10:20:00,238.06,239.06,237.83,238.8,14075.289773310082,224.3285,225.2708,224.1118,225.0258,14075.2898
2021-11-05 10:25:00,238.58,239.18,238.13,239.09,20297.466406810952,224.8185,225.3839,224.3945,225.2991,20297.4664
2021-11-05 10:30:00,239.1,239.1,238.4,238.9,3335.726741204226,225.3085,225.3085,224.6489,225.12,3335.7267
2021-11-05 10:35:00,238.66,238.83,238.2,238.41,2818.750641091394,224.8939,225.0541,224.4604,224.6583,2818.7506
2021-11-05 10:40:00,238.53,238.85,238.42,238.6,4567.647963893733,224.7714,225.0729,224.6677,224.8374,4567.648
2021-11-05 10:45:00,238.73,238.77,238.48,238.54,4490.716996615037,224.9599,224.9975,224.7243,224.7808,4490.717
2021-11-05 10:50:00,238.57,238.65,238.01,238.06,5271.309877936198,224.8091,224.8845,224.2814,224.3285,5271.3099
2021-11-05 10:55:00,238.06,238.06,237.58,237.88,8564.981023694738,224.3285,224.3285,223.8762,224.1589,8564.981
2021-11-05 11:00:00,237.73,237.91,237.31,237.49,8315.724689711766,224.0175,224.1872,223.6218,223.7914,8315.7247
2021-11-05 11:05:00,237.49,237.57,236.35,236.48,12242.281259616371,223.7914,223.8668,222.7171,222.8396,12242.2813
2021-11-05 11:10:00,236.58,236.79,236.5,236.69,5488.768078777311,222.9339,223.1318,222.8585,223.0375,5488.7681
2021-11-05 11:15:00,236.69,236.71,236.25,236.3,3445.4815878551644,223.0375,223.0564,222.6229,222.67,3445.4816
2021-11-05 11:20:00,236.31,236.38,235.98,236.04,5545.184121448354,222.6794,222.7454,222.3685,222.425,5545.1841
2021-11-05 11:25:00,236.0,236.17,235.94,235.97,6572.981844291722,222.3873,222.5475,222.3308,222.3591,6572.9818
2021-11-05 11:30:00,235.98,236.16,235.77,235.86,13917.324853831162,222.3685,222.5381,222.1706,222.2554,13917.3249
2021-11-05 11:35:00,235.8,235.85,235.49,235.57,6704.277361780695,222.1989,222.246,221.9067,221.9821,6704.2774
2021-11-05 11:40:00,235.57,235.57,235.35,235.45,4400.451328341368,221.9821,221.9821,221.7748,221.869,4400.4513
2021-11-05 11:45:00,235.46,235.7,235.31,235.31,29318.90450302595,221.8785,222.1046,221.7371,221.7371,29318.9045
2021-11-05 11:50:00,235.3,235.3,234.99,235.07,4710.226689916914,221.7277,221.7277,221.4356,221.511,4710.2267
2021-11-05 11:55:00,235.06,235.06,233.98,234.01,21427.838752692584,221.5015,221.5015,220.4838,220.5121,21427.8388
2021-11-05 12:00:00,234.01,234.45,233.88,234.45,18311.62170479024,220.5121,220.9267,220.3896,220.9267,18311.6217
2021-11-05 12:05:00,234.4,234.51,234.38,234.41,6262.180736485793,220.8796,220.9833,220.8608,220.889,6262.1807
2021-11-05 12:10:00,234.37,234.83,234.21,234.82,10465.6887885937,220.8513,221.2848,220.7006,221.2754,10465.6888
2021-11-05 12:15:00,234.77,235.8,234.77,235.79,140839.06041645297,221.2283,222.1989,221.2283,222.1894,140839.0604
2021-11-05 12:20:00,235.69,236.15,235.65,236.03,5193.353164427121,222.0952,222.5287,222.0575,222.4156,5193.3532
2021-11-05 12:25:00,236.14,236.85,236.08,236.85,12456.662221766335,222.5192,223.1883,222.4627,223.1883,12456.6622
2021-11-05 12:30:00,236.71,236.88,236.63,236.83,8022.361267822341,223.0564,223.2166,222.981,223.1694,8022.3613
2021-11-05 12:35:00,236.87,236.98,236.66,236.66,14112.216637603857,223.2071,223.3108,223.0093,223.0093,14112.2166
2021-11-05 12:40:00,236.64,236.71,236.51,236.51,10733.40855472356,222.9904,223.0564,222.8679,222.8679,10733.4086
2021-11-05 12:45:00,236.52,236.67,236.43,236.47,14595.343112114062,222.8773,223.0187,222.7925,222.8302,14595.3431
2021-11-05 12:50:00,236.49,236.77,236.4,236.77,15362.60129244025,222.8491,223.1129,222.7642,223.1129,15362.6013
2021-11-05 12:55:00,236.78,237.06,236.7,237.01,2065.852907990563,223.1223,223.3862,223.0469,223.3391,2065.8529
2021-11-05 13:00:00,237.14,237.62,237.13,237.3,4076.3155195404656,223.4616,223.9139,223.4521,223.6123,4076.3155
2021-11-05 13:05:00,237.29,237.5,237.25,237.5,1849.4204533798336,223.6029,223.8008,223.5652,223.8008,1849.4205
2021-11-05 13:10:00,237.51,237.7,237.48,237.58,5642.6300133347,223.8102,223.9893,223.782,223.8762,5642.63
2021-11-05 13:15:00,237.62,237.62,237.25,237.25,7673.607549492255,223.9139,223.9139,223.5652,223.5652,7673.6075
2021-11-05 13:20:00,237.29,237.29,236.78,236.78,9731.254487639755,223.6029,223.6029,223.1223,223.1223,9731.2545
2021-11-05 13:25:00,236.87,237.04,236.44,236.44,13228.023387014053,223.2071,223.3673,222.8019,222.8019,13228.0234
2021-11-05 13:30:00,236.48,236.61,236.22,236.61,3013.6424248640883,222.8396,222.9621,222.5946,222.9621,3013.6424
2021-11-05 13:35:00,236.62,236.8,236.55,236.74,4319.417376141142,222.9716,223.1412,222.9056,223.0846,4319.4174
2021-11-05 13:40:00,236.72,236.85,236.23,236.82,6590.419530208226,223.0658,223.1883,222.6041,223.16,6590.4195
2021-11-05 13:45:00,236.9,236.98,236.71,236.85,3717.304338906554,223.2354,223.3108,223.0564,223.1883,3717.3043
2021-11-05 13:50:00,236.9,236.91,236.73,236.81,8019.284029131192,223.2354,223.2448,223.0752,223.1506,8019.284
2021-11-05 13:55:00,236.8,237.01,236.75,236.94,4499.948712688481,223.1412,223.3391,223.0941,223.2731,4499.9487
2021-11-05 14:00:00,236.94,236.98,236.78,236.78,4649.707662324341,223.2731,223.3108,223.1223,223.1223,4649.7077
2021-11-05 14:05:00,236.81,236.87,236.73,236.82,4411.734536875577,223.1506,223.2071,223.0752,223.16,4411.7345
2021-11-05 14:10:00,236.76,236.76,236.5,236.57,3163.4013744999484,223.1035,223.1035,222.8585,222.9244,3163.4014
2021-11-05 14:15:00,236.53,236.6,236.43,236.6,4070.16104215817,222.8868,222.9527,222.7925,222.9527,4070.161
2021-11-05 14:20:00,236.62,236.62,236.16,236.22,3890.655451841216,222.9716,222.9716,222.5381,222.5946,3890.6555
2021-11-05 14:25:00,236.27,236.43,236.1,236.4,2044.3122371525285,222.6417,222.7925,222.4816,222.7642,2044.3122
2021-11-05 14:30:00,236.46,236.71,236.35,236.5,3748.0767258180326,222.8208,223.0564,222.7171,222.8585,3748.0767
2021-11-05 14:35:00,236.61,236.61,236.28,236.49,49367.114575853935,222.9621,222.9621,222.6512,222.8491,49367.1146
2021-11-05 14:40:00,236.52,236.59,236.46,236.57,3378.8080828802954,222.8773,222.9433,222.8208,222.9244,3378.8081
2021-11-05 14:45:00,236.57,236.8,236.39,236.65,6668.376243717304,222.9244,223.1412,222.7548,222.9998,6668.3762
2021-11-05 14:50:00,236.73,236.73,236.58,236.58,4994.358395732896,223.0752,223.0752,222.9339,222.9339,4994.3584
2021-11-05 14:55:00,236.58,236.76,236.5,236.64,4131.705815981126,222.9339,223.1035,222.8585,222.9904,4131.7058
2021-11-05 15:00:00,236.66,236.79,236.55,236.74,4999.487126884808,223.0093,223.1318,222.9056,223.0846,4999.4871
2021-11-05 15:05:00,236.73,236.84,236.39,236.84,186730.94676377063,223.0752,223.1789,222.7548,223.1789,186730.9468
2021-11-05 15:10:00,236.8,237.4,236.79,236.98,5705.20053338804,223.1412,223.7066,223.1318,223.3108,5705.2005
2021-11-05 15:15:00,237.04,237.13,236.91,237.04,4606.626320648272,223.3673,223.4521,223.2448,223.3673,4606.6263
2021-11-05 15:20:00,237.01,237.12,236.94,237.11,4941.019591753,223.3391,223.4427,223.2731,223.4333,4941.0196
2021-11-05 15:25:00,237.12,237.49,237.06,237.4,5934.967688993743,223.4427,223.7914,223.3862,223.7066,5934.9677
2021-11-05 15:30:00,237.41,237.86,237.36,237.83,7931.069853318289,223.716,224.14,223.6689,224.1118,7931.0699
2021-11-05 15:35:00,237.84,238.17,237.82,237.96,9237.870550825724,224.1212,224.4322,224.1023,224.2343,9237.8706
2021-11-05 15:40:00,237.98,238.03,237.76,237.84,17004.821007282797,224.2531,224.3002,224.0458,224.1212,17004.821
2021-11-05 15:45:00,237.91,238.07,237.82,237.99,9248.128013129552,224.1872,224.3379,224.1023,224.2625,9248.128
2021-11-05 15:50:00,238.0,238.26,237.52,237.64,25866.24269155811,224.272,224.517,223.8196,223.9327,25866.2427
2021-11-05 15:55:00,237.67,237.68,237.38,237.59,89729.20299517899,223.961,223.9704,223.6877,223.8856,89729.203
2021-11-08 09:30:00,236.39,237.8,236.38,236.96,31642.219714842548,222.7548,224.0835,222.7454,223.2919,31642.2197
2021-11-08 09:35:00,236.8,237.16,235.81,235.93,15668.273669094266,223.1412,223.4804,222.2083,222.3214,15668.2737
2021-11-08 09:40:00,235.95,236.07,235.28,235.62,5921.632987998769,222.3402,222.4533,221.7089,222.0292,5921.633
2021-11-08 09:45:00,235.64,236.13,235.48,235.99,14395.322597189455,222.0481,222.5098,221.8973,222.3779,14395.3226
2021-11-08 09:50:00,235.99,236.9,235.99,236.88,10887.27048928095,222.3779,223.2354,222.3779,223.2166,10887.2705
2021-11-08 09:55:00,237.04,237.77,236.98,237.77,5469.278900400041,223.3673,224.0552,223.3108,224.0552,5469.2789
2021-11-08 10:00:00,237.82,237.82,236.73,236.79,8940.40414401477,224.1023,224.1023,223.0752,223.1318,8940.4041
2021-11-08 10:05:00,236.75,237.11,236.63,237.11,7023.284439429684,223.0941,223.4333,222.981,223.4333,7023.2844
2021-11-08 10:10:00,237.13,237.64,236.82,237.62,7441.788901425787,223.4521,223.9327,223.16,223.9139,7441.7889
2021-11-08 10:15:00,237.59,238.19,237.48,238.01,6845.830341573495,223.8856,224.451,223.782,224.2814,6845.8303
2021-11-08 10:20:00,237.9,238.14,237.62,237.76,6590.419530208226,224.1777,224.4039,223.9139,224.0458,6590.4195
2021-11-08 10:25:00,237.66,237.9,237.51,237.58,3679.351728382398,223.9516,224.1777,223.8102,223.8762,3679.3517
2021-11-08 10:30:00,237.69,237.97,237.54,237.72,2846.445789311724,223.9798,224.2437,223.8385,224.0081,2846.4458
2021-11-08 10:35:00,237.83,237.9,237.5,237.58,4619.961021643246,224.1118,224.1777,223.8008,223.8762,4619.961
2021-11-08 10:40:00,237.66,237.81,237.49,237.49,7320.750846240639,223.9516,224.0929,223.7914,223.7914,7320.7508
2021-11-08 10:45:00,237.43,237.55,237.25,237.39,5845.7277669504565,223.7348,223.8479,223.5652,223.6971,5845.7278
2021-11-08 10:50:00,237.29,237.7,237.19,237.58,7376.1411426813,223.6029,223.9893,223.5087,223.8762,7376.1411
2021-11-08 10:55:00,237.5,237.64,237.17,237.34,11630.93650630834,223.8008,223.9327,223.4898,223.65,11630.9365
2021-11-08 11:00:00,237.38,237.72,237.29,237.45,8550.62057646938,223.6877,224.0081,223.6029,223.7537,8550.6206
2021-11-08 11:05:00,237.38,237.38,236.98,236.98,7481.793004410709,223.6877,223.6877,223.3108,223.3108,7481.793
2021-11-08 11:10:00,236.92,237.03,236.56,236.94,11597.086880705712,223.2543,223.3579,222.915,223.2731,11597.0869
2021-11-08 11:15:00,237.04,237.32,237.01,237.21,8355.728792696687,223.3673,223.6312,223.3391,223.5275,8355.7288
2021-11-08 11:20:00,237.17,237.32,237.05,237.26,4989.229664580983,223.4898,223.6312,223.3768,223.5746,4989.2297
2021-11-08 11:25:00,237.19,237.24,236.94,236.99,4354.292747974151,223.5087,223.5558,223.2731,223.3202,4354.2927
2021-11-08 11:30:00,236.99,237.12,236.82,237.12,5979.074776900195,223.3202,223.4427,223.16,223.4427,5979.0748
2021-11-08 11:35:00,237.12,237.12,236.79,236.87,12053.543953225972,223.4427,223.4427,223.1318,223.2071,12053.544
2021-11-08 11:40:00,236.82,236.92,236.76,236.88,4608.677813109037,223.16,223.2543,223.1035,223.2166,4608.6778
2021-11-08 11:45:00,236.79,237.04,236.76,237.0,3495.743153143912,223.1318,223.3673,223.1035,223.3296,3495.7432
2021-11-08 11:50:00,236.98,237.28,236.91,236.96,3736.793517283824,223.3108,223.5935,223.2448,223.2919,3736.7935
2021-11-08 11:55:00,236.88,237.31,236.74,237.31,5926.7617191506815,223.2166,223.6218,223.0846,223.6218,5926.7617
2021-11-08 12:00:00,237.06,237.18,236.91,236.91,4691.763257770028,223.3862,223.4993,223.2448,223.2448,4691.7633
2021-11-08 12:05:00,237.01,237.26,237.01,237.08,1954.0465688788595,223.3391,223.5746,223.3391,223.405,1954.0466
2021-11-08 12:10:00,237.08,237.34,236.98,237.29,3950.148733203405,223.405,223.65,223.3108,223.6029,3950.1487
2021-11-08 12:15:00,237.33,237.58,237.21,237.53,2715.1502718227507,223.6406,223.8762,223.5275,223.8291,2715.1503
2021-11-08 12:20:00,237.52,237.79,237.52,237.71,9151.707867473586,223.8196,224.0741,223.8196,223.9987,9151.7079
2021-11-08 12:25:00,237.72,237.76,237.61,237.76,5860.088214175813,224.0081,224.0458,223.9045,224.0458,5860.0882
2021-11-08 12:30:00,237.75,237.94,237.68,237.94,10886.244743050567,224.0364,224.2154,223.9704,224.2154,10886.2447
2021-11-08 12:35:00,237.86,238.03,237.86,237.91,2410.503641399118,224.14,224.3002,224.14,224.1872,2410.5036
2021-11-08 12:40:00,237.99,238.03,237.8,237.91,5248.743460867781,224.2625,224.3002,224.0835,224.1872,5248.7435
2021-11-08 12:45:00,237.89,238.0,237.8,237.93,5827.264334803569,224.1683,224.272,224.0835,224.206,5827.2643
2021-11-08 12:50:00,237.93,237.94,237.84,237.86,2502.820802133552,224.206,224.2154,224.1212,224.14,2502.8208
2021-11-08 12:55:00,237.84,238.05,237.79,237.99,35901.11806339111,224.1212,224.3191,224.0741,224.2625,35901.1181
2021-11-08 13:00:00,238.04,238.08,237.94,237.97,10160.016411939683,224.3097,224.3473,224.2154,224.2437,10160.0164
2021-11-08 13:05:00,237.99,238.14,237.98,238.09,3797.3125448763976,224.2625,224.4039,224.2531,224.3568,3797.3125
2021-11-08 13:10:00,238.12,238.47,238.11,238.38,4745.1020617499225,224.385,224.7149,224.3756,224.63,4745.1021
2021-11-08 13:15:00,238.32,238.49,238.29,238.49,3006.46220125141,224.5735,224.7337,224.5452,224.7337,3006.4622
2021-11-08 13:20:00,238.65,238.8,238.42,238.44,4626.115499025541,224.8845,225.0258,224.6677,224.6866,4626.1155
2021-11-08 13:25:00,238.42,238.63,238.18,238.18,10797.004821007282,224.6677,224.8656,224.4416,224.4416,10797.0048
2021-11-08 13:30:00,238.18,238.41,238.18,238.41,5150.271822751051,224.4416,224.6583,224.4416,224.6583,5150.2718
2021-11-08 13:35:00,238.4,238.57,238.4,238.57,1128.3208534208636,224.6489,224.8091,224.6489,224.8091,1128.3209
2021-11-08 13:40:00,238.64,238.67,238.52,238.64,2261.7704379936404,224.875,224.9033,224.762,224.875,2261.7704
2021-11-08 13:45:00,238.72,238.92,238.71,238.92,1102.6771976612986,224.9504,225.1389,224.941,225.1389,1102.6772
2021-11-08 13:50:00,238.83,238.97,238.78,238.78,7338.188532157144,225.0541,225.186,225.007,225.007,7338.1885
2021-11-08 13:55:00,238.71,238.71,238.46,238.46,731.3570622627961,224.941,224.941,224.7054,224.7054,731.3571
2021-11-08 14:00:00,238.48,238.66,238.48,238.6,9379.423530618524,224.7243,224.8939,224.7243,224.8374,9379.4235
2021-11-08 14:05:00,238.54,238.63,238.53,238.6,3444.455841624782,224.7808,224.8656,224.7714,224.8374,3444.4558
2021-11-08 14:10:00,238.66,238.76,238.6,238.6,3688.583444455841,224.8939,224.9881,224.8374,224.8374,3688.5834
2021-11-08 14:15:00,238.48,238.86,238.48,238.78,8546.51759154785,224.7243,225.0824,224.7243,225.007,8546.5176
2021-11-08 14:20:00,238.74,238.74,238.56,238.69,3250.58980408247,224.9693,224.9693,224.7997,224.9222,3250.5898
2021-11-08 14:25:00,238.64,238.87,238.63,238.85,2726.4334803569595,224.875,225.0918,224.8656,225.0729,2726.4335
2021-11-08 14:30:00,238.79,238.9,238.61,238.79,3009.539439942558,225.0164,225.12,224.8468,225.0164,3009.5394
2021-11-08 14:35:00,238.76,238.76,238.7,238.7,1163.1962252538722,224.9881,224.9881,224.9316,224.9316,1163.1962
2021-11-08 14:40:00,238.76,238.88,238.75,238.79,3518.309570212329,224.9881,225.1012,224.9787,225.0164,3518.3096
2021-11-08 14:45:00,238.77,238.88,238.74,238.74,1672.992101754026,224.9975,225.1012,224.9693,224.9693,1672.9921
2021-11-08 14:50:00,238.75,238.75,238.62,238.63,1724.2794132731565,224.9787,224.9787,224.8562,224.8656,1724.2794
2021-11-08 14:55:00,238.62,238.89,238.6,238.89,5901.118063391117,224.8562,225.1106,224.8374,225.1106,5901.1181
2021-11-08 15:00:00,238.94,238.97,238.83,238.97,5964.714329674838,225.1577,225.186,225.0541,225.186,5964.7143
2021-11-08 15:05:00,238.94,239.01,238.72,238.78,6343.214688686019,225.1577,225.2237,224.9504,225.007,6343.2147
2021-11-08 15:10:00,238.83,238.83,238.59,238.61,11064.72458713714,225.0541,225.0541,224.8279,224.8468,11064.7246
2021-11-08 15:15:00,238.64,238.75,238.5,238.5,4372.756180121038,224.875,224.9787,224.7431,224.7431,4372.7562
2021-11-08 15:20:00,238.55,238.65,238.5,238.5,4322.494614832291,224.7902,224.8845,224.7431,224.7431,4322.4946
2021-11-08 15:25:00,238.57,238.62,238.49,238.58,5580.059493281362,224.8091,224.8562,224.7337,224.8185,5580.0595
2021-11-08 15:30:00,238.52,238.7,238.43,238.68,6762.744896912504,224.762,224.9316,224.6772,224.9127,6762.7449
2021-11-08 15:35:00,238.78,239.23,238.69,239.07,8536.260129244025,225.007,225.431,224.9222,225.2802,8536.2601
2021-11-08 15:40:00,239.16,239.19,238.93,239.08,9740.4862037132,225.3651,225.3933,225.1483,225.2897,9740.4862
2021-11-08 15:45:00,239.22,239.45,239.07,239.18,14596.368858344444,225.4216,225.6383,225.2802,225.3839,14596.3689
2021-11-08 15:50:00,239.24,239.38,239.13,239.22,16218.07364857934,225.4404,225.5724,225.3368,225.4216,16218.0736
2021-11-08 15:55:00,239.18,239.39,239.04,239.11,43700.89239922043,225.3839,225.5818,225.252,225.3179,43700.8924
2021-11-09 09:30:00,238.15,238.32,237.31,237.93,41305.77495127705,224.4133,224.5735,223.6218,224.206,41305.775
2021-11-09 09:35:00,237.64,238.3,237.61,238.08,23432.14688686019,223.9327,224.5547,223.9045,224.3473,23432.1469
2021-11-09 09:40:00,238.09,238.98,238.08,238.73,6000.61544773823,224.3568,225.1954,224.3473,224.9599,6000.6154
2021-11-09 09:45:00,238.49,238.65,238.04,238.21,5277.464355318494,224.7337,224.8845,224.3097,224.4698,5277.4644
2021-11-09 09:50:00,238.11,238.32,237.96,238.16,4220.945738024413,224.3756,224.5735,224.2343,224.4227,4220.9457
2021-11-09 09:55:00,238.36,238.7,238.22,238.67,5783.157246897117,224.6112,224.9316,224.4793,224.9033,5783.1572
2021-11-09 10:00:00,238.64,238.69,238.26,238.6,13721.407323828083,224.875,224.9222,224.517,224.8374,13721.4073
2021-11-09 10:05:00,238.72,239.26,238.51,238.68,2834.136834547133,224.9504,225.4593,224.7525,224.9127,2834.1368
2021-11-09 10:10:00,238.54,238.54,238.36,238.43,721.0995999589701,224.7808,224.7808,224.6112,224.6772,721.0996
2021-11-09 10:15:00,238.36,238.57,237.99,238.05,8080.828802954149,224.6112,224.8091,224.2625,224.3191,8080.8288
2021-11-09 10:20:00,237.98,238.43,237.98,238.34,11045.235408759872,224.2531,224.6772,224.2531,224.5923,11045.2354
2021-11-09 10:25:00,238.38,238.42,238.11,238.27,9905.6313468048,224.63,224.6677,224.3756,224.5264,9905.6313
2021-11-09 10:30:00,238.28,238.34,237.82,237.82,9564.057852087391,224.5358,224.5923,224.1023,224.1023,9564.0579
2021-11-09 10:35:00,237.84,237.84,237.36,237.55,8068.519848189558,224.1212,224.1212,223.6689,223.8479,8068.5198
2021-11-09 10:40:00,237.48,237.84,237.48,237.53,12417.683865011795,223.782,224.1212,223.782,223.8291,12417.6839
2021-11-09 10:45:00,237.55,237.7,237.45,237.49,7123.80757000718,223.8479,223.9893,223.7537,223.7914,7123.8076
2021-11-09 10:50:00,237.54,237.88,237.38,237.83,10889.321981741718,223.8385,224.1589,223.6877,224.1118,10889.322
2021-11-09 10:55:00,237.87,237.95,237.76,237.85,9477.895168735256,224.1495,224.2248,224.0458,224.1306,9477.8952
2021-11-09 11:00:00,237.79,237.96,237.7,237.88,7086.880705713406,224.0741,224.2343,223.9893,224.1589,7086.8807
2021-11-09 11:05:00,237.9,237.9,237.68,237.79,7275.618012103805,224.1777,224.1777,223.9704,224.0741,7275.618
2021-11-09 11:10:00,237.8,237.95,237.75,237.92,12138.680890347729,224.0835,224.2248,224.0364,224.1966,12138.6809
2021-11-09 11:15:00,237.91,237.96,237.76,237.88,7419.2224843573695,224.1872,224.2343,224.0458,224.1589,7419.2225
2021-11-09 11:20:00,237.86,238.08,237.75,238.08,10908.811160118988,224.14,224.3473,224.0364,224.3473,10908.8112
2021-11-09 11:25:00,238.08,238.1,237.78,238.02,8159.811262693609,224.3473,224.3662,224.0646,224.2908,8159.8113
2021-11-09 11:30:00,238.06,238.23,237.99,238.08,13952.20022566417,224.3285,224.4887,224.2625,224.3473,13952.2002
2021-11-09 11:35:00,238.03,238.14,238.0,238.03,4791.26064211714,224.3002,224.4039,224.272,224.3002,4791.2606
2021-11-09 11:40:00,238.1,238.16,237.9,238.08,8806.03138783465,224.3662,224.4227,224.1777,224.3473,8806.0314
2021-11-09 11:45:00,238.08,238.08,237.85,237.97,6754.538927069443,224.3473,224.3473,224.1306,224.2437,6754.5389
2021-11-09 11:50:00,237.92,238.03,237.77,237.85,12353.06185249769,224.1966,224.3002,224.0552,224.1306,12353.0619
2021-11-09 11:55:00,237.78,237.91,237.69,237.91,15241.563237255104,224.0646,224.1872,223.9798,224.1872,15241.5632
2021-11-09 12:00:00,237.9,238.16,237.83,238.16,4798.440865729818,224.1777,224.4227,224.1118,224.4227,4798.4409
2021-11-09 12:05:00,238.08,238.16,237.82,237.89,4937.942353061852,224.3473,224.4227,224.1023,224.1683,4937.9424
2021-11-09 12:10:00,237.89,237.89,237.14,237.2,11059.595855985228,224.1683,224.1683,223.4616,223.5181,11059.5959
2021-11-09 12:15:00,237.2,237.21,236.72,236.95,5175.915478510617,223.5181,223.5275,223.0658,223.2825,5175.9155
2021-11-09 12:20:00,237.09,237.23,236.9,237.23,18986.562724381987,223.4144,223.5464,223.2354,223.5464,18986.5627
2021-11-09 12:25:00,237.23,237.86,237.14,237.68,5760.5908298287,223.5464,224.14,223.4616,223.9704,5760.5908
2021-11-09 12:30:00,237.39,237.42,237.13,237.25,22477.177146373982,223.6971,223.7254,223.4521,223.5652,22477.1771
2021-11-09 12:35:00,237.26,237.57,237.24,237.57,2175.6077546415017,223.5746,223.8668,223.5558,223.8668,2175.6078
2021-11-09 12:40:00,237.5,237.68,237.39,237.64,8741.409375320545,223.8008,223.9704,223.6971,223.9327,8741.4094
2021-11-09 12:45:00,237.54,237.68,237.45,237.56,1757.1032926453995,223.8385,223.9704,223.7537,223.8573,1757.1033
2021-11-09 12:50:00,237.51,237.52,237.36,237.43,2616.678633706021,223.8102,223.8196,223.6689,223.7348,2616.6786
2021-11-09 12:55:00,237.48,237.56,237.43,237.48,3372.653605498,223.782,223.8573,223.7348,223.782,3372.6536
2021-11-09 13:00:00,237.45,237.58,237.42,237.58,2554.1081136526823,223.7537,223.8762,223.7254,223.8762,2554.1081
2021-11-09 13:05:00,237.68,237.68,237.57,237.57,1346.804800492358,223.9704,223.9704,223.8668,223.8668,1346.8048
2021-11-09 13:10:00,237.65,237.7,237.36,237.48,14279.41327315622,223.9421,223.9893,223.6689,223.782,14279.4133
2021-11-09 13:15:00,237.43,237.45,237.12,237.19,6821.212432044312,223.7348,223.7537,223.4427,223.5087,6821.2124
2021-11-09 13:20:00,237.19,237.47,237.19,237.47,44323.52036106267,223.5087,223.7725,223.5087,223.7725,44323.5204
2021-11-09 13:25:00,237.47,237.77,237.47,237.72,3437.275618012104,223.7725,224.0552,223.7725,224.0081,3437.2756
2021-11-09 13:30:00,237.71,237.87,237.64,237.76,49519.95076418094,223.9987,224.1495,223.9327,224.0458,49519.9508
2021-11-09 13:35:00,237.72,237.74,237.48,237.61,11317.058159811262,224.0081,224.027,223.782,223.9045,11317.0582
2021-11-09 13:40:00,237.7,237.79,237.65,237.72,37836.70120012309,223.9893,224.0741,223.9421,224.0081,37836.7012
2021-11-09 13:45:00,237.72,237.73,237.49,237.51,1711.970458508565,224.0081,224.0175,223.7914,223.8102,1711.9705
2021-11-09 13:50:00,237.6,237.67,237.52,237.55,2731.5622115088727,223.895,223.961,223.8196,223.8479,2731.5622
2021-11-09 13:55:00,237.51,237.64,237.43,237.51,3252.641296543235,223.8102,223.9327,223.7348,223.8102,3252.6413
2021-11-09 14:00:00,237.51,237.67,237.51,237.51,1870.9611242178685,223.8102,223.961,223.8102,223.8102,1870.9611
2021-11-09 14:05:00,237.55,237.59,237.25,237.26,1890.4503025951376,223.8479,223.8856,223.5652,223.5746,1890.4503
2021-11-09 14:10:00,237.23,237.24,237.0,237.18,2878.2439224535847,223.5464,223.5558,223.3296,223.4993,2878.2439
2021-11-09 14:15:00,237.11,237.58,237.1,237.38,5877.525900092317,223.4333,223.8762,223.4239,223.6877,5877.5259
2021-11-09 14:20:00,237.39,237.44,237.23,237.41,5218.996820186686,223.6971,223.7443,223.5464,223.716,5218.9968
2021-11-09 14:25:00,237.47,237.51,237.29,237.43,4961.534516360653,223.7725,223.8102,223.6029,223.7348,4961.5345
2021-11-09 14:30:00,237.39,237.51,237.33,237.49,5386.19345573905,223.6971,223.8102,223.6406,223.7914,5386.1935
2021-11-09 14:35:00,237.44,237.54,237.4,237.52,4294.79946661196,223.7443,223.8385,223.7066,223.8196,4294.7995
2021-11-09 14:40:00,237.53,237.76,237.5,237.73,2649.502513078264,223.8291,224.0458,223.8008,224.0175,2649.5025
2021-11-09 14:45:00,237.7,237.75,237.61,237.75,4001.436044722536,223.9893,224.0364,223.9045,224.0364,4001.436
2021-11-09 14:50:00,237.67,237.67,237.54,237.6,3726.536054979998,223.961,223.961,223.8385,223.895,3726.5361
2021-11-09 14:55:00,237.66,237.75,237.56,237.7,6981.228843983998,223.9516,224.0364,223.8573,223.9893,6981.2288
2021-11-09 15:00:00,237.67,237.68,237.55,237.55,1834.0342599240944,223.961,223.9704,223.8479,223.8479,1834.0343
2021-11-09 15:05:00,237.55,237.62,237.51,237.51,2052.518206995589,223.8479,223.9139,223.8102,223.8102,2052.5182
2021-11-09 15:10:00,237.71,237.71,237.33,237.46,7320.750846240639,223.9987,223.9987,223.6406,223.7631,7320.7508
2021-11-09 15:15:00,237.48,237.53,237.32,237.34,7817.21202174582,223.782,223.8291,223.6312,223.65,7817.212
2021-11-09 15:20:00,237.32,237.38,237.17,237.3,12515.129756898144,223.6312,223.6877,223.4898,223.6123,12515.1298
2021-11-09 15:25:00,237.26,237.31,237.12,237.23,6332.957226382193,223.5746,223.6218,223.4427,223.5464,6332.9572
2021-11-09 15:30:00,237.27,237.41,237.23,237.39,13567.545389270694,223.5841,223.716,223.5464,223.6971,13567.5454
2021-11-09 15:35:00,237.35,237.42,237.2,237.37,14680.48004923582,223.6595,223.7254,223.5181,223.6783,14680.48
2021-11-09 15:40:00,237.34,237.51,237.34,237.42,9817.417170991896,223.65,223.8102,223.65,223.7254,9817.4172
2021-11-09 15:45:00,237.44,237.46,237.34,237.38,16463.226997640784,223.7443,223.7631,223.65,223.6877,16463.227
2021-11-09 15:50:00,237.45,237.51,237.3,237.44,31837.11149861524,223.7537,223.8102,223.6123,223.7443,31837.1115
2021-11-09 15:55:00,237.44,237.64,237.35,237.53,60893.424966663246,223.7443,223.9327,223.6595,223.8291,60893.425
2021-11-10 09:30:00,237.88,239.94,237.88,239.69,21039.08093137757,224.1589,226.1001,224.1589,225.8645,21039.0809
2021-11-10 09:35:00,239.94,240.45,239.49,240.12,11494.512257667451,226.1001,226.5806,225.676,226.2697,11494.5123
2021-11-10 09:40:00,240.12,240.49,239.58,239.85,27484.870243101854,226.2697,226.6183,225.7608,226.0153,27484.8702
2021-11-10 09:45:00,239.84,239.84,239.16,239.16,6775.053851677095,226.0058,226.0058,225.3651,225.3651,6775.0539
2021-11-10 09:50:00,239.41,239.43,239.02,239.02,4159.400964201456,225.6006,225.6195,225.2331,225.2331,4159.401
2021-11-10 09:55:00,238.99,239.59,238.99,239.29,4019.8994768694224,225.2049,225.7702,225.2049,225.4876,4019.8995
2021-11-10 10:00:00,239.36,239.75,239.35,239.75,9620.473894758436,225.5535,225.921,225.5441,225.921,9620.4739
2021-11-10 10:05:00,239.78,239.97,239.46,239.59,14378.910657503331,225.9493,226.1283,225.6477,225.7702,14378.9107
2021-11-10 10:10:00,239.78,240.04,239.7,239.86,18510.61647348446,225.9493,226.1943,225.8739,226.0247,18510.6165
2021-11-10 10:15:00,239.81,239.83,239.41,239.82,13979.8953738845,225.9776,225.9964,225.6006,225.987,13979.8954
2021-11-10 10:20:00,239.88,240.14,239.71,239.92,19026.566827366907,226.0435,226.2885,225.8833,226.0812,19026.5668
2021-11-10 10:25:00,239.88,239.99,239.84,239.86,2619.755872397169,226.0435,226.1472,226.0058,226.0247,2619.7559
2021-11-10 10:30:00,239.88,240.26,239.84,240.2,3471.1252436147297,226.0435,226.4016,226.0058,226.3451,3471.1252
2021-11-10 10:35:00,240.27,240.36,240.08,240.08,7545.38927069443,226.411,226.4958,226.232,226.232,7545.3893
2021-11-10 10:40:00,240.04,240.19,239.95,240.17,20969.33018771156,226.1943,226.3356,226.1095,226.3168,20969.3302
2021-11-10 10:45:00,240.1,240.1,239.78,239.87,6900.194891783773,226.2508,226.2508,225.9493,226.0341,6900.1949
2021-11-10 10:50:00,239.83,239.87,239.56,239.78,17603.85680582624,225.9964,226.0341,225.742,225.9493,17603.8568
2021-11-10 10:55:00,239.78,239.98,239.64,239.82,13773.720381577596,225.9493,226.1378,225.8174,225.987,13773.7204
2021-11-10 11:00:00,239.83,239.88,239.74,239.81,18641.91199097344,225.9964,226.0435,225.9116,225.9776,18641.912
2021-11-10 11:05:00,239.84,239.84,239.71,239.79,8385.475433377782,226.0058,226.0058,225.8833,225.9587,8385.4754
2021-11-10 11:10:00,239.78,239.96,239.72,239.8,33309.05733921428,225.9493,226.1189,225.8927,225.9681,33309.0573
2021-11-10 11:15:00,239.84,240.41,239.83,240.41,19492.25561596061,226.0058,226.5429,225.9964,226.5429,19492.2556
2021-11-10 11:20:00,240.41,240.43,239.81,239.81,6584.265052825931,226.5429,226.5618,225.9776,225.9776,6584.2651
2021-11-10 11:25:00,239.87,240.31,239.87,240.31,2943.891681198072,226.0341,226.4487,226.0341,226.4487,2943.8917
2021-11-10 11:30:00,240.28,240.31,239.92,240.01,3078.2644373781927,226.4204,226.4487,226.0812,226.166,3078.2644
2021-11-10 11:35:00,240.08,240.29,240.08,240.29,1702.7387424351214,226.232,226.4299,226.232,226.4299,1702.7387
2021-11-10 11:40:00,240.31,240.31,240.04,240.23,3049.5435429274794,226.4487,226.4487,226.1943,226.3733,3049.5435
2021-11-10 11:45:00,240.28,240.28,239.93,239.97,10029.746640681096,226.4204,226.4204,226.0906,226.1283,10029.7466
2021-11-10 11:50:00,240.04,240.13,239.89,239.89,7082.777720791876,226.1943,226.2791,226.0529,226.0529,7082.7777
2021-11-10 11:55:00,239.88,240.0,239.87,239.87,4150.169248128013,226.0435,226.1566,226.0341,226.0341,4150.1692
2021-11-10 12:00:00,239.85,239.89,239.78,239.78,1962.25253872192,226.0153,226.0529,225.9493,225.9493,1962.2525
2021-11-10 12:05:00,239.77,239.77,239.7,239.7,1236.024207611037,225.9399,225.9399,225.8739,225.8739,1236.0242
2021-11-10 12:10:00,239.86,239.91,235.32,239.63,9805.108216227303,226.0247,226.0718,221.7465,225.8079,9805.1082
2021-11-10 12:15:00,239.62,239.71,239.62,239.63,1560.1600164119395,225.7985,225.8833,225.7985,225.8079,1560.16
2021-11-10 12:20:00,239.67,239.83,239.63,239.77,1395.0148733203405,225.8456,225.9964,225.8079,225.9399,1395.0149
2021-11-10 12:25:00,239.79,239.81,239.64,239.76,1292.44025028208,225.9587,225.9776,225.8174,225.9304,1292.4403
2021-11-10 12:30:00,239.77,239.85,239.63,239.73,4592.265873422915,225.9399,226.0153,225.8079,225.9022,4592.2659
2021-11-10 12:35:00,239.71,239.75,239.66,239.73,3286.490922145861,225.8833,225.921,225.8362,225.9022,3286.4909
2021-11-10 12:40:00,239.76,239.76,239.44,239.54,3301.8771156016,225.9304,225.9304,225.6289,225.7231,3301.8771
2021-11-10 12:45:00,239.47,239.47,239.31,239.36,932.4033234177864,225.6572,225.6572,225.5064,225.5535,932.4033
2021-11-10 12:50:00,239.26,239.37,239.21,239.21,1128.3208534208636,225.4593,225.5629,225.4122,225.4122,1128.3209
2021-11-10 12:55:00,239.21,239.34,239.12,239.32,1424.761514001436,225.4122,225.5347,225.3274,225.5158,1424.7615
2021-11-10 13:00:00,239.31,239.42,239.22,239.29,2603.343932711048,225.5064,225.6101,225.4216,225.4876,2603.3439
2021-11-10 13:05:00,239.25,239.45,239.22,239.31,2396.143194173761,225.4499,225.6383,225.4216,225.5064,2396.1432
2021-11-10 13:10:00,239.27,239.33,239.16,239.16,1514.0014360447224,225.4687,225.5252,225.3651,225.3651,1514.0014
2021-11-10 13:15:00,239.16,239.34,239.13,239.34,1846.343214688686,225.3651,225.5347,225.3368,225.5347,1846.3432
2021-11-10 13:20:00,239.34,239.45,239.28,239.31,4720.484152220741,225.5347,225.6383,225.4781,225.5064,4720.4842
2021-11-10 13:25:00,239.29,239.38,239.21,239.34,2498.7178172120216,225.4876,225.5724,225.4122,225.5347,2498.7178
2021-11-10 13:30:00,239.33,239.42,239.26,239.39,3945.020002051492,225.5252,225.6101,225.4593,225.5818,3945.02
2021-11-10 13:35:00,239.28,239.4,239.23,239.24,1294.4917427428454,225.4781,225.5912,225.431,225.4404,1294.4917
2021-11-10 13:40:00,239.2,239.24,238.95,239.12,2051.4924607652065,225.4027,225.4404,225.1672,225.3274,2051.4925
2021-11-10 13:45:00,239.17,239.26,239.1,239.15,1877.115601600164,225.3745,225.4593,225.3085,225.3556,1877.1156
2021-11-10 13:50:00,239.22,239.34,239.22,239.33,2302.8002872089446,225.4216,225.5347,225.4216,225.5252,2302.8003
2021-11-10 13:55:00,239.33,239.47,239.22,239.39,3436.249871781721,225.5252,225.6572,225.4216,225.5818,3436.2499
2021-11-10 14:00:00,239.34,239.34,239.16,239.3,3269.053236229357,225.5347,225.5347,225.3651,225.497,3269.0532
2021-11-10 14:05:00,239.29,239.36,238.98,238.98,1898.6562724381988,225.4876,225.5535,225.1954,225.1954,1898.6563
2021-11-10 14:10:00,239.02,239.06,238.95,239.04,1373.4742024823058,225.2331,225.2708,225.1672,225.252,1373.4742
2021-11-10 14:15:00,239.09,239.44,239.05,239.16,9463.534721509895,225.2991,225.6289,225.2614,225.3651,9463.5347
2021-11-10 14:20:00,239.15,239.16,238.95,239.04,2154.067083803467,225.3556,225.3651,225.1672,225.252,2154.0671
2021-11-10 14:25:00,239.06,239.06,238.85,238.9,3553.1849420453377,225.2708,225.2708,225.0729,225.12,3553.1849
2021-11-10 14:30:00,239.04,239.06,238.7,238.78,2496.6663247512565,225.252,225.2708,224.9316,225.007,2496.6663
2021-11-10 14:35:00,238.79,238.96,238.79,238.96,4443.532670017437,225.0164,225.1766,225.0164,225.1766,4443.5327
2021-11-10 14:40:00,238.94,239.04,238.86,238.89,3018.771156016001,225.1577,225.252,225.0824,225.1106,3018.7712
2021-11-10 14:45:00,238.95,239.02,238.74,238.75,2728.4849728177246,225.1672,225.2331,224.9693,224.9787,2728.485
2021-11-10 14:50:00,238.8,239.02,238.79,238.94,3256.7442814647657,225.0258,225.2331,225.0164,225.1577,3256.7443
2021-11-10 14:55:00,238.98,239.04,238.89,238.89,1843.265975997538,225.1954,225.252,225.1106,225.1106,1843.266
2021-11-10 15:00:00,238.94,239.02,238.78,238.79,2897.7331008308543,225.1577,225.2331,225.007,225.0164,2897.7331
2021-11-10 15:05:00,238.73,238.82,238.62,238.77,5269.258385475433,224.9599,225.0447,224.8562,224.9975,5269.2584
2021-11-10 15:10:00,238.75,238.97,238.75,238.97,7050.979587650015,224.9787,225.186,224.9787,225.186,7050.9796
2021-11-10 15:15:00,238.95,239.04,238.9,238.92,8684.993332649503,225.1672,225.252,225.12,225.1389,8684.9933
2021-11-10 15:20:00,238.94,238.97,238.76,238.83,5366.70427736178,225.1577,225.186,224.9881,225.0541,5366.7043
2021-11-10 15:25:00,238.84,238.86,238.7,238.73,7054.056826341163,225.0635,225.0824,224.9316,224.9599,7054.0568
2021-11-10 15:30:00,238.77,238.83,238.74,238.78,18015.18104420966,224.9975,225.0541,224.9693,225.007,18015.181
2021-11-10 15:35:00,238.81,239.07,238.8,238.95,7706.431428864498,225.0352,225.2802,225.0258,225.1672,7706.4314
2021-11-10 15:40:00,238.96,239.1,238.96,239.0,7191.506821212432,225.1766,225.3085,225.1766,225.2143,7191.5068
2021-11-10 15:45:00,239.01,239.45,239.0,239.45,30297.466406810952,225.2237,225.6383,225.2143,225.6383,30297.4664
2021-11-10 15:50:00,239.48,239.79,239.48,239.69,18701.40527233562,225.6666,225.9587,225.6666,225.8645,18701.4053
2021-11-10 15:55:00,239.68,239.81,239.55,239.68,50063.59626628372,225.8551,225.9776,225.7326,225.8551,50063.5963
2021-11-11 09:30:00,239.46,240.54,238.28,238.28,46133.962457687965,225.6477,226.6655,224.5358,224.5358,46133.9625
2021-11-11 09:35:00,238.21,239.35,238.13,239.06,4217.8684993332645,224.4698,225.5441,224.3945,225.2708,4217.8685
2021-11-11 09:40:00,239.05,239.79,239.04,239.25,26286.798646014973,225.2614,225.9587,225.252,225.4499,26286.7986
2021-11-11 09:45:00,239.31,239.7,238.85,238.9,7228.433685506206,225.5064,225.8739,225.0729,225.12,7228.4337
2021-11-11 09:50:00,239.05,239.05,238.65,239.01,7117.653092624884,225.2614,225.2614,224.8845,225.2237,7117.6531
2021-11-11 09:55:00,239.24,239.41,238.66,238.66,19724.07426402708,225.4404,225.6006,224.8939,224.8939,19724.0743
2021-11-11 10:00:00,238.68,238.93,238.31,238.43,10928.300338496256,224.9127,225.1483,224.5641,224.6772,10928.3003
2021-11-11 10:05:00,238.42,238.43,237.85,238.29,6559.647143296748,224.6677,224.6772,224.1306,224.5452,6559.6471
2021-11-11 10:10:00,238.29,238.57,238.21,238.28,2579.751769412247,224.5452,224.8091,224.4698,224.5358,2579.7518
2021-11-11 10:15:00,238.36,238.82,238.21,238.73,9885.116422197148,224.6112,225.0447,224.4698,224.9599,9885.1164
2021-11-11 10:20:00,238.69,238.71,238.43,238.67,7404.862037132013,224.9222,224.941,224.6772,224.9033,7404.862
2021-11-11 10:25:00,238.76,238.98,238.61,238.76,13487.53718330085,224.9881,225.1954,224.8468,224.9881,13487.5372
2021-11-11 10:30:00,238.76,238.81,238.08,238.22,24494.81998153657,224.9881,225.0352,224.3473,224.4793,24494.82
2021-11-11 10:35:00,238.15,238.15,237.44,237.48,5105.138988614217,224.4133,224.4133,223.7443,223.782,5105.139
2021-11-11 10:40:00,237.42,237.43,236.73,236.97,4878.4490716996615,223.7254,223.7348,223.0752,223.3014,4878.4491
2021-11-11 10:45:00,236.88,236.99,236.35,236.36,4088.624474305057,223.2166,223.3202,222.7171,222.7266,4088.6245
2021-11-11 10:50:00,236.25,236.35,235.96,236.03,7419.2224843573695,222.6229,222.7171,222.3496,222.4156,7419.2225
2021-11-11 10:55:00,236.01,236.81,235.85,236.8,36662.22176633501,222.3967,223.1506,222.246,223.1412,36662.2218
2021-11-11 11:00:00,236.66,236.75,235.88,236.01,4547.13303928608,223.0093,223.0941,222.2742,222.3967,4547.133
2021-11-11 11:05:00,236.05,236.23,235.86,235.88,5203.610626730947,222.4344,222.6041,222.2554,222.2742,5203.6106
2021-11-11 11:10:00,235.84,236.4,235.84,236.37,8426.505282593085,222.2366,222.7642,222.2366,222.736,8426.5053
2021-11-11 11:15:00,236.34,236.44,236.05,236.28,6352.446404759462,222.7077,222.8019,222.4344,222.6512,6352.4464
2021-11-11 11:20:00,236.31,236.31,236.05,236.1,3455.7390501589907,222.6794,222.6794,222.4344,222.4816,3455.7391
2021-11-11 11:25:00,236.09,236.18,235.85,235.87,5134.885629295312,222.4721,222.5569,222.246,222.2648,5134.8856
2021-11-11 11:30:00,235.92,236.28,235.92,236.23,12406.400656477586,222.3119,222.6512,222.3119,222.6041,12406.4007
2021-11-11 11:35:00,236.22,236.61,236.19,236.58,5757.513591137552,222.5946,222.9621,222.5664,222.9339,5757.5136
2021-11-11 11:40:00,236.58,236.65,236.38,236.5,6046.774028105447,222.9339,222.9998,222.7454,222.8585,6046.774
2021-11-11 11:45:00,236.63,237.07,236.63,236.98,27639.75792388963,222.981,223.3956,222.981,223.3108,27639.7579
2021-11-11 11:50:00,236.88,237.14,236.78,237.14,9627.654118371114,223.2166,223.4616,223.1223,223.4616,9627.6541
2021-11-11 11:55:00,237.07,237.13,236.88,236.9,3553.1849420453377,223.3956,223.4521,223.2166,223.2354,3553.1849
2021-11-11 12:00:00,236.88,237.17,236.88,236.92,21943.78910657504,223.2166,223.4898,223.2166,223.2543,21943.7891
2021-11-11 12:05:00,236.88,237.0,236.81,236.98,182236.1267822341,223.2166,223.3296,223.1506,223.3108,182236.1268
2021-11-11 12:10:00,236.85,237.04,236.85,237.04,2656.6827366909424,223.1883,223.3673,223.1883,223.3673,2656.6827
2021-11-11 12:15:00,237.07,237.43,236.97,237.43,3159.298389578418,223.3956,223.7348,223.3014,223.7348,3159.2984
2021-11-11 12:20:00,237.36,237.67,237.36,237.51,4856.908400861626,223.6689,223.961,223.6689,223.8102,4856.9084
2021-11-11 12:25:00,237.51,237.63,237.5,237.58,2633.0905733921427,223.8102,223.9233,223.8008,223.8762,2633.0906
2021-11-11 12:30:00,237.66,237.77,237.58,237.65,4062.980818545492,223.9516,224.0552,223.8762,223.9421,4062.9808
2021-11-11 12:35:00,237.68,237.7,237.54,237.7,2573.597292029952,223.9704,223.9893,223.8385,223.9893,2573.5973
2021-11-11 12:40:00,237.7,238.02,237.59,238.02,2456.662221766335,223.9893,224.2908,223.8856,224.2908,2456.6622
2021-11-11 12:45:00,237.95,238.37,237.95,238.27,4669.19684070161,224.2248,224.6206,224.2248,224.5264,4669.1968
2021-11-11 12:50:00,238.27,238.43,238.05,238.07,3436.249871781721,224.5264,224.6772,224.3191,224.3379,3436.2499
2021-11-11 12:55:00,238.19,238.32,237.98,238.32,3180.839060416453,224.451,224.5735,224.2531,224.5735,3180.8391
2021-11-11 13:00:00,238.27,238.42,238.2,238.41,2269.976407836701,224.5264,224.6677,224.4604,224.6583,2269.9764
2021-11-11 13:05:00,238.31,238.65,238.24,238.65,8687.044825110268,224.5641,224.8845,224.4981,224.8845,8687.0448
2021-11-11 13:10:00,238.62,238.84,238.6,238.84,3676.2744896912495,224.8562,225.0635,224.8374,225.0635,3676.2745
2021-11-11 13:15:00,238.8,239.09,238.76,239.04,2561.2883372653605,225.0258,225.2991,224.9881,225.252,2561.2883
2021-11-11 13:20:00,238.98,239.19,238.98,239.17,3274.1819673812697,225.1954,225.3933,225.1954,225.3745,3274.182
2021-11-11 13:25:00,239.06,239.24,239.06,239.1,2922.351010360037,225.2708,225.4404,225.2708,225.3085,2922.351
2021-11-11 13:30:00,239.07,239.12,238.97,239.01,4787.157657195609,225.2802,225.3274,225.186,225.2237,4787.1577
2021-11-11 13:35:00,238.96,239.37,238.96,239.29,84627.14124525592,225.1766,225.5629,225.1766,225.4876,84627.1412
2021-11-11 13:40:00,239.3,239.3,238.41,238.57,8935.275412862857,225.497,225.497,224.6583,224.8091,8935.2754
2021-11-11 13:45:00,238.57,238.57,238.12,238.14,4989.229664580983,224.8091,224.8091,224.385,224.4039,4989.2297
2021-11-11 13:50:00,238.15,238.23,237.94,238.2,2769.514822033029,224.4133,224.4887,224.2154,224.4604,2769.5148
2021-11-11 13:55:00,238.2,238.61,238.2,238.46,2381.782746948405,224.4604,224.8468,224.4604,224.7054,2381.7827
2021-11-11 14:00:00,238.55,238.8,238.46,238.76,3644.4763565493895,224.7902,225.0258,224.7054,224.9881,3644.4764
2021-11-11 14:05:00,238.73,238.82,238.61,238.82,2939.788696276541,224.9599,225.0447,224.8468,225.0447,2939.7887
2021-11-11 14:10:00,238.82,238.92,238.59,238.6,3848.599856395528,225.0447,225.1389,224.8279,224.8374,3848.5999
2021-11-11 14:15:00,238.6,238.62,238.48,238.56,3182.890552877218,224.8374,224.8562,224.7243,224.7997,3182.8906
2021-11-11 14:20:00,238.46,238.56,238.43,238.49,3645.502102779772,224.7054,224.7997,224.6772,224.7337,3645.5021
2021-11-11 14:25:00,238.43,238.43,238.3,238.31,1750.9488152631038,224.6772,224.6772,224.5547,224.5641,1750.9488
2021-11-11 14:30:00,238.36,238.4,238.29,238.29,2436.1472971586827,224.6112,224.6489,224.5452,224.5452,2436.1473
2021-11-11 14:35:00,238.35,238.5,238.34,238.5,2079.187608985537,224.6018,224.7431,224.5923,224.7431,2079.1876
2021-11-11 14:40:00,238.4,238.53,238.34,238.5,2084.31634013745,224.6489,224.7714,224.5923,224.7431,2084.3163
2021-11-11 14:45:00,238.55,238.58,238.47,238.54,16940.198994768693,224.7902,224.8185,224.7149,224.7808,16940.199
2021-11-11 14:50:00,238.48,238.62,238.28,238.28,2381.782746948405,224.7243,224.8562,224.5358,224.5358,2381.7827
2021-11-11 14:55:00,238.29,238.36,238.24,238.3,1538.6193455739049,224.5452,224.6112,224.4981,224.5547,1538.6193
2021-11-11 15:00:00,238.32,238.43,238.27,238.37,4435.326700174377,224.5735,224.6772,224.5264,224.6206,4435.3267
2021-11-11 15:05:00,238.4,238.45,238.38,238.38,1266.796594522515,224.6489,224.696,224.63,224.63,1266.7966
2021-11-11 15:10:00,238.38,238.66,238.38,238.66,4234.280439019386,224.63,224.8939,224.63,224.8939,4234.2804
2021-11-11 15:15:00,238.58,238.77,238.44,238.74,2293.568571135501,224.8185,224.9975,224.6866,224.9693,2293.5686
2021-11-11 15:20:00,238.7,238.89,238.67,238.82,1877.115601600164,224.9316,225.1106,224.9033,225.0447,1877.1156
2021-11-11 15:25:00,238.84,238.94,238.81,238.84,3873.21776592471,225.0635,225.1577,225.0352,225.0635,3873.2178
2021-11-11 15:30:00,238.84,238.84,238.68,238.71,4414.8117755667245,225.0635,225.0635,224.9127,224.941,4414.8118
2021-11-11 15:35:00,238.74,238.75,238.46,238.62,6677.607959790747,224.9693,224.9787,224.7054,224.8562,6677.608
2021-11-11 15:40:00,238.58,238.61,238.26,238.31,10131.295517488972,224.8185,224.8468,224.517,224.5641,10131.2955
2021-11-11 15:45:00,238.33,238.62,238.32,238.43,9747.66642732588,224.5829,224.8562,224.5735,224.6772,9747.6664
2021-11-11 15:50:00,238.43,238.88,238.43,238.88,17029.43891681198,224.6772,225.1012,224.6772,225.1012,17029.4389
2021-11-11 15:55:00,238.84,239.08,238.67,238.84,88098.26648887065,225.0635,225.2897,224.9033,225.0635,88098.2665
2021-11-12 09:30:00,239.04,239.62,238.57,238.6,26325.777002769515,225.252,225.7985,224.8091,224.8374,26325.777
2021-11-12 09:35:00,238.54,239.11,238.39,238.86,14437.378192635142,224.7808,225.3179,224.6395,225.0824,14437.3782
2021-11-12 09:40:00,238.82,239.0,238.47,238.74,24644.578931172426,225.0447,225.2143,224.7149,224.9693,24644.5789
2021-11-12 09:45:00,238.71,239.08,238.71,238.75,5270.284131705816,224.941,225.2897,224.941,224.9787,5270.2841
2021-11-12 09:50:00,238.73,239.0,238.46,238.75,8256.231408349575,224.9599,225.2143,224.7054,224.9787,8256.2314
2021-11-12 09:55:00,238.73,239.24,238.55,238.62,10655.451841214484,224.9599,225.4404,224.7902,224.8562,10655.4518
2021-11-12 10:00:00,238.85,238.85,237.58,237.7,9748.69217355626,225.0729,225.0729,223.8762,223.9893,9748.6922
2021-11-12 10:05:00,237.98,238.06,237.82,237.89,13334.700994973842,224.2531,224.3285,224.1023,224.1683,13334.701
2021-11-12 10:10:00,237.9,237.99,237.51,237.72,57294.08144425069,224.1777,224.2625,223.8102,224.0081,57294.0814
2021-11-12 10:15:00,237.69,238.22,237.69,238.07,8417.273566519643,223.9798,224.4793,223.9798,224.3379,8417.2736
2021-11-12 10:20:00,237.98,238.09,237.87,237.94,10765.206687865422,224.2531,224.3568,224.1495,224.2154,10765.2067
2021-11-12 10:25:00,237.95,237.98,237.59,237.81,35324.64868191609,224.2248,224.2531,223.8856,224.0929,35324.6487
2021-11-12 10:30:00,237.69,237.85,237.53,237.71,21727.356651964303,223.9798,224.1306,223.8291,223.9987,21727.3567
2021-11-12 10:35:00,237.75,237.97,237.69,237.97,11535.542106882756,224.0364,224.2437,223.9798,224.2437,11535.5421
2021-11-12 10:40:00,238.06,238.18,237.87,237.93,2224.8435736998667,224.3285,224.4416,224.1495,224.206,2224.8436
2021-11-12 10:45:00,237.86,238.03,237.77,237.97,4104.010667760796,224.14,224.3002,224.0552,224.2437,4104.0107
2021-11-12 10:50:00,238.04,238.27,237.9,238.17,5122.576674530721,224.3097,224.5264,224.1777,224.4322,5122.5767
2021-11-12 10:55:00,238.13,238.16,237.83,237.95,1720.1764283516256,224.3945,224.4227,224.1118,224.2248,1720.1764
2021-11-12 11:00:00,238.01,238.07,237.79,237.79,4293.773720381578,224.2814,224.3379,224.0741,224.0741,4293.7737
2021-11-12 11:05:00,237.78,238.02,237.77,237.9,54215.817006872494,224.0646,224.2908,224.0552,224.1777,54215.817
2021-11-12 11:10:00,237.92,237.95,237.78,237.9,23180.83906041645,224.1966,224.2248,224.0646,224.1777,23180.8391
2021-11-12 11:15:00,238.0,238.02,237.8,237.92,13049.543542927478,224.272,224.2908,224.0835,224.1966,13049.5435
2021-11-12 11:20:00,237.96,238.04,237.83,237.93,7381.269873833214,224.2343,224.3097,224.1118,224.206,7381.2699
2021-11-12 11:25:00,238.05,238.18,237.9,238.01,4589.188634731767,224.3191,224.4416,224.1777,224.2814,4589.1886
2021-11-12 11:30:00,237.98,238.07,237.76,237.81,5287.72181762232,224.2531,224.3379,224.0458,224.0929,5287.7218
2021-11-12 11:35:00,237.89,237.92,237.47,237.51,7817.21202174582,224.1683,224.1966,223.7725,223.8102,7817.212
2021-11-12 11:40:00,237.51,237.72,237.51,237.72,2378.705508257257,223.8102,224.0081,223.8102,224.0081,2378.7055
2021-11-12 11:45:00,237.63,237.82,237.45,237.51,2983.895784182993,223.9233,224.1023,223.7537,223.8102,2983.8958
2021-11-12 11:50:00,237.43,237.68,237.43,237.68,1436.0447225356447,223.7348,223.9704,223.7348,223.9704,1436.0447
2021-11-12 11:55:00,237.67,237.77,237.47,237.77,1735.5626218073648,223.961,224.0552,223.7725,224.0552,1735.5626
2021-11-12 12:00:00,237.73,237.81,237.53,237.62,4947.174069135296,224.0175,224.0929,223.8291,223.9139,4947.1741
2021-11-12 12:05:00,237.57,237.58,237.33,237.41,7094.060929326084,223.8668,223.8762,223.6406,223.716,7094.0609
2021-11-12 12:10:00,237.43,237.53,237.25,237.32,1547.8510616473484,223.7348,223.8291,223.5652,223.6312,1547.8511
2021-11-12 12:15:00,237.38,237.45,237.02,237.33,13231.1006257052,223.6877,223.7537,223.3485,223.6406,13231.1006
2021-11-12 12:20:00,237.33,237.51,237.19,237.24,3362.3961431941734,223.6406,223.8102,223.5087,223.5558,3362.3961
2021-11-12 12:25:00,237.27,237.39,237.12,237.38,69504.5645707252,223.5841,223.6971,223.4427,223.6877,69504.5646
2021-11-12 12:30:00,237.38,237.62,237.31,237.45,12821.82787978254,223.6877,223.9139,223.6218,223.7537,12821.8279
2021-11-12 12:35:00,237.47,237.47,237.15,237.16,15784.1829931275,223.7725,223.7725,223.471,223.4804,15784.183
2021-11-12 12:40:00,237.11,237.22,236.92,237.09,4104.010667760796,223.4333,223.537,223.2543,223.4144,4104.0107
2021-11-12 12:45:00,237.09,237.09,236.71,236.77,2246.3842445379014,223.4144,223.4144,223.0564,223.1129,2246.3842
2021-11-12 12:50:00,236.73,237.09,236.68,236.87,15246.691968407016,223.0752,223.4144,223.0281,223.2071,15246.692
2021-11-12 12:55:00,236.99,237.09,236.86,236.94,9918.966047799771,223.3202,223.4144,223.1977,223.2731,9918.966
2021-11-12 13:00:00,236.96,236.96,236.82,236.9,3202.3797312544875,223.2919,223.2919,223.16,223.2354,3202.3797
2021-11-12 13:05:00,236.87,236.87,236.77,236.87,2064.8271617601804,223.2071,223.2071,223.1129,223.2071,2064.8272
2021-11-12 13:10:00,236.84,236.95,236.8,236.95,2013.5398502410503,223.1789,223.2825,223.1412,223.2825,2013.5399
2021-11-12 13:15:00,236.9,237.05,236.77,237.05,5514.411734536875,223.2354,223.3768,223.1129,223.3768,5514.4117
2021-11-12 13:20:00,237.13,237.14,236.87,237.01,11640.168222381782,223.4521,223.4616,223.2071,223.3391,11640.1682
2021-11-12 13:25:00,236.98,237.12,236.98,237.05,540.568263411632,223.3108,223.4427,223.3108,223.3768,540.5683
2021-11-12 13:30:00,237.1,237.44,237.1,237.33,3484.459944609704,223.4239,223.7443,223.4239,223.6406,3484.4599
2021-11-12 13:35:00,237.32,237.37,237.12,237.27,8895.271309877935,223.6312,223.6783,223.4427,223.5841,8895.2713
2021-11-12 13:40:00,237.29,237.41,237.22,237.3,2700.7898245973943,223.6029,223.716,223.537,223.6123,2700.7898
2021-11-12 13:45:00,237.33,237.49,237.27,237.49,2187.9167094060927,223.6406,223.7914,223.5841,223.7914,2187.9167
2021-11-12 13:50:00,237.52,237.71,237.52,237.71,2061.749923069033,223.8196,223.9987,223.8196,223.9987,2061.7499
2021-11-12 13:55:00,237.72,237.91,237.68,237.83,1128.3208534208636,224.0081,224.1872,223.9704,224.1118,1128.3209
2021-11-12 14:00:00,237.89,237.98,237.77,237.8,3468.0480049235816,224.1683,224.2531,224.0552,224.0835,3468.048
2021-11-12 14:05:00,237.83,237.87,237.75,237.76,5757.513591137552,224.1118,224.1495,224.0364,224.0458,5757.5136
2021-11-12 14:10:00,237.81,238.06,237.81,238.06,1717.099189660478,224.0929,224.3285,224.0929,224.3285,1717.0992
2021-11-12 14:15:00,238.01,238.08,237.91,237.96,1323.2126371935583,224.2814,224.3473,224.1872,224.2343,1323.2126
2021-11-12 14:20:00,237.94,237.94,237.7,237.7,3531.644271207303,224.2154,224.2154,223.9893,223.9893,3531.6443
2021-11-12 14:25:00,237.66,237.8,237.66,237.8,2871.0636988409065,223.9516,224.0835,223.9516,224.0835,2871.0637
2021-11-12 14:30:00,237.83,237.91,237.81,237.83,2569.4943071084213,224.1118,224.1872,224.0929,224.1118,2569.4943
2021-11-12 14:35:00,237.83,237.89,237.79,237.8,1160.1189865627243,224.1118,224.1683,224.0741,224.0835,1160.119
2021-11-12 14:40:00,237.74,237.74,237.61,237.73,2206.38014155298,224.027,224.027,223.9045,224.0175,2206.3801
2021-11-12 14:45:00,237.73,237.8,237.66,237.7,1904.8107498204945,224.0175,224.0835,223.9516,223.9893,1904.8107
2021-11-12 14:50:00,237.73,237.75,237.69,237.74,751.8719868704483,224.0175,224.0364,223.9798,224.027,751.872
2021-11-12 14:55:00,237.82,237.89,237.78,237.83,1909.939480972408,224.1023,224.1683,224.0646,224.1118,1909.9395
2021-11-12 15:00:00,237.91,237.91,237.78,237.85,2821.827879782541,224.1872,224.1872,224.0646,224.1306,2821.8279
2021-11-12 15:05:00,237.84,238.02,237.78,237.93,5437.48076725818,224.1212,224.2908,224.0646,224.206,5437.4808
2021-11-12 15:10:00,237.89,238.29,237.88,238.29,9330.18771156016,224.1683,224.5452,224.1589,224.5452,9330.1877
2021-11-12 15:15:00,238.29,238.29,237.91,237.93,8798.851164221971,224.5452,224.5452,224.1872,224.206,8798.8512
2021-11-12 15:20:00,238.03,238.17,237.99,238.04,2212.5346189352754,224.3002,224.4322,224.2625,224.3097,2212.5346
2021-11-12 15:25:00,238.08,238.15,238.0,238.04,1846.343214688686,224.3473,224.4133,224.272,224.3097,1846.3432
2021-11-12 15:30:00,238.07,238.21,238.02,238.21,4533.798338291107,224.3379,224.4698,224.2908,224.4698,4533.7983
2021-11-12 15:35:00,238.2,238.23,237.9,238.02,5530.823674222997,224.4604,224.4887,224.1777,224.2908,5530.8237
2021-11-12 15:40:00,238.0,238.03,237.71,237.96,15186.172940814442,224.272,224.3002,223.9987,224.2343,15186.1729
2021-11-12 15:45:00,237.94,237.97,237.73,237.95,12528.464457893117,224.2154,224.2437,224.0175,224.2248,12528.4645
2021-11-12 15:50:00,237.87,237.91,237.49,237.5,32386.911478100315,224.1495,224.1872,223.7914,223.8008,32386.9115
2021-11-12 15:55:00,237.48,238.09,237.44,237.84,164376.85916504255,223.782,224.3568,223.7443,224.1212,164376.8592
2021-11-15 09:30:00,238.56,238.56,237.08,237.42,29448.14852805416,224.7997,224.7997,223.405,223.7254,29448.1485
2021-11-15 09:35:00,237.84,237.94,236.86,237.7,39223.51010360037,224.1212,224.2154,223.1977,223.9893,39223.5101
2021-11-15 09:40:00,237.59,237.89,237.23,237.32,16021.13037234588,223.8856,224.1683,223.5464,223.6312,16021.1304
2021-11-15 09:45:00,237.25,238.13,237.12,238.09,16068.31469894348,223.5652,224.3945,223.4427,224.3568,16068.3147
2021-11-15 09:50:00,237.9,238.18,237.44,237.53,11031.900707764898,224.1777,224.4416,223.7443,223.8291,11031.9007
2021-11-15 09:55:00,237.54,238.27,237.53,237.75,10330.290286183195,223.8385,224.5264,223.8291,224.0364,10330.2903
2021-11-15 10:00:00,237.74,238.06,237.63,237.75,16288.85013847574,224.027,224.3285,223.9233,224.0364,16288.8501
2021-11-15 10:05:00,237.68,238.11,237.6,237.87,7638.732177659247,223.9704,224.3756,223.895,224.1495,7638.7322
2021-11-15 10:10:00,237.92,238.31,237.86,237.94,6746.332957226382,224.1966,224.5641,224.14,224.2154,6746.333
2021-11-15 10:15:00,238.05,238.17,237.77,237.86,6650.9385578008,224.3191,224.4322,224.0552,224.14,6650.9386
2021-11-15 10:20:00,237.92,238.45,237.92,238.43,4562.51923274182,224.1966,224.696,224.1966,224.6772,4562.5192
2021-11-15 10:25:00,238.29,238.33,238.12,238.14,4019.8994768694224,224.5452,224.5829,224.385,224.4039,4019.8995
2021-11-15 10:30:00,238.14,238.35,237.91,238.31,16699.14863062878,224.4039,224.6018,224.1872,224.5641,16699.1486
2021-11-15 10:35:00,238.27,238.64,238.05,238.55,6756.590419530208,224.5264,224.875,224.3191,224.7902,6756.5904
2021-11-15 10:40:00,238.62,238.84,238.47,238.7,3323.4177864396347,224.8562,225.0635,224.7149,224.9316,3323.4178
2021-11-15 10:45:00,238.76,238.76,238.42,238.66,5827.264334803569,224.9881,224.9881,224.6677,224.8939,5827.2643
2021-11-15 10:50:00,238.62,238.85,238.49,238.82,8038.773207508462,224.8562,225.0729,224.7337,225.0447,8038.7732
2021-11-15 10:55:00,238.74,238.77,238.42,238.5,13315.211816596571,224.9693,224.9975,224.6677,224.7431,13315.2118
2021-11-15 11:00:00,238.45,238.54,238.29,238.3,4457.893117242794,224.696,224.7808,224.5452,224.5547,4457.8931
2021-11-15 11:05:00,238.37,238.62,238.34,238.44,6140.116935070263,224.6206,224.8562,224.5923,224.6866,6140.1169
2021-11-15 11:10:00,238.48,238.81,238.48,238.81,4604.574828187506,224.7243,225.0352,224.7243,225.0352,4604.5748
2021-11-15 11:15:00,238.76,238.85,238.58,238.64,14973.843471125245,224.9881,225.0729,224.8185,224.875,14973.8435
2021-11-15 11:20:00,238.58,238.72,238.38,238.65,9617.396656067289,224.8185,224.9504,224.63,224.8845,9617.3967
2021-11-15 11:25:00,238.55,238.85,238.54,238.77,8245.973946045748,224.7902,225.0729,224.7808,224.9975,8245.9739
2021-11-15 11:30:00,238.69,238.72,238.43,238.44,8780.387732075083,224.9222,224.9504,224.6772,224.6866,8780.3877
2021-11-15 11:35:00,238.43,238.47,238.21,238.45,3564.4681505795465,224.6772,224.7149,224.4698,224.696,3564.4682
2021-11-15 11:40:00,238.52,238.64,238.27,238.42,4872.294594317365,224.762,224.875,224.5264,224.6677,4872.2946
2021-11-15 11:45:00,238.37,238.48,238.18,238.18,2966.458098266489,224.6206,224.7243,224.4416,224.4416,2966.4581
2021-11-15 11:50:00,238.23,238.42,238.23,238.42,3781.926351420658,224.4887,224.6677,224.4887,224.6677,3781.9264
2021-11-15 11:55:00,238.36,238.59,238.33,238.43,3017.745409785619,224.6112,224.8279,224.5829,224.6772,3017.7454
2021-11-15 12:00:00,238.41,238.41,238.29,238.32,4301.979690224638,224.6583,224.6583,224.5452,224.5735,4301.9797
2021-11-15 12:05:00,238.29,238.48,238.29,238.48,9253.256744281463,224.5452,224.7243,224.5452,224.7243,9253.2567
2021-11-15 12:10:00,238.4,238.43,238.26,238.36,3061.8524976920708,224.6489,224.6772,224.517,224.6112,3061.8525
2021-11-15 12:15:00,238.29,238.36,238.25,238.26,3589.086060108729,224.5452,224.6112,224.5075,224.517,3589.0861
2021-11-15 12:20:00,238.32,238.53,238.29,238.45,4118.371114986152,224.5735,224.7714,224.5452,224.696,4118.3711
2021-11-15 12:25:00,238.4,238.67,238.36,238.55,4684.583034157349,224.6489,224.9033,224.6112,224.7902,4684.583
2021-11-15 12:30:00,238.58,238.58,238.22,238.22,1677.0950866755563,224.8185,224.8185,224.4793,224.4793,1677.0951
2021-11-15 12:35:00,238.28,238.29,238.17,238.29,2307.9290183608573,224.5358,224.5452,224.4322,224.5452,2307.929
2021-11-15 12:40:00,238.3,238.38,238.23,238.29,5223.099805108216,224.5547,224.63,224.4887,224.5452,5223.0998
2021-11-15 12:45:00,238.3,238.32,238.04,238.05,3273.156221150887,224.5547,224.5735,224.3097,224.3191,3273.1562
2021-11-15 12:50:00,238.06,238.23,238.05,238.17,3151.092419735357,224.3285,224.4887,224.3191,224.4322,3151.0924
2021-11-15 12:55:00,238.12,238.18,238.01,238.17,1851.471945840599,224.385,224.4416,224.2814,224.4322,1851.4719
2021-11-15 13:00:00,238.1,238.1,237.97,238.07,834.957431531439,224.3662,224.3662,224.2437,224.3379,834.9574
2021-11-15 13:05:00,237.97,237.97,237.42,237.74,47520.77136116524,224.2437,224.2437,223.7254,224.027,47520.7714
2021-11-15 13:10:00,237.86,238.03,237.86,238.01,2129.4491742742844,224.14,224.3002,224.14,224.2814,2129.4492
2021-11-15 13:15:00,238.09,238.31,238.02,238.31,1129.3465996512462,224.3568,224.5641,224.2908,224.5641,1129.3466
2021-11-15 13:20:00,238.3,238.5,238.12,238.24,15392.347933121346,224.5547,224.7431,224.385,224.4981,15392.3479
2021-11-15 13:25:00,238.16,238.29,238.16,238.29,1002.1540670838034,224.4227,224.5452,224.4227,224.5452,1002.1541
2021-11-15 13:30:00,238.23,238.37,238.19,238.19,4696.8919889219405,224.4887,224.6206,224.451,224.451,4696.892
2021-11-15 13:35:00,238.2,238.37,238.2,238.27,5049.748692173556,224.4604,224.6206,224.4604,224.5264,5049.7487
2021-11-15 13:40:00,238.26,238.26,238.08,238.08,2305.877525900092,224.517,224.517,224.3473,224.3473,2305.8775
2021-11-15 13:45:00,238.08,238.1,238.07,238.08,878.0387732075084,224.3473,224.3662,224.3379,224.3473,878.0388
2021-11-15 13:50:00,238.07,238.1,237.96,237.99,7520.771361165247,224.3379,224.3662,224.2343,224.2625,7520.7714
2021-11-15 13:55:00,238.06,238.1,237.95,238.07,7870.550825725715,224.3285,224.3662,224.2248,224.3379,7870.5508
2021-11-15 14:00:00,238.03,238.03,237.89,237.91,3190.070776489896,224.3002,224.3002,224.1683,224.1872,3190.0708
2021-11-15 14:05:00,237.91,238.06,237.67,237.75,34035.28567032516,224.1872,224.3285,223.961,224.0364,34035.2857
2021-11-15 14:10:00,237.83,238.03,237.78,237.8,4017.847984408657,224.1118,224.3002,224.0646,224.0835,4017.848
2021-11-15 14:15:00,237.74,237.79,237.59,237.64,1025.7462303826032,224.027,224.0741,223.8856,223.9327,1025.7462
2021-11-15 14:20:00,237.68,237.68,237.41,237.41,4859.985639552774,223.9704,223.9704,223.716,223.716,4859.9856
2021-11-15 14:25:00,237.29,237.34,237.17,237.31,4971.791978664478,223.6029,223.65,223.4898,223.6218,4971.792
2021-11-15 14:30:00,237.28,237.33,237.15,237.25,3045.440558005949,223.5935,223.6406,223.471,223.5652,3045.4406
2021-11-15 14:35:00,237.24,237.24,236.87,236.94,15727.766950456456,223.5558,223.5558,223.2071,223.2731,15727.767
2021-11-15 14:40:00,236.9,237.52,236.89,237.46,35266.181146784285,223.2354,223.8196,223.226,223.7631,35266.1811
2021-11-15 14:45:00,237.48,237.49,237.33,237.38,3177.761821725305,223.782,223.7914,223.6406,223.6877,3177.7618
2021-11-15 14:50:00,237.41,237.89,237.41,237.61,8031.592983895784,223.716,224.1683,223.716,223.9045,8031.593
2021-11-15 14:55:00,237.61,237.66,237.41,237.46,5573.905015899067,223.9045,223.9516,223.716,223.7631,5573.905
2021-11-15 15:00:00,237.49,237.49,237.38,237.42,914.965637501282,223.7914,223.7914,223.6877,223.7254,914.9656
2021-11-15 15:05:00,237.47,237.51,237.15,237.22,7137.142271002153,223.7725,223.8102,223.471,223.537,7137.1423
2021-11-15 15:10:00,237.26,237.29,237.01,237.02,7142.271002154067,223.5746,223.6029,223.3391,223.3485,7142.271
2021-11-15 15:15:00,237.04,237.14,236.75,237.11,82329.46968919889,223.3673,223.4616,223.0941,223.4333,82329.4697
2021-11-15 15:20:00,237.05,237.41,237.05,237.41,5345.163606523746,223.3768,223.716,223.3768,223.716,5345.1636
2021-11-15 15:25:00,237.46,237.49,237.22,237.27,7547.440763155195,223.7631,223.7914,223.537,223.5841,7547.4408
2021-11-15 15:30:00,237.22,237.56,237.18,237.45,2791.0554928710635,223.537,223.8573,223.4993,223.7537,2791.0555
2021-11-15 15:35:00,237.46,237.48,237.34,237.41,4450.712893630116,223.7631,223.782,223.65,223.716,4450.7129
2021-11-15 15:40:00,237.34,237.54,237.27,237.3,15350.29233767566,223.65,223.8385,223.5841,223.6123,15350.2923
2021-11-15 15:45:00,237.28,237.44,237.19,237.33,100484.15222074058,223.5935,223.7443,223.5087,223.6406,100484.1522
2021-11-15 15:50:00,237.32,237.62,237.28,237.45,40262.59103497794,223.6312,223.9139,223.5935,223.7537,40262.591
2021-11-15 15:55:00,237.45,237.65,237.36,237.56,116265.25797517694,223.7537,223.9421,223.6689,223.8573,116265.258
2021-11-16 09:30:00,238.09,238.58,237.08,238.05,10850.343624987176,224.3568,224.8185,223.405,224.3191,10850.3436
2021-11-16 09:35:00,238.52,239.5,237.95,239.5,28174.171709918966,224.762,225.6854,224.2248,225.6854,28174.1717
2021-11-16 09:40:00,239.53,239.72,238.57,239.57,5886.757616165761,225.7137,225.8927,224.8091,225.7514,5886.7576
2021-11-16 09:45:00,239.57,239.57,238.97,239.3,28874.756385270284,225.7514,225.7514,225.186,225.497,28874.7564
2021-11-16 09:50:00,239.09,239.3,238.82,238.89,6670.42773617807,225.2991,225.497,225.0447,225.1106,6670.4277
2021-11-16 09:55:00,238.85,238.92,238.57,238.64,5574.930762129449,225.0729,225.1389,224.8091,224.875,5574.9308
2021-11-16 10:00:00,238.57,238.58,238.1,238.34,10255.410811365267,224.8091,224.8185,224.3662,224.5923,10255.4108
2021-11-16 10:05:00,238.33,238.71,238.33,238.5,5407.734126577085,224.5829,224.941,224.5829,224.7431,5407.7341
2021-11-16 10:10:00,238.48,238.96,238.48,238.96,4434.3009539439945,224.7243,225.1766,224.7243,225.1766,4434.301
2021-11-16 10:15:00,238.79,238.97,238.72,238.86,4430.197969022463,225.0164,225.186,224.9504,225.0824,4430.198
2021-11-16 10:20:00,238.75,238.84,238.22,238.25,10609.293260847266,224.9787,225.0635,224.4793,224.5075,10609.2933
2021-11-16 10:25:00,238.29,238.43,237.87,238.15,27482.81875064109,224.5452,224.6772,224.1495,224.4133,27482.8188
2021-11-16 10:30:00,238.09,238.38,238.06,238.29,3869.11478100318,224.3568,224.63,224.3285,224.5452,3869.1148
2021-11-16 10:35:00,238.24,238.24,237.87,238.0,5620.063596266284,224.4981,224.4981,224.1495,224.272,5620.0636
2021-11-16 10:40:00,238.0,238.5,238.0,238.35,10683.146989434814,224.272,224.7431,224.272,224.6018,10683.147
2021-11-16 10:45:00,238.34,238.36,237.88,237.91,3125.448763975792,224.5923,224.6112,224.1589,224.1872,3125.4488
2021-11-16 10:50:00,238.0,238.12,237.84,238.09,3575.751359113755,224.272,224.385,224.1212,224.3568,3575.7514
2021-11-16 10:55:00,238.14,238.37,238.09,238.1,199388.65524669195,224.4039,224.6206,224.3568,224.3662,199388.6552
2021-11-16 11:00:00,237.98,238.19,237.97,238.15,25308.23674222997,224.2531,224.451,224.2437,224.4133,25308.2367
2021-11-16 11:05:00,238.36,238.57,238.26,238.43,10289.260436967894,224.6112,224.8091,224.517,224.6772,10289.2604
2021-11-16 11:10:00,238.43,238.58,238.34,238.49,10100.523130577494,224.6772,224.8185,224.5923,224.7337,10100.5231
2021-11-16 11:15:00,238.42,238.65,238.32,238.53,19249.15375935993,224.6677,224.8845,224.5735,224.7714,19249.1538
2021-11-16 11:20:00,238.64,238.85,238.45,238.47,11772.489486101138,224.875,225.0729,224.696,224.7149,11772.4895
2021-11-16 11:25:00,238.36,238.56,238.36,238.49,15383.116217047902,224.6112,224.7997,224.6112,224.7337,15383.1162
2021-11-16 11:30:00,238.45,238.5,238.26,238.36,3886.552466919684,224.696,224.7431,224.517,224.6112,3886.5525
2021-11-16 11:35:00,238.4,238.91,238.36,238.87,16497.076623243407,224.6489,225.1295,224.6112,225.0918,16497.0766
2021-11-16 11:40:00,238.87,238.93,238.77,238.79,5996.512462816699,225.0918,225.1483,224.9975,225.0164,5996.5125
2021-11-16 11:45:00,238.83,238.85,238.65,238.69,1836.08575238486,225.0541,225.0729,224.8845,224.9222,1836.0858
2021-11-16 11:50:00,238.69,238.81,238.67,238.69,1695.5585188224431,224.9222,225.0352,224.9033,224.9222,1695.5585
2021-11-16 11:55:00,238.84,238.87,238.65,238.66,2688.480869832804,225.0635,225.0918,224.8845,224.8939,2688.4809
2021-11-16 12:00:00,238.65,238.72,238.61,238.67,2702.84131705816,224.8845,224.9504,224.8468,224.9033,2702.8413
2021-11-16 12:05:00,238.76,238.78,238.69,238.71,2674.120422607447,224.9881,225.007,224.9222,224.941,2674.1204
2021-11-16 12:10:00,238.65,238.75,238.64,238.68,2535.6446815057952,224.8845,224.9787,224.875,224.9127,2535.6447
2021-11-16 12:15:00,238.7,239.01,238.7,238.96,1490.4092727459226,224.9316,225.2237,224.9316,225.1766,1490.4093
2021-11-16 12:20:00,238.93,239.0,238.87,238.87,769.3096727869524,225.1483,225.2143,225.0918,225.0918,769.3097
2021-11-16 12:25:00,238.94,239.06,238.89,239.05,1856.600676992512,225.1577,225.2708,225.1106,225.2614,1856.6007
2021-11-16 12:30:00,239.08,239.13,239.05,239.07,1587.85516463227,225.2897,225.3368,225.2614,225.2802,1587.8552
2021-11-16 12:35:00,239.1,239.24,239.1,239.24,1036.0036926864293,225.3085,225.4404,225.3085,225.4404,1036.0037
2021-11-16 12:40:00,239.33,239.34,239.2,239.31,7498.20494409683,225.5252,225.5347,225.4027,225.5064,7498.2049
2021-11-16 12:45:00,239.31,239.34,239.16,239.16,2168.4275310288235,225.5064,225.5347,225.3651,225.3651,2168.4275
2021-11-16 12:50:00,239.15,239.15,238.93,238.99,4139.911785824187,225.3556,225.3556,225.1483,225.2049,4139.9118
2021-11-16 12:55:00,238.93,238.95,238.9,238.95,2129.4491742742844,225.1483,225.1672,225.12,225.1672,2129.4492
2021-11-16 13:00:00,238.93,239.01,238.86,238.91,4496.871473997333,225.1483,225.2237,225.0824,225.1295,4496.8715
2021-11-16 13:05:00,238.88,238.99,238.85,238.99,8337.2653605498,225.1012,225.2049,225.0729,225.2049,8337.2654
2021-11-16 13:10:00,239.08,239.08,238.83,238.89,15333.880397989537,225.2897,225.2897,225.0541,225.1106,15333.8804
2021-11-16 13:15:00,238.83,238.93,238.81,238.93,779.5671350907785,225.0541,225.1483,225.0352,225.1483,779.5671
2021-11-16 13:20:00,238.86,239.03,238.85,239.01,769.3096727869524,225.0824,225.2425,225.0729,225.2237,769.3097
2021-11-16 13:25:00,239.0,239.0,238.85,238.98,6941.224740999077,225.2143,225.2143,225.0729,225.1954,6941.2247
2021-11-16 13:30:00,238.92,238.99,238.9,238.94,2704.892809518925,225.1389,225.2049,225.12,225.1577,2704.8928
2021-11-16 13:35:00,239.01,239.09,238.82,238.85,9752.795158477791,225.2237,225.2991,225.0447,225.0729,9752.7952
2021-11-16 13:40:00,238.79,238.91,238.68,238.78,4818.955790337471,225.0164,225.1295,224.9127,225.007,4818.9558
2021-11-16 13:45:00,238.82,238.84,238.7,238.84,2746.948404964612,225.0447,225.0635,224.9316,225.0635,2746.9484
2021-11-16 13:50:00,238.81,238.86,238.73,238.79,2000.2051492460764,225.0352,225.0824,224.9599,225.0164,2000.2051
2021-11-16 13:55:00,238.73,238.79,238.7,238.78,1249.3589086060108,224.9599,225.0164,224.9316,225.007,1249.3589
2021-11-16 14:00:00,238.74,238.78,238.6,238.6,1525.2846445789312,224.9693,225.007,224.8374,224.8374,1525.2846
2021-11-16 14:05:00,238.73,238.83,238.64,238.77,1565.288747563853,224.9599,225.0541,224.875,224.9975,1565.2887
2021-11-16 14:10:00,238.78,238.87,238.75,238.81,1048.312647451021,225.007,225.0918,224.9787,225.0352,1048.3126
2021-11-16 14:15:00,238.68,238.79,238.68,238.76,1025.7462303826032,224.9127,225.0164,224.9127,224.9881,1025.7462
2021-11-16 14:20:00,238.73,238.78,238.54,238.65,4311.211406298082,224.9599,225.007,224.7808,224.8845,4311.2114
2021-11-16 14:25:00,238.54,238.64,238.48,238.57,2462.8166991486305,224.7808,224.875,224.7243,224.8091,2462.8167
2021-11-16 14:30:00,238.6,238.72,238.51,238.52,3934.7625397476654,224.8374,224.9504,224.7525,224.762,3934.7625
2021-11-16 14:35:00,238.51,238.54,238.37,238.41,2347.933121345779,224.7525,224.7808,224.6206,224.6583,2347.9331
2021-11-16 14:40:00,238.42,238.43,238.29,238.4,3179.8133141860703,224.6677,224.6772,224.5452,224.6489,3179.8133
2021-11-16 14:45:00,238.4,238.46,238.29,238.45,2492.563339829726,224.6489,224.7054,224.5452,224.696,2492.5633
2021-11-16 14:50:00,238.38,238.44,238.37,238.41,1905.836496050877,224.63,224.6866,224.6206,224.6583,1905.8365
2021-11-16 14:55:00,238.35,238.39,238.25,238.33,2083.2905939070674,224.6018,224.6395,224.5075,224.5829,2083.2906
2021-11-16 15:00:00,238.37,238.49,238.37,238.4,2078.1618627551543,224.6206,224.7337,224.6206,224.6489,2078.1619
2021-11-16 15:05:00,238.44,238.48,238.36,238.47,1763.257770027695,224.6866,224.7243,224.6112,224.7149,1763.2578
2021-11-16 15:10:00,238.41,238.5,238.38,238.45,2439.2245358498308,224.6583,224.7431,224.63,224.696,2439.2245
2021-11-16 15:15:00,238.44,238.52,238.31,238.35,10820.596984306085,224.6866,224.762,224.5641,224.6018,10820.597
2021-11-16 15:20:00,238.38,238.39,238.2,238.28,2359.216329879988,224.63,224.6395,224.4604,224.5358,2359.2163
2021-11-16 15:25:00,238.27,238.48,238.26,238.47,2625.9103497794645,224.5264,224.7243,224.517,224.7149,2625.9103
2021-11-16 15:30:00,238.45,238.45,238.32,238.34,6779.156836598625,224.696,224.696,224.5735,224.5923,6779.1568
2021-11-16 15:35:00,238.36,238.37,237.96,238.0,29835.880603138783,224.6112,224.6206,224.2343,224.272,29835.8806
2021-11-16 15:40:00,238.01,238.17,237.93,238.13,27089.957944404552,224.2814,224.4322,224.206,224.3945,27089.9579
2021-11-16 15:45:00,238.12,238.14,237.85,237.87,24884.60354908196,224.385,224.4039,224.1306,224.1495,24884.6035
2021-11-16 15:50:00,237.87,238.12,237.79,238.09,59717.91978664478,224.1495,224.385,224.0741,224.3568,59717.9198
2021-11-16 15:55:00,238.11,238.3,237.92,237.99,60532.36229356857,224.3756,224.5547,224.1966,224.2625,60532.3623
2021-11-17 09:30:00,238.9,239.8,237.88,238.44,31128.32085342086,225.12,225.9681,224.1589,224.6866,31128.3209
2021-11-17 09:35:00,238.12,238.93,238.0,238.53,21101.65145143092,224.385,225.1483,224.272,224.7714,21101.6515
2021-11-17 09:40:00,238.66,239.14,238.03,238.93,9608.164939993843,224.8939,225.3462,224.3002,225.1483,9608.1649
2021-11-17 09:45:00,239.1,239.71,238.98,239.18,7008.923992204328,225.3085,225.8833,225.1954,225.3839,7008.924
2021-11-17 09:50:00,239.35,239.61,238.95,239.56,10008.20596984306,225.5441,225.7891,225.1672,225.742,10008.206
2021-11-17 09:55:00,239.38,239.94,239.34,239.94,9149.65637501282,225.5724,226.1001,225.5347,226.1001,9149.6564
2021-11-17 10:00:00,240.07,240.15,239.74,239.83,9092.214586111397,226.2226,226.2979,225.9116,225.9964,9092.2146
2021-11-17 10:05:00,239.8,240.11,239.61,239.71,6158.580367217151,225.9681,226.2603,225.7891,225.8833,6158.5804
2021-11-17 10:10:00,239.77,239.77,239.38,239.4,7621.294491742742,225.9399,225.9399,225.5724,225.5912,7621.2945
2021-11-17 10:15:00,239.52,239.89,239.52,239.89,5933.94194276336,225.7043,226.0529,225.7043,226.0529,5933.9419
2021-11-17 10:20:00,240.2,240.22,240.0,240.1,5383.116217047902,226.3451,226.3639,226.1566,226.2508,5383.1162
2021-11-17 10:25:00,240.1,240.45,240.0,240.45,7213.047492050467,226.2508,226.5806,226.1566,226.5806,7213.0475
2021-11-17 10:30:00,240.59,240.97,240.42,240.71,24776.900194891783,226.7126,227.0706,226.5524,226.8256,24776.9002
2021-11-17 10:35:00,240.75,241.03,240.64,241.03,10284.13170581598,226.8633,227.1272,226.7597,227.1272,10284.1317
2021-11-17 10:40:00,240.97,240.98,240.67,240.94,11309.877936198583,227.0706,227.0801,226.788,227.0424,11309.8779
2021-11-17 10:45:00,240.89,240.96,240.73,240.88,7817.21202174582,226.9953,227.0612,226.8445,226.9858,7817.212
2021-11-17 10:50:00,240.89,241.09,240.85,241.09,11158.06749410196,226.9953,227.1837,226.9576,227.1837,11158.0675
2021-11-17 10:55:00,241.05,241.34,241.05,241.24,13182.890552877216,227.146,227.4193,227.146,227.3251,13182.8906
2021-11-17 11:00:00,241.22,241.33,240.99,241.27,27545.389270694428,227.3062,227.4099,227.0895,227.3533,27545.3893
2021-11-17 11:05:00,241.3,241.48,241.15,241.35,8829.623551133449,227.3816,227.5512,227.2403,227.4287,8829.6236
2021-11-17 11:10:00,241.37,241.77,241.36,241.63,16604.779977433584,227.4476,227.8245,227.4382,227.6926,16604.78
2021-11-17 11:15:00,241.65,242.01,241.49,241.9,7149.451225766745,227.7114,228.0507,227.5607,227.947,7149.4512
2021-11-17 11:20:00,241.93,242.11,241.73,242.06,14458.918863473176,227.9753,228.1449,227.7868,228.0978,14458.9189
2021-11-17 11:25:00,242.05,242.54,241.99,242.24,12796.184224022976,228.0884,228.5501,228.0318,228.2674,12796.1842
2021-11-17 11:30:00,242.24,242.3,241.56,241.69,22150.98984511232,228.2674,228.3239,227.6266,227.7491,22150.9898
2021-11-17 11:35:00,241.74,242.06,241.68,241.74,22462.81669914863,227.7962,228.0978,227.7397,227.7962,22462.8167
2021-11-17 11:40:00,241.7,241.89,241.39,241.41,17321.776592471022,227.7585,227.9376,227.4664,227.4853,17321.7766
2021-11-17 11:45:00,241.39,241.59,241.2,241.24,15131.808390604165,227.4664,227.6549,227.2874,227.3251,15131.8084
2021-11-17 11:50:00,241.27,241.46,241.19,241.46,5252.846445789312,227.3533,227.5324,227.278,227.5324,5252.8464
2021-11-17 11:55:00,241.35,241.44,241.23,241.42,5074.366601702738,227.4287,227.5135,227.3157,227.4947,5074.3666
2021-11-17 12:00:00,241.49,241.78,241.19,241.61,10978.561903785005,227.5607,227.8339,227.278,227.6737,10978.5619
2021-11-17 12:05:00,241.69,241.76,241.58,241.68,7028.413170581598,227.7491,227.8151,227.6455,227.7397,7028.4132
2021-11-17 12:10:00,241.68,241.81,241.62,241.79,7774.13068006975,227.7397,227.8622,227.6832,227.8433,7774.1307
2021-11-17 12:15:00,241.75,241.84,241.73,241.8,6524.771771463739,227.8057,227.8905,227.7868,227.8528,6524.7718
2021-11-17 12:20:00,241.8,242.21,241.74,242.21,8915.786234485588,227.8528,228.2391,227.7962,228.2391,8915.7862
2021-11-17 12:25:00,242.13,242.57,242.13,242.34,6721.715047697199,228.1637,228.5784,228.1637,228.3616,6721.715
2021-11-17 12:30:00,242.45,242.47,242.18,242.45,5170.786747358703,228.4653,228.4841,228.2109,228.4653,5170.7867
2021-11-17 12:35:00,242.56,242.65,242.44,242.49,3871.166273463945,228.5689,228.6537,228.4559,228.503,3871.1663
2021-11-17 12:40:00,242.54,242.81,242.36,242.68,12375.628269566108,228.5501,228.8045,228.3805,228.682,12375.6283
2021-11-17 12:45:00,242.68,242.68,242.37,242.59,3834.2394091701713,228.682,228.682,228.3899,228.5972,3834.2394
2021-11-17 12:50:00,242.5,242.55,242.29,242.44,6752.487434608677,228.5124,228.5595,228.3145,228.4559,6752.4874
2021-11-17 12:55:00,242.43,242.81,242.34,242.74,4008.6162683352136,228.4464,228.8045,228.3616,228.7386,4008.6163
2021-11-17 13:00:00,242.75,242.75,242.57,242.62,4554.313262898759,228.748,228.748,228.5784,228.6255,4554.3133
2021-11-17 13:05:00,242.68,242.75,242.63,242.69,3632.167401784798,228.682,228.748,228.6349,228.6914,3632.1674
2021-11-17 13:10:00,242.69,242.86,242.64,242.86,4108.113652682327,228.6914,228.8516,228.6443,228.8516,4108.1137
2021-11-17 13:15:00,242.81,242.86,242.69,242.72,2893.630115909324,228.8045,228.8516,228.6914,228.7197,2893.6301
2021-11-17 13:20:00,242.72,242.75,242.62,242.67,8018.25828290081,228.7197,228.748,228.6255,228.6726,8018.2583
2021-11-17 13:25:00,242.65,242.83,242.62,242.75,4393.27110472869,228.6537,228.8234,228.6255,228.748,4393.2711
2021-11-17 13:30:00,242.79,242.81,242.56,242.75,17151.502718227508,228.7857,228.8045,228.5689,228.748,17151.5027
2021-11-17 13:35:00,242.66,242.96,242.66,242.96,6006.769925120525,228.6632,228.9459,228.6632,228.9459,6006.7699
2021-11-17 13:40:00,242.93,242.93,242.38,242.7,64076.31551954046,228.9176,228.9176,228.3993,228.7009,64076.3155
2021-11-17 13:45:00,242.71,242.84,242.52,242.53,92514.10401066775,228.7103,228.8328,228.5312,228.5407,92514.104
2021-11-17 13:50:00,242.52,242.72,242.42,242.56,6317.571032926454,228.5312,228.7197,228.437,228.5689,6317.571
2021-11-17 13:55:00,242.63,243.14,242.62,243.09,100270.797004821,228.6349,229.1155,228.6255,229.0684,100270.797
2021-11-17 14:00:00,243.09,243.32,243.06,243.2,11930.45440558006,229.0684,229.2851,229.0401,229.172,11930.4544
2021-11-17 14:05:00,243.18,243.19,242.71,242.75,6710.43183916299,229.1532,229.1626,228.7103,228.748,6710.4318
2021-11-17 14:10:00,242.62,242.97,242.62,242.97,7975.17694122474,228.6255,228.9553,228.6255,228.9553,7975.1769
2021-11-17 14:15:00,242.94,243.09,242.89,243.05,16726.843778849114,228.927,229.0684,228.8799,229.0307,16726.8438
2021-11-17 14:20:00,242.99,243.13,242.7,242.74,30481.07498204944,228.9741,229.1061,228.7009,228.7386,30481.075
2021-11-17 14:25:00,242.74,243.09,242.64,243.03,31580.67494101959,228.7386,229.0684,228.6443,229.0118,31580.6749
2021-11-17 14:30:00,242.99,243.09,242.77,243.06,20132.32126371936,228.9741,229.0684,228.7668,229.0401,20132.3213
2021-11-17 14:35:00,243.0,243.03,242.93,242.97,5412.862857728997,228.9836,229.0118,228.9176,228.9553,5412.8629
2021-11-17 14:40:00,242.98,243.2,242.94,243.09,7198.68704482511,228.9647,229.172,228.927,229.0684,7198.687
2021-11-17 14:45:00,243.09,243.27,243.04,243.27,5674.428146476562,229.0684,229.238,229.0212,229.238,5674.4281
2021-11-17 14:50:00,243.32,243.41,243.28,243.3,5143.091599138373,229.2851,229.3699,229.2474,229.2663,5143.0916
2021-11-17 14:55:00,243.27,243.34,243.21,243.29,3911.1703764488666,229.238,229.3039,229.1814,229.2568,3911.1704
2021-11-17 15:00:00,243.27,243.28,243.01,243.05,8140.32208431634,229.238,229.2474,228.993,229.0307,8140.3221
2021-11-17 15:05:00,243.0,243.15,242.85,243.09,57016.104215817,228.9836,229.1249,228.8422,229.0684,57016.1042
2021-11-17 15:10:00,243.1,243.16,243.02,243.02,4522.515129756898,229.0778,229.1343,229.0024,229.0024,4522.5151
2021-11-17 15:15:00,243.0,243.21,243.0,243.21,3498.82039183506,228.9836,229.1814,228.9836,229.1814,3498.8204
2021-11-17 15:20:00,243.23,243.32,243.15,243.32,11878.141347830546,229.2003,229.2851,229.1249,229.2851,11878.1413
2021-11-17 15:25:00,243.34,243.38,243.04,243.24,43848.59985639553,229.3039,229.3416,229.0212,229.2097,43848.5999
2021-11-17 15:30:00,243.21,243.41,243.1,243.28,11600.16411939686,229.1814,229.3699,229.0778,229.2474,11600.1641
2021-11-17 15:35:00,243.28,243.44,243.22,243.44,13219.81741717099,229.2474,229.3982,229.1909,229.3982,13219.8174
2021-11-17 15:40:00,243.43,243.43,243.13,243.28,35846.75351318084,229.3888,229.3888,229.1061,229.2474,35846.7535
2021-11-17 15:45:00,243.27,243.53,243.25,243.51,31881.21858652169,229.238,229.483,229.2191,229.4641,31881.2186
2021-11-17 15:50:00,243.48,243.57,243.36,243.53,41495.53800389783,229.4359,229.5207,229.3228,229.483,41495.538
2021-11-17 15:55:00,243.55,243.83,243.46,243.63,121904.81074982048,229.5018,229.7657,229.417,229.5772,121904.8107
2021-11-18 09:30:00,244.35,245.24,243.6,244.16,30852.39511744794,230.2557,231.0944,229.5489,230.0766,30852.3951
2021-11-18 09:35:00,244.22,244.62,243.17,243.5,12846.445789311723,230.1332,230.5101,229.1438,229.4547,12846.4458
2021-11-18 09:40:00,243.74,243.96,243.52,243.77,15107.190481074982,229.6809,229.8882,229.4736,229.7091,15107.1905
2021-11-18 09:45:00,243.58,243.68,243.21,243.3,5355.421068827572,229.5301,229.6243,229.1814,229.2663,5355.4211
2021-11-18 09:50:00,242.99,243.48,242.93,243.13,12309.980510821622,228.9741,229.4359,228.9176,229.1061,12309.9805
2021-11-18 09:55:00,243.21,243.24,242.83,243.24,8392.65565699046,229.1814,229.2097,228.8234,229.2097,8392.6557
2021-11-18 10:00:00,243.19,243.41,243.09,243.38,8142.373576777105,229.1626,229.3699,229.0684,229.3416,8142.3736
2021-11-18 10:05:00,243.46,244.29,243.39,244.16,18445.99446097036,229.417,230.1991,229.3511,230.0766,18445.9945
2021-11-18 10:10:00,244.09,244.29,243.97,244.22,11028.82346907375,230.0107,230.1991,229.8976,230.1332,11028.8235
2021-11-18 10:15:00,244.17,244.29,243.89,243.89,8920.914965637501,230.0861,230.1991,229.8222,229.8222,8920.915
2021-11-18 10:20:00,243.85,244.35,243.74,244.11,7615.140014360447,229.7845,230.2557,229.6809,230.0295,7615.14
2021-11-18 10:25:00,244.11,244.23,243.85,243.95,8190.583649605087,230.0295,230.1426,229.7845,229.8788,8190.5836
2021-11-18 10:30:00,244.05,244.05,243.3,243.34,14776.900194891785,229.973,229.973,229.2663,229.3039,14776.9002
2021-11-18 10:35:00,243.08,243.32,242.87,243.29,16970.97138168017,229.0589,229.2851,228.8611,229.2568,16970.9714
2021-11-18 10:40:00,243.29,243.31,242.41,242.52,8164.939993845523,229.2568,229.2757,228.4276,228.5312,8164.94
2021-11-18 10:45:00,242.39,242.42,241.51,241.51,8215.20155913427,228.4087,228.437,227.5795,227.5795,8215.2016
2021-11-18 10:50:00,241.55,241.55,241.09,241.46,32208.431634013745,227.6172,227.6172,227.1837,227.5324,32208.4316
2021-11-18 10:55:00,241.43,241.98,241.33,241.82,11253.46189352754,227.5041,228.0224,227.4099,227.8716,11253.4619
2021-11-18 11:00:00,241.94,242.12,241.82,242.12,14244.537901323212,227.9847,228.1543,227.8716,228.1543,14244.5379
2021-11-18 11:05:00,242.07,242.41,241.98,242.19,15722.638219304545,228.1072,228.4276,228.0224,228.2203,15722.6382
2021-11-18 11:10:00,242.24,242.66,242.07,242.18,20879.06451943789,228.2674,228.6632,228.1072,228.2109,20879.0645
2021-11-18 11:15:00,242.32,242.59,242.23,242.46,12189.968201866855,228.3428,228.5972,228.258,228.4747,12189.9682
2021-11-18 11:20:00,242.54,242.75,242.54,242.68,13755.25694943071,228.5501,228.748,228.5501,228.682,13755.2569
2021-11-18 11:25:00,242.68,243.21,242.67,242.98,30490.306698122884,228.682,229.1814,228.6726,228.9647,30490.3067
2021-11-18 11:30:00,242.93,243.0,242.6,242.7,22189.968201866857,228.9176,228.9836,228.6066,228.7009,22189.9682
2021-11-18 11:35:00,242.7,243.1,242.7,242.95,11119.08913734742,228.7009,229.0778,228.7009,228.9364,11119.0891
2021-11-18 11:40:00,242.88,242.93,242.53,242.6,11143.7070468766,228.8705,228.9176,228.5407,228.6066,11143.707
2021-11-18 11:45:00,242.65,242.81,242.55,242.55,8031.592983895784,228.6537,228.8045,228.5595,228.5595,8031.593
2021-11-18 11:50:00,242.44,242.81,242.3,242.69,15136.937121756077,228.4559,228.8045,228.3239,228.6914,15136.9371
2021-11-18 11:55:00,242.69,242.82,242.63,242.81,3190.070776489896,228.6914,228.8139,228.6349,228.8045,3190.0708
2021-11-18 12:00:00,242.74,243.07,242.66,242.87,6322.699764078367,228.7386,229.0495,228.6632,228.8611,6322.6998
2021-11-18 12:05:00,242.88,243.31,242.86,243.26,6474.510206174992,228.8705,229.2757,228.8516,229.2286,6474.5102
2021-11-18 12:10:00,243.33,243.34,243.08,243.08,3840.393886552467,229.2945,229.3039,229.0589,229.0589,3840.3939
2021-11-18 12:15:00,243.09,243.14,242.99,242.99,4025.028208021336,229.0684,229.1155,228.9741,228.9741,4025.0282
2021-11-18 12:20:00,242.99,243.14,242.93,243.07,7542.312032003282,228.9741,229.1155,228.9176,229.0495,7542.312
2021-11-18 12:25:00,243.09,243.34,243.01,243.01,2771.566314493794,229.0684,229.3039,228.993,228.993,2771.5663
2021-11-18 12:30:00,242.95,242.95,242.72,242.75,2981.844291722228,228.9364,228.9364,228.7197,228.748,2981.8443
2021-11-18 12:35:00,242.67,242.77,242.67,242.73,1870.9611242178685,228.6726,228.7668,228.6726,228.7291,1870.9611
2021-11-18 12:40:00,242.76,243.07,242.76,243.0,8851.164221971483,228.7574,229.0495,228.7574,228.9836,8851.1642
2021-11-18 12:45:00,243.03,243.46,243.03,243.23,25126.67965945225,229.0118,229.417,229.0118,229.2003,25126.6797
2021-11-18 12:50:00,243.17,243.4,242.96,243.06,10768.283926556567,229.1438,229.3605,228.9459,229.0401,10768.2839
2021-11-18 12:55:00,242.96,242.99,242.75,242.8,4890.758026464253,228.9459,228.9741,228.748,228.7951,4890.758
2021-11-18 13:00:00,242.74,242.88,242.65,242.81,3961.431941737614,228.7386,228.8705,228.6537,228.8045,3961.4319
2021-11-18 13:05:00,242.73,242.89,242.6,242.61,2982.8700379526103,228.7291,228.8799,228.6066,228.6161,2982.87
2021-11-18 13:10:00,242.7,242.76,242.64,242.73,2783.8752692583853,228.7009,228.7574,228.6443,228.7291,2783.8753
2021-11-18 13:15:00,242.73,242.79,242.51,242.68,4486.614011693507,228.7291,228.7857,228.5218,228.682,4486.614
2021-11-18 13:20:00,242.64,242.66,242.41,242.41,2786.9525079495334,228.6443,228.6632,228.4276,228.4276,2786.9525
2021-11-18 13:25:00,242.4,242.56,242.29,242.29,2792.081239101446,228.4182,228.5689,228.3145,228.3145,2792.0812
2021-11-18 13:30:00,242.31,242.63,242.31,242.6,15168.735254897938,228.3334,228.6349,228.3334,228.6066,15168.7353
2021-11-18 13:35:00,242.57,242.84,242.57,242.75,3918.350600061545,228.5784,228.8328,228.5784,228.748,3918.3506
2021-11-18 13:40:00,242.77,242.84,242.67,242.75,4663.042363319315,228.7668,228.8328,228.6726,228.748,4663.0424
2021-11-18 13:45:00,242.86,243.11,242.8,242.99,4878.4490716996615,228.8516,229.0872,228.7951,228.9741,4878.4491
2021-11-18 13:50:00,242.99,243.05,242.92,243.04,2291.517078674736,228.9741,229.0307,228.9082,229.0212,2291.5171
2021-11-18 13:55:00,243.0,243.02,242.84,242.91,2655.65699046056,228.9836,229.0024,228.8328,228.8987,2655.657
2021-11-18 14:00:00,242.95,242.95,242.8,242.89,3639.347625397476,228.9364,228.9364,228.7951,228.8799,3639.3476
2021-11-18 14:05:00,242.86,242.95,242.86,242.88,3792.183813724485,228.8516,228.9364,228.8516,228.8705,3792.1838
2021-11-18 14:10:00,242.89,243.04,242.88,243.04,4595.343112114063,228.8799,229.0212,228.8705,229.0212,4595.3431
2021-11-18 14:15:00,243.0,243.07,242.99,243.06,1232.946968919889,228.9836,229.0495,228.9741,229.0401,1232.947
2021-11-18 14:20:00,242.99,243.19,242.81,242.89,12873.115191301673,228.9741,229.1626,228.8045,228.8799,12873.1152
2021-11-18 14:25:00,242.88,242.9,242.68,242.69,6436.557595650836,228.8705,228.8893,228.682,228.6914,6436.5576
2021-11-18 14:30:00,242.78,243.03,242.76,242.88,12265.87342291517,228.7762,229.0118,228.7574,228.8705,12265.8734
2021-11-18 14:35:00,242.89,242.9,242.48,242.48,6879.67996717612,228.8799,228.8893,228.4936,228.4936,6879.68
2021-11-18 14:40:00,242.48,242.81,242.47,242.75,9834.8548569084,228.4936,228.8045,228.4841,228.748,9834.8549
2021-11-18 14:45:00,242.68,242.99,242.68,242.95,5852.907990563134,228.682,228.9741,228.682,228.9364,5852.908
2021-11-18 14:50:00,242.96,243.04,242.88,242.99,5480.562108934249,228.9459,229.0212,228.8705,228.9741,5480.5621
2021-11-18 14:55:00,243.06,243.16,242.91,243.16,4351.215509283004,229.0401,229.1343,228.8987,229.1343,4351.2155
2021-11-18 15:00:00,243.11,243.63,242.97,243.18,17967.996717612063,229.0872,229.5772,228.9553,229.1532,17967.9967
2021-11-18 15:05:00,243.19,243.19,242.89,243.04,33089.5476459124,229.1626,229.1626,228.8799,229.0212,33089.5476
2021-11-18 15:10:00,242.97,243.22,242.96,243.17,4400.451328341368,228.9553,229.1909,228.9459,229.1438,4400.4513
2021-11-18 15:15:00,243.17,243.31,243.05,243.13,6333.982972612575,229.1438,229.2757,229.0307,229.1061,6333.983
2021-11-18 15:20:00,243.13,243.13,242.95,243.01,11183.711149861523,229.1061,229.1061,228.9364,228.993,11183.7111
2021-11-18 15:25:00,242.98,243.15,242.92,243.15,9956.91865832393,228.9647,229.1249,228.9082,229.1249,9956.9187
2021-11-18 15:30:00,243.11,243.13,242.96,243.09,7560.775464150169,229.0872,229.1061,228.9459,229.0684,7560.7755
2021-11-18 15:35:00,243.07,243.15,242.95,243.06,12567.442814647657,229.0495,229.1249,228.9364,229.0401,12567.4428
2021-11-18 15:40:00,243.09,243.12,242.94,242.98,11930.45440558006,229.0684,229.0966,228.927,228.9647,11930.4544
2021-11-18 15:45:00,243.04,243.14,242.94,242.97,16001.641193968611,229.0212,229.1155,228.927,228.9553,16001.6412
2021-11-18 15:50:00,242.91,243.06,242.88,242.98,26332.95722638219,228.8987,229.0401,228.8705,228.9647,26332.9572
2021-11-18 15:55:00,242.99,243.16,242.95,243.11,75903.16955585188,228.9741,229.1343,228.9364,229.0872,75903.1696
2021-11-19 09:30:00,244.67,246.07,243.83,245.9,77994.66611960201,230.5572,231.8765,229.7657,231.7163,77994.6661
2021-11-19 09:35:00,245.7,245.84,244.78,245.01,21589.90665709304,231.5278,231.6597,230.6609,230.8776,21589.9067
2021-11-19 09:40:00,245.08,245.36,243.62,243.73,8461.380654426095,230.9436,231.2074,229.5678,229.6714,8461.3807
2021-11-19 09:45:00,243.82,244.36,243.73,244.0,5452.866960713919,229.7563,230.2651,229.6714,229.9259,5452.867
2021-11-19 09:50:00,244.11,244.59,244.02,244.59,15799.569186583238,230.0295,230.4818,229.9447,230.4818,15799.5692
2021-11-19 09:55:00,244.66,244.82,244.51,244.66,6872.499743563442,230.5478,230.6986,230.4065,230.5478,6872.4997
2021-11-19 10:00:00,244.64,244.66,243.45,243.77,37209.97025335932,230.529,230.5478,229.4076,229.7091,37209.9703
2021-11-19 10:05:00,243.65,243.78,243.47,243.47,43323.41778643963,229.5961,229.7186,229.4264,229.4264,43323.4178
2021-11-19 10:10:00,243.34,243.45,242.86,242.87,30213.35521591958,229.3039,229.4076,228.8516,228.8611,30213.3552
2021-11-19 10:15:00,242.92,243.2,242.92,243.07,23684.48045953431,228.9082,229.172,228.9082,229.0495,23684.4805
2021-11-19 10:20:00,243.01,243.18,242.73,242.81,12254.590214380962,228.993,229.1532,228.7291,228.8045,12254.5902
2021-11-19 10:25:00,242.69,242.96,242.34,242.96,24393.27110472869,228.6914,228.9459,228.3616,228.9459,24393.2711
2021-11-19 10:30:00,243.03,243.65,242.99,243.59,11187.814134783051,229.0118,229.5961,228.9741,229.5395,11187.8141
2021-11-19 10:35:00,243.61,243.88,243.51,243.85,7901.323212637193,229.5584,229.8128,229.4641,229.7845,7901.3232
2021-11-19 10:40:00,243.8,243.98,243.48,243.58,7010.975484665094,229.7374,229.907,229.4359,229.5301,7010.9755
2021-11-19 10:45:00,243.49,243.74,243.4,243.59,5148.220330290286,229.4453,229.6809,229.3605,229.5395,5148.2203
2021-11-19 10:50:00,243.54,243.76,243.05,243.57,8566.00676992512,229.4924,229.6997,229.0307,229.5207,8566.0068
2021-11-19 10:55:00,243.47,243.65,242.95,243.16,5698.020309775361,229.4264,229.5961,228.9364,229.1343,5698.0203
2021-11-19 11:00:00,243.09,243.09,242.89,242.9,6154.47738229562,229.0684,229.0684,228.8799,228.8893,6154.4774
2021-11-19 11:05:00,242.97,243.17,242.96,242.99,2797.209970253359,228.9553,229.1438,228.9459,228.9741,2797.21
2021-11-19 11:10:00,242.99,243.14,242.95,242.95,3480.356959688173,228.9741,229.1155,228.9364,228.9364,3480.357
2021-11-19 11:15:00,242.99,243.04,242.95,242.99,5558.518822443328,228.9741,229.0212,228.9364,228.9741,5558.5188
2021-11-19 11:20:00,243.05,243.15,242.95,242.99,8288.029541491434,229.0307,229.1249,228.9364,228.9741,8288.0295
2021-11-19 11:25:00,242.99,243.03,242.93,243.03,2931.5827264334803,228.9741,229.0118,228.9176,229.0118,2931.5827
2021-11-19 11:30:00,242.95,243.18,242.94,243.05,7440.763155195405,228.9364,229.1532,228.927,229.0307,7440.7632
2021-11-19 11:35:00,243.0,243.12,242.89,242.94,7064.314288644989,228.9836,229.0966,228.8799,228.927,7064.3143
2021-11-19 11:40:00,242.97,243.02,242.66,242.66,7108.4213765514405,228.9553,229.0024,228.6632,228.6632,7108.4214
2021-11-19 11:45:00,242.66,242.84,242.54,242.84,14586.111396040618,228.6632,228.8328,228.5501,228.8328,14586.1114
2021-11-19 11:50:00,242.84,243.03,242.62,242.94,24779.97743358293,228.8328,229.0118,228.6255,228.927,24779.9774
2021-11-19 11:55:00,242.94,242.95,242.81,242.91,6654.015796491947,228.927,228.9364,228.8045,228.8987,6654.0158
2021-11-19 12:00:00,242.91,242.95,242.88,242.9,3077.2386911478097,228.8987,228.9364,228.8705,228.8893,3077.2387
2021-11-19 12:05:00,242.95,243.0,242.85,242.85,3073.13570622628,228.9364,228.9836,228.8422,228.8422,3073.1357
2021-11-19 12:10:00,242.95,243.08,242.93,242.96,2395.117447943379,228.9364,229.0589,228.9176,228.9459,2395.1174
2021-11-19 12:15:00,242.91,243.14,242.91,243.07,2348.958867576161,228.8987,229.1155,228.8987,229.0495,2348.9589
2021-11-19 12:20:00,243.01,243.07,242.93,243.03,3026.977125859062,228.993,229.0495,228.9176,229.0118,3026.9771
2021-11-19 12:25:00,242.99,243.07,242.97,243.07,3299.825623140835,228.9741,229.0495,228.9553,229.0495,3299.8256
2021-11-19 12:30:00,243.07,243.17,242.97,242.98,2756.180121038055,229.0495,229.1438,228.9553,228.9647,2756.1801
2021-11-19 12:35:00,243.03,243.1,242.97,243.05,3829.110678018258,229.0118,229.0778,228.9553,229.0307,3829.1107
2021-11-19 12:40:00,243.0,243.06,242.97,243.0,3441.3786029336343,228.9836,229.0401,228.9553,228.9836,3441.3786
2021-11-19 12:45:00,243.0,243.06,242.77,242.77,8903.477279720997,228.9836,229.0401,228.7668,228.7668,8903.4773
2021-11-19 12:50:00,242.82,243.18,242.82,242.99,4399.4255821109855,228.8139,229.1532,228.8139,228.9741,4399.4256
2021-11-19 12:55:00,242.99,243.19,242.94,243.19,2825.930864704072,228.9741,229.1626,228.927,229.1626,2825.9309
2021-11-19 13:00:00,243.07,243.13,242.96,242.96,3579.854344035285,229.0495,229.1061,228.9459,228.9459,3579.8543
2021-11-19 13:05:00,242.99,243.02,242.95,242.99,4622.012514104011,228.9741,229.0024,228.9364,228.9741,4622.0125
2021-11-19 13:10:00,243.01,243.06,242.95,243.02,5834.444558416248,228.993,229.0401,228.9364,229.0024,5834.4446
2021-11-19 13:15:00,242.99,243.18,242.95,243.11,3303.928608062365,228.9741,229.1532,228.9364,229.0872,3303.9286
2021-11-19 13:20:00,243.12,243.19,243.03,243.14,2529.4902041235,229.0966,229.1626,229.0118,229.1155,2529.4902
2021-11-19 13:25:00,243.11,243.25,243.05,243.25,3521.386808903477,229.0872,229.2191,229.0307,229.2191,3521.3868
2021-11-19 13:30:00,243.22,243.22,243.07,243.09,4176.83865011796,229.1909,229.1909,229.0495,229.0684,4176.8387
2021-11-19 13:35:00,243.07,243.21,243.06,243.14,7767.976202687455,229.0495,229.1814,229.0401,229.1155,7767.9762
2021-11-19 13:40:00,243.07,243.18,243.06,243.18,2092.5223099805107,229.0495,229.1532,229.0401,229.1532,2092.5223
2021-11-19 13:45:00,243.14,243.25,243.14,243.2,3045.440558005949,229.1155,229.2191,229.1155,229.172,3045.4406
2021-11-19 13:50:00,243.15,243.16,243.03,243.15,3278.2849523028003,229.1249,229.1343,229.0118,229.1249,3278.285
2021-11-19 13:55:00,243.19,243.26,243.14,243.26,4660.990870858549,229.1626,229.2286,229.1155,229.2286,4660.9909
2021-11-19 14:00:00,243.24,243.39,243.18,243.36,12410.503641399117,229.2097,229.3511,229.1532,229.3228,12410.5036
2021-11-19 14:05:00,243.37,243.45,243.32,243.39,3385.9883064929736,229.3322,229.4076,229.2851,229.3511,3385.9883
2021-11-19 14:10:00,243.39,243.46,243.35,243.4,4647.656169863576,229.3511,229.417,229.3134,229.3605,4647.6562
2021-11-19 14:15:00,243.39,243.47,243.33,243.37,3265.975997538209,229.3511,229.4264,229.2945,229.3322,3265.976
2021-11-19 14:20:00,243.37,243.44,243.34,243.44,3430.095394399425,229.3322,229.3982,229.3039,229.3982,3430.0954
2021-11-19 14:25:00,243.38,243.6,243.38,243.53,7990.563134680479,229.3416,229.5489,229.3416,229.483,7990.5631
2021-11-19 14:30:00,243.5,243.61,243.43,243.48,6959.688173145963,229.4547,229.5584,229.3888,229.4359,6959.6882
2021-11-19 14:35:00,243.47,243.84,243.46,243.66,9171.197045850857,229.4264,229.7751,229.417,229.6055,9171.197
2021-11-19 14:40:00,243.52,243.72,243.4,243.52,14225.048722945943,229.4736,229.662,229.3605,229.4736,14225.0487
2021-11-19 14:45:00,243.47,243.57,243.43,243.53,11186.788388552672,229.4264,229.5207,229.3888,229.483,11186.7884
2021-11-19 14:50:00,243.51,243.73,243.51,243.71,11723.253667042773,229.4641,229.6714,229.4641,229.6526,11723.2537
2021-11-19 14:55:00,243.69,243.83,243.65,243.77,3239.306595548261,229.6338,229.7657,229.5961,229.7091,3239.3066
2021-11-19 15:00:00,243.7,243.82,243.65,243.8,12615.65288747564,229.6432,229.7563,229.5961,229.7374,12615.6529
2021-11-19 15:05:00,243.77,243.9,243.69,243.75,22584.88050056416,229.7091,229.8316,229.6338,229.6903,22584.8805
2021-11-19 15:10:00,243.75,243.76,243.15,243.15,9422.504872294594,229.6903,229.6997,229.1249,229.1249,9422.5049
2021-11-19 15:15:00,243.05,243.34,243.02,243.17,6032.41358088009,229.0307,229.3039,229.0024,229.1438,6032.4136
2021-11-19 15:20:00,243.22,243.22,242.75,242.75,4019.8994768694224,229.1909,229.1909,228.748,228.748,4019.8995
2021-11-19 15:25:00,242.81,242.95,242.67,242.93,10653.400348753716,228.8045,228.9364,228.6726,228.9176,10653.4003
2021-11-19 15:30:00,242.91,243.22,242.91,243.01,7811.057544363524,228.8987,229.1909,228.8987,228.993,7811.0575
2021-11-19 15:35:00,243.01,243.12,242.88,243.02,10204.123499846137,228.993,229.0966,228.8705,229.0024,10204.1235
2021-11-19 15:40:00,242.97,243.01,242.48,242.59,13988.10134372756,228.9553,228.993,228.4936,228.5972,13988.1013
2021-11-19 15:45:00,242.56,242.72,242.39,242.72,19847.163811672992,228.5689,228.7197,228.4087,228.7197,19847.1638
2021-11-19 15:50:00,242.66,242.74,242.43,242.74,27364.85793414709,228.6632,228.7386,228.4464,228.7386,27364.8579
2021-11-19 15:55:00,242.69,242.75,242.33,242.36,61439.12196122679,228.6914,228.748,228.3522,228.3805,61439.122
2021-11-22 09:30:00,241.16,241.38,240.24,240.99,16293.978869627654,227.2497,227.457,226.3828,227.0895,16293.9789
2021-11-22 09:35:00,240.29,240.55,239.35,239.35,5077.443840393887,226.4299,226.6749,225.5441,225.5441,5077.4438
2021-11-22 09:40:00,239.37,239.47,239.03,239.21,4649.707662324341,225.5629,225.6572,225.2425,225.4122,4649.7077
2021-11-22 09:45:00,239.2,239.33,238.83,239.3,4594.31736588368,225.4027,225.5252,225.0541,225.497,4594.3174
2021-11-22 09:50:00,239.25,239.25,238.64,238.77,3633.1931480151807,225.4499,225.4499,224.875,224.9975,3633.1931
2021-11-22 09:55:00,238.93,239.27,238.8,238.82,13487.53718330085,225.1483,225.4687,225.0258,225.0447,13487.5372
2021-11-22 10:00:00,238.99,239.28,238.63,238.69,12507.949533285464,225.2049,225.4781,224.8656,224.9222,12507.9495
2021-11-22 10:05:00,238.76,238.76,238.35,238.71,14085.547235613907,224.9881,224.9881,224.6018,224.941,14085.5472
2021-11-22 10:10:00,238.58,238.58,238.08,238.46,19904.605600574418,224.8185,224.8185,224.3473,224.7054,19904.6056
2021-11-22 10:15:00,238.53,239.02,238.51,238.89,6917.632577700277,224.7714,225.2331,224.7525,225.1106,6917.6326
2021-11-22 10:20:00,238.87,239.02,238.56,238.58,3286.490922145861,225.0918,225.2331,224.7997,224.8185,3286.4909
2021-11-22 10:25:00,238.46,239.11,238.46,239.03,21176.530926248844,224.7054,225.3179,224.7054,225.2425,21176.5309
2021-11-22 10:30:00,238.88,239.11,238.64,239.11,3862.960303620884,225.1012,225.3179,224.875,225.3179,3862.9603
2021-11-22 10:35:00,238.94,239.35,238.89,239.3,6491.947892091496,225.1577,225.5441,225.1106,225.497,6491.9479
2021-11-22 10:40:00,239.38,239.43,239.28,239.28,2152.0155913427016,225.5724,225.6195,225.4781,225.4781,2152.0156
2021-11-22 10:45:00,239.17,239.18,239.17,239.18,493.3839368140322,225.3745,225.3839,225.3745,225.3839,493.3839
2021-11-22 10:50:00,239.24,239.33,238.93,239.28,8982.459739460457,225.4404,225.5252,225.1483,225.4781,8982.4597
2021-11-22 10:55:00,239.32,239.56,239.3,239.37,2442.3017745409784,225.5158,225.742,225.497,225.5629,2442.3018
2021-11-22 11:00:00,239.43,239.53,239.31,239.4,4503.025951379628,225.6195,225.7137,225.5064,225.5912,4503.026
2021-11-22 11:05:00,239.35,239.44,239.2,239.32,2560.262591034978,225.5441,225.6289,225.4027,225.5158,2560.2626
2021-11-22 11:10:00,239.4,239.83,239.22,239.77,2932.608472663863,225.5912,225.9964,225.4216,225.9399,2932.6085
2021-11-22 11:15:00,239.74,240.11,239.53,240.11,6677.607959790747,225.9116,226.2603,225.7137,226.2603,6677.608
2021-11-22 11:20:00,240.01,240.06,239.89,239.89,2332.54692789004,226.166,226.2131,226.0529,226.0529,2332.5469
2021-11-22 11:25:00,239.98,240.23,239.95,240.23,2798.2357164837417,226.1378,226.3733,226.1095,226.3733,2798.2357
2021-11-22 11:30:00,240.45,240.47,240.25,240.44,2750.02564365576,226.5806,226.5995,226.3922,226.5712,2750.0256
2021-11-22 11:35:00,240.37,240.85,240.33,240.8,17419.222484357368,226.5053,226.9576,226.4676,226.9105,17419.2225
2021-11-22 11:40:00,240.81,240.97,240.61,240.91,17425.376961739665,226.9199,227.0706,226.7314,227.0141,17425.377
2021-11-22 11:45:00,240.98,241.06,240.71,240.75,10268.74551236024,227.0801,227.1555,226.8256,226.8633,10268.7455
2021-11-22 11:50:00,240.74,240.99,240.33,240.99,9758.949635860088,226.8539,227.0895,226.4676,227.0895,9758.9496
2021-11-22 11:55:00,240.94,241.08,240.63,240.8,9463.534721509895,227.0424,227.1743,226.7503,226.9105,9463.5347
2021-11-22 12:00:00,240.8,241.01,240.72,240.97,13154.169658426505,226.9105,227.1083,226.8351,227.0706,13154.1697
2021-11-22 12:05:00,241.01,241.01,240.66,240.77,31546.825315416965,227.1083,227.1083,226.7785,226.8822,31546.8253
2021-11-22 12:10:00,240.76,240.77,239.81,240.25,21060.62160221561,226.8728,226.8822,225.9776,226.3922,21060.6216
2021-11-22 12:15:00,240.31,240.49,240.11,240.23,25978.04903066981,226.4487,226.6183,226.2603,226.3733,25978.049
2021-11-22 12:20:00,240.27,240.31,239.58,239.82,26975.0743666017,226.411,226.4487,225.7608,225.987,26975.0744
2021-11-22 12:25:00,239.83,239.86,239.5,239.55,41038.05518514719,225.9964,226.0247,225.6854,225.7326,41038.0552
2021-11-22 12:30:00,239.58,239.74,239.48,239.64,4899.989742537696,225.7608,225.9116,225.6666,225.8174,4899.9897
2021-11-22 12:35:00,239.64,240.03,239.45,239.97,14946.148322904914,225.8174,226.1849,225.6383,226.1283,14946.1483
2021-11-22 12:40:00,239.94,240.18,239.91,240.14,3755.256949430711,226.1001,226.3262,226.0718,226.2885,3755.2569
2021-11-22 12:45:00,239.96,240.15,239.83,240.15,3274.1819673812697,226.1189,226.2979,225.9964,226.2979,3274.182
2021-11-22 12:50:00,240.09,240.51,240.07,240.4,3727.561801210381,226.2414,226.6372,226.2226,226.5335,3727.5618
2021-11-22 12:55:00,240.24,240.35,239.97,239.97,2671.043183916299,226.3828,226.4864,226.1283,226.1283,2671.0432
2021-11-22 13:00:00,240.13,240.13,239.97,239.99,2394.091701712996,226.2791,226.2791,226.1283,226.1472,2394.0917
2021-11-22 13:05:00,240.07,240.3,240.07,240.2,1681.1980715970867,226.2226,226.4393,226.2226,226.3451,1681.1981
2021-11-22 13:10:00,240.11,240.16,239.78,239.91,9122.986973022871,226.2603,226.3074,225.9493,226.0718,9122.987
2021-11-22 13:15:00,239.91,240.01,239.81,239.82,5682.634116319622,226.0718,226.166,225.9776,225.987,5682.6341
2021-11-22 13:20:00,239.83,239.99,239.78,239.9,6753.51318083906,225.9964,226.1472,225.9493,226.0624,6753.5132
2021-11-22 13:25:00,239.88,239.97,239.81,239.83,2038.1577597702328,226.0435,226.1283,225.9776,225.9964,2038.1578
2021-11-22 13:30:00,239.81,239.95,239.77,239.86,7112.524361472972,225.9776,226.1095,225.9399,226.0247,7112.5244
2021-11-22 13:35:00,239.83,239.84,239.54,239.57,19682.0186685814,225.9964,226.0058,225.7231,225.7514,19682.0187
2021-11-22 13:40:00,239.41,239.41,238.8,239.15,6326.802748999897,225.6006,225.6006,225.0258,225.3556,6326.8027
2021-11-22 13:45:00,239.07,239.26,238.73,238.98,6827.366909426608,225.2802,225.4593,224.9599,225.1954,6827.3669
2021-11-22 13:50:00,238.96,238.99,238.72,238.73,2212.5346189352754,225.1766,225.2049,224.9504,224.9599,2212.5346
2021-11-22 13:55:00,238.67,238.78,238.55,238.7,5872.397168940404,224.9033,225.007,224.7902,224.9316,5872.3972
2021-11-22 14:00:00,238.69,238.94,238.6,238.91,16056.005744178889,224.9222,225.1577,224.8374,225.1295,16056.0057
2021-11-22 14:05:00,238.93,239.06,238.79,238.87,13927.582316134987,225.1483,225.2708,225.0164,225.0918,13927.5823
2021-11-22 14:10:00,238.84,239.01,238.79,239.01,14485.588265463124,225.0635,225.2237,225.0164,225.2237,14485.5883
2021-11-22 14:15:00,239.05,239.18,239.0,239.18,7270.489280951892,225.2614,225.3839,225.2143,225.3839,7270.4893
2021-11-22 14:20:00,239.17,239.46,239.04,239.23,7675.65904195302,225.3745,225.6477,225.252,225.431,7675.659
2021-11-22 14:25:00,239.23,239.39,238.95,238.97,5584.162478202892,225.431,225.5818,225.1672,225.186,5584.1625
2021-11-22 14:30:00,238.92,238.97,238.68,238.89,11917.119704585086,225.1389,225.186,224.9127,225.1106,11917.1197
2021-11-22 14:35:00,238.9,238.95,238.72,238.9,5898.040824699969,225.12,225.1672,224.9504,225.12,5898.0408
2021-11-22 14:40:00,238.88,238.9,238.72,238.8,6459.124012719253,225.1012,225.12,224.9504,225.0258,6459.124
2021-11-22 14:45:00,238.85,238.88,238.77,238.85,12351.010360036926,225.0729,225.1012,224.9975,225.0729,12351.0104
2021-11-22 14:50:00,238.84,238.85,238.67,238.84,8639.860498512668,225.0635,225.0729,224.9033,225.0635,8639.8605
2021-11-22 14:55:00,238.78,239.02,238.77,239.0,7718.74038362909,225.007,225.2331,224.9975,225.2143,7718.7404
2021-11-22 15:00:00,239.04,239.39,239.04,239.24,6065.237460252333,225.252,225.5818,225.252,225.4404,6065.2375
2021-11-22 15:05:00,239.27,239.32,239.14,239.25,5061.031900707765,225.4687,225.5158,225.3462,225.4499,5061.0319
2021-11-22 15:10:00,239.25,239.47,239.24,239.37,5488.768078777311,225.4499,225.6572,225.4404,225.5629,5488.7681
2021-11-22 15:15:00,239.39,239.53,239.37,239.39,6438.609088111601,225.5818,225.7137,225.5629,225.5818,6438.6091
2021-11-22 15:20:00,239.38,239.61,239.37,239.61,5287.72181762232,225.5724,225.7891,225.5629,225.7891,5287.7218
2021-11-22 15:25:00,239.63,239.89,239.6,239.89,7996.717612062775,225.8079,226.0529,225.7797,226.0529,7996.7176
2021-11-22 15:30:00,239.88,239.89,239.77,239.86,11134.47533080316,226.0435,226.0529,225.9399,226.0247,11134.4753
2021-11-22 15:35:00,239.89,239.97,239.71,239.75,8991.6914555339,226.0529,226.1283,225.8833,225.921,8991.6915
2021-11-22 15:40:00,239.72,239.73,239.54,239.65,14201.456559647142,225.8927,225.9022,225.7231,225.8268,14201.4566
2021-11-22 15:45:00,239.69,239.84,239.63,239.84,19793.825007693096,225.8645,226.0058,225.8079,226.0058,19793.825
2021-11-22 15:50:00,239.79,239.83,239.45,239.46,21835.06000615448,225.9587,225.9964,225.6383,225.6477,21835.06
2021-11-22 15:55:00,239.46,239.5,239.07,239.08,73080.31592983895,225.6477,225.6854,225.2802,225.2897,73080.3159
2021-11-23 09:30:00,238.62,238.74,238.37,238.74,8653.195199507642,224.8562,224.9693,224.6206,224.9693,8653.1952
2021-11-23 09:35:00,238.78,239.33,238.71,239.13,6124.730741614524,225.007,225.5252,224.941,225.3368,6124.7307
2021-11-23 09:40:00,239.29,239.82,238.91,238.91,7480.767258180326,225.4876,225.987,225.1295,225.1295,7480.7673
2021-11-23 09:45:00,239.02,239.3,238.68,239.05,4352.241255513386,225.2331,225.497,224.9127,225.2614,4352.2413
2021-11-23 09:50:00,238.96,239.04,238.81,238.96,3956.303210585701,225.1766,225.252,225.0352,225.1766,3956.3032
2021-11-23 09:55:00,239.15,239.56,239.08,239.2,5534.926659144528,225.3556,225.742,225.2897,225.4027,5534.9267
2021-11-23 10:00:00,238.92,239.4,238.92,239.32,2698.738332136629,225.1389,225.5912,225.1389,225.5158,2698.7383
2021-11-23 10:05:00,239.35,239.35,238.92,239.13,9837.932095599548,225.5441,225.5441,225.1389,225.3368,9837.9321
2021-11-23 10:10:00,239.22,239.69,239.22,239.22,4074.2640270797,225.4216,225.8645,225.4216,225.4216,4074.264
2021-11-23 10:15:00,239.27,239.48,239.08,239.18,6096.009847163811,225.4687,225.6666,225.2897,225.3839,6096.0098
2021-11-23 10:20:00,239.18,239.31,238.77,238.83,5994.460970355934,225.3839,225.5064,224.9975,225.0541,5994.461
2021-11-23 10:25:00,238.88,238.91,238.61,238.69,9024.515334906144,225.1012,225.1295,224.8468,224.9222,9024.5153
2021-11-23 10:30:00,238.69,239.18,238.69,239.07,10620.576469381474,224.9222,225.3839,224.9222,225.2802,10620.5765
2021-11-23 10:35:00,239.06,239.09,238.69,238.95,15827.264334803567,225.2708,225.2991,224.9222,225.1672,15827.2643
2021-11-23 10:40:00,238.92,239.06,238.24,238.24,10840.086162683352,225.1389,225.2708,224.4981,224.4981,10840.0862
2021-11-23 10:45:00,238.33,238.63,238.3,238.53,6970.971381680172,224.5829,224.8656,224.5547,224.7714,6970.9714
2021-11-23 10:50:00,238.52,238.61,238.01,238.28,21069.853318289053,224.762,224.8468,224.2814,224.5358,21069.8533
2021-11-23 10:55:00,238.24,238.39,238.03,238.14,6449.892296645809,224.4981,224.6395,224.3002,224.4039,6449.8923
2021-11-23 11:00:00,238.21,238.29,237.88,238.13,14994.358395732896,224.4698,224.5452,224.1589,224.3945,14994.3584
2021-11-23 11:05:00,238.06,238.4,237.92,238.31,7147.39973330598,224.3285,224.6489,224.1966,224.5641,7147.3997
2021-11-23 11:10:00,238.31,238.58,238.3,238.57,28336.239614319416,224.5641,224.8185,224.5547,224.8091,28336.2396
2021-11-23 11:15:00,238.54,239.12,238.54,239.02,10049.235819058364,224.7808,225.3274,224.7808,225.2331,10049.2358
2021-11-23 11:20:00,239.18,239.25,238.94,239.15,6307.313570622628,225.3839,225.4499,225.1577,225.3556,6307.3136
2021-11-23 11:25:00,239.14,239.14,238.7,238.84,6161.657605908298,225.3462,225.3462,224.9316,225.0635,6161.6576
2021-11-23 11:30:00,238.77,239.01,238.74,238.97,6847.88183403426,224.9975,225.2237,224.9693,225.186,6847.8818
2021-11-23 11:35:00,239.0,239.12,238.79,239.05,5774.951277054057,225.2143,225.3274,225.0164,225.2614,5774.9513
2021-11-23 11:40:00,239.05,239.09,238.74,238.77,9790.747769001948,225.2614,225.2991,224.9693,224.9975,9790.7478
2021-11-23 11:45:00,238.82,239.05,238.76,238.81,5295.927787465381,225.0447,225.2614,224.9881,225.0352,5295.9278
2021-11-23 11:50:00,238.81,238.86,238.73,238.84,10839.060416452969,225.0352,225.0824,224.9599,225.0635,10839.0604
2021-11-23 11:55:00,239.03,239.03,238.86,238.86,1436.0447225356447,225.2425,225.2425,225.0824,225.0824,1436.0447
2021-11-23 12:00:00,238.98,238.98,238.52,238.63,8423.428043901939,225.1954,225.1954,224.762,224.8656,8423.428
2021-11-23 12:05:00,238.64,238.85,238.6,238.83,10695.455944199404,224.875,225.0729,224.8374,225.0541,10695.4559
2021-11-23 12:10:00,238.87,239.0,238.76,238.84,10361.062673094675,225.0918,225.2143,224.9881,225.0635,10361.0627
2021-11-23 12:15:00,238.73,238.85,238.45,238.66,53638.321879167095,224.9599,225.0729,224.696,224.8939,53638.3219
2021-11-23 12:20:00,238.66,238.71,238.34,238.41,7532.054569699456,224.8939,224.941,224.5923,224.6583,7532.0546
2021-11-23 12:25:00,238.49,239.1,238.49,238.95,28809.108626525795,224.7337,225.3085,224.7337,225.1672,28809.1086
2021-11-23 12:30:00,238.97,238.98,238.82,238.85,7964.919478920915,225.186,225.1954,225.0447,225.0729,7964.9195
2021-11-23 12:35:00,238.84,239.05,238.83,239.02,6854.036311416556,225.0635,225.2614,225.0541,225.2331,6854.0363
2021-11-23 12:40:00,239.08,239.14,238.97,239.14,10947.789516873523,225.2897,225.3462,225.186,225.3462,10947.7895
2021-11-23 12:45:00,239.05,239.31,239.02,239.05,10688.275720586726,225.2614,225.5064,225.2331,225.2614,10688.2757
2021-11-23 12:50:00,239.01,239.36,239.0,239.19,1559.134270181557,225.2237,225.5535,225.2143,225.3933,1559.1343
2021-11-23 12:55:00,239.13,239.25,238.93,239.01,1842.240229767156,225.3368,225.4499,225.1483,225.2237,1842.2402
2021-11-23 13:00:00,239.07,239.34,239.05,239.24,3436.249871781721,225.2802,225.5347,225.2614,225.4404,3436.2499
2021-11-23 13:05:00,239.28,239.78,239.2,239.68,10246.179095291824,225.4781,225.9493,225.4027,225.8551,10246.1791
2021-11-23 13:10:00,239.6,239.78,239.59,239.75,2157.1443224946147,225.7797,225.9493,225.7702,225.921,2157.1443
2021-11-23 13:15:00,239.72,239.84,239.65,239.73,3981.946866345266,225.8927,226.0058,225.8268,225.9022,3981.9469
2021-11-23 13:20:00,239.7,239.84,239.45,239.45,3001.3334700994974,225.8739,226.0058,225.6383,225.6383,3001.3335
2021-11-23 13:25:00,239.51,239.56,239.16,239.16,2365.370807262283,225.6949,225.742,225.3651,225.3651,2365.3708
2021-11-23 13:30:00,239.16,239.2,239.05,239.16,23988.10134372756,225.3651,225.4027,225.2614,225.3651,23988.1013
2021-11-23 13:35:00,239.17,239.34,239.14,239.34,3618.832700789824,225.3745,225.5347,225.3462,225.5347,3618.8327
2021-11-23 13:40:00,239.41,239.48,239.24,239.25,3191.0965227202787,225.6006,225.6666,225.4404,225.4499,3191.0965
2021-11-23 13:45:00,239.32,239.38,239.18,239.24,3073.13570622628,225.5158,225.5724,225.3839,225.4404,3073.1357
2021-11-23 13:50:00,239.26,239.32,239.21,239.29,7641.809416350395,225.4593,225.5158,225.4122,225.4876,7641.8094
2021-11-23 13:55:00,239.32,239.38,239.17,239.38,9904.605600574418,225.5158,225.5724,225.3745,225.5724,9904.6056
2021-11-23 14:00:00,239.35,239.41,238.99,238.99,23405.477484870244,225.5441,225.6006,225.2049,225.2049,23405.4775
2021-11-23 14:05:00,239.0,239.11,238.95,239.09,10823.67422299723,225.2143,225.3179,225.1672,225.2991,10823.6742
2021-11-23 14:10:00,239.1,239.18,239.02,239.08,14893.8352651554,225.3085,225.3839,225.2331,225.2897,14893.8353
2021-11-23 14:15:00,239.06,239.46,239.06,239.32,13163.401374499948,225.2708,225.6477,225.2708,225.5158,13163.4014
2021-11-23 14:20:00,239.4,239.45,239.29,239.39,6843.778849112729,225.5912,225.6383,225.4876,225.5818,6843.7788
2021-11-23 14:25:00,239.44,239.59,239.37,239.37,3375.730844189148,225.6289,225.7702,225.5629,225.5629,3375.7308
2021-11-23 14:30:00,239.39,239.83,239.29,239.57,21183.711149861523,225.5818,225.9964,225.4876,225.7514,21183.7111
2021-11-23 14:35:00,239.55,239.91,239.53,239.85,2196.122679249154,225.7326,226.0718,225.7137,226.0153,2196.1227
2021-11-23 14:40:00,239.96,240.03,239.88,239.9,1896.6047799774333,226.1189,226.1849,226.0435,226.0624,1896.6048
2021-11-23 14:45:00,239.91,239.99,239.84,239.99,3016.7196635552364,226.0718,226.1472,226.0058,226.1472,3016.7197
2021-11-23 14:50:00,239.93,240.19,239.86,240.15,5420.043081341676,226.0906,226.3356,226.0247,226.2979,5420.0431
2021-11-23 14:55:00,240.19,240.49,240.15,240.41,5002.564365575956,226.3356,226.6183,226.2979,226.5429,5002.5644
2021-11-23 15:00:00,240.31,240.36,240.2,240.23,4696.8919889219405,226.4487,226.4958,226.3451,226.3733,4696.892
2021-11-23 15:05:00,240.24,240.48,240.23,240.48,4929.736383218791,226.3828,226.6089,226.3733,226.6089,4929.7364
2021-11-23 15:10:00,240.4,240.4,239.87,239.87,2766.437583341881,226.5335,226.5335,226.0341,226.0341,2766.4376
2021-11-23 15:15:00,239.9,240.03,239.74,239.87,12950.046158580366,226.0624,226.1849,225.9116,226.0341,12950.0462
2021-11-23 15:20:00,239.83,239.96,239.83,239.92,3274.1819673812697,225.9964,226.1189,225.9964,226.0812,3274.182
2021-11-23 15:25:00,239.97,240.21,239.97,240.2,4733.818853215715,226.1283,226.3545,226.1283,226.3451,4733.8189
2021-11-23 15:30:00,240.2,240.33,240.04,240.33,17900.29746640681,226.3451,226.4676,226.1943,226.4676,17900.2975
2021-11-23 15:35:00,240.44,240.67,240.37,240.41,8360.8575238486,226.5712,226.788,226.5053,226.5429,8360.8575
2021-11-23 15:40:00,240.43,240.7,240.41,240.54,10480.04923581906,226.5618,226.8162,226.5429,226.6655,10480.0492
2021-11-23 15:45:00,240.57,240.86,240.43,240.79,30943.686531952,226.6937,226.967,226.5618,226.901,30943.6865
2021-11-23 15:50:00,240.79,240.94,240.75,240.87,49349.67688993743,226.901,227.0424,226.8633,226.9764,49349.6769
2021-11-23 15:55:00,240.83,240.9,240.3,240.41,69499.43583957329,226.9387,227.0047,226.4393,226.5429,69499.4358
2021-11-24 09:30:00,240.09,240.58,239.34,240.42,16749.410195917528,226.2414,226.7031,225.5347,226.5524,16749.4102
2021-11-24 09:35:00,241.01,241.14,239.85,239.85,4547.13303928608,227.1083,227.2308,226.0153,226.0153,4547.133
2021-11-24 09:40:00,239.9,240.19,239.84,240.08,2826.9566109344546,226.0624,226.3356,226.0058,226.232,2826.9566
2021-11-24 09:45:00,240.12,240.78,240.11,240.58,3091.599138373166,226.2697,226.8916,226.2603,226.7031,3091.5991
2021-11-24 09:50:00,240.51,240.62,239.84,239.84,13055.698020309776,226.6372,226.7408,226.0058,226.0058,13055.698
2021-11-24 09:55:00,239.84,239.96,239.6,239.85,4040.4144014770745,226.0058,226.1189,225.7797,226.0153,4040.4144
2021-11-24 10:00:00,239.95,240.66,239.84,240.66,6904.297876705303,226.1095,226.7785,226.0058,226.7785,6904.2979
2021-11-24 10:05:00,240.69,240.73,240.48,240.68,4497.897220227716,226.8068,226.8445,226.6089,226.7974,4497.8972
2021-11-24 10:10:00,240.58,240.58,239.97,240.13,3983.9983588060313,226.7031,226.7031,226.1283,226.2791,3983.9984
2021-11-24 10:15:00,240.13,240.31,240.13,240.18,3935.788285978049,226.2791,226.4487,226.2791,226.3262,3935.7883
2021-11-24 10:20:00,240.04,240.04,239.43,239.44,4208.636783259822,226.1943,226.1943,225.6195,225.6289,4208.6368
2021-11-24 10:25:00,239.45,239.67,239.44,239.67,3478.305467227408,225.6383,225.8456,225.6289,225.8456,3478.3055
2021-11-24 10:30:00,239.56,239.56,238.93,239.06,4146.066263206482,225.742,225.742,225.1483,225.2708,4146.0663
2021-11-24 10:35:00,239.09,239.23,238.98,239.15,4312.237152528464,225.2991,225.431,225.1954,225.3556,4312.2372
2021-11-24 10:40:00,239.24,239.76,239.1,239.62,10367.217150476972,225.4404,225.9304,225.3085,225.7985,10367.2172
2021-11-24 10:45:00,239.72,239.79,239.66,239.71,1861.729408144425,225.8927,225.9587,225.8362,225.8833,1861.7294
2021-11-24 10:50:00,239.64,239.65,239.1,239.31,4904.092727459227,225.8174,225.8268,225.3085,225.5064,4904.0927
2021-11-24 10:55:00,239.31,239.44,239.21,239.26,6056.0057441788895,225.5064,225.6289,225.4122,225.4593,6056.0057
2021-11-24 11:00:00,239.31,239.45,239.2,239.25,13993.230074879477,225.5064,225.6383,225.4027,225.4499,13993.2301
2021-11-24 11:05:00,239.32,239.4,238.91,239.19,7234.588162888501,225.5158,225.5912,225.1295,225.3933,7234.5882
2021-11-24 11:10:00,239.32,239.45,239.22,239.22,7693.096727869524,225.5158,225.6383,225.4216,225.4216,7693.0967
2021-11-24 11:15:00,239.29,239.52,239.23,239.3,14519.43789106575,225.4876,225.7043,225.431,225.497,14519.4379
2021-11-24 11:20:00,239.28,239.33,239.19,239.25,1521.1816596574006,225.4781,225.5252,225.3933,225.4499,1521.1817
2021-11-24 11:25:00,239.2,239.45,239.17,239.45,3091.599138373166,225.4027,225.6383,225.3745,225.6383,3091.5991
2021-11-24 11:30:00,239.43,239.64,239.36,239.61,5987.280746743256,225.6195,225.8174,225.5535,225.7891,5987.2807
2021-11-24 11:35:00,239.62,239.68,239.45,239.67,5981.12626936096,225.7985,225.8551,225.6383,225.8456,5981.1263
2021-11-24 11:40:00,239.67,239.71,239.5,239.56,2166.376038568058,225.8456,225.8833,225.6854,225.742,2166.376
2021-11-24 11:45:00,239.57,239.7,239.54,239.64,5210.790850343625,225.7514,225.8739,225.7231,225.8174,5210.7909
2021-11-24 11:50:00,239.67,239.67,239.25,239.26,3127.5002564365573,225.8456,225.8456,225.4499,225.4593,3127.5003
2021-11-24 11:55:00,239.22,239.34,239.18,239.3,4079.392758231613,225.4216,225.5347,225.3839,225.497,4079.3928
2021-11-24 12:00:00,239.23,239.47,239.23,239.43,3451.63606523746,225.431,225.6572,225.431,225.6195,3451.6361
2021-11-24 12:05:00,239.43,239.49,239.27,239.45,3602.4207611037027,225.6195,225.676,225.4687,225.6383,3602.4208
2021-11-24 12:10:00,239.43,239.55,239.38,239.38,4323.520361062673,225.6195,225.7326,225.5724,225.5724,4323.5204
2021-11-24 12:15:00,239.4,239.54,239.39,239.54,1754.0260539542517,225.5912,225.7231,225.5818,225.7231,1754.0261
2021-11-24 12:20:00,239.48,239.5,239.29,239.29,2507.949533285465,225.6666,225.6854,225.4876,225.4876,2507.9495
2021-11-24 12:25:00,239.29,239.4,239.24,239.25,4946.148322904913,225.4876,225.5912,225.4404,225.4499,4946.1483
2021-11-24 12:30:00,239.22,239.27,238.99,239.11,4682.531541696584,225.4216,225.4687,225.2049,225.3179,4682.5315
2021-11-24 12:35:00,239.1,239.1,238.75,238.85,5225.151297568981,225.3085,225.3085,224.9787,225.0729,5225.1513
2021-11-24 12:40:00,238.85,238.96,238.85,238.93,2673.0946763770644,225.0729,225.1766,225.0729,225.1483,2673.0947
2021-11-24 12:45:00,238.91,239.0,238.8,239.0,7369.986665299005,225.1295,225.2143,225.0258,225.2143,7369.9867
2021-11-24 12:50:00,239.06,239.17,238.84,238.96,1967.3812698738327,225.2708,225.3745,225.0635,225.1766,1967.3813
2021-11-24 12:55:00,238.93,239.05,238.76,238.85,3589.086060108729,225.1483,225.2614,224.9881,225.0729,3589.0861
2021-11-24 13:00:00,238.92,239.06,238.81,239.05,4084.5214893835264,225.1389,225.2708,225.0352,225.2614,4084.5215
2021-11-24 13:05:00,239.09,239.16,238.87,239.02,5869.319930249256,225.2991,225.3651,225.0918,225.2331,5869.3199
2021-11-24 13:10:00,238.97,239.09,238.97,239.06,2499.743563442404,225.186,225.2991,225.186,225.2708,2499.7436
2021-11-24 13:15:00,239.04,239.07,238.8,238.88,7830.5467227407935,225.252,225.2802,225.0258,225.1012,7830.5467
2021-11-24 13:20:00,238.87,238.94,238.77,238.85,6169.863575751358,225.0918,225.1577,224.9975,225.0729,6169.8636
2021-11-24 13:25:00,238.85,238.9,238.83,238.89,4410.708790645194,225.0729,225.12,225.0541,225.1106,4410.7088
2021-11-24 13:30:00,238.86,238.92,238.8,238.91,5878.5516463227,225.0824,225.1389,225.0258,225.1295,5878.5516
2021-11-24 13:35:00,238.95,239.01,238.75,238.79,4127.602831059596,225.1672,225.2237,224.9787,225.0164,4127.6028
2021-11-24 13:40:00,238.82,238.85,238.52,238.53,6322.699764078367,225.0447,225.0729,224.762,224.7714,6322.6998
2021-11-24 13:45:00,238.49,238.76,238.49,238.72,3970.6636578110574,224.7337,224.9881,224.7337,224.9504,3970.6637
2021-11-24 13:50:00,238.63,238.69,238.58,238.66,1569.391732485383,224.8656,224.9222,224.8185,224.8939,1569.3917
2021-11-24 13:55:00,238.59,238.69,238.54,238.63,2796.1842240229767,224.8279,224.9222,224.7808,224.8656,2796.1842
2021-11-24 14:00:00,238.66,238.72,238.5,238.53,7634.629192737716,224.8939,224.9504,224.7431,224.7714,7634.6292
2021-11-24 14:05:00,238.61,238.61,238.3,238.53,3897.8356754538927,224.8468,224.8468,224.5547,224.7714,3897.8357
2021-11-24 14:10:00,238.49,238.62,238.47,238.59,6240.640065647758,224.7337,224.8562,224.7149,224.8279,6240.6401
2021-11-24 14:15:00,238.56,238.7,238.56,238.68,4484.562519232742,224.7997,224.9316,224.7997,224.9127,4484.5625
2021-11-24 14:20:00,238.65,238.8,238.65,238.69,3613.703969637912,224.8845,225.0258,224.8845,224.9222,3613.704
2021-11-24 14:25:00,238.7,238.78,238.62,238.73,3421.8894245563647,224.9316,225.007,224.8562,224.9599,3421.8894
2021-11-24 14:30:00,238.8,238.83,238.61,238.8,4781.003179813314,225.0258,225.0541,224.8468,225.0258,4781.0032
2021-11-24 14:35:00,238.75,238.8,238.69,238.69,1433.9932300748794,224.9787,225.0258,224.9222,224.9222,1433.9932
2021-11-24 14:40:00,238.67,238.93,238.66,238.89,6156.528874756385,224.9033,225.1483,224.8939,225.1106,6156.5289
2021-11-24 14:45:00,238.93,239.1,238.89,239.03,14084.521489383524,225.1483,225.3085,225.1106,225.2425,14084.5215
2021-11-24 14:50:00,239.07,239.15,239.05,239.15,3090.573392142784,225.2802,225.3556,225.2614,225.3556,3090.5734
2021-11-24 14:55:00,239.15,239.18,239.01,239.01,7434.608677813108,225.3556,225.3839,225.2237,225.2237,7434.6087
2021-11-24 15:00:00,239.01,239.01,238.77,238.78,2747.974151194994,225.2237,225.2237,224.9975,225.007,2747.9742
2021-11-24 15:05:00,238.83,238.83,238.59,238.64,7864.396348343419,225.0541,225.0541,224.8279,224.875,7864.3963
2021-11-24 15:10:00,238.62,238.7,238.61,238.61,4162.478202892604,224.8562,224.9316,224.8468,224.8468,4162.4782
2021-11-24 15:15:00,238.61,238.85,238.53,238.71,7473.587034567648,224.8468,225.0729,224.7714,224.941,7473.587
2021-11-24 15:20:00,238.68,238.72,238.57,238.62,7446.9176325777,224.9127,224.9504,224.8091,224.8562,7446.9176
2021-11-24 15:25:00,238.6,238.67,238.56,238.62,9869.73022874141,224.8374,224.9033,224.7997,224.8562,9869.7302
2021-11-24 15:30:00,238.59,238.67,238.48,238.55,12312.032003282387,224.8279,224.9033,224.7243,224.7902,12312.032
2021-11-24 15:35:00,238.55,238.63,238.39,238.52,10641.091393989129,224.7902,224.8656,224.6395,224.762,10641.0914
2021-11-24 15:40:00,238.54,238.55,238.39,238.45,16715.560570314905,224.7808,224.7902,224.6395,224.696,16715.5606
2021-11-24 15:45:00,238.46,238.51,238.36,238.43,19673.812698738333,224.7054,224.7525,224.6112,224.6772,19673.8127
2021-11-24 15:50:00,238.46,238.54,238.36,238.51,36408.8624474305,224.7054,224.7808,224.6112,224.7525,36408.8624
2021-11-24 15:55:00,238.44,238.64,238.29,238.34,75218.99682018669,224.6866,224.875,224.5452,224.5923,75218.9968
2021-11-26 09:30:00,238.88,241.13,238.19,241.07,51321.16114473279,225.1012,227.2214,224.451,227.1649,51321.1611
2021-11-26 09:35:00,241.07,241.1,239.97,240.45,15480.56210893425,227.1649,227.1931,226.1283,226.5806,15480.5621
2021-11-26 09:40:00,240.6,241.73,240.23,241.73,24708.17519745615,226.722,227.7868,226.3733,227.7868,24708.1752
2021-11-26 09:45:00,241.34,241.71,240.71,241.01,28700.37952610524,227.4193,227.768,226.8256,227.1083,28700.3795
2021-11-26 09:50:00,241.01,242.08,240.7,241.4,20392.86080623653,227.1083,228.1166,226.8162,227.4758,20392.8608
2021-11-26 09:55:00,241.58,242.54,241.08,242.03,20006.154477382293,227.6455,228.5501,227.1743,228.0695,20006.1545
2021-11-26 10:00:00,241.84,241.88,240.84,240.89,12143.80962149964,227.8905,227.9282,226.9481,226.9953,12143.8096
2021-11-26 10:05:00,240.64,240.64,239.71,240.12,15446.712483331625,226.7597,226.7597,225.8833,226.2697,15446.7125
2021-11-26 10:10:00,240.16,240.37,239.37,239.53,8772.181762232023,226.3074,226.5053,225.5629,225.7137,8772.1818
2021-11-26 10:15:00,239.68,240.56,239.49,239.7,15722.638219304545,225.8551,226.6843,225.676,225.8739,15722.6382
2021-11-26 10:20:00,239.84,240.3,239.61,239.74,14681.5057954662,226.0058,226.4393,225.7891,225.9116,14681.5058
2021-11-26 10:25:00,239.49,240.38,239.47,240.29,10466.714534824085,225.676,226.5147,225.6572,226.4299,10466.7145
2021-11-26 10:30:00,240.52,241.06,240.48,240.81,10685.19848189558,226.6466,227.1555,226.6089,226.9199,10685.1985
2021-11-26 10:35:00,240.73,241.56,240.72,241.35,9401.98994768694,226.8445,227.6266,226.8351,227.4287,9401.9899
2021-11-26 10:40:00,241.43,241.49,240.82,241.23,12482.3058775259,227.5041,227.5607,226.9293,227.3157,12482.3059
2021-11-26 10:45:00,241.14,241.26,240.6,240.89,15415.940096420143,227.2308,227.3439,226.722,226.9953,15415.9401
2021-11-26 10:50:00,240.93,241.02,240.25,240.25,5948.302389988717,227.033,227.1178,226.3922,226.3922,5948.3024
2021-11-26 10:55:00,240.41,240.9,240.04,240.9,7980.305672376654,226.5429,227.0047,226.1943,227.0047,7980.3057
2021-11-26 11:00:00,240.79,241.07,240.01,240.26,16795.568776284745,226.901,227.1649,226.166,226.4016,16795.5688
2021-11-26 11:05:00,240.27,240.49,239.97,240.48,6432.454610729305,226.411,226.6183,226.1283,226.6089,6432.4546
2021-11-26 11:10:00,240.47,240.47,240.14,240.15,6728.895271309878,226.5995,226.5995,226.2885,226.2979,6728.8953
2021-11-26 11:15:00,240.19,240.48,240.18,240.46,6608.882962355113,226.3356,226.6089,226.3262,226.5901,6608.883
2021-11-26 11:20:00,240.36,240.43,239.96,239.96,6823.263924505077,226.4958,226.5618,226.1189,226.1189,6823.2639
2021-11-26 11:25:00,240.05,240.22,239.97,239.97,8585.49594830239,226.2037,226.3639,226.1283,226.1283,8585.4959
2021-11-26 11:30:00,239.96,239.96,239.18,239.54,8747.56385270284,226.1189,226.1189,225.3839,225.7231,8747.5639
2021-11-26 11:35:00,239.49,239.49,239.05,239.14,11700.687249974357,225.676,225.676,225.2614,225.3462,11700.6872
2021-11-26 11:40:00,239.13,239.3,238.82,239.3,9855.369781516052,225.3368,225.497,225.0447,225.497,9855.3698
2021-11-26 11:45:00,239.21,239.41,239.19,239.21,7075.5974971791975,225.4122,225.6006,225.3933,225.4122,7075.5975
2021-11-26 11:50:00,239.1,239.16,238.82,238.84,8909.631757103292,225.3085,225.3651,225.0447,225.0635,8909.6318
2021-11-26 11:55:00,238.9,239.28,238.9,239.22,8491.12729510719,225.12,225.4781,225.12,225.4216,8491.1273
2021-11-26 12:00:00,239.25,239.26,238.71,238.94,9321.981741717098,225.4499,225.4593,224.941,225.1577,9321.9817
2021-11-26 12:05:00,238.91,239.65,238.86,239.56,7748.487024310185,225.1295,225.8268,225.0824,225.742,7748.487
2021-11-26 12:10:00,239.5,239.82,239.32,239.32,10143.604472253564,225.6854,225.987,225.5158,225.5158,10143.6045
2021-11-26 12:15:00,239.32,239.51,239.3,239.3,10586.726843778848,225.5158,225.6949,225.497,225.497,10586.7268
2021-11-26 12:20:00,239.42,239.5,239.25,239.35,8166.991486306288,225.6101,225.6854,225.4499,225.5441,8166.9915
2021-11-26 12:25:00,239.35,239.62,239.26,239.58,18373.16647861319,225.5441,225.7985,225.4593,225.7608,18373.1665
2021-11-26 12:30:00,239.56,239.78,239.42,239.5,8766.027284849728,225.742,225.9493,225.6101,225.6854,8766.0273
2021-11-26 12:35:00,239.49,239.99,239.42,239.96,14211.71402195097,225.676,226.1472,225.6101,226.1189,14211.714
2021-11-26 12:40:00,240.01,240.09,239.41,239.58,26525.79751769412,226.166,226.2414,225.6006,225.7608,26525.7975
2021-11-26 12:45:00,239.58,239.69,239.24,239.33,49080.93137757719,225.7608,225.8645,225.4404,225.5252,49080.9314
2021-11-26 12:50:00,239.22,239.27,238.42,238.7,42970.56108318802,225.4216,225.4687,224.6677,224.9316,42970.5611
2021-11-26 12:55:00,238.67,239.65,238.66,238.99,57730.0235921633,224.9033,225.8268,224.8939,225.2049,57730.0236
2021-11-29 09:30:00,239.0,239.0,237.14,237.85,38582.41870961125,225.2143,225.2143,223.4616,224.1306,38582.4187
2021-11-29 09:35:00,238.6,238.6,237.36,237.77,19138.373166478614,224.8374,224.8374,223.6689,224.0552,19138.3732
2021-11-29 09:40:00,237.82,238.29,237.61,238.14,5869.319930249256,224.1023,224.5452,223.9045,224.4039,5869.3199
2021-11-29 09:45:00,238.17,238.54,237.66,237.85,32085.34208636784,224.4322,224.7808,223.9516,224.1306,32085.3421
2021-11-29 09:50:00,237.66,238.41,237.66,238.16,13396.2457687968,223.9516,224.6583,223.9516,224.4227,13396.2458
2021-11-29 09:55:00,238.27,239.18,237.99,239.18,13737.819263514206,224.5264,225.3839,224.2625,225.3839,13737.8193
2021-11-29 10:00:00,239.06,239.52,238.82,239.18,8437.788491127294,225.2708,225.7043,225.0447,225.3839,8437.7885
2021-11-29 10:05:00,239.04,239.28,238.45,238.69,4883.577802851574,225.252,225.4781,224.696,224.9222,4883.5778
2021-11-29 10:10:00,238.45,238.77,238.31,238.69,3737.8192635142063,224.696,224.9975,224.5641,224.9222,3737.8193
2021-11-29 10:15:00,238.7,239.18,238.67,238.9,5060.006154477382,224.9316,225.3839,224.9033,225.12,5060.0062
2021-11-29 10:20:00,238.81,239.03,238.65,238.75,8547.543337778234,225.0352,225.2425,224.8845,224.9787,8547.5433
2021-11-29 10:25:00,238.77,238.81,237.96,238.13,11181.659657400758,224.9975,225.0352,224.2343,224.3945,11181.6597
2021-11-29 10:30:00,238.01,238.5,238.01,238.31,5574.930762129449,224.2814,224.7431,224.2814,224.5641,5574.9308
2021-11-29 10:35:00,238.29,238.31,237.88,237.98,5370.807262283311,224.5452,224.5641,224.1589,224.2531,5370.8073
2021-11-29 10:40:00,237.9,238.01,237.69,237.93,51530.413375730845,224.1777,224.2814,223.9798,224.206,51530.4134
2021-11-29 10:45:00,238.08,238.3,237.9,238.2,5995.486716586316,224.3473,224.5547,224.1777,224.4604,5995.4867
2021-11-29 10:50:00,238.04,238.22,237.64,237.65,6284.747153554211,224.3097,224.4793,223.9327,223.9421,6284.7472
2021-11-29 10:55:00,237.72,237.8,237.19,237.71,42322.28946558621,224.0081,224.0835,223.5087,223.9987,42322.2895
2021-11-29 11:00:00,237.55,238.0,237.54,237.84,4568.673710124115,223.8479,224.272,223.8385,224.1212,4568.6737
2021-11-29 11:05:00,237.82,238.03,237.5,237.81,29193.76346291928,224.1023,224.3002,223.8008,224.0929,29193.7635
2021-11-29 11:10:00,237.81,237.88,237.68,237.7,3588.0603138783463,224.0929,224.1589,223.9704,223.9893,3588.0603
2021-11-29 11:15:00,237.72,237.76,237.51,237.51,7052.005333880397,224.0081,224.0458,223.8102,223.8102,7052.0053
2021-11-29 11:20:00,237.62,237.85,237.59,237.75,6013.950148733203,223.9139,224.1306,223.8856,224.0364,6013.9501
2021-11-29 11:25:00,237.7,237.76,237.35,237.61,13340.85547235614,223.9893,224.0458,223.6595,223.9045,13340.8555
2021-11-29 11:30:00,237.75,237.88,237.63,237.85,9752.795158477791,224.0364,224.1589,223.9233,224.1306,9752.7952
2021-11-29 11:35:00,237.84,237.88,237.55,237.87,19923.069032721305,224.1212,224.1589,223.8479,224.1495,19923.069
2021-11-29 11:40:00,237.89,238.07,237.85,237.94,6121.653502923376,224.1683,224.3379,224.1306,224.2154,6121.6535
2021-11-29 11:45:00,237.95,238.0,237.67,237.85,7505.385167709508,224.2248,224.272,223.961,224.1306,7505.3852
2021-11-29 11:50:00,237.75,237.86,237.51,237.66,4708.175197456149,224.0364,224.14,223.8102,223.9516,4708.1752
2021-11-29 11:55:00,237.71,237.92,237.69,237.92,3442.404349164017,223.9987,224.1966,223.9798,224.1966,3442.4043
2021-11-29 12:00:00,237.87,237.9,237.24,237.52,8091.086265257974,224.1495,224.1777,223.5558,223.8196,8091.0863
2021-11-29 12:05:00,237.48,237.68,237.48,237.68,9274.7974151195,223.782,223.9704,223.782,223.9704,9274.7974
2021-11-29 12:10:00,237.69,237.73,237.53,237.59,7557.698225459021,223.9798,224.0175,223.8291,223.8856,7557.6982
2021-11-29 12:15:00,237.68,237.81,237.63,237.81,5386.19345573905,223.9704,224.0929,223.9233,224.0929,5386.1935
2021-11-29 12:20:00,237.78,238.1,237.77,237.97,3760.385680582624,224.0646,224.3662,224.0552,224.2437,3760.3857
2021-11-29 12:25:00,237.98,238.06,237.88,238.06,5482.613601395015,224.2531,224.3285,224.1589,224.3285,5482.6136
2021-11-29 12:30:00,238.15,238.67,238.15,238.67,3725.510308749615,224.4133,224.9033,224.4133,224.9033,3725.5103
2021-11-29 12:35:00,238.66,238.8,238.52,238.52,3850.6513488562928,224.8939,225.0258,224.762,224.762,3850.6513
2021-11-29 12:40:00,238.52,238.62,238.46,238.57,4847.676684788184,224.762,224.8562,224.7054,224.8091,4847.6767
2021-11-29 12:45:00,238.49,238.83,238.45,238.83,11520.155913427016,224.7337,225.0541,224.696,225.0541,11520.1559
2021-11-29 12:50:00,238.87,239.5,238.87,239.5,4930.762129449174,225.0918,225.6854,225.0918,225.6854,4930.7621
2021-11-29 12:55:00,239.52,239.67,239.46,239.64,6302.184839470715,225.7043,225.8456,225.6477,225.8174,6302.1848
2021-11-29 13:00:00,239.61,239.87,239.59,239.87,3970.6636578110574,225.7891,226.0341,225.7702,226.0341,3970.6637
2021-11-29 13:05:00,239.82,240.01,239.8,239.91,8872.70489280952,225.987,226.166,225.9681,226.0718,8872.7049
2021-11-29 13:10:00,239.91,240.06,239.79,239.86,5631.3468048004925,226.0718,226.2131,225.9587,226.0247,5631.3468
2021-11-29 13:15:00,239.84,240.14,239.75,240.11,4124.525592368448,226.0058,226.2885,225.921,226.2603,4124.5256
2021-11-29 13:20:00,240.14,240.32,240.08,240.3,9416.3503949123,226.2885,226.4581,226.232,226.4393,9416.3504
2021-11-29 13:25:00,240.23,240.49,240.2,240.36,10439.019386603752,226.3733,226.6183,226.3451,226.4958,10439.0194
2021-11-29 13:30:00,240.39,240.59,240.14,240.26,6460.149758949636,226.5241,226.7126,226.2885,226.4016,6460.1498
2021-11-29 13:35:00,240.23,240.42,240.15,240.34,11265.770848292132,226.3733,226.5524,226.2979,226.477,11265.7708
2021-11-29 13:40:00,240.38,240.68,240.32,240.46,11016.51451430916,226.5147,226.7974,226.4581,226.5901,11016.5145
2021-11-29 13:45:00,240.54,240.57,240.41,240.46,3371.627859267617,226.6655,226.6937,226.5429,226.5901,3371.6279
2021-11-29 13:50:00,240.52,240.58,240.42,240.52,4110.165145143092,226.6466,226.7031,226.5524,226.6466,4110.1651
2021-11-29 13:55:00,240.56,240.56,240.32,240.44,2616.678633706021,226.6843,226.6843,226.4581,226.5712,2616.6786
2021-11-29 14:00:00,240.44,240.47,240.22,240.23,5696.9945635449785,226.5712,226.5995,226.3639,226.3733,5696.9946
2021-11-29 14:05:00,240.29,240.29,240.2,240.23,4569.699456354498,226.4299,226.4299,226.3451,226.3733,4569.6995
2021-11-29 14:10:00,240.23,240.37,240.23,240.31,3801.415529797928,226.3733,226.5053,226.3733,226.4487,3801.4155
2021-11-29 14:15:00,240.31,240.33,240.12,240.12,4078.367012001231,226.4487,226.4676,226.2697,226.2697,4078.367
2021-11-29 14:20:00,240.22,240.28,239.97,239.97,4400.451328341368,226.3639,226.4204,226.1283,226.1283,4400.4513
2021-11-29 14:25:00,240.05,240.2,240.03,240.09,3023.8998871679146,226.2037,226.3451,226.1849,226.2414,3023.8999
2021-11-29 14:30:00,240.05,240.17,240.0,240.11,4357.369986665299,226.2037,226.3168,226.1566,226.2603,4357.37
2021-11-29 14:35:00,240.17,240.17,239.79,239.8,4186.070366191404,226.3168,226.3168,225.9587,225.9681,4186.0704
2021-11-29 14:40:00,239.77,239.81,239.33,239.33,3916.2991076007793,225.9399,225.9776,225.5252,225.5252,3916.2991
2021-11-29 14:45:00,239.18,239.32,239.15,239.15,2546.927890040004,225.3839,225.5158,225.3556,225.3556,2546.9279
2021-11-29 14:50:00,238.97,239.06,238.7,238.75,3841.4196327828495,225.186,225.2708,224.9316,224.9787,3841.4196
2021-11-29 14:55:00,238.75,238.94,238.64,238.71,5313.365473381885,224.9787,225.1577,224.875,224.941,5313.3655
2021-11-29 15:00:00,238.65,238.84,238.62,238.76,3428.0439019386604,224.8845,225.0635,224.8562,224.9881,3428.0439
2021-11-29 15:05:00,238.7,238.7,238.44,238.47,5632.372551030875,224.9316,224.9316,224.6866,224.7149,5632.3726
2021-11-29 15:10:00,238.39,238.68,238.36,238.61,5010.770335419017,224.6395,224.9127,224.6112,224.8468,5010.7703
2021-11-29 15:15:00,238.67,238.81,238.62,238.72,3222.89465586214,224.9033,225.0352,224.8562,224.9504,3222.8947
2021-11-29 15:20:00,238.8,238.8,238.45,238.55,6245.768796799672,225.0258,225.0258,224.696,224.7902,6245.7688
2021-11-29 15:25:00,238.47,238.71,238.38,238.62,6743.255718535234,224.7149,224.941,224.63,224.8562,6743.2557
2021-11-29 15:30:00,238.62,238.71,238.46,238.62,7154.579956918658,224.8562,224.941,224.7054,224.8562,7154.58
2021-11-29 15:35:00,238.62,238.64,238.21,238.21,7573.08441891476,224.8562,224.875,224.4698,224.4698,7573.0844
2021-11-29 15:40:00,238.2,238.2,237.91,238.0,10745.717509488151,224.4604,224.4604,224.1872,224.272,10745.7175
2021-11-29 15:45:00,238.08,238.08,237.62,237.66,15544.15837521797,224.3473,224.3473,223.9139,223.9516,15544.1584
2021-11-29 15:50:00,237.54,237.78,237.51,237.67,21886.347317673608,223.8385,224.0646,223.8102,223.961,21886.3473
2021-11-29 15:55:00,237.66,237.78,237.38,237.38,42523.3357267412,223.9516,224.0646,223.6877,223.6877,42523.3357
2021-11-30 09:30:00,238.78,238.78,236.26,237.12,42356.13909118884,225.007,225.007,222.6323,223.4427,42356.1391
2021-11-30 09:35:00,236.94,237.1,235.02,235.02,15843.676274489691,223.2731,223.4239,221.4638,221.4638,15843.6763
2021-11-30 09:40:00,235.42,235.99,235.1,235.99,13609.60098471638,221.8408,222.3779,221.5392,222.3779,13609.601
2021-11-30 09:45:00,236.19,236.62,235.9,235.96,12052.518206995588,222.5664,222.9716,222.2931,222.3496,12052.5182
2021-11-30 09:50:00,235.92,236.2,235.17,235.74,26367.8325982152,222.3119,222.5758,221.6052,222.1423,26367.8326
2021-11-30 09:55:00,235.67,236.69,235.62,236.48,7932.095599548671,222.0764,223.0375,222.0292,222.8396,7932.0956
2021-11-30 10:00:00,236.52,236.77,236.07,236.24,13571.648374192224,222.8773,223.1129,222.4533,222.6135,13571.6484
2021-11-30 10:05:00,236.39,236.7,236.21,236.54,27686.942250487227,222.7548,223.0469,222.5852,222.8962,27686.9423
2021-11-30 10:10:00,236.53,236.95,236.5,236.68,16432.454610729306,222.8868,223.2825,222.8585,223.0281,16432.4546
2021-11-30 10:15:00,236.68,237.17,236.67,236.95,12039.183506000614,223.0281,223.4898,223.0187,223.2825,12039.1835
2021-11-30 10:20:00,236.85,236.87,236.37,236.76,25917.53000307724,223.1883,223.2071,222.736,223.1035,25917.53
2021-11-30 10:25:00,236.79,236.92,236.41,236.9,34148.11775566725,223.1318,223.2543,222.7737,223.2354,34148.1178
2021-11-30 10:30:00,236.9,237.11,236.89,236.99,4991.281157041748,223.2354,223.4333,223.226,223.3202,4991.2812
2021-11-30 10:35:00,236.92,237.01,236.65,236.94,7578.213150066673,223.2543,223.3391,222.9998,223.2731,7578.2132
2021-11-30 10:40:00,236.93,237.04,236.43,236.69,36461.175505180014,223.2637,223.3673,222.7925,223.0375,36461.1755
2021-11-30 10:45:00,236.54,236.85,236.53,236.78,14606.62632064827,222.8962,223.1883,222.8868,223.1223,14606.6263
2021-11-30 10:50:00,236.72,236.74,235.1,235.1,46178.069545594415,223.0658,223.0846,221.5392,221.5392,46178.0695
2021-11-30 10:55:00,235.18,235.58,235.04,235.46,17794.645604677404,221.6146,221.9915,221.4827,221.8785,17794.6456
2021-11-30 11:00:00,235.44,235.53,235.05,235.37,8112.62693609601,221.8596,221.9444,221.4921,221.7937,8112.6269
2021-11-30 11:05:00,235.35,235.64,235.19,235.38,7753.615755462099,221.7748,222.0481,221.624,221.8031,7753.6158
2021-11-30 11:10:00,235.27,235.57,235.04,235.33,14898.963996307311,221.6994,221.9821,221.4827,221.756,14898.964
2021-11-30 11:15:00,235.31,235.66,235.23,235.43,14094.778951687353,221.7371,222.0669,221.6617,221.8502,14094.779
2021-11-30 11:20:00,235.41,235.51,235.3,235.38,11911.990973433172,221.8314,221.9256,221.7277,221.8031,11911.991
2021-11-30 11:25:00,235.35,235.56,235.09,235.3,22667.96594522515,221.7748,221.9727,221.5298,221.7277,22667.9659
2021-11-30 11:30:00,235.3,235.54,235.2,235.43,11353.985024105035,221.7277,221.9539,221.6335,221.8502,11353.985
2021-11-30 11:35:00,235.4,235.5,235.3,235.4,28837.82952097651,221.8219,221.9162,221.7277,221.8219,28837.8295
2021-11-30 11:40:00,235.4,235.51,234.54,234.54,26683.76243717304,221.8219,221.9256,221.0115,221.0115,26683.7624
2021-11-30 11:45:00,234.47,234.7,234.09,234.54,31838.137244845624,220.9456,221.1623,220.5875,221.0115,31838.1372
2021-11-30 11:50:00,234.52,235.11,234.42,235.06,39950.76418094163,220.9927,221.5487,220.8985,221.5015,39950.7642
2021-11-30 11:55:00,235.06,235.08,234.37,235.01,27717.714637398705,221.5015,221.5204,220.8513,221.4544,27717.7146
2021-11-30 12:00:00,234.84,235.23,234.83,235.09,7709.508667555647,221.2942,221.6617,221.2848,221.5298,7709.5087
2021-11-30 12:05:00,234.98,235.15,234.88,234.95,4962.560262591035,221.4262,221.5864,221.3319,221.3979,4962.5603
2021-11-30 12:10:00,234.94,235.7,234.88,235.59,26285.77289978459,221.3885,222.1046,221.3319,222.001,26285.7729
2021-11-30 12:15:00,235.65,235.78,235.57,235.78,18935.27541286286,222.0575,222.18,221.9821,222.18,18935.2754
2021-11-30 12:20:00,235.7,235.77,235.52,235.76,33101.85660067699,222.1046,222.1706,221.935,222.1612,33101.8566
2021-11-30 12:25:00,235.76,235.91,235.67,235.7,7614.114268130064,222.1612,222.3025,222.0764,222.1046,7614.1143
2021-11-30 12:30:00,235.68,235.85,235.58,235.6,12469.99692276131,222.0858,222.246,221.9915,222.0104,12469.9969
2021-11-30 12:35:00,235.64,235.68,234.83,234.83,22383.83423940917,222.0481,222.0858,221.2848,221.2848,22383.8342
2021-11-30 12:40:00,234.9,235.09,234.53,234.85,17300.235921632986,221.3508,221.5298,221.0021,221.3037,17300.2359
2021-11-30 12:45:00,234.85,235.29,234.82,235.28,44468.15057954662,221.3037,221.7183,221.2754,221.7089,44468.1506
2021-11-30 12:50:00,235.28,235.45,235.18,235.42,27662.324340958046,221.7089,221.869,221.6146,221.8408,27662.3243
2021-11-30 12:55:00,235.42,235.57,235.21,235.49,43951.17447943379,221.8408,221.9821,221.6429,221.9067,43951.1745
2021-11-30 13:00:00,235.53,235.53,234.08,234.08,27602.831059595854,221.9444,221.9444,220.5781,220.5781,27602.8311
2021-11-30 13:05:00,234.15,234.35,233.99,234.0,14554.31326289876,220.644,220.8325,220.4933,220.5027,14554.3133
2021-11-30 13:10:00,234.03,234.05,233.44,233.44,12740.793927582316,220.531,220.5498,219.975,219.975,12740.7939
2021-11-30 13:15:00,233.51,233.72,233.39,233.45,8099.292235101036,220.0409,220.2388,219.9279,219.9844,8099.2922
2021-11-30 13:20:00,233.49,234.32,233.43,234.24,56415.0169248128,220.0221,220.8042,219.9656,220.7288,56415.0169
2021-11-30 13:25:00,234.21,234.21,233.58,233.99,17120.73033131603,220.7006,220.7006,220.1069,220.4933,17120.7303
2021-11-30 13:30:00,233.98,234.41,233.7,234.11,22484.357369986665,220.4838,220.889,220.22,220.6063,22484.3574
2021-11-30 13:35:00,234.11,234.23,234.02,234.19,6815.0579546620165,220.6063,220.7194,220.5215,220.6817,6815.058
2021-11-30 13:40:00,234.23,234.24,234.02,234.14,5086.675556467329,220.7194,220.7288,220.5215,220.6346,5086.6756
2021-11-30 13:45:00,234.07,234.23,234.05,234.13,6815.0579546620165,220.5686,220.7194,220.5498,220.6252,6815.058
2021-11-30 13:50:00,234.12,234.54,234.12,234.54,4177.864396348344,220.6158,221.0115,220.6158,221.0115,4177.8644
2021-11-30 13:55:00,234.44,234.58,234.42,234.52,4093.7532054569697,220.9173,221.0492,220.8985,220.9927,4093.7532
2021-11-30 14:00:00,234.42,234.44,233.98,234.11,13375.730844189147,220.8985,220.9173,220.4838,220.6063,13375.7308
2021-11-30 14:05:00,234.22,234.37,234.02,234.33,8800.902656682736,220.71,220.8513,220.5215,220.8136,8800.9027
2021-11-30 14:10:00,234.33,234.61,234.3,234.39,10976.510411324238,220.8136,221.0775,220.7854,220.8702,10976.5104
2021-11-30 14:15:00,234.46,234.62,234.17,234.17,7060.2113037234585,220.9362,221.0869,220.6629,220.6629,7060.2113
2021-11-30 14:20:00,234.24,234.24,234.1,234.1,5567.750538516771,220.7288,220.7288,220.5969,220.5969,5567.7505
2021-11-30 14:25:00,234.1,234.2,233.75,233.98,35509.28300338496,220.5969,220.6911,220.2671,220.4838,35509.283
2021-11-30 14:30:00,233.97,234.13,233.81,234.1,20014.36044722536,220.4744,220.6252,220.3236,220.5969,20014.3604
2021-11-30 14:35:00,234.06,234.22,233.98,233.98,11220.638014155298,220.5592,220.71,220.4838,220.4838,11220.638
2021-11-30 14:40:00,234.0,234.07,233.92,234.02,40074.87947481793,220.5027,220.5686,220.4273,220.5215,40074.8795
2021-11-30 14:45:00,234.03,234.12,233.79,233.86,35455.944199405065,220.531,220.6158,220.3048,220.3708,35455.9442
2021-11-30 14:50:00,233.93,234.04,233.24,233.33,49427.633603446506,220.4367,220.5404,219.7865,219.8713,49427.6336
2021-11-30 14:55:00,233.27,233.44,232.91,233.41,24754.333777823365,219.8148,219.975,219.4756,219.9467,24754.3338
2021-11-30 15:00:00,233.36,233.59,233.32,233.45,21887.37306390399,219.8996,220.1163,219.8619,219.9844,21887.3731
2021-11-30 15:05:00,233.46,233.51,233.29,233.35,54893.8352651554,219.9938,220.0409,219.8336,219.8902,54893.8353
2021-11-30 15:10:00,233.38,233.67,233.37,233.56,21825.82829008104,219.9184,220.1917,219.909,220.0881,21825.8283
2021-11-30 15:15:00,233.5,233.7,233.0,233.23,31388.860395938045,220.0315,220.22,219.5604,219.7771,31388.8604
2021-11-30 15:20:00,233.13,233.19,232.69,232.9,21516.052928505487,219.6829,219.7394,219.2682,219.4661,21516.0529
2021-11-30 15:25:00,232.87,232.92,232.52,232.52,15499.025541081137,219.4379,219.485,219.1081,219.1081,15499.0255
2021-11-30 15:30:00,232.52,232.52,231.88,231.88,14685.60878038773,219.1081,219.1081,218.505,218.505,14685.6088
2021-11-30 15:35:00,231.87,231.87,231.24,231.38,32714.124525592368,218.4955,218.4955,217.9019,218.0338,32714.1245
2021-11-30 15:40:00,231.34,231.37,230.66,230.73,28987.58847061237,217.9961,218.0244,217.3553,217.4213,28987.5885
2021-11-30 15:45:00,230.72,231.08,230.24,230.96,34160.426710431835,217.4119,217.7511,216.9596,217.638,34160.4267
2021-11-30 15:50:00,230.79,230.91,230.08,230.66,84603.54908195711,217.4778,217.5909,216.8088,217.3553,84603.5491
2021-11-30 15:55:00,230.7,231.5,230.64,231.13,155054.87742332547,217.393,218.1469,217.3365,217.7982,155054.8774
2021-12-01 09:30:00,231.69,232.5,230.68,231.23,38370.08923992204,218.3259,219.0892,217.3742,217.8925,38370.0892
2021-12-01 09:35:00,231.23,232.39,231.12,231.65,12891.57862344856,217.8925,218.9855,217.7888,218.2882,12891.5786
2021-12-01 09:40:00,231.76,232.22,231.76,232.07,17173.043389065544,218.3919,218.8254,218.3919,218.684,17173.0434
2021-12-01 09:45:00,231.97,232.21,231.8,231.99,14327.623345984202,218.5898,218.8159,218.4296,218.6086,14327.6233
2021-12-01 09:50:00,231.96,232.35,231.89,232.11,18773.207508462405,218.5804,218.9479,218.5144,218.7217,18773.2075
2021-12-01 09:55:00,232.09,232.23,231.78,231.79,34599.446097035594,218.7029,218.8348,218.4107,218.4202,34599.4461
2021-12-01 10:00:00,231.79,232.03,231.27,231.92,28012.10380551852,218.4202,218.6463,217.9302,218.5427,28012.1038
2021-12-01 10:05:00,232.11,232.75,232.02,232.74,12558.211098574213,218.7217,219.3248,218.6369,219.3154,12558.2111
2021-12-01 10:10:00,232.57,232.65,232.17,232.44,7489.998974253769,219.1552,219.2306,218.7782,219.0327,7489.999
2021-12-01 10:15:00,232.3,233.44,232.3,233.2,10943.686531951997,218.9007,219.975,218.9007,219.7488,10943.6865
2021-12-01 10:20:00,233.2,233.88,233.04,233.04,6017.027387424351,219.7488,220.3896,219.5981,219.5981,6017.0274
2021-12-01 10:25:00,233.12,233.22,232.66,232.97,11335.52159195815,219.6734,219.7677,219.24,219.5321,11335.5216
2021-12-01 10:30:00,232.92,233.1,232.71,232.78,7732.075084624063,219.485,219.6546,219.2871,219.3531,7732.0751
2021-12-01 10:35:00,232.89,232.9,232.54,232.76,5627.243819878961,219.4567,219.4661,219.1269,219.3342,5627.2438
2021-12-01 10:40:00,232.87,232.87,232.39,232.5,7557.698225459021,219.4379,219.4379,218.9855,219.0892,7557.6982
2021-12-01 10:45:00,232.74,232.81,232.48,232.49,2885.424146066263,219.3154,219.3813,219.0704,219.0798,2885.4241
2021-12-01 10:50:00,232.61,232.78,232.35,232.74,7579.238896297055,219.1929,219.3531,218.9479,219.3154,7579.2389
2021-12-01 10:55:00,232.75,233.15,232.64,233.09,11399.11785824187,219.3248,219.7017,219.2211,219.6452,11399.1179
2021-12-01 11:00:00,233.15,233.67,233.09,233.49,9175.300030772389,219.7017,220.1917,219.6452,220.0221,9175.3
2021-12-01 11:05:00,233.58,233.78,233.47,233.51,4403.528567032516,220.1069,220.2954,220.0033,220.0409,4403.5286
2021-12-01 11:10:00,233.75,233.75,233.5,233.56,2793.1069853318286,220.2671,220.2671,220.0315,220.0881,2793.107
2021-12-01 11:15:00,233.55,233.93,233.53,233.93,6441.686326802749,220.0786,220.4367,220.0598,220.4367,6441.6863
2021-12-01 11:20:00,233.84,234.49,233.84,234.25,18802.9541491435,220.3519,220.9644,220.3519,220.7383,18802.9541
2021-12-01 11:25:00,234.2,234.72,234.16,234.4,8763.975792388963,220.6911,221.1812,220.6535,220.8796,8763.9758
2021-12-01 11:30:00,234.46,235.17,234.36,235.03,8394.707149451226,220.9362,221.6052,220.8419,221.4733,8394.7071
2021-12-01 11:35:00,235.07,235.4,234.97,235.2,8950.661606318596,221.511,221.8219,221.4167,221.6335,8950.6616
2021-12-01 11:40:00,235.19,235.46,235.09,235.33,5355.421068827572,221.624,221.8785,221.5298,221.756,5355.4211
2021-12-01 11:45:00,235.3,235.32,235.09,235.2,4294.79946661196,221.7277,221.7465,221.5298,221.6335,4294.7995
2021-12-01 11:50:00,235.12,235.25,234.92,235.18,5637.501282182788,221.5581,221.6806,221.3696,221.6146,5637.5013
2021-12-01 11:55:00,235.3,235.57,235.18,235.46,6786.337060211304,221.7277,221.9821,221.6146,221.8785,6786.3371
2021-12-01 12:00:00,235.53,235.62,235.1,235.11,5299.005026156528,221.9444,222.0292,221.5392,221.5487,5299.005
2021-12-01 12:05:00,235.11,235.29,234.97,235.19,2645.399528156734,221.5487,221.7183,221.4167,221.624,2645.3995
2021-12-01 12:10:00,235.11,235.33,234.98,235.05,3683.4547133039287,221.5487,221.756,221.4262,221.4921,3683.4547
2021-12-01 12:15:00,235.04,235.29,234.93,235.27,5582.110985742127,221.4827,221.7183,221.379,221.6994,5582.111
2021-12-01 12:20:00,235.24,235.53,235.18,235.49,9697.404862037132,221.6712,221.9444,221.6146,221.9067,9697.4049
2021-12-01 12:25:00,235.54,235.62,235.34,235.5,10415.427223304954,221.9539,222.0292,221.7654,221.9162,10415.4272
2021-12-01 12:30:00,235.45,235.96,235.37,235.96,19355.831367319723,221.869,222.3496,221.7937,222.3496,19355.8314
2021-12-01 12:35:00,235.92,236.39,235.84,236.39,10309.775361575546,222.3119,222.7548,222.2366,222.7548,10309.7754
2021-12-01 12:40:00,236.39,236.5,235.92,235.94,6416.042671043184,222.7548,222.8585,222.3119,222.3308,6416.0427
2021-12-01 12:45:00,235.89,236.15,235.88,236.01,9704.58508564981,222.2837,222.5287,222.2742,222.3967,9704.5851
2021-12-01 12:50:00,235.93,236.22,235.92,235.93,4291.722227920813,222.3214,222.5946,222.3119,222.3214,4291.7222
2021-12-01 12:55:00,236.01,236.04,235.79,235.88,18355.72879269669,222.3967,222.425,222.1894,222.2742,18355.7288
2021-12-01 13:00:00,235.93,236.24,235.93,235.97,9091.188839881012,222.3214,222.6135,222.3214,222.3591,9091.1888
2021-12-01 13:05:00,236.02,236.15,235.88,236.15,11380.654426094983,222.4062,222.5287,222.2742,222.5287,11380.6544
2021-12-01 13:10:00,236.03,236.15,235.91,235.98,3099.8051082162274,222.4156,222.5287,222.3025,222.3685,3099.8051
2021-12-01 13:15:00,235.95,236.07,235.9,235.93,21790.952918248026,222.3402,222.4533,222.2931,222.3214,21790.9529
2021-12-01 13:20:00,235.93,236.04,235.88,236.01,23947.071494512256,222.3214,222.425,222.2742,222.3967,23947.0715
2021-12-01 13:25:00,236.01,236.48,236.01,236.46,9413.27315622115,222.3967,222.8396,222.3967,222.8208,9413.2732
2021-12-01 13:30:00,236.5,236.55,236.17,236.18,9357.88285978049,222.8585,222.9056,222.5475,222.5569,9357.8829
2021-12-01 13:35:00,236.24,236.27,235.84,235.92,40182.5828290081,222.6135,222.6417,222.2366,222.3119,40182.5828
2021-12-01 13:40:00,235.92,236.36,235.91,236.18,45961.63709098369,222.3119,222.7266,222.3025,222.5569,45961.6371
2021-12-01 13:45:00,236.13,236.17,236.03,236.16,19805.108216227305,222.5098,222.5475,222.4156,222.5381,19805.1082
2021-12-01 13:50:00,236.16,236.36,236.14,236.25,8258.28290081034,222.5381,222.7266,222.5192,222.6229,8258.2829
2021-12-01 13:55:00,236.23,236.23,236.07,236.21,7162.785926761719,222.6041,222.6041,222.4533,222.5852,7162.7859
2021-12-01 14:00:00,236.16,236.34,236.16,236.21,8591.650425684686,222.5381,222.7077,222.5381,222.5852,8591.6504
2021-12-01 14:05:00,236.2,236.3,236.14,236.26,27035.593394194275,222.5758,222.67,222.5192,222.6323,27035.5934
2021-12-01 14:10:00,236.21,236.48,236.17,236.43,10194.891783772697,222.5852,222.8396,222.5475,222.7925,10194.8918
2021-12-01 14:15:00,236.47,236.47,235.93,235.99,8263.411631962252,222.8302,222.8302,222.3214,222.3779,8263.4116
2021-12-01 14:20:00,236.13,236.4,236.1,236.4,6651.964304031182,222.5098,222.7642,222.4816,222.7642,6651.9643
2021-12-01 14:25:00,236.37,236.8,236.37,236.55,8921.940711867883,222.736,223.1412,222.736,222.9056,8921.9407
2021-12-01 14:30:00,236.41,236.61,236.41,236.55,8907.580264642527,222.7737,222.9621,222.7737,222.9056,8907.5803
2021-12-01 14:35:00,236.56,236.73,236.49,236.73,5738.024412760283,222.915,223.0752,222.8491,223.0752,5738.0244
2021-12-01 14:40:00,236.56,236.71,236.51,236.71,5426.197558723971,222.915,223.0564,222.8679,223.0564,5426.1976
2021-12-01 14:45:00,236.72,237.04,236.71,237.04,5549.287106369884,223.0658,223.3673,223.0564,223.3673,5549.2871
2021-12-01 14:50:00,236.92,236.92,236.48,236.59,4309.159913837317,223.2543,223.2543,222.8396,222.9433,4309.1599
2021-12-01 14:55:00,236.65,236.96,236.64,236.8,3344.9584572776694,222.9998,223.2919,222.9904,223.1412,3344.9585
2021-12-01 15:00:00,236.88,237.42,236.88,236.97,17427.42845420043,223.2166,223.7254,223.2166,223.3014,17427.4285
2021-12-01 15:05:00,236.94,236.94,236.43,236.47,7421.2739768181345,223.2731,223.2731,222.7925,222.8302,7421.274
2021-12-01 15:10:00,236.41,236.41,236.01,236.01,9525.079495332857,222.7737,222.7737,222.3967,222.3967,9525.0795
2021-12-01 15:15:00,235.99,236.14,235.79,236.04,12260.744691763255,222.3779,222.5192,222.1894,222.425,12260.7447
2021-12-01 15:20:00,236.05,236.19,235.95,236.14,42137.65514411734,222.4344,222.5664,222.3402,222.5192,42137.6551
2021-12-01 15:25:00,236.12,236.35,235.88,236.21,51426.8130064622,222.5004,222.7171,222.2742,222.5852,51426.813
2021-12-01 15:30:00,236.16,236.35,235.88,235.94,87882.8597804903,222.5381,222.7171,222.2742,222.3308,87882.8598
2021-12-01 15:35:00,235.95,236.36,235.88,236.36,15615.960611344752,222.3402,222.7266,222.2742,222.7266,15615.9606
2021-12-01 15:40:00,236.27,236.51,236.06,236.51,25016.92481280132,222.6417,222.8679,222.4439,222.8679,25016.9248
2021-12-01 15:45:00,236.49,236.52,236.09,236.19,76752.48743460867,222.8491,222.8773,222.4721,222.5664,76752.4874
2021-12-01 15:50:00,236.08,236.31,235.79,235.92,138090.06051902758,222.4627,222.6794,222.1894,222.3119,138090.0605
2021-12-01 15:55:00,235.89,235.98,235.56,235.59,264377.88491127297,222.2837,222.3685,221.9727,222.001,264377.8849
2021-12-02 09:30:00,235.71,238.91,235.71,237.37,26313.46804800492,222.114,225.1295,222.114,223.6783,26313.468
2021-12-02 09:35:00,237.63,238.66,236.96,238.09,14390.193866037542,223.9233,224.8939,223.2919,224.3568,14390.1939
2021-12-02 09:40:00,238.06,238.3,237.75,237.8,10017.437685916504,224.3285,224.5547,224.0364,224.0835,10017.4377
2021-12-02 09:45:00,237.68,238.68,237.62,238.52,14911.272951071904,223.9704,224.9127,223.9139,224.762,14911.273
2021-12-02 09:50:00,238.72,239.84,238.63,239.6,26367.8325982152,224.9504,226.0058,224.8656,225.7797,26367.8326
2021-12-02 09:55:00,239.62,239.73,237.97,237.98,13165.452866960712,225.7985,225.9022,224.2437,224.2531,13165.4529
2021-12-02 10:00:00,238.12,238.29,237.62,237.92,5536.978151605293,224.385,224.5452,223.9139,224.1966,5536.9782
2021-12-02 10:05:00,237.92,238.58,237.69,238.57,6792.491537593599,224.1966,224.8185,223.9798,224.8091,6792.4915
2021-12-02 10:10:00,238.53,238.56,237.71,238.27,22903.88757821315,224.7714,224.7997,223.9987,224.5264,22903.8876
2021-12-02 10:15:00,238.09,238.49,238.0,238.13,4129.654323520361,224.3568,224.7337,224.272,224.3945,4129.6543
2021-12-02 10:20:00,238.16,238.37,238.06,238.19,9580.469791773516,224.4227,224.6206,224.3285,224.451,9580.4698
2021-12-02 10:25:00,238.13,238.21,237.55,237.55,24499.94871268848,224.3945,224.4698,223.8479,223.8479,24499.9487
2021-12-02 10:30:00,237.74,238.08,237.26,237.26,19076.828392655658,224.027,224.3473,223.5746,223.5746,19076.8284
2021-12-02 10:35:00,236.9,237.13,236.68,236.68,43826.03343932711,223.2354,223.4521,223.0281,223.0281,43826.0334
2021-12-02 10:40:00,236.76,236.83,236.34,236.82,7761.821725305159,223.1035,223.1694,222.7077,223.16,7761.8217
2021-12-02 10:45:00,236.79,237.03,236.74,236.93,7312.544876397579,223.1318,223.3579,223.0846,223.2637,7312.5449
2021-12-02 10:50:00,237.11,237.19,236.62,236.9,21882.24433275208,223.4333,223.5087,222.9716,223.2354,21882.2443
2021-12-02 10:55:00,236.94,237.51,236.78,237.35,17915.68365986255,223.2731,223.8102,223.1223,223.6595,17915.6837
2021-12-02 11:00:00,237.51,237.58,237.35,237.54,4649.707662324341,223.8102,223.8762,223.6595,223.8385,4649.7077
2021-12-02 11:05:00,237.51,237.77,237.35,237.77,6597.599753820905,223.8102,224.0552,223.6595,224.0552,6597.5998
2021-12-02 11:10:00,237.62,237.75,237.48,237.48,5713.4065032311,223.9139,224.0364,223.782,223.782,5713.4065
2021-12-02 11:15:00,237.45,237.49,237.13,237.13,5314.391219612267,223.7537,223.7914,223.4521,223.4521,5314.3912
2021-12-02 11:20:00,237.13,237.39,236.92,236.93,6884.808698328034,223.4521,223.6971,223.2543,223.2637,6884.8087
2021-12-02 11:25:00,236.88,237.02,236.81,236.95,14395.322597189455,223.2166,223.3485,223.1506,223.2825,14395.3226
2021-12-02 11:30:00,236.99,237.04,236.47,237.04,39309.672786952506,223.3202,223.3673,222.8302,223.3673,39309.6728
2021-12-02 11:35:00,237.04,237.14,236.7,236.96,8832.700789824597,223.3673,223.4616,223.0469,223.2919,8832.7008
2021-12-02 11:40:00,236.98,237.14,236.82,236.96,5088.727048928095,223.3108,223.4616,223.16,223.2919,5088.727
2021-12-02 11:45:00,236.9,237.19,236.81,237.19,20750.846240640065,223.2354,223.5087,223.1506,223.5087,20750.8462
2021-12-02 11:50:00,237.14,237.6,237.12,237.45,2260.744691763258,223.4616,223.895,223.4427,223.7537,2260.7447
2021-12-02 11:55:00,237.45,237.53,237.21,237.44,6287.824392245359,223.7537,223.8291,223.5275,223.7443,6287.8244
2021-12-02 12:00:00,237.38,237.61,237.29,237.52,2214.5861113960405,223.6877,223.9045,223.6029,223.8196,2214.5861
2021-12-02 12:05:00,237.46,237.5,237.0,237.0,9905.6313468048,223.7631,223.8008,223.3296,223.3296,9905.6313
2021-12-02 12:10:00,236.99,237.21,236.98,237.11,5612.883372653605,223.3202,223.5275,223.3108,223.4333,5612.8834
2021-12-02 12:15:00,237.29,237.29,236.85,237.02,6854.036311416556,223.6029,223.6029,223.1883,223.3485,6854.0363
2021-12-02 12:20:00,237.06,237.11,236.65,236.86,10356.959688173143,223.3862,223.4333,222.9998,223.1977,10356.9597
2021-12-02 12:25:00,236.87,237.19,236.87,237.1,6834.547133039286,223.2071,223.5087,223.2071,223.4239,6834.5471
2021-12-02 12:30:00,237.13,237.14,236.63,236.71,1847.3689609190685,223.4521,223.4616,222.981,223.0564,1847.369
2021-12-02 12:35:00,236.66,236.66,236.29,236.29,7508.462406400656,223.0093,223.0093,222.6606,222.6606,7508.4624
2021-12-02 12:40:00,236.26,236.41,236.02,236.06,3945.020002051492,222.6323,222.7737,222.4062,222.4439,3945.02
2021-12-02 12:45:00,236.01,236.55,236.01,236.55,4025.028208021336,222.3967,222.9056,222.3967,222.9056,4025.0282
2021-12-02 12:50:00,236.55,236.87,236.51,236.63,4165.555441583752,222.9056,223.2071,222.8679,222.981,4165.5554
2021-12-02 12:55:00,236.57,236.74,236.52,236.6,4423.017745409786,222.9244,223.0846,222.8773,222.9527,4423.0177
2021-12-02 13:00:00,236.36,236.82,236.24,236.82,3344.9584572776694,222.7266,223.16,222.6135,223.16,3344.9585
2021-12-02 13:05:00,236.86,236.86,236.63,236.77,2848.4972817724893,223.1977,223.1977,222.981,223.1129,2848.4973
2021-12-02 13:10:00,236.68,237.02,236.67,236.9,3897.8356754538927,223.0281,223.3485,223.0187,223.2354,3897.8357
2021-12-02 13:15:00,236.79,236.96,236.79,236.84,3702.943891681198,223.1318,223.2919,223.1318,223.1789,3702.9439
2021-12-02 13:20:00,236.8,236.93,236.44,236.46,5833.418812185865,223.1412,223.2637,222.8019,222.8208,5833.4188
2021-12-02 13:25:00,236.46,236.72,236.41,236.52,16462.2012514104,222.8208,223.0658,222.7737,222.8773,16462.2013
2021-12-02 13:30:00,236.53,236.77,236.41,236.77,3568.5711355010767,222.8868,223.1129,222.7737,223.1129,3568.5711
2021-12-02 13:35:00,236.69,236.91,236.69,236.9,4607.652066878654,223.0375,223.2448,223.0375,223.2354,4607.6521
2021-12-02 13:40:00,236.9,236.9,236.58,236.59,6385.270284131706,223.2354,223.2354,222.9339,222.9433,6385.2703
2021-12-02 13:45:00,236.55,236.59,236.37,236.49,16145.245666222176,222.9056,222.9433,222.736,222.8491,16145.2457
2021-12-02 13:50:00,236.44,236.58,236.33,236.43,3442.404349164017,222.8019,222.9339,222.6983,222.7925,3442.4043
2021-12-02 13:55:00,236.38,236.45,236.35,236.4,6014.975894963586,222.7454,222.8114,222.7171,222.7642,6014.9759
2021-12-02 14:00:00,236.44,236.45,235.87,236.0,22172.53051595035,222.8019,222.8114,222.2648,222.3873,22172.5305
2021-12-02 14:05:00,235.95,236.05,235.68,236.05,3704.9953841419633,222.3402,222.4344,222.0858,222.4344,3704.9954
2021-12-02 14:10:00,236.0,236.0,235.76,235.87,2500.7693096727867,222.3873,222.3873,222.1612,222.2648,2500.7693
2021-12-02 14:15:00,235.94,236.11,235.44,235.7,42285.36260129244,222.3308,222.491,221.8596,222.1046,42285.3626
2021-12-02 14:20:00,235.77,235.93,235.43,235.43,33494.71740691353,222.1706,222.3214,221.8502,221.8502,33494.7174
2021-12-02 14:25:00,235.36,235.51,234.9,234.95,19345.5739050159,221.7842,221.9256,221.3508,221.3979,19345.5739
2021-12-02 14:30:00,234.95,235.09,234.92,234.99,6926.86429377372,221.3979,221.5298,221.3696,221.4356,6926.8643
2021-12-02 14:35:00,234.94,235.07,234.92,234.95,15422.09457380244,221.3885,221.511,221.3696,221.3979,15422.0946
2021-12-02 14:40:00,234.97,235.05,234.92,235.01,31699.661503743973,221.4167,221.4921,221.3696,221.4544,31699.6615
2021-12-02 14:45:00,234.95,235.49,234.95,235.45,15008.718842958251,221.3979,221.9067,221.3979,221.869,15008.7188
2021-12-02 14:50:00,235.48,235.79,235.48,235.6,13020.822648476766,221.8973,222.1894,221.8973,222.0104,13020.8226
2021-12-02 14:55:00,235.65,236.02,235.58,235.95,19176.32577700277,222.0575,222.4062,221.9915,222.3402,19176.3258
2021-12-02 15:00:00,236.04,236.11,235.75,235.97,18135.193353164428,222.425,222.491,222.1517,222.3591,18135.1934
2021-12-02 15:05:00,236.02,236.38,235.98,236.29,4319.417376141142,222.4062,222.7454,222.3685,222.6606,4319.4174
2021-12-02 15:10:00,236.2,236.42,236.06,236.35,5315.41696584265,222.5758,222.7831,222.4439,222.7171,5315.417
2021-12-02 15:15:00,236.36,236.61,235.93,236.05,5234.383013642425,222.7266,222.9621,222.3214,222.4344,5234.383
2021-12-02 15:20:00,236.01,236.11,235.89,235.92,7824.392245358498,222.3967,222.491,222.2837,222.3119,7824.3922
2021-12-02 15:25:00,235.92,236.18,235.82,236.18,13220.843163401374,222.3119,222.5569,222.2177,222.5569,13220.8432
2021-12-02 15:30:00,236.12,236.36,235.98,236.12,9898.451123192122,222.5004,222.7266,222.3685,222.5004,9898.4511
2021-12-02 15:35:00,236.16,236.22,235.95,236.13,8941.429890245154,222.5381,222.5946,222.3402,222.5098,8941.4299
2021-12-02 15:40:00,236.09,236.35,236.02,236.29,8900.400041029849,222.4721,222.7171,222.4062,222.6606,8900.4
2021-12-02 15:45:00,236.25,236.28,235.82,236.06,23039.286080623653,222.6229,222.6512,222.2177,222.4439,23039.2861
2021-12-02 15:50:00,235.99,235.99,235.5,235.73,56406.81095496974,222.3779,222.3779,221.9162,222.1329,56406.811
2021-12-02 15:55:00,235.68,235.98,235.62,235.86,145087.7013026977,222.0858,222.3685,222.0292,222.2554,145087.7013
2021-12-03 09:30:00,237.6,237.88,237.07,237.46,23302.902861831983,223.895,224.1589,223.3956,223.7631,23302.9029
2021-12-03 09:35:00,237.53,237.59,236.72,237.1,5306.185249769207,223.8291,223.8856,223.0658,223.4239,5306.1852
2021-12-03 09:40:00,236.77,236.86,236.17,236.33,8253.154169658426,223.1129,223.1977,222.5475,222.6983,8253.1542
2021-12-03 09:45:00,236.35,236.54,235.9,235.9,7059.185557493076,222.7171,222.8962,222.2931,222.2931,7059.1856
2021-12-03 09:50:00,235.7,236.01,234.89,234.89,4100.933429069648,222.1046,222.3967,221.3413,221.3413,4100.9334
2021-12-03 09:55:00,234.99,235.35,234.79,234.98,33613.70396963791,221.4356,221.7748,221.2471,221.4262,33613.704
2021-12-03 10:00:00,235.07,235.41,234.92,235.4,7359.729202995179,221.511,221.8314,221.3696,221.8219,7359.7292
2021-12-03 10:05:00,235.58,235.84,234.94,235.16,6068.314698943481,221.9915,222.2366,221.3885,221.5958,6068.3147
2021-12-03 10:10:00,235.04,235.2,234.88,235.01,23777.823366499128,221.4827,221.6335,221.3319,221.4544,23777.8234
2021-12-03 10:15:00,235.02,235.33,235.02,235.07,3165.452866960714,221.4638,221.756,221.4638,221.511,3165.4529
2021-12-03 10:20:00,235.01,235.2,234.52,234.52,29867.678736280643,221.4544,221.6335,220.9927,220.9927,29867.6787
2021-12-03 10:25:00,234.64,235.11,234.59,234.87,12317.1607344343,221.1058,221.5487,221.0587,221.3225,12317.1607
2021-12-03 10:30:00,234.91,235.38,234.58,234.96,13186.993537798748,221.3602,221.8031,221.0492,221.4073,13186.9935
2021-12-03 10:35:00,235.04,235.31,234.86,235.31,9848.189557903372,221.4827,221.7371,221.3131,221.7371,9848.1896
2021-12-03 10:40:00,235.31,235.59,235.09,235.09,16969.94563544979,221.7371,222.001,221.5298,221.5298,16969.9456
2021-12-03 10:45:00,235.13,235.18,234.82,235.01,19687.147399733305,221.5675,221.6146,221.2754,221.4544,19687.1474
2021-12-03 10:50:00,234.98,235.25,234.82,235.25,11156.016001641194,221.4262,221.6806,221.2754,221.6806,11156.016
2021-12-03 10:55:00,235.32,235.84,235.27,235.72,4897.938250076931,221.7465,222.2366,221.6994,222.1235,4897.9383
2021-12-03 11:00:00,235.64,235.71,235.38,235.54,6377.064314288645,222.0481,222.114,221.8031,221.9539,6377.0643
2021-12-03 11:05:00,235.67,235.69,235.07,235.69,6617.088932198174,222.0764,222.0952,221.511,222.0952,6617.0889
2021-12-03 11:10:00,235.83,236.27,235.56,236.2,9583.547030464662,222.2271,222.6417,221.9727,222.5758,9583.547
2021-12-03 11:15:00,236.19,236.39,235.89,236.18,7990.563134680479,222.5664,222.7548,222.2837,222.5569,7990.5631
2021-12-03 11:20:00,236.19,236.54,235.99,236.42,8980.408246999692,222.5664,222.8962,222.3779,222.7831,8980.4082
2021-12-03 11:25:00,236.42,236.71,236.42,236.7,6198.584470202071,222.7831,223.0564,222.7831,223.0469,6198.5845
2021-12-03 11:30:00,236.76,237.29,236.71,237.24,10094.3686531952,223.1035,223.6029,223.0564,223.5558,10094.3687
2021-12-03 11:35:00,237.41,237.41,237.09,237.09,9119.909734331726,223.716,223.716,223.4144,223.4144,9119.9097
2021-12-03 11:40:00,237.17,237.21,236.86,236.92,24650.733408554723,223.4898,223.5275,223.1977,223.2543,24650.7334
2021-12-03 11:45:00,236.92,236.99,236.35,236.74,13965.534926659144,223.2543,223.3202,222.7171,223.0846,13965.5349
2021-12-03 11:50:00,236.75,237.04,236.22,236.74,12469.99692276131,223.0941,223.3673,222.5946,223.0846,12469.9969
2021-12-03 11:55:00,236.74,236.74,236.45,236.64,2946.96891988922,223.0846,223.0846,222.8114,222.9904,2946.9689
2021-12-03 12:00:00,236.63,236.63,236.04,236.18,6277.566929941532,222.981,222.981,222.425,222.5569,6277.5669
2021-12-03 12:05:00,236.07,236.39,236.07,236.32,3457.790542619756,222.4533,222.7548,222.4533,222.6889,3457.7905
2021-12-03 12:10:00,236.33,236.56,236.14,236.41,12311.006257052004,222.6983,222.915,222.5192,222.7737,12311.0063
2021-12-03 12:15:00,236.45,236.97,236.4,236.93,5727.7669504564565,222.8114,223.3014,222.7642,223.2637,5727.767
2021-12-03 12:20:00,236.95,237.76,236.87,237.74,13113.1398092112,223.2825,224.0458,223.2071,224.027,13113.1398
2021-12-03 12:25:00,237.8,237.81,237.49,237.69,4938.968099292235,224.0835,224.0929,223.7914,223.9798,4938.9681
2021-12-03 12:30:00,237.68,237.7,237.28,237.38,8176.22320237973,223.9704,223.9893,223.5935,223.6877,8176.2232
2021-12-03 12:35:00,237.26,237.62,237.12,237.45,4220.945738024413,223.5746,223.9139,223.4427,223.7537,4220.9457
2021-12-03 12:40:00,237.48,237.64,237.4,237.4,6033.439327110473,223.782,223.9327,223.7066,223.7066,6033.4393
2021-12-03 12:45:00,237.36,237.36,237.03,237.24,4769.719971279105,223.6689,223.6689,223.3579,223.5558,4769.72
2021-12-03 12:50:00,237.34,237.42,237.28,237.37,3197.2510001025744,223.65,223.7254,223.5935,223.6783,3197.251
2021-12-03 12:55:00,237.3,237.31,237.09,237.1,6507.334085547235,223.6123,223.6218,223.4144,223.4239,6507.3341
2021-12-03 13:00:00,237.15,237.29,236.99,237.26,2650.5282593086467,223.471,223.6029,223.3202,223.5746,2650.5283
2021-12-03 13:05:00,237.44,237.58,237.43,237.48,4056.826341163196,223.7443,223.8762,223.7348,223.782,4056.8263
2021-12-03 13:10:00,237.6,237.77,237.51,237.64,2924.402502820802,223.895,224.0552,223.8102,223.9327,2924.4025
2021-12-03 13:15:00,237.69,237.89,237.61,237.89,8792.696686839676,223.9798,224.1683,223.9045,224.1683,8792.6967
2021-12-03 13:20:00,237.88,237.88,237.58,237.69,11584.777925941122,224.1589,224.1589,223.8762,223.9798,11584.7779
2021-12-03 13:25:00,237.69,237.73,237.55,237.65,5595.445686737101,223.9798,224.0175,223.8479,223.9421,5595.4457
2021-12-03 13:30:00,237.55,237.62,237.45,237.6,5175.915478510617,223.8479,223.9139,223.7537,223.895,5175.9155
2021-12-03 13:35:00,237.6,237.7,237.51,237.63,7309.467637706432,223.895,223.9893,223.8102,223.9233,7309.4676
2021-12-03 13:40:00,237.72,237.76,237.51,237.54,4989.229664580983,224.0081,224.0458,223.8102,223.8385,4989.2297
2021-12-03 13:45:00,237.6,237.75,237.51,237.61,6969.94563544979,223.895,224.0364,223.8102,223.9045,6969.9456
2021-12-03 13:50:00,237.52,237.56,237.24,237.24,5101.036003692686,223.8196,223.8573,223.5558,223.5558,5101.036
2021-12-03 13:55:00,237.18,237.18,236.74,236.74,6232.434095804698,223.4993,223.4993,223.0846,223.0846,6232.4341
2021-12-03 14:00:00,236.73,236.73,236.4,236.52,5243.614729715868,223.0752,223.0752,222.7642,222.8773,5243.6147
2021-12-03 14:05:00,236.45,236.74,236.45,236.74,3843.471125243615,222.8114,223.0846,222.8114,223.0846,3843.4711
2021-12-03 14:10:00,236.63,236.83,236.62,236.7,3765.5144117345367,222.981,223.1694,222.9716,223.0469,3765.5144
2021-12-03 14:15:00,236.65,236.72,236.3,236.3,14074.2640270797,222.9998,223.0658,222.67,222.67,14074.264
2021-12-03 14:20:00,236.25,236.55,236.11,236.44,7582.316134988204,222.6229,222.9056,222.491,222.8019,7582.3161
2021-12-03 14:25:00,236.49,236.57,235.81,235.81,7225.356446815058,222.8491,222.9244,222.2083,222.2083,7225.3564
2021-12-03 14:30:00,235.87,235.96,235.72,235.89,17327.93106985332,222.2648,222.3496,222.1235,222.2837,17327.9311
2021-12-03 14:35:00,235.91,236.49,235.89,236.41,63966.56067288952,222.3025,222.8491,222.2837,222.7737,63966.5607
2021-12-03 14:40:00,236.44,236.72,236.43,236.72,1711.970458508565,222.8019,223.0658,222.7925,223.0658,1711.9705
2021-12-03 14:45:00,236.73,236.88,236.64,236.72,3912.196122679249,223.0752,223.2166,222.9904,223.0658,3912.1961
2021-12-03 14:50:00,236.7,236.8,236.38,236.56,3637.2961329367113,223.0469,223.1412,222.7454,222.915,3637.2961
2021-12-03 14:55:00,236.43,236.63,236.37,236.5,7025.33593189045,222.7925,222.981,222.736,222.8585,7025.3359
2021-12-03 15:00:00,236.55,236.63,236.23,236.63,10828.802954149143,222.9056,222.981,222.6041,222.981,10828.803
2021-12-03 15:05:00,236.44,236.7,236.31,236.31,6132.936711457585,222.8019,223.0469,222.6794,222.6794,6132.9367
2021-12-03 15:10:00,236.4,236.74,236.4,236.69,2408.4521489383524,222.7642,223.0846,222.7642,223.0375,2408.4521
2021-12-03 15:15:00,236.77,236.85,236.48,236.58,6946.35347215099,223.1129,223.1883,222.8396,222.9339,6946.3535
2021-12-03 15:20:00,236.76,237.08,236.75,237.01,1735.5626218073648,223.1035,223.405,223.0941,223.3391,1735.5626
2021-12-03 15:25:00,237.11,237.31,237.08,237.08,4091.7017129962046,223.4333,223.6218,223.405,223.405,4091.7017
2021-12-03 15:30:00,237.06,237.23,237.06,237.22,8111.601189865627,223.3862,223.5464,223.3862,223.537,8111.6012
2021-12-03 15:35:00,237.22,237.22,236.73,236.73,7599.753820904708,223.537,223.537,223.0752,223.0752,7599.7538
2021-12-03 15:40:00,236.78,236.82,236.52,236.58,12289.46558621397,223.1223,223.16,222.8773,222.9339,12289.4656
2021-12-03 15:45:00,236.51,236.56,236.3,236.46,18391.62991076008,222.8679,222.915,222.67,222.8208,18391.6299
2021-12-03 15:50:00,236.42,237.39,236.41,237.28,21050.364139911784,222.7831,223.6971,222.7737,223.5935,21050.3641
2021-12-03 15:55:00,237.35,238.12,237.35,237.99,77786.43963483434,223.6595,224.385,223.6595,224.2625,77786.4396
2021-12-06 09:30:00,239.15,239.76,238.65,238.99,21092.41973535747,225.3556,225.9304,224.8845,225.2049,21092.4197
2021-12-06 09:35:00,239.26,240.03,239.17,240.02,6858.139296338086,225.4593,226.1849,225.3745,226.1754,6858.1393
2021-12-06 09:40:00,239.95,240.54,239.11,240.37,15076.418094163504,226.1095,226.6655,225.3179,226.5053,15076.4181
2021-12-06 09:45:00,240.35,240.35,239.75,239.94,6654.015796491947,226.4864,226.4864,225.921,226.1001,6654.0158
2021-12-06 09:50:00,239.79,240.32,239.63,240.06,7690.019489178377,225.9587,226.4581,225.8079,226.2131,7690.0195
2021-12-06 09:55:00,240.21,240.84,239.89,240.8,17559.749717919785,226.3545,226.9481,226.0529,226.9105,17559.7497
2021-12-06 10:00:00,240.51,240.86,240.37,240.59,8821.417581290389,226.6372,226.967,226.5053,226.7126,8821.4176
2021-12-06 10:05:00,240.58,241.81,240.58,241.64,12480.254385065136,226.7031,227.8622,226.7031,227.702,12480.2544
2021-12-06 10:10:00,241.57,241.68,241.11,241.55,10560.0574417889,227.636,227.7397,227.2026,227.6172,10560.0574
2021-12-06 10:15:00,241.55,241.82,241.27,241.48,6266.283721407323,227.6172,227.8716,227.3533,227.5512,6266.2837
2021-12-06 10:20:00,241.61,241.61,241.1,241.46,6168.837829520976,227.6737,227.6737,227.1931,227.5324,6168.8378
2021-12-06 10:25:00,241.45,242.08,241.43,241.83,8837.82952097651,227.523,228.1166,227.5041,227.881,8837.8295
2021-12-06 10:30:00,241.8,242.28,241.79,242.25,4566.62221766335,227.8528,228.3051,227.8433,228.2768,4566.6222
2021-12-06 10:35:00,242.27,243.02,242.11,242.61,11491.435018976304,228.2957,229.0024,228.1449,228.6161,11491.435
2021-12-06 10:40:00,242.6,242.61,241.51,241.61,10301.569391732484,228.6066,228.6161,227.5795,227.6737,10301.5694
2021-12-06 10:45:00,241.91,241.91,241.29,241.43,7522.822853626013,227.9564,227.9564,227.3722,227.5041,7522.8229
2021-12-06 10:50:00,241.75,242.0,241.56,241.98,7657.195609806134,227.8057,228.0412,227.6266,228.0224,7657.1956
2021-12-06 10:55:00,241.89,241.97,241.69,241.8,6225.253872192019,227.9376,228.013,227.7491,227.8528,6225.2539
2021-12-06 11:00:00,241.78,242.45,241.75,242.4,6192.429992819776,227.8339,228.4653,227.8057,228.4182,6192.43
2021-12-06 11:05:00,242.33,242.43,242.17,242.17,6325.777002769514,228.3522,228.4464,228.2014,228.2014,6325.777
2021-12-06 11:10:00,242.04,242.21,241.72,241.83,7154.579956918658,228.0789,228.2391,227.7774,227.881,7154.58
2021-12-06 11:15:00,241.76,241.83,241.57,241.82,10603.13878346497,227.8151,227.881,227.636,227.8716,10603.1388
2021-12-06 11:20:00,241.73,241.91,241.73,241.82,6854.036311416556,227.7868,227.9564,227.7868,227.8716,6854.0363
2021-12-06 11:25:00,242.02,242.17,241.71,241.88,7313.570622627962,228.0601,228.2014,227.768,227.9282,7313.5706
2021-12-06 11:30:00,241.88,241.94,241.64,241.78,20321.058570109755,227.9282,227.9847,227.702,227.8339,20321.0586
2021-12-06 11:35:00,241.78,241.85,241.32,241.68,19068.6224228126,227.8339,227.8999,227.4005,227.7397,19068.6224
2021-12-06 11:40:00,241.65,242.11,241.64,242.0,6954.559441994051,227.7114,228.1449,227.702,228.0412,6954.5594
2021-12-06 11:45:00,241.98,242.14,241.83,242.14,10880.090265668274,228.0224,228.1732,227.881,228.1732,10880.0903
2021-12-06 11:50:00,242.11,242.23,241.95,242.11,7172.017642835162,228.1449,228.258,227.9941,228.1449,7172.0176
2021-12-06 11:55:00,242.11,242.36,242.0,242.3,7948.507539234793,228.1449,228.3805,228.0412,228.3239,7948.5075
2021-12-06 12:00:00,242.25,242.47,242.05,242.11,12958.252128423428,228.2768,228.4841,228.0884,228.1449,12958.2521
2021-12-06 12:05:00,242.14,242.27,242.1,242.12,5990.357985434403,228.1732,228.2957,228.1355,228.1543,5990.358
2021-12-06 12:10:00,242.27,242.48,242.26,242.47,7035.593394194276,228.2957,228.4936,228.2862,228.4841,7035.5934
2021-12-06 12:15:00,242.41,242.41,242.14,242.26,5440.558005949328,228.4276,228.4276,228.1732,228.2862,5440.558
2021-12-06 12:20:00,242.18,242.23,241.96,242.16,11232.946968919889,228.2109,228.258,228.0035,228.192,11232.947
2021-12-06 12:25:00,242.19,242.43,242.16,242.27,6726.843778849113,228.2203,228.4464,228.192,228.2957,6726.8438
2021-12-06 12:30:00,242.28,242.35,242.1,242.17,10297.466406810954,228.3051,228.371,228.1355,228.2014,10297.4664
2021-12-06 12:35:00,242.19,242.19,242.04,242.14,3630.115909324033,228.2203,228.2203,228.0789,228.1732,3630.1159
2021-12-06 12:40:00,242.18,242.33,242.11,242.3,4718.432659759975,228.2109,228.3522,228.1449,228.3239,4718.4327
2021-12-06 12:45:00,242.33,242.68,242.27,242.67,7438.711662734639,228.3522,228.682,228.2957,228.6726,7438.7117
2021-12-06 12:50:00,242.64,242.66,242.43,242.46,6230.382603343933,228.6443,228.6632,228.4464,228.4747,6230.3826
2021-12-06 12:55:00,242.5,242.9,242.5,242.88,6455.021027797722,228.5124,228.8893,228.5124,228.8705,6455.021
2021-12-06 13:00:00,242.95,242.97,242.62,242.68,6112.421786849933,228.9364,228.9553,228.6255,228.682,6112.4218
2021-12-06 13:05:00,242.73,242.73,242.19,242.21,3155.195404656888,228.7291,228.7291,228.2203,228.2391,3155.1954
2021-12-06 13:10:00,242.17,242.47,242.16,242.21,6528.87475638527,228.2014,228.4841,228.192,228.2391,6528.8748
2021-12-06 13:15:00,242.18,242.44,242.09,242.44,3278.2849523028003,228.2109,228.4559,228.126,228.4559,3278.285
2021-12-06 13:20:00,242.46,242.66,242.37,242.5,4557.390501589906,228.4747,228.6632,228.3899,228.5124,4557.3905
2021-12-06 13:25:00,242.49,242.9,242.49,242.69,8000.820596984306,228.503,228.8893,228.503,228.6914,8000.8206
2021-12-06 13:30:00,242.59,242.85,242.59,242.75,6827.366909426608,228.5972,228.8422,228.5972,228.748,6827.3669
2021-12-06 13:35:00,242.8,242.85,242.54,242.65,10364.139911785824,228.7951,228.8422,228.5501,228.6537,10364.1399
2021-12-06 13:40:00,242.66,242.69,242.51,242.69,7805.928813211611,228.6632,228.6914,228.5218,228.6914,7805.9288
2021-12-06 13:45:00,242.6,242.67,242.53,242.58,5635.449789722023,228.6066,228.6726,228.5407,228.5878,5635.4498
2021-12-06 13:50:00,242.59,242.73,242.56,242.73,7156.631449379423,228.5972,228.7291,228.5689,228.7291,7156.6314
2021-12-06 13:55:00,242.66,242.68,242.48,242.48,3480.356959688173,228.6632,228.682,228.4936,228.4936,3480.357
2021-12-06 14:00:00,242.56,242.66,242.49,242.49,3575.751359113755,228.5689,228.6632,228.503,228.503,3575.7514
2021-12-06 14:05:00,242.43,242.43,242.28,242.28,837.0089239922042,228.4464,228.4464,228.3051,228.3051,837.0089
2021-12-06 14:10:00,242.11,242.19,242.03,242.19,3166.4786131910964,228.1449,228.2203,228.0695,228.2203,3166.4786
2021-12-06 14:15:00,242.2,242.2,241.93,241.93,5137.96286798646,228.2297,228.2297,227.9753,227.9753,5137.9629
2021-12-06 14:20:00,242.02,242.46,242.01,242.46,2906.964816904297,228.0601,228.4747,228.0507,228.4747,2906.9648
2021-12-06 14:25:00,242.45,242.45,242.05,242.05,3679.351728382398,228.4653,228.4653,228.0884,228.0884,3679.3517
2021-12-06 14:30:00,242.06,242.1,241.96,241.99,5769.822545902143,228.0978,228.1355,228.0035,228.0318,5769.8225
2021-12-06 14:35:00,242.02,242.02,241.68,241.74,8765.001538619345,228.0601,228.0601,227.7397,227.7962,8765.0015
2021-12-06 14:40:00,241.75,241.75,241.35,241.39,4054.774848702431,227.8057,227.8057,227.4287,227.4664,4054.7748
2021-12-06 14:45:00,241.34,241.39,240.96,241.03,3345.984203508052,227.4193,227.4664,227.0612,227.1272,3345.9842
2021-12-06 14:50:00,241.05,241.14,240.86,241.13,2722.3304954354294,227.146,227.2308,226.967,227.2214,2722.3305
2021-12-06 14:55:00,241.1,241.15,240.83,240.88,13250.589804082469,227.1931,227.2403,226.9387,226.9858,13250.5898
2021-12-06 15:00:00,240.87,240.9,240.49,240.49,7794.645604677403,226.9764,227.0047,226.6183,226.6183,7794.6456
2021-12-06 15:05:00,240.55,240.63,240.4,240.4,6385.270284131706,226.6749,226.7503,226.5335,226.5335,6385.2703
2021-12-06 15:10:00,240.39,240.7,240.29,240.7,32667.96594522515,226.5241,226.8162,226.4299,226.8162,32667.9659
2021-12-06 15:15:00,240.71,240.98,240.7,240.89,4866.14011693507,226.8256,227.0801,226.8162,226.9953,4866.1401
2021-12-06 15:20:00,240.88,240.96,240.78,240.94,5539.029644066058,226.9858,227.0612,226.8916,227.0424,5539.0296
2021-12-06 15:25:00,240.94,241.13,240.72,240.73,6624.269155810852,227.0424,227.2214,226.8351,226.8445,6624.2692
2021-12-06 15:30:00,240.75,240.87,240.41,240.52,4011.6935070263617,226.8633,226.9764,226.5429,226.6466,4011.6935
2021-12-06 15:35:00,240.56,240.57,240.33,240.55,7873.628064416863,226.6843,226.6937,226.4676,226.6749,7873.6281
2021-12-06 15:40:00,240.49,240.54,240.18,240.47,12584.88050056416,226.6183,226.6655,226.3262,226.5995,12584.8805
2021-12-06 15:45:00,240.46,240.46,240.02,240.24,14218.894245563646,226.5901,226.5901,226.1754,226.3828,14218.8942
2021-12-06 15:50:00,240.2,240.38,240.01,240.38,28680.89034772797,226.3451,226.5147,226.166,226.5147,28680.8903
2021-12-06 15:55:00,240.39,240.42,239.9,240.13,94875.37183300852,226.5241,226.5524,226.0624,226.2791,94875.3718
2021-12-07 09:30:00,241.01,242.01,241.01,242.01,13807.570007180224,227.1083,228.0507,227.1083,228.0507,13807.57
2021-12-07 09:35:00,241.75,241.75,240.87,241.28,7322.802338701405,227.8057,227.8057,226.9764,227.3628,7322.8023
2021-12-07 09:40:00,241.29,241.78,241.29,241.64,7013.026977125859,227.3722,227.8339,227.3722,227.702,7013.027
2021-12-07 09:45:00,241.55,241.83,241.16,241.56,10526.207816186276,227.6172,227.881,227.2497,227.6266,10526.2078
2021-12-07 09:50:00,241.61,242.34,241.53,242.34,10865.729818442916,227.6737,228.3616,227.5983,228.3616,10865.7298
2021-12-07 09:55:00,242.56,243.37,242.48,243.32,12651.554005539028,228.5689,229.3322,228.4936,229.2851,12651.554
2021-12-07 10:00:00,243.4,243.77,243.07,243.17,15720.586726843778,229.3605,229.7091,229.0495,229.1438,15720.5867
2021-12-07 10:05:00,243.34,243.68,243.16,243.29,24679.45430300544,229.3039,229.6243,229.1343,229.2568,24679.4543
2021-12-07 10:10:00,243.29,243.4,242.57,243.13,17350.497486921733,229.2568,229.3605,228.5784,229.1061,17350.4975
2021-12-07 10:15:00,243.13,243.73,243.09,243.73,27912.6064211714,229.1061,229.6714,229.0684,229.6714,27912.6064
2021-12-07 10:20:00,243.67,244.04,243.44,243.96,21690.429787670528,229.6149,229.9636,229.3982,229.8882,21690.4298
2021-12-07 10:25:00,244.03,244.6,243.92,244.26,69174.274284542,229.9541,230.4913,229.8505,230.1709,69174.2743
2021-12-07 10:30:00,244.45,244.65,244.13,244.37,80992.92235101036,230.3499,230.5384,230.0484,230.2745,80992.9224
2021-12-07 10:35:00,244.36,244.46,243.9,244.17,19339.4194276336,230.2651,230.3593,229.8316,230.0861,19339.4194
2021-12-07 10:40:00,244.24,244.35,243.9,244.21,5762.6423222894655,230.152,230.2557,229.8316,230.1238,5762.6423
2021-12-07 10:45:00,244.17,244.54,244.11,244.53,10331.31603241358,230.0861,230.4347,230.0295,230.4253,10331.316
2021-12-07 10:50:00,244.66,245.4,244.66,245.24,10417.47871576572,230.5478,231.2451,230.5478,231.0944,10417.4787
2021-12-07 10:55:00,245.3,245.5,245.17,245.5,10303.62088419325,231.1509,231.3394,231.0284,231.3394,10303.6209
2021-12-07 11:00:00,245.45,246.33,245.39,246.15,15397.476664273256,231.2922,232.1215,231.2357,231.9519,15397.4767
2021-12-07 11:05:00,246.15,246.34,245.7,246.13,24328.649092214582,231.9519,232.1309,231.5278,231.933,24328.6491
2021-12-07 11:10:00,246.09,246.14,245.15,245.15,7874.653810647245,231.8953,231.9424,231.0095,231.0095,7874.6538
2021-12-07 11:15:00,245.17,245.54,245.16,245.16,4194.276336034465,231.0284,231.377,231.019,231.019,4194.2763
2021-12-07 11:20:00,245.15,245.16,244.9,245.15,3291.6196532977738,231.0095,231.019,230.774,231.0095,3291.6197
2021-12-07 11:25:00,245.01,245.06,244.78,244.82,5467.227407939276,230.8776,230.9247,230.6609,230.6986,5467.2274
2021-12-07 11:30:00,244.78,245.09,244.48,244.89,9935.377987485896,230.6609,230.953,230.3782,230.7645,9935.378
2021-12-07 11:35:00,244.91,244.91,244.76,244.87,6186.275515437481,230.7834,230.7834,230.642,230.7457,6186.2755
2021-12-07 11:40:00,244.88,244.89,244.46,244.5,9205.04667145348,230.7551,230.7645,230.3593,230.397,9205.0467
2021-12-07 11:45:00,244.52,244.72,244.42,244.55,9241.973535747256,230.4159,230.6043,230.3216,230.4442,9241.9735
2021-12-07 11:50:00,244.68,244.84,244.55,244.55,13055.698020309776,230.5667,230.7174,230.4442,230.4442,13055.698
2021-12-07 11:55:00,244.35,244.37,244.11,244.11,4322.494614832291,230.2557,230.2745,230.0295,230.0295,4322.4946
2021-12-07 12:00:00,244.05,244.35,243.87,244.29,13442.404349164017,229.973,230.2557,229.8034,230.1991,13442.4043
2021-12-07 12:05:00,244.34,244.7,244.31,244.61,19739.46045748282,230.2463,230.5855,230.218,230.5007,19739.4605
2021-12-07 12:10:00,244.61,244.7,244.49,244.54,13156.22115088727,230.5007,230.5855,230.3876,230.4347,13156.2212
2021-12-07 12:15:00,244.55,244.75,244.54,244.7,17168.940404144014,230.4442,230.6326,230.4347,230.5855,17168.9404
2021-12-07 12:20:00,244.7,244.72,244.56,244.72,25105.138988614217,230.5855,230.6043,230.4536,230.6043,25105.139
2021-12-07 12:25:00,244.72,244.72,244.48,244.68,15999.589701507846,230.6043,230.6043,230.3782,230.5667,15999.5897
2021-12-07 12:30:00,244.7,244.82,244.61,244.7,6652.990050261565,230.5855,230.6986,230.5007,230.5855,6652.9901
2021-12-07 12:35:00,244.66,244.87,244.63,244.87,3725.510308749615,230.5478,230.7457,230.5195,230.7457,3725.5103
2021-12-07 12:40:00,244.91,244.93,244.84,244.88,3407.5289773310083,230.7834,230.8022,230.7174,230.7551,3407.529
2021-12-07 12:45:00,244.89,244.89,244.71,244.89,4130.680069750743,230.7645,230.7645,230.5949,230.7645,4130.6801
2021-12-07 12:50:00,244.85,244.9,244.78,244.89,1963.2782849523028,230.7268,230.774,230.6609,230.7645,1963.2783
2021-12-07 12:55:00,244.89,245.07,244.86,244.98,13980.921120114885,230.7645,230.9342,230.7363,230.8493,13980.9211
2021-12-07 13:00:00,245.19,245.19,244.87,245.01,6861.2165350292335,231.0472,231.0472,230.7457,230.8776,6861.2165
2021-12-07 13:05:00,245.02,245.14,244.94,244.95,2659.7599753820905,230.887,231.0001,230.8117,230.8211,2659.76
2021-12-07 13:10:00,245.08,245.19,244.89,244.89,3513.1808390604165,230.9436,231.0472,230.7645,230.7645,3513.1808
2021-12-07 13:15:00,244.73,244.91,244.59,244.91,5949.328136219099,230.6138,230.7834,230.4818,230.7834,5949.3281
2021-12-07 13:20:00,244.94,245.0,244.84,245.0,4993.332649502513,230.8117,230.8682,230.7174,230.8682,4993.3326
2021-12-07 13:25:00,245.0,245.04,244.85,244.88,7412.042260744692,230.8682,230.9059,230.7268,230.7551,7412.0423
2021-12-07 13:30:00,244.91,245.0,244.77,244.87,37553.59524053749,230.7834,230.8682,230.6515,230.7457,37553.5952
2021-12-07 13:35:00,244.82,244.99,244.8,244.94,19776.38732177659,230.6986,230.8588,230.6797,230.8117,19776.3873
2021-12-07 13:40:00,244.94,244.94,244.68,244.88,43577.80285157452,230.8117,230.8117,230.5667,230.7551,43577.8029
2021-12-07 13:45:00,244.84,244.91,244.71,244.89,23140.83495743153,230.7174,230.7834,230.5949,230.7645,23140.835
2021-12-07 13:50:00,244.89,244.97,244.85,244.95,5949.328136219099,230.7645,230.8399,230.7268,230.8211,5949.3281
2021-12-07 13:55:00,244.95,245.19,244.95,245.06,5113.344958457277,230.8211,231.0472,230.8211,230.9247,5113.345
2021-12-07 14:00:00,245.11,245.11,244.44,244.44,7708.482921325264,230.9718,230.9718,230.3405,230.3405,7708.4829
2021-12-07 14:05:00,244.33,244.52,244.25,244.49,9875.884706123705,230.2368,230.4159,230.1615,230.3876,9875.8847
2021-12-07 14:10:00,244.5,244.67,244.46,244.6,3599.343522412555,230.397,230.5572,230.3593,230.4913,3599.3435
2021-12-07 14:15:00,244.79,244.89,244.55,244.55,4220.945738024413,230.6703,230.7645,230.4442,230.4442,4220.9457
2021-12-07 14:20:00,244.49,244.51,244.33,244.51,4116.319622525387,230.3876,230.4065,230.2368,230.4065,4116.3196
2021-12-07 14:25:00,244.57,244.82,244.57,244.82,2259.718945532876,230.463,230.6986,230.463,230.6986,2259.7189
2021-12-07 14:30:00,244.75,244.87,244.74,244.87,4538.92706944302,230.6326,230.7457,230.6232,230.7457,4538.9271
2021-12-07 14:35:00,244.89,245.18,244.88,245.15,5910.34977946456,230.7645,231.0378,230.7551,231.0095,5910.3498
2021-12-07 14:40:00,245.1,245.13,244.99,245.03,3418.8121858652166,230.9624,230.9907,230.8588,230.8965,3418.8122
2021-12-07 14:45:00,245.02,245.02,244.47,244.55,11794.030156939172,230.887,230.887,230.3688,230.4442,11794.0302
2021-12-07 14:50:00,244.54,244.65,244.48,244.62,3596.266283721407,230.4347,230.5384,230.3782,230.5101,3596.2663
2021-12-07 14:55:00,244.74,244.92,244.68,244.69,4322.494614832291,230.6232,230.7928,230.5667,230.5761,4322.4946
2021-12-07 15:00:00,244.7,244.93,244.65,244.88,3795.261052415632,230.5855,230.8022,230.5384,230.7551,3795.2611
2021-12-07 15:05:00,244.88,244.89,244.75,244.75,4846.6509385578,230.7551,230.7645,230.6326,230.6326,4846.6509
2021-12-07 15:10:00,244.75,244.78,244.5,244.65,7696.173966560673,230.6326,230.6609,230.397,230.5384,7696.174
2021-12-07 15:15:00,244.62,244.62,244.37,244.45,11221.66376038568,230.5101,230.5101,230.2745,230.3499,11221.6638
2021-12-07 15:20:00,244.44,244.44,244.21,244.21,10870.85854959483,230.3405,230.3405,230.1238,230.1238,10870.8585
2021-12-07 15:25:00,244.21,244.37,244.14,244.37,14392.245358498309,230.1238,230.2745,230.0578,230.2745,14392.2454
2021-12-07 15:30:00,244.36,244.48,243.89,244.06,13051.595035388244,230.2651,230.3782,229.8222,229.9824,13051.595
2021-12-07 15:35:00,243.96,244.0,243.62,243.63,13755.25694943071,229.8882,229.9259,229.5678,229.5772,13755.2569
2021-12-07 15:40:00,243.63,244.03,243.63,243.92,13660.888296235513,229.5772,229.9541,229.5772,229.8505,13660.8883
2021-12-07 15:45:00,243.89,243.93,243.7,243.92,16563.75012821828,229.8222,229.8599,229.6432,229.8505,16563.7501
2021-12-07 15:50:00,243.87,244.05,243.65,244.03,28245.973946045742,229.8034,229.973,229.5961,229.9541,28245.9739
2021-12-07 15:55:00,244.02,244.53,243.95,244.12,70101.54887680788,229.9447,230.4253,229.8788,230.039,70101.5489
2021-12-08 09:30:00,236.51,238.56,234.06,237.77,54540.97856190378,222.8679,224.7997,220.5592,224.0552,54540.9786
2021-12-08 09:35:00,237.6,237.78,236.75,236.91,19081.95712380757,223.895,224.0646,223.0941,223.2448,19081.9571
2021-12-08 09:40:00,236.91,237.74,236.77,237.56,14346.08677813109,223.2448,224.027,223.1129,223.8573,14346.0868
2021-12-08 09:45:00,237.42,237.83,236.86,237.56,16457.072520258487,223.7254,224.1118,223.1977,223.8573,16457.0725
2021-12-08 09:50:00,237.39,238.02,237.11,237.98,12424.864088624474,223.6971,224.2908,223.4333,224.2531,12424.8641
2021-12-08 09:55:00,238.08,238.84,237.96,238.74,13892.70694430198,224.3473,225.0635,224.2343,224.9693,13892.7069
2021-12-08 10:00:00,238.49,239.45,238.49,239.17,17990.56313468048,224.7337,225.6383,224.7337,225.3745,17990.5631
2021-12-08 10:05:00,239.34,239.61,238.51,238.61,15813.929633808595,225.5347,225.7891,224.7525,224.8468,15813.9296
2021-12-08 10:10:00,238.61,238.81,238.53,238.71,7372.03815775977,224.8468,225.0352,224.7714,224.941,7372.0382
2021-12-08 10:15:00,238.75,239.21,238.75,239.21,8418.299312750025,224.9787,225.4122,224.9787,225.4122,8418.2993
2021-12-08 10:20:00,239.21,239.21,238.88,239.11,3968.612165350292,225.4122,225.4122,225.1012,225.3179,3968.6122
2021-12-08 10:25:00,239.1,239.34,238.63,238.63,9568.160837008923,225.3085,225.5347,224.8656,224.8656,9568.1608
2021-12-08 10:30:00,238.67,239.03,238.67,238.7,7759.770232844394,224.9033,225.2425,224.9033,224.9316,7759.7702
2021-12-08 10:35:00,238.69,238.84,238.26,238.52,17150.476971997126,224.9222,225.0635,224.517,224.762,17150.477
2021-12-08 10:40:00,238.42,238.74,238.42,238.68,8704.482511026772,224.6677,224.9693,224.6677,224.9127,8704.4825
2021-12-08 10:45:00,238.68,239.14,238.68,239.1,6453.99528156734,224.9127,225.3462,224.9127,225.3085,6453.9953
2021-12-08 10:50:00,239.1,239.1,238.58,238.67,6943.276233459842,225.3085,225.3085,224.8185,224.9033,6943.2762
2021-12-08 10:55:00,238.65,238.7,238.46,238.58,10565.186172940814,224.8845,224.9316,224.7054,224.8185,10565.1862
2021-12-08 11:00:00,238.55,238.73,238.34,238.68,6596.574007590521,224.7902,224.9599,224.5923,224.9127,6596.574
2021-12-08 11:05:00,238.61,238.82,238.54,238.55,4425.069237870551,224.8468,225.0447,224.7808,224.7902,4425.0692
2021-12-08 11:10:00,238.53,238.53,238.29,238.36,7991.588880910862,224.7714,224.7714,224.5452,224.6112,7991.5889
2021-12-08 11:15:00,238.38,238.44,238.29,238.35,13242.383834239408,224.63,224.6866,224.5452,224.6018,13242.3838
2021-12-08 11:20:00,238.44,238.77,238.44,238.68,6243.717304338907,224.6866,224.9975,224.6866,224.9127,6243.7173
2021-12-08 11:25:00,238.71,238.96,238.64,238.88,8349.57431531439,224.941,225.1766,224.875,225.1012,8349.5743
2021-12-08 11:30:00,238.84,238.87,238.32,238.45,5188.224433275207,225.0635,225.0918,224.5735,224.696,5188.2244
2021-12-08 11:35:00,238.46,238.81,238.41,238.81,5848.805005641604,224.7054,225.0352,224.6583,225.0352,5848.805
2021-12-08 11:40:00,238.9,239.23,238.79,239.23,6117.550518001846,225.12,225.431,225.0164,225.431,6117.5505
2021-12-08 11:45:00,239.21,239.29,239.12,239.25,2983.895784182993,225.4122,225.4876,225.3274,225.4499,2983.8958
2021-12-08 11:50:00,239.41,239.41,239.0,239.16,7026.361678120833,225.6006,225.6006,225.2143,225.3651,7026.3617
2021-12-08 11:55:00,239.2,239.42,239.19,239.4,4822.033029028618,225.4027,225.6101,225.3933,225.5912,4822.033
2021-12-08 12:00:00,239.35,239.63,239.3,239.51,6885.834444558416,225.5441,225.8079,225.497,225.6949,6885.8344
2021-12-08 12:05:00,239.49,239.71,239.49,239.7,4902.041234998461,225.676,225.8833,225.676,225.8739,4902.0412
2021-12-08 12:10:00,239.58,239.59,239.18,239.18,3837.316647861319,225.7608,225.7702,225.3839,225.3839,3837.3166
2021-12-08 12:15:00,239.13,239.13,238.9,238.95,5664.170684172736,225.3368,225.3368,225.12,225.1672,5664.1707
2021-12-08 12:20:00,238.91,239.05,238.86,239.05,4343.009539439942,225.1295,225.2614,225.0824,225.2614,4343.0095
2021-12-08 12:25:00,238.99,239.22,238.99,239.18,5224.125551338599,225.2049,225.4216,225.2049,225.3839,5224.1256
2021-12-08 12:30:00,239.14,239.19,238.93,239.17,5791.363216740178,225.3462,225.3933,225.1483,225.3745,5791.3632
2021-12-08 12:35:00,239.17,239.37,239.16,239.37,2398.1946866345265,225.3745,225.5629,225.3651,225.5629,2398.1947
2021-12-08 12:40:00,239.43,239.65,239.42,239.54,3955.2774643553184,225.6195,225.8268,225.6101,225.7231,3955.2775
2021-12-08 12:45:00,239.55,239.82,239.55,239.64,5044.619961021643,225.7326,225.987,225.7326,225.8174,5044.62
2021-12-08 12:50:00,239.64,240.16,239.6,239.98,3881.42373576777,225.8174,226.3074,225.7797,226.1378,3881.4237
2021-12-08 12:55:00,240.04,240.18,239.94,240.18,3084.418914760488,226.1943,226.3262,226.1001,226.3262,3084.4189
2021-12-08 13:00:00,240.12,240.4,240.12,240.14,6308.33931685301,226.2697,226.5335,226.2697,226.2885,6308.3393
2021-12-08 13:05:00,240.13,240.32,240.12,240.25,1231.9212226895063,226.2791,226.4581,226.2697,226.3922,1231.9212
2021-12-08 13:10:00,240.24,240.42,240.24,240.39,3184.9420453379835,226.3828,226.5524,226.3828,226.5241,3184.942
2021-12-08 13:15:00,240.25,240.56,240.25,240.43,5336.957636680685,226.3922,226.6843,226.3922,226.5618,5336.9576
2021-12-08 13:20:00,240.37,240.43,240.27,240.4,1813.5193353164427,226.5053,226.5618,226.411,226.5335,1813.5193
2021-12-08 13:25:00,240.33,240.35,239.75,239.91,9446.097035593391,226.4676,226.4864,225.921,226.0718,9446.097
2021-12-08 13:30:00,239.91,240.04,239.91,240.0,2370.499538414196,226.0718,226.1943,226.0718,226.1566,2370.4995
2021-12-08 13:35:00,240.0,240.24,239.99,240.24,2011.488357780285,226.1566,226.3828,226.1472,226.3828,2011.4884
2021-12-08 13:40:00,240.29,240.29,239.92,239.97,4185.044619961021,226.4299,226.4299,226.0812,226.1283,4185.0446
2021-12-08 13:45:00,239.92,239.98,239.77,239.89,2832.085342086368,226.0812,226.1378,225.9399,226.0529,2832.0853
2021-12-08 13:50:00,239.87,239.91,239.81,239.85,4210.688275720587,226.0341,226.0718,225.9776,226.0153,4210.6883
2021-12-08 13:55:00,239.85,239.9,239.78,239.82,8028.515745204636,226.0153,226.0624,225.9493,225.987,8028.5157
2021-12-08 14:00:00,239.83,240.45,239.83,240.42,2982.8700379526103,225.9964,226.5806,225.9964,226.5524,2982.87
2021-12-08 14:05:00,240.42,240.47,240.34,240.47,4205.559544568673,226.5524,226.5995,226.477,226.5995,4205.5595
2021-12-08 14:10:00,240.49,240.59,240.41,240.49,7002.769514822033,226.6183,226.7126,226.5429,226.6183,7002.7695
2021-12-08 14:15:00,240.6,240.71,240.45,240.71,3143.9121961226792,226.722,226.8256,226.5806,226.8256,3143.9122
2021-12-08 14:20:00,240.64,240.67,240.52,240.64,3041.337573084418,226.7597,226.788,226.6466,226.7597,3041.3376
2021-12-08 14:25:00,240.67,240.71,240.35,240.41,6140.116935070263,226.788,226.8256,226.4864,226.5429,6140.1169
2021-12-08 14:30:00,240.43,240.48,240.29,240.32,2493.5890860601085,226.5618,226.6089,226.4299,226.4581,2493.5891
2021-12-08 14:35:00,240.29,240.34,240.21,240.32,4354.292747974151,226.4299,226.477,226.3545,226.4581,4354.2927
2021-12-08 14:40:00,240.27,240.27,239.83,239.88,4241.460662632065,226.411,226.411,225.9964,226.0435,4241.4607
2021-12-08 14:45:00,239.83,240.06,239.83,239.99,3230.074879474818,225.9964,226.2131,225.9964,226.1472,3230.0749
2021-12-08 14:50:00,239.99,240.16,239.96,240.16,2674.120422607447,226.1472,226.3074,226.1189,226.3074,2674.1204
2021-12-08 14:55:00,240.11,240.22,240.1,240.19,1968.407016104216,226.2603,226.3639,226.2508,226.3356,1968.407
2021-12-08 15:00:00,240.21,240.4,240.14,240.4,4816.904297876705,226.3545,226.5335,226.2885,226.5335,4816.9043
2021-12-08 15:05:00,240.37,240.47,240.31,240.46,3331.6237562826955,226.5053,226.5995,226.4487,226.5901,3331.6238
2021-12-08 15:10:00,240.45,240.7,240.42,240.68,13858.857318699353,226.5806,226.8162,226.5524,226.7974,13858.8573
2021-12-08 15:15:00,240.65,240.89,240.64,240.83,23990.152836188325,226.7691,226.9953,226.7597,226.9387,23990.1528
2021-12-08 15:20:00,240.83,241.3,240.8,241.3,25205.66211919171,226.9387,227.3816,226.9105,227.3816,25205.6621
2021-12-08 15:25:00,241.3,241.66,241.29,241.38,17039.696379115805,227.3816,227.7208,227.3722,227.457,17039.6964
2021-12-08 15:30:00,241.36,241.36,240.77,240.88,10602.113037234589,227.4382,227.4382,226.8822,226.9858,10602.113
2021-12-08 15:35:00,240.83,240.84,240.15,240.16,8847.061237049953,226.9387,226.9481,226.2979,226.3074,8847.0612
2021-12-08 15:40:00,240.21,240.47,240.18,240.45,15912.401271925324,226.3545,226.5995,226.3262,226.5806,15912.4013
2021-12-08 15:45:00,240.45,240.52,240.37,240.42,21449.379423530616,226.5806,226.6466,226.5053,226.5524,21449.3794
2021-12-08 15:50:00,240.46,240.68,240.3,240.62,27757.71874038363,226.5901,226.7974,226.4393,226.7408,27757.7187
2021-12-08 15:55:00,240.56,240.72,240.18,240.26,102018.66858139297,226.6843,226.8351,226.3262,226.4016,102018.6686
2021-12-09 09:30:00,239.93,240.78,238.9,240.72,18824.494819981537,226.8931,227.6969,225.9191,227.6402,18824.4948
2021-12-09 09:35:00,240.31,240.38,239.41,239.41,8425.479536362704,227.2525,227.3187,226.4014,226.4014,8425.4795
2021-12-09 09:40:00,239.62,239.99,239.52,239.83,20066.673504974868,226.6,226.9499,226.5054,226.7986,20066.6735
2021-12-09 09:45:00,239.83,240.24,239.72,239.91,10188.737306390398,226.7986,227.1863,226.6945,226.8742,10188.7373
2021-12-09 09:50:00,239.84,240.3,239.8,240.3,6627.346394502,226.808,227.243,226.7702,227.243,6627.3464
2021-12-09 09:55:00,240.36,240.53,239.84,239.88,4977.946456046774,227.2998,227.4605,226.808,226.8458,4977.9465
2021-12-09 10:00:00,239.88,240.32,239.88,239.97,3237.255103087496,226.8458,227.2619,226.8458,226.931,3237.2551
2021-12-09 10:05:00,239.85,240.05,239.77,240.03,6523.746025233357,226.8175,227.0066,226.7418,226.9877,6523.746
2021-12-09 10:10:00,239.95,240.11,239.84,239.96,2944.917427428454,226.912,227.0633,226.808,226.9215,2944.9174
2021-12-09 10:15:00,240.03,240.15,239.84,239.91,3126.4745102061747,226.9877,227.1012,226.808,226.8742,3126.4745
2021-12-09 10:20:00,239.91,240.21,239.85,239.9,2971.586829418402,226.8742,227.1579,226.8175,226.8648,2971.5868
2021-12-09 10:25:00,240.01,240.15,239.74,239.93,7385.372858754744,226.9688,227.1012,226.7135,226.8931,7385.3729
2021-12-09 10:30:00,239.97,240.07,239.83,240.04,2112.0114883577803,226.931,227.0255,226.7986,226.9972,2112.0115
2021-12-09 10:35:00,240.06,240.12,239.92,240.03,3547.030464663042,227.0161,227.0728,226.8837,226.9877,3547.0305
2021-12-09 10:40:00,240.11,240.11,239.86,239.98,3026.977125859062,227.0633,227.0633,226.8269,226.9404,3026.9771
2021-12-09 10:45:00,240.05,240.05,239.78,239.87,3765.5144117345367,227.0066,227.0066,226.7513,226.8364,3765.5144
2021-12-09 10:50:00,239.87,240.27,239.85,240.16,6341.163196225253,226.8364,227.2147,226.8175,227.1106,6341.1632
2021-12-09 10:55:00,240.16,240.23,240.05,240.22,3260.847266386296,227.1106,227.1768,227.0066,227.1674,3260.8473
2021-12-09 11:00:00,240.15,240.62,240.15,240.52,16811.98071597087,227.1012,227.5456,227.1012,227.4511,16811.9807
2021-12-09 11:05:00,240.62,240.72,240.51,240.57,8825.520566211919,227.5456,227.6402,227.4416,227.4984,8825.5206
2021-12-09 11:10:00,240.53,240.72,240.53,240.72,2122.268950661606,227.4605,227.6402,227.4605,227.6402,2122.269
2021-12-09 11:15:00,240.8,240.96,240.62,240.64,4209.662529490204,227.7159,227.8672,227.5456,227.5645,4209.6625
2021-12-09 11:20:00,240.58,240.61,240.25,240.61,7127.910554928711,227.5078,227.5362,227.1957,227.5362,7127.9106
2021-12-09 11:25:00,240.51,240.65,240.3,240.51,4749.205046671454,227.4416,227.574,227.243,227.4416,4749.205
2021-12-09 11:30:00,240.45,240.55,240.02,240.02,8198.789619448147,227.3849,227.4794,226.9782,226.9782,8198.7896
2021-12-09 11:35:00,239.99,240.14,239.95,240.0,2461.790952918248,226.9499,227.0917,226.912,226.9593,2461.791
2021-12-09 11:40:00,239.94,239.99,239.76,239.91,8309.570212329469,226.9026,226.9499,226.7324,226.8742,8309.5702
2021-12-09 11:45:00,239.9,239.9,239.79,239.79,2202.277156631449,226.8648,226.8648,226.7607,226.7607,2202.2772
2021-12-09 11:50:00,239.89,240.01,239.83,239.94,2278.182377679762,226.8553,226.9688,226.7986,226.9026,2278.1824
2021-12-09 11:55:00,239.93,239.93,239.84,239.9,1050.3641399117855,226.8931,226.8931,226.808,226.8648,1050.3641
2021-12-09 12:00:00,239.92,240.03,239.88,239.91,2070.981639142476,226.8837,226.9877,226.8458,226.8742,2070.9816
2021-12-09 12:05:00,240.0,240.15,239.89,239.94,3039.2860806236536,226.9593,227.1012,226.8553,226.9026,3039.2861
2021-12-09 12:10:00,239.9,239.98,239.84,239.85,2053.543953225972,226.8648,226.9404,226.808,226.8175,2053.544
2021-12-09 12:15:00,239.84,240.02,239.83,239.9,5542.106882757205,226.808,226.9782,226.7986,226.8648,5542.1069
2021-12-09 12:20:00,239.97,240.1,239.88,239.88,1877.115601600164,226.931,227.0539,226.8458,226.8458,1877.1156
2021-12-09 12:25:00,239.94,239.94,239.82,239.84,10596.984306082675,226.9026,226.9026,226.7891,226.808,10596.9843
2021-12-09 12:30:00,239.87,239.94,239.54,239.67,24414.811775566723,226.8364,226.9026,226.5243,226.6473,24414.8118
2021-12-09 12:35:00,239.67,239.92,239.67,239.83,2938.7629500461585,226.6473,226.8837,226.6473,226.7986,2938.763
2021-12-09 12:40:00,239.71,239.73,239.17,239.21,7506.410913939891,226.6851,226.704,226.1744,226.2123,7506.4109
2021-12-09 12:45:00,239.16,239.37,239.04,239.37,5320.545696994564,226.165,226.3636,226.0515,226.3636,5320.5457
2021-12-09 12:50:00,239.34,239.59,239.34,239.49,2684.3778849112728,226.3352,226.5716,226.3352,226.477,2684.3779
2021-12-09 12:55:00,239.54,239.54,239.32,239.42,3976.818135193353,226.5243,226.5243,226.3163,226.4108,3976.8181
2021-12-09 13:00:00,239.43,239.44,239.27,239.34,5357.472561288337,226.4203,226.4298,226.269,226.3352,5357.4726
2021-12-09 13:05:00,239.39,239.45,239.29,239.34,11534.516360652377,226.3825,226.4392,226.2879,226.3352,11534.5164
2021-12-09 13:10:00,239.35,239.45,239.31,239.42,9570.212329469688,226.3446,226.4392,226.3068,226.4108,9570.2123
2021-12-09 13:15:00,239.43,239.48,239.34,239.4,4102.984921530413,226.4203,226.4676,226.3352,226.3919,4102.9849
2021-12-09 13:20:00,239.38,239.46,239.32,239.46,9206.072417683865,226.373,226.4487,226.3163,226.4487,9206.0724
2021-12-09 13:25:00,239.43,239.5,239.39,239.45,5755.462098676787,226.4203,226.4865,226.3825,226.4392,5755.4621
2021-12-09 13:30:00,239.45,239.55,239.45,239.45,3462.919273771669,226.4392,226.5338,226.4392,226.4392,3462.9193
2021-12-09 13:35:00,239.5,239.52,239.27,239.43,15243.614729715868,226.4865,226.5054,226.269,226.4203,15243.6147
2021-12-09 13:40:00,239.42,239.82,239.4,239.63,5310.288234690737,226.4108,226.7891,226.3919,226.6094,5310.2882
2021-12-09 13:45:00,239.58,240.2,239.58,240.16,6644.784080418504,226.5621,227.1485,226.5621,227.1106,6644.7841
2021-12-09 13:50:00,240.07,240.07,239.38,239.42,7183.300851369371,227.0255,227.0255,226.373,226.4108,7183.3009
2021-12-09 13:55:00,239.36,239.47,239.35,239.43,2952.0976510411324,226.3541,226.4581,226.3446,226.4203,2952.0977
2021-12-09 14:00:00,239.48,239.6,239.38,239.38,7915.68365986255,226.4676,226.5811,226.373,226.373,7915.6837
2021-12-09 14:05:00,239.35,239.42,239.09,239.14,12425.889834854856,226.3446,226.4108,226.0988,226.1461,12425.8898
2021-12-09 14:10:00,239.17,239.26,239.17,239.21,3805.5185147194575,226.1744,226.2595,226.1744,226.2123,3805.5185
2021-12-09 14:15:00,239.25,239.67,239.2,239.27,14896.912503846548,226.2501,226.6473,226.2028,226.269,14896.9125
2021-12-09 14:20:00,239.29,239.65,239.25,239.45,14189.147604882552,226.2879,226.6283,226.2501,226.4392,14189.1476
2021-12-09 14:25:00,239.46,239.46,239.25,239.37,6347.317673607549,226.4487,226.4487,226.2501,226.3636,6347.3177
2021-12-09 14:30:00,239.37,239.45,239.27,239.39,5163.606523746025,226.3636,226.4392,226.269,226.3825,5163.6065
2021-12-09 14:35:00,239.43,239.43,239.27,239.35,6309.365063083393,226.4203,226.4203,226.269,226.3446,6309.3651
2021-12-09 14:40:00,239.41,239.43,239.28,239.34,9458.405990357986,226.4014,226.4203,226.2784,226.3352,9458.406
2021-12-09 14:45:00,239.37,239.4,239.29,239.32,4099.907682839265,226.3636,226.3919,226.2879,226.3163,4099.9077
2021-12-09 14:50:00,239.29,239.46,239.28,239.46,6870.448251102677,226.2879,226.4487,226.2784,226.4487,6870.4483
2021-12-09 14:55:00,239.49,239.49,239.24,239.28,24151.1949943584,226.477,226.477,226.2406,226.2784,24151.195
2021-12-09 15:00:00,239.28,239.31,239.04,239.12,9159.913837316648,226.2784,226.3068,226.0515,226.1271,9159.9138
2021-12-09 15:05:00,239.01,239.19,238.88,239.15,3666.017027387424,226.0231,226.1933,225.9002,226.1555,3666.017
2021-12-09 15:10:00,239.12,239.18,238.75,239.03,39694.327623345984,226.1271,226.1839,225.7772,226.042,39694.3276
2021-12-09 15:15:00,238.98,239.02,238.61,238.68,7556.672479228639,225.9947,226.0326,225.6449,225.711,7556.6725
2021-12-09 15:20:00,238.68,238.79,238.58,238.58,7772.079187608985,225.711,225.8151,225.6165,225.6165,7772.0792
2021-12-09 15:25:00,238.58,239.02,238.52,238.71,27080.72622833111,225.6165,226.0326,225.5597,225.7394,27080.7262
2021-12-09 15:30:00,238.71,238.71,238.55,238.66,12956.200635962665,225.7394,225.7394,225.5881,225.6921,12956.2006
2021-12-09 15:35:00,238.7,238.83,238.57,238.67,15502.102779772284,225.73,225.8529,225.607,225.7016,15502.1028
2021-12-09 15:40:00,238.72,238.94,238.66,238.73,8310.595958559852,225.7489,225.9569,225.6921,225.7583,8310.596
2021-12-09 15:45:00,238.72,239.11,238.68,239.07,12834.136834547133,225.7489,226.1177,225.711,226.0799,12834.1368
2021-12-09 15:50:00,239.13,239.42,239.07,239.42,25874.44866140117,226.1366,226.4108,226.0799,226.4108,25874.4487
2021-12-09 15:55:00,239.45,239.48,238.93,239.02,69845.11231921222,226.4392,226.4676,225.9475,226.0326,69845.1123
2021-12-10 09:30:00,239.51,239.51,237.76,238.3,12255.615960611343,226.4959,226.4959,224.841,225.3517,12255.616
2021-12-10 09:35:00,238.6,238.96,238.1,238.65,4654.836393476254,225.6354,225.9758,225.1626,225.6827,4654.8364
2021-12-10 09:40:00,238.84,239.83,238.59,239.83,3546.0047184326595,225.8624,226.7986,225.6259,226.7986,3546.0047
2021-12-10 09:45:00,239.83,240.64,239.65,240.1,10992.92235101036,226.7986,227.5645,226.6283,227.0539,10992.9224
2021-12-10 09:50:00,240.03,240.08,239.39,239.39,5305.1595035388245,226.9877,227.035,226.3825,226.3825,5305.1595
2021-12-10 09:55:00,239.43,239.44,238.95,239.33,3702.943891681198,226.4203,226.4298,225.9664,226.3257,3702.9439
2021-12-10 10:00:00,239.1,239.32,238.8,239.06,4469.176325777003,226.1082,226.3163,225.8245,226.0704,4469.1763
2021-12-10 10:05:00,238.99,239.08,238.56,238.7,4174.787157657195,226.0042,226.0893,225.5976,225.73,4174.7872
2021-12-10 10:10:00,238.65,238.65,238.29,238.35,6522.720279002974,225.6827,225.6827,225.3422,225.399,6522.7203
2021-12-10 10:15:00,238.36,238.6,238.36,238.45,3275.2077136116523,225.4084,225.6354,225.4084,225.4935,3275.2077
2021-12-10 10:20:00,238.34,238.56,238.21,238.47,5672.376654015797,225.3895,225.5976,225.2666,225.5125,5672.3767
2021-12-10 10:25:00,238.47,238.93,238.43,238.55,5136.937121756077,225.5125,225.9475,225.4746,225.5881,5136.9371
2021-12-10 10:30:00,238.5,238.69,238.17,238.2,14003.4875371833,225.5408,225.7205,225.2288,225.2571,14003.4875
2021-12-10 10:35:00,238.17,238.34,237.99,238.24,5576.982254590214,225.2288,225.3895,225.0585,225.295,5576.9823
2021-12-10 10:40:00,238.28,238.36,238.17,238.2,6263.206482716176,225.3328,225.4084,225.2288,225.2571,6263.2065
2021-12-10 10:45:00,238.26,238.77,238.18,238.63,7069.443019796902,225.3139,225.7962,225.2382,225.6638,7069.443
2021-12-10 10:50:00,238.6,238.94,238.5,238.72,7511.539645091804,225.6354,225.9569,225.5408,225.7489,7511.5396
2021-12-10 10:55:00,238.72,238.92,238.66,238.87,5464.150169248128,225.7489,225.938,225.6921,225.8907,5464.1502
2021-12-10 11:00:00,238.8,239.44,238.78,239.36,7292.029951789927,225.8245,226.4298,225.8056,226.3541,7292.03
2021-12-10 11:05:00,239.33,239.34,239.12,239.18,9016.309365063084,226.3257,226.3352,226.1271,226.1839,9016.3094
2021-12-10 11:10:00,239.15,239.38,238.86,239.08,4887.680787773104,226.1555,226.373,225.8813,226.0893,4887.6808
2021-12-10 11:15:00,238.89,239.06,238.5,238.71,7587.444866140117,225.9096,226.0704,225.5408,225.7394,7587.4449
2021-12-10 11:20:00,238.81,239.09,238.72,238.94,3786.029336342189,225.834,226.0988,225.7489,225.9569,3786.0293
2021-12-10 11:25:00,238.88,238.88,238.48,238.48,6668.376243717304,225.9002,225.9002,225.5219,225.5219,6668.3762
2021-12-10 11:30:00,238.47,238.57,238.28,238.56,5836.496050877013,225.5125,225.607,225.3328,225.5976,5836.4961
2021-12-10 11:35:00,238.52,238.77,238.43,238.43,3353.16442712073,225.5597,225.7962,225.4746,225.4746,3353.1644
2021-12-10 11:40:00,238.37,238.48,238.2,238.39,4989.229664580983,225.4179,225.5219,225.2571,225.4368,4989.2297
2021-12-10 11:45:00,238.38,238.44,238.15,238.15,5308.236742229972,225.4273,225.4841,225.2098,225.2098,5308.2367
2021-12-10 11:50:00,238.18,238.27,237.88,237.92,5941.122166376038,225.2382,225.3233,224.9545,224.9923,5941.1222
2021-12-10 11:55:00,237.88,238.0,237.8,237.87,9045.030259513796,224.9545,225.068,224.8789,224.9451,9045.0303
2021-12-10 12:00:00,237.89,238.32,237.89,238.29,4960.508770130269,224.964,225.3706,224.964,225.3422,4960.5088
2021-12-10 12:05:00,238.26,238.34,238.22,238.28,2555.133859883065,225.3139,225.3895,225.276,225.3328,2555.1339
2021-12-10 12:10:00,238.26,238.28,238.09,238.15,2308.95476459124,225.3139,225.3328,225.1531,225.2098,2308.9548
2021-12-10 12:15:00,238.12,238.21,238.05,238.16,2269.976407836701,225.1815,225.2666,225.1153,225.2193,2269.9764
2021-12-10 12:20:00,238.15,238.15,237.95,238.0,4408.657298184429,225.2098,225.2098,225.0207,225.068,4408.6573
2021-12-10 12:25:00,238.01,238.47,238.01,238.16,6725.81803261873,225.0775,225.5125,225.0775,225.2193,6725.818
2021-12-10 12:30:00,238.1,238.12,237.87,237.94,4803.569596881731,225.1626,225.1815,224.9451,225.0113,4803.5696
2021-12-10 12:35:00,237.97,238.02,237.82,237.83,2652.5797517694123,225.0396,225.0869,224.8978,224.9072,2652.5798
2021-12-10 12:40:00,237.85,237.91,237.81,237.91,3325.4692789004,224.9261,224.9829,224.8883,224.9829,3325.4693
2021-12-10 12:45:00,237.9,238.28,237.9,238.28,6170.889321981742,224.9734,225.3328,224.9734,225.3328,6170.8893
2021-12-10 12:50:00,238.17,238.17,238.04,238.04,1774.5409785619038,225.2288,225.2288,225.1058,225.1058,1774.541
2021-12-10 12:55:00,238.08,238.1,237.94,237.95,4952.302800287209,225.1437,225.1626,225.0113,225.0207,4952.3028
2021-12-10 13:00:00,237.95,238.2,237.92,238.11,3871.166273463945,225.0207,225.2571,224.9923,225.172,3871.1663
2021-12-10 13:05:00,238.15,238.22,238.08,238.1,1340.6503231100626,225.2098,225.276,225.1437,225.1626,1340.6503
2021-12-10 13:10:00,238.1,238.43,238.1,238.43,1411.4268130064622,225.1626,225.4746,225.1626,225.4746,1411.4268
2021-12-10 13:15:00,238.58,238.84,238.51,238.84,12063.801415529795,225.6165,225.8624,225.5503,225.8624,12063.8014
2021-12-10 13:20:00,238.75,238.86,238.68,238.68,8509.590727254077,225.7772,225.8813,225.711,225.711,8509.5907
2021-12-10 13:25:00,238.7,239.05,238.7,239.03,2368.448045953431,225.73,226.0609,225.73,226.042,2368.448
2021-12-10 13:30:00,239.04,239.5,238.99,239.37,4196.32782849523,226.0515,226.4865,226.0042,226.3636,4196.3278
2021-12-10 13:35:00,239.39,239.59,239.15,239.39,6170.889321981742,226.3825,226.5716,226.1555,226.3825,6170.8893
2021-12-10 13:40:00,239.32,239.36,239.06,239.2,3180.839060416453,226.3163,226.3541,226.0704,226.2028,3180.8391
2021-12-10 13:45:00,239.2,239.5,239.18,239.38,3474.2024823058773,226.2028,226.4865,226.1839,226.373,3474.2025
2021-12-10 13:50:00,239.33,239.41,239.28,239.39,2826.9566109344546,226.3257,226.4014,226.2784,226.3825,2826.9566
2021-12-10 13:55:00,239.39,239.68,239.38,239.44,5406.708380346702,226.3825,226.6567,226.373,226.4298,5406.7084
2021-12-10 14:00:00,239.52,239.71,239.4,239.44,3098.7793619858444,226.5054,226.6851,226.3919,226.4298,3098.7794
2021-12-10 14:05:00,239.44,239.47,239.16,239.29,4369.67894142989,226.4298,226.4581,226.165,226.2879,4369.6789
2021-12-10 14:10:00,239.26,239.46,239.26,239.41,4496.871473997333,226.2595,226.4487,226.2595,226.4014,4496.8715
2021-12-10 14:15:00,239.46,239.71,239.46,239.55,4680.480049235819,226.4487,226.6851,226.4487,226.5338,4680.48
2021-12-10 14:20:00,239.6,239.73,239.54,239.58,4118.371114986152,226.5811,226.704,226.5243,226.5621,4118.3711
2021-12-10 14:25:00,239.6,239.7,239.54,239.61,3090.573392142784,226.5811,226.6756,226.5243,226.5905,3090.5734
2021-12-10 14:30:00,239.64,239.65,239.5,239.56,4752.282285362601,226.6189,226.6283,226.4865,226.5432,4752.2823
2021-12-10 14:35:00,239.56,239.61,239.4,239.57,7366.909426607857,226.5432,226.5905,226.3919,226.5527,7366.9094
2021-12-10 14:40:00,239.57,239.65,239.45,239.46,3360.3446507334083,226.5527,226.6283,226.4392,226.4487,3360.3447
2021-12-10 14:45:00,239.44,239.52,239.4,239.46,3413.683454713304,226.4298,226.5054,226.3919,226.4487,3413.6835
2021-12-10 14:50:00,239.4,239.46,239.3,239.45,5708.277772079187,226.3919,226.4487,226.2974,226.4392,5708.2778
2021-12-10 14:55:00,239.45,239.55,239.21,239.21,6623.243409580469,226.4392,226.5338,226.2123,226.2123,6623.2434
2021-12-10 15:00:00,239.21,239.26,239.11,239.11,7304.338906554518,226.2123,226.2595,226.1177,226.1177,7304.3389
2021-12-10 15:05:00,239.11,239.14,238.94,239.12,6043.696789414299,226.1177,226.1461,225.9569,226.1271,6043.6968
2021-12-10 15:10:00,239.07,239.39,239.01,239.3,15431.326289875884,226.0799,226.3825,226.0231,226.2974,15431.3263
2021-12-10 15:15:00,239.31,239.38,239.12,239.18,7467.432557185352,226.3068,226.373,226.1271,226.1839,7467.4326
2021-12-10 15:20:00,239.19,239.19,239.0,239.12,5130.782644373781,226.1933,226.1933,226.0137,226.1271,5130.7826
2021-12-10 15:25:00,239.05,239.22,238.95,239.08,4037.337162785928,226.0609,226.2217,225.9664,226.0893,4037.3372
2021-12-10 15:30:00,239.08,239.12,238.9,239.0,6371.935583136732,226.0893,226.1271,225.9191,226.0137,6371.9356
2021-12-10 15:35:00,239.0,239.0,238.71,238.9,15945.225151297567,226.0137,226.0137,225.7394,225.9191,15945.2252
2021-12-10 15:40:00,238.9,239.12,238.8,239.06,10642.117140219509,225.9191,226.1271,225.8245,226.0704,10642.1171
2021-12-10 15:45:00,239.06,239.37,239.05,239.13,9364.037337162785,226.0704,226.3636,226.0609,226.1366,9364.0373
2021-12-10 15:50:00,239.17,239.41,238.81,238.93,20450.30259513796,226.1744,226.4014,225.834,225.9475,20450.3026
2021-12-10 15:55:00,238.93,238.94,238.7,238.86,58505.48774233255,225.9475,225.9569,225.73,225.8813,58505.4877
2021-12-13 09:30:00,239.33,240.18,239.04,239.94,18696.27654118371,226.3257,227.1295,226.0515,226.9026,18696.2765
2021-12-13 09:35:00,240.02,240.63,239.85,240.52,4438.403938865525,226.9782,227.5551,226.8175,227.4511,4438.4039
2021-12-13 09:40:00,240.27,241.46,240.21,241.07,20767.258180326186,227.2147,228.34,227.1579,227.9712,20767.2582
2021-12-13 09:45:00,240.91,241.01,240.24,240.62,16622.217663350086,227.8199,227.9144,227.1863,227.5456,16622.2177
2021-12-13 09:50:00,240.5,241.27,240.5,241.18,9339.419427633604,227.4322,228.1603,227.4322,228.0752,9339.4194
2021-12-13 09:55:00,241.35,241.87,241.02,241.21,18746.538106472457,228.236,228.7277,227.9239,228.1036,18746.5381
2021-12-13 10:00:00,241.19,242.34,241.05,242.13,10108.729100420556,228.0847,229.1722,227.9523,228.9736,10108.7291
2021-12-13 10:05:00,242.0,242.96,241.93,242.74,18484.97281772489,228.8507,229.7585,228.7845,229.5504,18484.9728
2021-12-13 10:10:00,242.86,243.6,242.85,243.47,9087.085854959483,229.6639,230.3637,229.6545,230.2408,9087.0859
2021-12-13 10:15:00,243.52,244.63,243.52,244.39,19969.22761308852,230.2881,231.3377,230.2881,231.1108,19969.2276
2021-12-13 10:20:00,244.55,244.81,244.28,244.63,12569.494307108422,231.2621,231.508,231.0068,231.3377,12569.4943
2021-12-13 10:25:00,244.71,244.98,244.63,244.68,15043.59421479126,231.4134,231.6687,231.3377,231.385,15043.5942
2021-12-13 10:30:00,244.79,245.04,243.98,244.06,11865.832393065955,231.4891,231.7255,230.7231,230.7987,11865.8324
2021-12-13 10:35:00,244.16,244.5,244.09,244.47,7903.374705097958,230.8933,231.2148,230.8271,231.1864,7903.3747
2021-12-13 10:40:00,244.27,245.08,244.27,245.01,31784.79844086573,230.9973,231.7633,230.9973,231.6971,31784.7984
2021-12-13 10:45:00,244.92,245.2,244.85,245.2,11880.19284029131,231.612,231.8768,231.5458,231.8768,11880.1928
2021-12-13 10:50:00,245.16,245.53,245.11,245.53,8624.474305056929,231.839,232.1888,231.7917,232.1888,8624.4743
2021-12-13 10:55:00,245.52,245.63,245.34,245.6,10554.928710636988,232.1794,232.2834,232.0092,232.255,10554.9287
2021-12-13 11:00:00,245.54,245.89,245.53,245.85,6953.533695763668,232.1983,232.5293,232.1888,232.4915,6953.5337
2021-12-13 11:05:00,245.88,246.04,245.69,246.01,15000.51287311519,232.5198,232.6711,232.3402,232.6428,15000.5129
2021-12-13 11:10:00,246.11,246.11,245.8,245.84,12402.297671556056,232.7373,232.7373,232.4442,232.482,12402.2977
2021-12-13 11:15:00,245.87,246.0,245.74,245.85,7481.793004410709,232.5104,232.6333,232.3874,232.4915,7481.793
2021-12-13 11:20:00,245.85,246.29,245.79,246.28,5627.243819878961,232.4915,232.9076,232.4347,232.8981,5627.2438
2021-12-13 11:25:00,246.3,246.42,245.98,246.35,15218.996820186683,232.917,233.0305,232.6144,232.9643,15218.9968
2021-12-13 11:30:00,246.14,246.25,245.44,245.52,17876.70530310801,232.7657,232.8697,232.1037,232.1794,17876.7053
2021-12-13 11:35:00,245.59,245.98,245.48,245.67,12051.492460765206,232.2456,232.6144,232.1416,232.3212,12051.4925
2021-12-13 11:40:00,245.58,245.72,245.27,245.27,7222.279208123909,232.2361,232.3685,231.943,231.943,7222.2792
2021-12-13 11:45:00,245.32,245.58,245.14,245.14,8577.289978459328,231.9903,232.2361,231.82,231.82,8577.29
2021-12-13 11:50:00,245.14,245.14,244.8,244.94,8702.431018566007,231.82,231.82,231.4985,231.6309,8702.431
2021-12-13 11:55:00,244.99,245.54,244.98,245.39,4655.862139706636,231.6782,232.1983,231.6687,232.0565,4655.8621
2021-12-13 12:00:00,245.28,245.36,245.14,245.16,3276.233459842035,231.9524,232.0281,231.82,231.839,3276.2335
2021-12-13 12:05:00,245.25,245.28,244.98,245.2,6246.794543030054,231.9241,231.9524,231.6687,231.8768,6246.7945
2021-12-13 12:10:00,245.17,245.28,245.1,245.16,5958.559852292543,231.8484,231.9524,231.7822,231.839,5958.5599
2021-12-13 12:15:00,245.15,245.21,245.0,245.01,3658.836803774746,231.8295,231.8862,231.6876,231.6971,3658.8368
2021-12-13 12:20:00,244.99,245.04,244.62,244.72,8329.05939070674,231.6782,231.7255,231.3283,231.4229,8329.0594
2021-12-13 12:25:00,244.61,244.63,244.46,244.56,2906.964816904297,231.3188,231.3377,231.177,231.2716,2906.9648
2021-12-13 12:30:00,244.56,244.77,244.49,244.77,5862.139706636578,231.2716,231.4701,231.2054,231.4701,5862.1397
2021-12-13 12:35:00,244.69,244.91,244.68,244.91,5563.64755359524,231.3945,231.6025,231.385,231.6025,5563.6476
2021-12-13 12:40:00,244.84,245.02,244.8,244.96,2660.785721612473,231.5363,231.7066,231.4985,231.6498,2660.7857
2021-12-13 12:45:00,244.95,244.95,244.55,244.62,9276.848907580264,231.6404,231.6404,231.2621,231.3283,9276.8489
2021-12-13 12:50:00,244.76,244.89,244.7,244.75,5351.3180839060415,231.4607,231.5836,231.4039,231.4512,5351.3181
2021-12-13 12:55:00,244.73,245.08,244.72,245.08,20224.638424453788,231.4323,231.7633,231.4229,231.7633,20224.6384
2021-12-13 13:00:00,245.14,245.37,245.11,245.32,3795.261052415632,231.82,232.0375,231.7917,231.9903,3795.2611
2021-12-13 13:05:00,245.31,245.34,245.07,245.23,6156.528874756385,231.9808,232.0092,231.7538,231.9051,6156.5289
2021-12-13 13:10:00,245.17,245.31,245.13,245.22,6761.719150682121,231.8484,231.9808,231.8106,231.8957,6761.7192
2021-12-13 13:15:00,245.23,245.89,245.22,245.89,6520.668786542209,231.9051,232.5293,231.8957,232.5293,6520.6688
2021-12-13 13:20:00,245.85,246.42,245.85,246.42,7748.487024310185,232.4915,233.0305,232.4915,233.0305,7748.487
2021-12-13 13:25:00,246.25,246.83,246.17,246.67,12218.68909631757,232.8697,233.4182,232.7941,233.2669,12218.6891
2021-12-13 13:30:00,246.74,246.86,246.62,246.86,9636.885834444558,233.3331,233.4466,233.2196,233.4466,9636.8858
2021-12-13 13:35:00,246.83,246.96,246.78,246.85,9861.524258898347,233.4182,233.5411,233.3709,233.4371,9861.5243
2021-12-13 13:40:00,246.81,247.16,246.78,247.15,4359.421479126064,233.3993,233.7303,233.3709,233.7208,4359.4215
2021-12-13 13:45:00,247.15,247.23,246.93,247.22,5447.738229562006,233.7208,233.7965,233.5128,233.787,5447.7382
2021-12-13 13:50:00,247.23,247.38,247.15,247.33,11574.520463637296,233.7965,233.9383,233.7208,233.891,11574.5205
2021-12-13 13:55:00,247.41,247.62,247.3,247.51,7223.304954354292,233.9667,234.1653,233.8627,234.0613,7223.305
2021-12-13 14:00:00,247.43,247.5,247.28,247.46,9656.375012821827,233.9856,234.0518,233.8438,234.014,9656.375
2021-12-13 14:05:00,247.4,247.51,247.07,247.45,17025.33593189045,233.9572,234.0613,233.6452,234.0045,17025.3359
2021-12-13 14:10:00,247.47,247.56,246.99,246.99,5855.985229254282,234.0234,234.1085,233.5695,233.5695,5855.9852
2021-12-13 14:15:00,247.04,247.04,246.58,246.81,13898.861421684274,233.6168,233.6168,233.1818,233.3993,13898.8614
2021-12-13 14:20:00,246.75,246.75,246.51,246.67,13785.003590111806,233.3426,233.3426,233.1156,233.2669,13785.0036
2021-12-13 14:25:00,246.67,246.8,246.47,246.69,7285.875474407631,233.2669,233.3898,233.0778,233.2858,7285.8755
2021-12-13 14:30:00,246.7,246.7,246.29,246.34,6843.778849112729,233.2953,233.2953,232.9076,232.9548,6843.7788
2021-12-13 14:35:00,246.31,246.53,246.3,246.35,5183.095702123294,232.9265,233.1345,232.917,232.9643,5183.0957
2021-12-13 14:40:00,246.47,246.55,246.33,246.54,3479.3312134577905,233.0778,233.1534,232.9454,233.144,3479.3312
2021-12-13 14:45:00,246.48,246.77,246.43,246.63,6675.556467329982,233.0872,233.3615,233.0399,233.2291,6675.5565
2021-12-13 14:50:00,246.67,246.81,246.56,246.67,5018.976305262078,233.2669,233.3993,233.1629,233.2669,5018.9763
2021-12-13 14:55:00,246.72,246.72,246.37,246.41,6460.149758949636,233.3142,233.3142,232.9832,233.021,6460.1498
2021-12-13 15:00:00,246.41,246.7,246.41,246.57,4377.884911272951,233.021,233.2953,233.021,233.1723,4377.8849
2021-12-13 15:05:00,246.55,246.63,246.34,246.63,7002.769514822033,233.1534,233.2291,232.9548,233.2291,7002.7695
2021-12-13 15:10:00,246.63,246.75,246.51,246.75,8354.703046466304,233.2291,233.3426,233.1156,233.3426,8354.703
2021-12-13 15:15:00,246.7,246.71,246.39,246.5,7951.584777925941,233.2953,233.3047,233.0021,233.1061,7951.5848
2021-12-13 15:20:00,246.52,246.52,246.06,246.35,9544.568673710124,233.1251,233.1251,232.69,232.9643,9544.5687
2021-12-13 15:25:00,246.39,246.42,246.09,246.15,12186.89096317571,233.0021,233.0305,232.7184,232.7752,12186.891
2021-12-13 15:30:00,246.21,246.78,246.2,246.78,11175.505180018465,232.8319,233.3709,232.8224,233.3709,11175.5052
2021-12-13 15:35:00,246.8,247.04,246.77,246.81,13146.989434813826,233.3898,233.6168,233.3615,233.3993,13146.9894
2021-12-13 15:40:00,246.83,247.21,246.75,247.16,20983.69063493692,233.4182,233.7776,233.3426,233.7303,20983.6906
2021-12-13 15:45:00,247.17,247.32,247.01,247.07,23616.78120832906,233.7397,233.8816,233.5884,233.6452,23616.7812
2021-12-13 15:50:00,247.12,247.12,246.48,246.51,30785.72161247308,233.6925,233.6925,233.0872,233.1156,30785.7216
2021-12-13 15:55:00,246.51,246.55,246.26,246.45,89653.29777413068,233.1156,233.1534,232.8792,233.0589,89653.2978
2021-12-14 09:30:00,245.73,245.99,245.05,245.43,29141.45040516976,232.378,232.6239,231.7349,232.0943,29141.4504
2021-12-14 09:35:00,245.23,245.23,243.69,244.48,3026.977125859062,231.9051,231.9051,230.4488,231.1959,3026.9771
2021-12-14 09:40:00,244.67,244.85,244.16,244.29,4782.028926043697,231.3756,231.5458,230.8933,231.0162,4782.0289
2021-12-14 09:45:00,244.65,244.72,243.67,244.13,4955.380038978356,231.3567,231.4229,230.4299,230.8649,4955.38
2021-12-14 09:50:00,244.05,244.76,244.03,244.76,5217.971073956303,230.7893,231.4607,230.7704,231.4607,5217.9711
2021-12-14 09:55:00,244.95,245.23,244.38,244.38,2869.0122063801414,231.6404,231.9051,231.1013,231.1013,2869.0122
2021-12-14 10:00:00,244.39,244.58,244.01,244.27,4111.190891373474,231.1108,231.2905,230.7514,230.9973,4111.1909
2021-12-14 10:05:00,244.3,244.31,243.77,243.91,4345.061031900707,231.0257,231.0351,230.5245,230.6569,4345.061
2021-12-14 10:10:00,244.04,244.06,243.68,243.75,4196.32782849523,230.7798,230.7987,230.4394,230.5056,4196.3278
2021-12-14 10:15:00,243.76,243.83,243.45,243.53,6020.104626115499,230.515,230.5812,230.2219,230.2975,6020.1046
2021-12-14 10:20:00,243.27,243.27,242.51,242.79,5297.979279926146,230.0516,230.0516,229.3329,229.5977,5297.9793
2021-12-14 10:25:00,242.81,242.87,242.35,242.84,6848.907580264642,229.6166,229.6734,229.1816,229.645,6848.9076
2021-12-14 10:30:00,242.87,242.95,242.42,242.67,7594.625089752795,229.6734,229.749,229.2478,229.4842,7594.6251
2021-12-14 10:35:00,242.63,242.81,242.35,242.71,4872.294594317365,229.4464,229.6166,229.1816,229.5221,4872.2946
2021-12-14 10:40:00,242.78,243.0,242.73,242.97,4642.527438711662,229.5883,229.7963,229.541,229.7679,4642.5274
2021-12-14 10:45:00,242.95,243.12,242.63,242.63,4695.866242691558,229.749,229.9098,229.4464,229.4464,4695.8662
2021-12-14 10:50:00,242.64,242.89,242.56,242.59,8025.438506513488,229.4559,229.6923,229.3802,229.4086,8025.4385
2021-12-14 10:55:00,242.6,242.66,241.98,242.66,8134.167606934044,229.4181,229.4748,228.8317,229.4748,8134.1676
2021-12-14 11:00:00,242.61,243.34,242.61,243.34,7986.460149758949,229.4275,230.1178,229.4275,230.1178,7986.4601
2021-12-14 11:05:00,243.35,243.97,243.26,243.85,6213.970663657811,230.1273,230.7136,230.0422,230.6001,6213.9707
2021-12-14 11:10:00,243.81,243.95,243.7,243.83,3164.427120730332,230.5623,230.6947,230.4583,230.5812,3164.4271
2021-12-14 11:15:00,243.97,244.2,243.93,244.03,5835.47030464663,230.7136,230.9311,230.6758,230.7704,5835.4703
2021-12-14 11:20:00,244.11,244.38,244.11,244.28,6435.531849420453,230.846,231.1013,230.846,231.0068,6435.5318
2021-12-14 11:25:00,244.14,244.34,243.96,244.14,3611.652477177146,230.8744,231.0635,230.7042,230.8744,3611.6525
2021-12-14 11:30:00,244.06,244.14,243.55,243.89,6221.150887270489,230.7987,230.8744,230.3164,230.638,6221.1509
2021-12-14 11:35:00,243.94,244.12,243.94,244.12,3078.2644373781927,230.6852,230.8555,230.6852,230.8555,3078.2644
2021-12-14 11:40:00,244.22,244.22,243.9,243.92,1620.6790440045131,230.95,230.95,230.6474,230.6663,1620.679
2021-12-14 11:45:00,243.78,243.97,243.65,243.68,4198.379320955995,230.5339,230.7136,230.411,230.4394,4198.3793
2021-12-14 11:50:00,243.58,243.78,243.13,243.13,16828.39265565699,230.3448,230.5339,229.9193,229.9193,16828.3927
2021-12-14 11:55:00,243.11,243.11,242.77,242.91,5374.910247204842,229.9003,229.9003,229.5788,229.7112,5374.9102
2021-12-14 12:00:00,242.95,243.21,242.95,243.21,3393.168530105652,229.749,229.9949,229.749,229.9949,3393.1685
2021-12-14 12:05:00,243.2,243.38,243.09,243.12,7440.763155195405,229.9854,230.1557,229.8814,229.9098,7440.7632
2021-12-14 12:10:00,243.12,243.12,242.8,242.93,4369.67894142989,229.9098,229.9098,229.6072,229.7301,4369.6789
2021-12-14 12:15:00,242.84,242.88,242.33,242.43,6780.182582829008,229.645,229.6828,229.1627,229.2573,6780.1826
2021-12-14 12:20:00,242.39,242.77,242.31,242.61,3006.46220125141,229.2195,229.5788,229.1438,229.4275,3006.4622
2021-12-14 12:25:00,242.63,242.92,242.61,242.92,3850.6513488562928,229.4464,229.7207,229.4275,229.7207,3850.6513
2021-12-14 12:30:00,242.91,242.92,242.57,242.74,4441.481177556672,229.7112,229.7207,229.3897,229.5504,4441.4812
2021-12-14 12:35:00,242.65,242.77,242.58,242.58,2966.458098266489,229.4653,229.5788,229.3991,229.3991,2966.4581
2021-12-14 12:40:00,242.59,242.66,242.5,242.56,2237.1525284644576,229.4086,229.4748,229.3235,229.3802,2237.1525
2021-12-14 12:45:00,242.52,242.95,242.52,242.95,3670.1200123089534,229.3424,229.749,229.3424,229.749,3670.12
2021-12-14 12:50:00,242.96,243.09,242.93,243.07,3139.8092112011486,229.7585,229.8814,229.7301,229.8625,3139.8092
2021-12-14 12:55:00,243.08,243.34,243.0,243.34,3502.92337675659,229.872,230.1178,229.7963,230.1178,3502.9234
2021-12-14 13:00:00,243.21,243.28,242.67,242.68,2316.134988203918,229.9949,230.0611,229.4842,229.4937,2316.135
2021-12-14 13:05:00,242.68,242.7,242.54,242.7,3113.139809211201,229.4937,229.5126,229.3613,229.5126,3113.1398
2021-12-14 13:10:00,242.69,242.77,242.56,242.72,2634.116319622525,229.5032,229.5788,229.3802,229.5315,2634.1163
2021-12-14 13:15:00,242.66,242.86,242.66,242.86,2317.160734434301,229.4748,229.6639,229.4748,229.6639,2317.1607
2021-12-14 13:20:00,242.84,243.21,242.82,243.08,1644.271207303313,229.645,229.9949,229.6261,229.872,1644.2712
2021-12-14 13:25:00,243.18,243.27,243.17,243.27,2529.4902041235,229.9665,230.0516,229.9571,230.0516,2529.4902
2021-12-14 13:30:00,243.13,243.17,242.84,242.92,3415.734947174069,229.9193,229.9571,229.645,229.7207,3415.7349
2021-12-14 13:35:00,242.91,242.94,242.77,242.79,2642.322289465586,229.7112,229.7396,229.5788,229.5977,2642.3223
2021-12-14 13:40:00,242.75,242.75,242.52,242.58,2615.652887475638,229.5599,229.5599,229.3424,229.3991,2615.6529
2021-12-14 13:45:00,242.52,242.77,242.52,242.77,2261.7704379936404,229.3424,229.5788,229.3424,229.5788,2261.7704
2021-12-14 13:50:00,242.62,242.71,242.38,242.38,3406.5032311006257,229.437,229.5221,229.21,229.21,3406.5032
2021-12-14 13:55:00,242.32,242.46,242.21,242.46,2789.0040004102984,229.1533,229.2857,229.0492,229.2857,2789.004
2021-12-14 14:00:00,242.51,242.6,242.39,242.6,4028.105446712483,229.3329,229.4181,229.2195,229.4181,4028.1054
2021-12-14 14:05:00,242.59,242.6,242.41,242.41,3205.456969945635,229.4086,229.4181,229.2384,229.2384,3205.457
2021-12-14 14:10:00,242.41,242.41,242.31,242.36,2259.718945532876,229.2384,229.2384,229.1438,229.1911,2259.7189
2021-12-14 14:15:00,242.32,242.63,242.32,242.53,2616.678633706021,229.1533,229.4464,229.1533,229.3519,2616.6786
2021-12-14 14:20:00,242.47,242.63,242.4,242.59,2268.9506616063186,229.2951,229.4464,229.2289,229.4086,2268.9507
2021-12-14 14:25:00,242.63,242.8,242.56,242.77,3012.6166786337058,229.4464,229.6072,229.3802,229.5788,3012.6167
2021-12-14 14:30:00,242.68,243.04,242.62,243.04,3358.293158272644,229.4937,229.8341,229.437,229.8341,3358.2932
2021-12-14 14:35:00,242.94,243.04,242.77,242.77,3432.1468868601905,229.7396,229.8341,229.5788,229.5788,3432.1469
2021-12-14 14:40:00,242.85,242.93,242.7,242.7,1548.876807877731,229.6545,229.7301,229.5126,229.5126,1548.8768
2021-12-14 14:45:00,242.73,243.03,242.73,242.94,2479.228638834752,229.541,229.8247,229.541,229.7396,2479.2286
2021-12-14 14:50:00,242.83,242.9,242.83,242.85,1456.5596471432966,229.6356,229.7017,229.6356,229.6545,1456.5596
2021-12-14 14:55:00,242.78,242.93,242.78,242.84,2157.1443224946147,229.5883,229.7301,229.5883,229.645,2157.1443
2021-12-14 15:00:00,242.8,242.92,242.55,242.61,8601.907887988511,229.6072,229.7207,229.3708,229.4275,8601.9079
2021-12-14 15:05:00,242.59,242.59,242.4,242.5,4856.908400861626,229.4086,229.4086,229.2289,229.3235,4856.9084
2021-12-14 15:10:00,242.5,242.51,242.23,242.36,4357.369986665299,229.3235,229.3329,229.0682,229.1911,4357.37
2021-12-14 15:15:00,242.4,242.4,241.97,241.99,7078.674735870345,229.2289,229.2289,228.8223,228.8412,7078.6747
2021-12-14 15:20:00,241.98,242.06,241.9,242.0,2552.056621191917,228.8317,228.9074,228.7561,228.8507,2552.0566
2021-12-14 15:25:00,242.06,242.16,241.96,242.04,9623.551133449584,228.9074,229.002,228.8128,228.8885,9623.5511
2021-12-14 15:30:00,242.01,242.23,241.92,242.23,6984.306082675146,228.8601,229.0682,228.775,229.0682,6984.3061
2021-12-14 15:35:00,242.32,242.36,241.96,242.03,7882.859780490307,229.1533,229.1911,228.8128,228.879,7882.8598
2021-12-14 15:40:00,242.03,242.23,241.47,241.64,17402.810544671247,228.879,229.0682,228.3495,228.5102,17402.8105
2021-12-14 15:45:00,241.57,241.9,241.52,241.85,23722.433070058465,228.444,228.7561,228.3967,228.7088,23722.4331
2021-12-14 15:50:00,241.8,242.11,241.69,241.97,52259.71894553287,228.6615,228.9547,228.5575,228.8223,52259.7189
2021-12-14 15:55:00,241.91,242.05,241.67,241.72,90049.23581905836,228.7655,228.8979,228.5386,228.5859,90049.2358
2021-12-15 09:30:00,243.17,244.41,242.43,243.33,28600.882141758128,229.9571,231.1297,229.2573,230.1084,28600.8821
2021-12-15 09:35:00,243.18,243.91,242.95,243.39,4934.865114370705,229.9665,230.6569,229.749,230.1651,4934.8651
2021-12-15 09:40:00,243.53,243.75,242.66,243.09,6829.418401887373,230.2975,230.5056,229.4748,229.8814,6829.4184
2021-12-15 09:45:00,243.09,244.4,243.09,244.13,14664.068109549697,229.8814,231.1202,229.8814,230.8649,14664.0681
2021-12-15 09:50:00,244.2,244.43,243.21,243.31,4446.609908708585,230.9311,231.1486,229.9949,230.0895,4446.6099
2021-12-15 09:55:00,242.94,243.11,242.45,242.92,3270.078982459739,229.7396,229.9003,229.2762,229.7207,3270.079
2021-12-15 10:00:00,243.14,243.14,242.42,243.09,11911.990973433172,229.9287,229.9287,229.2478,229.8814,11911.991
2021-12-15 10:05:00,242.86,242.87,242.32,242.37,9076.828392655656,229.6639,229.6734,229.1533,229.2005,9076.8284
2021-12-15 10:10:00,242.56,243.08,242.03,243.08,4815.878551646322,229.3802,229.872,228.879,229.872,4815.8786
2021-12-15 10:15:00,242.87,243.03,242.3,242.38,5569.802030977536,229.6734,229.8247,229.1344,229.21,5569.802
2021-12-15 10:20:00,242.52,242.6,241.67,241.69,6218.073648579341,229.3424,229.4181,228.5386,228.5575,6218.0736
2021-12-15 10:25:00,241.73,242.27,241.73,242.25,5475.433377782337,228.5953,229.106,228.5953,229.0871,5475.4334
2021-12-15 10:30:00,242.25,242.63,241.96,242.08,5408.759872807467,229.0871,229.4464,228.8128,228.9263,5408.7599
2021-12-15 10:35:00,242.01,242.4,241.57,242.18,27273.56651964304,228.8601,229.2289,228.444,229.0209,27273.5665
2021-12-15 10:40:00,242.41,242.41,241.78,241.95,6352.446404759462,229.2384,229.2384,228.6426,228.8034,6352.4464
2021-12-15 10:45:00,241.78,242.05,241.78,241.86,10013.334700994974,228.6426,228.8979,228.6426,228.7183,10013.3347
2021-12-15 10:50:00,241.92,242.29,241.87,241.97,11728.382398194686,228.775,229.1249,228.7277,228.8223,11728.3824
2021-12-15 10:55:00,241.94,242.07,241.78,241.94,5229.254282490511,228.7939,228.9168,228.6426,228.7939,5229.2543
2021-12-15 11:00:00,241.95,242.1,241.78,241.95,7637.706431428865,228.8034,228.9452,228.6426,228.8034,7637.7064
2021-12-15 11:05:00,242.01,242.02,241.78,241.88,5994.460970355934,228.8601,228.8696,228.6426,228.7372,5994.461
2021-12-15 11:10:00,241.82,241.89,241.26,241.6,16328.854241460662,228.6804,228.7466,228.1509,228.4724,16328.8542
2021-12-15 11:15:00,241.7,242.01,241.63,241.71,6631.44937942353,228.567,228.8601,228.5008,228.5764,6631.4494
2021-12-15 11:20:00,241.79,242.36,241.77,242.36,2937.737203815776,228.6521,229.1911,228.6331,229.1911,2937.7372
2021-12-15 11:25:00,242.21,242.28,241.93,241.93,9508.667555646733,229.0492,229.1154,228.7845,228.7845,9508.6676
2021-12-15 11:30:00,242.11,242.48,242.04,242.3,8342.394091701713,228.9547,229.3046,228.8885,229.1344,8342.3941
2021-12-15 11:35:00,242.3,242.3,241.73,241.93,7030.464663042363,229.1344,229.1344,228.5953,228.7845,7030.4647
2021-12-15 11:40:00,242.03,242.19,241.9,242.0,2439.2245358498308,228.879,229.0303,228.7561,228.8507,2439.2245
2021-12-15 11:45:00,242.0,242.18,241.93,242.08,1780.6954559441992,228.8507,229.0209,228.7845,228.9263,1780.6955
2021-12-15 11:50:00,242.16,242.37,242.16,242.35,1908.9137347420249,229.002,229.2005,229.002,229.1816,1908.9137
2021-12-15 11:55:00,242.32,242.32,241.86,242.01,3371.627859267617,229.1533,229.1533,228.7183,228.8601,3371.6279
2021-12-15 12:00:00,242.17,242.29,241.85,241.93,3103.908093137757,229.0114,229.1249,228.7088,228.7845,3103.9081
2021-12-15 12:05:00,241.88,242.01,241.74,241.77,2219.7148425479536,228.7372,228.8601,228.6048,228.6331,2219.7148
2021-12-15 12:10:00,241.76,241.77,241.5,241.58,3047.4920504667143,228.6237,228.6331,228.3778,228.4535,3047.4921
2021-12-15 12:15:00,241.57,242.3,241.57,242.3,8024.412760283106,228.444,229.1344,228.444,229.1344,8024.4128
2021-12-15 12:20:00,242.24,242.76,242.21,242.73,3434.198379320956,229.0776,229.5694,229.0492,229.541,3434.1984
2021-12-15 12:25:00,242.68,242.84,242.55,242.61,3856.805826238589,229.4937,229.645,229.3708,229.4275,3856.8058
2021-12-15 12:30:00,242.72,242.72,242.33,242.4,2769.514822033029,229.5315,229.5315,229.1627,229.2289,2769.5148
2021-12-15 12:35:00,242.39,242.58,242.39,242.48,2264.847676684788,229.2195,229.3991,229.2195,229.3046,2264.8477
2021-12-15 12:40:00,242.55,242.58,242.38,242.38,3021.848394707149,229.3708,229.3991,229.21,229.21,3021.8484
2021-12-15 12:45:00,242.34,242.75,242.31,242.57,2261.7704379936404,229.1722,229.5599,229.1438,229.3897,2261.7704
2021-12-15 12:50:00,242.58,242.77,242.5,242.75,3129.551748897323,229.3991,229.5788,229.3235,229.5599,3129.5517
2021-12-15 12:55:00,242.83,242.96,242.36,242.4,5544.15837521797,229.6356,229.7585,229.1911,229.2289,5544.1584
2021-12-15 13:00:00,242.45,242.52,242.15,242.22,2852.60026669402,229.2762,229.3424,228.9925,229.0587,2852.6003
2021-12-15 13:05:00,242.21,242.22,241.9,241.92,5148.220330290286,229.0492,229.0587,228.7561,228.775,5148.2203
2021-12-15 13:10:00,241.93,242.0,241.65,241.7,8055.185147194584,228.7845,228.8507,228.5197,228.567,8055.1851
2021-12-15 13:15:00,241.75,241.9,241.64,241.71,15685.71135501077,228.6142,228.7561,228.5102,228.5764,15685.7114
2021-12-15 13:20:00,241.72,241.91,241.59,241.78,9418.401887373064,228.5859,228.7655,228.4629,228.6426,9418.4019
2021-12-15 13:25:00,241.74,241.79,241.68,241.77,5521.591958149554,228.6048,228.6521,228.548,228.6331,5521.592
2021-12-15 13:30:00,241.7,242.02,241.7,241.75,3418.8121858652166,228.567,228.8696,228.567,228.6142,3418.8122
2021-12-15 13:35:00,241.75,241.78,240.95,241.18,23885.5267206893,228.6142,228.6426,227.8577,228.0752,23885.5267
2021-12-15 13:40:00,241.03,241.51,240.84,241.51,3470.099497384347,227.9334,228.3873,227.7537,228.3873,3470.0995
2021-12-15 13:45:00,241.52,241.67,241.14,241.52,6994.563544978972,228.3967,228.5386,228.0374,228.3967,6994.5635
2021-12-15 13:50:00,241.39,241.51,241.25,241.37,5913.427018155708,228.2738,228.3873,228.1414,228.2549,5913.427
2021-12-15 13:55:00,241.26,241.57,241.11,241.43,10014.360447225356,228.1509,228.444,228.009,228.3116,10014.3604
2021-12-15 14:00:00,241.27,241.69,240.7,240.7,41191.91711970458,228.1603,228.5575,227.6213,227.6213,41191.9171
2021-12-15 14:05:00,240.84,242.32,240.76,242.31,5800.594932813622,227.7537,229.1533,227.678,229.1438,5800.5949
2021-12-15 14:10:00,242.25,242.4,241.97,242.4,4218.894245563647,229.0871,229.2289,228.8223,229.2289,4218.8942
2021-12-15 14:15:00,242.39,242.45,242.07,242.08,10662.63206482716,229.2195,229.2762,228.9168,228.9263,10662.6321
2021-12-15 14:20:00,241.96,242.3,241.96,242.04,3570.622627961842,228.8128,229.1344,228.8128,228.8885,3570.6226
2021-12-15 14:25:00,241.95,242.46,241.95,242.46,5756.487844907169,228.8034,229.2857,228.8034,229.2857,5756.4878
2021-12-15 14:30:00,242.32,242.33,242.08,242.17,3527.541286285773,229.1533,229.1627,228.9263,229.0114,3527.5413
2021-12-15 14:35:00,242.28,242.59,242.15,242.56,4352.241255513386,229.1154,229.4086,228.9925,229.3802,4352.2413
2021-12-15 14:40:00,242.54,242.74,242.47,242.56,4640.475946250897,229.3613,229.5504,229.2951,229.3802,4640.4759
2021-12-15 14:45:00,242.5,242.84,242.5,242.7,4781.003179813314,229.3235,229.645,229.3235,229.5126,4781.0032
2021-12-15 14:50:00,242.62,242.97,242.39,242.39,8856.292953123397,229.437,229.7679,229.2195,229.2195,8856.293
2021-12-15 14:55:00,242.56,242.56,242.05,242.3,6185.249769207098,229.3802,229.3802,228.8979,229.1344,6185.2498
2021-12-15 15:00:00,242.44,242.91,242.44,242.77,6235.511334495845,229.2667,229.7112,229.2667,229.5788,6235.5113
2021-12-15 15:05:00,242.73,243.26,242.72,243.18,6530.926248846035,229.541,230.0422,229.5315,229.9665,6530.9262
2021-12-15 15:10:00,243.14,243.38,243.11,243.33,5201.559134270181,229.9287,230.1557,229.9003,230.1084,5201.5591
2021-12-15 15:15:00,243.35,243.61,242.91,242.91,4811.775566724792,230.1273,230.3732,229.7112,229.7112,4811.7756
2021-12-15 15:20:00,242.95,243.26,242.95,243.05,9459.431736588367,229.749,230.0422,229.749,229.8436,9459.4317
2021-12-15 15:25:00,243.16,243.37,243.09,243.37,4966.663247512565,229.9476,230.1462,229.8814,230.1462,4966.6632
2021-12-15 15:30:00,243.34,243.45,243.05,243.27,6217.047902348959,230.1178,230.2219,229.8436,230.0516,6217.0479
2021-12-15 15:35:00,243.27,243.38,242.97,242.99,7766.950456457072,230.0516,230.1557,229.7679,229.7869,7766.9505
2021-12-15 15:40:00,243.03,243.12,242.56,242.63,8908.606010872909,229.8247,229.9098,229.3802,229.4464,8908.606
2021-12-15 15:45:00,242.69,242.69,242.14,242.16,9739.46045748282,229.5032,229.5032,228.983,229.002,9739.4605
2021-12-15 15:50:00,242.06,242.85,242.06,242.71,21015.488768078776,228.9074,229.6545,228.9074,229.5221,21015.4888
2021-12-15 15:55:00,242.72,243.19,242.68,243.13,55538.00389783568,229.5315,229.976,229.4937,229.9193,55538.0039
2021-12-16 09:30:00,242.71,243.63,241.4,243.39,23683.454713303927,229.5221,230.3921,228.2833,230.1651,23683.4547
2021-12-16 09:35:00,243.1,243.49,242.86,243.25,8818.34034259924,229.8909,230.2597,229.6639,230.0327,8818.3403
2021-12-16 09:40:00,243.22,243.95,243.21,243.45,6992.512052518207,230.0044,230.6947,229.9949,230.2219,6992.5121
2021-12-16 09:45:00,243.46,243.87,243.2,243.54,6777.10534413786,230.2313,230.619,229.9854,230.307,6777.1053
2021-12-16 09:50:00,243.46,244.35,243.46,244.34,14078.36701200123,230.2313,231.073,230.2313,231.0635,14078.367
2021-12-16 09:55:00,244.15,245.08,243.98,245.08,2726.4334803569595,230.8838,231.7633,230.7231,231.7633,2726.4335
2021-12-16 10:00:00,245.08,245.63,245.08,245.26,6271.412452559237,231.7633,232.2834,231.7633,231.9335,6271.4125
2021-12-16 10:05:00,245.21,246.27,245.21,246.0,4547.13303928608,231.8862,232.8886,231.8862,232.6333,4547.133
2021-12-16 10:10:00,246.06,246.06,245.55,245.74,3591.1375525694943,232.69,232.69,232.2078,232.3874,3591.1376
2021-12-16 10:15:00,245.74,246.07,245.61,246.0,2451.5334906144217,232.3874,232.6995,232.2645,232.6333,2451.5335
2021-12-16 10:20:00,245.98,246.09,245.77,245.84,3825.007693096728,232.6144,232.7184,232.4158,232.482,3825.0077
2021-12-16 10:25:00,245.97,246.15,245.68,245.72,7275.618012103805,232.6049,232.7752,232.3307,232.3685,7275.618
2021-12-16 10:30:00,245.99,246.53,245.89,246.36,9001.948917837726,232.6239,233.1345,232.5293,232.9737,9001.9489
2021-12-16 10:35:00,246.25,246.25,245.98,246.02,4326.597599753821,232.8697,232.8697,232.6144,232.6522,4326.5976
2021-12-16 10:40:00,245.98,246.07,245.32,245.43,10308.749615345165,232.6144,232.6995,231.9903,232.0943,10308.7496
2021-12-16 10:45:00,245.48,245.8,245.37,245.7,17140.219509693303,232.1416,232.4442,232.0375,232.3496,17140.2195
2021-12-16 10:50:00,245.91,246.09,245.9,246.02,10404.144014770744,232.5482,232.7184,232.5387,232.6522,10404.144
2021-12-16 10:55:00,246.17,246.81,246.17,246.4,7674.633295722638,232.7941,233.3993,232.7941,233.0116,7674.6333
2021-12-16 11:00:00,246.31,246.91,246.31,246.7,21288.337265360547,232.9265,233.4939,232.9265,233.2953,21288.3373
2021-12-16 11:05:00,246.77,247.21,246.67,247.06,9967.176120627755,233.3615,233.7776,233.2669,233.6357,9967.1761
2021-12-16 11:10:00,247.14,247.38,247.06,247.32,7922.863883475228,233.7114,233.9383,233.6357,233.8816,7922.8639
2021-12-16 11:15:00,247.26,247.55,246.79,247.55,11218.586521694531,233.8248,234.0991,233.3804,234.0991,11218.5865
2021-12-16 11:20:00,247.44,247.86,247.43,247.75,10249.256333982972,233.9951,234.3922,233.9856,234.2882,10249.2563
2021-12-16 11:25:00,247.71,247.72,247.03,247.1,6810.9549697404855,234.2504,234.2598,233.6073,233.6735,6810.955
2021-12-16 11:30:00,247.15,247.38,246.69,247.32,11401.169350702636,233.7208,233.9383,233.2858,233.8816,11401.1694
2021-12-16 11:35:00,247.32,247.38,247.14,247.22,9270.69443019797,233.8816,233.9383,233.7114,233.787,9270.6944
2021-12-16 11:40:00,247.14,247.14,246.8,246.98,6042.6710431839165,233.7114,233.7114,233.3898,233.5601,6042.671
2021-12-16 11:45:00,246.98,247.13,246.83,247.01,3486.5114370704687,233.5601,233.7019,233.4182,233.5884,3486.5114
2021-12-16 11:50:00,246.95,247.36,246.86,247.36,6182.17253051595,233.5317,233.9194,233.4466,233.9194,6182.1725
2021-12-16 11:55:00,247.45,247.69,247.34,247.52,8575.238485998563,234.0045,234.2315,233.9005,234.0707,8575.2385
2021-12-16 12:00:00,247.53,247.78,247.25,247.73,10775.464150169248,234.0802,234.3166,233.8154,234.2693,10775.4642
2021-12-16 12:05:00,247.82,248.13,247.75,248.06,5288.747563852703,234.3544,234.6476,234.2882,234.5814,5288.7476
2021-12-16 12:10:00,248.12,248.24,248.08,248.13,3890.655451841216,234.6381,234.7516,234.6003,234.6476,3890.6555
2021-12-16 12:15:00,248.11,248.41,248.11,248.41,4235.306185249769,234.6287,234.9124,234.6287,234.9124,4235.3062
2021-12-16 12:20:00,248.48,248.52,248.17,248.19,5518.514719458406,234.9786,235.0164,234.6854,234.7043,5518.5147
2021-12-16 12:25:00,248.19,248.37,247.97,248.34,9176.325777002769,234.7043,234.8745,234.4963,234.8462,9176.3258
2021-12-16 12:30:00,248.29,248.3,247.93,248.3,10164.119396861215,234.7989,234.8083,234.4584,234.8083,10164.1194
2021-12-16 12:35:00,248.27,248.33,248.08,248.27,5272.335624166581,234.78,234.8367,234.6003,234.78,5272.3356
2021-12-16 12:40:00,248.11,248.31,248.11,248.26,4978.972202277157,234.6287,234.8178,234.6287,234.7705,4978.9722
2021-12-16 12:45:00,248.32,248.38,248.11,248.34,5158.477792594112,234.8272,234.884,234.6287,234.8462,5158.4778
2021-12-16 12:50:00,248.31,248.39,248.25,248.26,3607.549492255616,234.8178,234.8934,234.7611,234.7705,3607.5495
2021-12-16 12:55:00,248.24,248.41,248.21,248.28,4550.2102779772285,234.7516,234.9124,234.7232,234.7894,4550.2103
2021-12-16 13:00:00,248.2,248.46,248.11,248.46,11947.892091496564,234.7138,234.9596,234.6287,234.9596,11947.8921
2021-12-16 13:05:00,248.42,248.42,248.11,248.33,7942.353061852497,234.9218,234.9218,234.6287,234.8367,7942.3531
2021-12-16 13:10:00,248.39,248.5,248.35,248.43,2045.337983382911,234.8934,234.9975,234.8556,234.9313,2045.338
2021-12-16 13:15:00,248.44,248.69,248.44,248.61,17120.73033131603,234.9407,235.1771,234.9407,235.1015,17120.7303
2021-12-16 13:20:00,248.55,248.63,248.44,248.6,3328.546517591548,235.0448,235.1204,234.9407,235.092,3328.5465
2021-12-16 13:25:00,248.6,248.73,248.55,248.73,5353.369576366807,235.092,235.215,235.0448,235.215,5353.3696
2021-12-16 13:30:00,248.71,248.8,248.56,248.58,3492.6659144527644,235.1961,235.2812,235.0542,235.0731,3492.6659
2021-12-16 13:35:00,248.57,248.72,248.36,248.71,19436.86531951995,235.0637,235.2055,234.8651,235.1961,19436.8653
2021-12-16 13:40:00,248.69,248.84,248.55,248.55,5438.506513488563,235.1771,235.319,235.0448,235.0448,5438.5065
2021-12-16 13:45:00,248.63,248.78,248.62,248.78,4965.637501282183,235.1204,235.2623,235.1109,235.2623,4965.6375
2021-12-16 13:50:00,248.83,248.83,248.57,248.61,4921.530413375731,235.3095,235.3095,235.0637,235.1015,4921.5304
2021-12-16 13:55:00,248.55,248.88,248.55,248.87,5590.316955585188,235.0448,235.3568,235.0448,235.3474,5590.317
2021-12-16 14:00:00,248.88,249.17,248.87,249.11,5920.607241768386,235.3568,235.6311,235.3474,235.5743,5920.6072
2021-12-16 14:05:00,249.17,249.29,248.65,248.69,7419.2224843573695,235.6311,235.7445,235.1393,235.1771,7419.2225
2021-12-16 14:10:00,248.66,249.17,248.65,248.9,8300.338496256027,235.1488,235.6311,235.1393,235.3757,8300.3385
2021-12-16 14:15:00,248.9,249.27,248.89,249.27,6392.450507744384,235.3757,235.7256,235.3663,235.7256,6392.4505
2021-12-16 14:20:00,249.31,249.4,248.91,248.99,5694.943071084213,235.7635,235.8486,235.3852,235.4608,5694.9431
2021-12-16 14:25:00,248.93,248.93,248.67,248.8,6205.76469381475,235.4041,235.4041,235.1582,235.2812,6205.7647
2021-12-16 14:30:00,248.88,248.99,248.71,248.78,13838.342394091702,235.3568,235.4608,235.1961,235.2623,13838.3424
2021-12-16 14:35:00,248.82,249.04,248.79,249.04,6499.128115704175,235.3001,235.5081,235.2717,235.5081,6499.1281
2021-12-16 14:40:00,248.97,249.01,248.65,248.72,6859.165042568468,235.4419,235.4798,235.1393,235.2055,6859.165
2021-12-16 14:45:00,248.71,248.71,248.47,248.59,22693.60960098472,235.1961,235.1961,234.9691,235.0826,22693.6096
2021-12-16 14:50:00,248.62,248.72,248.55,248.57,14829.213252641295,235.1109,235.2055,235.0448,235.0637,14829.2133
2021-12-16 14:55:00,248.61,248.92,248.55,248.92,12866.960713919376,235.1015,235.3946,235.0448,235.3946,12866.9607
2021-12-16 15:00:00,248.91,249.04,248.72,248.77,6479.638937326905,235.3852,235.5081,235.2055,235.2528,6479.6389
2021-12-16 15:05:00,248.75,248.85,248.63,248.67,32986.97302287414,235.2339,235.3284,235.1204,235.1582,32986.973
2021-12-16 15:10:00,248.66,249.12,248.63,249.12,35130.78264437378,235.1488,235.5838,235.1204,235.5838,35130.7826
2021-12-16 15:15:00,249.11,249.38,248.91,249.23,35109.24197353575,235.5743,235.8297,235.3852,235.6878,35109.242
2021-12-16 15:20:00,249.18,249.45,249.18,249.41,11455.533900912911,235.6405,235.8958,235.6405,235.858,11455.5339
2021-12-16 15:25:00,249.44,250.03,249.44,249.94,13637.296132936712,235.8864,236.4443,235.8864,236.3592,13637.2961
2021-12-16 15:30:00,249.95,250.17,249.92,250.11,14842.547953636267,236.3687,236.5767,236.3403,236.52,14842.548
2021-12-16 15:35:00,250.09,250.54,250.03,250.5,16076.52066878654,236.5011,236.9266,236.4443,236.8888,16076.5207
2021-12-16 15:40:00,250.46,250.61,249.7,249.76,17501.282182787978,236.851,236.9928,236.1323,236.189,17501.2822
2021-12-16 15:45:00,249.82,250.07,249.52,250.07,24394.296850959072,236.2457,236.4822,235.962,236.4822,24394.2969
2021-12-16 15:50:00,250.07,250.71,250.06,250.42,44038.36290901631,236.4822,237.0874,236.4727,236.8131,44038.3629
2021-12-16 15:55:00,250.42,251.0,250.22,250.72,147141.24525592368,236.8131,237.3616,236.624,237.0968,147141.2453
2021-12-17 09:30:00,250.53,252.69,250.23,252.69,237723.869114781,236.9172,238.9598,236.6335,238.9598,237723.8691
2021-12-17 09:35:00,252.35,252.46,251.4,251.53,13413.683454713304,238.6383,238.7423,237.7399,237.8628,13413.6835
2021-12-17 09:40:00,251.53,251.68,250.64,251.36,15970.868807057132,237.8628,238.0047,237.0212,237.7021,15970.8688
2021-12-17 09:45:00,251.21,251.64,250.07,250.19,16879.67996717612,237.5602,237.9669,236.4822,236.5956,16879.68
2021-12-17 09:50:00,250.1,250.51,249.91,250.06,12267.924915375936,236.5105,236.8983,236.3309,236.4727,12267.9249
2021-12-17 09:55:00,250.21,250.47,249.89,250.26,7207.918760898553,236.6146,236.8604,236.3119,236.6618,7207.9188
2021-12-17 10:00:00,250.32,250.44,249.36,249.38,11051.389886142168,236.7186,236.8321,235.8107,235.8297,11051.3899
2021-12-17 10:05:00,249.5,249.65,248.8,249.34,9096.317571032929,235.9431,236.085,235.2812,235.7918,9096.3176
2021-12-17 10:10:00,249.26,250.0,249.26,249.91,8152.631039080931,235.7162,236.416,235.7162,236.3309,8152.631
2021-12-17 10:15:00,249.65,249.93,249.48,249.82,15346.189352754129,236.085,236.3498,235.9242,236.2457,15346.1894
2021-12-17 10:20:00,249.82,249.83,249.43,249.6,17623.345984203508,236.2457,236.2552,235.8769,236.0377,17623.346
2021-12-17 10:25:00,249.6,249.72,249.23,249.65,15858.036721715049,236.0377,236.1512,235.6878,236.085,15858.0367
2021-12-17 10:30:00,249.58,249.92,249.58,249.86,8071.597086880705,236.0188,236.3403,236.0188,236.2836,8071.5971
2021-12-17 10:35:00,249.92,250.43,249.9,250.43,8431.634013744999,236.3403,236.8226,236.3214,236.8226,8431.634
2021-12-17 10:40:00,250.41,251.01,250.41,250.71,13701.918145450814,236.8037,237.3711,236.8037,237.0874,13701.9181
2021-12-17 10:45:00,250.82,250.96,250.53,250.61,5300.030772386911,237.1914,237.3238,236.9172,236.9928,5300.0308
2021-12-17 10:50:00,250.63,250.72,250.47,250.72,7145.348240845215,237.0117,237.0968,236.8604,237.0968,7145.3482
2021-12-17 10:55:00,250.72,251.43,250.65,251.41,9747.66642732588,237.0968,237.7683,237.0306,237.7493,9747.6664
2021-12-17 11:00:00,251.3,251.32,250.5,250.5,21666.83762437173,237.6453,237.6642,236.8888,236.8888,21666.8376
2021-12-17 11:05:00,250.45,250.84,250.4,250.68,7993.640373371628,236.8415,237.2103,236.7942,237.059,7993.6404
2021-12-17 11:10:00,250.91,251.12,250.75,251.04,3988.1013437275615,237.2765,237.4751,237.1252,237.3995,3988.1013
2021-12-17 11:15:00,251.04,251.73,250.82,251.73,5164.632269976408,237.3995,238.052,237.1914,238.052,5164.6323
2021-12-17 11:20:00,251.57,252.09,251.54,252.09,10423.633193148014,237.9007,238.3924,237.8723,238.3924,10423.6332
2021-12-17 11:25:00,252.12,252.23,251.98,252.23,8656.27243819879,238.4208,238.5248,238.2884,238.5248,8656.2724
2021-12-17 11:30:00,252.14,252.32,251.63,251.74,19856.39552774644,238.4397,238.6099,237.9574,238.0614,19856.3955
2021-12-17 11:35:00,251.74,251.76,251.39,251.55,9397.886962765411,238.0614,238.0803,237.7304,237.8817,9397.887
2021-12-17 11:40:00,251.47,251.75,251.23,251.57,8174.171709918965,237.8061,238.0709,237.5791,237.9007,8174.1717
2021-12-17 11:45:00,251.62,251.75,251.25,251.26,2043.2864909221453,237.9479,238.0709,237.598,237.6075,2043.2865
2021-12-17 11:50:00,251.24,251.28,250.89,251.19,6307.313570622628,237.5886,237.6264,237.2576,237.5413,6307.3136
2021-12-17 11:55:00,251.2,251.44,251.18,251.34,10198.994768694223,237.5508,237.7777,237.5318,237.6832,10198.9948
2021-12-17 12:00:00,251.27,251.58,251.18,251.5,6566.827366909426,237.617,237.9101,237.5318,237.8345,6566.8274
2021-12-17 12:05:00,251.55,251.61,251.18,251.35,6014.975894963586,237.8817,237.9385,237.5318,237.6926,6014.9759
2021-12-17 12:10:00,251.36,251.63,251.36,251.63,3481.3827059185555,237.7021,237.9574,237.7021,237.9574,3481.3827
2021-12-17 12:15:00,251.74,251.78,251.53,251.53,4516.360652374602,238.0614,238.0992,237.8628,237.8628,4516.3607
2021-12-17 12:20:00,251.58,252.08,251.58,251.83,7018.155708277772,237.9101,238.3829,237.9101,238.1465,7018.1557
2021-12-17 12:25:00,251.83,252.05,251.67,252.05,16680.685198481893,238.1465,238.3546,237.9952,238.3546,16680.6852
2021-12-17 12:30:00,251.97,252.45,251.97,252.4,4259.924094778951,238.2789,238.7328,238.2789,238.6856,4259.9241
2021-12-17 12:35:00,252.36,252.59,252.23,252.59,15744.17889014258,238.6477,238.8652,238.5248,238.8652,15744.1789
2021-12-17 12:40:00,252.53,252.65,252.26,252.32,8048.004923581905,238.8085,238.922,238.5532,238.6099,8048.0049
2021-12-17 12:45:00,252.46,252.5,252.32,252.5,5708.277772079187,238.7423,238.7801,238.6099,238.7801,5708.2778
2021-12-17 12:50:00,252.44,252.61,252.25,252.45,10011.283208534209,238.7234,238.8841,238.5437,238.7328,10011.2832
2021-12-17 12:55:00,252.41,252.48,252.27,252.36,4719.458405990358,238.695,238.7612,238.5626,238.6477,4719.4584
2021-12-17 13:00:00,252.26,252.37,252.17,252.37,5136.937121756077,238.5532,238.6572,238.4681,238.6572,5136.9371
2021-12-17 13:05:00,252.3,252.3,251.9,251.96,2319.212226895066,238.591,238.591,238.2127,238.2695,2319.2122
2021-12-17 13:10:00,251.93,252.14,251.79,251.8,2633.0905733921427,238.2411,238.4397,238.1087,238.1182,2633.0906
2021-12-17 13:15:00,251.74,251.9,251.72,251.84,6647.861319109652,238.0614,238.2127,238.0425,238.156,6647.8613
2021-12-17 13:20:00,251.84,252.28,251.82,251.99,5377.987485895989,238.156,238.5721,238.1371,238.2978,5377.9875
2021-12-17 13:25:00,251.88,252.01,251.77,251.98,2724.3819878961945,238.1938,238.3167,238.0898,238.2884,2724.382
2021-12-17 13:30:00,252.02,252.23,251.93,252.14,2702.84131705816,238.3262,238.5248,238.2411,238.4397,2702.8413
2021-12-17 13:35:00,252.12,252.6,252.12,252.44,14829.213252641295,238.4208,238.8747,238.4208,238.7234,14829.2133
2021-12-17 13:40:00,252.41,252.41,252.14,252.27,5151.297568981434,238.695,238.695,238.4397,238.5626,5151.2976
2021-12-17 13:45:00,252.27,252.89,252.23,252.81,8473.689609190686,238.5626,239.1489,238.5248,239.0733,8473.6896
2021-12-17 13:50:00,252.83,252.85,252.62,252.62,10681.095496974049,239.0922,239.1111,238.8936,238.8936,10681.0955
2021-12-17 13:55:00,252.69,252.7,252.25,252.28,4046.56887885937,238.9598,238.9693,238.5437,238.5721,4046.5689
2021-12-17 14:00:00,252.22,252.44,252.15,252.15,11588.880910862652,238.5153,238.7234,238.4491,238.4491,11588.8809
2021-12-17 14:05:00,252.14,252.14,251.47,251.49,5241.563237255103,238.4397,238.4397,237.8061,237.825,5241.5632
2021-12-17 14:10:00,251.47,251.82,251.18,251.79,12404.34916401682,237.8061,238.1371,237.5318,238.1087,12404.3492
2021-12-17 14:15:00,251.82,251.82,251.5,251.59,12899.78459329162,238.1371,238.1371,237.8345,237.9196,12899.7846
2021-12-17 14:20:00,251.63,251.88,251.59,251.79,7097.138168017233,237.9574,238.1938,237.9196,238.1087,7097.1382
2021-12-17 14:25:00,251.72,251.75,251.45,251.48,6692.994153246486,238.0425,238.0709,237.7872,237.8155,6692.9942
2021-12-17 14:30:00,251.47,251.48,251.11,251.28,5589.291209354806,237.8061,237.8155,237.4657,237.6264,5589.2912
2021-12-17 14:35:00,251.2,251.22,250.84,251.03,7926.966868396758,237.5508,237.5697,237.2103,237.39,7926.9669
2021-12-17 14:40:00,251.05,251.06,250.89,250.97,8032.618730126166,237.4089,237.4184,237.2576,237.3333,8032.6187
2021-12-17 14:45:00,250.97,251.59,250.97,251.25,5196.430403118268,237.3333,237.9196,237.3333,237.598,5196.4304
2021-12-17 14:50:00,251.28,251.29,251.07,251.07,4991.281157041748,237.6264,237.6359,237.4278,237.4278,4991.2812
2021-12-17 14:55:00,251.07,251.14,250.98,251.08,6876.602728484972,237.4278,237.494,237.3427,237.4373,6876.6027
2021-12-17 15:00:00,251.1,251.28,250.95,251.05,16883.782952097652,237.4562,237.6264,237.3143,237.4089,16883.783
2021-12-17 15:05:00,251.02,251.1,250.87,251.06,7170.99189660478,237.3805,237.4562,237.2387,237.4184,7170.9919
2021-12-17 15:10:00,251.08,251.08,250.86,250.89,7079.700482100728,237.4373,237.4373,237.2292,237.2576,7079.7005
2021-12-17 15:15:00,250.96,251.02,250.72,250.84,10957.021232946969,237.3238,237.3805,237.0968,237.2103,10957.0212
2021-12-17 15:20:00,250.84,250.95,250.75,250.89,7254.077341265771,237.2103,237.3143,237.1252,237.2576,7254.0773
2021-12-17 15:25:00,250.89,250.89,250.52,250.87,15807.7751564263,237.2576,237.2576,236.9077,237.2387,15807.7752
2021-12-17 15:30:00,250.94,251.18,250.79,250.88,9670.735460047184,237.3049,237.5318,237.163,237.2481,9670.7355
2021-12-17 15:35:00,250.88,250.96,250.54,250.94,27240.7426402708,237.2481,237.3238,236.9266,237.3049,27240.7426
2021-12-17 15:40:00,250.86,250.86,250.63,250.72,24566.62221766335,237.2292,237.2292,237.0117,237.0968,24566.6222
2021-12-17 15:45:00,250.71,251.05,250.59,250.7,41612.47307416145,237.0874,237.4089,236.9739,237.0779,41612.4731
2021-12-17 15:50:00,250.8,250.8,250.03,250.46,84762.53974766642,237.1725,237.1725,236.4443,236.851,84762.5397
2021-12-17 15:55:00,250.43,251.11,250.19,250.45,194888.7065340035,236.8226,237.4657,236.5956,236.8415,194888.7065
2021-12-20 09:30:00,249.85,249.85,248.77,249.47,19548.67165863165,236.2741,236.2741,235.2528,235.9148,19548.6717
2021-12-20 09:35:00,249.42,249.42,248.27,248.69,11016.51451430916,235.8675,235.8675,234.78,235.1771,11016.5145
2021-12-20 09:40:00,248.5,248.58,247.39,247.96,15464.150169248129,234.9975,235.0731,233.9478,234.4868,15464.1502
2021-12-20 09:45:00,247.96,248.04,247.52,247.52,13513.180839060416,234.4868,234.5625,234.0707,234.0707,13513.1808
2021-12-20 09:50:00,247.45,247.63,246.78,247.51,8478.8183403426,234.0045,234.1747,233.3709,234.0613,8478.8183
2021-12-20 09:55:00,247.46,247.97,247.34,247.69,3821.93045440558,234.014,234.4963,233.9005,234.2315,3821.9305
2021-12-20 10:00:00,247.72,248.07,247.55,248.07,13019.796902246384,234.2598,234.5908,234.0991,234.5908,13019.7969
2021-12-20 10:05:00,248.03,248.03,247.25,247.68,11668.889116832495,234.553,234.553,233.8154,234.222,11668.8891
2021-12-20 10:10:00,247.68,247.74,247.05,247.38,25508.25725715458,234.222,234.2788,233.6263,233.9383,25508.2573
2021-12-20 10:15:00,247.38,247.44,246.71,247.14,34969.740486203715,233.9383,233.9951,233.3047,233.7114,34969.7405
2021-12-20 10:20:00,247.01,247.15,246.27,246.6,7139.193763462919,233.5884,233.7208,232.8886,233.2007,7139.1938
2021-12-20 10:25:00,246.6,246.9,246.6,246.65,13934.762539747666,233.2007,233.4844,233.2007,233.248,13934.7625
2021-12-20 10:30:00,246.7,246.77,246.6,246.69,10182.582829008104,233.2953,233.3615,233.2007,233.2858,10182.5828
2021-12-20 10:35:00,246.69,247.06,246.68,246.81,5322.597189455329,233.2858,233.6357,233.2764,233.3993,5322.5972
2021-12-20 10:40:00,246.82,247.1,246.8,247.06,8902.451533490614,233.4088,233.6735,233.3898,233.6357,8902.4515
2021-12-20 10:45:00,246.96,247.11,246.8,246.82,3486.5114370704687,233.5411,233.683,233.3898,233.4088,3486.5114
2021-12-20 10:50:00,246.8,246.89,246.61,246.68,8609.08811160119,233.3898,233.4749,233.2102,233.2764,8609.0881
2021-12-20 10:55:00,246.78,247.39,246.72,247.32,4248.640886244742,233.3709,233.9478,233.3142,233.8816,4248.6409
2021-12-20 11:00:00,247.34,247.53,247.03,247.16,5252.846445789312,233.9005,234.0802,233.6073,233.7303,5252.8464
2021-12-20 11:05:00,247.17,247.34,247.14,247.22,14234.280439019383,233.7397,233.9005,233.7114,233.787,14234.2804
2021-12-20 11:10:00,247.15,247.34,247.03,247.09,19581.49553800389,233.7208,233.9005,233.6073,233.6641,19581.4955
2021-12-20 11:15:00,246.92,246.94,246.34,246.61,26052.92850548774,233.5033,233.5222,232.9548,233.2102,26052.9285
2021-12-20 11:20:00,246.68,247.04,246.58,247.0,2944.917427428454,233.2764,233.6168,233.1818,233.579,2944.9174
2021-12-20 11:25:00,246.77,246.86,246.75,246.81,3963.483434198379,233.3615,233.4466,233.3426,233.3993,3963.4834
2021-12-20 11:30:00,246.88,247.11,246.86,247.1,8068.519848189558,233.4655,233.683,233.4466,233.6735,8068.5198
2021-12-20 11:35:00,247.18,247.21,247.09,247.21,1364.2424864088623,233.7492,233.7776,233.6641,233.7776,1364.2425
2021-12-20 11:40:00,247.01,247.05,246.99,247.05,6561.698635757513,233.5884,233.6263,233.5695,233.6263,6561.6986
2021-12-20 11:45:00,246.99,247.2,246.99,247.2,6870.448251102677,233.5695,233.7681,233.5695,233.7681,6870.4483
2021-12-20 11:50:00,247.17,247.33,247.09,247.33,3685.5062057646937,233.7397,233.891,233.6641,233.891,3685.5062
2021-12-20 11:55:00,247.41,247.45,247.29,247.31,1658.6316545286695,233.9667,234.0045,233.8532,233.8721,1658.6317
2021-12-20 12:00:00,247.34,247.45,247.21,247.45,1594.0096420145655,233.9005,234.0045,233.7776,234.0045,1594.0096
2021-12-20 12:05:00,247.5,247.7,247.49,247.59,1436.0447225356447,234.0518,234.2409,234.0423,234.1369,1436.0447
2021-12-20 12:10:00,247.63,247.63,247.2,247.21,769.3096727869524,234.1747,234.1747,233.7681,233.7776,769.3097
2021-12-20 12:15:00,247.17,247.23,247.03,247.09,2682.326392450508,233.7397,233.7965,233.6073,233.6641,2682.3264
2021-12-20 12:20:00,246.99,247.03,246.99,246.99,7750.53851677095,233.5695,233.6073,233.5695,233.5695,7750.5385
2021-12-20 12:25:00,246.99,247.45,246.99,247.36,20341.57349471741,233.5695,234.0045,233.5695,233.9194,20341.5735
2021-12-20 12:30:00,247.4,247.43,247.14,247.2,2677.1976612985945,233.9572,233.9856,233.7114,233.7681,2677.1977
2021-12-20 12:35:00,247.14,247.22,247.14,247.16,11794.030156939172,233.7114,233.787,233.7114,233.7303,11794.0302
2021-12-20 12:40:00,247.21,247.45,247.14,247.42,6218.073648579341,233.7776,234.0045,233.7114,233.9762,6218.0736
2021-12-20 12:45:00,247.41,247.7,247.4,247.61,1484.254795363627,233.9667,234.2409,233.9572,234.1558,1484.2548
2021-12-20 12:50:00,247.64,247.94,247.6,247.76,1538.6193455739049,234.1842,234.4679,234.1464,234.2977,1538.6193
2021-12-20 12:55:00,247.82,247.88,247.61,247.62,1693.507026361678,234.3544,234.4112,234.1558,234.1653,1693.507
2021-12-20 13:00:00,247.61,247.61,247.52,247.52,857.5238485998564,234.1558,234.1558,234.0707,234.0707,857.5238
2021-12-20 13:05:00,247.58,247.92,247.49,247.92,2507.949533285465,234.1275,234.449,234.0423,234.449,2507.9495
2021-12-20 13:10:00,247.93,247.93,247.62,247.79,10250.282080213356,234.4584,234.4584,234.1653,234.326,10250.2821
2021-12-20 13:15:00,247.71,247.83,247.65,247.74,1852.4976920709817,234.2504,234.3639,234.1937,234.2788,1852.4977
2021-12-20 13:20:00,247.76,247.83,247.73,247.73,2492.563339829726,234.2977,234.3639,234.2693,234.2693,2492.5633
2021-12-20 13:25:00,247.76,247.83,247.71,247.81,2253.56446815058,234.2977,234.3639,234.2504,234.345,2253.5645
2021-12-20 13:30:00,247.71,247.83,247.67,247.78,4801.518104420966,234.2504,234.3639,234.2126,234.3166,4801.5181
2021-12-20 13:35:00,247.79,248.33,247.73,248.28,9656.375012821827,234.326,234.8367,234.2693,234.7894,9656.375
2021-12-20 13:40:00,248.28,248.39,248.22,248.22,2154.067083803467,234.7894,234.8934,234.7327,234.7327,2154.0671
2021-12-20 13:45:00,248.27,248.43,248.23,248.43,2461.790952918248,234.78,234.9313,234.7421,234.9313,2461.791
2021-12-20 13:50:00,248.38,248.38,247.98,248.28,7461.278079803056,234.884,234.884,234.5057,234.7894,7461.2781
2021-12-20 13:55:00,248.37,248.48,248.23,248.39,2816.6991486306288,234.8745,234.9786,234.7421,234.8934,2816.6991
2021-12-20 14:00:00,248.32,248.32,247.9,247.95,3296.748384449687,234.8272,234.8272,234.4301,234.4774,3296.7484
2021-12-20 14:05:00,247.9,247.9,247.7,247.75,2256.6417068417272,234.4301,234.4301,234.2409,234.2882,2256.6417
2021-12-20 14:10:00,247.74,247.93,247.74,247.93,7454.097856190378,234.2788,234.4584,234.2788,234.4584,7454.0979
2021-12-20 14:15:00,247.79,248.12,247.79,248.07,4014.770745717509,234.326,234.6381,234.326,234.5908,4014.7707
2021-12-20 14:20:00,247.99,247.99,247.76,247.78,3470.099497384347,234.5152,234.5152,234.2977,234.3166,3470.0995
2021-12-20 14:25:00,247.66,247.75,247.39,247.71,7108.4213765514405,234.2031,234.2882,233.9478,234.2504,7108.4214
2021-12-20 14:30:00,247.69,247.8,247.41,247.47,5425.171812493589,234.2315,234.3355,233.9667,234.0234,5425.1718
2021-12-20 14:35:00,247.4,247.45,247.22,247.38,2078.1618627551543,233.9572,234.0045,233.787,233.9383,2078.1619
2021-12-20 14:40:00,247.48,247.67,247.43,247.62,2822.8536260129245,234.0329,234.2126,233.9856,234.1653,2822.8536
2021-12-20 14:45:00,247.52,247.61,247.46,247.6,2068.930146681711,234.0707,234.1558,234.014,234.1464,2068.9301
2021-12-20 14:50:00,247.69,247.72,247.48,247.51,5740.075905221048,234.2315,234.2598,234.0329,234.0613,5740.0759
2021-12-20 14:55:00,247.58,247.61,247.14,247.16,13295.722638219304,234.1275,234.1558,233.7114,233.7303,13295.7226
2021-12-20 15:00:00,247.16,247.4,247.08,247.09,31546.825315416965,233.7303,233.9572,233.6546,233.6641,31546.8253
2021-12-20 15:05:00,247.06,247.11,246.69,246.73,7441.788901425787,233.6357,233.683,233.2858,233.3236,7441.7889
2021-12-20 15:10:00,246.81,246.97,246.67,246.81,10863.678325982151,233.3993,233.5506,233.2669,233.3993,10863.6783
2021-12-20 15:15:00,246.83,247.38,246.8,247.06,7664.375833418811,233.4182,233.9383,233.3898,233.6357,7664.3758
2021-12-20 15:20:00,247.03,247.03,246.51,246.6,7356.651964304031,233.6073,233.6073,233.1156,233.2007,7356.652
2021-12-20 15:25:00,246.57,246.85,246.49,246.85,8060.313878346496,233.1723,233.4371,233.0967,233.4371,8060.3139
2021-12-20 15:30:00,246.69,246.85,246.38,246.44,7192.532567442814,233.2858,233.4371,232.9927,233.0494,7192.5326
2021-12-20 15:35:00,246.46,246.58,246.29,246.44,12841.317058159811,233.0683,233.1818,232.9076,233.0494,12841.3171
2021-12-20 15:40:00,246.38,246.43,245.85,246.0,19506.616063185968,232.9927,233.0399,232.4915,232.6333,19506.6161
2021-12-20 15:45:00,245.97,246.03,245.6,245.67,33933.73679351728,232.6049,232.6617,232.255,232.3212,33933.7368
2021-12-20 15:50:00,245.69,246.44,245.61,246.28,61168.32495640578,232.3402,233.0494,232.2645,232.8981,61168.325
2021-12-20 15:55:00,246.22,246.67,245.67,246.11,160383.6290901631,232.8414,233.2669,232.3212,232.7373,160383.6291
2021-12-21 09:30:00,247.49,248.71,247.49,248.02,15243.614729715868,234.0423,235.1961,234.0423,234.5435,15243.6147
2021-12-21 09:35:00,248.56,249.05,248.37,248.37,6698.1228843984,235.0542,235.5176,234.8745,234.8745,6698.1229
2021-12-21 09:40:00,248.37,248.37,247.74,247.83,6940.198994768694,234.8745,234.8745,234.2788,234.3639,6940.199
2021-12-21 09:45:00,247.76,248.14,247.26,247.92,6512.462816699149,234.2977,234.657,233.8248,234.449,6512.4628
2021-12-21 09:50:00,247.52,247.61,247.16,247.43,5620.063596266284,234.0707,234.1558,233.7303,233.9856,5620.0636
2021-12-21 09:55:00,247.54,247.54,246.96,247.11,5920.607241768386,234.0896,234.0896,233.5411,233.683,5920.6072
2021-12-21 10:00:00,247.08,247.08,246.29,246.9,5821.109857421274,233.6546,233.6546,232.9076,233.4844,5821.1099
2021-12-21 10:05:00,246.92,246.96,246.61,246.83,4026.053954251718,233.5033,233.5411,233.2102,233.4182,4026.054
2021-12-21 10:10:00,246.84,247.04,246.65,246.74,5862.139706636578,233.4277,233.6168,233.248,233.3331,5862.1397
2021-12-21 10:15:00,246.78,247.17,246.78,247.05,5314.391219612267,233.3709,233.7397,233.3709,233.6263,5314.3912
2021-12-21 10:20:00,247.06,247.34,246.75,246.75,15257.975176941223,233.6357,233.9005,233.3426,233.3426,15257.9752
2021-12-21 10:25:00,246.67,246.8,246.18,246.71,4959.483023899887,233.2669,233.3898,232.8035,233.3047,4959.483
2021-12-21 10:30:00,246.88,247.05,246.65,246.78,4130.680069750743,233.4655,233.6263,233.248,233.3709,4130.6801
2021-12-21 10:35:00,246.93,246.98,246.19,246.42,6204.738947584367,233.5128,233.5601,232.813,233.0305,6204.7389
2021-12-21 10:40:00,246.4,246.66,246.17,246.23,22194.071186788387,233.0116,233.2574,232.7941,232.8508,22194.0712
2021-12-21 10:45:00,246.2,246.2,245.27,245.56,12053.543953225972,232.8224,232.8224,231.943,232.2172,12053.544
2021-12-21 10:50:00,245.52,245.59,245.3,245.59,3365.473381885321,232.1794,232.2456,231.9713,232.2456,3365.4734
2021-12-21 10:55:00,245.57,245.67,245.21,245.28,9679.967176120628,232.2267,232.3212,231.8862,231.9524,9679.9672
2021-12-21 11:00:00,245.22,245.26,245.06,245.16,3905.015899066571,231.8957,231.9335,231.7444,231.839,3905.0159
2021-12-21 11:05:00,245.23,245.7,245.23,245.58,6956.610934454816,231.9051,232.3496,231.9051,232.2361,6956.6109
2021-12-21 11:10:00,245.48,245.6,245.36,245.58,7709.508667555647,232.1416,232.255,232.0281,232.2361,7709.5087
2021-12-21 11:15:00,245.54,245.71,245.28,245.28,6067.288952713098,232.1983,232.3591,231.9524,231.9524,6067.289
2021-12-21 11:20:00,245.28,245.43,244.75,244.75,7322.802338701405,231.9524,232.0943,231.4512,231.4512,7322.8023
2021-12-21 11:25:00,244.63,244.63,244.23,244.37,12636.16781208329,231.3377,231.3377,230.9595,231.0919,12636.1678
2021-12-21 11:30:00,244.41,244.52,244.11,244.27,29273.77166888912,231.1297,231.2337,230.846,230.9973,29273.7717
2021-12-21 11:35:00,244.21,244.22,243.9,243.9,5300.030772386911,230.9406,230.95,230.6474,230.6474,5300.0308
2021-12-21 11:40:00,244.02,244.55,243.99,244.47,9159.913837316648,230.7609,231.2621,230.7325,231.1864,9159.9138
2021-12-21 11:45:00,244.5,244.54,244.32,244.32,3026.977125859062,231.2148,231.2526,231.0446,231.0446,3026.9771
2021-12-21 11:50:00,244.32,244.46,244.16,244.16,6048.825520566212,231.0446,231.177,230.8933,230.8933,6048.8255
2021-12-21 11:55:00,244.16,244.34,243.84,244.01,7047.902348958867,230.8933,231.0635,230.5907,230.7514,7047.9023
2021-12-21 12:00:00,244.05,244.62,244.03,244.5,12713.098779361986,230.7893,231.3283,230.7704,231.2148,12713.0988
2021-12-21 12:05:00,244.5,244.86,244.5,244.77,6163.709098369063,231.2148,231.5553,231.2148,231.4701,6163.7091
2021-12-21 12:10:00,244.82,245.01,244.53,244.9,7251.000102574622,231.5174,231.6971,231.2432,231.5931,7251.0001
2021-12-21 12:15:00,244.9,245.01,244.73,244.95,6255.0005128731145,231.5931,231.6971,231.4323,231.6404,6255.0005
2021-12-21 12:20:00,244.98,245.25,244.97,245.25,5992.4094778951685,231.6687,231.9241,231.6593,231.9241,5992.4095
2021-12-21 12:25:00,245.25,245.25,245.01,245.12,3702.943891681198,231.9241,231.9241,231.6971,231.8011,3702.9439
2021-12-21 12:30:00,245.21,245.25,245.02,245.02,2815.6734024002462,231.8862,231.9241,231.7066,231.7066,2815.6734
2021-12-21 12:35:00,245.02,245.08,244.97,244.97,5202.584880500564,231.7066,231.7633,231.6593,231.6593,5202.5849
2021-12-21 12:40:00,245.07,245.23,244.97,244.97,6666.324751256539,231.7538,231.9051,231.6593,231.6593,6666.3248
2021-12-21 12:45:00,245.01,245.12,244.94,245.09,3383.936814032208,231.6971,231.8011,231.6309,231.7728,3383.9368
2021-12-21 12:50:00,245.1,245.42,245.09,245.3,5057.954662016617,231.7822,232.0848,231.7728,231.9713,5057.9547
2021-12-21 12:55:00,245.4,245.51,245.17,245.46,7895.168735254898,232.0659,232.1699,231.8484,232.1226,7895.1687
2021-12-21 13:00:00,245.42,245.69,245.41,245.68,2288.439839983588,232.0848,232.3402,232.0754,232.3307,2288.4398
2021-12-21 13:05:00,245.55,245.84,245.53,245.84,6966.868396758641,232.2078,232.482,232.1888,232.482,6966.8684
2021-12-21 13:10:00,245.84,246.02,245.83,245.98,8617.29408144425,232.482,232.6522,232.4725,232.6144,8617.2941
2021-12-21 13:15:00,245.96,245.97,245.68,245.78,5598.5229254282485,232.5955,232.6049,232.3307,232.4253,5598.5229
2021-12-21 13:20:00,245.72,245.93,245.7,245.84,3920.40209252231,232.3685,232.5671,232.3496,232.482,3920.4021
2021-12-21 13:25:00,245.83,246.01,245.79,245.98,3026.977125859062,232.4725,232.6428,232.4347,232.6144,3026.9771
2021-12-21 13:30:00,246.04,246.37,246.02,246.06,6621.191917119704,232.6711,232.9832,232.6522,232.69,6621.1919
2021-12-21 13:35:00,246.06,246.24,246.01,246.17,6265.257975176941,232.69,232.8603,232.6428,232.7941,6265.258
2021-12-21 13:40:00,246.05,246.11,245.86,245.89,3826.033439327112,232.6806,232.7373,232.5009,232.5293,3826.0334
2021-12-21 13:45:00,245.9,246.2,245.9,246.09,4071.186788388553,232.5387,232.8224,232.5387,232.7184,4071.1868
2021-12-21 13:50:00,246.19,246.3,246.09,246.18,5460.047184326598,232.813,232.917,232.7184,232.8035,5460.0472
2021-12-21 13:55:00,246.14,246.24,245.85,245.86,6398.60498512668,232.7657,232.8603,232.4915,232.5009,6398.605
2021-12-21 14:00:00,245.82,245.83,245.63,245.71,8422.402297671555,232.4631,232.4725,232.2834,232.3591,8422.4023
2021-12-21 14:05:00,245.72,245.74,245.48,245.52,6755.564673299826,232.3685,232.3874,232.1416,232.1794,6755.5647
2021-12-21 14:10:00,245.5,245.54,245.38,245.4,4572.776695045645,232.1605,232.1983,232.047,232.0659,4572.7767
2021-12-21 14:15:00,245.39,245.39,245.01,245.09,7318.699353779874,232.0565,232.0565,231.6971,231.7728,7318.6994
2021-12-21 14:20:00,245.04,245.16,244.97,245.04,5452.866960713919,231.7255,231.839,231.6593,231.7255,5452.867
2021-12-21 14:25:00,245.0,245.19,244.91,245.18,5443.635244640475,231.6876,231.8673,231.6025,231.8579,5443.6352
2021-12-21 14:30:00,245.16,245.47,245.14,245.47,8771.156016001642,231.839,232.1321,231.82,232.1321,8771.156
2021-12-21 14:35:00,245.63,245.63,245.11,245.24,7375.115396450918,232.2834,232.2834,231.7917,231.9146,7375.1154
2021-12-21 14:40:00,245.16,245.18,244.91,245.13,4110.165145143092,231.839,231.8579,231.6025,231.8106,4110.1651
2021-12-21 14:45:00,245.09,245.3,244.98,245.05,3591.1375525694943,231.7728,231.9713,231.6687,231.7349,3591.1376
2021-12-21 14:50:00,245.08,245.22,244.91,245.14,5431.326289875885,231.7633,231.8957,231.6025,231.82,5431.3263
2021-12-21 14:55:00,245.12,245.43,245.02,245.41,4602.523335726741,231.8011,232.0943,231.7066,232.0754,4602.5233
2021-12-21 15:00:00,245.43,245.5,245.32,245.43,6598.625500051287,232.0943,232.1605,231.9903,232.0943,6598.6255
2021-12-21 15:05:00,245.33,245.4,245.16,245.18,5980.100523130577,231.9997,232.0659,231.839,231.8579,5980.1005
2021-12-21 15:10:00,245.14,245.14,244.95,245.06,4679.4543030054365,231.82,231.82,231.6404,231.7444,4679.4543
2021-12-21 15:15:00,245.11,245.42,245.03,245.42,5727.7669504564565,231.7917,232.0848,231.716,232.0848,5727.767
2021-12-21 15:20:00,245.37,245.73,245.36,245.62,6704.277361780695,232.0375,232.378,232.0281,232.274,6704.2774
2021-12-21 15:25:00,245.56,245.56,245.2,245.22,5762.6423222894655,232.2172,232.2172,231.8768,231.8957,5762.6423
2021-12-21 15:30:00,245.21,245.24,245.06,245.08,7388.4500974458915,231.8862,231.9146,231.7444,231.7633,7388.4501
2021-12-21 15:35:00,245.01,245.05,244.65,244.73,10893.424966663248,231.6971,231.7349,231.3567,231.4323,10893.425
2021-12-21 15:40:00,244.78,244.78,244.53,244.62,10261.565288747564,231.4796,231.4796,231.2432,231.3283,10261.5653
2021-12-21 15:45:00,244.63,244.69,244.49,244.63,14677.40281054467,231.3377,231.3945,231.2054,231.3377,14677.4028
2021-12-21 15:50:00,244.67,245.08,244.6,245.08,27582.316134988203,231.3756,231.7633,231.3094,231.7633,27582.3161
2021-12-21 15:55:00,245.08,245.57,245.0,245.56,74160.42671043184,231.7633,232.2267,231.6876,232.2172,74160.4267
2021-12-22 09:30:00,245.75,245.95,244.16,244.28,21740.69135295928,232.3969,232.586,230.8933,231.0068,21740.6914
2021-12-22 09:35:00,244.11,244.99,244.11,244.4,8869.62765411837,230.846,231.6782,230.846,231.1202,8869.6277
2021-12-22 09:40:00,244.45,244.56,243.05,243.26,7387.424351215509,231.1675,231.2716,229.8436,230.0422,7387.4244
2021-12-22 09:45:00,243.27,243.45,242.07,242.43,6605.805723663965,230.0516,230.2219,228.9168,229.2573,6605.8057
2021-12-22 09:50:00,242.56,242.7,241.81,241.91,18148.5280541594,229.3802,229.5126,228.671,228.7655,18148.5281
2021-12-22 09:55:00,241.91,241.97,241.12,241.66,9426.607857216124,228.7655,228.8223,228.0185,228.5291,9426.6079
2021-12-22 10:00:00,241.81,242.2,241.8,242.11,11864.806646835572,228.671,229.0398,228.6615,228.9547,11864.8066
2021-12-22 10:05:00,241.92,242.04,241.06,241.26,10040.004102984922,228.775,228.8885,227.9617,228.1509,10040.0041
2021-12-22 10:10:00,241.33,241.33,240.79,241.0,6019.078879885116,228.2171,228.2171,227.7064,227.905,6019.0789
2021-12-22 10:15:00,241.08,241.11,240.27,240.3,8011.078059288132,227.9806,228.009,227.2147,227.243,8011.0781
2021-12-22 10:20:00,240.26,240.39,239.83,239.87,11896.604779977431,227.2052,227.3281,226.7986,226.8364,11896.6048
2021-12-22 10:25:00,239.93,240.94,239.91,240.85,47959.790747769,226.8931,227.8482,226.8742,227.7631,47959.7907
2021-12-22 10:30:00,240.77,241.32,240.74,241.13,6935.070263616781,227.6875,228.2076,227.6591,228.0279,6935.0703
2021-12-22 10:35:00,241.13,241.14,240.31,240.31,10966.252949020412,228.0279,228.0374,227.2525,227.2525,10966.2529
2021-12-22 10:40:00,240.28,240.4,240.14,240.35,11263.719355831368,227.2241,227.3376,227.0917,227.2903,11263.7194
2021-12-22 10:45:00,240.47,240.54,239.98,240.03,6859.165042568468,227.4038,227.47,226.9404,226.9877,6859.165
2021-12-22 10:50:00,240.07,240.4,239.94,240.24,13503.949122986973,227.0255,227.3376,226.9026,227.1863,13503.9491
2021-12-22 10:55:00,240.3,240.92,240.23,240.9,15777.002769514822,227.243,227.8293,227.1768,227.8104,15777.0028
2021-12-22 11:00:00,240.94,241.01,240.68,240.89,3756.282695661093,227.8482,227.9144,227.6024,227.801,3756.2827
2021-12-22 11:05:00,240.91,241.18,240.57,240.89,12872.08944507129,227.8199,228.0752,227.4984,227.801,12872.0894
2021-12-22 11:10:00,240.92,241.18,240.72,241.16,9988.716791465791,227.8293,228.0752,227.6402,228.0563,9988.7168
2021-12-22 11:15:00,241.11,241.35,240.97,241.23,8749.615345163606,228.009,228.236,227.8766,228.1225,8749.6153
2021-12-22 11:20:00,241.22,241.54,240.99,241.54,8862.447430505692,228.113,228.4156,227.8955,228.4156,8862.4474
2021-12-22 11:25:00,241.53,241.69,241.42,241.65,9732.28023387014,228.4062,228.5575,228.3022,228.5197,9732.2802
2021-12-22 11:30:00,241.64,242.06,241.59,241.76,10071.80223612678,228.5102,228.9074,228.4629,228.6237,10071.8022
2021-12-22 11:35:00,241.74,241.8,241.58,241.63,4213.765514411734,228.6048,228.6615,228.4535,228.5008,4213.7655
2021-12-22 11:40:00,241.57,241.58,241.31,241.34,2274.079392758232,228.444,228.4535,228.1981,228.2265,2274.0794
2021-12-22 11:45:00,241.38,241.39,241.14,241.24,4806.646835572879,228.2643,228.2738,228.0374,228.1319,4806.6468
2021-12-22 11:50:00,241.23,241.57,241.16,241.21,5870.345676479638,228.1225,228.444,228.0563,228.1036,5870.3457
2021-12-22 11:55:00,241.22,241.34,240.87,240.93,4182.993127500256,228.113,228.2265,227.7821,227.8388,4182.9931
2021-12-22 12:00:00,240.97,241.06,240.85,241.06,8646.014975894963,227.8766,227.9617,227.7631,227.9617,8646.015
2021-12-22 12:05:00,240.98,241.04,240.89,241.01,4558.416247820289,227.8861,227.9428,227.801,227.9144,4558.4162
2021-12-22 12:10:00,240.96,241.04,240.72,240.72,5161.55503128526,227.8672,227.9428,227.6402,227.6402,5161.555
2021-12-22 12:15:00,240.73,240.76,240.21,240.61,21370.39696379116,227.6497,227.678,227.1579,227.5362,21370.397
2021-12-22 12:20:00,240.6,240.75,240.47,240.62,4111.190891373474,227.5267,227.6686,227.4038,227.5456,4111.1909
2021-12-22 12:25:00,240.67,240.79,240.62,240.71,4147.092009436865,227.5929,227.7064,227.5456,227.6307,4147.092
2021-12-22 12:30:00,240.71,241.17,240.71,240.93,3435.2241255513386,227.6307,228.0658,227.6307,227.8388,3435.2241
2021-12-22 12:35:00,240.86,241.03,240.68,240.68,4123.499846138066,227.7726,227.9334,227.6024,227.6024,4123.4998
2021-12-22 12:40:00,240.75,241.15,240.72,241.0,1942.763360344651,227.6686,228.0468,227.6402,227.905,1942.7634
2021-12-22 12:45:00,241.07,241.28,240.94,240.95,5841.624782028925,227.9712,228.1698,227.8482,227.8577,5841.6248
2021-12-22 12:50:00,241.07,241.23,240.99,241.22,4272.233049543543,227.9712,228.1225,227.8955,228.113,4272.233
2021-12-22 12:55:00,241.21,241.39,241.2,241.24,2281.25961637091,228.1036,228.2738,228.0941,228.1319,2281.2596
2021-12-22 13:00:00,241.12,241.28,241.09,241.28,6105.241563237255,228.0185,228.1698,227.9901,228.1698,6105.2416
2021-12-22 13:05:00,241.14,241.14,240.98,240.99,2110.9857421273978,228.0374,228.0374,227.8861,227.8955,2110.9857
2021-12-22 13:10:00,240.99,241.37,240.96,241.37,3066.981228843984,227.8955,228.2549,227.8672,228.2549,3066.9812
2021-12-22 13:15:00,241.43,241.44,241.29,241.39,6913.5295927787465,228.3116,228.3211,228.1792,228.2738,6913.5296
2021-12-22 13:20:00,241.32,241.37,241.2,241.2,7080.72622833111,228.2076,228.2549,228.0941,228.0941,7080.7262
2021-12-22 13:25:00,241.24,241.36,241.24,241.34,3193.148015181044,228.1319,228.2454,228.1319,228.2265,3193.148
2021-12-22 13:30:00,241.34,241.45,241.28,241.29,3736.793517283824,228.2265,228.3305,228.1698,228.1792,3736.7935
2021-12-22 13:35:00,241.24,241.28,241.13,241.2,1864.8066468355728,228.1319,228.1698,228.0279,228.0941,1864.8066
2021-12-22 13:40:00,241.15,241.29,241.12,241.21,3663.965534926659,228.0468,228.1792,228.0185,228.1036,3663.9655
2021-12-22 13:45:00,241.15,241.22,241.06,241.09,3275.2077136116523,228.0468,228.113,227.9617,227.9901,3275.2077
2021-12-22 13:50:00,241.01,241.05,240.94,240.98,3211.611447327931,227.9144,227.9523,227.8482,227.8861,3211.6114
2021-12-22 13:55:00,240.88,241.0,240.77,240.86,5062.057646938148,227.7915,227.905,227.6875,227.7726,5062.0576
2021-12-22 14:00:00,241.0,241.19,240.84,241.19,6150.374397374089,227.905,228.0847,227.7537,228.0847,6150.3744
2021-12-22 14:05:00,241.18,241.43,241.18,241.31,2337.6756590419527,228.0752,228.3116,228.0752,228.1981,2337.6757
2021-12-22 14:10:00,241.3,241.5,241.3,241.5,2693.609600984716,228.1887,228.3778,228.1887,228.3778,2693.6096
2021-12-22 14:15:00,241.37,241.44,241.1,241.18,4065.032311006257,228.2549,228.3211,227.9996,228.0752,4065.0323
2021-12-22 14:20:00,241.16,241.24,241.13,241.22,2923.3767565904195,228.0563,228.1319,228.0279,228.113,2923.3768
2021-12-22 14:25:00,241.23,241.41,241.23,241.35,4925.633398297261,228.1225,228.2927,228.1225,228.236,4925.6334
2021-12-22 14:30:00,241.28,241.29,241.14,241.15,3835.265155400554,228.1698,228.1792,228.0374,228.0468,3835.2652
2021-12-22 14:35:00,241.2,241.2,240.81,240.82,2642.322289465586,228.0941,228.0941,227.7253,227.7348,2642.3223
2021-12-22 14:40:00,240.76,240.82,240.66,240.73,5374.910247204842,227.678,227.7348,227.5835,227.6497,5374.9102
2021-12-22 14:45:00,240.74,240.74,240.47,240.54,4299.928197763873,227.6591,227.6591,227.4038,227.47,4299.9282
2021-12-22 14:50:00,240.47,240.54,240.45,240.47,2775.6692994153245,227.4038,227.47,227.3849,227.4038,2775.6693
2021-12-22 14:55:00,240.49,240.56,240.36,240.42,5240.53749102472,227.4227,227.4889,227.2998,227.3565,5240.5375
2021-12-22 15:00:00,240.35,240.59,240.35,240.54,8666.529900502615,227.2903,227.5173,227.2903,227.47,8666.5299
2021-12-22 15:05:00,240.54,240.66,240.4,240.4,4367.627448969125,227.47,227.5835,227.3376,227.3376,4367.6274
2021-12-22 15:10:00,240.35,240.64,240.35,240.47,4271.20730331316,227.2903,227.5645,227.2903,227.4038,4271.2073
2021-12-22 15:15:00,240.4,240.47,240.16,240.47,6599.65124628167,227.3376,227.4038,227.1106,227.4038,6599.6512
2021-12-22 15:20:00,240.48,240.58,240.4,240.53,4603.549081957123,227.4132,227.5078,227.3376,227.4605,4603.5491
2021-12-22 15:25:00,240.53,240.79,240.48,240.68,9950.764180941636,227.4605,227.7064,227.4132,227.6024,9950.7642
2021-12-22 15:30:00,240.71,240.79,240.33,240.44,15464.150169248129,227.6307,227.7064,227.2714,227.3754,15464.1502
2021-12-22 15:35:00,240.46,241.31,240.45,241.16,23181.86480664684,227.3943,228.1981,227.3849,228.0563,23181.8648
2021-12-22 15:40:00,241.12,241.14,240.9,241.14,19604.06195507232,228.0185,228.0374,227.8104,228.0374,19604.062
2021-12-22 15:45:00,241.15,241.63,241.14,241.55,36918.65832393066,228.0468,228.5008,228.0374,228.4251,36918.6583
2021-12-22 15:50:00,241.63,242.11,241.59,241.83,43769.61739665607,228.5008,228.9547,228.4629,228.6899,43769.6174
2021-12-22 15:55:00,241.83,241.93,241.53,241.64,76048.82552056621,228.6899,228.7845,228.4062,228.5102,76048.8255
2021-12-23 09:30:00,241.78,241.78,240.31,240.88,21219.61226792492,228.6426,228.6426,227.2525,227.7915,21219.6123
2021-12-23 09:35:00,240.67,241.33,240.0,240.64,11630.93650630834,227.5929,228.2171,226.9593,227.5645,11630.9365
2021-12-23 09:40:00,240.36,241.34,240.31,240.56,5653.913221868909,227.2998,228.2265,227.2525,227.4889,5653.9132
2021-12-23 09:45:00,240.67,241.24,239.94,240.16,14278.38752692584,227.5929,228.1319,226.9026,227.1106,14278.3875
2021-12-23 09:50:00,240.31,241.18,240.3,240.9,10195.917530003077,227.2525,228.0752,227.243,227.8104,10195.9175
2021-12-23 09:55:00,241.17,241.97,240.93,241.55,15472.356139091187,228.0658,228.8223,227.8388,228.4251,15472.3561
2021-12-23 10:00:00,241.88,241.89,241.25,241.5,3097.753615755462,228.7372,228.7466,228.1414,228.3778,3097.7536
2021-12-23 10:05:00,241.51,241.71,241.22,241.25,4822.033029028618,228.3873,228.5764,228.113,228.1414,4822.033
2021-12-23 10:10:00,241.26,241.26,240.59,240.7,6101.138578315725,228.1509,228.1509,227.5173,227.6213,6101.1386
2021-12-23 10:15:00,240.82,241.58,240.71,241.15,7427.428454200431,227.7348,228.4535,227.6307,228.0468,7427.4285
2021-12-23 10:20:00,241.28,241.28,240.95,240.99,4790.234895886758,228.1698,228.1698,227.8577,227.8955,4790.2349
2021-12-23 10:25:00,241.03,241.05,240.8,240.8,5819.058364960509,227.9334,227.9523,227.7159,227.7159,5819.0584
2021-12-23 10:30:00,240.97,241.34,240.82,241.27,8231.613498820392,227.8766,228.2265,227.7348,228.1603,8231.6135
2021-12-23 10:35:00,241.22,241.34,241.06,241.08,4233.254692789004,228.113,228.2265,227.9617,227.9806,4233.2547
2021-12-23 10:40:00,241.08,241.33,241.02,241.02,4930.762129449174,227.9806,228.2171,227.9239,227.9239,4930.7621
2021-12-23 10:45:00,241.12,241.37,241.02,241.3,7251.000102574622,228.0185,228.2549,227.9239,228.1887,7251.0001
2021-12-23 10:50:00,241.32,241.65,241.2,241.55,5493.896809929223,228.2076,228.5197,228.0941,228.4251,5493.8968
2021-12-23 10:55:00,241.59,241.72,241.37,241.4,10103.600369268644,228.4629,228.5859,228.2549,228.2833,10103.6004
2021-12-23 11:00:00,241.46,241.46,241.19,241.19,8666.529900502615,228.34,228.34,228.0847,228.0847,8666.5299
2021-12-23 11:05:00,241.29,241.65,241.28,241.64,7593.599343522412,228.1792,228.5197,228.1698,228.5102,7593.5993
2021-12-23 11:10:00,241.61,241.81,241.34,241.42,5009.744589188635,228.4818,228.671,228.2265,228.3022,5009.7446
2021-12-23 11:15:00,241.34,241.55,241.2,241.55,4837.419222484357,228.2265,228.4251,228.0941,228.4251,4837.4192
2021-12-23 11:20:00,241.55,241.72,241.51,241.71,4935.890860601087,228.4251,228.5859,228.3873,228.5764,4935.8909
2021-12-23 11:25:00,241.77,241.78,241.5,241.5,2043.2864909221453,228.6331,228.6426,228.3778,228.3778,2043.2865
2021-12-23 11:30:00,241.47,241.57,241.39,241.54,9008.10339522002,228.3495,228.444,228.2738,228.4156,9008.1034
2021-12-23 11:35:00,241.53,241.6,241.3,241.53,2693.609600984716,228.4062,228.4724,228.1887,228.4062,2693.6096
2021-12-23 11:40:00,241.56,241.66,241.51,241.64,3156.22115088727,228.4346,228.5291,228.3873,228.5102,3156.2212
2021-12-23 11:45:00,241.65,241.8,241.58,241.75,3228.023387014053,228.5197,228.6615,228.4535,228.6142,3228.0234
2021-12-23 11:50:00,241.79,242.07,241.79,242.06,2281.25961637091,228.6521,228.9168,228.6521,228.9074,2281.2596
2021-12-23 11:55:00,242.09,242.17,241.91,241.91,2991.076007795671,228.9358,229.0114,228.7655,228.7655,2991.076
2021-12-23 12:00:00,241.91,241.96,241.8,241.8,5509.283003384962,228.7655,228.8128,228.6615,228.6615,5509.283
2021-12-23 12:05:00,241.8,241.84,241.56,241.58,3940.917017129962,228.6615,228.6993,228.4346,228.4535,3940.917
2021-12-23 12:10:00,241.58,241.65,241.51,241.55,3728.587547440763,228.4535,228.5197,228.3873,228.4251,3728.5875
2021-12-23 12:15:00,241.53,241.58,241.35,241.58,2943.891681198072,228.4062,228.4535,228.236,228.4535,2943.8917
2021-12-23 12:20:00,241.55,241.72,241.5,241.57,3025.95137962868,228.4251,228.5859,228.3778,228.444,3025.9514
2021-12-23 12:25:00,241.5,241.52,241.44,241.46,2166.376038568058,228.3778,228.3967,228.3211,228.34,2166.376
2021-12-23 12:30:00,241.51,241.88,241.5,241.88,1587.85516463227,228.3873,228.7372,228.3778,228.7372,1587.8552
2021-12-23 12:35:00,241.81,241.9,241.79,241.9,3816.8017232536654,228.671,228.7561,228.6521,228.7561,3816.8017
2021-12-23 12:40:00,241.83,241.99,241.65,241.66,3360.3446507334083,228.6899,228.8412,228.5197,228.5291,3360.3447
2021-12-23 12:45:00,241.73,242.07,241.7,242.03,3249.5640578520874,228.5953,228.9168,228.567,228.879,3249.5641
2021-12-23 12:50:00,242.05,242.28,241.97,242.11,2502.820802133552,228.8979,229.1154,228.8223,228.9547,2502.8208
2021-12-23 12:55:00,242.13,242.27,242.0,242.17,2795.158477792594,228.9736,229.106,228.8507,229.0114,2795.1585
2021-12-23 13:00:00,242.26,242.52,242.25,242.52,1993.0249256333984,229.0965,229.3424,229.0871,229.3424,1993.0249
2021-12-23 13:05:00,242.56,242.9,242.56,242.88,1838.1372448456248,229.3802,229.7017,229.3802,229.6828,1838.1372
2021-12-23 13:10:00,242.87,242.92,242.83,242.84,3253.6670427736176,229.6734,229.7207,229.6356,229.645,3253.667
2021-12-23 13:15:00,242.91,243.09,242.9,243.06,2126.3719355831367,229.7112,229.8814,229.7017,229.8531,2126.3719
2021-12-23 13:20:00,243.22,243.3,242.97,242.97,3267.0017437685915,230.0044,230.08,229.7679,229.7679,3267.0017
2021-12-23 13:25:00,242.99,242.99,242.77,242.81,4179.915888809109,229.7869,229.7869,229.5788,229.6166,4179.9159
2021-12-23 13:30:00,242.82,243.01,242.82,242.95,1479.126064211714,229.6261,229.8058,229.6261,229.749,1479.1261
2021-12-23 13:35:00,242.95,243.09,242.95,243.07,729.305569802031,229.749,229.8814,229.749,229.8625,729.3056
2021-12-23 13:40:00,243.11,243.16,243.0,243.0,5518.514719458406,229.9003,229.9476,229.7963,229.7963,5518.5147
2021-12-23 13:45:00,242.95,242.95,242.65,242.65,3562.416658118781,229.749,229.749,229.4653,229.4653,3562.4167
2021-12-23 13:50:00,242.65,242.7,242.59,242.7,723.1510924197353,229.4653,229.5126,229.4086,229.5126,723.1511
2021-12-23 13:55:00,242.65,243.01,242.59,242.93,3671.145758539337,229.4653,229.8058,229.4086,229.7301,3671.1458
2021-12-23 14:00:00,243.04,243.13,242.95,243.09,1583.7521797107397,229.8341,229.9193,229.749,229.8814,1583.7522
2021-12-23 14:05:00,243.07,243.18,243.04,243.06,3552.159195814955,229.8625,229.9665,229.8341,229.8531,3552.1592
2021-12-23 14:10:00,243.07,243.11,242.94,242.94,3311.108831675044,229.8625,229.9003,229.7396,229.7396,3311.1088
2021-12-23 14:15:00,242.89,243.0,242.88,243.0,1812.49358908606,229.6923,229.7963,229.6828,229.7963,1812.4936
2021-12-23 14:20:00,243.02,243.02,242.92,242.92,1569.391732485383,229.8152,229.8152,229.7207,229.7207,1569.3917
2021-12-23 14:25:00,242.97,243.1,242.88,243.02,2403.32341778644,229.7679,229.8909,229.6828,229.8152,2403.3234
2021-12-23 14:30:00,243.11,243.11,242.98,242.98,2420.761103702944,229.9003,229.9003,229.7774,229.7774,2420.7611
2021-12-23 14:35:00,242.98,243.1,242.98,243.08,3228.023387014053,229.7774,229.8909,229.7774,229.872,3228.0234
2021-12-23 14:40:00,243.02,243.15,243.01,243.04,1761.20627756693,229.8152,229.9382,229.8058,229.8341,1761.2063
2021-12-23 14:45:00,243.08,243.08,242.95,242.96,2865.9349676889938,229.872,229.872,229.749,229.7585,2865.935
2021-12-23 14:50:00,243.0,243.04,242.94,242.97,3689.609190686224,229.7963,229.8341,229.7396,229.7679,3689.6092
2021-12-23 14:55:00,242.95,243.19,242.93,243.12,3718.3300851369368,229.749,229.976,229.7301,229.9098,3718.3301
2021-12-23 15:00:00,243.1,243.33,243.04,243.04,4674.325571853523,229.8909,230.1084,229.8341,229.8341,4674.3256
2021-12-23 15:05:00,242.95,242.98,242.88,242.88,2481.280131295517,229.749,229.7774,229.6828,229.6828,2481.2801
2021-12-23 15:10:00,242.86,243.02,242.86,242.99,3019.796902246384,229.6639,229.8152,229.6639,229.7869,3019.7969
2021-12-23 15:15:00,243.03,243.03,242.91,242.94,4841.522207405888,229.8247,229.8247,229.7112,229.7396,4841.5222
2021-12-23 15:20:00,242.84,242.84,242.7,242.74,2234.07528977331,229.645,229.645,229.5126,229.5504,2234.0753
2021-12-23 15:25:00,242.79,242.81,242.74,242.78,2135.60365165658,229.5977,229.6166,229.5504,229.5883,2135.6037
2021-12-23 15:30:00,242.74,242.89,242.7,242.83,4982.049440968304,229.5504,229.6923,229.5126,229.6356,4982.0494
2021-12-23 15:35:00,242.78,242.91,242.75,242.87,7558.723971689404,229.5883,229.7112,229.5599,229.6734,7558.724
2021-12-23 15:40:00,242.91,242.99,242.85,242.98,9251.205251820698,229.7112,229.7869,229.6545,229.7774,9251.2053
2021-12-23 15:45:00,243.0,243.11,242.91,242.97,11018.566006769925,229.7963,229.9003,229.7112,229.7679,11018.566
2021-12-23 15:50:00,242.89,243.02,242.8,242.86,20148.73320340548,229.6923,229.8152,229.6072,229.6639,20148.7332
2021-12-23 15:55:00,242.86,242.98,242.52,242.61,46163.709098369065,229.6639,229.7774,229.3424,229.4275,46163.7091
2021-12-27 09:30:00,243.73,243.73,242.92,243.42,9723.048517796697,230.4867,230.4867,229.7207,230.1935,9723.0485
2021-12-27 09:35:00,243.07,243.16,242.38,242.67,3686.531951995076,229.8625,229.9476,229.21,229.4842,3686.532
2021-12-27 09:40:00,242.53,242.84,242.26,242.37,2130.474920504667,229.3519,229.645,229.0965,229.2005,2130.4749
2021-12-27 09:45:00,242.39,242.87,242.39,242.66,731.3570622627961,229.2195,229.6734,229.2195,229.4748,731.3571
2021-12-27 09:50:00,242.81,243.11,242.38,242.56,2897.7331008308543,229.6166,229.9003,229.21,229.3802,2897.7331
2021-12-27 09:55:00,242.39,242.72,242.38,242.58,4650.733408554724,229.2195,229.5315,229.21,229.3991,4650.7334
2021-12-27 10:00:00,242.46,242.65,242.21,242.56,10294.389168119807,229.2857,229.4653,229.0492,229.3802,10294.3892
2021-12-27 10:05:00,242.45,242.49,242.09,242.09,1696.584265052826,229.2762,229.314,228.9358,228.9358,1696.5843
2021-12-27 10:10:00,242.3,242.59,242.3,242.56,1769.4122474099906,229.1344,229.4086,229.1344,229.3802,1769.4122
2021-12-27 10:15:00,242.64,242.98,242.48,242.65,5126.679659452251,229.4559,229.7774,229.3046,229.4653,5126.6797
2021-12-27 10:20:00,242.56,242.89,242.51,242.81,1967.3812698738327,229.3802,229.6923,229.3329,229.6166,1967.3813
2021-12-27 10:25:00,242.82,243.32,242.78,242.96,3367.5248743460866,229.6261,230.0989,229.5883,229.7585,3367.5249
2021-12-27 10:30:00,243.15,243.26,242.99,243.13,2769.514822033029,229.9382,230.0422,229.7869,229.9193,2769.5148
2021-12-27 10:35:00,243.13,243.54,243.09,243.14,8107.498204944097,229.9193,230.307,229.8814,229.9287,8107.4982
2021-12-27 10:40:00,243.29,244.1,243.08,243.85,6620.166170889322,230.0706,230.8365,229.872,230.6001,6620.1662
2021-12-27 10:45:00,243.85,244.01,243.73,244.01,2841.317058159811,230.6001,230.7514,230.4867,230.7514,2841.3171
2021-12-27 10:50:00,244.08,244.11,243.6,243.79,2539.747666427326,230.8176,230.846,230.3637,230.5434,2539.7477
2021-12-27 10:55:00,243.65,243.75,243.4,243.64,2565.39132218689,230.411,230.5056,230.1746,230.4015,2565.3913
2021-12-27 11:00:00,243.68,243.8,243.46,243.8,2745.922658734229,230.4394,230.5528,230.2313,230.5528,2745.9227
2021-12-27 11:05:00,243.68,243.68,243.44,243.45,2809.5189250179506,230.4394,230.4394,230.2124,230.2219,2809.5189
2021-12-27 11:10:00,243.49,243.67,243.18,243.4,2674.120422607447,230.2597,230.4299,229.9665,230.1746,2674.1204
2021-12-27 11:15:00,243.3,243.43,243.22,243.24,2052.518206995589,230.08,230.203,230.0044,230.0233,2052.5182
2021-12-27 11:20:00,243.32,243.65,243.32,243.45,986.7678736280644,230.0989,230.411,230.0989,230.2219,986.7679
2021-12-27 11:25:00,243.63,243.71,243.54,243.71,1770.4379936403734,230.3921,230.4677,230.307,230.4677,1770.438
2021-12-27 11:30:00,243.64,243.82,243.57,243.71,4165.555441583752,230.4015,230.5718,230.3353,230.4677,4165.5554
2021-12-27 11:35:00,243.71,243.97,243.6,243.97,1675.0435942147913,230.4677,230.7136,230.3637,230.7136,1675.0436
2021-12-27 11:40:00,243.96,243.96,243.67,243.73,1785.8241870961124,230.7042,230.7042,230.4299,230.4867,1785.8242
2021-12-27 11:45:00,243.67,243.67,243.54,243.62,718.0223612678224,230.4299,230.4299,230.307,230.3826,718.0224
2021-12-27 11:50:00,243.59,243.8,243.59,243.75,2893.630115909324,230.3543,230.5528,230.3543,230.5056,2893.6301
2021-12-27 11:55:00,243.8,243.81,243.62,243.7,3243.409580469792,230.5528,230.5623,230.3826,230.4583,3243.4096
2021-12-27 12:00:00,243.69,243.81,243.64,243.81,2590.0092317160734,230.4488,230.5623,230.4015,230.5623,2590.0092
2021-12-27 12:05:00,243.65,243.73,243.61,243.61,1436.0447225356447,230.411,230.4867,230.3732,230.3732,1436.0447
2021-12-27 12:10:00,243.7,243.7,243.64,243.68,723.1510924197353,230.4583,230.4583,230.4015,230.4394,723.1511
2021-12-27 12:15:00,243.65,243.97,243.64,243.76,3696.789414298902,230.411,230.7136,230.4015,230.515,3696.7894
2021-12-27 12:20:00,243.67,243.82,243.67,243.67,1263.7193558313672,230.4299,230.5718,230.4299,230.4299,1263.7194
2021-12-27 12:25:00,243.82,243.83,243.69,243.69,1418.6070366191404,230.5718,230.5812,230.4488,230.4488,1418.607
2021-12-27 12:30:00,243.75,243.75,243.68,243.68,2338.701405272336,230.5056,230.5056,230.4394,230.4394,2338.7014
2021-12-27 12:35:00,243.71,243.75,243.67,243.7,1128.3208534208636,230.4677,230.5056,230.4299,230.4583,1128.3209
2021-12-27 12:40:00,243.71,243.9,243.67,243.78,1538.6193455739049,230.4677,230.6474,230.4299,230.5339,1538.6193
2021-12-27 12:45:00,243.87,243.88,243.87,243.88,205.14924607652063,230.619,230.6285,230.619,230.6285,205.1492
2021-12-27 12:50:00,243.91,243.93,243.8,243.9,1737.61411426813,230.6569,230.6758,230.5528,230.6474,1737.6141
2021-12-27 12:55:00,243.9,243.97,243.75,243.75,1344.753308031593,230.6474,230.7136,230.5056,230.5056,1344.7533
2021-12-27 13:00:00,243.73,243.91,243.73,243.86,1846.343214688686,230.4867,230.6569,230.4867,230.6096,1846.3432
2021-12-27 13:05:00,243.93,243.93,243.93,243.93,205.14924607652063,230.6758,230.6758,230.6758,230.6758,205.1492
2021-12-27 13:10:00,243.85,243.94,243.74,243.89,1571.4432249461483,230.6001,230.6852,230.4961,230.638,1571.4432
2021-12-27 13:15:00,243.88,243.96,243.76,243.95,1574.520463637296,230.6285,230.7042,230.515,230.6947,1574.5205
2021-12-27 13:20:00,243.94,243.95,243.8,243.95,1880.192840291312,230.6852,230.6947,230.5528,230.6947,1880.1928
2021-12-27 13:25:00,243.96,244.11,243.96,243.96,1232.946968919889,230.7042,230.846,230.7042,230.7042,1232.947
2021-12-27 13:30:00,244.0,244.11,243.92,243.92,1134.4753308031593,230.742,230.846,230.6663,230.6663,1134.4753
2021-12-27 13:35:00,244.02,244.21,244.01,244.2,486.203713201354,230.7609,230.9406,230.7514,230.9311,486.2037
2021-12-27 13:40:00,244.22,244.45,244.2,244.45,841.1119089137347,230.95,231.1675,230.9311,231.1675,841.1119
2021-12-27 13:45:00,244.31,244.37,244.3,244.36,2869.0122063801414,231.0351,231.0919,231.0257,231.0824,2869.0122
2021-12-27 13:50:00,244.37,244.44,244.36,244.43,733.4085547235613,231.0919,231.1581,231.0824,231.1486,733.4086
2021-12-27 13:55:00,244.43,244.55,244.43,244.5,575.4436352446404,231.1486,231.2621,231.1486,231.2148,575.4436
2021-12-27 14:00:00,244.48,244.5,244.37,244.39,2305.877525900092,231.1959,231.2148,231.0919,231.1108,2305.8775
2021-12-27 14:05:00,244.34,244.38,244.15,244.19,872.9100420555955,231.0635,231.1013,230.8838,230.9217,872.91
2021-12-27 14:10:00,244.19,244.37,244.19,244.28,1596.0611344753308,230.9217,231.0919,230.9217,231.0068,1596.0611
2021-12-27 14:15:00,244.22,244.27,244.15,244.27,2349.984613806544,230.95,230.9973,230.8838,230.9973,2349.9846
2021-12-27 14:20:00,244.36,244.48,244.31,244.31,1784.7984408657298,231.0824,231.1959,231.0351,231.0351,1784.7984
2021-12-27 14:25:00,244.3,244.57,244.29,244.57,923.171607344343,231.0257,231.281,231.0162,231.281,923.1716
2021-12-27 14:30:00,244.59,244.59,244.51,244.51,2326.3924505077443,231.2999,231.2999,231.2243,231.2243,2326.3925
2021-12-27 14:35:00,244.59,244.59,244.32,244.38,4134.7830546722735,231.2999,231.2999,231.0446,231.1013,4134.7831
2021-12-27 14:40:00,244.3,244.43,244.3,244.32,410.2984921530413,231.0257,231.1486,231.0257,231.0446,410.2985
2021-12-27 14:45:00,244.25,244.46,244.25,244.3,1806.3391117037645,230.9784,231.177,230.9784,231.0257,1806.3391
2021-12-27 14:50:00,244.29,244.34,244.27,244.32,626.7309467637706,231.0162,231.0635,230.9973,231.0446,626.7309
2021-12-27 14:55:00,244.43,244.49,244.31,244.33,2154.067083803467,231.1486,231.2054,231.0351,231.054,2154.0671
2021-12-27 15:00:00,244.33,244.37,244.16,244.37,5316.442712073032,231.054,231.0919,230.8933,231.0919,5316.4427
2021-12-27 15:05:00,244.39,244.39,244.17,244.19,1627.859267617191,231.1108,231.1108,230.9027,230.9217,1627.8593
2021-12-27 15:10:00,244.3,244.45,244.23,244.42,3074.161452456662,231.0257,231.1675,230.9595,231.1392,3074.1615
2021-12-27 15:15:00,244.42,244.5,244.32,244.48,1641.1939686121652,231.1392,231.2148,231.0446,231.1959,1641.194
2021-12-27 15:20:00,244.47,244.77,244.46,244.74,2165.3502923376755,231.1864,231.4701,231.177,231.4418,2165.3503
2021-12-27 15:25:00,244.73,244.79,244.62,244.71,5404.656887885937,231.4323,231.4891,231.3283,231.4134,5404.6569
2021-12-27 15:30:00,244.66,244.89,244.56,244.78,5208.73935788286,231.3661,231.5836,231.2716,231.4796,5208.7394
2021-12-27 15:35:00,244.79,244.79,244.56,244.65,6322.699764078367,231.4891,231.4891,231.2716,231.3567,6322.6998
2021-12-27 15:40:00,244.61,244.65,244.48,244.58,4664.0681095496975,231.3188,231.3567,231.1959,231.2905,4664.0681
2021-12-27 15:45:00,244.63,244.75,244.57,244.69,10516.976100112832,231.3377,231.4512,231.281,231.3945,10516.9761
2021-12-27 15:50:00,244.68,245.0,244.64,244.88,14635.347215098984,231.385,231.6876,231.3472,231.5742,14635.3472
2021-12-27 15:55:00,244.93,245.11,244.8,245.11,36727.86952507949,231.6214,231.7917,231.4985,231.7917,36727.8695
2021-12-28 09:30:00,244.81,245.05,243.73,243.93,10747.769001948918,231.508,231.7349,230.4867,230.6758,10747.769
2021-12-28 09:35:00,243.89,244.3,243.61,243.73,4547.13303928608,230.638,231.0257,230.3732,230.4867,4547.133
2021-12-28 09:40:00,243.67,244.05,243.42,243.42,3372.653605498,230.4299,230.7893,230.1935,230.1935,3372.6536
2021-12-28 09:45:00,243.52,244.19,243.52,244.08,4481.485280541594,230.2881,230.9217,230.2881,230.8176,4481.4853
2021-12-28 09:50:00,243.96,244.27,243.65,243.97,1767.3607549492256,230.7042,230.9973,230.411,230.7136,1767.3608
2021-12-28 09:55:00,243.87,244.19,243.46,243.64,2374.602523335727,230.619,230.9217,230.2313,230.4015,2374.6025
2021-12-28 10:00:00,243.68,243.68,243.09,243.1,2631.0390809313776,230.4394,230.4394,229.8814,229.8909,2631.0391
2021-12-28 10:05:00,243.09,243.47,243.09,243.19,4240.434916401682,229.8814,230.2408,229.8814,229.976,4240.4349
2021-12-28 10:10:00,243.33,244.2,243.33,244.18,2022.7715663144936,230.1084,230.9311,230.1084,230.9122,2022.7716
2021-12-28 10:15:00,244.12,244.23,243.7,243.89,6062.160221561186,230.8555,230.9595,230.4583,230.638,6062.1602
2021-12-28 10:20:00,243.97,243.97,243.48,243.49,3031.080110780593,230.7136,230.7136,230.2502,230.2597,3031.0801
2021-12-28 10:25:00,243.5,243.6,243.38,243.4,2836.1883270078984,230.2691,230.3637,230.1557,230.1746,2836.1883
2021-12-28 10:30:00,243.35,243.61,243.34,243.34,2264.847676684788,230.1273,230.3732,230.1178,230.1178,2264.8477
2021-12-28 10:35:00,243.2,243.25,242.79,242.79,1565.288747563853,229.9854,230.0327,229.5977,229.5977,1565.2887
2021-12-28 10:40:00,242.74,242.79,242.5,242.56,3104.93383936814,229.5504,229.5977,229.3235,229.3802,3104.9338
2021-12-28 10:45:00,242.59,243.02,242.54,242.85,2792.081239101446,229.4086,229.8152,229.3613,229.6545,2792.0812
2021-12-28 10:50:00,243.0,243.13,242.55,242.68,3253.6670427736176,229.7963,229.9193,229.3708,229.4937,3253.667
2021-12-28 10:55:00,242.66,242.82,242.56,242.74,1876.0898553697807,229.4748,229.6261,229.3802,229.5504,1876.0899
2021-12-28 11:00:00,242.99,243.36,242.87,243.01,4686.634526618114,229.7869,230.1368,229.6734,229.8058,4686.6345
2021-12-28 11:05:00,243.07,243.16,242.88,243.06,1948.9178377269463,229.8625,229.9476,229.6828,229.8531,1948.9178
2021-12-28 11:10:00,243.01,243.09,242.88,243.07,2279.2081239101444,229.8058,229.8814,229.6828,229.8625,2279.2081
2021-12-28 11:15:00,242.95,243.21,242.85,243.09,4660.990870858549,229.749,229.9949,229.6545,229.8814,4660.9909
2021-12-28 11:20:00,243.11,243.34,243.02,243.21,6959.688173145963,229.9003,230.1178,229.8152,229.9949,6959.6882
2021-12-28 11:25:00,243.25,243.36,243.18,243.21,5016.924812801312,230.0327,230.1368,229.9665,229.9949,5016.9248
2021-12-28 11:30:00,243.14,243.45,243.04,243.21,2930.5569802030977,229.9287,230.2219,229.8341,229.9949,2930.557
2021-12-28 11:35:00,243.15,243.46,243.04,243.41,5742.127397681813,229.9382,230.2313,229.8341,230.184,5742.1274
2021-12-28 11:40:00,243.4,243.54,243.34,243.44,2110.9857421273978,230.1746,230.307,230.1178,230.2124,2110.9857
2021-12-28 11:45:00,243.55,243.55,243.24,243.35,2506.9237870550824,230.3164,230.3164,230.0233,230.1273,2506.9238
2021-12-28 11:50:00,243.24,243.3,243.18,243.18,2131.500666735049,230.0233,230.08,229.9665,229.9665,2131.5007
2021-12-28 11:55:00,243.18,243.2,242.86,242.86,2293.568571135501,229.9665,229.9854,229.6639,229.6639,2293.5686
2021-12-28 12:00:00,242.86,243.07,242.85,243.07,5548.261360139501,229.6639,229.8625,229.6545,229.8625,5548.2614
2021-12-28 12:05:00,242.95,243.1,242.76,242.76,5371.833008513693,229.749,229.8909,229.5694,229.5694,5371.833
2021-12-28 12:10:00,242.84,242.93,242.77,242.8,2154.067083803467,229.645,229.7301,229.5788,229.6072,2154.0671
2021-12-28 12:15:00,242.82,242.93,242.82,242.84,1538.6193455739049,229.6261,229.7301,229.6261,229.645,1538.6193
2021-12-28 12:20:00,242.78,242.9,242.78,242.88,2054.5696994563546,229.5883,229.7017,229.5883,229.6828,2054.5697
2021-12-28 12:25:00,242.81,242.93,242.73,242.86,2632.06482716176,229.6166,229.7301,229.541,229.6639,2632.0648
2021-12-28 12:30:00,242.78,242.95,242.55,242.55,2023.7973125448764,229.5883,229.749,229.3708,229.3708,2023.7973
2021-12-28 12:35:00,242.81,242.92,242.7,242.89,1729.4081444250692,229.6166,229.7207,229.5126,229.6923,1729.4081
2021-12-28 12:40:00,242.76,242.9,242.66,242.66,2883.372653605498,229.5694,229.7017,229.4748,229.4748,2883.3727
2021-12-28 12:45:00,242.76,242.8,242.7,242.8,689.3014668171094,229.5694,229.6072,229.5126,229.6072,689.3015
2021-12-28 12:50:00,242.8,242.97,242.8,242.97,1406.298081854549,229.6072,229.7679,229.6072,229.7679,1406.2981
2021-12-28 12:55:00,243.05,243.08,242.94,242.97,1886.347317673608,229.8436,229.872,229.7396,229.7679,1886.3473
2021-12-28 13:00:00,243.01,243.05,242.94,242.96,1801.2103805518514,229.8058,229.8436,229.7396,229.7585,1801.2104
2021-12-28 13:05:00,242.91,243.31,242.9,243.15,1461.6883782952098,229.7112,230.0895,229.7017,229.9382,1461.6884
2021-12-28 13:10:00,243.1,243.19,242.95,242.96,2682.326392450508,229.8909,229.976,229.749,229.7585,2682.3264
2021-12-28 13:15:00,243.05,243.11,242.97,243.11,615.447738229562,229.8436,229.9003,229.7679,229.9003,615.4477
2021-12-28 13:20:00,243.01,243.02,242.65,242.81,1316.03241358088,229.8058,229.8152,229.4653,229.6166,1316.0324
2021-12-28 13:25:00,242.8,242.9,242.76,242.77,1846.343214688686,229.6072,229.7017,229.5694,229.5788,1846.3432
2021-12-28 13:30:00,242.76,242.88,242.66,242.78,1791.978664478408,229.5694,229.6828,229.4748,229.5883,1791.9787
2021-12-28 13:35:00,242.75,242.89,242.72,242.89,2027.9002974664068,229.5599,229.6923,229.5315,229.6923,2027.9003
2021-12-28 13:40:00,242.93,242.95,242.69,242.76,2935.6857113550104,229.7301,229.749,229.5032,229.5694,2935.6857
2021-12-28 13:45:00,242.72,242.83,242.63,242.65,1534.5163606523745,229.5315,229.6356,229.4464,229.4653,1534.5164
2021-12-28 13:50:00,242.65,242.7,242.56,242.58,1488.357780285157,229.4653,229.5126,229.3802,229.3991,1488.3578
2021-12-28 13:55:00,242.68,242.78,242.68,242.78,879.064519437891,229.4937,229.5883,229.4937,229.5883,879.0645
2021-12-28 14:00:00,242.69,242.82,242.56,242.63,1852.4976920709817,229.5032,229.6261,229.3802,229.4464,1852.4977
2021-12-28 14:05:00,242.56,242.63,242.56,242.62,308.7496153451636,229.3802,229.4464,229.3802,229.437,308.7496
2021-12-28 14:10:00,242.53,242.72,242.52,242.59,3495.743153143912,229.3519,229.5315,229.3424,229.4086,3495.7432
2021-12-28 14:15:00,242.51,242.65,242.51,242.65,1858.652169453277,229.3329,229.4653,229.3329,229.4653,1858.6522
2021-12-28 14:20:00,242.87,243.07,242.84,242.93,2402.297671556057,229.6734,229.8625,229.645,229.7301,2402.2977
2021-12-28 14:25:00,242.93,243.1,242.92,243.04,910.8626525797516,229.7301,229.8909,229.7207,229.8341,910.8627
2021-12-28 14:30:00,243.08,243.2,242.96,243.06,3814.7502307929017,229.872,229.9854,229.7585,229.8531,3814.7502
2021-12-28 14:35:00,242.89,243.06,242.89,242.99,1422.7100215406708,229.6923,229.8531,229.6923,229.7869,1422.71
2021-12-28 14:40:00,242.97,243.07,242.97,243.06,718.0223612678224,229.7679,229.8625,229.7679,229.8531,718.0224
2021-12-28 14:45:00,243.16,243.2,243.09,243.17,615.447738229562,229.9476,229.9854,229.8814,229.9571,615.4477
2021-12-28 14:50:00,243.15,243.3,243.15,243.24,1034.9779464560468,229.9382,230.08,229.9382,230.0233,1034.9779
2021-12-28 14:55:00,243.27,243.43,243.02,243.43,8912.70899579444,230.0516,230.203,229.8152,230.203,8912.709
2021-12-28 15:00:00,243.41,243.44,243.38,243.38,410.2984921530413,230.184,230.2124,230.1557,230.1557,410.2985
2021-12-28 15:05:00,243.43,243.49,243.34,243.41,1855.5749307621293,230.203,230.2597,230.1178,230.184,1855.5749
2021-12-28 15:10:00,243.32,243.45,243.32,243.44,1774.5409785619038,230.0989,230.2219,230.0989,230.2124,1774.541
2021-12-28 15:15:00,243.46,243.46,243.22,243.22,1798.1331418607035,230.2313,230.2313,230.0044,230.0044,1798.1331
2021-12-28 15:20:00,243.33,243.34,243.16,243.16,2664.888706534003,230.1084,230.1178,229.9476,229.9476,2664.8887
2021-12-28 15:25:00,243.25,243.42,243.25,243.41,1708.893219817417,230.0327,230.1935,230.0327,230.184,1708.8932
2021-12-28 15:30:00,243.46,243.59,243.36,243.59,3590.111806339112,230.2313,230.3543,230.1368,230.3543,3590.1118
2021-12-28 15:35:00,243.59,243.59,243.38,243.41,4405.580059493282,230.3543,230.3543,230.1557,230.184,4405.5801
2021-12-28 15:40:00,243.43,243.72,243.42,243.6,8383.423940917017,230.203,230.4772,230.1935,230.3637,8383.4239
2021-12-28 15:45:00,243.65,243.83,243.61,243.83,6549.389680992922,230.411,230.5812,230.3732,230.5812,6549.3897
2021-12-28 15:50:00,243.73,243.88,243.64,243.78,9153.759359934353,230.4867,230.6285,230.4015,230.5339,9153.7594
2021-12-28 15:55:00,243.66,244.01,243.61,243.97,27048.92809518925,230.4205,230.7514,230.3732,230.7136,27048.9281
2021-12-29 09:30:00,244.5,244.5,244.16,244.43,8333.16237562827,231.2148,231.2148,230.8933,231.1486,8333.1624
2021-12-29 09:35:00,243.93,243.93,243.35,243.88,2330.4954354292745,230.6758,230.6758,230.1273,230.6285,2330.4954
2021-12-29 09:40:00,243.75,244.58,243.73,244.42,3588.0603138783463,230.5056,231.2905,230.4867,231.1392,3588.0603
2021-12-29 09:45:00,244.43,245.07,244.42,245.07,3464.970766232434,231.1486,231.7538,231.1392,231.7538,3464.9708
2021-12-29 09:50:00,244.79,244.95,244.57,244.65,4719.458405990358,231.4891,231.6404,231.281,231.3567,4719.4584
2021-12-29 09:55:00,244.64,244.88,244.38,244.88,7316.647861319109,231.3472,231.5742,231.1013,231.5742,7316.6479
2021-12-29 10:00:00,244.89,245.13,244.6,244.67,4001.436044722536,231.5836,231.8106,231.3094,231.3756,4001.436
2021-12-29 10:05:00,244.66,245.04,244.66,244.88,3038.260334393271,231.3661,231.7255,231.3661,231.5742,3038.2603
2021-12-29 10:10:00,244.89,245.0,244.56,244.73,5198.481895579033,231.5836,231.6876,231.2716,231.4323,5198.4819
2021-12-29 10:15:00,244.94,245.35,244.94,245.35,1383.731664786132,231.6309,232.0186,231.6309,232.0186,1383.7317
2021-12-29 10:20:00,245.49,245.56,245.07,245.08,4794.337880808288,232.151,232.2172,231.7538,231.7633,4794.3379
2021-12-29 10:25:00,244.92,244.99,244.78,244.79,9406.092932608472,231.612,231.6782,231.4796,231.4891,9406.0929
2021-12-29 10:30:00,244.79,245.59,244.78,245.47,3011.590932403323,231.4891,232.2456,231.4796,232.1321,3011.5909
2021-12-29 10:35:00,245.46,245.59,245.39,245.48,5583.13673197251,232.1226,232.2456,232.0565,232.1416,5583.1367
2021-12-29 10:40:00,245.43,245.49,245.25,245.26,3213.6629397886963,232.0943,232.151,231.9241,231.9335,3213.6629
2021-12-29 10:45:00,245.26,245.59,245.26,245.46,6551.441173453687,231.9335,232.2456,231.9335,232.1226,6551.4412
2021-12-29 10:50:00,245.49,245.67,245.36,245.45,10244.12760283106,232.151,232.3212,232.0281,232.1132,10244.1276
2021-12-29 10:55:00,245.38,245.59,244.99,245.05,20986.767873628065,232.047,232.2456,231.6782,231.7349,20986.7679
2021-12-29 11:00:00,245.18,245.42,244.97,245.24,14740.999076828391,231.8579,232.0848,231.6593,231.9146,14740.9991
2021-12-29 11:05:00,245.27,245.35,245.18,245.24,5261.052415632373,231.943,232.0186,231.8579,231.9146,5261.0524
2021-12-29 11:10:00,245.24,245.4,245.21,245.31,8140.32208431634,231.9146,232.0659,231.8862,231.9808,8140.3221
2021-12-29 11:15:00,245.36,245.36,245.01,245.24,5160.529285054878,232.0281,232.0281,231.6971,231.9146,5160.5293
2021-12-29 11:20:00,245.25,245.27,244.99,245.24,8931.172427941327,231.9241,231.943,231.6782,231.9146,8931.1724
2021-12-29 11:25:00,245.28,245.37,245.19,245.28,3697.815160529285,231.9524,232.0375,231.8673,231.9524,3697.8152
2021-12-29 11:30:00,245.29,245.37,245.22,245.37,2416.6581187814136,231.9619,232.0375,231.8957,232.0375,2416.6581
2021-12-29 11:35:00,245.46,245.61,245.45,245.58,1436.0447225356447,232.1226,232.2645,232.1132,232.2361,1436.0447
2021-12-29 11:40:00,245.46,245.46,245.27,245.27,455.4313262898759,232.1226,232.1226,231.943,231.943,455.4313
2021-12-29 11:45:00,245.26,245.53,245.25,245.53,1697.6100112832085,231.9335,232.1888,231.9241,232.1888,1697.61
2021-12-29 11:50:00,245.53,245.72,245.53,245.65,4901.015488768078,232.1888,232.3685,232.1888,232.3023,4901.0155
2021-12-29 11:55:00,245.64,245.64,245.16,245.16,2644.3737819263515,232.2929,232.2929,231.839,231.839,2644.3738
2021-12-29 12:00:00,245.2,245.37,245.2,245.37,3768.5916504256847,231.8768,232.0375,231.8768,232.0375,3768.5917
2021-12-29 12:05:00,245.45,245.55,245.44,245.52,723.1510924197353,232.1132,232.2078,232.1037,232.1794,723.1511
2021-12-29 12:10:00,245.54,245.69,245.52,245.69,4344.035285670325,232.1983,232.3402,232.1794,232.3402,4344.0353
2021-12-29 12:15:00,245.73,245.78,245.52,245.67,7398.707559749718,232.378,232.4253,232.1794,232.3212,7398.7076
2021-12-29 12:20:00,245.51,245.67,245.5,245.65,1077.0335419017335,232.1699,232.3212,232.1605,232.3023,1077.0335
2021-12-29 12:25:00,245.59,245.81,245.58,245.7,2107.9085034362497,232.2456,232.4536,232.2361,232.3496,2107.9085
2021-12-29 12:30:00,245.78,245.78,245.62,245.69,5158.477792594112,232.4253,232.4253,232.274,232.3402,5158.4778
2021-12-29 12:35:00,245.69,245.96,245.68,245.96,8101.343727561801,232.3402,232.5955,232.3307,232.5955,8101.3437
2021-12-29 12:40:00,245.96,246.04,245.91,245.92,1948.9178377269463,232.5955,232.6711,232.5482,232.5577,1948.9178
2021-12-29 12:45:00,245.92,245.93,245.87,245.9,3054.6722740793925,232.5577,232.5671,232.5104,232.5387,3054.6723
2021-12-29 12:50:00,245.86,245.95,245.82,245.95,2695.6610934454816,232.5009,232.586,232.4631,232.586,2695.6611
2021-12-29 12:55:00,245.97,246.21,245.87,246.21,5450.815468253154,232.6049,232.8319,232.5104,232.8319,5450.8155
2021-12-29 13:00:00,246.21,246.22,245.95,246.09,5207.713611652477,232.8319,232.8414,232.586,232.7184,5207.7136
2021-12-29 13:05:00,246.06,246.1,245.98,246.04,6549.389680992922,232.69,232.7279,232.6144,232.6711,6549.3897
2021-12-29 13:10:00,246.05,246.12,246.04,246.06,4664.0681095496975,232.6806,232.7468,232.6711,232.69,4664.0681
2021-12-29 13:15:00,246.07,246.36,246.07,246.36,6279.618422402297,232.6995,232.9737,232.6995,232.9737,6279.6184
2021-12-29 13:20:00,246.36,246.67,246.28,246.58,11946.86634526618,232.9737,233.2669,232.8981,233.1818,11946.8663
2021-12-29 13:25:00,246.6,246.68,246.47,246.67,5663.144937942353,233.2007,233.2764,233.0778,233.2669,5663.1449
2021-12-29 13:30:00,246.66,246.77,246.6,246.7,4195.302082264848,233.2574,233.3615,233.2007,233.2953,4195.3021
2021-12-29 13:35:00,246.65,246.69,246.6,246.65,5607.754641501692,233.248,233.2858,233.2007,233.248,5607.7546
2021-12-29 13:40:00,246.61,246.73,246.6,246.73,4901.015488768078,233.2102,233.3236,233.2007,233.3236,4901.0155
2021-12-29 13:45:00,246.76,246.91,246.76,246.83,3246.4868191609394,233.352,233.4939,233.352,233.4182,3246.4868
2021-12-29 13:50:00,246.76,246.76,246.65,246.66,1802.236126782234,233.352,233.352,233.248,233.2574,1802.2361
2021-12-29 13:55:00,246.66,246.75,246.64,246.72,2816.6991486306288,233.2574,233.3426,233.2385,233.3142,2816.6991
2021-12-29 14:00:00,246.75,246.76,246.62,246.67,4722.535644681506,233.3426,233.352,233.2196,233.2669,4722.5356
2021-12-29 14:05:00,246.69,246.88,246.69,246.83,2164.324546107293,233.2858,233.4655,233.2858,233.4182,2164.3245
2021-12-29 14:10:00,246.8,246.83,246.62,246.83,4892.809518925018,233.3898,233.4182,233.2196,233.4182,4892.8095
2021-12-29 14:15:00,246.84,246.84,246.62,246.65,4104.010667760796,233.4277,233.4277,233.2196,233.248,4104.0107
2021-12-29 14:20:00,246.72,246.72,246.61,246.65,3766.540157964919,233.3142,233.3142,233.2102,233.248,3766.5402
2021-12-29 14:25:00,246.68,246.74,246.56,246.74,5319.519950764181,233.2764,233.3331,233.1629,233.3331,5319.52
2021-12-29 14:30:00,246.65,246.74,246.58,246.67,4427.120730331316,233.248,233.3331,233.1818,233.2669,4427.1207
2021-12-29 14:35:00,246.67,246.76,246.6,246.76,3840.393886552467,233.2669,233.352,233.2007,233.352,3840.3939
2021-12-29 14:40:00,246.74,246.74,246.56,246.7,5907.272540773412,233.3331,233.3331,233.1629,233.2953,5907.2725
2021-12-29 14:45:00,246.67,246.8,246.67,246.74,1136.5268232639244,233.2669,233.3898,233.2669,233.3331,1136.5268
2021-12-29 14:50:00,246.73,246.75,246.69,246.7,1374.4999487126884,233.3236,233.3426,233.2858,233.2953,1374.4999
2021-12-29 14:55:00,246.78,246.8,246.64,246.8,2170.4790234895886,233.3709,233.3898,233.2385,233.3898,2170.479
2021-12-29 15:00:00,246.86,246.86,246.71,246.8,2581.8032618730126,233.4466,233.4466,233.3047,233.3898,2581.8033
2021-12-29 15:05:00,246.81,247.11,246.74,246.89,3848.599856395528,233.3993,233.683,233.3331,233.4749,3848.5999
2021-12-29 15:10:00,246.96,246.96,246.78,246.81,2526.412965432352,233.5411,233.5411,233.3709,233.3993,2526.413
2021-12-29 15:15:00,246.76,246.82,246.49,246.65,22702.84131705816,233.352,233.4088,233.0967,233.248,22702.8413
2021-12-29 15:20:00,246.67,246.81,246.64,246.81,1232.946968919889,233.2669,233.3993,233.2385,233.3993,1232.947
2021-12-29 15:25:00,246.77,246.86,246.72,246.76,3079.290183608576,233.3615,233.4466,233.3142,233.352,3079.2902
2021-12-29 15:30:00,246.75,246.86,246.72,246.83,5057.954662016617,233.3426,233.4466,233.3142,233.4182,5057.9547
2021-12-29 15:35:00,246.88,246.9,246.49,246.64,9384.552261770436,233.4655,233.4844,233.0967,233.2385,9384.5523
2021-12-29 15:40:00,246.64,246.88,246.64,246.86,18968.0992922351,233.2385,233.4655,233.2385,233.4466,18968.0993
2021-12-29 15:45:00,246.89,247.15,246.85,246.94,19950.764180941635,233.4749,233.7208,233.4371,233.5222,19950.7642
2021-12-29 15:50:00,246.95,246.95,246.67,246.84,25053.851677095085,233.5317,233.5317,233.2669,233.4277,25053.8517
2021-12-29 15:55:00,246.81,246.81,246.4,246.44,31536.56785311313,233.3993,233.3993,233.0116,233.0494,31536.5679
2021-12-30 09:30:00,247.33,248.05,246.97,248.05,8802.954149143501,233.891,234.5719,233.5506,234.5719,8802.9541
2021-12-30 09:35:00,248.03,248.58,247.82,248.22,8445.994460970356,234.553,235.0731,234.3544,234.7327,8445.9945
2021-12-30 09:40:00,248.27,248.65,247.88,248.65,6289.875884706124,234.78,235.1393,234.4112,235.1393,6289.8759
2021-12-30 09:45:00,248.65,248.65,248.23,248.56,4231.203200328238,235.1393,235.1393,234.7421,235.0542,4231.2032
2021-12-30 09:50:00,247.87,248.22,247.79,247.99,3963.483434198379,234.4017,234.7327,234.326,234.5152,3963.4834
2021-12-30 09:55:00,247.82,248.01,247.75,248.0,2075.0846240640067,234.3544,234.5341,234.2882,234.5246,2075.0846
2021-12-30 10:00:00,247.79,247.84,247.16,247.51,4652.784901015489,234.326,234.3733,233.7303,234.0613,4652.7849
2021-12-30 10:05:00,247.29,247.29,247.01,247.09,1743.7685916504256,233.8532,233.8532,233.5884,233.6641,1743.7686
2021-12-30 10:10:00,247.09,247.11,246.76,246.76,2063.801415529798,233.6641,233.683,233.352,233.352,2063.8014
2021-12-30 10:15:00,246.95,247.06,246.84,246.88,2552.056621191917,233.5317,233.6357,233.4277,233.4655,2552.0566
2021-12-30 10:20:00,246.9,247.16,246.9,246.93,2384.8599856395526,233.4844,233.7303,233.4844,233.5128,2384.86
2021-12-30 10:25:00,247.0,247.01,246.74,246.9,2089.445071289363,233.579,233.5884,233.3331,233.4844,2089.4451
2021-12-30 10:30:00,247.02,247.12,246.76,247.12,1879.1670940609288,233.5979,233.6925,233.352,233.6925,1879.1671
2021-12-30 10:35:00,247.02,247.42,246.98,247.42,3171.6073443430096,233.5979,233.9762,233.5601,233.9762,3171.6073
2021-12-30 10:40:00,247.41,247.41,246.99,247.0,1693.507026361678,233.9667,233.9667,233.5695,233.579,1693.507
2021-12-30 10:45:00,246.95,247.1,246.92,246.96,1700.6872499743563,233.5317,233.6735,233.5033,233.5411,1700.6872
2021-12-30 10:50:00,247.01,247.11,246.94,247.07,2687.455123602421,233.5884,233.683,233.5222,233.6452,2687.4551
2021-12-30 10:55:00,246.98,247.0,246.82,246.93,1415.5297979279926,233.5601,233.579,233.4088,233.5128,1415.5298
2021-12-30 11:00:00,246.93,247.03,246.84,246.89,1539.6450918042876,233.5128,233.6073,233.4277,233.4749,1539.6451
2021-12-30 11:05:00,246.96,246.98,246.6,246.61,2257.6674530721098,233.5411,233.5601,233.2007,233.2102,2257.6675
2021-12-30 11:10:00,246.7,246.79,246.6,246.61,2174.582008411119,233.2953,233.3804,233.2007,233.2102,2174.582
2021-12-30 11:15:00,246.64,246.77,246.57,246.74,1997.1279105549288,233.2385,233.3615,233.1723,233.3331,1997.1279
2021-12-30 11:20:00,246.74,246.77,246.72,246.74,923.171607344343,233.3331,233.3615,233.3142,233.3331,923.1716
2021-12-30 11:25:00,246.76,246.87,246.73,246.83,3052.6207816186275,233.352,233.456,233.3236,233.4182,3052.6208
2021-12-30 11:30:00,246.84,246.87,246.78,246.78,821.6227305364653,233.4277,233.456,233.3709,233.3709,821.6227
2021-12-30 11:35:00,246.77,246.89,246.6,246.86,3385.9883064929736,233.3615,233.4749,233.2007,233.4466,3385.9883
2021-12-30 11:40:00,246.86,246.86,246.68,246.82,2017.6428351625807,233.4466,233.4466,233.2764,233.4088,2017.6428
2021-12-30 11:45:00,246.83,246.84,246.69,246.81,1427.8387526925835,233.4182,233.4277,233.2858,233.3993,1427.8388
2021-12-30 11:50:00,246.8,246.85,246.72,246.72,1181.659657400759,233.3898,233.4371,233.3142,233.3142,1181.6597
2021-12-30 11:55:00,246.74,246.8,246.61,246.65,2883.372653605498,233.3331,233.3898,233.2102,233.248,2883.3727
2021-12-30 12:00:00,246.74,246.78,246.58,246.65,1538.6193455739049,233.3331,233.3709,233.1818,233.248,1538.6193
2021-12-30 12:05:00,246.49,246.5,246.42,246.45,2124.320443122371,233.0967,233.1061,233.0305,233.0589,2124.3204
2021-12-30 12:10:00,246.54,246.54,246.2,246.3,2107.9085034362497,233.144,233.144,232.8224,232.917,2107.9085
2021-12-30 12:15:00,246.39,246.39,246.19,246.27,2024.823058775259,233.0021,233.0021,232.813,232.8886,2024.8231
2021-12-30 12:20:00,246.25,246.44,246.25,246.3,1296.5432352036105,232.8697,233.0494,232.8697,232.917,1296.5432
2021-12-30 12:25:00,246.34,246.48,246.31,246.44,1560.1600164119395,232.9548,233.0872,232.9265,233.0494,1560.16
2021-12-30 12:30:00,246.44,246.59,246.44,246.49,976.5104113242384,233.0494,233.1912,233.0494,233.0967,976.5104
2021-12-30 12:35:00,246.47,246.54,246.47,246.54,762.1294491742742,233.0778,233.144,233.0778,233.144,762.1294
2021-12-30 12:40:00,246.64,246.81,246.58,246.8,2208.4316340137448,233.2385,233.3993,233.1818,233.3898,2208.4316
2021-12-30 12:45:00,246.79,246.79,246.48,246.49,1941.737614114268,233.3804,233.3804,233.0872,233.0967,1941.7376
2021-12-30 12:50:00,246.54,246.6,246.47,246.6,1056.5186172940814,233.144,233.2007,233.0778,233.2007,1056.5186
2021-12-30 12:55:00,246.57,246.65,246.56,246.61,841.1119089137347,233.1723,233.248,233.1629,233.2102,841.1119
2021-12-30 13:00:00,246.59,246.59,246.44,246.53,2130.474920504667,233.1912,233.1912,233.0494,233.1345,2130.4749
2021-12-30 13:05:00,246.56,246.67,246.56,246.65,2461.790952918248,233.1629,233.2669,233.1629,233.248,2461.791
2021-12-30 13:10:00,246.64,246.65,246.61,246.65,309.7753615755462,233.2385,233.248,233.2102,233.248,309.7754
2021-12-30 13:15:00,246.64,246.78,246.57,246.72,2259.718945532876,233.2385,233.3709,233.1723,233.3142,2259.7189
2021-12-30 13:20:00,246.79,246.82,246.74,246.82,948.815263103908,233.3804,233.4088,233.3331,233.4088,948.8153
2021-12-30 13:25:00,246.81,246.88,246.74,246.78,3078.2644373781927,233.3993,233.4655,233.3331,233.3709,3078.2644
2021-12-30 13:30:00,246.67,246.73,246.67,246.67,548.7742332546927,233.2669,233.3236,233.2669,233.2669,548.7742
2021-12-30 13:35:00,246.67,246.67,246.52,246.52,1153.9645091804286,233.2669,233.2669,233.1251,233.1251,1153.9645
2021-12-30 13:40:00,246.58,246.68,246.56,246.68,1192.9428659349676,233.1818,233.2764,233.1629,233.2764,1192.9429
2021-12-30 13:45:00,246.61,246.85,246.61,246.79,931.3775771874036,233.2102,233.4371,233.2102,233.3804,931.3776
2021-12-30 13:50:00,246.78,246.83,246.7,246.78,912.9141450405168,233.3709,233.4182,233.2953,233.3709,912.9141
2021-12-30 13:55:00,246.78,246.79,246.68,246.69,1704.790234895887,233.3709,233.3804,233.2764,233.2858,1704.7902
2021-12-30 14:00:00,246.63,246.64,246.57,246.57,774.4384039388655,233.2291,233.2385,233.1723,233.1723,774.4384
2021-12-30 14:05:00,246.54,246.63,246.54,246.63,387.73207508462406,233.144,233.2291,233.144,233.2291,387.7321
2021-12-30 14:10:00,246.57,246.63,246.49,246.49,3459.842035080521,233.1723,233.2291,233.0967,233.0967,3459.842
2021-12-30 14:15:00,246.46,246.67,246.46,246.65,3302.9028618319826,233.0683,233.2669,233.0683,233.248,3302.9029
2021-12-30 14:20:00,246.71,246.71,246.52,246.52,4619.961021643246,233.3047,233.3047,233.1251,233.1251,4619.961
2021-12-30 14:25:00,246.44,246.53,246.39,246.47,1475.0230792901834,233.0494,233.1345,233.0021,233.0778,1475.0231
2021-12-30 14:30:00,246.5,246.61,246.5,246.52,1242.1786849933326,233.1061,233.2102,233.1061,233.1251,1242.1787
2021-12-30 14:35:00,246.57,246.65,246.44,246.65,2212.5346189352754,233.1723,233.248,233.0494,233.248,2212.5346
2021-12-30 14:40:00,246.69,246.72,246.65,246.67,990.8708585495948,233.2858,233.3142,233.248,233.2669,990.8709
2021-12-30 14:45:00,246.75,246.89,246.73,246.82,1536.5678531131398,233.3426,233.4749,233.3236,233.4088,1536.5679
2021-12-30 14:50:00,246.81,246.91,246.7,246.89,1512.9756898143398,233.3993,233.4939,233.2953,233.4749,1512.9757
2021-12-30 14:55:00,246.93,246.95,246.87,246.93,1251.410401066776,233.5128,233.5317,233.456,233.5128,1251.4104
2021-12-30 15:00:00,246.84,246.89,246.77,246.77,3899.8871679146578,233.4277,233.4749,233.3615,233.3615,3899.8872
2021-12-30 15:05:00,246.78,246.78,246.63,246.78,1971.4842547953635,233.3709,233.3709,233.2291,233.3709,1971.4843
2021-12-30 15:10:00,246.83,246.91,246.76,246.76,2771.566314493794,233.4182,233.4939,233.352,233.352,2771.5663
2021-12-30 15:15:00,246.78,246.94,246.75,246.88,4709.200943686532,233.3709,233.5222,233.3426,233.4655,4709.2009
2021-12-30 15:20:00,246.93,247.06,246.84,247.01,11945.8405990358,233.5128,233.6357,233.4277,233.5884,11945.8406
2021-12-30 15:25:00,247.02,247.27,247.02,247.16,6872.499743563442,233.5979,233.8343,233.5979,233.7303,6872.4997
2021-12-30 15:30:00,247.11,247.28,247.0,247.19,6447.840804185044,233.683,233.8438,233.579,233.7586,6447.8408
2021-12-30 15:35:00,247.18,247.41,247.12,247.19,4445.584162478202,233.7492,233.9667,233.6925,233.7586,4445.5842
2021-12-30 15:40:00,247.17,247.23,247.01,247.11,5131.808390604165,233.7397,233.7965,233.5884,233.683,5131.8084
2021-12-30 15:45:00,246.98,247.15,246.86,247.05,5048.722945943174,233.5601,233.7208,233.4466,233.6263,5048.7229
2021-12-30 15:50:00,247.04,247.13,246.74,246.97,10883.16750435942,233.6168,233.7019,233.3331,233.5506,10883.1675
2021-12-30 15:55:00,246.97,247.05,246.64,246.99,63203.40547748487,233.5506,233.6263,233.2385,233.5695,63203.4055
2021-12-31 09:30:00,246.9,247.78,246.2,247.69,24761.514001436044,233.4844,234.3166,232.8224,234.2315,24761.514
2021-12-31 09:35:00,248.07,248.09,247.63,247.95,7061.237049953841,234.5908,234.6097,234.1747,234.4774,7061.237
2021-12-31 09:40:00,248.32,248.39,247.73,247.78,1442.1991999179402,234.8272,234.8934,234.2693,234.3166,1442.1992
2021-12-31 09:45:00,247.72,247.83,247.61,247.8,4919.478920914966,234.2598,234.3639,234.1558,234.3355,4919.4789
2021-12-31 09:50:00,247.9,248.02,247.59,247.83,4137.860293363422,234.4301,234.5435,234.1369,234.3639,4137.8603
2021-12-31 09:55:00,247.72,247.72,247.24,247.24,3094.6763770643142,234.2598,234.2598,233.8059,233.8059,3094.6764
2021-12-31 10:00:00,247.58,247.75,247.3,247.74,1442.1991999179402,234.1275,234.2882,233.8627,234.2788,1442.1992
2021-12-31 10:05:00,247.71,247.91,247.61,247.91,1604.2671043183916,234.2504,234.4395,234.1558,234.4395,1604.2671
2021-12-31 10:10:00,247.94,248.04,247.94,247.97,2125.346189352754,234.4679,234.5625,234.4679,234.4963,2125.3462
2021-12-31 10:15:00,248.08,248.16,247.94,248.02,2531.541696584265,234.6003,234.6759,234.4679,234.5435,2531.5417
2021-12-31 10:20:00,247.93,248.04,247.79,247.99,3130.5774951277053,234.4584,234.5625,234.326,234.5152,3130.5775
2021-12-31 10:25:00,248.09,248.34,248.09,248.23,2723.356241665812,234.6097,234.8462,234.6097,234.7421,2723.3562
2021-12-31 10:30:00,248.1,248.23,247.85,248.06,2999.281977638732,234.6192,234.7421,234.3828,234.5814,2999.282
2021-12-31 10:35:00,247.91,248.09,247.9,247.92,2300.748794748179,234.4395,234.6097,234.4301,234.449,2300.7488
2021-12-31 10:40:00,247.92,247.92,247.83,247.83,744.69176325777,234.449,234.449,234.3639,234.3639,744.6918
2021-12-31 10:45:00,247.74,248.01,247.73,248.01,4846.6509385578,234.2788,234.5341,234.2693,234.5341,4846.6509
2021-12-31 10:50:00,247.99,248.32,247.99,248.32,2176.6335008718843,234.5152,234.8272,234.5152,234.8272,2176.6335
2021-12-31 10:55:00,248.28,248.28,248.11,248.23,1140.629808185455,234.7894,234.7894,234.6287,234.7421,1140.6298
2021-12-31 11:00:00,248.24,248.24,247.87,247.87,2403.32341778644,234.7516,234.7516,234.4017,234.4017,2403.3234
2021-12-31 11:05:00,247.88,248.0,247.87,247.96,1049.3383936814032,234.4112,234.5246,234.4017,234.4868,1049.3384
2021-12-31 11:10:00,247.99,248.05,247.99,248.01,727.2540773412658,234.5152,234.5719,234.5152,234.5341,727.2541
2021-12-31 11:15:00,248.02,248.17,247.97,247.97,1447.327931069853,234.5435,234.6854,234.4963,234.4963,1447.3279
2021-12-31 11:20:00,247.94,247.96,247.84,247.95,1053.4413786029336,234.4679,234.4868,234.3733,234.4774,1053.4414
2021-12-31 11:25:00,247.92,247.92,247.52,247.52,2144.835367730024,234.449,234.449,234.0707,234.0707,2144.8354
2021-12-31 11:30:00,247.67,247.67,247.4,247.4,2572.571545799569,234.2126,234.2126,233.9572,233.9572,2572.5715
2021-12-31 11:35:00,247.4,247.43,247.38,247.41,1600.1641193968612,233.9572,233.9856,233.9383,233.9667,1600.1641
2021-12-31 11:40:00,247.27,247.73,247.27,247.72,4806.646835572879,233.8343,234.2693,233.8343,234.2598,4806.6468
2021-12-31 11:45:00,247.62,247.63,247.55,247.58,1270.8995794440457,234.1653,234.1747,234.0991,234.1275,1270.8996
2021-12-31 11:50:00,247.52,247.69,247.48,247.5,4441.481177556672,234.0707,234.2315,234.0329,234.0518,4441.4812
2021-12-31 11:55:00,247.5,247.72,247.5,247.71,1025.7462303826032,234.0518,234.2598,234.0518,234.2504,1025.7462
2021-12-31 12:00:00,247.67,247.67,247.43,247.44,2028.9260436967893,234.2126,234.2126,233.9856,233.9951,2028.926
2021-12-31 12:05:00,247.39,247.47,247.28,247.28,1358.0880090265669,233.9478,234.0234,233.8438,233.8438,1358.088
2021-12-31 12:10:00,247.26,247.26,247.16,247.25,4274.284542004308,233.8248,233.8248,233.7303,233.8154,4274.2845
2021-12-31 12:15:00,247.25,247.4,247.24,247.28,2570.520053338804,233.8154,233.9572,233.8059,233.8438,2570.5201
2021-12-31 12:20:00,247.17,247.55,247.07,247.46,2937.737203815776,233.7397,234.0991,233.6452,234.014,2937.7372
2021-12-31 12:25:00,247.44,247.53,247.24,247.24,5958.559852292543,233.9951,234.0802,233.8059,233.8059,5958.5599
2021-12-31 12:30:00,247.27,247.29,247.22,247.26,2397.168940404144,233.8343,233.8532,233.787,233.8248,2397.1689
2021-12-31 12:35:00,247.26,247.31,247.21,247.28,1230.895476459124,233.8248,233.8721,233.7776,233.8438,1230.8955
2021-12-31 12:40:00,247.3,247.37,247.17,247.37,7243.819878961945,233.8627,233.9289,233.7397,233.9289,7243.8199
2021-12-31 12:45:00,247.35,247.39,247.11,247.14,6170.889321981742,233.91,233.9478,233.683,233.7114,6170.8893
2021-12-31 12:50:00,247.14,247.23,247.14,247.16,6492.973638321879,233.7114,233.7965,233.7114,233.7303,6492.9736
2021-12-31 12:55:00,247.11,247.27,247.11,247.27,2125.346189352754,233.683,233.8343,233.683,233.8343,2125.3462
2021-12-31 13:00:00,247.24,247.26,247.1,247.22,1848.394707149451,233.8059,233.8248,233.6735,233.787,1848.3947
2021-12-31 13:05:00,247.2,247.2,246.92,246.92,1537.5935993435223,233.7681,233.7681,233.5033,233.5033,1537.5936
2021-12-31 13:10:00,247.0,247.08,246.89,246.89,1230.895476459124,233.579,233.6546,233.4749,233.4749,1230.8955
2021-12-31 13:15:00,246.71,246.73,246.56,246.56,1508.8727048928097,233.3047,233.3236,233.1629,233.1629,1508.8727
2021-12-31 13:20:00,246.63,246.83,246.59,246.59,2774.643553184942,233.2291,233.4182,233.1912,233.1912,2774.6436
2021-12-31 13:25:00,246.68,246.7,246.64,246.64,512.8731151913016,233.2764,233.2953,233.2385,233.2385,512.8731
2021-12-31 13:30:00,246.73,246.73,246.64,246.67,1130.372345881629,233.3236,233.3236,233.2385,233.2669,1130.3723
2021-12-31 13:35:00,246.7,246.74,246.64,246.68,2745.922658734229,233.2953,233.3331,233.2385,233.2764,2745.9227
2021-12-31 13:40:00,246.66,246.66,246.5,246.5,2298.697302287414,233.2574,233.2574,233.1061,233.1061,2298.6973
2021-12-31 13:45:00,246.54,246.56,246.44,246.44,2289.4655862139707,233.144,233.1629,233.0494,233.0494,2289.4656
2021-12-31 13:50:00,246.4,246.47,246.35,246.41,747.7690019489178,233.0116,233.0778,232.9643,233.021,747.769
2021-12-31 13:55:00,246.43,246.6,246.43,246.58,3501.897630526208,233.0399,233.2007,233.0399,233.1818,3501.8976
2021-12-31 14:00:00,246.59,246.84,246.57,246.83,1614.5245666222177,233.1912,233.4277,233.1723,233.4182,1614.5246
2021-12-31 14:05:00,246.83,246.92,246.83,246.92,615.447738229562,233.4182,233.5033,233.4182,233.5033,615.4477
2021-12-31 14:10:00,246.77,246.83,246.64,246.64,1655.5544158375217,233.3615,233.4182,233.2385,233.2385,1655.5544
2021-12-31 14:15:00,246.64,246.64,246.33,246.33,1578.6234485588266,233.2385,233.2385,232.9454,232.9454,1578.6234
2021-12-31 14:20:00,246.35,246.49,246.34,246.47,2277.15663144938,232.9643,233.0967,232.9548,233.0778,2277.1566
2021-12-31 14:25:00,246.54,246.79,246.53,246.61,4001.436044722536,233.144,233.3804,233.1345,233.2102,4001.436
2021-12-31 14:30:00,246.68,246.8,246.65,246.66,1484.254795363627,233.2764,233.3898,233.248,233.2574,1484.2548
2021-12-31 14:35:00,246.67,246.79,246.67,246.74,1082.1622730536465,233.2669,233.3804,233.2669,233.3331,1082.1623
2021-12-31 14:40:00,246.82,246.82,246.67,246.67,1230.895476459124,233.4088,233.4088,233.2669,233.2669,1230.8955
2021-12-31 14:45:00,246.63,246.65,246.51,246.51,2622.833111088317,233.2291,233.248,233.1156,233.1156,2622.8331
2021-12-31 14:50:00,246.5,246.54,246.42,246.46,2497.692070981639,233.1061,233.144,233.0305,233.0683,2497.6921
2021-12-31 14:55:00,246.43,246.5,246.29,246.46,3515.232331521181,233.0399,233.1061,232.9076,233.0683,3515.2323
2021-12-31 15:00:00,246.55,246.63,246.52,246.61,2615.652887475638,233.1534,233.2291,233.1251,233.2102,2615.6529
2021-12-31 15:05:00,246.55,246.55,246.39,246.54,2260.744691763258,233.1534,233.1534,233.0021,233.144,2260.7447
2021-12-31 15:10:00,246.44,246.52,246.3,246.3,1742.742845420043,233.0494,233.1251,232.917,232.917,1742.7428
2021-12-31 15:15:00,246.31,246.42,246.27,246.3,3267.0017437685915,232.9265,233.0305,232.8886,232.917,3267.0017
2021-12-31 15:20:00,246.27,246.35,246.16,246.18,2679.24915375936,232.8886,232.9643,232.7846,232.8035,2679.2492
2021-12-31 15:25:00,246.15,246.27,246.1,246.18,3885.526720689301,232.7752,232.8886,232.7279,232.8035,3885.5267
2021-12-31 15:30:00,246.21,246.34,246.0,246.0,5505.180018463432,232.8319,232.9548,232.6333,232.6333,5505.18
2021-12-31 15:35:00,245.9,246.13,245.79,246.13,6019.078879885116,232.5387,232.7562,232.4347,232.7562,6019.0789
2021-12-31 15:40:00,246.15,246.26,245.97,246.12,7504.359421479126,232.7752,232.8792,232.6049,232.7468,7504.3594
2021-12-31 15:45:00,246.13,246.2,245.92,245.96,11899.68201866858,232.7562,232.8224,232.5577,232.5955,11899.682
2021-12-31 15:50:00,245.94,245.94,245.3,245.3,16443.737819263515,232.5766,232.5766,231.9713,231.9713,16443.7378
2021-12-31 15:55:00,245.33,245.37,245.02,245.24,40897.52795158478,231.9997,232.0375,231.7066,231.9146,40897.528
2022-01-03 09:30:00,243.95,244.5,241.78,242.66,21862.755154374805,230.6947,231.2148,228.6426,229.4748,21862.7552
2022-01-03 09:35:00,242.93,243.27,242.5,242.57,4158.375217971074,229.7301,230.0516,229.3235,229.3897,4158.3752
2022-01-03 09:40:00,242.5,242.5,241.24,241.96,5672.376654015797,229.3235,229.3235,228.1319,228.8128,5672.3767
2022-01-03 09:45:00,241.87,241.97,240.72,241.1,5010.770335419017,228.7277,228.8223,227.6402,227.9996,5010.7703
2022-01-03 09:50:00,241.16,242.17,241.15,241.8,2748.9998974253767,228.0563,229.0114,228.0468,228.6615,2748.9999
2022-01-03 09:55:00,241.82,242.04,241.16,241.42,4392.245358498308,228.6804,228.8885,228.0563,228.3022,4392.2454
2022-01-03 10:00:00,241.56,241.78,241.04,241.26,6475.535952405375,228.4346,228.6426,227.9428,228.1509,6475.536
2022-01-03 10:05:00,241.27,242.13,241.2,241.98,7665.401579649195,228.1603,228.9736,228.0941,228.8317,7665.4016
2022-01-03 10:10:00,241.76,242.11,241.72,242.09,1853.523438301364,228.6237,228.9547,228.5859,228.9358,1853.5234
2022-01-03 10:15:00,242.09,242.45,241.78,242.26,6418.094163503949,228.9358,229.2762,228.6426,229.0965,6418.0942
2022-01-03 10:20:00,242.32,242.88,242.1,242.86,3095.702123294697,229.1533,229.6828,228.9452,229.6639,3095.7021
2022-01-03 10:25:00,242.73,243.38,242.55,243.38,13532.670017437686,229.541,230.1557,229.3708,230.1557,13532.67
2022-01-03 10:30:00,243.33,243.33,242.57,242.87,18392.65565699046,230.1084,230.1084,229.3897,229.6734,18392.6557
2022-01-03 10:35:00,242.89,243.08,242.7,242.97,21406.298081854547,229.6923,229.872,229.5126,229.7679,21406.2981
2022-01-03 10:40:00,242.92,242.98,242.42,242.42,11731.459636885837,229.7207,229.7774,229.2478,229.2478,11731.4596
2022-01-03 10:45:00,242.43,242.99,242.04,242.9,5382.090470817519,229.2573,229.7869,228.8885,229.7017,5382.0905
2022-01-03 10:50:00,242.9,243.18,242.79,243.18,5532.8751666837625,229.7017,229.9665,229.5977,229.9665,5532.8752
2022-01-03 10:55:00,243.17,243.6,243.08,243.6,2802.3387014052723,229.9571,230.3637,229.872,230.3637,2802.3387
2022-01-03 11:00:00,243.61,244.03,243.61,244.03,3326.4950251307823,230.3732,230.7704,230.3732,230.7704,3326.495
2022-01-03 11:05:00,243.96,244.11,243.67,243.9,5452.866960713919,230.7042,230.846,230.4299,230.6474,5452.867
2022-01-03 11:10:00,243.9,244.19,243.85,244.08,8191.609395835469,230.6474,230.9217,230.6001,230.8176,8191.6094
2022-01-03 11:15:00,244.12,244.31,243.93,243.94,5130.782644373781,230.8555,231.0351,230.6758,230.6852,5130.7826
2022-01-03 11:20:00,243.88,243.91,243.72,243.84,11198.07159708688,230.6285,230.6569,230.4772,230.5907,11198.0716
2022-01-03 11:25:00,243.75,243.9,243.69,243.9,1666.8376243717305,230.5056,230.6474,230.4488,230.6474,1666.8376
2022-01-03 11:30:00,243.96,244.22,243.9,244.22,2204.3286490922146,230.7042,230.95,230.6474,230.95,2204.3286
2022-01-03 11:35:00,244.2,244.44,244.12,244.34,4170.684172735665,230.9311,231.1581,230.8555,231.0635,4170.6842
2022-01-03 11:40:00,244.4,244.7,244.37,244.7,4162.478202892604,231.1202,231.4039,231.0919,231.4039,4162.4782
2022-01-03 11:45:00,244.67,245.01,244.66,244.97,2990.050261565289,231.3756,231.6971,231.3661,231.6593,2990.0503
2022-01-03 11:50:00,244.77,245.38,244.65,245.32,7366.909426607857,231.4701,232.047,231.3567,231.9903,7366.9094
2022-01-03 11:55:00,245.35,245.52,245.17,245.23,10313.878346497077,232.0186,232.1794,231.8484,231.9051,10313.8783
2022-01-03 12:00:00,245.19,245.33,245.03,245.3,8711.66273463945,231.8673,231.9997,231.716,231.9713,8711.6627
2022-01-03 12:05:00,245.28,245.55,245.22,245.55,2873.115191301672,231.9524,232.2078,231.8957,232.2078,2873.1152
2022-01-03 12:10:00,245.5,245.73,245.43,245.6,5645.707252025849,232.1605,232.378,232.0943,232.255,5645.7073
2022-01-03 12:15:00,245.64,245.64,245.11,245.6,7682.839265565699,232.2929,232.2929,231.7917,232.255,7682.8393
2022-01-03 12:20:00,245.71,245.78,245.4,245.4,9063.493691660682,232.3591,232.4253,232.0659,232.0659,9063.4937
2022-01-03 12:25:00,245.34,245.45,245.1,245.1,7779.259411221664,232.0092,232.1132,231.7822,231.7822,7779.2594
2022-01-03 12:30:00,245.17,245.24,245.1,245.19,4215.817006872499,231.8484,231.9146,231.7822,231.8673,4215.817
2022-01-03 12:35:00,245.21,245.38,245.15,245.33,1883.27007898246,231.8862,232.047,231.8295,231.9997,1883.2701
2022-01-03 12:40:00,245.36,245.41,245.09,245.09,2726.4334803569595,232.0281,232.0754,231.7728,231.7728,2726.4335
2022-01-03 12:45:00,245.05,245.1,244.93,245.09,4081.4442506923774,231.7349,231.7822,231.6214,231.7728,4081.4443
2022-01-03 12:50:00,245.12,245.15,244.7,244.7,4411.734536875577,231.8011,231.8295,231.4039,231.4039,4411.7345
2022-01-03 12:55:00,244.78,244.8,244.5,244.5,4151.194994358396,231.4796,231.4985,231.2148,231.2148,4151.195
2022-01-03 13:00:00,244.48,244.55,244.35,244.39,1509.898451123192,231.1959,231.2621,231.073,231.1108,1509.8985
2022-01-03 13:05:00,244.44,244.61,244.43,244.57,4699.969227613088,231.1581,231.3188,231.1486,231.281,4699.9692
2022-01-03 13:10:00,244.56,244.58,244.14,244.43,3109.0368242896707,231.2716,231.2905,230.8744,231.1486,3109.0368
2022-01-03 13:15:00,244.47,244.81,244.38,244.52,6863.268027489999,231.1864,231.508,231.1013,231.2337,6863.268
2022-01-03 13:20:00,244.65,244.86,244.64,244.81,1773.515232331521,231.3567,231.5553,231.3472,231.508,1773.5152
2022-01-03 13:25:00,244.81,245.01,244.81,245.01,2107.9085034362497,231.508,231.6971,231.508,231.6971,2107.9085
2022-01-03 13:30:00,245.11,245.23,244.99,245.16,5123.602420761104,231.7917,231.9051,231.6782,231.839,5123.6024
2022-01-03 13:35:00,245.12,245.18,245.02,245.04,1961.2267924915373,231.8011,231.8579,231.7066,231.7255,1961.2268
2022-01-03 13:40:00,245.01,245.06,244.81,245.04,2698.738332136629,231.6971,231.7444,231.508,231.7255,2698.7383
2022-01-03 13:45:00,245.05,245.33,245.05,245.25,2460.765206687865,231.7349,231.9997,231.7349,231.9241,2460.7652
2022-01-03 13:50:00,245.28,245.67,245.28,245.67,1794.0301569391731,231.9524,232.3212,231.9524,232.3212,1794.0302
2022-01-03 13:55:00,245.81,245.85,245.53,245.56,5619.037850035901,232.4536,232.4915,232.1888,232.2172,5619.0379
2022-01-03 14:00:00,245.59,245.71,245.5,245.67,1958.1495538003896,232.2456,232.3591,232.1605,232.3212,1958.1496
2022-01-03 14:05:00,245.7,245.82,245.59,245.75,4827.161760180531,232.3496,232.4631,232.2456,232.3969,4827.1618
2022-01-03 14:10:00,245.71,245.9,245.7,245.85,3501.897630526208,232.3591,232.5387,232.3496,232.4915,3501.8976
2022-01-03 14:15:00,245.79,245.98,245.68,245.98,2997.230485177967,232.4347,232.6144,232.3307,232.6144,2997.2305
2022-01-03 14:20:00,245.89,246.01,245.8,245.92,3097.753615755462,232.5293,232.6428,232.4442,232.5577,3097.7536
2022-01-03 14:25:00,245.93,246.04,245.89,245.97,3026.977125859062,232.5671,232.6711,232.5293,232.6049,3026.9771
2022-01-03 14:30:00,245.93,245.97,245.87,245.97,3686.531951995076,232.5671,232.6049,232.5104,232.6049,3686.532
2022-01-03 14:35:00,245.94,245.94,245.7,245.85,6650.9385578008,232.5766,232.5766,232.3496,232.4915,6650.9386
2022-01-03 14:40:00,245.92,246.05,245.81,245.94,4550.2102779772285,232.5577,232.6806,232.4536,232.5766,4550.2103
2022-01-03 14:45:00,245.98,246.0,245.84,245.91,3713.201353985024,232.6144,232.6333,232.482,232.5482,3713.2014
2022-01-03 14:50:00,245.92,245.95,245.82,245.93,2411.5293876295004,232.5577,232.586,232.4631,232.5671,2411.5294
2022-01-03 14:55:00,245.94,246.03,245.8,246.03,4882.552056621192,232.5766,232.6617,232.4442,232.6617,4882.5521
2022-01-03 15:00:00,246.03,246.05,245.88,246.02,3661.914042465894,232.6617,232.6806,232.5198,232.6522,3661.914
2022-01-03 15:05:00,246.0,246.24,246.0,246.19,4654.836393476254,232.6333,232.8603,232.6333,232.813,4654.8364
2022-01-03 15:10:00,246.16,246.45,246.16,246.45,6301.159093240332,232.7846,233.0589,232.7846,233.0589,6301.1591
2022-01-03 15:15:00,246.46,246.67,246.42,246.66,13452.661811467842,233.0683,233.2669,233.0305,233.2574,13452.6618
2022-01-03 15:20:00,246.7,246.84,246.64,246.71,5867.268437788491,233.2953,233.4277,233.2385,233.3047,5867.2684
2022-01-03 15:25:00,246.74,246.74,246.3,246.32,8430.608267514617,233.3331,233.3331,232.917,232.9359,8430.6083
2022-01-03 15:30:00,246.34,246.34,245.91,246.04,4676.377064314289,232.9548,232.9548,232.5482,232.6711,4676.3771
2022-01-03 15:35:00,246.07,246.49,246.03,246.07,5974.971791978664,232.6995,233.0967,232.6617,232.6995,5974.9718
2022-01-03 15:40:00,246.09,246.21,246.04,246.17,7265.360549799979,232.7184,232.8319,232.6711,232.7941,7265.3605
2022-01-03 15:45:00,246.28,246.55,246.18,246.55,12551.030874961534,232.8981,233.1534,232.8035,233.1534,12551.0309
2022-01-03 15:50:00,247.21,247.21,246.36,246.41,33318.28905528772,233.7776,233.7776,232.9737,233.021,33318.2891
2022-01-03 15:55:00,246.41,246.92,246.23,246.86,71878.14134783055,233.021,233.5033,232.8508,233.4466,71878.1413
2022-01-04 09:30:00,246.18,246.71,245.22,245.85,10647.245871371422,232.8035,233.3047,231.8957,232.4915,10647.2459
2022-01-04 09:35:00,246.0,246.27,245.48,245.48,5088.727048928095,232.6333,232.8886,232.1416,232.1416,5088.727
2022-01-04 09:40:00,245.32,246.09,245.32,246.09,1684.2753102882346,231.9903,232.7184,231.9903,232.7184,1684.2753
2022-01-04 09:45:00,246.0,246.36,245.66,245.78,5735.972920299518,232.6333,232.9737,232.3118,232.4253,5735.9729
2022-01-04 09:50:00,245.67,245.95,245.24,245.81,8542.41460662632,232.3212,232.586,231.9146,232.4536,8542.4146
2022-01-04 09:55:00,245.95,245.95,245.48,245.55,4858.959893322392,232.586,232.586,232.1416,232.2078,4858.9599
2022-01-04 10:00:00,245.61,246.53,245.42,246.06,11657.605908298288,232.2645,233.1345,232.0848,232.69,11657.6059
2022-01-04 10:05:00,245.64,245.67,244.91,244.98,5593.394194276336,232.2929,232.3212,231.6025,231.6687,5593.3942
2022-01-04 10:10:00,244.95,244.99,244.64,244.81,6965.842650528259,231.6404,231.6782,231.3472,231.508,6965.8427
2022-01-04 10:15:00,244.76,244.85,244.48,244.48,5190.275925735973,231.4607,231.5458,231.1959,231.1959,5190.2759
2022-01-04 10:20:00,244.34,244.4,243.89,243.98,6277.566929941532,231.0635,231.1202,230.638,230.7231,6277.5669
2022-01-04 10:25:00,243.93,243.93,243.4,243.69,7287.926966868396,230.6758,230.6758,230.1746,230.4488,7287.927
2022-01-04 10:30:00,243.65,243.71,242.95,242.98,10050.261565288749,230.411,230.4677,229.749,229.7774,10050.2616
2022-01-04 10:35:00,242.98,244.03,242.98,244.03,5295.927787465381,229.7774,230.7704,229.7774,230.7704,5295.9278
2022-01-04 10:40:00,243.99,244.18,243.66,244.02,6841.727356651964,230.7325,230.9122,230.4205,230.7609,6841.7274
2022-01-04 10:45:00,243.95,244.46,243.86,244.46,5442.609498410093,230.6947,231.177,230.6096,231.177,5442.6095
2022-01-04 10:50:00,244.41,244.61,243.98,244.61,11050.364139911786,231.1297,231.3188,230.7231,231.3188,11050.3641
2022-01-04 10:55:00,244.7,245.3,244.69,244.99,6102.164324546107,231.4039,231.9713,231.3945,231.6782,6102.1643
2022-01-04 11:00:00,245.17,245.75,245.1,245.68,6270.386706328854,231.8484,232.3969,231.7822,232.3307,6270.3867
2022-01-04 11:05:00,245.67,245.7,245.25,245.26,5067.18637809006,232.3212,232.3496,231.9241,231.9335,5067.1864
2022-01-04 11:10:00,245.25,245.39,244.96,245.29,5053.851677095086,231.9241,232.0565,231.6498,231.9619,5053.8517
2022-01-04 11:15:00,245.24,245.39,245.08,245.08,2550.005128731152,231.9146,232.0565,231.7633,231.7633,2550.0051
2022-01-04 11:20:00,244.97,245.63,244.9,245.61,4234.280439019386,231.6593,232.2834,231.5931,232.2645,4234.2804
2022-01-04 11:25:00,245.62,246.06,245.61,245.85,5234.383013642425,232.274,232.69,232.2645,232.4915,5234.383
2022-01-04 11:30:00,245.88,246.26,245.83,246.26,7090.9836906349365,232.5198,232.8792,232.4725,232.8792,7090.9837
2022-01-04 11:35:00,246.42,246.61,246.06,246.06,5795.4662016617085,233.0305,233.2102,232.69,232.69,5795.4662
2022-01-04 11:40:00,246.06,246.14,245.89,246.12,5475.433377782337,232.69,232.7657,232.5293,232.7468,5475.4334
2022-01-04 11:45:00,246.1,246.27,245.89,246.11,8369.06349369166,232.7279,232.8886,232.5293,232.7373,8369.0635
2022-01-04 11:50:00,246.2,246.44,246.2,246.28,3559.3394194276334,232.8224,233.0494,232.8224,232.8981,3559.3394
2022-01-04 11:55:00,246.3,246.32,246.11,246.18,4933.839368140322,232.917,232.9359,232.7373,232.8035,4933.8394
2022-01-04 12:00:00,246.19,246.65,246.18,246.65,7453.072109959996,232.813,233.248,232.8035,233.248,7453.0721
2022-01-04 12:05:00,246.59,246.82,246.47,246.49,5243.614729715868,233.1912,233.4088,233.0778,233.0967,5243.6147
2022-01-04 12:10:00,246.51,246.68,246.44,246.66,5937.019181454508,233.1156,233.2764,233.0494,233.2574,5937.0192
2022-01-04 12:15:00,246.58,246.58,246.37,246.37,3150.066673504975,233.1818,233.1818,232.9832,232.9832,3150.0667
2022-01-04 12:20:00,246.31,246.52,246.25,246.45,4433.275207713611,232.9265,233.1251,232.8697,233.0589,4433.2752
2022-01-04 12:25:00,246.44,246.44,245.91,245.95,4436.35244640476,233.0494,233.0494,232.5482,232.586,4436.3524
2022-01-04 12:30:00,246.0,246.02,245.8,246.02,3073.13570622628,232.6333,232.6522,232.4442,232.6522,3073.1357
2022-01-04 12:35:00,246.07,246.07,245.97,246.05,2561.2883372653605,232.6995,232.6995,232.6049,232.6806,2561.2883
2022-01-04 12:40:00,245.98,246.12,245.79,246.12,3871.166273463945,232.6144,232.7468,232.4347,232.7468,3871.1663
2022-01-04 12:45:00,246.0,246.1,245.75,245.88,2931.5827264334803,232.6333,232.7279,232.3969,232.5198,2931.5827
2022-01-04 12:50:00,245.71,245.79,245.39,245.4,1000.1025746230382,232.3591,232.4347,232.0565,232.0659,1000.1026
2022-01-04 12:55:00,245.33,245.6,245.21,245.6,11381.680172325368,231.9997,232.255,231.8862,232.255,11381.6802
2022-01-04 13:00:00,245.56,245.66,245.45,245.52,2522.3099805108213,232.2172,232.3118,232.1132,232.1794,2522.31
2022-01-04 13:05:00,245.51,245.58,245.29,245.38,3032.105857010976,232.1699,232.2361,231.9619,232.047,3032.1059
2022-01-04 13:10:00,245.33,245.56,245.33,245.42,1641.1939686121652,231.9997,232.2172,231.9997,232.0848,1641.194
2022-01-04 13:15:00,245.38,245.38,244.94,244.94,1739.6656067288952,232.047,232.047,231.6309,231.6309,1739.6656
2022-01-04 13:20:00,244.82,245.22,244.82,245.11,5677.505385167709,231.5174,231.8957,231.5174,231.7917,5677.5054
2022-01-04 13:25:00,245.02,245.02,244.54,244.58,2919.273771668889,231.7066,231.7066,231.2526,231.2905,2919.2738
2022-01-04 13:30:00,244.58,244.89,244.48,244.76,5453.892706944302,231.2905,231.5836,231.1959,231.4607,5453.8927
2022-01-04 13:35:00,244.78,244.78,244.4,244.52,6051.902759257359,231.4796,231.4796,231.1202,231.2337,6051.9028
2022-01-04 13:40:00,244.5,244.77,244.37,244.77,3244.4353267001743,231.2148,231.4701,231.0919,231.4701,3244.4353
2022-01-04 13:45:00,244.7,244.7,244.5,244.51,1682.2238178274697,231.4039,231.4039,231.2148,231.2243,1682.2238
2022-01-04 13:50:00,244.45,244.55,244.32,244.48,8081.854549184532,231.1675,231.2621,231.0446,231.1959,8081.8545
2022-01-04 13:55:00,244.45,244.52,244.22,244.5,3059.8010052313057,231.1675,231.2337,230.95,231.2148,3059.801
2022-01-04 14:00:00,244.56,244.93,244.49,244.87,2570.520053338804,231.2716,231.6214,231.2054,231.5647,2570.5201
2022-01-04 14:05:00,244.86,244.89,244.73,244.79,1981.7417170991896,231.5553,231.5836,231.4323,231.4891,1981.7417
2022-01-04 14:10:00,244.75,244.84,244.73,244.74,3479.3312134577905,231.4512,231.5363,231.4323,231.4418,3479.3312
2022-01-04 14:15:00,244.69,245.15,244.68,245.15,6052.928505487742,231.3945,231.8295,231.385,231.8295,6052.9285
2022-01-04 14:20:00,245.18,245.42,245.13,245.13,5331.828905528772,231.8579,232.0848,231.8106,231.8106,5331.8289
2022-01-04 14:25:00,245.1,245.29,245.1,245.18,7206.89301466817,231.7822,231.9619,231.7822,231.8579,7206.893
2022-01-04 14:30:00,245.26,245.49,245.17,245.47,5941.122166376038,231.9335,232.151,231.8484,232.1321,5941.1222
2022-01-04 14:35:00,245.47,245.57,245.4,245.52,2807.467432557185,232.1321,232.2267,232.0659,232.1794,2807.4674
2022-01-04 14:40:00,245.48,245.63,245.48,245.57,4525.592368448046,232.1416,232.2834,232.1416,232.2267,4525.5924
2022-01-04 14:45:00,245.56,245.62,245.36,245.57,7633.603446507333,232.2172,232.274,232.0281,232.2267,7633.6034
2022-01-04 14:50:00,245.63,245.75,245.61,245.74,3979.8953738845007,232.2834,232.3969,232.2645,232.3874,3979.8954
2022-01-04 14:55:00,245.72,245.72,245.56,245.56,4350.189763052621,232.3685,232.3685,232.2172,232.2172,4350.1898
2022-01-04 15:00:00,245.65,245.82,245.65,245.69,5242.588983485485,232.3023,232.4631,232.3023,232.3402,5242.589
2022-01-04 15:05:00,245.69,245.99,245.68,245.89,4735.87034567648,232.3402,232.6239,232.3307,232.5293,4735.8703
2022-01-04 15:10:00,245.87,245.87,245.64,245.75,5653.913221868909,232.5104,232.5104,232.2929,232.3969,5653.9132
2022-01-04 15:15:00,245.76,245.98,245.71,245.98,3445.4815878551644,232.4063,232.6144,232.3591,232.6144,3445.4816
2022-01-04 15:20:00,245.95,246.31,245.95,246.11,5545.184121448354,232.586,232.9265,232.586,232.7373,5545.1841
2022-01-04 15:25:00,246.18,246.28,245.82,245.88,4590.214380962149,232.8035,232.8981,232.4631,232.5198,4590.2144
2022-01-04 15:30:00,245.88,245.98,245.43,245.43,10974.458918863473,232.5198,232.6144,232.0943,232.0943,10974.4589
2022-01-04 15:35:00,245.46,245.68,245.15,245.21,5986.255000512873,232.1226,232.3307,231.8295,231.8862,5986.255
2022-01-04 15:40:00,245.18,245.62,245.17,245.44,10408.246999692275,231.8579,232.274,231.8484,232.1037,10408.247
2022-01-04 15:45:00,245.45,245.69,245.45,245.69,16453.99528156734,232.1132,232.3402,232.1132,232.3402,16453.9953
2022-01-04 15:50:00,246.2,246.31,245.52,245.55,22237.152528464456,232.8224,232.9265,232.1794,232.2078,22237.1525
2022-01-04 15:55:00,245.55,245.69,245.37,245.46,45272.33562416658,232.2078,232.3402,232.0375,232.1226,45272.3356
2022-01-05 09:30:00,245.43,246.94,245.43,245.63,10212.3294696892,232.0943,233.5222,232.0943,232.2834,10212.3295
2022-01-05 09:35:00,245.64,246.84,245.64,246.72,3916.2991076007793,232.2929,233.4277,232.2929,233.3142,3916.2991
2022-01-05 09:40:00,246.51,247.62,246.09,247.46,5994.460970355934,233.1156,234.1653,232.7184,234.014,5994.461
2022-01-05 09:45:00,247.17,247.17,246.65,246.65,3151.092419735357,233.7397,233.7397,233.248,233.248,3151.0924
2022-01-05 09:50:00,246.4,246.63,245.6,245.68,1386.8089034772795,233.0116,233.2291,232.255,232.3307,1386.8089
2022-01-05 09:55:00,245.67,245.82,245.27,245.82,2723.356241665812,232.3212,232.4631,231.943,232.4631,2723.3562
2022-01-05 10:00:00,245.67,245.79,245.19,245.57,7943.37880808288,232.3212,232.4347,231.8673,232.2267,7943.3788
2022-01-05 10:05:00,245.41,246.02,245.37,245.77,2593.086470407221,232.0754,232.6522,232.0375,232.4158,2593.0865
2022-01-05 10:10:00,246.0,246.0,245.64,245.65,1042.158170068725,232.6333,232.6333,232.2929,232.3023,1042.1582
2022-01-05 10:15:00,245.62,246.11,245.47,245.49,2400.246179095292,232.274,232.7373,232.1321,232.151,2400.2462
2022-01-05 10:20:00,245.48,246.1,245.47,246.09,3961.431941737614,232.1416,232.7279,232.1321,232.7184,3961.4319
2022-01-05 10:25:00,246.28,246.4,245.96,246.4,2865.9349676889938,232.8981,233.0116,232.5955,233.0116,2865.935
2022-01-05 10:30:00,246.55,246.55,245.99,246.26,1923.274181967381,233.1534,233.1534,232.6239,232.8792,1923.2742
2022-01-05 10:35:00,246.34,247.04,246.33,247.04,2780.7980305672377,232.9548,233.6168,232.9454,233.6168,2780.798
2022-01-05 10:40:00,246.87,247.26,246.87,247.18,4456.867371012411,233.456,233.8248,233.456,233.7492,4456.8674
2022-01-05 10:45:00,247.27,247.29,246.88,247.01,1834.0342599240944,233.8343,233.8532,233.4655,233.5884,1834.0343
2022-01-05 10:50:00,247.02,247.32,247.0,247.22,4247.61514001436,233.5979,233.8816,233.579,233.787,4247.6151
2022-01-05 10:55:00,247.21,247.26,246.99,247.19,2010.4626115499025,233.7776,233.8248,233.5695,233.7586,2010.4626
2022-01-05 11:00:00,247.25,247.79,247.23,247.69,4929.736383218791,233.8154,234.326,233.7965,234.2315,4929.7364
2022-01-05 11:05:00,247.6,247.75,247.35,247.71,6470.407221253462,234.1464,234.2882,233.91,234.2504,6470.4072
2022-01-05 11:10:00,247.62,247.65,247.53,247.6,1765.3092624884605,234.1653,234.1937,234.0802,234.1464,1765.3093
2022-01-05 11:15:00,247.52,247.61,247.22,247.54,4004.513283413683,234.0707,234.1558,233.787,234.0896,4004.5133
2022-01-05 11:20:00,247.45,247.58,247.33,247.58,3323.4177864396347,234.0045,234.1275,233.891,234.1275,3323.4178
2022-01-05 11:25:00,247.51,248.16,247.5,248.09,1662.7346394502,234.0613,234.6759,234.0518,234.6097,1662.7346
2022-01-05 11:30:00,248.12,248.19,247.64,247.94,6586.316545286696,234.6381,234.7043,234.1842,234.4679,6586.3165
2022-01-05 11:35:00,248.0,248.3,247.96,248.3,3200.3282387937224,234.5246,234.8083,234.4868,234.8083,3200.3282
2022-01-05 11:40:00,248.1,248.41,247.97,248.41,2981.844291722228,234.6192,234.9124,234.4963,234.9124,2981.8443
2022-01-05 11:45:00,248.4,248.97,248.4,248.77,8379.320955995487,234.9029,235.4419,234.9029,235.2528,8379.321
2022-01-05 11:50:00,248.9,248.9,248.54,248.55,3692.686429377372,235.3757,235.3757,235.0353,235.0448,3692.6864
2022-01-05 11:55:00,248.49,248.79,248.48,248.54,4594.31736588368,234.988,235.2717,234.9786,235.0353,4594.3174
2022-01-05 12:00:00,248.64,248.76,248.52,248.68,1699.6615037439738,235.1299,235.2433,235.0164,235.1677,1699.6615
2022-01-05 12:05:00,248.6,248.71,248.55,248.69,1804.2876192429992,235.092,235.1961,235.0448,235.1771,1804.2876
2022-01-05 12:10:00,248.64,248.84,248.64,248.74,1941.737614114268,235.1299,235.319,235.1299,235.2244,1941.7376
2022-01-05 12:15:00,248.74,248.74,248.55,248.56,1257.5648784490716,235.2244,235.2244,235.0448,235.0542,1257.5649
2022-01-05 12:20:00,248.58,248.65,248.45,248.52,1976.6129859472765,235.0731,235.1393,234.9502,235.0164,1976.613
2022-01-05 12:25:00,248.52,248.64,248.38,248.44,1558.1085239511744,235.0164,235.1299,234.884,234.9407,1558.1085
2022-01-05 12:30:00,248.5,248.8,248.36,248.67,3229.049133244436,234.9975,235.2812,234.8651,235.1582,3229.0491
2022-01-05 12:35:00,248.7,248.71,248.37,248.54,3867.0632885424143,235.1866,235.1961,234.8745,235.0353,3867.0633
2022-01-05 12:40:00,248.57,248.73,248.52,248.56,3345.984203508052,235.0637,235.215,235.0164,235.0542,3345.9842
2022-01-05 12:45:00,248.66,248.75,248.62,248.64,1230.895476459124,235.1488,235.2339,235.1109,235.1299,1230.8955
2022-01-05 12:50:00,248.64,248.69,248.4,248.49,3019.796902246384,235.1299,235.1771,234.9029,234.988,3019.7969
2022-01-05 12:55:00,248.47,248.56,248.44,248.56,3453.687557698225,234.9691,235.0542,234.9407,235.0542,3453.6876
2022-01-05 13:00:00,248.49,248.54,248.35,248.47,2887.4756385270284,234.988,235.0353,234.8556,234.9691,2887.4756
2022-01-05 13:05:00,248.37,248.47,248.17,248.2,2867.986460149759,234.8745,234.9691,234.6854,234.7138,2867.9865
2022-01-05 13:10:00,248.22,248.26,248.13,248.23,1680.1723253667042,234.7327,234.7705,234.6476,234.7421,1680.1723
2022-01-05 13:15:00,248.2,248.23,247.85,248.08,2281.25961637091,234.7138,234.7421,234.3828,234.6003,2281.2596
2022-01-05 13:20:00,248.11,248.16,248.0,248.16,967.278695250795,234.6287,234.6759,234.5246,234.6759,967.2787
2022-01-05 13:25:00,248.11,248.15,247.9,247.9,1828.9055287721817,234.6287,234.6665,234.4301,234.4301,1828.9055
2022-01-05 13:30:00,247.94,247.94,247.72,247.72,3170.5815981126266,234.4679,234.4679,234.2598,234.2598,3170.5816
2022-01-05 13:35:00,247.77,248.13,247.68,248.07,6720.689301466817,234.3071,234.6476,234.222,234.5908,6720.6893
2022-01-05 13:40:00,248.15,248.17,248.03,248.09,2736.690942660786,234.6665,234.6854,234.553,234.6097,2736.6909
2022-01-05 13:45:00,248.15,248.23,248.1,248.22,1778.6439634834342,234.6665,234.7421,234.6192,234.7327,1778.644
2022-01-05 13:50:00,248.22,248.22,248.03,248.21,2836.1883270078984,234.7327,234.7327,234.553,234.7232,2836.1883
2022-01-05 13:55:00,248.0,248.21,247.99,248.08,4062.980818545492,234.5246,234.7232,234.5152,234.6003,4062.9808
2022-01-05 14:00:00,247.89,248.33,247.89,248.07,7460.252333572674,234.4206,234.8367,234.4206,234.5908,7460.2523
2022-01-05 14:05:00,248.2,248.41,247.74,247.74,2414.606626320648,234.7138,234.9124,234.2788,234.2788,2414.6066
2022-01-05 14:10:00,247.76,247.81,247.39,247.45,4982.049440968304,234.2977,234.345,233.9478,234.0045,4982.0494
2022-01-05 14:15:00,247.47,247.65,247.09,247.16,2567.442814647656,234.0234,234.1937,233.6641,233.7303,2567.4428
2022-01-05 14:20:00,247.28,247.78,247.28,247.78,3755.256949430711,233.8438,234.3166,233.8438,234.3166,3755.2569
2022-01-05 14:25:00,247.82,248.03,247.52,247.52,5506.205764693815,234.3544,234.553,234.0707,234.0707,5506.2058
2022-01-05 14:30:00,247.6,247.62,247.3,247.31,4290.696481690429,234.1464,234.1653,233.8627,233.8721,4290.6965
2022-01-05 14:35:00,247.27,247.33,246.95,247.08,3254.692789004,233.8343,233.891,233.5317,233.6546,3254.6928
2022-01-05 14:40:00,247.14,247.22,246.71,246.71,4137.860293363422,233.7114,233.787,233.3047,233.3047,4137.8603
2022-01-05 14:45:00,246.85,247.03,246.73,246.94,6869.422504872295,233.4371,233.6073,233.3236,233.5222,6869.4225
2022-01-05 14:50:00,246.83,247.41,246.83,247.37,10520.05333880398,233.4182,233.9667,233.4182,233.9289,10520.0533
2022-01-05 14:55:00,247.29,247.29,247.01,247.22,2608.4726638629604,233.8532,233.8532,233.5884,233.787,2608.4727
2022-01-05 15:00:00,247.22,247.29,247.03,247.13,6040.619550723151,233.787,233.8532,233.6073,233.7019,6040.6196
2022-01-05 15:05:00,247.14,247.87,247.12,247.78,6615.037439737409,233.7114,234.4017,233.6925,234.3166,6615.0374
2022-01-05 15:10:00,247.63,247.63,247.09,247.16,13201.353985024103,234.1747,234.1747,233.6641,233.7303,13201.354
2022-01-05 15:15:00,247.19,247.44,246.99,247.42,6323.725510308749,233.7586,233.9951,233.5695,233.9762,6323.7255
2022-01-05 15:20:00,247.43,247.54,247.3,247.49,2938.7629500461585,233.9856,234.0896,233.8627,234.0423,2938.763
2022-01-05 15:25:00,247.4,247.53,247.33,247.53,7047.902348958867,233.9572,234.0802,233.891,234.0802,7047.9023
2022-01-05 15:30:00,247.47,247.55,246.94,247.06,6521.694532772592,234.0234,234.0991,233.5222,233.6357,6521.6945
2022-01-05 15:35:00,247.11,247.36,246.9,246.9,9244.02502820802,233.683,233.9194,233.4844,233.4844,9244.025
2022-01-05 15:40:00,247.01,247.13,246.92,246.99,8017.232536670427,233.5884,233.7019,233.5033,233.5695,8017.2325
2022-01-05 15:45:00,246.86,247.08,246.52,246.81,12645.399528156731,233.4466,233.6546,233.1251,233.3993,12645.3995
2022-01-05 15:50:00,246.69,247.61,246.68,247.57,47695.14822033029,233.2858,234.1558,233.2764,234.118,47695.1482
2022-01-05 15:55:00,247.54,247.61,246.53,246.59,108345.47133039286,234.0896,234.1558,233.1345,233.1912,108345.4713
2022-01-06 09:30:00,245.36,246.06,245.12,245.55,22932.608472663866,232.0281,232.69,231.8011,232.2078,22932.6085
2022-01-06 09:35:00,245.99,246.19,245.31,246.19,3025.95137962868,232.6239,232.813,231.9808,232.813,3025.9514
2022-01-06 09:40:00,245.72,245.79,245.02,245.48,3535.7472561288337,232.3685,232.4347,231.7066,232.1416,3535.7473
2022-01-06 09:45:00,245.59,245.78,245.03,245.07,2308.95476459124,232.2456,232.4253,231.716,231.7538,2308.9548
2022-01-06 09:50:00,244.94,245.62,244.92,245.02,6592.471022668991,231.6309,232.274,231.612,231.7066,6592.471
2022-01-06 09:55:00,244.89,245.09,244.52,244.56,5398.502410503641,231.5836,231.7728,231.2337,231.2716,5398.5024
2022-01-06 10:00:00,244.51,245.78,244.51,245.42,8736.280644168632,231.2243,232.4253,231.2243,232.0848,8736.2806
2022-01-06 10:05:00,245.34,246.12,245.34,245.85,2912.0935480562107,232.0092,232.7468,232.0092,232.4915,2912.0935
2022-01-06 10:10:00,246.13,246.49,246.11,246.36,3217.7659247102265,232.7562,233.0967,232.7373,232.9737,3217.7659
2022-01-06 10:15:00,246.28,246.28,245.73,245.92,2204.3286490922146,232.8981,232.8981,232.378,232.5577,2204.3286
2022-01-06 10:20:00,246.1,246.27,245.96,246.12,1759.1547851061646,232.7279,232.8886,232.5955,232.7468,1759.1548
2022-01-06 10:25:00,246.03,246.24,245.84,245.84,1432.9674838444969,232.6617,232.8603,232.482,232.482,1432.9675
2022-01-06 10:30:00,245.88,246.11,245.83,245.98,4351.215509283004,232.5198,232.7373,232.4725,232.6144,4351.2155
2022-01-06 10:35:00,245.98,246.02,245.82,245.98,1617.6018053133655,232.6144,232.6522,232.4631,232.6144,1617.6018
2022-01-06 10:40:00,245.98,246.65,245.98,246.55,2979.7927992614627,232.6144,233.248,232.6144,233.1534,2979.7928
2022-01-06 10:45:00,246.4,246.68,246.4,246.64,5733.921427838753,233.0116,233.2764,233.0116,233.2385,5733.9214
2022-01-06 10:50:00,246.51,246.56,246.37,246.39,3143.9121961226792,233.1156,233.1629,232.9832,233.0021,3143.9122
2022-01-06 10:55:00,246.34,246.8,246.31,246.31,2912.0935480562107,232.9548,233.3898,232.9265,232.9265,2912.0935
2022-01-06 11:00:00,246.08,246.24,245.96,246.24,623.6537080726229,232.709,232.8603,232.5955,232.8603,623.6537
2022-01-06 11:05:00,246.05,246.18,245.67,246.08,4868.191609395835,232.6806,232.8035,232.3212,232.709,4868.1916
2022-01-06 11:10:00,246.4,246.4,246.25,246.37,760.077956713509,233.0116,233.0116,232.8697,232.9832,760.078
2022-01-06 11:15:00,246.51,246.51,245.86,246.15,2055.595445686737,233.1156,233.1156,232.5009,232.7752,2055.5954
2022-01-06 11:20:00,246.15,246.19,245.95,245.99,2676.171915068212,232.7752,232.813,232.586,232.6239,2676.1719
2022-01-06 11:25:00,246.04,246.19,245.91,245.97,1665.8118781413475,232.6711,232.813,232.5482,232.6049,1665.8119
2022-01-06 11:30:00,246.02,246.3,245.89,245.89,6746.332957226382,232.6522,232.917,232.5293,232.5293,6746.333
2022-01-06 11:35:00,245.93,245.99,245.51,245.59,5950.353882449482,232.5671,232.6239,232.1699,232.2456,5950.3539
2022-01-06 11:40:00,245.59,245.95,245.56,245.82,6672.479228638835,232.2456,232.586,232.2172,232.4631,6672.4792
2022-01-06 11:45:00,245.69,245.79,245.4,245.44,3062.8782439224533,232.3402,232.4347,232.0659,232.1037,3062.8782
2022-01-06 11:50:00,245.43,246.08,245.42,246.04,2529.4902041235,232.0943,232.709,232.0848,232.6711,2529.4902
2022-01-06 11:55:00,245.77,245.85,245.61,245.77,1946.866345266181,232.4158,232.4915,232.2645,232.4158,1946.8663
2022-01-06 12:00:00,245.67,245.67,245.44,245.44,1965.329777413068,232.3212,232.3212,232.1037,232.1037,1965.3298
2022-01-06 12:05:00,245.39,245.83,245.39,245.83,2384.8599856395526,232.0565,232.4725,232.0565,232.4725,2384.86
2022-01-06 12:10:00,245.81,245.93,245.65,245.89,1743.7685916504256,232.4536,232.5671,232.3023,232.5293,1743.7686
2022-01-06 12:15:00,246.02,246.06,245.87,246.05,3911.1703764488666,232.6522,232.69,232.5104,232.6806,3911.1704
2022-01-06 12:20:00,246.03,246.14,245.91,246.08,2028.9260436967893,232.6617,232.7657,232.5482,232.709,2028.926
2022-01-06 12:25:00,246.16,246.22,246.1,246.1,897.5279515847778,232.7846,232.8414,232.7279,232.7279,897.528
2022-01-06 12:30:00,246.16,246.32,246.1,246.31,4854.856908400861,232.7846,232.9359,232.7279,232.9265,4854.8569
2022-01-06 12:35:00,246.32,246.45,246.05,246.06,4011.6935070263617,232.9359,233.0589,232.6806,232.69,4011.6935
2022-01-06 12:40:00,246.03,246.05,245.92,246.05,820.5969843060826,232.6617,232.6806,232.5577,232.6806,820.597
2022-01-06 12:45:00,246.12,246.19,246.01,246.19,4825.110267719766,232.7468,232.813,232.6428,232.813,4825.1103
2022-01-06 12:50:00,246.11,246.12,245.92,245.92,917.0171299620472,232.7373,232.7468,232.5577,232.5577,917.0171
2022-01-06 12:55:00,245.96,245.96,245.64,245.64,854.4466099087085,232.5955,232.5955,232.2929,232.2929,854.4466
2022-01-06 13:00:00,245.57,245.74,245.53,245.74,1289.3630115909325,232.2267,232.3874,232.1888,232.3874,1289.363
2022-01-06 13:05:00,245.75,245.8,245.71,245.8,923.171607344343,232.3969,232.4442,232.3591,232.4442,923.1716
2022-01-06 13:10:00,245.85,245.91,245.85,245.91,477.9977433582931,232.4915,232.5482,232.4915,232.5482,477.9977
2022-01-06 13:15:00,245.89,246.05,245.8,246.0,3415.734947174069,232.5293,232.6806,232.4442,232.6333,3415.7349
2022-01-06 13:20:00,246.08,246.09,245.79,245.93,1671.9663555236434,232.709,232.7184,232.4347,232.5671,1671.9664
2022-01-06 13:25:00,245.7,245.8,245.7,245.78,1265.7708482921323,232.3496,232.4442,232.3496,232.4253,1265.7708
2022-01-06 13:30:00,245.7,245.71,245.49,245.58,2051.4924607652065,232.3496,232.3591,232.151,232.2361,2051.4925
2022-01-06 13:35:00,245.71,245.74,245.57,245.66,1556.0570314904091,232.3591,232.3874,232.2267,232.3118,1556.057
2022-01-06 13:40:00,245.57,245.63,245.17,245.17,2829.00810339522,232.2267,232.2834,231.8484,231.8484,2829.0081
2022-01-06 13:45:00,245.12,245.12,244.84,244.91,3841.4196327828495,231.8011,231.8011,231.5363,231.6025,3841.4196
2022-01-06 13:50:00,244.71,244.86,244.5,244.5,4641.50169248128,231.4134,231.5553,231.2148,231.2148,4641.5017
2022-01-06 13:55:00,244.44,244.52,244.3,244.5,4469.176325777003,231.1581,231.2337,231.0257,231.2148,4469.1763
2022-01-06 14:00:00,244.46,244.46,243.97,244.1,5682.634116319622,231.177,231.177,230.7136,230.8365,5682.6341
2022-01-06 14:05:00,244.04,244.63,244.04,244.35,4235.306185249769,230.7798,231.3377,230.7798,231.073,4235.3062
2022-01-06 14:10:00,244.45,244.5,244.1,244.11,2862.8577289978457,231.1675,231.2148,230.8365,230.846,2862.8577
2022-01-06 14:15:00,244.07,244.33,244.07,244.17,1899.682018668581,230.8082,231.054,230.8082,230.9027,1899.682
2022-01-06 14:20:00,244.07,244.23,243.87,244.21,4084.5214893835264,230.8082,230.9595,230.619,230.9406,4084.5215
2022-01-06 14:25:00,244.34,244.46,244.27,244.33,2566.4170684172736,231.0635,231.177,230.9973,231.054,2566.4171
2022-01-06 14:30:00,244.38,244.66,244.33,244.62,6056.0057441788895,231.1013,231.3661,231.054,231.3283,6056.0057
2022-01-06 14:35:00,244.63,245.0,244.62,245.0,2881.3211611447327,231.3377,231.6876,231.3283,231.6876,2881.3212
2022-01-06 14:40:00,245.05,245.1,244.82,245.1,3473.176736075495,231.7349,231.7822,231.5174,231.7822,3473.1767
2022-01-06 14:45:00,245.16,245.23,244.98,245.02,3467.022258693199,231.839,231.9051,231.6687,231.7066,3467.0223
2022-01-06 14:50:00,244.98,245.02,244.79,244.92,6031.387834649708,231.6687,231.7066,231.4891,231.612,6031.3878
2022-01-06 14:55:00,244.89,245.33,244.88,245.19,7661.298594727664,231.5836,231.9997,231.5742,231.8673,7661.2986
2022-01-06 15:00:00,245.21,245.4,245.15,245.37,7304.338906554518,231.8862,232.0659,231.8295,232.0375,7304.3389
2022-01-06 15:05:00,245.4,245.41,245.17,245.3,3409.5804697917733,232.0659,232.0754,231.8484,231.9713,3409.5805
2022-01-06 15:10:00,245.26,245.33,244.88,244.93,7429.479946661196,231.9335,231.9997,231.5742,231.6214,7429.4799
2022-01-06 15:15:00,244.92,245.08,244.87,244.96,7414.093753205457,231.612,231.7633,231.5647,231.6498,7414.0938
2022-01-06 15:20:00,245.01,245.09,244.88,245.0,4311.211406298082,231.6971,231.7728,231.5742,231.6876,4311.2114
2022-01-06 15:25:00,244.95,245.09,244.81,245.06,3644.4763565493895,231.6404,231.7728,231.508,231.7444,3644.4764
2022-01-06 15:30:00,245.07,245.07,244.5,244.64,7989.537388450097,231.7538,231.7538,231.2148,231.3472,7989.5374
2022-01-06 15:35:00,244.56,244.77,244.52,244.54,8630.628782439224,231.2716,231.4701,231.2337,231.2526,8630.6288
2022-01-06 15:40:00,244.52,244.73,244.46,244.7,17111.498615242588,231.2337,231.4323,231.177,231.4039,17111.4986
2022-01-06 15:45:00,244.66,244.66,244.04,244.04,7792.594112216637,231.3661,231.3661,230.7798,230.7798,7792.5941
2022-01-06 15:50:00,243.86,244.24,243.82,244.01,31629.91076007796,230.6096,230.9689,230.5718,230.7514,31629.9108
2022-01-06 15:55:00,243.97,243.97,243.38,243.42,70984.7163811673,230.7136,230.7136,230.1557,230.1935,70984.7164
2022-01-07 09:30:00,243.99,244.31,243.35,243.79,15292.850548774231,230.7325,231.0351,230.1273,230.5434,15292.8505
2022-01-07 09:35:00,243.48,243.82,243.34,243.72,1315.0066673504975,230.2502,230.5718,230.1178,230.4772,1315.0067
2022-01-07 09:40:00,243.82,244.04,243.58,244.04,4429.172222792081,230.5718,230.7798,230.3448,230.7798,4429.1722
2022-01-07 09:45:00,243.73,243.75,243.4,243.4,780.5928813211611,230.4867,230.5056,230.1746,230.1746,780.5929
2022-01-07 09:50:00,243.56,244.43,243.38,244.15,6429.377372038158,230.3259,231.1486,230.1557,230.8838,6429.3774
2022-01-07 09:55:00,244.11,244.25,243.42,243.85,3559.3394194276334,230.846,230.9784,230.1935,230.6001,3559.3394
2022-01-07 10:00:00,243.71,244.27,243.71,244.1,7859.267617191506,230.4677,230.9973,230.4677,230.8365,7859.2676
2022-01-07 10:05:00,244.1,244.67,244.09,244.67,6612.985947276644,230.8365,231.3756,230.8271,231.3756,6612.9859
2022-01-07 10:10:00,244.45,244.46,243.86,243.86,9677.91568365986,231.1675,231.177,230.6096,230.6096,9677.9157
2022-01-07 10:15:00,243.97,245.63,243.96,245.63,7306.390399015283,230.7136,232.2834,230.7042,232.2834,7306.3904
2022-01-07 10:20:00,245.67,245.94,245.47,245.47,5240.53749102472,232.3212,232.5766,232.1321,232.1321,5240.5375
2022-01-07 10:25:00,245.43,245.95,245.41,245.87,19007.07764898964,232.0943,232.586,232.0754,232.5104,19007.0776
2022-01-07 10:30:00,245.87,246.2,245.85,246.2,7144.322494614832,232.5104,232.8224,232.4915,232.8224,7144.3225
2022-01-07 10:35:00,246.21,246.8,246.16,246.8,15611.857626423222,232.8319,233.3898,232.7846,233.3898,15611.8576
2022-01-07 10:40:00,246.92,247.14,246.84,247.13,8255.205662119191,233.5033,233.7114,233.4277,233.7019,8255.2057
2022-01-07 10:45:00,247.12,247.65,247.1,247.42,9371.217560775463,233.6925,234.1937,233.6735,233.9762,9371.2176
2022-01-07 10:50:00,247.32,247.7,247.04,247.61,8704.482511026772,233.8816,234.2409,233.6168,234.1558,8704.4825
2022-01-07 10:55:00,247.61,247.81,247.44,247.57,16841.727356651965,234.1558,234.345,233.9951,234.118,16841.7274
2022-01-07 11:00:00,247.48,247.51,246.77,247.02,31343.72756180121,234.0329,234.0613,233.3615,233.5979,31343.7276
2022-01-07 11:05:00,247.05,247.36,246.96,247.36,15136.937121756077,233.6263,233.9194,233.5411,233.9194,15136.9371
2022-01-07 11:10:00,247.29,247.31,247.02,247.15,11710.944712278182,233.8532,233.8721,233.5979,233.7208,11710.9447
2022-01-07 11:15:00,247.14,247.15,246.55,246.77,18555.74930762129,233.7114,233.7208,233.1534,233.3615,18555.7493
2022-01-07 11:20:00,246.94,247.01,246.8,246.97,16364.755359524052,233.5222,233.5884,233.3898,233.5506,16364.7554
2022-01-07 11:25:00,246.97,246.99,246.83,246.98,11502.718227510511,233.5506,233.5695,233.4182,233.5601,11502.7182
2022-01-07 11:30:00,246.98,247.12,246.7,246.73,18010.05231305775,233.5601,233.6925,233.2953,233.3236,18010.0523
2022-01-07 11:35:00,246.78,246.95,246.67,246.92,10701.6104215817,233.3709,233.5317,233.2669,233.5033,10701.6104
2022-01-07 11:40:00,246.84,247.15,246.71,247.12,7908.503436249872,233.4277,233.7208,233.3047,233.6925,7908.5034
2022-01-07 11:45:00,247.05,247.48,247.04,247.38,13250.589804082469,233.6263,234.0329,233.6168,233.9383,13250.5898
2022-01-07 11:50:00,247.4,248.14,247.33,248.14,18403.93886552467,233.9572,234.657,233.891,234.657,18403.9389
2022-01-07 11:55:00,248.16,249.09,248.16,248.44,17202.79002974664,234.6759,235.5554,234.6759,234.9407,17202.79
2022-01-07 12:00:00,248.46,248.46,247.91,248.19,7316.647861319109,234.9596,234.9596,234.4395,234.7043,7316.6479
2022-01-07 12:05:00,248.22,248.22,248.05,248.19,11336.547338188531,234.7327,234.7327,234.5719,234.7043,11336.5473
2022-01-07 12:10:00,248.17,248.24,247.95,248.06,11378.602933634218,234.6854,234.7516,234.4774,234.5814,11378.6029
2022-01-07 12:15:00,248.06,248.4,248.02,248.38,9393.78397784388,234.5814,234.9029,234.5435,234.884,9393.784
2022-01-07 12:20:00,248.35,248.54,248.29,248.51,6303.210585701097,234.8556,235.0353,234.7989,235.0069,6303.2106
2022-01-07 12:25:00,248.49,248.6,248.26,248.33,8767.05303108011,234.988,235.092,234.7705,234.8367,8767.053
2022-01-07 12:30:00,248.31,248.46,248.26,248.46,11514.001436044722,234.8178,234.9596,234.7705,234.9596,11514.0014
2022-01-07 12:35:00,248.47,248.47,247.96,247.96,9777.413068006974,234.9691,234.9691,234.4868,234.4868,9777.4131
2022-01-07 12:40:00,248.08,248.34,248.08,248.12,6795.5687762847465,234.6003,234.8462,234.6003,234.6381,6795.5688
2022-01-07 12:45:00,248.25,248.35,247.81,247.9,4256.846856087804,234.7611,234.8556,234.345,234.4301,4256.8469
2022-01-07 12:50:00,247.76,248.04,247.68,247.92,4844.599446097035,234.2977,234.5625,234.222,234.449,4844.5994
2022-01-07 12:55:00,247.94,247.98,247.8,247.88,10811.36526823264,234.4679,234.5057,234.3355,234.4112,10811.3653
2022-01-07 13:00:00,247.9,248.01,247.76,248.01,5860.088214175813,234.4301,234.5341,234.2977,234.5341,5860.0882
2022-01-07 13:05:00,247.95,248.23,247.9,248.23,5918.555749307621,234.4774,234.7421,234.4301,234.7421,5918.5557
2022-01-07 13:10:00,248.3,248.45,248.28,248.3,8311.621704790234,234.8083,234.9502,234.7894,234.8083,8311.6217
2022-01-07 13:15:00,248.34,248.63,248.32,248.58,6871.47399733306,234.8462,235.1204,234.8272,235.0731,6871.474
2022-01-07 13:20:00,248.6,248.64,248.35,248.36,8012.103805518514,235.092,235.1299,234.8556,234.8651,8012.1038
2022-01-07 13:25:00,248.39,248.59,248.39,248.56,5751.359113755257,234.8934,235.0826,234.8934,235.0542,5751.3591
2022-01-07 13:30:00,248.56,248.59,248.44,248.5,10093.342906964815,235.0542,235.0826,234.9407,234.9975,10093.3429
2022-01-07 13:35:00,248.56,248.56,248.32,248.38,7480.767258180326,235.0542,235.0542,234.8272,234.884,7480.7673
2022-01-07 13:40:00,248.38,248.51,248.32,248.51,10176.428351625807,234.884,235.0069,234.8272,235.0069,10176.4284
2022-01-07 13:45:00,248.47,248.55,248.39,248.43,7166.888911683249,234.9691,235.0448,234.8934,234.9313,7166.8889
2022-01-07 13:50:00,248.43,248.89,248.39,248.57,11222.689506616063,234.9313,235.3663,234.8934,235.0637,11222.6895
2022-01-07 13:55:00,248.59,248.66,248.44,248.54,9694.327623345984,235.0826,235.1488,234.9407,235.0353,9694.3276
2022-01-07 14:00:00,248.53,248.89,248.47,248.83,7192.532567442814,235.0258,235.3663,234.9691,235.3095,7192.5326
2022-01-07 14:05:00,248.82,248.89,248.56,248.63,7486.921735562621,235.3001,235.3663,235.0542,235.1204,7486.9217
2022-01-07 14:10:00,248.68,248.68,248.31,248.42,4982.049440968304,235.1677,235.1677,234.8178,234.9218,4982.0494
2022-01-07 14:15:00,248.39,248.51,248.32,248.39,5400.553902964406,234.8934,235.0069,234.8272,234.8934,5400.5539
2022-01-07 14:20:00,248.44,248.62,248.44,248.54,5688.788593701918,234.9407,235.1109,234.9407,235.0353,5688.7886
2022-01-07 14:25:00,248.45,248.73,248.41,248.62,5638.52702841317,234.9502,235.215,234.9124,235.1109,5638.527
2022-01-07 14:30:00,248.6,248.68,248.42,248.68,16608.882962355114,235.092,235.1677,234.9218,235.1677,16608.883
2022-01-07 14:35:00,248.7,248.96,248.7,248.96,5853.933736793517,235.1866,235.4325,235.1866,235.4325,5853.9337
2022-01-07 14:40:00,248.9,249.1,248.89,249.01,7206.89301466817,235.3757,235.5649,235.3663,235.4798,7206.893
2022-01-07 14:45:00,249.0,249.24,248.99,249.12,6570.930351830957,235.4703,235.6973,235.4608,235.5838,6570.9304
2022-01-07 14:50:00,249.16,249.25,249.12,249.2,3938.865524669197,235.6216,235.7067,235.5838,235.6594,3938.8655
2022-01-07 14:55:00,249.23,249.34,249.17,249.3,7592.573597292029,235.6878,235.7918,235.6311,235.754,7592.5736
2022-01-07 15:00:00,249.29,249.5,249.06,249.06,9318.904503025951,235.7445,235.9431,235.527,235.527,9318.9045
2022-01-07 15:05:00,249.14,249.16,248.55,248.67,5460.047184326598,235.6027,235.6216,235.0448,235.1582,5460.0472
2022-01-07 15:10:00,248.68,248.73,248.51,248.51,5678.531131398092,235.1677,235.215,235.0069,235.0069,5678.5311
2022-01-07 15:15:00,248.5,248.5,248.19,248.19,5919.581495538004,234.9975,234.9975,234.7043,234.7043,5919.5815
2022-01-07 15:20:00,248.12,248.14,247.8,247.8,7713.611652477177,234.6381,234.657,234.3355,234.3355,7713.6117
2022-01-07 15:25:00,247.8,248.06,247.8,248.06,5203.610626730947,234.3355,234.5814,234.3355,234.5814,5203.6106
2022-01-07 15:30:00,248.1,248.31,247.94,248.1,8230.587752590009,234.6192,234.8178,234.4679,234.6192,8230.5878
2022-01-07 15:35:00,248.1,248.39,248.1,248.28,11289.363011590933,234.6192,234.8934,234.6192,234.7894,11289.363
2022-01-07 15:40:00,248.33,248.34,247.94,247.95,9936.40373371628,234.8367,234.8462,234.4679,234.4774,9936.4037
2022-01-07 15:45:00,247.95,248.33,247.92,247.92,21814.545081546825,234.4774,234.8367,234.449,234.449,21814.5451
2022-01-07 15:50:00,247.95,248.1,247.64,247.7,30757.00071802236,234.4774,234.6192,234.1842,234.2409,30757.0007
2022-01-07 15:55:00,247.74,247.94,247.61,247.77,62072.00738537285,234.2788,234.4679,234.1558,234.3071,62072.0074
2022-01-10 09:30:00,246.86,249.45,246.86,248.9,24200.43081341676,233.4466,235.8958,233.4466,235.3757,24200.4308
2022-01-10 09:35:00,249.21,249.21,248.26,248.41,6713.509077854139,235.6689,235.6689,234.7705,234.9124,6713.5091
2022-01-10 09:40:00,248.44,248.99,247.78,248.25,5097.958765001538,234.9407,235.4608,234.3166,234.7611,5097.9588
2022-01-10 09:45:00,248.3,248.31,247.32,247.75,7675.65904195302,234.8083,234.8178,233.8816,234.2882,7675.659
2022-01-10 09:50:00,247.29,247.54,246.79,246.97,12184.839470714944,233.8532,234.0896,233.3804,233.5506,12184.8395
2022-01-10 09:55:00,247.12,247.85,247.12,247.85,8865.52466919684,233.6925,234.3828,233.6925,234.3828,8865.5247
2022-01-10 10:00:00,247.92,247.92,246.87,246.94,6545.286696071392,234.449,234.449,233.456,233.5222,6545.2867
2022-01-10 10:05:00,246.99,247.15,246.57,246.99,5891.886347317673,233.5695,233.7208,233.1723,233.5695,5891.8863
2022-01-10 10:10:00,247.26,247.37,247.13,247.13,3952.2002256641695,233.8248,233.9289,233.7019,233.7019,3952.2002
2022-01-10 10:15:00,246.91,247.45,246.88,247.17,2897.7331008308543,233.4939,234.0045,233.4655,233.7397,2897.7331
2022-01-10 10:20:00,247.22,248.13,247.22,247.87,5817.006872499744,233.787,234.6476,233.787,234.4017,5817.0069
2022-01-10 10:25:00,247.75,248.01,247.55,247.91,9812.288439839984,234.2882,234.5341,234.0991,234.4395,9812.2884
2022-01-10 10:30:00,247.94,248.07,247.7,248.01,5778.0285157452045,234.4679,234.5908,234.2409,234.5341,5778.0285
2022-01-10 10:35:00,248.03,248.79,248.01,248.47,8192.635142065852,234.553,235.2717,234.5341,234.9691,8192.6351
2022-01-10 10:40:00,248.54,248.54,248.12,248.31,2840.2913119294285,235.0353,235.0353,234.6381,234.8178,2840.2913
2022-01-10 10:45:00,248.3,248.3,247.46,247.75,7416.145245666222,234.8083,234.8083,234.014,234.2882,7416.1452
2022-01-10 10:50:00,247.86,248.07,247.4,247.4,4154.272233049544,234.3922,234.5908,233.9572,233.9572,4154.2722
2022-01-10 10:55:00,247.49,247.9,247.35,247.9,1807.364857934147,234.0423,234.4301,233.91,234.4301,1807.3649
2022-01-10 11:00:00,247.84,247.9,247.23,247.23,14960.50877013027,234.3733,234.4301,233.7965,233.7965,14960.5088
2022-01-10 11:05:00,247.23,247.4,246.99,247.08,3795.261052415632,233.7965,233.9572,233.5695,233.6546,3795.2611
2022-01-10 11:10:00,246.89,247.15,246.68,246.76,1654.5286696071391,233.4749,233.7208,233.2764,233.352,1654.5287
2022-01-10 11:15:00,246.75,246.87,246.14,246.47,9389.680992922353,233.3426,233.456,232.7657,233.0778,9389.681
2022-01-10 11:20:00,246.53,247.13,246.53,247.01,8581.392963380858,233.1345,233.7019,233.1345,233.5884,8581.393
2022-01-10 11:25:00,247.02,247.02,246.64,246.65,5028.208021335521,233.5979,233.5979,233.2385,233.248,5028.208
2022-01-10 11:30:00,246.52,246.58,246.33,246.51,7500.256436557595,233.1251,233.1818,232.9454,233.1156,7500.2564
2022-01-10 11:35:00,246.52,247.17,246.51,247.12,11036.003692686429,233.1251,233.7397,233.1156,233.6925,11036.0037
2022-01-10 11:40:00,247.12,247.89,247.06,247.89,26940.198994768693,233.6925,234.4206,233.6357,234.4206,26940.199
2022-01-10 11:45:00,247.82,248.23,247.73,248.23,12027.900297466404,234.3544,234.7421,234.2693,234.7421,12027.9003
2022-01-10 11:50:00,248.29,248.29,247.95,248.18,8930.146681710945,234.7989,234.7989,234.4774,234.6949,8930.1467
2022-01-10 11:55:00,248.21,248.6,248.14,248.42,8334.188121858651,234.7232,235.092,234.657,234.9218,8334.1881
2022-01-10 12:00:00,248.46,248.95,248.46,248.89,7682.839265565699,234.9596,235.423,234.9596,235.3663,7682.8393
2022-01-10 12:05:00,248.74,248.82,248.41,248.41,6715.560570314904,235.2244,235.3001,234.9124,234.9124,6715.5606
2022-01-10 12:10:00,248.5,248.5,248.09,248.19,2584.88050056416,234.9975,234.9975,234.6097,234.7043,2584.8805
2022-01-10 12:15:00,248.27,248.33,248.19,248.27,1641.1939686121652,234.78,234.8367,234.7043,234.78,1641.194
2022-01-10 12:20:00,248.22,248.27,248.04,248.08,3572.674120422608,234.7327,234.78,234.5625,234.6003,3572.6741
2022-01-10 12:25:00,248.08,248.39,248.07,248.32,7571.032926453995,234.6003,234.8934,234.5908,234.8272,7571.0329
2022-01-10 12:30:00,248.41,248.67,248.41,248.67,4799.466611960201,234.9124,235.1582,234.9124,235.1582,4799.4666
2022-01-10 12:35:00,248.61,248.81,248.61,248.77,2012.514104010668,235.1015,235.2906,235.1015,235.2528,2012.5141
2022-01-10 12:40:00,248.75,249.26,248.75,248.98,8763.975792388963,235.2339,235.7162,235.2339,235.4514,8763.9758
2022-01-10 12:45:00,248.91,249.2,248.9,249.04,2889.527130987793,235.3852,235.6594,235.3757,235.5081,2889.5271
2022-01-10 12:50:00,248.66,249.17,248.58,248.82,14979.997948507538,235.1488,235.6311,235.0731,235.3001,14979.9979
2022-01-10 12:55:00,248.79,248.79,248.15,248.22,4400.451328341368,235.2717,235.2717,234.6665,234.7327,4400.4513
2022-01-10 13:00:00,248.21,248.6,248.21,248.6,3502.92337675659,234.7232,235.092,234.7232,235.092,3502.9234
2022-01-10 13:05:00,248.53,248.56,248.38,248.56,3374.705097958765,235.0258,235.0542,234.884,235.0542,3374.7051
2022-01-10 13:10:00,248.67,248.91,248.67,248.91,15020.00205149246,235.1582,235.3852,235.1582,235.3852,15020.0021
2022-01-10 13:15:00,248.84,248.91,248.75,248.91,6199.610216432455,235.319,235.3852,235.2339,235.3852,6199.6102
2022-01-10 13:20:00,248.84,249.2,248.66,249.2,14213.765514411734,235.319,235.6594,235.1488,235.6594,14213.7655
2022-01-10 13:25:00,249.16,249.49,249.09,249.31,7105.344137860293,235.6216,235.9337,235.5554,235.7635,7105.3441
2022-01-10 13:30:00,249.32,249.55,249.25,249.46,6921.735562621807,235.7729,235.9904,235.7067,235.9053,6921.7356
2022-01-10 13:35:00,249.46,249.81,249.46,249.68,17399.7333059801,235.9053,236.2363,235.9053,236.1134,17399.7333
2022-01-10 13:40:00,249.73,250.24,249.73,250.11,12135.60365165658,236.1606,236.6429,236.1606,236.52,12135.6037
2022-01-10 13:45:00,250.12,250.37,249.91,250.18,18518.82244332752,236.5294,236.7659,236.3309,236.5862,18518.8224
2022-01-10 13:50:00,250.26,250.56,250.26,250.54,13177.761821725304,236.6618,236.9455,236.6618,236.9266,13177.7618
2022-01-10 13:55:00,250.54,251.12,250.53,251.12,14499.94871268848,236.9266,237.4751,236.9172,237.4751,14499.9487
2022-01-10 14:00:00,251.15,251.3,250.97,251.15,15943.173658836804,237.5035,237.6453,237.3333,237.5035,15943.1737
2022-01-10 14:05:00,251.13,251.3,250.89,250.95,11551.95404656888,237.4846,237.6453,237.2576,237.3143,11551.954
2022-01-10 14:10:00,250.95,251.19,250.89,251.04,5791.363216740178,237.3143,237.5413,237.2576,237.3995,5791.3632
2022-01-10 14:15:00,251.12,251.82,251.12,251.34,9729.202995178992,237.4751,238.1371,237.4751,237.6832,9729.203
2022-01-10 14:20:00,251.43,251.69,251.39,251.59,3742.94799466612,237.7683,238.0141,237.7304,237.9196,3742.948
2022-01-10 14:25:00,251.5,251.54,250.98,250.98,5648.7844907169965,237.8345,237.8723,237.3427,237.3427,5648.7845
2022-01-10 14:30:00,250.98,251.49,250.95,251.49,14743.050569289157,237.3427,237.825,237.3143,237.825,14743.0506
2022-01-10 14:35:00,251.3,251.46,251.15,251.15,6791.465791363216,237.6453,237.7966,237.5035,237.5035,6791.4658
2022-01-10 14:40:00,251.29,251.59,251.2,251.31,5975.997538209047,237.6359,237.9196,237.5508,237.6548,5975.9975
2022-01-10 14:45:00,251.32,251.4,250.83,251.09,12576.6745307211,237.6642,237.7399,237.2009,237.4467,12576.6745
2022-01-10 14:50:00,250.99,251.21,250.94,251.16,8982.459739460457,237.3522,237.5602,237.3049,237.5129,8982.4597
2022-01-10 14:55:00,251.08,251.41,251.01,251.16,12060.72417683865,237.4373,237.7493,237.3711,237.5129,12060.7242
2022-01-10 15:00:00,251.11,251.19,251.04,251.11,4047.5946250897528,237.4657,237.5413,237.3995,237.4657,4047.5946
2022-01-10 15:05:00,251.1,251.88,250.92,251.8,22180.73648579341,237.4562,238.1938,237.286,238.1182,22180.7365
2022-01-10 15:10:00,251.85,252.0,251.74,251.99,13317.263309057338,238.1654,238.3073,238.0614,238.2978,13317.2633
2022-01-10 15:15:00,251.98,251.98,251.43,251.43,7685.916504256847,238.2884,238.2884,237.7683,237.7683,7685.9165
2022-01-10 15:20:00,251.26,251.37,250.96,251.22,9632.782849523028,237.6075,237.7115,237.3238,237.5697,9632.7828
2022-01-10 15:25:00,251.28,251.32,251.02,251.17,8740.383629090164,237.6264,237.6642,237.3805,237.5224,8740.3836
2022-01-10 15:30:00,251.15,251.34,251.04,251.26,10035.901118063392,237.5035,237.6832,237.3995,237.6075,10035.9011
2022-01-10 15:35:00,251.41,251.46,251.13,251.34,16353.472150989845,237.7493,237.7966,237.4846,237.6832,16353.4722
2022-01-10 15:40:00,251.38,251.77,251.26,251.58,18768.078777310493,237.721,238.0898,237.6075,237.9101,18768.0788
2022-01-10 15:45:00,251.52,251.66,251.38,251.44,21983.79320955996,237.8534,237.9858,237.721,237.7777,21983.7932
2022-01-10 15:50:00,251.49,251.76,251.3,251.47,28012.10380551852,237.825,238.0803,237.6453,237.8061,28012.1038
2022-01-10 15:55:00,251.43,253.36,251.37,252.43,195966.7658221356,237.7683,239.5934,237.7115,238.7139,195966.7658
2022-01-11 09:30:00,252.79,254.02,252.01,252.35,44362.49871781721,239.0544,240.2175,238.3167,238.6383,44362.4987
2022-01-11 09:35:00,252.37,252.65,251.24,251.28,7726.946353472151,238.6572,238.922,237.5886,237.6264,7726.9464
2022-01-11 09:40:00,251.67,252.95,251.67,252.93,6955.585188224433,237.9952,239.2057,237.9952,239.1868,6955.5852
2022-01-11 09:45:00,253.12,253.12,252.01,252.42,8381.372448456252,239.3664,239.3664,238.3167,238.7045,8381.3724
2022-01-11 09:50:00,252.43,253.87,252.43,253.58,29140.424658939377,238.7139,240.0757,238.7139,239.8014,29140.4247
2022-01-11 09:55:00,253.58,253.61,252.89,253.23,21041.132423838342,239.8014,239.8298,239.1489,239.4705,21041.1324
2022-01-11 10:00:00,253.23,253.56,253.09,253.26,15187.198687044824,239.4705,239.7825,239.3381,239.4988,15187.1987
2022-01-11 10:05:00,253.09,253.31,252.34,253.16,10324.135808800902,239.3381,239.5461,238.6288,239.4043,10324.1358
2022-01-11 10:10:00,253.09,253.26,252.53,253.13,16927.890040004102,239.3381,239.4988,238.8085,239.3759,16927.89
2022-01-11 10:15:00,253.1,253.94,252.98,253.83,13597.29202995179,239.3475,240.1419,239.234,240.0379,13597.292
2022-01-11 10:20:00,253.77,253.82,253.26,253.48,12516.155503128526,239.9811,240.0284,239.4988,239.7069,12516.1555
2022-01-11 10:25:00,253.48,254.02,253.46,253.82,14951.277054056824,239.7069,240.2175,239.688,240.0284,14951.2771
2022-01-11 10:30:00,253.9,254.4,253.83,254.26,14882.55205662119,240.1041,240.5769,240.0379,240.4445,14882.5521
2022-01-11 10:35:00,254.27,254.29,253.98,254.14,5508.25725715458,240.4539,240.4729,240.1797,240.331,5508.2573
2022-01-11 10:40:00,254.17,254.17,252.83,253.01,12417.683865011795,240.3594,240.3594,239.0922,239.2624,12417.6839
2022-01-11 10:45:00,253.02,253.02,252.22,252.64,18165.965740075902,239.2719,239.2719,238.5153,238.9125,18165.9657
2022-01-11 10:50:00,252.7,252.7,252.05,252.14,10624.679454303005,238.9693,238.9693,238.3546,238.4397,10624.6795
2022-01-11 10:55:00,252.13,252.44,252.01,252.28,5876.500153861934,238.4302,238.7234,238.3167,238.5721,5876.5002
2022-01-11 11:00:00,252.26,252.3,251.84,251.92,11000.102574623035,238.5532,238.591,238.156,238.2316,11000.1026
2022-01-11 11:05:00,251.95,252.57,251.85,252.45,7010.975484665094,238.26,238.8463,238.1654,238.7328,7010.9755
2022-01-11 11:10:00,252.44,252.62,251.69,251.91,7889.014257872602,238.7234,238.8936,238.0141,238.2222,7889.0143
2022-01-11 11:15:00,251.88,252.11,251.64,251.83,6155.503128526002,238.1938,238.4113,237.9669,238.1465,6155.5031
2022-01-11 11:20:00,251.74,252.32,251.74,252.3,10394.912298697302,238.0614,238.6099,238.0614,238.591,10394.9123
2022-01-11 11:25:00,252.36,252.41,252.0,252.06,10329.264539952816,238.6477,238.695,238.3073,238.364,10329.2645
2022-01-11 11:30:00,252.03,252.31,252.01,252.19,3874.243512155093,238.3357,238.6004,238.3167,238.487,3874.2435
2022-01-11 11:35:00,252.2,252.25,251.94,252.23,10492.358190583647,238.4964,238.5437,238.2506,238.5248,10492.3582
2022-01-11 11:40:00,252.29,252.66,252.27,252.41,4749.205046671454,238.5815,238.9314,238.5626,238.695,4749.205
2022-01-11 11:45:00,252.27,252.27,251.28,251.45,6411.939686121653,238.5626,238.5626,237.6264,237.7872,6411.9397
2022-01-11 11:50:00,251.37,251.58,251.28,251.52,7047.902348958867,237.7115,237.9101,237.6264,237.8534,7047.9023
2022-01-11 11:55:00,251.52,251.95,251.52,251.77,10094.3686531952,237.8534,238.26,237.8534,238.0898,10094.3687
2022-01-11 12:00:00,251.75,251.79,251.54,251.65,5016.924812801312,238.0709,238.1087,237.8723,237.9763,5016.9248
2022-01-11 12:05:00,251.63,251.72,251.5,251.7,3223.920402092522,237.9574,238.0425,237.8345,238.0236,3223.9204
2022-01-11 12:10:00,251.64,251.65,251.39,251.47,2574.6230382603344,237.9669,237.9763,237.7304,237.8061,2574.623
2022-01-11 12:15:00,251.41,251.45,251.17,251.23,3053.64652784901,237.7493,237.7872,237.5224,237.5791,3053.6465
2022-01-11 12:20:00,251.03,251.19,250.87,250.97,6163.709098369063,237.39,237.5413,237.2387,237.3333,6163.7091
2022-01-11 12:25:00,250.94,250.99,250.73,250.99,1889.4245563647555,237.3049,237.3522,237.1063,237.3522,1889.4246
2022-01-11 12:30:00,250.94,251.01,250.63,250.64,2877.218176223202,237.3049,237.3711,237.0117,237.0212,2877.2182
2022-01-11 12:35:00,250.65,250.98,250.65,250.93,7611.037029438917,237.0306,237.3427,237.0306,237.2954,7611.037
2022-01-11 12:40:00,250.99,251.65,250.8,251.52,24938.96809929224,237.3522,237.9763,237.1725,237.8534,24938.9681
2022-01-11 12:45:00,251.54,251.87,251.48,251.71,5540.05539029644,237.8723,238.1844,237.8155,238.033,5540.0554
2022-01-11 12:50:00,251.5,251.68,251.41,251.68,2723.356241665812,237.8345,238.0047,237.7493,238.0047,2723.3562
2022-01-11 12:55:00,251.69,251.85,251.69,251.77,3670.1200123089534,238.0141,238.1654,238.0141,238.0898,3670.12
2022-01-11 13:00:00,251.64,251.7,251.49,251.59,4477.382295620064,237.9669,238.0236,237.825,237.9196,4477.3823
2022-01-11 13:05:00,251.58,251.8,251.46,251.52,4042.46589393784,237.9101,238.1182,237.7966,237.8534,4042.4659
2022-01-11 13:10:00,251.52,251.63,251.42,251.53,2491.5375935993434,237.8534,237.9574,237.7588,237.8628,2491.5376
2022-01-11 13:15:00,251.67,251.95,251.67,251.79,2514.1040106677606,237.9952,238.26,237.9952,238.1087,2514.104
2022-01-11 13:20:00,251.87,252.54,251.76,252.54,14684.58303415735,238.1844,238.8179,238.0803,238.8179,14684.583
2022-01-11 13:25:00,252.53,252.58,252.4,252.56,3462.919273771669,238.8085,238.8558,238.6856,238.8369,3462.9193
2022-01-11 13:30:00,252.6,252.66,252.52,252.66,1294.4917427428454,238.8747,238.9314,238.799,238.9314,1294.4917
2022-01-11 13:35:00,252.6,252.74,252.44,252.5,6048.825520566212,238.8747,239.0071,238.7234,238.7801,6048.8255
2022-01-11 13:40:00,252.56,252.66,252.52,252.64,4718.432659759975,238.8369,238.9314,238.799,238.9125,4718.4327
2022-01-11 13:45:00,252.59,252.67,252.5,252.54,3809.621499640989,238.8652,238.9409,238.7801,238.8179,3809.6215
2022-01-11 13:50:00,252.51,253.16,252.51,253.07,6068.314698943481,238.7896,239.4043,238.7896,239.3192,6068.3147
2022-01-11 13:55:00,253.16,253.35,253.14,253.35,2770.5405682634114,239.4043,239.5839,239.3853,239.5839,2770.5406
2022-01-11 14:00:00,253.29,253.3,253.11,253.11,3598.317776182173,239.5272,239.5367,239.357,239.357,3598.3178
2022-01-11 14:05:00,253.07,253.3,253.04,253.26,7188.429582521284,239.3192,239.5367,239.2908,239.4988,7188.4296
2022-01-11 14:10:00,253.26,253.42,253.2,253.33,2573.597292029952,239.4988,239.6501,239.4421,239.565,2573.5973
2022-01-11 14:15:00,253.4,253.44,253.23,253.42,4199.405067186378,239.6312,239.669,239.4705,239.6501,4199.4051
2022-01-11 14:20:00,253.46,253.81,253.28,253.28,7546.415016924812,239.688,240.0189,239.5177,239.5177,7546.415
2022-01-11 14:25:00,253.35,253.44,253.34,253.39,834.957431531439,239.5839,239.669,239.5745,239.6218,834.9574
2022-01-11 14:30:00,253.43,253.6,253.42,253.47,3626.0129244025024,239.6596,239.8204,239.6501,239.6974,3626.0129
2022-01-11 14:35:00,253.42,253.44,253.14,253.34,6843.778849112729,239.6501,239.669,239.3853,239.5745,6843.7788
2022-01-11 14:40:00,253.37,253.37,253.21,253.26,1070.879064519438,239.6029,239.6029,239.4515,239.4988,1070.8791
2022-01-11 14:45:00,253.26,253.53,253.26,253.48,7772.079187608985,239.4988,239.7542,239.4988,239.7069,7772.0792
2022-01-11 14:50:00,253.42,254.59,253.42,254.42,19644.06605805724,239.6501,240.7566,239.6501,240.5958,19644.0661
2022-01-11 14:55:00,254.42,254.61,253.97,254.28,29078.87988511642,240.5958,240.7755,240.1702,240.4634,29078.8799
2022-01-11 15:00:00,254.28,254.58,254.27,254.54,14632.269976407835,240.4634,240.7471,240.4539,240.7093,14632.27
2022-01-11 15:05:00,254.6,254.75,254.45,254.75,19754.84665093856,240.766,240.9079,240.6242,240.9079,19754.8467
2022-01-11 15:10:00,254.86,255.45,254.81,255.38,21518.10442096625,241.0119,241.5698,240.9646,241.5036,21518.1044
2022-01-11 15:15:00,255.39,255.56,255.11,255.23,62380.75700071802,241.5131,241.6739,241.2483,241.3618,62380.757
2022-01-11 15:20:00,255.28,255.29,255.16,255.29,19110.67801825828,241.4091,241.4185,241.2956,241.4185,19110.678
2022-01-11 15:25:00,255.22,255.29,255.02,255.07,18454.200430813416,241.3523,241.4185,241.1632,241.2105,18454.2004
2022-01-11 15:30:00,255.08,255.47,255.07,255.47,21603.24135808801,241.2199,241.5887,241.2105,241.5887,21603.2414
2022-01-11 15:35:00,255.47,255.75,255.31,255.4,18637.809006051903,241.5887,241.8535,241.4374,241.5225,18637.809
2022-01-11 15:40:00,255.41,255.54,255.31,255.49,19730.228741409373,241.532,241.6549,241.4374,241.6077,19730.2287
2022-01-11 15:45:00,255.42,255.44,255.05,255.23,16624.269155810853,241.5415,241.5604,241.1916,241.3618,16624.2692
2022-01-11 15:50:00,255.23,255.24,254.67,254.87,23903.990152836188,241.3618,241.3712,240.8322,241.0213,23903.9902
2022-01-11 15:55:00,254.91,255.26,254.89,255.21,62491.53759359934,241.0592,241.3902,241.0403,241.3429,62491.5376
2022-01-12 09:30:00,254.45,255.38,253.02,255.38,41077.03354190173,240.6242,241.5036,239.2719,241.5036,41077.0335
2022-01-12 09:35:00,255.13,255.5,254.27,254.43,12977.741306800695,241.2672,241.6171,240.4539,240.6053,12977.7413
2022-01-12 09:40:00,254.68,255.19,254.24,254.99,14579.956918658325,240.8417,241.324,240.4256,241.1348,14579.9569
2022-01-12 09:45:00,254.91,256.13,254.9,255.95,14155.297979279923,241.0592,242.2129,241.0497,242.0427,14155.298
2022-01-12 09:50:00,255.95,256.47,255.71,256.46,33996.30731357062,242.0427,242.5344,241.8157,242.525,33996.3073
2022-01-12 09:55:00,256.54,257.07,256.32,256.89,21082.162273053647,242.6006,243.1018,242.3926,242.9316,21082.1623
2022-01-12 10:00:00,257.07,257.58,257.02,257.58,22021.74582008411,243.1018,243.5841,243.0545,243.5841,22021.7458
2022-01-12 10:05:00,257.59,257.72,256.67,256.7,45269.25838547544,243.5936,243.7165,242.7235,242.7519,45269.2584
2022-01-12 10:10:00,256.62,257.23,256.55,257.07,34363.524464047594,242.6763,243.2531,242.6101,243.1018,34363.5245
2022-01-12 10:15:00,257.13,257.23,256.87,257.22,9046.056005744178,243.1585,243.2531,242.9127,243.2437,9046.056
2022-01-12 10:20:00,257.28,257.57,256.93,256.93,10797.004821007282,243.3004,243.5746,242.9694,242.9694,10797.0048
2022-01-12 10:25:00,256.86,257.21,256.8,257.2,18702.431018566007,242.9032,243.2342,242.8465,243.2247,18702.431
2022-01-12 10:30:00,257.14,257.61,256.86,257.61,9165.04256846856,243.168,243.6125,242.9032,243.6125,9165.0426
2022-01-12 10:35:00,257.56,257.86,257.4,257.6,8119.807159708687,243.5652,243.8489,243.4139,243.603,8119.8072
2022-01-12 10:40:00,257.64,257.64,256.8,256.89,10414.40147707457,243.6408,243.6408,242.8465,242.9316,10414.4015
2022-01-12 10:45:00,257.06,257.17,256.46,256.89,14332.752077136116,243.0924,243.1964,242.525,242.9316,14332.7521
2022-01-12 10:50:00,256.89,257.37,256.82,257.3,13378.808082880294,242.9316,243.3855,242.8654,243.3193,13378.8081
2022-01-12 10:55:00,257.22,257.3,256.78,256.9,8350.600061544774,243.2437,243.3193,242.8276,242.941,8350.6001
2022-01-12 11:00:00,256.9,256.91,256.45,256.52,6572.981844291722,242.941,242.9505,242.5155,242.5817,6572.9818
2022-01-12 11:05:00,256.49,256.69,256.26,256.68,2714.124525592368,242.5533,242.7425,242.3358,242.733,2714.1245
2022-01-12 11:10:00,256.69,256.69,255.99,256.0,8170.068724997435,242.7425,242.7425,242.0805,242.0899,8170.0687
2022-01-12 11:15:00,255.87,256.58,255.53,256.58,7180.223612678223,241.967,242.6384,241.6455,242.6384,7180.2236
2022-01-12 11:20:00,256.69,256.91,256.59,256.71,16307.313570622628,242.7425,242.9505,242.6479,242.7614,16307.3136
2022-01-12 11:25:00,256.8,256.96,256.58,256.87,18243.922453584983,242.8465,242.9978,242.6384,242.9127,18243.9225
2022-01-12 11:30:00,256.94,256.96,256.61,256.88,19932.300748794747,242.9789,242.9978,242.6668,242.9221,19932.3007
2022-01-12 11:35:00,256.87,256.89,256.57,256.86,18336.239614319416,242.9127,242.9316,242.629,242.9032,18336.2396
2022-01-12 11:40:00,256.88,256.88,256.61,256.61,3487.537183300851,242.9221,242.9221,242.6668,242.6668,3487.5372
2022-01-12 11:45:00,256.69,256.99,256.58,256.9,13097.753615755462,242.7425,243.0262,242.6384,242.941,13097.7536
2022-01-12 11:50:00,256.9,256.99,256.72,256.93,6629.397886962765,242.941,243.0262,242.7708,242.9694,6629.3979
2022-01-12 11:55:00,256.93,257.31,256.89,257.31,3521.386808903477,242.9694,243.3288,242.9316,243.3288,3521.3868
2022-01-12 12:00:00,257.14,257.23,256.81,257.04,23599.34352241256,243.168,243.2531,242.8559,243.0734,23599.3435
2022-01-12 12:05:00,256.99,257.08,256.87,256.89,5060.006154477382,243.0262,243.1113,242.9127,242.9316,5060.0062
2022-01-12 12:10:00,256.78,256.78,256.58,256.58,1863.7809006051905,242.8276,242.8276,242.6384,242.6384,1863.7809
2022-01-12 12:15:00,256.46,256.64,256.36,256.36,4364.550210277977,242.525,242.6952,242.4304,242.4304,4364.5502
2022-01-12 12:20:00,256.32,256.41,256.27,256.28,1506.821212432044,242.3926,242.4777,242.3453,242.3547,1506.8212
2022-01-12 12:25:00,256.23,256.41,255.94,255.98,5923.684480459534,242.3074,242.4777,242.0332,242.071,5923.6845
2022-01-12 12:30:00,256.05,256.05,255.82,255.82,2167.401784798441,242.1372,242.1372,241.9197,241.9197,2167.4018
2022-01-12 12:35:00,255.61,255.81,255.5,255.81,2086.367832598215,241.7211,241.9103,241.6171,241.9103,2086.3678
2022-01-12 12:40:00,255.82,255.82,255.45,255.47,3463.9450200020515,241.9197,241.9197,241.5698,241.5887,3463.945
2022-01-12 12:45:00,255.64,255.71,255.39,255.4,1880.192840291312,241.7495,241.8157,241.5131,241.5225,1880.1928
2022-01-12 12:50:00,255.34,256.02,255.34,255.99,10659.554826136013,241.4658,242.1089,241.4658,242.0805,10659.5548
2022-01-12 12:55:00,255.96,256.42,255.95,256.26,4220.945738024413,242.0521,242.4871,242.0427,242.3358,4220.9457
2022-01-12 13:00:00,256.25,256.35,256.15,256.35,1436.0447225356447,242.3264,242.4209,242.2318,242.4209,1436.0447
2022-01-12 13:05:00,256.34,256.34,256.14,256.16,2274.079392758232,242.4115,242.4115,242.2223,242.2413,2274.0794
2022-01-12 13:10:00,256.08,256.08,255.89,255.9,2920.2995178992715,242.1656,242.1656,241.9859,241.9954,2920.2995
2022-01-12 13:15:00,255.86,255.97,255.55,255.6,3017.745409785619,241.9576,242.0616,241.6644,241.7117,3017.7454
2022-01-12 13:20:00,255.65,255.65,255.41,255.53,1359.1137552569494,241.759,241.759,241.532,241.6455,1359.1138
2022-01-12 13:25:00,255.54,255.76,255.5,255.71,4292.747974151195,241.6549,241.863,241.6171,241.8157,4292.748
2022-01-12 13:30:00,255.74,255.88,255.66,255.87,2213.560365165658,241.8441,241.9765,241.7684,241.967,2213.5604
2022-01-12 13:35:00,255.87,255.87,255.55,255.7,3311.108831675044,241.967,241.967,241.6644,241.8062,3311.1088
2022-01-12 13:40:00,255.71,255.88,255.7,255.76,1898.6562724381988,241.8157,241.9765,241.8062,241.863,1898.6563
2022-01-12 13:45:00,255.78,255.83,255.63,255.74,1879.1670940609288,241.8819,241.9292,241.7401,241.8441,1879.1671
2022-01-12 13:50:00,255.67,255.67,255.46,255.5,3181.8648066468354,241.7779,241.7779,241.5793,241.6171,3181.8648
2022-01-12 13:55:00,255.54,255.56,255.18,255.18,1942.763360344651,241.6549,241.6739,241.3145,241.3145,1942.7634
2022-01-12 14:00:00,255.23,255.24,254.97,255.12,4770.745717509488,241.3618,241.3712,241.1159,241.2578,4770.7457
2022-01-12 14:05:00,255.09,255.11,254.72,254.72,2770.5405682634114,241.2294,241.2483,240.8795,240.8795,2770.5406
2022-01-12 14:10:00,254.66,254.78,254.56,254.78,3631.141655554416,240.8228,240.9362,240.7282,240.9362,3631.1417
2022-01-12 14:15:00,254.68,255.07,254.68,254.95,4645.60467740281,240.8417,241.2105,240.8417,241.097,4645.6047
2022-01-12 14:20:00,254.92,254.96,254.86,254.95,1796.0816493999384,241.0686,241.1065,241.0119,241.097,1796.0816
2022-01-12 14:25:00,255.05,255.15,255.02,255.15,4086.572981844292,241.1916,241.2861,241.1632,241.2861,4086.573
2022-01-12 14:30:00,255.1,255.24,254.85,254.85,3470.099497384347,241.2388,241.3712,241.0024,241.0024,3470.0995
2022-01-12 14:35:00,254.94,255.23,254.84,255.08,5754.436352446404,241.0875,241.3618,240.993,241.2199,5754.4364
2022-01-12 14:40:00,255.04,255.04,254.77,254.77,1539.6450918042876,241.1821,241.1821,240.9268,240.9268,1539.6451
2022-01-12 14:45:00,254.86,255.11,254.77,254.99,4087.598728074674,241.0119,241.2483,240.9268,241.1348,4087.5987
2022-01-12 14:50:00,255.02,255.16,254.99,255.1,1487.3320340547748,241.1632,241.2956,241.1348,241.2388,1487.332
2022-01-12 14:55:00,255.1,255.19,254.98,255.09,3631.141655554416,241.2388,241.324,241.1254,241.2294,3631.1417
2022-01-12 15:00:00,255.05,255.08,254.8,254.94,16448.866550415427,241.1916,241.2199,240.9551,241.0875,16448.8666
2022-01-12 15:05:00,254.93,255.17,254.93,255.12,8983.48548569084,241.0781,241.305,241.0781,241.2578,8983.4855
2022-01-12 15:10:00,255.15,255.27,254.98,254.99,5819.058364960509,241.2861,241.3996,241.1254,241.1348,5819.0584
2022-01-12 15:15:00,255.01,255.07,254.88,254.95,2942.8659349676886,241.1537,241.2105,241.0308,241.097,2942.8659
2022-01-12 15:20:00,254.99,255.12,254.95,254.95,5236.43450610319,241.1348,241.2578,241.097,241.097,5236.4345
2022-01-12 15:25:00,254.9,255.05,254.85,254.95,4251.718124935891,241.0497,241.1916,241.0024,241.097,4251.7181
2022-01-12 15:30:00,254.95,254.98,254.77,254.84,6295.004615858036,241.097,241.1254,240.9268,240.993,6295.0046
2022-01-12 15:35:00,254.81,254.97,254.5,254.57,11790.952918248026,240.9646,241.1159,240.6715,240.7376,11790.9529
2022-01-12 15:40:00,254.69,254.8,254.58,254.69,8875.782131500666,240.8511,240.9551,240.7471,240.8511,8875.7821
2022-01-12 15:45:00,254.65,254.74,254.46,254.65,11558.108523951174,240.8133,240.8984,240.6336,240.8133,11558.1085
2022-01-12 15:50:00,254.76,255.26,254.71,255.2,13232.126371935585,240.9173,241.3902,240.87,241.3334,13232.1264
2022-01-12 15:55:00,255.32,255.37,254.78,255.34,87659.24710226689,241.4469,241.4942,240.9362,241.4658,87659.2471
2022-01-13 09:30:00,254.56,254.6,253.87,253.91,16060.10872910042,240.7282,240.766,240.0757,240.1135,16060.1087
2022-01-13 09:35:00,253.48,253.82,252.85,253.37,22487.434608677813,239.7069,240.0284,239.1111,239.6029,22487.4346
2022-01-13 09:40:00,253.48,253.53,252.84,253.25,5984.203508052107,239.7069,239.7542,239.1016,239.4894,5984.2035
2022-01-13 09:45:00,253.36,253.48,252.78,253.17,9571.238075700072,239.5934,239.7069,239.0449,239.4137,9571.2381
2022-01-13 09:50:00,253.2,253.62,253.02,253.62,9624.576879679968,239.4421,239.8393,239.2719,239.8393,9624.5769
2022-01-13 09:55:00,253.61,254.03,253.53,253.67,4268.1300646220125,239.8298,240.227,239.7542,239.8865,4268.1301
2022-01-13 10:00:00,253.72,253.87,253.19,253.87,10226.689916914554,239.9338,240.0757,239.4326,240.0757,10226.6899
2022-01-13 10:05:00,253.73,253.97,253.11,253.47,6483.741922248436,239.9433,240.1702,239.357,239.6974,6483.7419
2022-01-13 10:10:00,253.38,254.23,253.37,254.04,7203.815775977023,239.6123,240.4161,239.6029,240.2364,7203.8158
2022-01-13 10:15:00,254.24,254.94,254.23,254.87,4559.441994050671,240.4256,241.0875,240.4161,241.0213,4559.442
2022-01-13 10:20:00,254.76,254.85,254.14,254.16,4889.73228023387,240.9173,241.0024,240.331,240.3499,4889.7323
2022-01-13 10:25:00,254.15,254.5,253.63,253.86,5026.156528874756,240.3405,240.6715,239.8487,240.0662,5026.1565
2022-01-13 10:30:00,253.82,254.67,253.82,254.67,3787.0550825725713,240.0284,240.8322,240.0284,240.8322,3787.0551
2022-01-13 10:35:00,254.88,254.96,254.49,254.63,2953.123397271515,241.0308,241.1065,240.662,240.7944,2953.1234
2022-01-13 10:40:00,254.82,255.02,254.61,254.85,5230.280028720894,240.9741,241.1632,240.7755,241.0024,5230.28
2022-01-13 10:45:00,254.98,255.21,254.98,255.03,6147.297158682942,241.1254,241.3429,241.1254,241.1727,6147.2972
2022-01-13 10:50:00,254.99,255.49,254.98,255.29,4142.989024515335,241.1348,241.6077,241.1254,241.4185,4142.989
2022-01-13 10:55:00,255.17,255.17,254.74,254.85,2979.7927992614627,241.305,241.305,240.8984,241.0024,2979.7928
2022-01-13 11:00:00,254.88,254.91,254.6,254.91,4537.901323212637,241.0308,241.0592,240.766,241.0592,4537.9013
2022-01-13 11:05:00,254.81,254.88,254.15,254.21,7800.800082059698,240.9646,241.0308,240.3405,240.3972,7800.8001
2022-01-13 11:10:00,254.25,254.3,254.21,254.26,4639.450200020515,240.435,240.4823,240.3972,240.4445,4639.4502
2022-01-13 11:15:00,254.26,254.47,254.11,254.18,5684.685608780387,240.4445,240.6431,240.3026,240.3688,5684.6856
2022-01-13 11:20:00,254.1,254.17,253.84,253.84,10436.967894142988,240.2932,240.3594,240.0473,240.0473,10436.9679
2022-01-13 11:25:00,253.81,253.92,253.69,253.91,3345.984203508052,240.0189,240.123,239.9055,240.1135,3345.9842
2022-01-13 11:30:00,253.9,254.25,253.78,254.11,3582.931582726433,240.1041,240.435,239.9906,240.3026,3582.9316
2022-01-13 11:35:00,254.03,254.27,254.0,254.22,1344.753308031593,240.227,240.4539,240.1986,240.4067,1344.7533
2022-01-13 11:40:00,254.32,254.69,254.32,254.54,4238.383423940917,240.5012,240.8511,240.5012,240.7093,4238.3834
2022-01-13 11:45:00,254.48,254.78,254.47,254.7,2860.8062365370806,240.6525,240.9362,240.6431,240.8606,2860.8062
2022-01-13 11:50:00,254.58,254.67,254.3,254.31,2657.708482921325,240.7471,240.8322,240.4823,240.4918,2657.7085
2022-01-13 11:55:00,254.28,254.7,254.21,254.7,2994.153246486819,240.4634,240.8606,240.3972,240.8606,2994.1532
2022-01-13 12:00:00,254.65,255.12,254.54,255.06,30338.496256026257,240.8133,241.2578,240.7093,241.201,30338.4963
2022-01-13 12:05:00,255.06,255.31,254.91,255.27,3261.8730126166784,241.201,241.4374,241.0592,241.3996,3261.873
2022-01-13 12:10:00,255.01,255.17,254.98,255.06,2305.877525900092,241.1537,241.305,241.1254,241.201,2305.8775
2022-01-13 12:15:00,255.17,255.61,254.85,255.54,14339.932300748796,241.305,241.7211,241.0024,241.6549,14339.9323
2022-01-13 12:20:00,255.76,255.77,255.36,255.37,4559.441994050671,241.863,241.8724,241.4847,241.4942,4559.442
2022-01-13 12:25:00,255.55,255.55,255.11,255.33,4464.04759462509,241.6644,241.6644,241.2483,241.4564,4464.0476
2022-01-13 12:30:00,255.19,255.58,255.18,255.48,8587.547440763155,241.324,241.6928,241.3145,241.5982,8587.5474
2022-01-13 12:35:00,255.44,255.98,255.38,255.98,5665.196430403118,241.5604,242.071,241.5036,242.071,5665.1964
2022-01-13 12:40:00,255.91,255.92,255.65,255.66,2604.36967894143,242.0048,242.0143,241.759,241.7684,2604.3697
2022-01-13 12:45:00,255.64,255.97,255.62,255.74,4984.100933429069,241.7495,242.0616,241.7306,241.8441,4984.1009
2022-01-13 12:50:00,255.86,256.06,255.61,255.85,4220.945738024413,241.9576,242.1467,241.7211,241.9481,4220.9457
2022-01-13 12:55:00,255.84,255.93,255.65,255.78,2343.8301364242484,241.9386,242.0237,241.759,241.8819,2343.8301
2022-01-13 13:00:00,255.74,255.89,255.63,255.68,4486.614011693507,241.8441,241.9859,241.7401,241.7873,4486.614
2022-01-13 13:05:00,255.78,255.99,255.78,255.82,2999.281977638732,241.8819,242.0805,241.8819,241.9197,2999.282
2022-01-13 13:10:00,255.77,256.74,255.77,256.36,19936.40373371628,241.8724,242.7897,241.8724,242.4304,19936.4037
2022-01-13 13:15:00,256.25,256.64,256.2,256.43,1380.654426094984,242.3264,242.6952,242.2791,242.4966,1380.6544
2022-01-13 13:20:00,256.23,257.05,256.09,256.76,18418.299312750023,242.3074,243.0829,242.1751,242.8087,18418.2993
2022-01-13 13:25:00,256.71,256.71,256.4,256.6,25511.334495845727,242.7614,242.7614,242.4682,242.6573,25511.3345
2022-01-13 13:30:00,256.38,256.38,256.12,256.14,2977.741306800697,242.4493,242.4493,242.2034,242.2223,2977.7413
2022-01-13 13:35:00,256.14,256.49,256.07,256.17,22349.984613806544,242.2223,242.5533,242.1561,242.2507,22349.9846
2022-01-13 13:40:00,256.17,256.35,256.07,256.22,6004.71843265976,242.2507,242.4209,242.1561,242.298,6004.7184
2022-01-13 13:45:00,256.26,256.42,256.07,256.26,5462.098676787363,242.3358,242.4871,242.1561,242.3358,5462.0987
2022-01-13 13:50:00,256.2,256.3,256.14,256.22,1895.579033747051,242.2791,242.3736,242.2223,242.298,1895.579
2022-01-13 13:55:00,256.29,256.33,256.07,256.25,7337.162785926761,242.3642,242.402,242.1561,242.3264,7337.1628
2022-01-13 14:00:00,256.2,256.47,256.19,256.28,12996.204738947585,242.2791,242.5344,242.2696,242.3547,12996.2047
2022-01-13 14:05:00,256.31,256.34,256.31,256.34,205.14924607652063,242.3831,242.4115,242.3831,242.4115,205.1492
2022-01-13 14:10:00,256.25,256.44,256.24,256.37,1582.726433480357,242.3264,242.506,242.3169,242.4398,1582.7264
2022-01-13 14:15:00,256.43,256.54,256.3,256.34,5073.340855472356,242.4966,242.6006,242.3736,242.4115,5073.3409
2022-01-13 14:20:00,256.33,256.37,256.22,256.25,2178.6849933326494,242.402,242.4398,242.298,242.3264,2178.685
2022-01-13 14:25:00,256.22,256.29,256.13,256.14,1538.6193455739049,242.298,242.3642,242.2129,242.2223,1538.6193
2022-01-13 14:30:00,256.19,256.42,256.07,256.41,7229.459431736588,242.2696,242.4871,242.1561,242.4777,7229.4594
2022-01-13 14:35:00,256.37,256.38,256.23,256.28,2912.0935480562107,242.4398,242.4493,242.3074,242.3547,2912.0935
2022-01-13 14:40:00,256.28,256.49,256.28,256.37,5401.5796491947885,242.3547,242.5533,242.3547,242.4398,5401.5796
2022-01-13 14:45:00,256.34,256.58,256.24,256.26,5566.724792286388,242.4115,242.6384,242.3169,242.3358,5566.7248
2022-01-13 14:50:00,256.22,256.46,256.22,256.34,4982.049440968304,242.298,242.525,242.298,242.4115,4982.0494
2022-01-13 14:55:00,256.42,256.98,256.41,256.58,10667.760795979077,242.4871,243.0167,242.4777,242.6384,10667.7608
2022-01-13 15:00:00,256.48,256.51,256.35,256.39,5011.7960816494,242.5439,242.5722,242.4209,242.4588,5011.7961
2022-01-13 15:05:00,256.39,256.6,256.36,256.52,18110.575443635244,242.4588,242.6573,242.4304,242.5817,18110.5754
2022-01-13 15:10:00,256.51,256.58,256.38,256.5,6808.90347727972,242.5722,242.6384,242.4493,242.5628,6808.9035
2022-01-13 15:15:00,256.48,256.5,256.36,256.4,16787.362806441684,242.5439,242.5628,242.4304,242.4682,16787.3628
2022-01-13 15:20:00,256.42,256.9,256.4,256.5,25651.861729408145,242.4871,242.941,242.4682,242.5628,25651.8617
2022-01-13 15:25:00,256.52,256.64,256.37,256.62,7192.532567442814,242.5817,242.6952,242.4398,242.6763,7192.5326
2022-01-13 15:30:00,256.69,256.7,256.39,256.62,9942.558211098574,242.7425,242.7519,242.4588,242.6763,9942.5582
2022-01-13 15:35:00,256.62,256.64,256.38,256.5,31030.874961534515,242.6763,242.6952,242.4493,242.5628,31030.875
2022-01-13 15:40:00,256.43,256.5,256.3,256.3,29672.786952507948,242.4966,242.5628,242.3736,242.3736,29672.787
2022-01-13 15:45:00,256.27,257.06,256.22,256.25,43936.81403220843,242.3453,243.0924,242.298,242.3264,43936.814
2022-01-13 15:50:00,256.27,257.2,256.18,256.46,70691.35295927787,242.3453,243.2247,242.2602,242.525,70691.353
2022-01-13 15:55:00,256.48,257.23,256.21,257.15,156732.9982562314,242.5439,243.2531,242.2885,243.1775,156732.9983
2022-01-14 09:30:00,256.62,256.62,254.42,256.46,39737.40896502205,242.6763,242.6763,240.5958,242.525,39737.409
2022-01-14 09:35:00,256.46,256.58,256.11,256.52,17260.231818648066,242.525,242.6384,242.194,242.5817,17260.2318
2022-01-14 09:40:00,256.26,256.37,255.85,256.07,3429.069648169043,242.3358,242.4398,241.9481,242.1561,3429.0696
2022-01-14 09:45:00,256.46,256.46,255.94,256.23,3703.96963791158,242.525,242.525,242.0332,242.3074,3703.9696
2022-01-14 09:50:00,256.09,256.46,255.99,256.21,3419.8379320956,242.1751,242.525,242.0805,242.2885,3419.8379
2022-01-14 09:55:00,255.95,257.07,255.83,256.9,20946.76377064314,242.0427,243.1018,241.9292,242.941,20946.7638
2022-01-14 10:00:00,256.91,257.08,256.41,256.61,6878.6542209457375,242.9505,243.1113,242.4777,242.6668,6878.6542
2022-01-14 10:05:00,256.63,256.7,256.12,256.27,5148.220330290286,242.6857,242.7519,242.2034,242.3453,5148.2203
2022-01-14 10:10:00,256.11,256.41,255.78,256.38,8619.345573905015,242.194,242.4777,241.8819,242.4493,8619.3456
2022-01-14 10:15:00,256.3,256.35,255.72,256.18,10091.29141450405,242.3736,242.4209,241.8252,242.2602,10091.2914
2022-01-14 10:20:00,256.18,256.18,255.91,255.93,6555.544158375218,242.2602,242.2602,242.0048,242.0237,6555.5442
2022-01-14 10:25:00,255.78,256.07,255.77,255.77,5832.393065955483,241.8819,242.1561,241.8724,241.8724,5832.3931
2022-01-14 10:30:00,255.77,256.24,255.54,256.24,5884.706123704995,241.8724,242.3169,241.6549,242.3169,5884.7061
2022-01-14 10:35:00,256.22,256.22,255.73,255.84,3469.073751153964,242.298,242.298,241.8346,241.9386,3469.0738
2022-01-14 10:40:00,255.77,256.01,255.6,255.87,6392.450507744384,241.8724,242.0994,241.7117,241.967,6392.4505
2022-01-14 10:45:00,255.95,256.15,255.84,255.9,5197.456149348651,242.0427,242.2318,241.9386,241.9954,5197.4561
2022-01-14 10:50:00,255.89,256.14,255.54,255.62,8540.363114165555,241.9859,242.2223,241.6549,241.7306,8540.3631
2022-01-14 10:55:00,255.62,255.73,255.52,255.71,15415.940096420143,241.7306,241.8346,241.636,241.8157,15415.9401
2022-01-14 11:00:00,255.72,255.72,255.38,255.51,4037.337162785928,241.8252,241.8252,241.5036,241.6266,4037.3372
2022-01-14 11:05:00,255.41,255.55,255.32,255.42,13700.892399220433,241.532,241.6644,241.4469,241.5415,13700.8924
2022-01-14 11:10:00,255.42,255.42,254.82,255.17,9339.419427633604,241.5415,241.5415,240.9741,241.305,9339.4194
2022-01-14 11:15:00,255.04,255.48,255.03,255.48,4591.240127192533,241.1821,241.5982,241.1727,241.5982,4591.2401
2022-01-14 11:20:00,255.48,255.57,255.2,255.46,2872.089445071289,241.5982,241.6833,241.3334,241.5793,2872.0894
2022-01-14 11:25:00,255.46,255.59,255.36,255.41,3478.305467227408,241.5793,241.7022,241.4847,241.532,3478.3055
2022-01-14 11:30:00,255.45,255.45,254.95,255.22,16143.19417376141,241.5698,241.5698,241.097,241.3523,16143.1942
2022-01-14 11:35:00,255.23,255.75,255.17,255.67,21424.761514001435,241.3618,241.8535,241.305,241.7779,21424.7615
2022-01-14 11:40:00,255.54,255.73,255.29,255.66,16496.050877013025,241.6549,241.8346,241.4185,241.7684,16496.0509
2022-01-14 11:45:00,255.66,255.87,255.52,255.79,7513.591137552569,241.7684,241.967,241.636,241.8914,7513.5911
2022-01-14 11:50:00,255.76,255.85,255.69,255.7,3582.931582726433,241.863,241.9481,241.7968,241.8062,3582.9316
2022-01-14 11:55:00,255.81,255.81,255.48,255.65,8955.79033747051,241.9103,241.9103,241.5982,241.759,8955.7903
2022-01-14 12:00:00,255.67,255.82,255.49,255.49,11735.562621807365,241.7779,241.9197,241.6077,241.6077,11735.5626
2022-01-14 12:05:00,255.58,255.82,255.58,255.75,9502.513078264436,241.6928,241.9197,241.6928,241.8535,9502.5131
2022-01-14 12:10:00,255.79,255.82,255.67,255.71,6357.575135911376,241.8914,241.9197,241.7779,241.8157,6357.5751
2022-01-14 12:15:00,255.72,255.75,255.61,255.68,5094.881526310391,241.8252,241.8535,241.7211,241.7873,5094.8815
2022-01-14 12:20:00,255.61,255.63,255.26,255.35,5591.342701815571,241.7211,241.7401,241.3902,241.4753,5591.3427
2022-01-14 12:25:00,255.34,255.39,255.25,255.25,5599.548671658631,241.4658,241.5131,241.3807,241.3807,5599.5487
2022-01-14 12:30:00,255.26,255.59,255.1,255.55,8443.942968509591,241.3902,241.7022,241.2388,241.6644,8443.943
2022-01-14 12:35:00,255.55,255.69,255.47,255.62,5945.225151297569,241.6644,241.7968,241.5887,241.7306,5945.2252
2022-01-14 12:40:00,255.51,255.54,255.43,255.54,1638.1167299210174,241.6266,241.6549,241.5509,241.6549,1638.1167
2022-01-14 12:45:00,255.58,255.76,255.48,255.48,5919.581495538004,241.6928,241.863,241.5982,241.5982,5919.5815
2022-01-14 12:50:00,255.3,255.4,255.21,255.24,5802.646425274387,241.428,241.5225,241.3429,241.3712,5802.6464
2022-01-14 12:55:00,255.24,255.41,255.23,255.37,10042.055595445689,241.3712,241.532,241.3618,241.4942,10042.0556
2022-01-14 13:00:00,255.3,255.41,255.16,255.29,14078.36701200123,241.428,241.532,241.2956,241.4185,14078.367
2022-01-14 13:05:00,255.2,255.2,254.66,254.66,2468.971176530926,241.3334,241.3334,240.8228,240.8228,2468.9712
2022-01-14 13:10:00,254.65,254.81,254.36,254.75,13741.922248435736,240.8133,240.9646,240.5391,240.9079,13741.9222
2022-01-14 13:15:00,254.8,255.08,254.67,254.75,14555.33900912914,240.9551,241.2199,240.8322,240.9079,14555.339
2022-01-14 13:20:00,254.74,254.91,254.64,254.87,12599.240947789516,240.8984,241.0592,240.8038,241.0213,12599.2409
2022-01-14 13:25:00,254.93,254.94,254.71,254.72,14616.883782952096,241.0781,241.0875,240.87,240.8795,14616.8838
2022-01-14 13:30:00,254.74,255.01,254.72,254.82,8631.654528669607,240.8984,241.1537,240.8795,240.9741,8631.6545
2022-01-14 13:35:00,254.81,254.99,254.75,254.84,3744.999487126885,240.9646,241.1348,240.9079,240.993,3744.9995
2022-01-14 13:40:00,254.84,254.94,254.66,254.9,13430.095394399425,240.993,241.0875,240.8228,241.0497,13430.0954
2022-01-14 13:45:00,254.89,254.94,254.21,254.24,6004.71843265976,241.0403,241.0875,240.3972,240.4256,6004.7184
2022-01-14 13:50:00,254.35,254.6,254.24,254.55,5488.768078777311,240.5296,240.766,240.4256,240.7187,5488.7681
2022-01-14 13:55:00,254.68,254.79,254.4,254.43,15968.817314596368,240.8417,240.9457,240.5769,240.6053,15968.8173
2022-01-14 14:00:00,254.42,255.32,254.42,255.32,12592.060724176838,240.5958,241.4469,240.5958,241.4469,12592.0607
2022-01-14 14:05:00,255.42,255.43,255.17,255.26,12364.3450610319,241.5415,241.5509,241.305,241.3902,12364.3451
2022-01-14 14:10:00,255.26,255.48,254.91,254.92,13080.315929838956,241.3902,241.5982,241.0592,241.0686,13080.3159
2022-01-14 14:15:00,254.95,255.18,254.92,255.14,17336.13703969638,241.097,241.3145,241.0686,241.2767,17336.137
2022-01-14 14:20:00,255.21,255.81,255.21,255.73,5358.498307518719,241.3429,241.9103,241.3429,241.8346,5358.4983
2022-01-14 14:25:00,255.79,255.79,255.16,255.17,1046.2611549902554,241.8914,241.8914,241.2956,241.305,1046.2612
2022-01-14 14:30:00,255.06,255.29,255.0,255.23,3495.743153143912,241.201,241.4185,241.1443,241.3618,3495.7432
2022-01-14 14:35:00,255.28,255.35,255.06,255.29,2780.7980305672377,241.4091,241.4753,241.201,241.4185,2780.798
2022-01-14 14:40:00,255.19,255.2,254.96,254.96,3010.5651861729407,241.324,241.3334,241.1065,241.1065,3010.5652
2022-01-14 14:45:00,254.96,255.24,254.83,255.12,2867.986460149759,241.1065,241.3712,240.9835,241.2578,2867.9865
2022-01-14 14:50:00,255.2,255.38,255.19,255.25,4510.206174992307,241.3334,241.5036,241.324,241.3807,4510.2062
2022-01-14 14:55:00,255.29,255.56,255.23,255.23,3044.4148117755667,241.4185,241.6739,241.3618,241.3618,3044.4148
2022-01-14 15:00:00,255.35,255.55,255.35,255.53,2311.0062570520054,241.4753,241.6644,241.4753,241.6455,2311.0063
2022-01-14 15:05:00,255.48,255.61,255.4,255.5,6178.06954559442,241.5982,241.7211,241.5225,241.6171,6178.0695
2022-01-14 15:10:00,255.58,255.77,255.54,255.61,3264.9502513078264,241.6928,241.8724,241.6549,241.7211,3264.9503
2022-01-14 15:15:00,255.47,255.81,255.38,255.56,10267.71976612986,241.5887,241.9103,241.5036,241.6739,10267.7198
2022-01-14 15:20:00,255.64,255.86,255.56,255.74,26843.77884911273,241.7495,241.9576,241.6739,241.8441,26843.7788
2022-01-14 15:25:00,255.76,255.86,255.58,255.86,11049.338393681404,241.863,241.9576,241.6928,241.9576,11049.3384
2022-01-14 15:30:00,255.81,255.85,255.6,255.79,14704.072212534618,241.9103,241.9481,241.7117,241.8914,14704.0722
2022-01-14 15:35:00,255.81,256.13,255.72,256.12,19226.58734229152,241.9103,242.2129,241.8252,242.2034,19226.5873
2022-01-14 15:40:00,256.12,256.51,256.05,256.31,21006.25705200533,242.2034,242.5722,242.1372,242.3831,21006.2571
2022-01-14 15:45:00,256.26,256.49,255.77,255.84,33226.997640783666,242.3358,242.5533,241.8724,241.9386,33226.9976
2022-01-14 15:50:00,255.93,256.21,255.93,256.15,45248.74346086778,242.0237,242.2885,242.0237,242.2318,45248.7435
2022-01-14 15:55:00,256.15,256.4,255.81,256.1,117824.3922453585,242.2318,242.4682,241.9103,242.1845,117824.3922
2022-01-18 09:30:00,255.1,255.78,254.45,254.62,32269.9764078367,241.2388,241.8819,240.6242,240.7849,32269.9764
2022-01-18 09:35:00,254.54,254.91,253.36,253.36,25241.5632372551,240.7093,241.0592,239.5934,239.5934,25241.5632
2022-01-18 09:40:00,253.31,253.92,252.66,253.25,21170.37644886655,239.5461,240.123,238.9314,239.4894,21170.3764
2022-01-18 09:45:00,253.51,253.96,252.87,253.53,10185.660067699251,239.7352,240.1608,239.13,239.7542,10185.6601
2022-01-18 09:50:00,253.51,253.67,252.78,253.17,13345.984203508053,239.7352,239.8865,239.0449,239.4137,13345.9842
2022-01-18 09:55:00,253.17,253.42,252.32,252.52,6282.695661093445,239.4137,239.6501,238.6099,238.799,6282.6957
2022-01-18 10:00:00,252.59,252.94,251.87,252.1,3299.825623140835,238.8652,239.1962,238.1844,238.4019,3299.8256
2022-01-18 10:05:00,252.09,252.4,251.95,252.2,4758.436762744896,238.3924,238.6856,238.26,238.4964,4758.4368
2022-01-18 10:10:00,252.21,252.44,251.96,251.99,5567.750538516771,238.5059,238.7234,238.2695,238.2978,5567.7505
2022-01-18 10:15:00,251.7,252.09,251.56,251.7,5609.806133962457,238.0236,238.3924,237.8912,238.0236,5609.8061
2022-01-18 10:20:00,251.65,252.27,251.65,252.14,7822.340752897733,237.9763,238.5626,237.9763,238.4397,7822.3408
2022-01-18 10:25:00,252.47,252.66,252.1,252.54,8511.642219714842,238.7518,238.9314,238.4019,238.8179,8511.6422
2022-01-18 10:30:00,252.78,253.08,252.78,252.96,6131.910965227203,239.0449,239.3286,239.0449,239.2151,6131.911
2022-01-18 10:35:00,252.98,253.08,252.58,253.07,6610.934454815878,239.234,239.3286,238.8558,239.3192,6610.9345
2022-01-18 10:40:00,253.13,253.46,252.95,253.28,10041.029849215303,239.3759,239.688,239.2057,239.5177,10041.0298
2022-01-18 10:45:00,253.36,253.41,253.0,253.2,5062.057646938148,239.5934,239.6407,239.253,239.4421,5062.0576
2022-01-18 10:50:00,253.21,253.65,253.11,253.6,4759.462508975279,239.4515,239.8676,239.357,239.8204,4759.4625
2022-01-18 10:55:00,253.75,253.75,253.11,253.12,4349.164016822238,239.9622,239.9622,239.357,239.3664,4349.164
2022-01-18 11:00:00,253.34,253.46,253.02,253.03,6945.327725920607,239.5745,239.688,239.2719,239.2813,6945.3277
2022-01-18 11:05:00,253.04,253.39,252.95,253.17,5156.426300133347,239.2908,239.6218,239.2057,239.4137,5156.4263
2022-01-18 11:10:00,253.21,253.28,252.72,252.72,2305.877525900092,239.4515,239.5177,238.9882,238.9882,2305.8775
2022-01-18 11:15:00,252.65,253.45,252.65,253.44,4297.876705303108,238.922,239.6785,238.922,239.669,4297.8767
2022-01-18 11:20:00,253.41,253.53,253.3,253.3,2227.9208123910144,239.6407,239.7542,239.5367,239.5367,2227.9208
2022-01-18 11:25:00,253.39,254.0,253.33,253.82,6771.976612985947,239.6218,240.1986,239.565,240.0284,6771.9766
2022-01-18 11:30:00,253.86,253.86,253.54,253.76,5708.277772079187,240.0662,240.0662,239.7636,239.9717,5708.2778
2022-01-18 11:35:00,253.82,254.11,253.65,254.11,5247.717714637399,240.0284,240.3026,239.8676,240.3026,5247.7177
2022-01-18 11:40:00,254.0,254.18,253.85,253.91,5193.353164427121,240.1986,240.3688,240.0568,240.1135,5193.3532
2022-01-18 11:45:00,253.89,254.21,253.85,254.16,2564.365575956508,240.0946,240.3972,240.0568,240.3499,2564.3656
2022-01-18 11:50:00,253.98,254.02,253.89,254.02,3743.973740896502,240.1797,240.2175,240.0946,240.2175,3743.9737
2022-01-18 11:55:00,253.95,254.01,253.72,253.75,2548.979382500769,240.1513,240.2081,239.9338,239.9622,2548.9794
2022-01-18 12:00:00,253.84,253.98,253.73,253.91,6681.7109447122775,240.0473,240.1797,239.9433,240.1135,6681.7109
2022-01-18 12:05:00,253.98,253.98,253.43,253.43,11816.59657400759,240.1797,240.1797,239.6596,239.6596,11816.5966
2022-01-18 12:10:00,253.49,253.51,253.24,253.38,7049.953841419632,239.7163,239.7352,239.4799,239.6123,7049.9538
2022-01-18 12:15:00,253.4,253.48,253.16,253.41,4818.955790337471,239.6312,239.7069,239.4043,239.6407,4818.9558
2022-01-18 12:20:00,253.43,253.43,253.01,253.01,2901.836085752385,239.6596,239.6596,239.2624,239.2624,2901.8361
2022-01-18 12:25:00,252.99,253.0,252.56,252.56,3526.51554005539,239.2435,239.253,238.8369,238.8369,3526.5155
2022-01-18 12:30:00,252.53,252.92,252.53,252.91,2028.9260436967893,238.8085,239.1773,238.8085,239.1678,2028.926
2022-01-18 12:35:00,252.87,253.35,252.71,253.35,9485.075392347931,239.13,239.5839,238.9787,239.5839,9485.0754
2022-01-18 12:40:00,253.37,253.66,253.36,253.62,9196.84070161042,239.6029,239.8771,239.5934,239.8393,9196.8407
2022-01-18 12:45:00,253.7,253.87,253.58,253.72,5353.369576366807,239.9149,240.0757,239.8014,239.9338,5353.3696
2022-01-18 12:50:00,253.58,253.76,253.58,253.69,3639.347625397476,239.8014,239.9717,239.8014,239.9055,3639.3476
2022-01-18 12:55:00,253.72,253.78,253.51,253.51,5080.521079085034,239.9338,239.9906,239.7352,239.7352,5080.5211
2022-01-18 13:00:00,253.5,253.83,253.44,253.79,3388.0397989537387,239.7258,240.0379,239.669,240.0,3388.0398
2022-01-18 13:05:00,253.76,254.34,253.76,253.96,4045.543132628987,239.9717,240.5201,239.9717,240.1608,4045.5431
2022-01-18 13:10:00,253.96,254.21,253.96,253.98,4194.276336034465,240.1608,240.3972,240.1608,240.1797,4194.2763
2022-01-18 13:15:00,254.02,254.59,253.96,254.39,3536.773002359216,240.2175,240.7566,240.1608,240.5674,3536.773
2022-01-18 13:20:00,254.37,254.54,254.2,254.21,2503.8465483639347,240.5485,240.7093,240.3878,240.3972,2503.8465
2022-01-18 13:25:00,254.16,254.16,253.78,253.81,4421.991999179403,240.3499,240.3499,239.9906,240.0189,4421.992
2022-01-18 13:30:00,253.84,254.05,253.82,254.05,3651.656580162068,240.0473,240.2459,240.0284,240.2459,3651.6566
2022-01-18 13:35:00,254.09,254.15,253.83,254.09,4852.805415940096,240.2837,240.3405,240.0379,240.2837,4852.8054
2022-01-18 13:40:00,253.99,254.53,253.89,254.49,7388.4500974458915,240.1892,240.6998,240.0946,240.662,7388.4501
2022-01-18 13:45:00,254.49,254.56,254.31,254.39,6035.490819571238,240.662,240.7282,240.4918,240.5674,6035.4908
2022-01-18 13:50:00,254.4,254.64,254.37,254.6,7168.940404144015,240.5769,240.8038,240.5485,240.766,7168.9404
2022-01-18 13:55:00,254.6,254.63,254.45,254.47,5812.903887578213,240.766,240.7944,240.6242,240.6431,5812.9039
2022-01-18 14:00:00,254.55,254.65,254.46,254.47,2807.467432557185,240.7187,240.8133,240.6336,240.6431,2807.4674
2022-01-18 14:05:00,254.53,254.73,254.49,254.5,1993.0249256333984,240.6998,240.889,240.662,240.6715,1993.0249
2022-01-18 14:10:00,254.51,254.55,254.32,254.37,5756.487844907169,240.6809,240.7187,240.5012,240.5485,5756.4878
2022-01-18 14:15:00,254.35,254.47,254.31,254.41,5679.5568776284745,240.5296,240.6431,240.4918,240.5863,5679.5569
2022-01-18 14:20:00,254.38,254.48,254.26,254.47,2345.881628885014,240.558,240.6525,240.4445,240.6431,2345.8816
2022-01-18 14:25:00,254.48,254.55,254.3,254.5,8627.551543748077,240.6525,240.7187,240.4823,240.6715,8627.5515
2022-01-18 14:30:00,254.59,255.15,254.59,254.95,3606.523746025233,240.7566,241.2861,240.7566,241.097,3606.5237
2022-01-18 14:35:00,255.04,255.3,254.69,254.79,23989.127089957943,241.1821,241.428,240.8511,240.9457,23989.1271
2022-01-18 14:40:00,254.81,255.14,254.71,254.82,10811.36526823264,240.9646,241.2767,240.87,240.9741,10811.3653
2022-01-18 14:45:00,254.81,254.82,254.52,254.52,5392.347933121346,240.9646,240.9741,240.6904,240.6904,5392.3479
2022-01-18 14:50:00,254.53,254.76,254.52,254.73,5071.289363011591,240.6998,240.9173,240.6904,240.889,5071.2894
2022-01-18 14:55:00,254.66,254.73,254.43,254.69,29618.42240229767,240.8228,240.889,240.6053,240.8511,29618.4224
2022-01-18 15:00:00,254.61,254.61,254.05,254.09,2772.592060724177,240.7755,240.7755,240.2459,240.2837,2772.5921
2022-01-18 15:05:00,254.1,254.13,253.54,253.77,36900.19489178377,240.2932,240.3216,239.7636,239.9811,36900.1949
2022-01-18 15:10:00,253.71,254.0,253.7,253.87,13674.222997230485,239.9244,240.1986,239.9149,240.0757,13674.223
2022-01-18 15:15:00,253.86,254.0,253.81,253.9,11797.10739563032,240.0662,240.1986,240.0189,240.1041,11797.1074
2022-01-18 15:20:00,253.89,253.98,253.81,253.92,6109.344548158785,240.0946,240.1797,240.0189,240.123,6109.3445
2022-01-18 15:25:00,253.97,254.13,253.91,254.01,7014.052723356242,240.1702,240.3216,240.1135,240.2081,7014.0527
2022-01-18 15:30:00,253.96,254.18,253.88,254.01,13669.094266078571,240.1608,240.3688,240.0851,240.2081,13669.0943
2022-01-18 15:35:00,254.04,254.22,253.94,254.15,10621.602215611858,240.2364,240.4067,240.1419,240.3405,10621.6022
2022-01-18 15:40:00,254.14,254.14,253.76,253.86,11373.474202482306,240.331,240.331,239.9717,240.0662,11373.4742
2022-01-18 15:45:00,253.85,254.07,253.78,253.97,11895.57903374705,240.0568,240.2648,239.9906,240.1702,11895.579
2022-01-18 15:50:00,253.97,254.21,253.71,253.78,24882.5520566212,240.1702,240.3972,239.9244,239.9906,24882.5521
2022-01-18 15:55:00,253.8,254.2,253.74,253.89,89329.16196532977,240.0095,240.3878,239.9527,240.0946,89329.162
2022-01-19 09:30:00,254.42,255.37,254.25,255.35,16404.759462508973,240.5958,241.4942,240.435,241.4753,16404.7595
2022-01-19 09:35:00,255.49,256.15,255.32,255.87,8597.80490306698,241.6077,242.2318,241.4469,241.967,8597.8049
2022-01-19 09:40:00,256.07,256.2,255.54,255.68,3062.8782439224533,242.1561,242.2791,241.6549,241.7873,3062.8782
2022-01-19 09:45:00,255.79,256.02,255.19,255.28,6193.455739050159,241.8914,242.1089,241.324,241.4091,6193.4557
2022-01-19 09:50:00,255.35,255.35,254.13,254.48,4685.608780387732,241.4753,241.4753,240.3216,240.6525,4685.6088
2022-01-19 09:55:00,254.38,255.07,254.11,254.83,10588.778336239611,240.558,241.2105,240.3026,240.9835,10588.7783
2022-01-19 10:00:00,254.47,255.05,254.47,254.67,12304.851779669709,240.6431,241.1916,240.6431,240.8322,12304.8518
2022-01-19 10:05:00,254.48,254.9,253.79,253.79,31187.814134783053,240.6525,241.0497,240.0,240.0,31187.8141
2022-01-19 10:10:00,253.7,254.38,253.53,253.81,34649.70766232434,239.9149,240.558,239.7542,240.0189,34649.7077
2022-01-19 10:15:00,253.88,254.22,253.65,253.78,6701.200123089548,240.0851,240.4067,239.8676,239.9906,6701.2001
2022-01-19 10:20:00,253.6,254.1,253.6,253.84,7437.685916504257,239.8204,240.2932,239.8204,240.0473,7437.6859
2022-01-19 10:25:00,253.78,254.11,253.55,253.84,4569.699456354498,239.9906,240.3026,239.7731,240.0473,4569.6995
2022-01-19 10:30:00,253.78,254.01,253.66,253.9,9590.72725407734,239.9906,240.2081,239.8771,240.1041,9590.7273
2022-01-19 10:35:00,253.78,254.37,253.5,254.11,8379.320955995487,239.9906,240.5485,239.7258,240.3026,8379.321
2022-01-19 10:40:00,254.24,254.47,254.03,254.23,5315.41696584265,240.4256,240.6431,240.227,240.4161,5315.417
2022-01-19 10:45:00,254.19,254.54,254.02,254.39,6842.753102882347,240.3783,240.7093,240.2175,240.5674,6842.7531
2022-01-19 10:50:00,254.22,254.56,254.2,254.34,13459.84203508052,240.4067,240.7282,240.3878,240.5201,13459.842
2022-01-19 10:55:00,254.46,255.16,254.45,255.16,16576.05908298287,240.6336,241.2956,240.6242,241.2956,16576.0591
2022-01-19 11:00:00,255.06,256.05,255.06,255.58,13897.835675453893,241.201,242.1372,241.201,241.6928,13897.8357
2022-01-19 11:05:00,255.57,255.67,255.35,255.57,7772.079187608985,241.6833,241.7779,241.4753,241.6833,7772.0792
2022-01-19 11:10:00,255.49,255.88,255.48,255.55,10446.199610216432,241.6077,241.9765,241.5982,241.6644,10446.1996
2022-01-19 11:15:00,255.64,256.06,255.44,255.64,4523.540875987281,241.7495,242.1467,241.5604,241.7495,4523.5409
2022-01-19 11:20:00,255.81,256.0,255.76,255.87,4944.096830444148,241.9103,242.0899,241.863,241.967,4944.0968
2022-01-19 11:25:00,255.88,256.22,255.88,256.13,4069.1352959277874,241.9765,242.298,241.9765,242.2129,4069.1353
2022-01-19 11:30:00,256.19,256.45,255.9,256.07,6451.943789106575,242.2696,242.5155,241.9954,242.1561,6451.9438
2022-01-19 11:35:00,256.15,256.35,255.96,256.3,16770.950866755564,242.2318,242.4209,242.0521,242.3736,16770.9509
2022-01-19 11:40:00,256.23,256.78,256.17,256.66,2060.7241768386502,242.3074,242.8276,242.2507,242.7141,2060.7242
2022-01-19 11:45:00,256.48,256.61,256.28,256.61,3191.0965227202787,242.5439,242.6668,242.3547,242.6668,3191.0965
2022-01-19 11:50:00,256.67,256.71,256.39,256.64,3872.192019694328,242.7235,242.7614,242.4588,242.6952,3872.192
2022-01-19 11:55:00,256.58,256.64,256.39,256.47,1812.49358908606,242.6384,242.6952,242.4588,242.5344,1812.4936
2022-01-19 12:00:00,256.35,256.69,256.27,256.69,5299.005026156528,242.4209,242.7425,242.3453,242.7425,5299.005
2022-01-19 12:05:00,256.64,256.87,256.64,256.8,3491.640168222382,242.6952,242.9127,242.6952,242.8465,3491.6402
2022-01-19 12:10:00,256.8,257.04,256.68,257.04,5576.982254590214,242.8465,243.0734,242.733,243.0734,5576.9823
2022-01-19 12:15:00,256.94,257.4,256.81,257.4,11168.324956405784,242.9789,243.4139,242.8559,243.4139,11168.325
2022-01-19 12:20:00,257.4,257.41,257.23,257.39,11412.452559236845,243.4139,243.4233,243.2531,243.4044,11412.4526
2022-01-19 12:25:00,257.39,257.61,257.28,257.55,6186.275515437481,243.4044,243.6125,243.3004,243.5557,6186.2755
2022-01-19 12:30:00,257.48,257.6,257.32,257.48,5011.7960816494,243.4895,243.603,243.3382,243.4895,5011.7961
2022-01-19 12:35:00,257.48,257.64,256.93,257.03,5226.177043799364,243.4895,243.6408,242.9694,243.064,5226.177
2022-01-19 12:40:00,256.95,257.22,256.79,257.22,9948.71268848087,242.9883,243.2437,242.837,243.2437,9948.7127
2022-01-19 12:45:00,257.25,257.25,256.99,257.09,2957.226382193045,243.272,243.272,243.0262,243.1207,2957.2264
2022-01-19 12:50:00,257.09,257.22,256.84,256.94,4967.688993742948,243.1207,243.2437,242.8843,242.9789,4967.689
2022-01-19 12:55:00,256.89,257.28,256.89,257.23,7878.756795568776,242.9316,243.3004,242.9316,243.2531,7878.7568
2022-01-19 13:00:00,257.23,257.54,257.23,257.53,2820.802133552159,243.2531,243.5463,243.2531,243.5368,2820.8021
2022-01-19 13:05:00,257.48,257.65,257.39,257.65,1542.7223304954357,243.4895,243.6503,243.4044,243.6503,1542.7223
2022-01-19 13:10:00,257.62,257.9,257.61,257.74,6344.240434916402,243.6219,243.8867,243.6125,243.7354,6344.2404
2022-01-19 13:15:00,257.73,258.07,257.73,257.79,22893.630115909324,243.7259,244.0475,243.7259,243.7827,22893.6301
2022-01-19 13:20:00,257.85,257.85,257.22,257.29,1998.153656785312,243.8394,243.8394,243.2437,243.3099,1998.1537
2022-01-19 13:25:00,257.19,257.43,257.05,257.35,7541.2862857729,243.2153,243.4422,243.0829,243.3666,7541.2863
2022-01-19 13:30:00,257.45,257.45,256.82,257.03,3361.370396963791,243.4612,243.4612,242.8654,243.064,3361.3704
2022-01-19 13:35:00,257.02,257.11,256.93,257.07,17304.338906554516,243.0545,243.1396,242.9694,243.1018,17304.3389
2022-01-19 13:40:00,257.07,257.15,256.98,257.15,2748.9998974253767,243.1018,243.1775,243.0167,243.1775,2748.9999
2022-01-19 13:45:00,257.14,257.25,256.79,257.18,14044.517386398604,243.168,243.272,242.837,243.2058,14044.5174
2022-01-19 13:50:00,257.18,257.65,257.15,257.54,8694.225048722945,243.2058,243.6503,243.1775,243.5463,8694.225
2022-01-19 13:55:00,257.53,257.75,257.47,257.68,17778.23366499128,243.5368,243.7449,243.4801,243.6787,17778.2337
2022-01-19 14:00:00,257.59,257.75,257.54,257.54,5311.31398092112,243.5936,243.7449,243.5463,243.5463,5311.314
2022-01-19 14:05:00,257.41,257.46,257.15,257.16,14570.72520258488,243.4233,243.4706,243.1775,243.1869,14570.7252
2022-01-19 14:10:00,257.21,257.56,257.21,257.46,5077.443840393887,243.2342,243.5652,243.2342,243.4706,5077.4438
2022-01-19 14:15:00,257.53,257.65,257.46,257.65,6470.407221253462,243.5368,243.6503,243.4706,243.6503,6470.4072
2022-01-19 14:20:00,257.57,257.57,257.08,257.25,7891.065750333367,243.5746,243.5746,243.1113,243.272,7891.0658
2022-01-19 14:25:00,257.29,257.3,257.08,257.12,6272.43819878962,243.3099,243.3193,243.1113,243.1491,6272.4382
2022-01-19 14:30:00,257.13,257.53,257.09,257.52,7015.078469586624,243.1585,243.5368,243.1207,243.5274,7015.0785
2022-01-19 14:35:00,257.57,257.72,257.48,257.64,6117.550518001846,243.5746,243.7165,243.4895,243.6408,6117.5505
2022-01-19 14:40:00,257.63,257.98,257.57,257.85,5859.06246794543,243.6314,243.9624,243.5746,243.8394,5859.0625
2022-01-19 14:45:00,257.85,257.97,257.83,257.85,3870.1405272335614,243.8394,243.9529,243.8205,243.8394,3870.1405
2022-01-19 14:50:00,257.9,257.94,257.68,257.79,7149.451225766745,243.8867,243.9245,243.6787,243.7827,7149.4512
2022-01-19 14:55:00,257.83,258.06,257.82,258.04,5571.853523438301,243.8205,244.038,243.8111,244.0191,5571.8535
2022-01-19 15:00:00,257.99,258.05,257.61,257.71,8595.753410606216,243.9718,244.0286,243.6125,243.707,8595.7534
2022-01-19 15:05:00,257.69,258.07,257.69,257.94,7212.021745820084,243.6881,244.0475,243.6881,243.9245,7212.0217
2022-01-19 15:10:00,258.03,258.31,257.97,258.06,8894.245563647553,244.0096,244.2744,243.9529,244.038,8894.2456
2022-01-19 15:15:00,258.11,258.21,257.99,258.11,7944.404554313262,244.0853,244.1799,243.9718,244.0853,7944.4046
2022-01-19 15:20:00,258.14,258.17,257.76,257.76,10714.945122576672,244.1137,244.142,243.7543,243.7543,10714.9451
2022-01-19 15:25:00,257.71,257.76,257.3,257.59,13962.457687967995,243.707,243.7543,243.3193,243.5936,13962.4577
2022-01-19 15:30:00,257.42,257.63,257.41,257.43,10410.29849215304,243.4328,243.6314,243.4233,243.4422,10410.2985
2022-01-19 15:35:00,257.51,257.51,257.11,257.37,19376.346291927377,243.5179,243.5179,243.1396,243.3855,19376.3463
2022-01-19 15:40:00,257.34,257.36,257.04,257.1,19249.15375935993,243.3571,243.376,243.0734,243.1302,19249.1538
2022-01-19 15:45:00,257.08,257.37,257.05,257.33,21491.435018976303,243.1113,243.3855,243.0829,243.3477,21491.435
2022-01-19 15:50:00,257.27,257.42,257.12,257.42,53642.42486408862,243.2909,243.4328,243.1491,243.4328,53642.4249
2022-01-19 15:55:00,257.44,257.56,257.18,257.32,153950.1487332034,243.4517,243.5652,243.2058,243.3382,153950.1487
2022-01-20 09:30:00,258.14,258.55,257.23,258.36,36745.307210996,244.1137,244.5014,243.2531,244.3217,36745.3072
2022-01-20 09:35:00,258.33,259.21,258.33,258.97,10315.929838957842,244.2933,245.1255,244.2933,244.8986,10315.9298
2022-01-20 09:40:00,258.73,258.73,257.45,257.45,4101.95917530003,244.6716,244.6716,243.4612,243.4612,4101.9592
2022-01-20 09:45:00,257.34,258.35,257.34,258.08,3038.260334393271,243.3571,244.3123,243.3571,244.0569,3038.2603
2022-01-20 09:50:00,257.94,258.77,257.72,257.9,5255.923684480459,243.9245,244.7094,243.7165,243.8867,5255.9237
2022-01-20 09:55:00,258.08,258.9,257.98,258.72,8930.146681710945,244.0569,244.8324,243.9624,244.6622,8930.1467
2022-01-20 10:00:00,258.76,258.76,257.84,258.27,8878.859370191814,244.7,244.7,243.83,244.2366,8878.8594
2022-01-20 10:05:00,258.35,258.58,258.2,258.51,11201.148835778027,244.3123,244.5298,244.1704,244.4636,11201.1488
2022-01-20 10:10:00,258.39,258.69,258.14,258.59,12839.265565699045,244.3501,244.6338,244.1137,244.5392,12839.2656
2022-01-20 10:15:00,258.6,259.21,258.45,258.83,17750.53851677095,244.5487,245.1255,244.4068,244.7662,17750.5385
2022-01-20 10:20:00,258.98,259.26,258.9,259.1,4291.722227920813,244.908,245.1728,244.8324,245.0215,4291.7222
2022-01-20 10:25:00,259.2,259.31,258.94,258.94,7765.92471022669,245.1161,245.2201,244.8702,244.8702,7765.9247
2022-01-20 10:30:00,258.74,259.24,258.74,258.93,4235.306185249769,244.6811,245.1539,244.6811,244.8607,4235.3062
2022-01-20 10:35:00,258.93,259.63,258.93,259.32,19656.375012821827,244.8607,245.5227,244.8607,245.2296,19656.375
2022-01-20 10:40:00,259.33,259.85,259.29,259.76,19863.575751359112,245.239,245.7308,245.2012,245.6456,19863.5758
2022-01-20 10:45:00,259.74,260.29,259.66,260.2,16362.703867063288,245.6267,246.1468,245.5511,246.0617,16362.7039
2022-01-20 10:50:00,260.1,260.54,260.1,260.53,19755.87239716894,245.9672,246.3833,245.9672,246.3738,19755.8724
2022-01-20 10:55:00,260.55,261.02,260.55,261.02,17024.310185660066,246.3927,246.8372,246.3927,246.8372,17024.3102
2022-01-20 11:00:00,261.02,261.17,260.58,260.59,42300.74879474818,246.8372,246.979,246.4211,246.4305,42300.7488
2022-01-20 11:05:00,260.69,261.25,260.26,261.24,20932.403323417784,246.5251,247.0547,246.1185,247.0452,20932.4033
2022-01-20 11:10:00,261.25,261.75,261.13,261.63,15265.155400553902,247.0547,247.5275,246.9412,247.414,15265.1554
2022-01-20 11:15:00,261.63,261.76,260.99,261.45,55493.89680992922,247.414,247.537,246.8088,247.2438,55493.8968
2022-01-20 11:20:00,261.45,261.81,259.84,260.33,54229.15170786747,247.2438,247.5843,245.7213,246.1847,54229.1517
2022-01-20 11:25:00,260.24,260.46,260.23,260.33,11292.44025028208,246.0996,246.3076,246.0901,246.1847,11292.4403
2022-01-20 11:30:00,260.2,260.4,259.29,259.6,9459.431736588367,246.0617,246.2509,245.2012,245.4943,9459.4317
2022-01-20 11:35:00,259.45,259.82,258.79,259.29,3700.8923992204327,245.3525,245.7024,244.7283,245.2012,3700.8924
2022-01-20 11:40:00,259.13,259.65,259.13,259.47,3271.104728690122,245.0499,245.5416,245.0499,245.3714,3271.1047
2022-01-20 11:45:00,259.57,259.84,259.56,259.56,1955.0723151092416,245.466,245.7213,245.4565,245.4565,1955.0723
2022-01-20 11:50:00,259.62,260.02,259.5,260.02,6198.584470202071,245.5132,245.8915,245.3998,245.8915,6198.5845
2022-01-20 11:55:00,259.98,260.04,259.6,260.04,4470.202072007385,245.8537,245.9104,245.4943,245.9104,4470.2021
2022-01-20 12:00:00,259.94,260.01,259.68,259.81,6200.635962662837,245.8159,245.8821,245.57,245.6929,6200.636
2022-01-20 12:05:00,259.87,259.91,259.44,259.74,8669.607139193764,245.7497,245.7875,245.343,245.6267,8669.6071
2022-01-20 12:10:00,259.75,259.94,259.72,259.81,4306.082675146169,245.6362,245.8159,245.6078,245.6929,4306.0827
2022-01-20 12:15:00,259.89,259.9,259.74,259.81,5292.850548774233,245.7686,245.778,245.6267,245.6929,5292.8505
2022-01-20 12:20:00,259.7,259.99,259.7,259.99,4450.712893630116,245.5889,245.8631,245.5889,245.8631,4450.7129
2022-01-20 12:25:00,259.95,260.13,259.48,259.86,14185.04461996102,245.8253,245.9955,245.3809,245.7402,14185.0446
2022-01-20 12:30:00,259.91,259.97,259.69,259.92,5911.375525694943,245.7875,245.8442,245.5794,245.7969,5911.3755
2022-01-20 12:35:00,260.04,260.06,259.83,259.95,3746.025233357267,245.9104,245.9293,245.7118,245.8253,3746.0252
2022-01-20 12:40:00,259.89,260.02,259.67,260.02,10616.473484459944,245.7686,245.8915,245.5605,245.8915,10616.4735
2022-01-20 12:45:00,260.02,260.21,259.75,259.87,12106.882757205867,245.8915,246.0712,245.6362,245.7497,12106.8828
2022-01-20 12:50:00,259.75,259.93,259.64,259.89,4436.35244640476,245.6362,245.8064,245.5322,245.7686,4436.3524
2022-01-20 12:55:00,259.89,260.05,259.79,259.99,5259.000923171607,245.7686,245.9199,245.674,245.8631,5259.0009
2022-01-20 13:00:00,259.99,259.99,259.76,259.76,1647.348445994461,245.8631,245.8631,245.6456,245.6456,1647.3484
2022-01-20 13:05:00,259.81,260.01,259.46,259.46,7638.732177659247,245.6929,245.8821,245.3619,245.3619,7638.7322
2022-01-20 13:10:00,259.52,259.69,259.26,259.65,16862.242281259616,245.4187,245.5794,245.1728,245.5416,16862.2423
2022-01-20 13:15:00,259.62,259.69,259.46,259.46,2925.4282490511846,245.5132,245.5794,245.3619,245.3619,2925.4282
2022-01-20 13:20:00,259.56,259.79,259.47,259.62,2450.507744384039,245.4565,245.674,245.3714,245.5132,2450.5077
2022-01-20 13:25:00,259.62,259.65,259.41,259.63,5307.21099599959,245.5132,245.5416,245.3147,245.5227,5307.211
2022-01-20 13:30:00,259.63,259.65,259.26,259.29,4857.934147092009,245.5227,245.5416,245.1728,245.2012,4857.9341
2022-01-20 13:35:00,259.21,259.47,259.2,259.25,7670.530310801108,245.1255,245.3714,245.1161,245.1634,7670.5303
2022-01-20 13:40:00,259.28,259.48,259.27,259.39,2361.267822340753,245.1917,245.3809,245.1823,245.2957,2361.2678
2022-01-20 13:45:00,259.3,259.63,259.25,259.61,9260.436967894142,245.2106,245.5227,245.1634,245.5038,9260.437
2022-01-20 13:50:00,259.62,259.76,259.54,259.75,7118.678838855267,245.5132,245.6456,245.4376,245.6362,7118.6788
2022-01-20 13:55:00,259.59,259.68,259.32,259.37,3814.7502307929017,245.4849,245.57,245.2296,245.2768,3814.7502
2022-01-20 14:00:00,259.4,259.92,259.37,259.92,8225.459021438095,245.3052,245.7969,245.2768,245.7969,8225.459
2022-01-20 14:05:00,259.86,260.04,259.71,260.04,5639.552774643553,245.7402,245.9104,245.5984,245.9104,5639.5528
2022-01-20 14:10:00,260.07,260.13,259.58,259.77,5716.483741922249,245.9388,245.9955,245.4754,245.6551,5716.4837
2022-01-20 14:15:00,259.98,259.98,259.5,259.62,8035.695968817315,245.8537,245.8537,245.3998,245.5132,8035.696
2022-01-20 14:20:00,259.62,259.74,259.43,259.43,4668.171094471228,245.5132,245.6267,245.3336,245.3336,4668.1711
2022-01-20 14:25:00,259.48,259.48,258.95,259.21,2574.6230382603344,245.3809,245.3809,244.8797,245.1255,2574.623
2022-01-20 14:30:00,259.17,259.26,258.98,259.03,4925.633398297261,245.0877,245.1728,244.908,244.9553,4925.6334
2022-01-20 14:35:00,259.03,259.13,258.77,259.02,6624.269155810852,244.9553,245.0499,244.7094,244.9459,6624.2692
2022-01-20 14:40:00,259.03,259.19,258.97,259.0,8834.752282285363,244.9553,245.1066,244.8986,244.9269,8834.7523
2022-01-20 14:45:00,259.06,259.32,258.98,259.29,10820.596984306085,244.9837,245.2296,244.908,245.2012,10820.597
2022-01-20 14:50:00,259.35,259.38,259.1,259.31,3952.2002256641695,245.2579,245.2863,245.0215,245.2201,3952.2002
2022-01-20 14:55:00,259.3,259.45,259.26,259.45,7096.11242178685,245.2106,245.3525,245.1728,245.3525,7096.1124
2022-01-20 15:00:00,259.48,259.56,259.13,259.22,11850.446199610216,245.3809,245.4565,245.0499,245.135,11850.4462
2022-01-20 15:05:00,259.2,259.38,259.13,259.2,12487.434608677811,245.1161,245.2863,245.0499,245.1161,12487.4346
2022-01-20 15:10:00,259.2,259.21,259.0,259.1,8204.944096830444,245.1161,245.1255,244.9269,245.0215,8204.9441
2022-01-20 15:15:00,259.13,259.53,259.08,259.53,20061.54477382296,245.0499,245.4281,245.0026,245.4281,20061.5448
2022-01-20 15:20:00,259.44,259.48,258.95,259.26,13197.251000102577,245.343,245.3809,244.8797,245.1728,13197.251
2022-01-20 15:25:00,259.26,259.26,258.91,259.22,17617.19150682121,245.1728,245.1728,244.8418,245.135,17617.1915
2022-01-20 15:30:00,259.21,259.21,258.81,258.92,12870.037952610524,245.1255,245.1255,244.7473,244.8513,12870.038
2022-01-20 15:35:00,258.84,258.87,258.48,258.59,16021.13037234588,244.7756,244.804,244.4352,244.5392,16021.1304
2022-01-20 15:40:00,258.59,258.82,258.51,258.62,27418.196738126982,244.5392,244.7567,244.4636,244.5676,27418.1967
2022-01-20 15:45:00,258.56,258.82,258.47,258.49,27669.504564570725,244.5108,244.7567,244.4257,244.4446,27669.5046
2022-01-20 15:50:00,258.46,258.81,257.92,258.01,49530.20822648476,244.4163,244.7473,243.9056,243.9907,49530.2082
2022-01-20 15:55:00,257.98,258.03,257.28,257.28,107578.21315006667,243.9624,244.0096,243.3004,243.3004,107578.2132
2022-01-21 09:30:00,259.49,259.51,257.3,258.13,78376.24371730433,245.3903,245.4092,243.3193,244.1042,78376.2437
2022-01-21 09:35:00,258.11,258.33,257.63,257.99,17834.649707662324,244.0853,244.2933,243.6314,243.9718,17834.6497
2022-01-21 09:40:00,257.79,258.62,257.79,258.34,22663.86296030362,243.7827,244.5676,243.7827,244.3028,22663.863
2022-01-21 09:45:00,258.34,259.38,258.14,258.2,20141.5529797928,244.3028,245.2863,244.1137,244.1704,20141.553
2022-01-21 09:50:00,258.2,258.67,258.0,258.57,10141.5529797928,244.1704,244.6149,243.9813,244.5203,10141.553
2022-01-21 09:55:00,258.42,259.96,258.37,259.63,13693.712175607754,244.3785,245.8348,244.3312,245.5227,13693.7122
2022-01-21 10:00:00,259.53,259.61,258.06,258.96,14371.730433890654,245.4281,245.5038,244.038,244.8891,14371.7304
2022-01-21 10:05:00,258.88,258.88,257.97,257.97,23715.25284644579,244.8135,244.8135,243.9529,243.9529,23715.2528
2022-01-21 10:10:00,257.68,258.64,257.19,258.27,13207.5084624064,243.6787,244.5865,243.2153,244.2366,13207.5085
2022-01-21 10:15:00,258.29,258.3,257.79,257.89,11694.53277259206,244.2555,244.265,243.7827,243.8773,11694.5328
2022-01-21 10:20:00,257.9,258.8,257.89,258.8,14345.061031900706,243.8867,244.7378,243.8773,244.7378,14345.061
2022-01-21 10:25:00,258.78,258.78,257.89,258.15,11059.595855985228,244.7189,244.7189,243.8773,244.1231,11059.5959
2022-01-21 10:30:00,258.11,258.14,257.17,257.17,4380.962149964099,244.0853,244.1137,243.1964,243.1964,4380.9621
2022-01-21 10:35:00,257.27,257.51,256.27,256.27,18979.38250076931,243.2909,243.5179,242.3453,242.3453,18979.3825
2022-01-21 10:40:00,256.28,257.11,256.28,256.76,21607.34434300954,242.3547,243.1396,242.3547,242.8087,21607.3443
2022-01-21 10:45:00,257.41,257.52,257.07,257.46,5503.128526002667,243.4233,243.5274,243.1018,243.4706,5503.1285
2022-01-21 10:50:00,257.48,258.67,257.45,257.95,14515.33490614422,243.4895,244.6149,243.4612,243.934,14515.3349
2022-01-21 10:55:00,257.86,258.0,257.78,257.91,10579.546620166171,243.8489,243.9813,243.7732,243.8962,10579.5466
2022-01-21 11:00:00,257.98,259.06,257.74,259.06,22085.34208636784,243.9624,244.9837,243.7354,244.9837,22085.3421
2022-01-21 11:05:00,258.98,259.27,258.61,258.87,23910.14463021848,244.908,245.1823,244.5581,244.804,23910.1446
2022-01-21 11:10:00,258.75,258.92,258.18,258.41,4237.357677710535,244.6905,244.8513,244.1515,244.369,4237.3577
2022-01-21 11:15:00,258.46,258.86,258.4,258.77,3704.9953841419633,244.4163,244.7945,244.3595,244.7094,3704.9954
2022-01-21 11:20:00,258.68,259.2,258.5,259.09,7303.313160324135,244.6243,245.1161,244.4541,245.012,7303.3132
2022-01-21 11:25:00,259.2,259.2,258.72,258.96,6669.401989947687,245.1161,245.1161,244.6622,244.8891,6669.402
2022-01-21 11:30:00,258.88,259.44,258.74,259.44,10969.33018771156,244.8135,245.343,244.6811,245.343,10969.3302
2022-01-21 11:35:00,259.39,259.65,258.93,259.13,19924.094778951687,245.2957,245.5416,244.8607,245.0499,19924.0948
2022-01-21 11:40:00,259.04,259.59,258.88,259.59,15812.903887578212,244.9648,245.4849,244.8135,245.4849,15812.9039
2022-01-21 11:45:00,259.63,259.63,259.26,259.43,7127.910554928711,245.5227,245.5227,245.1728,245.3336,7127.9106
2022-01-21 11:50:00,259.39,259.48,258.69,258.98,8933.223920402092,245.2957,245.3809,244.6338,244.908,8933.2239
2022-01-21 11:55:00,259.01,259.26,258.78,258.87,6868.396758641912,244.9364,245.1728,244.7189,244.804,6868.3968
2022-01-21 12:00:00,258.79,258.84,258.41,258.75,12207.40588778336,244.7283,244.7756,244.369,244.6905,12207.4059
2022-01-21 12:05:00,258.56,259.06,258.56,258.95,12814.647656169864,244.5108,244.9837,244.5108,244.8797,12814.6477
2022-01-21 12:10:00,258.97,259.07,258.74,258.98,6948.404964611755,244.8986,244.9931,244.6811,244.908,6948.405
2022-01-21 12:15:00,258.95,259.12,258.7,259.12,4834.34198379321,244.8797,245.0404,244.6432,245.0404,4834.342
2022-01-21 12:20:00,259.1,259.31,258.93,259.31,5466.201661708893,245.0215,245.2201,244.8607,245.2201,5466.2017
2022-01-21 12:25:00,259.13,259.21,258.77,258.85,7595.650835983178,245.0499,245.1255,244.7094,244.7851,7595.6508
2022-01-21 12:30:00,258.81,259.26,258.81,259.01,8477.792594112216,244.7473,245.1728,244.7473,244.9364,8477.7926
2022-01-21 12:35:00,258.78,258.92,258.48,258.8,6040.619550723151,244.7189,244.8513,244.4352,244.7378,6040.6196
2022-01-21 12:40:00,258.76,258.97,258.43,258.44,4923.581905836496,244.7,244.8986,244.3879,244.3974,4923.5819
2022-01-21 12:45:00,258.42,258.77,258.09,258.14,3723.45881628885,244.3785,244.7094,244.0664,244.1137,3723.4588
2022-01-21 12:50:00,258.09,258.28,257.71,257.71,13680.37747461278,244.0664,244.2461,243.707,243.707,13680.3775
2022-01-21 12:55:00,257.76,257.76,257.29,257.53,6337.060211303723,243.7543,243.7543,243.3099,243.5368,6337.0602
2022-01-21 13:00:00,257.39,258.05,257.31,257.98,5509.283003384962,243.4044,244.0286,243.3288,243.9624,5509.283
2022-01-21 13:05:00,257.98,258.27,257.9,258.16,8666.529900502615,243.9624,244.2366,243.8867,244.1326,8666.5299
2022-01-21 13:10:00,258.09,258.44,258.05,258.34,6410.91393989127,244.0664,244.3974,244.0286,244.3028,6410.9139
2022-01-21 13:15:00,258.31,258.43,258.17,258.39,9411.221663760383,244.2744,244.3879,244.142,244.3501,9411.2217
2022-01-21 13:20:00,258.43,258.74,258.12,258.64,10286.183198276743,244.3879,244.6811,244.0948,244.5865,10286.1832
2022-01-21 13:25:00,258.64,258.64,257.99,258.17,8235.716483741922,244.5865,244.5865,243.9718,244.142,8235.7165
2022-01-21 13:30:00,257.99,258.57,257.99,258.33,8293.158272643348,243.9718,244.5203,243.9718,244.2933,8293.1583
2022-01-21 13:35:00,258.3,258.65,257.9,258.39,6771.976612985947,244.265,244.596,243.8867,244.3501,6771.9766
2022-01-21 13:40:00,258.36,258.6,258.26,258.46,3629.0901630936505,244.3217,244.5487,244.2271,244.4163,3629.0902
2022-01-21 13:45:00,258.39,258.42,258.06,258.42,6276.54118371115,244.3501,244.3785,244.038,244.3785,6276.5412
2022-01-21 13:50:00,258.51,258.59,258.03,258.03,4332.752077136116,244.4636,244.5392,244.0096,244.0096,4332.7521
2022-01-21 13:55:00,258.19,258.19,257.75,257.99,9968.20186685814,244.161,244.161,243.7449,243.9718,9968.2019
2022-01-21 14:00:00,258.0,258.25,257.9,258.21,9006.051902759256,243.9813,244.2177,243.8867,244.1799,9006.0519
2022-01-21 14:05:00,258.17,258.61,258.17,258.27,3925.530823674223,244.142,244.5581,244.142,244.2366,3925.5308
2022-01-21 14:10:00,258.31,258.42,258.05,258.42,11511.949943583955,244.2744,244.3785,244.0286,244.3785,11511.9499
2022-01-21 14:15:00,258.43,258.62,258.43,258.44,4840.496461175505,244.3879,244.5676,244.3879,244.3974,4840.4965
2022-01-21 14:20:00,258.41,258.87,258.35,258.68,6752.487434608677,244.369,244.804,244.3123,244.6243,6752.4874
2022-01-21 14:25:00,258.73,258.73,258.21,258.41,8457.277669504565,244.6716,244.6716,244.1799,244.369,8457.2777
2022-01-21 14:30:00,258.33,258.61,258.26,258.49,10401.066776079597,244.2933,244.5581,244.2271,244.4446,10401.0668
2022-01-21 14:35:00,258.45,258.48,258.25,258.48,4562.51923274182,244.4068,244.4352,244.2177,244.4352,4562.5192
2022-01-21 14:40:00,258.48,258.62,258.31,258.38,4830.238998871679,244.4352,244.5676,244.2744,244.3406,4830.239
2022-01-21 14:45:00,258.38,258.87,258.3,258.78,11029.849215304132,244.3406,244.804,244.265,244.7189,11029.8492
2022-01-21 14:50:00,258.86,258.88,258.12,258.12,26940.198994768693,244.7945,244.8135,244.0948,244.0948,26940.199
2022-01-21 14:55:00,258.08,258.08,257.33,257.48,7865.422094573802,244.0569,244.0569,243.3477,243.4895,7865.4221
2022-01-21 15:00:00,257.4,257.51,256.73,256.9,15036.413991178582,243.4139,243.5179,242.7803,242.941,15036.414
2022-01-21 15:05:00,256.89,257.57,256.88,257.5,13941.942763360345,242.9316,243.5746,242.9221,243.5084,13941.9428
2022-01-21 15:10:00,257.38,257.63,257.15,257.58,12091.496563750128,243.395,243.6314,243.1775,243.5841,12091.4966
2022-01-21 15:15:00,257.58,257.89,257.33,257.8,17268.437788491126,243.5841,243.8773,243.3477,243.7921,17268.4378
2022-01-21 15:20:00,257.73,257.95,257.59,257.8,8323.930659554826,243.7259,243.934,243.5936,243.7921,8323.9307
2022-01-21 15:25:00,257.71,257.74,257.19,257.34,11211.406298081854,243.707,243.7354,243.2153,243.3571,11211.4063
2022-01-21 15:30:00,257.34,257.72,257.11,257.71,16750.435942147913,243.3571,243.7165,243.1396,243.707,16750.4359
2022-01-21 15:35:00,257.69,257.69,257.26,257.56,11848.394707149451,243.6881,243.6881,243.2815,243.5652,11848.3947
2022-01-21 15:40:00,257.6,257.86,257.57,257.85,19924.094778951687,243.603,243.8489,243.5746,243.8394,19924.0948
2022-01-21 15:45:00,257.78,258.66,257.71,258.65,24905.118473689607,243.7732,244.6054,243.707,244.596,24905.1185
2022-01-21 15:50:00,258.58,258.64,257.62,258.27,36506.30833931685,244.5298,244.5865,243.6219,244.2366,36506.3083
2022-01-21 15:55:00,258.27,258.62,257.77,257.89,109021.438096215,244.2366,244.5676,243.7638,243.8773,109021.4381
2022-01-24 09:30:00,256.13,257.22,255.88,255.95,37639.75792388963,242.2129,243.2437,241.9765,242.0427,37639.7579
2022-01-24 09:35:00,255.95,256.35,255.43,255.76,8965.022053543953,242.0427,242.4209,241.5509,241.863,8965.0221
2022-01-24 09:40:00,255.47,255.57,254.65,254.96,14601.497589496355,241.5887,241.6833,240.8133,241.1065,14601.4976
2022-01-24 09:45:00,254.86,255.17,253.95,254.8,8333.16237562827,241.0119,241.305,240.1513,240.9551,8333.1624
2022-01-24 09:50:00,254.83,256.42,254.63,255.39,11691.455533900911,240.9835,242.4871,240.7944,241.5131,11691.4555
2022-01-24 09:55:00,255.36,255.69,254.08,254.12,7880.808288029541,241.4847,241.7968,240.2743,240.3121,7880.8083
2022-01-24 10:00:00,254.29,254.59,253.8,253.97,16152.425889834854,240.4729,240.7566,240.0095,240.1702,16152.4259
2022-01-24 10:05:00,254.01,254.13,252.78,253.03,9918.966047799771,240.2081,240.3216,239.0449,239.2813,9918.966
2022-01-24 10:10:00,252.81,253.82,252.71,253.82,13097.753615755462,239.0733,240.0284,238.9787,240.0284,13097.7536
2022-01-24 10:15:00,253.6,253.71,253.37,253.37,7345.368755769822,239.8204,239.9244,239.6029,239.6029,7345.3688
2022-01-24 10:20:00,253.26,253.65,253.05,253.43,5547.235613909119,239.4988,239.8676,239.3002,239.6596,5547.2356
2022-01-24 10:25:00,253.44,253.5,252.51,252.7,5295.927787465381,239.669,239.7258,238.7896,238.9693,5295.9278
2022-01-24 10:30:00,252.7,253.0,252.52,252.78,4094.778951687352,238.9693,239.253,238.799,239.0449,4094.779
2022-01-24 10:35:00,252.86,253.15,252.53,253.14,10576.469381475024,239.1206,239.3948,238.8085,239.3853,10576.4694
2022-01-24 10:40:00,253.14,253.68,252.69,252.91,8359.831777618218,239.3853,239.896,238.9598,239.1678,8359.8318
2022-01-24 10:45:00,252.95,253.02,252.38,252.54,21729.40814442507,239.2057,239.2719,238.6666,238.8179,21729.4081
2022-01-24 10:50:00,252.54,253.48,252.37,253.37,12711.04728690122,238.8179,239.7069,238.6572,239.6029,12711.0473
2022-01-24 10:55:00,253.42,253.65,252.9,252.9,7375.115396450918,239.6501,239.8676,239.1584,239.1584,7375.1154
2022-01-24 11:00:00,252.73,253.13,251.88,251.88,7496.153451636065,238.9976,239.3759,238.1938,238.1938,7496.1535
2022-01-24 11:05:00,251.72,252.16,251.63,252.03,6189.3527541286285,238.0425,238.4586,237.9574,238.3357,6189.3528
2022-01-24 11:10:00,251.96,252.2,251.67,251.95,13333.67524874346,238.2695,238.4964,237.9952,238.26,13333.6752
2022-01-24 11:15:00,252.0,252.45,251.87,252.27,9023.48958867576,238.3073,238.7328,238.1844,238.5626,9023.4896
2022-01-24 11:20:00,252.31,252.47,252.17,252.17,2203.302902861832,238.6004,238.7518,238.4681,238.4681,2203.3029
2022-01-24 11:25:00,252.05,252.05,250.9,251.01,7862.344855882654,238.3546,238.3546,237.2671,237.3711,7862.3449
2022-01-24 11:30:00,251.04,251.39,250.79,251.11,4858.959893322392,237.3995,237.7304,237.163,237.4657,4858.9599
2022-01-24 11:35:00,251.14,251.15,250.88,251.02,2230.998051082162,237.494,237.5035,237.2481,237.3805,2230.9981
2022-01-24 11:40:00,251.02,251.14,250.57,250.57,2404.349164016822,237.3805,237.494,236.955,236.955,2404.3492
2022-01-24 11:45:00,250.71,250.89,249.97,249.98,20828.80295414914,237.0874,237.2576,236.3876,236.3971,20828.803
2022-01-24 11:50:00,250.05,251.07,250.04,251.07,10217.45820084111,236.4632,237.4278,236.4538,237.4278,10217.4582
2022-01-24 11:55:00,251.08,251.24,250.83,250.99,4226.074469176326,237.4373,237.5886,237.2009,237.3522,4226.0745
2022-01-24 12:00:00,250.95,251.16,250.58,250.58,9410.195917530003,237.3143,237.5129,236.9644,236.9644,9410.1959
2022-01-24 12:05:00,250.62,250.72,250.14,250.14,3355.215919581495,237.0023,237.0968,236.5484,236.5484,3355.2159
2022-01-24 12:10:00,250.22,250.37,249.75,249.8,6243.717304338907,236.624,236.7659,236.1795,236.2268,6243.7173
2022-01-24 12:15:00,249.88,249.98,249.48,249.59,2763.360344650733,236.3025,236.3971,235.9242,236.0282,2763.3603
2022-01-24 12:20:00,249.48,250.06,249.44,249.62,10912.914145040517,235.9242,236.4727,235.8864,236.0566,10912.9141
2022-01-24 12:25:00,249.54,250.2,249.39,250.2,4369.67894142989,235.981,236.6051,235.8391,236.6051,4369.6789
2022-01-24 12:30:00,250.12,250.19,249.91,250.01,9887.167914657914,236.5294,236.5956,236.3309,236.4254,9887.1679
2022-01-24 12:35:00,250.03,250.03,249.3,249.43,10700.584675351318,236.4443,236.4443,235.754,235.8769,10700.5847
2022-01-24 12:40:00,249.51,250.31,249.1,249.92,11364.242486408864,235.9526,236.7091,235.5649,236.3403,11364.2425
2022-01-24 12:45:00,250.02,250.34,249.86,250.02,5744.178890142579,236.4349,236.7375,236.2836,236.4349,5744.1789
2022-01-24 12:50:00,249.95,250.51,249.75,250.4,34726.63862960303,236.3687,236.8983,236.1795,236.7942,34726.6386
2022-01-24 12:55:00,250.52,250.69,250.4,250.46,6301.159093240332,236.9077,237.0685,236.7942,236.851,6301.1591
2022-01-24 13:00:00,250.34,250.41,249.81,249.98,4411.734536875577,236.7375,236.8037,236.2363,236.3971,4411.7345
2022-01-24 13:05:00,249.82,250.28,249.64,250.28,5181.044209662529,236.2457,236.6807,236.0755,236.6807,5181.0442
2022-01-24 13:10:00,250.26,250.82,249.9,250.76,16552.46691968407,236.6618,237.1914,236.3214,237.1347,16552.4669
2022-01-24 13:15:00,250.63,251.17,250.62,251.17,6650.9385578008,237.0117,237.5224,237.0023,237.5224,6650.9386
2022-01-24 13:20:00,251.04,251.04,250.56,250.56,4328.649092214586,237.3995,237.3995,236.9455,236.9455,4328.6491
2022-01-24 13:25:00,250.4,250.61,250.09,250.23,2233.0495435429275,236.7942,236.9928,236.5011,236.6335,2233.0495
2022-01-24 13:30:00,250.4,250.51,250.19,250.36,2996.204738947584,236.7942,236.8983,236.5956,236.7564,2996.2047
2022-01-24 13:35:00,250.28,250.48,250.03,250.32,4232.228946558621,236.6807,236.8699,236.4443,236.7186,4232.2289
2022-01-24 13:40:00,250.45,250.72,250.02,250.06,5918.555749307621,236.8415,237.0968,236.4349,236.4727,5918.5557
2022-01-24 13:45:00,250.08,250.59,250.08,250.49,7353.574725612883,236.4916,236.9739,236.4916,236.8793,7353.5747
2022-01-24 13:50:00,250.44,251.01,250.44,250.71,7598.728074674325,236.8321,237.3711,236.8321,237.0874,7598.7281
2022-01-24 13:55:00,250.72,251.31,250.61,251.23,7248.948610113857,237.0968,237.6548,236.9928,237.5791,7248.9486
2022-01-24 14:00:00,251.23,251.84,251.18,251.39,7685.916504256847,237.5791,238.156,237.5318,237.7304,7685.9165
2022-01-24 14:05:00,251.53,251.83,251.47,251.67,7022.258693199302,237.8628,238.1465,237.8061,237.9952,7022.2587
2022-01-24 14:10:00,251.63,251.63,250.71,250.81,10769.309672786952,237.9574,237.9574,237.0874,237.182,10769.3097
2022-01-24 14:15:00,251.0,251.18,250.6,250.72,9946.661196020104,237.3616,237.5318,236.9834,237.0968,9946.6612
2022-01-24 14:20:00,250.9,251.07,249.52,249.52,61278.07980305672,237.2671,237.4278,235.962,235.962,61278.0798
2022-01-24 14:25:00,249.53,250.48,249.53,249.92,11181.659657400758,235.9715,236.8699,235.9715,236.3403,11181.6597
2022-01-24 14:30:00,250.03,250.22,249.32,249.53,33287.51666837624,236.4443,236.624,235.7729,235.9715,33287.5167
2022-01-24 14:35:00,249.35,249.35,248.4,248.83,11212.432044312236,235.8013,235.8013,234.9029,235.3095,11212.432
2022-01-24 14:40:00,248.74,248.93,248.18,248.27,14848.702431018566,235.2244,235.4041,234.6949,234.78,14848.7024
2022-01-24 14:45:00,248.28,248.42,248.1,248.39,12909.016309365064,234.7894,234.9218,234.6192,234.8934,12909.0163
2022-01-24 14:50:00,248.29,248.41,247.85,248.09,17926.966868396757,234.7989,234.9124,234.3828,234.6097,17926.9669
2022-01-24 14:55:00,248.02,248.72,247.73,248.67,8831.675043594214,234.5435,235.2055,234.2693,235.1582,8831.675
2022-01-24 15:00:00,248.63,249.39,248.63,249.24,5949.328136219099,235.1204,235.8391,235.1204,235.6973,5949.3281
2022-01-24 15:05:00,249.17,249.18,248.46,248.72,4340.958046979177,235.6311,235.6405,234.9596,235.2055,4340.958
2022-01-24 15:10:00,248.81,249.24,248.71,249.24,5389.270694430198,235.2906,235.6973,235.1961,235.6973,5389.2707
2022-01-24 15:15:00,249.32,249.64,249.32,249.43,18893.21981741717,235.7729,236.0755,235.7729,235.8769,18893.2198
2022-01-24 15:20:00,249.4,250.24,249.33,249.42,7601.805313365473,235.8486,236.6429,235.7824,235.8675,7601.8053
2022-01-24 15:25:00,249.62,250.27,249.4,250.16,18801.92840291312,236.0566,236.6713,235.8486,236.5673,18801.9284
2022-01-24 15:30:00,249.96,251.51,249.9,251.26,12591.034977946456,236.3781,237.8439,236.3214,237.6075,12591.035
2022-01-24 15:35:00,251.34,252.09,251.26,252.06,12506.923787055082,237.6832,238.3924,237.6075,238.364,12506.9238
2022-01-24 15:40:00,252.08,252.5,251.81,252.0,21559.13427018156,238.3829,238.7801,238.1276,238.3073,21559.1343
2022-01-24 15:45:00,252.15,253.05,252.12,252.72,26651.964304031186,238.4491,239.3002,238.4208,238.9882,26651.9643
2022-01-24 15:50:00,252.77,253.82,252.66,253.82,26919.68407016104,239.0355,240.0284,238.9314,240.0284,26919.6841
2022-01-24 15:55:00,253.89,253.9,252.95,253.44,83157.24689711766,240.0946,240.1041,239.2057,239.669,83157.2469
2022-01-25 09:30:00,252.24,252.24,251.15,251.49,28896.29705610832,238.5343,238.5343,237.5035,237.825,28896.2971
2022-01-25 09:35:00,251.71,252.18,251.43,251.76,9068.622422812596,238.033,238.4775,237.7683,238.0803,9068.6224
2022-01-25 09:40:00,251.73,251.96,251.22,251.44,9852.292542824904,238.052,238.2695,237.5697,237.7777,9852.2925
2022-01-25 09:45:00,251.26,251.27,250.15,250.15,8233.664991281157,237.6075,237.617,236.5578,236.5578,8233.665
2022-01-25 09:50:00,249.82,249.89,248.15,248.43,4774.848702431018,236.2457,236.3119,234.6665,234.9313,4774.8487
2022-01-25 09:55:00,248.2,248.88,247.93,248.52,8600.88214175813,234.7138,235.3568,234.4584,235.0164,8600.8821
2022-01-25 10:00:00,248.68,248.92,247.62,247.77,4590.214380962149,235.1677,235.3946,234.1653,234.3071,4590.2144
2022-01-25 10:05:00,247.79,247.81,247.06,247.57,5121.5509283003385,234.326,234.345,233.6357,234.118,5121.5509
2022-01-25 10:10:00,247.73,247.85,247.47,247.47,7517.6941224740995,234.2693,234.3828,234.0234,234.0234,7517.6941
2022-01-25 10:15:00,247.45,247.92,247.2,247.7,14270.181557082777,234.0045,234.449,233.7681,234.2409,14270.1816
2022-01-25 10:20:00,247.91,247.91,247.0,247.81,5978.049030669812,234.4395,234.4395,233.579,234.345,5978.049
2022-01-25 10:25:00,247.52,248.2,247.51,248.19,9790.747769001948,234.0707,234.7138,234.0613,234.7043,9790.7478
2022-01-25 10:30:00,248.19,248.38,248.06,248.14,3263.924505077444,234.7043,234.884,234.5814,234.657,3263.9245
2022-01-25 10:35:00,248.2,248.21,247.61,247.68,7996.717612062775,234.7138,234.7232,234.1558,234.222,7996.7176
2022-01-25 10:40:00,247.71,248.77,247.71,248.7,5164.632269976408,234.2504,235.2528,234.2504,235.1866,5164.6323
2022-01-25 10:45:00,248.59,248.9,248.18,248.9,3822.9562006359615,235.0826,235.3757,234.6949,235.3757,3822.9562
2022-01-25 10:50:00,248.81,248.91,248.49,248.5,5304.133757308442,235.2906,235.3852,234.988,234.9975,5304.1338
2022-01-25 10:55:00,248.05,248.18,247.62,247.64,2124.320443122371,234.5719,234.6949,234.1653,234.1842,2124.3204
2022-01-25 11:00:00,247.62,248.09,247.48,248.09,6746.332957226382,234.1653,234.6097,234.0329,234.6097,6746.333
2022-01-25 11:05:00,248.19,248.29,247.67,247.81,4297.876705303108,234.7043,234.7989,234.2126,234.345,4297.8767
2022-01-25 11:10:00,247.94,247.98,247.29,247.5,4260.949841009334,234.4679,234.5057,233.8532,234.0518,4260.9498
2022-01-25 11:15:00,247.55,248.32,247.36,248.13,5261.052415632373,234.0991,234.8272,233.9194,234.6476,5261.0524
2022-01-25 11:20:00,248.01,248.51,248.01,248.13,1743.7685916504256,234.5341,235.0069,234.5341,234.6476,1743.7686
2022-01-25 11:25:00,248.24,248.46,248.11,248.23,3424.9666632475123,234.7516,234.9596,234.6287,234.7421,3424.9667
2022-01-25 11:30:00,248.4,248.57,248.06,248.08,4946.148322904913,234.9029,235.0637,234.5814,234.6003,4946.1483
2022-01-25 11:35:00,248.05,248.64,247.93,248.64,19034.77279720997,234.5719,235.1299,234.4584,235.1299,19034.7728
2022-01-25 11:40:00,248.67,249.43,248.6,249.31,20792.90183608575,235.1582,235.8769,235.092,235.7635,20792.9018
2022-01-25 11:45:00,249.43,249.83,249.3,249.54,11364.242486408864,235.8769,236.2552,235.754,235.981,11364.2425
2022-01-25 11:50:00,249.46,249.68,249.44,249.65,4613.8065442609495,235.9053,236.1134,235.8864,236.085,4613.8065
2022-01-25 11:55:00,249.59,249.71,248.82,248.82,16990.46056005744,236.0282,236.1417,235.3001,235.3001,16990.4606
2022-01-25 12:00:00,248.85,249.5,248.79,249.5,6922.761308852189,235.3284,235.9431,235.2717,235.9431,6922.7613
2022-01-25 12:05:00,249.74,250.56,249.57,250.31,5553.390091291414,236.1701,236.9455,236.0093,236.7091,5553.3901
2022-01-25 12:10:00,250.34,250.56,250.15,250.42,2495.640578520874,236.7375,236.9455,236.5578,236.8131,2495.6406
2022-01-25 12:15:00,250.76,250.81,250.14,250.53,4509.180428761924,237.1347,237.182,236.5484,236.9172,4509.1804
2022-01-25 12:20:00,250.53,251.15,250.53,250.9,4879.474817930044,236.9172,237.5035,236.9172,237.2671,4879.4748
2022-01-25 12:25:00,251.04,251.47,251.04,251.47,5747.256128833727,237.3995,237.8061,237.3995,237.8061,5747.2561
2022-01-25 12:30:00,251.46,251.47,251.24,251.38,14411.734536875576,237.7966,237.8061,237.5886,237.721,14411.7345
2022-01-25 12:35:00,251.48,251.79,251.34,251.46,3009.539439942558,237.8155,238.1087,237.6832,237.7966,3009.5394
2022-01-25 12:40:00,251.52,251.93,251.51,251.93,13175.71032926454,237.8534,238.2411,237.8439,238.2411,13175.7103
2022-01-25 12:45:00,251.88,251.9,251.26,251.84,12235.101036003693,238.1938,238.2127,237.6075,238.156,12235.101
2022-01-25 12:50:00,251.85,252.21,251.68,252.17,6712.483331623756,238.1654,238.5059,238.0047,238.4681,6712.4833
2022-01-25 12:55:00,252.12,252.12,251.43,251.87,3858.8573186993535,238.4208,238.4208,237.7683,238.1844,3858.8573
2022-01-25 13:00:00,251.91,251.91,251.49,251.61,2410.503641399118,238.2222,238.2222,237.825,237.9385,2410.5036
2022-01-25 13:05:00,251.61,251.61,251.26,251.44,11984.818955790335,237.9385,237.9385,237.6075,237.7777,11984.819
2022-01-25 13:10:00,251.49,251.8,251.49,251.72,3725.510308749615,237.825,238.1182,237.825,238.0425,3725.5103
2022-01-25 13:15:00,251.72,252.2,251.72,252.07,6694.019899476869,238.0425,238.4964,238.0425,238.3735,6694.0199
2022-01-25 13:20:00,252.07,252.07,251.2,251.53,4522.515129756898,238.3735,238.3735,237.5508,237.8628,4522.5151
2022-01-25 13:25:00,251.49,252.01,251.27,251.98,4432.2494614832285,237.825,238.3167,237.617,238.2884,4432.2495
2022-01-25 13:30:00,252.01,252.41,251.89,252.3,2525.3872192019694,238.3167,238.695,238.2033,238.591,2525.3872
2022-01-25 13:35:00,252.35,252.46,252.24,252.36,3231.1006257052004,238.6383,238.7423,238.5343,238.6477,3231.1006
2022-01-25 13:40:00,252.27,252.43,252.17,252.34,5550.3128526002665,238.5626,238.7139,238.4681,238.6288,5550.3129
2022-01-25 13:45:00,252.47,252.79,252.3,252.69,6619.140424658939,238.7518,239.0544,238.591,238.9598,6619.1404
2022-01-25 13:50:00,252.62,252.62,252.31,252.36,7000.718022361268,238.8936,238.8936,238.6004,238.6477,7000.718
2022-01-25 13:55:00,252.36,252.41,252.17,252.17,3473.176736075495,238.6477,238.695,238.4681,238.4681,3473.1767
2022-01-25 14:00:00,252.2,252.3,251.77,251.86,8246.999692276131,238.4964,238.591,238.0898,238.1749,8246.9997
2022-01-25 14:05:00,251.78,251.99,251.6,251.9,7728.997845932916,238.0992,238.2978,237.929,238.2127,7728.9978
2022-01-25 14:10:00,252.0,252.27,252.0,252.22,6184.224022976715,238.3073,238.5626,238.3073,238.5153,6184.224
2022-01-25 14:15:00,252.24,252.49,252.2,252.49,4801.518104420966,238.5343,238.7707,238.4964,238.7707,4801.5181
2022-01-25 14:20:00,252.43,252.72,252.29,252.29,3837.316647861319,238.7139,238.9882,238.5815,238.5815,3837.3166
2022-01-25 14:25:00,252.35,252.63,252.27,252.33,8547.543337778234,238.6383,238.9031,238.5626,238.6194,8547.5433
2022-01-25 14:30:00,252.33,252.61,252.26,252.26,5969.843060826751,238.6194,238.8841,238.5532,238.5532,5969.8431
2022-01-25 14:35:00,252.29,252.62,252.23,252.57,4357.369986665299,238.5815,238.8936,238.5248,238.8463,4357.37
2022-01-25 14:40:00,252.61,253.01,252.58,252.91,3432.1468868601905,238.8841,239.2624,238.8558,239.1678,3432.1469
2022-01-25 14:45:00,252.88,252.96,252.64,252.77,11022.668991691457,239.1395,239.2151,238.9125,239.0355,11022.669
2022-01-25 14:50:00,253.02,253.31,252.97,253.24,6433.480356959688,239.2719,239.5461,239.2246,239.4799,6433.4804
2022-01-25 14:55:00,253.23,253.42,253.14,253.3,6097.035593394194,239.4705,239.6501,239.3853,239.5367,6097.0356
2022-01-25 15:00:00,253.37,253.37,252.78,252.98,7205.867268437788,239.6029,239.6029,239.0449,239.234,7205.8673
2022-01-25 15:05:00,252.98,252.98,252.18,252.63,6974.04862037132,239.234,239.234,238.4775,238.9031,6974.0486
2022-01-25 15:10:00,252.43,252.53,251.6,251.6,10596.984306082675,238.7139,238.8085,237.929,237.929,10596.9843
2022-01-25 15:15:00,251.79,252.1,251.57,252.02,11676.069340445174,238.1087,238.4019,237.9007,238.3262,11676.0693
2022-01-25 15:20:00,252.07,252.2,251.67,251.67,9290.183608575238,238.3735,238.4964,237.9952,237.9952,9290.1836
2022-01-25 15:25:00,251.49,251.49,250.93,250.93,7944.404554313262,237.825,237.825,237.2954,237.2954,7944.4046
2022-01-25 15:30:00,250.99,251.0,250.33,250.81,10866.7555646733,237.3522,237.3616,236.728,237.182,10866.7556
2022-01-25 15:35:00,250.82,250.99,250.62,250.91,8195.712380757,237.1914,237.3522,237.0023,237.2765,8195.7124
2022-01-25 15:40:00,251.01,251.44,250.72,250.72,16758.641911990973,237.3711,237.7777,237.0968,237.0968,16758.6419
2022-01-25 15:45:00,250.85,251.49,250.78,251.06,20405.16976100113,237.2198,237.825,237.1536,237.4184,20405.1698
2022-01-25 15:50:00,251.05,251.19,250.57,250.7,28768.078777310493,237.4089,237.5413,236.955,237.0779,28768.0788
2022-01-25 15:55:00,250.69,251.72,250.69,251.71,97849.01015488768,237.0685,238.0425,237.0685,238.033,97849.0102
2022-01-26 09:30:00,250.77,251.47,248.78,250.22,16982.25459021438,237.1441,237.8061,235.2623,236.624,16982.2546
2022-01-26 09:35:00,250.16,251.59,250.11,251.38,12850.548774233252,236.5673,237.9196,236.52,237.721,12850.5488
2022-01-26 09:40:00,251.52,251.77,251.21,251.62,8157.759770232844,237.8534,238.0898,237.5602,237.9479,8157.7598
2022-01-26 09:45:00,251.59,252.6,251.59,252.28,8138.270591855575,237.9196,238.8747,237.9196,238.5721,8138.2706
2022-01-26 09:50:00,252.27,253.09,252.27,253.09,11059.595855985228,238.5626,239.3381,238.5626,239.3381,11059.5959
2022-01-26 09:55:00,252.83,253.33,252.56,252.65,18443.94296850959,239.0922,239.565,238.8369,238.922,18443.943
2022-01-26 10:00:00,252.61,253.01,252.41,252.71,14371.730433890654,238.8841,239.2624,238.695,238.9787,14371.7304
2022-01-26 10:05:00,252.66,253.01,252.34,252.81,9304.544055800594,238.9314,239.2624,238.6288,239.0733,9304.5441
2022-01-26 10:10:00,252.83,252.83,251.63,252.26,16863.268027489998,239.0922,239.0922,237.9574,238.5532,16863.268
2022-01-26 10:15:00,252.24,252.24,251.88,251.95,9898.451123192122,238.5343,238.5343,238.1938,238.26,9898.4511
2022-01-26 10:20:00,251.89,252.12,251.85,252.01,6864.293773720381,238.2033,238.4208,238.1654,238.3167,6864.2938
2022-01-26 10:25:00,251.85,252.08,251.05,251.05,45937.0191814545,238.1654,238.3829,237.4089,237.4089,45937.0192
2022-01-26 10:30:00,251.04,251.04,249.94,250.5,3177.761821725305,237.3995,237.3995,236.3592,236.8888,3177.7618
2022-01-26 10:35:00,250.5,250.75,250.16,250.37,5888.809108626526,236.8888,237.1252,236.5673,236.7659,5888.8091
2022-01-26 10:40:00,250.38,250.5,250.22,250.5,5151.297568981434,236.7753,236.8888,236.624,236.8888,5151.2976
2022-01-26 10:45:00,250.54,250.54,249.74,250.03,4290.696481690429,236.9266,236.9266,236.1701,236.4443,4290.6965
2022-01-26 10:50:00,250.2,250.49,249.95,250.03,7804.903066981228,236.6051,236.8793,236.3687,236.4443,7804.9031
2022-01-26 10:55:00,250.18,250.48,249.96,250.38,5841.624782028925,236.5862,236.8699,236.3781,236.7753,5841.6248
2022-01-26 11:00:00,250.46,251.19,250.39,250.72,6141.142681300646,236.851,237.5413,236.7848,237.0968,6141.1427
2022-01-26 11:05:00,250.74,251.13,250.6,251.03,5227.202790029746,237.1158,237.4846,236.9834,237.39,5227.2028
2022-01-26 11:10:00,251.1,251.29,251.02,251.04,4409.683044414812,237.4562,237.6359,237.3805,237.3995,4409.683
2022-01-26 11:15:00,251.07,251.09,250.25,250.33,7513.591137552569,237.4278,237.4467,236.6524,236.728,7513.5911
2022-01-26 11:20:00,250.3,250.58,249.98,250.31,5142.06585290799,236.6997,236.9644,236.3971,236.7091,5142.0659
2022-01-26 11:25:00,250.31,251.03,250.29,251.03,3157.246897117653,236.7091,237.39,236.6902,237.39,3157.2469
2022-01-26 11:30:00,251.11,251.11,250.28,250.47,8389.578418299312,237.4657,237.4657,236.6807,236.8604,8389.5784
2022-01-26 11:35:00,250.5,250.67,250.35,250.55,3892.70694430198,236.8888,237.0496,236.7469,236.9361,3892.7069
2022-01-26 11:40:00,250.53,251.16,250.52,250.61,5482.613601395015,236.9172,237.5129,236.9077,236.9928,5482.6136
2022-01-26 11:45:00,250.6,250.65,250.37,250.44,3246.4868191609394,236.9834,237.0306,236.7659,236.8321,3246.4868
2022-01-26 11:50:00,250.35,250.35,249.65,249.74,5689.814339932301,236.7469,236.7469,236.085,236.1701,5689.8143
2022-01-26 11:55:00,249.79,250.47,249.79,250.26,13063.903990152836,236.2174,236.8604,236.2174,236.6618,13063.904
2022-01-26 12:00:00,250.3,250.65,250.22,250.46,5311.31398092112,236.6997,237.0306,236.624,236.851,5311.314
2022-01-26 12:05:00,250.58,250.68,250.48,250.68,4076.3155195404656,236.9644,237.059,236.8699,237.059,4076.3155
2022-01-26 12:10:00,250.62,250.68,250.48,250.62,2702.84131705816,237.0023,237.059,236.8699,237.0023,2702.8413
2022-01-26 12:15:00,250.57,250.63,250.24,250.35,4432.2494614832285,236.955,237.0117,236.6429,236.7469,4432.2495
2022-01-26 12:20:00,250.41,250.41,249.82,249.89,4790.234895886758,236.8037,236.8037,236.2457,236.3119,4790.2349
2022-01-26 12:25:00,249.9,249.9,249.73,249.82,2937.737203815776,236.3214,236.3214,236.1606,236.2457,2937.7372
2022-01-26 12:30:00,249.81,250.32,249.65,250.22,9139.398912708995,236.2363,236.7186,236.085,236.624,9139.3989
2022-01-26 12:35:00,250.18,250.26,249.97,249.97,4274.284542004308,236.5862,236.6618,236.3876,236.3876,4274.2845
2022-01-26 12:40:00,249.97,250.18,249.94,250.17,3628.064416863268,236.3876,236.5862,236.3592,236.5767,3628.0644
2022-01-26 12:45:00,250.15,250.23,250.0,250.08,4399.4255821109855,236.5578,236.6335,236.416,236.4916,4399.4256
2022-01-26 12:50:00,250.02,250.02,249.8,249.88,4973.843471125243,236.4349,236.4349,236.2268,236.3025,4973.8435
2022-01-26 12:55:00,249.81,249.99,249.68,249.88,5058.980408246999,236.2363,236.4065,236.1134,236.3025,5058.9804
2022-01-26 13:00:00,249.88,249.89,249.55,249.79,3990.152836188327,236.3025,236.3119,235.9904,236.2174,3990.1528
2022-01-26 13:05:00,249.63,249.85,249.58,249.8,3124.4230177454097,236.0661,236.2741,236.0188,236.2268,3124.423
2022-01-26 13:10:00,249.89,249.95,249.79,249.88,4928.710636988409,236.3119,236.3687,236.2174,236.3025,4928.7106
2022-01-26 13:15:00,249.85,250.21,249.84,249.98,4230.177454097856,236.2741,236.6146,236.2647,236.3971,4230.1775
2022-01-26 13:20:00,249.91,249.92,249.25,249.26,3905.015899066571,236.3309,236.3403,235.7067,235.7162,3905.0159
2022-01-26 13:25:00,249.45,249.49,249.1,249.16,3810.647245871371,235.8958,235.9337,235.5649,235.6216,3810.6472
2022-01-26 13:30:00,249.23,249.54,249.23,249.42,4273.258795773925,235.6878,235.981,235.6878,235.8675,4273.2588
2022-01-26 13:35:00,249.42,249.53,249.29,249.4,3692.686429377372,235.8675,235.9715,235.7445,235.8486,3692.6864
2022-01-26 13:40:00,249.31,249.53,249.05,249.52,4049.646117550518,235.7635,235.9715,235.5176,235.962,4049.6461
2022-01-26 13:45:00,249.42,249.42,249.12,249.19,4364.550210277977,235.8675,235.8675,235.5838,235.65,4364.5502
2022-01-26 13:50:00,249.26,249.55,249.2,249.43,3589.086060108729,235.7162,235.9904,235.6594,235.8769,3589.0861
2022-01-26 13:55:00,249.54,249.67,249.33,249.56,5154.3748076725815,235.981,236.1039,235.7824,235.9999,5154.3748
2022-01-26 14:00:00,249.4,250.2,249.09,249.63,9019.38660375423,235.8486,236.6051,235.5554,236.0661,9019.3866
2022-01-26 14:05:00,249.43,249.65,248.97,248.97,4943.071084213765,235.8769,236.085,235.4419,235.4419,4943.0711
2022-01-26 14:10:00,249.11,249.54,248.98,249.3,6373.987075597497,235.5743,235.981,235.4514,235.754,6373.9871
2022-01-26 14:15:00,249.38,249.49,248.75,249.08,5901.118063391117,235.8297,235.9337,235.2339,235.546,5901.1181
2022-01-26 14:20:00,249.21,249.82,249.09,249.76,5974.971791978664,235.6689,236.2457,235.5554,236.189,5974.9718
2022-01-26 14:25:00,249.99,250.44,249.87,250.26,6058.057236639656,236.4065,236.8321,236.293,236.6618,6058.0572
2022-01-26 14:30:00,250.32,250.32,249.2,249.38,9226.587342291516,236.7186,236.7186,235.6594,235.8297,9226.5873
2022-01-26 14:35:00,249.45,250.23,248.94,250.01,8060.313878346496,235.8958,236.6335,235.4136,236.4254,8060.3139
2022-01-26 14:40:00,249.99,249.99,249.03,249.28,7283.823981946866,236.4065,236.4065,235.4987,235.7351,7283.824
2022-01-26 14:45:00,249.08,249.08,248.16,248.18,10561.083188019284,235.546,235.546,234.6759,234.6949,10561.0832
2022-01-26 14:50:00,248.32,248.97,248.15,248.84,8532.157144322495,234.8272,235.4419,234.6665,235.319,8532.1571
2022-01-26 14:55:00,248.62,248.86,248.49,248.76,10246.179095291824,235.1109,235.3379,234.988,235.2433,10246.1791
2022-01-26 15:00:00,248.75,248.75,247.67,247.78,9218.381372448455,235.2339,235.2339,234.2126,234.3166,9218.3814
2022-01-26 15:05:00,247.83,248.17,247.33,247.42,16768.8993742948,234.3639,234.6854,233.891,233.9762,16768.8994
2022-01-26 15:10:00,247.44,248.02,247.44,247.54,12947.9946661196,233.9951,234.5435,233.9951,234.0896,12947.9947
2022-01-26 15:15:00,247.61,247.78,247.26,247.4,10098.471638116727,234.1558,234.3166,233.8248,233.9572,10098.4716
2022-01-26 15:20:00,247.36,247.53,246.71,247.15,12186.89096317571,233.9194,234.0802,233.3047,233.7208,12186.891
2022-01-26 15:25:00,247.22,247.93,247.18,247.83,11523.233152118166,233.787,234.4584,233.7492,234.3639,11523.2332
2022-01-26 15:30:00,247.71,248.09,247.49,247.82,15662.11919171197,234.2504,234.6097,234.0423,234.3544,15662.1192
2022-01-26 15:35:00,247.77,247.86,247.38,247.41,7925.941122166376,234.3071,234.3922,233.9383,233.9667,7925.9411
2022-01-26 15:40:00,247.3,247.99,247.14,247.9,17058.159811262693,233.8627,234.5152,233.7114,234.4301,17058.1598
2022-01-26 15:45:00,247.86,248.52,247.28,247.58,17996.717612062774,234.3922,235.0164,233.8438,234.1275,17996.7176
2022-01-26 15:50:00,247.49,247.92,246.93,247.87,25182.069955892912,234.0423,234.449,233.5128,234.4017,25182.07
2022-01-26 15:55:00,247.91,248.18,247.09,247.38,107197.66129859471,234.4395,234.6949,233.6641,233.9383,107197.6613
2022-01-27 09:30:00,247.99,249.99,247.99,249.49,24243.51215509283,234.5152,236.4065,234.5152,235.9337,24243.5122
2022-01-27 09:35:00,249.39,249.55,249.04,249.04,3352.138680890348,235.8391,235.9904,235.5081,235.5081,3352.1387
2022-01-27 09:40:00,248.55,249.77,248.52,249.68,2481.280131295517,235.0448,236.1985,235.0164,236.1134,2481.2801
2022-01-27 09:45:00,249.67,249.88,249.02,249.87,4570.72520258488,236.1039,236.3025,235.4892,236.293,4570.7252
2022-01-27 09:50:00,249.91,250.78,249.91,250.74,6776.079597907477,236.3309,237.1536,236.3309,237.1158,6776.0796
2022-01-27 09:55:00,250.76,251.73,250.76,251.56,4165.555441583752,237.1347,238.052,237.1347,237.8912,4165.5554
2022-01-27 10:00:00,251.92,251.92,250.81,251.71,3978.869627654118,238.2316,238.2316,237.182,238.033,3978.8696
2022-01-27 10:05:00,251.93,251.97,251.32,251.74,5242.588983485485,238.2411,238.2789,237.6642,238.0614,5242.589
2022-01-27 10:10:00,251.84,252.27,251.84,252.14,2837.214073238281,238.156,238.5626,238.156,238.4397,2837.2141
2022-01-27 10:15:00,252.01,252.55,251.6,251.6,6232.434095804698,238.3167,238.8274,237.929,237.929,6232.4341
2022-01-27 10:20:00,251.86,252.16,251.63,252.16,6874.551236024207,238.1749,238.4586,237.9574,238.4586,6874.5512
2022-01-27 10:25:00,252.01,252.01,250.93,250.94,16780.182582829006,238.3167,238.3167,237.2954,237.3049,16780.1826
2022-01-27 10:30:00,250.94,251.08,250.11,250.67,9897.42537696174,237.3049,237.4373,236.52,237.0496,9897.4254
2022-01-27 10:35:00,250.74,250.77,250.33,250.35,9852.292542824904,237.1158,237.1441,236.728,236.7469,9852.2925
2022-01-27 10:40:00,250.28,251.43,250.25,251.32,9580.469791773516,236.6807,237.7683,236.6524,237.6642,9580.4698
2022-01-27 10:45:00,251.38,251.38,250.75,250.95,8263.411631962252,237.721,237.721,237.1252,237.3143,8263.4116
2022-01-27 10:50:00,251.11,251.53,250.52,250.68,13274.18196738127,237.4657,237.8628,236.9077,237.059,13274.182
2022-01-27 10:55:00,250.66,251.28,250.66,251.18,10330.290286183195,237.0401,237.6264,237.0401,237.5318,10330.2903
2022-01-27 11:00:00,251.18,251.65,251.1,251.1,9000.923171607345,237.5318,237.9763,237.4562,237.4562,9000.9232
2022-01-27 11:05:00,251.22,251.51,250.98,251.24,6996.6150374397375,237.5697,237.8439,237.3427,237.5886,6996.615
2022-01-27 11:10:00,251.23,251.32,251.07,251.31,5252.846445789312,237.5791,237.6642,237.4278,237.6548,5252.8464
2022-01-27 11:15:00,251.1,251.24,250.71,251.04,15544.15837521797,237.4562,237.5886,237.0874,237.3995,15544.1584
2022-01-27 11:20:00,251.06,251.58,250.84,251.03,7753.615755462099,237.4184,237.9101,237.2103,237.39,7753.6158
2022-01-27 11:25:00,251.15,251.18,250.17,250.45,9873.83321366294,237.5035,237.5318,236.5767,236.8415,9873.8332
2022-01-27 11:30:00,250.62,251.23,250.59,250.86,6478.613191096522,237.0023,237.5791,236.9739,237.2292,6478.6132
2022-01-27 11:35:00,250.79,251.26,250.62,250.91,3429.069648169043,237.163,237.6075,237.0023,237.2765,3429.0696
2022-01-27 11:40:00,250.69,251.07,250.69,250.98,7407.939275823161,237.0685,237.4278,237.0685,237.3427,7407.9393
2022-01-27 11:45:00,250.94,251.15,250.49,250.95,7623.345984203508,237.3049,237.5035,236.8793,237.3143,7623.346
2022-01-27 11:50:00,250.95,251.55,250.94,251.18,6232.434095804698,237.3143,237.8817,237.3049,237.5318,6232.4341
2022-01-27 11:55:00,251.34,251.47,251.0,251.44,4271.20730331316,237.6832,237.8061,237.3616,237.7777,4271.2073
2022-01-27 12:00:00,251.35,251.36,250.9,251.1,5275.412862857729,237.6926,237.7021,237.2671,237.4562,5275.4129
2022-01-27 12:05:00,251.1,251.27,250.72,250.73,6270.386706328854,237.4562,237.617,237.0968,237.1063,6270.3867
2022-01-27 12:10:00,250.73,250.93,250.18,250.18,5066.160631859678,237.1063,237.2954,236.5862,236.5862,5066.1606
2022-01-27 12:15:00,250.19,250.56,249.93,250.21,5713.4065032311,236.5956,236.9455,236.3498,236.6146,5713.4065
2022-01-27 12:20:00,250.1,250.33,249.53,249.78,6903.27213047492,236.5105,236.728,235.9715,236.2079,6903.2721
2022-01-27 12:25:00,249.67,249.96,249.67,249.85,5713.4065032311,236.1039,236.3781,236.1039,236.2741,5713.4065
2022-01-27 12:30:00,249.77,250.0,249.39,249.53,6084.726638629602,236.1985,236.416,235.8391,235.9715,6084.7266
2022-01-27 12:35:00,249.34,249.43,248.94,248.94,4547.13303928608,235.7918,235.8769,235.4136,235.4136,4547.133
2022-01-27 12:40:00,248.86,248.86,248.48,248.53,4409.683044414812,235.3379,235.3379,234.9786,235.0258,4409.683
2022-01-27 12:45:00,248.47,248.47,247.99,248.16,6004.71843265976,234.9691,234.9691,234.5152,234.6759,6004.7184
2022-01-27 12:50:00,248.16,248.45,248.16,248.36,2363.319314801518,234.6759,234.9502,234.6759,234.8651,2363.3193
2022-01-27 12:55:00,248.58,248.81,248.45,248.77,3264.9502513078264,235.0731,235.2906,234.9502,235.2528,3264.9503
2022-01-27 13:00:00,248.46,248.58,247.98,247.98,4248.640886244742,234.9596,235.0731,234.5057,234.5057,4248.6409
2022-01-27 13:05:00,248.13,248.69,247.88,248.69,6412.965432352036,234.6476,235.1771,234.4112,235.1771,6412.9654
2022-01-27 13:10:00,248.68,248.68,247.91,247.91,3262.898758847061,235.1677,235.1677,234.4395,234.4395,3262.8988
2022-01-27 13:15:00,248.14,248.39,247.66,247.66,7725.920607241768,234.657,234.8934,234.2031,234.2031,7725.9206
2022-01-27 13:20:00,247.64,247.67,246.92,247.02,4489.691250384654,234.1842,234.2126,233.5033,233.5979,4489.6913
2022-01-27 13:25:00,247.01,247.44,246.99,247.12,5906.24679454303,233.5884,233.9951,233.5695,233.6925,5906.2468
2022-01-27 13:30:00,247.43,247.56,246.93,247.36,5993.435224125551,233.9856,234.1085,233.5128,233.9194,5993.4352
2022-01-27 13:35:00,247.51,247.51,246.94,247.14,4357.369986665299,234.0613,234.0613,233.5222,233.7114,4357.37
2022-01-27 13:40:00,247.09,247.5,246.92,246.99,6924.812801312954,233.6641,234.0518,233.5033,233.5695,6924.8128
2022-01-27 13:45:00,247.05,247.2,246.71,247.06,8501.384757411017,233.6263,233.7681,233.3047,233.6357,8501.3848
2022-01-27 13:50:00,246.99,246.99,246.3,246.3,5683.659862550005,233.5695,233.5695,232.917,232.917,5683.6599
2022-01-27 13:55:00,246.5,246.8,246.35,246.36,12267.924915375936,233.1061,233.3898,232.9643,232.9737,12267.9249
2022-01-27 14:00:00,246.39,247.1,246.38,247.01,16013.950148733204,233.0021,233.6735,232.9927,233.5884,16013.9501
2022-01-27 14:05:00,246.86,247.22,246.67,246.73,44133.75730844189,233.4466,233.787,233.2669,233.3236,44133.7573
2022-01-27 14:10:00,246.78,247.12,246.52,246.63,9767.155605703148,233.3709,233.6925,233.1251,233.2291,9767.1556
2022-01-27 14:15:00,246.72,246.72,246.04,246.15,10073.853728587546,233.3142,233.3142,232.6711,232.7752,10073.8537
2022-01-27 14:20:00,246.2,246.29,245.53,245.53,9536.362703867062,232.8224,232.9076,232.1888,232.1888,9536.3627
2022-01-27 14:25:00,245.54,245.63,244.87,245.17,26792.4915375936,232.1983,232.2834,231.5647,231.8484,26792.4915
2022-01-27 14:30:00,245.33,245.33,244.49,244.78,20497.486921735563,231.9997,231.9997,231.2054,231.4796,20497.4869
2022-01-27 14:35:00,244.85,246.06,244.71,245.54,10386.70632885424,231.5458,232.69,231.4134,232.1983,10386.7063
2022-01-27 14:40:00,245.63,246.08,245.57,245.83,10711.867883885528,232.2834,232.709,232.2267,232.4725,10711.8679
2022-01-27 14:45:00,245.72,246.5,245.72,246.1,10447.225356446814,232.3685,233.1061,232.3685,232.7279,10447.2254
2022-01-27 14:50:00,245.98,246.06,245.28,245.72,12938.762950046155,232.6144,232.69,231.9524,232.3685,12938.763
2022-01-27 14:55:00,245.66,245.66,244.92,244.92,21745.82008411119,232.3118,232.3118,231.612,231.612,21745.8201
2022-01-27 15:00:00,245.14,245.89,245.03,245.75,25823.16134988204,231.82,232.5293,231.716,232.3969,25823.1613
2022-01-27 15:05:00,245.85,246.1,245.71,245.78,16885.834444558415,232.4915,232.7279,232.3591,232.4253,16885.8344
2022-01-27 15:10:00,245.65,246.0,244.54,244.54,21887.37306390399,232.3023,232.6333,231.2526,231.2526,21887.3731
2022-01-27 15:15:00,244.58,245.27,244.41,245.07,15093.855780080008,231.2905,231.943,231.1297,231.7538,15093.8558
2022-01-27 15:20:00,245.07,245.17,244.5,244.63,26575.033336752487,231.7538,231.8484,231.2148,231.3377,26575.0333
2022-01-27 15:25:00,244.64,245.46,244.57,245.28,25878.5516463227,231.3472,232.1226,231.281,231.9524,25878.5516
2022-01-27 15:30:00,245.27,246.15,245.14,245.59,40047.1843265976,231.943,232.7752,231.82,232.2456,40047.1843
2022-01-27 15:35:00,245.68,245.91,245.26,245.62,20270.797004821008,232.3307,232.5482,231.9335,232.274,20270.797
2022-01-27 15:40:00,245.49,246.19,245.36,245.94,31405.27233562417,232.151,232.813,232.0281,232.5766,31405.2723
2022-01-27 15:45:00,245.94,246.19,245.21,245.55,38557.800800082056,232.5766,232.813,231.8862,232.2078,38557.8008
2022-01-27 15:50:00,245.41,245.42,244.91,245.19,55502.102779772285,232.0754,232.0848,231.6025,231.8673,55502.1028
2022-01-27 15:55:00,245.14,245.38,244.65,244.75,112678.22340752896,231.82,232.047,231.3567,231.4512,112678.2234
2022-01-28 09:30:00,246.19,246.28,244.81,245.9,15957.53410606216,232.813,232.8981,231.508,232.5387,15957.5341
2022-01-28 09:35:00,244.86,245.93,244.21,244.23,9723.048517796697,231.5553,232.5671,230.9406,230.9595,9723.0485
2022-01-28 09:40:00,244.08,244.5,243.37,243.56,6909.426607857216,230.8176,231.2148,230.1462,230.3259,6909.4266
2022-01-28 09:45:00,243.38,244.12,243.32,243.77,8810.13437275618,230.1557,230.8555,230.0989,230.5245,8810.1344
2022-01-28 09:50:00,243.49,244.32,243.26,243.33,7943.37880808288,230.2597,231.0446,230.0422,230.1084,7943.3788
2022-01-28 09:55:00,243.32,243.89,243.31,243.89,5806.749410195917,230.0989,230.638,230.0895,230.638,5806.7494
2022-01-28 10:00:00,243.82,244.85,243.72,244.27,5651.861729408144,230.5718,231.5458,230.4772,230.9973,5651.8617
2022-01-28 10:05:00,244.1,244.55,243.47,244.13,5531.84942045338,230.8365,231.2621,230.2408,230.8649,5531.8494
2022-01-28 10:10:00,244.13,244.55,243.81,243.81,3487.537183300851,230.8649,231.2621,230.5623,230.5623,3487.5372
2022-01-28 10:15:00,243.82,244.17,243.7,243.7,6245.768796799672,230.5718,230.9027,230.4583,230.4583,6245.7688
2022-01-28 10:20:00,243.79,243.82,243.43,243.5,8257.257154579956,230.5434,230.5718,230.203,230.2691,8257.2572
2022-01-28 10:25:00,243.33,243.8,242.77,243.73,9077.85413888604,230.1084,230.5528,229.5788,230.4867,9077.8541
2022-01-28 10:30:00,243.63,243.99,243.11,243.4,10875.987280746744,230.3921,230.7325,229.9003,230.1746,10875.9873
2022-01-28 10:35:00,243.58,244.0,243.47,243.53,7206.89301466817,230.3448,230.742,230.2408,230.2975,7206.893
2022-01-28 10:40:00,243.64,243.64,243.0,243.42,11534.516360652377,230.4015,230.4015,229.7963,230.1935,11534.5164
2022-01-28 10:45:00,243.44,243.96,243.31,243.84,11519.130167196636,230.2124,230.7042,230.0895,230.5907,11519.1302
2022-01-28 10:50:00,244.01,244.38,243.78,244.21,12910.042055595444,230.7514,231.1013,230.5339,230.9406,12910.0421
2022-01-28 10:55:00,244.08,244.08,243.61,243.87,7389.475843676274,230.8176,230.8176,230.3732,230.619,7389.4758
2022-01-28 11:00:00,243.92,244.09,243.08,243.08,12155.09283003385,230.6663,230.8271,229.872,229.872,12155.0928
2022-01-28 11:05:00,243.0,243.67,243.0,243.66,7340.240024617909,229.7963,230.4299,229.7963,230.4205,7340.24
2022-01-28 11:10:00,243.54,243.93,243.49,243.67,7238.691147810032,230.307,230.6758,230.2597,230.4299,7238.6911
2022-01-28 11:15:00,243.77,244.56,243.77,244.23,10630.8339316853,230.5245,231.2716,230.5245,230.9595,10630.8339
2022-01-28 11:20:00,244.31,244.33,243.71,243.73,5540.05539029644,231.0351,231.054,230.4677,230.4867,5540.0554
2022-01-28 11:25:00,243.73,244.11,243.73,243.99,5335.931890450303,230.4867,230.846,230.4867,230.7325,5335.9319
2022-01-28 11:30:00,244.04,244.42,243.97,244.38,6067.288952713098,230.7798,231.1392,230.7136,231.1013,6067.289
2022-01-28 11:35:00,244.56,245.55,244.48,245.4,10067.699251205251,231.2716,232.2078,231.1959,232.0659,10067.6993
2022-01-28 11:40:00,245.36,245.79,245.36,245.79,7108.4213765514405,232.0281,232.4347,232.0281,232.4347,7108.4214
2022-01-28 11:45:00,245.85,246.0,245.63,245.67,5919.581495538004,232.4915,232.6333,232.2834,232.3212,5919.5815
2022-01-28 11:50:00,245.65,245.91,245.18,245.49,6051.902759257359,232.3023,232.5482,231.8579,232.151,6051.9028
2022-01-28 11:55:00,245.45,245.98,245.45,245.83,4341.98379320956,232.1132,232.6144,232.1132,232.4725,4341.9838
2022-01-28 12:00:00,245.84,245.96,245.7,245.92,2977.741306800697,232.482,232.5955,232.3496,232.5577,2977.7413
2022-01-28 12:05:00,245.94,246.06,245.73,245.98,5649.810236947379,232.5766,232.69,232.378,232.6144,5649.8102
2022-01-28 12:10:00,245.94,246.17,245.57,245.97,9581.495538003895,232.5766,232.7941,232.2267,232.6049,9581.4955
2022-01-28 12:15:00,246.26,246.33,245.79,245.8,6566.827366909426,232.8792,232.9454,232.4347,232.4442,6566.8274
2022-01-28 12:20:00,245.81,246.09,245.56,246.09,5761.616576059083,232.4536,232.7184,232.2172,232.7184,5761.6166
2022-01-28 12:25:00,246.04,246.39,245.92,246.0,6194.481485280541,232.6711,233.0021,232.5577,232.6333,6194.4815
2022-01-28 12:30:00,246.03,246.05,245.68,245.78,5436.455021027798,232.6617,232.6806,232.3307,232.4253,5436.455
2022-01-28 12:35:00,245.78,246.27,245.58,246.11,6438.609088111601,232.4253,232.8886,232.2361,232.7373,6438.6091
2022-01-28 12:40:00,246.22,246.22,245.69,245.72,5634.42404349164,232.8414,232.8414,232.3402,232.3685,5634.424
2022-01-28 12:45:00,245.86,246.06,245.73,245.88,35802.64642527438,232.5009,232.69,232.378,232.5198,35802.6464
2022-01-28 12:50:00,245.95,245.95,245.27,245.72,9127.089957944405,232.586,232.586,231.943,232.3685,9127.09
2022-01-28 12:55:00,245.99,246.02,245.59,245.9,2262.796184224023,232.6239,232.6522,232.2456,232.5387,2262.7962
2022-01-28 13:00:00,245.77,246.11,245.56,246.0,8238.793722433069,232.4158,232.7373,232.2172,232.6333,8238.7937
2022-01-28 13:05:00,245.92,246.06,245.82,245.9,7303.313160324135,232.5577,232.69,232.4631,232.5387,7303.3132
2022-01-28 13:10:00,245.82,246.04,245.63,245.79,8324.956405785208,232.4631,232.6711,232.2834,232.4347,8324.9564
2022-01-28 13:15:00,245.78,245.85,245.63,245.67,3592.163298799877,232.4253,232.4915,232.2834,232.3212,3592.1633
2022-01-28 13:20:00,245.63,245.75,245.2,245.66,3816.8017232536654,232.2834,232.3969,231.8768,232.3118,3816.8017
2022-01-28 13:25:00,245.76,245.94,245.54,245.8,5425.171812493589,232.4063,232.5766,232.1983,232.4442,5425.1718
2022-01-28 13:30:00,245.92,246.39,245.88,246.38,26589.39378397784,232.5577,233.0021,232.5198,232.9927,26589.3938
2022-01-28 13:35:00,246.44,247.41,246.44,247.41,4609.703559339419,233.0494,233.9667,233.0494,233.9667,4609.7036
2022-01-28 13:40:00,247.12,247.43,247.12,247.19,3219.817417170992,233.6925,233.9856,233.6925,233.7586,3219.8174
2022-01-28 13:45:00,247.16,247.33,246.9,247.02,6814.032208431634,233.7303,233.891,233.4844,233.5979,6814.0322
2022-01-28 13:50:00,247.18,247.74,247.18,247.57,2779.772284336855,233.7492,234.2788,233.7492,234.118,2779.7723
2022-01-28 13:55:00,247.66,247.84,247.42,247.42,4017.847984408657,234.2031,234.3733,233.9762,233.9762,4017.848
2022-01-28 14:00:00,247.45,247.8,247.28,247.47,6396.553492665914,234.0045,234.3355,233.8438,234.0234,6396.5535
2022-01-28 14:05:00,247.35,247.67,247.21,247.21,8738.332136629397,233.91,234.2126,233.7776,233.7776,8738.3321
2022-01-28 14:10:00,247.26,247.34,247.06,247.13,3714.227100215407,233.8248,233.9005,233.6357,233.7019,3714.2271
2022-01-28 14:15:00,247.09,247.13,246.88,246.96,6280.64416863268,233.6641,233.7019,233.4655,233.5411,6280.6442
2022-01-28 14:20:00,246.95,246.95,246.37,246.37,5662.11919171197,233.5317,233.5317,232.9832,232.9832,5662.1192
2022-01-28 14:25:00,246.61,246.8,246.44,246.68,5892.912093548056,233.2102,233.3898,233.0494,233.2764,5892.9121
2022-01-28 14:30:00,246.63,246.7,246.14,246.28,5929.83895784183,233.2291,233.2953,232.7657,232.8981,5929.839
2022-01-28 14:35:00,246.43,246.58,246.21,246.57,3647.5535952405376,233.0399,233.1818,232.8319,233.1723,3647.5536
2022-01-28 14:40:00,246.59,246.94,246.49,246.91,7316.647861319109,233.1912,233.5222,233.0967,233.4939,7316.6479
2022-01-28 14:45:00,246.93,247.24,246.8,247.03,5960.611344753308,233.5128,233.8059,233.3898,233.6073,5960.6113
2022-01-28 14:50:00,247.16,247.5,247.0,247.3,13151.092419735356,233.7303,234.0518,233.579,233.8627,13151.0924
2022-01-28 14:55:00,247.31,247.71,247.3,247.61,8364.96050877013,233.8721,234.2504,233.8627,234.1558,8364.9605
2022-01-28 15:00:00,247.79,247.79,247.29,247.37,15983.177761821724,234.326,234.326,233.8532,233.9289,15983.1778
2022-01-28 15:05:00,247.39,247.47,247.22,247.31,3552.159195814955,233.9478,234.0234,233.787,233.8721,3552.1592
2022-01-28 15:10:00,247.22,247.22,246.88,247.18,7394.604574828187,233.787,233.787,233.4655,233.7492,7394.6046
2022-01-28 15:15:00,247.2,247.25,246.69,246.88,11158.06749410196,233.7681,233.8154,233.2858,233.4655,11158.0675
2022-01-28 15:20:00,246.84,247.43,246.83,247.42,3436.249871781721,233.4277,233.9856,233.4182,233.9762,3436.2499
2022-01-28 15:25:00,247.42,247.53,247.14,247.51,4181.967381269874,233.9762,234.0802,233.7114,234.0613,4181.9674
2022-01-28 15:30:00,247.51,248.28,247.17,247.99,9662.529490204122,234.0613,234.7894,233.7397,234.5152,9662.5295
2022-01-28 15:35:00,248.04,248.39,247.75,248.04,9290.183608575238,234.5625,234.8934,234.2882,234.5625,9290.1836
2022-01-28 15:40:00,248.03,248.39,247.69,247.81,16116.524771771465,234.553,234.8934,234.2315,234.345,16116.5248
2022-01-28 15:45:00,247.69,248.71,247.52,248.62,20662.63206482716,234.2315,235.1961,234.0707,235.1109,20662.6321
2022-01-28 15:50:00,248.84,249.08,248.45,249.06,36074.46917632577,235.319,235.546,234.9502,235.527,36074.4692
2022-01-28 15:55:00,249.08,249.41,248.78,249.39,87504.35942147912,235.546,235.858,235.2623,235.8391,87504.3594
2022-01-31 09:30:00,248.1,248.1,246.57,247.26,31392.96338085957,234.6192,234.6192,233.1723,233.8248,31392.9634
2022-01-31 09:35:00,247.9,248.03,247.38,247.39,5739.050158990665,234.4301,234.553,233.9383,233.9478,5739.0502
2022-01-31 09:40:00,247.63,247.87,247.16,247.87,10537.491024720484,234.1747,234.4017,233.7303,234.4017,10537.491
2022-01-31 09:45:00,247.73,248.41,246.71,246.83,11241.152938762949,234.2693,234.9124,233.3047,233.4182,11241.1529
2022-01-31 09:50:00,247.23,247.74,246.78,246.81,3796.286798646015,233.7965,234.2788,233.3709,233.3993,3796.2868
2022-01-31 09:55:00,246.62,247.11,246.62,246.88,6548.363934762539,233.2196,233.683,233.2196,233.4655,6548.3639
2022-01-31 10:00:00,246.84,247.81,246.83,247.66,6449.892296645809,233.4277,234.345,233.4182,234.2031,6449.8923
2022-01-31 10:05:00,247.56,247.83,247.3,247.4,6176.018053133655,234.1085,234.3639,233.8627,233.9572,6176.0181
2022-01-31 10:10:00,247.32,247.77,246.93,246.93,5758.539337367935,233.8816,234.3071,233.5128,233.5128,5758.5393
2022-01-31 10:15:00,247.1,247.67,247.1,247.22,4105.036413991178,233.6735,234.2126,233.6735,233.787,4105.0364
2022-01-31 10:20:00,247.29,247.49,247.1,247.13,6745.307210995999,233.8532,234.0423,233.6735,233.7019,6745.3072
2022-01-31 10:25:00,247.25,247.25,246.56,246.79,28517.796697097136,233.8154,233.8154,233.1629,233.3804,28517.7967
2022-01-31 10:30:00,246.79,247.39,246.78,247.15,6352.446404759462,233.3804,233.9478,233.3709,233.7208,6352.4464
2022-01-31 10:35:00,247.03,247.03,246.65,246.83,3840.393886552467,233.6073,233.6073,233.248,233.4182,3840.3939
2022-01-31 10:40:00,246.74,246.76,246.06,246.39,7434.608677813108,233.3331,233.352,232.69,233.0021,7434.6087
2022-01-31 10:45:00,246.4,246.92,246.39,246.76,7367.93517283824,233.0116,233.5033,233.0021,233.352,7367.9352
2022-01-31 10:50:00,246.8,247.4,246.71,247.19,9081.95712380757,233.3898,233.9572,233.3047,233.7586,9081.9571
2022-01-31 10:55:00,247.21,247.21,246.24,246.36,4053.749102472048,233.7776,233.7776,232.8603,232.9737,4053.7491
2022-01-31 11:00:00,246.38,246.41,245.87,245.89,6447.840804185044,232.9927,233.021,232.5104,232.5293,6447.8408
2022-01-31 11:05:00,245.93,246.84,245.87,246.74,18091.08626525797,232.5671,233.4277,232.5104,233.3331,18091.0863
2022-01-31 11:10:00,246.7,246.82,246.47,246.51,5787.260231818648,233.2953,233.4088,233.0778,233.1156,5787.2602
2022-01-31 11:15:00,246.59,246.6,246.29,246.45,6200.635962662837,233.1912,233.2007,232.9076,233.0589,6200.636
2022-01-31 11:20:00,246.37,246.49,246.09,246.14,5127.705405682634,232.9832,233.0967,232.7184,232.7657,5127.7054
2022-01-31 11:25:00,246.13,246.65,246.12,246.36,4590.214380962149,232.7562,233.248,232.7468,232.9737,4590.2144
2022-01-31 11:30:00,246.37,246.68,246.15,246.68,5672.376654015797,232.9832,233.2764,232.7752,233.2764,5672.3767
2022-01-31 11:35:00,246.59,246.83,246.37,246.83,4654.836393476254,233.1912,233.4182,232.9832,233.4182,4654.8364
2022-01-31 11:40:00,247.04,247.05,246.74,246.74,3812.6987383321366,233.6168,233.6263,233.3331,233.3331,3812.6987
2022-01-31 11:45:00,246.65,246.92,246.64,246.89,2926.453995281567,233.248,233.5033,233.2385,233.4749,2926.454
2022-01-31 11:50:00,247.0,247.48,246.97,247.43,4769.719971279105,233.579,234.0329,233.5506,233.9856,4769.72
2022-01-31 11:55:00,247.34,247.68,247.15,247.61,10425.68468560878,233.9005,234.222,233.7208,234.1558,10425.6847
2022-01-31 12:00:00,247.62,247.76,247.45,247.53,2489.4861011385783,234.1653,234.2977,234.0045,234.0802,2489.4861
2022-01-31 12:05:00,247.41,247.74,247.37,247.37,6416.042671043184,233.9667,234.2788,233.9289,233.9289,6416.0427
2022-01-31 12:10:00,247.47,247.58,247.41,247.56,5072.315109241973,234.0234,234.1275,233.9667,234.1085,5072.3151
2022-01-31 12:15:00,247.62,248.19,247.57,248.19,3322.392040209252,234.1653,234.7043,234.118,234.7043,3322.392
2022-01-31 12:20:00,248.31,248.31,247.96,248.08,5722.638219304544,234.8178,234.8178,234.4868,234.6003,5722.6382
2022-01-31 12:25:00,247.92,248.14,247.81,247.99,6067.288952713098,234.449,234.657,234.345,234.5152,6067.289
2022-01-31 12:30:00,248.02,248.07,247.45,247.47,6726.843778849113,234.5435,234.5908,234.0045,234.0234,6726.8438
2022-01-31 12:35:00,247.54,247.62,247.3,247.62,3353.16442712073,234.0896,234.1653,233.8627,234.1653,3353.1644
2022-01-31 12:40:00,247.62,247.66,247.4,247.4,3920.40209252231,234.1653,234.2031,233.9572,233.9572,3920.4021
2022-01-31 12:45:00,247.45,247.57,247.3,247.36,4982.049440968304,234.0045,234.118,233.8627,233.9194,4982.0494
2022-01-31 12:50:00,247.45,247.45,247.28,247.41,2545.902143809621,234.0045,234.0045,233.8438,233.9667,2545.9021
2022-01-31 12:55:00,247.46,247.78,247.35,247.63,4237.357677710535,234.014,234.3166,233.91,234.1747,4237.3577
2022-01-31 13:00:00,247.71,247.9,247.66,247.67,4526.618114678428,234.2504,234.4301,234.2031,234.2126,4526.6181
2022-01-31 13:05:00,247.64,248.22,247.64,248.2,4178.890142578726,234.1842,234.7327,234.1842,234.7138,4178.8901
2022-01-31 13:10:00,248.1,248.12,247.75,247.95,5523.643450610319,234.6192,234.6381,234.2882,234.4774,5523.6435
2022-01-31 13:15:00,248.08,248.32,248.08,248.24,1378.6029336342187,234.6003,234.8272,234.6003,234.7516,1378.6029
2022-01-31 13:20:00,248.29,248.41,248.14,248.3,12022.771566314494,234.7989,234.9124,234.657,234.8083,12022.7716
2022-01-31 13:25:00,248.33,248.42,248.26,248.26,2628.987588470612,234.8367,234.9218,234.7705,234.7705,2628.9876
2022-01-31 13:30:00,248.34,248.43,248.25,248.35,6120.627756692994,234.8462,234.9313,234.7611,234.8556,6120.6278
2022-01-31 13:35:00,248.39,248.64,248.28,248.58,3767.5659041953018,234.8934,235.1299,234.7894,235.0731,3767.5659
2022-01-31 13:40:00,248.58,248.94,248.5,248.62,6517.5915478510615,235.0731,235.4136,234.9975,235.1109,6517.5915
2022-01-31 13:45:00,248.62,248.62,248.39,248.5,2767.463329572264,235.1109,235.1109,234.8934,234.9975,2767.4633
2022-01-31 13:50:00,248.58,248.61,248.24,248.31,4878.4490716996615,235.0731,235.1015,234.7516,234.8178,4878.4491
2022-01-31 13:55:00,248.35,248.39,248.24,248.3,9891.270899579444,234.8556,234.8934,234.7516,234.8083,9891.2709
2022-01-31 14:00:00,248.34,248.42,248.27,248.39,6086.778131090368,234.8462,234.9218,234.78,234.8934,6086.7781
2022-01-31 14:05:00,248.34,248.43,248.17,248.26,7036.619140424658,234.8462,234.9313,234.6854,234.7705,7036.6191
2022-01-31 14:10:00,248.31,248.31,248.26,248.31,1481.177556672479,234.8178,234.8178,234.7705,234.8178,1481.1776
2022-01-31 14:15:00,248.25,248.37,248.09,248.35,7551.543748076726,234.7611,234.8745,234.6097,234.8556,7551.5437
2022-01-31 14:20:00,248.34,248.34,247.56,247.56,8491.12729510719,234.8462,234.8462,234.1085,234.1085,8491.1273
2022-01-31 14:25:00,247.47,247.58,247.33,247.45,5992.4094778951685,234.0234,234.1275,233.891,234.0045,5992.4095
2022-01-31 14:30:00,247.4,247.58,247.35,247.52,8027.489998974253,233.9572,234.1275,233.91,234.0707,8027.49
2022-01-31 14:35:00,247.52,247.56,247.3,247.3,6031.387834649708,234.0707,234.1085,233.8627,233.8627,6031.3878
2022-01-31 14:40:00,247.29,247.35,247.1,247.21,9436.86531951995,233.8532,233.91,233.6735,233.7776,9436.8653
2022-01-31 14:45:00,247.27,247.36,246.87,247.36,13262.89875884706,233.8343,233.9194,233.456,233.9194,13262.8988
2022-01-31 14:50:00,247.22,247.34,246.98,247.16,11215.509283003385,233.787,233.9005,233.5601,233.7303,11215.5093
2022-01-31 14:55:00,247.08,247.25,246.96,247.07,7009.949738434711,233.6546,233.8154,233.5411,233.6452,7009.9497
2022-01-31 15:00:00,247.06,247.19,246.72,246.72,13548.056210893425,233.6357,233.7586,233.3142,233.3142,13548.0562
2022-01-31 15:05:00,246.74,246.9,246.43,246.43,17611.037029438918,233.3331,233.4844,233.0399,233.0399,17611.037
2022-01-31 15:10:00,246.45,246.62,245.91,246.04,16029.336342188944,233.0589,233.2196,232.5482,232.6711,16029.3363
2022-01-31 15:15:00,246.06,246.43,245.74,246.01,18198.789619448147,232.69,233.0399,232.3874,232.6428,18198.7896
2022-01-31 15:20:00,245.95,246.74,245.67,246.42,31524.258898348548,232.586,233.3331,232.3212,233.0305,31524.2589
2022-01-31 15:25:00,246.5,246.76,246.37,246.59,17829.520976510412,233.1061,233.352,232.9832,233.1912,17829.521
2022-01-31 15:30:00,246.51,246.69,246.08,246.66,22483.331623756283,233.1156,233.2858,232.709,233.2574,22483.3316
2022-01-31 15:35:00,246.73,246.94,246.47,246.57,23143.91219612268,233.3236,233.5222,233.0778,233.1723,23143.9122
2022-01-31 15:40:00,246.64,246.96,246.57,246.82,26303.210585701097,233.2385,233.5411,233.1723,233.4088,26303.2106
2022-01-31 15:45:00,246.84,246.93,246.57,246.88,27189.455328751665,233.4277,233.5128,233.1723,233.4655,27189.4553
2022-01-31 15:50:00,246.93,247.87,246.92,247.77,52774.64355318494,233.5128,234.4017,233.5033,234.3071,52774.6436
2022-01-31 15:55:00,247.81,247.81,247.38,247.63,114394.29685095909,234.345,234.345,233.9383,234.1747,114394.2969
2022-02-01 09:30:00,247.98,248.19,247.24,247.63,17459.22658734229,234.5057,234.7043,233.8059,234.1747,17459.2266
2022-02-01 09:35:00,247.36,248.54,247.36,248.27,5084.624064006564,233.9194,235.0353,233.9194,234.78,5084.6241
2022-02-01 09:40:00,248.06,248.84,247.96,248.84,9626.628372140733,234.5814,235.319,234.4868,235.319,9626.6284
2022-02-01 09:45:00,248.84,249.11,247.63,248.57,16510.411324238383,235.319,235.5743,234.1747,235.0637,16510.4113
2022-02-01 09:50:00,248.82,248.82,247.41,247.41,4782.028926043697,235.3001,235.3001,233.9667,233.9667,4782.0289
2022-02-01 09:55:00,247.37,247.69,246.4,246.85,6100.112832085342,233.9289,234.2315,233.0116,233.4371,6100.1128
2022-02-01 10:00:00,246.62,247.37,246.42,247.37,10914.965637501282,233.2196,233.9289,233.0305,233.9289,10914.9656
2022-02-01 10:05:00,247.37,247.79,246.95,247.31,5648.7844907169965,233.9289,234.326,233.5317,233.8721,5648.7845
2022-02-01 10:10:00,247.14,247.83,246.93,247.67,10135.398502410504,233.7114,234.3639,233.5128,234.2126,10135.3985
2022-02-01 10:15:00,247.46,247.53,247.02,247.11,6059.082982870038,234.014,234.0802,233.5979,233.683,6059.083
2022-02-01 10:20:00,246.74,246.98,246.44,246.73,4216.842753102882,233.3331,233.5601,233.0494,233.3236,4216.8428
2022-02-01 10:25:00,246.85,246.93,246.05,246.22,4155.297979279926,233.4371,233.5128,232.6806,232.8414,4155.298
2022-02-01 10:30:00,246.16,246.3,245.39,245.39,5301.0565186172935,232.7846,232.917,232.0565,232.0565,5301.0565
2022-02-01 10:35:00,245.58,245.98,245.52,245.8,10375.423120320032,232.2361,232.6144,232.1794,232.4442,10375.4231
2022-02-01 10:40:00,245.84,246.08,245.23,245.7,5882.65463124423,232.482,232.709,231.9051,232.3496,5882.6546
2022-02-01 10:45:00,245.84,246.14,245.76,246.0,3994.255821109857,232.482,232.7657,232.4063,232.6333,3994.2558
2022-02-01 10:50:00,246.11,246.41,246.1,246.3,4140.93753205457,232.7373,233.021,232.7279,232.917,4140.9375
2022-02-01 10:55:00,246.28,246.61,245.96,246.2,7675.65904195302,232.8981,233.2102,232.5955,232.8224,7675.659
2022-02-01 11:00:00,246.28,246.53,245.8,245.8,4861.0113857831575,232.8981,233.1345,232.4442,232.4442,4861.0114
2022-02-01 11:05:00,245.84,246.1,245.81,245.96,2692.583854754333,232.482,232.7279,232.4536,232.5955,2692.5839
2022-02-01 11:10:00,246.14,246.28,245.92,246.18,9352.754128628578,232.7657,232.8981,232.5577,232.8035,9352.7541
2022-02-01 11:15:00,246.28,246.5,245.85,245.94,8566.00676992512,232.8981,233.1061,232.4915,232.5766,8566.0068
2022-02-01 11:20:00,246.09,246.46,246.06,246.08,9577.392553082367,232.7184,233.0683,232.69,232.709,9577.3926
2022-02-01 11:25:00,246.05,246.17,245.7,245.78,7383.321366293979,232.6806,232.7941,232.3496,232.4253,7383.3214
2022-02-01 11:30:00,245.78,245.83,245.04,245.54,7685.916504256847,232.4253,232.4725,231.7255,232.1983,7685.9165
2022-02-01 11:35:00,245.6,245.6,245.04,245.04,4706.123704995384,232.255,232.255,231.7255,231.7255,4706.1237
2022-02-01 11:40:00,245.06,245.59,245.06,245.5,4558.416247820289,231.7444,232.2456,231.7444,232.1605,4558.4162
2022-02-01 11:45:00,245.62,245.83,245.47,245.48,6017.027387424351,232.274,232.4725,232.1321,232.1416,6017.0274
2022-02-01 11:50:00,245.5,245.67,245.47,245.59,3397.271515027182,232.1605,232.3212,232.1321,232.2456,3397.2715
2022-02-01 11:55:00,245.56,245.56,245.22,245.34,3591.1375525694943,232.2172,232.2172,231.8957,232.0092,3591.1376
2022-02-01 12:00:00,245.37,245.49,245.2,245.2,5194.378910657503,232.0375,232.151,231.8768,231.8768,5194.3789
2022-02-01 12:05:00,245.13,245.69,245.12,245.51,4574.82818750641,231.8106,232.3402,231.8011,232.1699,4574.8282
2022-02-01 12:10:00,245.59,245.84,245.51,245.84,3633.1931480151807,232.2456,232.482,232.1699,232.482,3633.1931
2022-02-01 12:15:00,245.79,245.87,245.52,245.87,3635.244640475946,232.4347,232.5104,232.1794,232.5104,3635.2446
2022-02-01 12:20:00,245.8,245.98,245.72,245.82,4646.630423633193,232.4442,232.6144,232.3685,232.4631,4646.6304
2022-02-01 12:25:00,245.99,246.02,245.67,246.01,3029.028618319828,232.6239,232.6522,232.3212,232.6428,3029.0286
2022-02-01 12:30:00,246.0,246.04,245.66,245.69,5227.202790029746,232.6333,232.6711,232.3118,232.3402,5227.2028
2022-02-01 12:35:00,245.71,245.74,245.48,245.66,3352.138680890348,232.3591,232.3874,232.1416,232.3118,3352.1387
2022-02-01 12:40:00,245.66,245.66,245.25,245.37,4804.595343112114,232.3118,232.3118,231.9241,232.0375,4804.5953
2022-02-01 12:45:00,245.39,245.5,245.14,245.2,3604.472253564468,232.0565,232.1605,231.82,231.8768,3604.4723
2022-02-01 12:50:00,245.16,245.34,245.14,245.14,1794.0301569391731,231.839,232.0092,231.82,231.82,1794.0302
2022-02-01 12:55:00,245.12,245.32,245.12,245.27,2766.437583341881,231.8011,231.9903,231.8011,231.943,2766.4376
2022-02-01 13:00:00,245.31,245.33,244.94,244.99,2739.768181351933,231.9808,231.9997,231.6309,231.6782,2739.7682
2022-02-01 13:05:00,244.89,245.06,244.63,244.63,3602.4207611037027,231.5836,231.7444,231.3377,231.3377,3602.4208
2022-02-01 13:10:00,244.71,245.09,244.64,245.0,4620.986767873628,231.4134,231.7728,231.3472,231.6876,4620.9868
2022-02-01 13:15:00,245.09,245.2,244.9,245.13,4644.578931172428,231.7728,231.8768,231.5931,231.8106,4644.5789
2022-02-01 13:20:00,245.21,245.26,245.0,245.17,1083.188019284029,231.8862,231.9335,231.6876,231.8484,1083.188
2022-02-01 13:25:00,245.2,245.38,245.15,245.16,6270.386706328854,231.8768,232.047,231.8295,231.839,6270.3867
2022-02-01 13:30:00,245.27,245.29,245.11,245.13,2121.243204431224,231.943,231.9619,231.7917,231.8106,2121.2432
2022-02-01 13:35:00,245.11,245.43,244.99,245.33,3600.3692686429376,231.7917,232.0943,231.6782,231.9997,3600.3693
2022-02-01 13:40:00,245.38,245.45,245.29,245.4,1682.2238178274697,232.047,232.1132,231.9619,232.0659,1682.2238
2022-02-01 13:45:00,245.5,245.69,245.44,245.67,3268.027489998974,232.1605,232.3402,232.1037,232.3212,3268.0275
2022-02-01 13:50:00,245.77,245.77,245.5,245.54,1405.2723356241663,232.4158,232.4158,232.1605,232.1983,1405.2723
2022-02-01 13:55:00,245.57,245.69,245.57,245.63,2665.914452764386,232.2267,232.3402,232.2267,232.2834,2665.9145
2022-02-01 14:00:00,245.63,245.69,245.36,245.37,2857.728997845933,232.2834,232.3402,232.0281,232.0375,2857.729
2022-02-01 14:05:00,245.34,245.45,245.3,245.41,2580.77751564263,232.0092,232.1132,231.9713,232.0754,2580.7775
2022-02-01 14:10:00,245.34,245.51,245.28,245.35,4520.463637296133,232.0092,232.1699,231.9524,232.0186,4520.4636
2022-02-01 14:15:00,245.4,245.47,245.16,245.26,3562.416658118781,232.0659,232.1321,231.839,231.9335,3562.4167
2022-02-01 14:20:00,245.13,245.35,245.13,245.19,2707.9700482100725,231.8106,232.0186,231.8106,231.8673,2707.97
2022-02-01 14:25:00,245.13,245.2,245.02,245.2,2256.6417068417272,231.8106,231.8768,231.7066,231.8768,2256.6417
2022-02-01 14:30:00,245.2,245.56,245.2,245.54,4899.989742537696,231.8768,232.2172,231.8768,232.1983,4899.9897
2022-02-01 14:35:00,245.52,245.55,245.15,245.28,3450.6103190070776,232.1794,232.2078,231.8295,231.9524,3450.6103
2022-02-01 14:40:00,245.34,245.4,245.28,245.39,2752.077136116525,232.0092,232.0659,231.9524,232.0565,2752.0771
2022-02-01 14:45:00,245.44,245.44,244.94,244.94,4041.440147707457,232.1037,232.1037,231.6309,231.6309,4041.4401
2022-02-01 14:50:00,245.04,245.16,244.96,245.16,2057.646938147502,231.7255,231.839,231.6498,231.839,2057.6469
2022-02-01 14:55:00,245.1,245.29,245.06,245.17,3677.300235921633,231.7822,231.9619,231.7444,231.8484,3677.3002
2022-02-01 15:00:00,245.18,245.49,245.18,245.37,4154.272233049544,231.8579,232.151,231.8579,232.0375,4154.2722
2022-02-01 15:05:00,245.31,245.86,245.28,245.86,5192.327418196738,231.9808,232.5009,231.9524,232.5009,5192.3274
2022-02-01 15:10:00,245.77,245.94,245.68,245.88,4834.34198379321,232.4158,232.5766,232.3307,232.5198,4834.342
2022-02-01 15:15:00,245.92,245.95,245.67,245.74,4664.0681095496975,232.5577,232.586,232.3212,232.3874,4664.0681
2022-02-01 15:20:00,245.83,245.98,245.69,245.87,6316.545286696071,232.4725,232.6144,232.3402,232.5104,6316.5453
2022-02-01 15:25:00,245.85,246.1,245.81,246.06,3118.268540363114,232.4915,232.7279,232.4536,232.69,3118.2685
2022-02-01 15:30:00,246.05,246.2,245.95,246.04,10638.01415529798,232.6806,232.8224,232.586,232.6711,10638.0142
2022-02-01 15:35:00,246.07,246.07,245.77,245.82,7231.510924197353,232.6995,232.6995,232.4158,232.4631,7231.5109
2022-02-01 15:40:00,245.87,246.28,245.83,246.14,8539.337367935172,232.5104,232.8981,232.4725,232.7657,8539.3374
2022-02-01 15:45:00,246.09,246.43,246.03,246.43,15800.59493281362,232.7184,233.0399,232.6617,233.0399,15800.5949
2022-02-01 15:50:00,246.62,246.63,246.4,246.49,22356.13909118884,233.2196,233.2291,233.0116,233.0967,22356.1391
2022-02-01 15:55:00,246.49,247.12,246.36,246.81,95370.80726228331,233.0967,233.6925,232.9737,233.3993,95370.8073
2022-02-02 09:30:00,246.75,247.11,245.72,246.29,17782.33664991281,233.3426,233.683,232.3685,232.9076,17782.3366
2022-02-02 09:35:00,246.32,247.19,245.76,246.99,10412.349984613806,232.9359,233.7586,232.4063,233.5695,10412.35
2022-02-02 09:40:00,247.22,247.29,246.34,246.84,4786.131910965227,233.787,233.8532,232.9548,233.4277,4786.1319
2022-02-02 09:45:00,246.63,248.16,246.6,247.16,6971.997127910555,233.2291,234.6759,233.2007,233.7303,6971.9971
2022-02-02 09:50:00,246.79,247.03,246.5,246.7,9457.380244127602,233.3804,233.6073,233.1061,233.2953,9457.3802
2022-02-02 09:55:00,246.7,247.21,246.36,247.1,8293.158272643348,233.2953,233.7776,232.9737,233.6735,8293.1583
2022-02-02 10:00:00,246.98,247.96,246.87,246.92,6371.935583136732,233.5601,234.4868,233.456,233.5033,6371.9356
2022-02-02 10:05:00,247.17,247.55,246.83,247.0,5827.264334803569,233.7397,234.0991,233.4182,233.579,5827.2643
2022-02-02 10:10:00,247.12,247.53,246.99,247.13,5677.505385167709,233.6925,234.0802,233.5695,233.7019,5677.5054
2022-02-02 10:15:00,247.02,247.45,246.71,247.41,9185.557493076212,233.5979,234.0045,233.3047,233.9667,9185.5575
2022-02-02 10:20:00,247.42,247.62,247.0,247.44,7421.2739768181345,233.9762,234.1653,233.579,233.9951,7421.274
2022-02-02 10:25:00,247.33,247.47,246.86,247.05,6775.053851677095,233.891,234.0234,233.4466,233.6263,6775.0539
2022-02-02 10:30:00,246.98,247.41,246.93,247.12,10758.026464252744,233.5601,233.9667,233.5128,233.6925,10758.0265
2022-02-02 10:35:00,247.14,247.44,247.03,247.24,8107.498204944097,233.7114,233.9951,233.6073,233.8059,8107.4982
2022-02-02 10:40:00,247.39,247.55,247.03,247.22,4384.039388655247,233.9478,234.0991,233.6073,233.787,4384.0394
2022-02-02 10:45:00,247.09,247.28,246.88,246.96,3471.1252436147297,233.6641,233.8438,233.4655,233.5411,3471.1252
2022-02-02 10:50:00,246.97,247.38,246.75,247.17,8709.611242178684,233.5506,233.9383,233.3426,233.7397,8709.6112
2022-02-02 10:55:00,247.17,247.56,247.15,247.38,7587.444866140117,233.7397,234.1085,233.7208,233.9383,7587.4449
2022-02-02 11:00:00,247.38,247.86,247.3,247.45,4833.316237562827,233.9383,234.3922,233.8627,234.0045,4833.3162
2022-02-02 11:05:00,247.37,247.43,247.08,247.08,5304.133757308442,233.9289,233.9856,233.6546,233.6546,5304.1338
2022-02-02 11:10:00,246.98,247.43,246.87,247.26,10464.66304236332,233.5601,233.9856,233.456,233.8248,10464.663
2022-02-02 11:15:00,247.34,248.14,247.34,248.07,5181.044209662529,233.9005,234.657,233.9005,234.5908,5181.0442
2022-02-02 11:20:00,247.99,248.15,247.86,248.04,3262.898758847061,234.5152,234.6665,234.3922,234.5625,3262.8988
2022-02-02 11:25:00,248.13,248.57,248.08,248.4,8362.909016309364,234.6476,235.0637,234.6003,234.9029,8362.909
2022-02-02 11:30:00,248.4,248.51,248.15,248.15,4920.504667145348,234.9029,235.0069,234.6665,234.6665,4920.5047
2022-02-02 11:35:00,248.15,248.52,248.12,248.43,8706.534003487537,234.6665,235.0164,234.6381,234.9313,8706.534
2022-02-02 11:40:00,248.42,248.78,248.29,248.4,6560.672889527131,234.9218,235.2623,234.7989,234.9029,6560.6729
2022-02-02 11:45:00,248.39,249.02,248.39,249.01,5520.566211919171,234.8934,235.4892,234.8934,235.4798,5520.5662
2022-02-02 11:50:00,249.07,249.14,248.84,248.97,13293.67114575854,235.5365,235.6027,235.319,235.4419,13293.6711
2022-02-02 11:55:00,248.98,249.27,248.98,249.19,5539.029644066058,235.4514,235.7256,235.4514,235.65,5539.0296
2022-02-02 12:00:00,249.12,249.17,248.66,249.06,7401.784798440865,235.5838,235.6311,235.1488,235.527,7401.7848
2022-02-02 12:05:00,249.13,249.19,248.64,248.95,8635.757513591137,235.5932,235.65,235.1299,235.423,8635.7575
2022-02-02 12:10:00,248.86,248.95,248.67,248.76,3282.3879372243305,235.3379,235.423,235.1582,235.2433,3282.3879
2022-02-02 12:15:00,248.78,249.31,248.77,249.23,7300.235921632988,235.2623,235.7635,235.2528,235.6878,7300.2359
2022-02-02 12:20:00,249.19,249.83,249.11,249.82,17828.495230280027,235.65,236.2552,235.5743,236.2457,17828.4952
2022-02-02 12:25:00,249.68,249.73,249.15,249.23,7595.650835983178,236.1134,236.1606,235.6121,235.6878,7595.6508
2022-02-02 12:30:00,249.34,249.75,249.29,249.75,3624.98717817212,235.7918,236.1795,235.7445,236.1795,3624.9872
2022-02-02 12:35:00,249.83,249.94,249.75,249.84,7023.284439429684,236.2552,236.3592,236.1795,236.2647,7023.2844
2022-02-02 12:40:00,249.93,250.15,249.68,249.82,10416.452969535336,236.3498,236.5578,236.1134,236.2457,10416.453
2022-02-02 12:45:00,249.76,250.22,249.76,250.22,4376.859165042568,236.189,236.624,236.189,236.624,4376.8592
2022-02-02 12:50:00,250.08,250.14,249.93,250.14,3706.021130372346,236.4916,236.5484,236.3498,236.5484,3706.0211
2022-02-02 12:55:00,250.17,250.29,249.97,250.02,6063.185967791568,236.5767,236.6902,236.3876,236.4349,6063.186
2022-02-02 13:00:00,250.15,250.33,250.14,250.2,4847.676684788184,236.5578,236.728,236.5484,236.6051,4847.6767
2022-02-02 13:05:00,250.22,250.41,250.16,250.4,4583.034157349472,236.624,236.8037,236.5673,236.7942,4583.0342
2022-02-02 13:10:00,250.37,250.44,250.09,250.23,8344.445584162479,236.7659,236.8321,236.5011,236.6335,8344.4456
2022-02-02 13:15:00,250.27,250.37,250.06,250.35,4102.984921530413,236.6713,236.7659,236.4727,236.7469,4102.9849
2022-02-02 13:20:00,250.26,250.33,249.91,249.93,5660.067699251205,236.6618,236.728,236.3309,236.3498,5660.0677
2022-02-02 13:25:00,249.88,249.96,249.49,249.76,3343.932711047287,236.3025,236.3781,235.9337,236.189,3343.9327
2022-02-02 13:30:00,249.85,250.03,249.79,249.92,3347.0099497384344,236.2741,236.4443,236.2174,236.3403,3347.0099
2022-02-02 13:35:00,250.0,250.05,249.55,249.89,5255.923684480459,236.416,236.4632,235.9904,236.3119,5255.9237
2022-02-02 13:40:00,249.87,249.88,249.51,249.51,4249.666632475126,236.293,236.3025,235.9526,235.9526,4249.6666
2022-02-02 13:45:00,249.55,249.83,249.49,249.68,8637.809006051903,235.9904,236.2552,235.9337,236.1134,8637.809
2022-02-02 13:50:00,249.76,250.01,249.67,249.89,6463.226997640783,236.189,236.4254,236.1039,236.3119,6463.227
2022-02-02 13:55:00,249.86,250.11,249.67,249.77,7274.592265873423,236.2836,236.52,236.1039,236.1985,7274.5923
2022-02-02 14:00:00,249.68,249.94,249.53,249.94,9009.129141450405,236.1134,236.3592,235.9715,236.3592,9009.1291
2022-02-02 14:05:00,249.86,249.88,249.53,249.64,3350.0871884295825,236.2836,236.3025,235.9715,236.0755,3350.0872
2022-02-02 14:10:00,249.64,250.06,249.64,250.02,6977.125859062468,236.0755,236.4727,236.0755,236.4349,6977.1259
2022-02-02 14:15:00,250.09,250.29,249.86,250.11,11087.29100420556,236.5011,236.6902,236.2836,236.52,11087.291
2022-02-02 14:20:00,250.13,250.13,249.83,249.95,6973.022874140937,236.5389,236.5389,236.2552,236.3687,6973.0229
2022-02-02 14:25:00,249.96,250.26,249.9,250.25,13290.59390706739,236.3781,236.6618,236.3214,236.6524,13290.5939
2022-02-02 14:30:00,250.25,250.37,249.94,250.23,9392.758231613498,236.6524,236.7659,236.3592,236.6335,9392.7582
2022-02-02 14:35:00,250.23,250.23,249.72,249.83,5495.948302389988,236.6335,236.6335,236.1512,236.2552,5495.9483
2022-02-02 14:40:00,249.87,250.25,249.78,250.09,8733.203405477485,236.293,236.6524,236.2079,236.5011,8733.2034
2022-02-02 14:45:00,250.14,250.21,249.94,250.07,6319.622525387219,236.5484,236.6146,236.3592,236.4822,6319.6225
2022-02-02 14:50:00,250.17,250.18,249.83,249.93,6637.603856805826,236.5767,236.5862,236.2552,236.3498,6637.6039
2022-02-02 14:55:00,249.94,249.98,249.68,249.77,6900.194891783773,236.3592,236.3971,236.1134,236.1985,6900.1949
2022-02-02 15:00:00,249.7,249.7,249.49,249.54,13919.376346291929,236.1323,236.1323,235.9337,235.981,13919.3763
2022-02-02 15:05:00,249.5,249.5,249.11,249.16,17993.64037337163,235.9431,235.9431,235.5743,235.6216,17993.6404
2022-02-02 15:10:00,249.09,249.46,249.02,249.24,8881.936608882961,235.5554,235.9053,235.4892,235.6973,8881.9366
2022-02-02 15:15:00,249.3,249.99,249.21,249.88,18684.9933326495,235.754,236.4065,235.6689,236.3025,18684.9933
2022-02-02 15:20:00,249.88,250.2,249.81,249.89,31482.20330290286,236.3025,236.6051,236.2363,236.3119,31482.2033
2022-02-02 15:25:00,249.9,250.06,249.7,249.88,9098.369063493692,236.3214,236.4727,236.1323,236.3025,9098.3691
2022-02-02 15:30:00,249.77,249.88,249.46,249.46,17520.771361165247,236.1985,236.3025,235.9053,235.9053,17520.7714
2022-02-02 15:35:00,249.47,249.67,249.23,249.54,22296.64580982665,235.9148,236.1039,235.6878,235.981,22296.6458
2022-02-02 15:40:00,249.64,249.92,249.58,249.78,12771.566314493792,236.0755,236.3403,236.0188,236.2079,12771.5663
2022-02-02 15:45:00,249.82,250.16,249.74,250.15,18052.10790850344,236.2457,236.5673,236.1701,236.5578,18052.1079
2022-02-02 15:50:00,250.07,250.19,249.63,249.83,24469.176325777004,236.4822,236.5956,236.0661,236.2552,24469.1763
2022-02-02 15:55:00,249.87,250.11,249.54,250.07,80950.86675556467,236.293,236.52,235.981,236.4822,80950.8668
2022-02-03 09:30:00,254.99,257.73,252.95,256.79,43870.14052723356,241.1348,243.7259,239.2057,242.837,43870.1405
2022-02-03 09:35:00,256.74,258.24,256.04,257.69,37813.10903682429,242.7897,244.2082,242.1278,243.6881,37813.109
2022-02-03 09:40:00,257.83,260.96,257.79,259.23,41185.76264232229,243.8205,246.7804,243.7827,245.1444,41185.7626
2022-02-03 09:45:00,258.6,259.32,258.35,258.87,25262.078161862755,244.5487,245.2296,244.3123,244.804,25262.0782
2022-02-03 09:50:00,258.99,258.99,258.3,258.98,35346.189352754125,244.9175,244.9175,244.265,244.908,35346.1894
2022-02-03 09:55:00,258.84,261.18,258.51,260.22,29503.53882449482,244.7756,246.9885,244.4636,246.0806,29503.5388
2022-02-03 10:00:00,260.55,262.54,260.55,261.39,45218.99682018669,246.3927,248.2746,246.3927,247.1871,45218.9968
2022-02-03 10:05:00,261.38,261.43,259.06,259.95,20385.68058262386,247.1776,247.2249,244.9837,245.8253,20385.6806
2022-02-03 10:10:00,259.95,261.18,259.42,261.16,18243.922453584983,245.8253,246.9885,245.3241,246.9696,18243.9225
2022-02-03 10:15:00,261.04,261.58,260.29,260.49,28319.827674633296,246.8561,247.3668,246.1468,246.336,28319.8277
2022-02-03 10:20:00,260.29,261.69,260.04,261.46,14209.662529490204,246.1468,247.4708,245.9104,247.2533,14209.6625
2022-02-03 10:25:00,261.3,261.48,260.56,261.03,17393.578828597805,247.102,247.2722,246.4022,246.8466,17393.5788
2022-02-03 10:30:00,260.84,261.17,260.18,260.93,12752.077136116524,246.667,246.979,246.0428,246.7521,12752.0771
2022-02-03 10:35:00,260.96,261.61,260.46,261.61,26836.59862550005,246.7804,247.3951,246.3076,247.3951,26836.5986
2022-02-03 10:40:00,261.61,261.83,261.04,261.26,14969.740486203713,247.3951,247.6032,246.8561,247.0641,14969.7405
2022-02-03 10:45:00,261.34,261.84,261.0,261.78,36768.8993742948,247.1398,247.6126,246.8183,247.5559,36768.8994
2022-02-03 10:50:00,261.72,261.83,260.74,261.26,22462.81669914863,247.4991,247.6032,246.5724,247.0641,22462.8167
2022-02-03 10:55:00,261.14,261.39,260.93,261.18,22168.42753102882,246.9507,247.1871,246.7521,246.9885,22168.4275
2022-02-03 11:00:00,261.27,261.38,260.07,260.07,23121.34577905426,247.0736,247.1776,245.9388,245.9388,23121.3458
2022-02-03 11:05:00,260.1,261.18,260.1,261.1,27970.048210072822,245.9672,246.9885,245.9672,246.9128,27970.0482
2022-02-03 11:10:00,261.18,262.13,261.17,261.94,14249.666632475126,246.9885,247.8869,246.979,247.7072,14249.6666
2022-02-03 11:15:00,261.45,261.97,261.27,261.58,12397.168940404144,247.2438,247.7356,247.0736,247.3668,12397.1689
2022-02-03 11:20:00,261.59,261.83,261.37,261.59,17387.424351215508,247.3762,247.6032,247.1682,247.3762,17387.4244
2022-02-03 11:25:00,261.53,261.53,260.8,261.45,8658.323930659555,247.3195,247.3195,246.6291,247.2438,8658.3239
2022-02-03 11:30:00,261.38,262.38,260.96,261.91,25415.940096420145,247.1776,248.1233,246.7804,247.6788,25415.9401
2022-02-03 11:35:00,261.91,262.3,261.79,262.27,13540.875987280746,247.6788,248.0476,247.5653,248.0193,13540.876
2022-02-03 11:40:00,262.22,262.7,262.03,262.24,29552.774643553184,247.972,248.4259,247.7923,247.9909,29552.7746
2022-02-03 11:45:00,262.25,262.64,262.22,262.44,5381.064724587137,248.0003,248.3692,247.972,248.18,5381.0647
2022-02-03 11:50:00,262.35,262.94,262.34,262.74,9768.181351933532,248.0949,248.6529,248.0855,248.4637,9768.1814
2022-02-03 11:55:00,262.87,262.95,262.37,262.67,15010.770335419016,248.5867,248.6623,248.1138,248.3975,15010.7703
2022-02-03 12:00:00,262.69,262.96,262.06,262.18,8071.597086880705,248.4164,248.6718,247.8207,247.9341,8071.5971
2022-02-03 12:05:00,262.23,262.45,262.08,262.3,5310.288234690737,247.9814,248.1895,247.8396,248.0476,5310.2882
2022-02-03 12:10:00,262.3,262.62,262.21,262.33,14737.921838137245,248.0476,248.3502,247.9625,248.076,14737.9218
2022-02-03 12:15:00,262.31,262.44,262.05,262.24,18144.42506923787,248.0571,248.18,247.8112,247.9909,18144.4251
2022-02-03 12:20:00,262.22,263.44,262.21,263.25,18056.210893424966,247.972,249.1257,247.9625,248.946,18056.2109
2022-02-03 12:25:00,263.23,263.8,263.08,263.25,12679.24915375936,248.9271,249.4661,248.7852,248.946,12679.2492
2022-02-03 12:30:00,263.24,263.47,263.07,263.2,13485.485690840083,248.9366,249.1541,248.7758,248.8987,13485.4857
2022-02-03 12:35:00,263.24,263.66,263.22,263.59,6645.809826648887,248.9366,249.3337,248.9176,249.2675,6645.8098
2022-02-03 12:40:00,263.59,263.86,263.08,263.22,11480.151810442096,249.2675,249.5229,248.7852,248.9176,11480.1518
2022-02-03 12:45:00,263.2,263.2,262.53,263.05,12670.017437685916,248.8987,248.8987,248.2651,248.7569,12670.0174
2022-02-03 12:50:00,263.14,263.15,262.74,262.74,6053.954251718124,248.842,248.8514,248.4637,248.4637,6053.9543
2022-02-03 12:55:00,262.86,263.21,262.75,262.9,7216.124730741614,248.5772,248.9082,248.4732,248.615,7216.1247
2022-02-03 13:00:00,262.88,262.98,262.62,262.86,10008.20596984306,248.5961,248.6907,248.3502,248.5772,10008.206
2022-02-03 13:05:00,262.85,263.03,262.4,262.49,10207.200738537284,248.5677,248.738,248.1422,248.2273,10207.2007
2022-02-03 13:10:00,262.49,262.91,262.38,262.73,13587.034567647965,248.2273,248.6245,248.1233,248.4543,13587.0346
2022-02-03 13:15:00,262.83,263.42,262.77,263.17,8228.536260129244,248.5488,249.1068,248.4921,248.8704,8228.5363
2022-02-03 13:20:00,263.2,263.3,262.95,263.11,7578.213150066673,248.8987,248.9933,248.6623,248.8136,7578.2132
2022-02-03 13:25:00,263.11,263.77,263.07,263.72,24983.075187198687,248.8136,249.4378,248.7758,249.3905,24983.0752
2022-02-03 13:30:00,263.92,264.35,263.44,264.3,22225.869319930247,249.5796,249.9862,249.1257,249.939,22225.8693
2022-02-03 13:35:00,264.32,264.36,264.14,264.32,31794.03015693917,249.9579,249.9957,249.7877,249.9579,31794.0302
2022-02-03 13:40:00,264.26,264.74,264.1,264.73,29433.788080828803,249.9011,250.355,249.7498,250.3456,29433.7881
2022-02-03 13:45:00,264.66,264.94,264.51,264.7,12130.474920504666,250.2794,250.5442,250.1375,250.3172,12130.4749
2022-02-03 13:50:00,264.67,264.8,264.64,264.7,18733.203405477485,250.2889,250.4118,250.2605,250.3172,18733.2034
2022-02-03 13:55:00,264.69,265.03,264.64,264.86,15325.674428146476,250.3078,250.6293,250.2605,250.4685,15325.6744
2022-02-03 14:00:00,264.87,265.0,264.64,264.76,17536.157554620986,250.478,250.6009,250.2605,250.374,17536.1576
2022-02-03 14:05:00,264.88,264.88,264.65,264.75,7892.091496563749,250.4874,250.4874,250.2699,250.3645,7892.0915
2022-02-03 14:10:00,264.71,264.79,264.67,264.75,7021.232946968919,250.3267,250.4023,250.2889,250.3645,7021.2329
2022-02-03 14:15:00,264.75,265.46,264.75,265.42,16849.933326495026,250.3645,251.0359,250.3645,250.9981,16849.9333
2022-02-03 14:20:00,265.42,265.5,265.17,265.42,26347.317673607547,250.9981,251.0738,250.7617,250.9981,26347.3177
2022-02-03 14:25:00,265.48,265.52,265.02,265.22,30863.67832598215,251.0548,251.0927,250.6198,250.809,30863.6783
2022-02-03 14:30:00,265.13,265.19,264.48,264.64,14415.837521797106,250.7239,250.7806,250.1092,250.2605,14415.8375
2022-02-03 14:35:00,264.7,265.1,264.53,264.7,20861.626833521383,250.3172,250.6955,250.1565,250.3172,20861.6268
2022-02-03 14:40:00,264.68,264.69,263.47,263.62,34474.30505692891,250.2983,250.3078,249.1541,249.2959,34474.3051
2022-02-03 14:45:00,263.62,263.62,262.56,262.6,13303.928608062364,249.2959,249.2959,248.2935,248.3313,13303.9286
2022-02-03 14:50:00,262.6,262.79,262.44,262.49,13993.230074879477,248.3313,248.511,248.18,248.2273,13993.2301
2022-02-03 14:55:00,262.36,263.07,262.27,262.65,15609.806133962456,248.1044,248.7758,248.0193,248.3786,15609.8061
2022-02-03 15:00:00,262.47,263.02,261.97,261.98,19762.02687455124,248.2084,248.7285,247.7356,247.745,19762.0269
2022-02-03 15:05:00,262.06,262.32,261.46,261.69,23245.46107293056,247.8207,248.0665,247.2533,247.4708,23245.4611
2022-02-03 15:10:00,261.59,261.83,260.96,261.31,18527.02841317058,247.3762,247.6032,246.7804,247.1114,18527.0284
2022-02-03 15:15:00,261.32,261.96,261.23,261.42,32921.32526412965,247.1209,247.7261,247.0358,247.2154,32921.3253
2022-02-03 15:20:00,261.36,261.84,261.31,261.62,14011.69350702636,247.1587,247.6126,247.1114,247.4046,14011.6935
2022-02-03 15:25:00,261.62,262.0,261.43,261.94,27933.12134577905,247.4046,247.7639,247.2249,247.7072,27933.1213
2022-02-03 15:30:00,261.94,261.94,261.27,261.27,29424.55636475536,247.7072,247.7072,247.0736,247.0736,29424.5564
2022-02-03 15:35:00,261.25,261.9,261.24,261.64,25571.8535234383,247.0547,247.6694,247.0452,247.4235,25571.8535
2022-02-03 15:40:00,261.64,263.11,261.64,262.93,49898.45112319212,247.4235,248.8136,247.4235,248.6434,49898.4511
2022-02-03 15:45:00,262.93,263.04,262.68,262.87,41658.63165452867,248.6434,248.7474,248.407,248.5867,41658.6317
2022-02-03 15:50:00,262.87,263.25,262.77,263.19,65271.3098779362,248.5867,248.946,248.4921,248.8893,65271.3099
2022-02-03 15:55:00,263.19,263.92,263.18,263.81,215826.2385885732,248.8893,249.5796,248.8798,249.4756,215826.2386
2022-02-04 09:30:00,260.3,262.16,259.56,261.86,55383.1162170479,246.1563,247.9152,245.4565,247.6315,55383.1162
2022-02-04 09:35:00,261.88,262.88,260.82,261.74,17557.698225459022,247.6504,248.5961,246.648,247.5181,17557.6982
2022-02-04 09:40:00,261.88,263.22,261.62,263.09,24459.94460970356,247.6504,248.9176,247.4046,248.7947,24459.9446
2022-02-04 09:45:00,262.79,263.11,260.78,260.96,16980.203097753616,248.511,248.8136,246.6102,246.7804,16980.2031
2022-02-04 09:50:00,261.2,261.51,260.79,261.22,21488.35778028516,247.0074,247.3006,246.6197,247.0263,21488.3578
2022-02-04 09:55:00,261.1,261.2,259.36,260.58,27736.1780695456,246.9128,247.0074,245.2674,246.4211,27736.1781
2022-02-04 10:00:00,260.58,260.77,259.64,260.49,10492.358190583647,246.4211,246.6008,245.5322,246.336,10492.3582
2022-02-04 10:05:00,260.49,261.02,260.04,260.93,12566.417068417271,246.336,246.8372,245.9104,246.7521,12566.4171
2022-02-04 10:10:00,261.02,262.07,261.01,261.37,17030.464663042363,246.8372,247.8301,246.8277,247.1682,17030.4647
2022-02-04 10:15:00,261.37,261.6,261.04,261.29,7304.338906554518,247.1682,247.3857,246.8561,247.0925,7304.3389
2022-02-04 10:20:00,261.43,262.04,261.27,262.04,19779.46456046774,247.2249,247.8018,247.0736,247.8018,19779.4646
2022-02-04 10:25:00,262.04,262.18,260.45,260.69,21947.892091496564,247.8018,247.9341,246.2982,246.5251,21947.8921
2022-02-04 10:30:00,260.68,260.88,260.04,260.42,13448.558826546312,246.5157,246.7048,245.9104,246.2698,13448.5588
2022-02-04 10:35:00,260.35,260.58,258.9,258.92,14232.22894655862,246.2036,246.4211,244.8324,244.8513,14232.2289
2022-02-04 10:40:00,259.04,260.15,259.03,260.15,8340.342599240947,244.9648,246.0145,244.9553,246.0145,8340.3426
2022-02-04 10:45:00,259.96,260.38,259.59,260.24,8805.005641604266,245.8348,246.232,245.4849,246.0996,8805.0056
2022-02-04 10:50:00,260.31,261.07,259.98,260.55,13933.736793517282,246.1658,246.8845,245.8537,246.3927,13933.7368
2022-02-04 10:55:00,260.77,261.49,260.66,260.91,9831.777618217253,246.6008,247.2816,246.4967,246.7332,9831.7776
2022-02-04 11:00:00,260.89,261.78,260.88,261.19,9251.205251820698,246.7142,247.5559,246.7048,246.9979,9251.2053
2022-02-04 11:05:00,261.34,261.34,260.69,260.75,8389.578418299312,247.1398,247.1398,246.5251,246.5818,8389.5784
2022-02-04 11:10:00,260.72,261.05,260.44,260.95,8554.72356139091,246.5535,246.8655,246.2887,246.771,8554.7236
2022-02-04 11:15:00,260.91,261.95,260.84,261.44,3521.386808903477,246.7332,247.7166,246.667,247.2344,3521.3868
2022-02-04 11:20:00,261.58,262.04,261.3,261.65,9658.426505282592,247.3668,247.8018,247.102,247.4329,9658.4265
2022-02-04 11:25:00,261.63,262.52,261.6,261.86,6463.226997640783,247.414,248.2557,247.3857,247.6315,6463.227
2022-02-04 11:30:00,261.86,262.09,261.85,262.0,3531.644271207303,247.6315,247.849,247.6221,247.7639,3531.6443
2022-02-04 11:35:00,262.09,262.51,262.09,262.4,6109.344548158785,247.849,248.2462,247.849,248.1422,6109.3445
2022-02-04 11:40:00,262.44,262.8,262.43,262.66,7033.541901733511,248.18,248.5205,248.1706,248.3881,7033.5419
2022-02-04 11:45:00,262.74,262.98,262.38,262.54,5090.7785413888605,248.4637,248.6907,248.1233,248.2746,5090.7785
2022-02-04 11:50:00,262.55,262.76,262.53,262.76,4469.176325777003,248.284,248.4826,248.2651,248.4826,4469.1763
2022-02-04 11:55:00,262.66,262.81,262.59,262.59,6234.485588265463,248.3881,248.5299,248.3219,248.3219,6234.4856
2022-02-04 12:00:00,262.53,262.53,261.91,261.92,12467.945430300542,248.2651,248.2651,247.6788,247.6883,12467.9454
2022-02-04 12:05:00,261.78,262.28,261.78,262.27,7235.613909118883,247.5559,248.0287,247.5559,248.0193,7235.6139
2022-02-04 12:10:00,262.21,262.51,262.05,262.17,12768.489075802649,247.9625,248.2462,247.8112,247.9247,12768.4891
2022-02-04 12:15:00,262.21,262.21,261.76,261.81,6077.546415016925,247.9625,247.9625,247.537,247.5843,6077.5464
2022-02-04 12:20:00,261.78,261.97,261.66,261.92,5325.674428146476,247.5559,247.7356,247.4424,247.6883,5325.6744
2022-02-04 12:25:00,261.87,261.88,261.59,261.74,6056.0057441788895,247.641,247.6504,247.3762,247.5181,6056.0057
2022-02-04 12:30:00,261.67,261.95,261.6,261.95,6640.681095496974,247.4519,247.7166,247.3857,247.7166,6640.6811
2022-02-04 12:35:00,262.05,262.29,262.0,262.24,4550.2102779772285,247.8112,248.0382,247.7639,247.9909,4550.2103
2022-02-04 12:40:00,262.19,262.19,261.92,262.06,4418.914760488255,247.9436,247.9436,247.6883,247.8207,4418.9148
2022-02-04 12:45:00,262.13,262.23,262.0,262.16,3996.307313570623,247.8869,247.9814,247.7639,247.9152,3996.3073
2022-02-04 12:50:00,262.23,262.23,261.81,261.85,2779.772284336855,247.9814,247.9814,247.5843,247.6221,2779.7723
2022-02-04 12:55:00,261.92,262.09,261.75,261.98,7267.412042260745,247.6883,247.849,247.5275,247.745,7267.412
2022-02-04 13:00:00,262.09,262.43,262.02,262.36,5843.676274489691,247.849,248.1706,247.7828,248.1044,5843.6763
2022-02-04 13:05:00,262.33,262.62,262.33,262.5,4347.112524361472,248.076,248.3502,248.076,248.2368,4347.1125
2022-02-04 13:10:00,262.53,262.61,262.23,262.35,6315.519540465689,248.2651,248.3408,247.9814,248.0949,6315.5195
2022-02-04 13:15:00,262.3,262.83,262.29,262.83,7308.441891476048,248.0476,248.5488,248.0382,248.5488,7308.4419
2022-02-04 13:20:00,262.83,262.93,262.67,262.71,5614.93486511437,248.5488,248.6434,248.3975,248.4354,5614.9349
2022-02-04 13:25:00,262.71,262.77,262.4,262.49,5027.182275105139,248.4354,248.4921,248.1422,248.2273,5027.1823
2022-02-04 13:30:00,262.6,262.76,262.54,262.73,31276.02831059596,248.3313,248.4826,248.2746,248.4543,31276.0283
2022-02-04 13:35:00,262.73,262.73,262.53,262.6,3952.2002256641695,248.4543,248.4543,248.2651,248.3313,3952.2002
2022-02-04 13:40:00,262.6,263.39,262.52,263.21,10635.962662837212,248.3313,249.0784,248.2557,248.9082,10635.9627
2022-02-04 13:45:00,263.17,263.29,263.03,263.22,8220.330290286183,248.8704,248.9838,248.738,248.9176,8220.3303
2022-02-04 13:50:00,263.26,263.28,262.99,263.05,4019.8994768694224,248.9555,248.9744,248.7001,248.7569,4019.8995
2022-02-04 13:55:00,263.0,263.06,262.87,263.0,4092.727459226587,248.7096,248.7663,248.5867,248.7096,4092.7275
2022-02-04 14:00:00,263.06,263.08,262.81,262.91,2558.2110985742124,248.7663,248.7852,248.5299,248.6245,2558.2111
2022-02-04 14:05:00,262.89,262.89,262.65,262.7,8099.292235101036,248.6056,248.6056,248.3786,248.4259,8099.2922
2022-02-04 14:10:00,262.71,262.74,262.34,262.41,9874.85895989332,248.4354,248.4637,248.0855,248.1517,9874.859
2022-02-04 14:15:00,262.53,262.84,262.48,262.79,16384.244537901322,248.2651,248.5583,248.2178,248.511,16384.2445
2022-02-04 14:20:00,262.85,263.03,262.81,262.87,7396.656067288953,248.5677,248.738,248.5299,248.5867,7396.6561
2022-02-04 14:25:00,262.93,263.18,262.75,262.75,6821.212432044312,248.6434,248.8798,248.4732,248.4732,6821.2124
2022-02-04 14:30:00,262.84,263.02,262.76,262.92,5090.7785413888605,248.5583,248.7285,248.4826,248.6339,5090.7785
2022-02-04 14:35:00,262.96,263.42,262.92,263.28,5594.419940506718,248.6718,249.1068,248.6339,248.9744,5594.4199
2022-02-04 14:40:00,263.28,263.41,263.08,263.14,6826.341163196225,248.9744,249.0973,248.7852,248.842,6826.3412
2022-02-04 14:45:00,263.1,263.1,262.68,262.94,15647.758744486611,248.8042,248.8042,248.407,248.6529,15647.7587
2022-02-04 14:50:00,262.96,263.16,262.82,262.9,7415.119499435839,248.6718,248.8609,248.5394,248.615,7415.1195
2022-02-04 14:55:00,262.98,263.26,262.96,263.04,7891.065750333367,248.6907,248.9555,248.6718,248.7474,7891.0658
2022-02-04 15:00:00,262.99,263.07,262.76,263.05,8944.5071289363,248.7001,248.7758,248.4826,248.7569,8944.5071
2022-02-04 15:05:00,263.01,263.71,262.94,263.71,8539.337367935172,248.7191,249.381,248.6529,249.381,8539.3374
2022-02-04 15:10:00,263.67,264.57,263.65,264.31,17561.801210380552,249.3432,250.1943,249.3243,249.9484,17561.8012
2022-02-04 15:15:00,264.24,264.24,263.77,263.81,10210.277977228434,249.8822,249.8822,249.4378,249.4756,10210.278
2022-02-04 15:20:00,263.86,264.08,263.73,263.89,9833.829110678018,249.5229,249.7309,249.3999,249.5512,9833.8291
2022-02-04 15:25:00,263.91,263.99,262.92,263.15,11193.96861216535,249.5701,249.6458,248.6339,248.8514,11193.9686
2022-02-04 15:30:00,263.15,263.64,263.15,263.64,22344.85588265463,248.8514,249.3148,248.8514,249.3148,22344.8559
2022-02-04 15:35:00,263.75,263.77,263.14,263.2,15635.449789722024,249.4188,249.4378,248.842,248.8987,15635.4498
2022-02-04 15:40:00,263.24,263.55,262.95,263.02,22872.089445071288,248.9366,249.2297,248.6623,248.7285,22872.0894
2022-02-04 15:45:00,263.02,263.55,262.8,263.27,28038.77320750846,248.7285,249.2297,248.5205,248.9649,28038.7732
2022-02-04 15:50:00,263.17,263.4,262.73,262.97,34717.406913529594,248.8704,249.0879,248.4543,248.6812,34717.4069
2022-02-04 15:55:00,262.95,262.99,262.06,262.08,123157.24689711764,248.6623,248.7001,247.8207,247.8396,123157.2469
2022-02-07 09:30:00,262.82,263.02,261.88,262.17,32388.96297056108,248.5394,248.7285,247.6504,247.9247,32388.963
2022-02-07 09:35:00,262.39,264.2,262.39,264.08,24065.032311006256,248.1327,249.8444,248.1327,249.7309,24065.0323
2022-02-07 09:40:00,263.97,264.6,263.52,264.17,13766.54015796492,249.6269,250.2227,249.2013,249.816,13766.5402
2022-02-07 09:45:00,264.46,264.81,264.31,264.81,9518.925017950558,250.0903,250.4212,249.9484,250.4212,9518.925
2022-02-07 09:50:00,265.02,265.38,264.8,265.24,14646.630423633193,250.6198,250.9603,250.4118,250.8279,14646.6304
2022-02-07 09:55:00,265.25,265.36,264.7,265.04,14521.489383526516,250.8373,250.9414,250.3172,250.6387,14521.4894
2022-02-07 10:00:00,264.74,265.02,264.53,264.87,14869.217355626217,250.355,250.6198,250.1565,250.478,14869.2174
2022-02-07 10:05:00,264.72,265.02,264.56,264.69,7698.225459021438,250.3361,250.6198,250.1848,250.3078,7698.2255
2022-02-07 10:10:00,264.79,264.79,261.69,261.97,25089.75279515848,250.4023,250.4023,247.4708,247.7356,25089.7528
2022-02-07 10:15:00,261.98,262.38,261.97,262.2,7782.3366499128115,247.745,248.1233,247.7356,247.9531,7782.3366
2022-02-07 10:20:00,262.07,262.69,262.07,262.16,3384.962560262591,247.8301,248.4164,247.8301,247.9152,3384.9626
2022-02-07 10:25:00,262.02,262.04,261.58,261.77,5259.000923171607,247.7828,247.8018,247.3668,247.5464,5259.0009
2022-02-07 10:30:00,261.9,262.28,261.9,262.23,6375.01282182788,247.6694,248.0287,247.6694,247.9814,6375.0128
2022-02-07 10:35:00,262.12,262.12,261.13,261.13,5057.954662016617,247.8774,247.8774,246.9412,246.9412,5057.9547
2022-02-07 10:40:00,261.42,261.42,261.13,261.26,4584.059903579854,247.2154,247.2154,246.9412,247.0641,4584.0599
2022-02-07 10:45:00,261.29,261.57,261.25,261.47,6808.90347727972,247.0925,247.3573,247.0547,247.2627,6808.9035
2022-02-07 10:50:00,261.41,261.89,261.29,261.81,11167.299210175404,247.206,247.6599,247.0925,247.5843,11167.2992
2022-02-07 10:55:00,261.81,262.32,261.8,262.32,4836.393476253975,247.5843,248.0665,247.5748,248.0665,4836.3935
2022-02-07 11:00:00,262.25,262.66,262.19,262.19,4858.959893322392,248.0003,248.3881,247.9436,247.9436,4858.9599
2022-02-07 11:05:00,262.06,262.06,261.54,261.72,5493.896809929223,247.8207,247.8207,247.3289,247.4991,5493.8968
2022-02-07 11:10:00,261.92,261.99,261.33,261.51,6249.871781721202,247.6883,247.7545,247.1303,247.3006,6249.8718
2022-02-07 11:15:00,261.42,261.67,261.35,261.35,2115.088727048928,247.2154,247.4519,247.1492,247.1492,2115.0887
2022-02-07 11:20:00,261.45,261.51,261.32,261.33,3175.71032926454,247.2438,247.3006,247.1209,247.1303,3175.7103
2022-02-07 11:25:00,261.45,261.92,261.45,261.92,9886.14216842753,247.2438,247.6883,247.2438,247.6883,9886.1422
2022-02-07 11:30:00,261.96,261.96,261.47,261.55,5401.5796491947885,247.7261,247.7261,247.2627,247.3384,5401.5796
2022-02-07 11:35:00,261.57,262.16,261.57,261.62,4381.987896194481,247.3573,247.9152,247.3573,247.4046,4381.9879
2022-02-07 11:40:00,261.62,261.9,261.57,261.64,10118.986562724382,247.4046,247.6694,247.3573,247.4235,10118.9866
2022-02-07 11:45:00,261.64,261.65,261.27,261.35,2366.3965534926656,247.4235,247.4329,247.0736,247.1492,2366.3966
2022-02-07 11:50:00,261.35,261.66,261.35,261.55,6497.076623243409,247.1492,247.4424,247.1492,247.3384,6497.0766
2022-02-07 11:55:00,261.56,261.95,261.55,261.78,4415.837521797107,247.3478,247.7166,247.3384,247.5559,4415.8375
2022-02-07 12:00:00,261.5,261.79,261.49,261.64,4992.3069032721305,247.2911,247.5653,247.2816,247.4235,4992.3069
2022-02-07 12:05:00,261.7,261.74,261.57,261.57,1349.882039183506,247.4802,247.5181,247.3573,247.3573,1349.882
2022-02-07 12:10:00,261.67,261.68,261.39,261.45,2127.39768181352,247.4519,247.4613,247.1871,247.2438,2127.3977
2022-02-07 12:15:00,261.37,261.63,261.31,261.46,7024.310185660067,247.1682,247.414,247.1114,247.2533,7024.3102
2022-02-07 12:20:00,261.48,261.57,261.32,261.41,3348.035695968817,247.2722,247.3573,247.1209,247.206,3348.0357
2022-02-07 12:25:00,261.3,261.58,261.3,261.46,5182.069955892912,247.102,247.3668,247.102,247.2533,5182.07
2022-02-07 12:30:00,261.49,261.49,261.25,261.36,4471.227818237768,247.2816,247.2816,247.0547,247.1587,4471.2278
2022-02-07 12:35:00,261.38,261.38,261.15,261.15,4500.974458918863,247.1776,247.1776,246.9601,246.9601,4500.9745
2022-02-07 12:40:00,261.12,261.37,261.06,261.22,2784.901015488768,246.9317,247.1682,246.875,247.0263,2784.901
2022-02-07 12:45:00,261.29,261.43,261.03,261.18,4385.065134885629,247.0925,247.2249,246.8466,246.9885,4385.0651
2022-02-07 12:50:00,261.22,261.29,261.1,261.26,2568.4685608780387,247.0263,247.0925,246.9128,247.0641,2568.4686
2022-02-07 12:55:00,261.24,261.24,261.06,261.18,1505.7954662016616,247.0452,247.0452,246.875,246.9885,1505.7955
2022-02-07 13:00:00,261.16,261.35,261.04,261.05,5938.04492768489,246.9696,247.1492,246.8561,246.8655,5938.0449
2022-02-07 13:05:00,261.01,261.23,260.99,261.19,5911.375525694943,246.8277,247.0358,246.8088,246.9979,5911.3755
2022-02-07 13:10:00,261.21,261.74,261.21,261.5,7082.777720791876,247.0169,247.5181,247.0169,247.2911,7082.7777
2022-02-07 13:15:00,261.56,261.56,261.1,261.11,1224.7409990768283,247.3478,247.3478,246.9128,246.9223,1224.741
2022-02-07 13:20:00,261.17,261.39,261.15,261.2,6988.409067596676,246.979,247.1871,246.9601,247.0074,6988.4091
2022-02-07 13:25:00,261.24,261.39,261.15,261.39,6518.617294081444,247.0452,247.1871,246.9601,247.1871,6518.6173
2022-02-07 13:30:00,261.48,261.74,261.45,261.74,5637.501282182788,247.2722,247.5181,247.2438,247.5181,5637.5013
2022-02-07 13:35:00,261.76,261.79,261.3,261.3,4601.497589496358,247.537,247.5653,247.102,247.102,4601.4976
2022-02-07 13:40:00,261.52,261.67,261.48,261.55,5220.022566417068,247.31,247.4519,247.2722,247.3384,5220.0226
2022-02-07 13:45:00,261.62,261.62,261.11,261.12,3355.215919581495,247.4046,247.4046,246.9223,246.9317,3355.2159
2022-02-07 13:50:00,261.23,261.66,261.23,261.54,6086.778131090368,247.0358,247.4424,247.0358,247.3289,6086.7781
2022-02-07 13:55:00,261.61,261.7,261.42,261.7,4515.33490614422,247.3951,247.4802,247.2154,247.4802,4515.3349
2022-02-07 14:00:00,261.59,261.68,261.5,261.57,3350.0871884295825,247.3762,247.4613,247.2911,247.3573,3350.0872
2022-02-07 14:05:00,261.61,261.81,261.54,261.54,5755.462098676787,247.3951,247.5843,247.3289,247.3289,5755.4621
2022-02-07 14:10:00,261.54,261.71,261.47,261.55,3489.5886757616163,247.3289,247.4897,247.2627,247.3384,3489.5887
2022-02-07 14:15:00,261.45,261.94,261.45,261.9,6929.941532464868,247.2438,247.7072,247.2438,247.6694,6929.9415
2022-02-07 14:20:00,261.81,261.92,261.75,261.82,4592.265873422915,247.5843,247.6883,247.5275,247.5937,4592.2659
2022-02-07 14:25:00,261.84,261.84,261.62,261.78,5512.36024207611,247.6126,247.6126,247.4046,247.5559,5512.3602
2022-02-07 14:30:00,261.79,261.79,261.34,261.55,6883.782952097651,247.5653,247.5653,247.1398,247.3384,6883.783
2022-02-07 14:35:00,261.62,261.73,261.21,261.31,6914.555339009129,247.4046,247.5086,247.0169,247.1114,6914.5553
2022-02-07 14:40:00,261.38,261.61,261.3,261.57,4102.984921530413,247.1776,247.3951,247.102,247.3573,4102.9849
2022-02-07 14:45:00,261.53,261.59,261.34,261.4,3782.952097651041,247.3195,247.3762,247.1398,247.1965,3782.9521
2022-02-07 14:50:00,261.43,261.61,261.4,261.49,2978.76705303108,247.2249,247.3951,247.1965,247.2816,2978.7671
2022-02-07 14:55:00,261.47,261.65,261.43,261.64,2606.421171402195,247.2627,247.4329,247.2249,247.4235,2606.4212
2022-02-07 15:00:00,261.63,261.67,261.34,261.49,9140.42465893938,247.414,247.4519,247.1398,247.2816,9140.4247
2022-02-07 15:05:00,261.49,261.61,261.46,261.58,4391.219612267924,247.2816,247.3951,247.2533,247.3668,4391.2196
2022-02-07 15:10:00,261.54,261.68,261.5,261.68,5261.052415632373,247.3289,247.4613,247.2911,247.4613,5261.0524
2022-02-07 15:15:00,261.68,261.68,261.53,261.62,4492.768489075803,247.4613,247.4613,247.3195,247.4046,4492.7685
2022-02-07 15:20:00,261.62,261.62,261.27,261.3,6284.747153554211,247.4046,247.4046,247.0736,247.102,6284.7472
2022-02-07 15:25:00,261.34,261.36,260.71,260.86,5980.100523130577,247.1398,247.1587,246.544,246.6859,5980.1005
2022-02-07 15:30:00,260.86,260.98,260.8,260.97,6955.585188224433,246.6859,246.7994,246.6291,246.7899,6955.5852
2022-02-07 15:35:00,260.93,261.56,260.93,261.44,37031.490409272745,246.7521,247.3478,246.7521,247.2344,37031.4904
2022-02-07 15:40:00,261.49,261.52,260.92,261.16,78866.55041542722,247.2816,247.31,246.7426,246.9696,78866.5504
2022-02-07 15:45:00,261.15,261.52,261.05,261.26,52633.09057339214,246.9601,247.31,246.8655,247.0641,52633.0906
2022-02-07 15:50:00,261.29,261.73,261.19,261.72,88878.85937019181,247.0925,247.5086,246.9979,247.4991,88878.8594
2022-02-07 15:55:00,261.7,263.23,261.69,262.35,219936.40373371623,247.4802,248.9271,247.4708,248.0949,219936.4037
2022-02-08 09:30:00,262.2,262.44,261.9,262.42,10416.452969535336,247.9531,248.18,247.6694,248.1611,10416.453
2022-02-08 09:35:00,262.25,263.75,262.25,263.63,20221.561185762643,248.0003,249.4188,248.0003,249.3054,20221.5612
2022-02-08 09:40:00,263.63,264.08,263.5,264.05,5101.036003692686,249.3054,249.7309,249.1824,249.7025,5101.036
2022-02-08 09:45:00,264.06,265.2,263.95,264.91,27318.69935377988,249.712,250.7901,249.608,250.5158,27318.6994
2022-02-08 09:50:00,265.2,266.14,264.77,265.38,10376.448866550414,250.7901,251.679,250.3834,250.9603,10376.4489
2022-02-08 09:55:00,265.39,265.59,265.12,265.59,14030.156939173248,250.9697,251.1589,250.7144,251.1589,14030.1569
2022-02-08 10:00:00,265.52,265.76,265.39,265.39,11271.925325674429,251.0927,251.3196,250.9697,250.9697,11271.9253
2022-02-08 10:05:00,265.38,266.28,265.38,266.13,10661.60631859678,250.9603,251.8114,250.9603,251.6695,10661.6063
2022-02-08 10:10:00,266.23,266.23,265.81,265.81,9237.870550825724,251.7641,251.7641,251.3669,251.3669,9237.8706
2022-02-08 10:15:00,265.56,266.23,264.78,264.79,3447.533080315929,251.1305,251.7641,250.3929,250.4023,3447.5331
2022-02-08 10:20:00,264.81,265.27,264.6,264.98,28244.948199815364,250.4212,250.8563,250.2227,250.582,28244.9482
2022-02-08 10:25:00,265.1,265.12,264.76,265.12,5442.609498410093,250.6955,250.7144,250.374,250.7144,5442.6095
2022-02-08 10:30:00,265.01,265.64,265.01,265.64,3435.2241255513386,250.6104,251.2061,250.6104,251.2061,3435.2241
2022-02-08 10:35:00,265.55,265.86,265.13,265.63,10081.033952200223,251.121,251.4142,250.7239,251.1967,10081.034
2022-02-08 10:40:00,265.65,265.68,264.51,264.83,8063.391117037644,251.2156,251.244,250.1375,250.4402,8063.3911
2022-02-08 10:45:00,264.83,265.19,264.77,265.01,11293.465996512465,250.4402,250.7806,250.3834,250.6104,11293.466
2022-02-08 10:50:00,265.25,265.56,265.17,265.41,13778.849112729513,250.8373,251.1305,250.7617,250.9886,13778.8491
2022-02-08 10:55:00,265.34,265.34,264.77,264.9,7877.731049338393,250.9224,250.9224,250.3834,250.5064,7877.731
2022-02-08 11:00:00,264.81,265.28,264.8,265.15,4451.738639860499,250.4212,250.8657,250.4118,250.7428,4451.7386
2022-02-08 11:05:00,265.12,265.36,265.09,265.21,5463.124423017745,250.7144,250.9414,250.686,250.7995,5463.1244
2022-02-08 11:10:00,265.18,265.36,264.97,265.11,4015.796491947892,250.7711,250.9414,250.5726,250.7049,4015.7965
2022-02-08 11:15:00,265.22,265.53,265.17,265.47,4468.15057954662,250.809,251.1021,250.7617,251.0454,4468.1506
2022-02-08 11:20:00,265.23,265.38,265.09,265.28,3226.99764078367,250.8184,250.9603,250.686,250.8657,3226.9976
2022-02-08 11:25:00,265.31,265.5,265.09,265.18,4186.070366191404,250.8941,251.0738,250.686,250.7711,4186.0704
2022-02-08 11:30:00,265.27,265.89,265.27,265.48,5960.611344753308,250.8563,251.4426,250.8563,251.0548,5960.6113
2022-02-08 11:35:00,265.47,265.93,265.43,265.88,3590.111806339112,251.0454,251.4804,251.0076,251.4331,3590.1118
2022-02-08 11:40:00,265.99,266.08,265.77,266.07,5788.285978049031,251.5371,251.6222,251.3291,251.6128,5788.286
2022-02-08 11:45:00,266.15,266.35,266.01,266.18,3908.093137757719,251.6884,251.8776,251.556,251.7168,3908.0931
2022-02-08 11:50:00,266.15,266.63,266.09,266.5,3827.059185557493,251.6884,252.1424,251.6317,252.0194,3827.0592
2022-02-08 11:55:00,266.52,267.12,266.52,267.12,18180.32618730126,252.0383,252.6057,252.0383,252.6057,18180.3262
2022-02-08 12:00:00,267.18,267.3,266.38,266.38,4241.460662632065,252.6625,252.7759,251.9059,251.9059,4241.4607
2022-02-08 12:05:00,266.32,266.54,266.21,266.54,4097.8561903785,251.8492,252.0572,251.7452,252.0572,4097.8562
2022-02-08 12:10:00,266.46,266.79,266.45,266.59,5416.965842650528,251.9816,252.2937,251.9721,252.1045,5416.9658
2022-02-08 12:15:00,266.78,266.86,266.62,266.76,3000.307723869115,252.2842,252.3599,252.1329,252.2653,3000.3077
2022-02-08 12:20:00,266.64,266.75,266.58,266.73,2460.765206687865,252.1518,252.2558,252.0951,252.2369,2460.7652
2022-02-08 12:25:00,266.67,267.11,266.67,266.95,5064.109139398913,252.1802,252.5963,252.1802,252.445,5064.1091
2022-02-08 12:30:00,266.92,267.22,266.8,267.13,3186.9935377987485,252.4166,252.7003,252.3031,252.6152,3186.9935
2022-02-08 12:35:00,267.14,267.23,267.03,267.13,9747.66642732588,252.6246,252.7098,252.5206,252.6152,9747.6664
2022-02-08 12:40:00,267.11,267.38,267.11,267.31,2370.499538414196,252.5963,252.8516,252.5963,252.7854,2370.4995
2022-02-08 12:45:00,267.3,267.49,267.09,267.09,5530.823674222997,252.7759,252.9556,252.5774,252.5774,5530.8237
2022-02-08 12:50:00,267.17,267.35,266.88,266.88,5169.7610011283205,252.653,252.8232,252.3788,252.3788,5169.761
2022-02-08 12:55:00,266.9,267.22,266.9,267.22,3247.512565391322,252.3977,252.7003,252.3977,252.7003,3247.5126
2022-02-08 13:00:00,267.27,267.45,267.22,267.3,3131.603241358088,252.7476,252.9178,252.7003,252.7759,3131.6032
2022-02-08 13:05:00,267.27,267.4,267.06,267.06,3088.5218996820186,252.7476,252.8705,252.549,252.549,3088.5219
2022-02-08 13:10:00,267.17,267.43,267.17,267.35,2489.4861011385783,252.653,252.8989,252.653,252.8232,2489.4861
2022-02-08 13:15:00,267.42,267.6,267.24,267.41,5352.343830136424,252.8894,253.0596,252.7192,252.88,5352.3438
2022-02-08 13:20:00,267.47,267.62,267.41,267.55,7627.448969125038,252.9367,253.0786,252.88,253.0124,7627.449
2022-02-08 13:25:00,267.58,267.67,267.44,267.67,6083.70089239922,253.0407,253.1258,252.9083,253.1258,6083.7009
2022-02-08 13:30:00,267.58,267.77,267.53,267.7,6848.907580264642,253.0407,253.2204,252.9935,253.1542,6848.9076
2022-02-08 13:35:00,267.75,267.86,267.67,267.74,3729.6132936711456,253.2015,253.3055,253.1258,253.192,3729.6133
2022-02-08 13:40:00,267.72,267.9,267.7,267.85,3968.612165350292,253.1731,253.3433,253.1542,253.2961,3968.6122
2022-02-08 13:45:00,267.85,267.98,267.81,267.93,13345.984203508053,253.2961,253.419,253.2582,253.3717,13345.9842
2022-02-08 13:50:00,267.87,268.57,267.87,268.46,43493.69166068314,253.315,253.9769,253.315,253.8729,43493.6917
2022-02-08 13:55:00,268.58,268.7,268.49,268.68,4813.827059185557,253.9864,254.0999,253.9013,254.081,4813.8271
2022-02-08 14:00:00,268.58,268.62,268.25,268.25,3478.305467227408,253.9864,254.0242,253.6743,253.6743,3478.3055
2022-02-08 14:05:00,268.21,268.29,268.16,268.18,8000.820596984306,253.6365,253.7122,253.5892,253.6081,8000.8206
2022-02-08 14:10:00,268.28,268.28,267.54,267.58,7927.992614627141,253.7027,253.7027,253.0029,253.0407,7927.9926
2022-02-08 14:15:00,267.62,267.62,267.27,267.3,3956.303210585701,253.0786,253.0786,252.7476,252.7759,3956.3032
2022-02-08 14:20:00,267.4,267.52,267.03,267.25,4334.803569596882,252.8705,252.984,252.5206,252.7287,4334.8036
2022-02-08 14:25:00,267.21,267.73,267.12,267.73,7310.493383936814,252.6908,253.1826,252.6057,253.1826,7310.4934
2022-02-08 14:30:00,267.73,267.98,267.72,267.9,8113.652682326392,253.1826,253.419,253.1731,253.3433,8113.6527
2022-02-08 14:35:00,267.85,267.93,267.67,267.84,10665.70930351831,253.2961,253.3717,253.1258,253.2866,10665.7093
2022-02-08 14:40:00,267.9,267.93,267.76,267.91,5928.813211611448,253.3433,253.3717,253.211,253.3528,5928.8132
2022-02-08 14:45:00,267.93,268.03,267.78,267.99,6919.684070161042,253.3717,253.4663,253.2299,253.4285,6919.6841
2022-02-08 14:50:00,267.96,268.0,267.81,267.89,9327.110472869012,253.4001,253.4379,253.2582,253.3339,9327.1105
2022-02-08 14:55:00,267.89,267.94,267.7,267.94,9333.264950251309,253.3339,253.3812,253.1542,253.3812,9333.265
2022-02-08 15:00:00,267.86,267.87,267.62,267.84,15722.638219304545,253.3055,253.315,253.0786,253.2866,15722.6382
2022-02-08 15:05:00,267.83,268.09,267.5,268.04,14492.768489075805,253.2771,253.523,252.9651,253.4757,14492.7685
2022-02-08 15:10:00,268.0,268.39,267.9,268.39,10871.884295825212,253.4379,253.8067,253.3433,253.8067,10871.8843
2022-02-08 15:15:00,268.32,268.49,268.24,268.42,7949.533285465175,253.7405,253.9013,253.6649,253.8351,7949.5333
2022-02-08 15:20:00,268.42,268.57,268.37,268.45,7850.035901118063,253.8351,253.9769,253.7878,253.8635,7850.0359
2022-02-08 15:25:00,268.46,268.46,268.11,268.12,9024.515334906144,253.8729,253.8729,253.5419,253.5514,9024.5153
2022-02-08 15:30:00,268.14,268.2,267.81,268.15,19682.0186685814,253.5703,253.627,253.2582,253.5798,19682.0187
2022-02-08 15:35:00,268.12,268.43,268.09,268.24,13305.98010052313,253.5514,253.8445,253.523,253.6649,13305.9801
2022-02-08 15:40:00,268.21,268.54,268.16,268.36,22192.019694327624,253.6365,253.9486,253.5892,253.7784,22192.0197
2022-02-08 15:45:00,268.41,268.91,268.13,268.63,34341.98379320956,253.8256,254.2985,253.5608,254.0337,34341.9838
2022-02-08 15:50:00,268.71,269.42,268.51,269.38,52334.598420350805,254.1093,254.7808,253.9202,254.7429,52334.5984
2022-02-08 15:55:00,269.43,269.97,269.43,269.55,148656.2724381988,254.7902,255.3009,254.7902,254.9037,148656.2724
2022-02-09 09:30:00,269.71,270.04,268.46,269.26,17396.656067288954,255.055,255.3671,253.8729,254.6294,17396.6561
2022-02-09 09:35:00,269.39,271.33,269.38,269.68,5394.399425582111,254.7524,256.587,254.7429,255.0266,5394.3994
2022-02-09 09:40:00,270.05,270.6,269.86,270.21,7673.607549492255,255.3765,255.8966,255.1968,255.5278,7673.6075
2022-02-09 09:45:00,270.43,271.13,270.11,271.13,7438.711662734639,255.7359,256.3978,255.4333,256.3978,7438.7117
2022-02-09 09:50:00,271.14,271.9,270.83,270.89,9902.554108113653,256.4073,257.126,256.1141,256.1709,9902.5541
2022-02-09 09:55:00,271.02,271.57,270.89,271.16,9478.920914965636,256.2938,256.8139,256.1709,256.4262,9478.9209
2022-02-09 10:00:00,271.3,271.46,271.06,271.06,3110.062570520053,256.5586,256.7099,256.3316,256.3316,3110.0626
2022-02-09 10:05:00,270.98,271.34,270.84,270.87,3071.0842137655145,256.256,256.5964,256.1236,256.152,3071.0842
2022-02-09 10:10:00,270.94,271.29,270.87,271.23,17622.320237973126,256.2182,256.5491,256.152,256.4924,17622.3202
2022-02-09 10:15:00,271.22,271.44,271.09,271.36,7880.808288029541,256.483,256.691,256.36,256.6153,7880.8083
2022-02-09 10:20:00,271.21,271.45,271.09,271.45,19064.519437891064,256.4735,256.7005,256.36,256.7005,19064.5194
2022-02-09 10:25:00,271.31,271.48,271.05,271.2,20573.39214278388,256.5681,256.7288,256.3222,256.464,20573.3921
2022-02-09 10:30:00,271.2,271.49,270.89,271.45,19159.91383731665,256.464,256.7383,256.1709,256.7005,19159.9138
2022-02-09 10:35:00,271.36,271.81,271.23,271.8,7230.485177966971,256.6153,257.0409,256.4924,257.0314,7230.4852
2022-02-09 10:40:00,271.75,271.75,271.56,271.56,3480.356959688173,256.9842,256.9842,256.8045,256.8045,3480.357
2022-02-09 10:45:00,271.45,271.52,271.19,271.51,4495.84572776695,256.7005,256.7666,256.4546,256.7572,4495.8457
2022-02-09 10:50:00,271.4,271.87,271.13,271.87,10522.104831264744,256.6532,257.0976,256.3978,257.0976,10522.1048
2022-02-09 10:55:00,271.78,272.4,271.64,272.08,15601.600164119396,257.0125,257.5988,256.8801,257.2962,15601.6002
2022-02-09 11:00:00,271.99,272.34,271.85,272.17,17593.59934352241,257.2111,257.5421,257.0787,257.3813,17593.5993
2022-02-09 11:05:00,272.04,272.25,271.7,271.83,10665.70930351831,257.2584,257.457,256.9369,257.0598,10665.7093
2022-02-09 11:10:00,271.95,272.31,271.92,272.18,17439.737408965022,257.1733,257.5137,257.1449,257.3908,17439.7374
2022-02-09 11:15:00,272.25,272.25,271.86,272.04,12066.878654220944,257.457,257.457,257.0882,257.2584,12066.8787
2022-02-09 11:20:00,272.08,272.27,271.93,272.19,18361.883270078983,257.2962,257.4759,257.1544,257.4002,18361.8833
2022-02-09 11:25:00,272.12,272.71,272.08,272.71,10316.955585188223,257.334,257.892,257.2962,257.892,10316.9556
2022-02-09 11:30:00,272.63,272.86,272.6,272.74,12770.540568263412,257.8163,258.0338,257.788,257.9204,12770.5406
2022-02-09 11:35:00,272.76,272.82,272.69,272.72,4177.864396348344,257.9393,257.996,257.8731,257.9014,4177.8644
2022-02-09 11:40:00,272.74,272.93,272.74,272.84,12172.530515950351,257.9204,258.1,257.9204,258.0149,12172.5305
2022-02-09 11:45:00,272.89,272.94,272.69,272.88,5496.974048620371,258.0622,258.1095,257.8731,258.0528,5496.974
2022-02-09 11:50:00,272.88,273.58,272.88,273.05,29204.0209252231,258.0528,258.7147,258.0528,258.2135,29204.0209
2022-02-09 11:55:00,272.97,273.2,272.86,273.06,4325.571853523438,258.1379,258.3554,258.0338,258.223,4325.5719
2022-02-09 12:00:00,272.98,273.27,272.74,272.77,5770.848292132526,258.1473,258.4216,257.9204,257.9487,5770.8483
2022-02-09 12:05:00,272.77,273.09,272.73,273.09,7305.3646527849,257.9487,258.2513,257.9109,258.2513,7305.3647
2022-02-09 12:10:00,273.04,273.09,272.8,272.86,6180.121038055185,258.2041,258.2513,257.9771,258.0338,6180.121
2022-02-09 12:15:00,272.86,273.14,272.83,273.1,6188.327007898246,258.0338,258.2986,258.0055,258.2608,6188.327
2022-02-09 12:20:00,273.05,273.13,272.9,272.95,7087.906451943789,258.2135,258.2892,258.0717,258.1189,7087.9065
2022-02-09 12:25:00,272.95,273.16,272.82,272.86,15353.369576366806,258.1189,258.3175,257.996,258.0338,15353.3696
2022-02-09 12:30:00,272.8,272.99,272.78,272.94,6534.003487537183,257.9771,258.1568,257.9582,258.1095,6534.0035
2022-02-09 12:35:00,272.87,273.21,272.86,273.16,7916.709406092932,258.0433,258.3648,258.0338,258.3175,7916.7094
2022-02-09 12:40:00,273.08,273.38,273.07,273.22,7021.232946968919,258.2419,258.5256,258.2324,258.3743,7021.2329
2022-02-09 12:45:00,273.22,273.42,273.11,273.24,9619.448148528054,258.3743,258.5634,258.2703,258.3932,9619.4481
2022-02-09 12:50:00,273.19,273.23,272.93,272.97,3292.6453995281568,258.3459,258.3837,258.1,258.1379,3292.6454
2022-02-09 12:55:00,272.91,273.16,272.86,273.14,9102.472048415222,258.0811,258.3175,258.0338,258.2986,9102.472
2022-02-09 13:00:00,273.07,273.27,272.93,273.07,6217.047902348959,258.2324,258.4216,258.1,258.2324,6217.0479
2022-02-09 13:05:00,273.13,273.24,272.93,273.19,4092.727459226587,258.2892,258.3932,258.1,258.3459,4092.7275
2022-02-09 13:10:00,273.19,273.27,273.08,273.08,5478.510616473484,258.3459,258.4216,258.2419,258.2419,5478.5106
2022-02-09 13:15:00,273.17,273.41,273.1,273.33,6004.71843265976,258.327,258.554,258.2608,258.4783,6004.7184
2022-02-09 13:20:00,273.34,273.54,273.22,273.28,12961.329367114577,258.4878,258.6769,258.3743,258.431,12961.3294
2022-02-09 13:25:00,273.37,273.37,272.86,273.05,30702.63616781208,258.5161,258.5161,258.0338,258.2135,30702.6362
2022-02-09 13:30:00,273.11,273.11,272.95,272.96,5261.052415632373,258.2703,258.2703,258.1189,258.1284,5261.0524
2022-02-09 13:35:00,273.07,273.15,272.86,273.06,12699.764078367012,258.2324,258.3081,258.0338,258.223,12699.7641
2022-02-09 13:40:00,273.11,273.21,273.03,273.18,4707.149451225767,258.2703,258.3648,258.1946,258.3365,4707.1495
2022-02-09 13:45:00,273.14,273.4,273.02,273.31,11638.116729921016,258.2986,258.5445,258.1851,258.4594,11638.1167
2022-02-09 13:50:00,273.33,273.4,273.14,273.29,9619.448148528054,258.4783,258.5445,258.2986,258.4405,9619.4481
2022-02-09 13:55:00,273.3,273.38,273.18,273.22,21306.800697507435,258.4499,258.5256,258.3365,258.3743,21306.8007
2022-02-09 14:00:00,273.18,273.23,272.98,273.1,6356.549389680993,258.3365,258.3837,258.1473,258.2608,6356.5494
2022-02-09 14:05:00,273.07,273.15,272.8,273.15,10715.970868807057,258.2324,258.3081,257.9771,258.3081,10715.9709
2022-02-09 14:10:00,273.09,273.2,272.89,273.2,8684.993332649503,258.2513,258.3554,258.0622,258.3554,8684.9933
2022-02-09 14:15:00,273.15,273.18,272.92,273.1,6841.727356651964,258.3081,258.3365,258.0906,258.2608,6841.7274
2022-02-09 14:20:00,273.18,273.28,272.89,272.91,8302.389988716792,258.3365,258.431,258.0622,258.0811,8302.39
2022-02-09 14:25:00,272.94,273.11,272.84,273.06,11166.27346394502,258.1095,258.2703,258.0149,258.223,11166.2735
2022-02-09 14:30:00,273.04,273.05,272.85,272.88,14429.17222279208,258.2041,258.2135,258.0244,258.0528,14429.1722
2022-02-09 14:35:00,272.99,273.19,272.82,272.87,14516.360652374602,258.1568,258.3459,257.996,258.0433,14516.3607
2022-02-09 14:40:00,272.87,272.88,272.12,272.12,11326.289875884706,258.0433,258.0528,257.334,257.334,11326.2899
2022-02-09 14:45:00,272.18,272.25,271.92,271.94,6914.555339009129,257.3908,257.457,257.1449,257.1638,6914.5553
2022-02-09 14:50:00,271.97,271.97,271.31,271.55,9515.847779259411,257.1922,257.1922,256.5681,256.795,9515.8478
2022-02-09 14:55:00,271.55,272.18,271.53,272.08,44181.96738126988,256.795,257.3908,256.7761,257.2962,44181.9674
2022-02-09 15:00:00,272.12,272.13,271.91,272.09,11167.299210175404,257.334,257.3435,257.1355,257.3057,11167.2992
2022-02-09 15:05:00,272.0,272.07,271.85,271.86,28697.30228741409,257.2206,257.2868,257.0787,257.0882,28697.3023
2022-02-09 15:10:00,271.86,272.05,271.85,272.04,11194.994358395732,257.0882,257.2679,257.0787,257.2584,11194.9944
2022-02-09 15:15:00,272.08,272.09,271.74,271.96,36663.24751256539,257.2962,257.3057,256.9747,257.1827,36663.2475
2022-02-09 15:20:00,271.92,272.03,271.79,271.85,13343.932711047286,257.1449,257.2489,257.022,257.0787,13343.9327
2022-02-09 15:25:00,271.89,271.95,271.77,271.88,23731.66478613191,257.1165,257.1733,257.0031,257.1071,23731.6648
2022-02-09 15:30:00,271.9,272.06,271.26,271.41,20832.90593907067,257.126,257.2773,256.5208,256.6626,20832.9059
2022-02-09 15:35:00,271.38,271.52,271.28,271.46,21427.838752692584,256.6343,256.7666,256.5397,256.7099,21427.8388
2022-02-09 15:40:00,271.41,271.52,271.35,271.46,43378.80808288029,256.6626,256.7666,256.6059,256.7099,43378.8081
2022-02-09 15:45:00,271.51,271.64,271.38,271.51,33654.733818853216,256.7572,256.8801,256.6343,256.7572,33654.7338
2022-02-09 15:50:00,271.45,271.65,271.07,271.26,39095.29182480255,256.7005,256.8896,256.3411,256.5208,39095.2918
2022-02-09 15:55:00,271.19,271.32,270.18,270.27,135893.93783977843,256.4546,256.5775,255.4995,255.5846,135893.9378
2022-02-10 09:30:00,268.71,268.71,266.23,266.38,25075.39234793312,254.1093,254.1093,251.7641,251.9059,25075.3923
2022-02-10 09:35:00,267.05,267.65,266.52,267.35,4376.859165042568,252.5395,253.1069,252.0383,252.8232,4376.8592
2022-02-10 09:40:00,267.33,268.0,266.66,267.8,8133.141860703661,252.8043,253.4379,252.1707,253.2488,8133.1419
2022-02-10 09:45:00,268.11,268.12,267.28,267.47,4679.4543030054365,253.5419,253.5514,252.757,252.9367,4679.4543
2022-02-10 09:50:00,267.51,267.67,266.74,267.03,9294.286593496769,252.9745,253.1258,252.2464,252.5206,9294.2866
2022-02-10 09:55:00,266.86,266.87,265.93,266.09,8330.085136937121,252.3599,252.3693,251.4804,251.6317,8330.0851
2022-02-10 10:00:00,266.09,266.6,266.03,266.3,8555.749307621294,251.6317,252.114,251.575,251.8303,8555.7493
2022-02-10 10:05:00,266.3,267.64,266.25,267.53,28256.231408349573,251.8303,253.0975,251.783,252.9935,28256.2314
2022-02-10 10:10:00,267.67,267.71,267.18,267.37,5214.893835265155,253.1258,253.1637,252.6625,252.8421,5214.8938
2022-02-10 10:15:00,267.5,267.75,267.33,267.6,5897.015078469586,252.9651,253.2015,252.8043,253.0596,5897.0151
2022-02-10 10:20:00,267.64,267.85,267.29,267.52,6564.775874448661,253.0975,253.2961,252.7665,252.984,6564.7759
2022-02-10 10:25:00,267.63,267.77,267.32,267.33,3504.974869217356,253.088,253.2204,252.7949,252.8043,3504.9749
2022-02-10 10:30:00,267.49,267.65,267.08,267.12,6079.59790747769,252.9556,253.1069,252.5679,252.6057,6079.5979
2022-02-10 10:35:00,267.2,267.26,266.81,266.98,4713.303928608062,252.6814,252.7381,252.3126,252.4733,4713.3039
2022-02-10 10:40:00,267.05,267.15,266.88,267.07,5934.967688993743,252.5395,252.6341,252.3788,252.5584,5934.9677
2022-02-10 10:45:00,267.07,267.16,266.88,267.12,10166.170889321982,252.5584,252.6436,252.3788,252.6057,10166.1709
2022-02-10 10:50:00,267.01,267.07,266.83,266.98,17863.370602113035,252.5017,252.5584,252.3315,252.4733,17863.3706
2022-02-10 10:55:00,266.98,267.31,266.86,267.24,13608.575238486,252.4733,252.7854,252.3599,252.7192,13608.5752
2022-02-10 11:00:00,267.13,267.21,266.97,267.06,7632.577700276951,252.6152,252.6908,252.4639,252.549,7632.5777
2022-02-10 11:05:00,267.01,267.21,266.71,267.12,16151.400143604473,252.5017,252.6908,252.218,252.6057,16151.4001
2022-02-10 11:10:00,267.15,267.15,266.42,266.42,10746.743255718537,252.6341,252.6341,251.9438,251.9438,10746.7433
2022-02-10 11:15:00,266.43,267.04,266.36,266.52,4159.400964201456,251.9532,252.5301,251.887,252.0383,4159.401
2022-02-10 11:20:00,266.7,266.93,266.64,266.87,2806.4416863268025,252.2085,252.4261,252.1518,252.3693,2806.4417
2022-02-10 11:25:00,266.74,267.16,266.33,266.97,8869.62765411837,252.2464,252.6436,251.8587,252.4639,8869.6277
2022-02-10 11:30:00,266.93,267.03,266.57,266.71,5039.49122986973,252.4261,252.5206,252.0856,252.218,5039.4912
2022-02-10 11:35:00,266.62,266.95,266.55,266.75,9251.205251820698,252.1329,252.445,252.0667,252.2558,9251.2053
2022-02-10 11:40:00,266.68,267.06,266.64,266.92,2842.3428043901936,252.1896,252.549,252.1518,252.4166,2842.3428
2022-02-10 11:45:00,267.03,267.19,267.0,267.0,820.5969843060826,252.5206,252.6719,252.4922,252.4922,820.597
2022-02-10 11:50:00,267.09,267.09,266.64,266.75,3727.561801210381,252.5774,252.5774,252.1518,252.2558,3727.5618
2022-02-10 11:55:00,266.75,267.07,266.47,266.52,14482.511026771976,252.2558,252.5584,251.991,252.0383,14482.511
2022-02-10 12:00:00,266.54,266.54,265.6,265.6,5164.632269976408,252.0572,252.0572,251.1683,251.1683,5164.6323
2022-02-10 12:05:00,265.72,266.46,265.72,266.08,7600.77956713509,251.2818,251.9816,251.2818,251.6222,7600.7796
2022-02-10 12:10:00,266.06,266.25,266.05,266.16,2102.779772284337,251.6033,251.783,251.5939,251.6979,2102.7798
2022-02-10 12:15:00,266.18,266.26,266.04,266.17,4793.312134577905,251.7168,251.7925,251.5844,251.7073,4793.3121
2022-02-10 12:20:00,266.12,266.3,266.04,266.11,3245.461072930557,251.6601,251.8303,251.5844,251.6506,3245.4611
2022-02-10 12:25:00,266.18,266.33,266.05,266.27,3476.2539747666424,251.7168,251.8587,251.5939,251.8019,3476.254
2022-02-10 12:30:00,266.36,266.65,266.32,266.51,8596.779156836597,251.887,252.1613,251.8492,252.0289,8596.7792
2022-02-10 12:35:00,266.35,266.89,266.34,266.89,1870.9611242178685,251.8776,252.3882,251.8681,252.3882,1870.9611
2022-02-10 12:40:00,266.79,266.92,266.52,266.77,5923.684480459534,252.2937,252.4166,252.0383,252.2747,5923.6845
2022-02-10 12:45:00,266.77,266.77,266.25,266.6,10950.866755564672,252.2747,252.2747,251.783,252.114,10950.8668
2022-02-10 12:50:00,266.59,266.64,266.22,266.45,8948.61011385783,252.1045,252.1518,251.7546,251.9721,8948.6101
2022-02-10 12:55:00,266.26,266.46,266.12,266.38,10870.85854959483,251.7925,251.9816,251.6601,251.9059,10870.8585
2022-02-10 13:00:00,266.37,266.64,266.27,266.63,10993.948097240742,251.8965,252.1518,251.8019,252.1424,10993.9481
2022-02-10 13:05:00,266.66,266.74,266.59,266.6,3396.2457687967994,252.1707,252.2464,252.1045,252.114,3396.2458
2022-02-10 13:10:00,266.66,267.04,266.59,267.01,3898.8614216842752,252.1707,252.5301,252.1045,252.5017,3898.8614
2022-02-10 13:15:00,266.99,266.99,266.54,266.74,8864.498922966457,252.4828,252.4828,252.0572,252.2464,8864.4989
2022-02-10 13:20:00,266.76,266.83,265.86,266.02,11318.083906041646,252.2653,252.3315,251.4142,251.5655,11318.0839
2022-02-10 13:25:00,266.16,266.25,265.08,265.08,7220.227715663144,251.6979,251.783,250.6766,250.6766,7220.2277
2022-02-10 13:30:00,265.08,265.37,265.07,265.12,6488.870653400349,250.6766,250.9508,250.6671,250.7144,6488.8707
2022-02-10 13:35:00,265.13,265.24,264.89,265.24,10474.920504667143,250.7239,250.8279,250.4969,250.8279,10474.9205
2022-02-10 13:40:00,265.19,265.46,265.17,265.31,5039.49122986973,250.7806,251.0359,250.7617,250.8941,5039.4912
2022-02-10 13:45:00,265.12,265.3,264.92,265.16,6969.94563544979,250.7144,250.8846,250.5253,250.7522,6969.9456
2022-02-10 13:50:00,265.27,265.28,264.73,264.92,4313.262898758847,250.8563,250.8657,250.3456,250.5253,4313.2629
2022-02-10 13:55:00,264.8,265.1,264.57,265.1,5794.440455431326,250.4118,250.6955,250.1943,250.6955,5794.4405
2022-02-10 14:00:00,265.15,265.35,264.96,265.15,8248.025438506513,250.7428,250.9319,250.5631,250.7428,8248.0254
2022-02-10 14:05:00,265.12,265.36,265.05,265.1,8385.475433377782,250.7144,250.9414,250.6482,250.6955,8385.4754
2022-02-10 14:10:00,265.16,265.29,264.96,265.29,3534.721509898451,250.7522,250.8752,250.5631,250.8752,3534.7215
2022-02-10 14:15:00,265.11,265.23,264.98,265.09,26643.75833418812,250.7049,250.8184,250.582,250.686,26643.7583
2022-02-10 14:20:00,265.09,265.19,264.26,264.26,8121.858652169453,250.686,250.7806,249.9011,249.9011,8121.8587
2022-02-10 14:25:00,264.31,264.76,264.23,264.54,5596.471432967483,249.9484,250.374,249.8728,250.1659,5596.4714
2022-02-10 14:30:00,264.35,264.75,264.35,264.75,4711.252436147297,249.9862,250.3645,249.9862,250.3645,4711.2524
2022-02-10 14:35:00,264.58,265.37,264.58,265.19,7285.875474407631,250.2037,250.9508,250.2037,250.7806,7285.8755
2022-02-10 14:40:00,265.25,265.45,265.02,265.12,4283.516258077751,250.8373,251.0265,250.6198,250.7144,4283.5163
2022-02-10 14:45:00,265.11,265.43,265.11,265.24,4886.655041542722,250.7049,251.0076,250.7049,250.8279,4886.655
2022-02-10 14:50:00,265.35,265.35,264.86,264.93,10682.12124320443,250.9319,250.9319,250.4685,250.5347,10682.1212
2022-02-10 14:55:00,264.93,265.22,264.93,265.18,7006.872499743563,250.5347,250.809,250.5347,250.7711,7006.8725
2022-02-10 15:00:00,265.22,265.4,264.91,265.04,7579.238896297055,250.809,250.9792,250.5158,250.6387,7579.2389
2022-02-10 15:05:00,264.97,265.27,264.92,265.17,6689.916914555339,250.5726,250.8563,250.5253,250.7617,6689.9169
2022-02-10 15:10:00,265.1,265.29,264.95,265.01,8724.997435634423,250.6955,250.8752,250.5536,250.6104,8724.9974
2022-02-10 15:15:00,264.97,265.24,264.86,265.03,9000.923171607345,250.5726,250.8279,250.4685,250.6293,9000.9232
2022-02-10 15:20:00,265.06,265.1,264.75,265.1,22479.22863883476,250.6577,250.6955,250.3645,250.6955,22479.2286
2022-02-10 15:25:00,265.1,265.21,264.93,264.98,15652.887475638528,250.6955,250.7995,250.5347,250.582,15652.8875
2022-02-10 15:30:00,264.95,265.03,264.58,264.59,13164.42712073033,250.5536,250.6293,250.2037,250.2132,13164.4271
2022-02-10 15:35:00,264.56,265.0,264.56,264.87,6659.144527643861,250.1848,250.6009,250.1848,250.478,6659.1445
2022-02-10 15:40:00,264.79,264.86,264.39,264.48,13623.961431941738,250.4023,250.4685,250.0241,250.1092,13623.9614
2022-02-10 15:45:00,264.49,264.49,263.84,263.86,9503.53882449482,250.1186,250.1186,249.504,249.5229,9503.5388
2022-02-10 15:50:00,263.74,264.6,263.65,264.52,38331.1108831675,249.4094,250.2227,249.3243,250.147,38331.1109
2022-02-10 15:55:00,264.6,265.58,264.54,265.05,99955.89291209356,250.2227,251.1494,250.1659,250.6482,99955.8929
2022-02-11 09:30:00,264.18,265.5,263.88,265.5,16473.484459944608,249.8255,251.0738,249.5418,251.0738,16473.4845
2022-02-11 09:35:00,264.82,265.88,264.82,265.46,1675.0435942147913,250.4307,251.4331,250.4307,251.0359,1675.0436
2022-02-11 09:40:00,265.71,266.08,265.7,266.04,6303.210585701097,251.2723,251.6222,251.2629,251.5844,6303.2106
2022-02-11 09:45:00,266.24,266.53,266.05,266.34,5041.542722330495,251.7735,252.0478,251.5939,251.8681,5041.5427
2022-02-11 09:50:00,266.31,266.44,265.74,265.95,3231.1006257052004,251.8397,251.9627,251.3007,251.4993,3231.1006
2022-02-11 09:55:00,265.78,266.15,265.46,265.83,3021.848394707149,251.3385,251.6884,251.0359,251.3858,3021.8484
2022-02-11 10:00:00,266.11,266.19,265.12,265.41,4680.480049235819,251.6506,251.7263,250.7144,250.9886,4680.48
2022-02-11 10:05:00,265.25,265.89,265.06,265.7,5968.817314596368,250.8373,251.4426,250.6577,251.2629,5968.8173
2022-02-11 10:10:00,265.89,266.7,265.61,266.63,5205.662119191712,251.4426,252.2085,251.1778,252.1424,5205.6621
2022-02-11 10:15:00,266.74,266.74,266.32,266.49,2841.317058159811,252.2464,252.2464,251.8492,252.01,2841.3171
2022-02-11 10:20:00,266.58,266.99,266.58,266.85,4042.46589393784,252.0951,252.4828,252.0951,252.3504,4042.4659
2022-02-11 10:25:00,266.76,267.58,266.76,267.31,13642.424864088624,252.2653,253.0407,252.2653,252.7854,13642.4249
2022-02-11 10:30:00,267.44,268.06,267.34,267.34,4296.850959072725,252.9083,253.4947,252.8138,252.8138,4296.851
2022-02-11 10:35:00,267.32,267.33,266.74,266.78,10580.572366396553,252.7949,252.8043,252.2464,252.2842,10580.5724
2022-02-11 10:40:00,266.72,267.03,266.58,266.69,3092.624884603549,252.2275,252.5206,252.0951,252.1991,3092.6249
2022-02-11 10:45:00,266.81,267.06,266.78,267.0,3494.717406913529,252.3126,252.549,252.2842,252.4922,3494.7174
2022-02-11 10:50:00,267.07,267.07,266.47,266.56,3337.778233664991,252.5584,252.5584,251.991,252.0762,3337.7782
2022-02-11 10:55:00,266.64,267.04,266.44,266.44,4716.38116729921,252.1518,252.5301,251.9627,251.9627,4716.3812
2022-02-11 11:00:00,266.51,266.62,266.25,266.32,2912.0935480562107,252.0289,252.1329,251.783,251.8492,2912.0935
2022-02-11 11:05:00,266.59,266.59,265.74,265.74,9281.977638732178,252.1045,252.1045,251.3007,251.3007,9281.9776
2022-02-11 11:10:00,265.74,265.89,265.46,265.74,6960.713919376346,251.3007,251.4426,251.0359,251.3007,6960.7139
2022-02-11 11:15:00,265.86,266.03,265.48,265.55,6549.389680992922,251.4142,251.575,251.0548,251.121,6549.3897
2022-02-11 11:20:00,265.76,265.98,265.75,265.88,1340.6503231100626,251.3196,251.5277,251.3102,251.4331,1340.6503
2022-02-11 11:25:00,265.99,266.37,265.84,266.06,4258.898348548569,251.5371,251.8965,251.3953,251.6033,4258.8983
2022-02-11 11:30:00,266.04,266.37,266.01,266.05,2866.9607139193763,251.5844,251.8965,251.556,251.5939,2866.9607
2022-02-11 11:35:00,266.19,266.36,265.86,265.86,4670.222586931993,251.7263,251.887,251.4142,251.4142,4670.2226
2022-02-11 11:40:00,265.86,265.99,265.45,265.8,4993.332649502513,251.4142,251.5371,251.0265,251.3575,4993.3326
2022-02-11 11:45:00,265.71,266.09,265.71,266.07,2053.543953225972,251.2723,251.6317,251.2723,251.6128,2053.544
2022-02-11 11:50:00,265.96,266.15,265.8,265.94,2377.6797620268744,251.5088,251.6884,251.3575,251.4898,2377.6798
2022-02-11 11:55:00,266.17,266.26,265.88,266.04,2336.64991281157,251.7073,251.7925,251.4331,251.5844,2336.6499
2022-02-11 12:00:00,265.98,266.12,265.72,265.72,2051.4924607652065,251.5277,251.6601,251.2818,251.2818,2051.4925
2022-02-11 12:05:00,265.93,266.09,265.74,266.09,2318.186480664684,251.4804,251.6317,251.3007,251.6317,2318.1865
2022-02-11 12:10:00,265.89,266.25,265.75,266.05,6327.82849523028,251.4426,251.783,251.3102,251.5939,6327.8285
2022-02-11 12:15:00,266.29,266.29,265.92,265.97,1468.868601907888,251.8208,251.8208,251.4709,251.5182,1468.8686
2022-02-11 12:20:00,265.98,266.12,265.82,265.85,1740.6913529592778,251.5277,251.6601,251.3764,251.4047,1740.6914
2022-02-11 12:25:00,265.79,265.86,265.71,265.72,1128.3208534208636,251.348,251.4142,251.2723,251.2818,1128.3209
2022-02-11 12:30:00,265.72,266.12,265.59,266.06,3053.64652784901,251.2818,251.6601,251.1589,251.6033,3053.6465
2022-02-11 12:35:00,265.96,266.01,265.67,265.79,1658.6316545286695,251.5088,251.556,251.2345,251.348,1658.6317
2022-02-11 12:40:00,266.09,266.09,265.9,265.9,1742.742845420043,251.6317,251.6317,251.452,251.452,1742.7428
2022-02-11 12:45:00,266.02,266.04,265.82,265.82,1128.3208534208636,251.5655,251.5844,251.3764,251.3764,1128.3209
2022-02-11 12:50:00,265.77,265.8,265.67,265.8,923.171607344343,251.3291,251.3575,251.2345,251.3575,923.1716
2022-02-11 12:55:00,265.91,265.92,265.56,265.83,2714.124525592368,251.4615,251.4709,251.1305,251.3858,2714.1245
2022-02-11 13:00:00,265.86,265.95,265.72,265.78,2884.3983998358804,251.4142,251.4993,251.2818,251.3385,2884.3984
2022-02-11 13:05:00,265.77,266.41,265.68,266.31,4592.265873422915,251.3291,251.9343,251.244,251.8397,4592.2659
2022-02-11 13:10:00,266.26,266.29,265.94,265.96,1238.0757000718022,251.7925,251.8208,251.4898,251.5088,1238.0757
2022-02-11 13:15:00,266.09,266.12,265.89,265.9,1989.9476869422504,251.6317,251.6601,251.4426,251.452,1989.9477
2022-02-11 13:20:00,265.94,265.94,265.82,265.89,307.723869114781,251.4898,251.4898,251.3764,251.4426,307.7239
2022-02-11 13:25:00,265.79,265.86,265.6,265.61,3412.657708482921,251.348,251.4142,251.1683,251.1778,3412.6577
2022-02-11 13:30:00,265.74,265.74,265.35,265.36,1955.0723151092416,251.3007,251.3007,250.9319,250.9414,1955.0723
2022-02-11 13:35:00,265.31,265.35,264.24,264.24,3180.839060416453,250.8941,250.9319,249.8822,249.8822,3180.8391
2022-02-11 13:40:00,264.38,264.5,263.75,263.9,2003.2823879372245,250.0146,250.1281,249.4188,249.5607,2003.2824
2022-02-11 13:45:00,263.7,263.73,263.35,263.51,5043.59421479126,249.3716,249.3999,249.0406,249.1919,5043.5942
2022-02-11 13:50:00,263.67,263.9,263.31,263.72,5948.302389988717,249.3432,249.5607,249.0027,249.3905,5948.3024
2022-02-11 13:55:00,263.81,264.41,263.56,264.17,4754.333777823366,249.4756,250.043,249.2392,249.816,4754.3338
2022-02-11 14:00:00,264.22,264.51,263.8,264.09,5970.868807057133,249.8633,250.1375,249.4661,249.7404,5970.8688
2022-02-11 14:05:00,264.29,264.88,263.96,264.32,4205.559544568673,249.9295,250.4874,249.6174,249.9579,4205.5595
2022-02-11 14:10:00,264.45,264.8,264.29,264.49,4962.560262591035,250.0808,250.4118,249.9295,250.1186,4962.5603
2022-02-11 14:15:00,264.5,265.07,264.26,264.52,10048.210072827982,250.1281,250.6671,249.9011,250.147,10048.2101
2022-02-11 14:20:00,264.6,264.92,264.52,264.56,6257.0520053338805,250.2227,250.5253,250.147,250.1848,6257.052
2022-02-11 14:25:00,264.55,264.55,263.95,264.16,3052.6207816186275,250.1754,250.1754,249.608,249.8066,3052.6208
2022-02-11 14:30:00,264.05,264.74,263.92,264.5,8694.225048722945,249.7025,250.355,249.5796,250.1281,8694.225
2022-02-11 14:35:00,264.49,264.49,263.73,264.05,11049.338393681404,250.1186,250.1186,249.3999,249.7025,11049.3384
2022-02-11 14:40:00,263.99,264.27,263.42,263.42,17543.337778233665,249.6458,249.9106,249.1068,249.1068,17543.3378
2022-02-11 14:45:00,263.47,263.47,262.74,262.93,12080.21335521592,249.1541,249.1541,248.4637,248.6434,12080.2134
2022-02-11 14:50:00,262.7,262.74,261.98,262.23,19816.39142476152,248.4259,248.4637,247.745,247.9814,19816.3914
2022-02-11 14:55:00,262.32,263.2,262.12,262.76,14706.123704995383,248.0665,248.8987,247.8774,248.4826,14706.1237
2022-02-11 15:00:00,263.03,263.79,262.94,263.56,12633.090573392145,248.738,249.4567,248.6529,249.2392,12633.0906
2022-02-11 15:05:00,263.72,264.0,263.43,263.44,12011.488357780285,249.3905,249.6553,249.1162,249.1257,12011.4884
2022-02-11 15:10:00,263.57,263.65,263.16,263.45,10867.781310903682,249.2486,249.3243,248.8609,249.1351,10867.7813
2022-02-11 15:15:00,263.53,263.93,263.51,263.59,16981.228843983998,249.2108,249.5891,249.1919,249.2675,16981.2288
2022-02-11 15:20:00,263.49,263.8,263.38,263.47,9448.148528054158,249.173,249.4661,249.0689,249.1541,9448.1485
2022-02-11 15:25:00,263.6,263.79,263.44,263.78,6231.408349574315,249.277,249.4567,249.1257,249.4472,6231.4083
2022-02-11 15:30:00,263.62,264.02,263.42,264.02,11890.450302595138,249.2959,249.6742,249.1068,249.6742,11890.4503
2022-02-11 15:35:00,263.92,263.92,263.47,263.65,8978.356754538927,249.5796,249.5796,249.1541,249.3243,8978.3568
2022-02-11 15:40:00,263.67,263.85,263.35,263.77,22441.2760283106,249.3432,249.5134,249.0406,249.4378,22441.276
2022-02-11 15:45:00,263.87,264.72,263.83,264.65,18606.010872910043,249.5323,250.3361,249.4945,250.2699,18606.0109
2022-02-11 15:50:00,264.61,264.7,263.62,263.71,28969.12503846548,250.2321,250.3172,249.2959,249.381,28969.125
2022-02-11 15:55:00,263.77,264.25,263.15,263.16,91082.16227305363,249.4378,249.8917,248.8514,248.8609,91082.1623
2022-02-14 09:30:00,262.35,263.02,262.13,262.64,15616.986357575135,248.0949,248.7285,247.8869,248.3692,15616.9864
2022-02-14 09:35:00,262.36,263.21,262.32,263.03,2206.38014155298,248.1044,248.9082,248.0665,248.738,2206.3801
2022-02-14 09:40:00,263.16,263.44,263.02,263.35,2561.2883372653605,248.8609,249.1257,248.7285,249.0406,2561.2883
2022-02-14 09:45:00,263.17,263.27,262.92,263.2,10037.952610524157,248.8704,248.9649,248.6339,248.8987,10037.9526
2022-02-14 09:50:00,262.97,263.11,262.48,262.63,16501.17960816494,248.6812,248.8136,248.2178,248.3597,16501.1796
2022-02-14 09:55:00,262.62,263.74,262.47,263.15,13315.211816596571,248.3502,249.4094,248.2084,248.8514,13315.2118
2022-02-14 10:00:00,263.21,263.37,262.53,262.54,15932.916196532977,248.9082,249.0595,248.2651,248.2746,15932.9162
2022-02-14 10:05:00,262.61,262.7,262.16,262.16,6117.550518001846,248.3408,248.4259,247.9152,247.9152,6117.5505
2022-02-14 10:10:00,262.14,262.61,262.14,262.3,6075.49492255616,247.8963,248.3408,247.8963,248.0476,6075.4949
2022-02-14 10:15:00,262.15,262.15,261.54,261.98,4631.244230177454,247.9058,247.9058,247.3289,247.745,4631.2442
2022-02-14 10:20:00,262.09,262.82,261.98,262.61,4376.859165042568,247.849,248.5394,247.745,248.3408,4376.8592
2022-02-14 10:25:00,262.63,262.71,262.25,262.29,3675.248743460867,248.3597,248.4354,248.0003,248.0382,3675.2487
2022-02-14 10:30:00,262.31,262.38,261.95,262.31,7055.082572571546,248.0571,248.1233,247.7166,248.0571,7055.0826
2022-02-14 10:35:00,262.15,262.39,262.05,262.37,2685.403631141656,247.9058,248.1327,247.8112,248.1138,2685.4036
2022-02-14 10:40:00,262.29,262.4,262.07,262.2,4473.279310698533,248.0382,248.1422,247.8301,247.9531,4473.2793
2022-02-14 10:45:00,262.09,262.35,261.42,261.62,10585.701097548466,247.849,248.0949,247.2154,247.4046,10585.7011
2022-02-14 10:50:00,261.75,262.57,261.75,262.12,8472.663862960304,247.5275,248.303,247.5275,247.8774,8472.6639
2022-02-14 10:55:00,262.1,262.17,261.33,261.33,4816.904297876705,247.8585,247.9247,247.1303,247.1303,4816.9043
2022-02-14 11:00:00,260.99,260.99,260.38,260.39,2324.34095804698,246.8088,246.8088,246.232,246.2414,2324.341
2022-02-14 11:05:00,260.24,260.52,260.13,260.14,4304.031182685403,246.0996,246.3643,245.9955,246.005,4304.0312
2022-02-14 11:10:00,260.33,260.55,260.14,260.21,2875.166683762437,246.1847,246.3927,246.005,246.0712,2875.1667
2022-02-14 11:15:00,260.2,260.44,260.0,260.26,16782.234075289773,246.0617,246.2887,245.8726,246.1185,16782.2341
2022-02-14 11:20:00,260.2,260.22,259.98,260.18,16762.744896912503,246.0617,246.0806,245.8537,246.0428,16762.7449
2022-02-14 11:25:00,260.2,260.38,260.06,260.08,5971.894553287517,246.0617,246.232,245.9293,245.9483,5971.8946
2022-02-14 11:30:00,260.23,260.43,259.97,260.28,8474.715355421069,246.0901,246.2792,245.8442,246.1374,8474.7154
2022-02-14 11:35:00,260.53,260.74,260.21,260.67,3925.530823674223,246.3738,246.5724,246.0712,246.5062,3925.5308
2022-02-14 11:40:00,260.74,261.02,260.7,260.99,4978.972202277157,246.5724,246.8372,246.5346,246.8088,4978.9722
2022-02-14 11:45:00,261.06,261.17,260.93,261.03,2963.3808595753408,246.875,246.979,246.7521,246.8466,2963.3809
2022-02-14 11:50:00,261.06,261.14,260.49,260.67,10750.846240640063,246.875,246.9507,246.336,246.5062,10750.8462
2022-02-14 11:55:00,260.67,261.11,260.67,260.94,4410.708790645194,246.5062,246.9223,246.5062,246.7615,4410.7088
2022-02-14 12:00:00,260.95,261.18,260.88,260.92,6808.90347727972,246.771,246.9885,246.7048,246.7426,6808.9035
2022-02-14 12:05:00,260.88,261.14,260.73,261.02,13932.7110472869,246.7048,246.9507,246.5629,246.8372,13932.711
2022-02-14 12:10:00,261.04,261.1,260.83,260.9,12817.72489486101,246.8561,246.9128,246.6575,246.7237,12817.7249
2022-02-14 12:15:00,260.95,261.04,260.95,261.01,2743.871166273464,246.771,246.8561,246.771,246.8277,2743.8712
2022-02-14 12:20:00,261.05,261.36,261.05,261.22,3264.9502513078264,246.8655,247.1587,246.8655,247.0263,3264.9503
2022-02-14 12:25:00,261.17,261.49,261.17,261.49,2127.39768181352,246.979,247.2816,246.979,247.2816,2127.3977
2022-02-14 12:30:00,261.52,261.95,261.42,261.7,3016.7196635552364,247.31,247.7166,247.2154,247.4802,3016.7197
2022-02-14 12:35:00,261.7,261.82,261.6,261.82,1333.4700994973844,247.4802,247.5937,247.3857,247.5937,1333.4701
2022-02-14 12:40:00,261.82,262.43,261.81,262.43,2856.70325161555,247.5937,248.1706,247.5843,248.1706,2856.7033
2022-02-14 12:45:00,262.38,262.59,262.34,262.49,2677.1976612985945,248.1233,248.3219,248.0855,248.2273,2677.1977
2022-02-14 12:50:00,262.49,262.57,262.38,262.57,2741.8196738126985,248.2273,248.303,248.1233,248.303,2741.8197
2022-02-14 12:55:00,262.58,262.61,262.44,262.52,2286.388347522822,248.3124,248.3408,248.18,248.2557,2286.3883
2022-02-14 13:00:00,262.68,262.71,262.24,262.28,6012.92440250282,248.407,248.4354,247.9909,248.0287,6012.9244
2022-02-14 13:05:00,262.43,263.39,262.43,263.24,17746.43553184942,248.1706,249.0784,248.1706,248.9366,17746.4355
2022-02-14 13:10:00,263.34,263.49,263.14,263.14,7124.833316237563,249.0311,249.173,248.842,248.842,7124.8333
2022-02-14 13:15:00,263.19,263.68,263.19,263.68,5678.531131398092,248.8893,249.3526,248.8893,249.3526,5678.5311
2022-02-14 13:20:00,263.62,263.71,263.26,263.29,4718.432659759975,249.2959,249.381,248.9555,248.9838,4718.4327
2022-02-14 13:25:00,263.26,263.31,263.15,263.16,3611.652477177146,248.9555,249.0027,248.8514,248.8609,3611.6525
2022-02-14 13:30:00,263.17,263.27,263.06,263.19,5905.221048312647,248.8704,248.9649,248.7663,248.8893,5905.221
2022-02-14 13:35:00,263.29,263.29,263.17,263.22,3196.225253872192,248.9838,248.9838,248.8704,248.9176,3196.2253
2022-02-14 13:40:00,263.21,263.21,262.71,262.74,4438.403938865525,248.9082,248.9082,248.4354,248.4637,4438.4039
2022-02-14 13:45:00,262.71,262.89,262.65,262.72,9375.320545696994,248.4354,248.6056,248.3786,248.4448,9375.3205
2022-02-14 13:50:00,262.68,262.87,262.25,262.25,29971.279105549285,248.407,248.5867,248.0003,248.0003,29971.2791
2022-02-14 13:55:00,262.24,262.4,261.81,261.87,9776.387321776592,247.9909,248.1422,247.5843,247.641,9776.3873
2022-02-14 14:00:00,261.7,261.9,261.65,261.85,13374.705097958764,247.4802,247.6694,247.4329,247.6221,13374.7051
2022-02-14 14:05:00,261.73,261.73,261.29,261.42,7204.841522207405,247.5086,247.5086,247.0925,247.2154,7204.8415
2022-02-14 14:10:00,261.31,261.61,261.1,261.36,7731.049338393681,247.1114,247.3951,246.9128,247.1587,7731.0493
2022-02-14 14:15:00,261.37,261.64,261.37,261.5,4886.655041542722,247.1682,247.4235,247.1682,247.2911,4886.655
2022-02-14 14:20:00,261.55,261.91,261.55,261.67,5420.043081341676,247.3384,247.6788,247.3384,247.4519,5420.0431
2022-02-14 14:25:00,261.65,262.72,261.49,262.35,9607.139193763462,247.4329,248.4448,247.2816,248.0949,9607.1392
2022-02-14 14:30:00,261.98,262.37,261.63,262.37,4304.031182685403,247.745,248.1138,247.414,248.1138,4304.0312
2022-02-14 14:35:00,262.48,262.51,262.19,262.36,2808.493178787568,248.2178,248.2462,247.9436,248.1044,2808.4932
2022-02-14 14:40:00,262.24,262.37,261.88,261.88,4432.2494614832285,247.9909,248.1138,247.6504,247.6504,4432.2495
2022-02-14 14:45:00,261.84,262.05,261.8,261.99,18288.02954149144,247.6126,247.8112,247.5748,247.7545,18288.0295
2022-02-14 14:50:00,262.05,262.35,261.97,262.01,8535.234383013641,247.8112,248.0949,247.7356,247.7734,8535.2344
2022-02-14 14:55:00,262.06,262.19,261.78,262.02,3918.350600061545,247.8207,247.9436,247.5559,247.7828,3918.3506
2022-02-14 15:00:00,262.11,262.13,261.84,261.98,4901.015488768078,247.868,247.8869,247.6126,247.745,4901.0155
2022-02-14 15:05:00,261.92,262.21,261.61,262.2,4499.948712688481,247.6883,247.9625,247.3951,247.9531,4499.9487
2022-02-14 15:10:00,262.21,262.55,261.93,262.55,4317.365883680377,247.9625,248.284,247.6977,248.284,4317.3659
2022-02-14 15:15:00,262.45,262.57,262.22,262.29,6757.616165760591,248.1895,248.303,247.972,248.0382,6757.6162
2022-02-14 15:20:00,262.21,262.7,262.11,262.47,5949.328136219099,247.9625,248.4259,247.868,248.2084,5949.3281
2022-02-14 15:25:00,262.53,262.62,262.22,262.51,10907.785413888603,248.2651,248.3502,247.972,248.2462,10907.7854
2022-02-14 15:30:00,262.44,262.81,262.44,262.76,13553.184942045338,248.18,248.5299,248.18,248.4826,13553.1849
2022-02-14 15:35:00,262.73,262.78,262.2,262.33,13476.25397476664,248.4543,248.5015,247.9531,248.076,13476.254
2022-02-14 15:40:00,262.36,262.87,262.36,262.87,10508.770130269771,248.1044,248.5867,248.1044,248.5867,10508.7701
2022-02-14 15:45:00,262.96,263.12,262.37,262.84,14341.98379320956,248.6718,248.8231,248.1138,248.5583,14341.9838
2022-02-14 15:50:00,262.76,262.78,262.29,262.55,23930.659554826136,248.4826,248.5015,248.0382,248.284,23930.6596
2022-02-14 15:55:00,262.63,262.81,261.94,261.97,54387.11662734639,248.3597,248.5299,247.7072,247.7356,54387.1166
2022-02-15 09:30:00,265.05,265.05,262.84,264.92,23938.8655246692,250.6482,250.6482,248.5583,250.5253,23938.8655
2022-02-15 09:35:00,264.93,265.09,264.25,264.88,5604.677402810545,250.5347,250.686,249.8917,250.4874,5604.6774
2022-02-15 09:40:00,265.17,265.3,264.59,264.78,4973.843471125243,250.7617,250.8846,250.2132,250.3929,4973.8435
2022-02-15 09:45:00,264.75,265.49,264.7,264.76,3887.5782131500655,250.3645,251.0643,250.3172,250.374,3887.5782
2022-02-15 09:50:00,264.42,264.6,264.22,264.33,3746.025233357267,250.0524,250.2227,249.8633,249.9673,3746.0252
2022-02-15 09:55:00,264.41,264.97,264.41,264.65,3282.3879372243305,250.043,250.5726,250.043,250.2699,3282.3879
2022-02-15 10:00:00,264.58,264.74,264.25,264.36,5009.744589188635,250.2037,250.355,249.8917,249.9957,5009.7446
2022-02-15 10:05:00,264.48,264.62,264.3,264.54,6672.479228638835,250.1092,250.2416,249.939,250.1659,6672.4792
2022-02-15 10:10:00,264.53,264.97,264.32,264.97,4936.91660683147,250.1565,250.5726,249.9579,250.5726,4936.9166
2022-02-15 10:15:00,265.11,265.41,265.06,265.23,2524.361472971587,250.7049,250.9886,250.6577,250.8184,2524.3615
2022-02-15 10:20:00,265.32,265.74,265.32,265.61,3672.17150476972,250.9035,251.3007,250.9035,251.1778,3672.1715
2022-02-15 10:25:00,265.6,265.76,265.41,265.57,5012.821827879782,251.1683,251.3196,250.9886,251.1399,5012.8218
2022-02-15 10:30:00,265.67,265.68,264.44,264.68,3905.015899066571,251.2345,251.244,250.0713,250.2983,3905.0159
2022-02-15 10:35:00,264.73,264.9,264.31,264.31,5392.347933121346,250.3456,250.5064,249.9484,249.9484,5392.3479
2022-02-15 10:40:00,264.41,265.09,264.41,265.09,7954.662016617089,250.043,250.686,250.043,250.686,7954.662
2022-02-15 10:45:00,265.01,265.76,264.95,265.67,8016.206790440045,250.6104,251.3196,250.5536,251.2345,8016.2068
2022-02-15 10:50:00,265.63,265.79,265.32,265.47,6383.21879167094,251.1967,251.348,250.9035,251.0454,6383.2188
2022-02-15 10:55:00,265.47,265.77,265.38,265.66,9213.252641296544,251.0454,251.3291,250.9603,251.2251,9213.2526
2022-02-15 11:00:00,265.73,265.98,265.68,265.88,4933.839368140322,251.2913,251.5277,251.244,251.4331,4933.8394
2022-02-15 11:05:00,265.89,265.97,265.65,265.79,6754.538927069443,251.4426,251.5182,251.2156,251.348,6754.5389
2022-02-15 11:10:00,265.73,265.73,265.45,265.48,3297.774130680069,251.2913,251.2913,251.0265,251.0548,3297.7741
2022-02-15 11:15:00,265.43,265.43,265.05,265.05,1722.227920812391,251.0076,251.0076,250.6482,250.6482,1722.2279
2022-02-15 11:20:00,264.99,265.13,264.99,265.03,1795.0559031695557,250.5915,250.7239,250.5915,250.6293,1795.0559
2022-02-15 11:25:00,264.83,265.04,264.8,264.9,9775.361575546209,250.4402,250.6387,250.4118,250.5064,9775.3616
2022-02-15 11:30:00,264.99,265.62,264.99,265.61,4369.67894142989,250.5915,251.1872,250.5915,251.1778,4369.6789
2022-02-15 11:35:00,265.56,265.64,265.4,265.41,3344.9584572776694,251.1305,251.2061,250.9792,250.9886,3344.9585
2022-02-15 11:40:00,265.46,265.62,265.05,265.14,7266.386296030361,251.0359,251.1872,250.6482,250.7333,7266.3863
2022-02-15 11:45:00,265.23,265.28,264.79,264.92,4920.504667145348,250.8184,250.8657,250.4023,250.5253,4920.5047
2022-02-15 11:50:00,265.03,265.24,264.86,264.88,4300.953943994256,250.6293,250.8279,250.4685,250.4874,4300.9539
2022-02-15 11:55:00,265.03,265.39,264.95,265.38,2978.76705303108,250.6293,250.9697,250.5536,250.9603,2978.7671
2022-02-15 12:00:00,265.29,265.4,264.89,264.92,3516.258077751564,250.8752,250.9792,250.4969,250.5253,3516.2581
2022-02-15 12:05:00,264.85,264.85,264.41,264.57,1854.5491845317467,250.4591,250.4591,250.043,250.1943,1854.5492
2022-02-15 12:10:00,264.61,264.73,264.53,264.53,2330.4954354292745,250.2321,250.3456,250.1565,250.1565,2330.4954
2022-02-15 12:15:00,264.37,264.73,264.34,264.67,4222.997230485178,250.0052,250.3456,249.9768,250.2889,4222.9972
2022-02-15 12:20:00,264.65,264.83,264.61,264.83,5100.010257462303,250.2699,250.4402,250.2321,250.4402,5100.0103
2022-02-15 12:25:00,264.79,264.9,264.58,264.63,2193.045440558006,250.4023,250.5064,250.2037,250.251,2193.0454
2022-02-15 12:30:00,264.59,264.75,264.47,264.68,3056.7237665401576,250.2132,250.3645,250.0997,250.2983,3056.7238
2022-02-15 12:35:00,264.72,264.84,264.64,264.64,2450.507744384039,250.3361,250.4496,250.2605,250.2605,2450.5077
2022-02-15 12:40:00,264.62,264.62,264.39,264.61,2872.089445071289,250.2416,250.2416,250.0241,250.2321,2872.0894
2022-02-15 12:45:00,264.5,264.6,264.24,264.3,4067.083803467022,250.1281,250.2227,249.8822,249.939,4067.0838
2022-02-15 12:50:00,264.24,264.31,264.06,264.14,2010.4626115499025,249.8822,249.9484,249.712,249.7877,2010.4626
2022-02-15 12:55:00,264.19,264.65,264.17,264.58,8705.508257257154,249.8349,250.2699,249.816,250.2037,8705.5083
2022-02-15 13:00:00,264.57,264.71,264.55,264.7,2344.855882654631,250.1943,250.3267,250.1754,250.3172,2344.8559
2022-02-15 13:05:00,264.64,264.77,264.52,264.63,2323.3152118165963,250.2605,250.3834,250.147,250.251,2323.3152
2022-02-15 13:10:00,264.68,264.68,264.49,264.54,4948.199815365679,250.2983,250.2983,250.1186,250.1659,4948.1998
2022-02-15 13:15:00,264.49,264.6,264.31,264.45,3060.826751461688,250.1186,250.2227,249.9484,250.0808,3060.8268
2022-02-15 13:20:00,264.5,264.84,264.5,264.59,2196.122679249154,250.1281,250.4496,250.1281,250.2132,2196.1227
2022-02-15 13:25:00,264.6,264.75,264.6,264.75,3805.5185147194575,250.2227,250.3645,250.2227,250.3645,3805.5185
2022-02-15 13:30:00,264.84,264.84,264.63,264.67,1279.1055492871062,250.4496,250.4496,250.251,250.2889,1279.1055
2022-02-15 13:35:00,264.72,264.72,264.63,264.64,625.705200533388,250.3361,250.3361,250.251,250.2605,625.7052
2022-02-15 13:40:00,264.71,264.79,264.68,264.69,1190.8913734742025,250.3267,250.4023,250.2983,250.3078,1190.8914
2022-02-15 13:45:00,264.6,264.64,264.56,264.64,1196.0201046261154,250.2227,250.2605,250.1848,250.2605,1196.0201
2022-02-15 13:50:00,264.57,264.61,264.41,264.46,1596.0611344753308,250.1943,250.2321,250.043,250.0903,1596.0611
2022-02-15 13:55:00,264.43,264.54,264.37,264.52,3668.068519848189,250.0619,250.1659,250.0052,250.147,3668.0685
2022-02-15 14:00:00,264.44,264.44,264.18,264.34,2212.5346189352754,250.0713,250.0713,249.8255,249.9768,2212.5346
2022-02-15 14:05:00,264.28,264.3,264.16,264.2,7856.190378500359,249.92,249.939,249.8066,249.8444,7856.1904
2022-02-15 14:10:00,264.23,264.34,264.22,264.31,7835.675453892706,249.8728,249.9768,249.8633,249.9484,7835.6755
2022-02-15 14:15:00,264.33,264.38,264.19,264.31,5122.576674530721,249.9673,250.0146,249.8349,249.9484,5122.5767
2022-02-15 14:20:00,264.39,264.52,264.31,264.38,1744.794337880808,250.0241,250.147,249.9484,250.0146,1744.7943
2022-02-15 14:25:00,264.25,264.49,264.24,264.47,6530.926248846035,249.8917,250.1186,249.8822,250.0997,6530.9262
2022-02-15 14:30:00,264.35,264.54,264.31,264.31,5579.033747050979,249.9862,250.1659,249.9484,249.9484,5579.0337
2022-02-15 14:35:00,264.38,264.39,264.2,264.35,7063.288542414606,250.0146,250.0241,249.8444,249.9862,7063.2885
2022-02-15 14:40:00,264.33,264.76,264.13,264.72,6315.519540465689,249.9673,250.374,249.7782,250.3361,6315.5195
2022-02-15 14:45:00,264.69,264.7,264.3,264.56,5489.793825007693,250.3078,250.3172,249.939,250.1848,5489.7938
2022-02-15 14:50:00,264.53,264.53,264.21,264.43,5425.171812493589,250.1565,250.1565,249.8538,250.0619,5425.1718
2022-02-15 14:55:00,264.47,264.57,264.32,264.5,3428.0439019386604,250.0997,250.1943,249.9579,250.1281,3428.0439
2022-02-15 15:00:00,264.59,264.78,264.49,264.76,5408.759872807467,250.2132,250.3929,250.1186,250.374,5408.7599
2022-02-15 15:05:00,264.88,264.93,264.61,264.63,3806.544260949841,250.4874,250.5347,250.2321,250.251,3806.5443
2022-02-15 15:10:00,264.73,264.84,264.47,264.61,4810.7498204944095,250.3456,250.4496,250.0997,250.2321,4810.7498
2022-02-15 15:15:00,264.59,264.61,264.43,264.51,7280.746743255718,250.2132,250.2321,250.0619,250.1375,7280.7467
2022-02-15 15:20:00,264.5,264.68,264.37,264.38,11346.804800492358,250.1281,250.2983,250.0052,250.0146,11346.8048
2022-02-15 15:25:00,264.46,264.55,264.45,264.55,3795.261052415632,250.0903,250.1754,250.0808,250.1754,3795.2611
2022-02-15 15:30:00,264.56,264.56,264.25,264.34,26561.69863575751,250.1848,250.1848,249.8917,249.9768,26561.6986
2022-02-15 15:35:00,264.31,264.44,264.02,264.02,15101.036003692683,249.9484,250.0713,249.6742,249.6742,15101.036
2022-02-15 15:40:00,263.96,264.12,263.66,264.0,12647.451020617498,249.6174,249.7687,249.3337,249.6553,12647.451
2022-02-15 15:45:00,263.98,264.32,263.68,264.32,25963.68858344445,249.6363,249.9579,249.3526,249.9579,25963.6886
2022-02-15 15:50:00,264.55,264.77,264.06,264.07,27566.929941532464,250.1754,250.3834,249.712,249.7215,27566.9299
2022-02-15 15:55:00,264.06,264.4,263.88,264.31,62531.54169658426,249.712,250.0335,249.5418,249.9484,62531.5417
2022-02-16 09:30:00,263.29,264.37,263.29,264.01,11835.060006154476,248.9838,250.0052,248.9838,249.6647,11835.06
2022-02-16 09:35:00,263.99,265.09,263.81,265.07,10028.720894450713,249.6458,250.686,249.4756,250.6671,10028.7209
2022-02-16 09:40:00,264.74,265.12,263.71,263.82,3077.2386911478097,250.355,250.7144,249.381,249.485,3077.2387
2022-02-16 09:45:00,264.25,264.25,263.45,263.76,7057.134065032311,249.8917,249.8917,249.1351,249.4283,7057.1341
2022-02-16 09:50:00,263.95,264.33,263.7,264.02,4288.644989229664,249.608,249.9673,249.3716,249.6742,4288.645
2022-02-16 09:55:00,263.87,264.15,263.57,263.57,14717.406913529592,249.5323,249.7971,249.2486,249.2486,14717.4069
2022-02-16 10:00:00,262.66,262.66,262.17,262.17,1973.5357472561288,248.3881,248.3881,247.9247,247.9247,1973.5357
2022-02-16 10:05:00,261.99,261.99,261.05,261.05,4124.525592368448,247.7545,247.7545,246.8655,246.8655,4124.5256
2022-02-16 10:10:00,261.05,261.73,261.05,261.68,3992.204328649092,246.8655,247.5086,246.8655,247.4613,3992.2043
2022-02-16 10:15:00,261.58,262.01,261.12,261.3,11222.689506616063,247.3668,247.7734,246.9317,247.102,11222.6895
2022-02-16 10:20:00,261.26,261.79,261.07,261.07,4803.569596881731,247.0641,247.5653,246.8845,246.8845,4803.5696
2022-02-16 10:25:00,261.13,261.37,260.44,261.37,9927.172017642835,246.9412,247.1682,246.2887,247.1682,9927.172
2022-02-16 10:30:00,261.63,261.84,261.41,261.58,3285.4651759154785,247.414,247.6126,247.206,247.3668,3285.4652
2022-02-16 10:35:00,261.5,261.51,261.17,261.21,6142.168427531029,247.2911,247.3006,246.979,247.0169,6142.1684
2022-02-16 10:40:00,261.27,261.28,260.65,260.7,4018.87373063904,247.0736,247.0831,246.4873,246.5346,4018.8737
2022-02-16 10:45:00,260.71,260.8,260.54,260.72,3717.304338906554,246.544,246.6291,246.3833,246.5535,3717.3043
2022-02-16 10:50:00,260.75,261.17,260.65,261.16,5814.955380038979,246.5818,246.979,246.4873,246.9696,5814.9554
2022-02-16 10:55:00,261.12,261.19,260.52,260.65,10122.06380141553,246.9317,246.9979,246.3643,246.4873,10122.0638
2022-02-16 11:00:00,260.75,261.88,260.75,261.79,4637.39870755975,246.5818,247.6504,246.5818,247.5653,4637.3987
2022-02-16 11:05:00,262.0,262.76,261.44,262.5,22056.62119191712,247.7639,248.4826,247.2344,248.2368,22056.6212
2022-02-16 11:10:00,262.42,262.56,262.25,262.55,5117.447943378808,248.1611,248.2935,248.0003,248.284,5117.4479
2022-02-16 11:15:00,262.66,262.99,262.52,262.55,4948.199815365679,248.3881,248.7001,248.2557,248.284,4948.1998
2022-02-16 11:20:00,262.63,262.93,262.52,262.93,7878.756795568776,248.3597,248.6434,248.2557,248.6434,7878.7568
2022-02-16 11:25:00,263.0,263.02,262.51,262.69,5916.504256846856,248.7096,248.7285,248.2462,248.4164,5916.5043
2022-02-16 11:30:00,262.53,262.53,262.07,262.15,3362.3961431941734,248.2651,248.2651,247.8301,247.9058,3362.3961
2022-02-16 11:35:00,262.15,262.84,262.15,262.76,9808.185454918454,247.9058,248.5583,247.9058,248.4826,9808.1855
2022-02-16 11:40:00,262.76,262.78,262.23,262.23,5557.493076212944,248.4826,248.5015,247.9814,247.9814,5557.4931
2022-02-16 11:45:00,262.28,262.4,261.95,261.95,1743.7685916504256,248.0287,248.1422,247.7166,247.7166,1743.7686
2022-02-16 11:50:00,262.01,262.33,261.97,262.29,4893.8352651554005,247.7734,248.076,247.7356,248.0382,4893.8353
2022-02-16 11:55:00,262.29,262.51,262.21,262.51,3283.413683454713,248.0382,248.2462,247.9625,248.2462,3283.4137
2022-02-16 12:00:00,262.43,262.96,262.33,262.96,3352.138680890348,248.1706,248.6718,248.076,248.6718,3352.1387
2022-02-16 12:05:00,262.9,263.15,262.77,262.85,2235.101036003693,248.615,248.8514,248.4921,248.5677,2235.101
2022-02-16 12:10:00,262.93,262.93,262.73,262.78,2584.88050056416,248.6434,248.6434,248.4543,248.5015,2584.8805
2022-02-16 12:15:00,262.72,262.98,262.72,262.74,3157.246897117653,248.4448,248.6907,248.4448,248.4637,3157.2469
2022-02-16 12:20:00,262.76,263.11,262.67,263.03,2797.209970253359,248.4826,248.8136,248.3975,248.738,2797.21
2022-02-16 12:25:00,263.16,263.17,263.03,263.12,1643.2454610729303,248.8609,248.8704,248.738,248.8231,1643.2455
2022-02-16 12:30:00,263.05,263.07,262.33,262.42,4104.010667760796,248.7569,248.7758,248.076,248.1611,4104.0107
2022-02-16 12:35:00,262.37,262.62,262.31,262.6,4205.559544568673,248.1138,248.3502,248.0571,248.3313,4205.5595
2022-02-16 12:40:00,262.6,262.81,262.53,262.71,1368.345471330393,248.3313,248.5299,248.2651,248.4354,1368.3455
2022-02-16 12:45:00,262.73,262.91,262.61,262.73,3641.399117858242,248.4543,248.6245,248.3408,248.4543,3641.3991
2022-02-16 12:50:00,262.86,262.97,262.7,262.9,2243.3070058467533,248.5772,248.6812,248.4259,248.615,2243.307
2022-02-16 12:55:00,262.91,263.15,262.91,263.09,2054.5696994563546,248.6245,248.8514,248.6245,248.7947,2054.5697
2022-02-16 13:00:00,263.15,263.37,263.11,263.15,15955.482613601394,248.8514,249.0595,248.8136,248.8514,15955.4826
2022-02-16 13:05:00,263.1,263.47,263.06,263.31,5874.448661401169,248.8042,249.1541,248.7663,249.0027,5874.4487
2022-02-16 13:10:00,263.21,263.25,262.76,262.76,2655.65699046056,248.9082,248.946,248.4826,248.4826,2655.657
2022-02-16 13:15:00,262.83,262.87,262.47,262.64,6083.70089239922,248.5488,248.5867,248.2084,248.3692,6083.7009
2022-02-16 13:20:00,262.66,262.79,262.56,262.7,4291.722227920813,248.3881,248.511,248.2935,248.4259,4291.7222
2022-02-16 13:25:00,262.77,262.84,262.64,262.65,2211.508872704893,248.4921,248.5583,248.3692,248.3786,2211.5089
2022-02-16 13:30:00,262.6,262.76,262.53,262.65,3422.9151707867472,248.3313,248.4826,248.2651,248.3786,3422.9152
2022-02-16 13:35:00,262.71,263.05,262.7,262.93,1795.0559031695557,248.4354,248.7569,248.4259,248.6434,1795.0559
2022-02-16 13:40:00,262.87,262.87,262.42,262.54,5998.563955277464,248.5867,248.5867,248.1611,248.2746,5998.564
2022-02-16 13:45:00,262.57,262.7,262.57,262.64,3160.3241358088007,248.303,248.4259,248.303,248.3692,3160.3241
2022-02-16 13:50:00,262.67,262.87,262.67,262.71,2363.319314801518,248.3975,248.5867,248.3975,248.4354,2363.3193
2022-02-16 13:55:00,262.6,262.68,262.45,262.64,2199.199917940301,248.3313,248.407,248.1895,248.3692,2199.1999
2022-02-16 14:00:00,262.94,263.55,262.44,263.31,10792.901836085752,248.6529,249.2297,248.18,249.0027,10792.9018
2022-02-16 14:05:00,263.28,263.52,262.95,263.07,5445.686737101241,248.9744,249.2013,248.6623,248.7758,5445.6867
2022-02-16 14:10:00,263.01,263.15,262.7,262.91,6047.799774335829,248.7191,248.8514,248.4259,248.6245,6047.7998
2022-02-16 14:15:00,263.29,263.62,263.15,263.52,3103.908093137757,248.9838,249.2959,248.8514,249.2013,3103.9081
2022-02-16 14:20:00,263.53,263.85,263.31,263.78,5791.363216740178,249.2108,249.5134,249.0027,249.4472,5791.3632
2022-02-16 14:25:00,263.75,263.89,263.62,263.77,3002.35921632988,249.4188,249.5512,249.2959,249.4378,3002.3592
2022-02-16 14:30:00,263.8,264.41,263.8,263.99,5319.519950764181,249.4661,250.043,249.4661,249.6458,5319.52
2022-02-16 14:35:00,263.94,263.99,263.58,263.74,11749.92306903272,249.5985,249.6458,249.2581,249.4094,11749.9231
2022-02-16 14:40:00,263.75,263.86,263.31,263.4,6220.125141040106,249.4188,249.5229,249.0027,249.0879,6220.1251
2022-02-16 14:45:00,263.14,263.33,262.97,263.17,4258.898348548569,248.842,249.0217,248.6812,248.8704,4258.8983
2022-02-16 14:50:00,263.09,263.26,262.93,262.94,11103.702943891682,248.7947,248.9555,248.6434,248.6529,11103.7029
2022-02-16 14:55:00,262.99,263.15,262.98,263.02,14004.513283413682,248.7001,248.8514,248.6907,248.7285,14004.5133
2022-02-16 15:00:00,263.11,263.54,262.98,263.52,34410.70879064519,248.8136,249.2203,248.6907,249.2013,34410.7088
2022-02-16 15:05:00,263.6,263.66,263.41,263.56,2515.129756898143,249.277,249.3337,249.0973,249.2392,2515.1298
2022-02-16 15:10:00,263.5,263.61,263.41,263.59,4355.318494204534,249.1824,249.2864,249.0973,249.2675,4355.3185
2022-02-16 15:15:00,263.53,263.98,263.43,263.98,3010.5651861729407,249.2108,249.6363,249.1162,249.6363,3010.5652
2022-02-16 15:20:00,264.01,264.13,263.94,264.04,6321.674017847984,249.6647,249.7782,249.5985,249.6931,6321.674
2022-02-16 15:25:00,264.13,264.43,264.13,264.41,6575.033336752487,249.7782,250.0619,249.7782,250.043,6575.0333
2022-02-16 15:30:00,264.31,264.31,264.09,264.3,7761.821725305159,249.9484,249.9484,249.7404,249.939,7761.8217
2022-02-16 15:35:00,264.28,264.77,264.22,264.54,8668.58139296338,249.92,250.3834,249.8633,250.1659,8668.5814
2022-02-16 15:40:00,264.49,264.7,264.31,264.35,7503.333675248743,250.1186,250.3172,249.9484,249.9862,7503.3337
2022-02-16 15:45:00,264.33,264.72,264.3,264.72,8198.789619448147,249.9673,250.3361,249.939,250.3361,8198.7896
2022-02-16 15:50:00,264.85,264.93,264.45,264.45,21923.27418196738,250.4591,250.5347,250.0808,250.0808,21923.2742
2022-02-16 15:55:00,264.43,264.44,263.94,264.32,61799.158888091086,250.0619,250.0713,249.5985,249.9579,61799.1589
2022-02-17 09:30:00,261.68,261.95,260.04,260.56,11029.849215304132,247.4613,247.7166,245.9104,246.4022,11029.8492
2022-02-17 09:35:00,260.69,260.69,259.61,259.61,14986.152425889832,246.5251,246.5251,245.5038,245.5038,14986.1524
2022-02-17 09:40:00,259.57,260.59,259.32,260.36,17546.415016924813,245.466,246.4305,245.2296,246.213,17546.415
2022-02-17 09:45:00,260.48,260.79,260.09,260.63,9147.604882552056,246.3265,246.6197,245.9577,246.4684,9147.6049
2022-02-17 09:50:00,260.53,260.71,259.53,259.6,9587.650015386193,246.3738,246.544,245.4281,245.4943,9587.65
2022-02-17 09:55:00,259.64,259.72,258.62,258.63,13231.1006257052,245.5322,245.6078,244.5676,244.577,13231.1006
2022-02-17 10:00:00,258.68,259.57,258.59,259.54,20193.86603754231,244.6243,245.466,244.5392,245.4376,20193.866
2022-02-17 10:05:00,259.7,259.79,258.48,258.92,18407.01610421581,245.5889,245.674,244.4352,244.8513,18407.0161
2022-02-17 10:10:00,258.71,259.61,258.64,259.53,3138.783464970766,244.6527,245.5038,244.5865,245.4281,3138.7835
2022-02-17 10:15:00,259.33,259.41,259.14,259.17,4524.566622217663,245.239,245.3147,245.0593,245.0877,4524.5666
2022-02-17 10:20:00,259.09,259.26,258.97,259.12,6191.404246589394,245.012,245.1728,244.8986,245.0404,6191.4042
2022-02-17 10:25:00,259.05,259.17,258.83,258.83,5579.033747050979,244.9742,245.0877,244.7662,244.7662,5579.0337
2022-02-17 10:30:00,258.87,259.36,258.8,258.97,7952.610524156324,244.804,245.2674,244.7378,244.8986,7952.6105
2022-02-17 10:35:00,258.78,258.78,258.53,258.78,5460.047184326598,244.7189,244.7189,244.4825,244.7189,5460.0472
2022-02-17 10:40:00,258.73,258.97,258.47,258.52,14378.910657503331,244.6716,244.8986,244.4257,244.473,14378.9107
2022-02-17 10:45:00,258.45,258.76,258.19,258.53,11495.538003897836,244.4068,244.7,244.161,244.4825,11495.538
2022-02-17 10:50:00,258.57,258.97,258.28,258.92,3272.1304749205046,244.5203,244.8986,244.2461,244.8513,3272.1305
2022-02-17 10:55:00,258.84,259.02,258.67,258.94,4616.883782952097,244.7756,244.9459,244.6149,244.8702,4616.8838
2022-02-17 11:00:00,258.85,259.14,258.69,259.14,2488.460354908196,244.7851,245.0593,244.6338,245.0593,2488.4604
2022-02-17 11:05:00,259.21,259.4,258.89,258.89,7193.558313673197,245.1255,245.3052,244.8229,244.8229,7193.5583
2022-02-17 11:10:00,258.83,258.83,258.44,258.46,1779.6697097138167,244.7662,244.7662,244.3974,244.4163,1779.6697
2022-02-17 11:15:00,258.39,258.94,258.35,258.75,5104.113242383834,244.3501,244.8702,244.3123,244.6905,5104.1132
2022-02-17 11:20:00,258.71,258.77,258.22,258.28,6250.897527951584,244.6527,244.7094,244.1893,244.2461,6250.8975
2022-02-17 11:25:00,258.21,258.7,258.2,258.48,3478.305467227408,244.1799,244.6432,244.1704,244.4352,3478.3055
2022-02-17 11:30:00,258.51,258.8,258.51,258.65,1371.4227100215403,244.4636,244.7378,244.4636,244.596,1371.4227
2022-02-17 11:35:00,258.74,258.96,258.67,258.87,4869.217355626218,244.6811,244.8891,244.6149,244.804,4869.2174
2022-02-17 11:40:00,259.03,259.09,258.51,258.51,3621.909939480972,244.9553,245.012,244.4636,244.4636,3621.9099
2022-02-17 11:45:00,258.41,259.03,258.41,258.88,4667.145348240845,244.369,244.9553,244.369,244.8135,4667.1453
2022-02-17 11:50:00,259.0,259.15,258.88,258.88,1760.1805313365471,244.9269,245.0688,244.8135,244.8135,1760.1805
2022-02-17 11:55:00,258.85,258.97,258.74,258.74,3118.268540363114,244.7851,244.8986,244.6811,244.6811,3118.2685
2022-02-17 12:00:00,258.78,258.82,258.61,258.79,3911.1703764488666,244.7189,244.7567,244.5581,244.7283,3911.1704
2022-02-17 12:05:00,258.82,259.04,258.82,258.96,1918.145450815468,244.7567,244.9648,244.7567,244.8891,1918.1455
2022-02-17 12:10:00,259.01,259.15,258.98,259.15,2427.941327315622,244.9364,245.0688,244.908,245.0688,2427.9413
2022-02-17 12:15:00,259.12,259.35,259.05,259.05,3822.9562006359615,245.0404,245.2579,244.9742,244.9742,3822.9562
2022-02-17 12:20:00,259.15,259.21,258.99,259.02,4076.3155195404656,245.0688,245.1255,244.9175,244.9459,4076.3155
2022-02-17 12:25:00,258.99,259.08,258.88,258.94,5302.082264847676,244.9175,245.0026,244.8135,244.8702,5302.0823
2022-02-17 12:30:00,258.93,259.16,258.84,259.1,3465.996512462817,244.8607,245.0782,244.7756,245.0215,3465.9965
2022-02-17 12:35:00,259.1,259.35,259.09,259.2,2564.365575956508,245.0215,245.2579,245.012,245.1161,2564.3656
2022-02-17 12:40:00,259.27,260.01,259.27,259.88,15958.559852292545,245.1823,245.8821,245.1823,245.7591,15958.5599
2022-02-17 12:45:00,259.96,260.09,259.55,259.72,4507.128936301159,245.8348,245.9577,245.4471,245.6078,4507.1289
2022-02-17 12:50:00,259.7,260.02,259.7,259.87,4503.025951379628,245.5889,245.8915,245.5889,245.7497,4503.026
2022-02-17 12:55:00,259.94,259.94,259.44,259.47,16057.031490409272,245.8159,245.8159,245.343,245.3714,16057.0315
2022-02-17 13:00:00,259.52,260.38,259.52,260.38,58642.93773720381,245.4187,246.232,245.4187,246.232,58642.9377
2022-02-17 13:05:00,260.41,260.61,260.34,260.39,3176.7360754949223,246.2603,246.4495,246.1941,246.2414,3176.7361
2022-02-17 13:10:00,260.38,260.64,260.26,260.6,4918.453174684583,246.232,246.4778,246.1185,246.44,4918.4532
2022-02-17 13:15:00,260.7,261.03,260.58,260.99,64783.05467227408,246.5346,246.8466,246.4211,246.8088,64783.0547
2022-02-17 13:20:00,260.97,261.13,260.77,260.77,6168.837829520976,246.7899,246.9412,246.6008,246.6008,6168.8378
2022-02-17 13:25:00,260.81,261.13,260.76,261.12,6062.160221561186,246.6386,246.9412,246.5913,246.9317,6062.1602
2022-02-17 13:30:00,261.19,261.48,261.04,261.4,5191.301671966356,246.9979,247.2722,246.8561,247.1965,5191.3017
2022-02-17 13:35:00,261.36,261.42,261.29,261.34,3134.6804800492355,247.1587,247.2154,247.0925,247.1398,3134.6805
2022-02-17 13:40:00,261.35,261.59,261.28,261.59,3899.8871679146578,247.1492,247.3762,247.0831,247.3762,3899.8872
2022-02-17 13:45:00,261.57,261.72,261.57,261.64,5026.156528874756,247.3573,247.4991,247.3573,247.4235,5026.1565
2022-02-17 13:50:00,261.64,261.7,261.46,261.56,4241.460662632065,247.4235,247.4802,247.2533,247.3478,4241.4607
2022-02-17 13:55:00,261.57,261.64,261.42,261.54,4221.971484254796,247.3573,247.4235,247.2154,247.3289,4221.9715
2022-02-17 14:00:00,261.49,261.58,261.37,261.58,4600.471843265976,247.2816,247.3668,247.1682,247.3668,4600.4718
2022-02-17 14:05:00,261.59,261.72,261.49,261.59,5323.622935685711,247.3762,247.4991,247.2816,247.3762,5323.6229
2022-02-17 14:10:00,261.51,261.58,261.35,261.39,3891.681198071597,247.3006,247.3668,247.1492,247.1871,3891.6812
2022-02-17 14:15:00,261.45,261.72,261.44,261.72,3816.8017232536654,247.2438,247.4991,247.2344,247.4991,3816.8017
2022-02-17 14:20:00,261.69,261.73,261.35,261.36,4898.963996307313,247.4708,247.5086,247.1492,247.1587,4898.964
2022-02-17 14:25:00,261.26,261.39,261.15,261.31,3077.2386911478097,247.0641,247.1871,246.9601,247.1114,3077.2387
2022-02-17 14:30:00,261.29,261.3,260.89,260.98,5386.19345573905,247.0925,247.102,246.7142,246.7994,5386.1935
2022-02-17 14:35:00,260.91,261.04,260.68,260.68,3899.8871679146578,246.7332,246.8561,246.5157,246.5157,3899.8872
2022-02-17 14:40:00,260.66,260.78,260.6,260.65,4233.254692789004,246.4967,246.6102,246.44,246.4873,4233.2547
2022-02-17 14:45:00,260.69,260.86,260.65,260.74,6584.265052825931,246.5251,246.6859,246.4873,246.5724,6584.2651
2022-02-17 14:50:00,260.73,260.77,260.43,260.61,4866.14011693507,246.5629,246.6008,246.2792,246.4495,4866.1401
2022-02-17 14:55:00,260.71,260.77,260.59,260.66,2667.9659452251512,246.544,246.6008,246.4305,246.4967,2667.9659
2022-02-17 15:00:00,260.65,260.71,260.1,260.1,10265.668273669096,246.4873,246.544,245.9672,245.9672,10265.6683
2022-02-17 15:05:00,260.16,260.27,259.86,259.9,5282.593086470407,246.0239,246.1279,245.7402,245.778,5282.5931
2022-02-17 15:10:00,259.95,259.96,259.67,259.73,7066.365781105754,245.8253,245.8348,245.5605,245.6173,7066.3658
2022-02-17 15:15:00,259.79,259.99,259.66,259.98,5225.151297568981,245.674,245.8631,245.5511,245.8537,5225.1513
2022-02-17 15:20:00,260.04,260.25,259.71,259.76,4444.55841624782,245.9104,246.109,245.5984,245.6456,4444.5584
2022-02-17 15:25:00,259.84,260.0,259.79,259.83,6295.004615858036,245.7213,245.8726,245.674,245.7118,6295.0046
2022-02-17 15:30:00,259.84,260.18,259.74,259.81,12051.492460765206,245.7213,246.0428,245.6267,245.6929,12051.4925
2022-02-17 15:35:00,259.84,260.33,259.83,260.08,19589.70150784696,245.7213,246.1847,245.7118,245.9483,19589.7015
2022-02-17 15:40:00,260.06,260.18,259.94,260.03,20042.055595445687,245.9293,246.0428,245.8159,245.901,20042.0556
2022-02-17 15:45:00,260.04,260.55,260.04,260.15,14061.955072315108,245.9104,246.3927,245.9104,246.0145,14061.9551
2022-02-17 15:50:00,260.19,260.2,259.1,259.57,51582.72643348036,246.0523,246.0617,245.0215,245.466,51582.7264
2022-02-17 15:55:00,259.51,259.74,259.24,259.45,69820.49440968304,245.4092,245.6267,245.1539,245.3525,69820.4944
2022-02-18 09:30:00,259.93,261.41,259.6,260.57,58216.22730536465,245.8064,247.206,245.4943,246.4116,58216.2273
2022-02-18 09:35:00,260.13,260.47,259.43,260.24,5618.012103805519,245.9955,246.3171,245.3336,246.0996,5618.0121
2022-02-18 09:40:00,260.0,260.3,259.69,260.01,6663.247512565391,245.8726,246.1563,245.5794,245.8821,6663.2475
2022-02-18 09:45:00,260.02,260.71,259.79,260.46,7442.81464765617,245.8915,246.544,245.674,246.3076,7442.8146
2022-02-18 09:50:00,260.46,260.76,259.89,260.61,5569.802030977536,246.3076,246.5913,245.7686,246.4495,5569.802
2022-02-18 09:55:00,260.68,260.75,259.98,260.74,92954.1491435019,246.5157,246.5818,245.8537,246.5724,92954.1491
2022-02-18 10:00:00,260.84,260.95,260.49,260.9,1779.6697097138167,246.667,246.771,246.336,246.7237,1779.6697
2022-02-18 10:05:00,260.97,261.05,260.77,260.84,2154.067083803467,246.7899,246.8655,246.6008,246.667,2154.0671
2022-02-18 10:10:00,260.81,260.82,260.2,260.82,4035.2856703251614,246.6386,246.648,246.0617,246.648,4035.2857
2022-02-18 10:15:00,260.96,260.97,260.59,260.59,512.8731151913016,246.7804,246.7899,246.4305,246.4305,512.8731
2022-02-18 10:20:00,260.41,260.59,260.21,260.57,2751.0513898861423,246.2603,246.4305,246.0712,246.4116,2751.0514
2022-02-18 10:25:00,260.46,260.65,259.36,259.71,8172.1202174582,246.3076,246.4873,245.2674,245.5984,8172.1202
2022-02-18 10:30:00,259.58,260.07,259.36,259.9,7272.5407734126575,245.4754,245.9388,245.2674,245.778,7272.5408
2022-02-18 10:35:00,259.88,260.26,259.52,259.52,3082.367422299723,245.7591,246.1185,245.4187,245.4187,3082.3674
2022-02-18 10:40:00,259.44,259.65,259.32,259.45,3214.688686019079,245.343,245.5416,245.2296,245.3525,3214.6887
2022-02-18 10:45:00,259.39,259.83,258.98,258.98,3151.092419735357,245.2957,245.7118,244.908,244.908,3151.0924
2022-02-18 10:50:00,259.11,259.78,259.11,259.56,5873.422915170787,245.031,245.6646,245.031,245.4565,5873.4229
2022-02-18 10:55:00,259.77,259.77,259.19,259.42,2834.136834547133,245.6551,245.6551,245.1066,245.3241,2834.1368
2022-02-18 11:00:00,259.2,259.2,258.46,258.46,6331.93148015181,245.1161,245.1161,244.4163,244.4163,6331.9315
2022-02-18 11:05:00,258.58,258.89,258.48,258.63,4594.31736588368,244.5298,244.8229,244.4352,244.577,4594.3174
2022-02-18 11:10:00,258.58,258.72,258.3,258.62,7004.821007282798,244.5298,244.6622,244.265,244.5676,7004.821
2022-02-18 11:15:00,258.64,258.93,258.63,258.73,1028.823469073751,244.5865,244.8607,244.577,244.6716,1028.8235
2022-02-18 11:20:00,258.75,258.97,258.46,258.72,12705.918555749307,244.6905,244.8986,244.4163,244.6622,12705.9186
2022-02-18 11:25:00,258.69,258.73,257.99,257.99,8501.384757411017,244.6338,244.6716,243.9718,243.9718,8501.3848
2022-02-18 11:30:00,258.04,258.18,257.71,257.84,7233.562416658118,244.0191,244.1515,243.707,243.83,7233.5624
2022-02-18 11:35:00,257.8,258.18,257.73,257.98,7126.884808698328,243.7921,244.1515,243.7259,243.9624,7126.8848
2022-02-18 11:40:00,257.99,258.42,257.82,258.19,12190.99394809724,243.9718,244.3785,243.8111,244.161,12190.9939
2022-02-18 11:45:00,258.25,258.56,258.01,258.01,15791.363216740176,244.2177,244.5108,243.9907,243.9907,15791.3632
2022-02-18 11:50:00,257.97,258.08,257.72,257.73,29197.866447840803,243.9529,244.0569,243.7165,243.7259,29197.8664
2022-02-18 11:55:00,257.78,257.86,257.09,257.25,3402.400246179095,243.7732,243.8489,243.1207,243.272,3402.4002
2022-02-18 12:00:00,257.24,257.37,257.08,257.25,2706.94430197969,243.2626,243.3855,243.1113,243.272,2706.9443
2022-02-18 12:05:00,257.44,257.65,257.27,257.59,3563.442404349164,243.4517,243.6503,243.2909,243.5936,3563.4424
2022-02-18 12:10:00,257.66,257.87,257.56,257.66,3690.634936916607,243.6597,243.8583,243.5652,243.6597,3690.6349
2022-02-18 12:15:00,257.58,257.89,257.58,257.69,4946.148322904913,243.5841,243.8773,243.5841,243.6881,4946.1483
2022-02-18 12:20:00,257.68,257.68,257.37,257.37,34448.66140116935,243.6787,243.6787,243.3855,243.3855,34448.6614
2022-02-18 12:25:00,257.37,257.68,257.37,257.63,1650.4256846856088,243.3855,243.6787,243.3855,243.6314,1650.4257
2022-02-18 12:30:00,257.53,257.53,257.15,257.33,4952.302800287209,243.5368,243.5368,243.1775,243.3477,4952.3028
2022-02-18 12:35:00,257.39,257.42,257.0,257.21,3897.8356754538927,243.4044,243.4328,243.0356,243.2342,3897.8357
2022-02-18 12:40:00,257.1,257.45,257.04,257.42,2978.76705303108,243.1302,243.4612,243.0734,243.4328,2978.7671
2022-02-18 12:45:00,257.25,257.28,256.88,256.95,4158.375217971074,243.272,243.3004,242.9221,242.9883,4158.3752
2022-02-18 12:50:00,256.98,256.99,256.66,256.74,2666.9401989947687,243.0167,243.0262,242.7141,242.7897,2666.9402
2022-02-18 12:55:00,256.78,256.9,256.52,256.52,8270.59185557493,242.8276,242.941,242.5817,242.5817,8270.5919
2022-02-18 13:00:00,256.45,256.63,256.18,256.61,3405.4774848702427,242.5155,242.6857,242.2602,242.6668,3405.4775
2022-02-18 13:05:00,256.58,256.8,256.37,256.8,7100.21540670838,242.6384,242.8465,242.4398,242.8465,7100.2154
2022-02-18 13:10:00,256.79,256.82,256.63,256.82,2975.689814339932,242.837,242.8654,242.6857,242.8654,2975.6898
2022-02-18 13:15:00,256.84,256.93,256.52,256.52,7519.745614934864,242.8843,242.9694,242.5817,242.5817,7519.7456
2022-02-18 13:20:00,256.6,257.14,256.6,257.07,7612.062775669299,242.6573,243.168,242.6573,243.1018,7612.0628
2022-02-18 13:25:00,257.08,257.1,256.78,256.99,6649.912811570417,243.1113,243.1302,242.8276,243.0262,6649.9128
2022-02-18 13:30:00,256.96,257.08,256.86,256.93,3616.781208329059,242.9978,243.1113,242.9032,242.9694,3616.7812
2022-02-18 13:35:00,256.93,257.35,256.88,257.35,4579.956918658324,242.9694,243.3666,242.9221,243.3666,4579.9569
2022-02-18 13:40:00,257.35,257.35,256.93,256.95,4350.189763052621,243.3666,243.3666,242.9694,242.9883,4350.1898
2022-02-18 13:45:00,257.14,257.45,257.12,257.34,3694.737921838137,243.168,243.4612,243.1491,243.3571,3694.7379
2022-02-18 13:50:00,257.3,257.36,257.21,257.34,2721.3047492050464,243.3193,243.376,243.2342,243.3571,2721.3047
2022-02-18 13:55:00,257.32,257.71,257.32,257.66,5277.464355318494,243.3382,243.707,243.3382,243.6597,5277.4644
2022-02-18 14:00:00,257.55,257.81,257.55,257.67,5782.131500666735,243.5557,243.8016,243.5557,243.6692,5782.1315
2022-02-18 14:05:00,257.86,257.86,257.63,257.73,5037.439737408965,243.8489,243.8489,243.6314,243.7259,5037.4397
2022-02-18 14:10:00,257.72,258.16,257.71,258.01,3687.557698225459,243.7165,244.1326,243.707,243.9907,3687.5577
2022-02-18 14:15:00,258.07,258.39,258.07,258.23,3872.192019694328,244.0475,244.3501,244.0475,244.1988,3872.192
2022-02-18 14:20:00,258.24,258.61,258.23,258.55,3927.582316134988,244.2082,244.5581,244.1988,244.5014,3927.5823
2022-02-18 14:25:00,258.63,258.74,258.57,258.74,1847.3689609190685,244.577,244.6811,244.5203,244.6811,1847.369
2022-02-18 14:30:00,258.74,258.91,258.48,258.48,5412.862857728997,244.6811,244.8418,244.4352,244.4352,5412.8629
2022-02-18 14:35:00,258.38,258.5,258.02,258.18,4497.897220227716,244.3406,244.4541,244.0002,244.1515,4497.8972
2022-02-18 14:40:00,258.19,258.24,258.08,258.11,4591.240127192533,244.161,244.2082,244.0569,244.0853,4591.2401
2022-02-18 14:45:00,258.12,258.28,258.03,258.08,7188.429582521284,244.0948,244.2461,244.0096,244.0569,7188.4296
2022-02-18 14:50:00,258.06,258.82,258.06,258.81,4320.4431223715255,244.038,244.7567,244.038,244.7473,4320.4431
2022-02-18 14:55:00,258.86,259.15,258.71,258.93,5806.749410195917,244.7945,245.0688,244.6527,244.8607,5806.7494
2022-02-18 15:00:00,258.88,259.22,258.79,258.83,14361.472971586829,244.8135,245.135,244.7283,244.7662,14361.473
2022-02-18 15:05:00,258.77,258.8,258.25,258.57,5015.89906657093,244.7094,244.7378,244.2177,244.5203,5015.8991
2022-02-18 15:10:00,258.67,258.78,258.13,258.23,7083.803467022259,244.6149,244.7189,244.1042,244.1988,7083.8035
2022-02-18 15:15:00,258.3,258.46,257.94,257.97,5501.077033541901,244.265,244.4163,243.9245,243.9529,5501.077
2022-02-18 15:20:00,258.08,258.14,257.84,257.97,3538.8244948199813,244.0569,244.1137,243.83,243.9529,3538.8245
2022-02-18 15:25:00,257.99,258.19,257.86,257.86,6210.893424966663,243.9718,244.161,243.8489,243.8489,6210.8934
2022-02-18 15:30:00,257.88,257.88,257.26,257.42,7890.040004102984,243.8678,243.8678,243.2815,243.4328,7890.04
2022-02-18 15:35:00,257.43,257.85,257.43,257.74,10047.1843265976,243.4422,243.8394,243.4422,243.7354,10047.1843
2022-02-18 15:40:00,257.8,258.24,257.77,258.08,10175.402605395424,243.7921,244.2082,243.7638,244.0569,10175.4026
2022-02-18 15:45:00,258.17,258.28,257.82,258.09,14245.563647553594,244.142,244.2461,243.8111,244.0664,14245.5636
2022-02-18 15:50:00,257.8,258.12,257.57,257.77,19219.40711867884,243.7921,244.0948,243.5746,243.7638,19219.4071
2022-02-18 15:55:00,257.85,257.93,257.34,257.41,87394.60457482819,243.8394,243.9151,243.3571,243.4233,87394.6046
2022-02-22 09:30:00,258.3,259.19,257.52,258.28,25599.54867165863,244.265,245.1066,243.5274,244.2461,25599.5487
2022-02-22 09:35:00,258.22,258.68,257.78,257.98,6034.465073340855,244.1893,244.6243,243.7732,243.9624,6034.4651
2022-02-22 09:40:00,257.39,258.67,256.97,257.82,10380.551851471946,243.4044,244.6149,243.0072,243.8111,10380.5519
2022-02-22 09:45:00,257.7,258.17,257.54,258.13,5404.656887885937,243.6976,244.142,243.5463,244.1042,5404.6569
2022-02-22 09:50:00,258.01,258.46,257.88,258.37,5181.044209662529,243.9907,244.4163,243.8678,244.3312,5181.0442
2022-02-22 09:55:00,258.41,259.08,258.15,258.88,63529.59277874653,244.369,245.0026,244.1231,244.8135,63529.5928
2022-02-22 10:00:00,258.97,259.24,258.53,258.89,7213.047492050467,244.8986,245.1539,244.4825,244.8229,7213.0475
2022-02-22 10:05:00,258.65,258.82,257.73,258.06,3539.850241050364,244.596,244.7567,243.7259,244.038,3539.8502
2022-02-22 10:10:00,258.1,258.64,257.95,258.62,62460.765206687865,244.0758,244.5865,243.934,244.5676,62460.7652
2022-02-22 10:15:00,258.6,258.87,258.25,258.68,2825.930864704072,244.5487,244.804,244.2177,244.6243,2825.9309
2022-02-22 10:20:00,258.52,259.39,258.52,259.32,3535.7472561288337,244.473,245.2957,244.473,245.2296,3535.7473
2022-02-22 10:25:00,259.24,259.65,259.24,259.58,4202.4823058775255,245.1539,245.5416,245.1539,245.4754,4202.4823
2022-02-22 10:30:00,259.4,259.51,258.97,259.13,4923.581905836496,245.3052,245.4092,244.8986,245.0499,4923.5819
2022-02-22 10:35:00,259.13,259.13,258.55,258.6,6268.335213868088,245.0499,245.0499,244.5014,244.5487,6268.3352
2022-02-22 10:40:00,258.82,258.82,258.28,258.78,1728.3823981946866,244.7567,244.7567,244.2461,244.7189,1728.3824
2022-02-22 10:45:00,258.6,258.88,258.4,258.48,5002.564365575956,244.5487,244.8135,244.3595,244.4352,5002.5644
2022-02-22 10:50:00,258.52,258.79,258.49,258.57,6165.760590829828,244.473,244.7283,244.4446,244.5203,6165.7606
2022-02-22 10:55:00,258.69,258.96,258.51,258.87,5072.315109241973,244.6338,244.8891,244.4636,244.804,5072.3151
2022-02-22 11:00:00,258.84,259.25,258.56,259.04,5489.793825007693,244.7756,245.1634,244.5108,244.9648,5489.7938
2022-02-22 11:05:00,259.27,259.27,258.7,258.88,6555.544158375218,245.1823,245.1823,244.6432,244.8135,6555.5442
2022-02-22 11:10:00,258.93,259.16,258.8,259.06,6636.578110575443,244.8607,245.0782,244.7378,244.9837,6636.5781
2022-02-22 11:15:00,259.08,259.15,258.47,258.55,10919.068622422812,245.0026,245.0688,244.4257,244.5014,10919.0686
2022-02-22 11:20:00,258.45,258.55,258.1,258.1,6178.06954559442,244.4068,244.5014,244.0758,244.0758,6178.0695
2022-02-22 11:25:00,258.2,258.88,258.08,258.12,33049.54354292748,244.1704,244.8135,244.0569,244.0948,33049.5435
2022-02-22 11:30:00,258.34,258.57,258.11,258.28,3432.1468868601905,244.3028,244.5203,244.0853,244.2461,3432.1469
2022-02-22 11:35:00,258.1,258.14,257.82,258.14,2051.4924607652065,244.0758,244.1137,243.8111,244.1137,2051.4925
2022-02-22 11:40:00,258.32,258.45,258.14,258.19,6005.744178890142,244.2839,244.4068,244.1137,244.161,6005.7442
2022-02-22 11:45:00,258.25,258.45,258.23,258.35,3849.6256026259102,244.2177,244.4068,244.1988,244.3123,3849.6256
2022-02-22 11:50:00,258.36,258.44,258.11,258.23,9553.800389783568,244.3217,244.3974,244.0853,244.1988,9553.8004
2022-02-22 11:55:00,258.11,258.25,258.08,258.25,6501.17960816494,244.0853,244.2177,244.0569,244.2177,6501.1796
2022-02-22 12:00:00,258.11,258.29,258.03,258.16,8473.689609190686,244.0853,244.2555,244.0096,244.1326,8473.6896
2022-02-22 12:05:00,258.15,258.42,257.98,258.36,7186.378090060519,244.1231,244.3785,243.9624,244.3217,7186.3781
2022-02-22 12:10:00,258.28,258.41,258.15,258.29,9109.6522720279,244.2461,244.369,244.1231,244.2555,9109.6523
2022-02-22 12:15:00,258.26,258.5,258.18,258.46,16056.005744178889,244.2271,244.4541,244.1515,244.4163,16056.0057
2022-02-22 12:20:00,258.48,258.48,258.21,258.3,5385.167709508667,244.4352,244.4352,244.1799,244.265,5385.1677
2022-02-22 12:25:00,258.22,258.37,258.22,258.36,1309.8779361985844,244.1893,244.3312,244.1893,244.3217,1309.8779
2022-02-22 12:30:00,258.33,258.35,257.97,258.06,3948.09724074264,244.2933,244.3123,243.9529,244.038,3948.0972
2022-02-22 12:35:00,258.1,258.3,258.02,258.05,2024.823058775259,244.0758,244.265,244.0002,244.0286,2024.8231
2022-02-22 12:40:00,258.1,258.26,258.1,258.17,1183.7111498615243,244.0758,244.2271,244.0758,244.142,1183.7111
2022-02-22 12:45:00,258.24,258.33,258.1,258.13,2692.583854754333,244.2082,244.2933,244.0758,244.1042,2692.5839
2022-02-22 12:50:00,258.21,258.27,257.95,257.98,3934.7625397476654,244.1799,244.2366,243.934,243.9624,3934.7625
2022-02-22 12:55:00,258.03,258.1,257.83,257.93,2061.749923069033,244.0096,244.0758,243.8205,243.9151,2061.7499
2022-02-22 13:00:00,257.96,258.05,257.78,257.96,2974.6640681095496,243.9434,244.0286,243.7732,243.9434,2974.6641
2022-02-22 13:05:00,257.94,258.14,257.94,257.96,2260.744691763258,243.9245,244.1137,243.9245,243.9434,2260.7447
2022-02-22 13:10:00,258.01,258.01,257.77,257.9,2418.7096112421787,243.9907,243.9907,243.7638,243.8867,2418.7096
2022-02-22 13:15:00,257.87,257.93,257.61,257.79,3082.367422299723,243.8583,243.9151,243.6125,243.7827,3082.3674
2022-02-22 13:20:00,257.9,258.12,257.88,257.99,7046.876602728485,243.8867,244.0948,243.8678,243.9718,7046.8766
2022-02-22 13:25:00,257.96,258.02,257.78,257.93,2001.230895476459,243.9434,244.0002,243.7732,243.9151,2001.2309
2022-02-22 13:30:00,257.89,258.06,257.78,257.88,3913.221868909632,243.8773,244.038,243.7732,243.8678,3913.2219
2022-02-22 13:35:00,257.88,257.93,257.79,257.82,1374.4999487126884,243.8678,243.9151,243.7827,243.8111,1374.4999
2022-02-22 13:40:00,257.89,257.95,257.68,257.72,3518.309570212329,243.8773,243.934,243.6787,243.7165,3518.3096
2022-02-22 13:45:00,257.66,257.75,257.44,257.61,3217.7659247102265,243.6597,243.7449,243.4517,243.6125,3217.7659
2022-02-22 13:50:00,257.65,257.65,257.35,257.39,3151.092419735357,243.6503,243.6503,243.3666,243.4044,3151.0924
2022-02-22 13:55:00,257.34,257.39,257.18,257.38,1238.0757000718022,243.3571,243.4044,243.2058,243.395,1238.0757
2022-02-22 14:00:00,257.36,257.36,257.12,257.21,3185.967791568366,243.376,243.376,243.1491,243.2342,3185.9678
2022-02-22 14:05:00,257.3,257.3,256.89,256.97,2283.311108831675,243.3193,243.3193,242.9316,243.0072,2283.3111
2022-02-22 14:10:00,256.95,257.3,256.93,257.3,4216.842753102882,242.9883,243.3193,242.9694,243.3193,4216.8428
2022-02-22 14:15:00,257.25,257.32,257.1,257.16,2472.048415222074,243.272,243.3382,243.1302,243.1869,2472.0484
2022-02-22 14:20:00,257.26,257.36,256.85,256.94,4207.611037029439,243.2815,243.376,242.8938,242.9789,4207.611
2022-02-22 14:25:00,257.19,257.53,256.97,256.99,5303.10801107806,243.2153,243.5368,243.0072,243.0262,5303.108
2022-02-22 14:30:00,257.25,257.66,257.11,257.32,4237.357677710535,243.272,243.6597,243.1396,243.3382,4237.3577
2022-02-22 14:35:00,257.34,257.53,257.21,257.32,3075.1871986870447,243.3571,243.5368,243.2342,243.3382,3075.1872
2022-02-22 14:40:00,257.36,257.41,257.11,257.32,6695.045645707251,243.376,243.4233,243.1396,243.3382,6695.0456
2022-02-22 14:45:00,257.27,257.74,257.01,257.68,27594.6250897528,243.2909,243.7354,243.0451,243.6787,27594.6251
2022-02-22 14:50:00,257.79,257.96,257.47,257.48,11172.427941327314,243.7827,243.9434,243.4801,243.4895,11172.4279
2022-02-22 14:55:00,257.41,257.71,257.31,257.34,24116.319622525385,243.4233,243.707,243.3288,243.3571,24116.3196
2022-02-22 15:00:00,257.39,257.58,257.34,257.42,25132.834136834543,243.4044,243.5841,243.3571,243.4328,25132.8341
2022-02-22 15:05:00,257.44,257.46,257.25,257.27,11814.545081546825,243.4517,243.4706,243.272,243.2909,11814.5451
2022-02-22 15:10:00,257.29,257.55,257.29,257.31,12562.314083495745,243.3099,243.5557,243.3099,243.3288,12562.3141
2022-02-22 15:15:00,257.31,257.49,256.97,256.98,13964.509180428762,243.3288,243.499,243.0072,243.0167,13964.5092
2022-02-22 15:20:00,256.99,257.09,256.54,256.57,16107.29305569802,243.0262,243.1207,242.6006,242.629,16107.2931
2022-02-22 15:25:00,256.53,257.26,256.46,257.16,14866.14011693507,242.5911,243.2815,242.525,243.1869,14866.1401
2022-02-22 15:30:00,257.05,257.62,256.83,257.33,14481.485280541594,243.0829,243.6219,242.8748,243.3477,14481.4853
2022-02-22 15:35:00,257.33,257.46,257.05,257.28,20098.471638116727,243.3477,243.4706,243.0829,243.3004,20098.4716
2022-02-22 15:40:00,257.32,257.42,257.08,257.11,16170.889321981742,243.3382,243.4328,243.1113,243.1396,16170.8893
2022-02-22 15:45:00,257.02,257.16,256.83,257.06,11615.5503128526,243.0545,243.1869,242.8748,243.0924,11615.5503
2022-02-22 15:50:00,256.99,256.99,256.46,256.61,20455.43132628988,243.0262,243.0262,242.525,242.6668,20455.4313
2022-02-22 15:55:00,256.66,257.62,256.66,257.43,71386.80890347727,242.7141,243.6219,242.7141,243.4422,71386.8089
2022-02-23 09:30:00,258.09,259.4,257.45,258.15,17357.67771053441,244.0664,245.3052,243.4612,244.1231,17357.6777
2022-02-23 09:35:00,258.1,259.12,258.1,259.12,3991.1785824187095,244.0758,245.0404,244.0758,245.0404,3991.1786
2022-02-23 09:40:00,258.75,259.17,258.38,258.91,4813.827059185557,244.6905,245.0877,244.3406,244.8418,4813.8271
2022-02-23 09:45:00,259.48,260.8,259.48,260.43,6721.715047697199,245.3809,246.6291,245.3809,246.2792,6721.715
2022-02-23 09:50:00,260.6,260.68,259.98,260.19,22141.75812903888,246.44,246.5157,245.8537,246.0523,22141.7581
2022-02-23 09:55:00,260.26,260.67,260.12,260.47,7714.637398707559,246.1185,246.5062,245.9861,246.3171,7714.6374
2022-02-23 10:00:00,260.43,260.43,259.83,260.28,5391.322186890963,246.2792,246.2792,245.7118,246.1374,5391.3222
2022-02-23 10:05:00,260.34,260.4,260.21,260.4,2401.271925325674,246.1941,246.2509,246.0712,246.2509,2401.2719
2022-02-23 10:10:00,260.36,260.93,259.97,260.9,8494.204533798338,246.213,246.7521,245.8442,246.7237,8494.2045
2022-02-23 10:15:00,260.89,260.96,260.21,260.21,6491.947892091496,246.7142,246.7804,246.0712,246.0712,6491.9479
2022-02-23 10:20:00,260.1,260.77,260.09,260.47,11374.499948712688,245.9672,246.6008,245.9577,246.3171,11374.4999
2022-02-23 10:25:00,260.53,260.6,259.98,260.1,38713.714227100216,246.3738,246.44,245.8537,245.9672,38713.7142
2022-02-23 10:30:00,259.96,260.05,259.82,259.82,3676.2744896912495,245.8348,245.9199,245.7024,245.7024,3676.2745
2022-02-23 10:35:00,259.77,259.95,259.5,259.83,3924.50507744384,245.6551,245.8253,245.3998,245.7118,3924.5051
2022-02-23 10:40:00,259.87,260.27,259.86,260.27,11055.492871063698,245.7497,246.1279,245.7402,246.1279,11055.4929
2022-02-23 10:45:00,260.24,260.45,259.88,259.94,5090.7785413888605,246.0996,246.2982,245.7591,245.8159,5090.7785
2022-02-23 10:50:00,259.85,260.33,259.8,260.31,7270.489280951892,245.7308,246.1847,245.6835,246.1658,7270.4893
2022-02-23 10:55:00,260.14,260.38,259.93,260.14,2991.076007795671,246.005,246.232,245.8064,246.005,2991.076
2022-02-23 11:00:00,260.07,260.48,260.0,260.14,6734.024002461791,245.9388,246.3265,245.8726,246.005,6734.024
2022-02-23 11:05:00,260.15,260.17,259.7,260.03,3333.6752487434605,246.0145,246.0334,245.5889,245.901,3333.6752
2022-02-23 11:10:00,259.97,259.98,259.58,259.92,6860.190788798851,245.8442,245.8537,245.4754,245.7969,6860.1908
2022-02-23 11:15:00,259.92,260.24,259.82,260.21,6030.362088419325,245.7969,246.0996,245.7024,246.0712,6030.3621
2022-02-23 11:20:00,260.23,260.23,259.68,259.9,6104.215817006872,246.0901,246.0901,245.57,245.778,6104.2158
2022-02-23 11:25:00,259.98,260.08,259.8,259.81,7470.5097958765,245.8537,245.9483,245.6835,245.6929,7470.5098
2022-02-23 11:30:00,259.83,260.05,259.56,259.63,10230.792901836085,245.7118,245.9199,245.4565,245.5227,10230.7929
2022-02-23 11:35:00,259.26,259.75,259.26,259.57,18195.712380757,245.1728,245.6362,245.1728,245.466,18195.7124
2022-02-23 11:40:00,259.55,259.73,259.51,259.67,3772.694635347215,245.4471,245.6173,245.4092,245.5605,3772.6946
2022-02-23 11:45:00,259.55,260.2,259.51,259.92,8823.469073751154,245.4471,246.0617,245.4092,245.7969,8823.4691
2022-02-23 11:50:00,259.92,259.97,259.59,259.78,9217.355626218074,245.7969,245.8442,245.4849,245.6646,9217.3556
2022-02-23 11:55:00,259.79,260.08,259.71,260.03,8526.002666940198,245.674,245.9483,245.5984,245.901,8526.0027
2022-02-23 12:00:00,260.04,260.54,260.03,260.42,4430.197969022463,245.9104,246.3833,245.901,246.2698,4430.198
2022-02-23 12:05:00,260.36,260.39,259.86,260.04,6659.144527643861,246.213,246.2414,245.7402,245.9104,6659.1445
2022-02-23 12:10:00,260.01,260.12,259.72,259.88,10379.526105241564,245.8821,245.9861,245.6078,245.7591,10379.5261
2022-02-23 12:15:00,259.89,260.35,259.81,260.34,3729.6132936711456,245.7686,246.2036,245.6929,246.1941,3729.6133
2022-02-23 12:20:00,260.33,260.98,260.19,260.98,4305.056928915786,246.1847,246.7994,246.0523,246.7994,4305.0569
2022-02-23 12:25:00,260.99,261.24,260.71,261.24,2894.655862139706,246.8088,247.0452,246.544,247.0452,2894.6559
2022-02-23 12:30:00,261.22,261.46,260.95,260.97,3159.298389578418,247.0263,247.2533,246.771,246.7899,3159.2984
2022-02-23 12:35:00,261.13,261.13,260.7,260.75,4875.371833008514,246.9412,246.9412,246.5346,246.5818,4875.3718
2022-02-23 12:40:00,260.73,261.09,260.72,260.92,4086.572981844292,246.5629,246.9034,246.5535,246.7426,4086.573
2022-02-23 12:45:00,260.92,261.18,260.92,261.04,12443.32752077136,246.7426,246.9885,246.7426,246.8561,12443.3275
2022-02-23 12:50:00,261.08,261.15,260.65,260.71,6315.519540465689,246.8939,246.9601,246.4873,246.544,6315.5195
2022-02-23 12:55:00,260.69,260.91,260.69,260.8,4489.691250384654,246.5251,246.7332,246.5251,246.6291,4489.6913
2022-02-23 13:00:00,260.8,260.86,260.56,260.65,3020.8226484767665,246.6291,246.6859,246.4022,246.4873,3020.8226
2022-02-23 13:05:00,260.65,260.9,260.63,260.85,5447.738229562006,246.4873,246.7237,246.4684,246.6764,5447.7382
2022-02-23 13:10:00,260.76,260.79,260.27,260.52,9026.566827366907,246.5913,246.6197,246.1279,246.3643,9026.5668
2022-02-23 13:15:00,260.48,261.11,260.43,261.05,7476.664273258795,246.3265,246.9223,246.2792,246.8655,7476.6643
2022-02-23 13:20:00,261.15,261.43,260.98,261.38,6251.923274181967,246.9601,247.2249,246.7994,247.1776,6251.9233
2022-02-23 13:25:00,261.48,261.81,261.38,261.49,9572.263821930454,247.2722,247.5843,247.1776,247.2816,9572.2638
2022-02-23 13:30:00,261.5,261.59,261.07,261.15,10487.229459431735,247.2911,247.3762,246.8845,246.9601,10487.2295
2022-02-23 13:35:00,261.19,262.25,261.13,262.21,11077.033541901734,246.9979,248.0003,246.9412,247.9625,11077.0335
2022-02-23 13:40:00,262.15,262.27,261.95,262.12,12233.049543542927,247.9058,248.0193,247.7166,247.8774,12233.0495
2022-02-23 13:45:00,262.06,262.41,261.98,262.32,8514.71945840599,247.8207,248.1517,247.745,248.0665,8514.7195
2022-02-23 13:50:00,262.26,262.72,262.19,262.66,22207.405887783363,248.0098,248.4448,247.9436,248.3881,22207.4059
2022-02-23 13:55:00,262.66,263.0,262.57,262.83,13223.920402092524,248.3881,248.7096,248.303,248.5488,13223.9204
2022-02-23 14:00:00,262.74,262.86,262.04,262.27,7986.460149758949,248.4637,248.5772,247.8018,248.0193,7986.4601
2022-02-23 14:05:00,262.29,262.51,262.06,262.16,10858.549594830238,248.0382,248.2462,247.8207,247.9152,10858.5496
2022-02-23 14:10:00,262.21,262.24,261.79,262.04,8329.05939070674,247.9625,247.9909,247.5653,247.8018,8329.0594
2022-02-23 14:15:00,262.05,262.2,261.66,262.11,4035.2856703251614,247.8112,247.9531,247.4424,247.868,4035.2857
2022-02-23 14:20:00,262.09,262.32,261.77,261.77,7350.497486921735,247.849,248.0665,247.5464,247.5464,7350.4975
2022-02-23 14:25:00,261.84,261.98,261.6,261.75,3208.534208636783,247.6126,247.745,247.3857,247.5275,3208.5342
2022-02-23 14:30:00,261.82,262.16,261.82,262.0,5251.820699558929,247.5937,247.9152,247.5937,247.7639,5251.8207
2022-02-23 14:35:00,261.97,262.4,261.96,262.3,7463.329572263821,247.7356,248.1422,247.7261,248.0476,7463.3296
2022-02-23 14:40:00,262.07,262.08,261.59,261.89,7675.65904195302,247.8301,247.8396,247.3762,247.6599,7675.659
2022-02-23 14:45:00,261.92,262.1,261.74,262.0,5974.971791978664,247.6883,247.8585,247.5181,247.7639,5974.9718
2022-02-23 14:50:00,261.93,262.26,261.74,261.88,8388.55267206893,247.6977,248.0098,247.5181,247.6504,8388.5527
2022-02-23 14:55:00,261.79,262.41,261.77,262.33,8508.564981023694,247.5653,248.1517,247.5464,248.076,8508.565
2022-02-23 15:00:00,262.36,262.37,262.09,262.17,12512.052518206996,248.1044,248.1138,247.849,247.9247,12512.0525
2022-02-23 15:05:00,262.27,262.57,262.1,262.35,13116.217047902348,248.0193,248.303,247.8585,248.0949,13116.217
2022-02-23 15:10:00,262.36,262.64,261.76,262.25,67203.81577597703,248.1044,248.3692,247.537,248.0003,67203.8158
2022-02-23 15:15:00,262.3,262.42,262.2,262.36,8664.47840804185,248.0476,248.1611,247.9531,248.1044,8664.4784
2022-02-23 15:20:00,262.41,262.6,262.25,262.42,22766.43758334188,248.1517,248.3313,248.0003,248.1611,22766.4376
2022-02-23 15:25:00,262.37,262.93,262.18,262.89,12280.233870140526,248.1138,248.6434,247.9341,248.6056,12280.2339
2022-02-23 15:30:00,262.89,262.89,262.01,262.31,18947.58436762745,248.6056,248.6056,247.7734,248.0571,18947.5844
2022-02-23 15:35:00,262.41,262.41,261.91,261.98,18720.89445071289,248.1517,248.1517,247.6788,247.745,18720.8945
2022-02-23 15:40:00,261.82,262.31,261.77,262.12,17486.92173556262,247.5937,248.0571,247.5464,247.8774,17486.9217
2022-02-23 15:45:00,262.13,262.37,261.97,262.14,24549.184531746843,247.8869,248.1138,247.7356,247.8963,24549.1845
2022-02-23 15:50:00,262.02,262.53,261.89,262.09,41404.24658939378,247.7828,248.2651,247.6599,247.849,41404.2466
2022-02-23 15:55:00,262.06,262.3,261.61,261.98,105302.08226484768,247.8207,248.0476,247.3951,247.745,105302.0823
2022-02-24 09:30:00,258.89,260.68,258.22,260.68,31516.052928505487,244.8229,246.5157,244.1893,246.5157,31516.0529
2022-02-24 09:35:00,259.98,260.04,258.16,258.62,18810.13437275618,245.8537,245.9104,244.1326,244.5676,18810.1344
2022-02-24 09:40:00,258.52,259.22,258.36,258.69,15720.586726843778,244.473,245.135,244.3217,244.6338,15720.5867
2022-02-24 09:45:00,258.76,259.26,257.07,259.26,19709.713816801723,244.7,245.1728,243.1018,245.1728,19709.7138
2022-02-24 09:50:00,259.3,259.5,258.75,259.03,10221.561185762645,245.2106,245.3998,244.6905,244.9553,10221.5612
2022-02-24 09:55:00,259.08,260.69,259.08,260.53,7875.679556877628,245.0026,246.5251,245.0026,246.3738,7875.6796
2022-02-24 10:00:00,260.44,260.67,259.34,260.16,14947.174069135295,246.2887,246.5062,245.2485,246.0239,14947.1741
2022-02-24 10:05:00,260.15,260.37,258.93,259.14,14007.59052210483,246.0145,246.2225,244.8607,245.0593,14007.5905
2022-02-24 10:10:00,259.22,259.75,258.74,259.7,16680.685198481893,245.135,245.6362,244.6811,245.5889,16680.6852
2022-02-24 10:15:00,259.67,259.81,258.94,259.32,10899.579444045545,245.5605,245.6929,244.8702,245.2296,10899.5794
2022-02-24 10:20:00,259.47,259.48,258.0,258.5,5530.823674222997,245.3714,245.3809,243.9813,244.4541,5530.8237
2022-02-24 10:25:00,258.67,259.0,258.41,258.92,7872.60231818648,244.6149,244.9269,244.369,244.8513,7872.6023
2022-02-24 10:30:00,259.16,259.47,258.45,259.47,6657.093035183096,245.0782,245.3714,244.4068,245.3714,6657.093
2022-02-24 10:35:00,259.68,259.68,258.11,258.54,6792.491537593599,245.57,245.57,244.0853,244.4919,6792.4915
2022-02-24 10:40:00,258.57,259.63,258.48,259.32,5877.525900092317,244.5203,245.5227,244.4352,245.2296,5877.5259
2022-02-24 10:45:00,259.36,259.36,258.76,259.06,5878.5516463227,245.2674,245.2674,244.7,244.9837,5878.5516
2022-02-24 10:50:00,258.94,259.19,258.49,258.84,5312.339727151502,244.8702,245.1066,244.4446,244.7756,5312.3397
2022-02-24 10:55:00,258.72,258.76,257.82,258.48,6807.877731049338,244.6622,244.7,243.8111,244.4352,6807.8777
2022-02-24 11:00:00,258.54,259.24,258.54,258.96,8215.20155913427,244.4919,245.1539,244.4919,244.8891,8215.2016
2022-02-24 11:05:00,258.96,259.16,258.8,259.09,4509.180428761924,244.8891,245.0782,244.7378,245.012,4509.1804
2022-02-24 11:10:00,259.25,259.25,258.9,258.9,6070.366191404246,245.1634,245.1634,244.8324,244.8324,6070.3662
2022-02-24 11:15:00,258.86,258.92,258.4,258.55,4524.566622217663,244.7945,244.8513,244.3595,244.5014,4524.5666
2022-02-24 11:20:00,258.63,258.63,257.98,258.02,4065.032311006257,244.577,244.577,243.9624,244.0002,4065.0323
2022-02-24 11:25:00,258.05,259.08,257.96,258.95,10734.434300953944,244.0286,245.0026,243.9434,244.8797,10734.4343
2022-02-24 11:30:00,258.95,259.31,258.73,259.23,4531.746845830341,244.8797,245.2201,244.6716,245.1444,4531.7468
2022-02-24 11:35:00,259.33,259.84,259.02,259.75,10804.18504461996,245.239,245.7213,244.9459,245.6362,10804.185
2022-02-24 11:40:00,259.75,259.82,259.25,259.33,4531.746845830341,245.6362,245.7024,245.1634,245.239,4531.7468
2022-02-24 11:45:00,259.32,259.98,259.18,259.87,7597.702328443943,245.2296,245.8537,245.0972,245.7497,7597.7023
2022-02-24 11:50:00,260.0,260.15,259.71,260.02,6942.250487229459,245.8726,246.0145,245.5984,245.8915,6942.2505
2022-02-24 11:55:00,260.04,261.14,260.04,261.11,13555.236434506103,245.9104,246.9507,245.9104,246.9223,13555.2364
2022-02-24 12:00:00,261.14,261.23,260.94,260.96,7962.867986460149,246.9507,247.0358,246.7615,246.7804,7962.868
2022-02-24 12:05:00,260.88,260.91,259.82,259.94,5486.716586316545,246.7048,246.7332,245.7024,245.8159,5486.7166
2022-02-24 12:10:00,259.88,260.02,259.43,259.69,4778.951687352549,245.7591,245.8915,245.3336,245.5794,4778.9517
2022-02-24 12:15:00,259.51,259.79,259.48,259.66,4290.696481690429,245.4092,245.674,245.3809,245.5511,4290.6965
2022-02-24 12:20:00,259.72,259.8,259.37,259.51,5615.9606113447535,245.6078,245.6835,245.2768,245.4092,5615.9606
2022-02-24 12:25:00,259.41,259.79,259.37,259.51,4151.194994358396,245.3147,245.674,245.2768,245.4092,4151.195
2022-02-24 12:30:00,259.41,259.52,258.29,258.29,4600.471843265976,245.3147,245.4187,244.2555,244.2555,4600.4718
2022-02-24 12:35:00,258.29,258.75,258.29,258.65,3643.450610319007,244.2555,244.6905,244.2555,244.596,3643.4506
2022-02-24 12:40:00,258.63,259.08,258.55,258.88,14883.577802851574,244.577,245.0026,244.5014,244.8135,14883.5778
2022-02-24 12:45:00,258.94,258.94,258.55,258.84,1436.0447225356447,244.8702,244.8702,244.5014,244.7756,1436.0447
2022-02-24 12:50:00,258.67,258.96,258.63,258.91,2792.081239101446,244.6149,244.8891,244.577,244.8418,2792.0812
2022-02-24 12:55:00,258.8,258.8,258.32,258.41,6486.819160939584,244.7378,244.7378,244.2839,244.369,6486.8192
2022-02-24 13:00:00,258.31,258.35,257.92,258.09,4786.131910965227,244.2744,244.3123,243.9056,244.0664,4786.1319
2022-02-24 13:05:00,258.14,259.04,258.12,259.04,2867.986460149759,244.1137,244.9648,244.0948,244.9648,2867.9865
2022-02-24 13:10:00,258.91,259.02,258.64,258.75,3180.839060416453,244.8418,244.9459,244.5865,244.6905,3180.8391
2022-02-24 13:15:00,258.73,258.85,258.53,258.84,2329.469689198892,244.6716,244.7851,244.4825,244.7756,2329.4697
2022-02-24 13:20:00,258.65,258.75,257.84,257.89,5616.986357575136,244.596,244.6905,243.83,243.8773,5616.9864
2022-02-24 13:25:00,258.01,258.15,257.56,257.63,6697.0971381680165,243.9907,244.1231,243.5652,243.6314,6697.0971
2022-02-24 13:30:00,257.53,258.18,257.53,257.84,5229.254282490511,243.5368,244.1515,243.5368,243.83,5229.2543
2022-02-24 13:35:00,257.87,258.32,257.87,258.12,3668.068519848189,243.8583,244.2839,243.8583,244.0948,3668.0685
2022-02-24 13:40:00,258.05,258.16,257.71,257.77,6795.5687762847465,244.0286,244.1326,243.707,243.7638,6795.5688
2022-02-24 13:45:00,257.81,259.12,257.58,259.12,4181.967381269874,243.8016,245.0404,243.5841,245.0404,4181.9674
2022-02-24 13:50:00,259.2,259.42,259.0,259.12,5524.669196840701,245.1161,245.3241,244.9269,245.0404,5524.6692
2022-02-24 13:55:00,259.0,259.34,258.82,259.02,2850.548774233255,244.9269,245.2485,244.7567,244.9459,2850.5488
2022-02-24 14:00:00,258.85,259.07,258.63,258.63,3454.713303928608,244.7851,244.9931,244.577,244.577,3454.7133
2022-02-24 14:05:00,258.87,259.05,258.28,258.28,4943.071084213765,244.804,244.9742,244.2461,244.2461,4943.0711
2022-02-24 14:10:00,258.39,258.87,258.34,258.87,1743.7685916504256,244.3501,244.804,244.3028,244.804,1743.7686
2022-02-24 14:15:00,258.87,258.97,258.33,258.86,7067.391527336137,244.804,244.8986,244.2933,244.7945,7067.3915
2022-02-24 14:20:00,258.82,258.89,258.6,258.71,3200.3282387937224,244.7567,244.8229,244.5487,244.6527,3200.3282
2022-02-24 14:25:00,258.85,259.02,258.65,259.0,4719.458405990358,244.7851,244.9459,244.596,244.9269,4719.4584
2022-02-24 14:30:00,258.82,259.53,258.82,259.37,6113.447533080315,244.7567,245.4281,244.7567,245.2768,6113.4475
2022-02-24 14:35:00,259.43,259.69,259.4,259.54,3502.92337675659,245.3336,245.5794,245.3052,245.4376,3502.9234
2022-02-24 14:40:00,259.55,259.59,259.27,259.5,4126.577084829213,245.4471,245.4849,245.1823,245.3998,4126.5771
2022-02-24 14:45:00,259.39,259.76,259.37,259.6,7215.098984511232,245.2957,245.6456,245.2768,245.4943,7215.099
2022-02-24 14:50:00,259.58,259.63,258.99,259.26,13854.754333777822,245.4754,245.5227,244.9175,245.1728,13854.7543
2022-02-24 14:55:00,258.98,259.18,258.81,259.14,9035.798543440353,244.908,245.0972,244.7473,245.0593,9035.7985
2022-02-24 15:00:00,259.1,259.15,258.79,259.05,15372.858754744077,245.0215,245.0688,244.7283,244.9742,15372.8588
2022-02-24 15:05:00,259.09,259.11,258.83,258.87,19051.18473689609,245.012,245.031,244.7662,244.804,19051.1847
2022-02-24 15:10:00,258.87,259.58,258.85,259.37,14200.43081341676,244.804,245.4754,244.7851,245.2768,14200.4308
2022-02-24 15:15:00,259.36,259.36,258.57,258.57,8076.725818032618,245.2674,245.2674,244.5203,244.5203,8076.7258
2022-02-24 15:20:00,258.41,258.71,258.26,258.29,13257.770027695147,244.369,244.6527,244.2271,244.2555,13257.77
2022-02-24 15:25:00,258.35,258.45,257.65,257.8,15846.753513180838,244.3123,244.4068,243.6503,243.7921,15846.7535
2022-02-24 15:30:00,257.8,258.18,257.75,258.12,22316.13498820392,243.7921,244.1515,243.7449,244.0948,22316.135
2022-02-24 15:35:00,258.11,258.18,257.82,257.97,33645.50210277977,244.0853,244.1515,243.8111,243.9529,33645.5021
2022-02-24 15:40:00,258.06,258.66,257.97,258.48,24309.15991383732,244.038,244.6054,243.9529,244.4352,24309.1599
2022-02-24 15:45:00,258.44,258.49,257.92,258.16,38922.96645809826,244.3974,244.4446,243.9056,244.1326,38922.9665
2022-02-24 15:50:00,258.2,259.59,258.2,259.49,49411.22166376039,244.1704,245.4849,244.1704,245.3903,49411.2217
2022-02-24 15:55:00,259.51,259.9,259.32,259.63,137554.62098676787,245.4092,245.778,245.2296,245.5227,137554.621
2022-02-25 09:30:00,260.95,260.99,259.85,260.52,16544.26094984101,246.771,246.8088,245.7308,246.3643,16544.2609
2022-02-25 09:35:00,260.96,262.34,260.96,262.34,9142.476151400144,246.7804,248.0855,246.7804,248.0855,9142.4762
2022-02-25 09:40:00,262.45,262.69,261.92,262.14,10068.724997435636,248.1895,248.4164,247.6883,247.8963,10068.725
2022-02-25 09:45:00,262.06,262.49,261.46,261.46,6372.961329367115,247.8207,248.2273,247.2533,247.2533,6372.9613
2022-02-25 09:50:00,261.61,261.66,260.88,260.88,3756.282695661093,247.3951,247.4424,246.7048,246.7048,3756.2827
2022-02-25 09:55:00,260.81,261.17,260.2,260.35,4389.168119807159,246.6386,246.979,246.0617,246.2036,4389.1681
2022-02-25 10:00:00,260.28,261.77,260.28,261.5,5132.834136834547,246.1374,247.5464,246.1374,247.2911,5132.8341
2022-02-25 10:05:00,261.33,261.97,261.2,261.95,12234.07528977331,247.1303,247.7356,247.0074,247.7166,12234.0753
2022-02-25 10:10:00,261.73,261.92,261.59,261.61,6974.04862037132,247.5086,247.6883,247.3762,247.3951,6974.0486
2022-02-25 10:15:00,261.64,261.91,261.48,261.87,3292.6453995281568,247.4235,247.6788,247.2722,247.641,3292.6454
2022-02-25 10:20:00,261.82,262.16,261.56,261.92,4338.906554518412,247.5937,247.9152,247.3478,247.6883,4338.9066
2022-02-25 10:25:00,261.76,262.37,261.72,262.32,2999.281977638732,247.537,248.1138,247.4991,248.0665,2999.282
2022-02-25 10:30:00,262.24,262.37,262.13,262.3,5558.518822443328,247.9909,248.1138,247.8869,248.0476,5558.5188
2022-02-25 10:35:00,262.19,262.88,262.04,262.88,13139.809211201147,247.9436,248.5961,247.8018,248.5961,13139.8092
2022-02-25 10:40:00,262.96,263.83,262.96,263.83,4846.6509385578,248.6718,249.4945,248.6718,249.4945,4846.6509
2022-02-25 10:45:00,263.84,263.84,263.6,263.65,4617.90952918248,249.504,249.504,249.277,249.3243,4617.9095
2022-02-25 10:50:00,263.53,263.94,263.53,263.94,1852.4976920709817,249.2108,249.5985,249.2108,249.5985,1852.4977
2022-02-25 10:55:00,263.91,264.27,263.69,263.69,4441.481177556672,249.5701,249.9106,249.3621,249.3621,4441.4812
2022-02-25 11:00:00,263.74,264.9,263.74,264.81,7282.798235716484,249.4094,250.5064,249.4094,250.4212,7282.7982
2022-02-25 11:05:00,264.72,264.72,264.23,264.55,14544.055800594931,250.3361,250.3361,249.8728,250.1754,14544.0558
2022-02-25 11:10:00,264.59,265.1,264.56,264.95,8751.66683762437,250.2132,250.6955,250.1848,250.5536,8751.6668
2022-02-25 11:15:00,264.93,265.0,264.64,264.74,4018.87373063904,250.5347,250.6009,250.2605,250.355,4018.8737
2022-02-25 11:20:00,264.75,265.62,264.7,265.48,9811.2626936096,250.3645,251.1872,250.3172,251.0548,9811.2627
2022-02-25 11:25:00,265.48,265.73,265.22,265.35,13216.740178479844,251.0548,251.2913,250.809,250.9319,13216.7402
2022-02-25 11:30:00,265.36,265.36,264.82,264.82,10084.111190891374,250.9414,250.9414,250.4307,250.4307,10084.1112
2022-02-25 11:35:00,264.63,264.85,264.37,264.6,11264.74510206175,250.251,250.4591,250.0052,250.2227,11264.7451
2022-02-25 11:40:00,264.44,264.95,264.44,264.77,5374.910247204842,250.0713,250.5536,250.0713,250.3834,5374.9102
2022-02-25 11:45:00,264.83,265.12,264.46,264.79,9850.24105036414,250.4402,250.7144,250.0903,250.4023,9850.2411
2022-02-25 11:50:00,264.7,264.78,264.46,264.7,5479.536362703867,250.3172,250.3929,250.0903,250.3172,5479.5364
2022-02-25 11:55:00,264.75,265.21,264.72,265.04,7570.0071802236125,250.3645,250.7995,250.3361,250.6387,7570.0072
2022-02-25 12:00:00,264.91,265.08,264.58,264.63,8264.437378192635,250.5158,250.6766,250.2037,250.251,8264.4374
2022-02-25 12:05:00,264.69,264.95,264.62,264.95,4930.762129449174,250.3078,250.5536,250.2416,250.5536,4930.7621
2022-02-25 12:10:00,264.93,265.24,264.85,265.05,7373.063903990152,250.5347,250.8279,250.4591,250.6482,7373.0639
2022-02-25 12:15:00,264.96,265.39,264.87,265.29,12352.03610626731,250.5631,250.9697,250.478,250.8752,12352.0361
2022-02-25 12:20:00,265.27,265.27,265.01,265.12,6296.030362088419,250.8563,250.8563,250.6104,250.7144,6296.0304
2022-02-25 12:25:00,265.17,265.32,265.09,265.26,12742.84542004308,250.7617,250.9035,250.686,250.8468,12742.8454
2022-02-25 12:30:00,265.13,265.63,265.13,265.48,11630.93650630834,250.7239,251.1967,250.7239,251.0548,11630.9365
2022-02-25 12:35:00,265.51,265.58,265.19,265.22,7509.488152631039,251.0832,251.1494,250.7806,250.809,7509.4882
2022-02-25 12:40:00,265.29,265.86,265.29,265.76,5630.32105857011,250.8752,251.4142,250.8752,251.3196,5630.3211
2022-02-25 12:45:00,265.67,265.67,265.35,265.48,10027.69514822033,251.2345,251.2345,250.9319,251.0548,10027.6951
2022-02-25 12:50:00,265.48,265.6,265.41,265.51,4469.176325777003,251.0548,251.1683,250.9886,251.0832,4469.1763
2022-02-25 12:55:00,265.56,265.58,265.19,265.27,17273.56651964304,251.1305,251.1494,250.7806,250.8563,17273.5665
2022-02-25 13:00:00,265.28,265.46,265.06,265.07,13029.028618319828,250.8657,251.0359,250.6577,250.6671,13029.0286
2022-02-25 13:05:00,264.99,265.23,264.97,265.23,4618.935275412862,250.5915,250.8184,250.5726,250.8184,4618.9353
2022-02-25 13:10:00,265.12,265.26,264.71,265.26,4527.643860908811,250.7144,250.8468,250.3267,250.8468,4527.6439
2022-02-25 13:15:00,265.21,265.51,265.19,265.41,7772.079187608985,250.7995,251.0832,250.7806,250.9886,7772.0792
2022-02-25 13:20:00,265.42,265.48,264.99,265.18,10180.531336547338,250.9981,251.0548,250.5915,250.7711,10180.5313
2022-02-25 13:25:00,265.31,265.82,265.25,265.73,7886.962765411837,250.8941,251.3764,250.8373,251.2913,7886.9628
2022-02-25 13:30:00,265.86,266.18,265.85,266.11,4690.737511539645,251.4142,251.7168,251.4047,251.6506,4690.7375
2022-02-25 13:35:00,266.08,266.14,265.82,265.92,8643.963483434198,251.6222,251.679,251.3764,251.4709,8643.9635
2022-02-25 13:40:00,265.88,266.03,265.82,265.97,11239.101446302184,251.4331,251.575,251.3764,251.5182,11239.1014
2022-02-25 13:45:00,266.01,266.23,265.84,266.11,6787.362806441686,251.556,251.7641,251.3953,251.6506,6787.3628
2022-02-25 13:50:00,266.13,266.38,266.03,266.12,10275.92573597292,251.6695,251.9059,251.575,251.6601,10275.9257
2022-02-25 13:55:00,266.09,266.1,265.82,265.82,4716.38116729921,251.6317,251.6412,251.3764,251.3764,4716.3812
2022-02-25 14:00:00,265.78,266.25,265.48,266.13,4565.596471432968,251.3385,251.783,251.0548,251.6695,4565.5965
2022-02-25 14:05:00,266.08,266.08,265.72,266.05,7487.947481793004,251.6222,251.6222,251.2818,251.5939,7487.9475
2022-02-25 14:10:00,265.91,266.27,265.91,266.0,5540.05539029644,251.4615,251.8019,251.4615,251.5466,5540.0554
2022-02-25 14:15:00,266.07,266.2,265.91,266.07,6317.571032926454,251.6128,251.7357,251.4615,251.6128,6317.571
2022-02-25 14:20:00,266.03,266.28,265.96,266.18,9779.46456046774,251.575,251.8114,251.5088,251.7168,9779.4646
2022-02-25 14:25:00,266.14,266.21,265.92,265.98,6511.437070468765,251.679,251.7452,251.4709,251.5277,6511.4371
2022-02-25 14:30:00,265.95,266.2,265.39,265.39,8112.62693609601,251.4993,251.7357,250.9697,250.9697,8112.6269
2022-02-25 14:35:00,265.48,265.6,265.28,265.31,10003.077238691149,251.0548,251.1683,250.8657,250.8941,10003.0772
2022-02-25 14:40:00,265.33,265.46,265.06,265.29,4740.999076828392,250.913,251.0359,250.6577,250.8752,4740.9991
2022-02-25 14:45:00,265.24,265.33,265.11,265.29,6828.39265565699,250.8279,250.913,250.7049,250.8752,6828.3927
2022-02-25 14:50:00,265.24,265.3,264.78,265.03,8003.897835675453,250.8279,250.8846,250.3929,250.6293,8003.8978
2022-02-25 14:55:00,265.2,265.48,265.12,265.32,9564.057852087391,250.7901,251.0548,250.7144,250.9035,9564.0579
2022-02-25 15:00:00,265.16,265.16,264.81,264.81,4967.688993742948,250.7522,250.7522,250.4212,250.4212,4967.689
2022-02-25 15:05:00,264.89,265.27,264.79,265.27,7924.915375935993,250.4969,250.8563,250.4023,250.8563,7924.9154
2022-02-25 15:10:00,265.32,265.41,264.93,265.05,4463.021848394707,250.9035,250.9886,250.5347,250.6482,4463.0218
2022-02-25 15:15:00,265.23,265.28,264.96,265.16,5705.20053338804,250.8184,250.8657,250.5631,250.7522,5705.2005
2022-02-25 15:20:00,265.16,265.47,265.14,265.42,13213.662939788695,250.7522,251.0454,250.7333,250.9981,13213.6629
2022-02-25 15:25:00,265.34,265.42,265.1,265.1,13026.977125859064,250.9224,250.9981,250.6955,250.6955,13026.9771
2022-02-25 15:30:00,265.14,265.72,265.14,265.19,6677.607959790747,250.7333,251.2818,250.7333,250.7806,6677.608
2022-02-25 15:35:00,264.89,265.11,264.58,264.96,12852.60026669402,250.4969,250.7049,250.2037,250.5631,12852.6003
2022-02-25 15:40:00,265.0,265.14,264.69,264.8,20433.89065545184,250.6009,250.7333,250.3078,250.4118,20433.8907
2022-02-25 15:45:00,264.83,265.34,264.75,265.0,13251.615550312852,250.4402,250.9224,250.3645,250.6009,13251.6156
2022-02-25 15:50:00,265.16,265.72,265.02,265.2,28269.56610934455,250.7522,251.2818,250.6198,250.7901,28269.5661
2022-02-25 15:55:00,265.14,265.88,265.01,265.87,60779.56713509077,250.7333,251.4331,250.6104,251.4236,60779.5671
2022-02-28 09:30:00,261.8,262.62,261.68,261.76,27349.47174069135,247.5748,248.3502,247.4613,247.537,27349.4717
2022-02-28 09:35:00,261.83,262.76,261.83,262.62,3749.102472048415,247.6032,248.4826,247.6032,248.3502,3749.1025
2022-02-28 09:40:00,262.37,263.23,262.03,263.17,5935.993435224125,248.1138,248.9271,247.7923,248.8704,5935.9934
2022-02-28 09:45:00,262.94,263.7,262.62,263.01,4911.272951071905,248.6529,249.3716,248.3502,248.7191,4911.273
2022-02-28 09:50:00,263.29,264.16,262.89,263.31,8990.665709303517,248.9838,249.8066,248.6056,249.0027,8990.6657
2022-02-28 09:55:00,263.23,263.41,261.99,262.26,7797.7228433685505,248.9271,249.0973,247.7545,248.0098,7797.7228
2022-02-28 10:00:00,262.35,262.97,262.34,262.62,5452.866960713919,248.0949,248.6812,248.0855,248.3502,5452.867
2022-02-28 10:05:00,262.57,262.95,262.54,262.68,5428.249051184736,248.303,248.6623,248.2746,248.407,5428.2491
2022-02-28 10:10:00,262.79,263.64,262.79,263.4,3614.729715868294,248.511,249.3148,248.511,249.0879,3614.7297
2022-02-28 10:15:00,263.29,263.29,262.74,262.74,1681.1980715970867,248.9838,248.9838,248.4637,248.4637,1681.1981
2022-02-28 10:20:00,262.71,263.27,262.71,263.16,3970.6636578110574,248.4354,248.9649,248.4354,248.8609,3970.6637
2022-02-28 10:25:00,263.18,263.22,262.49,262.49,1916.0939583547029,248.8798,248.9176,248.2273,248.2273,1916.094
2022-02-28 10:30:00,262.51,263.24,262.51,262.75,2066.878654220945,248.2462,248.9366,248.2462,248.4732,2066.8787
2022-02-28 10:35:00,262.63,263.2,262.47,263.13,3569.59688173146,248.3597,248.8987,248.2084,248.8325,3569.5969
2022-02-28 10:40:00,263.5,263.61,263.14,263.45,4872.294594317365,249.1824,249.2864,248.842,249.1351,4872.2946
2022-02-28 10:45:00,263.69,263.76,263.4,263.76,2740.793927582316,249.3621,249.4283,249.0879,249.4283,2740.7939
2022-02-28 10:50:00,263.61,263.65,263.33,263.48,6201.66170889322,249.2864,249.3243,249.0217,249.1635,6201.6617
2022-02-28 10:55:00,263.5,264.01,263.47,264.01,5359.524053749103,249.1824,249.6647,249.1541,249.6647,5359.5241
2022-02-28 11:00:00,263.92,264.12,263.66,264.0,5778.0285157452045,249.5796,249.7687,249.3337,249.6553,5778.0285
2022-02-28 11:05:00,263.85,263.99,263.8,263.99,3377.782336649913,249.5134,249.6458,249.4661,249.6458,3377.7823
2022-02-28 11:10:00,263.83,264.15,263.83,264.03,2703.8670632885423,249.4945,249.7971,249.4945,249.6836,2703.8671
2022-02-28 11:15:00,263.98,264.19,263.97,263.97,3498.82039183506,249.6363,249.8349,249.6269,249.6269,3498.8204
2022-02-28 11:20:00,263.95,264.33,263.94,264.26,2246.3842445379014,249.608,249.9673,249.5985,249.9011,2246.3842
2022-02-28 11:25:00,264.26,264.78,264.0,264.67,5402.605395425172,249.9011,250.3929,249.6553,250.2889,5402.6054
2022-02-28 11:30:00,264.52,264.82,264.44,264.48,5120.525182069956,250.147,250.4307,250.0713,250.1092,5120.5252
2022-02-28 11:35:00,264.53,264.54,264.03,264.26,3220.8431634013746,250.1565,250.1659,249.6836,249.9011,3220.8432
2022-02-28 11:40:00,264.17,264.36,263.79,264.21,6042.6710431839165,249.816,249.9957,249.4567,249.8538,6042.671
2022-02-28 11:45:00,264.1,264.1,263.6,263.91,5332.854651759155,249.7498,249.7498,249.277,249.5701,5332.8547
2022-02-28 11:50:00,263.75,264.11,263.75,264.05,1647.348445994461,249.4188,249.7593,249.4188,249.7025,1647.3484
2022-02-28 11:55:00,264.11,264.42,264.11,264.33,3597.2920299517896,249.7593,250.0524,249.7593,249.9673,3597.292
2022-02-28 12:00:00,264.45,264.7,264.44,264.47,2461.790952918248,250.0808,250.3172,250.0713,250.0997,2461.791
2022-02-28 12:05:00,264.48,264.48,264.1,264.15,1948.9178377269463,250.1092,250.1092,249.7498,249.7971,1948.9178
2022-02-28 12:10:00,264.16,264.22,263.81,264.01,8625.50005128731,249.8066,249.8633,249.4756,249.6647,8625.5001
2022-02-28 12:15:00,263.8,263.9,263.31,263.88,2553.0823674223,249.4661,249.5607,249.0027,249.5418,2553.0824
2022-02-28 12:20:00,263.83,263.94,263.39,263.39,4093.7532054569697,249.4945,249.5985,249.0784,249.0784,4093.7532
2022-02-28 12:25:00,263.43,263.68,263.43,263.67,4527.643860908811,249.1162,249.3526,249.1162,249.3432,4527.6439
2022-02-28 12:30:00,263.66,263.89,263.64,263.67,25951.379628679864,249.3337,249.5512,249.3148,249.3432,25951.3796
2022-02-28 12:35:00,263.55,263.69,263.25,263.38,3598.317776182173,249.2297,249.3621,248.946,249.0689,3598.3178
2022-02-28 12:40:00,263.34,263.62,263.34,263.45,1775.5667247922863,249.0311,249.2959,249.0311,249.1351,1775.5667
2022-02-28 12:45:00,263.3,263.42,263.21,263.3,4120.422607446917,248.9933,249.1068,248.9082,248.9933,4120.4226
2022-02-28 12:50:00,263.48,263.48,262.85,263.09,3675.248743460867,249.1635,249.1635,248.5677,248.7947,3675.2487
2022-02-28 12:55:00,263.08,263.19,262.88,263.15,2458.7137142271,248.7852,248.8893,248.5961,248.8514,2458.7137
2022-02-28 13:00:00,263.33,263.81,263.33,263.53,4005.539029644066,249.0217,249.4756,249.0217,249.2108,4005.539
2022-02-28 13:05:00,263.58,263.87,263.5,263.87,2885.424146066263,249.2581,249.5323,249.1824,249.5323,2885.4241
2022-02-28 13:10:00,263.74,263.82,263.54,263.58,5116.422197148425,249.4094,249.485,249.2203,249.2581,5116.4222
2022-02-28 13:15:00,263.52,263.52,263.14,263.16,4989.229664580983,249.2013,249.2013,248.842,248.8609,4989.2297
2022-02-28 13:20:00,263.17,263.23,262.81,262.81,6312.44230177454,248.8704,248.9271,248.5299,248.5299,6312.4423
2022-02-28 13:25:00,262.86,263.22,262.75,263.12,4303.005436455021,248.5772,248.9176,248.4732,248.8231,4303.0054
2022-02-28 13:30:00,263.0,263.0,262.59,262.82,2619.755872397169,248.7096,248.7096,248.3219,248.5394,2619.7559
2022-02-28 13:35:00,262.8,262.99,262.7,262.86,2621.807364857934,248.5205,248.7001,248.4259,248.5772,2621.8074
2022-02-28 13:40:00,263.01,263.32,262.99,263.19,4859.985639552774,248.7191,249.0122,248.7001,248.8893,4859.9856
2022-02-28 13:45:00,263.13,263.17,262.82,263.17,3966.560672889527,248.8325,248.8704,248.5394,248.8704,3966.5607
2022-02-28 13:50:00,263.31,263.7,263.31,263.46,1552.9797927992613,249.0027,249.3716,249.0027,249.1446,1552.9798
2022-02-28 13:55:00,263.29,263.43,263.15,263.33,6712.483331623756,248.9838,249.1162,248.8514,249.0217,6712.4833
2022-02-28 14:00:00,263.26,263.38,262.74,262.82,9301.466817109447,248.9555,249.0689,248.4637,248.5394,9301.4668
2022-02-28 14:05:00,262.64,262.71,261.84,261.91,5701.09754846651,248.3692,248.4354,247.6126,247.6788,5701.0975
2022-02-28 14:10:00,261.63,262.3,261.5,262.3,9465.586213970662,247.414,248.0476,247.2911,248.0476,9465.5862
2022-02-28 14:15:00,262.23,262.43,262.07,262.43,3912.196122679249,247.9814,248.1706,247.8301,248.1706,3912.1961
2022-02-28 14:20:00,262.38,262.55,262.05,262.05,2957.226382193045,248.1233,248.284,247.8112,247.8112,2957.2264
2022-02-28 14:25:00,262.21,262.26,261.98,262.06,2687.455123602421,247.9625,248.0098,247.745,247.8207,2687.4551
2022-02-28 14:30:00,261.98,262.09,261.68,261.94,2180.7364857934144,247.745,247.849,247.4613,247.7072,2180.7365
2022-02-28 14:35:00,262.05,262.64,262.05,262.13,3489.5886757616163,247.8112,248.3692,247.8112,247.8869,3489.5887
2022-02-28 14:40:00,262.21,262.69,261.9,262.68,4666.119602010463,247.9625,248.4164,247.6694,248.407,4666.1196
2022-02-28 14:45:00,262.63,262.78,262.17,262.17,3403.4259924094777,248.3597,248.5015,247.9247,247.9247,3403.426
2022-02-28 14:50:00,262.48,262.58,262.33,262.44,3216.740178479844,248.2178,248.3124,248.076,248.18,3216.7402
2022-02-28 14:55:00,262.6,262.81,262.59,262.61,2161.2473074161453,248.3313,248.5299,248.3219,248.3408,2161.2473
2022-02-28 15:00:00,262.61,262.68,262.25,262.25,5229.254282490511,248.3408,248.407,248.0003,248.0003,5229.2543
2022-02-28 15:05:00,262.24,262.41,261.83,262.41,3303.928608062365,247.9909,248.1517,247.6032,248.1517,3303.9286
2022-02-28 15:10:00,262.24,262.45,262.23,262.35,4297.876705303108,247.9909,248.1895,247.9814,248.0949,4297.8767
2022-02-28 15:15:00,262.44,262.82,262.34,262.8,6635.552364345061,248.18,248.5394,248.0855,248.5205,6635.5524
2022-02-28 15:20:00,262.77,263.28,262.71,263.27,5014.873320340547,248.4921,248.9744,248.4354,248.9649,5014.8733
2022-02-28 15:25:00,263.27,263.55,263.15,263.15,6445.789311724279,248.9649,249.2297,248.8514,248.8514,6445.7893
2022-02-28 15:30:00,263.01,263.08,262.61,262.7,3576.777105344138,248.7191,248.7852,248.3408,248.4259,3576.7771
2022-02-28 15:35:00,262.63,262.77,262.34,262.39,6473.48445994461,248.3597,248.4921,248.0855,248.1327,6473.4845
2022-02-28 15:40:00,262.41,263.31,262.41,263.23,6756.590419530208,248.1517,249.0027,248.1517,248.9271,6756.5904
2022-02-28 15:45:00,263.21,263.91,263.21,263.89,12235.101036003693,248.9082,249.5701,248.9082,249.5512,12235.101
2022-02-28 15:50:00,263.8,264.34,263.8,264.29,17708.482921325263,249.4661,249.9768,249.4661,249.9295,17708.4829
2022-02-28 15:55:00,264.33,264.83,264.16,264.42,43608.575238486,249.9673,250.4402,249.8066,250.0524,43608.5752
2022-03-01 09:30:00,264.2,265.6,263.54,265.28,16610.934454815877,249.8444,251.1683,249.2203,250.8657,16610.9345
2022-03-01 09:35:00,265.28,266.44,265.28,266.32,5950.353882449482,250.8657,251.9627,250.8657,251.8492,5950.3539
2022-03-01 09:40:00,266.59,266.59,265.72,265.91,1453.4824084521488,252.1045,252.1045,251.2818,251.4615,1453.4824
2022-03-01 09:45:00,265.86,265.97,265.42,265.88,3077.2386911478097,251.4142,251.5182,250.9981,251.4331,3077.2387
2022-03-01 09:50:00,265.62,265.62,264.59,265.19,5331.828905528772,251.1872,251.1872,250.2132,250.7806,5331.8289
2022-03-01 09:55:00,265.05,265.7,264.81,265.0,1817.622320237973,250.6482,251.2629,250.4212,250.6009,1817.6223
2022-03-01 10:00:00,264.95,265.54,264.75,265.21,3883.475228228536,250.5536,251.1116,250.3645,250.7995,3883.4752
2022-03-01 10:05:00,265.43,265.6,264.66,264.93,2586.9319930249253,251.0076,251.1683,250.2794,250.5347,2586.932
2022-03-01 10:10:00,264.93,264.93,264.54,264.7,3518.309570212329,250.5347,250.5347,250.1659,250.3172,3518.3096
2022-03-01 10:15:00,265.01,265.07,264.95,264.97,1278.0798030567237,250.6104,250.6671,250.5536,250.5726,1278.0798
2022-03-01 10:20:00,265.23,265.5,264.72,264.74,3163.4013744999484,250.8184,251.0738,250.3361,250.355,3163.4014
2022-03-01 10:25:00,264.67,264.68,264.14,264.34,3293.67114575854,250.2889,250.2983,249.7877,249.9768,3293.6711
2022-03-01 10:30:00,264.45,264.46,263.75,263.75,6756.590419530208,250.0808,250.0903,249.4188,249.4188,6756.5904
2022-03-01 10:35:00,264.1,264.23,263.53,263.55,1959.1753000307724,249.7498,249.8728,249.2108,249.2297,1959.1753
2022-03-01 10:40:00,263.38,263.44,262.93,262.95,3303.928608062365,249.0689,249.1257,248.6434,248.6623,3303.9286
2022-03-01 10:45:00,262.83,263.12,262.59,262.75,4705.097958765002,248.5488,248.8231,248.3219,248.4732,4705.098
2022-03-01 10:50:00,262.8,263.42,262.73,263.41,3428.0439019386604,248.5205,249.1068,248.4543,249.0973,3428.0439
2022-03-01 10:55:00,263.29,263.58,263.14,263.46,8051.082162273054,248.9838,249.2581,248.842,249.1446,8051.0822
2022-03-01 11:00:00,263.51,263.68,263.21,263.22,15056.928915786231,249.1919,249.3526,248.9082,248.9176,15056.9289
2022-03-01 11:05:00,263.3,263.51,263.13,263.15,5524.669196840701,248.9933,249.1919,248.8325,248.8514,5524.6692
2022-03-01 11:10:00,263.35,264.45,263.35,264.26,3811.672992101754,249.0406,250.0808,249.0406,249.9011,3811.673
2022-03-01 11:15:00,264.19,264.3,263.92,264.0,4354.292747974151,249.8349,249.939,249.5796,249.6553,4354.2927
2022-03-01 11:20:00,264.08,264.41,264.04,264.24,3332.649502513078,249.7309,250.043,249.6931,249.8822,3332.6495
2022-03-01 11:25:00,264.27,264.71,264.27,264.66,3746.025233357267,249.9106,250.3267,249.9106,250.2794,3746.0252
2022-03-01 11:30:00,264.37,264.5,263.66,263.78,4930.762129449174,250.0052,250.1281,249.3337,249.4472,4930.7621
2022-03-01 11:35:00,263.78,263.79,263.42,263.68,5193.353164427121,249.4472,249.4567,249.1068,249.3526,5193.3532
2022-03-01 11:40:00,263.77,263.97,263.58,263.83,6472.458713714227,249.4378,249.6269,249.2581,249.4945,6472.4587
2022-03-01 11:45:00,263.73,263.75,262.95,263.53,4923.581905836496,249.3999,249.4188,248.6623,249.2108,4923.5819
2022-03-01 11:50:00,263.46,263.53,263.09,263.31,6598.625500051287,249.1446,249.2108,248.7947,249.0027,6598.6255
2022-03-01 11:55:00,263.39,263.82,263.11,263.82,2178.6849933326494,249.0784,249.485,248.8136,249.485,2178.685
2022-03-01 12:00:00,263.61,263.8,263.38,263.48,5334.90614421992,249.2864,249.4661,249.0689,249.1635,5334.9061
2022-03-01 12:05:00,263.25,263.51,263.2,263.39,2056.62119191712,248.946,249.1919,248.8987,249.0784,2056.6212
2022-03-01 12:10:00,263.49,263.88,263.17,263.84,3479.3312134577905,249.173,249.5418,248.8704,249.504,3479.3312
2022-03-01 12:15:00,263.74,263.94,263.55,263.93,2572.571545799569,249.4094,249.5985,249.2297,249.5891,2572.5715
2022-03-01 12:20:00,263.86,263.97,263.75,263.92,2256.6417068417272,249.5229,249.6269,249.4188,249.5796,2256.6417
2022-03-01 12:25:00,264.04,264.31,264.04,264.31,820.5969843060826,249.6931,249.9484,249.6931,249.9484,820.597
2022-03-01 12:30:00,264.18,264.77,264.18,264.55,2580.77751564263,249.8255,250.3834,249.8255,250.1754,2580.7775
2022-03-01 12:35:00,264.5,264.64,264.44,264.56,905.7339214278388,250.1281,250.2605,250.0713,250.1848,905.7339
2022-03-01 12:40:00,264.55,264.69,264.36,264.65,2378.705508257257,250.1754,250.3078,249.9957,250.2699,2378.7055
2022-03-01 12:45:00,264.33,264.64,264.29,264.48,1661.7088932198174,249.9673,250.2605,249.9295,250.1092,1661.7089
2022-03-01 12:50:00,264.54,264.58,264.09,264.37,2254.590214380962,250.1659,250.2037,249.7404,250.0052,2254.5902
2022-03-01 12:55:00,264.42,264.45,264.31,264.43,8631.654528669607,250.0524,250.0808,249.9484,250.0619,8631.6545
2022-03-01 13:00:00,264.43,264.73,264.31,264.63,1539.6450918042876,250.0619,250.3456,249.9484,250.251,1539.6451
2022-03-01 13:05:00,264.56,264.56,264.04,264.39,1745.820084111191,250.1848,250.1848,249.6931,250.0241,1745.8201
2022-03-01 13:10:00,264.31,264.31,263.66,263.76,5584.162478202892,249.9484,249.9484,249.3337,249.4283,5584.1625
2022-03-01 13:15:00,263.79,264.05,263.71,263.83,5196.430403118268,249.4567,249.7025,249.381,249.4945,5196.4304
2022-03-01 13:20:00,263.86,263.96,263.27,263.27,4498.922966458098,249.5229,249.6174,248.9649,248.9649,4498.923
2022-03-01 13:25:00,263.07,263.29,262.91,263.16,2662.837214073238,248.7758,248.9838,248.6245,248.8609,2662.8372
2022-03-01 13:30:00,263.34,263.34,263.15,263.27,4251.718124935891,249.0311,249.0311,248.8514,248.9649,4251.7181
2022-03-01 13:35:00,263.12,263.44,262.98,263.41,3416.760693404452,248.8231,249.1257,248.6907,249.0973,3416.7607
2022-03-01 13:40:00,263.57,263.84,263.53,263.74,6441.686326802749,249.2486,249.504,249.2108,249.4094,6441.6863
2022-03-01 13:45:00,263.77,263.93,263.54,263.78,3332.649502513078,249.4378,249.5891,249.2203,249.4472,3332.6495
2022-03-01 13:50:00,263.66,263.85,263.66,263.83,1805.3133654733813,249.3337,249.5134,249.3337,249.4945,1805.3134
2022-03-01 13:55:00,263.8,263.95,263.48,263.76,6152.425889834854,249.4661,249.608,249.1635,249.4283,6152.4259
2022-03-01 14:00:00,263.61,263.61,263.35,263.45,1674.0178479844085,249.2864,249.2864,249.0406,249.1351,1674.0178
2022-03-01 14:05:00,263.55,263.66,263.19,263.46,3848.599856395528,249.2297,249.3337,248.8893,249.1446,3848.5999
2022-03-01 14:10:00,263.38,263.64,263.38,263.58,2050.466714534824,249.0689,249.3148,249.0689,249.2581,2050.4667
2022-03-01 14:15:00,263.55,263.79,262.99,263.63,4822.033029028618,249.2297,249.4567,248.7001,249.3054,4822.033
2022-03-01 14:20:00,263.63,264.24,263.63,264.12,2423.838342394092,249.3054,249.8822,249.3054,249.7687,2423.8383
2022-03-01 14:25:00,264.06,264.21,263.9,264.05,5781.105754436352,249.712,249.8538,249.5607,249.7025,5781.1058
2022-03-01 14:30:00,263.98,264.14,263.91,263.95,3179.8133141860703,249.6363,249.7877,249.5701,249.608,3179.8133
2022-03-01 14:35:00,263.89,263.98,262.74,263.77,17846.958662426914,249.5512,249.6363,248.4637,249.4378,17846.9587
2022-03-01 14:40:00,263.92,264.23,263.79,264.23,2862.8577289978457,249.5796,249.8728,249.4567,249.8728,2862.8577
2022-03-01 14:45:00,264.26,264.39,263.92,264.12,1453.4824084521488,249.9011,250.0241,249.5796,249.7687,1453.4824
2022-03-01 14:50:00,263.89,263.89,263.65,263.71,2869.0122063801414,249.5512,249.5512,249.3243,249.381,2869.0122
2022-03-01 14:55:00,263.6,263.93,263.56,263.79,3579.854344035285,249.277,249.5891,249.2392,249.4567,3579.8543
2022-03-01 15:00:00,263.74,264.43,263.74,264.43,3951.174479433788,249.4094,250.0619,249.4094,250.0619,3951.1745
2022-03-01 15:05:00,264.49,264.73,264.28,264.32,6341.163196225253,250.1186,250.3456,249.92,249.9579,6341.1632
2022-03-01 15:10:00,264.43,264.44,264.11,264.41,3363.4218894245564,250.0619,250.0713,249.7593,250.043,3363.4219
2022-03-01 15:15:00,264.42,264.51,264.01,264.04,2830.0338496256027,250.0524,250.1375,249.6647,249.6931,2830.0338
2022-03-01 15:20:00,264.07,264.21,263.84,264.15,2265.8734229151705,249.7215,249.8538,249.504,249.7971,2265.8734
2022-03-01 15:25:00,264.1,264.34,264.07,264.13,3818.853215714432,249.7498,249.9768,249.7215,249.7782,3818.8532
2022-03-01 15:30:00,264.18,264.4,263.56,264.35,8552.672068930146,249.8255,250.0335,249.2392,249.9862,8552.6721
2022-03-01 15:35:00,264.28,264.64,264.21,264.64,6901.220638014155,249.92,250.2605,249.8538,250.2605,6901.2206
2022-03-01 15:40:00,264.53,264.89,264.2,264.31,9665.60672889527,250.1565,250.4969,249.8444,249.9484,9665.6067
2022-03-01 15:45:00,264.18,264.35,263.87,263.88,11812.49358908606,249.8255,249.9862,249.5323,249.5418,11812.4936
2022-03-01 15:50:00,263.81,264.65,263.5,264.55,23710.124115293875,249.4756,250.2699,249.1824,250.1754,23710.1241
2022-03-01 15:55:00,264.52,265.06,264.26,264.51,59300.44107087906,250.147,250.6577,249.9011,250.1375,59300.4411
2022-03-02 09:30:00,263.8,264.97,263.51,264.4,22142.78387526926,249.4661,250.5726,249.1919,250.0335,22142.7839
2022-03-02 09:35:00,264.6,264.74,263.51,263.64,3859.883064929736,250.2227,250.355,249.1919,249.3148,3859.8831
2022-03-02 09:40:00,263.76,264.44,263.68,264.44,4794.337880808288,249.4283,250.0713,249.3526,250.0713,4794.3379
2022-03-02 09:45:00,264.22,264.38,263.34,263.52,3642.424864088624,249.8633,250.0146,249.0311,249.2013,3642.4249
2022-03-02 09:50:00,263.82,264.46,263.81,264.34,3925.530823674223,249.485,250.0903,249.4756,249.9768,3925.5308
2022-03-02 09:55:00,264.29,264.46,263.45,263.77,6311.416555544158,249.9295,250.0903,249.1351,249.4378,6311.4166
2022-03-02 10:00:00,264.05,264.59,264.03,264.25,7309.467637706432,249.7025,250.2132,249.6836,249.8917,7309.4676
2022-03-02 10:05:00,264.39,264.39,263.56,263.59,5040.5169761001125,250.0241,250.0241,249.2392,249.2675,5040.517
2022-03-02 10:10:00,263.51,263.58,263.3,263.41,5224.125551338599,249.1919,249.2581,248.9933,249.0973,5224.1256
2022-03-02 10:15:00,263.07,263.43,263.07,263.22,3284.4394296850955,248.7758,249.1162,248.7758,248.9176,3284.4394
2022-03-02 10:20:00,263.27,263.53,263.26,263.53,2349.984613806544,248.9649,249.2108,248.9555,249.2108,2349.9846
2022-03-02 10:25:00,263.6,264.28,263.27,264.17,9092.214586111397,249.277,249.92,248.9649,249.816,9092.2146
2022-03-02 10:30:00,264.1,264.34,263.26,264.22,5819.058364960509,249.7498,249.9768,248.9555,249.8633,5819.0584
2022-03-02 10:35:00,264.18,264.92,264.17,264.84,2690.5323622935684,249.8255,250.5253,249.816,250.4496,2690.5324
2022-03-02 10:40:00,264.81,265.17,264.76,265.01,3765.5144117345367,250.4212,250.7617,250.374,250.6104,3765.5144
2022-03-02 10:45:00,264.8,265.39,264.74,265.37,9332.239204020923,250.4118,250.9697,250.355,250.9508,9332.2392
2022-03-02 10:50:00,265.13,265.45,264.58,264.59,8370.089239922043,250.7239,251.0265,250.2037,250.2132,8370.0892
2022-03-02 10:55:00,264.65,265.82,264.6,265.79,8352.651554005539,250.2699,251.3764,250.2227,251.348,8352.6516
2022-03-02 11:00:00,265.6,266.07,265.17,266.07,3212.6371935583134,251.1683,251.6128,250.7617,251.6128,3212.6372
2022-03-02 11:05:00,266.02,266.27,265.65,266.24,4250.692378705508,251.5655,251.8019,251.2156,251.7735,4250.6924
2022-03-02 11:10:00,265.93,266.07,265.59,265.81,3890.655451841216,251.4804,251.6128,251.1589,251.3669,3890.6555
2022-03-02 11:15:00,265.94,266.08,265.63,265.79,5380.038978356754,251.4898,251.6222,251.1967,251.348,5380.039
2022-03-02 11:20:00,265.9,266.1,265.77,265.92,3498.82039183506,251.452,251.6412,251.3291,251.4709,3498.8204
2022-03-02 11:25:00,265.96,266.41,265.86,266.26,6712.483331623756,251.5088,251.9343,251.4142,251.7925,6712.4833
2022-03-02 11:30:00,266.27,267.38,266.25,266.62,8479.84408657298,251.8019,252.8516,251.783,252.1329,8479.8441
2022-03-02 11:35:00,266.71,266.78,266.1,266.61,3750.1282182787977,252.218,252.2842,251.6412,252.1234,3750.1282
2022-03-02 11:40:00,266.64,266.73,265.86,265.86,3591.1375525694943,252.1518,252.2369,251.4142,251.4142,3591.1376
2022-03-02 11:45:00,265.98,266.64,265.97,266.37,3692.686429377372,251.5277,252.1518,251.5182,251.8965,3692.6864
2022-03-02 11:50:00,266.42,266.46,266.11,266.21,4060.929326084727,251.9438,251.9816,251.6506,251.7452,4060.9293
2022-03-02 11:55:00,266.11,266.47,266.11,266.47,3310.083085444661,251.6506,251.991,251.6506,251.991,3310.0831
2022-03-02 12:00:00,266.37,266.8,266.36,266.74,3712.1756077546415,251.8965,252.3031,251.887,252.2464,3712.1756
2022-03-02 12:05:00,266.57,266.67,266.26,266.61,3443.4300953944,252.0856,252.1802,251.7925,252.1234,3443.4301
2022-03-02 12:10:00,266.64,266.94,266.52,266.66,2453.584983075187,252.1518,252.4355,252.0383,252.1707,2453.585
2022-03-02 12:15:00,266.54,266.54,266.33,266.48,3911.1703764488666,252.0572,252.0572,251.8587,252.0005,3911.1704
2022-03-02 12:20:00,266.42,266.57,266.26,266.27,4289.670735460047,251.9438,252.0856,251.7925,251.8019,4289.6707
2022-03-02 12:25:00,266.32,266.51,266.02,266.5,3315.211816596574,251.8492,252.0289,251.5655,252.0194,3315.2118
2022-03-02 12:30:00,266.58,266.64,266.41,266.59,4909.22145861114,252.0951,252.1518,251.9343,252.1045,4909.2215
2022-03-02 12:35:00,266.51,266.95,266.44,266.92,3598.317776182173,252.0289,252.445,251.9627,252.4166,3598.3178
2022-03-02 12:40:00,266.64,266.82,266.57,266.69,3679.351728382398,252.1518,252.322,252.0856,252.1991,3679.3517
2022-03-02 12:45:00,266.56,266.61,266.37,266.5,3333.6752487434605,252.0762,252.1234,251.8965,252.0194,3333.6752
2022-03-02 12:50:00,266.47,266.53,266.28,266.43,5999.589701507846,251.991,252.0478,251.8114,251.9532,5999.5897
2022-03-02 12:55:00,266.48,266.48,266.27,266.33,4060.929326084727,252.0005,252.0005,251.8019,251.8587,4060.9293
2022-03-02 13:00:00,266.39,266.76,266.38,266.75,3656.785311313981,251.9154,252.2653,251.9059,252.2558,3656.7853
2022-03-02 13:05:00,266.8,266.99,266.45,266.71,20755.974971791977,252.3031,252.4828,251.9721,252.218,20755.975
2022-03-02 13:10:00,266.64,266.76,266.35,266.51,7545.38927069443,252.1518,252.2653,251.8776,252.0289,7545.3893
2022-03-02 13:15:00,266.68,266.68,266.4,266.5,2551.030874961534,252.1896,252.1896,251.9249,252.0194,2551.0309
2022-03-02 13:20:00,266.55,266.6,266.22,266.26,1971.4842547953635,252.0667,252.114,251.7546,251.7925,1971.4843
2022-03-02 13:25:00,266.37,266.4,266.29,266.32,841.1119089137347,251.8965,251.9249,251.8208,251.8492,841.1119
2022-03-02 13:30:00,266.31,266.89,266.3,266.89,3815.775977023284,251.8397,252.3882,251.8303,252.3882,3815.776
2022-03-02 13:35:00,266.66,266.96,266.66,266.96,1449.3794235306184,252.1707,252.4544,252.1707,252.4544,1449.3794
2022-03-02 13:40:00,267.05,267.32,266.85,267.21,3391.1170376448863,252.5395,252.7949,252.3504,252.6908,3391.117
2022-03-02 13:45:00,267.3,267.37,267.1,267.27,2144.835367730024,252.7759,252.8421,252.5868,252.7476,2144.8354
2022-03-02 13:50:00,267.35,267.5,267.31,267.42,1659.657400759052,252.8232,252.9651,252.7854,252.8894,1659.6574
2022-03-02 13:55:00,267.33,267.51,267.24,267.24,1535.5421068827573,252.8043,252.9745,252.7192,252.7192,1535.5421
2022-03-02 14:00:00,267.18,267.25,266.98,267.22,2924.402502820802,252.6625,252.7287,252.4733,252.7003,2924.4025
2022-03-02 14:05:00,267.17,267.25,267.07,267.07,1317.0581598112626,252.653,252.7287,252.5584,252.5584,1317.0582
2022-03-02 14:10:00,267.08,267.2,267.03,267.18,1344.753308031593,252.5679,252.6814,252.5206,252.6625,1344.7533
2022-03-02 14:15:00,267.13,267.24,267.05,267.14,2172.5305159503537,252.6152,252.7192,252.5395,252.6246,2172.5305
2022-03-02 14:20:00,267.18,267.32,266.82,266.83,2906.964816904297,252.6625,252.7949,252.322,252.3315,2906.9648
2022-03-02 14:25:00,266.93,266.93,266.53,266.89,3953.225971894553,252.4261,252.4261,252.0478,252.3882,3953.226
2022-03-02 14:30:00,266.83,267.0,266.74,266.96,3608.5752384859984,252.3315,252.4922,252.2464,252.4544,3608.5752
2022-03-02 14:35:00,266.95,267.1,266.89,266.89,2575.648784490717,252.445,252.5868,252.3882,252.3882,2575.6488
2022-03-02 14:40:00,266.97,267.08,266.85,266.96,5767.771053441378,252.4639,252.5679,252.3504,252.4544,5767.7711
2022-03-02 14:45:00,267.11,267.11,266.54,266.84,4624.064006564776,252.5963,252.5963,252.0572,252.3409,4624.064
2022-03-02 14:50:00,267.02,267.21,266.45,266.45,3538.8244948199813,252.5112,252.6908,251.9721,251.9721,3538.8245
2022-03-02 14:55:00,266.49,266.5,266.05,266.31,3645.502102779772,252.01,252.0194,251.5939,251.8397,3645.5021
2022-03-02 15:00:00,266.28,266.62,266.14,266.62,2607.4469176325774,251.8114,252.1329,251.679,252.1329,2607.4469
2022-03-02 15:05:00,266.48,266.54,266.13,266.24,4234.280439019386,252.0005,252.0572,251.6695,251.7735,4234.2804
2022-03-02 15:10:00,266.12,266.29,265.88,266.01,3618.832700789824,251.6601,251.8208,251.4331,251.556,3618.8327
2022-03-02 15:15:00,266.07,266.21,265.88,266.21,2646.4252743871166,251.6128,251.7452,251.4331,251.7452,2646.4253
2022-03-02 15:20:00,266.04,266.23,265.93,266.06,1765.3092624884605,251.5844,251.7641,251.4804,251.6033,1765.3093
2022-03-02 15:25:00,266.06,266.4,266.0,266.4,3795.261052415632,251.6033,251.9249,251.5466,251.9249,3795.2611
2022-03-02 15:30:00,266.14,266.32,266.05,266.19,7538.209047081752,251.679,251.8492,251.5939,251.7263,7538.209
2022-03-02 15:35:00,266.22,266.36,265.95,266.07,5924.710226689916,251.7546,251.887,251.4993,251.6128,5924.7102
2022-03-02 15:40:00,266.08,266.14,265.63,265.67,12264.847676684789,251.6222,251.679,251.1967,251.2345,12264.8477
2022-03-02 15:45:00,265.68,266.12,265.66,265.98,16291.927377166889,251.244,251.6601,251.2251,251.5277,16291.9274
2022-03-02 15:50:00,265.99,266.5,265.88,266.18,22206.38014155297,251.5371,252.0194,251.4331,251.7168,22206.3801
2022-03-02 15:55:00,266.03,266.03,265.35,265.64,56842.75310288234,251.575,251.575,250.9319,251.2061,56842.7531
2022-03-03 09:30:00,266.39,267.09,266.31,266.44,19977.433582931582,251.9154,252.5774,251.8397,251.9627,19977.4336
2022-03-03 09:35:00,266.49,266.88,265.68,266.66,22554.10811365268,252.01,252.3788,251.244,252.1707,22554.1081
2022-03-03 09:40:00,266.81,267.2,266.16,266.99,15942.14791260642,252.3126,252.6814,251.6979,252.4828,15942.1479
2022-03-03 09:45:00,267.2,267.81,266.25,266.83,6985.331828905529,252.6814,253.2582,251.783,252.3315,6985.3318
2022-03-03 09:50:00,267.07,267.64,266.7,266.84,2217.6633500871885,252.5584,253.0975,252.2085,252.3409,2217.6634
2022-03-03 09:55:00,266.91,267.35,266.91,267.15,4824.084521489383,252.4071,252.8232,252.4071,252.6341,4824.0845
2022-03-03 10:00:00,267.26,267.45,266.69,267.31,6286.798646014976,252.7381,252.9178,252.1991,252.7854,6286.7986
2022-03-03 10:05:00,267.14,267.97,267.1,267.12,5326.700174376859,252.6246,253.4095,252.5868,252.6057,5326.7002
2022-03-03 10:10:00,267.15,267.59,267.15,267.58,3522.41255513386,252.6341,253.0502,252.6341,253.0407,3522.4126
2022-03-03 10:15:00,267.42,267.71,267.11,267.53,4550.2102779772285,252.8894,253.1637,252.5963,252.9935,4550.2103
2022-03-03 10:20:00,267.37,267.47,267.0,267.06,2735.665196430403,252.8421,252.9367,252.4922,252.549,2735.6652
2022-03-03 10:25:00,266.98,267.42,266.98,267.42,1022.6689916914556,252.4733,252.8894,252.4733,252.8894,1022.669
2022-03-03 10:30:00,267.42,267.5,267.12,267.19,3095.702123294697,252.8894,252.9651,252.6057,252.6719,3095.7021
2022-03-03 10:35:00,267.34,267.49,267.03,267.12,2099.702533593189,252.8138,252.9556,252.5206,252.6057,2099.7025
2022-03-03 10:40:00,267.12,267.13,266.35,266.39,3668.068519848189,252.6057,252.6152,251.8776,251.9154,3668.0685
2022-03-03 10:45:00,266.21,266.63,266.14,266.47,4875.371833008514,251.7452,252.1424,251.679,251.991,4875.3718
2022-03-03 10:50:00,266.55,266.55,265.7,265.7,2274.079392758232,252.0667,252.0667,251.2629,251.2629,2274.0794
2022-03-03 10:55:00,265.66,265.85,265.41,265.58,3073.13570622628,251.2251,251.4047,250.9886,251.1494,3073.1357
2022-03-03 11:00:00,265.59,265.9,265.5,265.5,4041.440147707457,251.1589,251.452,251.0738,251.0738,4041.4401
2022-03-03 11:05:00,265.53,265.58,265.26,265.26,3780.900605190276,251.1021,251.1494,250.8468,250.8468,3780.9006
2022-03-03 11:10:00,265.34,265.34,264.58,264.59,3124.4230177454097,250.9224,250.9224,250.2037,250.2132,3124.423
2022-03-03 11:15:00,264.6,265.02,264.42,264.87,6707.354600471843,250.2227,250.6198,250.0524,250.478,6707.3546
2022-03-03 11:20:00,264.82,265.1,264.82,265.1,2659.7599753820905,250.4307,250.6955,250.4307,250.6955,2659.76
2022-03-03 11:25:00,265.1,265.53,265.09,265.53,2864.9092214586112,250.6955,251.1021,250.686,251.1021,2864.9092
2022-03-03 11:30:00,265.46,265.51,265.29,265.4,2322.2894655862137,251.0359,251.0832,250.8752,250.9792,2322.2895
2022-03-03 11:35:00,265.38,265.39,264.8,265.08,5318.494204533798,250.9603,250.9697,250.4118,250.6766,5318.4942
2022-03-03 11:40:00,265.09,265.41,264.96,265.32,6068.314698943481,250.686,250.9886,250.5631,250.9035,6068.3147
2022-03-03 11:45:00,265.3,265.42,265.25,265.25,2697.7125859062467,250.8846,250.9981,250.8373,250.8373,2697.7126
2022-03-03 11:50:00,265.31,265.37,265.19,265.19,1468.868601907888,250.8941,250.9508,250.7806,250.7806,1468.8686
2022-03-03 11:55:00,264.96,265.42,264.96,265.26,3308.031592983896,250.5631,250.9981,250.5631,250.8468,3308.0316
2022-03-03 12:00:00,265.16,265.73,265.16,265.6,2299.7230485177965,250.7522,251.2913,250.7522,251.1683,2299.723
2022-03-03 12:05:00,265.61,266.0,265.61,266.0,3109.0368242896707,251.1778,251.5466,251.1778,251.5466,3109.0368
2022-03-03 12:10:00,266.1,266.1,265.84,265.84,420.55595445686737,251.6412,251.6412,251.3953,251.3953,420.556
2022-03-03 12:15:00,266.01,266.14,265.95,266.03,1709.9189660477998,251.556,251.679,251.4993,251.575,1709.919
2022-03-03 12:20:00,265.91,265.97,265.73,265.73,1948.9178377269463,251.4615,251.5182,251.2913,251.2913,1948.9178
2022-03-03 12:25:00,265.6,265.79,265.41,265.44,2653.605497999795,251.1683,251.348,250.9886,251.017,2653.6055
2022-03-03 12:30:00,265.48,266.64,265.44,266.64,3757.308441891476,251.0548,252.1518,251.017,252.1518,3757.3084
2022-03-03 12:35:00,266.36,266.38,265.97,266.13,1811.4678428556767,251.887,251.9059,251.5182,251.6695,1811.4678
2022-03-03 12:40:00,266.07,266.31,265.92,266.31,1867.8838855267209,251.6128,251.8397,251.4709,251.8397,1867.8839
2022-03-03 12:45:00,266.48,266.71,266.24,266.48,2592.0607241768384,252.0005,252.218,251.7735,252.0005,2592.0607
2022-03-03 12:50:00,266.22,266.4,266.22,266.29,512.8731151913016,251.7546,251.9249,251.7546,251.8208,512.8731
2022-03-03 12:55:00,266.29,266.51,266.25,266.41,2051.4924607652065,251.8208,252.0289,251.783,251.9343,2051.4925
2022-03-03 13:00:00,266.4,266.64,266.35,266.61,3886.552466919684,251.9249,252.1518,251.8776,252.1234,3886.5525
2022-03-03 13:05:00,266.62,266.62,266.23,266.4,1623.756282695661,252.1329,252.1329,251.7641,251.9249,1623.7563
2022-03-03 13:10:00,266.46,266.69,266.4,266.66,1600.1641193968612,251.9816,252.1991,251.9249,252.1707,1600.1641
2022-03-03 13:15:00,266.91,266.91,266.72,266.72,1110.883167504359,252.4071,252.4071,252.2275,252.2275,1110.8832
2022-03-03 13:20:00,266.76,266.94,266.69,266.94,1465.79136321674,252.2653,252.4355,252.1991,252.4355,1465.7914
2022-03-03 13:25:00,266.85,267.12,266.82,267.0,1070.879064519438,252.3504,252.6057,252.322,252.4922,1070.8791
2022-03-03 13:30:00,266.88,266.95,266.65,266.72,2256.6417068417272,252.3788,252.445,252.1613,252.2275,2256.6417
2022-03-03 13:35:00,266.78,266.78,266.35,266.41,6321.674017847984,252.2842,252.2842,251.8776,251.9343,6321.674
2022-03-03 13:40:00,266.51,266.81,266.51,266.75,3962.4576879679967,252.0289,252.3126,252.0289,252.2558,3962.4577
2022-03-03 13:45:00,266.74,266.76,266.58,266.64,6798.646014975895,252.2464,252.2653,252.0951,252.1518,6798.646
2022-03-03 13:50:00,266.9,266.9,266.57,266.64,2752.077136116525,252.3977,252.3977,252.0856,252.1518,2752.0771
2022-03-03 13:55:00,266.67,266.77,266.43,266.43,3182.890552877218,252.1802,252.2747,251.9532,251.9532,3182.8906
2022-03-03 14:00:00,266.49,266.65,266.44,266.47,6744.281464765617,252.01,252.1613,251.9627,251.991,6744.2815
2022-03-03 14:05:00,266.49,266.62,266.39,266.39,1231.9212226895063,252.01,252.1329,251.9154,251.9154,1231.9212
2022-03-03 14:10:00,266.34,266.95,266.26,266.94,2872.089445071289,251.8681,252.445,251.7925,252.4355,2872.0894
2022-03-03 14:15:00,266.97,267.38,266.92,267.38,2885.424146066263,252.4639,252.8516,252.4166,252.8516,2885.4241
2022-03-03 14:20:00,267.08,267.35,267.04,267.34,5483.639347625397,252.5679,252.8232,252.5301,252.8138,5483.6393
2022-03-03 14:25:00,267.3,267.45,267.3,267.39,1128.3208534208636,252.7759,252.9178,252.7759,252.8611,1128.3209
2022-03-03 14:30:00,267.34,267.42,267.18,267.18,1282.182787978254,252.8138,252.8894,252.6625,252.6625,1282.1828
2022-03-03 14:35:00,267.16,267.21,267.04,267.09,4147.092009436865,252.6436,252.6908,252.5301,252.5774,4147.092
2022-03-03 14:40:00,267.04,267.18,266.88,267.12,9606.11344753308,252.5301,252.6625,252.3788,252.6057,9606.1134
2022-03-03 14:45:00,267.22,267.22,266.95,266.95,3088.5218996820186,252.7003,252.7003,252.445,252.445,3088.5219
2022-03-03 14:50:00,266.9,266.9,266.24,266.24,3820.904708175197,252.3977,252.3977,251.7735,251.7735,3820.9047
2022-03-03 14:55:00,266.22,266.72,266.22,266.72,3028.0028720894447,251.7546,252.2275,251.7546,252.2275,3028.0029
2022-03-03 15:00:00,266.71,266.74,266.31,266.34,3117.2427941327314,252.218,252.2464,251.8397,251.8681,3117.2428
2022-03-03 15:05:00,266.32,266.44,265.88,265.9,2139.70663657811,251.8492,251.9627,251.4331,251.452,2139.7066
2022-03-03 15:10:00,265.94,266.17,265.93,266.01,5038.465483639347,251.4898,251.7073,251.4804,251.556,5038.4655
2022-03-03 15:15:00,265.93,266.51,265.88,266.48,8059.288132116114,251.4804,252.0289,251.4331,252.0005,8059.2881
2022-03-03 15:20:00,266.4,266.43,266.02,266.13,6692.994153246486,251.9249,251.9532,251.5655,251.6695,6692.9942
2022-03-03 15:25:00,266.13,266.68,266.12,266.64,11012.41152938763,251.6695,252.1896,251.6601,252.1518,11012.4115
2022-03-03 15:30:00,266.53,266.6,266.14,266.15,9667.658221356036,252.0478,252.114,251.679,251.6884,9667.6582
2022-03-03 15:35:00,266.19,266.41,265.91,266.38,8071.597086880705,251.7263,251.9343,251.4615,251.9059,8071.5971
2022-03-03 15:40:00,266.34,266.4,265.73,265.73,11794.030156939172,251.8681,251.9249,251.2913,251.2913,11794.0302
2022-03-03 15:45:00,265.79,266.19,265.74,265.93,18244.948199815364,251.348,251.7263,251.3007,251.4804,18244.9482
2022-03-03 15:50:00,265.77,266.5,265.68,266.27,27552.569494307107,251.3291,252.0194,251.244,251.8019,27552.5695
2022-03-03 15:55:00,266.27,266.49,265.89,265.98,54569.699456354494,251.8019,252.01,251.4426,251.5277,54569.6995
2022-03-04 09:30:00,264.58,265.2,263.75,264.0,18450.097445891886,250.2037,250.7901,249.4188,249.6553,18450.0974
2022-03-04 09:35:00,264.01,265.05,264.01,264.57,6279.618422402297,249.6647,250.6482,249.6647,250.1943,6279.6184
2022-03-04 09:40:00,264.53,265.22,264.5,265.22,2370.499538414196,250.1565,250.809,250.1281,250.809,2370.4995
2022-03-04 09:45:00,265.08,265.24,264.47,264.68,3999.3845522617694,250.6766,250.8279,250.0997,250.2983,3999.3846
2022-03-04 09:50:00,264.41,264.95,264.2,264.81,24591.24012719253,250.043,250.5536,249.8444,250.4212,24591.2401
2022-03-04 09:55:00,264.68,265.01,264.39,264.6,7502.30792901836,250.2983,250.6104,250.0241,250.2227,7502.3079
2022-03-04 10:00:00,264.66,264.77,264.16,264.16,4325.571853523438,250.2794,250.3834,249.8066,249.8066,4325.5719
2022-03-04 10:05:00,263.99,264.3,263.67,263.85,5444.660990870859,249.6458,249.939,249.3432,249.5134,5444.661
2022-03-04 10:10:00,263.83,263.91,263.53,263.74,5268.23263924505,249.4945,249.5701,249.2108,249.4094,5268.2326
2022-03-04 10:15:00,263.71,263.88,262.96,263.22,14764.591240127193,249.381,249.5418,248.6718,248.9176,14764.5912
2022-03-04 10:20:00,263.25,263.37,263.09,263.18,14839.470714945122,248.946,249.0595,248.7947,248.8798,14839.4707
2022-03-04 10:25:00,263.16,263.44,262.7,263.02,14427.120730331317,248.8609,249.1257,248.4259,248.7285,14427.1207
2022-03-04 10:30:00,262.92,263.01,262.59,263.01,10420.555954456868,248.6339,248.7191,248.3219,248.7191,10420.556
2022-03-04 10:35:00,263.02,263.22,262.87,263.22,9227.6130885219,248.7285,248.9176,248.5867,248.9176,9227.6131
2022-03-04 10:40:00,262.98,263.09,262.4,262.98,12227.920812391014,248.6907,248.7947,248.1422,248.6907,12227.9208
2022-03-04 10:45:00,262.91,263.3,262.91,263.17,4990.255410811365,248.6245,248.9933,248.6245,248.8704,4990.2554
2022-03-04 10:50:00,263.01,263.29,262.91,263.18,7646.938147502307,248.7191,248.9838,248.6245,248.8798,7646.9381
2022-03-04 10:55:00,263.1,263.6,263.1,263.28,5373.884500974459,248.8042,249.277,248.8042,248.9744,5373.8845
2022-03-04 11:00:00,263.39,264.01,263.28,263.89,4139.911785824187,249.0784,249.6647,248.9744,249.5512,4139.9118
2022-03-04 11:05:00,263.93,264.19,263.85,264.16,3142.8864498922967,249.5891,249.8349,249.5134,249.8066,3142.8864
2022-03-04 11:10:00,264.12,264.25,264.03,264.25,3011.590932403323,249.7687,249.8917,249.6836,249.8917,3011.5909
2022-03-04 11:15:00,264.34,264.84,264.28,264.83,5533.900912914145,249.9768,250.4496,249.92,250.4402,5533.9009
2022-03-04 11:20:00,264.78,264.86,264.59,264.86,4191.199097343317,250.3929,250.4685,250.2132,250.4685,4191.1991
2022-03-04 11:25:00,264.82,264.92,264.63,264.71,5045.645707252025,250.4307,250.5253,250.251,250.3267,5045.6457
2022-03-04 11:30:00,264.63,264.73,264.49,264.54,4861.0113857831575,250.251,250.3456,250.1186,250.1659,4861.0114
2022-03-04 11:35:00,264.46,264.82,264.43,264.6,8187.506410913939,250.0903,250.4307,250.0619,250.2227,8187.5064
2022-03-04 11:40:00,264.61,264.69,264.2,264.24,13343.932711047286,250.2321,250.3078,249.8444,249.8822,13343.9327
2022-03-04 11:45:00,264.23,264.61,264.21,264.58,7478.71576571956,249.8728,250.2321,249.8538,250.2037,7478.7158
2022-03-04 11:50:00,264.59,264.65,264.34,264.43,26788.388552672062,250.2132,250.2699,249.9768,250.0619,26788.3886
2022-03-04 11:55:00,264.47,264.57,264.22,264.44,14710.226689916914,250.0997,250.1943,249.8633,250.0713,14710.2267
2022-03-04 12:00:00,264.5,264.52,264.2,264.4,6734.024002461791,250.1281,250.147,249.8444,250.0335,6734.024
2022-03-04 12:05:00,264.36,264.8,264.31,264.67,6956.610934454816,249.9957,250.4118,249.9484,250.2889,6956.6109
2022-03-04 12:10:00,264.71,265.35,264.71,265.14,15036.413991178582,250.3267,250.9319,250.3267,250.7333,15036.414
2022-03-04 12:15:00,265.13,265.5,265.11,265.24,6783.259821520156,250.7239,251.0738,250.7049,250.8279,6783.2598
2022-03-04 12:20:00,265.28,265.43,265.16,265.17,8686.019078879885,250.8657,251.0076,250.7522,250.7617,8686.0191
2022-03-04 12:25:00,265.16,265.64,265.09,265.59,16313.468048004925,250.7522,251.2061,250.686,251.1589,16313.468
2022-03-04 12:30:00,265.54,265.63,265.34,265.41,8116.72992101754,251.1116,251.1967,250.9224,250.9886,8116.7299
2022-03-04 12:35:00,265.42,265.71,265.42,265.53,6308.33931685301,250.9981,251.2723,250.9981,251.1021,6308.3393
2022-03-04 12:40:00,265.45,265.45,265.02,265.23,11948.917837726944,251.0265,251.0265,250.6198,250.8184,11948.9178
2022-03-04 12:45:00,265.22,265.34,265.1,265.31,19285.054877423325,250.809,250.9224,250.6955,250.8941,19285.0549
2022-03-04 12:50:00,265.33,265.81,265.32,265.6,8344.445584162479,250.913,251.3669,250.9035,251.1683,8344.4456
2022-03-04 12:55:00,265.6,266.28,265.59,266.28,3558.313673197251,251.1683,251.8114,251.1589,251.8114,3558.3137
2022-03-04 13:00:00,266.24,266.56,266.12,266.15,13224.946148322904,251.7735,252.0762,251.6601,251.6884,13224.9461
2022-03-04 13:05:00,266.2,266.43,266.15,266.3,9695.353369576367,251.7357,251.9532,251.6884,251.8303,9695.3534
2022-03-04 13:10:00,266.32,266.84,266.22,266.84,19718.945532875165,251.8492,252.3409,251.7546,252.3409,19718.9455
2022-03-04 13:15:00,266.85,267.06,266.73,266.86,8734.229151707867,252.3504,252.549,252.2369,252.3599,8734.2292
2022-03-04 13:20:00,267.07,267.24,267.05,267.24,4341.98379320956,252.5584,252.7192,252.5395,252.7192,4341.9838
2022-03-04 13:25:00,267.25,267.37,266.99,267.14,6927.890040004103,252.7287,252.8421,252.4828,252.6246,6927.89
2022-03-04 13:30:00,267.17,267.33,266.92,267.33,6449.892296645809,252.653,252.8043,252.4166,252.8043,6449.8923
2022-03-04 13:35:00,267.34,267.81,267.25,267.81,6646.835572879269,252.8138,253.2582,252.7287,253.2582,6646.8356
2022-03-04 13:40:00,267.58,267.65,267.25,267.54,5925.735972920299,253.0407,253.1069,252.7287,253.0029,5925.736
2022-03-04 13:45:00,267.39,267.55,267.24,267.55,4518.412144835367,252.8611,253.0124,252.7192,253.0124,4518.4121
2022-03-04 13:50:00,267.48,267.81,267.47,267.76,3949.122986973023,252.9462,253.2582,252.9367,253.211,3949.123
2022-03-04 13:55:00,267.77,267.77,267.34,267.4,10132.321263719356,253.2204,253.2204,252.8138,252.8705,10132.3213
2022-03-04 14:00:00,267.54,267.69,267.1,267.27,5459.021438096215,253.0029,253.1448,252.5868,252.7476,5459.0214
2022-03-04 14:05:00,267.31,267.78,267.27,267.6,3701.9181454508152,252.7854,253.2299,252.7476,253.0596,3701.9181
2022-03-04 14:10:00,267.45,267.5,267.18,267.38,3409.5804697917733,252.9178,252.9651,252.6625,252.8516,3409.5805
2022-03-04 14:15:00,267.3,267.31,267.03,267.05,8425.479536362704,252.7759,252.7854,252.5206,252.5395,8425.4795
2022-03-04 14:20:00,267.13,267.84,267.13,267.65,4160.426710431839,252.6152,253.2866,252.6152,253.1069,4160.4267
2022-03-04 14:25:00,267.63,267.76,267.52,267.63,4125.551338598831,253.088,253.211,252.984,253.088,4125.5513
2022-03-04 14:30:00,267.73,268.02,267.72,267.95,2859.780490306698,253.1826,253.4568,253.1731,253.3906,2859.7805
2022-03-04 14:35:00,268.01,268.41,267.74,268.4,10907.785413888603,253.4474,253.8256,253.192,253.8162,10907.7854
2022-03-04 14:40:00,268.3,268.3,267.88,267.98,2517.1812493589086,253.7216,253.7216,253.3244,253.419,2517.1812
2022-03-04 14:45:00,268.0,268.0,267.78,267.79,2051.4924607652065,253.4379,253.4379,253.2299,253.2393,2051.4925
2022-03-04 14:50:00,267.8,268.19,267.8,268.05,4668.171094471228,253.2488,253.6176,253.2488,253.4852,4668.1711
2022-03-04 14:55:00,267.99,268.1,267.43,267.45,3793.209559954867,253.4285,253.5325,252.8989,252.9178,3793.2096
2022-03-04 15:00:00,267.54,268.05,267.49,267.8,3841.4196327828495,253.0029,253.4852,252.9556,253.2488,3841.4196
2022-03-04 15:05:00,267.76,267.95,267.51,267.66,12515.129756898144,253.211,253.3906,252.9745,253.1164,12515.1298
2022-03-04 15:10:00,267.62,267.86,267.38,267.38,7810.031798133142,253.0786,253.3055,252.8516,252.8516,7810.0318
2022-03-04 15:15:00,267.49,267.73,267.42,267.48,4369.67894142989,252.9556,253.1826,252.8894,252.9462,4369.6789
2022-03-04 15:20:00,267.48,267.64,267.16,267.64,7459.226587342291,252.9462,253.0975,252.6436,253.0975,7459.2266
2022-03-04 15:25:00,267.62,267.96,267.54,267.67,7204.841522207405,253.0786,253.4001,253.0029,253.1258,7204.8415
2022-03-04 15:30:00,267.63,267.98,267.54,267.69,10827.77720791876,253.088,253.419,253.0029,253.1448,10827.7772
2022-03-04 15:35:00,267.72,267.77,267.09,267.37,13000.307723869117,253.1731,253.2204,252.5774,252.8421,13000.3077
2022-03-04 15:40:00,267.41,267.96,267.27,267.68,16499.128115704174,252.88,253.4001,252.7476,253.1353,16499.1281
2022-03-04 15:45:00,267.77,268.12,267.42,267.56,21467.842855677503,253.2204,253.5514,252.8894,253.0218,21467.8429
2022-03-04 15:50:00,267.61,268.49,267.37,268.49,27077.64898963996,253.0691,253.9013,252.8421,253.9013,27077.649
2022-03-04 15:55:00,268.58,268.75,268.29,268.36,64074.2640270797,253.9864,254.1472,253.7122,253.7784,64074.264
2022-03-07 09:30:00,266.79,267.29,266.06,266.38,21246.28166991486,252.2937,252.7665,251.6033,251.9059,21246.2817
2022-03-07 09:35:00,266.24,266.58,264.72,265.57,8611.139604061955,251.7735,252.0951,250.3361,251.1399,8611.1396
2022-03-07 09:40:00,265.28,265.36,264.48,264.61,6426.300133347009,250.8657,250.9414,250.1092,250.2321,6426.3001
2022-03-07 09:45:00,264.52,266.38,264.52,266.1,11522.207405887782,250.147,251.9059,250.147,251.6412,11522.2074
2022-03-07 09:50:00,266.22,266.88,266.05,266.25,7828.495230280028,251.7546,252.3788,251.5939,251.783,7828.4952
2022-03-07 09:55:00,266.25,266.74,264.69,265.09,18039.79895373885,251.783,252.2464,250.3078,250.686,18039.799
2022-03-07 10:00:00,265.22,265.57,264.72,265.27,27780.285157452046,250.809,251.1399,250.3361,250.8563,27780.2852
2022-03-07 10:05:00,265.23,265.88,265.17,265.28,8717.817212021746,250.8184,251.4331,250.7617,250.8657,8717.8172
2022-03-07 10:10:00,265.17,265.27,264.5,264.54,10270.797004821006,250.7617,250.8563,250.1281,250.1659,10270.797
2022-03-07 10:15:00,264.59,265.05,264.53,264.9,9752.795158477791,250.2132,250.6482,250.1565,250.5064,9752.7952
2022-03-07 10:20:00,264.97,265.06,264.04,264.07,8643.963483434198,250.5726,250.6577,249.6931,249.7215,8643.9635
2022-03-07 10:25:00,264.1,264.53,263.91,264.48,10999.076828392655,249.7498,250.1565,249.5701,250.1092,10999.0768
2022-03-07 10:30:00,264.41,265.55,264.41,265.55,198769.10452354088,250.043,251.121,250.043,251.121,198769.1045
2022-03-07 10:35:00,265.6,265.9,265.39,265.39,12018.668581392963,251.1683,251.452,250.9697,250.9697,12018.6686
2022-03-07 10:40:00,265.29,265.4,264.64,265.35,7228.433685506206,250.8752,250.9792,250.2605,250.9319,7228.4337
2022-03-07 10:45:00,265.37,265.44,264.88,265.4,18534.20863678326,250.9508,251.017,250.4874,250.9792,18534.2086
2022-03-07 10:50:00,265.4,265.48,265.09,265.35,9506.616063185968,250.9792,251.0548,250.686,250.9319,9506.6161
2022-03-07 10:55:00,265.3,265.54,265.13,265.3,10704.687660272848,250.8846,251.1116,250.7239,250.8846,10704.6877
2022-03-07 11:00:00,265.3,265.41,264.54,264.63,8701.405272335624,250.8846,250.9886,250.1659,250.251,8701.4053
2022-03-07 11:05:00,264.63,265.77,264.63,265.63,24049.64611755052,250.251,251.3291,250.251,251.1967,24049.6461
2022-03-07 11:10:00,265.55,265.67,265.23,265.32,13510.103600369268,251.121,251.2345,250.8184,250.9035,13510.1036
2022-03-07 11:15:00,265.14,265.39,265.0,265.1,8806.03138783465,250.7333,250.9697,250.6009,250.6955,8806.0314
2022-03-07 11:20:00,265.11,265.31,264.55,264.57,5601.600164119397,250.7049,250.8941,250.1754,250.1943,5601.6002
2022-03-07 11:25:00,264.64,264.72,264.2,264.45,9204.0209252231,250.2605,250.3361,249.8444,250.0808,9204.0209
2022-03-07 11:30:00,264.53,264.6,263.71,263.78,5232.33152118166,250.1565,250.2227,249.381,249.4472,5232.3315
2022-03-07 11:35:00,263.84,263.91,263.38,263.42,4125.551338598831,249.504,249.5701,249.0689,249.1068,4125.5513
2022-03-07 11:40:00,263.37,263.48,263.21,263.41,8094.163503949123,249.0595,249.1635,248.9082,249.0973,8094.1635
2022-03-07 11:45:00,263.41,263.75,263.29,263.55,6127.807980305672,249.0973,249.4188,248.9838,249.2297,6127.808
2022-03-07 11:50:00,263.58,263.82,263.58,263.76,5176.941224740999,249.2581,249.485,249.2581,249.4283,5176.9412
2022-03-07 11:55:00,263.8,263.8,263.59,263.69,7593.599343522412,249.4661,249.4661,249.2675,249.3621,7593.5993
2022-03-07 12:00:00,263.62,263.81,263.38,263.38,6207.816186275515,249.2959,249.4756,249.0689,249.0689,6207.8162
2022-03-07 12:05:00,263.42,263.42,263.23,263.4,3387.014052723356,249.1068,249.1068,248.9271,249.0879,3387.0141
2022-03-07 12:10:00,263.26,263.56,263.26,263.37,3364.447635654939,248.9555,249.2392,248.9555,249.0595,3364.4476
2022-03-07 12:15:00,263.35,263.46,262.99,263.43,5554.415837521797,249.0406,249.1446,248.7001,249.1162,5554.4158
2022-03-07 12:20:00,263.5,263.86,263.26,263.32,12328.44394296851,249.1824,249.5229,248.9555,249.0122,12328.4439
2022-03-07 12:25:00,263.29,263.81,263.29,263.64,6523.746025233357,248.9838,249.4756,248.9838,249.3148,6523.746
2022-03-07 12:30:00,263.63,263.85,263.22,263.71,6081.649399938455,249.3054,249.5134,248.9176,249.381,6081.6494
2022-03-07 12:35:00,263.63,263.99,263.46,263.76,4822.033029028618,249.3054,249.6458,249.1446,249.4283,4822.033
2022-03-07 12:40:00,263.84,264.37,263.84,264.31,61009.33429069648,249.504,250.0052,249.504,249.9484,61009.3343
2022-03-07 12:45:00,264.31,264.71,264.31,264.69,6444.763565493897,249.9484,250.3267,249.9484,250.3078,6444.7636
2022-03-07 12:50:00,264.61,265.1,264.38,264.39,9753.820904708176,250.2321,250.6955,250.0146,250.0241,9753.8209
2022-03-07 12:55:00,264.36,264.56,264.28,264.56,4497.897220227716,249.9957,250.1848,249.92,250.1848,4497.8972
2022-03-07 13:00:00,264.56,265.56,264.56,265.22,6976.100112832085,250.1848,251.1305,250.1848,250.809,6976.1001
2022-03-07 13:05:00,265.15,266.18,265.14,266.18,8091.086265257974,250.7428,251.7168,250.7333,251.7168,8091.0863
2022-03-07 13:10:00,266.17,266.37,265.87,266.26,12149.964098881936,251.7073,251.8965,251.4236,251.7925,12149.9641
2022-03-07 13:15:00,266.18,266.73,265.96,266.63,10357.985434403528,251.7168,252.2369,251.5088,252.1424,10357.9854
2022-03-07 13:20:00,266.63,267.59,266.63,267.53,7113.550107703354,252.1424,253.0502,252.1424,252.9935,7113.5501
2022-03-07 13:25:00,267.63,267.9,267.35,267.44,6373.987075597497,253.088,253.3433,252.8232,252.9083,6373.9871
2022-03-07 13:30:00,267.51,267.56,267.2,267.21,7820.289260436967,252.9745,253.0218,252.6814,252.6908,7820.2893
2022-03-07 13:35:00,267.24,268.7,267.24,268.55,18359.831777618216,252.7192,254.0999,252.7192,253.958,18359.8318
2022-03-07 13:40:00,268.57,268.58,267.71,267.78,8057.236639655349,253.9769,253.9864,253.1637,253.2299,8057.2366
2022-03-07 13:45:00,267.8,267.8,266.74,266.89,7818.237767976202,253.2488,253.2488,252.2464,252.3882,7818.2378
2022-03-07 13:50:00,266.82,267.41,266.82,267.15,9007.07764898964,252.322,252.88,252.322,252.6341,9007.0776
2022-03-07 13:55:00,267.27,267.77,267.21,267.72,8774.233254692788,252.7476,253.2204,252.6908,253.1731,8774.2333
2022-03-07 14:00:00,267.71,267.93,267.61,267.62,5897.015078469586,253.1637,253.3717,253.0691,253.0786,5897.0151
2022-03-07 14:05:00,267.69,268.03,267.38,267.96,18863.473176736075,253.1448,253.4663,252.8516,253.4001,18863.4732
2022-03-07 14:10:00,267.88,268.16,267.79,268.02,4167.606934044517,253.3244,253.5892,253.2393,253.4568,4167.6069
2022-03-07 14:15:00,267.94,268.25,267.79,268.01,6324.751256539132,253.3812,253.6743,253.2393,253.4474,6324.7513
2022-03-07 14:20:00,267.89,268.05,267.81,267.93,4902.041234998461,253.3339,253.4852,253.2582,253.3717,4902.0412
2022-03-07 14:25:00,267.99,268.34,267.77,267.91,6759.667658221356,253.4285,253.7594,253.2204,253.3528,6759.6677
2022-03-07 14:30:00,267.92,268.19,267.81,268.08,3872.192019694328,253.3623,253.6176,253.2582,253.5136,3872.192
2022-03-07 14:35:00,268.03,268.46,268.0,268.46,6198.584470202071,253.4663,253.8729,253.4379,253.8729,6198.5845
2022-03-07 14:40:00,268.47,268.47,267.99,268.34,8765.001538619345,253.8824,253.8824,253.4285,253.7594,8765.0015
2022-03-07 14:45:00,268.3,268.67,268.18,268.56,7638.732177659247,253.7216,254.0715,253.6081,253.9675,7638.7322
2022-03-07 14:50:00,268.6,268.6,268.34,268.34,5197.456149348651,254.0053,254.0053,253.7594,253.7594,5197.4561
2022-03-07 14:55:00,268.4,268.88,268.4,268.62,5061.031900707765,253.8162,254.2701,253.8162,254.0242,5061.0319
2022-03-07 15:00:00,268.68,268.69,268.21,268.26,6937.121756077546,254.081,254.0904,253.6365,253.6838,6937.1218
2022-03-07 15:05:00,268.28,268.74,268.22,268.74,4837.419222484357,253.7027,254.1377,253.646,254.1377,4837.4192
2022-03-07 15:10:00,268.74,268.75,268.37,268.58,10625.705200533388,254.1377,254.1472,253.7878,253.9864,10625.7052
2022-03-07 15:15:00,268.48,268.85,268.39,268.73,7180.223612678223,253.8918,254.2417,253.8067,254.1282,7180.2236
2022-03-07 15:20:00,268.74,268.85,268.29,268.3,8441.891476048826,254.1377,254.2417,253.7122,253.7216,8441.8915
2022-03-07 15:25:00,268.42,269.07,268.42,268.68,13231.1006257052,253.8351,254.4498,253.8351,254.081,13231.1006
2022-03-07 15:30:00,268.61,268.61,268.19,268.34,10832.905939070672,254.0148,254.0148,253.6176,253.7594,10832.9059
2022-03-07 15:35:00,268.36,268.36,267.93,267.94,11013.437275618013,253.7784,253.7784,253.3717,253.3812,11013.4373
2022-03-07 15:40:00,268.0,268.61,267.87,268.59,13462.919273771668,253.4379,254.0148,253.315,253.9959,13462.9193
2022-03-07 15:45:00,268.54,268.68,268.21,268.25,27173.043389065544,253.9486,254.081,253.6365,253.6743,27173.0434
2022-03-07 15:50:00,268.25,269.07,268.15,269.01,38823.46907375116,253.6743,254.4498,253.5798,254.393,38823.4691
2022-03-07 15:55:00,269.02,269.55,268.76,269.11,117864.39634834342,254.4025,254.9037,254.1566,254.4876,117864.3963
2022-03-08 09:30:00,267.25,268.79,267.12,268.37,38435.73699866653,252.7287,254.185,252.6057,253.7878,38435.737
2022-03-08 09:35:00,268.26,268.92,268.26,268.58,17870.550825725713,253.6838,254.3079,253.6838,253.9864,17870.5508
2022-03-08 09:40:00,268.56,268.75,267.85,268.31,19113.75525694943,253.9675,254.1472,253.2961,253.7311,19113.7553
2022-03-08 09:45:00,268.19,268.76,267.9,268.03,24145.0405169761,253.6176,254.1566,253.3433,253.4663,24145.0405
2022-03-08 09:50:00,268.04,268.47,266.94,266.94,14098.881936608885,253.4757,253.8824,252.4355,252.4355,14098.8819
2022-03-08 09:55:00,266.48,266.48,265.05,265.97,11692.481280131296,252.0005,252.0005,250.6482,251.5182,11692.4813
2022-03-08 10:00:00,265.97,266.12,265.23,265.24,5923.684480459534,251.5182,251.6601,250.8184,250.8279,5923.6845
2022-03-08 10:05:00,264.95,264.95,264.09,264.09,9596.881731459636,250.5536,250.5536,249.7404,249.7404,9596.8817
2022-03-08 10:10:00,264.19,264.58,264.16,264.41,6010.872910042055,249.8349,250.2037,249.8066,250.043,6010.8729
2022-03-08 10:15:00,264.3,264.4,263.08,263.48,5710.329264539952,249.939,250.0335,248.7852,249.1635,5710.3293
2022-03-08 10:20:00,263.51,263.76,262.53,262.9,8622.422812596164,249.1919,249.4283,248.2651,248.615,8622.4228
2022-03-08 10:25:00,262.95,263.05,262.05,262.24,6493.999384552261,248.6623,248.7569,247.8112,247.9909,6493.9994
2022-03-08 10:30:00,262.1,262.83,261.88,262.73,16358.600882141758,247.8585,248.5488,247.6504,248.4543,16358.6009
2022-03-08 10:35:00,262.82,263.31,262.63,262.94,11294.491742742845,248.5394,249.0027,248.3597,248.6529,11294.4917
2022-03-08 10:40:00,262.66,263.01,262.64,262.69,3354.1901733511127,248.3881,248.7191,248.3692,248.4164,3354.1902
2022-03-08 10:45:00,262.68,262.86,261.54,261.63,8616.268335213868,248.407,248.5772,247.3289,247.414,8616.2683
2022-03-08 10:50:00,261.49,261.87,261.16,261.79,10970.355933941944,247.2816,247.641,246.9696,247.5653,10970.3559
2022-03-08 10:55:00,261.97,262.57,261.8,262.35,7223.304954354292,247.7356,248.303,247.5748,248.0949,7223.305
2022-03-08 11:00:00,262.35,262.81,261.97,262.81,8867.576161657606,248.0949,248.5299,247.7356,248.5299,8867.5762
2022-03-08 11:05:00,262.7,262.81,262.09,262.36,6768.8993742948,248.4259,248.5299,247.849,248.1044,6768.8994
2022-03-08 11:10:00,262.16,262.37,261.96,262.05,6523.746025233357,247.9152,248.1138,247.7261,247.8112,6523.746
2022-03-08 11:15:00,262.17,262.27,261.65,262.24,8710.636988409067,247.9247,248.0193,247.4329,247.9909,8710.637
2022-03-08 11:20:00,262.22,262.48,262.0,262.16,12443.32752077136,247.972,248.2178,247.7639,247.9152,12443.3275
2022-03-08 11:25:00,262.16,262.33,261.49,261.49,6698.1228843984,247.9152,248.076,247.2816,247.2816,6698.1229
2022-03-08 11:30:00,261.5,261.53,260.89,261.37,5613.909118883988,247.2911,247.3195,246.7142,247.1682,5613.9091
2022-03-08 11:35:00,261.38,261.54,260.47,260.47,6838.650117960816,247.1776,247.3289,246.3171,246.3171,6838.6501
2022-03-08 11:40:00,260.65,260.75,260.32,260.36,8398.810134372756,246.4873,246.5818,246.1752,246.213,8398.8101
2022-03-08 11:45:00,260.44,261.0,260.43,260.6,6943.276233459842,246.2887,246.8183,246.2792,246.44,6943.2762
2022-03-08 11:50:00,260.71,260.76,260.3,260.72,8059.288132116114,246.544,246.5913,246.1563,246.5535,8059.2881
2022-03-08 11:55:00,260.71,261.04,260.52,260.81,6711.457585393373,246.544,246.8561,246.3643,246.6386,6711.4576
2022-03-08 12:00:00,260.84,261.41,260.84,260.86,6877.628474715355,246.667,247.206,246.667,246.6859,6877.6285
2022-03-08 12:05:00,260.93,261.35,260.72,261.33,11764.283516258078,246.7521,247.1492,246.5535,247.1303,11764.2835
2022-03-08 12:10:00,261.35,261.98,261.31,261.97,9116.832495640578,247.1492,247.745,247.1114,247.7356,9116.8325
2022-03-08 12:15:00,261.95,262.55,261.82,262.39,11340.65032311006,247.7166,248.284,247.5937,248.1327,11340.6503
2022-03-08 12:20:00,262.43,262.61,262.07,262.25,8151.605292850549,248.1706,248.3408,247.8301,248.0003,8151.6053
2022-03-08 12:25:00,262.07,263.15,262.04,263.15,4332.752077136116,247.8301,248.8514,247.8018,248.8514,4332.7521
2022-03-08 12:30:00,263.03,264.06,262.92,263.84,9739.46045748282,248.738,249.712,248.6339,249.504,9739.4605
2022-03-08 12:35:00,263.73,263.84,263.44,263.69,5962.662837214073,249.3999,249.504,249.1257,249.3621,5962.6628
2022-03-08 12:40:00,263.55,263.86,263.15,263.78,7512.565391322187,249.2297,249.5229,248.8514,249.4472,7512.5654
2022-03-08 12:45:00,263.57,263.78,263.46,263.51,4906.144219919992,249.2486,249.4472,249.1446,249.1919,4906.1442
2022-03-08 12:50:00,263.35,263.67,263.1,263.41,4289.670735460047,249.0406,249.3432,248.8042,249.0973,4289.6707
2022-03-08 12:55:00,263.49,263.72,263.25,263.25,3578.828597804903,249.173,249.3905,248.946,248.946,3578.8286
2022-03-08 13:00:00,263.36,263.92,263.24,263.69,4018.87373063904,249.05,249.5796,248.9366,249.3621,4018.8737
2022-03-08 13:05:00,263.82,264.01,263.55,263.93,4179.915888809109,249.485,249.6647,249.2297,249.5891,4179.9159
2022-03-08 13:10:00,264.02,264.97,264.02,264.57,10993.948097240742,249.6742,250.5726,249.6742,250.1943,10993.9481
2022-03-08 13:15:00,264.59,264.6,263.87,264.07,4174.787157657195,250.2132,250.2227,249.5323,249.7215,4174.7872
2022-03-08 13:20:00,263.98,264.11,263.71,264.01,6270.386706328854,249.6363,249.7593,249.381,249.6647,6270.3867
2022-03-08 13:25:00,263.94,263.94,263.25,263.36,10731.357062262796,249.5985,249.5985,248.946,249.05,10731.3571
2022-03-08 13:30:00,263.32,263.32,262.73,262.73,5280.541594009642,249.0122,249.0122,248.4543,248.4543,5280.5416
2022-03-08 13:35:00,262.85,262.85,262.05,262.05,4144.014770745717,248.5677,248.5677,247.8112,247.8112,4144.0148
2022-03-08 13:40:00,262.07,262.08,261.43,261.55,7304.338906554518,247.8301,247.8396,247.2249,247.3384,7304.3389
2022-03-08 13:45:00,261.55,261.64,260.71,260.81,5110.26771976613,247.3384,247.4235,246.544,246.6386,5110.2677
2022-03-08 13:50:00,260.84,260.94,260.01,260.15,13597.29202995179,246.667,246.7615,245.8821,246.0145,13597.292
2022-03-08 13:55:00,260.08,260.58,260.07,260.35,13582.931582726433,245.9483,246.4211,245.9388,246.2036,13582.9316
2022-03-08 14:00:00,260.35,260.4,259.26,259.39,4142.989024515335,246.2036,246.2509,245.1728,245.2957,4142.989
2022-03-08 14:05:00,259.58,260.34,259.37,260.02,9786.644784080418,245.4754,246.1941,245.2768,245.8915,9786.6448
2022-03-08 14:10:00,259.93,259.98,259.7,259.75,3186.9935377987485,245.8064,245.8537,245.5889,245.6362,3186.9935
2022-03-08 14:15:00,259.54,259.72,259.44,259.44,3627.038670632885,245.4376,245.6078,245.343,245.343,3627.0387
2022-03-08 14:20:00,259.43,260.04,259.15,259.91,10238.998871679149,245.3336,245.9104,245.0688,245.7875,10238.9989
2022-03-08 14:25:00,259.83,261.47,259.81,261.17,23080.31592983896,245.7118,247.2627,245.6929,246.979,23080.3159
2022-03-08 14:30:00,261.28,261.28,260.37,260.37,3692.686429377372,247.0831,247.0831,246.2225,246.2225,3692.6864
2022-03-08 14:35:00,260.5,261.54,260.42,261.52,5955.482613601394,246.3454,247.3289,246.2698,247.31,5955.4826
2022-03-08 14:40:00,261.4,261.53,260.95,261.33,7948.507539234793,247.1965,247.3195,246.771,247.1303,7948.5075
2022-03-08 14:45:00,261.41,262.18,261.41,262.18,7113.550107703354,247.206,247.9341,247.206,247.9341,7113.5501
2022-03-08 14:50:00,262.3,262.3,261.85,261.98,6980.203097753615,248.0476,248.0476,247.6221,247.745,6980.2031
2022-03-08 14:55:00,262.0,262.6,261.46,261.73,15906.246794543027,247.7639,248.3313,247.2533,247.5086,15906.2468
2022-03-08 15:00:00,261.67,262.38,261.65,262.38,11450.405169761,247.4519,248.1233,247.4329,248.1233,11450.4052
2022-03-08 15:05:00,262.37,262.38,261.79,262.08,7265.360549799979,248.1138,248.1233,247.5653,247.8396,7265.3605
2022-03-08 15:10:00,262.07,262.22,261.79,262.09,38629.60303620884,247.8301,247.972,247.5653,247.849,38629.603
2022-03-08 15:15:00,262.21,262.21,261.78,261.91,9625.60262591035,247.9625,247.9625,247.5559,247.6788,9625.6026
2022-03-08 15:20:00,261.88,261.96,261.44,261.81,20000.0,247.6504,247.7261,247.2344,247.5843,20000.0
2022-03-08 15:25:00,261.75,261.92,261.12,261.13,20776.48989639963,247.5275,247.6883,246.9317,246.9412,20776.4899
2022-03-08 15:30:00,261.03,261.03,259.67,259.94,16332.957226382192,246.8466,246.8466,245.5605,245.8159,16332.9572
2022-03-08 15:35:00,259.96,260.09,259.22,260.04,46355.52364345061,245.8348,245.9577,245.135,245.9104,46355.5236
2022-03-08 15:40:00,260.09,260.5,259.84,259.89,21005.23130577495,245.9577,246.3454,245.7213,245.7686,21005.2313
2022-03-08 15:45:00,259.8,260.13,259.14,259.14,34065.03231100625,245.6835,245.9955,245.0593,245.0593,34065.0323
2022-03-08 15:50:00,258.87,260.07,258.87,259.09,46919.68407016104,244.804,245.9388,244.804,245.012,46919.6841
2022-03-08 15:55:00,259.03,259.21,258.1,258.38,98108.52395117447,244.9553,245.1255,244.0758,244.3406,98108.524
2022-03-09 09:30:00,259.45,260.99,259.26,260.69,28904.503025951377,246.1585,247.6196,245.9782,247.3349,28904.503
2022-03-09 09:35:00,260.64,260.88,259.35,260.43,12510.001025746227,247.2875,247.5152,246.0636,247.0883,12510.001
2022-03-09 09:40:00,260.85,261.57,260.2,260.37,9806.133962457689,247.4867,248.1699,246.87,247.0313,9806.134
2022-03-09 09:45:00,260.25,260.25,259.37,259.85,3979.8953738845007,246.9175,246.9175,246.0826,246.538,3979.8954
2022-03-09 09:50:00,259.5,259.56,258.74,258.74,8493.178787567955,246.2059,246.2628,245.4848,245.4848,8493.1788
2022-03-09 09:55:00,258.77,258.9,257.37,257.56,10957.021232946969,245.5133,245.6366,244.185,244.3653,10957.0212
2022-03-09 10:00:00,258.07,259.28,257.92,258.97,6578.110575443635,244.8492,245.9972,244.7069,245.7031,6578.1106
2022-03-09 10:05:00,258.82,259.36,258.81,259.32,6401.682223817827,245.5607,246.0731,245.5513,246.0351,6401.6822
2022-03-09 10:10:00,259.26,259.46,259.04,259.17,5603.651656580162,245.9782,246.168,245.7695,245.8928,5603.6517
2022-03-09 10:15:00,259.26,259.72,258.67,259.27,13108.011078059288,245.9782,246.4146,245.4184,245.9877,13108.0111
2022-03-09 10:20:00,259.37,259.48,258.95,259.16,4970.766232434095,246.0826,246.1869,245.6841,245.8833,4970.7662
2022-03-09 10:25:00,259.07,259.09,258.2,258.23,6017.027387424351,245.7979,245.8169,244.9725,245.001,6017.0274
2022-03-09 10:30:00,257.7,257.75,257.02,257.21,12455.636475535952,244.4981,244.5456,243.853,244.0332,12455.6365
2022-03-09 10:35:00,257.47,257.73,257.09,257.1,3670.1200123089534,244.2799,244.5266,243.9194,243.9289,3670.12
2022-03-09 10:40:00,256.89,257.66,256.86,257.51,30231.818648066463,243.7296,244.4602,243.7012,244.3179,30231.8186
2022-03-09 10:45:00,257.53,258.26,256.96,257.95,6310.390809313775,244.3368,245.0294,243.796,244.7353,6310.3908
2022-03-09 10:50:00,258.1,258.14,257.6,257.66,5780.0800082059695,244.8776,244.9156,244.4032,244.4602,5780.08
2022-03-09 10:55:00,258.03,258.13,257.53,257.71,4022.97671556057,244.8112,244.9061,244.3368,244.5076,4022.9767
2022-03-09 11:00:00,257.75,258.0,257.33,257.62,20081.033952200225,244.5456,244.7828,244.1471,244.4222,20081.034
2022-03-09 11:05:00,257.72,257.88,257.49,257.63,17749.51277054057,244.5171,244.6689,244.2989,244.4317,17749.5128
2022-03-09 11:10:00,257.63,257.78,257.07,257.14,8453.174684583033,244.4317,244.574,243.9004,243.9668,8453.1747
2022-03-09 11:15:00,257.27,257.65,257.11,257.56,7375.115396450918,244.0902,244.4507,243.9383,244.3653,7375.1154
2022-03-09 11:20:00,257.61,257.72,257.42,257.49,6433.480356959688,244.4127,244.5171,244.2325,244.2989,6433.4804
2022-03-09 11:25:00,257.51,258.05,257.51,257.96,7413.068006975074,244.3179,244.8302,244.3179,244.7448,7413.068
2022-03-09 11:30:00,257.92,259.18,257.92,259.11,6069.340445173863,244.7069,245.9023,244.7069,245.8359,6069.3404
2022-03-09 11:35:00,259.0,259.05,258.58,259.02,5670.325161555031,245.7315,245.779,245.333,245.7505,5670.3252
2022-03-09 11:40:00,258.89,259.59,258.89,259.54,4696.8919889219405,245.6272,246.2913,245.6272,246.2439,4696.892
2022-03-09 11:45:00,259.58,259.86,259.54,259.6,5880.603138783465,246.2818,246.5475,246.2439,246.3008,5880.6031
2022-03-09 11:50:00,259.48,259.83,259.41,259.68,6591.445276438609,246.1869,246.519,246.1205,246.3767,6591.4453
2022-03-09 11:55:00,259.65,259.74,259.32,259.65,5061.031900707765,246.3482,246.4336,246.0351,246.3482,5061.0319
2022-03-09 12:00:00,259.68,260.04,259.68,259.76,4416.8632680274895,246.3767,246.7182,246.3767,246.4526,4416.8633
2022-03-09 12:05:00,259.73,259.92,259.72,259.77,3398.2972612575645,246.4241,246.6044,246.4146,246.4621,3398.2973
2022-03-09 12:10:00,259.71,259.8,259.31,259.75,6388.3475228228535,246.4052,246.4905,246.0256,246.4431,6388.3475
2022-03-09 12:15:00,259.75,260.25,259.73,259.89,7157.657195609806,246.4431,246.9175,246.4241,246.5759,7157.6572
2022-03-09 12:20:00,259.76,260.03,259.64,259.87,4837.419222484357,246.4526,246.7088,246.3387,246.557,4837.4192
2022-03-09 12:25:00,259.76,260.08,259.75,259.97,31989.94768694225,246.4526,246.7562,246.4431,246.6518,31989.9477
2022-03-09 12:30:00,259.92,260.04,259.83,259.98,23846.54836393476,246.6044,246.7182,246.519,246.6613,23846.5484
2022-03-09 12:35:00,259.98,260.22,259.88,259.94,6372.961329367115,246.6613,246.889,246.5664,246.6234,6372.9613
2022-03-09 12:40:00,259.88,259.88,259.16,259.26,11375.525694943071,246.5664,246.5664,245.8833,245.9782,11375.5257
2022-03-09 12:45:00,259.34,259.34,259.17,259.23,11011.385783157246,246.0541,246.0541,245.8928,245.9497,11011.3858
2022-03-09 12:50:00,259.25,259.85,259.25,259.56,4467.1248333162375,245.9687,246.538,245.9687,246.2628,4467.1248
2022-03-09 12:55:00,259.56,259.99,259.56,259.99,3921.427838752693,246.2628,246.6708,246.2628,246.6708,3921.4278
2022-03-09 13:00:00,260.04,260.14,259.55,259.61,9226.587342291516,246.7182,246.8131,246.2533,246.3103,9226.5873
2022-03-09 13:05:00,259.61,259.63,259.05,259.19,5585.188224433275,246.3103,246.3292,245.779,245.9118,5585.1882
2022-03-09 13:10:00,259.04,259.41,258.96,259.28,4986.152425889834,245.7695,246.1205,245.6936,245.9972,4986.1524
2022-03-09 13:15:00,259.2,259.22,258.97,259.09,3829.110678018258,245.9213,245.9403,245.7031,245.8169,3829.1107
2022-03-09 13:20:00,259.08,259.1,258.89,259.0,2395.117447943379,245.8074,245.8264,245.6272,245.7315,2395.1174
2022-03-09 13:25:00,259.11,259.38,259.11,259.34,4534.82408452149,245.8359,246.0921,245.8359,246.0541,4534.8241
2022-03-09 13:30:00,259.31,259.53,259.2,259.26,9665.60672889527,246.0256,246.2344,245.9213,245.9782,9665.6067
2022-03-09 13:35:00,259.21,259.32,258.92,259.08,6742.229972304852,245.9308,246.0351,245.6556,245.8074,6742.23
2022-03-09 13:40:00,259.14,259.18,258.48,258.48,5413.88860395938,245.8644,245.9023,245.2382,245.2382,5413.8886
2022-03-09 13:45:00,258.41,258.59,258.22,258.39,2896.707354600472,245.1717,245.3425,244.9915,245.1528,2896.7074
2022-03-09 13:50:00,258.45,258.83,258.43,258.75,2607.4469176325774,245.2097,245.5702,245.1907,245.4943,2607.4469
2022-03-09 13:55:00,258.68,258.93,258.68,258.78,3591.1375525694943,245.4279,245.6651,245.4279,245.5228,3591.1376
2022-03-09 14:00:00,258.68,259.3,258.65,259.3,4941.019591753,245.4279,246.0162,245.3995,246.0162,4941.0196
2022-03-09 14:05:00,259.32,259.33,258.99,259.09,3129.551748897323,246.0351,246.0446,245.722,245.8169,3129.5517
2022-03-09 14:10:00,259.09,259.28,259.07,259.2,5413.88860395938,245.8169,245.9972,245.7979,245.9213,5413.8886
2022-03-09 14:15:00,259.28,259.28,258.99,259.26,5464.150169248128,245.9972,245.9972,245.722,245.9782,5464.1502
2022-03-09 14:20:00,259.32,259.72,259.31,259.45,5037.439737408965,246.0351,246.4146,246.0256,246.1585,5037.4397
2022-03-09 14:25:00,259.49,259.49,259.24,259.25,1565.288747563853,246.1964,246.1964,245.9592,245.9687,1565.2887
2022-03-09 14:30:00,259.33,259.7,259.33,259.61,4628.166991486306,246.0446,246.3957,246.0446,246.3103,4628.167
2022-03-09 14:35:00,259.52,259.63,259.18,259.25,5256.949430710842,246.2249,246.3292,245.9023,245.9687,5256.9494
2022-03-09 14:40:00,259.27,259.44,259.0,259.01,5030.259513796286,245.9877,246.149,245.7315,245.741,5030.2595
2022-03-09 14:45:00,259.01,259.02,258.43,258.53,6585.2907990563135,245.741,245.7505,245.1907,245.2856,6585.2908
2022-03-09 14:50:00,258.52,258.83,257.98,257.99,10969.33018771156,245.2761,245.5702,244.7638,244.7733,10969.3302
2022-03-09 14:55:00,258.02,258.36,258.02,258.1,3469.073751153964,244.8017,245.1243,244.8017,244.8776,3469.0738
2022-03-09 15:00:00,258.13,258.4,258.09,258.18,6046.774028105447,244.9061,245.1623,244.8681,244.9535,6046.774
2022-03-09 15:05:00,258.32,258.84,258.32,258.48,5612.883372653605,245.0864,245.5797,245.0864,245.2382,5612.8834
2022-03-09 15:10:00,258.67,259.14,258.64,259.1,10487.229459431735,245.4184,245.8644,245.39,245.8264,10487.2295
2022-03-09 15:15:00,259.1,259.18,258.96,259.07,4906.144219919992,245.8264,245.9023,245.6936,245.7979,4906.1442
2022-03-09 15:20:00,259.09,259.53,259.09,259.44,8743.46086778131,245.8169,246.2344,245.8169,246.149,8743.4609
2022-03-09 15:25:00,259.43,259.48,258.86,258.94,13574.725612883372,246.1395,246.1869,245.5987,245.6746,13574.7256
2022-03-09 15:30:00,259.1,259.72,259.1,259.36,8144.42506923787,245.8264,246.4146,245.8264,246.0731,8144.4251
2022-03-09 15:35:00,259.26,259.33,259.09,259.23,6790.440045132834,245.9782,246.0446,245.8169,245.9497,6790.44
2022-03-09 15:40:00,259.16,259.44,259.15,259.3,7801.825828290081,245.8833,246.149,245.8738,246.0162,7801.8258
2022-03-09 15:45:00,259.38,259.38,258.79,258.94,10944.712278182376,246.0921,246.0921,245.5323,245.6746,10944.7123
2022-03-09 15:50:00,258.86,259.05,258.18,258.47,27865.4220945738,245.5987,245.779,244.9535,245.2287,27865.4221
2022-03-09 15:55:00,258.34,258.35,257.72,258.23,47573.08441891476,245.1053,245.1148,244.5171,245.001,47573.0844
2022-03-10 09:30:00,255.82,256.24,253.8,254.73,42288.43983998359,242.7144,243.1129,240.7979,241.6803,42288.4398
2022-03-10 09:35:00,255.04,255.06,250.12,251.26,66841.72735665196,241.9744,241.9934,237.3064,238.388,66841.7274
2022-03-10 09:40:00,251.16,253.62,251.16,252.11,22090.470817519745,238.2932,240.6271,238.2932,239.1945,22090.4708
2022-03-10 09:45:00,251.83,252.11,251.17,251.6,17684.890758026464,238.9288,239.1945,238.3027,238.7106,17684.8908
2022-03-10 09:50:00,251.54,253.05,251.41,253.05,15001.538619345572,238.6537,240.0863,238.5304,240.0863,15001.5386
2022-03-10 09:55:00,253.15,253.72,252.67,252.85,6897.117653092625,240.1812,240.722,239.7258,239.8966,6897.1177
2022-03-10 10:00:00,252.84,253.86,252.84,253.69,13014.66817109447,239.8871,240.8548,239.8871,240.6936,13014.6682
2022-03-10 10:05:00,253.97,254.92,253.76,254.92,9252.230998051082,240.9592,241.8605,240.76,241.8605,9252.231
2022-03-10 10:10:00,255.02,255.17,254.34,254.37,8230.587752590009,241.9554,242.0977,241.3103,241.3387,8230.5878
2022-03-10 10:15:00,254.34,255.21,254.33,254.46,7477.690019489178,241.3103,242.1357,241.3008,241.4241,7477.69
2022-03-10 10:20:00,254.46,254.58,254.0,254.13,6386.2960303620885,241.4241,241.538,240.9877,241.111,6386.296
2022-03-10 10:25:00,253.92,254.51,253.61,253.66,8515.745204636372,240.9118,241.4715,240.6177,240.6651,8515.7452
2022-03-10 10:30:00,253.74,254.24,253.56,254.24,5964.714329674838,240.741,241.2154,240.5702,241.2154,5964.7143
2022-03-10 10:35:00,254.44,254.76,254.17,254.21,3332.649502513078,241.4051,241.7087,241.149,241.1869,3332.6495
2022-03-10 10:40:00,254.09,254.49,254.09,254.41,5832.393065955483,241.0731,241.4526,241.0731,241.3767,5832.3931
2022-03-10 10:45:00,254.42,254.47,253.74,253.78,8946.558621397066,241.3862,241.4336,240.741,240.7789,8946.5586
2022-03-10 10:50:00,253.77,253.77,253.31,253.39,6219.099394809724,240.7695,240.7695,240.333,240.4089,6219.0994
2022-03-10 10:55:00,253.44,253.44,252.76,253.07,12567.442814647657,240.4564,240.4564,239.8112,240.1053,12567.4428
2022-03-10 11:00:00,253.32,253.46,252.67,252.76,8453.174684583033,240.3425,240.4753,239.7258,239.8112,8453.1747
2022-03-10 11:05:00,252.69,253.44,252.49,253.33,11610.421581700686,239.7448,240.4564,239.555,240.352,11610.4216
2022-03-10 11:10:00,253.33,253.35,252.45,252.61,7175.09488152631,240.352,240.371,239.5171,239.6689,7175.0949
2022-03-10 11:15:00,252.66,252.74,252.24,252.46,9982.562314083496,239.7163,239.7922,239.3178,239.5266,9982.5623
2022-03-10 11:20:00,252.54,252.75,252.14,252.14,11004.205559544567,239.6025,239.8017,239.223,239.223,11004.2056
2022-03-10 11:25:00,252.1,252.13,251.57,251.82,13753.205456969945,239.185,239.2135,238.6822,238.9194,13753.2055
2022-03-10 11:30:00,251.82,251.98,251.49,251.65,15612.883372653603,238.9194,239.0712,238.6063,238.7581,15612.8834
2022-03-10 11:35:00,251.66,251.95,251.5,251.78,4185.044619961021,238.7675,239.0427,238.6157,238.8814,4185.0446
2022-03-10 11:40:00,251.89,252.1,251.46,251.99,13883.475228228535,238.9858,239.185,238.5778,239.0806,13883.4752
2022-03-10 11:45:00,251.96,252.08,251.77,251.96,5417.991588880911,239.0522,239.166,238.8719,239.0522,5417.9916
2022-03-10 11:50:00,251.9,252.67,251.44,252.33,8837.82952097651,238.9953,239.7258,238.5588,239.4032,8837.8295
2022-03-10 11:55:00,252.07,252.22,251.56,251.79,6631.44937942353,239.1565,239.2989,238.6727,238.8909,6631.4494
2022-03-10 12:00:00,251.68,252.21,251.68,252.13,7437.685916504257,238.7865,239.2894,238.7865,239.2135,7437.6859
2022-03-10 12:05:00,252.01,252.14,251.56,251.67,5806.749410195917,239.0996,239.223,238.6727,238.777,5806.7494
2022-03-10 12:10:00,251.68,251.79,251.52,251.75,8219.3045440558,238.7865,238.8909,238.6347,238.8529,8219.3045
2022-03-10 12:15:00,251.7,252.23,251.7,251.92,7958.765001538619,238.8055,239.3083,238.8055,239.0142,7958.765
2022-03-10 12:20:00,251.83,252.59,251.52,252.59,6677.607959790747,238.9288,239.6499,238.6347,239.6499,6677.608
2022-03-10 12:25:00,252.7,253.22,252.47,252.85,12533.59318904503,239.7543,240.2476,239.5361,239.8966,12533.5932
2022-03-10 12:30:00,252.97,253.11,252.86,252.99,4203.508052107908,240.0104,240.1433,239.9061,240.0294,4203.5081
2022-03-10 12:35:00,252.87,253.03,252.68,252.78,3910.144630218484,239.9156,240.0674,239.7353,239.8302,3910.1446
2022-03-10 12:40:00,252.69,252.9,252.4,252.4,3917.324853831162,239.7448,239.944,239.4696,239.4696,3917.3249
2022-03-10 12:45:00,252.37,252.75,252.37,252.63,4888.706534003487,239.4412,239.8017,239.4412,239.6879,4888.7065
2022-03-10 12:50:00,252.64,252.64,252.15,252.26,3825.007693096728,239.6973,239.6973,239.2324,239.3368,3825.0077
2022-03-10 12:55:00,252.35,252.62,252.32,252.5,10289.260436967894,239.4222,239.6784,239.3937,239.5645,10289.2604
2022-03-10 13:00:00,252.4,252.69,252.36,252.45,4513.283413683455,239.4696,239.7448,239.4317,239.5171,4513.2834
2022-03-10 13:05:00,252.37,252.69,252.37,252.59,6532.9777413068,239.4412,239.7448,239.4412,239.6499,6532.9777
2022-03-10 13:10:00,252.58,253.16,252.58,253.11,13464.970766232433,239.6404,240.1907,239.6404,240.1433,13464.9708
2022-03-10 13:15:00,253.01,253.46,253.01,253.05,12193.045440558006,240.0484,240.4753,240.0484,240.0863,12193.0454
2022-03-10 13:20:00,253.04,253.32,253.04,253.29,4822.033029028618,240.0769,240.3425,240.0769,240.314,4822.033
2022-03-10 13:25:00,253.2,253.72,253.2,253.67,5398.502410503641,240.2287,240.722,240.2287,240.6746,5398.5024
2022-03-10 13:30:00,253.74,253.85,253.38,253.44,15734.947174069135,240.741,240.8454,240.3994,240.4564,15734.9472
2022-03-10 13:35:00,253.48,253.51,253.05,253.28,15122.57667453072,240.4943,240.5228,240.0863,240.3046,15122.5767
2022-03-10 13:40:00,253.39,253.57,252.88,252.91,14521.489383526516,240.4089,240.5797,239.925,239.9535,14521.4894
2022-03-10 13:45:00,253.07,253.43,252.97,253.18,5386.19345573905,240.1053,240.4469,240.0104,240.2097,5386.1935
2022-03-10 13:50:00,253.24,253.41,252.96,253.11,5451.8412144835365,240.2666,240.4279,240.001,240.1433,5451.8412
2022-03-10 13:55:00,253.08,253.37,253.03,253.15,4235.306185249769,240.1148,240.3899,240.0674,240.1812,4235.3062
2022-03-10 14:00:00,253.25,253.77,253.0,253.63,5020.002051492461,240.2761,240.7695,240.0389,240.6366,5020.0021
2022-03-10 14:05:00,253.61,253.61,253.19,253.22,5328.751666837624,240.6177,240.6177,240.2192,240.2476,5328.7517
2022-03-10 14:10:00,253.24,253.47,253.16,253.34,8230.587752590009,240.2666,240.4848,240.1907,240.3615,8230.5878
2022-03-10 14:15:00,253.27,253.37,252.51,252.51,18986.562724381987,240.2951,240.3899,239.574,239.574,18986.5627
2022-03-10 14:20:00,252.57,252.87,252.57,252.59,8435.736998666529,239.6309,239.9156,239.6309,239.6499,8435.737
2022-03-10 14:25:00,252.58,252.78,252.28,252.36,4906.144219919992,239.6404,239.8302,239.3558,239.4317,4906.1442
2022-03-10 14:30:00,252.44,252.8,252.44,252.69,9263.51420658529,239.5076,239.8491,239.5076,239.7448,9263.5142
2022-03-10 14:35:00,252.61,252.72,252.45,252.59,15213.868089034771,239.6689,239.7732,239.5171,239.6499,15213.8681
2022-03-10 14:40:00,252.64,252.65,252.23,252.29,12338.701405272335,239.6973,239.7068,239.3083,239.3653,12338.7014
2022-03-10 14:45:00,252.26,252.26,251.91,252.23,19965.124628166992,239.3368,239.3368,239.0047,239.3083,19965.1246
2022-03-10 14:50:00,252.3,252.3,252.01,252.04,12269.9764078367,239.3748,239.3748,239.0996,239.1281,12269.9764
2022-03-10 14:55:00,252.04,252.35,252.03,252.27,8424.45379013232,239.1281,239.4222,239.1186,239.3463,8424.4538
2022-03-10 15:00:00,252.27,252.48,252.11,252.14,8828.597804903067,239.3463,239.5455,239.1945,239.223,8828.5978
2022-03-10 15:05:00,252.18,252.48,251.81,251.86,8230.587752590009,239.2609,239.5455,238.9099,238.9573,8230.5878
2022-03-10 15:10:00,251.9,251.9,251.57,251.64,12070.981639142476,238.9953,238.9953,238.6822,238.7486,12070.9816
2022-03-10 15:15:00,251.72,251.73,251.18,251.18,24084.521489383525,238.8245,238.834,238.3121,238.3121,24084.5215
2022-03-10 15:20:00,251.17,251.41,250.42,250.88,52253.56446815058,238.3027,238.5304,237.5911,238.0275,52253.5645
2022-03-10 15:25:00,250.89,251.88,250.89,251.7,29165.04256846856,238.037,238.9763,238.037,238.8055,29165.0426
2022-03-10 15:30:00,251.71,252.06,251.61,251.91,19279.926146271413,238.815,239.1471,238.7201,239.0047,19279.9261
2022-03-10 15:35:00,251.84,252.26,251.76,252.03,24272.23304954354,238.9383,239.3368,238.8624,239.1186,24272.233
2022-03-10 15:40:00,252.04,252.44,252.04,252.18,30016.41193968612,239.1281,239.5076,239.1281,239.2609,30016.4119
2022-03-10 15:45:00,252.19,252.19,251.78,251.85,24163.503949122987,239.2704,239.2704,238.8814,238.9478,24163.5039
2022-03-10 15:50:00,251.8,252.6,251.8,252.27,49072.72540773413,238.9004,239.6594,238.9004,239.3463,49072.7254
2022-03-10 15:55:00,252.27,252.4,251.1,251.19,151466.81710944712,239.3463,239.4696,238.2362,238.3216,151466.8171
2022-03-11 09:30:00,251.48,252.49,250.55,250.98,21453.48240845215,238.5968,239.555,237.7144,238.1224,21453.4824
2022-03-11 09:35:00,251.19,252.13,251.19,251.31,11500.666735049748,238.3216,239.2135,238.3216,238.4355,11500.6667
2022-03-11 09:40:00,251.59,251.67,250.96,250.96,8631.654528669607,238.7011,238.777,238.1034,238.1034,8631.6545
2022-03-11 09:45:00,250.79,251.05,250.04,250.95,16549.38968099292,237.9421,238.1888,237.2305,238.0939,16549.3897
2022-03-11 09:50:00,250.73,251.49,250.33,251.17,13467.0222586932,237.8852,238.6063,237.5057,238.3027,13467.0223
2022-03-11 09:55:00,250.96,251.04,250.25,250.25,11386.808903477278,238.1034,238.1793,237.4298,237.4298,11386.8089
2022-03-11 10:00:00,250.32,250.73,249.76,249.94,6174.992306903272,237.4962,237.8852,236.9649,237.1357,6174.9923
2022-03-11 10:05:00,250.0,250.44,249.78,249.78,7322.802338701405,237.1926,237.61,236.9839,236.9839,7322.8023
2022-03-11 10:10:00,249.7,249.96,248.96,248.96,14491.74274284542,236.908,237.1546,236.2059,236.2059,14491.7427
2022-03-11 10:15:00,249.05,249.33,248.61,249.05,19288.13211611448,236.2913,236.5569,235.8738,236.2913,19288.1321
2022-03-11 10:20:00,249.22,249.29,248.97,249.21,6366.806851984818,236.4525,236.519,236.2154,236.4431,6366.8069
2022-03-11 10:25:00,249.48,249.81,249.35,249.69,3226.99764078367,236.6992,237.0123,236.5759,236.8985,3226.9976
2022-03-11 10:30:00,249.57,249.67,249.04,249.2,10086.16268335214,236.7846,236.8795,236.2818,236.4336,10086.1627
2022-03-11 10:35:00,249.3,249.98,249.3,249.9,9476.869422504871,236.5285,237.1736,236.5285,237.0977,9476.8694
2022-03-11 10:40:00,249.75,250.43,249.66,249.83,6678.63370602113,236.9554,237.6006,236.87,237.0313,6678.6337
2022-03-11 10:45:00,249.82,250.33,249.61,250.13,6817.109447122782,237.0218,237.5057,236.8226,237.3159,6817.1094
2022-03-11 10:50:00,250.05,250.7,250.05,250.64,1934.55739050159,237.24,237.8567,237.24,237.7998,1934.5574
2022-03-11 10:55:00,250.64,251.18,250.52,251.18,7988.511642219714,237.7998,238.3121,237.686,238.3121,7988.5116
2022-03-11 11:00:00,251.21,251.35,250.98,251.05,6281.669914863062,238.3406,238.4734,238.1224,238.1888,6281.6699
2022-03-11 11:05:00,250.97,251.27,250.87,251.07,4490.716996615037,238.1129,238.3975,238.018,238.2078,4490.717
2022-03-11 11:10:00,251.07,251.27,251.04,251.27,5691.865832393066,238.2078,238.3975,238.1793,238.3975,5691.8658
2022-03-11 11:15:00,251.35,251.42,250.99,251.23,4133.757308441891,238.4734,238.5398,238.1319,238.3596,4133.7573
2022-03-11 11:20:00,251.23,251.44,251.09,251.19,3772.694635347215,238.3596,238.5588,238.2268,238.3216,3772.6946
2022-03-11 11:25:00,251.27,251.27,250.86,251.0,4972.8177248948605,238.3975,238.3975,238.0085,238.1414,4972.8177
2022-03-11 11:30:00,250.88,250.98,250.11,250.21,9628.679864601498,238.0275,238.1224,237.297,237.3918,9628.6799
2022-03-11 11:35:00,250.29,250.35,250.01,250.07,11629.910760077955,237.4677,237.5247,237.2021,237.259,11629.9108
2022-03-11 11:40:00,250.06,250.08,249.28,249.39,11842.240229767154,237.2495,237.2685,236.5095,236.6138,11842.2402
2022-03-11 11:45:00,249.34,249.44,249.02,249.24,10818.545491845318,236.5664,236.6613,236.2628,236.4715,10818.5455
2022-03-11 11:50:00,249.19,249.28,248.98,249.08,8166.991486306288,236.4241,236.5095,236.2248,236.3197,8166.9915
2022-03-11 11:55:00,249.09,249.57,249.06,249.55,10277.977228433683,236.3292,236.7846,236.3007,236.7656,10277.9772
2022-03-11 12:00:00,249.51,250.47,249.34,250.47,8935.275412862857,236.7277,237.6385,236.5664,237.6385,8935.2754
2022-03-11 12:05:00,250.48,250.49,250.01,250.28,2996.204738947584,237.648,237.6575,237.2021,237.4582,2996.2047
2022-03-11 12:10:00,250.36,250.36,249.83,249.83,5647.758744486614,237.5341,237.5341,237.0313,237.0313,5647.7587
2022-03-11 12:15:00,249.81,250.35,249.8,250.35,5133.85988306493,237.0123,237.5247,237.0028,237.5247,5133.8599
2022-03-11 12:20:00,250.41,250.69,250.4,250.67,4880.500564160427,237.5816,237.8472,237.5721,237.8283,4880.5006
2022-03-11 12:25:00,250.68,250.75,250.31,250.31,6617.088932198174,237.8378,237.9042,237.4867,237.4867,6617.0889
2022-03-11 12:30:00,250.27,250.61,250.19,250.52,9589.701507846958,237.4488,237.7713,237.3729,237.686,9589.7015
2022-03-11 12:35:00,250.6,250.75,250.29,250.64,4264.027079700482,237.7619,237.9042,237.4677,237.7998,4264.0271
2022-03-11 12:40:00,250.58,250.73,250.24,250.28,4716.38116729921,237.7429,237.8852,237.4203,237.4582,4716.3812
2022-03-11 12:45:00,250.26,250.4,250.24,250.27,3520.3610626730947,237.4393,237.5721,237.4203,237.4488,3520.3611
2022-03-11 12:50:00,250.24,250.25,249.94,250.06,4835.367730023592,237.4203,237.4298,237.1357,237.2495,4835.3677
2022-03-11 12:55:00,249.9,250.21,249.9,250.03,4985.126679659452,237.0977,237.3918,237.0977,237.2211,4985.1267
2022-03-11 13:00:00,250.04,250.23,249.96,250.19,8597.80490306698,237.2305,237.4108,237.1546,237.3729,8597.8049
2022-03-11 13:05:00,250.15,250.31,249.98,250.22,12207.40588778336,237.3349,237.4867,237.1736,237.4013,12207.4059
2022-03-11 13:10:00,250.23,250.23,249.96,250.19,3500.871884295825,237.4108,237.4108,237.1546,237.3729,3500.8719
2022-03-11 13:15:00,250.35,250.83,250.19,250.83,6982.254590214381,237.5247,237.9801,237.3729,237.9801,6982.2546
2022-03-11 13:20:00,250.75,250.94,250.58,250.78,8139.296338085957,237.9042,238.0844,237.7429,237.9326,8139.2963
2022-03-11 13:25:00,250.91,251.42,250.91,251.33,6824.289670735459,238.056,238.5398,238.056,238.4545,6824.2897
2022-03-11 13:30:00,251.36,251.46,251.2,251.25,10405.169761001129,238.4829,238.5778,238.3311,238.3786,10405.1698
2022-03-11 13:35:00,251.15,251.32,251.08,251.21,4772.797209970253,238.2837,238.445,238.2173,238.3406,4772.7972
2022-03-11 13:40:00,251.22,251.24,250.8,250.88,3607.549492255616,238.3501,238.3691,237.9516,238.0275,3607.5495
2022-03-11 13:45:00,250.89,251.03,250.78,250.84,6067.288952713098,238.037,238.1698,237.9326,237.9896,6067.289
2022-03-11 13:50:00,250.87,251.01,250.33,250.5,7301.26166786337,238.018,238.1508,237.5057,237.667,7301.2617
2022-03-11 13:55:00,250.69,250.9,250.44,250.57,3302.9028618319826,237.8472,238.0465,237.61,237.7334,3302.9029
2022-03-11 14:00:00,250.51,251.08,250.51,250.99,4032.208431634014,237.6765,238.2173,237.6765,238.1319,4032.2084
2022-03-11 14:05:00,251.09,251.13,250.67,250.67,3512.155092830033,238.2268,238.2647,237.8283,237.8283,3512.1551
2022-03-11 14:10:00,250.68,250.88,250.6,250.73,4725.612883372653,237.8378,238.0275,237.7619,237.8852,4725.6129
2022-03-11 14:15:00,250.8,250.8,250.49,250.6,4239.4091701713,237.9516,237.9516,237.6575,237.7619,4239.4092
2022-03-11 14:20:00,250.59,250.79,250.55,250.79,2978.76705303108,237.7524,237.9421,237.7144,237.9421,2978.7671
2022-03-11 14:25:00,250.76,250.98,250.62,250.87,4305.056928915786,237.9137,238.1224,237.7808,238.018,4305.0569
2022-03-11 14:30:00,251.02,251.18,250.73,250.9,4365.57595650836,238.1603,238.3121,237.8852,238.0465,4365.576
2022-03-11 14:35:00,250.75,251.13,250.71,251.1,4124.525592368448,237.9042,238.2647,237.8662,238.2362,4124.5256
2022-03-11 14:40:00,251.03,251.03,250.54,250.54,4448.661401169351,238.1698,238.1698,237.7049,237.7049,4448.6614
2022-03-11 14:45:00,250.54,250.63,250.37,250.59,5322.597189455329,237.7049,237.7903,237.5436,237.7524,5322.5972
2022-03-11 14:50:00,250.5,250.56,250.14,250.31,4533.798338291107,237.667,237.7239,237.3254,237.4867,4533.7983
2022-03-11 14:55:00,250.29,250.38,250.06,250.18,5970.868807057133,237.4677,237.5531,237.2495,237.3634,5970.8688
2022-03-11 15:00:00,250.19,250.26,249.98,250.1,5124.628166991486,237.3729,237.4393,237.1736,237.2875,5124.6282
2022-03-11 15:05:00,250.12,250.13,249.81,249.82,6890.963175710329,237.3064,237.3159,237.0123,237.0218,6890.9632
2022-03-11 15:10:00,249.77,249.94,249.71,249.93,3325.4692789004,236.9744,237.1357,236.9174,237.1262,3325.4693
2022-03-11 15:15:00,249.93,250.29,249.93,250.24,10104.626115499024,237.1262,237.4677,237.1262,237.4203,10104.6261
2022-03-11 15:20:00,250.14,250.18,250.04,250.06,5932.916196532978,237.3254,237.3634,237.2305,237.2495,5932.9162
2022-03-11 15:25:00,250.12,250.18,249.94,250.03,9977.433582931582,237.3064,237.3634,237.1357,237.2211,9977.4336
2022-03-11 15:30:00,249.99,250.03,249.44,249.51,8060.313878346496,237.1831,237.2211,236.6613,236.7277,8060.3139
2022-03-11 15:35:00,249.6,249.86,249.53,249.61,8284.952302800288,236.8131,237.0598,236.7467,236.8226,8284.9523
2022-03-11 15:40:00,249.47,250.13,249.45,249.63,14452.76438609088,236.6897,237.3159,236.6708,236.8415,14452.7644
2022-03-11 15:45:00,249.65,249.65,249.24,249.3,16589.393783977845,236.8605,236.8605,236.4715,236.5285,16589.3938
2022-03-11 15:50:00,249.33,249.49,248.86,248.92,31030.874961534515,236.5569,236.7087,236.111,236.1679,31030.875
2022-03-11 15:55:00,248.92,249.26,247.79,248.13,95071.2893630116,236.1679,236.4905,235.0958,235.4184,95071.2894
2022-03-14 09:30:00,249.49,249.75,248.23,248.77,21926.351420658528,236.7087,236.9554,235.5133,236.0256,21926.3514
2022-03-14 09:35:00,248.52,250.1,248.22,249.8,8277.772079187609,235.7884,237.2875,235.5038,237.0028,8277.7721
2022-03-14 09:40:00,249.76,250.74,249.55,250.59,8003.897835675453,236.9649,237.8947,236.7656,237.7524,8003.8978
2022-03-14 09:45:00,250.33,251.06,250.01,250.17,11763.257770027694,237.5057,238.1983,237.2021,237.3539,11763.2578
2022-03-14 09:50:00,250.24,251.84,250.08,251.76,10670.838034670222,237.4203,238.9383,237.2685,238.8624,10670.838
2022-03-14 09:55:00,251.77,252.52,251.06,252.5,8271.617601805314,238.8719,239.5835,238.1983,239.5645,8271.6176
2022-03-14 10:00:00,252.27,252.95,252.27,252.7,8504.461996102164,239.3463,239.9915,239.3463,239.7543,8504.462
2022-03-14 10:05:00,252.5,252.63,252.07,252.63,8671.658631654529,239.5645,239.6879,239.1565,239.6879,8671.6586
2022-03-14 10:10:00,252.53,252.58,251.5,251.58,6360.652374602523,239.593,239.6404,238.6157,238.6916,6360.6524
2022-03-14 10:15:00,251.65,251.68,251.11,251.11,4173.761411426813,238.7581,238.7865,238.2457,238.2457,4173.7614
2022-03-14 10:20:00,251.1,251.49,251.1,251.4,5484.66509385578,238.2362,238.6063,238.2362,238.5209,5484.6651
2022-03-14 10:25:00,251.48,252.05,251.42,252.05,7141.245255923684,238.5968,239.1376,238.5398,239.1376,7141.2453
2022-03-14 10:30:00,252.2,252.2,251.69,251.82,8931.172427941327,239.2799,239.2799,238.796,238.9194,8931.1724
2022-03-14 10:35:00,251.83,252.28,251.47,252.24,93073.13570622628,238.9288,239.3558,238.5873,239.3178,93073.1357
2022-03-14 10:40:00,252.26,252.37,251.73,252.21,8516.770950866756,239.3368,239.4412,238.834,239.2894,8516.771
2022-03-14 10:45:00,252.26,253.39,252.1,253.3,12152.0155913427,239.3368,240.4089,239.185,240.3235,12152.0156
2022-03-14 10:50:00,253.2,253.47,252.8,253.47,5493.896809929223,240.2287,240.4848,239.8491,240.4848,5493.8968
2022-03-14 10:55:00,253.59,254.25,253.57,254.17,4828.187506410914,240.5987,241.2249,240.5797,241.149,4828.1875
2022-03-14 11:00:00,254.29,254.78,254.22,254.62,19086.0601087291,241.2628,241.7277,241.1964,241.5759,19086.0601
2022-03-14 11:05:00,254.66,254.99,254.6,254.69,5793.414709200943,241.6139,241.927,241.5569,241.6423,5793.4147
2022-03-14 11:10:00,254.5,255.18,254.5,255.18,4679.4543030054365,241.4621,242.1072,241.4621,242.1072,4679.4543
2022-03-14 11:15:00,255.04,255.16,254.75,255.08,2696.686839675864,241.9744,242.0882,241.6992,242.0123,2696.6868
2022-03-14 11:20:00,254.99,255.21,254.94,255.11,2666.9401989947687,241.927,242.1357,241.8795,242.0408,2666.9402
2022-03-14 11:25:00,255.22,255.72,255.14,255.58,5681.60837008924,242.1452,242.6196,242.0693,242.4867,5681.6084
2022-03-14 11:30:00,255.5,255.5,254.99,255.02,4807.672581803262,242.4108,242.4108,241.927,241.9554,4807.6726
2022-03-14 11:35:00,255.13,255.13,254.13,254.31,14971.791978664478,242.0598,242.0598,241.111,241.2818,14971.792
2022-03-14 11:40:00,254.23,254.56,253.99,254.09,5579.033747050979,241.2059,241.519,240.9782,241.0731,5579.0337
2022-03-14 11:45:00,254.15,254.16,253.89,254.0,3219.817417170992,241.13,241.1395,240.8833,240.9877,3219.8174
2022-03-14 11:50:00,253.84,254.35,253.7,254.35,3601.39501487332,240.8359,241.3197,240.703,241.3197,3601.395
2022-03-14 11:55:00,254.28,254.28,253.92,254.0,2415.6323725510306,241.2533,241.2533,240.9118,240.9877,2415.6324
2022-03-14 12:00:00,253.94,253.94,253.48,253.58,5467.227407939276,240.9307,240.9307,240.4943,240.5892,5467.2274
2022-03-14 12:05:00,253.64,253.95,253.64,253.7,4364.550210277977,240.6461,240.9402,240.6461,240.703,4364.5502
2022-03-14 12:10:00,253.49,253.78,253.44,253.44,4862.03713201354,240.5038,240.7789,240.4564,240.4564,4862.0371
2022-03-14 12:15:00,253.49,253.9,253.29,253.9,3659.862550005129,240.5038,240.8928,240.314,240.8928,3659.8626
2022-03-14 12:20:00,253.87,254.12,253.56,254.12,8848.086983280336,240.8643,241.1015,240.5702,241.1015,8848.087
2022-03-14 12:25:00,254.11,254.4,254.11,254.27,4187.0961124217865,241.092,241.3672,241.092,241.2438,4187.0961
2022-03-14 12:30:00,254.33,254.44,254.17,254.3,6977.125859062468,241.3008,241.4051,241.149,241.2723,6977.1259
2022-03-14 12:35:00,254.2,254.32,253.98,253.98,2491.5375935993434,241.1774,241.2913,240.9687,240.9687,2491.5376
2022-03-14 12:40:00,253.9,254.13,253.78,253.88,2102.779772284337,240.8928,241.111,240.7789,240.8738,2102.7798
2022-03-14 12:45:00,253.45,253.45,252.97,253.38,3762.437173043389,240.4658,240.4658,240.0104,240.3994,3762.4372
2022-03-14 12:50:00,253.48,253.48,252.76,252.76,3028.0028720894447,240.4943,240.4943,239.8112,239.8112,3028.0029
2022-03-14 12:55:00,252.99,252.99,252.52,252.52,73583.9573289568,240.0294,240.0294,239.5835,239.5835,73583.9573
2022-03-14 13:00:00,252.39,252.67,252.38,252.5,2947.994666119602,239.4602,239.7258,239.4507,239.5645,2947.9947
2022-03-14 13:05:00,252.46,252.66,252.34,252.4,2347.933121345779,239.5266,239.7163,239.4127,239.4696,2347.9331
2022-03-14 13:10:00,252.53,252.85,252.35,252.85,4225.048722945943,239.593,239.8966,239.4222,239.8966,4225.0487
2022-03-14 13:15:00,252.73,252.84,252.57,252.78,4148.117755667247,239.7827,239.8871,239.6309,239.8302,4148.1178
2022-03-14 13:20:00,252.74,252.82,252.27,252.34,3492.6659144527644,239.7922,239.8681,239.3463,239.4127,3492.6659
2022-03-14 13:25:00,252.37,252.44,251.99,252.08,7265.360549799979,239.4412,239.5076,239.0806,239.166,7265.3605
2022-03-14 13:30:00,252.04,252.17,251.27,251.46,4648.681916093959,239.1281,239.2514,238.3975,238.5778,4648.6819
2022-03-14 13:35:00,251.22,251.37,250.96,251.22,4311.211406298082,238.3501,238.4924,238.1034,238.3501,4311.2114
2022-03-14 13:40:00,251.27,251.27,251.05,251.12,3329.5722638219304,238.3975,238.3975,238.1888,238.2552,3329.5723
2022-03-14 13:45:00,250.94,251.2,250.41,250.5,3513.1808390604165,238.0844,238.3311,237.5816,237.667,3513.1808
2022-03-14 13:50:00,250.59,250.77,250.28,250.39,42080.21335521592,237.7524,237.9231,237.4582,237.5626,42080.2134
2022-03-14 13:55:00,250.41,250.66,250.4,250.61,2769.514822033029,237.5816,237.8188,237.5721,237.7713,2769.5148
2022-03-14 14:00:00,250.61,251.44,250.6,251.35,10969.33018771156,237.7713,238.5588,237.7619,238.4734,10969.3302
2022-03-14 14:05:00,251.45,251.68,251.45,251.52,5302.082264847676,238.5683,238.7865,238.5683,238.6347,5302.0823
2022-03-14 14:10:00,251.57,251.82,251.45,251.82,4974.869217355626,238.6822,238.9194,238.5683,238.9194,4974.8692
2022-03-14 14:15:00,251.83,251.83,251.51,251.68,5530.823674222997,238.9288,238.9288,238.6252,238.7865,5530.8237
2022-03-14 14:20:00,251.6,251.71,251.22,251.28,5494.922556159606,238.7106,238.815,238.3501,238.407,5494.9226
2022-03-14 14:25:00,251.38,251.44,251.14,251.26,4994.358395732896,238.5019,238.5588,238.2742,238.388,4994.3584
2022-03-14 14:30:00,251.29,251.76,251.27,251.76,4249.666632475126,238.4165,238.8624,238.3975,238.8624,4249.6666
2022-03-14 14:35:00,251.8,252.0,251.67,251.91,4998.461380654426,238.9004,239.0901,238.777,239.0047,4998.4614
2022-03-14 14:40:00,251.75,251.78,251.52,251.56,4650.733408554724,238.8529,238.8814,238.6347,238.6727,4650.7334
2022-03-14 14:45:00,251.49,251.51,251.19,251.51,3549.081957123808,238.6063,238.6252,238.3216,238.6252,3549.082
2022-03-14 14:50:00,251.45,252.05,251.38,251.92,4848.702431018566,238.5683,239.1376,238.5019,239.0142,4848.7024
2022-03-14 14:55:00,251.97,251.98,251.72,251.76,5151.297568981434,239.0617,239.0712,238.8245,238.8624,5151.2976
2022-03-14 15:00:00,251.76,251.95,251.55,251.83,14629.192737716688,238.8624,239.0427,238.6632,238.9288,14629.1927
2022-03-14 15:05:00,251.67,251.67,251.0,251.35,4352.241255513386,238.777,238.777,238.1414,238.4734,4352.2413
2022-03-14 15:10:00,251.44,252.0,251.44,251.83,6193.455739050159,238.5588,239.0901,238.5588,238.9288,6193.4557
2022-03-14 15:15:00,251.88,252.02,251.5,251.7,5596.471432967483,238.9763,239.1091,238.6157,238.8055,5596.4714
2022-03-14 15:20:00,251.68,251.82,251.39,251.51,9048.107498204943,238.7865,238.9194,238.5114,238.6252,9048.1075
2022-03-14 15:25:00,251.49,251.55,250.97,251.21,9709.713816801725,238.6063,238.6632,238.1129,238.3406,9709.7138
2022-03-14 15:30:00,251.14,251.14,250.62,250.74,12487.434608677811,238.2742,238.2742,237.7808,237.8947,12487.4346
2022-03-14 15:35:00,250.81,250.94,250.57,250.88,12038.157759770233,237.9611,238.0844,237.7334,238.0275,12038.1578
2022-03-14 15:40:00,250.92,251.04,250.46,250.91,18051.08216227305,238.0655,238.1793,237.629,238.056,18051.0822
2022-03-14 15:45:00,250.94,251.04,250.45,250.45,20641.091393989125,238.0844,238.1793,237.6195,237.6195,20641.0914
2022-03-14 15:50:00,250.35,250.79,249.91,250.16,31328.34136834547,237.5247,237.9421,237.1072,237.3444,31328.3414
2022-03-14 15:55:00,250.24,250.5,249.99,250.41,82686.42937737203,237.4203,237.667,237.1831,237.5816,82686.4294
2022-03-15 09:30:00,251.53,251.64,251.07,251.38,14948.19981536568,238.6442,238.7486,238.2078,238.5019,14948.1998
2022-03-15 09:35:00,250.91,251.31,250.46,250.46,5765.719560980613,238.056,238.4355,237.629,237.629,5765.7196
2022-03-15 09:40:00,250.83,251.1,250.46,250.69,4257.872602318186,237.9801,238.2362,237.629,237.8472,4257.8726
2022-03-15 09:45:00,250.66,251.39,250.55,251.05,1966.3555236434504,237.8188,238.5114,237.7144,238.1888,1966.3555
2022-03-15 09:50:00,251.08,251.13,250.71,250.86,9662.529490204122,238.2173,238.2647,237.8662,238.0085,9662.5295
2022-03-15 09:55:00,250.88,251.31,250.58,250.62,4309.159913837317,238.0275,238.4355,237.7429,237.7808,4309.1599
2022-03-15 10:00:00,250.63,251.23,250.46,251.23,6247.820289260437,237.7903,238.3596,237.629,238.3596,6247.8203
2022-03-15 10:05:00,250.97,251.06,250.36,250.61,1743.7685916504256,238.1129,238.1983,237.5341,237.7713,1743.7686
2022-03-15 10:10:00,250.68,251.04,250.54,250.55,3489.5886757616163,237.8378,238.1793,237.7049,237.7144,3489.5887
2022-03-15 10:15:00,250.56,251.33,250.56,251.18,4515.33490614422,237.7239,238.4545,237.7239,238.3121,4515.3349
2022-03-15 10:20:00,251.28,251.32,250.82,251.07,4875.371833008514,238.407,238.445,237.9706,238.2078,4875.3718
2022-03-15 10:25:00,251.07,251.34,250.78,251.34,5614.93486511437,238.2078,238.4639,237.9326,238.4639,5614.9349
2022-03-15 10:30:00,251.39,251.75,251.27,251.27,3806.544260949841,238.5114,238.8529,238.3975,238.3975,3806.5443
2022-03-15 10:35:00,251.23,251.23,250.85,250.85,4284.542004308134,238.3596,238.3596,237.999,237.999,4284.542
2022-03-15 10:40:00,251.04,251.21,250.53,250.77,6554.518412144835,238.1793,238.3406,237.6954,237.9231,6554.5184
2022-03-15 10:45:00,250.83,250.94,250.24,250.33,3487.537183300851,237.9801,238.0844,237.4203,237.5057,3487.5372
2022-03-15 10:50:00,250.27,250.4,250.03,250.28,7191.506821212432,237.4488,237.5721,237.2211,237.4582,7191.5068
2022-03-15 10:55:00,250.33,250.88,250.33,250.71,8177.248948610113,237.5057,238.0275,237.5057,237.8662,8177.2489
2022-03-15 11:00:00,250.75,251.71,250.75,251.49,4502.000205149246,237.9042,238.815,237.9042,238.6063,4502.0002
2022-03-15 11:05:00,251.4,251.68,251.34,251.45,3455.7390501589907,238.5209,238.7865,238.4639,238.5683,3455.7391
2022-03-15 11:10:00,251.34,251.53,251.22,251.33,6190.378500359011,238.4639,238.6442,238.3501,238.4545,6190.3785
2022-03-15 11:15:00,251.04,251.4,251.04,251.38,4455.841624782029,238.1793,238.5209,238.1793,238.5019,4455.8416
2022-03-15 11:20:00,251.53,251.57,251.17,251.31,5336.957636680685,238.6442,238.6822,238.3027,238.4355,5336.9576
2022-03-15 11:25:00,251.23,251.76,251.23,251.55,6182.17253051595,238.3596,238.8624,238.3596,238.6632,6182.1725
2022-03-15 11:30:00,251.62,251.64,251.29,251.29,1743.7685916504256,238.7296,238.7486,238.4165,238.4165,1743.7686
2022-03-15 11:35:00,251.38,251.44,251.24,251.24,1138.5783157246897,238.5019,238.5588,238.3691,238.3691,1138.5783
2022-03-15 11:40:00,251.26,251.35,250.89,251.35,5926.7617191506815,238.388,238.4734,238.037,238.4734,5926.7617
2022-03-15 11:45:00,251.44,251.75,251.44,251.72,1757.1032926453995,238.5588,238.8529,238.5588,238.8245,1757.1033
2022-03-15 11:50:00,251.79,252.25,251.62,251.62,4490.716996615037,238.8909,239.3273,238.7296,238.7296,4490.717
2022-03-15 11:55:00,251.47,251.47,250.79,250.99,3846.548363934762,238.5873,238.5873,237.9421,238.1319,3846.5484
2022-03-15 12:00:00,250.98,251.07,250.45,250.6,3068.0069750743664,238.1224,238.2078,237.6195,237.7619,3068.007
2022-03-15 12:05:00,250.43,251.04,250.28,250.98,2564.365575956508,237.6006,238.1793,237.4582,238.1224,2564.3656
2022-03-15 12:10:00,251.04,251.1,250.91,251.1,2211.508872704893,238.1793,238.2362,238.056,238.2362,2211.5089
2022-03-15 12:15:00,250.83,251.28,250.72,251.28,36925.83854754334,237.9801,238.407,237.8757,238.407,36925.8385
2022-03-15 12:20:00,251.17,251.51,251.03,251.51,3324.443532670017,238.3027,238.6252,238.1698,238.6252,3324.4435
2022-03-15 12:25:00,251.4,251.58,251.36,251.58,2814.6476561698632,238.5209,238.6916,238.4829,238.6916,2814.6477
2022-03-15 12:30:00,251.63,251.75,251.62,251.62,7465.381064724586,238.7391,238.8529,238.7296,238.7296,7465.3811
2022-03-15 12:35:00,251.67,252.13,251.67,252.01,4138.8860395938045,238.777,239.2135,238.777,239.0996,4138.886
2022-03-15 12:40:00,252.11,252.15,251.97,252.11,1844.291722227921,239.1945,239.2324,239.0617,239.1945,1844.2917
2022-03-15 12:45:00,251.95,251.95,251.59,251.59,2379.7312544876395,239.0427,239.0427,238.7011,238.7011,2379.7313
2022-03-15 12:50:00,251.31,251.41,250.87,250.97,9438.916811980716,238.4355,238.5304,238.018,238.1129,9438.9168
2022-03-15 12:55:00,250.91,251.31,250.91,251.19,4809.724074264027,238.056,238.4355,238.056,238.3216,4809.7241
2022-03-15 13:00:00,251.11,251.26,250.89,250.96,2256.6417068417272,238.2457,238.388,238.037,238.1034,2256.6417
2022-03-15 13:05:00,250.99,250.99,250.5,250.61,2247.409990768284,238.1319,238.1319,237.667,237.7713,2247.41
2022-03-15 13:10:00,250.4,250.46,249.97,250.02,4268.1300646220125,237.5721,237.629,237.1641,237.2116,4268.1301
2022-03-15 13:15:00,250.09,250.18,249.94,250.05,1803.261873012617,237.278,237.3634,237.1357,237.24,1803.2619
2022-03-15 13:20:00,249.99,250.33,249.95,250.33,3071.0842137655145,237.1831,237.5057,237.1452,237.5057,3071.0842
2022-03-15 13:25:00,250.33,250.33,249.22,249.22,7742.33254692789,237.5057,237.5057,236.4525,236.4525,7742.3325
2022-03-15 13:30:00,249.21,249.7,249.06,249.42,3825.007693096728,236.4431,236.908,236.3007,236.6423,3825.0077
2022-03-15 13:35:00,249.51,249.62,249.31,249.53,4813.827059185557,236.7277,236.8321,236.5379,236.7467,4813.8271
2022-03-15 13:40:00,249.64,249.89,249.52,249.75,2983.895784182993,236.851,237.0882,236.7372,236.9554,2983.8958
2022-03-15 13:45:00,249.76,250.45,249.76,250.19,2769.514822033029,236.9649,237.6195,236.9649,237.3729,2769.5148
2022-03-15 13:50:00,250.19,250.43,250.04,250.43,4960.508770130269,237.3729,237.6006,237.2305,237.6006,4960.5088
2022-03-15 13:55:00,250.46,250.5,250.29,250.29,4862.03713201354,237.629,237.667,237.4677,237.4677,4862.0371
2022-03-15 14:00:00,250.22,250.42,249.99,250.21,27828.495230280027,237.4013,237.5911,237.1831,237.3918,27828.4952
2022-03-15 14:05:00,250.25,250.72,250.07,250.55,4785.106164734844,237.4298,237.8757,237.259,237.7144,4785.1062
2022-03-15 14:10:00,250.73,250.8,250.19,250.22,3134.6804800492355,237.8852,237.9516,237.3729,237.4013,3134.6805
2022-03-15 14:15:00,250.18,250.32,249.86,250.13,26335.00871884296,237.3634,237.4962,237.0598,237.3159,26335.0087
2022-03-15 14:20:00,250.09,250.27,249.93,250.25,3319.314801518104,237.278,237.4488,237.1262,237.4298,3319.3148
2022-03-15 14:25:00,250.21,250.4,250.19,250.33,4696.8919889219405,237.3918,237.5721,237.3729,237.5057,4696.892
2022-03-15 14:30:00,250.39,250.62,250.36,250.59,4928.710636988409,237.5626,237.7808,237.5341,237.7524,4928.7106
2022-03-15 14:35:00,250.55,250.62,250.26,250.56,6700.174376859165,237.7144,237.7808,237.4393,237.7239,6700.1744
2022-03-15 14:40:00,250.58,250.82,250.58,250.65,4053.749102472048,237.7429,237.9706,237.7429,237.8093,4053.7491
2022-03-15 14:45:00,250.68,251.05,250.56,250.81,12344.85588265463,237.8378,238.1888,237.7239,237.9611,12344.8559
2022-03-15 14:50:00,250.91,251.58,250.84,251.58,6362.703867063288,238.056,238.6916,237.9896,238.6916,6362.7039
2022-03-15 14:55:00,251.57,252.04,251.57,252.01,3403.4259924094777,238.6822,239.1281,238.6822,239.0996,3403.426
2022-03-15 15:00:00,251.95,251.95,251.49,251.55,5953.431121140629,239.0427,239.0427,238.6063,238.6632,5953.4311
2022-03-15 15:05:00,251.56,251.63,251.38,251.5,5093.855780080008,238.6727,238.7391,238.5019,238.6157,5093.8558
2022-03-15 15:10:00,251.51,251.82,251.49,251.64,11279.105549287106,238.6252,238.9194,238.6063,238.7486,11279.1055
2022-03-15 15:15:00,251.68,252.15,251.58,252.12,11214.483536773,238.7865,239.2324,238.6916,239.204,11214.4835
2022-03-15 15:20:00,252.07,252.57,251.89,252.32,7658.221356036516,239.1565,239.6309,238.9858,239.3937,7658.2214
2022-03-15 15:25:00,252.41,252.66,252.41,252.41,12564.365575956508,239.4791,239.7163,239.4791,239.4791,12564.3656
2022-03-15 15:30:00,252.37,252.55,251.91,251.91,9393.78397784388,239.4412,239.612,239.0047,239.0047,9393.784
2022-03-15 15:35:00,251.81,252.12,251.76,252.12,12717.201764283516,238.9099,239.204,238.8624,239.204,12717.2018
2022-03-15 15:40:00,252.18,252.34,251.98,252.34,18413.17058159811,239.2609,239.4127,239.0712,239.4127,18413.1706
2022-03-15 15:45:00,252.41,252.47,251.93,252.47,22720.279002974665,239.4791,239.5361,239.0237,239.5361,22720.279
2022-03-15 15:50:00,252.5,252.55,252.22,252.27,23647.553595240537,239.5645,239.612,239.2989,239.3463,23647.5536
2022-03-15 15:55:00,252.23,252.46,251.8,252.44,81598.1126269361,239.3083,239.5266,238.9004,239.5076,81598.1126
2022-03-16 09:30:00,253.33,254.57,253.08,253.12,15342.086367832597,240.352,241.5285,240.1148,240.1528,15342.0864
2022-03-16 09:35:00,252.92,254.21,252.46,253.85,4113.242383834239,239.963,241.1869,239.5266,240.8454,4113.2424
2022-03-16 09:40:00,254.06,254.43,253.55,253.79,8002.872089445071,241.0446,241.3956,240.5607,240.7884,8002.8721
2022-03-16 09:45:00,254.34,254.34,253.66,253.93,2156.118576264232,241.3103,241.3103,240.6651,240.9213,2156.1186
2022-03-16 09:50:00,253.82,253.82,252.51,253.12,7436.6601702738735,240.8169,240.8169,239.574,240.1528,7436.6602
2022-03-16 09:55:00,252.96,253.17,252.27,252.42,4821.007282798236,240.001,240.2002,239.3463,239.4886,4821.0073
2022-03-16 10:00:00,252.54,253.15,252.34,253.13,4818.955790337471,239.6025,240.1812,239.4127,240.1622,4818.9558
2022-03-16 10:05:00,252.97,252.97,251.65,252.07,5804.697917735152,240.0104,240.0104,238.7581,239.1565,5804.6979
2022-03-16 10:10:00,252.06,252.59,251.75,251.8,10290.286183198275,239.1471,239.6499,238.8529,238.9004,10290.2862
2022-03-16 10:15:00,252.04,252.83,251.97,252.34,7083.803467022259,239.1281,239.8776,239.0617,239.4127,7083.8035
2022-03-16 10:20:00,252.3,252.98,252.12,252.58,30631.859677915683,239.3748,240.0199,239.204,239.6404,30631.8597
2022-03-16 10:25:00,252.65,252.76,252.0,252.0,7311.519130167197,239.7068,239.8112,239.0901,239.0901,7311.5191
2022-03-16 10:30:00,251.87,252.05,251.71,252.04,6370.9098369063495,238.9668,239.1376,238.815,239.1281,6370.9098
2022-03-16 10:35:00,251.93,252.46,251.82,252.24,15300.03077238691,239.0237,239.5266,238.9194,239.3178,15300.0308
2022-03-16 10:40:00,252.32,252.92,251.54,251.69,18811.16011898656,239.3937,239.963,238.6537,238.796,18811.1601
2022-03-16 10:45:00,251.81,252.44,251.71,252.27,5773.925530823674,238.9099,239.5076,238.815,239.3463,5773.9255
2022-03-16 10:50:00,252.32,252.52,252.21,252.5,3814.7502307929017,239.3937,239.5835,239.2894,239.5645,3814.7502
2022-03-16 10:55:00,252.45,252.45,251.98,252.22,6909.426607857216,239.5171,239.5171,239.0712,239.2989,6909.4266
2022-03-16 11:00:00,252.03,253.03,251.8,253.03,10568.263411631962,239.1186,240.0674,238.9004,240.0674,10568.2634
2022-03-16 11:05:00,252.87,252.88,252.49,252.62,4301.979690224638,239.9156,239.925,239.555,239.6784,4301.9797
2022-03-16 11:10:00,252.7,252.75,252.29,252.29,7251.000102574622,239.7543,239.8017,239.3653,239.3653,7251.0001
2022-03-16 11:15:00,252.31,252.41,251.79,252.18,4463.021848394707,239.3842,239.4791,238.8909,239.2609,4463.0218
2022-03-16 11:20:00,252.28,252.57,252.26,252.47,1959.1753000307724,239.3558,239.6309,239.3368,239.5361,1959.1753
2022-03-16 11:25:00,252.35,252.66,252.04,252.04,2822.8536260129245,239.4222,239.7163,239.1281,239.1281,2822.8536
2022-03-16 11:30:00,252.19,252.44,252.07,252.27,2560.262591034978,239.2704,239.5076,239.1565,239.3463,2560.2626
2022-03-16 11:35:00,252.29,252.29,251.81,252.04,3652.68232639245,239.3653,239.3653,238.9099,239.1281,3652.6823
2022-03-16 11:40:00,252.02,252.57,252.02,252.53,4161.452456662221,239.1091,239.6309,239.1091,239.593,4161.4525
2022-03-16 11:45:00,252.5,253.13,252.45,252.98,7413.068006975074,239.5645,240.1622,239.5171,240.0199,7413.068
2022-03-16 11:50:00,253.04,253.37,253.0,253.09,4793.312134577905,240.0769,240.3899,240.0389,240.1243,4793.3121
2022-03-16 11:55:00,253.17,253.37,253.12,253.29,4193.250589804083,240.2002,240.3899,240.1528,240.314,4193.2506
2022-03-16 12:00:00,253.3,253.88,253.24,253.77,6659.144527643861,240.3235,240.8738,240.2666,240.7695,6659.1445
2022-03-16 12:05:00,253.81,254.55,253.7,254.27,21765.30926248846,240.8074,241.5095,240.703,241.2438,21765.3093
2022-03-16 12:10:00,254.26,254.64,254.12,254.54,8937.326905323622,241.2344,241.5949,241.1015,241.5,8937.3269
2022-03-16 12:15:00,254.45,254.51,254.34,254.43,4064.006564775874,241.4146,241.4715,241.3103,241.3956,4064.0066
2022-03-16 12:20:00,254.36,254.54,254.17,254.51,4455.841624782029,241.3292,241.5,241.149,241.4715,4455.8416
2022-03-16 12:25:00,254.38,254.55,254.12,254.54,4655.862139706636,241.3482,241.5095,241.1015,241.5,4655.8621
2022-03-16 12:30:00,254.45,254.46,254.26,254.41,1841.2144835367728,241.4146,241.4241,241.2344,241.3767,1841.2145
2022-03-16 12:35:00,254.52,254.52,254.14,254.19,4116.319622525387,241.481,241.481,241.1205,241.1679,4116.3196
2022-03-16 12:40:00,254.19,254.76,254.12,254.63,5441.58375217971,241.1679,241.7087,241.1015,241.5854,5441.5838
2022-03-16 12:45:00,254.43,254.5,253.92,254.21,5323.622935685711,241.3956,241.4621,240.9118,241.1869,5323.6229
2022-03-16 12:50:00,254.0,254.56,254.0,254.39,3736.793517283824,240.9877,241.519,240.9877,241.3577,3736.7935
2022-03-16 12:55:00,254.09,254.77,254.08,254.51,10102.57462303826,241.0731,241.7182,241.0636,241.4715,10102.5746
2022-03-16 13:00:00,254.48,254.57,253.53,253.53,4783.054672274079,241.4431,241.5285,240.5417,240.5417,4783.0547
2022-03-16 13:05:00,253.5,253.51,253.13,253.47,4760.4882552056615,240.5133,240.5228,240.1622,240.4848,4760.4883
2022-03-16 13:10:00,253.43,253.63,253.22,253.59,4207.611037029439,240.4469,240.6366,240.2476,240.5987,4207.611
2022-03-16 13:15:00,253.72,253.72,253.3,253.3,6193.455739050159,240.722,240.722,240.3235,240.3235,6193.4557
2022-03-16 13:20:00,253.44,253.59,253.03,253.34,9357.88285978049,240.4564,240.5987,240.0674,240.3615,9357.8829
2022-03-16 13:25:00,253.34,253.42,253.1,253.29,3283.413683454713,240.3615,240.4374,240.1338,240.314,3283.4137
2022-03-16 13:30:00,253.14,253.43,253.05,253.05,3759.359934352241,240.1717,240.4469,240.0863,240.0863,3759.3599
2022-03-16 13:35:00,253.07,253.22,253.04,253.15,4886.655041542722,240.1053,240.2476,240.0769,240.1812,4886.655
2022-03-16 13:40:00,253.07,253.41,253.01,253.33,6654.015796491947,240.1053,240.4279,240.0484,240.352,6654.0158
2022-03-16 13:45:00,253.36,253.47,253.12,253.2,2014.5655964714329,240.3805,240.4848,240.1528,240.2287,2014.5656
2022-03-16 13:50:00,253.29,253.53,253.14,253.3,4849.728177248949,240.314,240.5417,240.1717,240.3235,4849.7282
2022-03-16 13:55:00,253.25,253.29,252.42,253.05,35117.44794337881,240.2761,240.314,239.4886,240.0863,35117.4479
2022-03-16 14:00:00,252.83,253.07,252.32,252.63,3693.7121756077545,239.8776,240.1053,239.3937,239.6879,3693.7122
2022-03-16 14:05:00,252.39,252.79,252.01,252.15,4085.547235613909,239.4602,239.8397,239.0996,239.2324,4085.5472
2022-03-16 14:10:00,252.1,252.4,251.65,251.65,9697.404862037132,239.185,239.4696,238.7581,238.7581,9697.4049
2022-03-16 14:15:00,251.7,251.88,251.44,251.88,3641.399117858242,238.8055,238.9763,238.5588,238.9763,3641.3991
2022-03-16 14:20:00,252.0,252.06,251.49,251.78,3501.897630526208,239.0901,239.1471,238.6063,238.8814,3501.8976
2022-03-16 14:25:00,251.65,252.0,251.28,251.33,10047.1843265976,238.7581,239.0901,238.407,238.4545,10047.1843
2022-03-16 14:30:00,251.29,251.43,250.81,251.27,7499.230690327213,238.4165,238.5493,237.9611,238.3975,7499.2307
2022-03-16 14:35:00,251.43,252.03,251.23,252.03,7994.66611960201,238.5493,239.1186,238.3596,239.1186,7994.6661
2022-03-16 14:40:00,251.93,252.35,251.74,252.26,5462.098676787363,239.0237,239.4222,238.8435,239.3368,5462.0987
2022-03-16 14:45:00,252.15,252.47,251.88,252.21,6676.582213560365,239.2324,239.5361,238.9763,239.2894,6676.5822
2022-03-16 14:50:00,252.32,252.56,252.07,252.48,7861.319109652271,239.3937,239.6214,239.1565,239.5455,7861.3191
2022-03-16 14:55:00,252.51,252.82,251.99,252.11,7474.61278079803,239.574,239.8681,239.0806,239.1945,7474.6128
2022-03-16 15:00:00,252.15,252.56,251.93,252.43,5702.123294696892,239.2324,239.6214,239.0237,239.4981,5702.1233
2022-03-16 15:05:00,252.4,252.64,251.96,252.17,6853.010565186172,239.4696,239.6973,239.0522,239.2514,6853.0106
2022-03-16 15:10:00,252.09,252.34,251.99,252.32,6572.981844291722,239.1755,239.4127,239.0806,239.3937,6572.9818
2022-03-16 15:15:00,252.32,252.88,252.01,252.85,8993.742947994666,239.3937,239.925,239.0996,239.8966,8993.7429
2022-03-16 15:20:00,252.83,253.65,252.83,253.65,8338.291106780182,239.8776,240.6556,239.8776,240.6556,8338.2911
2022-03-16 15:25:00,253.67,253.81,253.46,253.59,5552.364345061032,240.6746,240.8074,240.4753,240.5987,5552.3643
2022-03-16 15:30:00,253.52,253.58,252.99,253.1,10694.430197969024,240.5323,240.5892,240.0294,240.1338,10694.4302
2022-03-16 15:35:00,253.07,253.36,252.86,253.31,12639.245050774438,240.1053,240.3805,239.9061,240.333,12639.2451
2022-03-16 15:40:00,253.27,253.44,253.02,253.08,9195.81495538004,240.2951,240.4564,240.0579,240.1148,9195.815
2022-03-16 15:45:00,253.11,253.67,253.01,253.55,14870.2431018566,240.1433,240.6746,240.0484,240.5607,14870.2431
2022-03-16 15:50:00,253.59,253.99,253.54,253.61,26100.112832085342,240.5987,240.9782,240.5512,240.6177,26100.1128
2022-03-16 15:55:00,253.55,254.37,253.27,254.37,51615.5503128526,240.5607,241.3387,240.2951,241.3387,51615.5503
2022-03-17 09:30:00,254.19,254.23,251.87,252.07,32891.57862344856,241.1679,241.2059,238.9668,239.1565,32891.5786
2022-03-17 09:35:00,251.95,252.15,251.12,251.68,16281.66991486306,239.0427,239.2324,238.2552,238.7865,16281.6699
2022-03-17 09:40:00,252.07,252.47,251.84,252.46,21046.26115499025,239.1565,239.5361,238.9383,239.5266,21046.2612
2022-03-17 09:45:00,252.46,252.62,252.2,252.26,8012.103805518514,239.5266,239.6784,239.2799,239.3368,8012.1038
2022-03-17 09:50:00,252.27,252.91,251.72,251.86,8096.214996409888,239.3463,239.9535,238.8245,238.9573,8096.215
2022-03-17 09:55:00,251.61,252.58,251.48,252.5,18188.53215714432,238.7201,239.6404,238.5968,239.5645,18188.5322
2022-03-17 10:00:00,252.57,253.8,252.57,253.57,5843.676274489691,239.6309,240.7979,239.6309,240.5797,5843.6763
2022-03-17 10:05:00,253.51,253.63,253.15,253.62,5321.571443224946,240.5228,240.6366,240.1812,240.6271,5321.5714
2022-03-17 10:10:00,253.5,253.94,253.33,253.46,12577.700276951482,240.5133,240.9307,240.352,240.4753,12577.7003
2022-03-17 10:15:00,253.49,253.87,253.38,253.49,10321.058570109755,240.5038,240.8643,240.3994,240.5038,10321.0586
2022-03-17 10:20:00,253.49,253.68,253.26,253.4,16566.827366909427,240.5038,240.6841,240.2856,240.4184,16566.8274
2022-03-17 10:25:00,253.42,254.53,253.4,253.91,6311.416555544158,240.4374,241.4905,240.4184,240.9023,6311.4166
2022-03-17 10:30:00,253.92,253.92,253.28,253.31,7615.140014360447,240.9118,240.9118,240.3046,240.333,7615.14
2022-03-17 10:35:00,253.22,253.35,253.01,253.35,5648.7844907169965,240.2476,240.371,240.0484,240.371,5648.7845
2022-03-17 10:40:00,253.39,253.5,253.12,253.3,2272.027900297466,240.4089,240.5133,240.1528,240.3235,2272.0279
2022-03-17 10:45:00,253.21,253.68,252.78,252.89,6558.621397066366,240.2381,240.6841,239.8302,239.9345,6558.6214
2022-03-17 10:50:00,253.05,253.3,252.6,252.91,8895.271309877935,240.0863,240.3235,239.6594,239.9535,8895.2713
2022-03-17 10:55:00,252.76,253.16,252.76,253.16,3897.8356754538927,239.8112,240.1907,239.8112,240.1907,3897.8357
2022-03-17 11:00:00,253.21,253.86,253.2,253.86,5256.949430710842,240.2381,240.8548,240.2287,240.8548,5256.9494
2022-03-17 11:05:00,253.81,254.35,253.76,254.27,5696.9945635449785,240.8074,241.3197,240.76,241.2438,5696.9946
2022-03-17 11:10:00,254.45,254.66,254.32,254.32,4998.461380654426,241.4146,241.6139,241.2913,241.2913,4998.4614
2022-03-17 11:15:00,254.22,254.22,253.83,254.18,4415.837521797107,241.1964,241.1964,240.8264,241.1585,4415.8375
2022-03-17 11:20:00,254.24,254.31,254.18,254.31,3476.2539747666424,241.2154,241.2818,241.1585,241.2818,3476.254
2022-03-17 11:25:00,254.24,254.38,254.2,254.38,3303.928608062365,241.2154,241.3482,241.1774,241.3482,3303.9286
2022-03-17 11:30:00,254.39,254.4,253.9,254.14,7032.516155503128,241.3577,241.3672,240.8928,241.1205,7032.5162
2022-03-17 11:35:00,254.12,254.41,254.05,254.27,4204.533798338291,241.1015,241.3767,241.0351,241.2438,4204.5338
2022-03-17 11:40:00,254.37,254.7,254.36,254.62,1585.8036721715048,241.3387,241.6518,241.3292,241.5759,1585.8037
2022-03-17 11:45:00,254.64,255.25,254.64,255.1,3556.262180736486,241.5949,242.1736,241.5949,242.0313,3556.2622
2022-03-17 11:50:00,255.02,255.26,254.85,255.2,3525.4897938250074,241.9554,242.1831,241.7941,242.1262,3525.4898
2022-03-17 11:55:00,255.4,255.49,255.32,255.49,2224.8435736998667,242.316,242.4013,242.24,242.4013,2224.8436
2022-03-17 12:00:00,255.45,255.49,255.14,255.27,4640.475946250897,242.3634,242.4013,242.0693,242.1926,4640.4759
2022-03-17 12:05:00,255.35,255.47,255.21,255.47,718.0223612678224,242.2685,242.3824,242.1357,242.3824,718.0224
2022-03-17 12:10:00,255.35,255.55,255.34,255.52,2597.189455328752,242.2685,242.4583,242.259,242.4298,2597.1895
2022-03-17 12:15:00,255.48,255.48,255.17,255.19,4617.90952918248,242.3919,242.3919,242.0977,242.1167,4617.9095
2022-03-17 12:20:00,255.24,255.71,255.11,255.71,5781.105754436352,242.1641,242.6101,242.0408,242.6101,5781.1058
2022-03-17 12:25:00,255.72,256.14,255.64,256.05,3304.954354292748,242.6196,243.018,242.5437,242.9327,3304.9544
2022-03-17 12:30:00,255.93,256.0,255.66,255.66,4528.669607139193,242.8188,242.8852,242.5626,242.5626,4528.6696
2022-03-17 12:35:00,255.64,255.75,255.42,255.42,5104.113242383834,242.5437,242.648,242.3349,242.3349,5104.1132
2022-03-17 12:40:00,255.51,255.69,254.99,255.69,12946.96891988922,242.4203,242.5911,241.927,242.5911,12946.9689
2022-03-17 12:45:00,255.69,255.69,255.48,255.69,1025.7462303826032,242.5911,242.5911,242.3919,242.5911,1025.7462
2022-03-17 12:50:00,255.85,255.92,255.85,255.86,848.292132526413,242.7429,242.8093,242.7429,242.7524,848.2921
2022-03-17 12:55:00,255.9,256.01,255.77,255.84,3149.040927274592,242.7903,242.8947,242.667,242.7334,3149.0409
2022-03-17 13:00:00,255.76,256.01,255.73,256.0,1618.627551543748,242.6575,242.8947,242.629,242.8852,1618.6276
2022-03-17 13:05:00,256.07,256.29,256.06,256.29,1336.5473381885322,242.9516,243.1604,242.9421,243.1604,1336.5473
2022-03-17 13:10:00,256.2,256.3,256.07,256.24,3975.7923889629706,243.075,243.1698,242.9516,243.1129,3975.7924
2022-03-17 13:15:00,256.15,256.3,255.89,256.15,4345.061031900707,243.0275,243.1698,242.7808,243.0275,4345.061
2022-03-17 13:20:00,256.22,256.47,256.22,256.46,965.2272027900297,243.0939,243.3311,243.0939,243.3216,965.2272
2022-03-17 13:25:00,256.17,256.54,255.99,256.36,4015.796491947892,243.0465,243.3975,242.8757,243.2268,4015.7965
2022-03-17 13:30:00,256.33,256.44,256.21,256.44,3239.306595548261,243.1983,243.3027,243.0845,243.3027,3239.3066
2022-03-17 13:35:00,256.2,256.25,256.06,256.06,2156.118576264232,243.075,243.1224,242.9421,242.9421,2156.1186
2022-03-17 13:40:00,256.02,256.52,256.02,256.51,2256.6417068417272,242.9042,243.3786,242.9042,243.3691,2256.6417
2022-03-17 13:45:00,256.51,256.65,256.38,256.54,2218.689096317571,243.3691,243.5019,243.2457,243.3975,2218.6891
2022-03-17 13:50:00,256.43,256.61,256.28,256.28,5199.507641809416,243.2932,243.464,243.1509,243.1509,5199.5076
2022-03-17 13:55:00,256.29,256.72,256.29,256.51,2907.9905631346805,243.1604,243.5683,243.1604,243.3691,2907.9906
2022-03-17 14:00:00,256.59,256.59,256.37,256.37,2143.809621499641,243.445,243.445,243.2363,243.2363,2143.8096
2022-03-17 14:05:00,256.44,256.65,256.3,256.3,4289.670735460047,243.3027,243.5019,243.1698,243.1698,4289.6707
2022-03-17 14:10:00,256.32,256.39,256.04,256.26,1949.9435839573289,243.1888,243.2552,242.9232,243.1319,1949.9436
2022-03-17 14:15:00,256.12,256.24,255.86,256.02,687.2499743563442,242.9991,243.1129,242.7524,242.9042,687.25
2022-03-17 14:20:00,256.05,256.05,255.6,255.6,4088.624474305057,242.9327,242.9327,242.5057,242.5057,4088.6245
2022-03-17 14:25:00,255.68,255.97,255.68,255.79,4698.943481382706,242.5816,242.8567,242.5816,242.686,4698.9435
2022-03-17 14:30:00,255.85,256.24,255.6,256.07,3486.5114370704687,242.7429,243.1129,242.5057,242.9516,3486.5114
2022-03-17 14:35:00,256.15,256.49,256.15,256.49,4046.56887885937,243.0275,243.3501,243.0275,243.3501,4046.5689
2022-03-17 14:40:00,256.41,256.76,256.23,256.76,7975.17694122474,243.2742,243.6063,243.1034,243.6063,7975.1769
2022-03-17 14:45:00,256.78,257.1,256.71,257.1,6532.9777413068,243.6253,243.9289,243.5588,243.9289,6532.9777
2022-03-17 14:50:00,257.07,257.13,256.54,256.73,4595.343112114063,243.9004,243.9573,243.3975,243.5778,4595.3431
2022-03-17 14:55:00,256.65,256.8,256.52,256.69,3077.2386911478097,243.5019,243.6442,243.3786,243.5399,3077.2387
2022-03-17 15:00:00,256.59,256.79,256.5,256.78,3212.6371935583134,243.445,243.6347,243.3596,243.6253,3212.6372
2022-03-17 15:05:00,256.83,256.83,256.15,256.2,6417.068417273566,243.6727,243.6727,243.0275,243.075,6417.0684
2022-03-17 15:10:00,256.19,256.29,255.89,256.04,6032.41358088009,243.0655,243.1604,242.7808,242.9232,6032.4136
2022-03-17 15:15:00,256.04,256.49,256.0,256.48,5893.937839778439,242.9232,243.3501,242.8852,243.3406,5893.9378
2022-03-17 15:20:00,256.39,256.48,256.26,256.29,5143.091599138373,243.2552,243.3406,243.1319,243.1604,5143.0916
2022-03-17 15:25:00,256.29,256.5,256.16,256.18,6561.698635757513,243.1604,243.3596,243.037,243.056,6561.6986
2022-03-17 15:30:00,256.18,256.37,256.08,256.29,8165.965740075905,243.056,243.2363,242.9611,243.1604,8165.9657
2022-03-17 15:35:00,256.3,256.76,256.29,256.5,18274.69484049646,243.1698,243.6063,243.1604,243.3596,18274.6948
2022-03-17 15:40:00,256.46,256.72,256.28,256.56,14859.985639552771,243.3216,243.5683,243.1509,243.4165,14859.9856
2022-03-17 15:45:00,256.58,256.59,255.87,255.98,25653.91322186891,243.4355,243.445,242.7619,242.8662,25653.9132
2022-03-17 15:50:00,255.66,256.04,255.39,255.55,31976.612985947275,242.5626,242.9232,242.3065,242.4583,31976.613
2022-03-17 15:55:00,255.53,255.96,255.19,255.96,82367.42229972304,242.4393,242.8473,242.1167,242.8473,82367.4223
2022-03-18 09:30:00,254.85,254.85,253.25,254.04,182384.8599856396,241.7941,241.7941,240.2761,241.0256,182384.86
2022-03-18 09:35:00,254.37,256.15,254.37,254.74,7821.31500666735,241.3387,243.0275,241.3387,241.6898,7821.315
2022-03-18 09:40:00,254.79,255.11,254.37,254.83,6916.606831469894,241.7372,242.0408,241.3387,241.7752,6916.6068
2022-03-18 09:45:00,254.82,254.82,254.3,254.41,3336.7524874346086,241.7657,241.7657,241.2723,241.3767,3336.7525
2022-03-18 09:50:00,254.6,255.15,254.5,254.88,6773.00235921633,241.5569,242.0788,241.4621,241.8226,6773.0024
2022-03-18 09:55:00,254.73,254.73,253.64,254.12,5882.65463124423,241.6803,241.6803,240.6461,241.1015,5882.6546
2022-03-18 10:00:00,254.08,254.09,253.43,254.0,4864.088624474305,241.0636,241.0731,240.4469,240.9877,4864.0886
2022-03-18 10:05:00,254.11,254.44,253.82,254.44,9927.172017642835,241.092,241.4051,240.8169,241.4051,9927.172
2022-03-18 10:10:00,254.21,254.66,254.2,254.25,7196.635552364345,241.1869,241.6139,241.1774,241.2249,7196.6356
2022-03-18 10:15:00,254.48,254.57,253.81,254.23,7592.573597292029,241.4431,241.5285,240.8074,241.2059,7592.5736
2022-03-18 10:20:00,254.41,254.69,253.82,253.82,9302.492563339829,241.3767,241.6423,240.8169,240.8169,9302.4926
2022-03-18 10:25:00,253.73,253.96,253.4,253.8,6033.439327110473,240.7315,240.9497,240.4184,240.7979,6033.4393
2022-03-18 10:30:00,253.8,254.5,253.8,254.42,11806.339111703765,240.7979,241.4621,240.7979,241.3862,11806.3391
2022-03-18 10:35:00,254.42,254.68,254.09,254.68,11061.647348445997,241.3862,241.6328,241.0731,241.6328,11061.6473
2022-03-18 10:40:00,254.5,254.69,253.7,253.84,7144.322494614832,241.4621,241.6423,240.703,240.8359,7144.3225
2022-03-18 10:45:00,253.78,254.64,253.65,254.06,25664.17068417273,240.7789,241.5949,240.6556,241.0446,25664.1707
2022-03-18 10:50:00,253.99,254.21,253.49,253.65,9562.006359626628,240.9782,241.1869,240.5038,240.6556,9562.0064
2022-03-18 10:55:00,253.48,253.77,253.18,253.5,6505.28259308647,240.4943,240.7695,240.2097,240.5133,6505.2826
2022-03-18 11:00:00,253.5,254.05,253.17,253.97,18542.41460662632,240.5133,241.0351,240.2002,240.9592,18542.4146
2022-03-18 11:05:00,253.75,253.99,253.65,253.82,3902.964406605805,240.7505,240.9782,240.6556,240.8169,3902.9644
2022-03-18 11:10:00,253.81,254.1,253.52,253.58,8639.860498512668,240.8074,241.0825,240.5323,240.5892,8639.8605
2022-03-18 11:15:00,253.71,253.85,253.44,253.74,4361.472971586829,240.7125,240.8454,240.4564,240.741,4361.473
2022-03-18 11:20:00,253.7,253.7,253.08,253.21,7122.781823776797,240.703,240.703,240.1148,240.2381,7122.7818
2022-03-18 11:25:00,253.31,253.31,252.79,252.97,6937.121756077546,240.333,240.333,239.8397,240.0104,6937.1218
2022-03-18 11:30:00,252.97,253.09,252.67,253.05,4789.209149656374,240.0104,240.1243,239.7258,240.0863,4789.2091
2022-03-18 11:35:00,253.05,253.26,252.33,252.35,17665.401579649195,240.0863,240.2856,239.4032,239.4222,17665.4016
2022-03-18 11:40:00,252.24,252.29,251.79,252.05,8258.28290081034,239.3178,239.3653,238.8909,239.1376,8258.2829
2022-03-18 11:45:00,252.08,252.13,251.41,251.52,9932.300748794749,239.166,239.2135,238.5304,238.6347,9932.3007
2022-03-18 11:50:00,251.65,251.94,251.27,251.28,3627.038670632885,238.7581,239.0332,238.3975,238.407,3627.0387
2022-03-18 11:55:00,251.28,252.06,251.27,251.83,6487.844907169966,238.407,239.1471,238.3975,238.9288,6487.8449
2022-03-18 12:00:00,251.91,251.93,251.48,251.64,9001.948917837726,239.0047,239.0237,238.5968,238.7486,9001.9489
2022-03-18 12:05:00,251.78,252.46,251.76,252.46,4042.46589393784,238.8814,239.5266,238.8624,239.5266,4042.4659
2022-03-18 12:10:00,252.48,253.03,252.48,252.97,4747.1535542106885,239.5455,240.0674,239.5455,240.0104,4747.1536
2022-03-18 12:15:00,252.92,252.93,252.33,252.37,8520.873935788286,239.963,239.9725,239.4032,239.4412,8520.8739
2022-03-18 12:20:00,252.18,252.65,252.05,252.65,7445.891886347317,239.2609,239.7068,239.1376,239.7068,7445.8919
2022-03-18 12:25:00,252.71,252.87,252.5,252.71,6176.018053133655,239.7638,239.9156,239.5645,239.7638,6176.0181
2022-03-18 12:30:00,252.83,252.92,252.48,252.71,5189.250179505591,239.8776,239.963,239.5455,239.7638,5189.2502
2022-03-18 12:35:00,252.89,253.06,252.62,253.06,4571.750948815263,239.9345,240.0958,239.6784,240.0958,4571.7509
2022-03-18 12:40:00,253.06,253.21,252.77,252.79,5912.401271925325,240.0958,240.2381,239.8207,239.8397,5912.4013
2022-03-18 12:45:00,252.69,252.69,252.22,252.3,4878.4490716996615,239.7448,239.7448,239.2989,239.3748,4878.4491
2022-03-18 12:50:00,252.3,252.51,252.27,252.29,4828.187506410914,239.3748,239.574,239.3463,239.3653,4828.1875
2022-03-18 12:55:00,252.25,252.54,252.12,252.37,7343.317263309057,239.3273,239.6025,239.204,239.4412,7343.3173
2022-03-18 13:00:00,252.44,252.54,251.96,252.05,7243.819878961945,239.5076,239.6025,239.0522,239.1376,7243.8199
2022-03-18 13:05:00,252.05,252.84,252.05,252.68,4127.602831059596,239.1376,239.8871,239.1376,239.7353,4127.6028
2022-03-18 13:10:00,252.65,253.13,252.65,252.97,6078.572161247307,239.7068,240.1622,239.7068,240.0104,6078.5722
2022-03-18 13:15:00,253.06,253.06,252.57,252.63,3948.09724074264,240.0958,240.0958,239.6309,239.6879,3948.0972
2022-03-18 13:20:00,252.64,253.12,252.53,253.02,6233.45984203508,239.6973,240.1528,239.593,240.0579,6233.4598
2022-03-18 13:25:00,253.01,253.45,253.01,253.45,4527.643860908811,240.0484,240.4658,240.0484,240.4658,4527.6439
2022-03-18 13:30:00,253.37,253.39,253.09,253.21,4883.577802851574,240.3899,240.4089,240.1243,240.2381,4883.5778
2022-03-18 13:35:00,253.23,253.35,253.11,253.15,6539.132218689096,240.2571,240.371,240.1433,240.1812,6539.1322
2022-03-18 13:40:00,253.17,253.48,253.16,253.16,7754.641501692481,240.2002,240.4943,240.1907,240.1907,7754.6415
2022-03-18 13:45:00,253.15,253.54,253.09,253.45,8812.185865216945,240.1812,240.5512,240.1243,240.4658,8812.1859
2022-03-18 13:50:00,253.5,253.5,252.92,252.92,6246.794543030054,240.5133,240.5133,239.963,239.963,6246.7945
2022-03-18 13:55:00,252.96,253.3,252.8,253.06,6220.125141040106,240.001,240.3235,239.8491,240.0958,6220.1251
2022-03-18 14:00:00,253.07,253.61,253.06,253.36,4636.372961329367,240.1053,240.6177,240.0958,240.3805,4636.373
2022-03-18 14:05:00,253.36,253.38,252.96,253.12,8953.738845009744,240.3805,240.3994,240.001,240.1528,8953.7388
2022-03-18 14:10:00,253.1,253.21,252.74,252.87,12442.301774540978,240.1338,240.2381,239.7922,239.9156,12442.3018
2022-03-18 14:15:00,252.87,253.37,252.85,253.18,8435.736998666529,239.9156,240.3899,239.8966,240.2097,8435.737
2022-03-18 14:20:00,253.27,253.45,253.07,253.27,8315.724689711766,240.2951,240.4658,240.1053,240.2951,8315.7247
2022-03-18 14:25:00,253.16,253.35,252.92,253.23,11828.905528772182,240.1907,240.371,239.963,240.2571,11828.9055
2022-03-18 14:30:00,253.2,253.5,253.13,253.47,8088.009026566827,240.2287,240.5133,240.1622,240.4848,8088.009
2022-03-18 14:35:00,253.42,253.56,253.36,253.47,13201.353985024103,240.4374,240.5702,240.3805,240.4848,13201.354
2022-03-18 14:40:00,253.42,253.51,253.0,253.07,13383.936814032208,240.4374,240.5228,240.0389,240.1053,13383.9368
2022-03-18 14:45:00,253.05,253.48,252.91,253.42,6857.113550107703,240.0863,240.4943,239.9535,240.4374,6857.1136
2022-03-18 14:50:00,253.37,253.57,253.2,253.3,14789.209149656372,240.3899,240.5797,240.2287,240.3235,14789.2091
2022-03-18 14:55:00,253.29,253.58,253.18,253.41,9699.456354497896,240.314,240.5892,240.2097,240.4279,9699.4564
2022-03-18 15:00:00,253.44,253.49,253.23,253.4,12803.364447635657,240.4564,240.5038,240.2571,240.4184,12803.3644
2022-03-18 15:05:00,253.43,253.44,253.05,253.38,11849.420453379833,240.4469,240.4564,240.0863,240.3994,11849.4205
2022-03-18 15:10:00,253.37,253.47,253.15,253.28,15707.252025848804,240.3899,240.4848,240.1812,240.3046,15707.252
2022-03-18 15:15:00,253.24,253.44,253.15,253.38,17711.560160016412,240.2666,240.4564,240.1812,240.3994,17711.5602
2022-03-18 15:20:00,253.35,254.13,253.35,254.01,21042.158170068724,240.371,241.111,240.371,240.9972,21042.1582
2022-03-18 15:25:00,254.02,254.06,253.78,253.81,31718.12493589086,241.0066,241.0446,240.7789,240.8074,31718.1249
2022-03-18 15:30:00,253.81,254.04,253.79,253.86,60196.943276233455,240.8074,241.0256,240.7884,240.8548,60196.9433
2022-03-18 15:35:00,253.9,254.3,253.86,253.95,50857.523848599856,240.8928,241.2723,240.8548,240.9402,50857.5238
2022-03-18 15:40:00,253.9,254.5,253.69,254.48,23312.134577905425,240.8928,241.4621,240.6936,241.4431,23312.1346
2022-03-18 15:45:00,254.48,254.79,254.28,254.72,29356.857113550108,241.4431,241.7372,241.2533,241.6708,29356.8571
2022-03-18 15:50:00,254.63,255.42,254.63,255.22,50760.07795671351,241.5854,242.3349,241.5854,242.1452,50760.078
2022-03-18 15:55:00,255.28,256.24,255.2,255.29,187115.6016001641,242.2021,243.1129,242.1262,242.2116,187115.6016
2022-03-21 09:30:00,254.46,256.67,254.46,256.28,25225.15129756898,241.4241,243.5209,241.4241,243.1509,25225.1513
2022-03-21 09:35:00,256.56,257.56,256.53,257.16,4271.20730331316,243.4165,244.3653,243.3881,243.9858,4271.2073
2022-03-21 09:40:00,257.03,257.03,256.2,256.21,14119.396861216534,243.8624,243.8624,243.075,243.0845,14119.3969
2022-03-21 09:45:00,256.16,257.6,256.16,257.45,4618.935275412862,243.037,244.4032,243.037,244.2609,4618.9353
2022-03-21 09:50:00,257.56,258.51,257.39,258.24,10303.62088419325,244.3653,245.2666,244.204,245.0105,10303.6209
2022-03-21 09:55:00,258.22,259.06,258.18,258.85,8469.586624269155,244.9915,245.7884,244.9535,245.5892,8469.5866
2022-03-21 10:00:00,258.86,259.78,258.62,259.78,20263.61678120833,245.5987,246.4716,245.371,246.4716,20263.6168
2022-03-21 10:05:00,259.8,260.76,259.6,259.87,4938.968099292235,246.4905,247.4014,246.3008,246.557,4938.9681
2022-03-21 10:10:00,259.83,260.16,259.49,260.14,18004.923581905834,246.519,246.8321,246.1964,246.8131,18004.9236
2022-03-21 10:15:00,259.89,260.6,259.85,260.48,5101.036003692686,246.5759,247.2496,246.538,247.1357,5101.036
2022-03-21 10:20:00,260.29,261.02,260.29,261.02,3907.067391527336,246.9554,247.648,246.9554,247.648,3907.0674
2022-03-21 10:25:00,260.96,260.96,260.33,260.8,3923.4793312134575,247.5911,247.5911,246.9934,247.4393,3923.4793
2022-03-21 10:30:00,260.79,260.92,260.01,260.2,6676.582213560365,247.4298,247.5532,246.6898,246.87,6676.5822
2022-03-21 10:35:00,260.49,260.98,260.36,260.81,13835.265155400552,247.1452,247.6101,247.0219,247.4488,13835.2652
2022-03-21 10:40:00,260.95,261.14,260.67,260.9,10600.061544773822,247.5816,247.7619,247.316,247.5342,10600.0615
2022-03-21 10:45:00,260.95,261.06,260.64,260.71,7233.562416658118,247.5816,247.686,247.2875,247.3539,7233.5624
2022-03-21 10:50:00,261.01,261.07,260.7,261.03,12477.177146373986,247.6386,247.6955,247.3444,247.6575,12477.1771
2022-03-21 10:55:00,260.97,261.32,260.73,261.15,16606.831469894347,247.6006,247.9327,247.3729,247.7714,16606.8315
2022-03-21 11:00:00,261.25,261.37,260.67,260.99,18597.80490306698,247.8663,247.9801,247.316,247.6196,18597.8049
2022-03-21 11:05:00,260.95,260.95,260.02,260.1,9794.85075392348,247.5816,247.5816,246.6993,246.7752,9794.8508
2022-03-21 11:10:00,260.11,260.22,259.94,260.21,3923.4793312134575,246.7847,246.889,246.6234,246.8795,3923.4793
2022-03-21 11:15:00,260.24,260.56,260.06,260.19,14491.74274284542,246.908,247.2116,246.7372,246.8606,14491.7427
2022-03-21 11:20:00,260.3,261.13,260.18,260.48,36236.53708072623,246.9649,247.7524,246.8511,247.1357,36236.5371
2022-03-21 11:25:00,260.24,260.44,259.8,259.8,3673.1972510001024,246.908,247.0978,246.4905,246.4905,3673.1973
2022-03-21 11:30:00,259.82,260.3,259.64,260.16,3316.2375628269565,246.5095,246.9649,246.3387,246.8321,3316.2376
2022-03-21 11:35:00,259.9,260.06,259.86,259.93,1025.7462303826032,246.5854,246.7372,246.5475,246.6139,1025.7462
2022-03-21 11:40:00,260.16,260.16,259.75,259.84,1686.326802749,246.8321,246.8321,246.4431,246.5285,1686.3268
2022-03-21 11:45:00,259.94,260.12,259.74,260.12,5249.769207098164,246.6234,246.7941,246.4336,246.7941,5249.7692
2022-03-21 11:50:00,260.0,260.15,259.83,260.04,2174.582008411119,246.6803,246.8226,246.519,246.7182,2174.582
2022-03-21 11:55:00,260.0,260.29,259.86,259.86,4733.818853215715,246.6803,246.9554,246.5475,246.5475,4733.8189
2022-03-21 12:00:00,259.79,260.15,259.68,260.15,5945.225151297569,246.4811,246.8226,246.3767,246.8226,5945.2252
2022-03-21 12:05:00,260.16,260.3,260.06,260.11,2902.8618319827674,246.8321,246.9649,246.7372,246.7847,2902.8618
2022-03-21 12:10:00,260.09,260.28,260.04,260.08,2628.987588470612,246.7657,246.9459,246.7182,246.7562,2628.9876
2022-03-21 12:15:00,260.13,260.35,260.05,260.25,2607.4469176325774,246.8036,247.0124,246.7277,246.9175,2607.4469
2022-03-21 12:20:00,260.32,260.83,260.28,260.69,9461.483229049132,246.9839,247.4678,246.9459,247.3349,9461.4832
2022-03-21 12:25:00,260.68,261.3,260.53,261.14,36063.18596779156,247.3255,247.9137,247.1831,247.7619,36063.186
2022-03-21 12:30:00,261.03,261.16,260.7,260.79,16140.116935070262,247.6575,247.7809,247.3444,247.4298,16140.1169
2022-03-21 12:35:00,260.67,260.67,260.35,260.51,3018.771156016001,247.316,247.316,247.0124,247.1642,3018.7712
2022-03-21 12:40:00,260.62,261.13,260.62,260.97,5387.219201969432,247.2685,247.7524,247.2685,247.6006,5387.2192
2022-03-21 12:45:00,260.92,261.09,260.64,261.0,4987.178172120217,247.5532,247.7145,247.2875,247.6291,4987.1782
2022-03-21 12:50:00,260.83,260.83,260.29,260.36,2713.0987793619856,247.4678,247.4678,246.9554,247.0219,2713.0988
2022-03-21 12:55:00,260.37,260.52,260.22,260.43,1967.3812698738327,247.0313,247.1737,246.889,247.0883,1967.3813
2022-03-21 13:00:00,260.42,260.48,260.3,260.37,3180.839060416453,247.0788,247.1357,246.9649,247.0313,3180.8391
2022-03-21 13:05:00,260.39,260.81,260.36,260.72,3552.159195814955,247.0503,247.4488,247.0219,247.3634,3552.1592
2022-03-21 13:10:00,260.87,260.99,260.62,260.95,3983.9983588060313,247.5057,247.6196,247.2685,247.5816,3983.9984
2022-03-21 13:15:00,260.79,260.82,260.7,260.74,3967.586419119909,247.4298,247.4583,247.3444,247.3824,3967.5864
2022-03-21 13:20:00,260.65,260.8,260.55,260.7,1760.1805313365471,247.297,247.4393,247.2021,247.3444,1760.1805
2022-03-21 13:25:00,260.83,260.85,260.24,260.29,5314.391219612267,247.4678,247.4867,246.908,246.9554,5314.3912
2022-03-21 13:30:00,260.25,260.5,259.77,260.24,7890.040004102984,246.9175,247.1547,246.4621,246.908,7890.04
2022-03-21 13:35:00,260.24,260.56,260.09,260.46,6717.612062775669,246.908,247.2116,246.7657,247.1167,6717.6121
2022-03-21 13:40:00,260.43,260.56,260.27,260.29,7190.481074982049,247.0883,247.2116,246.9365,246.9554,7190.4811
2022-03-21 13:45:00,260.23,260.43,260.13,260.13,1747.871576571956,246.8985,247.0883,246.8036,246.8036,1747.8716
2022-03-21 13:50:00,260.32,260.32,259.83,260.05,4538.92706944302,246.9839,246.9839,246.519,246.7277,4538.9271
2022-03-21 13:55:00,259.99,260.08,259.87,259.93,2784.901015488768,246.6708,246.7562,246.557,246.6139,2784.901
2022-03-21 14:00:00,259.94,259.94,259.63,259.64,4378.910657503334,246.6234,246.6234,246.3292,246.3387,4378.9107
2022-03-21 14:05:00,259.57,259.8,259.43,259.55,4278.387526925839,246.2723,246.4905,246.1395,246.2533,4278.3875
2022-03-21 14:10:00,259.37,259.52,259.32,259.46,5058.980408246999,246.0826,246.2249,246.0351,246.168,5058.9804
2022-03-21 14:15:00,259.41,259.55,259.21,259.29,5550.3128526002665,246.1205,246.2533,245.9308,246.0067,5550.3129
2022-03-21 14:20:00,259.38,259.97,259.3,259.97,8339.316853010565,246.0921,246.6518,246.0162,246.6518,8339.3169
2022-03-21 14:25:00,259.85,259.96,259.65,259.82,4137.860293363422,246.538,246.6423,246.3482,246.5095,4137.8603
2022-03-21 14:30:00,259.69,259.76,259.56,259.57,7632.577700276951,246.3862,246.4526,246.2628,246.2723,7632.5777
2022-03-21 14:35:00,259.59,259.66,259.24,259.51,4680.480049235819,246.2913,246.3577,245.9592,246.2154,4680.48
2022-03-21 14:40:00,259.55,259.63,259.17,259.59,2792.081239101446,246.2533,246.3292,245.8928,246.2913,2792.0812
2022-03-21 14:45:00,259.65,259.8,259.29,259.29,3641.399117858242,246.3482,246.4905,246.0067,246.0067,3641.3991
2022-03-21 14:50:00,259.38,259.69,259.35,259.54,3476.2539747666424,246.0921,246.3862,246.0636,246.2439,3476.254
2022-03-21 14:55:00,259.4,259.5,258.79,259.0,2869.0122063801414,246.111,246.2059,245.5323,245.7315,2869.0122
2022-03-21 15:00:00,258.75,259.28,258.75,259.24,4395.322597189455,245.4943,245.9972,245.4943,245.9592,4395.3226
2022-03-21 15:05:00,259.07,259.39,259.02,259.24,2097.651041132424,245.7979,246.1015,245.7505,245.9592,2097.651
2022-03-21 15:10:00,259.34,259.58,259.22,259.49,6164.734844599446,246.0541,246.2818,245.9403,246.1964,6164.7348
2022-03-21 15:15:00,259.58,259.58,259.11,259.11,4374.807672581803,246.2818,246.2818,245.8359,245.8359,4374.8077
2022-03-21 15:20:00,259.03,259.42,259.03,259.39,14448.661401169353,245.76,246.13,245.76,246.1015,14448.6614
2022-03-21 15:25:00,259.51,260.12,259.51,260.12,20564.16042671043,246.2154,246.7941,246.2154,246.7941,20564.1604
2022-03-21 15:30:00,260.22,260.3,259.96,260.09,8642.937737203816,246.889,246.9649,246.6423,246.7657,8642.9377
2022-03-21 15:35:00,260.14,260.52,260.04,260.22,9797.927992614626,246.8131,247.1737,246.7182,246.889,9797.928
2022-03-21 15:40:00,260.17,260.38,260.04,260.2,6791.465791363216,246.8416,247.0408,246.7182,246.87,6791.4658
2022-03-21 15:45:00,260.13,260.15,259.75,259.78,8033.644476356549,246.8036,246.8226,246.4431,246.4716,8033.6445
2022-03-21 15:50:00,259.85,260.39,259.85,260.35,14106.06216022156,246.538,247.0503,246.538,247.0124,14106.0622
2022-03-21 15:55:00,260.28,261.11,260.19,260.94,61536.567853113134,246.9459,247.7334,246.8606,247.5721,61536.5679
2022-03-22 09:30:00,262.1,262.1,260.54,261.54,36424.248640886246,248.6727,248.6727,247.1926,248.1414,36424.2486
2022-03-22 09:35:00,261.67,261.85,261.04,261.04,15760.5908298287,248.2647,248.4355,247.667,247.667,15760.5908
2022-03-22 09:40:00,261.22,261.64,260.44,260.64,7939.27582316135,247.8378,248.2363,247.0978,247.2875,7939.2758
2022-03-22 09:45:00,260.48,261.3,260.38,260.91,7535.1318083906035,247.1357,247.9137,247.0408,247.5437,7535.1318
2022-03-22 09:50:00,260.54,260.58,259.32,259.55,8484.972817724894,247.1926,247.2306,246.0351,246.2533,8484.9728
2022-03-22 09:55:00,259.49,259.68,258.81,258.87,13446.507334085549,246.1964,246.3767,245.5513,245.6082,13446.5073
2022-03-22 10:00:00,259.02,259.1,258.03,258.27,12493.589086060108,245.7505,245.8264,244.8112,245.0389,12493.5891
2022-03-22 10:05:00,258.28,258.6,257.82,257.92,5459.021438096215,245.0484,245.352,244.612,244.7069,5459.0214
2022-03-22 10:10:00,257.76,258.13,257.48,257.54,6194.481485280541,244.555,244.9061,244.2894,244.3463,6194.4815
2022-03-22 10:15:00,257.3,257.75,256.81,256.83,6788.388552672069,244.1186,244.5456,243.6537,243.6727,6788.3886
2022-03-22 10:20:00,256.97,257.85,256.96,257.85,6059.082982870038,243.8055,244.6404,243.796,244.6404,6059.083
2022-03-22 10:25:00,257.9,258.48,257.9,258.11,8587.547440763155,244.6879,245.2382,244.6879,244.8871,8587.5474
2022-03-22 10:30:00,258.11,258.24,257.63,257.86,8117.755667247922,244.8871,245.0105,244.4317,244.6499,8117.7557
2022-03-22 10:35:00,257.72,258.1,257.72,257.83,9559.954867165863,244.5171,244.8776,244.5171,244.6215,9559.9549
2022-03-22 10:40:00,257.81,258.2,257.66,257.99,9056.313468048003,244.6025,244.9725,244.4602,244.7733,9056.3135
2022-03-22 10:45:00,258.1,258.37,258.04,258.37,5660.067699251205,244.8776,245.1338,244.8207,245.1338,5660.0677
2022-03-22 10:50:00,258.37,258.4,257.95,258.04,7975.17694122474,245.1338,245.1623,244.7353,244.8207,7975.1769
2022-03-22 10:55:00,257.96,258.04,257.59,257.96,5611.857626423222,244.7448,244.8207,244.3938,244.7448,5611.8576
2022-03-22 11:00:00,258.03,258.1,257.66,257.66,7600.77956713509,244.8112,244.8776,244.4602,244.4602,7600.7796
2022-03-22 11:05:00,257.66,257.75,257.2,257.28,4608.677813109037,244.4602,244.5456,244.0237,244.0996,4608.6778
2022-03-22 11:10:00,257.21,257.69,257.21,257.51,5554.415837521797,244.0332,244.4886,244.0332,244.3179,5554.4158
2022-03-22 11:15:00,257.44,258.29,257.44,258.21,6723.766540157964,244.2514,245.0579,244.2514,244.982,6723.7665
2022-03-22 11:20:00,258.22,258.31,257.72,257.88,6910.452354087598,244.9915,245.0769,244.5171,244.6689,6910.4524
2022-03-22 11:25:00,257.88,257.98,257.65,257.77,4487.639757923889,244.6689,244.7638,244.4507,244.5645,4487.6398
2022-03-22 11:30:00,257.89,258.37,257.79,258.16,6726.843778849113,244.6784,245.1338,244.5835,244.9346,6726.8438
2022-03-22 11:35:00,258.1,258.48,257.96,258.34,4649.707662324341,244.8776,245.2382,244.7448,245.1053,4649.7077
2022-03-22 11:40:00,258.42,258.48,257.95,258.28,9754.846650938558,245.1812,245.2382,244.7353,245.0484,9754.8467
2022-03-22 11:45:00,258.32,258.88,258.32,258.77,6159.606113447533,245.0864,245.6177,245.0864,245.5133,6159.6061
2022-03-22 11:50:00,258.8,259.24,258.77,259.13,3040.311826854036,245.5418,245.9592,245.5133,245.8549,3040.3118
2022-03-22 11:55:00,259.23,259.26,258.94,259.03,10382.603343932711,245.9497,245.9782,245.6746,245.76,10382.6033
2022-03-22 12:00:00,259.09,259.19,258.97,259.07,3910.144630218484,245.8169,245.9118,245.7031,245.7979,3910.1446
2022-03-22 12:05:00,259.08,259.08,258.79,259.06,8684.993332649503,245.8074,245.8074,245.5323,245.7884,8684.9933
2022-03-22 12:10:00,259.06,259.26,258.87,259.02,8656.27243819879,245.7884,245.9782,245.6082,245.7505,8656.2724
2022-03-22 12:15:00,258.91,259.25,258.91,259.17,4590.214380962149,245.6461,245.9687,245.6461,245.8928,4590.2144
2022-03-22 12:20:00,259.17,259.17,258.87,258.99,3081.3416760693403,245.8928,245.8928,245.6082,245.722,3081.3417
2022-03-22 12:25:00,258.93,259.24,258.89,259.08,3777.823366499128,245.6651,245.9592,245.6272,245.8074,3777.8234
2022-03-22 12:30:00,259.14,259.44,259.03,259.31,4280.439019386604,245.8644,246.149,245.76,246.0256,4280.439
2022-03-22 12:35:00,259.43,259.71,259.41,259.65,8150.579546620166,246.1395,246.4052,246.1205,246.3482,8150.5795
2022-03-22 12:40:00,259.63,259.78,259.45,259.6,7460.252333572674,246.3292,246.4716,246.1585,246.3008,7460.2523
2022-03-22 12:45:00,259.54,259.6,259.16,259.2,3553.1849420453377,246.2439,246.3008,245.8833,245.9213,3553.1849
2022-03-22 12:50:00,259.24,259.66,259.23,259.61,4829.213252641296,245.9592,246.3577,245.9497,246.3103,4829.2133
2022-03-22 12:55:00,259.65,259.71,259.39,259.65,2780.7980305672377,246.3482,246.4052,246.1015,246.3482,2780.798
2022-03-22 13:00:00,259.64,259.7,259.36,259.66,5287.72181762232,246.3387,246.3957,246.0731,246.3577,5287.7218
2022-03-22 13:05:00,259.73,259.97,259.62,259.79,3619.858447020207,246.4241,246.6518,246.3198,246.4811,3619.8584
2022-03-22 13:10:00,259.71,259.89,259.56,259.56,5182.069955892912,246.4052,246.5759,246.2628,246.2628,5182.07
2022-03-22 13:15:00,259.66,260.04,259.65,259.94,5735.972920299518,246.3577,246.7182,246.3482,246.6234,5735.9729
2022-03-22 13:20:00,259.9,260.04,259.81,259.88,7000.718022361268,246.5854,246.7182,246.5,246.5664,7000.718
2022-03-22 13:25:00,260.0,260.05,259.86,259.9,5651.861729408144,246.6803,246.7277,246.5475,246.5854,5651.8617
2022-03-22 13:30:00,259.86,259.86,259.26,259.4,6024.207611037029,246.5475,246.5475,245.9782,246.111,6024.2076
2022-03-22 13:35:00,259.33,259.35,258.95,259.29,24798.44086572982,246.0446,246.0636,245.6841,246.0067,24798.4409
2022-03-22 13:40:00,259.36,259.5,259.26,259.35,12371.525284644578,246.0731,246.2059,245.9782,246.0636,12371.5253
2022-03-22 13:45:00,259.26,259.37,259.07,259.32,4100.933429069648,245.9782,246.0826,245.7979,246.0351,4100.9334
2022-03-22 13:50:00,259.26,259.32,259.06,259.21,8816.288850138475,245.9782,246.0351,245.7884,245.9308,8816.2889
2022-03-22 13:55:00,259.2,259.43,259.13,259.34,5221.048312647451,245.9213,246.1395,245.8549,246.0541,5221.0483
2022-03-22 14:00:00,259.32,259.34,259.0,259.0,7109.447122781823,246.0351,246.0541,245.7315,245.7315,7109.4471
2022-03-22 14:05:00,258.92,259.07,258.69,258.7,5639.552774643553,245.6556,245.7979,245.4374,245.4469,5639.5528
2022-03-22 14:10:00,258.66,258.81,258.43,258.43,3117.2427941327314,245.4089,245.5513,245.1907,245.1907,3117.2428
2022-03-22 14:15:00,258.54,258.67,258.44,258.67,4864.088624474305,245.2951,245.4184,245.2002,245.4184,4864.0886
2022-03-22 14:20:00,258.68,258.68,258.01,258.18,5397.476664273258,245.4279,245.4279,244.7922,244.9535,5397.4767
2022-03-22 14:25:00,258.14,258.31,258.1,258.2,4022.97671556057,244.9156,245.0769,244.8776,244.9725,4022.9767
2022-03-22 14:30:00,258.25,258.57,258.24,258.48,3887.5782131500655,245.0199,245.3236,245.0105,245.2382,3887.5782
2022-03-22 14:35:00,258.44,258.51,258.29,258.33,4283.516258077751,245.2002,245.2666,245.0579,245.0958,4283.5163
2022-03-22 14:40:00,258.23,258.33,257.97,257.99,4536.875576982255,245.001,245.0958,244.7543,244.7733,4536.8756
2022-03-22 14:45:00,258.07,258.11,257.57,257.65,9017.335111293463,244.8492,244.8871,244.3748,244.4507,9017.3351
2022-03-22 14:50:00,257.65,257.86,257.58,257.78,6212.944917427428,244.4507,244.6499,244.3843,244.574,6212.9449
2022-03-22 14:55:00,257.78,257.96,257.73,257.9,4522.515129756898,244.574,244.7448,244.5266,244.6879,4522.5151
2022-03-22 15:00:00,257.92,258.23,257.8,257.8,4564.570725202585,244.7069,245.001,244.593,244.593,4564.5707
2022-03-22 15:05:00,257.79,257.84,257.38,257.55,7758.744486614011,244.5835,244.6309,244.1945,244.3558,7758.7445
2022-03-22 15:10:00,257.48,257.66,257.34,257.58,10674.941019591752,244.2894,244.4602,244.1566,244.3843,10674.941
2022-03-22 15:15:00,257.57,257.78,257.29,257.36,5529.797927992614,244.3748,244.574,244.1091,244.1755,5529.7979
2022-03-22 15:20:00,257.33,257.75,257.32,257.58,6937.121756077546,244.1471,244.5456,244.1376,244.3843,6937.1218
2022-03-22 15:25:00,257.63,257.67,257.34,257.5,5858.036721715048,244.4317,244.4697,244.1566,244.3084,5858.0367
2022-03-22 15:30:00,257.56,257.85,257.53,257.77,4932.81362190994,244.3653,244.6404,244.3368,244.5645,4932.8136
2022-03-22 15:35:00,257.73,258.01,257.66,257.93,7753.615755462099,244.5266,244.7922,244.4602,244.7163,7753.6158
2022-03-22 15:40:00,257.89,258.3,257.86,257.94,18233.664991281155,244.6784,245.0674,244.6499,244.7258,18233.665
2022-03-22 15:45:00,257.9,258.58,257.89,258.48,16499.128115704174,244.6879,245.333,244.6784,245.2382,16499.1281
2022-03-22 15:50:00,258.42,258.42,257.66,257.76,27636.68068519848,245.1812,245.1812,244.4602,244.555,27636.6807
2022-03-22 15:55:00,257.8,258.46,257.76,258.29,76113.44753308031,244.593,245.2192,244.555,245.0579,76113.4475
2022-03-23 09:30:00,259.05,259.76,256.98,256.98,27503.33367524874,245.779,246.4526,243.815,243.815,27503.3337
2022-03-23 09:35:00,257.48,257.75,257.0,257.49,6457.072520258488,244.2894,244.5456,243.834,244.2989,6457.0725
2022-03-23 09:40:00,257.36,257.68,256.85,257.08,4410.708790645194,244.1755,244.4791,243.6917,243.9099,4410.7088
2022-03-23 09:45:00,257.12,257.98,257.01,257.75,8064.416863268028,243.9478,244.7638,243.8435,244.5456,8064.4169
2022-03-23 09:50:00,257.69,258.48,257.56,258.39,2205.354395322597,244.4886,245.2382,244.3653,245.1528,2205.3544
2022-03-23 09:55:00,258.48,258.82,258.05,258.05,6448.866550415427,245.2382,245.5607,244.8302,244.8302,6448.8666
2022-03-23 10:00:00,258.18,258.28,257.76,258.1,9995.89701507847,244.9535,245.0484,244.555,244.8776,9995.897
2022-03-23 10:05:00,258.17,258.63,258.06,258.4,4633.29572263822,244.944,245.3805,244.8397,245.1623,4633.2957
2022-03-23 10:10:00,258.09,258.4,257.51,257.57,5160.529285054878,244.8681,245.1623,244.3179,244.3748,5160.5293
2022-03-23 10:15:00,257.78,258.43,257.78,257.98,4933.839368140322,244.574,245.1907,244.574,244.7638,4933.8394
2022-03-23 10:20:00,257.98,258.12,257.78,258.03,3290.5939070673912,244.7638,244.8966,244.574,244.8112,3290.5939
2022-03-23 10:25:00,257.87,258.15,257.73,258.1,3982.972612575649,244.6594,244.9251,244.5266,244.8776,3982.9726
2022-03-23 10:30:00,258.11,258.24,257.52,257.67,8049.030669812288,244.8871,245.0105,244.3273,244.4697,8049.0307
2022-03-23 10:35:00,257.67,257.82,257.52,257.56,2668.991691455534,244.4697,244.612,244.3273,244.3653,2668.9917
2022-03-23 10:40:00,257.43,257.68,257.32,257.67,3591.1375525694943,244.242,244.4791,244.1376,244.4697,3591.1376
2022-03-23 10:45:00,257.71,257.89,257.48,257.89,3651.656580162068,244.5076,244.6784,244.2894,244.6784,3651.6566
2022-03-23 10:50:00,257.72,257.72,256.58,256.8,3179.8133141860703,244.5171,244.5171,243.4355,243.6442,3179.8133
2022-03-23 10:55:00,256.78,256.85,256.35,256.54,8973.228023387013,243.6253,243.6917,243.2173,243.3975,8973.228
2022-03-23 11:00:00,256.8,257.13,256.78,257.0,3847.574110165145,243.6442,243.9573,243.6253,243.834,3847.5741
2022-03-23 11:05:00,256.96,257.11,256.5,256.56,4776.900194891784,243.796,243.9383,243.3596,243.4165,4776.9002
2022-03-23 11:10:00,256.48,256.8,256.39,256.8,2665.914452764386,243.3406,243.6442,243.2552,243.6442,2665.9145
2022-03-23 11:15:00,256.56,257.17,256.55,256.75,4761.514001436045,243.4165,243.9953,243.407,243.5968,4761.514
2022-03-23 11:20:00,256.72,256.89,256.62,256.89,3129.551748897323,243.5683,243.7296,243.4735,243.7296,3129.5517
2022-03-23 11:25:00,256.92,256.94,256.76,256.94,3184.9420453379835,243.7581,243.7771,243.6063,243.7771,3184.942
2022-03-23 11:30:00,256.85,256.91,256.4,256.43,7374.089650220535,243.6917,243.7486,243.2647,243.2932,7374.0897
2022-03-23 11:35:00,256.33,256.51,256.3,256.46,1704.790234895887,243.1983,243.3691,243.1698,243.3216,1704.7902
2022-03-23 11:40:00,256.49,256.55,256.19,256.21,1654.5286696071391,243.3501,243.407,243.0655,243.0845,1654.5287
2022-03-23 11:45:00,256.22,256.24,255.83,255.88,4559.441994050671,243.0939,243.1129,242.7239,242.7714,4559.442
2022-03-23 11:50:00,255.85,255.95,255.77,255.8,2407.42640270797,242.7429,242.8378,242.667,242.6955,2407.4264
2022-03-23 11:55:00,255.81,255.93,255.77,255.77,853.420863678326,242.7049,242.8188,242.667,242.667,853.4209
2022-03-23 12:00:00,255.91,255.99,255.42,255.42,2957.226382193045,242.7998,242.8757,242.3349,242.3349,2957.2264
2022-03-23 12:05:00,255.44,255.44,254.98,255.02,2697.7125859062467,242.3539,242.3539,241.9175,241.9554,2697.7126
2022-03-23 12:10:00,255.12,255.13,254.56,254.68,7322.802338701405,242.0503,242.0598,241.519,241.6328,7322.8023
2022-03-23 12:15:00,254.65,254.87,254.58,254.58,4169.6584265052825,241.6044,241.8131,241.538,241.538,4169.6584
2022-03-23 12:20:00,254.58,254.79,254.36,254.79,2366.3965534926656,241.538,241.7372,241.3292,241.7372,2366.3966
2022-03-23 12:25:00,255.15,255.15,254.8,255.02,5544.15837521797,242.0788,242.0788,241.7467,241.9554,5544.1584
2022-03-23 12:30:00,254.99,255.47,254.88,255.47,12517.181249358908,241.927,242.3824,241.8226,242.3824,12517.1812
2022-03-23 12:35:00,255.47,255.94,255.41,255.8,3395.220022566417,242.3824,242.8283,242.3254,242.6955,3395.22
2022-03-23 12:40:00,255.77,255.89,255.37,255.39,1759.1547851061646,242.667,242.7808,242.2875,242.3065,1759.1548
2022-03-23 12:45:00,255.45,255.63,255.42,255.63,1822.751051389886,242.3634,242.5342,242.3349,242.5342,1822.7511
2022-03-23 12:50:00,255.62,255.78,255.58,255.75,1172.4279413273157,242.5247,242.6765,242.4867,242.648,1172.4279
2022-03-23 12:55:00,255.85,256.16,255.83,256.15,2671.043183916299,242.7429,243.037,242.7239,243.0275,2671.0432
2022-03-23 13:00:00,256.14,256.14,255.77,255.93,3789.106575033336,243.018,243.018,242.667,242.8188,3789.1066
2022-03-23 13:05:00,255.95,256.22,255.69,255.73,3968.612165350292,242.8378,243.0939,242.5911,242.629,3968.6122
2022-03-23 13:10:00,255.8,256.11,255.68,256.04,1954.0465688788595,242.6955,242.9896,242.5816,242.9232,1954.0466
2022-03-23 13:15:00,256.1,256.15,255.92,255.92,2375.6282695661093,242.9801,243.0275,242.8093,242.8093,2375.6283
2022-03-23 13:20:00,256.05,256.3,256.01,256.16,2789.0040004102984,242.9327,243.1698,242.8947,243.037,2789.004
2022-03-23 13:25:00,256.08,256.12,255.9,255.9,1436.0447225356447,242.9611,242.9991,242.7903,242.7903,1436.0447
2022-03-23 13:30:00,255.77,256.27,255.71,256.16,3975.7923889629706,242.667,243.1414,242.6101,243.037,3975.7924
2022-03-23 13:35:00,256.26,256.37,256.05,256.08,4594.31736588368,243.1319,243.2363,242.9327,242.9611,4594.3174
2022-03-23 13:40:00,256.21,256.37,256.05,256.29,5153.349061442199,243.0845,243.2363,242.9327,243.1604,5153.3491
2022-03-23 13:45:00,256.4,256.77,256.21,256.56,4261.975587239716,243.2647,243.6158,243.0845,243.4165,4261.9756
2022-03-23 13:50:00,256.62,256.98,256.55,256.69,7346.394502000205,243.4735,243.815,243.407,243.5399,7346.3945
2022-03-23 13:55:00,256.73,256.84,256.44,256.53,6570.930351830957,243.5778,243.6822,243.3027,243.3881,6570.9304
2022-03-23 14:00:00,256.63,256.97,256.57,256.83,5788.285978049031,243.4829,243.8055,243.426,243.6727,5788.286
2022-03-23 14:05:00,256.83,256.95,256.71,256.83,3797.3125448763976,243.6727,243.7865,243.5588,243.6727,3797.3125
2022-03-23 14:10:00,256.84,257.06,256.74,256.94,3875.269258385475,243.6822,243.8909,243.5873,243.7771,3875.2693
2022-03-23 14:15:00,256.93,257.28,256.77,257.04,8905.528772181762,243.7676,244.0996,243.6158,243.8719,8905.5288
2022-03-23 14:20:00,257.11,257.19,256.88,256.89,7216.124730741614,243.9383,244.0142,243.7201,243.7296,7216.1247
2022-03-23 14:25:00,256.87,257.14,256.84,256.99,5054.877423325469,243.7106,243.9668,243.6822,243.8245,5054.8774
2022-03-23 14:30:00,257.0,257.22,256.91,256.91,5044.619961021643,243.834,244.0427,243.7486,243.7486,5044.62
2022-03-23 14:35:00,256.9,256.99,256.55,256.55,3547.030464663042,243.7391,243.8245,243.407,243.407,3547.0305
2022-03-23 14:40:00,256.76,256.8,256.56,256.56,3253.6670427736176,243.6063,243.6442,243.4165,243.4165,3253.667
2022-03-23 14:45:00,256.57,256.63,256.32,256.63,4514.309159913837,243.426,243.4829,243.1888,243.4829,4514.3092
2022-03-23 14:50:00,256.6,256.81,256.47,256.81,7654.118371114986,243.4545,243.6537,243.3311,243.6537,7654.1184
2022-03-23 14:55:00,256.8,256.8,256.24,256.42,6375.01282182788,243.6442,243.6442,243.1129,243.2837,6375.0128
2022-03-23 15:00:00,256.35,256.53,256.34,256.36,4898.963996307313,243.2173,243.3881,243.2078,243.2268,4898.964
2022-03-23 15:05:00,256.29,256.51,256.18,256.38,3325.4692789004,243.1604,243.3691,243.056,243.2457,3325.4693
2022-03-23 15:10:00,256.4,256.56,256.31,256.5,4659.965124628166,243.2647,243.4165,243.1793,243.3596,4659.9651
2022-03-23 15:15:00,256.48,256.78,256.46,256.52,5163.606523746025,243.3406,243.6253,243.3216,243.3786,5163.6065
2022-03-23 15:20:00,256.55,256.7,256.35,256.5,6396.553492665914,243.407,243.5494,243.2173,243.3596,6396.5535
2022-03-23 15:25:00,256.57,256.96,256.55,256.95,4224.022976715561,243.426,243.796,243.407,243.7865,4224.023
2022-03-23 15:30:00,256.89,256.93,256.57,256.61,4106.062160221561,243.7296,243.7676,243.426,243.464,4106.0622
2022-03-23 15:35:00,256.57,256.64,256.12,256.12,5881.628885013847,243.426,243.4924,242.9991,242.9991,5881.6289
2022-03-23 15:40:00,256.08,256.18,255.88,256.09,8571.135501077033,242.9611,243.056,242.7714,242.9706,8571.1355
2022-03-23 15:45:00,256.15,256.44,255.97,255.98,8089.034772797209,243.0275,243.3027,242.8567,242.8662,8089.0348
2022-03-23 15:50:00,255.91,256.04,255.56,255.77,13380.85957534106,242.7998,242.9232,242.4678,242.667,13380.8596
2022-03-23 15:55:00,255.77,255.81,255.34,255.35,46913.529592778745,242.667,242.7049,242.259,242.2685,46913.5296
2022-03-24 09:30:00,255.99,256.66,255.79,256.33,8132.116114473279,242.8757,243.5114,242.686,243.1983,8132.1161
2022-03-24 09:35:00,256.09,256.33,255.73,255.73,1833.008513693712,242.9706,243.1983,242.629,242.629,1833.0085
2022-03-24 09:40:00,255.82,255.82,255.37,255.44,3005.4364550210275,242.7144,242.7144,242.2875,242.3539,3005.4365
2022-03-24 09:45:00,255.64,255.92,255.51,255.62,3242.383834239409,242.5437,242.8093,242.4203,242.5247,3242.3838
2022-03-24 09:50:00,255.43,255.78,255.41,255.61,2581.8032618730126,242.3444,242.6765,242.3254,242.5152,2581.8033
2022-03-24 09:55:00,255.64,255.78,255.62,255.78,2375.6282695661093,242.5437,242.6765,242.5247,242.6765,2375.6283
2022-03-24 10:00:00,255.83,256.25,255.83,255.94,1835.0600061544767,242.7239,243.1224,242.7239,242.8283,1835.06
2022-03-24 10:05:00,255.99,256.19,255.85,255.85,3373.6793517283822,242.8757,243.0655,242.7429,242.7429,3373.6794
2022-03-24 10:10:00,255.9,255.98,255.76,255.76,2221.7663350087187,242.7903,242.8662,242.6575,242.6575,2221.7663
2022-03-24 10:15:00,255.77,256.03,255.77,256.03,1778.6439634834342,242.667,242.9137,242.667,242.9137,1778.644
2022-03-24 10:20:00,255.91,255.96,255.63,255.72,3065.9554826136014,242.7998,242.8473,242.5342,242.6196,3065.9555
2022-03-24 10:25:00,255.63,255.88,255.63,255.65,2122.268950661606,242.5342,242.7714,242.5342,242.5531,2122.269
2022-03-24 10:30:00,255.88,256.36,255.88,255.92,8477.792594112216,242.7714,243.2268,242.7714,242.8093,8477.7926
2022-03-24 10:35:00,255.64,255.77,255.54,255.67,634.9369166068315,242.5437,242.667,242.4488,242.5721,634.9369
2022-03-24 10:40:00,255.72,255.78,255.72,255.76,1123.1921222689507,242.6196,242.6765,242.6196,242.6575,1123.1921
2022-03-24 10:45:00,255.82,255.88,255.67,255.72,2074.058877833624,242.7144,242.7714,242.5721,242.6196,2074.0589
2022-03-24 10:50:00,255.64,255.71,255.43,255.55,2596.163709098369,242.5437,242.6101,242.3444,242.4583,2596.1637
2022-03-24 10:55:00,255.41,255.67,255.41,255.61,1174.4794337880808,242.3254,242.5721,242.3254,242.5152,1174.4794
2022-03-24 11:00:00,255.79,256.15,255.49,256.15,13780.900605190276,242.686,243.0275,242.4013,243.0275,13780.9006
2022-03-24 11:05:00,256.46,256.67,256.46,256.62,1094.4712278182378,243.3216,243.5209,243.3216,243.4735,1094.4712
2022-03-24 11:10:00,256.56,256.58,256.15,256.35,2406.400656477588,243.4165,243.4355,243.0275,243.2173,2406.4007
2022-03-24 11:15:00,256.28,256.28,256.27,256.28,205.14924607652063,243.1509,243.1509,243.1414,243.1509,205.1492
2022-03-24 11:20:00,256.46,256.46,256.16,256.22,2258.6931993024923,243.3216,243.3216,243.037,243.0939,2258.6932
2022-03-24 11:25:00,256.13,256.4,256.08,256.4,2218.689096317571,243.0086,243.2647,242.9611,243.2647,2218.6891
2022-03-24 11:30:00,256.51,256.53,256.05,256.11,1949.9435839573289,243.3691,243.3881,242.9327,242.9896,1949.9436
2022-03-24 11:35:00,256.06,256.15,256.01,256.1,1765.3092624884605,242.9421,243.0275,242.8947,242.9801,1765.3093
2022-03-24 11:40:00,256.12,256.19,256.03,256.15,2119.1917119704585,242.9991,243.0655,242.9137,243.0275,2119.1917
2022-03-24 11:45:00,256.18,256.53,256.15,256.53,2973.638321879167,243.056,243.3881,243.0275,243.3881,2973.6383
2022-03-24 11:50:00,256.54,256.63,256.52,256.63,923.171607344343,243.3975,243.4829,243.3786,243.4829,923.1716
2022-03-24 11:55:00,256.63,257.09,256.62,256.66,3780.900605190276,243.4829,243.9194,243.4735,243.5114,3780.9006
2022-03-24 12:00:00,256.85,257.02,256.62,256.8,5083.598317776182,243.6917,243.853,243.4735,243.6442,5083.5983
2022-03-24 12:05:00,256.7,256.77,256.67,256.77,1979.6902246384243,243.5494,243.6158,243.5209,243.6158,1979.6902
2022-03-24 12:10:00,256.63,256.79,256.57,256.67,2153.0413375730845,243.4829,243.6347,243.426,243.5209,2153.0413
2022-03-24 12:15:00,256.63,256.66,256.15,256.21,5388.244948199816,243.4829,243.5114,243.0275,243.0845,5388.2449
2022-03-24 12:20:00,256.27,256.27,255.82,255.82,1931.480151810442,243.1414,243.1414,242.7144,242.7144,1931.4802
2022-03-24 12:25:00,255.73,256.0,255.65,255.76,1704.790234895887,242.629,242.8852,242.5531,242.6575,1704.7902
2022-03-24 12:30:00,255.84,255.99,255.62,255.91,4016.8222381782734,242.7334,242.8757,242.5247,242.7998,4016.8222
2022-03-24 12:35:00,255.91,256.05,255.85,255.99,4439.429685095907,242.7998,242.9327,242.7429,242.8757,4439.4297
2022-03-24 12:40:00,255.93,256.23,255.93,256.2,2128.423428043902,242.8188,243.1034,242.8188,243.075,2128.4234
2022-03-24 12:45:00,256.13,256.52,256.13,256.52,2323.3152118165963,243.0086,243.3786,243.0086,243.3786,2323.3152
2022-03-24 12:50:00,256.43,256.59,256.36,256.55,2384.8599856395526,243.2932,243.445,243.2268,243.407,2384.86
2022-03-24 12:55:00,256.51,256.54,256.39,256.39,923.171607344343,243.3691,243.3975,243.2552,243.2552,923.1716
2022-03-24 13:00:00,256.54,256.56,256.07,256.07,3086.470407221253,243.3975,243.4165,242.9516,242.9516,3086.4704
2022-03-24 13:05:00,256.13,256.21,256.06,256.21,1418.6070366191404,243.0086,243.0845,242.9421,243.0845,1418.607
2022-03-24 13:10:00,256.44,256.65,256.34,256.42,1301.6719663555236,243.3027,243.5019,243.2078,243.2837,1301.672
2022-03-24 13:15:00,256.4,256.59,256.37,256.59,1298.5947276643758,243.2647,243.445,243.2363,243.445,1298.5947
2022-03-24 13:20:00,256.55,256.66,256.52,256.63,1046.2611549902554,243.407,243.5114,243.3786,243.4829,1046.2612
2022-03-24 13:25:00,256.68,256.68,256.54,256.59,1028.823469073751,243.5304,243.5304,243.3975,243.445,1028.8235
2022-03-24 13:30:00,256.59,256.67,256.59,256.64,2633.0905733921427,243.445,243.5209,243.445,243.4924,2633.0906
2022-03-24 13:35:00,256.59,256.67,256.55,256.6,512.8731151913016,243.445,243.5209,243.407,243.4545,512.8731
2022-03-24 13:40:00,256.54,256.89,256.54,256.56,17735.15232331521,243.3975,243.7296,243.3975,243.4165,17735.1523
2022-03-24 13:45:00,256.45,256.92,256.45,256.89,4883.577802851574,243.3122,243.7581,243.3122,243.7296,4883.5778
2022-03-24 13:50:00,256.82,256.9,256.73,256.77,5783.157246897117,243.6632,243.7391,243.5778,243.6158,5783.1572
2022-03-24 13:55:00,256.95,256.95,256.75,256.77,3502.92337675659,243.7865,243.7865,243.5968,243.6158,3502.9234
2022-03-24 14:00:00,256.82,256.93,256.71,256.93,1963.2782849523028,243.6632,243.7676,243.5588,243.7676,1963.2783
2022-03-24 14:05:00,256.93,257.04,256.77,257.04,2598.215201559134,243.7676,243.8719,243.6158,243.8719,2598.2152
2022-03-24 14:10:00,256.95,257.25,256.93,257.24,2239.204020925223,243.7865,244.0712,243.7676,244.0617,2239.204
2022-03-24 14:15:00,257.17,257.17,256.85,256.98,3329.5722638219304,243.9953,243.9953,243.6917,243.815,3329.5723
2022-03-24 14:20:00,256.88,257.0,256.67,256.87,6632.475125653913,243.7201,243.834,243.5209,243.7106,6632.4751
2022-03-24 14:25:00,256.87,256.87,256.42,256.42,2110.9857421273978,243.7106,243.7106,243.2837,243.2837,2110.9857
2022-03-24 14:30:00,256.27,256.57,256.27,256.32,1153.9645091804286,243.1414,243.426,243.1414,243.1888,1153.9645
2022-03-24 14:35:00,256.14,256.28,255.95,256.16,3092.624884603549,243.018,243.1509,242.8378,243.037,3092.6249
2022-03-24 14:40:00,256.05,256.14,255.88,255.88,1645.2969535336956,242.9327,243.018,242.7714,242.7714,1645.297
2022-03-24 14:45:00,255.87,256.0,255.81,256.0,2472.048415222074,242.7619,242.8852,242.7049,242.8852,2472.0484
2022-03-24 14:50:00,256.03,256.1,255.89,256.05,2001.230895476459,242.9137,242.9801,242.7808,242.9327,2001.2309
2022-03-24 14:55:00,256.0,256.07,255.99,256.0,1440.147707457175,242.8852,242.9516,242.8757,242.8852,1440.1477
2022-03-24 15:00:00,255.92,256.03,255.91,256.01,1234.9984613806544,242.8093,242.9137,242.7998,242.8947,1234.9985
2022-03-24 15:05:00,256.12,256.2,255.93,256.07,2956.2006359626625,242.9991,243.075,242.8188,242.9516,2956.2006
2022-03-24 15:10:00,256.02,256.16,256.01,256.08,1789.9271720176428,242.9042,243.037,242.8947,242.9611,1789.9272
2022-03-24 15:15:00,256.07,256.39,256.06,256.33,2421.7868499333263,242.9516,243.2552,242.9421,243.1983,2421.7868
2022-03-24 15:20:00,256.44,256.8,256.35,256.77,1997.1279105549288,243.3027,243.6442,243.2173,243.6158,1997.1279
2022-03-24 15:25:00,256.87,256.93,256.71,256.76,5867.268437788491,243.7106,243.7676,243.5588,243.6063,5867.2684
2022-03-24 15:30:00,256.71,256.83,256.43,256.51,3910.144630218484,243.5588,243.6727,243.2932,243.3691,3910.1446
2022-03-24 15:35:00,256.51,256.51,255.96,256.01,5938.04492768489,243.3691,243.3691,242.8473,242.8947,5938.0449
2022-03-24 15:40:00,256.07,256.21,255.95,256.08,5163.606523746025,242.9516,243.0845,242.8378,242.9611,5163.6065
2022-03-24 15:45:00,256.15,256.15,255.8,256.09,12343.830136424249,243.0275,243.0275,242.6955,242.9706,12343.8301
2022-03-24 15:50:00,256.18,256.55,256.14,256.35,20535.43953225972,243.056,243.407,243.018,243.2173,20535.4395
2022-03-24 15:55:00,256.22,256.6,256.17,256.43,53879.37224330701,243.0939,243.4545,243.0465,243.2932,53879.3722
2022-03-25 09:30:00,257.97,257.97,256.95,257.19,11215.509283003385,244.7543,244.7543,243.7865,244.0142,11215.5093
2022-03-25 09:35:00,257.4,257.4,256.51,256.51,4332.752077136116,244.2135,244.2135,243.3691,243.3691,4332.7521
2022-03-25 09:40:00,256.47,256.72,256.15,256.37,6768.8993742948,243.3311,243.5683,243.0275,243.2363,6768.8994
2022-03-25 09:45:00,256.43,257.41,256.3,257.41,5897.015078469586,243.2932,244.223,243.1698,244.223,5897.0151
2022-03-25 09:50:00,257.3,257.8,257.26,257.48,4615.858036721715,244.1186,244.593,244.0807,244.2894,4615.858
2022-03-25 09:55:00,257.56,257.95,257.56,257.67,1511.9499435839573,244.3653,244.7353,244.3653,244.4697,1511.9499
2022-03-25 10:00:00,258.0,258.61,258.0,258.61,2952.0976510411324,244.7828,245.3615,244.7828,245.3615,2952.0977
2022-03-25 10:05:00,258.52,258.54,258.25,258.48,3468.0480049235816,245.2761,245.2951,245.0199,245.2382,3468.048
2022-03-25 10:10:00,258.7,258.82,258.51,258.72,2196.122679249154,245.4469,245.5607,245.2666,245.4659,2196.1227
2022-03-25 10:15:00,258.65,258.69,258.25,258.52,5861.113960406196,245.3995,245.4374,245.0199,245.2761,5861.114
2022-03-25 10:20:00,258.43,258.98,258.35,258.98,3483.4341983793206,245.1907,245.7125,245.1148,245.7125,3483.4342
2022-03-25 10:25:00,259.02,259.13,258.88,258.88,923.171607344343,245.7505,245.8549,245.6177,245.6177,923.1716
2022-03-25 10:30:00,258.9,259.02,258.69,259.02,3384.962560262591,245.6366,245.7505,245.4374,245.7505,3384.9626
2022-03-25 10:35:00,258.93,258.93,258.39,258.45,3533.6957636680686,245.6651,245.6651,245.1528,245.2097,3533.6958
2022-03-25 10:40:00,258.34,258.37,258.07,258.07,4000.410298492153,245.1053,245.1338,244.8492,244.8492,4000.4103
2022-03-25 10:45:00,258.16,258.33,257.79,258.33,1836.08575238486,244.9346,245.0958,244.5835,245.0958,1836.0858
2022-03-25 10:50:00,258.33,258.45,258.15,258.38,7137.142271002153,245.0958,245.2097,244.9251,245.1433,7137.1423
2022-03-25 10:55:00,258.43,258.45,258.12,258.23,5793.414709200943,245.1907,245.2097,244.8966,245.001,5793.4147
2022-03-25 11:00:00,258.22,258.43,258.19,258.26,15270.284131705816,244.9915,245.1907,244.963,245.0294,15270.2841
2022-03-25 11:05:00,258.34,258.47,257.89,257.89,6456.046774028106,245.1053,245.2287,244.6784,244.6784,6456.0468
2022-03-25 11:10:00,257.84,257.84,257.45,257.75,2566.4170684172736,244.6309,244.6309,244.2609,244.5456,2566.4171
2022-03-25 11:15:00,257.81,257.82,257.56,257.8,2112.0114883577803,244.6025,244.612,244.3653,244.593,2112.0115
2022-03-25 11:20:00,257.84,257.84,257.64,257.64,820.5969843060826,244.6309,244.6309,244.4412,244.4412,820.597
2022-03-25 11:25:00,257.49,257.5,257.12,257.19,3907.067391527336,244.2989,244.3084,243.9478,244.0142,3907.0674
2022-03-25 11:30:00,257.29,257.5,256.99,257.44,6061.134475330803,244.1091,244.3084,243.8245,244.2514,6061.1345
2022-03-25 11:35:00,257.39,257.68,257.14,257.68,5768.796799671761,244.204,244.4791,243.9668,244.4791,5768.7968
2022-03-25 11:40:00,257.78,257.87,257.36,257.43,1847.3689609190685,244.574,244.6594,244.1755,244.242,1847.369
2022-03-25 11:45:00,257.28,257.5,257.16,257.5,1170.3764488665504,244.0996,244.3084,243.9858,244.3084,1170.3764
2022-03-25 11:50:00,257.33,257.68,257.3,257.3,2792.081239101446,244.1471,244.4791,244.1186,244.1186,2792.0812
2022-03-25 11:55:00,257.43,257.43,257.2,257.26,1980.715970868807,244.242,244.242,244.0237,244.0807,1980.716
2022-03-25 12:00:00,257.44,257.65,257.33,257.57,2199.199917940301,244.2514,244.4507,244.1471,244.3748,2199.1999
2022-03-25 12:05:00,257.71,258.25,257.71,258.25,4925.633398297261,244.5076,245.0199,244.5076,245.0199,4925.6334
2022-03-25 12:10:00,258.23,258.6,258.14,258.57,6953.533695763668,245.001,245.352,244.9156,245.3236,6953.5337
2022-03-25 12:15:00,258.51,258.61,258.24,258.34,7314.596368858344,245.2666,245.3615,245.0105,245.1053,7314.5964
2022-03-25 12:20:00,258.21,258.35,257.86,258.3,2082.264847676685,244.982,245.1148,244.6499,245.0674,2082.2648
2022-03-25 12:25:00,258.27,258.38,258.15,258.26,1803.261873012617,245.0389,245.1433,244.9251,245.0294,1803.2619
2022-03-25 12:30:00,258.3,258.31,258.08,258.16,2637.1935583136733,245.0674,245.0769,244.8587,244.9346,2637.1936
2022-03-25 12:35:00,258.35,258.35,257.8,257.95,1081.136526823264,245.1148,245.1148,244.593,244.7353,1081.1365
2022-03-25 12:40:00,257.97,258.36,257.97,258.24,3880.397989537388,244.7543,245.1243,244.7543,245.0105,3880.398
2022-03-25 12:45:00,258.35,258.35,258.16,258.19,1654.5286696071391,245.1148,245.1148,244.9346,244.963,1654.5287
2022-03-25 12:50:00,258.09,258.32,257.99,258.17,3747.0509795876496,244.8681,245.0864,244.7733,244.944,3747.051
2022-03-25 12:55:00,258.13,258.56,258.13,258.53,3077.2386911478097,244.9061,245.3141,244.9061,245.2856,3077.2387
2022-03-25 13:00:00,258.47,258.47,258.13,258.2,2450.507744384039,245.2287,245.2287,244.9061,244.9725,2450.5077
2022-03-25 13:05:00,258.2,258.37,258.1,258.37,1846.343214688686,244.9725,245.1338,244.8776,245.1338,1846.3432
2022-03-25 13:10:00,258.31,258.31,258.04,258.09,2760.2831059595856,245.0769,245.0769,244.8207,244.8681,2760.2831
2022-03-25 13:15:00,258.11,258.34,257.95,257.96,6336.0344650733405,244.8871,245.1053,244.7353,244.7448,6336.0345
2022-03-25 13:20:00,257.99,258.0,257.67,257.67,1687.3525489793824,244.7733,244.7828,244.4697,244.4697,1687.3525
2022-03-25 13:25:00,257.75,257.97,257.75,257.81,4576.879679967176,244.5456,244.7543,244.5456,244.6025,4576.8797
2022-03-25 13:30:00,257.94,258.11,257.94,258.11,1018.566006769925,244.7258,244.8871,244.7258,244.8871,1018.566
2022-03-25 13:35:00,258.1,258.21,257.99,257.99,2047.389475843676,244.8776,244.982,244.7733,244.7733,2047.3895
2022-03-25 13:40:00,257.97,257.97,257.65,257.77,1381.6801723253666,244.7543,244.7543,244.4507,244.5645,1381.6802
2022-03-25 13:45:00,257.67,257.67,257.4,257.51,1401.1693507026362,244.4697,244.4697,244.2135,244.3179,1401.1694
2022-03-25 13:50:00,257.56,257.73,257.56,257.72,1595.035388244948,244.3653,244.5266,244.3653,244.5171,1595.0354
2022-03-25 13:55:00,257.84,257.94,257.84,257.9,410.2984921530413,244.6309,244.7258,244.6309,244.6879,410.2985
2022-03-25 14:00:00,257.85,258.06,257.85,258.02,1721.2021745820084,244.6404,244.8397,244.6404,244.8017,1721.2022
2022-03-25 14:05:00,258.08,258.12,257.87,257.95,1049.3383936814032,244.8587,244.8966,244.6594,244.7353,1049.3384
2022-03-25 14:10:00,257.88,257.88,257.71,257.74,755.9749717919786,244.6689,244.6689,244.5076,244.5361,755.975
2022-03-25 14:15:00,257.91,258.1,257.82,257.82,5374.910247204842,244.6974,244.8776,244.612,244.612,5374.9102
2022-03-25 14:20:00,257.93,258.03,257.82,257.82,2727.459226587342,244.7163,244.8112,244.612,244.612,2727.4592
2022-03-25 14:25:00,257.86,258.25,257.84,258.11,3940.917017129962,244.6499,245.0199,244.6309,244.8871,3940.917
2022-03-25 14:30:00,258.16,258.21,257.86,257.86,4132.731562211508,244.9346,244.982,244.6499,244.6499,4132.7316
2022-03-25 14:35:00,257.86,258.19,257.76,258.13,3050.5692891578624,244.6499,244.963,244.555,244.9061,3050.5693
2022-03-25 14:40:00,258.05,258.16,257.84,258.1,3831.162170479023,244.8302,244.9346,244.6309,244.8776,3831.1622
2022-03-25 14:45:00,258.02,258.08,257.78,258.05,1887.37306390399,244.8017,244.8587,244.574,244.8302,1887.3731
2022-03-25 14:50:00,258.11,258.42,257.93,258.35,10209.25223099805,244.8871,245.1812,244.7163,245.1148,10209.2522
2022-03-25 14:55:00,258.29,258.29,257.88,258.1,2562.314083495743,245.0579,245.0579,244.6689,244.8776,2562.3141
2022-03-25 15:00:00,258.05,258.3,257.83,258.25,4981.023694737922,244.8302,245.0674,244.6215,245.0199,4981.0237
2022-03-25 15:05:00,258.27,258.34,257.9,258.13,3024.925633398297,245.0389,245.1053,244.6879,244.9061,3024.9256
2022-03-25 15:10:00,258.2,258.34,258.14,258.24,2917.222279208124,244.9725,245.1053,244.9156,245.0105,2917.2223
2022-03-25 15:15:00,258.33,258.33,258.07,258.12,3472.150989845112,245.0958,245.0958,244.8492,244.8966,3472.151
2022-03-25 15:20:00,258.15,258.15,257.89,258.15,3688.583444455841,244.9251,244.9251,244.6784,244.9251,3688.5834
2022-03-25 15:25:00,258.11,258.17,257.72,257.83,4640.475946250897,244.8871,244.944,244.5171,244.6215,4640.4759
2022-03-25 15:30:00,257.79,258.16,257.79,258.16,3913.221868909632,244.5835,244.9346,244.5835,244.9346,3913.2219
2022-03-25 15:35:00,258.15,258.37,258.03,258.14,7549.49225561596,244.9251,245.1338,244.8112,244.9156,7549.4923
2022-03-25 15:40:00,258.19,258.5,258.19,258.43,6728.895271309878,244.963,245.2571,244.963,245.1907,6728.8953
2022-03-25 15:45:00,258.39,258.66,258.2,258.37,18972.20227715663,245.1528,245.4089,244.9725,245.1338,18972.2023
2022-03-25 15:50:00,258.4,258.83,258.35,258.76,18162.88850138476,245.1623,245.5702,245.1148,245.5038,18162.8885
2022-03-25 15:55:00,258.74,259.02,258.54,259.0,59075.80264642527,245.4848,245.7505,245.2951,245.7315,59075.8026
2022-03-28 09:30:00,259.26,259.42,257.71,258.21,17077.64898963996,245.9782,246.13,244.5076,244.982,17077.649
2022-03-28 09:35:00,258.25,258.81,257.33,257.35,2504.8722945943173,245.0199,245.5513,244.1471,244.1661,2504.8723
2022-03-28 09:40:00,257.44,257.63,257.23,257.37,3706.021130372346,244.2514,244.4317,244.0522,244.185,3706.0211
2022-03-28 09:45:00,257.32,257.85,257.21,257.84,8311.621704790234,244.1376,244.6404,244.0332,244.6309,8311.6217
2022-03-28 09:50:00,258.04,258.08,257.09,257.1,3699.86665299005,244.8207,244.8587,243.9194,243.9289,3699.8667
2022-03-28 09:55:00,256.93,257.75,256.93,257.66,5093.855780080008,243.7676,244.5456,243.7676,244.4602,5093.8558
2022-03-28 10:00:00,257.57,258.2,257.33,257.85,16729.92101754026,244.3748,244.9725,244.1471,244.6404,16729.921
2022-03-28 10:05:00,257.74,257.9,257.53,257.73,22521.28423428044,244.5361,244.6879,244.3368,244.5266,22521.2842
2022-03-28 10:10:00,257.77,258.42,257.72,258.37,5128.731151913016,244.5645,245.1812,244.5171,245.1338,5128.7312
2022-03-28 10:15:00,258.28,258.56,258.01,258.3,2914.145040516976,245.0484,245.3141,244.7922,245.0674,2914.145
2022-03-28 10:20:00,258.38,258.39,257.68,258.24,6278.592676171915,245.1433,245.1528,244.4791,245.0105,6278.5927
2022-03-28 10:25:00,258.24,258.72,258.23,258.48,2124.320443122371,245.0105,245.4659,245.001,245.2382,2124.3204
2022-03-28 10:30:00,258.64,258.87,258.36,258.36,3747.0509795876496,245.39,245.6082,245.1243,245.1243,3747.051
2022-03-28 10:35:00,258.35,258.53,257.78,257.98,7695.14822033029,245.1148,245.2856,244.574,244.7638,7695.1482
2022-03-28 10:40:00,258.05,258.39,257.96,258.33,6049.851266796594,244.8302,245.1528,244.7448,245.0958,6049.8513
2022-03-28 10:45:00,258.27,258.6,258.17,258.21,4007.590522104831,245.0389,245.352,244.944,244.982,4007.5905
2022-03-28 10:50:00,258.12,258.48,258.05,258.48,3598.317776182173,244.8966,245.2382,244.8302,245.2382,3598.3178
2022-03-28 10:55:00,258.59,259.15,258.58,258.93,3919.3763462919273,245.3425,245.8738,245.333,245.6651,3919.3763
2022-03-28 11:00:00,258.88,259.0,258.54,258.99,4825.110267719766,245.6177,245.7315,245.2951,245.722,4825.1103
2022-03-28 11:05:00,259.02,259.02,258.59,258.62,3038.260334393271,245.7505,245.7505,245.3425,245.371,3038.2603
2022-03-28 11:10:00,258.67,258.8,258.42,258.42,3704.9953841419633,245.4184,245.5418,245.1812,245.1812,3704.9954
2022-03-28 11:15:00,258.48,258.7,258.27,258.28,4816.904297876705,245.2382,245.4469,245.0389,245.0484,4816.9043
2022-03-28 11:20:00,258.38,258.97,258.38,258.89,6085.752384859986,245.1433,245.7031,245.1433,245.6272,6085.7524
2022-03-28 11:25:00,259.04,259.08,258.87,259.04,4861.0113857831575,245.7695,245.8074,245.6082,245.7695,4861.0114
2022-03-28 11:30:00,259.11,259.42,258.93,259.29,3502.92337675659,245.8359,246.13,245.6651,246.0067,3502.9234
2022-03-28 11:35:00,259.11,259.14,258.87,259.04,1766.3350087188428,245.8359,245.8644,245.6082,245.7695,1766.335
2022-03-28 11:40:00,259.06,259.16,258.94,259.01,2544.876397579239,245.7884,245.8833,245.6746,245.741,2544.8764
2022-03-28 11:45:00,259.03,259.03,258.83,258.91,2976.7155605703147,245.76,245.76,245.5702,245.6461,2976.7156
2022-03-28 11:50:00,258.87,259.14,258.87,259.01,3696.789414298902,245.6082,245.8644,245.6082,245.741,3696.7894
2022-03-28 11:55:00,258.84,258.93,258.74,258.93,2874.1409375320545,245.5797,245.6651,245.4848,245.6651,2874.1409
2022-03-28 12:00:00,259.14,259.15,258.8,258.81,1629.9107600779566,245.8644,245.8738,245.5418,245.5513,1629.9108
2022-03-28 12:05:00,258.84,259.03,258.84,259.02,2959.2778746538106,245.5797,245.76,245.5797,245.7505,2959.2779
2022-03-28 12:10:00,259.02,259.37,259.02,259.37,6712.483331623756,245.7505,246.0826,245.7505,246.0826,6712.4833
2022-03-28 12:15:00,259.31,259.66,259.26,259.65,2381.782746948405,246.0256,246.3577,245.9782,246.3482,2381.7827
2022-03-28 12:20:00,259.61,259.61,259.26,259.36,3588.0603138783463,246.3103,246.3103,245.9782,246.0731,3588.0603
2022-03-28 12:25:00,259.37,259.5,259.18,259.49,8333.16237562827,246.0826,246.2059,245.9023,246.1964,8333.1624
2022-03-28 12:30:00,259.54,259.65,259.47,259.48,1158.067494101959,246.2439,246.3482,246.1774,246.1869,1158.0675
2022-03-28 12:35:00,259.55,259.59,259.43,259.55,1951.9950764180944,246.2533,246.2913,246.1395,246.2533,1951.9951
2022-03-28 12:40:00,259.56,259.76,259.56,259.66,1135.5010770335418,246.2628,246.4526,246.2628,246.3577,1135.5011
2022-03-28 12:45:00,259.65,259.76,259.65,259.71,1193.9686121653504,246.3482,246.4526,246.3482,246.4052,1193.9686
2022-03-28 12:50:00,259.67,259.83,259.63,259.76,4352.241255513386,246.3672,246.519,246.3292,246.4526,4352.2413
2022-03-28 12:55:00,259.78,259.88,259.65,259.65,2079.187608985537,246.4716,246.5664,246.3482,246.3482,2079.1876
2022-03-28 13:00:00,259.65,259.69,259.51,259.51,1438.0962149964098,246.3482,246.3862,246.2154,246.2154,1438.0962
2022-03-28 13:05:00,259.49,259.49,259.27,259.35,3487.537183300851,246.1964,246.1964,245.9877,246.0636,3487.5372
2022-03-28 13:10:00,259.41,259.67,259.41,259.67,798.0305672376654,246.1205,246.3672,246.1205,246.3672,798.0306
2022-03-28 13:15:00,259.72,259.78,259.58,259.66,3999.3845522617694,246.4146,246.4716,246.2818,246.3577,3999.3846
2022-03-28 13:20:00,259.63,259.8,259.63,259.8,1324.2383834239408,246.3292,246.4905,246.3292,246.4905,1324.2384
2022-03-28 13:25:00,259.74,259.78,259.58,259.64,1669.914863062878,246.4336,246.4716,246.2818,246.3387,1669.9149
2022-03-28 13:30:00,259.61,259.72,259.56,259.66,1333.4700994973844,246.3103,246.4146,246.2628,246.3577,1333.4701
2022-03-28 13:35:00,259.47,259.57,259.43,259.47,856.4981023694737,246.1774,246.2723,246.1395,246.1774,856.4981
2022-03-28 13:40:00,259.59,259.61,259.38,259.38,1069.853318289055,246.2913,246.3103,246.0921,246.0921,1069.8533
2022-03-28 13:45:00,259.41,259.55,259.32,259.51,1847.3689609190685,246.1205,246.2533,246.0351,246.2154,1847.369
2022-03-28 13:50:00,259.55,259.7,259.54,259.66,2836.1883270078984,246.2533,246.3957,246.2439,246.3577,2836.1883
2022-03-28 13:55:00,259.61,259.8,259.61,259.65,718.0223612678224,246.3103,246.4905,246.3103,246.3482,718.0224
2022-03-28 14:00:00,259.53,259.77,259.53,259.63,2572.571545799569,246.2344,246.4621,246.2344,246.3292,2572.5715
2022-03-28 14:05:00,259.62,260.12,259.62,259.88,3316.2375628269565,246.3198,246.7941,246.3198,246.5664,3316.2376
2022-03-28 14:10:00,259.94,259.94,259.71,259.93,1874.0383629090163,246.6234,246.6234,246.4052,246.6139,1874.0384
2022-03-28 14:15:00,259.88,259.94,259.87,259.92,1231.9212226895063,246.5664,246.6234,246.557,246.6044,1231.9212
2022-03-28 14:20:00,259.96,259.96,259.63,259.65,2376.654015796492,246.6423,246.6423,246.3292,246.3482,2376.654
2022-03-28 14:25:00,259.66,259.88,259.65,259.79,1230.895476459124,246.3577,246.5664,246.3482,246.4811,1230.8955
2022-03-28 14:30:00,259.93,259.99,259.77,259.87,4681.505795466202,246.6139,246.6708,246.4621,246.557,4681.5058
2022-03-28 14:35:00,259.89,260.09,259.82,259.86,3462.919273771669,246.5759,246.7657,246.5095,246.5475,3462.9193
2022-03-28 14:40:00,259.85,260.29,259.85,260.07,2257.6674530721098,246.538,246.9554,246.538,246.7467,2257.6675
2022-03-28 14:45:00,260.14,260.27,259.94,260.0,2837.214073238281,246.8131,246.9365,246.6234,246.6803,2837.2141
2022-03-28 14:50:00,260.18,260.33,260.07,260.33,2402.297671556057,246.8511,246.9934,246.7467,246.9934,2402.2977
2022-03-28 14:55:00,260.23,260.23,259.96,259.99,4160.426710431839,246.8985,246.8985,246.6423,246.6708,4160.4267
2022-03-28 15:00:00,260.13,260.13,259.65,259.98,4213.765514411734,246.8036,246.8036,246.3482,246.6613,4213.7655
2022-03-28 15:05:00,259.94,259.94,259.83,259.92,2257.6674530721098,246.6234,246.6234,246.519,246.6044,2257.6675
2022-03-28 15:10:00,259.84,260.04,259.81,260.04,3264.9502513078264,246.5285,246.7182,246.5,246.7182,3264.9503
2022-03-28 15:15:00,260.04,260.14,259.96,260.04,3207.5084624064007,246.7182,246.8131,246.6423,246.7182,3207.5085
2022-03-28 15:20:00,260.13,260.21,260.02,260.07,3670.1200123089534,246.8036,246.8795,246.6993,246.7467,3670.12
2022-03-28 15:25:00,260.15,260.23,260.04,260.16,4202.4823058775255,246.8226,246.8985,246.7182,246.8321,4202.4823
2022-03-28 15:30:00,260.15,260.4,260.08,260.4,3932.711047286901,246.8226,247.0598,246.7562,247.0598,3932.711
2022-03-28 15:35:00,260.51,260.67,260.37,260.4,9981.536567853113,247.1642,247.316,247.0313,247.0598,9981.5366
2022-03-28 15:40:00,260.34,260.49,260.26,260.43,6059.082982870038,247.0029,247.1452,246.927,247.0883,6059.083
2022-03-28 15:45:00,260.4,260.58,260.31,260.53,14856.908400861626,247.0598,247.2306,246.9744,247.1831,14856.9084
2022-03-28 15:50:00,260.49,260.69,260.33,260.68,19908.708585495948,247.1452,247.3349,246.9934,247.3255,19908.7086
2022-03-28 15:55:00,260.64,261.43,260.63,261.38,51691.45553390091,247.2875,248.037,247.278,247.9896,51691.4555
2022-03-29 09:30:00,263.17,263.86,262.0,262.25,29223.51010360037,249.6879,250.3425,248.5778,248.815,29223.5101
2022-03-29 09:35:00,262.26,262.78,261.88,262.53,10664.683557287926,248.8245,249.3179,248.464,249.0807,10664.6836
2022-03-29 09:40:00,262.92,263.07,262.42,263.07,8697.302287414093,249.4507,249.593,248.9763,249.593,8697.3023
2022-03-29 09:45:00,262.94,263.11,261.56,263.0,12385.885731869936,249.4697,249.631,248.1604,249.5266,12385.8857
2022-03-29 09:50:00,263.25,263.55,262.6,263.14,4736.896091906862,249.7638,250.0484,249.1471,249.6594,4736.8961
2022-03-29 09:55:00,262.96,263.2,262.74,262.97,4130.680069750743,249.4887,249.7164,249.2799,249.4981,4130.6801
2022-03-29 10:00:00,263.03,263.47,262.96,263.15,5201.559134270181,249.5551,249.9725,249.4887,249.6689,5201.5591
2022-03-29 10:05:00,263.17,264.02,263.16,264.02,8706.534003487537,249.6879,250.4944,249.6784,250.4944,8706.534
2022-03-29 10:10:00,264.05,264.98,264.05,264.57,9445.071289363012,250.5228,251.4052,250.5228,251.0162,9445.0713
2022-03-29 10:15:00,264.48,265.0,264.45,264.56,10476.97199712791,250.9308,251.4241,250.9023,251.0067,10476.972
2022-03-29 10:20:00,264.47,264.54,263.65,264.24,12459.739460457482,250.9213,250.9877,250.1433,250.7031,12459.7395
2022-03-29 10:25:00,264.2,264.43,263.97,264.41,9559.954867165863,250.6651,250.8833,250.4469,250.8644,9559.9549
2022-03-29 10:30:00,264.48,264.85,264.26,264.6,13838.342394091702,250.9308,251.2818,250.7221,251.0446,13838.3424
2022-03-29 10:35:00,264.51,264.87,264.18,264.46,12853.626012924402,250.9592,251.3008,250.6462,250.9118,12853.626
2022-03-29 10:40:00,264.54,264.54,263.77,263.82,4561.4934865114365,250.9877,250.9877,250.2572,250.3046,4561.4935
2022-03-29 10:45:00,263.81,263.81,263.37,263.41,3608.5752384859984,250.2951,250.2951,249.8777,249.9156,3608.5752
2022-03-29 10:50:00,263.51,263.67,263.33,263.67,3752.179710739563,250.0105,250.1623,249.8397,250.1623,3752.1797
2022-03-29 10:55:00,263.53,264.01,263.53,263.55,2668.991691455534,250.0295,250.4849,250.0295,250.0484,2668.9917
2022-03-29 11:00:00,263.5,263.93,263.5,263.58,7945.430300543645,250.001,250.409,250.001,250.0769,7945.4303
2022-03-29 11:05:00,263.67,263.94,263.31,263.73,17699.25120525182,250.1623,250.4184,249.8207,250.2192,17699.2512
2022-03-29 11:10:00,263.78,264.17,263.66,263.81,6825.315416965842,250.2666,250.6367,250.1528,250.2951,6825.3154
2022-03-29 11:15:00,263.63,263.83,263.59,263.6,4810.7498204944095,250.1243,250.3141,250.0864,250.0959,4810.7498
2022-03-29 11:20:00,263.59,263.74,263.35,263.39,13168.530105651862,250.0864,250.2287,249.8587,249.8966,13168.5301
2022-03-29 11:25:00,263.46,263.46,263.16,263.4,5951.379628679864,249.963,249.963,249.6784,249.9061,5951.3796
2022-03-29 11:30:00,263.37,263.74,263.37,263.5,2735.665196430403,249.8777,250.2287,249.8777,250.001,2735.6652
2022-03-29 11:35:00,263.44,263.66,263.17,263.22,2564.365575956508,249.9441,250.1528,249.6879,249.7353,2564.3656
2022-03-29 11:40:00,263.18,263.44,263.18,263.27,3479.3312134577905,249.6974,249.9441,249.6974,249.7828,3479.3312
2022-03-29 11:45:00,263.33,263.35,263.15,263.22,12453.584983075189,249.8397,249.8587,249.6689,249.7353,12453.585
2022-03-29 11:50:00,263.28,263.47,263.03,263.44,25046.67145348241,249.7923,249.9725,249.5551,249.9441,25046.6715
2022-03-29 11:55:00,263.31,263.48,263.23,263.32,15047.697199712791,249.8207,249.982,249.7448,249.8302,15047.6972
2022-03-29 12:00:00,263.38,263.64,263.32,263.41,4329.674838444968,249.8871,250.1338,249.8302,249.9156,4329.6748
2022-03-29 12:05:00,263.27,263.5,262.9,262.9,6278.592676171915,249.7828,250.001,249.4317,249.4317,6278.5927
2022-03-29 12:10:00,262.85,263.05,262.33,262.38,10002.051492460763,249.3843,249.574,248.8909,248.9384,10002.0515
2022-03-29 12:15:00,262.38,262.38,261.96,262.13,4201.456559647143,248.9384,248.9384,248.5399,248.7012,4201.4566
2022-03-29 12:20:00,262.07,262.4,261.81,262.06,4627.141245255923,248.6442,248.9573,248.3976,248.6348,4627.1412
2022-03-29 12:25:00,262.05,262.32,261.97,262.08,12386.911478100315,248.6253,248.8814,248.5494,248.6537,12386.9115
2022-03-29 12:30:00,262.12,262.39,261.93,262.21,4825.110267719766,248.6917,248.9479,248.5114,248.7771,4825.1103
2022-03-29 12:35:00,262.15,262.63,262.07,262.42,7694.122474099908,248.7202,249.1756,248.6442,248.9763,7694.1225
2022-03-29 12:40:00,262.42,262.72,262.41,262.72,2768.4890758026463,248.9763,249.2609,248.9668,249.2609,2768.4891
2022-03-29 12:45:00,262.68,262.79,262.47,262.5,3695.76366806852,249.223,249.3274,249.0238,249.0522,3695.7637
2022-03-29 12:50:00,262.5,262.58,262.09,262.2,6657.093035183096,249.0522,249.1281,248.6632,248.7676,6657.093
2022-03-29 12:55:00,262.11,262.3,262.0,262.04,5290.799056313468,248.6822,248.8625,248.5778,248.6158,5290.7991
2022-03-29 13:00:00,262.01,262.46,262.01,262.46,2953.123397271515,248.5873,249.0143,248.5873,249.0143,2953.1234
2022-03-29 13:05:00,262.43,262.49,262.0,262.04,3732.690532362293,248.9858,249.0427,248.5778,248.6158,3732.6905
2022-03-29 13:10:00,262.08,262.34,262.07,262.09,3249.5640578520874,248.6537,248.9004,248.6442,248.6632,3249.5641
2022-03-29 13:15:00,262.18,262.5,262.12,262.41,2725.407734126577,248.7486,249.0522,248.6917,248.9668,2725.4077
2022-03-29 13:20:00,262.42,262.42,262.0,262.13,3108.011078059288,248.9763,248.9763,248.5778,248.7012,3108.0111
2022-03-29 13:25:00,262.13,262.25,262.01,262.04,4136.834547133039,248.7012,248.815,248.5873,248.6158,4136.8345
2022-03-29 13:30:00,262.04,262.22,261.98,262.15,4395.322597189455,248.6158,248.7866,248.5589,248.7202,4395.3226
2022-03-29 13:35:00,262.18,262.2,262.01,262.16,4483.536773002359,248.7486,248.7676,248.5873,248.7296,4483.5368
2022-03-29 13:40:00,262.14,262.14,262.01,262.11,3969.637911580675,248.7107,248.7107,248.5873,248.6822,3969.6379
2022-03-29 13:45:00,262.02,262.37,261.98,262.21,6476.561698635757,248.5968,248.9289,248.5589,248.7771,6476.5617
2022-03-29 13:50:00,262.2,262.29,262.13,262.22,2077.136116524772,248.7676,248.853,248.7012,248.7866,2077.1361
2022-03-29 13:55:00,262.16,262.21,262.0,262.21,3040.311826854036,248.7296,248.7771,248.5778,248.7771,3040.3118
2022-03-29 14:00:00,262.08,262.54,262.03,262.2,5599.548671658631,248.6537,249.0902,248.6063,248.7676,5599.5487
2022-03-29 14:05:00,262.2,262.44,262.17,262.38,3297.774130680069,248.7676,248.9953,248.7391,248.9384,3297.7741
2022-03-29 14:10:00,262.48,262.6,262.29,262.29,1902.7592573597287,249.0332,249.1471,248.853,248.853,1902.7593
2022-03-29 14:15:00,262.17,262.36,262.04,262.09,7480.767258180326,248.7391,248.9194,248.6158,248.6632,7480.7673
2022-03-29 14:20:00,262.05,262.46,261.98,262.22,8533.182890552876,248.6253,249.0143,248.5589,248.7866,8533.1829
2022-03-29 14:25:00,262.21,262.55,262.2,262.45,4685.608780387732,248.7771,249.0997,248.7676,249.0048,4685.6088
2022-03-29 14:30:00,262.53,262.53,262.24,262.4,3932.711047286901,249.0807,249.0807,248.8055,248.9573,3932.711
2022-03-29 14:35:00,262.49,262.66,262.34,262.37,5467.227407939276,249.0427,249.204,248.9004,248.9289,5467.2274
2022-03-29 14:40:00,262.5,262.68,262.44,262.68,1032.9264539952817,249.0522,249.223,248.9953,249.223,1032.9265
2022-03-29 14:45:00,262.73,262.73,262.43,262.66,5339.00912914145,249.2704,249.2704,248.9858,249.204,5339.0091
2022-03-29 14:50:00,262.65,262.91,262.56,262.84,13211.61144732793,249.1945,249.4412,249.1091,249.3748,13211.6114
2022-03-29 14:55:00,262.95,263.05,262.36,262.59,5138.9886142168425,249.4792,249.574,248.9194,249.1376,5138.9886
2022-03-29 15:00:00,262.65,262.82,262.45,262.8,3990.152836188327,249.1945,249.3558,249.0048,249.3369,3990.1528
2022-03-29 15:05:00,262.82,262.96,262.78,262.91,3568.5711355010767,249.3558,249.4887,249.3179,249.4412,3568.5711
2022-03-29 15:10:00,263.03,263.18,262.87,263.05,4626.115499025541,249.5551,249.6974,249.4033,249.574,4626.1155
2022-03-29 15:15:00,263.0,263.17,262.87,263.11,5886.757616165761,249.5266,249.6879,249.4033,249.631,5886.7576
2022-03-29 15:20:00,263.15,263.29,263.11,263.16,3867.0632885424143,249.6689,249.8017,249.631,249.6784,3867.0633
2022-03-29 15:25:00,263.08,263.18,262.76,263.0,11939.686121653502,249.6025,249.6974,249.2989,249.5266,11939.6861
2022-03-29 15:30:00,263.16,263.27,262.88,263.25,5403.6311416555545,249.6784,249.7828,249.4128,249.7638,5403.6311
2022-03-29 15:35:00,263.32,263.41,263.18,263.23,8471.63811672992,249.8302,249.9156,249.6974,249.7448,8471.6381
2022-03-29 15:40:00,263.22,263.23,262.84,263.13,13139.809211201147,249.7353,249.7448,249.3748,249.6499,13139.8092
2022-03-29 15:45:00,263.06,263.32,262.93,263.21,30927.274592265872,249.5835,249.8302,249.4602,249.7258,30927.2746
2022-03-29 15:50:00,263.22,263.34,262.68,262.79,28564.981023694738,249.7353,249.8492,249.223,249.3274,28564.981
2022-03-29 15:55:00,262.91,263.29,262.79,263.08,64615.85803672172,249.4412,249.8017,249.3274,249.6025,64615.858
2022-03-30 09:30:00,262.23,263.58,262.18,262.98,15265.155400553902,248.7961,250.0769,248.7486,249.5076,15265.1554
2022-03-30 09:35:00,263.14,263.53,263.08,263.53,3874.243512155093,249.6594,250.0295,249.6025,250.0295,3874.2435
2022-03-30 09:40:00,263.58,263.98,263.33,263.52,1948.9178377269463,250.0769,250.4564,249.8397,250.02,1948.9178
2022-03-30 09:45:00,263.55,263.92,263.13,263.43,4083.495743153144,250.0484,250.3995,249.6499,249.9346,4083.4957
2022-03-30 09:50:00,263.63,264.34,263.35,263.97,4258.898348548569,250.1243,250.798,249.8587,250.4469,4258.8983
2022-03-30 09:55:00,264.1,265.12,264.0,264.75,4012.719253256744,250.5703,251.538,250.4754,251.187,4012.7193
2022-03-30 10:00:00,264.8,265.35,264.73,264.8,5754.436352446404,251.2344,251.7562,251.168,251.2344,5754.4364
2022-03-30 10:05:00,264.8,265.03,263.92,264.15,3485.485690840086,251.2344,251.4526,250.3995,250.6177,3485.4857
2022-03-30 10:10:00,263.92,264.59,263.92,264.24,1997.1279105549288,250.3995,251.0351,250.3995,250.7031,1997.1279
2022-03-30 10:15:00,264.16,264.19,263.44,263.45,2341.778643963484,250.6272,250.6556,249.9441,249.9536,2341.7786
2022-03-30 10:20:00,263.29,263.41,262.66,262.92,2140.732382808493,249.8017,249.9156,249.204,249.4507,2140.7324
2022-03-30 10:25:00,262.85,263.0,262.29,262.52,4852.805415940096,249.3843,249.5266,248.853,249.0712,4852.8054
2022-03-30 10:30:00,262.56,262.94,262.43,262.85,7015.078469586624,249.1091,249.4697,248.9858,249.3843,7015.0785
2022-03-30 10:35:00,262.76,262.76,262.31,262.57,2893.630115909324,249.2989,249.2989,248.872,249.1186,2893.6301
2022-03-30 10:40:00,262.66,262.66,262.06,262.32,2779.772284336855,249.204,249.204,248.6348,248.8814,2779.7723
2022-03-30 10:45:00,262.34,262.89,262.32,262.48,10038.978356754538,248.9004,249.4222,248.8814,249.0332,10038.9784
2022-03-30 10:50:00,262.41,262.56,262.29,262.4,4184.018873730639,248.9668,249.1091,248.853,248.9573,4184.0189
2022-03-30 10:55:00,262.44,262.86,262.41,262.63,1350.9077854138886,248.9953,249.3938,248.9668,249.1756,1350.9078
2022-03-30 11:00:00,262.72,262.78,262.44,262.78,2972.6125756487845,249.2609,249.3179,248.9953,249.3179,2972.6126
2022-03-30 11:05:00,262.86,263.5,262.8,263.15,5943.173658836804,249.3938,250.001,249.3369,249.6689,5943.1737
2022-03-30 11:10:00,263.1,263.25,262.79,263.09,3898.8614216842752,249.6215,249.7638,249.3274,249.612,3898.8614
2022-03-30 11:15:00,263.13,263.67,262.98,263.67,3454.713303928608,249.6499,250.1623,249.5076,250.1623,3454.7133
2022-03-30 11:20:00,263.56,263.72,263.2,263.21,5286.696071391937,250.0579,250.2097,249.7164,249.7258,5286.6961
2022-03-30 11:25:00,263.25,263.55,263.24,263.34,2954.149143501897,249.7638,250.0484,249.7543,249.8492,2954.1491
2022-03-30 11:30:00,263.36,263.36,263.02,263.02,3318.2890552877216,249.8682,249.8682,249.5456,249.5456,3318.2891
2022-03-30 11:35:00,263.1,263.35,262.87,263.11,2195.096933018771,249.6215,249.8587,249.4033,249.631,2195.0969
2022-03-30 11:40:00,263.13,263.4,263.1,263.28,3451.63606523746,249.6499,249.9061,249.6215,249.7923,3451.6361
2022-03-30 11:45:00,263.18,263.26,263.0,263.13,1834.0342599240944,249.6974,249.7733,249.5266,249.6499,1834.0343
2022-03-30 11:50:00,263.11,263.37,263.11,263.2,2096.6252949020413,249.631,249.8777,249.631,249.7164,2096.6253
2022-03-30 11:55:00,263.17,263.17,262.97,262.97,2051.4924607652065,249.6879,249.6879,249.4981,249.4981,2051.4925
2022-03-30 12:00:00,263.09,263.32,263.02,263.16,2421.7868499333263,249.612,249.8302,249.5456,249.6784,2421.7868
2022-03-30 12:05:00,263.15,263.17,262.75,262.78,2256.6417068417272,249.6689,249.6879,249.2894,249.3179,2256.6417
2022-03-30 12:10:00,262.62,262.65,262.38,262.57,5054.877423325469,249.1661,249.1945,248.9384,249.1186,5054.8774
2022-03-30 12:15:00,262.53,262.71,262.25,262.71,5730.844189147605,249.0807,249.2515,248.815,249.2515,5730.8442
2022-03-30 12:20:00,262.81,262.87,262.7,262.7,1853.523438301364,249.3463,249.4033,249.242,249.242,1853.5234
2022-03-30 12:25:00,262.71,262.76,262.54,262.73,1346.804800492358,249.2515,249.2989,249.0902,249.2704,1346.8048
2022-03-30 12:30:00,262.8,262.96,262.8,262.8,2811.570417478716,249.3369,249.4887,249.3369,249.3369,2811.5704
2022-03-30 12:35:00,262.68,263.0,262.59,262.77,3347.0099497384344,249.223,249.5266,249.1376,249.3084,3347.0099
2022-03-30 12:40:00,262.88,263.02,262.75,263.01,9315.827264334805,249.4128,249.5456,249.2894,249.5361,9315.8273
2022-03-30 12:45:00,263.03,263.05,262.86,263.04,1236.024207611037,249.5551,249.574,249.3938,249.5646,1236.0242
2022-03-30 12:50:00,263.01,263.03,262.67,262.81,2778.746538106472,249.5361,249.5551,249.2135,249.3463,2778.7465
2022-03-30 12:55:00,262.66,262.66,262.17,262.32,1851.471945840599,249.204,249.204,248.7391,248.8814,1851.4719
2022-03-30 13:00:00,262.39,262.5,262.33,262.41,1948.9178377269463,248.9479,249.0522,248.8909,248.9668,1948.9178
2022-03-30 13:05:00,262.25,262.34,262.24,262.24,307.723869114781,248.815,248.9004,248.8055,248.8055,307.7239
2022-03-30 13:10:00,262.06,262.37,262.06,262.12,1959.1753000307724,248.6348,248.9289,248.6348,248.6917,1959.1753
2022-03-30 13:15:00,262.02,262.06,261.7,261.84,4553.287516668376,248.5968,248.6348,248.2932,248.426,4553.2875
2022-03-30 13:20:00,261.8,261.88,261.66,261.7,6881.731459636885,248.3881,248.464,248.2553,248.2932,6881.7315
2022-03-30 13:25:00,261.76,261.82,261.67,261.79,3544.978972202277,248.3501,248.4071,248.2647,248.3786,3544.979
2022-03-30 13:30:00,261.72,261.82,261.47,261.48,5227.202790029746,248.3122,248.4071,248.075,248.0845,5227.2028
2022-03-30 13:35:00,261.4,261.54,261.31,261.35,3384.962560262591,248.0086,248.1414,247.9232,247.9611,3384.9626
2022-03-30 13:40:00,261.46,261.75,261.27,261.64,2604.36967894143,248.0655,248.3406,247.8852,248.2363,2604.3697
2022-03-30 13:45:00,261.6,261.93,261.6,261.7,2736.690942660786,248.1983,248.5114,248.1983,248.2932,2736.6909
2022-03-30 13:50:00,261.76,261.81,261.65,261.7,4834.34198379321,248.3501,248.3976,248.2458,248.2932,4834.342
2022-03-30 13:55:00,261.68,261.76,261.47,261.52,3465.996512462817,248.2742,248.3501,248.075,248.1224,3465.9965
2022-03-30 14:00:00,261.53,261.88,261.4,261.76,5079.495332854652,248.1319,248.464,248.0086,248.3501,5079.4953
2022-03-30 14:05:00,261.8,261.8,261.54,261.71,3210.5857010975483,248.3881,248.3881,248.1414,248.3027,3210.5857
2022-03-30 14:10:00,261.7,261.8,261.57,261.76,4525.592368448046,248.2932,248.3881,248.1699,248.3501,4525.5924
2022-03-30 14:15:00,261.7,261.86,261.64,261.71,3051.595035388245,248.2932,248.445,248.2363,248.3027,3051.595
2022-03-30 14:20:00,261.84,261.93,261.63,261.88,3301.8771156016,248.426,248.5114,248.2268,248.464,3301.8771
2022-03-30 14:25:00,261.91,262.23,261.9,262.17,4102.984921530413,248.4924,248.7961,248.483,248.7391,4102.9849
2022-03-30 14:30:00,262.12,262.24,262.03,262.05,2972.6125756487845,248.6917,248.8055,248.6063,248.6253,2972.6126
2022-03-30 14:35:00,261.98,261.99,261.74,261.99,2367.4222997230486,248.5589,248.5683,248.3312,248.5683,2367.4223
2022-03-30 14:40:00,261.96,261.96,261.63,261.69,2842.3428043901936,248.5399,248.5399,248.2268,248.2837,2842.3428
2022-03-30 14:45:00,261.63,261.71,261.55,261.7,2595.1379628679865,248.2268,248.3027,248.1509,248.2932,2595.138
2022-03-30 14:50:00,261.74,261.83,261.54,261.62,3385.9883064929736,248.3312,248.4165,248.1414,248.2173,3385.9883
2022-03-30 14:55:00,261.65,261.73,261.53,261.63,2334.598420350805,248.2458,248.3217,248.1319,248.2268,2334.5984
2022-03-30 15:00:00,261.57,261.82,261.54,261.73,4599.446097035593,248.1699,248.4071,248.1414,248.3217,4599.4461
2022-03-30 15:05:00,261.76,261.8,261.57,261.67,6413.991178582419,248.3501,248.3881,248.1699,248.2647,6413.9912
2022-03-30 15:10:00,261.61,261.7,261.16,261.32,3482.408452148938,248.2078,248.2932,247.7809,247.9327,3482.4085
2022-03-30 15:15:00,261.45,261.53,261.19,261.53,2051.4924607652065,248.056,248.1319,247.8093,248.1319,2051.4925
2022-03-30 15:20:00,261.5,261.5,261.16,261.19,5642.6300133347,248.1034,248.1034,247.7809,247.8093,5642.63
2022-03-30 15:25:00,261.21,261.53,261.14,261.53,2896.707354600472,247.8283,248.1319,247.7619,248.1319,2896.7074
2022-03-30 15:30:00,261.55,261.68,261.47,261.53,8505.487742332547,248.1509,248.2742,248.075,248.1319,8505.4877
2022-03-30 15:35:00,261.59,261.7,261.51,261.52,8875.782131500666,248.1888,248.2932,248.1129,248.1224,8875.7821
2022-03-30 15:40:00,261.52,261.8,261.46,261.58,49660.47799774336,248.1224,248.3881,248.0655,248.1794,49660.478
2022-03-30 15:45:00,261.63,262.02,261.63,261.81,14195.302082264849,248.2268,248.5968,248.2268,248.3976,14195.3021
2022-03-30 15:50:00,261.81,262.35,261.58,262.21,28713.714227100216,248.3976,248.9099,248.1794,248.7771,28713.7142
2022-03-30 15:55:00,262.17,262.86,262.17,262.81,79961.02164324546,248.7391,249.3938,248.7391,249.3463,79961.0216
2022-03-31 09:30:00,262.56,262.72,261.54,262.11,23338.80397989537,249.1091,249.2609,248.1414,248.6822,23338.804
2022-03-31 09:35:00,261.67,261.73,260.85,261.03,15108.216227305364,248.2647,248.3217,247.4867,247.6575,15108.2162
2022-03-31 09:40:00,260.98,261.49,259.72,259.72,8036.721715047697,247.6101,248.094,246.4146,246.4146,8036.7217
2022-03-31 09:45:00,259.97,260.37,258.83,259.2,8427.531028823469,246.6518,247.0313,245.5702,245.9213,8427.531
2022-03-31 09:50:00,259.29,260.16,258.97,260.13,7105.344137860293,246.0067,246.8321,245.7031,246.8036,7105.3441
2022-03-31 09:55:00,260.81,261.68,260.48,261.2,6353.4721509898445,247.4488,248.2742,247.1357,247.8188,6353.4722
2022-03-31 10:00:00,261.31,261.64,260.87,260.98,3973.740896502205,247.9232,248.2363,247.5057,247.6101,3973.7409
2022-03-31 10:05:00,261.12,261.46,260.86,260.9,4911.272951071905,247.7429,248.0655,247.4962,247.5342,4911.273
2022-03-31 10:10:00,260.9,261.3,260.8,260.93,3432.1468868601905,247.5342,247.9137,247.4393,247.5627,3432.1469
2022-03-31 10:15:00,260.89,261.12,260.51,260.94,4663.042363319315,247.5247,247.7429,247.1642,247.5721,4663.0424
2022-03-31 10:20:00,260.87,261.13,260.51,261.12,2858.7547440763155,247.5057,247.7524,247.1642,247.7429,2858.7547
2022-03-31 10:25:00,261.19,261.47,261.11,261.34,3695.76366806852,247.8093,248.075,247.7334,247.9516,3695.7637
2022-03-31 10:30:00,261.38,261.38,260.56,260.56,9097.343317263309,247.9896,247.9896,247.2116,247.2116,9097.3433
2022-03-31 10:35:00,260.81,260.81,260.43,260.52,3927.582316134988,247.4488,247.4488,247.0883,247.1737,3927.5823
2022-03-31 10:40:00,260.72,260.72,260.23,260.23,1237.0499538414197,247.3634,247.3634,246.8985,246.8985,1237.05
2022-03-31 10:45:00,260.48,261.12,260.37,260.57,4240.434916401682,247.1357,247.7429,247.0313,247.2211,4240.4349
2022-03-31 10:50:00,260.64,260.64,260.08,260.13,3268.027489998974,247.2875,247.2875,246.7562,246.8036,3268.0275
2022-03-31 10:55:00,260.15,260.89,260.15,260.68,5143.091599138373,246.8226,247.5247,246.8226,247.3255,5143.0916
2022-03-31 11:00:00,260.77,261.26,260.68,261.25,1794.0301569391731,247.4108,247.8757,247.3255,247.8663,1794.0302
2022-03-31 11:05:00,261.2,261.41,261.0,261.33,2516.155503128526,247.8188,248.0181,247.6291,247.9422,2516.1555
2022-03-31 11:10:00,261.22,261.39,261.12,261.15,3743.973740896502,247.8378,247.9991,247.7429,247.7714,3743.9737
2022-03-31 11:15:00,261.35,261.51,261.31,261.32,1312.9551748897322,247.9611,248.1129,247.9232,247.9327,1312.9552
2022-03-31 11:20:00,261.24,261.59,261.23,261.38,4505.077443840393,247.8568,248.1888,247.8473,247.9896,4505.0774
2022-03-31 11:25:00,261.45,262.02,261.45,262.01,4205.559544568673,248.056,248.5968,248.056,248.5873,4205.5595
2022-03-31 11:30:00,262.03,262.08,261.74,261.89,7315.622115088727,248.6063,248.6537,248.3312,248.4735,7315.6221
2022-03-31 11:35:00,261.91,262.33,261.84,261.86,6240.640065647758,248.4924,248.8909,248.426,248.445,6240.6401
2022-03-31 11:40:00,262.04,262.42,262.0,262.32,2399.220432864909,248.6158,248.9763,248.5778,248.8814,2399.2204
2022-03-31 11:45:00,262.41,262.64,262.37,262.58,5200.533388039798,248.9668,249.185,248.9289,249.1281,5200.5334
2022-03-31 11:50:00,262.66,263.01,262.66,263.01,5549.287106369884,249.204,249.5361,249.204,249.5361,5549.2871
2022-03-31 11:55:00,263.07,263.14,262.76,262.76,3063.903990152836,249.593,249.6594,249.2989,249.2989,3063.904
2022-03-31 12:00:00,262.8,262.99,262.66,262.66,3063.903990152836,249.3369,249.5171,249.204,249.204,3063.904
2022-03-31 12:05:00,262.57,262.72,262.57,262.66,1743.7685916504256,249.1186,249.2609,249.1186,249.204,1743.7686
2022-03-31 12:10:00,262.46,262.74,262.39,262.68,1026.771976612986,249.0143,249.2799,248.9479,249.223,1026.772
2022-03-31 12:15:00,262.76,262.89,262.66,262.89,2860.8062365370806,249.2989,249.4222,249.204,249.4222,2860.8062
2022-03-31 12:20:00,262.94,262.94,262.54,262.64,2416.6581187814136,249.4697,249.4697,249.0902,249.185,2416.6581
2022-03-31 12:25:00,262.57,262.61,262.38,262.38,3621.909939480972,249.1186,249.1566,248.9384,248.9384,3621.9099
2022-03-31 12:30:00,262.31,262.57,262.31,262.38,2601.2924402502817,248.872,249.1186,248.872,248.9384,2601.2924
2022-03-31 12:35:00,262.36,262.6,262.36,262.49,2771.566314493794,248.9194,249.1471,248.9194,249.0427,2771.5663
2022-03-31 12:40:00,262.51,263.17,262.51,263.17,3993.2300748794746,249.0617,249.6879,249.0617,249.6879,3993.2301
2022-03-31 12:45:00,263.06,263.08,262.87,262.95,3097.753615755462,249.5835,249.6025,249.4033,249.4792,3097.7536
2022-03-31 12:50:00,262.97,262.97,262.72,262.72,2633.0905733921427,249.4981,249.4981,249.2609,249.2609,2633.0906
2022-03-31 12:55:00,262.8,262.9,262.78,262.9,307.723869114781,249.3369,249.4317,249.3179,249.4317,307.7239
2022-03-31 13:00:00,262.86,262.92,262.7,262.7,1948.9178377269463,249.3938,249.4507,249.242,249.242,1948.9178
2022-03-31 13:05:00,262.81,262.85,262.74,262.74,523.1305774951277,249.3463,249.3843,249.2799,249.2799,523.1306
2022-03-31 13:10:00,262.66,262.89,262.57,262.84,1846.343214688686,249.204,249.4222,249.1186,249.3748,1846.3432
2022-03-31 13:15:00,262.77,263.08,262.76,262.97,2741.8196738126985,249.3084,249.6025,249.2989,249.4981,2741.8197
2022-03-31 13:20:00,263.0,263.22,263.0,263.13,3256.7442814647657,249.5266,249.7353,249.5266,249.6499,3256.7443
2022-03-31 13:25:00,263.06,263.47,263.05,263.34,3962.4576879679967,249.5835,249.9725,249.574,249.8492,3962.4577
2022-03-31 13:30:00,263.24,263.27,263.11,263.16,2393.0659554826134,249.7543,249.7828,249.631,249.6784,2393.066
2022-03-31 13:35:00,263.11,263.11,262.99,263.03,2267.924915375936,249.631,249.631,249.5171,249.5551,2267.9249
2022-03-31 13:40:00,262.99,263.21,262.99,263.21,2385.885731869935,249.5171,249.7258,249.5171,249.7258,2385.8857
2022-03-31 13:45:00,263.15,263.29,263.15,263.26,3034.1573494717404,249.6689,249.8017,249.6689,249.7733,3034.1573
2022-03-31 13:50:00,263.23,263.42,263.2,263.23,2918.2480254385064,249.7448,249.9251,249.7164,249.7448,2918.248
2022-03-31 13:55:00,263.15,263.26,262.92,262.92,3720.3815775977023,249.6689,249.7733,249.4507,249.4507,3720.3816
2022-03-31 14:00:00,262.85,262.87,262.59,262.59,3590.111806339112,249.3843,249.4033,249.1376,249.1376,3590.1118
2022-03-31 14:05:00,262.69,262.69,262.19,262.37,3511.129346599651,249.2325,249.2325,248.7581,248.9289,3511.1293
2022-03-31 14:10:00,262.28,262.43,261.99,262.31,6081.649399938455,248.8435,248.9858,248.5683,248.872,6081.6494
2022-03-31 14:15:00,262.33,262.36,262.22,262.3,4187.0961124217865,248.8909,248.9194,248.7866,248.8625,4187.0961
2022-03-31 14:20:00,262.21,262.47,262.17,262.4,3000.307723869115,248.7771,249.0238,248.7391,248.9573,3000.3077
2022-03-31 14:25:00,262.36,262.38,262.05,262.38,12718.227510513898,248.9194,248.9384,248.6253,248.9384,12718.2275
2022-03-31 14:30:00,262.29,262.31,262.06,262.24,5220.022566417068,248.853,248.872,248.6348,248.8055,5220.0226
2022-03-31 14:35:00,262.11,262.25,262.09,262.19,7822.340752897733,248.6822,248.815,248.6632,248.7581,7822.3408
2022-03-31 14:40:00,262.17,262.2,261.7,262.01,4357.369986665299,248.7391,248.7676,248.2932,248.5873,4357.37
2022-03-31 14:45:00,261.97,262.28,261.97,262.19,3077.2386911478097,248.5494,248.8435,248.5494,248.7581,3077.2387
2022-03-31 14:50:00,262.0,262.06,261.81,261.86,3317.263309057339,248.5778,248.6348,248.3976,248.445,3317.2633
2022-03-31 14:55:00,261.86,262.11,261.78,262.11,5741.10165145143,248.445,248.6822,248.3691,248.6822,5741.1017
2022-03-31 15:00:00,262.21,262.26,261.94,262.16,4085.547235613909,248.7771,248.8245,248.5209,248.7296,4085.5472
2022-03-31 15:05:00,261.96,262.22,261.96,262.05,3685.5062057646937,248.5399,248.7866,248.5399,248.6253,3685.5062
2022-03-31 15:10:00,262.03,262.12,261.94,262.0,4192.2248435737,248.6063,248.6917,248.5209,248.5778,4192.2248
2022-03-31 15:15:00,262.03,262.03,261.55,261.55,4273.258795773925,248.6063,248.6063,248.1509,248.1509,4273.2588
2022-03-31 15:20:00,261.57,261.62,261.31,261.31,4937.942353061852,248.1699,248.2173,247.9232,247.9232,4937.9424
2022-03-31 15:25:00,261.34,261.41,260.86,260.99,7524.874346086778,247.9516,248.0181,247.4962,247.6196,7524.8743
2022-03-31 15:30:00,261.05,261.08,260.66,260.72,8223.40752897733,247.6765,247.705,247.3065,247.3634,8223.4075
2022-03-31 15:35:00,260.7,261.07,260.53,261.02,12131.50066673505,247.3444,247.6955,247.1831,247.648,12131.5007
2022-03-31 15:40:00,260.97,261.01,260.51,260.6,10642.117140219509,247.6006,247.6386,247.1642,247.2496,10642.1171
2022-03-31 15:45:00,260.61,260.79,260.4,260.4,12198.174171709918,247.259,247.4298,247.0598,247.0598,12198.1742
2022-03-31 15:50:00,259.79,260.33,259.72,260.1,29627.654118371112,246.4811,246.9934,246.4146,246.7752,29627.6541
2022-03-31 15:55:00,260.1,260.23,259.32,259.32,133679.3517283824,246.7752,246.8985,246.0351,246.0351,133679.3517
2022-04-01 09:30:00,260.55,260.58,259.06,259.57,29795.0,247.2021,247.2306,245.7884,246.2723,29795.0
2022-04-01 09:35:00,259.53,260.62,259.53,260.41,10349.0,246.2344,247.2685,246.2344,247.0693,10349.0
2022-04-01 09:40:00,260.38,260.79,260.15,260.42,15081.0,247.0408,247.4298,246.8226,247.0788,15081.0
2022-04-01 09:45:00,260.3,261.6,260.29,261.6,13273.0,246.9649,248.1983,246.9554,248.1983,13273.0
2022-04-01 09:50:00,261.57,261.74,260.55,260.55,5886.0,248.1699,248.3312,247.2021,247.2021,5886.0
2022-04-01 09:55:00,260.6,260.7,259.8,260.5,6589.0,247.2496,247.3444,246.4905,247.1547,6589.0
2022-04-01 10:00:00,260.45,260.91,260.02,260.37,11971.0,247.1072,247.5437,246.6993,247.0313,11971.0
2022-04-01 10:05:00,260.45,260.67,260.16,260.45,8204.0,247.1072,247.316,246.8321,247.1072,8204.0
2022-04-01 10:10:00,260.38,260.78,260.24,260.65,4776.0,247.0408,247.4203,246.908,247.297,4776.0
2022-04-01 10:15:00,260.4,260.94,260.26,260.83,9774.0,247.0598,247.5721,246.927,247.4678,9774.0
2022-04-01 10:20:00,260.94,260.98,260.59,260.59,5583.0,247.5721,247.6101,247.2401,247.2401,5583.0
2022-04-01 10:25:00,260.54,260.64,259.5,259.5,5521.0,247.1926,247.2875,246.2059,246.2059,5521.0
2022-04-01 10:30:00,259.29,259.38,259.0,259.04,9342.0,246.0067,246.0921,245.7315,245.7695,9342.0
2022-04-01 10:35:00,258.93,259.17,258.65,258.68,6883.0,245.6651,245.8928,245.3995,245.4279,6883.0
2022-04-01 10:40:00,258.72,258.81,258.14,258.21,8533.0,245.4659,245.5513,244.9156,244.982,8533.0
2022-04-01 10:45:00,258.26,258.86,258.23,258.54,6866.0,245.0294,245.5987,245.001,245.2951,6866.0
2022-04-01 10:50:00,258.57,258.93,258.56,258.92,5100.0,245.3236,245.6651,245.3141,245.6556,5100.0
2022-04-01 10:55:00,258.94,259.22,258.66,258.99,9350.0,245.6746,245.9403,245.4089,245.722,9350.0
2022-04-01 11:00:00,259.03,259.49,259.01,259.07,7181.0,245.76,246.1964,245.741,245.7979,7181.0
2022-04-01 11:05:00,259.06,259.59,259.06,259.4,6254.0,245.7884,246.2913,245.7884,246.111,6254.0
2022-04-01 11:10:00,259.34,259.93,259.3,259.85,11880.0,246.0541,246.6139,246.0162,246.538,11880.0
2022-04-01 11:15:00,259.83,260.97,259.83,260.64,12270.0,246.519,247.6006,246.519,247.2875,12270.0
2022-04-01 11:20:00,260.66,261.1,260.53,260.9,8587.0,247.3065,247.7239,247.1831,247.5342,8587.0
2022-04-01 11:25:00,260.96,261.17,260.83,260.83,6664.0,247.5911,247.7904,247.4678,247.4678,6664.0
2022-04-01 11:30:00,260.8,260.93,260.62,260.75,4032.0,247.4393,247.5627,247.2685,247.3919,4032.0
2022-04-01 11:35:00,260.8,260.92,260.47,260.47,5473.0,247.4393,247.5532,247.1262,247.1262,5473.0
2022-04-01 11:40:00,260.34,260.42,259.93,260.0,6465.0,247.0029,247.0788,246.6139,246.6803,6465.0
2022-04-01 11:45:00,259.88,260.19,259.88,260.09,4873.0,246.5664,246.8606,246.5664,246.7657,4873.0
2022-04-01 11:50:00,260.03,260.03,259.62,259.64,5704.0,246.7088,246.7088,246.3198,246.3387,5704.0
2022-04-01 11:55:00,259.6,259.61,259.3,259.56,4406.0,246.3008,246.3103,246.0162,246.2628,4406.0
2022-04-01 12:00:00,259.35,259.63,259.35,259.57,2800.0,246.0636,246.3292,246.0636,246.2723,2800.0
2022-04-01 12:05:00,259.53,259.54,259.23,259.43,6651.0,246.2344,246.2439,245.9497,246.1395,6651.0
2022-04-01 12:10:00,259.22,259.32,259.21,259.23,3267.0,245.9403,246.0351,245.9308,245.9497,3267.0
2022-04-01 12:15:00,259.35,259.5,259.21,259.43,5007.0,246.0636,246.2059,245.9308,246.1395,5007.0
2022-04-01 12:20:00,259.49,259.62,259.27,259.3,4991.0,246.1964,246.3198,245.9877,246.0162,4991.0
2022-04-01 12:25:00,259.36,259.48,259.2,259.41,4094.0,246.0731,246.1869,245.9213,246.1205,4094.0
2022-04-01 12:30:00,259.38,259.62,259.2,259.62,5656.0,246.0921,246.3198,245.9213,246.3198,5656.0
2022-04-01 12:35:00,259.7,260.0,259.7,259.98,3724.0,246.3957,246.6803,246.3957,246.6613,3724.0
2022-04-01 12:40:00,259.86,260.03,259.67,259.99,4065.0,246.5475,246.7088,246.3672,246.6708,4065.0
2022-04-01 12:45:00,260.08,260.25,259.98,260.19,2308.0,246.7562,246.9175,246.6613,246.8606,2308.0
2022-04-01 12:50:00,260.24,260.41,260.17,260.41,6411.0,246.908,247.0693,246.8416,247.0693,6411.0
2022-04-01 12:55:00,260.39,260.85,260.39,260.85,6186.0,247.0503,247.4867,247.0503,247.4867,6186.0
2022-04-01 13:00:00,260.73,260.91,260.65,260.68,2611.0,247.3729,247.5437,247.297,247.3255,2611.0
2022-04-01 13:05:00,260.78,261.26,260.67,260.7,13666.0,247.4203,247.8757,247.316,247.3444,13666.0
2022-04-01 13:10:00,260.54,260.79,260.52,260.65,6049.0,247.1926,247.4298,247.1737,247.297,6049.0
2022-04-01 13:15:00,260.65,260.71,260.54,260.58,4274.0,247.297,247.3539,247.1926,247.2306,4274.0
2022-04-01 13:20:00,260.41,260.41,260.08,260.16,3705.0,247.0693,247.0693,246.7562,246.8321,3705.0
2022-04-01 13:25:00,260.22,260.22,259.92,260.04,4835.0,246.889,246.889,246.6044,246.7182,4835.0
2022-04-01 13:30:00,259.96,260.11,259.72,259.94,5901.0,246.6423,246.7847,246.4146,246.6234,5901.0
2022-04-01 13:35:00,259.94,260.2,259.91,260.03,3641.0,246.6234,246.87,246.5949,246.7088,3641.0
2022-04-01 13:40:00,260.06,260.89,260.06,260.79,15198.0,246.7372,247.5247,246.7372,247.4298,15198.0
2022-04-01 13:45:00,260.75,261.16,260.75,261.16,6110.0,247.3919,247.7809,247.3919,247.7809,6110.0
2022-04-01 13:50:00,261.11,261.53,261.04,261.53,6160.0,247.7334,248.1319,247.667,248.1319,6160.0
2022-04-01 13:55:00,261.56,262.21,261.53,262.19,14372.0,248.1604,248.7771,248.1319,248.7581,14372.0
2022-04-01 14:00:00,262.21,262.73,262.09,262.73,17005.0,248.7771,249.2704,248.6632,249.2704,17005.0
2022-04-01 14:05:00,262.78,263.31,262.77,263.31,20561.0,249.3179,249.8207,249.3084,249.8207,20561.0
2022-04-01 14:10:00,263.34,263.34,262.9,263.26,5373.0,249.8492,249.8492,249.4317,249.7733,5373.0
2022-04-01 14:15:00,263.31,263.34,262.91,262.92,8421.0,249.8207,249.8492,249.4412,249.4507,8421.0
2022-04-01 14:20:00,262.9,263.14,262.9,263.14,4859.0,249.4317,249.6594,249.4317,249.6594,4859.0
2022-04-01 14:25:00,263.09,263.24,262.88,263.2,7337.0,249.612,249.7543,249.4128,249.7164,7337.0
2022-04-01 14:30:00,263.18,263.18,262.83,263.13,10615.0,249.6974,249.6974,249.3653,249.6499,10615.0
2022-04-01 14:35:00,263.18,263.33,263.08,263.29,2468.0,249.6974,249.8397,249.6025,249.8017,2468.0
2022-04-01 14:40:00,263.22,263.5,263.16,263.5,4403.0,249.7353,250.001,249.6784,250.001,4403.0
2022-04-01 14:45:00,263.48,263.65,263.38,263.56,3755.0,249.982,250.1433,249.8871,250.0579,3755.0
2022-04-01 14:50:00,263.5,263.54,263.33,263.37,4657.0,250.001,250.0389,249.8397,249.8777,4657.0
2022-04-01 14:55:00,263.43,263.5,263.32,263.48,5787.0,249.9346,250.001,249.8302,249.982,5787.0
2022-04-01 15:00:00,263.46,263.7,263.35,263.36,4530.0,249.963,250.1907,249.8587,249.8682,4530.0
2022-04-01 15:05:00,263.21,263.31,263.16,263.16,3636.0,249.7258,249.8207,249.6784,249.6784,3636.0
2022-04-01 15:10:00,263.24,263.26,263.06,263.09,6058.0,249.7543,249.7733,249.5835,249.612,6058.0
2022-04-01 15:15:00,263.06,263.21,262.96,262.99,12959.0,249.5835,249.7258,249.4887,249.5171,12959.0
2022-04-01 15:20:00,263.0,263.1,262.53,262.56,47758.0,249.5266,249.6215,249.0807,249.1091,47758.0
2022-04-01 15:25:00,262.56,262.59,262.11,262.3,6681.0,249.1091,249.1376,248.6822,248.8625,6681.0
2022-04-01 15:30:00,262.3,262.61,262.18,262.18,9159.0,248.8625,249.1566,248.7486,248.7486,9159.0
2022-04-01 15:35:00,262.25,262.36,262.11,262.13,8401.0,248.815,248.9194,248.6822,248.7012,8401.0
2022-04-01 15:40:00,262.11,262.42,261.87,261.98,14633.0,248.6822,248.9763,248.4545,248.5589,14633.0
2022-04-01 15:45:00,261.94,262.26,261.86,262.22,15144.0,248.5209,248.8245,248.445,248.7866,15144.0
2022-04-01 15:50:00,262.26,262.94,262.26,262.75,41523.0,248.8245,249.4697,248.8245,249.2894,41523.0
2022-04-01 15:55:00,262.68,263.08,262.42,262.5,110349.0,249.223,249.6025,248.9763,249.0522,110349.0
2022-04-04 09:30:00,261.78,262.03,260.16,260.92,14934.0,248.3691,248.6063,246.8321,247.5532,14934.0
2022-04-04 09:35:00,260.99,261.05,260.37,260.76,5392.0,247.6196,247.6765,247.0313,247.4014,5392.0
2022-04-04 09:40:00,260.95,261.06,260.44,260.59,10997.0,247.5816,247.686,247.0978,247.2401,10997.0
2022-04-04 09:45:00,260.51,260.51,259.6,259.61,6631.0,247.1642,247.1642,246.3008,246.3103,6631.0
2022-04-04 09:50:00,259.62,260.32,259.56,260.24,8655.0,246.3198,246.9839,246.2628,246.908,8655.0
2022-04-04 09:55:00,260.38,260.52,259.45,259.45,3668.0,247.0408,247.1737,246.1585,246.1585,3668.0
2022-04-04 10:00:00,259.21,259.37,258.9,259.36,6273.0,245.9308,246.0826,245.6366,246.0731,6273.0
2022-04-04 10:05:00,259.59,259.6,259.16,259.23,3907.0,246.2913,246.3008,245.8833,245.9497,3907.0
2022-04-04 10:10:00,259.11,259.22,257.71,257.85,6282.0,245.8359,245.9403,244.5076,244.6404,6282.0
2022-04-04 10:15:00,257.81,258.08,256.94,257.33,6674.0,244.6025,244.8587,243.7771,244.1471,6674.0
2022-04-04 10:20:00,257.57,258.27,257.43,258.25,6872.0,244.3748,245.0389,244.242,245.0199,6872.0
2022-04-04 10:25:00,258.25,258.69,258.25,258.67,4922.0,245.0199,245.4374,245.0199,245.4184,4922.0
2022-04-04 10:30:00,258.56,258.96,258.56,258.67,5212.0,245.3141,245.6936,245.3141,245.4184,5212.0
2022-04-04 10:35:00,258.46,258.73,258.12,258.7,8164.0,245.2192,245.4754,244.8966,245.4469,8164.0
2022-04-04 10:40:00,258.68,259.39,258.59,258.92,14258.0,245.4279,246.1015,245.3425,245.6556,14258.0
2022-04-04 10:45:00,258.68,259.51,258.68,259.39,12975.0,245.4279,246.2154,245.4279,246.1015,12975.0
2022-04-04 10:50:00,259.35,259.91,259.0,259.48,12311.0,246.0636,246.5949,245.7315,246.1869,12311.0
2022-04-04 10:55:00,259.45,259.73,259.1,259.55,9720.0,246.1585,246.4241,245.8264,246.2533,9720.0
2022-04-04 11:00:00,259.64,260.03,259.06,259.2,16207.0,246.3387,246.7088,245.7884,245.9213,16207.0
2022-04-04 11:05:00,259.2,259.76,259.2,259.75,7884.0,245.9213,246.4526,245.9213,246.4431,7884.0
2022-04-04 11:10:00,259.55,259.98,259.28,259.46,10144.0,246.2533,246.6613,245.9972,246.168,10144.0
2022-04-04 11:15:00,259.66,260.08,259.51,260.07,3884.0,246.3577,246.7562,246.2154,246.7467,3884.0
2022-04-04 11:20:00,260.05,260.15,259.51,259.51,3863.0,246.7277,246.8226,246.2154,246.2154,3863.0
2022-04-04 11:25:00,259.62,260.37,259.62,260.24,4085.0,246.3198,247.0313,246.3198,246.908,4085.0
2022-04-04 11:30:00,260.33,260.41,259.85,259.88,5238.0,246.9934,247.0693,246.538,246.5664,5238.0
2022-04-04 11:35:00,260.0,260.09,259.56,259.79,2879.0,246.6803,246.7657,246.2628,246.4811,2879.0
2022-04-04 11:40:00,259.74,259.78,259.52,259.64,2440.0,246.4336,246.4716,246.2249,246.3387,2440.0
2022-04-04 11:45:00,259.78,259.87,259.35,259.35,3301.0,246.4716,246.557,246.0636,246.0636,3301.0
2022-04-04 11:50:00,259.42,259.48,259.26,259.44,3509.0,246.13,246.1869,245.9782,246.149,3509.0
2022-04-04 11:55:00,259.49,259.63,259.42,259.51,2431.0,246.1964,246.3292,246.13,246.2154,2431.0
2022-04-04 12:00:00,259.43,259.52,259.08,259.2,3802.0,246.1395,246.2249,245.8074,245.9213,3802.0
2022-04-04 12:05:00,259.21,259.7,259.21,259.53,6511.0,245.9308,246.3957,245.9308,246.2344,6511.0
2022-04-04 12:10:00,259.53,259.75,259.45,259.5,4453.0,246.2344,246.4431,246.1585,246.2059,4453.0
2022-04-04 12:15:00,259.59,259.81,259.57,259.8,7422.0,246.2913,246.5,246.2723,246.4905,7422.0
2022-04-04 12:20:00,259.81,260.09,259.81,259.95,3390.0,246.5,246.7657,246.5,246.6329,3390.0
2022-04-04 12:25:00,259.9,259.99,259.71,259.96,2312.0,246.5854,246.6708,246.4052,246.6423,2312.0
2022-04-04 12:30:00,259.96,260.12,259.73,260.1,6364.0,246.6423,246.7941,246.4241,246.7752,6364.0
2022-04-04 12:35:00,259.99,259.99,259.6,259.7,4894.0,246.6708,246.6708,246.3008,246.3957,4894.0
2022-04-04 12:40:00,259.73,259.76,259.54,259.55,1062.0,246.4241,246.4526,246.2439,246.2533,1062.0
2022-04-04 12:45:00,259.62,259.7,259.4,259.65,3629.0,246.3198,246.3957,246.111,246.3482,3629.0
2022-04-04 12:50:00,259.64,259.92,259.6,259.86,2377.0,246.3387,246.6044,246.3008,246.5475,2377.0
2022-04-04 12:55:00,259.73,259.74,259.44,259.5,1700.0,246.4241,246.4336,246.149,246.2059,1700.0
2022-04-04 13:00:00,259.45,259.6,259.44,259.53,3781.0,246.1585,246.3008,246.149,246.2344,3781.0
2022-04-04 13:05:00,259.55,259.89,259.55,259.89,2551.0,246.2533,246.5759,246.2533,246.5759,2551.0
2022-04-04 13:10:00,259.94,260.08,259.88,259.97,3666.0,246.6234,246.7562,246.5664,246.6518,3666.0
2022-04-04 13:15:00,260.09,260.09,259.87,260.08,1820.0,246.7657,246.7657,246.557,246.7562,1820.0
2022-04-04 13:20:00,260.19,260.19,259.87,259.89,1879.0,246.8606,246.8606,246.557,246.5759,1879.0
2022-04-04 13:25:00,259.97,260.0,259.85,259.91,2011.0,246.6518,246.6803,246.538,246.5949,2011.0
2022-04-04 13:30:00,259.97,259.98,259.48,259.48,1854.0,246.6518,246.6613,246.1869,246.1869,1854.0
2022-04-04 13:35:00,259.52,259.96,259.47,259.73,3815.0,246.2249,246.6423,246.1774,246.4241,3815.0
2022-04-04 13:40:00,259.49,259.72,259.49,259.63,1720.0,246.1964,246.4146,246.1964,246.3292,1720.0
2022-04-04 13:45:00,259.5,259.54,259.32,259.47,1913.0,246.2059,246.2439,246.0351,246.1774,1913.0
2022-04-04 13:50:00,259.5,259.84,259.43,259.84,3206.0,246.2059,246.5285,246.1395,246.5285,3206.0
2022-04-04 13:55:00,259.73,259.78,259.57,259.75,1600.0,246.4241,246.4716,246.2723,246.4431,1600.0
2022-04-04 14:00:00,259.69,259.81,259.69,259.75,1100.0,246.3862,246.5,246.3862,246.4431,1100.0
2022-04-04 14:05:00,259.78,259.94,259.58,259.91,1914.0,246.4716,246.6234,246.2818,246.5949,1914.0
2022-04-04 14:10:00,259.86,259.86,259.31,259.31,3020.0,246.5475,246.5475,246.0256,246.0256,3020.0
2022-04-04 14:15:00,259.42,259.55,259.34,259.55,1814.0,246.13,246.2533,246.0541,246.2533,1814.0
2022-04-04 14:20:00,259.63,259.72,259.41,259.46,2197.0,246.3292,246.4146,246.1205,246.168,2197.0
2022-04-04 14:25:00,259.57,259.64,259.37,259.55,4002.0,246.2723,246.3387,246.0826,246.2533,4002.0
2022-04-04 14:30:00,259.55,259.55,259.38,259.46,1413.0,246.2533,246.2533,246.0921,246.168,1413.0
2022-04-04 14:35:00,259.44,259.79,259.44,259.59,2500.0,246.149,246.4811,246.149,246.2913,2500.0
2022-04-04 14:40:00,259.5,259.71,259.32,259.43,3349.0,246.2059,246.4052,246.0351,246.1395,3349.0
2022-04-04 14:45:00,259.36,259.58,259.29,259.29,2676.0,246.0731,246.2818,246.0067,246.0067,2676.0
2022-04-04 14:50:00,259.24,259.37,259.13,259.27,2624.0,245.9592,246.0826,245.8549,245.9877,2624.0
2022-04-04 14:55:00,259.37,259.42,259.0,259.0,6196.0,246.0826,246.13,245.7315,245.7315,6196.0
2022-04-04 15:00:00,258.98,259.15,258.86,259.07,2844.0,245.7125,245.8738,245.5987,245.7979,2844.0
2022-04-04 15:05:00,259.02,259.13,258.79,258.87,10803.0,245.7505,245.8549,245.5323,245.6082,10803.0
2022-04-04 15:10:00,258.79,258.85,258.56,258.68,5581.0,245.5323,245.5892,245.3141,245.4279,5581.0
2022-04-04 15:15:00,258.69,258.7,258.11,258.42,3369.0,245.4374,245.4469,244.8871,245.1812,3369.0
2022-04-04 15:20:00,258.34,258.42,258.2,258.2,3334.0,245.1053,245.1812,244.9725,244.9725,3334.0
2022-04-04 15:25:00,258.2,258.29,258.04,258.2,4525.0,244.9725,245.0579,244.8207,244.9725,4525.0
2022-04-04 15:30:00,258.24,258.55,258.17,258.41,9053.0,245.0105,245.3046,244.944,245.1717,9053.0
2022-04-04 15:35:00,258.37,258.49,258.26,258.48,9812.0,245.1338,245.2477,245.0294,245.2382,9812.0
2022-04-04 15:40:00,258.49,258.55,258.05,258.16,8987.0,245.2477,245.3046,244.8302,244.9346,8987.0
2022-04-04 15:45:00,258.15,258.71,258.06,258.64,16839.0,244.9251,245.4564,244.8397,245.39,16839.0
2022-04-04 15:50:00,258.72,258.92,258.4,258.53,24502.0,245.4659,245.6556,245.1623,245.2856,24502.0
2022-04-04 15:55:00,258.51,258.61,258.25,258.34,42614.0,245.2666,245.3615,245.0199,245.1053,42614.0
2022-04-05 09:30:00,257.78,259.45,257.75,259.43,19963.0,244.574,246.1585,244.5456,246.1395,19963.0
2022-04-05 09:35:00,260.51,260.72,259.86,260.68,2886.0,247.1642,247.3634,246.5475,247.3255,2886.0
2022-04-05 09:40:00,260.9,262.4,260.9,262.11,4456.0,247.5342,248.9573,247.5342,248.6822,4456.0
2022-04-05 09:45:00,262.06,262.93,261.59,262.93,10328.0,248.6348,249.4602,248.1888,249.4602,10328.0
2022-04-05 09:50:00,262.79,263.51,262.57,263.27,7385.0,249.3274,250.0105,249.1186,249.7828,7385.0
2022-04-05 09:55:00,263.28,263.91,263.07,263.89,15133.0,249.7923,250.39,249.593,250.371,15133.0
2022-04-05 10:00:00,263.87,264.44,263.87,264.26,4282.0,250.352,250.8928,250.352,250.7221,4282.0
2022-04-05 10:05:00,264.19,264.71,263.9,263.9,6261.0,250.6556,251.149,250.3805,250.3805,6261.0
2022-04-05 10:10:00,263.9,264.64,263.9,264.52,11267.0,250.3805,251.0826,250.3805,250.9687,11267.0
2022-04-05 10:15:00,264.44,264.55,264.0,264.37,13922.0,250.8928,250.9972,250.4754,250.8264,13922.0
2022-04-05 10:20:00,264.36,264.36,263.74,264.21,6140.0,250.8169,250.8169,250.2287,250.6746,6140.0
2022-04-05 10:25:00,264.35,264.39,263.49,264.22,11707.0,250.8074,250.8454,249.9915,250.6841,11707.0
2022-04-05 10:30:00,264.24,264.76,264.09,264.5,4746.0,250.7031,251.1964,250.5608,250.9498,4746.0
2022-04-05 10:35:00,264.56,265.73,264.56,265.43,7310.0,251.0067,252.1167,251.0067,251.8321,7310.0
2022-04-05 10:40:00,265.51,266.0,265.37,265.91,3372.0,251.908,252.3729,251.7752,252.2875,3372.0
2022-04-05 10:45:00,265.83,266.36,265.83,265.96,4805.0,252.2116,252.7145,252.2116,252.335,4805.0
2022-04-05 10:50:00,266.04,266.33,265.98,266.26,3107.0,252.4109,252.686,252.3539,252.6196,3107.0
2022-04-05 10:55:00,266.2,266.51,266.2,266.31,4198.0,252.5627,252.8568,252.5627,252.667,4198.0
2022-04-05 11:00:00,266.44,266.6,266.17,266.57,6347.0,252.7904,252.9422,252.5342,252.9137,6347.0
2022-04-05 11:05:00,266.51,266.53,266.26,266.45,5008.0,252.8568,252.8758,252.6196,252.7999,5008.0
2022-04-05 11:10:00,266.6,266.6,266.26,266.47,6930.0,252.9422,252.9422,252.6196,252.8188,6930.0
2022-04-05 11:15:00,266.36,266.36,265.97,266.24,5052.0,252.7145,252.7145,252.3445,252.6006,5052.0
2022-04-05 11:20:00,266.22,266.5,265.9,265.91,14979.0,252.5816,252.8473,252.278,252.2875,14979.0
2022-04-05 11:25:00,265.93,266.0,265.75,266.0,4020.0,252.3065,252.3729,252.1357,252.3729,4020.0
2022-04-05 11:30:00,265.93,265.93,265.19,265.4,5609.0,252.3065,252.3065,251.6044,251.8037,5609.0
2022-04-05 11:35:00,265.42,265.48,265.03,265.17,4741.0,251.8226,251.8796,251.4526,251.5854,4741.0
2022-04-05 11:40:00,265.25,265.54,265.16,265.45,4398.0,251.6613,251.9365,251.5759,251.8511,4398.0
2022-04-05 11:45:00,265.46,265.67,265.46,265.6,2140.0,251.8606,252.0598,251.8606,251.9934,2140.0
2022-04-05 11:50:00,265.49,265.49,265.03,265.12,4518.0,251.889,251.889,251.4526,251.538,4518.0
2022-04-05 11:55:00,265.11,265.21,264.9,264.97,3962.0,251.5285,251.6234,251.3293,251.3957,3962.0
2022-04-05 12:00:00,264.96,264.96,264.51,264.66,3479.0,251.3862,251.3862,250.9592,251.1016,3479.0
2022-04-05 12:05:00,264.67,264.87,264.62,264.68,1801.0,251.1111,251.3008,251.0636,251.1205,1801.0
2022-04-05 12:10:00,264.66,264.9,264.66,264.84,8818.0,251.1016,251.3293,251.1016,251.2723,8818.0
2022-04-05 12:15:00,264.85,264.85,264.57,264.57,3263.0,251.2818,251.2818,251.0162,251.0162,3263.0
2022-04-05 12:20:00,264.67,264.79,264.45,264.61,2980.0,251.1111,251.2249,250.9023,251.0541,2980.0
2022-04-05 12:25:00,264.46,264.59,264.32,264.32,2809.0,250.9118,251.0351,250.779,250.779,2809.0
2022-04-05 12:30:00,264.44,264.52,264.4,264.52,1802.0,250.8928,250.9687,250.8549,250.9687,1802.0
2022-04-05 12:35:00,264.6,264.76,264.52,264.7,3018.0,251.0446,251.1964,250.9687,251.1395,3018.0
2022-04-05 12:40:00,264.73,264.78,264.42,264.65,2562.0,251.168,251.2154,250.8739,251.0921,2562.0
2022-04-05 12:45:00,264.62,264.76,264.47,264.76,2151.0,251.0636,251.1964,250.9213,251.1964,2151.0
2022-04-05 12:50:00,264.82,264.9,264.61,264.9,2708.0,251.2534,251.3293,251.0541,251.3293,2708.0
2022-04-05 12:55:00,264.79,264.92,264.79,264.84,5036.0,251.2249,251.3482,251.2249,251.2723,5036.0
2022-04-05 13:00:00,264.88,265.3,264.75,265.3,5579.0,251.3103,251.7088,251.187,251.7088,5579.0
2022-04-05 13:05:00,265.3,265.43,264.99,265.17,6947.0,251.7088,251.8321,251.4147,251.5854,6947.0
2022-04-05 13:10:00,265.11,265.23,265.11,265.19,1513.0,251.5285,251.6424,251.5285,251.6044,1513.0
2022-04-05 13:15:00,265.13,265.21,265.01,265.13,2911.0,251.5475,251.6234,251.4336,251.5475,2911.0
2022-04-05 13:20:00,265.24,265.51,265.24,265.5,3760.0,251.6519,251.908,251.6519,251.8985,3760.0
2022-04-05 13:25:00,265.4,265.54,265.18,265.33,2103.0,251.8037,251.9365,251.5949,251.7372,2103.0
2022-04-05 13:30:00,265.38,265.51,265.28,265.51,1960.0,251.7847,251.908,251.6898,251.908,1960.0
2022-04-05 13:35:00,265.5,265.5,264.97,264.97,3695.0,251.8985,251.8985,251.3957,251.3957,3695.0
2022-04-05 13:40:00,264.94,264.95,264.56,264.56,2037.0,251.3672,251.3767,251.0067,251.0067,2037.0
2022-04-05 13:45:00,264.65,264.92,264.65,264.69,2587.0,251.0921,251.3482,251.0921,251.13,2587.0
2022-04-05 13:50:00,264.53,264.53,264.34,264.42,2506.0,250.9782,250.9782,250.798,250.8739,2506.0
2022-04-05 13:55:00,264.38,264.53,264.26,264.35,3230.0,250.8359,250.9782,250.7221,250.8074,3230.0
2022-04-05 14:00:00,264.41,264.42,264.1,264.15,5184.0,250.8644,250.8739,250.5703,250.6177,5184.0
2022-04-05 14:05:00,264.28,264.29,264.14,264.24,1961.0,250.741,250.7505,250.6082,250.7031,1961.0
2022-04-05 14:10:00,264.07,264.14,263.86,263.9,2844.0,250.5418,250.6082,250.3425,250.3805,2844.0
2022-04-05 14:15:00,263.86,263.92,263.74,263.86,4175.0,250.3425,250.3995,250.2287,250.3425,4175.0
2022-04-05 14:20:00,263.86,264.16,263.86,263.95,2563.0,250.3425,250.6272,250.3425,250.4279,2563.0
2022-04-05 14:25:00,264.05,264.12,263.78,263.93,5466.0,250.5228,250.5892,250.2666,250.409,5466.0
2022-04-05 14:30:00,263.91,263.96,263.67,263.92,2880.0,250.39,250.4374,250.1623,250.3995,2880.0
2022-04-05 14:35:00,263.95,264.02,263.86,263.95,3791.0,250.4279,250.4944,250.3425,250.4279,3791.0
2022-04-05 14:40:00,264.0,264.03,263.86,264.03,2325.0,250.4754,250.5038,250.3425,250.5038,2325.0
2022-04-05 14:45:00,264.03,264.14,263.94,264.04,7044.0,250.5038,250.6082,250.4184,250.5133,7044.0
2022-04-05 14:50:00,264.04,264.22,263.86,263.86,2283.0,250.5133,250.6841,250.3425,250.3425,2283.0
2022-04-05 14:55:00,263.88,263.89,263.69,263.69,2795.0,250.3615,250.371,250.1813,250.1813,2795.0
2022-04-05 15:00:00,263.7,263.77,263.45,263.51,2004.0,250.1907,250.2572,249.9536,250.0105,2004.0
2022-04-05 15:05:00,263.53,263.65,263.44,263.61,4013.0,250.0295,250.1433,249.9441,250.1054,4013.0
2022-04-05 15:10:00,263.72,263.72,263.47,263.56,5484.0,250.2097,250.2097,249.9725,250.0579,5484.0
2022-04-05 15:15:00,263.62,263.63,263.43,263.44,6500.0,250.1148,250.1243,249.9346,249.9441,6500.0
2022-04-05 15:20:00,263.52,263.68,263.43,263.68,4701.0,250.02,250.1718,249.9346,250.1718,4701.0
2022-04-05 15:25:00,263.66,263.66,263.18,263.2,4809.0,250.1528,250.1528,249.6974,249.7164,4809.0
2022-04-05 15:30:00,263.23,263.34,263.0,263.0,4063.0,249.7448,249.8492,249.5266,249.5266,4063.0
2022-04-05 15:35:00,262.96,263.14,262.85,262.99,7684.0,249.4887,249.6594,249.3843,249.5171,7684.0
2022-04-05 15:40:00,263.04,263.04,262.69,262.82,6578.0,249.5646,249.5646,249.2325,249.3558,6578.0
2022-04-05 15:45:00,262.86,262.88,262.4,262.41,8678.0,249.3938,249.4128,248.9573,248.9668,8678.0
2022-04-05 15:50:00,262.4,263.01,262.4,262.86,21307.0,248.9573,249.5361,248.9573,249.3938,21307.0
2022-04-05 15:55:00,262.83,263.26,262.76,262.94,77406.0,249.3653,249.7733,249.2989,249.4697,77406.0
2022-04-06 09:30:00,261.94,263.01,261.15,261.27,27457.0,248.5209,249.5361,247.7714,247.8852,27457.0
2022-04-06 09:35:00,261.67,263.2,261.67,263.2,6859.0,248.2647,249.7164,248.2647,249.7164,6859.0
2022-04-06 09:40:00,263.44,263.53,262.61,263.53,10310.0,249.9441,250.0295,249.1566,250.0295,10310.0
2022-04-06 09:45:00,263.58,264.51,263.27,264.37,8006.0,250.0769,250.9592,249.7828,250.8264,8006.0
2022-04-06 09:50:00,264.53,264.76,263.86,264.61,10684.0,250.9782,251.1964,250.3425,251.0541,10684.0
2022-04-06 09:55:00,264.78,265.83,264.51,265.57,16163.0,251.2154,252.2116,250.9592,251.9649,16163.0
2022-04-06 10:00:00,265.64,265.88,265.3,265.59,11147.0,252.0314,252.2591,251.7088,251.9839,11147.0
2022-04-06 10:05:00,265.59,265.95,264.79,265.0,11786.0,251.9839,252.3255,251.2249,251.4241,11786.0
2022-04-06 10:10:00,265.08,265.85,264.54,264.57,14435.0,251.5,252.2306,250.9877,251.0162,14435.0
2022-04-06 10:15:00,264.6,264.93,264.54,264.67,6302.0,251.0446,251.3577,250.9877,251.1111,6302.0
2022-04-06 10:20:00,264.44,264.57,263.47,263.85,7599.0,250.8928,251.0162,249.9725,250.3331,7599.0
2022-04-06 10:25:00,263.87,264.5,263.84,264.44,8977.0,250.352,250.9498,250.3236,250.8928,8977.0
2022-04-06 10:30:00,264.48,264.68,264.02,264.68,21723.0,250.9308,251.1205,250.4944,251.1205,21723.0
2022-04-06 10:35:00,264.81,265.78,264.81,265.64,17700.0,251.2439,252.1642,251.2439,252.0314,17700.0
2022-04-06 10:40:00,265.52,266.0,265.52,265.66,8876.0,251.9175,252.3729,251.9175,252.0503,8876.0
2022-04-06 10:45:00,265.66,266.09,264.72,265.13,8456.0,252.0503,252.4583,251.1585,251.5475,8456.0
2022-04-06 10:50:00,264.86,265.32,264.86,265.12,9188.0,251.2913,251.7278,251.2913,251.538,9188.0
2022-04-06 10:55:00,265.3,265.55,265.04,265.31,5297.0,251.7088,251.946,251.4621,251.7183,5297.0
2022-04-06 11:00:00,265.36,265.84,265.22,265.81,7909.0,251.7657,252.2211,251.6329,252.1926,7909.0
2022-04-06 11:05:00,265.89,265.89,265.29,265.32,4607.0,252.2686,252.2686,251.6993,251.7278,4607.0
2022-04-06 11:10:00,265.41,266.0,265.4,265.81,9439.0,251.8131,252.3729,251.8037,252.1926,9439.0
2022-04-06 11:15:00,265.88,266.76,265.78,266.76,8593.0,252.2591,253.094,252.1642,253.094,8593.0
2022-04-06 11:20:00,266.75,266.81,266.29,266.74,15998.0,253.0845,253.1414,252.6481,253.075,15998.0
2022-04-06 11:25:00,266.8,266.99,266.64,266.78,5526.0,253.1319,253.3122,252.9801,253.113,5526.0
2022-04-06 11:30:00,266.75,267.42,266.74,267.07,9909.0,253.0845,253.7202,253.075,253.3881,9909.0
2022-04-06 11:35:00,267.09,267.17,266.69,266.9,5514.0,253.4071,253.483,253.0276,253.2268,5514.0
2022-04-06 11:40:00,266.82,267.43,266.82,267.38,3483.0,253.1509,253.7297,253.1509,253.6822,3483.0
2022-04-06 11:45:00,267.33,267.72,267.27,267.61,4003.0,253.6348,254.0048,253.5779,253.9004,4003.0
2022-04-06 11:50:00,267.66,267.9,267.44,267.75,4225.0,253.9479,254.1756,253.7391,254.0333,4225.0
2022-04-06 11:55:00,267.64,268.13,267.63,268.08,4245.0,253.9289,254.3938,253.9194,254.3464,4245.0
2022-04-06 12:00:00,268.17,268.36,267.9,268.36,9988.0,254.4317,254.612,254.1756,254.612,9988.0
2022-04-06 12:05:00,268.24,268.57,268.23,268.23,8804.0,254.4982,254.8113,254.4887,254.4887,8804.0
2022-04-06 12:10:00,268.27,268.28,267.78,267.86,4494.0,254.5266,254.5361,254.0617,254.1376,4494.0
2022-04-06 12:15:00,267.73,267.92,267.68,267.74,2151.0,254.0143,254.1946,253.9669,254.0238,2151.0
2022-04-06 12:20:00,267.61,267.96,267.49,267.88,3503.0,253.9004,254.2325,253.7866,254.1566,3503.0
2022-04-06 12:25:00,267.85,267.87,267.67,267.67,2513.0,254.1281,254.1471,253.9574,253.9574,2513.0
2022-04-06 12:30:00,267.73,267.82,267.62,267.68,2715.0,254.0143,254.0997,253.9099,253.9669,2715.0
2022-04-06 12:35:00,267.65,267.87,267.63,267.74,3700.0,253.9384,254.1471,253.9194,254.0238,3700.0
2022-04-06 12:40:00,267.83,267.83,267.49,267.71,3900.0,254.1092,254.1092,253.7866,253.9953,3900.0
2022-04-06 12:45:00,267.71,267.83,267.26,267.35,5016.0,253.9953,254.1092,253.5684,253.6538,5016.0
2022-04-06 12:50:00,267.18,267.52,267.09,267.5,3241.0,253.4925,253.815,253.4071,253.7961,3241.0
2022-04-06 12:55:00,267.45,267.67,267.43,267.53,2511.0,253.7486,253.9574,253.7297,253.8245,2511.0
2022-04-06 13:00:00,267.81,268.03,267.55,268.03,19001.0,254.0902,254.2989,253.8435,254.2989,19001.0
2022-04-06 13:05:00,268.19,268.46,268.19,268.28,23902.0,254.4507,254.7069,254.4507,254.5361,23902.0
2022-04-06 13:10:00,268.3,268.76,268.22,268.7,17021.0,254.5551,254.9915,254.4792,254.9346,17021.0
2022-04-06 13:15:00,268.75,268.76,268.23,268.33,13258.0,254.982,254.9915,254.4887,254.5836,13258.0
2022-04-06 13:20:00,268.31,268.99,268.3,268.92,14049.0,254.5646,255.2097,254.5551,255.1433,14049.0
2022-04-06 13:25:00,269.03,269.33,268.97,269.09,15503.0,255.2477,255.5323,255.1908,255.3046,15503.0
2022-04-06 13:30:00,268.99,269.59,268.8,269.49,16089.0,255.2097,255.779,255.0295,255.6841,16089.0
2022-04-06 13:35:00,269.38,269.61,269.38,269.6,9486.0,255.5798,255.798,255.5798,255.7885,9486.0
2022-04-06 13:40:00,269.6,269.87,269.17,269.81,12067.0,255.7885,256.0447,255.3805,255.9877,12067.0
2022-04-06 13:45:00,269.81,269.95,269.37,269.67,19316.0,255.9877,256.1206,255.5703,255.8549,19316.0
2022-04-06 13:50:00,269.6,270.14,269.6,270.06,8362.0,255.7885,256.3008,255.7885,256.2249,8362.0
2022-04-06 13:55:00,270.12,270.31,269.87,269.94,6956.0,256.2818,256.4621,256.0447,256.1111,6956.0
2022-04-06 14:00:00,269.86,270.76,269.8,270.28,8058.0,256.0352,256.8891,255.9782,256.4337,8058.0
2022-04-06 14:05:00,270.16,270.25,269.72,270.15,16639.0,256.3198,256.4052,255.9023,256.3103,16639.0
2022-04-06 14:10:00,270.13,270.14,269.48,269.53,19069.0,256.2913,256.3008,255.6746,255.7221,19069.0
2022-04-06 14:15:00,269.54,269.95,269.52,269.93,11799.0,255.7316,256.1206,255.7126,256.1016,11799.0
2022-04-06 14:20:00,270.03,270.38,269.91,270.1,8443.0,256.1965,256.5285,256.0826,256.2629,8443.0
2022-04-06 14:25:00,270.22,270.58,269.86,270.19,9476.0,256.3767,256.7183,256.0352,256.3483,9476.0
2022-04-06 14:30:00,270.26,270.61,269.93,270.32,7060.0,256.4147,256.7467,256.1016,256.4716,7060.0
2022-04-06 14:35:00,270.41,270.48,270.16,270.38,5837.0,256.557,256.6234,256.3198,256.5285,5837.0
2022-04-06 14:40:00,270.38,270.76,270.23,270.71,6906.0,256.5285,256.8891,256.3862,256.8416,6906.0
2022-04-06 14:45:00,270.57,270.74,270.45,270.72,11456.0,256.7088,256.8701,256.5949,256.8511,11456.0
2022-04-06 14:50:00,270.7,270.78,270.5,270.66,11831.0,256.8321,256.908,256.6424,256.7942,11831.0
2022-04-06 14:55:00,270.6,270.6,269.95,270.07,8737.0,256.7373,256.7373,256.1206,256.2344,8737.0
2022-04-06 15:00:00,270.13,270.32,269.96,269.99,8505.0,256.2913,256.4716,256.13,256.1585,8505.0
2022-04-06 15:05:00,269.94,270.23,269.9,270.1,8647.0,256.1111,256.3862,256.0731,256.2629,8647.0
2022-04-06 15:10:00,270.17,270.36,269.85,270.06,9572.0,256.3293,256.5096,256.0257,256.2249,9572.0
2022-04-06 15:15:00,270.1,270.37,269.97,270.12,6946.0,256.2629,256.519,256.1395,256.2818,6946.0
2022-04-06 15:20:00,270.17,270.29,269.82,269.82,27064.0,256.3293,256.4431,255.9972,255.9972,27064.0
2022-04-06 15:25:00,269.81,269.98,269.57,269.63,9545.0,255.9877,256.149,255.76,255.817,9545.0
2022-04-06 15:30:00,269.63,269.95,269.43,269.94,8356.0,255.817,256.1206,255.6272,256.1111,8356.0
2022-04-06 15:35:00,269.97,270.05,269.32,269.43,12658.0,256.1395,256.2154,255.5228,255.6272,12658.0
2022-04-06 15:40:00,269.46,269.72,269.36,269.45,13294.0,255.6557,255.9023,255.5608,255.6462,13294.0
2022-04-06 15:45:00,269.34,270.09,269.32,269.95,15286.0,255.5418,256.2534,255.5228,256.1206,15286.0
2022-04-06 15:50:00,270.01,270.31,269.82,270.21,27191.0,256.1775,256.4621,255.9972,256.3672,27191.0
2022-04-06 15:55:00,270.15,270.97,270.15,270.64,71494.0,256.3103,257.0883,256.3103,256.7752,71494.0
2022-04-07 09:30:00,269.65,270.5,268.83,268.83,13652.0,255.8359,256.6424,255.0579,255.0579,13652.0
2022-04-07 09:35:00,269.27,269.94,269.27,269.82,4426.0,255.4754,256.1111,255.4754,255.9972,4426.0
2022-04-07 09:40:00,269.86,270.76,269.53,270.76,5631.0,256.0352,256.8891,255.7221,256.8891,5631.0
2022-04-07 09:45:00,270.71,270.87,270.35,270.86,2432.0,256.8416,256.9934,256.5001,256.9839,2432.0
2022-04-07 09:50:00,270.83,271.61,270.39,271.45,7610.0,256.9555,257.6955,256.538,257.5437,7610.0
2022-04-07 09:55:00,271.68,271.89,271.1,271.89,8718.0,257.7619,257.9612,257.2116,257.9612,8718.0
2022-04-07 10:00:00,271.8,272.27,271.65,271.86,9912.0,257.8758,258.3217,257.7335,257.9327,9912.0
2022-04-07 10:05:00,271.75,272.42,271.37,272.18,6495.0,257.8283,258.464,257.4678,258.2363,6495.0
2022-04-07 10:10:00,272.25,272.3,271.44,271.52,5215.0,258.3027,258.3502,257.5342,257.6101,5215.0
2022-04-07 10:15:00,271.65,272.34,271.65,272.13,4019.0,257.7335,258.3881,257.7335,258.1889,4019.0
2022-04-07 10:20:00,272.12,272.46,271.95,272.36,5183.0,258.1794,258.502,258.0181,258.4071,5183.0
2022-04-07 10:25:00,272.27,272.44,272.03,272.13,4589.0,258.3217,258.483,258.094,258.1889,4589.0
2022-04-07 10:30:00,272.06,272.32,272.06,272.32,4553.0,258.1225,258.3691,258.1225,258.3691,4553.0
2022-04-07 10:35:00,272.25,272.73,272.22,272.36,6242.0,258.3027,258.7581,258.2743,258.4071,6242.0
2022-04-07 10:40:00,272.4,272.66,272.22,272.22,5152.0,258.445,258.6917,258.2743,258.2743,5152.0
2022-04-07 10:45:00,272.36,272.56,272.22,272.54,3823.0,258.4071,258.5968,258.2743,258.5779,3823.0
2022-04-07 10:50:00,272.32,272.32,271.87,271.9,4425.0,258.3691,258.3691,257.9422,257.9707,4425.0
2022-04-07 10:55:00,271.89,272.06,271.67,272.04,7487.0,257.9612,258.1225,257.7524,258.1035,7487.0
2022-04-07 11:00:00,272.08,272.28,271.72,272.25,8116.0,258.1414,258.3312,257.7999,258.3027,8116.0
2022-04-07 11:05:00,272.33,272.8,272.16,272.75,14711.0,258.3786,258.8246,258.2173,258.7771,14711.0
2022-04-07 11:10:00,272.73,273.24,272.67,273.13,9900.0,258.7581,259.242,258.7012,259.1376,9900.0
2022-04-07 11:15:00,273.13,273.39,273.03,273.03,9027.0,259.1376,259.3843,259.0428,259.0428,9027.0
2022-04-07 11:20:00,272.86,273.29,272.85,273.01,9434.0,258.8815,259.2895,258.872,259.0238,9434.0
2022-04-07 11:25:00,273.06,273.28,272.92,272.92,8073.0,259.0712,259.28,258.9384,258.9384,8073.0
2022-04-07 11:30:00,272.97,273.18,272.6,272.6,8222.0,258.9858,259.1851,258.6348,258.6348,8222.0
2022-04-07 11:35:00,272.8,272.91,272.66,272.66,1215.0,258.8246,258.9289,258.6917,258.6917,1215.0
2022-04-07 11:40:00,272.69,272.8,272.58,272.66,3156.0,258.7202,258.8246,258.6158,258.6917,3156.0
2022-04-07 11:45:00,272.89,273.21,272.83,273.15,2455.0,258.9099,259.2136,258.853,259.1566,2455.0
2022-04-07 11:50:00,273.13,273.38,272.96,273.36,6563.0,259.1376,259.3748,258.9764,259.3559,6563.0
2022-04-07 11:55:00,273.4,273.5,273.29,273.36,5392.0,259.3938,259.4887,259.2895,259.3559,5392.0
2022-04-07 12:00:00,273.33,274.25,273.33,273.97,8599.0,259.3274,260.2003,259.3274,259.9346,8599.0
2022-04-07 12:05:00,273.9,273.9,273.39,273.39,3337.0,259.8682,259.8682,259.3843,259.3843,3337.0
2022-04-07 12:10:00,273.3,273.68,273.28,273.37,5719.0,259.2989,259.6595,259.28,259.3654,5719.0
2022-04-07 12:15:00,273.37,273.44,273.22,273.44,6911.0,259.3654,259.4318,259.223,259.4318,6911.0
2022-04-07 12:20:00,273.34,273.6,273.23,273.6,4224.0,259.3369,259.5836,259.2325,259.5836,4224.0
2022-04-07 12:25:00,273.64,273.64,273.26,273.26,1922.0,259.6215,259.6215,259.261,259.261,1922.0
2022-04-07 12:30:00,273.37,273.37,273.1,273.28,2848.0,259.3654,259.3654,259.1092,259.28,2848.0
2022-04-07 12:35:00,273.34,273.65,273.26,273.52,2163.0,259.3369,259.631,259.261,259.5077,2163.0
2022-04-07 12:40:00,273.52,273.73,273.45,273.62,3696.0,259.5077,259.7069,259.4413,259.6025,3696.0
2022-04-07 12:45:00,273.59,273.72,273.45,273.45,1406.0,259.5741,259.6974,259.4413,259.4413,1406.0
2022-04-07 12:50:00,273.42,273.48,273.31,273.31,1905.0,259.4128,259.4697,259.3084,259.3084,1905.0
2022-04-07 12:55:00,273.28,273.4,273.0,273.4,4610.0,259.28,259.3938,259.0143,259.3938,4610.0
2022-04-07 13:00:00,273.25,273.66,273.16,273.54,5044.0,259.2515,259.6405,259.1661,259.5266,5044.0
2022-04-07 13:05:00,273.53,273.97,273.46,273.97,4052.0,259.5172,259.9346,259.4507,259.9346,4052.0
2022-04-07 13:10:00,274.05,274.3,273.91,273.92,5536.0,260.0105,260.2477,259.8777,259.8872,5536.0
2022-04-07 13:15:00,273.88,274.03,273.76,273.85,2837.0,259.8492,259.9915,259.7354,259.8208,2837.0
2022-04-07 13:20:00,273.77,274.1,273.72,273.94,3305.0,259.7449,260.058,259.6974,259.9062,3305.0
2022-04-07 13:25:00,273.91,273.93,273.74,273.86,2596.0,259.8777,259.8967,259.7164,259.8303,2596.0
2022-04-07 13:30:00,273.85,274.0,273.75,273.9,3046.0,259.8208,259.9631,259.7259,259.8682,3046.0
2022-04-07 13:35:00,273.96,273.97,273.77,273.89,5663.0,259.9251,259.9346,259.7449,259.8587,5663.0
2022-04-07 13:40:00,273.9,274.29,273.89,274.12,5700.0,259.8682,260.2382,259.8587,260.0769,5700.0
2022-04-07 13:45:00,274.22,274.47,274.06,274.19,8353.0,260.1718,260.409,260.02,260.1433,8353.0
2022-04-07 13:50:00,274.21,274.26,273.8,273.91,8899.0,260.1623,260.2098,259.7733,259.8777,8899.0
2022-04-07 13:55:00,273.94,274.36,273.9,274.25,7927.0,259.9062,260.3046,259.8682,260.2003,7927.0
2022-04-07 14:00:00,274.14,274.14,273.57,273.57,4162.0,260.0959,260.0959,259.5551,259.5551,4162.0
2022-04-07 14:05:00,273.46,273.57,273.21,273.35,5036.0,259.4507,259.5551,259.2136,259.3464,5036.0
2022-04-07 14:10:00,273.32,273.69,273.31,273.63,5385.0,259.3179,259.669,259.3084,259.612,5385.0
2022-04-07 14:15:00,273.59,273.6,273.27,273.37,2925.0,259.5741,259.5836,259.2705,259.3654,2925.0
2022-04-07 14:20:00,273.44,273.67,273.33,273.51,3636.0,259.4318,259.65,259.3274,259.4982,3636.0
2022-04-07 14:25:00,273.56,273.61,273.23,273.33,3742.0,259.5456,259.5931,259.2325,259.3274,3742.0
2022-04-07 14:30:00,273.41,273.41,273.18,273.26,4641.0,259.4033,259.4033,259.1851,259.261,4641.0
2022-04-07 14:35:00,273.28,273.49,273.22,273.33,3206.0,259.28,259.4792,259.223,259.3274,3206.0
2022-04-07 14:40:00,273.31,273.38,273.14,273.22,4051.0,259.3084,259.3748,259.1471,259.223,4051.0
2022-04-07 14:45:00,273.17,273.47,273.13,273.34,4634.0,259.1756,259.4602,259.1376,259.3369,4634.0
2022-04-07 14:50:00,273.29,273.29,272.94,272.94,12839.0,259.2895,259.2895,258.9574,258.9574,12839.0
2022-04-07 14:55:00,272.98,273.66,272.98,273.42,6455.0,258.9953,259.6405,258.9953,259.4128,6455.0
2022-04-07 15:00:00,273.49,273.62,273.21,273.46,4009.0,259.4792,259.6025,259.2136,259.4507,4009.0
2022-04-07 15:05:00,273.43,273.58,273.38,273.57,5877.0,259.4223,259.5646,259.3748,259.5551,5877.0
2022-04-07 15:10:00,273.54,273.63,273.39,273.63,5003.0,259.5266,259.612,259.3843,259.612,5003.0
2022-04-07 15:15:00,273.67,273.67,273.37,273.45,4100.0,259.65,259.65,259.3654,259.4413,4100.0
2022-04-07 15:20:00,273.52,273.56,273.06,273.08,7862.0,259.5077,259.5456,259.0712,259.0902,7862.0
2022-04-07 15:25:00,273.01,273.13,272.79,272.82,5567.0,259.0238,259.1376,258.8151,258.8435,5567.0
2022-04-07 15:30:00,272.88,273.41,272.8,273.41,5589.0,258.9005,259.4033,258.8246,259.4033,5589.0
2022-04-07 15:35:00,273.51,273.52,273.19,273.52,6226.0,259.4982,259.5077,259.1946,259.5077,6226.0
2022-04-07 15:40:00,273.54,273.62,273.33,273.47,6985.0,259.5266,259.6025,259.3274,259.4602,6985.0
2022-04-07 15:45:00,273.55,273.8,273.47,273.8,9209.0,259.5361,259.7733,259.4602,259.7733,9209.0
2022-04-07 15:50:00,273.61,273.94,273.52,273.7,17507.0,259.5931,259.9062,259.5077,259.6784,17507.0
2022-04-07 15:55:00,273.68,273.74,273.32,273.5,67791.0,259.6595,259.7164,259.3179,259.4887,67791.0
2022-04-08 09:30:00,274.07,275.35,274.07,274.49,14862.0,260.0295,261.2439,260.0295,260.428,14862.0
2022-04-08 09:35:00,274.88,275.11,274.01,274.01,8963.0,260.798,261.0162,259.9726,259.9726,8963.0
2022-04-08 09:40:00,274.34,274.94,274.29,274.94,19107.0,260.2857,260.8549,260.2382,260.8549,19107.0
2022-04-08 09:45:00,274.84,275.02,274.26,274.95,13862.0,260.76,260.9308,260.2098,260.8644,13862.0
2022-04-08 09:50:00,274.75,275.29,274.17,275.2,13604.0,260.6747,261.187,260.1244,261.1016,13604.0
2022-04-08 09:55:00,275.19,275.52,275.05,275.42,6419.0,261.0921,261.4052,260.9593,261.3103,6419.0
2022-04-08 10:00:00,275.43,275.79,275.27,275.39,10302.0,261.3198,261.6614,261.168,261.2819,10302.0
2022-04-08 10:05:00,275.47,275.49,275.06,275.17,5461.0,261.3578,261.3767,260.9688,261.0731,5461.0
2022-04-08 10:10:00,275.2,275.37,275.02,275.3,7603.0,261.1016,261.2629,260.9308,261.1965,7603.0
2022-04-08 10:15:00,275.29,275.49,275.15,275.25,8577.0,261.187,261.3767,261.0542,261.149,8577.0
2022-04-08 10:20:00,275.26,275.26,274.73,274.94,5797.0,261.1585,261.1585,260.6557,260.8549,5797.0
2022-04-08 10:25:00,274.87,275.0,274.44,274.63,7143.0,260.7885,260.9118,260.3805,260.5608,7143.0
2022-04-08 10:30:00,274.56,275.02,274.26,274.92,6784.0,260.4944,260.9308,260.2098,260.8359,6784.0
2022-04-08 10:35:00,275.1,275.15,274.49,274.55,7420.0,261.0067,261.0542,260.428,260.4849,7420.0
2022-04-08 10:40:00,274.59,275.3,274.47,275.24,5345.0,260.5229,261.1965,260.409,261.1396,5345.0
2022-04-08 10:45:00,275.26,275.39,275.17,275.23,3725.0,261.1585,261.2819,261.0731,261.1301,3725.0
2022-04-08 10:50:00,275.26,275.36,275.08,275.27,5347.0,261.1585,261.2534,260.9878,261.168,5347.0
2022-04-08 10:55:00,275.26,275.31,274.72,274.96,5418.0,261.1585,261.206,260.6462,260.8739,5418.0
2022-04-08 11:00:00,275.17,275.31,274.74,274.8,4608.0,261.0731,261.206,260.6652,260.7221,4608.0
2022-04-08 11:05:00,274.74,274.92,274.6,274.63,5541.0,260.6652,260.8359,260.5323,260.5608,5541.0
2022-04-08 11:10:00,274.71,274.95,274.71,274.77,5723.0,260.6367,260.8644,260.6367,260.6936,5723.0
2022-04-08 11:15:00,274.74,275.03,274.68,274.84,6596.0,260.6652,260.9403,260.6082,260.76,6596.0
2022-04-08 11:20:00,274.96,275.53,274.96,275.38,13533.0,260.8739,261.4147,260.8739,261.2724,13533.0
2022-04-08 11:25:00,275.28,275.36,274.94,275.24,6165.0,261.1775,261.2534,260.8549,261.1396,6165.0
2022-04-08 11:30:00,275.33,275.33,275.11,275.13,13343.0,261.2249,261.2249,261.0162,261.0352,13343.0
2022-04-08 11:35:00,275.14,275.25,275.0,275.02,15078.0,261.0447,261.149,260.9118,260.9308,15078.0
2022-04-08 11:40:00,275.0,275.34,274.91,275.34,8149.0,260.9118,261.2344,260.8265,261.2344,8149.0
2022-04-08 11:45:00,275.35,275.65,275.19,275.54,4931.0,261.2439,261.5286,261.0921,261.4242,4931.0
2022-04-08 11:50:00,275.56,276.07,275.56,275.84,5724.0,261.4432,261.927,261.4432,261.7088,5724.0
2022-04-08 11:55:00,275.96,276.34,275.95,276.12,5834.0,261.8227,262.1832,261.8132,261.9745,5834.0
2022-04-08 12:00:00,276.06,276.3,276.04,276.13,5553.0,261.9175,262.1453,261.8986,261.984,5553.0
2022-04-08 12:05:00,276.1,276.37,276.03,276.3,4093.0,261.9555,262.2117,261.8891,262.1453,4093.0
2022-04-08 12:10:00,276.43,276.44,276.21,276.36,4403.0,262.2686,262.2781,262.0599,262.2022,4403.0
2022-04-08 12:15:00,276.42,276.42,275.87,276.08,7493.0,262.2591,262.2591,261.7373,261.9365,7493.0
2022-04-08 12:20:00,275.96,276.05,275.5,275.9,5265.0,261.8227,261.9081,261.3862,261.7657,5265.0
2022-04-08 12:25:00,275.87,276.2,275.85,276.14,12953.0,261.7373,262.0504,261.7183,261.9934,12953.0
2022-04-08 12:30:00,276.1,276.11,275.58,275.8,5985.0,261.9555,261.965,261.4621,261.6709,5985.0
2022-04-08 12:35:00,275.82,276.0,275.7,275.88,4919.0,261.6898,261.8606,261.576,261.7468,4919.0
2022-04-08 12:40:00,275.87,275.95,275.6,275.6,4864.0,261.7373,261.8132,261.4811,261.4811,4864.0
2022-04-08 12:45:00,275.64,275.89,275.64,275.71,12349.0,261.5191,261.7563,261.5191,261.5855,12349.0
2022-04-08 12:50:00,275.76,275.86,275.54,275.76,7615.0,261.6329,261.7278,261.4242,261.6329,7615.0
2022-04-08 12:55:00,275.74,275.88,275.6,275.79,4955.0,261.6139,261.7468,261.4811,261.6614,4955.0
2022-04-08 13:00:00,275.92,276.09,275.86,275.96,3570.0,261.7847,261.946,261.7278,261.8227,3570.0
2022-04-08 13:05:00,275.97,276.15,275.78,276.06,5070.0,261.8322,262.0029,261.6519,261.9175,5070.0
2022-04-08 13:10:00,276.02,276.21,275.86,276.18,3854.0,261.8796,262.0599,261.7278,262.0314,3854.0
2022-04-08 13:15:00,276.22,276.26,276.08,276.19,8184.0,262.0693,262.1073,261.9365,262.0409,8184.0
2022-04-08 13:20:00,276.14,276.57,276.1,276.42,5122.0,261.9934,262.4014,261.9555,262.2591,5122.0
2022-04-08 13:25:00,276.43,276.49,276.37,276.46,4357.0,262.2686,262.3255,262.2117,262.2971,4357.0
2022-04-08 13:30:00,276.51,276.51,276.33,276.41,5625.0,262.3445,262.3445,262.1737,262.2496,5625.0
2022-04-08 13:35:00,276.42,276.7,276.37,276.37,4310.0,262.2591,262.5248,262.2117,262.2117,4310.0
2022-04-08 13:40:00,276.3,276.65,276.25,276.61,6216.0,262.1453,262.4773,262.0978,262.4394,6216.0
2022-04-08 13:45:00,276.57,276.69,276.36,276.36,4193.0,262.4014,262.5153,262.2022,262.2022,4193.0
2022-04-08 13:50:00,276.35,276.85,276.35,276.65,8451.0,262.1927,262.6671,262.1927,262.4773,8451.0
2022-04-08 13:55:00,276.69,276.83,276.61,276.66,3996.0,262.5153,262.6481,262.4394,262.4868,3996.0
2022-04-08 14:00:00,276.62,276.81,276.58,276.81,6416.0,262.4489,262.6291,262.4109,262.6291,6416.0
2022-04-08 14:05:00,276.81,276.92,276.78,276.81,9525.0,262.6291,262.7335,262.6007,262.6291,9525.0
2022-04-08 14:10:00,276.83,277.19,276.6,277.19,5506.0,262.6481,262.9897,262.4299,262.9897,5506.0
2022-04-08 14:15:00,277.1,277.29,277.08,277.24,5026.0,262.9043,263.0845,262.8853,263.0371,5026.0
2022-04-08 14:20:00,277.25,277.27,276.8,276.95,8655.0,263.0466,263.0656,262.6196,262.762,8655.0
2022-04-08 14:25:00,276.89,276.97,276.69,276.86,4982.0,262.705,262.7809,262.5153,262.6766,4982.0
2022-04-08 14:30:00,276.79,276.79,276.68,276.75,4488.0,262.6101,262.6101,262.5058,262.5722,4488.0
2022-04-08 14:35:00,276.78,276.84,276.52,276.81,5397.0,262.6007,262.6576,262.354,262.6291,5397.0
2022-04-08 14:40:00,276.83,276.91,276.73,276.74,4805.0,262.6481,262.724,262.5532,262.5627,4805.0
2022-04-08 14:45:00,276.86,276.87,276.28,276.32,10473.0,262.6766,262.686,262.1263,262.1642,10473.0
2022-04-08 14:50:00,276.32,276.53,276.28,276.51,8095.0,262.1642,262.3635,262.1263,262.3445,8095.0
2022-04-08 14:55:00,276.53,276.56,276.39,276.45,8548.0,262.3635,262.3919,262.2306,262.2876,8548.0
2022-04-08 15:00:00,276.47,276.58,276.24,276.51,7367.0,262.3065,262.4109,262.0883,262.3445,7367.0
2022-04-08 15:05:00,276.47,276.55,276.33,276.37,9806.0,262.3065,262.3824,262.1737,262.2117,9806.0
2022-04-08 15:10:00,276.5,276.5,276.25,276.26,13848.0,262.335,262.335,262.0978,262.1073,13848.0
2022-04-08 15:15:00,276.32,276.55,276.15,276.37,43850.0,262.1642,262.3824,262.0029,262.2117,43850.0
2022-04-08 15:20:00,276.32,276.32,276.0,276.17,9777.0,262.1642,262.1642,261.8606,262.0219,9777.0
2022-04-08 15:25:00,276.12,276.35,275.95,276.14,52875.0,261.9745,262.1927,261.8132,261.9934,52875.0
2022-04-08 15:30:00,276.14,276.41,275.98,276.14,23436.0,261.9934,262.2496,261.8416,261.9934,23436.0
2022-04-08 15:35:00,276.19,276.45,276.19,276.24,16553.0,262.0409,262.2876,262.0409,262.0883,16553.0
2022-04-08 15:40:00,276.23,276.38,275.96,276.38,22970.0,262.0788,262.2212,261.8227,262.2212,22970.0
2022-04-08 15:45:00,276.45,276.45,275.96,276.0,24095.0,262.2876,262.2876,261.8227,261.8606,24095.0
2022-04-08 15:50:00,275.9,276.06,275.63,275.89,28734.0,261.7657,261.9175,261.5096,261.7563,28734.0
2022-04-08 15:55:00,275.93,276.01,275.34,275.42,105250.0,261.7942,261.8701,261.2344,261.3103,105250.0
2022-04-11 09:30:00,275.61,275.99,274.73,275.22,20403.0,261.4906,261.8511,260.6557,261.1206,20403.0
2022-04-11 09:35:00,274.92,275.15,274.41,274.69,10768.0,260.8359,261.0542,260.3521,260.6177,10768.0
2022-04-11 09:40:00,274.4,274.4,273.22,273.22,6535.0,260.3426,260.3426,259.223,259.223,6535.0
2022-04-11 09:45:00,273.05,273.05,272.14,272.26,5111.0,259.0617,259.0617,258.1984,258.3122,5111.0
2022-04-11 09:50:00,272.34,272.44,270.62,270.71,8353.0,258.3881,258.483,256.7562,256.8416,8353.0
2022-04-11 09:55:00,270.72,271.23,269.94,270.09,6692.0,256.8511,257.335,256.1111,256.2534,6692.0
2022-04-11 10:00:00,269.92,269.92,268.59,269.54,7331.0,256.0921,256.0921,254.8302,255.7316,7331.0
2022-04-11 10:05:00,269.74,269.76,268.56,268.82,9641.0,255.9213,255.9403,254.8018,255.0484,9641.0
2022-04-11 10:10:00,268.8,269.52,268.8,269.47,2570.0,255.0295,255.7126,255.0295,255.6651,2570.0
2022-04-11 10:15:00,269.47,270.05,269.38,270.05,6600.0,255.6651,256.2154,255.5798,256.2154,6600.0
2022-04-11 10:20:00,270.0,270.4,269.55,270.37,8792.0,256.168,256.5475,255.7411,256.519,8792.0
2022-04-11 10:25:00,270.29,270.32,269.76,270.26,7362.0,256.4431,256.4716,255.9403,256.4147,7362.0
2022-04-11 10:30:00,270.34,270.34,269.02,269.3,7619.0,256.4906,256.4906,255.2382,255.5039,7619.0
2022-04-11 10:35:00,269.3,270.01,269.18,269.87,26231.0,255.5039,256.1775,255.39,256.0447,26231.0
2022-04-11 10:40:00,269.91,270.28,269.9,270.28,5692.0,256.0826,256.4337,256.0731,256.4337,5692.0
2022-04-11 10:45:00,270.29,270.77,270.25,270.49,11289.0,256.4431,256.8986,256.4052,256.6329,11289.0
2022-04-11 10:50:00,270.6,270.69,270.18,270.67,17765.0,256.7373,256.8226,256.3388,256.8037,17765.0
2022-04-11 10:55:00,270.71,270.71,270.15,270.6,6972.0,256.8416,256.8416,256.3103,256.7373,6972.0
2022-04-11 11:00:00,270.57,271.13,270.57,271.13,17744.0,256.7088,257.2401,256.7088,257.2401,17744.0
2022-04-11 11:05:00,271.13,271.32,270.84,270.94,2800.0,257.2401,257.4204,256.965,257.0598,2800.0
2022-04-11 11:10:00,270.86,271.35,270.35,271.35,36605.0,256.9839,257.4488,256.5001,257.4488,36605.0
2022-04-11 11:15:00,271.4,271.95,271.11,271.88,4053.0,257.4963,258.0181,257.2211,257.9517,4053.0
2022-04-11 11:20:00,271.69,271.75,271.51,271.69,4368.0,257.7714,257.8283,257.6006,257.7714,4368.0
2022-04-11 11:25:00,271.68,271.88,270.89,271.22,4514.0,257.7619,257.9517,257.0124,257.3255,4514.0
2022-04-11 11:30:00,270.91,271.23,270.87,271.13,2634.0,257.0314,257.335,256.9934,257.2401,2634.0
2022-04-11 11:35:00,271.21,271.3,270.89,270.94,2410.0,257.316,257.4014,257.0124,257.0598,2410.0
2022-04-11 11:40:00,271.06,271.06,270.55,270.55,1600.0,257.1737,257.1737,256.6898,256.6898,1600.0
2022-04-11 11:45:00,270.69,270.94,270.67,270.94,1341.0,256.8226,257.0598,256.8037,257.0598,1341.0
2022-04-11 11:50:00,270.88,271.18,270.86,271.12,1344.0,257.0029,257.2875,256.9839,257.2306,1344.0
2022-04-11 11:55:00,270.99,270.99,270.52,270.59,3227.0,257.1073,257.1073,256.6614,256.7278,3227.0
2022-04-11 12:00:00,270.49,270.6,270.08,270.15,913.0,256.6329,256.7373,256.2439,256.3103,913.0
2022-04-11 12:05:00,270.19,270.33,270.14,270.31,1505.0,256.3483,256.4811,256.3008,256.4621,1505.0
2022-04-11 12:10:00,270.23,270.23,269.89,270.02,2050.0,256.3862,256.3862,256.0636,256.187,2050.0
2022-04-11 12:15:00,269.91,270.04,269.91,270.0,1779.0,256.0826,256.2059,256.0826,256.168,1779.0
2022-04-11 12:20:00,270.08,270.18,269.71,269.71,1417.0,256.2439,256.3388,255.8929,255.8929,1417.0
2022-04-11 12:25:00,269.55,269.7,269.52,269.68,2804.0,255.7411,255.8834,255.7126,255.8644,2804.0
2022-04-11 12:30:00,269.6,270.09,269.49,270.06,3483.0,255.7885,256.2534,255.6841,256.2249,3483.0
2022-04-11 12:35:00,269.92,270.04,269.78,269.87,1468.0,256.0921,256.2059,255.9593,256.0447,1468.0
2022-04-11 12:40:00,269.87,269.93,269.71,269.74,800.0,256.0447,256.1016,255.8929,255.9213,800.0
2022-04-11 12:45:00,269.69,270.05,269.69,269.95,1623.0,255.8739,256.2154,255.8739,256.1206,1623.0
2022-04-11 12:50:00,269.94,270.23,269.83,270.22,2784.0,256.1111,256.3862,256.0067,256.3767,2784.0
2022-04-11 12:55:00,270.15,270.61,270.07,270.52,5969.0,256.3103,256.7467,256.2344,256.6614,5969.0
2022-04-11 13:00:00,270.5,270.58,270.31,270.4,4281.0,256.6424,256.7183,256.4621,256.5475,4281.0
2022-04-11 13:05:00,270.42,270.52,270.38,270.52,821.0,256.5665,256.6614,256.5285,256.6614,821.0
2022-04-11 13:10:00,270.55,270.91,270.55,270.86,3039.0,256.6898,257.0314,256.6898,256.9839,3039.0
2022-04-11 13:15:00,270.84,270.84,270.41,270.56,2701.0,256.965,256.965,256.557,256.6993,2701.0
2022-04-11 13:20:00,270.53,270.64,269.97,269.97,27104.0,256.6708,256.7752,256.1395,256.1395,27104.0
2022-04-11 13:25:00,269.95,270.17,269.76,269.95,5168.0,256.1206,256.3293,255.9403,256.1206,5168.0
2022-04-11 13:30:00,269.94,270.4,269.9,270.39,3764.0,256.1111,256.5475,256.0731,256.538,3764.0
2022-04-11 13:35:00,270.34,270.43,269.81,270.14,5362.0,256.4906,256.576,255.9877,256.3008,5362.0
2022-04-11 13:40:00,270.17,270.3,270.07,270.23,3100.0,256.3293,256.4526,256.2344,256.3862,3100.0
2022-04-11 13:45:00,270.34,270.75,270.19,270.75,5376.0,256.4906,256.8796,256.3483,256.8796,5376.0
2022-04-11 13:50:00,270.79,270.93,270.56,270.59,4400.0,256.9175,257.0504,256.6993,256.7278,4400.0
2022-04-11 13:55:00,270.57,270.95,270.46,270.9,13213.0,256.7088,257.0693,256.6044,257.0219,13213.0
2022-04-11 14:00:00,271.04,271.08,270.68,270.76,6289.0,257.1547,257.1927,256.8132,256.8891,6289.0
2022-04-11 14:05:00,270.68,271.21,270.64,270.94,5000.0,256.8132,257.316,256.7752,257.0598,5000.0
2022-04-11 14:10:00,270.94,271.03,270.71,270.71,4035.0,257.0598,257.1452,256.8416,256.8416,4035.0
2022-04-11 14:15:00,270.7,270.94,270.7,270.84,1985.0,256.8321,257.0598,256.8321,256.965,1985.0
2022-04-11 14:20:00,270.97,271.1,270.83,270.94,5974.0,257.0883,257.2116,256.9555,257.0598,5974.0
2022-04-11 14:25:00,271.0,271.09,270.8,270.8,2473.0,257.1168,257.2022,256.927,256.927,2473.0
2022-04-11 14:30:00,270.75,270.76,270.45,270.55,2154.0,256.8796,256.8891,256.5949,256.6898,2154.0
2022-04-11 14:35:00,270.47,270.62,270.27,270.42,26030.0,256.6139,256.7562,256.4242,256.5665,26030.0
2022-04-11 14:40:00,270.63,270.72,270.52,270.64,2684.0,256.7657,256.8511,256.6614,256.7752,2684.0
2022-04-11 14:45:00,270.71,270.89,270.67,270.88,2582.0,256.8416,257.0124,256.8037,257.0029,2582.0
2022-04-11 14:50:00,270.92,271.12,270.92,271.0,2151.0,257.0409,257.2306,257.0409,257.1168,2151.0
2022-04-11 14:55:00,271.0,271.04,270.95,270.95,1450.0,257.1168,257.1547,257.0693,257.0693,1450.0
2022-04-11 15:00:00,270.86,271.01,270.59,270.74,2840.0,256.9839,257.1263,256.7278,256.8701,2840.0
2022-04-11 15:05:00,270.66,270.84,270.65,270.84,1650.0,256.7942,256.965,256.7847,256.965,1650.0
2022-04-11 15:10:00,270.79,270.79,270.41,270.45,3216.0,256.9175,256.9175,256.557,256.5949,3216.0
2022-04-11 15:15:00,270.48,270.53,270.2,270.21,25528.0,256.6234,256.6708,256.3578,256.3672,25528.0
2022-04-11 15:20:00,270.14,270.19,270.01,270.13,9617.0,256.3008,256.3483,256.1775,256.2913,9617.0
2022-04-11 15:25:00,270.14,270.14,269.76,269.97,3717.0,256.3008,256.3008,255.9403,256.1395,3717.0
2022-04-11 15:30:00,269.9,270.03,269.47,269.69,3506.0,256.0731,256.1965,255.6651,255.8739,3506.0
2022-04-11 15:35:00,269.71,269.86,269.6,269.76,4735.0,255.8929,256.0352,255.7885,255.9403,4735.0
2022-04-11 15:40:00,269.98,270.07,269.77,269.82,6393.0,256.149,256.2344,255.9498,255.9972,6393.0
2022-04-11 15:45:00,269.85,269.88,269.48,269.88,3574.0,256.0257,256.0541,255.6746,256.0541,3574.0
2022-04-11 15:50:00,269.71,269.8,269.06,269.29,15602.0,255.8929,255.9782,255.2762,255.4944,15602.0
2022-04-11 15:55:00,269.3,270.05,269.22,269.88,54660.0,255.5039,256.2154,255.428,256.0541,54660.0
2022-04-12 09:30:00,269.32,269.74,268.0,269.37,9907.0,255.5228,255.9213,254.2705,255.5703,9907.0
2022-04-12 09:35:00,269.33,269.95,268.96,269.9,3567.0,255.5323,256.1206,255.1813,256.0731,3567.0
2022-04-12 09:40:00,269.74,270.88,269.51,270.65,2064.0,255.9213,257.0029,255.7031,256.7847,2064.0
2022-04-12 09:45:00,270.87,271.16,270.0,270.06,6214.0,256.9934,257.2686,256.168,256.2249,6214.0
2022-04-12 09:50:00,270.32,270.42,269.59,269.9,5173.0,256.4716,256.5665,255.779,256.0731,5173.0
2022-04-12 09:55:00,269.57,269.57,268.86,269.03,3639.0,255.76,255.76,255.0864,255.2477,3639.0
2022-04-12 10:00:00,268.91,269.05,267.61,267.61,6174.0,255.1338,255.2667,253.9004,253.9004,6174.0
2022-04-12 10:05:00,267.96,268.14,267.52,267.74,4590.0,254.2325,254.4033,253.815,254.0238,4590.0
2022-04-12 10:10:00,267.51,268.57,267.02,268.57,4390.0,253.8056,254.8113,253.3407,254.8113,4390.0
2022-04-12 10:15:00,268.76,269.47,268.66,269.45,3476.0,254.9915,255.6651,254.8966,255.6462,3476.0
2022-04-12 10:20:00,269.7,270.16,269.55,269.82,4089.0,255.8834,256.3198,255.7411,255.9972,4089.0
2022-04-12 10:25:00,269.76,269.77,268.85,269.37,3159.0,255.9403,255.9498,255.0769,255.5703,3159.0
2022-04-12 10:30:00,269.22,269.22,268.67,268.81,3035.0,255.428,255.428,254.9061,255.039,3035.0
2022-04-12 10:35:00,268.74,269.67,268.71,269.59,8664.0,254.9725,255.8549,254.9441,255.779,8664.0
2022-04-12 10:40:00,269.64,269.84,269.37,269.37,994.0,255.8264,256.0162,255.5703,255.5703,994.0
2022-04-12 10:45:00,269.54,269.56,269.36,269.56,2209.0,255.7316,255.7505,255.5608,255.7505,2209.0
2022-04-12 10:50:00,269.7,270.03,269.67,270.0,2000.0,255.8834,256.1965,255.8549,256.168,2000.0
2022-04-12 10:55:00,270.14,270.35,269.95,270.0,2862.0,256.3008,256.5001,256.1206,256.168,2862.0
2022-04-12 11:00:00,270.12,270.16,269.79,269.87,1588.0,256.2818,256.3198,255.9688,256.0447,1588.0
2022-04-12 11:05:00,269.99,270.38,269.99,270.36,2158.0,256.1585,256.5285,256.1585,256.5096,2158.0
2022-04-12 11:10:00,270.51,270.65,270.4,270.4,1903.0,256.6519,256.7847,256.5475,256.5475,1903.0
2022-04-12 11:15:00,270.33,270.67,270.28,270.67,1400.0,256.4811,256.8037,256.4337,256.8037,1400.0
2022-04-12 11:20:00,270.68,270.95,270.67,270.94,3047.0,256.8132,257.0693,256.8037,257.0598,3047.0
2022-04-12 11:25:00,270.83,271.44,270.69,270.78,6465.0,256.9555,257.5342,256.8226,256.908,6465.0
2022-04-12 11:30:00,270.9,270.94,270.66,270.83,1676.0,257.0219,257.0598,256.7942,256.9555,1676.0
2022-04-12 11:35:00,270.92,270.96,270.04,270.37,5105.0,257.0409,257.0788,256.2059,256.519,5105.0
2022-04-12 11:40:00,270.42,270.42,270.14,270.14,1399.0,256.5665,256.5665,256.3008,256.3008,1399.0
2022-04-12 11:45:00,270.23,270.54,270.13,270.54,3088.0,256.3862,256.6803,256.2913,256.6803,3088.0
2022-04-12 11:50:00,270.56,270.71,270.56,270.62,4611.0,256.6993,256.8416,256.6993,256.7562,4611.0
2022-04-12 11:55:00,270.71,270.92,270.68,270.77,4256.0,256.8416,257.0409,256.8132,256.8986,4256.0
2022-04-12 12:00:00,270.7,271.3,270.7,271.17,2910.0,256.8321,257.4014,256.8321,257.2781,2910.0
2022-04-12 12:05:00,271.21,271.36,271.16,271.24,3007.0,257.316,257.4583,257.2686,257.3445,3007.0
2022-04-12 12:10:00,271.2,271.27,271.01,271.27,3334.0,257.3065,257.3729,257.1263,257.3729,3334.0
2022-04-12 12:15:00,271.27,271.37,271.12,271.15,2930.0,257.3729,257.4678,257.2306,257.2591,2930.0
2022-04-12 12:20:00,271.04,271.11,270.98,270.99,2183.0,257.1547,257.2211,257.0978,257.1073,2183.0
2022-04-12 12:25:00,271.01,271.02,270.66,270.71,2365.0,257.1263,257.1357,256.7942,256.8416,2365.0
2022-04-12 12:30:00,270.66,270.66,269.93,269.93,4765.0,256.7942,256.7942,256.1016,256.1016,4765.0
2022-04-12 12:35:00,269.87,270.1,269.85,269.85,2117.0,256.0447,256.2629,256.0257,256.0257,2117.0
2022-04-12 12:40:00,269.81,269.81,269.4,269.58,3503.0,255.9877,255.9877,255.5987,255.7695,3503.0
2022-04-12 12:45:00,269.68,269.75,269.5,269.75,3198.0,255.8644,255.9308,255.6936,255.9308,3198.0
2022-04-12 12:50:00,269.81,269.85,269.61,269.73,2484.0,255.9877,256.0257,255.798,255.9118,2484.0
2022-04-12 12:55:00,269.84,269.84,269.71,269.76,2525.0,256.0162,256.0162,255.8929,255.9403,2525.0
2022-04-12 13:00:00,269.85,269.93,269.51,269.51,3079.0,256.0257,256.1016,255.7031,255.7031,3079.0
2022-04-12 13:05:00,269.86,269.86,269.57,269.63,1962.0,256.0352,256.0352,255.76,255.817,1962.0
2022-04-12 13:10:00,269.74,269.84,269.65,269.77,1755.0,255.9213,256.0162,255.8359,255.9498,1755.0
2022-04-12 13:15:00,269.75,270.04,269.74,269.89,3249.0,255.9308,256.2059,255.9213,256.0636,3249.0
2022-04-12 13:20:00,269.93,270.05,269.73,270.05,13300.0,256.1016,256.2154,255.9118,256.2154,13300.0
2022-04-12 13:25:00,270.07,270.36,270.04,270.36,1810.0,256.2344,256.5096,256.2059,256.5096,1810.0
2022-04-12 13:30:00,270.25,270.55,270.08,270.55,2951.0,256.4052,256.6898,256.2439,256.6898,2951.0
2022-04-12 13:35:00,270.54,270.54,270.34,270.34,2460.0,256.6803,256.6803,256.4906,256.4906,2460.0
2022-04-12 13:40:00,270.32,270.32,270.08,270.17,2172.0,256.4716,256.4716,256.2439,256.3293,2172.0
2022-04-12 13:45:00,270.18,270.46,270.13,270.39,4860.0,256.3388,256.6044,256.2913,256.538,4860.0
2022-04-12 13:50:00,270.27,270.27,269.97,270.04,3851.0,256.4242,256.4242,256.1395,256.2059,3851.0
2022-04-12 13:55:00,270.14,270.14,269.7,269.71,11318.0,256.3008,256.3008,255.8834,255.8929,11318.0
2022-04-12 14:00:00,269.94,270.01,269.52,269.7,2943.0,256.1111,256.1775,255.7126,255.8834,2943.0
2022-04-12 14:05:00,269.76,270.14,269.76,270.11,3101.0,255.9403,256.3008,255.9403,256.2724,3101.0
2022-04-12 14:10:00,270.06,270.06,269.86,269.92,2871.0,256.2249,256.2249,256.0352,256.0921,2871.0
2022-04-12 14:15:00,269.76,269.96,269.75,269.87,7177.0,255.9403,256.13,255.9308,256.0447,7177.0
2022-04-12 14:20:00,270.0,270.13,269.8,269.99,6478.0,256.168,256.2913,255.9782,256.1585,6478.0
2022-04-12 14:25:00,269.91,270.32,269.91,270.16,4267.0,256.0826,256.4716,256.0826,256.3198,4267.0
2022-04-12 14:30:00,270.07,270.07,269.75,270.03,2057.0,256.2344,256.2344,255.9308,256.1965,2057.0
2022-04-12 14:35:00,270.1,270.18,269.98,270.04,2823.0,256.2629,256.3388,256.149,256.2059,2823.0
2022-04-12 14:40:00,269.92,270.04,269.84,270.01,4418.0,256.0921,256.2059,256.0162,256.1775,4418.0
2022-04-12 14:45:00,270.03,270.17,269.77,269.77,3331.0,256.1965,256.3293,255.9498,255.9498,3331.0
2022-04-12 14:50:00,269.77,270.05,269.77,269.85,4772.0,255.9498,256.2154,255.9498,256.0257,4772.0
2022-04-12 14:55:00,269.82,270.35,269.82,270.2,4271.0,255.9972,256.5001,255.9972,256.3578,4271.0
2022-04-12 15:00:00,270.12,270.33,269.72,269.72,2710.0,256.2818,256.4811,255.9023,255.9023,2710.0
2022-04-12 15:05:00,269.76,269.79,269.27,269.27,3185.0,255.9403,255.9688,255.4754,255.4754,3185.0
2022-04-12 15:10:00,269.4,269.4,269.14,269.19,4980.0,255.5987,255.5987,255.3521,255.3995,4980.0
2022-04-12 15:15:00,269.17,269.17,268.64,268.8,8204.0,255.3805,255.3805,254.8777,255.0295,8204.0
2022-04-12 15:20:00,268.93,269.04,268.68,268.7,10515.0,255.1528,255.2572,254.9156,254.9346,10515.0
2022-04-12 15:25:00,268.67,268.67,268.19,268.3,4213.0,254.9061,254.9061,254.4507,254.5551,4213.0
2022-04-12 15:30:00,268.22,268.32,267.85,267.98,7164.0,254.4792,254.5741,254.1281,254.2515,7164.0
2022-04-12 15:35:00,267.91,268.11,267.74,268.05,11324.0,254.1851,254.3748,254.0238,254.3179,11324.0
2022-04-12 15:40:00,268.05,268.69,267.95,268.66,24477.0,254.3179,254.9251,254.223,254.8966,24477.0
2022-04-12 15:45:00,268.61,269.12,268.29,268.82,11236.0,254.8492,255.3331,254.5456,255.0484,11236.0
2022-04-12 15:50:00,268.87,269.15,268.58,268.92,13916.0,255.0959,255.3615,254.8207,255.1433,13916.0
2022-04-12 15:55:00,268.97,269.7,268.96,269.04,46582.0,255.1908,255.8834,255.1813,255.2572,46582.0
2022-04-13 09:30:00,269.07,270.51,269.07,270.51,8721.0,255.2856,256.6519,255.2856,256.6519,8721.0
2022-04-13 09:35:00,270.5,270.84,270.01,270.52,1640.0,256.6424,256.965,256.1775,256.6614,1640.0
2022-04-13 09:40:00,269.78,270.64,269.38,269.61,4484.0,255.9593,256.7752,255.5798,255.798,4484.0
2022-04-13 09:45:00,269.56,270.25,269.3,270.17,3264.0,255.7505,256.4052,255.5039,256.3293,3264.0
2022-04-13 09:50:00,270.72,270.72,269.74,269.74,1646.0,256.8511,256.8511,255.9213,255.9213,1646.0
2022-04-13 09:55:00,269.73,269.83,268.55,268.55,6021.0,255.9118,256.0067,254.7923,254.7923,6021.0
2022-04-13 10:00:00,268.68,268.68,268.11,268.11,5304.0,254.9156,254.9156,254.3748,254.3748,5304.0
2022-04-13 10:05:00,268.28,268.63,268.02,268.45,2416.0,254.5361,254.8682,254.2894,254.6974,2416.0
2022-04-13 10:10:00,268.1,268.24,267.86,267.96,2544.0,254.3653,254.4982,254.1376,254.2325,2544.0
2022-04-13 10:15:00,267.87,267.96,267.7,267.96,2407.0,254.1471,254.2325,253.9858,254.2325,2407.0
2022-04-13 10:20:00,267.97,268.23,267.97,268.03,2554.0,254.242,254.4887,254.242,254.2989,2554.0
2022-04-13 10:25:00,268.06,268.45,267.95,268.25,2473.0,254.3274,254.6974,254.223,254.5076,2473.0
2022-04-13 10:30:00,267.96,268.53,267.96,268.53,1626.0,254.2325,254.7733,254.2325,254.7733,1626.0
2022-04-13 10:35:00,268.7,268.95,268.56,268.76,3540.0,254.9346,255.1718,254.8018,254.9915,3540.0
2022-04-13 10:40:00,268.57,268.8,268.54,268.69,1775.0,254.8113,255.0295,254.7828,254.9251,1775.0
2022-04-13 10:45:00,268.57,268.98,268.57,268.92,728.0,254.8113,255.2003,254.8113,255.1433,728.0
2022-04-13 10:50:00,268.81,269.03,268.74,268.86,1301.0,255.039,255.2477,254.9725,255.0864,1301.0
2022-04-13 10:55:00,268.95,269.34,268.95,269.34,2073.0,255.1718,255.5418,255.1718,255.5418,2073.0
2022-04-13 11:00:00,269.15,269.43,269.15,269.24,1525.0,255.3615,255.6272,255.3615,255.4469,1525.0
2022-04-13 11:05:00,269.1,269.1,268.97,269.06,1046.0,255.3141,255.3141,255.1908,255.2762,1046.0
2022-04-13 11:10:00,269.07,269.19,268.93,269.13,1120.0,255.2856,255.3995,255.1528,255.3426,1120.0
2022-04-13 11:15:00,269.15,269.29,269.05,269.25,700.0,255.3615,255.4944,255.2667,255.4564,700.0
2022-04-13 11:20:00,269.15,269.54,269.05,269.34,2500.0,255.3615,255.7316,255.2667,255.5418,2500.0
2022-04-13 11:25:00,269.4,270.13,269.4,270.0,2554.0,255.5987,256.2913,255.5987,256.168,2554.0
2022-04-13 11:30:00,269.99,270.0,269.51,269.83,2557.0,256.1585,256.168,255.7031,256.0067,2557.0
2022-04-13 11:35:00,269.87,270.03,269.66,269.67,2655.0,256.0447,256.1965,255.8454,255.8549,2655.0
2022-04-13 11:40:00,269.72,269.95,269.5,269.77,907.0,255.9023,256.1206,255.6936,255.9498,907.0
2022-04-13 11:45:00,269.54,269.75,269.51,269.75,1715.0,255.7316,255.9308,255.7031,255.9308,1715.0
2022-04-13 11:50:00,269.52,269.63,269.44,269.63,978.0,255.7126,255.817,255.6367,255.817,978.0
2022-04-13 11:55:00,269.48,269.62,269.38,269.62,2478.0,255.6746,255.8075,255.5798,255.8075,2478.0
2022-04-13 12:00:00,269.54,270.05,269.47,270.0,2716.0,255.7316,256.2154,255.6651,256.168,2716.0
2022-04-13 12:05:00,269.87,270.18,269.83,270.12,6191.0,256.0447,256.3388,256.0067,256.2818,6191.0
2022-04-13 12:10:00,270.11,270.11,269.82,269.98,1023.0,256.2724,256.2724,255.9972,256.149,1023.0
2022-04-13 12:15:00,269.94,270.06,269.75,269.87,2150.0,256.1111,256.2249,255.9308,256.0447,2150.0
2022-04-13 12:20:00,269.88,270.11,269.74,269.74,3037.0,256.0541,256.2724,255.9213,255.9213,3037.0
2022-04-13 12:25:00,269.74,269.74,269.47,269.65,2470.0,255.9213,255.9213,255.6651,255.8359,2470.0
2022-04-13 12:30:00,269.8,269.93,269.73,269.91,2254.0,255.9782,256.1016,255.9118,256.0826,2254.0
2022-04-13 12:35:00,270.0,270.19,269.87,269.88,2465.0,256.168,256.3483,256.0447,256.0541,2465.0
2022-04-13 12:40:00,269.86,270.28,269.86,270.24,4915.0,256.0352,256.4337,256.0352,256.3957,4915.0
2022-04-13 12:45:00,270.46,270.81,270.46,270.61,5076.0,256.6044,256.9365,256.6044,256.7467,5076.0
2022-04-13 12:50:00,270.64,270.99,270.64,270.66,2115.0,256.7752,257.1073,256.7752,256.7942,2115.0
2022-04-13 12:55:00,270.66,270.77,270.43,270.61,5307.0,256.7942,256.8986,256.576,256.7467,5307.0
2022-04-13 13:00:00,270.63,271.09,270.63,271.09,2286.0,256.7657,257.2022,256.7657,257.2022,2286.0
2022-04-13 13:05:00,271.13,271.28,271.05,271.15,2050.0,257.2401,257.3824,257.1642,257.2591,2050.0
2022-04-13 13:10:00,271.18,271.37,271.07,271.18,3800.0,257.2875,257.4678,257.1832,257.2875,3800.0
2022-04-13 13:15:00,271.02,271.05,270.82,270.83,2879.0,257.1357,257.1642,256.946,256.9555,2879.0
2022-04-13 13:20:00,270.87,271.44,270.85,271.35,8836.0,256.9934,257.5342,256.9745,257.4488,8836.0
2022-04-13 13:25:00,271.31,271.32,271.06,271.06,2240.0,257.4109,257.4204,257.1737,257.1737,2240.0
2022-04-13 13:30:00,271.07,271.16,270.86,270.97,4668.0,257.1832,257.2686,256.9839,257.0883,4668.0
2022-04-13 13:35:00,270.86,270.86,270.76,270.78,900.0,256.9839,256.9839,256.8891,256.908,900.0
2022-04-13 13:40:00,270.7,270.83,270.64,270.69,2014.0,256.8321,256.9555,256.7752,256.8226,2014.0
2022-04-13 13:45:00,270.68,270.76,270.52,270.76,2942.0,256.8132,256.8891,256.6614,256.8891,2942.0
2022-04-13 13:50:00,270.65,270.84,270.63,270.83,3106.0,256.7847,256.965,256.7657,256.9555,3106.0
2022-04-13 13:55:00,270.82,270.9,270.64,270.7,1785.0,256.946,257.0219,256.7752,256.8321,1785.0
2022-04-13 14:00:00,270.66,270.73,270.43,270.58,2171.0,256.7942,256.8606,256.576,256.7183,2171.0
2022-04-13 14:05:00,270.66,270.73,270.63,270.72,1715.0,256.7942,256.8606,256.7657,256.8511,1715.0
2022-04-13 14:10:00,270.57,270.68,270.49,270.68,1805.0,256.7088,256.8132,256.6329,256.8132,1805.0
2022-04-13 14:15:00,270.94,271.05,270.93,271.05,600.0,257.0598,257.1642,257.0504,257.1642,600.0
2022-04-13 14:20:00,271.16,271.26,270.67,270.88,3354.0,257.2686,257.3634,256.8037,257.0029,3354.0
2022-04-13 14:25:00,270.74,270.74,270.53,270.57,2207.0,256.8701,256.8701,256.6708,256.7088,2207.0
2022-04-13 14:30:00,270.53,270.55,270.11,270.16,4206.0,256.6708,256.6898,256.2724,256.3198,4206.0
2022-04-13 14:35:00,270.17,270.68,270.14,270.68,2767.0,256.3293,256.8132,256.3008,256.8132,2767.0
2022-04-13 14:40:00,270.64,270.83,270.64,270.75,7270.0,256.7752,256.9555,256.7752,256.8796,7270.0
2022-04-13 14:45:00,270.77,271.13,270.77,271.13,4012.0,256.8986,257.2401,256.8986,257.2401,4012.0
2022-04-13 14:50:00,271.13,271.28,271.06,271.17,6539.0,257.2401,257.3824,257.1737,257.2781,6539.0
2022-04-13 14:55:00,271.25,271.27,270.95,271.02,2301.0,257.354,257.3729,257.0693,257.1357,2301.0
2022-04-13 15:00:00,270.94,270.98,270.69,270.98,5940.0,257.0598,257.0978,256.8226,257.0978,5940.0
2022-04-13 15:05:00,270.88,271.01,270.84,270.99,1559.0,257.0029,257.1263,256.965,257.1073,1559.0
2022-04-13 15:10:00,270.99,271.25,270.96,271.1,5681.0,257.1073,257.354,257.0788,257.2116,5681.0
2022-04-13 15:15:00,271.05,271.22,271.05,271.05,3219.0,257.1642,257.3255,257.1642,257.1642,3219.0
2022-04-13 15:20:00,271.03,271.19,270.96,271.13,5425.0,257.1452,257.297,257.0788,257.2401,5425.0
2022-04-13 15:25:00,271.04,271.1,270.94,270.99,3898.0,257.1547,257.2116,257.0598,257.1073,3898.0
2022-04-13 15:30:00,271.02,271.12,270.95,271.1,5738.0,257.1357,257.2306,257.0693,257.2116,5738.0
2022-04-13 15:35:00,271.05,271.13,270.79,271.03,4868.0,257.1642,257.2401,256.9175,257.1452,4868.0
2022-04-13 15:40:00,271.04,271.24,271.01,271.13,10259.0,257.1547,257.3445,257.1263,257.2401,10259.0
2022-04-13 15:45:00,271.12,271.18,270.86,271.05,13970.0,257.2306,257.2875,256.9839,257.1642,13970.0
2022-04-13 15:50:00,271.01,271.12,270.62,270.97,17037.0,257.1263,257.2306,256.7562,257.0883,17037.0
2022-04-13 15:55:00,270.89,270.98,270.66,270.94,47667.0,257.0124,257.0978,256.7942,257.0598,47667.0
2022-04-14 09:30:00,272.22,272.59,271.6,271.6,39082.0,258.2743,258.6253,257.686,257.686,39082.0
2022-04-14 09:35:00,271.89,272.53,271.89,272.41,850.0,257.9612,258.5684,257.9612,258.4545,850.0
2022-04-14 09:40:00,272.3,273.01,271.63,271.72,5743.0,258.3502,259.0238,257.7145,257.7999,5743.0
2022-04-14 09:45:00,271.65,271.65,270.58,270.58,2442.0,257.7335,257.7335,256.7183,256.7183,2442.0
2022-04-14 09:50:00,270.49,270.99,270.14,270.95,3969.0,256.6329,257.1073,256.3008,257.0693,3969.0
2022-04-14 09:55:00,270.95,271.38,270.94,271.38,1025.0,257.0693,257.4773,257.0598,257.4773,1025.0
2022-04-14 10:00:00,271.3,271.3,270.47,270.78,6018.0,257.4014,257.4014,256.6139,256.908,6018.0
2022-04-14 10:05:00,271.0,271.13,270.45,270.46,6556.0,257.1168,257.2401,256.5949,256.6044,6556.0
2022-04-14 10:10:00,270.36,270.93,270.33,270.74,5010.0,256.5096,257.0504,256.4811,256.8701,5010.0
2022-04-14 10:15:00,270.86,271.0,270.64,270.8,1769.0,256.9839,257.1168,256.7752,256.927,1769.0
2022-04-14 10:20:00,270.81,271.13,270.64,270.75,4676.0,256.9365,257.2401,256.7752,256.8796,4676.0
2022-04-14 10:25:00,270.75,270.96,270.55,270.63,1860.0,256.8796,257.0788,256.6898,256.7657,1860.0
2022-04-14 10:30:00,270.8,271.35,270.71,271.16,2495.0,256.927,257.4488,256.8416,257.2686,2495.0
2022-04-14 10:35:00,271.1,271.48,271.07,271.25,4136.0,257.2116,257.5722,257.1832,257.354,4136.0
2022-04-14 10:40:00,271.31,271.97,271.31,271.83,8200.0,257.4109,258.0371,257.4109,257.9042,8200.0
2022-04-14 10:45:00,271.83,272.65,271.83,272.42,3464.0,257.9042,258.6822,257.9042,258.464,3464.0
2022-04-14 10:50:00,272.24,272.39,271.71,272.39,6451.0,258.2932,258.4356,257.7904,258.4356,6451.0
2022-04-14 10:55:00,272.37,272.52,272.27,272.47,2316.0,258.4166,258.5589,258.3217,258.5115,2316.0
2022-04-14 11:00:00,272.5,272.83,272.43,272.66,6055.0,258.5399,258.853,258.4735,258.6917,6055.0
2022-04-14 11:05:00,272.83,272.9,272.67,272.8,3174.0,258.853,258.9194,258.7012,258.8246,3174.0
2022-04-14 11:10:00,272.68,272.94,272.67,272.85,3977.0,258.7107,258.9574,258.7012,258.872,3977.0
2022-04-14 11:15:00,272.76,272.84,272.32,272.52,6201.0,258.7866,258.8625,258.3691,258.5589,6201.0
2022-04-14 11:20:00,272.34,272.54,271.94,272.54,6900.0,258.3881,258.5779,258.0086,258.5779,6900.0
2022-04-14 11:25:00,272.55,272.65,272.43,272.64,4636.0,258.5874,258.6822,258.4735,258.6728,4636.0
2022-04-14 11:30:00,272.64,272.75,272.46,272.53,10544.0,258.6728,258.7771,258.502,258.5684,10544.0
2022-04-14 11:35:00,272.6,272.6,272.23,272.23,3805.0,258.6348,258.6348,258.2838,258.2838,3805.0
2022-04-14 11:40:00,272.28,272.28,271.68,271.72,3441.0,258.3312,258.3312,257.7619,257.7999,3441.0
2022-04-14 11:45:00,271.73,271.94,271.6,271.67,2044.0,257.8094,258.0086,257.686,257.7524,2044.0
2022-04-14 11:50:00,271.7,271.94,271.55,271.84,1839.0,257.7809,258.0086,257.6386,257.9137,1839.0
2022-04-14 11:55:00,271.63,271.76,271.63,271.74,930.0,257.7145,257.8378,257.7145,257.8189,930.0
2022-04-14 12:00:00,271.69,271.91,271.62,271.69,5918.0,257.7714,257.9801,257.705,257.7714,5918.0
2022-04-14 12:05:00,271.63,271.82,271.63,271.68,3075.0,257.7145,257.8948,257.7145,257.7619,3075.0
2022-04-14 12:10:00,271.79,272.05,271.67,272.05,7295.0,257.8663,258.113,257.7524,258.113,7295.0
2022-04-14 12:15:00,272.05,272.19,271.81,272.14,3613.0,258.113,258.2458,257.8853,258.1984,3613.0
2022-04-14 12:20:00,272.11,272.34,271.97,272.17,2770.0,258.1699,258.3881,258.0371,258.2268,2770.0
2022-04-14 12:25:00,272.32,272.66,272.32,272.58,2112.0,258.3691,258.6917,258.3691,258.6158,2112.0
2022-04-14 12:30:00,272.4,272.6,272.4,272.44,1705.0,258.445,258.6348,258.445,258.483,1705.0
2022-04-14 12:35:00,272.46,272.49,272.42,272.42,2264.0,258.502,258.5304,258.464,258.464,2264.0
2022-04-14 12:40:00,272.41,272.81,272.41,272.8,2559.0,258.4545,258.834,258.4545,258.8246,2559.0
2022-04-14 12:45:00,272.75,272.87,272.7,272.87,1699.0,258.7771,258.891,258.7297,258.891,1699.0
2022-04-14 12:50:00,272.9,272.98,272.86,272.98,2724.0,258.9194,258.9953,258.8815,258.9953,2724.0
2022-04-14 12:55:00,273.0,273.41,273.0,273.26,6189.0,259.0143,259.4033,259.0143,259.261,6189.0
2022-04-14 13:00:00,273.31,273.34,272.76,272.76,17244.0,259.3084,259.3369,258.7866,258.7866,17244.0
2022-04-14 13:05:00,272.77,272.79,272.2,272.23,3414.0,258.7961,258.8151,258.2553,258.2838,3414.0
2022-04-14 13:10:00,272.23,272.54,272.06,272.06,3228.0,258.2838,258.5779,258.1225,258.1225,3228.0
2022-04-14 13:15:00,272.13,272.23,271.96,272.11,1500.0,258.1889,258.2838,258.0276,258.1699,1500.0
2022-04-14 13:20:00,272.07,272.17,271.96,271.96,6976.0,258.132,258.2268,258.0276,258.0276,6976.0
2022-04-14 13:25:00,272.02,272.29,272.0,272.29,2607.0,258.0845,258.3407,258.0655,258.3407,2607.0
2022-04-14 13:30:00,272.33,272.7,272.3,272.63,3890.0,258.3786,258.7297,258.3502,258.6633,3890.0
2022-04-14 13:35:00,272.56,272.86,272.52,272.79,2000.0,258.5968,258.8815,258.5589,258.8151,2000.0
2022-04-14 13:40:00,272.77,273.26,272.64,273.19,4435.0,258.7961,259.261,258.6728,259.1946,4435.0
2022-04-14 13:45:00,273.15,273.58,273.14,273.58,5717.0,259.1566,259.5646,259.1471,259.5646,5717.0
2022-04-14 13:50:00,273.53,273.64,273.26,273.63,11005.0,259.5172,259.6215,259.261,259.612,11005.0
2022-04-14 13:55:00,273.63,273.7,273.51,273.7,5135.0,259.612,259.6784,259.4982,259.6784,5135.0
2022-04-14 14:00:00,273.54,274.04,273.54,273.91,3330.0,259.5266,260.001,259.5266,259.8777,3330.0
2022-04-14 14:05:00,273.89,274.13,273.64,273.64,3756.0,259.8587,260.0864,259.6215,259.6215,3756.0
2022-04-14 14:10:00,273.38,273.49,272.99,272.99,3070.0,259.3748,259.4792,259.0048,259.0048,3070.0
2022-04-14 14:15:00,273.04,273.16,272.92,272.93,2469.0,259.0523,259.1661,258.9384,258.9479,2469.0
2022-04-14 14:20:00,272.77,272.95,272.6,272.82,3715.0,258.7961,258.9669,258.6348,258.8435,3715.0
2022-04-14 14:25:00,272.89,273.19,272.8,273.1,2308.0,258.9099,259.1946,258.8246,259.1092,2308.0
2022-04-14 14:30:00,273.21,273.36,273.01,273.14,8029.0,259.2136,259.3559,259.0238,259.1471,8029.0
2022-04-14 14:35:00,273.14,273.14,272.87,272.87,4331.0,259.1471,259.1471,258.891,258.891,4331.0
2022-04-14 14:40:00,272.88,273.01,272.88,272.93,2380.0,258.9005,259.0238,258.9005,258.9479,2380.0
2022-04-14 14:45:00,272.94,272.97,272.88,272.93,1932.0,258.9574,258.9858,258.9005,258.9479,1932.0
2022-04-14 14:50:00,273.0,273.0,272.64,272.77,7541.0,259.0143,259.0143,258.6728,258.7961,7541.0
2022-04-14 14:55:00,272.69,272.72,272.59,272.62,2621.0,258.7202,258.7487,258.6253,258.6538,2621.0
2022-04-14 15:00:00,272.62,272.83,272.6,272.76,5597.0,258.6538,258.853,258.6348,258.7866,5597.0
2022-04-14 15:05:00,272.85,272.91,272.67,272.67,5159.0,258.872,258.9289,258.7012,258.7012,5159.0
2022-04-14 15:10:00,272.68,272.89,272.52,272.62,8074.0,258.7107,258.9099,258.5589,258.6538,8074.0
2022-04-14 15:15:00,272.51,272.77,272.43,272.77,3203.0,258.5494,258.7961,258.4735,258.7961,3203.0
2022-04-14 15:20:00,272.78,272.9,272.61,272.61,3559.0,258.8056,258.9194,258.6443,258.6443,3559.0
2022-04-14 15:25:00,272.55,272.57,272.23,272.27,7047.0,258.5874,258.6063,258.2838,258.3217,7047.0
2022-04-14 15:30:00,272.23,272.29,272.11,272.13,10935.0,258.2838,258.3407,258.1699,258.1889,10935.0
2022-04-14 15:35:00,272.1,272.12,271.91,271.94,10499.0,258.1604,258.1794,257.9801,258.0086,10499.0
2022-04-14 15:40:00,271.92,272.14,271.89,272.12,10447.0,257.9896,258.1984,257.9612,258.1794,10447.0
2022-04-14 15:45:00,272.13,272.16,271.88,272.07,17070.0,258.1889,258.2173,257.9517,258.132,17070.0
2022-04-14 15:50:00,272.01,272.03,271.72,271.83,20115.0,258.075,258.094,257.7999,257.9042,20115.0
2022-04-14 15:55:00,271.91,272.16,271.24,271.81,100207.0,257.9801,258.2173,257.3445,257.8853,100207.0
2022-04-18 09:30:00,271.01,272.17,270.81,271.66,16375.0,257.1263,258.2268,256.9365,257.743,16375.0
2022-04-18 09:35:00,271.59,272.09,271.25,271.74,1600.0,257.6765,258.1509,257.354,257.8189,1600.0
2022-04-18 09:40:00,271.91,271.91,271.0,271.25,6035.0,257.9801,257.9801,257.1168,257.354,6035.0
2022-04-18 09:45:00,271.43,271.43,270.68,270.99,5810.0,257.5247,257.5247,256.8132,257.1073,5810.0
2022-04-18 09:50:00,270.91,271.11,270.39,270.45,9921.0,257.0314,257.2211,256.538,256.5949,9921.0
2022-04-18 09:55:00,270.53,270.59,268.82,268.82,18885.0,256.6708,256.7278,255.0484,255.0484,18885.0
2022-04-18 10:00:00,269.07,269.08,268.14,268.14,5023.0,255.2856,255.2951,254.4033,254.4033,5023.0
2022-04-18 10:05:00,268.01,268.11,267.04,267.09,3911.0,254.2799,254.3748,253.3596,253.4071,3911.0
2022-04-18 10:10:00,267.32,267.32,266.18,266.66,6631.0,253.6253,253.6253,252.5437,252.9991,6631.0
2022-04-18 10:15:00,266.67,266.74,266.21,266.53,2919.0,253.0086,253.075,252.5722,252.8758,2919.0
2022-04-18 10:20:00,266.57,266.79,266.12,266.12,3626.0,252.9137,253.1224,252.4868,252.4868,3626.0
2022-04-18 10:25:00,266.11,266.25,265.58,265.63,4010.0,252.4773,252.6101,251.9744,252.0219,4010.0
2022-04-18 10:30:00,265.48,265.88,265.44,265.86,3042.0,251.8796,252.2591,251.8416,252.2401,3042.0
2022-04-18 10:35:00,265.78,266.23,264.77,264.82,12544.0,252.1642,252.5911,251.2059,251.2534,12544.0
2022-04-18 10:40:00,264.9,265.08,264.62,265.01,7877.0,251.3293,251.5,251.0636,251.4336,7877.0
2022-04-18 10:45:00,265.13,265.18,264.0,264.07,12576.0,251.5475,251.5949,250.4754,250.5418,12576.0
2022-04-18 10:50:00,264.21,264.76,264.21,264.66,4484.0,250.6746,251.1964,250.6746,251.1016,4484.0
2022-04-18 10:55:00,264.61,264.78,264.07,264.4,5809.0,251.0541,251.2154,250.5418,250.8549,5809.0
2022-04-18 11:00:00,264.5,264.79,264.0,264.79,8613.0,250.9498,251.2249,250.4754,251.2249,8613.0
2022-04-18 11:05:00,264.6,264.63,264.06,264.08,3147.0,251.0446,251.0731,250.5323,250.5513,3147.0
2022-04-18 11:10:00,264.0,264.35,263.7,264.14,6206.0,250.4754,250.8074,250.1907,250.6082,6206.0
2022-04-18 11:15:00,264.22,264.22,263.56,263.77,4155.0,250.6841,250.6841,250.0579,250.2572,4155.0
2022-04-18 11:20:00,263.84,263.84,263.19,263.5,2817.0,250.3236,250.3236,249.7069,250.001,2817.0
2022-04-18 11:25:00,263.51,263.78,263.34,263.78,3130.0,250.0105,250.2666,249.8492,250.2666,3130.0
2022-04-18 11:30:00,263.89,264.19,263.7,264.15,3478.0,250.371,250.6556,250.1907,250.6177,3478.0
2022-04-18 11:35:00,263.92,263.92,263.5,263.5,2711.0,250.3995,250.3995,250.001,250.001,2711.0
2022-04-18 11:40:00,263.55,263.64,263.38,263.38,2041.0,250.0484,250.1338,249.8871,249.8871,2041.0
2022-04-18 11:45:00,263.46,263.54,262.96,262.96,2770.0,249.963,250.0389,249.4887,249.4887,2770.0
2022-04-18 11:50:00,263.05,263.11,262.91,262.98,1936.0,249.574,249.631,249.4412,249.5076,1936.0
2022-04-18 11:55:00,262.99,263.28,262.89,263.28,36999.0,249.5171,249.7923,249.4222,249.7923,36999.0
2022-04-18 12:00:00,263.35,263.63,263.35,263.54,1905.0,249.8587,250.1243,249.8587,250.0389,1905.0
2022-04-18 12:05:00,263.57,263.79,263.36,263.6,2490.0,250.0674,250.2761,249.8682,250.0959,2490.0
2022-04-18 12:10:00,263.63,263.88,263.62,263.77,2750.0,250.1243,250.3615,250.1148,250.2572,2750.0
2022-04-18 12:15:00,263.63,263.76,263.35,263.35,2101.0,250.1243,250.2477,249.8587,249.8587,2101.0
2022-04-18 12:20:00,263.47,263.57,263.4,263.5,1817.0,249.9725,250.0674,249.9061,250.001,1817.0
2022-04-18 12:25:00,263.37,263.44,263.26,263.4,1577.0,249.8777,249.9441,249.7733,249.9061,1577.0
2022-04-18 12:30:00,263.46,263.72,263.45,263.6,3915.0,249.963,250.2097,249.9536,250.0959,3915.0
2022-04-18 12:35:00,263.45,263.5,263.31,263.31,1318.0,249.9536,250.001,249.8207,249.8207,1318.0
2022-04-18 12:40:00,263.33,263.46,263.15,263.29,1995.0,249.8397,249.963,249.6689,249.8017,1995.0
2022-04-18 12:45:00,263.44,263.77,263.44,263.65,2207.0,249.9441,250.2572,249.9441,250.1433,2207.0
2022-04-18 12:50:00,263.65,263.65,263.55,263.58,840.0,250.1433,250.1433,250.0484,250.0769,840.0
2022-04-18 12:55:00,263.54,263.54,263.26,263.31,3076.0,250.0389,250.0389,249.7733,249.8207,3076.0
2022-04-18 13:00:00,263.15,263.19,262.78,262.78,1201.0,249.6689,249.7069,249.3179,249.3179,1201.0
2022-04-18 13:05:00,262.78,262.82,262.65,262.73,2415.0,249.3179,249.3558,249.1945,249.2704,2415.0
2022-04-18 13:10:00,262.75,262.76,262.24,262.24,2602.0,249.2894,249.2989,248.8055,248.8055,2602.0
2022-04-18 13:15:00,262.28,262.28,261.43,261.43,5185.0,248.8435,248.8435,248.037,248.037,5185.0
2022-04-18 13:20:00,261.37,261.37,261.16,261.16,2304.0,247.9801,247.9801,247.7809,247.7809,2304.0
2022-04-18 13:25:00,261.21,261.71,261.14,261.69,4325.0,247.8283,248.3027,247.7619,248.2837,4325.0
2022-04-18 13:30:00,261.68,262.01,261.59,261.65,3165.0,248.2742,248.5873,248.1888,248.2458,3165.0
2022-04-18 13:35:00,261.69,261.81,261.3,261.3,4869.0,248.2837,248.3976,247.9137,247.9137,4869.0
2022-04-18 13:40:00,261.5,261.56,261.16,261.4,4101.0,248.1034,248.1604,247.7809,248.0086,4101.0
2022-04-18 13:45:00,261.31,261.46,261.11,261.14,2596.0,247.9232,248.0655,247.7334,247.7619,2596.0
2022-04-18 13:50:00,261.23,261.23,260.62,260.91,6553.0,247.8473,247.8473,247.2685,247.5437,6553.0
2022-04-18 13:55:00,260.98,261.98,260.98,261.44,16326.0,247.6101,248.5589,247.6101,248.0465,16326.0
2022-04-18 14:00:00,261.44,261.44,260.92,260.93,4101.0,248.0465,248.0465,247.5532,247.5627,4101.0
2022-04-18 14:05:00,260.99,261.04,260.71,260.71,2686.0,247.6196,247.667,247.3539,247.3539,2686.0
2022-04-18 14:10:00,260.66,260.72,260.32,260.4,2280.0,247.3065,247.3634,246.9839,247.0598,2280.0
2022-04-18 14:15:00,260.41,260.55,260.17,260.36,6339.0,247.0693,247.2021,246.8416,247.0219,6339.0
2022-04-18 14:20:00,260.31,260.38,260.06,260.06,2953.0,246.9744,247.0408,246.7372,246.7372,2953.0
2022-04-18 14:25:00,260.22,260.27,259.64,259.77,3949.0,246.889,246.9365,246.3387,246.4621,3949.0
2022-04-18 14:30:00,259.8,259.84,259.67,259.72,3400.0,246.4905,246.5285,246.3672,246.4146,3400.0
2022-04-18 14:35:00,259.84,259.92,259.7,259.77,6999.0,246.5285,246.6044,246.3957,246.4621,6999.0
2022-04-18 14:40:00,259.77,259.83,259.71,259.81,5007.0,246.4621,246.519,246.4052,246.5,5007.0
2022-04-18 14:45:00,259.83,259.97,259.72,259.97,4604.0,246.519,246.6518,246.4146,246.6518,4604.0
2022-04-18 14:50:00,259.97,260.15,259.96,260.11,4865.0,246.6518,246.8226,246.6423,246.7847,4865.0
2022-04-18 14:55:00,260.0,260.4,260.0,260.09,5412.0,246.6803,247.0598,246.6803,246.7657,5412.0
2022-04-18 15:00:00,260.07,260.12,259.93,260.04,6903.0,246.7467,246.7941,246.6139,246.7182,6903.0
2022-04-18 15:05:00,260.09,260.12,259.96,260.07,6993.0,246.7657,246.7941,246.6423,246.7467,6993.0
2022-04-18 15:10:00,260.0,260.24,259.79,259.86,24106.0,246.6803,246.908,246.4811,246.5475,24106.0
2022-04-18 15:15:00,259.86,259.9,259.02,259.15,5173.0,246.5475,246.5854,245.7505,245.8738,5173.0
2022-04-18 15:20:00,259.15,259.33,259.0,259.11,10869.0,245.8738,246.0446,245.7315,245.8359,10869.0
2022-04-18 15:25:00,259.1,259.24,259.0,259.06,7641.0,245.8264,245.9592,245.7315,245.7884,7641.0
2022-04-18 15:30:00,259.04,259.16,258.97,259.09,20343.0,245.7695,245.8833,245.7031,245.8169,20343.0
2022-04-18 15:35:00,259.05,259.32,258.98,259.04,16011.0,245.779,246.0351,245.7125,245.7695,16011.0
2022-04-18 15:40:00,259.08,259.39,259.04,259.28,8084.0,245.8074,246.1015,245.7695,245.9972,8084.0
2022-04-18 15:45:00,259.21,259.63,259.13,259.59,20883.0,245.9308,246.3292,245.8549,246.2913,20883.0
2022-04-18 15:50:00,259.47,259.91,259.29,259.76,25934.0,246.1774,246.5949,246.0067,246.4526,25934.0
2022-04-18 15:55:00,259.75,260.19,259.66,260.11,71750.0,246.4431,246.8606,246.3577,246.7847,71750.0
2022-04-19 09:30:00,259.42,260.49,259.22,260.33,25105.0,246.13,247.1452,245.9403,246.9934,25105.0
2022-04-19 09:35:00,260.53,261.68,260.52,261.31,3700.0,247.1831,248.2742,247.1737,247.9232,3700.0
2022-04-19 09:40:00,261.34,262.43,261.2,262.17,4211.0,247.9516,248.9858,247.8188,248.7391,4211.0
2022-04-19 09:45:00,262.02,262.78,261.86,261.86,6525.0,248.5968,249.3179,248.445,248.445,6525.0
2022-04-19 09:50:00,261.66,262.54,261.43,261.81,2130.0,248.2553,249.0902,248.037,248.3976,2130.0
2022-04-19 09:55:00,261.75,261.75,261.2,261.32,2032.0,248.3406,248.3406,247.8188,247.9327,2032.0
2022-04-19 10:00:00,261.72,262.2,261.59,261.85,2258.0,248.3122,248.7676,248.1888,248.4355,2258.0
2022-04-19 10:05:00,261.8,261.92,261.59,261.72,2253.0,248.3881,248.5019,248.1888,248.3122,2253.0
2022-04-19 10:10:00,261.53,261.72,261.17,261.72,3778.0,248.1319,248.3122,247.7904,248.3122,3778.0
2022-04-19 10:15:00,261.69,262.16,261.53,261.67,3663.0,248.2837,248.7296,248.1319,248.2647,3663.0
2022-04-19 10:20:00,261.72,261.83,261.43,261.83,7387.0,248.3122,248.4165,248.037,248.4165,7387.0
2022-04-19 10:25:00,262.06,263.21,262.05,263.21,3615.0,248.6348,249.7258,248.6253,249.7258,3615.0
2022-04-19 10:30:00,263.4,263.4,262.12,262.13,3073.0,249.9061,249.9061,248.6917,248.7012,3073.0
2022-04-19 10:35:00,262.15,262.52,262.05,262.09,2894.0,248.7202,249.0712,248.6253,248.6632,2894.0
2022-04-19 10:40:00,261.78,262.13,261.69,261.72,2265.0,248.3691,248.7012,248.2837,248.3122,2265.0
2022-04-19 10:45:00,261.86,262.25,261.79,262.25,4111.0,248.445,248.815,248.3786,248.815,4111.0
2022-04-19 10:50:00,262.19,262.34,261.75,262.16,9910.0,248.7581,248.9004,248.3406,248.7296,9910.0
2022-04-19 10:55:00,262.06,262.35,262.03,262.32,3724.0,248.6348,248.9099,248.6063,248.8814,3724.0
2022-04-19 11:00:00,262.44,262.92,262.25,262.92,3938.0,248.9953,249.4507,248.815,249.4507,3938.0
2022-04-19 11:05:00,262.97,263.52,262.97,263.48,5843.0,249.4981,250.02,249.4981,249.982,5843.0
2022-04-19 11:10:00,263.46,263.88,263.19,263.84,8240.0,249.963,250.3615,249.7069,250.3236,8240.0
2022-04-19 11:15:00,263.75,263.75,262.97,263.11,1363.0,250.2382,250.2382,249.4981,249.631,1363.0
2022-04-19 11:20:00,262.9,263.1,262.89,263.04,2164.0,249.4317,249.6215,249.4222,249.5646,2164.0
2022-04-19 11:25:00,263.09,263.09,262.83,263.06,3555.0,249.612,249.612,249.3653,249.5835,3555.0
2022-04-19 11:30:00,262.96,262.97,262.47,262.47,2013.0,249.4887,249.4981,249.0238,249.0238,2013.0
2022-04-19 11:35:00,262.37,262.66,262.27,262.46,8994.0,248.9289,249.204,248.834,249.0143,8994.0
2022-04-19 11:40:00,262.43,262.59,262.05,262.05,2339.0,248.9858,249.1376,248.6253,248.6253,2339.0
2022-04-19 11:45:00,262.07,262.28,262.06,262.06,937.0,248.6442,248.8435,248.6348,248.6348,937.0
2022-04-19 11:50:00,262.06,262.28,262.03,262.27,1268.0,248.6348,248.8435,248.6063,248.834,1268.0
2022-04-19 11:55:00,262.34,262.61,262.29,262.6,946.0,248.9004,249.1566,248.853,249.1471,946.0
2022-04-19 12:00:00,262.61,263.07,262.61,263.03,3628.0,249.1566,249.593,249.1566,249.5551,3628.0
2022-04-19 12:05:00,263.0,263.1,262.86,262.98,3788.0,249.5266,249.6215,249.3938,249.5076,3788.0
2022-04-19 12:10:00,262.86,262.92,262.75,262.83,1128.0,249.3938,249.4507,249.2894,249.3653,1128.0
2022-04-19 12:15:00,262.75,262.89,262.68,262.74,1924.0,249.2894,249.4222,249.223,249.2799,1924.0
2022-04-19 12:20:00,262.7,262.72,262.53,262.69,2776.0,249.242,249.2609,249.0807,249.2325,2776.0
2022-04-19 12:25:00,262.78,262.93,262.56,262.58,2935.0,249.3179,249.4602,249.1091,249.1281,2935.0
2022-04-19 12:30:00,262.54,262.62,262.29,262.44,1767.0,249.0902,249.1661,248.853,248.9953,1767.0
2022-04-19 12:35:00,262.56,262.56,262.36,262.5,5170.0,249.1091,249.1091,248.9194,249.0522,5170.0
2022-04-19 12:40:00,262.37,262.68,262.36,262.65,1805.0,248.9289,249.223,248.9194,249.1945,1805.0
2022-04-19 12:45:00,262.57,262.72,262.48,262.63,1606.0,249.1186,249.2609,249.0332,249.1756,1606.0
2022-04-19 12:50:00,262.57,262.57,262.3,262.43,983.0,249.1186,249.1186,248.8625,248.9858,983.0
2022-04-19 12:55:00,262.4,262.41,262.16,262.25,5190.0,248.9573,248.9668,248.7296,248.815,5190.0
2022-04-19 13:00:00,262.32,262.39,262.15,262.28,1931.0,248.8814,248.9479,248.7202,248.8435,1931.0
2022-04-19 13:05:00,262.16,262.41,262.15,262.19,3357.0,248.7296,248.9668,248.7202,248.7581,3357.0
2022-04-19 13:10:00,262.3,262.38,261.95,261.95,1564.0,248.8625,248.9384,248.5304,248.5304,1564.0
2022-04-19 13:15:00,262.15,262.15,261.89,261.97,1454.0,248.7202,248.7202,248.4735,248.5494,1454.0
2022-04-19 13:20:00,262.09,262.11,261.95,261.99,1100.0,248.6632,248.6822,248.5304,248.5683,1100.0
2022-04-19 13:25:00,262.0,262.05,261.54,261.54,4214.0,248.5778,248.6253,248.1414,248.1414,4214.0
2022-04-19 13:30:00,261.68,261.69,261.49,261.53,2979.0,248.2742,248.2837,248.094,248.1319,2979.0
2022-04-19 13:35:00,261.52,261.79,261.39,261.51,5249.0,248.1224,248.3786,247.9991,248.1129,5249.0
2022-04-19 13:40:00,261.5,261.56,261.24,261.3,5194.0,248.1034,248.1604,247.8568,247.9137,5194.0
2022-04-19 13:45:00,261.26,261.39,261.23,261.38,2570.0,247.8757,247.9991,247.8473,247.9896,2570.0
2022-04-19 13:50:00,261.47,261.87,261.47,261.65,1874.0,248.075,248.4545,248.075,248.2458,1874.0
2022-04-19 13:55:00,261.73,261.82,261.65,261.66,2043.0,248.3217,248.4071,248.2458,248.2553,2043.0
2022-04-19 14:00:00,261.69,261.91,261.49,261.57,4055.0,248.2837,248.4924,248.094,248.1699,4055.0
2022-04-19 14:05:00,261.65,261.83,261.33,261.35,4903.0,248.2458,248.4165,247.9422,247.9611,4903.0
2022-04-19 14:10:00,261.39,261.46,261.22,261.25,2245.0,247.9991,248.0655,247.8378,247.8663,2245.0
2022-04-19 14:15:00,261.3,261.35,261.17,261.22,2464.0,247.9137,247.9611,247.7904,247.8378,2464.0
2022-04-19 14:20:00,261.22,261.44,261.13,261.24,5186.0,247.8378,248.0465,247.7524,247.8568,5186.0
2022-04-19 14:25:00,261.19,261.37,261.01,261.37,13966.0,247.8093,247.9801,247.6386,247.9801,13966.0
2022-04-19 14:30:00,261.3,261.94,261.29,261.92,10237.0,247.9137,248.5209,247.9042,248.5019,10237.0
2022-04-19 14:35:00,261.92,261.92,261.59,261.68,6348.0,248.5019,248.5019,248.1888,248.2742,6348.0
2022-04-19 14:40:00,261.82,261.89,261.66,261.66,1821.0,248.4071,248.4735,248.2553,248.2553,1821.0
2022-04-19 14:45:00,261.77,261.96,261.77,261.96,1880.0,248.3596,248.5399,248.3596,248.5399,1880.0
2022-04-19 14:50:00,261.97,262.09,261.89,261.92,3032.0,248.5494,248.6632,248.4735,248.5019,3032.0
2022-04-19 14:55:00,261.89,261.94,261.78,261.82,2088.0,248.4735,248.5209,248.3691,248.4071,2088.0
2022-04-19 15:00:00,261.85,261.85,261.69,261.72,1686.0,248.4355,248.4355,248.2837,248.3122,1686.0
2022-04-19 15:05:00,261.65,261.79,261.52,261.79,6769.0,248.2458,248.3786,248.1224,248.3786,6769.0
2022-04-19 15:10:00,261.97,262.23,261.89,262.23,4222.0,248.5494,248.7961,248.4735,248.7961,4222.0
2022-04-19 15:15:00,262.3,262.63,262.2,262.6,2250.0,248.8625,249.1756,248.7676,249.1471,2250.0
2022-04-19 15:20:00,262.6,262.6,262.26,262.37,3966.0,249.1471,249.1471,248.8245,248.9289,3966.0
2022-04-19 15:25:00,262.33,262.6,262.32,262.5,3529.0,248.8909,249.1471,248.8814,249.0522,3529.0
2022-04-19 15:30:00,262.46,262.63,262.36,262.63,4493.0,249.0143,249.1756,248.9194,249.1756,4493.0
2022-04-19 15:35:00,262.56,262.78,262.55,262.78,3706.0,249.1091,249.3179,249.0997,249.3179,3706.0
2022-04-19 15:40:00,262.75,262.85,262.5,262.61,2942.0,249.2894,249.3843,249.0522,249.1566,2942.0
2022-04-19 15:45:00,262.52,262.73,262.39,262.57,9310.0,249.0712,249.2704,248.9479,249.1186,9310.0
2022-04-19 15:50:00,262.54,263.24,262.54,262.99,23279.0,249.0902,249.7543,249.0902,249.5171,23279.0
2022-04-19 15:55:00,263.02,263.66,262.7,263.41,104078.0,249.5456,250.1528,249.242,249.9156,104078.0
2022-04-20 09:30:00,264.31,265.09,263.67,263.75,17083.0,250.7695,251.5095,250.1623,250.2382,17083.0
2022-04-20 09:35:00,263.8,265.2,263.8,264.73,2322.0,250.2856,251.6139,250.2856,251.168,2322.0
2022-04-20 09:40:00,264.61,266.36,264.52,266.09,17066.0,251.0541,252.7145,250.9687,252.4583,17066.0
2022-04-20 09:45:00,265.95,265.95,264.86,265.69,10600.0,252.3255,252.3255,251.2913,252.0788,10600.0
2022-04-20 09:50:00,265.65,265.7,265.04,265.54,8094.0,252.0408,252.0883,251.4621,251.9365,8094.0
2022-04-20 09:55:00,265.63,265.88,265.32,265.48,5535.0,252.0219,252.2591,251.7278,251.8796,5535.0
2022-04-20 10:00:00,265.51,266.47,265.4,265.96,44073.0,251.908,252.8188,251.8037,252.335,44073.0
2022-04-20 10:05:00,266.07,266.67,265.97,266.09,47342.0,252.4393,253.0086,252.3445,252.4583,47342.0
2022-04-20 10:10:00,265.99,266.75,265.94,266.73,4219.0,252.3634,253.0845,252.316,253.0655,4219.0
2022-04-20 10:15:00,266.54,266.72,266.21,266.61,5311.0,252.8853,253.056,252.5722,252.9517,5311.0
2022-04-20 10:20:00,266.75,268.2,266.72,268.2,88258.0,253.0845,254.4602,253.056,254.4602,88258.0
2022-04-20 10:25:00,268.36,268.51,267.95,267.97,9493.0,254.612,254.7543,254.223,254.242,9493.0
2022-04-20 10:30:00,267.87,268.47,267.87,268.15,4563.0,254.1471,254.7164,254.1471,254.4128,4563.0
2022-04-20 10:35:00,268.51,269.07,268.51,268.74,16572.0,254.7543,255.2856,254.7543,254.9725,16572.0
2022-04-20 10:40:00,268.69,268.69,268.43,268.44,1961.0,254.9251,254.9251,254.6784,254.6879,1961.0
2022-04-20 10:45:00,268.39,268.69,268.16,268.17,3090.0,254.6405,254.9251,254.4223,254.4317,3090.0
2022-04-20 10:50:00,268.25,268.63,268.25,268.42,2251.0,254.5076,254.8682,254.5076,254.6689,2251.0
2022-04-20 10:55:00,268.57,268.68,268.1,268.34,6787.0,254.8113,254.9156,254.3653,254.593,6787.0
2022-04-20 11:00:00,268.3,268.37,267.67,267.76,5417.0,254.5551,254.6215,253.9574,254.0428,5417.0
2022-04-20 11:05:00,267.75,267.83,267.34,267.63,2769.0,254.0333,254.1092,253.6443,253.9194,2769.0
2022-04-20 11:10:00,267.46,267.62,267.05,267.6,5427.0,253.7581,253.9099,253.3691,253.8909,5427.0
2022-04-20 11:15:00,267.52,267.68,267.08,267.68,68234.0,253.815,253.9669,253.3976,253.9669,68234.0
2022-04-20 11:20:00,267.57,268.28,267.57,268.17,51609.0,253.8625,254.5361,253.8625,254.4317,51609.0
2022-04-20 11:25:00,268.15,268.42,268.07,268.21,7478.0,254.4128,254.6689,254.3369,254.4697,7478.0
2022-04-20 11:30:00,268.21,268.41,267.99,268.22,11898.0,254.4697,254.6595,254.261,254.4792,11898.0
2022-04-20 11:35:00,268.34,268.57,268.02,268.28,10090.0,254.593,254.8113,254.2894,254.5361,10090.0
2022-04-20 11:40:00,268.27,268.61,268.27,268.43,4890.0,254.5266,254.8492,254.5266,254.6784,4890.0
2022-04-20 11:45:00,268.35,268.55,268.17,268.52,3932.0,254.6025,254.7923,254.4317,254.7638,3932.0
2022-04-20 11:50:00,268.44,268.64,268.38,268.53,6417.0,254.6879,254.8777,254.631,254.7733,6417.0
2022-04-20 11:55:00,268.43,268.68,268.42,268.5,2046.0,254.6784,254.9156,254.6689,254.7448,2046.0
2022-04-20 12:00:00,268.66,269.0,268.58,268.81,6085.0,254.8966,255.2192,254.8207,255.039,6085.0
2022-04-20 12:05:00,268.81,268.81,268.58,268.69,1769.0,255.039,255.039,254.8207,254.9251,1769.0
2022-04-20 12:10:00,268.54,268.54,268.23,268.48,3539.0,254.7828,254.7828,254.4887,254.7259,3539.0
2022-04-20 12:15:00,268.49,268.51,268.23,268.3,4008.0,254.7354,254.7543,254.4887,254.5551,4008.0
2022-04-20 12:20:00,268.38,268.57,268.07,268.07,3409.0,254.631,254.8113,254.3369,254.3369,3409.0
2022-04-20 12:25:00,268.08,268.2,267.93,267.93,1816.0,254.3464,254.4602,254.204,254.204,1816.0
2022-04-20 12:30:00,268.0,268.47,267.99,268.43,1932.0,254.2705,254.7164,254.261,254.6784,1932.0
2022-04-20 12:35:00,268.44,268.59,268.33,268.33,2081.0,254.6879,254.8302,254.5836,254.5836,2081.0
2022-04-20 12:40:00,268.41,268.83,268.4,268.71,19741.0,254.6595,255.0579,254.65,254.9441,19741.0
2022-04-20 12:45:00,268.69,268.88,268.48,268.76,3114.0,254.9251,255.1054,254.7259,254.9915,3114.0
2022-04-20 12:50:00,268.89,268.9,268.45,268.45,3810.0,255.1149,255.1244,254.6974,254.6974,3810.0
2022-04-20 12:55:00,268.57,268.67,268.3,268.62,1849.0,254.8113,254.9061,254.5551,254.8587,1849.0
2022-04-20 13:00:00,268.68,268.79,268.61,268.73,1670.0,254.9156,255.02,254.8492,254.9631,1670.0
2022-04-20 13:05:00,268.74,268.84,268.53,268.65,3363.0,254.9725,255.0674,254.7733,254.8872,3363.0
2022-04-20 13:10:00,268.72,268.72,268.49,268.62,3306.0,254.9536,254.9536,254.7354,254.8587,3306.0
2022-04-20 13:15:00,268.52,268.57,268.31,268.31,1264.0,254.7638,254.8113,254.5646,254.5646,1264.0
2022-04-20 13:20:00,268.36,268.36,268.01,268.05,2297.0,254.612,254.612,254.2799,254.3179,2297.0
2022-04-20 13:25:00,268.05,268.69,268.03,268.69,13105.0,254.3179,254.9251,254.2989,254.9251,13105.0
2022-04-20 13:30:00,268.73,268.84,268.39,268.48,4363.0,254.9631,255.0674,254.6405,254.7259,4363.0
2022-04-20 13:35:00,268.49,268.82,268.49,268.65,6279.0,254.7354,255.0484,254.7354,254.8872,6279.0
2022-04-20 13:40:00,268.66,268.75,268.51,268.54,16930.0,254.8966,254.982,254.7543,254.7828,16930.0
2022-04-20 13:45:00,268.54,268.86,268.38,268.52,7974.0,254.7828,255.0864,254.631,254.7638,7974.0
2022-04-20 13:50:00,268.55,268.55,268.37,268.47,6237.0,254.7923,254.7923,254.6215,254.7164,6237.0
2022-04-20 13:55:00,268.4,268.76,268.4,268.64,9327.0,254.65,254.9915,254.65,254.8777,9327.0
2022-04-20 14:00:00,268.62,268.79,268.61,268.79,3370.0,254.8587,255.02,254.8492,255.02,3370.0
2022-04-20 14:05:00,268.59,268.84,268.58,268.66,21441.0,254.8302,255.0674,254.8207,254.8966,21441.0
2022-04-20 14:10:00,268.67,269.17,268.6,269.06,20782.0,254.9061,255.3805,254.8397,255.2762,20782.0
2022-04-20 14:15:00,269.09,269.15,268.85,268.9,5352.0,255.3046,255.3615,255.0769,255.1244,5352.0
2022-04-20 14:20:00,268.81,269.1,268.77,268.97,1313.0,255.039,255.3141,255.001,255.1908,1313.0
2022-04-20 14:25:00,268.99,269.26,268.98,269.16,3350.0,255.2097,255.4659,255.2003,255.371,3350.0
2022-04-20 14:30:00,269.03,269.11,268.81,268.82,5321.0,255.2477,255.3236,255.039,255.0484,5321.0
2022-04-20 14:35:00,268.81,269.18,268.8,268.97,5067.0,255.039,255.39,255.0295,255.1908,5067.0
2022-04-20 14:40:00,268.93,269.01,268.68,268.73,5274.0,255.1528,255.2287,254.9156,254.9631,5274.0
2022-04-20 14:45:00,268.66,268.76,268.55,268.55,3919.0,254.8966,254.9915,254.7923,254.7923,3919.0
2022-04-20 14:50:00,268.67,268.67,267.98,268.18,3657.0,254.9061,254.9061,254.2515,254.4412,3657.0
2022-04-20 14:55:00,268.3,268.3,267.9,267.94,2913.0,254.5551,254.5551,254.1756,254.2135,2913.0
2022-04-20 15:00:00,268.12,268.37,268.1,268.11,3314.0,254.3843,254.6215,254.3653,254.3748,3314.0
2022-04-20 15:05:00,268.1,268.21,267.93,268.21,43144.0,254.3653,254.4697,254.204,254.4697,43144.0
2022-04-20 15:10:00,268.28,268.52,268.14,268.47,23337.0,254.5361,254.7638,254.4033,254.7164,23337.0
2022-04-20 15:15:00,268.47,268.92,268.33,268.87,23915.0,254.7164,255.1433,254.5836,255.0959,23915.0
2022-04-20 15:20:00,268.88,268.99,268.26,268.52,10598.0,255.1054,255.2097,254.5171,254.7638,10598.0
2022-04-20 15:25:00,268.56,268.78,268.54,268.6,5433.0,254.8018,255.0105,254.7828,254.8397,5433.0
2022-04-20 15:30:00,268.57,268.58,268.23,268.27,7157.0,254.8113,254.8207,254.4887,254.5266,7157.0
2022-04-20 15:35:00,268.33,268.53,268.2,268.3,4748.0,254.5836,254.7733,254.4602,254.5551,4748.0
2022-04-20 15:40:00,268.35,268.4,268.13,268.28,8045.0,254.6025,254.65,254.3938,254.5361,8045.0
2022-04-20 15:45:00,268.31,268.61,268.18,268.36,13497.0,254.5646,254.8492,254.4412,254.612,13497.0
2022-04-20 15:50:00,268.35,268.45,268.02,268.07,16439.0,254.6025,254.6974,254.2894,254.3369,16439.0
2022-04-20 15:55:00,268.16,268.21,267.64,267.65,84501.0,254.4223,254.4697,253.9289,253.9384,84501.0
2022-04-21 09:30:00,271.0,271.37,269.06,270.27,54792.0,257.1168,257.4678,255.2762,256.4242,54792.0
2022-04-21 09:35:00,270.12,270.34,268.54,268.75,6626.0,256.2818,256.4906,254.7828,254.982,6626.0
2022-04-21 09:40:00,268.86,268.93,268.08,268.41,18168.0,255.0864,255.1528,254.3464,254.6595,18168.0
2022-04-21 09:45:00,268.31,269.18,268.12,269.05,4833.0,254.5646,255.39,254.3843,255.2667,4833.0
2022-04-21 09:50:00,269.33,270.51,269.33,270.2,14155.0,255.5323,256.6519,255.5323,256.3578,14155.0
2022-04-21 09:55:00,270.14,270.2,269.85,270.0,8156.0,256.3008,256.3578,256.0257,256.168,8156.0
2022-04-21 10:00:00,270.01,270.02,268.34,268.5,18196.0,256.1775,256.187,254.593,254.7448,18196.0
2022-04-21 10:05:00,268.74,269.18,268.7,268.79,9219.0,254.9725,255.39,254.9346,255.02,9219.0
2022-04-21 10:10:00,268.75,268.76,268.27,268.33,10186.0,254.982,254.9915,254.5266,254.5836,10186.0
2022-04-21 10:15:00,268.38,268.69,268.15,268.23,8572.0,254.631,254.9251,254.4128,254.4887,8572.0
2022-04-21 10:20:00,268.23,268.23,267.6,267.9,8286.0,254.4887,254.4887,253.8909,254.1756,8286.0
2022-04-21 10:25:00,267.84,268.06,267.39,267.5,9303.0,254.1187,254.3274,253.6917,253.7961,9303.0
2022-04-21 10:30:00,267.5,267.52,267.16,267.34,7491.0,253.7961,253.815,253.4735,253.6443,7491.0
2022-04-21 10:35:00,267.25,267.66,267.15,267.56,9528.0,253.5589,253.9479,253.464,253.853,9528.0
2022-04-21 10:40:00,267.57,267.71,267.36,267.5,7344.0,253.8625,253.9953,253.6632,253.7961,7344.0
2022-04-21 10:45:00,267.44,267.48,266.88,267.34,21307.0,253.7391,253.7771,253.2078,253.6443,21307.0
2022-04-21 10:50:00,267.38,267.8,267.26,267.71,9630.0,253.6822,254.0807,253.5684,253.9953,9630.0
2022-04-21 10:55:00,267.64,267.73,266.41,266.53,22350.0,253.9289,254.0143,252.7619,252.8758,22350.0
2022-04-21 11:00:00,266.58,267.4,266.51,267.15,14468.0,252.9232,253.7012,252.8568,253.464,14468.0
2022-04-21 11:05:00,267.13,267.22,266.94,267.19,11210.0,253.445,253.5304,253.2648,253.502,11210.0
2022-04-21 11:10:00,267.19,267.56,266.91,266.92,10072.0,253.502,253.853,253.2363,253.2458,10072.0
2022-04-21 11:15:00,266.96,267.4,266.89,267.24,6458.0,253.2837,253.7012,253.2173,253.5494,6458.0
2022-04-21 11:20:00,267.26,267.27,266.73,267.09,7078.0,253.5684,253.5779,253.0655,253.4071,7078.0
2022-04-21 11:25:00,267.1,267.1,266.89,267.05,6946.0,253.4166,253.4166,253.2173,253.3691,6946.0
2022-04-21 11:30:00,267.02,267.05,266.68,266.76,11230.0,253.3407,253.3691,253.0181,253.094,11230.0
2022-04-21 11:35:00,266.73,266.81,266.66,266.75,6373.0,253.0655,253.1414,252.9991,253.0845,6373.0
2022-04-21 11:40:00,266.81,266.83,266.68,266.76,4360.0,253.1414,253.1604,253.0181,253.094,4360.0
2022-04-21 11:45:00,266.83,267.26,266.81,267.15,4900.0,253.1604,253.5684,253.1414,253.464,4900.0
2022-04-21 11:50:00,267.17,267.17,266.76,266.76,8075.0,253.483,253.483,253.094,253.094,8075.0
2022-04-21 11:55:00,266.76,267.23,266.76,267.23,5264.0,253.094,253.5399,253.094,253.5399,5264.0
2022-04-21 12:00:00,267.19,267.28,266.52,266.52,3716.0,253.502,253.5873,252.8663,252.8663,3716.0
2022-04-21 12:05:00,266.36,266.49,266.17,266.44,6782.0,252.7145,252.8378,252.5342,252.7904,6782.0
2022-04-21 12:10:00,266.37,266.44,266.15,266.44,3952.0,252.724,252.7904,252.5152,252.7904,3952.0
2022-04-21 12:15:00,266.43,266.61,266.39,266.39,3746.0,252.7809,252.9517,252.7429,252.7429,3746.0
2022-04-21 12:20:00,266.34,266.45,265.99,266.07,4855.0,252.6955,252.7999,252.3634,252.4393,4855.0
2022-04-21 12:25:00,266.11,266.39,265.92,265.97,9200.0,252.4773,252.7429,252.297,252.3445,9200.0
2022-04-21 12:30:00,266.0,266.38,266.0,266.3,8962.0,252.3729,252.7334,252.3729,252.6575,8962.0
2022-04-21 12:35:00,266.23,267.12,266.13,266.68,64878.0,252.5911,253.4355,252.4963,253.0181,64878.0
2022-04-21 12:40:00,266.7,267.05,266.51,266.57,8573.0,253.0371,253.3691,252.8568,252.9137,8573.0
2022-04-21 12:45:00,266.52,266.61,266.27,266.47,2862.0,252.8663,252.9517,252.6291,252.8188,2862.0
2022-04-21 12:50:00,266.41,266.41,265.81,265.81,2075.0,252.7619,252.7619,252.1926,252.1926,2075.0
2022-04-21 12:55:00,266.01,266.12,265.79,265.8,2150.0,252.3824,252.4868,252.1737,252.1832,2150.0
2022-04-21 13:00:00,265.69,265.81,265.31,265.32,4032.0,252.0788,252.1926,251.7183,251.7278,4032.0
2022-04-21 13:05:00,265.35,265.48,265.24,265.28,3291.0,251.7562,251.8796,251.6519,251.6898,3291.0
2022-04-21 13:10:00,265.05,265.38,265.05,265.29,6434.0,251.4716,251.7847,251.4716,251.6993,6434.0
2022-04-21 13:15:00,265.27,265.35,264.77,264.93,7435.0,251.6803,251.7562,251.2059,251.3577,7435.0
2022-04-21 13:20:00,264.87,264.94,264.6,264.8,7507.0,251.3008,251.3672,251.0446,251.2344,7507.0
2022-04-21 13:25:00,264.68,265.18,264.64,265.06,8324.0,251.1205,251.5949,251.0826,251.4811,8324.0
2022-04-21 13:30:00,265.0,265.18,264.92,265.06,8225.0,251.4241,251.5949,251.3482,251.4811,8225.0
2022-04-21 13:35:00,265.05,265.05,264.77,264.82,8232.0,251.4716,251.4716,251.2059,251.2534,8232.0
2022-04-21 13:40:00,264.9,265.05,264.53,264.68,6762.0,251.3293,251.4716,250.9782,251.1205,6762.0
2022-04-21 13:45:00,264.68,265.34,264.66,265.1,5439.0,251.1205,251.7467,251.1016,251.519,5439.0
2022-04-21 13:50:00,265.09,265.24,264.9,265.09,7076.0,251.5095,251.6519,251.3293,251.5095,7076.0
2022-04-21 13:55:00,265.12,265.62,265.04,265.55,9382.0,251.538,252.0124,251.4621,251.946,9382.0
2022-04-21 14:00:00,265.6,265.6,264.86,264.86,8095.0,251.9934,251.9934,251.2913,251.2913,8095.0
2022-04-21 14:05:00,264.92,265.12,264.85,265.0,4211.0,251.3482,251.538,251.2818,251.4241,4211.0
2022-04-21 14:10:00,265.02,265.54,265.02,265.49,3445.0,251.4431,251.9365,251.4431,251.889,3445.0
2022-04-21 14:15:00,265.54,265.54,265.15,265.25,6460.0,251.9365,251.9365,251.5665,251.6613,6460.0
2022-04-21 14:20:00,265.29,265.87,265.19,265.74,4736.0,251.6993,252.2496,251.6044,252.1262,4736.0
2022-04-21 14:25:00,265.68,265.94,265.66,265.67,3402.0,252.0693,252.316,252.0503,252.0598,3402.0
2022-04-21 14:30:00,265.7,265.93,265.59,265.75,6322.0,252.0883,252.3065,251.9839,252.1357,6322.0
2022-04-21 14:35:00,265.71,266.05,265.52,265.58,4184.0,252.0978,252.4204,251.9175,251.9744,4184.0
2022-04-21 14:40:00,265.72,265.86,265.53,265.65,7011.0,252.1073,252.2401,251.927,252.0408,7011.0
2022-04-21 14:45:00,265.54,265.62,265.17,265.24,20598.0,251.9365,252.0124,251.5854,251.6519,20598.0
2022-04-21 14:50:00,265.31,266.04,265.23,265.92,27573.0,251.7183,252.4109,251.6424,252.297,27573.0
2022-04-21 14:55:00,265.94,266.23,265.93,266.04,4935.0,252.316,252.5911,252.3065,252.4109,4935.0
2022-04-21 15:00:00,265.97,266.06,265.68,265.71,7588.0,252.3445,252.4298,252.0693,252.0978,7588.0
2022-04-21 15:05:00,265.82,265.95,265.74,265.95,5552.0,252.2021,252.3255,252.1262,252.3255,5552.0
2022-04-21 15:10:00,265.68,265.68,265.18,265.41,4287.0,252.0693,252.0693,251.5949,251.8131,4287.0
2022-04-21 15:15:00,265.36,265.71,265.35,265.68,4719.0,251.7657,252.0978,251.7562,252.0693,4719.0
2022-04-21 15:20:00,265.75,266.17,265.68,265.87,21509.0,252.1357,252.5342,252.0693,252.2496,21509.0
2022-04-21 15:25:00,265.87,266.57,265.53,266.37,21790.0,252.2496,252.9137,251.927,252.724,21790.0
2022-04-21 15:30:00,266.37,266.37,265.63,265.73,7876.0,252.724,252.724,252.0219,252.1167,7876.0
2022-04-21 15:35:00,265.59,265.62,265.17,265.57,11330.0,251.9839,252.0124,251.5854,251.9649,11330.0
2022-04-21 15:40:00,265.57,265.94,265.51,265.68,15584.0,251.9649,252.316,251.908,252.0693,15584.0
2022-04-21 15:45:00,265.67,265.68,265.21,265.41,18153.0,252.0598,252.0693,251.6234,251.8131,18153.0
2022-04-21 15:50:00,265.34,265.73,264.86,265.19,18100.0,251.7467,252.1167,251.2913,251.6044,18100.0
2022-04-21 15:55:00,265.17,265.21,264.56,264.9,69398.0,251.5854,251.6234,251.0067,251.3293,69398.0
2022-04-22 09:30:00,262.39,262.66,260.82,260.82,12887.0,248.9479,249.204,247.4583,247.4583,12887.0
2022-04-22 09:35:00,260.29,261.31,259.73,259.73,4604.0,246.9554,247.9232,246.4241,246.4241,4604.0
2022-04-22 09:40:00,260.1,260.53,259.56,259.9,5625.0,246.7752,247.1831,246.2628,246.5854,5625.0
2022-04-22 09:45:00,259.58,260.33,259.43,260.32,4676.0,246.2818,246.9934,246.1395,246.9839,4676.0
2022-04-22 09:50:00,260.28,260.28,258.67,258.91,3869.0,246.9459,246.9459,245.4184,245.6461,3869.0
2022-04-22 09:55:00,258.88,258.88,258.31,258.41,5470.0,245.6177,245.6177,245.0769,245.1717,5470.0
2022-04-22 10:00:00,258.51,258.52,256.96,257.7,7063.0,245.2666,245.2761,243.796,244.4981,7063.0
2022-04-22 10:05:00,258.18,258.88,258.03,258.72,6769.0,244.9535,245.6177,244.8112,245.4659,6769.0
2022-04-22 10:10:00,258.63,259.19,258.32,258.98,7276.0,245.3805,245.9118,245.0864,245.7125,7276.0
2022-04-22 10:15:00,258.87,258.91,258.03,258.29,6314.0,245.6082,245.6461,244.8112,245.0579,6314.0
2022-04-22 10:20:00,258.25,258.62,258.21,258.21,2253.0,245.0199,245.371,244.982,244.982,2253.0
2022-04-22 10:25:00,258.2,258.35,257.76,257.89,7658.0,244.9725,245.1148,244.555,244.6784,7658.0
2022-04-22 10:30:00,257.94,258.12,257.39,258.12,6651.0,244.7258,244.8966,244.204,244.8966,6651.0
2022-04-22 10:35:00,257.88,258.01,256.85,257.2,9411.0,244.6689,244.7922,243.6917,244.0237,9411.0
2022-04-22 10:40:00,257.04,257.1,256.66,256.67,4123.0,243.8719,243.9289,243.5114,243.5209,4123.0
2022-04-22 10:45:00,256.28,256.82,256.14,256.65,3901.0,243.1509,243.6632,243.018,243.5019,3901.0
2022-04-22 10:50:00,256.71,256.94,256.51,256.51,4257.0,243.5588,243.7771,243.3691,243.3691,4257.0
2022-04-22 10:55:00,256.46,257.2,256.33,256.86,11340.0,243.3216,244.0237,243.1983,243.7012,11340.0
2022-04-22 11:00:00,256.73,257.08,256.6,257.08,6730.0,243.5778,243.9099,243.4545,243.9099,6730.0
2022-04-22 11:05:00,256.98,257.14,256.22,256.74,4402.0,243.815,243.9668,243.0939,243.5873,4402.0
2022-04-22 11:10:00,256.81,256.89,256.48,256.81,3924.0,243.6537,243.7296,243.3406,243.6537,3924.0
2022-04-22 11:15:00,256.95,257.3,256.89,257.3,3288.0,243.7865,244.1186,243.7296,244.1186,3288.0
2022-04-22 11:20:00,257.28,257.76,257.06,257.76,6611.0,244.0996,244.555,243.8909,244.555,6611.0
2022-04-22 11:25:00,257.74,257.84,257.4,257.52,5096.0,244.5361,244.6309,244.2135,244.3273,5096.0
2022-04-22 11:30:00,257.66,257.68,257.08,257.1,3354.0,244.4602,244.4791,243.9099,243.9289,3354.0
2022-04-22 11:35:00,256.84,257.57,256.84,257.56,3682.0,243.6822,244.3748,243.6822,244.3653,3682.0
2022-04-22 11:40:00,257.65,257.65,257.5,257.64,4603.0,244.4507,244.4507,244.3084,244.4412,4603.0
2022-04-22 11:45:00,257.66,257.68,257.17,257.38,4170.0,244.4602,244.4791,243.9953,244.1945,4170.0
2022-04-22 11:50:00,257.38,257.38,256.65,256.65,2019.0,244.1945,244.1945,243.5019,243.5019,2019.0
2022-04-22 11:55:00,256.72,256.89,256.65,256.89,2200.0,243.5683,243.7296,243.5019,243.7296,2200.0
2022-04-22 12:00:00,256.71,256.81,256.4,256.42,3313.0,243.5588,243.6537,243.2647,243.2837,3313.0
2022-04-22 12:05:00,256.57,256.6,256.39,256.52,2164.0,243.426,243.4545,243.2552,243.3786,2164.0
2022-04-22 12:10:00,256.49,257.13,256.48,257.13,3143.0,243.3501,243.9573,243.3406,243.9573,3143.0
2022-04-22 12:15:00,257.04,257.2,256.81,256.95,3780.0,243.8719,244.0237,243.6537,243.7865,3780.0
2022-04-22 12:20:00,256.94,257.29,256.94,257.25,1794.0,243.7771,244.1091,243.7771,244.0712,1794.0
2022-04-22 12:25:00,257.44,257.56,257.17,257.5,1651.0,244.2514,244.3653,243.9953,244.3084,1651.0
2022-04-22 12:30:00,257.44,257.86,257.26,257.82,3645.0,244.2514,244.6499,244.0807,244.612,3645.0
2022-04-22 12:35:00,257.97,258.07,257.75,257.94,3985.0,244.7543,244.8492,244.5456,244.7258,3985.0
2022-04-22 12:40:00,257.89,258.15,257.75,258.11,2841.0,244.6784,244.9251,244.5456,244.8871,2841.0
2022-04-22 12:45:00,258.2,258.29,257.98,258.07,6236.0,244.9725,245.0579,244.7638,244.8492,6236.0
2022-04-22 12:50:00,257.97,257.98,257.54,257.54,2160.0,244.7543,244.7638,244.3463,244.3463,2160.0
2022-04-22 12:55:00,257.6,257.75,257.58,257.58,1456.0,244.4032,244.5456,244.3843,244.3843,1456.0
2022-04-22 13:00:00,257.49,257.5,257.01,257.2,2977.0,244.2989,244.3084,243.8435,244.0237,2977.0
2022-04-22 13:05:00,257.22,257.51,257.22,257.5,2508.0,244.0427,244.3179,244.0427,244.3084,2508.0
2022-04-22 13:10:00,257.49,257.9,257.38,257.66,9775.0,244.2989,244.6879,244.1945,244.4602,9775.0
2022-04-22 13:15:00,257.6,257.79,257.57,257.72,2635.0,244.4032,244.5835,244.3748,244.5171,2635.0
2022-04-22 13:20:00,257.66,257.79,257.49,257.67,3774.0,244.4602,244.5835,244.2989,244.4697,3774.0
2022-04-22 13:25:00,257.9,258.45,257.9,258.43,2389.0,244.6879,245.2097,244.6879,245.1907,2389.0
2022-04-22 13:30:00,258.24,258.38,258.0,258.14,3870.0,245.0105,245.1433,244.7828,244.9156,3870.0
2022-04-22 13:35:00,258.0,258.0,257.86,257.92,700.0,244.7828,244.7828,244.6499,244.7069,700.0
2022-04-22 13:40:00,257.87,257.87,257.52,257.53,1501.0,244.6594,244.6594,244.3273,244.3368,1501.0
2022-04-22 13:45:00,257.58,257.7,257.53,257.54,3233.0,244.3843,244.4981,244.3368,244.3463,3233.0
2022-04-22 13:50:00,257.53,257.58,257.27,257.28,1943.0,244.3368,244.3843,244.0902,244.0996,1943.0
2022-04-22 13:55:00,257.11,257.25,257.04,257.13,2381.0,243.9383,244.0712,243.8719,243.9573,2381.0
2022-04-22 14:00:00,257.1,257.1,256.35,256.35,2575.0,243.9289,243.9289,243.2173,243.2173,2575.0
2022-04-22 14:05:00,256.26,256.68,256.2,256.68,2774.0,243.1319,243.5304,243.075,243.5304,2774.0
2022-04-22 14:10:00,256.58,256.76,256.48,256.54,13931.0,243.4355,243.6063,243.3406,243.3975,13931.0
2022-04-22 14:15:00,256.56,256.76,256.49,256.65,2951.0,243.4165,243.6063,243.3501,243.5019,2951.0
2022-04-22 14:20:00,256.65,257.12,256.54,257.05,3133.0,243.5019,243.9478,243.3975,243.8814,3133.0
2022-04-22 14:25:00,256.93,257.02,256.85,256.95,3009.0,243.7676,243.853,243.6917,243.7865,3009.0
2022-04-22 14:30:00,257.07,257.23,256.86,256.94,7990.0,243.9004,244.0522,243.7012,243.7771,7990.0
2022-04-22 14:35:00,257.0,257.06,256.76,256.76,2708.0,243.834,243.8909,243.6063,243.6063,2708.0
2022-04-22 14:40:00,256.75,256.84,256.63,256.66,3490.0,243.5968,243.6822,243.4829,243.5114,3490.0
2022-04-22 14:45:00,256.42,256.56,256.41,256.5,2990.0,243.2837,243.4165,243.2742,243.3596,2990.0
2022-04-22 14:50:00,256.42,256.45,255.79,255.87,5977.0,243.2837,243.3122,242.686,242.7619,5977.0
2022-04-22 14:55:00,255.82,255.96,255.48,255.96,3384.0,242.7144,242.8473,242.3919,242.8473,3384.0
2022-04-22 15:00:00,255.94,256.05,255.75,255.86,7065.0,242.8283,242.9327,242.648,242.7524,7065.0
2022-04-22 15:05:00,255.96,256.29,255.96,255.99,2944.0,242.8473,243.1604,242.8473,242.8757,2944.0
2022-04-22 15:10:00,255.98,256.75,255.74,256.69,5956.0,242.8662,243.5968,242.6385,243.5399,5956.0
2022-04-22 15:15:00,256.57,257.2,256.57,257.06,3512.0,243.426,244.0237,243.426,243.8909,3512.0
2022-04-22 15:20:00,257.1,257.1,256.31,256.35,6004.0,243.9289,243.9289,243.1793,243.2173,6004.0
2022-04-22 15:25:00,256.36,256.62,256.35,256.54,4423.0,243.2268,243.4735,243.2173,243.3975,4423.0
2022-04-22 15:30:00,256.61,257.26,256.57,257.21,17733.0,243.464,244.0807,243.426,244.0332,17733.0
2022-04-22 15:35:00,257.25,257.41,257.02,257.26,90092.0,244.0712,244.223,243.853,244.0807,90092.0
2022-04-22 15:40:00,257.39,257.72,257.08,257.14,13380.0,244.204,244.5171,243.9099,243.9668,13380.0
2022-04-22 15:45:00,257.17,257.24,256.19,256.19,18214.0,243.9953,244.0617,243.0655,243.0655,18214.0
2022-04-22 15:50:00,256.24,256.24,254.94,255.41,35798.0,243.1129,243.1129,241.8795,242.3254,35798.0
2022-04-22 15:55:00,255.4,255.76,254.98,255.04,124023.0,242.316,242.6575,241.9175,241.9744,124023.0
2022-04-25 09:30:00,254.7,255.91,253.79,254.95,20017.0,241.6518,242.7998,240.7884,241.889,20017.0
2022-04-25 09:35:00,254.96,256.21,254.45,255.36,7484.0,241.8985,243.0845,241.4146,242.278,7484.0
2022-04-25 09:40:00,255.01,256.83,255.01,256.18,6096.0,241.9459,243.6727,241.9459,243.056,6096.0
2022-04-25 09:45:00,255.94,256.88,255.75,256.36,11520.0,242.8283,243.7201,242.648,243.2268,11520.0
2022-04-25 09:50:00,256.32,256.32,254.25,254.28,7136.0,243.1888,243.1888,241.2249,241.2533,7136.0
2022-04-25 09:55:00,254.15,254.29,252.87,253.1,8623.0,241.13,241.2628,239.9156,240.1338,8623.0
2022-04-25 10:00:00,253.18,253.53,252.92,253.33,6203.0,240.2097,240.5417,239.963,240.352,6203.0
2022-04-25 10:05:00,253.33,253.33,252.69,252.91,5743.0,240.352,240.352,239.7448,239.9535,5743.0
2022-04-25 10:10:00,252.89,253.55,252.89,253.32,5667.0,239.9345,240.5607,239.9345,240.3425,5667.0
2022-04-25 10:15:00,253.49,253.94,253.39,253.65,3567.0,240.5038,240.9307,240.4089,240.6556,3567.0
2022-04-25 10:20:00,253.84,253.98,253.53,253.83,1301.0,240.8359,240.9687,240.5417,240.8264,1301.0
2022-04-25 10:25:00,253.78,253.78,253.4,253.49,6566.0,240.7789,240.7789,240.4184,240.5038,6566.0
2022-04-25 10:30:00,253.54,254.05,253.54,254.05,3471.0,240.5512,241.0351,240.5512,241.0351,3471.0
2022-04-25 10:35:00,254.0,254.36,253.62,253.62,9541.0,240.9877,241.3292,240.6271,240.6271,9541.0
2022-04-25 10:40:00,253.48,253.59,252.76,252.81,4000.0,240.4943,240.5987,239.8112,239.8586,4000.0
2022-04-25 10:45:00,252.78,253.3,252.78,253.22,2317.0,239.8302,240.3235,239.8302,240.2476,2317.0
2022-04-25 10:50:00,253.22,253.28,252.7,252.73,3053.0,240.2476,240.3046,239.7543,239.7827,3053.0
2022-04-25 10:55:00,252.84,253.07,252.73,253.05,6266.0,239.8871,240.1053,239.7827,240.0863,6266.0
2022-04-25 11:00:00,253.03,253.2,252.66,252.94,3330.0,240.0674,240.2287,239.7163,239.982,3330.0
2022-04-25 11:05:00,252.87,253.02,252.77,252.94,9313.0,239.9156,240.0579,239.8207,239.982,9313.0
2022-04-25 11:10:00,252.83,253.72,252.65,253.69,5461.0,239.8776,240.722,239.7068,240.6936,5461.0
2022-04-25 11:15:00,253.66,253.66,253.03,253.5,1527.0,240.6651,240.6651,240.0674,240.5133,1527.0
2022-04-25 11:20:00,253.43,254.0,253.23,254.0,6882.0,240.4469,240.9877,240.2571,240.9877,6882.0
2022-04-25 11:25:00,254.0,254.09,253.68,253.78,5456.0,240.9877,241.0731,240.6841,240.7789,5456.0
2022-04-25 11:30:00,253.39,253.69,253.25,253.69,2698.0,240.4089,240.6936,240.2761,240.6936,2698.0
2022-04-25 11:35:00,254.01,254.02,253.37,253.45,2496.0,240.9972,241.0066,240.3899,240.4658,2496.0
2022-04-25 11:40:00,253.43,253.86,253.39,253.64,4362.0,240.4469,240.8548,240.4089,240.6461,4362.0
2022-04-25 11:45:00,253.56,253.56,253.01,253.23,3124.0,240.5702,240.5702,240.0484,240.2571,3124.0
2022-04-25 11:50:00,253.2,253.4,253.09,253.15,3765.0,240.2287,240.4184,240.1243,240.1812,3765.0
2022-04-25 11:55:00,253.1,253.87,253.1,253.81,2200.0,240.1338,240.8643,240.1338,240.8074,2200.0
2022-04-25 12:00:00,253.86,254.19,253.78,254.05,6519.0,240.8548,241.1679,240.7789,241.0351,6519.0
2022-04-25 12:05:00,254.13,254.72,254.13,254.35,11421.0,241.111,241.6708,241.111,241.3197,11421.0
2022-04-25 12:10:00,254.43,254.43,253.71,253.94,4019.0,241.3956,241.3956,240.7125,240.9307,4019.0
2022-04-25 12:15:00,253.89,253.92,253.26,253.33,2225.0,240.8833,240.9118,240.2856,240.352,2225.0
2022-04-25 12:20:00,253.58,254.18,253.57,254.18,3779.0,240.5892,241.1585,240.5797,241.1585,3779.0
2022-04-25 12:25:00,254.2,254.32,254.13,254.3,1501.0,241.1774,241.2913,241.111,241.2723,1501.0
2022-04-25 12:30:00,254.18,254.37,254.09,254.35,2735.0,241.1585,241.3387,241.0731,241.3197,2735.0
2022-04-25 12:35:00,254.41,254.54,254.32,254.32,1551.0,241.3767,241.5,241.2913,241.2913,1551.0
2022-04-25 12:40:00,254.32,254.32,253.82,254.08,3700.0,241.2913,241.2913,240.8169,241.0636,3700.0
2022-04-25 12:45:00,254.13,254.54,254.13,254.54,2300.0,241.111,241.5,241.111,241.5,2300.0
2022-04-25 12:50:00,254.59,254.63,254.36,254.49,1999.0,241.5474,241.5854,241.3292,241.4526,1999.0
2022-04-25 12:55:00,254.37,254.48,254.19,254.48,8879.0,241.3387,241.4431,241.1679,241.4431,8879.0
2022-04-25 13:00:00,254.67,254.67,254.11,254.13,1657.0,241.6233,241.6233,241.092,241.111,1657.0
2022-04-25 13:05:00,254.09,254.34,253.86,254.16,7644.0,241.0731,241.3103,240.8548,241.1395,7644.0
2022-04-25 13:10:00,254.39,255.05,254.39,254.8,2401.0,241.3577,241.9839,241.3577,241.7467,2401.0
2022-04-25 13:15:00,255.07,255.16,254.69,254.77,1400.0,242.0029,242.0882,241.6423,241.7182,1400.0
2022-04-25 13:20:00,254.64,254.87,254.5,254.56,1227.0,241.5949,241.8131,241.4621,241.519,1227.0
2022-04-25 13:25:00,254.68,254.95,254.54,254.95,2900.0,241.6328,241.889,241.5,241.889,2900.0
2022-04-25 13:30:00,255.06,255.28,254.9,254.96,5536.0,241.9934,242.2021,241.8416,241.8985,5536.0
2022-04-25 13:35:00,254.93,254.93,254.54,254.78,4404.0,241.87,241.87,241.5,241.7277,4404.0
2022-04-25 13:40:00,255.2,255.32,254.81,255.15,3594.0,242.1262,242.24,241.7562,242.0788,3594.0
2022-04-25 13:45:00,255.19,255.22,254.82,255.0,3907.0,242.1167,242.1452,241.7657,241.9364,3907.0
2022-04-25 13:50:00,255.18,255.64,254.98,255.53,3069.0,242.1072,242.5437,241.9175,242.4393,3069.0
2022-04-25 13:55:00,255.56,255.65,255.43,255.51,2457.0,242.4678,242.5531,242.3444,242.4203,2457.0
2022-04-25 14:00:00,255.56,255.66,255.19,255.27,5899.0,242.4678,242.5626,242.1167,242.1926,5899.0
2022-04-25 14:05:00,255.44,255.85,255.42,255.78,2612.0,242.3539,242.7429,242.3349,242.6765,2612.0
2022-04-25 14:10:00,256.01,256.09,255.53,255.71,1785.0,242.8947,242.9706,242.4393,242.6101,1785.0
2022-04-25 14:15:00,255.68,256.03,255.67,255.87,1525.0,242.5816,242.9137,242.5721,242.7619,1525.0
2022-04-25 14:20:00,255.73,256.02,255.73,255.9,636.0,242.629,242.9042,242.629,242.7903,636.0
2022-04-25 14:25:00,256.01,256.46,256.01,256.45,4667.0,242.8947,243.3216,242.8947,243.3122,4667.0
2022-04-25 14:30:00,256.53,256.62,256.34,256.54,2257.0,243.3881,243.4735,243.2078,243.3975,2257.0
2022-04-25 14:35:00,256.56,256.69,256.35,256.67,5837.0,243.4165,243.5399,243.2173,243.5209,5837.0
2022-04-25 14:40:00,256.65,256.98,256.45,256.45,6805.0,243.5019,243.815,243.3122,243.3122,6805.0
2022-04-25 14:45:00,256.31,256.78,256.31,256.58,4794.0,243.1793,243.6253,243.1793,243.4355,4794.0
2022-04-25 14:50:00,256.56,256.87,256.51,256.84,6349.0,243.4165,243.7106,243.3691,243.6822,6349.0
2022-04-25 14:55:00,256.84,256.95,256.66,256.79,5792.0,243.6822,243.7865,243.5114,243.6347,5792.0
2022-04-25 15:00:00,256.73,256.75,256.36,256.48,9796.0,243.5778,243.5968,243.2268,243.3406,9796.0
2022-04-25 15:05:00,256.49,256.83,256.44,256.7,15334.0,243.3501,243.6727,243.3027,243.5494,15334.0
2022-04-25 15:10:00,256.76,257.07,256.72,257.05,5829.0,243.6063,243.9004,243.5683,243.8814,5829.0
2022-04-25 15:15:00,257.14,257.62,257.14,257.45,4978.0,243.9668,244.4222,243.9668,244.2609,4978.0
2022-04-25 15:20:00,257.51,257.77,257.37,257.55,14477.0,244.3179,244.5645,244.185,244.3558,14477.0
2022-04-25 15:25:00,257.62,257.86,257.3,257.86,26661.0,244.4222,244.6499,244.1186,244.6499,26661.0
2022-04-25 15:30:00,257.72,257.93,257.64,257.85,7232.0,244.5171,244.7163,244.4412,244.6404,7232.0
2022-04-25 15:35:00,257.88,258.38,257.88,258.36,6678.0,244.6689,245.1433,244.6689,245.1243,6678.0
2022-04-25 15:40:00,258.4,258.59,258.04,258.59,10369.0,245.1623,245.3425,244.8207,245.3425,10369.0
2022-04-25 15:45:00,258.69,259.06,258.56,258.84,17846.0,245.4374,245.7884,245.3141,245.5797,17846.0
2022-04-25 15:50:00,258.76,259.18,258.35,258.98,29577.0,245.5038,245.9023,245.1148,245.7125,29577.0
2022-04-25 15:55:00,258.95,258.96,258.19,258.52,63329.0,245.6841,245.6936,244.963,245.2761,63329.0
2022-04-26 09:30:00,257.9,257.99,256.2,257.68,15385.0,244.6879,244.7733,243.075,244.4791,15385.0
2022-04-26 09:35:00,257.29,257.98,257.21,257.98,3800.0,244.1091,244.7638,244.0332,244.7638,3800.0
2022-04-26 09:40:00,257.82,258.25,257.64,258.05,3641.0,244.612,245.0199,244.4412,244.8302,3641.0
2022-04-26 09:45:00,258.09,259.09,257.83,258.59,9092.0,244.8681,245.8169,244.6215,245.3425,9092.0
2022-04-26 09:50:00,258.51,259.21,258.26,258.76,20250.0,245.2666,245.9308,245.0294,245.5038,20250.0
2022-04-26 09:55:00,258.75,259.56,258.68,259.32,4989.0,245.4943,246.2628,245.4279,246.0351,4989.0
2022-04-26 10:00:00,259.15,259.96,258.79,259.95,6966.0,245.8738,246.6423,245.5323,246.6329,6966.0
2022-04-26 10:05:00,259.77,259.96,259.37,259.78,7920.0,246.4621,246.6423,246.0826,246.4716,7920.0
2022-04-26 10:10:00,259.88,260.0,258.98,259.06,4050.0,246.5664,246.6803,245.7125,245.7884,4050.0
2022-04-26 10:15:00,258.95,258.97,258.16,258.16,3087.0,245.6841,245.7031,244.9346,244.9346,3087.0
2022-04-26 10:20:00,258.16,258.16,257.49,257.81,4654.0,244.9346,244.9346,244.2989,244.6025,4654.0
2022-04-26 10:25:00,257.9,257.91,257.5,257.73,5764.0,244.6879,244.6974,244.3084,244.5266,5764.0
2022-04-26 10:30:00,257.72,258.22,257.69,258.18,7598.0,244.5171,244.9915,244.4886,244.9535,7598.0
2022-04-26 10:35:00,258.22,258.42,257.89,257.95,5133.0,244.9915,245.1812,244.6784,244.7353,5133.0
2022-04-26 10:40:00,258.01,258.12,257.59,257.87,8988.0,244.7922,244.8966,244.3938,244.6594,8988.0
2022-04-26 10:45:00,257.93,257.98,257.55,257.98,7721.0,244.7163,244.7638,244.3558,244.7638,7721.0
2022-04-26 10:50:00,257.9,257.9,257.49,257.64,3310.0,244.6879,244.6879,244.2989,244.4412,3310.0
2022-04-26 10:55:00,257.68,258.09,257.64,257.82,7419.0,244.4791,244.8681,244.4412,244.612,7419.0
2022-04-26 11:00:00,257.72,258.51,257.5,258.44,6694.0,244.5171,245.2666,244.3084,245.2002,6694.0
2022-04-26 11:05:00,258.38,258.73,258.0,258.13,5553.0,245.1433,245.4754,244.7828,244.9061,5553.0
2022-04-26 11:10:00,258.14,258.46,257.98,258.45,3610.0,244.9156,245.2192,244.7638,245.2097,3610.0
2022-04-26 11:15:00,258.39,258.53,258.07,258.23,9218.0,245.1528,245.2856,244.8492,245.001,9218.0
2022-04-26 11:20:00,258.22,258.35,257.96,257.99,8785.0,244.9915,245.1148,244.7448,244.7733,8785.0
2022-04-26 11:25:00,258.01,258.62,257.99,258.35,5692.0,244.7922,245.371,244.7733,245.1148,5692.0
2022-04-26 11:30:00,258.3,258.34,257.75,258.16,13318.0,245.0674,245.1053,244.5456,244.9346,13318.0
2022-04-26 11:35:00,258.27,258.37,257.92,258.32,11661.0,245.0389,245.1338,244.7069,245.0864,11661.0
2022-04-26 11:40:00,258.32,258.37,258.1,258.31,8142.0,245.0864,245.1338,244.8776,245.0769,8142.0
2022-04-26 11:45:00,258.31,258.66,258.25,258.25,6539.0,245.0769,245.4089,245.0199,245.0199,6539.0
2022-04-26 11:50:00,258.32,258.42,258.06,258.06,4014.0,245.0864,245.1812,244.8397,244.8397,4014.0
2022-04-26 11:55:00,258.07,258.19,257.89,257.97,4517.0,244.8492,244.963,244.6784,244.7543,4517.0
2022-04-26 12:00:00,258.04,258.04,257.37,257.75,27516.0,244.8207,244.8207,244.185,244.5456,27516.0
2022-04-26 12:05:00,257.73,257.81,257.18,257.65,10559.0,244.5266,244.6025,244.0048,244.4507,10559.0
2022-04-26 12:10:00,257.68,257.68,257.29,257.47,10995.0,244.4791,244.4791,244.1091,244.2799,10995.0
2022-04-26 12:15:00,257.52,257.78,257.52,257.68,4783.0,244.3273,244.574,244.3273,244.4791,4783.0
2022-04-26 12:20:00,257.75,257.87,257.57,257.81,4062.0,244.5456,244.6594,244.3748,244.6025,4062.0
2022-04-26 12:25:00,257.82,258.34,257.82,258.34,6614.0,244.612,245.1053,244.612,245.1053,6614.0
2022-04-26 12:30:00,258.34,258.46,257.99,257.99,9666.0,245.1053,245.2192,244.7733,244.7733,9666.0
2022-04-26 12:35:00,257.94,258.1,257.22,257.37,6990.0,244.7258,244.8776,244.0427,244.185,6990.0
2022-04-26 12:40:00,257.31,257.85,257.26,257.67,21258.0,244.1281,244.6404,244.0807,244.4697,21258.0
2022-04-26 12:45:00,257.57,257.57,257.19,257.28,3336.0,244.3748,244.3748,244.0142,244.0996,3336.0
2022-04-26 12:50:00,257.2,257.35,257.18,257.35,4412.0,244.0237,244.1661,244.0048,244.1661,4412.0
2022-04-26 12:55:00,257.39,257.93,257.39,257.93,5798.0,244.204,244.7163,244.204,244.7163,5798.0
2022-04-26 13:00:00,258.03,258.03,257.34,257.4,2991.0,244.8112,244.8112,244.1566,244.2135,2991.0
2022-04-26 13:05:00,257.45,257.78,257.42,257.42,3312.0,244.2609,244.574,244.2325,244.2325,3312.0
2022-04-26 13:10:00,257.4,257.5,257.04,257.04,8483.0,244.2135,244.3084,243.8719,243.8719,8483.0
2022-04-26 13:15:00,257.0,257.04,256.58,256.58,8013.0,243.834,243.8719,243.4355,243.4355,8013.0
2022-04-26 13:20:00,256.62,256.82,255.75,256.0,17796.0,243.4735,243.6632,242.648,242.8852,17796.0
2022-04-26 13:25:00,255.9,255.9,255.53,255.62,2731.0,242.7903,242.7903,242.4393,242.5247,2731.0
2022-04-26 13:30:00,255.57,255.57,255.07,255.23,20649.0,242.4772,242.4772,242.0029,242.1547,20649.0
2022-04-26 13:35:00,255.09,255.14,254.72,255.14,5561.0,242.0218,242.0693,241.6708,242.0693,5561.0
2022-04-26 13:40:00,255.26,255.75,255.18,255.26,7857.0,242.1831,242.648,242.1072,242.1831,7857.0
2022-04-26 13:45:00,255.27,255.28,254.83,254.89,3165.0,242.1926,242.2021,241.7752,241.8321,3165.0
2022-04-26 13:50:00,254.96,255.0,254.59,254.59,1482.0,241.8985,241.9364,241.5474,241.5474,1482.0
2022-04-26 13:55:00,254.59,254.7,254.0,254.23,4299.0,241.5474,241.6518,240.9877,241.2059,4299.0
2022-04-26 14:00:00,254.26,254.73,254.12,254.68,24075.0,241.2344,241.6803,241.1015,241.6328,24075.0
2022-04-26 14:05:00,254.63,255.13,254.57,254.89,3028.0,241.5854,242.0598,241.5285,241.8321,3028.0
2022-04-26 14:10:00,254.93,255.33,254.8,255.26,4544.0,241.87,242.2495,241.7467,242.1831,4544.0
2022-04-26 14:15:00,255.43,256.03,255.42,255.63,8256.0,242.3444,242.9137,242.3349,242.5342,8256.0
2022-04-26 14:20:00,255.63,255.97,255.51,255.97,5215.0,242.5342,242.8567,242.4203,242.8567,5215.0
2022-04-26 14:25:00,256.07,256.07,255.49,255.77,6569.0,242.9516,242.9516,242.4013,242.667,6569.0
2022-04-26 14:30:00,255.71,255.74,255.09,255.26,9329.0,242.6101,242.6385,242.0218,242.1831,9329.0
2022-04-26 14:35:00,255.36,255.68,255.33,255.61,2900.0,242.278,242.5816,242.2495,242.5152,2900.0
2022-04-26 14:40:00,255.56,255.61,255.19,255.19,2778.0,242.4678,242.5152,242.1167,242.1167,2778.0
2022-04-26 14:45:00,255.25,255.49,255.14,255.49,9225.0,242.1736,242.4013,242.0693,242.4013,9225.0
2022-04-26 14:50:00,255.48,255.96,255.45,255.48,15976.0,242.3919,242.8473,242.3634,242.3919,15976.0
2022-04-26 14:55:00,255.48,255.66,255.36,255.41,9175.0,242.3919,242.5626,242.278,242.3254,9175.0
2022-04-26 15:00:00,255.41,255.58,254.96,255.03,3453.0,242.3254,242.4867,241.8985,241.9649,3453.0
2022-04-26 15:05:00,255.09,255.11,254.77,254.91,5443.0,242.0218,242.0408,241.7182,241.8511,5443.0
2022-04-26 15:10:00,254.92,255.2,254.92,255.0,19138.0,241.8605,242.1262,241.8605,241.9364,19138.0
2022-04-26 15:15:00,255.0,255.12,254.87,255.09,26878.0,241.9364,242.0503,241.8131,242.0218,26878.0
2022-04-26 15:20:00,255.1,255.51,255.08,255.43,8213.0,242.0313,242.4203,242.0123,242.3444,8213.0
2022-04-26 15:25:00,255.56,255.56,255.13,255.2,10617.0,242.4678,242.4678,242.0598,242.1262,10617.0
2022-04-26 15:30:00,255.23,255.32,255.0,255.08,18386.0,242.1547,242.24,241.9364,242.0123,18386.0
2022-04-26 15:35:00,255.03,255.32,255.0,255.32,9852.0,241.9649,242.24,241.9364,242.24,9852.0
2022-04-26 15:40:00,255.36,255.43,254.95,255.16,7049.0,242.278,242.3444,241.889,242.0882,7049.0
2022-04-26 15:45:00,255.16,255.4,254.96,255.22,19912.0,242.0882,242.316,241.8985,242.1452,19912.0
2022-04-26 15:50:00,255.08,255.64,254.99,255.37,23115.0,242.0123,242.5437,241.927,242.2875,23115.0
2022-04-26 15:55:00,255.36,255.43,254.96,254.98,92236.0,242.278,242.3444,241.8985,241.9175,92236.0
2022-04-27 09:30:00,255.62,256.36,254.92,254.94,17961.0,242.5247,243.2268,241.8605,241.8795,17961.0
2022-04-27 09:35:00,254.4,254.4,253.23,253.59,4314.0,241.3672,241.3672,240.2571,240.5987,4314.0
2022-04-27 09:40:00,253.62,253.78,252.6,253.77,3616.0,240.6271,240.7789,239.6594,240.7695,3616.0
2022-04-27 09:45:00,254.06,255.29,254.05,255.06,6101.0,241.0446,242.2116,241.0351,241.9934,6101.0
2022-04-27 09:50:00,255.24,256.0,255.17,255.83,6700.0,242.1641,242.8852,242.0977,242.7239,6700.0
2022-04-27 09:55:00,255.59,255.72,255.39,255.43,6117.0,242.4962,242.6196,242.3065,242.3444,6117.0
2022-04-27 10:00:00,255.61,255.86,255.32,255.48,10839.0,242.5152,242.7524,242.24,242.3919,10839.0
2022-04-27 10:05:00,255.47,255.79,255.19,255.3,8301.0,242.3824,242.686,242.1167,242.2211,8301.0
2022-04-27 10:10:00,255.16,255.18,254.19,254.19,34647.0,242.0882,242.1072,241.1679,241.1679,34647.0
2022-04-27 10:15:00,254.06,254.37,253.93,253.93,6287.0,241.0446,241.3387,240.9213,240.9213,6287.0
2022-04-27 10:20:00,254.09,254.69,253.67,254.66,7999.0,241.0731,241.6423,240.6746,241.6139,7999.0
2022-04-27 10:25:00,254.6,255.11,254.3,254.31,2875.0,241.5569,242.0408,241.2723,241.2818,2875.0
2022-04-27 10:30:00,254.16,254.3,253.87,254.14,7877.0,241.1395,241.2723,240.8643,241.1205,7877.0
2022-04-27 10:35:00,254.22,254.71,254.21,254.51,8276.0,241.1964,241.6613,241.1869,241.4715,8276.0
2022-04-27 10:40:00,254.61,255.25,254.6,254.99,3698.0,241.5664,242.1736,241.5569,241.927,3698.0
2022-04-27 10:45:00,254.66,254.76,254.37,254.75,5439.0,241.6139,241.7087,241.3387,241.6992,5439.0
2022-04-27 10:50:00,254.72,254.94,254.22,254.22,2778.0,241.6708,241.8795,241.1964,241.1964,2778.0
2022-04-27 10:55:00,254.32,254.64,253.86,254.26,11003.0,241.2913,241.5949,240.8548,241.2344,11003.0
2022-04-27 11:00:00,254.28,254.71,254.05,254.07,6925.0,241.2533,241.6613,241.0351,241.0541,6925.0
2022-04-27 11:05:00,253.92,254.3,253.65,253.65,8343.0,240.9118,241.2723,240.6556,240.6556,8343.0
2022-04-27 11:10:00,253.52,254.07,253.51,253.84,9517.0,240.5323,241.0541,240.5228,240.8359,9517.0
2022-04-27 11:15:00,254.06,254.71,254.03,254.61,6223.0,241.0446,241.6613,241.0161,241.5664,6223.0
2022-04-27 11:20:00,254.68,255.04,254.3,254.98,5612.0,241.6328,241.9744,241.2723,241.9175,5612.0
2022-04-27 11:25:00,254.98,255.46,254.92,255.46,6287.0,241.9175,242.3729,241.8605,242.3729,6287.0
2022-04-27 11:30:00,255.54,255.54,255.14,255.37,8895.0,242.4488,242.4488,242.0693,242.2875,8895.0
2022-04-27 11:35:00,255.41,255.49,255.2,255.21,3127.0,242.3254,242.4013,242.1262,242.1357,3127.0
2022-04-27 11:40:00,255.14,255.77,255.14,255.75,4201.0,242.0693,242.667,242.0693,242.648,4201.0
2022-04-27 11:45:00,255.46,255.85,255.46,255.76,5220.0,242.3729,242.7429,242.3729,242.6575,5220.0
2022-04-27 11:50:00,255.78,256.03,255.35,255.45,8540.0,242.6765,242.9137,242.2685,242.3634,8540.0
2022-04-27 11:55:00,255.53,255.79,255.43,255.69,9131.0,242.4393,242.686,242.3444,242.5911,9131.0
2022-04-27 12:00:00,255.71,255.8,255.36,255.61,6838.0,242.6101,242.6955,242.278,242.5152,6838.0
2022-04-27 12:05:00,255.48,255.81,255.46,255.63,3110.0,242.3919,242.7049,242.3729,242.5342,3110.0
2022-04-27 12:10:00,255.69,255.69,255.22,255.28,6659.0,242.5911,242.5911,242.1452,242.2021,6659.0
2022-04-27 12:15:00,255.28,255.28,254.76,254.92,12713.0,242.2021,242.2021,241.7087,241.8605,12713.0
2022-04-27 12:20:00,255.0,255.38,254.87,254.87,4900.0,241.9364,242.297,241.8131,241.8131,4900.0
2022-04-27 12:25:00,254.87,255.25,254.8,255.08,5530.0,241.8131,242.1736,241.7467,242.0123,5530.0
2022-04-27 12:30:00,255.15,255.47,255.15,255.22,4265.0,242.0788,242.3824,242.0788,242.1452,4265.0
2022-04-27 12:35:00,255.16,255.3,254.89,255.3,7319.0,242.0882,242.2211,241.8321,242.2211,7319.0
2022-04-27 12:40:00,255.3,255.7,255.25,255.58,2263.0,242.2211,242.6006,242.1736,242.4867,2263.0
2022-04-27 12:45:00,255.61,255.75,255.41,255.42,4541.0,242.5152,242.648,242.3254,242.3349,4541.0
2022-04-27 12:50:00,255.5,255.66,255.33,255.61,3853.0,242.4108,242.5626,242.2495,242.5152,3853.0
2022-04-27 12:55:00,255.56,255.57,255.16,255.25,4079.0,242.4678,242.4772,242.0882,242.1736,4079.0
2022-04-27 13:00:00,255.22,255.28,254.77,255.03,7129.0,242.1452,242.2021,241.7182,241.9649,7129.0
2022-04-27 13:05:00,255.11,255.13,254.63,254.81,5101.0,242.0408,242.0598,241.5854,241.7562,5101.0
2022-04-27 13:10:00,254.9,255.39,254.79,255.3,6828.0,241.8416,242.3065,241.7372,242.2211,6828.0
2022-04-27 13:15:00,255.37,255.7,255.3,255.68,6594.0,242.2875,242.6006,242.2211,242.5816,6594.0
2022-04-27 13:20:00,255.68,255.94,255.31,255.42,4619.0,242.5816,242.8283,242.2306,242.3349,4619.0
2022-04-27 13:25:00,255.5,256.08,255.47,256.07,8801.0,242.4108,242.9611,242.3824,242.9516,8801.0
2022-04-27 13:30:00,256.0,256.32,256.0,256.13,7590.0,242.8852,243.1888,242.8852,243.0086,7590.0
2022-04-27 13:35:00,256.15,256.47,256.11,256.47,9721.0,243.0275,243.3311,242.9896,243.3311,9721.0
2022-04-27 13:40:00,256.47,256.9,256.35,256.6,7561.0,243.3311,243.7391,243.2173,243.4545,7561.0
2022-04-27 13:45:00,256.45,256.57,255.98,256.44,3157.0,243.3122,243.426,242.8662,243.3027,3157.0
2022-04-27 13:50:00,256.35,256.64,256.26,256.64,2206.0,243.2173,243.4924,243.1319,243.4924,2206.0
2022-04-27 13:55:00,256.59,256.59,255.92,256.15,4406.0,243.445,243.445,242.8093,243.0275,4406.0
2022-04-27 14:00:00,256.07,256.11,255.38,255.64,4431.0,242.9516,242.9896,242.297,242.5437,4431.0
2022-04-27 14:05:00,255.78,256.08,255.47,255.47,2908.0,242.6765,242.9611,242.3824,242.3824,2908.0
2022-04-27 14:10:00,255.26,255.38,255.13,255.21,6362.0,242.1831,242.297,242.0598,242.1357,6362.0
2022-04-27 14:15:00,255.12,255.34,254.9,255.3,3646.0,242.0503,242.259,241.8416,242.2211,3646.0
2022-04-27 14:20:00,255.36,255.52,255.24,255.26,4552.0,242.278,242.4298,242.1641,242.1831,4552.0
2022-04-27 14:25:00,255.21,255.21,254.91,254.92,4728.0,242.1357,242.1357,241.8511,241.8605,4728.0
2022-04-27 14:30:00,254.82,255.16,254.74,255.07,5409.0,241.7657,242.0882,241.6898,242.0029,5409.0
2022-04-27 14:35:00,255.09,255.09,254.67,254.92,6723.0,242.0218,242.0218,241.6233,241.8605,6723.0
2022-04-27 14:40:00,255.05,255.47,254.96,255.32,3700.0,241.9839,242.3824,241.8985,242.24,3700.0
2022-04-27 14:45:00,255.42,255.61,254.98,255.02,4317.0,242.3349,242.5152,241.9175,241.9554,4317.0
2022-04-27 14:50:00,255.04,255.04,254.65,254.68,3747.0,241.9744,241.9744,241.6044,241.6328,3747.0
2022-04-27 14:55:00,254.6,254.6,254.16,254.2,14624.0,241.5569,241.5569,241.1395,241.1774,14624.0
2022-04-27 15:00:00,254.21,254.3,253.84,253.97,5826.0,241.1869,241.2723,240.8359,240.9592,5826.0
2022-04-27 15:05:00,253.83,254.33,253.69,253.88,7042.0,240.8264,241.3008,240.6936,240.8738,7042.0
2022-04-27 15:10:00,253.87,254.03,253.58,253.97,7915.0,240.8643,241.0161,240.5892,240.9592,7915.0
2022-04-27 15:15:00,254.05,254.1,253.57,253.68,7690.0,241.0351,241.0825,240.5797,240.6841,7690.0
2022-04-27 15:20:00,253.8,253.8,253.27,253.51,6860.0,240.7979,240.7979,240.2951,240.5228,6860.0
2022-04-27 15:25:00,253.55,253.95,253.55,253.62,4479.0,240.5607,240.9402,240.5607,240.6271,4479.0
2022-04-27 15:30:00,253.69,253.89,253.33,253.39,8638.0,240.6936,240.8833,240.352,240.4089,8638.0
2022-04-27 15:35:00,253.39,253.44,252.81,252.9,19529.0,240.4089,240.4564,239.8586,239.944,19529.0
2022-04-27 15:40:00,252.88,253.2,252.58,252.99,18049.0,239.925,240.2287,239.6404,240.0294,18049.0
2022-04-27 15:45:00,252.99,253.25,252.72,252.81,16473.0,240.0294,240.2761,239.7732,239.8586,16473.0
2022-04-27 15:50:00,252.8,252.92,252.29,252.9,25494.0,239.8491,239.963,239.3653,239.944,25494.0
2022-04-27 15:55:00,252.9,253.21,252.69,252.91,44481.0,239.944,240.2381,239.7448,239.9535,44481.0
2022-04-28 09:30:00,254.21,254.21,252.05,253.28,20686.0,241.1869,241.1869,239.1376,240.3046,20686.0
2022-04-28 09:35:00,254.12,254.19,252.16,252.16,3363.0,241.1015,241.1679,239.2419,239.2419,3363.0
2022-04-28 09:40:00,252.96,253.31,251.95,253.31,8307.0,240.001,240.333,239.0427,240.333,8307.0
2022-04-28 09:45:00,253.31,255.27,253.24,255.05,5467.0,240.333,242.1926,240.2666,241.9839,5467.0
2022-04-28 09:50:00,255.46,255.46,254.22,254.77,13458.0,242.3729,242.3729,241.1964,241.7182,13458.0
2022-04-28 09:55:00,255.14,255.14,254.68,254.96,4448.0,242.0693,242.0693,241.6328,241.8985,4448.0
2022-04-28 10:00:00,254.91,254.97,254.16,254.17,7720.0,241.8511,241.908,241.1395,241.149,7720.0
2022-04-28 10:05:00,253.95,253.95,253.54,253.84,5470.0,240.9402,240.9402,240.5512,240.8359,5470.0
2022-04-28 10:10:00,253.78,253.84,252.66,253.32,11429.0,240.7789,240.8359,239.7163,240.3425,11429.0
2022-04-28 10:15:00,253.46,253.78,252.7,252.78,5120.0,240.4753,240.7789,239.7543,239.8302,5120.0
2022-04-28 10:20:00,252.73,252.97,252.48,252.72,4515.0,239.7827,240.0104,239.5455,239.7732,4515.0
2022-04-28 10:25:00,252.84,252.84,251.94,252.27,4979.0,239.8871,239.8871,239.0332,239.3463,4979.0
2022-04-28 10:30:00,252.28,252.42,251.14,251.21,8367.0,239.3558,239.4886,238.2742,238.3406,8367.0
2022-04-28 10:35:00,251.34,251.44,250.35,250.93,7799.0,238.4639,238.5588,237.5247,238.0749,7799.0
2022-04-28 10:40:00,251.16,251.58,250.85,251.58,2325.0,238.2932,238.6916,237.999,238.6916,2325.0
2022-04-28 10:45:00,251.38,251.38,250.67,250.95,3467.0,238.5019,238.5019,237.8283,238.0939,3467.0
2022-04-28 10:50:00,250.82,251.08,250.79,250.84,2522.0,237.9706,238.2173,237.9421,237.9896,2522.0
2022-04-28 10:55:00,250.84,251.16,250.79,250.98,5202.0,237.9896,238.2932,237.9421,238.1224,5202.0
2022-04-28 11:00:00,251.11,251.11,250.62,250.73,3390.0,238.2457,238.2457,237.7808,237.8852,3390.0
2022-04-28 11:05:00,250.82,251.2,250.6,250.79,2742.0,237.9706,238.3311,237.7619,237.9421,2742.0
2022-04-28 11:10:00,250.71,251.01,250.59,251.01,3300.0,237.8662,238.1508,237.7524,238.1508,3300.0
2022-04-28 11:15:00,251.03,251.03,250.61,250.99,3309.0,238.1698,238.1698,237.7713,238.1319,3309.0
2022-04-28 11:20:00,251.09,251.31,250.97,251.29,1223.0,238.2268,238.4355,238.1129,238.4165,1223.0
2022-04-28 11:25:00,251.46,251.46,251.26,251.36,1162.0,238.5778,238.5778,238.388,238.4829,1162.0
2022-04-28 11:30:00,251.65,251.85,251.34,251.7,1900.0,238.7581,238.9478,238.4639,238.8055,1900.0
2022-04-28 11:35:00,251.84,251.89,251.59,251.65,2243.0,238.9383,238.9858,238.7011,238.7581,2243.0
2022-04-28 11:40:00,251.78,251.89,251.17,251.26,5962.0,238.8814,238.9858,238.3027,238.388,5962.0
2022-04-28 11:45:00,251.26,251.33,250.79,251.33,7411.0,238.388,238.4545,237.9421,238.4545,7411.0
2022-04-28 11:50:00,251.59,252.06,251.49,251.94,2339.0,238.7011,239.1471,238.6063,239.0332,2339.0
2022-04-28 11:55:00,251.76,252.18,251.76,251.9,2000.0,238.8624,239.2609,238.8624,238.9953,2000.0
2022-04-28 12:00:00,251.9,251.95,251.48,251.81,2654.0,238.9953,239.0427,238.5968,238.9099,2654.0
2022-04-28 12:05:00,251.65,251.65,251.05,251.05,1500.0,238.7581,238.7581,238.1888,238.1888,1500.0
2022-04-28 12:10:00,251.12,251.47,251.08,251.44,926.0,238.2552,238.5873,238.2173,238.5588,926.0
2022-04-28 12:15:00,251.66,251.96,251.58,251.92,4488.0,238.7675,239.0522,238.6916,239.0142,4488.0
2022-04-28 12:20:00,251.91,252.25,251.91,252.12,1917.0,239.0047,239.3273,239.0047,239.204,1917.0
2022-04-28 12:25:00,252.26,252.6,252.04,252.6,1808.0,239.3368,239.6594,239.1281,239.6594,1808.0
2022-04-28 12:30:00,252.81,252.93,252.68,252.72,3710.0,239.8586,239.9725,239.7353,239.7732,3710.0
2022-04-28 12:35:00,252.77,252.84,252.63,252.72,3488.0,239.8207,239.8871,239.6879,239.7732,3488.0
2022-04-28 12:40:00,252.75,253.11,252.75,253.04,2952.0,239.8017,240.1433,239.8017,240.0769,2952.0
2022-04-28 12:45:00,253.07,253.25,252.77,252.81,2762.0,240.1053,240.2761,239.8207,239.8586,2762.0
2022-04-28 12:50:00,252.65,253.09,252.56,252.95,4023.0,239.7068,240.1243,239.6214,239.9915,4023.0
2022-04-28 12:55:00,253.09,253.3,252.92,253.0,4874.0,240.1243,240.3235,239.963,240.0389,4874.0
2022-04-28 13:00:00,253.02,253.15,252.97,253.07,4530.0,240.0579,240.1812,240.0104,240.1053,4530.0
2022-04-28 13:05:00,253.22,253.59,253.21,253.5,1514.0,240.2476,240.5987,240.2381,240.5133,1514.0
2022-04-28 13:10:00,253.48,253.72,253.31,253.71,2298.0,240.4943,240.722,240.333,240.7125,2298.0
2022-04-28 13:15:00,253.72,253.78,253.59,253.71,2589.0,240.722,240.7789,240.5987,240.7125,2589.0
2022-04-28 13:20:00,253.53,253.57,253.24,253.45,3114.0,240.5417,240.5797,240.2666,240.4658,3114.0
2022-04-28 13:25:00,253.37,253.63,253.25,253.52,3228.0,240.3899,240.6366,240.2761,240.5323,3228.0
2022-04-28 13:30:00,253.56,253.94,253.51,253.94,6780.0,240.5702,240.9307,240.5228,240.9307,6780.0
2022-04-28 13:35:00,254.01,254.21,253.82,254.21,2200.0,240.9972,241.1869,240.8169,241.1869,2200.0
2022-04-28 13:40:00,254.2,254.54,254.07,254.27,4856.0,241.1774,241.5,241.0541,241.2438,4856.0
2022-04-28 13:45:00,254.28,254.39,254.23,254.39,2111.0,241.2533,241.3577,241.2059,241.3577,2111.0
2022-04-28 13:50:00,254.09,254.09,253.55,253.55,5104.0,241.0731,241.0731,240.5607,240.5607,5104.0
2022-04-28 13:55:00,253.57,253.63,253.39,253.39,2794.0,240.5797,240.6366,240.4089,240.4089,2794.0
2022-04-28 14:00:00,253.62,253.92,253.48,253.65,3182.0,240.6271,240.9118,240.4943,240.6556,3182.0
2022-04-28 14:05:00,253.73,253.97,253.62,253.89,2900.0,240.7315,240.9592,240.6271,240.8833,2900.0
2022-04-28 14:10:00,253.77,253.95,253.76,253.84,2205.0,240.7695,240.9402,240.76,240.8359,2205.0
2022-04-28 14:15:00,253.84,253.84,253.42,253.56,3273.0,240.8359,240.8359,240.4374,240.5702,3273.0
2022-04-28 14:20:00,253.67,253.76,253.55,253.7,2138.0,240.6746,240.76,240.5607,240.703,2138.0
2022-04-28 14:25:00,253.77,253.77,253.31,253.39,4066.0,240.7695,240.7695,240.333,240.4089,4066.0
2022-04-28 14:30:00,253.64,253.68,253.23,253.23,1574.0,240.6461,240.6841,240.2571,240.2571,1574.0
2022-04-28 14:35:00,253.31,253.83,253.31,253.69,12133.0,240.333,240.8264,240.333,240.6936,12133.0
2022-04-28 14:40:00,253.7,254.04,253.69,253.94,5435.0,240.703,241.0256,240.6936,240.9307,5435.0
2022-04-28 14:45:00,254.01,254.16,253.93,254.16,1942.0,240.9972,241.1395,240.9213,241.1395,1942.0
2022-04-28 14:50:00,254.15,254.32,253.84,253.9,4832.0,241.13,241.2913,240.8359,240.8928,4832.0
2022-04-28 14:55:00,254.13,254.43,254.12,254.43,1708.0,241.111,241.3956,241.1015,241.3956,1708.0
2022-04-28 15:00:00,254.42,254.51,254.11,254.35,3982.0,241.3862,241.4715,241.092,241.3197,3982.0
2022-04-28 15:05:00,254.4,254.59,254.39,254.5,2696.0,241.3672,241.5474,241.3577,241.4621,2696.0
2022-04-28 15:10:00,254.44,254.5,253.93,253.96,3708.0,241.4051,241.4621,240.9213,240.9497,3708.0
2022-04-28 15:15:00,253.98,254.13,253.87,254.02,3425.0,240.9687,241.111,240.8643,241.0066,3425.0
2022-04-28 15:20:00,254.05,254.3,254.03,254.15,4595.0,241.0351,241.2723,241.0161,241.13,4595.0
2022-04-28 15:25:00,254.13,254.43,254.06,254.39,7012.0,241.111,241.3956,241.0446,241.3577,7012.0
2022-04-28 15:30:00,254.44,254.44,253.76,253.96,9481.0,241.4051,241.4051,240.76,240.9497,9481.0
2022-04-28 15:35:00,253.9,254.09,253.7,253.78,12741.0,240.8928,241.0731,240.703,240.7789,12741.0
2022-04-28 15:40:00,253.84,254.14,253.49,253.62,7977.0,240.8359,241.1205,240.5038,240.6271,7977.0
2022-04-28 15:45:00,253.6,253.89,253.44,253.78,15745.0,240.6082,240.8833,240.4564,240.7789,15745.0
2022-04-28 15:50:00,253.62,253.68,253.15,253.4,22487.0,240.6271,240.6841,240.1812,240.4184,22487.0
2022-04-28 15:55:00,253.39,253.57,252.86,253.16,102881.0,240.4089,240.5797,239.9061,240.1907,102881.0
2022-04-29 09:30:00,251.86,252.91,251.38,251.99,14597.0,238.9573,239.9535,238.5019,239.0806,14597.0
2022-04-29 09:35:00,251.58,251.9,250.24,250.77,3518.0,238.6916,238.9953,237.4203,237.9231,3518.0
2022-04-29 09:40:00,250.89,251.06,250.35,250.54,3900.0,238.037,238.1983,237.5247,237.7049,3900.0
2022-04-29 09:45:00,250.58,251.13,250.32,250.39,12900.0,237.7429,238.2647,237.4962,237.5626,12900.0
2022-04-29 09:50:00,250.33,251.43,250.31,250.87,7711.0,237.5057,238.5493,237.4867,238.018,7711.0
2022-04-29 09:55:00,250.79,251.4,250.72,250.97,6147.0,237.9421,238.5209,237.8757,238.1129,6147.0
2022-04-29 10:00:00,251.14,251.35,250.43,250.59,8700.0,238.2742,238.4734,237.6006,237.7524,8700.0
2022-04-29 10:05:00,250.5,251.66,250.26,251.07,26270.0,237.667,238.7675,237.4393,238.2078,26270.0
2022-04-29 10:10:00,251.15,252.04,251.15,251.76,6426.0,238.2837,239.1281,238.2837,238.8624,6426.0
2022-04-29 10:15:00,251.91,251.91,251.12,251.12,5510.0,239.0047,239.0047,238.2552,238.2552,5510.0
2022-04-29 10:20:00,251.06,251.13,250.32,250.38,5273.0,238.1983,238.2647,237.4962,237.5531,5273.0
2022-04-29 10:25:00,250.45,250.83,250.43,250.56,5698.0,237.6195,237.9801,237.6006,237.7239,5698.0
2022-04-29 10:30:00,250.48,250.48,249.45,249.62,6566.0,237.648,237.648,236.6708,236.8321,6566.0
2022-04-29 10:35:00,249.79,250.02,249.4,250.02,3409.0,236.9933,237.2116,236.6233,237.2116,3409.0
2022-04-29 10:40:00,249.94,250.11,249.62,250.01,4761.0,237.1357,237.297,236.8321,237.2021,4761.0
2022-04-29 10:45:00,249.94,250.02,249.65,249.69,6086.0,237.1357,237.2116,236.8605,236.8985,6086.0
2022-04-29 10:50:00,249.68,249.96,249.55,249.79,5349.0,236.889,237.1546,236.7656,236.9933,5349.0
2022-04-29 10:55:00,249.77,249.88,248.88,249.13,11577.0,236.9744,237.0787,236.13,236.3672,11577.0
2022-04-29 11:00:00,249.02,249.28,248.64,249.11,6526.0,236.2628,236.5095,235.9023,236.3482,6526.0
2022-04-29 11:05:00,249.21,249.66,249.21,249.24,4269.0,236.4431,236.87,236.4431,236.4715,4269.0
2022-04-29 11:10:00,249.16,249.4,249.02,249.4,4257.0,236.3956,236.6233,236.2628,236.6233,4257.0
2022-04-29 11:15:00,249.43,249.7,249.39,249.7,5871.0,236.6518,236.908,236.6138,236.908,5871.0
2022-04-29 11:20:00,249.63,249.63,249.26,249.44,4306.0,236.8415,236.8415,236.4905,236.6613,4306.0
2022-04-29 11:25:00,249.52,249.62,249.31,249.39,3334.0,236.7372,236.8321,236.5379,236.6138,3334.0
2022-04-29 11:30:00,249.48,250.0,249.48,249.86,5020.0,236.6992,237.1926,236.6992,237.0598,5020.0
2022-04-29 11:35:00,250.0,250.04,249.36,249.36,3841.0,237.1926,237.2305,236.5854,236.5854,3841.0
2022-04-29 11:40:00,249.38,249.77,249.27,249.52,3946.0,236.6044,236.9744,236.5,236.7372,3946.0
2022-04-29 11:45:00,249.55,249.67,249.37,249.64,2170.0,236.7656,236.8795,236.5949,236.851,2170.0
2022-04-29 11:50:00,249.51,250.33,249.51,250.18,16997.0,236.7277,237.5057,236.7277,237.3634,16997.0
2022-04-29 11:55:00,250.05,250.4,249.75,249.79,9068.0,237.24,237.5721,236.9554,236.9933,9068.0
2022-04-29 12:00:00,249.75,249.8,249.31,249.42,3680.0,236.9554,237.0028,236.5379,236.6423,3680.0
2022-04-29 12:05:00,249.41,249.42,248.97,248.97,2068.0,236.6328,236.6423,236.2154,236.2154,2068.0
2022-04-29 12:10:00,249.08,249.1,248.75,248.79,7049.0,236.3197,236.3387,236.0066,236.0446,7049.0
2022-04-29 12:15:00,248.87,249.27,248.86,248.94,2577.0,236.1205,236.5,236.111,236.1869,2577.0
2022-04-29 12:20:00,248.96,249.22,248.87,249.18,1806.0,236.2059,236.4525,236.1205,236.4146,1806.0
2022-04-29 12:25:00,249.34,249.42,249.07,249.11,1516.0,236.5664,236.6423,236.3102,236.3482,1516.0
2022-04-29 12:30:00,249.18,249.18,248.78,248.78,2012.0,236.4146,236.4146,236.0351,236.0351,2012.0
2022-04-29 12:35:00,248.79,248.96,248.7,248.88,2045.0,236.0446,236.2059,235.9592,236.13,2045.0
2022-04-29 12:40:00,248.93,248.94,248.8,248.92,1306.0,236.1774,236.1869,236.0541,236.1679,1306.0
2022-04-29 12:45:00,248.89,248.95,248.73,248.74,1948.0,236.1395,236.1964,235.9877,235.9971,1948.0
2022-04-29 12:50:00,248.73,248.73,247.97,248.1,3654.0,235.9877,235.9877,235.2666,235.3899,3654.0
2022-04-29 12:55:00,248.12,248.19,248.01,248.04,1809.0,235.4089,235.4753,235.3045,235.333,1809.0
2022-04-29 13:00:00,248.17,248.57,248.1,248.55,5946.0,235.4563,235.8358,235.3899,235.8169,5946.0
2022-04-29 13:05:00,248.53,248.62,248.29,248.46,2974.0,235.7979,235.8833,235.5702,235.7315,2974.0
2022-04-29 13:10:00,248.44,248.68,248.38,248.56,1694.0,235.7125,235.9402,235.6556,235.8264,1694.0
2022-04-29 13:15:00,248.77,248.87,248.52,248.54,2044.0,236.0256,236.1205,235.7884,235.8074,2044.0
2022-04-29 13:20:00,248.7,249.26,248.7,249.26,1515.0,235.9592,236.4905,235.9592,236.4905,1515.0
2022-04-29 13:25:00,249.3,249.48,249.03,249.16,3068.0,236.5285,236.6992,236.2723,236.3956,3068.0
2022-04-29 13:30:00,249.01,249.33,249.0,249.24,1278.0,236.2533,236.5569,236.2438,236.4715,1278.0
2022-04-29 13:35:00,249.23,249.76,249.23,249.66,1378.0,236.462,236.9649,236.462,236.87,1378.0
2022-04-29 13:40:00,249.61,249.81,249.4,249.42,3525.0,236.8226,237.0123,236.6233,236.6423,3525.0
2022-04-29 13:45:00,249.47,249.55,249.41,249.47,1432.0,236.6897,236.7656,236.6328,236.6897,1432.0
2022-04-29 13:50:00,249.58,249.58,249.34,249.45,1741.0,236.7941,236.7941,236.5664,236.6708,1741.0
2022-04-29 13:55:00,249.34,249.56,249.21,249.56,6538.0,236.5664,236.7751,236.4431,236.7751,6538.0
2022-04-29 14:00:00,249.62,249.64,249.24,249.24,2106.0,236.8321,236.851,236.4715,236.4715,2106.0
2022-04-29 14:05:00,249.22,249.54,249.06,249.5,2434.0,236.4525,236.7562,236.3007,236.7182,2434.0
2022-04-29 14:10:00,249.33,249.94,249.3,249.87,3828.0,236.5569,237.1357,236.5285,237.0693,3828.0
2022-04-29 14:15:00,249.94,250.75,249.94,250.63,4629.0,237.1357,237.9042,237.1357,237.7903,4629.0
2022-04-29 14:20:00,250.42,250.5,250.26,250.49,3433.0,237.5911,237.667,237.4393,237.6575,3433.0
2022-04-29 14:25:00,250.52,250.55,250.18,250.23,7022.0,237.686,237.7144,237.3634,237.4108,7022.0
2022-04-29 14:30:00,250.18,250.41,250.18,250.36,3207.0,237.3634,237.5816,237.3634,237.5341,3207.0
2022-04-29 14:35:00,250.25,250.28,250.06,250.25,4500.0,237.4298,237.4582,237.2495,237.4298,4500.0
2022-04-29 14:40:00,250.18,250.46,250.14,250.46,4524.0,237.3634,237.629,237.3254,237.629,4524.0
2022-04-29 14:45:00,250.44,250.44,250.03,250.03,4906.0,237.61,237.61,237.2211,237.2211,4906.0
2022-04-29 14:50:00,250.04,250.1,249.55,249.7,3302.0,237.2305,237.2875,236.7656,236.908,3302.0
2022-04-29 14:55:00,249.68,250.05,249.62,249.94,3375.0,236.889,237.24,236.8321,237.1357,3375.0
2022-04-29 15:00:00,250.04,250.04,249.63,249.72,4352.0,237.2305,237.2305,236.8415,236.9269,4352.0
2022-04-29 15:05:00,249.65,249.65,249.11,249.17,3249.0,236.8605,236.8605,236.3482,236.4051,3249.0
2022-04-29 15:10:00,249.13,249.25,248.63,248.67,5547.0,236.3672,236.481,235.8928,235.9307,5547.0
2022-04-29 15:15:00,248.59,248.75,248.29,248.56,18686.0,235.8548,236.0066,235.5702,235.8264,18686.0
2022-04-29 15:20:00,248.61,248.61,248.04,248.29,18713.0,235.8738,235.8738,235.333,235.5702,18713.0
2022-04-29 15:25:00,248.22,248.35,247.71,247.9,5507.0,235.5038,235.6271,235.0199,235.2002,5507.0
2022-04-29 15:30:00,247.91,248.29,247.83,248.17,10692.0,235.2097,235.5702,235.1338,235.4563,10692.0
2022-04-29 15:35:00,248.14,248.49,247.98,248.28,14822.0,235.4279,235.7599,235.2761,235.5607,14822.0
2022-04-29 15:40:00,248.33,248.63,248.09,248.17,13378.0,235.6081,235.8928,235.3804,235.4563,13378.0
2022-04-29 15:45:00,248.14,248.18,247.23,247.28,18513.0,235.4279,235.4658,234.5645,234.6119,18513.0
2022-04-29 15:50:00,247.28,247.32,246.54,246.87,21243.0,234.6119,234.6499,233.9098,234.2229,21243.0
2022-04-29 15:55:00,246.97,247.25,246.31,247.24,73313.0,234.3178,234.5835,233.6916,234.574,73313.0
2022-05-02 09:30:00,248.12,249.29,247.75,248.28,22183.0,235.4089,236.519,235.0579,235.5607,22183.0
2022-05-02 09:35:00,248.49,248.82,247.44,248.56,7820.0,235.7599,236.073,234.7637,235.8264,7820.0
2022-05-02 09:40:00,248.12,249.33,248.11,248.87,5574.0,235.4089,236.5569,235.3994,236.1205,5574.0
2022-05-02 09:45:00,249.06,249.23,247.68,247.69,10626.0,236.3007,236.462,234.9914,235.0009,10626.0
2022-05-02 09:50:00,247.57,248.04,247.04,248.04,6475.0,234.8871,235.333,234.3842,235.333,6475.0
2022-05-02 09:55:00,247.85,248.33,247.41,248.33,3312.0,235.1527,235.6081,234.7353,235.6081,3312.0
2022-05-02 10:00:00,248.35,249.82,248.21,249.82,4784.0,235.6271,237.0218,235.4943,237.0218,4784.0
2022-05-02 10:05:00,249.95,249.95,248.17,248.76,15668.0,237.1452,237.1452,235.4563,236.0161,15668.0
2022-05-02 10:10:00,248.58,249.07,247.99,249.07,12736.0,235.8453,236.3102,235.2856,236.3102,12736.0
2022-05-02 10:15:00,249.15,249.42,248.63,249.25,9248.0,236.3861,236.6423,235.8928,236.481,9248.0
2022-05-02 10:20:00,249.11,249.22,248.38,248.95,10188.0,236.3482,236.4525,235.6556,236.1964,10188.0
2022-05-02 10:25:00,249.61,250.37,249.56,250.37,3963.0,236.8226,237.5436,236.7751,237.5436,3963.0
2022-05-02 10:30:00,250.33,250.79,250.33,250.58,5827.0,237.5057,237.9421,237.5057,237.7429,5827.0
2022-05-02 10:35:00,250.45,250.46,249.77,249.98,6566.0,237.6195,237.629,236.9744,237.1736,6566.0
2022-05-02 10:40:00,250.12,250.31,249.75,249.75,4317.0,237.3064,237.4867,236.9554,236.9554,4317.0
2022-05-02 10:45:00,249.74,250.36,249.74,249.92,5084.0,236.9459,237.5341,236.9459,237.1167,5084.0
2022-05-02 10:50:00,250.06,250.18,249.55,249.76,7683.0,237.2495,237.3634,236.7656,236.9649,7683.0
2022-05-02 10:55:00,249.75,249.87,249.03,249.3,7368.0,236.9554,237.0693,236.2723,236.5285,7368.0
2022-05-02 11:00:00,249.4,249.4,248.32,248.32,5671.0,236.6233,236.6233,235.5987,235.5987,5671.0
2022-05-02 11:05:00,248.23,248.39,248.01,248.24,3506.0,235.5133,235.6651,235.3045,235.5228,3506.0
2022-05-02 11:10:00,248.13,248.13,247.51,247.94,6779.0,235.4184,235.4184,234.8302,235.2381,6779.0
2022-05-02 11:15:00,248.02,248.17,247.52,248.02,8676.0,235.314,235.4563,234.8396,235.314,8676.0
2022-05-02 11:20:00,248.03,248.31,247.77,247.94,4500.0,235.3235,235.5892,235.0768,235.2381,4500.0
2022-05-02 11:25:00,247.99,248.37,247.47,248.15,3700.0,235.2856,235.6461,234.7922,235.4374,3700.0
2022-05-02 11:30:00,248.26,248.4,247.65,247.81,3390.0,235.5417,235.6746,234.963,235.1148,3390.0
2022-05-02 11:35:00,248.06,248.85,248.03,248.03,5033.0,235.352,236.1015,235.3235,235.3235,5033.0
2022-05-02 11:40:00,248.26,248.72,248.18,248.49,4641.0,235.5417,235.9782,235.4658,235.7599,4641.0
2022-05-02 11:45:00,248.49,248.95,248.48,248.61,2512.0,235.7599,236.1964,235.7505,235.8738,2512.0
2022-05-02 11:50:00,248.58,248.6,248.11,248.28,4020.0,235.8453,235.8643,235.3994,235.5607,4020.0
2022-05-02 11:55:00,248.08,248.21,247.77,248.19,2302.0,235.371,235.4943,235.0768,235.4753,2302.0
2022-05-02 12:00:00,248.11,248.16,247.54,247.56,3469.0,235.3994,235.4469,234.8586,234.8776,3469.0
2022-05-02 12:05:00,247.56,247.75,247.54,247.62,3461.0,234.8776,235.0579,234.8586,234.9345,3461.0
2022-05-02 12:10:00,247.42,247.78,247.29,247.62,1600.0,234.7448,235.0863,234.6214,234.9345,1600.0
2022-05-02 12:15:00,247.54,247.87,247.22,247.87,3370.0,234.8586,235.1717,234.555,235.1717,3370.0
2022-05-02 12:20:00,248.0,248.62,248.0,248.23,2853.0,235.295,235.8833,235.295,235.5133,2853.0
2022-05-02 12:25:00,248.08,248.08,247.59,247.59,1866.0,235.371,235.371,234.9061,234.9061,1866.0
2022-05-02 12:30:00,247.66,247.89,247.39,247.73,2564.0,234.9725,235.1907,234.7163,235.0389,2564.0
2022-05-02 12:35:00,247.87,247.88,247.36,247.49,3751.0,235.1717,235.1812,234.6878,234.8112,3751.0
2022-05-02 12:40:00,247.45,247.45,247.07,247.08,1900.0,234.7732,234.7732,234.4127,234.4222,1900.0
2022-05-02 12:45:00,247.24,247.36,246.95,247.22,2507.0,234.574,234.6878,234.2988,234.555,2507.0
2022-05-02 12:50:00,246.99,247.09,246.44,246.56,3000.0,234.3368,234.4317,233.815,233.9288,3000.0
2022-05-02 12:55:00,246.78,247.15,246.52,246.52,3558.0,234.1375,234.4886,233.8909,233.8909,3558.0
2022-05-02 13:00:00,246.6,246.76,246.14,246.33,3752.0,233.9668,234.1186,233.5303,233.7106,3752.0
2022-05-02 13:05:00,246.51,247.14,246.43,246.51,11355.0,233.8814,234.4791,233.8055,233.8814,11355.0
2022-05-02 13:10:00,246.49,247.19,246.49,247.19,7146.0,233.8624,234.5265,233.8624,234.5265,7146.0
2022-05-02 13:15:00,247.24,247.45,246.95,247.45,2313.0,234.574,234.7732,234.2988,234.7732,2313.0
2022-05-02 13:20:00,247.32,247.36,246.59,246.66,2811.0,234.6499,234.6878,233.9573,234.0237,2811.0
2022-05-02 13:25:00,246.73,247.08,246.2,246.43,3450.0,234.0901,234.4222,233.5873,233.8055,3450.0
2022-05-02 13:30:00,246.58,246.66,246.01,246.04,1482.0,233.9478,234.0237,233.407,233.4355,1482.0
2022-05-02 13:35:00,245.95,246.06,245.67,245.78,4389.0,233.3501,233.4544,233.0844,233.1888,4389.0
2022-05-02 13:40:00,245.8,246.12,245.65,245.65,3855.0,233.2078,233.5114,233.0654,233.0654,3855.0
2022-05-02 13:45:00,245.85,245.85,245.34,245.37,4124.0,233.2552,233.2552,232.7713,232.7998,4124.0
2022-05-02 13:50:00,245.49,245.5,245.12,245.27,2693.0,232.9136,232.9231,232.5626,232.7049,2693.0
2022-05-02 13:55:00,245.32,245.39,244.96,245.26,3609.0,232.7523,232.8188,232.4108,232.6954,3609.0
2022-05-02 14:00:00,245.07,245.23,244.53,245.04,5015.0,232.5152,232.667,232.0028,232.4867,5015.0
2022-05-02 14:05:00,245.25,245.77,244.91,244.91,2414.0,232.6859,233.1793,232.3633,232.3633,2414.0
2022-05-02 14:10:00,244.94,245.06,244.35,244.51,5178.0,232.3918,232.5057,231.832,231.9838,5178.0
2022-05-02 14:15:00,244.45,244.55,244.01,244.16,2575.0,231.9269,232.0218,231.5095,231.6518,2575.0
2022-05-02 14:20:00,244.28,244.72,244.26,244.65,4876.0,231.7656,232.1831,231.7466,232.1167,4876.0
2022-05-02 14:25:00,244.52,244.65,244.33,244.55,6578.0,231.9933,232.1167,231.8131,232.0218,6578.0
2022-05-02 14:30:00,244.49,244.49,243.92,244.19,6197.0,231.9649,231.9649,231.4241,231.6802,6197.0
2022-05-02 14:35:00,244.3,244.58,244.12,244.58,2366.0,231.7846,232.0503,231.6138,232.0503,2366.0
2022-05-02 14:40:00,244.38,244.49,243.6,243.72,3577.0,231.8605,231.9649,231.1205,231.2343,3577.0
2022-05-02 14:45:00,243.86,244.53,243.83,244.02,5854.0,231.3671,232.0028,231.3387,231.5189,5854.0
2022-05-02 14:50:00,244.09,244.31,243.84,244.2,2833.0,231.5854,231.7941,231.3482,231.6897,2833.0
2022-05-02 14:55:00,244.31,244.34,243.7,244.06,6732.0,231.7941,231.8226,231.2153,231.5569,6732.0
2022-05-02 15:00:00,244.01,244.44,243.9,244.3,5700.0,231.5095,231.9174,231.4051,231.7846,5700.0
2022-05-02 15:05:00,244.5,244.9,244.23,244.67,5928.0,231.9744,232.3539,231.7182,232.1356,5928.0
2022-05-02 15:10:00,244.79,245.16,244.3,245.16,5895.0,232.2495,232.6005,231.7846,232.6005,5895.0
2022-05-02 15:15:00,245.04,245.49,244.86,245.25,8249.0,232.4867,232.9136,232.3159,232.6859,8249.0
2022-05-02 15:20:00,245.45,245.96,245.43,245.86,6389.0,232.8757,233.3596,232.8567,233.2647,6389.0
2022-05-02 15:25:00,245.77,246.1,245.54,245.71,11202.0,233.1793,233.4924,232.9611,233.1224,11202.0
2022-05-02 15:30:00,245.64,246.37,245.64,246.37,9086.0,233.056,233.7486,233.056,233.7486,9086.0
2022-05-02 15:35:00,246.37,246.47,245.41,245.66,23717.0,233.7486,233.8434,232.8377,233.0749,23717.0
2022-05-02 15:40:00,245.71,246.06,245.03,245.03,14770.0,233.1224,233.4544,232.4772,232.4772,14770.0
2022-05-02 15:45:00,245.02,245.85,244.96,245.79,16088.0,232.4677,233.2552,232.4108,233.1983,16088.0
2022-05-02 15:50:00,245.87,245.87,245.29,245.68,31325.0,233.2742,233.2742,232.7239,233.0939,31325.0
2022-05-02 15:55:00,245.53,245.83,245.24,245.82,68023.0,232.9516,233.2362,232.6764,233.2267,68023.0
2022-05-03 09:30:00,246.76,248.21,246.66,247.86,14156.0,234.1186,235.4943,234.0237,235.1622,14156.0
2022-05-03 09:35:00,248.24,248.76,248.06,248.62,3061.0,235.5228,236.0161,235.352,235.8833,3061.0
2022-05-03 09:40:00,248.01,248.23,247.08,247.08,3171.0,235.3045,235.5133,234.4222,234.4222,3171.0
2022-05-03 09:45:00,247.07,248.09,247.07,248.01,2675.0,234.4127,235.3804,234.4127,235.3045,2675.0
2022-05-03 09:50:00,247.76,248.45,247.21,248.1,4607.0,235.0673,235.722,234.5455,235.3899,4607.0
2022-05-03 09:55:00,248.12,248.12,247.17,247.69,3060.0,235.4089,235.4089,234.5076,235.0009,3060.0
2022-05-03 10:00:00,247.42,247.7,247.12,247.19,2505.0,234.7448,235.0104,234.4601,234.5265,2505.0
2022-05-03 10:05:00,247.16,247.22,246.22,246.43,1500.0,234.4981,234.555,233.6062,233.8055,1500.0
2022-05-03 10:10:00,246.45,246.77,246.22,246.76,7997.0,233.8245,234.1281,233.6062,234.1186,7997.0
2022-05-03 10:15:00,247.07,248.02,246.9,248.02,5955.0,234.4127,235.314,234.2514,235.314,5955.0
2022-05-03 10:20:00,248.14,248.39,247.93,247.98,4680.0,235.4279,235.6651,235.2286,235.2761,4680.0
2022-05-03 10:25:00,248.1,248.42,248.0,248.34,5110.0,235.3899,235.6935,235.295,235.6176,5110.0
2022-05-03 10:30:00,248.5,248.67,248.27,248.29,1297.0,235.7694,235.9307,235.5512,235.5702,1297.0
2022-05-03 10:35:00,248.18,248.48,247.93,248.48,3522.0,235.4658,235.7505,235.2286,235.7505,3522.0
2022-05-03 10:40:00,248.53,248.65,248.03,248.28,3548.0,235.7979,235.9118,235.3235,235.5607,3548.0
2022-05-03 10:45:00,248.18,248.18,247.67,247.86,5198.0,235.4658,235.4658,234.982,235.1622,5198.0
2022-05-03 10:50:00,247.97,248.31,247.96,248.16,5701.0,235.2666,235.5892,235.2571,235.4469,5701.0
2022-05-03 10:55:00,248.21,248.69,248.16,248.54,9778.0,235.4943,235.9497,235.4469,235.8074,9778.0
2022-05-03 11:00:00,248.55,249.27,248.52,249.27,3771.0,235.8169,236.5,235.7884,236.5,3771.0
2022-05-03 11:05:00,249.24,249.63,249.24,249.56,2910.0,236.4715,236.8415,236.4715,236.7751,2910.0
2022-05-03 11:10:00,249.28,249.89,249.21,249.89,3791.0,236.5095,237.0882,236.4431,237.0882,3791.0
2022-05-03 11:15:00,250.03,250.04,249.59,249.82,1839.0,237.2211,237.2305,236.8036,237.0218,1839.0
2022-05-03 11:20:00,249.95,250.19,249.94,250.01,1614.0,237.1452,237.3729,237.1357,237.2021,1614.0
2022-05-03 11:25:00,250.0,250.07,249.84,250.03,4349.0,237.1926,237.259,237.0408,237.2211,4349.0
2022-05-03 11:30:00,250.08,250.52,250.08,250.52,4117.0,237.2685,237.686,237.2685,237.686,4117.0
2022-05-03 11:35:00,250.43,250.7,250.36,250.62,6974.0,237.6006,237.8567,237.5341,237.7808,6974.0
2022-05-03 11:40:00,250.51,250.74,250.46,250.58,6204.0,237.6765,237.8947,237.629,237.7429,6204.0
2022-05-03 11:45:00,250.65,250.65,250.23,250.33,2933.0,237.8093,237.8093,237.4108,237.5057,2933.0
2022-05-03 11:50:00,250.52,250.52,250.14,250.33,2669.0,237.686,237.686,237.3254,237.5057,2669.0
2022-05-03 11:55:00,250.29,250.45,250.22,250.33,1778.0,237.4677,237.6195,237.4013,237.5057,1778.0
2022-05-03 12:00:00,250.43,250.56,250.24,250.24,2806.0,237.6006,237.7239,237.4203,237.4203,2806.0
2022-05-03 12:05:00,250.08,250.11,249.52,249.54,6504.0,237.2685,237.297,236.7372,236.7562,6504.0
2022-05-03 12:10:00,249.62,249.85,249.46,249.84,5299.0,236.8321,237.0503,236.6803,237.0408,5299.0
2022-05-03 12:15:00,249.82,249.82,249.35,249.48,4100.0,237.0218,237.0218,236.5759,236.6992,4100.0
2022-05-03 12:20:00,249.7,250.0,249.7,249.89,2382.0,236.908,237.1926,236.908,237.0882,2382.0
2022-05-03 12:25:00,249.79,250.02,249.6,249.61,3621.0,236.9933,237.2116,236.8131,236.8226,3621.0
2022-05-03 12:30:00,249.31,249.57,249.23,249.43,3909.0,236.5379,236.7846,236.462,236.6518,3909.0
2022-05-03 12:35:00,249.41,249.77,249.41,249.67,2902.0,236.6328,236.9744,236.6328,236.8795,2902.0
2022-05-03 12:40:00,249.72,249.84,249.35,249.35,3038.0,236.9269,237.0408,236.5759,236.5759,3038.0
2022-05-03 12:45:00,249.25,249.37,249.02,249.15,2444.0,236.481,236.5949,236.2628,236.3861,2444.0
2022-05-03 12:50:00,249.15,249.3,249.06,249.24,2192.0,236.3861,236.5285,236.3007,236.4715,2192.0
2022-05-03 12:55:00,249.01,249.44,248.89,249.35,6107.0,236.2533,236.6613,236.1395,236.5759,6107.0
2022-05-03 13:00:00,249.45,249.73,249.45,249.51,1911.0,236.6708,236.9364,236.6708,236.7277,1911.0
2022-05-03 13:05:00,249.41,249.56,249.22,249.56,2490.0,236.6328,236.7751,236.4525,236.7751,2490.0
2022-05-03 13:10:00,249.59,249.61,249.24,249.41,2593.0,236.8036,236.8226,236.4715,236.6328,2593.0
2022-05-03 13:15:00,249.55,249.63,249.18,249.33,2924.0,236.7656,236.8415,236.4146,236.5569,2924.0
2022-05-03 13:20:00,249.33,249.56,249.03,249.28,3232.0,236.5569,236.7751,236.2723,236.5095,3232.0
2022-05-03 13:25:00,249.17,249.17,248.78,249.06,1532.0,236.4051,236.4051,236.0351,236.3007,1532.0
2022-05-03 13:30:00,249.15,249.15,248.87,249.05,1640.0,236.3861,236.3861,236.1205,236.2913,1640.0
2022-05-03 13:35:00,249.01,249.05,248.84,248.97,1300.0,236.2533,236.2913,236.092,236.2154,1300.0
2022-05-03 13:40:00,248.91,248.94,248.65,248.84,1909.0,236.1584,236.1869,235.9118,236.092,1909.0
2022-05-03 13:45:00,248.74,248.81,248.54,248.71,2892.0,235.9971,236.0636,235.8074,235.9687,2892.0
2022-05-03 13:50:00,248.8,249.0,248.78,248.99,6185.0,236.0541,236.2438,236.0351,236.2343,6185.0
2022-05-03 13:55:00,248.89,248.99,248.63,248.82,3862.0,236.1395,236.2343,235.8928,236.073,3862.0
2022-05-03 14:00:00,248.82,248.82,248.42,248.42,4135.0,236.073,236.073,235.6935,235.6935,4135.0
2022-05-03 14:05:00,248.42,248.83,248.42,248.83,6551.0,235.6935,236.0825,235.6935,236.0825,6551.0
2022-05-03 14:10:00,248.72,248.88,248.4,248.59,5328.0,235.9782,236.13,235.6746,235.8548,5328.0
2022-05-03 14:15:00,248.52,248.83,248.44,248.55,4849.0,235.7884,236.0825,235.7125,235.8169,4849.0
2022-05-03 14:20:00,248.65,248.87,248.42,248.64,6970.0,235.9118,236.1205,235.6935,235.9023,6970.0
2022-05-03 14:25:00,248.73,249.09,248.6,248.93,6853.0,235.9877,236.3292,235.8643,236.1774,6853.0
2022-05-03 14:30:00,248.94,249.27,248.89,248.93,25895.0,236.1869,236.5,236.1395,236.1774,25895.0
2022-05-03 14:35:00,249.0,249.62,248.99,249.39,11682.0,236.2438,236.8321,236.2343,236.6138,11682.0
2022-05-03 14:40:00,249.21,249.56,248.91,249.3,7161.0,236.4431,236.7751,236.1584,236.5285,7161.0
2022-05-03 14:45:00,249.17,249.69,249.01,249.54,4854.0,236.4051,236.8985,236.2533,236.7562,4854.0
2022-05-03 14:50:00,249.54,249.93,249.54,249.86,5576.0,236.7562,237.1262,236.7562,237.0598,5576.0
2022-05-03 14:55:00,249.86,250.13,249.71,250.07,8955.0,237.0598,237.3159,236.9174,237.259,8955.0
2022-05-03 15:00:00,250.07,250.12,249.79,249.79,5196.0,237.259,237.3064,236.9933,236.9933,5196.0
2022-05-03 15:05:00,249.74,249.95,249.71,249.92,3524.0,236.9459,237.1452,236.9174,237.1167,3524.0
2022-05-03 15:10:00,249.95,250.12,249.86,250.0,6192.0,237.1452,237.3064,237.0598,237.1926,6192.0
2022-05-03 15:15:00,249.91,250.01,249.47,249.47,5029.0,237.1072,237.2021,236.6897,236.6897,5029.0
2022-05-03 15:20:00,249.57,249.86,249.2,249.59,8622.0,236.7846,237.0598,236.4336,236.8036,8622.0
2022-05-03 15:25:00,249.55,249.71,249.36,249.5,5853.0,236.7656,236.9174,236.5854,236.7182,5853.0
2022-05-03 15:30:00,249.41,249.6,249.11,249.53,5534.0,236.6328,236.8131,236.3482,236.7467,5534.0
2022-05-03 15:35:00,249.53,249.53,248.79,248.92,6543.0,236.7467,236.7467,236.0446,236.1679,6543.0
2022-05-03 15:40:00,248.81,248.82,248.2,248.5,8984.0,236.0636,236.073,235.4848,235.7694,8984.0
2022-05-03 15:45:00,248.46,248.99,248.18,248.77,14260.0,235.7315,236.2343,235.4658,236.0256,14260.0
2022-05-03 15:50:00,248.79,249.58,248.38,249.32,16552.0,236.0446,236.7941,235.6556,236.5474,16552.0
2022-05-03 15:55:00,249.24,249.3,248.73,248.83,50786.0,236.4715,236.5285,235.9877,236.0825,50786.0
2022-05-04 09:30:00,248.01,248.43,248.01,248.27,11667.0,235.3045,235.703,235.3045,235.5512,11667.0
2022-05-04 09:35:00,248.08,248.1,247.0,247.23,3860.0,235.371,235.3899,234.3463,234.5645,3860.0
2022-05-04 09:40:00,246.59,247.8,246.58,247.36,4685.0,233.9573,235.1053,233.9478,234.6878,4685.0
2022-05-04 09:45:00,247.55,247.97,246.7,246.92,10294.0,234.8681,235.2666,234.0616,234.2704,10294.0
2022-05-04 09:50:00,246.85,247.0,246.48,246.5,5290.0,234.204,234.3463,233.8529,233.8719,5290.0
2022-05-04 09:55:00,246.48,246.95,246.48,246.76,5623.0,233.8529,234.2988,233.8529,234.1186,5623.0
2022-05-04 10:00:00,246.84,247.29,246.31,247.0,6545.0,234.1945,234.6214,233.6916,234.3463,6545.0
2022-05-04 10:05:00,246.94,247.59,246.85,247.59,5576.0,234.2894,234.9061,234.204,234.9061,5576.0
2022-05-04 10:10:00,247.56,247.7,247.27,247.34,3890.0,234.8776,235.0104,234.6024,234.6689,3890.0
2022-05-04 10:15:00,247.39,247.94,247.38,247.82,3921.0,234.7163,235.2381,234.7068,235.1243,3921.0
2022-05-04 10:20:00,247.83,248.43,247.82,248.25,3550.0,235.1338,235.703,235.1243,235.5322,3550.0
2022-05-04 10:25:00,248.27,248.89,248.26,248.64,4604.0,235.5512,236.1395,235.5417,235.9023,4604.0
2022-05-04 10:30:00,248.65,248.75,247.94,248.37,3444.0,235.9118,236.0066,235.2381,235.6461,3444.0
2022-05-04 10:35:00,248.74,249.32,248.7,249.09,1375.0,235.9971,236.5474,235.9592,236.3292,1375.0
2022-05-04 10:40:00,249.15,249.49,249.0,249.49,2301.0,236.3861,236.7087,236.2438,236.7087,2301.0
2022-05-04 10:45:00,249.39,249.68,249.38,249.66,5634.0,236.6138,236.889,236.6044,236.87,5634.0
2022-05-04 10:50:00,249.68,250.73,249.68,250.58,13264.0,236.889,237.8852,236.889,237.7429,13264.0
2022-05-04 10:55:00,250.44,250.92,250.04,250.86,12208.0,237.61,238.0655,237.2305,238.0085,12208.0
2022-05-04 11:00:00,250.87,250.89,250.23,250.23,4119.0,238.018,238.037,237.4108,237.4108,4119.0
2022-05-04 11:05:00,250.38,250.4,249.59,250.39,6224.0,237.5531,237.5721,236.8036,237.5626,6224.0
2022-05-04 11:10:00,250.41,250.43,250.0,250.0,6211.0,237.5816,237.6006,237.1926,237.1926,6211.0
2022-05-04 11:15:00,249.98,250.21,249.63,250.21,4269.0,237.1736,237.3918,236.8415,237.3918,4269.0
2022-05-04 11:20:00,250.33,250.57,250.01,250.52,5027.0,237.5057,237.7334,237.2021,237.686,5027.0
2022-05-04 11:25:00,250.44,250.79,250.44,250.47,3689.0,237.61,237.9421,237.61,237.6385,3689.0
2022-05-04 11:30:00,250.39,250.39,249.47,249.52,5365.0,237.5626,237.5626,236.6897,236.7372,5365.0
2022-05-04 11:35:00,249.55,250.42,249.55,250.31,4886.0,236.7656,237.5911,236.7656,237.4867,4886.0
2022-05-04 11:40:00,250.33,250.72,250.21,250.72,1828.0,237.5057,237.8757,237.3918,237.8757,1828.0
2022-05-04 11:45:00,250.79,250.92,250.36,250.48,3911.0,237.9421,238.0655,237.5341,237.648,3911.0
2022-05-04 11:50:00,250.45,250.57,250.14,250.35,3558.0,237.6195,237.7334,237.3254,237.5247,3558.0
2022-05-04 11:55:00,250.39,250.61,250.27,250.27,2571.0,237.5626,237.7713,237.4488,237.4488,2571.0
2022-05-04 12:00:00,250.32,250.68,250.32,250.56,4288.0,237.4962,237.8378,237.4962,237.7239,4288.0
2022-05-04 12:05:00,250.41,250.83,250.37,250.53,6317.0,237.5816,237.9801,237.5436,237.6954,6317.0
2022-05-04 12:10:00,250.54,250.54,250.25,250.25,2814.0,237.7049,237.7049,237.4298,237.4298,2814.0
2022-05-04 12:15:00,250.15,250.36,250.14,250.14,1733.0,237.3349,237.5341,237.3254,237.3254,1733.0
2022-05-04 12:20:00,250.25,250.77,250.25,250.7,2147.0,237.4298,237.9231,237.4298,237.8567,2147.0
2022-05-04 12:25:00,250.77,250.84,250.56,250.81,7359.0,237.9231,237.9896,237.7239,237.9611,7359.0
2022-05-04 12:30:00,250.8,251.03,250.64,250.76,6423.0,237.9516,238.1698,237.7998,237.9137,6423.0
2022-05-04 12:35:00,250.69,250.69,250.44,250.62,2602.0,237.8472,237.8472,237.61,237.7808,2602.0
2022-05-04 12:40:00,250.82,250.95,250.62,250.89,4244.0,237.9706,238.0939,237.7808,238.037,4244.0
2022-05-04 12:45:00,250.96,251.16,250.64,251.13,4794.0,238.1034,238.2932,237.7998,238.2647,4794.0
2022-05-04 12:50:00,251.17,251.44,251.15,251.32,1603.0,238.3027,238.5588,238.2837,238.445,1603.0
2022-05-04 12:55:00,251.24,251.33,251.04,251.33,2730.0,238.3691,238.4545,238.1793,238.4545,2730.0
2022-05-04 13:00:00,251.41,251.63,251.01,251.01,4996.0,238.5304,238.7391,238.1508,238.1508,4996.0
2022-05-04 13:05:00,251.08,251.2,250.67,250.82,3000.0,238.2173,238.3311,237.8283,237.9706,3000.0
2022-05-04 13:10:00,250.74,250.8,250.48,250.74,4700.0,237.8947,237.9516,237.648,237.8947,4700.0
2022-05-04 13:15:00,250.68,251.03,250.67,251.03,2969.0,237.8378,238.1698,237.8283,238.1698,2969.0
2022-05-04 13:20:00,250.98,251.21,250.88,251.02,3539.0,238.1224,238.3406,238.0275,238.1603,3539.0
2022-05-04 13:25:00,251.09,251.09,250.64,250.65,3536.0,238.2268,238.2268,237.7998,237.8093,3536.0
2022-05-04 13:30:00,250.71,250.71,250.22,250.27,1710.0,237.8662,237.8662,237.4013,237.4488,1710.0
2022-05-04 13:35:00,250.37,250.44,250.08,250.44,2800.0,237.5436,237.61,237.2685,237.61,2800.0
2022-05-04 13:40:00,250.41,250.71,250.41,250.71,2402.0,237.5816,237.8662,237.5816,237.8662,2402.0
2022-05-04 13:45:00,250.75,250.92,250.63,250.69,4312.0,237.9042,238.0655,237.7903,237.8472,4312.0
2022-05-04 13:50:00,250.71,250.71,250.34,250.34,4127.0,237.8662,237.8662,237.5152,237.5152,4127.0
2022-05-04 13:55:00,250.42,251.31,250.33,251.22,5463.0,237.5911,238.4355,237.5057,238.3501,5463.0
2022-05-04 14:00:00,250.94,251.51,250.58,251.14,13848.0,238.0844,238.6252,237.7429,238.2742,13848.0
2022-05-04 14:05:00,251.52,251.58,251.05,251.45,5515.0,238.6347,238.6916,238.1888,238.5683,5515.0
2022-05-04 14:10:00,251.46,251.46,250.86,250.93,4979.0,238.5778,238.5778,238.0085,238.0749,4979.0
2022-05-04 14:15:00,250.97,251.03,250.44,250.54,6258.0,238.1129,238.1698,237.61,237.7049,6258.0
2022-05-04 14:20:00,250.47,250.51,250.0,250.21,8004.0,237.6385,237.6765,237.1926,237.3918,8004.0
2022-05-04 14:25:00,250.21,250.93,250.09,250.77,8956.0,237.3918,238.0749,237.278,237.9231,8956.0
2022-05-04 14:30:00,250.87,250.88,249.2,249.39,8490.0,238.018,238.0275,236.4336,236.6138,8490.0
2022-05-04 14:35:00,249.28,250.13,249.28,250.11,5729.0,236.5095,237.3159,236.5095,237.297,5729.0
2022-05-04 14:40:00,249.95,250.87,249.84,250.55,12814.0,237.1452,238.018,237.0408,237.7144,12814.0
2022-05-04 14:45:00,250.88,251.36,250.52,251.1,9952.0,238.0275,238.4829,237.686,238.2362,9952.0
2022-05-04 14:50:00,251.26,251.65,251.05,251.58,16703.0,238.388,238.7581,238.1888,238.6916,16703.0
2022-05-04 14:55:00,251.59,251.97,251.37,251.53,20566.0,238.7011,239.0617,238.4924,238.6442,20566.0
2022-05-04 15:00:00,251.55,251.68,251.25,251.41,9839.0,238.6632,238.7865,238.3786,238.5304,9839.0
2022-05-04 15:05:00,251.57,251.7,251.08,251.57,17430.0,238.6822,238.8055,238.2173,238.6822,17430.0
2022-05-04 15:10:00,251.66,252.09,251.57,252.09,9526.0,238.7675,239.1755,238.6822,239.1755,9526.0
2022-05-04 15:15:00,252.03,252.14,251.46,251.58,12254.0,239.1186,239.223,238.5778,238.6916,12254.0
2022-05-04 15:20:00,251.61,252.01,251.61,251.94,5406.0,238.7201,239.0996,238.7201,239.0332,5406.0
2022-05-04 15:25:00,251.93,252.63,251.88,252.63,4322.0,239.0237,239.6879,238.9763,239.6879,4322.0
2022-05-04 15:30:00,252.7,253.17,252.39,253.09,12292.0,239.7543,240.2002,239.4602,240.1243,12292.0
2022-05-04 15:35:00,253.02,253.49,252.78,253.45,17575.0,240.0579,240.5038,239.8302,240.4658,17575.0
2022-05-04 15:40:00,253.51,254.25,253.28,254.14,25043.0,240.5228,241.2249,240.3046,241.1205,25043.0
2022-05-04 15:45:00,254.13,254.45,253.62,254.43,29765.0,241.111,241.4146,240.6271,241.3956,29765.0
2022-05-04 15:50:00,254.49,254.49,253.69,253.7,28674.0,241.4526,241.4526,240.6936,240.703,28674.0
2022-05-04 15:55:00,253.76,254.42,253.42,253.5,65618.0,240.76,241.3862,240.4374,240.5133,65618.0
2022-05-05 09:30:00,251.01,253.21,248.83,249.7,35007.0,238.1508,240.2381,236.0825,236.908,35007.0
2022-05-05 09:35:00,250.82,252.64,249.66,252.12,25893.0,237.9706,239.6973,236.87,239.204,25893.0
2022-05-05 09:40:00,253.27,254.96,252.59,254.91,15312.0,240.2951,241.8985,239.6499,241.8511,15312.0
2022-05-05 09:45:00,254.92,256.42,254.92,256.39,37157.0,241.8605,243.2837,241.8605,243.2552,37157.0
2022-05-05 09:50:00,256.38,258.9,256.14,258.61,28963.0,243.2457,245.6366,243.018,245.3615,28963.0
2022-05-05 09:55:00,258.74,258.95,256.35,256.57,19474.0,245.4848,245.6841,243.2173,243.426,19474.0
2022-05-05 10:00:00,256.94,257.37,255.91,256.05,22890.0,243.7771,244.185,242.7998,242.9327,22890.0
2022-05-05 10:05:00,256.2,256.53,255.39,255.83,23070.0,243.075,243.3881,242.3065,242.7239,23070.0
2022-05-05 10:10:00,255.66,256.2,255.25,256.19,13170.0,242.5626,243.075,242.1736,243.0655,13170.0
2022-05-05 10:15:00,255.96,257.26,255.55,257.17,12778.0,242.8473,244.0807,242.4583,243.9953,12778.0
2022-05-05 10:20:00,257.13,257.88,256.63,257.36,14895.0,243.9573,244.6689,243.4829,244.1755,14895.0
2022-05-05 10:25:00,256.89,257.67,256.77,257.51,13819.0,243.7296,244.4697,243.6158,244.3179,13819.0
2022-05-05 10:30:00,257.63,258.73,257.48,258.64,46138.0,244.4317,245.4754,244.2894,245.39,46138.0
2022-05-05 10:35:00,258.54,258.98,257.74,258.58,11360.0,245.2951,245.7125,244.5361,245.333,11360.0
2022-05-05 10:40:00,258.31,258.88,256.78,257.12,13286.0,245.0769,245.6177,243.6253,243.9478,13286.0
2022-05-05 10:45:00,256.98,257.09,255.34,256.25,34799.0,243.815,243.9194,242.259,243.1224,34799.0
2022-05-05 10:50:00,255.95,256.11,255.04,255.53,12132.0,242.8378,242.9896,241.9744,242.4393,12132.0
2022-05-05 10:55:00,255.57,257.42,255.57,257.1,23621.0,242.4772,244.2325,242.4772,243.9289,23621.0
2022-05-05 11:00:00,257.13,257.39,256.35,256.56,24460.0,243.9573,244.204,243.2173,243.4165,24460.0
2022-05-05 11:05:00,256.56,256.62,255.72,256.28,14695.0,243.4165,243.4735,242.6196,243.1509,14695.0
2022-05-05 11:10:00,256.28,257.47,256.03,257.47,20201.0,243.1509,244.2799,242.9137,244.2799,20201.0
2022-05-05 11:15:00,257.45,257.58,256.72,256.96,6707.0,244.2609,244.3843,243.5683,243.796,6707.0
2022-05-05 11:20:00,257.0,257.07,256.18,256.73,12429.0,243.834,243.9004,243.056,243.5778,12429.0
2022-05-05 11:25:00,256.49,257.14,256.29,256.63,11975.0,243.3501,243.9668,243.1604,243.4829,11975.0
2022-05-05 11:30:00,256.68,257.21,256.67,257.17,9572.0,243.5304,244.0332,243.5209,243.9953,9572.0
2022-05-05 11:35:00,257.01,258.13,256.76,258.13,9939.0,243.8435,244.9061,243.6063,244.9061,9939.0
2022-05-05 11:40:00,258.26,258.77,258.07,258.08,20005.0,245.0294,245.5133,244.8492,244.8587,20005.0
2022-05-05 11:45:00,258.0,258.0,256.99,257.21,13388.0,244.7828,244.7828,243.8245,244.0332,13388.0
2022-05-05 11:50:00,257.16,257.22,255.44,255.95,15504.0,243.9858,244.0427,242.3539,242.8378,15504.0
2022-05-05 11:55:00,255.95,256.38,255.91,255.92,8126.0,242.8378,243.2457,242.7998,242.8093,8126.0
2022-05-05 12:00:00,255.86,255.93,255.14,255.61,15898.0,242.7524,242.8188,242.0693,242.5152,15898.0
2022-05-05 12:05:00,255.77,256.68,255.65,256.68,14203.0,242.667,243.5304,242.5531,243.5304,14203.0
2022-05-05 12:10:00,256.59,256.67,255.49,255.79,31340.0,243.445,243.5209,242.4013,242.686,31340.0
2022-05-05 12:15:00,255.98,256.18,255.61,255.82,9255.0,242.8662,243.056,242.5152,242.7144,9255.0
2022-05-05 12:20:00,255.66,256.03,255.43,255.84,7740.0,242.5626,242.9137,242.3444,242.7334,7740.0
2022-05-05 12:25:00,256.03,256.74,255.84,256.3,7927.0,242.9137,243.5873,242.7334,243.1698,7927.0
2022-05-05 12:30:00,256.32,256.92,256.11,256.87,5088.0,243.1888,243.7581,242.9896,243.7106,5088.0
2022-05-05 12:35:00,256.87,256.87,255.18,255.7,6777.0,243.7106,243.7106,242.1072,242.6006,6777.0
2022-05-05 12:40:00,255.68,256.24,255.46,256.05,3900.0,242.5816,243.1129,242.3729,242.9327,3900.0
2022-05-05 12:45:00,256.22,256.3,255.47,255.84,5537.0,243.0939,243.1698,242.3824,242.7334,5537.0
2022-05-05 12:50:00,255.67,256.43,255.63,256.42,6012.0,242.5721,243.2932,242.5342,243.2837,6012.0
2022-05-05 12:55:00,256.44,256.67,255.91,256.38,5263.0,243.3027,243.5209,242.7998,243.2457,5263.0
2022-05-05 13:00:00,256.36,257.79,256.26,257.6,6067.0,243.2268,244.5835,243.1319,244.4032,6067.0
2022-05-05 13:05:00,257.54,258.61,257.54,258.23,7978.0,244.3463,245.3615,244.3463,245.001,7978.0
2022-05-05 13:10:00,258.08,258.29,257.37,257.37,22862.0,244.8587,245.0579,244.185,244.185,22862.0
2022-05-05 13:15:00,257.54,257.54,256.83,257.21,3137.0,244.3463,244.3463,243.6727,244.0332,3137.0
2022-05-05 13:20:00,257.2,257.53,257.17,257.25,2706.0,244.0237,244.3368,243.9953,244.0712,2706.0
2022-05-05 13:25:00,257.37,257.53,256.72,257.31,5668.0,244.185,244.3368,243.5683,244.1281,5668.0
2022-05-05 13:30:00,257.18,257.18,256.06,256.88,7257.0,244.0048,244.0048,242.9421,243.7201,7257.0
2022-05-05 13:35:00,256.89,257.6,256.41,257.02,6286.0,243.7296,244.4032,243.2742,243.853,6286.0
2022-05-05 13:40:00,256.85,257.4,256.3,256.31,3477.0,243.6917,244.2135,243.1698,243.1793,3477.0
2022-05-05 13:45:00,256.64,257.18,255.74,255.75,2937.0,243.4924,244.0048,242.6385,242.648,2937.0
2022-05-05 13:50:00,256.02,256.02,255.42,255.76,4727.0,242.9042,242.9042,242.3349,242.6575,4727.0
2022-05-05 13:55:00,255.71,255.92,255.31,255.75,5393.0,242.6101,242.8093,242.2306,242.648,5393.0
2022-05-05 14:00:00,255.75,256.41,255.29,256.28,7940.0,242.648,243.2742,242.2116,243.1509,7940.0
2022-05-05 14:05:00,256.3,256.65,256.15,256.62,3000.0,243.1698,243.5019,243.0275,243.4735,3000.0
2022-05-05 14:10:00,256.59,256.85,256.15,256.7,7546.0,243.445,243.6917,243.0275,243.5494,7546.0
2022-05-05 14:15:00,257.01,257.62,256.88,257.55,6182.0,243.8435,244.4222,243.7201,244.3558,6182.0
2022-05-05 14:20:00,257.43,257.57,257.03,257.17,9493.0,244.242,244.3748,243.8624,243.9953,9493.0
2022-05-05 14:25:00,257.22,257.33,256.5,256.88,12450.0,244.0427,244.1471,243.3596,243.7201,12450.0
2022-05-05 14:30:00,257.03,257.72,256.92,257.18,18810.0,243.8624,244.5171,243.7581,244.0048,18810.0
2022-05-05 14:35:00,257.22,258.08,257.05,258.08,7289.0,244.0427,244.8587,243.8814,244.8587,7289.0
2022-05-05 14:40:00,257.95,258.87,257.83,258.69,11483.0,244.7353,245.6082,244.6215,245.4374,11483.0
2022-05-05 14:45:00,258.56,259.41,258.56,259.32,10509.0,245.3141,246.1205,245.3141,246.0351,10509.0
2022-05-05 14:50:00,259.4,259.77,258.68,258.68,39522.0,246.111,246.4621,245.4279,245.4279,39522.0
2022-05-05 14:55:00,258.67,259.6,258.41,259.16,28069.0,245.4184,246.3008,245.1717,245.8833,28069.0
2022-05-05 15:00:00,259.17,259.43,258.45,258.48,9164.0,245.8928,246.1395,245.2097,245.2382,9164.0
2022-05-05 15:05:00,258.61,258.66,257.98,258.43,12131.0,245.3615,245.4089,244.7638,245.1907,12131.0
2022-05-05 15:10:00,258.56,258.99,258.26,258.26,9341.0,245.3141,245.722,245.0294,245.0294,9341.0
2022-05-05 15:15:00,258.38,258.9,258.38,258.82,13862.0,245.1433,245.6366,245.1433,245.5607,13862.0
2022-05-05 15:20:00,258.74,259.27,258.65,259.0,28093.0,245.4848,245.9877,245.3995,245.7315,28093.0
2022-05-05 15:25:00,259.35,259.46,258.66,258.99,17114.0,246.0636,246.168,245.4089,245.722,17114.0
2022-05-05 15:30:00,258.94,259.18,258.64,258.97,29407.0,245.6746,245.9023,245.39,245.7031,29407.0
2022-05-05 15:35:00,259.03,259.99,258.94,259.99,33286.0,245.76,246.6708,245.6746,246.6708,33286.0
2022-05-05 15:40:00,260.22,260.74,259.9,260.44,25578.0,246.889,247.3824,246.5854,247.0978,25578.0
2022-05-05 15:45:00,260.55,260.63,258.52,259.03,47979.0,247.2021,247.278,245.2761,245.76,47979.0
2022-05-05 15:50:00,259.06,260.88,258.86,259.37,83704.0,245.7884,247.5152,245.5987,246.0826,83704.0
2022-05-05 15:55:00,259.28,259.96,259.23,259.81,210831.0,245.9972,246.6423,245.9497,246.5,210831.0
2022-05-06 09:30:00,256.0,259.36,254.94,256.41,42198.0,242.8852,246.0731,241.8795,243.2742,42198.0
2022-05-06 09:35:00,256.26,256.26,255.15,256.08,5175.0,243.1319,243.1319,242.0788,242.9611,5175.0
2022-05-06 09:40:00,256.09,256.79,255.13,256.26,10542.0,242.9706,243.6347,242.0598,243.1319,10542.0
2022-05-06 09:45:00,255.98,257.12,255.14,256.63,14219.0,242.8662,243.9478,242.0693,243.4829,14219.0
2022-05-06 09:50:00,256.58,256.85,255.27,255.54,9703.0,243.4355,243.6917,242.1926,242.4488,9703.0
2022-05-06 09:55:00,255.44,255.56,253.5,253.85,21726.0,242.3539,242.4678,240.5133,240.8454,21726.0
2022-05-06 10:00:00,253.62,253.62,251.27,252.95,10141.0,240.6271,240.6271,238.3975,239.9915,10141.0
2022-05-06 10:05:00,253.08,253.2,251.38,251.79,8963.0,240.1148,240.2287,238.5019,238.8909,8963.0
2022-05-06 10:10:00,252.07,252.11,250.84,251.62,11052.0,239.1565,239.1945,237.9896,238.7296,11052.0
2022-05-06 10:15:00,251.28,251.61,250.31,251.61,11610.0,238.407,238.7201,237.4867,238.7201,11610.0
2022-05-06 10:20:00,251.65,251.65,250.88,251.29,8581.0,238.7581,238.7581,238.0275,238.4165,8581.0
2022-05-06 10:25:00,251.62,252.22,251.4,251.41,11456.0,238.7296,239.2989,238.5209,238.5304,11456.0
2022-05-06 10:30:00,251.56,252.32,251.29,251.93,8298.0,238.6727,239.3937,238.4165,239.0237,8298.0
2022-05-06 10:35:00,252.07,252.2,250.36,251.17,9236.0,239.1565,239.2799,237.5341,238.3027,9236.0
2022-05-06 10:40:00,251.34,252.29,251.23,252.0,8757.0,238.4639,239.3653,238.3596,239.0901,8757.0
2022-05-06 10:45:00,251.91,252.15,251.55,251.69,7637.0,239.0047,239.2324,238.6632,238.796,7637.0
2022-05-06 10:50:00,251.86,251.94,250.48,251.19,15066.0,238.9573,239.0332,237.648,238.3216,15066.0
2022-05-06 10:55:00,251.33,251.71,251.11,251.5,8942.0,238.4545,238.815,238.2457,238.6157,8942.0
2022-05-06 11:00:00,251.32,251.82,251.16,251.56,20355.0,238.445,238.9194,238.2932,238.6727,20355.0
2022-05-06 11:05:00,251.43,252.03,251.08,251.57,30878.0,238.5493,239.1186,238.2173,238.6822,30878.0
2022-05-06 11:10:00,251.56,252.23,251.37,252.07,15603.0,238.6727,239.3083,238.4924,239.1565,15603.0
2022-05-06 11:15:00,251.96,252.15,251.48,251.98,26334.0,239.0522,239.2324,238.5968,239.0712,26334.0
2022-05-06 11:20:00,251.97,252.83,251.78,252.62,26821.0,239.0617,239.8776,238.8814,239.6784,26821.0
2022-05-06 11:25:00,252.62,252.63,252.17,252.17,8608.0,239.6784,239.6879,239.2514,239.2514,8608.0
2022-05-06 11:30:00,252.21,252.51,251.89,252.42,11194.0,239.2894,239.574,238.9858,239.4886,11194.0
2022-05-06 11:35:00,252.24,252.39,251.95,252.0,7225.0,239.3178,239.4602,239.0427,239.0901,7225.0
2022-05-06 11:40:00,252.09,252.27,251.73,251.73,6686.0,239.1755,239.3463,238.834,238.834,6686.0
2022-05-06 11:45:00,251.72,252.2,251.46,252.19,7481.0,238.8245,239.2799,238.5778,239.2704,7481.0
2022-05-06 11:50:00,252.29,252.29,251.45,251.45,8573.0,239.3653,239.3653,238.5683,238.5683,8573.0
2022-05-06 11:55:00,251.52,251.77,251.06,251.26,9819.0,238.6347,238.8719,238.1983,238.388,9819.0
2022-05-06 12:00:00,251.3,251.5,250.94,251.25,8712.0,238.426,238.6157,238.0844,238.3786,8712.0
2022-05-06 12:05:00,251.4,252.04,251.4,251.74,7395.0,238.5209,239.1281,238.5209,238.8435,7395.0
2022-05-06 12:10:00,251.51,251.71,251.21,251.41,6224.0,238.6252,238.815,238.3406,238.5304,6224.0
2022-05-06 12:15:00,251.29,251.71,250.99,251.16,8462.0,238.4165,238.815,238.1319,238.2932,8462.0
2022-05-06 12:20:00,251.12,251.71,251.11,251.42,10154.0,238.2552,238.815,238.2457,238.5398,10154.0
2022-05-06 12:25:00,251.53,251.71,251.26,251.66,11422.0,238.6442,238.815,238.388,238.7675,11422.0
2022-05-06 12:30:00,251.57,252.01,251.2,252.01,7374.0,238.6822,239.0996,238.3311,239.0996,7374.0
2022-05-06 12:35:00,252.12,252.63,252.03,252.38,6051.0,239.204,239.6879,239.1186,239.4507,6051.0
2022-05-06 12:40:00,252.19,252.4,252.03,252.28,7813.0,239.2704,239.4696,239.1186,239.3558,7813.0
2022-05-06 12:45:00,252.44,252.46,251.87,252.05,50277.0,239.5076,239.5266,238.9668,239.1376,50277.0
2022-05-06 12:50:00,251.99,253.04,251.78,252.99,7188.0,239.0806,240.0769,238.8814,240.0294,7188.0
2022-05-06 12:55:00,253.09,253.82,252.93,253.62,4627.0,240.1243,240.8169,239.9725,240.6271,4627.0
2022-05-06 13:00:00,253.55,254.52,253.38,254.49,5650.0,240.5607,241.481,240.3994,241.4526,5650.0
2022-05-06 13:05:00,254.33,254.5,253.74,254.34,8654.0,241.3008,241.4621,240.741,241.3103,8654.0
2022-05-06 13:10:00,254.49,254.55,253.8,253.87,11187.0,241.4526,241.5095,240.7979,240.8643,11187.0
2022-05-06 13:15:00,253.87,254.13,253.59,253.87,8617.0,240.8643,241.111,240.5987,240.8643,8617.0
2022-05-06 13:20:00,253.77,254.62,253.73,254.56,12404.0,240.7695,241.5759,240.7315,241.519,12404.0
2022-05-06 13:25:00,254.48,255.2,254.34,254.98,11757.0,241.4431,242.1262,241.3103,241.9175,11757.0
2022-05-06 13:30:00,255.09,255.61,254.99,255.08,5002.0,242.0218,242.5152,241.927,242.0123,5002.0
2022-05-06 13:35:00,255.17,255.32,254.57,255.07,7760.0,242.0977,242.24,241.5285,242.0029,7760.0
2022-05-06 13:40:00,255.17,255.7,254.83,255.7,4933.0,242.0977,242.6006,241.7752,242.6006,4933.0
2022-05-06 13:45:00,255.6,255.71,255.19,255.5,6016.0,242.5057,242.6101,242.1167,242.4108,6016.0
2022-05-06 13:50:00,255.61,255.73,254.83,255.22,3896.0,242.5152,242.629,241.7752,242.1452,3896.0
2022-05-06 13:55:00,255.11,255.44,254.8,255.16,8914.0,242.0408,242.3539,241.7467,242.0882,8914.0
2022-05-06 14:00:00,255.08,255.43,254.97,255.05,9859.0,242.0123,242.3444,241.908,241.9839,9859.0
2022-05-06 14:05:00,255.03,255.16,254.71,254.93,9719.0,241.9649,242.0882,241.6613,241.87,9719.0
2022-05-06 14:10:00,254.92,255.33,254.83,254.94,7019.0,241.8605,242.2495,241.7752,241.8795,7019.0
2022-05-06 14:15:00,255.0,255.42,254.85,255.12,7594.0,241.9364,242.3349,241.7941,242.0503,7594.0
2022-05-06 14:20:00,254.95,255.04,254.79,254.9,36231.0,241.889,241.9744,241.7372,241.8416,36231.0
2022-05-06 14:25:00,254.89,254.89,253.62,253.62,14186.0,241.8321,241.8321,240.6271,240.6271,14186.0
2022-05-06 14:30:00,253.74,254.3,253.64,254.22,12917.0,240.741,241.2723,240.6461,241.1964,12917.0
2022-05-06 14:35:00,254.23,254.26,253.46,253.55,9988.0,241.2059,241.2344,240.4753,240.5607,9988.0
2022-05-06 14:40:00,253.63,254.11,253.54,253.66,11730.0,240.6366,241.092,240.5512,240.6651,11730.0
2022-05-06 14:45:00,253.67,254.35,253.56,254.22,13044.0,240.6746,241.3197,240.5702,241.1964,13044.0
2022-05-06 14:50:00,254.12,254.44,254.02,254.43,23765.0,241.1015,241.4051,241.0066,241.3956,23765.0
2022-05-06 14:55:00,254.57,255.17,254.5,254.78,11532.0,241.5285,242.0977,241.4621,241.7277,11532.0
2022-05-06 15:00:00,254.77,255.09,254.5,255.09,16364.0,241.7182,242.0218,241.4621,242.0218,16364.0
2022-05-06 15:05:00,254.98,255.05,254.19,254.46,11644.0,241.9175,241.9839,241.1679,241.4241,11644.0
2022-05-06 15:10:00,254.51,254.83,254.45,254.49,15282.0,241.4715,241.7752,241.4146,241.4526,15282.0
2022-05-06 15:15:00,254.58,254.96,254.58,254.85,12208.0,241.538,241.8985,241.538,241.7941,12208.0
2022-05-06 15:20:00,255.01,255.18,254.49,254.7,17147.0,241.9459,242.1072,241.4526,241.6518,17147.0
2022-05-06 15:25:00,254.75,255.42,254.48,255.33,16696.0,241.6992,242.3349,241.4431,242.2495,16696.0
2022-05-06 15:30:00,255.3,256.27,255.29,256.2,18126.0,242.2211,243.1414,242.2116,243.075,18126.0
2022-05-06 15:35:00,256.26,258.05,256.26,258.02,18434.0,243.1319,244.8302,243.1319,244.8017,18434.0
2022-05-06 15:40:00,257.93,258.21,257.25,257.63,22222.0,244.7163,244.982,244.0712,244.4317,22222.0
2022-05-06 15:45:00,257.73,258.27,257.43,257.89,35655.0,244.5266,245.0389,244.242,244.6784,35655.0
2022-05-06 15:50:00,257.9,258.37,257.28,257.54,72039.0,244.6879,245.1338,244.0996,244.3463,72039.0
2022-05-06 15:55:00,257.43,258.29,257.33,257.94,191677.0,244.242,245.0579,244.1471,244.7258,191677.0
2022-05-09 09:30:00,255.01,255.01,252.98,252.98,17434.0,241.9459,241.9459,240.0199,240.0199,17434.0
2022-05-09 09:35:00,252.74,253.37,251.68,253.3,10441.0,239.7922,240.3899,238.7865,240.3235,10441.0
2022-05-09 09:40:00,253.41,253.74,252.78,253.49,10467.0,240.4279,240.741,239.8302,240.5038,10467.0
2022-05-09 09:45:00,253.72,253.89,252.22,252.83,14024.0,240.722,240.8833,239.2989,239.8776,14024.0
2022-05-09 09:50:00,252.8,253.62,252.69,253.34,9279.0,239.8491,240.6271,239.7448,240.3615,9279.0
2022-05-09 09:55:00,253.51,254.3,253.19,254.28,6268.0,240.5228,241.2723,240.2192,241.2533,6268.0
2022-05-09 10:00:00,254.07,254.14,252.85,252.86,6809.0,241.0541,241.1205,239.8966,239.9061,6809.0
2022-05-09 10:05:00,252.69,253.38,252.67,253.12,7230.0,239.7448,240.3994,239.7258,240.1528,7230.0
2022-05-09 10:10:00,253.07,254.22,253.07,253.84,3949.0,240.1053,241.1964,240.1053,240.8359,3949.0
2022-05-09 10:15:00,253.29,253.91,252.96,253.09,2363.0,240.314,240.9023,240.001,240.1243,2363.0
2022-05-09 10:20:00,252.98,253.51,252.84,252.95,4573.0,240.0199,240.5228,239.8871,239.9915,4573.0
2022-05-09 10:25:00,252.95,253.72,252.59,253.0,23792.0,239.9915,240.722,239.6499,240.0389,23792.0
2022-05-09 10:30:00,252.95,254.37,252.81,254.37,5544.0,239.9915,241.3387,239.8586,241.3387,5544.0
2022-05-09 10:35:00,254.27,254.35,253.25,253.26,6556.0,241.2438,241.3197,240.2761,240.2856,6556.0
2022-05-09 10:40:00,253.26,253.59,253.02,253.32,6749.0,240.2856,240.5987,240.0579,240.3425,6749.0
2022-05-09 10:45:00,253.32,253.43,252.92,253.05,7765.0,240.3425,240.4469,239.963,240.0863,7765.0
2022-05-09 10:50:00,253.05,253.29,252.81,252.97,15031.0,240.0863,240.314,239.8586,240.0104,15031.0
2022-05-09 10:55:00,252.88,253.52,252.88,253.37,9841.0,239.925,240.5323,239.925,240.3899,9841.0
2022-05-09 11:00:00,253.35,253.56,252.88,253.05,8912.0,240.371,240.5702,239.925,240.0863,8912.0
2022-05-09 11:05:00,253.08,253.64,252.96,253.64,5192.0,240.1148,240.6461,240.001,240.6461,5192.0
2022-05-09 11:10:00,253.58,254.02,253.2,253.2,5661.0,240.5892,241.0066,240.2287,240.2287,5661.0
2022-05-09 11:15:00,253.29,253.65,252.88,253.19,6051.0,240.314,240.6556,239.925,240.2192,6051.0
2022-05-09 11:20:00,253.22,253.54,253.09,253.4,4795.0,240.2476,240.5512,240.1243,240.4184,4795.0
2022-05-09 11:25:00,253.28,253.39,253.09,253.21,4449.0,240.3046,240.4089,240.1243,240.2381,4449.0
2022-05-09 11:30:00,253.16,253.4,252.87,253.36,8578.0,240.1907,240.4184,239.9156,240.3805,8578.0
2022-05-09 11:35:00,253.46,253.62,253.15,253.62,5615.0,240.4753,240.6271,240.1812,240.6271,5615.0
2022-05-09 11:40:00,253.62,253.83,253.44,253.68,7910.0,240.6271,240.8264,240.4564,240.6841,7910.0
2022-05-09 11:45:00,253.68,254.29,253.68,254.25,5904.0,240.6841,241.2628,240.6841,241.2249,5904.0
2022-05-09 11:50:00,254.31,254.68,254.22,254.34,4238.0,241.2818,241.6328,241.1964,241.3103,4238.0
2022-05-09 11:55:00,254.32,254.38,253.27,253.44,5751.0,241.2913,241.3482,240.2951,240.4564,5751.0
2022-05-09 12:00:00,253.42,253.62,253.13,253.24,5139.0,240.4374,240.6271,240.1622,240.2666,5139.0
2022-05-09 12:05:00,253.33,253.63,252.9,253.43,8852.0,240.352,240.6366,239.944,240.4469,8852.0
2022-05-09 12:10:00,253.35,253.94,253.35,253.94,5646.0,240.371,240.9307,240.371,240.9307,5646.0
2022-05-09 12:15:00,254.02,254.41,254.0,254.19,4368.0,241.0066,241.3767,240.9877,241.1679,4368.0
2022-05-09 12:20:00,254.18,254.61,253.93,254.43,5945.0,241.1585,241.5664,240.9213,241.3956,5945.0
2022-05-09 12:25:00,254.52,254.61,254.14,254.32,5943.0,241.481,241.5664,241.1205,241.2913,5943.0
2022-05-09 12:30:00,254.33,254.77,254.22,254.74,3088.0,241.3008,241.7182,241.1964,241.6898,3088.0
2022-05-09 12:35:00,254.55,254.55,253.81,253.81,3721.0,241.5095,241.5095,240.8074,240.8074,3721.0
2022-05-09 12:40:00,253.93,253.95,253.52,253.52,2349.0,240.9213,240.9402,240.5323,240.5323,2349.0
2022-05-09 12:45:00,253.53,254.31,253.53,253.82,10656.0,240.5417,241.2818,240.5417,240.8169,10656.0
2022-05-09 12:50:00,253.78,254.1,253.74,253.87,4610.0,240.7789,241.0825,240.741,240.8643,4610.0
2022-05-09 12:55:00,253.93,254.06,253.71,253.78,6408.0,240.9213,241.0446,240.7125,240.7789,6408.0
2022-05-09 13:00:00,253.78,253.82,253.14,253.14,4051.0,240.7789,240.8169,240.1717,240.1717,4051.0
2022-05-09 13:05:00,253.13,253.29,252.86,253.27,13066.0,240.1622,240.314,239.9061,240.2951,13066.0
2022-05-09 13:10:00,253.23,253.59,253.1,253.24,4099.0,240.2571,240.5987,240.1338,240.2666,4099.0
2022-05-09 13:15:00,253.25,253.59,253.22,253.38,5960.0,240.2761,240.5987,240.2476,240.3994,5960.0
2022-05-09 13:20:00,253.31,253.6,253.28,253.35,7615.0,240.333,240.6082,240.3046,240.371,7615.0
2022-05-09 13:25:00,253.45,254.09,253.45,254.04,5517.0,240.4658,241.0731,240.4658,241.0256,5517.0
2022-05-09 13:30:00,254.08,254.19,253.74,253.81,6205.0,241.0636,241.1679,240.741,240.8074,6205.0
2022-05-09 13:35:00,253.81,253.99,253.46,253.6,4495.0,240.8074,240.9782,240.4753,240.6082,4495.0
2022-05-09 13:40:00,253.67,254.41,253.6,254.41,5551.0,240.6746,241.3767,240.6082,241.3767,5551.0
2022-05-09 13:45:00,254.46,255.07,254.46,254.85,24376.0,241.4241,242.0029,241.4241,241.7941,24376.0
2022-05-09 13:50:00,254.81,254.93,254.03,254.46,18542.0,241.7562,241.87,241.0161,241.4241,18542.0
2022-05-09 13:55:00,254.39,254.93,254.39,254.69,6248.0,241.3577,241.87,241.3577,241.6423,6248.0
2022-05-09 14:00:00,254.63,255.27,254.63,255.09,9447.0,241.5854,242.1926,241.5854,242.0218,9447.0
2022-05-09 14:05:00,255.16,255.29,254.91,255.29,12087.0,242.0882,242.2116,241.8511,242.2116,12087.0
2022-05-09 14:10:00,255.28,255.55,255.03,255.27,7076.0,242.2021,242.4583,241.9649,242.1926,7076.0
2022-05-09 14:15:00,255.33,255.47,255.12,255.39,5478.0,242.2495,242.3824,242.0503,242.3065,5478.0
2022-05-09 14:20:00,255.36,255.43,255.14,255.19,11863.0,242.278,242.3444,242.0693,242.1167,11863.0
2022-05-09 14:25:00,255.09,255.22,254.72,254.91,6663.0,242.0218,242.1452,241.6708,241.8511,6663.0
2022-05-09 14:30:00,254.97,255.2,254.37,254.71,9398.0,241.908,242.1262,241.3387,241.6613,9398.0
2022-05-09 14:35:00,254.51,254.64,253.74,253.79,3509.0,241.4715,241.5949,240.741,240.7884,3509.0
2022-05-09 14:40:00,253.55,253.99,253.37,253.95,5120.0,240.5607,240.9782,240.3899,240.9402,5120.0
2022-05-09 14:45:00,254.08,254.8,253.9,254.69,11835.0,241.0636,241.7467,240.8928,241.6423,11835.0
2022-05-09 14:50:00,254.7,255.11,254.49,254.67,11553.0,241.6518,242.0408,241.4526,241.6233,11553.0
2022-05-09 14:55:00,254.65,255.06,254.58,254.96,11614.0,241.6044,241.9934,241.538,241.8985,11614.0
2022-05-09 15:00:00,255.03,255.16,254.4,254.56,5373.0,241.9649,242.0882,241.3672,241.519,5373.0
2022-05-09 15:05:00,254.53,254.99,254.24,254.34,12143.0,241.4905,241.927,241.2154,241.3103,12143.0
2022-05-09 15:10:00,254.26,255.03,254.14,254.85,9114.0,241.2344,241.9649,241.1205,241.7941,9114.0
2022-05-09 15:15:00,254.93,255.21,254.27,254.27,10502.0,241.87,242.1357,241.2438,241.2438,10502.0
2022-05-09 15:20:00,254.23,254.23,253.44,253.53,6140.0,241.2059,241.2059,240.4564,240.5417,6140.0
2022-05-09 15:25:00,253.52,253.58,252.91,253.25,8365.0,240.5323,240.5892,239.9535,240.2761,8365.0
2022-05-09 15:30:00,253.21,253.22,252.3,252.66,20011.0,240.2381,240.2476,239.3748,239.7163,20011.0
2022-05-09 15:35:00,252.68,253.11,252.6,252.9,19530.0,239.7353,240.1433,239.6594,239.944,19530.0
2022-05-09 15:40:00,252.82,252.98,252.62,252.79,27101.0,239.8681,240.0199,239.6784,239.8397,27101.0
2022-05-09 15:45:00,252.85,252.99,252.21,252.34,22325.0,239.8966,240.0294,239.2894,239.4127,22325.0
2022-05-09 15:50:00,252.36,252.36,251.56,252.17,34262.0,239.4317,239.4317,238.6727,239.2514,34262.0
2022-05-09 15:55:00,252.09,252.91,252.07,252.25,98101.0,239.1755,239.9535,239.1565,239.3273,98101.0
2022-05-10 09:30:00,253.22,254.7,252.82,254.24,21726.0,240.2476,241.6518,239.8681,241.2154,21726.0
2022-05-10 09:35:00,253.93,256.0,253.93,255.24,10188.0,240.9213,242.8852,240.9213,242.1641,10188.0
2022-05-10 09:40:00,254.97,255.42,254.29,255.34,21379.0,241.908,242.3349,241.2628,242.259,21379.0
2022-05-10 09:45:00,255.31,256.18,254.76,255.97,10521.0,242.2306,243.056,241.7087,242.8567,10521.0
2022-05-10 09:50:00,255.92,255.92,254.78,254.79,8337.0,242.8093,242.8093,241.7277,241.7372,8337.0
2022-05-10 09:55:00,254.03,254.99,253.65,254.32,7070.0,241.0161,241.927,240.6556,241.2913,7070.0
2022-05-10 10:00:00,254.12,254.47,252.71,253.05,5103.0,241.1015,241.4336,239.7638,240.0863,5103.0
2022-05-10 10:05:00,253.05,254.02,252.6,253.69,20528.0,240.0863,241.0066,239.6594,240.6936,20528.0
2022-05-10 10:10:00,253.78,254.03,252.93,253.03,16218.0,240.7789,241.0161,239.9725,240.0674,16218.0
2022-05-10 10:15:00,253.02,253.37,251.78,252.1,21054.0,240.0579,240.3899,238.8814,239.185,21054.0
2022-05-10 10:20:00,251.83,253.61,251.56,253.61,9083.0,238.9288,240.6177,238.6727,240.6177,9083.0
2022-05-10 10:25:00,253.36,253.36,252.12,252.46,14671.0,240.3805,240.3805,239.204,239.5266,14671.0
2022-05-10 10:30:00,252.49,253.13,252.31,252.72,7704.0,239.555,240.1622,239.3842,239.7732,7704.0
2022-05-10 10:35:00,253.11,253.26,252.7,253.12,11462.0,240.1433,240.2856,239.7543,240.1528,11462.0
2022-05-10 10:40:00,252.9,253.21,252.67,252.92,10753.0,239.944,240.2381,239.7258,239.963,10753.0
2022-05-10 10:45:00,252.89,253.09,252.62,253.0,7083.0,239.9345,240.1243,239.6784,240.0389,7083.0
2022-05-10 10:50:00,253.0,254.15,252.78,253.98,10414.0,240.0389,241.13,239.8302,240.9687,10414.0
2022-05-10 10:55:00,253.94,254.45,253.52,253.76,8049.0,240.9307,241.4146,240.5323,240.76,8049.0
2022-05-10 11:00:00,253.83,254.39,253.5,253.87,14919.0,240.8264,241.3577,240.5133,240.8643,14919.0
2022-05-10 11:05:00,253.95,254.02,252.82,253.16,34107.0,240.9402,241.0066,239.8681,240.1907,34107.0
2022-05-10 11:10:00,253.26,253.46,252.24,252.69,8868.0,240.2856,240.4753,239.3178,239.7448,8868.0
2022-05-10 11:15:00,252.48,253.28,252.45,252.97,23468.0,239.5455,240.3046,239.5171,240.0104,23468.0
2022-05-10 11:20:00,252.87,253.26,252.51,252.87,8211.0,239.9156,240.2856,239.574,239.9156,8211.0
2022-05-10 11:25:00,252.75,253.16,252.18,252.82,18157.0,239.8017,240.1907,239.2609,239.8681,18157.0
2022-05-10 11:30:00,252.67,252.77,251.2,251.22,26717.0,239.7258,239.8207,238.3311,238.3501,26717.0
2022-05-10 11:35:00,251.06,251.28,250.85,250.85,54658.0,238.1983,238.407,237.999,237.999,54658.0
2022-05-10 11:40:00,250.89,251.93,250.89,251.58,15821.0,238.037,239.0237,238.037,238.6916,15821.0
2022-05-10 11:45:00,251.33,251.45,250.88,251.37,14860.0,238.4545,238.5683,238.0275,238.4924,14860.0
2022-05-10 11:50:00,251.38,251.75,251.18,251.58,9644.0,238.5019,238.8529,238.3121,238.6916,9644.0
2022-05-10 11:55:00,251.65,252.15,251.07,252.05,8586.0,238.7581,239.2324,238.2078,239.1376,8586.0
2022-05-10 12:00:00,252.22,252.48,251.93,252.43,6197.0,239.2989,239.5455,239.0237,239.4981,6197.0
2022-05-10 12:05:00,252.43,252.49,251.72,251.76,5947.0,239.4981,239.555,238.8245,238.8624,5947.0
2022-05-10 12:10:00,251.88,252.12,251.35,251.96,12399.0,238.9763,239.204,238.4734,239.0522,12399.0
2022-05-10 12:15:00,251.81,252.15,251.46,251.47,6500.0,238.9099,239.2324,238.5778,238.5873,6500.0
2022-05-10 12:20:00,251.44,251.89,251.33,251.61,7872.0,238.5588,238.9858,238.4545,238.7201,7872.0
2022-05-10 12:25:00,251.43,251.86,251.41,251.73,15408.0,238.5493,238.9573,238.5304,238.834,15408.0
2022-05-10 12:30:00,251.85,251.99,251.34,251.34,20953.0,238.9478,239.0806,238.4639,238.4639,20953.0
2022-05-10 12:35:00,251.29,251.93,251.29,251.72,10960.0,238.4165,239.0237,238.4165,238.8245,10960.0
2022-05-10 12:40:00,251.58,252.0,251.57,251.77,6252.0,238.6916,239.0901,238.6822,238.8719,6252.0
2022-05-10 12:45:00,251.89,252.11,251.72,252.06,7913.0,238.9858,239.1945,238.8245,239.1471,7913.0
2022-05-10 12:50:00,251.91,251.91,251.43,251.69,13771.0,239.0047,239.0047,238.5493,238.796,13771.0
2022-05-10 12:55:00,251.59,252.0,251.58,251.86,18210.0,238.7011,239.0901,238.6916,238.9573,18210.0
2022-05-10 13:00:00,251.65,251.99,251.23,251.33,41207.0,238.7581,239.0806,238.3596,238.4545,41207.0
2022-05-10 13:05:00,251.39,251.77,251.02,251.22,33711.0,238.5114,238.8719,238.1603,238.3501,33711.0
2022-05-10 13:10:00,251.01,251.07,250.05,250.07,6030.0,238.1508,238.2078,237.24,237.259,6030.0
2022-05-10 13:15:00,250.03,250.28,249.5,249.79,15406.0,237.2211,237.4582,236.7182,236.9933,15406.0
2022-05-10 13:20:00,249.98,250.17,249.69,250.15,3691.0,237.1736,237.3539,236.8985,237.3349,3691.0
2022-05-10 13:25:00,250.25,251.12,250.25,250.83,10167.0,237.4298,238.2552,237.4298,237.9801,10167.0
2022-05-10 13:30:00,250.91,251.94,250.87,251.84,11990.0,238.056,239.0332,238.018,238.9383,11990.0
2022-05-10 13:35:00,251.96,252.61,251.96,252.61,4774.0,239.0522,239.6689,239.0522,239.6689,4774.0
2022-05-10 13:40:00,252.55,253.15,252.52,253.15,5792.0,239.612,240.1812,239.5835,240.1812,5792.0
2022-05-10 13:45:00,253.28,253.59,252.88,253.49,14919.0,240.3046,240.5987,239.925,240.5038,14919.0
2022-05-10 13:50:00,253.51,253.75,253.23,253.72,12040.0,240.5228,240.7505,240.2571,240.722,12040.0
2022-05-10 13:55:00,253.75,253.95,253.49,253.83,7384.0,240.7505,240.9402,240.5038,240.8264,7384.0
2022-05-10 14:00:00,253.83,254.11,253.68,254.11,5598.0,240.8264,241.092,240.6841,241.092,5598.0
2022-05-10 14:05:00,253.9,254.38,253.6,254.33,9861.0,240.8928,241.3482,240.6082,241.3008,9861.0
2022-05-10 14:10:00,254.17,254.25,253.41,254.25,9919.0,241.149,241.2249,240.4279,241.2249,9919.0
2022-05-10 14:15:00,254.18,254.19,253.08,253.77,15521.0,241.1585,241.1679,240.1148,240.7695,15521.0
2022-05-10 14:20:00,253.8,253.86,253.18,253.4,8497.0,240.7979,240.8548,240.2097,240.4184,8497.0
2022-05-10 14:25:00,253.19,253.37,252.89,253.05,7329.0,240.2192,240.3899,239.9345,240.0863,7329.0
2022-05-10 14:30:00,253.22,253.28,252.79,252.79,6513.0,240.2476,240.3046,239.8397,239.8397,6513.0
2022-05-10 14:35:00,252.92,253.11,251.91,251.95,4245.0,239.963,240.1433,239.0047,239.0427,4245.0
2022-05-10 14:40:00,252.06,252.65,251.71,252.46,6581.0,239.1471,239.7068,238.815,239.5266,6581.0
2022-05-10 14:45:00,252.54,252.54,251.41,251.68,6879.0,239.6025,239.6025,238.5304,238.7865,6879.0
2022-05-10 14:50:00,251.59,252.03,251.43,251.94,6401.0,238.7011,239.1186,238.5493,239.0332,6401.0
2022-05-10 14:55:00,251.97,251.97,251.33,251.61,4117.0,239.0617,239.0617,238.4545,238.7201,4117.0
2022-05-10 15:00:00,251.89,252.21,251.7,251.7,4426.0,238.9858,239.2894,238.8055,238.8055,4426.0
2022-05-10 15:05:00,251.89,252.3,251.7,251.74,5309.0,238.9858,239.3748,238.8055,238.8435,5309.0
2022-05-10 15:10:00,251.57,251.62,251.09,251.09,9268.0,238.6822,238.7296,238.2268,238.2268,9268.0
2022-05-10 15:15:00,251.18,251.42,250.43,250.58,18784.0,238.3121,238.5398,237.6006,237.7429,18784.0
2022-05-10 15:20:00,250.54,250.69,249.61,249.64,22066.0,237.7049,237.8472,236.8226,236.851,22066.0
2022-05-10 15:25:00,249.7,249.74,249.14,249.24,19551.0,236.908,236.9459,236.3766,236.4715,19551.0
2022-05-10 15:30:00,249.22,249.67,249.0,249.48,17411.0,236.4525,236.8795,236.2438,236.6992,17411.0
2022-05-10 15:35:00,249.46,249.83,249.35,249.63,17868.0,236.6803,237.0313,236.5759,236.8415,17868.0
2022-05-10 15:40:00,249.61,249.7,249.31,249.31,19223.0,236.8226,236.908,236.5379,236.5379,19223.0
2022-05-10 15:45:00,249.3,250.13,249.18,249.89,27309.0,236.5285,237.3159,236.4146,237.0882,27309.0
2022-05-10 15:50:00,249.79,250.44,249.38,250.38,36145.0,236.9933,237.61,236.6044,237.5531,36145.0
2022-05-10 15:55:00,250.29,250.42,249.95,250.04,61680.0,237.4677,237.5911,237.1452,237.2305,61680.0
2022-05-11 09:30:00,249.07,250.99,249.03,250.99,16937.0,236.3102,238.1319,236.2723,238.1319,16937.0
2022-05-11 09:35:00,250.6,252.41,250.59,251.63,11468.0,237.7619,239.4791,237.7524,238.7391,11468.0
2022-05-11 09:40:00,251.62,253.07,251.61,253.07,6792.0,238.7296,240.1053,238.7201,240.1053,6792.0
2022-05-11 09:45:00,253.03,253.67,252.74,252.78,5619.0,240.0674,240.6746,239.7922,239.8302,5619.0
2022-05-11 09:50:00,252.56,253.66,251.93,253.32,9123.0,239.6214,240.6651,239.0237,240.3425,9123.0
2022-05-11 09:55:00,253.13,253.56,252.2,253.44,4199.0,240.1622,240.5702,239.2799,240.4564,4199.0
2022-05-11 10:00:00,253.49,253.58,252.92,253.32,1578.0,240.5038,240.5892,239.963,240.3425,1578.0
2022-05-11 10:05:00,252.79,252.86,251.77,251.77,3850.0,239.8397,239.9061,238.8719,238.8719,3850.0
2022-05-11 10:10:00,251.86,252.27,251.86,252.05,2534.0,238.9573,239.3463,238.9573,239.1376,2534.0
2022-05-11 10:15:00,251.94,252.18,251.49,251.49,4109.0,239.0332,239.2609,238.6063,238.6063,4109.0
2022-05-11 10:20:00,251.51,252.24,251.3,252.05,3407.0,238.6252,239.3178,238.426,239.1376,3407.0
2022-05-11 10:25:00,252.4,252.4,252.04,252.15,3769.0,239.4696,239.4696,239.1281,239.2324,3769.0
2022-05-11 10:30:00,252.14,252.57,251.88,252.57,4743.0,239.223,239.6309,238.9763,239.6309,4743.0
2022-05-11 10:35:00,252.79,253.57,252.47,253.48,5362.0,239.8397,240.5797,239.5361,240.4943,5362.0
2022-05-11 10:40:00,253.48,253.93,253.06,253.06,13883.0,240.4943,240.9213,240.0958,240.0958,13883.0
2022-05-11 10:45:00,253.21,253.37,252.85,253.03,13700.0,240.2381,240.3899,239.8966,240.0674,13700.0
2022-05-11 10:50:00,253.36,253.38,252.56,253.36,5964.0,240.3805,240.3994,239.6214,240.3805,5964.0
2022-05-11 10:55:00,253.4,253.4,252.75,253.01,2374.0,240.4184,240.4184,239.8017,240.0484,2374.0
2022-05-11 11:00:00,253.03,253.68,253.02,253.54,4214.0,240.0674,240.6841,240.0579,240.5512,4214.0
2022-05-11 11:05:00,253.66,254.15,253.63,253.85,2538.0,240.6651,241.13,240.6366,240.8454,2538.0
2022-05-11 11:10:00,253.86,254.53,253.76,254.39,3869.0,240.8548,241.4905,240.76,241.3577,3869.0
2022-05-11 11:15:00,254.63,254.75,254.29,254.75,1650.0,241.5854,241.6992,241.2628,241.6992,1650.0
2022-05-11 11:20:00,254.89,255.43,254.72,255.26,6098.0,241.8321,242.3444,241.6708,242.1831,6098.0
2022-05-11 11:25:00,255.4,255.58,254.96,255.18,5462.0,242.316,242.4867,241.8985,242.1072,5462.0
2022-05-11 11:30:00,255.23,255.25,254.57,254.82,8479.0,242.1547,242.1736,241.5285,241.7657,8479.0
2022-05-11 11:35:00,254.95,255.21,254.73,255.21,1566.0,241.889,242.1357,241.6803,242.1357,1566.0
2022-05-11 11:40:00,255.67,255.67,255.27,255.57,4629.0,242.5721,242.5721,242.1926,242.4772,4629.0
2022-05-11 11:45:00,255.74,255.74,255.43,255.56,1303.0,242.6385,242.6385,242.3444,242.4678,1303.0
2022-05-11 11:50:00,255.4,255.62,255.17,255.36,3130.0,242.316,242.5247,242.0977,242.278,3130.0
2022-05-11 11:55:00,255.5,255.5,255.05,255.37,1319.0,242.4108,242.4108,241.9839,242.2875,1319.0
2022-05-11 12:00:00,255.21,255.31,255.06,255.26,1479.0,242.1357,242.2306,241.9934,242.1831,1479.0
2022-05-11 12:05:00,255.35,255.66,255.15,255.19,2618.0,242.2685,242.5626,242.0788,242.1167,2618.0
2022-05-11 12:10:00,255.09,255.43,255.02,255.23,3138.0,242.0218,242.3444,241.9554,242.1547,3138.0
2022-05-11 12:15:00,254.92,254.92,254.5,254.5,1923.0,241.8605,241.8605,241.4621,241.4621,1923.0
2022-05-11 12:20:00,254.41,254.72,254.29,254.49,3038.0,241.3767,241.6708,241.2628,241.4526,3038.0
2022-05-11 12:25:00,254.44,254.49,253.23,253.23,3863.0,241.4051,241.4526,240.2571,240.2571,3863.0
2022-05-11 12:30:00,253.21,253.87,253.12,253.87,2617.0,240.2381,240.8643,240.1528,240.8643,2617.0
2022-05-11 12:35:00,254.13,254.38,253.98,254.14,2245.0,241.111,241.3482,240.9687,241.1205,2245.0
2022-05-11 12:40:00,253.85,254.18,253.44,253.56,2825.0,240.8454,241.1585,240.4564,240.5702,2825.0
2022-05-11 12:45:00,253.38,253.79,253.36,253.77,2539.0,240.3994,240.7884,240.3805,240.7695,2539.0
2022-05-11 12:50:00,253.72,253.88,253.37,253.41,1600.0,240.722,240.8738,240.3899,240.4279,1600.0
2022-05-11 12:55:00,253.24,253.27,252.8,253.04,3730.0,240.2666,240.2951,239.8491,240.0769,3730.0
2022-05-11 13:00:00,252.95,252.95,252.44,252.51,3180.0,239.9915,239.9915,239.5076,239.574,3180.0
2022-05-11 13:05:00,252.51,252.71,252.27,252.63,3955.0,239.574,239.7638,239.3463,239.6879,3955.0
2022-05-11 13:10:00,252.7,252.96,252.33,252.45,4985.0,239.7543,240.001,239.4032,239.5171,4985.0
2022-05-11 13:15:00,252.58,252.81,252.37,252.4,4429.0,239.6404,239.8586,239.4412,239.4696,4429.0
2022-05-11 13:20:00,252.37,252.81,252.32,252.81,1356.0,239.4412,239.8586,239.3937,239.8586,1356.0
2022-05-11 13:25:00,252.67,252.67,251.99,252.07,3714.0,239.7258,239.7258,239.0806,239.1565,3714.0
2022-05-11 13:30:00,252.09,252.16,251.78,252.08,3842.0,239.1755,239.2419,238.8814,239.166,3842.0
2022-05-11 13:35:00,252.11,252.11,251.51,251.72,5918.0,239.1945,239.1945,238.6252,238.8245,5918.0
2022-05-11 13:40:00,251.81,251.91,251.31,251.51,5788.0,238.9099,239.0047,238.4355,238.6252,5788.0
2022-05-11 13:45:00,251.61,251.68,251.33,251.33,3325.0,238.7201,238.7865,238.4545,238.4545,3325.0
2022-05-11 13:50:00,251.56,251.77,251.3,251.49,2088.0,238.6727,238.8719,238.426,238.6063,2088.0
2022-05-11 13:55:00,251.52,251.8,250.8,250.94,5049.0,238.6347,238.9004,237.9516,238.0844,5049.0
2022-05-11 14:00:00,251.07,251.88,251.07,251.84,4249.0,238.2078,238.9763,238.2078,238.9383,4249.0
2022-05-11 14:05:00,251.99,251.99,251.47,251.64,2172.0,239.0806,239.0806,238.5873,238.7486,2172.0
2022-05-11 14:10:00,251.59,252.31,251.58,252.0,6302.0,238.7011,239.3842,238.6916,239.0901,6302.0
2022-05-11 14:15:00,252.1,252.2,251.54,252.12,8479.0,239.185,239.2799,238.6537,239.204,8479.0
2022-05-11 14:20:00,252.02,252.21,251.51,252.17,4123.0,239.1091,239.2894,238.6252,239.2514,4123.0
2022-05-11 14:25:00,252.22,252.51,251.69,251.69,3439.0,239.2989,239.574,238.796,238.796,3439.0
2022-05-11 14:30:00,251.68,252.29,251.57,252.18,2902.0,238.7865,239.3653,238.6822,239.2609,2902.0
2022-05-11 14:35:00,252.13,252.4,251.98,252.18,12768.0,239.2135,239.4696,239.0712,239.2609,12768.0
2022-05-11 14:40:00,252.21,252.38,251.99,252.27,9373.0,239.2894,239.4507,239.0806,239.3463,9373.0
2022-05-11 14:45:00,252.29,252.34,251.99,252.03,4525.0,239.3653,239.4127,239.0806,239.1186,4525.0
2022-05-11 14:50:00,252.01,252.09,251.17,251.23,3260.0,239.0996,239.1755,238.3027,238.3596,3260.0
2022-05-11 14:55:00,251.39,251.59,250.99,251.13,6745.0,238.5114,238.7011,238.1319,238.2647,6745.0
2022-05-11 15:00:00,251.09,251.34,250.86,250.86,6763.0,238.2268,238.4639,238.0085,238.0085,6763.0
2022-05-11 15:05:00,250.84,251.17,250.84,251.16,3586.0,237.9896,238.3027,237.9896,238.2932,3586.0
2022-05-11 15:10:00,251.04,251.19,250.73,250.96,6598.0,238.1793,238.3216,237.8852,238.1034,6598.0
2022-05-11 15:15:00,250.97,250.97,250.59,250.81,6549.0,238.1129,238.1129,237.7524,237.9611,6549.0
2022-05-11 15:20:00,250.74,251.09,250.69,250.92,5888.0,237.8947,238.2268,237.8472,238.0655,5888.0
2022-05-11 15:25:00,250.99,251.09,250.6,250.84,4988.0,238.1319,238.2268,237.7619,237.9896,4988.0
2022-05-11 15:30:00,250.67,250.84,250.51,250.54,6705.0,237.8283,237.9896,237.6765,237.7049,6705.0
2022-05-11 15:35:00,250.59,250.59,249.89,249.89,8421.0,237.7524,237.7524,237.0882,237.0882,8421.0
2022-05-11 15:40:00,249.97,250.08,249.31,249.39,13342.0,237.1641,237.2685,236.5379,236.6138,13342.0
2022-05-11 15:45:00,249.37,249.63,248.86,249.35,13955.0,236.5949,236.8415,236.111,236.5759,13955.0
2022-05-11 15:50:00,249.35,249.59,248.85,249.04,21673.0,236.5759,236.8036,236.1015,236.2818,21673.0
2022-05-11 15:55:00,249.07,249.18,248.62,249.11,45928.0,236.3102,236.4146,235.8833,236.3482,45928.0
2022-05-12 09:30:00,248.65,250.21,248.61,249.13,16604.0,235.9118,237.3918,235.8738,236.3672,16604.0
2022-05-12 09:35:00,249.08,249.38,248.2,249.0,7411.0,236.3197,236.6044,235.4848,236.2438,7411.0
2022-05-12 09:40:00,249.4,249.81,249.07,249.4,2886.0,236.6233,237.0123,236.3102,236.6233,2886.0
2022-05-12 09:45:00,249.23,250.26,248.96,249.5,3564.0,236.462,237.4393,236.2059,236.7182,3564.0
2022-05-12 09:50:00,249.35,249.77,248.78,248.96,10465.0,236.5759,236.9744,236.0351,236.2059,10465.0
2022-05-12 09:55:00,248.7,248.7,247.66,247.74,9027.0,235.9592,235.9592,234.9725,235.0484,9027.0
2022-05-12 10:00:00,247.57,247.68,246.97,247.67,5453.0,234.8871,234.9914,234.3178,234.982,5453.0
2022-05-12 10:05:00,247.76,248.83,247.39,248.66,5456.0,235.0673,236.0825,234.7163,235.9212,5456.0
2022-05-12 10:10:00,248.54,248.54,247.77,248.22,4331.0,235.8074,235.8074,235.0768,235.5038,4331.0
2022-05-12 10:15:00,248.33,248.64,247.52,247.67,6738.0,235.6081,235.9023,234.8396,234.982,6738.0
2022-05-12 10:20:00,247.61,248.37,247.49,248.33,19915.0,234.925,235.6461,234.8112,235.6081,19915.0
2022-05-12 10:25:00,248.12,248.29,247.1,247.11,21355.0,235.4089,235.5702,234.4412,234.4506,21355.0
2022-05-12 10:30:00,247.42,247.59,246.7,247.5,10798.0,234.7448,234.9061,234.0616,234.8207,10798.0
2022-05-12 10:35:00,247.61,248.4,247.51,248.32,8240.0,234.925,235.6746,234.8302,235.5987,8240.0
2022-05-12 10:40:00,248.24,248.48,247.86,248.04,11163.0,235.5228,235.7505,235.1622,235.333,11163.0
2022-05-12 10:45:00,248.11,248.65,248.04,248.24,8715.0,235.3994,235.9118,235.333,235.5228,8715.0
2022-05-12 10:50:00,248.47,248.66,247.85,248.12,4692.0,235.741,235.9212,235.1527,235.4089,4692.0
2022-05-12 10:55:00,248.13,248.56,248.07,248.26,2211.0,235.4184,235.8264,235.3615,235.5417,2211.0
2022-05-12 11:00:00,248.16,248.35,247.86,248.08,5148.0,235.4469,235.6271,235.1622,235.371,5148.0
2022-05-12 11:05:00,247.91,248.03,247.66,247.8,6813.0,235.2097,235.3235,234.9725,235.1053,6813.0
2022-05-12 11:10:00,247.86,247.88,247.18,247.24,13756.0,235.1622,235.1812,234.5171,234.574,13756.0
2022-05-12 11:15:00,247.2,247.46,246.98,247.25,9236.0,234.536,234.7827,234.3273,234.5835,9236.0
2022-05-12 11:20:00,247.39,247.82,247.38,247.48,6945.0,234.7163,235.1243,234.7068,234.8017,6945.0
2022-05-12 11:25:00,247.63,247.65,246.95,246.95,4339.0,234.944,234.963,234.2988,234.2988,4339.0
2022-05-12 11:30:00,247.02,247.32,246.72,247.04,5848.0,234.3653,234.6499,234.0806,234.3842,5848.0
2022-05-12 11:35:00,246.97,247.17,246.65,246.79,3689.0,234.3178,234.5076,234.0142,234.147,3689.0
2022-05-12 11:40:00,246.86,247.08,246.19,246.19,9615.0,234.2135,234.4222,233.5778,233.5778,9615.0
2022-05-12 11:45:00,246.13,246.72,246.1,246.66,8261.0,233.5208,234.0806,233.4924,234.0237,8261.0
2022-05-12 11:50:00,246.41,246.8,246.27,246.74,6941.0,233.7865,234.1565,233.6537,234.0996,6941.0
2022-05-12 11:55:00,246.63,246.86,246.52,246.76,7448.0,233.9952,234.2135,233.8909,234.1186,7448.0
2022-05-12 12:00:00,246.7,247.03,246.66,246.68,13518.0,234.0616,234.3747,234.0237,234.0427,13518.0
2022-05-12 12:05:00,246.79,247.57,246.69,247.39,9653.0,234.147,234.8871,234.0522,234.7163,9653.0
2022-05-12 12:10:00,247.17,247.64,247.15,247.62,1418.0,234.5076,234.9535,234.4886,234.9345,1418.0
2022-05-12 12:15:00,247.68,248.04,247.68,247.93,1423.0,234.9914,235.333,234.9914,235.2286,1423.0
2022-05-12 12:20:00,247.86,248.12,247.58,247.64,4075.0,235.1622,235.4089,234.8966,234.9535,4075.0
2022-05-12 12:25:00,247.63,248.1,247.62,248.09,1921.0,234.944,235.3899,234.9345,235.3804,1921.0
2022-05-12 12:30:00,248.15,248.23,248.01,248.01,1400.0,235.4374,235.5133,235.3045,235.3045,1400.0
2022-05-12 12:35:00,248.3,248.51,248.25,248.48,4839.0,235.5797,235.7789,235.5322,235.7505,4839.0
2022-05-12 12:40:00,248.38,248.83,247.94,248.74,2949.0,235.6556,236.0825,235.2381,235.9971,2949.0
2022-05-12 12:45:00,248.89,249.19,248.69,248.95,4785.0,236.1395,236.4241,235.9497,236.1964,4785.0
2022-05-12 12:50:00,248.97,249.08,248.83,248.84,5365.0,236.2154,236.3197,236.0825,236.092,5365.0
2022-05-12 12:55:00,248.75,249.03,248.63,248.77,3705.0,236.0066,236.2723,235.8928,236.0256,3705.0
2022-05-12 13:00:00,248.66,249.02,248.41,248.73,3936.0,235.9212,236.2628,235.684,235.9877,3936.0
2022-05-12 13:05:00,248.89,248.89,248.53,248.62,4122.0,236.1395,236.1395,235.7979,235.8833,4122.0
2022-05-12 13:10:00,248.64,249.09,248.62,248.82,4527.0,235.9023,236.3292,235.8833,236.073,4527.0
2022-05-12 13:15:00,248.98,248.98,248.45,248.47,6264.0,236.2248,236.2248,235.722,235.741,6264.0
2022-05-12 13:20:00,248.64,248.91,248.52,248.84,6368.0,235.9023,236.1584,235.7884,236.092,6368.0
2022-05-12 13:25:00,248.96,249.09,248.79,249.03,4568.0,236.2059,236.3292,236.0446,236.2723,4568.0
2022-05-12 13:30:00,249.01,249.4,249.01,249.36,4491.0,236.2533,236.6233,236.2533,236.5854,4491.0
2022-05-12 13:35:00,249.27,249.27,248.66,249.02,6172.0,236.5,236.5,235.9212,236.2628,6172.0
2022-05-12 13:40:00,249.06,249.23,248.98,248.98,3223.0,236.3007,236.462,236.2248,236.2248,3223.0
2022-05-12 13:45:00,249.08,249.16,248.54,248.55,4734.0,236.3197,236.3956,235.8074,235.8169,4734.0
2022-05-12 13:50:00,248.84,248.93,248.81,248.93,2635.0,236.092,236.1774,236.0636,236.1774,2635.0
2022-05-12 13:55:00,249.1,249.1,248.89,249.08,2827.0,236.3387,236.3387,236.1395,236.3197,2827.0
2022-05-12 14:00:00,249.07,249.61,249.02,249.42,5702.0,236.3102,236.8226,236.2628,236.6423,5702.0
2022-05-12 14:05:00,249.35,249.41,248.89,248.89,1387.0,236.5759,236.6328,236.1395,236.1395,1387.0
2022-05-12 14:10:00,248.86,248.86,248.42,248.79,9920.0,236.111,236.111,235.6935,236.0446,9920.0
2022-05-12 14:15:00,248.93,249.16,248.72,249.16,2573.0,236.1774,236.3956,235.9782,236.3956,2573.0
2022-05-12 14:20:00,249.16,249.62,249.11,249.31,8517.0,236.3956,236.8321,236.3482,236.5379,8517.0
2022-05-12 14:25:00,249.28,249.43,249.13,249.32,3419.0,236.5095,236.6518,236.3672,236.5474,3419.0
2022-05-12 14:30:00,249.38,249.38,248.78,248.93,5375.0,236.6044,236.6044,236.0351,236.1774,5375.0
2022-05-12 14:35:00,248.98,248.98,248.36,248.45,2038.0,236.2248,236.2248,235.6366,235.722,2038.0
2022-05-12 14:40:00,248.23,248.36,247.97,248.08,2547.0,235.5133,235.6366,235.2666,235.371,2547.0
2022-05-12 14:45:00,248.04,248.15,247.78,247.86,1701.0,235.333,235.4374,235.0863,235.1622,1701.0
2022-05-12 14:50:00,247.58,248.25,247.57,248.16,2000.0,234.8966,235.5322,234.8871,235.4469,2000.0
2022-05-12 14:55:00,248.03,248.04,247.2,247.63,3666.0,235.3235,235.333,234.536,234.944,3666.0
2022-05-12 15:00:00,247.64,247.82,247.41,247.82,2941.0,234.9535,235.1243,234.7353,235.1243,2941.0
2022-05-12 15:05:00,247.66,247.77,247.44,247.61,5528.0,234.9725,235.0768,234.7637,234.925,5528.0
2022-05-12 15:10:00,247.62,247.79,247.31,247.78,3946.0,234.9345,235.0958,234.6404,235.0863,3946.0
2022-05-12 15:15:00,247.66,248.19,247.66,248.16,4541.0,234.9725,235.4753,234.9725,235.4469,4541.0
2022-05-12 15:20:00,248.27,248.8,248.27,248.34,4133.0,235.5512,236.0541,235.5512,235.6176,4133.0
2022-05-12 15:25:00,248.34,248.47,247.74,247.96,10300.0,235.6176,235.741,235.0484,235.2571,10300.0
2022-05-12 15:30:00,247.9,248.43,247.89,248.22,4674.0,235.2002,235.703,235.1907,235.5038,4674.0
2022-05-12 15:35:00,248.16,248.36,247.93,248.08,12332.0,235.4469,235.6366,235.2286,235.371,12332.0
2022-05-12 15:40:00,248.21,248.55,248.03,248.25,13189.0,235.4943,235.8169,235.3235,235.5322,13189.0
2022-05-12 15:45:00,248.18,248.76,248.16,248.42,22597.0,235.4658,236.0161,235.4469,235.6935,22597.0
2022-05-12 15:50:00,248.54,249.16,248.16,248.31,33588.0,235.8074,236.3956,235.4469,235.5892,33588.0
2022-05-12 15:55:00,248.37,249.81,248.35,249.73,105667.0,235.6461,237.0123,235.6271,236.9364,105667.0
2022-05-13 09:30:00,251.03,251.12,250.04,250.24,14035.0,238.1698,238.2552,237.2305,237.4203,14035.0
2022-05-13 09:35:00,250.28,251.31,250.18,250.33,6031.0,237.4582,238.4355,237.3634,237.5057,6031.0
2022-05-13 09:40:00,250.22,250.4,249.04,249.41,5797.0,237.4013,237.5721,236.2818,236.6328,5797.0
2022-05-13 09:45:00,249.8,250.13,248.65,248.95,7632.0,237.0028,237.3159,235.9118,236.1964,7632.0
2022-05-13 09:50:00,248.83,249.17,248.37,249.13,6669.0,236.0825,236.4051,235.6461,236.3672,6669.0
2022-05-13 09:55:00,248.94,250.26,248.83,250.18,12843.0,236.1869,237.4393,236.0825,237.3634,12843.0
2022-05-13 10:00:00,249.82,250.17,249.53,249.95,7770.0,237.0218,237.3539,236.7467,237.1452,7770.0
2022-05-13 10:05:00,249.94,249.94,248.89,248.89,3863.0,237.1357,237.1357,236.1395,236.1395,3863.0
2022-05-13 10:10:00,248.9,249.06,248.34,248.9,14868.0,236.1489,236.3007,235.6176,236.1489,14868.0
2022-05-13 10:15:00,248.74,249.04,248.54,248.8,5833.0,235.9971,236.2818,235.8074,236.0541,5833.0
2022-05-13 10:20:00,248.84,249.63,248.8,249.33,4515.0,236.092,236.8415,236.0541,236.5569,4515.0
2022-05-13 10:25:00,249.56,249.58,249.2,249.47,8906.0,236.7751,236.7941,236.4336,236.6897,8906.0
2022-05-13 10:30:00,249.54,250.37,249.39,250.37,3184.0,236.7562,237.5436,236.6138,237.5436,3184.0
2022-05-13 10:35:00,250.27,250.78,250.23,250.47,7535.0,237.4488,237.9326,237.4108,237.6385,7535.0
2022-05-13 10:40:00,250.64,250.64,249.85,249.97,7149.0,237.7998,237.7998,237.0503,237.1641,7149.0
2022-05-13 10:45:00,249.96,250.55,249.91,250.32,5926.0,237.1546,237.7144,237.1072,237.4962,5926.0
2022-05-13 10:50:00,250.16,250.53,249.96,250.53,5477.0,237.3444,237.6954,237.1546,237.6954,5477.0
2022-05-13 10:55:00,250.64,250.85,250.4,250.83,3296.0,237.7998,237.999,237.5721,237.9801,3296.0
2022-05-13 11:00:00,250.76,250.95,250.45,250.45,4168.0,237.9137,238.0939,237.6195,237.6195,4168.0
2022-05-13 11:05:00,250.41,250.41,249.58,249.58,4216.0,237.5816,237.5816,236.7941,236.7941,4216.0
2022-05-13 11:10:00,249.88,249.93,249.54,249.54,1855.0,237.0787,237.1262,236.7562,236.7562,1855.0
2022-05-13 11:15:00,249.52,249.82,249.29,249.82,5564.0,236.7372,237.0218,236.519,237.0218,5564.0
2022-05-13 11:20:00,249.72,250.14,249.71,250.13,2497.0,236.9269,237.3254,236.9174,237.3159,2497.0
2022-05-13 11:25:00,250.18,250.28,249.99,250.27,3808.0,237.3634,237.4582,237.1831,237.4488,3808.0
2022-05-13 11:30:00,250.22,250.5,250.04,250.04,6006.0,237.4013,237.667,237.2305,237.2305,6006.0
2022-05-13 11:35:00,250.05,250.05,249.62,249.64,4416.0,237.24,237.24,236.8321,236.851,4416.0
2022-05-13 11:40:00,249.59,249.6,248.94,248.95,3608.0,236.8036,236.8131,236.1869,236.1964,3608.0
2022-05-13 11:45:00,248.97,249.12,248.49,248.85,44074.0,236.2154,236.3577,235.7599,236.1015,44074.0
2022-05-13 11:50:00,248.83,249.44,248.74,249.37,5391.0,236.0825,236.6613,235.9971,236.5949,5391.0
2022-05-13 11:55:00,249.37,249.99,249.36,249.61,23320.0,236.5949,237.1831,236.5854,236.8226,23320.0
2022-05-13 12:00:00,249.87,249.98,249.46,249.68,2641.0,237.0693,237.1736,236.6803,236.889,2641.0
2022-05-13 12:05:00,249.89,250.21,249.89,250.19,3331.0,237.0882,237.3918,237.0882,237.3729,3331.0
2022-05-13 12:10:00,250.14,250.15,249.9,249.9,2261.0,237.3254,237.3349,237.0977,237.0977,2261.0
2022-05-13 12:15:00,249.85,249.85,249.52,249.59,5346.0,237.0503,237.0503,236.7372,236.8036,5346.0
2022-05-13 12:20:00,249.62,249.78,249.59,249.64,6884.0,236.8321,236.9839,236.8036,236.851,6884.0
2022-05-13 12:25:00,249.56,249.64,249.05,249.29,35877.0,236.7751,236.851,236.2913,236.519,35877.0
2022-05-13 12:30:00,249.29,249.63,249.0,249.1,20446.0,236.519,236.8415,236.2438,236.3387,20446.0
2022-05-13 12:35:00,249.0,249.17,248.84,249.0,24127.0,236.2438,236.4051,236.092,236.2438,24127.0
2022-05-13 12:40:00,249.0,249.07,248.78,248.78,6926.0,236.2438,236.3102,236.0351,236.0351,6926.0
2022-05-13 12:45:00,248.78,248.85,248.73,248.83,3439.0,236.0351,236.1015,235.9877,236.0825,3439.0
2022-05-13 12:50:00,248.83,248.83,248.4,248.59,7137.0,236.0825,236.0825,235.6746,235.8548,7137.0
2022-05-13 12:55:00,248.59,248.6,248.38,248.42,3001.0,235.8548,235.8643,235.6556,235.6935,3001.0
2022-05-13 13:00:00,248.44,248.63,248.43,248.51,4768.0,235.7125,235.8928,235.703,235.7789,4768.0
2022-05-13 13:05:00,248.46,248.48,248.0,248.0,4615.0,235.7315,235.7505,235.295,235.295,4615.0
2022-05-13 13:10:00,248.04,248.31,248.03,248.31,3761.0,235.333,235.5892,235.3235,235.5892,3761.0
2022-05-13 13:15:00,248.15,248.15,247.85,247.85,1700.0,235.4374,235.4374,235.1527,235.1527,1700.0
2022-05-13 13:20:00,247.81,247.86,247.61,247.61,5181.0,235.1148,235.1622,234.925,234.925,5181.0
2022-05-13 13:25:00,247.73,247.76,247.29,247.3,2883.0,235.0389,235.0673,234.6214,234.6309,2883.0
2022-05-13 13:30:00,247.36,247.86,247.36,247.82,5337.0,234.6878,235.1622,234.6878,235.1243,5337.0
2022-05-13 13:35:00,247.87,248.0,247.66,247.75,5018.0,235.1717,235.295,234.9725,235.0579,5018.0
2022-05-13 13:40:00,247.65,247.77,247.36,247.49,5012.0,234.963,235.0768,234.6878,234.8112,5012.0
2022-05-13 13:45:00,247.41,247.41,247.15,247.41,1900.0,234.7353,234.7353,234.4886,234.7353,1900.0
2022-05-13 13:50:00,247.45,247.64,247.25,247.6,4244.0,234.7732,234.9535,234.5835,234.9155,4244.0
2022-05-13 13:55:00,247.56,247.56,247.08,247.21,4133.0,234.8776,234.8776,234.4222,234.5455,4133.0
2022-05-13 14:00:00,247.11,247.11,246.22,246.48,3994.0,234.4506,234.4506,233.6062,233.8529,3994.0
2022-05-13 14:05:00,246.43,246.54,246.12,246.48,6846.0,233.8055,233.9098,233.5114,233.8529,6846.0
2022-05-13 14:10:00,246.45,246.57,246.35,246.5,17945.0,233.8245,233.9383,233.7296,233.8719,17945.0
2022-05-13 14:15:00,246.45,246.57,246.25,246.46,11163.0,233.8245,233.9383,233.6347,233.8339,11163.0
2022-05-13 14:20:00,246.5,246.55,246.07,246.17,3919.0,233.8719,233.9193,233.4639,233.5588,3919.0
2022-05-13 14:25:00,246.19,246.19,245.93,246.16,3246.0,233.5778,233.5778,233.3311,233.5493,3246.0
2022-05-13 14:30:00,246.33,246.9,246.23,246.89,2759.0,233.7106,234.2514,233.6157,234.2419,2759.0
2022-05-13 14:35:00,246.9,247.05,246.73,246.97,8619.0,234.2514,234.3937,234.0901,234.3178,8619.0
2022-05-13 14:40:00,246.98,247.37,246.79,247.29,2508.0,234.3273,234.6973,234.147,234.6214,2508.0
2022-05-13 14:45:00,247.36,247.36,246.83,247.09,8343.0,234.6878,234.6878,234.185,234.4317,8343.0
2022-05-13 14:50:00,247.0,247.79,246.96,247.79,2857.0,234.3463,235.0958,234.3083,235.0958,2857.0
2022-05-13 14:55:00,247.86,247.95,247.74,247.81,3338.0,235.1622,235.2476,235.0484,235.1148,3338.0
2022-05-13 15:00:00,247.88,248.04,247.84,247.9,6230.0,235.1812,235.333,235.1432,235.2002,6230.0
2022-05-13 15:05:00,247.91,248.02,247.88,247.94,3942.0,235.2097,235.314,235.1812,235.2381,3942.0
2022-05-13 15:10:00,248.0,248.04,247.84,248.0,8824.0,235.295,235.333,235.1432,235.295,8824.0
2022-05-13 15:15:00,247.98,248.46,247.88,248.32,7832.0,235.2761,235.7315,235.1812,235.5987,7832.0
2022-05-13 15:20:00,248.3,248.59,248.28,248.49,3760.0,235.5797,235.8548,235.5607,235.7599,3760.0
2022-05-13 15:25:00,248.55,248.64,248.4,248.58,7502.0,235.8169,235.9023,235.6746,235.8453,7502.0
2022-05-13 15:30:00,248.52,248.69,247.86,247.98,14436.0,235.7884,235.9497,235.1622,235.2761,14436.0
2022-05-13 15:35:00,248.03,248.34,247.87,248.15,6959.0,235.3235,235.6176,235.1717,235.4374,6959.0
2022-05-13 15:40:00,248.1,248.6,248.03,248.57,13014.0,235.3899,235.8643,235.3235,235.8358,13014.0
2022-05-13 15:45:00,248.48,248.79,248.11,248.36,18058.0,235.7505,236.0446,235.3994,235.6366,18058.0
2022-05-13 15:50:00,248.51,248.58,247.64,248.1,27656.0,235.7789,235.8453,234.9535,235.3899,27656.0
2022-05-13 15:55:00,248.11,248.51,247.72,248.44,47948.0,235.3994,235.7789,235.0294,235.7125,47948.0
2022-05-16 09:30:00,248.73,249.6,248.14,248.26,11244.0,235.9877,236.8131,235.4279,235.5417,11244.0
2022-05-16 09:35:00,249.3,250.25,248.62,249.49,3390.0,236.5285,237.4298,235.8833,236.7087,3390.0
2022-05-16 09:40:00,249.93,250.31,249.54,249.62,7068.0,237.1262,237.4867,236.7562,236.8321,7068.0
2022-05-16 09:45:00,249.44,249.69,248.62,248.65,6458.0,236.6613,236.8985,235.8833,235.9118,6458.0
2022-05-16 09:50:00,248.67,248.67,247.91,248.17,3187.0,235.9307,235.9307,235.2097,235.4563,3187.0
2022-05-16 09:55:00,248.33,248.62,248.16,248.2,4295.0,235.6081,235.8833,235.4469,235.4848,4295.0
2022-05-16 10:00:00,248.31,248.34,247.61,247.95,11884.0,235.5892,235.6176,234.925,235.2476,11884.0
2022-05-16 10:05:00,247.98,248.71,247.97,248.71,4988.0,235.2761,235.9687,235.2666,235.9687,4988.0
2022-05-16 10:10:00,248.55,248.96,248.53,248.96,3271.0,235.8169,236.2059,235.7979,236.2059,3271.0
2022-05-16 10:15:00,249.14,249.35,248.94,249.12,2691.0,236.3766,236.5759,236.1869,236.3577,2691.0
2022-05-16 10:20:00,249.14,249.7,249.14,249.52,6174.0,236.3766,236.908,236.3766,236.7372,6174.0
2022-05-16 10:25:00,249.56,250.19,249.54,250.01,9321.0,236.7751,237.3729,236.7562,237.2021,9321.0
2022-05-16 10:30:00,249.92,249.99,249.72,249.75,4038.0,237.1167,237.1831,236.9269,236.9554,4038.0
2022-05-16 10:35:00,249.77,249.96,249.61,249.95,6059.0,236.9744,237.1546,236.8226,237.1452,6059.0
2022-05-16 10:40:00,249.95,250.75,249.94,250.67,6235.0,237.1452,237.9042,237.1357,237.8283,6235.0
2022-05-16 10:45:00,250.62,250.62,249.76,249.93,6340.0,237.7808,237.7808,236.9649,237.1262,6340.0
2022-05-16 10:50:00,249.88,250.3,249.8,250.16,6842.0,237.0787,237.4772,237.0028,237.3444,6842.0
2022-05-16 10:55:00,250.08,250.71,249.99,250.61,3895.0,237.2685,237.8662,237.1831,237.7713,3895.0
2022-05-16 11:00:00,250.57,250.77,250.5,250.62,5009.0,237.7334,237.9231,237.667,237.7808,5009.0
2022-05-16 11:05:00,250.62,250.85,250.38,250.68,5600.0,237.7808,237.999,237.5531,237.8378,5600.0
2022-05-16 11:10:00,250.56,250.73,250.16,250.36,11824.0,237.7239,237.8852,237.3444,237.5341,11824.0
2022-05-16 11:15:00,250.46,250.46,250.16,250.3,3787.0,237.629,237.629,237.3444,237.4772,3787.0
2022-05-16 11:20:00,250.22,250.68,250.13,250.62,3852.0,237.4013,237.8378,237.3159,237.7808,3852.0
2022-05-16 11:25:00,250.57,250.71,250.44,250.71,6685.0,237.7334,237.8662,237.61,237.8662,6685.0
2022-05-16 11:30:00,250.83,251.25,250.77,251.12,5491.0,237.9801,238.3786,237.9231,238.2552,5491.0
2022-05-16 11:35:00,251.24,251.27,250.83,251.19,3128.0,238.3691,238.3975,237.9801,238.3216,3128.0
2022-05-16 11:40:00,251.14,251.5,250.85,251.41,4054.0,238.2742,238.6157,237.999,238.5304,4054.0
2022-05-16 11:45:00,251.49,251.5,250.93,251.02,5302.0,238.6063,238.6157,238.0749,238.1603,5302.0
2022-05-16 11:50:00,250.85,251.17,250.8,250.92,5735.0,237.999,238.3027,237.9516,238.0655,5735.0
2022-05-16 11:55:00,250.85,250.85,250.42,250.43,4854.0,237.999,237.999,237.5911,237.6006,4854.0
2022-05-16 12:00:00,250.38,250.92,250.38,250.74,2100.0,237.5531,238.0655,237.5531,237.8947,2100.0
2022-05-16 12:05:00,250.63,250.63,250.33,250.39,2832.0,237.7903,237.7903,237.5057,237.5626,2832.0
2022-05-16 12:10:00,250.37,250.4,250.11,250.11,3931.0,237.5436,237.5721,237.297,237.297,3931.0
2022-05-16 12:15:00,250.12,250.3,249.87,250.27,4433.0,237.3064,237.4772,237.0693,237.4488,4433.0
2022-05-16 12:20:00,250.45,250.45,250.19,250.41,3523.0,237.6195,237.6195,237.3729,237.5816,3523.0
2022-05-16 12:25:00,250.45,250.66,250.3,250.66,3089.0,237.6195,237.8188,237.4772,237.8188,3089.0
2022-05-16 12:30:00,250.67,250.97,250.66,250.8,4267.0,237.8283,238.1129,237.8188,237.9516,4267.0
2022-05-16 12:35:00,250.89,250.99,250.52,250.57,3506.0,238.037,238.1319,237.686,237.7334,3506.0
2022-05-16 12:40:00,250.52,250.53,250.37,250.44,3398.0,237.686,237.6954,237.5436,237.61,3398.0
2022-05-16 12:45:00,250.34,250.55,250.28,250.55,4837.0,237.5152,237.7144,237.4582,237.7144,4837.0
2022-05-16 12:50:00,250.56,250.56,250.24,250.3,2616.0,237.7239,237.7239,237.4203,237.4772,2616.0
2022-05-16 12:55:00,250.29,250.6,250.29,250.52,4505.0,237.4677,237.7619,237.4677,237.686,4505.0
2022-05-16 13:00:00,250.47,250.61,250.38,250.51,2800.0,237.6385,237.7713,237.5531,237.6765,2800.0
2022-05-16 13:05:00,250.61,251.23,250.54,251.23,2276.0,237.7713,238.3596,237.7049,238.3596,2276.0
2022-05-16 13:10:00,251.14,251.61,251.08,251.44,2577.0,238.2742,238.7201,238.2173,238.5588,2577.0
2022-05-16 13:15:00,251.38,251.51,251.27,251.43,4944.0,238.5019,238.6252,238.3975,238.5493,4944.0
2022-05-16 13:20:00,251.4,251.86,251.4,251.79,4208.0,238.5209,238.9573,238.5209,238.8909,4208.0
2022-05-16 13:25:00,251.85,252.28,251.8,252.28,4553.0,238.9478,239.3558,238.9004,239.3558,4553.0
2022-05-16 13:30:00,252.29,252.7,252.28,252.57,2593.0,239.3653,239.7543,239.3558,239.6309,2593.0
2022-05-16 13:35:00,252.65,252.72,252.43,252.61,3747.0,239.7068,239.7732,239.4981,239.6689,3747.0
2022-05-16 13:40:00,252.62,252.88,252.59,252.75,3540.0,239.6784,239.925,239.6499,239.8017,3540.0
2022-05-16 13:45:00,252.72,252.79,252.55,252.59,3449.0,239.7732,239.8397,239.612,239.6499,3449.0
2022-05-16 13:50:00,252.68,252.94,252.66,252.76,2914.0,239.7353,239.982,239.7163,239.8112,2914.0
2022-05-16 13:55:00,252.92,253.0,252.81,252.89,5179.0,239.963,240.0389,239.8586,239.9345,5179.0
2022-05-16 14:00:00,252.91,253.23,252.8,253.08,4377.0,239.9535,240.2571,239.8491,240.1148,4377.0
2022-05-16 14:05:00,253.11,253.27,253.07,253.27,3219.0,240.1433,240.2951,240.1053,240.2951,3219.0
2022-05-16 14:10:00,253.28,253.36,253.07,253.24,4936.0,240.3046,240.3805,240.1053,240.2666,4936.0
2022-05-16 14:15:00,253.47,253.55,253.32,253.43,6374.0,240.4848,240.5607,240.3425,240.4469,6374.0
2022-05-16 14:20:00,253.46,253.81,253.45,253.72,4000.0,240.4753,240.8074,240.4658,240.722,4000.0
2022-05-16 14:25:00,253.73,254.12,253.66,254.1,6354.0,240.7315,241.1015,240.6651,241.0825,6354.0
2022-05-16 14:30:00,254.0,254.07,253.74,253.91,4402.0,240.9877,241.0541,240.741,240.9023,4402.0
2022-05-16 14:35:00,253.93,254.13,253.87,253.91,3780.0,240.9213,241.111,240.8643,240.9023,3780.0
2022-05-16 14:40:00,253.94,254.01,253.78,253.88,7303.0,240.9307,240.9972,240.7789,240.8738,7303.0
2022-05-16 14:45:00,253.95,254.16,253.68,253.77,6393.0,240.9402,241.1395,240.6841,240.7695,6393.0
2022-05-16 14:50:00,253.81,254.14,253.81,254.0,7102.0,240.8074,241.1205,240.8074,240.9877,7102.0
2022-05-16 14:55:00,254.06,254.33,254.06,254.33,7277.0,241.0446,241.3008,241.0446,241.3008,7277.0
2022-05-16 15:00:00,254.33,254.39,254.23,254.39,9281.0,241.3008,241.3577,241.2059,241.3577,9281.0
2022-05-16 15:05:00,254.38,254.42,254.23,254.31,8862.0,241.3482,241.3862,241.2059,241.2818,8862.0
2022-05-16 15:10:00,254.26,254.26,253.56,253.56,9158.0,241.2344,241.2344,240.5702,240.5702,9158.0
2022-05-16 15:15:00,253.52,253.97,253.48,253.97,9139.0,240.5323,240.9592,240.4943,240.9592,9139.0
2022-05-16 15:20:00,253.91,253.96,253.13,253.19,10571.0,240.9023,240.9497,240.1622,240.2192,10571.0
2022-05-16 15:25:00,253.18,253.22,252.62,252.66,11171.0,240.2097,240.2476,239.6784,239.7163,11171.0
2022-05-16 15:30:00,252.65,252.98,252.57,252.75,11979.0,239.7068,240.0199,239.6309,239.8017,11979.0
2022-05-16 15:35:00,252.58,252.91,252.38,252.64,13117.0,239.6404,239.9535,239.4507,239.6973,13117.0
2022-05-16 15:40:00,252.71,252.97,252.56,252.64,17116.0,239.7638,240.0104,239.6214,239.6973,17116.0
2022-05-16 15:45:00,252.6,252.64,252.26,252.48,28545.0,239.6594,239.6973,239.3368,239.5455,28545.0
2022-05-16 15:50:00,253.12,253.35,252.71,252.85,36738.0,240.1528,240.371,239.7638,239.8966,36738.0
2022-05-16 15:55:00,252.92,253.14,252.58,252.99,84868.0,239.963,240.1717,239.6404,240.0294,84868.0
2022-05-17 09:30:00,254.14,254.99,253.33,254.0,23944.0,241.1205,241.927,240.352,240.9877,23944.0
2022-05-17 09:35:00,253.65,254.31,253.23,253.23,7262.0,240.6556,241.2818,240.2571,240.2571,7262.0
2022-05-17 09:40:00,253.24,253.48,252.65,252.66,10209.0,240.2666,240.4943,239.7068,239.7163,10209.0
2022-05-17 09:45:00,252.63,253.73,252.62,253.73,7922.0,239.6879,240.7315,239.6784,240.7315,7922.0
2022-05-17 09:50:00,253.89,253.91,253.0,253.15,10484.0,240.8833,240.9023,240.0389,240.1812,10484.0
2022-05-17 09:55:00,253.14,253.79,252.79,253.79,5614.0,240.1717,240.7884,239.8397,240.7884,5614.0
2022-05-17 10:00:00,253.75,254.25,253.64,254.12,4359.0,240.7505,241.2249,240.6461,241.1015,4359.0
2022-05-17 10:05:00,254.19,254.85,253.8,254.85,13135.0,241.1679,241.7941,240.7979,241.7941,13135.0
2022-05-17 10:10:00,254.77,255.59,254.77,255.42,8093.0,241.7182,242.4962,241.7182,242.3349,8093.0
2022-05-17 10:15:00,255.46,255.47,255.11,255.38,4777.0,242.3729,242.3824,242.0408,242.297,4777.0
2022-05-17 10:20:00,255.27,255.35,254.83,255.3,7015.0,242.1926,242.2685,241.7752,242.2211,7015.0
2022-05-17 10:25:00,255.38,255.6,255.13,255.18,5477.0,242.297,242.5057,242.0598,242.1072,5477.0
2022-05-17 10:30:00,255.39,255.79,255.29,255.57,4710.0,242.3065,242.686,242.2116,242.4772,4710.0
2022-05-17 10:35:00,255.65,255.86,255.38,255.83,4011.0,242.5531,242.7524,242.297,242.7239,4011.0
2022-05-17 10:40:00,255.82,255.82,255.01,255.03,4614.0,242.7144,242.7144,241.9459,241.9649,4614.0
2022-05-17 10:45:00,255.08,255.58,254.87,255.58,4589.0,242.0123,242.4867,241.8131,242.4867,4589.0
2022-05-17 10:50:00,255.5,255.63,255.34,255.58,4010.0,242.4108,242.5342,242.259,242.4867,4010.0
2022-05-17 10:55:00,255.54,255.67,255.15,255.29,7828.0,242.4488,242.5721,242.0788,242.2116,7828.0
2022-05-17 11:00:00,255.25,255.35,254.6,254.7,13787.0,242.1736,242.2685,241.5569,241.6518,13787.0
2022-05-17 11:05:00,254.66,254.83,254.34,254.75,6901.0,241.6139,241.7752,241.3103,241.6992,6901.0
2022-05-17 11:10:00,254.77,254.77,254.45,254.71,3674.0,241.7182,241.7182,241.4146,241.6613,3674.0
2022-05-17 11:15:00,254.63,254.92,254.45,254.72,2800.0,241.5854,241.8605,241.4146,241.6708,2800.0
2022-05-17 11:20:00,254.68,254.84,254.6,254.62,4054.0,241.6328,241.7846,241.5569,241.5759,4054.0
2022-05-17 11:25:00,254.55,254.79,254.52,254.53,2988.0,241.5095,241.7372,241.481,241.4905,2988.0
2022-05-17 11:30:00,254.62,254.72,254.39,254.58,3176.0,241.5759,241.6708,241.3577,241.538,3176.0
2022-05-17 11:35:00,254.53,254.53,254.11,254.12,3611.0,241.4905,241.4905,241.092,241.1015,3611.0
2022-05-17 11:40:00,254.13,254.26,254.06,254.06,2683.0,241.111,241.2344,241.0446,241.0446,2683.0
2022-05-17 11:45:00,254.0,254.39,253.98,254.14,5005.0,240.9877,241.3577,240.9687,241.1205,5005.0
2022-05-17 11:50:00,254.08,254.3,253.94,254.26,2839.0,241.0636,241.2723,240.9307,241.2344,2839.0
2022-05-17 11:55:00,254.31,254.49,254.15,254.49,3688.0,241.2818,241.4526,241.13,241.4526,3688.0
2022-05-17 12:00:00,254.57,254.6,254.19,254.19,4825.0,241.5285,241.5569,241.1679,241.1679,4825.0
2022-05-17 12:05:00,254.12,254.26,253.92,253.98,3314.0,241.1015,241.2344,240.9118,240.9687,3314.0
2022-05-17 12:10:00,253.85,254.26,253.72,254.22,3739.0,240.8454,241.2344,240.722,241.1964,3739.0
2022-05-17 12:15:00,254.3,254.36,254.09,254.2,3217.0,241.2723,241.3292,241.0731,241.1774,3217.0
2022-05-17 12:20:00,254.19,254.53,254.19,254.49,3367.0,241.1679,241.4905,241.1679,241.4526,3367.0
2022-05-17 12:25:00,254.41,254.45,254.28,254.42,1758.0,241.3767,241.4146,241.2533,241.3862,1758.0
2022-05-17 12:30:00,254.37,254.55,254.27,254.55,3900.0,241.3387,241.5095,241.2438,241.5095,3900.0
2022-05-17 12:35:00,254.58,254.72,254.54,254.58,2925.0,241.538,241.6708,241.5,241.538,2925.0
2022-05-17 12:40:00,254.57,254.66,254.34,254.36,3732.0,241.5285,241.6139,241.3103,241.3292,3732.0
2022-05-17 12:45:00,254.44,254.68,254.38,254.58,4549.0,241.4051,241.6328,241.3482,241.538,4549.0
2022-05-17 12:50:00,254.58,254.63,254.35,254.35,5083.0,241.538,241.5854,241.3197,241.3197,5083.0
2022-05-17 12:55:00,254.42,254.55,254.41,254.55,1314.0,241.3862,241.5095,241.3767,241.5095,1314.0
2022-05-17 13:00:00,254.65,254.87,254.54,254.87,4163.0,241.6044,241.8131,241.5,241.8131,4163.0
2022-05-17 13:05:00,254.85,255.3,254.83,255.11,3833.0,241.7941,242.2211,241.7752,242.0408,3833.0
2022-05-17 13:10:00,255.0,255.09,254.96,255.0,2546.0,241.9364,242.0218,241.8985,241.9364,2546.0
2022-05-17 13:15:00,255.12,255.22,255.1,255.16,3453.0,242.0503,242.1452,242.0313,242.0882,3453.0
2022-05-17 13:20:00,255.14,255.14,254.84,254.84,2726.0,242.0693,242.0693,241.7846,241.7846,2726.0
2022-05-17 13:25:00,254.78,255.27,254.78,255.23,3642.0,241.7277,242.1926,241.7277,242.1547,3642.0
2022-05-17 13:30:00,255.34,255.34,254.93,255.0,2625.0,242.259,242.259,241.87,241.9364,2625.0
2022-05-17 13:35:00,255.02,255.15,254.96,255.15,4381.0,241.9554,242.0788,241.8985,242.0788,4381.0
2022-05-17 13:40:00,255.13,255.17,255.02,255.1,2192.0,242.0598,242.0977,241.9554,242.0313,2192.0
2022-05-17 13:45:00,255.1,255.49,255.1,255.36,3442.0,242.0313,242.4013,242.0313,242.278,3442.0
2022-05-17 13:50:00,255.28,255.5,255.24,255.35,2451.0,242.2021,242.4108,242.1641,242.2685,2451.0
2022-05-17 13:55:00,255.4,255.44,255.16,255.17,3135.0,242.316,242.3539,242.0882,242.0977,3135.0
2022-05-17 14:00:00,255.13,255.13,254.86,255.01,2203.0,242.0598,242.0598,241.8036,241.9459,2203.0
2022-05-17 14:05:00,255.08,255.46,255.02,255.39,2170.0,242.0123,242.3729,241.9554,242.3065,2170.0
2022-05-17 14:10:00,255.25,255.43,254.68,254.77,7818.0,242.1736,242.3444,241.6328,241.7182,7818.0
2022-05-17 14:15:00,254.62,254.78,254.54,254.54,1873.0,241.5759,241.7277,241.5,241.5,1873.0
2022-05-17 14:20:00,254.51,254.51,254.05,254.5,2864.0,241.4715,241.4715,241.0351,241.4621,2864.0
2022-05-17 14:25:00,254.57,254.79,254.39,254.54,2563.0,241.5285,241.7372,241.3577,241.5,2563.0
2022-05-17 14:30:00,254.41,254.5,254.13,254.19,2235.0,241.3767,241.4621,241.111,241.1679,2235.0
2022-05-17 14:35:00,254.12,254.95,254.11,254.95,5137.0,241.1015,241.889,241.092,241.889,5137.0
2022-05-17 14:40:00,254.98,255.26,254.83,255.26,3463.0,241.9175,242.1831,241.7752,242.1831,3463.0
2022-05-17 14:45:00,255.29,255.47,255.11,255.44,2519.0,242.2116,242.3824,242.0408,242.3539,2519.0
2022-05-17 14:50:00,255.5,255.56,255.11,255.18,4731.0,242.4108,242.4678,242.0408,242.1072,4731.0
2022-05-17 14:55:00,255.13,255.19,254.99,255.13,3459.0,242.0598,242.1167,241.927,242.0598,3459.0
2022-05-17 15:00:00,255.11,255.48,255.11,255.26,5091.0,242.0408,242.3919,242.0408,242.1831,5091.0
2022-05-17 15:05:00,255.26,255.64,255.15,255.36,8148.0,242.1831,242.5437,242.0788,242.278,8148.0
2022-05-17 15:10:00,255.34,255.43,255.18,255.32,4256.0,242.259,242.3444,242.1072,242.24,4256.0
2022-05-17 15:15:00,255.33,255.47,255.16,255.31,6070.0,242.2495,242.3824,242.0882,242.2306,6070.0
2022-05-17 15:20:00,255.3,255.52,255.19,255.35,4492.0,242.2211,242.4298,242.1167,242.2685,4492.0
2022-05-17 15:25:00,255.32,255.67,255.32,255.62,5956.0,242.24,242.5721,242.24,242.5247,5956.0
2022-05-17 15:30:00,255.55,255.68,255.14,255.43,10826.0,242.4583,242.5816,242.0693,242.3444,10826.0
2022-05-17 15:35:00,255.5,255.59,255.28,255.32,7563.0,242.4108,242.4962,242.2021,242.24,7563.0
2022-05-17 15:40:00,255.28,255.68,255.21,255.46,6842.0,242.2021,242.5816,242.1357,242.3729,6842.0
2022-05-17 15:45:00,255.46,255.58,255.11,255.22,14624.0,242.3729,242.4867,242.0408,242.1452,14624.0
2022-05-17 15:50:00,255.4,255.83,255.16,255.73,16319.0,242.316,242.7239,242.0882,242.629,16319.0
2022-05-17 15:55:00,255.8,256.27,255.52,256.26,71766.0,242.6955,243.1414,242.4298,243.1319,71766.0
2022-05-18 09:30:00,255.8,256.35,254.96,255.92,18384.0,242.6955,243.2173,241.8985,242.8093,18384.0
2022-05-18 09:35:00,256.13,256.13,255.09,255.09,4449.0,243.0086,243.0086,242.0218,242.0218,4449.0
2022-05-18 09:40:00,255.05,255.24,254.51,255.06,9182.0,241.9839,242.1641,241.4715,241.9934,9182.0
2022-05-18 09:45:00,255.02,255.52,254.67,254.68,2321.0,241.9554,242.4298,241.6233,241.6328,2321.0
2022-05-18 09:50:00,255.02,255.02,254.08,254.17,2308.0,241.9554,241.9554,241.0636,241.149,2308.0
2022-05-18 09:55:00,254.45,255.02,254.11,254.81,7004.0,241.4146,241.9554,241.092,241.7562,7004.0
2022-05-18 10:00:00,254.63,254.73,253.72,253.72,3882.0,241.5854,241.6803,240.722,240.722,3882.0
2022-05-18 10:05:00,253.71,254.02,253.21,253.23,4224.0,240.7125,241.0066,240.2381,240.2571,4224.0
2022-05-18 10:10:00,253.25,254.05,253.25,254.05,3348.0,240.2761,241.0351,240.2761,241.0351,3348.0
2022-05-18 10:15:00,254.07,254.2,253.82,253.96,1825.0,241.0541,241.1774,240.8169,240.9497,1825.0
2022-05-18 10:20:00,253.92,254.12,253.69,254.08,2130.0,240.9118,241.1015,240.6936,241.0636,2130.0
2022-05-18 10:25:00,254.41,254.62,254.27,254.62,5066.0,241.3767,241.5759,241.2438,241.5759,5066.0
2022-05-18 10:30:00,254.58,254.66,254.27,254.56,2363.0,241.538,241.6139,241.2438,241.519,2363.0
2022-05-18 10:35:00,254.52,254.8,254.4,254.79,2274.0,241.481,241.7467,241.3672,241.7372,2274.0
2022-05-18 10:40:00,254.55,254.55,254.15,254.33,5962.0,241.5095,241.5095,241.13,241.3008,5962.0
2022-05-18 10:45:00,254.11,254.29,253.62,253.66,3412.0,241.092,241.2628,240.6271,240.6651,3412.0
2022-05-18 10:50:00,253.6,253.95,253.54,253.77,3198.0,240.6082,240.9402,240.5512,240.7695,3198.0
2022-05-18 10:55:00,253.69,254.03,253.69,253.94,3289.0,240.6936,241.0161,240.6936,240.9307,3289.0
2022-05-18 11:00:00,253.96,254.04,253.76,254.04,5950.0,240.9497,241.0256,240.76,241.0256,5950.0
2022-05-18 11:05:00,254.17,254.18,253.92,253.99,4787.0,241.149,241.1585,240.9118,240.9782,4787.0
2022-05-18 11:10:00,253.96,254.13,253.56,254.05,4043.0,240.9497,241.111,240.5702,241.0351,4043.0
2022-05-18 11:15:00,253.97,254.3,253.81,254.13,4742.0,240.9592,241.2723,240.8074,241.111,4742.0
2022-05-18 11:20:00,254.33,254.34,254.0,254.2,4128.0,241.3008,241.3103,240.9877,241.1774,4128.0
2022-05-18 11:25:00,254.34,255.1,254.34,254.78,4892.0,241.3103,242.0313,241.3103,241.7277,4892.0
2022-05-18 11:30:00,254.62,254.88,254.62,254.84,1682.0,241.5759,241.8226,241.5759,241.7846,1682.0
2022-05-18 11:35:00,254.92,254.98,254.75,254.75,1300.0,241.8605,241.9175,241.6992,241.6992,1300.0
2022-05-18 11:40:00,254.83,255.02,254.63,254.79,4401.0,241.7752,241.9554,241.5854,241.7372,4401.0
2022-05-18 11:45:00,254.91,254.91,254.35,254.44,2030.0,241.8511,241.8511,241.3197,241.4051,2030.0
2022-05-18 11:50:00,254.7,254.79,254.53,254.69,5128.0,241.6518,241.7372,241.4905,241.6423,5128.0
2022-05-18 11:55:00,254.51,254.66,254.34,254.34,1781.0,241.4715,241.6139,241.3103,241.3103,1781.0
2022-05-18 12:00:00,254.28,254.58,254.28,254.58,2773.0,241.2533,241.538,241.2533,241.538,2773.0
2022-05-18 12:05:00,254.49,255.09,254.49,255.09,2625.0,241.4526,242.0218,241.4526,242.0218,2625.0
2022-05-18 12:10:00,255.12,255.36,254.89,255.36,3200.0,242.0503,242.278,241.8321,242.278,3200.0
2022-05-18 12:15:00,255.31,255.7,255.3,255.46,4222.0,242.2306,242.6006,242.2211,242.3729,4222.0
2022-05-18 12:20:00,255.8,255.83,255.63,255.79,2667.0,242.6955,242.7239,242.5342,242.686,2667.0
2022-05-18 12:25:00,255.87,255.93,255.65,255.65,8757.0,242.7619,242.8188,242.5531,242.5531,8757.0
2022-05-18 12:30:00,255.71,255.8,255.64,255.78,1967.0,242.6101,242.6955,242.5437,242.6765,1967.0
2022-05-18 12:35:00,255.9,256.16,255.77,256.16,1500.0,242.7903,243.037,242.667,243.037,1500.0
2022-05-18 12:40:00,256.36,256.37,256.15,256.19,5484.0,243.2268,243.2363,243.0275,243.0655,5484.0
2022-05-18 12:45:00,256.03,256.35,256.03,256.35,3986.0,242.9137,243.2173,242.9137,243.2173,3986.0
2022-05-18 12:50:00,256.4,256.43,256.07,256.14,1801.0,243.2647,243.2932,242.9516,243.018,1801.0
2022-05-18 12:55:00,256.15,256.15,255.82,255.91,2714.0,243.0275,243.0275,242.7144,242.7998,2714.0
2022-05-18 13:00:00,255.71,255.71,255.37,255.49,2208.0,242.6101,242.6101,242.2875,242.4013,2208.0
2022-05-18 13:05:00,255.3,255.34,254.83,255.1,3058.0,242.2211,242.259,241.7752,242.0313,3058.0
2022-05-18 13:10:00,255.21,255.29,255.03,255.1,1850.0,242.1357,242.2116,241.9649,242.0313,1850.0
2022-05-18 13:15:00,255.08,255.09,254.83,254.83,1444.0,242.0123,242.0218,241.7752,241.7752,1444.0
2022-05-18 13:20:00,255.0,255.37,255.0,255.26,2615.0,241.9364,242.2875,241.9364,242.1831,2615.0
2022-05-18 13:25:00,255.31,255.41,255.26,255.27,4041.0,242.2306,242.3254,242.1831,242.1926,4041.0
2022-05-18 13:30:00,255.19,255.46,255.16,255.34,2832.0,242.1167,242.3729,242.0882,242.259,2832.0
2022-05-18 13:35:00,255.45,255.65,255.45,255.5,2105.0,242.3634,242.5531,242.3634,242.4108,2105.0
2022-05-18 13:40:00,255.62,255.62,254.86,254.97,3760.0,242.5247,242.5247,241.8036,241.908,3760.0
2022-05-18 13:45:00,254.91,254.91,254.29,254.35,1429.0,241.8511,241.8511,241.2628,241.3197,1429.0
2022-05-18 13:50:00,254.43,254.48,254.16,254.36,5087.0,241.3956,241.4431,241.1395,241.3292,5087.0
2022-05-18 13:55:00,254.4,254.56,254.34,254.53,2099.0,241.3672,241.519,241.3103,241.4905,2099.0
2022-05-18 14:00:00,254.71,254.89,254.62,254.82,3318.0,241.6613,241.8321,241.5759,241.7657,3318.0
2022-05-18 14:05:00,254.79,254.79,254.5,254.76,2815.0,241.7372,241.7372,241.4621,241.7087,2815.0
2022-05-18 14:10:00,254.83,254.83,254.43,254.48,3074.0,241.7752,241.7752,241.3956,241.4431,3074.0
2022-05-18 14:15:00,254.42,254.88,254.25,254.66,4747.0,241.3862,241.8226,241.2249,241.6139,4747.0
2022-05-18 14:20:00,254.67,254.77,254.45,254.74,8023.0,241.6233,241.7182,241.4146,241.6898,8023.0
2022-05-18 14:25:00,255.08,255.25,254.92,255.06,1402.0,242.0123,242.1736,241.8605,241.9934,1402.0
2022-05-18 14:30:00,255.05,255.05,254.32,254.41,2175.0,241.9839,241.9839,241.2913,241.3767,2175.0
2022-05-18 14:35:00,254.27,254.4,253.97,253.98,5140.0,241.2438,241.3672,240.9592,240.9687,5140.0
2022-05-18 14:40:00,254.06,254.14,253.46,253.46,3583.0,241.0446,241.1205,240.4753,240.4753,3583.0
2022-05-18 14:45:00,253.57,253.73,252.94,253.06,13697.0,240.5797,240.7315,239.982,240.0958,13697.0
2022-05-18 14:50:00,252.91,253.23,252.69,252.9,8044.0,239.9535,240.2571,239.7448,239.944,8044.0
2022-05-18 14:55:00,252.96,253.45,252.74,252.89,12161.0,240.001,240.4658,239.7922,239.9345,12161.0
2022-05-18 15:00:00,253.0,253.18,252.79,252.89,2211.0,240.0389,240.2097,239.8397,239.9345,2211.0
2022-05-18 15:05:00,252.96,252.98,252.25,252.47,9215.0,240.001,240.0199,239.3273,239.5361,9215.0
2022-05-18 15:10:00,252.47,252.7,251.9,251.93,19113.0,239.5361,239.7543,238.9953,239.0237,19113.0
2022-05-18 15:15:00,251.89,252.05,251.49,251.79,20176.0,238.9858,239.1376,238.6063,238.8909,20176.0
2022-05-18 15:20:00,251.79,251.9,250.96,251.04,11178.0,238.8909,238.9953,238.1034,238.1793,11178.0
2022-05-18 15:25:00,251.12,251.19,250.89,251.02,7781.0,238.2552,238.3216,238.037,238.1603,7781.0
2022-05-18 15:30:00,251.09,251.21,250.79,250.81,11480.0,238.2268,238.3406,237.9421,237.9611,11480.0
2022-05-18 15:35:00,250.82,251.8,250.75,251.52,8065.0,237.9706,238.9004,237.9042,238.6347,8065.0
2022-05-18 15:40:00,251.56,251.64,250.93,250.96,11435.0,238.6727,238.7486,238.0749,238.1034,11435.0
2022-05-18 15:45:00,250.96,251.16,250.55,250.75,18490.0,238.1034,238.2932,237.7144,237.9042,18490.0
2022-05-18 15:50:00,250.7,251.11,250.62,250.76,23892.0,237.8567,238.2457,237.7808,237.9137,23892.0
2022-05-18 15:55:00,250.76,251.46,250.63,251.33,73897.0,237.9137,238.5778,237.7903,238.4545,73897.0
2022-05-19 09:30:00,249.58,249.58,248.17,249.21,15656.0,236.7941,236.7941,235.4563,236.4431,15656.0
2022-05-19 09:35:00,248.93,249.65,248.12,248.27,8587.0,236.1774,236.8605,235.4089,235.5512,8587.0
2022-05-19 09:40:00,248.31,248.61,247.67,247.85,7645.0,235.5892,235.8738,234.982,235.1527,7645.0
2022-05-19 09:45:00,247.88,247.95,246.58,247.4,18832.0,235.1812,235.2476,233.9478,234.7258,18832.0
2022-05-19 09:50:00,247.29,247.3,246.23,246.4,8330.0,234.6214,234.6309,233.6157,233.777,8330.0
2022-05-19 09:55:00,246.33,247.08,246.07,246.83,6302.0,233.7106,234.4222,233.4639,234.185,6302.0
2022-05-19 10:00:00,246.83,248.43,246.7,248.33,16249.0,234.185,235.703,234.0616,235.6081,16249.0
2022-05-19 10:05:00,248.23,248.49,247.81,248.15,8427.0,235.5133,235.7599,235.1148,235.4374,8427.0
2022-05-19 10:10:00,248.26,249.67,248.26,249.38,36374.0,235.5417,236.8795,235.5417,236.6044,36374.0
2022-05-19 10:15:00,249.43,249.87,249.19,249.86,4818.0,236.6518,237.0693,236.4241,237.0598,4818.0
2022-05-19 10:20:00,249.79,250.26,249.63,249.63,1900.0,236.9933,237.4393,236.8415,236.8415,1900.0
2022-05-19 10:25:00,249.63,249.9,249.44,249.64,6964.0,236.8415,237.0977,236.6613,236.851,6964.0
2022-05-19 10:30:00,249.5,249.59,249.17,249.43,6652.0,236.7182,236.8036,236.4051,236.6518,6652.0
2022-05-19 10:35:00,249.15,249.15,248.59,249.06,6728.0,236.3861,236.3861,235.8548,236.3007,6728.0
2022-05-19 10:40:00,249.01,249.42,248.86,249.14,4816.0,236.2533,236.6423,236.111,236.3766,4816.0
2022-05-19 10:45:00,248.89,249.11,248.31,248.31,4145.0,236.1395,236.3482,235.5892,235.5892,4145.0
2022-05-19 10:50:00,248.38,248.58,248.03,248.25,6973.0,235.6556,235.8453,235.3235,235.5322,6973.0
2022-05-19 10:55:00,248.21,248.54,248.08,248.13,4754.0,235.4943,235.8074,235.371,235.4184,4754.0
2022-05-19 11:00:00,248.24,248.52,247.91,248.18,5087.0,235.5228,235.7884,235.2097,235.4658,5087.0
2022-05-19 11:05:00,248.09,248.11,247.77,247.85,5086.0,235.3804,235.3994,235.0768,235.1527,5086.0
2022-05-19 11:10:00,248.0,248.19,247.46,247.5,5101.0,235.295,235.4753,234.7827,234.8207,5101.0
2022-05-19 11:15:00,247.4,247.86,247.4,247.77,5313.0,234.7258,235.1622,234.7258,235.0768,5313.0
2022-05-19 11:20:00,247.6,247.78,247.5,247.71,5437.0,234.9155,235.0863,234.8207,235.0199,5437.0
2022-05-19 11:25:00,247.6,247.6,247.32,247.48,7662.0,234.9155,234.9155,234.6499,234.8017,7662.0
2022-05-19 11:30:00,247.58,247.97,247.58,247.89,8158.0,234.8966,235.2666,234.8966,235.1907,8158.0
2022-05-19 11:35:00,247.85,248.95,247.68,248.91,10286.0,235.1527,236.1964,234.9914,236.1584,10286.0
2022-05-19 11:40:00,248.81,249.39,248.77,248.84,13323.0,236.0636,236.6138,236.0256,236.092,13323.0
2022-05-19 11:45:00,248.89,249.26,248.55,249.03,16898.0,236.1395,236.4905,235.8169,236.2723,16898.0
2022-05-19 11:50:00,249.03,249.2,248.85,248.85,7804.0,236.2723,236.4336,236.1015,236.1015,7804.0
2022-05-19 11:55:00,248.67,248.73,248.48,248.68,4616.0,235.9307,235.9877,235.7505,235.9402,4616.0
2022-05-19 12:00:00,248.73,248.78,248.51,248.74,6178.0,235.9877,236.0351,235.7789,235.9971,6178.0
2022-05-19 12:05:00,248.79,249.31,248.77,249.27,5509.0,236.0446,236.5379,236.0256,236.5,5509.0
2022-05-19 12:10:00,249.29,249.56,249.28,249.56,4115.0,236.519,236.7751,236.5095,236.7751,4115.0
2022-05-19 12:15:00,249.66,249.7,249.25,249.32,4242.0,236.87,236.908,236.481,236.5474,4242.0
2022-05-19 12:20:00,249.37,249.37,248.91,248.93,6325.0,236.5949,236.5949,236.1584,236.1774,6325.0
2022-05-19 12:25:00,248.75,248.92,248.53,248.81,4125.0,236.0066,236.1679,235.7979,236.0636,4125.0
2022-05-19 12:30:00,248.89,248.89,248.3,248.57,3559.0,236.1395,236.1395,235.5797,235.8358,3559.0
2022-05-19 12:35:00,248.49,248.49,247.93,247.93,1000.0,235.7599,235.7599,235.2286,235.2286,1000.0
2022-05-19 12:40:00,247.97,248.07,247.7,247.7,1829.0,235.2666,235.3615,235.0104,235.0104,1829.0
2022-05-19 12:45:00,247.76,247.99,247.69,247.74,1376.0,235.0673,235.2856,235.0009,235.0484,1376.0
2022-05-19 12:50:00,247.89,248.18,247.88,248.08,1616.0,235.1907,235.4658,235.1812,235.371,1616.0
2022-05-19 12:55:00,248.14,248.35,248.14,248.21,2134.0,235.4279,235.6271,235.4279,235.4943,2134.0
2022-05-19 13:00:00,248.27,248.35,247.93,247.93,2369.0,235.5512,235.6271,235.2286,235.2286,2369.0
2022-05-19 13:05:00,248.02,248.25,248.01,248.13,4826.0,235.314,235.5322,235.3045,235.4184,4826.0
2022-05-19 13:10:00,248.18,248.18,247.64,247.81,4494.0,235.4658,235.4658,234.9535,235.1148,4494.0
2022-05-19 13:15:00,247.81,248.19,247.72,248.16,3643.0,235.1148,235.4753,235.0294,235.4469,3643.0
2022-05-19 13:20:00,248.27,249.24,248.26,249.24,3016.0,235.5512,236.4715,235.5417,236.4715,3016.0
2022-05-19 13:25:00,249.31,249.47,249.03,249.14,2565.0,236.5379,236.6897,236.2723,236.3766,2565.0
2022-05-19 13:30:00,249.24,249.77,249.11,249.17,3264.0,236.4715,236.9744,236.3482,236.4051,3264.0
2022-05-19 13:35:00,249.23,249.61,249.11,249.61,4725.0,236.462,236.8226,236.3482,236.8226,4725.0
2022-05-19 13:40:00,249.56,249.88,249.55,249.87,1336.0,236.7751,237.0787,236.7656,237.0693,1336.0
2022-05-19 13:45:00,249.93,249.93,249.25,249.25,3309.0,237.1262,237.1262,236.481,236.481,3309.0
2022-05-19 13:50:00,249.28,249.65,249.11,249.59,2708.0,236.5095,236.8605,236.3482,236.8036,2708.0
2022-05-19 13:55:00,249.69,250.24,249.69,250.07,3934.0,236.8985,237.4203,236.8985,237.259,3934.0
2022-05-19 14:00:00,250.19,250.25,249.74,249.74,3644.0,237.3729,237.4298,236.9459,236.9459,3644.0
2022-05-19 14:05:00,249.75,250.07,249.6,249.94,5228.0,236.9554,237.259,236.8131,237.1357,5228.0
2022-05-19 14:10:00,249.96,250.63,249.95,250.43,7599.0,237.1546,237.7903,237.1452,237.6006,7599.0
2022-05-19 14:15:00,250.37,250.61,250.37,250.57,2119.0,237.5436,237.7713,237.5436,237.7334,2119.0
2022-05-19 14:20:00,250.33,250.69,250.22,250.27,6942.0,237.5057,237.8472,237.4013,237.4488,6942.0
2022-05-19 14:25:00,250.44,250.5,250.26,250.46,1408.0,237.61,237.667,237.4393,237.629,1408.0
2022-05-19 14:30:00,250.5,250.78,250.46,250.66,2957.0,237.667,237.9326,237.629,237.8188,2957.0
2022-05-19 14:35:00,250.55,251.15,250.55,250.9,4688.0,237.7144,238.2837,237.7144,238.0465,4688.0
2022-05-19 14:40:00,250.93,251.12,250.42,251.12,3803.0,238.0749,238.2552,237.5911,238.2552,3803.0
2022-05-19 14:45:00,251.15,251.46,251.15,251.39,2717.0,238.2837,238.5778,238.2837,238.5114,2717.0
2022-05-19 14:50:00,251.5,251.68,251.34,251.65,4511.0,238.6157,238.7865,238.4639,238.7581,4511.0
2022-05-19 14:55:00,251.65,251.94,251.28,251.58,11613.0,238.7581,239.0332,238.407,238.6916,11613.0
2022-05-19 15:00:00,251.68,252.34,251.5,252.31,4537.0,238.7865,239.4127,238.6157,239.3842,4537.0
2022-05-19 15:05:00,252.44,252.5,251.7,251.71,6249.0,239.5076,239.5645,238.8055,238.815,6249.0
2022-05-19 15:10:00,251.83,251.88,251.47,251.68,6166.0,238.9288,238.9763,238.5873,238.7865,6166.0
2022-05-19 15:15:00,251.76,251.76,251.33,251.51,3731.0,238.8624,238.8624,238.4545,238.6252,3731.0
2022-05-19 15:20:00,251.56,251.59,251.16,251.16,4093.0,238.6727,238.7011,238.2932,238.2932,4093.0
2022-05-19 15:25:00,251.17,251.66,251.0,251.03,17942.0,238.3027,238.7675,238.1414,238.1698,17942.0
2022-05-19 15:30:00,251.02,251.48,250.96,251.05,5010.0,238.1603,238.5968,238.1034,238.1888,5010.0
2022-05-19 15:35:00,251.09,251.17,250.65,250.93,12487.0,238.2268,238.3027,237.8093,238.0749,12487.0
2022-05-19 15:40:00,250.99,251.38,250.8,251.25,8127.0,238.1319,238.5019,237.9516,238.3786,8127.0
2022-05-19 15:45:00,251.24,251.57,250.94,251.43,16718.0,238.3691,238.6822,238.0844,238.5493,16718.0
2022-05-19 15:50:00,251.48,251.63,251.16,251.54,22014.0,238.5968,238.7391,238.2932,238.6537,22014.0
2022-05-19 15:55:00,251.62,251.92,251.04,251.11,64209.0,238.7296,239.0142,238.1793,238.2457,64209.0
2022-05-20 09:30:00,252.4,253.29,252.13,252.29,39113.0,239.4696,240.314,239.2135,239.3653,39113.0
2022-05-20 09:35:00,252.28,252.53,251.66,252.0,4537.0,239.3558,239.593,238.7675,239.0901,4537.0
2022-05-20 09:40:00,251.95,252.62,251.88,252.62,5805.0,239.0427,239.6784,238.9763,239.6784,5805.0
2022-05-20 09:45:00,252.54,253.07,252.46,252.88,7498.0,239.6025,240.1053,239.5266,239.925,7498.0
2022-05-20 09:50:00,252.81,253.27,252.7,253.2,3510.0,239.8586,240.2951,239.7543,240.2287,3510.0
2022-05-20 09:55:00,253.27,253.47,252.69,252.99,3299.0,240.2951,240.4848,239.7448,240.0294,3299.0
2022-05-20 10:00:00,252.97,253.14,252.47,252.59,3738.0,240.0104,240.1717,239.5361,239.6499,3738.0
2022-05-20 10:05:00,252.59,252.96,252.48,252.79,5753.0,239.6499,240.001,239.5455,239.8397,5753.0
2022-05-20 10:10:00,252.67,253.19,252.67,252.95,6307.0,239.7258,240.2192,239.7258,239.9915,6307.0
2022-05-20 10:15:00,253.04,253.15,252.83,253.12,2203.0,240.0769,240.1812,239.8776,240.1528,2203.0
2022-05-20 10:20:00,252.96,253.03,252.81,252.82,1829.0,240.001,240.0674,239.8586,239.8681,1829.0
2022-05-20 10:25:00,252.85,252.91,252.28,252.28,2000.0,239.8966,239.9535,239.3558,239.3558,2000.0
2022-05-20 10:30:00,252.05,252.29,251.74,252.08,4479.0,239.1376,239.3653,238.8435,239.166,4479.0
2022-05-20 10:35:00,252.05,252.3,251.8,252.3,3174.0,239.1376,239.3748,238.9004,239.3748,3174.0
2022-05-20 10:40:00,252.29,252.52,252.1,252.1,4478.0,239.3653,239.5835,239.185,239.185,4478.0
2022-05-20 10:45:00,252.18,252.75,252.08,252.68,1702.0,239.2609,239.8017,239.166,239.7353,1702.0
2022-05-20 10:50:00,252.61,252.61,252.11,252.15,2185.0,239.6689,239.6689,239.1945,239.2324,2185.0
2022-05-20 10:55:00,252.06,252.06,251.54,251.8,3037.0,239.1471,239.1471,238.6537,238.9004,3037.0
2022-05-20 11:00:00,251.8,251.84,251.46,251.48,3691.0,238.9004,238.9383,238.5778,238.5968,3691.0
2022-05-20 11:05:00,251.6,251.75,251.0,251.0,9166.0,238.7106,238.8529,238.1414,238.1414,9166.0
2022-05-20 11:10:00,251.0,251.09,250.45,250.78,4311.0,238.1414,238.2268,237.6195,237.9326,4311.0
2022-05-20 11:15:00,250.81,251.05,250.75,250.84,5167.0,237.9611,238.1888,237.9042,237.9896,5167.0
2022-05-20 11:20:00,250.84,250.84,250.32,250.32,5143.0,237.9896,237.9896,237.4962,237.4962,5143.0
2022-05-20 11:25:00,250.48,250.96,250.48,250.6,4590.0,237.648,238.1034,237.648,237.7619,4590.0
2022-05-20 11:30:00,250.75,250.95,250.61,250.86,5194.0,237.9042,238.0939,237.7713,238.0085,5194.0
2022-05-20 11:35:00,250.83,251.15,250.61,250.61,6109.0,237.9801,238.2837,237.7713,237.7713,6109.0
2022-05-20 11:40:00,250.63,250.8,250.31,250.67,13420.0,237.7903,237.9516,237.4867,237.8283,13420.0
2022-05-20 11:45:00,250.69,250.83,250.52,250.62,4408.0,237.8472,237.9801,237.686,237.7808,4408.0
2022-05-20 11:50:00,250.63,250.71,250.49,250.56,4012.0,237.7903,237.8662,237.6575,237.7239,4012.0
2022-05-20 11:55:00,250.52,250.6,250.08,250.25,4348.0,237.686,237.7619,237.2685,237.4298,4348.0
2022-05-20 12:00:00,250.34,250.53,250.15,250.49,3303.0,237.5152,237.6954,237.3349,237.6575,3303.0
2022-05-20 12:05:00,250.55,250.69,249.79,249.84,4263.0,237.7144,237.8472,236.9933,237.0408,4263.0
2022-05-20 12:10:00,249.56,249.67,249.25,249.54,3055.0,236.7751,236.8795,236.481,236.7562,3055.0
2022-05-20 12:15:00,249.55,249.85,249.47,249.76,3811.0,236.7656,237.0503,236.6897,236.9649,3811.0
2022-05-20 12:20:00,249.73,250.11,249.72,250.11,2408.0,236.9364,237.297,236.9269,237.297,2408.0
2022-05-20 12:25:00,250.03,250.03,249.59,250.01,8560.0,237.2211,237.2211,236.8036,237.2021,8560.0
2022-05-20 12:30:00,249.92,250.08,249.52,249.52,14026.0,237.1167,237.2685,236.7372,236.7372,14026.0
2022-05-20 12:35:00,249.76,249.76,249.24,249.25,1845.0,236.9649,236.9649,236.4715,236.481,1845.0
2022-05-20 12:40:00,249.23,249.51,249.22,249.42,1679.0,236.462,236.7277,236.4525,236.6423,1679.0
2022-05-20 12:45:00,249.36,249.87,249.2,249.82,2265.0,236.5854,237.0693,236.4336,237.0218,2265.0
2022-05-20 12:50:00,249.8,249.86,249.62,249.7,1700.0,237.0028,237.0598,236.8321,236.908,1700.0
2022-05-20 12:55:00,249.85,249.87,249.39,249.48,5165.0,237.0503,237.0693,236.6138,236.6992,5165.0
2022-05-20 13:00:00,249.46,249.56,249.23,249.23,1533.0,236.6803,236.7751,236.462,236.462,1533.0
2022-05-20 13:05:00,249.42,249.45,249.01,249.01,1650.0,236.6423,236.6708,236.2533,236.2533,1650.0
2022-05-20 13:10:00,248.81,249.34,248.8,249.34,2121.0,236.0636,236.5664,236.0541,236.5664,2121.0
2022-05-20 13:15:00,249.32,249.32,249.09,249.19,2147.0,236.5474,236.5474,236.3292,236.4241,2147.0
2022-05-20 13:20:00,249.23,249.32,248.94,248.99,1648.0,236.462,236.5474,236.1869,236.2343,1648.0
2022-05-20 13:25:00,248.89,249.23,248.89,248.96,3904.0,236.1395,236.462,236.1395,236.2059,3904.0
2022-05-20 13:30:00,248.86,249.06,248.73,249.03,7087.0,236.111,236.3007,235.9877,236.2723,7087.0
2022-05-20 13:35:00,249.08,249.19,248.87,248.96,6600.0,236.3197,236.4241,236.1205,236.2059,6600.0
2022-05-20 13:40:00,248.96,248.96,248.71,248.83,5405.0,236.2059,236.2059,235.9687,236.0825,5405.0
2022-05-20 13:45:00,248.77,249.11,248.55,249.0,4744.0,236.0256,236.3482,235.8169,236.2438,4744.0
2022-05-20 13:50:00,249.02,249.15,248.69,249.11,4135.0,236.2628,236.3861,235.9497,236.3482,4135.0
2022-05-20 13:55:00,249.21,249.55,249.06,249.06,2200.0,236.4431,236.7656,236.3007,236.3007,2200.0
2022-05-20 14:00:00,249.2,249.34,248.82,248.82,14113.0,236.4336,236.5664,236.073,236.073,14113.0
2022-05-20 14:05:00,248.8,248.8,248.2,248.38,8663.0,236.0541,236.0541,235.4848,235.6556,8663.0
2022-05-20 14:10:00,248.46,248.55,248.1,248.1,4567.0,235.7315,235.8169,235.3899,235.3899,4567.0
2022-05-20 14:15:00,248.21,248.21,247.88,248.16,5861.0,235.4943,235.4943,235.1812,235.4469,5861.0
2022-05-20 14:20:00,248.1,248.23,247.82,248.02,8504.0,235.3899,235.5133,235.1243,235.314,8504.0
2022-05-20 14:25:00,248.05,248.34,248.03,248.34,4309.0,235.3425,235.6176,235.3235,235.6176,4309.0
2022-05-20 14:30:00,248.31,248.46,248.01,248.09,4002.0,235.5892,235.7315,235.3045,235.3804,4002.0
2022-05-20 14:35:00,248.35,248.51,248.28,248.45,4087.0,235.6271,235.7789,235.5607,235.722,4087.0
2022-05-20 14:40:00,248.41,248.96,248.41,248.96,1921.0,235.684,236.2059,235.684,236.2059,1921.0
2022-05-20 14:45:00,248.92,249.14,248.8,249.13,2289.0,236.1679,236.3766,236.0541,236.3672,2289.0
2022-05-20 14:50:00,249.13,249.69,249.06,249.54,5381.0,236.3672,236.8985,236.3007,236.7562,5381.0
2022-05-20 14:55:00,249.44,249.45,249.17,249.27,2417.0,236.6613,236.6708,236.4051,236.5,2417.0
2022-05-20 15:00:00,249.33,249.51,249.05,249.06,2535.0,236.5569,236.7277,236.2913,236.3007,2535.0
2022-05-20 15:05:00,249.0,249.1,248.7,248.73,2910.0,236.2438,236.3387,235.9592,235.9877,2910.0
2022-05-20 15:10:00,248.53,248.71,248.52,248.63,2930.0,235.7979,235.9687,235.7884,235.8928,2930.0
2022-05-20 15:15:00,248.65,248.98,248.62,248.8,5113.0,235.9118,236.2248,235.8833,236.0541,5113.0
2022-05-20 15:20:00,248.9,249.13,248.78,248.89,3583.0,236.1489,236.3672,236.0351,236.1395,3583.0
2022-05-20 15:25:00,248.99,249.62,248.95,249.62,3573.0,236.2343,236.8321,236.1964,236.8321,3573.0
2022-05-20 15:30:00,249.69,250.33,249.41,250.29,4611.0,236.8985,237.5057,236.6328,237.4677,4611.0
2022-05-20 15:35:00,250.23,251.05,250.11,250.88,7927.0,237.4108,238.1888,237.297,238.0275,7927.0
2022-05-20 15:40:00,250.98,252.08,250.98,251.81,8721.0,238.1224,239.166,238.1224,238.9099,8721.0
2022-05-20 15:45:00,251.9,251.9,251.32,251.71,10584.0,238.9953,238.9953,238.445,238.815,10584.0
2022-05-20 15:50:00,251.77,252.21,251.29,251.55,15830.0,238.8719,239.2894,238.4165,238.6632,15830.0
2022-05-20 15:55:00,251.48,252.33,251.31,252.27,46192.0,238.5968,239.4032,238.4355,239.3463,46192.0
2022-05-23 09:30:00,255.83,256.62,254.19,255.97,23935.0,242.7239,243.4735,241.1679,242.8567,23935.0
2022-05-23 09:35:00,256.15,256.39,254.22,255.14,7274.0,243.0275,243.2552,241.1964,242.0693,7274.0
2022-05-23 09:40:00,255.34,255.36,254.37,254.69,4080.0,242.259,242.278,241.3387,241.6423,4080.0
2022-05-23 09:45:00,254.64,254.64,253.47,253.55,3722.0,241.5949,241.5949,240.4848,240.5607,3722.0
2022-05-23 09:50:00,253.46,253.99,253.31,253.31,10301.0,240.4753,240.9782,240.333,240.333,10301.0
2022-05-23 09:55:00,253.52,254.63,253.52,254.32,3347.0,240.5323,241.5854,240.5323,241.2913,3347.0
2022-05-23 10:00:00,254.29,254.4,253.7,253.78,4200.0,241.2628,241.3672,240.703,240.7789,4200.0
2022-05-23 10:05:00,253.73,254.23,253.71,254.23,3817.0,240.7315,241.2059,240.7125,241.2059,3817.0
2022-05-23 10:10:00,254.24,254.93,254.23,254.92,3767.0,241.2154,241.87,241.2059,241.8605,3767.0
2022-05-23 10:15:00,254.94,255.31,254.53,254.91,4426.0,241.8795,242.2306,241.4905,241.8511,4426.0
2022-05-23 10:20:00,254.52,254.99,254.2,254.93,3526.0,241.481,241.927,241.1774,241.87,3526.0
2022-05-23 10:25:00,254.8,255.29,254.53,255.11,1911.0,241.7467,242.2116,241.4905,242.0408,1911.0
2022-05-23 10:30:00,255.3,255.33,254.21,254.38,7141.0,242.2211,242.2495,241.1869,241.3482,7141.0
2022-05-23 10:35:00,254.33,255.11,254.29,255.06,3504.0,241.3008,242.0408,241.2628,241.9934,3504.0
2022-05-23 10:40:00,255.12,255.3,254.71,254.87,10861.0,242.0503,242.2211,241.6613,241.8131,10861.0
2022-05-23 10:45:00,254.9,254.94,254.58,254.71,8361.0,241.8416,241.8795,241.538,241.6613,8361.0
2022-05-23 10:50:00,254.77,255.17,254.55,255.05,6951.0,241.7182,242.0977,241.5095,241.9839,6951.0
2022-05-23 10:55:00,255.04,255.63,255.04,255.6,4855.0,241.9744,242.5342,241.9744,242.5057,4855.0
2022-05-23 11:00:00,255.4,255.93,255.21,255.83,7292.0,242.316,242.8188,242.1357,242.7239,7292.0
2022-05-23 11:05:00,255.93,256.08,255.74,255.84,5187.0,242.8188,242.9611,242.6385,242.7334,5187.0
2022-05-23 11:10:00,255.88,256.01,255.52,255.99,6885.0,242.7714,242.8947,242.4298,242.8757,6885.0
2022-05-23 11:15:00,255.89,256.19,255.87,256.0,8281.0,242.7808,243.0655,242.7619,242.8852,8281.0
2022-05-23 11:20:00,256.0,256.14,255.8,256.06,7164.0,242.8852,243.018,242.6955,242.9421,7164.0
2022-05-23 11:25:00,256.07,256.24,255.84,256.22,3464.0,242.9516,243.1129,242.7334,243.0939,3464.0
2022-05-23 11:30:00,256.34,256.66,256.33,256.65,4775.0,243.2078,243.5114,243.1983,243.5019,4775.0
2022-05-23 11:35:00,256.65,256.74,256.46,256.46,3869.0,243.5019,243.5873,243.3216,243.3216,3869.0
2022-05-23 11:40:00,256.61,256.86,256.61,256.79,4174.0,243.464,243.7012,243.464,243.6347,4174.0
2022-05-23 11:45:00,256.83,257.41,256.76,257.38,5940.0,243.6727,244.223,243.6063,244.1945,5940.0
2022-05-23 11:50:00,257.39,257.71,257.31,257.4,6118.0,244.204,244.5076,244.1281,244.2135,6118.0
2022-05-23 11:55:00,257.36,257.48,257.21,257.22,2286.0,244.1755,244.2894,244.0332,244.0427,2286.0
2022-05-23 12:00:00,257.38,257.43,257.16,257.25,1960.0,244.1945,244.242,243.9858,244.0712,1960.0
2022-05-23 12:05:00,257.09,257.27,257.05,257.27,2200.0,243.9194,244.0902,243.8814,244.0902,2200.0
2022-05-23 12:10:00,257.23,257.61,257.22,257.56,2978.0,244.0522,244.4127,244.0427,244.3653,2978.0
2022-05-23 12:15:00,257.57,257.67,257.26,257.45,5919.0,244.3748,244.4697,244.0807,244.2609,5919.0
2022-05-23 12:20:00,257.51,257.7,257.35,257.41,4608.0,244.3179,244.4981,244.1661,244.223,4608.0
2022-05-23 12:25:00,257.38,257.39,257.32,257.36,483.0,244.1945,244.204,244.1376,244.1755,483.0
2022-05-23 12:30:00,257.19,257.65,257.17,257.64,9390.0,244.0142,244.4507,243.9953,244.4412,9390.0
2022-05-23 12:35:00,257.65,257.75,257.64,257.65,1401.0,244.4507,244.5456,244.4412,244.4507,1401.0
2022-05-23 12:40:00,257.74,257.79,257.59,257.73,2314.0,244.5361,244.5835,244.3938,244.5266,2314.0
2022-05-23 12:45:00,257.74,257.74,257.29,257.31,2977.0,244.5361,244.5361,244.1091,244.1281,2977.0
2022-05-23 12:50:00,257.43,257.43,257.0,257.12,1547.0,244.242,244.242,243.834,243.9478,1547.0
2022-05-23 12:55:00,257.12,257.21,256.97,257.17,4693.0,243.9478,244.0332,243.8055,243.9953,4693.0
2022-05-23 13:00:00,257.13,257.34,257.02,257.34,1914.0,243.9573,244.1566,243.853,244.1566,1914.0
2022-05-23 13:05:00,257.34,257.45,257.21,257.38,2381.0,244.1566,244.2609,244.0332,244.1945,2381.0
2022-05-23 13:10:00,257.29,257.38,257.18,257.22,1161.0,244.1091,244.1945,244.0048,244.0427,1161.0
2022-05-23 13:15:00,257.34,257.35,256.09,256.31,4242.0,244.1566,244.1661,242.9706,243.1793,4242.0
2022-05-23 13:20:00,256.06,256.42,255.97,256.42,1400.0,242.9421,243.2837,242.8567,243.2837,1400.0
2022-05-23 13:25:00,256.46,256.65,256.45,256.65,650.0,243.3216,243.5019,243.3122,243.5019,650.0
2022-05-23 13:30:00,256.61,257.2,256.49,256.99,2864.0,243.464,244.0237,243.3501,243.8245,2864.0
2022-05-23 13:35:00,256.91,256.95,256.63,256.95,2141.0,243.7486,243.7865,243.4829,243.7865,2141.0
2022-05-23 13:40:00,257.01,257.26,257.01,257.05,1782.0,243.8435,244.0807,243.8435,243.8814,1782.0
2022-05-23 13:45:00,257.07,257.35,257.04,257.26,2245.0,243.9004,244.1661,243.8719,244.0807,2245.0
2022-05-23 13:50:00,257.29,257.46,257.16,257.22,2189.0,244.1091,244.2704,243.9858,244.0427,2189.0
2022-05-23 13:55:00,257.33,257.62,257.26,257.54,2649.0,244.1471,244.4222,244.0807,244.3463,2649.0
2022-05-23 14:00:00,257.63,257.64,257.34,257.51,1704.0,244.4317,244.4412,244.1566,244.3179,1704.0
2022-05-23 14:05:00,257.54,257.75,257.47,257.64,4542.0,244.3463,244.5456,244.2799,244.4412,4542.0
2022-05-23 14:10:00,257.69,257.77,257.4,257.59,1618.0,244.4886,244.5645,244.2135,244.3938,1618.0
2022-05-23 14:15:00,257.46,257.46,257.14,257.14,4120.0,244.2704,244.2704,243.9668,243.9668,4120.0
2022-05-23 14:20:00,257.13,257.14,256.8,257.01,2568.0,243.9573,243.9668,243.6442,243.8435,2568.0
2022-05-23 14:25:00,257.04,257.06,256.88,256.93,2040.0,243.8719,243.8909,243.7201,243.7676,2040.0
2022-05-23 14:30:00,256.88,257.01,256.77,256.92,6458.0,243.7201,243.8435,243.6158,243.7581,6458.0
2022-05-23 14:35:00,256.83,256.93,256.7,256.88,2901.0,243.6727,243.7676,243.5494,243.7201,2901.0
2022-05-23 14:40:00,256.81,256.93,256.63,256.81,5171.0,243.6537,243.7676,243.4829,243.6537,5171.0
2022-05-23 14:45:00,256.8,256.9,256.55,256.7,4199.0,243.6442,243.7391,243.407,243.5494,4199.0
2022-05-23 14:50:00,256.62,256.89,256.59,256.89,4118.0,243.4735,243.7296,243.445,243.7296,4118.0
2022-05-23 14:55:00,256.92,257.16,256.79,256.94,4579.0,243.7581,243.9858,243.6347,243.7771,4579.0
2022-05-23 15:00:00,256.99,257.21,256.86,257.21,3782.0,243.8245,244.0332,243.7012,244.0332,3782.0
2022-05-23 15:05:00,257.29,257.34,257.13,257.34,1754.0,244.1091,244.1566,243.9573,244.1566,1754.0
2022-05-23 15:10:00,257.38,257.38,257.11,257.11,4112.0,244.1945,244.1945,243.9383,243.9383,4112.0
2022-05-23 15:15:00,257.09,257.29,257.02,257.27,4003.0,243.9194,244.1091,243.853,244.0902,4003.0
2022-05-23 15:20:00,257.26,257.4,256.87,256.92,4364.0,244.0807,244.2135,243.7106,243.7581,4364.0
2022-05-23 15:25:00,256.94,257.37,256.9,257.25,9053.0,243.7771,244.185,243.7391,244.0712,9053.0
2022-05-23 15:30:00,257.34,257.55,257.22,257.4,7458.0,244.1566,244.3558,244.0427,244.2135,7458.0
2022-05-23 15:35:00,257.4,257.66,256.83,256.83,8980.0,244.2135,244.4602,243.6727,243.6727,8980.0
2022-05-23 15:40:00,256.8,256.96,256.33,256.55,11335.0,243.6442,243.796,243.1983,243.407,11335.0
2022-05-23 15:45:00,256.49,256.6,256.26,256.42,19152.0,243.3501,243.4545,243.1319,243.2837,19152.0
2022-05-23 15:50:00,256.42,256.86,256.25,256.25,20796.0,243.2837,243.7012,243.1224,243.1224,20796.0
2022-05-23 15:55:00,256.28,257.11,256.18,257.0,55164.0,243.1509,243.9383,243.056,243.834,55164.0
2022-05-24 09:30:00,256.91,258.0,256.69,257.8,27567.0,243.7486,244.7828,243.5399,244.593,27567.0
2022-05-24 09:35:00,257.63,257.81,257.14,257.6,6608.0,244.4317,244.6025,243.9668,244.4032,6608.0
2022-05-24 09:40:00,257.6,257.66,257.08,257.47,2931.0,244.4032,244.4602,243.9099,244.2799,2931.0
2022-05-24 09:45:00,257.85,258.99,257.85,257.85,5755.0,244.6404,245.722,244.6404,244.6404,5755.0
2022-05-24 09:50:00,258.3,258.3,257.67,257.88,5586.0,245.0674,245.0674,244.4697,244.6689,5586.0
2022-05-24 09:55:00,257.9,258.41,257.77,257.93,2300.0,244.6879,245.1717,244.5645,244.7163,2300.0
2022-05-24 10:00:00,258.03,258.54,257.69,257.73,11003.0,244.8112,245.2951,244.4886,244.5266,11003.0
2022-05-24 10:05:00,257.73,257.78,257.25,257.52,4234.0,244.5266,244.574,244.0712,244.3273,4234.0
2022-05-24 10:10:00,257.42,258.11,257.4,257.77,6649.0,244.2325,244.8871,244.2135,244.5645,6649.0
2022-05-24 10:15:00,257.81,257.81,256.73,257.0,4600.0,244.6025,244.6025,243.5778,243.834,4600.0
2022-05-24 10:20:00,256.93,257.35,256.9,257.35,2761.0,243.7676,244.1661,243.7391,244.1661,2761.0
2022-05-24 10:25:00,257.26,257.67,257.09,257.19,4650.0,244.0807,244.4697,243.9194,244.0142,4650.0
2022-05-24 10:30:00,256.97,256.97,256.53,256.8,4150.0,243.8055,243.8055,243.3881,243.6442,4150.0
2022-05-24 10:35:00,256.58,256.77,256.48,256.66,2322.0,243.4355,243.6158,243.3406,243.5114,2322.0
2022-05-24 10:40:00,256.74,257.19,256.52,256.52,4340.0,243.5873,244.0142,243.3786,243.3786,4340.0
2022-05-24 10:45:00,256.37,256.59,256.18,256.29,2490.0,243.2363,243.445,243.056,243.1604,2490.0
2022-05-24 10:50:00,256.25,256.34,255.84,255.89,3177.0,243.1224,243.2078,242.7334,242.7808,3177.0
2022-05-24 10:55:00,255.87,256.05,255.49,256.05,2185.0,242.7619,242.9327,242.4013,242.9327,2185.0
2022-05-24 11:00:00,256.18,256.46,256.14,256.37,1028.0,243.056,243.3216,243.018,243.2363,1028.0
2022-05-24 11:05:00,256.41,256.53,256.27,256.52,910.0,243.2742,243.3881,243.1414,243.3786,910.0
2022-05-24 11:10:00,256.43,256.55,256.12,256.24,6139.0,243.2932,243.407,242.9991,243.1129,6139.0
2022-05-24 11:15:00,256.29,256.55,256.27,256.37,4427.0,243.1604,243.407,243.1414,243.2363,4427.0
2022-05-24 11:20:00,256.26,256.32,255.87,256.21,6027.0,243.1319,243.1888,242.7619,243.0845,6027.0
2022-05-24 11:25:00,256.2,256.38,256.16,256.38,7309.0,243.075,243.2457,243.037,243.2457,7309.0
2022-05-24 11:30:00,256.36,256.6,256.2,256.56,7877.0,243.2268,243.4545,243.075,243.4165,7877.0
2022-05-24 11:35:00,256.52,256.61,256.05,256.18,2845.0,243.3786,243.464,242.9327,243.056,2845.0
2022-05-24 11:40:00,256.25,256.69,256.25,256.36,4455.0,243.1224,243.5399,243.1224,243.2268,4455.0
2022-05-24 11:45:00,256.47,256.66,256.42,256.48,3757.0,243.3311,243.5114,243.2837,243.3406,3757.0
2022-05-24 11:50:00,256.5,256.5,256.13,256.37,4383.0,243.3596,243.3596,243.0086,243.2363,4383.0
2022-05-24 11:55:00,256.5,256.63,256.45,256.5,6544.0,243.3596,243.4829,243.3122,243.3596,6544.0
2022-05-24 12:00:00,256.42,256.65,255.94,256.06,2725.0,243.2837,243.5019,242.8283,242.9421,2725.0
2022-05-24 12:05:00,256.05,256.27,255.99,256.25,2523.0,242.9327,243.1414,242.8757,243.1224,2523.0
2022-05-24 12:10:00,256.33,256.47,256.24,256.37,1018.0,243.1983,243.3311,243.1129,243.2363,1018.0
2022-05-24 12:15:00,256.46,256.74,256.07,256.23,2449.0,243.3216,243.5873,242.9516,243.1034,2449.0
2022-05-24 12:20:00,256.22,256.27,255.79,255.79,600.0,243.0939,243.1414,242.686,242.686,600.0
2022-05-24 12:25:00,255.91,256.09,255.66,255.66,2874.0,242.7998,242.9706,242.5626,242.5626,2874.0
2022-05-24 12:30:00,255.67,256.0,255.59,255.98,3826.0,242.5721,242.8852,242.4962,242.8662,3826.0
2022-05-24 12:35:00,255.99,256.01,255.65,255.93,8949.0,242.8757,242.8947,242.5531,242.8188,8949.0
2022-05-24 12:40:00,255.94,256.2,255.86,256.13,2282.0,242.8283,243.075,242.7524,243.0086,2282.0
2022-05-24 12:45:00,256.08,256.38,256.02,256.37,1600.0,242.9611,243.2457,242.9042,243.2363,1600.0
2022-05-24 12:50:00,256.51,256.58,256.44,256.45,4137.0,243.3691,243.4355,243.3027,243.3122,4137.0
2022-05-24 12:55:00,256.52,256.59,256.48,256.48,2100.0,243.3786,243.445,243.3406,243.3406,2100.0
2022-05-24 13:00:00,256.38,256.4,255.88,255.88,3674.0,243.2457,243.2647,242.7714,242.7714,3674.0
2022-05-24 13:05:00,255.9,256.22,255.9,256.22,3233.0,242.7903,243.0939,242.7903,243.0939,3233.0
2022-05-24 13:10:00,256.01,256.02,255.84,255.92,932.0,242.8947,242.9042,242.7334,242.8093,932.0
2022-05-24 13:15:00,256.3,256.37,255.99,256.0,1832.0,243.1698,243.2363,242.8757,242.8852,1832.0
2022-05-24 13:20:00,256.12,256.21,256.06,256.19,900.0,242.9991,243.0845,242.9421,243.0655,900.0
2022-05-24 13:25:00,256.35,256.66,256.26,256.66,2833.0,243.2173,243.5114,243.1319,243.5114,2833.0
2022-05-24 13:30:00,256.47,256.47,256.18,256.22,1567.0,243.3311,243.3311,243.056,243.0939,1567.0
2022-05-24 13:35:00,256.34,256.55,256.13,256.55,2703.0,243.2078,243.407,243.0086,243.407,2703.0
2022-05-24 13:40:00,256.56,257.01,256.56,256.69,3140.0,243.4165,243.8435,243.4165,243.5399,3140.0
2022-05-24 13:45:00,256.85,257.02,256.61,256.75,1899.0,243.6917,243.853,243.464,243.5968,1899.0
2022-05-24 13:50:00,256.87,256.98,256.79,256.98,1067.0,243.7106,243.815,243.6347,243.815,1067.0
2022-05-24 13:55:00,257.1,257.14,257.03,257.1,800.0,243.9289,243.9668,243.8624,243.9289,800.0
2022-05-24 14:00:00,257.17,257.24,256.93,256.93,2301.0,243.9953,244.0617,243.7676,243.7676,2301.0
2022-05-24 14:05:00,256.88,256.88,256.54,256.87,5503.0,243.7201,243.7201,243.3975,243.7106,5503.0
2022-05-24 14:10:00,256.92,257.29,256.77,256.93,12698.0,243.7581,244.1091,243.6158,243.7676,12698.0
2022-05-24 14:15:00,256.97,256.97,256.4,256.48,8827.0,243.8055,243.8055,243.2647,243.3406,8827.0
2022-05-24 14:20:00,256.42,257.08,256.4,257.08,6937.0,243.2837,243.9099,243.2647,243.9099,6937.0
2022-05-24 14:25:00,257.2,257.2,256.92,256.95,6982.0,244.0237,244.0237,243.7581,243.7865,6982.0
2022-05-24 14:30:00,256.9,257.14,256.85,257.14,1324.0,243.7391,243.9668,243.6917,243.9668,1324.0
2022-05-24 14:35:00,257.52,257.65,257.34,257.48,3555.0,244.3273,244.4507,244.1566,244.2894,3555.0
2022-05-24 14:40:00,257.5,257.5,256.81,256.88,3474.0,244.3084,244.3084,243.6537,243.7201,3474.0
2022-05-24 14:45:00,256.81,256.87,255.89,256.27,3680.0,243.6537,243.7106,242.7808,243.1414,3680.0
2022-05-24 14:50:00,256.27,256.27,255.86,255.94,1588.0,243.1414,243.1414,242.7524,242.8283,1588.0
2022-05-24 14:55:00,255.78,255.98,255.65,255.91,4703.0,242.6765,242.8662,242.5531,242.7998,4703.0
2022-05-24 15:00:00,255.83,256.43,255.66,256.25,5085.0,242.7239,243.2932,242.5626,243.1224,5085.0
2022-05-24 15:05:00,256.23,256.59,256.2,256.59,4227.0,243.1034,243.445,243.075,243.445,4227.0
2022-05-24 15:10:00,256.62,256.85,256.62,256.68,5824.0,243.4735,243.6917,243.4735,243.5304,5824.0
2022-05-24 15:15:00,256.68,256.83,256.48,256.61,4862.0,243.5304,243.6727,243.3406,243.464,4862.0
2022-05-24 15:20:00,256.68,256.85,256.39,256.74,6014.0,243.5304,243.6917,243.2552,243.5873,6014.0
2022-05-24 15:25:00,256.64,256.7,256.45,256.6,7751.0,243.4924,243.5494,243.3122,243.4545,7751.0
2022-05-24 15:30:00,256.57,256.98,256.5,256.92,9884.0,243.426,243.815,243.3596,243.7581,9884.0
2022-05-24 15:35:00,256.92,257.73,256.92,257.48,15401.0,243.7581,244.5266,243.7581,244.2894,15401.0
2022-05-24 15:40:00,257.61,257.67,257.2,257.2,7668.0,244.4127,244.4697,244.0237,244.0237,7668.0
2022-05-24 15:45:00,257.26,257.75,257.2,257.56,9918.0,244.0807,244.5456,244.0237,244.3653,9918.0
2022-05-24 15:50:00,257.39,257.5,256.89,257.02,13934.0,244.204,244.3084,243.7296,243.853,13934.0
2022-05-24 15:55:00,256.96,257.79,256.88,257.56,45525.0,243.796,244.5835,243.7201,244.3653,45525.0
2022-05-25 09:30:00,259.54,259.54,254.58,255.43,22686.0,246.2439,246.2439,241.538,242.3444,22686.0
2022-05-25 09:35:00,255.26,256.01,255.25,255.39,5967.0,242.1831,242.8947,242.1736,242.3065,5967.0
2022-05-25 09:40:00,255.4,255.4,253.05,253.45,16151.0,242.316,242.316,240.0863,240.4658,16151.0
2022-05-25 09:45:00,253.57,255.5,253.35,254.8,26020.0,240.5797,242.4108,240.371,241.7467,26020.0
2022-05-25 09:50:00,254.71,254.94,254.45,254.51,3312.0,241.6613,241.8795,241.4146,241.4715,3312.0
2022-05-25 09:55:00,254.67,254.98,254.06,254.32,8465.0,241.6233,241.9175,241.0446,241.2913,8465.0
2022-05-25 10:00:00,254.14,254.86,253.95,253.96,3827.0,241.1205,241.8036,240.9402,240.9497,3827.0
2022-05-25 10:05:00,254.14,254.28,253.46,253.67,10108.0,241.1205,241.2533,240.4753,240.6746,10108.0
2022-05-25 10:10:00,253.57,253.73,252.13,252.83,22554.0,240.5797,240.7315,239.2135,239.8776,22554.0
2022-05-25 10:15:00,252.91,253.52,252.66,253.29,27499.0,239.9535,240.5323,239.7163,240.314,27499.0
2022-05-25 10:20:00,253.32,253.59,252.9,252.91,41378.0,240.3425,240.5987,239.944,239.9535,41378.0
2022-05-25 10:25:00,253.15,253.18,252.06,252.06,9914.0,240.1812,240.2097,239.1471,239.1471,9914.0
2022-05-25 10:30:00,252.0,253.06,251.76,253.04,7489.0,239.0901,240.0958,238.8624,240.0769,7489.0
2022-05-25 10:35:00,253.15,254.28,253.08,254.02,9864.0,240.1812,241.2533,240.1148,241.0066,9864.0
2022-05-25 10:40:00,253.78,253.88,253.35,253.73,4079.0,240.7789,240.8738,240.371,240.7315,4079.0
2022-05-25 10:45:00,253.48,253.49,252.98,253.19,15090.0,240.4943,240.5038,240.0199,240.2192,15090.0
2022-05-25 10:50:00,253.16,253.28,252.4,252.53,8245.0,240.1907,240.3046,239.4696,239.593,8245.0
2022-05-25 10:55:00,252.53,253.04,252.49,252.91,6815.0,239.593,240.0769,239.555,239.9535,6815.0
2022-05-25 11:00:00,252.83,252.83,252.45,252.62,9903.0,239.8776,239.8776,239.5171,239.6784,9903.0
2022-05-25 11:05:00,252.65,253.0,252.21,252.68,12430.0,239.7068,240.0389,239.2894,239.7353,12430.0
2022-05-25 11:10:00,252.63,253.12,252.62,252.88,20720.0,239.6879,240.1528,239.6784,239.925,20720.0
2022-05-25 11:15:00,252.78,253.09,252.61,252.64,16061.0,239.8302,240.1243,239.6689,239.6973,16061.0
2022-05-25 11:20:00,252.64,252.79,252.52,252.59,8224.0,239.6973,239.8397,239.5835,239.6499,8224.0
2022-05-25 11:25:00,252.52,252.63,252.31,252.54,2954.0,239.5835,239.6879,239.3842,239.6025,2954.0
2022-05-25 11:30:00,252.48,252.67,252.33,252.66,4492.0,239.5455,239.7258,239.4032,239.7163,4492.0
2022-05-25 11:35:00,252.64,252.64,251.96,252.02,3319.0,239.6973,239.6973,239.0522,239.1091,3319.0
2022-05-25 11:40:00,251.93,252.13,251.72,252.09,2941.0,239.0237,239.2135,238.8245,239.1755,2941.0
2022-05-25 11:45:00,252.07,252.17,252.0,252.06,3587.0,239.1565,239.2514,239.0901,239.1471,3587.0
2022-05-25 11:50:00,251.95,251.95,251.72,251.72,1979.0,239.0427,239.0427,238.8245,238.8245,1979.0
2022-05-25 11:55:00,251.8,252.1,251.66,251.74,7033.0,238.9004,239.185,238.7675,238.8435,7033.0
2022-05-25 12:00:00,251.8,252.1,251.71,251.97,4872.0,238.9004,239.185,238.815,239.0617,4872.0
2022-05-25 12:05:00,252.02,252.14,251.77,251.78,2736.0,239.1091,239.223,238.8719,238.8814,2736.0
2022-05-25 12:10:00,251.55,251.57,251.08,251.31,1512.0,238.6632,238.6822,238.2173,238.4355,1512.0
2022-05-25 12:15:00,251.24,251.34,250.94,251.02,2616.0,238.3691,238.4639,238.0844,238.1603,2616.0
2022-05-25 12:20:00,250.74,250.9,250.47,250.51,2496.0,237.8947,238.0465,237.6385,237.6765,2496.0
2022-05-25 12:25:00,250.38,250.51,250.32,250.45,3078.0,237.5531,237.6765,237.4962,237.6195,3078.0
2022-05-25 12:30:00,250.63,250.75,250.35,250.47,3082.0,237.7903,237.9042,237.5247,237.6385,3082.0
2022-05-25 12:35:00,250.3,250.5,250.24,250.45,2278.0,237.4772,237.667,237.4203,237.6195,2278.0
2022-05-25 12:40:00,250.6,250.6,250.19,250.26,3556.0,237.7619,237.7619,237.3729,237.4393,3556.0
2022-05-25 12:45:00,250.32,250.65,250.32,250.65,1000.0,237.4962,237.8093,237.4962,237.8093,1000.0
2022-05-25 12:50:00,250.62,250.64,250.26,250.31,2465.0,237.7808,237.7998,237.4393,237.4867,2465.0
2022-05-25 12:55:00,250.25,250.42,250.22,250.34,2525.0,237.4298,237.5911,237.4013,237.5152,2525.0
2022-05-25 13:00:00,250.33,250.33,250.09,250.2,1690.0,237.5057,237.5057,237.278,237.3823,1690.0
2022-05-25 13:05:00,250.2,250.27,250.12,250.16,1892.0,237.3823,237.4488,237.3064,237.3444,1892.0
2022-05-25 13:10:00,250.31,250.32,250.03,250.13,1870.0,237.4867,237.4962,237.2211,237.3159,1870.0
2022-05-25 13:15:00,250.13,250.26,249.93,250.14,4048.0,237.3159,237.4393,237.1262,237.3254,4048.0
2022-05-25 13:20:00,249.89,250.0,249.55,249.56,1796.0,237.0882,237.1926,236.7656,236.7751,1796.0
2022-05-25 13:25:00,249.63,249.76,249.58,249.75,2496.0,236.8415,236.9649,236.7941,236.9554,2496.0
2022-05-25 13:30:00,249.62,249.94,249.48,249.66,3860.0,236.8321,237.1357,236.6992,236.87,3860.0
2022-05-25 13:35:00,249.63,249.9,249.54,249.84,19340.0,236.8415,237.0977,236.7562,237.0408,19340.0
2022-05-25 13:40:00,249.97,250.17,249.97,250.02,2829.0,237.1641,237.3539,237.1641,237.2116,2829.0
2022-05-25 13:45:00,250.04,250.13,249.97,250.01,3025.0,237.2305,237.3159,237.1641,237.2021,3025.0
2022-05-25 13:50:00,249.91,249.91,249.66,249.67,6479.0,237.1072,237.1072,236.87,236.8795,6479.0
2022-05-25 13:55:00,249.67,249.78,249.36,249.78,4579.0,236.8795,236.9839,236.5854,236.9839,4579.0
2022-05-25 14:00:00,249.74,250.4,249.63,249.79,7381.0,236.9459,237.5721,236.8415,236.9933,7381.0
2022-05-25 14:05:00,249.9,249.93,248.75,249.19,5080.0,237.0977,237.1262,236.0066,236.4241,5080.0
2022-05-25 14:10:00,249.16,249.37,248.31,248.43,5695.0,236.3956,236.5949,235.5892,235.703,5695.0
2022-05-25 14:15:00,248.55,248.98,248.35,248.55,8930.0,235.8169,236.2248,235.6271,235.8169,8930.0
2022-05-25 14:20:00,248.63,248.82,248.45,248.58,3578.0,235.8928,236.073,235.722,235.8453,3578.0
2022-05-25 14:25:00,248.65,249.38,248.47,249.15,17077.0,235.9118,236.6044,235.741,236.3861,17077.0
2022-05-25 14:30:00,249.27,249.4,249.0,249.2,6822.0,236.5,236.6233,236.2438,236.4336,6822.0
2022-05-25 14:35:00,249.15,249.15,248.59,248.59,8579.0,236.3861,236.3861,235.8548,235.8548,8579.0
2022-05-25 14:40:00,248.63,249.39,248.6,249.25,2218.0,235.8928,236.6138,235.8643,236.481,2218.0
2022-05-25 14:45:00,249.13,249.81,249.12,249.7,6055.0,236.3672,237.0123,236.3577,236.908,6055.0
2022-05-25 14:50:00,249.74,250.44,249.74,250.22,13884.0,236.9459,237.61,236.9459,237.4013,13884.0
2022-05-25 14:55:00,250.11,250.8,250.11,250.62,5469.0,237.297,237.9516,237.297,237.7808,5469.0
2022-05-25 15:00:00,250.54,251.72,250.54,251.5,10362.0,237.7049,238.8245,237.7049,238.6157,10362.0
2022-05-25 15:05:00,251.52,251.61,251.08,251.42,19512.0,238.6347,238.7201,238.2173,238.5398,19512.0
2022-05-25 15:10:00,251.32,251.75,251.19,251.69,19444.0,238.445,238.8529,238.3216,238.796,19444.0
2022-05-25 15:15:00,251.63,251.67,251.2,251.32,19666.0,238.7391,238.777,238.3311,238.445,19666.0
2022-05-25 15:20:00,251.36,251.57,251.15,251.24,10179.0,238.4829,238.6822,238.2837,238.3691,10179.0
2022-05-25 15:25:00,251.24,251.3,250.97,251.05,16012.0,238.3691,238.426,238.1129,238.1888,16012.0
2022-05-25 15:30:00,251.08,251.67,251.02,251.66,20676.0,238.2173,238.777,238.1603,238.7675,20676.0
2022-05-25 15:35:00,251.63,251.95,251.6,251.72,10313.0,238.7391,239.0427,238.7106,238.8245,10313.0
2022-05-25 15:40:00,251.78,252.49,251.66,252.49,19646.0,238.8814,239.555,238.7675,239.555,19646.0
2022-05-25 15:45:00,252.37,252.91,252.37,252.64,9971.0,239.4412,239.9535,239.4412,239.6973,9971.0
2022-05-25 15:50:00,252.54,252.62,251.93,252.45,30274.0,239.6025,239.6784,239.0237,239.5171,30274.0
2022-05-25 15:55:00,252.45,252.72,252.02,252.17,84105.0,239.5171,239.7732,239.1091,239.2514,84105.0
2022-05-26 09:30:00,253.54,253.54,251.8,252.73,15407.0,240.5512,240.5512,238.9004,239.7827,15407.0
2022-05-26 09:35:00,252.94,253.37,252.53,253.3,5204.0,239.982,240.3899,239.593,240.3235,5204.0
2022-05-26 09:40:00,253.22,253.96,252.63,253.81,4500.0,240.2476,240.9497,239.6879,240.8074,4500.0
2022-05-26 09:45:00,253.12,253.63,252.46,252.98,3003.0,240.1528,240.6366,239.5266,240.0199,3003.0
2022-05-26 09:50:00,253.2,253.54,252.77,253.35,2406.0,240.2287,240.5512,239.8207,240.371,2406.0
2022-05-26 09:55:00,253.43,253.68,253.07,253.07,1650.0,240.4469,240.6841,240.1053,240.1053,1650.0
2022-05-26 10:00:00,253.13,253.4,252.67,252.97,4579.0,240.1622,240.4184,239.7258,240.0104,4579.0
2022-05-26 10:05:00,253.09,253.09,252.93,252.95,1210.0,240.1243,240.1243,239.9725,239.9915,1210.0
2022-05-26 10:10:00,252.83,252.83,252.27,252.41,11040.0,239.8776,239.8776,239.3463,239.4791,11040.0
2022-05-26 10:15:00,252.55,252.59,252.41,252.54,1425.0,239.612,239.6499,239.4791,239.6025,1425.0
2022-05-26 10:20:00,252.51,252.6,252.12,252.51,3330.0,239.574,239.6594,239.204,239.574,3330.0
2022-05-26 10:25:00,252.52,252.59,252.47,252.49,2300.0,239.5835,239.6499,239.5361,239.555,2300.0
2022-05-26 10:30:00,252.64,252.91,252.46,252.91,2624.0,239.6973,239.9535,239.5266,239.9535,2624.0
2022-05-26 10:35:00,252.97,253.35,252.85,253.21,5884.0,240.0104,240.371,239.8966,240.2381,5884.0
2022-05-26 10:40:00,253.21,253.53,253.12,253.33,1825.0,240.2381,240.5417,240.1528,240.352,1825.0
2022-05-26 10:45:00,253.42,253.69,253.12,253.13,4600.0,240.4374,240.6936,240.1528,240.1622,4600.0
2022-05-26 10:50:00,253.04,253.25,252.69,253.18,5002.0,240.0769,240.2761,239.7448,240.2097,5002.0
2022-05-26 10:55:00,253.24,253.96,253.23,253.57,5759.0,240.2666,240.9497,240.2571,240.5797,5759.0
2022-05-26 11:00:00,253.46,253.65,253.33,253.57,8584.0,240.4753,240.6556,240.352,240.5797,8584.0
2022-05-26 11:05:00,253.65,253.82,253.56,253.77,3932.0,240.6556,240.8169,240.5702,240.7695,3932.0
2022-05-26 11:10:00,253.77,253.79,253.37,253.54,4091.0,240.7695,240.7884,240.3899,240.5512,4091.0
2022-05-26 11:15:00,253.56,253.81,253.37,253.81,9023.0,240.5702,240.8074,240.3899,240.8074,9023.0
2022-05-26 11:20:00,253.83,254.17,253.76,254.17,3725.0,240.8264,241.149,240.76,241.149,3725.0
2022-05-26 11:25:00,254.2,254.28,253.78,253.81,4333.0,241.1774,241.2533,240.7789,240.8074,4333.0
2022-05-26 11:30:00,253.99,254.41,253.99,254.11,2016.0,240.9782,241.3767,240.9782,241.092,2016.0
2022-05-26 11:35:00,254.12,254.19,253.92,254.03,2183.0,241.1015,241.1679,240.9118,241.0161,2183.0
2022-05-26 11:40:00,254.12,254.12,253.58,253.71,2981.0,241.1015,241.1015,240.5892,240.7125,2981.0
2022-05-26 11:45:00,253.66,253.66,253.18,253.25,1000.0,240.6651,240.6651,240.2097,240.2761,1000.0
2022-05-26 11:50:00,253.25,253.4,253.18,253.21,1200.0,240.2761,240.4184,240.2097,240.2381,1200.0
2022-05-26 11:55:00,253.37,253.48,253.18,253.29,3935.0,240.3899,240.4943,240.2097,240.314,3935.0
2022-05-26 12:00:00,253.3,253.51,253.27,253.45,1057.0,240.3235,240.5228,240.2951,240.4658,1057.0
2022-05-26 12:05:00,253.58,253.58,253.24,253.25,910.0,240.5892,240.5892,240.2666,240.2761,910.0
2022-05-26 12:10:00,253.38,253.49,253.18,253.18,2290.0,240.3994,240.5038,240.2097,240.2097,2290.0
2022-05-26 12:15:00,253.11,253.17,252.86,252.9,3826.0,240.1433,240.2002,239.9061,239.944,3826.0
2022-05-26 12:20:00,252.85,252.99,252.75,252.82,1350.0,239.8966,240.0294,239.8017,239.8681,1350.0
2022-05-26 12:25:00,252.87,253.32,252.84,253.25,2300.0,239.9156,240.3425,239.8871,240.2761,2300.0
2022-05-26 12:30:00,253.32,253.52,253.31,253.52,2752.0,240.3425,240.5323,240.333,240.5323,2752.0
2022-05-26 12:35:00,253.57,253.68,253.57,253.68,1158.0,240.5797,240.6841,240.5797,240.6841,1158.0
2022-05-26 12:40:00,253.77,253.91,253.77,253.86,1870.0,240.7695,240.9023,240.7695,240.8548,1870.0
2022-05-26 12:45:00,253.85,254.16,253.77,254.16,6365.0,240.8454,241.1395,240.7695,241.1395,6365.0
2022-05-26 12:50:00,254.07,254.35,254.02,254.35,2003.0,241.0541,241.3197,241.0066,241.3197,2003.0
2022-05-26 12:55:00,254.43,254.98,254.42,254.95,3455.0,241.3956,241.9175,241.3862,241.889,3455.0
2022-05-26 13:00:00,254.95,255.14,254.87,255.1,3947.0,241.889,242.0693,241.8131,242.0313,3947.0
2022-05-26 13:05:00,255.09,255.33,255.08,255.3,2133.0,242.0218,242.2495,242.0123,242.2211,2133.0
2022-05-26 13:10:00,255.4,255.49,255.28,255.4,4047.0,242.316,242.4013,242.2021,242.316,4047.0
2022-05-26 13:15:00,255.43,255.53,255.27,255.32,1401.0,242.3444,242.4393,242.1926,242.24,1401.0
2022-05-26 13:20:00,255.23,255.28,254.99,254.99,1804.0,242.1547,242.2021,241.927,241.927,1804.0
2022-05-26 13:25:00,255.03,255.24,254.83,254.85,1637.0,241.9649,242.1641,241.7752,241.7941,1637.0
2022-05-26 13:30:00,255.01,255.03,254.94,254.95,1458.0,241.9459,241.9649,241.8795,241.889,1458.0
2022-05-26 13:35:00,254.97,255.08,254.91,254.91,1270.0,241.908,242.0123,241.8511,241.8511,1270.0
2022-05-26 13:40:00,254.95,254.95,254.66,254.72,1527.0,241.889,241.889,241.6139,241.6708,1527.0
2022-05-26 13:45:00,254.69,254.69,254.36,254.55,2252.0,241.6423,241.6423,241.3292,241.5095,2252.0
2022-05-26 13:50:00,254.46,254.54,254.07,254.17,15549.0,241.4241,241.5,241.0541,241.149,15549.0
2022-05-26 13:55:00,254.05,254.16,253.98,253.99,6606.0,241.0351,241.1395,240.9687,240.9782,6606.0
2022-05-26 14:00:00,253.89,254.08,253.81,254.01,2202.0,240.8833,241.0636,240.8074,240.9972,2202.0
2022-05-26 14:05:00,254.12,254.35,253.91,254.32,1412.0,241.1015,241.3197,240.9023,241.2913,1412.0
2022-05-26 14:10:00,254.31,254.48,254.24,254.39,1000.0,241.2818,241.4431,241.2154,241.3577,1000.0
2022-05-26 14:15:00,254.4,254.48,254.25,254.25,3919.0,241.3672,241.4431,241.2249,241.2249,3919.0
2022-05-26 14:20:00,254.31,254.37,254.12,254.33,7092.0,241.2818,241.3387,241.1015,241.3008,7092.0
2022-05-26 14:25:00,254.39,254.45,254.27,254.27,3202.0,241.3577,241.4146,241.2438,241.2438,3202.0
2022-05-26 14:30:00,254.24,254.24,254.02,254.02,820.0,241.2154,241.2154,241.0066,241.0066,820.0
2022-05-26 14:35:00,254.02,254.2,253.97,254.11,3251.0,241.0066,241.1774,240.9592,241.092,3251.0
2022-05-26 14:40:00,254.02,254.44,254.02,254.36,1700.0,241.0066,241.4051,241.0066,241.3292,1700.0
2022-05-26 14:45:00,254.4,254.49,254.4,254.49,1665.0,241.3672,241.4526,241.3672,241.4526,1665.0
2022-05-26 14:50:00,254.54,254.72,254.54,254.69,1826.0,241.5,241.6708,241.5,241.6423,1826.0
2022-05-26 14:55:00,254.62,254.74,254.42,254.47,6551.0,241.5759,241.6898,241.3862,241.4336,6551.0
2022-05-26 15:00:00,254.46,254.54,254.11,254.17,3941.0,241.4241,241.5,241.092,241.149,3941.0
2022-05-26 15:05:00,254.22,254.53,254.21,254.45,1672.0,241.1964,241.4905,241.1869,241.4146,1672.0
2022-05-26 15:10:00,254.43,254.48,254.39,254.44,1256.0,241.3956,241.4431,241.3577,241.4051,1256.0
2022-05-26 15:15:00,254.5,254.5,254.16,254.21,4552.0,241.4621,241.4621,241.1395,241.1869,4552.0
2022-05-26 15:20:00,254.18,254.18,253.56,253.63,7132.0,241.1585,241.1585,240.5702,240.6366,7132.0
2022-05-26 15:25:00,253.71,253.95,253.33,253.94,22081.0,240.7125,240.9402,240.352,240.9307,22081.0
2022-05-26 15:30:00,254.06,254.08,253.69,254.03,5892.0,241.0446,241.0636,240.6936,241.0161,5892.0
2022-05-26 15:35:00,253.93,254.14,253.81,254.06,3402.0,240.9213,241.1205,240.8074,241.0446,3402.0
2022-05-26 15:40:00,254.08,254.12,253.65,254.12,13669.0,241.0636,241.1015,240.6556,241.1015,13669.0
2022-05-26 15:45:00,254.06,254.17,253.91,254.05,21224.0,241.0446,241.149,240.9023,241.0351,21224.0
2022-05-26 15:50:00,254.07,254.25,252.73,252.73,20927.0,241.0541,241.2249,239.7827,239.7827,20927.0
2022-05-26 15:55:00,252.68,252.86,252.26,252.48,57351.0,239.7353,239.9061,239.3368,239.5455,57351.0
2022-05-27 09:30:00,254.04,254.04,252.54,253.91,22319.0,241.0256,241.0256,239.6025,240.9023,22319.0
2022-05-27 09:35:00,253.8,254.26,253.1,254.26,6197.0,240.7979,241.2344,240.1338,241.2344,6197.0
2022-05-27 09:40:00,253.94,254.58,253.85,254.58,9249.0,240.9307,241.538,240.8454,241.538,9249.0
2022-05-27 09:45:00,254.69,254.82,254.04,254.56,2656.0,241.6423,241.7657,241.0256,241.519,2656.0
2022-05-27 09:50:00,254.46,254.7,254.0,254.64,9352.0,241.4241,241.6518,240.9877,241.5949,9352.0
2022-05-27 09:55:00,254.79,255.45,254.78,255.24,8503.0,241.7372,242.3634,241.7277,242.1641,8503.0
2022-05-27 10:00:00,255.39,256.21,255.36,256.19,6179.0,242.3065,243.0845,242.278,243.0655,6179.0
2022-05-27 10:05:00,256.21,256.3,255.22,255.22,3856.0,243.0845,243.1698,242.1452,242.1452,3856.0
2022-05-27 10:10:00,255.32,255.54,255.23,255.31,4292.0,242.24,242.4488,242.1547,242.2306,4292.0
2022-05-27 10:15:00,255.33,255.33,254.79,255.26,2600.0,242.2495,242.2495,241.7372,242.1831,2600.0
2022-05-27 10:20:00,255.24,256.11,255.23,256.08,2764.0,242.1641,242.9896,242.1547,242.9611,2764.0
2022-05-27 10:25:00,256.02,256.35,255.82,255.91,4763.0,242.9042,243.2173,242.7144,242.7998,4763.0
2022-05-27 10:30:00,255.96,256.35,255.85,255.85,4401.0,242.8473,243.2173,242.7429,242.7429,4401.0
2022-05-27 10:35:00,255.6,255.68,255.31,255.43,3788.0,242.5057,242.5816,242.2306,242.3444,3788.0
2022-05-27 10:40:00,255.41,255.41,255.06,255.13,2517.0,242.3254,242.3254,241.9934,242.0598,2517.0
2022-05-27 10:45:00,255.13,255.87,254.9,255.72,10586.0,242.0598,242.7619,241.8416,242.6196,10586.0
2022-05-27 10:50:00,255.76,255.85,255.1,255.1,5866.0,242.6575,242.7429,242.0313,242.0313,5866.0
2022-05-27 10:55:00,255.19,255.43,255.09,255.36,1741.0,242.1167,242.3444,242.0218,242.278,1741.0
2022-05-27 11:00:00,255.46,255.7,255.13,255.16,2843.0,242.3729,242.6006,242.0598,242.0882,2843.0
2022-05-27 11:05:00,255.27,255.45,255.01,255.18,2961.0,242.1926,242.3634,241.9459,242.1072,2961.0
2022-05-27 11:10:00,255.19,255.7,255.17,255.6,1702.0,242.1167,242.6006,242.0977,242.5057,1702.0
2022-05-27 11:15:00,255.55,255.71,255.31,255.31,1700.0,242.4583,242.6101,242.2306,242.2306,1700.0
2022-05-27 11:20:00,255.35,255.45,255.25,255.38,2656.0,242.2685,242.3634,242.1736,242.297,2656.0
2022-05-27 11:25:00,255.36,255.44,255.12,255.24,3403.0,242.278,242.3539,242.0503,242.1641,3403.0
2022-05-27 11:30:00,255.17,255.21,254.73,254.99,2936.0,242.0977,242.1357,241.6803,241.927,2936.0
2022-05-27 11:35:00,255.13,255.14,254.86,254.88,1532.0,242.0598,242.0693,241.8036,241.8226,1532.0
2022-05-27 11:40:00,254.81,254.98,254.8,254.98,1400.0,241.7562,241.9175,241.7467,241.9175,1400.0
2022-05-27 11:45:00,254.9,255.07,254.78,255.0,1442.0,241.8416,242.0029,241.7277,241.9364,1442.0
2022-05-27 11:50:00,254.89,254.9,254.71,254.9,1738.0,241.8321,241.8416,241.6613,241.8416,1738.0
2022-05-27 11:55:00,254.78,254.79,254.38,254.63,18589.0,241.7277,241.7372,241.3482,241.5854,18589.0
2022-05-27 12:00:00,254.65,255.04,254.63,254.83,4097.0,241.6044,241.9744,241.5854,241.7752,4097.0
2022-05-27 12:05:00,254.81,255.24,254.76,255.16,8583.0,241.7562,242.1641,241.7087,242.0882,8583.0
2022-05-27 12:10:00,255.02,255.12,254.85,255.12,7362.0,241.9554,242.0503,241.7941,242.0503,7362.0
2022-05-27 12:15:00,254.99,255.19,254.84,255.19,1553.0,241.927,242.1167,241.7846,242.1167,1553.0
2022-05-27 12:20:00,255.12,255.12,254.64,254.64,2570.0,242.0503,242.0503,241.5949,241.5949,2570.0
2022-05-27 12:25:00,254.65,254.66,254.46,254.61,1419.0,241.6044,241.6139,241.4241,241.5664,1419.0
2022-05-27 12:30:00,254.66,254.75,254.66,254.7,600.0,241.6139,241.6992,241.6139,241.6518,600.0
2022-05-27 12:35:00,254.71,254.87,254.66,254.87,1102.0,241.6613,241.8131,241.6139,241.8131,1102.0
2022-05-27 12:40:00,254.8,254.87,254.64,254.77,884.0,241.7467,241.8131,241.5949,241.7182,884.0
2022-05-27 12:45:00,254.87,254.89,254.73,254.89,1148.0,241.8131,241.8321,241.6803,241.8321,1148.0
2022-05-27 12:50:00,254.83,254.93,254.75,254.75,1169.0,241.7752,241.87,241.6992,241.6992,1169.0
2022-05-27 12:55:00,254.93,255.06,254.87,255.04,1407.0,241.87,241.9934,241.8131,241.9744,1407.0
2022-05-27 13:00:00,254.84,255.14,254.84,255.14,839.0,241.7846,242.0693,241.7846,242.0693,839.0
2022-05-27 13:05:00,255.07,255.47,255.0,255.0,2234.0,242.0029,242.3824,241.9364,241.9364,2234.0
2022-05-27 13:10:00,254.91,255.21,254.78,255.11,1932.0,241.8511,242.1357,241.7277,242.0408,1932.0
2022-05-27 13:15:00,255.03,255.04,254.83,255.04,11700.0,241.9649,241.9744,241.7752,241.9744,11700.0
2022-05-27 13:20:00,255.07,255.12,254.89,255.04,3012.0,242.0029,242.0503,241.8321,241.9744,3012.0
2022-05-27 13:25:00,255.03,255.26,254.91,255.26,1007.0,241.9649,242.1831,241.8511,242.1831,1007.0
2022-05-27 13:30:00,255.34,255.48,255.22,255.34,2132.0,242.259,242.3919,242.1452,242.259,2132.0
2022-05-27 13:35:00,255.28,255.29,254.93,254.93,858.0,242.2021,242.2116,241.87,241.87,858.0
2022-05-27 13:40:00,254.77,255.15,254.77,255.12,2432.0,241.7182,242.0788,241.7182,242.0503,2432.0
2022-05-27 13:45:00,254.89,255.04,254.88,255.04,1001.0,241.8321,241.9744,241.8226,241.9744,1001.0
2022-05-27 13:50:00,255.14,255.14,254.87,254.99,1000.0,242.0693,242.0693,241.8131,241.927,1000.0
2022-05-27 13:55:00,254.73,255.13,254.73,255.09,2079.0,241.6803,242.0598,241.6803,242.0218,2079.0
2022-05-27 14:00:00,255.19,255.48,255.13,255.22,3735.0,242.1167,242.3919,242.0598,242.1452,3735.0
2022-05-27 14:05:00,255.34,255.66,255.24,255.66,2441.0,242.259,242.5626,242.1641,242.5626,2441.0
2022-05-27 14:10:00,255.71,255.76,255.51,255.61,1816.0,242.6101,242.6575,242.4203,242.5152,1816.0
2022-05-27 14:15:00,255.7,255.78,255.54,255.78,1638.0,242.6006,242.6765,242.4488,242.6765,1638.0
2022-05-27 14:20:00,255.79,255.79,255.5,255.62,3311.0,242.686,242.686,242.4108,242.5247,3311.0
2022-05-27 14:25:00,255.65,255.73,255.52,255.73,1888.0,242.5531,242.629,242.4298,242.629,1888.0
2022-05-27 14:30:00,255.72,255.76,255.6,255.65,2128.0,242.6196,242.6575,242.5057,242.5531,2128.0
2022-05-27 14:35:00,255.64,255.64,255.14,255.28,4866.0,242.5437,242.5437,242.0693,242.2021,4866.0
2022-05-27 14:40:00,255.27,255.53,255.14,255.53,1500.0,242.1926,242.4393,242.0693,242.4393,1500.0
2022-05-27 14:45:00,255.56,255.6,255.32,255.4,3315.0,242.4678,242.5057,242.24,242.316,3315.0
2022-05-27 14:50:00,255.4,255.53,255.27,255.36,3333.0,242.316,242.4393,242.1926,242.278,3333.0
2022-05-27 14:55:00,255.45,255.54,254.98,255.03,6249.0,242.3634,242.4488,241.9175,241.9649,6249.0
2022-05-27 15:00:00,255.12,255.92,255.01,255.92,5154.0,242.0503,242.8093,241.9459,242.8093,5154.0
2022-05-27 15:05:00,255.99,256.12,255.92,255.99,3220.0,242.8757,242.9991,242.8093,242.8757,3220.0
2022-05-27 15:10:00,256.05,256.07,255.86,255.96,4877.0,242.9327,242.9516,242.7524,242.8473,4877.0
2022-05-27 15:15:00,255.97,255.98,255.77,255.89,4225.0,242.8567,242.8662,242.667,242.7808,4225.0
2022-05-27 15:20:00,255.88,256.17,255.65,256.15,2814.0,242.7714,243.0465,242.5531,243.0275,2814.0
2022-05-27 15:25:00,256.05,256.23,256.05,256.17,2750.0,242.9327,243.1034,242.9327,243.0465,2750.0
2022-05-27 15:30:00,256.18,256.3,256.08,256.17,3682.0,243.056,243.1698,242.9611,243.0465,3682.0
2022-05-27 15:35:00,256.09,256.09,255.85,256.06,6150.0,242.9706,242.9706,242.7429,242.9421,6150.0
2022-05-27 15:40:00,255.9,256.02,255.78,255.85,11319.0,242.7903,242.9042,242.6765,242.7429,11319.0
2022-05-27 15:45:00,255.94,255.98,255.74,255.82,11130.0,242.8283,242.8662,242.6385,242.7144,11130.0
2022-05-27 15:50:00,255.86,256.08,255.81,256.01,15772.0,242.7524,242.9611,242.7049,242.8947,15772.0
2022-05-27 15:55:00,256.04,256.45,256.02,256.42,33363.0,242.9232,243.3122,242.9042,243.2837,33363.0
2022-05-31 09:30:00,253.42,253.9,251.37,252.76,29736.0,240.4374,240.8928,238.4924,239.8112,29736.0
2022-05-31 09:35:00,252.88,253.07,251.77,252.03,4452.0,239.925,240.1053,238.8719,239.1186,4452.0
2022-05-31 09:40:00,251.86,252.15,251.47,251.5,3669.0,238.9573,239.2324,238.5873,238.6157,3669.0
2022-05-31 09:45:00,251.77,252.03,250.93,251.08,2149.0,238.8719,239.1186,238.0749,238.2173,2149.0
2022-05-31 09:50:00,251.59,252.54,251.43,252.51,3528.0,238.7011,239.6025,238.5493,239.574,3528.0
2022-05-31 09:55:00,252.61,253.16,252.48,252.63,4607.0,239.6689,240.1907,239.5455,239.6879,4607.0
2022-05-31 10:00:00,252.83,254.13,252.83,253.8,16981.0,239.8776,241.111,239.8776,240.7979,16981.0
2022-05-31 10:05:00,253.61,254.3,253.61,253.88,3878.0,240.6177,241.2723,240.6177,240.8738,3878.0
2022-05-31 10:10:00,253.76,254.06,253.76,253.97,4551.0,240.76,241.0446,240.76,240.9592,4551.0
2022-05-31 10:15:00,254.0,254.55,253.97,254.23,7461.0,240.9877,241.5095,240.9592,241.2059,7461.0
2022-05-31 10:20:00,254.33,254.95,254.11,254.11,4242.0,241.3008,241.889,241.092,241.092,4242.0
2022-05-31 10:25:00,253.8,253.8,253.36,253.45,4062.0,240.7979,240.7979,240.3805,240.4658,4062.0
2022-05-31 10:30:00,253.55,254.29,253.54,254.17,5585.0,240.5607,241.2628,240.5512,241.149,5585.0
2022-05-31 10:35:00,254.22,254.54,254.13,254.39,17933.0,241.1964,241.5,241.111,241.3577,17933.0
2022-05-31 10:40:00,254.35,254.54,253.58,253.8,7542.0,241.3197,241.5,240.5892,240.7979,7542.0
2022-05-31 10:45:00,253.77,253.95,253.5,253.95,4087.0,240.7695,240.9402,240.5133,240.9402,4087.0
2022-05-31 10:50:00,253.99,254.63,253.96,254.39,5229.0,240.9782,241.5854,240.9497,241.3577,5229.0
2022-05-31 10:55:00,254.34,254.9,254.2,254.81,4333.0,241.3103,241.8416,241.1774,241.7562,4333.0
2022-05-31 11:00:00,254.72,255.01,254.54,254.91,7033.0,241.6708,241.9459,241.5,241.8511,7033.0
2022-05-31 11:05:00,254.84,254.87,254.44,254.48,8922.0,241.7846,241.8131,241.4051,241.4431,8922.0
2022-05-31 11:10:00,254.44,254.72,254.33,254.33,3448.0,241.4051,241.6708,241.3008,241.3008,3448.0
2022-05-31 11:15:00,254.25,254.69,254.19,254.67,2700.0,241.2249,241.6423,241.1679,241.6233,2700.0
2022-05-31 11:20:00,254.64,254.73,254.19,254.44,4477.0,241.5949,241.6803,241.1679,241.4051,4477.0
2022-05-31 11:25:00,254.3,254.88,254.3,254.75,9894.0,241.2723,241.8226,241.2723,241.6992,9894.0
2022-05-31 11:30:00,254.75,254.98,254.69,254.82,7593.0,241.6992,241.9175,241.6423,241.7657,7593.0
2022-05-31 11:35:00,254.82,255.27,254.8,255.1,2902.0,241.7657,242.1926,241.7467,242.0313,2902.0
2022-05-31 11:40:00,254.99,255.27,254.99,255.27,2152.0,241.927,242.1926,241.927,242.1926,2152.0
2022-05-31 11:45:00,255.39,255.5,255.19,255.24,2688.0,242.3065,242.4108,242.1167,242.1641,2688.0
2022-05-31 11:50:00,255.16,255.78,255.08,255.43,4789.0,242.0882,242.6765,242.0123,242.3444,4789.0
2022-05-31 11:55:00,255.41,255.68,255.41,255.55,4102.0,242.3254,242.5816,242.3254,242.4583,4102.0
2022-05-31 12:00:00,255.67,255.88,255.6,255.82,3337.0,242.5721,242.7714,242.5057,242.7144,3337.0
2022-05-31 12:05:00,255.88,255.88,255.7,255.7,2600.0,242.7714,242.7714,242.6006,242.6006,2600.0
2022-05-31 12:10:00,255.64,255.64,255.19,255.19,1349.0,242.5437,242.5437,242.1167,242.1167,1349.0
2022-05-31 12:15:00,255.21,255.24,254.84,255.11,3493.0,242.1357,242.1641,241.7846,242.0408,3493.0
2022-05-31 12:20:00,255.26,255.28,255.05,255.25,1385.0,242.1831,242.2021,241.9839,242.1736,1385.0
2022-05-31 12:25:00,255.26,255.26,255.12,255.26,2111.0,242.1831,242.1831,242.0503,242.1831,2111.0
2022-05-31 12:30:00,255.26,255.53,255.26,255.53,978.0,242.1831,242.4393,242.1831,242.4393,978.0
2022-05-31 12:35:00,255.62,256.06,255.62,255.87,2078.0,242.5247,242.9421,242.5247,242.7619,2078.0
2022-05-31 12:40:00,255.85,255.99,255.85,255.95,1316.0,242.7429,242.8757,242.7429,242.8378,1316.0
2022-05-31 12:45:00,255.91,255.91,255.58,255.58,908.0,242.7998,242.7998,242.4867,242.4867,908.0
2022-05-31 12:50:00,255.61,255.75,255.56,255.71,2233.0,242.5152,242.648,242.4678,242.6101,2233.0
2022-05-31 12:55:00,255.69,255.71,255.31,255.34,2814.0,242.5911,242.6101,242.2306,242.259,2814.0
2022-05-31 13:00:00,255.38,255.49,255.17,255.21,1889.0,242.297,242.4013,242.0977,242.1357,1889.0
2022-05-31 13:05:00,255.3,255.9,255.3,255.9,1800.0,242.2211,242.7903,242.2211,242.7903,1800.0
2022-05-31 13:10:00,255.86,255.92,255.62,255.63,3017.0,242.7524,242.8093,242.5247,242.5342,3017.0
2022-05-31 13:15:00,255.62,255.62,255.21,255.34,1502.0,242.5247,242.5247,242.1357,242.259,1502.0
2022-05-31 13:20:00,255.38,255.46,255.06,255.28,6335.0,242.297,242.3729,241.9934,242.2021,6335.0
2022-05-31 13:25:00,255.19,255.34,255.19,255.34,1998.0,242.1167,242.259,242.1167,242.259,1998.0
2022-05-31 13:30:00,255.31,255.74,255.31,255.66,2625.0,242.2306,242.6385,242.2306,242.5626,2625.0
2022-05-31 13:35:00,255.73,256.08,255.73,255.84,2424.0,242.629,242.9611,242.629,242.7334,2424.0
2022-05-31 13:40:00,255.84,256.12,255.83,256.04,2139.0,242.7334,242.9991,242.7239,242.9232,2139.0
2022-05-31 13:45:00,256.04,256.08,255.71,255.76,2509.0,242.9232,242.9611,242.6101,242.6575,2509.0
2022-05-31 13:50:00,255.72,256.28,255.72,256.25,2403.0,242.6196,243.1509,242.6196,243.1224,2403.0
2022-05-31 13:55:00,256.28,256.62,256.23,256.56,3845.0,243.1509,243.4735,243.1034,243.4165,3845.0
2022-05-31 14:00:00,256.57,256.8,256.45,256.5,3230.0,243.426,243.6442,243.3122,243.3596,3230.0
2022-05-31 14:05:00,256.51,256.52,256.21,256.29,1316.0,243.3691,243.3786,243.0845,243.1604,1316.0
2022-05-31 14:10:00,256.23,256.37,256.19,256.37,4180.0,243.1034,243.2363,243.0655,243.2363,4180.0
2022-05-31 14:15:00,256.53,256.53,256.41,256.48,1757.0,243.3881,243.3881,243.2742,243.3406,1757.0
2022-05-31 14:20:00,256.53,256.53,256.05,256.15,4046.0,243.3881,243.3881,242.9327,243.0275,4046.0
2022-05-31 14:25:00,256.07,256.23,255.8,256.23,6216.0,242.9516,243.1034,242.6955,243.1034,6216.0
2022-05-31 14:30:00,256.42,256.8,256.35,256.8,2294.0,243.2837,243.6442,243.2173,243.6442,2294.0
2022-05-31 14:35:00,256.69,257.37,256.61,257.24,8574.0,243.5399,244.185,243.464,244.0617,8574.0
2022-05-31 14:40:00,257.22,257.31,256.83,256.83,6408.0,244.0427,244.1281,243.6727,243.6727,6408.0
2022-05-31 14:45:00,256.89,256.89,256.04,256.04,32079.0,243.7296,243.7296,242.9232,242.9232,32079.0
2022-05-31 14:50:00,256.02,256.07,255.61,255.66,11106.0,242.9042,242.9516,242.5152,242.5626,11106.0
2022-05-31 14:55:00,255.68,255.93,255.55,255.75,6722.0,242.5816,242.8188,242.4583,242.648,6722.0
2022-05-31 15:00:00,255.71,255.76,255.06,255.3,6906.0,242.6101,242.6575,241.9934,242.2211,6906.0
2022-05-31 15:05:00,255.27,255.66,255.18,255.6,4159.0,242.1926,242.5626,242.1072,242.5057,4159.0
2022-05-31 15:10:00,255.58,255.63,255.14,255.48,4019.0,242.4867,242.5342,242.0693,242.3919,4019.0
2022-05-31 15:15:00,255.59,255.91,255.5,255.61,6518.0,242.4962,242.7998,242.4108,242.5152,6518.0
2022-05-31 15:20:00,255.48,255.67,255.31,255.63,5005.0,242.3919,242.5721,242.2306,242.5342,5005.0
2022-05-31 15:25:00,255.69,255.82,255.53,255.82,7355.0,242.5911,242.7144,242.4393,242.7144,7355.0
2022-05-31 15:30:00,255.88,256.34,255.88,256.28,6201.0,242.7714,243.2078,242.7714,243.1509,6201.0
2022-05-31 15:35:00,256.22,256.54,256.19,256.35,13850.0,243.0939,243.3975,243.0655,243.2173,13850.0
2022-05-31 15:40:00,256.35,256.52,256.21,256.22,13545.0,243.2173,243.3786,243.0845,243.0939,13545.0
2022-05-31 15:45:00,256.19,256.51,256.14,256.46,19824.0,243.0655,243.3691,243.018,243.3216,19824.0
2022-05-31 15:50:00,256.4,257.18,256.31,256.74,27709.0,243.2647,244.0048,243.1793,243.5873,27709.0
2022-05-31 15:55:00,256.78,256.83,255.67,255.9,88131.0,243.6253,243.6727,242.5721,242.7903,88131.0
2022-06-01 09:30:00,259.05,259.05,255.41,255.52,11748.0,245.779,245.779,242.3254,242.4298,11748.0
2022-06-01 09:35:00,255.6,256.28,254.63,254.63,13555.0,242.5057,243.1509,241.5854,241.5854,13555.0
2022-06-01 09:40:00,254.68,255.61,254.3,254.3,4196.0,241.6328,242.5152,241.2723,241.2723,4196.0
2022-06-01 09:45:00,254.21,254.22,252.63,252.64,2235.0,241.1869,241.1964,239.6879,239.6973,2235.0
2022-06-01 09:50:00,252.68,253.77,252.64,253.77,9450.0,239.7353,240.7695,239.6973,240.7695,9450.0
2022-06-01 09:55:00,253.78,254.49,253.78,254.07,3423.0,240.7789,241.4526,240.7789,241.0541,3423.0
2022-06-01 10:00:00,254.1,254.52,252.78,252.78,7691.0,241.0825,241.481,239.8302,239.8302,7691.0
2022-06-01 10:05:00,252.85,253.11,252.36,252.42,4850.0,239.8966,240.1433,239.4317,239.4886,4850.0
2022-06-01 10:10:00,252.49,252.49,251.4,251.45,7224.0,239.555,239.555,238.5209,238.5683,7224.0
2022-06-01 10:15:00,251.54,251.56,250.95,251.16,5611.0,238.6537,238.6727,238.0939,238.2932,5611.0
2022-06-01 10:20:00,251.11,251.27,250.95,251.02,2379.0,238.2457,238.3975,238.0939,238.1603,2379.0
2022-06-01 10:25:00,251.06,251.31,250.75,250.83,6268.0,238.1983,238.4355,237.9042,237.9801,6268.0
2022-06-01 10:30:00,250.73,250.84,250.43,250.65,2082.0,237.8852,237.9896,237.6006,237.8093,2082.0
2022-06-01 10:35:00,250.61,250.61,249.76,250.07,3617.0,237.7713,237.7713,236.9649,237.259,3617.0
2022-06-01 10:40:00,249.89,249.89,249.35,249.35,4202.0,237.0882,237.0882,236.5759,236.5759,4202.0
2022-06-01 10:45:00,249.28,249.77,249.28,249.75,6055.0,236.5095,236.9744,236.5095,236.9554,6055.0
2022-06-01 10:50:00,249.75,249.8,249.12,249.12,4732.0,236.9554,237.0028,236.3577,236.3577,4732.0
2022-06-01 10:55:00,249.0,249.37,248.88,249.01,5128.0,236.2438,236.5949,236.13,236.2533,5128.0
2022-06-01 11:00:00,248.97,249.03,248.73,248.87,4763.0,236.2154,236.2723,235.9877,236.1205,4763.0
2022-06-01 11:05:00,248.93,249.05,248.54,248.64,5961.0,236.1774,236.2913,235.8074,235.9023,5961.0
2022-06-01 11:10:00,248.64,248.96,248.64,248.78,4331.0,235.9023,236.2059,235.9023,236.0351,4331.0
2022-06-01 11:15:00,248.7,248.86,248.45,248.74,3606.0,235.9592,236.111,235.722,235.9971,3606.0
2022-06-01 11:20:00,248.88,249.06,248.63,248.77,1841.0,236.13,236.3007,235.8928,236.0256,1841.0
2022-06-01 11:25:00,248.59,248.89,248.26,248.84,4559.0,235.8548,236.1395,235.5417,236.092,4559.0
2022-06-01 11:30:00,248.73,249.02,248.68,248.8,2606.0,235.9877,236.2628,235.9402,236.0541,2606.0
2022-06-01 11:35:00,248.68,248.68,248.48,248.58,886.0,235.9402,235.9402,235.7505,235.8453,886.0
2022-06-01 11:40:00,248.6,248.6,248.19,248.2,2100.0,235.8643,235.8643,235.4753,235.4848,2100.0
2022-06-01 11:45:00,248.27,248.49,248.22,248.31,1651.0,235.5512,235.7599,235.5038,235.5892,1651.0
2022-06-01 11:50:00,248.32,248.52,248.32,248.52,1632.0,235.5987,235.7884,235.5987,235.7884,1632.0
2022-06-01 11:55:00,248.48,248.71,248.28,248.28,2709.0,235.7505,235.9687,235.5607,235.5607,2709.0
2022-06-01 12:00:00,248.39,249.13,248.39,249.13,1202.0,235.6651,236.3672,235.6651,236.3672,1202.0
2022-06-01 12:05:00,249.12,249.34,249.12,249.13,700.0,236.3577,236.5664,236.3577,236.3672,700.0
2022-06-01 12:10:00,249.19,249.26,248.96,249.24,1481.0,236.4241,236.4905,236.2059,236.4715,1481.0
2022-06-01 12:15:00,249.33,249.34,249.1,249.2,1000.0,236.5569,236.5664,236.3387,236.4336,1000.0
2022-06-01 12:20:00,249.24,249.38,249.23,249.24,510.0,236.4715,236.6044,236.462,236.4715,510.0
2022-06-01 12:25:00,249.19,249.24,249.03,249.09,700.0,236.4241,236.4715,236.2723,236.3292,700.0
2022-06-01 12:30:00,249.23,249.32,249.23,249.26,1257.0,236.462,236.5474,236.462,236.4905,1257.0
2022-06-01 12:35:00,249.36,249.36,248.96,248.97,2331.0,236.5854,236.5854,236.2059,236.2154,2331.0
2022-06-01 12:40:00,248.95,249.06,248.95,249.04,1300.0,236.1964,236.3007,236.1964,236.2818,1300.0
2022-06-01 12:45:00,249.05,249.5,249.0,249.46,6687.0,236.2913,236.7182,236.2438,236.6803,6687.0
2022-06-01 12:50:00,249.46,249.53,249.44,249.5,1700.0,236.6803,236.7467,236.6613,236.7182,1700.0
2022-06-01 12:55:00,249.45,249.64,249.36,249.49,3419.0,236.6708,236.851,236.5854,236.7087,3419.0
2022-06-01 13:00:00,249.33,249.59,249.21,249.5,4979.0,236.5569,236.8036,236.4431,236.7182,4979.0
2022-06-01 13:05:00,249.71,249.88,249.66,249.66,304.0,236.9174,237.0787,236.87,236.87,304.0
2022-06-01 13:10:00,249.72,249.77,249.66,249.73,604.0,236.9269,236.9744,236.87,236.9364,604.0
2022-06-01 13:15:00,249.5,249.93,249.5,249.86,2791.0,236.7182,237.1262,236.7182,237.0598,2791.0
2022-06-01 13:20:00,250.04,250.48,250.01,250.47,2700.0,237.2305,237.648,237.2021,237.6385,2700.0
2022-06-01 13:25:00,250.94,250.94,250.65,250.65,1406.0,238.0844,238.0844,237.8093,237.8093,1406.0
2022-06-01 13:30:00,250.71,250.84,250.62,250.74,3115.0,237.8662,237.9896,237.7808,237.8947,3115.0
2022-06-01 13:35:00,250.75,251.09,250.67,250.92,2982.0,237.9042,238.2268,237.8283,238.0655,2982.0
2022-06-01 13:40:00,251.06,251.28,250.86,251.27,1997.0,238.1983,238.407,238.0085,238.3975,1997.0
2022-06-01 13:45:00,251.33,251.45,251.27,251.39,3824.0,238.4545,238.5683,238.3975,238.5114,3824.0
2022-06-01 13:50:00,251.43,251.49,251.15,251.21,5233.0,238.5493,238.6063,238.2837,238.3406,5233.0
2022-06-01 13:55:00,251.23,251.47,251.2,251.2,3926.0,238.3596,238.5873,238.3311,238.3311,3926.0
2022-06-01 14:00:00,251.24,251.63,251.19,251.63,1430.0,238.3691,238.7391,238.3216,238.7391,1430.0
2022-06-01 14:05:00,251.62,251.73,251.5,251.7,2883.0,238.7296,238.834,238.6157,238.8055,2883.0
2022-06-01 14:10:00,251.56,251.6,251.12,251.17,1509.0,238.6727,238.7106,238.2552,238.3027,1509.0
2022-06-01 14:15:00,251.15,251.15,250.95,250.97,1108.0,238.2837,238.2837,238.0939,238.1129,1108.0
2022-06-01 14:20:00,251.04,251.58,251.04,251.48,2122.0,238.1793,238.6916,238.1793,238.5968,2122.0
2022-06-01 14:25:00,251.62,251.85,251.62,251.73,714.0,238.7296,238.9478,238.7296,238.834,714.0
2022-06-01 14:30:00,251.66,251.94,251.64,251.94,937.0,238.7675,239.0332,238.7486,239.0332,937.0
2022-06-01 14:35:00,252.04,252.19,251.99,252.02,1002.0,239.1281,239.2704,239.0806,239.1091,1002.0
2022-06-01 14:40:00,252.07,252.6,252.06,252.54,1105.0,239.1565,239.6594,239.1471,239.6025,1105.0
2022-06-01 14:45:00,252.55,252.61,252.24,252.24,1266.0,239.612,239.6689,239.3178,239.3178,1266.0
2022-06-01 14:50:00,252.25,252.32,252.09,252.11,1508.0,239.3273,239.3937,239.1755,239.1945,1508.0
2022-06-01 14:55:00,252.15,252.33,252.15,252.21,2103.0,239.2324,239.4032,239.2324,239.2894,2103.0
2022-06-01 15:00:00,252.25,252.37,252.15,252.15,900.0,239.3273,239.4412,239.2324,239.2324,900.0
2022-06-01 15:05:00,252.28,252.68,252.24,252.57,2745.0,239.3558,239.7353,239.3178,239.6309,2745.0
2022-06-01 15:10:00,252.52,252.81,252.52,252.7,2018.0,239.5835,239.8586,239.5835,239.7543,2018.0
2022-06-01 15:15:00,252.7,252.78,252.59,252.61,2843.0,239.7543,239.8302,239.6499,239.6689,2843.0
2022-06-01 15:20:00,252.72,252.88,252.72,252.76,1864.0,239.7732,239.925,239.7732,239.8112,1864.0
2022-06-01 15:25:00,252.7,252.79,252.64,252.75,2600.0,239.7543,239.8397,239.6973,239.8017,2600.0
2022-06-01 15:30:00,252.75,252.95,252.73,252.91,3259.0,239.8017,239.9915,239.7827,239.9535,3259.0
2022-06-01 15:35:00,252.88,253.08,252.75,252.83,12649.0,239.925,240.1148,239.8017,239.8776,12649.0
2022-06-01 15:40:00,252.84,252.84,252.4,252.5,6009.0,239.8871,239.8871,239.4696,239.5645,6009.0
2022-06-01 15:45:00,252.41,252.61,252.33,252.5,5426.0,239.4791,239.6689,239.4032,239.5645,5426.0
2022-06-01 15:50:00,252.51,252.56,251.97,251.98,11039.0,239.574,239.6214,239.0617,239.0712,11039.0
2022-06-01 15:55:00,251.96,251.98,251.35,251.35,30895.0,239.0522,239.0712,238.4734,238.4734,30895.0
2022-06-02 09:30:00,251.96,251.96,250.43,250.75,7416.0,239.0522,239.0522,237.6006,237.9042,7416.0
2022-06-02 09:35:00,250.67,250.67,249.0,249.2,1500.0,237.8283,237.8283,236.2438,236.4336,1500.0
2022-06-02 09:40:00,248.96,249.0,248.43,248.59,2850.0,236.2059,236.2438,235.703,235.8548,2850.0
2022-06-02 09:45:00,248.22,248.24,246.43,246.44,3648.0,235.5038,235.5228,233.8055,233.815,3648.0
2022-06-02 09:50:00,246.15,246.49,245.91,246.44,14644.0,233.5398,233.8624,233.3121,233.815,14644.0
2022-06-02 09:55:00,246.37,246.84,246.25,246.71,10356.0,233.7486,234.1945,233.6347,234.0711,10356.0
2022-06-02 10:00:00,246.69,247.25,246.41,247.2,5373.0,234.0522,234.5835,233.7865,234.536,5373.0
2022-06-02 10:05:00,247.41,247.48,246.89,247.48,9097.0,234.7353,234.8017,234.2419,234.8017,9097.0
2022-06-02 10:10:00,247.97,249.07,247.86,249.07,4724.0,235.2666,236.3102,235.1622,236.3102,4724.0
2022-06-02 10:15:00,248.99,249.68,248.97,249.23,7596.0,236.2343,236.889,236.2154,236.462,7596.0
2022-06-02 10:20:00,249.37,249.37,248.67,248.82,1964.0,236.5949,236.5949,235.9307,236.073,1964.0
2022-06-02 10:25:00,248.88,249.01,248.72,249.01,1828.0,236.13,236.2533,235.9782,236.2533,1828.0
2022-06-02 10:30:00,249.19,250.03,249.19,249.93,6397.0,236.4241,237.2211,236.4241,237.1262,6397.0
2022-06-02 10:35:00,249.99,250.09,249.84,249.84,3582.0,237.1831,237.278,237.0408,237.0408,3582.0
2022-06-02 10:40:00,249.87,250.39,249.83,250.24,2054.0,237.0693,237.5626,237.0313,237.4203,2054.0
2022-06-02 10:45:00,250.15,250.47,249.95,250.32,1996.0,237.3349,237.6385,237.1452,237.4962,1996.0
2022-06-02 10:50:00,250.38,250.57,250.25,250.47,2751.0,237.5531,237.7334,237.4298,237.6385,2751.0
2022-06-02 10:55:00,250.58,251.1,250.51,251.09,20718.0,237.7429,238.2362,237.6765,238.2268,20718.0
2022-06-02 11:00:00,251.09,251.27,250.96,251.15,4931.0,238.2268,238.3975,238.1034,238.2837,4931.0
2022-06-02 11:05:00,251.22,251.22,250.77,250.77,1800.0,238.3501,238.3501,237.9231,237.9231,1800.0
2022-06-02 11:10:00,251.04,251.23,250.89,251.04,1600.0,238.1793,238.3596,238.037,238.1793,1600.0
2022-06-02 11:15:00,251.46,251.8,251.43,251.8,1097.0,238.5778,238.9004,238.5493,238.9004,1097.0
2022-06-02 11:20:00,251.86,251.88,251.24,251.24,1470.0,238.9573,238.9763,238.3691,238.3691,1470.0
2022-06-02 11:25:00,251.41,251.77,251.36,251.77,4329.0,238.5304,238.8719,238.4829,238.8719,4329.0
2022-06-02 11:30:00,251.42,251.59,251.36,251.38,1675.0,238.5398,238.7011,238.4829,238.5019,1675.0
2022-06-02 11:35:00,251.37,251.6,251.37,251.6,2230.0,238.4924,238.7106,238.4924,238.7106,2230.0
2022-06-02 11:40:00,251.62,252.01,251.62,252.01,1100.0,238.7296,239.0996,238.7296,239.0996,1100.0
2022-06-02 11:45:00,252.3,252.7,252.21,252.6,2007.0,239.3748,239.7543,239.2894,239.6594,2007.0
2022-06-02 11:50:00,252.65,252.71,252.46,252.48,1257.0,239.7068,239.7638,239.5266,239.5455,1257.0
2022-06-02 11:55:00,252.53,252.65,252.36,252.42,1369.0,239.593,239.7068,239.4317,239.4886,1369.0
2022-06-02 12:00:00,252.42,252.59,252.41,252.56,2434.0,239.4886,239.6499,239.4791,239.6214,2434.0
2022-06-02 12:05:00,252.72,252.79,252.53,252.7,3731.0,239.7732,239.8397,239.593,239.7543,3731.0
2022-06-02 12:10:00,252.79,253.0,252.59,253.0,3614.0,239.8397,240.0389,239.6499,240.0389,3614.0
2022-06-02 12:15:00,252.98,253.11,252.95,253.08,945.0,240.0199,240.1433,239.9915,240.1148,945.0
2022-06-02 12:20:00,252.86,252.86,252.7,252.83,858.0,239.9061,239.9061,239.7543,239.8776,858.0
2022-06-02 12:25:00,252.57,252.68,252.53,252.67,834.0,239.6309,239.7353,239.593,239.7258,834.0
2022-06-02 12:30:00,252.77,253.41,252.68,252.93,5572.0,239.8207,240.4279,239.7353,239.9725,5572.0
2022-06-02 12:35:00,252.94,252.97,252.75,252.75,2091.0,239.982,240.0104,239.8017,239.8017,2091.0
2022-06-02 12:40:00,252.82,252.82,252.34,252.53,1850.0,239.8681,239.8681,239.4127,239.593,1850.0
2022-06-02 12:45:00,252.64,252.7,252.4,252.44,900.0,239.6973,239.7543,239.4696,239.5076,900.0
2022-06-02 12:50:00,252.52,252.63,252.44,252.63,1099.0,239.5835,239.6879,239.5076,239.6879,1099.0
2022-06-02 12:55:00,252.47,252.57,252.28,252.28,1464.0,239.5361,239.6309,239.3558,239.3558,1464.0
2022-06-02 13:00:00,252.29,252.45,252.29,252.44,1121.0,239.3653,239.5171,239.3653,239.5076,1121.0
2022-06-02 13:05:00,252.42,252.6,252.38,252.38,1429.0,239.4886,239.6594,239.4507,239.4507,1429.0
2022-06-02 13:10:00,252.37,252.37,252.12,252.21,924.0,239.4412,239.4412,239.204,239.2894,924.0
2022-06-02 13:15:00,251.88,251.96,251.78,251.89,3550.0,238.9763,239.0522,238.8814,238.9858,3550.0
2022-06-02 13:20:00,251.82,251.82,251.57,251.57,2742.0,238.9194,238.9194,238.6822,238.6822,2742.0
2022-06-02 13:25:00,251.61,251.73,251.42,251.73,1316.0,238.7201,238.834,238.5398,238.834,1316.0
2022-06-02 13:30:00,251.78,252.23,251.74,252.03,1067.0,238.8814,239.3083,238.8435,239.1186,1067.0
2022-06-02 13:35:00,252.43,252.48,252.18,252.41,789.0,239.4981,239.5455,239.2609,239.4791,789.0
2022-06-02 13:40:00,252.5,252.86,252.5,252.83,2589.0,239.5645,239.9061,239.5645,239.8776,2589.0
2022-06-02 13:45:00,252.6,253.02,252.59,253.02,3385.0,239.6594,240.0579,239.6499,240.0579,3385.0
2022-06-02 13:50:00,253.08,253.16,252.91,252.92,786.0,240.1148,240.1907,239.9535,239.963,786.0
2022-06-02 13:55:00,252.95,252.95,252.59,252.83,2688.0,239.9915,239.9915,239.6499,239.8776,2688.0
2022-06-02 14:00:00,252.69,252.81,252.68,252.81,400.0,239.7448,239.8586,239.7353,239.8586,400.0
2022-06-02 14:05:00,252.87,253.0,252.82,252.82,2300.0,239.9156,240.0389,239.8681,239.8681,2300.0
2022-06-02 14:10:00,252.68,252.83,252.57,252.82,1069.0,239.7353,239.8776,239.6309,239.8681,1069.0
2022-06-02 14:15:00,252.7,252.81,252.68,252.8,1500.0,239.7543,239.8586,239.7353,239.8491,1500.0
2022-06-02 14:20:00,252.71,252.83,252.71,252.83,302.0,239.7638,239.8776,239.7638,239.8776,302.0
2022-06-02 14:25:00,252.87,252.87,252.62,252.82,601.0,239.9156,239.9156,239.6784,239.8681,601.0
2022-06-02 14:30:00,252.87,253.06,252.82,253.0,3018.0,239.9156,240.0958,239.8681,240.0389,3018.0
2022-06-02 14:35:00,252.97,252.97,252.67,252.89,500.0,240.0104,240.0104,239.7258,239.9345,500.0
2022-06-02 14:40:00,252.87,252.91,252.76,252.91,3261.0,239.9156,239.9535,239.8112,239.9535,3261.0
2022-06-02 14:45:00,252.91,253.08,252.83,253.08,3562.0,239.9535,240.1148,239.8776,240.1148,3562.0
2022-06-02 14:50:00,253.06,253.28,252.96,253.0,1920.0,240.0958,240.3046,240.001,240.0389,1920.0
2022-06-02 14:55:00,252.87,253.35,252.84,252.99,3007.0,239.9156,240.371,239.8871,240.0294,3007.0
2022-06-02 15:00:00,252.93,253.4,252.91,253.23,2844.0,239.9725,240.4184,239.9535,240.2571,2844.0
2022-06-02 15:05:00,253.1,253.26,252.93,252.93,2600.0,240.1338,240.2856,239.9725,239.9725,2600.0
2022-06-02 15:10:00,252.96,253.12,252.87,252.94,2538.0,240.001,240.1528,239.9156,239.982,2538.0
2022-06-02 15:15:00,252.93,252.96,252.63,252.66,11894.0,239.9725,240.001,239.6879,239.7163,11894.0
2022-06-02 15:20:00,252.74,253.35,252.73,253.19,8126.0,239.7922,240.371,239.7827,240.2192,8126.0
2022-06-02 15:25:00,253.09,253.14,252.8,253.06,3566.0,240.1243,240.1717,239.8491,240.0958,3566.0
2022-06-02 15:30:00,253.0,253.39,252.94,253.16,6716.0,240.0389,240.4089,239.982,240.1907,6716.0
2022-06-02 15:35:00,253.16,253.17,252.62,252.75,8392.0,240.1907,240.2002,239.6784,239.8017,8392.0
2022-06-02 15:40:00,252.77,253.28,252.76,253.28,7071.0,239.8207,240.3046,239.8112,240.3046,7071.0
2022-06-02 15:45:00,253.22,253.74,253.17,253.67,16024.0,240.2476,240.741,240.2002,240.6746,16024.0
2022-06-02 15:50:00,253.82,253.91,253.32,253.5,20455.0,240.8169,240.9023,240.3425,240.5133,20455.0
2022-06-02 15:55:00,253.47,253.95,253.4,253.89,56055.0,240.4848,240.9402,240.4184,240.8833,56055.0
2022-06-03 09:30:00,253.15,255.0,252.92,254.27,10644.0,240.1812,241.9364,239.963,241.2438,10644.0
2022-06-03 09:35:00,254.47,255.31,254.21,254.88,3229.0,241.4336,242.2306,241.1869,241.8226,3229.0
2022-06-03 09:40:00,254.71,254.93,254.05,254.21,1571.0,241.6613,241.87,241.0351,241.1869,1571.0
2022-06-03 09:45:00,253.77,253.96,253.21,253.7,5015.0,240.7695,240.9497,240.2381,240.703,5015.0
2022-06-03 09:50:00,253.71,254.1,253.32,253.87,7365.0,240.7125,241.0825,240.3425,240.8643,7365.0
2022-06-03 09:55:00,253.59,253.91,253.22,253.91,4291.0,240.5987,240.9023,240.2476,240.9023,4291.0
2022-06-03 10:00:00,253.79,254.56,253.79,254.44,3987.0,240.7884,241.519,240.7884,241.4051,3987.0
2022-06-03 10:05:00,254.34,254.56,254.3,254.33,2039.0,241.3103,241.519,241.2723,241.3008,2039.0
2022-06-03 10:10:00,254.26,254.46,254.05,254.17,2999.0,241.2344,241.4241,241.0351,241.149,2999.0
2022-06-03 10:15:00,254.36,254.79,254.2,254.57,2035.0,241.3292,241.7372,241.1774,241.5285,2035.0
2022-06-03 10:20:00,254.43,254.43,253.98,253.98,1900.0,241.3956,241.3956,240.9687,240.9687,1900.0
2022-06-03 10:25:00,253.88,253.9,253.74,253.74,420.0,240.8738,240.8928,240.741,240.741,420.0
2022-06-03 10:30:00,253.74,254.65,253.74,254.65,1880.0,240.741,241.6044,240.741,241.6044,1880.0
2022-06-03 10:35:00,254.48,254.61,254.15,254.29,6643.0,241.4431,241.5664,241.13,241.2628,6643.0
2022-06-03 10:40:00,254.24,254.3,253.97,254.14,1200.0,241.2154,241.2723,240.9592,241.1205,1200.0
2022-06-03 10:45:00,254.13,254.29,254.02,254.23,2485.0,241.111,241.2628,241.0066,241.2059,2485.0
2022-06-03 10:50:00,254.29,254.47,254.22,254.31,4330.0,241.2628,241.4336,241.1964,241.2818,4330.0
2022-06-03 10:55:00,254.42,254.65,254.42,254.62,2178.0,241.3862,241.6044,241.3862,241.5759,2178.0
2022-06-03 11:00:00,254.62,254.69,254.15,254.24,2576.0,241.5759,241.6423,241.13,241.2154,2576.0
2022-06-03 11:05:00,254.24,254.25,253.86,253.95,4020.0,241.2154,241.2249,240.8548,240.9402,4020.0
2022-06-03 11:10:00,253.76,253.81,253.32,253.37,1214.0,240.76,240.8074,240.3425,240.3899,1214.0
2022-06-03 11:15:00,253.4,253.4,252.64,253.13,10421.0,240.4184,240.4184,239.6973,240.1622,10421.0
2022-06-03 11:20:00,253.19,253.25,253.12,253.18,2119.0,240.2192,240.2761,240.1528,240.2097,2119.0
2022-06-03 11:25:00,253.12,253.34,253.06,253.34,1932.0,240.1528,240.3615,240.0958,240.3615,1932.0
2022-06-03 11:30:00,253.34,253.43,253.2,253.33,812.0,240.3615,240.4469,240.2287,240.352,812.0
2022-06-03 11:35:00,253.53,253.65,253.38,253.51,6798.0,240.5417,240.6556,240.3994,240.5228,6798.0
2022-06-03 11:40:00,253.43,253.43,253.19,253.22,860.0,240.4469,240.4469,240.2192,240.2476,860.0
2022-06-03 11:45:00,253.24,253.25,252.81,252.88,3172.0,240.2666,240.2761,239.8586,239.925,3172.0
2022-06-03 11:50:00,252.77,252.95,252.73,252.86,2356.0,239.8207,239.9915,239.7827,239.9061,2356.0
2022-06-03 11:55:00,252.86,252.92,252.81,252.81,400.0,239.9061,239.963,239.8586,239.8586,400.0
2022-06-03 12:00:00,252.7,253.08,252.7,253.06,1352.0,239.7543,240.1148,239.7543,240.0958,1352.0
2022-06-03 12:05:00,252.92,253.03,252.67,252.68,1650.0,239.963,240.0674,239.7258,239.7353,1650.0
2022-06-03 12:10:00,252.73,252.73,252.53,252.56,1182.0,239.7827,239.7827,239.593,239.6214,1182.0
2022-06-03 12:15:00,252.62,252.79,252.33,252.35,702.0,239.6784,239.8397,239.4032,239.4222,702.0
2022-06-03 12:20:00,252.29,252.9,252.29,252.8,1187.0,239.3653,239.944,239.3653,239.8491,1187.0
2022-06-03 12:25:00,252.82,252.89,252.81,252.89,700.0,239.8681,239.9345,239.8586,239.9345,700.0
2022-06-03 12:30:00,252.69,252.77,252.57,252.62,2804.0,239.7448,239.8207,239.6309,239.6784,2804.0
2022-06-03 12:35:00,252.62,252.78,252.62,252.64,910.0,239.6784,239.8302,239.6784,239.6973,910.0
2022-06-03 12:40:00,252.63,252.94,252.63,252.91,1200.0,239.6879,239.982,239.6879,239.9535,1200.0
2022-06-03 12:45:00,252.88,253.38,252.88,253.09,1964.0,239.925,240.3994,239.925,240.1243,1964.0
2022-06-03 12:50:00,253.01,253.13,252.95,253.13,688.0,240.0484,240.1622,239.9915,240.1622,688.0
2022-06-03 12:55:00,253.18,253.38,253.18,253.38,295.0,240.2097,240.3994,240.2097,240.3994,295.0
2022-06-03 13:00:00,253.25,253.89,253.24,253.89,1910.0,240.2761,240.8833,240.2666,240.8833,1910.0
2022-06-03 13:05:00,253.92,253.93,253.74,253.74,1636.0,240.9118,240.9213,240.741,240.741,1636.0
2022-06-03 13:10:00,253.71,253.71,253.57,253.58,601.0,240.7125,240.7125,240.5797,240.5892,601.0
2022-06-03 13:15:00,253.54,253.54,253.28,253.29,1100.0,240.5512,240.5512,240.3046,240.314,1100.0
2022-06-03 13:20:00,253.21,253.62,253.21,253.58,2000.0,240.2381,240.6271,240.2381,240.5892,2000.0
2022-06-03 13:25:00,253.41,253.41,253.18,253.19,613.0,240.4279,240.4279,240.2097,240.2192,613.0
2022-06-03 13:30:00,253.13,253.35,253.07,253.28,1638.0,240.1622,240.371,240.1053,240.3046,1638.0
2022-06-03 13:35:00,253.33,253.42,253.32,253.42,905.0,240.352,240.4374,240.3425,240.4374,905.0
2022-06-03 13:40:00,253.29,253.29,252.94,252.96,2748.0,240.314,240.314,239.982,240.001,2748.0
2022-06-03 13:45:00,253.01,253.39,252.91,253.26,2732.0,240.0484,240.4089,239.9535,240.2856,2732.0
2022-06-03 13:50:00,253.35,253.46,253.27,253.35,1500.0,240.371,240.4753,240.2951,240.371,1500.0
2022-06-03 13:55:00,253.31,253.31,253.0,253.11,1062.0,240.333,240.333,240.0389,240.1433,1062.0
2022-06-03 14:00:00,252.97,252.97,252.71,252.71,740.0,240.0104,240.0104,239.7638,239.7638,740.0
2022-06-03 14:05:00,252.69,252.78,252.69,252.78,200.0,239.7448,239.8302,239.7448,239.8302,200.0
2022-06-03 14:10:00,252.85,253.02,252.84,253.01,1124.0,239.8966,240.0579,239.8871,240.0484,1124.0
2022-06-03 14:15:00,252.94,253.13,252.92,253.02,1090.0,239.982,240.1622,239.963,240.0579,1090.0
2022-06-03 14:20:00,253.02,253.08,252.83,253.01,6144.0,240.0579,240.1148,239.8776,240.0484,6144.0
2022-06-03 14:25:00,253.01,253.26,252.89,253.24,3261.0,240.0484,240.2856,239.9345,240.2666,3261.0
2022-06-03 14:30:00,253.24,253.24,253.23,253.24,200.0,240.2666,240.2666,240.2571,240.2666,200.0
2022-06-03 14:35:00,253.26,253.26,252.91,252.97,1100.0,240.2856,240.2856,239.9535,240.0104,1100.0
2022-06-03 14:40:00,252.89,253.29,252.83,253.29,1906.0,239.9345,240.314,239.8776,240.314,1906.0
2022-06-03 14:45:00,253.23,253.37,253.16,253.37,1700.0,240.2571,240.3899,240.1907,240.3899,1700.0
2022-06-03 14:50:00,253.28,253.37,253.22,253.22,1078.0,240.3046,240.3899,240.2476,240.2476,1078.0
2022-06-03 14:55:00,253.22,253.28,253.2,253.2,402.0,240.2476,240.3046,240.2287,240.2287,402.0
2022-06-03 15:00:00,253.38,253.38,253.1,253.11,500.0,240.3994,240.3994,240.1338,240.1433,500.0
2022-06-03 15:05:00,253.3,253.3,252.88,252.93,1573.0,240.3235,240.3235,239.925,239.9725,1573.0
2022-06-03 15:10:00,253.03,253.04,252.67,252.7,1239.0,240.0674,240.0769,239.7258,239.7543,1239.0
2022-06-03 15:15:00,252.57,252.58,252.26,252.48,1764.0,239.6309,239.6404,239.3368,239.5455,1764.0
2022-06-03 15:20:00,252.56,252.62,252.52,252.52,1800.0,239.6214,239.6784,239.5835,239.5835,1800.0
2022-06-03 15:25:00,252.59,252.79,252.59,252.69,844.0,239.6499,239.8397,239.6499,239.7448,844.0
2022-06-03 15:30:00,252.75,252.75,252.5,252.65,3067.0,239.8017,239.8017,239.5645,239.7068,3067.0
2022-06-03 15:35:00,252.54,252.84,252.25,252.82,8112.0,239.6025,239.8871,239.3273,239.8681,8112.0
2022-06-03 15:40:00,252.73,252.83,252.29,252.38,7083.0,239.7827,239.8776,239.3653,239.4507,7083.0
2022-06-03 15:45:00,252.31,252.56,252.14,252.27,11059.0,239.3842,239.6214,239.223,239.3463,11059.0
2022-06-03 15:50:00,251.98,252.87,251.98,252.87,17491.0,239.0712,239.9156,239.0712,239.9156,17491.0
2022-06-03 15:55:00,252.81,252.93,252.19,252.48,32756.0,239.8586,239.9725,239.2704,239.5455,32756.0
2022-06-06 09:30:00,254.06,254.55,253.05,254.55,11788.0,241.0446,241.5095,240.0863,241.5095,11788.0
2022-06-06 09:35:00,254.74,254.78,253.98,254.14,1582.0,241.6898,241.7277,240.9687,241.1205,1582.0
2022-06-06 09:40:00,254.56,255.14,254.21,255.14,740.0,241.519,242.0693,241.1869,242.0693,740.0
2022-06-06 09:45:00,254.16,254.28,254.03,254.09,4347.0,241.1395,241.2533,241.0161,241.0731,4347.0
2022-06-06 09:50:00,254.2,254.88,253.85,254.22,4296.0,241.1774,241.8226,240.8454,241.1964,4296.0
2022-06-06 09:55:00,253.92,254.8,253.48,254.56,6383.0,240.9118,241.7467,240.4943,241.519,6383.0
2022-06-06 10:00:00,254.63,255.33,254.12,254.94,3526.0,241.5854,242.2495,241.1015,241.8795,3526.0
2022-06-06 10:05:00,255.03,255.96,254.94,255.83,7746.0,241.9649,242.8473,241.8795,242.7239,7746.0
2022-06-06 10:10:00,255.66,255.95,255.65,255.92,4606.0,242.5626,242.8378,242.5531,242.8093,4606.0
2022-06-06 10:15:00,255.81,255.96,255.68,255.74,5909.0,242.7049,242.8473,242.5816,242.6385,5909.0
2022-06-06 10:20:00,255.92,256.37,255.92,256.21,9353.0,242.8093,243.2363,242.8093,243.0845,9353.0
2022-06-06 10:25:00,256.28,257.02,256.28,256.92,4841.0,243.1509,243.853,243.1509,243.7581,4841.0
2022-06-06 10:30:00,256.85,256.92,256.33,256.61,3984.0,243.6917,243.7581,243.1983,243.464,3984.0
2022-06-06 10:35:00,256.62,256.65,256.2,256.37,4860.0,243.4735,243.5019,243.075,243.2363,4860.0
2022-06-06 10:40:00,256.33,256.49,256.1,256.18,1969.0,243.1983,243.3501,242.9801,243.056,1969.0
2022-06-06 10:45:00,256.18,256.52,256.02,256.52,3266.0,243.056,243.3786,242.9042,243.3786,3266.0
2022-06-06 10:50:00,256.41,256.67,256.04,256.04,4012.0,243.2742,243.5209,242.9232,242.9232,4012.0
2022-06-06 10:55:00,256.12,256.48,256.0,256.42,5069.0,242.9991,243.3406,242.8852,243.2837,5069.0
2022-06-06 11:00:00,256.52,256.93,256.47,256.89,3001.0,243.3786,243.7676,243.3311,243.7296,3001.0
2022-06-06 11:05:00,257.0,257.31,257.0,257.31,4105.0,243.834,244.1281,243.834,244.1281,4105.0
2022-06-06 11:10:00,257.2,257.2,256.73,256.84,15654.0,244.0237,244.0237,243.5778,243.6822,15654.0
2022-06-06 11:15:00,256.93,257.06,256.61,256.78,22300.0,243.7676,243.8909,243.464,243.6253,22300.0
2022-06-06 11:20:00,256.73,256.97,256.62,256.92,7818.0,243.5778,243.8055,243.4735,243.7581,7818.0
2022-06-06 11:25:00,256.93,257.16,256.87,257.07,5081.0,243.7676,243.9858,243.7106,243.9004,5081.0
2022-06-06 11:30:00,257.14,257.41,257.06,257.22,3907.0,243.9668,244.223,243.8909,244.0427,3907.0
2022-06-06 11:35:00,257.19,257.41,257.19,257.24,2572.0,244.0142,244.223,244.0142,244.0617,2572.0
2022-06-06 11:40:00,257.31,257.87,257.3,257.62,7705.0,244.1281,244.6594,244.1186,244.4222,7705.0
2022-06-06 11:45:00,257.6,257.91,257.56,257.65,6020.0,244.4032,244.6974,244.3653,244.4507,6020.0
2022-06-06 11:50:00,257.5,257.8,257.33,257.8,2617.0,244.3084,244.593,244.1471,244.593,2617.0
2022-06-06 11:55:00,257.69,257.87,257.58,257.74,3556.0,244.4886,244.6594,244.3843,244.5361,3556.0
2022-06-06 12:00:00,257.77,257.83,257.27,257.42,3095.0,244.5645,244.6215,244.0902,244.2325,3095.0
2022-06-06 12:05:00,257.34,257.42,257.18,257.18,1865.0,244.1566,244.2325,244.0048,244.0048,1865.0
2022-06-06 12:10:00,257.08,257.17,256.73,256.76,1504.0,243.9099,243.9953,243.5778,243.6063,1504.0
2022-06-06 12:15:00,256.68,257.34,256.68,257.22,3216.0,243.5304,244.1566,243.5304,244.0427,3216.0
2022-06-06 12:20:00,257.18,257.2,256.85,256.93,3066.0,244.0048,244.0237,243.6917,243.7676,3066.0
2022-06-06 12:25:00,256.99,256.99,256.55,256.66,2744.0,243.8245,243.8245,243.407,243.5114,2744.0
2022-06-06 12:30:00,256.65,257.11,256.65,256.92,6543.0,243.5019,243.9383,243.5019,243.7581,6543.0
2022-06-06 12:35:00,256.87,257.1,256.84,256.99,2440.0,243.7106,243.9289,243.6822,243.8245,2440.0
2022-06-06 12:40:00,257.05,257.24,257.03,257.1,2364.0,243.8814,244.0617,243.8624,243.9289,2364.0
2022-06-06 12:45:00,257.09,257.09,256.74,256.81,3151.0,243.9194,243.9194,243.5873,243.6537,3151.0
2022-06-06 12:50:00,256.8,256.82,256.52,256.82,2776.0,243.6442,243.6632,243.3786,243.6632,2776.0
2022-06-06 12:55:00,256.71,256.96,256.69,256.9,2613.0,243.5588,243.796,243.5399,243.7391,2613.0
2022-06-06 13:00:00,256.9,257.11,256.84,256.9,5549.0,243.7391,243.9383,243.6822,243.7391,5549.0
2022-06-06 13:05:00,257.01,257.5,257.01,257.46,2161.0,243.8435,244.3084,243.8435,244.2704,2161.0
2022-06-06 13:10:00,257.4,257.85,257.4,257.85,3978.0,244.2135,244.6404,244.2135,244.6404,3978.0
2022-06-06 13:15:00,257.78,257.83,257.53,257.81,3840.0,244.574,244.6215,244.3368,244.6025,3840.0
2022-06-06 13:20:00,257.78,258.02,257.68,257.95,4950.0,244.574,244.8017,244.4791,244.7353,4950.0
2022-06-06 13:25:00,257.95,257.95,257.75,257.85,2371.0,244.7353,244.7353,244.5456,244.6404,2371.0
2022-06-06 13:30:00,257.84,257.97,257.74,257.8,3537.0,244.6309,244.7543,244.5361,244.593,3537.0
2022-06-06 13:35:00,257.85,258.19,257.85,258.14,3406.0,244.6404,244.963,244.6404,244.9156,3406.0
2022-06-06 13:40:00,258.13,258.68,258.12,258.53,2850.0,244.9061,245.4279,244.8966,245.2856,2850.0
2022-06-06 13:45:00,258.49,258.52,258.26,258.36,2652.0,245.2477,245.2761,245.0294,245.1243,2652.0
2022-06-06 13:50:00,258.32,258.65,258.32,258.5,2761.0,245.0864,245.3995,245.0864,245.2571,2761.0
2022-06-06 13:55:00,258.74,258.8,258.55,258.71,3394.0,245.4848,245.5418,245.3046,245.4564,3394.0
2022-06-06 14:00:00,258.71,258.79,258.43,258.43,3668.0,245.4564,245.5323,245.1907,245.1907,3668.0
2022-06-06 14:05:00,258.52,258.59,258.3,258.33,4801.0,245.2761,245.3425,245.0674,245.0958,4801.0
2022-06-06 14:10:00,258.28,258.42,258.0,258.09,3446.0,245.0484,245.1812,244.7828,244.8681,3446.0
2022-06-06 14:15:00,258.06,258.19,257.85,258.19,6462.0,244.8397,244.963,244.6404,244.963,6462.0
2022-06-06 14:20:00,258.2,258.35,258.08,258.09,3301.0,244.9725,245.1148,244.8587,244.8681,3301.0
2022-06-06 14:25:00,257.98,258.19,257.93,258.1,6093.0,244.7638,244.963,244.7163,244.8776,6093.0
2022-06-06 14:30:00,257.98,257.98,257.69,257.81,1640.0,244.7638,244.7638,244.4886,244.6025,1640.0
2022-06-06 14:35:00,257.88,257.96,257.78,257.87,1726.0,244.6689,244.7448,244.574,244.6594,1726.0
2022-06-06 14:40:00,257.87,257.88,257.49,257.76,3378.0,244.6594,244.6689,244.2989,244.555,3378.0
2022-06-06 14:45:00,257.79,257.97,257.62,257.79,6243.0,244.5835,244.7543,244.4222,244.5835,6243.0
2022-06-06 14:50:00,257.51,257.51,257.28,257.31,2155.0,244.3179,244.3179,244.0996,244.1281,2155.0
2022-06-06 14:55:00,257.29,257.69,257.25,257.62,3987.0,244.1091,244.4886,244.0712,244.4222,3987.0
2022-06-06 15:00:00,257.68,257.78,257.53,257.56,1447.0,244.4791,244.574,244.3368,244.3653,1447.0
2022-06-06 15:05:00,257.31,257.65,257.31,257.65,2305.0,244.1281,244.4507,244.1281,244.4507,2305.0
2022-06-06 15:10:00,257.49,257.63,257.45,257.59,2499.0,244.2989,244.4317,244.2609,244.3938,2499.0
2022-06-06 15:15:00,257.55,257.72,257.5,257.53,1478.0,244.3558,244.5171,244.3084,244.3368,1478.0
2022-06-06 15:20:00,257.44,257.69,257.36,257.42,3611.0,244.2514,244.4886,244.1755,244.2325,3611.0
2022-06-06 15:25:00,257.55,257.56,257.42,257.53,3585.0,244.3558,244.3653,244.2325,244.3368,3585.0
2022-06-06 15:30:00,257.51,257.64,257.38,257.38,6928.0,244.3179,244.4412,244.1945,244.1945,6928.0
2022-06-06 15:35:00,257.38,257.76,257.34,257.76,6756.0,244.1945,244.555,244.1566,244.555,6756.0
2022-06-06 15:40:00,257.74,258.63,257.68,258.63,10478.0,244.5361,245.3805,244.4791,245.3805,10478.0
2022-06-06 15:45:00,258.66,258.67,258.28,258.4,17484.0,245.4089,245.4184,245.0484,245.1623,17484.0
2022-06-06 15:50:00,258.37,258.83,258.37,258.72,32297.0,245.1338,245.5702,245.1338,245.4659,32297.0
2022-06-06 15:55:00,258.72,259.13,258.65,258.67,74914.0,245.4659,245.8549,245.3995,245.4184,74914.0
2022-06-07 09:30:00,258.14,259.66,258.14,259.45,16806.0,244.9156,246.3577,244.9156,246.1585,16806.0
2022-06-07 09:35:00,259.53,260.0,259.07,259.88,10685.0,246.2344,246.6803,245.7979,246.5664,10685.0
2022-06-07 09:40:00,259.56,259.88,258.74,259.22,5518.0,246.2628,246.5664,245.4848,245.9403,5518.0
2022-06-07 09:45:00,259.3,259.3,258.55,258.69,5926.0,246.0162,246.0162,245.3046,245.4374,5926.0
2022-06-07 09:50:00,258.6,259.02,258.53,258.88,7127.0,245.352,245.7505,245.2856,245.6177,7127.0
2022-06-07 09:55:00,258.88,258.99,258.57,258.79,14028.0,245.6177,245.722,245.3236,245.5323,14028.0
2022-06-07 10:00:00,258.92,259.03,258.39,258.39,6953.0,245.6556,245.76,245.1528,245.1528,6953.0
2022-06-07 10:05:00,258.37,258.4,258.03,258.25,7272.0,245.1338,245.1623,244.8112,245.0199,7272.0
2022-06-07 10:10:00,258.27,258.27,257.55,257.77,6593.0,245.0389,245.0389,244.3558,244.5645,6593.0
2022-06-07 10:15:00,257.62,258.19,257.08,258.19,8954.0,244.4222,244.963,243.9099,244.963,8954.0
2022-06-07 10:20:00,258.22,258.22,257.81,257.81,3235.0,244.9915,244.9915,244.6025,244.6025,3235.0
2022-06-07 10:25:00,257.85,258.54,257.84,258.26,5005.0,244.6404,245.2951,244.6309,245.0294,5005.0
2022-06-07 10:30:00,258.19,258.6,258.18,258.35,4712.0,244.963,245.352,244.9535,245.1148,4712.0
2022-06-07 10:35:00,258.35,259.11,258.24,258.62,5162.0,245.1148,245.8359,245.0105,245.371,5162.0
2022-06-07 10:40:00,258.56,259.11,258.47,258.76,4028.0,245.3141,245.8359,245.2287,245.5038,4028.0
2022-06-07 10:45:00,258.74,258.91,258.55,258.7,3159.0,245.4848,245.6461,245.3046,245.4469,3159.0
2022-06-07 10:50:00,258.44,258.59,258.37,258.47,2525.0,245.2002,245.3425,245.1338,245.2287,2525.0
2022-06-07 10:55:00,258.45,258.53,258.16,258.19,4967.0,245.2097,245.2856,244.9346,244.963,4967.0
2022-06-07 11:00:00,258.1,258.24,257.78,257.81,1746.0,244.8776,245.0105,244.574,244.6025,1746.0
2022-06-07 11:05:00,257.87,257.87,257.22,257.22,2381.0,244.6594,244.6594,244.0427,244.0427,2381.0
2022-06-07 11:10:00,257.32,257.42,257.13,257.29,5717.0,244.1376,244.2325,243.9573,244.1091,5717.0
2022-06-07 11:15:00,257.35,257.46,257.22,257.28,2527.0,244.1661,244.2704,244.0427,244.0996,2527.0
2022-06-07 11:20:00,257.24,257.24,256.98,257.0,2575.0,244.0617,244.0617,243.815,243.834,2575.0
2022-06-07 11:25:00,257.01,257.01,256.78,256.78,1980.0,243.8435,243.8435,243.6253,243.6253,1980.0
2022-06-07 11:30:00,256.69,257.03,256.68,256.8,3556.0,243.5399,243.8624,243.5304,243.6442,3556.0
2022-06-07 11:35:00,256.91,256.97,256.49,256.55,2422.0,243.7486,243.8055,243.3501,243.407,2422.0
2022-06-07 11:40:00,256.71,256.72,256.48,256.59,1257.0,243.5588,243.5683,243.3406,243.445,1257.0
2022-06-07 11:45:00,256.5,256.5,256.04,256.04,4817.0,243.3596,243.3596,242.9232,242.9232,4817.0
2022-06-07 11:50:00,255.95,256.11,255.57,255.89,5084.0,242.8378,242.9896,242.4772,242.7808,5084.0
2022-06-07 11:55:00,255.92,255.92,255.62,255.8,1792.0,242.8093,242.8093,242.5247,242.6955,1792.0
2022-06-07 12:00:00,255.83,255.96,255.62,255.66,2934.0,242.7239,242.8473,242.5247,242.5626,2934.0
2022-06-07 12:05:00,255.56,255.56,255.15,255.19,2101.0,242.4678,242.4678,242.0788,242.1167,2101.0
2022-06-07 12:10:00,255.17,255.28,254.96,254.99,4609.0,242.0977,242.2021,241.8985,241.927,4609.0
2022-06-07 12:15:00,255.08,255.1,254.75,254.84,3835.0,242.0123,242.0313,241.6992,241.7846,3835.0
2022-06-07 12:20:00,254.8,255.52,254.8,255.52,3301.0,241.7467,242.4298,241.7467,242.4298,3301.0
2022-06-07 12:25:00,255.57,255.88,255.39,255.88,3841.0,242.4772,242.7714,242.3065,242.7714,3841.0
2022-06-07 12:30:00,255.81,256.08,255.77,256.08,2121.0,242.7049,242.9611,242.667,242.9611,2121.0
2022-06-07 12:35:00,256.12,256.54,256.12,256.36,2789.0,242.9991,243.3975,242.9991,243.2268,2789.0
2022-06-07 12:40:00,256.44,256.64,256.35,256.36,3400.0,243.3027,243.4924,243.2173,243.2268,3400.0
2022-06-07 12:45:00,256.34,256.43,256.3,256.32,1658.0,243.2078,243.2932,243.1698,243.1888,1658.0
2022-06-07 12:50:00,256.32,256.32,256.17,256.29,1864.0,243.1888,243.1888,243.0465,243.1604,1864.0
2022-06-07 12:55:00,256.19,256.52,256.18,256.29,3405.0,243.0655,243.3786,243.056,243.1604,3405.0
2022-06-07 13:00:00,256.29,256.31,255.83,255.91,6542.0,243.1604,243.1793,242.7239,242.7998,6542.0
2022-06-07 13:05:00,255.98,256.45,255.96,256.45,2712.0,242.8662,243.3122,242.8473,243.3122,2712.0
2022-06-07 13:10:00,256.49,256.68,256.46,256.68,2401.0,243.3501,243.5304,243.3216,243.5304,2401.0
2022-06-07 13:15:00,256.73,256.84,256.55,256.79,3663.0,243.5778,243.6822,243.407,243.6347,3663.0
2022-06-07 13:20:00,256.61,256.71,256.53,256.63,1400.0,243.464,243.5588,243.3881,243.4829,1400.0
2022-06-07 13:25:00,256.61,256.73,256.57,256.63,1222.0,243.464,243.5778,243.426,243.4829,1222.0
2022-06-07 13:30:00,256.73,256.83,256.68,256.68,2344.0,243.5778,243.6727,243.5304,243.5304,2344.0
2022-06-07 13:35:00,256.74,256.81,256.57,256.78,2790.0,243.5873,243.6537,243.426,243.6253,2790.0
2022-06-07 13:40:00,256.74,256.83,256.67,256.78,2827.0,243.5873,243.6727,243.5209,243.6253,2827.0
2022-06-07 13:45:00,256.75,256.82,256.68,256.8,3000.0,243.5968,243.6632,243.5304,243.6442,3000.0
2022-06-07 13:50:00,256.75,256.91,256.6,256.87,3984.0,243.5968,243.7486,243.4545,243.7106,3984.0
2022-06-07 13:55:00,256.87,256.87,256.39,256.57,7778.0,243.7106,243.7106,243.2552,243.426,7778.0
2022-06-07 14:00:00,256.59,256.89,256.55,256.83,8823.0,243.445,243.7296,243.407,243.6727,8823.0
2022-06-07 14:05:00,256.79,256.98,256.79,256.98,3608.0,243.6347,243.815,243.6347,243.815,3608.0
2022-06-07 14:10:00,257.01,257.09,256.75,256.75,3805.0,243.8435,243.9194,243.5968,243.5968,3805.0
2022-06-07 14:15:00,256.87,256.98,256.79,256.79,3436.0,243.7106,243.815,243.6347,243.6347,3436.0
2022-06-07 14:20:00,256.84,256.84,256.72,256.72,2176.0,243.6822,243.6822,243.5683,243.5683,2176.0
2022-06-07 14:25:00,256.74,256.83,256.69,256.8,2464.0,243.5873,243.6727,243.5399,243.6442,2464.0
2022-06-07 14:30:00,256.71,257.04,256.71,256.83,14076.0,243.5588,243.8719,243.5588,243.6727,14076.0
2022-06-07 14:35:00,256.84,256.84,256.72,256.82,2787.0,243.6822,243.6822,243.5683,243.6632,2787.0
2022-06-07 14:40:00,256.79,256.81,256.27,256.27,1813.0,243.6347,243.6537,243.1414,243.1414,1813.0
2022-06-07 14:45:00,256.41,256.61,256.25,256.25,4342.0,243.2742,243.464,243.1224,243.1224,4342.0
2022-06-07 14:50:00,256.33,256.35,256.05,256.29,10745.0,243.1983,243.2173,242.9327,243.1604,10745.0
2022-06-07 14:55:00,256.33,256.79,256.33,256.79,2399.0,243.1983,243.6347,243.1983,243.6347,2399.0
2022-06-07 15:00:00,256.71,256.86,256.58,256.73,3748.0,243.5588,243.7012,243.4355,243.5778,3748.0
2022-06-07 15:05:00,256.71,256.79,256.58,256.76,1926.0,243.5588,243.6347,243.4355,243.6063,1926.0
2022-06-07 15:10:00,256.74,256.77,256.51,256.6,2102.0,243.5873,243.6158,243.3691,243.4545,2102.0
2022-06-07 15:15:00,256.54,256.6,256.42,256.5,3870.0,243.3975,243.4545,243.2837,243.3596,3870.0
2022-06-07 15:20:00,256.44,256.69,256.41,256.61,2776.0,243.3027,243.5399,243.2742,243.464,2776.0
2022-06-07 15:25:00,256.67,256.9,256.59,256.78,5796.0,243.5209,243.7391,243.445,243.6253,5796.0
2022-06-07 15:30:00,256.72,257.23,256.66,257.22,21286.0,243.5683,244.0522,243.5114,244.0427,21286.0
2022-06-07 15:35:00,257.21,257.61,257.21,257.57,6033.0,244.0332,244.4127,244.0332,244.3748,6033.0
2022-06-07 15:40:00,257.67,257.81,257.41,257.77,24187.0,244.4697,244.6025,244.223,244.5645,24187.0
2022-06-07 15:45:00,257.75,257.84,257.41,257.64,32196.0,244.5456,244.6309,244.223,244.4412,32196.0
2022-06-07 15:50:00,257.64,258.17,257.62,258.15,30157.0,244.4412,244.944,244.4222,244.9251,30157.0
2022-06-07 15:55:00,258.15,258.18,257.73,257.93,43572.0,244.9251,244.9535,244.5266,244.7163,43572.0
2022-06-08 09:30:00,256.9,256.9,255.08,256.11,15495.0,244.5712,244.5712,242.8385,243.8191,15495.0
2022-06-08 09:35:00,256.14,257.13,255.94,256.76,4657.0,243.8476,244.7901,243.6572,244.4379,4657.0
2022-06-08 09:40:00,257.14,257.14,256.05,256.6,3289.0,244.7997,244.7997,243.762,244.2856,3289.0
2022-06-08 09:45:00,256.49,257.43,256.42,257.0,4316.0,244.1809,245.0757,244.1142,244.6664,4316.0
2022-06-08 09:50:00,257.19,258.27,257.0,257.83,3649.0,244.8473,245.8754,244.6664,245.4565,3649.0
2022-06-08 09:55:00,257.84,257.84,257.28,257.6,3150.0,245.4661,245.4661,244.9329,245.2376,3150.0
2022-06-08 10:00:00,257.59,258.0,257.27,257.27,4570.0,245.2281,245.6184,244.9234,244.9234,4570.0
2022-06-08 10:05:00,257.35,257.73,257.26,257.35,3988.0,244.9996,245.3613,244.9139,244.9996,3988.0
2022-06-08 10:10:00,257.66,257.75,257.36,257.39,3200.0,245.2947,245.3804,245.0091,245.0377,3200.0
2022-06-08 10:15:00,257.44,257.66,257.19,257.46,2449.0,245.0853,245.2947,244.8473,245.1043,2449.0
2022-06-08 10:20:00,257.62,257.86,257.53,257.86,3483.0,245.2566,245.4851,245.1709,245.4851,3483.0
2022-06-08 10:25:00,257.91,258.03,257.49,257.49,2748.0,245.5327,245.6469,245.1329,245.1329,2748.0
2022-06-08 10:30:00,257.4,258.15,257.4,258.03,3690.0,245.0472,245.7612,245.0472,245.6469,3690.0
2022-06-08 10:35:00,258.14,258.37,257.86,258.36,4496.0,245.7517,245.9706,245.4851,245.9611,4496.0
2022-06-08 10:40:00,258.3,258.47,257.98,258.09,3730.0,245.904,246.0658,245.5993,245.7041,3730.0
2022-06-08 10:45:00,258.08,258.28,257.84,258.27,3527.0,245.6945,245.8849,245.4661,245.8754,3527.0
2022-06-08 10:50:00,258.27,258.31,258.04,258.2,4088.0,245.8754,245.9135,245.6565,245.8088,4088.0
2022-06-08 10:55:00,258.06,258.14,257.61,257.69,4233.0,245.6755,245.7517,245.2471,245.3233,4233.0
2022-06-08 11:00:00,257.78,258.08,257.59,257.88,8638.0,245.4089,245.6945,245.2281,245.5041,8638.0
2022-06-08 11:05:00,257.77,257.77,257.54,257.54,2346.0,245.3994,245.3994,245.1805,245.1805,2346.0
2022-06-08 11:10:00,257.6,257.81,257.49,257.73,2714.0,245.2376,245.4375,245.1329,245.3613,2714.0
2022-06-08 11:15:00,257.86,257.99,257.86,257.98,1500.0,245.4851,245.6089,245.4851,245.5993,1500.0
2022-06-08 11:20:00,257.88,257.96,257.23,257.4,6202.0,245.5041,245.5803,244.8853,245.0472,6202.0
2022-06-08 11:25:00,257.26,257.32,256.98,257.24,7731.0,244.9139,244.971,244.6473,244.8949,7731.0
2022-06-08 11:30:00,257.3,257.77,257.29,257.45,2137.0,244.952,245.3994,244.9425,245.0948,2137.0
2022-06-08 11:35:00,257.54,257.85,257.54,257.74,1598.0,245.1805,245.4756,245.1805,245.3709,1598.0
2022-06-08 11:40:00,258.1,258.1,257.65,257.66,3742.0,245.7136,245.7136,245.2852,245.2947,3742.0
2022-06-08 11:45:00,257.76,257.82,257.48,257.54,3650.0,245.3899,245.447,245.1233,245.1805,3650.0
2022-06-08 11:50:00,257.47,257.47,256.97,257.08,3551.0,245.1138,245.1138,244.6378,244.7425,3551.0
2022-06-08 11:55:00,257.02,257.03,256.89,257.0,2293.0,244.6854,244.6949,244.5617,244.6664,2293.0
2022-06-08 12:00:00,257.03,257.19,256.94,257.14,3206.0,244.6949,244.8473,244.6093,244.7997,3206.0
2022-06-08 12:05:00,257.16,257.16,256.81,256.9,1932.0,244.8187,244.8187,244.4855,244.5712,1932.0
2022-06-08 12:10:00,256.92,257.32,256.92,257.32,3527.0,244.5902,244.971,244.5902,244.971,3527.0
2022-06-08 12:15:00,257.32,257.32,257.03,257.06,6107.0,244.971,244.971,244.6949,244.7235,6107.0
2022-06-08 12:20:00,256.95,257.1,256.9,257.0,4449.0,244.6188,244.7616,244.5712,244.6664,4449.0
2022-06-08 12:25:00,256.97,256.97,256.7,256.81,1924.0,244.6378,244.6378,244.3808,244.4855,1924.0
2022-06-08 12:30:00,256.83,256.95,256.61,256.62,1700.0,244.5045,244.6188,244.2951,244.3046,1700.0
2022-06-08 12:35:00,256.56,256.56,256.03,256.03,5547.0,244.2475,244.2475,243.7429,243.7429,5547.0
2022-06-08 12:40:00,256.03,256.14,255.93,255.99,1102.0,243.7429,243.8476,243.6477,243.7048,1102.0
2022-06-08 12:45:00,255.96,256.32,255.93,256.32,1100.0,243.6763,244.019,243.6477,244.019,1100.0
2022-06-08 12:50:00,256.2,256.32,256.0,256.08,3044.0,243.9048,244.019,243.7144,243.7905,3044.0
2022-06-08 12:55:00,256.05,256.1,255.92,256.1,2361.0,243.762,243.8096,243.6382,243.8096,2361.0
2022-06-08 13:00:00,256.0,256.04,255.59,255.59,2171.0,243.7144,243.7524,243.324,243.324,2171.0
2022-06-08 13:05:00,255.67,255.92,255.64,255.92,1702.0,243.4002,243.6382,243.3716,243.6382,1702.0
2022-06-08 13:10:00,255.94,256.05,255.72,256.05,2144.0,243.6572,243.762,243.4478,243.762,2144.0
2022-06-08 13:15:00,256.07,256.27,255.99,256.27,2027.0,243.781,243.9714,243.7048,243.9714,2027.0
2022-06-08 13:20:00,256.23,256.37,256.13,256.37,2783.0,243.9333,244.0666,243.8381,244.0666,2783.0
2022-06-08 13:25:00,256.32,256.32,255.93,255.95,1518.0,244.019,244.019,243.6477,243.6668,1518.0
2022-06-08 13:30:00,255.98,256.02,255.76,255.81,2061.0,243.6953,243.7334,243.4859,243.5335,2061.0
2022-06-08 13:35:00,255.74,255.76,255.54,255.63,3608.0,243.4668,243.4859,243.2764,243.3621,3608.0
2022-06-08 13:40:00,255.67,256.24,255.67,256.15,1863.0,243.4002,243.9428,243.4002,243.8572,1863.0
2022-06-08 13:45:00,256.09,256.22,256.01,256.09,1874.0,243.8,243.9238,243.7239,243.8,1874.0
2022-06-08 13:50:00,256.1,256.13,255.86,255.94,1534.0,243.8096,243.8381,243.5811,243.6572,1534.0
2022-06-08 13:55:00,255.99,256.02,255.5,255.5,1889.0,243.7048,243.7334,243.2384,243.2384,1889.0
2022-06-08 14:00:00,255.56,255.56,255.4,255.4,7794.0,243.2955,243.2955,243.1432,243.1432,7794.0
2022-06-08 14:05:00,255.37,255.97,255.37,255.88,12244.0,243.1146,243.6858,243.1146,243.6001,12244.0
2022-06-08 14:10:00,255.78,255.96,255.69,255.9,14618.0,243.5049,243.6763,243.4192,243.6192,14618.0
2022-06-08 14:15:00,256.03,256.11,255.54,255.54,94176.0,243.7429,243.8191,243.2764,243.2764,94176.0
2022-06-08 14:20:00,255.57,255.62,255.28,255.38,5642.0,243.305,243.3526,243.0289,243.1241,5642.0
2022-06-08 14:25:00,255.38,255.38,254.8,254.93,5706.0,243.1241,243.1241,242.572,242.6957,5706.0
2022-06-08 14:30:00,255.01,255.19,254.95,255.04,3119.0,242.7719,242.9432,242.7148,242.8004,3119.0
2022-06-08 14:35:00,254.97,255.15,254.83,254.95,2305.0,242.7338,242.9052,242.6005,242.7148,2305.0
2022-06-08 14:40:00,255.03,255.3,255.03,255.24,2816.0,242.7909,243.048,242.7909,242.9908,2816.0
2022-06-08 14:45:00,255.24,255.43,255.17,255.43,2210.0,242.9908,243.1717,242.9242,243.1717,2210.0
2022-06-08 14:50:00,255.35,255.43,255.24,255.33,5765.0,243.0956,243.1717,242.9908,243.0765,5765.0
2022-06-08 14:55:00,255.37,255.61,255.33,255.37,7518.0,243.1146,243.3431,243.0765,243.1146,7518.0
2022-06-08 15:00:00,255.36,255.46,255.11,255.17,5321.0,243.1051,243.2003,242.8671,242.9242,5321.0
2022-06-08 15:05:00,254.92,255.03,254.81,254.81,2228.0,242.6862,242.7909,242.5815,242.5815,2228.0
2022-06-08 15:10:00,254.96,255.22,254.95,255.16,5345.0,242.7243,242.9718,242.7148,242.9147,5345.0
2022-06-08 15:15:00,255.18,255.36,255.06,255.36,4137.0,242.9337,243.1051,242.8195,243.1051,4137.0
2022-06-08 15:20:00,255.35,255.7,255.35,255.54,3944.0,243.0956,243.4288,243.0956,243.2764,3944.0
2022-06-08 15:25:00,255.58,255.64,255.42,255.47,3462.0,243.3145,243.3716,243.1622,243.2098,3462.0
2022-06-08 15:30:00,255.44,255.47,255.22,255.3,6673.0,243.1812,243.2098,242.9718,243.048,6673.0
2022-06-08 15:35:00,255.27,255.3,255.06,255.06,6767.0,243.0194,243.048,242.8195,242.8195,6767.0
2022-06-08 15:40:00,255.1,255.42,254.96,255.29,11298.0,242.8576,243.1622,242.7243,243.0384,11298.0
2022-06-08 15:45:00,255.3,255.3,254.95,255.01,12756.0,243.048,243.048,242.7148,242.7719,12756.0
2022-06-08 15:50:00,255.06,255.32,254.68,254.94,21779.0,242.8195,243.067,242.4577,242.7052,21779.0
2022-06-08 15:55:00,255.02,255.23,254.82,254.88,51657.0,242.7814,242.9813,242.591,242.6481,51657.0
2022-06-09 09:30:00,253.78,254.06,253.06,254.06,10232.0,241.6009,241.8675,240.9155,241.8675,10232.0
2022-06-09 09:35:00,253.71,254.16,253.71,254.16,700.0,241.5343,241.9627,241.5343,241.9627,700.0
2022-06-09 09:40:00,254.2,254.29,253.43,253.46,2472.0,242.0008,242.0864,241.2677,241.2963,2472.0
2022-06-09 09:45:00,253.34,253.8,253.18,253.61,2000.0,241.182,241.6199,241.0297,241.4391,2000.0
2022-06-09 09:50:00,254.11,254.66,253.86,254.45,501.0,241.9151,242.4387,241.6771,242.2388,501.0
2022-06-09 09:55:00,254.38,254.38,254.18,254.26,607.0,242.1721,242.1721,241.9817,242.0579,607.0
2022-06-09 10:00:00,253.87,254.01,253.51,253.51,1984.0,241.6866,241.8199,241.3439,241.3439,1984.0
2022-06-09 10:05:00,253.65,253.65,253.04,253.12,1133.0,241.4771,241.4771,240.8964,240.9726,1133.0
2022-06-09 10:10:00,252.56,252.6,252.27,252.47,1834.0,240.4395,240.4775,240.1634,240.3538,1834.0
2022-06-09 10:15:00,252.32,252.8,252.31,252.77,1676.0,240.211,240.6679,240.2015,240.6394,1676.0
2022-06-09 10:20:00,252.81,252.99,252.34,252.43,1182.0,240.6775,240.8488,240.23,240.3157,1182.0
2022-06-09 10:25:00,252.21,252.22,251.68,251.68,1300.0,240.1063,240.1158,239.6017,239.6017,1300.0
2022-06-09 10:30:00,251.99,252.14,251.4,251.4,2424.0,239.8968,240.0396,239.3351,239.3351,2424.0
2022-06-09 10:35:00,251.36,251.36,250.81,250.99,4332.0,239.297,239.297,238.7734,238.9448,4332.0
2022-06-09 10:40:00,251.01,251.13,250.7,250.71,2743.0,238.9638,239.0781,238.6687,238.6782,2743.0
2022-06-09 10:45:00,250.63,250.69,250.42,250.48,3685.0,238.6021,238.6592,238.4022,238.4593,3685.0
2022-06-09 10:50:00,250.42,250.42,250.05,250.18,2818.0,238.4022,238.4022,238.0499,238.1737,2818.0
2022-06-09 10:55:00,250.22,250.91,250.11,250.91,2434.0,238.2118,238.8686,238.107,238.8686,2434.0
2022-06-09 11:00:00,250.96,250.96,250.25,250.56,3968.0,238.9162,238.9162,238.2403,238.5354,3968.0
2022-06-09 11:05:00,250.53,251.03,250.41,251.03,2946.0,238.5069,238.9829,238.3926,238.9829,2946.0
2022-06-09 11:10:00,250.99,251.69,250.99,251.69,2751.0,238.9448,239.6112,238.9448,239.6112,2751.0
2022-06-09 11:15:00,251.74,252.03,251.63,252.03,1970.0,239.6588,239.9349,239.5541,239.9349,1970.0
2022-06-09 11:20:00,251.89,252.33,251.89,252.16,1512.0,239.8016,240.2205,239.8016,240.0587,1512.0
2022-06-09 11:25:00,252.04,252.09,251.74,251.91,2561.0,239.9444,239.992,239.6588,239.8206,2561.0
2022-06-09 11:30:00,252.07,252.13,251.85,251.85,3586.0,239.973,240.0301,239.7635,239.7635,3586.0
2022-06-09 11:35:00,251.95,252.14,251.82,252.0,2330.0,239.8587,240.0396,239.735,239.9063,2330.0
2022-06-09 11:40:00,252.1,252.43,252.1,252.43,1800.0,240.0015,240.3157,240.0015,240.3157,1800.0
2022-06-09 11:45:00,252.45,252.48,252.2,252.21,10748.0,240.3347,240.3633,240.0967,240.1063,10748.0
2022-06-09 11:50:00,252.31,252.5,252.24,252.33,5613.0,240.2015,240.3823,240.1348,240.2205,5613.0
2022-06-09 11:55:00,252.31,252.5,251.99,252.5,17375.0,240.2015,240.3823,239.8968,240.3823,17375.0
2022-06-09 12:00:00,252.45,252.88,252.41,252.88,3048.0,240.3347,240.7441,240.2967,240.7441,3048.0
2022-06-09 12:05:00,252.76,252.88,252.49,252.58,3130.0,240.6299,240.7441,240.3728,240.4585,3130.0
2022-06-09 12:10:00,252.5,252.52,252.02,252.15,1808.0,240.3823,240.4014,239.9254,240.0491,1808.0
2022-06-09 12:15:00,252.08,252.19,251.91,252.05,3313.0,239.9825,240.0872,239.8206,239.9539,3313.0
2022-06-09 12:20:00,252.12,252.19,251.85,251.87,2300.0,240.0206,240.0872,239.7635,239.7826,2300.0
2022-06-09 12:25:00,251.78,252.39,251.78,252.31,7657.0,239.6969,240.2776,239.6969,240.2015,7657.0
2022-06-09 12:30:00,252.41,252.42,252.01,252.08,4440.0,240.2967,240.3062,239.9159,239.9825,4440.0
2022-06-09 12:35:00,252.1,252.28,252.1,252.28,2750.0,240.0015,240.1729,240.0015,240.1729,2750.0
2022-06-09 12:40:00,252.34,252.6,252.32,252.59,7676.0,240.23,240.4775,240.211,240.468,7676.0
2022-06-09 12:45:00,252.51,252.74,252.45,252.74,2007.0,240.3919,240.6108,240.3347,240.6108,2007.0
2022-06-09 12:50:00,252.78,252.93,252.73,252.76,1200.0,240.6489,240.7917,240.6013,240.6299,1200.0
2022-06-09 12:55:00,252.82,253.26,252.76,253.26,6108.0,240.687,241.1059,240.6299,241.1059,6108.0
2022-06-09 13:00:00,253.27,253.41,253.15,253.36,2900.0,241.1154,241.2487,241.0011,241.2011,2900.0
2022-06-09 13:05:00,253.37,253.55,253.29,253.47,1300.0,241.2106,241.3819,241.1344,241.3058,1300.0
2022-06-09 13:10:00,253.48,253.6,253.28,253.28,1745.0,241.3153,241.4295,241.1249,241.1249,1745.0
2022-06-09 13:15:00,253.45,253.54,253.24,253.24,701.0,241.2867,241.3724,241.0868,241.0868,701.0
2022-06-09 13:20:00,253.36,253.39,253.09,253.09,1644.0,241.2011,241.2296,240.944,240.944,1644.0
2022-06-09 13:25:00,253.1,253.1,252.84,252.86,1798.0,240.9535,240.9535,240.706,240.7251,1798.0
2022-06-09 13:30:00,252.83,252.83,252.52,252.68,1528.0,240.6965,240.6965,240.4014,240.5537,1528.0
2022-06-09 13:35:00,252.55,252.62,252.32,252.32,1804.0,240.4299,240.4966,240.211,240.211,1804.0
2022-06-09 13:40:00,252.29,252.43,252.29,252.37,1600.0,240.1824,240.3157,240.1824,240.2586,1600.0
2022-06-09 13:45:00,252.29,252.76,252.28,252.7,1855.0,240.1824,240.6299,240.1729,240.5727,1855.0
2022-06-09 13:50:00,252.71,252.78,252.63,252.78,799.0,240.5823,240.6489,240.5061,240.6489,799.0
2022-06-09 13:55:00,252.81,252.87,252.69,252.87,1751.0,240.6775,240.7346,240.5632,240.7346,1751.0
2022-06-09 14:00:00,252.79,252.79,252.33,252.33,1600.0,240.6584,240.6584,240.2205,240.2205,1600.0
2022-06-09 14:05:00,252.43,252.52,252.35,252.35,1155.0,240.3157,240.4014,240.2395,240.2395,1155.0
2022-06-09 14:10:00,252.35,252.41,252.35,252.41,1065.0,240.2395,240.2967,240.2395,240.2967,1065.0
2022-06-09 14:15:00,252.46,252.5,252.17,252.25,1100.0,240.3443,240.3823,240.0682,240.1443,1100.0
2022-06-09 14:20:00,252.23,252.23,251.84,251.91,2030.0,240.1253,240.1253,239.754,239.8206,2030.0
2022-06-09 14:25:00,251.91,251.99,251.91,251.94,1500.0,239.8206,239.8968,239.8206,239.8492,1500.0
2022-06-09 14:30:00,251.92,251.93,251.57,251.57,900.0,239.8302,239.8397,239.497,239.497,900.0
2022-06-09 14:35:00,251.53,251.53,251.38,251.41,1710.0,239.4589,239.4589,239.3161,239.3446,1710.0
2022-06-09 14:40:00,251.36,251.72,251.31,251.72,2329.0,239.297,239.6398,239.2494,239.6398,2329.0
2022-06-09 14:45:00,251.72,251.94,251.71,251.79,1424.0,239.6398,239.8492,239.6302,239.7064,1424.0
2022-06-09 14:50:00,251.92,251.93,251.71,251.87,2327.0,239.8302,239.8397,239.6302,239.7826,2327.0
2022-06-09 14:55:00,251.71,252.12,251.71,251.87,5702.0,239.6302,240.0206,239.6302,239.7826,5702.0
2022-06-09 15:00:00,251.69,251.7,251.27,251.29,2551.0,239.6112,239.6207,239.2114,239.2304,2551.0
2022-06-09 15:05:00,251.29,251.3,251.0,251.01,1627.0,239.2304,239.2399,238.9543,238.9638,1627.0
2022-06-09 15:10:00,251.07,251.07,250.7,250.75,4297.0,239.021,239.021,238.6687,238.7163,4297.0
2022-06-09 15:15:00,250.62,250.99,250.62,250.99,4859.0,238.5926,238.9448,238.5926,238.9448,4859.0
2022-06-09 15:20:00,251.07,251.07,250.71,250.73,2697.0,239.021,239.021,238.6782,238.6973,2697.0
2022-06-09 15:25:00,250.71,250.71,250.02,250.16,6166.0,238.6782,238.6782,238.0214,238.1546,6166.0
2022-06-09 15:30:00,250.0,250.18,249.94,250.08,8714.0,238.0023,238.1737,237.9452,238.0785,8714.0
2022-06-09 15:35:00,250.05,250.43,250.03,250.22,6669.0,238.0499,238.4117,238.0309,238.2118,6669.0
2022-06-09 15:40:00,250.14,250.14,249.58,249.64,7060.0,238.1356,238.1356,237.6025,237.6596,7060.0
2022-06-09 15:45:00,249.54,249.54,248.72,248.77,16969.0,237.5644,237.5644,236.7837,236.8313,16969.0
2022-06-09 15:50:00,248.72,249.13,248.55,248.68,47741.0,236.7837,237.1741,236.6219,236.7457,47741.0
2022-06-09 15:55:00,248.7,248.83,248.03,248.5,79073.0,236.7647,236.8885,236.1269,236.5743,79073.0
2022-06-10 09:30:00,245.92,245.92,244.47,244.95,19274.0,234.1181,234.1181,232.7377,233.1947,19274.0
2022-06-10 09:35:00,244.89,245.19,244.41,244.89,4492.0,233.1375,233.4231,232.6806,233.1375,4492.0
2022-06-10 09:40:00,244.74,244.97,243.74,243.92,4583.0,232.9947,233.2137,232.0427,232.2141,4583.0
2022-06-10 09:45:00,244.07,245.69,244.07,245.41,8934.0,232.3569,233.8992,232.3569,233.6326,8934.0
2022-06-10 09:50:00,245.44,245.82,245.27,245.47,3704.0,233.6611,234.0229,233.4993,233.6897,3704.0
2022-06-10 09:55:00,245.34,245.98,245.09,245.98,3464.0,233.5659,234.1752,233.3279,234.1752,3464.0
2022-06-10 10:00:00,246.01,246.1,245.35,245.57,4209.0,234.2038,234.2895,233.5755,233.7849,4209.0
2022-06-10 10:05:00,245.67,246.4,245.67,246.4,3953.0,233.8801,234.5751,233.8801,234.5751,3953.0
2022-06-10 10:10:00,246.21,246.44,245.86,246.24,7905.0,234.3942,234.6132,234.061,234.4228,7905.0
2022-06-10 10:15:00,246.21,246.35,245.5,245.75,7541.0,234.3942,234.5275,233.7183,233.9563,7541.0
2022-06-10 10:20:00,245.81,245.98,245.69,245.7,3341.0,234.0134,234.1752,233.8992,233.9087,3341.0
2022-06-10 10:25:00,245.53,245.79,245.34,245.61,5823.0,233.7468,233.9944,233.5659,233.823,5823.0
2022-06-10 10:30:00,245.76,246.84,245.73,246.81,4715.0,233.9658,234.994,233.9372,234.9654,4715.0
2022-06-10 10:35:00,246.9,247.99,246.9,247.82,6409.0,235.0511,236.0888,235.0511,235.9269,6409.0
2022-06-10 10:40:00,247.76,248.52,247.73,248.27,4573.0,235.8698,236.5933,235.8413,236.3553,4573.0
2022-06-10 10:45:00,248.43,248.91,248.4,248.7,5890.0,236.5077,236.9646,236.4791,236.7647,5890.0
2022-06-10 10:50:00,248.72,248.72,247.65,247.89,10038.0,236.7837,236.7837,235.7651,235.9936,10038.0
2022-06-10 10:55:00,248.06,248.06,246.98,247.16,8851.0,236.1554,236.1554,235.1272,235.2986,8851.0
2022-06-10 11:00:00,246.97,247.43,246.41,247.31,6193.0,235.1177,235.5556,234.5846,235.4414,6193.0
2022-06-10 11:05:00,247.32,247.67,247.29,247.67,3707.0,235.4509,235.7841,235.4224,235.7841,3707.0
2022-06-10 11:10:00,247.81,247.82,247.51,247.56,2433.0,235.9174,235.9269,235.6318,235.6794,2433.0
2022-06-10 11:15:00,247.61,248.13,247.61,248.13,4368.0,235.727,236.2221,235.727,236.2221,4368.0
2022-06-10 11:20:00,248.01,248.02,247.6,247.67,4466.0,236.1078,236.1173,235.7175,235.7841,4466.0
2022-06-10 11:25:00,247.53,247.78,247.38,247.68,4841.0,235.6508,235.8889,235.508,235.7937,4841.0
2022-06-10 11:30:00,247.69,247.82,247.5,247.82,7775.0,235.8032,235.9269,235.6223,235.9269,7775.0
2022-06-10 11:35:00,247.81,248.06,247.49,247.78,30639.0,235.9174,236.1554,235.6128,235.8889,30639.0
2022-06-10 11:40:00,247.7,248.06,247.68,248.06,13759.0,235.8127,236.1554,235.7937,236.1554,13759.0
2022-06-10 11:45:00,248.02,248.58,248.01,248.41,2488.0,236.1173,236.6505,236.1078,236.4886,2488.0
2022-06-10 11:50:00,248.31,248.31,247.95,247.96,1103.0,236.3934,236.3934,236.0507,236.0602,1103.0
2022-06-10 11:55:00,247.86,248.11,247.62,248.11,2221.0,235.965,236.203,235.7365,236.203,2221.0
2022-06-10 12:00:00,248.06,248.26,247.98,248.26,2000.0,236.1554,236.3458,236.0793,236.3458,2000.0
2022-06-10 12:05:00,248.33,248.67,248.3,248.64,3627.0,236.4125,236.7361,236.3839,236.7076,3627.0
2022-06-10 12:10:00,248.47,248.49,248.25,248.25,1572.0,236.5457,236.5648,236.3363,236.3363,1572.0
2022-06-10 12:15:00,248.31,248.32,247.96,248.2,12281.0,236.3934,236.4029,236.0602,236.2887,12281.0
2022-06-10 12:20:00,248.19,248.39,247.76,248.21,7527.0,236.2792,236.4696,235.8698,236.2982,7527.0
2022-06-10 12:25:00,247.96,248.49,247.96,248.49,6499.0,236.0602,236.5648,236.0602,236.5648,6499.0
2022-06-10 12:30:00,248.6,248.66,248.34,248.34,6238.0,236.6695,236.7266,236.422,236.422,6238.0
2022-06-10 12:35:00,248.56,248.58,248.37,248.5,6042.0,236.6314,236.6505,236.4505,236.5743,6042.0
2022-06-10 12:40:00,248.58,248.86,248.55,248.67,5936.0,236.6505,236.917,236.6219,236.7361,5936.0
2022-06-10 12:45:00,248.72,248.73,248.32,248.49,11100.0,236.7837,236.7933,236.4029,236.5648,11100.0
2022-06-10 12:50:00,248.58,248.58,248.33,248.53,4206.0,236.6505,236.6505,236.4125,236.6029,4206.0
2022-06-10 12:55:00,248.53,248.9,248.44,248.89,4629.0,236.6029,236.9551,236.5172,236.9456,4629.0
2022-06-10 13:00:00,248.76,248.76,248.31,248.44,1650.0,236.8218,236.8218,236.3934,236.5172,1650.0
2022-06-10 13:05:00,248.41,248.41,247.99,248.24,3500.0,236.4886,236.4886,236.0888,236.3268,3500.0
2022-06-10 13:10:00,248.31,248.31,247.95,248.11,11992.0,236.3934,236.3934,236.0507,236.203,11992.0
2022-06-10 13:15:00,248.0,248.33,247.9,248.33,8403.0,236.0983,236.4125,236.0031,236.4125,8403.0
2022-06-10 13:20:00,248.53,248.94,248.53,248.87,1772.0,236.6029,236.9932,236.6029,236.9265,1772.0
2022-06-10 13:25:00,248.93,249.48,248.92,249.48,2376.0,236.9837,237.5073,236.9741,237.5073,2376.0
2022-06-10 13:30:00,249.35,249.35,248.79,249.07,1771.0,237.3835,237.3835,236.8504,237.1169,1771.0
2022-06-10 13:35:00,249.08,249.33,249.07,249.33,2607.0,237.1265,237.3645,237.1169,237.3645,2607.0
2022-06-10 13:40:00,249.15,249.27,249.0,249.09,1813.0,237.1931,237.3073,237.0503,237.136,1813.0
2022-06-10 13:45:00,248.97,249.2,248.88,249.13,3921.0,237.0217,237.2407,236.9361,237.1741,3921.0
2022-06-10 13:50:00,249.1,249.3,248.85,249.19,3247.0,237.1455,237.3359,236.9075,237.2312,3247.0
2022-06-10 13:55:00,248.97,249.07,248.68,248.99,3244.0,237.0217,237.1169,236.7457,237.0408,3244.0
2022-06-10 14:00:00,248.94,248.94,248.6,248.6,2287.0,236.9932,236.9932,236.6695,236.6695,2287.0
2022-06-10 14:05:00,248.59,249.12,248.56,249.11,2640.0,236.66,237.1645,236.6314,237.155,2640.0
2022-06-10 14:10:00,249.14,249.14,248.8,248.9,4807.0,237.1836,237.1836,236.8599,236.9551,4807.0
2022-06-10 14:15:00,248.83,249.54,248.71,249.54,4556.0,236.8885,237.5644,236.7742,237.5644,4556.0
2022-06-10 14:20:00,249.7,250.24,249.67,250.22,7015.0,237.7167,238.2308,237.6881,238.2118,7015.0
2022-06-10 14:25:00,250.14,250.16,249.41,249.48,22908.0,238.1356,238.1546,237.4406,237.5073,22908.0
2022-06-10 14:30:00,249.64,249.69,249.45,249.68,2770.0,237.6596,237.7072,237.4787,237.6977,2770.0
2022-06-10 14:35:00,249.64,249.99,249.56,249.85,5225.0,237.6596,237.9928,237.5834,237.8595,5225.0
2022-06-10 14:40:00,249.77,249.77,248.86,248.88,7438.0,237.7833,237.7833,236.917,236.9361,7438.0
2022-06-10 14:45:00,248.94,249.44,248.93,249.44,4503.0,236.9932,237.4692,236.9837,237.4692,4503.0
2022-06-10 14:50:00,249.62,249.73,249.56,249.7,2783.0,237.6405,237.7453,237.5834,237.7167,2783.0
2022-06-10 14:55:00,249.68,249.8,249.62,249.64,4405.0,237.6977,237.8119,237.6405,237.6596,4405.0
2022-06-10 15:00:00,249.55,249.67,249.1,249.13,8103.0,237.5739,237.6881,237.1455,237.1741,8103.0
2022-06-10 15:05:00,249.24,249.55,249.01,249.55,4403.0,237.2788,237.5739,237.0598,237.5739,4403.0
2022-06-10 15:10:00,249.53,249.84,249.45,249.84,2791.0,237.5549,237.85,237.4787,237.85,2791.0
2022-06-10 15:15:00,249.93,250.08,249.61,250.04,7689.0,237.9357,238.0785,237.631,238.0404,7689.0
2022-06-10 15:20:00,250.13,250.55,249.93,250.5,8834.0,238.1261,238.5259,237.9357,238.4783,8834.0
2022-06-10 15:25:00,250.51,251.09,250.41,250.56,10749.0,238.4878,239.04,238.3926,238.5354,10749.0
2022-06-10 15:30:00,250.62,250.88,250.3,250.7,15217.0,238.5926,238.8401,238.2879,238.6687,15217.0
2022-06-10 15:35:00,250.71,251.25,250.6,250.85,15085.0,238.6782,239.1923,238.5735,238.8115,15085.0
2022-06-10 15:40:00,250.84,250.93,250.24,250.41,16398.0,238.802,238.8877,238.2308,238.3926,16398.0
2022-06-10 15:45:00,250.44,250.45,249.8,249.85,28650.0,238.4212,238.4307,237.8119,237.8595,28650.0
2022-06-10 15:50:00,249.74,250.39,249.68,249.85,46614.0,237.7548,238.3736,237.6977,237.8595,46614.0
2022-06-10 15:55:00,249.87,250.22,249.27,249.44,109620.0,237.8786,238.2118,237.3073,237.4692,109620.0
2022-06-13 09:30:00,244.8,247.36,244.67,247.31,24449.0,233.0519,235.489,232.9281,235.4414,24449.0
2022-06-13 09:35:00,247.41,247.61,246.0,246.33,15284.0,235.5366,235.727,234.1943,234.5084,15284.0
2022-06-13 09:40:00,246.13,246.55,244.2,244.39,8214.0,234.318,234.7179,232.4807,232.6615,8214.0
2022-06-13 09:45:00,244.43,245.61,244.13,245.34,11923.0,232.6996,233.823,232.414,233.5659,11923.0
2022-06-13 09:50:00,245.4,245.67,244.75,244.84,5800.0,233.6231,233.8801,233.0043,233.0899,5800.0
2022-06-13 09:55:00,245.12,245.31,244.69,244.73,6221.0,233.3565,233.5374,232.9471,232.9852,6221.0
2022-06-13 10:00:00,244.69,245.12,244.28,244.55,4330.0,232.9471,233.3565,232.5568,232.8139,4330.0
2022-06-13 10:05:00,244.71,245.24,244.56,244.71,4515.0,232.9662,233.4707,232.8234,232.9662,4515.0
2022-06-13 10:10:00,244.92,244.92,244.28,244.28,3644.0,233.1661,233.1661,232.5568,232.5568,3644.0
2022-06-13 10:15:00,244.17,244.5,244.04,244.44,9074.0,232.4521,232.7663,232.3283,232.7091,9074.0
2022-06-13 10:20:00,244.49,244.77,244.44,244.67,2374.0,232.7567,233.0233,232.7091,232.9281,2374.0
2022-06-13 10:25:00,244.85,244.85,244.44,244.67,1902.0,233.0995,233.0995,232.7091,232.9281,1902.0
2022-06-13 10:30:00,244.75,244.77,244.2,244.56,6078.0,233.0043,233.0233,232.4807,232.8234,6078.0
2022-06-13 10:35:00,244.69,244.92,244.58,244.81,13569.0,232.9471,233.1661,232.8424,233.0614,13569.0
2022-06-13 10:40:00,244.89,245.14,244.28,244.55,2890.0,233.1375,233.3755,232.5568,232.8139,2890.0
2022-06-13 10:45:00,244.54,244.54,243.61,243.69,5391.0,232.8043,232.8043,231.919,231.9951,5391.0
2022-06-13 10:50:00,243.64,244.13,243.29,243.83,12539.0,231.9475,232.414,231.6143,232.1284,12539.0
2022-06-13 10:55:00,243.86,244.66,243.74,244.37,5599.0,232.157,232.9186,232.0427,232.6425,5599.0
2022-06-13 11:00:00,244.44,244.44,243.92,243.93,1621.0,232.7091,232.7091,232.2141,232.2236,1621.0
2022-06-13 11:05:00,243.95,243.95,243.64,243.7,3612.0,232.2427,232.2427,231.9475,232.0047,3612.0
2022-06-13 11:10:00,243.73,244.16,243.59,244.16,2428.0,232.0332,232.4426,231.8999,232.4426,2428.0
2022-06-13 11:15:00,243.89,244.47,243.89,244.32,2483.0,232.1855,232.7377,232.1855,232.5949,2483.0
2022-06-13 11:20:00,244.45,244.87,244.22,244.87,7196.0,232.7187,233.1185,232.4997,233.1185,7196.0
2022-06-13 11:25:00,245.15,245.2,244.87,244.87,6883.0,233.3851,233.4327,233.1185,233.1185,6883.0
2022-06-13 11:30:00,244.8,245.01,244.19,244.29,7232.0,233.0519,233.2518,232.4711,232.5663,7232.0
2022-06-13 11:35:00,244.34,244.97,244.34,244.96,2450.0,232.6139,233.2137,232.6139,233.2042,2450.0
2022-06-13 11:40:00,245.08,245.3,244.9,245.02,3176.0,233.3184,233.5279,233.1471,233.2613,3176.0
2022-06-13 11:45:00,245.06,245.06,244.47,244.47,2774.0,233.2994,233.2994,232.7377,232.7377,2774.0
2022-06-13 11:50:00,244.65,244.66,244.22,244.28,3384.0,232.9091,232.9186,232.4997,232.5568,3384.0
2022-06-13 11:55:00,244.31,244.58,244.31,244.54,3966.0,232.5854,232.8424,232.5854,232.8043,3966.0
2022-06-13 12:00:00,244.45,244.86,244.33,244.61,3808.0,232.7187,233.109,232.6044,232.871,3808.0
2022-06-13 12:05:00,244.71,245.03,244.6,244.79,1862.0,232.9662,233.2708,232.8615,233.0423,1862.0
2022-06-13 12:10:00,244.91,245.07,244.54,244.62,4058.0,233.1566,233.3089,232.8043,232.8805,4058.0
2022-06-13 12:15:00,244.57,244.82,244.42,244.74,3437.0,232.8329,233.0709,232.6901,232.9947,3437.0
2022-06-13 12:20:00,244.8,245.12,244.64,244.89,3453.0,233.0519,233.3565,232.8995,233.1375,3453.0
2022-06-13 12:25:00,244.94,245.15,244.86,244.95,3675.0,233.1851,233.3851,233.109,233.1947,3675.0
2022-06-13 12:30:00,245.01,245.15,244.59,244.96,3948.0,233.2518,233.3851,232.8519,233.2042,3948.0
2022-06-13 12:35:00,244.86,245.15,244.85,245.08,2066.0,233.109,233.3851,233.0995,233.3184,2066.0
2022-06-13 12:40:00,245.15,245.15,244.39,244.46,2924.0,233.3851,233.3851,232.6615,232.7282,2924.0
2022-06-13 12:45:00,244.48,244.57,244.48,244.49,700.0,232.7472,232.8329,232.7472,232.7567,700.0
2022-06-13 12:50:00,244.47,244.64,244.35,244.39,2400.0,232.7377,232.8995,232.6235,232.6615,2400.0
2022-06-13 12:55:00,244.22,244.41,243.9,243.9,1680.0,232.4997,232.6806,232.1951,232.1951,1680.0
2022-06-13 13:00:00,243.9,243.95,243.6,243.76,2407.0,232.1951,232.2427,231.9095,232.0618,2407.0
2022-06-13 13:05:00,243.69,243.72,243.58,243.6,3787.0,231.9951,232.0237,231.8904,231.9095,3787.0
2022-06-13 13:10:00,243.66,243.82,243.55,243.82,3096.0,231.9666,232.1189,231.8619,232.1189,3096.0
2022-06-13 13:15:00,243.59,243.81,243.56,243.75,4893.0,231.8999,232.1094,231.8714,232.0523,4893.0
2022-06-13 13:20:00,243.84,243.87,243.72,243.78,1261.0,232.1379,232.1665,232.0237,232.0808,1261.0
2022-06-13 13:25:00,243.78,243.88,243.41,243.44,2425.0,232.0808,232.176,231.7286,231.7571,2425.0
2022-06-13 13:30:00,243.5,243.63,243.01,243.1,2240.0,231.8143,231.938,231.3478,231.4334,2240.0
2022-06-13 13:35:00,243.01,243.53,243.01,243.53,8827.0,231.3478,231.8428,231.3478,231.8428,8827.0
2022-06-13 13:40:00,243.66,244.36,243.66,244.26,2845.0,231.9666,232.633,231.9666,232.5378,2845.0
2022-06-13 13:45:00,244.26,244.45,244.26,244.35,3578.0,232.5378,232.7187,232.5378,232.6235,3578.0
2022-06-13 13:50:00,244.48,244.72,244.15,244.16,1016.0,232.7472,232.9757,232.4331,232.4426,1016.0
2022-06-13 13:55:00,244.13,244.38,244.09,244.34,2187.0,232.414,232.652,232.3759,232.6139,2187.0
2022-06-13 14:00:00,244.22,244.22,243.88,244.2,2018.0,232.4997,232.4997,232.176,232.4807,2018.0
2022-06-13 14:05:00,244.04,244.05,243.6,243.61,2904.0,232.3283,232.3379,231.9095,231.919,2904.0
2022-06-13 14:10:00,243.64,243.9,243.59,243.7,2223.0,231.9475,232.1951,231.8999,232.0047,2223.0
2022-06-13 14:15:00,243.74,243.96,243.51,243.65,1831.0,232.0427,232.2522,231.8238,231.9571,1831.0
2022-06-13 14:20:00,243.75,243.92,243.61,243.61,2127.0,232.0523,232.2141,231.919,231.919,2127.0
2022-06-13 14:25:00,243.52,243.77,243.51,243.71,2640.0,231.8333,232.0713,231.8238,232.0142,2640.0
2022-06-13 14:30:00,243.64,243.67,243.25,243.67,2704.0,231.9475,231.9761,231.5762,231.9761,2704.0
2022-06-13 14:35:00,243.77,244.42,243.69,244.24,6859.0,232.0713,232.6901,231.9951,232.5187,6859.0
2022-06-13 14:40:00,244.18,244.43,244.03,244.13,3604.0,232.4616,232.6996,232.3188,232.414,3604.0
2022-06-13 14:45:00,244.24,244.24,243.78,243.79,2245.0,232.5187,232.5187,232.0808,232.0903,2245.0
2022-06-13 14:50:00,243.75,243.75,243.47,243.69,2869.0,232.0523,232.0523,231.7857,231.9951,2869.0
2022-06-13 14:55:00,243.56,243.56,243.14,243.21,3428.0,231.8714,231.8714,231.4715,231.5382,3428.0
2022-06-13 15:00:00,243.1,243.21,242.73,243.07,3523.0,231.4334,231.5382,231.0812,231.4049,3523.0
2022-06-13 15:05:00,243.09,243.09,242.51,242.69,3061.0,231.4239,231.4239,230.8718,231.0431,3061.0
2022-06-13 15:10:00,242.55,242.58,242.36,242.45,2488.0,230.9098,230.9384,230.729,230.8146,2488.0
2022-06-13 15:15:00,242.36,243.21,242.11,243.21,12420.0,230.729,231.5382,230.491,231.5382,12420.0
2022-06-13 15:20:00,242.86,243.08,242.51,242.51,3500.0,231.205,231.4144,230.8718,230.8718,3500.0
2022-06-13 15:25:00,242.53,242.69,242.15,242.2,6031.0,230.8908,231.0431,230.529,230.5766,6031.0
2022-06-13 15:30:00,242.11,242.3,241.63,241.84,8718.0,230.491,230.6718,230.034,230.2339,8718.0
2022-06-13 15:35:00,241.95,242.23,241.61,241.67,11133.0,230.3386,230.6052,230.015,230.0721,11133.0
2022-06-13 15:40:00,241.52,241.58,241.01,241.22,11618.0,229.9293,229.9864,229.4437,229.6437,11618.0
2022-06-13 15:45:00,241.19,241.56,240.98,241.37,16513.0,229.6151,229.9674,229.4152,229.7865,16513.0
2022-06-13 15:50:00,241.31,241.74,240.57,241.62,28649.0,229.7294,230.1387,229.0249,230.0245,28649.0
2022-06-13 15:55:00,241.73,242.17,241.59,242.01,49021.0,230.1292,230.5481,229.9959,230.3958,49021.0
2022-06-14 09:30:00,243.09,243.09,240.38,241.6,14906.0,231.4239,231.4239,228.844,230.0054,14906.0
2022-06-14 09:35:00,242.01,242.15,241.28,241.4,7580.0,230.3958,230.529,229.7008,229.815,7580.0
2022-06-14 09:40:00,241.4,241.67,240.88,240.88,5026.0,229.815,230.0721,229.32,229.32,5026.0
2022-06-14 09:45:00,240.61,241.08,240.26,240.52,6375.0,229.0629,229.5104,228.7297,228.9773,6375.0
2022-06-14 09:50:00,240.39,240.93,239.83,240.82,10343.0,228.8535,229.3676,228.3204,229.2629,10343.0
2022-06-14 09:55:00,240.74,241.81,240.7,241.65,8976.0,229.1867,230.2054,229.1486,230.053,8976.0
2022-06-14 10:00:00,241.57,241.95,241.23,241.69,27161.0,229.9769,230.3386,229.6532,230.0911,27161.0
2022-06-14 10:05:00,241.45,241.8,241.33,241.66,11160.0,229.8626,230.1958,229.7484,230.0626,11160.0
2022-06-14 10:10:00,241.32,241.34,240.12,240.28,7781.0,229.7389,229.7579,228.5965,228.7488,7781.0
2022-06-14 10:15:00,240.17,240.42,240.02,240.42,3133.0,228.6441,228.8821,228.5013,228.8821,3133.0
2022-06-14 10:20:00,240.31,240.31,239.88,240.01,5120.0,228.7773,228.7773,228.368,228.4917,5120.0
2022-06-14 10:25:00,239.87,239.87,239.17,239.31,4896.0,228.3585,228.3585,227.6921,227.8253,4896.0
2022-06-14 10:30:00,239.19,239.36,238.8,238.91,11743.0,227.7111,227.8729,227.3398,227.4445,11743.0
2022-06-14 10:35:00,239.03,239.12,238.32,238.94,3135.0,227.5588,227.6445,226.8828,227.4731,3135.0
2022-06-14 10:40:00,238.86,239.3,238.56,239.3,7920.0,227.3969,227.8158,227.1113,227.8158,7920.0
2022-06-14 10:45:00,239.33,239.93,239.2,239.93,3331.0,227.8444,228.4156,227.7206,228.4156,3331.0
2022-06-14 10:50:00,240.26,240.55,240.25,240.53,3390.0,228.7297,229.0058,228.7202,228.9868,3390.0
2022-06-14 10:55:00,240.33,240.42,240.22,240.42,6525.0,228.7964,228.8821,228.6917,228.8821,6525.0
2022-06-14 11:00:00,240.36,240.66,240.23,240.57,6176.0,228.8249,229.1105,228.7012,229.0249,6176.0
2022-06-14 11:05:00,240.47,240.47,239.77,240.06,4931.0,228.9297,228.9297,228.2633,228.5393,4931.0
2022-06-14 11:10:00,240.07,240.07,239.64,239.8,2227.0,228.5489,228.5489,228.1395,228.2918,2227.0
2022-06-14 11:15:00,239.93,240.04,239.47,240.03,4391.0,228.4156,228.5203,227.9777,228.5108,4391.0
2022-06-14 11:20:00,239.92,239.92,239.31,239.5,5406.0,228.4061,228.4061,227.8253,228.0062,5406.0
2022-06-14 11:25:00,239.59,240.19,239.54,239.85,9386.0,228.0919,228.6631,228.0443,228.3394,9386.0
2022-06-14 11:30:00,240.0,240.0,238.75,238.98,3558.0,228.4822,228.4822,227.2922,227.5112,3558.0
2022-06-14 11:35:00,239.04,239.42,238.89,239.2,2094.0,227.5683,227.9301,227.4255,227.7206,2094.0
2022-06-14 11:40:00,239.2,239.72,239.19,239.72,2838.0,227.7206,228.2157,227.7111,228.2157,2838.0
2022-06-14 11:45:00,239.5,239.5,238.34,238.48,4272.0,228.0062,228.0062,226.9019,227.0352,4272.0
2022-06-14 11:50:00,238.53,238.59,238.35,238.41,6414.0,227.0828,227.1399,226.9114,226.9685,6414.0
2022-06-14 11:55:00,238.42,238.65,238.25,238.46,3695.0,226.978,227.197,226.8162,227.0161,3695.0
2022-06-14 12:00:00,238.05,238.05,237.47,237.63,2052.0,226.6258,226.6258,226.0736,226.226,2052.0
2022-06-14 12:05:00,237.52,237.87,237.52,237.67,1941.0,226.1212,226.4544,226.1212,226.264,1941.0
2022-06-14 12:10:00,237.77,237.99,237.58,237.6,1829.0,226.3592,226.5687,226.1784,226.1974,1829.0
2022-06-14 12:15:00,237.53,238.07,237.41,237.96,2854.0,226.1308,226.6448,226.0165,226.5401,2854.0
2022-06-14 12:20:00,237.94,238.12,237.53,237.77,1868.0,226.5211,226.6924,226.1308,226.3592,1868.0
2022-06-14 12:25:00,237.78,237.79,237.51,237.57,1960.0,226.3688,226.3783,226.1117,226.1688,1960.0
2022-06-14 12:30:00,237.52,237.52,237.13,237.14,2559.0,226.1212,226.1212,225.75,225.7595,2559.0
2022-06-14 12:35:00,237.12,237.12,236.65,236.81,4935.0,225.7404,225.7404,225.293,225.4453,4935.0
2022-06-14 12:40:00,236.72,237.05,236.6,236.83,3834.0,225.3596,225.6738,225.2454,225.4644,3834.0
2022-06-14 12:45:00,236.83,236.98,236.63,236.95,3237.0,225.4644,225.6072,225.2739,225.5786,3237.0
2022-06-14 12:50:00,236.95,236.95,236.3,236.3,5853.0,225.5786,225.5786,224.9598,224.9598,5853.0
2022-06-14 12:55:00,236.45,236.96,236.38,236.89,6870.0,225.1026,225.5881,225.0359,225.5215,6870.0
2022-06-14 13:00:00,237.12,237.12,236.74,236.82,1958.0,225.7404,225.7404,225.3787,225.4548,1958.0
2022-06-14 13:05:00,236.77,237.35,236.77,237.23,4352.0,225.4072,225.9594,225.4072,225.8452,4352.0
2022-06-14 13:10:00,237.27,237.4,237.1,237.17,2572.0,225.8832,226.007,225.7214,225.788,2572.0
2022-06-14 13:15:00,237.21,238.11,237.21,237.91,3303.0,225.8261,226.6829,225.8261,226.4925,3303.0
2022-06-14 13:20:00,238.0,238.13,237.77,238.13,5695.0,226.5782,226.702,226.3592,226.702,5695.0
2022-06-14 13:25:00,238.13,238.13,237.36,237.56,9323.0,226.702,226.702,225.9689,226.1593,9323.0
2022-06-14 13:30:00,237.4,237.65,237.23,237.38,5803.0,226.007,226.245,225.8452,225.988,5803.0
2022-06-14 13:35:00,237.46,237.46,236.83,237.03,12679.0,226.0641,226.0641,225.4644,225.6548,12679.0
2022-06-14 13:40:00,236.85,236.9,235.67,235.85,10032.0,225.4834,225.531,224.36,224.5314,10032.0
2022-06-14 13:45:00,236.02,236.42,235.83,236.07,5623.0,224.6932,225.074,224.5123,224.7408,5623.0
2022-06-14 13:50:00,235.92,236.05,235.65,236.05,4577.0,224.598,224.7218,224.341,224.7218,4577.0
2022-06-14 13:55:00,235.89,236.11,235.75,235.76,6709.0,224.5695,224.7789,224.4362,224.4457,6709.0
2022-06-14 14:00:00,235.68,236.01,235.65,235.77,4082.0,224.3695,224.6837,224.341,224.4552,4082.0
2022-06-14 14:05:00,235.66,236.2,235.61,236.01,8299.0,224.3505,224.8646,224.3029,224.6837,8299.0
2022-06-14 14:10:00,235.86,235.9,234.91,234.95,5561.0,224.5409,224.579,223.6365,223.6746,5561.0
2022-06-14 14:15:00,235.03,235.05,234.75,234.93,10248.0,223.7507,223.7698,223.4842,223.6555,10248.0
2022-06-14 14:20:00,234.86,235.29,234.51,234.52,13085.0,223.5889,223.9983,223.2557,223.2652,13085.0
2022-06-14 14:25:00,234.3,234.47,234.16,234.23,6522.0,223.0558,223.2176,222.9225,222.9891,6522.0
2022-06-14 14:30:00,234.23,234.37,233.97,234.11,17605.0,222.9891,223.1224,222.7416,222.8749,17605.0
2022-06-14 14:35:00,234.19,234.89,234.18,234.7,3759.0,222.951,223.6175,222.9415,223.4366,3759.0
2022-06-14 14:40:00,234.37,234.39,233.85,233.85,2717.0,223.1224,223.1414,222.6274,222.6274,2717.0
2022-06-14 14:45:00,233.97,234.05,233.69,233.75,4498.0,222.7416,222.8178,222.475,222.5322,4498.0
2022-06-14 14:50:00,233.67,234.09,233.57,233.61,4956.0,222.456,222.8558,222.3608,222.3989,4956.0
2022-06-14 14:55:00,233.66,234.04,233.05,233.92,12017.0,222.4465,222.8082,221.8658,222.694,12017.0
2022-06-14 15:00:00,233.93,234.83,233.85,234.83,6313.0,222.7035,223.5603,222.6274,223.5603,6313.0
2022-06-14 15:05:00,234.89,235.23,234.89,235.11,1961.0,223.6175,223.9411,223.6175,223.8269,1961.0
2022-06-14 15:10:00,235.13,235.18,234.87,234.87,7662.0,223.8459,223.8935,223.5984,223.5984,7662.0
2022-06-14 15:15:00,234.97,235.11,234.86,235.05,7302.0,223.6936,223.8269,223.5889,223.7698,7302.0
2022-06-14 15:20:00,235.17,235.7,235.16,235.3,7443.0,223.884,224.3886,223.8745,224.0078,7443.0
2022-06-14 15:25:00,235.21,236.06,235.21,236.06,21956.0,223.9221,224.7313,223.9221,224.7313,21956.0
2022-06-14 15:30:00,236.02,236.56,236.01,236.27,13458.0,224.6932,225.2073,224.6837,224.9312,13458.0
2022-06-14 15:35:00,236.26,236.94,235.95,236.67,12025.0,224.9217,225.5691,224.6266,225.312,12025.0
2022-06-14 15:40:00,236.66,237.0,236.5,236.52,11683.0,225.3025,225.6262,225.1502,225.1692,11683.0
2022-06-14 15:45:00,236.53,237.54,236.49,237.27,27417.0,225.1787,226.1403,225.1407,225.8832,27417.0
2022-06-14 15:50:00,237.26,237.31,236.4,236.59,27111.0,225.8737,225.9213,225.055,225.2359,27111.0
2022-06-14 15:55:00,236.4,236.77,236.11,236.56,52678.0,225.055,225.4072,224.7789,225.2073,52678.0
2022-06-15 09:30:00,237.3,238.08,237.3,238.08,15010.0,225.9118,226.6544,225.9118,226.6544,15010.0
2022-06-15 09:35:00,237.59,237.89,237.04,237.5,1863.0,226.1879,226.4735,225.6643,226.1022,1863.0
2022-06-15 09:40:00,237.69,237.81,236.74,237.37,8103.0,226.2831,226.3973,225.3787,225.9784,8103.0
2022-06-15 09:45:00,237.44,237.67,236.8,237.63,6524.0,226.0451,226.264,225.4358,226.226,6524.0
2022-06-15 09:50:00,237.72,238.38,237.22,237.53,10112.0,226.3116,226.94,225.8356,226.1308,10112.0
2022-06-15 09:55:00,237.67,238.08,237.08,237.5,9451.0,226.264,226.6544,225.7024,226.1022,9451.0
2022-06-15 10:00:00,237.6,238.18,237.6,238.03,8938.0,226.1974,226.7496,226.1974,226.6068,8938.0
2022-06-15 10:05:00,238.14,238.31,237.73,238.04,9685.0,226.7115,226.8733,226.3212,226.6163,9685.0
2022-06-15 10:10:00,237.88,237.96,237.52,237.72,4949.0,226.464,226.5401,226.1212,226.3116,4949.0
2022-06-15 10:15:00,237.67,238.08,237.62,237.99,2787.0,226.264,226.6544,226.2164,226.5687,2787.0
2022-06-15 10:20:00,237.97,238.0,237.65,237.65,4914.0,226.5496,226.5782,226.245,226.245,4914.0
2022-06-15 10:25:00,237.57,237.92,237.57,237.76,8120.0,226.1688,226.502,226.1688,226.3497,8120.0
2022-06-15 10:30:00,237.64,237.95,237.49,237.77,4305.0,226.2355,226.5306,226.0927,226.3592,4305.0
2022-06-15 10:35:00,238.19,238.46,238.08,238.3,3235.0,226.7591,227.0161,226.6544,226.8638,3235.0
2022-06-15 10:40:00,238.36,238.38,237.8,237.8,4395.0,226.9209,226.94,226.3878,226.3878,4395.0
2022-06-15 10:45:00,237.8,238.01,237.69,237.93,5184.0,226.3878,226.5877,226.2831,226.5116,5184.0
2022-06-15 10:50:00,237.99,238.14,237.54,237.67,4805.0,226.5687,226.7115,226.1403,226.264,4805.0
2022-06-15 10:55:00,237.61,237.99,237.61,237.99,800.0,226.2069,226.5687,226.2069,226.5687,800.0
2022-06-15 11:00:00,237.99,237.99,237.31,237.31,3081.0,226.5687,226.5687,225.9213,225.9213,3081.0
2022-06-15 11:05:00,237.0,237.29,236.89,237.05,3249.0,225.6262,225.9023,225.5215,225.6738,3249.0
2022-06-15 11:10:00,237.03,237.07,236.59,236.6,6352.0,225.6548,225.6928,225.2359,225.2454,6352.0
2022-06-15 11:15:00,236.59,236.73,236.25,236.47,3754.0,225.2359,225.3691,224.9122,225.1216,3754.0
2022-06-15 11:20:00,236.7,237.08,236.54,237.01,3497.0,225.3406,225.7024,225.1883,225.6357,3497.0
2022-06-15 11:25:00,237.08,237.13,236.96,237.06,1844.0,225.7024,225.75,225.5881,225.6833,1844.0
2022-06-15 11:30:00,236.93,237.15,236.83,236.83,4491.0,225.5596,225.769,225.4644,225.4644,4491.0
2022-06-15 11:35:00,236.96,237.02,236.91,236.97,1860.0,225.5881,225.6452,225.5405,225.5976,1860.0
2022-06-15 11:40:00,236.93,236.94,236.45,236.45,2726.0,225.5596,225.5691,225.1026,225.1026,2726.0
2022-06-15 11:45:00,236.51,236.66,236.37,236.54,1724.0,225.1597,225.3025,225.0264,225.1883,1724.0
2022-06-15 11:50:00,236.47,236.64,236.38,236.55,12607.0,225.1216,225.2835,225.0359,225.1978,12607.0
2022-06-15 11:55:00,236.58,236.87,236.58,236.87,2455.0,225.2263,225.5024,225.2263,225.5024,2455.0
2022-06-15 12:00:00,236.81,236.81,236.28,236.28,2257.0,225.4453,225.4453,224.9407,224.9407,2257.0
2022-06-15 12:05:00,236.27,236.27,235.43,235.43,6108.0,224.9312,224.9312,224.1315,224.1315,6108.0
2022-06-15 12:10:00,235.48,235.58,235.1,235.34,9555.0,224.1791,224.2743,223.8174,224.0459,9555.0
2022-06-15 12:15:00,235.33,235.64,235.24,235.25,10576.0,224.0363,224.3315,223.9507,223.9602,10576.0
2022-06-15 12:20:00,235.26,235.75,235.25,235.51,3777.0,223.9697,224.4362,223.9602,224.2077,3777.0
2022-06-15 12:25:00,235.38,235.65,235.38,235.65,2758.0,224.0839,224.341,224.0839,224.341,2758.0
2022-06-15 12:30:00,235.62,236.43,235.62,236.3,2797.0,224.3124,225.0835,224.3124,224.9598,2797.0
2022-06-15 12:35:00,236.34,236.5,236.11,236.17,3563.0,224.9979,225.1502,224.7789,224.836,3563.0
2022-06-15 12:40:00,236.21,236.28,235.97,235.98,2561.0,224.8741,224.9407,224.6456,224.6551,2561.0
2022-06-15 12:45:00,235.96,236.22,235.88,236.22,1896.0,224.6361,224.8836,224.5599,224.8836,1896.0
2022-06-15 12:50:00,236.2,236.2,235.91,235.98,1257.0,224.8646,224.8646,224.5885,224.6551,1257.0
2022-06-15 12:55:00,235.86,236.13,235.85,236.03,2266.0,224.5409,224.7979,224.5314,224.7027,2266.0
2022-06-15 13:00:00,236.02,236.21,236.02,236.18,1364.0,224.6932,224.8741,224.6932,224.8455,1364.0
2022-06-15 13:05:00,236.23,236.35,236.06,236.14,2103.0,224.8931,225.0074,224.7313,224.8075,2103.0
2022-06-15 13:10:00,236.15,236.35,236.08,236.35,3921.0,224.817,225.0074,224.7503,225.0074,3921.0
2022-06-15 13:15:00,236.27,236.27,235.89,235.9,1208.0,224.9312,224.9312,224.5695,224.579,1208.0
2022-06-15 13:20:00,236.0,236.0,235.45,235.46,2344.0,224.6742,224.6742,224.1506,224.1601,2344.0
2022-06-15 13:25:00,235.42,235.84,235.39,235.84,2063.0,224.122,224.5219,224.0935,224.5219,2063.0
2022-06-15 13:30:00,235.81,235.81,235.56,235.72,1591.0,224.4933,224.4933,224.2553,224.4076,1591.0
2022-06-15 13:35:00,235.65,235.74,235.44,235.7,2811.0,224.341,224.4267,224.1411,224.3886,2811.0
2022-06-15 13:40:00,235.49,235.49,235.01,235.01,4485.0,224.1887,224.1887,223.7317,223.7317,4485.0
2022-06-15 13:45:00,234.92,235.25,234.81,234.83,4062.0,223.646,223.9602,223.5413,223.5603,4062.0
2022-06-15 13:50:00,234.83,235.2,234.55,235.18,3701.0,223.5603,223.9126,223.2938,223.8935,3701.0
2022-06-15 13:55:00,235.15,235.74,235.15,235.61,1841.0,223.865,224.4267,223.865,224.3029,1841.0
2022-06-15 14:00:00,235.48,235.55,234.33,234.94,8041.0,224.1791,224.2458,223.0843,223.6651,8041.0
2022-06-15 14:05:00,235.15,235.15,234.19,234.92,5177.0,223.865,223.865,222.951,223.646,5177.0
2022-06-15 14:10:00,234.49,235.09,234.48,235.09,3624.0,223.2366,223.8079,223.2271,223.8079,3624.0
2022-06-15 14:15:00,234.93,235.94,234.85,235.74,2600.0,223.6555,224.6171,223.5794,224.4267,2600.0
2022-06-15 14:20:00,235.68,235.85,234.45,234.69,4333.0,224.3695,224.5314,223.1986,223.4271,4333.0
2022-06-15 14:25:00,234.74,235.03,234.49,234.91,2650.0,223.4747,223.7507,223.2366,223.6365,2650.0
2022-06-15 14:30:00,234.64,234.86,233.69,234.07,5115.0,223.3794,223.5889,222.475,222.8368,5115.0
2022-06-15 14:35:00,234.04,236.3,233.77,236.25,6750.0,222.8082,224.9598,222.5512,224.9122,6750.0
2022-06-15 14:40:00,235.85,238.16,235.71,238.16,9359.0,224.5314,226.7305,224.3981,226.7305,9359.0
2022-06-15 14:45:00,238.19,238.29,237.03,237.3,4129.0,226.7591,226.8543,225.6548,225.9118,4129.0
2022-06-15 14:50:00,237.16,237.42,236.24,236.38,5796.0,225.7785,226.026,224.9027,225.0359,5796.0
2022-06-15 14:55:00,236.48,236.52,236.08,236.45,3184.0,225.1311,225.1692,224.7503,225.1026,3184.0
2022-06-15 15:00:00,236.53,236.95,236.51,236.72,4303.0,225.1787,225.5786,225.1597,225.3596,4303.0
2022-06-15 15:05:00,236.46,236.86,236.44,236.62,4380.0,225.1121,225.4929,225.0931,225.2644,4380.0
2022-06-15 15:10:00,236.75,236.89,236.21,236.56,5139.0,225.3882,225.5215,224.8741,225.2073,5139.0
2022-06-15 15:15:00,236.33,236.55,236.06,236.43,3993.0,224.9883,225.1978,224.7313,225.0835,3993.0
2022-06-15 15:20:00,236.72,237.51,236.72,237.4,5587.0,225.3596,226.1117,225.3596,226.007,5587.0
2022-06-15 15:25:00,237.32,238.23,237.32,238.23,4652.0,225.9308,226.7972,225.9308,226.7972,4652.0
2022-06-15 15:30:00,238.24,238.9,238.03,238.88,7100.0,226.8067,227.435,226.6068,227.416,7100.0
2022-06-15 15:35:00,238.81,238.97,237.64,237.72,11929.0,227.3493,227.5016,226.2355,226.3116,11929.0
2022-06-15 15:40:00,237.6,237.69,236.9,237.07,8885.0,226.1974,226.2831,225.531,225.6928,8885.0
2022-06-15 15:45:00,236.97,237.16,236.57,237.16,15159.0,225.5976,225.7785,225.2168,225.7785,15159.0
2022-06-15 15:50:00,237.08,237.08,236.27,236.59,17951.0,225.7024,225.7024,224.9312,225.2359,17951.0
2022-06-15 15:55:00,236.6,236.95,236.6,236.79,43755.0,225.2454,225.5786,225.2454,225.4263,43755.0
2022-06-16 09:30:00,234.01,234.56,233.84,234.39,45651.0,222.7797,223.3033,222.6178,223.1414,45651.0
2022-06-16 09:35:00,234.14,234.15,232.1,232.23,7480.0,222.9034,222.913,220.9613,221.0851,7480.0
2022-06-16 09:40:00,232.67,232.67,231.81,232.08,5661.0,221.504,221.504,220.6853,220.9423,5661.0
2022-06-16 09:45:00,232.1,232.55,231.46,232.55,4659.0,220.9613,221.3898,220.3521,221.3898,4659.0
2022-06-16 09:50:00,232.4,232.69,232.02,232.03,7086.0,221.2469,221.523,220.8852,220.8947,7086.0
2022-06-16 09:55:00,232.02,232.8,231.63,232.48,5125.0,220.8852,221.6278,220.5139,221.3231,5125.0
2022-06-16 10:00:00,232.5,232.92,232.25,232.4,7753.0,221.3422,221.742,221.1041,221.2469,7753.0
2022-06-16 10:05:00,232.43,233.02,232.4,232.62,7629.0,221.2755,221.8372,221.2469,221.4564,7629.0
2022-06-16 10:10:00,232.62,232.62,232.21,232.52,6526.0,221.4564,221.4564,221.0661,221.3612,6526.0
2022-06-16 10:15:00,232.63,233.24,232.5,232.82,6957.0,221.4659,222.0466,221.3422,221.6468,6957.0
2022-06-16 10:20:00,232.82,233.54,232.82,233.54,2596.0,221.6468,222.3322,221.6468,222.3322,2596.0
2022-06-16 10:25:00,233.41,233.61,233.24,233.37,4458.0,222.2085,222.3989,222.0466,222.1704,4458.0
2022-06-16 10:30:00,233.23,233.66,233.23,233.49,2472.0,222.0371,222.4465,222.0371,222.2846,2472.0
2022-06-16 10:35:00,233.12,233.61,232.91,233.56,5638.0,221.9324,222.3989,221.7325,222.3513,5638.0
2022-06-16 10:40:00,233.31,233.67,232.43,232.43,4378.0,222.1133,222.456,221.2755,221.2755,4378.0
2022-06-16 10:45:00,232.5,232.52,231.95,232.0,10560.0,221.3422,221.3612,220.8185,220.8661,10560.0
2022-06-16 10:50:00,231.77,231.88,231.46,231.51,11129.0,220.6472,220.7519,220.3521,220.3997,11129.0
2022-06-16 10:55:00,231.5,232.33,231.5,232.26,4958.0,220.3901,221.1803,220.3901,221.1137,4958.0
2022-06-16 11:00:00,232.12,232.56,232.11,232.38,44956.0,220.9804,221.3993,220.9709,221.2279,44956.0
2022-06-16 11:05:00,232.59,233.01,232.48,232.9,25897.0,221.4278,221.8277,221.3231,221.723,25897.0
2022-06-16 11:10:00,232.74,233.22,232.72,233.22,7600.0,221.5706,222.0276,221.5516,222.0276,7600.0
2022-06-16 11:15:00,233.3,233.53,233.06,233.19,5667.0,222.1038,222.3227,221.8753,221.999,5667.0
2022-06-16 11:20:00,233.14,233.38,233.04,233.24,9708.0,221.9514,222.1799,221.8562,222.0466,9708.0
2022-06-16 11:25:00,233.15,233.5,232.92,233.24,9467.0,221.961,222.2942,221.742,222.0466,9467.0
2022-06-16 11:30:00,233.3,233.3,232.67,233.01,6611.0,222.1038,222.1038,221.504,221.8277,6611.0
2022-06-16 11:35:00,232.96,233.04,232.47,232.82,11013.0,221.7801,221.8562,221.3136,221.6468,11013.0
2022-06-16 11:40:00,232.9,233.11,232.47,232.52,11871.0,221.723,221.9229,221.3136,221.3612,11871.0
2022-06-16 11:45:00,232.49,232.76,232.24,232.41,7919.0,221.3326,221.5897,221.0946,221.2565,7919.0
2022-06-16 11:50:00,232.52,232.52,232.33,232.37,6909.0,221.3612,221.3612,221.1803,221.2184,6909.0
2022-06-16 11:55:00,232.37,232.83,232.23,232.83,13955.0,221.2184,221.6563,221.0851,221.6563,13955.0
2022-06-16 12:00:00,232.83,233.02,232.44,232.5,20786.0,221.6563,221.8372,221.285,221.3422,20786.0
2022-06-16 12:05:00,232.42,233.28,232.31,232.48,35697.0,221.266,222.0847,221.1613,221.3231,35697.0
2022-06-16 12:10:00,232.55,232.56,232.14,232.14,5336.0,221.3898,221.3993,220.9994,220.9994,5336.0
2022-06-16 12:15:00,232.08,232.73,232.08,232.49,4649.0,220.9423,221.5611,220.9423,221.3326,4649.0
2022-06-16 12:20:00,232.39,232.39,232.09,232.3,6167.0,221.2374,221.2374,220.9518,221.1517,6167.0
2022-06-16 12:25:00,232.3,232.5,231.93,232.5,27557.0,221.1517,221.3422,220.7995,221.3422,27557.0
2022-06-16 12:30:00,232.59,232.69,232.4,232.41,15964.0,221.4278,221.523,221.2469,221.2565,15964.0
2022-06-16 12:35:00,232.44,232.64,232.29,232.56,4343.0,221.285,221.4754,221.1422,221.3993,4343.0
2022-06-16 12:40:00,232.58,232.71,232.45,232.49,13028.0,221.4183,221.5421,221.2945,221.3326,13028.0
2022-06-16 12:45:00,232.52,232.89,232.39,232.89,10004.0,221.3612,221.7134,221.2374,221.7134,10004.0
2022-06-16 12:50:00,232.83,232.99,232.48,232.91,4963.0,221.6563,221.8086,221.3231,221.7325,4963.0
2022-06-16 12:55:00,232.91,232.91,232.41,232.73,4110.0,221.7325,221.7325,221.2565,221.5611,4110.0
2022-06-16 13:00:00,232.82,233.54,232.82,233.1,1813.0,221.6468,222.3322,221.6468,221.9134,1813.0
2022-06-16 13:05:00,233.1,233.33,232.95,233.28,6577.0,221.9134,222.1323,221.7706,222.0847,6577.0
2022-06-16 13:10:00,233.07,233.41,233.07,233.32,600.0,221.8848,222.2085,221.8848,222.1228,600.0
2022-06-16 13:15:00,233.5,233.54,233.26,233.38,3045.0,222.2942,222.3322,222.0657,222.1799,3045.0
2022-06-16 13:20:00,233.43,233.43,233.03,233.03,1600.0,222.2275,222.2275,221.8467,221.8467,1600.0
2022-06-16 13:25:00,233.16,234.13,233.15,233.92,10151.0,221.9705,222.8939,221.961,222.694,10151.0
2022-06-16 13:30:00,233.74,234.36,233.6,234.34,4483.0,222.5226,223.1129,222.3894,223.0938,4483.0
2022-06-16 13:35:00,234.33,234.43,234.07,234.34,6248.0,223.0843,223.1795,222.8368,223.0938,6248.0
2022-06-16 13:40:00,234.45,234.58,233.84,233.88,18369.0,223.1986,223.3223,222.6178,222.6559,18369.0
2022-06-16 13:45:00,233.85,234.26,233.59,234.26,8041.0,222.6274,223.0177,222.3798,223.0177,8041.0
2022-06-16 13:50:00,234.03,234.2,233.8,233.91,9622.0,222.7987,222.9606,222.5798,222.6845,9622.0
2022-06-16 13:55:00,233.96,234.01,233.22,233.22,9185.0,222.7321,222.7797,222.0276,222.0276,9185.0
2022-06-16 14:00:00,233.2,233.47,233.01,233.4,14188.0,222.0086,222.2656,221.8277,222.199,14188.0
2022-06-16 14:05:00,233.42,233.7,233.27,233.69,6273.0,222.218,222.4846,222.0752,222.475,6273.0
2022-06-16 14:10:00,233.72,233.89,233.6,233.85,7140.0,222.5036,222.6654,222.3894,222.6274,7140.0
2022-06-16 14:15:00,233.88,234.47,233.81,234.35,5291.0,222.6559,223.2176,222.5893,223.1034,5291.0
2022-06-16 14:20:00,234.42,234.42,234.02,234.39,7555.0,223.17,223.17,222.7892,223.1414,7555.0
2022-06-16 14:25:00,234.4,234.51,233.67,233.67,22188.0,223.151,223.2557,222.456,222.456,22188.0
2022-06-16 14:30:00,233.67,233.86,233.44,233.59,33153.0,222.456,222.6369,222.237,222.3798,33153.0
2022-06-16 14:35:00,233.61,234.09,233.54,233.95,5553.0,222.3989,222.8558,222.3322,222.7226,5553.0
2022-06-16 14:40:00,233.99,234.34,233.99,234.13,3508.0,222.7606,223.0938,222.7606,222.8939,3508.0
2022-06-16 14:45:00,234.13,234.21,233.21,233.21,5638.0,222.8939,222.9701,222.0181,222.0181,5638.0
2022-06-16 14:50:00,233.28,233.7,233.28,233.42,7131.0,222.0847,222.4846,222.0847,222.218,7131.0
2022-06-16 14:55:00,233.46,233.66,233.44,233.63,7409.0,222.2561,222.4465,222.237,222.4179,7409.0
2022-06-16 15:00:00,233.78,234.47,233.78,234.4,6903.0,222.5607,223.2176,222.5607,223.151,6903.0
2022-06-16 15:05:00,234.32,234.71,234.04,234.71,12399.0,223.0748,223.4461,222.8082,223.4461,12399.0
2022-06-16 15:10:00,234.86,235.26,234.62,234.93,13594.0,223.5889,223.9697,223.3604,223.6555,13594.0
2022-06-16 15:15:00,234.84,234.91,234.5,234.91,9300.0,223.5699,223.6365,223.2462,223.6365,9300.0
2022-06-16 15:20:00,234.97,235.13,234.75,234.75,7257.0,223.6936,223.8459,223.4842,223.4842,7257.0
2022-06-16 15:25:00,234.74,234.97,234.58,234.72,12381.0,223.4747,223.6936,223.3223,223.4556,12381.0
2022-06-16 15:30:00,234.63,234.71,234.15,234.19,14060.0,223.3699,223.4461,222.913,222.951,14060.0
2022-06-16 15:35:00,234.26,234.62,234.26,234.3,22148.0,223.0177,223.3604,223.0177,223.0558,22148.0
2022-06-16 15:40:00,234.32,234.73,234.3,234.41,46583.0,223.0748,223.4651,223.0558,223.1605,46583.0
2022-06-16 15:45:00,234.36,234.41,233.76,233.99,37711.0,223.1129,223.1605,222.5417,222.7606,37711.0
2022-06-16 15:50:00,234.06,234.29,233.75,234.12,48567.0,222.8273,223.0462,222.5322,222.8844,48567.0
2022-06-16 15:55:00,234.12,234.87,233.96,234.86,162330.0,222.8844,223.5984,222.7321,223.5889,162330.0
2022-06-17 09:30:00,235.52,237.0,234.75,236.76,237559.0,224.2172,225.6262,223.4842,225.3977,237559.0
2022-06-17 09:35:00,236.65,238.01,236.58,238.01,5804.0,225.293,226.5877,225.2263,226.5877,5804.0
2022-06-17 09:40:00,237.92,239.34,237.92,239.21,10180.0,226.502,227.8539,226.502,227.7301,10180.0
2022-06-17 09:45:00,239.17,240.57,239.17,239.96,43924.0,227.6921,229.0249,227.6921,228.4441,43924.0
2022-06-17 09:50:00,239.75,240.62,239.39,240.62,17572.0,228.2442,229.0725,227.9015,229.0725,17572.0
2022-06-17 09:55:00,240.72,240.77,239.6,239.61,15320.0,229.1677,229.2153,228.1014,228.1109,15320.0
2022-06-17 10:00:00,239.67,239.69,237.6,237.69,19603.0,228.1681,228.1871,226.1974,226.2831,19603.0
2022-06-17 10:05:00,237.82,238.02,237.14,237.15,8104.0,226.4068,226.5972,225.7595,225.769,8104.0
2022-06-17 10:10:00,237.33,237.78,237.21,237.78,21129.0,225.9404,226.3688,225.8261,226.3688,21129.0
2022-06-17 10:15:00,237.95,238.13,237.35,238.13,6428.0,226.5306,226.702,225.9594,226.702,6428.0
2022-06-17 10:20:00,237.98,237.98,237.33,237.93,8331.0,226.5592,226.5592,225.9404,226.5116,8331.0
2022-06-17 10:25:00,237.85,237.97,237.52,237.97,5117.0,226.4354,226.5496,226.1212,226.5496,5117.0
2022-06-17 10:30:00,238.08,238.27,236.87,236.96,8386.0,226.6544,226.8352,225.5024,225.5881,8386.0
2022-06-17 10:35:00,236.9,238.03,236.6,237.57,17389.0,225.531,226.6068,225.2454,226.1688,17389.0
2022-06-17 10:40:00,237.46,238.41,237.34,238.31,18014.0,226.0641,226.9685,225.9499,226.8733,18014.0
2022-06-17 10:45:00,238.05,238.28,237.62,237.9,25271.0,226.6258,226.8448,226.2164,226.483,25271.0
2022-06-17 10:50:00,237.76,237.77,237.47,237.6,4824.0,226.3497,226.3592,226.0736,226.1974,4824.0
2022-06-17 10:55:00,237.71,238.07,237.25,237.42,6051.0,226.3021,226.6448,225.8642,226.026,6051.0
2022-06-17 11:00:00,237.43,238.32,237.18,238.32,5510.0,226.0356,226.8828,225.7976,226.8828,5510.0
2022-06-17 11:05:00,238.14,238.38,237.93,238.37,2360.0,226.7115,226.94,226.5116,226.9304,2360.0
2022-06-17 11:10:00,238.16,238.27,237.37,237.52,12389.0,226.7305,226.8352,225.9784,226.1212,12389.0
2022-06-17 11:15:00,237.59,238.6,237.59,238.55,6366.0,226.1879,227.1494,226.1879,227.1018,6366.0
2022-06-17 11:20:00,238.58,238.58,237.63,237.68,5416.0,227.1304,227.1304,226.226,226.2736,5416.0
2022-06-17 11:25:00,237.62,239.01,237.58,238.85,9745.0,226.2164,227.5397,226.1784,227.3874,9745.0
2022-06-17 11:30:00,238.94,239.31,238.56,238.56,51448.0,227.4731,227.8253,227.1113,227.1113,51448.0
2022-06-17 11:35:00,238.47,238.47,237.32,237.52,8381.0,227.0256,227.0256,225.9308,226.1212,8381.0
2022-06-17 11:40:00,237.44,237.52,237.06,237.06,3545.0,226.0451,226.1212,225.6833,225.6833,3545.0
2022-06-17 11:45:00,236.78,237.13,236.75,237.13,5101.0,225.4167,225.75,225.3882,225.75,5101.0
2022-06-17 11:50:00,237.02,237.02,236.35,236.67,7401.0,225.6452,225.6452,225.0074,225.312,7401.0
2022-06-17 11:55:00,236.61,236.9,236.48,236.53,5729.0,225.2549,225.531,225.1311,225.1787,5729.0
2022-06-17 12:00:00,236.42,236.42,236.1,236.13,4596.0,225.074,225.074,224.7694,224.7979,4596.0
2022-06-17 12:05:00,236.17,236.53,236.12,236.16,4823.0,224.836,225.1787,224.7884,224.8265,4823.0
2022-06-17 12:10:00,236.24,236.25,235.61,235.92,6926.0,224.9027,224.9122,224.3029,224.598,6926.0
2022-06-17 12:15:00,236.02,236.36,235.77,235.77,3515.0,224.6932,225.0169,224.4552,224.4552,3515.0
2022-06-17 12:20:00,235.73,236.27,235.73,236.27,5033.0,224.4171,224.9312,224.4171,224.9312,5033.0
2022-06-17 12:25:00,236.28,236.54,236.17,236.36,18916.0,224.9407,225.1883,224.836,225.0169,18916.0
2022-06-17 12:30:00,236.38,236.5,236.13,236.43,7482.0,225.0359,225.1502,224.7979,225.0835,7482.0
2022-06-17 12:35:00,236.41,236.97,236.18,236.9,5907.0,225.0645,225.5976,224.8455,225.531,5907.0
2022-06-17 12:40:00,236.84,237.03,236.16,236.55,6619.0,225.4739,225.6548,224.8265,225.1978,6619.0
2022-06-17 12:45:00,236.58,236.68,236.3,236.3,2937.0,225.2263,225.3215,224.9598,224.9598,2937.0
2022-06-17 12:50:00,236.34,236.34,235.54,235.69,4560.0,224.9979,224.9979,224.2363,224.3791,4560.0
2022-06-17 12:55:00,235.76,236.34,235.76,236.2,4616.0,224.4457,224.9979,224.4457,224.8646,4616.0
2022-06-17 13:00:00,236.26,236.76,236.1,236.76,19220.0,224.9217,225.3977,224.7694,225.3977,19220.0
2022-06-17 13:05:00,236.85,237.29,236.82,237.12,10215.0,225.4834,225.9023,225.4548,225.7404,10215.0
2022-06-17 13:10:00,237.04,237.2,236.79,236.85,6896.0,225.6643,225.8166,225.4263,225.4834,6896.0
2022-06-17 13:15:00,236.71,236.71,236.44,236.63,3960.0,225.3501,225.3501,225.0931,225.2739,3960.0
2022-06-17 13:20:00,236.54,236.71,236.33,236.71,18844.0,225.1883,225.3501,224.9883,225.3501,18844.0
2022-06-17 13:25:00,236.51,236.58,236.27,236.27,6058.0,225.1597,225.2263,224.9312,224.9312,6058.0
2022-06-17 13:30:00,236.29,236.72,236.19,236.53,4859.0,224.9503,225.3596,224.8551,225.1787,4859.0
2022-06-17 13:35:00,236.43,236.82,236.23,236.45,4632.0,225.0835,225.4548,224.8931,225.1026,4632.0
2022-06-17 13:40:00,236.47,236.85,236.45,236.59,4476.0,225.1216,225.4834,225.1026,225.2359,4476.0
2022-06-17 13:45:00,236.51,236.51,235.92,236.01,4733.0,225.1597,225.1597,224.598,224.6837,4733.0
2022-06-17 13:50:00,236.2,236.45,235.94,236.45,4890.0,224.8646,225.1026,224.6171,225.1026,4890.0
2022-06-17 13:55:00,236.5,236.8,236.49,236.58,31856.0,225.1502,225.4358,225.1407,225.2263,31856.0
2022-06-17 14:00:00,236.61,236.66,236.34,236.44,5653.0,225.2549,225.3025,224.9979,225.0931,5653.0
2022-06-17 14:05:00,236.39,236.74,236.1,236.39,10712.0,225.0455,225.3787,224.7694,225.0455,10712.0
2022-06-17 14:10:00,236.41,236.65,236.28,236.51,5673.0,225.0645,225.293,224.9407,225.1597,5673.0
2022-06-17 14:15:00,236.44,236.68,236.32,236.35,3832.0,225.0931,225.3215,224.9788,225.0074,3832.0
2022-06-17 14:20:00,236.41,236.65,236.41,236.52,3940.0,225.0645,225.293,225.0645,225.1692,3940.0
2022-06-17 14:25:00,236.43,236.48,235.98,236.03,6566.0,225.0835,225.1311,224.6551,224.7027,6566.0
2022-06-17 14:30:00,236.03,236.36,235.87,235.92,25969.0,224.7027,225.0169,224.5504,224.598,25969.0
2022-06-17 14:35:00,235.96,236.76,235.96,236.76,5443.0,224.6361,225.3977,224.6361,225.3977,5443.0
2022-06-17 14:40:00,236.93,237.01,236.27,236.28,6803.0,225.5596,225.6357,224.9312,224.9407,6803.0
2022-06-17 14:45:00,236.27,236.63,236.17,236.38,5860.0,224.9312,225.2739,224.836,225.0359,5860.0
2022-06-17 14:50:00,236.2,236.25,236.0,236.22,7671.0,224.8646,224.9122,224.6742,224.8836,7671.0
2022-06-17 14:55:00,236.24,236.52,236.07,236.25,9791.0,224.9027,225.1692,224.7408,224.9122,9791.0
2022-06-17 15:00:00,236.24,236.61,236.17,236.26,10204.0,224.9027,225.2549,224.836,224.9217,10204.0
2022-06-17 15:05:00,236.2,236.41,236.02,236.21,9513.0,224.8646,225.0645,224.6932,224.8741,9513.0
2022-06-17 15:10:00,235.96,235.99,235.27,235.66,9774.0,224.6361,224.6647,223.9792,224.3505,9774.0
2022-06-17 15:15:00,235.56,235.89,235.33,235.81,9984.0,224.2553,224.5695,224.0363,224.4933,9984.0
2022-06-17 15:20:00,235.87,236.43,235.83,236.25,13397.0,224.5504,225.0835,224.5123,224.9122,13397.0
2022-06-17 15:25:00,236.31,236.72,236.27,236.39,11069.0,224.9693,225.3596,224.9312,225.0455,11069.0
2022-06-17 15:30:00,236.4,236.44,235.71,236.09,13158.0,225.055,225.0931,224.3981,224.7599,13158.0
2022-06-17 15:35:00,236.15,236.3,236.03,236.29,12644.0,224.817,224.9598,224.7027,224.9503,12644.0
2022-06-17 15:40:00,236.23,236.33,235.62,235.75,16760.0,224.8931,224.9883,224.3124,224.4362,16760.0
2022-06-17 15:45:00,235.65,236.02,235.53,235.95,17045.0,224.341,224.6932,224.2267,224.6266,17045.0
2022-06-17 15:50:00,235.82,235.93,235.37,235.49,27053.0,224.5028,224.6075,224.0744,224.1887,27053.0
2022-06-17 15:55:00,235.42,236.06,235.19,235.24,114166.0,224.122,224.7313,223.9031,223.9507,114166.0
2022-06-21 09:30:00,238.0,238.0,235.68,235.99,35007.0,226.5782,226.5782,224.3695,224.6647,35007.0
2022-06-21 09:35:00,235.39,236.32,234.89,235.58,34169.0,224.0935,224.9788,223.6175,224.2743,34169.0
2022-06-21 09:40:00,235.74,236.26,235.6,236.16,15700.0,224.4267,224.9217,224.2934,224.8265,15700.0
2022-06-21 09:45:00,236.12,236.58,235.62,235.93,14746.0,224.7884,225.2263,224.3124,224.6075,14746.0
2022-06-21 09:50:00,235.84,235.99,235.2,235.29,16281.0,224.5219,224.6647,223.9126,223.9983,16281.0
2022-06-21 09:55:00,235.19,236.38,235.19,236.12,15322.0,223.9031,225.0359,223.9031,224.7884,15322.0
2022-06-21 10:00:00,236.06,236.18,234.63,235.15,26939.0,224.7313,224.8455,223.3699,223.865,26939.0
2022-06-21 10:05:00,235.09,235.89,234.87,235.61,11085.0,223.8079,224.5695,223.5984,224.3029,11085.0
2022-06-21 10:10:00,235.56,235.65,234.94,235.03,5210.0,224.2553,224.341,223.6651,223.7507,5210.0
2022-06-21 10:15:00,234.99,235.13,234.51,234.66,4470.0,223.7127,223.8459,223.2557,223.3985,4470.0
2022-06-21 10:20:00,234.67,235.62,234.62,235.56,15111.0,223.408,224.3124,223.3604,224.2553,15111.0
2022-06-21 10:25:00,235.56,236.32,235.55,236.22,4658.0,224.2553,224.9788,224.2458,224.8836,4658.0
2022-06-21 10:30:00,236.23,236.63,236.12,236.51,3753.0,224.8931,225.2739,224.7884,225.1597,3753.0
2022-06-21 10:35:00,236.62,236.67,236.4,236.54,3551.0,225.2644,225.312,225.055,225.1883,3551.0
2022-06-21 10:40:00,236.54,236.54,236.25,236.48,2100.0,225.1883,225.1883,224.9122,225.1311,2100.0
2022-06-21 10:45:00,236.41,236.7,236.41,236.45,4439.0,225.0645,225.3406,225.0645,225.1026,4439.0
2022-06-21 10:50:00,236.54,236.58,236.1,236.46,5627.0,225.1883,225.2263,224.7694,225.1121,5627.0
2022-06-21 10:55:00,236.58,236.92,236.51,236.72,6024.0,225.2263,225.55,225.1597,225.3596,6024.0
2022-06-21 11:00:00,236.7,236.9,236.53,236.54,5450.0,225.3406,225.531,225.1787,225.1883,5450.0
2022-06-21 11:05:00,236.61,236.8,236.46,236.64,2615.0,225.2549,225.4358,225.1121,225.2835,2615.0
2022-06-21 11:10:00,236.55,236.55,236.1,236.25,5827.0,225.1978,225.1978,224.7694,224.9122,5827.0
2022-06-21 11:15:00,236.17,236.28,235.74,235.89,6297.0,224.836,224.9407,224.4267,224.5695,6297.0
2022-06-21 11:20:00,235.81,235.94,235.56,235.57,8130.0,224.4933,224.6171,224.2553,224.2648,8130.0
2022-06-21 11:25:00,235.62,236.08,235.62,236.08,3963.0,224.3124,224.7503,224.3124,224.7503,3963.0
2022-06-21 11:30:00,236.09,236.71,236.09,236.65,7882.0,224.7599,225.3501,224.7599,225.293,7882.0
2022-06-21 11:35:00,236.72,236.81,236.24,236.31,13845.0,225.3596,225.4453,224.9027,224.9693,13845.0
2022-06-21 11:40:00,236.3,236.73,236.2,236.44,5130.0,224.9598,225.3691,224.8646,225.0931,5130.0
2022-06-21 11:45:00,236.49,236.49,236.31,236.44,1975.0,225.1407,225.1407,224.9693,225.0931,1975.0
2022-06-21 11:50:00,236.39,236.51,236.18,236.24,6350.0,225.0455,225.1597,224.8455,224.9027,6350.0
2022-06-21 11:55:00,236.24,236.48,236.21,236.35,8409.0,224.9027,225.1311,224.8741,225.0074,8409.0
2022-06-21 12:00:00,236.38,236.4,236.16,236.36,4443.0,225.0359,225.055,224.8265,225.0169,4443.0
2022-06-21 12:05:00,236.33,236.37,236.16,236.27,4013.0,224.9883,225.0264,224.8265,224.9312,4013.0
2022-06-21 12:10:00,236.27,236.32,235.79,235.8,5320.0,224.9312,224.9788,224.4743,224.4838,5320.0
2022-06-21 12:15:00,235.79,236.06,235.73,236.03,5521.0,224.4743,224.7313,224.4171,224.7027,5521.0
2022-06-21 12:20:00,236.09,236.16,236.02,236.07,6105.0,224.7599,224.8265,224.6932,224.7408,6105.0
2022-06-21 12:25:00,236.13,236.13,235.83,236.02,9625.0,224.7979,224.7979,224.5123,224.6932,9625.0
2022-06-21 12:30:00,236.06,236.1,235.8,235.84,8044.0,224.7313,224.7694,224.4838,224.5219,8044.0
2022-06-21 12:35:00,235.85,236.03,235.8,235.89,4806.0,224.5314,224.7027,224.4838,224.5695,4806.0
2022-06-21 12:40:00,235.81,235.9,235.51,235.71,4708.0,224.4933,224.579,224.2077,224.3981,4708.0
2022-06-21 12:45:00,235.81,235.91,235.63,235.84,8115.0,224.4933,224.5885,224.3219,224.5219,8115.0
2022-06-21 12:50:00,235.83,236.07,235.83,235.92,16539.0,224.5123,224.7408,224.5123,224.598,16539.0
2022-06-21 12:55:00,235.92,236.03,235.91,235.94,5791.0,224.598,224.7027,224.5885,224.6171,5791.0
2022-06-21 13:00:00,235.95,236.18,235.93,236.05,2463.0,224.6266,224.8455,224.6075,224.7218,2463.0
2022-06-21 13:05:00,236.08,236.19,235.88,236.19,4314.0,224.7503,224.8551,224.5599,224.8551,4314.0
2022-06-21 13:10:00,236.19,236.36,236.18,236.27,8890.0,224.8551,225.0169,224.8455,224.9312,8890.0
2022-06-21 13:15:00,236.28,236.53,236.21,236.53,13664.0,224.9407,225.1787,224.8741,225.1787,13664.0
2022-06-21 13:20:00,236.52,236.69,236.51,236.58,3231.0,225.1692,225.3311,225.1597,225.2263,3231.0
2022-06-21 13:25:00,236.56,236.56,236.23,236.23,5122.0,225.2073,225.2073,224.8931,224.8931,5122.0
2022-06-21 13:30:00,236.26,236.27,236.1,236.14,3298.0,224.9217,224.9312,224.7694,224.8075,3298.0
2022-06-21 13:35:00,236.18,236.27,236.17,236.19,1400.0,224.8455,224.9312,224.836,224.8551,1400.0
2022-06-21 13:40:00,236.2,236.4,236.1,236.31,7331.0,224.8646,225.055,224.7694,224.9693,7331.0
2022-06-21 13:45:00,236.38,236.38,236.05,236.33,12119.0,225.0359,225.0359,224.7218,224.9883,12119.0
2022-06-21 13:50:00,236.4,236.46,236.23,236.24,3785.0,225.055,225.1121,224.8931,224.9027,3785.0
2022-06-21 13:55:00,236.24,236.24,235.74,235.95,14129.0,224.9027,224.9027,224.4267,224.6266,14129.0
2022-06-21 14:00:00,235.87,236.12,235.85,236.06,65926.0,224.5504,224.7884,224.5314,224.7313,65926.0
2022-06-21 14:05:00,235.99,236.28,235.85,236.26,20687.0,224.6647,224.9407,224.5314,224.9217,20687.0
2022-06-21 14:10:00,236.44,236.53,236.37,236.4,3280.0,225.0931,225.1787,225.0264,225.055,3280.0
2022-06-21 14:15:00,236.4,236.64,236.25,236.33,7886.0,225.055,225.2835,224.9122,224.9883,7886.0
2022-06-21 14:20:00,236.45,236.51,236.35,236.43,4107.0,225.1026,225.1597,225.0074,225.0835,4107.0
2022-06-21 14:25:00,236.36,236.5,236.36,236.41,3768.0,225.0169,225.1502,225.0169,225.0645,3768.0
2022-06-21 14:30:00,236.42,236.54,236.37,236.54,4529.0,225.074,225.1883,225.0264,225.1883,4529.0
2022-06-21 14:35:00,236.53,236.6,236.4,236.41,6036.0,225.1787,225.2454,225.055,225.0645,6036.0
2022-06-21 14:40:00,236.4,236.79,236.4,236.79,6275.0,225.055,225.4263,225.055,225.4263,6275.0
2022-06-21 14:45:00,236.65,236.69,236.49,236.55,4767.0,225.293,225.3311,225.1407,225.1978,4767.0
2022-06-21 14:50:00,236.61,236.91,236.55,236.86,4698.0,225.2549,225.5405,225.1978,225.4929,4698.0
2022-06-21 14:55:00,236.92,236.99,236.56,236.63,7629.0,225.55,225.6167,225.2073,225.2739,7629.0
2022-06-21 15:00:00,236.69,236.92,236.67,236.92,9566.0,225.3311,225.55,225.312,225.55,9566.0
2022-06-21 15:05:00,236.92,236.96,236.74,236.96,7439.0,225.55,225.5881,225.3787,225.5881,7439.0
2022-06-21 15:10:00,236.93,236.99,236.83,236.88,4961.0,225.5596,225.6167,225.4644,225.512,4961.0
2022-06-21 15:15:00,236.95,236.96,236.76,236.86,7567.0,225.5786,225.5881,225.3977,225.4929,7567.0
2022-06-21 15:20:00,236.81,236.95,236.79,236.84,13726.0,225.4453,225.5786,225.4263,225.4739,13726.0
2022-06-21 15:25:00,236.83,236.86,236.65,236.75,14823.0,225.4644,225.4929,225.293,225.3882,14823.0
2022-06-21 15:30:00,236.76,236.79,236.55,236.56,11013.0,225.3977,225.4263,225.1978,225.2073,11013.0
2022-06-21 15:35:00,236.54,236.54,236.34,236.41,14982.0,225.1883,225.1883,224.9979,225.0645,14982.0
2022-06-21 15:40:00,236.45,236.6,236.39,236.4,11277.0,225.1026,225.2454,225.0455,225.055,11277.0
2022-06-21 15:45:00,236.42,236.67,236.41,236.62,10942.0,225.074,225.312,225.0645,225.2644,10942.0
2022-06-21 15:50:00,236.64,236.9,236.5,236.79,22134.0,225.2835,225.531,225.1502,225.4263,22134.0
2022-06-21 15:55:00,236.76,236.76,236.31,236.53,77618.0,225.3977,225.3977,224.9693,225.1787,77618.0
2022-06-22 09:30:00,235.64,235.64,234.63,234.97,27526.0,224.3315,224.3315,223.3699,223.6936,27526.0
2022-06-22 09:35:00,234.95,235.48,234.78,235.41,24675.0,223.6746,224.1791,223.5127,224.1125,24675.0
2022-06-22 09:40:00,235.28,235.3,234.54,235.25,9802.0,223.9887,224.0078,223.2842,223.9602,9802.0
2022-06-22 09:45:00,234.95,235.17,234.03,235.0,21159.0,223.6746,223.884,222.7987,223.7222,21159.0
2022-06-22 09:50:00,234.82,236.29,234.82,236.14,12300.0,223.5508,224.9503,223.5508,224.8075,12300.0
2022-06-22 09:55:00,235.9,236.17,235.38,235.45,6403.0,224.579,224.836,224.0839,224.1506,6403.0
2022-06-22 10:00:00,235.21,235.36,234.9,235.34,9634.0,223.9221,224.0649,223.627,224.0459,9634.0
2022-06-22 10:05:00,235.21,235.83,235.21,235.8,7604.0,223.9221,224.5123,223.9221,224.4838,7604.0
2022-06-22 10:10:00,235.63,236.67,235.48,236.38,6357.0,224.3219,225.312,224.1791,225.0359,6357.0
2022-06-22 10:15:00,236.38,237.0,236.34,236.99,7452.0,225.0359,225.6262,224.9979,225.6167,7452.0
2022-06-22 10:20:00,237.18,237.62,236.99,237.52,6617.0,225.7976,226.2164,225.6167,226.1212,6617.0
2022-06-22 10:25:00,237.34,237.52,237.07,237.32,7517.0,225.9499,226.1212,225.6928,225.9308,7517.0
2022-06-22 10:30:00,237.46,237.46,237.04,237.26,6154.0,226.0641,226.0641,225.6643,225.8737,6154.0
2022-06-22 10:35:00,237.27,237.77,237.26,237.5,12589.0,225.8832,226.3592,225.8737,226.1022,12589.0
2022-06-22 10:40:00,237.51,237.71,237.39,237.55,7353.0,226.1117,226.3021,225.9975,226.1498,7353.0
2022-06-22 10:45:00,237.61,237.62,237.16,237.56,10701.0,226.2069,226.2164,225.7785,226.1593,10701.0
2022-06-22 10:50:00,237.56,237.7,237.5,237.61,11464.0,226.1593,226.2926,226.1022,226.2069,11464.0
2022-06-22 10:55:00,237.61,238.24,237.56,238.23,10051.0,226.2069,226.8067,226.1593,226.7972,10051.0
2022-06-22 11:00:00,238.17,238.24,237.69,237.83,5900.0,226.74,226.8067,226.2831,226.4164,5900.0
2022-06-22 11:05:00,237.83,237.93,237.48,237.74,15846.0,226.4164,226.5116,226.0832,226.3307,15846.0
2022-06-22 11:10:00,237.7,238.59,237.7,238.59,9364.0,226.2926,227.1399,226.2926,227.1399,9364.0
2022-06-22 11:15:00,238.69,238.91,238.39,238.62,3790.0,227.2351,227.4445,226.9495,227.1684,3790.0
2022-06-22 11:20:00,238.56,238.74,238.5,238.55,6397.0,227.1113,227.2827,227.0542,227.1018,6397.0
2022-06-22 11:25:00,238.51,239.13,238.35,238.73,9826.0,227.0637,227.654,226.9114,227.2732,9826.0
2022-06-22 11:30:00,238.93,239.13,238.81,238.81,3350.0,227.4636,227.654,227.3493,227.3493,3350.0
2022-06-22 11:35:00,238.81,238.91,238.66,238.72,8795.0,227.3493,227.4445,227.2065,227.2636,8795.0
2022-06-22 11:40:00,238.77,238.77,238.31,238.31,7286.0,227.3112,227.3112,226.8733,226.8733,7286.0
2022-06-22 11:45:00,238.2,238.2,237.89,238.2,3079.0,226.7686,226.7686,226.4735,226.7686,3079.0
2022-06-22 11:50:00,238.27,238.38,237.98,238.34,5449.0,226.8352,226.94,226.5592,226.9019,5449.0
2022-06-22 11:55:00,238.34,238.35,237.54,237.56,7026.0,226.9019,226.9114,226.1403,226.1593,7026.0
2022-06-22 12:00:00,237.56,237.8,237.13,237.25,10692.0,226.1593,226.3878,225.75,225.8642,10692.0
2022-06-22 12:05:00,237.28,237.55,237.16,237.29,8665.0,225.8928,226.1498,225.7785,225.9023,8665.0
2022-06-22 12:10:00,237.23,237.98,237.21,237.78,17245.0,225.8452,226.5592,225.8261,226.3688,17245.0
2022-06-22 12:15:00,237.84,238.62,237.83,238.56,10038.0,226.4259,227.1684,226.4164,227.1113,10038.0
2022-06-22 12:20:00,238.59,238.84,238.44,238.49,3500.0,227.1399,227.3779,226.9971,227.0447,3500.0
2022-06-22 12:25:00,238.43,238.45,237.74,237.9,7661.0,226.9876,227.0066,226.3307,226.483,7661.0
2022-06-22 12:30:00,237.9,238.05,237.74,237.98,9620.0,226.483,226.6258,226.3307,226.5592,9620.0
2022-06-22 12:35:00,238.01,238.18,237.52,237.58,6537.0,226.5877,226.7496,226.1212,226.1784,6537.0
2022-06-22 12:40:00,237.63,238.33,237.62,238.33,7307.0,226.226,226.8924,226.2164,226.8924,7307.0
2022-06-22 12:45:00,238.37,238.37,238.19,238.19,2814.0,226.9304,226.9304,226.7591,226.7591,2814.0
2022-06-22 12:50:00,238.27,238.29,238.04,238.06,2720.0,226.8352,226.8543,226.6163,226.6353,2720.0
2022-06-22 12:55:00,238.09,238.09,237.76,238.05,16241.0,226.6639,226.6639,226.3497,226.6258,16241.0
2022-06-22 13:00:00,238.05,238.05,237.11,237.25,7214.0,226.6258,226.6258,225.7309,225.8642,7214.0
2022-06-22 13:05:00,237.15,237.56,237.13,237.56,7047.0,225.769,226.1593,225.75,226.1593,7047.0
2022-06-22 13:10:00,237.54,237.67,237.41,237.47,21774.0,226.1403,226.264,226.0165,226.0736,21774.0
2022-06-22 13:15:00,237.53,237.93,237.42,237.77,21153.0,226.1308,226.5116,226.026,226.3592,21153.0
2022-06-22 13:20:00,237.68,237.7,237.44,237.63,2045.0,226.2736,226.2926,226.0451,226.226,2045.0
2022-06-22 13:25:00,237.65,237.72,237.46,237.58,3130.0,226.245,226.3116,226.0641,226.1784,3130.0
2022-06-22 13:30:00,237.58,237.7,237.56,237.66,6253.0,226.1784,226.2926,226.1593,226.2545,6253.0
2022-06-22 13:35:00,237.6,237.96,237.6,237.88,5072.0,226.1974,226.5401,226.1974,226.464,5072.0
2022-06-22 13:40:00,237.83,238.05,237.75,238.04,2107.0,226.4164,226.6258,226.3402,226.6163,2107.0
2022-06-22 13:45:00,238.1,238.34,238.08,238.32,3824.0,226.6734,226.9019,226.6544,226.8828,3824.0
2022-06-22 13:50:00,238.38,238.41,237.74,237.82,5909.0,226.94,226.9685,226.3307,226.4068,5909.0
2022-06-22 13:55:00,237.81,237.94,237.66,237.78,10303.0,226.3973,226.5211,226.2545,226.3688,10303.0
2022-06-22 14:00:00,237.83,238.2,237.83,238.1,4360.0,226.4164,226.7686,226.4164,226.6734,4360.0
2022-06-22 14:05:00,238.08,238.8,238.08,238.66,4801.0,226.6544,227.3398,226.6544,227.2065,4801.0
2022-06-22 14:10:00,238.64,238.69,238.4,238.51,4829.0,227.1875,227.2351,226.959,227.0637,4829.0
2022-06-22 14:15:00,238.47,238.68,238.32,238.45,7022.0,227.0256,227.2256,226.8828,227.0066,7022.0
2022-06-22 14:20:00,238.48,238.55,238.11,238.51,9508.0,227.0352,227.1018,226.6829,227.0637,9508.0
2022-06-22 14:25:00,238.45,238.45,238.17,238.17,5692.0,227.0066,227.0066,226.74,226.74,5692.0
2022-06-22 14:30:00,238.27,238.67,238.18,238.63,15494.0,226.8352,227.216,226.7496,227.178,15494.0
2022-06-22 14:35:00,238.65,238.65,238.07,238.21,10029.0,227.197,227.197,226.6448,226.7781,10029.0
2022-06-22 14:40:00,238.27,238.31,238.13,238.15,6396.0,226.8352,226.8733,226.702,226.721,6396.0
2022-06-22 14:45:00,238.18,238.25,237.84,237.95,13399.0,226.7496,226.8162,226.4259,226.5306,13399.0
2022-06-22 14:50:00,237.99,238.23,237.93,238.08,4901.0,226.5687,226.7972,226.5116,226.6544,4901.0
2022-06-22 14:55:00,238.25,238.37,238.18,238.23,4278.0,226.8162,226.9304,226.7496,226.7972,4278.0
2022-06-22 15:00:00,238.28,238.37,237.9,238.32,7180.0,226.8448,226.9304,226.483,226.8828,7180.0
2022-06-22 15:05:00,238.22,238.3,237.67,237.74,3632.0,226.7876,226.8638,226.264,226.3307,3632.0
2022-06-22 15:10:00,237.76,237.94,237.59,237.94,8077.0,226.3497,226.5211,226.1879,226.5211,8077.0
2022-06-22 15:15:00,237.94,238.15,237.73,237.73,15505.0,226.5211,226.721,226.3212,226.3212,15505.0
2022-06-22 15:20:00,237.75,237.9,237.48,237.75,7584.0,226.3402,226.483,226.0832,226.3402,7584.0
2022-06-22 15:25:00,237.72,237.84,237.41,237.55,9923.0,226.3116,226.4259,226.0165,226.1498,9923.0
2022-06-22 15:30:00,237.66,237.97,237.58,237.74,8160.0,226.2545,226.5496,226.1784,226.3307,8160.0
2022-06-22 15:35:00,237.76,237.8,237.63,237.77,14305.0,226.3497,226.3878,226.226,226.3592,14305.0
2022-06-22 15:40:00,237.65,238.16,237.64,237.98,13538.0,226.245,226.7305,226.2355,226.5592,13538.0
2022-06-22 15:45:00,237.98,238.01,237.47,237.66,16811.0,226.5592,226.5877,226.0736,226.2545,16811.0
2022-06-22 15:50:00,237.71,238.02,237.45,238.02,38032.0,226.3021,226.5972,226.0546,226.5972,38032.0
2022-06-22 15:55:00,238.07,238.08,237.11,237.11,72413.0,226.6448,226.6544,225.7309,225.7309,72413.0
2022-06-23 09:30:00,238.01,239.02,238.01,238.48,10321.0,226.5877,227.5493,226.5877,227.0352,10321.0
2022-06-23 09:35:00,238.36,239.33,238.25,239.33,4037.0,226.9209,227.8444,226.8162,227.8444,4037.0
2022-06-23 09:40:00,239.46,240.87,239.43,240.53,5984.0,227.9681,229.3105,227.9396,228.9868,5984.0
2022-06-23 09:45:00,241.0,241.0,240.28,240.56,6725.0,229.4342,229.4342,228.7488,229.0153,6725.0
2022-06-23 09:50:00,240.23,240.57,239.84,240.57,1904.0,228.7012,229.0249,228.3299,229.0249,1904.0
2022-06-23 09:55:00,240.25,240.46,239.9,240.25,6177.0,228.7202,228.9201,228.387,228.7202,6177.0
2022-06-23 10:00:00,240.21,240.76,240.03,240.03,9198.0,228.6821,229.2057,228.5108,228.5108,9198.0
2022-06-23 10:05:00,240.07,240.12,239.8,239.96,5241.0,228.5489,228.5965,228.2918,228.4441,5241.0
2022-06-23 10:10:00,240.09,240.75,240.09,240.63,4722.0,228.5679,229.1962,228.5679,229.082,4722.0
2022-06-23 10:15:00,240.16,240.22,239.76,239.95,4384.0,228.6345,228.6917,228.2537,228.4346,4384.0
2022-06-23 10:20:00,240.06,240.06,239.86,239.87,735.0,228.5393,228.5393,228.3489,228.3585,735.0
2022-06-23 10:25:00,239.81,240.29,239.8,240.24,5259.0,228.3013,228.7583,228.2918,228.7107,5259.0
2022-06-23 10:30:00,240.41,240.51,239.92,240.1,8678.0,228.8725,228.9677,228.4061,228.5774,8678.0
2022-06-23 10:35:00,240.14,240.44,240.0,240.33,2546.0,228.6155,228.9011,228.4822,228.7964,2546.0
2022-06-23 10:40:00,240.56,240.56,239.87,240.06,3139.0,229.0153,229.0153,228.3585,228.5393,3139.0
2022-06-23 10:45:00,239.99,240.52,239.96,240.17,3031.0,228.4727,228.9773,228.4441,228.6441,3031.0
2022-06-23 10:50:00,240.12,240.62,240.12,240.55,2604.0,228.5965,229.0725,228.5965,229.0058,2604.0
2022-06-23 10:55:00,240.6,240.76,240.33,240.73,2220.0,229.0534,229.2057,228.7964,229.1772,2220.0
2022-06-23 11:00:00,241.0,241.06,240.75,240.75,2209.0,229.4342,229.4913,229.1962,229.1962,2209.0
2022-06-23 11:05:00,240.81,241.02,240.72,241.02,4265.0,229.2533,229.4533,229.1677,229.4533,4265.0
2022-06-23 11:10:00,241.12,241.3,240.99,241.24,1803.0,229.5485,229.7198,229.4247,229.6627,1803.0
2022-06-23 11:15:00,240.96,241.05,240.37,240.49,2335.0,229.3961,229.4818,228.8345,228.9487,2335.0
2022-06-23 11:20:00,240.5,240.5,239.77,239.79,3411.0,228.9582,228.9582,228.2633,228.2823,3411.0
2022-06-23 11:25:00,239.78,239.99,239.65,239.72,2320.0,228.2728,228.4727,228.149,228.2157,2320.0
2022-06-23 11:30:00,239.71,239.71,239.19,239.21,7720.0,228.2061,228.2061,227.7111,227.7301,7720.0
2022-06-23 11:35:00,239.11,239.53,239.09,239.46,2101.0,227.6349,228.0348,227.6159,227.9681,2101.0
2022-06-23 11:40:00,239.46,239.63,239.46,239.54,1375.0,227.9681,228.13,227.9681,228.0443,1375.0
2022-06-23 11:45:00,239.64,239.72,239.33,239.54,1993.0,228.1395,228.2157,227.8444,228.0443,1993.0
2022-06-23 11:50:00,239.53,239.53,238.9,238.9,1989.0,228.0348,228.0348,227.435,227.435,1989.0
2022-06-23 11:55:00,238.71,238.94,238.64,238.92,2057.0,227.2541,227.4731,227.1875,227.454,2057.0
2022-06-23 12:00:00,238.9,238.9,238.51,238.78,5719.0,227.435,227.435,227.0637,227.3208,5719.0
2022-06-23 12:05:00,239.0,239.37,239.0,239.18,940.0,227.5302,227.8825,227.5302,227.7016,940.0
2022-06-23 12:10:00,239.07,239.07,238.82,238.84,1775.0,227.5969,227.5969,227.3588,227.3779,1775.0
2022-06-23 12:15:00,238.78,239.12,238.6,239.12,1897.0,227.3208,227.6445,227.1494,227.6445,1897.0
2022-06-23 12:20:00,239.02,239.08,239.01,239.07,801.0,227.5493,227.6064,227.5397,227.5969,801.0
2022-06-23 12:25:00,239.07,239.08,238.76,238.84,2666.0,227.5969,227.6064,227.3017,227.3779,2666.0
2022-06-23 12:30:00,238.93,238.96,238.53,238.53,1047.0,227.4636,227.4921,227.0828,227.0828,1047.0
2022-06-23 12:35:00,238.62,238.68,238.39,238.68,2437.0,227.1684,227.2256,226.9495,227.2256,2437.0
2022-06-23 12:40:00,238.87,239.04,238.64,238.78,1761.0,227.4064,227.5683,227.1875,227.3208,1761.0
2022-06-23 12:45:00,238.78,239.07,238.69,239.07,2386.0,227.3208,227.5969,227.2351,227.5969,2386.0
2022-06-23 12:50:00,238.89,239.4,238.89,239.33,5912.0,227.4255,227.911,227.4255,227.8444,5912.0
2022-06-23 12:55:00,239.48,239.91,239.48,239.87,3704.0,227.9872,228.3965,227.9872,228.3585,3704.0
2022-06-23 13:00:00,239.91,240.02,239.68,240.02,2981.0,228.3965,228.5013,228.1776,228.5013,2981.0
2022-06-23 13:05:00,240.18,240.35,239.98,240.12,3001.0,228.6536,228.8154,228.4632,228.5965,3001.0
2022-06-23 13:10:00,240.09,240.15,239.94,240.07,2458.0,228.5679,228.625,228.4251,228.5489,2458.0
2022-06-23 13:15:00,240.28,240.29,240.0,240.08,2415.0,228.7488,228.7583,228.4822,228.5584,2415.0
2022-06-23 13:20:00,239.99,240.2,239.86,240.12,2557.0,228.4727,228.6726,228.3489,228.5965,2557.0
2022-06-23 13:25:00,240.04,240.29,240.03,240.25,2607.0,228.5203,228.7583,228.5108,228.7202,2607.0
2022-06-23 13:30:00,240.44,240.44,240.18,240.27,2761.0,228.9011,228.9011,228.6536,228.7393,2761.0
2022-06-23 13:35:00,240.41,240.41,240.27,240.27,625.0,228.8725,228.8725,228.7393,228.7393,625.0
2022-06-23 13:40:00,240.25,240.44,240.24,240.4,2248.0,228.7202,228.9011,228.7107,228.863,2248.0
2022-06-23 13:45:00,240.31,240.62,240.31,240.54,1622.0,228.7773,229.0725,228.7773,228.9963,1622.0
2022-06-23 13:50:00,240.63,240.76,240.56,240.7,1620.0,229.082,229.2057,229.0153,229.1486,1620.0
2022-06-23 13:55:00,240.79,240.87,240.47,240.78,3183.0,229.2343,229.3105,228.9297,229.2248,3183.0
2022-06-23 14:00:00,240.76,240.81,240.55,240.68,1608.0,229.2057,229.2533,229.0058,229.1296,1608.0
2022-06-23 14:05:00,240.54,240.77,240.5,240.66,4377.0,228.9963,229.2153,228.9582,229.1105,4377.0
2022-06-23 14:10:00,240.64,240.79,240.6,240.71,3170.0,229.0915,229.2343,229.0534,229.1581,3170.0
2022-06-23 14:15:00,240.82,241.09,240.68,241.06,2350.0,229.2629,229.5199,229.1296,229.4913,2350.0
2022-06-23 14:20:00,241.03,241.11,240.89,241.01,2372.0,229.4628,229.5389,229.3295,229.4437,2372.0
2022-06-23 14:25:00,241.01,241.27,240.93,241.27,1738.0,229.4437,229.6913,229.3676,229.6913,1738.0
2022-06-23 14:30:00,241.22,241.62,241.18,241.53,3362.0,229.6437,230.0245,229.6056,229.9388,3362.0
2022-06-23 14:35:00,241.49,241.59,241.4,241.41,1660.0,229.9007,229.9959,229.815,229.8246,1660.0
2022-06-23 14:40:00,241.41,241.43,241.28,241.39,1371.0,229.8246,229.8436,229.7008,229.8055,1371.0
2022-06-23 14:45:00,241.43,241.43,241.11,241.25,2605.0,229.8436,229.8436,229.5389,229.6722,2605.0
2022-06-23 14:50:00,241.19,241.47,241.19,241.31,2765.0,229.6151,229.8817,229.6151,229.7294,2765.0
2022-06-23 14:55:00,241.12,241.41,241.11,241.41,2650.0,229.5485,229.8246,229.5389,229.8246,2650.0
2022-06-23 15:00:00,241.33,241.5,241.29,241.47,4632.0,229.7484,229.9102,229.7103,229.8817,4632.0
2022-06-23 15:05:00,241.46,241.49,241.1,241.27,4814.0,229.8722,229.9007,229.5294,229.6913,4814.0
2022-06-23 15:10:00,241.13,241.13,240.97,241.11,2133.0,229.558,229.558,229.4057,229.5389,2133.0
2022-06-23 15:15:00,241.2,241.35,240.9,241.21,4805.0,229.6246,229.7674,229.339,229.6342,4805.0
2022-06-23 15:20:00,241.16,241.29,241.05,241.09,5965.0,229.5866,229.7103,229.4818,229.5199,5965.0
2022-06-23 15:25:00,241.14,241.43,241.09,241.28,5830.0,229.5675,229.8436,229.5199,229.7008,5830.0
2022-06-23 15:30:00,241.32,242.04,241.32,242.04,6452.0,229.7389,230.4243,229.7389,230.4243,6452.0
2022-06-23 15:35:00,241.99,242.13,241.9,242.05,9778.0,230.3767,230.51,230.291,230.4338,9778.0
2022-06-23 15:40:00,242.04,242.33,241.98,242.21,10323.0,230.4243,230.7004,230.3672,230.5862,10323.0
2022-06-23 15:45:00,242.23,242.63,242.23,242.63,9663.0,230.6052,230.986,230.6052,230.986,9663.0
2022-06-23 15:50:00,242.67,242.76,242.16,242.21,15174.0,231.0241,231.1098,230.5386,230.5862,15174.0
2022-06-23 15:55:00,242.2,242.64,242.06,242.51,35330.0,230.5766,230.9955,230.4434,230.8718,35330.0
2022-06-24 09:30:00,246.57,246.88,245.35,246.29,30032.0,234.7369,235.032,233.5755,234.4704,30032.0
2022-06-24 09:35:00,245.94,246.1,243.87,244.05,5989.0,234.1372,234.2895,232.1665,232.3379,5989.0
2022-06-24 09:40:00,243.86,244.57,243.62,243.67,4297.0,232.157,232.8329,231.9285,231.9761,4297.0
2022-06-24 09:45:00,243.67,244.42,243.23,244.42,7447.0,231.9761,232.6901,231.5572,232.6901,7447.0
2022-06-24 09:50:00,244.25,244.76,244.08,244.7,7591.0,232.5283,233.0138,232.3664,232.9567,7591.0
2022-06-24 09:55:00,244.87,245.58,244.61,245.18,9056.0,233.1185,233.7944,232.871,233.4136,9056.0
2022-06-24 10:00:00,245.43,246.09,245.31,245.32,6805.0,233.6516,234.28,233.5374,233.5469,6805.0
2022-06-24 10:05:00,245.56,246.05,245.37,245.77,3919.0,233.7754,234.2419,233.5945,233.9753,3919.0
2022-06-24 10:10:00,245.7,245.86,245.5,245.74,9324.0,233.9087,234.061,233.7183,233.9468,9324.0
2022-06-24 10:15:00,245.79,246.53,245.72,246.24,16726.0,233.9944,234.6988,233.9277,234.4228,16726.0
2022-06-24 10:20:00,246.26,246.76,246.15,246.47,5572.0,234.4418,234.9178,234.3371,234.6417,5572.0
2022-06-24 10:25:00,246.53,246.53,246.1,246.17,5912.0,234.6988,234.6988,234.2895,234.3561,5912.0
2022-06-24 10:30:00,246.29,246.56,246.09,246.47,6303.0,234.4704,234.7274,234.28,234.6417,6303.0
2022-06-24 10:35:00,246.36,246.52,246.16,246.39,9127.0,234.537,234.6893,234.3466,234.5656,9127.0
2022-06-24 10:40:00,246.44,246.62,246.39,246.44,4521.0,234.6132,234.7845,234.5656,234.6132,4521.0
2022-06-24 10:45:00,246.38,246.82,246.32,246.75,4300.0,234.556,234.9749,234.4989,234.9083,4300.0
2022-06-24 10:50:00,246.82,246.92,246.52,246.59,6118.0,234.9749,235.0701,234.6893,234.756,6118.0
2022-06-24 10:55:00,246.48,246.53,246.0,246.21,7910.0,234.6512,234.6988,234.1943,234.3942,7910.0
2022-06-24 11:00:00,246.29,246.6,246.18,246.6,4194.0,234.4704,234.7655,234.3656,234.7655,4194.0
2022-06-24 11:05:00,246.58,246.77,246.49,246.77,2680.0,234.7464,234.9273,234.6608,234.9273,2680.0
2022-06-24 11:10:00,246.75,247.05,246.66,247.04,5147.0,234.9083,235.1939,234.8226,235.1844,5147.0
2022-06-24 11:15:00,247.09,247.37,247.04,247.37,2872.0,235.232,235.4985,235.1844,235.4985,2872.0
2022-06-24 11:20:00,247.28,247.69,247.24,247.61,4749.0,235.4128,235.8032,235.3748,235.727,4749.0
2022-06-24 11:25:00,247.67,248.03,247.65,247.8,5487.0,235.7841,236.1269,235.7651,235.9079,5487.0
2022-06-24 11:30:00,247.74,247.74,247.21,247.49,2798.0,235.8508,235.8508,235.3462,235.6128,2798.0
2022-06-24 11:35:00,247.48,247.64,247.43,247.63,2980.0,235.6032,235.7556,235.5556,235.7461,2980.0
2022-06-24 11:40:00,247.56,247.83,247.53,247.76,3354.0,235.6794,235.9365,235.6508,235.8698,3354.0
2022-06-24 11:45:00,247.81,248.0,247.8,247.84,3088.0,235.9174,236.0983,235.9079,235.946,3088.0
2022-06-24 11:50:00,247.84,248.35,247.84,248.19,4462.0,235.946,236.4315,235.946,236.2792,4462.0
2022-06-24 11:55:00,248.34,248.42,248.01,248.2,6442.0,236.422,236.4981,236.1078,236.2887,6442.0
2022-06-24 12:00:00,248.1,248.68,248.04,248.53,5189.0,236.1935,236.7457,236.1364,236.6029,5189.0
2022-06-24 12:05:00,248.56,248.67,248.44,248.53,4457.0,236.6314,236.7361,236.5172,236.6029,4457.0
2022-06-24 12:10:00,248.5,249.38,248.5,249.21,27972.0,236.5743,237.4121,236.5743,237.2502,27972.0
2022-06-24 12:15:00,249.21,249.46,249.05,249.21,13909.0,237.2502,237.4882,237.0979,237.2502,13909.0
2022-06-24 12:20:00,249.28,249.62,249.2,249.62,9505.0,237.3169,237.6405,237.2407,237.6405,9505.0
2022-06-24 12:25:00,249.65,249.73,249.47,249.73,4703.0,237.6691,237.7453,237.4977,237.7453,4703.0
2022-06-24 12:30:00,249.79,249.87,249.64,249.8,5542.0,237.8024,237.8786,237.6596,237.8119,5542.0
2022-06-24 12:35:00,249.84,249.86,249.51,249.58,7119.0,237.85,237.869,237.5358,237.6025,7119.0
2022-06-24 12:40:00,249.59,249.88,249.21,249.66,7383.0,237.612,237.8881,237.2502,237.6786,7383.0
2022-06-24 12:45:00,249.73,249.83,249.61,249.77,2708.0,237.7453,237.8405,237.631,237.7833,2708.0
2022-06-24 12:50:00,249.77,249.81,249.56,249.81,5338.0,237.7833,237.8214,237.5834,237.8214,5338.0
2022-06-24 12:55:00,249.76,250.17,249.76,250.04,5863.0,237.7738,238.1642,237.7738,238.0404,5863.0
2022-06-24 13:00:00,250.04,250.17,249.88,250.03,3491.0,238.0404,238.1642,237.8881,238.0309,3491.0
2022-06-24 13:05:00,249.98,250.12,249.9,249.9,2194.0,237.9833,238.1166,237.9071,237.9071,2194.0
2022-06-24 13:10:00,249.9,250.33,249.9,250.32,5143.0,237.9071,238.3165,237.9071,238.307,5143.0
2022-06-24 13:15:00,250.27,250.47,250.21,250.39,6855.0,238.2594,238.4498,238.2022,238.3736,6855.0
2022-06-24 13:20:00,250.42,250.51,250.29,250.4,4316.0,238.4022,238.4878,238.2784,238.3831,4316.0
2022-06-24 13:25:00,250.43,250.5,250.3,250.46,4608.0,238.4117,238.4783,238.2879,238.4402,4608.0
2022-06-24 13:30:00,250.43,250.64,250.35,250.35,4900.0,238.4117,238.6116,238.3355,238.3355,4900.0
2022-06-24 13:35:00,250.27,250.97,249.97,250.4,10599.0,238.2594,238.9258,237.9738,238.3831,10599.0
2022-06-24 13:40:00,250.46,250.86,250.4,250.83,2315.0,238.4402,238.821,238.3831,238.7925,2315.0
2022-06-24 13:45:00,250.74,250.84,250.51,250.52,3169.0,238.7068,238.802,238.4878,238.4974,3169.0
2022-06-24 13:50:00,250.54,250.55,250.17,250.34,3615.0,238.5164,238.5259,238.1642,238.326,3615.0
2022-06-24 13:55:00,250.24,250.4,250.12,250.21,3206.0,238.2308,238.3831,238.1166,238.2022,3206.0
2022-06-24 14:00:00,250.18,250.38,250.16,250.34,1611.0,238.1737,238.3641,238.1546,238.326,1611.0
2022-06-24 14:05:00,250.31,250.35,250.19,250.35,3482.0,238.2974,238.3355,238.1832,238.3355,3482.0
2022-06-24 14:10:00,250.39,250.57,250.36,250.4,2696.0,238.3736,238.545,238.345,238.3831,2696.0
2022-06-24 14:15:00,250.44,250.52,250.23,250.47,10926.0,238.4212,238.4974,238.2213,238.4498,10926.0
2022-06-24 14:20:00,250.51,250.69,250.05,250.14,7766.0,238.4878,238.6592,238.0499,238.1356,7766.0
2022-06-24 14:25:00,250.18,250.23,250.0,250.23,3115.0,238.1737,238.2213,238.0023,238.2213,3115.0
2022-06-24 14:30:00,250.3,250.32,249.97,250.02,4333.0,238.2879,238.307,237.9738,238.0214,4333.0
2022-06-24 14:35:00,250.07,250.11,249.71,249.87,2933.0,238.069,238.107,237.7262,237.8786,2933.0
2022-06-24 14:40:00,249.88,249.93,249.63,249.64,3668.0,237.8881,237.9357,237.6501,237.6596,3668.0
2022-06-24 14:45:00,249.57,249.93,249.57,249.93,3453.0,237.5929,237.9357,237.5929,237.9357,3453.0
2022-06-24 14:50:00,249.87,249.95,249.78,249.82,4017.0,237.8786,237.9547,237.7929,237.831,4017.0
2022-06-24 14:55:00,249.85,250.14,249.73,250.14,4793.0,237.8595,238.1356,237.7453,238.1356,4793.0
2022-06-24 15:00:00,249.97,250.05,249.93,250.02,1702.0,237.9738,238.0499,237.9357,238.0214,1702.0
2022-06-24 15:05:00,250.02,250.08,249.94,249.98,2719.0,238.0214,238.0785,237.9452,237.9833,2719.0
2022-06-24 15:10:00,249.97,250.61,249.89,250.29,32684.0,237.9738,238.583,237.8976,238.2784,32684.0
2022-06-24 15:15:00,250.28,250.71,250.27,250.57,9044.0,238.2689,238.6782,238.2594,238.545,9044.0
2022-06-24 15:20:00,250.59,250.81,250.5,250.81,4942.0,238.564,238.7734,238.4783,238.7734,4942.0
2022-06-24 15:25:00,250.77,250.93,250.4,250.4,8758.0,238.7354,238.8877,238.3831,238.3831,8758.0
2022-06-24 15:30:00,250.36,250.36,250.1,250.24,23089.0,238.345,238.345,238.0975,238.2308,23089.0
2022-06-24 15:35:00,250.18,250.44,250.17,250.44,15058.0,238.1737,238.4212,238.1642,238.4212,15058.0
2022-06-24 15:40:00,250.42,250.53,250.21,250.49,24946.0,238.4022,238.5069,238.2022,238.4688,24946.0
2022-06-24 15:45:00,250.47,251.26,250.46,250.8,38411.0,238.4498,239.2018,238.4402,238.7639,38411.0
2022-06-24 15:50:00,250.84,251.15,250.57,250.64,66227.0,238.802,239.0971,238.545,238.6116,66227.0
2022-06-24 15:55:00,250.65,251.0,250.23,250.97,188464.0,238.6211,238.9543,238.2213,238.9258,188464.0
2022-06-27 09:30:00,250.69,251.07,249.55,250.31,15725.0,238.6592,239.021,237.5739,238.2974,15725.0
2022-06-27 09:35:00,250.9,250.93,249.04,249.05,6275.0,238.8591,238.8877,237.0884,237.0979,6275.0
2022-06-27 09:40:00,248.92,249.27,248.76,249.27,3546.0,236.9741,237.3073,236.8218,237.3073,3546.0
2022-06-27 09:45:00,249.21,249.76,248.84,248.93,4953.0,237.2502,237.7738,236.898,236.9837,4953.0
2022-06-27 09:50:00,249.03,249.16,247.99,248.14,4419.0,237.0789,237.2026,236.0888,236.2316,4419.0
2022-06-27 09:55:00,248.2,248.2,247.84,247.84,4391.0,236.2887,236.2887,235.946,235.946,4391.0
2022-06-27 10:00:00,247.75,248.27,247.41,247.94,6058.0,235.8603,236.3553,235.5366,236.0412,6058.0
2022-06-27 10:05:00,248.11,248.69,247.73,248.56,5222.0,236.203,236.7552,235.8413,236.6314,5222.0
2022-06-27 10:10:00,248.52,249.04,248.43,248.9,6875.0,236.5933,237.0884,236.5077,236.9551,6875.0
2022-06-27 10:15:00,248.92,249.81,248.92,249.81,10545.0,236.9741,237.8214,236.9741,237.8214,10545.0
2022-06-27 10:20:00,249.86,250.0,249.22,249.3,11494.0,237.869,238.0023,237.2597,237.3359,11494.0
2022-06-27 10:25:00,249.16,249.6,249.04,249.53,4402.0,237.2026,237.6215,237.0884,237.5549,4402.0
2022-06-27 10:30:00,249.39,249.81,249.29,249.44,3975.0,237.4216,237.8214,237.3264,237.4692,3975.0
2022-06-27 10:35:00,249.59,249.59,248.97,249.22,2561.0,237.612,237.612,237.0217,237.2597,2561.0
2022-06-27 10:40:00,249.06,249.18,248.58,248.91,3888.0,237.1074,237.2217,236.6505,236.9646,3888.0
2022-06-27 10:45:00,248.88,248.88,248.2,248.63,5780.0,236.9361,236.9361,236.2887,236.6981,5780.0
2022-06-27 10:50:00,248.63,249.21,248.63,249.21,2882.0,236.6981,237.2502,236.6981,237.2502,2882.0
2022-06-27 10:55:00,249.2,249.2,248.8,248.8,3024.0,237.2407,237.2407,236.8599,236.8599,3024.0
2022-06-27 11:00:00,248.74,249.08,248.65,248.72,3801.0,236.8028,237.1265,236.7171,236.7837,3801.0
2022-06-27 11:05:00,248.7,249.04,248.69,249.03,12676.0,236.7647,237.0884,236.7552,237.0789,12676.0
2022-06-27 11:10:00,249.09,249.42,248.91,249.35,2301.0,237.136,237.4501,236.9646,237.3835,2301.0
2022-06-27 11:15:00,249.5,249.97,249.43,249.97,3056.0,237.5263,237.9738,237.4597,237.9738,3056.0
2022-06-27 11:20:00,249.83,250.49,249.72,250.43,4196.0,237.8405,238.4688,237.7357,238.4117,4196.0
2022-06-27 11:25:00,250.45,250.64,250.27,250.33,4374.0,238.4307,238.6116,238.2594,238.3165,4374.0
2022-06-27 11:30:00,250.36,250.58,250.32,250.34,4201.0,238.345,238.5545,238.307,238.326,4201.0
2022-06-27 11:35:00,250.24,250.53,250.17,250.39,4423.0,238.2308,238.5069,238.1642,238.3736,4423.0
2022-06-27 11:40:00,250.61,250.82,250.52,250.52,2913.0,238.583,238.783,238.4974,238.4974,2913.0
2022-06-27 11:45:00,250.51,250.65,250.45,250.48,2699.0,238.4878,238.6211,238.4307,238.4593,2699.0
2022-06-27 11:50:00,250.44,250.61,250.21,250.21,2854.0,238.4212,238.583,238.2022,238.2022,2854.0
2022-06-27 11:55:00,250.24,250.48,250.14,250.42,3597.0,238.2308,238.4593,238.1356,238.4022,3597.0
2022-06-27 12:00:00,250.38,250.71,250.38,250.56,2176.0,238.3641,238.6782,238.3641,238.5354,2176.0
2022-06-27 12:05:00,250.62,250.89,250.51,250.85,1603.0,238.5926,238.8496,238.4878,238.8115,1603.0
2022-06-27 12:10:00,250.78,250.81,250.63,250.69,1703.0,238.7449,238.7734,238.6021,238.6592,1703.0
2022-06-27 12:15:00,250.68,250.84,250.53,250.78,3491.0,238.6497,238.802,238.5069,238.7449,3491.0
2022-06-27 12:20:00,250.98,251.11,250.87,251.01,4378.0,238.9353,239.059,238.8306,238.9638,4378.0
2022-06-27 12:25:00,251.0,251.09,250.76,250.88,1954.0,238.9543,239.04,238.7258,238.8401,1954.0
2022-06-27 12:30:00,250.9,250.99,250.85,250.9,1264.0,238.8591,238.9448,238.8115,238.8591,1264.0
2022-06-27 12:35:00,250.7,251.03,250.7,250.9,2705.0,238.6687,238.9829,238.6687,238.8591,2705.0
2022-06-27 12:40:00,250.89,250.99,250.82,250.82,3106.0,238.8496,238.9448,238.783,238.783,3106.0
2022-06-27 12:45:00,250.89,250.89,250.59,250.73,2012.0,238.8496,238.8496,238.564,238.6973,2012.0
2022-06-27 12:50:00,250.81,251.15,250.64,251.03,8341.0,238.7734,239.0971,238.6116,238.9829,8341.0
2022-06-27 12:55:00,251.02,251.02,250.68,250.68,1303.0,238.9734,238.9734,238.6497,238.6497,1303.0
2022-06-27 13:00:00,250.85,250.85,250.44,250.49,2226.0,238.8115,238.8115,238.4212,238.4688,2226.0
2022-06-27 13:05:00,250.47,250.48,249.78,249.98,3679.0,238.4498,238.4593,237.7929,237.9833,3679.0
2022-06-27 13:10:00,250.08,250.36,250.07,250.34,800.0,238.0785,238.345,238.069,238.326,800.0
2022-06-27 13:15:00,250.36,250.59,250.2,250.44,2601.0,238.345,238.564,238.1927,238.4212,2601.0
2022-06-27 13:20:00,250.38,250.46,250.16,250.16,2346.0,238.3641,238.4402,238.1546,238.1546,2346.0
2022-06-27 13:25:00,250.26,250.41,250.24,250.41,1850.0,238.2498,238.3926,238.2308,238.3926,1850.0
2022-06-27 13:30:00,250.38,250.49,250.34,250.43,1902.0,238.3641,238.4688,238.326,238.4117,1902.0
2022-06-27 13:35:00,250.44,250.51,249.87,249.9,4311.0,238.4212,238.4878,237.8786,237.9071,4311.0
2022-06-27 13:40:00,249.77,249.8,249.45,249.53,26330.0,237.7833,237.8119,237.4787,237.5549,26330.0
2022-06-27 13:45:00,249.41,249.88,249.28,249.88,8083.0,237.4406,237.8881,237.3169,237.8881,8083.0
2022-06-27 13:50:00,249.95,250.11,249.92,250.04,3906.0,237.9547,238.107,237.9262,238.0404,3906.0
2022-06-27 13:55:00,249.99,249.99,249.7,249.71,1400.0,237.9928,237.9928,237.7167,237.7262,1400.0
2022-06-27 14:00:00,249.84,249.93,249.54,249.81,2502.0,237.85,237.9357,237.5644,237.8214,2502.0
2022-06-27 14:05:00,249.74,249.88,249.73,249.81,2258.0,237.7548,237.8881,237.7453,237.8214,2258.0
2022-06-27 14:10:00,249.83,250.16,249.75,250.12,2144.0,237.8405,238.1546,237.7643,238.1166,2144.0
2022-06-27 14:15:00,250.2,250.36,250.19,250.35,2254.0,238.1927,238.345,238.1832,238.3355,2254.0
2022-06-27 14:20:00,250.34,250.39,250.13,250.13,4877.0,238.326,238.3736,238.1261,238.1261,4877.0
2022-06-27 14:25:00,250.1,250.16,249.88,250.07,1986.0,238.0975,238.1546,237.8881,238.069,1986.0
2022-06-27 14:30:00,250.05,250.25,249.93,250.25,2670.0,238.0499,238.2403,237.9357,238.2403,2670.0
2022-06-27 14:35:00,250.17,250.19,250.02,250.18,2679.0,238.1642,238.1832,238.0214,238.1737,2679.0
2022-06-27 14:40:00,250.04,250.06,249.95,250.0,2543.0,238.0404,238.0594,237.9547,238.0023,2543.0
2022-06-27 14:45:00,250.02,250.12,249.95,250.1,2104.0,238.0214,238.1166,237.9547,238.0975,2104.0
2022-06-27 14:50:00,250.09,250.16,249.99,250.16,900.0,238.088,238.1546,237.9928,238.1546,900.0
2022-06-27 14:55:00,250.09,250.45,250.09,250.13,4529.0,238.088,238.4307,238.088,238.1261,4529.0
2022-06-27 15:00:00,250.09,250.17,249.65,249.74,3416.0,238.088,238.1642,237.6691,237.7548,3416.0
2022-06-27 15:05:00,249.68,249.99,249.49,249.86,3725.0,237.6977,237.9928,237.5168,237.869,3725.0
2022-06-27 15:10:00,249.86,250.11,249.83,250.11,2447.0,237.869,238.107,237.8405,238.107,2447.0
2022-06-27 15:15:00,250.12,250.28,250.02,250.22,4363.0,238.1166,238.2689,238.0214,238.2118,4363.0
2022-06-27 15:20:00,250.22,250.26,250.08,250.17,1650.0,238.2118,238.2498,238.0785,238.1642,1650.0
2022-06-27 15:25:00,250.18,250.58,250.09,250.58,17323.0,238.1737,238.5545,238.088,238.5545,17323.0
2022-06-27 15:30:00,250.58,250.58,249.77,249.77,7209.0,238.5545,238.5545,237.7833,237.7833,7209.0
2022-06-27 15:35:00,249.79,249.82,249.49,249.58,7990.0,237.8024,237.831,237.5168,237.6025,7990.0
2022-06-27 15:40:00,249.49,250.06,249.44,250.0,6455.0,237.5168,238.0594,237.4692,238.0023,6455.0
2022-06-27 15:45:00,249.97,250.25,249.91,250.09,11937.0,237.9738,238.2403,237.9166,238.088,11937.0
2022-06-27 15:50:00,250.0,250.23,249.72,249.83,21111.0,238.0023,238.2213,237.7357,237.8405,21111.0
2022-06-27 15:55:00,249.78,250.17,249.71,250.17,33485.0,237.7929,238.1642,237.7262,238.1642,33485.0
2022-06-28 09:30:00,250.53,251.7,250.53,251.7,17067.0,238.5069,239.6207,238.5069,239.6207,17067.0
2022-06-28 09:35:00,251.53,251.53,250.32,250.34,8073.0,239.4589,239.4589,238.307,238.326,8073.0
2022-06-28 09:40:00,250.49,250.51,249.9,250.26,7297.0,238.4688,238.4878,237.9071,238.2498,7297.0
2022-06-28 09:45:00,250.37,250.47,249.79,250.2,4329.0,238.3546,238.4498,237.8024,238.1927,4329.0
2022-06-28 09:50:00,250.12,250.45,249.95,250.45,4369.0,238.1166,238.4307,237.9547,238.4307,4369.0
2022-06-28 09:55:00,250.22,251.43,250.22,250.92,5754.0,238.2118,239.3637,238.2118,238.8782,5754.0
2022-06-28 10:00:00,250.83,250.97,250.25,250.29,1906.0,238.7925,238.9258,238.2403,238.2784,1906.0
2022-06-28 10:05:00,250.19,250.24,249.65,249.76,4424.0,238.1832,238.2308,237.6691,237.7738,4424.0
2022-06-28 10:10:00,249.78,250.12,249.75,250.0,2599.0,237.7929,238.1166,237.7643,238.0023,2599.0
2022-06-28 10:15:00,249.65,250.12,249.59,249.88,3772.0,237.6691,238.1166,237.612,237.8881,3772.0
2022-06-28 10:20:00,249.84,250.06,249.36,249.83,6208.0,237.85,238.0594,237.393,237.8405,6208.0
2022-06-28 10:25:00,249.68,249.79,249.25,249.46,3612.0,237.6977,237.8024,237.2883,237.4882,3612.0
2022-06-28 10:30:00,249.5,249.74,249.45,249.74,1700.0,237.5263,237.7548,237.4787,237.7548,1700.0
2022-06-28 10:35:00,249.89,249.89,249.12,249.12,2200.0,237.8976,237.8976,237.1645,237.1645,2200.0
2022-06-28 10:40:00,249.0,249.39,249.0,249.37,2197.0,237.0503,237.4216,237.0503,237.4025,2197.0
2022-06-28 10:45:00,249.35,249.36,248.92,249.11,7922.0,237.3835,237.393,236.9741,237.155,7922.0
2022-06-28 10:50:00,249.08,249.77,249.08,249.68,7362.0,237.1265,237.7833,237.1265,237.6977,7362.0
2022-06-28 10:55:00,249.69,249.72,249.36,249.37,4856.0,237.7072,237.7357,237.393,237.4025,4856.0
2022-06-28 11:00:00,249.36,249.66,249.24,249.46,2827.0,237.393,237.6786,237.2788,237.4882,2827.0
2022-06-28 11:05:00,249.51,249.56,249.25,249.25,2000.0,237.5358,237.5834,237.2883,237.2883,2000.0
2022-06-28 11:10:00,249.43,249.43,249.31,249.36,4688.0,237.4597,237.4597,237.3454,237.393,4688.0
2022-06-28 11:15:00,249.34,249.54,249.24,249.5,18807.0,237.374,237.5644,237.2788,237.5263,18807.0
2022-06-28 11:20:00,249.54,249.72,249.24,249.24,2810.0,237.5644,237.7357,237.2788,237.2788,2810.0
2022-06-28 11:25:00,249.19,249.32,248.41,248.51,13933.0,237.2312,237.3549,236.4886,236.5838,13933.0
2022-06-28 11:30:00,248.52,248.81,248.42,248.79,2445.0,236.5933,236.8694,236.4981,236.8504,2445.0
2022-06-28 11:35:00,248.8,248.8,248.42,248.43,1200.0,236.8599,236.8599,236.4981,236.5077,1200.0
2022-06-28 11:40:00,248.4,248.57,248.32,248.45,1949.0,236.4791,236.6409,236.4029,236.5267,1949.0
2022-06-28 11:45:00,248.57,248.83,248.53,248.77,5025.0,236.6409,236.8885,236.6029,236.8313,5025.0
2022-06-28 11:50:00,248.82,249.11,248.82,248.86,5129.0,236.8789,237.155,236.8789,236.917,5129.0
2022-06-28 11:55:00,248.77,248.93,248.49,248.74,9798.0,236.8313,236.9837,236.5648,236.8028,9798.0
2022-06-28 12:00:00,248.73,248.79,248.35,248.35,8896.0,236.7933,236.8504,236.4315,236.4315,8896.0
2022-06-28 12:05:00,248.37,248.87,248.22,248.87,9435.0,236.4505,236.9265,236.3077,236.9265,9435.0
2022-06-28 12:10:00,248.83,249.07,248.65,248.65,4435.0,236.8885,237.1169,236.7171,236.7171,4435.0
2022-06-28 12:15:00,248.53,248.53,248.28,248.3,2466.0,236.6029,236.6029,236.3649,236.3839,2466.0
2022-06-28 12:20:00,248.33,248.34,247.87,247.96,4463.0,236.4125,236.422,235.9745,236.0602,4463.0
2022-06-28 12:25:00,248.02,248.8,247.97,248.64,3649.0,236.1173,236.8599,236.0697,236.7076,3649.0
2022-06-28 12:30:00,248.61,248.61,248.17,248.31,3702.0,236.679,236.679,236.2601,236.3934,3702.0
2022-06-28 12:35:00,248.28,248.41,248.24,248.41,2600.0,236.3649,236.4886,236.3268,236.4886,2600.0
2022-06-28 12:40:00,248.42,248.47,248.21,248.28,5277.0,236.4981,236.5457,236.2982,236.3649,5277.0
2022-06-28 12:45:00,248.32,248.51,248.28,248.34,3270.0,236.4029,236.5838,236.3649,236.422,3270.0
2022-06-28 12:50:00,248.26,248.48,248.2,248.43,2428.0,236.3458,236.5553,236.2887,236.5077,2428.0
2022-06-28 12:55:00,248.39,248.48,248.31,248.48,2215.0,236.4696,236.5553,236.3934,236.5553,2215.0
2022-06-28 13:00:00,248.49,248.72,248.4,248.61,3221.0,236.5648,236.7837,236.4791,236.679,3221.0
2022-06-28 13:05:00,248.61,248.61,248.21,248.22,3590.0,236.679,236.679,236.2982,236.3077,3590.0
2022-06-28 13:10:00,248.21,248.24,247.9,247.9,1810.0,236.2982,236.3268,236.0031,236.0031,1810.0
2022-06-28 13:15:00,247.85,247.89,247.6,247.73,2680.0,235.9555,235.9936,235.7175,235.8413,2680.0
2022-06-28 13:20:00,247.6,248.01,247.55,248.01,4970.0,235.7175,236.1078,235.6699,236.1078,4970.0
2022-06-28 13:25:00,247.93,248.11,247.81,248.11,2317.0,236.0317,236.203,235.9174,236.203,2317.0
2022-06-28 13:30:00,248.09,248.09,247.66,247.67,3031.0,236.184,236.184,235.7746,235.7841,3031.0
2022-06-28 13:35:00,247.66,247.66,246.73,246.81,6040.0,235.7746,235.7746,234.8892,234.9654,6040.0
2022-06-28 13:40:00,246.71,247.0,246.71,246.72,2853.0,234.8702,235.1463,234.8702,234.8797,2853.0
2022-06-28 13:45:00,246.61,246.8,246.36,246.5,7583.0,234.775,234.9559,234.537,234.6703,7583.0
2022-06-28 13:50:00,246.53,246.83,246.5,246.58,3921.0,234.6988,234.9844,234.6703,234.7464,3921.0
2022-06-28 13:55:00,246.56,246.56,246.38,246.53,2973.0,234.7274,234.7274,234.556,234.6988,2973.0
2022-06-28 14:00:00,246.55,246.88,246.55,246.59,4095.0,234.7179,235.032,234.7179,234.756,4095.0
2022-06-28 14:05:00,246.42,246.84,246.41,246.64,2136.0,234.5941,234.994,234.5846,234.8036,2136.0
2022-06-28 14:10:00,246.63,246.63,246.29,246.34,2164.0,234.794,234.794,234.4704,234.518,2164.0
2022-06-28 14:15:00,246.21,246.24,246.09,246.17,2254.0,234.3942,234.4228,234.28,234.3561,2254.0
2022-06-28 14:20:00,246.04,246.16,245.93,245.93,2722.0,234.2324,234.3466,234.1276,234.1276,2722.0
2022-06-28 14:25:00,245.95,246.09,245.8,246.06,2882.0,234.1467,234.28,234.0039,234.2514,2882.0
2022-06-28 14:30:00,245.94,245.97,245.62,245.62,3075.0,234.1372,234.1657,233.8325,233.8325,3075.0
2022-06-28 14:35:00,245.62,245.66,245.27,245.28,1800.0,233.8325,233.8706,233.4993,233.5088,1800.0
2022-06-28 14:40:00,245.25,245.39,245.15,245.35,2149.0,233.4803,233.6135,233.3851,233.5755,2149.0
2022-06-28 14:45:00,245.32,245.57,245.26,245.46,3123.0,233.5469,233.7849,233.4898,233.6802,3123.0
2022-06-28 14:50:00,245.53,245.53,245.27,245.41,1708.0,233.7468,233.7468,233.4993,233.6326,1708.0
2022-06-28 14:55:00,245.43,245.45,245.22,245.25,4597.0,233.6516,233.6707,233.4517,233.4803,4597.0
2022-06-28 15:00:00,245.35,245.4,245.15,245.18,6626.0,233.5755,233.6231,233.3851,233.4136,6626.0
2022-06-28 15:05:00,245.13,245.15,244.96,245.02,5142.0,233.366,233.3851,233.2042,233.2613,5142.0
2022-06-28 15:10:00,245.05,245.22,244.89,245.0,4530.0,233.2899,233.4517,233.1375,233.2423,4530.0
2022-06-28 15:15:00,244.93,245.03,244.63,244.63,5463.0,233.1756,233.2708,232.89,232.89,5463.0
2022-06-28 15:20:00,244.64,245.34,244.59,245.34,6702.0,232.8995,233.5659,232.8519,233.5659,6702.0
2022-06-28 15:25:00,245.24,245.24,244.9,244.96,4630.0,233.4707,233.4707,233.1471,233.2042,4630.0
2022-06-28 15:30:00,244.87,245.01,244.76,244.76,5756.0,233.1185,233.2518,233.0138,233.0138,5756.0
2022-06-28 15:35:00,244.81,245.18,244.71,245.18,7448.0,233.0614,233.4136,232.9662,233.4136,7448.0
2022-06-28 15:40:00,245.24,245.24,244.89,244.9,6609.0,233.4707,233.4707,233.1375,233.1471,6609.0
2022-06-28 15:45:00,244.89,245.05,244.71,244.94,12626.0,233.1375,233.2899,232.9662,233.1851,12626.0
2022-06-28 15:50:00,244.88,245.16,244.56,244.74,24183.0,233.128,233.3946,232.8234,232.9947,24183.0
2022-06-28 15:55:00,244.7,244.7,244.39,244.55,48098.0,232.9567,232.9567,232.6615,232.8139,48098.0
2022-06-29 09:30:00,244.58,245.23,243.95,244.15,17656.0,232.8424,233.4612,232.2427,232.4331,17656.0
2022-06-29 09:35:00,244.19,244.26,243.65,243.84,3405.0,232.4711,232.5378,231.9571,232.1379,3405.0
2022-06-29 09:40:00,244.32,244.32,243.92,244.22,2763.0,232.5949,232.5949,232.2141,232.4997,2763.0
2022-06-29 09:45:00,244.23,244.87,244.05,244.54,6283.0,232.5092,233.1185,232.3379,232.8043,6283.0
2022-06-29 09:50:00,244.78,246.39,244.78,246.15,7638.0,233.0328,234.5656,233.0328,234.3371,7638.0
2022-06-29 09:55:00,246.13,246.13,245.56,245.56,7879.0,234.318,234.318,233.7754,233.7754,7879.0
2022-06-29 10:00:00,245.69,246.25,245.32,245.49,5340.0,233.8992,234.4323,233.5469,233.7088,5340.0
2022-06-29 10:05:00,245.77,246.02,245.66,245.86,4880.0,233.9753,234.2133,233.8706,234.061,4880.0
2022-06-29 10:10:00,245.86,246.77,245.84,246.73,9007.0,234.061,234.9273,234.042,234.8892,9007.0
2022-06-29 10:15:00,247.0,247.0,246.15,246.15,8829.0,235.1463,235.1463,234.3371,234.3371,8829.0
2022-06-29 10:20:00,246.36,246.49,246.01,246.02,4354.0,234.537,234.6608,234.2038,234.2133,4354.0
2022-06-29 10:25:00,246.15,247.64,246.15,247.61,28496.0,234.3371,235.7556,234.3371,235.727,28496.0
2022-06-29 10:30:00,247.65,248.25,247.4,247.41,8094.0,235.7651,236.3363,235.5271,235.5366,8094.0
2022-06-29 10:35:00,247.7,248.09,247.5,247.66,6336.0,235.8127,236.184,235.6223,235.7746,6336.0
2022-06-29 10:40:00,247.88,247.98,247.64,247.71,4742.0,235.9841,236.0793,235.7556,235.8222,4742.0
2022-06-29 10:45:00,247.57,248.47,247.56,248.3,28144.0,235.6889,236.5457,235.6794,236.3839,28144.0
2022-06-29 10:50:00,248.34,248.5,248.12,248.32,8736.0,236.422,236.5743,236.2125,236.4029,8736.0
2022-06-29 10:55:00,248.36,248.65,247.8,247.93,6680.0,236.441,236.7171,235.9079,236.0317,6680.0
2022-06-29 11:00:00,247.94,248.03,247.65,247.69,4563.0,236.0412,236.1269,235.7651,235.8032,4563.0
2022-06-29 11:05:00,247.62,248.15,247.58,247.85,5705.0,235.7365,236.2411,235.6984,235.9555,5705.0
2022-06-29 11:10:00,247.76,247.99,247.69,247.72,3561.0,235.8698,236.0888,235.8032,235.8317,3561.0
2022-06-29 11:15:00,247.84,247.97,247.72,247.72,4158.0,235.946,236.0697,235.8317,235.8317,4158.0
2022-06-29 11:20:00,247.73,248.08,247.66,247.95,11065.0,235.8413,236.1745,235.7746,236.0507,11065.0
2022-06-29 11:25:00,248.04,248.07,247.69,247.72,1970.0,236.1364,236.1649,235.8032,235.8317,1970.0
2022-06-29 11:30:00,247.8,247.81,247.55,247.66,5872.0,235.9079,235.9174,235.6699,235.7746,5872.0
2022-06-29 11:35:00,247.69,248.27,247.69,248.25,4709.0,235.8032,236.3553,235.8032,236.3363,4709.0
2022-06-29 11:40:00,248.41,248.89,248.34,248.8,12176.0,236.4886,236.9456,236.422,236.8599,12176.0
2022-06-29 11:45:00,248.82,249.11,248.78,249.0,26827.0,236.8789,237.155,236.8409,237.0503,26827.0
2022-06-29 11:50:00,248.99,249.07,248.6,248.93,6836.0,237.0408,237.1169,236.6695,236.9837,6836.0
2022-06-29 11:55:00,248.78,248.78,248.22,248.38,5002.0,236.8409,236.8409,236.3077,236.4601,5002.0
2022-06-29 12:00:00,248.42,248.98,248.41,248.97,3547.0,236.4981,237.0313,236.4886,237.0217,3547.0
2022-06-29 12:05:00,249.11,249.34,248.98,249.2,12371.0,237.155,237.374,237.0313,237.2407,12371.0
2022-06-29 12:10:00,249.25,249.4,249.15,249.3,12958.0,237.2883,237.4311,237.1931,237.3359,12958.0
2022-06-29 12:15:00,249.31,249.31,248.67,248.97,5585.0,237.3454,237.3454,236.7361,237.0217,5585.0
2022-06-29 12:20:00,249.04,249.12,248.5,248.5,8506.0,237.0884,237.1645,236.5743,236.5743,8506.0
2022-06-29 12:25:00,248.47,248.64,248.38,248.54,9111.0,236.5457,236.7076,236.4601,236.6124,9111.0
2022-06-29 12:30:00,248.56,248.93,248.55,248.82,8826.0,236.6314,236.9837,236.6219,236.8789,8826.0
2022-06-29 12:35:00,249.09,249.53,248.95,249.35,9805.0,237.136,237.5549,237.0027,237.3835,9805.0
2022-06-29 12:40:00,249.35,249.53,249.23,249.31,15252.0,237.3835,237.5549,237.2693,237.3454,15252.0
2022-06-29 12:45:00,249.32,249.8,249.31,249.74,16915.0,237.3549,237.8119,237.3454,237.7548,16915.0
2022-06-29 12:50:00,249.67,249.84,249.67,249.84,4002.0,237.6881,237.85,237.6881,237.85,4002.0
2022-06-29 12:55:00,249.76,249.85,249.73,249.78,3398.0,237.7738,237.8595,237.7453,237.7929,3398.0
2022-06-29 13:00:00,249.75,249.81,249.53,249.54,4200.0,237.7643,237.8214,237.5549,237.5644,4200.0
2022-06-29 13:05:00,249.54,249.81,249.51,249.79,8062.0,237.5644,237.8214,237.5358,237.8024,8062.0
2022-06-29 13:10:00,249.75,249.92,249.41,249.64,8990.0,237.7643,237.9262,237.4406,237.6596,8990.0
2022-06-29 13:15:00,249.7,249.7,249.44,249.51,6325.0,237.7167,237.7167,237.4692,237.5358,6325.0
2022-06-29 13:20:00,249.59,249.71,249.4,249.46,16043.0,237.612,237.7262,237.4311,237.4882,16043.0
2022-06-29 13:25:00,249.42,249.73,249.37,249.73,4646.0,237.4501,237.7453,237.4025,237.7453,4646.0
2022-06-29 13:30:00,249.75,249.98,249.7,249.92,6309.0,237.7643,237.9833,237.7167,237.9262,6309.0
2022-06-29 13:35:00,249.98,249.98,249.77,249.82,3515.0,237.9833,237.9833,237.7833,237.831,3515.0
2022-06-29 13:40:00,249.81,250.0,249.81,249.87,2323.0,237.8214,238.0023,237.8214,237.8786,2323.0
2022-06-29 13:45:00,249.82,250.0,249.81,249.9,4110.0,237.831,238.0023,237.8214,237.9071,4110.0
2022-06-29 13:50:00,250.04,250.3,250.0,250.21,3446.0,238.0404,238.2879,238.0023,238.2022,3446.0
2022-06-29 13:55:00,250.22,250.6,250.22,250.47,6118.0,238.2118,238.5735,238.2118,238.4498,6118.0
2022-06-29 14:00:00,250.59,251.16,250.56,251.16,9582.0,238.564,239.1066,238.5354,239.1066,9582.0
2022-06-29 14:05:00,251.17,251.17,250.23,250.28,5032.0,239.1162,239.1162,238.2213,238.2689,5032.0
2022-06-29 14:10:00,250.24,250.39,250.15,250.28,4546.0,238.2308,238.3736,238.1451,238.2689,4546.0
2022-06-29 14:15:00,250.36,250.36,250.06,250.19,7603.0,238.345,238.345,238.0594,238.1832,7603.0
2022-06-29 14:20:00,250.16,250.16,249.84,249.87,1786.0,238.1546,238.1546,237.85,237.8786,1786.0
2022-06-29 14:25:00,249.94,249.98,249.75,249.98,2056.0,237.9452,237.9833,237.7643,237.9833,2056.0
2022-06-29 14:30:00,249.92,249.93,249.7,249.76,817.0,237.9262,237.9357,237.7167,237.7738,817.0
2022-06-29 14:35:00,249.78,249.78,249.5,249.51,1664.0,237.7929,237.7929,237.5263,237.5358,1664.0
2022-06-29 14:40:00,249.58,249.58,249.36,249.44,1922.0,237.6025,237.6025,237.393,237.4692,1922.0
2022-06-29 14:45:00,249.49,249.52,249.22,249.35,1622.0,237.5168,237.5453,237.2597,237.3835,1622.0
2022-06-29 14:50:00,249.32,249.48,249.26,249.26,2841.0,237.3549,237.5073,237.2978,237.2978,2841.0
2022-06-29 14:55:00,249.29,249.35,249.04,249.04,3213.0,237.3264,237.3835,237.0884,237.0884,3213.0
2022-06-29 15:00:00,249.1,249.15,248.82,249.03,2221.0,237.1455,237.1931,236.8789,237.0789,2221.0
2022-06-29 15:05:00,249.07,249.24,248.88,249.24,3752.0,237.1169,237.2788,236.9361,237.2788,3752.0
2022-06-29 15:10:00,249.27,249.27,248.93,249.04,2300.0,237.3073,237.3073,236.9837,237.0884,2300.0
2022-06-29 15:15:00,249.08,249.42,249.02,249.24,3450.0,237.1265,237.4501,237.0693,237.2788,3450.0
2022-06-29 15:20:00,249.27,249.29,249.14,249.18,5007.0,237.3073,237.3264,237.1836,237.2217,5007.0
2022-06-29 15:25:00,249.14,249.59,249.14,249.59,2544.0,237.1836,237.612,237.1836,237.612,2544.0
2022-06-29 15:30:00,249.58,249.58,249.11,249.19,4715.0,237.6025,237.6025,237.155,237.2312,4715.0
2022-06-29 15:35:00,249.14,249.18,248.92,248.96,5637.0,237.1836,237.2217,236.9741,237.0122,5637.0
2022-06-29 15:40:00,248.84,249.07,248.71,248.93,8737.0,236.898,237.1169,236.7742,236.9837,8737.0
2022-06-29 15:45:00,248.96,249.08,248.84,248.94,11037.0,237.0122,237.1265,236.898,236.9932,11037.0
2022-06-29 15:50:00,249.01,249.41,248.87,249.1,12095.0,237.0598,237.4406,236.9265,237.1455,12095.0
2022-06-29 15:55:00,249.08,249.75,249.07,249.18,42075.0,237.1265,237.7643,237.1169,237.2217,42075.0
2022-06-30 09:30:00,248.0,248.49,246.84,246.86,29584.0,236.0983,236.5648,234.994,235.013,29584.0
2022-06-30 09:35:00,246.7,247.05,245.52,246.32,9137.0,234.8607,235.1939,233.7373,234.4989,9137.0
2022-06-30 09:40:00,246.34,247.47,245.48,247.24,5651.0,234.518,235.5937,233.6992,235.3748,5651.0
2022-06-30 09:45:00,247.45,248.33,247.41,248.19,3500.0,235.5747,236.4125,235.5366,236.2792,3500.0
2022-06-30 09:50:00,248.23,248.9,248.11,248.76,3608.0,236.3173,236.9551,236.203,236.8218,3608.0
2022-06-30 09:55:00,248.64,248.66,247.62,247.83,7358.0,236.7076,236.7266,235.7365,235.9365,7358.0
2022-06-30 10:00:00,247.7,247.7,246.79,247.34,5625.0,235.8127,235.8127,234.9464,235.47,5625.0
2022-06-30 10:05:00,247.48,248.0,247.44,247.65,2600.0,235.6032,236.0983,235.5652,235.7651,2600.0
2022-06-30 10:10:00,247.61,247.88,247.28,247.29,3404.0,235.727,235.9841,235.4128,235.4224,3404.0
2022-06-30 10:15:00,247.34,247.44,247.01,247.01,2013.0,235.47,235.5652,235.1558,235.1558,2013.0
2022-06-30 10:20:00,246.83,246.88,246.62,246.83,2470.0,234.9844,235.032,234.7845,234.9844,2470.0
2022-06-30 10:25:00,246.63,246.88,246.6,246.86,2237.0,234.794,235.032,234.7655,235.013,2237.0
2022-06-30 10:30:00,246.73,247.55,246.73,247.54,5768.0,234.8892,235.6699,234.8892,235.6604,5768.0
2022-06-30 10:35:00,247.59,247.84,247.47,247.58,3038.0,235.708,235.946,235.5937,235.6984,3038.0
2022-06-30 10:40:00,247.55,247.74,247.37,247.59,2583.0,235.6699,235.8508,235.4985,235.708,2583.0
2022-06-30 10:45:00,247.57,247.77,247.5,247.65,2575.0,235.6889,235.8793,235.6223,235.7651,2575.0
2022-06-30 10:50:00,247.79,248.5,247.79,248.5,5136.0,235.8984,236.5743,235.8984,236.5743,5136.0
2022-06-30 10:55:00,248.42,248.85,248.42,248.64,4175.0,236.4981,236.9075,236.4981,236.7076,4175.0
2022-06-30 11:00:00,248.61,248.64,247.82,248.07,13102.0,236.679,236.7076,235.9269,236.1649,13102.0
2022-06-30 11:05:00,248.26,248.39,248.01,248.26,7739.0,236.3458,236.4696,236.1078,236.3458,7739.0
2022-06-30 11:10:00,248.25,248.36,248.07,248.19,3657.0,236.3363,236.441,236.1649,236.2792,3657.0
2022-06-30 11:15:00,247.95,248.08,247.71,247.75,3579.0,236.0507,236.1745,235.8222,235.8603,3579.0
2022-06-30 11:20:00,247.82,247.89,247.31,247.64,2845.0,235.9269,235.9936,235.4414,235.7556,2845.0
2022-06-30 11:25:00,247.65,247.97,247.6,247.65,3036.0,235.7651,236.0697,235.7175,235.7651,3036.0
2022-06-30 11:30:00,247.7,247.92,247.61,247.8,2600.0,235.8127,236.0221,235.727,235.9079,2600.0
2022-06-30 11:35:00,247.8,248.14,247.8,248.14,1776.0,235.9079,236.2316,235.9079,236.2316,1776.0
2022-06-30 11:40:00,248.0,248.24,247.98,248.24,1664.0,236.0983,236.3268,236.0793,236.3268,1664.0
2022-06-30 11:45:00,248.09,248.22,247.86,247.92,900.0,236.184,236.3077,235.965,236.0221,900.0
2022-06-30 11:50:00,247.87,247.96,247.84,247.9,902.0,235.9745,236.0602,235.946,236.0031,902.0
2022-06-30 11:55:00,248.01,248.09,247.91,247.98,1318.0,236.1078,236.184,236.0126,236.0793,1318.0
2022-06-30 12:00:00,248.0,248.38,248.0,248.3,3630.0,236.0983,236.4601,236.0983,236.3839,3630.0
2022-06-30 12:05:00,248.25,248.37,248.1,248.3,2910.0,236.3363,236.4505,236.1935,236.3839,2910.0
2022-06-30 12:10:00,248.31,248.38,248.03,248.2,5231.0,236.3934,236.4601,236.1269,236.2887,5231.0
2022-06-30 12:15:00,248.29,248.61,248.23,248.47,3466.0,236.3744,236.679,236.3173,236.5457,3466.0
2022-06-30 12:20:00,248.59,248.91,248.59,248.81,4619.0,236.66,236.9646,236.66,236.8694,4619.0
2022-06-30 12:25:00,249.46,249.47,249.26,249.37,1482.0,237.4882,237.4977,237.2978,237.4025,1482.0
2022-06-30 12:30:00,249.45,249.54,249.19,249.41,29062.0,237.4787,237.5644,237.2312,237.4406,29062.0
2022-06-30 12:35:00,249.3,249.36,249.03,249.08,2365.0,237.3359,237.393,237.0789,237.1265,2365.0
2022-06-30 12:40:00,249.23,249.4,249.13,249.4,6037.0,237.2693,237.4311,237.1741,237.4311,6037.0
2022-06-30 12:45:00,249.36,249.66,249.36,249.46,2818.0,237.393,237.6786,237.393,237.4882,2818.0
2022-06-30 12:50:00,249.36,249.49,249.25,249.46,4230.0,237.393,237.5168,237.2883,237.4882,4230.0
2022-06-30 12:55:00,249.39,249.59,249.0,249.14,163458.0,237.4216,237.612,237.0503,237.1836,163458.0
2022-06-30 13:00:00,249.05,249.4,248.88,249.4,9015.0,237.0979,237.4311,236.9361,237.4311,9015.0
2022-06-30 13:05:00,249.36,249.36,248.93,248.99,1950.0,237.393,237.393,236.9837,237.0408,1950.0
2022-06-30 13:10:00,248.85,248.88,247.87,247.97,2102.0,236.9075,236.9361,235.9745,236.0697,2102.0
2022-06-30 13:15:00,247.88,248.12,247.81,248.08,1701.0,235.9841,236.2125,235.9174,236.1745,1701.0
2022-06-30 13:20:00,248.19,248.53,248.12,248.39,3315.0,236.2792,236.6029,236.2125,236.4696,3315.0
2022-06-30 13:25:00,248.48,248.67,248.48,248.56,4563.0,236.5553,236.7361,236.5553,236.6314,4563.0
2022-06-30 13:30:00,248.62,249.03,248.62,248.96,2188.0,236.6885,237.0789,236.6885,237.0122,2188.0
2022-06-30 13:35:00,249.02,249.02,248.86,248.9,3063.0,237.0693,237.0693,236.917,236.9551,3063.0
2022-06-30 13:40:00,248.89,248.92,248.27,248.28,3100.0,236.9456,236.9741,236.3553,236.3649,3100.0
2022-06-30 13:45:00,248.34,248.69,248.33,248.69,2339.0,236.422,236.7552,236.4125,236.7552,2339.0
2022-06-30 13:50:00,248.67,248.97,248.64,248.95,3131.0,236.7361,237.0217,236.7076,237.0027,3131.0
2022-06-30 13:55:00,248.86,248.86,248.67,248.71,4694.0,236.917,236.917,236.7361,236.7742,4694.0
2022-06-30 14:00:00,248.86,249.02,248.79,248.89,9311.0,236.917,237.0693,236.8504,236.9456,9311.0
2022-06-30 14:05:00,248.82,248.98,248.54,248.54,6281.0,236.8789,237.0313,236.6124,236.6124,6281.0
2022-06-30 14:10:00,248.51,248.92,248.51,248.82,3906.0,236.5838,236.9741,236.5838,236.8789,3906.0
2022-06-30 14:15:00,248.75,248.84,248.51,248.68,3372.0,236.8123,236.898,236.5838,236.7457,3372.0
2022-06-30 14:20:00,248.61,248.8,248.29,248.35,8689.0,236.679,236.8599,236.3744,236.4315,8689.0
2022-06-30 14:25:00,248.34,248.36,248.06,248.33,11079.0,236.422,236.441,236.1554,236.4125,11079.0
2022-06-30 14:30:00,248.32,248.57,248.32,248.34,2524.0,236.4029,236.6409,236.4029,236.422,2524.0
2022-06-30 14:35:00,248.54,248.62,248.39,248.39,2860.0,236.6124,236.6885,236.4696,236.4696,2860.0
2022-06-30 14:40:00,248.36,248.36,247.63,247.64,4246.0,236.441,236.441,235.7461,235.7556,4246.0
2022-06-30 14:45:00,247.63,247.88,247.62,247.75,2505.0,235.7461,235.9841,235.7365,235.8603,2505.0
2022-06-30 14:50:00,247.79,247.82,247.39,247.53,3420.0,235.8984,235.9269,235.5176,235.6508,3420.0
2022-06-30 14:55:00,247.47,247.7,247.42,247.65,2998.0,235.5937,235.8127,235.5461,235.7651,2998.0
2022-06-30 15:00:00,247.6,247.75,247.51,247.62,5038.0,235.7175,235.8603,235.6318,235.7365,5038.0
2022-06-30 15:05:00,247.56,247.56,246.86,246.91,4600.0,235.6794,235.6794,235.013,235.0606,4600.0
2022-06-30 15:10:00,246.9,247.1,246.69,246.83,5233.0,235.0511,235.2415,234.8512,234.9844,5233.0
2022-06-30 15:15:00,246.78,246.78,246.43,246.51,4566.0,234.9368,234.9368,234.6036,234.6798,4566.0
2022-06-30 15:20:00,246.45,246.99,246.39,246.97,6270.0,234.6227,235.1368,234.5656,235.1177,6270.0
2022-06-30 15:25:00,246.98,247.18,246.95,247.17,6458.0,235.1272,235.3176,235.0987,235.3081,6458.0
2022-06-30 15:30:00,247.13,247.4,247.0,247.4,10974.0,235.27,235.5271,235.1463,235.5271,10974.0
2022-06-30 15:35:00,247.37,247.58,247.05,247.12,8635.0,235.4985,235.6984,235.1939,235.2605,8635.0
2022-06-30 15:40:00,247.07,247.31,246.64,246.81,11439.0,235.2129,235.4414,234.8036,234.9654,11439.0
2022-06-30 15:45:00,246.75,247.64,246.6,247.2,16328.0,234.9083,235.7556,234.7655,235.3367,16328.0
2022-06-30 15:50:00,247.17,247.63,246.15,246.24,38166.0,235.3081,235.7461,234.3371,234.4228,38166.0
2022-06-30 15:55:00,246.31,246.71,245.7,246.52,120379.0,234.4894,234.8702,233.9087,234.6893,120379.0
2022-07-01 09:30:00,246.5,247.99,246.13,247.4,9540.0,234.6703,236.0888,234.318,235.5271,9540.0
2022-07-01 09:35:00,247.61,248.24,247.61,247.88,4656.0,235.727,236.3268,235.727,235.9841,4656.0
2022-07-01 09:40:00,247.97,248.21,247.66,247.83,6980.0,236.0697,236.2982,235.7746,235.9365,6980.0
2022-07-01 09:45:00,247.79,248.09,247.71,248.0,1126.0,235.8984,236.184,235.8222,236.0983,1126.0
2022-07-01 09:50:00,248.08,248.38,247.77,247.77,3509.0,236.1745,236.4601,235.8793,235.8793,3509.0
2022-07-01 09:55:00,247.73,248.36,247.56,247.87,4543.0,235.8413,236.441,235.6794,235.9745,4543.0
2022-07-01 10:00:00,247.95,248.26,247.13,247.13,5201.0,236.0507,236.3458,235.27,235.27,5201.0
2022-07-01 10:05:00,247.34,247.41,246.96,247.13,1843.0,235.47,235.5366,235.1082,235.27,1843.0
2022-07-01 10:10:00,247.02,247.02,246.28,246.3,2267.0,235.1653,235.1653,234.4608,234.4799,2267.0
2022-07-01 10:15:00,246.69,246.69,246.11,246.47,1000.0,234.8512,234.8512,234.299,234.6417,1000.0
2022-07-01 10:20:00,246.19,246.29,246.15,246.29,400.0,234.3752,234.4704,234.3371,234.4704,400.0
2022-07-01 10:25:00,246.66,246.91,246.48,246.56,2069.0,234.8226,235.0606,234.6512,234.7274,2069.0
2022-07-01 10:30:00,246.53,246.99,246.48,246.95,3138.0,234.6988,235.1368,234.6512,235.0987,3138.0
2022-07-01 10:35:00,247.0,247.06,246.58,247.0,2023.0,235.1463,235.2034,234.7464,235.1463,2023.0
2022-07-01 10:40:00,247.04,247.31,246.95,247.13,7149.0,235.1844,235.4414,235.0987,235.27,7149.0
2022-07-01 10:45:00,247.31,248.25,247.31,248.04,5288.0,235.4414,236.3363,235.4414,236.1364,5288.0
2022-07-01 10:50:00,247.97,247.97,247.54,247.66,16766.0,236.0697,236.0697,235.6604,235.7746,16766.0
2022-07-01 10:55:00,247.81,248.66,247.81,248.45,3790.0,235.9174,236.7266,235.9174,236.5267,3790.0
2022-07-01 11:00:00,248.25,248.88,248.1,248.39,3515.0,236.3363,236.9361,236.1935,236.4696,3515.0
2022-07-01 11:05:00,248.58,249.27,248.55,249.25,4000.0,236.6505,237.3073,236.6219,237.2883,4000.0
2022-07-01 11:10:00,249.26,249.48,249.07,249.37,4930.0,237.2978,237.5073,237.1169,237.4025,4930.0
2022-07-01 11:15:00,249.37,249.91,249.3,249.52,5123.0,237.4025,237.9166,237.3359,237.5453,5123.0
2022-07-01 11:20:00,249.7,249.72,249.15,249.18,5676.0,237.7167,237.7357,237.1931,237.2217,5676.0
2022-07-01 11:25:00,249.22,249.22,248.7,248.82,7004.0,237.2597,237.2597,236.7647,236.8789,7004.0
2022-07-01 11:30:00,248.9,249.44,248.86,249.37,2418.0,236.9551,237.4692,236.917,237.4025,2418.0
2022-07-01 11:35:00,249.53,249.66,249.4,249.4,3891.0,237.5549,237.6786,237.4311,237.4311,3891.0
2022-07-01 11:40:00,249.66,249.95,249.66,249.75,2400.0,237.6786,237.9547,237.6786,237.7643,2400.0
2022-07-01 11:45:00,249.78,249.78,249.62,249.63,3089.0,237.7929,237.7929,237.6405,237.6501,3089.0
2022-07-01 11:50:00,249.66,249.72,244.32,248.58,12475.0,237.6786,237.7357,232.5949,236.6505,12475.0
2022-07-01 11:55:00,248.54,248.89,248.54,248.72,1745.0,236.6124,236.9456,236.6124,236.7837,1745.0
2022-07-01 12:00:00,248.73,248.89,248.58,248.64,5591.0,236.7933,236.9456,236.6505,236.7076,5591.0
2022-07-01 12:05:00,248.73,249.09,248.73,248.89,1691.0,236.7933,237.136,236.7933,236.9456,1691.0
2022-07-01 12:10:00,248.81,248.81,248.35,248.52,2422.0,236.8694,236.8694,236.4315,236.5933,2422.0
2022-07-01 12:15:00,248.38,248.82,248.37,248.69,1885.0,236.4601,236.8789,236.4505,236.7552,1885.0
2022-07-01 12:20:00,248.58,248.59,248.48,248.59,1045.0,236.6505,236.66,236.5553,236.66,1045.0
2022-07-01 12:25:00,248.5,248.5,248.21,248.39,813.0,236.5743,236.5743,236.2982,236.4696,813.0
2022-07-01 12:30:00,248.56,248.68,248.45,248.45,1174.0,236.6314,236.7457,236.5267,236.5267,1174.0
2022-07-01 12:35:00,248.53,248.62,248.26,248.31,1482.0,236.6029,236.6885,236.3458,236.3934,1482.0
2022-07-01 12:40:00,248.22,248.36,248.09,248.24,1932.0,236.3077,236.441,236.184,236.3268,1932.0
2022-07-01 12:45:00,248.15,248.35,248.12,248.35,1003.0,236.2411,236.4315,236.2125,236.4315,1003.0
2022-07-01 12:50:00,248.43,248.52,248.37,248.45,1344.0,236.5077,236.5933,236.4505,236.5267,1344.0
2022-07-01 12:55:00,248.38,248.38,248.2,248.22,1189.0,236.4601,236.4601,236.2887,236.3077,1189.0
2022-07-01 13:00:00,248.29,248.29,247.86,247.86,676.0,236.3744,236.3744,235.965,235.965,676.0
2022-07-01 13:05:00,247.83,248.06,247.78,248.06,900.0,235.9365,236.1554,235.8889,236.1554,900.0
2022-07-01 13:10:00,248.01,248.24,248.01,248.21,1300.0,236.1078,236.3268,236.1078,236.2982,1300.0
2022-07-01 13:15:00,248.24,248.54,248.18,248.31,1666.0,236.3268,236.6124,236.2697,236.3934,1666.0
2022-07-01 13:20:00,248.15,248.34,248.13,248.22,700.0,236.2411,236.422,236.2221,236.3077,700.0
2022-07-01 13:25:00,248.33,248.59,248.33,248.53,701.0,236.4125,236.66,236.4125,236.6029,701.0
2022-07-01 13:30:00,248.52,248.75,248.52,248.58,4744.0,236.5933,236.8123,236.5933,236.6505,4744.0
2022-07-01 13:35:00,248.52,249.23,248.52,249.23,2243.0,236.5933,237.2693,236.5933,237.2693,2243.0
2022-07-01 13:40:00,249.2,249.54,249.19,249.53,1041.0,237.2407,237.5644,237.2312,237.5549,1041.0
2022-07-01 13:45:00,249.46,249.61,249.42,249.6,2416.0,237.4882,237.631,237.4501,237.6215,2416.0
2022-07-01 13:50:00,249.65,249.72,249.6,249.69,1600.0,237.6691,237.7357,237.6215,237.7072,1600.0
2022-07-01 13:55:00,249.65,249.79,249.58,249.79,1785.0,237.6691,237.8024,237.6025,237.8024,1785.0
2022-07-01 14:00:00,249.92,249.99,249.82,249.99,2098.0,237.9262,237.9928,237.831,237.9928,2098.0
2022-07-01 14:05:00,249.95,249.98,249.52,249.55,2522.0,237.9547,237.9833,237.5453,237.5739,2522.0
2022-07-01 14:10:00,249.57,249.62,249.44,249.62,500.0,237.5929,237.6405,237.4692,237.6405,500.0
2022-07-01 14:15:00,249.76,250.14,249.66,250.14,2216.0,237.7738,238.1356,237.6786,238.1356,2216.0
2022-07-01 14:20:00,250.18,250.89,250.18,250.64,18137.0,238.1737,238.8496,238.1737,238.6116,18137.0
2022-07-01 14:25:00,250.69,250.69,250.0,250.0,22246.0,238.6592,238.6592,238.0023,238.0023,22246.0
2022-07-01 14:30:00,250.11,250.23,249.91,250.02,4161.0,238.107,238.2213,237.9166,238.0214,4161.0
2022-07-01 14:35:00,250.03,250.05,249.53,249.61,6007.0,238.0309,238.0499,237.5549,237.631,6007.0
2022-07-01 14:40:00,249.6,249.85,249.6,249.73,2948.0,237.6215,237.8595,237.6215,237.7453,2948.0
2022-07-01 14:45:00,249.79,250.04,249.79,249.96,5150.0,237.8024,238.0404,237.8024,237.9642,5150.0
2022-07-01 14:50:00,250.03,250.03,249.55,249.6,5036.0,238.0309,238.0309,237.5739,237.6215,5036.0
2022-07-01 14:55:00,249.61,249.88,249.6,249.75,4306.0,237.631,237.8881,237.6215,237.7643,4306.0
2022-07-01 15:00:00,249.89,249.89,249.56,249.57,12731.0,237.8976,237.8976,237.5834,237.5929,12731.0
2022-07-01 15:05:00,249.79,250.68,249.79,250.68,1600.0,237.8024,238.6497,237.8024,238.6497,1600.0
2022-07-01 15:10:00,250.89,251.0,250.88,250.89,2045.0,238.8496,238.9543,238.8401,238.8496,2045.0
2022-07-01 15:15:00,250.99,251.19,250.99,251.19,2679.0,238.9448,239.1352,238.9448,239.1352,2679.0
2022-07-01 15:20:00,251.18,251.18,250.83,251.09,1637.0,239.1257,239.1257,238.7925,239.04,1637.0
2022-07-01 15:25:00,251.12,251.17,250.92,250.93,2024.0,239.0686,239.1162,238.8782,238.8877,2024.0
2022-07-01 15:30:00,251.16,251.47,251.11,251.41,2395.0,239.1066,239.4018,239.059,239.3446,2395.0
2022-07-01 15:35:00,251.43,251.83,251.39,251.72,4340.0,239.3637,239.7445,239.3256,239.6398,4340.0
2022-07-01 15:40:00,251.83,252.13,251.82,251.83,4776.0,239.7445,240.0301,239.735,239.7445,4776.0
2022-07-01 15:45:00,251.8,252.17,251.73,251.87,7946.0,239.7159,240.0682,239.6493,239.7826,7946.0
2022-07-01 15:50:00,251.95,252.14,251.28,251.41,9430.0,239.8587,240.0396,239.2209,239.3446,9430.0
2022-07-01 15:55:00,251.47,251.92,251.39,251.77,31587.0,239.4018,239.8302,239.3256,239.6874,31587.0
2022-07-05 09:30:00,248.92,250.49,248.56,248.9,25167.0,236.9741,238.4688,236.6314,236.9551,25167.0
2022-07-05 09:35:00,248.89,249.09,248.18,248.42,4589.0,236.9456,237.136,236.2697,236.4981,4589.0
2022-07-05 09:40:00,248.54,248.95,248.23,248.31,3139.0,236.6124,237.0027,236.3173,236.3934,3139.0
2022-07-05 09:45:00,248.06,248.76,247.92,247.93,4500.0,236.1554,236.8218,236.0221,236.0317,4500.0
2022-07-05 09:50:00,247.77,248.06,246.87,247.01,2924.0,235.8793,236.1554,235.0225,235.1558,2924.0
2022-07-05 09:55:00,247.18,247.18,246.66,246.74,3481.0,235.3176,235.3176,234.8226,234.8988,3481.0
2022-07-05 10:00:00,246.72,246.77,245.44,245.54,8819.0,234.8797,234.9273,233.6611,233.7564,8819.0
2022-07-05 10:05:00,245.55,245.7,245.33,245.65,4700.0,233.7659,233.9087,233.5564,233.8611,4700.0
2022-07-05 10:10:00,246.04,246.3,245.86,245.99,1812.0,234.2324,234.4799,234.061,234.1848,1812.0
2022-07-05 10:15:00,245.78,245.81,245.34,245.5,3542.0,233.9848,234.0134,233.5659,233.7183,3542.0
2022-07-05 10:20:00,245.55,246.16,245.54,245.81,1300.0,233.7659,234.3466,233.7564,234.0134,1300.0
2022-07-05 10:25:00,245.85,246.32,245.82,246.05,2871.0,234.0515,234.4989,234.0229,234.2419,2871.0
2022-07-05 10:30:00,245.85,246.0,245.15,245.15,2253.0,234.0515,234.1943,233.3851,233.3851,2253.0
2022-07-05 10:35:00,245.06,245.41,244.6,244.6,6147.0,233.2994,233.6326,232.8615,232.8615,6147.0
2022-07-05 10:40:00,244.47,244.66,244.16,244.16,3985.0,232.7377,232.9186,232.4426,232.4426,3985.0
2022-07-05 10:45:00,244.19,244.59,243.91,244.59,3882.0,232.4711,232.8519,232.2046,232.8519,3882.0
2022-07-05 10:50:00,244.59,244.82,244.28,244.28,2456.0,232.8519,233.0709,232.5568,232.5568,2456.0
2022-07-05 10:55:00,244.22,244.35,243.96,244.17,6558.0,232.4997,232.6235,232.2522,232.4521,6558.0
2022-07-05 11:00:00,244.05,244.21,243.81,244.19,13130.0,232.3379,232.4902,232.1094,232.4711,13130.0
2022-07-05 11:05:00,244.2,245.49,244.18,245.42,4871.0,232.4807,233.7088,232.4616,233.6421,4871.0
2022-07-05 11:10:00,245.45,245.87,245.18,245.6,4472.0,233.6707,234.0705,233.4136,233.8135,4472.0
2022-07-05 11:15:00,245.56,246.19,245.53,246.15,4477.0,233.7754,234.3752,233.7468,234.3371,4477.0
2022-07-05 11:20:00,246.2,246.24,245.86,246.14,3397.0,234.3847,234.4228,234.061,234.3276,3397.0
2022-07-05 11:25:00,246.13,246.15,245.89,245.89,7926.0,234.318,234.3371,234.0896,234.0896,7926.0
2022-07-05 11:30:00,245.78,246.3,245.71,246.16,2363.0,233.9848,234.4799,233.9182,234.3466,2363.0
2022-07-05 11:35:00,246.13,246.18,245.78,245.91,2234.0,234.318,234.3656,233.9848,234.1086,2234.0
2022-07-05 11:40:00,246.06,246.32,245.97,246.26,1364.0,234.2514,234.4989,234.1657,234.4418,1364.0
2022-07-05 11:45:00,246.59,246.63,246.32,246.32,1300.0,234.756,234.794,234.4989,234.4989,1300.0
2022-07-05 11:50:00,246.31,246.31,245.57,245.96,3200.0,234.4894,234.4894,233.7849,234.1562,3200.0
2022-07-05 11:55:00,245.89,245.95,245.77,245.86,3059.0,234.0896,234.1467,233.9753,234.061,3059.0
2022-07-05 12:00:00,245.74,245.9,245.74,245.87,1403.0,233.9468,234.0991,233.9468,234.0705,1403.0
2022-07-05 12:05:00,245.71,245.75,245.71,245.71,400.0,233.9182,233.9563,233.9182,233.9182,400.0
2022-07-05 12:10:00,245.6,245.75,245.09,245.24,2235.0,233.8135,233.9563,233.3279,233.4707,2235.0
2022-07-05 12:15:00,245.08,245.18,244.96,245.18,1230.0,233.3184,233.4136,233.2042,233.4136,1230.0
2022-07-05 12:20:00,245.28,245.41,245.04,245.41,1100.0,233.5088,233.6326,233.2803,233.6326,1100.0
2022-07-05 12:25:00,245.73,245.91,245.73,245.77,1500.0,233.9372,234.1086,233.9372,233.9753,1500.0
2022-07-05 12:30:00,245.81,245.88,245.65,245.72,1585.0,234.0134,234.08,233.8611,233.9277,1585.0
2022-07-05 12:35:00,245.7,245.76,245.52,245.76,1740.0,233.9087,233.9658,233.7373,233.9658,1740.0
2022-07-05 12:40:00,245.51,245.51,245.12,245.22,1704.0,233.7278,233.7278,233.3565,233.4517,1704.0
2022-07-05 12:45:00,245.23,245.27,245.18,245.23,1562.0,233.4612,233.4993,233.4136,233.4612,1562.0
2022-07-05 12:50:00,245.19,245.45,245.19,245.35,1954.0,233.4231,233.6707,233.4231,233.5755,1954.0
2022-07-05 12:55:00,245.41,245.46,245.3,245.36,1686.0,233.6326,233.6802,233.5279,233.585,1686.0
2022-07-05 13:00:00,245.27,245.57,245.27,245.57,3734.0,233.4993,233.7849,233.4993,233.7849,3734.0
2022-07-05 13:05:00,245.56,245.56,245.23,245.36,2778.0,233.7754,233.7754,233.4612,233.585,2778.0
2022-07-05 13:10:00,245.42,245.54,245.24,245.3,3104.0,233.6421,233.7564,233.4707,233.5279,3104.0
2022-07-05 13:15:00,245.32,245.46,245.21,245.46,3284.0,233.5469,233.6802,233.4422,233.6802,3284.0
2022-07-05 13:20:00,245.39,245.61,245.3,245.34,3280.0,233.6135,233.823,233.5279,233.5659,3280.0
2022-07-05 13:25:00,245.22,245.33,245.15,245.29,3841.0,233.4517,233.5564,233.3851,233.5183,3841.0
2022-07-05 13:30:00,245.2,245.2,245.02,245.18,2693.0,233.4327,233.4327,233.2613,233.4136,2693.0
2022-07-05 13:35:00,245.22,245.57,245.22,245.57,4258.0,233.4517,233.7849,233.4517,233.7849,4258.0
2022-07-05 13:40:00,245.53,245.65,245.53,245.63,3150.0,233.7468,233.8611,233.7468,233.842,3150.0
2022-07-05 13:45:00,245.6,245.64,245.25,245.59,3904.0,233.8135,233.8516,233.4803,233.804,3904.0
2022-07-05 13:50:00,245.62,245.72,245.58,245.72,3201.0,233.8325,233.9277,233.7944,233.9277,3201.0
2022-07-05 13:55:00,245.71,245.83,245.69,245.81,2979.0,233.9182,234.0324,233.8992,234.0134,2979.0
2022-07-05 14:00:00,245.74,246.3,245.74,246.3,3371.0,233.9468,234.4799,233.9468,234.4799,3371.0
2022-07-05 14:05:00,246.4,246.42,246.0,246.02,4470.0,234.5751,234.5941,234.1943,234.2133,4470.0
2022-07-05 14:10:00,245.94,246.21,245.83,245.94,12871.0,234.1372,234.3942,234.0324,234.1372,12871.0
2022-07-05 14:15:00,245.96,246.02,245.76,246.02,3606.0,234.1562,234.2133,233.9658,234.2133,3606.0
2022-07-05 14:20:00,245.98,245.98,245.64,245.84,4238.0,234.1752,234.1752,233.8516,234.042,4238.0
2022-07-05 14:25:00,245.81,246.22,245.81,246.2,4672.0,234.0134,234.4037,234.0134,234.3847,4672.0
2022-07-05 14:30:00,246.3,246.41,246.01,246.24,4945.0,234.4799,234.5846,234.2038,234.4228,4945.0
2022-07-05 14:35:00,246.27,246.66,246.27,246.66,6355.0,234.4513,234.8226,234.4513,234.8226,6355.0
2022-07-05 14:40:00,246.65,246.91,246.52,246.81,3373.0,234.8131,235.0606,234.6893,234.9654,3373.0
2022-07-05 14:45:00,246.91,247.11,246.83,246.92,4239.0,235.0606,235.251,234.9844,235.0701,4239.0
2022-07-05 14:50:00,247.05,247.16,247.04,247.16,2653.0,235.1939,235.2986,235.1844,235.2986,2653.0
2022-07-05 14:55:00,247.09,247.22,247.09,247.11,1275.0,235.232,235.3557,235.232,235.251,1275.0
2022-07-05 15:00:00,247.13,247.13,246.67,246.89,2822.0,235.27,235.27,234.8321,235.0416,2822.0
2022-07-05 15:05:00,246.86,247.9,246.86,247.9,7626.0,235.013,236.0031,235.013,236.0031,7626.0
2022-07-05 15:10:00,247.88,248.28,247.75,248.28,8055.0,235.9841,236.3649,235.8603,236.3649,8055.0
2022-07-05 15:15:00,248.18,248.18,247.55,247.55,3489.0,236.2697,236.2697,235.6699,235.6699,3489.0
2022-07-05 15:20:00,247.7,248.07,247.67,248.03,7224.0,235.8127,236.1649,235.7841,236.1269,7224.0
2022-07-05 15:25:00,248.15,248.15,247.79,247.95,3932.0,236.2411,236.2411,235.8984,236.0507,3932.0
2022-07-05 15:30:00,247.96,247.96,247.59,247.81,4701.0,236.0602,236.0602,235.708,235.9174,4701.0
2022-07-05 15:35:00,247.87,247.87,247.24,247.48,13933.0,235.9745,235.9745,235.3748,235.6032,13933.0
2022-07-05 15:40:00,247.46,247.62,247.26,247.46,9204.0,235.5842,235.7365,235.3938,235.5842,9204.0
2022-07-05 15:45:00,247.49,247.87,247.39,247.85,9579.0,235.6128,235.9745,235.5176,235.9555,9579.0
2022-07-05 15:50:00,247.86,247.91,247.3,247.66,13887.0,235.965,236.0126,235.4319,235.7746,13887.0
2022-07-05 15:55:00,247.6,248.03,247.45,248.03,32235.0,235.7175,236.1269,235.5747,236.1269,32235.0
2022-07-06 09:30:00,247.76,247.94,246.86,246.86,11680.0,235.8698,236.0412,235.013,235.013,11680.0
2022-07-06 09:35:00,247.03,248.36,246.99,248.04,9976.0,235.1748,236.441,235.1368,236.1364,9976.0
2022-07-06 09:40:00,248.09,248.24,247.4,247.72,7607.0,236.184,236.3268,235.5271,235.8317,7607.0
2022-07-06 09:45:00,247.7,248.0,247.39,247.54,5581.0,235.8127,236.0983,235.5176,235.6604,5581.0
2022-07-06 09:50:00,247.68,247.74,247.07,247.11,6551.0,235.7937,235.8508,235.2129,235.251,6551.0
2022-07-06 09:55:00,247.03,248.13,246.81,247.15,7998.0,235.1748,236.2221,234.9654,235.2891,7998.0
2022-07-06 10:00:00,247.46,248.15,247.41,248.11,3202.0,235.5842,236.2411,235.5366,236.203,3202.0
2022-07-06 10:05:00,248.19,249.61,248.18,249.26,12479.0,236.2792,237.631,236.2697,237.2978,12479.0
2022-07-06 10:10:00,249.26,249.48,248.54,248.54,9207.0,237.2978,237.5073,236.6124,236.6124,9207.0
2022-07-06 10:15:00,248.59,249.1,248.5,249.02,3725.0,236.66,237.1455,236.5743,237.0693,3725.0
2022-07-06 10:20:00,249.16,250.18,249.16,249.71,7909.0,237.2026,238.1737,237.2026,237.7262,7909.0
2022-07-06 10:25:00,249.58,249.83,249.56,249.76,2404.0,237.6025,237.8405,237.5834,237.7738,2404.0
2022-07-06 10:30:00,249.69,249.84,249.38,249.38,2304.0,237.7072,237.85,237.4121,237.4121,2304.0
2022-07-06 10:35:00,249.22,249.36,249.05,249.12,4518.0,237.2597,237.393,237.0979,237.1645,4518.0
2022-07-06 10:40:00,249.09,249.1,248.89,248.97,5747.0,237.136,237.1455,236.9456,237.0217,5747.0
2022-07-06 10:45:00,248.92,249.02,248.67,248.7,8925.0,236.9741,237.0693,236.7361,236.7647,8925.0
2022-07-06 10:50:00,248.7,249.11,248.7,249.06,6860.0,236.7647,237.155,236.7647,237.1074,6860.0
2022-07-06 10:55:00,249.01,249.05,248.7,248.78,6016.0,237.0598,237.0979,236.7647,236.8409,6016.0
2022-07-06 11:00:00,248.85,248.89,248.15,248.29,13819.0,236.9075,236.9456,236.2411,236.3744,13819.0
2022-07-06 11:05:00,248.34,248.83,248.28,248.76,3825.0,236.422,236.8885,236.3649,236.8218,3825.0
2022-07-06 11:10:00,248.73,249.08,248.69,248.95,5033.0,236.7933,237.1265,236.7552,237.0027,5033.0
2022-07-06 11:15:00,248.88,248.95,248.75,248.82,5441.0,236.9361,237.0027,236.8123,236.8789,5441.0
2022-07-06 11:20:00,248.76,248.88,248.74,248.83,2889.0,236.8218,236.9361,236.8028,236.8885,2889.0
2022-07-06 11:25:00,248.85,248.97,248.7,248.75,5053.0,236.9075,237.0217,236.7647,236.8123,5053.0
2022-07-06 11:30:00,248.88,249.1,248.73,249.02,4610.0,236.9361,237.1455,236.7933,237.0693,4610.0
2022-07-06 11:35:00,249.03,249.06,248.87,248.88,5932.0,237.0789,237.1074,236.9265,236.9361,5932.0
2022-07-06 11:40:00,248.86,248.87,248.59,248.6,4177.0,236.917,236.9265,236.66,236.6695,4177.0
2022-07-06 11:45:00,248.58,248.67,248.37,248.51,1626.0,236.6505,236.7361,236.4505,236.5838,1626.0
2022-07-06 11:50:00,248.34,248.65,248.22,248.46,1940.0,236.422,236.7171,236.3077,236.5362,1940.0
2022-07-06 11:55:00,248.57,248.7,248.49,248.56,1993.0,236.6409,236.7647,236.5648,236.6314,1993.0
2022-07-06 12:00:00,248.58,248.88,248.36,248.36,3169.0,236.6505,236.9361,236.441,236.441,3169.0
2022-07-06 12:05:00,248.37,248.37,247.92,247.92,1728.0,236.4505,236.4505,236.0221,236.0221,1728.0
2022-07-06 12:10:00,247.89,247.89,247.69,247.8,1132.0,235.9936,235.9936,235.8032,235.9079,1132.0
2022-07-06 12:15:00,247.72,247.81,247.51,247.59,2227.0,235.8317,235.9174,235.6318,235.708,2227.0
2022-07-06 12:20:00,247.66,247.83,247.59,247.64,1703.0,235.7746,235.9365,235.708,235.7556,1703.0
2022-07-06 12:25:00,247.58,248.06,247.58,247.88,2367.0,235.6984,236.1554,235.6984,235.9841,2367.0
2022-07-06 12:30:00,247.76,247.91,247.73,247.91,1629.0,235.8698,236.0126,235.8413,236.0126,1629.0
2022-07-06 12:35:00,247.96,248.04,247.65,247.75,1600.0,236.0602,236.1364,235.7651,235.8603,1600.0
2022-07-06 12:40:00,247.67,247.88,247.66,247.77,1415.0,235.7841,235.9841,235.7746,235.8793,1415.0
2022-07-06 12:45:00,247.76,247.84,247.68,247.69,700.0,235.8698,235.946,235.7937,235.8032,700.0
2022-07-06 12:50:00,247.72,247.83,247.67,247.77,2188.0,235.8317,235.9365,235.7841,235.8793,2188.0
2022-07-06 12:55:00,247.84,247.84,247.55,247.56,1878.0,235.946,235.946,235.6699,235.6794,1878.0
2022-07-06 13:00:00,247.66,247.91,247.57,247.71,1611.0,235.7746,236.0126,235.6889,235.8222,1611.0
2022-07-06 13:05:00,247.81,247.93,247.69,247.84,5386.0,235.9174,236.0317,235.8032,235.946,5386.0
2022-07-06 13:10:00,247.87,247.87,247.72,247.8,2160.0,235.9745,235.9745,235.8317,235.9079,2160.0
2022-07-06 13:15:00,247.84,247.84,247.64,247.73,1360.0,235.946,235.946,235.7556,235.8413,1360.0
2022-07-06 13:20:00,247.63,247.7,247.48,247.59,3668.0,235.7461,235.8127,235.6032,235.708,3668.0
2022-07-06 13:25:00,247.61,247.75,247.35,247.36,8529.0,235.727,235.8603,235.4795,235.489,8529.0
2022-07-06 13:30:00,247.34,247.57,247.28,247.51,6771.0,235.47,235.6889,235.4128,235.6318,6771.0
2022-07-06 13:35:00,247.56,247.67,247.49,247.55,4715.0,235.6794,235.7841,235.6128,235.6699,4715.0
2022-07-06 13:40:00,247.57,247.6,247.49,247.49,5101.0,235.6889,235.7175,235.6128,235.6128,5101.0
2022-07-06 13:45:00,247.48,247.61,247.46,247.51,5077.0,235.6032,235.727,235.5842,235.6318,5077.0
2022-07-06 13:50:00,247.52,247.52,247.3,247.41,4200.0,235.6413,235.6413,235.4319,235.5366,4200.0
2022-07-06 13:55:00,247.35,247.4,247.28,247.31,2600.0,235.4795,235.5271,235.4128,235.4414,2600.0
2022-07-06 14:00:00,247.27,247.63,246.84,247.05,7265.0,235.4033,235.7461,234.994,235.1939,7265.0
2022-07-06 14:05:00,247.19,247.4,247.07,247.07,4861.0,235.3272,235.5271,235.2129,235.2129,4861.0
2022-07-06 14:10:00,247.02,247.4,246.76,247.37,6544.0,235.1653,235.5271,234.9178,235.4985,6544.0
2022-07-06 14:15:00,247.44,247.45,246.83,246.83,3926.0,235.5652,235.5747,234.9844,234.9844,3926.0
2022-07-06 14:20:00,246.93,247.34,246.81,247.09,3518.0,235.0796,235.47,234.9654,235.232,3518.0
2022-07-06 14:25:00,246.96,247.8,246.81,247.69,6241.0,235.1082,235.9079,234.9654,235.8032,6241.0
2022-07-06 14:30:00,247.89,248.63,247.81,248.35,3913.0,235.9936,236.6981,235.9174,236.4315,3913.0
2022-07-06 14:35:00,248.43,248.81,248.03,248.5,3842.0,236.5077,236.8694,236.1269,236.5743,3842.0
2022-07-06 14:40:00,248.59,249.0,248.48,248.6,6066.0,236.66,237.0503,236.5553,236.6695,6066.0
2022-07-06 14:45:00,248.53,248.6,248.09,248.15,5708.0,236.6029,236.6695,236.184,236.2411,5708.0
2022-07-06 14:50:00,248.08,248.13,247.73,248.05,3911.0,236.1745,236.2221,235.8413,236.1459,3911.0
2022-07-06 14:55:00,248.02,248.17,247.91,248.03,2911.0,236.1173,236.2601,236.0126,236.1269,2911.0
2022-07-06 15:00:00,248.09,248.09,247.58,247.65,4219.0,236.184,236.184,235.6984,235.7651,4219.0
2022-07-06 15:05:00,247.69,247.73,247.17,247.65,10964.0,235.8032,235.8413,235.3081,235.7651,10964.0
2022-07-06 15:10:00,247.64,247.94,247.47,247.94,8637.0,235.7556,236.0412,235.5937,236.0412,8637.0
2022-07-06 15:15:00,247.86,247.92,247.69,247.83,8580.0,235.965,236.0221,235.8032,235.9365,8580.0
2022-07-06 15:20:00,247.81,247.89,247.7,247.89,6747.0,235.9174,235.9936,235.8127,235.9936,6747.0
2022-07-06 15:25:00,247.89,247.91,247.57,247.57,31997.0,235.9936,236.0126,235.6889,235.6889,31997.0
2022-07-06 15:30:00,247.58,247.58,247.25,247.28,21711.0,235.6984,235.6984,235.3843,235.4128,21711.0
2022-07-06 15:35:00,247.26,247.57,247.11,247.14,25379.0,235.3938,235.6889,235.251,235.2796,25379.0
2022-07-06 15:40:00,247.13,247.13,246.67,246.8,15982.0,235.27,235.27,234.8321,234.9559,15982.0
2022-07-06 15:45:00,246.76,246.82,246.41,246.47,19880.0,234.9178,234.9749,234.5846,234.6417,19880.0
2022-07-06 15:50:00,246.5,246.56,245.55,245.77,37287.0,234.6703,234.7274,233.7659,233.9753,37287.0
2022-07-06 15:55:00,245.73,246.37,245.67,246.31,62523.0,233.9372,234.5465,233.8801,234.4894,62523.0
2022-07-07 09:30:00,245.8,247.49,245.79,246.09,19726.0,234.0039,235.6128,233.9944,234.28,19726.0
2022-07-07 09:35:00,246.66,246.99,245.81,246.22,10489.0,234.8226,235.1368,234.0134,234.4037,10489.0
2022-07-07 09:40:00,246.49,247.22,246.13,246.98,3820.0,234.6608,235.3557,234.318,235.1272,3820.0
2022-07-07 09:45:00,246.76,247.51,246.43,247.29,7028.0,234.9178,235.6318,234.6036,235.4224,7028.0
2022-07-07 09:50:00,247.24,247.56,247.02,247.02,2334.0,235.3748,235.6794,235.1653,235.1653,2334.0
2022-07-07 09:55:00,247.04,248.35,247.04,248.35,3026.0,235.1844,236.4315,235.1844,236.4315,3026.0
2022-07-07 10:00:00,248.3,248.3,247.14,247.37,10510.0,236.3839,236.3839,235.2796,235.4985,10510.0
2022-07-07 10:05:00,247.38,247.78,246.67,246.7,9191.0,235.508,235.8889,234.8321,234.8607,9191.0
2022-07-07 10:10:00,246.71,247.55,246.71,247.55,5882.0,234.8702,235.6699,234.8702,235.6699,5882.0
2022-07-07 10:15:00,247.51,247.76,247.15,247.37,11338.0,235.6318,235.8698,235.2891,235.4985,11338.0
2022-07-07 10:20:00,247.37,248.05,247.37,247.74,7472.0,235.4985,236.1459,235.4985,235.8508,7472.0
2022-07-07 10:25:00,247.79,247.83,247.18,247.24,6502.0,235.8984,235.9365,235.3176,235.3748,6502.0
2022-07-07 10:30:00,247.24,247.65,246.9,247.65,4929.0,235.3748,235.7651,235.0511,235.7651,4929.0
2022-07-07 10:35:00,247.65,247.67,247.27,247.31,4246.0,235.7651,235.7841,235.4033,235.4414,4246.0
2022-07-07 10:40:00,247.32,247.44,246.96,247.15,5658.0,235.4509,235.5652,235.1082,235.2891,5658.0
2022-07-07 10:45:00,246.89,247.05,246.84,246.95,4002.0,235.0416,235.1939,234.994,235.0987,4002.0
2022-07-07 10:50:00,246.87,247.25,246.82,246.96,3849.0,235.0225,235.3843,234.9749,235.1082,3849.0
2022-07-07 10:55:00,247.03,247.23,246.93,247.09,2632.0,235.1748,235.3652,235.0796,235.232,2632.0
2022-07-07 11:00:00,246.99,247.37,246.94,247.37,2005.0,235.1368,235.4985,235.0892,235.4985,2005.0
2022-07-07 11:05:00,247.54,247.82,247.53,247.55,7230.0,235.6604,235.9269,235.6508,235.6699,7230.0
2022-07-07 11:10:00,247.59,247.81,247.58,247.71,2414.0,235.708,235.9174,235.6984,235.8222,2414.0
2022-07-07 11:15:00,247.71,247.71,247.27,247.27,8752.0,235.8222,235.8222,235.4033,235.4033,8752.0
2022-07-07 11:20:00,247.13,247.38,247.03,247.14,5979.0,235.27,235.508,235.1748,235.2796,5979.0
2022-07-07 11:25:00,247.22,247.31,247.0,247.0,3631.0,235.3557,235.4414,235.1463,235.1463,3631.0
2022-07-07 11:30:00,247.01,247.33,247.01,247.07,3591.0,235.1558,235.4604,235.1558,235.2129,3591.0
2022-07-07 11:35:00,247.1,247.21,246.97,247.07,4848.0,235.2415,235.3462,235.1177,235.2129,4848.0
2022-07-07 11:40:00,247.06,247.07,246.77,246.78,3208.0,235.2034,235.2129,234.9273,234.9368,3208.0
2022-07-07 11:45:00,246.71,247.0,246.7,247.0,3253.0,234.8702,235.1463,234.8607,235.1463,3253.0
2022-07-07 11:50:00,246.87,246.99,246.64,246.68,3623.0,235.0225,235.1368,234.8036,234.8416,3623.0
2022-07-07 11:55:00,246.63,246.68,246.47,246.59,3286.0,234.794,234.8416,234.6417,234.756,3286.0
2022-07-07 12:00:00,246.56,246.56,246.35,246.42,3420.0,234.7274,234.7274,234.5275,234.5941,3420.0
2022-07-07 12:05:00,246.48,246.63,246.41,246.43,3902.0,234.6512,234.794,234.5846,234.6036,3902.0
2022-07-07 12:10:00,246.4,246.53,246.27,246.52,5667.0,234.5751,234.6988,234.4513,234.6893,5667.0
2022-07-07 12:15:00,246.47,247.07,246.43,247.07,11016.0,234.6417,235.2129,234.6036,235.2129,11016.0
2022-07-07 12:20:00,247.03,247.17,246.88,247.17,7827.0,235.1748,235.3081,235.032,235.3081,7827.0
2022-07-07 12:25:00,247.15,247.59,247.15,247.51,7140.0,235.2891,235.708,235.2891,235.6318,7140.0
2022-07-07 12:30:00,247.59,247.7,247.53,247.7,9513.0,235.708,235.8127,235.6508,235.8127,9513.0
2022-07-07 12:35:00,247.72,247.72,247.29,247.49,7248.0,235.8317,235.8317,235.4224,235.6128,7248.0
2022-07-07 12:40:00,247.53,247.53,247.0,247.0,2467.0,235.6508,235.6508,235.1463,235.1463,2467.0
2022-07-07 12:45:00,247.0,247.03,246.6,246.6,3576.0,235.1463,235.1748,234.7655,234.7655,3576.0
2022-07-07 12:50:00,246.52,246.52,246.35,246.36,3103.0,234.6893,234.6893,234.5275,234.537,3103.0
2022-07-07 12:55:00,246.3,246.97,246.3,246.97,3108.0,234.4799,235.1177,234.4799,235.1177,3108.0
2022-07-07 13:00:00,246.97,247.02,246.55,246.6,2676.0,235.1177,235.1653,234.7179,234.7655,2676.0
2022-07-07 13:05:00,246.53,246.53,246.34,246.39,1801.0,234.6988,234.6988,234.518,234.5656,1801.0
2022-07-07 13:10:00,246.23,246.38,246.21,246.37,3620.0,234.4132,234.556,234.3942,234.5465,3620.0
2022-07-07 13:15:00,246.43,246.56,246.43,246.54,3064.0,234.6036,234.7274,234.6036,234.7084,3064.0
2022-07-07 13:20:00,246.5,246.53,246.42,246.44,1201.0,234.6703,234.6988,234.5941,234.6132,1201.0
2022-07-07 13:25:00,246.45,246.46,246.21,246.22,3363.0,234.6227,234.6322,234.3942,234.4037,3363.0
2022-07-07 13:30:00,246.22,246.34,246.21,246.25,4567.0,234.4037,234.518,234.3942,234.4323,4567.0
2022-07-07 13:35:00,246.28,246.4,246.28,246.31,6123.0,234.4608,234.5751,234.4608,234.4894,6123.0
2022-07-07 13:40:00,246.33,246.65,246.32,246.65,2325.0,234.5084,234.8131,234.4989,234.8131,2325.0
2022-07-07 13:45:00,246.65,246.68,246.62,246.65,1076.0,234.8131,234.8416,234.7845,234.8131,1076.0
2022-07-07 13:50:00,246.58,246.67,246.45,246.48,2903.0,234.7464,234.8321,234.6227,234.6512,2903.0
2022-07-07 13:55:00,246.5,246.51,246.28,246.37,5822.0,234.6703,234.6798,234.4608,234.5465,5822.0
2022-07-07 14:00:00,246.41,246.71,246.36,246.42,10136.0,234.5846,234.8702,234.537,234.5941,10136.0
2022-07-07 14:05:00,246.44,246.53,246.38,246.43,1872.0,234.6132,234.6988,234.556,234.6036,1872.0
2022-07-07 14:10:00,246.36,246.48,246.33,246.33,3985.0,234.537,234.6512,234.5084,234.5084,3985.0
2022-07-07 14:15:00,246.36,246.5,246.33,246.35,6013.0,234.537,234.6703,234.5084,234.5275,6013.0
2022-07-07 14:20:00,246.35,246.48,246.21,246.27,4660.0,234.5275,234.6512,234.3942,234.4513,4660.0
2022-07-07 14:25:00,246.31,246.32,246.21,246.31,3641.0,234.4894,234.4989,234.3942,234.4894,3641.0
2022-07-07 14:30:00,246.27,246.36,246.21,246.3,4743.0,234.4513,234.537,234.3942,234.4799,4743.0
2022-07-07 14:35:00,246.2,246.32,246.04,246.31,5205.0,234.3847,234.4989,234.2324,234.4894,5205.0
2022-07-07 14:40:00,246.29,246.36,246.17,246.36,3849.0,234.4704,234.537,234.3561,234.537,3849.0
2022-07-07 14:45:00,246.33,246.33,246.07,246.07,6622.0,234.5084,234.5084,234.2609,234.2609,6622.0
2022-07-07 14:50:00,246.0,246.03,245.55,245.63,6574.0,234.1943,234.2228,233.7659,233.842,6574.0
2022-07-07 14:55:00,245.63,245.86,245.61,245.77,5939.0,233.842,234.061,233.823,233.9753,5939.0
2022-07-07 15:00:00,245.79,246.2,245.79,246.2,11491.0,233.9944,234.3847,233.9944,234.3847,11491.0
2022-07-07 15:05:00,246.17,246.53,246.16,246.53,6257.0,234.3561,234.6988,234.3466,234.6988,6257.0
2022-07-07 15:10:00,246.5,246.62,246.36,246.51,7113.0,234.6703,234.7845,234.537,234.6798,7113.0
2022-07-07 15:15:00,246.51,246.62,246.43,246.53,6448.0,234.6798,234.7845,234.6036,234.6988,6448.0
2022-07-07 15:20:00,246.52,246.57,246.19,246.19,7319.0,234.6893,234.7369,234.3752,234.3752,7319.0
2022-07-07 15:25:00,246.19,246.38,246.19,246.22,9100.0,234.3752,234.556,234.3752,234.4037,9100.0
2022-07-07 15:30:00,246.2,246.49,246.13,246.48,11862.0,234.3847,234.6608,234.318,234.6512,11862.0
2022-07-07 15:35:00,246.45,246.54,246.0,246.01,11883.0,234.6227,234.7084,234.1943,234.2038,11883.0
2022-07-07 15:40:00,246.01,246.29,246.01,246.17,12295.0,234.2038,234.4704,234.2038,234.3561,12295.0
2022-07-07 15:45:00,246.1,246.38,245.98,246.27,15781.0,234.2895,234.556,234.1752,234.4513,15781.0
2022-07-07 15:50:00,246.4,246.44,245.89,246.04,21704.0,234.5751,234.6132,234.0896,234.2324,21704.0
2022-07-07 15:55:00,246.11,246.58,245.99,246.28,56890.0,234.299,234.7464,234.1848,234.4608,56890.0
2022-07-08 09:30:00,246.26,247.7,246.26,247.54,5066.0,234.4418,235.8127,234.4418,235.6604,5066.0
2022-07-08 09:35:00,247.54,247.61,247.28,247.46,1515.0,235.6604,235.727,235.4128,235.5842,1515.0
2022-07-08 09:40:00,247.5,247.55,247.03,247.04,2193.0,235.6223,235.6699,235.1748,235.1844,2193.0
2022-07-08 09:45:00,247.06,247.16,246.48,246.82,1082.0,235.2034,235.2986,234.6512,234.9749,1082.0
2022-07-08 09:50:00,246.95,247.08,246.09,246.34,2668.0,235.0987,235.2224,234.28,234.518,2668.0
2022-07-08 09:55:00,246.35,247.27,246.13,246.53,7934.0,234.5275,235.4033,234.318,234.6988,7934.0
2022-07-08 10:00:00,246.56,247.11,246.41,247.11,2338.0,234.7274,235.251,234.5846,235.251,2338.0
2022-07-08 10:05:00,247.09,247.59,247.08,247.59,2980.0,235.232,235.708,235.2224,235.708,2980.0
2022-07-08 10:10:00,248.0,248.12,247.87,248.12,7430.0,236.0983,236.2125,235.9745,236.2125,7430.0
2022-07-08 10:15:00,248.34,248.82,248.34,248.71,2235.0,236.422,236.8789,236.422,236.7742,2235.0
2022-07-08 10:20:00,248.54,249.08,248.54,249.06,5705.0,236.6124,237.1265,236.6124,237.1074,5705.0
2022-07-08 10:25:00,249.1,249.2,248.55,249.15,23410.0,237.1455,237.2407,236.6219,237.1931,23410.0
2022-07-08 10:30:00,249.31,249.56,249.31,249.36,1765.0,237.3454,237.5834,237.3454,237.393,1765.0
2022-07-08 10:35:00,249.35,249.46,248.94,248.95,2854.0,237.3835,237.4882,236.9932,237.0027,2854.0
2022-07-08 10:40:00,249.08,249.21,248.97,249.21,1308.0,237.1265,237.2502,237.0217,237.2502,1308.0
2022-07-08 10:45:00,249.26,249.49,249.2,249.31,2823.0,237.2978,237.5168,237.2407,237.3454,2823.0
2022-07-08 10:50:00,249.24,249.24,248.65,248.73,1200.0,237.2788,237.2788,236.7171,236.7933,1200.0
2022-07-08 10:55:00,248.79,249.02,248.67,248.75,2659.0,236.8504,237.0693,236.7361,236.8123,2659.0
2022-07-08 11:00:00,248.59,248.76,247.94,248.14,4733.0,236.66,236.8218,236.0412,236.2316,4733.0
2022-07-08 11:05:00,248.09,248.55,248.05,248.43,6197.0,236.184,236.6219,236.1459,236.5077,6197.0
2022-07-08 11:10:00,248.37,248.45,247.79,247.81,3000.0,236.4505,236.5267,235.8984,235.9174,3000.0
2022-07-08 11:15:00,247.74,247.81,247.64,247.75,2623.0,235.8508,235.9174,235.7556,235.8603,2623.0
2022-07-08 11:20:00,247.84,248.21,247.84,248.06,4592.0,235.946,236.2982,235.946,236.1554,4592.0
2022-07-08 11:25:00,248.12,248.61,248.12,248.43,4989.0,236.2125,236.679,236.2125,236.5077,4989.0
2022-07-08 11:30:00,248.45,248.97,248.39,248.88,3916.0,236.5267,237.0217,236.4696,236.9361,3916.0
2022-07-08 11:35:00,248.86,248.94,248.63,248.77,3325.0,236.917,236.9932,236.6981,236.8313,3325.0
2022-07-08 11:40:00,248.7,248.77,248.42,248.48,2501.0,236.7647,236.8313,236.4981,236.5553,2501.0
2022-07-08 11:45:00,248.53,248.72,248.26,248.3,2007.0,236.6029,236.7837,236.3458,236.3839,2007.0
2022-07-08 11:50:00,248.43,248.61,248.31,248.31,1794.0,236.5077,236.679,236.3934,236.3934,1794.0
2022-07-08 11:55:00,248.41,248.45,248.21,248.24,2306.0,236.4886,236.5267,236.2982,236.3268,2306.0
2022-07-08 12:00:00,248.22,248.24,248.13,248.16,2203.0,236.3077,236.3268,236.2221,236.2506,2203.0
2022-07-08 12:05:00,248.13,248.13,247.97,248.0,2400.0,236.2221,236.2221,236.0697,236.0983,2400.0
2022-07-08 12:10:00,248.0,248.24,247.95,248.24,1700.0,236.0983,236.3268,236.0507,236.3268,1700.0
2022-07-08 12:15:00,248.28,248.4,248.23,248.4,2207.0,236.3649,236.4791,236.3173,236.4791,2207.0
2022-07-08 12:20:00,248.44,248.45,248.15,248.15,6271.0,236.5172,236.5267,236.2411,236.2411,6271.0
2022-07-08 12:25:00,248.22,248.22,248.0,248.05,3235.0,236.3077,236.3077,236.0983,236.1459,3235.0
2022-07-08 12:30:00,248.13,248.21,248.06,248.16,2860.0,236.2221,236.2982,236.1554,236.2506,2860.0
2022-07-08 12:35:00,248.15,248.32,248.1,248.15,2369.0,236.2411,236.4029,236.1935,236.2411,2369.0
2022-07-08 12:40:00,248.16,248.16,247.81,248.04,3358.0,236.2506,236.2506,235.9174,236.1364,3358.0
2022-07-08 12:45:00,247.88,247.97,247.71,247.96,1609.0,235.9841,236.0697,235.8222,236.0602,1609.0
2022-07-08 12:50:00,247.86,247.86,247.67,247.76,900.0,235.965,235.965,235.7841,235.8698,900.0
2022-07-08 12:55:00,247.84,247.96,247.55,247.55,6191.0,235.946,236.0602,235.6699,235.6699,6191.0
2022-07-08 13:00:00,247.47,247.56,247.39,247.39,1650.0,235.5937,235.6794,235.5176,235.5176,1650.0
2022-07-08 13:05:00,247.48,247.77,247.48,247.71,1901.0,235.6032,235.8793,235.6032,235.8222,1901.0
2022-07-08 13:10:00,247.76,247.76,247.39,247.39,2400.0,235.8698,235.8698,235.5176,235.5176,2400.0
2022-07-08 13:15:00,247.42,247.45,247.34,247.39,1900.0,235.5461,235.5747,235.47,235.5176,1900.0
2022-07-08 13:20:00,247.32,247.57,247.31,247.56,800.0,235.4509,235.6889,235.4414,235.6794,800.0
2022-07-08 13:25:00,247.62,247.78,247.59,247.75,2539.0,235.7365,235.8889,235.708,235.8603,2539.0
2022-07-08 13:30:00,247.77,247.77,247.45,247.51,4148.0,235.8793,235.8793,235.5747,235.6318,4148.0
2022-07-08 13:35:00,247.47,247.54,247.26,247.45,3992.0,235.5937,235.6604,235.3938,235.5747,3992.0
2022-07-08 13:40:00,247.44,247.57,247.44,247.46,1412.0,235.5652,235.6889,235.5652,235.5842,1412.0
2022-07-08 13:45:00,247.42,247.52,247.29,247.29,2528.0,235.5461,235.6413,235.4224,235.4224,2528.0
2022-07-08 13:50:00,247.23,247.3,247.16,247.18,700.0,235.3652,235.4319,235.2986,235.3176,700.0
2022-07-08 13:55:00,247.14,247.15,246.89,246.89,2926.0,235.2796,235.2891,235.0416,235.0416,2926.0
2022-07-08 14:00:00,246.93,247.09,246.86,247.09,1986.0,235.0796,235.232,235.013,235.232,1986.0
2022-07-08 14:05:00,246.97,247.3,246.97,247.22,1815.0,235.1177,235.4319,235.1177,235.3557,1815.0
2022-07-08 14:10:00,247.21,247.21,247.15,247.2,1300.0,235.3462,235.3462,235.2891,235.3367,1300.0
2022-07-08 14:15:00,247.15,247.15,247.03,247.12,2082.0,235.2891,235.2891,235.1748,235.2605,2082.0
2022-07-08 14:20:00,247.13,247.29,247.12,247.22,2517.0,235.27,235.4224,235.2605,235.3557,2517.0
2022-07-08 14:25:00,247.17,247.33,247.16,247.21,1936.0,235.3081,235.4604,235.2986,235.3462,1936.0
2022-07-08 14:30:00,247.18,247.26,247.17,247.26,1930.0,235.3176,235.3938,235.3081,235.3938,1930.0
2022-07-08 14:35:00,247.23,247.3,247.11,247.11,4105.0,235.3652,235.4319,235.251,235.251,4105.0
2022-07-08 14:40:00,247.13,247.22,247.02,247.22,3364.0,235.27,235.3557,235.1653,235.3557,3364.0
2022-07-08 14:45:00,247.16,247.27,246.96,246.96,4508.0,235.2986,235.4033,235.1082,235.1082,4508.0
2022-07-08 14:50:00,247.0,247.13,246.86,246.86,4006.0,235.1463,235.27,235.013,235.013,4006.0
2022-07-08 14:55:00,246.77,247.09,246.69,247.09,4912.0,234.9273,235.232,234.8512,235.232,4912.0
2022-07-08 15:00:00,247.12,247.29,247.02,247.2,5709.0,235.2605,235.4224,235.1653,235.3367,5709.0
2022-07-08 15:05:00,247.13,247.13,246.8,246.83,3200.0,235.27,235.27,234.9559,234.9844,3200.0
2022-07-08 15:10:00,246.76,247.12,246.71,246.84,11947.0,234.9178,235.2605,234.8702,234.994,11947.0
2022-07-08 15:15:00,246.85,246.88,246.56,246.7,4430.0,235.0035,235.032,234.7274,234.8607,4430.0
2022-07-08 15:20:00,246.7,246.94,246.69,246.81,6646.0,234.8607,235.0892,234.8512,234.9654,6646.0
2022-07-08 15:25:00,246.79,246.8,246.57,246.58,6584.0,234.9464,234.9559,234.7369,234.7464,6584.0
2022-07-08 15:30:00,246.58,246.63,246.03,246.06,11782.0,234.7464,234.794,234.2228,234.2514,11782.0
2022-07-08 15:35:00,246.05,246.23,245.95,246.01,12723.0,234.2419,234.4132,234.1467,234.2038,12723.0
2022-07-08 15:40:00,246.02,246.43,245.95,246.24,14110.0,234.2133,234.6036,234.1467,234.4228,14110.0
2022-07-08 15:45:00,246.26,246.31,245.91,245.96,15973.0,234.4418,234.4894,234.1086,234.1562,15973.0
2022-07-08 15:50:00,245.95,246.11,245.64,246.06,22287.0,234.1467,234.299,233.8516,234.2514,22287.0
2022-07-08 15:55:00,246.03,246.07,245.5,245.7,84271.0,234.2228,234.2609,233.7183,233.9087,84271.0
2022-07-11 09:30:00,243.24,244.27,243.21,243.8,11313.0,231.5667,232.5473,231.5382,232.0999,11313.0
2022-07-11 09:35:00,243.91,244.03,243.36,243.53,1800.0,232.2046,232.3188,231.681,231.8428,1800.0
2022-07-11 09:40:00,243.64,244.58,243.58,244.58,8449.0,231.9475,232.8424,231.8904,232.8424,8449.0
2022-07-11 09:45:00,244.53,244.7,244.24,244.64,3019.0,232.7948,232.9567,232.5187,232.8995,3019.0
2022-07-11 09:50:00,244.75,245.0,244.52,244.88,2293.0,233.0043,233.2423,232.7853,233.128,2293.0
2022-07-11 09:55:00,244.57,244.65,243.99,244.01,4014.0,232.8329,232.9091,232.2807,232.2998,4014.0
2022-07-11 10:00:00,244.05,244.11,243.51,243.62,3021.0,232.3379,232.395,231.8238,231.9285,3021.0
2022-07-11 10:05:00,243.64,243.8,243.5,243.65,720.0,231.9475,232.0999,231.8143,231.9571,720.0
2022-07-11 10:10:00,243.63,243.91,243.56,243.65,2802.0,231.938,232.2046,231.8714,231.9571,2802.0
2022-07-11 10:15:00,243.58,243.77,243.18,243.18,2152.0,231.8904,232.0713,231.5096,231.5096,2152.0
2022-07-11 10:20:00,243.12,243.22,242.69,243.12,1500.0,231.4525,231.5477,231.0431,231.4525,1500.0
2022-07-11 10:25:00,243.31,243.49,243.29,243.34,876.0,231.6334,231.8047,231.6143,231.6619,876.0
2022-07-11 10:30:00,243.2,243.84,243.16,243.28,5817.0,231.5286,232.1379,231.4906,231.6048,5817.0
2022-07-11 10:35:00,243.29,243.75,243.28,243.57,1141.0,231.6143,232.0523,231.6048,231.8809,1141.0
2022-07-11 10:40:00,243.58,244.0,243.57,243.99,1975.0,231.8904,232.2903,231.8809,232.2807,1975.0
2022-07-11 10:45:00,243.9,243.9,243.77,243.78,500.0,232.1951,232.1951,232.0713,232.0808,500.0
2022-07-11 10:50:00,243.52,243.63,243.35,243.4,4271.0,231.8333,231.938,231.6715,231.7191,4271.0
2022-07-11 10:55:00,243.3,243.3,242.9,242.9,2275.0,231.6238,231.6238,231.243,231.243,2275.0
2022-07-11 11:00:00,243.01,243.83,243.0,243.83,2666.0,231.3478,232.1284,231.3382,232.1284,2666.0
2022-07-11 11:05:00,243.65,244.09,243.64,243.75,2532.0,231.9571,232.3759,231.9475,232.0523,2532.0
2022-07-11 11:10:00,243.79,243.79,243.34,243.34,2745.0,232.0903,232.0903,231.6619,231.6619,2745.0
2022-07-11 11:15:00,243.39,243.73,243.37,243.49,3144.0,231.7095,232.0332,231.6905,231.8047,3144.0
2022-07-11 11:20:00,243.49,243.76,243.46,243.76,3321.0,231.8047,232.0618,231.7762,232.0618,3321.0
2022-07-11 11:25:00,243.73,244.05,243.6,243.91,2234.0,232.0332,232.3379,231.9095,232.2046,2234.0
2022-07-11 11:30:00,243.8,243.89,243.59,243.66,1200.0,232.0999,232.1855,231.8999,231.9666,1200.0
2022-07-11 11:35:00,243.69,243.82,243.51,243.74,1901.0,231.9951,232.1189,231.8238,232.0427,1901.0
2022-07-11 11:40:00,243.61,243.85,243.48,243.77,1682.0,231.919,232.1475,231.7952,232.0713,1682.0
2022-07-11 11:45:00,243.87,243.95,243.62,243.62,1662.0,232.1665,232.2427,231.9285,231.9285,1662.0
2022-07-11 11:50:00,243.45,243.58,243.42,243.5,1200.0,231.7667,231.8904,231.7381,231.8143,1200.0
2022-07-11 11:55:00,243.45,243.64,243.45,243.63,1378.0,231.7667,231.9475,231.7667,231.938,1378.0
2022-07-11 12:00:00,243.68,243.81,243.62,243.71,1245.0,231.9856,232.1094,231.9285,232.0142,1245.0
2022-07-11 12:05:00,243.87,243.94,243.87,243.94,1321.0,232.1665,232.2331,232.1665,232.2331,1321.0
2022-07-11 12:10:00,243.86,243.98,243.76,243.76,932.0,232.157,232.2712,232.0618,232.0618,932.0
2022-07-11 12:15:00,243.86,243.86,243.47,243.47,1725.0,232.157,232.157,231.7857,231.7857,1725.0
2022-07-11 12:20:00,243.51,243.56,243.45,243.55,2403.0,231.8238,231.8714,231.7667,231.8619,2403.0
2022-07-11 12:25:00,243.67,243.84,243.6,243.78,1530.0,231.9761,232.1379,231.9095,232.0808,1530.0
2022-07-11 12:30:00,243.96,244.01,243.88,244.01,1534.0,232.2522,232.2998,232.176,232.2998,1534.0
2022-07-11 12:35:00,243.99,244.16,243.98,244.08,2149.0,232.2807,232.4426,232.2712,232.3664,2149.0
2022-07-11 12:40:00,244.11,244.11,243.81,243.86,2322.0,232.395,232.395,232.1094,232.157,2322.0
2022-07-11 12:45:00,243.86,243.92,243.72,243.81,2585.0,232.157,232.2141,232.0237,232.1094,2585.0
2022-07-11 12:50:00,243.74,243.74,243.45,243.56,3943.0,232.0427,232.0427,231.7667,231.8714,3943.0
2022-07-11 12:55:00,243.66,243.79,243.57,243.63,1700.0,231.9666,232.0903,231.8809,231.938,1700.0
2022-07-11 13:00:00,243.56,243.92,243.56,243.83,2160.0,231.8714,232.2141,231.8714,232.1284,2160.0
2022-07-11 13:05:00,243.81,244.16,243.81,244.06,1627.0,232.1094,232.4426,232.1094,232.3474,1627.0
2022-07-11 13:10:00,244.1,244.32,244.06,244.26,3886.0,232.3855,232.5949,232.3474,232.5378,3886.0
2022-07-11 13:15:00,244.31,244.54,244.26,244.35,2872.0,232.5854,232.8043,232.5378,232.6235,2872.0
2022-07-11 13:20:00,244.37,244.44,244.32,244.43,1303.0,232.6425,232.7091,232.5949,232.6996,1303.0
2022-07-11 13:25:00,244.36,244.36,244.23,244.28,1492.0,232.633,232.633,232.5092,232.5568,1492.0
2022-07-11 13:30:00,244.25,244.35,243.97,243.98,3581.0,232.5283,232.6235,232.2617,232.2712,3581.0
2022-07-11 13:35:00,244.02,244.35,244.02,244.31,1889.0,232.3093,232.6235,232.3093,232.5854,1889.0
2022-07-11 13:40:00,244.31,244.63,244.31,244.46,2631.0,232.5854,232.89,232.5854,232.7282,2631.0
2022-07-11 13:45:00,244.51,244.62,244.48,244.48,3443.0,232.7758,232.8805,232.7472,232.7472,3443.0
2022-07-11 13:50:00,244.47,244.47,244.38,244.41,1891.0,232.7377,232.7377,232.652,232.6806,1891.0
2022-07-11 13:55:00,244.42,244.49,244.39,244.48,1290.0,232.6901,232.7567,232.6615,232.7472,1290.0
2022-07-11 14:00:00,244.46,244.46,243.96,243.99,1851.0,232.7282,232.7282,232.2522,232.2807,1851.0
2022-07-11 14:05:00,244.04,244.04,243.78,243.87,2133.0,232.3283,232.3283,232.0808,232.1665,2133.0
2022-07-11 14:10:00,243.76,243.84,243.51,243.52,1173.0,232.0618,232.1379,231.8238,231.8333,1173.0
2022-07-11 14:15:00,243.47,243.54,243.26,243.54,2771.0,231.7857,231.8523,231.5858,231.8523,2771.0
2022-07-11 14:20:00,243.59,243.59,243.47,243.48,374.0,231.8999,231.8999,231.7857,231.7952,374.0
2022-07-11 14:25:00,243.55,243.55,243.44,243.44,1588.0,231.8619,231.8619,231.7571,231.7571,1588.0
2022-07-11 14:30:00,243.42,243.67,243.42,243.61,3348.0,231.7381,231.9761,231.7381,231.919,3348.0
2022-07-11 14:35:00,243.66,243.89,243.66,243.71,2120.0,231.9666,232.1855,231.9666,232.0142,2120.0
2022-07-11 14:40:00,243.71,243.93,243.71,243.89,3459.0,232.0142,232.2236,232.0142,232.1855,3459.0
2022-07-11 14:45:00,243.94,243.95,243.79,243.8,1511.0,232.2331,232.2427,232.0903,232.0999,1511.0
2022-07-11 14:50:00,243.75,243.86,243.61,243.86,1836.0,232.0523,232.157,231.919,232.157,1836.0
2022-07-11 14:55:00,243.77,243.78,243.71,243.76,737.0,232.0713,232.0808,232.0142,232.0618,737.0
2022-07-11 15:00:00,243.55,243.63,243.16,243.16,2051.0,231.8619,231.938,231.4906,231.4906,2051.0
2022-07-11 15:05:00,243.1,243.35,243.02,243.27,1259.0,231.4334,231.6715,231.3573,231.5953,1259.0
2022-07-11 15:10:00,243.23,243.29,243.08,243.16,1424.0,231.5572,231.6143,231.4144,231.4906,1424.0
2022-07-11 15:15:00,243.14,243.24,243.04,243.11,2168.0,231.4715,231.5667,231.3763,231.443,2168.0
2022-07-11 15:20:00,243.01,243.03,242.8,243.03,1100.0,231.3478,231.3668,231.1478,231.3668,1100.0
2022-07-11 15:25:00,242.99,243.01,242.71,242.85,1878.0,231.3287,231.3478,231.0622,231.1954,1878.0
2022-07-11 15:30:00,242.86,243.14,242.85,243.13,3659.0,231.205,231.4715,231.1954,231.462,3659.0
2022-07-11 15:35:00,243.05,243.05,242.65,242.7,6404.0,231.3858,231.3858,231.005,231.0526,6404.0
2022-07-11 15:40:00,242.71,242.98,242.7,242.88,9810.0,231.0622,231.3192,231.0526,231.224,9810.0
2022-07-11 15:45:00,242.91,243.1,242.87,242.92,10292.0,231.2526,231.4334,231.2145,231.2621,10292.0
2022-07-11 15:50:00,242.88,243.38,242.68,243.36,12105.0,231.224,231.7,231.0336,231.681,12105.0
2022-07-11 15:55:00,243.32,243.71,243.31,243.71,29993.0,231.6429,232.0142,231.6334,232.0142,29993.0
2022-07-12 09:30:00,241.37,242.46,240.67,241.59,21125.0,229.7865,230.8242,229.1201,229.9959,21125.0
2022-07-12 09:35:00,241.74,242.69,241.59,242.62,7625.0,230.1387,231.0431,229.9959,230.9765,7625.0
2022-07-12 09:40:00,242.57,242.69,241.68,241.69,10126.0,230.9289,231.0431,230.0816,230.0911,10126.0
2022-07-12 09:45:00,241.68,242.08,241.17,241.3,13865.0,230.0816,230.4624,229.5961,229.7198,13865.0
2022-07-12 09:50:00,241.35,241.35,240.67,240.67,5810.0,229.7674,229.7674,229.1201,229.1201,5810.0
2022-07-12 09:55:00,240.53,241.15,240.42,240.71,5615.0,228.9868,229.577,228.8821,229.1581,5615.0
2022-07-12 10:00:00,240.11,240.21,239.64,239.78,4451.0,228.5869,228.6821,228.1395,228.2728,4451.0
2022-07-12 10:05:00,239.73,239.96,239.6,239.93,2496.0,228.2252,228.4441,228.1014,228.4156,2496.0
2022-07-12 10:10:00,240.09,240.27,239.89,239.96,5143.0,228.5679,228.7393,228.3775,228.4441,5143.0
2022-07-12 10:15:00,239.82,239.9,238.89,239.06,4472.0,228.3109,228.387,227.4255,227.5873,4472.0
2022-07-12 10:20:00,239.08,239.13,238.54,238.56,4067.0,227.6064,227.654,227.0923,227.1113,4067.0
2022-07-12 10:25:00,238.52,238.75,237.86,238.13,8998.0,227.0732,227.2922,226.4449,226.702,8998.0
2022-07-12 10:30:00,238.2,238.23,237.87,238.19,5553.0,226.7686,226.7972,226.4544,226.7591,5553.0
2022-07-12 10:35:00,238.22,238.69,238.2,238.43,5400.0,226.7876,227.2351,226.7686,226.9876,5400.0
2022-07-12 10:40:00,238.32,238.81,238.31,238.4,7578.0,226.8828,227.3493,226.8733,226.959,7578.0
2022-07-12 10:45:00,238.51,238.68,238.07,238.54,15437.0,227.0637,227.2256,226.6448,227.0923,15437.0
2022-07-12 10:50:00,238.52,238.91,238.45,238.91,6283.0,227.0732,227.4445,227.0066,227.4445,6283.0
2022-07-12 10:55:00,238.95,238.98,238.41,238.49,10570.0,227.4826,227.5112,226.9685,227.0447,10570.0
2022-07-12 11:00:00,238.42,238.68,238.11,238.43,18890.0,226.978,227.2256,226.6829,226.9876,18890.0
2022-07-12 11:05:00,238.34,238.82,238.29,238.74,2845.0,226.9019,227.3588,226.8543,227.2827,2845.0
2022-07-12 11:10:00,238.73,239.7,238.73,239.65,3885.0,227.2732,228.1966,227.2732,228.149,3885.0
2022-07-12 11:15:00,239.6,239.71,239.08,239.09,5416.0,228.1014,228.2061,227.6064,227.6159,5416.0
2022-07-12 11:20:00,239.09,239.09,238.73,238.88,6830.0,227.6159,227.6159,227.2732,227.416,6830.0
2022-07-12 11:25:00,238.81,239.04,238.79,239.02,2536.0,227.3493,227.5683,227.3303,227.5493,2536.0
2022-07-12 11:30:00,239.03,239.03,238.66,238.85,10552.0,227.5588,227.5588,227.2065,227.3874,10552.0
2022-07-12 11:35:00,238.83,238.83,238.17,238.24,2572.0,227.3684,227.3684,226.74,226.8067,2572.0
2022-07-12 11:40:00,238.08,238.33,238.03,238.33,1300.0,226.6544,226.8924,226.6068,226.8924,1300.0
2022-07-12 11:45:00,238.28,238.28,237.91,237.91,5386.0,226.8448,226.8448,226.4925,226.4925,5386.0
2022-07-12 11:50:00,237.93,238.07,237.79,237.79,1964.0,226.5116,226.6448,226.3783,226.3783,1964.0
2022-07-12 11:55:00,237.74,237.78,237.46,237.52,4995.0,226.3307,226.3688,226.0641,226.1212,4995.0
2022-07-12 12:00:00,237.43,237.57,237.25,237.28,2437.0,226.0356,226.1688,225.8642,225.8928,2437.0
2022-07-12 12:05:00,237.29,237.54,237.28,237.43,2398.0,225.9023,226.1403,225.8928,226.0356,2398.0
2022-07-12 12:10:00,237.47,237.5,237.25,237.47,2518.0,226.0736,226.1022,225.8642,226.0736,2518.0
2022-07-12 12:15:00,237.47,237.53,237.21,237.47,3154.0,226.0736,226.1308,225.8261,226.0736,3154.0
2022-07-12 12:20:00,237.5,237.5,237.29,237.31,1500.0,226.1022,226.1022,225.9023,225.9213,1500.0
2022-07-12 12:25:00,237.26,237.81,237.22,237.81,9347.0,225.8737,226.3973,225.8356,226.3973,9347.0
2022-07-12 12:30:00,237.8,237.8,237.71,237.78,1103.0,226.3878,226.3878,226.3021,226.3688,1103.0
2022-07-12 12:35:00,237.81,237.89,237.49,237.5,5580.0,226.3973,226.4735,226.0927,226.1022,5580.0
2022-07-12 12:40:00,237.5,237.5,237.21,237.27,3080.0,226.1022,226.1022,225.8261,225.8832,3080.0
2022-07-12 12:45:00,237.23,237.23,236.95,236.97,3804.0,225.8452,225.8452,225.5786,225.5976,3804.0
2022-07-12 12:50:00,236.98,237.07,236.89,237.03,3615.0,225.6072,225.6928,225.5215,225.6548,3615.0
2022-07-12 12:55:00,237.03,237.08,236.92,237.04,4636.0,225.6548,225.7024,225.55,225.6643,4636.0
2022-07-12 13:00:00,237.02,237.49,236.86,236.94,16320.0,225.6452,226.0927,225.4929,225.5691,16320.0
2022-07-12 13:05:00,236.85,236.92,236.73,236.88,4321.0,225.4834,225.55,225.3691,225.512,4321.0
2022-07-12 13:10:00,236.71,236.84,236.49,236.84,5721.0,225.3501,225.4739,225.1407,225.4739,5721.0
2022-07-12 13:15:00,236.85,237.01,236.75,236.77,6611.0,225.4834,225.6357,225.3882,225.4072,6611.0
2022-07-12 13:20:00,236.76,237.0,236.75,237.0,2297.0,225.3977,225.6262,225.3882,225.6262,2297.0
2022-07-12 13:25:00,236.96,236.98,236.9,236.96,1780.0,225.5881,225.6072,225.531,225.5881,1780.0
2022-07-12 13:30:00,237.04,237.05,236.97,236.97,2312.0,225.6643,225.6738,225.5976,225.5976,2312.0
2022-07-12 13:35:00,236.87,237.07,236.8,236.91,4755.0,225.5024,225.6928,225.4358,225.5405,4755.0
2022-07-12 13:40:00,236.89,237.23,236.89,237.23,3948.0,225.5215,225.8452,225.5215,225.8452,3948.0
2022-07-12 13:45:00,237.22,237.27,236.85,237.02,2793.0,225.8356,225.8832,225.4834,225.6452,2793.0
2022-07-12 13:50:00,236.91,237.04,236.85,236.96,2923.0,225.5405,225.6643,225.4834,225.5881,2923.0
2022-07-12 13:55:00,236.91,236.95,236.87,236.91,1349.0,225.5405,225.5786,225.5024,225.5405,1349.0
2022-07-12 14:00:00,236.87,237.16,236.87,236.93,3632.0,225.5024,225.7785,225.5024,225.5596,3632.0
2022-07-12 14:05:00,236.92,237.11,236.92,237.11,3339.0,225.55,225.7309,225.55,225.7309,3339.0
2022-07-12 14:10:00,237.11,237.15,236.98,237.04,5352.0,225.7309,225.769,225.6072,225.6643,5352.0
2022-07-12 14:15:00,237.02,237.08,236.88,236.88,3599.0,225.6452,225.7024,225.512,225.512,3599.0
2022-07-12 14:20:00,236.9,237.06,236.9,237.01,5910.0,225.531,225.6833,225.531,225.6357,5910.0
2022-07-12 14:25:00,237.01,237.07,236.95,237.06,3336.0,225.6357,225.6928,225.5786,225.6833,3336.0
2022-07-12 14:30:00,237.03,237.07,236.9,237.02,3501.0,225.6548,225.6928,225.531,225.6452,3501.0
2022-07-12 14:35:00,237.05,237.31,237.02,237.09,4063.0,225.6738,225.9213,225.6452,225.7119,4063.0
2022-07-12 14:40:00,237.14,237.18,237.1,237.11,800.0,225.7595,225.7976,225.7214,225.7309,800.0
2022-07-12 14:45:00,237.13,237.34,237.1,237.26,3169.0,225.75,225.9499,225.7214,225.8737,3169.0
2022-07-12 14:50:00,237.25,237.25,237.12,237.17,2706.0,225.8642,225.8642,225.7404,225.788,2706.0
2022-07-12 14:55:00,237.07,237.13,236.89,236.92,3100.0,225.6928,225.75,225.5215,225.55,3100.0
2022-07-12 15:00:00,236.89,236.89,236.29,236.29,2480.0,225.5215,225.5215,224.9503,224.9503,2480.0
2022-07-12 15:05:00,236.31,236.35,235.92,236.01,7202.0,224.9693,225.0074,224.598,224.6837,7202.0
2022-07-12 15:10:00,235.98,236.52,235.98,236.49,6333.0,224.6551,225.1692,224.6551,225.1407,6333.0
2022-07-12 15:15:00,236.51,236.51,236.23,236.33,4755.0,225.1597,225.1597,224.8931,224.9883,4755.0
2022-07-12 15:20:00,236.28,236.34,235.98,236.03,2471.0,224.9407,224.9979,224.6551,224.7027,2471.0
2022-07-12 15:25:00,235.97,236.17,235.94,235.98,5386.0,224.6456,224.836,224.6171,224.6551,5386.0
2022-07-12 15:30:00,235.95,236.04,235.84,235.86,9721.0,224.6266,224.7123,224.5219,224.5409,9721.0
2022-07-12 15:35:00,235.78,236.0,235.6,236.0,15683.0,224.4647,224.6742,224.2934,224.6742,15683.0
2022-07-12 15:40:00,235.94,236.21,235.67,236.15,14136.0,224.6171,224.8741,224.36,224.817,14136.0
2022-07-12 15:45:00,236.14,236.64,236.11,236.5,16434.0,224.8075,225.2835,224.7789,225.1502,16434.0
2022-07-12 15:50:00,236.44,236.92,236.39,236.78,35791.0,225.0931,225.55,225.0455,225.4167,35791.0
2022-07-12 15:55:00,236.74,237.04,236.61,237.03,55693.0,225.3787,225.6643,225.2549,225.6548,55693.0
2022-07-13 09:30:00,235.0,236.0,234.71,236.0,19651.0,223.7222,224.6742,223.4461,224.6742,19651.0
2022-07-13 09:35:00,235.9,236.0,235.1,235.99,8067.0,224.579,224.6742,223.8174,224.6647,8067.0
2022-07-13 09:40:00,235.83,235.87,235.04,235.38,5657.0,224.5123,224.5504,223.7603,224.0839,5657.0
2022-07-13 09:45:00,234.99,234.99,233.67,234.32,3568.0,223.7127,223.7127,222.456,223.0748,3568.0
2022-07-13 09:50:00,234.5,234.5,233.6,233.78,1799.0,223.2462,223.2462,222.3894,222.5607,1799.0
2022-07-13 09:55:00,233.78,234.11,233.2,234.11,6620.0,222.5607,222.8749,222.0086,222.8749,6620.0
2022-07-13 10:00:00,233.96,235.01,233.77,235.01,5048.0,222.7321,223.7317,222.5512,223.7317,5048.0
2022-07-13 10:05:00,235.05,235.12,234.56,234.72,2792.0,223.7698,223.8364,223.3033,223.4556,2792.0
2022-07-13 10:10:00,234.76,234.97,234.7,234.97,2834.0,223.4937,223.6936,223.4366,223.6936,2834.0
2022-07-13 10:15:00,235.01,235.6,234.79,235.32,3807.0,223.7317,224.2934,223.5223,224.0268,3807.0
2022-07-13 10:20:00,235.17,235.36,234.86,235.03,4647.0,223.884,224.0649,223.5889,223.7507,4647.0
2022-07-13 10:25:00,235.06,235.06,234.64,234.94,5414.0,223.7793,223.7793,223.3794,223.6651,5414.0
2022-07-13 10:30:00,235.08,235.41,235.08,235.19,1945.0,223.7983,224.1125,223.7983,223.9031,1945.0
2022-07-13 10:35:00,235.35,235.35,234.63,234.96,4256.0,224.0554,224.0554,223.3699,223.6841,4256.0
2022-07-13 10:40:00,234.88,235.04,234.63,234.91,2526.0,223.6079,223.7603,223.3699,223.6365,2526.0
2022-07-13 10:45:00,234.8,234.85,234.39,234.53,2954.0,223.5318,223.5794,223.1414,223.2747,2954.0
2022-07-13 10:50:00,234.39,234.97,234.35,234.86,2209.0,223.1414,223.6936,223.1034,223.5889,2209.0
2022-07-13 10:55:00,234.95,235.14,234.61,234.93,3831.0,223.6746,223.8555,223.3509,223.6555,3831.0
2022-07-13 11:00:00,235.04,235.47,234.94,235.26,3568.0,223.7603,224.1696,223.6651,223.9697,3568.0
2022-07-13 11:05:00,235.25,235.68,235.25,235.33,2202.0,223.9602,224.3695,223.9602,224.0363,2202.0
2022-07-13 11:10:00,235.37,235.52,235.35,235.44,2529.0,224.0744,224.2172,224.0554,224.1411,2529.0
2022-07-13 11:15:00,235.48,235.48,235.08,235.08,4094.0,224.1791,224.1791,223.7983,223.7983,4094.0
2022-07-13 11:20:00,235.15,235.36,235.12,235.21,2267.0,223.865,224.0649,223.8364,223.9221,2267.0
2022-07-13 11:25:00,235.17,235.25,235.1,235.15,1850.0,223.884,223.9602,223.8174,223.865,1850.0
2022-07-13 11:30:00,235.11,235.8,235.11,235.67,1916.0,223.8269,224.4838,223.8269,224.36,1916.0
2022-07-13 11:35:00,235.68,235.68,235.33,235.41,1500.0,224.3695,224.3695,224.0363,224.1125,1500.0
2022-07-13 11:40:00,235.35,235.55,235.26,235.43,3595.0,224.0554,224.2458,223.9697,224.1315,3595.0
2022-07-13 11:45:00,235.2,235.2,235.14,235.15,800.0,223.9126,223.9126,223.8555,223.865,800.0
2022-07-13 11:50:00,235.24,235.6,235.23,235.51,1790.0,223.9507,224.2934,223.9411,224.2077,1790.0
2022-07-13 11:55:00,235.42,235.43,235.08,235.14,1400.0,224.122,224.1315,223.7983,223.8555,1400.0
2022-07-13 12:00:00,235.12,235.44,235.0,235.38,2508.0,223.8364,224.1411,223.7222,224.0839,2508.0
2022-07-13 12:05:00,235.39,235.39,235.12,235.26,638.0,224.0935,224.0935,223.8364,223.9697,638.0
2022-07-13 12:10:00,235.22,235.42,235.11,235.42,1575.0,223.9316,224.122,223.8269,224.122,1575.0
2022-07-13 12:15:00,235.34,235.58,235.28,235.58,1089.0,224.0459,224.2743,223.9887,224.2743,1089.0
2022-07-13 12:20:00,235.59,235.68,235.57,235.68,701.0,224.2839,224.3695,224.2648,224.3695,701.0
2022-07-13 12:25:00,235.7,235.7,235.65,235.7,300.0,224.3886,224.3886,224.341,224.3886,300.0
2022-07-13 12:30:00,235.91,235.92,235.7,235.7,1943.0,224.5885,224.598,224.3886,224.3886,1943.0
2022-07-13 12:35:00,235.74,235.75,235.55,235.67,1357.0,224.4267,224.4362,224.2458,224.36,1357.0
2022-07-13 12:40:00,235.71,235.71,235.54,235.54,1117.0,224.3981,224.3981,224.2363,224.2363,1117.0
2022-07-13 12:45:00,235.56,235.65,235.56,235.65,400.0,224.2553,224.341,224.2553,224.341,400.0
2022-07-13 12:50:00,235.59,235.71,235.57,235.71,601.0,224.2839,224.3981,224.2648,224.3981,601.0
2022-07-13 12:55:00,235.82,235.87,235.71,235.83,1916.0,224.5028,224.5504,224.3981,224.5123,1916.0
2022-07-13 13:00:00,235.83,236.3,235.74,236.21,2575.0,224.5123,224.9598,224.4267,224.8741,2575.0
2022-07-13 13:05:00,236.32,236.32,235.89,235.99,1523.0,224.9788,224.9788,224.5695,224.6647,1523.0
2022-07-13 13:10:00,235.95,236.11,235.94,235.99,2253.0,224.6266,224.7789,224.6171,224.6647,2253.0
2022-07-13 13:15:00,235.92,235.92,235.56,235.68,5892.0,224.598,224.598,224.2553,224.3695,5892.0
2022-07-13 13:20:00,235.74,235.77,235.64,235.69,2670.0,224.4267,224.4552,224.3315,224.3791,2670.0
2022-07-13 13:25:00,235.72,235.93,235.63,235.92,8456.0,224.4076,224.6075,224.3219,224.598,8456.0
2022-07-13 13:30:00,235.84,235.85,235.53,235.62,1900.0,224.5219,224.5314,224.2267,224.3124,1900.0
2022-07-13 13:35:00,235.72,235.79,235.64,235.7,1834.0,224.4076,224.4743,224.3315,224.3886,1834.0
2022-07-13 13:40:00,235.72,235.93,235.72,235.79,1718.0,224.4076,224.6075,224.4076,224.4743,1718.0
2022-07-13 13:45:00,235.93,236.25,235.92,236.19,1944.0,224.6075,224.9122,224.598,224.8551,1944.0
2022-07-13 13:50:00,236.15,236.19,236.06,236.18,1700.0,224.817,224.8551,224.7313,224.8455,1700.0
2022-07-13 13:55:00,235.95,236.03,235.94,236.0,669.0,224.6266,224.7027,224.6171,224.6742,669.0
2022-07-13 14:00:00,235.86,235.86,235.21,235.21,3968.0,224.5409,224.5409,223.9221,223.9221,3968.0
2022-07-13 14:05:00,235.28,235.28,235.01,235.01,810.0,223.9887,223.9887,223.7317,223.7317,810.0
2022-07-13 14:10:00,235.04,235.25,235.04,235.25,900.0,223.7603,223.9602,223.7603,223.9602,900.0
2022-07-13 14:15:00,235.22,235.42,235.02,235.38,2100.0,223.9316,224.122,223.7412,224.0839,2100.0
2022-07-13 14:20:00,235.36,235.57,235.19,235.57,3399.0,224.0649,224.2648,223.9031,224.2648,3399.0
2022-07-13 14:25:00,235.58,235.62,235.4,235.62,2024.0,224.2743,224.3124,224.103,224.3124,2024.0
2022-07-13 14:30:00,235.67,236.41,235.67,236.39,5101.0,224.36,225.0645,224.36,225.0455,5101.0
2022-07-13 14:35:00,236.41,236.52,236.34,236.47,3091.0,225.0645,225.1692,224.9979,225.1216,3091.0
2022-07-13 14:40:00,236.72,236.72,236.44,236.52,1287.0,225.3596,225.3596,225.0931,225.1692,1287.0
2022-07-13 14:45:00,236.48,236.61,236.33,236.33,2126.0,225.1311,225.2549,224.9883,224.9883,2126.0
2022-07-13 14:50:00,236.32,236.41,236.29,236.3,1372.0,224.9788,225.0645,224.9503,224.9598,1372.0
2022-07-13 14:55:00,236.26,236.64,235.91,236.64,4260.0,224.9217,225.2835,224.5885,225.2835,4260.0
2022-07-13 15:00:00,236.78,236.85,236.6,236.81,8188.0,225.4167,225.4834,225.2454,225.4453,8188.0
2022-07-13 15:05:00,236.84,236.84,236.33,236.33,4895.0,225.4739,225.4739,224.9883,224.9883,4895.0
2022-07-13 15:10:00,236.39,236.53,236.36,236.5,2140.0,225.0455,225.1787,225.0169,225.1502,2140.0
2022-07-13 15:15:00,236.5,236.56,236.24,236.33,8206.0,225.1502,225.2073,224.9027,224.9883,8206.0
2022-07-13 15:20:00,236.39,236.44,236.2,236.32,5090.0,225.0455,225.0931,224.8646,224.9788,5090.0
2022-07-13 15:25:00,236.34,236.39,235.92,235.92,20336.0,224.9979,225.0455,224.598,224.598,20336.0
2022-07-13 15:30:00,236.01,236.07,235.69,235.86,6529.0,224.6837,224.7408,224.3791,224.5409,6529.0
2022-07-13 15:35:00,235.82,236.11,235.66,236.11,7801.0,224.5028,224.7789,224.3505,224.7789,7801.0
2022-07-13 15:40:00,236.05,236.05,235.45,235.51,11939.0,224.7218,224.7218,224.1506,224.2077,11939.0
2022-07-13 15:45:00,235.42,235.46,235.27,235.38,6548.0,224.122,224.1601,223.9792,224.0839,6548.0
2022-07-13 15:50:00,235.41,235.7,235.31,235.49,14400.0,224.1125,224.3886,224.0173,224.1887,14400.0
2022-07-13 15:55:00,235.5,235.86,235.39,235.39,35583.0,224.1982,224.5409,224.0935,224.0935,35583.0
2022-07-14 09:30:00,232.2,233.54,232.2,232.66,12051.0,221.0565,222.3322,221.0565,221.4945,12051.0
2022-07-14 09:35:00,233.29,233.6,232.86,233.15,1719.0,222.0942,222.3894,221.6849,221.961,1719.0
2022-07-14 09:40:00,233.37,233.55,232.74,233.33,3100.0,222.1704,222.3418,221.5706,222.1323,3100.0
2022-07-14 09:45:00,233.66,233.88,233.26,233.88,8627.0,222.4465,222.6559,222.0657,222.6559,8627.0
2022-07-14 09:50:00,233.77,234.12,233.53,233.9,2155.0,222.5512,222.8844,222.3227,222.675,2155.0
2022-07-14 09:55:00,233.79,233.99,233.37,233.41,1800.0,222.5702,222.7606,222.1704,222.2085,1800.0
2022-07-14 10:00:00,233.38,234.17,233.38,233.97,4967.0,222.1799,222.932,222.1799,222.7416,4967.0
2022-07-14 10:05:00,234.0,234.4,234.0,234.13,2859.0,222.7702,223.151,222.7702,222.8939,2859.0
2022-07-14 10:10:00,234.21,234.21,233.76,233.76,5624.0,222.9701,222.9701,222.5417,222.5417,5624.0
2022-07-14 10:15:00,233.65,233.66,232.72,232.72,3599.0,222.437,222.4465,221.5516,221.5516,3599.0
2022-07-14 10:20:00,232.82,232.98,232.69,232.91,2114.0,221.6468,221.7991,221.523,221.7325,2114.0
2022-07-14 10:25:00,232.99,232.99,232.53,232.75,2850.0,221.8086,221.8086,221.3707,221.5802,2850.0
2022-07-14 10:30:00,232.68,232.68,231.99,232.23,4074.0,221.5135,221.5135,220.8566,221.0851,4074.0
2022-07-14 10:35:00,232.2,232.26,231.99,232.26,1665.0,221.0565,221.1137,220.8566,221.1137,1665.0
2022-07-14 10:40:00,232.17,232.78,232.17,232.69,2380.0,221.028,221.6087,221.028,221.523,2380.0
2022-07-14 10:45:00,232.43,232.75,232.25,232.69,3322.0,221.2755,221.5802,221.1041,221.523,3322.0
2022-07-14 10:50:00,232.64,232.71,231.92,232.43,3129.0,221.4754,221.5421,220.79,221.2755,3129.0
2022-07-14 10:55:00,232.39,232.39,231.91,232.26,2017.0,221.2374,221.2374,220.7805,221.1137,2017.0
2022-07-14 11:00:00,232.31,232.43,231.95,232.3,2750.0,221.1613,221.2755,220.8185,221.1517,2750.0
2022-07-14 11:05:00,232.22,232.5,232.09,232.24,2822.0,221.0756,221.3422,220.9518,221.0946,2822.0
2022-07-14 11:10:00,232.19,232.29,232.03,232.29,1301.0,221.047,221.1422,220.8947,221.1422,1301.0
2022-07-14 11:15:00,232.14,232.57,232.08,232.57,3483.0,220.9994,221.4088,220.9423,221.4088,3483.0
2022-07-14 11:20:00,232.56,232.75,232.44,232.45,2973.0,221.3993,221.5802,221.285,221.2945,2973.0
2022-07-14 11:25:00,232.43,232.7,232.27,232.7,2411.0,221.2755,221.5326,221.1232,221.5326,2411.0
2022-07-14 11:30:00,232.6,232.68,232.43,232.43,1913.0,221.4374,221.5135,221.2755,221.2755,1913.0
2022-07-14 11:35:00,232.76,232.95,232.76,232.95,968.0,221.5897,221.7706,221.5897,221.7706,968.0
2022-07-14 11:40:00,233.01,233.79,233.01,233.63,1914.0,221.8277,222.5702,221.8277,222.4179,1914.0
2022-07-14 11:45:00,233.7,233.85,233.5,233.5,2658.0,222.4846,222.6274,222.2942,222.2942,2658.0
2022-07-14 11:50:00,233.46,233.64,233.45,233.47,2294.0,222.2561,222.4274,222.2466,222.2656,2294.0
2022-07-14 11:55:00,233.47,233.97,233.42,233.81,1400.0,222.2656,222.7416,222.218,222.5893,1400.0
2022-07-14 12:00:00,233.89,233.92,233.7,233.82,4185.0,222.6654,222.694,222.4846,222.5988,4185.0
2022-07-14 12:05:00,233.64,233.94,233.58,233.76,1400.0,222.4274,222.713,222.3703,222.5417,1400.0
2022-07-14 12:10:00,233.6,233.64,233.57,233.58,562.0,222.3894,222.4274,222.3608,222.3703,562.0
2022-07-14 12:15:00,233.78,233.84,233.4,233.41,1800.0,222.5607,222.6178,222.199,222.2085,1800.0
2022-07-14 12:20:00,233.44,233.81,233.44,233.81,1526.0,222.237,222.5893,222.237,222.5893,1526.0
2022-07-14 12:25:00,233.71,233.84,233.19,233.32,4989.0,222.4941,222.6178,221.999,222.1228,4989.0
2022-07-14 12:30:00,233.4,233.54,233.34,233.53,5081.0,222.199,222.3322,222.1418,222.3227,5081.0
2022-07-14 12:35:00,233.6,233.6,232.98,233.24,9587.0,222.3894,222.3894,221.7991,222.0466,9587.0
2022-07-14 12:40:00,233.18,233.2,232.88,232.94,1200.0,221.9895,222.0086,221.7039,221.761,1200.0
2022-07-14 12:45:00,233.06,233.09,232.75,232.76,1837.0,221.8753,221.9038,221.5802,221.5897,1837.0
2022-07-14 12:50:00,232.83,233.22,232.83,233.1,1201.0,221.6563,222.0276,221.6563,221.9134,1201.0
2022-07-14 12:55:00,233.18,233.18,232.96,233.03,904.0,221.9895,221.9895,221.7801,221.8467,904.0
2022-07-14 13:00:00,233.14,233.15,232.71,232.81,1253.0,221.9514,221.961,221.5421,221.6373,1253.0
2022-07-14 13:05:00,232.77,232.92,232.77,232.92,1496.0,221.5992,221.742,221.5992,221.742,1496.0
2022-07-14 13:10:00,233.01,233.19,232.93,233.19,2615.0,221.8277,221.999,221.7515,221.999,2615.0
2022-07-14 13:15:00,233.25,233.52,233.14,233.49,6004.0,222.0562,222.3132,221.9514,222.2846,6004.0
2022-07-14 13:20:00,233.43,233.43,233.22,233.38,1900.0,222.2275,222.2275,222.0276,222.1799,1900.0
2022-07-14 13:25:00,233.31,233.31,233.3,233.3,385.0,222.1133,222.1133,222.1038,222.1038,385.0
2022-07-14 13:30:00,233.25,233.25,232.83,232.9,1200.0,222.0562,222.0562,221.6563,221.723,1200.0
2022-07-14 13:35:00,232.96,233.12,232.96,233.02,1337.0,221.7801,221.9324,221.7801,221.8372,1337.0
2022-07-14 13:40:00,233.07,233.32,233.05,233.22,2286.0,221.8848,222.1228,221.8658,222.0276,2286.0
2022-07-14 13:45:00,233.23,233.29,233.11,233.11,822.0,222.0371,222.0942,221.9229,221.9229,822.0
2022-07-14 13:50:00,233.19,233.19,232.9,233.09,10678.0,221.999,221.999,221.723,221.9038,10678.0
2022-07-14 13:55:00,233.18,233.3,232.86,232.86,2490.0,221.9895,222.1038,221.6849,221.6849,2490.0
2022-07-14 14:00:00,232.99,233.11,232.86,233.01,2000.0,221.8086,221.9229,221.6849,221.8277,2000.0
2022-07-14 14:05:00,233.09,233.21,233.08,233.2,1531.0,221.9038,222.0181,221.8943,222.0086,1531.0
2022-07-14 14:10:00,233.17,233.33,233.16,233.31,1625.0,221.98,222.1323,221.9705,222.1133,1625.0
2022-07-14 14:15:00,233.34,233.84,233.33,233.8,6261.0,222.1418,222.6178,222.1323,222.5798,6261.0
2022-07-14 14:20:00,234.03,234.28,233.97,234.03,4423.0,222.7987,223.0367,222.7416,222.7987,4423.0
2022-07-14 14:25:00,234.08,234.15,233.89,234.01,2200.0,222.8463,222.913,222.6654,222.7797,2200.0
2022-07-14 14:30:00,234.1,234.44,234.06,234.44,3102.0,222.8654,223.189,222.8273,223.189,3102.0
2022-07-14 14:35:00,234.35,234.5,234.35,234.5,1227.0,223.1034,223.2462,223.1034,223.2462,1227.0
2022-07-14 14:40:00,234.57,234.57,234.14,234.4,2845.0,223.3128,223.3128,222.9034,223.151,2845.0
2022-07-14 14:45:00,234.37,234.6,234.24,234.59,1370.0,223.1224,223.3414,222.9986,223.3318,1370.0
2022-07-14 14:50:00,234.74,234.75,234.4,234.62,2886.0,223.4747,223.4842,223.151,223.3604,2886.0
2022-07-14 14:55:00,234.64,234.67,234.35,234.42,5237.0,223.3794,223.408,223.1034,223.17,5237.0
2022-07-14 15:00:00,234.41,234.43,234.12,234.18,2369.0,223.1605,223.1795,222.8844,222.9415,2369.0
2022-07-14 15:05:00,234.19,234.2,233.88,233.95,2816.0,222.951,222.9606,222.6559,222.7226,2816.0
2022-07-14 15:10:00,233.94,234.24,233.92,234.21,4221.0,222.713,222.9986,222.694,222.9701,4221.0
2022-07-14 15:15:00,234.17,234.17,233.63,233.83,4066.0,222.932,222.932,222.4179,222.6083,4066.0
2022-07-14 15:20:00,233.79,234.15,233.79,234.11,1800.0,222.5702,222.913,222.5702,222.8749,1800.0
2022-07-14 15:25:00,234.13,234.13,233.9,234.09,1564.0,222.8939,222.8939,222.675,222.8558,1564.0
2022-07-14 15:30:00,234.08,234.12,233.97,234.04,1750.0,222.8463,222.8844,222.7416,222.8082,1750.0
2022-07-14 15:35:00,234.01,234.08,233.65,233.81,4734.0,222.7797,222.8463,222.437,222.5893,4734.0
2022-07-14 15:40:00,233.81,234.23,233.81,234.18,4824.0,222.5893,222.9891,222.5893,222.9415,4824.0
2022-07-14 15:45:00,234.23,234.33,234.02,234.23,10360.0,222.9891,223.0843,222.7892,222.9891,10360.0
2022-07-14 15:50:00,234.3,234.44,234.16,234.35,10472.0,223.0558,223.189,222.9225,223.1034,10472.0
2022-07-14 15:55:00,234.24,234.48,234.07,234.18,34216.0,222.9986,223.2271,222.8368,222.9415,34216.0
2022-07-15 09:30:00,236.81,237.32,236.32,236.32,38467.0,225.4453,225.9308,224.9788,224.9788,38467.0
2022-07-15 09:35:00,236.98,236.98,236.07,236.4,2082.0,225.6072,225.6072,224.7408,225.055,2082.0
2022-07-15 09:40:00,236.41,236.74,236.22,236.3,4054.0,225.0645,225.3787,224.8836,224.9598,4054.0
2022-07-15 09:45:00,236.49,237.08,236.39,236.66,4461.0,225.1407,225.7024,225.0455,225.3025,4461.0
2022-07-15 09:50:00,236.75,236.92,236.36,236.42,3765.0,225.3882,225.55,225.0169,225.074,3765.0
2022-07-15 09:55:00,236.41,236.52,235.62,235.62,5600.0,225.0645,225.1692,224.3124,224.3124,5600.0
2022-07-15 10:00:00,236.18,237.35,236.18,237.35,8380.0,224.8455,225.9594,224.8455,225.9594,8380.0
2022-07-15 10:05:00,237.52,237.52,236.43,236.69,2033.0,226.1212,226.1212,225.0835,225.3311,2033.0
2022-07-15 10:10:00,236.76,237.31,236.76,237.26,2895.0,225.3977,225.9213,225.3977,225.8737,2895.0
2022-07-15 10:15:00,237.19,237.58,237.13,237.44,3301.0,225.8071,226.1784,225.75,226.0451,3301.0
2022-07-15 10:20:00,237.56,237.58,237.22,237.48,2237.0,226.1593,226.1784,225.8356,226.0832,2237.0
2022-07-15 10:25:00,237.53,237.94,237.31,237.94,3558.0,226.1308,226.5211,225.9213,226.5211,3558.0
2022-07-15 10:30:00,238.2,238.47,238.15,238.34,2086.0,226.7686,227.0256,226.721,226.9019,2086.0
2022-07-15 10:35:00,238.27,238.73,238.13,238.39,6561.0,226.8352,227.2732,226.702,226.9495,6561.0
2022-07-15 10:40:00,238.71,238.74,238.64,238.64,1259.0,227.2541,227.2827,227.1875,227.1875,1259.0
2022-07-15 10:45:00,238.76,238.89,238.39,238.82,3309.0,227.3017,227.4255,226.9495,227.3588,3309.0
2022-07-15 10:50:00,238.47,238.72,238.47,238.64,2479.0,227.0256,227.2636,227.0256,227.1875,2479.0
2022-07-15 10:55:00,238.65,239.33,238.64,239.14,5751.0,227.197,227.8444,227.1875,227.6635,5751.0
2022-07-15 11:00:00,238.84,239.12,238.84,239.12,5126.0,227.3779,227.6445,227.3779,227.6445,5126.0
2022-07-15 11:05:00,239.14,239.17,238.98,239.05,1623.0,227.6635,227.6921,227.5112,227.5778,1623.0
2022-07-15 11:10:00,239.1,239.48,238.99,238.99,5177.0,227.6254,227.9872,227.5207,227.5207,5177.0
2022-07-15 11:15:00,239.12,239.45,239.12,239.21,3770.0,227.6445,227.9586,227.6445,227.7301,3770.0
2022-07-15 11:20:00,239.3,239.36,239.07,239.26,5481.0,227.8158,227.8729,227.5969,227.7777,5481.0
2022-07-15 11:25:00,239.3,239.3,238.86,238.88,2909.0,227.8158,227.8158,227.3969,227.416,2909.0
2022-07-15 11:30:00,238.91,239.1,238.79,238.96,2916.0,227.4445,227.6254,227.3303,227.4921,2916.0
2022-07-15 11:35:00,239.03,239.66,238.97,239.6,2925.0,227.5588,228.1585,227.5016,228.1014,2925.0
2022-07-15 11:40:00,239.63,240.07,239.63,239.87,4120.0,228.13,228.5489,228.13,228.3585,4120.0
2022-07-15 11:45:00,239.76,239.94,239.62,239.94,3982.0,228.2537,228.4251,228.1205,228.4251,3982.0
2022-07-15 11:50:00,239.84,239.85,239.5,239.5,2019.0,228.3299,228.3394,228.0062,228.0062,2019.0
2022-07-15 11:55:00,239.57,239.57,239.1,239.49,3422.0,228.0729,228.0729,227.6254,227.9967,3422.0
2022-07-15 12:00:00,239.52,239.93,239.52,239.73,2425.0,228.0253,228.4156,228.0253,228.2252,2425.0
2022-07-15 12:05:00,239.72,239.86,239.46,239.46,4891.0,228.2157,228.3489,227.9681,227.9681,4891.0
2022-07-15 12:10:00,239.23,239.34,239.08,239.3,1892.0,227.7492,227.8539,227.6064,227.8158,1892.0
2022-07-15 12:15:00,239.25,239.3,239.09,239.3,920.0,227.7682,227.8158,227.6159,227.8158,920.0
2022-07-15 12:20:00,239.26,239.26,238.91,238.91,1574.0,227.7777,227.7777,227.4445,227.4445,1574.0
2022-07-15 12:25:00,238.89,238.95,238.69,238.84,2039.0,227.4255,227.4826,227.2351,227.3779,2039.0
2022-07-15 12:30:00,238.78,238.78,238.59,238.71,908.0,227.3208,227.3208,227.1399,227.2541,908.0
2022-07-15 12:35:00,238.69,238.83,238.69,238.82,1227.0,227.2351,227.3684,227.2351,227.3588,1227.0
2022-07-15 12:40:00,238.84,238.98,238.65,238.98,1705.0,227.3779,227.5112,227.197,227.5112,1705.0
2022-07-15 12:45:00,238.94,239.05,238.89,238.96,1400.0,227.4731,227.5778,227.4255,227.4921,1400.0
2022-07-15 12:50:00,238.91,239.01,238.87,238.99,1801.0,227.4445,227.5397,227.4064,227.5207,1801.0
2022-07-15 12:55:00,238.9,238.93,238.83,238.92,1800.0,227.435,227.4636,227.3684,227.454,1800.0
2022-07-15 13:00:00,238.92,239.55,238.92,239.46,4322.0,227.454,228.0538,227.454,227.9681,4322.0
2022-07-15 13:05:00,239.5,239.55,239.43,239.49,3512.0,228.0062,228.0538,227.9396,227.9967,3512.0
2022-07-15 13:10:00,239.5,239.58,239.4,239.54,4608.0,228.0062,228.0824,227.911,228.0443,4608.0
2022-07-15 13:15:00,239.53,239.6,239.31,239.34,3630.0,228.0348,228.1014,227.8253,227.8539,3630.0
2022-07-15 13:20:00,239.35,239.35,239.1,239.28,1781.0,227.8634,227.8634,227.6254,227.7968,1781.0
2022-07-15 13:25:00,239.31,239.53,239.31,239.4,1721.0,227.8253,228.0348,227.8253,227.911,1721.0
2022-07-15 13:30:00,239.5,239.51,239.2,239.29,2377.0,228.0062,228.0157,227.7206,227.8063,2377.0
2022-07-15 13:35:00,239.29,239.44,238.98,239.44,5228.0,227.8063,227.9491,227.5112,227.9491,5228.0
2022-07-15 13:40:00,239.52,239.58,239.19,239.23,3092.0,228.0253,228.0824,227.7111,227.7492,3092.0
2022-07-15 13:45:00,239.27,239.43,239.27,239.41,784.0,227.7873,227.9396,227.7873,227.9205,784.0
2022-07-15 13:50:00,239.38,239.64,239.33,239.33,5052.0,227.892,228.1395,227.8444,227.8444,5052.0
2022-07-15 13:55:00,239.3,239.35,239.19,239.19,1201.0,227.8158,227.8634,227.7111,227.7111,1201.0
2022-07-15 14:00:00,239.04,239.25,239.04,239.25,2234.0,227.5683,227.7682,227.5683,227.7682,2234.0
2022-07-15 14:05:00,239.17,239.28,239.07,239.23,1490.0,227.6921,227.7968,227.5969,227.7492,1490.0
2022-07-15 14:10:00,239.27,239.33,239.16,239.3,2200.0,227.7873,227.8444,227.6825,227.8158,2200.0
2022-07-15 14:15:00,239.34,239.51,239.31,239.45,3150.0,227.8539,228.0157,227.8253,227.9586,3150.0
2022-07-15 14:20:00,239.51,239.55,239.4,239.42,2702.0,228.0157,228.0538,227.911,227.9301,2702.0
2022-07-15 14:25:00,239.5,239.52,239.24,239.52,2593.0,228.0062,228.0253,227.7587,228.0253,2593.0
2022-07-15 14:30:00,239.54,239.61,239.41,239.43,2350.0,228.0443,228.1109,227.9205,227.9396,2350.0
2022-07-15 14:35:00,239.44,239.54,239.38,239.43,1726.0,227.9491,228.0443,227.892,227.9396,1726.0
2022-07-15 14:40:00,239.42,239.59,239.4,239.51,3870.0,227.9301,228.0919,227.911,228.0157,3870.0
2022-07-15 14:45:00,239.51,239.53,239.44,239.45,1400.0,228.0157,228.0348,227.9491,227.9586,1400.0
2022-07-15 14:50:00,239.5,239.52,239.37,239.4,1703.0,228.0062,228.0253,227.8825,227.911,1703.0
2022-07-15 14:55:00,239.38,239.39,239.18,239.23,2396.0,227.892,227.9015,227.7016,227.7492,2396.0
2022-07-15 15:00:00,239.13,239.25,239.13,239.19,2170.0,227.654,227.7682,227.654,227.7111,2170.0
2022-07-15 15:05:00,239.16,239.32,239.15,239.31,1927.0,227.6825,227.8349,227.673,227.8253,1927.0
2022-07-15 15:10:00,239.31,239.4,239.17,239.21,2875.0,227.8253,227.911,227.6921,227.7301,2875.0
2022-07-15 15:15:00,239.24,239.36,239.04,239.36,5151.0,227.7587,227.8729,227.5683,227.8729,5151.0
2022-07-15 15:20:00,239.38,239.38,239.06,239.14,2219.0,227.892,227.892,227.5873,227.6635,2219.0
2022-07-15 15:25:00,239.01,239.05,238.85,238.92,2342.0,227.5397,227.5778,227.3874,227.454,2342.0
2022-07-15 15:30:00,238.91,238.93,238.51,238.56,5171.0,227.4445,227.4636,227.0637,227.1113,5171.0
2022-07-15 15:35:00,238.65,238.65,238.43,238.59,3213.0,227.197,227.197,226.9876,227.1399,3213.0
2022-07-15 15:40:00,238.58,238.99,238.58,238.94,7477.0,227.1304,227.5207,227.1304,227.4731,7477.0
2022-07-15 15:45:00,238.93,239.04,238.61,238.61,7765.0,227.4636,227.5683,227.1589,227.1589,7765.0
2022-07-15 15:50:00,238.75,239.0,238.52,238.9,22686.0,227.2922,227.5302,227.0732,227.435,22686.0
2022-07-15 15:55:00,238.92,239.35,238.76,239.24,41914.0,227.454,227.8634,227.3017,227.7587,41914.0
2022-07-18 09:30:00,238.08,239.11,237.9,237.9,12643.0,226.6544,227.6349,226.483,226.483,12643.0
2022-07-18 09:35:00,238.0,238.18,237.57,237.83,2521.0,226.5782,226.7496,226.1688,226.4164,2521.0
2022-07-18 09:40:00,238.12,238.83,237.62,238.44,3725.0,226.6924,227.3684,226.2164,226.9971,3725.0
2022-07-18 09:45:00,238.56,238.77,237.72,238.43,7857.0,227.1113,227.3112,226.3116,226.9876,7857.0
2022-07-18 09:50:00,238.75,238.81,238.14,238.27,3617.0,227.2922,227.3493,226.7115,226.8352,3617.0
2022-07-18 09:55:00,238.25,238.27,237.36,237.39,4147.0,226.8162,226.8352,225.9689,225.9975,4147.0
2022-07-18 10:00:00,237.69,238.02,237.59,238.02,2890.0,226.2831,226.5972,226.1879,226.5972,2890.0
2022-07-18 10:05:00,237.84,238.49,237.83,238.43,2550.0,226.4259,227.0447,226.4164,226.9876,2550.0
2022-07-18 10:10:00,238.5,238.59,238.16,238.29,8640.0,227.0542,227.1399,226.7305,226.8543,8640.0
2022-07-18 10:15:00,238.44,238.6,238.38,238.38,1682.0,226.9971,227.1494,226.94,226.94,1682.0
2022-07-18 10:20:00,238.35,238.37,238.04,238.32,1100.0,226.9114,226.9304,226.6163,226.8828,1100.0
2022-07-18 10:25:00,238.31,238.4,238.21,238.3,582.0,226.8733,226.959,226.7781,226.8638,582.0
2022-07-18 10:30:00,238.3,238.31,238.0,238.07,1297.0,226.8638,226.8733,226.5782,226.6448,1297.0
2022-07-18 10:35:00,238.09,238.28,237.98,238.07,2413.0,226.6639,226.8448,226.5592,226.6448,2413.0
2022-07-18 10:40:00,238.19,238.37,238.18,238.3,2464.0,226.7591,226.9304,226.7496,226.8638,2464.0
2022-07-18 10:45:00,238.43,238.43,238.1,238.14,708.0,226.9876,226.9876,226.6734,226.7115,708.0
2022-07-18 10:50:00,237.99,238.07,237.74,237.96,1184.0,226.5687,226.6448,226.3307,226.5401,1184.0
2022-07-18 10:55:00,237.95,238.06,237.52,237.72,7213.0,226.5306,226.6353,226.1212,226.3116,7213.0
2022-07-18 11:00:00,237.67,237.8,237.53,237.64,1384.0,226.264,226.3878,226.1308,226.2355,1384.0
2022-07-18 11:05:00,237.64,237.68,237.3,237.36,1532.0,226.2355,226.2736,225.9118,225.9689,1532.0
2022-07-18 11:10:00,237.54,237.61,237.36,237.61,2322.0,226.1403,226.2069,225.9689,226.2069,2322.0
2022-07-18 11:15:00,237.74,237.75,237.72,237.72,251.0,226.3307,226.3402,226.3116,226.3116,251.0
2022-07-18 11:20:00,237.45,237.6,237.38,237.5,1372.0,226.0546,226.1974,225.988,226.1022,1372.0
2022-07-18 11:25:00,237.41,237.42,237.06,237.06,1506.0,226.0165,226.026,225.6833,225.6833,1506.0
2022-07-18 11:30:00,237.3,237.46,237.19,237.19,1010.0,225.9118,226.0641,225.8071,225.8071,1010.0
2022-07-18 11:35:00,237.28,237.36,237.24,237.28,1494.0,225.8928,225.9689,225.8547,225.8928,1494.0
2022-07-18 11:40:00,237.34,237.66,237.3,237.57,2672.0,225.9499,226.2545,225.9118,226.1688,2672.0
2022-07-18 11:45:00,237.69,237.69,237.3,237.4,1262.0,226.2831,226.2831,225.9118,226.007,1262.0
2022-07-18 11:50:00,237.38,237.38,237.09,237.09,623.0,225.988,225.988,225.7119,225.7119,623.0
2022-07-18 11:55:00,237.15,237.39,237.13,237.37,4434.0,225.769,225.9975,225.75,225.9784,4434.0
2022-07-18 12:00:00,237.38,237.41,237.18,237.18,1616.0,225.988,226.0165,225.7976,225.7976,1616.0
2022-07-18 12:05:00,237.12,237.33,237.01,237.31,1668.0,225.7404,225.9404,225.6357,225.9213,1668.0
2022-07-18 12:10:00,237.22,237.29,237.21,237.29,602.0,225.8356,225.9023,225.8261,225.9023,602.0
2022-07-18 12:15:00,237.21,237.39,237.17,237.34,1936.0,225.8261,225.9975,225.788,225.9499,1936.0
2022-07-18 12:20:00,237.39,237.41,237.28,237.37,1456.0,225.9975,226.0165,225.8928,225.9784,1456.0
2022-07-18 12:25:00,237.2,237.37,237.2,237.36,5537.0,225.8166,225.9784,225.8166,225.9689,5537.0
2022-07-18 12:30:00,237.42,237.57,237.39,237.57,1669.0,226.026,226.1688,225.9975,226.1688,1669.0
2022-07-18 12:35:00,237.53,237.64,237.48,237.56,1482.0,226.1308,226.2355,226.0832,226.1593,1482.0
2022-07-18 12:40:00,237.61,237.76,237.59,237.63,3041.0,226.2069,226.3497,226.1879,226.226,3041.0
2022-07-18 12:45:00,237.61,237.61,237.46,237.51,920.0,226.2069,226.2069,226.0641,226.1117,920.0
2022-07-18 12:50:00,237.54,237.54,237.26,237.27,1402.0,226.1403,226.1403,225.8737,225.8832,1402.0
2022-07-18 12:55:00,237.27,237.28,237.02,237.15,1703.0,225.8832,225.8928,225.6452,225.769,1703.0
2022-07-18 13:00:00,237.05,237.06,236.65,236.88,5384.0,225.6738,225.6833,225.293,225.512,5384.0
2022-07-18 13:05:00,236.92,237.06,236.8,236.89,1417.0,225.55,225.6833,225.4358,225.5215,1417.0
2022-07-18 13:10:00,236.92,237.04,236.88,237.04,985.0,225.55,225.6643,225.512,225.6643,985.0
2022-07-18 13:15:00,236.91,236.91,236.39,236.39,4277.0,225.5405,225.5405,225.0455,225.0455,4277.0
2022-07-18 13:20:00,236.31,236.43,236.27,236.37,2143.0,224.9693,225.0835,224.9312,225.0264,2143.0
2022-07-18 13:25:00,236.38,236.45,236.28,236.32,1834.0,225.0359,225.1026,224.9407,224.9788,1834.0
2022-07-18 13:30:00,236.28,236.64,236.26,236.64,2955.0,224.9407,225.2835,224.9217,225.2835,2955.0
2022-07-18 13:35:00,236.66,236.79,236.64,236.7,1564.0,225.3025,225.4263,225.2835,225.3406,1564.0
2022-07-18 13:40:00,236.67,236.76,236.62,236.63,1703.0,225.312,225.3977,225.2644,225.2739,1703.0
2022-07-18 13:45:00,236.88,236.99,236.88,236.91,748.0,225.512,225.6167,225.512,225.5405,748.0
2022-07-18 13:50:00,236.99,237.09,236.91,236.96,2808.0,225.6167,225.7119,225.5405,225.5881,2808.0
2022-07-18 13:55:00,236.94,236.94,236.2,236.21,2853.0,225.5691,225.5691,224.8646,224.8741,2853.0
2022-07-18 14:00:00,236.18,236.26,236.06,236.16,5886.0,224.8455,224.9217,224.7313,224.8265,5886.0
2022-07-18 14:05:00,236.01,236.16,235.88,235.92,3540.0,224.6837,224.8265,224.5599,224.598,3540.0
2022-07-18 14:10:00,235.82,235.88,235.71,235.88,3134.0,224.5028,224.5599,224.3981,224.5599,3134.0
2022-07-18 14:15:00,235.88,235.99,235.84,235.99,2073.0,224.5599,224.6647,224.5219,224.6647,2073.0
2022-07-18 14:20:00,235.93,235.97,235.81,235.81,800.0,224.6075,224.6456,224.4933,224.4933,800.0
2022-07-18 14:25:00,235.69,235.79,235.47,235.69,1887.0,224.3791,224.4743,224.1696,224.3791,1887.0
2022-07-18 14:30:00,235.79,235.89,235.72,235.89,1300.0,224.4743,224.5695,224.4076,224.5695,1300.0
2022-07-18 14:35:00,235.87,236.13,235.87,236.03,729.0,224.5504,224.7979,224.5504,224.7027,729.0
2022-07-18 14:40:00,235.96,236.17,235.9,235.9,3440.0,224.6361,224.836,224.579,224.579,3440.0
2022-07-18 14:45:00,235.59,236.04,235.59,235.9,1714.0,224.2839,224.7123,224.2839,224.579,1714.0
2022-07-18 14:50:00,235.88,236.02,235.79,235.98,2171.0,224.5599,224.6932,224.4743,224.6551,2171.0
2022-07-18 14:55:00,235.92,235.92,235.69,235.72,2392.0,224.598,224.598,224.3791,224.4076,2392.0
2022-07-18 15:00:00,235.72,235.72,235.33,235.47,2612.0,224.4076,224.4076,224.0363,224.1696,2612.0
2022-07-18 15:05:00,235.54,235.72,235.52,235.71,2001.0,224.2363,224.4076,224.2172,224.3981,2001.0
2022-07-18 15:10:00,235.65,235.65,235.17,235.31,4175.0,224.341,224.341,223.884,224.0173,4175.0
2022-07-18 15:15:00,235.39,235.47,235.27,235.39,3203.0,224.0935,224.1696,223.9792,224.0935,3203.0
2022-07-18 15:20:00,235.39,235.39,235.18,235.18,2500.0,224.0935,224.0935,223.8935,223.8935,2500.0
2022-07-18 15:25:00,235.14,235.15,234.71,234.72,33588.0,223.8555,223.865,223.4461,223.4556,33588.0
2022-07-18 15:30:00,234.62,234.65,234.5,234.54,3606.0,223.3604,223.389,223.2462,223.2842,3606.0
2022-07-18 15:35:00,234.55,234.69,234.16,234.3,5249.0,223.2938,223.4271,222.9225,223.0558,5249.0
2022-07-18 15:40:00,234.35,234.54,234.25,234.29,7243.0,223.1034,223.2842,223.0082,223.0462,7243.0
2022-07-18 15:45:00,234.25,234.35,233.93,234.11,9683.0,223.0082,223.1034,222.7035,222.8749,9683.0
2022-07-18 15:50:00,234.02,234.45,233.98,234.3,26411.0,222.7892,223.1986,222.7511,223.0558,26411.0
2022-07-18 15:55:00,234.33,234.51,234.05,234.31,58614.0,223.0843,223.2557,222.8178,223.0653,58614.0
2022-07-19 09:30:00,236.67,236.67,235.63,235.63,21587.0,225.312,225.312,224.3219,224.3219,21587.0
2022-07-19 09:35:00,236.35,237.1,236.15,236.22,1693.0,225.0074,225.7214,224.817,224.8836,1693.0
2022-07-19 09:40:00,236.35,236.46,236.07,236.24,6812.0,225.0074,225.1121,224.7408,224.9027,6812.0
2022-07-19 09:45:00,236.56,236.56,236.04,236.31,4594.0,225.2073,225.2073,224.7123,224.9693,4594.0
2022-07-19 09:50:00,236.17,236.57,236.12,236.55,2243.0,224.836,225.2168,224.7884,225.1978,2243.0
2022-07-19 09:55:00,236.48,236.68,235.98,236.63,16644.0,225.1311,225.3215,224.6551,225.2739,16644.0
2022-07-19 10:00:00,236.86,236.89,236.3,236.42,7651.0,225.4929,225.5215,224.9598,225.074,7651.0
2022-07-19 10:05:00,236.51,236.8,236.48,236.61,2296.0,225.1597,225.4358,225.1311,225.2549,2296.0
2022-07-19 10:10:00,236.49,236.72,236.32,236.32,2399.0,225.1407,225.3596,224.9788,224.9788,2399.0
2022-07-19 10:15:00,236.65,236.66,236.46,236.56,2784.0,225.293,225.3025,225.1121,225.2073,2784.0
2022-07-19 10:20:00,236.68,237.09,236.68,237.04,900.0,225.3215,225.7119,225.3215,225.6643,900.0
2022-07-19 10:25:00,236.88,236.97,236.85,236.92,803.0,225.512,225.5976,225.4834,225.55,803.0
2022-07-19 10:30:00,237.3,237.3,236.91,237.02,791.0,225.9118,225.9118,225.5405,225.6452,791.0
2022-07-19 10:35:00,236.91,237.18,236.75,237.04,1755.0,225.5405,225.7976,225.3882,225.6643,1755.0
2022-07-19 10:40:00,237.11,237.13,236.88,236.94,2857.0,225.7309,225.75,225.512,225.5691,2857.0
2022-07-19 10:45:00,236.98,237.3,236.98,237.25,1865.0,225.6072,225.9118,225.6072,225.8642,1865.0
2022-07-19 10:50:00,237.22,237.47,237.22,237.45,1300.0,225.8356,226.0736,225.8356,226.0546,1300.0
2022-07-19 10:55:00,237.5,237.71,237.41,237.41,3365.0,226.1022,226.3021,226.0165,226.0165,3365.0
2022-07-19 11:00:00,237.46,237.93,237.46,237.7,4188.0,226.0641,226.5116,226.0641,226.2926,4188.0
2022-07-19 11:05:00,237.85,238.03,237.72,237.76,6506.0,226.4354,226.6068,226.3116,226.3497,6506.0
2022-07-19 11:10:00,237.9,238.23,237.8,237.96,11897.0,226.483,226.7972,226.3878,226.5401,11897.0
2022-07-19 11:15:00,238.09,238.12,237.82,237.93,1659.0,226.6639,226.6924,226.4068,226.5116,1659.0
2022-07-19 11:20:00,237.78,237.78,237.46,237.56,5427.0,226.3688,226.3688,226.0641,226.1593,5427.0
2022-07-19 11:25:00,237.49,237.49,237.17,237.27,1910.0,226.0927,226.0927,225.788,225.8832,1910.0
2022-07-19 11:30:00,237.29,237.67,237.29,237.54,1769.0,225.9023,226.264,225.9023,226.1403,1769.0
2022-07-19 11:35:00,237.41,237.51,237.21,237.21,2558.0,226.0165,226.1117,225.8261,225.8261,2558.0
2022-07-19 11:40:00,237.25,237.25,236.91,236.99,1928.0,225.8642,225.8642,225.5405,225.6167,1928.0
2022-07-19 11:45:00,236.88,236.98,236.8,236.9,4444.0,225.512,225.6072,225.4358,225.531,4444.0
2022-07-19 11:50:00,236.93,237.08,236.88,237.04,2503.0,225.5596,225.7024,225.512,225.6643,2503.0
2022-07-19 11:55:00,237.12,237.12,237.0,237.0,2500.0,225.7404,225.7404,225.6262,225.6262,2500.0
2022-07-19 12:00:00,237.03,237.18,236.72,236.73,1637.0,225.6548,225.7976,225.3596,225.3691,1637.0
2022-07-19 12:05:00,236.67,236.67,236.43,236.66,1519.0,225.312,225.312,225.0835,225.3025,1519.0
2022-07-19 12:10:00,236.85,236.99,236.8,236.81,6228.0,225.4834,225.6167,225.4358,225.4453,6228.0
2022-07-19 12:15:00,236.81,237.1,236.74,237.04,3255.0,225.4453,225.7214,225.3787,225.6643,3255.0
2022-07-19 12:20:00,237.01,237.19,237.0,237.09,2440.0,225.6357,225.8071,225.6262,225.7119,2440.0
2022-07-19 12:25:00,237.15,237.17,236.87,236.99,1363.0,225.769,225.788,225.5024,225.6167,1363.0
2022-07-19 12:30:00,237.16,237.25,237.04,237.05,1412.0,225.7785,225.8642,225.6643,225.6738,1412.0
2022-07-19 12:35:00,237.11,237.11,236.75,236.76,1616.0,225.7309,225.7309,225.3882,225.3977,1616.0
2022-07-19 12:40:00,236.76,236.81,236.57,236.66,10730.0,225.3977,225.4453,225.2168,225.3025,10730.0
2022-07-19 12:45:00,236.67,236.91,236.67,236.91,1904.0,225.312,225.5405,225.312,225.5405,1904.0
2022-07-19 12:50:00,236.88,236.88,236.65,236.71,5662.0,225.512,225.512,225.293,225.3501,5662.0
2022-07-19 12:55:00,236.72,237.06,236.71,236.96,3504.0,225.3596,225.6833,225.3501,225.5881,3504.0
2022-07-19 13:00:00,236.87,237.02,236.77,236.89,6764.0,225.5024,225.6452,225.4072,225.5215,6764.0
2022-07-19 13:05:00,236.93,237.08,236.83,236.84,2735.0,225.5596,225.7024,225.4644,225.4739,2735.0
2022-07-19 13:10:00,236.8,236.84,236.58,236.59,1502.0,225.4358,225.4739,225.2263,225.2359,1502.0
2022-07-19 13:15:00,236.67,237.02,236.67,236.72,7764.0,225.312,225.6452,225.312,225.3596,7764.0
2022-07-19 13:20:00,236.72,236.78,236.65,236.76,5513.0,225.3596,225.4167,225.293,225.3977,5513.0
2022-07-19 13:25:00,236.83,237.04,236.8,236.89,2658.0,225.4644,225.6643,225.4358,225.5215,2658.0
2022-07-19 13:30:00,236.85,236.97,236.6,236.81,2708.0,225.4834,225.5976,225.2454,225.4453,2708.0
2022-07-19 13:35:00,236.81,237.11,236.81,237.11,3836.0,225.4453,225.7309,225.4453,225.7309,3836.0
2022-07-19 13:40:00,237.1,237.24,237.0,237.1,4588.0,225.7214,225.8547,225.6262,225.7214,4588.0
2022-07-19 13:45:00,237.04,237.55,237.04,237.46,6350.0,225.6643,226.1498,225.6643,226.0641,6350.0
2022-07-19 13:50:00,237.51,237.64,237.45,237.64,1110.0,226.1117,226.2355,226.0546,226.2355,1110.0
2022-07-19 13:55:00,237.6,237.65,237.51,237.61,2000.0,226.1974,226.245,226.1117,226.2069,2000.0
2022-07-19 14:00:00,237.7,237.84,237.7,237.75,2315.0,226.2926,226.4259,226.2926,226.3402,2315.0
2022-07-19 14:05:00,237.76,238.23,237.67,238.23,3631.0,226.3497,226.7972,226.264,226.7972,3631.0
2022-07-19 14:10:00,238.17,238.17,237.81,237.87,2618.0,226.74,226.74,226.3973,226.4544,2618.0
2022-07-19 14:15:00,237.98,237.98,237.74,237.97,4000.0,226.5592,226.5592,226.3307,226.5496,4000.0
2022-07-19 14:20:00,237.93,238.05,237.88,238.05,3061.0,226.5116,226.6258,226.464,226.6258,3061.0
2022-07-19 14:25:00,238.0,238.04,237.8,237.96,2854.0,226.5782,226.6163,226.3878,226.5401,2854.0
2022-07-19 14:30:00,237.99,238.13,237.91,238.12,3138.0,226.5687,226.702,226.4925,226.6924,3138.0
2022-07-19 14:35:00,238.14,238.14,238.03,238.05,2673.0,226.7115,226.7115,226.6068,226.6258,2673.0
2022-07-19 14:40:00,237.98,237.98,237.83,237.84,2296.0,226.5592,226.5592,226.4164,226.4259,2296.0
2022-07-19 14:45:00,237.8,237.92,237.75,237.82,2814.0,226.3878,226.502,226.3402,226.4068,2814.0
2022-07-19 14:50:00,237.84,238.08,237.8,237.93,6041.0,226.4259,226.6544,226.3878,226.5116,6041.0
2022-07-19 14:55:00,237.88,238.03,237.84,237.86,3380.0,226.464,226.6068,226.4259,226.4449,3380.0
2022-07-19 15:00:00,237.82,237.82,237.68,237.76,3830.0,226.4068,226.4068,226.2736,226.3497,3830.0
2022-07-19 15:05:00,237.78,238.06,237.78,238.04,2822.0,226.3688,226.6353,226.3688,226.6163,2822.0
2022-07-19 15:10:00,238.0,238.03,237.92,237.99,8984.0,226.5782,226.6068,226.502,226.5687,8984.0
2022-07-19 15:15:00,238.01,238.05,237.85,237.98,5360.0,226.5877,226.6258,226.4354,226.5592,5360.0
2022-07-19 15:20:00,237.91,237.93,237.69,237.86,5003.0,226.4925,226.5116,226.2831,226.4449,5003.0
2022-07-19 15:25:00,237.88,238.01,237.88,237.93,3493.0,226.464,226.5877,226.464,226.5116,3493.0
2022-07-19 15:30:00,237.96,238.05,237.8,237.81,6406.0,226.5401,226.6258,226.3878,226.3973,6406.0
2022-07-19 15:35:00,237.84,238.22,237.84,238.2,4704.0,226.4259,226.7876,226.4259,226.7686,4704.0
2022-07-19 15:40:00,238.24,238.68,238.24,238.64,6622.0,226.8067,227.2256,226.8067,227.1875,6622.0
2022-07-19 15:45:00,238.57,238.81,238.49,238.56,8603.0,227.1208,227.3493,227.0447,227.1113,8603.0
2022-07-19 15:50:00,238.57,238.81,238.33,238.53,14725.0,227.1208,227.3493,226.8924,227.0828,14725.0
2022-07-19 15:55:00,238.54,238.64,238.28,238.45,38058.0,227.0923,227.1875,226.8448,227.0066,38058.0
2022-07-20 09:30:00,236.45,237.02,235.56,235.56,24527.0,225.1026,225.6452,224.2553,224.2553,24527.0
2022-07-20 09:35:00,235.49,236.04,235.26,235.74,9972.0,224.1887,224.7123,223.9697,224.4267,9972.0
2022-07-20 09:40:00,235.83,236.47,235.72,236.34,8674.0,224.5123,225.1216,224.4076,224.9979,8674.0
2022-07-20 09:45:00,236.34,236.76,235.93,236.37,11363.0,224.9979,225.3977,224.6075,225.0264,11363.0
2022-07-20 09:50:00,236.37,236.86,235.83,236.86,18866.0,225.0264,225.4929,224.5123,225.4929,18866.0
2022-07-20 09:55:00,236.78,236.9,236.07,236.07,27166.0,225.4167,225.531,224.7408,224.7408,27166.0
2022-07-20 10:00:00,236.06,236.37,235.63,235.8,35444.0,224.7313,225.0264,224.3219,224.4838,35444.0
2022-07-20 10:05:00,235.68,235.94,235.35,235.89,6650.0,224.3695,224.6171,224.0554,224.5695,6650.0
2022-07-20 10:10:00,235.97,236.07,235.7,235.99,5271.0,224.6456,224.7408,224.3886,224.6647,5271.0
2022-07-20 10:15:00,235.73,235.84,235.23,235.31,4524.0,224.4171,224.5219,223.9411,224.0173,4524.0
2022-07-20 10:20:00,235.18,235.62,235.18,235.44,2611.0,223.8935,224.3124,223.8935,224.1411,2611.0
2022-07-20 10:25:00,235.37,235.76,235.36,235.46,1500.0,224.0744,224.4457,224.0649,224.1601,1500.0
2022-07-20 10:30:00,235.57,236.05,235.57,236.05,5798.0,224.2648,224.7218,224.2648,224.7218,5798.0
2022-07-20 10:35:00,236.12,236.48,236.11,236.33,5790.0,224.7884,225.1311,224.7789,224.9883,5790.0
2022-07-20 10:40:00,236.23,236.23,235.72,235.75,13151.0,224.8931,224.8931,224.4076,224.4362,13151.0
2022-07-20 10:45:00,235.8,236.37,235.78,236.31,4529.0,224.4838,225.0264,224.4647,224.9693,4529.0
2022-07-20 10:50:00,236.27,236.55,236.2,236.55,5561.0,224.9312,225.1978,224.8646,225.1978,5561.0
2022-07-20 10:55:00,236.53,236.84,236.3,236.84,3198.0,225.1787,225.4739,224.9598,225.4739,3198.0
2022-07-20 11:00:00,236.96,237.22,236.91,237.17,4296.0,225.5881,225.8356,225.5405,225.788,4296.0
2022-07-20 11:05:00,237.33,237.71,237.23,237.56,3372.0,225.9404,226.3021,225.8452,226.1593,3372.0
2022-07-20 11:10:00,237.56,237.68,237.34,237.45,5976.0,226.1593,226.2736,225.9499,226.0546,5976.0
2022-07-20 11:15:00,237.5,237.61,237.24,237.37,3728.0,226.1022,226.2069,225.8547,225.9784,3728.0
2022-07-20 11:20:00,237.23,237.62,236.86,236.86,17245.0,225.8452,226.2164,225.4929,225.4929,17245.0
2022-07-20 11:25:00,236.81,236.87,236.55,236.62,7038.0,225.4453,225.5024,225.1978,225.2644,7038.0
2022-07-20 11:30:00,236.63,236.75,236.41,236.61,4171.0,225.2739,225.3882,225.0645,225.2549,4171.0
2022-07-20 11:35:00,236.69,236.7,236.34,236.4,6562.0,225.3311,225.3406,224.9979,225.055,6562.0
2022-07-20 11:40:00,236.46,236.46,236.37,236.43,3412.0,225.1121,225.1121,225.0264,225.0835,3412.0
2022-07-20 11:45:00,236.51,236.63,236.3,236.31,4307.0,225.1597,225.2739,224.9598,224.9693,4307.0
2022-07-20 11:50:00,236.31,236.56,236.2,236.56,4824.0,224.9693,225.2073,224.8646,225.2073,4824.0
2022-07-20 11:55:00,236.66,236.7,236.37,236.55,3946.0,225.3025,225.3406,225.0264,225.1978,3946.0
2022-07-20 12:00:00,236.57,236.65,236.33,236.33,5340.0,225.2168,225.293,224.9883,224.9883,5340.0
2022-07-20 12:05:00,236.29,236.56,236.2,236.45,6605.0,224.9503,225.2073,224.8646,225.1026,6605.0
2022-07-20 12:10:00,236.46,236.56,236.26,236.27,3574.0,225.1121,225.2073,224.9217,224.9312,3574.0
2022-07-20 12:15:00,236.25,236.29,236.11,236.22,4682.0,224.9122,224.9503,224.7789,224.8836,4682.0
2022-07-20 12:20:00,236.27,236.33,236.18,236.2,3200.0,224.9312,224.9883,224.8455,224.8646,3200.0
2022-07-20 12:25:00,236.22,236.31,236.09,236.12,7495.0,224.8836,224.9693,224.7599,224.7884,7495.0
2022-07-20 12:30:00,236.17,236.73,236.17,236.61,18054.0,224.836,225.3691,224.836,225.2549,18054.0
2022-07-20 12:35:00,236.58,236.58,236.0,236.09,5726.0,225.2263,225.2263,224.6742,224.7599,5726.0
2022-07-20 12:40:00,236.12,236.24,235.9,236.01,11375.0,224.7884,224.9027,224.579,224.6837,11375.0
2022-07-20 12:45:00,235.9,236.0,235.69,235.75,8154.0,224.579,224.6742,224.3791,224.4362,8154.0
2022-07-20 12:50:00,235.77,236.13,235.77,235.95,4041.0,224.4552,224.7979,224.4552,224.6266,4041.0
2022-07-20 12:55:00,235.84,236.18,235.83,236.04,35207.0,224.5219,224.8455,224.5123,224.7123,35207.0
2022-07-20 13:00:00,236.01,236.06,235.67,235.68,8245.0,224.6837,224.7313,224.36,224.3695,8245.0
2022-07-20 13:05:00,235.77,235.86,235.42,235.5,4102.0,224.4552,224.5409,224.122,224.1982,4102.0
2022-07-20 13:10:00,235.48,235.55,235.36,235.55,1778.0,224.1791,224.2458,224.0649,224.2458,1778.0
2022-07-20 13:15:00,235.45,235.82,235.38,235.82,4621.0,224.1506,224.5028,224.0839,224.5028,4621.0
2022-07-20 13:20:00,235.75,235.97,235.75,235.87,2781.0,224.4362,224.6456,224.4362,224.5504,2781.0
2022-07-20 13:25:00,235.81,236.03,235.74,235.93,3780.0,224.4933,224.7027,224.4267,224.6075,3780.0
2022-07-20 13:30:00,236.01,236.17,235.9,236.07,4535.0,224.6837,224.836,224.579,224.7408,4535.0
2022-07-20 13:35:00,236.01,236.06,235.87,235.95,8023.0,224.6837,224.7313,224.5504,224.6266,8023.0
2022-07-20 13:40:00,235.94,236.1,235.73,235.76,4132.0,224.6171,224.7694,224.4171,224.4457,4132.0
2022-07-20 13:45:00,235.83,235.89,235.75,235.75,2171.0,224.5123,224.5695,224.4362,224.4362,2171.0
2022-07-20 13:50:00,235.77,235.83,235.68,235.76,1263.0,224.4552,224.5123,224.3695,224.4457,1263.0
2022-07-20 13:55:00,235.75,235.86,235.71,235.76,3100.0,224.4362,224.5409,224.3981,224.4457,3100.0
2022-07-20 14:00:00,235.84,236.1,235.84,236.03,3833.0,224.5219,224.7694,224.5219,224.7027,3833.0
2022-07-20 14:05:00,236.01,236.05,235.86,236.05,2723.0,224.6837,224.7218,224.5409,224.7218,2723.0
2022-07-20 14:10:00,235.96,236.05,235.84,235.87,1747.0,224.6361,224.7218,224.5219,224.5504,1747.0
2022-07-20 14:15:00,235.88,236.16,235.88,236.02,4979.0,224.5599,224.8265,224.5599,224.6932,4979.0
2022-07-20 14:20:00,236.07,236.19,235.98,236.14,17775.0,224.7408,224.8551,224.6551,224.8075,17775.0
2022-07-20 14:25:00,236.22,236.4,236.22,236.39,4487.0,224.8836,225.055,224.8836,225.0455,4487.0
2022-07-20 14:30:00,236.35,236.35,236.21,236.32,3574.0,225.0074,225.0074,224.8741,224.9788,3574.0
2022-07-20 14:35:00,236.37,236.64,236.36,236.64,2601.0,225.0264,225.2835,225.0169,225.2835,2601.0
2022-07-20 14:40:00,236.56,236.63,236.55,236.63,4175.0,225.2073,225.2739,225.1978,225.2739,4175.0
2022-07-20 14:45:00,236.62,236.62,236.39,236.51,4272.0,225.2644,225.2644,225.0455,225.1597,4272.0
2022-07-20 14:50:00,236.54,236.61,236.17,236.17,4399.0,225.1883,225.2549,224.836,224.836,4399.0
2022-07-20 14:55:00,236.06,236.47,235.99,236.34,3179.0,224.7313,225.1216,224.6647,224.9979,3179.0
2022-07-20 15:00:00,236.3,236.91,236.25,236.78,2492.0,224.9598,225.5405,224.9122,225.4167,2492.0
2022-07-20 15:05:00,236.85,237.0,236.74,236.76,6284.0,225.4834,225.6262,225.3787,225.3977,6284.0
2022-07-20 15:10:00,236.76,236.97,236.76,236.78,9985.0,225.3977,225.5976,225.3977,225.4167,9985.0
2022-07-20 15:15:00,236.87,236.92,236.76,236.82,2225.0,225.5024,225.55,225.3977,225.4548,2225.0
2022-07-20 15:20:00,236.79,236.95,236.35,236.35,5729.0,225.4263,225.5786,225.0074,225.0074,5729.0
2022-07-20 15:25:00,236.39,236.84,236.38,236.83,12939.0,225.0455,225.4739,225.0359,225.4644,12939.0
2022-07-20 15:30:00,236.89,236.89,236.6,236.64,10143.0,225.5215,225.5215,225.2454,225.2835,10143.0
2022-07-20 15:35:00,236.66,236.91,236.61,236.62,5822.0,225.3025,225.5405,225.2549,225.2644,5822.0
2022-07-20 15:40:00,236.64,237.24,236.64,237.24,11384.0,225.2835,225.8547,225.2835,225.8547,11384.0
2022-07-20 15:45:00,237.21,237.66,237.04,237.51,16164.0,225.8261,226.2545,225.6643,226.1117,16164.0
2022-07-20 15:50:00,237.4,237.55,237.05,237.12,18582.0,226.007,226.1498,225.6738,225.7404,18582.0
2022-07-20 15:55:00,237.14,237.35,237.11,237.24,36162.0,225.7595,225.9594,225.7309,225.8547,36162.0
2022-07-21 09:30:00,238.61,238.61,237.45,237.45,13218.0,227.1589,227.1589,226.0546,226.0546,13218.0
2022-07-21 09:35:00,237.79,239.15,237.79,239.15,1300.0,226.3783,227.673,226.3783,227.673,1300.0
2022-07-21 09:40:00,239.49,240.31,239.49,240.19,3103.0,227.9967,228.7773,227.9967,228.6631,3103.0
2022-07-21 09:45:00,240.54,241.2,240.5,240.76,7493.0,228.9963,229.6246,228.9582,229.2057,7493.0
2022-07-21 09:50:00,240.83,241.96,240.82,241.86,7700.0,229.2724,230.3482,229.2629,230.253,7700.0
2022-07-21 09:55:00,241.95,242.11,241.55,241.58,7169.0,230.3386,230.491,229.9578,229.9864,7169.0
2022-07-21 10:00:00,241.58,241.88,240.71,240.75,9437.0,229.9864,230.272,229.1581,229.1962,9437.0
2022-07-21 10:05:00,240.7,241.5,240.7,240.86,12984.0,229.1486,229.9102,229.1486,229.3009,12984.0
2022-07-21 10:10:00,240.85,241.26,240.71,240.83,3889.0,229.2914,229.6818,229.1581,229.2724,3889.0
2022-07-21 10:15:00,240.84,240.95,240.62,240.83,6727.0,229.2819,229.3866,229.0725,229.2724,6727.0
2022-07-21 10:20:00,240.77,240.77,239.54,239.55,3025.0,229.2153,229.2153,228.0443,228.0538,3025.0
2022-07-21 10:25:00,239.61,239.68,239.23,239.55,2465.0,228.1109,228.1776,227.7492,228.0538,2465.0
2022-07-21 10:30:00,239.53,239.9,239.5,239.81,1947.0,228.0348,228.387,228.0062,228.3013,1947.0
2022-07-21 10:35:00,239.9,239.94,239.57,239.71,2613.0,228.387,228.4251,228.0729,228.2061,2613.0
2022-07-21 10:40:00,239.71,240.01,239.6,239.78,2391.0,228.2061,228.4917,228.1014,228.2728,2391.0
2022-07-21 10:45:00,239.62,239.65,239.39,239.58,6490.0,228.1205,228.149,227.9015,228.0824,6490.0
2022-07-21 10:50:00,239.63,239.85,239.54,239.79,5225.0,228.13,228.3394,228.0443,228.2823,5225.0
2022-07-21 10:55:00,239.81,240.37,239.72,240.31,8356.0,228.3013,228.8345,228.2157,228.7773,8356.0
2022-07-21 11:00:00,240.15,240.21,239.9,240.15,2336.0,228.625,228.6821,228.387,228.625,2336.0
2022-07-21 11:05:00,240.08,240.08,239.81,240.02,3677.0,228.5584,228.5584,228.3013,228.5013,3677.0
2022-07-21 11:10:00,240.03,240.37,240.03,240.36,3911.0,228.5108,228.8345,228.5108,228.8249,3911.0
2022-07-21 11:15:00,240.32,240.35,240.09,240.24,3313.0,228.7869,228.8154,228.5679,228.7107,3313.0
2022-07-21 11:20:00,240.2,240.2,239.96,240.01,1930.0,228.6726,228.6726,228.4441,228.4917,1930.0
2022-07-21 11:25:00,240.04,240.1,239.97,240.09,4464.0,228.5203,228.5774,228.4537,228.5679,4464.0
2022-07-21 11:30:00,240.1,240.7,240.06,240.64,3500.0,228.5774,229.1486,228.5393,229.0915,3500.0
2022-07-21 11:35:00,240.73,240.73,240.33,240.33,2700.0,229.1772,229.1772,228.7964,228.7964,2700.0
2022-07-21 11:40:00,240.41,240.63,240.29,240.39,2885.0,228.8725,229.082,228.7583,228.8535,2885.0
2022-07-21 11:45:00,240.34,240.4,239.98,239.98,1500.0,228.8059,228.863,228.4632,228.4632,1500.0
2022-07-21 11:50:00,239.96,240.1,239.94,239.98,2700.0,228.4441,228.5774,228.4251,228.4632,2700.0
2022-07-21 11:55:00,240.04,240.04,239.81,239.82,1707.0,228.5203,228.5203,228.3013,228.3109,1707.0
2022-07-21 12:00:00,239.82,239.9,239.78,239.86,1237.0,228.3109,228.387,228.2728,228.3489,1237.0
2022-07-21 12:05:00,239.85,240.04,239.82,239.99,2560.0,228.3394,228.5203,228.3109,228.4727,2560.0
2022-07-21 12:10:00,240.05,240.16,239.96,239.96,900.0,228.5298,228.6345,228.4441,228.4441,900.0
2022-07-21 12:15:00,239.94,240.06,239.93,240.01,1203.0,228.4251,228.5393,228.4156,228.4917,1203.0
2022-07-21 12:20:00,240.05,240.39,240.03,240.39,2400.0,228.5298,228.8535,228.5108,228.8535,2400.0
2022-07-21 12:25:00,240.41,240.56,240.35,240.55,2301.0,228.8725,229.0153,228.8154,229.0058,2301.0
2022-07-21 12:30:00,240.6,240.77,240.6,240.65,5461.0,229.0534,229.2153,229.0534,229.101,5461.0
2022-07-21 12:35:00,240.64,240.7,240.56,240.7,2339.0,229.0915,229.1486,229.0153,229.1486,2339.0
2022-07-21 12:40:00,240.6,240.66,240.47,240.51,1073.0,229.0534,229.1105,228.9297,228.9677,1073.0
2022-07-21 12:45:00,240.42,240.54,240.27,240.33,2119.0,228.8821,228.9963,228.7393,228.7964,2119.0
2022-07-21 12:50:00,240.38,240.4,240.01,240.01,2620.0,228.844,228.863,228.4917,228.4917,2620.0
2022-07-21 12:55:00,240.06,240.09,239.87,239.87,4492.0,228.5393,228.5679,228.3585,228.3585,4492.0
2022-07-21 13:00:00,239.81,239.88,239.7,239.73,4046.0,228.3013,228.368,228.1966,228.2252,4046.0
2022-07-21 13:05:00,239.73,239.85,239.52,239.63,6627.0,228.2252,228.3394,228.0253,228.13,6627.0
2022-07-21 13:10:00,239.64,239.64,239.43,239.47,4849.0,228.1395,228.1395,227.9396,227.9777,4849.0
2022-07-21 13:15:00,239.5,239.76,239.5,239.52,1699.0,228.0062,228.2537,228.0062,228.0253,1699.0
2022-07-21 13:20:00,239.46,239.67,239.42,239.42,3348.0,227.9681,228.1681,227.9301,227.9301,3348.0
2022-07-21 13:25:00,239.44,239.62,239.37,239.54,2127.0,227.9491,228.1205,227.8825,228.0443,2127.0
2022-07-21 13:30:00,239.54,239.65,239.3,239.37,4655.0,228.0443,228.149,227.8158,227.8825,4655.0
2022-07-21 13:35:00,239.43,239.78,239.38,239.78,2300.0,227.9396,228.2728,227.892,228.2728,2300.0
2022-07-21 13:40:00,239.79,239.89,239.6,239.65,3040.0,228.2823,228.3775,228.1014,228.149,3040.0
2022-07-21 13:45:00,239.63,239.69,239.55,239.59,2400.0,228.13,228.1871,228.0538,228.0919,2400.0
2022-07-21 13:50:00,239.5,239.5,239.13,239.14,4343.0,228.0062,228.0062,227.654,227.6635,4343.0
2022-07-21 13:55:00,239.15,239.61,239.15,239.56,4125.0,227.673,228.1109,227.673,228.0633,4125.0
2022-07-21 14:00:00,239.61,239.69,239.43,239.44,7305.0,228.1109,228.1871,227.9396,227.9491,7305.0
2022-07-21 14:05:00,239.48,239.71,239.46,239.66,6230.0,227.9872,228.2061,227.9681,228.1585,6230.0
2022-07-21 14:10:00,239.66,239.75,239.44,239.53,7446.0,228.1585,228.2442,227.9491,228.0348,7446.0
2022-07-21 14:15:00,239.5,239.63,239.48,239.63,4123.0,228.0062,228.13,227.9872,228.13,4123.0
2022-07-21 14:20:00,239.63,239.74,239.53,239.61,1900.0,228.13,228.2347,228.0348,228.1109,1900.0
2022-07-21 14:25:00,239.55,239.59,239.39,239.54,2100.0,228.0538,228.0919,227.9015,228.0443,2100.0
2022-07-21 14:30:00,239.51,239.55,239.41,239.43,2953.0,228.0157,228.0538,227.9205,227.9396,2953.0
2022-07-21 14:35:00,239.45,239.55,239.33,239.5,7195.0,227.9586,228.0538,227.8444,228.0062,7195.0
2022-07-21 14:40:00,239.34,239.51,239.31,239.34,1543.0,227.8539,228.0157,227.8253,227.8539,1543.0
2022-07-21 14:45:00,239.28,239.51,239.28,239.43,2697.0,227.7968,228.0157,227.7968,227.9396,2697.0
2022-07-21 14:50:00,239.53,239.53,239.26,239.46,2914.0,228.0348,228.0348,227.7777,227.9681,2914.0
2022-07-21 14:55:00,239.43,239.57,239.33,239.51,2465.0,227.9396,228.0729,227.8444,228.0157,2465.0
2022-07-21 15:00:00,239.57,239.9,239.57,239.88,1911.0,228.0729,228.387,228.0729,228.368,1911.0
2022-07-21 15:05:00,239.87,239.9,239.73,239.85,2681.0,228.3585,228.387,228.2252,228.3394,2681.0
2022-07-21 15:10:00,239.86,240.16,239.86,240.16,4567.0,228.3489,228.6345,228.3489,228.6345,4567.0
2022-07-21 15:15:00,240.15,240.15,239.83,239.93,6327.0,228.625,228.625,228.3204,228.4156,6327.0
2022-07-21 15:20:00,239.96,240.06,239.93,239.99,7141.0,228.4441,228.5393,228.4156,228.4727,7141.0
2022-07-21 15:25:00,240.01,240.29,240.01,240.16,3400.0,228.4917,228.7583,228.4917,228.6345,3400.0
2022-07-21 15:30:00,240.17,240.17,239.73,239.98,6660.0,228.6441,228.6441,228.2252,228.4632,6660.0
2022-07-21 15:35:00,239.98,240.27,239.97,240.05,9465.0,228.4632,228.7393,228.4537,228.5298,9465.0
2022-07-21 15:40:00,240.06,240.45,239.95,240.4,19452.0,228.5393,228.9106,228.4346,228.863,19452.0
2022-07-21 15:45:00,240.43,240.67,240.41,240.58,15561.0,228.8916,229.1201,228.8725,229.0344,15561.0
2022-07-21 15:50:00,240.61,241.15,240.54,240.68,25578.0,229.0629,229.577,228.9963,229.1296,25578.0
2022-07-21 15:55:00,240.67,241.21,240.6,241.08,80785.0,229.1201,229.6342,229.0534,229.5104,80785.0
2022-07-22 09:30:00,241.9,242.28,240.95,240.96,9115.0,230.291,230.6528,229.3866,229.3961,9115.0
2022-07-22 09:35:00,241.09,241.39,240.98,241.33,2258.0,229.5199,229.8055,229.4152,229.7484,2258.0
2022-07-22 09:40:00,241.74,241.74,240.81,240.81,804.0,230.1387,230.1387,229.2533,229.2533,804.0
2022-07-22 09:45:00,240.77,241.19,240.65,241.0,1962.0,229.2153,229.6151,229.101,229.4342,1962.0
2022-07-22 09:50:00,241.8,242.08,241.47,242.0,2381.0,230.1958,230.4624,229.8817,230.3862,2381.0
2022-07-22 09:55:00,242.12,242.46,241.84,242.46,7128.0,230.5005,230.8242,230.2339,230.8242,7128.0
2022-07-22 10:00:00,242.19,242.29,241.77,241.95,2883.0,230.5671,230.6623,230.1673,230.3386,2883.0
2022-07-22 10:05:00,242.14,242.55,242.11,242.37,1100.0,230.5195,230.9098,230.491,230.7385,1100.0
2022-07-22 10:10:00,242.52,242.98,242.52,242.88,2721.0,230.8813,231.3192,230.8813,231.224,2721.0
2022-07-22 10:15:00,242.88,243.11,242.61,243.0,4119.0,231.224,231.443,230.967,231.3382,4119.0
2022-07-22 10:20:00,242.53,242.53,242.32,242.32,1895.0,230.8908,230.8908,230.6909,230.6909,1895.0
2022-07-22 10:25:00,242.09,242.93,242.09,242.78,6505.0,230.4719,231.2716,230.4719,231.1288,6505.0
2022-07-22 10:30:00,242.88,242.98,242.7,242.88,3077.0,231.224,231.3192,231.0526,231.224,3077.0
2022-07-22 10:35:00,242.51,242.52,242.38,242.4,1351.0,230.8718,230.8813,230.748,230.767,1351.0
2022-07-22 10:40:00,242.63,242.88,242.63,242.71,1454.0,230.986,231.224,230.986,231.0622,1454.0
2022-07-22 10:45:00,242.51,242.51,242.38,242.43,1000.0,230.8718,230.8718,230.748,230.7956,1000.0
2022-07-22 10:50:00,242.58,242.65,242.49,242.63,3181.0,230.9384,231.005,230.8527,230.986,3181.0
2022-07-22 10:55:00,242.56,242.58,242.48,242.55,815.0,230.9194,230.9384,230.8432,230.9098,815.0
2022-07-22 11:00:00,242.59,242.72,242.37,242.72,3317.0,230.9479,231.0717,230.7385,231.0717,3317.0
2022-07-22 11:05:00,242.72,242.81,242.46,242.64,1995.0,231.0717,231.1574,230.8242,230.9955,1995.0
2022-07-22 11:10:00,242.45,242.5,242.16,242.17,1364.0,230.8146,230.8622,230.5386,230.5481,1364.0
2022-07-22 11:15:00,242.03,242.26,241.98,242.06,3375.0,230.4148,230.6338,230.3672,230.4434,3375.0
2022-07-22 11:20:00,242.09,242.21,242.01,242.19,3294.0,230.4719,230.5862,230.3958,230.5671,3294.0
2022-07-22 11:25:00,242.12,242.35,241.84,241.84,10315.0,230.5005,230.7194,230.2339,230.2339,10315.0
2022-07-22 11:30:00,241.99,242.09,241.89,241.97,3989.0,230.3767,230.4719,230.2815,230.3577,3989.0
2022-07-22 11:35:00,241.86,241.86,241.52,241.69,1500.0,230.253,230.253,229.9293,230.0911,1500.0
2022-07-22 11:40:00,241.88,242.12,241.74,241.88,1500.0,230.272,230.5005,230.1387,230.272,1500.0
2022-07-22 11:45:00,241.99,242.03,241.91,241.93,1352.0,230.3767,230.4148,230.3006,230.3196,1352.0
2022-07-22 11:50:00,241.93,242.11,241.92,242.03,2720.0,230.3196,230.491,230.3101,230.4148,2720.0
2022-07-22 11:55:00,241.95,242.16,241.95,242.15,1582.0,230.3386,230.5386,230.3386,230.529,1582.0
2022-07-22 12:00:00,242.21,242.41,242.04,242.04,2473.0,230.5862,230.7766,230.4243,230.4243,2473.0
2022-07-22 12:05:00,242.23,242.26,242.03,242.03,1355.0,230.6052,230.6338,230.4148,230.4148,1355.0
2022-07-22 12:10:00,241.99,242.25,241.99,242.09,3728.0,230.3767,230.6242,230.3767,230.4719,3728.0
2022-07-22 12:15:00,242.04,242.36,242.04,242.27,1956.0,230.4243,230.729,230.4243,230.6433,1956.0
2022-07-22 12:20:00,242.24,242.4,242.24,242.3,1138.0,230.6147,230.767,230.6147,230.6718,1138.0
2022-07-22 12:25:00,242.29,242.42,242.05,242.12,2516.0,230.6623,230.7861,230.4338,230.5005,2516.0
2022-07-22 12:30:00,242.14,242.48,242.14,242.48,1501.0,230.5195,230.8432,230.5195,230.8432,1501.0
2022-07-22 12:35:00,242.49,242.49,241.84,241.84,538.0,230.8527,230.8527,230.2339,230.2339,538.0
2022-07-22 12:40:00,241.81,242.02,241.81,241.84,1647.0,230.2054,230.4053,230.2054,230.2339,1647.0
2022-07-22 12:45:00,241.83,242.18,241.82,242.07,3347.0,230.2244,230.5576,230.2149,230.4529,3347.0
2022-07-22 12:50:00,241.99,241.99,241.79,241.84,1114.0,230.3767,230.3767,230.1863,230.2339,1114.0
2022-07-22 12:55:00,241.55,241.77,241.55,241.77,1525.0,229.9578,230.1673,229.9578,230.1673,1525.0
2022-07-22 13:00:00,241.67,241.67,241.53,241.61,1600.0,230.0721,230.0721,229.9388,230.015,1600.0
2022-07-22 13:05:00,241.72,241.91,241.56,241.56,1591.0,230.1197,230.3006,229.9674,229.9674,1591.0
2022-07-22 13:10:00,241.64,241.69,241.53,241.57,1803.0,230.0435,230.0911,229.9388,229.9769,1803.0
2022-07-22 13:15:00,241.65,241.69,241.21,241.21,1413.0,230.053,230.0911,229.6342,229.6342,1413.0
2022-07-22 13:20:00,241.32,241.53,241.25,241.44,2958.0,229.7389,229.9388,229.6722,229.8531,2958.0
2022-07-22 13:25:00,241.43,241.43,241.21,241.21,2114.0,229.8436,229.8436,229.6342,229.6342,2114.0
2022-07-22 13:30:00,240.98,241.03,240.65,240.65,1787.0,229.4152,229.4628,229.101,229.101,1787.0
2022-07-22 13:35:00,240.67,240.88,240.58,240.85,1409.0,229.1201,229.32,229.0344,229.2914,1409.0
2022-07-22 13:40:00,240.7,240.82,240.56,240.73,1241.0,229.1486,229.2629,229.0153,229.1772,1241.0
2022-07-22 13:45:00,240.78,240.97,240.74,240.96,4549.0,229.2248,229.4057,229.1867,229.3961,4549.0
2022-07-22 13:50:00,240.95,241.12,240.87,241.01,1700.0,229.3866,229.5485,229.3105,229.4437,1700.0
2022-07-22 13:55:00,240.96,241.01,240.84,240.94,1706.0,229.3961,229.4437,229.2819,229.3771,1706.0
2022-07-22 14:00:00,240.98,241.03,240.79,240.88,3432.0,229.4152,229.4628,229.2343,229.32,3432.0
2022-07-22 14:05:00,240.86,240.87,240.65,240.75,1002.0,229.3009,229.3105,229.101,229.1962,1002.0
2022-07-22 14:10:00,240.61,240.61,240.43,240.43,1740.0,229.0629,229.0629,228.8916,228.8916,1740.0
2022-07-22 14:15:00,240.55,240.58,240.43,240.58,1123.0,229.0058,229.0344,228.8916,229.0344,1123.0
2022-07-22 14:20:00,240.42,240.58,240.42,240.58,2599.0,228.8821,229.0344,228.8821,229.0344,2599.0
2022-07-22 14:25:00,240.58,240.69,240.51,240.51,805.0,229.0344,229.1391,228.9677,228.9677,805.0
2022-07-22 14:30:00,240.45,240.62,240.35,240.46,3511.0,228.9106,229.0725,228.8154,228.9201,3511.0
2022-07-22 14:35:00,240.57,240.57,240.33,240.51,1109.0,229.0249,229.0249,228.7964,228.9677,1109.0
2022-07-22 14:40:00,240.48,240.48,240.33,240.33,1339.0,228.9392,228.9392,228.7964,228.7964,1339.0
2022-07-22 14:45:00,240.45,240.64,240.44,240.58,3271.0,228.9106,229.0915,228.9011,229.0344,3271.0
2022-07-22 14:50:00,240.65,240.85,240.62,240.8,2245.0,229.101,229.2914,229.0725,229.2438,2245.0
2022-07-22 14:55:00,240.74,241.12,240.72,241.03,5223.0,229.1867,229.5485,229.1677,229.4628,5223.0
2022-07-22 15:00:00,241.0,241.19,240.92,240.92,4121.0,229.4342,229.6151,229.3581,229.3581,4121.0
2022-07-22 15:05:00,240.98,240.98,240.69,240.71,2722.0,229.4152,229.4152,229.1391,229.1581,2722.0
2022-07-22 15:10:00,240.77,241.35,240.77,241.33,3530.0,229.2153,229.7674,229.2153,229.7484,3530.0
2022-07-22 15:15:00,241.26,241.28,240.98,241.25,4379.0,229.6818,229.7008,229.4152,229.6722,4379.0
2022-07-22 15:20:00,241.4,241.48,241.18,241.48,2681.0,229.815,229.8912,229.6056,229.8912,2681.0
2022-07-22 15:25:00,241.39,241.51,241.18,241.51,3014.0,229.8055,229.9198,229.6056,229.9198,3014.0
2022-07-22 15:30:00,241.62,241.78,241.54,241.6,7930.0,230.0245,230.1768,229.9483,230.0054,7930.0
2022-07-22 15:35:00,241.55,241.68,241.42,241.52,5523.0,229.9578,230.0816,229.8341,229.9293,5523.0
2022-07-22 15:40:00,241.57,241.72,241.5,241.55,8484.0,229.9769,230.1197,229.9102,229.9578,8484.0
2022-07-22 15:45:00,241.56,241.65,241.3,241.38,7661.0,229.9674,230.053,229.7198,229.796,7661.0
2022-07-22 15:50:00,241.44,241.74,241.3,241.71,11275.0,229.8531,230.1387,229.7198,230.1102,11275.0
2022-07-22 15:55:00,241.78,242.22,241.73,242.18,46922.0,230.1768,230.5957,230.1292,230.5576,46922.0
2022-07-25 09:30:00,242.45,242.65,241.66,242.64,6532.0,230.8146,231.005,230.0626,230.9955,6532.0
2022-07-25 09:35:00,243.15,243.17,242.04,242.29,900.0,231.481,231.5001,230.4243,230.6623,900.0
2022-07-25 09:40:00,241.84,242.05,241.75,241.87,810.0,230.2339,230.4338,230.1482,230.2625,810.0
2022-07-25 09:45:00,242.0,242.56,241.8,242.06,2324.0,230.3862,230.9194,230.1958,230.4434,2324.0
2022-07-25 09:50:00,242.09,242.81,242.09,242.54,4443.0,230.4719,231.1574,230.4719,230.9003,4443.0
2022-07-25 09:55:00,242.7,243.02,242.53,242.87,2545.0,231.0526,231.3573,230.8908,231.2145,2545.0
2022-07-25 10:00:00,242.58,242.84,242.55,242.82,5638.0,230.9384,231.1859,230.9098,231.1669,5638.0
2022-07-25 10:05:00,242.7,242.88,241.94,242.07,21969.0,231.0526,231.224,230.3291,230.4529,21969.0
2022-07-25 10:10:00,241.99,242.48,241.8,242.47,3093.0,230.3767,230.8432,230.1958,230.8337,3093.0
2022-07-25 10:15:00,242.39,242.47,242.0,242.4,3761.0,230.7575,230.8337,230.3862,230.767,3761.0
2022-07-25 10:20:00,242.37,242.75,242.29,242.61,2520.0,230.7385,231.1002,230.6623,230.967,2520.0
2022-07-25 10:25:00,242.59,242.71,242.29,242.29,7110.0,230.9479,231.0622,230.6623,230.6623,7110.0
2022-07-25 10:30:00,242.38,242.52,242.07,242.45,7617.0,230.748,230.8813,230.4529,230.8146,7617.0
2022-07-25 10:35:00,242.36,242.68,242.29,242.41,26703.0,230.729,231.0336,230.6623,230.7766,26703.0
2022-07-25 10:40:00,242.41,243.0,242.36,242.71,7340.0,230.7766,231.3382,230.729,231.0622,7340.0
2022-07-25 10:45:00,242.67,243.04,242.66,242.94,10469.0,231.0241,231.3763,231.0146,231.2811,10469.0
2022-07-25 10:50:00,242.86,242.87,242.51,242.57,3580.0,231.205,231.2145,230.8718,230.9289,3580.0
2022-07-25 10:55:00,242.53,242.63,242.34,242.52,2442.0,230.8908,230.986,230.7099,230.8813,2442.0
2022-07-25 11:00:00,242.53,242.62,242.49,242.51,1717.0,230.8908,230.9765,230.8527,230.8718,1717.0
2022-07-25 11:05:00,242.51,242.79,242.5,242.73,5102.0,230.8718,231.1383,230.8622,231.0812,5102.0
2022-07-25 11:10:00,242.78,242.95,242.55,242.56,2699.0,231.1288,231.2906,230.9098,230.9194,2699.0
2022-07-25 11:15:00,242.62,242.9,242.62,242.9,800.0,230.9765,231.243,230.9765,231.243,800.0
2022-07-25 11:20:00,243.01,243.23,242.9,243.0,2093.0,231.3478,231.5572,231.243,231.3382,2093.0
2022-07-25 11:25:00,243.05,243.28,242.94,243.28,1384.0,231.3858,231.6048,231.2811,231.6048,1384.0
2022-07-25 11:30:00,243.28,243.36,243.19,243.23,1157.0,231.6048,231.681,231.5191,231.5572,1157.0
2022-07-25 11:35:00,243.38,243.4,243.16,243.29,1329.0,231.7,231.7191,231.4906,231.6143,1329.0
2022-07-25 11:40:00,243.35,243.42,243.22,243.29,1114.0,231.6715,231.7381,231.5477,231.6143,1114.0
2022-07-25 11:45:00,243.39,243.61,243.36,243.61,2245.0,231.7095,231.919,231.681,231.919,2245.0
2022-07-25 11:50:00,243.49,243.66,243.49,243.59,505.0,231.8047,231.9666,231.8047,231.8999,505.0
2022-07-25 11:55:00,243.63,243.67,243.45,243.48,2151.0,231.938,231.9761,231.7667,231.7952,2151.0
2022-07-25 12:00:00,243.36,243.37,243.17,243.25,1596.0,231.681,231.6905,231.5001,231.5762,1596.0
2022-07-25 12:05:00,243.29,243.29,243.19,243.24,937.0,231.6143,231.6143,231.5191,231.5667,937.0
2022-07-25 12:10:00,243.2,243.2,243.05,243.08,1819.0,231.5286,231.5286,231.3858,231.4144,1819.0
2022-07-25 12:15:00,243.0,243.0,242.86,242.88,2385.0,231.3382,231.3382,231.205,231.224,2385.0
2022-07-25 12:20:00,242.87,242.94,242.7,242.71,2599.0,231.2145,231.2811,231.0526,231.0622,2599.0
2022-07-25 12:25:00,242.76,242.92,242.76,242.92,910.0,231.1098,231.2621,231.1098,231.2621,910.0
2022-07-25 12:30:00,243.12,243.29,243.11,243.28,1017.0,231.4525,231.6143,231.443,231.6048,1017.0
2022-07-25 12:35:00,243.34,243.35,243.01,243.09,1450.0,231.6619,231.6715,231.3478,231.4239,1450.0
2022-07-25 12:40:00,243.18,243.19,243.09,243.16,717.0,231.5096,231.5191,231.4239,231.4906,717.0
2022-07-25 12:45:00,243.11,243.14,243.07,243.07,526.0,231.443,231.4715,231.4049,231.4049,526.0
2022-07-25 12:50:00,243.09,243.14,243.07,243.14,800.0,231.4239,231.4715,231.4049,231.4715,800.0
2022-07-25 12:55:00,243.01,243.11,242.92,242.92,869.0,231.3478,231.443,231.2621,231.2621,869.0
2022-07-25 13:00:00,243.02,243.16,243.02,243.16,454.0,231.3573,231.4906,231.3573,231.4906,454.0
2022-07-25 13:05:00,243.09,243.27,243.09,243.23,712.0,231.4239,231.5953,231.4239,231.5572,712.0
2022-07-25 13:10:00,243.22,243.25,243.07,243.07,1319.0,231.5477,231.5762,231.4049,231.4049,1319.0
2022-07-25 13:15:00,243.07,243.18,243.0,243.15,1359.0,231.4049,231.5096,231.3382,231.481,1359.0
2022-07-25 13:20:00,243.18,243.3,243.17,243.2,1765.0,231.5096,231.6238,231.5001,231.5286,1765.0
2022-07-25 13:25:00,243.24,243.27,243.14,243.14,900.0,231.5667,231.5953,231.4715,231.4715,900.0
2022-07-25 13:30:00,243.11,243.18,243.03,243.1,857.0,231.443,231.5096,231.3668,231.4334,857.0
2022-07-25 13:35:00,243.04,243.06,242.88,242.89,3573.0,231.3763,231.3954,231.224,231.2335,3573.0
2022-07-25 13:40:00,242.81,242.98,242.68,242.96,1318.0,231.1574,231.3192,231.0336,231.3002,1318.0
2022-07-25 13:45:00,242.94,243.18,242.94,243.11,1045.0,231.2811,231.5096,231.2811,231.443,1045.0
2022-07-25 13:50:00,243.06,243.21,242.85,243.21,2935.0,231.3954,231.5382,231.1954,231.5382,2935.0
2022-07-25 13:55:00,243.12,243.12,243.02,243.02,2163.0,231.4525,231.4525,231.3573,231.3573,2163.0
2022-07-25 14:00:00,242.95,243.08,242.95,243.01,1462.0,231.2906,231.4144,231.2906,231.3478,1462.0
2022-07-25 14:05:00,243.12,243.12,243.01,243.01,403.0,231.4525,231.4525,231.3478,231.3478,403.0
2022-07-25 14:10:00,243.05,243.12,242.99,243.0,405.0,231.3858,231.4525,231.3287,231.3382,405.0
2022-07-25 14:15:00,243.0,243.0,242.65,242.7,2511.0,231.3382,231.3382,231.005,231.0526,2511.0
2022-07-25 14:20:00,242.78,242.8,242.71,242.8,1368.0,231.1288,231.1478,231.0622,231.1478,1368.0
2022-07-25 14:25:00,242.74,242.75,242.59,242.63,1643.0,231.0907,231.1002,230.9479,230.986,1643.0
2022-07-25 14:30:00,242.61,242.71,242.6,242.69,850.0,230.967,231.0622,230.9574,231.0431,850.0
2022-07-25 14:35:00,242.65,242.77,242.49,242.56,2360.0,231.005,231.1193,230.8527,230.9194,2360.0
2022-07-25 14:40:00,242.51,242.72,242.51,242.68,3575.0,230.8718,231.0717,230.8718,231.0336,3575.0
2022-07-25 14:45:00,242.7,242.82,242.54,242.82,2381.0,231.0526,231.1669,230.9003,231.1669,2381.0
2022-07-25 14:50:00,242.76,242.76,242.56,242.66,2200.0,231.1098,231.1098,230.9194,231.0146,2200.0
2022-07-25 14:55:00,242.7,242.76,242.64,242.64,2283.0,231.0526,231.1098,230.9955,230.9955,2283.0
2022-07-25 15:00:00,242.5,242.6,242.25,242.26,31991.0,230.8622,230.9574,230.6242,230.6338,31991.0
2022-07-25 15:05:00,242.22,242.3,242.01,242.2,1888.0,230.5957,230.6718,230.3958,230.5766,1888.0
2022-07-25 15:10:00,242.18,242.18,241.83,241.83,4783.0,230.5576,230.5576,230.2244,230.2244,4783.0
2022-07-25 15:15:00,241.91,242.08,241.81,241.94,4655.0,230.3006,230.4624,230.2054,230.3291,4655.0
2022-07-25 15:20:00,241.91,242.04,241.83,242.02,6787.0,230.3006,230.4243,230.2244,230.4053,6787.0
2022-07-25 15:25:00,242.01,242.05,241.83,241.96,9277.0,230.3958,230.4338,230.2244,230.3482,9277.0
2022-07-25 15:30:00,241.83,242.04,241.58,241.8,9888.0,230.2244,230.4243,229.9864,230.1958,9888.0
2022-07-25 15:35:00,241.81,242.1,241.78,241.99,8705.0,230.2054,230.4814,230.1768,230.3767,8705.0
2022-07-25 15:40:00,242.08,242.27,241.98,242.11,17310.0,230.4624,230.6433,230.3672,230.491,17310.0
2022-07-25 15:45:00,242.09,242.34,242.02,242.31,15817.0,230.4719,230.7099,230.4053,230.6814,15817.0
2022-07-25 15:50:00,242.34,242.55,242.31,242.41,15641.0,230.7099,230.9098,230.6814,230.7766,15641.0
2022-07-25 15:55:00,242.45,242.83,242.39,242.61,30623.0,230.8146,231.1764,230.7575,230.967,30623.0
2022-07-26 09:30:00,244.45,244.45,243.11,244.26,17641.0,232.7187,232.7187,231.443,232.5378,17641.0
2022-07-26 09:35:00,244.32,244.96,243.65,243.88,4710.0,232.5949,233.2042,231.9571,232.176,4710.0
2022-07-26 09:40:00,243.7,243.86,242.92,242.95,2588.0,232.0047,232.157,231.2621,231.2906,2588.0
2022-07-26 09:45:00,243.22,243.32,242.55,242.66,3438.0,231.5477,231.6429,230.9098,231.0146,3438.0
2022-07-26 09:50:00,242.65,243.1,241.95,242.19,2362.0,231.005,231.4334,230.3386,230.5671,2362.0
2022-07-26 09:55:00,242.55,242.93,242.32,242.93,2500.0,230.9098,231.2716,230.6909,231.2716,2500.0
2022-07-26 10:00:00,242.62,243.01,242.25,243.01,2965.0,230.9765,231.3478,230.6242,231.3478,2965.0
2022-07-26 10:05:00,242.84,243.33,242.79,242.96,6143.0,231.1859,231.6524,231.1383,231.3002,6143.0
2022-07-26 10:10:00,242.98,243.25,242.91,242.96,2161.0,231.3192,231.5762,231.2526,231.3002,2161.0
2022-07-26 10:15:00,243.07,243.37,243.07,243.28,1425.0,231.4049,231.6905,231.4049,231.6048,1425.0
2022-07-26 10:20:00,243.37,243.43,243.16,243.35,2004.0,231.6905,231.7476,231.4906,231.6715,2004.0
2022-07-26 10:25:00,243.35,243.6,243.26,243.37,2405.0,231.6715,231.9095,231.5858,231.6905,2405.0
2022-07-26 10:30:00,243.37,243.44,243.21,243.28,3977.0,231.6905,231.7571,231.5382,231.6048,3977.0
2022-07-26 10:35:00,243.29,243.3,242.85,243.07,5630.0,231.6143,231.6238,231.1954,231.4049,5630.0
2022-07-26 10:40:00,243.12,243.12,242.83,242.83,3034.0,231.4525,231.4525,231.1764,231.1764,3034.0
2022-07-26 10:45:00,242.85,242.93,242.54,242.68,2223.0,231.1954,231.2716,230.9003,231.0336,2223.0
2022-07-26 10:50:00,242.62,242.62,242.26,242.26,1342.0,230.9765,230.9765,230.6338,230.6338,1342.0
2022-07-26 10:55:00,242.33,242.63,242.33,242.63,1796.0,230.7004,230.986,230.7004,230.986,1796.0
2022-07-26 11:00:00,242.63,243.1,242.62,243.06,2721.0,230.986,231.4334,230.9765,231.3954,2721.0
2022-07-26 11:05:00,243.12,243.27,243.06,243.21,1696.0,231.4525,231.5953,231.3954,231.5382,1696.0
2022-07-26 11:10:00,243.39,243.47,243.3,243.47,1611.0,231.7095,231.7857,231.6238,231.7857,1611.0
2022-07-26 11:15:00,243.6,243.61,243.29,243.29,2476.0,231.9095,231.919,231.6143,231.6143,2476.0
2022-07-26 11:20:00,243.38,243.69,243.38,243.46,3000.0,231.7,231.9951,231.7,231.7762,3000.0
2022-07-26 11:25:00,243.46,243.75,243.45,243.65,1839.0,231.7762,232.0523,231.7667,231.9571,1839.0
2022-07-26 11:30:00,243.64,243.87,243.63,243.85,2484.0,231.9475,232.1665,231.938,232.1475,2484.0
2022-07-26 11:35:00,243.82,243.92,243.74,243.84,1699.0,232.1189,232.2141,232.0427,232.1379,1699.0
2022-07-26 11:40:00,244.0,244.07,243.96,243.96,1496.0,232.2903,232.3569,232.2522,232.2522,1496.0
2022-07-26 11:45:00,243.92,244.01,243.82,243.87,2582.0,232.2141,232.2998,232.1189,232.1665,2582.0
2022-07-26 11:50:00,243.95,244.04,243.85,243.89,2100.0,232.2427,232.3283,232.1475,232.1855,2100.0
2022-07-26 11:55:00,243.9,244.18,243.9,243.97,1800.0,232.1951,232.4616,232.1951,232.2617,1800.0
2022-07-26 12:00:00,243.84,244.05,243.84,244.05,1989.0,232.1379,232.3379,232.1379,232.3379,1989.0
2022-07-26 12:05:00,244.09,244.27,244.09,244.24,1754.0,232.3759,232.5473,232.3759,232.5187,1754.0
2022-07-26 12:10:00,244.31,244.51,244.31,244.36,1902.0,232.5854,232.7758,232.5854,232.633,1902.0
2022-07-26 12:15:00,244.49,244.77,244.38,244.71,2769.0,232.7567,233.0233,232.652,232.9662,2769.0
2022-07-26 12:20:00,244.56,244.83,244.56,244.79,1483.0,232.8234,233.0804,232.8234,233.0423,1483.0
2022-07-26 12:25:00,244.84,244.95,244.76,244.95,2695.0,233.0899,233.1947,233.0138,233.1947,2695.0
2022-07-26 12:30:00,245.0,245.23,244.91,245.14,2846.0,233.2423,233.4612,233.1566,233.3755,2846.0
2022-07-26 12:35:00,245.14,245.21,244.71,244.71,1500.0,233.3755,233.4422,232.9662,232.9662,1500.0
2022-07-26 12:40:00,244.6,244.6,244.38,244.41,1347.0,232.8615,232.8615,232.652,232.6806,1347.0
2022-07-26 12:45:00,244.34,244.72,244.34,244.56,1513.0,232.6139,232.9757,232.6139,232.8234,1513.0
2022-07-26 12:50:00,244.52,244.81,244.51,244.81,2675.0,232.7853,233.0614,232.7758,233.0614,2675.0
2022-07-26 12:55:00,244.92,244.93,244.79,244.92,1720.0,233.1661,233.1756,233.0423,233.1661,1720.0
2022-07-26 13:00:00,245.0,245.34,245.0,245.34,4300.0,233.2423,233.5659,233.2423,233.5659,4300.0
2022-07-26 13:05:00,245.36,245.42,245.19,245.42,1958.0,233.585,233.6421,233.4231,233.6421,1958.0
2022-07-26 13:10:00,245.36,245.61,245.23,245.27,7327.0,233.585,233.823,233.4612,233.4993,7327.0
2022-07-26 13:15:00,245.2,245.25,245.04,245.09,1340.0,233.4327,233.4803,233.2803,233.3279,1340.0
2022-07-26 13:20:00,245.09,245.12,244.94,244.94,1200.0,233.3279,233.3565,233.1851,233.1851,1200.0
2022-07-26 13:25:00,244.91,245.2,244.84,245.2,1148.0,233.1566,233.4327,233.0899,233.4327,1148.0
2022-07-26 13:30:00,245.26,245.3,244.97,245.02,2505.0,233.4898,233.5279,233.2137,233.2613,2505.0
2022-07-26 13:35:00,245.07,245.15,244.99,244.99,1123.0,233.3089,233.3851,233.2327,233.2327,1123.0
2022-07-26 13:40:00,245.02,245.08,244.85,245.06,2106.0,233.2613,233.3184,233.0995,233.2994,2106.0
2022-07-26 13:45:00,245.22,245.22,244.86,244.89,2339.0,233.4517,233.4517,233.109,233.1375,2339.0
2022-07-26 13:50:00,245.0,245.3,245.0,245.24,1225.0,233.2423,233.5279,233.2423,233.4707,1225.0
2022-07-26 13:55:00,245.13,245.19,245.13,245.19,402.0,233.366,233.4231,233.366,233.4231,402.0
2022-07-26 14:00:00,245.13,245.46,245.13,245.45,1100.0,233.366,233.6802,233.366,233.6707,1100.0
2022-07-26 14:05:00,245.52,245.54,245.0,245.0,2204.0,233.7373,233.7564,233.2423,233.2423,2204.0
2022-07-26 14:10:00,245.01,245.01,244.79,244.91,1211.0,233.2518,233.2518,233.0423,233.1566,1211.0
2022-07-26 14:15:00,244.88,244.88,244.76,244.76,478.0,233.128,233.128,233.0138,233.0138,478.0
2022-07-26 14:20:00,244.75,244.98,244.69,244.96,3100.0,233.0043,233.2232,232.9471,233.2042,3100.0
2022-07-26 14:25:00,244.9,244.9,244.62,244.62,1498.0,233.1471,233.1471,232.8805,232.8805,1498.0
2022-07-26 14:30:00,244.64,244.71,244.63,244.65,1133.0,232.8995,232.9662,232.89,232.9091,1133.0
2022-07-26 14:35:00,244.55,244.66,244.49,244.5,959.0,232.8139,232.9186,232.7567,232.7663,959.0
2022-07-26 14:40:00,244.54,244.56,244.21,244.3,2559.0,232.8043,232.8234,232.4902,232.5759,2559.0
2022-07-26 14:45:00,244.26,244.35,244.25,244.27,1974.0,232.5378,232.6235,232.5283,232.5473,1974.0
2022-07-26 14:50:00,244.28,244.42,244.26,244.39,2334.0,232.5568,232.6901,232.5378,232.6615,2334.0
2022-07-26 14:55:00,244.31,244.38,244.3,244.38,2750.0,232.5854,232.652,232.5759,232.652,2750.0
2022-07-26 15:00:00,244.34,244.41,244.13,244.13,2340.0,232.6139,232.6806,232.414,232.414,2340.0
2022-07-26 15:05:00,243.93,244.04,243.87,243.95,2000.0,232.2236,232.3283,232.1665,232.2427,2000.0
2022-07-26 15:10:00,243.92,244.15,243.83,243.83,2389.0,232.2141,232.4331,232.1284,232.1284,2389.0
2022-07-26 15:15:00,243.94,244.04,243.74,243.74,5028.0,232.2331,232.3283,232.0427,232.0427,5028.0
2022-07-26 15:20:00,243.85,244.08,243.71,243.85,3577.0,232.1475,232.3664,232.0142,232.1475,3577.0
2022-07-26 15:25:00,243.73,243.79,243.58,243.79,4438.0,232.0332,232.0903,231.8904,232.0903,4438.0
2022-07-26 15:30:00,243.8,244.09,243.66,244.04,4482.0,232.0999,232.3759,231.9666,232.3283,4482.0
2022-07-26 15:35:00,244.09,244.22,244.0,244.22,3052.0,232.3759,232.4997,232.2903,232.4997,3052.0
2022-07-26 15:40:00,244.24,244.33,243.87,243.97,6208.0,232.5187,232.6044,232.1665,232.2617,6208.0
2022-07-26 15:45:00,244.06,244.13,243.87,244.07,6150.0,232.3474,232.414,232.1665,232.3569,6150.0
2022-07-26 15:50:00,244.03,244.14,243.93,244.14,8057.0,232.3188,232.4235,232.2236,232.4235,8057.0
2022-07-26 15:55:00,244.14,244.3,243.97,244.09,22757.0,232.4235,232.5759,232.2617,232.3759,22757.0
2022-07-27 09:30:00,243.54,244.44,242.65,244.07,22031.0,231.8523,232.7091,231.005,232.3569,22031.0
2022-07-27 09:35:00,243.17,243.57,242.87,242.87,1617.0,231.5001,231.8809,231.2145,231.2145,1617.0
2022-07-27 09:40:00,243.28,243.28,241.73,242.18,6672.0,231.6048,231.6048,230.1292,230.5576,6672.0
2022-07-27 09:45:00,242.2,242.2,241.08,241.45,2931.0,230.5766,230.5766,229.5104,229.8626,2931.0
2022-07-27 09:50:00,241.5,241.54,240.94,240.94,14264.0,229.9102,229.9483,229.3771,229.3771,14264.0
2022-07-27 09:55:00,240.89,242.18,240.11,242.03,16248.0,229.3295,230.5576,228.5869,230.4148,16248.0
2022-07-27 10:00:00,241.87,242.35,241.77,241.8,4703.0,230.2625,230.7194,230.1673,230.1958,4703.0
2022-07-27 10:05:00,241.83,242.25,241.82,242.12,3591.0,230.2244,230.6242,230.2149,230.5005,3591.0
2022-07-27 10:10:00,242.26,242.26,241.7,241.76,6961.0,230.6338,230.6338,230.1006,230.1578,6961.0
2022-07-27 10:15:00,241.69,241.83,241.33,241.41,3349.0,230.0911,230.2244,229.7484,229.8246,3349.0
2022-07-27 10:20:00,241.4,241.8,241.34,241.8,2661.0,229.815,230.1958,229.7579,230.1958,2661.0
2022-07-27 10:25:00,241.89,242.29,241.76,242.03,4846.0,230.2815,230.6623,230.1578,230.4148,4846.0
2022-07-27 10:30:00,241.96,242.02,241.62,241.62,5824.0,230.3482,230.4053,230.0245,230.0245,5824.0
2022-07-27 10:35:00,241.67,241.67,241.25,241.26,2477.0,230.0721,230.0721,229.6722,229.6818,2477.0
2022-07-27 10:40:00,241.19,241.83,241.11,241.73,4828.0,229.6151,230.2244,229.5389,230.1292,4828.0
2022-07-27 10:45:00,241.83,241.89,241.41,241.42,4704.0,230.2244,230.2815,229.8246,229.8341,4704.0
2022-07-27 10:50:00,241.44,241.56,241.36,241.56,2447.0,229.8531,229.9674,229.777,229.9674,2447.0
2022-07-27 10:55:00,241.51,241.57,241.39,241.47,3241.0,229.9198,229.9769,229.8055,229.8817,3241.0
2022-07-27 11:00:00,241.48,241.75,241.47,241.59,2575.0,229.8912,230.1482,229.8817,229.9959,2575.0
2022-07-27 11:05:00,241.52,241.81,241.52,241.78,1500.0,229.9293,230.2054,229.9293,230.1768,1500.0
2022-07-27 11:10:00,241.81,241.95,241.78,241.78,2622.0,230.2054,230.3386,230.1768,230.1768,2622.0
2022-07-27 11:15:00,241.84,242.36,241.84,242.22,2310.0,230.2339,230.729,230.2339,230.5957,2310.0
2022-07-27 11:20:00,242.57,242.57,242.02,242.16,5836.0,230.9289,230.9289,230.4053,230.5386,5836.0
2022-07-27 11:25:00,242.08,242.52,242.08,242.42,2216.0,230.4624,230.8813,230.4624,230.7861,2216.0
2022-07-27 11:30:00,242.48,242.5,242.06,242.09,4148.0,230.8432,230.8622,230.4434,230.4719,4148.0
2022-07-27 11:35:00,242.08,242.18,241.95,241.97,1300.0,230.4624,230.5576,230.3386,230.3577,1300.0
2022-07-27 11:40:00,242.03,242.3,241.99,242.2,2490.0,230.4148,230.6718,230.3767,230.5766,2490.0
2022-07-27 11:45:00,242.27,242.27,242.0,242.14,3298.0,230.6433,230.6433,230.3862,230.5195,3298.0
2022-07-27 11:50:00,242.14,242.56,242.13,242.5,5267.0,230.5195,230.9194,230.51,230.8622,5267.0
2022-07-27 11:55:00,242.53,242.53,242.33,242.53,5309.0,230.8908,230.8908,230.7004,230.8908,5309.0
2022-07-27 12:00:00,242.54,242.55,242.31,242.35,900.0,230.9003,230.9098,230.6814,230.7194,900.0
2022-07-27 12:05:00,242.3,242.53,242.3,242.48,1870.0,230.6718,230.8908,230.6718,230.8432,1870.0
2022-07-27 12:10:00,242.51,242.71,242.36,242.36,3461.0,230.8718,231.0622,230.729,230.729,3461.0
2022-07-27 12:15:00,242.35,242.36,242.24,242.28,1900.0,230.7194,230.729,230.6147,230.6528,1900.0
2022-07-27 12:20:00,242.29,242.4,242.25,242.36,3810.0,230.6623,230.767,230.6242,230.729,3810.0
2022-07-27 12:25:00,242.37,242.53,242.3,242.44,2398.0,230.7385,230.8908,230.6718,230.8051,2398.0
2022-07-27 12:30:00,242.42,242.56,242.38,242.55,3001.0,230.7861,230.9194,230.748,230.9098,3001.0
2022-07-27 12:35:00,242.42,242.47,242.38,242.38,1300.0,230.7861,230.8337,230.748,230.748,1300.0
2022-07-27 12:40:00,242.43,242.54,242.29,242.47,2221.0,230.7956,230.9003,230.6623,230.8337,2221.0
2022-07-27 12:45:00,242.6,242.72,242.6,242.64,1100.0,230.9574,231.0717,230.9574,230.9955,1100.0
2022-07-27 12:50:00,242.68,242.87,242.57,242.57,4351.0,231.0336,231.2145,230.9289,230.9289,4351.0
2022-07-27 12:55:00,242.54,242.6,242.48,242.52,2500.0,230.9003,230.9574,230.8432,230.8813,2500.0
2022-07-27 13:00:00,242.66,242.71,242.65,242.69,600.0,231.0146,231.0622,231.005,231.0431,600.0
2022-07-27 13:05:00,242.77,242.87,242.73,242.87,1246.0,231.1193,231.2145,231.0812,231.2145,1246.0
2022-07-27 13:10:00,242.89,242.93,242.64,242.64,2129.0,231.2335,231.2716,230.9955,230.9955,2129.0
2022-07-27 13:15:00,242.79,242.79,242.61,242.61,1186.0,231.1383,231.1383,230.967,230.967,1186.0
2022-07-27 13:20:00,242.56,242.79,242.56,242.79,1100.0,230.9194,231.1383,230.9194,231.1383,1100.0
2022-07-27 13:25:00,242.77,242.83,242.67,242.83,1121.0,231.1193,231.1764,231.0241,231.1764,1121.0
2022-07-27 13:30:00,242.93,243.12,242.9,243.06,2252.0,231.2716,231.4525,231.243,231.3954,2252.0
2022-07-27 13:35:00,243.01,243.2,243.01,243.09,700.0,231.3478,231.5286,231.3478,231.4239,700.0
2022-07-27 13:40:00,243.03,243.11,242.99,243.04,900.0,231.3668,231.443,231.3287,231.3763,900.0
2022-07-27 13:45:00,242.96,243.0,242.91,243.0,1355.0,231.3002,231.3382,231.2526,231.3382,1355.0
2022-07-27 13:50:00,242.85,243.01,242.78,243.0,800.0,231.1954,231.3478,231.1288,231.3382,800.0
2022-07-27 13:55:00,243.2,243.23,242.73,242.81,1574.0,231.5286,231.5572,231.0812,231.1574,1574.0
2022-07-27 14:00:00,242.97,243.37,242.92,242.98,900.0,231.3097,231.6905,231.2621,231.3192,900.0
2022-07-27 14:05:00,243.02,243.02,242.65,242.78,800.0,231.3573,231.3573,231.005,231.1288,800.0
2022-07-27 14:10:00,242.81,243.43,242.81,243.29,1594.0,231.1574,231.7476,231.1574,231.6143,1594.0
2022-07-27 14:15:00,243.31,243.31,243.07,243.15,1220.0,231.6334,231.6334,231.4049,231.481,1220.0
2022-07-27 14:20:00,243.23,243.37,243.07,243.09,2138.0,231.5572,231.6905,231.4049,231.4239,2138.0
2022-07-27 14:25:00,243.15,243.37,243.09,243.28,700.0,231.481,231.6905,231.4239,231.6048,700.0
2022-07-27 14:30:00,243.35,243.41,242.85,242.97,2523.0,231.6715,231.7286,231.1954,231.3097,2523.0
2022-07-27 14:35:00,243.06,244.2,243.06,244.09,4902.0,231.3954,232.4807,231.3954,232.3759,4902.0
2022-07-27 14:40:00,244.25,244.69,244.25,244.69,2502.0,232.5283,232.9471,232.5283,232.9471,2502.0
2022-07-27 14:45:00,244.5,244.5,243.98,243.98,1910.0,232.7663,232.7663,232.2712,232.2712,1910.0
2022-07-27 14:50:00,244.09,244.82,244.02,244.66,4295.0,232.3759,233.0709,232.3093,232.9186,4295.0
2022-07-27 14:55:00,244.73,244.85,244.2,244.36,2630.0,232.9852,233.0995,232.4807,232.633,2630.0
2022-07-27 15:00:00,244.43,245.25,244.43,245.16,2923.0,232.6996,233.4803,232.6996,233.3946,2923.0
2022-07-27 15:05:00,245.07,245.47,245.07,245.37,4656.0,233.3089,233.6897,233.3089,233.5945,4656.0
2022-07-27 15:10:00,245.42,245.49,245.05,245.16,4465.0,233.6421,233.7088,233.2899,233.3946,4465.0
2022-07-27 15:15:00,245.09,245.45,245.05,245.24,2553.0,233.3279,233.6707,233.2899,233.4707,2553.0
2022-07-27 15:20:00,245.14,245.61,245.1,245.46,5056.0,233.3755,233.823,233.3375,233.6802,5056.0
2022-07-27 15:25:00,245.58,245.77,245.57,245.77,2078.0,233.7944,233.9753,233.7849,233.9753,2078.0
2022-07-27 15:30:00,245.82,245.88,245.55,245.66,6544.0,234.0229,234.08,233.7659,233.8706,6544.0
2022-07-27 15:35:00,245.69,245.69,245.29,245.29,4831.0,233.8992,233.8992,233.5183,233.5183,4831.0
2022-07-27 15:40:00,245.34,245.56,245.24,245.31,4546.0,233.5659,233.7754,233.4707,233.5374,4546.0
2022-07-27 15:45:00,245.22,245.32,245.08,245.15,4124.0,233.4517,233.5469,233.3184,233.3851,4124.0
2022-07-27 15:50:00,245.19,245.27,244.56,244.82,16168.0,233.4231,233.4993,232.8234,233.0709,16168.0
2022-07-27 15:55:00,244.79,244.96,244.3,244.36,26342.0,233.0423,233.2042,232.5759,232.633,26342.0
2022-07-28 09:30:00,244.04,244.79,241.32,241.84,18055.0,232.3283,233.0423,229.7389,230.2339,18055.0
2022-07-28 09:35:00,241.84,242.69,241.06,242.69,21414.0,230.2339,231.0431,229.4913,231.0431,21414.0
2022-07-28 09:40:00,242.69,242.71,241.46,242.08,13224.0,231.0431,231.0622,229.8722,230.4624,13224.0
2022-07-28 09:45:00,241.51,241.51,241.06,241.24,2757.0,229.9198,229.9198,229.4913,229.6627,2757.0
2022-07-28 09:50:00,241.35,241.37,240.27,240.31,6042.0,229.7674,229.7865,228.7393,228.7773,6042.0
2022-07-28 09:55:00,240.36,241.02,240.06,240.75,5306.0,228.8249,229.4533,228.5393,229.1962,5306.0
2022-07-28 10:00:00,240.73,241.24,239.8,240.08,7592.0,229.1772,229.6627,228.2918,228.5584,7592.0
2022-07-28 10:05:00,240.25,240.53,239.84,240.21,4181.0,228.7202,228.9868,228.3299,228.6821,4181.0
2022-07-28 10:10:00,240.09,240.85,239.92,240.6,4309.0,228.5679,229.2914,228.4061,229.0534,4309.0
2022-07-28 10:15:00,240.81,241.21,240.63,240.92,3991.0,229.2533,229.6342,229.082,229.3581,3991.0
2022-07-28 10:20:00,240.96,241.55,240.8,241.55,8444.0,229.3961,229.9578,229.2438,229.9578,8444.0
2022-07-28 10:25:00,241.71,241.8,241.29,241.51,5020.0,230.1102,230.1958,229.7103,229.9198,5020.0
2022-07-28 10:30:00,241.4,242.14,241.33,241.95,5716.0,229.815,230.5195,229.7484,230.3386,5716.0
2022-07-28 10:35:00,242.02,242.63,242.01,242.63,4586.0,230.4053,230.986,230.3958,230.986,4586.0
2022-07-28 10:40:00,242.65,242.99,242.52,242.99,3934.0,231.005,231.3287,230.8813,231.3287,3934.0
2022-07-28 10:45:00,242.87,243.77,242.86,243.57,5403.0,231.2145,232.0713,231.205,231.8809,5403.0
2022-07-28 10:50:00,243.58,244.08,243.55,243.98,4757.0,231.8904,232.3664,231.8619,232.2712,4757.0
2022-07-28 10:55:00,243.94,244.34,243.93,244.28,3001.0,232.2331,232.6139,232.2236,232.5568,3001.0
2022-07-28 11:00:00,244.24,244.33,243.97,244.27,6445.0,232.5187,232.6044,232.2617,232.5473,6445.0
2022-07-28 11:05:00,244.14,244.15,243.62,243.75,2985.0,232.4235,232.4331,231.9285,232.0523,2985.0
2022-07-28 11:10:00,243.9,244.22,243.76,244.13,4210.0,232.1951,232.4997,232.0618,232.414,4210.0
2022-07-28 11:15:00,244.14,244.27,243.99,244.24,4294.0,232.4235,232.5473,232.2807,232.5187,4294.0
2022-07-28 11:20:00,244.29,244.49,244.04,244.33,4086.0,232.5663,232.7567,232.3283,232.6044,4086.0
2022-07-28 11:25:00,244.34,244.68,244.34,244.61,1630.0,232.6139,232.9376,232.6139,232.871,1630.0
2022-07-28 11:30:00,244.67,244.67,244.14,244.18,2688.0,232.9281,232.9281,232.4235,232.4616,2688.0
2022-07-28 11:35:00,244.3,244.42,244.22,244.31,2773.0,232.5759,232.6901,232.4997,232.5854,2773.0
2022-07-28 11:40:00,244.29,244.5,244.22,244.43,5741.0,232.5663,232.7663,232.4997,232.6996,5741.0
2022-07-28 11:45:00,244.42,244.49,243.68,244.45,9455.0,232.6901,232.7567,231.9856,232.7187,9455.0
2022-07-28 11:50:00,244.46,244.5,244.19,244.34,7534.0,232.7282,232.7663,232.4711,232.6139,7534.0
2022-07-28 11:55:00,244.22,244.39,243.72,243.78,5531.0,232.4997,232.6615,232.0237,232.0808,5531.0
2022-07-28 12:00:00,243.79,243.79,243.23,243.32,5204.0,232.0903,232.0903,231.5572,231.6429,5204.0
2022-07-28 12:05:00,243.39,243.44,243.13,243.33,6039.0,231.7095,231.7571,231.462,231.6524,6039.0
2022-07-28 12:10:00,243.28,243.62,243.27,243.57,4223.0,231.6048,231.9285,231.5953,231.8809,4223.0
2022-07-28 12:15:00,243.56,243.63,243.29,243.45,9880.0,231.8714,231.938,231.6143,231.7667,9880.0
2022-07-28 12:20:00,243.44,244.01,243.37,244.01,6749.0,231.7571,232.2998,231.6905,232.2998,6749.0
2022-07-28 12:25:00,244.01,244.19,243.98,243.99,3285.0,232.2998,232.4711,232.2712,232.2807,3285.0
2022-07-28 12:30:00,243.97,243.98,243.61,243.68,3982.0,232.2617,232.2712,231.919,231.9856,3982.0
2022-07-28 12:35:00,243.63,243.87,243.63,243.87,3635.0,231.938,232.1665,231.938,232.1665,3635.0
2022-07-28 12:40:00,243.88,244.05,243.81,244.01,4395.0,232.176,232.3379,232.1094,232.2998,4395.0
2022-07-28 12:45:00,243.99,244.07,243.93,243.95,3300.0,232.2807,232.3569,232.2236,232.2427,3300.0
2022-07-28 12:50:00,244.01,244.46,244.0,244.39,2231.0,232.2998,232.7282,232.2903,232.6615,2231.0
2022-07-28 12:55:00,244.42,244.65,244.38,244.38,2734.0,232.6901,232.9091,232.652,232.652,2734.0
2022-07-28 13:00:00,244.4,244.4,244.17,244.4,5277.0,232.6711,232.6711,232.4521,232.6711,5277.0
2022-07-28 13:05:00,244.43,244.52,244.33,244.38,3010.0,232.6996,232.7853,232.6044,232.652,3010.0
2022-07-28 13:10:00,244.41,244.64,244.38,244.39,2335.0,232.6806,232.8995,232.652,232.6615,2335.0
2022-07-28 13:15:00,244.36,244.52,244.18,244.46,6154.0,232.633,232.7853,232.4616,232.7282,6154.0
2022-07-28 13:20:00,244.48,244.65,244.46,244.59,1945.0,232.7472,232.9091,232.7282,232.8519,1945.0
2022-07-28 13:25:00,244.68,244.87,244.52,244.76,4834.0,232.9376,233.1185,232.7853,233.0138,4834.0
2022-07-28 13:30:00,244.77,245.21,244.77,245.04,2324.0,233.0233,233.4422,233.0233,233.2803,2324.0
2022-07-28 13:35:00,245.11,245.15,244.97,245.01,3660.0,233.347,233.3851,233.2137,233.2518,3660.0
2022-07-28 13:40:00,244.99,244.99,244.82,244.82,2835.0,233.2327,233.2327,233.0709,233.0709,2835.0
2022-07-28 13:45:00,244.86,245.18,244.81,245.08,4355.0,233.109,233.4136,233.0614,233.3184,4355.0
2022-07-28 13:50:00,245.14,245.33,245.1,245.27,2490.0,233.3755,233.5564,233.3375,233.4993,2490.0
2022-07-28 13:55:00,245.33,245.67,245.27,245.56,4055.0,233.5564,233.8801,233.4993,233.7754,4055.0
2022-07-28 14:00:00,245.56,245.56,245.05,245.13,9414.0,233.7754,233.7754,233.2899,233.366,9414.0
2022-07-28 14:05:00,245.09,245.14,244.94,245.1,4887.0,233.3279,233.3755,233.1851,233.3375,4887.0
2022-07-28 14:10:00,245.03,245.33,244.93,245.15,6790.0,233.2708,233.5564,233.1756,233.3851,6790.0
2022-07-28 14:15:00,245.15,245.34,245.14,245.34,1920.0,233.3851,233.5659,233.3755,233.5659,1920.0
2022-07-28 14:20:00,245.34,245.35,245.03,245.15,2859.0,233.5659,233.5755,233.2708,233.3851,2859.0
2022-07-28 14:25:00,245.18,245.33,244.99,245.3,4559.0,233.4136,233.5564,233.2327,233.5279,4559.0
2022-07-28 14:30:00,245.3,245.62,245.29,245.29,4127.0,233.5279,233.8325,233.5183,233.5183,4127.0
2022-07-28 14:35:00,245.29,245.45,245.27,245.28,6369.0,233.5183,233.6707,233.4993,233.5088,6369.0
2022-07-28 14:40:00,245.31,245.38,245.15,245.22,4087.0,233.5374,233.604,233.3851,233.4517,4087.0
2022-07-28 14:45:00,245.22,245.22,244.99,245.03,2906.0,233.4517,233.4517,233.2327,233.2708,2906.0
2022-07-28 14:50:00,245.04,245.08,244.73,244.73,4598.0,233.2803,233.3184,232.9852,232.9852,4598.0
2022-07-28 14:55:00,244.82,244.89,244.66,244.84,5077.0,233.0709,233.1375,232.9186,233.0899,5077.0
2022-07-28 15:00:00,244.75,244.87,244.74,244.81,4073.0,233.0043,233.1185,232.9947,233.0614,4073.0
2022-07-28 15:05:00,244.8,244.8,244.49,244.5,3611.0,233.0519,233.0519,232.7567,232.7663,3611.0
2022-07-28 15:10:00,244.68,244.74,244.5,244.58,6235.0,232.9376,232.9947,232.7663,232.8424,6235.0
2022-07-28 15:15:00,244.53,244.67,244.31,244.53,6523.0,232.7948,232.9281,232.5854,232.7948,6523.0
2022-07-28 15:20:00,244.52,244.61,244.16,244.16,7207.0,232.7853,232.871,232.4426,232.4426,7207.0
2022-07-28 15:25:00,244.1,244.43,244.1,244.3,7987.0,232.3855,232.6996,232.3855,232.5759,7987.0
2022-07-28 15:30:00,244.27,244.3,244.09,244.09,10138.0,232.5473,232.5759,232.3759,232.3759,10138.0
2022-07-28 15:35:00,244.1,244.53,243.89,244.29,15969.0,232.3855,232.7948,232.1855,232.5663,15969.0
2022-07-28 15:40:00,244.32,244.32,243.89,243.95,10883.0,232.5949,232.5949,232.1855,232.2427,10883.0
2022-07-28 15:45:00,243.91,244.18,241.0,243.98,23317.0,232.2046,232.4616,229.4342,232.2712,23317.0
2022-07-28 15:50:00,244.02,244.22,243.54,243.68,32386.0,232.3093,232.4997,231.8523,231.9856,32386.0
2022-07-28 15:55:00,243.73,243.94,243.36,243.7,76315.0,232.0332,232.2331,231.681,232.0047,76315.0
2022-07-29 09:30:00,243.61,243.75,242.06,242.58,16186.0,231.919,232.0523,230.4434,230.9384,16186.0
2022-07-29 09:35:00,242.31,243.21,242.02,242.82,9513.0,230.6814,231.5382,230.4053,231.1669,9513.0
2022-07-29 09:40:00,242.81,242.81,242.02,242.28,3519.0,231.1574,231.1574,230.4053,230.6528,3519.0
2022-07-29 09:45:00,242.25,242.56,242.06,242.45,5319.0,230.6242,230.9194,230.4434,230.8146,5319.0
2022-07-29 09:50:00,242.47,242.57,242.11,242.34,5804.0,230.8337,230.9289,230.491,230.7099,5804.0
2022-07-29 09:55:00,242.32,242.78,242.32,242.69,6929.0,230.6909,231.1288,230.6909,231.0431,6929.0
2022-07-29 10:00:00,242.7,243.87,242.02,243.82,10500.0,231.0526,232.1665,230.4053,232.1189,10500.0
2022-07-29 10:05:00,243.71,243.92,243.39,243.56,4130.0,232.0142,232.2141,231.7095,231.8714,4130.0
2022-07-29 10:10:00,243.65,244.01,243.38,243.86,5910.0,231.9571,232.2998,231.7,232.157,5910.0
2022-07-29 10:15:00,243.85,244.09,243.54,244.01,8578.0,232.1475,232.3759,231.8523,232.2998,8578.0
2022-07-29 10:20:00,244.07,244.28,243.87,244.0,3325.0,232.3569,232.5568,232.1665,232.2903,3325.0
2022-07-29 10:25:00,243.99,244.12,243.6,243.65,6657.0,232.2807,232.4045,231.9095,231.9571,6657.0
2022-07-29 10:30:00,243.61,244.19,243.6,243.99,2500.0,231.919,232.4711,231.9095,232.2807,2500.0
2022-07-29 10:35:00,244.0,244.04,243.69,243.81,4390.0,232.2903,232.3283,231.9951,232.1094,4390.0
2022-07-29 10:40:00,243.86,243.87,243.33,243.33,1958.0,232.157,232.1665,231.6524,231.6524,1958.0
2022-07-29 10:45:00,243.38,244.3,243.38,244.3,7676.0,231.7,232.5759,231.7,232.5759,7676.0
2022-07-29 10:50:00,244.17,244.17,243.67,243.99,7581.0,232.4521,232.4521,231.9761,232.2807,7581.0
2022-07-29 10:55:00,243.99,244.34,243.89,244.27,3802.0,232.2807,232.6139,232.1855,232.5473,3802.0
2022-07-29 11:00:00,244.29,244.39,243.98,244.17,3125.0,232.5663,232.6615,232.2712,232.4521,3125.0
2022-07-29 11:05:00,244.16,244.19,244.05,244.13,1696.0,232.4426,232.4711,232.3379,232.414,1696.0
2022-07-29 11:10:00,244.08,244.53,244.07,244.45,5758.0,232.3664,232.7948,232.3569,232.7187,5758.0
2022-07-29 11:15:00,244.51,244.93,244.49,244.87,11705.0,232.7758,233.1756,232.7567,233.1185,11705.0
2022-07-29 11:20:00,244.87,245.04,244.85,245.04,12770.0,233.1185,233.2803,233.0995,233.2803,12770.0
2022-07-29 11:25:00,245.11,245.24,244.91,245.16,10320.0,233.347,233.4707,233.1566,233.3946,10320.0
2022-07-29 11:30:00,245.22,245.31,244.92,244.96,6135.0,233.4517,233.5374,233.1661,233.2042,6135.0
2022-07-29 11:35:00,245.02,245.09,244.87,245.0,5028.0,233.2613,233.3279,233.1185,233.2423,5028.0
2022-07-29 11:40:00,244.98,245.16,244.97,245.0,2660.0,233.2232,233.3946,233.2137,233.2423,2660.0
2022-07-29 11:45:00,245.15,245.22,244.91,245.0,4545.0,233.3851,233.4517,233.1566,233.2423,4545.0
2022-07-29 11:50:00,244.99,245.09,244.96,245.05,2642.0,233.2327,233.3279,233.2042,233.2899,2642.0
2022-07-29 11:55:00,244.96,245.06,244.89,244.95,4876.0,233.2042,233.2994,233.1375,233.1947,4876.0
2022-07-29 12:00:00,244.95,245.0,244.69,244.69,16750.0,233.1947,233.2423,232.9471,232.9471,16750.0
2022-07-29 12:05:00,244.66,244.93,244.57,244.58,12399.0,232.9186,233.1756,232.8329,232.8424,12399.0
2022-07-29 12:10:00,244.56,244.85,244.38,244.71,2751.0,232.8234,233.0995,232.652,232.9662,2751.0
2022-07-29 12:15:00,244.72,245.32,244.61,245.2,4156.0,232.9757,233.5469,232.871,233.4327,4156.0
2022-07-29 12:20:00,245.19,245.2,244.13,244.25,5843.0,233.4231,233.4327,232.414,232.5283,5843.0
2022-07-29 12:25:00,244.01,244.08,243.72,243.75,1450.0,232.2998,232.3664,232.0237,232.0523,1450.0
2022-07-29 12:30:00,243.88,244.12,243.88,243.98,1356.0,232.176,232.4045,232.176,232.2712,1356.0
2022-07-29 12:35:00,244.13,244.13,243.89,244.06,1890.0,232.414,232.414,232.1855,232.3474,1890.0
2022-07-29 12:40:00,244.18,244.2,244.02,244.02,907.0,232.4616,232.4807,232.3093,232.3093,907.0
2022-07-29 12:45:00,244.1,244.3,244.02,244.26,4431.0,232.3855,232.5759,232.3093,232.5378,4431.0
2022-07-29 12:50:00,244.3,244.75,244.3,244.75,9561.0,232.5759,233.0043,232.5759,233.0043,9561.0
2022-07-29 12:55:00,244.75,244.75,244.55,244.55,2940.0,233.0043,233.0043,232.8139,232.8139,2940.0
2022-07-29 13:00:00,244.5,244.53,244.41,244.41,969.0,232.7663,232.7948,232.6806,232.6806,969.0
2022-07-29 13:05:00,244.44,244.54,244.35,244.54,675.0,232.7091,232.8043,232.6235,232.8043,675.0
2022-07-29 13:10:00,244.61,244.63,244.39,244.39,1773.0,232.871,232.89,232.6615,232.6615,1773.0
2022-07-29 13:15:00,244.48,244.56,244.43,244.56,1898.0,232.7472,232.8234,232.6996,232.8234,1898.0
2022-07-29 13:20:00,244.44,244.44,243.92,244.11,7917.0,232.7091,232.7091,232.2141,232.395,7917.0
2022-07-29 13:25:00,244.04,244.04,243.87,243.93,951.0,232.3283,232.3283,232.1665,232.2236,951.0
2022-07-29 13:30:00,243.91,244.0,243.88,243.91,2344.0,232.2046,232.2903,232.176,232.2046,2344.0
2022-07-29 13:35:00,243.81,243.94,243.73,243.77,1460.0,232.1094,232.2331,232.0332,232.0713,1460.0
2022-07-29 13:40:00,243.76,243.87,243.74,243.87,1760.0,232.0618,232.1665,232.0427,232.1665,1760.0
2022-07-29 13:45:00,243.88,243.98,243.85,243.97,1705.0,232.176,232.2712,232.1475,232.2617,1705.0
2022-07-29 13:50:00,244.03,244.27,244.03,244.2,2114.0,232.3188,232.5473,232.3188,232.4807,2114.0
2022-07-29 13:55:00,244.3,244.62,244.19,244.24,5758.0,232.5759,232.8805,232.4711,232.5187,5758.0
2022-07-29 14:00:00,244.37,244.45,244.24,244.28,1843.0,232.6425,232.7187,232.5187,232.5568,1843.0
2022-07-29 14:05:00,244.23,244.26,244.17,244.19,1812.0,232.5092,232.5378,232.4521,232.4711,1812.0
2022-07-29 14:10:00,244.21,244.35,244.21,244.28,1034.0,232.4902,232.6235,232.4902,232.5568,1034.0
2022-07-29 14:15:00,244.39,244.47,244.36,244.36,2116.0,232.6615,232.7377,232.633,232.633,2116.0
2022-07-29 14:20:00,244.29,244.29,244.12,244.13,1940.0,232.5663,232.5663,232.4045,232.414,1940.0
2022-07-29 14:25:00,244.04,244.18,243.91,244.1,12613.0,232.3283,232.4616,232.2046,232.3855,12613.0
2022-07-29 14:30:00,244.12,244.32,244.12,244.23,2432.0,232.4045,232.5949,232.4045,232.5092,2432.0
2022-07-29 14:35:00,244.26,244.44,244.22,244.34,2281.0,232.5378,232.7091,232.4997,232.6139,2281.0
2022-07-29 14:40:00,244.34,244.35,244.08,244.09,2210.0,232.6139,232.6235,232.3664,232.3759,2210.0
2022-07-29 14:45:00,244.11,244.12,243.9,243.9,3026.0,232.395,232.4045,232.1951,232.1951,3026.0
2022-07-29 14:50:00,243.92,244.09,243.91,244.0,3810.0,232.2141,232.3759,232.2046,232.2903,3810.0
2022-07-29 14:55:00,243.9,244.03,243.83,243.94,18346.0,232.1951,232.3188,232.1284,232.2331,18346.0
2022-07-29 15:00:00,243.92,244.23,243.83,244.21,17394.0,232.2141,232.5092,232.1284,232.4902,17394.0
2022-07-29 15:05:00,244.17,244.45,243.97,244.41,11103.0,232.4521,232.7187,232.2617,232.6806,11103.0
2022-07-29 15:10:00,244.37,244.42,244.19,244.4,5966.0,232.6425,232.6901,232.4711,232.6711,5966.0
2022-07-29 15:15:00,244.38,244.42,244.07,244.08,5572.0,232.652,232.6901,232.3569,232.3664,5572.0
2022-07-29 15:20:00,244.09,244.43,244.08,244.43,4703.0,232.3759,232.6996,232.3664,232.6996,4703.0
2022-07-29 15:25:00,244.4,244.7,244.33,244.7,5472.0,232.6711,232.9567,232.6044,232.9567,5472.0
2022-07-29 15:30:00,244.7,244.88,244.53,244.88,5999.0,232.9567,233.128,232.7948,233.128,5999.0
2022-07-29 15:35:00,244.8,244.82,244.66,244.72,5577.0,233.0519,233.0709,232.9186,232.9757,5577.0
2022-07-29 15:40:00,244.69,244.78,244.64,244.75,7100.0,232.9471,233.0328,232.8995,233.0043,7100.0
2022-07-29 15:45:00,244.73,244.76,244.63,244.63,8073.0,232.9852,233.0138,232.89,232.89,8073.0
2022-07-29 15:50:00,244.68,244.92,244.59,244.59,13914.0,232.9376,233.1661,232.8519,232.8519,13914.0
2022-07-29 15:55:00,244.58,244.61,244.11,244.33,38028.0,232.8424,232.871,232.395,232.6044,38028.0
2022-08-01 09:30:00,243.13,244.81,243.13,244.31,12139.0,231.462,233.0614,231.462,232.5854,12139.0
2022-08-01 09:35:00,244.0,244.39,243.64,244.38,9824.0,232.2903,232.6615,231.9475,232.652,9824.0
2022-08-01 09:40:00,244.39,244.39,243.64,243.65,2881.0,232.6615,232.6615,231.9475,231.9571,2881.0
2022-08-01 09:45:00,243.7,244.25,243.59,244.22,2400.0,232.0047,232.5283,231.8999,232.4997,2400.0
2022-08-01 09:50:00,244.1,244.55,243.99,244.02,2729.0,232.3855,232.8139,232.2807,232.3093,2729.0
2022-08-01 09:55:00,243.94,244.23,243.94,244.19,1449.0,232.2331,232.5092,232.2331,232.4711,1449.0
2022-08-01 10:00:00,243.89,244.46,243.8,244.46,8412.0,232.1855,232.7282,232.0999,232.7282,8412.0
2022-08-01 10:05:00,244.45,245.16,244.44,245.13,3402.0,232.7187,233.3946,232.7091,233.366,3402.0
2022-08-01 10:10:00,245.13,245.29,244.67,244.95,4661.0,233.366,233.5183,232.9281,233.1947,4661.0
2022-08-01 10:15:00,244.93,245.07,244.02,244.23,2922.0,233.1756,233.3089,232.3093,232.5092,2922.0
2022-08-01 10:20:00,244.05,244.23,243.9,244.23,2148.0,232.3379,232.5092,232.1951,232.5092,2148.0
2022-08-01 10:25:00,244.62,244.62,243.76,244.14,3243.0,232.8805,232.8805,232.0618,232.4235,3243.0
2022-08-01 10:30:00,244.09,244.28,243.86,243.96,2774.0,232.3759,232.5568,232.157,232.2522,2774.0
2022-08-01 10:35:00,243.93,244.0,243.7,243.7,2175.0,232.2236,232.2903,232.0047,232.0047,2175.0
2022-08-01 10:40:00,243.84,244.23,243.67,244.23,2943.0,232.1379,232.5092,231.9761,232.5092,2943.0
2022-08-01 10:45:00,244.33,244.53,244.16,244.53,2495.0,232.6044,232.7948,232.4426,232.7948,2495.0
2022-08-01 10:50:00,244.45,244.72,244.3,244.31,4262.0,232.7187,232.9757,232.5759,232.5854,4262.0
2022-08-01 10:55:00,244.43,244.51,244.23,244.44,3398.0,232.6996,232.7758,232.5092,232.7091,3398.0
2022-08-01 11:00:00,244.43,244.77,244.42,244.45,3414.0,232.6996,233.0233,232.6901,232.7187,3414.0
2022-08-01 11:05:00,244.5,244.62,244.44,244.47,1314.0,232.7663,232.8805,232.7091,232.7377,1314.0
2022-08-01 11:10:00,244.46,244.58,244.41,244.45,2626.0,232.7282,232.8424,232.6806,232.7187,2626.0
2022-08-01 11:15:00,244.46,244.53,244.09,244.09,2971.0,232.7282,232.7948,232.3759,232.3759,2971.0
2022-08-01 11:20:00,243.92,244.62,243.92,244.62,1400.0,232.2141,232.8805,232.2141,232.8805,1400.0
2022-08-01 11:25:00,244.6,244.87,244.56,244.78,1880.0,232.8615,233.1185,232.8234,233.0328,1880.0
2022-08-01 11:30:00,244.69,244.72,244.59,244.69,1558.0,232.9471,232.9757,232.8519,232.9471,1558.0
2022-08-01 11:35:00,244.74,244.74,244.54,244.54,996.0,232.9947,232.9947,232.8043,232.8043,996.0
2022-08-01 11:40:00,244.48,244.67,244.48,244.66,1959.0,232.7472,232.9281,232.7472,232.9186,1959.0
2022-08-01 11:45:00,244.7,245.06,244.7,245.0,2031.0,232.9567,233.2994,232.9567,233.2423,2031.0
2022-08-01 11:50:00,245.01,245.03,244.92,244.97,2642.0,233.2518,233.2708,233.1661,233.2137,2642.0
2022-08-01 11:55:00,244.95,245.09,244.89,244.94,4824.0,233.1947,233.3279,233.1375,233.1851,4824.0
2022-08-01 12:00:00,244.92,244.97,244.46,244.59,2417.0,233.1661,233.2137,232.7282,232.8519,2417.0
2022-08-01 12:05:00,244.44,244.47,244.15,244.15,1327.0,232.7091,232.7377,232.4331,232.4331,1327.0
2022-08-01 12:10:00,244.05,244.14,244.0,244.03,2884.0,232.3379,232.4235,232.2903,232.3188,2884.0
2022-08-01 12:15:00,244.06,244.09,243.9,243.98,1613.0,232.3474,232.3759,232.1951,232.2712,1613.0
2022-08-01 12:20:00,243.96,244.2,243.93,244.18,1000.0,232.2522,232.4807,232.2236,232.4616,1000.0
2022-08-01 12:25:00,244.21,244.34,244.21,244.34,1787.0,232.4902,232.6139,232.4902,232.6139,1787.0
2022-08-01 12:30:00,244.38,244.43,244.23,244.31,1602.0,232.652,232.6996,232.5092,232.5854,1602.0
2022-08-01 12:35:00,244.39,244.5,244.38,244.48,519.0,232.6615,232.7663,232.652,232.7472,519.0
2022-08-01 12:40:00,244.43,244.51,244.3,244.43,2193.0,232.6996,232.7758,232.5759,232.6996,2193.0
2022-08-01 12:45:00,244.48,244.52,244.47,244.5,400.0,232.7472,232.7853,232.7377,232.7663,400.0
2022-08-01 12:50:00,244.5,244.62,244.43,244.43,4396.0,232.7663,232.8805,232.6996,232.6996,4396.0
2022-08-01 12:55:00,244.43,244.43,244.3,244.35,2217.0,232.6996,232.6996,232.5759,232.6235,2217.0
2022-08-01 13:00:00,244.34,244.34,244.07,244.09,1501.0,232.6139,232.6139,232.3569,232.3759,1501.0
2022-08-01 13:05:00,244.19,244.53,244.18,244.5,942.0,232.4711,232.7948,232.4616,232.7663,942.0
2022-08-01 13:10:00,244.45,244.49,244.36,244.48,1663.0,232.7187,232.7567,232.633,232.7472,1663.0
2022-08-01 13:15:00,244.53,244.69,244.47,244.56,4618.0,232.7948,232.9471,232.7377,232.8234,4618.0
2022-08-01 13:20:00,244.55,244.56,244.2,244.3,3264.0,232.8139,232.8234,232.4807,232.5759,3264.0
2022-08-01 13:25:00,244.42,244.42,244.08,244.15,919.0,232.6901,232.6901,232.3664,232.4331,919.0
2022-08-01 13:30:00,244.11,244.11,243.76,243.86,839.0,232.395,232.395,232.0618,232.157,839.0
2022-08-01 13:35:00,243.84,244.21,243.82,244.14,1800.0,232.1379,232.4902,232.1189,232.4235,1800.0
2022-08-01 13:40:00,244.08,244.12,243.65,243.69,5868.0,232.3664,232.4045,231.9571,231.9951,5868.0
2022-08-01 13:45:00,243.6,243.6,243.27,243.44,2700.0,231.9095,231.9095,231.5953,231.7571,2700.0
2022-08-01 13:50:00,243.46,243.56,243.43,243.56,1600.0,231.7762,231.8714,231.7476,231.8714,1600.0
2022-08-01 13:55:00,243.67,243.75,243.58,243.74,1949.0,231.9761,232.0523,231.8904,232.0427,1949.0
2022-08-01 14:00:00,243.61,243.61,243.38,243.6,3101.0,231.919,231.919,231.7,231.9095,3101.0
2022-08-01 14:05:00,243.68,243.69,243.53,243.64,1200.0,231.9856,231.9951,231.8428,231.9475,1200.0
2022-08-01 14:10:00,243.66,243.92,243.56,243.92,2756.0,231.9666,232.2141,231.8714,232.2141,2756.0
2022-08-01 14:15:00,243.87,243.9,243.8,243.82,2425.0,232.1665,232.1951,232.0999,232.1189,2425.0
2022-08-01 14:20:00,243.87,243.98,243.73,243.96,4763.0,232.1665,232.2712,232.0332,232.2522,4763.0
2022-08-01 14:25:00,244.02,244.17,243.92,244.12,3527.0,232.3093,232.4521,232.2141,232.4045,3527.0
2022-08-01 14:30:00,244.03,244.24,244.03,244.14,1430.0,232.3188,232.5187,232.3188,232.4235,1430.0
2022-08-01 14:35:00,244.17,244.17,244.03,244.06,1403.0,232.4521,232.4521,232.3188,232.3474,1403.0
2022-08-01 14:40:00,244.09,244.33,243.98,244.04,5944.0,232.3759,232.6044,232.2712,232.3283,5944.0
2022-08-01 14:45:00,244.03,244.14,243.85,243.85,2867.0,232.3188,232.4235,232.1475,232.1475,2867.0
2022-08-01 14:50:00,243.87,244.09,243.82,244.05,1940.0,232.1665,232.3759,232.1189,232.3379,1940.0
2022-08-01 14:55:00,244.12,244.51,244.12,244.32,1839.0,232.4045,232.7758,232.4045,232.5949,1839.0
2022-08-01 15:00:00,244.29,244.3,244.13,244.22,1500.0,232.5663,232.5759,232.414,232.4997,1500.0
2022-08-01 15:05:00,244.3,244.53,244.25,244.53,5060.0,232.5759,232.7948,232.5283,232.7948,5060.0
2022-08-01 15:10:00,244.52,244.65,244.48,244.65,2371.0,232.7853,232.9091,232.7472,232.9091,2371.0
2022-08-01 15:15:00,244.61,244.75,244.61,244.69,4645.0,232.871,233.0043,232.871,232.9471,4645.0
2022-08-01 15:20:00,244.7,244.89,244.66,244.88,4037.0,232.9567,233.1375,232.9186,233.128,4037.0
2022-08-01 15:25:00,244.86,245.02,244.81,244.97,4970.0,233.109,233.2613,233.0614,233.2137,4970.0
2022-08-01 15:30:00,244.97,245.3,244.97,245.29,10676.0,233.2137,233.5279,233.2137,233.5183,10676.0
2022-08-01 15:35:00,245.26,245.26,245.07,245.07,4670.0,233.4898,233.4898,233.3089,233.3089,4670.0
2022-08-01 15:40:00,245.1,245.25,244.88,244.92,20122.0,233.3375,233.4803,233.128,233.1661,20122.0
2022-08-01 15:45:00,244.97,245.4,244.88,245.4,8582.0,233.2137,233.6231,233.128,233.6231,8582.0
2022-08-01 15:50:00,245.16,245.36,244.84,244.86,24673.0,233.3946,233.585,233.0899,233.109,24673.0
2022-08-01 15:55:00,244.86,245.01,244.61,244.61,28109.0,233.109,233.2518,232.871,232.871,28109.0
2022-08-02 09:30:00,245.19,245.84,244.7,245.0,15587.0,233.4231,234.042,232.9567,233.2423,15587.0
2022-08-02 09:35:00,244.83,245.54,243.4,243.58,51603.0,233.0804,233.7564,231.7191,231.8904,51603.0
2022-08-02 09:40:00,243.67,243.67,243.06,243.24,8200.0,231.9761,231.9761,231.3954,231.5667,8200.0
2022-08-02 09:45:00,243.29,243.42,242.75,243.19,9230.0,231.6143,231.7381,231.1002,231.5191,9230.0
2022-08-02 09:50:00,243.09,243.36,242.92,243.08,18123.0,231.4239,231.681,231.2621,231.4144,18123.0
2022-08-02 09:55:00,243.1,243.67,242.97,243.39,16180.0,231.4334,231.9761,231.3097,231.7095,16180.0
2022-08-02 10:00:00,243.49,243.92,243.37,243.85,5135.0,231.8047,232.2141,231.6905,232.1475,5135.0
2022-08-02 10:05:00,243.77,243.97,243.74,243.88,4148.0,232.0713,232.2617,232.0427,232.176,4148.0
2022-08-02 10:10:00,243.7,244.38,243.59,243.85,2933.0,232.0047,232.652,231.8999,232.1475,2933.0
2022-08-02 10:15:00,244.08,244.35,244.07,244.28,700.0,232.3664,232.6235,232.3569,232.5568,700.0
2022-08-02 10:20:00,244.18,244.43,243.93,244.43,3501.0,232.4616,232.6996,232.2236,232.6996,3501.0
2022-08-02 10:25:00,244.55,244.75,244.3,244.67,6041.0,232.8139,233.0043,232.5759,232.9281,6041.0
2022-08-02 10:30:00,244.85,245.28,244.85,245.14,1545.0,233.0995,233.5088,233.0995,233.3755,1545.0
2022-08-02 10:35:00,245.23,245.82,245.23,245.82,6143.0,233.4612,234.0229,233.4612,234.0229,6143.0
2022-08-02 10:40:00,245.69,245.83,245.5,245.63,2450.0,233.8992,234.0324,233.7183,233.842,2450.0
2022-08-02 10:45:00,245.71,245.71,245.3,245.3,1610.0,233.9182,233.9182,233.5279,233.5279,1610.0
2022-08-02 10:50:00,245.15,245.69,245.15,245.59,1931.0,233.3851,233.8992,233.3851,233.804,1931.0
2022-08-02 10:55:00,245.73,245.73,245.42,245.42,2302.0,233.9372,233.9372,233.6421,233.6421,2302.0
2022-08-02 11:00:00,245.32,245.58,245.29,245.42,1328.0,233.5469,233.7944,233.5183,233.6421,1328.0
2022-08-02 11:05:00,245.37,245.37,244.84,244.84,1460.0,233.5945,233.5945,233.0899,233.0899,1460.0
2022-08-02 11:10:00,244.93,245.05,244.88,244.95,1577.0,233.1756,233.2899,233.128,233.1947,1577.0
2022-08-02 11:15:00,245.05,245.16,244.71,244.79,2480.0,233.2899,233.3946,232.9662,233.0423,2480.0
2022-08-02 11:20:00,244.75,244.75,244.47,244.48,418.0,233.0043,233.0043,232.7377,232.7472,418.0
2022-08-02 11:25:00,244.46,244.92,244.45,244.87,2198.0,232.7282,233.1661,232.7187,233.1185,2198.0
2022-08-02 11:30:00,244.92,245.04,244.85,245.04,3575.0,233.1661,233.2803,233.0995,233.2803,3575.0
2022-08-02 11:35:00,245.11,245.28,245.11,245.28,2548.0,233.347,233.5088,233.347,233.5088,2548.0
2022-08-02 11:40:00,245.28,245.5,245.28,245.47,2532.0,233.5088,233.7183,233.5088,233.6897,2532.0
2022-08-02 11:45:00,245.53,245.61,245.53,245.58,650.0,233.7468,233.823,233.7468,233.7944,650.0
2022-08-02 11:50:00,245.55,245.55,245.37,245.4,1600.0,233.7659,233.7659,233.5945,233.6231,1600.0
2022-08-02 11:55:00,245.32,245.35,245.18,245.32,2667.0,233.5469,233.5755,233.4136,233.5469,2667.0
2022-08-02 12:00:00,245.38,245.51,245.35,245.43,2300.0,233.604,233.7278,233.5755,233.6516,2300.0
2022-08-02 12:05:00,245.43,245.43,245.33,245.43,1566.0,233.6516,233.6516,233.5564,233.6516,1566.0
2022-08-02 12:10:00,245.35,245.51,245.25,245.44,2058.0,233.5755,233.7278,233.4803,233.6611,2058.0
2022-08-02 12:15:00,245.56,245.74,245.55,245.58,3825.0,233.7754,233.9468,233.7659,233.7944,3825.0
2022-08-02 12:20:00,245.51,245.71,245.39,245.71,2401.0,233.7278,233.9182,233.6135,233.9182,2401.0
2022-08-02 12:25:00,245.64,245.64,245.47,245.56,1438.0,233.8516,233.8516,233.6897,233.7754,1438.0
2022-08-02 12:30:00,245.67,245.85,245.66,245.81,1100.0,233.8801,234.0515,233.8706,234.0134,1100.0
2022-08-02 12:35:00,245.95,246.41,245.92,246.41,7867.0,234.1467,234.5846,234.1181,234.5846,7867.0
2022-08-02 12:40:00,246.36,246.36,246.09,246.31,2505.0,234.537,234.537,234.28,234.4894,2505.0
2022-08-02 12:45:00,246.35,246.39,246.15,246.39,2100.0,234.5275,234.5656,234.3371,234.5656,2100.0
2022-08-02 12:50:00,246.46,246.75,246.45,246.75,457.0,234.6322,234.9083,234.6227,234.9083,457.0
2022-08-02 12:55:00,246.65,246.65,246.45,246.45,2332.0,234.8131,234.8131,234.6227,234.6227,2332.0
2022-08-02 13:00:00,246.46,246.46,246.17,246.17,5335.0,234.6322,234.6322,234.3561,234.3561,5335.0
2022-08-02 13:05:00,246.17,246.17,245.86,245.99,2904.0,234.3561,234.3561,234.061,234.1848,2904.0
2022-08-02 13:10:00,245.89,245.96,245.83,245.84,1001.0,234.0896,234.1562,234.0324,234.042,1001.0
2022-08-02 13:15:00,245.83,246.02,245.83,245.96,1968.0,234.0324,234.2133,234.0324,234.1562,1968.0
2022-08-02 13:20:00,245.86,245.86,245.34,245.36,3375.0,234.061,234.061,233.5659,233.585,3375.0
2022-08-02 13:25:00,245.35,245.48,245.35,245.38,1980.0,233.5755,233.6992,233.5755,233.604,1980.0
2022-08-02 13:30:00,245.33,245.67,245.32,245.58,2112.0,233.5564,233.8801,233.5469,233.7944,2112.0
2022-08-02 13:35:00,245.44,245.44,245.16,245.35,9306.0,233.6611,233.6611,233.3946,233.5755,9306.0
2022-08-02 13:40:00,245.47,245.96,245.44,245.96,1503.0,233.6897,234.1562,233.6611,234.1562,1503.0
2022-08-02 13:45:00,245.91,245.91,245.3,245.31,2684.0,234.1086,234.1086,233.5279,233.5374,2684.0
2022-08-02 13:50:00,245.27,245.57,245.27,245.53,3579.0,233.4993,233.7849,233.4993,233.7468,3579.0
2022-08-02 13:55:00,245.49,245.49,245.27,245.31,1300.0,233.7088,233.7088,233.4993,233.5374,1300.0
2022-08-02 14:00:00,245.32,245.42,245.23,245.31,3153.0,233.5469,233.6421,233.4612,233.5374,3153.0
2022-08-02 14:05:00,245.31,245.63,245.28,245.61,2961.0,233.5374,233.842,233.5088,233.823,2961.0
2022-08-02 14:10:00,245.63,245.64,245.45,245.53,3517.0,233.842,233.8516,233.6707,233.7468,3517.0
2022-08-02 14:15:00,245.59,245.65,245.38,245.41,3074.0,233.804,233.8611,233.604,233.6326,3074.0
2022-08-02 14:20:00,245.39,245.75,245.38,245.75,1706.0,233.6135,233.9563,233.604,233.9563,1706.0
2022-08-02 14:25:00,245.78,245.79,245.51,245.59,4029.0,233.9848,233.9944,233.7278,233.804,4029.0
2022-08-02 14:30:00,245.67,245.67,245.43,245.5,2801.0,233.8801,233.8801,233.6516,233.7183,2801.0
2022-08-02 14:35:00,245.5,245.66,245.41,245.62,9122.0,233.7183,233.8706,233.6326,233.8325,9122.0
2022-08-02 14:40:00,245.8,245.8,245.34,245.34,2403.0,234.0039,234.0039,233.5659,233.5659,2403.0
2022-08-02 14:45:00,245.42,245.6,245.39,245.6,8960.0,233.6421,233.8135,233.6135,233.8135,8960.0
2022-08-02 14:50:00,245.57,245.57,245.4,245.47,4824.0,233.7849,233.7849,233.6231,233.6897,4824.0
2022-08-02 14:55:00,245.42,245.54,245.1,245.1,9159.0,233.6421,233.7564,233.3375,233.3375,9159.0
2022-08-02 15:00:00,245.13,245.34,245.12,245.17,3906.0,233.366,233.5659,233.3565,233.4041,3906.0
2022-08-02 15:05:00,245.11,245.11,244.52,244.6,6512.0,233.347,233.347,232.7853,232.8615,6512.0
2022-08-02 15:10:00,244.59,244.59,244.22,244.57,5301.0,232.8519,232.8519,232.4997,232.8329,5301.0
2022-08-02 15:15:00,244.45,244.45,244.01,244.06,4182.0,232.7187,232.7187,232.2998,232.3474,4182.0
2022-08-02 15:20:00,244.05,244.4,243.87,244.4,22678.0,232.3379,232.6711,232.1665,232.6711,22678.0
2022-08-02 15:25:00,244.29,244.29,243.93,244.09,4159.0,232.5663,232.5663,232.2236,232.3759,4159.0
2022-08-02 15:30:00,244.11,244.38,244.03,244.23,8456.0,232.395,232.652,232.3188,232.5092,8456.0
2022-08-02 15:35:00,244.27,244.6,244.26,244.51,7881.0,232.5473,232.8615,232.5378,232.7758,7881.0
2022-08-02 15:40:00,244.55,244.55,244.15,244.2,13271.0,232.8139,232.8139,232.4331,232.4807,13271.0
2022-08-02 15:45:00,244.21,244.31,243.85,243.85,15993.0,232.4902,232.5854,232.1475,232.1475,15993.0
2022-08-02 15:50:00,243.85,243.97,243.32,243.36,41816.0,232.1475,232.2617,231.6429,231.681,41816.0
2022-08-02 15:55:00,243.3,243.3,242.64,243.11,84133.0,231.6238,231.6238,230.9955,231.443,84133.0
2022-08-03 09:30:00,243.01,244.4,242.99,243.5,31083.0,231.3478,232.6711,231.3287,231.8143,31083.0
2022-08-03 09:35:00,243.19,243.52,243.05,243.41,2219.0,231.5191,231.8333,231.3858,231.7286,2219.0
2022-08-03 09:40:00,243.29,243.41,242.93,243.0,4322.0,231.6143,231.7286,231.2716,231.3382,4322.0
2022-08-03 09:45:00,243.01,244.03,243.01,243.83,3300.0,231.3478,232.3188,231.3478,232.1284,3300.0
2022-08-03 09:50:00,243.86,244.35,243.79,244.06,3647.0,232.157,232.6235,232.0903,232.3474,3647.0
2022-08-03 09:55:00,244.02,244.5,243.78,244.5,5916.0,232.3093,232.7663,232.0808,232.7663,5916.0
2022-08-03 10:00:00,244.12,244.5,243.97,244.47,3744.0,232.4045,232.7663,232.2617,232.7377,3744.0
2022-08-03 10:05:00,244.52,244.52,244.02,244.38,4758.0,232.7853,232.7853,232.3093,232.652,4758.0
2022-08-03 10:10:00,244.52,244.65,244.46,244.57,2075.0,232.7853,232.9091,232.7282,232.8329,2075.0
2022-08-03 10:15:00,244.45,244.48,244.06,244.11,3888.0,232.7187,232.7472,232.3474,232.395,3888.0
2022-08-03 10:20:00,244.19,244.35,243.99,244.0,16902.0,232.4711,232.6235,232.2807,232.2903,16902.0
2022-08-03 10:25:00,244.05,244.4,244.03,244.32,1600.0,232.3379,232.6711,232.3188,232.5949,1600.0
2022-08-03 10:30:00,244.49,244.76,244.46,244.63,2467.0,232.7567,233.0138,232.7282,232.89,2467.0
2022-08-03 10:35:00,244.72,244.72,243.82,243.86,3804.0,232.9757,232.9757,232.1189,232.157,3804.0
2022-08-03 10:40:00,243.92,244.22,243.9,244.05,2257.0,232.2141,232.4997,232.1951,232.3379,2257.0
2022-08-03 10:45:00,244.07,244.56,243.83,244.45,11312.0,232.3569,232.8234,232.1284,232.7187,11312.0
2022-08-03 10:50:00,244.46,244.48,244.3,244.31,6674.0,232.7282,232.7472,232.5759,232.5854,6674.0
2022-08-03 10:55:00,244.38,244.59,244.3,244.58,8560.0,232.652,232.8519,232.5759,232.8424,8560.0
2022-08-03 11:00:00,244.52,245.15,244.52,245.11,3031.0,232.7853,233.3851,232.7853,233.347,3031.0
2022-08-03 11:05:00,245.09,245.35,245.06,245.28,4201.0,233.3279,233.5755,233.2994,233.5088,4201.0
2022-08-03 11:10:00,245.21,245.34,245.06,245.23,3924.0,233.4422,233.5659,233.2994,233.4612,3924.0
2022-08-03 11:15:00,245.24,245.55,244.98,245.02,3335.0,233.4707,233.7659,233.2232,233.2613,3335.0
2022-08-03 11:20:00,245.01,245.13,244.72,245.13,2762.0,233.2518,233.366,232.9757,233.366,2762.0
2022-08-03 11:25:00,245.0,245.43,245.0,245.21,2102.0,233.2423,233.6516,233.2423,233.4422,2102.0
2022-08-03 11:30:00,245.2,245.29,244.47,244.47,9628.0,233.4327,233.5183,232.7377,232.7377,9628.0
2022-08-03 11:35:00,244.45,244.9,244.14,244.89,38791.0,232.7187,233.1471,232.4235,233.1375,38791.0
2022-08-03 11:40:00,244.88,244.88,244.72,244.78,5304.0,233.128,233.128,232.9757,233.0328,5304.0
2022-08-03 11:45:00,244.8,244.96,244.8,244.84,2446.0,233.0519,233.2042,233.0519,233.0899,2446.0
2022-08-03 11:50:00,244.83,245.01,244.74,244.93,3724.0,233.0804,233.2518,232.9947,233.1756,3724.0
2022-08-03 11:55:00,245.05,245.51,245.05,245.51,2145.0,233.2899,233.7278,233.2899,233.7278,2145.0
2022-08-03 12:00:00,245.51,245.64,245.3,245.44,3172.0,233.7278,233.8516,233.5279,233.6611,3172.0
2022-08-03 12:05:00,245.36,245.64,245.36,245.6,1149.0,233.585,233.8516,233.585,233.8135,1149.0
2022-08-03 12:10:00,245.6,245.73,245.45,245.65,3397.0,233.8135,233.9372,233.6707,233.8611,3397.0
2022-08-03 12:15:00,245.6,245.6,245.24,245.39,1825.0,233.8135,233.8135,233.4707,233.6135,1825.0
2022-08-03 12:20:00,245.51,245.87,245.51,245.78,1217.0,233.7278,234.0705,233.7278,233.9848,1217.0
2022-08-03 12:25:00,245.76,246.0,245.73,245.98,1731.0,233.9658,234.1943,233.9372,234.1752,1731.0
2022-08-03 12:30:00,246.02,246.14,245.95,246.1,2001.0,234.2133,234.3276,234.1467,234.2895,2001.0
2022-08-03 12:35:00,246.12,246.41,246.12,246.33,2701.0,234.3085,234.5846,234.3085,234.5084,2701.0
2022-08-03 12:40:00,246.25,246.26,245.93,245.94,4019.0,234.4323,234.4418,234.1276,234.1372,4019.0
2022-08-03 12:45:00,245.84,245.92,245.7,245.75,3334.0,234.042,234.1181,233.9087,233.9563,3334.0
2022-08-03 12:50:00,245.67,245.79,245.57,245.76,1410.0,233.8801,233.9944,233.7849,233.9658,1410.0
2022-08-03 12:55:00,245.8,246.04,245.8,245.99,2139.0,234.0039,234.2324,234.0039,234.1848,2139.0
2022-08-03 13:00:00,245.92,245.93,245.66,245.77,1838.0,234.1181,234.1276,233.8706,233.9753,1838.0
2022-08-03 13:05:00,245.79,245.79,245.67,245.69,1209.0,233.9944,233.9944,233.8801,233.8992,1209.0
2022-08-03 13:10:00,245.73,245.73,245.55,245.62,1800.0,233.9372,233.9372,233.7659,233.8325,1800.0
2022-08-03 13:15:00,245.62,245.69,245.54,245.61,2157.0,233.8325,233.8992,233.7564,233.823,2157.0
2022-08-03 13:20:00,245.48,245.63,245.48,245.63,1893.0,233.6992,233.842,233.6992,233.842,1893.0
2022-08-03 13:25:00,245.58,245.98,245.58,245.98,1600.0,233.7944,234.1752,233.7944,234.1752,1600.0
2022-08-03 13:30:00,245.88,246.1,245.62,245.66,4227.0,234.08,234.2895,233.8325,233.8706,4227.0
2022-08-03 13:35:00,245.6,245.65,245.32,245.32,1874.0,233.8135,233.8611,233.5469,233.5469,1874.0
2022-08-03 13:40:00,245.21,245.54,245.07,245.54,4027.0,233.4422,233.7564,233.3089,233.7564,4027.0
2022-08-03 13:45:00,245.46,245.46,245.11,245.11,1947.0,233.6802,233.6802,233.347,233.347,1947.0
2022-08-03 13:50:00,244.93,245.01,244.74,245.01,6601.0,233.1756,233.2518,232.9947,233.2518,6601.0
2022-08-03 13:55:00,244.93,245.08,244.82,244.82,3917.0,233.1756,233.3184,233.0709,233.0709,3917.0
2022-08-03 14:00:00,244.74,244.82,244.61,244.78,2961.0,232.9947,233.0709,232.871,233.0328,2961.0
2022-08-03 14:05:00,244.8,244.91,244.47,244.47,2800.0,233.0519,233.1566,232.7377,232.7377,2800.0
2022-08-03 14:10:00,244.44,244.75,244.44,244.75,2920.0,232.7091,233.0043,232.7091,233.0043,2920.0
2022-08-03 14:15:00,244.72,244.95,244.72,244.82,3318.0,232.9757,233.1947,232.9757,233.0709,3318.0
2022-08-03 14:20:00,244.84,244.84,244.44,244.57,3091.0,233.0899,233.0899,232.7091,232.8329,3091.0
2022-08-03 14:25:00,244.57,244.96,244.5,244.96,4649.0,232.8329,233.2042,232.7663,233.2042,4649.0
2022-08-03 14:30:00,244.95,244.98,244.76,244.9,1450.0,233.1947,233.2232,233.0138,233.1471,1450.0
2022-08-03 14:35:00,244.9,244.91,244.69,244.69,3470.0,233.1471,233.1566,232.9471,232.9471,3470.0
2022-08-03 14:40:00,244.69,244.69,244.43,244.54,5300.0,232.9471,232.9471,232.6996,232.8043,5300.0
2022-08-03 14:45:00,244.52,244.72,244.44,244.7,3774.0,232.7853,232.9757,232.7091,232.9567,3774.0
2022-08-03 14:50:00,244.64,244.77,244.54,244.71,5223.0,232.8995,233.0233,232.8043,232.9662,5223.0
2022-08-03 14:55:00,244.69,244.69,244.43,244.51,4210.0,232.9471,232.9471,232.6996,232.7758,4210.0
2022-08-03 15:00:00,244.49,244.82,244.43,244.78,3854.0,232.7567,233.0709,232.6996,233.0328,3854.0
2022-08-03 15:05:00,244.81,245.0,244.62,244.66,4682.0,233.0614,233.2423,232.8805,232.9186,4682.0
2022-08-03 15:10:00,244.59,244.69,244.28,244.44,7027.0,232.8519,232.9471,232.5568,232.7091,7027.0
2022-08-03 15:15:00,244.38,244.6,244.38,244.53,2264.0,232.652,232.8615,232.652,232.7948,2264.0
2022-08-03 15:20:00,244.43,244.51,244.38,244.51,4392.0,232.6996,232.7758,232.652,232.7758,4392.0
2022-08-03 15:25:00,244.47,244.52,244.35,244.51,3550.0,232.7377,232.7853,232.6235,232.7758,3550.0
2022-08-03 15:30:00,244.48,244.73,244.48,244.61,5320.0,232.7472,232.9852,232.7472,232.871,5320.0
2022-08-03 15:35:00,244.6,245.09,244.56,244.99,7432.0,232.8615,233.3279,232.8234,233.2327,7432.0
2022-08-03 15:40:00,245.0,245.41,244.92,245.32,6958.0,233.2423,233.6326,233.1661,233.5469,6958.0
2022-08-03 15:45:00,245.4,245.45,245.25,245.36,7166.0,233.6231,233.6707,233.4803,233.585,7166.0
2022-08-03 15:50:00,245.39,245.63,245.26,245.26,13342.0,233.6135,233.842,233.4898,233.4898,13342.0
2022-08-03 15:55:00,245.22,245.31,244.77,244.87,41631.0,233.4517,233.5374,233.0233,233.1185,41631.0
2022-08-04 09:30:00,245.46,252.98,245.46,252.98,44535.0,233.6802,240.8393,233.6802,240.8393,44535.0
2022-08-04 09:35:00,252.91,256.41,252.91,255.17,34770.0,240.7727,244.1047,240.7727,242.9242,34770.0
2022-08-04 09:40:00,255.15,255.63,251.25,251.49,24474.0,242.9052,243.3621,239.1923,239.4208,24474.0
2022-08-04 09:45:00,251.79,252.47,250.98,251.82,5746.0,239.7064,240.3538,238.9353,239.735,5746.0
2022-08-04 09:50:00,251.93,252.12,251.34,251.7,7774.0,239.8397,240.0206,239.278,239.6207,7774.0
2022-08-04 09:55:00,251.82,252.11,251.04,251.07,9085.0,239.735,240.0111,238.9924,239.021,9085.0
2022-08-04 10:00:00,251.19,251.76,251.13,251.14,9533.0,239.1352,239.6778,239.0781,239.0876,9533.0
2022-08-04 10:05:00,251.13,251.8,250.21,250.95,16869.0,239.0781,239.7159,238.2022,238.9067,16869.0
2022-08-04 10:10:00,250.94,251.09,250.65,250.94,7962.0,238.8972,239.04,238.6211,238.8972,7962.0
2022-08-04 10:15:00,251.12,251.42,250.41,250.86,9635.0,239.0686,239.3542,238.3926,238.821,9635.0
2022-08-04 10:20:00,250.82,251.02,250.03,250.08,4561.0,238.783,238.9734,238.0309,238.0785,4561.0
2022-08-04 10:25:00,250.0,250.39,249.92,250.09,9053.0,238.0023,238.3736,237.9262,238.088,9053.0
2022-08-04 10:30:00,250.12,250.68,249.95,250.62,2751.0,238.1166,238.6497,237.9547,238.5926,2751.0
2022-08-04 10:35:00,250.79,251.1,250.75,250.84,4221.0,238.7544,239.0495,238.7163,238.802,4221.0
2022-08-04 10:40:00,250.72,250.83,250.17,250.17,7233.0,238.6878,238.7925,238.1642,238.1642,7233.0
2022-08-04 10:45:00,250.11,250.35,250.02,250.15,3944.0,238.107,238.3355,238.0214,238.1451,3944.0
2022-08-04 10:50:00,249.96,250.06,249.05,249.13,9797.0,237.9642,238.0594,237.0979,237.1741,9797.0
2022-08-04 10:55:00,248.92,249.03,248.35,249.02,6605.0,236.9741,237.0789,236.4315,237.0693,6605.0
2022-08-04 11:00:00,249.09,249.73,248.83,249.68,8597.0,237.136,237.7453,236.8885,237.6977,8597.0
2022-08-04 11:05:00,249.82,250.06,249.2,249.25,6772.0,237.831,238.0594,237.2407,237.2883,6772.0
2022-08-04 11:10:00,249.23,249.8,249.23,249.5,8599.0,237.2693,237.8119,237.2693,237.5263,8599.0
2022-08-04 11:15:00,249.21,249.71,249.21,249.66,4266.0,237.2502,237.7262,237.2502,237.6786,4266.0
2022-08-04 11:20:00,249.66,249.8,249.02,249.02,8630.0,237.6786,237.8119,237.0693,237.0693,8630.0
2022-08-04 11:25:00,248.88,249.08,248.88,249.08,2897.0,236.9361,237.1265,236.9361,237.1265,2897.0
2022-08-04 11:30:00,249.11,249.33,248.95,248.96,3880.0,237.155,237.3645,237.0027,237.0122,3880.0
2022-08-04 11:35:00,249.03,249.22,248.87,248.88,3101.0,237.0789,237.2597,236.9265,236.9361,3101.0
2022-08-04 11:40:00,248.96,249.87,248.91,249.71,13620.0,237.0122,237.8786,236.9646,237.7262,13620.0
2022-08-04 11:45:00,249.65,250.55,249.59,250.01,33108.0,237.6691,238.5259,237.612,238.0118,33108.0
2022-08-04 11:50:00,250.01,250.17,249.79,250.02,19339.0,238.0118,238.1642,237.8024,238.0214,19339.0
2022-08-04 11:55:00,250.11,250.11,249.72,249.72,9241.0,238.107,238.107,237.7357,237.7357,9241.0
2022-08-04 12:00:00,249.74,249.93,249.6,249.66,5645.0,237.7548,237.9357,237.6215,237.6786,5645.0
2022-08-04 12:05:00,249.63,249.69,249.45,249.64,8839.0,237.6501,237.7072,237.4787,237.6596,8839.0
2022-08-04 12:10:00,249.5,249.6,248.99,249.51,11577.0,237.5263,237.6215,237.0408,237.5358,11577.0
2022-08-04 12:15:00,249.37,249.37,249.04,249.24,2746.0,237.4025,237.4025,237.0884,237.2788,2746.0
2022-08-04 12:20:00,249.17,249.76,249.16,249.76,4079.0,237.2121,237.7738,237.2026,237.7738,4079.0
2022-08-04 12:25:00,249.62,249.64,249.28,249.53,5822.0,237.6405,237.6596,237.3169,237.5549,5822.0
2022-08-04 12:30:00,249.53,250.0,249.52,249.95,19231.0,237.5549,238.0023,237.5453,237.9547,19231.0
2022-08-04 12:35:00,249.87,250.05,249.69,249.98,5787.0,237.8786,238.0499,237.7072,237.9833,5787.0
2022-08-04 12:40:00,250.0,250.1,249.66,250.02,9344.0,238.0023,238.0975,237.6786,238.0214,9344.0
2022-08-04 12:45:00,249.95,249.95,249.69,249.9,5719.0,237.9547,237.9547,237.7072,237.9071,5719.0
2022-08-04 12:50:00,249.75,249.94,249.74,249.84,6047.0,237.7643,237.9452,237.7548,237.85,6047.0
2022-08-04 12:55:00,249.9,249.92,249.37,249.49,34386.0,237.9071,237.9262,237.4025,237.5168,34386.0
2022-08-04 13:00:00,249.4,249.71,249.36,249.68,5115.0,237.4311,237.7262,237.393,237.6977,5115.0
2022-08-04 13:05:00,249.6,249.77,249.59,249.69,5139.0,237.6215,237.7833,237.612,237.7072,5139.0
2022-08-04 13:10:00,249.7,250.22,249.7,249.73,23050.0,237.7167,238.2118,237.7167,237.7453,23050.0
2022-08-04 13:15:00,249.73,250.05,249.73,249.85,2877.0,237.7453,238.0499,237.7453,237.8595,2877.0
2022-08-04 13:20:00,249.81,250.25,249.72,250.17,9612.0,237.8214,238.2403,237.7357,238.1642,9612.0
2022-08-04 13:25:00,250.18,250.28,250.08,250.26,3153.0,238.1737,238.2689,238.0785,238.2498,3153.0
2022-08-04 13:30:00,250.25,250.5,250.05,250.33,4499.0,238.2403,238.4783,238.0499,238.3165,4499.0
2022-08-04 13:35:00,250.34,250.41,250.0,250.0,2747.0,238.326,238.3926,238.0023,238.0023,2747.0
2022-08-04 13:40:00,249.84,249.84,249.38,249.39,3784.0,237.85,237.85,237.4121,237.4216,3784.0
2022-08-04 13:45:00,249.01,249.7,249.01,249.7,5277.0,237.0598,237.7167,237.0598,237.7167,5277.0
2022-08-04 13:50:00,249.75,249.95,249.65,249.95,2851.0,237.7643,237.9547,237.6691,237.9547,2851.0
2022-08-04 13:55:00,249.74,250.12,249.74,250.08,3200.0,237.7548,238.1166,237.7548,238.0785,3200.0
2022-08-04 14:00:00,249.96,250.0,249.83,249.96,3885.0,237.9642,238.0023,237.8405,237.9642,3885.0
2022-08-04 14:05:00,249.93,249.93,249.59,249.59,3223.0,237.9357,237.9357,237.612,237.612,3223.0
2022-08-04 14:10:00,249.59,249.76,249.27,249.76,5609.0,237.612,237.7738,237.3073,237.7738,5609.0
2022-08-04 14:15:00,249.75,249.75,249.41,249.71,5517.0,237.7643,237.7643,237.4406,237.7262,5517.0
2022-08-04 14:20:00,249.65,250.0,249.54,249.76,10771.0,237.6691,238.0023,237.5644,237.7738,10771.0
2022-08-04 14:25:00,249.8,249.82,249.73,249.76,1646.0,237.8119,237.831,237.7453,237.7738,1646.0
2022-08-04 14:30:00,249.8,249.9,249.56,249.87,6705.0,237.8119,237.9071,237.5834,237.8786,6705.0
2022-08-04 14:35:00,249.9,250.28,249.8,250.28,4363.0,237.9071,238.2689,237.8119,238.2689,4363.0
2022-08-04 14:40:00,250.28,250.34,250.06,250.06,3210.0,238.2689,238.326,238.0594,238.0594,3210.0
2022-08-04 14:45:00,250.09,250.56,250.08,250.56,5802.0,238.088,238.5354,238.0785,238.5354,5802.0
2022-08-04 14:50:00,250.66,251.19,250.59,251.03,6122.0,238.6306,239.1352,238.564,238.9829,6122.0
2022-08-04 14:55:00,251.07,251.4,251.0,251.28,6883.0,239.021,239.3351,238.9543,239.2209,6883.0
2022-08-04 15:00:00,251.33,251.47,251.03,251.03,6836.0,239.2685,239.4018,238.9829,238.9829,6836.0
2022-08-04 15:05:00,250.95,251.2,250.9,251.08,7219.0,238.9067,239.1447,238.8591,239.0305,7219.0
2022-08-04 15:10:00,251.13,251.32,251.03,251.25,6776.0,239.0781,239.259,238.9829,239.1923,6776.0
2022-08-04 15:15:00,251.22,251.95,251.21,251.76,11644.0,239.1638,239.8587,239.1542,239.6778,11644.0
2022-08-04 15:20:00,251.74,251.92,251.46,251.57,6797.0,239.6588,239.8302,239.3922,239.497,6797.0
2022-08-04 15:25:00,251.55,251.67,251.37,251.5,8554.0,239.4779,239.5922,239.3066,239.4303,8554.0
2022-08-04 15:30:00,251.53,251.82,251.45,251.82,6536.0,239.4589,239.735,239.3827,239.735,6536.0
2022-08-04 15:35:00,251.64,251.83,251.46,251.8,24057.0,239.5636,239.7445,239.3922,239.7159,24057.0
2022-08-04 15:40:00,251.78,251.81,251.25,251.65,35657.0,239.6969,239.7254,239.1923,239.5731,35657.0
2022-08-04 15:45:00,251.65,252.09,251.61,252.01,29179.0,239.5731,239.992,239.535,239.9159,29179.0
2022-08-04 15:50:00,252.01,252.65,251.96,252.53,60203.0,239.9159,240.5251,239.8683,240.4109,60203.0
2022-08-04 15:55:00,252.51,252.63,251.74,252.51,115456.0,240.3919,240.5061,239.6588,240.3919,115456.0
2022-08-05 09:30:00,251.45,251.57,249.59,249.93,17135.0,239.3827,239.497,237.612,237.9357,17135.0
2022-08-05 09:35:00,250.07,250.59,248.34,248.4,8961.0,238.069,238.564,236.422,236.4791,8961.0
2022-08-05 09:40:00,248.49,249.22,248.3,248.67,6838.0,236.5648,237.2597,236.3839,236.7361,6838.0
2022-08-05 09:45:00,248.81,249.14,248.7,249.02,4692.0,236.8694,237.1836,236.7647,237.0693,4692.0
2022-08-05 09:50:00,249.06,249.66,249.06,249.63,1611.0,237.1074,237.6786,237.1074,237.6501,1611.0
2022-08-05 09:55:00,249.52,249.83,248.88,249.83,6757.0,237.5453,237.8405,236.9361,237.8405,6757.0
2022-08-05 10:00:00,249.9,250.0,249.58,249.91,4987.0,237.9071,238.0023,237.6025,237.9166,4987.0
2022-08-05 10:05:00,250.22,251.04,250.22,251.04,1119.0,238.2118,238.9924,238.2118,238.9924,1119.0
2022-08-05 10:10:00,250.95,251.05,250.77,251.05,2748.0,238.9067,239.0019,238.7354,239.0019,2748.0
2022-08-05 10:15:00,251.15,251.33,251.01,251.27,3547.0,239.0971,239.2685,238.9638,239.2114,3547.0
2022-08-05 10:20:00,251.27,251.62,251.22,251.5,5444.0,239.2114,239.5446,239.1638,239.4303,5444.0
2022-08-05 10:25:00,251.6,251.67,251.23,251.63,4551.0,239.5255,239.5922,239.1733,239.5541,4551.0
2022-08-05 10:30:00,251.5,251.72,251.34,251.62,5092.0,239.4303,239.6398,239.278,239.5446,5092.0
2022-08-05 10:35:00,251.55,252.16,251.55,252.16,2369.0,239.4779,240.0587,239.4779,240.0587,2369.0
2022-08-05 10:40:00,252.22,252.22,251.83,251.91,3731.0,240.1158,240.1158,239.7445,239.8206,3731.0
2022-08-05 10:45:00,252.0,252.06,251.88,252.06,2260.0,239.9063,239.9635,239.7921,239.9635,2260.0
2022-08-05 10:50:00,251.98,251.98,251.51,251.67,1936.0,239.8873,239.8873,239.4398,239.5922,1936.0
2022-08-05 10:55:00,251.65,252.91,251.64,252.56,14120.0,239.5731,240.7727,239.5636,240.4395,14120.0
2022-08-05 11:00:00,252.39,252.52,252.1,252.4,3091.0,240.2776,240.4014,240.0015,240.2871,3091.0
2022-08-05 11:05:00,252.44,253.13,252.43,253.12,2396.0,240.3252,240.9821,240.3157,240.9726,2396.0
2022-08-05 11:10:00,253.19,253.88,253.12,253.8,7646.0,241.0392,241.6961,240.9726,241.6199,7646.0
2022-08-05 11:15:00,253.8,253.99,253.69,253.99,10775.0,241.6199,241.8008,241.5152,241.8008,10775.0
2022-08-05 11:20:00,254.0,254.07,253.69,253.75,6108.0,241.8103,241.877,241.5152,241.5723,6108.0
2022-08-05 11:25:00,253.58,253.58,253.06,253.38,10735.0,241.4105,241.4105,240.9155,241.2201,10735.0
2022-08-05 11:30:00,253.29,253.91,253.29,253.63,4553.0,241.1344,241.7247,241.1344,241.4581,4553.0
2022-08-05 11:35:00,253.74,253.94,253.6,253.85,5461.0,241.5628,241.7532,241.4295,241.6675,5461.0
2022-08-05 11:40:00,253.82,254.32,253.82,254.32,3836.0,241.639,242.115,241.639,242.115,3836.0
2022-08-05 11:45:00,254.24,254.33,253.96,253.96,5398.0,242.0388,242.1245,241.7723,241.7723,5398.0
2022-08-05 11:50:00,253.86,253.94,253.47,253.77,5173.0,241.6771,241.7532,241.3058,241.5914,5173.0
2022-08-05 11:55:00,253.98,253.98,253.4,253.44,2352.0,241.7913,241.7913,241.2391,241.2772,2352.0
2022-08-05 12:00:00,253.4,253.57,253.4,253.48,914.0,241.2391,241.401,241.2391,241.3153,914.0
2022-08-05 12:05:00,253.56,253.65,253.45,253.46,2818.0,241.3915,241.4771,241.2867,241.2963,2818.0
2022-08-05 12:10:00,253.5,253.68,253.45,253.58,4674.0,241.3343,241.5057,241.2867,241.4105,4674.0
2022-08-05 12:15:00,253.59,253.7,252.96,252.96,3622.0,241.42,241.5247,240.8203,240.8203,3622.0
2022-08-05 12:20:00,252.98,253.02,252.74,252.8,3000.0,240.8393,240.8774,240.6108,240.6679,3000.0
2022-08-05 12:25:00,252.71,253.02,252.71,252.89,3687.0,240.5823,240.8774,240.5823,240.7536,3687.0
2022-08-05 12:30:00,252.9,253.27,252.9,253.16,2769.0,240.7631,241.1154,240.7631,241.0107,2769.0
2022-08-05 12:35:00,253.19,253.47,253.19,253.47,3553.0,241.0392,241.3058,241.0392,241.3058,3553.0
2022-08-05 12:40:00,253.41,253.47,253.24,253.46,1692.0,241.2487,241.3058,241.0868,241.2963,1692.0
2022-08-05 12:45:00,253.49,253.67,253.45,253.65,3125.0,241.3248,241.4962,241.2867,241.4771,3125.0
2022-08-05 12:50:00,253.64,253.69,253.45,253.69,2833.0,241.4676,241.5152,241.2867,241.5152,2833.0
2022-08-05 12:55:00,253.67,253.88,253.5,253.85,5057.0,241.4962,241.6961,241.3343,241.6675,5057.0
2022-08-05 13:00:00,253.87,253.88,253.62,253.86,3172.0,241.6866,241.6961,241.4486,241.6771,3172.0
2022-08-05 13:05:00,253.86,253.99,253.71,253.71,2620.0,241.6771,241.8008,241.5343,241.5343,2620.0
2022-08-05 13:10:00,253.71,254.12,253.71,254.04,4694.0,241.5343,241.9246,241.5343,241.8484,4694.0
2022-08-05 13:15:00,253.95,254.02,253.8,253.9,2302.0,241.7627,241.8294,241.6199,241.7151,2302.0
2022-08-05 13:20:00,253.99,254.07,253.99,254.05,1865.0,241.8008,241.877,241.8008,241.8579,1865.0
2022-08-05 13:25:00,254.01,254.08,253.91,254.02,1949.0,241.8199,241.8865,241.7247,241.8294,1949.0
2022-08-05 13:30:00,254.04,254.6,254.03,254.57,4188.0,241.8484,242.3816,241.8389,242.353,4188.0
2022-08-05 13:35:00,254.56,254.75,254.51,254.64,8444.0,242.3435,242.5244,242.2959,242.4196,8444.0
2022-08-05 13:40:00,254.64,254.92,254.64,254.87,7570.0,242.4196,242.6862,242.4196,242.6386,7570.0
2022-08-05 13:45:00,254.81,255.21,254.81,254.94,7068.0,242.5815,242.9623,242.5815,242.7052,7068.0
2022-08-05 13:50:00,254.75,254.75,254.57,254.68,2078.0,242.5244,242.5244,242.353,242.4577,2078.0
2022-08-05 13:55:00,254.71,254.81,254.41,254.59,6244.0,242.4863,242.5815,242.2007,242.372,6244.0
2022-08-05 14:00:00,254.59,254.59,254.23,254.35,2505.0,242.372,242.372,242.0293,242.1436,2505.0
2022-08-05 14:05:00,254.32,254.48,254.11,254.15,3371.0,242.115,242.2673,241.9151,241.9532,3371.0
2022-08-05 14:10:00,254.18,254.6,253.99,254.52,10476.0,241.9817,242.3816,241.8008,242.3054,10476.0
2022-08-05 14:15:00,254.59,254.68,254.24,254.68,4882.0,242.372,242.4577,242.0388,242.4577,4882.0
2022-08-05 14:20:00,254.75,254.93,254.75,254.87,3068.0,242.5244,242.6957,242.5244,242.6386,3068.0
2022-08-05 14:25:00,254.91,254.96,254.8,254.83,3455.0,242.6767,242.7243,242.572,242.6005,3455.0
2022-08-05 14:30:00,254.8,255.18,254.76,255.18,4760.0,242.572,242.9337,242.5339,242.9337,4760.0
2022-08-05 14:35:00,255.18,255.23,254.98,255.06,4987.0,242.9337,242.9813,242.7433,242.8195,4987.0
2022-08-05 14:40:00,255.03,255.3,255.02,255.27,5225.0,242.7909,243.048,242.7814,243.0194,5225.0
2022-08-05 14:45:00,255.25,255.36,255.07,255.27,5292.0,243.0004,243.1051,242.829,243.0194,5292.0
2022-08-05 14:50:00,255.23,255.4,255.23,255.36,3152.0,242.9813,243.1432,242.9813,243.1051,3152.0
2022-08-05 14:55:00,255.29,255.31,254.89,254.98,2938.0,243.0384,243.0575,242.6576,242.7433,2938.0
2022-08-05 15:00:00,255.0,255.23,255.0,255.16,3543.0,242.7624,242.9813,242.7624,242.9147,3543.0
2022-08-05 15:05:00,255.13,255.13,254.74,254.81,3342.0,242.8861,242.8861,242.5148,242.5815,3342.0
2022-08-05 15:10:00,254.88,255.0,254.59,254.71,7586.0,242.6481,242.7624,242.372,242.4863,7586.0
2022-08-05 15:15:00,254.75,254.86,254.51,254.51,6670.0,242.5244,242.6291,242.2959,242.2959,6670.0
2022-08-05 15:20:00,254.57,254.63,253.77,254.01,18397.0,242.353,242.4101,241.5914,241.8199,18397.0
2022-08-05 15:25:00,253.98,254.05,253.43,253.8,4873.0,241.7913,241.8579,241.2677,241.6199,4873.0
2022-08-05 15:30:00,253.9,254.02,253.55,253.69,7881.0,241.7151,241.8294,241.3819,241.5152,7881.0
2022-08-05 15:35:00,253.73,254.2,253.73,254.2,9238.0,241.5533,242.0008,241.5533,242.0008,9238.0
2022-08-05 15:40:00,254.22,254.29,253.99,254.24,9953.0,242.0198,242.0864,241.8008,242.0388,9953.0
2022-08-05 15:45:00,254.26,254.54,254.23,254.47,12289.0,242.0579,242.3244,242.0293,242.2578,12289.0
2022-08-05 15:50:00,254.54,254.67,254.36,254.51,21435.0,242.3244,242.4482,242.1531,242.2959,21435.0
2022-08-05 15:55:00,254.47,254.57,254.12,254.28,57942.0,242.2578,242.353,241.9246,242.0769,57942.0
2022-08-08 09:30:00,254.58,255.93,254.15,254.16,10187.0,242.3625,243.6477,241.9532,241.9627,10187.0
2022-08-08 09:35:00,253.26,254.74,253.26,254.44,5237.0,241.1059,242.5148,241.1059,242.2292,5237.0
2022-08-08 09:40:00,254.47,255.23,254.16,254.7,2796.0,242.2578,242.9813,241.9627,242.4768,2796.0
2022-08-08 09:45:00,254.43,254.91,253.88,254.86,14889.0,242.2197,242.6767,241.6961,242.6291,14889.0
2022-08-08 09:50:00,254.88,254.88,254.13,254.42,1818.0,242.6481,242.6481,241.9341,242.2102,1818.0
2022-08-08 09:55:00,254.16,254.93,254.14,254.93,11802.0,241.9627,242.6957,241.9436,242.6957,11802.0
2022-08-08 10:00:00,255.08,255.37,254.7,254.88,5349.0,242.8385,243.1146,242.4768,242.6481,5349.0
2022-08-08 10:05:00,254.91,255.97,254.9,255.97,3300.0,242.6767,243.6858,242.6672,243.6858,3300.0
2022-08-08 10:10:00,255.6,255.79,255.32,255.65,6028.0,243.3336,243.5144,243.067,243.3812,6028.0
2022-08-08 10:15:00,255.76,256.61,255.69,256.23,5302.0,243.4859,244.2951,243.4192,243.9333,5302.0
2022-08-08 10:20:00,256.4,256.71,256.19,256.67,5827.0,244.0952,244.3903,243.8952,244.3522,5827.0
2022-08-08 10:25:00,256.77,256.77,256.47,256.59,4446.0,244.4474,244.4474,244.1618,244.2761,4446.0
2022-08-08 10:30:00,256.71,256.71,256.53,256.53,1036.0,244.3903,244.3903,244.2189,244.2189,1036.0
2022-08-08 10:35:00,256.48,256.58,256.07,256.48,3607.0,244.1713,244.2665,243.781,244.1713,3607.0
2022-08-08 10:40:00,256.59,256.73,256.3,256.31,2600.0,244.2761,244.4093,244.0,244.0095,2600.0
2022-08-08 10:45:00,256.5,256.83,256.5,256.79,3265.0,244.1904,244.5045,244.1904,244.4665,3265.0
2022-08-08 10:50:00,256.86,257.13,256.78,256.93,4515.0,244.5331,244.7901,244.4569,244.5997,4515.0
2022-08-08 10:55:00,256.92,257.19,256.85,256.95,5179.0,244.5902,244.8473,244.5236,244.6188,5179.0
2022-08-08 11:00:00,256.92,257.01,256.8,256.93,4275.0,244.5902,244.6759,244.476,244.5997,4275.0
2022-08-08 11:05:00,256.85,257.0,256.45,256.52,3425.0,244.5236,244.6664,244.1428,244.2094,3425.0
2022-08-08 11:10:00,256.52,256.59,256.33,256.53,2038.0,244.2094,244.2761,244.0285,244.2189,2038.0
2022-08-08 11:15:00,256.53,256.83,256.4,256.65,3883.0,244.2189,244.5045,244.0952,244.3332,3883.0
2022-08-08 11:20:00,256.36,256.42,255.97,256.05,1401.0,244.0571,244.1142,243.6858,243.762,1401.0
2022-08-08 11:25:00,256.1,256.31,256.1,256.31,1606.0,243.8096,244.0095,243.8096,244.0095,1606.0
2022-08-08 11:30:00,256.28,256.28,255.85,255.85,1906.0,243.9809,243.9809,243.5716,243.5716,1906.0
2022-08-08 11:35:00,255.84,256.02,255.79,255.96,3064.0,243.562,243.7334,243.5144,243.6763,3064.0
2022-08-08 11:40:00,256.08,256.21,255.83,255.92,2860.0,243.7905,243.9143,243.5525,243.6382,2860.0
2022-08-08 11:45:00,256.03,256.1,255.94,256.06,1403.0,243.7429,243.8096,243.6572,243.7715,1403.0
2022-08-08 11:50:00,256.19,256.19,256.08,256.12,2132.0,243.8952,243.8952,243.7905,243.8286,2132.0
2022-08-08 11:55:00,256.0,256.0,255.49,255.49,2322.0,243.7144,243.7144,243.2288,243.2288,2322.0
2022-08-08 12:00:00,255.5,255.5,255.26,255.29,1492.0,243.2384,243.2384,243.0099,243.0384,1492.0
2022-08-08 12:05:00,255.31,255.6,255.3,255.37,3443.0,243.0575,243.3336,243.048,243.1146,3443.0
2022-08-08 12:10:00,255.19,255.47,255.1,255.4,3216.0,242.9432,243.2098,242.8576,243.1432,3216.0
2022-08-08 12:15:00,255.49,255.53,255.0,255.21,3802.0,243.2288,243.2669,242.7624,242.9623,3802.0
2022-08-08 12:20:00,255.23,255.31,254.96,254.97,8251.0,242.9813,243.0575,242.7243,242.7338,8251.0
2022-08-08 12:25:00,254.89,255.03,254.76,254.95,4133.0,242.6576,242.7909,242.5339,242.7148,4133.0
2022-08-08 12:30:00,254.91,254.93,254.74,254.77,2699.0,242.6767,242.6957,242.5148,242.5434,2699.0
2022-08-08 12:35:00,254.82,254.92,254.67,254.92,1750.0,242.591,242.6862,242.4482,242.6862,1750.0
2022-08-08 12:40:00,254.91,255.17,254.91,255.16,2048.0,242.6767,242.9242,242.6767,242.9147,2048.0
2022-08-08 12:45:00,255.16,255.28,255.06,255.07,1800.0,242.9147,243.0289,242.8195,242.829,1800.0
2022-08-08 12:50:00,255.05,255.1,254.95,255.1,991.0,242.81,242.8576,242.7148,242.8576,991.0
2022-08-08 12:55:00,255.16,255.19,255.1,255.19,1795.0,242.9147,242.9432,242.8576,242.9432,1795.0
2022-08-08 13:00:00,255.19,255.19,254.94,255.01,2795.0,242.9432,242.9432,242.7052,242.7719,2795.0
2022-08-08 13:05:00,255.04,255.15,254.8,254.9,1699.0,242.8004,242.9052,242.572,242.6672,1699.0
2022-08-08 13:10:00,254.9,254.92,254.61,254.68,3056.0,242.6672,242.6862,242.3911,242.4577,3056.0
2022-08-08 13:15:00,254.73,255.1,254.61,254.89,3090.0,242.5053,242.8576,242.3911,242.6576,3090.0
2022-08-08 13:20:00,254.94,255.0,254.55,254.63,5134.0,242.7052,242.7624,242.334,242.4101,5134.0
2022-08-08 13:25:00,254.65,254.76,254.58,254.63,3604.0,242.4292,242.5339,242.3625,242.4101,3604.0
2022-08-08 13:30:00,254.61,254.71,254.53,254.63,1588.0,242.3911,242.4863,242.3149,242.4101,1588.0
2022-08-08 13:35:00,254.63,254.81,254.47,254.61,5030.0,242.4101,242.5815,242.2578,242.3911,5030.0
2022-08-08 13:40:00,254.64,254.7,254.53,254.67,3000.0,242.4196,242.4768,242.3149,242.4482,3000.0
2022-08-08 13:45:00,254.68,254.92,254.67,254.92,4560.0,242.4577,242.6862,242.4482,242.6862,4560.0
2022-08-08 13:50:00,254.98,255.3,254.92,255.3,3071.0,242.7433,243.048,242.6862,243.048,3071.0
2022-08-08 13:55:00,255.37,255.47,255.26,255.26,2734.0,243.1146,243.2098,243.0099,243.0099,2734.0
2022-08-08 14:00:00,255.25,255.34,255.11,255.12,2620.0,243.0004,243.086,242.8671,242.8766,2620.0
2022-08-08 14:05:00,255.12,255.22,254.92,255.02,3299.0,242.8766,242.9718,242.6862,242.7814,3299.0
2022-08-08 14:10:00,254.95,254.97,254.74,254.79,3225.0,242.7148,242.7338,242.5148,242.5624,3225.0
2022-08-08 14:15:00,254.84,254.84,254.57,254.75,2347.0,242.61,242.61,242.353,242.5244,2347.0
2022-08-08 14:20:00,254.83,255.08,254.83,254.99,2284.0,242.6005,242.8385,242.6005,242.7528,2284.0
2022-08-08 14:25:00,255.01,255.25,255.01,255.25,1825.0,242.7719,243.0004,242.7719,243.0004,1825.0
2022-08-08 14:30:00,255.18,255.49,255.14,255.49,1200.0,242.9337,243.2288,242.8956,243.2288,1200.0
2022-08-08 14:35:00,255.41,255.63,255.34,255.63,2188.0,243.1527,243.3621,243.086,243.3621,2188.0
2022-08-08 14:40:00,255.72,255.72,255.5,255.51,1503.0,243.4478,243.4478,243.2384,243.2479,1503.0
2022-08-08 14:45:00,255.67,255.86,255.66,255.77,2509.0,243.4002,243.5811,243.3907,243.4954,2509.0
2022-08-08 14:50:00,255.77,255.77,255.58,255.63,1200.0,243.4954,243.4954,243.3145,243.3621,1200.0
2022-08-08 14:55:00,255.55,255.74,255.5,255.57,3048.0,243.286,243.4668,243.2384,243.305,3048.0
2022-08-08 15:00:00,255.54,255.64,255.5,255.57,3534.0,243.2764,243.3716,243.2384,243.305,3534.0
2022-08-08 15:05:00,255.58,255.79,255.47,255.75,3615.0,243.3145,243.5144,243.2098,243.4764,3615.0
2022-08-08 15:10:00,255.68,255.7,255.47,255.61,6163.0,243.4097,243.4288,243.2098,243.3431,6163.0
2022-08-08 15:15:00,255.6,255.62,255.27,255.54,6449.0,243.3336,243.3526,243.0194,243.2764,6449.0
2022-08-08 15:20:00,255.58,255.91,255.57,255.88,4482.0,243.3145,243.6287,243.305,243.6001,4482.0
2022-08-08 15:25:00,255.84,255.95,255.59,255.7,4417.0,243.562,243.6668,243.324,243.4288,4417.0
2022-08-08 15:30:00,255.7,255.86,255.63,255.64,6048.0,243.4288,243.5811,243.3621,243.3716,6048.0
2022-08-08 15:35:00,255.65,256.03,255.62,255.96,5812.0,243.3812,243.7429,243.3526,243.6763,5812.0
2022-08-08 15:40:00,255.95,256.01,255.71,255.97,9939.0,243.6668,243.7239,243.4383,243.6858,9939.0
2022-08-08 15:45:00,256.01,256.1,255.89,256.04,5610.0,243.7239,243.8096,243.6096,243.7524,5610.0
2022-08-08 15:50:00,256.09,256.37,255.96,256.36,21273.0,243.8,244.0666,243.6763,244.0571,21273.0
2022-08-08 15:55:00,256.31,256.39,255.84,255.98,34105.0,244.0095,244.0857,243.562,243.6953,34105.0
2022-08-09 09:30:00,257.56,259.58,256.99,259.58,13121.0,245.1995,247.1226,244.6569,247.1226,13121.0
2022-08-09 09:35:00,259.71,259.92,259.17,259.65,13739.0,247.2463,247.4462,246.7322,247.1892,13739.0
2022-08-09 09:40:00,259.76,259.93,258.96,258.96,17220.0,247.2939,247.4558,246.5323,246.5323,17220.0
2022-08-09 09:45:00,259.06,259.49,258.25,258.25,9608.0,246.6275,247.0369,245.8564,245.8564,9608.0
2022-08-09 09:50:00,258.29,258.6,258.12,258.38,6099.0,245.8945,246.1896,245.7326,245.9801,6099.0
2022-08-09 09:55:00,258.38,258.38,257.58,258.03,2851.0,245.9801,245.9801,245.2185,245.6469,2851.0
2022-08-09 10:00:00,258.04,258.4,257.62,257.82,5371.0,245.6565,245.9992,245.2566,245.447,5371.0
2022-08-09 10:05:00,257.99,258.15,257.77,257.77,3962.0,245.6089,245.7612,245.3994,245.3994,3962.0
2022-08-09 10:10:00,257.87,258.4,257.73,258.3,4836.0,245.4946,245.9992,245.3613,245.904,4836.0
2022-08-09 10:15:00,258.48,258.89,258.41,258.41,3506.0,246.0754,246.4657,246.0087,246.0087,3506.0
2022-08-09 10:20:00,258.21,258.37,258.03,258.12,3404.0,245.8183,245.9706,245.6469,245.7326,3404.0
2022-08-09 10:25:00,258.14,258.61,258.14,258.18,4531.0,245.7517,246.1991,245.7517,245.7897,4531.0
2022-08-09 10:30:00,258.37,258.4,258.19,258.34,5360.0,245.9706,245.9992,245.7993,245.9421,5360.0
2022-08-09 10:35:00,258.27,258.83,258.27,258.81,6473.0,245.8754,246.4086,245.8754,246.3895,6473.0
2022-08-09 10:40:00,258.84,258.89,258.64,258.82,3675.0,246.4181,246.4657,246.2277,246.399,3675.0
2022-08-09 10:45:00,258.94,259.08,258.81,258.99,1893.0,246.5133,246.6466,246.3895,246.5609,1893.0
2022-08-09 10:50:00,258.77,258.92,258.61,258.92,4325.0,246.3514,246.4942,246.1991,246.4942,4325.0
2022-08-09 10:55:00,258.84,258.88,258.47,258.57,6516.0,246.4181,246.4562,246.0658,246.161,6516.0
2022-08-09 11:00:00,258.53,258.73,258.52,258.67,4382.0,246.123,246.3134,246.1134,246.2562,4382.0
2022-08-09 11:05:00,258.58,259.19,258.58,259.18,3265.0,246.1706,246.7513,246.1706,246.7418,3265.0
2022-08-09 11:10:00,259.11,259.68,259.11,259.62,7294.0,246.6751,247.2178,246.6751,247.1606,7294.0
2022-08-09 11:15:00,259.72,260.1,259.69,259.97,23326.0,247.2558,247.6176,247.2273,247.4938,23326.0
2022-08-09 11:20:00,259.97,260.14,259.66,259.66,5930.0,247.4938,247.6557,247.1987,247.1987,5930.0
2022-08-09 11:25:00,259.7,259.96,259.67,259.67,2750.0,247.2368,247.4843,247.2082,247.2082,2750.0
2022-08-09 11:30:00,259.68,259.93,259.44,259.89,2968.0,247.2178,247.4558,246.9893,247.4177,2968.0
2022-08-09 11:35:00,259.85,259.85,259.6,259.6,1500.0,247.3796,247.3796,247.1416,247.1416,1500.0
2022-08-09 11:40:00,259.64,260.37,259.64,260.27,6343.0,247.1797,247.8746,247.1797,247.7794,6343.0
2022-08-09 11:45:00,260.2,260.98,260.13,260.8,25437.0,247.7128,248.4554,247.6462,248.284,25437.0
2022-08-09 11:50:00,260.84,261.57,260.81,261.57,7711.0,248.3221,249.0171,248.2935,249.0171,7711.0
2022-08-09 11:55:00,261.61,261.89,261.3,261.38,8507.0,249.0551,249.3217,248.76,248.8362,8507.0
2022-08-09 12:00:00,261.45,261.83,261.33,261.75,6021.0,248.9028,249.2646,248.7886,249.1884,6021.0
2022-08-09 12:05:00,261.87,261.9,261.2,261.57,5928.0,249.3027,249.3312,248.6648,249.0171,5928.0
2022-08-09 12:10:00,261.57,261.69,261.41,261.46,8111.0,249.0171,249.1313,248.8647,248.9123,8111.0
2022-08-09 12:15:00,261.54,261.54,261.13,261.13,5939.0,248.9885,248.9885,248.5982,248.5982,5939.0
2022-08-09 12:20:00,261.08,261.38,260.88,261.3,6881.0,248.5506,248.8362,248.3602,248.76,6881.0
2022-08-09 12:25:00,261.34,261.37,260.97,261.25,10686.0,248.7981,248.8267,248.4459,248.7124,10686.0
2022-08-09 12:30:00,261.2,261.45,261.06,261.41,12993.0,248.6648,248.9028,248.5315,248.8647,12993.0
2022-08-09 12:35:00,261.34,261.57,261.12,261.57,7583.0,248.7981,249.0171,248.5887,249.0171,7583.0
2022-08-09 12:40:00,261.51,261.53,260.66,260.66,9827.0,248.9599,248.979,248.1507,248.1507,9827.0
2022-08-09 12:45:00,260.71,260.79,260.32,260.52,15022.0,248.1983,248.2745,247.827,248.0174,15022.0
2022-08-09 12:50:00,260.44,260.56,260.21,260.24,14519.0,247.9413,248.0555,247.7223,247.7509,14519.0
2022-08-09 12:55:00,260.28,260.38,259.72,260.38,11274.0,247.789,247.8842,247.2558,247.8842,11274.0
2022-08-09 13:00:00,260.41,260.69,260.26,260.47,10263.0,247.9127,248.1793,247.7699,247.9698,10263.0
2022-08-09 13:05:00,260.35,260.45,260.24,260.38,4630.0,247.8556,247.9508,247.7509,247.8842,4630.0
2022-08-09 13:10:00,260.38,260.43,260.1,260.39,6274.0,247.8842,247.9318,247.6176,247.8937,6274.0
2022-08-09 13:15:00,260.37,260.59,260.32,260.36,9703.0,247.8746,248.0841,247.827,247.8651,9703.0
2022-08-09 13:20:00,260.41,260.42,260.06,260.1,5897.0,247.9127,247.9222,247.5795,247.6176,5897.0
2022-08-09 13:25:00,260.06,260.06,258.96,258.96,6597.0,247.5795,247.5795,246.5323,246.5323,6597.0
2022-08-09 13:30:00,258.95,259.0,258.61,258.69,4399.0,246.5228,246.5704,246.1991,246.2753,4399.0
2022-08-09 13:35:00,258.62,258.62,258.08,258.15,3468.0,246.2086,246.2086,245.6945,245.7612,3468.0
2022-08-09 13:40:00,258.19,258.39,257.87,257.87,3663.0,245.7993,245.9897,245.4946,245.4946,3663.0
2022-08-09 13:45:00,257.95,257.95,257.8,257.86,3464.0,245.5708,245.5708,245.428,245.4851,3464.0
2022-08-09 13:50:00,257.8,257.8,257.17,257.18,4570.0,245.428,245.428,244.8282,244.8377,4570.0
2022-08-09 13:55:00,257.19,257.75,256.97,256.97,7421.0,244.8473,245.3804,244.6378,244.6378,7421.0
2022-08-09 14:00:00,257.0,257.1,256.87,256.97,7641.0,244.6664,244.7616,244.5426,244.6378,7641.0
2022-08-09 14:05:00,257.05,257.15,256.44,256.7,8063.0,244.714,244.8092,244.1333,244.3808,8063.0
2022-08-09 14:10:00,256.81,257.07,256.61,256.66,4248.0,244.4855,244.733,244.2951,244.3427,4248.0
2022-08-09 14:15:00,256.63,256.67,256.12,256.22,6636.0,244.3141,244.3522,243.8286,243.9238,6636.0
2022-08-09 14:20:00,256.22,256.27,256.0,256.04,4260.0,243.9238,243.9714,243.7144,243.7524,4260.0
2022-08-09 14:25:00,256.04,256.08,255.93,255.95,3267.0,243.7524,243.7905,243.6477,243.6668,3267.0
2022-08-09 14:30:00,255.92,255.92,255.64,255.67,9020.0,243.6382,243.6382,243.3716,243.4002,9020.0
2022-08-09 14:35:00,255.66,255.81,255.5,255.81,3893.0,243.3907,243.5335,243.2384,243.5335,3893.0
2022-08-09 14:40:00,255.89,255.93,255.63,255.67,4915.0,243.6096,243.6477,243.3621,243.4002,4915.0
2022-08-09 14:45:00,255.72,255.99,255.66,255.89,5498.0,243.4478,243.7048,243.3907,243.6096,5498.0
2022-08-09 14:50:00,255.87,256.0,255.79,255.91,6411.0,243.5906,243.7144,243.5144,243.6287,6411.0
2022-08-09 14:55:00,255.77,255.83,255.61,255.75,3607.0,243.4954,243.5525,243.3431,243.4764,3607.0
2022-08-09 15:00:00,255.8,256.06,255.76,255.93,5903.0,243.524,243.7715,243.4859,243.6477,5903.0
2022-08-09 15:05:00,255.94,255.97,255.65,255.78,10689.0,243.6572,243.6858,243.3812,243.5049,10689.0
2022-08-09 15:10:00,255.74,255.74,255.19,255.19,10788.0,243.4668,243.4668,242.9432,242.9432,10788.0
2022-08-09 15:15:00,255.22,255.3,255.14,255.24,7505.0,242.9718,243.048,242.8956,242.9908,7505.0
2022-08-09 15:20:00,255.2,255.5,255.2,255.38,5540.0,242.9528,243.2384,242.9528,243.1241,5540.0
2022-08-09 15:25:00,255.39,255.62,255.31,255.53,6133.0,243.1336,243.3526,243.0575,243.2669,6133.0
2022-08-09 15:30:00,255.53,255.53,255.27,255.3,5496.0,243.2669,243.2669,243.0194,243.048,5496.0
2022-08-09 15:35:00,255.38,255.57,255.33,255.48,7166.0,243.1241,243.305,243.0765,243.2193,7166.0
2022-08-09 15:40:00,255.49,255.53,255.02,255.25,8911.0,243.2288,243.2669,242.7814,243.0004,8911.0
2022-08-09 15:45:00,255.33,255.33,254.81,255.12,8941.0,243.0765,243.0765,242.5815,242.8766,8941.0
2022-08-09 15:50:00,255.26,255.42,255.09,255.27,12973.0,243.0099,243.1622,242.848,243.0194,12973.0
2022-08-09 15:55:00,255.22,255.31,255.01,255.31,35501.0,242.9718,243.0575,242.7719,243.0575,35501.0
2022-08-10 09:30:00,257.7,258.44,256.32,257.07,10558.0,245.3328,246.0373,244.019,244.733,10558.0
2022-08-10 09:35:00,257.3,257.3,256.33,256.33,1225.0,244.952,244.952,244.0285,244.0285,1225.0
2022-08-10 09:40:00,256.31,256.64,256.24,256.61,1315.0,244.0095,244.3237,243.9428,244.2951,1315.0
2022-08-10 09:45:00,256.65,257.64,256.65,257.64,1941.0,244.3332,245.2757,244.3332,245.2757,1941.0
2022-08-10 09:50:00,257.38,257.75,257.29,257.75,1864.0,245.0281,245.3804,244.9425,245.3804,1864.0
2022-08-10 09:55:00,257.75,258.11,257.62,257.79,1970.0,245.3804,245.7231,245.2566,245.4185,1970.0
2022-08-10 10:00:00,257.82,258.13,257.63,258.11,2072.0,245.447,245.7421,245.2661,245.7231,2072.0
2022-08-10 10:05:00,258.17,258.26,257.86,257.91,1516.0,245.7802,245.8659,245.4851,245.5327,1516.0
2022-08-10 10:10:00,257.99,258.32,257.99,258.13,2254.0,245.6089,245.923,245.6089,245.7421,2254.0
2022-08-10 10:15:00,258.16,258.37,258.04,258.37,2198.0,245.7707,245.9706,245.6565,245.9706,2198.0
2022-08-10 10:20:00,258.48,258.48,258.04,258.22,1612.0,246.0754,246.0754,245.6565,245.8278,1612.0
2022-08-10 10:25:00,258.22,258.28,258.05,258.22,1759.0,245.8278,245.8849,245.666,245.8278,1759.0
2022-08-10 10:30:00,258.35,258.49,258.23,258.36,2188.0,245.9516,246.0849,245.8373,245.9611,2188.0
2022-08-10 10:35:00,258.37,258.38,257.98,258.24,1621.0,245.9706,245.9801,245.5993,245.8469,1621.0
2022-08-10 10:40:00,258.24,258.63,258.24,258.59,1738.0,245.8469,246.2182,245.8469,246.1801,1738.0
2022-08-10 10:45:00,258.51,258.59,258.46,258.48,600.0,246.1039,246.1801,246.0563,246.0754,600.0
2022-08-10 10:50:00,258.38,258.56,258.19,258.19,1700.0,245.9801,246.1515,245.7993,245.7993,1700.0
2022-08-10 10:55:00,258.32,258.42,258.31,258.34,1000.0,245.923,246.0182,245.9135,245.9421,1000.0
2022-08-10 11:00:00,258.3,258.71,258.3,258.63,2490.0,245.904,246.2943,245.904,246.2182,2490.0
2022-08-10 11:05:00,258.66,258.74,258.51,258.73,2384.0,246.2467,246.3229,246.1039,246.3134,2384.0
2022-08-10 11:10:00,258.74,258.74,258.5,258.56,2240.0,246.3229,246.3229,246.0944,246.1515,2240.0
2022-08-10 11:15:00,258.58,258.66,258.28,258.35,1864.0,246.1706,246.2467,245.8849,245.9516,1864.0
2022-08-10 11:20:00,258.38,258.43,258.09,258.1,3458.0,245.9801,246.0277,245.7041,245.7136,3458.0
2022-08-10 11:25:00,258.21,258.39,258.21,258.32,2027.0,245.8183,245.9897,245.8183,245.923,2027.0
2022-08-10 11:30:00,258.52,258.52,258.38,258.41,1520.0,246.1134,246.1134,245.9801,246.0087,1520.0
2022-08-10 11:35:00,258.42,258.45,257.93,258.11,2295.0,246.0182,246.0468,245.5517,245.7231,2295.0
2022-08-10 11:40:00,258.17,258.4,258.13,258.29,2400.0,245.7802,245.9992,245.7421,245.8945,2400.0
2022-08-10 11:45:00,258.33,258.5,258.11,258.2,3312.0,245.9325,246.0944,245.7231,245.8088,3312.0
2022-08-10 11:50:00,258.11,258.3,258.11,258.27,1815.0,245.7231,245.904,245.7231,245.8754,1815.0
2022-08-10 11:55:00,258.32,258.72,258.32,258.62,1500.0,245.923,246.3038,245.923,246.2086,1500.0
2022-08-10 12:00:00,258.69,258.77,258.65,258.65,700.0,246.2753,246.3514,246.2372,246.2372,700.0
2022-08-10 12:05:00,258.67,258.72,258.33,258.33,1945.0,246.2562,246.3038,245.9325,245.9325,1945.0
2022-08-10 12:10:00,258.36,258.48,258.16,258.3,2427.0,245.9611,246.0754,245.7707,245.904,2427.0
2022-08-10 12:15:00,258.35,258.35,258.17,258.21,1000.0,245.9516,245.9516,245.7802,245.8183,1000.0
2022-08-10 12:20:00,258.15,258.35,258.11,258.15,1900.0,245.7612,245.9516,245.7231,245.7612,1900.0
2022-08-10 12:25:00,258.27,258.28,257.84,257.85,13055.0,245.8754,245.8849,245.4661,245.4756,13055.0
2022-08-10 12:30:00,257.85,258.12,257.82,258.12,7239.0,245.4756,245.7326,245.447,245.7326,7239.0
2022-08-10 12:35:00,258.12,258.15,257.89,257.9,1810.0,245.7326,245.7612,245.5137,245.5232,1810.0
2022-08-10 12:40:00,257.97,258.07,257.85,258.06,4664.0,245.5898,245.685,245.4756,245.6755,4664.0
2022-08-10 12:45:00,258.12,258.2,258.09,258.12,1939.0,245.7326,245.8088,245.7041,245.7326,1939.0
2022-08-10 12:50:00,258.19,258.31,258.16,258.17,1978.0,245.7993,245.9135,245.7707,245.7802,1978.0
2022-08-10 12:55:00,258.26,258.35,258.17,258.35,3124.0,245.8659,245.9516,245.7802,245.9516,3124.0
2022-08-10 13:00:00,258.26,258.34,258.15,258.2,2557.0,245.8659,245.9421,245.7612,245.8088,2557.0
2022-08-10 13:05:00,258.2,258.25,258.03,258.03,2300.0,245.8088,245.8564,245.6469,245.6469,2300.0
2022-08-10 13:10:00,257.93,258.15,257.83,258.07,8835.0,245.5517,245.7612,245.4565,245.685,8835.0
2022-08-10 13:15:00,258.08,258.32,258.08,258.2,5274.0,245.6945,245.923,245.6945,245.8088,5274.0
2022-08-10 13:20:00,258.27,258.38,258.13,258.37,3373.0,245.8754,245.9801,245.7421,245.9706,3373.0
2022-08-10 13:25:00,258.35,258.49,258.1,258.15,6433.0,245.9516,246.0849,245.7136,245.7612,6433.0
2022-08-10 13:30:00,258.11,258.4,258.0,258.28,8377.0,245.7231,245.9992,245.6184,245.8849,8377.0
2022-08-10 13:35:00,258.27,258.46,258.04,258.04,9076.0,245.8754,246.0563,245.6565,245.6565,9076.0
2022-08-10 13:40:00,258.09,258.31,257.94,258.21,9156.0,245.7041,245.9135,245.5613,245.8183,9156.0
2022-08-10 13:45:00,258.15,258.17,258.05,258.12,2350.0,245.7612,245.7802,245.666,245.7326,2350.0
2022-08-10 13:50:00,258.1,258.36,258.04,258.17,9084.0,245.7136,245.9611,245.6565,245.7802,9084.0
2022-08-10 13:55:00,258.18,258.26,258.02,258.11,5600.0,245.7897,245.8659,245.6374,245.7231,5600.0
2022-08-10 14:00:00,258.04,258.16,257.11,257.2,12297.0,245.6565,245.7707,244.7711,244.8568,12297.0
2022-08-10 14:05:00,257.19,257.31,257.15,257.29,2469.0,244.8473,244.9615,244.8092,244.9425,2469.0
2022-08-10 14:10:00,257.29,257.32,257.17,257.26,3003.0,244.9425,244.971,244.8282,244.9139,3003.0
2022-08-10 14:15:00,257.26,257.27,256.85,256.9,3860.0,244.9139,244.9234,244.5236,244.5712,3860.0
2022-08-10 14:20:00,256.9,257.12,256.88,256.93,4992.0,244.5712,244.7806,244.5521,244.5997,4992.0
2022-08-10 14:25:00,256.95,257.14,256.81,256.96,2554.0,244.6188,244.7997,244.4855,244.6283,2554.0
2022-08-10 14:30:00,256.95,257.39,256.95,257.39,4647.0,244.6188,245.0377,244.6188,245.0377,4647.0
2022-08-10 14:35:00,257.45,257.77,257.4,257.75,6152.0,245.0948,245.3994,245.0472,245.3804,6152.0
2022-08-10 14:40:00,257.85,257.94,257.69,257.71,4600.0,245.4756,245.5613,245.3233,245.3423,4600.0
2022-08-10 14:45:00,257.78,257.93,257.33,257.33,10626.0,245.4089,245.5517,244.9805,244.9805,10626.0
2022-08-10 14:50:00,257.23,257.71,257.21,257.48,4391.0,244.8853,245.3423,244.8663,245.1233,4391.0
2022-08-10 14:55:00,257.45,257.66,257.36,257.56,3016.0,245.0948,245.2947,245.0091,245.1995,3016.0
2022-08-10 15:00:00,257.63,257.79,257.62,257.79,1100.0,245.2661,245.4185,245.2566,245.4185,1100.0
2022-08-10 15:05:00,257.76,257.85,257.67,257.7,3101.0,245.3899,245.4756,245.3042,245.3328,3101.0
2022-08-10 15:10:00,257.72,257.81,257.67,257.8,3750.0,245.3518,245.4375,245.3042,245.428,3750.0
2022-08-10 15:15:00,257.84,257.88,257.75,257.87,3190.0,245.4661,245.5041,245.3804,245.4946,3190.0
2022-08-10 15:20:00,257.89,257.99,257.82,257.98,3231.0,245.5137,245.6089,245.447,245.5993,3231.0
2022-08-10 15:25:00,258.02,258.28,258.02,258.2,4031.0,245.6374,245.8849,245.6374,245.8088,4031.0
2022-08-10 15:30:00,258.18,258.29,258.04,258.29,6088.0,245.7897,245.8945,245.6565,245.8945,6088.0
2022-08-10 15:35:00,258.27,258.55,258.19,258.52,5481.0,245.8754,246.142,245.7993,246.1134,5481.0
2022-08-10 15:40:00,258.54,259.04,258.53,258.99,6690.0,246.1325,246.6085,246.123,246.5609,6690.0
2022-08-10 15:45:00,258.98,259.01,258.52,258.6,5964.0,246.5514,246.5799,246.1134,246.1896,5964.0
2022-08-10 15:50:00,258.56,258.62,258.35,258.48,10750.0,246.1515,246.2086,245.9516,246.0754,10750.0
2022-08-10 15:55:00,258.49,258.63,258.33,258.48,26042.0,246.0849,246.2182,245.9325,246.0754,26042.0
2022-08-11 09:30:00,258.95,260.0,258.81,260.0,9544.0,246.5228,247.5224,246.3895,247.5224,9544.0
2022-08-11 09:35:00,259.79,259.88,259.55,259.76,900.0,247.3225,247.4082,247.094,247.2939,900.0
2022-08-11 09:40:00,259.66,259.73,259.5,259.59,2668.0,247.1987,247.2654,247.0464,247.1321,2668.0
2022-08-11 09:45:00,259.66,260.22,259.43,260.17,25410.0,247.1987,247.7318,246.9798,247.6842,25410.0
2022-08-11 09:50:00,260.27,260.76,260.09,260.38,1106.0,247.7794,248.2459,247.6081,247.8842,1106.0
2022-08-11 09:55:00,260.28,260.28,260.07,260.22,1027.0,247.789,247.789,247.589,247.7318,1027.0
2022-08-11 10:00:00,260.29,260.29,259.79,259.79,2310.0,247.7985,247.7985,247.3225,247.3225,2310.0
2022-08-11 10:05:00,259.88,260.86,259.72,260.85,11368.0,247.4082,248.3411,247.2558,248.3316,11368.0
2022-08-11 10:10:00,260.76,260.89,260.7,260.82,1708.0,248.2459,248.3697,248.1888,248.3031,1708.0
2022-08-11 10:15:00,260.79,261.11,260.78,261.11,2750.0,248.2745,248.5791,248.265,248.5791,2750.0
2022-08-11 10:20:00,261.07,261.54,261.07,261.54,3727.0,248.5411,248.9885,248.5411,248.9885,3727.0
2022-08-11 10:25:00,261.59,261.65,261.29,261.35,2760.0,249.0361,249.0932,248.7505,248.8076,2760.0
2022-08-11 10:30:00,261.36,261.81,261.36,261.69,3201.0,248.8171,249.2455,248.8171,249.1313,3201.0
2022-08-11 10:35:00,261.78,261.84,261.46,261.48,1800.0,249.217,249.2741,248.9123,248.9314,1800.0
2022-08-11 10:40:00,261.41,261.77,261.39,261.77,4448.0,248.8647,249.2075,248.8457,249.2075,4448.0
2022-08-11 10:45:00,261.74,262.0,261.68,261.98,3946.0,249.1789,249.4264,249.1218,249.4074,3946.0
2022-08-11 10:50:00,261.92,262.46,261.89,262.46,5132.0,249.3503,249.8643,249.3217,249.8643,5132.0
2022-08-11 10:55:00,262.39,262.39,262.11,262.17,3655.0,249.7977,249.7977,249.5311,249.5883,3655.0
2022-08-11 11:00:00,262.36,262.43,262.22,262.26,1400.0,249.7691,249.8358,249.6359,249.6739,1400.0
2022-08-11 11:05:00,262.25,262.25,261.84,261.85,4706.0,249.6644,249.6644,249.2741,249.2836,4706.0
2022-08-11 11:10:00,261.96,262.13,261.84,262.09,2200.0,249.3883,249.5502,249.2741,249.5121,2200.0
2022-08-11 11:15:00,261.98,262.18,261.95,261.95,2224.0,249.4074,249.5978,249.3788,249.3788,2224.0
2022-08-11 11:20:00,261.94,261.99,261.8,261.94,3361.0,249.3693,249.4169,249.236,249.3693,3361.0
2022-08-11 11:25:00,261.91,261.91,261.46,261.47,1203.0,249.3407,249.3407,248.9123,248.9219,1203.0
2022-08-11 11:30:00,261.63,261.75,261.55,261.55,1450.0,249.0742,249.1884,248.998,248.998,1450.0
2022-08-11 11:35:00,261.55,261.78,261.43,261.78,1402.0,248.998,249.217,248.8838,249.217,1402.0
2022-08-11 11:40:00,261.87,261.94,261.76,261.83,3314.0,249.3027,249.3693,249.1979,249.2646,3314.0
2022-08-11 11:45:00,261.85,261.85,261.56,261.69,2547.0,249.2836,249.2836,249.0075,249.1313,2547.0
2022-08-11 11:50:00,261.76,261.89,261.72,261.88,1717.0,249.1979,249.3217,249.1599,249.3122,1717.0
2022-08-11 11:55:00,261.92,261.98,261.55,261.62,2882.0,249.3503,249.4074,248.998,249.0647,2882.0
2022-08-11 12:00:00,261.58,261.58,261.31,261.31,700.0,249.0266,249.0266,248.7695,248.7695,700.0
2022-08-11 12:05:00,261.31,261.37,261.09,261.09,1638.0,248.7695,248.8267,248.5601,248.5601,1638.0
2022-08-11 12:10:00,261.06,261.06,260.49,260.52,6918.0,248.5315,248.5315,247.9889,248.0174,6918.0
2022-08-11 12:15:00,260.56,260.95,260.55,260.95,5228.0,248.0555,248.4268,248.046,248.4268,5228.0
2022-08-11 12:20:00,260.91,261.08,260.91,260.95,1832.0,248.3887,248.5506,248.3887,248.4268,1832.0
2022-08-11 12:25:00,260.79,261.0,260.78,261.0,1265.0,248.2745,248.4744,248.265,248.4744,1265.0
2022-08-11 12:30:00,261.04,261.04,260.78,260.82,1405.0,248.5125,248.5125,248.265,248.3031,1405.0
2022-08-11 12:35:00,260.76,261.07,260.75,260.99,4004.0,248.2459,248.5411,248.2364,248.4649,4004.0
2022-08-11 12:40:00,260.87,260.87,260.76,260.83,803.0,248.3507,248.3507,248.2459,248.3126,803.0
2022-08-11 12:45:00,260.85,260.89,260.83,260.83,1112.0,248.3316,248.3697,248.3126,248.3126,1112.0
2022-08-11 12:50:00,260.91,260.91,260.74,260.76,1000.0,248.3887,248.3887,248.2269,248.2459,1000.0
2022-08-11 12:55:00,260.74,260.74,260.31,260.35,800.0,248.2269,248.2269,247.8175,247.8556,800.0
2022-08-11 13:00:00,260.27,260.34,260.24,260.24,603.0,247.7794,247.8461,247.7509,247.7509,603.0
2022-08-11 13:05:00,260.31,260.43,260.3,260.41,1226.0,247.8175,247.9318,247.808,247.9127,1226.0
2022-08-11 13:10:00,260.47,260.89,260.47,260.87,600.0,247.9698,248.3697,247.9698,248.3507,600.0
2022-08-11 13:15:00,260.82,261.27,260.81,261.15,2728.0,248.3031,248.7315,248.2935,248.6172,2728.0
2022-08-11 13:20:00,261.1,261.1,260.92,260.96,740.0,248.5696,248.5696,248.3983,248.4363,740.0
2022-08-11 13:25:00,260.95,260.96,260.76,260.76,1100.0,248.4268,248.4363,248.2459,248.2459,1100.0
2022-08-11 13:30:00,260.82,260.85,260.69,260.77,1586.0,248.3031,248.3316,248.1793,248.2555,1586.0
2022-08-11 13:35:00,260.67,260.79,260.54,260.54,886.0,248.1603,248.2745,248.0365,248.0365,886.0
2022-08-11 13:40:00,260.4,260.41,260.24,260.32,1800.0,247.9032,247.9127,247.7509,247.827,1800.0
2022-08-11 13:45:00,260.35,260.35,260.21,260.3,1876.0,247.8556,247.8556,247.7223,247.808,1876.0
2022-08-11 13:50:00,260.23,260.23,259.97,260.12,1751.0,247.7414,247.7414,247.4938,247.6366,1751.0
2022-08-11 13:55:00,260.1,260.33,260.08,260.33,1427.0,247.6176,247.8366,247.5986,247.8366,1427.0
2022-08-11 14:00:00,260.33,260.36,259.95,260.01,1919.0,247.8366,247.8651,247.4748,247.5319,1919.0
2022-08-11 14:05:00,260.0,260.05,259.72,259.72,11877.0,247.5224,247.57,247.2558,247.2558,11877.0
2022-08-11 14:10:00,259.57,259.63,259.15,259.22,13494.0,247.113,247.1702,246.7132,246.7798,13494.0
2022-08-11 14:15:00,259.17,259.75,259.06,259.37,15203.0,246.7322,247.2844,246.6275,246.9226,15203.0
2022-08-11 14:20:00,259.25,259.44,259.03,259.36,8335.0,246.8084,246.9893,246.599,246.9131,8335.0
2022-08-11 14:25:00,259.33,259.65,259.32,259.34,3190.0,246.8846,247.1892,246.875,246.8941,3190.0
2022-08-11 14:30:00,259.28,259.36,259.15,259.2,2255.0,246.837,246.9131,246.7132,246.7608,2255.0
2022-08-11 14:35:00,259.1,259.33,259.05,259.22,6011.0,246.6656,246.8846,246.618,246.7798,6011.0
2022-08-11 14:40:00,259.23,259.35,259.2,259.32,749.0,246.7894,246.9036,246.7608,246.875,749.0
2022-08-11 14:45:00,259.39,259.48,259.24,259.25,2467.0,246.9417,247.0274,246.7989,246.8084,2467.0
2022-08-11 14:50:00,259.21,259.21,259.15,259.15,818.0,246.7703,246.7703,246.7132,246.7132,818.0
2022-08-11 14:55:00,259.22,259.33,259.18,259.19,1334.0,246.7798,246.8846,246.7418,246.7513,1334.0
2022-08-11 15:00:00,259.2,259.21,259.06,259.14,1700.0,246.7608,246.7703,246.6275,246.7037,1700.0
2022-08-11 15:05:00,259.21,259.32,259.06,259.31,6291.0,246.7703,246.875,246.6275,246.8655,6291.0
2022-08-11 15:10:00,259.32,259.35,259.05,259.1,11212.0,246.875,246.9036,246.618,246.6656,11212.0
2022-08-11 15:15:00,259.17,259.17,259.06,259.14,3300.0,246.7322,246.7322,246.6275,246.7037,3300.0
2022-08-11 15:20:00,259.03,259.14,258.95,258.99,2616.0,246.599,246.7037,246.5228,246.5609,2616.0
2022-08-11 15:25:00,259.08,259.17,259.03,259.1,3465.0,246.6466,246.7322,246.599,246.6656,3465.0
2022-08-11 15:30:00,259.01,259.15,258.9,259.13,3927.0,246.5799,246.7132,246.4752,246.6942,3927.0
2022-08-11 15:35:00,259.08,259.13,258.94,259.06,4912.0,246.6466,246.6942,246.5133,246.6275,4912.0
2022-08-11 15:40:00,259.17,259.19,258.9,258.9,7221.0,246.7322,246.7513,246.4752,246.4752,7221.0
2022-08-11 15:45:00,258.93,259.16,258.7,259.11,15709.0,246.5038,246.7227,246.2848,246.6751,15709.0
2022-08-11 15:50:00,259.09,259.46,258.95,259.46,8267.0,246.6561,247.0083,246.5228,247.0083,8267.0
2022-08-11 15:55:00,259.51,259.62,259.21,259.37,25493.0,247.0559,247.1606,246.7703,246.9226,25493.0
2022-08-12 09:30:00,259.98,261.43,259.86,261.43,19968.0,247.5034,248.8838,247.3891,248.8838,19968.0
2022-08-12 09:35:00,261.62,261.62,260.63,261.13,1733.0,249.0647,249.0647,248.1222,248.5982,1733.0
2022-08-12 09:40:00,261.17,261.17,260.61,261.1,2366.0,248.6363,248.6363,248.1031,248.5696,2366.0
2022-08-12 09:45:00,261.22,261.5,260.25,260.4,34642.0,248.6839,248.9504,247.7604,247.9032,34642.0
2022-08-12 09:50:00,260.31,260.78,260.1,260.78,2728.0,247.8175,248.265,247.6176,248.265,2728.0
2022-08-12 09:55:00,260.61,261.06,260.61,261.0,2121.0,248.1031,248.5315,248.1031,248.4744,2121.0
2022-08-12 10:00:00,261.08,261.19,260.25,260.45,2844.0,248.5506,248.6553,247.7604,247.9508,2844.0
2022-08-12 10:05:00,260.65,260.8,260.5,260.71,2006.0,248.1412,248.284,247.9984,248.1983,2006.0
2022-08-12 10:10:00,260.27,260.88,260.27,260.6,4686.0,247.7794,248.3602,247.7794,248.0936,4686.0
2022-08-12 10:15:00,260.6,260.92,260.51,260.8,2002.0,248.0936,248.3983,248.0079,248.284,2002.0
2022-08-12 10:20:00,260.94,260.97,260.76,260.96,3889.0,248.4173,248.4459,248.2459,248.4363,3889.0
2022-08-12 10:25:00,260.86,261.3,260.86,260.96,7752.0,248.3411,248.76,248.3411,248.4363,7752.0
2022-08-12 10:30:00,261.12,261.2,260.94,260.94,1789.0,248.5887,248.6648,248.4173,248.4173,1789.0
2022-08-12 10:35:00,261.17,261.36,260.76,260.97,4258.0,248.6363,248.8171,248.2459,248.4459,4258.0
2022-08-12 10:40:00,261.05,261.14,260.82,260.82,2650.0,248.522,248.6077,248.3031,248.3031,2650.0
2022-08-12 10:45:00,260.82,260.98,260.6,260.82,2499.0,248.3031,248.4554,248.0936,248.3031,2499.0
2022-08-12 10:50:00,260.41,260.55,260.28,260.55,1100.0,247.9127,248.046,247.789,248.046,1100.0
2022-08-12 10:55:00,260.33,260.76,260.33,260.73,5691.0,247.8366,248.2459,247.8366,248.2174,5691.0
2022-08-12 11:00:00,260.67,261.06,260.62,261.06,6990.0,248.1603,248.5315,248.1127,248.5315,6990.0
2022-08-12 11:05:00,261.1,261.15,260.81,260.86,1805.0,248.5696,248.6172,248.2935,248.3411,1805.0
2022-08-12 11:10:00,260.87,260.95,260.73,260.75,5276.0,248.3507,248.4268,248.2174,248.2364,5276.0
2022-08-12 11:15:00,260.85,260.97,260.73,260.73,2599.0,248.3316,248.4459,248.2174,248.2174,2599.0
2022-08-12 11:20:00,260.8,260.99,260.73,260.99,2945.0,248.284,248.4649,248.2174,248.4649,2945.0
2022-08-12 11:25:00,260.99,260.99,260.75,260.86,2036.0,248.4649,248.4649,248.2364,248.3411,2036.0
2022-08-12 11:30:00,260.78,261.11,260.74,260.95,2253.0,248.265,248.5791,248.2269,248.4268,2253.0
2022-08-12 11:35:00,260.97,261.21,260.93,261.11,2266.0,248.4459,248.6743,248.4078,248.5791,2266.0
2022-08-12 11:40:00,261.07,261.19,260.91,261.12,2888.0,248.5411,248.6553,248.3887,248.5887,2888.0
2022-08-12 11:45:00,261.13,261.55,261.12,261.54,1320.0,248.5982,248.998,248.5887,248.9885,1320.0
2022-08-12 11:50:00,261.52,261.71,261.44,261.71,1941.0,248.9695,249.1503,248.8933,249.1503,1941.0
2022-08-12 11:55:00,261.72,261.72,261.31,261.31,1599.0,249.1599,249.1599,248.7695,248.7695,1599.0
2022-08-12 12:00:00,261.54,261.69,261.4,261.5,1407.0,248.9885,249.1313,248.8552,248.9504,1407.0
2022-08-12 12:05:00,261.45,261.74,261.41,261.7,1703.0,248.9028,249.1789,248.8647,249.1408,1703.0
2022-08-12 12:10:00,261.71,261.8,261.58,261.7,3395.0,249.1503,249.236,249.0266,249.1408,3395.0
2022-08-12 12:15:00,261.7,261.7,261.55,261.55,1193.0,249.1408,249.1408,248.998,248.998,1193.0
2022-08-12 12:20:00,261.57,261.64,261.46,261.63,1565.0,249.0171,249.0837,248.9123,249.0742,1565.0
2022-08-12 12:25:00,261.61,261.68,261.6,261.63,1418.0,249.0551,249.1218,249.0456,249.0742,1418.0
2022-08-12 12:30:00,261.66,261.66,261.56,261.66,1505.0,249.1027,249.1027,249.0075,249.1027,1505.0
2022-08-12 12:35:00,261.62,261.78,261.6,261.78,2610.0,249.0647,249.217,249.0456,249.217,2610.0
2022-08-12 12:40:00,261.72,261.91,261.72,261.77,1300.0,249.1599,249.3407,249.1599,249.2075,1300.0
2022-08-12 12:45:00,261.88,262.16,261.88,262.15,1989.0,249.3122,249.5787,249.3122,249.5692,1989.0
2022-08-12 12:50:00,262.16,262.19,262.03,262.06,2492.0,249.5787,249.6073,249.455,249.4835,2492.0
2022-08-12 12:55:00,262.05,262.05,261.86,261.89,2200.0,249.474,249.474,249.2931,249.3217,2200.0
2022-08-12 13:00:00,261.91,261.94,261.86,261.88,400.0,249.3407,249.3693,249.2931,249.3122,400.0
2022-08-12 13:05:00,262.0,262.05,261.93,262.05,808.0,249.4264,249.474,249.3598,249.474,808.0
2022-08-12 13:10:00,261.98,261.98,261.75,261.75,900.0,249.4074,249.4074,249.1884,249.1884,900.0
2022-08-12 13:15:00,261.72,261.79,261.53,261.62,1923.0,249.1599,249.2265,248.979,249.0647,1923.0
2022-08-12 13:20:00,261.6,261.93,261.56,261.87,2126.0,249.0456,249.3598,249.0075,249.3027,2126.0
2022-08-12 13:25:00,261.85,261.87,261.69,261.82,1371.0,249.2836,249.3027,249.1313,249.2551,1371.0
2022-08-12 13:30:00,261.93,261.94,261.74,261.88,2112.0,249.3598,249.3693,249.1789,249.3122,2112.0
2022-08-12 13:35:00,261.98,262.18,261.92,262.03,2099.0,249.4074,249.5978,249.3503,249.455,2099.0
2022-08-12 13:40:00,261.97,261.97,261.81,261.96,1210.0,249.3979,249.3979,249.2455,249.3883,1210.0
2022-08-12 13:45:00,261.97,262.02,261.92,262.02,1499.0,249.3979,249.4455,249.3503,249.4455,1499.0
2022-08-12 13:50:00,262.02,262.02,261.85,261.87,1600.0,249.4455,249.4455,249.2836,249.3027,1600.0
2022-08-12 13:55:00,261.95,261.98,261.85,261.94,1340.0,249.3788,249.4074,249.2836,249.3693,1340.0
2022-08-12 14:00:00,261.94,261.97,261.87,261.97,1620.0,249.3693,249.3979,249.3027,249.3979,1620.0
2022-08-12 14:05:00,261.94,261.94,261.84,261.88,1890.0,249.3693,249.3693,249.2741,249.3122,1890.0
2022-08-12 14:10:00,261.91,261.96,261.74,261.81,2760.0,249.3407,249.3883,249.1789,249.2455,2760.0
2022-08-12 14:15:00,261.83,262.1,261.78,262.1,3525.0,249.2646,249.5216,249.217,249.5216,3525.0
2022-08-12 14:20:00,262.02,262.02,261.79,261.93,2038.0,249.4455,249.4455,249.2265,249.3598,2038.0
2022-08-12 14:25:00,261.96,262.21,261.86,262.2,1777.0,249.3883,249.6263,249.2931,249.6168,1777.0
2022-08-12 14:30:00,262.18,262.5,262.12,262.5,3084.0,249.5978,249.9024,249.5407,249.9024,3084.0
2022-08-12 14:35:00,262.51,262.51,262.28,262.32,1200.0,249.9119,249.9119,249.693,249.7311,1200.0
2022-08-12 14:40:00,262.16,262.4,262.16,262.29,2503.0,249.5787,249.8072,249.5787,249.7025,2503.0
2022-08-12 14:45:00,262.23,262.4,262.2,262.4,3420.0,249.6454,249.8072,249.6168,249.8072,3420.0
2022-08-12 14:50:00,262.4,262.41,262.14,262.26,13458.0,249.8072,249.8167,249.5597,249.6739,13458.0
2022-08-12 14:55:00,262.29,262.37,262.24,262.34,1902.0,249.7025,249.7787,249.6549,249.7501,1902.0
2022-08-12 15:00:00,262.35,262.77,262.35,262.7,4702.0,249.7596,250.1595,249.7596,250.0928,4702.0
2022-08-12 15:05:00,262.73,262.81,262.51,262.51,1929.0,250.1214,250.1976,249.9119,249.9119,1929.0
2022-08-12 15:10:00,262.6,262.65,262.43,262.61,4669.0,249.9976,250.0452,249.8358,250.0071,4669.0
2022-08-12 15:15:00,262.6,262.66,262.47,262.65,3418.0,249.9976,250.0547,249.8739,250.0452,3418.0
2022-08-12 15:20:00,262.65,262.8,262.54,262.8,7274.0,250.0452,250.188,249.9405,250.188,7274.0
2022-08-12 15:25:00,262.82,262.85,262.65,262.66,6717.0,250.2071,250.2356,250.0452,250.0547,6717.0
2022-08-12 15:30:00,262.69,262.77,262.36,262.38,9171.0,250.0833,250.1595,249.7691,249.7882,9171.0
2022-08-12 15:35:00,262.38,262.55,262.29,262.31,5757.0,249.7882,249.95,249.7025,249.7215,5757.0
2022-08-12 15:40:00,262.3,262.75,262.28,262.72,8594.0,249.712,250.1404,249.693,250.1119,8594.0
2022-08-12 15:45:00,262.69,263.35,262.66,263.35,19746.0,250.0833,250.7116,250.0547,250.7116,19746.0
2022-08-12 15:50:00,263.39,263.61,263.18,263.19,26444.0,250.7497,250.9592,250.5498,250.5593,26444.0
2022-08-12 15:55:00,263.18,263.97,262.96,263.74,118003.0,250.5498,251.3019,250.3404,251.0829,118003.0
2022-08-15 09:30:00,263.08,263.49,262.6,263.24,10321.0,250.4546,250.8449,249.9976,250.6069,10321.0
2022-08-15 09:35:00,263.04,263.43,262.72,263.43,2526.0,250.4165,250.7878,250.1119,250.7878,2526.0
2022-08-15 09:40:00,263.59,265.23,263.56,264.75,13799.0,250.9401,252.5014,250.9116,252.0444,13799.0
2022-08-15 09:45:00,264.78,265.0,264.56,264.72,3084.0,252.073,252.2825,251.8636,252.0159,3084.0
2022-08-15 09:50:00,264.83,265.42,264.83,265.0,3978.0,252.1206,252.6823,252.1206,252.2825,3978.0
2022-08-15 09:55:00,265.0,265.45,264.51,265.4,5902.0,252.2825,252.7109,251.816,252.6633,5902.0
2022-08-15 10:00:00,265.24,265.33,264.8,265.1,5965.0,252.5109,252.5966,252.092,252.3777,5965.0
2022-08-15 10:05:00,265.22,265.8,264.91,265.12,4996.0,252.4919,253.0441,252.1968,252.3967,4996.0
2022-08-15 10:10:00,265.14,265.57,265.14,265.25,2275.0,252.4157,252.8251,252.4157,252.5205,2275.0
2022-08-15 10:15:00,265.27,265.38,264.9,264.9,1964.0,252.5395,252.6442,252.1872,252.1872,1964.0
2022-08-15 10:20:00,265.09,265.24,265.04,265.24,3049.0,252.3681,252.5109,252.3205,252.5109,3049.0
2022-08-15 10:25:00,265.22,265.22,264.54,264.7,2000.0,252.4919,252.4919,251.8445,251.9968,2000.0
2022-08-15 10:30:00,264.84,265.15,264.58,265.15,5410.0,252.1301,252.4253,251.8826,252.4253,5410.0
2022-08-15 10:35:00,265.15,265.23,264.95,265.23,2958.0,252.4253,252.5014,252.2349,252.5014,2958.0
2022-08-15 10:40:00,265.17,265.17,264.4,264.46,1400.0,252.4443,252.4443,251.7112,251.7684,1400.0
2022-08-15 10:45:00,264.32,264.68,264.32,264.36,4269.0,251.6351,251.9778,251.6351,251.6732,4269.0
2022-08-15 10:50:00,264.21,264.34,263.96,264.15,2822.0,251.5304,251.6541,251.2924,251.4732,2822.0
2022-08-15 10:55:00,264.37,264.5,264.23,264.42,3302.0,251.6827,251.8064,251.5494,251.7303,3302.0
2022-08-15 11:00:00,264.33,264.37,263.87,263.87,1606.0,251.6446,251.6827,251.2067,251.2067,1606.0
2022-08-15 11:05:00,263.73,263.83,263.63,263.67,2181.0,251.0734,251.1686,250.9782,251.0163,2181.0
2022-08-15 11:10:00,263.52,263.65,263.24,263.43,3951.0,250.8735,250.9972,250.6069,250.7878,3951.0
2022-08-15 11:15:00,263.52,263.74,263.45,263.72,2991.0,250.8735,251.0829,250.8068,251.0639,2991.0
2022-08-15 11:20:00,263.74,264.0,263.73,263.81,2546.0,251.0829,251.3304,251.0734,251.1496,2546.0
2022-08-15 11:25:00,263.81,263.81,263.48,263.79,2906.0,251.1496,251.1496,250.8354,251.1305,2906.0
2022-08-15 11:30:00,263.85,263.91,263.51,263.75,1801.0,251.1876,251.2448,250.864,251.0924,1801.0
2022-08-15 11:35:00,263.88,263.96,263.78,263.82,1414.0,251.2162,251.2924,251.121,251.1591,1414.0
2022-08-15 11:40:00,263.85,264.15,263.84,264.15,2252.0,251.1876,251.4732,251.1781,251.4732,2252.0
2022-08-15 11:45:00,264.18,264.59,264.18,264.59,2500.0,251.5018,251.8921,251.5018,251.8921,2500.0
2022-08-15 11:50:00,264.72,264.82,264.6,264.82,2756.0,252.0159,252.1111,251.9016,252.1111,2756.0
2022-08-15 11:55:00,264.74,264.74,264.27,264.42,3323.0,252.0349,252.0349,251.5875,251.7303,3323.0
2022-08-15 12:00:00,264.44,264.54,264.28,264.54,1615.0,251.7493,251.8445,251.597,251.8445,1615.0
2022-08-15 12:05:00,264.61,264.66,264.44,264.44,2123.0,251.9112,251.9588,251.7493,251.7493,2123.0
2022-08-15 12:10:00,264.48,264.48,264.35,264.39,1602.0,251.7874,251.7874,251.6636,251.7017,1602.0
2022-08-15 12:15:00,264.5,264.85,264.5,264.8,1911.0,251.8064,252.1396,251.8064,252.092,1911.0
2022-08-15 12:20:00,264.86,265.09,264.85,265.09,2908.0,252.1492,252.3681,252.1396,252.3681,2908.0
2022-08-15 12:25:00,265.19,265.49,265.19,265.36,2425.0,252.4633,252.7489,252.4633,252.6252,2425.0
2022-08-15 12:30:00,265.42,265.56,265.42,265.49,1887.0,252.6823,252.8156,252.6823,252.7489,1887.0
2022-08-15 12:35:00,265.73,265.85,265.61,265.81,2035.0,252.9774,253.0917,252.8632,253.0536,2035.0
2022-08-15 12:40:00,265.78,266.02,265.78,266.02,1202.0,253.025,253.2535,253.025,253.2535,1202.0
2022-08-15 12:45:00,266.05,266.06,265.9,266.06,2577.0,253.2821,253.2916,253.1393,253.2916,2577.0
2022-08-15 12:50:00,266.03,266.36,266.02,266.11,4071.0,253.263,253.5772,253.2535,253.3392,4071.0
2022-08-15 12:55:00,266.15,266.2,266.02,266.03,2047.0,253.3773,253.4249,253.2535,253.263,2047.0
2022-08-15 13:00:00,266.01,266.09,265.7,265.7,1420.0,253.244,253.3201,252.9489,252.9489,1420.0
2022-08-15 13:05:00,265.8,266.05,265.8,266.05,4324.0,253.0441,253.2821,253.0441,253.2821,4324.0
2022-08-15 13:10:00,265.96,266.0,265.81,265.81,1590.0,253.1964,253.2345,253.0536,253.0536,1590.0
2022-08-15 13:15:00,265.83,265.96,265.83,265.92,2344.0,253.0726,253.1964,253.0726,253.1583,2344.0
2022-08-15 13:20:00,265.86,265.86,265.76,265.83,1500.0,253.1012,253.1012,253.006,253.0726,1500.0
2022-08-15 13:25:00,265.79,265.91,265.75,265.91,2423.0,253.0345,253.1488,252.9965,253.1488,2423.0
2022-08-15 13:30:00,265.81,265.99,265.8,265.99,1803.0,253.0536,253.2249,253.0441,253.2249,1803.0
2022-08-15 13:35:00,266.1,266.15,265.95,266.0,7370.0,253.3297,253.3773,253.1869,253.2345,7370.0
2022-08-15 13:40:00,266.07,266.19,266.01,266.01,2051.0,253.3011,253.4153,253.244,253.244,2051.0
2022-08-15 13:45:00,266.01,266.16,265.9,266.16,2792.0,253.244,253.3868,253.1393,253.3868,2792.0
2022-08-15 13:50:00,266.14,266.3,266.12,266.23,2218.0,253.3677,253.5201,253.3487,253.4534,2218.0
2022-08-15 13:55:00,266.26,266.62,266.21,266.62,2761.0,253.482,253.8247,253.4344,253.8247,2761.0
2022-08-15 14:00:00,266.59,266.76,266.53,266.75,4202.0,253.7961,253.958,253.739,253.9485,4202.0
2022-08-15 14:05:00,266.84,266.87,266.62,266.87,5994.0,254.0341,254.0627,253.8247,254.0627,5994.0
2022-08-15 14:10:00,266.78,267.02,266.74,266.99,4221.0,253.977,254.2055,253.9389,254.1769,4221.0
2022-08-15 14:15:00,266.97,267.09,266.93,267.06,4918.0,254.1579,254.2721,254.1198,254.2436,4918.0
2022-08-15 14:20:00,267.15,267.5,267.13,267.49,7604.0,254.3293,254.6625,254.3102,254.653,7604.0
2022-08-15 14:25:00,267.5,267.5,267.15,267.24,3643.0,254.6625,254.6625,254.3293,254.415,3643.0
2022-08-15 14:30:00,267.18,267.24,266.97,266.97,1820.0,254.3578,254.415,254.1579,254.1579,1820.0
2022-08-15 14:35:00,267.06,267.07,266.86,266.86,1381.0,254.2436,254.2531,254.0532,254.0532,1381.0
2022-08-15 14:40:00,266.92,267.01,266.8,266.81,700.0,254.1103,254.196,253.9961,254.0056,700.0
2022-08-15 14:45:00,266.81,266.88,266.69,266.79,1911.0,254.0056,254.0722,253.8913,253.9865,1911.0
2022-08-15 14:50:00,266.72,266.79,266.62,266.76,2703.0,253.9199,253.9865,253.8247,253.958,2703.0
2022-08-15 14:55:00,266.78,266.9,266.62,266.88,3695.0,253.977,254.0913,253.8247,254.0722,3695.0
2022-08-15 15:00:00,266.89,267.12,266.85,267.06,2779.0,254.0817,254.3007,254.0437,254.2436,2779.0
2022-08-15 15:05:00,267.29,267.29,266.88,266.88,3610.0,254.4626,254.4626,254.0722,254.0722,3610.0
2022-08-15 15:10:00,266.88,267.03,266.84,266.99,16513.0,254.0722,254.215,254.0341,254.1769,16513.0
2022-08-15 15:15:00,266.86,267.0,266.82,266.99,11600.0,254.0532,254.1865,254.0151,254.1769,11600.0
2022-08-15 15:20:00,266.94,266.99,266.61,266.8,17729.0,254.1293,254.1769,253.8152,253.9961,17729.0
2022-08-15 15:25:00,266.83,266.94,266.72,266.8,4118.0,254.0246,254.1293,253.9199,253.9961,4118.0
2022-08-15 15:30:00,266.8,266.87,266.61,266.67,11193.0,253.9961,254.0627,253.8152,253.8723,11193.0
2022-08-15 15:35:00,266.61,267.07,266.5,266.99,9711.0,253.8152,254.2531,253.7105,254.1769,9711.0
2022-08-15 15:40:00,266.97,267.12,266.85,266.98,9200.0,254.1579,254.3007,254.0437,254.1674,9200.0
2022-08-15 15:45:00,267.01,267.35,266.97,267.21,16675.0,254.196,254.5197,254.1579,254.3864,16675.0
2022-08-15 15:50:00,267.24,267.3,266.22,266.77,25991.0,254.415,254.4721,253.4439,253.9675,25991.0
2022-08-15 15:55:00,266.8,267.13,266.68,266.82,39273.0,253.9961,254.3102,253.8818,254.0151,39273.0
2022-08-16 09:30:00,266.06,266.7,264.87,265.31,18220.0,253.2916,253.9009,252.1587,252.5776,18220.0
2022-08-16 09:35:00,265.3,267.1,265.3,266.57,4261.0,252.5681,254.2817,252.5681,253.7771,4261.0
2022-08-16 09:40:00,266.59,266.79,266.06,266.06,2935.0,253.7961,253.9865,253.2916,253.2916,2935.0
2022-08-16 09:45:00,266.06,266.22,265.72,265.98,2495.0,253.2916,253.4439,252.9679,253.2154,2495.0
2022-08-16 09:50:00,266.12,266.98,265.85,266.4,5089.0,253.3487,254.1674,253.0917,253.6153,5089.0
2022-08-16 09:55:00,266.56,267.08,266.5,267.04,3791.0,253.7676,254.2626,253.7105,254.2245,3791.0
2022-08-16 10:00:00,266.76,267.2,266.75,267.12,4101.0,253.958,254.3769,253.9485,254.3007,4101.0
2022-08-16 10:05:00,267.25,267.78,267.25,267.69,11625.0,254.4245,254.929,254.4245,254.8434,11625.0
2022-08-16 10:10:00,267.69,267.89,267.45,267.65,13440.0,254.8434,255.0338,254.6149,254.8053,13440.0
2022-08-16 10:15:00,267.65,267.84,267.18,267.19,6532.0,254.8053,254.9862,254.3578,254.3674,6532.0
2022-08-16 10:20:00,267.06,267.35,267.0,267.06,10779.0,254.2436,254.5197,254.1865,254.2436,10779.0
2022-08-16 10:25:00,267.09,267.2,266.89,267.15,7575.0,254.2721,254.3769,254.0817,254.3293,7575.0
2022-08-16 10:30:00,267.15,267.43,267.14,267.38,22667.0,254.3293,254.5958,254.3198,254.5482,22667.0
2022-08-16 10:35:00,267.35,267.35,266.8,266.9,7692.0,254.5197,254.5197,253.9961,254.0913,7692.0
2022-08-16 10:40:00,266.97,267.06,266.88,266.93,4962.0,254.1579,254.2436,254.0722,254.1198,4962.0
2022-08-16 10:45:00,266.96,267.06,266.83,266.84,8218.0,254.1484,254.2436,254.0246,254.0341,8218.0
2022-08-16 10:50:00,266.84,266.84,266.5,266.7,3926.0,254.0341,254.0341,253.7105,253.9009,3926.0
2022-08-16 10:55:00,266.88,267.13,266.88,267.13,1807.0,254.0722,254.3102,254.0722,254.3102,1807.0
2022-08-16 11:00:00,267.01,267.22,267.01,267.19,4259.0,254.196,254.3959,254.196,254.3674,4259.0
2022-08-16 11:05:00,267.17,267.42,267.17,267.42,2235.0,254.3483,254.5863,254.3483,254.5863,2235.0
2022-08-16 11:10:00,267.3,267.39,267.25,267.35,2883.0,254.4721,254.5578,254.4245,254.5197,2883.0
2022-08-16 11:15:00,267.39,267.54,267.29,267.45,4437.0,254.5578,254.7006,254.4626,254.6149,4437.0
2022-08-16 11:20:00,267.56,267.65,267.4,267.57,2860.0,254.7196,254.8053,254.5673,254.7291,2860.0
2022-08-16 11:25:00,267.6,267.6,267.34,267.47,2178.0,254.7577,254.7577,254.5102,254.6339,2178.0
2022-08-16 11:30:00,267.51,267.58,267.19,267.19,3300.0,254.672,254.7386,254.3674,254.3674,3300.0
2022-08-16 11:35:00,267.34,267.62,267.28,267.29,4543.0,254.5102,254.7767,254.453,254.4626,4543.0
2022-08-16 11:40:00,267.35,267.59,267.28,267.49,4156.0,254.5197,254.7482,254.453,254.653,4156.0
2022-08-16 11:45:00,267.46,267.73,267.46,267.63,2100.0,254.6244,254.8814,254.6244,254.7862,2100.0
2022-08-16 11:50:00,267.52,267.6,267.28,267.6,3622.0,254.6815,254.7577,254.453,254.7577,3622.0
2022-08-16 11:55:00,267.64,267.84,267.53,267.8,11546.0,254.7958,254.9862,254.691,254.9481,11546.0
2022-08-16 12:00:00,267.76,267.8,267.43,267.43,2232.0,254.91,254.9481,254.5958,254.5958,2232.0
2022-08-16 12:05:00,267.45,267.45,267.25,267.36,2481.0,254.6149,254.6149,254.4245,254.5292,2481.0
2022-08-16 12:10:00,267.39,267.43,267.3,267.39,1160.0,254.5578,254.5958,254.4721,254.5578,1160.0
2022-08-16 12:15:00,267.47,267.53,267.43,267.46,1838.0,254.6339,254.691,254.5958,254.6244,1838.0
2022-08-16 12:20:00,267.54,267.75,267.54,267.72,3476.0,254.7006,254.9005,254.7006,254.8719,3476.0
2022-08-16 12:25:00,267.76,267.84,267.68,267.82,1201.0,254.91,254.9862,254.8338,254.9671,1201.0
2022-08-16 12:30:00,267.87,267.9,267.8,267.9,1528.0,255.0147,255.0433,254.9481,255.0433,1528.0
2022-08-16 12:35:00,267.91,267.97,267.83,267.97,3655.0,255.0528,255.1099,254.9766,255.1099,3655.0
2022-08-16 12:40:00,267.97,268.3,267.97,268.12,4804.0,255.1099,255.4241,255.1099,255.2527,4804.0
2022-08-16 12:45:00,268.09,268.14,268.02,268.02,700.0,255.2242,255.2718,255.1575,255.1575,700.0
2022-08-16 12:50:00,267.92,267.93,267.82,267.92,1705.0,255.0623,255.0718,254.9671,255.0623,1705.0
2022-08-16 12:55:00,267.91,268.0,267.8,267.89,1810.0,255.0528,255.1385,254.9481,255.0338,1810.0
2022-08-16 13:00:00,268.01,268.04,267.64,267.87,2327.0,255.148,255.1766,254.7958,255.0147,2327.0
2022-08-16 13:05:00,267.91,268.01,267.81,267.95,3401.0,255.0528,255.148,254.9576,255.0909,3401.0
2022-08-16 13:10:00,267.9,268.08,267.9,268.05,2745.0,255.0433,255.2146,255.0433,255.1861,2745.0
2022-08-16 13:15:00,268.06,268.18,268.06,268.13,1503.0,255.1956,255.3098,255.1956,255.2622,1503.0
2022-08-16 13:20:00,268.11,268.29,268.1,268.29,2018.0,255.2432,255.4146,255.2337,255.4146,2018.0
2022-08-16 13:25:00,268.39,268.39,268.27,268.27,2151.0,255.5098,255.5098,255.3955,255.3955,2151.0
2022-08-16 13:30:00,268.13,268.3,268.13,268.3,1600.0,255.2622,255.4241,255.2622,255.4241,1600.0
2022-08-16 13:35:00,268.34,268.57,268.13,268.51,4296.0,255.4622,255.6811,255.2622,255.624,4296.0
2022-08-16 13:40:00,268.58,268.6,268.5,268.5,1799.0,255.6906,255.7097,255.6145,255.6145,1799.0
2022-08-16 13:45:00,268.51,268.62,268.24,268.53,6022.0,255.624,255.7287,255.367,255.643,6022.0
2022-08-16 13:50:00,268.58,268.65,268.57,268.61,1800.0,255.6906,255.7573,255.6811,255.7192,1800.0
2022-08-16 13:55:00,268.63,268.75,268.46,268.63,5615.0,255.7382,255.8525,255.5764,255.7382,5615.0
2022-08-16 14:00:00,268.57,268.76,268.43,268.69,3878.0,255.6811,255.862,255.5478,255.7954,3878.0
2022-08-16 14:05:00,268.75,268.81,268.68,268.81,3882.0,255.8525,255.9096,255.7858,255.9096,3882.0
2022-08-16 14:10:00,268.81,269.06,268.76,268.92,7541.0,255.9096,256.1476,255.862,256.0143,7541.0
2022-08-16 14:15:00,268.97,269.0,268.74,268.79,1562.0,256.0619,256.0905,255.843,255.8906,1562.0
2022-08-16 14:20:00,268.84,268.9,268.72,268.78,2012.0,255.9382,255.9953,255.8239,255.881,2012.0
2022-08-16 14:25:00,268.61,268.66,268.54,268.64,1500.0,255.7192,255.7668,255.6526,255.7478,1500.0
2022-08-16 14:30:00,268.64,268.91,268.57,268.81,3323.0,255.7478,256.0048,255.6811,255.9096,3323.0
2022-08-16 14:35:00,268.82,268.86,268.56,268.57,6580.0,255.9191,255.9572,255.6716,255.6811,6580.0
2022-08-16 14:40:00,268.57,268.77,268.17,268.31,27767.0,255.6811,255.8715,255.3003,255.4336,27767.0
2022-08-16 14:45:00,268.18,268.39,267.92,268.02,21319.0,255.3098,255.5098,255.0623,255.1575,21319.0
2022-08-16 14:50:00,267.98,268.26,267.85,268.26,8217.0,255.1194,255.386,254.9957,255.386,8217.0
2022-08-16 14:55:00,268.36,268.54,268.3,268.5,4385.0,255.4812,255.6526,255.4241,255.6145,4385.0
2022-08-16 15:00:00,268.48,268.55,268.32,268.55,5726.0,255.5954,255.6621,255.4431,255.6621,5726.0
2022-08-16 15:05:00,268.5,268.57,268.2,268.22,4831.0,255.6145,255.6811,255.3289,255.3479,4831.0
2022-08-16 15:10:00,268.22,268.43,268.16,268.43,5586.0,255.3479,255.5478,255.2908,255.5478,5586.0
2022-08-16 15:15:00,268.42,268.53,268.28,268.46,6378.0,255.5383,255.643,255.405,255.5764,6378.0
2022-08-16 15:20:00,268.48,268.62,268.33,268.51,6489.0,255.5954,255.7287,255.4526,255.624,6489.0
2022-08-16 15:25:00,268.57,268.58,268.38,268.47,6896.0,255.6811,255.6906,255.5002,255.5859,6896.0
2022-08-16 15:30:00,268.43,268.67,268.29,268.66,8523.0,255.5478,255.7763,255.4146,255.7668,8523.0
2022-08-16 15:35:00,268.7,268.72,268.34,268.39,8264.0,255.8049,255.8239,255.4622,255.5098,8264.0
2022-08-16 15:40:00,268.41,268.47,268.17,268.39,9033.0,255.5288,255.5859,255.3003,255.5098,9033.0
2022-08-16 15:45:00,268.41,268.58,268.32,268.54,10177.0,255.5288,255.6906,255.4431,255.6526,10177.0
2022-08-16 15:50:00,268.54,268.61,268.13,268.18,15679.0,255.6526,255.7192,255.2622,255.3098,15679.0
2022-08-16 15:55:00,268.18,268.18,267.68,267.8,41190.0,255.3098,255.3098,254.8338,254.9481,41190.0
2022-08-17 09:30:00,265.8,266.68,265.27,266.68,16605.0,253.0441,253.8818,252.5395,253.8818,16605.0
2022-08-17 09:35:00,266.59,267.4,266.53,266.53,4920.0,253.7961,254.5673,253.739,253.739,4920.0
2022-08-17 09:40:00,266.75,266.87,265.7,265.7,5902.0,253.9485,254.0627,252.9489,252.9489,5902.0
2022-08-17 09:45:00,265.54,265.54,265.13,265.34,2661.0,252.7965,252.7965,252.4062,252.6061,2661.0
2022-08-17 09:50:00,265.41,265.59,265.25,265.37,3560.0,252.6728,252.8441,252.5205,252.6347,3560.0
2022-08-17 09:55:00,265.24,265.24,264.38,264.57,2801.0,252.5109,252.5109,251.6922,251.8731,2801.0
2022-08-17 10:00:00,264.6,264.7,264.43,264.68,1300.0,251.9016,251.9968,251.7398,251.9778,1300.0
2022-08-17 10:05:00,264.78,265.15,264.65,265.12,4488.0,252.073,252.4253,251.9492,252.3967,4488.0
2022-08-17 10:10:00,265.17,265.19,264.35,264.39,2713.0,252.4443,252.4633,251.6636,251.7017,2713.0
2022-08-17 10:15:00,264.37,264.63,264.2,264.52,2978.0,251.6827,251.9302,251.5208,251.8255,2978.0
2022-08-17 10:20:00,264.45,264.69,264.26,264.6,3344.0,251.7588,251.9873,251.578,251.9016,3344.0
2022-08-17 10:25:00,264.56,264.93,264.53,264.93,1401.0,251.8636,252.2158,251.835,252.2158,1401.0
2022-08-17 10:30:00,264.94,265.08,264.69,264.75,2321.0,252.2253,252.3586,251.9873,252.0444,2321.0
2022-08-17 10:35:00,264.8,264.8,264.24,264.65,2202.0,252.092,252.092,251.5589,251.9492,2202.0
2022-08-17 10:40:00,264.55,264.95,264.55,264.9,1835.0,251.854,252.2349,251.854,252.1872,1835.0
2022-08-17 10:45:00,264.98,265.22,264.96,265.02,3789.0,252.2634,252.4919,252.2444,252.3015,3789.0
2022-08-17 10:50:00,265.06,265.06,264.84,264.99,911.0,252.3396,252.3396,252.1301,252.2729,911.0
2022-08-17 10:55:00,264.81,265.12,264.59,264.67,4451.0,252.1016,252.3967,251.8921,251.9683,4451.0
2022-08-17 11:00:00,264.66,264.66,264.06,264.07,2292.0,251.9588,251.9588,251.3876,251.3971,2292.0
2022-08-17 11:05:00,264.09,264.11,263.7,263.8,2802.0,251.4161,251.4352,251.0448,251.14,2802.0
2022-08-17 11:10:00,263.74,264.12,263.74,264.04,3466.0,251.0829,251.4447,251.0829,251.3685,3466.0
2022-08-17 11:15:00,264.04,264.13,264.0,264.1,1845.0,251.3685,251.4542,251.3304,251.4256,1845.0
2022-08-17 11:20:00,264.16,264.62,264.13,264.62,2546.0,251.4828,251.9207,251.4542,251.9207,2546.0
2022-08-17 11:25:00,264.55,264.63,264.39,264.5,1878.0,251.854,251.9302,251.7017,251.8064,1878.0
2022-08-17 11:30:00,264.46,264.46,264.27,264.37,1112.0,251.7684,251.7684,251.5875,251.6827,1112.0
2022-08-17 11:35:00,264.41,264.41,263.97,264.05,1238.0,251.7208,251.7208,251.3019,251.378,1238.0
2022-08-17 11:40:00,263.96,264.0,263.87,263.87,1400.0,251.2924,251.3304,251.2067,251.2067,1400.0
2022-08-17 11:45:00,263.99,263.99,263.82,263.88,3332.0,251.3209,251.3209,251.1591,251.2162,3332.0
2022-08-17 11:50:00,263.92,264.03,263.82,264.03,1500.0,251.2543,251.359,251.1591,251.359,1500.0
2022-08-17 11:55:00,264.07,264.18,263.97,264.16,4137.0,251.3971,251.5018,251.3019,251.4828,4137.0
2022-08-17 12:00:00,264.08,264.14,263.9,263.98,4850.0,251.4066,251.4637,251.2352,251.3114,4850.0
2022-08-17 12:05:00,263.96,263.98,263.86,263.91,2261.0,251.2924,251.3114,251.1972,251.2448,2261.0
2022-08-17 12:10:00,263.97,264.29,263.93,264.28,10989.0,251.3019,251.6065,251.2638,251.597,10989.0
2022-08-17 12:15:00,264.33,264.7,264.3,264.68,3495.0,251.6446,251.9968,251.616,251.9778,3495.0
2022-08-17 12:20:00,264.75,264.85,264.66,264.74,1204.0,252.0444,252.1396,251.9588,252.0349,1204.0
2022-08-17 12:25:00,264.79,264.92,264.7,264.77,3584.0,252.0825,252.2063,251.9968,252.0635,3584.0
2022-08-17 12:30:00,264.77,264.85,264.66,264.78,1464.0,252.0635,252.1396,251.9588,252.073,1464.0
2022-08-17 12:35:00,264.94,264.99,264.82,264.94,7594.0,252.2253,252.2729,252.1111,252.2253,7594.0
2022-08-17 12:40:00,264.78,264.88,264.75,264.81,1500.0,252.073,252.1682,252.0444,252.1016,1500.0
2022-08-17 12:45:00,264.76,265.0,264.76,264.76,2966.0,252.054,252.2825,252.054,252.054,2966.0
2022-08-17 12:50:00,264.77,264.9,264.74,264.9,700.0,252.0635,252.1872,252.0349,252.1872,700.0
2022-08-17 12:55:00,264.9,265.01,264.79,264.79,4418.0,252.1872,252.292,252.0825,252.0825,4418.0
2022-08-17 13:00:00,264.71,264.86,264.71,264.82,2172.0,252.0064,252.1492,252.0064,252.1111,2172.0
2022-08-17 13:05:00,264.89,264.96,264.81,264.91,3600.0,252.1777,252.2444,252.1016,252.1968,3600.0
2022-08-17 13:10:00,264.88,264.95,264.71,264.72,2923.0,252.1682,252.2349,252.0064,252.0159,2923.0
2022-08-17 13:15:00,264.87,264.91,264.78,264.78,1213.0,252.1587,252.1968,252.073,252.073,1213.0
2022-08-17 13:20:00,264.78,264.94,264.76,264.76,2000.0,252.073,252.2253,252.054,252.054,2000.0
2022-08-17 13:25:00,264.73,264.84,264.73,264.76,617.0,252.0254,252.1301,252.0254,252.054,617.0
2022-08-17 13:30:00,264.93,264.93,264.85,264.85,1649.0,252.2158,252.2158,252.1396,252.1396,1649.0
2022-08-17 13:35:00,264.94,264.95,264.7,264.7,819.0,252.2253,252.2349,251.9968,251.9968,819.0
2022-08-17 13:40:00,264.74,264.9,264.68,264.85,2147.0,252.0349,252.1872,251.9778,252.1396,2147.0
2022-08-17 13:45:00,264.76,264.9,264.66,264.9,700.0,252.054,252.1872,251.9588,252.1872,700.0
2022-08-17 13:50:00,264.91,264.91,264.7,264.7,1109.0,252.1968,252.1968,251.9968,251.9968,1109.0
2022-08-17 13:55:00,264.71,264.79,264.7,264.73,797.0,252.0064,252.0825,251.9968,252.0254,797.0
2022-08-17 14:00:00,264.82,265.02,264.41,264.83,8425.0,252.1111,252.3015,251.7208,252.1206,8425.0
2022-08-17 14:05:00,264.6,264.72,264.27,264.6,2369.0,251.9016,252.0159,251.5875,251.9016,2369.0
2022-08-17 14:10:00,264.53,264.98,264.53,264.98,2554.0,251.835,252.2634,251.835,252.2634,2554.0
2022-08-17 14:15:00,264.99,265.0,264.47,264.59,1867.0,252.2729,252.2825,251.7779,251.8921,1867.0
2022-08-17 14:20:00,264.6,264.61,264.49,264.49,1600.0,251.9016,251.9112,251.7969,251.7969,1600.0
2022-08-17 14:25:00,264.43,264.65,264.33,264.65,3130.0,251.7398,251.9492,251.6446,251.9492,3130.0
2022-08-17 14:30:00,264.61,264.7,264.54,264.6,1704.0,251.9112,251.9968,251.8445,251.9016,1704.0
2022-08-17 14:35:00,264.66,264.94,264.63,264.94,5147.0,251.9588,252.2253,251.9302,252.2253,5147.0
2022-08-17 14:40:00,264.96,264.96,264.6,264.6,1701.0,252.2444,252.2444,251.9016,251.9016,1701.0
2022-08-17 14:45:00,264.62,264.71,264.61,264.65,865.0,251.9207,252.0064,251.9112,251.9492,865.0
2022-08-17 14:50:00,264.78,264.93,264.76,264.8,1888.0,252.073,252.2158,252.054,252.092,1888.0
2022-08-17 14:55:00,264.9,264.91,264.64,264.73,1965.0,252.1872,252.1968,251.9397,252.0254,1965.0
2022-08-17 15:00:00,264.73,264.73,264.54,264.63,1450.0,252.0254,252.0254,251.8445,251.9302,1450.0
2022-08-17 15:05:00,264.62,264.62,264.25,264.42,2003.0,251.9207,251.9207,251.5684,251.7303,2003.0
2022-08-17 15:10:00,264.44,264.44,263.85,264.1,2877.0,251.7493,251.7493,251.1876,251.4256,2877.0
2022-08-17 15:15:00,264.09,264.09,263.85,263.87,1785.0,251.4161,251.4161,251.1876,251.2067,1785.0
2022-08-17 15:20:00,263.88,263.88,263.69,263.86,2687.0,251.2162,251.2162,251.0353,251.1972,2687.0
2022-08-17 15:25:00,263.87,263.96,263.65,263.85,3123.0,251.2067,251.2924,250.9972,251.1876,3123.0
2022-08-17 15:30:00,263.82,263.93,263.57,263.79,5760.0,251.1591,251.2638,250.9211,251.1305,5760.0
2022-08-17 15:35:00,263.84,264.09,263.83,264.06,7527.0,251.1781,251.4161,251.1686,251.3876,7527.0
2022-08-17 15:40:00,264.05,264.19,264.0,264.07,4140.0,251.378,251.5113,251.3304,251.3971,4140.0
2022-08-17 15:45:00,264.1,264.17,263.96,264.08,7509.0,251.4256,251.4923,251.2924,251.4066,7509.0
2022-08-17 15:50:00,264.12,264.12,263.64,263.92,9448.0,251.4447,251.4447,250.9877,251.2543,9448.0
2022-08-17 15:55:00,263.92,264.42,263.92,264.22,33316.0,251.2543,251.7303,251.2543,251.5399,33316.0
2022-08-18 09:30:00,264.58,265.32,263.0,263.11,10848.0,251.8826,252.5871,250.3784,250.4832,10848.0
2022-08-18 09:35:00,263.3,264.03,263.07,263.18,5867.0,250.664,251.359,250.4451,250.5498,5867.0
2022-08-18 09:40:00,263.32,263.33,262.26,262.43,2844.0,250.6831,250.6926,249.6739,249.8358,2844.0
2022-08-18 09:45:00,262.55,262.89,262.34,262.34,2400.0,249.95,250.2737,249.7501,249.7501,2400.0
2022-08-18 09:50:00,262.57,262.89,262.33,262.34,2200.0,249.9691,250.2737,249.7406,249.7501,2200.0
2022-08-18 09:55:00,262.22,263.03,262.04,262.88,3396.0,249.6359,250.407,249.4645,250.2642,3396.0
2022-08-18 10:00:00,262.87,262.87,261.92,262.08,6144.0,250.2547,250.2547,249.3503,249.5026,6144.0
2022-08-18 10:05:00,262.22,262.34,261.81,262.31,3811.0,249.6359,249.7501,249.2455,249.7215,3811.0
2022-08-18 10:10:00,262.34,262.57,261.95,261.95,6078.0,249.7501,249.9691,249.3788,249.3788,6078.0
2022-08-18 10:15:00,261.94,262.44,261.94,262.37,3040.0,249.3693,249.8453,249.3693,249.7787,3040.0
2022-08-18 10:20:00,262.33,262.33,261.86,261.87,2958.0,249.7406,249.7406,249.2931,249.3027,2958.0
2022-08-18 10:25:00,261.93,262.1,261.86,261.86,1210.0,249.3598,249.5216,249.2931,249.2931,1210.0
2022-08-18 10:30:00,261.75,262.07,261.75,261.95,3120.0,249.1884,249.4931,249.1884,249.3788,3120.0
2022-08-18 10:35:00,261.88,262.03,261.67,261.74,3049.0,249.3122,249.455,249.1123,249.1789,3049.0
2022-08-18 10:40:00,261.8,261.82,261.45,261.52,6525.0,249.236,249.2551,248.9028,248.9695,6525.0
2022-08-18 10:45:00,261.43,262.13,261.38,262.12,3744.0,248.8838,249.5502,248.8362,249.5407,3744.0
2022-08-18 10:50:00,262.04,262.09,261.8,262.06,7000.0,249.4645,249.5121,249.236,249.4835,7000.0
2022-08-18 10:55:00,262.09,262.25,262.0,262.25,1300.0,249.5121,249.6644,249.4264,249.6644,1300.0
2022-08-18 11:00:00,262.2,262.61,262.2,262.61,6041.0,249.6168,250.0071,249.6168,250.0071,6041.0
2022-08-18 11:05:00,262.6,262.62,262.36,262.53,3525.0,249.9976,250.0167,249.7691,249.931,3525.0
2022-08-18 11:10:00,262.3,262.48,262.21,262.48,4116.0,249.712,249.8834,249.6263,249.8834,4116.0
2022-08-18 11:15:00,262.56,262.88,262.56,262.83,3574.0,249.9595,250.2642,249.9595,250.2166,3574.0
2022-08-18 11:20:00,262.87,263.04,262.82,263.0,4254.0,250.2547,250.4165,250.2071,250.3784,4254.0
2022-08-18 11:25:00,263.02,263.02,262.78,262.84,4528.0,250.3975,250.3975,250.169,250.2261,4528.0
2022-08-18 11:30:00,262.75,263.06,262.74,263.05,2850.0,250.1404,250.4356,250.1309,250.426,2850.0
2022-08-18 11:35:00,263.05,263.05,262.66,262.78,4599.0,250.426,250.426,250.0547,250.169,4599.0
2022-08-18 11:40:00,262.8,262.85,262.7,262.81,1651.0,250.188,250.2356,250.0928,250.1976,1651.0
2022-08-18 11:45:00,262.9,263.07,262.86,263.0,2777.0,250.2832,250.4451,250.2452,250.3784,2777.0
2022-08-18 11:50:00,262.96,263.07,262.9,263.07,1824.0,250.3404,250.4451,250.2832,250.4451,1824.0
2022-08-18 11:55:00,263.15,263.32,263.15,263.19,8750.0,250.5212,250.6831,250.5212,250.5593,8750.0
2022-08-18 12:00:00,263.26,263.53,263.06,263.53,1721.0,250.626,250.883,250.4356,250.883,1721.0
2022-08-18 12:05:00,263.6,263.64,263.53,263.64,938.0,250.9496,250.9877,250.883,250.9877,938.0
2022-08-18 12:10:00,263.71,263.71,263.48,263.63,1728.0,251.0544,251.0544,250.8354,250.9782,1728.0
2022-08-18 12:15:00,263.52,263.54,263.03,263.04,3250.0,250.8735,250.8925,250.407,250.4165,3250.0
2022-08-18 12:20:00,262.94,262.94,262.71,262.75,1901.0,250.3213,250.3213,250.1023,250.1404,1901.0
2022-08-18 12:25:00,262.76,262.85,262.68,262.74,1900.0,250.1499,250.2356,250.0738,250.1309,1900.0
2022-08-18 12:30:00,262.77,262.77,262.4,262.4,801.0,250.1595,250.1595,249.8072,249.8072,801.0
2022-08-18 12:35:00,262.42,262.43,262.23,262.27,2300.0,249.8263,249.8358,249.6454,249.6835,2300.0
2022-08-18 12:40:00,262.36,262.45,262.28,262.29,1420.0,249.7691,249.8548,249.693,249.7025,1420.0
2022-08-18 12:45:00,262.24,262.28,262.11,262.14,2244.0,249.6549,249.693,249.5311,249.5597,2244.0
2022-08-18 12:50:00,262.08,262.12,262.08,262.08,1000.0,249.5026,249.5407,249.5026,249.5026,1000.0
2022-08-18 12:55:00,262.03,262.08,261.64,261.64,12863.0,249.455,249.5026,249.0837,249.0837,12863.0
2022-08-18 13:00:00,261.66,261.67,261.4,261.4,5183.0,249.1027,249.1123,248.8552,248.8552,5183.0
2022-08-18 13:05:00,261.52,261.83,261.46,261.83,4600.0,248.9695,249.2646,248.9123,249.2646,4600.0
2022-08-18 13:10:00,261.78,262.03,261.76,261.84,4089.0,249.217,249.455,249.1979,249.2741,4089.0
2022-08-18 13:15:00,261.83,262.1,261.78,262.08,2360.0,249.2646,249.5216,249.217,249.5026,2360.0
2022-08-18 13:20:00,262.12,262.12,261.91,262.0,2400.0,249.5407,249.5407,249.3407,249.4264,2400.0
2022-08-18 13:25:00,261.99,262.68,261.98,262.62,4097.0,249.4169,250.0738,249.4074,250.0167,4097.0
2022-08-18 13:30:00,262.63,262.8,262.57,262.78,3786.0,250.0262,250.188,249.9691,250.169,3786.0
2022-08-18 13:35:00,262.87,262.91,262.69,262.69,1000.0,250.2547,250.2928,250.0833,250.0833,1000.0
2022-08-18 13:40:00,262.69,262.71,262.56,262.63,1100.0,250.0833,250.1023,249.9595,250.0262,1100.0
2022-08-18 13:45:00,262.66,262.68,262.4,262.53,4477.0,250.0547,250.0738,249.8072,249.931,4477.0
2022-08-18 13:50:00,262.5,262.59,262.44,262.44,1045.0,249.9024,249.9881,249.8453,249.8453,1045.0
2022-08-18 13:55:00,262.52,262.52,262.3,262.43,1700.0,249.9215,249.9215,249.712,249.8358,1700.0
2022-08-18 14:00:00,262.39,262.72,262.37,262.72,2453.0,249.7977,250.1119,249.7787,250.1119,2453.0
2022-08-18 14:05:00,262.72,262.99,262.72,262.87,1269.0,250.1119,250.3689,250.1119,250.2547,1269.0
2022-08-18 14:10:00,262.8,262.91,262.55,262.86,2839.0,250.188,250.2928,249.95,250.2452,2839.0
2022-08-18 14:15:00,262.84,262.84,262.69,262.69,1366.0,250.2261,250.2261,250.0833,250.0833,1366.0
2022-08-18 14:20:00,262.78,262.78,262.64,262.76,2394.0,250.169,250.169,250.0357,250.1499,2394.0
2022-08-18 14:25:00,262.75,262.83,262.64,262.7,2550.0,250.1404,250.2166,250.0357,250.0928,2550.0
2022-08-18 14:30:00,262.68,262.72,262.56,262.65,1700.0,250.0738,250.1119,249.9595,250.0452,1700.0
2022-08-18 14:35:00,262.66,262.97,262.62,262.92,1602.0,250.0547,250.3499,250.0167,250.3023,1602.0
2022-08-18 14:40:00,262.93,263.15,262.93,263.15,1000.0,250.3118,250.5212,250.3118,250.5212,1000.0
2022-08-18 14:45:00,263.23,263.27,263.13,263.13,2415.0,250.5974,250.6355,250.5022,250.5022,2415.0
2022-08-18 14:50:00,263.19,263.28,263.05,263.16,1606.0,250.5593,250.645,250.426,250.5308,1606.0
2022-08-18 14:55:00,263.05,263.35,263.05,263.26,2523.0,250.426,250.7116,250.426,250.626,2523.0
2022-08-18 15:00:00,263.23,263.28,263.17,263.2,2504.0,250.5974,250.645,250.5403,250.5688,2504.0
2022-08-18 15:05:00,263.31,263.31,263.14,263.14,2442.0,250.6736,250.6736,250.5117,250.5117,2442.0
2022-08-18 15:10:00,263.16,263.32,263.15,263.24,1641.0,250.5308,250.6831,250.5212,250.6069,1641.0
2022-08-18 15:15:00,263.29,263.5,263.19,263.5,2500.0,250.6545,250.8544,250.5593,250.8544,2500.0
2022-08-18 15:20:00,263.52,263.68,263.4,263.68,1300.0,250.8735,251.0258,250.7592,251.0258,1300.0
2022-08-18 15:25:00,263.67,263.72,263.63,263.67,1401.0,251.0163,251.0639,250.9782,251.0163,1401.0
2022-08-18 15:30:00,263.65,263.71,263.54,263.68,3626.0,250.9972,251.0544,250.8925,251.0258,3626.0
2022-08-18 15:35:00,263.71,263.74,263.6,263.71,3040.0,251.0544,251.0829,250.9496,251.0544,3040.0
2022-08-18 15:40:00,263.74,263.76,263.64,263.69,5061.0,251.0829,251.102,250.9877,251.0353,5061.0
2022-08-18 15:45:00,263.68,263.7,263.44,263.62,4581.0,251.0258,251.0448,250.7973,250.9687,4581.0
2022-08-18 15:50:00,263.62,263.66,263.35,263.4,10989.0,250.9687,251.0068,250.7116,250.7592,10989.0
2022-08-18 15:55:00,263.39,263.89,263.31,263.89,25808.0,250.7497,251.2257,250.6736,251.2257,25808.0
2022-08-19 09:30:00,264.36,264.82,263.5,263.56,51665.0,251.6732,252.1111,250.8544,250.9116,51665.0
2022-08-19 09:35:00,263.43,263.44,261.69,262.01,7737.0,250.7878,250.7973,249.1313,249.4359,7737.0
2022-08-19 09:40:00,262.33,262.71,261.63,262.71,4602.0,249.7406,250.1023,249.0742,250.1023,4602.0
2022-08-19 09:45:00,262.81,263.06,262.65,262.95,4045.0,250.1976,250.4356,250.0452,250.3308,4045.0
2022-08-19 09:50:00,262.84,263.5,262.84,263.19,2021.0,250.2261,250.8544,250.2261,250.5593,2021.0
2022-08-19 09:55:00,262.96,263.28,262.79,263.28,2545.0,250.3404,250.645,250.1785,250.645,2545.0
2022-08-19 10:00:00,263.26,263.99,263.12,263.79,3753.0,250.626,251.3209,250.4927,251.1305,3753.0
2022-08-19 10:05:00,263.58,263.91,263.35,263.48,3530.0,250.9306,251.2448,250.7116,250.8354,3530.0
2022-08-19 10:10:00,263.58,264.14,263.52,264.09,2433.0,250.9306,251.4637,250.8735,251.4161,2433.0
2022-08-19 10:15:00,263.98,263.98,263.7,263.96,2386.0,251.3114,251.3114,251.0448,251.2924,2386.0
2022-08-19 10:20:00,264.08,264.09,263.48,263.5,1700.0,251.4066,251.4161,250.8354,250.8544,1700.0
2022-08-19 10:25:00,263.45,263.66,263.16,263.66,2462.0,250.8068,251.0068,250.5308,251.0068,2462.0
2022-08-19 10:30:00,263.63,263.84,263.54,263.7,2656.0,250.9782,251.1781,250.8925,251.0448,2656.0
2022-08-19 10:35:00,263.67,264.08,263.62,264.06,3029.0,251.0163,251.4066,250.9687,251.3876,3029.0
2022-08-19 10:40:00,264.08,264.28,264.06,264.1,2500.0,251.4066,251.597,251.3876,251.4256,2500.0
2022-08-19 10:45:00,264.34,264.39,263.9,263.94,3149.0,251.6541,251.7017,251.2352,251.2733,3149.0
2022-08-19 10:50:00,263.95,263.95,263.65,263.84,2234.0,251.2828,251.2828,250.9972,251.1781,2234.0
2022-08-19 10:55:00,263.84,264.15,263.74,264.14,5002.0,251.1781,251.4732,251.0829,251.4637,5002.0
2022-08-19 11:00:00,264.26,264.5,264.15,264.19,4102.0,251.578,251.8064,251.4732,251.5113,4102.0
2022-08-19 11:05:00,264.14,264.22,263.69,263.71,2476.0,251.4637,251.5399,251.0353,251.0544,2476.0
2022-08-19 11:10:00,263.81,263.81,263.44,263.79,2609.0,251.1496,251.1496,250.7973,251.1305,2609.0
2022-08-19 11:15:00,263.78,263.8,263.28,263.75,11639.0,251.121,251.14,250.645,251.0924,11639.0
2022-08-19 11:20:00,263.78,263.82,263.48,263.5,4716.0,251.121,251.1591,250.8354,250.8544,4716.0
2022-08-19 11:25:00,263.44,263.81,263.41,263.79,4692.0,250.7973,251.1496,250.7688,251.1305,4692.0
2022-08-19 11:30:00,263.76,263.84,263.64,263.76,2300.0,251.102,251.1781,250.9877,251.102,2300.0
2022-08-19 11:35:00,263.92,264.16,263.92,264.16,2840.0,251.2543,251.4828,251.2543,251.4828,2840.0
2022-08-19 11:40:00,264.33,264.34,264.07,264.09,1704.0,251.6446,251.6541,251.3971,251.4161,1704.0
2022-08-19 11:45:00,264.01,264.2,263.96,264.13,2805.0,251.34,251.5208,251.2924,251.4542,2805.0
2022-08-19 11:50:00,264.23,264.32,264.16,264.18,1741.0,251.5494,251.6351,251.4828,251.5018,1741.0
2022-08-19 11:55:00,264.22,264.37,264.15,264.37,1692.0,251.5399,251.6827,251.4732,251.6827,1692.0
2022-08-19 12:00:00,264.31,264.34,263.93,264.07,2346.0,251.6256,251.6541,251.2638,251.3971,2346.0
2022-08-19 12:05:00,264.12,264.34,264.12,264.3,1685.0,251.4447,251.6541,251.4447,251.616,1685.0
2022-08-19 12:10:00,264.4,264.59,264.39,264.59,1326.0,251.7112,251.8921,251.7017,251.8921,1326.0
2022-08-19 12:15:00,264.59,264.61,264.5,264.58,2767.0,251.8921,251.9112,251.8064,251.8826,2767.0
2022-08-19 12:20:00,264.64,264.78,264.62,264.77,2243.0,251.9397,252.073,251.9207,252.0635,2243.0
2022-08-19 12:25:00,264.81,265.0,264.8,264.96,3368.0,252.1016,252.2825,252.092,252.2444,3368.0
2022-08-19 12:30:00,265.01,265.19,264.85,265.19,2955.0,252.292,252.4633,252.1396,252.4633,2955.0
2022-08-19 12:35:00,265.21,265.38,265.07,265.38,2520.0,252.4824,252.6442,252.3491,252.6442,2520.0
2022-08-19 12:40:00,265.24,265.5,265.24,265.48,2814.0,252.5109,252.7585,252.5109,252.7394,2814.0
2022-08-19 12:45:00,265.51,265.52,265.36,265.36,2247.0,252.768,252.7775,252.6252,252.6252,2247.0
2022-08-19 12:50:00,265.4,265.6,265.39,265.59,4098.0,252.6633,252.8537,252.6537,252.8441,4098.0
2022-08-19 12:55:00,265.59,265.7,265.55,265.55,2579.0,252.8441,252.9489,252.8061,252.8061,2579.0
2022-08-19 13:00:00,265.34,265.34,265.24,265.24,400.0,252.6061,252.6061,252.5109,252.5109,400.0
2022-08-19 13:05:00,265.19,265.31,265.06,265.31,2075.0,252.4633,252.5776,252.3396,252.5776,2075.0
2022-08-19 13:10:00,265.29,265.44,265.29,265.44,500.0,252.5585,252.7013,252.5585,252.7013,500.0
2022-08-19 13:15:00,265.37,265.47,265.36,265.47,1025.0,252.6347,252.7299,252.6252,252.7299,1025.0
2022-08-19 13:20:00,265.51,265.73,265.51,265.58,1316.0,252.768,252.9774,252.768,252.8346,1316.0
2022-08-19 13:25:00,265.54,265.54,265.36,265.37,520.0,252.7965,252.7965,252.6252,252.6347,520.0
2022-08-19 13:30:00,265.23,265.23,265.05,265.18,563.0,252.5014,252.5014,252.3301,252.4538,563.0
2022-08-19 13:35:00,265.13,265.36,265.13,265.36,1600.0,252.4062,252.6252,252.4062,252.6252,1600.0
2022-08-19 13:40:00,265.29,265.33,265.27,265.33,738.0,252.5585,252.5966,252.5395,252.5966,738.0
2022-08-19 13:45:00,265.3,265.49,265.29,265.39,800.0,252.5681,252.7489,252.5585,252.6537,800.0
2022-08-19 13:50:00,265.36,265.61,265.34,265.61,2227.0,252.6252,252.8632,252.6061,252.8632,2227.0
2022-08-19 13:55:00,265.59,265.68,265.5,265.57,1121.0,252.8441,252.9298,252.7585,252.8251,1121.0
2022-08-19 14:00:00,265.49,265.49,265.27,265.28,600.0,252.7489,252.7489,252.5395,252.549,600.0
2022-08-19 14:05:00,265.38,265.54,265.14,265.14,86095.0,252.6442,252.7965,252.4157,252.4157,86095.0
2022-08-19 14:10:00,265.05,265.15,264.95,264.95,1668.0,252.3301,252.4253,252.2349,252.2349,1668.0
2022-08-19 14:15:00,264.95,265.03,264.82,264.84,1261.0,252.2349,252.311,252.1111,252.1301,1261.0
2022-08-19 14:20:00,264.79,264.87,264.74,264.85,1186.0,252.0825,252.1587,252.0349,252.1396,1186.0
2022-08-19 14:25:00,264.81,264.98,264.81,264.81,1403.0,252.1016,252.2634,252.1016,252.1016,1403.0
2022-08-19 14:30:00,264.63,264.63,264.58,264.6,568.0,251.9302,251.9302,251.8826,251.9016,568.0
2022-08-19 14:35:00,264.51,264.54,264.37,264.44,1488.0,251.816,251.8445,251.6827,251.7493,1488.0
2022-08-19 14:40:00,264.41,264.48,264.4,264.43,300.0,251.7208,251.7874,251.7112,251.7398,300.0
2022-08-19 14:45:00,264.44,264.44,264.29,264.29,813.0,251.7493,251.7493,251.6065,251.6065,813.0
2022-08-19 14:50:00,264.25,264.34,264.2,264.28,1000.0,251.5684,251.6541,251.5208,251.597,1000.0
2022-08-19 14:55:00,264.24,264.34,264.24,264.34,500.0,251.5589,251.6541,251.5589,251.6541,500.0
2022-08-19 15:00:00,264.25,264.39,263.98,264.0,1484.0,251.5684,251.7017,251.3114,251.3304,1484.0
2022-08-19 15:05:00,264.04,264.05,263.79,263.82,1605.0,251.3685,251.378,251.1305,251.1591,1605.0
2022-08-19 15:10:00,263.85,264.22,263.85,264.2,1907.0,251.1876,251.5399,251.1876,251.5208,1907.0
2022-08-19 15:15:00,264.24,264.42,264.18,264.22,2345.0,251.5589,251.7303,251.5018,251.5399,2345.0
2022-08-19 15:20:00,264.19,264.35,264.15,264.19,1311.0,251.5113,251.6636,251.4732,251.5113,1311.0
2022-08-19 15:25:00,264.19,264.37,264.02,264.37,1881.0,251.5113,251.6827,251.3495,251.6827,1881.0
2022-08-19 15:30:00,264.33,264.41,264.13,264.13,5210.0,251.6446,251.7208,251.4542,251.4542,5210.0
2022-08-19 15:35:00,264.16,264.2,264.01,264.19,2922.0,251.4828,251.5208,251.34,251.5113,2922.0
2022-08-19 15:40:00,264.31,264.35,264.22,264.34,3557.0,251.6256,251.6636,251.5399,251.6541,3557.0
2022-08-19 15:45:00,264.36,264.49,264.31,264.47,2930.0,251.6732,251.7969,251.6256,251.7779,2930.0
2022-08-19 15:50:00,264.43,264.67,264.37,264.67,6640.0,251.7398,251.9683,251.6827,251.9683,6640.0
2022-08-19 15:55:00,264.6,264.75,264.41,264.52,20371.0,251.9016,252.0444,251.7208,251.8255,20371.0
2022-08-22 09:30:00,263.97,265.69,263.97,265.47,10109.0,251.3019,252.9393,251.3019,252.7299,10109.0
2022-08-22 09:35:00,264.77,264.92,264.09,264.33,1628.0,252.0635,252.2063,251.4161,251.6446,1628.0
2022-08-22 09:40:00,264.15,264.49,263.95,264.12,3741.0,251.4732,251.7969,251.2828,251.4447,3741.0
2022-08-22 09:45:00,263.83,264.14,263.56,263.61,1344.0,251.1686,251.4637,250.9116,250.9592,1344.0
2022-08-22 09:50:00,263.63,264.0,263.55,263.55,9214.0,250.9782,251.3304,250.902,250.902,9214.0
2022-08-22 09:55:00,263.55,263.78,263.28,263.71,3432.0,250.902,251.121,250.645,251.0544,3432.0
2022-08-22 10:00:00,263.8,264.08,263.6,263.61,3414.0,251.14,251.4066,250.9496,250.9592,3414.0
2022-08-22 10:05:00,263.59,263.88,263.59,263.86,7709.0,250.9401,251.2162,250.9401,251.1972,7709.0
2022-08-22 10:10:00,264.0,264.27,263.92,264.25,6023.0,251.3304,251.5875,251.2543,251.5684,6023.0
2022-08-22 10:15:00,264.01,264.06,263.24,263.74,3587.0,251.34,251.3876,250.6069,251.0829,3587.0
2022-08-22 10:20:00,263.61,263.64,263.25,263.34,2178.0,250.9592,250.9877,250.6164,250.7021,2178.0
2022-08-22 10:25:00,263.16,263.41,263.07,263.37,3562.0,250.5308,250.7688,250.4451,250.7307,3562.0
2022-08-22 10:30:00,263.05,263.24,263.01,263.04,5165.0,250.426,250.6069,250.388,250.4165,5165.0
2022-08-22 10:35:00,263.02,263.02,262.65,262.66,2456.0,250.3975,250.3975,250.0452,250.0547,2456.0
2022-08-22 10:40:00,262.69,263.16,262.62,263.01,4002.0,250.0833,250.5308,250.0167,250.388,4002.0
2022-08-22 10:45:00,263.0,263.05,262.68,262.81,2342.0,250.3784,250.426,250.0738,250.1976,2342.0
2022-08-22 10:50:00,262.8,262.8,262.47,262.48,1697.0,250.188,250.188,249.8739,249.8834,1697.0
2022-08-22 10:55:00,262.44,262.51,262.32,262.44,3269.0,249.8453,249.9119,249.7311,249.8453,3269.0
2022-08-22 11:00:00,262.54,262.54,261.97,262.03,6712.0,249.9405,249.9405,249.3979,249.455,6712.0
2022-08-22 11:05:00,261.99,262.48,261.95,262.42,5690.0,249.4169,249.8834,249.3788,249.8263,5690.0
2022-08-22 11:10:00,262.35,262.41,262.23,262.24,4022.0,249.7596,249.8167,249.6454,249.6549,4022.0
2022-08-22 11:15:00,262.27,262.43,262.15,262.43,2814.0,249.6835,249.8358,249.5692,249.8358,2814.0
2022-08-22 11:20:00,262.39,262.39,261.95,261.95,3955.0,249.7977,249.7977,249.3788,249.3788,3955.0
2022-08-22 11:25:00,261.98,261.99,261.72,261.9,3811.0,249.4074,249.4169,249.1599,249.3312,3811.0
2022-08-22 11:30:00,261.91,262.45,261.91,262.27,3648.0,249.3407,249.8548,249.3407,249.6835,3648.0
2022-08-22 11:35:00,262.4,262.4,262.24,262.36,1656.0,249.8072,249.8072,249.6549,249.7691,1656.0
2022-08-22 11:40:00,262.31,262.34,261.98,262.14,4406.0,249.7215,249.7501,249.4074,249.5597,4406.0
2022-08-22 11:45:00,262.13,262.13,261.82,261.89,2966.0,249.5502,249.5502,249.2551,249.3217,2966.0
2022-08-22 11:50:00,261.95,262.38,261.95,262.35,3173.0,249.3788,249.7882,249.3788,249.7596,3173.0
2022-08-22 11:55:00,262.21,262.3,262.17,262.19,1979.0,249.6263,249.712,249.5883,249.6073,1979.0
2022-08-22 12:00:00,262.06,262.11,261.88,261.9,2313.0,249.4835,249.5311,249.3122,249.3312,2313.0
2022-08-22 12:05:00,261.91,261.91,261.64,261.78,1908.0,249.3407,249.3407,249.0837,249.217,1908.0
2022-08-22 12:10:00,261.69,261.74,261.59,261.6,2359.0,249.1313,249.1789,249.0361,249.0456,2359.0
2022-08-22 12:15:00,261.55,261.71,261.49,261.71,2205.0,248.998,249.1503,248.9409,249.1503,2205.0
2022-08-22 12:20:00,261.7,262.0,261.59,261.97,9684.0,249.1408,249.4264,249.0361,249.3979,9684.0
2022-08-22 12:25:00,261.93,262.11,261.6,261.63,3723.0,249.3598,249.5311,249.0456,249.0742,3723.0
2022-08-22 12:30:00,261.59,261.65,261.52,261.53,2261.0,249.0361,249.0932,248.9695,248.979,2261.0
2022-08-22 12:35:00,261.56,261.59,261.4,261.4,2745.0,249.0075,249.0361,248.8552,248.8552,2745.0
2022-08-22 12:40:00,261.45,261.45,261.23,261.31,1268.0,248.9028,248.9028,248.6934,248.7695,1268.0
2022-08-22 12:45:00,261.31,261.71,261.26,261.62,4279.0,248.7695,249.1503,248.7219,249.0647,4279.0
2022-08-22 12:50:00,261.61,261.76,261.6,261.76,2403.0,249.0551,249.1979,249.0456,249.1979,2403.0
2022-08-22 12:55:00,261.78,261.83,261.68,261.76,3759.0,249.217,249.2646,249.1218,249.1979,3759.0
2022-08-22 13:00:00,261.77,261.77,261.57,261.62,1200.0,249.2075,249.2075,249.0171,249.0647,1200.0
2022-08-22 13:05:00,261.66,261.66,261.36,261.4,1107.0,249.1027,249.1027,248.8171,248.8552,1107.0
2022-08-22 13:10:00,261.36,261.43,261.28,261.35,1918.0,248.8171,248.8838,248.741,248.8076,1918.0
2022-08-22 13:15:00,261.39,261.39,261.08,261.11,900.0,248.8457,248.8457,248.5506,248.5791,900.0
2022-08-22 13:20:00,261.05,261.29,261.04,261.22,3409.0,248.522,248.7505,248.5125,248.6839,3409.0
2022-08-22 13:25:00,261.13,261.31,261.06,261.13,6556.0,248.5982,248.7695,248.5315,248.5982,6556.0
2022-08-22 13:30:00,261.15,261.15,260.9,260.99,3348.0,248.6172,248.6172,248.3792,248.4649,3348.0
2022-08-22 13:35:00,261.06,261.47,260.94,261.15,9072.0,248.5315,248.9219,248.4173,248.6172,9072.0
2022-08-22 13:40:00,261.21,261.43,261.09,261.4,3290.0,248.6743,248.8838,248.5601,248.8552,3290.0
2022-08-22 13:45:00,261.39,261.49,261.29,261.35,3282.0,248.8457,248.9409,248.7505,248.8076,3282.0
2022-08-22 13:50:00,261.42,261.42,260.84,260.84,4600.0,248.8743,248.8743,248.3221,248.3221,4600.0
2022-08-22 13:55:00,260.93,260.93,260.65,260.75,4464.0,248.4078,248.4078,248.1412,248.2364,4464.0
2022-08-22 14:00:00,260.71,260.89,260.69,260.69,1991.0,248.1983,248.3697,248.1793,248.1793,1991.0
2022-08-22 14:05:00,260.66,260.66,260.45,260.46,2693.0,248.1507,248.1507,247.9508,247.9603,2693.0
2022-08-22 14:10:00,260.41,260.55,260.33,260.46,3101.0,247.9127,248.046,247.8366,247.9603,3101.0
2022-08-22 14:15:00,260.47,260.47,260.32,260.39,2747.0,247.9698,247.9698,247.827,247.8937,2747.0
2022-08-22 14:20:00,260.41,260.48,260.38,260.39,4289.0,247.9127,247.9794,247.8842,247.8937,4289.0
2022-08-22 14:25:00,260.38,260.52,260.37,260.48,2709.0,247.8842,248.0174,247.8746,247.9794,2709.0
2022-08-22 14:30:00,260.45,260.84,260.3,260.81,11487.0,247.9508,248.3221,247.808,248.2935,11487.0
2022-08-22 14:35:00,260.81,260.81,260.49,260.6,4600.0,248.2935,248.2935,247.9889,248.0936,4600.0
2022-08-22 14:40:00,260.62,260.63,260.42,260.46,3298.0,248.1127,248.1222,247.9222,247.9603,3298.0
2022-08-22 14:45:00,260.44,260.47,260.24,260.25,4467.0,247.9413,247.9698,247.7509,247.7604,4467.0
2022-08-22 14:50:00,260.25,260.25,260.01,260.09,3706.0,247.7604,247.7604,247.5319,247.6081,3706.0
2022-08-22 14:55:00,260.11,260.11,259.89,259.96,7293.0,247.6271,247.6271,247.4177,247.4843,7293.0
2022-08-22 15:00:00,259.99,260.26,259.96,260.1,4070.0,247.5129,247.7699,247.4843,247.6176,4070.0
2022-08-22 15:05:00,260.08,260.31,259.97,260.3,4934.0,247.5986,247.8175,247.4938,247.808,4934.0
2022-08-22 15:10:00,260.31,260.45,260.29,260.35,4887.0,247.8175,247.9508,247.7985,247.8556,4887.0
2022-08-22 15:15:00,260.42,260.56,260.25,260.53,6264.0,247.9222,248.0555,247.7604,248.027,6264.0
2022-08-22 15:20:00,260.61,260.63,260.29,260.59,5810.0,248.1031,248.1222,247.7985,248.0841,5810.0
2022-08-22 15:25:00,260.56,260.83,260.48,260.74,7506.0,248.0555,248.3126,247.9794,248.2269,7506.0
2022-08-22 15:30:00,260.75,260.87,260.48,260.48,10544.0,248.2364,248.3507,247.9794,247.9794,10544.0
2022-08-22 15:35:00,260.51,261.15,260.46,260.68,15550.0,248.0079,248.6172,247.9603,248.1698,15550.0
2022-08-22 15:40:00,260.68,260.82,260.49,260.52,20651.0,248.1698,248.3031,247.9889,248.0174,20651.0
2022-08-22 15:45:00,260.5,260.51,260.2,260.43,9338.0,247.9984,248.0079,247.7128,247.9318,9338.0
2022-08-22 15:50:00,260.42,260.8,260.37,260.8,8337.0,247.9222,248.284,247.8746,248.284,8337.0
2022-08-22 15:55:00,260.7,260.96,260.48,260.85,31045.0,248.1888,248.4363,247.9794,248.3316,31045.0
2022-08-23 09:30:00,259.35,260.16,258.96,259.19,20811.0,246.9036,247.6747,246.5323,246.7513,20811.0
2022-08-23 09:35:00,258.7,259.2,258.22,258.37,4493.0,246.2848,246.7608,245.8278,245.9706,4493.0
2022-08-23 09:40:00,258.81,259.0,258.22,258.54,12029.0,246.3895,246.5704,245.8278,246.1325,12029.0
2022-08-23 09:45:00,258.73,259.01,258.21,258.51,6901.0,246.3134,246.5799,245.8183,246.1039,6901.0
2022-08-23 09:50:00,258.78,259.01,258.1,258.15,4143.0,246.361,246.5799,245.7136,245.7612,4143.0
2022-08-23 09:55:00,258.11,258.59,258.08,258.15,5089.0,245.7231,246.1801,245.6945,245.7612,5089.0
2022-08-23 10:00:00,258.25,259.17,258.25,258.88,2130.0,245.8564,246.7322,245.8564,246.4562,2130.0
2022-08-23 10:05:00,258.97,259.99,258.79,259.9,14211.0,246.5418,247.5129,246.3705,247.4272,14211.0
2022-08-23 10:10:00,259.75,260.04,259.75,259.77,4077.0,247.2844,247.5605,247.2844,247.3034,4077.0
2022-08-23 10:15:00,259.79,259.93,259.17,259.21,3652.0,247.3225,247.4558,246.7322,246.7703,3652.0
2022-08-23 10:20:00,259.19,259.5,259.07,259.43,4688.0,246.7513,247.0464,246.637,246.9798,4688.0
2022-08-23 10:25:00,259.27,259.66,259.27,259.56,4706.0,246.8274,247.1987,246.8274,247.1035,4706.0
2022-08-23 10:30:00,259.54,259.73,259.27,259.73,3799.0,247.0845,247.2654,246.8274,247.2654,3799.0
2022-08-23 10:35:00,259.69,259.78,258.79,258.79,9026.0,247.2273,247.313,246.3705,246.3705,9026.0
2022-08-23 10:40:00,258.3,258.54,258.25,258.33,4487.0,245.904,246.1325,245.8564,245.9325,4487.0
2022-08-23 10:45:00,258.44,258.79,258.4,258.47,3125.0,246.0373,246.3705,245.9992,246.0658,3125.0
2022-08-23 10:50:00,258.49,258.49,257.87,257.95,4775.0,246.0849,246.0849,245.4946,245.5708,4775.0
2022-08-23 10:55:00,257.94,257.95,257.02,257.14,10724.0,245.5613,245.5708,244.6854,244.7997,10724.0
2022-08-23 11:00:00,257.24,257.55,257.1,257.1,10772.0,244.8949,245.19,244.7616,244.7616,10772.0
2022-08-23 11:05:00,257.1,257.44,257.05,257.07,6028.0,244.7616,245.0853,244.714,244.733,6028.0
2022-08-23 11:10:00,257.19,258.15,257.19,258.15,5715.0,244.8473,245.7612,244.8473,245.7612,5715.0
2022-08-23 11:15:00,258.13,258.63,258.05,258.35,4409.0,245.7421,246.2182,245.666,245.9516,4409.0
2022-08-23 11:20:00,258.2,258.26,257.89,258.18,4538.0,245.8088,245.8659,245.5137,245.7897,4538.0
2022-08-23 11:25:00,258.1,258.13,257.74,257.91,3296.0,245.7136,245.7421,245.3709,245.5327,3296.0
2022-08-23 11:30:00,257.88,258.49,257.8,258.04,14933.0,245.5041,246.0849,245.428,245.6565,14933.0
2022-08-23 11:35:00,258.01,258.12,257.53,257.54,5962.0,245.6279,245.7326,245.1709,245.1805,5962.0
2022-08-23 11:40:00,257.88,257.97,257.4,257.7,2496.0,245.5041,245.5898,245.0472,245.3328,2496.0
2022-08-23 11:45:00,257.55,257.87,257.55,257.74,931.0,245.19,245.4946,245.19,245.3709,931.0
2022-08-23 11:50:00,257.83,257.83,257.49,257.66,2290.0,245.4565,245.4565,245.1329,245.2947,2290.0
2022-08-23 11:55:00,257.51,257.58,257.26,257.32,3453.0,245.1519,245.2185,244.9139,244.971,3453.0
2022-08-23 12:00:00,257.21,257.21,256.69,256.87,7998.0,244.8663,244.8663,244.3713,244.5426,7998.0
2022-08-23 12:05:00,256.8,257.1,256.78,256.81,6792.0,244.476,244.7616,244.4569,244.4855,6792.0
2022-08-23 12:10:00,256.94,257.52,256.83,257.03,5295.0,244.6093,245.1614,244.5045,244.6949,5295.0
2022-08-23 12:15:00,257.08,257.14,256.98,257.0,4686.0,244.7425,244.7997,244.6473,244.6664,4686.0
2022-08-23 12:20:00,257.04,257.43,256.92,257.29,4002.0,244.7045,245.0757,244.5902,244.9425,4002.0
2022-08-23 12:25:00,257.14,257.29,256.82,256.87,2100.0,244.7997,244.9425,244.495,244.5426,2100.0
2022-08-23 12:30:00,256.87,256.88,256.49,256.5,4911.0,244.5426,244.5521,244.1809,244.1904,4911.0
2022-08-23 12:35:00,256.64,257.06,256.64,256.85,2469.0,244.3237,244.7235,244.3237,244.5236,2469.0
2022-08-23 12:40:00,256.82,257.16,256.7,257.03,3000.0,244.495,244.8187,244.3808,244.6949,3000.0
2022-08-23 12:45:00,257.05,257.26,257.02,257.11,2155.0,244.714,244.9139,244.6854,244.7711,2155.0
2022-08-23 12:50:00,257.26,257.38,257.01,257.35,3767.0,244.9139,245.0281,244.6759,244.9996,3767.0
2022-08-23 12:55:00,257.33,257.54,257.23,257.53,1710.0,244.9805,245.1805,244.8853,245.1709,1710.0
2022-08-23 13:00:00,257.59,257.88,257.48,257.84,2299.0,245.2281,245.5041,245.1233,245.4661,2299.0
2022-08-23 13:05:00,257.86,257.9,257.73,257.88,1600.0,245.4851,245.5232,245.3613,245.5041,1600.0
2022-08-23 13:10:00,257.81,257.81,257.23,257.43,3227.0,245.4375,245.4375,244.8853,245.0757,3227.0
2022-08-23 13:15:00,257.43,257.63,257.21,257.55,3237.0,245.0757,245.2661,244.8663,245.19,3237.0
2022-08-23 13:20:00,257.43,257.88,257.23,257.65,2100.0,245.0757,245.5041,244.8853,245.2852,2100.0
2022-08-23 13:25:00,257.85,258.0,257.84,257.97,2200.0,245.4756,245.6184,245.4661,245.5898,2200.0
2022-08-23 13:30:00,257.92,258.32,257.9,258.31,2742.0,245.5422,245.923,245.5232,245.9135,2742.0
2022-08-23 13:35:00,258.25,258.32,258.12,258.23,3191.0,245.8564,245.923,245.7326,245.8373,3191.0
2022-08-23 13:40:00,258.23,258.33,257.94,257.97,4484.0,245.8373,245.9325,245.5613,245.5898,4484.0
2022-08-23 13:45:00,257.9,257.9,257.01,257.19,11145.0,245.5232,245.5232,244.6759,244.8473,11145.0
2022-08-23 13:50:00,257.32,257.61,257.09,257.25,5054.0,244.971,245.2471,244.7521,244.9044,5054.0
2022-08-23 13:55:00,257.34,257.51,257.13,257.51,1844.0,244.9901,245.1519,244.7901,245.1519,1844.0
2022-08-23 14:00:00,257.55,257.55,257.22,257.39,2170.0,245.19,245.19,244.8758,245.0377,2170.0
2022-08-23 14:05:00,257.38,257.5,257.27,257.38,1700.0,245.0281,245.1424,244.9234,245.0281,1700.0
2022-08-23 14:10:00,257.5,257.5,257.28,257.42,2618.0,245.1424,245.1424,244.9329,245.0662,2618.0
2022-08-23 14:15:00,257.46,257.73,257.32,257.72,5091.0,245.1043,245.3613,244.971,245.3518,5091.0
2022-08-23 14:20:00,257.78,257.8,257.47,257.59,2016.0,245.4089,245.428,245.1138,245.2281,2016.0
2022-08-23 14:25:00,257.56,257.94,257.56,257.94,3557.0,245.1995,245.5613,245.1995,245.5613,3557.0
2022-08-23 14:30:00,257.83,258.17,257.77,258.11,2050.0,245.4565,245.7802,245.3994,245.7231,2050.0
2022-08-23 14:35:00,258.09,258.17,257.78,257.82,2834.0,245.7041,245.7802,245.4089,245.447,2834.0
2022-08-23 14:40:00,257.96,258.14,257.92,258.01,1977.0,245.5803,245.7517,245.5422,245.6279,1977.0
2022-08-23 14:45:00,257.94,258.02,257.8,257.99,3712.0,245.5613,245.6374,245.428,245.6089,3712.0
2022-08-23 14:50:00,257.86,258.0,257.73,258.0,3654.0,245.4851,245.6184,245.3613,245.6184,3654.0
2022-08-23 14:55:00,258.01,258.29,257.94,258.23,2115.0,245.6279,245.8945,245.5613,245.8373,2115.0
2022-08-23 15:00:00,258.27,258.49,258.23,258.49,3002.0,245.8754,246.0849,245.8373,246.0849,3002.0
2022-08-23 15:05:00,258.54,258.57,258.42,258.44,2825.0,246.1325,246.161,246.0182,246.0373,2825.0
2022-08-23 15:10:00,258.44,258.49,258.24,258.29,4320.0,246.0373,246.0849,245.8469,245.8945,4320.0
2022-08-23 15:15:00,258.31,258.36,258.24,258.25,4080.0,245.9135,245.9611,245.8469,245.8564,4080.0
2022-08-23 15:20:00,258.36,258.36,258.08,258.08,4345.0,245.9611,245.9611,245.6945,245.6945,4345.0
2022-08-23 15:25:00,258.1,258.22,258.03,258.19,5594.0,245.7136,245.8278,245.6469,245.7993,5594.0
2022-08-23 15:30:00,258.15,258.52,258.07,258.5,5692.0,245.7612,246.1134,245.685,246.0944,5692.0
2022-08-23 15:35:00,258.49,258.62,258.35,258.43,5167.0,246.0849,246.2086,245.9516,246.0277,5167.0
2022-08-23 15:40:00,258.43,258.82,258.38,258.69,5613.0,246.0277,246.399,245.9801,246.2753,5613.0
2022-08-23 15:45:00,258.52,258.52,258.13,258.43,8782.0,246.1134,246.1134,245.7421,246.0277,8782.0
2022-08-23 15:50:00,258.33,258.38,258.06,258.19,10904.0,245.9325,245.9801,245.6755,245.7993,10904.0
2022-08-23 15:55:00,258.16,258.19,257.36,257.45,64187.0,245.7707,245.7993,245.0091,245.0948,64187.0
2022-08-24 09:30:00,257.42,258.31,256.14,257.12,22994.0,245.0662,245.9135,243.8476,244.7806,22994.0
2022-08-24 09:35:00,256.9,256.97,256.37,256.73,1803.0,244.5712,244.6378,244.0666,244.4093,1803.0
2022-08-24 09:40:00,256.81,257.67,256.7,257.67,2758.0,244.4855,245.3042,244.3808,245.3042,2758.0
2022-08-24 09:45:00,257.72,258.1,257.56,258.1,2300.0,245.3518,245.7136,245.1995,245.7136,2300.0
2022-08-24 09:50:00,257.87,258.15,257.54,257.94,2563.0,245.4946,245.7612,245.1805,245.5613,2563.0
2022-08-24 09:55:00,257.92,258.16,257.68,257.78,4857.0,245.5422,245.7707,245.3137,245.4089,4857.0
2022-08-24 10:00:00,257.78,258.02,257.75,257.91,3786.0,245.4089,245.6374,245.3804,245.5327,3786.0
2022-08-24 10:05:00,257.91,258.45,257.86,258.45,3957.0,245.5327,246.0468,245.4851,246.0468,3957.0
2022-08-24 10:10:00,258.31,258.37,258.05,258.17,2347.0,245.9135,245.9706,245.666,245.7802,2347.0
2022-08-24 10:15:00,258.55,258.55,258.22,258.5,2911.0,246.142,246.142,245.8278,246.0944,2911.0
2022-08-24 10:20:00,258.6,258.79,258.43,258.5,2873.0,246.1896,246.3705,246.0277,246.0944,2873.0
2022-08-24 10:25:00,258.6,259.12,258.6,258.94,2377.0,246.1896,246.6846,246.1896,246.5133,2377.0
2022-08-24 10:30:00,259.05,259.35,258.99,259.25,3804.0,246.618,246.9036,246.5609,246.8084,3804.0
2022-08-24 10:35:00,259.25,259.44,259.09,259.25,5728.0,246.8084,246.9893,246.6561,246.8084,5728.0
2022-08-24 10:40:00,259.25,259.31,258.9,259.01,4154.0,246.8084,246.8655,246.4752,246.5799,4154.0
2022-08-24 10:45:00,259.19,259.27,258.92,259.05,6580.0,246.7513,246.8274,246.4942,246.618,6580.0
2022-08-24 10:50:00,259.02,259.35,259.02,259.21,3249.0,246.5894,246.9036,246.5894,246.7703,3249.0
2022-08-24 10:55:00,259.05,259.24,259.05,259.24,3029.0,246.618,246.7989,246.618,246.7989,3029.0
2022-08-24 11:00:00,259.25,259.4,259.14,259.33,12469.0,246.8084,246.9512,246.7037,246.8846,12469.0
2022-08-24 11:05:00,259.32,259.37,259.17,259.28,57640.0,246.875,246.9226,246.7322,246.837,57640.0
2022-08-24 11:10:00,259.14,259.91,259.14,259.9,13505.0,246.7037,247.4367,246.7037,247.4272,13505.0
2022-08-24 11:15:00,259.83,260.3,259.8,260.09,7343.0,247.3606,247.808,247.332,247.6081,7343.0
2022-08-24 11:20:00,260.2,260.22,259.97,260.03,4506.0,247.7128,247.7318,247.4938,247.551,4506.0
2022-08-24 11:25:00,260.08,260.18,259.72,259.9,13639.0,247.5986,247.6938,247.2558,247.4272,13639.0
2022-08-24 11:30:00,259.99,260.78,259.86,260.62,4111.0,247.5129,248.265,247.3891,248.1127,4111.0
2022-08-24 11:35:00,260.45,260.55,260.43,260.49,4666.0,247.9508,248.046,247.9318,247.9889,4666.0
2022-08-24 11:40:00,260.5,260.58,260.45,260.48,2545.0,247.9984,248.0746,247.9508,247.9794,2545.0
2022-08-24 11:45:00,260.49,260.53,260.0,260.0,3225.0,247.9889,248.027,247.5224,247.5224,3225.0
2022-08-24 11:50:00,260.09,260.34,259.74,260.34,5263.0,247.6081,247.8461,247.2749,247.8461,5263.0
2022-08-24 11:55:00,260.38,260.39,260.18,260.21,2684.0,247.8842,247.8937,247.6938,247.7223,2684.0
2022-08-24 12:00:00,260.18,260.18,259.83,259.87,1733.0,247.6938,247.6938,247.3606,247.3986,1733.0
2022-08-24 12:05:00,259.83,259.85,259.75,259.75,871.0,247.3606,247.3796,247.2844,247.2844,871.0
2022-08-24 12:10:00,259.75,259.76,259.55,259.55,700.0,247.2844,247.2939,247.094,247.094,700.0
2022-08-24 12:15:00,259.55,260.06,259.55,260.06,2183.0,247.094,247.5795,247.094,247.5795,2183.0
2022-08-24 12:20:00,259.94,259.94,259.61,259.67,1010.0,247.4653,247.4653,247.1511,247.2082,1010.0
2022-08-24 12:25:00,259.66,259.66,259.5,259.52,500.0,247.1987,247.1987,247.0464,247.0654,500.0
2022-08-24 12:30:00,259.29,259.29,259.0,259.1,2164.0,246.8465,246.8465,246.5704,246.6656,2164.0
2022-08-24 12:35:00,259.06,259.14,258.99,259.14,13660.0,246.6275,246.7037,246.5609,246.7037,13660.0
2022-08-24 12:40:00,259.13,259.16,258.71,258.71,4342.0,246.6942,246.7227,246.2943,246.2943,4342.0
2022-08-24 12:45:00,258.69,258.97,258.68,258.79,2910.0,246.2753,246.5418,246.2658,246.3705,2910.0
2022-08-24 12:50:00,258.78,259.12,258.77,259.06,2852.0,246.361,246.6846,246.3514,246.6275,2852.0
2022-08-24 12:55:00,259.17,259.17,259.05,259.05,400.0,246.7322,246.7322,246.618,246.618,400.0
2022-08-24 13:00:00,259.06,259.06,258.93,258.94,400.0,246.6275,246.6275,246.5038,246.5133,400.0
2022-08-24 13:05:00,258.97,259.04,258.9,259.03,3147.0,246.5418,246.6085,246.4752,246.599,3147.0
2022-08-24 13:10:00,259.04,259.15,258.84,258.88,3154.0,246.6085,246.7132,246.4181,246.4562,3154.0
2022-08-24 13:15:00,258.9,258.91,258.83,258.84,1000.0,246.4752,246.4847,246.4086,246.4181,1000.0
2022-08-24 13:20:00,258.83,258.94,258.63,258.64,3599.0,246.4086,246.5133,246.2182,246.2277,3599.0
2022-08-24 13:25:00,258.55,258.59,258.37,258.44,3426.0,246.142,246.1801,245.9706,246.0373,3426.0
2022-08-24 13:30:00,258.37,258.42,257.87,257.87,7711.0,245.9706,246.0182,245.4946,245.4946,7711.0
2022-08-24 13:35:00,257.9,258.31,257.77,258.28,19810.0,245.5232,245.9135,245.3994,245.8849,19810.0
2022-08-24 13:40:00,258.23,258.28,258.03,258.06,2054.0,245.8373,245.8849,245.6469,245.6755,2054.0
2022-08-24 13:45:00,258.06,258.21,257.94,258.1,4588.0,245.6755,245.8183,245.5613,245.7136,4588.0
2022-08-24 13:50:00,258.15,258.16,258.05,258.09,3588.0,245.7612,245.7707,245.666,245.7041,3588.0
2022-08-24 13:55:00,257.88,258.0,257.85,257.94,4327.0,245.5041,245.6184,245.4756,245.5613,4327.0
2022-08-24 14:00:00,257.99,258.32,257.96,258.32,9019.0,245.6089,245.923,245.5803,245.923,9019.0
2022-08-24 14:05:00,258.28,258.28,258.01,258.01,2377.0,245.8849,245.8849,245.6279,245.6279,2377.0
2022-08-24 14:10:00,258.07,258.44,258.05,258.34,1573.0,245.685,246.0373,245.666,245.9421,1573.0
2022-08-24 14:15:00,258.33,258.4,258.25,258.32,2939.0,245.9325,245.9992,245.8564,245.923,2939.0
2022-08-24 14:20:00,258.32,258.88,258.05,258.27,2920.0,245.923,246.4562,245.666,245.8754,2920.0
2022-08-24 14:25:00,258.35,258.35,258.1,258.26,2022.0,245.9516,245.9516,245.7136,245.8659,2022.0
2022-08-24 14:30:00,258.24,258.29,258.22,258.22,504.0,245.8469,245.8945,245.8278,245.8278,504.0
2022-08-24 14:35:00,258.28,258.35,257.86,257.98,5496.0,245.8849,245.9516,245.4851,245.5993,5496.0
2022-08-24 14:40:00,257.92,258.36,257.9,258.36,2791.0,245.5422,245.9611,245.5232,245.9611,2791.0
2022-08-24 14:45:00,258.27,258.58,258.21,258.51,8965.0,245.8754,246.1706,245.8183,246.1039,8965.0
2022-08-24 14:50:00,258.45,258.61,258.45,258.54,2884.0,246.0468,246.1991,246.0468,246.1325,2884.0
2022-08-24 14:55:00,258.65,258.83,258.57,258.83,2003.0,246.2372,246.4086,246.161,246.4086,2003.0
2022-08-24 15:00:00,258.77,258.87,258.72,258.87,1100.0,246.3514,246.4466,246.3038,246.4466,1100.0
2022-08-24 15:05:00,258.95,259.15,258.95,259.1,2078.0,246.5228,246.7132,246.5228,246.6656,2078.0
2022-08-24 15:10:00,259.15,259.45,259.15,259.45,2200.0,246.7132,246.9988,246.7132,246.9988,2200.0
2022-08-24 15:15:00,259.44,259.51,259.15,259.16,6274.0,246.9893,247.0559,246.7132,246.7227,6274.0
2022-08-24 15:20:00,259.13,259.24,258.85,259.15,4933.0,246.6942,246.7989,246.4276,246.7132,4933.0
2022-08-24 15:25:00,259.07,259.21,258.95,258.95,2397.0,246.637,246.7703,246.5228,246.5228,2397.0
2022-08-24 15:30:00,258.99,259.15,258.83,258.86,1920.0,246.5609,246.7132,246.4086,246.4371,1920.0
2022-08-24 15:35:00,258.89,259.12,258.89,259.03,2921.0,246.4657,246.6846,246.4657,246.599,2921.0
2022-08-24 15:40:00,259.0,259.13,258.73,258.78,5143.0,246.5704,246.6942,246.3134,246.361,5143.0
2022-08-24 15:45:00,258.84,258.95,258.75,258.95,6214.0,246.4181,246.5228,246.3324,246.5228,6214.0
2022-08-24 15:50:00,259.02,259.07,258.77,259.03,8217.0,246.5894,246.637,246.3514,246.599,8217.0
2022-08-24 15:55:00,258.98,258.99,258.16,258.45,45524.0,246.5514,246.5609,245.7707,246.0468,45524.0
2022-08-25 09:30:00,259.58,259.85,258.33,258.42,8837.0,247.1226,247.3796,245.9325,246.0182,8837.0
2022-08-25 09:35:00,258.67,258.91,258.1,258.69,2529.0,246.2562,246.4847,245.7136,246.2753,2529.0
2022-08-25 09:40:00,258.57,258.82,258.08,258.51,2300.0,246.161,246.399,245.6945,246.1039,2300.0
2022-08-25 09:45:00,258.46,259.58,258.46,259.53,2874.0,246.0563,247.1226,246.0563,247.075,2874.0
2022-08-25 09:50:00,259.46,259.88,259.3,259.82,3517.0,247.0083,247.4082,246.856,247.351,3517.0
2022-08-25 09:55:00,259.94,259.94,259.52,259.69,4700.0,247.4653,247.4653,247.0654,247.2273,4700.0
2022-08-25 10:00:00,259.84,260.55,259.84,260.21,4982.0,247.3701,248.046,247.3701,247.7223,4982.0
2022-08-25 10:05:00,260.12,260.34,259.84,260.23,3468.0,247.6366,247.8461,247.3701,247.7414,3468.0
2022-08-25 10:10:00,260.32,260.58,260.08,260.1,3100.0,247.827,248.0746,247.5986,247.6176,3100.0
2022-08-25 10:15:00,260.13,260.21,259.93,260.07,3113.0,247.6462,247.7223,247.4558,247.589,3113.0
2022-08-25 10:20:00,260.09,260.19,259.99,260.18,3298.0,247.6081,247.7033,247.5129,247.6938,3298.0
2022-08-25 10:25:00,260.2,260.42,260.08,260.08,2674.0,247.7128,247.9222,247.5986,247.5986,2674.0
2022-08-25 10:30:00,260.06,260.41,259.97,260.04,2772.0,247.5795,247.9127,247.4938,247.5605,2772.0
2022-08-25 10:35:00,259.89,260.38,259.89,260.23,2600.0,247.4177,247.8842,247.4177,247.7414,2600.0
2022-08-25 10:40:00,260.22,260.33,260.13,260.3,2259.0,247.7318,247.8366,247.6462,247.808,2259.0
2022-08-25 10:45:00,260.31,260.56,260.31,260.51,2759.0,247.8175,248.0555,247.8175,248.0079,2759.0
2022-08-25 10:50:00,260.54,260.54,260.11,260.14,1900.0,248.0365,248.0365,247.6271,247.6557,1900.0
2022-08-25 10:55:00,260.14,260.49,260.04,260.31,2521.0,247.6557,247.9889,247.5605,247.8175,2521.0
2022-08-25 11:00:00,260.29,260.34,259.92,260.11,2000.0,247.7985,247.8461,247.4462,247.6271,2000.0
2022-08-25 11:05:00,260.08,260.34,260.02,260.22,2600.0,247.5986,247.8461,247.5414,247.7318,2600.0
2022-08-25 11:10:00,260.25,260.26,259.87,259.87,2400.0,247.7604,247.7699,247.3986,247.3986,2400.0
2022-08-25 11:15:00,259.75,259.88,259.68,259.71,2802.0,247.2844,247.4082,247.2178,247.2463,2802.0
2022-08-25 11:20:00,259.8,259.89,259.34,259.43,3612.0,247.332,247.4177,246.8941,246.9798,3612.0
2022-08-25 11:25:00,259.5,259.72,259.39,259.5,4010.0,247.0464,247.2558,246.9417,247.0464,4010.0
2022-08-25 11:30:00,259.4,259.66,259.4,259.44,1563.0,246.9512,247.1987,246.9512,246.9893,1563.0
2022-08-25 11:35:00,259.54,259.74,259.53,259.53,1200.0,247.0845,247.2749,247.075,247.075,1200.0
2022-08-25 11:40:00,259.55,259.62,259.45,259.61,1641.0,247.094,247.1606,246.9988,247.1511,1641.0
2022-08-25 11:45:00,259.65,259.67,259.57,259.63,2001.0,247.1892,247.2082,247.113,247.1702,2001.0
2022-08-25 11:50:00,259.61,259.67,259.34,259.34,2001.0,247.1511,247.2082,246.8941,246.8941,2001.0
2022-08-25 11:55:00,259.3,259.46,259.13,259.46,2965.0,246.856,247.0083,246.6942,247.0083,2965.0
2022-08-25 12:00:00,259.73,259.73,259.5,259.5,1353.0,247.2654,247.2654,247.0464,247.0464,1353.0
2022-08-25 12:05:00,259.6,259.69,259.6,259.63,1156.0,247.1416,247.2273,247.1416,247.1702,1156.0
2022-08-25 12:10:00,259.54,259.67,259.28,259.28,2539.0,247.0845,247.2082,246.837,246.837,2539.0
2022-08-25 12:15:00,259.24,259.35,259.08,259.34,2756.0,246.7989,246.9036,246.6466,246.8941,2756.0
2022-08-25 12:20:00,259.36,259.39,259.26,259.29,1300.0,246.9131,246.9417,246.8179,246.8465,1300.0
2022-08-25 12:25:00,259.3,259.32,259.07,259.19,2437.0,246.856,246.875,246.637,246.7513,2437.0
2022-08-25 12:30:00,259.23,259.23,259.02,259.15,2143.0,246.7894,246.7894,246.5894,246.7132,2143.0
2022-08-25 12:35:00,259.15,259.25,259.09,259.1,2864.0,246.7132,246.8084,246.6561,246.6656,2864.0
2022-08-25 12:40:00,259.01,259.01,258.78,258.87,2940.0,246.5799,246.5799,246.361,246.4466,2940.0
2022-08-25 12:45:00,258.91,259.03,258.79,258.79,3077.0,246.4847,246.599,246.3705,246.3705,3077.0
2022-08-25 12:50:00,258.85,258.94,258.85,258.94,900.0,246.4276,246.5133,246.4276,246.5133,900.0
2022-08-25 12:55:00,258.91,258.97,258.77,258.94,5606.0,246.4847,246.5418,246.3514,246.5133,5606.0
2022-08-25 13:00:00,258.94,259.03,258.8,258.88,3252.0,246.5133,246.599,246.38,246.4562,3252.0
2022-08-25 13:05:00,258.91,259.03,258.79,258.79,2647.0,246.4847,246.599,246.3705,246.3705,2647.0
2022-08-25 13:10:00,258.78,258.95,258.78,258.86,2000.0,246.361,246.5228,246.361,246.4371,2000.0
2022-08-25 13:15:00,258.94,258.95,258.75,258.9,1863.0,246.5133,246.5228,246.3324,246.4752,1863.0
2022-08-25 13:20:00,258.9,259.02,258.9,258.9,4350.0,246.4752,246.5894,246.4752,246.4752,4350.0
2022-08-25 13:25:00,258.87,258.89,258.64,258.67,3289.0,246.4466,246.4657,246.2277,246.2562,3289.0
2022-08-25 13:30:00,258.8,258.8,258.64,258.78,2626.0,246.38,246.38,246.2277,246.361,2626.0
2022-08-25 13:35:00,258.83,258.95,258.81,258.87,4348.0,246.4086,246.5228,246.3895,246.4466,4348.0
2022-08-25 13:40:00,258.92,259.25,258.92,259.13,3269.0,246.4942,246.8084,246.4942,246.6942,3269.0
2022-08-25 13:45:00,259.13,259.57,259.1,259.55,1900.0,246.6942,247.113,246.6656,247.094,1900.0
2022-08-25 13:50:00,259.63,259.72,259.63,259.72,2106.0,247.1702,247.2558,247.1702,247.2558,2106.0
2022-08-25 13:55:00,259.77,259.77,259.55,259.65,4000.0,247.3034,247.3034,247.094,247.1892,4000.0
2022-08-25 14:00:00,259.64,259.68,259.21,259.3,2779.0,247.1797,247.2178,246.7703,246.856,2779.0
2022-08-25 14:05:00,259.34,259.44,259.18,259.36,3970.0,246.8941,246.9893,246.7418,246.9131,3970.0
2022-08-25 14:10:00,259.13,259.49,259.13,259.33,3452.0,246.6942,247.0369,246.6942,246.8846,3452.0
2022-08-25 14:15:00,259.45,259.59,259.36,259.57,3100.0,246.9988,247.1321,246.9131,247.113,3100.0
2022-08-25 14:20:00,259.54,259.61,259.43,259.43,2131.0,247.0845,247.1511,246.9798,246.9798,2131.0
2022-08-25 14:25:00,259.41,259.47,259.19,259.28,3095.0,246.9607,247.0178,246.7513,246.837,3095.0
2022-08-25 14:30:00,259.28,259.38,259.27,259.31,3289.0,246.837,246.9322,246.8274,246.8655,3289.0
2022-08-25 14:35:00,259.28,259.31,259.14,259.17,3520.0,246.837,246.8655,246.7037,246.7322,3520.0
2022-08-25 14:40:00,259.14,259.2,259.08,259.2,4044.0,246.7037,246.7608,246.6466,246.7608,4044.0
2022-08-25 14:45:00,259.11,259.13,258.89,258.89,2401.0,246.6751,246.6942,246.4657,246.4657,2401.0
2022-08-25 14:50:00,258.85,258.87,258.67,258.69,4321.0,246.4276,246.4466,246.2562,246.2753,4321.0
2022-08-25 14:55:00,258.71,258.84,258.63,258.76,4159.0,246.2943,246.4181,246.2182,246.3419,4159.0
2022-08-25 15:00:00,258.78,259.03,258.78,259.0,1648.0,246.361,246.599,246.361,246.5704,1648.0
2022-08-25 15:05:00,259.06,259.07,258.95,258.96,1289.0,246.6275,246.637,246.5228,246.5323,1289.0
2022-08-25 15:10:00,258.93,259.22,258.93,259.2,2390.0,246.5038,246.7798,246.5038,246.7608,2390.0
2022-08-25 15:15:00,259.17,259.27,259.01,259.27,6164.0,246.7322,246.8274,246.5799,246.8274,6164.0
2022-08-25 15:20:00,259.31,259.47,259.25,259.37,2780.0,246.8655,247.0178,246.8084,246.9226,2780.0
2022-08-25 15:25:00,259.38,259.45,259.13,259.24,5855.0,246.9322,246.9988,246.6942,246.7989,5855.0
2022-08-25 15:30:00,259.19,259.22,258.76,258.76,4067.0,246.7513,246.7798,246.3419,246.3419,4067.0
2022-08-25 15:35:00,258.87,259.21,258.69,259.16,15224.0,246.4466,246.7703,246.2753,246.7227,15224.0
2022-08-25 15:40:00,259.19,259.78,259.07,259.78,4538.0,246.7513,247.313,246.637,247.313,4538.0
2022-08-25 15:45:00,259.76,260.0,259.74,259.95,5439.0,247.2939,247.5224,247.2749,247.4748,5439.0
2022-08-25 15:50:00,259.98,260.04,259.66,259.94,7206.0,247.5034,247.5605,247.1987,247.4653,7206.0
2022-08-25 15:55:00,259.9,260.23,259.81,260.14,31988.0,247.4272,247.7414,247.3415,247.6557,31988.0
2022-08-26 09:30:00,260.27,260.63,258.74,258.74,10453.0,247.7794,248.1222,246.3229,246.3229,10453.0
2022-08-26 09:35:00,258.98,259.86,258.63,259.86,3303.0,246.5514,247.3891,246.2182,247.3891,3303.0
2022-08-26 09:40:00,259.62,259.73,258.81,259.18,2936.0,247.1606,247.2654,246.3895,246.7418,2936.0
2022-08-26 09:45:00,259.18,259.19,258.64,259.13,3834.0,246.7418,246.7513,246.2277,246.6942,3834.0
2022-08-26 09:50:00,259.02,259.45,259.02,259.45,1163.0,246.5894,246.9988,246.5894,246.9988,1163.0
2022-08-26 09:55:00,259.48,259.48,259.2,259.34,1100.0,247.0274,247.0274,246.7608,246.8941,1100.0
2022-08-26 10:00:00,259.0,259.01,257.75,257.75,1383.0,246.5704,246.5799,245.3804,245.3804,1383.0
2022-08-26 10:05:00,257.76,258.65,257.76,258.65,3449.0,245.3899,246.2372,245.3899,246.2372,3449.0
2022-08-26 10:10:00,258.88,259.2,258.44,258.64,4876.0,246.4562,246.7608,246.0373,246.2277,4876.0
2022-08-26 10:15:00,258.84,258.92,258.75,258.92,1303.0,246.4181,246.4942,246.3324,246.4942,1303.0
2022-08-26 10:20:00,258.67,258.67,258.1,258.22,811.0,246.2562,246.2562,245.7136,245.8278,811.0
2022-08-26 10:25:00,258.09,258.3,257.38,257.38,1936.0,245.7041,245.904,245.0281,245.0281,1936.0
2022-08-26 10:30:00,257.18,257.21,256.82,257.16,2694.0,244.8377,244.8663,244.495,244.8187,2694.0
2022-08-26 10:35:00,257.08,257.3,256.63,256.71,4181.0,244.7425,244.952,244.3141,244.3903,4181.0
2022-08-26 10:40:00,256.79,257.26,256.63,256.75,2397.0,244.4665,244.9139,244.3141,244.4284,2397.0
2022-08-26 10:45:00,256.82,257.08,256.64,256.9,6184.0,244.495,244.7425,244.3237,244.5712,6184.0
2022-08-26 10:50:00,256.79,256.92,256.64,256.71,2206.0,244.4665,244.5902,244.3237,244.3903,2206.0
2022-08-26 10:55:00,256.71,257.13,256.71,256.88,1900.0,244.3903,244.7901,244.3903,244.5521,1900.0
2022-08-26 11:00:00,256.76,256.76,256.11,256.15,5698.0,244.4379,244.4379,243.8191,243.8572,5698.0
2022-08-26 11:05:00,256.13,256.27,255.88,256.14,2619.0,243.8381,243.9714,243.6001,243.8476,2619.0
2022-08-26 11:10:00,256.13,256.26,255.67,255.87,3095.0,243.8381,243.9619,243.4002,243.5906,3095.0
2022-08-26 11:15:00,255.96,255.96,255.7,255.81,4743.0,243.6763,243.6763,243.4288,243.5335,4743.0
2022-08-26 11:20:00,255.89,256.14,255.77,256.14,1598.0,243.6096,243.8476,243.4954,243.8476,1598.0
2022-08-26 11:25:00,256.08,256.22,256.08,256.19,925.0,243.7905,243.9238,243.7905,243.8952,925.0
2022-08-26 11:30:00,256.25,256.46,256.25,256.25,1160.0,243.9524,244.1523,243.9524,243.9524,1160.0
2022-08-26 11:35:00,256.14,256.27,256.02,256.06,1030.0,243.8476,243.9714,243.7334,243.7715,1030.0
2022-08-26 11:40:00,256.15,256.18,256.01,256.14,1875.0,243.8572,243.8857,243.7239,243.8476,1875.0
2022-08-26 11:45:00,256.21,256.34,256.21,256.34,1695.0,243.9143,244.0381,243.9143,244.0381,1695.0
2022-08-26 11:50:00,256.45,257.09,256.44,257.04,17087.0,244.1428,244.7521,244.1333,244.7045,17087.0
2022-08-26 11:55:00,257.1,257.1,256.76,256.76,1205.0,244.7616,244.7616,244.4379,244.4379,1205.0
2022-08-26 12:00:00,256.68,256.77,256.35,256.46,2572.0,244.3617,244.4474,244.0476,244.1523,2572.0
2022-08-26 12:05:00,256.39,256.44,256.37,256.44,1300.0,244.0857,244.1333,244.0666,244.1333,1300.0
2022-08-26 12:10:00,256.53,256.59,256.4,256.41,1496.0,244.2189,244.2761,244.0952,244.1047,1496.0
2022-08-26 12:15:00,256.41,256.41,256.14,256.19,1703.0,244.1047,244.1047,243.8476,243.8952,1703.0
2022-08-26 12:20:00,256.27,256.38,256.19,256.31,1921.0,243.9714,244.0761,243.8952,244.0095,1921.0
2022-08-26 12:25:00,256.24,256.45,256.24,256.45,2598.0,243.9428,244.1428,243.9428,244.1428,2598.0
2022-08-26 12:30:00,256.45,256.78,256.43,256.57,2700.0,244.1428,244.4569,244.1237,244.257,2700.0
2022-08-26 12:35:00,256.59,256.7,256.52,256.53,2310.0,244.2761,244.3808,244.2094,244.2189,2310.0
2022-08-26 12:40:00,256.51,256.62,256.32,256.52,13019.0,244.1999,244.3046,244.019,244.2094,13019.0
2022-08-26 12:45:00,256.47,256.63,256.43,256.63,1600.0,244.1618,244.3141,244.1237,244.3141,1600.0
2022-08-26 12:50:00,256.54,256.54,256.34,256.36,1620.0,244.2285,244.2285,244.0381,244.0571,1620.0
2022-08-26 12:55:00,256.37,256.63,256.34,256.63,1700.0,244.0666,244.3141,244.0381,244.3141,1700.0
2022-08-26 13:00:00,256.58,256.73,256.52,256.53,1600.0,244.2665,244.4093,244.2094,244.2189,1600.0
2022-08-26 13:05:00,256.54,256.56,256.07,256.2,3021.0,244.2285,244.2475,243.781,243.9048,3021.0
2022-08-26 13:10:00,256.21,256.37,256.12,256.37,2246.0,243.9143,244.0666,243.8286,244.0666,2246.0
2022-08-26 13:15:00,256.47,256.72,256.47,256.63,1891.0,244.1618,244.3998,244.1618,244.3141,1891.0
2022-08-26 13:20:00,256.7,256.7,256.49,256.7,1700.0,244.3808,244.3808,244.1809,244.3808,1700.0
2022-08-26 13:25:00,256.77,256.98,256.76,256.96,1364.0,244.4474,244.6473,244.4379,244.6283,1364.0
2022-08-26 13:30:00,256.85,256.85,256.58,256.73,1302.0,244.5236,244.5236,244.2665,244.4093,1302.0
2022-08-26 13:35:00,256.85,256.85,256.49,256.49,3258.0,244.5236,244.5236,244.1809,244.1809,3258.0
2022-08-26 13:40:00,256.47,256.54,256.27,256.48,1396.0,244.1618,244.2285,243.9714,244.1713,1396.0
2022-08-26 13:45:00,256.45,256.65,256.4,256.62,2796.0,244.1428,244.3332,244.0952,244.3046,2796.0
2022-08-26 13:50:00,256.57,256.64,256.38,256.64,1849.0,244.257,244.3237,244.0761,244.3237,1849.0
2022-08-26 13:55:00,256.48,256.57,256.25,256.3,1411.0,244.1713,244.257,243.9524,244.0,1411.0
2022-08-26 14:00:00,256.14,256.26,255.79,255.87,4384.0,243.8476,243.9619,243.5144,243.5906,4384.0
2022-08-26 14:05:00,255.87,255.92,255.58,255.87,12082.0,243.5906,243.6382,243.3145,243.5906,12082.0
2022-08-26 14:10:00,255.97,256.07,255.71,255.82,5186.0,243.6858,243.781,243.4383,243.543,5186.0
2022-08-26 14:15:00,255.82,255.85,255.32,255.37,4048.0,243.543,243.5716,243.067,243.1146,4048.0
2022-08-26 14:20:00,255.48,255.64,255.38,255.47,2329.0,243.2193,243.3716,243.1241,243.2098,2329.0
2022-08-26 14:25:00,255.49,255.65,255.39,255.63,2201.0,243.2288,243.3812,243.1336,243.3621,2201.0
2022-08-26 14:30:00,255.6,255.68,255.51,255.56,3411.0,243.3336,243.4097,243.2479,243.2955,3411.0
2022-08-26 14:35:00,255.61,255.66,255.32,255.42,2302.0,243.3431,243.3907,243.067,243.1622,2302.0
2022-08-26 14:40:00,255.36,255.47,255.3,255.47,1400.0,243.1051,243.2098,243.048,243.2098,1400.0
2022-08-26 14:45:00,255.52,255.53,255.21,255.21,3039.0,243.2574,243.2669,242.9623,242.9623,3039.0
2022-08-26 14:50:00,255.21,255.21,254.94,254.94,2884.0,242.9623,242.9623,242.7052,242.7052,2884.0
2022-08-26 14:55:00,254.93,254.96,254.55,254.55,2532.0,242.6957,242.7243,242.334,242.334,2532.0
2022-08-26 15:00:00,254.56,254.75,254.45,254.7,3402.0,242.3435,242.5244,242.2388,242.4768,3402.0
2022-08-26 15:05:00,254.67,254.68,254.26,254.36,3485.0,242.4482,242.4577,242.0579,242.1531,3485.0
2022-08-26 15:10:00,254.35,254.35,254.03,254.24,2901.0,242.1436,242.1436,241.8389,242.0388,2901.0
2022-08-26 15:15:00,254.13,254.6,254.12,254.4,4683.0,241.9341,242.3816,241.9246,242.1912,4683.0
2022-08-26 15:20:00,254.41,254.44,253.95,254.01,3740.0,242.2007,242.2292,241.7627,241.8199,3740.0
2022-08-26 15:25:00,254.03,254.47,253.98,254.32,8027.0,241.8389,242.2578,241.7913,242.115,8027.0
2022-08-26 15:30:00,254.33,254.36,254.14,254.15,10557.0,242.1245,242.1531,241.9436,241.9532,10557.0
2022-08-26 15:35:00,254.11,254.39,253.96,254.38,13978.0,241.9151,242.1816,241.7723,242.1721,13978.0
2022-08-26 15:40:00,254.38,254.47,254.19,254.36,17603.0,242.1721,242.2578,241.9912,242.1531,17603.0
2022-08-26 15:45:00,254.42,254.64,253.82,253.9,6094.0,242.2102,242.4196,241.639,241.7151,6094.0
2022-08-26 15:50:00,253.84,254.13,253.67,253.73,7849.0,241.658,241.9341,241.4962,241.5533,7849.0
2022-08-26 15:55:00,253.71,253.97,253.53,253.73,33775.0,241.5343,241.7818,241.3629,241.5533,33775.0
2022-08-29 09:30:00,252.12,252.61,251.73,252.13,7021.0,240.0206,240.4871,239.6493,240.0301,7021.0
2022-08-29 09:35:00,252.16,252.36,251.72,252.29,3406.0,240.0587,240.2491,239.6398,240.1824,3406.0
2022-08-29 09:40:00,252.19,252.44,251.51,252.44,3660.0,240.0872,240.3252,239.4398,240.3252,3660.0
2022-08-29 09:45:00,252.34,252.56,252.0,252.29,5350.0,240.23,240.4395,239.9063,240.1824,5350.0
2022-08-29 09:50:00,252.39,252.65,252.22,252.45,2033.0,240.2776,240.5251,240.1158,240.3347,2033.0
2022-08-29 09:55:00,252.47,252.79,252.32,252.71,1806.0,240.3538,240.6584,240.211,240.5823,1806.0
2022-08-29 10:00:00,252.81,252.88,252.53,252.84,3114.0,240.6775,240.7441,240.4109,240.706,3114.0
2022-08-29 10:05:00,252.69,253.1,252.67,253.07,1501.0,240.5632,240.9535,240.5442,240.925,1501.0
2022-08-29 10:10:00,253.06,253.33,253.02,253.33,2014.0,240.9155,241.1725,240.8774,241.1725,2014.0
2022-08-29 10:15:00,253.33,253.53,253.22,253.44,1691.0,241.1725,241.3629,241.0678,241.2772,1691.0
2022-08-29 10:20:00,253.6,253.81,253.39,253.81,2823.0,241.4295,241.6295,241.2296,241.6295,2823.0
2022-08-29 10:25:00,253.72,254.03,253.62,253.62,1900.0,241.5438,241.8389,241.4486,241.4486,1900.0
2022-08-29 10:30:00,253.57,253.94,253.56,253.7,2816.0,241.401,241.7532,241.3915,241.5247,2816.0
2022-08-29 10:35:00,253.7,253.7,253.36,253.62,2251.0,241.5247,241.5247,241.2011,241.4486,2251.0
2022-08-29 10:40:00,253.71,253.77,253.46,253.47,4618.0,241.5343,241.5914,241.2963,241.3058,4618.0
2022-08-29 10:45:00,253.38,253.45,252.93,253.1,2961.0,241.2201,241.2867,240.7917,240.9535,2961.0
2022-08-29 10:50:00,253.11,253.28,252.94,253.28,4875.0,240.9631,241.1249,240.8012,241.1249,4875.0
2022-08-29 10:55:00,253.14,253.27,253.0,253.27,1102.0,240.9916,241.1154,240.8583,241.1154,1102.0
2022-08-29 11:00:00,253.14,253.53,252.98,253.44,4569.0,240.9916,241.3629,240.8393,241.2772,4569.0
2022-08-29 11:05:00,253.45,253.52,253.25,253.33,1934.0,241.2867,241.3534,241.0963,241.1725,1934.0
2022-08-29 11:10:00,253.35,253.8,253.35,253.8,1789.0,241.1915,241.6199,241.1915,241.6199,1789.0
2022-08-29 11:15:00,253.7,254.18,253.7,254.18,1900.0,241.5247,241.9817,241.5247,241.9817,1900.0
2022-08-29 11:20:00,254.36,254.42,254.15,254.23,1861.0,242.1531,242.2102,241.9532,242.0293,1861.0
2022-08-29 11:25:00,254.29,254.32,253.87,253.87,2214.0,242.0864,242.115,241.6866,241.6866,2214.0
2022-08-29 11:30:00,254.03,254.26,253.9,254.26,2769.0,241.8389,242.0579,241.7151,242.0579,2769.0
2022-08-29 11:35:00,254.25,254.45,254.17,254.17,3222.0,242.0484,242.2388,241.9722,241.9722,3222.0
2022-08-29 11:40:00,254.33,254.33,253.94,253.94,3105.0,242.1245,242.1245,241.7532,241.7532,3105.0
2022-08-29 11:45:00,253.84,254.54,253.79,254.54,5713.0,241.658,242.3244,241.6104,242.3244,5713.0
2022-08-29 11:50:00,254.39,254.53,254.29,254.38,2918.0,242.1816,242.3149,242.0864,242.1721,2918.0
2022-08-29 11:55:00,254.47,254.74,254.47,254.64,2573.0,242.2578,242.5148,242.2578,242.4196,2573.0
2022-08-29 12:00:00,254.67,255.09,254.67,255.09,2195.0,242.4482,242.848,242.4482,242.848,2195.0
2022-08-29 12:05:00,255.1,255.27,254.98,255.06,2331.0,242.8576,243.0194,242.7433,242.8195,2331.0
2022-08-29 12:10:00,254.99,255.31,254.83,254.95,2070.0,242.7528,243.0575,242.6005,242.7148,2070.0
2022-08-29 12:15:00,255.01,255.08,254.87,254.9,1100.0,242.7719,242.8385,242.6386,242.6672,1100.0
2022-08-29 12:20:00,254.91,254.99,254.88,254.88,660.0,242.6767,242.7528,242.6481,242.6481,660.0
2022-08-29 12:25:00,254.91,255.22,254.91,255.15,2270.0,242.6767,242.9718,242.6767,242.9052,2270.0
2022-08-29 12:30:00,255.19,255.28,255.12,255.15,2241.0,242.9432,243.0289,242.8766,242.9052,2241.0
2022-08-29 12:35:00,255.07,255.29,255.01,255.2,2086.0,242.829,243.0384,242.7719,242.9528,2086.0
2022-08-29 12:40:00,255.28,255.57,255.28,255.54,3830.0,243.0289,243.305,243.0289,243.2764,3830.0
2022-08-29 12:45:00,255.57,255.89,255.56,255.74,2398.0,243.305,243.6096,243.2955,243.4668,2398.0
2022-08-29 12:50:00,255.86,255.98,255.69,255.82,2381.0,243.5811,243.6953,243.4192,243.543,2381.0
2022-08-29 12:55:00,255.76,255.76,255.49,255.5,2563.0,243.4859,243.4859,243.2288,243.2384,2563.0
2022-08-29 13:00:00,255.55,255.72,255.55,255.59,1741.0,243.286,243.4478,243.286,243.324,1741.0
2022-08-29 13:05:00,255.64,255.64,255.51,255.56,500.0,243.3716,243.3716,243.2479,243.2955,500.0
2022-08-29 13:10:00,255.54,255.64,255.04,255.35,3570.0,243.2764,243.3716,242.8004,243.0956,3570.0
2022-08-29 13:15:00,255.34,255.34,254.87,254.98,3127.0,243.086,243.086,242.6386,242.7433,3127.0
2022-08-29 13:20:00,254.83,254.85,254.73,254.76,1300.0,242.6005,242.6196,242.5053,242.5339,1300.0
2022-08-29 13:25:00,254.83,254.93,254.81,254.93,900.0,242.6005,242.6957,242.5815,242.6957,900.0
2022-08-29 13:30:00,254.96,255.06,254.81,255.06,2515.0,242.7243,242.8195,242.5815,242.8195,2515.0
2022-08-29 13:35:00,255.05,255.46,255.05,255.46,2061.0,242.81,243.2003,242.81,243.2003,2061.0
2022-08-29 13:40:00,255.39,255.39,255.08,255.26,3583.0,243.1336,243.1336,242.8385,243.0099,3583.0
2022-08-29 13:45:00,255.53,255.55,255.06,255.06,5046.0,243.2669,243.286,242.8195,242.8195,5046.0
2022-08-29 13:50:00,255.21,255.24,255.05,255.17,1302.0,242.9623,242.9908,242.81,242.9242,1302.0
2022-08-29 13:55:00,255.16,255.23,255.1,255.23,1412.0,242.9147,242.9813,242.8576,242.9813,1412.0
2022-08-29 14:00:00,255.23,255.23,254.89,254.89,1556.0,242.9813,242.9813,242.6576,242.6576,1556.0
2022-08-29 14:05:00,254.9,255.07,254.89,254.97,1330.0,242.6672,242.829,242.6576,242.7338,1330.0
2022-08-29 14:10:00,254.92,254.99,254.7,254.86,1388.0,242.6862,242.7528,242.4768,242.6291,1388.0
2022-08-29 14:15:00,254.84,254.87,254.63,254.86,1970.0,242.61,242.6386,242.4101,242.6291,1970.0
2022-08-29 14:20:00,254.92,254.99,254.73,254.89,1100.0,242.6862,242.7528,242.5053,242.6576,1100.0
2022-08-29 14:25:00,254.97,255.04,254.8,254.8,2200.0,242.7338,242.8004,242.572,242.572,2200.0
2022-08-29 14:30:00,254.88,255.16,254.81,255.16,2289.0,242.6481,242.9147,242.5815,242.9147,2289.0
2022-08-29 14:35:00,255.25,255.55,255.25,255.34,1772.0,243.0004,243.286,243.0004,243.086,1772.0
2022-08-29 14:40:00,255.24,255.63,255.24,255.62,1414.0,242.9908,243.3621,242.9908,243.3526,1414.0
2022-08-29 14:45:00,255.55,255.72,255.34,255.67,2660.0,243.286,243.4478,243.086,243.4002,2660.0
2022-08-29 14:50:00,255.59,255.59,255.32,255.43,1110.0,243.324,243.324,243.067,243.1717,1110.0
2022-08-29 14:55:00,255.42,255.47,255.22,255.34,1412.0,243.1622,243.2098,242.9718,243.086,1412.0
2022-08-29 15:00:00,255.82,256.11,255.71,255.91,4890.0,243.543,243.8191,243.4383,243.6287,4890.0
2022-08-29 15:05:00,255.93,255.93,255.57,255.67,2749.0,243.6477,243.6477,243.305,243.4002,2749.0
2022-08-29 15:10:00,255.73,255.82,255.54,255.76,3659.0,243.4573,243.543,243.2764,243.4859,3659.0
2022-08-29 15:15:00,255.76,255.87,255.54,255.62,2565.0,243.4859,243.5906,243.2764,243.3526,2565.0
2022-08-29 15:20:00,255.56,255.56,255.29,255.36,1735.0,243.2955,243.2955,243.0384,243.1051,1735.0
2022-08-29 15:25:00,255.29,255.29,254.95,254.95,1703.0,243.0384,243.0384,242.7148,242.7148,1703.0
2022-08-29 15:30:00,254.85,254.96,254.77,254.96,950.0,242.6196,242.7243,242.5434,242.7243,950.0
2022-08-29 15:35:00,255.05,255.25,254.97,255.23,2161.0,242.81,243.0004,242.7338,242.9813,2161.0
2022-08-29 15:40:00,255.25,255.25,255.02,255.02,2313.0,243.0004,243.0004,242.7814,242.7814,2313.0
2022-08-29 15:45:00,255.01,255.01,254.84,255.0,4107.0,242.7719,242.7719,242.61,242.7624,4107.0
2022-08-29 15:50:00,254.99,255.07,254.63,254.82,6462.0,242.7528,242.829,242.4101,242.591,6462.0
2022-08-29 15:55:00,254.75,254.81,254.28,254.41,26478.0,242.5244,242.5815,242.0769,242.2007,26478.0
2022-08-30 09:30:00,254.39,254.39,253.09,253.39,12108.0,242.1816,242.1816,240.944,241.2296,12108.0
2022-08-30 09:35:00,253.22,253.86,252.79,252.79,3906.0,241.0678,241.6771,240.6584,240.6584,3906.0
2022-08-30 09:40:00,253.09,253.51,252.77,253.03,4774.0,240.944,241.3439,240.6394,240.8869,4774.0
2022-08-30 09:45:00,252.99,254.03,252.98,253.65,3908.0,240.8488,241.8389,240.8393,241.4771,3908.0
2022-08-30 09:50:00,253.7,254.11,253.57,253.92,1514.0,241.5247,241.9151,241.401,241.7342,1514.0
2022-08-30 09:55:00,253.82,254.42,253.53,254.33,11235.0,241.639,242.2102,241.3629,242.1245,11235.0
2022-08-30 10:00:00,254.26,254.87,254.26,254.59,3700.0,242.0579,242.6386,242.0579,242.372,3700.0
2022-08-30 10:05:00,254.45,254.88,253.99,254.67,18558.0,242.2388,242.6481,241.8008,242.4482,18558.0
2022-08-30 10:10:00,254.58,254.75,253.79,254.12,4031.0,242.3625,242.5244,241.6104,241.9246,4031.0
2022-08-30 10:15:00,254.05,254.1,253.64,253.91,2118.0,241.8579,241.9055,241.4676,241.7247,2118.0
2022-08-30 10:20:00,253.98,254.19,253.93,254.08,3309.0,241.7913,241.9912,241.7437,241.8865,3309.0
2022-08-30 10:25:00,254.08,254.44,254.08,254.28,1481.0,241.8865,242.2292,241.8865,242.0769,1481.0
2022-08-30 10:30:00,254.28,254.28,253.4,253.4,2405.0,242.0769,242.0769,241.2391,241.2391,2405.0
2022-08-30 10:35:00,253.34,253.42,253.21,253.37,1501.0,241.182,241.2582,241.0583,241.2106,1501.0
2022-08-30 10:40:00,253.38,253.38,252.97,253.23,4052.0,241.2201,241.2201,240.8298,241.0773,4052.0
2022-08-30 10:45:00,253.31,253.31,252.38,252.43,1500.0,241.1535,241.1535,240.2681,240.3157,1500.0
2022-08-30 10:50:00,252.52,252.73,252.42,252.62,3233.0,240.4014,240.6013,240.3062,240.4966,3233.0
2022-08-30 10:55:00,252.51,252.79,252.45,252.76,4295.0,240.3919,240.6584,240.3347,240.6299,4295.0
2022-08-30 11:00:00,252.86,253.08,252.77,253.08,4592.0,240.7251,240.9345,240.6394,240.9345,4592.0
2022-08-30 11:05:00,253.1,253.37,252.98,253.12,2837.0,240.9535,241.2106,240.8393,240.9726,2837.0
2022-08-30 11:10:00,253.12,253.17,252.81,252.88,4308.0,240.9726,241.0202,240.6775,240.7441,4308.0
2022-08-30 11:15:00,252.86,253.11,252.78,253.11,8827.0,240.7251,240.9631,240.6489,240.9631,8827.0
2022-08-30 11:20:00,253.04,253.52,253.03,253.47,6266.0,240.8964,241.3534,240.8869,241.3058,6266.0
2022-08-30 11:25:00,253.41,253.99,253.26,253.73,3589.0,241.2487,241.8008,241.1059,241.5533,3589.0
2022-08-30 11:30:00,253.67,254.24,253.54,254.18,2200.0,241.4962,242.0388,241.3724,241.9817,2200.0
2022-08-30 11:35:00,254.2,254.23,253.68,253.83,2550.0,242.0008,242.0293,241.5057,241.6485,2550.0
2022-08-30 11:40:00,253.79,253.99,253.66,253.99,2489.0,241.6104,241.8008,241.4867,241.8008,2489.0
2022-08-30 11:45:00,253.87,253.92,253.53,253.72,1600.0,241.6866,241.7342,241.3629,241.5438,1600.0
2022-08-30 11:50:00,253.68,253.82,253.58,253.79,2185.0,241.5057,241.639,241.4105,241.6104,2185.0
2022-08-30 11:55:00,253.9,253.9,253.48,253.54,4222.0,241.7151,241.7151,241.3153,241.3724,4222.0
2022-08-30 12:00:00,253.62,253.79,253.57,253.66,2476.0,241.4486,241.6104,241.401,241.4867,2476.0
2022-08-30 12:05:00,253.61,253.83,253.5,253.68,1300.0,241.4391,241.6485,241.3343,241.5057,1300.0
2022-08-30 12:10:00,253.67,254.0,253.63,254.0,2856.0,241.4962,241.8103,241.4581,241.8103,2856.0
2022-08-30 12:15:00,254.13,254.23,253.99,253.99,2512.0,241.9341,242.0293,241.8008,241.8008,2512.0
2022-08-30 12:20:00,253.99,254.04,253.69,253.71,3801.0,241.8008,241.8484,241.5152,241.5343,3801.0
2022-08-30 12:25:00,253.74,253.77,253.49,253.77,2668.0,241.5628,241.5914,241.3248,241.5914,2668.0
2022-08-30 12:30:00,253.77,253.95,253.77,253.91,1800.0,241.5914,241.7627,241.5914,241.7247,1800.0
2022-08-30 12:35:00,253.76,253.99,253.73,253.97,2912.0,241.5819,241.8008,241.5533,241.7818,2912.0
2022-08-30 12:40:00,253.88,254.12,253.84,254.05,1373.0,241.6961,241.9246,241.658,241.8579,1373.0
2022-08-30 12:45:00,253.99,254.14,253.9,253.98,2500.0,241.8008,241.9436,241.7151,241.7913,2500.0
2022-08-30 12:50:00,254.1,254.25,254.03,254.21,2091.0,241.9055,242.0484,241.8389,242.0103,2091.0
2022-08-30 12:55:00,254.31,254.38,253.98,253.99,1234.0,242.1055,242.1721,241.7913,241.8008,1234.0
2022-08-30 13:00:00,253.91,254.23,253.91,254.23,2706.0,241.7247,242.0293,241.7247,242.0293,2706.0
2022-08-30 13:05:00,254.23,254.38,254.07,254.07,1733.0,242.0293,242.1721,241.877,241.877,1733.0
2022-08-30 13:10:00,254.09,254.13,253.8,253.85,1800.0,241.896,241.9341,241.6199,241.6675,1800.0
2022-08-30 13:15:00,253.85,253.92,253.67,253.68,2131.0,241.6675,241.7342,241.4962,241.5057,2131.0
2022-08-30 13:20:00,253.66,253.98,253.66,253.87,3557.0,241.4867,241.7913,241.4867,241.6866,3557.0
2022-08-30 13:25:00,253.89,254.18,253.86,254.16,1700.0,241.7056,241.9817,241.6771,241.9627,1700.0
2022-08-30 13:30:00,254.19,254.3,253.94,253.97,1965.0,241.9912,242.096,241.7532,241.7818,1965.0
2022-08-30 13:35:00,253.99,253.99,253.72,253.78,2622.0,241.8008,241.8008,241.5438,241.6009,2622.0
2022-08-30 13:40:00,253.73,253.73,253.36,253.39,1700.0,241.5533,241.5533,241.2011,241.2296,1700.0
2022-08-30 13:45:00,253.19,253.72,253.19,253.65,2210.0,241.0392,241.5438,241.0392,241.4771,2210.0
2022-08-30 13:50:00,253.53,253.83,253.45,253.82,2313.0,241.3629,241.6485,241.2867,241.639,2313.0
2022-08-30 13:55:00,253.84,253.87,253.68,253.68,2100.0,241.658,241.6866,241.5057,241.5057,2100.0
2022-08-30 14:00:00,253.74,253.83,253.61,253.83,1600.0,241.5628,241.6485,241.4391,241.6485,1600.0
2022-08-30 14:05:00,253.86,253.97,253.71,253.71,2405.0,241.6771,241.7818,241.5343,241.5343,2405.0
2022-08-30 14:10:00,253.7,253.96,253.7,253.96,1652.0,241.5247,241.7723,241.5247,241.7723,1652.0
2022-08-30 14:15:00,253.99,254.1,253.84,254.09,4538.0,241.8008,241.9055,241.658,241.896,4538.0
2022-08-30 14:20:00,253.89,254.01,253.68,253.84,3103.0,241.7056,241.8199,241.5057,241.658,3103.0
2022-08-30 14:25:00,253.69,253.77,253.47,253.52,3003.0,241.5152,241.5914,241.3058,241.3534,3003.0
2022-08-30 14:30:00,253.45,253.72,253.44,253.69,2280.0,241.2867,241.5438,241.2772,241.5152,2280.0
2022-08-30 14:35:00,253.73,253.84,253.46,253.8,3270.0,241.5533,241.658,241.2963,241.6199,3270.0
2022-08-30 14:40:00,253.82,253.82,253.48,253.55,1868.0,241.639,241.639,241.3153,241.3819,1868.0
2022-08-30 14:45:00,253.47,253.52,253.2,253.46,2511.0,241.3058,241.3534,241.0487,241.2963,2511.0
2022-08-30 14:50:00,253.49,253.62,253.39,253.55,2346.0,241.3248,241.4486,241.2296,241.3819,2346.0
2022-08-30 14:55:00,253.49,253.7,253.3,253.66,2294.0,241.3248,241.5247,241.1439,241.4867,2294.0
2022-08-30 15:00:00,253.6,253.86,253.5,253.51,3776.0,241.4295,241.6771,241.3343,241.3439,3776.0
2022-08-30 15:05:00,253.69,253.87,253.58,253.87,2938.0,241.5152,241.6866,241.4105,241.6866,2938.0
2022-08-30 15:10:00,253.96,254.21,253.9,254.17,3612.0,241.7723,242.0103,241.7151,241.9722,3612.0
2022-08-30 15:15:00,254.16,254.25,254.0,254.25,2522.0,241.9627,242.0484,241.8103,242.0484,2522.0
2022-08-30 15:20:00,254.19,254.19,253.88,253.99,3083.0,241.9912,241.9912,241.6961,241.8008,3083.0
2022-08-30 15:25:00,253.94,253.94,253.35,253.41,5472.0,241.7532,241.7532,241.1915,241.2487,5472.0
2022-08-30 15:30:00,253.38,253.38,253.1,253.17,5583.0,241.2201,241.2201,240.9535,241.0202,5583.0
2022-08-30 15:35:00,253.04,253.2,252.95,253.15,3618.0,240.8964,241.0487,240.8107,241.0011,3618.0
2022-08-30 15:40:00,253.08,253.5,253.08,253.37,3595.0,240.9345,241.3343,240.9345,241.2106,3595.0
2022-08-30 15:45:00,253.34,253.38,252.54,252.62,4784.0,241.182,241.2201,240.4204,240.4966,4784.0
2022-08-30 15:50:00,252.72,253.09,252.63,252.94,19092.0,240.5918,240.944,240.5061,240.8012,19092.0
2022-08-30 15:55:00,252.96,253.62,252.95,253.25,34595.0,240.8203,241.4486,240.8107,241.0963,34595.0
2022-08-31 09:30:00,253.86,255.28,253.86,254.9,17856.0,241.6771,243.0289,241.6771,242.6672,17856.0
2022-08-31 09:35:00,255.25,255.98,255.2,255.98,6601.0,243.0004,243.6953,242.9528,243.6953,6601.0
2022-08-31 09:40:00,255.92,257.32,255.92,257.32,23550.0,243.6382,244.971,243.6382,244.971,23550.0
2022-08-31 09:45:00,257.15,257.74,256.88,256.91,6109.0,244.8092,245.3709,244.5521,244.5807,6109.0
2022-08-31 09:50:00,257.0,257.51,256.12,256.13,6445.0,244.6664,245.1519,243.8286,243.8381,6445.0
2022-08-31 09:55:00,256.06,256.06,255.49,255.62,2557.0,243.7715,243.7715,243.2288,243.3526,2557.0
2022-08-31 10:00:00,255.63,256.09,255.39,255.79,4564.0,243.3621,243.8,243.1336,243.5144,4564.0
2022-08-31 10:05:00,255.9,255.96,255.11,255.38,5806.0,243.6192,243.6763,242.8671,243.1241,5806.0
2022-08-31 10:10:00,255.45,255.48,254.56,254.56,6004.0,243.1908,243.2193,242.3435,242.3435,6004.0
2022-08-31 10:15:00,254.56,255.12,254.4,255.12,6651.0,242.3435,242.8766,242.1912,242.8766,6651.0
2022-08-31 10:20:00,255.18,255.21,254.73,254.92,5780.0,242.9337,242.9623,242.5053,242.6862,5780.0
2022-08-31 10:25:00,254.78,255.0,254.6,254.64,5091.0,242.5529,242.7624,242.3816,242.4196,5091.0
2022-08-31 10:30:00,254.92,254.98,254.77,254.89,5696.0,242.6862,242.7433,242.5434,242.6576,5696.0
2022-08-31 10:35:00,254.88,255.31,254.41,254.41,17213.0,242.6481,243.0575,242.2007,242.2007,17213.0
2022-08-31 10:40:00,254.5,254.75,254.5,254.65,6663.0,242.2864,242.5244,242.2864,242.4292,6663.0
2022-08-31 10:45:00,254.69,255.18,254.69,255.18,20852.0,242.4672,242.9337,242.4672,242.9337,20852.0
2022-08-31 10:50:00,255.13,255.24,254.54,254.68,3899.0,242.8861,242.9908,242.3244,242.4577,3899.0
2022-08-31 10:55:00,254.55,255.1,254.48,255.1,4890.0,242.334,242.8576,242.2673,242.8576,4890.0
2022-08-31 11:00:00,255.07,255.07,254.57,254.63,3224.0,242.829,242.829,242.353,242.4101,3224.0
2022-08-31 11:05:00,254.57,254.97,254.05,254.29,6252.0,242.353,242.7338,241.8579,242.0864,6252.0
2022-08-31 11:10:00,254.2,254.39,253.9,254.39,3438.0,242.0008,242.1816,241.7151,242.1816,3438.0
2022-08-31 11:15:00,254.33,254.35,254.11,254.31,4645.0,242.1245,242.1436,241.9151,242.1055,4645.0
2022-08-31 11:20:00,254.35,254.56,254.29,254.46,3450.0,242.1436,242.3435,242.0864,242.2483,3450.0
2022-08-31 11:25:00,254.58,254.67,254.2,254.32,3080.0,242.3625,242.4482,242.0008,242.115,3080.0
2022-08-31 11:30:00,254.29,254.45,254.17,254.36,5142.0,242.0864,242.2388,241.9722,242.1531,5142.0
2022-08-31 11:35:00,254.31,254.38,254.11,254.29,3681.0,242.1055,242.1721,241.9151,242.0864,3681.0
2022-08-31 11:40:00,254.17,254.48,254.03,254.48,2656.0,241.9722,242.2673,241.8389,242.2673,2656.0
2022-08-31 11:45:00,254.54,254.58,254.31,254.52,2516.0,242.3244,242.3625,242.1055,242.3054,2516.0
2022-08-31 11:50:00,254.64,254.73,254.54,254.64,2135.0,242.4196,242.5053,242.3244,242.4196,2135.0
2022-08-31 11:55:00,254.66,254.9,254.62,254.74,3305.0,242.4387,242.6672,242.4006,242.5148,3305.0
2022-08-31 12:00:00,254.67,254.78,254.39,254.5,3141.0,242.4482,242.5529,242.1816,242.2864,3141.0
2022-08-31 12:05:00,254.53,254.53,254.18,254.42,2316.0,242.3149,242.3149,241.9817,242.2102,2316.0
2022-08-31 12:10:00,254.43,254.47,254.2,254.28,2328.0,242.2197,242.2578,242.0008,242.0769,2328.0
2022-08-31 12:15:00,254.11,254.25,253.96,253.96,2480.0,241.9151,242.0484,241.7723,241.7723,2480.0
2022-08-31 12:20:00,254.18,254.26,253.62,253.75,2200.0,241.9817,242.0579,241.4486,241.5723,2200.0
2022-08-31 12:25:00,253.72,254.12,253.71,254.12,3375.0,241.5438,241.9246,241.5343,241.9246,3375.0
2022-08-31 12:30:00,254.11,254.32,254.01,254.01,4433.0,241.9151,242.115,241.8199,241.8199,4433.0
2022-08-31 12:35:00,254.13,254.15,253.74,253.93,3659.0,241.9341,241.9532,241.5628,241.7437,3659.0
2022-08-31 12:40:00,253.82,253.93,253.64,253.92,2362.0,241.639,241.7437,241.4676,241.7342,2362.0
2022-08-31 12:45:00,253.92,254.04,253.84,254.04,1865.0,241.7342,241.8484,241.658,241.8484,1865.0
2022-08-31 12:50:00,254.01,254.12,253.86,253.89,5705.0,241.8199,241.9246,241.6771,241.7056,5705.0
2022-08-31 12:55:00,253.73,253.88,253.65,253.88,3437.0,241.5533,241.6961,241.4771,241.6961,3437.0
2022-08-31 13:00:00,253.91,254.14,253.9,253.9,2392.0,241.7247,241.9436,241.7151,241.7151,2392.0
2022-08-31 13:05:00,253.9,254.0,253.84,253.84,2756.0,241.7151,241.8103,241.658,241.658,2756.0
2022-08-31 13:10:00,253.85,253.95,253.72,253.75,3118.0,241.6675,241.7627,241.5438,241.5723,3118.0
2022-08-31 13:15:00,253.67,253.72,253.42,253.48,3553.0,241.4962,241.5438,241.2582,241.3153,3553.0
2022-08-31 13:20:00,253.48,253.48,253.12,253.15,3211.0,241.3153,241.3153,240.9726,241.0011,3211.0
2022-08-31 13:25:00,253.08,253.31,252.91,253.31,2960.0,240.9345,241.1535,240.7727,241.1535,2960.0
2022-08-31 13:30:00,253.31,253.42,253.11,253.34,3246.0,241.1535,241.2582,240.9631,241.182,3246.0
2022-08-31 13:35:00,253.44,253.44,253.16,253.17,3672.0,241.2772,241.2772,241.0107,241.0202,3672.0
2022-08-31 13:40:00,253.19,253.2,252.87,253.11,6126.0,241.0392,241.0487,240.7346,240.9631,6126.0
2022-08-31 13:45:00,253.08,253.16,252.9,252.97,2825.0,240.9345,241.0107,240.7631,240.8298,2825.0
2022-08-31 13:50:00,252.99,253.16,252.85,253.08,4340.0,240.8488,241.0107,240.7155,240.9345,4340.0
2022-08-31 13:55:00,253.0,253.17,253.0,253.04,4278.0,240.8583,241.0202,240.8583,240.8964,4278.0
2022-08-31 14:00:00,253.1,253.17,252.87,253.03,3310.0,240.9535,241.0202,240.7346,240.8869,3310.0
2022-08-31 14:05:00,253.01,253.1,252.74,252.93,4029.0,240.8679,240.9535,240.6108,240.7917,4029.0
2022-08-31 14:10:00,252.97,252.97,252.62,252.84,5377.0,240.8298,240.8298,240.4966,240.706,5377.0
2022-08-31 14:15:00,252.9,253.01,252.59,252.8,19425.0,240.7631,240.8679,240.468,240.6679,19425.0
2022-08-31 14:20:00,252.79,252.95,252.64,252.77,8196.0,240.6584,240.8107,240.5156,240.6394,8196.0
2022-08-31 14:25:00,252.83,253.19,252.8,253.19,3883.0,240.6965,241.0392,240.6679,241.0392,3883.0
2022-08-31 14:30:00,253.18,253.21,252.83,252.96,4206.0,241.0297,241.0583,240.6965,240.8203,4206.0
2022-08-31 14:35:00,252.9,252.98,252.66,252.97,4400.0,240.7631,240.8393,240.5347,240.8298,4400.0
2022-08-31 14:40:00,252.88,252.96,252.78,252.78,2960.0,240.7441,240.8203,240.6489,240.6489,2960.0
2022-08-31 14:45:00,252.64,253.15,252.63,253.01,3668.0,240.5156,241.0011,240.5061,240.8679,3668.0
2022-08-31 14:50:00,253.04,253.22,253.0,253.06,2651.0,240.8964,241.0678,240.8583,240.9155,2651.0
2022-08-31 14:55:00,253.07,253.19,252.93,253.13,4400.0,240.925,241.0392,240.7917,240.9821,4400.0
2022-08-31 15:00:00,253.01,253.38,252.96,253.38,3989.0,240.8679,241.2201,240.8203,241.2201,3989.0
2022-08-31 15:05:00,253.52,253.85,253.37,253.49,6000.0,241.3534,241.6675,241.2106,241.3248,6000.0
2022-08-31 15:10:00,253.59,253.72,253.39,253.59,5862.0,241.42,241.5438,241.2296,241.42,5862.0
2022-08-31 15:15:00,253.6,253.93,253.5,253.82,10321.0,241.4295,241.7437,241.3343,241.639,10321.0
2022-08-31 15:20:00,253.82,253.82,253.16,253.16,5757.0,241.639,241.639,241.0107,241.0107,5757.0
2022-08-31 15:25:00,253.26,253.32,253.09,253.23,6905.0,241.1059,241.163,240.944,241.0773,6905.0
2022-08-31 15:30:00,253.19,253.28,252.94,252.96,6289.0,241.0392,241.1249,240.8012,240.8203,6289.0
2022-08-31 15:35:00,252.97,253.1,252.83,253.09,9277.0,240.8298,240.9535,240.6965,240.944,9277.0
2022-08-31 15:40:00,253.11,253.3,252.93,253.23,12466.0,240.9631,241.1439,240.7917,241.0773,12466.0
2022-08-31 15:45:00,253.26,253.32,252.97,253.06,11914.0,241.1059,241.163,240.8298,240.9155,11914.0
2022-08-31 15:50:00,252.98,253.29,252.82,253.16,21471.0,240.8393,241.1344,240.687,241.0107,21471.0
2022-08-31 15:55:00,253.13,253.27,252.33,252.42,49718.0,240.9821,241.1154,240.2205,240.3062,49718.0
2022-09-01 09:30:00,251.91,252.68,251.15,252.49,7360.0,239.8206,240.5537,239.0971,240.3728,7360.0
2022-09-01 09:35:00,252.47,252.72,251.93,252.54,2900.0,240.3538,240.5918,239.8397,240.4204,2900.0
2022-09-01 09:40:00,252.78,253.11,252.5,253.11,3035.0,240.6489,240.9631,240.3823,240.9631,3035.0
2022-09-01 09:45:00,253.01,253.55,253.0,253.22,3800.0,240.8679,241.3819,240.8583,241.0678,3800.0
2022-09-01 09:50:00,253.39,254.02,253.35,253.86,5072.0,241.2296,241.8294,241.1915,241.6771,5072.0
2022-09-01 09:55:00,253.92,254.35,253.66,254.24,3313.0,241.7342,242.1436,241.4867,242.0388,3313.0
2022-09-01 10:00:00,254.18,254.33,253.75,253.9,3632.0,241.9817,242.1245,241.5723,241.7151,3632.0
2022-09-01 10:05:00,254.05,254.22,253.83,254.16,3869.0,241.8579,242.0198,241.6485,241.9627,3869.0
2022-09-01 10:10:00,254.01,254.3,253.81,253.86,4700.0,241.8199,242.096,241.6295,241.6771,4700.0
2022-09-01 10:15:00,253.77,253.89,253.57,253.69,1800.0,241.5914,241.7056,241.401,241.5152,1800.0
2022-09-01 10:20:00,253.49,253.83,253.39,253.58,4134.0,241.3248,241.6485,241.2296,241.4105,4134.0
2022-09-01 10:25:00,253.52,253.56,252.71,252.74,3545.0,241.3534,241.3915,240.5823,240.6108,3545.0
2022-09-01 10:30:00,252.92,253.1,252.55,253.0,8405.0,240.7822,240.9535,240.4299,240.8583,8405.0
2022-09-01 10:35:00,253.01,253.07,252.68,252.68,4188.0,240.8679,240.925,240.5537,240.5537,4188.0
2022-09-01 10:40:00,252.61,252.79,252.45,252.46,1981.0,240.4871,240.6584,240.3347,240.3443,1981.0
2022-09-01 10:45:00,252.51,252.54,252.13,252.21,2509.0,240.3919,240.4204,240.0301,240.1063,2509.0
2022-09-01 10:50:00,252.11,252.14,251.93,252.0,4615.0,240.0111,240.0396,239.8397,239.9063,4615.0
2022-09-01 10:55:00,251.99,252.74,251.92,252.43,8709.0,239.8968,240.6108,239.8302,240.3157,8709.0
2022-09-01 11:00:00,252.48,252.93,252.48,252.59,3326.0,240.3633,240.7917,240.3633,240.468,3326.0
2022-09-01 11:05:00,252.73,253.58,252.72,253.51,14306.0,240.6013,241.4105,240.5918,241.3439,14306.0
2022-09-01 11:10:00,253.63,254.46,253.63,254.24,7101.0,241.4581,242.2483,241.4581,242.0388,7101.0
2022-09-01 11:15:00,254.35,254.48,254.24,254.24,4485.0,242.1436,242.2673,242.0388,242.0388,4485.0
2022-09-01 11:20:00,254.16,254.17,253.9,253.96,1725.0,241.9627,241.9722,241.7151,241.7723,1725.0
2022-09-01 11:25:00,253.87,253.91,253.65,253.65,1700.0,241.6866,241.7247,241.4771,241.4771,1700.0
2022-09-01 11:30:00,253.64,253.92,253.56,253.77,5117.0,241.4676,241.7342,241.3915,241.5914,5117.0
2022-09-01 11:35:00,253.73,254.19,253.59,253.62,2146.0,241.5533,241.9912,241.42,241.4486,2146.0
2022-09-01 11:40:00,253.63,253.63,253.28,253.28,2978.0,241.4581,241.4581,241.1249,241.1249,2978.0
2022-09-01 11:45:00,253.26,253.34,253.12,253.24,11401.0,241.1059,241.182,240.9726,241.0868,11401.0
2022-09-01 11:50:00,253.27,253.27,252.9,253.04,10722.0,241.1154,241.1154,240.7631,240.8964,10722.0
2022-09-01 11:55:00,253.13,253.23,252.73,252.92,5585.0,240.9821,241.0773,240.6013,240.7822,5585.0
2022-09-01 12:00:00,252.92,253.1,252.76,253.1,3970.0,240.7822,240.9535,240.6299,240.9535,3970.0
2022-09-01 12:05:00,253.01,253.15,252.96,253.15,7672.0,240.8679,241.0011,240.8203,241.0011,7672.0
2022-09-01 12:10:00,253.21,253.21,252.96,253.08,2354.0,241.0583,241.0583,240.8203,240.9345,2354.0
2022-09-01 12:15:00,253.15,253.35,253.0,253.35,14257.0,241.0011,241.1915,240.8583,241.1915,14257.0
2022-09-01 12:20:00,253.31,253.35,253.09,253.11,7098.0,241.1535,241.1915,240.944,240.9631,7098.0
2022-09-01 12:25:00,253.22,253.25,253.0,253.04,3351.0,241.0678,241.0963,240.8583,240.8964,3351.0
2022-09-01 12:30:00,253.04,253.33,252.93,253.32,13211.0,240.8964,241.1725,240.7917,241.163,13211.0
2022-09-01 12:35:00,253.37,253.43,252.96,252.96,1863.0,241.2106,241.2677,240.8203,240.8203,1863.0
2022-09-01 12:40:00,252.92,253.11,252.86,253.04,2114.0,240.7822,240.9631,240.7251,240.8964,2114.0
2022-09-01 12:45:00,253.17,253.37,252.89,252.92,7341.0,241.0202,241.2106,240.7536,240.7822,7341.0
2022-09-01 12:50:00,252.83,252.91,252.74,252.87,2552.0,240.6965,240.7727,240.6108,240.7346,2552.0
2022-09-01 12:55:00,252.9,252.9,252.53,252.61,3744.0,240.7631,240.7631,240.4109,240.4871,3744.0
2022-09-01 13:00:00,252.5,252.57,252.25,252.55,5238.0,240.3823,240.449,240.1443,240.4299,5238.0
2022-09-01 13:05:00,252.54,252.65,252.49,252.65,9306.0,240.4204,240.5251,240.3728,240.5251,9306.0
2022-09-01 13:10:00,252.57,252.9,252.49,252.9,4005.0,240.449,240.7631,240.3728,240.7631,4005.0
2022-09-01 13:15:00,253.0,253.0,252.64,252.68,14848.0,240.8583,240.8583,240.5156,240.5537,14848.0
2022-09-01 13:20:00,252.73,253.15,252.73,253.1,7359.0,240.6013,241.0011,240.6013,240.9535,7359.0
2022-09-01 13:25:00,253.0,253.39,252.93,253.3,2853.0,240.8583,241.2296,240.7917,241.1439,2853.0
2022-09-01 13:30:00,253.36,253.53,253.35,253.35,1711.0,241.2011,241.3629,241.1915,241.1915,1711.0
2022-09-01 13:35:00,253.42,253.47,253.16,253.44,4699.0,241.2582,241.3058,241.0107,241.2772,4699.0
2022-09-01 13:40:00,253.4,253.4,252.91,253.14,2973.0,241.2391,241.2391,240.7727,240.9916,2973.0
2022-09-01 13:45:00,253.14,253.16,252.99,253.11,2464.0,240.9916,241.0107,240.8488,240.9631,2464.0
2022-09-01 13:50:00,253.22,253.25,253.06,253.15,4241.0,241.0678,241.0963,240.9155,241.0011,4241.0
2022-09-01 13:55:00,253.09,253.18,252.94,253.18,2521.0,240.944,241.0297,240.8012,241.0297,2521.0
2022-09-01 14:00:00,253.3,253.49,253.06,253.27,3746.0,241.1439,241.3248,240.9155,241.1154,3746.0
2022-09-01 14:05:00,253.38,253.5,253.09,253.17,4528.0,241.2201,241.3343,240.944,241.0202,4528.0
2022-09-01 14:10:00,253.1,253.25,253.1,253.18,2260.0,240.9535,241.0963,240.9535,241.0297,2260.0
2022-09-01 14:15:00,253.23,253.39,253.23,253.32,1600.0,241.0773,241.2296,241.0773,241.163,1600.0
2022-09-01 14:20:00,253.42,253.73,253.41,253.7,4390.0,241.2582,241.5533,241.2487,241.5247,4390.0
2022-09-01 14:25:00,253.67,254.1,253.67,253.73,5605.0,241.4962,241.9055,241.4962,241.5533,5605.0
2022-09-01 14:30:00,253.8,254.0,253.54,253.59,4461.0,241.6199,241.8103,241.3724,241.42,4461.0
2022-09-01 14:35:00,253.65,253.91,253.27,253.37,3926.0,241.4771,241.7247,241.1154,241.2106,3926.0
2022-09-01 14:40:00,253.43,253.61,253.35,253.35,3304.0,241.2677,241.4391,241.1915,241.1915,3304.0
2022-09-01 14:45:00,253.37,253.37,253.03,253.2,5793.0,241.2106,241.2106,240.8869,241.0487,5793.0
2022-09-01 14:50:00,253.33,253.5,253.25,253.43,7841.0,241.1725,241.3343,241.0963,241.2677,7841.0
2022-09-01 14:55:00,253.39,253.63,253.26,253.41,8464.0,241.2296,241.4581,241.1059,241.2487,8464.0
2022-09-01 15:00:00,253.38,254.32,253.35,254.3,28340.0,241.2201,242.115,241.1915,242.096,28340.0
2022-09-01 15:05:00,254.2,254.63,254.2,254.42,6348.0,242.0008,242.4101,242.0008,242.2102,6348.0
2022-09-01 15:10:00,254.48,254.55,254.31,254.44,7474.0,242.2673,242.334,242.1055,242.2292,7474.0
2022-09-01 15:15:00,254.33,254.33,254.06,254.06,3402.0,242.1245,242.1245,241.8675,241.8675,3402.0
2022-09-01 15:20:00,254.06,254.4,254.06,254.3,7056.0,241.8675,242.1912,241.8675,242.096,7056.0
2022-09-01 15:25:00,254.3,254.37,254.22,254.32,1501.0,242.096,242.1626,242.0198,242.115,1501.0
2022-09-01 15:30:00,254.15,254.4,253.96,254.34,7972.0,241.9532,242.1912,241.7723,242.134,7972.0
2022-09-01 15:35:00,254.26,254.69,254.26,254.52,5047.0,242.0579,242.4672,242.0579,242.3054,5047.0
2022-09-01 15:40:00,254.49,254.84,254.38,254.83,5680.0,242.2768,242.61,242.1721,242.6005,5680.0
2022-09-01 15:45:00,254.79,254.8,254.34,254.37,5339.0,242.5624,242.572,242.134,242.1626,5339.0
2022-09-01 15:50:00,254.44,254.91,254.44,254.91,12553.0,242.2292,242.6767,242.2292,242.6767,12553.0
2022-09-01 15:55:00,254.94,255.32,254.94,255.25,53533.0,242.7052,243.067,242.7052,243.0004,53533.0
2022-09-02 09:30:00,256.52,256.52,255.56,255.78,6334.0,244.2094,244.2094,243.2955,243.5049,6334.0
2022-09-02 09:35:00,255.61,256.23,255.61,256.01,621.0,243.3431,243.9333,243.3431,243.7239,621.0
2022-09-02 09:40:00,255.56,255.81,254.94,255.81,1377.0,243.2955,243.5335,242.7052,243.5335,1377.0
2022-09-02 09:45:00,256.04,256.04,255.59,255.59,895.0,243.7524,243.7524,243.324,243.324,895.0
2022-09-02 09:50:00,255.67,255.68,254.99,254.99,305.0,243.4002,243.4097,242.7528,242.7528,305.0
2022-09-02 09:55:00,254.91,255.25,254.85,255.05,1818.0,242.6767,243.0004,242.6196,242.81,1818.0
2022-09-02 10:00:00,254.83,255.14,254.46,254.46,1637.0,242.6005,242.8956,242.2483,242.2483,1637.0
2022-09-02 10:05:00,254.35,254.98,254.35,254.98,700.0,242.1436,242.7433,242.1436,242.7433,700.0
2022-09-02 10:10:00,254.97,255.64,254.89,255.46,1100.0,242.7338,243.3716,242.6576,243.2003,1100.0
2022-09-02 10:15:00,255.71,255.96,255.52,255.89,5748.0,243.4383,243.6763,243.2574,243.6096,5748.0
2022-09-02 10:20:00,255.74,256.24,255.61,256.13,6426.0,243.4668,243.9428,243.3431,243.8381,6426.0
2022-09-02 10:25:00,256.13,256.47,256.0,256.22,2208.0,243.8381,244.1618,243.7144,243.9238,2208.0
2022-09-02 10:30:00,256.35,256.42,256.02,256.02,2048.0,244.0476,244.1142,243.7334,243.7334,2048.0
2022-09-02 10:35:00,256.03,256.19,255.99,256.04,2002.0,243.7429,243.8952,243.7048,243.7524,2002.0
2022-09-02 10:40:00,256.14,256.49,256.14,256.45,1919.0,243.8476,244.1809,243.8476,244.1428,1919.0
2022-09-02 10:45:00,256.5,256.52,256.08,256.08,1502.0,244.1904,244.2094,243.7905,243.7905,1502.0
2022-09-02 10:50:00,256.22,256.59,256.16,256.59,2312.0,243.9238,244.2761,243.8667,244.2761,2312.0
2022-09-02 10:55:00,256.64,256.71,256.09,256.09,3785.0,244.3237,244.3903,243.8,243.8,3785.0
2022-09-02 11:00:00,256.19,256.35,256.01,256.19,3334.0,243.8952,244.0476,243.7239,243.8952,3334.0
2022-09-02 11:05:00,256.29,256.42,256.0,256.09,2700.0,243.9905,244.1142,243.7144,243.8,2700.0
2022-09-02 11:10:00,256.07,256.44,256.07,256.44,2005.0,243.781,244.1333,243.781,244.1333,2005.0
2022-09-02 11:15:00,256.44,256.48,256.29,256.42,3110.0,244.1333,244.1713,243.9905,244.1142,3110.0
2022-09-02 11:20:00,256.43,256.71,256.37,256.54,2347.0,244.1237,244.3903,244.0666,244.2285,2347.0
2022-09-02 11:25:00,256.59,256.59,256.35,256.5,5100.0,244.2761,244.2761,244.0476,244.1904,5100.0
2022-09-02 11:30:00,256.6,256.62,256.47,256.62,1749.0,244.2856,244.3046,244.1618,244.3046,1749.0
2022-09-02 11:35:00,256.54,256.58,256.53,256.58,415.0,244.2285,244.2665,244.2189,244.2665,415.0
2022-09-02 11:40:00,256.57,256.57,256.13,256.3,2566.0,244.257,244.257,243.8381,244.0,2566.0
2022-09-02 11:45:00,256.33,256.49,256.33,256.38,1292.0,244.0285,244.1809,244.0285,244.0761,1292.0
2022-09-02 11:50:00,256.3,256.39,256.28,256.39,1359.0,244.0,244.0857,243.9809,244.0857,1359.0
2022-09-02 11:55:00,256.43,256.62,256.39,256.62,2133.0,244.1237,244.3046,244.0857,244.3046,2133.0
2022-09-02 12:00:00,256.68,256.81,256.51,256.58,777.0,244.3617,244.4855,244.1999,244.2665,777.0
2022-09-02 12:05:00,256.53,256.6,256.46,256.46,2269.0,244.2189,244.2856,244.1523,244.1523,2269.0
2022-09-02 12:10:00,256.44,256.47,256.35,256.42,1600.0,244.1333,244.1618,244.0476,244.1142,1600.0
2022-09-02 12:15:00,256.26,256.26,256.02,256.07,9659.0,243.9619,243.9619,243.7334,243.781,9659.0
2022-09-02 12:20:00,256.04,256.07,255.41,255.65,4444.0,243.7524,243.781,243.1527,243.3812,4444.0
2022-09-02 12:25:00,255.59,255.59,255.2,255.21,1300.0,243.324,243.324,242.9528,242.9623,1300.0
2022-09-02 12:30:00,255.22,255.24,254.96,254.97,2360.0,242.9718,242.9908,242.7243,242.7338,2360.0
2022-09-02 12:35:00,254.97,255.04,254.79,255.03,1935.0,242.7338,242.8004,242.5624,242.7909,1935.0
2022-09-02 12:40:00,254.94,255.01,254.48,254.49,4764.0,242.7052,242.7719,242.2673,242.2768,4764.0
2022-09-02 12:45:00,254.52,254.74,254.43,254.64,3223.0,242.3054,242.5148,242.2197,242.4196,3223.0
2022-09-02 12:50:00,254.62,254.62,254.35,254.42,2521.0,242.4006,242.4006,242.1436,242.2102,2521.0
2022-09-02 12:55:00,254.49,254.5,254.22,254.24,3083.0,242.2768,242.2864,242.0198,242.0388,3083.0
2022-09-02 13:00:00,254.17,254.17,253.51,253.78,2173.0,241.9722,241.9722,241.3439,241.6009,2173.0
2022-09-02 13:05:00,253.82,253.82,253.45,253.51,1003.0,241.639,241.639,241.2867,241.3439,1003.0
2022-09-02 13:10:00,253.36,253.43,253.21,253.34,4009.0,241.2011,241.2677,241.0583,241.182,4009.0
2022-09-02 13:15:00,253.42,253.68,253.2,253.68,3005.0,241.2582,241.5057,241.0487,241.5057,3005.0
2022-09-02 13:20:00,253.57,253.57,252.71,252.93,1617.0,241.401,241.401,240.5823,240.7917,1617.0
2022-09-02 13:25:00,252.79,252.79,252.57,252.66,3618.0,240.6584,240.6584,240.449,240.5347,3618.0
2022-09-02 13:30:00,252.56,252.68,252.52,252.65,2324.0,240.4395,240.5537,240.4014,240.5251,2324.0
2022-09-02 13:35:00,252.54,253.05,252.54,252.88,3808.0,240.4204,240.9059,240.4204,240.7441,3808.0
2022-09-02 13:40:00,252.92,253.3,252.91,253.2,2021.0,240.7822,241.1439,240.7727,241.0487,2021.0
2022-09-02 13:45:00,253.25,253.56,252.88,252.88,4849.0,241.0963,241.3915,240.7441,240.7441,4849.0
2022-09-02 13:50:00,252.88,252.89,252.46,252.69,3347.0,240.7441,240.7536,240.3443,240.5632,3347.0
2022-09-02 13:55:00,252.63,252.66,252.53,252.57,3626.0,240.5061,240.5347,240.4109,240.449,3626.0
2022-09-02 14:00:00,252.54,252.69,252.49,252.64,3066.0,240.4204,240.5632,240.3728,240.5156,3066.0
2022-09-02 14:05:00,252.64,252.9,252.53,252.84,4106.0,240.5156,240.7631,240.4109,240.706,4106.0
2022-09-02 14:10:00,252.78,252.78,252.46,252.55,3401.0,240.6489,240.6489,240.3443,240.4299,3401.0
2022-09-02 14:15:00,252.52,252.55,252.32,252.32,2818.0,240.4014,240.4299,240.211,240.211,2818.0
2022-09-02 14:20:00,252.25,252.55,252.25,252.46,3922.0,240.1443,240.4299,240.1443,240.3443,3922.0
2022-09-02 14:25:00,252.43,252.96,252.42,252.96,4676.0,240.3157,240.8203,240.3062,240.8203,4676.0
2022-09-02 14:30:00,252.89,252.89,252.53,252.56,2936.0,240.7536,240.7536,240.4109,240.4395,2936.0
2022-09-02 14:35:00,252.58,252.93,252.37,252.82,5359.0,240.4585,240.7917,240.2586,240.687,5359.0
2022-09-02 14:40:00,252.8,252.98,252.65,252.83,2511.0,240.6679,240.8393,240.5251,240.6965,2511.0
2022-09-02 14:45:00,252.83,252.9,252.56,252.69,4143.0,240.6965,240.7631,240.4395,240.5632,4143.0
2022-09-02 14:50:00,252.63,252.77,252.54,252.54,3277.0,240.5061,240.6394,240.4204,240.4204,3277.0
2022-09-02 14:55:00,252.29,252.4,252.17,252.18,3608.0,240.1824,240.2871,240.0682,240.0777,3608.0
2022-09-02 15:00:00,252.15,252.82,252.15,252.82,4718.0,240.0491,240.687,240.0491,240.687,4718.0
2022-09-02 15:05:00,252.7,252.79,252.37,252.61,9144.0,240.5727,240.6584,240.2586,240.4871,9144.0
2022-09-02 15:10:00,252.66,252.83,252.57,252.78,3961.0,240.5347,240.6965,240.449,240.6489,3961.0
2022-09-02 15:15:00,252.94,253.11,252.93,253.01,5708.0,240.8012,240.9631,240.7917,240.8679,5708.0
2022-09-02 15:20:00,253.07,253.14,252.49,252.58,9507.0,240.925,240.9916,240.3728,240.4585,9507.0
2022-09-02 15:25:00,252.63,253.02,252.5,252.93,15680.0,240.5061,240.8774,240.3823,240.7917,15680.0
2022-09-02 15:30:00,252.93,252.93,252.52,252.64,19677.0,240.7917,240.7917,240.4014,240.5156,19677.0
2022-09-02 15:35:00,252.61,252.61,252.07,252.4,21126.0,240.4871,240.4871,239.973,240.2871,21126.0
2022-09-02 15:40:00,252.39,252.4,252.02,252.3,24588.0,240.2776,240.2871,239.9254,240.1919,24588.0
2022-09-02 15:45:00,252.3,252.4,251.79,251.91,11312.0,240.1919,240.2871,239.7064,239.8206,11312.0
2022-09-02 15:50:00,251.98,252.69,251.91,252.69,16496.0,239.8873,240.5632,239.8206,240.5632,16496.0
2022-09-02 15:55:00,252.74,252.92,252.47,252.9,36461.0,240.6108,240.7822,240.3538,240.7631,36461.0
2022-09-06 09:30:00,253.56,253.56,251.71,251.78,20985.0,241.3915,241.3915,239.6302,239.6969,20985.0
2022-09-06 09:35:00,251.56,251.78,250.77,251.56,11655.0,239.4874,239.6969,238.7354,239.4874,11655.0
2022-09-06 09:40:00,251.64,252.71,251.63,252.71,3372.0,239.5636,240.5823,239.5541,240.5823,3372.0
2022-09-06 09:45:00,252.87,253.26,252.11,252.93,12726.0,240.7346,241.1059,240.0111,240.7917,12726.0
2022-09-06 09:50:00,252.93,253.15,252.09,252.09,9431.0,240.7917,241.0011,239.992,239.992,9431.0
2022-09-06 09:55:00,252.31,253.54,252.06,253.42,17624.0,240.2015,241.3724,239.9635,241.2582,17624.0
2022-09-06 10:00:00,253.57,253.57,251.18,251.58,8052.0,241.401,241.401,239.1257,239.5065,8052.0
2022-09-06 10:05:00,251.59,251.93,251.45,251.88,4576.0,239.516,239.8397,239.3827,239.7921,4576.0
2022-09-06 10:10:00,251.88,252.05,251.31,251.55,4239.0,239.7921,239.9539,239.2494,239.4779,4239.0
2022-09-06 10:15:00,252.0,252.09,251.52,251.94,6593.0,239.9063,239.992,239.4494,239.8492,6593.0
2022-09-06 10:20:00,252.02,252.19,251.93,252.14,1934.0,239.9254,240.0872,239.8397,240.0396,1934.0
2022-09-06 10:25:00,251.95,252.56,251.95,252.38,8107.0,239.8587,240.4395,239.8587,240.2681,8107.0
2022-09-06 10:30:00,252.43,252.43,251.93,252.21,1900.0,240.3157,240.3157,239.8397,240.1063,1900.0
2022-09-06 10:35:00,252.3,252.94,251.97,252.88,8569.0,240.1919,240.8012,239.8778,240.7441,8569.0
2022-09-06 10:40:00,252.89,253.39,252.8,253.32,6820.0,240.7536,241.2296,240.6679,241.163,6820.0
2022-09-06 10:45:00,253.52,253.52,252.89,253.05,6487.0,241.3534,241.3534,240.7536,240.9059,6487.0
2022-09-06 10:50:00,253.23,253.41,252.89,252.95,5000.0,241.0773,241.2487,240.7536,240.8107,5000.0
2022-09-06 10:55:00,253.01,253.57,252.93,252.94,4817.0,240.8679,241.401,240.7917,240.8012,4817.0
2022-09-06 11:00:00,252.98,253.37,252.84,253.23,5319.0,240.8393,241.2106,240.706,241.0773,5319.0
2022-09-06 11:05:00,253.02,253.52,253.02,253.44,4700.0,240.8774,241.3534,240.8774,241.2772,4700.0
2022-09-06 11:10:00,253.38,253.46,253.19,253.37,1100.0,241.2201,241.2963,241.0392,241.2106,1100.0
2022-09-06 11:15:00,253.44,253.5,253.23,253.23,2025.0,241.2772,241.3343,241.0773,241.0773,2025.0
2022-09-06 11:20:00,253.44,253.44,253.15,253.19,1900.0,241.2772,241.2772,241.0011,241.0392,1900.0
2022-09-06 11:25:00,253.29,253.29,252.96,253.0,2332.0,241.1344,241.1344,240.8203,240.8583,2332.0
2022-09-06 11:30:00,253.08,253.11,252.7,253.11,3099.0,240.9345,240.9631,240.5727,240.9631,3099.0
2022-09-06 11:35:00,252.85,252.85,252.56,252.78,2858.0,240.7155,240.7155,240.4395,240.6489,2858.0
2022-09-06 11:40:00,253.16,253.31,253.07,253.23,1342.0,241.0107,241.1535,240.925,241.0773,1342.0
2022-09-06 11:45:00,253.24,253.38,253.19,253.27,3828.0,241.0868,241.2201,241.0392,241.1154,3828.0
2022-09-06 11:50:00,253.3,253.32,253.19,253.3,1336.0,241.1439,241.163,241.0392,241.1439,1336.0
2022-09-06 11:55:00,253.29,253.29,253.1,253.19,2078.0,241.1344,241.1344,240.9535,241.0392,2078.0
2022-09-06 12:00:00,253.06,253.37,253.0,253.26,2430.0,240.9155,241.2106,240.8583,241.1059,2430.0
2022-09-06 12:05:00,253.41,253.41,252.69,252.69,1422.0,241.2487,241.2487,240.5632,240.5632,1422.0
2022-09-06 12:10:00,252.58,252.68,252.45,252.64,1000.0,240.4585,240.5537,240.3347,240.5156,1000.0
2022-09-06 12:15:00,252.61,252.71,252.0,252.0,2564.0,240.4871,240.5823,239.9063,239.9063,2564.0
2022-09-06 12:20:00,251.97,252.11,251.9,252.07,1900.0,239.8778,240.0111,239.8111,239.973,1900.0
2022-09-06 12:25:00,251.98,252.32,251.98,252.32,2347.0,239.8873,240.211,239.8873,240.211,2347.0
2022-09-06 12:30:00,252.33,252.35,251.88,251.95,2000.0,240.2205,240.2395,239.7921,239.8587,2000.0
2022-09-06 12:35:00,251.99,252.06,251.82,251.83,3217.0,239.8968,239.9635,239.735,239.7445,3217.0
2022-09-06 12:40:00,251.92,252.17,251.82,252.11,1546.0,239.8302,240.0682,239.735,240.0111,1546.0
2022-09-06 12:45:00,252.14,252.25,252.02,252.15,2656.0,240.0396,240.1443,239.9254,240.0491,2656.0
2022-09-06 12:50:00,252.15,252.19,251.98,252.09,3200.0,240.0491,240.0872,239.8873,239.992,3200.0
2022-09-06 12:55:00,252.07,252.35,252.0,252.32,4200.0,239.973,240.2395,239.9063,240.211,4200.0
2022-09-06 13:00:00,252.25,252.34,252.06,252.06,3211.0,240.1443,240.23,239.9635,239.9635,3211.0
2022-09-06 13:05:00,252.05,252.1,251.65,251.65,2000.0,239.9539,240.0015,239.5731,239.5731,2000.0
2022-09-06 13:10:00,251.62,251.65,251.41,251.61,3710.0,239.5446,239.5731,239.3446,239.535,3710.0
2022-09-06 13:15:00,251.61,251.64,251.4,251.64,3449.0,239.535,239.5636,239.3351,239.5636,3449.0
2022-09-06 13:20:00,251.69,251.69,251.47,251.58,2545.0,239.6112,239.6112,239.4018,239.5065,2545.0
2022-09-06 13:25:00,251.6,251.79,251.49,251.71,2014.0,239.5255,239.7064,239.4208,239.6302,2014.0
2022-09-06 13:30:00,251.69,252.08,251.67,252.04,2802.0,239.6112,239.9825,239.5922,239.9444,2802.0
2022-09-06 13:35:00,252.03,252.39,251.89,252.34,2797.0,239.9349,240.2776,239.8016,240.23,2797.0
2022-09-06 13:40:00,252.34,252.4,251.92,252.25,2825.0,240.23,240.2871,239.8302,240.1443,2825.0
2022-09-06 13:45:00,252.33,252.34,252.03,252.06,3007.0,240.2205,240.23,239.9349,239.9635,3007.0
2022-09-06 13:50:00,252.02,252.22,251.88,252.19,2962.0,239.9254,240.1158,239.7921,240.0872,2962.0
2022-09-06 13:55:00,252.27,252.67,252.27,252.67,2253.0,240.1634,240.5442,240.1634,240.5442,2253.0
2022-09-06 14:00:00,252.58,252.95,252.58,252.95,2403.0,240.4585,240.8107,240.4585,240.8107,2403.0
2022-09-06 14:05:00,252.92,252.92,252.67,252.76,2002.0,240.7822,240.7822,240.5442,240.6299,2002.0
2022-09-06 14:10:00,252.84,253.1,252.7,253.01,4184.0,240.706,240.9535,240.5727,240.8679,4184.0
2022-09-06 14:15:00,253.0,253.18,253.0,253.07,2000.0,240.8583,241.0297,240.8583,240.925,2000.0
2022-09-06 14:20:00,253.14,253.14,252.81,252.97,1789.0,240.9916,240.9916,240.6775,240.8298,1789.0
2022-09-06 14:25:00,252.97,253.14,252.94,252.95,1410.0,240.8298,240.9916,240.8012,240.8107,1410.0
2022-09-06 14:30:00,253.06,253.06,252.53,252.8,3341.0,240.9155,240.9155,240.4109,240.6679,3341.0
2022-09-06 14:35:00,252.81,253.22,252.72,253.05,2470.0,240.6775,241.0678,240.5918,240.9059,2470.0
2022-09-06 14:40:00,253.05,253.13,252.98,253.13,3698.0,240.9059,240.9821,240.8393,240.9821,3698.0
2022-09-06 14:45:00,253.02,253.12,252.86,253.12,2768.0,240.8774,240.9726,240.7251,240.9726,2768.0
2022-09-06 14:50:00,253.08,253.08,252.69,252.86,1584.0,240.9345,240.9345,240.5632,240.7251,1584.0
2022-09-06 14:55:00,252.95,253.06,252.69,252.83,1967.0,240.8107,240.9155,240.5632,240.6965,1967.0
2022-09-06 15:00:00,252.77,252.87,252.65,252.82,3022.0,240.6394,240.7346,240.5251,240.687,3022.0
2022-09-06 15:05:00,252.82,253.39,252.79,253.36,2935.0,240.687,241.2296,240.6584,241.2011,2935.0
2022-09-06 15:10:00,253.4,253.54,253.4,253.4,3309.0,241.2391,241.3724,241.2391,241.2391,3309.0
2022-09-06 15:15:00,253.35,253.5,253.3,253.3,2336.0,241.1915,241.3343,241.1439,241.1439,2336.0
2022-09-06 15:20:00,253.24,253.29,252.9,253.15,4796.0,241.0868,241.1344,240.7631,241.0011,4796.0
2022-09-06 15:25:00,253.11,253.16,252.92,252.99,5714.0,240.9631,241.0107,240.7822,240.8488,5714.0
2022-09-06 15:30:00,252.97,252.97,252.46,252.59,5677.0,240.8298,240.8298,240.3443,240.468,5677.0
2022-09-06 15:35:00,252.57,252.73,252.35,252.46,7673.0,240.449,240.6013,240.2395,240.3443,7673.0
2022-09-06 15:40:00,252.53,252.95,252.49,252.95,9226.0,240.4109,240.8107,240.3728,240.8107,9226.0
2022-09-06 15:45:00,252.91,252.91,252.14,252.35,9502.0,240.7727,240.7727,240.0396,240.2395,9502.0
2022-09-06 15:50:00,252.3,252.34,251.89,252.13,12142.0,240.1919,240.23,239.8016,240.0301,12142.0
2022-09-06 15:55:00,252.04,252.49,251.79,252.16,62767.0,239.9444,240.3728,239.7064,240.0587,62767.0
2022-09-07 09:30:00,253.04,253.93,253.04,253.9,14550.0,240.8964,241.7437,240.8964,241.7151,14550.0
2022-09-07 09:35:00,253.89,253.92,252.8,253.77,3105.0,241.7056,241.7342,240.6679,241.5914,3105.0
2022-09-07 09:40:00,253.58,254.47,253.58,254.4,3972.0,241.4105,242.2578,241.4105,242.1912,3972.0
2022-09-07 09:45:00,253.96,254.53,253.96,254.16,3747.0,241.7723,242.3149,241.7723,241.9627,3747.0
2022-09-07 09:50:00,253.96,254.37,253.54,253.88,4308.0,241.7723,242.1626,241.3724,241.6961,4308.0
2022-09-07 09:55:00,253.79,254.75,253.78,254.75,10219.0,241.6104,242.5244,241.6009,242.5244,10219.0
2022-09-07 10:00:00,254.62,255.14,254.18,255.01,8727.0,242.4006,242.8956,241.9817,242.7719,8727.0
2022-09-07 10:05:00,254.92,255.21,254.7,255.07,5023.0,242.6862,242.9623,242.4768,242.829,5023.0
2022-09-07 10:10:00,255.1,255.24,254.81,254.88,3678.0,242.8576,242.9908,242.5815,242.6481,3678.0
2022-09-07 10:15:00,254.86,255.04,254.52,254.83,7094.0,242.6291,242.8004,242.3054,242.6005,7094.0
2022-09-07 10:20:00,254.84,255.15,254.84,254.95,4364.0,242.61,242.9052,242.61,242.7148,4364.0
2022-09-07 10:25:00,254.83,255.09,254.82,255.09,4773.0,242.6005,242.848,242.591,242.848,4773.0
2022-09-07 10:30:00,255.43,256.34,255.42,256.34,4342.0,243.1717,244.0381,243.1622,244.0381,4342.0
2022-09-07 10:35:00,256.3,256.3,255.72,256.09,9424.0,244.0,244.0,243.4478,243.8,9424.0
2022-09-07 10:40:00,256.23,256.53,256.23,256.39,9478.0,243.9333,244.2189,243.9333,244.0857,9478.0
2022-09-07 10:45:00,256.45,256.6,256.06,256.3,10202.0,244.1428,244.2856,243.7715,244.0,10202.0
2022-09-07 10:50:00,256.31,256.62,256.2,256.21,6768.0,244.0095,244.3046,243.9048,243.9143,6768.0
2022-09-07 10:55:00,256.26,256.36,256.11,256.16,9036.0,243.9619,244.0571,243.8191,243.8667,9036.0
2022-09-07 11:00:00,256.0,256.36,255.76,256.31,4865.0,243.7144,244.0571,243.4859,244.0095,4865.0
2022-09-07 11:05:00,256.31,256.58,256.26,256.37,3139.0,244.0095,244.2665,243.9619,244.0666,3139.0
2022-09-07 11:10:00,256.26,256.64,256.14,256.64,5681.0,243.9619,244.3237,243.8476,244.3237,5681.0
2022-09-07 11:15:00,256.72,256.86,256.28,256.52,6596.0,244.3998,244.5331,243.9809,244.2094,6596.0
2022-09-07 11:20:00,256.58,256.95,256.46,256.88,6430.0,244.2665,244.6188,244.1523,244.5521,6430.0
2022-09-07 11:25:00,256.95,257.42,256.95,257.09,8679.0,244.6188,245.0662,244.6188,244.7521,8679.0
2022-09-07 11:30:00,257.09,257.34,257.08,257.13,3511.0,244.7521,244.9901,244.7425,244.7901,3511.0
2022-09-07 11:35:00,256.98,257.18,256.76,256.8,3701.0,244.6473,244.8377,244.4379,244.476,3701.0
2022-09-07 11:40:00,256.74,256.74,256.5,256.56,9588.0,244.4189,244.4189,244.1904,244.2475,9588.0
2022-09-07 11:45:00,256.56,256.83,256.5,256.76,13964.0,244.2475,244.5045,244.1904,244.4379,13964.0
2022-09-07 11:50:00,256.83,257.02,256.73,256.93,3939.0,244.5045,244.6854,244.4093,244.5997,3939.0
2022-09-07 11:55:00,256.94,256.99,256.67,256.73,2400.0,244.6093,244.6569,244.3522,244.4093,2400.0
2022-09-07 12:00:00,256.74,256.75,256.58,256.7,3560.0,244.4189,244.4284,244.2665,244.3808,3560.0
2022-09-07 12:05:00,256.76,256.76,256.5,256.76,6943.0,244.4379,244.4379,244.1904,244.4379,6943.0
2022-09-07 12:10:00,256.86,256.92,256.75,256.76,1951.0,244.5331,244.5902,244.4284,244.4379,1951.0
2022-09-07 12:15:00,256.74,256.88,256.57,256.57,4147.0,244.4189,244.5521,244.257,244.257,4147.0
2022-09-07 12:20:00,256.58,256.74,256.58,256.74,4687.0,244.2665,244.4189,244.2665,244.4189,4687.0
2022-09-07 12:25:00,256.74,257.17,256.74,257.0,3535.0,244.4189,244.8282,244.4189,244.6664,3535.0
2022-09-07 12:30:00,257.03,257.06,256.86,257.06,4339.0,244.6949,244.7235,244.5331,244.7235,4339.0
2022-09-07 12:35:00,257.06,257.67,257.03,257.65,17872.0,244.7235,245.3042,244.6949,245.2852,17872.0
2022-09-07 12:40:00,257.6,258.18,257.59,258.18,7598.0,245.2376,245.7897,245.2281,245.7897,7598.0
2022-09-07 12:45:00,258.07,258.1,257.79,257.8,4809.0,245.685,245.7136,245.4185,245.428,4809.0
2022-09-07 12:50:00,257.8,257.87,257.62,257.7,10691.0,245.428,245.4946,245.2566,245.3328,10691.0
2022-09-07 12:55:00,257.57,257.57,256.54,256.81,12175.0,245.209,245.209,244.2285,244.4855,12175.0
2022-09-07 13:00:00,256.88,257.19,256.82,256.95,5373.0,244.5521,244.8473,244.495,244.6188,5373.0
2022-09-07 13:05:00,257.03,257.24,256.92,256.97,4856.0,244.6949,244.8949,244.5902,244.6378,4856.0
2022-09-07 13:10:00,256.87,256.96,256.77,256.81,69143.0,244.5426,244.6283,244.4474,244.4855,69143.0
2022-09-07 13:15:00,256.8,256.8,256.51,256.64,5918.0,244.476,244.476,244.1999,244.3237,5918.0
2022-09-07 13:20:00,256.61,256.81,256.5,256.62,8112.0,244.2951,244.4855,244.1904,244.3046,8112.0
2022-09-07 13:25:00,256.62,257.23,256.62,257.23,2300.0,244.3046,244.8853,244.3046,244.8853,2300.0
2022-09-07 13:30:00,257.19,257.49,257.08,257.46,6681.0,244.8473,245.1329,244.7425,245.1043,6681.0
2022-09-07 13:35:00,257.45,257.69,257.39,257.69,6132.0,245.0948,245.3233,245.0377,245.3233,6132.0
2022-09-07 13:40:00,257.74,257.98,257.6,257.98,8791.0,245.3709,245.5993,245.2376,245.5993,8791.0
2022-09-07 13:45:00,258.02,258.08,257.64,258.0,5445.0,245.6374,245.6945,245.2757,245.6184,5445.0
2022-09-07 13:50:00,258.1,258.11,257.97,257.99,2267.0,245.7136,245.7231,245.5898,245.6089,2267.0
2022-09-07 13:55:00,258.04,258.11,257.86,257.94,2162.0,245.6565,245.7231,245.4851,245.5613,2162.0
2022-09-07 14:00:00,258.0,258.26,257.96,258.23,3700.0,245.6184,245.8659,245.5803,245.8373,3700.0
2022-09-07 14:05:00,258.3,258.41,258.16,258.34,5900.0,245.904,246.0087,245.7707,245.9421,5900.0
2022-09-07 14:10:00,258.24,258.47,258.19,258.47,3525.0,245.8469,246.0658,245.7993,246.0658,3525.0
2022-09-07 14:15:00,258.4,258.62,258.14,258.16,6036.0,245.9992,246.2086,245.7517,245.7707,6036.0
2022-09-07 14:20:00,258.17,258.17,258.04,258.14,4240.0,245.7802,245.7802,245.6565,245.7517,4240.0
2022-09-07 14:25:00,258.06,258.5,258.01,258.5,4701.0,245.6755,246.0944,245.6279,246.0944,4701.0
2022-09-07 14:30:00,258.62,258.82,258.54,258.75,3083.0,246.2086,246.399,246.1325,246.3324,3083.0
2022-09-07 14:35:00,258.75,258.95,258.7,258.72,5521.0,246.3324,246.5228,246.2848,246.3038,5521.0
2022-09-07 14:40:00,258.78,258.94,258.77,258.88,4272.0,246.361,246.5133,246.3514,246.4562,4272.0
2022-09-07 14:45:00,258.88,258.93,258.58,258.58,4783.0,246.4562,246.5038,246.1706,246.1706,4783.0
2022-09-07 14:50:00,258.56,258.84,258.49,258.8,6307.0,246.1515,246.4181,246.0849,246.38,6307.0
2022-09-07 14:55:00,258.74,259.07,258.73,259.05,2828.0,246.3229,246.637,246.3134,246.618,2828.0
2022-09-07 15:00:00,259.02,259.13,258.94,259.04,4755.0,246.5894,246.6942,246.5133,246.6085,4755.0
2022-09-07 15:05:00,259.01,259.19,258.97,259.15,6771.0,246.5799,246.7513,246.5418,246.7132,6771.0
2022-09-07 15:10:00,259.19,259.19,258.7,258.76,6088.0,246.7513,246.7513,246.2848,246.3419,6088.0
2022-09-07 15:15:00,258.79,258.87,258.5,258.57,4627.0,246.3705,246.4466,246.0944,246.161,4627.0
2022-09-07 15:20:00,258.57,258.71,258.51,258.68,5785.0,246.161,246.2943,246.1039,246.2658,5785.0
2022-09-07 15:25:00,258.73,258.98,258.55,258.95,9244.0,246.3134,246.5514,246.142,246.5228,9244.0
2022-09-07 15:30:00,258.88,259.08,258.8,259.06,13952.0,246.4562,246.6466,246.38,246.6275,13952.0
2022-09-07 15:35:00,259.06,259.25,259.04,259.13,14678.0,246.6275,246.8084,246.6085,246.6942,14678.0
2022-09-07 15:40:00,259.12,259.31,258.93,259.08,15463.0,246.6846,246.8655,246.5038,246.6466,15463.0
2022-09-07 15:45:00,259.07,259.58,258.82,259.41,20119.0,246.637,247.1226,246.399,246.9607,20119.0
2022-09-07 15:50:00,259.37,259.38,258.88,259.01,29135.0,246.9226,246.9322,246.4562,246.5799,29135.0
2022-09-07 15:55:00,259.01,259.04,258.41,258.87,88985.0,246.5799,246.6085,246.0087,246.4466,88985.0
2022-09-08 09:30:00,257.5,258.01,256.42,257.57,18449.0,245.9611,246.4482,244.9295,246.028,18449.0
2022-09-08 09:35:00,257.93,258.34,257.36,257.98,8191.0,246.3718,246.7634,245.8274,246.4196,8191.0
2022-09-08 09:40:00,257.78,259.28,257.72,259.03,7361.0,246.2285,247.6613,246.1712,247.4225,7361.0
2022-09-08 09:45:00,259.19,259.23,258.64,259.06,12831.0,247.5754,247.6136,247.05,247.4512,12831.0
2022-09-08 09:50:00,259.08,259.15,257.81,258.22,13381.0,247.4703,247.5372,246.2572,246.6488,13381.0
2022-09-08 09:55:00,258.3,258.66,258.2,258.66,8346.0,246.7252,247.0691,246.6297,247.0691,8346.0
2022-09-08 10:00:00,258.46,258.5,257.41,257.45,1927.0,246.8781,246.9163,245.8751,245.9133,1927.0
2022-09-08 10:05:00,257.51,258.46,257.51,258.29,4947.0,245.9706,246.8781,245.9706,246.7157,4947.0
2022-09-08 10:10:00,258.17,258.37,257.97,258.16,3480.0,246.6011,246.7921,246.41,246.5915,3480.0
2022-09-08 10:15:00,258.06,258.67,257.93,258.48,3840.0,246.496,247.0787,246.3718,246.8972,3840.0
2022-09-08 10:20:00,258.4,258.67,258.12,258.22,4300.0,246.8208,247.0787,246.5533,246.6488,4300.0
2022-09-08 10:25:00,258.21,258.61,258.1,258.61,2464.0,246.6393,247.0214,246.5342,247.0214,2464.0
2022-09-08 10:30:00,258.46,259.04,258.45,258.95,5221.0,246.8781,247.4321,246.8685,247.3461,5221.0
2022-09-08 10:35:00,258.89,259.47,258.89,259.19,11609.0,247.2888,247.8428,247.2888,247.5754,11609.0
2022-09-08 10:40:00,259.04,259.42,258.98,259.29,4246.0,247.4321,247.7951,247.3748,247.6709,4246.0
2022-09-08 10:45:00,259.27,259.34,258.9,259.12,11503.0,247.6518,247.7186,247.2984,247.5085,11503.0
2022-09-08 10:50:00,259.02,259.27,258.99,259.19,8500.0,247.413,247.6518,247.3843,247.5754,8500.0
2022-09-08 10:55:00,259.14,259.26,258.83,259.25,5232.0,247.5276,247.6422,247.2315,247.6327,5232.0
2022-09-08 11:00:00,259.15,259.97,259.12,259.93,11806.0,247.5372,248.3204,247.5085,248.2822,11806.0
2022-09-08 11:05:00,259.99,260.27,259.52,259.78,56979.0,248.3395,248.607,247.8906,248.1389,56979.0
2022-09-08 11:10:00,259.68,260.33,259.68,260.27,30156.0,248.0434,248.6643,248.0434,248.607,30156.0
2022-09-08 11:15:00,260.19,260.52,260.05,260.43,14651.0,248.5305,248.8458,248.3968,248.7598,14651.0
2022-09-08 11:20:00,260.69,260.7,260.11,260.11,12318.0,249.0081,249.0177,248.4541,248.4541,12318.0
2022-09-08 11:25:00,260.1,260.16,259.81,259.97,2800.0,248.4446,248.5019,248.1676,248.3204,2800.0
2022-09-08 11:30:00,259.9,260.51,259.57,260.51,2324.0,248.2535,248.8362,247.9383,248.8362,2324.0
2022-09-08 11:35:00,260.4,260.51,259.92,259.92,3504.0,248.7311,248.8362,248.2726,248.2726,3504.0
2022-09-08 11:40:00,259.83,260.09,259.64,259.81,7686.0,248.1867,248.435,248.0052,248.1676,7686.0
2022-09-08 11:45:00,259.81,260.06,259.79,259.92,2825.0,248.1676,248.4064,248.1485,248.2726,2825.0
2022-09-08 11:50:00,260.04,260.04,259.88,259.94,1952.0,248.3873,248.3873,248.2344,248.2918,1952.0
2022-09-08 11:55:00,259.91,260.17,259.81,260.03,54857.0,248.2631,248.5114,248.1676,248.3777,54857.0
2022-09-08 12:00:00,260.12,260.46,259.67,259.7,7807.0,248.4637,248.7884,248.0339,248.0625,7807.0
2022-09-08 12:05:00,259.4,259.52,258.6,258.62,1400.0,247.7759,247.8906,247.0118,247.0309,1400.0
2022-09-08 12:10:00,258.48,258.8,257.89,258.36,10860.0,246.8972,247.2028,246.3336,246.7826,10860.0
2022-09-08 12:15:00,258.22,258.46,257.95,258.46,4149.0,246.6488,246.8781,246.3909,246.8781,4149.0
2022-09-08 12:20:00,258.25,258.28,257.8,257.99,1790.0,246.6775,246.7061,246.2476,246.4291,1790.0
2022-09-08 12:25:00,258.06,258.23,257.81,258.05,7639.0,246.496,246.6584,246.2572,246.4864,7639.0
2022-09-08 12:30:00,258.14,258.88,258.07,258.73,29603.0,246.5724,247.2793,246.5055,247.136,29603.0
2022-09-08 12:35:00,258.77,258.77,258.44,258.54,4155.0,247.1742,247.1742,246.859,246.9545,4155.0
2022-09-08 12:40:00,258.41,259.01,258.33,258.86,24392.0,246.8303,247.4034,246.7539,247.2601,24392.0
2022-09-08 12:45:00,259.06,259.08,258.85,259.08,4949.0,247.4512,247.4703,247.2506,247.4703,4949.0
2022-09-08 12:50:00,259.0,259.47,258.99,259.41,5474.0,247.3939,247.8428,247.3843,247.7855,5474.0
2022-09-08 12:55:00,259.46,259.46,259.26,259.33,950.0,247.8333,247.8333,247.6422,247.7091,950.0
2022-09-08 13:00:00,259.27,259.31,259.1,259.1,2069.0,247.6518,247.69,247.4894,247.4894,2069.0
2022-09-08 13:05:00,259.07,259.09,258.87,259.01,2557.0,247.4607,247.4798,247.2697,247.4034,2557.0
2022-09-08 13:10:00,259.08,259.79,259.03,259.49,2383.0,247.4703,248.1485,247.4225,247.8619,2383.0
2022-09-08 13:15:00,259.58,259.75,259.48,259.55,1838.0,247.9479,248.1103,247.8524,247.9192,1838.0
2022-09-08 13:20:00,259.51,259.52,259.31,259.46,2968.0,247.881,247.8906,247.69,247.8333,2968.0
2022-09-08 13:25:00,259.51,259.7,259.45,259.45,1598.0,247.881,248.0625,247.8237,247.8237,1598.0
2022-09-08 13:30:00,259.38,259.39,259.28,259.3,1172.0,247.7568,247.7664,247.6613,247.6804,1172.0
2022-09-08 13:35:00,259.25,259.54,259.24,259.38,2636.0,247.6327,247.9097,247.6231,247.7568,2636.0
2022-09-08 13:40:00,259.43,259.55,259.41,259.55,1325.0,247.8046,247.9192,247.7855,247.9192,1325.0
2022-09-08 13:45:00,259.58,259.68,259.5,259.68,1600.0,247.9479,248.0434,247.8715,248.0434,1600.0
2022-09-08 13:50:00,259.67,259.84,259.36,259.42,12621.0,248.0339,248.1962,247.7377,247.7951,12621.0
2022-09-08 13:55:00,259.41,259.41,258.85,259.26,3817.0,247.7855,247.7855,247.2506,247.6422,3817.0
2022-09-08 14:00:00,259.32,259.41,259.26,259.28,3280.0,247.6995,247.7855,247.6422,247.6613,3280.0
2022-09-08 14:05:00,259.44,259.49,259.2,259.21,4579.0,247.8142,247.8619,247.5849,247.5945,4579.0
2022-09-08 14:10:00,259.18,259.44,259.17,259.43,7215.0,247.5658,247.8142,247.5563,247.8046,7215.0
2022-09-08 14:15:00,259.33,259.61,259.33,259.51,1989.0,247.7091,247.9765,247.7091,247.881,1989.0
2022-09-08 14:20:00,259.54,259.54,259.26,259.27,15496.0,247.9097,247.9097,247.6422,247.6518,15496.0
2022-09-08 14:25:00,259.32,259.55,259.18,259.51,3538.0,247.6995,247.9192,247.5658,247.881,3538.0
2022-09-08 14:30:00,259.51,259.78,259.44,259.76,12577.0,247.881,248.1389,247.8142,248.1198,12577.0
2022-09-08 14:35:00,259.7,260.07,259.7,260.07,2817.0,248.0625,248.4159,248.0625,248.4159,2817.0
2022-09-08 14:40:00,260.04,260.04,259.26,259.36,8349.0,248.3873,248.3873,247.6422,247.7377,8349.0
2022-09-08 14:45:00,259.37,259.45,258.98,259.14,5205.0,247.7473,247.8237,247.3748,247.5276,5205.0
2022-09-08 14:50:00,259.19,259.55,259.07,259.34,14794.0,247.5754,247.9192,247.4607,247.7186,14794.0
2022-09-08 14:55:00,259.24,259.25,258.9,258.96,4200.0,247.6231,247.6327,247.2984,247.3557,4200.0
2022-09-08 15:00:00,258.97,259.11,258.7,258.78,7363.0,247.3652,247.4989,247.1073,247.1837,7363.0
2022-09-08 15:05:00,258.75,259.09,258.75,258.86,4418.0,247.1551,247.4798,247.1551,247.2601,4418.0
2022-09-08 15:10:00,258.98,259.46,258.89,259.44,10093.0,247.3748,247.8333,247.2888,247.8142,10093.0
2022-09-08 15:15:00,259.41,259.78,259.37,259.7,16195.0,247.7855,248.1389,247.7473,248.0625,16195.0
2022-09-08 15:20:00,259.66,259.92,259.52,259.75,12200.0,248.0243,248.2726,247.8906,248.1103,12200.0
2022-09-08 15:25:00,259.72,259.79,259.52,259.59,12207.0,248.0816,248.1485,247.8906,247.9574,12207.0
2022-09-08 15:30:00,259.57,259.8,259.43,259.77,21549.0,247.9383,248.158,247.8046,248.1294,21549.0
2022-09-08 15:35:00,259.78,260.48,259.76,260.14,13863.0,248.1389,248.8076,248.1198,248.4828,13863.0
2022-09-08 15:40:00,260.07,260.11,259.55,259.73,18309.0,248.4159,248.4541,247.9192,248.0912,18309.0
2022-09-08 15:45:00,259.75,259.99,259.68,259.87,17296.0,248.1103,248.3395,248.0434,248.2249,17296.0
2022-09-08 15:50:00,259.85,260.51,259.85,260.49,22088.0,248.2058,248.8362,248.2058,248.8171,22088.0
2022-09-08 15:55:00,260.47,260.69,260.14,260.52,61544.0,248.798,249.0081,248.4828,248.8458,61544.0
2022-09-09 09:30:00,260.0,260.5,259.61,259.68,10298.0,248.3491,248.8267,247.9765,248.0434,10298.0
2022-09-09 09:35:00,260.43,261.12,260.18,260.55,5783.0,248.7598,249.4189,248.521,248.8744,5783.0
2022-09-09 09:40:00,260.88,260.91,260.39,260.74,4377.0,249.1896,249.2183,248.7216,249.0559,4377.0
2022-09-09 09:45:00,260.87,260.88,260.06,260.28,2653.0,249.1801,249.1896,248.4064,248.6165,2653.0
2022-09-09 09:50:00,259.93,260.25,259.59,259.94,4300.0,248.2822,248.5879,247.9574,248.2918,4300.0
2022-09-09 09:55:00,259.83,260.61,259.79,260.5,6784.0,248.1867,248.9317,248.1485,248.8267,6784.0
2022-09-09 10:00:00,260.76,261.49,260.75,261.49,4437.0,249.075,249.7723,249.0655,249.7723,4437.0
2022-09-09 10:05:00,261.76,261.81,261.24,261.37,3901.0,250.0302,250.078,249.5335,249.6577,3901.0
2022-09-09 10:10:00,261.56,261.56,261.02,261.33,3217.0,249.8392,249.8392,249.3234,249.6195,3217.0
2022-09-09 10:15:00,261.2,261.87,261.2,261.45,4160.0,249.4953,250.1353,249.4953,249.7341,4160.0
2022-09-09 10:20:00,261.28,261.4,261.13,261.19,3056.0,249.5717,249.6863,249.4284,249.4857,3056.0
2022-09-09 10:25:00,261.13,261.73,261.09,261.37,2217.0,249.4284,250.0015,249.3902,249.6577,2217.0
2022-09-09 10:30:00,261.58,261.79,261.33,261.79,3577.0,249.8583,250.0589,249.6195,250.0589,3577.0
2022-09-09 10:35:00,261.7,261.79,261.41,261.56,3165.0,249.9729,250.0589,249.6959,249.8392,3165.0
2022-09-09 10:40:00,261.56,261.69,261.56,261.69,600.0,249.8392,249.9633,249.8392,249.9633,600.0
2022-09-09 10:45:00,261.9,262.13,261.76,262.13,2252.0,250.1639,250.3836,250.0302,250.3836,2252.0
2022-09-09 10:50:00,262.11,262.31,262.09,262.21,3095.0,250.3645,250.5555,250.3454,250.46,3095.0
2022-09-09 10:55:00,262.26,262.36,262.1,262.23,1201.0,250.5078,250.6033,250.355,250.4791,1201.0
2022-09-09 11:00:00,262.31,262.45,262.3,262.3,2455.0,250.5555,250.6893,250.546,250.546,2455.0
2022-09-09 11:05:00,262.32,262.43,262.07,262.21,1467.0,250.5651,250.6702,250.3263,250.46,1467.0
2022-09-09 11:10:00,262.31,262.34,262.08,262.2,3937.0,250.5555,250.5842,250.3359,250.4505,3937.0
2022-09-09 11:15:00,262.23,262.49,261.95,261.95,4527.0,250.4791,250.7275,250.2117,250.2117,4527.0
2022-09-09 11:20:00,261.89,261.96,261.77,261.96,1892.0,250.1544,250.2212,250.0397,250.2212,1892.0
2022-09-09 11:25:00,261.96,262.18,261.92,261.99,3428.0,250.2212,250.4314,250.183,250.2499,3428.0
2022-09-09 11:30:00,261.89,262.15,261.89,262.04,2509.0,250.1544,250.4027,250.1544,250.2976,2509.0
2022-09-09 11:35:00,262.23,262.46,262.14,262.46,2399.0,250.4791,250.6988,250.3932,250.6988,2399.0
2022-09-09 11:40:00,262.6,262.67,262.28,262.54,2005.0,250.8326,250.8994,250.5269,250.7752,2005.0
2022-09-09 11:45:00,262.47,262.58,262.41,262.58,5279.0,250.7084,250.8134,250.6511,250.8134,5279.0
2022-09-09 11:50:00,262.45,262.45,262.15,262.19,2200.0,250.6893,250.6893,250.4027,250.4409,2200.0
2022-09-09 11:55:00,262.25,262.54,262.22,262.54,1494.0,250.4982,250.7752,250.4696,250.7752,1494.0
2022-09-09 12:00:00,262.39,262.39,261.99,262.14,2654.0,250.632,250.632,250.2499,250.3932,2654.0
2022-09-09 12:05:00,262.03,262.24,262.02,262.24,1572.0,250.2881,250.4887,250.2785,250.4887,1572.0
2022-09-09 12:10:00,262.19,262.5,262.19,262.43,5848.0,250.4409,250.737,250.4409,250.6702,5848.0
2022-09-09 12:15:00,262.33,262.49,262.24,262.48,2025.0,250.5747,250.7275,250.4887,250.7179,2025.0
2022-09-09 12:20:00,262.38,262.77,262.29,262.31,3951.0,250.6224,250.9949,250.5364,250.5555,3951.0
2022-09-09 12:25:00,262.32,262.39,262.24,262.31,2154.0,250.5651,250.632,250.4887,250.5555,2154.0
2022-09-09 12:30:00,262.36,262.41,262.23,262.41,1501.0,250.6033,250.6511,250.4791,250.6511,1501.0
2022-09-09 12:35:00,262.39,262.54,262.32,262.32,2185.0,250.632,250.7752,250.5651,250.5651,2185.0
2022-09-09 12:40:00,262.51,262.56,262.39,262.4,3884.0,250.7466,250.7943,250.632,250.6415,3884.0
2022-09-09 12:45:00,262.13,262.35,262.1,262.35,2263.0,250.3836,250.5938,250.355,250.5938,2263.0
2022-09-09 12:50:00,262.45,262.55,262.45,262.55,802.0,250.6893,250.7848,250.6893,250.7848,802.0
2022-09-09 12:55:00,262.49,262.51,262.41,262.48,1804.0,250.7275,250.7466,250.6511,250.7179,1804.0
2022-09-09 13:00:00,262.55,262.55,262.22,262.35,1411.0,250.7848,250.7848,250.4696,250.5938,1411.0
2022-09-09 13:05:00,262.45,262.53,262.43,262.52,1366.0,250.6893,250.7657,250.6702,250.7561,1366.0
2022-09-09 13:10:00,262.55,262.79,262.55,262.79,1123.0,250.7848,251.014,250.7848,251.014,1123.0
2022-09-09 13:15:00,262.8,262.8,262.48,262.48,4918.0,251.0236,251.0236,250.7179,250.7179,4918.0
2022-09-09 13:20:00,262.41,262.57,262.3,262.49,3815.0,250.6511,250.8039,250.546,250.7275,3815.0
2022-09-09 13:25:00,262.42,262.42,262.32,262.42,700.0,250.6606,250.6606,250.5651,250.6606,700.0
2022-09-09 13:30:00,262.3,262.55,262.29,262.54,1010.0,250.546,250.7848,250.5364,250.7752,1010.0
2022-09-09 13:35:00,262.52,262.72,262.47,262.61,2709.0,250.7561,250.9472,250.7084,250.8421,2709.0
2022-09-09 13:40:00,262.6,262.6,262.38,262.44,1558.0,250.8326,250.8326,250.6224,250.6797,1558.0
2022-09-09 13:45:00,262.42,262.58,262.32,262.55,2497.0,250.6606,250.8134,250.5651,250.7848,2497.0
2022-09-09 13:50:00,262.55,262.57,262.42,262.43,4659.0,250.7848,250.8039,250.6606,250.6702,4659.0
2022-09-09 13:55:00,262.46,262.47,262.3,262.3,1342.0,250.6988,250.7084,250.546,250.546,1342.0
2022-09-09 14:00:00,262.41,262.52,262.21,262.51,3658.0,250.6511,250.7561,250.46,250.7466,3658.0
2022-09-09 14:05:00,262.57,262.6,262.4,262.42,2081.0,250.8039,250.8326,250.6415,250.6606,2081.0
2022-09-09 14:10:00,262.58,262.75,262.42,262.7,3480.0,250.8134,250.9758,250.6606,250.9281,3480.0
2022-09-09 14:15:00,262.68,262.76,262.67,262.76,2266.0,250.909,250.9854,250.8994,250.9854,2266.0
2022-09-09 14:20:00,262.7,262.7,262.58,262.61,2726.0,250.9281,250.9281,250.8134,250.8421,2726.0
2022-09-09 14:25:00,262.66,262.87,262.6,262.78,1497.0,250.8899,251.0905,250.8326,251.0045,1497.0
2022-09-09 14:30:00,262.82,263.0,262.79,262.9,1322.0,251.0427,251.2146,251.014,251.1191,1322.0
2022-09-09 14:35:00,262.86,263.1,262.85,263.1,1200.0,251.0809,251.3101,251.0714,251.3101,1200.0
2022-09-09 14:40:00,263.12,263.28,263.12,263.28,9777.0,251.3293,251.4821,251.3293,251.4821,9777.0
2022-09-09 14:45:00,263.34,263.39,263.15,263.15,2367.0,251.5394,251.5872,251.3579,251.3579,2367.0
2022-09-09 14:50:00,263.12,263.12,262.92,263.12,1610.0,251.3293,251.3293,251.1382,251.3293,1610.0
2022-09-09 14:55:00,263.12,263.21,263.11,263.14,2493.0,251.3293,251.4152,251.3197,251.3484,2493.0
2022-09-09 15:00:00,263.19,263.27,263.18,263.27,500.0,251.3961,251.4725,251.3866,251.4725,500.0
2022-09-09 15:05:00,263.36,263.37,263.18,263.37,8826.0,251.5585,251.568,251.3866,251.568,8826.0
2022-09-09 15:10:00,263.32,263.45,263.31,263.4,2262.0,251.5203,251.6445,251.5107,251.5967,2262.0
2022-09-09 15:15:00,263.4,263.55,263.37,263.49,3953.0,251.5967,251.74,251.568,251.6827,3953.0
2022-09-09 15:20:00,263.47,263.49,263.28,263.29,3358.0,251.6636,251.6827,251.4821,251.4916,3358.0
2022-09-09 15:25:00,263.32,263.53,263.27,263.42,4240.0,251.5203,251.7209,251.4725,251.6158,4240.0
2022-09-09 15:30:00,263.34,263.38,263.2,263.24,3701.0,251.5394,251.5776,251.4057,251.4439,3701.0
2022-09-09 15:35:00,263.2,263.35,262.82,262.88,8166.0,251.4057,251.5489,251.0427,251.1,8166.0
2022-09-09 15:40:00,262.97,263.92,262.97,263.82,32356.0,251.186,252.0934,251.186,251.9979,32356.0
2022-09-09 15:45:00,263.79,263.79,263.47,263.54,14753.0,251.9692,251.9692,251.6636,251.7304,14753.0
2022-09-09 15:50:00,263.44,263.49,262.74,263.16,29383.0,251.6349,251.6827,250.9663,251.3675,29383.0
2022-09-09 15:55:00,263.14,263.17,262.61,263.02,60351.0,251.3484,251.377,250.8421,251.2337,60351.0
2022-09-12 09:30:00,263.23,264.31,262.64,263.25,13408.0,251.4343,252.4659,250.8708,251.4534,13408.0
2022-09-12 09:35:00,263.51,264.05,263.21,263.91,2788.0,251.7018,252.2176,251.4152,252.0839,2788.0
2022-09-12 09:40:00,263.92,264.07,263.73,263.78,1549.0,252.0934,252.2367,251.9119,251.9597,1549.0
2022-09-12 09:45:00,263.67,264.21,263.66,263.95,6465.0,251.8546,252.3704,251.8451,252.1221,6465.0
2022-09-12 09:50:00,263.7,264.26,263.7,263.96,7114.0,251.8833,252.4182,251.8833,252.1316,7114.0
2022-09-12 09:55:00,263.96,264.07,263.52,264.03,4166.0,252.1316,252.2367,251.7113,252.1985,4166.0
2022-09-12 10:00:00,264.05,264.58,263.95,264.25,4648.0,252.2176,252.7238,252.1221,252.4086,4648.0
2022-09-12 10:05:00,264.35,265.42,264.09,265.1,9580.0,252.5041,253.5262,252.2558,253.2205,9580.0
2022-09-12 10:10:00,265.06,265.06,264.57,264.77,5951.0,253.1823,253.1823,252.7143,252.9053,5951.0
2022-09-12 10:15:00,264.93,265.0,264.81,264.91,1424.0,253.0581,253.125,252.9435,253.039,1424.0
2022-09-12 10:20:00,264.75,265.33,264.74,265.19,12847.0,252.8862,253.4402,252.8767,253.3065,12847.0
2022-09-12 10:25:00,265.17,265.32,264.98,265.06,3192.0,253.2874,253.4307,253.1059,253.1823,3192.0
2022-09-12 10:30:00,265.06,265.41,264.99,265.41,4055.0,253.1823,253.5166,253.1155,253.5166,4055.0
2022-09-12 10:35:00,265.35,265.72,265.19,265.72,3223.0,253.4593,253.8127,253.3065,253.8127,3223.0
2022-09-12 10:40:00,265.71,266.05,265.64,265.97,8176.0,253.8032,254.128,253.7363,254.0515,8176.0
2022-09-12 10:45:00,266.01,266.12,265.79,265.95,9684.0,254.0897,254.1948,253.8796,254.0324,9684.0
2022-09-12 10:50:00,265.89,265.98,265.7,265.81,5709.0,253.9751,254.0611,253.7936,253.8987,5709.0
2022-09-12 10:55:00,265.96,266.06,265.82,265.93,5633.0,254.042,254.1375,253.9083,254.0133,5633.0
2022-09-12 11:00:00,266.03,266.3,265.95,266.27,3241.0,254.1089,254.3668,254.0324,254.3381,3241.0
2022-09-12 11:05:00,266.28,266.28,265.99,266.09,6488.0,254.3476,254.3476,254.0706,254.1662,6488.0
2022-09-12 11:10:00,266.18,266.18,265.79,265.89,4347.0,254.2521,254.2521,253.8796,253.9751,4347.0
2022-09-12 11:15:00,265.91,265.91,265.35,265.7,5109.0,253.9942,253.9942,253.4593,253.7936,5109.0
2022-09-12 11:20:00,265.7,265.7,265.21,265.21,5734.0,253.7936,253.7936,253.3256,253.3256,5734.0
2022-09-12 11:25:00,265.31,265.53,265.24,265.53,4547.0,253.4211,253.6313,253.3543,253.6313,4547.0
2022-09-12 11:30:00,265.66,265.94,265.65,265.72,2096.0,253.7554,254.0229,253.7459,253.8127,2096.0
2022-09-12 11:35:00,265.66,265.66,265.34,265.41,2243.0,253.7554,253.7554,253.4498,253.5166,2243.0
2022-09-12 11:40:00,265.44,265.44,265.0,265.0,2478.0,253.5453,253.5453,253.125,253.125,2478.0
2022-09-12 11:45:00,265.06,265.12,264.8,264.98,3003.0,253.1823,253.2396,252.934,253.1059,3003.0
2022-09-12 11:50:00,264.98,265.12,264.62,264.78,4138.0,253.1059,253.2396,252.762,252.9149,4138.0
2022-09-12 11:55:00,264.81,264.96,264.37,264.8,4157.0,252.9435,253.0868,252.5232,252.934,4157.0
2022-09-12 12:00:00,264.88,264.88,264.46,264.46,2816.0,253.0104,253.0104,252.6092,252.6092,2816.0
2022-09-12 12:05:00,264.47,264.67,264.21,264.26,5716.0,252.6188,252.8098,252.3704,252.4182,5716.0
2022-09-12 12:10:00,264.3,264.72,264.21,264.72,2176.0,252.4564,252.8576,252.3704,252.8576,2176.0
2022-09-12 12:15:00,264.79,264.79,264.51,264.62,3876.0,252.9244,252.9244,252.657,252.762,3876.0
2022-09-12 12:20:00,264.52,264.75,264.51,264.74,4739.0,252.6665,252.8862,252.657,252.8767,4739.0
2022-09-12 12:25:00,264.67,264.75,264.59,264.6,3295.0,252.8098,252.8862,252.7334,252.7429,3295.0
2022-09-12 12:30:00,264.64,265.0,264.63,264.72,4499.0,252.7811,253.125,252.7716,252.8576,4499.0
2022-09-12 12:35:00,264.63,264.74,264.56,264.67,3246.0,252.7716,252.8767,252.7047,252.8098,3246.0
2022-09-12 12:40:00,264.58,265.06,264.58,265.06,6532.0,252.7238,253.1823,252.7238,253.1823,6532.0
2022-09-12 12:45:00,265.2,265.35,265.0,265.01,3237.0,253.316,253.4593,253.125,253.1346,3237.0
2022-09-12 12:50:00,265.03,265.28,264.87,265.0,11675.0,253.1537,253.3925,253.0008,253.125,11675.0
2022-09-12 12:55:00,264.99,265.09,264.83,264.93,3764.0,253.1155,253.211,252.9626,253.0581,3764.0
2022-09-12 13:00:00,265.0,265.04,264.45,264.61,4293.0,253.125,253.1632,252.5997,252.7525,4293.0
2022-09-12 13:05:00,264.58,264.87,264.43,264.82,2696.0,252.7238,253.0008,252.5805,252.9531,2696.0
2022-09-12 13:10:00,264.75,264.84,264.57,264.63,2535.0,252.8862,252.9722,252.7143,252.7716,2535.0
2022-09-12 13:15:00,264.6,264.75,264.58,264.63,2366.0,252.7429,252.8862,252.7238,252.7716,2366.0
2022-09-12 13:20:00,264.66,264.92,264.64,264.84,3718.0,252.8002,253.0486,252.7811,252.9722,3718.0
2022-09-12 13:25:00,264.77,265.02,264.61,265.01,9710.0,252.9053,253.1441,252.7525,253.1346,9710.0
2022-09-12 13:30:00,265.0,265.1,264.81,264.81,8622.0,253.125,253.2205,252.9435,252.9435,8622.0
2022-09-12 13:35:00,264.82,264.83,264.73,264.76,2948.0,252.9531,252.9626,252.8671,252.8958,2948.0
2022-09-12 13:40:00,264.79,264.85,264.73,264.76,4834.0,252.9244,252.9817,252.8671,252.8958,4834.0
2022-09-12 13:45:00,264.77,264.95,264.68,264.87,3099.0,252.9053,253.0772,252.8193,253.0008,3099.0
2022-09-12 13:50:00,264.87,265.01,264.81,264.94,2823.0,253.0008,253.1346,252.9435,253.0677,2823.0
2022-09-12 13:55:00,264.71,264.85,264.7,264.7,2204.0,252.848,252.9817,252.8384,252.8384,2204.0
2022-09-12 14:00:00,264.69,264.69,264.21,264.54,11251.0,252.8289,252.8289,252.3704,252.6856,11251.0
2022-09-12 14:05:00,264.51,264.7,264.51,264.56,2860.0,252.657,252.8384,252.657,252.7047,2860.0
2022-09-12 14:10:00,264.55,264.55,264.23,264.23,2777.0,252.6952,252.6952,252.3895,252.3895,2777.0
2022-09-12 14:15:00,264.41,264.6,264.0,264.08,3550.0,252.5614,252.7429,252.1698,252.2462,3550.0
2022-09-12 14:20:00,264.22,264.43,264.05,264.41,3097.0,252.38,252.5805,252.2176,252.5614,3097.0
2022-09-12 14:25:00,264.25,264.28,264.08,264.09,2701.0,252.4086,252.4373,252.2462,252.2558,2701.0
2022-09-12 14:30:00,264.13,264.25,263.94,264.04,4394.0,252.294,252.4086,252.1125,252.208,4394.0
2022-09-12 14:35:00,264.1,264.26,264.1,264.26,2469.0,252.2653,252.4182,252.2653,252.4182,2469.0
2022-09-12 14:40:00,264.14,264.29,264.08,264.14,3424.0,252.3035,252.4468,252.2462,252.3035,3424.0
2022-09-12 14:45:00,264.13,264.27,264.06,264.22,2283.0,252.294,252.4277,252.2271,252.38,2283.0
2022-09-12 14:50:00,264.25,264.25,263.95,263.95,2287.0,252.4086,252.4086,252.1221,252.1221,2287.0
2022-09-12 14:55:00,264.07,264.46,264.04,264.19,6599.0,252.2367,252.6092,252.208,252.3513,6599.0
2022-09-12 15:00:00,264.23,264.32,264.13,264.22,4028.0,252.3895,252.4755,252.294,252.38,4028.0
2022-09-12 15:05:00,264.22,264.28,264.17,264.27,4192.0,252.38,252.4373,252.3322,252.4277,4192.0
2022-09-12 15:10:00,264.22,264.36,264.19,264.28,13681.0,252.38,252.5137,252.3513,252.4373,13681.0
2022-09-12 15:15:00,264.24,264.38,264.06,264.27,7639.0,252.3991,252.5328,252.2271,252.4277,7639.0
2022-09-12 15:20:00,264.41,264.41,263.93,263.98,4351.0,252.5614,252.5614,252.103,252.1507,4351.0
2022-09-12 15:25:00,264.01,264.14,263.9,264.07,7552.0,252.1794,252.3035,252.0743,252.2367,7552.0
2022-09-12 15:30:00,264.09,264.09,263.87,263.96,8561.0,252.2558,252.2558,252.0456,252.1316,8561.0
2022-09-12 15:35:00,263.91,264.09,263.64,264.05,54122.0,252.0839,252.2558,251.8259,252.2176,54122.0
2022-09-12 15:40:00,264.0,264.4,263.88,264.28,11393.0,252.1698,252.5519,252.0552,252.4373,11393.0
2022-09-12 15:45:00,264.32,264.52,264.22,264.36,10152.0,252.4755,252.6665,252.38,252.5137,10152.0
2022-09-12 15:50:00,264.31,264.41,263.86,264.16,24631.0,252.4659,252.5614,252.0361,252.3226,24631.0
2022-09-12 15:55:00,264.12,264.4,264.05,264.4,51730.0,252.2844,252.5519,252.2176,252.5519,51730.0
2022-09-13 09:30:00,261.64,262.87,261.47,261.98,10771.0,249.9156,251.0905,249.7532,250.2403,10771.0
2022-09-13 09:35:00,261.8,262.28,260.99,261.62,4142.0,250.0684,250.5269,249.2947,249.8965,4142.0
2022-09-13 09:40:00,261.66,262.19,261.65,262.19,1750.0,249.9347,250.4409,249.9251,250.4409,1750.0
2022-09-13 09:45:00,261.96,262.39,261.52,262.22,1741.0,250.2212,250.632,249.8009,250.4696,1741.0
2022-09-13 09:50:00,262.08,262.59,262.04,262.29,2035.0,250.3359,250.823,250.2976,250.5364,2035.0
2022-09-13 09:55:00,262.08,262.21,261.4,261.42,4507.0,250.3359,250.46,249.6863,249.7054,4507.0
2022-09-13 10:00:00,261.19,261.2,260.63,260.82,3012.0,249.4857,249.4953,248.9508,249.1323,3012.0
2022-09-13 10:05:00,260.8,260.95,260.55,260.71,2984.0,249.1132,249.2565,248.8744,249.0272,2984.0
2022-09-13 10:10:00,260.91,260.92,260.4,260.92,1116.0,249.2183,249.2278,248.7311,249.2278,1116.0
2022-09-13 10:15:00,261.06,261.43,260.97,261.35,2761.0,249.3616,249.715,249.2756,249.6386,2761.0
2022-09-13 10:20:00,261.39,261.42,260.87,260.94,2821.0,249.6768,249.7054,249.1801,249.2469,2821.0
2022-09-13 10:25:00,261.0,261.05,260.39,260.56,13251.0,249.3043,249.352,248.7216,248.884,13251.0
2022-09-13 10:30:00,260.43,260.69,260.33,260.37,5625.0,248.7598,249.0081,248.6643,248.7025,5625.0
2022-09-13 10:35:00,260.39,260.72,260.25,260.61,4074.0,248.7216,249.0368,248.5879,248.9317,4074.0
2022-09-13 10:40:00,260.61,260.75,260.52,260.53,9459.0,248.9317,249.0655,248.8458,248.8553,9459.0
2022-09-13 10:45:00,260.53,260.99,260.52,260.67,4792.0,248.8553,249.2947,248.8458,248.989,4792.0
2022-09-13 10:50:00,260.72,260.74,260.36,260.36,2842.0,249.0368,249.0559,248.6929,248.6929,2842.0
2022-09-13 10:55:00,260.42,260.57,260.35,260.38,1764.0,248.7502,248.8935,248.6834,248.712,1764.0
2022-09-13 11:00:00,260.36,260.48,260.25,260.36,5714.0,248.6929,248.8076,248.5879,248.6929,5714.0
2022-09-13 11:05:00,260.26,260.86,260.26,260.86,3994.0,248.5974,249.1705,248.5974,249.1705,3994.0
2022-09-13 11:10:00,260.82,260.89,260.58,260.77,3654.0,249.1323,249.1992,248.9031,249.0846,3654.0
2022-09-13 11:15:00,260.61,260.66,260.45,260.45,1420.0,248.9317,248.9795,248.7789,248.7789,1420.0
2022-09-13 11:20:00,260.25,260.31,260.0,260.0,1867.0,248.5879,248.6452,248.3491,248.3491,1867.0
2022-09-13 11:25:00,259.95,260.05,259.85,259.94,4451.0,248.3013,248.3968,248.2058,248.2918,4451.0
2022-09-13 11:30:00,259.8,259.94,259.55,259.84,12488.0,248.158,248.2918,247.9192,248.1962,12488.0
2022-09-13 11:35:00,259.88,260.06,259.87,260.03,2435.0,248.2344,248.4064,248.2249,248.3777,2435.0
2022-09-13 11:40:00,260.14,260.14,259.96,260.04,1543.0,248.4828,248.4828,248.3109,248.3873,1543.0
2022-09-13 11:45:00,259.9,260.3,259.86,260.06,2687.0,248.2535,248.6356,248.2153,248.4064,2687.0
2022-09-13 11:50:00,260.08,260.17,259.74,259.77,1601.0,248.4255,248.5114,248.1007,248.1294,1601.0
2022-09-13 11:55:00,259.65,259.79,259.5,259.54,3427.0,248.0147,248.1485,247.8715,247.9097,3427.0
2022-09-13 12:00:00,259.5,259.72,259.42,259.65,3389.0,247.8715,248.0816,247.7951,248.0147,3389.0
2022-09-13 12:05:00,259.56,260.0,259.56,260.0,1916.0,247.9288,248.3491,247.9288,248.3491,1916.0
2022-09-13 12:10:00,260.0,260.11,259.86,260.11,3165.0,248.3491,248.4541,248.2153,248.4541,3165.0
2022-09-13 12:15:00,260.16,260.16,260.05,260.06,915.0,248.5019,248.5019,248.3968,248.4064,915.0
2022-09-13 12:20:00,260.11,260.11,259.75,259.75,2714.0,248.4541,248.4541,248.1103,248.1103,2714.0
2022-09-13 12:25:00,259.67,259.73,259.35,259.39,3154.0,248.0339,248.0912,247.7282,247.7664,3154.0
2022-09-13 12:30:00,259.41,259.64,259.23,259.62,6579.0,247.7855,248.0052,247.6136,247.9861,6579.0
2022-09-13 12:35:00,259.76,259.78,259.61,259.77,1542.0,248.1198,248.1389,247.9765,248.1294,1542.0
2022-09-13 12:40:00,259.73,259.73,259.45,259.46,2033.0,248.0912,248.0912,247.8237,247.8333,2033.0
2022-09-13 12:45:00,259.44,259.46,259.09,259.46,3532.0,247.8142,247.8333,247.4798,247.8333,3532.0
2022-09-13 12:50:00,259.38,259.97,259.37,259.97,3310.0,247.7568,248.3204,247.7473,248.3204,3310.0
2022-09-13 12:55:00,259.73,259.76,259.64,259.72,2913.0,248.0912,248.1198,248.0052,248.0816,2913.0
2022-09-13 13:00:00,259.78,260.07,259.54,259.58,6545.0,248.1389,248.4159,247.9097,247.9479,6545.0
2022-09-13 13:05:00,259.78,259.81,259.54,259.54,8253.0,248.1389,248.1676,247.9097,247.9097,8253.0
2022-09-13 13:10:00,259.51,259.86,259.5,259.79,8682.0,247.881,248.2153,247.8715,248.1485,8682.0
2022-09-13 13:15:00,259.79,260.23,259.62,260.04,20119.0,248.1485,248.5688,247.9861,248.3873,20119.0
2022-09-13 13:20:00,260.11,260.14,259.8,259.9,3077.0,248.4541,248.4828,248.158,248.2535,3077.0
2022-09-13 13:25:00,259.9,260.2,259.85,260.08,14541.0,248.2535,248.5401,248.2058,248.4255,14541.0
2022-09-13 13:30:00,260.05,260.17,259.82,259.85,3541.0,248.3968,248.5114,248.1771,248.2058,3541.0
2022-09-13 13:35:00,259.95,260.04,259.55,259.87,10480.0,248.3013,248.3873,247.9192,248.2249,10480.0
2022-09-13 13:40:00,259.77,259.86,259.56,259.64,2913.0,248.1294,248.2153,247.9288,248.0052,2913.0
2022-09-13 13:45:00,259.63,259.77,259.61,259.77,3595.0,247.9956,248.1294,247.9765,248.1294,3595.0
2022-09-13 13:50:00,259.91,259.91,259.6,259.66,1350.0,248.2631,248.2631,247.967,248.0243,1350.0
2022-09-13 13:55:00,259.66,260.16,259.65,260.02,3309.0,248.0243,248.5019,248.0147,248.3682,3309.0
2022-09-13 14:00:00,260.06,260.07,259.61,259.61,1950.0,248.4064,248.4159,247.9765,247.9765,1950.0
2022-09-13 14:05:00,259.56,259.64,259.37,259.38,1123.0,247.9288,248.0052,247.7473,247.7568,1123.0
2022-09-13 14:10:00,259.43,259.79,259.42,259.79,3053.0,247.8046,248.1485,247.7951,248.1485,3053.0
2022-09-13 14:15:00,259.79,259.82,259.67,259.82,1662.0,248.1485,248.1771,248.0339,248.1771,1662.0
2022-09-13 14:20:00,259.83,259.97,259.56,259.64,9244.0,248.1867,248.3204,247.9288,248.0052,9244.0
2022-09-13 14:25:00,259.74,259.81,259.31,259.31,3054.0,248.1007,248.1676,247.69,247.69,3054.0
2022-09-13 14:30:00,259.41,259.41,259.15,259.16,1629.0,247.7855,247.7855,247.5372,247.5467,1629.0
2022-09-13 14:35:00,259.25,259.25,259.0,259.02,1573.0,247.6327,247.6327,247.3939,247.413,1573.0
2022-09-13 14:40:00,259.03,259.09,258.71,258.75,3220.0,247.4225,247.4798,247.1169,247.1551,3220.0
2022-09-13 14:45:00,258.78,259.01,258.63,258.88,3710.0,247.1837,247.4034,247.0405,247.2793,3710.0
2022-09-13 14:50:00,258.83,258.86,258.62,258.68,1992.0,247.2315,247.2601,247.0309,247.0882,1992.0
2022-09-13 14:55:00,258.62,258.78,258.26,258.33,3050.0,247.0309,247.1837,246.687,246.7539,3050.0
2022-09-13 15:00:00,258.36,258.48,258.3,258.3,2103.0,246.7826,246.8972,246.7252,246.7252,2103.0
2022-09-13 15:05:00,258.34,258.38,258.15,258.23,2361.0,246.7634,246.8017,246.582,246.6584,2361.0
2022-09-13 15:10:00,258.26,258.26,257.68,257.68,3104.0,246.687,246.687,246.133,246.133,3104.0
2022-09-13 15:15:00,257.74,257.93,257.63,257.87,5172.0,246.1903,246.3718,246.0853,246.3145,5172.0
2022-09-13 15:20:00,257.94,258.03,257.69,257.88,4416.0,246.3814,246.4673,246.1426,246.3241,4416.0
2022-09-13 15:25:00,257.95,258.06,257.77,257.83,4937.0,246.3909,246.496,246.219,246.2763,4937.0
2022-09-13 15:30:00,257.81,257.92,257.19,257.23,4049.0,246.2572,246.3623,245.665,245.7032,4049.0
2022-09-13 15:35:00,257.18,257.53,256.86,257.33,6646.0,245.6554,245.9897,245.3498,245.7987,6646.0
2022-09-13 15:40:00,257.33,257.33,256.84,257.07,13454.0,245.7987,245.7987,245.3307,245.5504,13454.0
2022-09-13 15:45:00,257.11,257.11,256.46,256.89,11753.0,245.5886,245.5886,244.9677,245.3784,11753.0
2022-09-13 15:50:00,257.04,257.56,256.81,257.16,20451.0,245.5217,246.0184,245.302,245.6363,20451.0
2022-09-13 15:55:00,257.08,257.3,256.67,256.88,56396.0,245.5599,245.7701,245.1683,245.3689,56396.0
2022-09-14 09:30:00,257.69,259.11,256.84,258.59,17994.0,246.1426,247.4989,245.3307,247.0022,17994.0
2022-09-14 09:35:00,258.4,259.14,258.4,258.6,3920.0,246.8208,247.5276,246.8208,247.0118,3920.0
2022-09-14 09:40:00,258.85,259.47,258.6,259.24,5186.0,247.2506,247.8428,247.0118,247.6231,5186.0
2022-09-14 09:45:00,259.43,260.22,259.3,259.89,12727.0,247.8046,248.5592,247.6804,248.244,12727.0
2022-09-14 09:50:00,260.0,260.18,259.82,260.09,2527.0,248.3491,248.521,248.1771,248.435,2527.0
2022-09-14 09:55:00,259.96,260.69,259.94,260.25,19887.0,248.3109,249.0081,248.2918,248.5879,19887.0
2022-09-14 10:00:00,260.19,260.93,260.19,260.44,4803.0,248.5305,249.2374,248.5305,248.7693,4803.0
2022-09-14 10:05:00,260.57,261.38,260.19,261.13,8655.0,248.8935,249.6672,248.5305,249.4284,8655.0
2022-09-14 10:10:00,261.19,262.0,260.99,261.54,14793.0,249.4857,250.2594,249.2947,249.8201,14793.0
2022-09-14 10:15:00,261.42,261.42,260.68,260.75,21820.0,249.7054,249.7054,248.9986,249.0655,21820.0
2022-09-14 10:20:00,260.75,260.88,260.62,260.88,6876.0,249.0655,249.1896,248.9413,249.1896,6876.0
2022-09-14 10:25:00,260.81,260.81,259.76,259.81,6569.0,249.1228,249.1228,248.1198,248.1676,6569.0
2022-09-14 10:30:00,259.6,260.34,259.5,260.02,2656.0,247.967,248.6738,247.8715,248.3682,2656.0
2022-09-14 10:35:00,260.06,260.25,259.97,260.15,1917.0,248.4064,248.5879,248.3204,248.4923,1917.0
2022-09-14 10:40:00,260.26,260.26,259.88,260.14,2874.0,248.5974,248.5974,248.2344,248.4828,2874.0
2022-09-14 10:45:00,260.12,260.21,259.99,260.15,2392.0,248.4637,248.5497,248.3395,248.4923,2392.0
2022-09-14 10:50:00,260.24,260.8,260.24,260.71,1513.0,248.5783,249.1132,248.5783,249.0272,1513.0
2022-09-14 10:55:00,260.55,260.71,260.29,260.56,2788.0,248.8744,249.0272,248.6261,248.884,2788.0
2022-09-14 11:00:00,260.44,260.44,260.21,260.21,1257.0,248.7693,248.7693,248.5497,248.5497,1257.0
2022-09-14 11:05:00,260.2,260.45,260.0,260.16,7318.0,248.5401,248.7789,248.3491,248.5019,7318.0
2022-09-14 11:10:00,260.15,260.21,259.69,259.69,3151.0,248.4923,248.5497,248.053,248.053,3151.0
2022-09-14 11:15:00,259.7,259.86,259.19,259.19,3371.0,248.0625,248.2153,247.5754,247.5754,3371.0
2022-09-14 11:20:00,259.06,259.49,258.91,259.39,5814.0,247.4512,247.8619,247.3079,247.7664,5814.0
2022-09-14 11:25:00,259.33,259.37,259.08,259.22,1950.0,247.7091,247.7473,247.4703,247.604,1950.0
2022-09-14 11:30:00,259.09,259.09,258.85,258.89,923.0,247.4798,247.4798,247.2506,247.2888,923.0
2022-09-14 11:35:00,258.88,258.9,258.59,258.78,2823.0,247.2793,247.2984,247.0022,247.1837,2823.0
2022-09-14 11:40:00,258.69,259.0,258.69,258.96,5639.0,247.0978,247.3939,247.0978,247.3557,5639.0
2022-09-14 11:45:00,258.89,259.0,258.57,258.57,3639.0,247.2888,247.3939,246.9831,246.9831,3639.0
2022-09-14 11:50:00,258.57,258.84,258.57,258.84,1500.0,246.9831,247.241,246.9831,247.241,1500.0
2022-09-14 11:55:00,259.0,259.13,258.61,258.75,24391.0,247.3939,247.518,247.0214,247.1551,24391.0
2022-09-14 12:00:00,258.57,258.75,258.27,258.42,3926.0,246.9831,247.1551,246.6966,246.8399,3926.0
2022-09-14 12:05:00,258.41,258.7,258.22,258.7,3671.0,246.8303,247.1073,246.6488,247.1073,3671.0
2022-09-14 12:10:00,258.58,258.71,258.58,258.66,2947.0,246.9927,247.1169,246.9927,247.0691,2947.0
2022-09-14 12:15:00,258.59,258.59,258.26,258.29,3360.0,247.0022,247.0022,246.687,246.7157,3360.0
2022-09-14 12:20:00,258.32,258.62,258.27,258.54,3300.0,246.7443,247.0309,246.6966,246.9545,3300.0
2022-09-14 12:25:00,258.46,258.67,258.46,258.47,2081.0,246.8781,247.0787,246.8781,246.8876,2081.0
2022-09-14 12:30:00,258.48,258.63,258.47,258.53,1354.0,246.8972,247.0405,246.8876,246.9449,1354.0
2022-09-14 12:35:00,258.67,258.93,258.58,258.93,2940.0,247.0787,247.327,246.9927,247.327,2940.0
2022-09-14 12:40:00,258.96,259.27,258.91,258.98,8979.0,247.3557,247.6518,247.3079,247.3748,8979.0
2022-09-14 12:45:00,259.0,259.3,258.65,258.81,43098.0,247.3939,247.6804,247.0596,247.2124,43098.0
2022-09-14 12:50:00,258.88,259.05,258.78,258.9,4112.0,247.2793,247.4416,247.1837,247.2984,4112.0
2022-09-14 12:55:00,259.0,259.0,258.65,258.75,1617.0,247.3939,247.3939,247.0596,247.1551,1617.0
2022-09-14 13:00:00,258.66,258.8,258.43,258.43,4359.0,247.0691,247.2028,246.8494,246.8494,4359.0
2022-09-14 13:05:00,258.34,258.38,258.26,258.32,2555.0,246.7634,246.8017,246.687,246.7443,2555.0
2022-09-14 13:10:00,258.27,258.45,258.21,258.42,1964.0,246.6966,246.8685,246.6393,246.8399,1964.0
2022-09-14 13:15:00,258.3,258.35,257.87,257.92,3748.0,246.7252,246.773,246.3145,246.3623,3748.0
2022-09-14 13:20:00,257.96,258.0,257.8,257.81,2561.0,246.4005,246.4387,246.2476,246.2572,2561.0
2022-09-14 13:25:00,257.75,257.84,257.59,257.84,3211.0,246.1999,246.2859,246.0471,246.2859,3211.0
2022-09-14 13:30:00,257.86,257.94,257.7,257.78,2853.0,246.305,246.3814,246.1521,246.2285,2853.0
2022-09-14 13:35:00,257.83,257.84,257.58,257.67,3299.0,246.2763,246.2859,246.0375,246.1235,3299.0
2022-09-14 13:40:00,257.57,257.65,257.41,257.65,4754.0,246.028,246.1044,245.8751,246.1044,4754.0
2022-09-14 13:45:00,257.56,257.61,256.79,256.87,4698.0,246.0184,246.0662,245.2829,245.3593,4698.0
2022-09-14 13:50:00,256.83,257.26,256.83,257.23,5296.0,245.3211,245.7318,245.3211,245.7032,5296.0
2022-09-14 13:55:00,257.17,257.2,256.88,256.88,3618.0,245.6459,245.6745,245.3689,245.3689,3618.0
2022-09-14 14:00:00,256.9,257.06,256.71,256.86,4734.0,245.388,245.5408,245.2065,245.3498,4734.0
2022-09-14 14:05:00,256.85,257.24,256.84,257.18,5890.0,245.3402,245.7127,245.3307,245.6554,5890.0
2022-09-14 14:10:00,257.13,257.29,256.93,257.29,7145.0,245.6077,245.7605,245.4166,245.7605,7145.0
2022-09-14 14:15:00,257.29,257.3,257.03,257.14,5922.0,245.7605,245.7701,245.5122,245.6172,5922.0
2022-09-14 14:20:00,257.1,257.22,257.08,257.2,4573.0,245.579,245.6936,245.5599,245.6745,4573.0
2022-09-14 14:25:00,257.3,257.6,257.27,257.47,4946.0,245.7701,246.0566,245.7414,245.9324,4946.0
2022-09-14 14:30:00,257.47,257.7,257.47,257.58,7551.0,245.9324,246.1521,245.9324,246.0375,7551.0
2022-09-14 14:35:00,257.5,257.59,257.3,257.54,4509.0,245.9611,246.0471,245.7701,245.9993,4509.0
2022-09-14 14:40:00,257.56,257.65,257.32,257.32,5138.0,246.0184,246.1044,245.7892,245.7892,5138.0
2022-09-14 14:45:00,257.32,257.42,257.2,257.42,4504.0,245.7892,245.8847,245.6745,245.8847,4504.0
2022-09-14 14:50:00,257.44,257.53,257.1,257.16,4428.0,245.9038,245.9897,245.579,245.6363,4428.0
2022-09-14 14:55:00,257.13,257.24,256.72,257.08,6880.0,245.6077,245.7127,245.216,245.5599,6880.0
2022-09-14 15:00:00,257.0,257.24,256.72,256.76,5214.0,245.4835,245.7127,245.216,245.2543,5214.0
2022-09-14 15:05:00,256.84,257.57,256.83,257.57,5963.0,245.3307,246.028,245.3211,246.028,5963.0
2022-09-14 15:10:00,257.65,257.65,257.09,257.17,6466.0,246.1044,246.1044,245.5695,245.6459,6466.0
2022-09-14 15:15:00,257.17,257.31,256.89,257.26,9263.0,245.6459,245.7796,245.3784,245.7318,9263.0
2022-09-14 15:20:00,257.31,257.54,257.24,257.36,5539.0,245.7796,245.9993,245.7127,245.8274,5539.0
2022-09-14 15:25:00,257.37,257.45,257.19,257.44,6851.0,245.8369,245.9133,245.665,245.9038,6851.0
2022-09-14 15:30:00,257.37,257.5,257.06,257.5,6771.0,245.8369,245.9611,245.5408,245.9611,6771.0
2022-09-14 15:35:00,257.44,257.66,257.27,257.52,10869.0,245.9038,246.1139,245.7414,245.9802,10869.0
2022-09-14 15:40:00,257.48,257.91,257.42,257.84,9809.0,245.942,246.3527,245.8847,246.2859,9809.0
2022-09-14 15:45:00,257.83,258.16,257.72,258.01,10386.0,246.2763,246.5915,246.1712,246.4482,10386.0
2022-09-14 15:50:00,258.24,258.81,258.22,258.76,15469.0,246.6679,247.2124,246.6488,247.1646,15469.0
2022-09-14 15:55:00,258.76,259.04,258.38,258.94,44397.0,247.1646,247.4321,246.8017,247.3366,44397.0
2022-09-15 09:30:00,258.95,259.78,258.95,259.17,8499.0,247.3461,248.1389,247.3461,247.5563,8499.0
2022-09-15 09:35:00,259.17,259.17,259.17,259.17,0.0,247.5563,247.5563,247.5563,247.5563,0.0
2022-09-15 09:40:00,258.64,259.14,258.15,259.02,2259.0,247.05,247.5276,246.582,247.413,2259.0
2022-09-15 09:45:00,259.12,259.25,258.78,258.84,6464.0,247.5085,247.6327,247.1837,247.241,6464.0
2022-09-15 09:50:00,259.24,259.58,259.03,259.58,1345.0,247.6231,247.9479,247.4225,247.9479,1345.0
2022-09-15 09:55:00,259.64,259.88,259.48,259.81,1400.0,248.0052,248.2344,247.8524,248.1676,1400.0
2022-09-15 10:00:00,260.04,260.04,259.34,259.43,4301.0,248.3873,248.3873,247.7186,247.8046,4301.0
2022-09-15 10:05:00,259.05,259.19,258.68,258.68,1200.0,247.4416,247.5754,247.0882,247.0882,1200.0
2022-09-15 10:10:00,258.64,258.64,258.23,258.33,2616.0,247.05,247.05,246.6584,246.7539,2616.0
2022-09-15 10:15:00,258.36,258.44,258.24,258.25,3150.0,246.7826,246.859,246.6679,246.6775,3150.0
2022-09-15 10:20:00,258.1,258.49,258.07,258.38,2123.0,246.5342,246.9067,246.5055,246.8017,2123.0
2022-09-15 10:25:00,258.53,258.58,257.65,257.65,2592.0,246.9449,246.9927,246.1044,246.1044,2592.0
2022-09-15 10:30:00,257.78,258.08,257.61,257.86,1824.0,246.2285,246.5151,246.0662,246.305,1824.0
2022-09-15 10:35:00,257.74,258.05,257.63,257.89,3669.0,246.1903,246.4864,246.0853,246.3336,3669.0
2022-09-15 10:40:00,257.97,257.97,257.38,257.51,2845.0,246.41,246.41,245.8465,245.9706,2845.0
2022-09-15 10:45:00,257.68,257.81,257.58,257.63,3452.0,246.133,246.2572,246.0375,246.0853,3452.0
2022-09-15 10:50:00,257.28,257.61,257.16,257.51,2499.0,245.7509,246.0662,245.6363,245.9706,2499.0
2022-09-15 10:55:00,257.51,257.91,257.51,257.75,5713.0,245.9706,246.3527,245.9706,246.1999,5713.0
2022-09-15 11:00:00,257.73,258.01,257.6,258.01,3000.0,246.1808,246.4482,246.0566,246.4482,3000.0
2022-09-15 11:05:00,258.06,258.08,257.81,257.81,1632.0,246.496,246.5151,246.2572,246.2572,1632.0
2022-09-15 11:10:00,257.75,258.0,257.68,257.79,4750.0,246.1999,246.4387,246.133,246.2381,4750.0
2022-09-15 11:15:00,257.74,257.99,257.66,257.99,1613.0,246.1903,246.4291,246.1139,246.4291,1613.0
2022-09-15 11:20:00,258.01,258.57,257.75,258.45,2210.0,246.4482,246.9831,246.1999,246.8685,2210.0
2022-09-15 11:25:00,258.52,258.52,258.18,258.18,303.0,246.9354,246.9354,246.6106,246.6106,303.0
2022-09-15 11:30:00,258.33,258.62,257.99,257.99,2870.0,246.7539,247.0309,246.4291,246.4291,2870.0
2022-09-15 11:35:00,257.92,257.92,257.67,257.79,1215.0,246.3623,246.3623,246.1235,246.2381,1215.0
2022-09-15 11:40:00,257.89,258.18,257.83,258.06,10738.0,246.3336,246.6106,246.2763,246.496,10738.0
2022-09-15 11:45:00,258.14,258.41,258.11,258.41,2500.0,246.5724,246.8303,246.5438,246.8303,2500.0
2022-09-15 11:50:00,258.27,258.37,257.8,257.8,4353.0,246.6966,246.7921,246.2476,246.2476,4353.0
2022-09-15 11:55:00,257.87,257.99,257.62,257.76,3771.0,246.3145,246.4291,246.0757,246.2094,3771.0
2022-09-15 12:00:00,257.78,257.83,257.56,257.71,911.0,246.2285,246.2763,246.0184,246.1617,911.0
2022-09-15 12:05:00,257.73,257.73,257.36,257.36,801.0,246.1808,246.1808,245.8274,245.8274,801.0
2022-09-15 12:10:00,257.42,257.57,257.42,257.53,958.0,245.8847,246.028,245.8847,245.9897,958.0
2022-09-15 12:15:00,257.61,257.78,257.43,257.65,1442.0,246.0662,246.2285,245.8942,246.1044,1442.0
2022-09-15 12:20:00,257.78,257.79,257.56,257.69,921.0,246.2285,246.2381,246.0184,246.1426,921.0
2022-09-15 12:25:00,257.55,257.55,256.64,257.06,30468.0,246.0089,246.0089,245.1396,245.5408,30468.0
2022-09-15 12:30:00,257.14,257.67,257.14,257.67,3354.0,245.6172,246.1235,245.6172,246.1235,3354.0
2022-09-15 12:35:00,257.71,257.94,257.62,257.94,1940.0,246.1617,246.3814,246.0757,246.3814,1940.0
2022-09-15 12:40:00,257.87,257.87,257.59,257.73,1001.0,246.3145,246.3145,246.0471,246.1808,1001.0
2022-09-15 12:45:00,257.6,258.2,257.59,257.99,2542.0,246.0566,246.6297,246.0471,246.4291,2542.0
2022-09-15 12:50:00,258.21,258.21,257.95,258.03,1265.0,246.6393,246.6393,246.3909,246.4673,1265.0
2022-09-15 12:55:00,258.01,258.07,257.81,257.89,2304.0,246.4482,246.5055,246.2572,246.3336,2304.0
2022-09-15 13:00:00,258.03,258.81,257.99,258.72,3293.0,246.4673,247.2124,246.4291,247.1264,3293.0
2022-09-15 13:05:00,258.64,258.89,258.63,258.72,2800.0,247.05,247.2888,247.0405,247.1264,2800.0
2022-09-15 13:10:00,258.73,259.0,258.73,259.0,2384.0,247.136,247.3939,247.136,247.3939,2384.0
2022-09-15 13:15:00,259.02,259.08,258.82,258.85,4105.0,247.413,247.4703,247.2219,247.2506,4105.0
2022-09-15 13:20:00,258.95,259.24,258.95,259.1,1799.0,247.3461,247.6231,247.3461,247.4894,1799.0
2022-09-15 13:25:00,259.17,259.26,259.15,259.16,1163.0,247.5563,247.6422,247.5372,247.5467,1163.0
2022-09-15 13:30:00,259.15,259.39,259.15,259.39,2616.0,247.5372,247.7664,247.5372,247.7664,2616.0
2022-09-15 13:35:00,259.16,259.16,258.74,258.83,1720.0,247.5467,247.5467,247.1455,247.2315,1720.0
2022-09-15 13:40:00,258.73,258.84,258.55,258.61,1545.0,247.136,247.241,246.964,247.0214,1545.0
2022-09-15 13:45:00,258.59,258.66,258.35,258.48,3085.0,247.0022,247.0691,246.773,246.8972,3085.0
2022-09-15 13:50:00,258.38,258.49,258.35,258.49,2072.0,246.8017,246.9067,246.773,246.9067,2072.0
2022-09-15 13:55:00,258.45,258.51,258.35,258.42,1560.0,246.8685,246.9258,246.773,246.8399,1560.0
2022-09-15 14:00:00,258.36,258.36,257.87,257.93,4689.0,246.7826,246.7826,246.3145,246.3718,4689.0
2022-09-15 14:05:00,258.06,258.06,257.81,257.91,3553.0,246.496,246.496,246.2572,246.3527,3553.0
2022-09-15 14:10:00,257.87,258.09,257.87,257.94,3639.0,246.3145,246.5247,246.3145,246.3814,3639.0
2022-09-15 14:15:00,257.93,258.16,257.79,258.16,2864.0,246.3718,246.5915,246.2381,246.5915,2864.0
2022-09-15 14:20:00,258.12,258.15,257.87,257.87,3246.0,246.5533,246.582,246.3145,246.3145,3246.0
2022-09-15 14:25:00,257.84,258.1,257.75,258.1,3235.0,246.2859,246.5342,246.1999,246.5342,3235.0
2022-09-15 14:30:00,257.96,258.12,257.75,257.85,2794.0,246.4005,246.5533,246.1999,246.2954,2794.0
2022-09-15 14:35:00,257.87,258.06,257.79,257.9,1200.0,246.3145,246.496,246.2381,246.3432,1200.0
2022-09-15 14:40:00,257.87,257.96,257.68,257.96,4518.0,246.3145,246.4005,246.133,246.4005,4518.0
2022-09-15 14:45:00,257.95,257.95,257.18,257.19,5340.0,246.3909,246.3909,245.6554,245.665,5340.0
2022-09-15 14:50:00,257.19,257.19,257.05,257.19,980.0,245.665,245.665,245.5313,245.665,980.0
2022-09-15 14:55:00,257.22,257.22,257.11,257.12,700.0,245.6936,245.6936,245.5886,245.5981,700.0
2022-09-15 15:00:00,257.18,257.2,256.93,257.04,1900.0,245.6554,245.6745,245.4166,245.5217,1900.0
2022-09-15 15:05:00,257.06,257.35,256.97,257.26,2977.0,245.5408,245.8178,245.4548,245.7318,2977.0
2022-09-15 15:10:00,257.16,257.16,256.94,257.05,3455.0,245.6363,245.6363,245.4262,245.5313,3455.0
2022-09-15 15:15:00,257.07,257.16,256.74,256.78,2826.0,245.5504,245.6363,245.2351,245.2734,2826.0
2022-09-15 15:20:00,256.79,257.11,256.75,257.11,2068.0,245.2829,245.5886,245.2447,245.5886,2068.0
2022-09-15 15:25:00,257.14,257.18,256.51,256.66,4838.0,245.6172,245.6554,245.0155,245.1587,4838.0
2022-09-15 15:30:00,256.52,256.71,256.4,256.4,2920.0,245.025,245.2065,244.9104,244.9104,2920.0
2022-09-15 15:35:00,256.41,256.79,256.41,256.73,3138.0,244.9199,245.2829,244.9199,245.2256,3138.0
2022-09-15 15:40:00,256.68,256.83,256.42,256.77,3878.0,245.1778,245.3211,244.9295,245.2638,3878.0
2022-09-15 15:45:00,256.75,257.12,256.69,257.11,5680.0,245.2447,245.5981,245.1874,245.5886,5680.0
2022-09-15 15:50:00,257.06,257.27,256.52,256.88,11146.0,245.5408,245.7414,245.025,245.3689,11146.0
2022-09-15 15:55:00,256.87,257.03,256.56,256.77,34044.0,245.3593,245.5122,245.0632,245.2638,34044.0
2022-09-16 09:30:00,255.84,256.02,254.44,256.02,205915.0,244.3755,244.5474,243.0382,244.5474,205915.0
2022-09-16 09:35:00,255.96,256.03,255.39,256.03,1116.0,244.4901,244.557,243.9456,244.557,1116.0
2022-09-16 09:40:00,255.94,256.14,255.74,255.92,5500.0,244.471,244.662,244.28,244.4519,5500.0
2022-09-16 09:45:00,255.7,255.9,254.74,254.76,10381.0,244.2418,244.4328,243.3248,243.3439,10381.0
2022-09-16 09:50:00,254.55,255.34,254.55,255.12,3584.0,243.1433,243.8979,243.1433,243.6877,3584.0
2022-09-16 09:55:00,255.03,255.21,254.76,255.04,2906.0,243.6018,243.7737,243.3439,243.6113,2906.0
2022-09-16 10:00:00,255.15,255.17,254.37,254.37,4118.0,243.7164,243.7355,242.9714,242.9714,4118.0
2022-09-16 10:05:00,254.33,255.27,254.25,254.9,4368.0,242.9331,243.831,242.8567,243.4776,4368.0
2022-09-16 10:10:00,254.77,255.19,254.69,255.19,2700.0,243.3534,243.7546,243.277,243.7546,2700.0
2022-09-16 10:15:00,254.94,254.99,254.48,254.48,2673.0,243.5158,243.5636,243.0764,243.0764,2673.0
2022-09-16 10:20:00,254.48,254.53,253.93,254.11,4582.0,243.0764,243.1242,242.5511,242.723,4582.0
2022-09-16 10:25:00,254.0,254.29,253.95,254.14,7992.0,242.6179,242.8949,242.5702,242.7517,7992.0
2022-09-16 10:30:00,254.12,254.49,253.93,254.1,3631.0,242.7326,243.086,242.5511,242.7134,3631.0
2022-09-16 10:35:00,254.19,254.92,254.19,254.76,2940.0,242.7994,243.4967,242.7994,243.3439,2940.0
2022-09-16 10:40:00,254.6,255.01,254.59,254.66,1879.0,243.191,243.5827,243.1815,243.2484,1879.0
2022-09-16 10:45:00,254.73,254.73,254.52,254.54,900.0,243.3152,243.3152,243.1146,243.1337,900.0
2022-09-16 10:50:00,254.61,255.11,254.54,254.78,2302.0,243.2006,243.6782,243.1337,243.363,2302.0
2022-09-16 10:55:00,254.69,254.86,254.69,254.74,1806.0,243.277,243.4394,243.277,243.3248,1806.0
2022-09-16 11:00:00,254.63,254.89,254.52,254.64,6695.0,243.2197,243.468,243.1146,243.2293,6695.0
2022-09-16 11:05:00,254.57,255.39,254.57,255.39,1700.0,243.1624,243.9456,243.1624,243.9456,1700.0
2022-09-16 11:10:00,255.46,255.64,255.35,255.44,3223.0,244.0125,244.1844,243.9074,243.9934,3223.0
2022-09-16 11:15:00,255.24,255.66,255.15,255.66,800.0,243.8024,244.2035,243.7164,244.2035,800.0
2022-09-16 11:20:00,255.46,255.5,255.12,255.32,1901.0,244.0125,244.0507,243.6877,243.8788,1901.0
2022-09-16 11:25:00,255.27,255.56,255.04,255.05,2237.0,243.831,244.108,243.6113,243.6209,2237.0
2022-09-16 11:30:00,254.9,255.39,254.9,255.39,3023.0,243.4776,243.9456,243.4776,243.9456,3023.0
2022-09-16 11:35:00,255.44,255.72,254.91,254.91,3346.0,243.9934,244.2609,243.4872,243.4872,3346.0
2022-09-16 11:40:00,254.96,255.21,254.96,255.02,739.0,243.5349,243.7737,243.5349,243.5922,739.0
2022-09-16 11:45:00,255.04,255.3,254.88,254.88,900.0,243.6113,243.8597,243.4585,243.4585,900.0
2022-09-16 11:50:00,254.84,254.98,254.83,254.98,753.0,243.4203,243.554,243.4107,243.554,753.0
2022-09-16 11:55:00,255.06,255.15,255.06,255.11,306.0,243.6304,243.7164,243.6304,243.6782,306.0
2022-09-16 12:00:00,255.03,255.03,254.62,254.62,1204.0,243.6018,243.6018,243.2101,243.2101,1204.0
2022-09-16 12:05:00,254.6,254.95,254.6,254.61,2909.0,243.191,243.5254,243.191,243.2006,2909.0
2022-09-16 12:10:00,254.49,254.71,254.49,254.71,450.0,243.086,243.2961,243.086,243.2961,450.0
2022-09-16 12:15:00,254.51,254.63,254.36,254.51,1399.0,243.1051,243.2197,242.9618,243.1051,1399.0
2022-09-16 12:20:00,254.51,254.53,254.38,254.38,2066.0,243.1051,243.1242,242.9809,242.9809,2066.0
2022-09-16 12:25:00,254.43,254.54,254.36,254.4,793.0,243.0287,243.1337,242.9618,243.0,793.0
2022-09-16 12:30:00,254.34,254.42,254.21,254.22,1812.0,242.9427,243.0191,242.8185,242.8281,1812.0
2022-09-16 12:35:00,254.42,254.57,254.35,254.49,1334.0,243.0191,243.1624,242.9522,243.086,1334.0
2022-09-16 12:40:00,254.41,254.47,254.18,254.47,1082.0,243.0096,243.0669,242.7899,243.0669,1082.0
2022-09-16 12:45:00,254.48,254.64,254.32,254.64,1000.0,243.0764,243.2293,242.9236,243.2293,1000.0
2022-09-16 12:50:00,254.61,254.92,254.61,254.72,2508.0,243.2006,243.4967,243.2006,243.3057,2508.0
2022-09-16 12:55:00,254.66,254.91,254.52,254.91,3730.0,243.2484,243.4872,243.1146,243.4872,3730.0
2022-09-16 13:00:00,254.8,254.89,254.7,254.7,1608.0,243.3821,243.468,243.2866,243.2866,1608.0
2022-09-16 13:05:00,254.62,254.8,254.24,254.39,2714.0,243.2101,243.3821,242.8472,242.9905,2714.0
2022-09-16 13:10:00,254.34,254.43,254.23,254.23,2015.0,242.9427,243.0287,242.8376,242.8376,2015.0
2022-09-16 13:15:00,254.07,254.41,254.07,254.16,5697.0,242.6848,243.0096,242.6848,242.7708,5697.0
2022-09-16 13:20:00,254.08,254.17,253.91,253.92,4360.0,242.6943,242.7803,242.532,242.5415,4360.0
2022-09-16 13:25:00,253.92,253.99,253.77,253.83,2807.0,242.5415,242.6084,242.3982,242.4555,2807.0
2022-09-16 13:30:00,253.85,254.47,253.81,254.14,4075.0,242.4747,243.0669,242.4364,242.7517,4075.0
2022-09-16 13:35:00,254.11,254.5,254.05,254.35,1741.0,242.723,243.0955,242.6657,242.9522,1741.0
2022-09-16 13:40:00,254.18,254.23,254.01,254.09,900.0,242.7899,242.8376,242.6275,242.7039,900.0
2022-09-16 13:45:00,254.08,254.08,253.75,253.81,3673.0,242.6943,242.6943,242.3791,242.4364,3673.0
2022-09-16 13:50:00,253.74,253.74,253.43,253.45,3754.0,242.3696,242.3696,242.0735,242.0926,3754.0
2022-09-16 13:55:00,253.56,253.66,253.36,253.53,5750.0,242.1976,242.2932,242.0066,242.169,5750.0
2022-09-16 14:00:00,253.39,253.96,253.39,253.86,2053.0,242.0353,242.5797,242.0353,242.4842,2053.0
2022-09-16 14:05:00,253.9,253.9,253.65,253.65,2895.0,242.5224,242.5224,242.2836,242.2836,2895.0
2022-09-16 14:10:00,253.65,253.81,253.62,253.65,3344.0,242.2836,242.4364,242.255,242.2836,3344.0
2022-09-16 14:15:00,253.58,253.9,253.49,253.69,2350.0,242.2168,242.5224,242.1308,242.3218,2350.0
2022-09-16 14:20:00,253.72,253.81,253.55,253.79,3945.0,242.3505,242.4364,242.1881,242.4173,3945.0
2022-09-16 14:25:00,253.79,254.28,253.79,254.18,6495.0,242.4173,242.8854,242.4173,242.7899,6495.0
2022-09-16 14:30:00,254.12,254.12,253.91,254.0,3300.0,242.7326,242.7326,242.532,242.6179,3300.0
2022-09-16 14:35:00,254.07,254.13,253.51,253.71,2721.0,242.6848,242.7421,242.1499,242.3409,2721.0
2022-09-16 14:40:00,253.68,253.87,253.54,253.59,3449.0,242.3123,242.4938,242.1785,242.2263,3449.0
2022-09-16 14:45:00,253.66,254.12,253.61,254.12,3178.0,242.2932,242.7326,242.2454,242.7326,3178.0
2022-09-16 14:50:00,254.06,254.13,253.82,253.98,4228.0,242.6752,242.7421,242.446,242.5988,4228.0
2022-09-16 14:55:00,253.93,253.97,253.8,253.94,2702.0,242.5511,242.5893,242.4269,242.5606,2702.0
2022-09-16 15:00:00,254.02,254.29,253.96,254.1,3486.0,242.637,242.8949,242.5797,242.7134,3486.0
2022-09-16 15:05:00,254.29,254.53,254.24,254.24,2714.0,242.8949,243.1242,242.8472,242.8472,2714.0
2022-09-16 15:10:00,254.07,254.07,253.72,253.75,2850.0,242.6848,242.6848,242.3505,242.3791,2850.0
2022-09-16 15:15:00,253.66,253.89,253.59,253.59,3147.0,242.2932,242.5129,242.2263,242.2263,3147.0
2022-09-16 15:20:00,253.69,254.34,253.68,254.21,7470.0,242.3218,242.9427,242.3123,242.8185,7470.0
2022-09-16 15:25:00,254.21,254.29,253.88,254.04,6588.0,242.8185,242.8949,242.5033,242.6561,6588.0
2022-09-16 15:30:00,254.0,254.2,253.64,253.99,8334.0,242.6179,242.809,242.2741,242.6084,8334.0
2022-09-16 15:35:00,253.95,254.33,253.85,254.33,6560.0,242.5702,242.9331,242.4747,242.9331,6560.0
2022-09-16 15:40:00,254.45,254.53,254.04,254.13,8724.0,243.0478,243.1242,242.6561,242.7421,8724.0
2022-09-16 15:45:00,254.11,254.2,253.88,254.1,7244.0,242.723,242.809,242.5033,242.7134,7244.0
2022-09-16 15:50:00,254.09,254.22,253.83,253.84,18210.0,242.7039,242.8281,242.4555,242.4651,18210.0
2022-09-16 15:55:00,253.79,254.54,253.67,254.24,48479.0,242.4173,243.1337,242.3027,242.8472,48479.0
2022-09-19 09:30:00,252.61,252.61,251.31,251.68,6920.0,241.2902,241.2902,240.0485,240.4019,6920.0
2022-09-19 09:35:00,251.89,252.07,250.76,251.29,2600.0,240.6025,240.7744,239.5231,240.0294,2600.0
2022-09-19 09:40:00,251.18,252.1,251.17,251.57,3096.0,239.9243,240.8031,239.9147,240.2968,3096.0
2022-09-19 09:45:00,251.18,251.61,251.14,251.21,1960.0,239.9243,240.335,239.8861,239.953,1960.0
2022-09-19 09:50:00,251.56,251.56,250.69,250.96,2732.0,240.2873,240.2873,239.4563,239.7142,2732.0
2022-09-19 09:55:00,251.0,251.0,250.85,250.98,609.0,239.7524,239.7524,239.6091,239.7333,609.0
2022-09-19 10:00:00,250.81,250.87,250.5,250.55,4426.0,239.5709,239.6282,239.2748,239.3225,4426.0
2022-09-19 10:05:00,250.62,251.24,250.62,251.14,3100.0,239.3894,239.9816,239.3894,239.8861,3100.0
2022-09-19 10:10:00,251.13,251.45,251.07,251.23,2218.0,239.8765,240.1822,239.8192,239.9721,2218.0
2022-09-19 10:15:00,251.12,251.12,250.77,250.83,2650.0,239.867,239.867,239.5327,239.59,2650.0
2022-09-19 10:20:00,250.92,251.14,250.87,251.0,2564.0,239.6759,239.8861,239.6282,239.7524,2564.0
2022-09-19 10:25:00,251.12,251.29,251.12,251.23,700.0,239.867,240.0294,239.867,239.9721,700.0
2022-09-19 10:30:00,251.44,251.65,251.38,251.38,1885.0,240.1726,240.3732,240.1153,240.1153,1885.0
2022-09-19 10:35:00,251.49,251.64,251.42,251.62,1200.0,240.2204,240.3637,240.1535,240.3446,1200.0
2022-09-19 10:40:00,251.73,252.31,251.56,251.93,24493.0,240.4497,241.0037,240.2873,240.6407,24493.0
2022-09-19 10:45:00,252.11,252.2,251.75,251.77,9898.0,240.8126,240.8986,240.4688,240.4879,9898.0
2022-09-19 10:50:00,251.77,252.12,251.71,251.71,2752.0,240.4879,240.8222,240.4305,240.4305,2752.0
2022-09-19 10:55:00,251.79,251.81,251.56,251.58,4245.0,240.507,240.5261,240.2873,240.3064,4245.0
2022-09-19 11:00:00,251.45,251.72,251.36,251.36,2274.0,240.1822,240.4401,240.0962,240.0962,2274.0
2022-09-19 11:05:00,251.4,251.52,251.17,251.18,4652.0,240.1344,240.2491,239.9147,239.9243,4652.0
2022-09-19 11:10:00,251.29,251.29,251.01,251.02,2844.0,240.0294,240.0294,239.7619,239.7715,2844.0
2022-09-19 11:15:00,251.07,251.41,251.02,251.15,8403.0,239.8192,240.144,239.7715,239.8956,8403.0
2022-09-19 11:20:00,251.07,251.16,250.79,250.79,2412.0,239.8192,239.9052,239.5518,239.5518,2412.0
2022-09-19 11:25:00,250.85,251.07,250.5,250.64,4053.0,239.6091,239.8192,239.2748,239.4085,4053.0
2022-09-19 11:30:00,250.6,250.95,250.37,250.94,4035.0,239.3703,239.7046,239.1506,239.6951,4035.0
2022-09-19 11:35:00,250.85,250.9,250.7,250.7,2369.0,239.6091,239.6568,239.4658,239.4658,2369.0
2022-09-19 11:40:00,250.73,251.0,250.66,250.96,4536.0,239.4945,239.7524,239.4276,239.7142,4536.0
2022-09-19 11:45:00,251.0,251.29,251.0,251.13,1113.0,239.7524,240.0294,239.7524,239.8765,1113.0
2022-09-19 11:50:00,250.99,251.26,250.98,251.08,3977.0,239.7428,240.0007,239.7333,239.8288,3977.0
2022-09-19 11:55:00,251.03,251.12,250.91,251.12,930.0,239.781,239.867,239.6664,239.867,930.0
2022-09-19 12:00:00,251.24,251.24,250.86,250.93,2584.0,239.9816,239.9816,239.6186,239.6855,2584.0
2022-09-19 12:05:00,250.98,251.05,250.57,250.81,6913.0,239.7333,239.8001,239.3416,239.5709,6913.0
2022-09-19 12:10:00,250.88,251.02,250.88,251.0,1800.0,239.6377,239.7715,239.6377,239.7524,1800.0
2022-09-19 12:15:00,250.99,251.28,250.99,251.16,5030.0,239.7428,240.0198,239.7428,239.9052,5030.0
2022-09-19 12:20:00,251.19,251.22,251.02,251.02,600.0,239.9339,239.9625,239.7715,239.7715,600.0
2022-09-19 12:25:00,251.12,251.12,250.96,251.06,1552.0,239.867,239.867,239.7142,239.8097,1552.0
2022-09-19 12:30:00,251.17,251.37,251.17,251.37,908.0,239.9147,240.1058,239.9147,240.1058,908.0
2022-09-19 12:35:00,251.47,251.75,251.42,251.75,4773.0,240.2013,240.4688,240.1535,240.4688,4773.0
2022-09-19 12:40:00,251.61,251.74,251.34,251.69,2500.0,240.335,240.4592,240.0771,240.4114,2500.0
2022-09-19 12:45:00,251.7,251.7,251.45,251.46,922.0,240.421,240.421,240.1822,240.1918,922.0
2022-09-19 12:50:00,251.44,251.78,251.43,251.59,2350.0,240.1726,240.4974,240.1631,240.3159,2350.0
2022-09-19 12:55:00,251.59,251.72,251.48,251.64,1800.0,240.3159,240.4401,240.2109,240.3637,1800.0
2022-09-19 13:00:00,251.72,251.72,251.48,251.48,1900.0,240.4401,240.4401,240.2109,240.2109,1900.0
2022-09-19 13:05:00,251.42,251.64,251.28,251.31,8521.0,240.1535,240.3637,240.0198,240.0485,8521.0
2022-09-19 13:10:00,251.33,251.33,251.0,251.08,6237.0,240.0676,240.0676,239.7524,239.8288,6237.0
2022-09-19 13:15:00,251.0,251.05,250.45,250.46,12328.0,239.7524,239.8001,239.227,239.2366,12328.0
2022-09-19 13:20:00,250.5,250.7,250.33,250.44,34563.0,239.2748,239.4658,239.1124,239.2175,34563.0
2022-09-19 13:25:00,250.48,250.9,250.45,250.72,12610.0,239.2557,239.6568,239.227,239.4849,12610.0
2022-09-19 13:30:00,250.75,250.75,250.39,250.5,10540.0,239.5136,239.5136,239.1697,239.2748,10540.0
2022-09-19 13:35:00,250.51,250.77,250.0,250.63,16184.0,239.2843,239.5327,238.7972,239.3989,16184.0
2022-09-19 13:40:00,250.77,250.95,250.67,250.92,10695.0,239.5327,239.7046,239.4372,239.6759,10695.0
2022-09-19 13:45:00,250.92,251.09,250.68,250.68,11644.0,239.6759,239.8383,239.4467,239.4467,11644.0
2022-09-19 13:50:00,250.6,250.81,250.17,250.17,16349.0,239.3703,239.5709,238.9596,238.9596,16349.0
2022-09-19 13:55:00,250.13,250.19,249.65,249.67,30613.0,238.9214,238.9787,238.4629,238.482,30613.0
2022-09-19 14:00:00,249.69,250.04,249.45,249.46,16440.0,238.5011,238.8354,238.2718,238.2814,16440.0
2022-09-19 14:05:00,249.46,249.46,249.0,249.06,15821.0,238.2814,238.2814,237.842,237.8993,15821.0
2022-09-19 14:10:00,249.01,249.11,248.75,248.81,7748.0,237.8515,237.9471,237.6032,237.6605,7748.0
2022-09-19 14:15:00,248.68,249.45,248.65,249.12,13391.0,237.5363,238.2718,237.5077,237.9566,13391.0
2022-09-19 14:20:00,249.14,249.32,248.72,248.87,15608.0,237.9757,238.1476,237.5745,237.7178,15608.0
2022-09-19 14:25:00,248.92,249.25,248.75,249.08,12341.0,237.7656,238.0808,237.6032,237.9184,12341.0
2022-09-19 14:30:00,249.15,249.21,248.76,248.79,9664.0,237.9853,238.0426,237.6127,237.6414,9664.0
2022-09-19 14:35:00,248.81,249.1,248.62,249.04,12103.0,237.6605,237.9375,237.479,237.8802,12103.0
2022-09-19 14:40:00,249.04,249.23,248.8,249.13,15262.0,237.8802,238.0617,237.6509,237.9662,15262.0
2022-09-19 14:45:00,249.23,249.35,248.96,249.22,13759.0,238.0617,238.1763,237.8038,238.0521,13759.0
2022-09-19 14:50:00,249.24,249.71,249.17,249.65,4656.0,238.0712,238.5202,238.0044,238.4629,4656.0
2022-09-19 14:55:00,249.65,249.78,249.48,249.48,7031.0,238.4629,238.587,238.3005,238.3005,7031.0
2022-09-19 15:00:00,249.5,250.01,249.47,249.9,20268.0,238.3196,238.8067,238.2909,238.7017,20268.0
2022-09-19 15:05:00,249.83,250.13,249.74,249.75,31067.0,238.6348,238.9214,238.5488,238.5584,31067.0
2022-09-19 15:10:00,249.75,250.53,249.69,250.26,96495.0,238.5584,239.3034,238.5011,239.0455,96495.0
2022-09-19 15:15:00,250.25,250.25,249.91,249.97,28895.0,239.036,239.036,238.7112,238.7685,28895.0
2022-09-19 15:20:00,249.92,250.57,249.92,250.42,84889.0,238.7208,239.3416,238.7208,239.1984,84889.0
2022-09-19 15:25:00,250.52,250.78,250.41,250.51,30577.0,239.2939,239.5422,239.1888,239.2843,30577.0
2022-09-19 15:30:00,250.54,250.87,250.35,250.42,53669.0,239.313,239.6282,239.1315,239.1984,53669.0
2022-09-19 15:35:00,250.4,251.25,250.27,250.91,31913.0,239.1793,239.9912,239.0551,239.6664,31913.0
2022-09-19 15:40:00,250.98,251.2,250.83,251.09,48973.0,239.7333,239.9434,239.59,239.8383,48973.0
2022-09-19 15:45:00,251.08,251.12,250.4,250.75,30997.0,239.8288,239.867,239.1793,239.5136,30997.0
2022-09-19 15:50:00,250.78,251.34,250.4,251.16,49040.0,239.5422,240.0771,239.1793,239.9052,49040.0
2022-09-19 15:55:00,251.14,251.33,250.89,251.26,94821.0,239.8861,240.0676,239.6473,240.0007,94821.0
2022-09-20 09:30:00,250.13,250.34,249.21,249.22,28591.0,238.9214,239.1219,238.0426,238.0521,28591.0
2022-09-20 09:35:00,249.2,249.2,246.84,246.84,11085.0,238.033,238.033,235.7788,235.7788,11085.0
2022-09-20 09:40:00,247.16,247.49,245.73,245.78,7800.0,236.0844,236.3997,234.7185,234.7663,7800.0
2022-09-20 09:45:00,245.91,245.91,244.16,244.16,12853.0,234.8905,234.8905,233.2189,233.2189,12853.0
2022-09-20 09:50:00,243.74,243.78,242.74,243.21,14847.0,232.8177,232.8559,231.8625,232.3114,14847.0
2022-09-20 09:55:00,243.34,243.54,242.37,242.8,14094.0,232.4356,232.6267,231.5091,231.9198,14094.0
2022-09-20 10:00:00,242.81,243.05,242.42,242.84,12953.0,231.9294,232.1586,231.5568,231.958,12953.0
2022-09-20 10:05:00,242.82,242.82,242.29,242.39,13300.0,231.9389,231.9389,231.4327,231.5282,13300.0
2022-09-20 10:10:00,242.51,242.51,241.35,241.54,23931.0,231.6428,231.6428,230.5348,230.7163,23931.0
2022-09-20 10:15:00,241.68,242.34,241.58,242.23,16825.0,230.85,231.4804,230.7545,231.3754,16825.0
2022-09-20 10:20:00,242.44,242.59,242.29,242.29,7695.0,231.5759,231.7192,231.4327,231.4327,7695.0
2022-09-20 10:25:00,242.13,242.62,241.89,242.16,10031.0,231.2798,231.7479,231.0506,231.3085,10031.0
2022-09-20 10:30:00,242.29,242.41,241.87,242.24,11330.0,231.4327,231.5473,231.0315,231.3849,11330.0
2022-09-20 10:35:00,242.16,242.65,242.07,242.07,13996.0,231.3085,231.7765,231.2225,231.2225,13996.0
2022-09-20 10:40:00,242.25,242.33,242.07,242.18,9836.0,231.3945,231.4709,231.2225,231.3276,9836.0
2022-09-20 10:45:00,242.04,242.34,241.55,242.22,7328.0,231.1939,231.4804,230.7258,231.3658,7328.0
2022-09-20 10:50:00,242.34,243.05,242.33,243.04,6150.0,231.4804,232.1586,231.4709,232.1491,6150.0
2022-09-20 10:55:00,242.92,243.51,242.92,243.07,8480.0,232.0344,232.598,232.0344,232.1777,8480.0
2022-09-20 11:00:00,243.16,243.16,242.89,243.15,6349.0,232.2637,232.2637,232.0058,232.2541,6349.0
2022-09-20 11:05:00,243.26,243.55,243.14,243.52,6410.0,232.3592,232.6362,232.2446,232.6076,6410.0
2022-09-20 11:10:00,243.53,243.96,243.39,243.74,8200.0,232.6171,233.0278,232.4834,232.8177,8200.0
2022-09-20 11:15:00,243.87,244.26,243.78,244.14,9260.0,232.9419,233.3144,232.8559,233.1998,9260.0
2022-09-20 11:20:00,244.0,244.0,243.53,243.64,9048.0,233.066,233.066,232.6171,232.7222,9048.0
2022-09-20 11:25:00,243.56,243.71,243.46,243.69,4258.0,232.6458,232.789,232.5502,232.7699,4258.0
2022-09-20 11:30:00,243.7,243.87,243.57,243.75,8109.0,232.7795,232.9419,232.6553,232.8272,8109.0
2022-09-20 11:35:00,243.75,243.94,243.7,243.89,3990.0,232.8272,233.0087,232.7795,232.961,3990.0
2022-09-20 11:40:00,243.84,244.07,243.73,244.07,9734.0,232.9132,233.1329,232.8081,233.1329,9734.0
2022-09-20 11:45:00,243.96,244.43,243.96,244.43,9218.0,233.0278,233.4768,233.0278,233.4768,9218.0
2022-09-20 11:50:00,244.42,245.02,244.36,244.83,4655.0,233.4672,234.0403,233.4099,233.8589,4655.0
2022-09-20 11:55:00,244.86,245.19,244.8,245.11,4065.0,233.8875,234.2027,233.8302,234.1263,4065.0
2022-09-20 12:00:00,245.11,245.63,245.11,245.58,4800.0,234.1263,234.623,234.1263,234.5752,4800.0
2022-09-20 12:05:00,245.72,245.86,245.58,245.7,14273.0,234.709,234.8427,234.5752,234.6899,14273.0
2022-09-20 12:10:00,245.67,245.83,245.34,245.43,12502.0,234.6612,234.814,234.346,234.432,12502.0
2022-09-20 12:15:00,245.45,245.5,244.81,245.17,8264.0,234.4511,234.4988,233.8397,234.1836,8264.0
2022-09-20 12:20:00,245.12,245.25,244.68,244.72,5134.0,234.1359,234.26,233.7156,233.7538,5134.0
2022-09-20 12:25:00,244.83,244.84,244.36,244.36,5900.0,233.8589,233.8684,233.4099,233.4099,5900.0
2022-09-20 12:30:00,244.33,244.33,243.61,243.89,5346.0,233.3813,233.3813,232.6935,232.961,5346.0
2022-09-20 12:35:00,243.89,243.89,243.55,243.62,1972.0,232.961,232.961,232.6362,232.7031,1972.0
2022-09-20 12:40:00,243.43,243.74,243.43,243.56,1800.0,232.5216,232.8177,232.5216,232.6458,1800.0
2022-09-20 12:45:00,243.51,243.58,243.32,243.36,2826.0,232.598,232.6649,232.4165,232.4547,2826.0
2022-09-20 12:50:00,243.36,243.48,243.23,243.47,6849.0,232.4547,232.5693,232.3305,232.5598,6849.0
2022-09-20 12:55:00,243.47,243.99,243.43,243.77,7576.0,232.5598,233.0565,232.5216,232.8464,7576.0
2022-09-20 13:00:00,243.72,243.81,243.56,243.74,4600.0,232.7986,232.8846,232.6458,232.8177,4600.0
2022-09-20 13:05:00,243.68,243.68,243.35,243.5,4691.0,232.7604,232.7604,232.4452,232.5884,4691.0
2022-09-20 13:10:00,243.43,243.43,243.23,243.25,4045.0,232.5216,232.5216,232.3305,232.3497,4045.0
2022-09-20 13:15:00,243.23,243.29,243.09,243.23,3744.0,232.3305,232.3879,232.1968,232.3305,3744.0
2022-09-20 13:20:00,243.19,243.32,243.13,243.32,3943.0,232.2923,232.4165,232.235,232.4165,3943.0
2022-09-20 13:25:00,243.3,243.3,242.64,242.73,6264.0,232.3974,232.3974,231.767,231.853,6264.0
2022-09-20 13:30:00,242.68,242.95,242.62,242.74,6087.0,231.8052,232.0631,231.7479,231.8625,6087.0
2022-09-20 13:35:00,242.79,242.8,242.57,242.77,5370.0,231.9103,231.9198,231.7001,231.8912,5370.0
2022-09-20 13:40:00,242.68,243.41,242.62,243.3,9130.0,231.8052,232.5025,231.7479,232.3974,9130.0
2022-09-20 13:45:00,243.3,243.39,242.92,243.02,6152.0,232.3974,232.4834,232.0344,232.13,6152.0
2022-09-20 13:50:00,242.95,243.08,242.79,242.93,5600.0,232.0631,232.1873,231.9103,232.044,5600.0
2022-09-20 13:55:00,243.03,243.03,242.66,242.74,4822.0,232.1395,232.1395,231.7861,231.8625,4822.0
2022-09-20 14:00:00,242.66,242.84,242.66,242.67,6932.0,231.7861,231.958,231.7861,231.7956,6932.0
2022-09-20 14:05:00,242.73,242.95,242.59,242.79,8829.0,231.853,232.0631,231.7192,231.9103,8829.0
2022-09-20 14:10:00,242.65,242.97,242.63,242.82,11042.0,231.7765,232.0822,231.7574,231.9389,11042.0
2022-09-20 14:15:00,242.78,243.11,242.74,243.11,6500.0,231.9007,232.2159,231.8625,232.2159,6500.0
2022-09-20 14:20:00,243.11,243.68,243.1,243.54,8097.0,232.2159,232.7604,232.2064,232.6267,8097.0
2022-09-20 14:25:00,243.59,243.64,243.45,243.57,5620.0,232.6744,232.7222,232.5407,232.6553,5620.0
2022-09-20 14:30:00,243.55,243.56,243.34,243.37,5616.0,232.6362,232.6458,232.4356,232.4643,5616.0
2022-09-20 14:35:00,243.44,243.45,243.07,243.1,5702.0,232.5311,232.5407,232.1777,232.2064,5702.0
2022-09-20 14:40:00,243.05,243.16,242.61,242.76,5627.0,232.1586,232.2637,231.7383,231.8816,5627.0
2022-09-20 14:45:00,242.69,243.69,242.69,243.48,8035.0,231.8147,232.7699,231.8147,232.5693,8035.0
2022-09-20 14:50:00,243.34,243.64,243.34,243.56,11490.0,232.4356,232.7222,232.4356,232.6458,11490.0
2022-09-20 14:55:00,243.51,244.01,243.5,243.7,5730.0,232.598,233.0756,232.5884,232.7795,5730.0
2022-09-20 15:00:00,243.65,243.88,243.39,243.45,7029.0,232.7317,232.9514,232.4834,232.5407,7029.0
2022-09-20 15:05:00,243.42,243.45,243.2,243.26,4862.0,232.512,232.5407,232.3019,232.3592,4862.0
2022-09-20 15:10:00,243.22,243.39,243.15,243.39,8221.0,232.321,232.4834,232.2541,232.4834,8221.0
2022-09-20 15:15:00,243.41,243.92,243.37,243.82,12530.0,232.5025,232.9896,232.4643,232.8941,12530.0
2022-09-20 15:20:00,243.84,243.88,243.67,243.87,6417.0,232.9132,232.9514,232.7508,232.9419,6417.0
2022-09-20 15:25:00,243.85,244.33,243.8,244.32,9617.0,232.9228,233.3813,232.875,233.3717,9617.0
2022-09-20 15:30:00,244.27,244.9,244.03,244.75,18854.0,233.3239,233.9257,233.0947,233.7824,18854.0
2022-09-20 15:35:00,244.68,245.23,244.68,245.12,15176.0,233.7156,234.2409,233.7156,234.1359,15176.0
2022-09-20 15:40:00,245.14,245.44,245.09,245.23,16178.0,234.155,234.4415,234.1072,234.2409,16178.0
2022-09-20 15:45:00,245.28,245.3,244.66,244.81,15094.0,234.2887,234.3078,233.6965,233.8397,15094.0
2022-09-20 15:50:00,244.77,244.93,244.44,244.68,29813.0,233.8015,233.9544,233.4863,233.7156,29813.0
2022-09-20 15:55:00,244.62,244.66,243.9,244.2,77469.0,233.6583,233.6965,232.9705,233.2571,77469.0
2022-09-21 09:30:00,244.21,245.44,244.04,244.08,10373.0,233.2666,234.4415,233.1043,233.1425,10373.0
2022-09-21 09:35:00,244.16,244.16,243.1,243.73,5391.0,233.2189,233.2189,232.2064,232.8081,5391.0
2022-09-21 09:40:00,243.67,244.3,243.43,244.22,5234.0,232.7508,233.3526,232.5216,233.2762,5234.0
2022-09-21 09:45:00,244.08,245.21,243.95,245.21,7928.0,233.1425,234.2218,233.0183,234.2218,7928.0
2022-09-21 09:50:00,245.21,245.65,244.85,245.34,2912.0,234.2218,234.6421,233.878,234.346,2912.0
2022-09-21 09:55:00,245.5,245.84,245.41,245.56,4183.0,234.4988,234.8236,234.4129,234.5561,4183.0
2022-09-21 10:00:00,245.58,245.95,245.56,245.93,3918.0,234.5752,234.9287,234.5561,234.9096,3918.0
2022-09-21 10:05:00,246.06,246.08,245.71,245.8,11498.0,235.0337,235.0528,234.6994,234.7854,11498.0
2022-09-21 10:10:00,245.69,246.18,245.68,245.85,3184.0,234.6803,235.1484,234.6708,234.8331,3184.0
2022-09-21 10:15:00,245.6,245.86,245.59,245.61,4515.0,234.5943,234.8427,234.5848,234.6039,4515.0
2022-09-21 10:20:00,245.4,245.53,245.22,245.26,1700.0,234.4033,234.5275,234.2314,234.2696,1700.0
2022-09-21 10:25:00,245.25,245.43,244.81,245.17,8378.0,234.26,234.432,233.8397,234.1836,8378.0
2022-09-21 10:30:00,245.25,245.25,244.74,245.22,4949.0,234.26,234.26,233.7729,234.2314,4949.0
2022-09-21 10:35:00,245.23,245.8,245.22,245.42,10382.0,234.2409,234.7854,234.2314,234.4224,10382.0
2022-09-21 10:40:00,245.35,245.6,245.24,245.58,11212.0,234.3555,234.5943,234.2505,234.5752,11212.0
2022-09-21 10:45:00,245.46,245.56,244.92,245.07,7084.0,234.4606,234.5561,233.9448,234.0881,7084.0
2022-09-21 10:50:00,244.91,245.18,244.79,245.15,4547.0,233.9353,234.1932,233.8206,234.1645,4547.0
2022-09-21 10:55:00,245.07,245.08,244.22,244.63,4124.0,234.0881,234.0976,233.2762,233.6678,4124.0
2022-09-21 11:00:00,244.54,244.69,244.28,244.31,3539.0,233.5818,233.7251,233.3335,233.3622,3539.0
2022-09-21 11:05:00,244.27,244.36,244.01,244.12,2800.0,233.3239,233.4099,233.0756,233.1807,2800.0
2022-09-21 11:10:00,244.01,244.09,243.89,243.94,2195.0,233.0756,233.152,232.961,233.0087,2195.0
2022-09-21 11:15:00,243.91,243.95,243.58,243.75,2610.0,232.9801,233.0183,232.6649,232.8272,2610.0
2022-09-21 11:20:00,243.71,243.82,243.67,243.76,2225.0,232.789,232.8941,232.7508,232.8368,2225.0
2022-09-21 11:25:00,243.73,243.77,243.46,243.63,3625.0,232.8081,232.8464,232.5502,232.7126,3625.0
2022-09-21 11:30:00,243.68,243.7,243.42,243.62,3920.0,232.7604,232.7795,232.512,232.7031,3920.0
2022-09-21 11:35:00,243.67,244.03,243.67,243.95,710.0,232.7508,233.0947,232.7508,233.0183,710.0
2022-09-21 11:40:00,243.97,244.18,243.97,244.0,3941.0,233.0374,233.238,233.0374,233.066,3941.0
2022-09-21 11:45:00,244.08,244.11,243.9,244.06,3495.0,233.1425,233.1711,232.9705,233.1234,3495.0
2022-09-21 11:50:00,244.13,244.26,244.06,244.06,3768.0,233.1902,233.3144,233.1234,233.1234,3768.0
2022-09-21 11:55:00,243.89,243.92,243.59,243.59,2020.0,232.961,232.9896,232.6744,232.6744,2020.0
2022-09-21 12:00:00,243.65,243.8,243.65,243.79,1397.0,232.7317,232.875,232.7317,232.8655,1397.0
2022-09-21 12:05:00,243.85,243.95,243.84,243.95,1253.0,232.9228,233.0183,232.9132,233.0183,1253.0
2022-09-21 12:10:00,243.89,243.89,243.69,243.74,3189.0,232.961,232.961,232.7699,232.8177,3189.0
2022-09-21 12:15:00,243.69,243.83,243.63,243.83,2053.0,232.7699,232.9037,232.7126,232.9037,2053.0
2022-09-21 12:20:00,243.81,243.96,243.76,243.77,2502.0,232.8846,233.0278,232.8368,232.8464,2502.0
2022-09-21 12:25:00,243.77,243.86,243.64,243.64,3318.0,232.8464,232.9323,232.7222,232.7222,3318.0
2022-09-21 12:30:00,243.69,243.95,243.69,243.92,2321.0,232.7699,233.0183,232.7699,232.9896,2321.0
2022-09-21 12:35:00,243.85,243.99,243.56,243.58,2346.0,232.9228,233.0565,232.6458,232.6649,2346.0
2022-09-21 12:40:00,243.62,243.62,243.5,243.52,1815.0,232.7031,232.7031,232.5884,232.6076,1815.0
2022-09-21 12:45:00,243.51,243.63,243.45,243.61,3924.0,232.598,232.7126,232.5407,232.6935,3924.0
2022-09-21 12:50:00,243.69,243.79,243.56,243.57,3469.0,232.7699,232.8655,232.6458,232.6553,3469.0
2022-09-21 12:55:00,243.62,243.63,243.33,243.33,1899.0,232.7031,232.7126,232.4261,232.4261,1899.0
2022-09-21 13:00:00,243.29,243.7,243.29,243.62,2555.0,232.3879,232.7795,232.3879,232.7031,2555.0
2022-09-21 13:05:00,243.64,243.72,243.47,243.52,4098.0,232.7222,232.7986,232.5598,232.6076,4098.0
2022-09-21 13:10:00,243.53,243.53,243.42,243.5,1012.0,232.6171,232.6171,232.512,232.5884,1012.0
2022-09-21 13:15:00,243.41,243.47,243.1,243.1,2131.0,232.5025,232.5598,232.2064,232.2064,2131.0
2022-09-21 13:20:00,243.21,243.24,243.06,243.06,3894.0,232.3114,232.3401,232.1682,232.1682,3894.0
2022-09-21 13:25:00,243.03,243.28,242.99,243.2,3316.0,232.1395,232.3783,232.1013,232.3019,3316.0
2022-09-21 13:30:00,243.24,243.67,243.22,243.59,3804.0,232.3401,232.7508,232.321,232.6744,3804.0
2022-09-21 13:35:00,243.67,243.67,243.45,243.59,3947.0,232.7508,232.7508,232.5407,232.6744,3947.0
2022-09-21 13:40:00,243.52,243.67,243.46,243.58,3108.0,232.6076,232.7508,232.5502,232.6649,3108.0
2022-09-21 13:45:00,243.54,243.63,243.35,243.35,2608.0,232.6267,232.7126,232.4452,232.4452,2608.0
2022-09-21 13:50:00,243.31,243.39,243.31,243.33,1563.0,232.407,232.4834,232.407,232.4261,1563.0
2022-09-21 13:55:00,243.48,243.49,243.14,243.49,4361.0,232.5693,232.5789,232.2446,232.5789,4361.0
2022-09-21 14:00:00,243.31,243.31,240.66,240.67,5129.0,232.407,232.407,229.8757,229.8853,5129.0
2022-09-21 14:05:00,240.4,241.87,240.4,241.82,3662.0,229.6274,231.0315,229.6274,230.9837,3662.0
2022-09-21 14:10:00,241.53,241.71,239.72,239.72,6745.0,230.7067,230.8787,228.9778,228.9778,6745.0
2022-09-21 14:15:00,239.79,240.4,239.63,240.3,3710.0,229.0447,229.6274,228.8919,229.5318,3710.0
2022-09-21 14:20:00,240.29,240.62,240.29,240.6,3773.0,229.5223,229.8375,229.5223,229.8184,3773.0
2022-09-21 14:25:00,240.82,241.07,240.6,240.6,2825.0,230.0285,230.2673,229.8184,229.8184,2825.0
2022-09-21 14:30:00,240.58,241.76,240.17,241.76,3920.0,229.7993,230.9264,229.4077,230.9264,3920.0
2022-09-21 14:35:00,241.52,242.02,241.29,241.37,10466.0,230.6972,231.1748,230.4775,230.5539,10466.0
2022-09-21 14:40:00,241.6,243.47,241.39,243.47,4731.0,230.7736,232.5598,230.573,232.5598,4731.0
2022-09-21 14:45:00,243.75,244.33,242.56,242.74,5293.0,232.8272,233.3813,231.6906,231.8625,5293.0
2022-09-21 14:50:00,242.63,243.38,242.06,243.38,5867.0,231.7574,232.4738,231.213,232.4738,5867.0
2022-09-21 14:55:00,243.45,243.49,242.69,243.3,5359.0,232.5407,232.5789,231.8147,232.3974,5359.0
2022-09-21 15:00:00,243.31,243.31,242.85,243.08,3343.0,232.407,232.407,231.9676,232.1873,3343.0
2022-09-21 15:05:00,242.92,243.23,242.39,242.39,6572.0,232.0344,232.3305,231.5282,231.5282,6572.0
2022-09-21 15:10:00,242.29,242.29,240.67,241.28,8043.0,231.4327,231.4327,229.8853,230.4679,8043.0
2022-09-21 15:15:00,241.83,242.26,241.65,241.65,6403.0,230.9933,231.404,230.8214,230.8214,6403.0
2022-09-21 15:20:00,241.72,241.75,241.1,241.31,5800.0,230.8882,230.9169,230.296,230.4966,5800.0
2022-09-21 15:25:00,241.2,241.21,240.36,240.37,9108.0,230.3915,230.4011,229.5892,229.5987,9108.0
2022-09-21 15:30:00,240.3,240.61,239.7,240.61,33276.0,229.5318,229.828,228.9587,229.828,33276.0
2022-09-21 15:35:00,240.48,240.57,239.27,239.29,14874.0,229.7038,229.7897,228.548,228.5671,14874.0
2022-09-21 15:40:00,239.21,239.52,238.66,238.67,16244.0,228.4907,228.7868,227.9653,227.9749,16244.0
2022-09-21 15:45:00,238.58,238.75,237.91,238.12,16348.0,227.8889,228.0513,227.2489,227.4495,16348.0
2022-09-21 15:50:00,238.18,238.99,238.11,238.12,54572.0,227.5068,228.2805,227.44,227.4495,54572.0
2022-09-21 15:55:00,238.23,238.36,237.84,237.84,76208.0,227.5546,227.6788,227.1821,227.1821,76208.0
2022-09-22 09:30:00,237.5,237.95,236.05,236.05,9605.0,226.8573,227.2872,225.4723,225.4723,9605.0
2022-09-22 09:35:00,236.0,236.78,235.79,236.03,23507.0,225.4245,226.1696,225.2239,225.4532,23507.0
2022-09-22 09:40:00,236.06,236.54,235.98,236.09,16254.0,225.4818,225.9403,225.4054,225.5105,16254.0
2022-09-22 09:45:00,235.98,236.42,235.78,236.33,4825.0,225.4054,225.8257,225.2144,225.7397,4825.0
2022-09-22 09:50:00,236.18,236.82,236.08,236.64,5034.0,225.5965,226.2078,225.5009,226.0359,5034.0
2022-09-22 09:55:00,236.83,237.4,236.7,237.4,5838.0,226.2173,226.7618,226.0932,226.7618,5838.0
2022-09-22 10:00:00,237.26,237.37,236.84,237.37,14724.0,226.6281,226.7331,226.2269,226.7331,14724.0
2022-09-22 10:05:00,237.34,237.85,237.3,237.85,4623.0,226.7045,227.1916,226.6663,227.1916,4623.0
2022-09-22 10:10:00,237.86,238.03,237.35,238.03,3760.0,227.2012,227.3636,226.714,227.3636,3760.0
2022-09-22 10:15:00,238.18,238.37,237.68,237.87,5878.0,227.5068,227.6883,227.0293,227.2107,5878.0
2022-09-22 10:20:00,237.7,238.03,237.51,237.91,5055.0,227.0484,227.3636,226.8669,227.2489,5055.0
2022-09-22 10:25:00,238.05,238.69,237.99,238.47,4459.0,227.3827,227.994,227.3254,227.7838,4459.0
2022-09-22 10:30:00,238.44,238.71,237.99,238.11,5081.0,227.7552,228.0131,227.3254,227.44,5081.0
2022-09-22 10:35:00,238.06,238.25,237.73,238.15,2831.0,227.3922,227.5737,227.077,227.4782,2831.0
2022-09-22 10:40:00,238.24,238.24,237.57,237.8,2027.0,227.5642,227.5642,226.9242,227.1439,2027.0
2022-09-22 10:45:00,237.83,238.0,237.5,238.0,5700.0,227.1725,227.3349,226.8573,227.3349,5700.0
2022-09-22 10:50:00,238.13,238.29,237.97,238.11,2577.0,227.4591,227.6119,227.3063,227.44,2577.0
2022-09-22 10:55:00,238.1,238.15,237.3,237.32,5005.0,227.4304,227.4782,226.6663,226.6854,5005.0
2022-09-22 11:00:00,237.29,237.58,237.08,237.17,6533.0,226.6567,226.9337,226.4561,226.5421,6533.0
2022-09-22 11:05:00,236.99,237.4,236.94,237.4,3280.0,226.3702,226.7618,226.3224,226.7618,3280.0
2022-09-22 11:10:00,237.15,237.33,237.14,237.26,4220.0,226.523,226.6949,226.5134,226.6281,4220.0
2022-09-22 11:15:00,237.15,237.54,237.15,237.44,800.0,226.523,226.8955,226.523,226.8,800.0
2022-09-22 11:20:00,237.34,237.62,237.3,237.32,6045.0,226.7045,226.9719,226.6663,226.6854,6045.0
2022-09-22 11:25:00,237.31,237.37,236.97,237.04,9159.0,226.6758,226.7331,226.3511,226.4179,9159.0
2022-09-22 11:30:00,236.95,237.29,236.91,237.29,3509.0,226.332,226.6567,226.2938,226.6567,3509.0
2022-09-22 11:35:00,236.99,237.3,236.97,237.15,3043.0,226.3702,226.6663,226.3511,226.523,3043.0
2022-09-22 11:40:00,237.14,237.33,236.81,236.9,4238.0,226.5134,226.6949,226.1982,226.2842,4238.0
2022-09-22 11:45:00,236.9,237.31,236.8,237.24,4164.0,226.2842,226.6758,226.1887,226.609,4164.0
2022-09-22 11:50:00,237.15,237.52,236.98,236.98,3451.0,226.523,226.8764,226.3606,226.3606,3451.0
2022-09-22 11:55:00,237.15,237.15,236.71,236.94,4313.0,226.523,226.523,226.1027,226.3224,4313.0
2022-09-22 12:00:00,236.97,237.25,236.91,237.11,2100.0,226.3511,226.6185,226.2938,226.4848,2100.0
2022-09-22 12:05:00,237.08,237.08,236.83,236.88,3044.0,226.4561,226.4561,226.2173,226.2651,3044.0
2022-09-22 12:10:00,236.78,236.78,236.53,236.7,1725.0,226.1696,226.1696,225.9308,226.0932,1725.0
2022-09-22 12:15:00,236.67,236.88,236.66,236.88,700.0,226.0645,226.2651,226.055,226.2651,700.0
2022-09-22 12:20:00,236.9,237.25,236.82,237.25,6725.0,226.2842,226.6185,226.2078,226.6185,6725.0
2022-09-22 12:25:00,237.5,237.53,237.01,237.01,1890.0,226.8573,226.886,226.3893,226.3893,1890.0
2022-09-22 12:30:00,236.94,237.16,236.85,236.97,2468.0,226.3224,226.5326,226.2364,226.3511,2468.0
2022-09-22 12:35:00,236.97,237.34,236.96,237.31,3081.0,226.3511,226.7045,226.3415,226.6758,3081.0
2022-09-22 12:40:00,237.4,237.51,237.29,237.43,8199.0,226.7618,226.8669,226.6567,226.7905,8199.0
2022-09-22 12:45:00,237.41,237.59,237.26,237.34,1300.0,226.7713,226.9433,226.6281,226.7045,1300.0
2022-09-22 12:50:00,237.43,237.89,237.43,237.6,3551.0,226.7905,227.2298,226.7905,226.9528,3551.0
2022-09-22 12:55:00,237.86,237.99,237.58,237.63,2220.0,227.2012,227.3254,226.9337,226.9815,2220.0
2022-09-22 13:00:00,237.62,237.64,237.5,237.58,2076.0,226.9719,226.991,226.8573,226.9337,2076.0
2022-09-22 13:05:00,237.58,237.66,237.41,237.45,9958.0,226.9337,227.0101,226.7713,226.8096,9958.0
2022-09-22 13:10:00,237.46,237.53,237.34,237.37,3454.0,226.8191,226.886,226.7045,226.7331,3454.0
2022-09-22 13:15:00,237.35,237.35,237.04,237.18,4419.0,226.714,226.714,226.4179,226.5517,4419.0
2022-09-22 13:20:00,237.22,237.22,237.05,237.17,1600.0,226.5899,226.5899,226.4275,226.5421,1600.0
2022-09-22 13:25:00,237.19,237.56,237.18,237.56,3414.0,226.5612,226.9146,226.5517,226.9146,3414.0
2022-09-22 13:30:00,237.56,237.76,237.51,237.59,1878.0,226.9146,227.1057,226.8669,226.9433,1878.0
2022-09-22 13:35:00,237.67,237.7,237.52,237.6,2384.0,227.0197,227.0484,226.8764,226.9528,2384.0
2022-09-22 13:40:00,237.53,237.97,237.52,237.71,3123.0,226.886,227.3063,226.8764,227.0579,3123.0
2022-09-22 13:45:00,237.68,237.81,237.58,237.74,3083.0,227.0293,227.1534,226.9337,227.0866,3083.0
2022-09-22 13:50:00,237.88,238.19,237.86,238.13,1863.0,227.2203,227.5164,227.2012,227.4591,1863.0
2022-09-22 13:55:00,238.17,238.29,238.1,238.21,2223.0,227.4973,227.6119,227.4304,227.5355,2223.0
2022-09-22 14:00:00,238.21,238.21,237.9,238.06,16334.0,227.5355,227.5355,227.2394,227.3922,16334.0
2022-09-22 14:05:00,237.99,238.43,237.99,238.43,2648.0,227.3254,227.7456,227.3254,227.7456,2648.0
2022-09-22 14:10:00,238.41,238.48,238.09,238.1,6010.0,227.7265,227.7934,227.4209,227.4304,6010.0
2022-09-22 14:15:00,238.11,238.14,237.72,237.75,8035.0,227.44,227.4686,227.0675,227.0961,8035.0
2022-09-22 14:20:00,237.58,237.6,237.43,237.5,4472.0,226.9337,226.9528,226.7905,226.8573,4472.0
2022-09-22 14:25:00,237.44,237.72,237.37,237.59,2381.0,226.8,227.0675,226.7331,226.9433,2381.0
2022-09-22 14:30:00,237.49,238.07,237.49,238.06,2000.0,226.8478,227.4018,226.8478,227.3922,2000.0
2022-09-22 14:35:00,238.16,238.28,237.93,238.21,3215.0,227.4877,227.6024,227.268,227.5355,3215.0
2022-09-22 14:40:00,238.31,238.31,238.07,238.23,2439.0,227.631,227.631,227.4018,227.5546,2439.0
2022-09-22 14:45:00,238.15,238.16,237.85,238.11,2612.0,227.4782,227.4877,227.1916,227.44,2612.0
2022-09-22 14:50:00,238.16,238.78,238.16,238.58,3794.0,227.4877,228.08,227.4877,227.8889,3794.0
2022-09-22 14:55:00,238.49,238.59,238.48,238.58,2200.0,227.803,227.8985,227.7934,227.8889,2200.0
2022-09-22 15:00:00,238.51,238.83,238.51,238.69,3205.0,227.8221,228.1277,227.8221,227.994,3205.0
2022-09-22 15:05:00,238.82,238.88,238.52,238.52,2738.0,228.1182,228.1755,227.8316,227.8316,2738.0
2022-09-22 15:10:00,238.57,238.93,238.57,238.87,2315.0,227.8794,228.2232,227.8794,228.1659,2315.0
2022-09-22 15:15:00,238.76,238.76,238.32,238.34,5301.0,228.0609,228.0609,227.6406,227.6597,5301.0
2022-09-22 15:20:00,238.31,238.31,238.0,238.03,3921.0,227.631,227.631,227.3349,227.3636,3921.0
2022-09-22 15:25:00,238.06,238.18,237.87,237.95,5540.0,227.3922,227.5068,227.2107,227.2872,5540.0
2022-09-22 15:30:00,238.0,238.16,237.96,238.14,14062.0,227.3349,227.4877,227.2967,227.4686,14062.0
2022-09-22 15:35:00,238.07,238.21,237.93,237.97,5531.0,227.4018,227.5355,227.268,227.3063,5531.0
2022-09-22 15:40:00,237.95,238.15,237.85,238.15,9119.0,227.2872,227.4782,227.1916,227.4782,9119.0
2022-09-22 15:45:00,238.13,238.2,237.88,238.09,17182.0,227.4591,227.5259,227.2203,227.4209,17182.0
2022-09-22 15:50:00,238.06,238.07,237.49,237.49,31562.0,227.3922,227.4018,226.8478,226.8478,31562.0
2022-09-22 15:55:00,237.48,237.84,236.93,237.12,114216.0,226.8382,227.1821,226.3129,226.4943,114216.0
2022-09-23 09:30:00,235.77,237.33,235.41,236.02,30171.0,225.2048,226.6949,224.861,225.4436,30171.0
2022-09-23 09:35:00,235.3,235.81,235.0,235.81,11309.0,224.7559,225.243,224.4693,225.243,11309.0
2022-09-23 09:40:00,235.7,235.96,235.0,235.55,8704.0,225.138,225.3863,224.4693,224.9947,8704.0
2022-09-23 09:45:00,235.55,236.59,235.4,235.87,37385.0,224.9947,225.9881,224.8514,225.3004,37385.0
2022-09-23 09:50:00,235.59,235.74,234.79,234.92,5521.0,225.0329,225.1762,224.2688,224.3929,5521.0
2022-09-23 09:55:00,235.07,235.6,234.99,235.44,4393.0,224.5362,225.0425,224.4598,224.8896,4393.0
2022-09-23 10:00:00,235.43,236.17,235.42,236.14,18477.0,224.8801,225.5869,224.8705,225.5583,18477.0
2022-09-23 10:05:00,236.16,236.2,235.11,235.24,7705.0,225.5774,225.6156,224.5744,224.6986,7705.0
2022-09-23 10:10:00,235.24,235.42,234.74,235.42,8251.0,224.6986,224.8705,224.221,224.8705,8251.0
2022-09-23 10:15:00,235.42,235.42,234.51,234.72,11372.0,224.8705,224.8705,224.0013,224.2019,11372.0
2022-09-23 10:20:00,234.66,235.24,234.29,234.29,9892.0,224.1446,224.6986,223.7912,223.7912,9892.0
2022-09-23 10:25:00,234.36,234.42,233.99,233.99,7318.0,223.858,223.9153,223.5046,223.5046,7318.0
2022-09-23 10:30:00,233.98,234.26,233.71,233.95,9249.0,223.4951,223.7625,223.2372,223.4664,9249.0
2022-09-23 10:35:00,234.01,234.42,234.01,234.17,6202.0,223.5237,223.9153,223.5237,223.6765,6202.0
2022-09-23 10:40:00,234.33,234.41,233.96,234.03,5765.0,223.8294,223.9058,223.4759,223.5428,5765.0
2022-09-23 10:45:00,234.03,234.03,233.33,233.57,30686.0,223.5428,223.5428,222.8742,223.1034,30686.0
2022-09-23 10:50:00,233.66,233.81,233.53,233.56,3768.0,223.1894,223.3327,223.0652,223.0939,3768.0
2022-09-23 10:55:00,233.49,233.76,233.06,233.08,6008.0,223.027,223.2849,222.6163,222.6354,6008.0
2022-09-23 11:00:00,233.09,233.66,233.09,233.5,9055.0,222.6449,223.1894,222.6449,223.0366,9055.0
2022-09-23 11:05:00,233.5,233.62,233.23,233.34,6378.0,223.0366,223.1512,222.7787,222.8837,6378.0
2022-09-23 11:10:00,233.36,233.36,232.8,232.81,4072.0,222.9028,222.9028,222.3679,222.3775,4072.0
2022-09-23 11:15:00,232.86,232.97,232.66,232.8,15215.0,222.4252,222.5303,222.2342,222.3679,15215.0
2022-09-23 11:20:00,232.7,232.91,232.66,232.71,6354.0,222.2724,222.473,222.2342,222.282,6354.0
2022-09-23 11:25:00,232.59,232.59,232.08,232.11,6032.0,222.1673,222.1673,221.6802,221.7088,6032.0
2022-09-23 11:30:00,232.16,232.2,231.85,232.17,6375.0,221.7566,221.7948,221.4605,221.7662,6375.0
2022-09-23 11:35:00,232.16,232.18,231.8,231.94,5041.0,221.7566,221.7757,221.4127,221.5465,5041.0
2022-09-23 11:40:00,231.92,232.19,231.67,231.68,33192.0,221.5274,221.7853,221.2886,221.2981,33192.0
2022-09-23 11:45:00,231.63,231.72,231.06,231.1,8432.0,221.2504,221.3363,220.7059,220.7441,8432.0
2022-09-23 11:50:00,231.06,231.07,230.62,230.68,5475.0,220.7059,220.7155,220.2856,220.3429,5475.0
2022-09-23 11:55:00,230.69,231.33,230.69,231.33,30523.0,220.3525,220.9638,220.3525,220.9638,30523.0
2022-09-23 12:00:00,231.29,231.96,231.28,231.74,6561.0,220.9256,221.5656,220.916,221.3554,6561.0
2022-09-23 12:05:00,231.86,231.91,231.33,231.72,2671.0,221.4701,221.5178,220.9638,221.3363,2671.0
2022-09-23 12:10:00,231.54,231.58,231.4,231.4,1768.0,221.1644,221.2026,221.0307,221.0307,1768.0
2022-09-23 12:15:00,231.38,231.52,231.05,231.48,5018.0,221.0116,221.1453,220.6963,221.1071,5018.0
2022-09-23 12:20:00,231.49,231.72,231.47,231.59,9292.0,221.1166,221.3363,221.0975,221.2122,9292.0
2022-09-23 12:25:00,231.71,231.88,231.28,231.31,3295.0,221.3268,221.4892,220.916,220.9447,3295.0
2022-09-23 12:30:00,231.36,231.42,231.05,231.05,3404.0,220.9925,221.0498,220.6963,220.6963,3404.0
2022-09-23 12:35:00,231.04,231.37,230.84,231.31,3952.0,220.6868,221.002,220.4958,220.9447,3952.0
2022-09-23 12:40:00,231.23,231.42,231.1,231.25,7213.0,220.8683,221.0498,220.7441,220.8874,7213.0
2022-09-23 12:45:00,231.14,231.5,231.14,231.4,2966.0,220.7823,221.1262,220.7823,221.0307,2966.0
2022-09-23 12:50:00,231.5,231.82,231.5,231.76,2734.0,221.1262,221.4318,221.1262,221.3745,2734.0
2022-09-23 12:55:00,231.89,232.16,231.68,232.16,5272.0,221.4987,221.7566,221.2981,221.7566,5272.0
2022-09-23 13:00:00,232.02,232.19,231.9,232.14,3250.0,221.6229,221.7853,221.5083,221.7375,3250.0
2022-09-23 13:05:00,232.1,232.1,231.89,231.89,1568.0,221.6993,221.6993,221.4987,221.4987,1568.0
2022-09-23 13:10:00,231.92,232.61,231.92,232.58,21981.0,221.5274,222.1864,221.5274,222.1578,21981.0
2022-09-23 13:15:00,232.61,232.84,232.5,232.56,3344.0,222.1864,222.4061,222.0814,222.1387,3344.0
2022-09-23 13:20:00,232.49,232.49,232.16,232.41,3532.0,222.0718,222.0718,221.7566,221.9954,3532.0
2022-09-23 13:25:00,232.3,232.38,231.8,231.8,3129.0,221.8903,221.9668,221.4127,221.4127,3129.0
2022-09-23 13:30:00,231.96,232.29,231.91,232.29,9698.0,221.5656,221.8808,221.5178,221.8808,9698.0
2022-09-23 13:35:00,232.18,232.18,231.87,232.0,4196.0,221.7757,221.7757,221.4796,221.6038,4196.0
2022-09-23 13:40:00,231.92,232.14,231.72,232.14,5598.0,221.5274,221.7375,221.3363,221.7375,5598.0
2022-09-23 13:45:00,232.08,232.51,232.02,232.09,4822.0,221.6802,222.0909,221.6229,221.6897,4822.0
2022-09-23 13:50:00,231.96,232.3,231.96,232.23,3890.0,221.5656,221.8903,221.5656,221.8235,3890.0
2022-09-23 13:55:00,232.22,232.62,232.04,232.62,9315.0,221.8139,222.196,221.642,222.196,9315.0
2022-09-23 14:00:00,232.51,232.51,231.96,232.28,5661.0,222.0909,222.0909,221.5656,221.8712,5661.0
2022-09-23 14:05:00,232.19,232.34,231.6,231.6,4868.0,221.7853,221.9285,221.2217,221.2217,4868.0
2022-09-23 14:10:00,231.4,231.47,230.92,231.12,6131.0,221.0307,221.0975,220.5722,220.7632,6131.0
2022-09-23 14:15:00,231.07,231.13,230.81,230.81,5863.0,220.7155,220.7728,220.4671,220.4671,5863.0
2022-09-23 14:20:00,230.84,231.21,230.73,230.97,5335.0,220.4958,220.8492,220.3907,220.6199,5335.0
2022-09-23 14:25:00,231.01,231.15,230.7,230.86,5428.0,220.6581,220.7919,220.362,220.5149,5428.0
2022-09-23 14:30:00,230.83,231.12,230.72,231.09,16303.0,220.4862,220.7632,220.3811,220.7346,16303.0
2022-09-23 14:35:00,231.03,231.14,230.83,231.01,4053.0,220.6772,220.7823,220.4862,220.6581,4053.0
2022-09-23 14:40:00,230.94,230.94,230.61,230.93,5644.0,220.5913,220.5913,220.2761,220.5817,5644.0
2022-09-23 14:45:00,230.86,231.01,230.76,230.92,3153.0,220.5149,220.6581,220.4193,220.5722,3153.0
2022-09-23 14:50:00,230.87,231.16,230.87,230.97,11638.0,220.5244,220.8014,220.5244,220.6199,11638.0
2022-09-23 14:55:00,230.92,230.99,230.78,230.97,9276.0,220.5722,220.639,220.4384,220.6199,9276.0
2022-09-23 15:00:00,230.98,232.05,230.88,231.89,6005.0,220.6295,221.6515,220.534,221.4987,6005.0
2022-09-23 15:05:00,231.86,232.5,231.53,232.18,2642.0,221.4701,222.0814,221.1548,221.7757,2642.0
2022-09-23 15:10:00,232.29,232.45,231.85,231.97,7118.0,221.8808,222.0336,221.4605,221.5751,7118.0
2022-09-23 15:15:00,232.01,232.52,231.98,232.37,8047.0,221.6133,222.1005,221.5847,221.9572,8047.0
2022-09-23 15:20:00,232.38,232.5,232.1,232.23,4724.0,221.9668,222.0814,221.6993,221.8235,4724.0
2022-09-23 15:25:00,232.24,232.68,232.17,232.63,8859.0,221.833,222.2533,221.7662,222.2055,8859.0
2022-09-23 15:30:00,232.67,233.28,232.66,233.28,7242.0,222.2438,222.8264,222.2342,222.8264,7242.0
2022-09-23 15:35:00,233.28,233.55,233.02,233.55,7461.0,222.8264,223.0843,222.5781,223.0843,7461.0
2022-09-23 15:40:00,233.51,233.92,233.38,233.92,11262.0,223.0461,223.4377,222.9219,223.4377,11262.0
2022-09-23 15:45:00,233.94,234.15,233.77,233.85,16099.0,223.4568,223.6574,223.2945,223.3709,16099.0
2022-09-23 15:50:00,233.92,233.92,233.37,233.58,29253.0,223.4377,223.4377,222.9124,223.113,29253.0
2022-09-23 15:55:00,233.58,234.37,233.02,234.05,100035.0,223.113,223.8676,222.5781,223.5619,100035.0
2022-09-26 09:30:00,232.84,233.03,232.04,232.12,16066.0,222.4061,222.5876,221.642,221.7184,16066.0
2022-09-26 09:35:00,232.27,233.13,232.19,232.2,5484.0,221.8617,222.6831,221.7853,221.7948,5484.0
2022-09-26 09:40:00,232.68,233.4,232.43,233.09,18763.0,222.2533,222.941,222.0145,222.6449,18763.0
2022-09-26 09:45:00,233.27,234.44,232.94,233.72,29790.0,222.8169,223.9344,222.5017,223.2467,29790.0
2022-09-26 09:50:00,233.71,234.19,233.6,233.98,5185.0,223.2372,223.6956,223.1321,223.4951,5185.0
2022-09-26 09:55:00,234.21,234.28,232.97,233.33,8479.0,223.7147,223.7816,222.5303,222.8742,8479.0
2022-09-26 10:00:00,233.16,233.64,233.14,233.52,5648.0,222.7118,223.1703,222.6927,223.0557,5648.0
2022-09-26 10:05:00,233.65,233.82,232.55,232.55,5693.0,223.1798,223.3422,222.1291,222.1291,5693.0
2022-09-26 10:10:00,232.72,233.28,232.15,233.28,3307.0,222.2915,222.8264,221.7471,222.8264,3307.0
2022-09-26 10:15:00,233.23,233.74,233.23,233.39,1909.0,222.7787,223.2658,222.7787,222.9315,1909.0
2022-09-26 10:20:00,233.5,233.66,233.34,233.43,2305.0,223.0366,223.1894,222.8837,222.9697,2305.0
2022-09-26 10:25:00,233.3,233.84,233.26,233.84,4177.0,222.8455,223.3613,222.8073,223.3613,4177.0
2022-09-26 10:30:00,233.85,233.9,233.31,233.55,4596.0,223.3709,223.4186,222.8551,223.0843,4596.0
2022-09-26 10:35:00,233.62,234.03,233.35,233.91,4786.0,223.1512,223.5428,222.8933,223.4282,4786.0
2022-09-26 10:40:00,233.89,233.93,233.34,233.73,3274.0,223.4091,223.4473,222.8837,223.2563,3274.0
2022-09-26 10:45:00,233.81,233.82,233.15,233.28,3120.0,223.3327,223.3422,222.7022,222.8264,3120.0
2022-09-26 10:50:00,233.39,233.48,233.01,233.12,3273.0,222.9315,223.0175,222.5685,222.6736,3273.0
2022-09-26 10:55:00,233.24,233.55,233.24,233.28,4924.0,222.7882,223.0843,222.7882,222.8264,4924.0
2022-09-26 11:00:00,233.29,233.93,233.25,233.82,8515.0,222.836,223.4473,222.7978,223.3422,8515.0
2022-09-26 11:05:00,233.82,233.89,233.5,233.5,7647.0,223.3422,223.4091,223.0366,223.0366,7647.0
2022-09-26 11:10:00,233.44,233.44,233.12,233.34,2530.0,222.9793,222.9793,222.6736,222.8837,2530.0
2022-09-26 11:15:00,233.45,233.61,233.36,233.36,2400.0,222.9888,223.1416,222.9028,222.9028,2400.0
2022-09-26 11:20:00,233.41,233.46,232.72,232.72,4139.0,222.9506,222.9984,222.2915,222.2915,4139.0
2022-09-26 11:25:00,232.76,232.85,232.38,232.39,3830.0,222.3297,222.4157,221.9668,221.9763,3830.0
2022-09-26 11:30:00,232.51,232.61,231.91,231.91,3528.0,222.0909,222.1864,221.5178,221.5178,3528.0
2022-09-26 11:35:00,232.11,232.32,232.1,232.15,2200.0,221.7088,221.9094,221.6993,221.7471,2200.0
2022-09-26 11:40:00,232.18,232.49,232.15,232.15,6140.0,221.7757,222.0718,221.7471,221.7471,6140.0
2022-09-26 11:45:00,232.09,232.3,231.88,232.26,2973.0,221.6897,221.8903,221.4892,221.8521,2973.0
2022-09-26 11:50:00,232.1,232.1,231.78,231.96,3477.0,221.6993,221.6993,221.3936,221.5656,3477.0
2022-09-26 11:55:00,231.76,232.23,231.76,232.08,3805.0,221.3745,221.8235,221.3745,221.6802,3805.0
2022-09-26 12:00:00,231.99,231.99,231.5,231.5,1763.0,221.5942,221.5942,221.1262,221.1262,1763.0
2022-09-26 12:05:00,231.52,231.55,231.37,231.5,1621.0,221.1453,221.1739,221.002,221.1262,1621.0
2022-09-26 12:10:00,231.46,231.54,231.37,231.54,1556.0,221.088,221.1644,221.002,221.1644,1556.0
2022-09-26 12:15:00,231.42,231.43,231.12,231.25,2139.0,221.0498,221.0593,220.7632,220.8874,2139.0
2022-09-26 12:20:00,231.2,231.2,230.75,230.75,2721.0,220.8396,220.8396,220.4098,220.4098,2721.0
2022-09-26 12:25:00,230.65,230.92,230.65,230.73,2557.0,220.3143,220.5722,220.3143,220.3907,2557.0
2022-09-26 12:30:00,230.76,230.9,230.51,230.55,2539.0,220.4193,220.5531,220.1805,220.2188,2539.0
2022-09-26 12:35:00,230.51,230.68,230.44,230.57,1000.0,220.1805,220.3429,220.1137,220.2379,1000.0
2022-09-26 12:40:00,230.57,230.73,230.55,230.67,1100.0,220.2379,220.3907,220.2188,220.3334,1100.0
2022-09-26 12:45:00,230.61,230.92,230.56,230.92,1415.0,220.2761,220.5722,220.2283,220.5722,1415.0
2022-09-26 12:50:00,230.83,231.21,230.82,230.93,3358.0,220.4862,220.8492,220.4767,220.5817,3358.0
2022-09-26 12:55:00,230.95,231.26,230.95,231.26,2503.0,220.6008,220.8969,220.6008,220.8969,2503.0
2022-09-26 13:00:00,231.17,231.32,230.97,230.98,3571.0,220.811,220.9543,220.6199,220.6295,3571.0
2022-09-26 13:05:00,230.92,230.96,230.77,230.87,802.0,220.5722,220.6104,220.4289,220.5244,802.0
2022-09-26 13:10:00,230.73,230.77,230.41,230.42,3723.0,220.3907,220.4289,220.085,220.0946,3723.0
2022-09-26 13:15:00,230.41,230.59,230.39,230.52,1051.0,220.085,220.257,220.0659,220.1901,1051.0
2022-09-26 13:20:00,230.47,230.53,230.34,230.38,1503.0,220.1423,220.1997,220.0182,220.0564,1503.0
2022-09-26 13:25:00,230.26,230.65,230.2,230.63,3157.0,219.9418,220.3143,219.8844,220.2952,3157.0
2022-09-26 13:30:00,230.65,231.08,230.64,231.07,4215.0,220.3143,220.725,220.3047,220.7155,4215.0
2022-09-26 13:35:00,231.01,231.09,230.76,230.99,3756.0,220.6581,220.7346,220.4193,220.639,3756.0
2022-09-26 13:40:00,230.88,231.26,230.87,230.96,7398.0,220.534,220.8969,220.5244,220.6104,7398.0
2022-09-26 13:45:00,231.15,231.43,231.11,231.11,3627.0,220.7919,221.0593,220.7537,220.7537,3627.0
2022-09-26 13:50:00,231.2,231.44,230.94,231.08,4960.0,220.8396,221.0689,220.5913,220.725,4960.0
2022-09-26 13:55:00,231.04,231.04,230.74,230.82,3011.0,220.6868,220.6868,220.4002,220.4767,3011.0
2022-09-26 14:00:00,230.67,231.43,230.67,231.29,1701.0,220.3334,221.0593,220.3334,220.9256,1701.0
2022-09-26 14:05:00,231.28,231.64,231.28,231.49,1001.0,220.916,221.2599,220.916,221.1166,1001.0
2022-09-26 14:10:00,231.56,231.63,231.42,231.63,2414.0,221.1835,221.2504,221.0498,221.2504,2414.0
2022-09-26 14:15:00,231.65,231.71,231.56,231.56,1915.0,221.2695,221.3268,221.1835,221.1835,1915.0
2022-09-26 14:20:00,231.64,231.65,231.37,231.38,1585.0,221.2599,221.2695,221.002,221.0116,1585.0
2022-09-26 14:25:00,231.35,231.35,230.86,231.08,4156.0,220.9829,220.9829,220.5149,220.725,4156.0
2022-09-26 14:30:00,231.01,231.18,230.93,231.03,2203.0,220.6581,220.8205,220.5817,220.6772,2203.0
2022-09-26 14:35:00,231.03,231.03,230.64,230.85,2229.0,220.6772,220.6772,220.3047,220.5053,2229.0
2022-09-26 14:40:00,230.86,230.93,230.68,230.75,4341.0,220.5149,220.5817,220.3429,220.4098,4341.0
2022-09-26 14:45:00,230.74,231.71,230.73,231.5,6208.0,220.4002,221.3268,220.3907,221.1262,6208.0
2022-09-26 14:50:00,231.48,231.72,231.34,231.66,6255.0,221.1071,221.3363,220.9734,221.279,6255.0
2022-09-26 14:55:00,231.65,231.72,231.5,231.54,3714.0,221.2695,221.3363,221.1262,221.1644,3714.0
2022-09-26 15:00:00,231.54,231.97,231.54,231.85,3804.0,221.1644,221.5751,221.1644,221.4605,3804.0
2022-09-26 15:05:00,231.84,232.1,231.67,232.1,3471.0,221.4509,221.6993,221.2886,221.6993,3471.0
2022-09-26 15:10:00,232.08,232.08,231.55,231.69,6895.0,221.6802,221.6802,221.1739,221.3077,6895.0
2022-09-26 15:15:00,231.68,231.86,231.24,231.86,13251.0,221.2981,221.4701,220.8778,221.4701,13251.0
2022-09-26 15:20:00,231.72,231.72,231.34,231.4,3097.0,221.3363,221.3363,220.9734,221.0307,3097.0
2022-09-26 15:25:00,231.39,231.61,231.29,231.49,4893.0,221.0211,221.2313,220.9256,221.1166,4893.0
2022-09-26 15:30:00,231.31,231.66,231.15,231.55,6467.0,220.9447,221.279,220.7919,221.1739,6467.0
2022-09-26 15:35:00,231.58,232.06,231.58,231.77,7576.0,221.2026,221.6611,221.2026,221.3841,7576.0
2022-09-26 15:40:00,231.65,232.33,231.65,232.33,7603.0,221.2695,221.919,221.2695,221.919,7603.0
2022-09-26 15:45:00,232.37,232.89,232.19,232.84,8749.0,221.9572,222.4539,221.7853,222.4061,8749.0
2022-09-26 15:50:00,232.78,233.62,232.55,233.4,21835.0,222.3488,223.1512,222.1291,222.941,21835.0
2022-09-26 15:55:00,233.29,233.29,231.65,231.85,79772.0,222.836,222.836,221.2695,221.4605,79772.0
2022-09-27 09:30:00,233.4,233.4,231.56,231.73,18163.0,222.941,222.941,221.1835,221.3459,18163.0
2022-09-27 09:35:00,231.69,232.74,231.69,232.43,4560.0,221.3077,222.3106,221.3077,222.0145,4560.0
2022-09-27 09:40:00,232.72,234.83,232.54,234.77,28869.0,222.2915,224.307,222.1196,224.2497,28869.0
2022-09-27 09:45:00,234.75,234.76,233.78,234.0,19490.0,224.2305,224.2401,223.304,223.5142,19490.0
2022-09-27 09:50:00,234.17,234.52,233.87,234.48,9056.0,223.6765,224.0109,223.39,223.9726,9056.0
2022-09-27 09:55:00,234.39,234.4,233.49,233.8,22524.0,223.8867,223.8962,223.027,223.3231,22524.0
2022-09-27 10:00:00,233.23,233.28,231.86,231.86,8963.0,222.7787,222.8264,221.4701,221.4701,8963.0
2022-09-27 10:05:00,231.81,231.91,231.2,231.48,5713.0,221.4223,221.5178,220.8396,221.1071,5713.0
2022-09-27 10:10:00,231.48,232.17,231.23,231.7,15313.0,221.1071,221.7662,220.8683,221.3172,15313.0
2022-09-27 10:15:00,231.76,231.76,231.0,231.31,9218.0,221.3745,221.3745,220.6486,220.9447,9218.0
2022-09-27 10:20:00,231.4,232.05,231.21,232.05,4768.0,221.0307,221.6515,220.8492,221.6515,4768.0
2022-09-27 10:25:00,232.37,232.37,231.76,231.76,2513.0,221.9572,221.9572,221.3745,221.3745,2513.0
2022-09-27 10:30:00,231.82,232.34,231.71,231.94,2191.0,221.4318,221.9285,221.3268,221.5465,2191.0
2022-09-27 10:35:00,231.95,232.55,231.79,232.08,5693.0,221.556,222.1291,221.4032,221.6802,5693.0
2022-09-27 10:40:00,231.98,232.53,231.8,232.53,2500.0,221.5847,222.11,221.4127,222.11,2500.0
2022-09-27 10:45:00,232.67,232.7,232.33,232.54,7219.0,222.2438,222.2724,221.919,222.1196,7219.0
2022-09-27 10:50:00,232.62,232.62,231.98,232.09,5234.0,222.196,222.196,221.5847,221.6897,5234.0
2022-09-27 10:55:00,232.08,232.2,231.7,231.79,5961.0,221.6802,221.7948,221.3172,221.4032,5961.0
2022-09-27 11:00:00,231.81,231.81,231.35,231.35,8135.0,221.4223,221.4223,220.9829,220.9829,8135.0
2022-09-27 11:05:00,231.3,231.74,231.3,231.74,3685.0,220.9351,221.3554,220.9351,221.3554,3685.0
2022-09-27 11:10:00,231.8,231.92,231.23,231.44,5127.0,221.4127,221.5274,220.8683,221.0689,5127.0
2022-09-27 11:15:00,231.54,231.78,231.46,231.58,4186.0,221.1644,221.3936,221.088,221.2026,4186.0
2022-09-27 11:20:00,231.54,231.61,231.12,231.26,19066.0,221.1644,221.2313,220.7632,220.8969,19066.0
2022-09-27 11:25:00,231.18,231.19,230.43,230.64,8914.0,220.8205,220.8301,220.1041,220.3047,8914.0
2022-09-27 11:30:00,230.75,230.75,230.53,230.62,2110.0,220.4098,220.4098,220.1997,220.2856,2110.0
2022-09-27 11:35:00,230.67,230.84,230.56,230.61,3203.0,220.3334,220.4958,220.2283,220.2761,3203.0
2022-09-27 11:40:00,230.75,231.06,230.69,230.77,3079.0,220.4098,220.7059,220.3525,220.4289,3079.0
2022-09-27 11:45:00,230.77,230.82,230.2,230.27,2872.0,220.4289,220.4767,219.8844,219.9513,2872.0
2022-09-27 11:50:00,230.31,230.62,230.22,230.22,3134.0,219.9895,220.2856,219.9035,219.9035,3134.0
2022-09-27 11:55:00,230.15,230.35,230.0,230.0,2990.0,219.8367,220.0277,219.6934,219.6934,2990.0
2022-09-27 12:00:00,229.95,230.3,229.84,230.3,5053.0,219.6456,219.98,219.5406,219.98,5053.0
2022-09-27 12:05:00,230.14,230.14,229.83,229.95,4475.0,219.8271,219.8271,219.531,219.6456,4475.0
2022-09-27 12:10:00,229.94,229.94,229.03,229.16,3717.0,219.6361,219.6361,218.7669,218.891,3717.0
2022-09-27 12:15:00,229.16,229.33,228.69,228.69,3847.0,218.891,219.0534,218.4421,218.4421,3847.0
2022-09-27 12:20:00,228.71,228.93,228.52,228.91,1707.0,218.4612,218.6713,218.2797,218.6522,1707.0
2022-09-27 12:25:00,228.93,229.22,228.72,229.11,2335.0,218.6713,218.9484,218.4708,218.8433,2335.0
2022-09-27 12:30:00,228.86,229.28,228.86,229.04,1700.0,218.6045,219.0057,218.6045,218.7764,1700.0
2022-09-27 12:35:00,229.06,229.06,228.55,228.8,1657.0,218.7955,218.7955,218.3084,218.5472,1657.0
2022-09-27 12:40:00,228.72,229.04,228.71,229.04,2201.0,218.4708,218.7764,218.4612,218.7764,2201.0
2022-09-27 12:45:00,229.01,229.25,228.9,229.24,1621.0,218.7478,218.977,218.6427,218.9675,1621.0
2022-09-27 12:50:00,229.25,229.3,228.85,229.3,2221.0,218.977,219.0248,218.5949,219.0248,2221.0
2022-09-27 12:55:00,229.17,229.34,229.14,229.15,1725.0,218.9006,219.063,218.8719,218.8815,1725.0
2022-09-27 13:00:00,229.1,229.1,228.51,228.54,3206.0,218.8337,218.8337,218.2702,218.2988,3206.0
2022-09-27 13:05:00,228.41,229.08,228.41,228.78,6691.0,218.1747,218.8146,218.1747,218.5281,6691.0
2022-09-27 13:10:00,228.52,228.76,228.44,228.45,2648.0,218.2797,218.509,218.2033,218.2129,2648.0
2022-09-27 13:15:00,228.59,228.98,228.58,228.88,2300.0,218.3466,218.7191,218.337,218.6236,2300.0
2022-09-27 13:20:00,228.79,228.8,228.38,228.42,2341.0,218.5376,218.5472,218.146,218.1842,2341.0
2022-09-27 13:25:00,228.5,228.7,228.39,228.45,1483.0,218.2606,218.4517,218.1555,218.2129,1483.0
2022-09-27 13:30:00,228.41,228.89,228.4,228.88,3341.0,218.1747,218.6331,218.1651,218.6236,3341.0
2022-09-27 13:35:00,228.88,228.88,228.26,228.29,2691.0,218.6236,218.6236,218.0314,218.06,2691.0
2022-09-27 13:40:00,228.22,228.34,227.87,228.12,6269.0,217.9932,218.1078,217.6588,217.8976,6269.0
2022-09-27 13:45:00,228.12,228.25,227.86,227.94,2716.0,217.8976,218.0218,217.6493,217.7257,2716.0
2022-09-27 13:50:00,227.85,228.05,227.8,227.84,3521.0,217.6397,217.8308,217.592,217.6302,3521.0
2022-09-27 13:55:00,227.92,227.92,227.49,227.75,6005.0,217.7066,217.7066,217.2959,217.5442,6005.0
2022-09-27 14:00:00,227.78,228.52,227.77,228.49,5480.0,217.5729,218.2797,217.5633,218.2511,5480.0
2022-09-27 14:05:00,228.45,228.45,228.11,228.18,20012.0,218.2129,218.2129,217.8881,217.955,20012.0
2022-09-27 14:10:00,228.13,228.21,227.75,227.75,10623.0,217.9072,217.9836,217.5442,217.5442,10623.0
2022-09-27 14:15:00,227.73,227.97,227.65,227.91,3736.0,217.5251,217.7544,217.4487,217.6971,3736.0
2022-09-27 14:20:00,227.86,228.26,227.68,228.26,5744.0,217.6493,218.0314,217.4774,218.0314,5744.0
2022-09-27 14:25:00,228.18,228.26,227.93,228.2,4080.0,217.955,218.0314,217.7162,217.9741,4080.0
2022-09-27 14:30:00,228.21,228.48,228.21,228.45,3759.0,217.9836,218.2415,217.9836,218.2129,3759.0
2022-09-27 14:35:00,228.39,228.8,228.23,228.68,4401.0,218.1555,218.5472,218.0027,218.4326,4401.0
2022-09-27 14:40:00,228.82,228.91,228.69,228.72,5438.0,218.5663,218.6522,218.4421,218.4708,5438.0
2022-09-27 14:45:00,228.74,229.09,228.59,229.09,2805.0,218.4899,218.8242,218.3466,218.8242,2805.0
2022-09-27 14:50:00,229.15,229.25,228.95,229.05,6541.0,218.8815,218.977,218.6905,218.786,6541.0
2022-09-27 14:55:00,229.0,229.09,228.87,228.94,3580.0,218.7382,218.8242,218.614,218.6809,3580.0
2022-09-27 15:00:00,228.88,228.97,228.21,228.77,5104.0,218.6236,218.7096,217.9836,218.5185,5104.0
2022-09-27 15:05:00,228.67,228.67,228.32,228.56,6330.0,218.423,218.423,218.0887,218.3179,6330.0
2022-09-27 15:10:00,228.54,228.54,228.09,228.15,17552.0,218.2988,218.2988,217.869,217.9263,17552.0
2022-09-27 15:15:00,228.05,228.05,227.52,227.88,10077.0,217.8308,217.8308,217.3245,217.6684,10077.0
2022-09-27 15:20:00,227.95,228.35,227.73,228.16,16646.0,217.7353,218.1173,217.5251,217.9359,16646.0
2022-09-27 15:25:00,228.21,228.28,227.75,227.82,12292.0,217.9836,218.0505,217.5442,217.6111,12292.0
2022-09-27 15:30:00,227.9,227.94,227.3,227.55,9500.0,217.6875,217.7257,217.1144,217.3532,9500.0
2022-09-27 15:35:00,227.56,227.79,227.24,227.53,13659.0,217.3627,217.5824,217.0571,217.3341,13659.0
2022-09-27 15:40:00,227.45,228.11,227.44,228.06,12808.0,217.2577,217.8881,217.2481,217.8403,12808.0
2022-09-27 15:45:00,228.06,228.17,227.57,228.05,18899.0,217.8403,217.9454,217.3723,217.8308,18899.0
2022-09-27 15:50:00,227.97,228.7,227.97,228.65,23978.0,217.7544,218.4517,217.7544,218.4039,23978.0
2022-09-27 15:55:00,228.65,228.84,228.14,228.36,62634.0,218.4039,218.5854,217.9168,218.1269,62634.0
2022-09-28 09:30:00,229.18,229.36,227.95,228.5,27647.0,218.9101,219.0821,217.7353,218.2606,27647.0
2022-09-28 09:35:00,228.32,228.48,227.78,228.19,13712.0,218.0887,218.2415,217.5729,217.9645,13712.0
2022-09-28 09:40:00,228.25,228.3,227.86,228.27,1567.0,218.0218,218.0696,217.6493,218.0409,1567.0
2022-09-28 09:45:00,228.68,229.69,228.67,229.0,3033.0,218.4326,219.3973,218.423,218.7382,3033.0
2022-09-28 09:50:00,228.7,229.13,228.7,228.87,1600.0,218.4517,218.8624,218.4517,218.614,1600.0
2022-09-28 09:55:00,228.72,228.79,228.29,228.42,5035.0,218.4708,218.5376,218.06,218.1842,5035.0
2022-09-28 10:00:00,228.33,228.7,227.68,228.39,10787.0,218.0982,218.4517,217.4774,218.1555,10787.0
2022-09-28 10:05:00,228.39,228.47,227.79,228.04,11369.0,218.1555,218.232,217.5824,217.8212,11369.0
2022-09-28 10:10:00,228.16,228.88,228.16,228.65,8910.0,217.9359,218.6236,217.9359,218.4039,8910.0
2022-09-28 10:15:00,228.63,228.63,228.13,228.13,2692.0,218.3848,218.3848,217.9072,217.9072,2692.0
2022-09-28 10:20:00,228.39,228.73,228.14,228.72,4991.0,218.1555,218.4803,217.9168,218.4708,4991.0
2022-09-28 10:25:00,228.48,228.95,228.21,228.95,4595.0,218.2415,218.6905,217.9836,218.6905,4595.0
2022-09-28 10:30:00,229.09,229.1,228.63,228.8,10405.0,218.8242,218.8337,218.3848,218.5472,10405.0
2022-09-28 10:35:00,229.01,229.74,228.88,229.46,4379.0,218.7478,219.4451,218.6236,219.1776,4379.0
2022-09-28 10:40:00,229.27,229.62,229.24,229.56,2571.0,218.9961,219.3304,218.9675,219.2731,2571.0
2022-09-28 10:45:00,229.56,229.86,229.32,229.32,6489.0,219.2731,219.5597,219.0439,219.0439,6489.0
2022-09-28 10:50:00,229.57,229.57,229.2,229.39,6961.0,219.2827,219.2827,218.9293,219.1107,6961.0
2022-09-28 10:55:00,229.38,229.58,229.0,229.15,4900.0,219.1012,219.2922,218.7382,218.8815,4900.0
2022-09-28 11:00:00,228.99,229.57,228.88,229.47,2467.0,218.7287,219.2827,218.6236,219.1872,2467.0
2022-09-28 11:05:00,229.43,229.43,228.86,228.97,5471.0,219.1489,219.1489,218.6045,218.7096,5471.0
2022-09-28 11:10:00,229.15,229.42,228.94,228.94,2600.0,218.8815,219.1394,218.6809,218.6809,2600.0
2022-09-28 11:15:00,228.85,229.28,228.85,229.2,8173.0,218.5949,219.0057,218.5949,218.9293,8173.0
2022-09-28 11:20:00,229.24,230.1,229.24,229.89,3122.0,218.9675,219.7889,218.9675,219.5883,3122.0
2022-09-28 11:25:00,230.05,230.15,229.44,229.44,4524.0,219.7412,219.8367,219.1585,219.1585,4524.0
2022-09-28 11:30:00,229.48,229.72,229.3,229.64,6390.0,219.1967,219.4259,219.0248,219.3495,6390.0
2022-09-28 11:35:00,229.64,229.92,229.43,229.43,4416.0,219.3495,219.617,219.1489,219.1489,4416.0
2022-09-28 11:40:00,229.42,229.48,229.3,229.45,2286.0,219.1394,219.1967,219.0248,219.168,2286.0
2022-09-28 11:45:00,229.38,229.86,229.38,229.67,2517.0,219.1012,219.5597,219.1012,219.3782,2517.0
2022-09-28 11:50:00,229.74,230.03,229.63,229.91,5096.0,219.4451,219.7221,219.34,219.6074,5096.0
2022-09-28 11:55:00,230.0,230.1,229.69,229.74,5391.0,219.6934,219.7889,219.3973,219.4451,5391.0
2022-09-28 12:00:00,229.87,230.19,229.73,229.78,7792.0,219.5692,219.8749,219.4355,219.4833,7792.0
2022-09-28 12:05:00,229.83,229.83,229.71,229.76,3042.0,219.531,219.531,219.4164,219.4642,3042.0
2022-09-28 12:10:00,229.62,230.27,229.56,230.27,10033.0,219.3304,219.9513,219.2731,219.9513,10033.0
2022-09-28 12:15:00,230.25,230.5,230.16,230.42,5001.0,219.9322,220.171,219.8462,220.0946,5001.0
2022-09-28 12:20:00,230.37,230.45,230.07,230.07,4504.0,220.0468,220.1232,219.7603,219.7603,4504.0
2022-09-28 12:25:00,230.15,230.23,230.0,230.2,2845.0,219.8367,219.9131,219.6934,219.8844,2845.0
2022-09-28 12:30:00,230.29,230.68,230.28,230.63,4505.0,219.9704,220.3429,219.9609,220.2952,4505.0
2022-09-28 12:35:00,230.59,230.65,230.24,230.24,4010.0,220.257,220.3143,219.9226,219.9226,4010.0
2022-09-28 12:40:00,230.31,230.72,230.29,230.72,2999.0,219.9895,220.3811,219.9704,220.3811,2999.0
2022-09-28 12:45:00,230.79,230.97,230.75,230.81,3582.0,220.448,220.6199,220.4098,220.4671,3582.0
2022-09-28 12:50:00,230.88,230.91,230.6,230.79,3483.0,220.534,220.5626,220.2665,220.448,3483.0
2022-09-28 12:55:00,230.81,230.83,230.52,230.79,2507.0,220.4671,220.4862,220.1901,220.448,2507.0
2022-09-28 13:00:00,230.8,230.8,230.43,230.52,3645.0,220.4576,220.4576,220.1041,220.1901,3645.0
2022-09-28 13:05:00,230.63,230.96,230.49,230.96,4918.0,220.2952,220.6104,220.1614,220.6104,4918.0
2022-09-28 13:10:00,230.95,231.08,230.73,231.07,7640.0,220.6008,220.725,220.3907,220.7155,7640.0
2022-09-28 13:15:00,231.03,231.25,230.98,231.18,3116.0,220.6772,220.8874,220.6295,220.8205,3116.0
2022-09-28 13:20:00,231.03,231.2,231.02,231.13,3243.0,220.6772,220.8396,220.6677,220.7728,3243.0
2022-09-28 13:25:00,230.97,230.98,230.6,230.63,2000.0,220.6199,220.6295,220.2665,220.2952,2000.0
2022-09-28 13:30:00,230.59,230.69,230.55,230.67,2310.0,220.257,220.3525,220.2188,220.3334,2310.0
2022-09-28 13:35:00,230.68,230.69,230.42,230.42,5264.0,220.3429,220.3525,220.0946,220.0946,5264.0
2022-09-28 13:40:00,230.55,230.82,230.4,230.73,3905.0,220.2188,220.4767,220.0755,220.3907,3905.0
2022-09-28 13:45:00,230.73,230.79,230.43,230.44,3938.0,220.3907,220.448,220.1041,220.1137,3938.0
2022-09-28 13:50:00,230.37,230.39,230.15,230.27,3185.0,220.0468,220.0659,219.8367,219.9513,3185.0
2022-09-28 13:55:00,230.26,230.6,230.26,230.4,7933.0,219.9418,220.2665,219.9418,220.0755,7933.0
2022-09-28 14:00:00,230.47,230.61,230.42,230.61,3476.0,220.1423,220.2761,220.0946,220.2761,3476.0
2022-09-28 14:05:00,230.71,230.91,230.65,230.9,5533.0,220.3716,220.5626,220.3143,220.5531,5533.0
2022-09-28 14:10:00,230.84,230.84,230.38,230.41,2835.0,220.4958,220.4958,220.0564,220.085,2835.0
2022-09-28 14:15:00,230.44,230.5,230.09,230.18,2659.0,220.1137,220.171,219.7794,219.8653,2659.0
2022-09-28 14:20:00,230.09,230.37,230.09,230.22,2466.0,219.7794,220.0468,219.7794,219.9035,2466.0
2022-09-28 14:25:00,230.09,230.34,229.96,230.23,3636.0,219.7794,220.0182,219.6552,219.9131,3636.0
2022-09-28 14:30:00,230.31,230.82,230.3,230.8,2548.0,219.9895,220.4767,219.98,220.4576,2548.0
2022-09-28 14:35:00,230.81,231.0,230.78,230.8,2923.0,220.4671,220.6486,220.4384,220.4576,2923.0
2022-09-28 14:40:00,230.74,230.8,230.42,230.55,3969.0,220.4002,220.4576,220.0946,220.2188,3969.0
2022-09-28 14:45:00,230.63,230.65,230.33,230.6,5688.0,220.2952,220.3143,220.0086,220.2665,5688.0
2022-09-28 14:50:00,230.63,230.74,230.45,230.7,3204.0,220.2952,220.4002,220.1232,220.362,3204.0
2022-09-28 14:55:00,230.59,230.65,230.45,230.56,2524.0,220.257,220.3143,220.1232,220.2283,2524.0
2022-09-28 15:00:00,230.63,231.12,230.63,231.12,3014.0,220.2952,220.7632,220.2952,220.7632,3014.0
2022-09-28 15:05:00,231.12,231.46,231.04,231.3,4678.0,220.7632,221.088,220.6868,220.9351,4678.0
2022-09-28 15:10:00,231.35,231.51,231.24,231.24,4752.0,220.9829,221.1357,220.8778,220.8778,4752.0
2022-09-28 15:15:00,231.14,231.29,231.1,231.1,8556.0,220.7823,220.9256,220.7441,220.7441,8556.0
2022-09-28 15:20:00,231.12,231.25,230.95,231.01,5535.0,220.7632,220.8874,220.6008,220.6581,5535.0
2022-09-28 15:25:00,231.0,231.25,231.0,231.07,3710.0,220.6486,220.8874,220.6486,220.7155,3710.0
2022-09-28 15:30:00,231.15,231.69,231.15,231.68,6172.0,220.7919,221.3077,220.7919,221.2981,6172.0
2022-09-28 15:35:00,231.63,231.87,231.46,231.82,9137.0,221.2504,221.4796,221.088,221.4318,9137.0
2022-09-28 15:40:00,231.83,232.02,231.69,231.88,12710.0,221.4414,221.6229,221.3077,221.4892,12710.0
2022-09-28 15:45:00,231.83,231.9,231.38,231.58,21276.0,221.4414,221.5083,221.0116,221.2026,21276.0
2022-09-28 15:50:00,231.57,231.66,230.83,231.04,30947.0,221.193,221.279,220.4862,220.6868,30947.0
2022-09-28 15:55:00,231.03,231.03,230.17,230.33,78554.0,220.6772,220.6772,219.8558,220.0086,78554.0
2022-09-29 09:30:00,229.63,230.0,227.33,227.95,16210.0,219.34,219.6934,217.143,217.7353,16210.0
2022-09-29 09:35:00,227.99,228.14,227.65,227.65,3817.0,217.7735,217.9168,217.4487,217.4487,3817.0
2022-09-29 09:40:00,228.02,228.02,226.57,226.78,10341.0,217.8021,217.8021,216.4171,216.6177,10341.0
2022-09-29 09:45:00,226.52,226.75,225.94,226.42,21091.0,216.3693,216.589,215.8153,216.2738,21091.0
2022-09-29 09:50:00,226.59,227.03,226.59,226.93,2900.0,216.4362,216.8565,216.4362,216.761,2900.0
2022-09-29 09:55:00,226.92,227.09,225.87,226.09,9982.0,216.7514,216.9138,215.7485,215.9586,9982.0
2022-09-29 10:00:00,226.26,226.26,225.62,225.91,8947.0,216.121,216.121,215.5097,215.7867,8947.0
2022-09-29 10:05:00,225.92,226.33,225.71,225.85,8289.0,215.7962,216.1879,215.5956,215.7294,8289.0
2022-09-29 10:10:00,225.71,226.12,225.28,225.3,9449.0,215.5956,215.9873,215.1849,215.204,9449.0
2022-09-29 10:15:00,225.2,225.38,224.61,224.76,21794.0,215.1085,215.2804,214.5449,214.6882,21794.0
2022-09-29 10:20:00,224.83,225.67,224.8,225.04,16497.0,214.7551,215.5574,214.7264,214.9557,16497.0
2022-09-29 10:25:00,225.1,225.43,224.92,225.06,11022.0,215.013,215.3282,214.841,214.9748,11022.0
2022-09-29 10:30:00,225.13,225.45,224.84,225.13,13503.0,215.0416,215.3473,214.7646,215.0416,13503.0
2022-09-29 10:35:00,225.14,225.46,225.02,225.14,9315.0,215.0512,215.3568,214.9366,215.0512,9315.0
2022-09-29 10:40:00,225.02,226.28,225.02,226.28,4719.0,214.9366,216.1401,214.9366,216.1401,4719.0
2022-09-29 10:45:00,226.08,226.41,226.0,226.14,5077.0,215.9491,216.2643,215.8726,216.0064,5077.0
2022-09-29 10:50:00,226.17,226.47,225.9,226.04,34554.0,216.035,216.3216,215.7771,215.9109,34554.0
2022-09-29 10:55:00,226.15,226.56,225.86,226.38,9923.0,216.0159,216.4076,215.7389,216.2356,9923.0
2022-09-29 11:00:00,226.4,227.16,226.03,227.08,11798.0,216.2547,216.9807,215.9013,216.9043,11798.0
2022-09-29 11:05:00,227.12,228.82,227.1,228.7,7206.0,216.9425,218.5663,216.9234,218.4517,7206.0
2022-09-29 11:10:00,228.58,228.6,227.97,228.06,8712.0,218.337,218.3561,217.7544,217.8403,8712.0
2022-09-29 11:15:00,228.06,228.1,227.69,227.69,5485.0,217.8403,217.8785,217.4869,217.4869,5485.0
2022-09-29 11:20:00,227.6,227.75,226.94,227.15,18802.0,217.4009,217.5442,216.7705,216.9711,18802.0
2022-09-29 11:25:00,227.21,227.32,226.83,227.07,20489.0,217.0284,217.1335,216.6655,216.8947,20489.0
2022-09-29 11:30:00,227.06,227.38,226.87,227.31,14366.0,216.8851,217.1908,216.7037,217.1239,14366.0
2022-09-29 11:35:00,227.43,227.43,227.1,227.24,5323.0,217.2386,217.2386,216.9234,217.0571,5323.0
2022-09-29 11:40:00,227.09,227.29,226.78,227.22,6460.0,216.9138,217.1048,216.6177,217.038,6460.0
2022-09-29 11:45:00,227.34,227.83,227.33,227.83,2141.0,217.1526,217.6206,217.143,217.6206,2141.0
2022-09-29 11:50:00,227.91,228.4,227.8,228.37,3835.0,217.6971,218.1651,217.592,218.1364,3835.0
2022-09-29 11:55:00,228.36,228.36,227.79,227.79,5865.0,218.1269,218.1269,217.5824,217.5824,5865.0
2022-09-29 12:00:00,227.61,227.82,227.57,227.79,3200.0,217.4105,217.6111,217.3723,217.5824,3200.0
2022-09-29 12:05:00,227.8,227.81,227.58,227.76,2802.0,217.592,217.6015,217.3818,217.5538,2802.0
2022-09-29 12:10:00,227.78,227.78,227.43,227.54,4095.0,217.5729,217.5729,217.2386,217.3436,4095.0
2022-09-29 12:15:00,227.43,227.66,226.99,227.06,5040.0,217.2386,217.4583,216.8183,216.8851,5040.0
2022-09-29 12:20:00,227.04,227.17,226.95,227.17,2676.0,216.866,216.9902,216.7801,216.9902,2676.0
2022-09-29 12:25:00,227.08,227.31,227.03,227.19,6461.0,216.9043,217.1239,216.8565,217.0093,6461.0
2022-09-29 12:30:00,227.06,227.24,227.02,227.24,3035.0,216.8851,217.0571,216.8469,217.0571,3035.0
2022-09-29 12:35:00,227.15,227.61,227.14,227.47,4671.0,216.9711,217.4105,216.9616,217.2768,4671.0
2022-09-29 12:40:00,227.51,227.79,227.4,227.79,4857.0,217.315,217.5824,217.2099,217.5824,4857.0
2022-09-29 12:45:00,227.77,227.77,227.45,227.59,3970.0,217.5633,217.5633,217.2577,217.3914,3970.0
2022-09-29 12:50:00,227.47,227.55,227.33,227.41,4087.0,217.2768,217.3532,217.143,217.2195,4087.0
2022-09-29 12:55:00,227.42,227.48,226.99,227.0,6402.0,217.229,217.2863,216.8183,216.8278,6402.0
2022-09-29 13:00:00,227.01,227.01,226.65,226.76,4747.0,216.8374,216.8374,216.4935,216.5986,4747.0
2022-09-29 13:05:00,226.77,226.84,226.42,226.54,7193.0,216.6081,216.675,216.2738,216.3884,7193.0
2022-09-29 13:10:00,226.59,226.88,226.52,226.88,2100.0,216.4362,216.7132,216.3693,216.7132,2100.0
2022-09-29 13:15:00,226.96,226.96,226.7,226.73,8106.0,216.7896,216.7896,216.5413,216.5699,8106.0
2022-09-29 13:20:00,226.71,226.71,226.39,226.55,4644.0,216.5508,216.5508,216.2452,216.398,4644.0
2022-09-29 13:25:00,226.59,226.78,226.4,226.41,4970.0,216.4362,216.6177,216.2547,216.2643,4970.0
2022-09-29 13:30:00,226.45,226.9,226.13,226.9,11817.0,216.3025,216.7323,215.9968,216.7323,11817.0
2022-09-29 13:35:00,226.87,227.0,226.75,226.94,4581.0,216.7037,216.8278,216.589,216.7705,4581.0
2022-09-29 13:40:00,226.95,227.08,226.63,226.84,7039.0,216.7801,216.9043,216.4744,216.675,7039.0
2022-09-29 13:45:00,227.01,227.24,226.98,227.22,1102.0,216.8374,217.0571,216.8087,217.038,1102.0
2022-09-29 13:50:00,227.23,227.29,226.51,226.55,9101.0,217.0475,217.1048,216.3598,216.398,9101.0
2022-09-29 13:55:00,226.52,226.55,226.16,226.25,3169.0,216.3693,216.398,216.0255,216.1114,3169.0
2022-09-29 14:00:00,226.23,226.23,225.67,225.78,4705.0,216.0923,216.0923,215.5574,215.6625,4705.0
2022-09-29 14:05:00,225.74,225.94,225.69,225.71,3239.0,215.6243,215.8153,215.5765,215.5956,3239.0
2022-09-29 14:10:00,225.66,226.08,225.58,225.99,7337.0,215.5479,215.9491,215.4715,215.8631,7337.0
2022-09-29 14:15:00,226.0,226.0,225.44,225.48,3320.0,215.8726,215.8726,215.3377,215.3759,3320.0
2022-09-29 14:20:00,225.49,225.81,225.42,225.53,2693.0,215.3855,215.6912,215.3186,215.4237,2693.0
2022-09-29 14:25:00,225.5,226.07,225.5,225.91,4421.0,215.3951,215.9395,215.3951,215.7867,4421.0
2022-09-29 14:30:00,225.9,226.0,225.79,225.79,6468.0,215.7771,215.8726,215.6721,215.6721,6468.0
2022-09-29 14:35:00,225.82,226.08,225.82,225.88,3850.0,215.7007,215.9491,215.7007,215.758,3850.0
2022-09-29 14:40:00,225.84,226.03,225.81,225.93,2830.0,215.7198,215.9013,215.6912,215.8058,2830.0
2022-09-29 14:45:00,225.86,226.05,225.47,225.47,8006.0,215.7389,215.9204,215.3664,215.3664,8006.0
2022-09-29 14:50:00,225.48,225.48,225.08,225.36,8197.0,215.3759,215.3759,214.9939,215.2613,8197.0
2022-09-29 14:55:00,225.24,225.35,224.92,225.03,8785.0,215.1467,215.2518,214.841,214.9461,8785.0
2022-09-29 15:00:00,224.93,225.35,224.89,225.24,16709.0,214.8506,215.2518,214.8124,215.1467,16709.0
2022-09-29 15:05:00,225.17,225.45,225.02,225.02,8423.0,215.0798,215.3473,214.9366,214.9366,8423.0
2022-09-29 15:10:00,224.95,225.5,224.95,225.3,10225.0,214.8697,215.3951,214.8697,215.204,10225.0
2022-09-29 15:15:00,225.21,225.96,225.21,225.96,8401.0,215.118,215.8344,215.118,215.8344,8401.0
2022-09-29 15:20:00,225.91,226.06,225.66,225.83,11096.0,215.7867,215.93,215.5479,215.7103,11096.0
2022-09-29 15:25:00,225.78,225.78,225.45,225.57,5491.0,215.6625,215.6625,215.3473,215.4619,5491.0
2022-09-29 15:30:00,225.65,226.31,225.56,226.17,6937.0,215.5383,216.1688,215.4524,216.035,6937.0
2022-09-29 15:35:00,226.19,226.81,225.61,225.86,28222.0,216.0541,216.6463,215.5001,215.7389,28222.0
2022-09-29 15:40:00,225.93,226.33,225.83,226.31,9386.0,215.8058,216.1879,215.7103,216.1688,9386.0
2022-09-29 15:45:00,226.25,226.54,226.05,226.4,12250.0,216.1114,216.3884,215.9204,216.2547,12250.0
2022-09-29 15:50:00,226.35,226.53,225.72,225.93,24478.0,216.207,216.3789,215.6052,215.8058,24478.0
2022-09-29 15:55:00,225.92,226.48,225.75,226.3,84675.0,215.7962,216.3311,215.6338,216.1592,84675.0
2022-09-30 09:30:00,227.13,227.59,226.07,226.34,19117.0,216.952,217.3914,215.9395,216.1974,19117.0
2022-09-30 09:35:00,226.34,226.35,224.21,224.94,11778.0,216.1974,216.207,214.1629,214.8601,11778.0
2022-09-30 09:40:00,225.02,225.82,224.45,225.23,10599.0,214.9366,215.7007,214.3921,215.1372,10599.0
2022-09-30 09:45:00,225.02,225.45,224.61,224.69,4560.0,214.9366,215.3473,214.5449,214.6213,4560.0
2022-09-30 09:50:00,224.75,225.56,224.75,225.53,3798.0,214.6787,215.4524,214.6787,215.4237,3798.0
2022-09-30 09:55:00,225.64,226.7,225.59,226.55,7050.0,215.5288,216.5413,215.481,216.398,7050.0
2022-09-30 10:00:00,226.77,226.83,225.43,225.57,7602.0,216.6081,216.6655,215.3282,215.4619,7602.0
2022-09-30 10:05:00,225.76,225.87,225.45,225.45,5397.0,215.6434,215.7485,215.3473,215.3473,5397.0
2022-09-30 10:10:00,225.45,225.73,225.27,225.36,16492.0,215.3473,215.6147,215.1754,215.2613,16492.0
2022-09-30 10:15:00,225.36,226.0,224.79,225.98,9051.0,215.2613,215.8726,214.7169,215.8535,9051.0
2022-09-30 10:20:00,226.11,226.5,225.99,226.45,6768.0,215.9777,216.3502,215.8631,216.3025,6768.0
2022-09-30 10:25:00,226.49,226.6,225.83,225.94,7544.0,216.3407,216.4458,215.7103,215.8153,7544.0
2022-09-30 10:30:00,226.01,226.84,225.97,226.66,7953.0,215.8822,216.675,215.844,216.5031,7953.0
2022-09-30 10:35:00,226.67,227.16,226.63,227.13,6577.0,216.5126,216.9807,216.4744,216.952,6577.0
2022-09-30 10:40:00,227.06,227.29,226.89,227.12,16381.0,216.8851,217.1048,216.7228,216.9425,16381.0
2022-09-30 10:45:00,227.16,227.4,226.86,227.13,5600.0,216.9807,217.2099,216.6941,216.952,5600.0
2022-09-30 10:50:00,227.14,227.35,226.76,226.77,14951.0,216.9616,217.1622,216.5986,216.6081,14951.0
2022-09-30 10:55:00,226.94,227.04,226.3,226.5,8361.0,216.7705,216.866,216.1592,216.3502,8361.0
2022-09-30 11:00:00,226.52,227.41,226.51,227.41,8507.0,216.3693,217.2195,216.3598,217.2195,8507.0
2022-09-30 11:05:00,227.36,228.15,227.12,228.12,12198.0,217.1717,217.9263,216.9425,217.8976,12198.0
2022-09-30 11:10:00,228.05,228.38,227.95,228.02,8165.0,217.8308,218.146,217.7353,217.8021,8165.0
2022-09-30 11:15:00,228.0,228.35,227.94,228.29,9436.0,217.783,218.1173,217.7257,218.06,9436.0
2022-09-30 11:20:00,228.29,228.55,228.25,228.51,7684.0,218.06,218.3084,218.0218,218.2702,7684.0
2022-09-30 11:25:00,228.46,228.55,228.12,228.14,14611.0,218.2224,218.3084,217.8976,217.9168,14611.0
2022-09-30 11:30:00,228.27,228.63,228.24,228.3,6726.0,218.0409,218.3848,218.0123,218.0696,6726.0
2022-09-30 11:35:00,228.24,228.29,227.97,228.0,11480.0,218.0123,218.06,217.7544,217.783,11480.0
2022-09-30 11:40:00,228.03,228.03,227.58,227.63,10656.0,217.8117,217.8117,217.3818,217.4296,10656.0
2022-09-30 11:45:00,227.69,227.75,227.4,227.44,5176.0,217.4869,217.5442,217.2099,217.2481,5176.0
2022-09-30 11:50:00,227.38,227.4,227.01,227.13,11650.0,217.1908,217.2099,216.8374,216.952,11650.0
2022-09-30 11:55:00,227.06,227.26,227.01,227.06,23081.0,216.8851,217.0762,216.8374,216.8851,23081.0
2022-09-30 12:00:00,226.98,227.27,226.81,227.27,17307.0,216.8087,217.0857,216.6463,217.0857,17307.0
2022-09-30 12:05:00,227.41,227.41,226.68,226.69,7836.0,217.2195,217.2195,216.5222,216.5317,7836.0
2022-09-30 12:10:00,226.59,226.98,226.5,226.64,10121.0,216.4362,216.8087,216.3502,216.484,10121.0
2022-09-30 12:15:00,226.56,227.07,226.51,226.87,10262.0,216.4076,216.8947,216.3598,216.7037,10262.0
2022-09-30 12:20:00,226.91,227.01,226.44,226.88,4108.0,216.7419,216.8374,216.2929,216.7132,4108.0
2022-09-30 12:25:00,226.8,227.0,226.76,226.84,3815.0,216.6368,216.8278,216.5986,216.675,3815.0
2022-09-30 12:30:00,226.8,227.27,226.8,227.21,5788.0,216.6368,217.0857,216.6368,217.0284,5788.0
2022-09-30 12:35:00,227.29,227.51,227.22,227.43,6827.0,217.1048,217.315,217.038,217.2386,6827.0
2022-09-30 12:40:00,227.42,227.42,227.18,227.25,3917.0,217.229,217.229,216.9998,217.0666,3917.0
2022-09-30 12:45:00,227.24,227.33,227.16,227.17,2605.0,217.0571,217.143,216.9807,216.9902,2605.0
2022-09-30 12:50:00,227.15,227.15,226.75,226.75,2132.0,216.9711,216.9711,216.589,216.589,2132.0
2022-09-30 12:55:00,226.71,226.98,226.71,226.93,2551.0,216.5508,216.8087,216.5508,216.761,2551.0
2022-09-30 13:00:00,226.86,226.89,226.52,226.52,3319.0,216.6941,216.7228,216.3693,216.3693,3319.0
2022-09-30 13:05:00,226.49,226.81,226.47,226.73,2400.0,216.3407,216.6463,216.3216,216.5699,2400.0
2022-09-30 13:10:00,226.71,226.99,226.67,226.67,1835.0,216.5508,216.8183,216.5126,216.5126,1835.0
2022-09-30 13:15:00,226.59,226.66,226.31,226.38,7271.0,216.4362,216.5031,216.1688,216.2356,7271.0
2022-09-30 13:20:00,226.4,226.47,226.19,226.31,4600.0,216.2547,216.3216,216.0541,216.1688,4600.0
2022-09-30 13:25:00,226.34,226.45,226.14,226.37,4658.0,216.1974,216.3025,216.0064,216.2261,4658.0
2022-09-30 13:30:00,226.27,226.35,225.94,226.01,26507.0,216.1305,216.207,215.8153,215.8822,26507.0
2022-09-30 13:35:00,225.82,225.87,225.5,225.69,4654.0,215.7007,215.7485,215.3951,215.5765,4654.0
2022-09-30 13:40:00,225.6,225.69,225.59,225.59,2859.0,215.4906,215.5765,215.481,215.481,2859.0
2022-09-30 13:45:00,225.58,225.58,225.24,225.28,3972.0,215.4715,215.4715,215.1467,215.1849,3972.0
2022-09-30 13:50:00,225.28,225.62,225.12,225.46,6896.0,215.1849,215.5097,215.0321,215.3568,6896.0
2022-09-30 13:55:00,225.46,225.52,225.17,225.22,5542.0,215.3568,215.4142,215.0798,215.1276,5542.0
2022-09-30 14:00:00,225.14,225.21,224.87,224.95,4473.0,215.0512,215.118,214.7933,214.8697,4473.0
2022-09-30 14:05:00,224.93,225.34,224.88,225.27,3960.0,214.8506,215.2422,214.8028,215.1754,3960.0
2022-09-30 14:10:00,225.29,225.38,225.13,225.16,3641.0,215.1945,215.2804,215.0416,215.0703,3641.0
2022-09-30 14:15:00,225.28,225.58,225.05,225.08,3918.0,215.1849,215.4715,214.9652,214.9939,3918.0
2022-09-30 14:20:00,225.03,225.12,224.65,224.81,7674.0,214.9461,215.0321,214.5831,214.736,7674.0
2022-09-30 14:25:00,224.74,224.75,224.34,224.46,7194.0,214.6691,214.6787,214.287,214.4017,7194.0
2022-09-30 14:30:00,224.47,224.57,224.27,224.57,10996.0,214.4112,214.5067,214.2202,214.5067,10996.0
2022-09-30 14:35:00,224.57,224.62,224.05,224.14,8408.0,214.5067,214.5545,214.01,214.096,8408.0
2022-09-30 14:40:00,224.27,224.27,223.98,224.24,7300.0,214.2202,214.2202,213.9432,214.1915,7300.0
2022-09-30 14:45:00,224.25,224.27,223.74,224.07,6496.0,214.2011,214.2202,213.7139,214.0291,6496.0
2022-09-30 14:50:00,224.08,224.08,223.61,223.88,8960.0,214.0387,214.0387,213.5897,213.8476,8960.0
2022-09-30 14:55:00,223.79,223.84,223.39,223.58,5624.0,213.7617,213.8094,213.3796,213.5611,5624.0
2022-09-30 15:00:00,223.54,224.31,223.54,223.97,2521.0,213.5229,214.2584,213.5229,213.9336,2521.0
2022-09-30 15:05:00,223.99,224.11,223.64,223.64,5347.0,213.9527,214.0673,213.6184,213.6184,5347.0
2022-09-30 15:10:00,223.74,223.99,223.28,223.39,4292.0,213.7139,213.9527,213.2745,213.3796,4292.0
2022-09-30 15:15:00,223.37,223.71,223.27,223.55,6229.0,213.3605,213.6853,213.265,213.5324,6229.0
2022-09-30 15:20:00,223.52,223.6,223.1,223.26,13050.0,213.5038,213.5802,213.1026,213.2554,13050.0
2022-09-30 15:25:00,223.23,223.33,222.74,223.33,15219.0,213.2268,213.3223,212.7587,213.3223,15219.0
2022-09-30 15:30:00,223.38,223.81,223.02,223.13,8365.0,213.3701,213.7808,213.0262,213.1313,8365.0
2022-09-30 15:35:00,223.1,223.56,222.99,223.34,15291.0,213.1026,213.542,212.9975,213.3318,15291.0
2022-09-30 15:40:00,223.31,223.63,223.19,223.31,12762.0,213.3032,213.6088,213.1886,213.3032,12762.0
2022-09-30 15:45:00,223.34,223.78,223.11,223.46,28843.0,213.3318,213.7521,213.1122,213.4465,28843.0
2022-09-30 15:50:00,223.43,223.47,222.71,223.15,40926.0,213.4178,213.456,212.7301,213.1504,40926.0
2022-09-30 15:55:00,223.19,223.23,222.61,222.83,112863.0,213.1886,213.2268,212.6346,212.8447,112863.0
2022-10-03 09:30:00,225.1,225.38,223.94,224.01,17102.0,215.013,215.2804,213.905,213.9718,17102.0
2022-10-03 09:35:00,223.76,223.88,222.81,223.34,3701.0,213.733,213.8476,212.8256,213.3318,3701.0
2022-10-03 09:40:00,223.72,224.62,223.71,224.54,4143.0,213.6948,214.5545,213.6853,214.4781,4143.0
2022-10-03 09:45:00,224.75,225.76,224.75,225.76,7837.0,214.6787,215.6434,214.6787,215.6434,7837.0
2022-10-03 09:50:00,225.62,226.27,225.62,225.88,3114.0,215.5097,216.1305,215.5097,215.758,3114.0
2022-10-03 09:55:00,225.98,226.62,225.91,226.59,4705.0,215.8535,216.4649,215.7867,216.4362,4705.0
2022-10-03 10:00:00,226.61,227.58,226.61,227.2,5216.0,216.4553,217.3818,216.4553,217.0189,5216.0
2022-10-03 10:05:00,227.3,228.54,227.3,228.54,3502.0,217.1144,218.2988,217.1144,218.2988,3502.0
2022-10-03 10:10:00,228.56,229.07,228.36,228.53,5827.0,218.3179,218.8051,218.1269,218.2893,5827.0
2022-10-03 10:15:00,228.54,228.96,228.45,228.75,8506.0,218.2988,218.7,218.2129,218.4994,8506.0
2022-10-03 10:20:00,229.03,229.6,229.03,229.39,4420.0,218.7669,219.3113,218.7669,219.1107,4420.0
2022-10-03 10:25:00,229.37,229.94,229.37,229.41,5245.0,219.0916,219.6361,219.0916,219.1298,5245.0
2022-10-03 10:30:00,229.53,229.96,229.45,229.96,3537.0,219.2445,219.6552,219.168,219.6552,3537.0
2022-10-03 10:35:00,229.98,230.02,229.26,229.39,13949.0,219.6743,219.7125,218.9866,219.1107,13949.0
2022-10-03 10:40:00,229.24,229.28,228.94,229.25,5595.0,218.9675,219.0057,218.6809,218.977,5595.0
2022-10-03 10:45:00,229.59,230.25,229.49,230.24,4291.0,219.3018,219.9322,219.2063,219.9226,4291.0
2022-10-03 10:50:00,230.29,230.55,230.02,230.41,13682.0,219.9704,220.2188,219.7125,220.085,13682.0
2022-10-03 10:55:00,230.48,230.6,230.16,230.16,11559.0,220.1519,220.2665,219.8462,219.8462,11559.0
2022-10-03 11:00:00,230.29,230.33,229.83,229.83,4603.0,219.9704,220.0086,219.531,219.531,4603.0
2022-10-03 11:05:00,229.87,230.82,229.81,230.74,9257.0,219.5692,220.4767,219.5119,220.4002,9257.0
2022-10-03 11:10:00,230.74,230.97,230.45,230.66,6657.0,220.4002,220.6199,220.1232,220.3238,6657.0
2022-10-03 11:15:00,230.58,230.78,230.4,230.4,6441.0,220.2474,220.4384,220.0755,220.0755,6441.0
2022-10-03 11:20:00,230.36,230.61,230.07,230.43,7309.0,220.0373,220.2761,219.7603,220.1041,7309.0
2022-10-03 11:25:00,230.58,230.58,230.06,230.29,7818.0,220.2474,220.2474,219.7507,219.9704,7818.0
2022-10-03 11:30:00,230.33,230.48,230.03,230.15,4172.0,220.0086,220.1519,219.7221,219.8367,4172.0
2022-10-03 11:35:00,230.01,230.01,229.04,229.24,21269.0,219.703,219.703,218.7764,218.9675,21269.0
2022-10-03 11:40:00,229.23,229.23,228.7,228.75,4652.0,218.9579,218.9579,218.4517,218.4994,4652.0
2022-10-03 11:45:00,228.81,228.88,228.56,228.65,3751.0,218.5567,218.6236,218.3179,218.4039,3751.0
2022-10-03 11:50:00,228.73,228.83,228.48,228.63,4571.0,218.4803,218.5758,218.2415,218.3848,4571.0
2022-10-03 11:55:00,228.57,228.72,228.54,228.72,2179.0,218.3275,218.4708,218.2988,218.4708,2179.0
2022-10-03 12:00:00,228.76,229.25,228.75,229.13,3718.0,218.509,218.977,218.4994,218.8624,3718.0
2022-10-03 12:05:00,229.07,229.53,229.07,229.47,1918.0,218.8051,219.2445,218.8051,219.1872,1918.0
2022-10-03 12:10:00,229.52,229.7,229.44,229.48,3567.0,219.2349,219.4068,219.1585,219.1967,3567.0
2022-10-03 12:15:00,229.49,229.81,229.49,229.59,3033.0,219.2063,219.5119,219.2063,219.3018,3033.0
2022-10-03 12:20:00,229.64,229.7,229.25,229.6,3842.0,219.3495,219.4068,218.977,219.3113,3842.0
2022-10-03 12:25:00,229.7,229.73,228.45,228.45,6221.0,219.4068,219.4355,218.2129,218.2129,6221.0
2022-10-03 12:30:00,228.46,228.75,228.27,228.75,2810.0,218.2224,218.4994,218.0409,218.4994,2810.0
2022-10-03 12:35:00,228.95,229.37,228.82,229.36,3708.0,218.6905,219.0916,218.5663,219.0821,3708.0
2022-10-03 12:40:00,229.3,229.4,229.16,229.3,2919.0,219.0248,219.1203,218.891,219.0248,2919.0
2022-10-03 12:45:00,229.3,229.44,229.24,229.41,3230.0,219.0248,219.1585,218.9675,219.1298,3230.0
2022-10-03 12:50:00,229.34,229.41,229.06,229.18,3795.0,219.063,219.1298,218.7955,218.9101,3795.0
2022-10-03 12:55:00,229.3,229.72,229.19,229.38,5291.0,219.0248,219.4259,218.9197,219.1012,5291.0
2022-10-03 13:00:00,229.38,229.5,229.14,229.37,1905.0,219.1012,219.2158,218.8719,219.0916,1905.0
2022-10-03 13:05:00,229.36,229.51,229.16,229.51,2939.0,219.0821,219.2254,218.891,219.2254,2939.0
2022-10-03 13:10:00,229.5,229.55,229.38,229.48,3025.0,219.2158,219.2636,219.1012,219.1967,3025.0
2022-10-03 13:15:00,229.46,229.6,229.46,229.51,1101.0,219.1776,219.3113,219.1776,219.2254,1101.0
2022-10-03 13:20:00,229.45,229.66,229.38,229.55,14771.0,219.168,219.3686,219.1012,219.2636,14771.0
2022-10-03 13:25:00,229.64,229.71,229.38,229.38,3968.0,219.3495,219.4164,219.1012,219.1012,3968.0
2022-10-03 13:30:00,229.34,230.11,229.34,230.11,6840.0,219.063,219.7985,219.063,219.7985,6840.0
2022-10-03 13:35:00,229.95,229.98,229.78,229.92,2939.0,219.6456,219.6743,219.4833,219.617,2939.0
2022-10-03 13:40:00,229.95,230.12,229.94,230.12,3235.0,219.6456,219.808,219.6361,219.808,3235.0
2022-10-03 13:45:00,230.2,230.31,230.08,230.28,3529.0,219.8844,219.9895,219.7698,219.9609,3529.0
2022-10-03 13:50:00,230.27,230.45,230.2,230.35,3788.0,219.9513,220.1232,219.8844,220.0277,3788.0
2022-10-03 13:55:00,230.28,230.45,230.19,230.45,2257.0,219.9609,220.1232,219.8749,220.1232,2257.0
2022-10-03 14:00:00,230.42,230.6,230.27,230.27,3960.0,220.0946,220.2665,219.9513,219.9513,3960.0
2022-10-03 14:05:00,230.43,230.82,230.41,230.8,3554.0,220.1041,220.4767,220.085,220.4576,3554.0
2022-10-03 14:10:00,230.9,230.99,230.85,230.87,1100.0,220.5531,220.639,220.5053,220.5244,1100.0
2022-10-03 14:15:00,230.86,231.04,230.5,230.98,5443.0,220.5149,220.6868,220.171,220.6295,5443.0
2022-10-03 14:20:00,231.0,231.29,230.98,231.17,2233.0,220.6486,220.9256,220.6295,220.811,2233.0
2022-10-03 14:25:00,231.17,231.45,231.06,231.38,4609.0,220.811,221.0784,220.7059,221.0116,4609.0
2022-10-03 14:30:00,231.4,231.55,231.34,231.38,2851.0,221.0307,221.1739,220.9734,221.0116,2851.0
2022-10-03 14:35:00,231.49,231.57,231.45,231.55,3211.0,221.1166,221.193,221.0784,221.1739,3211.0
2022-10-03 14:40:00,231.52,231.69,231.44,231.62,6533.0,221.1453,221.3077,221.0689,221.2408,6533.0
2022-10-03 14:45:00,231.63,231.91,231.58,231.66,5625.0,221.2504,221.5178,221.2026,221.279,5625.0
2022-10-03 14:50:00,231.81,231.94,231.81,231.9,3773.0,221.4223,221.5465,221.4223,221.5083,3773.0
2022-10-03 14:55:00,231.96,231.96,231.68,231.68,6071.0,221.5656,221.5656,221.2981,221.2981,6071.0
2022-10-03 15:00:00,231.59,231.66,231.26,231.31,3579.0,221.2122,221.279,220.8969,220.9447,3579.0
2022-10-03 15:05:00,231.36,231.74,231.36,231.74,2189.0,220.9925,221.3554,220.9925,221.3554,2189.0
2022-10-03 15:10:00,231.76,231.86,231.52,231.53,4068.0,221.3745,221.4701,221.1453,221.1548,4068.0
2022-10-03 15:15:00,231.47,231.68,231.31,231.68,5889.0,221.0975,221.2981,220.9447,221.2981,5889.0
2022-10-03 15:20:00,231.64,231.74,231.54,231.74,6164.0,221.2599,221.3554,221.1644,221.3554,6164.0
2022-10-03 15:25:00,231.73,231.86,231.63,231.64,4657.0,221.3459,221.4701,221.2504,221.2599,4657.0
2022-10-03 15:30:00,231.67,231.85,231.41,231.51,7244.0,221.2886,221.4605,221.0402,221.1357,7244.0
2022-10-03 15:35:00,231.57,231.7,231.32,231.45,7223.0,221.193,221.3172,220.9543,221.0784,7223.0
2022-10-03 15:40:00,231.49,231.65,231.36,231.54,11895.0,221.1166,221.2695,220.9925,221.1644,11895.0
2022-10-03 15:45:00,231.46,231.55,231.21,231.21,12783.0,221.088,221.1739,220.8492,220.8492,12783.0
2022-10-03 15:50:00,231.21,231.21,230.83,231.09,25975.0,220.8492,220.8492,220.4862,220.7346,25975.0
2022-10-03 15:55:00,231.17,231.24,230.49,230.8,55940.0,220.811,220.8778,220.1614,220.4576,55940.0
2022-10-04 09:30:00,231.36,232.46,230.64,232.09,25388.0,220.9925,222.0432,220.3047,221.6897,25388.0
2022-10-04 09:35:00,232.43,234.77,232.43,234.77,10426.0,222.0145,224.2497,222.0145,224.2497,10426.0
2022-10-04 09:40:00,234.77,236.85,234.76,236.62,13703.0,224.2497,226.2364,224.2401,226.0168,13703.0
2022-10-04 09:45:00,236.46,237.22,236.4,236.63,19198.0,225.8639,226.5899,225.8066,226.0263,19198.0
2022-10-04 09:50:00,236.73,236.74,234.85,234.95,8013.0,226.1218,226.1314,224.3261,224.4216,8013.0
2022-10-04 09:55:00,234.7,235.3,234.38,235.3,4665.0,224.1828,224.7559,223.8771,224.7559,4665.0
2022-10-04 10:00:00,235.66,236.01,235.3,235.54,6799.0,225.0998,225.4341,224.7559,224.9851,6799.0
2022-10-04 10:05:00,235.62,235.73,234.81,234.82,1306.0,225.0616,225.1666,224.2879,224.2974,1306.0
2022-10-04 10:10:00,234.89,235.07,234.6,235.07,3318.0,224.3643,224.5362,224.0873,224.5362,3318.0
2022-10-04 10:15:00,234.93,235.47,234.93,235.43,1700.0,224.4025,224.9183,224.4025,224.8801,1700.0
2022-10-04 10:20:00,235.44,235.48,235.12,235.48,2391.0,224.8896,224.9278,224.584,224.9278,2391.0
2022-10-04 10:25:00,235.5,235.65,235.47,235.54,2801.0,224.9469,225.0902,224.9183,224.9851,2801.0
2022-10-04 10:30:00,235.75,235.75,235.11,235.26,4163.0,225.1857,225.1857,224.5744,224.7177,4163.0
2022-10-04 10:35:00,235.24,235.27,234.71,234.71,3966.0,224.6986,224.7272,224.1923,224.1923,3966.0
2022-10-04 10:40:00,234.66,234.9,234.42,234.42,4174.0,224.1446,224.3738,223.9153,223.9153,4174.0
2022-10-04 10:45:00,234.34,234.94,234.34,234.84,8664.0,223.8389,224.412,223.8389,224.3165,8664.0
2022-10-04 10:50:00,234.69,234.69,233.91,234.2,3583.0,224.1732,224.1732,223.4282,223.7052,3583.0
2022-10-04 10:55:00,234.33,234.88,234.22,234.88,1934.0,223.8294,224.3547,223.7243,224.3547,1934.0
2022-10-04 11:00:00,235.05,235.31,234.97,235.31,1540.0,224.5171,224.7655,224.4407,224.7655,1540.0
2022-10-04 11:05:00,235.38,235.7,235.28,235.61,3776.0,224.8323,225.138,224.7368,225.052,3776.0
2022-10-04 11:10:00,235.51,235.54,235.09,235.25,4223.0,224.9565,224.9851,224.5553,224.7081,4223.0
2022-10-04 11:15:00,235.26,235.49,235.23,235.49,3590.0,224.7177,224.9374,224.689,224.9374,3590.0
2022-10-04 11:20:00,235.58,235.66,235.45,235.62,3418.0,225.0234,225.0998,224.8992,225.0616,3418.0
2022-10-04 11:25:00,235.59,235.64,235.49,235.6,4336.0,225.0329,225.0807,224.9374,225.0425,4336.0
2022-10-04 11:30:00,235.65,235.73,235.16,235.49,11811.0,225.0902,225.1666,224.6222,224.9374,11811.0
2022-10-04 11:35:00,235.76,235.76,235.55,235.63,1287.0,225.1953,225.1953,224.9947,225.0711,1287.0
2022-10-04 11:40:00,235.62,235.63,235.43,235.5,5632.0,225.0616,225.0711,224.8801,224.9469,5632.0
2022-10-04 11:45:00,235.49,235.5,235.31,235.31,2372.0,224.9374,224.9469,224.7655,224.7655,2372.0
2022-10-04 11:50:00,235.38,235.49,235.25,235.49,16219.0,224.8323,224.9374,224.7081,224.9374,16219.0
2022-10-04 11:55:00,235.39,235.59,235.35,235.59,6848.0,224.8419,225.0329,224.8037,225.0329,6848.0
2022-10-04 12:00:00,235.82,235.82,235.51,235.6,1220.0,225.2526,225.2526,224.9565,225.0425,1220.0
2022-10-04 12:05:00,235.67,235.67,235.44,235.54,2900.0,225.1093,225.1093,224.8896,224.9851,2900.0
2022-10-04 12:10:00,235.61,235.66,235.5,235.64,1543.0,225.052,225.0998,224.9469,225.0807,1543.0
2022-10-04 12:15:00,235.69,236.22,235.65,236.22,3537.0,225.1284,225.6347,225.0902,225.6347,3537.0
2022-10-04 12:20:00,236.15,236.3,236.08,236.26,3942.0,225.5678,225.7111,225.5009,225.6729,3942.0
2022-10-04 12:25:00,236.28,236.29,235.66,235.79,3625.0,225.692,225.7015,225.0998,225.2239,3625.0
2022-10-04 12:30:00,235.94,236.06,235.9,236.05,1220.0,225.3672,225.4818,225.329,225.4723,1220.0
2022-10-04 12:35:00,236.06,236.18,235.98,236.13,2896.0,225.4818,225.5965,225.4054,225.5487,2896.0
2022-10-04 12:40:00,235.97,235.99,235.72,235.82,1317.0,225.3959,225.415,225.1571,225.2526,1317.0
2022-10-04 12:45:00,235.86,235.92,235.59,235.69,3379.0,225.2908,225.3481,225.0329,225.1284,3379.0
2022-10-04 12:50:00,235.61,235.78,235.42,235.57,5768.0,225.052,225.2144,224.8705,225.0138,5768.0
2022-10-04 12:55:00,235.49,235.65,235.39,235.65,2692.0,224.9374,225.0902,224.8419,225.0902,2692.0
2022-10-04 13:00:00,235.7,235.7,235.48,235.68,2277.0,225.138,225.138,224.9278,225.1189,2277.0
2022-10-04 13:05:00,235.59,235.69,235.49,235.67,2224.0,225.0329,225.1284,224.9374,225.1093,2224.0
2022-10-04 13:10:00,235.71,235.82,235.47,235.47,1883.0,225.1475,225.2526,224.9183,224.9183,1883.0
2022-10-04 13:15:00,235.52,235.54,234.97,235.06,31013.0,224.966,224.9851,224.4407,224.5267,31013.0
2022-10-04 13:20:00,235.02,235.3,234.8,235.3,24797.0,224.4884,224.7559,224.2783,224.7559,24797.0
2022-10-04 13:25:00,235.31,235.79,235.26,235.79,1900.0,224.7655,225.2239,224.7177,225.2239,1900.0
2022-10-04 13:30:00,235.8,236.12,235.79,235.95,3762.0,225.2335,225.5392,225.2239,225.3768,3762.0
2022-10-04 13:35:00,235.82,235.94,235.5,235.5,2329.0,225.2526,225.3672,224.9469,224.9469,2329.0
2022-10-04 13:40:00,235.46,235.71,235.44,235.67,4200.0,224.9087,225.1475,224.8896,225.1093,4200.0
2022-10-04 13:45:00,235.75,235.98,235.75,235.86,2166.0,225.1857,225.4054,225.1857,225.2908,2166.0
2022-10-04 13:50:00,235.91,236.04,235.75,235.97,1593.0,225.3386,225.4627,225.1857,225.3959,1593.0
2022-10-04 13:55:00,235.96,236.15,235.92,236.02,2101.0,225.3863,225.5678,225.3481,225.4436,2101.0
2022-10-04 14:00:00,236.08,236.2,235.98,236.11,1540.0,225.5009,225.6156,225.4054,225.5296,1540.0
2022-10-04 14:05:00,236.27,236.35,236.11,236.13,2560.0,225.6824,225.7588,225.5296,225.5487,2560.0
2022-10-04 14:10:00,235.95,236.02,235.48,235.53,8050.0,225.3768,225.4436,224.9278,224.9756,8050.0
2022-10-04 14:15:00,235.53,235.66,235.48,235.49,4566.0,224.9756,225.0998,224.9278,224.9374,4566.0
2022-10-04 14:20:00,235.62,235.72,235.48,235.72,1867.0,225.0616,225.1571,224.9278,225.1571,1867.0
2022-10-04 14:25:00,235.66,235.66,235.45,235.5,7683.0,225.0998,225.0998,224.8992,224.9469,7683.0
2022-10-04 14:30:00,235.5,235.69,235.47,235.62,3761.0,224.9469,225.1284,224.9183,225.0616,3761.0
2022-10-04 14:35:00,235.53,235.75,235.48,235.69,1128.0,224.9756,225.1857,224.9278,225.1284,1128.0
2022-10-04 14:40:00,235.71,235.74,235.62,235.74,795.0,225.1475,225.1762,225.0616,225.1762,795.0
2022-10-04 14:45:00,235.79,236.15,235.78,236.1,1947.0,225.2239,225.5678,225.2144,225.5201,1947.0
2022-10-04 14:50:00,236.06,236.21,235.99,236.09,1894.0,225.4818,225.6251,225.415,225.5105,1894.0
2022-10-04 14:55:00,236.09,236.14,235.99,236.02,3969.0,225.5105,225.5583,225.415,225.4436,3969.0
2022-10-04 15:00:00,235.94,235.96,235.63,235.67,3574.0,225.3672,225.3863,225.0711,225.1093,3574.0
2022-10-04 15:05:00,235.73,235.79,235.6,235.66,4252.0,225.1666,225.2239,225.0425,225.0998,4252.0
2022-10-04 15:10:00,235.64,235.72,235.34,235.72,8829.0,225.0807,225.1571,224.7941,225.1571,8829.0
2022-10-04 15:15:00,235.62,235.8,235.57,235.76,7310.0,225.0616,225.2335,225.0138,225.1953,7310.0
2022-10-04 15:20:00,235.65,235.79,235.5,235.7,6535.0,225.0902,225.2239,224.9469,225.138,6535.0
2022-10-04 15:25:00,235.67,236.03,235.59,235.8,4248.0,225.1093,225.4532,225.0329,225.2335,4248.0
2022-10-04 15:30:00,235.91,235.91,235.52,235.64,4484.0,225.3386,225.3386,224.966,225.0807,4484.0
2022-10-04 15:35:00,235.72,236.54,235.72,236.43,7787.0,225.1571,225.9403,225.1571,225.8353,7787.0
2022-10-04 15:40:00,236.38,236.38,236.11,236.31,6395.0,225.7875,225.7875,225.5296,225.7206,6395.0
2022-10-04 15:45:00,236.3,236.71,236.27,236.41,22533.0,225.7111,226.1027,225.6824,225.8162,22533.0
2022-10-04 15:50:00,236.46,236.92,236.41,236.92,25968.0,225.8639,226.3033,225.8162,226.3033,25968.0
2022-10-04 15:55:00,237.0,237.12,236.45,236.97,48685.0,226.3797,226.4943,225.8544,226.3511,48685.0
2022-10-05 09:30:00,235.05,235.77,235.05,235.51,6900.0,224.5171,225.2048,224.5171,224.9565,6900.0
2022-10-05 09:35:00,236.0,236.19,235.56,235.81,3838.0,225.4245,225.606,225.0043,225.243,3838.0
2022-10-05 09:40:00,235.79,235.81,235.14,235.58,5507.0,225.2239,225.243,224.6031,225.0234,5507.0
2022-10-05 09:45:00,235.5,235.96,235.36,235.47,14800.0,224.9469,225.3863,224.8132,224.9183,14800.0
2022-10-05 09:50:00,235.5,235.55,234.42,234.57,14993.0,224.9469,224.9947,223.9153,224.0586,14993.0
2022-10-05 09:55:00,234.69,235.36,234.69,235.36,5297.0,224.1732,224.8132,224.1732,224.8132,5297.0
2022-10-05 10:00:00,235.29,235.3,234.5,234.82,5810.0,224.7463,224.7559,223.9918,224.2974,5810.0
2022-10-05 10:05:00,235.03,235.42,234.99,235.31,5723.0,224.498,224.8705,224.4598,224.7655,5723.0
2022-10-05 10:10:00,235.41,235.48,234.84,234.84,7100.0,224.861,224.9278,224.3165,224.3165,7100.0
2022-10-05 10:15:00,234.4,234.77,234.4,234.77,1296.0,223.8962,224.2497,223.8962,224.2497,1296.0
2022-10-05 10:20:00,234.87,235.03,234.65,234.68,4202.0,224.3452,224.498,224.135,224.1637,4202.0
2022-10-05 10:25:00,234.6,235.01,234.46,234.98,4789.0,224.0873,224.4789,223.9535,224.4502,4789.0
2022-10-05 10:30:00,234.86,234.92,234.65,234.67,1431.0,224.3356,224.3929,224.135,224.1541,1431.0
2022-10-05 10:35:00,234.74,235.06,234.71,234.82,8339.0,224.221,224.5267,224.1923,224.2974,8339.0
2022-10-05 10:40:00,234.68,235.14,234.67,235.01,4710.0,224.1637,224.6031,224.1541,224.4789,4710.0
2022-10-05 10:45:00,234.92,234.92,234.57,234.6,1925.0,224.3929,224.3929,224.0586,224.0873,1925.0
2022-10-05 10:50:00,234.56,234.56,234.24,234.24,2531.0,224.0491,224.0491,223.7434,223.7434,2531.0
2022-10-05 10:55:00,234.23,234.25,233.72,234.07,2589.0,223.7338,223.753,223.2467,223.581,2589.0
2022-10-05 11:00:00,234.06,234.2,233.95,234.2,2255.0,223.5715,223.7052,223.4664,223.7052,2255.0
2022-10-05 11:05:00,234.16,234.16,233.7,233.75,2368.0,223.667,223.667,223.2276,223.2754,2368.0
2022-10-05 11:10:00,233.65,233.95,233.65,233.95,1323.0,223.1798,223.4664,223.1798,223.4664,1323.0
2022-10-05 11:15:00,234.0,234.42,233.83,234.42,4365.0,223.5142,223.9153,223.3518,223.9153,4365.0
2022-10-05 11:20:00,234.42,234.42,234.02,234.2,2521.0,223.9153,223.9153,223.5333,223.7052,2521.0
2022-10-05 11:25:00,234.34,234.42,234.05,234.18,2009.0,223.8389,223.9153,223.5619,223.6861,2009.0
2022-10-05 11:30:00,234.23,234.29,234.09,234.29,2444.0,223.7338,223.7912,223.6001,223.7912,2444.0
2022-10-05 11:35:00,234.36,234.71,234.35,234.7,1289.0,223.858,224.1923,223.8485,224.1828,1289.0
2022-10-05 11:40:00,234.74,235.05,234.64,235.0,13358.0,224.221,224.5171,224.1255,224.4693,13358.0
2022-10-05 11:45:00,234.97,235.04,234.89,234.89,1203.0,224.4407,224.5076,224.3643,224.3643,1203.0
2022-10-05 11:50:00,234.97,235.0,234.72,234.75,2552.0,224.4407,224.4693,224.2019,224.2305,2552.0
2022-10-05 11:55:00,234.81,234.97,234.6,234.71,1584.0,224.2879,224.4407,224.0873,224.1923,1584.0
2022-10-05 12:00:00,234.64,234.65,234.34,234.37,1664.0,224.1255,224.135,223.8389,223.8676,1664.0
2022-10-05 12:05:00,234.41,235.14,234.39,235.05,4442.0,223.9058,224.6031,223.8867,224.5171,4442.0
2022-10-05 12:10:00,235.08,235.23,235.0,235.03,8296.0,224.5458,224.689,224.4693,224.498,8296.0
2022-10-05 12:15:00,235.03,235.8,235.0,235.68,5263.0,224.498,225.2335,224.4693,225.1189,5263.0
2022-10-05 12:20:00,235.62,236.06,235.62,236.05,4021.0,225.0616,225.4818,225.0616,225.4723,4021.0
2022-10-05 12:25:00,236.05,236.05,235.79,235.96,2951.0,225.4723,225.4723,225.2239,225.3863,2951.0
2022-10-05 12:30:00,235.89,236.05,235.75,236.02,1706.0,225.3195,225.4723,225.1857,225.4436,1706.0
2022-10-05 12:35:00,236.02,236.06,235.8,235.98,1284.0,225.4436,225.4818,225.2335,225.4054,1284.0
2022-10-05 12:40:00,236.13,236.21,236.0,236.21,2240.0,225.5487,225.6251,225.4245,225.6251,2240.0
2022-10-05 12:45:00,236.18,236.91,236.18,236.91,1601.0,225.5965,226.2938,225.5965,226.2938,1601.0
2022-10-05 12:50:00,236.84,236.94,236.52,236.74,3100.0,226.2269,226.3224,225.9212,226.1314,3100.0
2022-10-05 12:55:00,236.72,236.74,236.63,236.63,1200.0,226.1123,226.1314,226.0263,226.0263,1200.0
2022-10-05 13:00:00,236.69,237.1,236.69,237.06,2413.0,226.0836,226.4752,226.0836,226.437,2413.0
2022-10-05 13:05:00,237.06,237.45,237.05,237.31,5295.0,226.437,226.8096,226.4275,226.6758,5295.0
2022-10-05 13:10:00,237.48,237.75,237.47,237.71,2102.0,226.8382,227.0961,226.8287,227.0579,2102.0
2022-10-05 13:15:00,237.71,238.09,237.71,238.01,7718.0,227.0579,227.4209,227.0579,227.3445,7718.0
2022-10-05 13:20:00,238.21,238.3,238.06,238.06,1900.0,227.5355,227.6215,227.3922,227.3922,1900.0
2022-10-05 13:25:00,237.99,238.11,237.89,237.89,3827.0,227.3254,227.44,227.2298,227.2298,3827.0
2022-10-05 13:30:00,237.93,237.93,237.29,237.3,2363.0,227.268,227.268,226.6567,226.6663,2363.0
2022-10-05 13:35:00,237.06,237.42,236.89,237.42,3426.0,226.437,226.7809,226.2747,226.7809,3426.0
2022-10-05 13:40:00,237.41,237.5,237.31,237.38,2100.0,226.7713,226.8573,226.6758,226.7427,2100.0
2022-10-05 13:45:00,237.34,237.58,237.34,237.51,1600.0,226.7045,226.9337,226.7045,226.8669,1600.0
2022-10-05 13:50:00,237.55,237.55,237.21,237.25,2037.0,226.9051,226.9051,226.5803,226.6185,2037.0
2022-10-05 13:55:00,237.23,237.41,237.1,237.11,1183.0,226.5994,226.7713,226.4752,226.4848,1183.0
2022-10-05 14:00:00,237.07,237.41,236.98,237.3,3084.0,226.4466,226.7713,226.3606,226.6663,3084.0
2022-10-05 14:05:00,237.3,237.42,237.24,237.36,3086.0,226.6663,226.7809,226.609,226.7236,3086.0
2022-10-05 14:10:00,237.31,237.59,237.29,237.43,4261.0,226.6758,226.9433,226.6567,226.7905,4261.0
2022-10-05 14:15:00,237.41,237.85,237.34,237.85,2213.0,226.7713,227.1916,226.7045,227.1916,2213.0
2022-10-05 14:20:00,237.74,237.81,237.64,237.76,1100.0,227.0866,227.1534,226.991,227.1057,1100.0
2022-10-05 14:25:00,237.77,237.82,237.47,237.66,4135.0,227.1152,227.163,226.8287,227.0101,4135.0
2022-10-05 14:30:00,237.74,237.74,237.37,237.47,1500.0,227.0866,227.0866,226.7331,226.8287,1500.0
2022-10-05 14:35:00,237.47,237.68,237.34,237.38,5768.0,226.8287,227.0293,226.7045,226.7427,5768.0
2022-10-05 14:40:00,237.38,237.39,237.28,237.38,2412.0,226.7427,226.7522,226.6472,226.7427,2412.0
2022-10-05 14:45:00,237.42,237.49,237.31,237.31,2300.0,226.7809,226.8478,226.6758,226.6758,2300.0
2022-10-05 14:50:00,237.38,237.53,237.22,237.27,5584.0,226.7427,226.886,226.5899,226.6376,5584.0
2022-10-05 14:55:00,237.27,237.31,236.98,236.98,3618.0,226.6376,226.6758,226.3606,226.3606,3618.0
2022-10-05 15:00:00,237.23,237.63,237.23,237.56,2820.0,226.5994,226.9815,226.5994,226.9146,2820.0
2022-10-05 15:05:00,237.63,237.63,237.16,237.4,3733.0,226.9815,226.9815,226.5326,226.7618,3733.0
2022-10-05 15:10:00,237.46,237.73,237.29,237.66,3966.0,226.8191,227.077,226.6567,227.0101,3966.0
2022-10-05 15:15:00,237.55,237.86,237.5,237.75,2824.0,226.9051,227.2012,226.8573,227.0961,2824.0
2022-10-05 15:20:00,237.76,237.82,237.62,237.75,5068.0,227.1057,227.163,226.9719,227.0961,5068.0
2022-10-05 15:25:00,237.74,237.81,237.59,237.6,3494.0,227.0866,227.1534,226.9433,226.9528,3494.0
2022-10-05 15:30:00,237.55,237.85,237.55,237.72,5100.0,226.9051,227.1916,226.9051,227.0675,5100.0
2022-10-05 15:35:00,237.71,237.96,237.65,237.66,7984.0,227.0579,227.2967,227.0006,227.0101,7984.0
2022-10-05 15:40:00,237.58,237.67,237.31,237.54,7593.0,226.9337,227.0197,226.6758,226.8955,7593.0
2022-10-05 15:45:00,237.49,237.61,236.98,237.06,10261.0,226.8478,226.9624,226.3606,226.437,10261.0
2022-10-05 15:50:00,237.06,237.07,236.49,236.57,22229.0,226.437,226.4466,225.8926,225.969,22229.0
2022-10-05 15:55:00,236.65,237.0,236.58,236.84,66217.0,226.0454,226.3797,225.9785,226.2269,66217.0
2022-10-06 09:30:00,235.36,235.62,234.59,235.05,9699.0,224.8132,225.0616,224.0777,224.5171,9699.0
2022-10-06 09:35:00,235.05,235.22,234.6,235.03,1870.0,224.5171,224.6795,224.0873,224.498,1870.0
2022-10-06 09:40:00,235.34,235.34,234.67,234.71,1985.0,224.7941,224.7941,224.1541,224.1923,1985.0
2022-10-06 09:45:00,234.58,234.7,234.46,234.59,1300.0,224.0682,224.1828,223.9535,224.0777,1300.0
2022-10-06 09:50:00,234.73,235.08,234.54,234.62,4099.0,224.2114,224.5458,224.03,224.1064,4099.0
2022-10-06 09:55:00,234.34,234.36,233.69,233.77,2660.0,223.8389,223.858,223.218,223.2945,2660.0
2022-10-06 10:00:00,233.89,233.89,233.09,233.27,2610.0,223.4091,223.4091,222.6449,222.8169,2610.0
2022-10-06 10:05:00,233.09,233.09,232.34,232.69,10500.0,222.6449,222.6449,221.9285,222.2629,10500.0
2022-10-06 10:10:00,232.53,232.61,232.33,232.45,2612.0,222.11,222.1864,221.919,222.0336,2612.0
2022-10-06 10:15:00,232.54,232.74,232.29,232.3,3827.0,222.1196,222.3106,221.8808,221.8903,3827.0
2022-10-06 10:20:00,232.3,232.81,232.3,232.67,3537.0,221.8903,222.3775,221.8903,222.2438,3537.0
2022-10-06 10:25:00,232.78,232.8,232.4,232.47,2369.0,222.3488,222.3679,221.9859,222.0527,2369.0
2022-10-06 10:30:00,232.47,232.58,232.05,232.08,3251.0,222.0527,222.1578,221.6515,221.6802,3251.0
2022-10-06 10:35:00,232.06,232.56,232.04,232.33,6461.0,221.6611,222.1387,221.642,221.919,6461.0
2022-10-06 10:40:00,232.3,232.92,232.26,232.56,4081.0,221.8903,222.4826,221.8521,222.1387,4081.0
2022-10-06 10:45:00,232.57,233.42,232.46,233.35,9787.0,222.1482,222.9601,222.0432,222.8933,9787.0
2022-10-06 10:50:00,233.31,233.39,232.69,233.05,7381.0,222.8551,222.9315,222.2629,222.6067,7381.0
2022-10-06 10:55:00,232.87,233.66,232.8,233.66,7557.0,222.4348,223.1894,222.3679,223.1894,7557.0
2022-10-06 11:00:00,233.67,233.67,232.66,232.75,5246.0,223.1989,223.1989,222.2342,222.3202,5246.0
2022-10-06 11:05:00,232.77,233.0,232.48,232.67,2726.0,222.3393,222.559,222.0623,222.2438,2726.0
2022-10-06 11:10:00,232.66,232.78,232.52,232.78,5744.0,222.2342,222.3488,222.1005,222.3488,5744.0
2022-10-06 11:15:00,232.64,233.5,232.63,233.5,9843.0,222.2151,223.0366,222.2055,223.0366,9843.0
2022-10-06 11:20:00,233.19,233.52,233.05,233.18,3653.0,222.7405,223.0557,222.6067,222.7309,3653.0
2022-10-06 11:25:00,233.15,233.42,232.98,233.04,5883.0,222.7022,222.9601,222.5399,222.5972,5883.0
2022-10-06 11:30:00,233.01,233.07,232.85,233.0,3084.0,222.5685,222.6258,222.4157,222.559,3084.0
2022-10-06 11:35:00,232.98,233.01,232.35,232.41,3972.0,222.5399,222.5685,221.9381,221.9954,3972.0
2022-10-06 11:40:00,232.35,232.47,232.26,232.37,4015.0,221.9381,222.0527,221.8521,221.9572,4015.0
2022-10-06 11:45:00,232.27,232.78,232.23,232.77,6020.0,221.8617,222.3488,221.8235,222.3393,6020.0
2022-10-06 11:50:00,232.95,232.95,232.48,232.63,3585.0,222.5112,222.5112,222.0623,222.2055,3585.0
2022-10-06 11:55:00,232.69,232.78,231.74,231.92,5424.0,222.2629,222.3488,221.3554,221.5274,5424.0
2022-10-06 12:00:00,231.73,231.87,231.56,231.68,1617.0,221.3459,221.4796,221.1835,221.2981,1617.0
2022-10-06 12:05:00,231.65,231.86,231.58,231.67,3090.0,221.2695,221.4701,221.2026,221.2886,3090.0
2022-10-06 12:10:00,231.78,231.81,231.6,231.6,2400.0,221.3936,221.4223,221.2217,221.2217,2400.0
2022-10-06 12:15:00,231.56,231.68,231.41,231.61,3057.0,221.1835,221.2981,221.0402,221.2313,3057.0
2022-10-06 12:20:00,231.59,232.02,231.57,231.92,2800.0,221.2122,221.6229,221.193,221.5274,2800.0
2022-10-06 12:25:00,231.88,232.28,231.88,232.26,3105.0,221.4892,221.8712,221.4892,221.8521,3105.0
2022-10-06 12:30:00,232.22,232.22,231.99,232.06,2982.0,221.8139,221.8139,221.5942,221.6611,2982.0
2022-10-06 12:35:00,232.03,232.17,232.03,232.09,1600.0,221.6324,221.7662,221.6324,221.6897,1600.0
2022-10-06 12:40:00,232.2,232.38,232.1,232.31,9231.0,221.7948,221.9668,221.6993,221.8999,9231.0
2022-10-06 12:45:00,232.3,232.61,232.29,232.48,2499.0,221.8903,222.1864,221.8808,222.0623,2499.0
2022-10-06 12:50:00,232.41,232.41,232.12,232.13,3726.0,221.9954,221.9954,221.7184,221.728,3726.0
2022-10-06 12:55:00,232.13,232.29,232.12,232.26,3464.0,221.728,221.8808,221.7184,221.8521,3464.0
2022-10-06 13:00:00,232.3,232.46,232.24,232.28,6454.0,221.8903,222.0432,221.833,221.8712,6454.0
2022-10-06 13:05:00,232.23,232.29,231.71,231.73,2791.0,221.8235,221.8808,221.3268,221.3459,2791.0
2022-10-06 13:10:00,231.73,231.97,231.64,231.86,3969.0,221.3459,221.5751,221.2599,221.4701,3969.0
2022-10-06 13:15:00,231.99,232.07,231.95,231.98,3743.0,221.5942,221.6706,221.556,221.5847,3743.0
2022-10-06 13:20:00,232.06,232.13,231.87,231.88,4086.0,221.6611,221.728,221.4796,221.4892,4086.0
2022-10-06 13:25:00,231.85,231.9,231.67,231.7,4163.0,221.4605,221.5083,221.2886,221.3172,4163.0
2022-10-06 13:30:00,231.64,231.68,231.37,231.37,7500.0,221.2599,221.2981,221.002,221.002,7500.0
2022-10-06 13:35:00,231.37,231.42,231.15,231.15,2667.0,221.002,221.0498,220.7919,220.7919,2667.0
2022-10-06 13:40:00,231.2,231.32,231.04,231.04,4271.0,220.8396,220.9543,220.6868,220.6868,4271.0
2022-10-06 13:45:00,231.24,231.24,231.0,231.0,8200.0,220.8778,220.8778,220.6486,220.6486,8200.0
2022-10-06 13:50:00,231.09,231.13,230.94,231.01,5881.0,220.7346,220.7728,220.5913,220.6581,5881.0
2022-10-06 13:55:00,231.05,231.14,230.92,230.96,6581.0,220.6963,220.7823,220.5722,220.6104,6581.0
2022-10-06 14:00:00,230.93,230.93,230.53,230.57,4089.0,220.5817,220.5817,220.1997,220.2379,4089.0
2022-10-06 14:05:00,230.56,230.66,230.46,230.52,4239.0,220.2283,220.3238,220.1328,220.1901,4239.0
2022-10-06 14:10:00,230.52,230.65,230.37,230.53,6171.0,220.1901,220.3143,220.0468,220.1997,6171.0
2022-10-06 14:15:00,230.37,230.47,230.14,230.21,3553.0,220.0468,220.1423,219.8271,219.894,3553.0
2022-10-06 14:20:00,230.17,230.32,230.08,230.26,6522.0,219.8558,219.9991,219.7698,219.9418,6522.0
2022-10-06 14:25:00,230.27,230.29,230.0,230.1,4659.0,219.9513,219.9704,219.6934,219.7889,4659.0
2022-10-06 14:30:00,230.08,230.24,229.8,229.8,4358.0,219.7698,219.9226,219.5024,219.5024,4358.0
2022-10-06 14:35:00,229.95,230.07,229.73,229.98,3610.0,219.6456,219.7603,219.4355,219.6743,3610.0
2022-10-06 14:40:00,229.89,229.9,229.26,229.36,7689.0,219.5883,219.5979,218.9866,219.0821,7689.0
2022-10-06 14:45:00,229.34,229.38,229.14,229.17,6766.0,219.063,219.1012,218.8719,218.9006,6766.0
2022-10-06 14:50:00,229.09,229.09,228.38,228.67,14485.0,218.8242,218.8242,218.146,218.423,14485.0
2022-10-06 14:55:00,228.67,229.25,228.66,228.97,4156.0,218.423,218.977,218.4134,218.7096,4156.0
2022-10-06 15:00:00,228.9,228.96,228.7,228.83,8874.0,218.6427,218.7,218.4517,218.5758,8874.0
2022-10-06 15:05:00,228.79,229.12,228.43,229.07,12220.0,218.5376,218.8528,218.1938,218.8051,12220.0
2022-10-06 15:10:00,229.11,229.38,228.88,229.38,3428.0,218.8433,219.1012,218.6236,219.1012,3428.0
2022-10-06 15:15:00,229.41,229.43,229.24,229.31,5196.0,219.1298,219.1489,218.9675,219.0343,5196.0
2022-10-06 15:20:00,229.36,229.86,229.32,229.4,7254.0,219.0821,219.5597,219.0439,219.1203,7254.0
2022-10-06 15:25:00,229.52,229.75,229.33,229.75,7633.0,219.2349,219.4546,219.0534,219.4546,7633.0
2022-10-06 15:30:00,229.77,229.88,229.46,229.47,8697.0,219.4737,219.5788,219.1776,219.1872,8697.0
2022-10-06 15:35:00,229.43,229.55,229.26,229.26,9694.0,219.1489,219.2636,218.9866,218.9866,9694.0
2022-10-06 15:40:00,229.25,229.42,229.03,229.42,13049.0,218.977,219.1394,218.7669,219.1394,13049.0
2022-10-06 15:45:00,229.37,229.37,228.96,229.15,21041.0,219.0916,219.0916,218.7,218.8815,21041.0
2022-10-06 15:50:00,229.13,229.33,228.52,228.78,54618.0,218.8624,219.0534,218.2797,218.5281,54618.0
2022-10-06 15:55:00,228.8,228.94,228.18,228.3,167563.0,218.5472,218.6809,217.955,218.0696,167563.0
2022-10-07 09:30:00,226.93,226.93,226.18,226.42,10561.0,216.761,216.761,216.0446,216.2738,10561.0
2022-10-07 09:35:00,226.39,227.01,225.49,226.68,4164.0,216.2452,216.8374,215.3855,216.5222,4164.0
2022-10-07 09:40:00,226.97,227.29,226.05,226.05,3302.0,216.7992,217.1048,215.9204,215.9204,3302.0
2022-10-07 09:45:00,225.98,226.41,225.43,225.81,5152.0,215.8535,216.2643,215.3282,215.6912,5152.0
2022-10-07 09:50:00,225.8,226.49,225.79,226.13,3128.0,215.6816,216.3407,215.6721,215.9968,3128.0
2022-10-07 09:55:00,226.2,226.52,225.74,226.31,9680.0,216.0637,216.3693,215.6243,216.1688,9680.0
2022-10-07 10:00:00,226.2,226.2,225.3,225.76,7409.0,216.0637,216.0637,215.204,215.6434,7409.0
2022-10-07 10:05:00,225.78,225.84,225.36,225.77,6233.0,215.6625,215.7198,215.2613,215.653,6233.0
2022-10-07 10:10:00,225.77,226.16,225.7,226.14,3662.0,215.653,216.0255,215.5861,216.0064,3662.0
2022-10-07 10:15:00,226.13,226.52,225.88,226.2,24239.0,215.9968,216.3693,215.758,216.0637,24239.0
2022-10-07 10:20:00,226.18,226.4,225.86,226.4,3183.0,216.0446,216.2547,215.7389,216.2547,3183.0
2022-10-07 10:25:00,226.52,226.72,226.48,226.64,2284.0,216.3693,216.5604,216.3311,216.484,2284.0
2022-10-07 10:30:00,226.56,226.56,226.21,226.42,5375.0,216.4076,216.4076,216.0732,216.2738,5375.0
2022-10-07 10:35:00,226.5,226.9,226.42,226.42,8625.0,216.3502,216.7323,216.2738,216.2738,8625.0
2022-10-07 10:40:00,226.46,226.93,226.46,226.93,5886.0,216.312,216.761,216.312,216.761,5886.0
2022-10-07 10:45:00,227.01,227.55,227.01,227.4,5202.0,216.8374,217.3532,216.8374,217.2099,5202.0
2022-10-07 10:50:00,227.45,227.45,226.85,227.21,5957.0,217.2577,217.2577,216.6846,217.0284,5957.0
2022-10-07 10:55:00,227.04,227.06,226.55,226.56,4424.0,216.866,216.8851,216.398,216.4076,4424.0
2022-10-07 11:00:00,226.73,226.92,226.58,226.62,3460.0,216.5699,216.7514,216.4267,216.4649,3460.0
2022-10-07 11:05:00,226.64,226.8,226.4,226.71,2414.0,216.484,216.6368,216.2547,216.5508,2414.0
2022-10-07 11:10:00,226.64,226.77,226.45,226.47,7344.0,216.484,216.6081,216.3025,216.3216,7344.0
2022-10-07 11:15:00,226.37,226.42,225.64,225.68,4656.0,216.2261,216.2738,215.5288,215.567,4656.0
2022-10-07 11:20:00,225.54,225.56,225.09,225.36,4936.0,215.4333,215.4524,215.0034,215.2613,4936.0
2022-10-07 11:25:00,225.39,225.7,225.26,225.48,4199.0,215.29,215.5861,215.1658,215.3759,4199.0
2022-10-07 11:30:00,225.55,225.63,225.07,225.52,7257.0,215.4428,215.5192,214.9843,215.4142,7257.0
2022-10-07 11:35:00,225.41,225.48,225.06,225.14,6288.0,215.3091,215.3759,214.9748,215.0512,6288.0
2022-10-07 11:40:00,225.05,225.34,225.05,225.15,2400.0,214.9652,215.2422,214.9652,215.0607,2400.0
2022-10-07 11:45:00,225.12,225.31,225.12,225.29,3364.0,215.0321,215.2136,215.0321,215.1945,3364.0
2022-10-07 11:50:00,225.25,225.41,225.0,225.0,4311.0,215.1563,215.3091,214.9175,214.9175,4311.0
2022-10-07 11:55:00,224.84,225.11,224.84,225.08,3111.0,214.7646,215.0225,214.7646,214.9939,3111.0
2022-10-07 12:00:00,225.02,225.08,224.93,225.05,5068.0,214.9366,214.9939,214.8506,214.9652,5068.0
2022-10-07 12:05:00,225.04,225.35,225.04,225.34,3130.0,214.9557,215.2518,214.9557,215.2422,3130.0
2022-10-07 12:10:00,225.34,225.35,224.54,224.54,4974.0,215.2422,215.2518,214.4781,214.4781,4974.0
2022-10-07 12:15:00,224.66,224.8,224.61,224.61,3157.0,214.5927,214.7264,214.5449,214.5449,3157.0
2022-10-07 12:20:00,224.55,224.57,224.03,224.08,8197.0,214.4876,214.5067,213.9909,214.0387,8197.0
2022-10-07 12:25:00,223.97,224.39,223.93,224.39,5470.0,213.9336,214.3348,213.8954,214.3348,5470.0
2022-10-07 12:30:00,224.34,224.34,224.12,224.23,3459.0,214.287,214.287,214.0769,214.182,3459.0
2022-10-07 12:35:00,224.11,224.12,223.92,224.03,5788.0,214.0673,214.0769,213.8859,213.9909,5788.0
2022-10-07 12:40:00,224.0,224.1,223.83,224.04,6599.0,213.9623,214.0578,213.7999,214.0005,6599.0
2022-10-07 12:45:00,224.1,224.17,223.64,223.69,6148.0,214.0578,214.1247,213.6184,213.6662,6148.0
2022-10-07 12:50:00,223.56,223.72,223.52,223.6,7644.0,213.542,213.6948,213.5038,213.5802,7644.0
2022-10-07 12:55:00,223.68,223.81,223.34,223.41,11941.0,213.6566,213.7808,213.3318,213.3987,11941.0
2022-10-07 13:00:00,223.4,223.43,222.94,223.17,5270.0,213.3892,213.4178,212.9498,213.1695,5270.0
2022-10-07 13:05:00,223.31,223.52,223.31,223.52,2705.0,213.3032,213.5038,213.3032,213.5038,2705.0
2022-10-07 13:10:00,223.53,223.63,223.45,223.46,3299.0,213.5133,213.6088,213.4369,213.4465,3299.0
2022-10-07 13:15:00,223.44,223.87,223.36,223.87,3591.0,213.4274,213.8381,213.3509,213.8381,3591.0
2022-10-07 13:20:00,223.78,223.97,223.74,223.82,7163.0,213.7521,213.9336,213.7139,213.7903,7163.0
2022-10-07 13:25:00,223.8,223.81,223.43,223.6,7228.0,213.7712,213.7808,213.4178,213.5802,7228.0
2022-10-07 13:30:00,223.42,223.45,223.31,223.31,2701.0,213.4083,213.4369,213.3032,213.3032,2701.0
2022-10-07 13:35:00,223.44,223.45,223.2,223.34,3720.0,213.4274,213.4369,213.1981,213.3318,3720.0
2022-10-07 13:40:00,223.38,223.66,223.38,223.56,3534.0,213.3701,213.6375,213.3701,213.542,3534.0
2022-10-07 13:45:00,223.62,223.71,223.43,223.43,5616.0,213.5993,213.6853,213.4178,213.4178,5616.0
2022-10-07 13:50:00,223.48,223.64,223.47,223.53,4423.0,213.4656,213.6184,213.456,213.5133,4423.0
2022-10-07 13:55:00,223.54,223.55,221.64,223.03,113525.0,213.5229,213.5324,211.708,213.0357,113525.0
2022-10-07 14:00:00,222.96,223.37,222.58,223.37,22150.0,212.9689,213.3605,212.6059,213.3605,22150.0
2022-10-07 14:05:00,223.45,224.45,223.45,224.32,7242.0,213.4369,214.3921,213.4369,214.2679,7242.0
2022-10-07 14:10:00,224.24,224.26,223.52,223.67,18164.0,214.1915,214.2106,213.5038,213.6471,18164.0
2022-10-07 14:15:00,223.76,224.13,223.66,224.04,5922.0,213.733,214.0864,213.6375,214.0005,5922.0
2022-10-07 14:20:00,223.97,224.11,223.9,224.02,4056.0,213.9336,214.0673,213.8668,213.9814,4056.0
2022-10-07 14:25:00,223.94,224.01,223.32,223.32,7507.0,213.905,213.9718,213.3127,213.3127,7507.0
2022-10-07 14:30:00,223.06,223.69,223.05,223.69,6113.0,213.0644,213.6662,213.0548,213.6662,6113.0
2022-10-07 14:35:00,223.87,223.87,223.65,223.73,4160.0,213.8381,213.8381,213.628,213.7044,4160.0
2022-10-07 14:40:00,223.7,223.7,223.38,223.61,4208.0,213.6757,213.6757,213.3701,213.5897,4208.0
2022-10-07 14:45:00,223.61,223.65,223.16,223.25,5722.0,213.5897,213.628,213.1599,213.2459,5722.0
2022-10-07 14:50:00,223.29,223.32,222.84,223.19,9338.0,213.2841,213.3127,212.8543,213.1886,9338.0
2022-10-07 14:55:00,223.27,223.3,223.17,223.19,6604.0,213.265,213.2936,213.1695,213.1886,6604.0
2022-10-07 15:00:00,223.2,223.52,223.1,223.52,8967.0,213.1981,213.5038,213.1026,213.5038,8967.0
2022-10-07 15:05:00,223.52,223.56,223.19,223.2,3668.0,213.5038,213.542,213.1886,213.1981,3668.0
2022-10-07 15:10:00,223.17,223.26,222.7,222.7,6743.0,213.1695,213.2554,212.7205,212.7205,6743.0
2022-10-07 15:15:00,222.73,222.81,222.39,222.45,3393.0,212.7492,212.8256,212.4244,212.4817,3393.0
2022-10-07 15:20:00,222.44,222.6,222.34,222.39,9578.0,212.4722,212.625,212.3767,212.4244,9578.0
2022-10-07 15:25:00,222.42,222.42,222.02,222.18,12605.0,212.4531,212.4531,212.071,212.2238,12605.0
2022-10-07 15:30:00,222.16,222.16,221.82,222.01,11964.0,212.2047,212.2047,211.88,212.0614,11964.0
2022-10-07 15:35:00,222.01,222.29,221.78,222.29,27828.0,212.0614,212.3289,211.8418,212.3289,27828.0
2022-10-07 15:40:00,222.26,222.62,222.16,222.4,26775.0,212.3002,212.6441,212.2047,212.434,26775.0
2022-10-07 15:45:00,222.39,222.4,222.02,222.08,26823.0,212.4244,212.434,212.071,212.1283,26823.0
2022-10-07 15:50:00,222.17,222.59,222.07,222.34,58192.0,212.2143,212.6155,212.1188,212.3767,58192.0
2022-10-07 15:55:00,222.34,222.87,222.23,222.6,81803.0,212.3767,212.8829,212.2716,212.625,81803.0
2022-10-10 09:30:00,224.4,224.75,223.75,224.14,10520.0,214.3443,214.6787,213.7235,214.096,10520.0
2022-10-10 09:35:00,223.57,224.9,223.57,223.98,3899.0,213.5515,214.8219,213.5515,213.9432,3899.0
2022-10-10 09:40:00,224.19,224.19,222.5,223.13,6004.0,214.1438,214.1438,212.5295,213.1313,6004.0
2022-10-10 09:45:00,223.27,223.65,223.06,223.37,3686.0,213.265,213.628,213.0644,213.3605,3686.0
2022-10-10 09:50:00,223.36,223.36,222.53,222.66,2570.0,213.3509,213.3509,212.5581,212.6823,2570.0
2022-10-10 09:55:00,222.48,222.92,222.38,222.4,3002.0,212.5104,212.9307,212.4149,212.434,3002.0
2022-10-10 10:00:00,222.33,223.18,221.9,222.73,10340.0,212.3671,213.179,211.9564,212.7492,10340.0
2022-10-10 10:05:00,222.82,223.06,222.59,222.84,6918.0,212.8351,213.0644,212.6155,212.8543,6918.0
2022-10-10 10:10:00,222.84,223.37,222.84,223.1,3681.0,212.8543,213.3605,212.8543,213.1026,3681.0
2022-10-10 10:15:00,223.25,223.25,222.82,222.82,1493.0,213.2459,213.2459,212.8351,212.8351,1493.0
2022-10-10 10:20:00,222.82,222.97,222.69,222.7,4372.0,212.8351,212.9784,212.711,212.7205,4372.0
2022-10-10 10:25:00,222.95,223.42,222.84,223.3,14191.0,212.9593,213.4083,212.8543,213.2936,14191.0
2022-10-10 10:30:00,223.2,224.01,223.19,223.57,16185.0,213.1981,213.9718,213.1886,213.5515,16185.0
2022-10-10 10:35:00,223.62,224.05,223.03,223.03,10776.0,213.5993,214.01,213.0357,213.0357,10776.0
2022-10-10 10:40:00,223.0,223.1,222.13,222.33,29424.0,213.0071,213.1026,212.1761,212.3671,29424.0
2022-10-10 10:45:00,222.47,222.97,222.34,222.78,10102.0,212.5008,212.9784,212.3767,212.7969,10102.0
2022-10-10 10:50:00,223.01,223.18,222.99,223.18,1161.0,213.0166,213.179,212.9975,213.179,1161.0
2022-10-10 10:55:00,223.19,223.56,222.82,223.56,3864.0,213.1886,213.542,212.8351,213.542,3864.0
2022-10-10 11:00:00,223.42,223.42,222.94,223.02,3472.0,213.4083,213.4083,212.9498,213.0262,3472.0
2022-10-10 11:05:00,222.97,223.59,222.97,223.15,1595.0,212.9784,213.5706,212.9784,213.1504,1595.0
2022-10-10 11:10:00,223.08,223.66,223.03,223.56,2994.0,213.0835,213.6375,213.0357,213.542,2994.0
2022-10-10 11:15:00,223.49,223.49,223.12,223.26,4078.0,213.4751,213.4751,213.1217,213.2554,4078.0
2022-10-10 11:20:00,223.11,223.74,223.04,223.66,3537.0,213.1122,213.7139,213.0453,213.6375,3537.0
2022-10-10 11:25:00,223.72,223.79,223.63,223.73,2121.0,213.6948,213.7617,213.6088,213.7044,2121.0
2022-10-10 11:30:00,223.65,223.7,223.42,223.69,7438.0,213.628,213.6757,213.4083,213.6662,7438.0
2022-10-10 11:35:00,223.59,223.59,223.35,223.35,2845.0,213.5706,213.5706,213.3414,213.3414,2845.0
2022-10-10 11:40:00,223.37,223.59,223.21,223.54,1061.0,213.3605,213.5706,213.2077,213.5229,1061.0
2022-10-10 11:45:00,223.64,223.76,223.63,223.68,1355.0,213.6184,213.733,213.6088,213.6566,1355.0
2022-10-10 11:50:00,223.58,224.21,223.58,224.06,2974.0,213.5611,214.1629,213.5611,214.0196,2974.0
2022-10-10 11:55:00,223.99,224.07,223.65,223.65,3375.0,213.9527,214.0291,213.628,213.628,3375.0
2022-10-10 12:00:00,223.63,223.71,223.6,223.66,1861.0,213.6088,213.6853,213.5802,213.6375,1861.0
2022-10-10 12:05:00,223.56,223.69,223.19,223.19,1314.0,213.542,213.6662,213.1886,213.1886,1314.0
2022-10-10 12:10:00,223.19,223.36,222.78,222.78,2694.0,213.1886,213.3509,212.7969,212.7969,2694.0
2022-10-10 12:15:00,222.84,222.87,222.54,222.6,2035.0,212.8543,212.8829,212.5677,212.625,2035.0
2022-10-10 12:20:00,222.34,222.36,222.18,222.3,1900.0,212.3767,212.3958,212.2238,212.3384,1900.0
2022-10-10 12:25:00,222.22,222.3,222.05,222.15,2593.0,212.262,212.3384,212.0997,212.1952,2593.0
2022-10-10 12:30:00,222.25,222.37,221.98,222.02,3831.0,212.2907,212.4053,212.0328,212.071,3831.0
2022-10-10 12:35:00,222.03,222.09,221.73,221.75,9717.0,212.0805,212.1379,211.794,211.8131,9717.0
2022-10-10 12:40:00,221.8,221.8,221.49,221.61,10657.0,211.8609,211.8609,211.5647,211.6794,10657.0
2022-10-10 12:45:00,221.76,221.81,221.68,221.71,4384.0,211.8226,211.8704,211.7462,211.7749,4384.0
2022-10-10 12:50:00,221.77,221.77,221.03,221.05,3297.0,211.8322,211.8322,211.1254,211.1445,3297.0
2022-10-10 12:55:00,221.1,221.12,220.81,220.89,4382.0,211.1922,211.2113,210.9152,210.9916,4382.0
2022-10-10 13:00:00,220.84,220.92,220.41,220.77,13330.0,210.9439,211.0203,210.5331,210.877,13330.0
2022-10-10 13:05:00,220.7,220.88,220.51,220.52,3539.0,210.8101,210.9821,210.6287,210.6382,3539.0
2022-10-10 13:10:00,220.48,221.0,220.34,220.52,56634.0,210.6,211.0967,210.4663,210.6382,56634.0
2022-10-10 13:15:00,220.59,220.75,220.31,220.42,7996.0,210.7051,210.8579,210.4376,210.5427,7996.0
2022-10-10 13:20:00,220.49,220.5,220.28,220.33,7686.0,210.6096,210.6191,210.409,210.4567,7686.0
2022-10-10 13:25:00,220.27,220.75,220.1,220.59,17384.0,210.3994,210.8579,210.237,210.7051,17384.0
2022-10-10 13:30:00,220.73,220.85,220.46,220.52,6273.0,210.8388,210.9534,210.5809,210.6382,6273.0
2022-10-10 13:35:00,220.57,220.63,220.28,220.5,9572.0,210.686,210.7433,210.409,210.6191,9572.0
2022-10-10 13:40:00,220.5,220.76,220.5,220.72,26782.0,210.6191,210.8675,210.6191,210.8293,26782.0
2022-10-10 13:45:00,220.72,221.53,220.55,221.42,7927.0,210.8293,211.603,210.6669,211.4979,7927.0
2022-10-10 13:50:00,221.56,222.12,221.47,222.08,2550.0,211.6316,212.1665,211.5456,212.1283,2550.0
2022-10-10 13:55:00,222.18,222.33,221.72,221.73,3927.0,212.2238,212.3671,211.7844,211.794,3927.0
2022-10-10 14:00:00,221.69,221.81,221.53,221.68,1253.0,211.7558,211.8704,211.603,211.7462,1253.0
2022-10-10 14:05:00,221.68,221.92,221.58,221.86,6186.0,211.7462,211.9755,211.6507,211.9182,6186.0
2022-10-10 14:10:00,221.77,221.77,220.9,220.96,7236.0,211.8322,211.8322,211.0012,211.0585,7236.0
2022-10-10 14:15:00,220.81,220.98,220.63,220.74,5300.0,210.9152,211.0776,210.7433,210.8484,5300.0
2022-10-10 14:20:00,220.74,220.87,220.55,220.74,4188.0,210.8484,210.9725,210.6669,210.8484,4188.0
2022-10-10 14:25:00,220.9,221.03,220.9,220.96,1560.0,211.0012,211.1254,211.0012,211.0585,1560.0
2022-10-10 14:30:00,220.84,221.56,220.83,221.47,2856.0,210.9439,211.6316,210.9343,211.5456,2856.0
2022-10-10 14:35:00,221.52,221.72,221.34,221.72,906.0,211.5934,211.7844,211.4215,211.7844,906.0
2022-10-10 14:40:00,221.68,221.71,221.06,221.06,5646.0,211.7462,211.7749,211.154,211.154,5646.0
2022-10-10 14:45:00,221.04,221.07,220.69,220.78,6738.0,211.1349,211.1636,210.8006,210.8866,6738.0
2022-10-10 14:50:00,220.78,221.07,220.73,221.05,1598.0,210.8866,211.1636,210.8388,211.1445,1598.0
2022-10-10 14:55:00,221.24,221.25,220.93,220.93,1800.0,211.3259,211.3355,211.0298,211.0298,1800.0
2022-10-10 15:00:00,221.09,221.17,220.77,220.77,3597.0,211.1827,211.2591,210.877,210.877,3597.0
2022-10-10 15:05:00,220.79,220.96,220.63,220.84,2227.0,210.8961,211.0585,210.7433,210.9439,2227.0
2022-10-10 15:10:00,220.9,221.24,220.89,221.21,5960.0,211.0012,211.3259,210.9916,211.2973,5960.0
2022-10-10 15:15:00,221.22,221.64,221.22,221.33,3285.0,211.3068,211.708,211.3068,211.4119,3285.0
2022-10-10 15:20:00,221.51,221.8,221.35,221.49,5004.0,211.5838,211.8609,211.431,211.5647,5004.0
2022-10-10 15:25:00,221.45,221.45,221.06,221.1,2895.0,211.5265,211.5265,211.154,211.1922,2895.0
2022-10-10 15:30:00,221.15,221.45,220.98,221.27,4462.0,211.24,211.5265,211.0776,211.3546,4462.0
2022-10-10 15:35:00,221.29,221.29,220.55,220.71,23924.0,211.3737,211.3737,210.6669,210.8197,23924.0
2022-10-10 15:40:00,220.85,220.85,220.55,220.67,9712.0,210.9534,210.9534,210.6669,210.7815,9712.0
2022-10-10 15:45:00,220.61,220.82,220.48,220.58,29321.0,210.7242,210.9248,210.6,210.6955,29321.0
2022-10-10 15:50:00,220.68,220.7,220.19,220.55,23040.0,210.791,210.8101,210.323,210.6669,23040.0
2022-10-10 15:55:00,220.44,220.45,219.6,219.8,68017.0,210.5618,210.5713,209.7594,209.9505,68017.0
2022-10-11 09:30:00,220.08,220.32,219.51,219.56,8385.0,210.2179,210.4472,209.6735,209.7212,8385.0
2022-10-11 09:35:00,219.28,219.67,219.22,219.22,1847.0,209.4538,209.8263,209.3965,209.3965,1847.0
2022-10-11 09:40:00,219.13,219.45,218.22,218.87,8063.0,209.3105,209.6162,208.4413,209.0622,8063.0
2022-10-11 09:45:00,219.24,219.27,217.81,217.96,4712.0,209.4156,209.4442,208.0497,208.1929,4712.0
2022-10-11 09:50:00,218.1,218.26,217.68,218.18,2752.0,208.3267,208.4795,207.9255,208.4031,2752.0
2022-10-11 09:55:00,218.21,218.57,217.91,218.53,14347.0,208.4317,208.7756,208.1452,208.7374,14347.0
2022-10-11 10:00:00,218.56,219.11,218.27,218.86,3814.0,208.766,209.2914,208.489,209.0526,3814.0
2022-10-11 10:05:00,219.05,219.88,218.86,219.88,5125.0,209.2341,210.0269,209.0526,210.0269,5125.0
2022-10-11 10:10:00,219.73,219.77,218.86,219.51,8510.0,209.8836,209.9218,209.0526,209.6735,8510.0
2022-10-11 10:15:00,219.63,220.11,219.62,219.82,2704.0,209.7881,210.2466,209.7785,209.9696,2704.0
2022-10-11 10:20:00,219.69,219.96,219.42,219.71,4991.0,209.8454,210.1033,209.5875,209.8645,4991.0
2022-10-11 10:25:00,219.53,220.14,219.53,220.14,2500.0,209.6926,210.2752,209.6926,210.2752,2500.0
2022-10-11 10:30:00,219.95,220.32,219.76,219.95,3919.0,210.0938,210.4472,209.9123,210.0938,3919.0
2022-10-11 10:35:00,220.05,220.64,219.92,220.47,4328.0,210.1893,210.7528,210.0651,210.5905,4328.0
2022-10-11 10:40:00,220.62,220.64,220.42,220.64,1521.0,210.7337,210.7528,210.5427,210.7528,1521.0
2022-10-11 10:45:00,220.76,221.0,220.7,220.99,2049.0,210.8675,211.0967,210.8101,211.0872,2049.0
2022-10-11 10:50:00,220.9,221.35,220.8,220.89,3289.0,211.0012,211.431,210.9057,210.9916,3289.0
2022-10-11 10:55:00,220.97,221.12,220.74,220.95,2707.0,211.068,211.2113,210.8484,211.0489,2707.0
2022-10-11 11:00:00,220.84,221.81,220.55,221.72,7653.0,210.9439,211.8704,210.6669,211.7844,7653.0
2022-10-11 11:05:00,221.59,221.59,221.06,221.3,1204.0,211.6603,211.6603,211.154,211.3833,1204.0
2022-10-11 11:10:00,221.38,221.66,221.26,221.51,4646.0,211.4597,211.7271,211.3451,211.5838,4646.0
2022-10-11 11:15:00,221.45,221.78,221.29,221.46,3351.0,211.5265,211.8418,211.3737,211.5361,3351.0
2022-10-11 11:20:00,221.53,221.56,221.05,221.06,2936.0,211.603,211.6316,211.1445,211.154,2936.0
2022-10-11 11:25:00,221.13,221.67,221.13,221.44,7068.0,211.2209,211.7367,211.2209,211.517,7068.0
2022-10-11 11:30:00,221.55,221.76,221.48,221.48,2033.0,211.6221,211.8226,211.5552,211.5552,2033.0
2022-10-11 11:35:00,221.65,221.84,221.43,221.46,5840.0,211.7176,211.8991,211.5074,211.5361,5840.0
2022-10-11 11:40:00,221.53,222.1,221.47,222.05,3002.0,211.603,212.1474,211.5456,212.0997,3002.0
2022-10-11 11:45:00,222.09,222.22,221.9,222.12,1500.0,212.1379,212.262,211.9564,212.1665,1500.0
2022-10-11 11:50:00,222.21,222.21,222.09,222.09,700.0,212.2525,212.2525,212.1379,212.1379,700.0
2022-10-11 11:55:00,222.17,222.48,222.08,222.08,5715.0,212.2143,212.5104,212.1283,212.1283,5715.0
2022-10-11 12:00:00,222.04,222.09,221.84,221.91,2594.0,212.0901,212.1379,211.8991,211.9659,2594.0
2022-10-11 12:05:00,221.89,221.95,221.63,221.66,13192.0,211.9468,212.0041,211.6985,211.7271,13192.0
2022-10-11 12:10:00,221.71,222.07,221.66,221.94,2763.0,211.7749,212.1188,211.7271,211.9946,2763.0
2022-10-11 12:15:00,222.01,222.29,221.88,222.29,1200.0,212.0614,212.3289,211.9373,212.3289,1200.0
2022-10-11 12:20:00,222.36,222.69,222.35,222.65,3168.0,212.3958,212.711,212.3862,212.6728,3168.0
2022-10-11 12:25:00,222.65,222.83,222.64,222.78,2017.0,212.6728,212.8447,212.6632,212.7969,2017.0
2022-10-11 12:30:00,222.95,223.0,222.81,222.89,2100.0,212.9593,213.0071,212.8256,212.902,2100.0
2022-10-11 12:35:00,222.87,222.91,222.56,222.64,2807.0,212.8829,212.9211,212.5868,212.6632,2807.0
2022-10-11 12:40:00,222.73,223.21,222.7,223.21,2572.0,212.7492,213.2077,212.7205,213.2077,2572.0
2022-10-11 12:45:00,223.18,223.19,222.98,223.12,2613.0,213.179,213.1886,212.988,213.1217,2613.0
2022-10-11 12:50:00,223.07,223.3,223.0,223.04,2920.0,213.0739,213.2936,213.0071,213.0453,2920.0
2022-10-11 12:55:00,223.09,223.42,223.09,223.42,2558.0,213.093,213.4083,213.093,213.4083,2558.0
2022-10-11 13:00:00,223.4,223.57,223.33,223.36,3991.0,213.3892,213.5515,213.3223,213.3509,3991.0
2022-10-11 13:05:00,223.36,223.49,223.09,223.37,8455.0,213.3509,213.4751,213.093,213.3605,8455.0
2022-10-11 13:10:00,223.47,223.53,223.25,223.25,5919.0,213.456,213.5133,213.2459,213.2459,5919.0
2022-10-11 13:15:00,223.38,223.42,222.96,223.17,3459.0,213.3701,213.4083,212.9689,213.1695,3459.0
2022-10-11 13:20:00,223.28,223.63,223.28,223.63,2950.0,213.2745,213.6088,213.2745,213.6088,2950.0
2022-10-11 13:25:00,223.78,223.78,223.03,223.22,5534.0,213.7521,213.7521,213.0357,213.2172,5534.0
2022-10-11 13:30:00,223.23,223.35,222.87,223.25,5931.0,213.2268,213.3414,212.8829,213.2459,5931.0
2022-10-11 13:35:00,223.33,223.7,223.22,223.5,11752.0,213.3223,213.6757,213.2172,213.4847,11752.0
2022-10-11 13:40:00,223.62,223.96,223.48,223.86,6609.0,213.5993,213.9241,213.4656,213.8285,6609.0
2022-10-11 13:45:00,223.9,224.08,223.77,223.95,8424.0,213.8668,214.0387,213.7426,213.9145,8424.0
2022-10-11 13:50:00,223.92,224.42,223.85,224.11,6262.0,213.8859,214.3634,213.819,214.0673,6262.0
2022-10-11 13:55:00,224.02,224.2,224.01,224.05,2259.0,213.9814,214.1533,213.9718,214.01,2259.0
2022-10-11 14:00:00,224.05,224.2,223.98,224.2,4570.0,214.01,214.1533,213.9432,214.1533,4570.0
2022-10-11 14:05:00,224.2,224.32,223.9,224.06,12022.0,214.1533,214.2679,213.8668,214.0196,12022.0
2022-10-11 14:10:00,223.95,223.95,223.7,223.89,8553.0,213.9145,213.9145,213.6757,213.8572,8553.0
2022-10-11 14:15:00,223.92,223.94,223.59,223.71,6493.0,213.8859,213.905,213.5706,213.6853,6493.0
2022-10-11 14:20:00,223.66,223.97,223.66,223.97,3765.0,213.6375,213.9336,213.6375,213.9336,3765.0
2022-10-11 14:25:00,223.97,224.1,223.77,223.86,3456.0,213.9336,214.0578,213.7426,213.8285,3456.0
2022-10-11 14:30:00,223.87,224.32,223.87,224.28,3504.0,213.8381,214.2679,213.8381,214.2297,3504.0
2022-10-11 14:35:00,224.22,224.46,224.13,224.26,7152.0,214.1724,214.4017,214.0864,214.2106,7152.0
2022-10-11 14:40:00,224.22,224.25,223.64,223.65,7076.0,214.1724,214.2011,213.6184,213.628,7076.0
2022-10-11 14:45:00,223.62,223.69,223.06,223.31,8439.0,213.5993,213.6662,213.0644,213.3032,8439.0
2022-10-11 14:50:00,223.31,223.44,222.72,222.72,7347.0,213.3032,213.4274,212.7396,212.7396,7347.0
2022-10-11 14:55:00,222.56,222.72,222.28,222.28,12970.0,212.5868,212.7396,212.3193,212.3193,12970.0
2022-10-11 15:00:00,222.32,222.49,222.1,222.35,13304.0,212.3576,212.5199,212.1474,212.3862,13304.0
2022-10-11 15:05:00,222.4,222.58,222.14,222.25,9700.0,212.434,212.6059,212.1856,212.2907,9700.0
2022-10-11 15:10:00,222.28,222.29,221.86,222.29,10966.0,212.3193,212.3289,211.9182,212.3289,10966.0
2022-10-11 15:15:00,222.23,222.68,221.93,222.57,10767.0,212.2716,212.7014,211.985,212.5963,10767.0
2022-10-11 15:20:00,222.64,223.13,222.64,222.98,7813.0,212.6632,213.1313,212.6632,212.988,7813.0
2022-10-11 15:25:00,223.0,223.14,222.58,222.89,12905.0,213.0071,213.1408,212.6059,212.902,12905.0
2022-10-11 15:30:00,222.9,223.06,222.58,222.7,11226.0,212.9116,213.0644,212.6059,212.7205,11226.0
2022-10-11 15:35:00,222.74,223.33,222.74,223.3,6091.0,212.7587,213.3223,212.7587,213.2936,6091.0
2022-10-11 15:40:00,223.17,223.18,222.76,223.03,4592.0,213.1695,213.179,212.7778,213.0357,4592.0
2022-10-11 15:45:00,223.12,223.23,222.86,223.17,6079.0,213.1217,213.2268,212.8734,213.1695,6079.0
2022-10-11 15:50:00,223.24,223.24,222.7,222.92,12386.0,213.2363,213.2363,212.7205,212.9307,12386.0
2022-10-11 15:55:00,222.94,223.01,222.4,222.77,38483.0,212.9498,213.0166,212.434,212.7874,38483.0
2022-10-12 09:30:00,222.86,223.61,222.16,222.18,7269.0,212.8734,213.5897,212.2047,212.2238,7269.0
2022-10-12 09:35:00,222.59,222.84,222.33,222.45,2702.0,212.6155,212.8543,212.3671,212.4817,2702.0
2022-10-12 09:40:00,222.83,222.89,221.69,222.17,5069.0,212.8447,212.902,211.7558,212.2143,5069.0
2022-10-12 09:45:00,222.71,223.0,222.44,222.88,2192.0,212.7301,213.0071,212.4722,212.8925,2192.0
2022-10-12 09:50:00,223.06,223.69,223.04,223.52,2501.0,213.0644,213.6662,213.0453,213.5038,2501.0
2022-10-12 09:55:00,223.52,223.52,222.95,222.95,3750.0,213.5038,213.5038,212.9593,212.9593,3750.0
2022-10-12 10:00:00,222.96,223.66,222.78,223.38,3337.0,212.9689,213.6375,212.7969,213.3701,3337.0
2022-10-12 10:05:00,223.66,223.66,223.21,223.21,3971.0,213.6375,213.6375,213.2077,213.2077,3971.0
2022-10-12 10:10:00,223.19,224.07,223.06,223.81,1500.0,213.1886,214.0291,213.0644,213.7808,1500.0
2022-10-12 10:15:00,223.77,223.78,223.3,223.46,2586.0,213.7426,213.7521,213.2936,213.4465,2586.0
2022-10-12 10:20:00,223.33,223.37,223.03,223.37,2303.0,213.3223,213.3605,213.0357,213.3605,2303.0
2022-10-12 10:25:00,223.43,224.26,223.4,223.8,1852.0,213.4178,214.2106,213.3892,213.7712,1852.0
2022-10-12 10:30:00,223.58,223.92,223.46,223.88,2940.0,213.5611,213.8859,213.4465,213.8476,2940.0
2022-10-12 10:35:00,223.68,223.68,222.79,222.8,7364.0,213.6566,213.6566,212.8065,212.816,7364.0
2022-10-12 10:40:00,222.94,223.09,222.54,222.82,4585.0,212.9498,213.093,212.5677,212.8351,4585.0
2022-10-12 10:45:00,222.94,223.14,222.83,222.83,1300.0,212.9498,213.1408,212.8447,212.8447,1300.0
2022-10-12 10:50:00,222.92,223.12,222.83,223.1,2444.0,212.9307,213.1217,212.8447,213.1026,2444.0
2022-10-12 10:55:00,223.13,223.22,222.68,222.77,2647.0,213.1313,213.2172,212.7014,212.7874,2647.0
2022-10-12 11:00:00,222.77,223.0,222.56,222.56,4895.0,212.7874,213.0071,212.5868,212.5868,4895.0
2022-10-12 11:05:00,222.64,222.64,222.44,222.62,2014.0,212.6632,212.6632,212.4722,212.6441,2014.0
2022-10-12 11:10:00,222.62,222.77,222.26,222.3,1454.0,212.6441,212.7874,212.3002,212.3384,1454.0
2022-10-12 11:15:00,222.36,222.38,222.19,222.26,2749.0,212.3958,212.4149,212.2334,212.3002,2749.0
2022-10-12 11:20:00,222.02,222.07,221.57,221.58,4935.0,212.071,212.1188,211.6412,211.6507,4935.0
2022-10-12 11:25:00,221.48,222.03,221.47,221.81,3858.0,211.5552,212.0805,211.5456,211.8704,3858.0
2022-10-12 11:30:00,221.81,221.92,221.7,221.92,2013.0,211.8704,211.9755,211.7653,211.9755,2013.0
2022-10-12 11:35:00,221.75,222.1,221.6,221.7,3953.0,211.8131,212.1474,211.6698,211.7653,3953.0
2022-10-12 11:40:00,221.7,222.23,221.62,221.99,3297.0,211.7653,212.2716,211.6889,212.0423,3297.0
2022-10-12 11:45:00,222.02,222.21,221.81,221.99,3100.0,212.071,212.2525,211.8704,212.0423,3100.0
2022-10-12 11:50:00,221.99,222.12,221.98,221.99,954.0,212.0423,212.1665,212.0328,212.0423,954.0
2022-10-12 11:55:00,222.11,222.35,221.99,222.13,2219.0,212.157,212.3862,212.0423,212.1761,2219.0
2022-10-12 12:00:00,222.04,222.17,221.91,221.92,1756.0,212.0901,212.2143,211.9659,211.9755,1756.0
2022-10-12 12:05:00,221.98,222.33,221.95,221.95,1920.0,212.0328,212.3671,212.0041,212.0041,1920.0
2022-10-12 12:10:00,222.01,222.01,221.67,221.86,2830.0,212.0614,212.0614,211.7367,211.9182,2830.0
2022-10-12 12:15:00,221.93,222.21,221.88,222.19,1901.0,211.985,212.2525,211.9373,212.2334,1901.0
2022-10-12 12:20:00,222.14,222.15,221.95,222.03,2616.0,212.1856,212.1952,212.0041,212.0805,2616.0
2022-10-12 12:25:00,222.01,222.02,221.75,221.75,2761.0,212.0614,212.071,211.8131,211.8131,2761.0
2022-10-12 12:30:00,221.78,221.82,221.71,221.79,1842.0,211.8418,211.88,211.7749,211.8513,1842.0
2022-10-12 12:35:00,221.77,221.77,221.38,221.53,3844.0,211.8322,211.8322,211.4597,211.603,3844.0
2022-10-12 12:40:00,221.46,221.7,221.46,221.67,2269.0,211.5361,211.7653,211.5361,211.7367,2269.0
2022-10-12 12:45:00,221.7,222.05,221.7,221.83,2950.0,211.7653,212.0997,211.7653,211.8895,2950.0
2022-10-12 12:50:00,221.97,222.08,221.97,222.05,624.0,212.0232,212.1283,212.0232,212.0997,624.0
2022-10-12 12:55:00,221.99,222.08,221.97,222.05,963.0,212.0423,212.1283,212.0232,212.0997,963.0
2022-10-12 13:00:00,222.17,222.17,221.72,221.72,3048.0,212.2143,212.2143,211.7844,211.7844,3048.0
2022-10-12 13:05:00,221.8,221.93,221.73,221.93,673.0,211.8609,211.985,211.794,211.985,673.0
2022-10-12 13:10:00,221.82,221.82,221.61,221.76,1848.0,211.88,211.88,211.6794,211.8226,1848.0
2022-10-12 13:15:00,221.81,221.81,221.56,221.58,3236.0,211.8704,211.8704,211.6316,211.6507,3236.0
2022-10-12 13:20:00,221.51,221.51,221.13,221.13,2179.0,211.5838,211.5838,211.2209,211.2209,2179.0
2022-10-12 13:25:00,221.12,221.35,221.11,221.35,1896.0,211.2113,211.431,211.2018,211.431,1896.0
2022-10-12 13:30:00,221.34,221.35,221.01,221.01,2163.0,211.4215,211.431,211.1063,211.1063,2163.0
2022-10-12 13:35:00,221.07,221.35,220.88,221.35,6354.0,211.1636,211.431,210.9821,211.431,6354.0
2022-10-12 13:40:00,221.35,221.39,221.1,221.12,2653.0,211.431,211.4692,211.1922,211.2113,2653.0
2022-10-12 13:45:00,221.18,221.41,221.1,221.22,3018.0,211.2686,211.4883,211.1922,211.3068,3018.0
2022-10-12 13:50:00,221.2,221.21,220.99,220.99,2020.0,211.2877,211.2973,211.0872,211.0872,2020.0
2022-10-12 13:55:00,221.11,221.25,221.11,221.22,1500.0,211.2018,211.3355,211.2018,211.3068,1500.0
2022-10-12 14:00:00,221.43,221.66,220.9,221.08,8397.0,211.5074,211.7271,211.0012,211.1731,8397.0
2022-10-12 14:05:00,221.22,221.61,221.02,221.48,3083.0,211.3068,211.6794,211.1158,211.5552,3083.0
2022-10-12 14:10:00,221.38,221.76,221.21,221.72,2600.0,211.4597,211.8226,211.2973,211.7844,2600.0
2022-10-12 14:15:00,221.72,221.72,221.37,221.69,3350.0,211.7844,211.7844,211.4501,211.7558,3350.0
2022-10-12 14:20:00,221.6,221.6,221.2,221.47,2412.0,211.6698,211.6698,211.2877,211.5456,2412.0
2022-10-12 14:25:00,221.39,221.79,221.32,221.69,2862.0,211.4692,211.8513,211.4024,211.7558,2862.0
2022-10-12 14:30:00,221.72,221.87,221.38,221.65,5295.0,211.7844,211.9277,211.4597,211.7176,5295.0
2022-10-12 14:35:00,221.83,221.83,221.6,221.62,3628.0,211.8895,211.8895,211.6698,211.6889,3628.0
2022-10-12 14:40:00,221.63,221.7,221.46,221.63,3820.0,211.6985,211.7653,211.5361,211.6985,3820.0
2022-10-12 14:45:00,221.62,221.74,221.34,221.39,5212.0,211.6889,211.8035,211.4215,211.4692,5212.0
2022-10-12 14:50:00,221.41,221.43,221.11,221.11,2927.0,211.4883,211.5074,211.2018,211.2018,2927.0
2022-10-12 14:55:00,221.07,221.26,220.82,220.98,2888.0,211.1636,211.3451,210.9248,211.0776,2888.0
2022-10-12 15:00:00,220.87,221.08,220.69,220.85,4581.0,210.9725,211.1731,210.8006,210.9534,4581.0
2022-10-12 15:05:00,220.84,221.1,220.84,221.06,4206.0,210.9439,211.1922,210.9439,211.154,4206.0
2022-10-12 15:10:00,221.02,221.14,220.99,221.07,6873.0,211.1158,211.2304,211.0872,211.1636,6873.0
2022-10-12 15:15:00,221.07,221.53,220.88,221.46,3730.0,211.1636,211.603,210.9821,211.5361,3730.0
2022-10-12 15:20:00,221.55,221.67,221.41,221.67,7053.0,211.6221,211.7367,211.4883,211.7367,7053.0
2022-10-12 15:25:00,221.64,221.78,221.43,221.43,6239.0,211.708,211.8418,211.5074,211.5074,6239.0
2022-10-12 15:30:00,221.38,221.83,221.34,221.7,6990.0,211.4597,211.8895,211.4215,211.7653,6990.0
2022-10-12 15:35:00,221.74,221.74,221.26,221.33,5904.0,211.8035,211.8035,211.3451,211.4119,5904.0
2022-10-12 15:40:00,221.35,221.72,221.23,221.72,5460.0,211.431,211.7844,211.3164,211.7844,5460.0
2022-10-12 15:45:00,221.66,221.7,221.42,221.5,4761.0,211.7271,211.7653,211.4979,211.5743,4761.0
2022-10-12 15:50:00,221.46,221.58,221.2,221.23,15740.0,211.5361,211.6507,211.2877,211.3164,15740.0
2022-10-12 15:55:00,221.32,221.32,220.75,220.8,33151.0,211.4024,211.4024,210.8579,210.9057,33151.0
2022-10-13 09:30:00,217.23,217.64,215.9,217.64,17386.0,207.4956,207.8873,206.2252,207.8873,17386.0
2022-10-13 09:35:00,217.71,217.71,216.87,217.35,7455.0,207.9541,207.9541,207.1518,207.6103,7455.0
2022-10-13 09:40:00,217.43,217.75,217.28,217.28,8194.0,207.6867,207.9923,207.5434,207.5434,8194.0
2022-10-13 09:45:00,217.16,217.84,217.09,217.09,3265.0,207.4288,208.0783,207.3619,207.3619,3265.0
2022-10-13 09:50:00,216.82,217.79,216.6,217.18,15184.0,207.104,208.0305,206.8939,207.4479,15184.0
2022-10-13 09:55:00,217.33,217.94,217.05,217.52,24662.0,207.5912,208.1738,207.3237,207.7726,24662.0
2022-10-13 10:00:00,217.54,218.72,217.52,218.67,2661.0,207.7918,208.9189,207.7726,208.8711,2661.0
2022-10-13 10:05:00,219.0,219.17,218.05,218.09,4480.0,209.1863,209.3487,208.2789,208.3171,4480.0
2022-10-13 10:10:00,217.83,218.46,217.83,218.3,7612.0,208.0688,208.6705,208.0688,208.5177,7612.0
2022-10-13 10:15:00,218.04,218.86,217.86,218.71,7759.0,208.2693,209.0526,208.0974,208.9093,7759.0
2022-10-13 10:20:00,218.75,219.12,218.47,219.12,815.0,208.9475,209.3009,208.6801,209.3009,815.0
2022-10-13 10:25:00,219.03,219.21,218.76,219.21,2066.0,209.215,209.3869,208.9571,209.3869,2066.0
2022-10-13 10:30:00,219.19,219.95,219.14,219.37,6845.0,209.3678,210.0938,209.3201,209.5397,6845.0
2022-10-13 10:35:00,219.25,220.14,219.11,220.06,4450.0,209.4251,210.2752,209.2914,210.1988,4450.0
2022-10-13 10:40:00,219.91,220.17,219.39,219.87,10702.0,210.0555,210.3039,209.5588,210.0173,10702.0
2022-10-13 10:45:00,219.85,220.03,219.46,219.57,11652.0,209.9982,210.1702,209.6257,209.7308,11652.0
2022-10-13 10:50:00,219.37,219.37,218.87,219.36,16939.0,209.5397,209.5397,209.0622,209.5302,16939.0
2022-10-13 10:55:00,219.37,219.68,219.2,219.53,9622.0,209.5397,209.8359,209.3774,209.6926,9622.0
2022-10-13 11:00:00,219.51,219.66,219.32,219.5,4906.0,209.6735,209.8168,209.492,209.6639,4906.0
2022-10-13 11:05:00,219.59,221.0,219.59,220.97,4996.0,209.7499,211.0967,209.7499,211.068,4996.0
2022-10-13 11:10:00,220.85,221.11,220.39,221.11,6806.0,210.9534,211.2018,210.514,211.2018,6806.0
2022-10-13 11:15:00,221.31,222.92,221.04,222.31,7957.0,211.3928,212.9307,211.1349,212.348,7957.0
2022-10-13 11:20:00,222.45,224.07,222.45,223.03,9785.0,212.4817,214.0291,212.4817,213.0357,9785.0
2022-10-13 11:25:00,223.03,223.3,222.77,223.3,3100.0,213.0357,213.2936,212.7874,213.2936,3100.0
2022-10-13 11:30:00,223.3,223.45,223.08,223.08,7604.0,213.2936,213.4369,213.0835,213.0835,7604.0
2022-10-13 11:35:00,223.11,224.65,223.11,224.19,9321.0,213.1122,214.5831,213.1122,214.1438,9321.0
2022-10-13 11:40:00,224.28,224.74,223.71,223.99,7989.0,214.2297,214.6691,213.6853,213.9527,7989.0
2022-10-13 11:45:00,223.86,223.9,223.39,223.39,5658.0,213.8285,213.8668,213.3796,213.3796,5658.0
2022-10-13 11:50:00,223.37,223.83,223.19,223.68,3319.0,213.3605,213.7999,213.1886,213.6566,3319.0
2022-10-13 11:55:00,223.73,223.87,223.38,223.8,4607.0,213.7044,213.8381,213.3701,213.7712,4607.0
2022-10-13 12:00:00,223.69,224.3,223.68,224.11,8711.0,213.6662,214.2488,213.6566,214.0673,8711.0
2022-10-13 12:05:00,224.19,224.21,223.91,224.16,2035.0,214.1438,214.1629,213.8763,214.1151,2035.0
2022-10-13 12:10:00,223.97,223.97,223.54,223.55,900.0,213.9336,213.9336,213.5229,213.5324,900.0
2022-10-13 12:15:00,223.53,223.61,223.12,223.48,4179.0,213.5133,213.5897,213.1217,213.4656,4179.0
2022-10-13 12:20:00,223.39,223.53,223.25,223.33,3626.0,213.3796,213.5133,213.2459,213.3223,3626.0
2022-10-13 12:25:00,223.07,223.38,222.97,223.08,3203.0,213.0739,213.3701,212.9784,213.0835,3203.0
2022-10-13 12:30:00,222.93,223.45,222.93,223.21,1433.0,212.9402,213.4369,212.9402,213.2077,1433.0
2022-10-13 12:35:00,223.36,223.63,223.36,223.63,866.0,213.3509,213.6088,213.3509,213.6088,866.0
2022-10-13 12:40:00,223.68,224.59,223.68,224.59,430.0,213.6566,214.5258,213.6566,214.5258,430.0
2022-10-13 12:45:00,224.56,225.2,224.39,225.2,2690.0,214.4972,215.1085,214.3348,215.1085,2690.0
2022-10-13 12:50:00,225.2,225.22,224.8,224.91,4221.0,215.1085,215.1276,214.7264,214.8315,4221.0
2022-10-13 12:55:00,224.64,224.68,224.63,224.68,300.0,214.5736,214.6118,214.564,214.6118,300.0
2022-10-13 13:00:00,224.68,225.0,224.61,225.0,789.0,214.6118,214.9175,214.5449,214.9175,789.0
2022-10-13 13:05:00,224.97,224.97,224.68,224.68,1508.0,214.8888,214.8888,214.6118,214.6118,1508.0
2022-10-13 13:10:00,224.78,224.79,224.62,224.62,5441.0,214.7073,214.7169,214.5545,214.5545,5441.0
2022-10-13 13:15:00,224.7,225.16,224.7,225.16,1498.0,214.6309,215.0703,214.6309,215.0703,1498.0
2022-10-13 13:20:00,225.32,225.52,225.13,225.51,1896.0,215.2231,215.4142,215.0416,215.4046,1896.0
2022-10-13 13:25:00,225.31,225.86,225.2,225.79,3026.0,215.2136,215.7389,215.1085,215.6721,3026.0
2022-10-13 13:30:00,225.72,226.28,225.67,226.21,3489.0,215.6052,216.1401,215.5574,216.0732,3489.0
2022-10-13 13:35:00,226.33,226.42,226.03,226.33,6111.0,216.1879,216.2738,215.9013,216.1879,6111.0
2022-10-13 13:40:00,226.21,226.45,226.09,226.13,5202.0,216.0732,216.3025,215.9586,215.9968,5202.0
2022-10-13 13:45:00,226.05,226.29,225.91,226.0,2509.0,215.9204,216.1497,215.7867,215.8726,2509.0
2022-10-13 13:50:00,226.1,226.46,226.09,226.3,2394.0,215.9682,216.312,215.9586,216.1592,2394.0
2022-10-13 13:55:00,226.43,226.53,226.19,226.53,1891.0,216.2834,216.3789,216.0541,216.3789,1891.0
2022-10-13 14:00:00,226.43,226.65,226.32,226.65,1462.0,216.2834,216.4935,216.1783,216.4935,1462.0
2022-10-13 14:05:00,226.54,226.82,226.43,226.62,3885.0,216.3884,216.6559,216.2834,216.4649,3885.0
2022-10-13 14:10:00,226.42,226.63,226.25,226.63,1466.0,216.2738,216.4744,216.1114,216.4744,1466.0
2022-10-13 14:15:00,226.57,226.61,226.2,226.21,3448.0,216.4171,216.4553,216.0637,216.0732,3448.0
2022-10-13 14:20:00,226.08,226.25,226.01,226.14,2051.0,215.9491,216.1114,215.8822,216.0064,2051.0
2022-10-13 14:25:00,226.21,226.21,225.69,225.69,2165.0,216.0732,216.0732,215.5765,215.5765,2165.0
2022-10-13 14:30:00,225.81,226.21,225.81,226.21,1300.0,215.6912,216.0732,215.6912,216.0732,1300.0
2022-10-13 14:35:00,226.08,226.49,225.89,226.49,3375.0,215.9491,216.3407,215.7676,216.3407,3375.0
2022-10-13 14:40:00,226.31,226.56,226.21,226.56,1632.0,216.1688,216.4076,216.0732,216.4076,1632.0
2022-10-13 14:45:00,226.72,226.72,226.35,226.5,4616.0,216.5604,216.5604,216.207,216.3502,4616.0
2022-10-13 14:50:00,226.43,226.92,226.39,226.92,5476.0,216.2834,216.7514,216.2452,216.7514,5476.0
2022-10-13 14:55:00,227.02,227.06,226.78,226.82,4428.0,216.8469,216.8851,216.6177,216.6559,4428.0
2022-10-13 15:00:00,226.84,226.88,226.66,226.75,2467.0,216.675,216.7132,216.5031,216.589,2467.0
2022-10-13 15:05:00,226.86,227.16,226.86,227.16,3182.0,216.6941,216.9807,216.6941,216.9807,3182.0
2022-10-13 15:10:00,227.19,227.35,226.97,226.97,14776.0,217.0093,217.1622,216.7992,216.7992,14776.0
2022-10-13 15:15:00,226.99,227.38,226.94,227.31,4109.0,216.8183,217.1908,216.7705,217.1239,4109.0
2022-10-13 15:20:00,227.24,227.34,226.75,227.2,13993.0,217.0571,217.1526,216.589,217.0189,13993.0
2022-10-13 15:25:00,227.16,227.25,226.63,226.68,3328.0,216.9807,217.0666,216.4744,216.5222,3328.0
2022-10-13 15:30:00,226.74,226.98,226.26,226.33,3745.0,216.5795,216.8087,216.121,216.1879,3745.0
2022-10-13 15:35:00,226.33,226.56,226.03,226.56,8185.0,216.1879,216.4076,215.9013,216.4076,8185.0
2022-10-13 15:40:00,226.51,226.55,226.16,226.53,8783.0,216.3598,216.398,216.0255,216.3789,8783.0
2022-10-13 15:45:00,226.49,226.84,226.39,226.51,13199.0,216.3407,216.675,216.2452,216.3598,13199.0
2022-10-13 15:50:00,226.46,226.72,226.29,226.56,25845.0,216.312,216.5604,216.1497,216.4076,25845.0
2022-10-13 15:55:00,226.51,226.77,226.4,226.53,48586.0,216.3598,216.6081,216.2547,216.3789,48586.0
2022-10-14 09:30:00,228.13,228.84,227.99,228.12,11510.0,217.9072,218.5854,217.7735,217.8976,11510.0
2022-10-14 09:35:00,228.58,229.52,228.58,229.52,1265.0,218.337,219.2349,218.337,219.2349,1265.0
2022-10-14 09:40:00,229.34,229.74,228.13,228.22,2598.0,219.063,219.4451,217.9072,217.9932,2598.0
2022-10-14 09:45:00,228.09,228.7,227.83,228.7,1920.0,217.869,218.4517,217.6206,218.4517,1920.0
2022-10-14 09:50:00,228.68,229.09,228.58,228.91,2157.0,218.4326,218.8242,218.337,218.6522,2157.0
2022-10-14 09:55:00,228.95,229.32,228.83,229.32,6447.0,218.6905,219.0439,218.5758,219.0439,6447.0
2022-10-14 10:00:00,228.89,229.13,226.8,228.03,7631.0,218.6331,218.8624,216.6368,217.8117,7631.0
2022-10-14 10:05:00,227.94,228.38,227.15,227.17,3188.0,217.7257,218.146,216.9711,216.9902,3188.0
2022-10-14 10:10:00,227.14,227.14,226.32,226.43,3545.0,216.9616,216.9616,216.1783,216.2834,3545.0
2022-10-14 10:15:00,226.66,226.66,226.05,226.23,3151.0,216.5031,216.5031,215.9204,216.0923,3151.0
2022-10-14 10:20:00,226.24,226.24,225.57,225.7,1100.0,216.1019,216.1019,215.4619,215.5861,1100.0
2022-10-14 10:25:00,225.72,226.0,225.34,225.84,1397.0,215.6052,215.8726,215.2422,215.7198,1397.0
2022-10-14 10:30:00,226.0,226.18,225.6,226.02,3778.0,215.8726,216.0446,215.4906,215.8918,3778.0
2022-10-14 10:35:00,225.89,226.0,225.72,225.78,2323.0,215.7676,215.8726,215.6052,215.6625,2323.0
2022-10-14 10:40:00,226.02,226.21,225.17,225.21,7905.0,215.8918,216.0732,215.0798,215.118,7905.0
2022-10-14 10:45:00,225.09,225.86,225.09,225.27,2714.0,215.0034,215.7389,215.0034,215.1754,2714.0
2022-10-14 10:50:00,225.45,226.16,225.45,225.85,2395.0,215.3473,216.0255,215.3473,215.7294,2395.0
2022-10-14 10:55:00,226.0,226.1,225.89,225.89,1922.0,215.8726,215.9682,215.7676,215.7676,1922.0
2022-10-14 11:00:00,225.85,226.31,225.72,225.87,6567.0,215.7294,216.1688,215.6052,215.7485,6567.0
2022-10-14 11:05:00,225.96,226.05,225.31,225.34,3079.0,215.8344,215.9204,215.2136,215.2422,3079.0
2022-10-14 11:10:00,225.32,225.38,224.28,224.28,3516.0,215.2231,215.2804,214.2297,214.2297,3516.0
2022-10-14 11:15:00,224.19,224.19,223.59,223.89,5278.0,214.1438,214.1438,213.5706,213.8572,5278.0
2022-10-14 11:20:00,224.12,224.71,224.12,224.69,1364.0,214.0769,214.6405,214.0769,214.6213,1364.0
2022-10-14 11:25:00,224.63,224.8,224.24,224.31,1558.0,214.564,214.7264,214.1915,214.2584,1558.0
2022-10-14 11:30:00,224.31,224.8,224.1,224.46,13243.0,214.2584,214.7264,214.0578,214.4017,13243.0
2022-10-14 11:35:00,224.41,224.97,224.26,224.97,10859.0,214.3539,214.8888,214.2106,214.8888,10859.0
2022-10-14 11:40:00,224.99,225.0,224.61,224.76,7236.0,214.9079,214.9175,214.5449,214.6882,7236.0
2022-10-14 11:45:00,224.75,224.94,224.64,224.84,5627.0,214.6787,214.8601,214.5736,214.7646,5627.0
2022-10-14 11:50:00,224.93,225.17,224.28,224.74,5086.0,214.8506,215.0798,214.2297,214.6691,5086.0
2022-10-14 11:55:00,224.83,224.88,224.73,224.75,5260.0,214.7551,214.8028,214.6596,214.6787,5260.0
2022-10-14 12:00:00,224.72,225.56,224.6,225.44,10260.0,214.65,215.4524,214.5354,215.3377,10260.0
2022-10-14 12:05:00,225.22,225.41,224.8,224.88,4240.0,215.1276,215.3091,214.7264,214.8028,4240.0
2022-10-14 12:10:00,224.98,225.02,224.9,224.99,6033.0,214.8984,214.9366,214.8219,214.9079,6033.0
2022-10-14 12:15:00,224.96,225.35,224.91,225.26,8490.0,214.8793,215.2518,214.8315,215.1658,8490.0
2022-10-14 12:20:00,225.15,225.24,225.0,225.01,1600.0,215.0607,215.1467,214.9175,214.927,1600.0
2022-10-14 12:25:00,225.03,225.26,225.03,225.24,3201.0,214.9461,215.1658,214.9461,215.1467,3201.0
2022-10-14 12:30:00,225.5,225.59,225.1,225.11,1992.0,215.3951,215.481,215.013,215.0225,1992.0
2022-10-14 12:35:00,225.23,225.47,225.23,225.34,1334.0,215.1372,215.3664,215.1372,215.2422,1334.0
2022-10-14 12:40:00,225.38,225.78,225.31,225.61,3799.0,215.2804,215.6625,215.2136,215.5001,3799.0
2022-10-14 12:45:00,225.49,225.49,225.14,225.15,1845.0,215.3855,215.3855,215.0512,215.0607,1845.0
2022-10-14 12:50:00,225.15,225.36,225.09,225.13,3571.0,215.0607,215.2613,215.0034,215.0416,3571.0
2022-10-14 12:55:00,225.23,225.24,225.08,225.08,1036.0,215.1372,215.1467,214.9939,214.9939,1036.0
2022-10-14 13:00:00,225.14,225.56,225.06,225.53,3656.0,215.0512,215.4524,214.9748,215.4237,3656.0
2022-10-14 13:05:00,225.53,225.53,225.02,225.25,4376.0,215.4237,215.4237,214.9366,215.1563,4376.0
2022-10-14 13:10:00,225.33,225.4,225.23,225.34,5339.0,215.2327,215.2995,215.1372,215.2422,5339.0
2022-10-14 13:15:00,225.29,225.46,225.05,225.32,4064.0,215.1945,215.3568,214.9652,215.2231,4064.0
2022-10-14 13:20:00,225.25,225.53,225.1,225.38,5753.0,215.1563,215.4237,215.013,215.2804,5753.0
2022-10-14 13:25:00,225.31,225.5,225.15,225.5,1200.0,215.2136,215.3951,215.0607,215.3951,1200.0
2022-10-14 13:30:00,225.39,225.77,225.39,225.76,3873.0,215.29,215.653,215.29,215.6434,3873.0
2022-10-14 13:35:00,225.68,225.88,225.56,225.81,4302.0,215.567,215.758,215.4524,215.6912,4302.0
2022-10-14 13:40:00,225.81,225.86,225.16,225.46,2500.0,215.6912,215.7389,215.0703,215.3568,2500.0
2022-10-14 13:45:00,225.45,225.45,225.34,225.34,400.0,215.3473,215.3473,215.2422,215.2422,400.0
2022-10-14 13:50:00,225.19,225.39,225.19,225.38,3607.0,215.0989,215.29,215.0989,215.2804,3607.0
2022-10-14 13:55:00,225.4,225.6,225.39,225.51,1700.0,215.2995,215.4906,215.29,215.4046,1700.0
2022-10-14 14:00:00,225.52,225.61,225.33,225.61,2699.0,215.4142,215.5001,215.2327,215.5001,2699.0
2022-10-14 14:05:00,225.56,225.57,225.3,225.39,3200.0,215.4524,215.4619,215.204,215.29,3200.0
2022-10-14 14:10:00,225.38,225.52,225.23,225.32,4340.0,215.2804,215.4142,215.1372,215.2231,4340.0
2022-10-14 14:15:00,225.39,225.51,225.05,225.13,4520.0,215.29,215.4046,214.9652,215.0416,4520.0
2022-10-14 14:20:00,225.24,225.3,224.97,225.17,2391.0,215.1467,215.204,214.8888,215.0798,2391.0
2022-10-14 14:25:00,225.16,225.16,224.45,224.68,4502.0,215.0703,215.0703,214.3921,214.6118,4502.0
2022-10-14 14:30:00,224.67,224.67,224.46,224.47,3405.0,214.6022,214.6022,214.4017,214.4112,3405.0
2022-10-14 14:35:00,224.53,224.54,224.35,224.5,2200.0,214.4685,214.4781,214.2966,214.4399,2200.0
2022-10-14 14:40:00,224.38,224.38,223.98,224.38,2234.0,214.3252,214.3252,213.9432,214.3252,2234.0
2022-10-14 14:45:00,224.21,224.33,224.02,224.19,3371.0,214.1629,214.2775,213.9814,214.1438,3371.0
2022-10-14 14:50:00,224.17,224.34,224.12,224.26,3215.0,214.1247,214.287,214.0769,214.2106,3215.0
2022-10-14 14:55:00,224.13,224.73,224.12,224.63,11254.0,214.0864,214.6596,214.0769,214.564,11254.0
2022-10-14 15:00:00,224.73,225.24,224.68,225.24,4187.0,214.6596,215.1467,214.6118,215.1467,4187.0
2022-10-14 15:05:00,225.16,225.16,224.66,224.85,1901.0,215.0703,215.0703,214.5927,214.7742,1901.0
2022-10-14 15:10:00,224.77,224.78,224.59,224.72,5661.0,214.6978,214.7073,214.5258,214.65,5661.0
2022-10-14 15:15:00,224.73,224.82,224.47,224.82,6813.0,214.6596,214.7455,214.4112,214.7455,6813.0
2022-10-14 15:20:00,224.75,225.31,224.75,225.23,7345.0,214.6787,215.2136,214.6787,215.1372,7345.0
2022-10-14 15:25:00,225.3,225.64,225.11,225.59,5003.0,215.204,215.5288,215.0225,215.481,5003.0
2022-10-14 15:30:00,225.52,225.7,225.15,225.7,7519.0,215.4142,215.5861,215.0607,215.5861,7519.0
2022-10-14 15:35:00,225.71,225.87,225.19,225.29,5961.0,215.5956,215.7485,215.0989,215.1945,5961.0
2022-10-14 15:40:00,225.27,225.27,225.01,225.15,3544.0,215.1754,215.1754,214.927,215.0607,3544.0
2022-10-14 15:45:00,225.12,225.13,224.63,225.02,8096.0,215.0321,215.0416,214.564,214.9366,8096.0
2022-10-14 15:50:00,224.94,225.3,224.86,225.27,20675.0,214.8601,215.204,214.7837,215.1754,20675.0
2022-10-14 15:55:00,225.31,225.31,224.49,224.88,71934.0,215.2136,215.2136,214.4303,214.8028,71934.0
2022-10-17 09:30:00,226.36,226.44,225.39,226.24,9288.0,216.2165,216.2929,215.29,216.1019,9288.0
2022-10-17 09:35:00,226.23,227.7,226.0,227.7,2312.0,216.0923,217.4965,215.8726,217.4965,2312.0
2022-10-17 09:40:00,227.56,228.38,227.5,227.82,4180.0,217.3627,218.146,217.3054,217.6111,4180.0
2022-10-17 09:45:00,228.07,228.52,228.07,228.5,3787.0,217.8499,218.2797,217.8499,218.2606,3787.0
2022-10-17 09:50:00,228.68,228.68,228.13,228.25,1965.0,218.4326,218.4326,217.9072,218.0218,1965.0
2022-10-17 09:55:00,228.26,228.47,227.59,227.67,5729.0,218.0314,218.232,217.3914,217.4678,5729.0
2022-10-17 10:00:00,227.81,228.13,227.46,228.13,13408.0,217.6015,217.9072,217.2672,217.9072,13408.0
2022-10-17 10:05:00,228.19,228.43,228.01,228.37,6271.0,217.9645,218.1938,217.7926,218.1364,6271.0
2022-10-17 10:10:00,228.2,228.93,228.18,228.81,2767.0,217.9741,218.6713,217.955,218.5567,2767.0
2022-10-17 10:15:00,228.81,229.1,228.76,229.05,5658.0,218.5567,218.8337,218.509,218.786,5658.0
2022-10-17 10:20:00,229.2,229.45,228.95,229.12,3042.0,218.9293,219.168,218.6905,218.8528,3042.0
2022-10-17 10:25:00,229.04,229.25,228.92,228.92,9506.0,218.7764,218.977,218.6618,218.6618,9506.0
2022-10-17 10:30:00,228.89,229.18,228.8,228.8,5647.0,218.6331,218.9101,218.5472,218.5472,5647.0
2022-10-17 10:35:00,228.92,229.2,228.84,229.09,5488.0,218.6618,218.9293,218.5854,218.8242,5488.0
2022-10-17 10:40:00,229.23,229.4,229.01,229.33,2212.0,218.9579,219.1203,218.7478,219.0534,2212.0
2022-10-17 10:45:00,229.33,229.52,229.28,229.28,2087.0,219.0534,219.2349,219.0057,219.0057,2087.0
2022-10-17 10:50:00,229.33,229.34,228.74,228.77,12705.0,219.0534,219.063,218.4899,218.5185,12705.0
2022-10-17 10:55:00,229.04,229.43,228.87,229.33,3104.0,218.7764,219.1489,218.614,219.0534,3104.0
2022-10-17 11:00:00,229.35,229.43,229.2,229.21,1800.0,219.0725,219.1489,218.9293,218.9388,1800.0
2022-10-17 11:05:00,229.28,229.4,228.86,228.92,7642.0,219.0057,219.1203,218.6045,218.6618,7642.0
2022-10-17 11:10:00,228.81,228.93,227.99,228.01,2959.0,218.5567,218.6713,217.7735,217.7926,2959.0
2022-10-17 11:15:00,227.91,228.24,227.83,228.02,4458.0,217.6971,218.0123,217.6206,217.8021,4458.0
2022-10-17 11:20:00,228.02,228.38,227.98,228.38,6358.0,217.8021,218.146,217.7639,218.146,6358.0
2022-10-17 11:25:00,228.41,228.64,228.34,228.64,4373.0,218.1747,218.3943,218.1078,218.3943,4373.0
2022-10-17 11:30:00,228.57,228.93,228.57,228.93,2193.0,218.3275,218.6713,218.3275,218.6713,2193.0
2022-10-17 11:35:00,228.76,229.15,228.76,228.99,2845.0,218.509,218.8815,218.509,218.7287,2845.0
2022-10-17 11:40:00,229.13,229.53,229.13,229.28,2059.0,218.8624,219.2445,218.8624,219.0057,2059.0
2022-10-17 11:45:00,229.29,229.52,229.18,229.31,6682.0,219.0152,219.2349,218.9101,219.0343,6682.0
2022-10-17 11:50:00,229.3,229.48,229.06,229.48,5233.0,219.0248,219.1967,218.7955,219.1967,5233.0
2022-10-17 11:55:00,229.51,229.84,229.5,229.8,2727.0,219.2254,219.5406,219.2158,219.5024,2727.0
2022-10-17 12:00:00,229.92,229.99,229.65,229.75,3014.0,219.617,219.6838,219.3591,219.4546,3014.0
2022-10-17 12:05:00,229.87,230.18,229.81,230.11,6928.0,219.5692,219.8653,219.5119,219.7985,6928.0
2022-10-17 12:10:00,230.18,230.18,229.48,229.69,3338.0,219.8653,219.8653,219.1967,219.3973,3338.0
2022-10-17 12:15:00,229.58,229.73,229.55,229.62,5224.0,219.2922,219.4355,219.2636,219.3304,5224.0
2022-10-17 12:20:00,229.63,229.63,229.28,229.48,4637.0,219.34,219.34,219.0057,219.1967,4637.0
2022-10-17 12:25:00,229.42,229.56,229.33,229.52,2461.0,219.1394,219.2731,219.0534,219.2349,2461.0
2022-10-17 12:30:00,229.52,229.75,229.44,229.54,7161.0,219.2349,219.4546,219.1585,219.254,7161.0
2022-10-17 12:35:00,229.48,229.77,229.4,229.51,7325.0,219.1967,219.4737,219.1203,219.2254,7325.0
2022-10-17 12:40:00,229.56,229.62,229.32,229.4,2438.0,219.2731,219.3304,219.0439,219.1203,2438.0
2022-10-17 12:45:00,229.38,229.49,229.24,229.25,2121.0,219.1012,219.2063,218.9675,218.977,2121.0
2022-10-17 12:50:00,229.32,229.53,229.24,229.39,8263.0,219.0439,219.2445,218.9675,219.1107,8263.0
2022-10-17 12:55:00,229.25,229.25,228.95,229.03,7589.0,218.977,218.977,218.6905,218.7669,7589.0
2022-10-17 13:00:00,229.0,229.08,228.95,229.08,5925.0,218.7382,218.8146,218.6905,218.8146,5925.0
2022-10-17 13:05:00,229.23,229.41,229.2,229.21,1732.0,218.9579,219.1298,218.9293,218.9388,1732.0
2022-10-17 13:10:00,229.05,229.18,228.95,229.15,2260.0,218.786,218.9101,218.6905,218.8815,2260.0
2022-10-17 13:15:00,229.23,229.34,228.98,228.99,3408.0,218.9579,219.063,218.7191,218.7287,3408.0
2022-10-17 13:20:00,229.0,229.0,228.75,228.86,3865.0,218.7382,218.7382,218.4994,218.6045,3865.0
2022-10-17 13:25:00,228.93,229.17,228.75,228.76,6197.0,218.6713,218.9006,218.4994,218.509,6197.0
2022-10-17 13:30:00,228.87,229.12,228.75,229.12,5323.0,218.614,218.8528,218.4994,218.8528,5323.0
2022-10-17 13:35:00,229.04,229.23,228.96,229.23,3353.0,218.7764,218.9579,218.7,218.9579,3353.0
2022-10-17 13:40:00,229.27,229.27,228.98,229.09,3150.0,218.9961,218.9961,218.7191,218.8242,3150.0
2022-10-17 13:45:00,229.1,229.3,229.1,229.23,2138.0,218.8337,219.0248,218.8337,218.9579,2138.0
2022-10-17 13:50:00,229.36,229.42,229.26,229.4,2166.0,219.0821,219.1394,218.9866,219.1203,2166.0
2022-10-17 13:55:00,229.25,229.44,229.25,229.31,5306.0,218.977,219.1585,218.977,219.0343,5306.0
2022-10-17 14:00:00,229.31,229.75,229.31,229.42,4543.0,219.0343,219.4546,219.0343,219.1394,4543.0
2022-10-17 14:05:00,229.45,229.55,228.92,229.2,4182.0,219.168,219.2636,218.6618,218.9293,4182.0
2022-10-17 14:10:00,229.0,229.2,229.0,229.01,5101.0,218.7382,218.9293,218.7382,218.7478,5101.0
2022-10-17 14:15:00,229.0,229.08,228.7,228.75,6277.0,218.7382,218.8146,218.4517,218.4994,6277.0
2022-10-17 14:20:00,228.7,228.8,228.64,228.73,4034.0,218.4517,218.5472,218.3943,218.4803,4034.0
2022-10-17 14:25:00,228.7,228.7,228.55,228.69,2458.0,218.4517,218.4517,218.3084,218.4421,2458.0
2022-10-17 14:30:00,228.64,228.83,228.64,228.78,2712.0,218.3943,218.5758,218.3943,218.5281,2712.0
2022-10-17 14:35:00,228.78,229.01,228.76,229.01,1945.0,218.5281,218.7478,218.509,218.7478,1945.0
2022-10-17 14:40:00,229.0,229.09,228.88,229.0,2992.0,218.7382,218.8242,218.6236,218.7382,2992.0
2022-10-17 14:45:00,228.96,229.16,228.83,229.1,9487.0,218.7,218.891,218.5758,218.8337,9487.0
2022-10-17 14:50:00,229.1,229.15,229.0,229.1,10970.0,218.8337,218.8815,218.7382,218.8337,10970.0
2022-10-17 14:55:00,229.16,229.4,229.16,229.38,3738.0,218.891,219.1203,218.891,219.1012,3738.0
2022-10-17 15:00:00,229.31,229.61,229.24,229.32,9680.0,219.0343,219.3209,218.9675,219.0439,9680.0
2022-10-17 15:05:00,229.38,229.49,229.26,229.49,5006.0,219.1012,219.2063,218.9866,219.2063,5006.0
2022-10-17 15:10:00,229.4,229.42,229.22,229.3,16939.0,219.1203,219.1394,218.9484,219.0248,16939.0
2022-10-17 15:15:00,229.29,229.29,228.52,228.76,22723.0,219.0152,219.0152,218.2797,218.509,22723.0
2022-10-17 15:20:00,228.69,228.69,228.33,228.54,3867.0,218.4421,218.4421,218.0982,218.2988,3867.0
2022-10-17 15:25:00,228.49,228.71,228.47,228.56,5146.0,218.2511,218.4612,218.232,218.3179,5146.0
2022-10-17 15:30:00,228.64,229.09,228.63,229.07,6055.0,218.3943,218.8242,218.3848,218.8051,6055.0
2022-10-17 15:35:00,228.99,229.34,228.95,229.28,4897.0,218.7287,219.063,218.6905,219.0057,4897.0
2022-10-17 15:40:00,229.29,229.97,229.22,229.86,14423.0,219.0152,219.6647,218.9484,219.5597,14423.0
2022-10-17 15:45:00,229.92,229.92,229.3,229.42,9544.0,219.617,219.617,219.0248,219.1394,9544.0
2022-10-17 15:50:00,229.42,229.62,229.37,229.62,12749.0,219.1394,219.3304,219.0916,219.3304,12749.0
2022-10-17 15:55:00,229.6,229.68,228.79,229.23,40028.0,219.3113,219.3877,218.5376,218.9579,40028.0
2022-10-18 09:30:00,234.71,235.59,234.29,234.31,16212.0,224.1923,225.0329,223.7912,223.8103,16212.0
2022-10-18 09:35:00,234.6,234.65,234.42,234.65,1640.0,224.0873,224.135,223.9153,224.135,1640.0
2022-10-18 09:40:00,234.72,235.04,234.38,235.04,4238.0,224.2019,224.5076,223.8771,224.5076,4238.0
2022-10-18 09:45:00,235.21,235.45,234.84,235.1,7178.0,224.6699,224.8992,224.3165,224.5649,7178.0
2022-10-18 09:50:00,235.24,235.44,234.14,234.14,10181.0,224.6986,224.8896,223.6479,223.6479,10181.0
2022-10-18 09:55:00,234.11,235.09,234.11,234.93,2832.0,223.6192,224.5553,223.6192,224.4025,2832.0
2022-10-18 10:00:00,235.16,235.54,235.16,235.43,2805.0,224.6222,224.9851,224.6222,224.8801,2805.0
2022-10-18 10:05:00,235.53,235.96,235.51,235.59,7309.0,224.9756,225.3863,224.9565,225.0329,7309.0
2022-10-18 10:10:00,235.75,236.12,235.72,235.72,9442.0,225.1857,225.5392,225.1571,225.1571,9442.0
2022-10-18 10:15:00,235.76,235.85,234.67,234.78,12219.0,225.1953,225.2813,224.1541,224.2592,12219.0
2022-10-18 10:20:00,234.63,235.14,234.22,234.35,4426.0,224.1159,224.6031,223.7243,223.8485,4426.0
2022-10-18 10:25:00,234.33,234.99,234.33,234.99,4639.0,223.8294,224.4598,223.8294,224.4598,4639.0
2022-10-18 10:30:00,234.98,235.42,234.73,235.42,3916.0,224.4502,224.8705,224.2114,224.8705,3916.0
2022-10-18 10:35:00,235.33,235.33,234.94,235.03,1850.0,224.7846,224.7846,224.412,224.498,1850.0
2022-10-18 10:40:00,235.09,235.54,235.09,235.24,3234.0,224.5553,224.9851,224.5553,224.6986,3234.0
2022-10-18 10:45:00,235.24,235.35,235.06,235.23,7487.0,224.6986,224.8037,224.5267,224.689,7487.0
2022-10-18 10:50:00,235.23,235.23,234.59,234.59,1703.0,224.689,224.689,224.0777,224.0777,1703.0
2022-10-18 10:55:00,234.91,235.06,234.72,234.72,3523.0,224.3834,224.5267,224.2019,224.2019,3523.0
2022-10-18 11:00:00,234.63,234.67,234.05,234.21,4014.0,224.1159,224.1541,223.5619,223.7147,4014.0
2022-10-18 11:05:00,234.06,234.33,233.78,233.95,2625.0,223.5715,223.8294,223.304,223.4664,2625.0
2022-10-18 11:10:00,233.96,234.06,233.57,233.74,1506.0,223.4759,223.5715,223.1034,223.2658,1506.0
2022-10-18 11:15:00,233.52,233.71,233.19,233.32,3722.0,223.0557,223.2372,222.7405,222.8646,3722.0
2022-10-18 11:20:00,233.17,233.24,232.52,232.77,3921.0,222.7213,222.7882,222.1005,222.3393,3921.0
2022-10-18 11:25:00,232.73,233.09,232.73,232.89,8322.0,222.3011,222.6449,222.3011,222.4539,8322.0
2022-10-18 11:30:00,232.91,232.91,232.34,232.55,2814.0,222.473,222.473,221.9285,222.1291,2814.0
2022-10-18 11:35:00,232.69,232.74,232.31,232.66,2745.0,222.2629,222.3106,221.8999,222.2342,2745.0
2022-10-18 11:40:00,232.76,233.2,232.66,233.2,4888.0,222.3297,222.75,222.2342,222.75,4888.0
2022-10-18 11:45:00,233.27,233.34,233.03,233.34,2317.0,222.8169,222.8837,222.5876,222.8837,2317.0
2022-10-18 11:50:00,233.26,233.29,232.98,232.99,1824.0,222.8073,222.836,222.5399,222.5494,1824.0
2022-10-18 11:55:00,232.98,232.98,232.54,232.54,2507.0,222.5399,222.5399,222.1196,222.1196,2507.0
2022-10-18 12:00:00,232.69,232.79,232.53,232.59,1800.0,222.2629,222.3584,222.11,222.1673,1800.0
2022-10-18 12:05:00,232.72,233.26,232.55,233.22,2674.0,222.2915,222.8073,222.1291,222.7691,2674.0
2022-10-18 12:10:00,233.3,233.59,233.26,233.58,2565.0,222.8455,223.1225,222.8073,223.113,2565.0
2022-10-18 12:15:00,233.57,233.58,233.14,233.14,4083.0,223.1034,223.113,222.6927,222.6927,4083.0
2022-10-18 12:20:00,233.08,233.08,232.81,232.81,2566.0,222.6354,222.6354,222.3775,222.3775,2566.0
2022-10-18 12:25:00,232.61,232.91,232.61,232.91,1364.0,222.1864,222.473,222.1864,222.473,1364.0
2022-10-18 12:30:00,232.88,232.98,232.7,232.97,1293.0,222.4443,222.5399,222.2724,222.5303,1293.0
2022-10-18 12:35:00,233.24,233.42,233.24,233.42,400.0,222.7882,222.9601,222.7882,222.9601,400.0
2022-10-18 12:40:00,233.48,233.48,233.2,233.2,3059.0,223.0175,223.0175,222.75,222.75,3059.0
2022-10-18 12:45:00,233.12,233.14,232.8,233.04,5882.0,222.6736,222.6927,222.3679,222.5972,5882.0
2022-10-18 12:50:00,233.23,233.54,233.22,233.46,2302.0,222.7787,223.0748,222.7691,222.9984,2302.0
2022-10-18 12:55:00,233.39,233.39,232.85,232.85,1300.0,222.9315,222.9315,222.4157,222.4157,1300.0
2022-10-18 13:00:00,232.91,233.0,232.46,232.47,2047.0,222.473,222.559,222.0432,222.0527,2047.0
2022-10-18 13:05:00,232.54,233.15,232.54,232.89,1023.0,222.1196,222.7022,222.1196,222.4539,1023.0
2022-10-18 13:10:00,233.02,233.06,232.96,233.04,685.0,222.5781,222.6163,222.5208,222.5972,685.0
2022-10-18 13:15:00,233.09,233.19,233.05,233.15,1639.0,222.6449,222.7405,222.6067,222.7022,1639.0
2022-10-18 13:20:00,233.23,233.35,233.05,233.09,2315.0,222.7787,222.8933,222.6067,222.6449,2315.0
2022-10-18 13:25:00,233.22,233.36,233.17,233.36,1397.0,222.7691,222.9028,222.7213,222.9028,1397.0
2022-10-18 13:30:00,233.39,233.92,233.38,233.92,3703.0,222.9315,223.4377,222.9219,223.4377,3703.0
2022-10-18 13:35:00,234.02,234.06,233.8,233.81,2410.0,223.5333,223.5715,223.3231,223.3327,2410.0
2022-10-18 13:40:00,233.84,233.84,233.59,233.79,2407.0,223.3613,223.3613,223.1225,223.3136,2407.0
2022-10-18 13:45:00,233.67,233.9,233.56,233.87,3238.0,223.1989,223.4186,223.0939,223.39,3238.0
2022-10-18 13:50:00,233.98,234.14,233.86,234.0,25584.0,223.4951,223.6479,223.3804,223.5142,25584.0
2022-10-18 13:55:00,233.91,233.99,233.64,233.72,20462.0,223.4282,223.5046,223.1703,223.2467,20462.0
2022-10-18 14:00:00,233.72,233.88,233.21,233.21,11330.0,223.2467,223.3995,222.7596,222.7596,11330.0
2022-10-18 14:05:00,233.01,233.14,232.84,232.96,6072.0,222.5685,222.6927,222.4061,222.5208,6072.0
2022-10-18 14:10:00,233.05,233.06,232.88,232.95,4534.0,222.6067,222.6163,222.4443,222.5112,4534.0
2022-10-18 14:15:00,232.83,232.96,232.62,232.85,4487.0,222.3966,222.5208,222.196,222.4157,4487.0
2022-10-18 14:20:00,232.89,233.01,232.78,233.0,4670.0,222.4539,222.5685,222.3488,222.559,4670.0
2022-10-18 14:25:00,232.88,233.09,232.75,233.09,4476.0,222.4443,222.6449,222.3202,222.6449,4476.0
2022-10-18 14:30:00,233.06,233.08,232.87,232.95,1527.0,222.6163,222.6354,222.4348,222.5112,1527.0
2022-10-18 14:35:00,232.95,232.97,232.58,232.71,13469.0,222.5112,222.5303,222.1578,222.282,13469.0
2022-10-18 14:40:00,232.6,232.65,231.9,231.9,2741.0,222.1769,222.2247,221.5083,221.5083,2741.0
2022-10-18 14:45:00,231.97,232.06,231.16,231.35,11513.0,221.5751,221.6611,220.8014,220.9829,11513.0
2022-10-18 14:50:00,231.34,231.49,231.15,231.36,8503.0,220.9734,221.1166,220.7919,220.9925,8503.0
2022-10-18 14:55:00,231.37,231.73,231.36,231.6,9125.0,221.002,221.3459,220.9925,221.2217,9125.0
2022-10-18 15:00:00,231.46,231.62,231.04,231.18,10278.0,221.088,221.2408,220.6868,220.8205,10278.0
2022-10-18 15:05:00,231.14,231.43,231.0,231.2,69957.0,220.7823,221.0593,220.6486,220.8396,69957.0
2022-10-18 15:10:00,231.13,231.23,230.75,230.87,3949.0,220.7728,220.8683,220.4098,220.5244,3949.0
2022-10-18 15:15:00,230.81,230.97,230.55,230.73,6857.0,220.4671,220.6199,220.2188,220.3907,6857.0
2022-10-18 15:20:00,230.78,231.11,230.72,230.89,15306.0,220.4384,220.7537,220.3811,220.5435,15306.0
2022-10-18 15:25:00,230.74,230.93,230.6,230.85,11138.0,220.4002,220.5817,220.2665,220.5053,11138.0
2022-10-18 15:30:00,230.9,231.42,230.85,231.19,32207.0,220.5531,221.0498,220.5053,220.8301,32207.0
2022-10-18 15:35:00,231.26,231.26,230.71,230.9,23704.0,220.8969,220.8969,220.3716,220.5531,23704.0
2022-10-18 15:40:00,230.83,230.89,230.45,230.78,28323.0,220.4862,220.5435,220.1232,220.4384,28323.0
2022-10-18 15:45:00,230.77,230.8,230.48,230.68,27113.0,220.4289,220.4576,220.1519,220.3429,27113.0
2022-10-18 15:50:00,230.75,231.17,230.52,230.95,50982.0,220.4098,220.811,220.1901,220.6008,50982.0
2022-10-18 15:55:00,231.0,231.0,230.27,230.54,99831.0,220.6486,220.6486,219.9513,220.2092,99831.0
2022-10-19 09:30:00,228.88,229.82,227.89,228.28,18189.0,218.6236,219.5215,217.678,218.0505,18189.0
2022-10-19 09:35:00,228.43,228.43,225.87,226.23,14805.0,218.1938,218.1938,215.7485,216.0923,14805.0
2022-10-19 09:40:00,226.48,226.74,225.29,225.51,6732.0,216.3311,216.5795,215.1945,215.4046,6732.0
2022-10-19 09:45:00,225.54,225.54,224.54,224.77,6710.0,215.4333,215.4333,214.4781,214.6978,6710.0
2022-10-19 09:50:00,224.92,225.58,224.77,225.24,7591.0,214.841,215.4715,214.6978,215.1467,7591.0
2022-10-19 09:55:00,225.24,225.38,224.96,224.96,9373.0,215.1467,215.2804,214.8793,214.8793,9373.0
2022-10-19 10:00:00,225.09,225.37,224.82,225.29,13567.0,215.0034,215.2709,214.7455,215.1945,13567.0
2022-10-19 10:05:00,225.37,225.86,225.37,225.78,18098.0,215.2709,215.7389,215.2709,215.6625,18098.0
2022-10-19 10:10:00,225.83,226.02,225.58,225.86,10131.0,215.7103,215.8918,215.4715,215.7389,10131.0
2022-10-19 10:15:00,225.83,226.45,225.82,225.85,4917.0,215.7103,216.3025,215.7007,215.7294,4917.0
2022-10-19 10:20:00,225.87,226.2,225.72,226.09,11149.0,215.7485,216.0637,215.6052,215.9586,11149.0
2022-10-19 10:25:00,226.09,226.26,226.03,226.19,23299.0,215.9586,216.121,215.9013,216.0541,23299.0
2022-10-19 10:30:00,226.16,226.65,226.16,226.56,19286.0,216.0255,216.4935,216.0255,216.4076,19286.0
2022-10-19 10:35:00,226.65,227.0,226.58,226.89,10243.0,216.4935,216.8278,216.4267,216.7228,10243.0
2022-10-19 10:40:00,226.9,226.9,226.42,226.48,5062.0,216.7323,216.7323,216.2738,216.3311,5062.0
2022-10-19 10:45:00,226.56,226.56,226.18,226.3,22983.0,216.4076,216.4076,216.0446,216.1592,22983.0
2022-10-19 10:50:00,226.22,226.25,225.85,225.96,14996.0,216.0828,216.1114,215.7294,215.8344,14996.0
2022-10-19 10:55:00,226.06,226.07,225.61,225.97,8968.0,215.93,215.9395,215.5001,215.844,8968.0
2022-10-19 11:00:00,225.94,226.25,225.65,225.7,7831.0,215.8153,216.1114,215.5383,215.5861,7831.0
2022-10-19 11:05:00,225.66,226.06,225.62,226.01,9364.0,215.5479,215.93,215.5097,215.8822,9364.0
2022-10-19 11:10:00,226.03,226.13,225.88,226.11,24160.0,215.9013,215.9968,215.758,215.9777,24160.0
2022-10-19 11:15:00,226.11,226.13,225.71,226.06,13551.0,215.9777,215.9968,215.5956,215.93,13551.0
2022-10-19 11:20:00,226.07,226.07,225.86,225.86,5324.0,215.9395,215.9395,215.7389,215.7389,5324.0
2022-10-19 11:25:00,225.8,226.01,225.69,225.88,10000.0,215.6816,215.8822,215.5765,215.758,10000.0
2022-10-19 11:30:00,225.87,225.87,225.56,225.59,14235.0,215.7485,215.7485,215.4524,215.481,14235.0
2022-10-19 11:35:00,225.41,225.72,225.26,225.62,24078.0,215.3091,215.6052,215.1658,215.5097,24078.0
2022-10-19 11:40:00,225.72,225.72,225.28,225.28,2015.0,215.6052,215.6052,215.1849,215.1849,2015.0
2022-10-19 11:45:00,225.34,225.52,225.03,225.03,3781.0,215.2422,215.4142,214.9461,214.9461,3781.0
2022-10-19 11:50:00,225.06,225.53,225.06,225.29,2775.0,214.9748,215.4237,214.9748,215.1945,2775.0
2022-10-19 11:55:00,225.39,225.53,225.33,225.5,3143.0,215.29,215.4237,215.2327,215.3951,3143.0
2022-10-19 12:00:00,225.42,225.48,225.1,225.28,3283.0,215.3186,215.3759,215.013,215.1849,3283.0
2022-10-19 12:05:00,225.24,225.24,224.59,224.59,2939.0,215.1467,215.1467,214.5258,214.5258,2939.0
2022-10-19 12:10:00,224.64,224.77,224.51,224.51,3193.0,214.5736,214.6978,214.4494,214.4494,3193.0
2022-10-19 12:15:00,224.41,224.59,224.37,224.53,3036.0,214.3539,214.5258,214.3157,214.4685,3036.0
2022-10-19 12:20:00,224.48,224.49,224.27,224.49,1733.0,214.4208,214.4303,214.2202,214.4303,1733.0
2022-10-19 12:25:00,224.51,224.88,224.36,224.8,18919.0,214.4494,214.8028,214.3061,214.7264,18919.0
2022-10-19 12:30:00,224.89,225.25,224.83,225.14,5385.0,214.8124,215.1563,214.7551,215.0512,5385.0
2022-10-19 12:35:00,225.14,225.42,225.13,225.23,2249.0,215.0512,215.3186,215.0416,215.1372,2249.0
2022-10-19 12:40:00,225.26,225.43,224.89,224.96,5000.0,215.1658,215.3282,214.8124,214.8793,5000.0
2022-10-19 12:45:00,224.87,224.95,224.76,224.9,4590.0,214.7933,214.8697,214.6882,214.8219,4590.0
2022-10-19 12:50:00,224.89,225.18,224.89,224.91,3399.0,214.8124,215.0894,214.8124,214.8315,3399.0
2022-10-19 12:55:00,224.89,224.96,224.68,224.8,3753.0,214.8124,214.8793,214.6118,214.7264,3753.0
2022-10-19 13:00:00,224.7,224.91,224.28,224.32,5251.0,214.6309,214.8315,214.2297,214.2679,5251.0
2022-10-19 13:05:00,224.29,224.59,224.25,224.4,5232.0,214.2393,214.5258,214.2011,214.3443,5232.0
2022-10-19 13:10:00,224.37,224.59,224.36,224.59,14700.0,214.3157,214.5258,214.3061,214.5258,14700.0
2022-10-19 13:15:00,224.52,224.71,223.89,223.92,6497.0,214.459,214.6405,213.8572,213.8859,6497.0
2022-10-19 13:20:00,224.08,224.38,224.02,224.14,11090.0,214.0387,214.3252,213.9814,214.096,11090.0
2022-10-19 13:25:00,224.28,224.63,224.28,224.52,3252.0,214.2297,214.564,214.2297,214.459,3252.0
2022-10-19 13:30:00,224.45,224.6,224.36,224.5,2902.0,214.3921,214.5354,214.3061,214.4399,2902.0
2022-10-19 13:35:00,224.54,224.63,224.45,224.56,1893.0,214.4781,214.564,214.3921,214.4972,1893.0
2022-10-19 13:40:00,224.48,224.6,224.36,224.4,2400.0,214.4208,214.5354,214.3061,214.3443,2400.0
2022-10-19 13:45:00,224.4,224.49,224.2,224.37,1747.0,214.3443,214.4303,214.1533,214.3157,1747.0
2022-10-19 13:50:00,224.46,224.66,224.36,224.65,3363.0,214.4017,214.5927,214.3061,214.5831,3363.0
2022-10-19 13:55:00,224.73,224.86,224.57,224.82,3707.0,214.6596,214.7837,214.5067,214.7455,3707.0
2022-10-19 14:00:00,224.75,225.26,224.49,225.26,3615.0,214.6787,215.1658,214.4303,215.1658,3615.0
2022-10-19 14:05:00,225.2,225.38,225.18,225.29,2491.0,215.1085,215.2804,215.0894,215.1945,2491.0
2022-10-19 14:10:00,225.21,225.28,225.12,225.27,2460.0,215.118,215.1849,215.0321,215.1754,2460.0
2022-10-19 14:15:00,225.25,225.5,225.23,225.35,6503.0,215.1563,215.3951,215.1372,215.2518,6503.0
2022-10-19 14:20:00,225.36,225.36,225.19,225.22,2668.0,215.2613,215.2613,215.0989,215.1276,2668.0
2022-10-19 14:25:00,225.22,225.56,225.13,225.53,6420.0,215.1276,215.4524,215.0416,215.4237,6420.0
2022-10-19 14:30:00,225.49,225.59,225.33,225.49,4549.0,215.3855,215.481,215.2327,215.3855,4549.0
2022-10-19 14:35:00,225.44,225.44,225.18,225.19,2244.0,215.3377,215.3377,215.0894,215.0989,2244.0
2022-10-19 14:40:00,225.2,225.36,225.02,225.15,5136.0,215.1085,215.2613,214.9366,215.0607,5136.0
2022-10-19 14:45:00,225.09,225.18,224.79,224.98,11364.0,215.0034,215.0894,214.7169,214.8984,11364.0
2022-10-19 14:50:00,224.99,224.99,224.88,224.98,2463.0,214.9079,214.9079,214.8028,214.8984,2463.0
2022-10-19 14:55:00,224.92,225.27,224.92,225.15,4316.0,214.841,215.1754,214.841,215.0607,4316.0
2022-10-19 15:00:00,225.15,225.4,225.1,225.12,5459.0,215.0607,215.2995,215.013,215.0321,5459.0
2022-10-19 15:05:00,225.2,225.45,225.19,225.45,5831.0,215.1085,215.3473,215.0989,215.3473,5831.0
2022-10-19 15:10:00,225.51,225.59,225.4,225.53,6435.0,215.4046,215.481,215.2995,215.4237,6435.0
2022-10-19 15:15:00,225.57,225.95,225.56,225.87,6388.0,215.4619,215.8249,215.4524,215.7485,6388.0
2022-10-19 15:20:00,225.87,225.87,225.43,225.43,6196.0,215.7485,215.7485,215.3282,215.3282,6196.0
2022-10-19 15:25:00,225.44,225.51,225.04,225.11,7178.0,215.3377,215.4046,214.9557,215.0225,7178.0
2022-10-19 15:30:00,225.09,225.15,224.92,225.01,19975.0,215.0034,215.0607,214.841,214.927,19975.0
2022-10-19 15:35:00,224.97,225.2,224.78,224.78,35067.0,214.8888,215.1085,214.7073,214.7073,35067.0
2022-10-19 15:40:00,224.81,225.49,224.8,225.49,17256.0,214.736,215.3855,214.7264,215.3855,17256.0
2022-10-19 15:45:00,225.43,225.43,224.97,225.07,26540.0,215.3282,215.3282,214.8888,214.9843,26540.0
2022-10-19 15:50:00,225.03,225.4,225.0,225.39,32611.0,214.9461,215.2995,214.9175,215.29,32611.0
2022-10-19 15:55:00,225.43,225.6,225.18,225.37,69352.0,215.3282,215.4906,215.0894,215.2709,69352.0
2022-10-20 09:30:00,225.75,226.22,224.84,225.02,7074.0,215.6338,216.0828,214.7646,214.9366,7074.0
2022-10-20 09:35:00,224.9,225.08,223.76,224.86,2225.0,214.8219,214.9939,213.733,214.7837,2225.0
2022-10-20 09:40:00,224.88,224.88,223.42,223.77,2893.0,214.8028,214.8028,213.4083,213.7426,2893.0
2022-10-20 09:45:00,223.5,223.77,222.57,223.01,3637.0,213.4847,213.7426,212.5963,213.0166,3637.0
2022-10-20 09:50:00,222.75,224.65,222.75,224.59,4236.0,212.7683,214.5831,212.7683,214.5258,4236.0
2022-10-20 09:55:00,224.63,224.69,224.2,224.21,3372.0,214.564,214.6213,214.1533,214.1629,3372.0
2022-10-20 10:00:00,224.25,224.82,224.09,224.57,8340.0,214.2011,214.7455,214.0482,214.5067,8340.0
2022-10-20 10:05:00,224.63,225.3,224.63,225.28,4705.0,214.564,215.204,214.564,215.1849,4705.0
2022-10-20 10:10:00,225.52,225.74,225.28,225.57,3762.0,215.4142,215.6243,215.1849,215.4619,3762.0
2022-10-20 10:15:00,225.56,226.12,225.46,226.12,5213.0,215.4524,215.9873,215.3568,215.9873,5213.0
2022-10-20 10:20:00,226.12,226.15,225.69,226.04,3044.0,215.9873,216.0159,215.5765,215.9109,3044.0
2022-10-20 10:25:00,226.04,226.12,225.66,225.86,3277.0,215.9109,215.9873,215.5479,215.7389,3277.0
2022-10-20 10:30:00,225.86,225.86,224.9,224.9,2207.0,215.7389,215.7389,214.8219,214.8219,2207.0
2022-10-20 10:35:00,225.03,225.47,224.92,225.46,5147.0,214.9461,215.3664,214.841,215.3568,5147.0
2022-10-20 10:40:00,225.23,225.25,224.83,225.06,2213.0,215.1372,215.1563,214.7551,214.9748,2213.0
2022-10-20 10:45:00,225.06,225.23,224.63,225.12,7251.0,214.9748,215.1372,214.564,215.0321,7251.0
2022-10-20 10:50:00,225.43,225.56,225.43,225.56,789.0,215.3282,215.4524,215.3282,215.4524,789.0
2022-10-20 10:55:00,225.4,225.91,225.29,225.83,1677.0,215.2995,215.7867,215.1945,215.7103,1677.0
2022-10-20 11:00:00,226.13,226.39,226.11,226.3,3893.0,215.9968,216.2452,215.9777,216.1592,3893.0
2022-10-20 11:05:00,226.23,226.44,226.19,226.25,2219.0,216.0923,216.2929,216.0541,216.1114,2219.0
2022-10-20 11:10:00,226.34,226.34,225.92,225.93,2671.0,216.1974,216.1974,215.7962,215.8058,2671.0
2022-10-20 11:15:00,225.79,225.93,225.35,225.41,2170.0,215.6721,215.8058,215.2518,215.3091,2170.0
2022-10-20 11:20:00,225.52,226.32,225.52,226.32,3328.0,215.4142,216.1783,215.4142,216.1783,3328.0
2022-10-20 11:25:00,226.13,226.13,225.24,225.48,10955.0,215.9968,215.9968,215.1467,215.3759,10955.0
2022-10-20 11:30:00,225.47,225.57,225.23,225.52,21294.0,215.3664,215.4619,215.1372,215.4142,21294.0
2022-10-20 11:35:00,225.56,226.03,225.55,225.91,8652.0,215.4524,215.9013,215.4428,215.7867,8652.0
2022-10-20 11:40:00,225.88,225.88,225.43,225.53,2708.0,215.758,215.758,215.3282,215.4237,2708.0
2022-10-20 11:45:00,225.53,225.54,225.15,225.23,5801.0,215.4237,215.4333,215.0607,215.1372,5801.0
2022-10-20 11:50:00,225.3,225.35,225.12,225.15,2389.0,215.204,215.2518,215.0321,215.0607,2389.0
2022-10-20 11:55:00,225.04,225.04,224.65,224.65,2434.0,214.9557,214.9557,214.5831,214.5831,2434.0
2022-10-20 12:00:00,224.83,224.91,224.56,224.8,1832.0,214.7551,214.8315,214.4972,214.7264,1832.0
2022-10-20 12:05:00,224.92,224.92,224.33,224.33,2807.0,214.841,214.841,214.2775,214.2775,2807.0
2022-10-20 12:10:00,224.32,224.63,224.22,224.57,3012.0,214.2679,214.564,214.1724,214.5067,3012.0
2022-10-20 12:15:00,224.72,224.85,224.63,224.75,2277.0,214.65,214.7742,214.564,214.6787,2277.0
2022-10-20 12:20:00,224.75,224.75,224.26,224.34,4178.0,214.6787,214.6787,214.2106,214.287,4178.0
2022-10-20 12:25:00,224.3,224.4,224.24,224.4,1305.0,214.2488,214.3443,214.1915,214.3443,1305.0
2022-10-20 12:30:00,224.39,224.39,224.16,224.3,2453.0,214.3348,214.3348,214.1151,214.2488,2453.0
2022-10-20 12:35:00,224.26,224.34,224.16,224.29,2334.0,214.2106,214.287,214.1151,214.2393,2334.0
2022-10-20 12:40:00,224.32,224.34,224.2,224.25,1020.0,214.2679,214.287,214.1533,214.2011,1020.0
2022-10-20 12:45:00,224.22,224.7,224.22,224.7,2860.0,214.1724,214.6309,214.1724,214.6309,2860.0
2022-10-20 12:50:00,224.57,224.57,224.23,224.24,1786.0,214.5067,214.5067,214.182,214.1915,1786.0
2022-10-20 12:55:00,224.24,224.35,224.16,224.35,3231.0,214.1915,214.2966,214.1151,214.2966,3231.0
2022-10-20 13:00:00,224.33,224.45,224.24,224.38,1966.0,214.2775,214.3921,214.1915,214.3252,1966.0
2022-10-20 13:05:00,224.36,224.37,223.71,223.71,4087.0,214.3061,214.3157,213.6853,213.6853,4087.0
2022-10-20 13:10:00,223.78,224.1,223.69,224.0,3724.0,213.7521,214.0578,213.6662,213.9623,3724.0
2022-10-20 13:15:00,223.99,224.07,223.71,223.89,19806.0,213.9527,214.0291,213.6853,213.8572,19806.0
2022-10-20 13:20:00,223.86,224.35,223.85,224.2,4011.0,213.8285,214.2966,213.819,214.1533,4011.0
2022-10-20 13:25:00,224.2,224.42,223.83,224.02,7245.0,214.1533,214.3634,213.7999,213.9814,7245.0
2022-10-20 13:30:00,224.05,224.1,223.86,223.93,4532.0,214.01,214.0578,213.8285,213.8954,4532.0
2022-10-20 13:35:00,223.8,223.87,223.57,223.57,10993.0,213.7712,213.8381,213.5515,213.5515,10993.0
2022-10-20 13:40:00,223.52,223.88,223.39,223.72,12732.0,213.5038,213.8476,213.3796,213.6948,12732.0
2022-10-20 13:45:00,223.7,223.7,222.9,223.02,12045.0,213.6757,213.6757,212.9116,213.0262,12045.0
2022-10-20 13:50:00,223.02,223.15,222.94,223.03,1046.0,213.0262,213.1504,212.9498,213.0357,1046.0
2022-10-20 13:55:00,223.1,223.39,223.06,223.38,3401.0,213.1026,213.3796,213.0644,213.3701,3401.0
2022-10-20 14:00:00,223.3,223.49,223.3,223.34,2020.0,213.2936,213.4751,213.2936,213.3318,2020.0
2022-10-20 14:05:00,223.32,223.39,223.16,223.37,1818.0,213.3127,213.3796,213.1599,213.3605,1818.0
2022-10-20 14:10:00,223.46,223.46,222.82,222.86,5474.0,213.4465,213.4465,212.8351,212.8734,5474.0
2022-10-20 14:15:00,222.83,222.9,222.58,222.73,4696.0,212.8447,212.9116,212.6059,212.7492,4696.0
2022-10-20 14:20:00,222.73,222.73,222.52,222.56,8113.0,212.7492,212.7492,212.5486,212.5868,8113.0
2022-10-20 14:25:00,222.56,222.65,222.3,222.38,5303.0,212.5868,212.6728,212.3384,212.4149,5303.0
2022-10-20 14:30:00,222.37,222.5,222.22,222.43,13029.0,212.4053,212.5295,212.262,212.4626,13029.0
2022-10-20 14:35:00,222.45,222.79,222.27,222.72,20091.0,212.4817,212.8065,212.3098,212.7396,20091.0
2022-10-20 14:40:00,222.67,223.13,222.57,222.57,2459.0,212.6919,213.1313,212.5963,212.5963,2459.0
2022-10-20 14:45:00,222.58,222.84,222.57,222.72,2314.0,212.6059,212.8543,212.5963,212.7396,2314.0
2022-10-20 14:50:00,222.7,222.94,222.7,222.94,927.0,212.7205,212.9498,212.7205,212.9498,927.0
2022-10-20 14:55:00,222.91,223.1,222.79,222.9,9772.0,212.9211,213.1026,212.8065,212.9116,9772.0
2022-10-20 15:00:00,222.81,222.98,222.75,222.75,753.0,212.8256,212.988,212.7683,212.7683,753.0
2022-10-20 15:05:00,222.97,223.1,222.81,223.05,10640.0,212.9784,213.1026,212.8256,213.0548,10640.0
2022-10-20 15:10:00,223.03,223.04,222.83,222.83,2006.0,213.0357,213.0453,212.8447,212.8447,2006.0
2022-10-20 15:15:00,222.87,222.91,222.63,222.67,5198.0,212.8829,212.9211,212.6537,212.6919,5198.0
2022-10-20 15:20:00,222.68,222.68,222.37,222.59,3623.0,212.7014,212.7014,212.4053,212.6155,3623.0
2022-10-20 15:25:00,222.75,222.75,222.4,222.65,3625.0,212.7683,212.7683,212.434,212.6728,3625.0
2022-10-20 15:30:00,222.65,222.7,222.51,222.57,5433.0,212.6728,212.7205,212.539,212.5963,5433.0
2022-10-20 15:35:00,222.57,222.88,222.52,222.7,6303.0,212.5963,212.8925,212.5486,212.7205,6303.0
2022-10-20 15:40:00,222.7,223.1,222.65,223.1,4983.0,212.7205,213.1026,212.6728,213.1026,4983.0
2022-10-20 15:45:00,223.01,223.13,222.75,223.0,10335.0,213.0166,213.1313,212.7683,213.0071,10335.0
2022-10-20 15:50:00,223.0,223.23,222.95,222.96,27768.0,213.0071,213.2268,212.9593,212.9689,27768.0
2022-10-20 15:55:00,222.93,223.0,222.46,222.48,56626.0,212.9402,213.0071,212.4913,212.5104,56626.0
2022-10-21 09:30:00,222.87,222.87,221.48,221.73,97726.0,212.8829,212.8829,211.5552,211.794,97726.0
2022-10-21 09:35:00,221.56,221.56,220.59,220.75,3487.0,211.6316,211.6316,210.7051,210.8579,3487.0
2022-10-21 09:40:00,221.1,221.56,221.0,221.42,3466.0,211.1922,211.6316,211.0967,211.4979,3466.0
2022-10-21 09:45:00,221.81,222.7,221.6,222.27,18169.0,211.8704,212.7205,211.6698,212.3098,18169.0
2022-10-21 09:50:00,222.18,222.95,222.15,222.72,36859.0,212.2238,212.9593,212.1952,212.7396,36859.0
2022-10-21 09:55:00,222.83,223.4,222.65,223.1,51825.0,212.8447,213.3892,212.6728,213.1026,51825.0
2022-10-21 10:00:00,223.39,223.54,223.05,223.05,40743.0,213.3796,213.5229,213.0548,213.0548,40743.0
2022-10-21 10:05:00,223.1,223.83,223.0,223.3,15628.0,213.1026,213.7999,213.0071,213.2936,15628.0
2022-10-21 10:10:00,223.33,223.5,222.74,222.78,9763.0,213.3223,213.4847,212.7587,212.7969,9763.0
2022-10-21 10:15:00,222.9,223.01,222.65,222.69,13553.0,212.9116,213.0166,212.6728,212.711,13553.0
2022-10-21 10:20:00,222.68,222.69,221.72,221.73,4603.0,212.7014,212.711,211.7844,211.794,4603.0
2022-10-21 10:25:00,221.51,221.83,221.29,221.57,2950.0,211.5838,211.8895,211.3737,211.6412,2950.0
2022-10-21 10:30:00,221.65,221.85,221.08,221.09,3222.0,211.7176,211.9086,211.1731,211.1827,3222.0
2022-10-21 10:35:00,221.09,221.5,220.67,221.42,5000.0,211.1827,211.5743,210.7815,211.4979,5000.0
2022-10-21 10:40:00,221.57,221.68,221.24,221.4,1813.0,211.6412,211.7462,211.3259,211.4788,1813.0
2022-10-21 10:45:00,221.32,221.78,221.24,221.57,6223.0,211.4024,211.8418,211.3259,211.6412,6223.0
2022-10-21 10:50:00,221.51,221.68,221.34,221.59,5046.0,211.5838,211.7462,211.4215,211.6603,5046.0
2022-10-21 10:55:00,221.45,221.45,220.8,221.1,3037.0,211.5265,211.5265,210.9057,211.1922,3037.0
2022-10-21 11:00:00,221.09,221.22,220.68,220.81,3015.0,211.1827,211.3068,210.791,210.9152,3015.0
2022-10-21 11:05:00,220.99,221.09,220.75,220.97,3100.0,211.0872,211.1827,210.8579,211.068,3100.0
2022-10-21 11:10:00,221.05,221.37,221.0,221.08,3520.0,211.1445,211.4501,211.0967,211.1731,3520.0
2022-10-21 11:15:00,221.09,221.34,221.02,221.03,2091.0,211.1827,211.4215,211.1158,211.1254,2091.0
2022-10-21 11:20:00,221.03,221.63,220.9,221.27,3236.0,211.1254,211.6985,211.0012,211.3546,3236.0
2022-10-21 11:25:00,221.26,221.65,221.23,221.5,3722.0,211.3451,211.7176,211.3164,211.5743,3722.0
2022-10-21 11:30:00,221.46,221.78,221.31,221.68,4310.0,211.5361,211.8418,211.3928,211.7462,4310.0
2022-10-21 11:35:00,221.7,221.7,220.79,220.79,938.0,211.7653,211.7653,210.8961,210.8961,938.0
2022-10-21 11:40:00,220.77,221.41,220.63,221.41,2593.0,210.877,211.4883,210.7433,211.4883,2593.0
2022-10-21 11:45:00,221.22,221.62,221.21,221.5,3059.0,211.3068,211.6889,211.2973,211.5743,3059.0
2022-10-21 11:50:00,221.72,221.72,221.14,221.16,3302.0,211.7844,211.7844,211.2304,211.2495,3302.0
2022-10-21 11:55:00,221.44,221.53,221.26,221.51,1303.0,211.517,211.603,211.3451,211.5838,1303.0
2022-10-21 12:00:00,221.53,222.0,221.49,221.93,16614.0,211.603,212.0519,211.5647,211.985,16614.0
2022-10-21 12:05:00,221.86,221.86,221.49,221.7,1789.0,211.9182,211.9182,211.5647,211.7653,1789.0
2022-10-21 12:10:00,221.44,221.67,221.36,221.67,802.0,211.517,211.7367,211.4406,211.7367,802.0
2022-10-21 12:15:00,221.57,221.74,221.44,221.52,1505.0,211.6412,211.8035,211.517,211.5934,1505.0
2022-10-21 12:20:00,221.45,221.87,221.38,221.87,4778.0,211.5265,211.9277,211.4597,211.9277,4778.0
2022-10-21 12:25:00,221.83,221.97,221.03,221.03,3766.0,211.8895,212.0232,211.1254,211.1254,3766.0
2022-10-21 12:30:00,221.11,221.57,221.1,221.56,1433.0,211.2018,211.6412,211.1922,211.6316,1433.0
2022-10-21 12:35:00,221.6,221.89,221.31,221.32,6707.0,211.6698,211.9468,211.3928,211.4024,6707.0
2022-10-21 12:40:00,221.44,221.98,221.44,221.97,4624.0,211.517,212.0328,211.517,212.0232,4624.0
2022-10-21 12:45:00,222.24,222.75,222.15,222.71,7677.0,212.2811,212.7683,212.1952,212.7301,7677.0
2022-10-21 12:50:00,222.72,222.9,222.71,222.9,982.0,212.7396,212.9116,212.7301,212.9116,982.0
2022-10-21 12:55:00,223.01,223.01,222.55,222.7,3258.0,213.0166,213.0166,212.5772,212.7205,3258.0
2022-10-21 13:00:00,222.67,222.86,222.66,222.67,6445.0,212.6919,212.8734,212.6823,212.6919,6445.0
2022-10-21 13:05:00,222.66,222.82,222.5,222.51,55868.0,212.6823,212.8351,212.5295,212.539,55868.0
2022-10-21 13:10:00,222.51,222.53,222.08,222.08,5512.0,212.539,212.5581,212.1283,212.1283,5512.0
2022-10-21 13:15:00,222.11,222.48,221.82,222.45,3384.0,212.157,212.5104,211.88,212.4817,3384.0
2022-10-21 13:20:00,222.41,222.5,221.96,222.03,3379.0,212.4435,212.5295,212.0137,212.0805,3379.0
2022-10-21 13:25:00,221.96,222.62,221.88,222.62,1600.0,212.0137,212.6441,211.9373,212.6441,1600.0
2022-10-21 13:30:00,222.63,222.77,222.56,222.56,3600.0,212.6537,212.7874,212.5868,212.5868,3600.0
2022-10-21 13:35:00,222.52,222.83,222.51,222.72,6454.0,212.5486,212.8447,212.539,212.7396,6454.0
2022-10-21 13:40:00,222.91,223.34,222.87,223.24,3644.0,212.9211,213.3318,212.8829,213.2363,3644.0
2022-10-21 13:45:00,223.35,223.42,223.26,223.33,1673.0,213.3414,213.4083,213.2554,213.3223,1673.0
2022-10-21 13:50:00,223.42,223.74,223.42,223.59,7048.0,213.4083,213.7139,213.4083,213.5706,7048.0
2022-10-21 13:55:00,223.54,223.71,223.47,223.71,3038.0,213.5229,213.6853,213.456,213.6853,3038.0
2022-10-21 14:00:00,223.7,223.73,223.56,223.58,9842.0,213.6757,213.7044,213.542,213.5611,9842.0
2022-10-21 14:05:00,223.58,223.81,223.41,223.81,16581.0,213.5611,213.7808,213.3987,213.7808,16581.0
2022-10-21 14:10:00,223.83,223.83,223.41,223.43,23996.0,213.7999,213.7999,213.3987,213.4178,23996.0
2022-10-21 14:15:00,223.56,223.8,223.31,223.45,45805.0,213.542,213.7712,213.3032,213.4369,45805.0
2022-10-21 14:20:00,223.46,223.76,223.42,223.69,26366.0,213.4465,213.733,213.4083,213.6662,26366.0
2022-10-21 14:25:00,223.69,223.84,223.29,223.37,21732.0,213.6662,213.8094,213.2841,213.3605,21732.0
2022-10-21 14:30:00,223.39,223.72,223.35,223.43,70732.0,213.3796,213.6948,213.3414,213.4178,70732.0
2022-10-21 14:35:00,223.43,223.69,223.29,223.3,8373.0,213.4178,213.6662,213.2841,213.2936,8373.0
2022-10-21 14:40:00,223.3,223.32,222.92,223.01,9778.0,213.2936,213.3127,212.9307,213.0166,9778.0
2022-10-21 14:45:00,223.0,223.12,222.83,222.9,4402.0,213.0071,213.1217,212.8447,212.9116,4402.0
2022-10-21 14:50:00,222.96,223.04,222.75,222.84,3692.0,212.9689,213.0453,212.7683,212.8543,3692.0
2022-10-21 14:55:00,222.93,223.22,222.88,223.14,8733.0,212.9402,213.2172,212.8925,213.1408,8733.0
2022-10-21 15:00:00,223.16,223.35,223.13,223.34,14290.0,213.1599,213.3414,213.1313,213.3318,14290.0
2022-10-21 15:05:00,223.34,223.34,223.04,223.09,14670.0,213.3318,213.3318,213.0453,213.093,14670.0
2022-10-21 15:10:00,223.16,223.39,223.07,223.39,32818.0,213.1599,213.3796,213.0739,213.3796,32818.0
2022-10-21 15:15:00,223.42,223.43,223.2,223.31,30479.0,213.4083,213.4178,213.1981,213.3032,30479.0
2022-10-21 15:20:00,223.31,224.09,223.15,224.09,49042.0,213.3032,214.0482,213.1504,214.0482,49042.0
2022-10-21 15:25:00,224.09,224.4,223.91,224.4,4312.0,214.0482,214.3443,213.8763,214.3443,4312.0
2022-10-21 15:30:00,224.29,224.35,223.8,223.85,7862.0,214.2393,214.2966,213.7712,213.819,7862.0
2022-10-21 15:35:00,223.84,224.01,223.73,223.88,14996.0,213.8094,213.9718,213.7044,213.8476,14996.0
2022-10-21 15:40:00,223.88,223.9,223.63,223.7,17392.0,213.8476,213.8668,213.6088,213.6757,17392.0
2022-10-21 15:45:00,223.63,223.8,223.54,223.65,41745.0,213.6088,213.7712,213.5229,213.628,41745.0
2022-10-21 15:50:00,223.89,223.89,223.44,223.52,40911.0,213.8572,213.8572,213.4274,213.5038,40911.0
2022-10-21 15:55:00,223.47,223.66,223.33,223.65,66838.0,213.456,213.6375,213.3223,213.628,66838.0
2022-10-24 09:30:00,225.69,226.04,224.5,225.12,30658.0,215.5765,215.9109,214.4399,215.0321,30658.0
2022-10-24 09:35:00,224.93,225.8,224.81,225.67,13311.0,214.8506,215.6816,214.736,215.5574,13311.0
2022-10-24 09:40:00,225.51,225.85,225.04,225.84,5305.0,215.4046,215.7294,214.9557,215.7198,5305.0
2022-10-24 09:45:00,225.94,227.26,225.93,226.13,14536.0,215.8153,217.0762,215.8058,215.9968,14536.0
2022-10-24 09:50:00,225.9,226.62,225.81,226.45,3798.0,215.7771,216.4649,215.6912,216.3025,3798.0
2022-10-24 09:55:00,226.64,226.66,225.75,226.26,34923.0,216.484,216.5031,215.6338,216.121,34923.0
2022-10-24 10:00:00,226.32,226.39,225.31,225.31,4743.0,216.1783,216.2452,215.2136,215.2136,4743.0
2022-10-24 10:05:00,225.02,225.07,224.29,224.53,3221.0,214.9366,214.9843,214.2393,214.4685,3221.0
2022-10-24 10:10:00,224.46,225.17,224.43,225.02,8533.0,214.4017,215.0798,214.373,214.9366,8533.0
2022-10-24 10:15:00,224.87,224.92,224.19,224.92,5038.0,214.7933,214.841,214.1438,214.841,5038.0
2022-10-24 10:20:00,224.73,224.74,224.19,224.45,5144.0,214.6596,214.6691,214.1438,214.3921,5144.0
2022-10-24 10:25:00,224.51,225.0,224.28,225.0,10264.0,214.4494,214.9175,214.2297,214.9175,10264.0
2022-10-24 10:30:00,225.0,225.46,224.83,225.2,3287.0,214.9175,215.3568,214.7551,215.1085,3287.0
2022-10-24 10:35:00,225.36,225.84,225.24,225.74,22934.0,215.2613,215.7198,215.1467,215.6243,22934.0
2022-10-24 10:40:00,225.62,225.9,225.6,225.77,6826.0,215.5097,215.7771,215.4906,215.653,6826.0
2022-10-24 10:45:00,225.73,225.73,225.21,225.33,8714.0,215.6147,215.6147,215.118,215.2327,8714.0
2022-10-24 10:50:00,225.26,225.68,224.99,225.45,14567.0,215.1658,215.567,214.9079,215.3473,14567.0
2022-10-24 10:55:00,225.38,226.18,225.01,226.08,6148.0,215.2804,216.0446,214.927,215.9491,6148.0
2022-10-24 11:00:00,225.88,226.22,225.75,225.91,5450.0,215.758,216.0828,215.6338,215.7867,5450.0
2022-10-24 11:05:00,225.93,226.2,225.74,226.0,10951.0,215.8058,216.0637,215.6243,215.8726,10951.0
2022-10-24 11:10:00,225.93,225.93,225.29,225.52,28649.0,215.8058,215.8058,215.1945,215.4142,28649.0
2022-10-24 11:15:00,225.52,225.75,225.1,225.3,77146.0,215.4142,215.6338,215.013,215.204,77146.0
2022-10-24 11:20:00,225.26,225.64,225.24,225.43,28383.0,215.1658,215.5288,215.1467,215.3282,28383.0
2022-10-24 11:25:00,225.38,225.69,225.16,225.65,9487.0,215.2804,215.5765,215.0703,215.5383,9487.0
2022-10-24 11:30:00,225.57,225.89,225.57,225.75,6243.0,215.4619,215.7676,215.4619,215.6338,6243.0
2022-10-24 11:35:00,225.87,226.29,225.87,225.99,4488.0,215.7485,216.1497,215.7485,215.8631,4488.0
2022-10-24 11:40:00,225.95,226.01,225.54,225.63,16444.0,215.8249,215.8822,215.4333,215.5192,16444.0
2022-10-24 11:45:00,225.43,225.46,225.18,225.32,5338.0,215.3282,215.3568,215.0894,215.2231,5338.0
2022-10-24 11:50:00,225.29,225.73,225.16,225.42,10434.0,215.1945,215.6147,215.0703,215.3186,10434.0
2022-10-24 11:55:00,225.46,225.61,225.28,225.45,7106.0,215.3568,215.5001,215.1849,215.3473,7106.0
2022-10-24 12:00:00,225.41,225.71,224.88,225.24,8004.0,215.3091,215.5956,214.8028,215.1467,8004.0
2022-10-24 12:05:00,225.24,225.41,224.98,224.98,3621.0,215.1467,215.3091,214.8984,214.8984,3621.0
2022-10-24 12:10:00,225.04,225.27,225.02,225.05,2912.0,214.9557,215.1754,214.9366,214.9652,2912.0
2022-10-24 12:15:00,225.06,225.11,224.82,225.11,6183.0,214.9748,215.0225,214.7455,215.0225,6183.0
2022-10-24 12:20:00,225.15,225.33,225.01,225.15,1725.0,215.0607,215.2327,214.927,215.0607,1725.0
2022-10-24 12:25:00,225.51,225.57,225.39,225.57,1602.0,215.4046,215.4619,215.29,215.4619,1602.0
2022-10-24 12:30:00,225.41,225.71,225.4,225.5,4354.0,215.3091,215.5956,215.2995,215.3951,4354.0
2022-10-24 12:35:00,225.51,225.6,225.38,225.53,6273.0,215.4046,215.4906,215.2804,215.4237,6273.0
2022-10-24 12:40:00,225.57,225.59,225.28,225.59,4390.0,215.4619,215.481,215.1849,215.481,4390.0
2022-10-24 12:45:00,225.64,225.64,225.41,225.48,1987.0,215.5288,215.5288,215.3091,215.3759,1987.0
2022-10-24 12:50:00,225.46,225.56,225.3,225.31,2700.0,215.3568,215.4524,215.204,215.2136,2700.0
2022-10-24 12:55:00,225.25,225.37,225.05,225.13,7403.0,215.1563,215.2709,214.9652,215.0416,7403.0
2022-10-24 13:00:00,225.15,225.45,224.96,225.45,3574.0,215.0607,215.3473,214.8793,215.3473,3574.0
2022-10-24 13:05:00,225.52,225.52,225.25,225.46,3214.0,215.4142,215.4142,215.1563,215.3568,3214.0
2022-10-24 13:10:00,225.35,225.35,225.05,225.29,2154.0,215.2518,215.2518,214.9652,215.1945,2154.0
2022-10-24 13:15:00,225.28,225.35,225.13,225.3,2599.0,215.1849,215.2518,215.0416,215.204,2599.0
2022-10-24 13:20:00,225.29,225.37,225.0,225.08,8392.0,215.1945,215.2709,214.9175,214.9939,8392.0
2022-10-24 13:25:00,225.19,225.52,225.09,225.12,4950.0,215.0989,215.4142,215.0034,215.0321,4950.0
2022-10-24 13:30:00,225.09,225.27,225.01,225.09,3500.0,215.0034,215.1754,214.927,215.0034,3500.0
2022-10-24 13:35:00,225.18,225.18,224.86,224.93,3579.0,215.0894,215.0894,214.7837,214.8506,3579.0
2022-10-24 13:40:00,224.93,225.13,224.92,225.03,2309.0,214.8506,215.0416,214.841,214.9461,2309.0
2022-10-24 13:45:00,225.03,225.35,224.96,225.14,3683.0,214.9461,215.2518,214.8793,215.0512,3683.0
2022-10-24 13:50:00,225.1,225.5,225.1,225.4,2269.0,215.013,215.3951,215.013,215.2995,2269.0
2022-10-24 13:55:00,225.5,225.51,225.14,225.22,3834.0,215.3951,215.4046,215.0512,215.1276,3834.0
2022-10-24 14:00:00,225.26,225.59,225.26,225.45,4136.0,215.1658,215.481,215.1658,215.3473,4136.0
2022-10-24 14:05:00,225.54,225.54,225.4,225.4,2793.0,215.4333,215.4333,215.2995,215.2995,2793.0
2022-10-24 14:10:00,225.47,225.49,225.28,225.46,4324.0,215.3664,215.3855,215.1849,215.3568,4324.0
2022-10-24 14:15:00,225.5,225.56,225.32,225.36,4004.0,215.3951,215.4524,215.2231,215.2613,4004.0
2022-10-24 14:20:00,225.43,225.43,225.22,225.33,5757.0,215.3282,215.3282,215.1276,215.2327,5757.0
2022-10-24 14:25:00,225.28,225.53,225.26,225.33,7352.0,215.1849,215.4237,215.1658,215.2327,7352.0
2022-10-24 14:30:00,225.47,225.52,225.37,225.4,5711.0,215.3664,215.4142,215.2709,215.2995,5711.0
2022-10-24 14:35:00,225.38,225.41,225.33,225.38,7612.0,215.2804,215.3091,215.2327,215.2804,7612.0
2022-10-24 14:40:00,225.37,225.8,225.21,225.71,15307.0,215.2709,215.6816,215.118,215.5956,15307.0
2022-10-24 14:45:00,225.7,225.86,225.63,225.73,16336.0,215.5861,215.7389,215.5192,215.6147,16336.0
2022-10-24 14:50:00,225.7,225.74,225.45,225.48,24201.0,215.5861,215.6243,215.3473,215.3759,24201.0
2022-10-24 14:55:00,225.55,225.6,225.37,225.54,7822.0,215.4428,215.4906,215.2709,215.4333,7822.0
2022-10-24 15:00:00,225.53,225.7,225.48,225.58,8383.0,215.4237,215.5861,215.3759,215.4715,8383.0
2022-10-24 15:05:00,225.58,225.62,225.43,225.47,12515.0,215.4715,215.5097,215.3282,215.3664,12515.0
2022-10-24 15:10:00,225.51,225.59,225.48,225.55,21031.0,215.4046,215.481,215.3759,215.4428,21031.0
2022-10-24 15:15:00,225.48,225.66,225.27,225.34,34435.0,215.3759,215.5479,215.1754,215.2422,34435.0
2022-10-24 15:20:00,225.34,225.38,225.15,225.27,21965.0,215.2422,215.2804,215.0607,215.1754,21965.0
2022-10-24 15:25:00,225.24,225.5,225.19,225.33,17570.0,215.1467,215.3951,215.0989,215.2327,17570.0
2022-10-24 15:30:00,225.33,225.34,225.14,225.29,9114.0,215.2327,215.2422,215.0512,215.1945,9114.0
2022-10-24 15:35:00,225.27,225.3,224.95,225.22,14450.0,215.1754,215.204,214.8697,215.1276,14450.0
2022-10-24 15:40:00,225.22,225.33,225.04,225.11,21374.0,215.1276,215.2327,214.9557,215.0225,21374.0
2022-10-24 15:45:00,225.13,225.31,225.06,225.24,21422.0,215.0416,215.2136,214.9748,215.1467,21422.0
2022-10-24 15:50:00,225.35,225.44,225.01,225.08,35005.0,215.2518,215.3377,214.927,214.9939,35005.0
2022-10-24 15:55:00,225.06,225.35,224.87,225.32,98721.0,214.9748,215.2518,214.7933,215.2231,98721.0
2022-10-25 09:30:00,225.37,225.88,224.29,224.94,15611.0,215.2709,215.758,214.2393,214.8601,15611.0
2022-10-25 09:35:00,224.93,225.4,224.59,224.95,8117.0,214.8506,215.2995,214.5258,214.8697,8117.0
2022-10-25 09:40:00,225.32,225.34,224.4,224.91,4980.0,215.2231,215.2422,214.3443,214.8315,4980.0
2022-10-25 09:45:00,225.19,225.58,224.91,225.12,14632.0,215.0989,215.4715,214.8315,215.0321,14632.0
2022-10-25 09:50:00,225.08,225.08,224.5,224.85,7897.0,214.9939,214.9939,214.4399,214.7742,7897.0
2022-10-25 09:55:00,224.74,225.18,224.68,225.18,11111.0,214.6691,215.0894,214.6118,215.0894,11111.0
2022-10-25 10:00:00,225.44,225.6,224.78,225.01,5114.0,215.3377,215.4906,214.7073,214.927,5114.0
2022-10-25 10:05:00,225.14,225.44,225.1,225.25,19568.0,215.0512,215.3377,215.013,215.1563,19568.0
2022-10-25 10:10:00,225.26,225.42,225.04,225.26,5411.0,215.1658,215.3186,214.9557,215.1658,5411.0
2022-10-25 10:15:00,225.56,225.61,225.14,225.18,5144.0,215.4524,215.5001,215.0512,215.0894,5144.0
2022-10-25 10:20:00,225.25,225.64,225.25,225.49,11596.0,215.1563,215.5288,215.1563,215.3855,11596.0
2022-10-25 10:25:00,225.49,225.7,225.47,225.63,28657.0,215.3855,215.5861,215.3664,215.5192,28657.0
2022-10-25 10:30:00,225.63,226.29,225.61,225.95,28264.0,215.5192,216.1497,215.5001,215.8249,28264.0
2022-10-25 10:35:00,225.92,225.95,225.54,225.76,45399.0,215.7962,215.8249,215.4333,215.6434,45399.0
2022-10-25 10:40:00,225.86,225.95,225.65,225.73,10124.0,215.7389,215.8249,215.5383,215.6147,10124.0
2022-10-25 10:45:00,225.81,225.87,225.7,225.78,6612.0,215.6912,215.7485,215.5861,215.6625,6612.0
2022-10-25 10:50:00,225.88,225.98,225.77,225.77,21433.0,215.758,215.8535,215.653,215.653,21433.0
2022-10-25 10:55:00,225.77,225.87,225.44,225.56,12547.0,215.653,215.7485,215.3377,215.4524,12547.0
2022-10-25 11:00:00,225.54,225.54,225.27,225.32,7173.0,215.4333,215.4333,215.1754,215.2231,7173.0
2022-10-25 11:05:00,225.29,225.54,225.24,225.44,6089.0,215.1945,215.4333,215.1467,215.3377,6089.0
2022-10-25 11:10:00,225.41,225.53,225.34,225.39,5712.0,215.3091,215.4237,215.2422,215.29,5712.0
2022-10-25 11:15:00,225.42,225.48,225.16,225.47,10707.0,215.3186,215.3759,215.0703,215.3664,10707.0
2022-10-25 11:20:00,225.4,225.4,224.95,225.23,5149.0,215.2995,215.2995,214.8697,215.1372,5149.0
2022-10-25 11:25:00,225.2,225.36,225.11,225.28,7072.0,215.1085,215.2613,215.0225,215.1849,7072.0
2022-10-25 11:30:00,225.35,225.35,225.12,225.2,7500.0,215.2518,215.2518,215.0321,215.1085,7500.0
2022-10-25 11:35:00,225.19,225.51,225.19,225.36,4733.0,215.0989,215.4046,215.0989,215.2613,4733.0
2022-10-25 11:40:00,225.31,225.46,225.09,225.45,4273.0,215.2136,215.3568,215.0034,215.3473,4273.0
2022-10-25 11:45:00,225.29,225.47,225.27,225.27,7428.0,215.1945,215.3664,215.1754,215.1754,7428.0
2022-10-25 11:50:00,225.35,225.35,225.21,225.22,5847.0,215.2518,215.2518,215.118,215.1276,5847.0
2022-10-25 11:55:00,225.13,225.28,225.06,225.06,6718.0,215.0416,215.1849,214.9748,214.9748,6718.0
2022-10-25 12:00:00,225.07,225.14,224.99,225.05,4308.0,214.9843,215.0512,214.9079,214.9652,4308.0
2022-10-25 12:05:00,225.07,225.66,225.07,225.43,5631.0,214.9843,215.5479,214.9843,215.3282,5631.0
2022-10-25 12:10:00,225.38,225.5,225.37,225.43,5020.0,215.2804,215.3951,215.2709,215.3282,5020.0
2022-10-25 12:15:00,225.41,225.53,225.41,225.51,25565.0,215.3091,215.4237,215.3091,215.4046,25565.0
2022-10-25 12:20:00,225.52,225.56,225.28,225.41,6497.0,215.4142,215.4524,215.1849,215.3091,6497.0
2022-10-25 12:25:00,225.4,225.47,225.31,225.31,3006.0,215.2995,215.3664,215.2136,215.2136,3006.0
2022-10-25 12:30:00,225.27,225.47,225.25,225.33,11597.0,215.1754,215.3664,215.1563,215.2327,11597.0
2022-10-25 12:35:00,225.32,225.35,225.17,225.28,9227.0,215.2231,215.2518,215.0798,215.1849,9227.0
2022-10-25 12:40:00,225.29,225.32,225.08,225.1,8499.0,215.1945,215.2231,214.9939,215.013,8499.0
2022-10-25 12:45:00,225.2,225.47,225.2,225.47,2124.0,215.1085,215.3664,215.1085,215.3664,2124.0
2022-10-25 12:50:00,225.44,225.47,225.25,225.34,4037.0,215.3377,215.3664,215.1563,215.2422,4037.0
2022-10-25 12:55:00,225.43,225.51,225.35,225.35,3300.0,215.3282,215.4046,215.2518,215.2518,3300.0
2022-10-25 13:00:00,225.44,225.59,225.41,225.41,5853.0,215.3377,215.481,215.3091,215.3091,5853.0
2022-10-25 13:05:00,225.42,225.61,225.34,225.51,4604.0,215.3186,215.5001,215.2422,215.4046,4604.0
2022-10-25 13:10:00,225.5,225.58,225.45,225.5,12842.0,215.3951,215.4715,215.3473,215.3951,12842.0
2022-10-25 13:15:00,225.54,225.57,225.2,225.27,18480.0,215.4333,215.4619,215.1085,215.1754,18480.0
2022-10-25 13:20:00,225.22,225.22,225.09,225.11,9532.0,215.1276,215.1276,215.0034,215.0225,9532.0
2022-10-25 13:25:00,225.13,225.32,225.08,225.24,17253.0,215.0416,215.2231,214.9939,215.1467,17253.0
2022-10-25 13:30:00,225.27,225.62,225.22,225.49,9616.0,215.1754,215.5097,215.1276,215.3855,9616.0
2022-10-25 13:35:00,225.49,225.56,225.35,225.39,12498.0,215.3855,215.4524,215.2518,215.29,12498.0
2022-10-25 13:40:00,225.41,225.52,225.38,225.42,14694.0,215.3091,215.4142,215.2804,215.3186,14694.0
2022-10-25 13:45:00,225.35,225.49,225.27,225.32,22132.0,215.2518,215.3855,215.1754,215.2231,22132.0
2022-10-25 13:50:00,225.32,225.54,225.28,225.5,8314.0,215.2231,215.4333,215.1849,215.3951,8314.0
2022-10-25 13:55:00,225.51,225.56,225.4,225.48,17458.0,215.4046,215.4524,215.2995,215.3759,17458.0
2022-10-25 14:00:00,225.47,225.69,225.47,225.66,37339.0,215.3664,215.5765,215.3664,215.5479,37339.0
2022-10-25 14:05:00,225.64,225.86,225.49,225.81,18359.0,215.5288,215.7389,215.3855,215.6912,18359.0
2022-10-25 14:10:00,225.81,225.88,225.46,225.86,4608.0,215.6912,215.758,215.3568,215.7389,4608.0
2022-10-25 14:15:00,225.76,225.93,225.7,225.81,4511.0,215.6434,215.8058,215.5861,215.6912,4511.0
2022-10-25 14:20:00,225.9,225.93,225.72,225.74,8641.0,215.7771,215.8058,215.6052,215.6243,8641.0
2022-10-25 14:25:00,225.69,225.71,225.5,225.54,21174.0,215.5765,215.5956,215.3951,215.4333,21174.0
2022-10-25 14:30:00,225.58,225.94,225.54,225.94,35862.0,215.4715,215.8153,215.4333,215.8153,35862.0
2022-10-25 14:35:00,226.0,226.1,225.78,225.78,14526.0,215.8726,215.9682,215.6625,215.6625,14526.0
2022-10-25 14:40:00,225.77,225.83,225.49,225.53,26300.0,215.653,215.7103,215.3855,215.4237,26300.0
2022-10-25 14:45:00,225.52,226.08,225.49,225.93,22963.0,215.4142,215.9491,215.3855,215.8058,22963.0
2022-10-25 14:50:00,226.1,226.1,225.9,226.01,13839.0,215.9682,215.9682,215.7771,215.8822,13839.0
2022-10-25 14:55:00,226.06,226.15,226.0,226.02,17499.0,215.93,216.0159,215.8726,215.8918,17499.0
2022-10-25 15:00:00,226.01,226.06,225.85,225.94,18729.0,215.8822,215.93,215.7294,215.8153,18729.0
2022-10-25 15:05:00,225.96,226.44,225.94,226.31,17314.0,215.8344,216.2929,215.8153,216.1688,17314.0
2022-10-25 15:10:00,226.31,226.41,226.25,226.36,15044.0,216.1688,216.2643,216.1114,216.2165,15044.0
2022-10-25 15:15:00,226.31,226.44,226.13,226.14,16239.0,216.1688,216.2929,215.9968,216.0064,16239.0
2022-10-25 15:20:00,226.15,226.26,226.05,226.14,21735.0,216.0159,216.121,215.9204,216.0064,21735.0
2022-10-25 15:25:00,226.15,226.19,226.03,226.03,9507.0,216.0159,216.0541,215.9013,215.9013,9507.0
2022-10-25 15:30:00,226.07,226.3,225.99,226.29,30864.0,215.9395,216.1592,215.8631,216.1497,30864.0
2022-10-25 15:35:00,226.31,226.33,226.09,226.33,18244.0,216.1688,216.1879,215.9586,216.1879,18244.0
2022-10-25 15:40:00,226.3,226.38,226.01,226.06,47945.0,216.1592,216.2356,215.8822,215.93,47945.0
2022-10-25 15:45:00,226.12,226.15,225.9,226.02,44329.0,215.9873,216.0159,215.7771,215.8918,44329.0
2022-10-25 15:50:00,226.04,226.1,225.83,225.84,77433.0,215.9109,215.9682,215.7103,215.7198,77433.0
2022-10-25 15:55:00,225.82,225.9,225.63,225.65,146113.0,215.7007,215.7771,215.5192,215.5383,146113.0
2022-10-26 09:30:00,227.2,228.35,225.8,227.7,35708.0,217.0189,218.1173,215.6816,217.4965,35708.0
2022-10-26 09:35:00,227.97,229.22,227.49,228.61,30030.0,217.7544,218.9484,217.2959,218.3657,30030.0
2022-10-26 09:40:00,228.77,228.98,227.82,228.0,31404.0,218.5185,218.7191,217.6111,217.783,31404.0
2022-10-26 09:45:00,228.08,228.36,227.78,227.82,17776.0,217.8594,218.1269,217.5729,217.6111,17776.0
2022-10-26 09:50:00,227.81,228.56,227.73,228.14,6941.0,217.6015,218.3179,217.5251,217.9168,6941.0
2022-10-26 09:55:00,228.15,228.69,228.03,228.22,10047.0,217.9263,218.4421,217.8117,217.9932,10047.0
2022-10-26 10:00:00,228.28,229.28,228.07,228.33,36275.0,218.0505,219.0057,217.8499,218.0982,36275.0
2022-10-26 10:05:00,228.31,229.4,228.06,229.15,26787.0,218.0791,219.1203,217.8403,218.8815,26787.0
2022-10-26 10:10:00,229.3,229.92,229.3,229.69,21094.0,219.0248,219.617,219.0248,219.3973,21094.0
2022-10-26 10:15:00,229.65,230.09,229.47,230.06,21260.0,219.3591,219.7794,219.1872,219.7507,21260.0
2022-10-26 10:20:00,230.06,230.23,229.57,229.8,39158.0,219.7507,219.9131,219.2827,219.5024,39158.0
2022-10-26 10:25:00,229.82,230.97,229.79,230.93,6750.0,219.5215,220.6199,219.4928,220.5817,6750.0
2022-10-26 10:30:00,230.91,231.12,230.61,231.04,5183.0,220.5626,220.7632,220.2761,220.6868,5183.0
2022-10-26 10:35:00,231.05,231.34,230.75,230.86,7543.0,220.6963,220.9734,220.4098,220.5149,7543.0
2022-10-26 10:40:00,230.91,230.92,230.3,230.37,10187.0,220.5626,220.5722,219.98,220.0468,10187.0
2022-10-26 10:45:00,230.38,231.1,230.38,231.03,9872.0,220.0564,220.7441,220.0564,220.6772,9872.0
2022-10-26 10:50:00,231.03,231.18,230.81,230.93,20423.0,220.6772,220.8205,220.4671,220.5817,20423.0
2022-10-26 10:55:00,230.95,231.28,230.93,231.22,25847.0,220.6008,220.916,220.5817,220.8587,25847.0
2022-10-26 11:00:00,231.22,231.58,231.18,231.42,23197.0,220.8587,221.2026,220.8205,221.0498,23197.0
2022-10-26 11:05:00,231.5,231.52,231.3,231.49,12623.0,221.1262,221.1453,220.9351,221.1166,12623.0
2022-10-26 11:10:00,231.51,231.59,231.35,231.36,19842.0,221.1357,221.2122,220.9829,220.9925,19842.0
2022-10-26 11:15:00,231.36,231.75,231.23,231.55,15327.0,220.9925,221.365,220.8683,221.1739,15327.0
2022-10-26 11:20:00,231.52,231.52,231.3,231.36,11178.0,221.1453,221.1453,220.9351,220.9925,11178.0
2022-10-26 11:25:00,231.37,232.41,231.36,232.03,39249.0,221.002,221.9954,220.9925,221.6324,39249.0
2022-10-26 11:30:00,232.19,232.99,232.19,232.72,27180.0,221.7853,222.5494,221.7853,222.2915,27180.0
2022-10-26 11:35:00,232.61,232.81,232.39,232.41,5712.0,222.1864,222.3775,221.9763,221.9954,5712.0
2022-10-26 11:40:00,232.32,232.61,232.11,232.19,7276.0,221.9094,222.1864,221.7088,221.7853,7276.0
2022-10-26 11:45:00,232.17,232.35,231.94,232.34,4900.0,221.7662,221.9381,221.5465,221.9285,4900.0
2022-10-26 11:50:00,232.24,232.24,231.88,232.01,4942.0,221.833,221.833,221.4892,221.6133,4942.0
2022-10-26 11:55:00,232.11,232.17,231.98,232.04,43966.0,221.7088,221.7662,221.5847,221.642,43966.0
2022-10-26 12:00:00,232.04,232.45,232.03,232.34,9762.0,221.642,222.0336,221.6324,221.9285,9762.0
2022-10-26 12:05:00,232.29,232.36,232.08,232.12,15902.0,221.8808,221.9476,221.6802,221.7184,15902.0
2022-10-26 12:10:00,232.12,232.36,232.11,232.18,9470.0,221.7184,221.9476,221.7088,221.7757,9470.0
2022-10-26 12:15:00,232.2,232.27,231.96,232.09,12479.0,221.7948,221.8617,221.5656,221.6897,12479.0
2022-10-26 12:20:00,232.1,232.23,232.0,232.16,12961.0,221.6993,221.8235,221.6038,221.7566,12961.0
2022-10-26 12:25:00,232.17,232.37,231.96,232.21,14484.0,221.7662,221.9572,221.5656,221.8044,14484.0
2022-10-26 12:30:00,232.3,232.7,232.24,232.57,3675.0,221.8903,222.2724,221.833,222.1482,3675.0
2022-10-26 12:35:00,232.56,232.84,232.5,232.84,3613.0,222.1387,222.4061,222.0814,222.4061,3613.0
2022-10-26 12:40:00,232.86,232.91,232.66,232.88,5650.0,222.4252,222.473,222.2342,222.4443,5650.0
2022-10-26 12:45:00,232.84,233.08,232.77,232.97,4284.0,222.4061,222.6354,222.3393,222.5303,4284.0
2022-10-26 12:50:00,232.96,233.27,232.96,233.14,4637.0,222.5208,222.8169,222.5208,222.6927,4637.0
2022-10-26 12:55:00,233.14,233.43,232.72,232.72,10561.0,222.6927,222.9697,222.2915,222.2915,10561.0
2022-10-26 13:00:00,232.73,232.73,232.28,232.53,11566.0,222.3011,222.3011,221.8712,222.11,11566.0
2022-10-26 13:05:00,232.54,232.54,232.28,232.4,9648.0,222.1196,222.1196,221.8712,221.9859,9648.0
2022-10-26 13:10:00,232.43,232.83,232.29,232.83,6257.0,222.0145,222.3966,221.8808,222.3966,6257.0
2022-10-26 13:15:00,232.71,233.3,232.7,233.3,5971.0,222.282,222.8455,222.2724,222.8455,5971.0
2022-10-26 13:20:00,233.4,233.4,232.77,233.02,11376.0,222.941,222.941,222.3393,222.5781,11376.0
2022-10-26 13:25:00,233.09,233.48,232.96,233.36,5471.0,222.6449,223.0175,222.5208,222.9028,5471.0
2022-10-26 13:30:00,233.29,233.35,233.17,233.27,4628.0,222.836,222.8933,222.7213,222.8169,4628.0
2022-10-26 13:35:00,233.3,233.34,232.99,233.3,8820.0,222.8455,222.8837,222.5494,222.8455,8820.0
2022-10-26 13:40:00,233.39,233.61,233.28,233.31,5675.0,222.9315,223.1416,222.8264,222.8551,5675.0
2022-10-26 13:45:00,233.31,233.42,232.83,232.99,10848.0,222.8551,222.9601,222.3966,222.5494,10848.0
2022-10-26 13:50:00,232.98,233.06,232.69,233.06,7061.0,222.5399,222.6163,222.2629,222.6163,7061.0
2022-10-26 13:55:00,233.12,233.12,232.79,232.94,9535.0,222.6736,222.6736,222.3584,222.5017,9535.0
2022-10-26 14:00:00,232.93,233.07,232.8,232.98,10735.0,222.4921,222.6258,222.3679,222.5399,10735.0
2022-10-26 14:05:00,232.95,232.95,232.71,232.73,4690.0,222.5112,222.5112,222.282,222.3011,4690.0
2022-10-26 14:10:00,232.79,233.04,232.41,232.55,10872.0,222.3584,222.5972,221.9954,222.1291,10872.0
2022-10-26 14:15:00,232.56,232.6,232.23,232.49,7005.0,222.1387,222.1769,221.8235,222.0718,7005.0
2022-10-26 14:20:00,232.45,232.45,232.22,232.35,2600.0,222.0336,222.0336,221.8139,221.9381,2600.0
2022-10-26 14:25:00,232.42,232.48,232.12,232.18,4933.0,222.005,222.0623,221.7184,221.7757,4933.0
2022-10-26 14:30:00,232.25,232.29,232.14,232.24,4840.0,221.8426,221.8808,221.7375,221.833,4840.0
2022-10-26 14:35:00,232.23,232.61,232.17,232.49,3049.0,221.8235,222.1864,221.7662,222.0718,3049.0
2022-10-26 14:40:00,232.49,232.6,232.29,232.33,5733.0,222.0718,222.1769,221.8808,221.919,5733.0
2022-10-26 14:45:00,232.4,232.57,232.27,232.52,6958.0,221.9859,222.1482,221.8617,222.1005,6958.0
2022-10-26 14:50:00,232.48,232.48,232.21,232.32,4821.0,222.0623,222.0623,221.8044,221.9094,4821.0
2022-10-26 14:55:00,232.22,232.61,232.22,232.57,6563.0,221.8139,222.1864,221.8139,222.1482,6563.0
2022-10-26 15:00:00,232.42,232.42,231.82,231.82,6417.0,222.005,222.005,221.4318,221.4318,6417.0
2022-10-26 15:05:00,231.83,232.14,231.79,232.14,5052.0,221.4414,221.7375,221.4032,221.7375,5052.0
2022-10-26 15:10:00,232.15,232.22,231.94,232.21,7254.0,221.7471,221.8139,221.5465,221.8044,7254.0
2022-10-26 15:15:00,232.28,232.86,232.25,232.86,16641.0,221.8712,222.4252,221.8426,222.4252,16641.0
2022-10-26 15:20:00,232.78,232.99,232.6,232.61,9700.0,222.3488,222.5494,222.1769,222.1864,9700.0
2022-10-26 15:25:00,232.67,232.93,232.49,232.93,7060.0,222.2438,222.4921,222.0718,222.4921,7060.0
2022-10-26 15:30:00,232.93,233.04,232.62,232.75,14502.0,222.4921,222.5972,222.196,222.3202,14502.0
2022-10-26 15:35:00,232.74,233.05,232.71,232.93,16140.0,222.3106,222.6067,222.282,222.4921,16140.0
2022-10-26 15:40:00,232.9,233.08,232.87,233.0,23242.0,222.4634,222.6354,222.4348,222.559,23242.0
2022-10-26 15:45:00,233.04,233.13,232.91,232.98,27091.0,222.5972,222.6831,222.473,222.5399,27091.0
2022-10-26 15:50:00,233.02,233.09,232.82,233.04,40671.0,222.5781,222.6449,222.387,222.5972,40671.0
2022-10-26 15:55:00,233.07,233.13,232.67,232.83,79242.0,222.6258,222.6831,222.2438,222.3966,79242.0
2022-10-27 09:30:00,233.75,233.75,231.16,231.8,22824.0,223.2754,223.2754,220.8014,221.4127,22824.0
2022-10-27 09:35:00,232.0,232.27,231.32,232.0,2251.0,221.6038,221.8617,220.9543,221.6038,2251.0
2022-10-27 09:40:00,231.1,231.54,230.95,231.35,5011.0,220.7441,221.1644,220.6008,220.9829,5011.0
2022-10-27 09:45:00,231.42,231.42,230.06,230.63,8520.0,221.0498,221.0498,219.7507,220.2952,8520.0
2022-10-27 09:50:00,230.74,230.74,230.17,230.31,3023.0,220.4002,220.4002,219.8558,219.9895,3023.0
2022-10-27 09:55:00,230.29,230.98,230.29,230.56,10308.0,219.9704,220.6295,219.9704,220.2283,10308.0
2022-10-27 10:00:00,230.83,231.06,230.55,230.8,3367.0,220.4862,220.7059,220.2188,220.4576,3367.0
2022-10-27 10:05:00,230.74,230.96,230.41,230.49,4526.0,220.4002,220.6104,220.085,220.1614,4526.0
2022-10-27 10:10:00,230.66,231.25,230.4,231.08,3622.0,220.3238,220.8874,220.0755,220.725,3622.0
2022-10-27 10:15:00,230.98,231.65,230.98,231.55,4944.0,220.6295,221.2695,220.6295,221.1739,4944.0
2022-10-27 10:20:00,231.48,231.69,231.48,231.59,2814.0,221.1071,221.3077,221.1071,221.2122,2814.0
2022-10-27 10:25:00,231.57,232.03,231.53,231.9,4646.0,221.193,221.6324,221.1548,221.5083,4646.0
2022-10-27 10:30:00,231.98,232.19,231.83,231.93,15353.0,221.5847,221.7853,221.4414,221.5369,15353.0
2022-10-27 10:35:00,231.86,232.03,231.79,231.9,5516.0,221.4701,221.6324,221.4032,221.5083,5516.0
2022-10-27 10:40:00,231.93,232.03,231.22,231.22,3705.0,221.5369,221.6324,220.8587,220.8587,3705.0
2022-10-27 10:45:00,231.18,231.34,231.03,231.31,1823.0,220.8205,220.9734,220.6772,220.9447,1823.0
2022-10-27 10:50:00,231.56,231.68,231.47,231.54,1015.0,221.1835,221.2981,221.0975,221.1644,1015.0
2022-10-27 10:55:00,231.51,231.63,231.36,231.36,2165.0,221.1357,221.2504,220.9925,220.9925,2165.0
2022-10-27 11:00:00,231.36,231.51,231.13,231.33,1956.0,220.9925,221.1357,220.7728,220.9638,1956.0
2022-10-27 11:05:00,231.24,231.48,230.88,231.48,2109.0,220.8778,221.1071,220.534,221.1071,2109.0
2022-10-27 11:10:00,231.63,231.63,231.45,231.46,1000.0,221.2504,221.2504,221.0784,221.088,1000.0
2022-10-27 11:15:00,231.67,231.71,231.44,231.57,2503.0,221.2886,221.3268,221.0689,221.193,2503.0
2022-10-27 11:20:00,231.62,231.98,231.62,231.81,3128.0,221.2408,221.5847,221.2408,221.4223,3128.0
2022-10-27 11:25:00,231.95,231.97,231.55,231.87,3724.0,221.556,221.5751,221.1739,221.4796,3724.0
2022-10-27 11:30:00,231.92,232.01,231.53,231.92,4562.0,221.5274,221.6133,221.1548,221.5274,4562.0
2022-10-27 11:35:00,231.81,232.02,231.34,231.42,1843.0,221.4223,221.6229,220.9734,221.0498,1843.0
2022-10-27 11:40:00,231.32,231.32,230.95,231.1,1520.0,220.9543,220.9543,220.6008,220.7441,1520.0
2022-10-27 11:45:00,230.85,231.41,230.85,231.33,1937.0,220.5053,221.0402,220.5053,220.9638,1937.0
2022-10-27 11:50:00,231.47,231.54,231.38,231.38,1032.0,221.0975,221.1644,221.0116,221.0116,1032.0
2022-10-27 11:55:00,231.61,231.61,231.21,231.39,1271.0,221.2313,221.2313,220.8492,221.0211,1271.0
2022-10-27 12:00:00,231.33,231.81,231.33,231.68,1751.0,220.9638,221.4223,220.9638,221.2981,1751.0
2022-10-27 12:05:00,231.89,231.93,231.7,231.79,2719.0,221.4987,221.5369,221.3172,221.4032,2719.0
2022-10-27 12:10:00,231.68,232.03,231.63,232.03,1311.0,221.2981,221.6324,221.2504,221.6324,1311.0
2022-10-27 12:15:00,231.85,231.85,231.4,231.51,6105.0,221.4605,221.4605,221.0307,221.1357,6105.0
2022-10-27 12:20:00,231.48,232.02,231.47,232.02,1599.0,221.1071,221.6229,221.0975,221.6229,1599.0
2022-10-27 12:25:00,231.74,231.74,231.21,231.22,1608.0,221.3554,221.3554,220.8492,220.8587,1608.0
2022-10-27 12:30:00,231.19,231.5,231.19,231.41,1609.0,220.8301,221.1262,220.8301,221.0402,1609.0
2022-10-27 12:35:00,231.31,231.57,231.31,231.52,3726.0,220.9447,221.193,220.9447,221.1453,3726.0
2022-10-27 12:40:00,231.45,231.92,231.42,231.59,4960.0,221.0784,221.5274,221.0498,221.2122,4960.0
2022-10-27 12:45:00,231.59,231.91,231.56,231.73,1736.0,221.2122,221.5178,221.1835,221.3459,1736.0
2022-10-27 12:50:00,231.87,231.95,231.72,231.94,5611.0,221.4796,221.556,221.3363,221.5465,5611.0
2022-10-27 12:55:00,231.93,231.98,231.75,231.91,2874.0,221.5369,221.5847,221.365,221.5178,2874.0
2022-10-27 13:00:00,231.91,232.02,231.69,231.9,2606.0,221.5178,221.6229,221.3077,221.5083,2606.0
2022-10-27 13:05:00,231.87,232.22,231.83,232.11,12298.0,221.4796,221.8139,221.4414,221.7088,12298.0
2022-10-27 13:10:00,232.14,232.29,232.06,232.24,5985.0,221.7375,221.8808,221.6611,221.833,5985.0
2022-10-27 13:15:00,232.22,232.41,231.99,232.21,10431.0,221.8139,221.9954,221.5942,221.8044,10431.0
2022-10-27 13:20:00,232.16,232.37,232.15,232.3,2822.0,221.7566,221.9572,221.7471,221.8903,2822.0
2022-10-27 13:25:00,232.21,232.21,231.82,231.82,2895.0,221.8044,221.8044,221.4318,221.4318,2895.0
2022-10-27 13:30:00,231.85,231.89,231.58,231.89,1491.0,221.4605,221.4987,221.2026,221.4987,1491.0
2022-10-27 13:35:00,231.8,232.04,231.79,232.04,1500.0,221.4127,221.642,221.4032,221.642,1500.0
2022-10-27 13:40:00,232.03,232.1,231.87,232.0,3441.0,221.6324,221.6993,221.4796,221.6038,3441.0
2022-10-27 13:45:00,231.9,232.22,231.89,232.08,2353.0,221.5083,221.8139,221.4987,221.6802,2353.0
2022-10-27 13:50:00,232.16,232.27,232.1,232.16,4407.0,221.7566,221.8617,221.6993,221.7566,4407.0
2022-10-27 13:55:00,232.26,232.26,232.04,232.04,2210.0,221.8521,221.8521,221.642,221.642,2210.0
2022-10-27 14:00:00,232.02,232.18,231.96,232.08,3285.0,221.6229,221.7757,221.5656,221.6802,3285.0
2022-10-27 14:05:00,232.08,232.08,231.8,231.8,1611.0,221.6802,221.6802,221.4127,221.4127,1611.0
2022-10-27 14:10:00,231.73,231.97,231.73,231.84,2423.0,221.3459,221.5751,221.3459,221.4509,2423.0
2022-10-27 14:15:00,231.95,232.13,231.89,232.13,1828.0,221.556,221.728,221.4987,221.728,1828.0
2022-10-27 14:20:00,232.17,232.2,232.02,232.15,3848.0,221.7662,221.7948,221.6229,221.7471,3848.0
2022-10-27 14:25:00,232.27,232.27,232.02,232.13,3311.0,221.8617,221.8617,221.6229,221.728,3311.0
2022-10-27 14:30:00,232.12,232.17,231.87,232.1,1862.0,221.7184,221.7662,221.4796,221.6993,1862.0
2022-10-27 14:35:00,232.15,232.16,232.0,232.13,2307.0,221.7471,221.7566,221.6038,221.728,2307.0
2022-10-27 14:40:00,232.05,232.16,231.97,232.06,4205.0,221.6515,221.7566,221.5751,221.6611,4205.0
2022-10-27 14:45:00,232.14,232.32,232.06,232.19,7601.0,221.7375,221.9094,221.6611,221.7853,7601.0
2022-10-27 14:50:00,232.22,232.31,232.11,232.11,6208.0,221.8139,221.8999,221.7088,221.7088,6208.0
2022-10-27 14:55:00,232.1,232.1,231.81,231.92,4928.0,221.6993,221.6993,221.4223,221.5274,4928.0
2022-10-27 15:00:00,232.07,232.4,232.06,232.28,3059.0,221.6706,221.9859,221.6611,221.8712,3059.0
2022-10-27 15:05:00,232.12,232.16,231.9,231.91,2531.0,221.7184,221.7566,221.5083,221.5178,2531.0
2022-10-27 15:10:00,231.85,232.14,231.81,232.13,4809.0,221.4605,221.7375,221.4223,221.728,4809.0
2022-10-27 15:15:00,232.2,232.26,232.08,232.23,6209.0,221.7948,221.8521,221.6802,221.8235,6209.0
2022-10-27 15:20:00,232.22,232.29,232.12,232.17,12224.0,221.8139,221.8808,221.7184,221.7662,12224.0
2022-10-27 15:25:00,232.17,232.3,232.15,232.26,10952.0,221.7662,221.8903,221.7471,221.8521,10952.0
2022-10-27 15:30:00,232.26,233.02,232.18,232.73,5063.0,221.8521,222.5781,221.7757,222.3011,5063.0
2022-10-27 15:35:00,232.78,232.79,232.33,232.34,10273.0,222.3488,222.3584,221.919,221.9285,10273.0
2022-10-27 15:40:00,232.31,232.54,232.07,232.16,12993.0,221.8999,222.1196,221.6706,221.7566,12993.0
2022-10-27 15:45:00,232.16,232.26,231.71,231.89,13989.0,221.7566,221.8521,221.3268,221.4987,13989.0
2022-10-27 15:50:00,231.95,231.95,231.26,231.33,16413.0,221.556,221.556,220.8969,220.9638,16413.0
2022-10-27 15:55:00,231.36,231.39,230.84,231.38,43458.0,220.9925,221.0211,220.4958,221.0116,43458.0
2022-10-28 09:30:00,232.19,234.04,232.19,233.38,17850.0,221.7853,223.5524,221.7853,222.9219,17850.0
2022-10-28 09:35:00,233.08,233.08,232.3,232.85,1704.0,222.6354,222.6354,221.8903,222.4157,1704.0
2022-10-28 09:40:00,232.72,233.3,232.32,233.08,3506.0,222.2915,222.8455,221.9094,222.6354,3506.0
2022-10-28 09:45:00,232.86,233.18,232.54,233.16,9224.0,222.4252,222.7309,222.1196,222.7118,9224.0
2022-10-28 09:50:00,233.04,233.4,232.89,233.24,5750.0,222.5972,222.941,222.4539,222.7882,5750.0
2022-10-28 09:55:00,233.26,233.52,233.26,233.41,14596.0,222.8073,223.0557,222.8073,222.9506,14596.0
2022-10-28 10:00:00,233.5,234.16,233.3,233.33,18672.0,223.0366,223.667,222.8455,222.8742,18672.0
2022-10-28 10:05:00,233.42,233.62,233.21,233.46,5563.0,222.9601,223.1512,222.7596,222.9984,5563.0
2022-10-28 10:10:00,233.47,233.51,232.93,233.34,9295.0,223.0079,223.0461,222.4921,222.8837,9295.0
2022-10-28 10:15:00,233.35,234.27,233.35,234.27,31694.0,222.8933,223.7721,222.8933,223.7721,31694.0
2022-10-28 10:20:00,234.3,234.76,234.03,234.65,9435.0,223.8007,224.2401,223.5428,224.135,9435.0
2022-10-28 10:25:00,234.68,235.14,234.42,234.62,6160.0,224.1637,224.6031,223.9153,224.1064,6160.0
2022-10-28 10:30:00,234.64,234.9,234.6,234.89,5976.0,224.1255,224.3738,224.0873,224.3643,5976.0
2022-10-28 10:35:00,234.72,234.94,234.51,234.66,4892.0,224.2019,224.412,224.0013,224.1446,4892.0
2022-10-28 10:40:00,234.65,234.8,234.44,234.71,20146.0,224.135,224.2783,223.9344,224.1923,20146.0
2022-10-28 10:45:00,234.67,235.0,234.66,234.75,16030.0,224.1541,224.4693,224.1446,224.2305,16030.0
2022-10-28 10:50:00,234.75,234.89,234.47,234.89,7240.0,224.2305,224.3643,223.9631,224.3643,7240.0
2022-10-28 10:55:00,234.98,235.29,234.98,235.15,1900.0,224.4502,224.7463,224.4502,224.6126,1900.0
2022-10-28 11:00:00,234.94,235.01,234.85,234.95,11605.0,224.412,224.4789,224.3261,224.4216,11605.0
2022-10-28 11:05:00,234.96,235.12,234.69,234.91,25579.0,224.4311,224.584,224.1732,224.3834,25579.0
2022-10-28 11:10:00,235.0,235.05,234.71,234.73,6928.0,224.4693,224.5171,224.1923,224.2114,6928.0
2022-10-28 11:15:00,234.73,234.92,234.5,234.92,2633.0,224.2114,224.3929,223.9918,224.3929,2633.0
2022-10-28 11:20:00,235.0,235.06,234.82,234.87,5757.0,224.4693,224.5267,224.2974,224.3452,5757.0
2022-10-28 11:25:00,234.89,234.89,234.49,234.49,1311.0,224.3643,224.3643,223.9822,223.9822,1311.0
2022-10-28 11:30:00,234.6,234.93,234.6,234.65,1135.0,224.0873,224.4025,224.0873,224.135,1135.0
2022-10-28 11:35:00,234.65,234.92,234.61,234.92,1819.0,224.135,224.3929,224.0968,224.3929,1819.0
2022-10-28 11:40:00,234.9,235.01,234.89,234.9,1635.0,224.3738,224.4789,224.3643,224.3738,1635.0
2022-10-28 11:45:00,234.99,235.06,234.98,235.01,2516.0,224.4598,224.5267,224.4502,224.4789,2516.0
2022-10-28 11:50:00,235.01,235.11,234.89,234.89,13947.0,224.4789,224.5744,224.3643,224.3643,13947.0
2022-10-28 11:55:00,234.88,235.06,234.81,234.81,5055.0,224.3547,224.5267,224.2879,224.2879,5055.0
2022-10-28 12:00:00,234.82,235.08,234.82,234.96,4126.0,224.2974,224.5458,224.2974,224.4311,4126.0
2022-10-28 12:05:00,234.97,234.97,234.64,234.76,4124.0,224.4407,224.4407,224.1255,224.2401,4124.0
2022-10-28 12:10:00,234.81,235.04,234.81,234.91,5944.0,224.2879,224.5076,224.2879,224.3834,5944.0
2022-10-28 12:15:00,234.92,235.27,234.91,235.18,10617.0,224.3929,224.7272,224.3834,224.6413,10617.0
2022-10-28 12:20:00,235.16,235.33,235.14,235.18,8146.0,224.6222,224.7846,224.6031,224.6413,8146.0
2022-10-28 12:25:00,235.2,235.57,235.12,235.42,11444.0,224.6604,225.0138,224.584,224.8705,11444.0
2022-10-28 12:30:00,235.47,235.59,235.44,235.49,1878.0,224.9183,225.0329,224.8896,224.9374,1878.0
2022-10-28 12:35:00,235.51,235.51,235.11,235.3,11767.0,224.9565,224.9565,224.5744,224.7559,11767.0
2022-10-28 12:40:00,235.22,235.22,234.85,234.97,5817.0,224.6795,224.6795,224.3261,224.4407,5817.0
2022-10-28 12:45:00,234.97,235.06,234.91,234.95,9768.0,224.4407,224.5267,224.3834,224.4216,9768.0
2022-10-28 12:50:00,234.94,235.14,234.94,235.0,3933.0,224.412,224.6031,224.412,224.4693,3933.0
2022-10-28 12:55:00,234.92,235.0,234.83,234.83,1130.0,224.3929,224.4693,224.307,224.307,1130.0
2022-10-28 13:00:00,234.83,235.02,234.83,234.93,3513.0,224.307,224.4884,224.307,224.4025,3513.0
2022-10-28 13:05:00,234.94,235.07,234.74,234.88,9273.0,224.412,224.5362,224.221,224.3547,9273.0
2022-10-28 13:10:00,234.81,234.89,234.74,234.87,2584.0,224.2879,224.3643,224.221,224.3452,2584.0
2022-10-28 13:15:00,234.92,235.03,234.71,234.81,3486.0,224.3929,224.498,224.1923,224.2879,3486.0
2022-10-28 13:20:00,234.84,234.84,234.42,234.45,5543.0,224.3165,224.3165,223.9153,223.944,5543.0
2022-10-28 13:25:00,234.57,234.79,234.55,234.71,1206.0,224.0586,224.2688,224.0395,224.1923,1206.0
2022-10-28 13:30:00,234.69,234.86,234.69,234.81,8772.0,224.1732,224.3356,224.1732,224.2879,8772.0
2022-10-28 13:35:00,234.81,235.01,234.8,234.81,5592.0,224.2879,224.4789,224.2783,224.2879,5592.0
2022-10-28 13:40:00,234.85,235.05,234.85,234.94,14161.0,224.3261,224.5171,224.3261,224.412,14161.0
2022-10-28 13:45:00,235.0,235.11,234.94,234.96,9510.0,224.4693,224.5744,224.412,224.4311,9510.0
2022-10-28 13:50:00,234.97,235.02,234.9,234.97,5174.0,224.4407,224.4884,224.3738,224.4407,5174.0
2022-10-28 13:55:00,234.97,235.05,234.86,234.93,6693.0,224.4407,224.5171,224.3356,224.4025,6693.0
2022-10-28 14:00:00,235.04,235.2,234.92,235.01,10431.0,224.5076,224.6604,224.3929,224.4789,10431.0
2022-10-28 14:05:00,235.04,235.1,234.95,235.01,8498.0,224.5076,224.5649,224.4216,224.4789,8498.0
2022-10-28 14:10:00,234.95,234.95,234.88,234.9,1200.0,224.4216,224.4216,224.3547,224.3738,1200.0
2022-10-28 14:15:00,234.95,234.98,234.84,234.84,5456.0,224.4216,224.4502,224.3165,224.3165,5456.0
2022-10-28 14:20:00,234.81,235.03,234.81,235.03,7337.0,224.2879,224.498,224.2879,224.498,7337.0
2022-10-28 14:25:00,234.99,235.0,234.84,234.84,5700.0,224.4598,224.4693,224.3165,224.3165,5700.0
2022-10-28 14:30:00,234.88,235.06,234.81,235.03,5959.0,224.3547,224.5267,224.2879,224.498,5959.0
2022-10-28 14:35:00,235.04,235.12,234.97,235.05,4653.0,224.5076,224.584,224.4407,224.5171,4653.0
2022-10-28 14:40:00,235.05,235.11,234.95,234.96,11050.0,224.5171,224.5744,224.4216,224.4311,11050.0
2022-10-28 14:45:00,234.94,235.02,234.71,234.73,5261.0,224.412,224.4884,224.1923,224.2114,5261.0
2022-10-28 14:50:00,234.83,234.97,234.82,234.97,2638.0,224.307,224.4407,224.2974,224.4407,2638.0
2022-10-28 14:55:00,234.98,235.03,234.92,234.96,4239.0,224.4502,224.498,224.3929,224.4311,4239.0
2022-10-28 15:00:00,234.96,235.18,234.96,234.99,14548.0,224.4311,224.6413,224.4311,224.4598,14548.0
2022-10-28 15:05:00,235.05,235.05,234.82,234.98,9410.0,224.5171,224.5171,224.2974,224.4502,9410.0
2022-10-28 15:10:00,235.01,235.06,234.98,235.01,6348.0,224.4789,224.5267,224.4502,224.4789,6348.0
2022-10-28 15:15:00,235.0,235.01,234.71,234.71,3920.0,224.4693,224.4789,224.1923,224.1923,3920.0
2022-10-28 15:20:00,234.72,234.72,234.51,234.58,3364.0,224.2019,224.2019,224.0013,224.0682,3364.0
2022-10-28 15:25:00,234.64,234.81,234.55,234.77,6117.0,224.1255,224.2879,224.0395,224.2497,6117.0
2022-10-28 15:30:00,234.72,234.84,234.62,234.64,6790.0,224.2019,224.3165,224.1064,224.1255,6790.0
2022-10-28 15:35:00,234.67,234.76,234.51,234.58,9230.0,224.1541,224.2401,224.0013,224.0682,9230.0
2022-10-28 15:40:00,234.63,235.02,234.61,234.99,14356.0,224.1159,224.4884,224.0968,224.4598,14356.0
2022-10-28 15:45:00,234.98,235.04,234.78,235.01,15649.0,224.4502,224.5076,224.2592,224.4789,15649.0
2022-10-28 15:50:00,235.04,235.64,234.81,235.45,49805.0,224.5076,225.0807,224.2879,224.8992,49805.0
2022-10-28 15:55:00,235.51,235.6,234.84,235.16,74776.0,224.9565,225.0425,224.3165,224.6222,74776.0
2022-10-31 09:30:00,234.65,234.9,234.35,234.57,41571.0,224.135,224.3738,223.8485,224.0586,41571.0
2022-10-31 09:35:00,234.62,235.15,234.54,234.98,5989.0,224.1064,224.6126,224.03,224.4502,5989.0
2022-10-31 09:40:00,235.02,235.19,234.56,235.07,4003.0,224.4884,224.6508,224.0491,224.5362,4003.0
2022-10-31 09:45:00,235.0,235.34,234.93,235.34,5813.0,224.4693,224.7941,224.4025,224.7941,5813.0
2022-10-31 09:50:00,235.0,236.13,234.66,235.87,11862.0,224.4693,225.5487,224.1446,225.3004,11862.0
2022-10-31 09:55:00,235.62,235.7,235.01,235.02,2328.0,225.0616,225.138,224.4789,224.4884,2328.0
2022-10-31 10:00:00,235.18,235.48,234.99,235.25,2124.0,224.6413,224.9278,224.4598,224.7081,2124.0
2022-10-31 10:05:00,235.08,235.08,234.7,234.94,2969.0,224.5458,224.5458,224.1828,224.412,2969.0
2022-10-31 10:10:00,235.0,235.74,234.92,235.5,5484.0,224.4693,225.1762,224.3929,224.9469,5484.0
2022-10-31 10:15:00,235.82,236.5,235.82,236.5,1403.0,225.2526,225.9021,225.2526,225.9021,1403.0
2022-10-31 10:20:00,236.31,236.56,236.31,236.42,3559.0,225.7206,225.9594,225.7206,225.8257,3559.0
2022-10-31 10:25:00,236.38,236.38,235.48,235.48,28205.0,225.7875,225.7875,224.9278,224.9278,28205.0
2022-10-31 10:30:00,235.36,235.58,235.07,235.52,20879.0,224.8132,225.0234,224.5362,224.966,20879.0
2022-10-31 10:35:00,235.54,235.84,235.5,235.81,3907.0,224.9851,225.2717,224.9469,225.243,3907.0
2022-10-31 10:40:00,235.64,235.92,235.63,235.92,1564.0,225.0807,225.3481,225.0711,225.3481,1564.0
2022-10-31 10:45:00,235.97,236.1,235.55,235.55,3613.0,225.3959,225.5201,224.9947,224.9947,3613.0
2022-10-31 10:50:00,235.63,236.02,235.55,236.0,2263.0,225.0711,225.4436,224.9947,225.4245,2263.0
2022-10-31 10:55:00,235.86,235.86,235.47,235.86,3270.0,225.2908,225.2908,224.9183,225.2908,3270.0
2022-10-31 11:00:00,235.73,236.43,235.72,236.43,5742.0,225.1666,225.8353,225.1571,225.8353,5742.0
2022-10-31 11:05:00,236.31,236.43,236.26,236.38,2396.0,225.7206,225.8353,225.6729,225.7875,2396.0
2022-10-31 11:10:00,236.45,236.54,236.32,236.49,4160.0,225.8544,225.9403,225.7302,225.8926,4160.0
2022-10-31 11:15:00,236.44,236.85,236.43,236.74,3706.0,225.8448,226.2364,225.8353,226.1314,3706.0
2022-10-31 11:20:00,236.81,236.83,236.49,236.8,3836.0,226.1982,226.2173,225.8926,226.1887,3836.0
2022-10-31 11:25:00,236.82,236.87,236.56,236.56,1326.0,226.2078,226.2555,225.9594,225.9594,1326.0
2022-10-31 11:30:00,236.55,236.88,236.55,236.7,5427.0,225.9499,226.2651,225.9499,226.0932,5427.0
2022-10-31 11:35:00,236.8,236.87,236.64,236.64,1607.0,226.1887,226.2555,226.0359,226.0359,1607.0
2022-10-31 11:40:00,236.69,237.19,236.69,237.19,4244.0,226.0836,226.5612,226.0836,226.5612,4244.0
2022-10-31 11:45:00,237.3,237.3,236.78,236.85,3019.0,226.6663,226.6663,226.1696,226.2364,3019.0
2022-10-31 11:50:00,236.74,237.01,236.65,236.65,3007.0,226.1314,226.3893,226.0454,226.0454,3007.0
2022-10-31 11:55:00,236.67,236.94,236.18,236.39,3537.0,226.0645,226.3224,225.5965,225.7971,3537.0
2022-10-31 12:00:00,236.23,236.42,236.16,236.36,2586.0,225.6442,225.8257,225.5774,225.7684,2586.0
2022-10-31 12:05:00,236.34,236.38,235.86,235.88,2636.0,225.7493,225.7875,225.2908,225.3099,2636.0
2022-10-31 12:10:00,235.85,236.39,235.85,236.39,6217.0,225.2813,225.7971,225.2813,225.7971,6217.0
2022-10-31 12:15:00,236.55,236.55,236.18,236.18,1707.0,225.9499,225.9499,225.5965,225.5965,1707.0
2022-10-31 12:20:00,236.25,236.43,236.06,236.15,2175.0,225.6633,225.8353,225.4818,225.5678,2175.0
2022-10-31 12:25:00,236.07,236.14,235.7,235.7,2519.0,225.4914,225.5583,225.138,225.138,2519.0
2022-10-31 12:30:00,235.82,235.82,235.49,235.49,3946.0,225.2526,225.2526,224.9374,224.9374,3946.0
2022-10-31 12:35:00,235.44,235.67,235.44,235.67,1747.0,224.8896,225.1093,224.8896,225.1093,1747.0
2022-10-31 12:40:00,235.74,235.74,235.43,235.5,1613.0,225.1762,225.1762,224.8801,224.9469,1613.0
2022-10-31 12:45:00,235.53,235.53,235.29,235.4,909.0,224.9756,224.9756,224.7463,224.8514,909.0
2022-10-31 12:50:00,235.39,235.62,235.39,235.5,2877.0,224.8419,225.0616,224.8419,224.9469,2877.0
2022-10-31 12:55:00,235.42,235.46,235.3,235.45,15329.0,224.8705,224.9087,224.7559,224.8992,15329.0
2022-10-31 13:00:00,235.38,235.46,235.3,235.3,5242.0,224.8323,224.9087,224.7559,224.7559,5242.0
2022-10-31 13:05:00,235.19,235.41,235.11,235.21,7998.0,224.6508,224.861,224.5744,224.6699,7998.0
2022-10-31 13:10:00,235.2,235.2,234.73,234.91,2932.0,224.6604,224.6604,224.2114,224.3834,2932.0
2022-10-31 13:15:00,234.93,235.18,234.86,235.06,5028.0,224.4025,224.6413,224.3356,224.5267,5028.0
2022-10-31 13:20:00,235.11,235.24,235.07,235.1,2708.0,224.5744,224.6986,224.5362,224.5649,2708.0
2022-10-31 13:25:00,235.09,235.32,235.08,235.29,3104.0,224.5553,224.775,224.5458,224.7463,3104.0
2022-10-31 13:30:00,235.27,235.49,235.26,235.49,7410.0,224.7272,224.9374,224.7177,224.9374,7410.0
2022-10-31 13:35:00,235.79,235.8,235.44,235.45,5995.0,225.2239,225.2335,224.8896,224.8992,5995.0
2022-10-31 13:40:00,235.46,235.46,235.19,235.29,2994.0,224.9087,224.9087,224.6508,224.7463,2994.0
2022-10-31 13:45:00,235.25,235.25,235.12,235.17,2475.0,224.7081,224.7081,224.584,224.6317,2475.0
2022-10-31 13:50:00,235.21,235.21,235.02,235.1,1892.0,224.6699,224.6699,224.4884,224.5649,1892.0
2022-10-31 13:55:00,235.17,235.23,235.1,235.21,1822.0,224.6317,224.689,224.5649,224.6699,1822.0
2022-10-31 14:00:00,235.17,235.31,235.07,235.31,3621.0,224.6317,224.7655,224.5362,224.7655,3621.0
2022-10-31 14:05:00,235.28,235.57,235.28,235.55,1047.0,224.7368,225.0138,224.7368,224.9947,1047.0
2022-10-31 14:10:00,235.49,235.49,235.36,235.37,1861.0,224.9374,224.9374,224.8132,224.8228,1861.0
2022-10-31 14:15:00,235.4,235.48,235.26,235.33,4839.0,224.8514,224.9278,224.7177,224.7846,4839.0
2022-10-31 14:20:00,235.34,235.34,234.93,235.08,1927.0,224.7941,224.7941,224.4025,224.5458,1927.0
2022-10-31 14:25:00,235.09,235.11,234.8,234.8,2416.0,224.5553,224.5744,224.2783,224.2783,2416.0
2022-10-31 14:30:00,234.73,235.04,234.69,235.04,4244.0,224.2114,224.5076,224.1732,224.5076,4244.0
2022-10-31 14:35:00,235.02,235.15,234.91,235.04,3712.0,224.4884,224.6126,224.3834,224.5076,3712.0
2022-10-31 14:40:00,234.95,235.2,234.88,235.14,7080.0,224.4216,224.6604,224.3547,224.6031,7080.0
2022-10-31 14:45:00,235.18,235.25,234.83,235.15,10708.0,224.6413,224.7081,224.307,224.6126,10708.0
2022-10-31 14:50:00,235.17,235.18,234.96,235.07,34607.0,224.6317,224.6413,224.4311,224.5362,34607.0
2022-10-31 14:55:00,235.08,235.14,234.58,234.66,3138.0,224.5458,224.6031,224.0682,224.1446,3138.0
2022-10-31 15:00:00,234.66,234.68,234.37,234.37,9976.0,224.1446,224.1637,223.8676,223.8676,9976.0
2022-10-31 15:05:00,234.41,234.56,234.34,234.43,2850.0,223.9058,224.0491,223.8389,223.9249,2850.0
2022-10-31 15:10:00,234.41,234.76,234.36,234.69,8342.0,223.9058,224.2401,223.858,224.1732,8342.0
2022-10-31 15:15:00,234.7,234.98,234.68,234.98,2725.0,224.1828,224.4502,224.1637,224.4502,2725.0
2022-10-31 15:20:00,234.99,235.18,234.93,235.04,9600.0,224.4598,224.6413,224.4025,224.5076,9600.0
2022-10-31 15:25:00,235.07,235.46,235.03,235.45,12474.0,224.5362,224.9087,224.498,224.8992,12474.0
2022-10-31 15:30:00,235.45,236.32,235.38,236.28,14017.0,224.8992,225.7302,224.8323,225.692,14017.0
2022-10-31 15:35:00,236.33,236.45,236.16,236.27,11373.0,225.7397,225.8544,225.5774,225.6824,11373.0
2022-10-31 15:40:00,236.24,236.68,236.24,236.61,7360.0,225.6538,226.0741,225.6538,226.0072,7360.0
2022-10-31 15:45:00,236.64,236.77,236.38,236.38,12956.0,226.0359,226.16,225.7875,225.7875,12956.0
2022-10-31 15:50:00,236.42,236.48,236.1,236.28,28039.0,225.8257,225.883,225.5201,225.692,28039.0
2022-10-31 15:55:00,236.33,236.4,235.93,235.98,79886.0,225.7397,225.8066,225.3577,225.4054,79886.0
2022-11-01 09:30:00,236.96,237.6,236.7,236.86,24554.0,226.3415,226.9528,226.0932,226.246,24554.0
2022-11-01 09:35:00,236.58,237.0,236.23,236.97,5908.0,225.9785,226.3797,225.6442,226.3511,5908.0
2022-11-01 09:40:00,236.77,237.13,236.56,236.88,2553.0,226.16,226.5039,225.9594,226.2651,2553.0
2022-11-01 09:45:00,236.64,236.89,236.03,236.88,30698.0,226.0359,226.2747,225.4532,226.2651,30698.0
2022-11-01 09:50:00,236.98,237.09,236.37,236.43,5261.0,226.3606,226.4657,225.778,225.8353,5261.0
2022-11-01 09:55:00,236.36,236.57,236.13,236.19,27195.0,225.7684,225.969,225.5487,225.606,27195.0
2022-11-01 10:00:00,236.19,236.3,234.7,235.17,9525.0,225.606,225.7111,224.1828,224.6317,9525.0
2022-11-01 10:05:00,235.3,235.51,234.61,234.86,5901.0,224.7559,224.9565,224.0968,224.3356,5901.0
2022-11-01 10:10:00,234.86,235.34,234.66,234.85,6069.0,224.3356,224.7941,224.1446,224.3261,6069.0
2022-11-01 10:15:00,234.83,235.06,234.62,234.63,2977.0,224.307,224.5267,224.1064,224.1159,2977.0
2022-11-01 10:20:00,234.7,235.22,234.62,234.77,9790.0,224.1828,224.6795,224.1064,224.2497,9790.0
2022-11-01 10:25:00,234.78,235.5,234.78,235.45,7596.0,224.2592,224.9469,224.2592,224.8992,7596.0
2022-11-01 10:30:00,235.39,235.67,235.25,235.63,22526.0,224.8419,225.1093,224.7081,225.0711,22526.0
2022-11-01 10:35:00,235.67,235.92,235.37,235.37,15498.0,225.1093,225.3481,224.8228,224.8228,15498.0
2022-11-01 10:40:00,235.23,235.23,234.98,235.0,2028.0,224.689,224.689,224.4502,224.4693,2028.0
2022-11-01 10:45:00,235.07,235.24,234.7,234.71,3114.0,224.5362,224.6986,224.1828,224.1923,3114.0
2022-11-01 10:50:00,234.76,234.76,234.35,234.43,1915.0,224.2401,224.2401,223.8485,223.9249,1915.0
2022-11-01 10:55:00,234.42,234.42,233.89,234.01,8821.0,223.9153,223.9153,223.4091,223.5237,8821.0
2022-11-01 11:00:00,234.18,234.26,233.96,233.96,2344.0,223.6861,223.7625,223.4759,223.4759,2344.0
2022-11-01 11:05:00,233.92,234.07,233.48,233.62,3215.0,223.4377,223.581,223.0175,223.1512,3215.0
2022-11-01 11:10:00,233.58,233.66,233.43,233.5,9548.0,223.113,223.1894,222.9697,223.0366,9548.0
2022-11-01 11:15:00,233.48,233.95,233.34,233.54,16560.0,223.0175,223.4664,222.8837,223.0748,16560.0
2022-11-01 11:20:00,233.53,233.53,233.02,233.11,3657.0,223.0652,223.0652,222.5781,222.664,3657.0
2022-11-01 11:25:00,233.11,233.41,233.02,233.4,8199.0,222.664,222.9506,222.5781,222.941,8199.0
2022-11-01 11:30:00,233.41,233.58,233.38,233.58,13541.0,222.9506,223.113,222.9219,223.113,13541.0
2022-11-01 11:35:00,233.58,233.78,232.91,232.93,9879.0,223.113,223.304,222.473,222.4921,9879.0
2022-11-01 11:40:00,232.97,233.3,232.89,233.19,8734.0,222.5303,222.8455,222.4539,222.7405,8734.0
2022-11-01 11:45:00,233.2,233.68,233.1,233.61,8448.0,222.75,223.2085,222.6545,223.1416,8448.0
2022-11-01 11:50:00,233.72,233.78,233.4,233.48,7938.0,223.2467,223.304,222.941,223.0175,7938.0
2022-11-01 11:55:00,233.44,233.82,233.23,233.7,8148.0,222.9793,223.3422,222.7787,223.2276,8148.0
2022-11-01 12:00:00,233.66,234.17,233.65,234.15,5596.0,223.1894,223.6765,223.1798,223.6574,5596.0
2022-11-01 12:05:00,234.37,235.27,234.28,235.09,3210.0,223.8676,224.7272,223.7816,224.5553,3210.0
2022-11-01 12:10:00,235.09,235.1,234.43,234.55,8539.0,224.5553,224.5649,223.9249,224.0395,8539.0
2022-11-01 12:15:00,234.56,235.24,234.22,234.89,18371.0,224.0491,224.6986,223.7243,224.3643,18371.0
2022-11-01 12:20:00,235.0,235.19,234.91,234.91,2321.0,224.4693,224.6508,224.3834,224.3834,2321.0
2022-11-01 12:25:00,234.91,235.02,234.69,234.74,13787.0,224.3834,224.4884,224.1732,224.221,13787.0
2022-11-01 12:30:00,234.75,234.91,234.51,234.77,11332.0,224.2305,224.3834,224.0013,224.2497,11332.0
2022-11-01 12:35:00,234.72,234.94,234.6,234.9,5907.0,224.2019,224.412,224.0873,224.3738,5907.0
2022-11-01 12:40:00,234.86,234.86,234.53,234.77,10595.0,224.3356,224.3356,224.0204,224.2497,10595.0
2022-11-01 12:45:00,234.81,234.91,234.61,234.72,18172.0,224.2879,224.3834,224.0968,224.2019,18172.0
2022-11-01 12:50:00,234.69,234.69,234.3,234.38,17109.0,224.1732,224.1732,223.8007,223.8771,17109.0
2022-11-01 12:55:00,234.39,234.57,234.05,234.56,14691.0,223.8867,224.0586,223.5619,224.0491,14691.0
2022-11-01 13:00:00,234.55,234.75,234.32,234.54,36520.0,224.0395,224.2305,223.8198,224.03,36520.0
2022-11-01 13:05:00,234.71,234.93,234.54,234.76,29086.0,224.1923,224.4025,224.03,224.2401,29086.0
2022-11-01 13:10:00,234.78,235.34,234.78,235.01,29124.0,224.2592,224.7941,224.2592,224.4789,29124.0
2022-11-01 13:15:00,235.01,235.11,234.78,234.86,23571.0,224.4789,224.5744,224.2592,224.3356,23571.0
2022-11-01 13:20:00,234.94,235.2,234.7,234.85,49246.0,224.412,224.6604,224.1828,224.3261,49246.0
2022-11-01 13:25:00,234.84,235.09,234.76,235.09,13927.0,224.3165,224.5553,224.2401,224.5553,13927.0
2022-11-01 13:30:00,235.09,235.24,235.01,235.06,14413.0,224.5553,224.6986,224.4789,224.5267,14413.0
2022-11-01 13:35:00,235.02,235.19,234.93,235.1,29169.0,224.4884,224.6508,224.4025,224.5649,29169.0
2022-11-01 13:40:00,235.05,235.2,234.97,234.97,21334.0,224.5171,224.6604,224.4407,224.4407,21334.0
2022-11-01 13:45:00,234.97,235.24,234.86,235.11,25724.0,224.4407,224.6986,224.3356,224.5744,25724.0
2022-11-01 13:50:00,235.19,235.3,235.0,235.05,29585.0,224.6508,224.7559,224.4693,224.5171,29585.0
2022-11-01 13:55:00,235.07,235.2,234.84,235.13,11844.0,224.5362,224.6604,224.3165,224.5935,11844.0
2022-11-01 14:00:00,235.16,235.44,235.09,235.31,32519.0,224.6222,224.8896,224.5553,224.7655,32519.0
2022-11-01 14:05:00,235.31,235.38,235.21,235.3,7887.0,224.7655,224.8323,224.6699,224.7559,7887.0
2022-11-01 14:10:00,235.33,236.0,235.3,235.74,6966.0,224.7846,225.4245,224.7559,225.1762,6966.0
2022-11-01 14:15:00,235.65,235.65,235.31,235.31,4733.0,225.0902,225.0902,224.7655,224.7655,4733.0
2022-11-01 14:20:00,235.27,235.27,234.78,234.93,19839.0,224.7272,224.7272,224.2592,224.4025,19839.0
2022-11-01 14:25:00,234.94,234.94,234.57,234.73,14701.0,224.412,224.412,224.0586,224.2114,14701.0
2022-11-01 14:30:00,234.76,235.18,234.76,235.18,17722.0,224.2401,224.6413,224.2401,224.6413,17722.0
2022-11-01 14:35:00,235.23,235.25,234.96,235.02,10882.0,224.689,224.7081,224.4311,224.4884,10882.0
2022-11-01 14:40:00,235.05,235.05,234.73,234.83,12767.0,224.5171,224.5171,224.2114,224.307,12767.0
2022-11-01 14:45:00,234.85,234.86,234.61,234.63,11169.0,224.3261,224.3356,224.0968,224.1159,11169.0
2022-11-01 14:50:00,234.6,234.8,234.48,234.72,15998.0,224.0873,224.2783,223.9726,224.2019,15998.0
2022-11-01 14:55:00,234.71,235.03,234.61,235.03,21657.0,224.1923,224.498,224.0968,224.498,21657.0
2022-11-01 15:00:00,235.05,235.09,234.77,234.85,46169.0,224.5171,224.5553,224.2497,224.3261,46169.0
2022-11-01 15:05:00,234.85,235.18,234.85,235.02,37953.0,224.3261,224.6413,224.3261,224.4884,37953.0
2022-11-01 15:10:00,235.01,235.05,234.77,234.9,33665.0,224.4789,224.5171,224.2497,224.3738,33665.0
2022-11-01 15:15:00,234.85,234.89,234.52,234.7,23437.0,224.3261,224.3643,224.0109,224.1828,23437.0
2022-11-01 15:20:00,234.7,234.91,234.64,234.79,20033.0,224.1828,224.3834,224.1255,224.2688,20033.0
2022-11-01 15:25:00,234.77,234.83,234.27,234.29,25145.0,224.2497,224.307,223.7721,223.7912,25145.0
2022-11-01 15:30:00,234.31,234.31,234.07,234.11,31474.0,223.8103,223.8103,223.581,223.6192,31474.0
2022-11-01 15:35:00,234.13,234.2,233.96,233.97,30831.0,223.6383,223.7052,223.4759,223.4855,30831.0
2022-11-01 15:40:00,233.97,234.12,233.66,233.84,40982.0,223.4855,223.6288,223.1894,223.3613,40982.0
2022-11-01 15:45:00,233.8,234.14,233.72,234.03,36378.0,223.3231,223.6479,223.2467,223.5428,36378.0
2022-11-01 15:50:00,233.93,234.08,233.66,233.79,55609.0,223.4473,223.5906,223.1894,223.3136,55609.0
2022-11-01 15:55:00,233.74,234.02,233.52,233.89,99124.0,223.2658,223.5333,223.0557,223.4091,99124.0
2022-11-02 09:30:00,233.81,234.22,232.2,232.47,13937.0,223.3327,223.7243,221.7948,222.0527,13937.0
2022-11-02 09:35:00,232.88,232.88,231.67,231.68,3315.0,222.4443,222.4443,221.2886,221.2981,3315.0
2022-11-02 09:40:00,231.28,231.74,230.0,230.75,13511.0,220.916,221.3554,219.6934,220.4098,13511.0
2022-11-02 09:45:00,230.59,231.1,230.13,231.02,5252.0,220.257,220.7441,219.8176,220.6677,5252.0
2022-11-02 09:50:00,231.09,231.48,231.09,231.38,19106.0,220.7346,221.1071,220.7346,221.0116,19106.0
2022-11-02 09:55:00,231.47,231.86,231.25,231.75,21156.0,221.0975,221.4701,220.8874,221.365,21156.0
2022-11-02 10:00:00,231.53,232.67,231.53,232.46,17753.0,221.1548,222.2438,221.1548,222.0432,17753.0
2022-11-02 10:05:00,232.5,232.59,232.14,232.59,4052.0,222.0814,222.1673,221.7375,222.1673,4052.0
2022-11-02 10:10:00,232.58,233.14,232.4,232.8,4554.0,222.1578,222.6927,221.9859,222.3679,4554.0
2022-11-02 10:15:00,232.94,232.95,232.39,232.39,11452.0,222.5017,222.5112,221.9763,221.9763,11452.0
2022-11-02 10:20:00,232.36,232.72,232.11,232.58,20763.0,221.9476,222.2915,221.7088,222.1578,20763.0
2022-11-02 10:25:00,232.53,232.67,232.31,232.31,21382.0,222.11,222.2438,221.8999,221.8999,21382.0
2022-11-02 10:30:00,232.32,232.32,231.89,232.05,9028.0,221.9094,221.9094,221.4987,221.6515,9028.0
2022-11-02 10:35:00,232.06,232.07,231.91,232.0,12940.0,221.6611,221.6706,221.5178,221.6038,12940.0
2022-11-02 10:40:00,231.97,232.0,231.83,231.84,4505.0,221.5751,221.6038,221.4414,221.4509,4505.0
2022-11-02 10:45:00,231.78,231.88,231.65,231.78,13663.0,221.3936,221.4892,221.2695,221.3936,13663.0
2022-11-02 10:50:00,231.81,232.1,231.8,232.07,13361.0,221.4223,221.6993,221.4127,221.6706,13361.0
2022-11-02 10:55:00,232.11,232.14,231.93,231.98,8558.0,221.7088,221.7375,221.5369,221.5847,8558.0
2022-11-02 11:00:00,231.99,232.16,231.88,232.01,17787.0,221.5942,221.7566,221.4892,221.6133,17787.0
2022-11-02 11:05:00,232.01,232.06,231.88,231.89,6759.0,221.6133,221.6611,221.4892,221.4987,6759.0
2022-11-02 11:10:00,231.83,232.09,231.59,232.01,10455.0,221.4414,221.6897,221.2122,221.6133,10455.0
2022-11-02 11:15:00,231.95,232.08,231.89,231.99,13365.0,221.556,221.6802,221.4987,221.5942,13365.0
2022-11-02 11:20:00,231.99,232.02,231.75,231.98,4457.0,221.5942,221.6229,221.365,221.5847,4457.0
2022-11-02 11:25:00,231.98,232.03,231.73,231.98,3102.0,221.5847,221.6324,221.3459,221.5847,3102.0
2022-11-02 11:30:00,231.99,232.15,231.91,231.94,5697.0,221.5942,221.7471,221.5178,221.5465,5697.0
2022-11-02 11:35:00,231.88,232.0,231.84,231.96,7128.0,221.4892,221.6038,221.4509,221.5656,7128.0
2022-11-02 11:40:00,231.97,232.19,231.91,232.0,30546.0,221.5751,221.7853,221.5178,221.6038,30546.0
2022-11-02 11:45:00,231.99,232.05,231.93,232.0,12307.0,221.5942,221.6515,221.5369,221.6038,12307.0
2022-11-02 11:50:00,232.0,232.03,231.85,231.85,8356.0,221.6038,221.6324,221.4605,221.4605,8356.0
2022-11-02 11:55:00,231.88,232.01,231.87,231.9,7799.0,221.4892,221.6133,221.4796,221.5083,7799.0
2022-11-02 12:00:00,231.87,232.03,231.84,231.97,8254.0,221.4796,221.6324,221.4509,221.5751,8254.0
2022-11-02 12:05:00,231.97,232.03,231.88,231.98,10036.0,221.5751,221.6324,221.4892,221.5847,10036.0
2022-11-02 12:10:00,231.99,232.0,231.87,231.95,2310.0,221.5942,221.6038,221.4796,221.556,2310.0
2022-11-02 12:15:00,231.94,232.32,231.89,232.18,30063.0,221.5465,221.9094,221.4987,221.7757,30063.0
2022-11-02 12:20:00,232.19,232.22,232.09,232.16,4913.0,221.7853,221.8139,221.6897,221.7566,4913.0
2022-11-02 12:25:00,232.19,232.23,231.79,231.85,8738.0,221.7853,221.8235,221.4032,221.4605,8738.0
2022-11-02 12:30:00,231.77,231.83,231.74,231.76,1525.0,221.3841,221.4414,221.3554,221.3745,1525.0
2022-11-02 12:35:00,231.76,231.8,231.52,231.56,4551.0,221.3745,221.4127,221.1453,221.1835,4551.0
2022-11-02 12:40:00,231.56,231.66,231.44,231.66,7207.0,221.1835,221.279,221.0689,221.279,7207.0
2022-11-02 12:45:00,231.97,232.12,231.83,232.08,6998.0,221.5751,221.7184,221.4414,221.6802,6998.0
2022-11-02 12:50:00,232.1,232.3,232.03,232.16,4063.0,221.6993,221.8903,221.6324,221.7566,4063.0
2022-11-02 12:55:00,232.1,232.45,232.1,232.45,5230.0,221.6993,222.0336,221.6993,222.0336,5230.0
2022-11-02 13:00:00,232.47,232.59,232.47,232.59,13160.0,222.0527,222.1673,222.0527,222.1673,13160.0
2022-11-02 13:05:00,232.67,232.67,232.18,232.55,14207.0,222.2438,222.2438,221.7757,222.1291,14207.0
2022-11-02 13:10:00,232.55,232.77,232.45,232.59,11730.0,222.1291,222.3393,222.0336,222.1673,11730.0
2022-11-02 13:15:00,232.74,232.74,232.5,232.5,5305.0,222.3106,222.3106,222.0814,222.0814,5305.0
2022-11-02 13:20:00,232.53,232.55,232.26,232.32,15257.0,222.11,222.1291,221.8521,221.9094,15257.0
2022-11-02 13:25:00,232.29,232.38,232.19,232.25,10826.0,221.8808,221.9668,221.7853,221.8426,10826.0
2022-11-02 13:30:00,232.34,232.34,232.1,232.21,16387.0,221.9285,221.9285,221.6993,221.8044,16387.0
2022-11-02 13:35:00,232.18,232.34,232.15,232.31,15245.0,221.7757,221.9285,221.7471,221.8999,15245.0
2022-11-02 13:40:00,232.29,232.49,232.24,232.4,36685.0,221.8808,222.0718,221.833,221.9859,36685.0
2022-11-02 13:45:00,232.34,232.42,232.16,232.22,29673.0,221.9285,222.005,221.7566,221.8139,29673.0
2022-11-02 13:50:00,232.23,232.76,232.13,232.76,30670.0,221.8235,222.3297,221.728,222.3297,30670.0
2022-11-02 13:55:00,232.89,232.9,232.61,232.79,7754.0,222.4539,222.4634,222.1864,222.3584,7754.0
2022-11-02 14:00:00,232.91,234.18,232.71,233.16,59894.0,222.473,223.6861,222.282,222.7118,59894.0
2022-11-02 14:05:00,233.25,233.8,233.03,233.24,78112.0,222.7978,223.3231,222.5876,222.7882,78112.0
2022-11-02 14:10:00,233.31,233.6,233.1,233.51,31145.0,222.8551,223.1321,222.6545,223.0461,31145.0
2022-11-02 14:15:00,233.59,233.86,233.25,233.55,35379.0,223.1225,223.3804,222.7978,223.0843,35379.0
2022-11-02 14:20:00,233.73,234.1,233.62,234.02,3863.0,223.2563,223.6097,223.1512,223.5333,3863.0
2022-11-02 14:25:00,234.02,234.83,234.02,234.83,2416.0,223.5333,224.307,223.5333,224.307,2416.0
2022-11-02 14:30:00,234.92,235.1,234.2,234.21,8225.0,224.3929,224.5649,223.7052,223.7147,8225.0
2022-11-02 14:35:00,234.31,234.96,232.5,233.04,15858.0,223.8103,224.4311,222.0814,222.5972,15858.0
2022-11-02 14:40:00,233.32,234.48,232.75,233.59,13279.0,222.8646,223.9726,222.3202,223.1225,13279.0
2022-11-02 14:45:00,233.59,233.94,232.43,232.75,12683.0,223.1225,223.4568,222.0145,222.3202,12683.0
2022-11-02 14:50:00,232.77,232.78,230.78,231.15,10891.0,222.3393,222.3488,220.4384,220.7919,10891.0
2022-11-02 14:55:00,231.41,231.81,231.01,231.81,5699.0,221.0402,221.4223,220.6581,221.4223,5699.0
2022-11-02 15:00:00,231.49,232.17,231.3,231.88,8208.0,221.1166,221.7662,220.9351,221.4892,8208.0
2022-11-02 15:05:00,231.77,232.74,231.6,232.74,10137.0,221.3841,222.3106,221.2217,222.3106,10137.0
2022-11-02 15:10:00,232.53,232.64,232.1,232.15,8669.0,222.11,222.2151,221.6993,221.7471,8669.0
2022-11-02 15:15:00,232.07,232.07,231.18,231.18,5082.0,221.6706,221.6706,220.8205,220.8205,5082.0
2022-11-02 15:20:00,230.96,231.05,230.54,230.74,6969.0,220.6104,220.6963,220.2092,220.4002,6969.0
2022-11-02 15:25:00,230.6,230.6,229.4,229.72,6859.0,220.2665,220.2665,219.1203,219.4259,6859.0
2022-11-02 15:30:00,229.7,229.8,229.25,229.35,8577.0,219.4068,219.5024,218.977,219.0725,8577.0
2022-11-02 15:35:00,229.18,229.77,229.07,229.6,9391.0,218.9101,219.4737,218.8051,219.3113,9391.0
2022-11-02 15:40:00,229.59,229.59,229.17,229.34,13834.0,219.3018,219.3018,218.9006,219.063,13834.0
2022-11-02 15:45:00,229.33,229.33,228.93,229.04,15557.0,219.0534,219.0534,218.6713,218.7764,15557.0
2022-11-02 15:50:00,229.07,229.07,228.4,228.44,33779.0,218.8051,218.8051,218.1651,218.2033,33779.0
2022-11-02 15:55:00,228.4,228.7,227.96,227.98,131603.0,218.1651,218.4517,217.7448,217.7639,131603.0
2022-11-03 09:30:00,225.99,226.13,224.69,225.18,29820.0,215.8631,215.9968,214.6213,215.0894,29820.0
2022-11-03 09:35:00,225.18,225.45,223.73,223.94,4549.0,215.0894,215.3473,213.7044,213.905,4549.0
2022-11-03 09:40:00,223.65,224.4,223.61,224.0,4700.0,213.628,214.3443,213.5897,213.9623,4700.0
2022-11-03 09:45:00,224.0,224.02,222.66,222.66,9997.0,213.9623,213.9814,212.6823,212.6823,9997.0
2022-11-03 09:50:00,222.57,223.02,222.28,222.56,9789.0,212.5963,213.0262,212.3193,212.5868,9789.0
2022-11-03 09:55:00,222.71,222.86,222.24,222.57,6406.0,212.7301,212.8734,212.2811,212.5963,6406.0
2022-11-03 10:00:00,222.63,223.95,222.56,223.95,8805.0,212.6537,213.9145,212.5868,213.9145,8805.0
2022-11-03 10:05:00,223.47,224.19,223.23,223.62,4333.0,213.456,214.1438,213.2268,213.5993,4333.0
2022-11-03 10:10:00,223.52,223.96,223.34,223.96,3825.0,213.5038,213.9241,213.3318,213.9241,3825.0
2022-11-03 10:15:00,224.05,224.24,223.27,223.48,4806.0,214.01,214.1915,213.265,213.4656,4806.0
2022-11-03 10:20:00,223.52,224.5,223.52,224.0,21548.0,213.5038,214.4399,213.5038,213.9623,21548.0
2022-11-03 10:25:00,224.0,224.26,223.83,223.95,15531.0,213.9623,214.2106,213.7999,213.9145,15531.0
2022-11-03 10:30:00,223.79,223.97,223.18,223.2,10480.0,213.7617,213.9336,213.179,213.1981,10480.0
2022-11-03 10:35:00,223.39,223.85,223.39,223.85,4259.0,213.3796,213.819,213.3796,213.819,4259.0
2022-11-03 10:40:00,223.83,223.83,223.51,223.61,10992.0,213.7999,213.7999,213.4942,213.5897,10992.0
2022-11-03 10:45:00,223.69,223.84,223.61,223.61,10460.0,213.6662,213.8094,213.5897,213.5897,10460.0
2022-11-03 10:50:00,223.63,223.8,223.54,223.56,5423.0,213.6088,213.7712,213.5229,213.542,5423.0
2022-11-03 10:55:00,223.56,224.06,223.49,224.06,22601.0,213.542,214.0196,213.4751,214.0196,22601.0
2022-11-03 11:00:00,224.01,224.01,223.39,223.56,13237.0,213.9718,213.9718,213.3796,213.542,13237.0
2022-11-03 11:05:00,223.53,223.57,223.32,223.41,3616.0,213.5133,213.5515,213.3127,213.3987,3616.0
2022-11-03 11:10:00,223.44,223.55,223.24,223.39,3649.0,213.4274,213.5324,213.2363,213.3796,3649.0
2022-11-03 11:15:00,223.35,223.35,222.88,223.12,8195.0,213.3414,213.3414,212.8925,213.1217,8195.0
2022-11-03 11:20:00,223.46,223.58,223.17,223.23,10754.0,213.4465,213.5611,213.1695,213.2268,10754.0
2022-11-03 11:25:00,223.12,223.57,223.06,223.2,8872.0,213.1217,213.5515,213.0644,213.1981,8872.0
2022-11-03 11:30:00,223.25,223.39,223.08,223.18,3800.0,213.2459,213.3796,213.0835,213.179,3800.0
2022-11-03 11:35:00,223.24,223.48,223.13,223.38,21950.0,213.2363,213.4656,213.1313,213.3701,21950.0
2022-11-03 11:40:00,223.45,223.45,222.98,222.99,3987.0,213.4369,213.4369,212.988,212.9975,3987.0
2022-11-03 11:45:00,223.04,223.26,222.92,222.92,5329.0,213.0453,213.2554,212.9307,212.9307,5329.0
2022-11-03 11:50:00,223.05,223.09,222.78,222.78,5589.0,213.0548,213.093,212.7969,212.7969,5589.0
2022-11-03 11:55:00,222.73,222.77,222.6,222.62,3034.0,212.7492,212.7874,212.625,212.6441,3034.0
2022-11-03 12:00:00,222.71,222.84,222.47,222.81,3026.0,212.7301,212.8543,212.5008,212.8256,3026.0
2022-11-03 12:05:00,222.65,222.83,222.46,222.48,3941.0,212.6728,212.8447,212.4913,212.5104,3941.0
2022-11-03 12:10:00,222.56,222.94,222.56,222.67,3680.0,212.5868,212.9498,212.5868,212.6919,3680.0
2022-11-03 12:15:00,222.72,223.15,222.65,223.08,6385.0,212.7396,213.1504,212.6728,213.0835,6385.0
2022-11-03 12:20:00,223.08,223.37,222.85,222.89,11437.0,213.0835,213.3605,212.8638,212.902,11437.0
2022-11-03 12:25:00,222.96,223.04,222.85,222.87,6100.0,212.9689,213.0453,212.8638,212.8829,6100.0
2022-11-03 12:30:00,222.87,222.88,222.57,222.57,5874.0,212.8829,212.8925,212.5963,212.5963,5874.0
2022-11-03 12:35:00,222.53,222.65,222.36,222.58,6638.0,212.5581,212.6728,212.3958,212.6059,6638.0
2022-11-03 12:40:00,222.54,222.76,222.38,222.71,3295.0,212.5677,212.7778,212.4149,212.7301,3295.0
2022-11-03 12:45:00,222.66,222.86,222.57,222.75,4827.0,212.6823,212.8734,212.5963,212.7683,4827.0
2022-11-03 12:50:00,222.79,223.25,222.76,223.16,4043.0,212.8065,213.2459,212.7778,213.1599,4043.0
2022-11-03 12:55:00,223.22,223.29,223.15,223.24,3560.0,213.2172,213.2841,213.1504,213.2363,3560.0
2022-11-03 13:00:00,223.21,223.33,223.1,223.26,2433.0,213.2077,213.3223,213.1026,213.2554,2433.0
2022-11-03 13:05:00,223.26,223.38,222.97,223.03,12708.0,213.2554,213.3701,212.9784,213.0357,12708.0
2022-11-03 13:10:00,222.9,223.12,222.75,222.93,7289.0,212.9116,213.1217,212.7683,212.9402,7289.0
2022-11-03 13:15:00,223.0,223.11,222.87,222.98,9425.0,213.0071,213.1122,212.8829,212.988,9425.0
2022-11-03 13:20:00,222.97,223.07,222.85,223.05,7855.0,212.9784,213.0739,212.8638,213.0548,7855.0
2022-11-03 13:25:00,223.05,223.16,222.9,223.05,10299.0,213.0548,213.1599,212.9116,213.0548,10299.0
2022-11-03 13:30:00,223.06,223.16,222.98,223.1,9600.0,213.0644,213.1599,212.988,213.1026,9600.0
2022-11-03 13:35:00,223.04,223.18,222.97,223.18,19747.0,213.0453,213.179,212.9784,213.179,19747.0
2022-11-03 13:40:00,223.2,223.38,223.0,223.11,16873.0,213.1981,213.3701,213.0071,213.1122,16873.0
2022-11-03 13:45:00,223.11,223.15,223.07,223.07,4148.0,213.1122,213.1504,213.0739,213.0739,4148.0
2022-11-03 13:50:00,223.07,223.07,222.78,222.94,6118.0,213.0739,213.0739,212.7969,212.9498,6118.0
2022-11-03 13:55:00,222.99,223.04,222.9,222.91,3778.0,212.9975,213.0453,212.9116,212.9211,3778.0
2022-11-03 14:00:00,222.95,223.02,222.84,222.94,5245.0,212.9593,213.0262,212.8543,212.9498,5245.0
2022-11-03 14:05:00,222.99,223.19,222.97,223.1,9808.0,212.9975,213.1886,212.9784,213.1026,9808.0
2022-11-03 14:10:00,223.09,223.17,222.99,223.03,10661.0,213.093,213.1695,212.9975,213.0357,10661.0
2022-11-03 14:15:00,223.03,223.16,222.97,223.14,21435.0,213.0357,213.1599,212.9784,213.1408,21435.0
2022-11-03 14:20:00,223.14,223.56,223.09,223.32,19797.0,213.1408,213.542,213.093,213.3127,19797.0
2022-11-03 14:25:00,223.4,223.74,223.35,223.68,9021.0,213.3892,213.7139,213.3414,213.6566,9021.0
2022-11-03 14:30:00,223.71,223.77,223.54,223.59,9992.0,213.6853,213.7426,213.5229,213.5706,9992.0
2022-11-03 14:35:00,223.56,223.65,223.37,223.42,12377.0,213.542,213.628,213.3605,213.4083,12377.0
2022-11-03 14:40:00,223.42,223.51,223.33,223.33,7439.0,213.4083,213.4942,213.3223,213.3223,7439.0
2022-11-03 14:45:00,223.37,223.53,223.3,223.53,10027.0,213.3605,213.5133,213.2936,213.5133,10027.0
2022-11-03 14:50:00,223.5,223.5,223.18,223.19,13747.0,213.4847,213.4847,213.179,213.1886,13747.0
2022-11-03 14:55:00,223.19,223.3,223.01,223.2,18451.0,213.1886,213.2936,213.0166,213.1981,18451.0
2022-11-03 15:00:00,223.21,223.27,223.0,223.07,13244.0,213.2077,213.265,213.0071,213.0739,13244.0
2022-11-03 15:05:00,223.07,223.1,222.9,222.97,9322.0,213.0739,213.1026,212.9116,212.9784,9322.0
2022-11-03 15:10:00,222.98,223.05,222.81,222.83,16987.0,212.988,213.0548,212.8256,212.8447,16987.0
2022-11-03 15:15:00,222.87,223.05,222.86,223.01,6835.0,212.8829,213.0548,212.8734,213.0166,6835.0
2022-11-03 15:20:00,223.02,223.33,223.01,223.33,16634.0,213.0262,213.3223,213.0166,213.3223,16634.0
2022-11-03 15:25:00,223.38,223.38,223.09,223.12,22891.0,213.3701,213.3701,213.093,213.1217,22891.0
2022-11-03 15:30:00,223.12,223.22,223.11,223.17,24400.0,213.1217,213.2172,213.1122,213.1695,24400.0
2022-11-03 15:35:00,223.17,223.21,222.88,223.0,26940.0,213.1695,213.2077,212.8925,213.0071,26940.0
2022-11-03 15:40:00,223.0,223.01,222.47,222.49,18871.0,213.0071,213.0166,212.5008,212.5199,18871.0
2022-11-03 15:45:00,222.46,222.49,222.16,222.17,21776.0,212.4913,212.5199,212.2047,212.2143,21776.0
2022-11-03 15:50:00,222.17,222.25,221.6,221.67,51532.0,212.2143,212.2907,211.6698,211.7367,51532.0
2022-11-03 15:55:00,221.61,222.14,220.99,221.0,270561.0,211.6794,212.1856,211.0872,211.0967,270561.0
2022-11-04 09:30:00,224.07,224.07,221.02,221.16,25657.0,214.0291,214.0291,211.1158,211.2495,25657.0
2022-11-04 09:35:00,221.43,221.61,219.24,219.91,16071.0,211.5074,211.6794,209.4156,210.0555,16071.0
2022-11-04 09:40:00,219.87,219.99,219.11,219.14,3827.0,210.0173,210.132,209.2914,209.3201,3827.0
2022-11-04 09:45:00,219.12,220.06,218.93,218.93,9785.0,209.3009,210.1988,209.1195,209.1195,9785.0
2022-11-04 09:50:00,218.86,219.52,218.66,219.46,9298.0,209.0526,209.683,208.8616,209.6257,9298.0
2022-11-04 09:55:00,219.46,220.38,219.13,220.09,10186.0,209.6257,210.5045,209.3105,210.2275,10186.0
2022-11-04 10:00:00,220.25,220.38,219.91,220.03,44502.0,210.3803,210.5045,210.0555,210.1702,44502.0
2022-11-04 10:05:00,220.04,220.27,219.27,219.51,55028.0,210.1797,210.3994,209.4442,209.6735,55028.0
2022-11-04 10:10:00,219.6,220.05,219.3,219.89,33474.0,209.7594,210.1893,209.4729,210.0364,33474.0
2022-11-04 10:15:00,219.94,219.98,219.29,219.29,35316.0,210.0842,210.1224,209.4633,209.4633,35316.0
2022-11-04 10:20:00,219.38,220.22,219.38,220.22,23799.0,209.5493,210.3517,209.5493,210.3517,23799.0
2022-11-04 10:25:00,220.57,221.17,220.56,221.06,11006.0,210.686,211.2591,210.6764,211.154,11006.0
2022-11-04 10:30:00,220.99,221.06,220.86,221.0,21251.0,211.0872,211.154,210.963,211.0967,21251.0
2022-11-04 10:35:00,220.93,221.08,220.87,220.92,24292.0,211.0298,211.1731,210.9725,211.0203,24292.0
2022-11-04 10:40:00,220.93,221.26,220.92,221.02,48925.0,211.0298,211.3451,211.0203,211.1158,48925.0
2022-11-04 10:45:00,221.03,221.66,221.01,221.17,51000.0,211.1254,211.7271,211.1063,211.2591,51000.0
2022-11-04 10:50:00,221.3,221.34,220.54,220.82,18909.0,211.3833,211.4215,210.6573,210.9248,18909.0
2022-11-04 10:55:00,220.98,221.13,220.63,220.81,9253.0,211.0776,211.2209,210.7433,210.9152,9253.0
2022-11-04 11:00:00,220.82,221.73,220.82,221.21,51896.0,210.9248,211.794,210.9248,211.2973,51896.0
2022-11-04 11:05:00,221.23,221.43,220.99,221.23,25086.0,211.3164,211.5074,211.0872,211.3164,25086.0
2022-11-04 11:10:00,221.24,221.25,220.87,221.16,5005.0,211.3259,211.3355,210.9725,211.2495,5005.0
2022-11-04 11:15:00,221.02,221.09,220.44,220.46,5390.0,211.1158,211.1827,210.5618,210.5809,5390.0
2022-11-04 11:20:00,220.5,220.93,220.5,220.78,3043.0,210.6191,211.0298,210.6191,210.8866,3043.0
2022-11-04 11:25:00,220.89,220.9,219.76,219.86,4211.0,210.9916,211.0012,209.9123,210.0078,4211.0
2022-11-04 11:30:00,220.03,220.33,219.92,220.04,2960.0,210.1702,210.4567,210.0651,210.1797,2960.0
2022-11-04 11:35:00,220.15,220.33,219.85,220.0,6417.0,210.2848,210.4567,209.9982,210.1415,6417.0
2022-11-04 11:40:00,219.86,219.86,219.45,219.51,4667.0,210.0078,210.0078,209.6162,209.6735,4667.0
2022-11-04 11:45:00,219.52,219.63,219.4,219.45,2304.0,209.683,209.7881,209.5684,209.6162,2304.0
2022-11-04 11:50:00,219.34,219.41,219.0,219.38,7327.0,209.5111,209.578,209.1863,209.5493,7327.0
2022-11-04 11:55:00,219.32,219.32,218.32,218.39,3326.0,209.492,209.492,208.5368,208.6037,3326.0
2022-11-04 12:00:00,218.54,218.84,218.18,218.24,5352.0,208.7469,209.0335,208.4031,208.4604,5352.0
2022-11-04 12:05:00,218.22,218.87,218.2,218.87,2654.0,208.4413,209.0622,208.4222,209.0622,2654.0
2022-11-04 12:10:00,218.96,219.13,218.72,219.13,3874.0,209.1481,209.3105,208.9189,209.3105,3874.0
2022-11-04 12:15:00,219.12,219.81,219.12,219.78,4616.0,209.3009,209.96,209.3009,209.9314,4616.0
2022-11-04 12:20:00,219.65,219.73,219.34,219.51,8999.0,209.8072,209.8836,209.5111,209.6735,8999.0
2022-11-04 12:25:00,219.49,220.13,219.45,219.88,34452.0,209.6544,210.2657,209.6162,210.0269,34452.0
2022-11-04 12:30:00,219.84,219.84,219.61,219.74,31593.0,209.9887,209.9887,209.769,209.8932,31593.0
2022-11-04 12:35:00,219.66,219.66,219.31,219.44,7183.0,209.8168,209.8168,209.4824,209.6066,7183.0
2022-11-04 12:40:00,219.41,219.49,219.1,219.44,6629.0,209.578,209.6544,209.2818,209.6066,6629.0
2022-11-04 12:45:00,219.4,219.5,219.22,219.41,5501.0,209.5684,209.6639,209.3965,209.578,5501.0
2022-11-04 12:50:00,219.49,219.69,219.34,219.51,4933.0,209.6544,209.8454,209.5111,209.6735,4933.0
2022-11-04 12:55:00,219.56,219.64,219.24,219.59,9431.0,209.7212,209.7976,209.4156,209.7499,9431.0
2022-11-04 13:00:00,219.52,219.65,219.39,219.56,6396.0,209.683,209.8072,209.5588,209.7212,6396.0
2022-11-04 13:05:00,219.54,219.69,219.09,219.12,9098.0,209.7021,209.8454,209.2723,209.3009,9098.0
2022-11-04 13:10:00,219.16,219.75,219.14,219.66,7292.0,209.3392,209.9027,209.3201,209.8168,7292.0
2022-11-04 13:15:00,219.58,219.58,219.22,219.33,3100.0,209.7403,209.7403,209.3965,209.5015,3100.0
2022-11-04 13:20:00,219.33,219.33,219.08,219.32,5616.0,209.5015,209.5015,209.2627,209.492,5616.0
2022-11-04 13:25:00,219.32,219.54,219.18,219.52,5993.0,209.492,209.7021,209.3583,209.683,5993.0
2022-11-04 13:30:00,219.53,219.66,219.3,219.36,5364.0,209.6926,209.8168,209.4729,209.5302,5364.0
2022-11-04 13:35:00,219.37,219.49,219.08,219.08,8779.0,209.5397,209.6544,209.2627,209.2627,8779.0
2022-11-04 13:40:00,218.98,219.11,218.87,218.92,3354.0,209.1672,209.2914,209.0622,209.1099,3354.0
2022-11-04 13:45:00,218.85,219.37,218.8,219.35,25411.0,209.043,209.5397,208.9953,209.5206,25411.0
2022-11-04 13:50:00,219.24,219.38,219.22,219.31,1311.0,209.4156,209.5493,209.3965,209.4824,1311.0
2022-11-04 13:55:00,219.31,219.37,219.02,219.08,3628.0,209.4824,209.5397,209.2054,209.2627,3628.0
2022-11-04 14:00:00,219.17,219.29,219.09,219.26,3640.0,209.3487,209.4633,209.2723,209.4347,3640.0
2022-11-04 14:05:00,219.05,219.21,218.88,219.21,5036.0,209.2341,209.3869,209.0717,209.3869,5036.0
2022-11-04 14:10:00,219.21,219.27,219.05,219.18,2647.0,209.3869,209.4442,209.2341,209.3583,2647.0
2022-11-04 14:15:00,219.18,219.55,219.09,219.48,11442.0,209.3583,209.7117,209.2723,209.6448,11442.0
2022-11-04 14:20:00,219.5,219.61,219.4,219.58,6494.0,209.6639,209.769,209.5684,209.7403,6494.0
2022-11-04 14:25:00,219.57,220.0,219.48,219.75,8534.0,209.7308,210.1415,209.6448,209.9027,8534.0
2022-11-04 14:30:00,219.69,219.72,219.41,219.41,6181.0,209.8454,209.8741,209.578,209.578,6181.0
2022-11-04 14:35:00,219.44,219.7,219.38,219.7,5071.0,209.6066,209.855,209.5493,209.855,5071.0
2022-11-04 14:40:00,219.75,220.54,219.73,220.52,8019.0,209.9027,210.6573,209.8836,210.6382,8019.0
2022-11-04 14:45:00,220.41,220.52,220.13,220.3,13588.0,210.5331,210.6382,210.2657,210.4281,13588.0
2022-11-04 14:50:00,220.3,220.6,220.18,220.35,7210.0,210.4281,210.7146,210.3134,210.4758,7210.0
2022-11-04 14:55:00,220.34,220.81,220.34,220.58,10902.0,210.4663,210.9152,210.4663,210.6955,10902.0
2022-11-04 15:00:00,220.56,220.72,220.42,220.61,9383.0,210.6764,210.8293,210.5427,210.7242,9383.0
2022-11-04 15:05:00,220.54,221.13,220.54,221.08,22080.0,210.6573,211.2209,210.6573,211.1731,22080.0
2022-11-04 15:10:00,221.07,221.17,220.83,220.85,6339.0,211.1636,211.2591,210.9343,210.9534,6339.0
2022-11-04 15:15:00,220.92,221.0,220.71,220.74,6342.0,211.0203,211.0967,210.8197,210.8484,6342.0
2022-11-04 15:20:00,220.74,220.75,220.13,220.2,17749.0,210.8484,210.8579,210.2657,210.3326,17749.0
2022-11-04 15:25:00,220.26,220.61,220.22,220.56,8655.0,210.3899,210.7242,210.3517,210.6764,8655.0
2022-11-04 15:30:00,220.49,220.72,220.33,220.65,21079.0,210.6096,210.8293,210.4567,210.7624,21079.0
2022-11-04 15:35:00,220.65,220.65,220.27,220.31,43344.0,210.7624,210.7624,210.3994,210.4376,43344.0
2022-11-04 15:40:00,220.34,220.57,220.04,220.42,57055.0,210.4663,210.686,210.1797,210.5427,57055.0
2022-11-04 15:45:00,220.38,220.48,220.16,220.18,50237.0,210.5045,210.6,210.2943,210.3134,50237.0
2022-11-04 15:50:00,220.27,220.28,219.41,219.48,112730.0,210.3994,210.409,209.578,209.6448,112730.0
2022-11-04 15:55:00,219.48,220.92,219.46,220.9,133321.0,209.6448,211.0203,209.6257,211.0012,133321.0
2022-11-07 09:30:00,220.84,221.27,220.02,220.56,28902.0,210.9439,211.3546,210.1606,210.6764,28902.0
2022-11-07 09:35:00,220.57,220.9,219.33,219.51,7555.0,210.686,211.0012,209.5015,209.6735,7555.0
2022-11-07 09:40:00,219.82,220.48,219.82,220.25,13501.0,209.9696,210.6,209.9696,210.3803,13501.0
2022-11-07 09:45:00,220.27,220.3,219.04,219.39,6607.0,210.3994,210.4281,209.2245,209.5588,6607.0
2022-11-07 09:50:00,219.6,220.18,219.31,219.68,5126.0,209.7594,210.3134,209.4824,209.8359,5126.0
2022-11-07 09:55:00,219.73,219.83,219.43,219.62,3152.0,209.8836,209.9791,209.5971,209.7785,3152.0
2022-11-07 10:00:00,219.52,220.09,219.34,220.09,10088.0,209.683,210.2275,209.5111,210.2275,10088.0
2022-11-07 10:05:00,220.05,220.18,220.04,220.18,3083.0,210.1893,210.3134,210.1797,210.3134,3083.0
2022-11-07 10:10:00,220.2,221.04,220.01,220.98,30047.0,210.3326,211.1349,210.1511,211.0776,30047.0
2022-11-07 10:15:00,220.87,220.94,220.45,220.46,4393.0,210.9725,211.0394,210.5713,210.5809,4393.0
2022-11-07 10:20:00,220.47,220.49,220.0,220.35,14743.0,210.5905,210.6096,210.1415,210.4758,14743.0
2022-11-07 10:25:00,220.29,220.44,220.22,220.23,5564.0,210.4185,210.5618,210.3517,210.3612,5564.0
2022-11-07 10:30:00,220.28,220.49,220.17,220.17,4309.0,210.409,210.6096,210.3039,210.3039,4309.0
2022-11-07 10:35:00,220.21,220.47,220.02,220.33,13102.0,210.3421,210.5905,210.1606,210.4567,13102.0
2022-11-07 10:40:00,220.43,220.47,220.26,220.35,12033.0,210.5522,210.5905,210.3899,210.4758,12033.0
2022-11-07 10:45:00,220.43,220.76,220.32,220.76,24747.0,210.5522,210.8675,210.4472,210.8675,24747.0
2022-11-07 10:50:00,220.7,220.93,220.7,220.9,8503.0,210.8101,211.0298,210.8101,211.0012,8503.0
2022-11-07 10:55:00,220.92,221.86,220.91,221.73,16506.0,211.0203,211.9182,211.0107,211.794,16506.0
2022-11-07 11:00:00,221.73,222.16,221.52,221.97,10164.0,211.794,212.2047,211.5934,212.0232,10164.0
2022-11-07 11:05:00,222.01,222.05,221.67,221.92,17224.0,212.0614,212.0997,211.7367,211.9755,17224.0
2022-11-07 11:10:00,221.9,222.05,221.69,222.01,11919.0,211.9564,212.0997,211.7558,212.0614,11919.0
2022-11-07 11:15:00,222.0,222.09,221.79,221.79,21278.0,212.0519,212.1379,211.8513,211.8513,21278.0
2022-11-07 11:20:00,221.72,221.86,221.69,221.7,3840.0,211.7844,211.9182,211.7558,211.7653,3840.0
2022-11-07 11:25:00,221.72,222.0,221.52,221.95,6980.0,211.7844,212.0519,211.5934,212.0041,6980.0
2022-11-07 11:30:00,221.91,222.08,221.78,221.81,9296.0,211.9659,212.1283,211.8418,211.8704,9296.0
2022-11-07 11:35:00,221.89,221.91,221.53,221.62,9703.0,211.9468,211.9659,211.603,211.6889,9703.0
2022-11-07 11:40:00,221.62,221.67,221.42,221.56,9563.0,211.6889,211.7367,211.4979,211.6316,9563.0
2022-11-07 11:45:00,221.5,221.7,221.24,221.28,4851.0,211.5743,211.7653,211.3259,211.3642,4851.0
2022-11-07 11:50:00,221.3,221.3,221.05,221.22,2055.0,211.3833,211.3833,211.1445,211.3068,2055.0
2022-11-07 11:55:00,221.19,221.19,220.8,220.92,2804.0,211.2782,211.2782,210.9057,211.0203,2804.0
2022-11-07 12:00:00,220.85,220.86,220.66,220.67,2330.0,210.9534,210.963,210.7719,210.7815,2330.0
2022-11-07 12:05:00,220.61,220.83,220.41,220.83,3142.0,210.7242,210.9343,210.5331,210.9343,3142.0
2022-11-07 12:10:00,220.8,220.82,220.7,220.74,4037.0,210.9057,210.9248,210.8101,210.8484,4037.0
2022-11-07 12:15:00,220.63,220.71,220.6,220.6,2530.0,210.7433,210.8197,210.7146,210.7146,2530.0
2022-11-07 12:20:00,220.53,220.88,220.45,220.86,3051.0,210.6478,210.9821,210.5713,210.963,3051.0
2022-11-07 12:25:00,220.8,220.93,220.69,220.93,2669.0,210.9057,211.0298,210.8006,211.0298,2669.0
2022-11-07 12:30:00,220.88,220.98,220.82,220.86,3686.0,210.9821,211.0776,210.9248,210.963,3686.0
2022-11-07 12:35:00,220.88,221.17,220.88,221.15,5066.0,210.9821,211.2591,210.9821,211.24,5066.0
2022-11-07 12:40:00,221.21,221.52,221.13,221.52,5066.0,211.2973,211.5934,211.2209,211.5934,5066.0
2022-11-07 12:45:00,221.56,221.56,221.17,221.29,10229.0,211.6316,211.6316,211.2591,211.3737,10229.0
2022-11-07 12:50:00,221.2,221.28,221.17,221.27,1444.0,211.2877,211.3642,211.2591,211.3546,1444.0
2022-11-07 12:55:00,221.28,221.46,221.19,221.45,2934.0,211.3642,211.5361,211.2782,211.5265,2934.0
2022-11-07 13:00:00,221.48,221.73,221.47,221.69,4384.0,211.5552,211.794,211.5456,211.7558,4384.0
2022-11-07 13:05:00,221.81,221.98,221.78,221.93,3065.0,211.8704,212.0328,211.8418,211.985,3065.0
2022-11-07 13:10:00,221.89,222.01,221.7,221.7,9474.0,211.9468,212.0614,211.7653,211.7653,9474.0
2022-11-07 13:15:00,221.68,221.77,221.53,221.76,9980.0,211.7462,211.8322,211.603,211.8226,9980.0
2022-11-07 13:20:00,221.75,221.75,221.54,221.65,4057.0,211.8131,211.8131,211.6125,211.7176,4057.0
2022-11-07 13:25:00,221.7,221.76,221.56,221.74,3299.0,211.7653,211.8226,211.6316,211.8035,3299.0
2022-11-07 13:30:00,221.91,221.91,221.7,221.76,2797.0,211.9659,211.9659,211.7653,211.8226,2797.0
2022-11-07 13:35:00,221.76,221.76,221.61,221.69,4387.0,211.8226,211.8226,211.6794,211.7558,4387.0
2022-11-07 13:40:00,221.73,221.8,221.63,221.74,6376.0,211.794,211.8609,211.6985,211.8035,6376.0
2022-11-07 13:45:00,221.68,221.8,221.66,221.75,5961.0,211.7462,211.8609,211.7271,211.8131,5961.0
2022-11-07 13:50:00,221.72,221.75,221.62,221.74,4817.0,211.7844,211.8131,211.6889,211.8035,4817.0
2022-11-07 13:55:00,221.75,221.8,221.71,221.77,6614.0,211.8131,211.8609,211.7749,211.8322,6614.0
2022-11-07 14:00:00,221.78,221.98,221.75,221.93,23811.0,211.8418,212.0328,211.8131,211.985,23811.0
2022-11-07 14:05:00,221.92,221.95,221.83,221.95,2748.0,211.9755,212.0041,211.8895,212.0041,2748.0
2022-11-07 14:10:00,221.91,222.03,221.9,221.97,18291.0,211.9659,212.0805,211.9564,212.0232,18291.0
2022-11-07 14:15:00,221.98,222.18,221.91,222.08,31771.0,212.0328,212.2238,211.9659,212.1283,31771.0
2022-11-07 14:20:00,222.08,222.08,221.78,221.81,8670.0,212.1283,212.1283,211.8418,211.8704,8670.0
2022-11-07 14:25:00,221.77,221.77,221.18,221.21,8998.0,211.8322,211.8322,211.2686,211.2973,8998.0
2022-11-07 14:30:00,221.23,221.23,220.71,220.73,35903.0,211.3164,211.3164,210.8197,210.8388,35903.0
2022-11-07 14:35:00,220.72,220.75,220.57,220.57,19547.0,210.8293,210.8579,210.686,210.686,19547.0
2022-11-07 14:40:00,220.57,220.76,220.51,220.76,19198.0,210.686,210.8675,210.6287,210.8675,19198.0
2022-11-07 14:45:00,220.81,220.93,220.55,220.67,14521.0,210.9152,211.0298,210.6669,210.7815,14521.0
2022-11-07 14:50:00,220.66,220.73,220.54,220.59,6440.0,210.7719,210.8388,210.6573,210.7051,6440.0
2022-11-07 14:55:00,220.6,220.61,220.32,220.32,21407.0,210.7146,210.7242,210.4472,210.4472,21407.0
2022-11-07 15:00:00,220.36,220.45,220.33,220.45,11407.0,210.4854,210.5713,210.4567,210.5713,11407.0
2022-11-07 15:05:00,220.47,220.54,220.43,220.52,6349.0,210.5905,210.6573,210.5522,210.6382,6349.0
2022-11-07 15:10:00,220.53,220.72,220.47,220.5,9113.0,210.6478,210.8293,210.5905,210.6191,9113.0
2022-11-07 15:15:00,220.53,220.9,220.53,220.83,10069.0,210.6478,211.0012,210.6478,210.9343,10069.0
2022-11-07 15:20:00,220.84,221.37,220.71,221.3,27876.0,210.9439,211.4501,210.8197,211.3833,27876.0
2022-11-07 15:25:00,221.3,221.69,221.11,221.68,15129.0,211.3833,211.7558,211.2018,211.7462,15129.0
2022-11-07 15:30:00,221.68,221.8,221.47,221.72,50705.0,211.7462,211.8609,211.5456,211.7844,50705.0
2022-11-07 15:35:00,221.7,221.7,221.05,221.29,19059.0,211.7653,211.7653,211.1445,211.3737,19059.0
2022-11-07 15:40:00,221.29,221.31,221.0,221.21,15432.0,211.3737,211.3928,211.0967,211.2973,15432.0
2022-11-07 15:45:00,221.19,221.19,220.92,221.09,24838.0,211.2782,211.2782,211.0203,211.1827,24838.0
2022-11-07 15:50:00,221.11,221.23,220.87,221.02,47290.0,211.2018,211.3164,210.9725,211.1158,47290.0
2022-11-07 15:55:00,221.02,221.02,220.7,220.97,114409.0,211.1158,211.1158,210.8101,211.068,114409.0
2022-11-08 09:30:00,220.86,220.86,218.0,218.29,18513.0,210.963,210.963,208.2311,208.5081,18513.0
2022-11-08 09:35:00,218.2,218.63,218.1,218.36,4780.0,208.4222,208.8329,208.3267,208.575,4780.0
2022-11-08 09:40:00,218.24,218.56,218.12,218.22,15372.0,208.4604,208.766,208.3458,208.4413,15372.0
2022-11-08 09:45:00,218.37,218.9,218.06,218.06,24822.0,208.5846,209.0908,208.2884,208.2884,24822.0
2022-11-08 09:50:00,218.3,218.47,217.8,218.47,27434.0,208.5177,208.6801,208.0401,208.6801,27434.0
2022-11-08 09:55:00,218.71,219.26,218.25,219.03,12784.0,208.9093,209.4347,208.4699,209.215,12784.0
2022-11-08 10:00:00,218.91,219.99,218.86,219.99,40058.0,209.1004,210.132,209.0526,210.132,40058.0
2022-11-08 10:05:00,220.25,220.64,219.72,219.72,18337.0,210.3803,210.7528,209.8741,209.8741,18337.0
2022-11-08 10:10:00,219.86,220.05,219.71,219.76,32063.0,210.0078,210.1893,209.8645,209.9123,32063.0
2022-11-08 10:15:00,219.76,220.53,219.74,220.31,72903.0,209.9123,210.6478,209.8932,210.4376,72903.0
2022-11-08 10:20:00,220.35,220.4,220.15,220.19,47989.0,210.4758,210.5236,210.2848,210.323,47989.0
2022-11-08 10:25:00,220.2,220.43,220.15,220.3,31621.0,210.3326,210.5522,210.2848,210.4281,31621.0
2022-11-08 10:30:00,220.3,220.53,220.25,220.52,44478.0,210.4281,210.6478,210.3803,210.6382,44478.0
2022-11-08 10:35:00,220.55,221.18,220.41,220.94,11026.0,210.6669,211.2686,210.5331,211.0394,11026.0
2022-11-08 10:40:00,220.87,221.09,220.87,221.09,67802.0,210.9725,211.1827,210.9725,211.1827,67802.0
2022-11-08 10:45:00,221.21,221.5,220.75,221.0,10124.0,211.2973,211.5743,210.8579,211.0967,10124.0
2022-11-08 10:50:00,220.91,221.1,220.57,220.97,6317.0,211.0107,211.1922,210.686,211.068,6317.0
2022-11-08 10:55:00,221.05,221.21,221.0,221.1,12997.0,211.1445,211.2973,211.0967,211.1922,12997.0
2022-11-08 11:00:00,221.07,221.17,220.61,220.65,97759.0,211.1636,211.2591,210.7242,210.7624,97759.0
2022-11-08 11:05:00,220.64,220.71,220.42,220.71,21135.0,210.7528,210.8197,210.5427,210.8197,21135.0
2022-11-08 11:10:00,220.71,220.9,220.52,220.77,25656.0,210.8197,211.0012,210.6382,210.877,25656.0
2022-11-08 11:15:00,220.72,220.87,220.6,220.6,64134.0,210.8293,210.9725,210.7146,210.7146,64134.0
2022-11-08 11:20:00,220.64,220.65,220.4,220.47,22900.0,210.7528,210.7624,210.5236,210.5905,22900.0
2022-11-08 11:25:00,220.45,220.8,220.42,220.8,50192.0,210.5713,210.9057,210.5427,210.9057,50192.0
2022-11-08 11:30:00,220.72,221.5,220.54,221.47,56098.0,210.8293,211.5743,210.6573,211.5456,56098.0
2022-11-08 11:35:00,221.64,222.1,221.57,222.09,2826.0,211.708,212.1474,211.6412,212.1379,2826.0
2022-11-08 11:40:00,221.97,222.0,221.34,221.4,20420.0,212.0232,212.0519,211.4215,211.4788,20420.0
2022-11-08 11:45:00,221.4,221.4,221.01,221.12,8199.0,211.4788,211.4788,211.1063,211.2113,8199.0
2022-11-08 11:50:00,221.08,221.19,220.98,221.18,3796.0,211.1731,211.2782,211.0776,211.2686,3796.0
2022-11-08 11:55:00,221.24,221.29,220.83,220.93,5400.0,211.3259,211.3737,210.9343,211.0298,5400.0
2022-11-08 12:00:00,220.9,221.09,220.8,220.8,9650.0,211.0012,211.1827,210.9057,210.9057,9650.0
2022-11-08 12:05:00,220.78,221.11,220.59,221.11,52968.0,210.8866,211.2018,210.7051,211.2018,52968.0
2022-11-08 12:10:00,221.09,221.24,220.7,220.78,7990.0,211.1827,211.3259,210.8101,210.8866,7990.0
2022-11-08 12:15:00,220.7,220.75,220.43,220.59,7617.0,210.8101,210.8579,210.5522,210.7051,7617.0
2022-11-08 12:20:00,220.59,220.66,220.31,220.31,11495.0,210.7051,210.7719,210.4376,210.4376,11495.0
2022-11-08 12:25:00,220.35,220.73,220.33,220.68,37237.0,210.4758,210.8388,210.4567,210.791,37237.0
2022-11-08 12:30:00,220.64,220.72,220.42,220.43,12262.0,210.7528,210.8293,210.5427,210.5522,12262.0
2022-11-08 12:35:00,220.37,220.45,220.1,220.16,14110.0,210.4949,210.5713,210.237,210.2943,14110.0
2022-11-08 12:40:00,220.19,220.56,220.15,220.37,63007.0,210.323,210.6764,210.2848,210.4949,63007.0
2022-11-08 12:45:00,220.4,220.58,220.32,220.38,41146.0,210.5236,210.6955,210.4472,210.5045,41146.0
2022-11-08 12:50:00,220.4,220.4,220.1,220.14,9451.0,210.5236,210.5236,210.237,210.2752,9451.0
2022-11-08 12:55:00,220.36,220.54,220.33,220.54,4832.0,210.4854,210.6573,210.4567,210.6573,4832.0
2022-11-08 13:00:00,220.47,220.5,220.29,220.35,30379.0,210.5905,210.6191,210.4185,210.4758,30379.0
2022-11-08 13:05:00,220.35,220.9,220.32,220.9,44185.0,210.4758,211.0012,210.4472,211.0012,44185.0
2022-11-08 13:10:00,220.97,221.03,220.52,220.54,14726.0,211.068,211.1254,210.6382,210.6573,14726.0
2022-11-08 13:15:00,220.54,220.6,220.45,220.51,18615.0,210.6573,210.7146,210.5713,210.6287,18615.0
2022-11-08 13:20:00,220.51,220.51,219.71,219.9,12731.0,210.6287,210.6287,209.8645,210.046,12731.0
2022-11-08 13:25:00,219.85,219.92,219.05,219.34,8490.0,209.9982,210.0651,209.2341,209.5111,8490.0
2022-11-08 13:30:00,219.27,219.27,218.81,219.09,5084.0,209.4442,209.4442,209.0048,209.2723,5084.0
2022-11-08 13:35:00,219.18,219.55,219.18,219.55,7073.0,209.3583,209.7117,209.3583,209.7117,7073.0
2022-11-08 13:40:00,219.48,219.83,219.45,219.66,9391.0,209.6448,209.9791,209.6162,209.8168,9391.0
2022-11-08 13:45:00,219.73,219.89,219.56,219.76,7626.0,209.8836,210.0364,209.7212,209.9123,7626.0
2022-11-08 13:50:00,219.87,219.93,219.58,219.61,9670.0,210.0173,210.0747,209.7403,209.769,9670.0
2022-11-08 13:55:00,219.66,219.68,219.22,219.49,6525.0,209.8168,209.8359,209.3965,209.6544,6525.0
2022-11-08 14:00:00,219.5,219.74,219.36,219.5,16187.0,209.6639,209.8932,209.5302,209.6639,16187.0
2022-11-08 14:05:00,219.45,219.5,219.2,219.27,11728.0,209.6162,209.6639,209.3774,209.4442,11728.0
2022-11-08 14:10:00,219.28,219.43,219.16,219.42,3104.0,209.4538,209.5971,209.3392,209.5875,3104.0
2022-11-08 14:15:00,219.51,219.63,219.41,219.48,4676.0,209.6735,209.7881,209.578,209.6448,4676.0
2022-11-08 14:20:00,219.46,219.5,218.92,218.94,6460.0,209.6257,209.6639,209.1099,209.129,6460.0
2022-11-08 14:25:00,218.95,218.99,218.73,218.73,5581.0,209.1386,209.1768,208.9284,208.9284,5581.0
2022-11-08 14:30:00,218.82,218.88,218.46,218.64,7595.0,209.0144,209.0717,208.6705,208.8425,7595.0
2022-11-08 14:35:00,218.68,219.15,218.65,219.14,9872.0,208.8807,209.3296,208.852,209.3201,9872.0
2022-11-08 14:40:00,219.14,219.6,219.14,219.57,8074.0,209.3201,209.7594,209.3201,209.7308,8074.0
2022-11-08 14:45:00,219.49,219.93,219.49,219.83,7892.0,209.6544,210.0747,209.6544,209.9791,7892.0
2022-11-08 14:50:00,219.83,220.15,219.68,220.11,5668.0,209.9791,210.2848,209.8359,210.2466,5668.0
2022-11-08 14:55:00,220.06,220.28,220.04,220.08,8915.0,210.1988,210.409,210.1797,210.2179,8915.0
2022-11-08 15:00:00,220.02,220.52,219.93,220.28,7426.0,210.1606,210.6382,210.0747,210.409,7426.0
2022-11-08 15:05:00,220.23,220.25,219.91,219.98,22730.0,210.3612,210.3803,210.0555,210.1224,22730.0
2022-11-08 15:10:00,219.98,220.08,219.8,219.97,8528.0,210.1224,210.2179,209.9505,210.1129,8528.0
2022-11-08 15:15:00,219.94,220.25,219.81,220.18,13632.0,210.0842,210.3803,209.96,210.3134,13632.0
2022-11-08 15:20:00,220.22,220.22,219.91,219.97,10006.0,210.3517,210.3517,210.0555,210.1129,10006.0
2022-11-08 15:25:00,219.96,220.25,219.78,220.16,11479.0,210.1033,210.3803,209.9314,210.2943,11479.0
2022-11-08 15:30:00,220.14,220.85,220.14,220.68,32387.0,210.2752,210.9534,210.2752,210.791,32387.0
2022-11-08 15:35:00,220.61,220.73,220.47,220.69,73180.0,210.7242,210.8388,210.5905,210.8006,73180.0
2022-11-08 15:40:00,220.68,220.77,220.16,220.37,13576.0,210.791,210.877,210.2943,210.4949,13576.0
2022-11-08 15:45:00,220.35,220.5,220.05,220.05,21518.0,210.4758,210.6191,210.1893,210.1893,21518.0
2022-11-08 15:50:00,220.18,220.23,219.77,219.77,49569.0,210.3134,210.3612,209.9218,209.9218,49569.0
2022-11-08 15:55:00,219.74,219.74,219.22,219.42,112001.0,209.8932,209.8932,209.3965,209.5875,112001.0
2022-11-09 09:30:00,220.02,220.6,219.1,219.49,16296.0,210.1606,210.7146,209.2818,209.6544,16296.0
2022-11-09 09:35:00,219.39,219.39,218.05,218.92,4527.0,209.5588,209.5588,208.2789,209.1099,4527.0
2022-11-09 09:40:00,218.53,218.82,218.04,218.51,5722.0,208.7374,209.0144,208.2693,208.7183,5722.0
2022-11-09 09:45:00,218.65,219.3,218.58,218.64,8230.0,208.852,209.4729,208.7851,208.8425,8230.0
2022-11-09 09:50:00,218.6,219.0,218.3,218.89,5593.0,208.8043,209.1863,208.5177,209.0813,5593.0
2022-11-09 09:55:00,219.0,219.03,218.3,218.47,14876.0,209.1863,209.215,208.5177,208.6801,14876.0
2022-11-09 10:00:00,218.5,219.01,218.45,218.76,36561.0,208.7087,209.1959,208.661,208.9571,36561.0
2022-11-09 10:05:00,218.81,219.73,218.8,219.72,27585.0,209.0048,209.8836,208.9953,209.8741,27585.0
2022-11-09 10:10:00,219.77,219.86,219.4,219.65,40506.0,209.9218,210.0078,209.5684,209.8072,40506.0
2022-11-09 10:15:00,219.68,220.89,219.62,220.87,32701.0,209.8359,210.9916,209.7785,210.9725,32701.0
2022-11-09 10:20:00,220.89,221.18,220.75,220.81,7741.0,210.9916,211.2686,210.8579,210.9152,7741.0
2022-11-09 10:25:00,221.1,221.1,220.37,220.57,8884.0,211.1922,211.1922,210.4949,210.686,8884.0
2022-11-09 10:30:00,220.56,220.56,219.5,219.94,12247.0,210.6764,210.6764,209.6639,210.0842,12247.0
2022-11-09 10:35:00,219.94,220.01,219.64,219.64,8383.0,210.0842,210.1511,209.7976,209.7976,8383.0
2022-11-09 10:40:00,219.71,219.71,219.2,219.49,7483.0,209.8645,209.8645,209.3774,209.6544,7483.0
2022-11-09 10:45:00,219.49,219.79,219.47,219.52,11903.0,209.6544,209.9409,209.6353,209.683,11903.0
2022-11-09 10:50:00,219.59,219.6,219.01,219.04,9705.0,209.7499,209.7594,209.1959,209.2245,9705.0
2022-11-09 10:55:00,219.02,219.37,218.78,219.27,6396.0,209.2054,209.5397,208.9762,209.4442,6396.0
2022-11-09 11:00:00,219.31,219.88,219.3,219.65,25873.0,209.4824,210.0269,209.4729,209.8072,25873.0
2022-11-09 11:05:00,219.74,220.03,219.36,219.93,6456.0,209.8932,210.1702,209.5302,210.0747,6456.0
2022-11-09 11:10:00,219.8,219.91,219.69,219.91,4655.0,209.9505,210.0555,209.8454,210.0555,4655.0
2022-11-09 11:15:00,219.83,220.12,219.78,220.04,5461.0,209.9791,210.2561,209.9314,210.1797,5461.0
2022-11-09 11:20:00,220.05,220.07,219.64,219.64,5949.0,210.1893,210.2084,209.7976,209.7976,5949.0
2022-11-09 11:25:00,219.74,220.09,219.74,219.92,18445.0,209.8932,210.2275,209.8932,210.0651,18445.0
2022-11-09 11:30:00,219.91,220.0,219.81,219.95,6950.0,210.0555,210.1415,209.96,210.0938,6950.0
2022-11-09 11:35:00,220.0,220.1,219.82,219.96,11092.0,210.1415,210.237,209.9696,210.1033,11092.0
2022-11-09 11:40:00,219.94,220.04,219.85,219.96,16566.0,210.0842,210.1797,209.9982,210.1033,16566.0
2022-11-09 11:45:00,219.96,220.36,219.93,220.32,56954.0,210.1033,210.4854,210.0747,210.4472,56954.0
2022-11-09 11:50:00,220.41,220.51,220.23,220.39,5548.0,210.5331,210.6287,210.3612,210.514,5548.0
2022-11-09 11:55:00,220.39,220.42,220.09,220.18,3293.0,210.514,210.5427,210.2275,210.3134,3293.0
2022-11-09 12:00:00,220.23,220.42,219.9,220.03,6366.0,210.3612,210.5427,210.046,210.1702,6366.0
2022-11-09 12:05:00,220.04,220.2,219.89,220.08,3357.0,210.1797,210.3326,210.0364,210.2179,3357.0
2022-11-09 12:10:00,220.26,220.3,220.11,220.13,5673.0,210.3899,210.4281,210.2466,210.2657,5673.0
2022-11-09 12:15:00,220.16,220.25,219.93,220.23,5742.0,210.2943,210.3803,210.0747,210.3612,5742.0
2022-11-09 12:20:00,220.24,220.3,220.08,220.3,18506.0,210.3708,210.4281,210.2179,210.4281,18506.0
2022-11-09 12:25:00,220.3,220.3,220.07,220.16,14373.0,210.4281,210.4281,210.2084,210.2943,14373.0
2022-11-09 12:30:00,220.13,220.3,220.1,220.26,8427.0,210.2657,210.4281,210.237,210.3899,8427.0
2022-11-09 12:35:00,220.2,220.2,219.84,219.97,2110.0,210.3326,210.3326,209.9887,210.1129,2110.0
2022-11-09 12:40:00,220.01,220.12,219.83,219.85,5563.0,210.1511,210.2561,209.9791,209.9982,5563.0
2022-11-09 12:45:00,219.84,219.94,219.65,219.94,4635.0,209.9887,210.0842,209.8072,210.0842,4635.0
2022-11-09 12:50:00,219.99,220.13,219.86,219.95,4951.0,210.132,210.2657,210.0078,210.0938,4951.0
2022-11-09 12:55:00,219.92,220.16,219.81,220.12,4514.0,210.0651,210.2943,209.96,210.2561,4514.0
2022-11-09 13:00:00,220.06,220.06,219.53,219.89,8336.0,210.1988,210.1988,209.6926,210.0364,8336.0
2022-11-09 13:05:00,219.82,219.82,219.47,219.65,3771.0,209.9696,209.9696,209.6353,209.8072,3771.0
2022-11-09 13:10:00,219.57,219.66,219.23,219.35,4791.0,209.7308,209.8168,209.406,209.5206,4791.0
2022-11-09 13:15:00,219.43,219.5,219.24,219.24,7695.0,209.5971,209.6639,209.4156,209.4156,7695.0
2022-11-09 13:20:00,219.23,219.23,218.79,218.94,13445.0,209.406,209.406,208.9857,209.129,13445.0
2022-11-09 13:25:00,218.87,219.0,218.74,219.0,4425.0,209.0622,209.1863,208.938,209.1863,4425.0
2022-11-09 13:30:00,218.92,218.96,218.53,218.84,8642.0,209.1099,209.1481,208.7374,209.0335,8642.0
2022-11-09 13:35:00,218.8,218.8,218.4,218.49,7436.0,208.9953,208.9953,208.6132,208.6992,7436.0
2022-11-09 13:40:00,218.53,218.75,218.41,218.65,7777.0,208.7374,208.9475,208.6228,208.852,7777.0
2022-11-09 13:45:00,218.69,218.87,218.62,218.8,6699.0,208.8902,209.0622,208.8234,208.9953,6699.0
2022-11-09 13:50:00,218.8,218.8,218.53,218.66,4347.0,208.9953,208.9953,208.7374,208.8616,4347.0
2022-11-09 13:55:00,218.66,218.99,218.51,218.99,5523.0,208.8616,209.1768,208.7183,209.1768,5523.0
2022-11-09 14:00:00,219.03,219.03,218.48,218.69,8468.0,209.215,209.215,208.6896,208.8902,8468.0
2022-11-09 14:05:00,218.71,218.86,218.46,218.72,8231.0,208.9093,209.0526,208.6705,208.9189,8231.0
2022-11-09 14:10:00,218.59,218.93,218.49,218.86,4724.0,208.7947,209.1195,208.6992,209.0526,4724.0
2022-11-09 14:15:00,218.9,218.9,218.38,218.61,15401.0,209.0908,209.0908,208.5941,208.8138,15401.0
2022-11-09 14:20:00,218.64,218.85,218.57,218.85,5199.0,208.8425,209.043,208.7756,209.043,5199.0
2022-11-09 14:25:00,218.82,218.88,218.73,218.83,6614.0,209.0144,209.0717,208.9284,209.0239,6614.0
2022-11-09 14:30:00,218.78,218.78,218.34,218.37,6943.0,208.9762,208.9762,208.5559,208.5846,6943.0
2022-11-09 14:35:00,218.38,218.59,218.21,218.46,8969.0,208.5941,208.7947,208.4317,208.6705,8969.0
2022-11-09 14:40:00,218.45,218.66,218.3,218.59,8727.0,208.661,208.8616,208.5177,208.7947,8727.0
2022-11-09 14:45:00,218.59,218.73,218.29,218.44,9215.0,208.7947,208.9284,208.5081,208.6514,9215.0
2022-11-09 14:50:00,218.44,218.68,218.35,218.68,9970.0,208.6514,208.8807,208.5655,208.8807,9970.0
2022-11-09 14:55:00,218.72,219.13,218.63,219.09,8908.0,208.9189,209.3105,208.8329,209.2723,8908.0
2022-11-09 15:00:00,219.08,219.24,218.57,218.67,25250.0,209.2627,209.4156,208.7756,208.8711,25250.0
2022-11-09 15:05:00,218.73,219.09,218.64,219.09,32821.0,208.9284,209.2723,208.8425,209.2723,32821.0
2022-11-09 15:10:00,219.02,219.05,218.51,218.57,11566.0,209.2054,209.2341,208.7183,208.7756,11566.0
2022-11-09 15:15:00,218.52,218.63,218.25,218.29,9674.0,208.7278,208.8329,208.4699,208.5081,9674.0
2022-11-09 15:20:00,218.29,218.42,218.16,218.34,14922.0,208.5081,208.6323,208.384,208.5559,14922.0
2022-11-09 15:25:00,218.37,218.47,218.26,218.4,9735.0,208.5846,208.6801,208.4795,208.6132,9735.0
2022-11-09 15:30:00,218.4,218.78,218.18,218.71,32000.0,208.6132,208.9762,208.4031,208.9093,32000.0
2022-11-09 15:35:00,218.75,218.79,217.96,217.96,34231.0,208.9475,208.9857,208.1929,208.1929,34231.0
2022-11-09 15:40:00,217.99,218.15,217.75,217.75,49691.0,208.2216,208.3744,207.9923,207.9923,49691.0
2022-11-09 15:45:00,217.79,218.14,217.7,217.82,24695.0,208.0305,208.3649,207.9446,208.0592,24695.0
2022-11-09 15:50:00,217.83,218.1,217.72,217.97,41507.0,208.0688,208.3267,207.9637,208.2025,41507.0
2022-11-09 15:55:00,217.99,218.42,217.81,218.21,123208.0,208.2216,208.6323,208.0497,208.4317,123208.0
2022-11-10 09:30:00,221.41,223.1,219.81,223.09,65956.0,211.4883,213.1026,209.96,213.093,65956.0
2022-11-10 09:35:00,223.18,223.51,219.82,222.05,36811.0,213.179,213.4942,209.9696,212.0997,36811.0
2022-11-10 09:40:00,221.93,222.05,221.32,221.47,26662.0,211.985,212.0997,211.4024,211.5456,26662.0
2022-11-10 09:45:00,221.56,224.42,221.55,224.18,90854.0,211.6316,214.3634,211.6221,214.1342,90854.0
2022-11-10 09:50:00,224.18,224.24,222.98,223.52,34768.0,214.1342,214.1915,212.988,213.5038,34768.0
2022-11-10 09:55:00,223.34,224.44,222.96,224.13,41815.0,213.3318,214.3826,212.9689,214.0864,41815.0
2022-11-10 10:00:00,223.96,224.88,223.79,224.31,18865.0,213.9241,214.8028,213.7617,214.2584,18865.0
2022-11-10 10:05:00,224.41,224.88,223.97,224.01,46362.0,214.3539,214.8028,213.9336,213.9718,46362.0
2022-11-10 10:10:00,223.92,224.2,223.5,223.71,28009.0,213.8859,214.1533,213.4847,213.6853,28009.0
2022-11-10 10:15:00,223.84,224.23,223.34,223.37,31752.0,213.8094,214.182,213.3318,213.3605,31752.0
2022-11-10 10:20:00,223.5,223.63,223.03,223.3,32370.0,213.4847,213.6088,213.0357,213.2936,32370.0
2022-11-10 10:25:00,223.28,223.29,222.92,223.15,31828.0,213.2745,213.2841,212.9307,213.1504,31828.0
2022-11-10 10:30:00,223.24,223.3,221.89,222.79,20302.0,213.2363,213.2936,211.9468,212.8065,20302.0
2022-11-10 10:35:00,222.56,222.98,222.11,222.73,13392.0,212.5868,212.988,212.157,212.7492,13392.0
2022-11-10 10:40:00,222.62,223.1,222.45,223.03,17335.0,212.6441,213.1026,212.4817,213.0357,17335.0
2022-11-10 10:45:00,223.02,223.48,222.78,223.27,21289.0,213.0262,213.4656,212.7969,213.265,21289.0
2022-11-10 10:50:00,223.17,223.29,222.4,222.72,22372.0,213.1695,213.2841,212.434,212.7396,22372.0
2022-11-10 10:55:00,222.89,222.97,222.27,222.3,12455.0,212.902,212.9784,212.3098,212.3384,12455.0
2022-11-10 11:00:00,222.27,222.38,220.68,220.69,17696.0,212.3098,212.4149,210.791,210.8006,17696.0
2022-11-10 11:05:00,220.41,221.35,220.36,220.85,13721.0,210.5331,211.431,210.4854,210.9534,13721.0
2022-11-10 11:10:00,220.76,221.16,220.58,220.67,24052.0,210.8675,211.2495,210.6955,210.7815,24052.0
2022-11-10 11:15:00,220.52,221.08,220.23,220.95,33839.0,210.6382,211.1731,210.3612,211.0489,33839.0
2022-11-10 11:20:00,221.04,221.99,220.93,221.97,65943.0,211.1349,212.0423,211.0298,212.0232,65943.0
2022-11-10 11:25:00,222.0,222.66,221.8,222.24,15180.0,212.0519,212.6823,211.8609,212.2811,15180.0
2022-11-10 11:30:00,222.25,224.83,222.24,224.54,18128.0,212.2907,214.7551,212.2811,214.4781,18128.0
2022-11-10 11:35:00,224.41,227.34,224.05,227.05,46090.0,214.3539,217.1526,214.01,216.8756,46090.0
2022-11-10 11:40:00,227.09,227.53,226.28,227.38,26665.0,216.9138,217.3341,216.1401,217.1908,26665.0
2022-11-10 11:45:00,227.38,227.38,225.19,225.58,20590.0,217.1908,217.1908,215.0989,215.4715,20590.0
2022-11-10 11:50:00,225.42,226.12,225.21,226.11,22312.0,215.3186,215.9873,215.118,215.9777,22312.0
2022-11-10 11:55:00,226.16,227.2,226.02,227.05,25891.0,216.0255,217.0189,215.8918,216.8756,25891.0
2022-11-10 12:00:00,226.94,228.32,226.81,227.91,70095.0,216.7705,218.0887,216.6463,217.6971,70095.0
2022-11-10 12:05:00,227.92,228.1,226.82,227.41,98095.0,217.7066,217.8785,216.6559,217.2195,98095.0
2022-11-10 12:10:00,227.25,227.25,225.65,225.75,30652.0,217.0666,217.0666,215.5383,215.6338,30652.0
2022-11-10 12:15:00,225.92,226.34,225.48,225.88,66261.0,215.7962,216.1974,215.3759,215.758,66261.0
2022-11-10 12:20:00,225.88,226.21,225.77,226.02,18344.0,215.758,216.0732,215.653,215.8918,18344.0
2022-11-10 12:25:00,226.06,226.1,225.6,225.7,21029.0,215.93,215.9682,215.4906,215.5861,21029.0
2022-11-10 12:30:00,225.7,225.7,225.16,225.5,24427.0,215.5861,215.5861,215.0703,215.3951,24427.0
2022-11-10 12:35:00,225.42,225.5,225.32,225.4,5478.0,215.3186,215.3951,215.2231,215.2995,5478.0
2022-11-10 12:40:00,225.38,226.11,225.1,225.86,12192.0,215.2804,215.9777,215.013,215.7389,12192.0
2022-11-10 12:45:00,225.71,226.05,225.42,226.03,7078.0,215.5956,215.9204,215.3186,215.9013,7078.0
2022-11-10 12:50:00,225.97,226.21,225.34,225.36,18847.0,215.844,216.0732,215.2422,215.2613,18847.0
2022-11-10 12:55:00,225.47,225.5,224.99,225.49,25609.0,215.3664,215.3951,214.9079,215.3855,25609.0
2022-11-10 13:00:00,225.5,226.44,225.37,226.44,37682.0,215.3951,216.2929,215.2709,216.2929,37682.0
2022-11-10 13:05:00,226.38,226.99,225.91,226.75,24539.0,216.2356,216.8183,215.7867,216.589,24539.0
2022-11-10 13:10:00,226.65,226.91,226.25,226.76,19168.0,216.4935,216.7419,216.1114,216.5986,19168.0
2022-11-10 13:15:00,226.76,227.37,226.61,226.99,19918.0,216.5986,217.1813,216.4553,216.8183,19918.0
2022-11-10 13:20:00,227.06,227.44,226.89,227.0,15951.0,216.8851,217.2481,216.7228,216.8278,15951.0
2022-11-10 13:25:00,226.94,227.0,226.36,226.48,55156.0,216.7705,216.8278,216.2165,216.3311,55156.0
2022-11-10 13:30:00,226.48,226.68,226.01,226.1,38069.0,216.3311,216.5222,215.8822,215.9682,38069.0
2022-11-10 13:35:00,226.15,226.3,225.99,226.27,29656.0,216.0159,216.1592,215.8631,216.1305,29656.0
2022-11-10 13:40:00,226.26,227.17,226.24,227.06,45071.0,216.121,216.9902,216.1019,216.8851,45071.0
2022-11-10 13:45:00,227.09,227.45,226.93,227.23,27258.0,216.9138,217.2577,216.761,217.0475,27258.0
2022-11-10 13:50:00,227.15,227.48,227.1,227.48,22340.0,216.9711,217.2863,216.9234,217.2863,22340.0
2022-11-10 13:55:00,227.41,227.57,227.12,227.3,18582.0,217.2195,217.3723,216.9425,217.1144,18582.0
2022-11-10 14:00:00,227.3,227.48,227.13,227.29,28511.0,217.1144,217.2863,216.952,217.1048,28511.0
2022-11-10 14:05:00,227.34,227.61,227.08,227.61,16416.0,217.1526,217.4105,216.9043,217.4105,16416.0
2022-11-10 14:10:00,227.74,228.45,227.61,228.41,9338.0,217.5347,218.2129,217.4105,218.1747,9338.0
2022-11-10 14:15:00,228.5,228.72,228.25,228.47,16675.0,218.2606,218.4708,218.0218,218.232,16675.0
2022-11-10 14:20:00,228.5,228.56,227.77,228.13,19056.0,218.2606,218.3179,217.5633,217.9072,19056.0
2022-11-10 14:25:00,228.2,228.76,228.09,228.71,11762.0,217.9741,218.509,217.869,218.4612,11762.0
2022-11-10 14:30:00,228.67,228.8,228.19,228.37,22237.0,218.423,218.5472,217.9645,218.1364,22237.0
2022-11-10 14:35:00,228.29,228.42,227.94,228.17,19912.0,218.06,218.1842,217.7257,217.9454,19912.0
2022-11-10 14:40:00,228.16,228.26,227.59,227.76,16917.0,217.9359,218.0314,217.3914,217.5538,16917.0
2022-11-10 14:45:00,227.76,228.08,227.76,228.08,6209.0,217.5538,217.8594,217.5538,217.8594,6209.0
2022-11-10 14:50:00,227.91,227.98,227.4,227.48,23301.0,217.6971,217.7639,217.2099,217.2863,23301.0
2022-11-10 14:55:00,227.48,228.22,227.48,228.18,14494.0,217.2863,217.9932,217.2863,217.955,14494.0
2022-11-10 15:00:00,228.17,228.18,227.72,228.13,17914.0,217.9454,217.955,217.5156,217.9072,17914.0
2022-11-10 15:05:00,228.1,228.33,228.1,228.3,28243.0,217.8785,218.0982,217.8785,218.0696,28243.0
2022-11-10 15:10:00,228.3,229.22,228.3,228.98,14220.0,218.0696,218.9484,218.0696,218.7191,14220.0
2022-11-10 15:15:00,228.98,229.07,228.82,229.0,11828.0,218.7191,218.8051,218.5663,218.7382,11828.0
2022-11-10 15:20:00,228.94,229.25,228.92,228.99,17204.0,218.6809,218.977,218.6618,218.7287,17204.0
2022-11-10 15:25:00,228.99,229.18,228.77,229.04,21236.0,218.7287,218.9101,218.5185,218.7764,21236.0
2022-11-10 15:30:00,229.0,229.05,228.22,228.23,32993.0,218.7382,218.786,217.9932,218.0027,32993.0
2022-11-10 15:35:00,228.3,228.43,227.95,228.03,26359.0,218.0696,218.1938,217.7353,217.8117,26359.0
2022-11-10 15:40:00,228.04,229.06,228.04,228.95,43479.0,217.8212,218.7955,217.8212,218.6905,43479.0
2022-11-10 15:45:00,229.0,229.67,228.65,228.91,66468.0,218.7382,219.3782,218.4039,218.6522,66468.0
2022-11-10 15:50:00,228.95,230.14,228.87,230.09,98350.0,218.6905,219.8271,218.614,219.7794,98350.0
2022-11-10 15:55:00,230.1,230.11,228.81,229.07,213926.0,219.7889,219.7985,218.5567,218.8051,213926.0
2022-11-11 09:30:00,230.42,230.42,228.64,229.26,25107.0,220.0946,220.0946,218.3943,218.9866,25107.0
2022-11-11 09:35:00,228.97,229.35,227.52,227.54,7171.0,218.7096,219.0725,217.3245,217.3436,7171.0
2022-11-11 09:40:00,227.49,228.25,227.49,227.99,3740.0,217.2959,218.0218,217.2959,217.7735,3740.0
2022-11-11 09:45:00,227.99,229.3,227.93,229.3,12488.0,217.7735,219.0248,217.7162,219.0248,12488.0
2022-11-11 09:50:00,229.3,229.58,229.0,229.47,5192.0,219.0248,219.2922,218.7382,219.1872,5192.0
2022-11-11 09:55:00,229.47,229.7,228.71,228.98,11114.0,219.1872,219.4068,218.4612,218.7191,11114.0
2022-11-11 10:00:00,228.96,229.44,228.59,229.01,15847.0,218.7,219.1585,218.3466,218.7478,15847.0
2022-11-11 10:05:00,228.9,228.95,228.0,228.7,7753.0,218.6427,218.6905,217.783,218.4517,7753.0
2022-11-11 10:10:00,228.68,229.64,228.67,229.32,22634.0,218.4326,219.3495,218.423,219.0439,22634.0
2022-11-11 10:15:00,229.31,229.46,229.01,229.16,10412.0,219.0343,219.1776,218.7478,218.891,10412.0
2022-11-11 10:20:00,229.17,229.17,228.51,228.99,11643.0,218.9006,218.9006,218.2702,218.7287,11643.0
2022-11-11 10:25:00,229.0,229.28,228.45,228.45,10630.0,218.7382,219.0057,218.2129,218.2129,10630.0
2022-11-11 10:30:00,228.56,228.88,228.41,228.41,5427.0,218.3179,218.6236,218.1747,218.1747,5427.0
2022-11-11 10:35:00,228.35,228.56,228.14,228.46,6328.0,218.1173,218.3179,217.9168,218.2224,6328.0
2022-11-11 10:40:00,228.43,228.68,228.24,228.68,7801.0,218.1938,218.4326,218.0123,218.4326,7801.0
2022-11-11 10:45:00,228.64,228.82,228.61,228.67,4527.0,218.3943,218.5663,218.3657,218.423,4527.0
2022-11-11 10:50:00,228.68,228.78,227.38,227.46,14485.0,218.4326,218.5281,217.1908,217.2672,14485.0
2022-11-11 10:55:00,227.35,228.24,227.35,227.66,9481.0,217.1622,218.0123,217.1622,217.4583,9481.0
2022-11-11 11:00:00,227.83,228.4,227.83,228.36,8255.0,217.6206,218.1651,217.6206,218.1269,8255.0
2022-11-11 11:05:00,228.48,228.54,227.59,227.62,11384.0,218.2415,218.2988,217.3914,217.4201,11384.0
2022-11-11 11:10:00,227.8,227.93,227.41,227.41,17839.0,217.592,217.7162,217.2195,217.2195,17839.0
2022-11-11 11:15:00,227.43,227.43,227.06,227.19,16111.0,217.2386,217.2386,216.8851,217.0093,16111.0
2022-11-11 11:20:00,227.35,227.47,226.6,226.66,13494.0,217.1622,217.2768,216.4458,216.5031,13494.0
2022-11-11 11:25:00,226.74,226.88,225.66,225.81,16762.0,216.5795,216.7132,215.5479,215.6912,16762.0
2022-11-11 11:30:00,225.83,225.93,225.55,225.75,30411.0,215.7103,215.8058,215.4428,215.6338,30411.0
2022-11-11 11:35:00,225.65,226.29,225.49,225.57,15345.0,215.5383,216.1497,215.3855,215.4619,15345.0
2022-11-11 11:40:00,225.51,225.51,224.94,225.02,11971.0,215.4046,215.4046,214.8601,214.9366,11971.0
2022-11-11 11:45:00,225.01,225.26,224.61,225.1,15333.0,214.927,215.1658,214.5449,215.013,15333.0
2022-11-11 11:50:00,225.21,225.26,224.45,224.87,6597.0,215.118,215.1658,214.3921,214.7933,6597.0
2022-11-11 11:55:00,224.96,225.58,224.81,225.39,16396.0,214.8793,215.4715,214.736,215.29,16396.0
2022-11-11 12:00:00,225.33,225.87,225.18,225.84,8350.0,215.2327,215.7485,215.0894,215.7198,8350.0
2022-11-11 12:05:00,225.84,225.9,225.58,225.58,6311.0,215.7198,215.7771,215.4715,215.4715,6311.0
2022-11-11 12:10:00,225.64,225.75,225.51,225.56,5659.0,215.5288,215.6338,215.4046,215.4524,5659.0
2022-11-11 12:15:00,225.59,225.61,225.35,225.35,8144.0,215.481,215.5001,215.2518,215.2518,8144.0
2022-11-11 12:20:00,225.42,225.49,225.03,225.11,19560.0,215.3186,215.3855,214.9461,215.0225,19560.0
2022-11-11 12:25:00,225.06,225.06,224.84,224.93,4765.0,214.9748,214.9748,214.7646,214.8506,4765.0
2022-11-11 12:30:00,224.95,225.14,224.84,224.98,10900.0,214.8697,215.0512,214.7646,214.8984,10900.0
2022-11-11 12:35:00,224.92,225.03,224.83,224.89,4710.0,214.841,214.9461,214.7551,214.8124,4710.0
2022-11-11 12:40:00,224.85,225.07,224.67,225.03,5570.0,214.7742,214.9843,214.6022,214.9461,5570.0
2022-11-11 12:45:00,225.07,225.1,224.8,224.87,11320.0,214.9843,215.013,214.7264,214.7933,11320.0
2022-11-11 12:50:00,224.9,225.03,224.88,224.92,2404.0,214.8219,214.9461,214.8028,214.841,2404.0
2022-11-11 12:55:00,225.03,225.14,224.95,225.0,8519.0,214.9461,215.0512,214.8697,214.9175,8519.0
2022-11-11 13:00:00,224.99,225.07,224.9,225.02,18817.0,214.9079,214.9843,214.8219,214.9366,18817.0
2022-11-11 13:05:00,225.07,225.1,224.98,225.01,14296.0,214.9843,215.013,214.8984,214.927,14296.0
2022-11-11 13:10:00,225.05,225.13,224.82,224.83,6112.0,214.9652,215.0416,214.7455,214.7551,6112.0
2022-11-11 13:15:00,224.88,225.25,224.87,225.19,32167.0,214.8028,215.1563,214.7933,215.0989,32167.0
2022-11-11 13:20:00,225.2,225.52,225.17,225.17,13057.0,215.1085,215.4142,215.0798,215.0798,13057.0
2022-11-11 13:25:00,225.3,225.54,225.19,225.54,11568.0,215.204,215.4333,215.0989,215.4333,11568.0
2022-11-11 13:30:00,225.54,225.95,225.42,225.95,8396.0,215.4333,215.8249,215.3186,215.8249,8396.0
2022-11-11 13:35:00,226.02,226.02,225.46,225.46,6033.0,215.8918,215.8918,215.3568,215.3568,6033.0
2022-11-11 13:40:00,225.67,225.92,225.59,225.75,8742.0,215.5574,215.7962,215.481,215.6338,8742.0
2022-11-11 13:45:00,225.68,225.91,225.52,225.85,9697.0,215.567,215.7867,215.4142,215.7294,9697.0
2022-11-11 13:50:00,225.9,226.11,225.86,225.86,6044.0,215.7771,215.9777,215.7389,215.7389,6044.0
2022-11-11 13:55:00,225.81,226.21,225.75,225.94,8045.0,215.6912,216.0732,215.6338,215.8153,8045.0
2022-11-11 14:00:00,225.85,225.91,225.44,225.8,9019.0,215.7294,215.7867,215.3377,215.6816,9019.0
2022-11-11 14:05:00,225.89,225.93,225.53,225.73,7796.0,215.7676,215.8058,215.4237,215.6147,7796.0
2022-11-11 14:10:00,225.68,226.43,225.62,226.23,37412.0,215.567,216.2834,215.5097,216.0923,37412.0
2022-11-11 14:15:00,226.15,226.22,225.84,226.08,28501.0,216.0159,216.0828,215.7198,215.9491,28501.0
2022-11-11 14:20:00,226.09,226.19,225.99,226.09,14381.0,215.9586,216.0541,215.8631,215.9586,14381.0
2022-11-11 14:25:00,226.13,226.15,225.92,226.09,20093.0,215.9968,216.0159,215.7962,215.9586,20093.0
2022-11-11 14:30:00,226.09,226.34,226.04,226.29,15515.0,215.9586,216.1974,215.9109,216.1497,15515.0
2022-11-11 14:35:00,226.28,226.45,226.11,226.4,5450.0,216.1401,216.3025,215.9777,216.2547,5450.0
2022-11-11 14:40:00,226.32,226.77,226.32,226.77,7900.0,216.1783,216.6081,216.1783,216.6081,7900.0
2022-11-11 14:45:00,226.8,227.08,226.73,226.98,5531.0,216.6368,216.9043,216.5699,216.8087,5531.0
2022-11-11 14:50:00,227.06,227.26,227.0,227.12,4259.0,216.8851,217.0762,216.8278,216.9425,4259.0
2022-11-11 14:55:00,227.08,227.62,227.07,227.54,3650.0,216.9043,217.4201,216.8947,217.3436,3650.0
2022-11-11 15:00:00,227.55,227.56,227.37,227.39,8090.0,217.3532,217.3627,217.1813,217.2004,8090.0
2022-11-11 15:05:00,227.38,227.84,227.37,227.61,14589.0,217.1908,217.6302,217.1813,217.4105,14589.0
2022-11-11 15:10:00,227.61,227.77,227.4,227.7,6555.0,217.4105,217.5633,217.2099,217.4965,6555.0
2022-11-11 15:15:00,227.62,227.72,227.45,227.72,5829.0,217.4201,217.5156,217.2577,217.5156,5829.0
2022-11-11 15:20:00,227.74,227.87,227.5,227.51,7900.0,217.5347,217.6588,217.3054,217.315,7900.0
2022-11-11 15:25:00,227.51,228.09,227.5,228.02,6910.0,217.315,217.869,217.3054,217.8021,6910.0
2022-11-11 15:30:00,228.07,228.18,227.83,227.9,11489.0,217.8499,217.955,217.6206,217.6875,11489.0
2022-11-11 15:35:00,227.9,227.9,227.47,227.72,15894.0,217.6875,217.6875,217.2768,217.5156,15894.0
2022-11-11 15:40:00,227.67,227.88,227.61,227.74,17594.0,217.4678,217.6684,217.4105,217.5347,17594.0
2022-11-11 15:45:00,227.73,228.21,227.7,228.21,18768.0,217.5251,217.9836,217.4965,217.9836,18768.0
2022-11-11 15:50:00,228.27,228.35,227.86,227.95,30631.0,218.0409,218.1173,217.6493,217.7353,30631.0
2022-11-11 15:55:00,227.96,227.96,227.33,227.66,87071.0,217.7448,217.7448,217.143,217.4583,87071.0
2022-11-14 09:30:00,228.8,229.39,227.94,229.39,35097.0,218.5472,219.1107,217.7257,219.1107,35097.0
2022-11-14 09:35:00,228.83,229.25,228.1,228.5,10930.0,218.5758,218.977,217.8785,218.2606,10930.0
2022-11-14 09:40:00,228.5,228.5,227.14,227.75,27868.0,218.2606,218.2606,216.9616,217.5442,27868.0
2022-11-14 09:45:00,227.63,228.1,227.58,227.89,11180.0,217.4296,217.8785,217.3818,217.678,11180.0
2022-11-14 09:50:00,227.8,227.95,227.28,227.7,13579.0,217.592,217.7353,217.0953,217.4965,13579.0
2022-11-14 09:55:00,227.67,227.67,226.63,227.21,11438.0,217.4678,217.4678,216.4744,217.0284,11438.0
2022-11-14 10:00:00,227.22,227.75,226.98,226.98,9753.0,217.038,217.5442,216.8087,216.8087,9753.0
2022-11-14 10:05:00,226.83,227.37,226.83,227.22,20083.0,216.6655,217.1813,216.6655,217.038,20083.0
2022-11-14 10:10:00,227.24,227.43,227.0,227.29,11322.0,217.0571,217.2386,216.8278,217.1048,11322.0
2022-11-14 10:15:00,227.44,228.25,227.44,227.87,87317.0,217.2481,218.0218,217.2481,217.6588,87317.0
2022-11-14 10:20:00,227.81,227.95,227.44,227.47,6862.0,217.6015,217.7353,217.2481,217.2768,6862.0
2022-11-14 10:25:00,227.55,227.55,226.95,227.11,8507.0,217.3532,217.3532,216.7801,216.9329,8507.0
2022-11-14 10:30:00,227.15,227.65,227.1,227.56,12434.0,216.9711,217.4487,216.9234,217.3627,12434.0
2022-11-14 10:35:00,227.46,227.49,227.04,227.06,8487.0,217.2672,217.2959,216.866,216.8851,8487.0
2022-11-14 10:40:00,227.03,227.13,226.75,227.09,8106.0,216.8565,216.952,216.589,216.9138,8106.0
2022-11-14 10:45:00,227.09,227.1,226.6,226.71,5591.0,216.9138,216.9234,216.4458,216.5508,5591.0
2022-11-14 10:50:00,226.63,226.75,226.24,226.37,4297.0,216.4744,216.589,216.1019,216.2261,4297.0
2022-11-14 10:55:00,226.4,226.87,226.39,226.77,2506.0,216.2547,216.7037,216.2452,216.6081,2506.0
2022-11-14 11:00:00,226.91,226.99,226.54,226.62,7255.0,216.7419,216.8183,216.3884,216.4649,7255.0
2022-11-14 11:05:00,226.6,226.73,226.45,226.45,3542.0,216.4458,216.5699,216.3025,216.3025,3542.0
2022-11-14 11:10:00,226.46,226.6,226.2,226.32,3277.0,216.312,216.4458,216.0637,216.1783,3277.0
2022-11-14 11:15:00,226.28,226.5,226.08,226.26,5636.0,216.1401,216.3502,215.9491,216.121,5636.0
2022-11-14 11:20:00,226.15,226.43,225.94,225.94,5889.0,216.0159,216.2834,215.8153,215.8153,5889.0
2022-11-14 11:25:00,226.01,226.08,225.84,225.94,8817.0,215.8822,215.9491,215.7198,215.8153,8817.0
2022-11-14 11:30:00,225.83,226.39,225.81,226.39,9733.0,215.7103,216.2452,215.6912,216.2452,9733.0
2022-11-14 11:35:00,226.52,226.66,226.06,226.15,10626.0,216.3693,216.5031,215.93,216.0159,10626.0
2022-11-14 11:40:00,226.18,226.35,226.15,226.27,15837.0,216.0446,216.207,216.0159,216.1305,15837.0
2022-11-14 11:45:00,226.29,226.35,226.04,226.06,7885.0,216.1497,216.207,215.9109,215.93,7885.0
2022-11-14 11:50:00,226.02,226.21,225.91,226.21,6239.0,215.8918,216.0732,215.7867,216.0732,6239.0
2022-11-14 11:55:00,226.22,226.31,225.88,225.92,9560.0,216.0828,216.1688,215.758,215.7962,9560.0
2022-11-14 12:00:00,225.98,226.1,225.88,226.02,16838.0,215.8535,215.9682,215.758,215.8918,16838.0
2022-11-14 12:05:00,226.0,226.0,225.63,225.78,3628.0,215.8726,215.8726,215.5192,215.6625,3628.0
2022-11-14 12:10:00,225.83,225.92,225.75,225.77,2600.0,215.7103,215.7962,215.6338,215.653,2600.0
2022-11-14 12:15:00,225.78,226.01,225.64,225.9,6977.0,215.6625,215.8822,215.5288,215.7771,6977.0
2022-11-14 12:20:00,225.89,225.89,225.49,225.49,3357.0,215.7676,215.7676,215.3855,215.3855,3357.0
2022-11-14 12:25:00,225.64,226.23,225.57,226.23,9912.0,215.5288,216.0923,215.4619,216.0923,9912.0
2022-11-14 12:30:00,226.33,226.35,226.22,226.27,4164.0,216.1879,216.207,216.0828,216.1305,4164.0
2022-11-14 12:35:00,226.27,226.35,226.02,226.11,14901.0,216.1305,216.207,215.8918,215.9777,14901.0
2022-11-14 12:40:00,226.06,226.09,225.9,226.05,19598.0,215.93,215.9586,215.7771,215.9204,19598.0
2022-11-14 12:45:00,226.15,226.15,225.91,225.92,6840.0,216.0159,216.0159,215.7867,215.7962,6840.0
2022-11-14 12:50:00,225.91,226.05,225.91,225.91,4400.0,215.7867,215.9204,215.7867,215.7867,4400.0
2022-11-14 12:55:00,226.02,226.13,225.94,226.13,9542.0,215.8918,215.9968,215.8153,215.9968,9542.0
2022-11-14 13:00:00,226.11,226.29,225.9,225.91,15863.0,215.9777,216.1497,215.7771,215.7867,15863.0
2022-11-14 13:05:00,225.9,226.35,225.89,226.03,12143.0,215.7771,216.207,215.7676,215.9013,12143.0
2022-11-14 13:10:00,226.03,226.22,226.0,226.05,21552.0,215.9013,216.0828,215.8726,215.9204,21552.0
2022-11-14 13:15:00,226.05,226.25,226.02,226.14,14733.0,215.9204,216.1114,215.8918,216.0064,14733.0
2022-11-14 13:20:00,226.17,226.41,226.14,226.22,25874.0,216.035,216.2643,216.0064,216.0828,25874.0
2022-11-14 13:25:00,226.19,226.34,226.07,226.07,18986.0,216.0541,216.1974,215.9395,215.9395,18986.0
2022-11-14 13:30:00,226.06,226.07,225.9,225.91,14956.0,215.93,215.9395,215.7771,215.7867,14956.0
2022-11-14 13:35:00,225.93,226.04,225.91,225.92,3904.0,215.8058,215.9109,215.7867,215.7962,3904.0
2022-11-14 13:40:00,225.93,226.14,225.91,226.09,20226.0,215.8058,216.0064,215.7867,215.9586,20226.0
2022-11-14 13:45:00,226.06,226.06,225.91,225.96,10162.0,215.93,215.93,215.7867,215.8344,10162.0
2022-11-14 13:50:00,226.0,226.14,225.95,225.99,12163.0,215.8726,216.0064,215.8249,215.8631,12163.0
2022-11-14 13:55:00,226.01,226.09,225.78,225.78,14583.0,215.8822,215.9586,215.6625,215.6625,14583.0
2022-11-14 14:00:00,225.76,225.76,225.35,225.48,8332.0,215.6434,215.6434,215.2518,215.3759,8332.0
2022-11-14 14:05:00,225.48,225.78,225.48,225.62,5678.0,215.3759,215.6625,215.3759,215.5097,5678.0
2022-11-14 14:10:00,225.6,225.6,225.24,225.48,3587.0,215.4906,215.4906,215.1467,215.3759,3587.0
2022-11-14 14:15:00,225.53,225.7,225.41,225.54,4226.0,215.4237,215.5861,215.3091,215.4333,4226.0
2022-11-14 14:20:00,225.56,225.96,225.42,225.78,5598.0,215.4524,215.8344,215.3186,215.6625,5598.0
2022-11-14 14:25:00,225.8,226.02,225.8,226.0,28974.0,215.6816,215.8918,215.6816,215.8726,28974.0
2022-11-14 14:30:00,226.02,226.37,225.98,226.01,15636.0,215.8918,216.2261,215.8535,215.8822,15636.0
2022-11-14 14:35:00,226.07,226.15,225.97,226.07,4758.0,215.9395,216.0159,215.844,215.9395,4758.0
2022-11-14 14:40:00,226.05,226.1,225.8,225.8,8855.0,215.9204,215.9682,215.6816,215.6816,8855.0
2022-11-14 14:45:00,225.88,225.93,225.64,225.66,8340.0,215.758,215.8058,215.5288,215.5479,8340.0
2022-11-14 14:50:00,225.62,225.69,225.53,225.54,6996.0,215.5097,215.5765,215.4237,215.4333,6996.0
2022-11-14 14:55:00,225.56,225.61,225.22,225.22,10609.0,215.4524,215.5001,215.1276,215.1276,10609.0
2022-11-14 15:00:00,225.26,225.61,225.18,225.46,11037.0,215.1658,215.5001,215.0894,215.3568,11037.0
2022-11-14 15:05:00,225.48,225.59,225.23,225.25,8210.0,215.3759,215.481,215.1372,215.1563,8210.0
2022-11-14 15:10:00,225.22,225.22,224.8,224.86,6971.0,215.1276,215.1276,214.7264,214.7837,6971.0
2022-11-14 15:15:00,224.8,225.01,224.73,225.01,4362.0,214.7264,214.927,214.6596,214.927,4362.0
2022-11-14 15:20:00,225.01,225.01,224.79,224.91,6808.0,214.927,214.927,214.7169,214.8315,6808.0
2022-11-14 15:25:00,224.88,225.05,224.84,224.93,10601.0,214.8028,214.9652,214.7646,214.8506,10601.0
2022-11-14 15:30:00,224.83,225.16,224.79,224.98,13793.0,214.7551,215.0703,214.7169,214.8984,13793.0
2022-11-14 15:35:00,225.0,225.26,224.88,225.08,23626.0,214.9175,215.1658,214.8028,214.9939,23626.0
2022-11-14 15:40:00,225.04,225.18,224.9,225.02,14741.0,214.9557,215.0894,214.8219,214.9366,14741.0
2022-11-14 15:45:00,225.0,225.11,224.87,224.97,22097.0,214.9175,215.0225,214.7933,214.8888,22097.0
2022-11-14 15:50:00,224.96,225.14,224.81,224.97,56915.0,214.8793,215.0512,214.736,214.8888,56915.0
2022-11-14 15:55:00,224.96,225.02,224.14,224.15,168758.0,214.8793,214.9366,214.096,214.1055,168758.0
2022-11-15 09:30:00,226.23,226.23,224.78,225.94,19935.0,216.0923,216.0923,214.7073,215.8153,19935.0
2022-11-15 09:35:00,225.93,226.13,225.4,225.89,20291.0,215.8058,215.9968,215.2995,215.7676,20291.0
2022-11-15 09:40:00,226.14,226.23,224.84,224.84,11385.0,216.0064,216.0923,214.7646,214.7646,11385.0
2022-11-15 09:45:00,224.9,225.15,224.47,224.76,15778.0,214.8219,215.0607,214.4112,214.6882,15778.0
2022-11-15 09:50:00,224.73,225.23,224.66,224.94,19729.0,214.6596,215.1372,214.5927,214.8601,19729.0
2022-11-15 09:55:00,225.02,225.15,224.74,224.82,12033.0,214.9366,215.0607,214.6691,214.7455,12033.0
2022-11-15 10:00:00,224.73,225.02,224.45,224.56,36428.0,214.6596,214.9366,214.3921,214.4972,36428.0
2022-11-15 10:05:00,224.63,224.66,223.56,223.94,28428.0,214.564,214.5927,213.542,213.905,28428.0
2022-11-15 10:10:00,224.04,224.32,223.92,223.92,11822.0,214.0005,214.2679,213.8859,213.8859,11822.0
2022-11-15 10:15:00,223.98,224.06,223.7,223.79,17025.0,213.9432,214.0196,213.6757,213.7617,17025.0
2022-11-15 10:20:00,223.85,224.21,223.52,224.21,18470.0,213.819,214.1629,213.5038,214.1629,18470.0
2022-11-15 10:25:00,224.22,224.22,223.76,223.91,11682.0,214.1724,214.1724,213.733,213.8763,11682.0
2022-11-15 10:30:00,223.87,224.22,223.87,224.1,16179.0,213.8381,214.1724,213.8381,214.0578,16179.0
2022-11-15 10:35:00,224.11,224.33,223.94,224.14,17908.0,214.0673,214.2775,213.905,214.096,17908.0
2022-11-15 10:40:00,224.14,224.68,224.08,224.46,26642.0,214.096,214.6118,214.0387,214.4017,26642.0
2022-11-15 10:45:00,224.4,224.47,224.14,224.31,14734.0,214.3443,214.4112,214.096,214.2584,14734.0
2022-11-15 10:50:00,224.32,224.32,223.86,223.96,12162.0,214.2679,214.2679,213.8285,213.9241,12162.0
2022-11-15 10:55:00,224.03,224.47,224.0,224.2,25971.0,213.9909,214.4112,213.9623,214.1533,25971.0
2022-11-15 11:00:00,224.27,224.27,223.77,223.91,8583.0,214.2202,214.2202,213.7426,213.8763,8583.0
2022-11-15 11:05:00,223.88,224.09,223.75,223.75,4350.0,213.8476,214.0482,213.7235,213.7235,4350.0
2022-11-15 11:10:00,223.66,224.07,223.59,224.07,10010.0,213.6375,214.0291,213.5706,214.0291,10010.0
2022-11-15 11:15:00,223.98,224.18,223.95,224.1,9879.0,213.9432,214.1342,213.9145,214.0578,9879.0
2022-11-15 11:20:00,224.11,224.28,223.94,223.99,7876.0,214.0673,214.2297,213.905,213.9527,7876.0
2022-11-15 11:25:00,224.0,224.13,223.99,224.1,17886.0,213.9623,214.0864,213.9527,214.0578,17886.0
2022-11-15 11:30:00,224.13,224.43,224.13,224.34,17210.0,214.0864,214.373,214.0864,214.287,17210.0
2022-11-15 11:35:00,224.34,224.46,224.15,224.41,15072.0,214.287,214.4017,214.1055,214.3539,15072.0
2022-11-15 11:40:00,224.4,224.57,224.36,224.4,18990.0,214.3443,214.5067,214.3061,214.3443,18990.0
2022-11-15 11:45:00,224.35,224.35,224.03,224.17,12617.0,214.2966,214.2966,213.9909,214.1247,12617.0
2022-11-15 11:50:00,224.25,224.29,224.12,224.21,5063.0,214.2011,214.2393,214.0769,214.1629,5063.0
2022-11-15 11:55:00,224.22,224.26,224.07,224.21,6847.0,214.1724,214.2106,214.0291,214.1629,6847.0
2022-11-15 12:00:00,224.22,224.28,223.98,224.04,7637.0,214.1724,214.2297,213.9432,214.0005,7637.0
2022-11-15 12:05:00,224.01,224.25,223.83,224.09,8383.0,213.9718,214.2011,213.7999,214.0482,8383.0
2022-11-15 12:10:00,224.06,224.19,223.9,223.94,6706.0,214.0196,214.1438,213.8668,213.905,6706.0
2022-11-15 12:15:00,223.93,223.98,223.8,223.89,5808.0,213.8954,213.9432,213.7712,213.8572,5808.0
2022-11-15 12:20:00,223.84,223.99,223.71,223.84,3741.0,213.8094,213.9527,213.6853,213.8094,3741.0
2022-11-15 12:25:00,223.78,223.89,223.44,223.44,6213.0,213.7521,213.8572,213.4274,213.4274,6213.0
2022-11-15 12:30:00,223.48,223.95,223.28,223.88,7226.0,213.4656,213.9145,213.2745,213.8476,7226.0
2022-11-15 12:35:00,223.88,223.89,223.41,223.6,10524.0,213.8476,213.8572,213.3987,213.5802,10524.0
2022-11-15 12:40:00,223.63,223.71,223.39,223.45,4090.0,213.6088,213.6853,213.3796,213.4369,4090.0
2022-11-15 12:45:00,223.52,223.72,223.36,223.61,12755.0,213.5038,213.6948,213.3509,213.5897,12755.0
2022-11-15 12:50:00,223.59,223.59,223.17,223.26,8410.0,213.5706,213.5706,213.1695,213.2554,8410.0
2022-11-15 12:55:00,223.15,223.3,222.96,223.28,3310.0,213.1504,213.2936,212.9689,213.2745,3310.0
2022-11-15 13:00:00,223.41,223.84,223.4,223.81,3072.0,213.3987,213.8094,213.3892,213.7808,3072.0
2022-11-15 13:05:00,223.75,223.76,223.53,223.53,3179.0,213.7235,213.733,213.5133,213.5133,3179.0
2022-11-15 13:10:00,223.45,223.74,223.3,223.66,5148.0,213.4369,213.7139,213.2936,213.6375,5148.0
2022-11-15 13:15:00,223.49,223.56,223.15,223.17,5525.0,213.4751,213.542,213.1504,213.1695,5525.0
2022-11-15 13:20:00,223.18,223.2,222.5,222.77,5629.0,213.179,213.1981,212.5295,212.7874,5629.0
2022-11-15 13:25:00,222.74,222.86,222.01,222.19,7625.0,212.7587,212.8734,212.0614,212.2334,7625.0
2022-11-15 13:30:00,222.11,222.23,221.64,221.64,7900.0,212.157,212.2716,211.708,211.708,7900.0
2022-11-15 13:35:00,221.65,222.04,221.48,221.66,5469.0,211.7176,212.0901,211.5552,211.7271,5469.0
2022-11-15 13:40:00,221.73,222.09,221.17,221.8,12101.0,211.794,212.1379,211.2591,211.8609,12101.0
2022-11-15 13:45:00,221.82,222.04,221.42,221.42,4495.0,211.88,212.0901,211.4979,211.4979,4495.0
2022-11-15 13:50:00,221.52,221.72,221.43,221.59,4066.0,211.5934,211.7844,211.5074,211.6603,4066.0
2022-11-15 13:55:00,221.61,221.99,221.57,221.57,3487.0,211.6794,212.0423,211.6412,211.6412,3487.0
2022-11-15 14:00:00,221.57,221.76,221.12,221.14,4185.0,211.6412,211.8226,211.2113,211.2304,4185.0
2022-11-15 14:05:00,221.23,221.63,221.23,221.62,5315.0,211.3164,211.6985,211.3164,211.6889,5315.0
2022-11-15 14:10:00,221.71,222.39,221.71,222.3,4954.0,211.7749,212.4244,211.7749,212.3384,4954.0
2022-11-15 14:15:00,222.16,222.64,222.13,222.39,3923.0,212.2047,212.6632,212.1761,212.4244,3923.0
2022-11-15 14:20:00,222.47,223.05,222.47,223.05,7687.0,212.5008,213.0548,212.5008,213.0548,7687.0
2022-11-15 14:25:00,223.1,223.22,222.75,223.07,8430.0,213.1026,213.2172,212.7683,213.0739,8430.0
2022-11-15 14:30:00,223.11,223.2,222.77,222.77,5264.0,213.1122,213.1981,212.7874,212.7874,5264.0
2022-11-15 14:35:00,222.8,222.98,222.41,222.49,16592.0,212.816,212.988,212.4435,212.5199,16592.0
2022-11-15 14:40:00,222.59,222.76,222.48,222.48,12724.0,212.6155,212.7778,212.5104,212.5104,12724.0
2022-11-15 14:45:00,222.55,222.67,222.05,222.19,9731.0,212.5772,212.6919,212.0997,212.2334,9731.0
2022-11-15 14:50:00,222.15,222.47,222.04,222.42,22236.0,212.1952,212.5008,212.0901,212.4531,22236.0
2022-11-15 14:55:00,222.46,222.96,222.45,222.77,18610.0,212.4913,212.9689,212.4817,212.7874,18610.0
2022-11-15 15:00:00,222.76,222.94,222.71,222.78,11037.0,212.7778,212.9498,212.7301,212.7969,11037.0
2022-11-15 15:05:00,222.81,222.81,222.37,222.49,11648.0,212.8256,212.8256,212.4053,212.5199,11648.0
2022-11-15 15:10:00,222.58,222.72,222.35,222.4,13737.0,212.6059,212.7396,212.3862,212.434,13737.0
2022-11-15 15:15:00,222.36,222.64,222.17,222.5,14695.0,212.3958,212.6632,212.2143,212.5295,14695.0
2022-11-15 15:20:00,222.45,222.72,222.44,222.7,24017.0,212.4817,212.7396,212.4722,212.7205,24017.0
2022-11-15 15:25:00,222.69,222.69,222.25,222.44,21633.0,212.711,212.711,212.2907,212.4722,21633.0
2022-11-15 15:30:00,222.42,222.43,221.92,222.01,34236.0,212.4531,212.4626,211.9755,212.0614,34236.0
2022-11-15 15:35:00,222.05,222.16,221.95,222.09,45630.0,212.0997,212.2047,212.0041,212.1379,45630.0
2022-11-15 15:40:00,222.09,222.56,222.09,222.53,20053.0,212.1379,212.5868,212.1379,212.5581,20053.0
2022-11-15 15:45:00,222.48,222.48,221.93,221.94,36656.0,212.5104,212.5104,211.985,211.9946,36656.0
2022-11-15 15:50:00,221.94,222.03,221.49,221.7,41334.0,211.9946,212.0805,211.5647,211.7653,41334.0
2022-11-15 15:55:00,221.73,222.31,221.68,222.21,122680.0,211.794,212.348,211.7462,212.2525,122680.0
2022-11-16 09:30:00,223.75,225.22,223.38,224.32,16932.0,213.7235,215.1276,213.3701,214.2679,16932.0
2022-11-16 09:35:00,224.44,224.77,224.09,224.34,7773.0,214.3826,214.6978,214.0482,214.287,7773.0
2022-11-16 09:40:00,224.12,224.34,223.52,223.53,4197.0,214.0769,214.287,213.5038,213.5133,4197.0
2022-11-16 09:45:00,223.67,223.86,223.31,223.53,13753.0,213.6471,213.8285,213.3032,213.5133,13753.0
2022-11-16 09:50:00,223.69,223.82,222.02,222.02,24938.0,213.6662,213.7903,212.071,212.071,24938.0
2022-11-16 09:55:00,222.0,222.68,221.99,222.22,13198.0,212.0519,212.7014,212.0423,212.262,13198.0
2022-11-16 10:00:00,222.38,223.31,222.28,222.76,9779.0,212.4149,213.3032,212.3193,212.7778,9779.0
2022-11-16 10:05:00,222.72,222.89,222.51,222.7,14442.0,212.7396,212.902,212.539,212.7205,14442.0
2022-11-16 10:10:00,222.72,223.15,222.69,222.91,11988.0,212.7396,213.1504,212.711,212.9211,11988.0
2022-11-16 10:15:00,222.92,223.1,222.84,223.0,10493.0,212.9307,213.1026,212.8543,213.0071,10493.0
2022-11-16 10:20:00,223.08,223.13,222.66,222.66,10524.0,213.0835,213.1313,212.6823,212.6823,10524.0
2022-11-16 10:25:00,222.67,222.76,222.52,222.6,10844.0,212.6919,212.7778,212.5486,212.625,10844.0
2022-11-16 10:30:00,222.6,223.04,222.59,222.89,11647.0,212.625,213.0453,212.6155,212.902,11647.0
2022-11-16 10:35:00,222.89,222.98,222.52,222.52,7050.0,212.902,212.988,212.5486,212.5486,7050.0
2022-11-16 10:40:00,222.43,222.89,222.43,222.81,14857.0,212.4626,212.902,212.4626,212.8256,14857.0
2022-11-16 10:45:00,222.63,222.63,222.42,222.62,7339.0,212.6537,212.6537,212.4531,212.6441,7339.0
2022-11-16 10:50:00,222.62,222.62,222.04,222.05,9830.0,212.6441,212.6441,212.0901,212.0997,9830.0
2022-11-16 10:55:00,222.05,222.2,221.99,222.11,10024.0,212.0997,212.2429,212.0423,212.157,10024.0
2022-11-16 11:00:00,222.18,222.35,222.08,222.15,9364.0,212.2238,212.3862,212.1283,212.1952,9364.0
2022-11-16 11:05:00,222.27,222.28,222.01,222.09,4487.0,212.3098,212.3193,212.0614,212.1379,4487.0
2022-11-16 11:10:00,222.09,222.22,221.95,222.2,8171.0,212.1379,212.262,212.0041,212.2429,8171.0
2022-11-16 11:15:00,222.25,222.49,222.18,222.46,5224.0,212.2907,212.5199,212.2238,212.4913,5224.0
2022-11-16 11:20:00,222.62,222.64,222.29,222.45,6136.0,212.6441,212.6632,212.3289,212.4817,6136.0
2022-11-16 11:25:00,222.45,222.51,222.28,222.51,1273.0,212.4817,212.539,212.3193,212.539,1273.0
2022-11-16 11:30:00,222.35,222.5,222.31,222.49,5076.0,212.3862,212.5295,212.348,212.5199,5076.0
2022-11-16 11:35:00,222.55,222.67,222.32,222.67,3180.0,212.5772,212.6919,212.3576,212.6919,3180.0
2022-11-16 11:40:00,222.81,222.89,222.63,222.8,4941.0,212.8256,212.902,212.6537,212.816,4941.0
2022-11-16 11:45:00,222.8,222.84,222.69,222.8,6173.0,212.816,212.8543,212.711,212.816,6173.0
2022-11-16 11:50:00,222.8,223.32,222.69,223.25,5219.0,212.816,213.3127,212.711,213.2459,5219.0
2022-11-16 11:55:00,223.27,223.52,223.27,223.3,6546.0,213.265,213.5038,213.265,213.2936,6546.0
2022-11-16 12:00:00,223.13,223.25,222.65,222.75,6000.0,213.1313,213.2459,212.6728,212.7683,6000.0
2022-11-16 12:05:00,222.83,223.01,222.76,222.78,2322.0,212.8447,213.0166,212.7778,212.7969,2322.0
2022-11-16 12:10:00,222.77,222.83,222.63,222.71,2947.0,212.7874,212.8447,212.6537,212.7301,2947.0
2022-11-16 12:15:00,222.76,222.76,222.53,222.53,2326.0,212.7778,212.7778,212.5581,212.5581,2326.0
2022-11-16 12:20:00,222.55,222.67,222.44,222.54,4118.0,212.5772,212.6919,212.4722,212.5677,4118.0
2022-11-16 12:25:00,222.59,222.69,222.58,222.6,1367.0,212.6155,212.711,212.6059,212.625,1367.0
2022-11-16 12:30:00,222.56,222.62,222.32,222.39,3501.0,212.5868,212.6441,212.3576,212.4244,3501.0
2022-11-16 12:35:00,222.39,222.42,222.27,222.27,1848.0,212.4244,212.4531,212.3098,212.3098,1848.0
2022-11-16 12:40:00,222.23,222.73,222.23,222.7,4784.0,212.2716,212.7492,212.2716,212.7205,4784.0
2022-11-16 12:45:00,222.78,223.14,222.65,223.11,15825.0,212.7969,213.1408,212.6728,213.1122,15825.0
2022-11-16 12:50:00,223.2,223.29,222.97,223.06,5074.0,213.1981,213.2841,212.9784,213.0644,5074.0
2022-11-16 12:55:00,223.04,223.04,222.64,222.65,2867.0,213.0453,213.0453,212.6632,212.6728,2867.0
2022-11-16 13:00:00,222.54,222.54,221.98,222.06,7602.0,212.5677,212.5677,212.0328,212.1092,7602.0
2022-11-16 13:05:00,221.88,221.97,221.84,221.84,3741.0,211.9373,212.0232,211.8991,211.8991,3741.0
2022-11-16 13:10:00,221.82,221.92,221.76,221.76,4021.0,211.88,211.9755,211.8226,211.8226,4021.0
2022-11-16 13:15:00,221.83,221.83,221.6,221.65,3124.0,211.8895,211.8895,211.6698,211.7176,3124.0
2022-11-16 13:20:00,221.57,221.86,221.57,221.78,2800.0,211.6412,211.9182,211.6412,211.8418,2800.0
2022-11-16 13:25:00,221.77,221.77,221.57,221.65,10289.0,211.8322,211.8322,211.6412,211.7176,10289.0
2022-11-16 13:30:00,221.72,221.9,221.41,221.45,6427.0,211.7844,211.9564,211.4883,211.5265,6427.0
2022-11-16 13:35:00,221.45,221.67,221.44,221.62,8497.0,211.5265,211.7367,211.517,211.6889,8497.0
2022-11-16 13:40:00,221.63,221.91,221.63,221.9,8269.0,211.6985,211.9659,211.6985,211.9564,8269.0
2022-11-16 13:45:00,221.9,221.96,221.67,221.94,8846.0,211.9564,212.0137,211.7367,211.9946,8846.0
2022-11-16 13:50:00,221.9,222.11,221.87,222.11,3319.0,211.9564,212.157,211.9277,212.157,3319.0
2022-11-16 13:55:00,222.18,222.21,222.03,222.08,3702.0,212.2238,212.2525,212.0805,212.1283,3702.0
2022-11-16 14:00:00,222.04,222.22,221.92,221.95,10531.0,212.0901,212.262,211.9755,212.0041,10531.0
2022-11-16 14:05:00,221.99,222.0,221.6,221.84,9823.0,212.0423,212.0519,211.6698,211.8991,9823.0
2022-11-16 14:10:00,221.97,221.97,221.72,221.78,2276.0,212.0232,212.0232,211.7844,211.8418,2276.0
2022-11-16 14:15:00,221.75,221.81,221.46,221.53,8459.0,211.8131,211.8704,211.5361,211.603,8459.0
2022-11-16 14:20:00,221.59,221.59,221.36,221.54,7249.0,211.6603,211.6603,211.4406,211.6125,7249.0
2022-11-16 14:25:00,221.49,221.72,221.44,221.7,7620.0,211.5647,211.7844,211.517,211.7653,7620.0
2022-11-16 14:30:00,221.69,221.8,221.47,221.77,8311.0,211.7558,211.8609,211.5456,211.8322,8311.0
2022-11-16 14:35:00,221.83,222.1,221.69,221.89,6885.0,211.8895,212.1474,211.7558,211.9468,6885.0
2022-11-16 14:40:00,221.89,221.95,221.83,221.86,4053.0,211.9468,212.0041,211.8895,211.9182,4053.0
2022-11-16 14:45:00,221.88,222.19,221.83,222.18,28256.0,211.9373,212.2334,211.8895,212.2238,28256.0
2022-11-16 14:50:00,222.18,222.44,222.17,222.4,6493.0,212.2238,212.4722,212.2143,212.434,6493.0
2022-11-16 14:55:00,222.43,222.6,222.13,222.16,20091.0,212.4626,212.625,212.1761,212.2047,20091.0
2022-11-16 15:00:00,222.14,222.14,221.77,221.77,2689.0,212.1856,212.1856,211.8322,211.8322,2689.0
2022-11-16 15:05:00,221.73,221.77,221.57,221.74,12912.0,211.794,211.8322,211.6412,211.8035,12912.0
2022-11-16 15:10:00,221.69,221.69,221.34,221.44,20625.0,211.7558,211.7558,211.4215,211.517,20625.0
2022-11-16 15:15:00,221.43,221.82,221.42,221.75,10681.0,211.5074,211.88,211.4979,211.8131,10681.0
2022-11-16 15:20:00,221.82,222.15,221.82,222.13,12552.0,211.88,212.1952,211.88,212.1761,12552.0
2022-11-16 15:25:00,222.19,222.27,222.06,222.19,6246.0,212.2334,212.3098,212.1092,212.2334,6246.0
2022-11-16 15:30:00,222.23,222.27,222.05,222.14,15290.0,212.2716,212.3098,212.0997,212.1856,15290.0
2022-11-16 15:35:00,222.16,222.24,222.07,222.16,18264.0,212.2047,212.2811,212.1188,212.2047,18264.0
2022-11-16 15:40:00,222.15,222.53,222.05,222.48,24721.0,212.1952,212.5581,212.0997,212.5104,24721.0
2022-11-16 15:45:00,222.44,222.59,222.17,222.19,25873.0,212.4722,212.6155,212.2143,212.2334,25873.0
2022-11-16 15:50:00,222.19,222.8,222.19,222.46,51700.0,212.2334,212.816,212.2334,212.4913,51700.0
2022-11-16 15:55:00,222.44,222.44,221.94,222.2,105979.0,212.4722,212.4722,211.9946,212.2429,105979.0
2022-11-17 09:30:00,220.0,221.47,220.0,220.71,23881.0,210.1415,211.5456,210.1415,210.8197,23881.0
2022-11-17 09:35:00,220.23,221.3,220.23,221.11,1881.0,210.3612,211.3833,210.3612,211.2018,1881.0
2022-11-17 09:40:00,221.17,221.63,220.94,221.28,8581.0,211.2591,211.6985,211.0394,211.3642,8581.0
2022-11-17 09:45:00,221.39,221.57,220.97,220.97,1501.0,211.4692,211.6412,211.068,211.068,1501.0
2022-11-17 09:50:00,221.1,221.18,220.7,221.13,1715.0,211.1922,211.2686,210.8101,211.2209,1715.0
2022-11-17 09:55:00,221.17,221.28,220.62,220.62,4162.0,211.2591,211.3642,210.7337,210.7337,4162.0
2022-11-17 10:00:00,220.76,221.32,220.66,221.17,3226.0,210.8675,211.4024,210.7719,211.2591,3226.0
2022-11-17 10:05:00,221.36,221.49,221.25,221.39,2698.0,211.4406,211.5647,211.3355,211.4692,2698.0
2022-11-17 10:10:00,221.44,221.97,221.43,221.91,6565.0,211.517,212.0232,211.5074,211.9659,6565.0
2022-11-17 10:15:00,221.8,221.95,221.54,221.84,2401.0,211.8609,212.0041,211.6125,211.8991,2401.0
2022-11-17 10:20:00,221.87,222.19,221.87,222.11,1528.0,211.9277,212.2334,211.9277,212.157,1528.0
2022-11-17 10:25:00,222.23,222.39,222.1,222.19,2955.0,212.2716,212.4244,212.1474,212.2334,2955.0
2022-11-17 10:30:00,222.1,222.1,221.78,221.97,2453.0,212.1474,212.1474,211.8418,212.0232,2453.0
2022-11-17 10:35:00,221.86,221.9,221.69,221.73,1765.0,211.9182,211.9564,211.7558,211.794,1765.0
2022-11-17 10:40:00,221.74,221.81,221.43,221.43,3582.0,211.8035,211.8704,211.5074,211.5074,3582.0
2022-11-17 10:45:00,221.46,221.8,221.37,221.46,3228.0,211.5361,211.8609,211.4501,211.5361,3228.0
2022-11-17 10:50:00,221.53,221.89,221.51,221.78,11441.0,211.603,211.9468,211.5838,211.8418,11441.0
2022-11-17 10:55:00,221.83,221.85,221.47,221.65,7560.0,211.8895,211.9086,211.5456,211.7176,7560.0
2022-11-17 11:00:00,221.7,221.78,221.41,221.44,8276.0,211.7653,211.8418,211.4883,211.517,8276.0
2022-11-17 11:05:00,221.31,221.4,221.03,221.12,4232.0,211.3928,211.4788,211.1254,211.2113,4232.0
2022-11-17 11:10:00,221.09,221.11,220.47,220.59,4663.0,211.1827,211.2018,210.5905,210.7051,4663.0
2022-11-17 11:15:00,220.67,220.97,220.56,220.56,5272.0,210.7815,211.068,210.6764,210.6764,5272.0
2022-11-17 11:20:00,220.52,220.61,219.92,219.93,17782.0,210.6382,210.7242,210.0651,210.0747,17782.0
2022-11-17 11:25:00,219.96,220.04,219.69,219.96,19938.0,210.1033,210.1797,209.8454,210.1033,19938.0
2022-11-17 11:30:00,219.88,220.02,219.6,220.02,16138.0,210.0269,210.1606,209.7594,210.1606,16138.0
2022-11-17 11:35:00,219.98,220.25,219.94,220.08,6562.0,210.1224,210.3803,210.0842,210.2179,6562.0
2022-11-17 11:40:00,220.08,220.08,219.74,219.91,7290.0,210.2179,210.2179,209.8932,210.0555,7290.0
2022-11-17 11:45:00,219.98,220.63,219.92,220.2,13865.0,210.1224,210.7433,210.0651,210.3326,13865.0
2022-11-17 11:50:00,220.13,220.14,219.67,219.67,5534.0,210.2657,210.2752,209.8263,209.8263,5534.0
2022-11-17 11:55:00,219.64,220.32,219.64,220.31,4538.0,209.7976,210.4472,209.7976,210.4376,4538.0
2022-11-17 12:00:00,220.39,220.49,220.09,220.22,6007.0,210.514,210.6096,210.2275,210.3517,6007.0
2022-11-17 12:05:00,220.27,220.41,220.19,220.29,3339.0,210.3994,210.5331,210.323,210.4185,3339.0
2022-11-17 12:10:00,220.28,220.49,220.28,220.49,2400.0,210.409,210.6096,210.409,210.6096,2400.0
2022-11-17 12:15:00,220.38,220.54,220.37,220.51,4584.0,210.5045,210.6573,210.4949,210.6287,4584.0
2022-11-17 12:20:00,220.48,220.69,220.46,220.61,4513.0,210.6,210.8006,210.5809,210.7242,4513.0
2022-11-17 12:25:00,220.68,220.95,220.68,220.82,4528.0,210.791,211.0489,210.791,210.9248,4528.0
2022-11-17 12:30:00,220.86,221.07,220.71,220.75,3608.0,210.963,211.1636,210.8197,210.8579,3608.0
2022-11-17 12:35:00,220.72,220.88,220.6,220.7,4331.0,210.8293,210.9821,210.7146,210.8101,4331.0
2022-11-17 12:40:00,220.72,221.0,220.72,220.96,3089.0,210.8293,211.0967,210.8293,211.0585,3089.0
2022-11-17 12:45:00,221.02,221.28,220.93,220.96,3569.0,211.1158,211.3642,211.0298,211.0585,3569.0
2022-11-17 12:50:00,220.98,221.37,220.94,221.17,4366.0,211.0776,211.4501,211.0394,211.2591,4366.0
2022-11-17 12:55:00,221.12,221.18,220.88,220.88,4650.0,211.2113,211.2686,210.9821,210.9821,4650.0
2022-11-17 13:00:00,220.84,221.23,220.83,221.03,2025.0,210.9439,211.3164,210.9343,211.1254,2025.0
2022-11-17 13:05:00,220.88,221.14,220.86,221.01,9725.0,210.9821,211.2304,210.963,211.1063,9725.0
2022-11-17 13:10:00,221.0,221.06,220.74,220.75,5874.0,211.0967,211.154,210.8484,210.8579,5874.0
2022-11-17 13:15:00,220.77,221.03,220.77,220.98,2233.0,210.877,211.1254,210.877,211.0776,2233.0
2022-11-17 13:20:00,221.05,221.05,220.89,220.95,1964.0,211.1445,211.1445,210.9916,211.0489,1964.0
2022-11-17 13:25:00,220.92,221.14,220.87,221.07,3629.0,211.0203,211.2304,210.9725,211.1636,3629.0
2022-11-17 13:30:00,221.22,221.22,220.83,220.87,8778.0,211.3068,211.3068,210.9343,210.9725,8778.0
2022-11-17 13:35:00,220.85,221.15,220.85,221.14,2393.0,210.9534,211.24,210.9534,211.2304,2393.0
2022-11-17 13:40:00,221.19,221.25,220.31,220.55,34630.0,211.2782,211.3355,210.4376,210.6669,34630.0
2022-11-17 13:45:00,220.55,221.1,220.42,220.91,6450.0,210.6669,211.1922,210.5427,211.0107,6450.0
2022-11-17 13:50:00,220.85,220.85,220.64,220.75,3906.0,210.9534,210.9534,210.7528,210.8579,3906.0
2022-11-17 13:55:00,220.75,220.75,220.51,220.64,3148.0,210.8579,210.8579,210.6287,210.7528,3148.0
2022-11-17 14:00:00,220.72,220.87,220.71,220.77,871.0,210.8293,210.9725,210.8197,210.877,871.0
2022-11-17 14:05:00,220.74,220.75,220.44,220.45,3595.0,210.8484,210.8579,210.5618,210.5713,3595.0
2022-11-17 14:10:00,220.37,220.38,219.89,219.89,7350.0,210.4949,210.5045,210.0364,210.0364,7350.0
2022-11-17 14:15:00,219.94,219.94,219.42,219.46,3001.0,210.0842,210.0842,209.5875,209.6257,3001.0
2022-11-17 14:20:00,219.54,219.88,219.44,219.86,7472.0,209.7021,210.0269,209.6066,210.0078,7472.0
2022-11-17 14:25:00,219.85,219.88,219.65,219.68,4514.0,209.9982,210.0269,209.8072,209.8359,4514.0
2022-11-17 14:30:00,219.67,219.78,219.56,219.6,5414.0,209.8263,209.9314,209.7212,209.7594,5414.0
2022-11-17 14:35:00,219.64,219.64,219.41,219.52,3567.0,209.7976,209.7976,209.578,209.683,3567.0
2022-11-17 14:40:00,219.47,219.66,219.34,219.47,4893.0,209.6353,209.8168,209.5111,209.6353,4893.0
2022-11-17 14:45:00,219.45,219.7,219.38,219.68,2578.0,209.6162,209.855,209.5493,209.8359,2578.0
2022-11-17 14:50:00,219.61,219.66,219.53,219.58,3068.0,209.769,209.8168,209.6926,209.7403,3068.0
2022-11-17 14:55:00,219.5,219.64,219.5,219.56,3524.0,209.6639,209.7976,209.6639,209.7212,3524.0
2022-11-17 15:00:00,219.58,219.74,219.52,219.68,9969.0,209.7403,209.8932,209.683,209.8359,9969.0
2022-11-17 15:05:00,219.65,219.74,219.59,219.67,18224.0,209.8072,209.8932,209.7499,209.8263,18224.0
2022-11-17 15:10:00,219.63,219.76,219.39,219.39,10389.0,209.7881,209.9123,209.5588,209.5588,10389.0
2022-11-17 15:15:00,219.45,219.56,219.22,219.24,7682.0,209.6162,209.7212,209.3965,209.4156,7682.0
2022-11-17 15:20:00,219.09,219.26,219.07,219.13,4521.0,209.2723,209.4347,209.2532,209.3105,4521.0
2022-11-17 15:25:00,219.07,219.14,218.82,219.08,9062.0,209.2532,209.3201,209.0144,209.2627,9062.0
2022-11-17 15:30:00,219.1,219.45,219.1,219.41,12666.0,209.2818,209.6162,209.2818,209.578,12666.0
2022-11-17 15:35:00,219.38,219.46,219.32,219.35,12483.0,209.5493,209.6257,209.492,209.5206,12483.0
2022-11-17 15:40:00,219.38,219.54,219.36,219.4,20709.0,209.5493,209.7021,209.5302,209.5684,20709.0
2022-11-17 15:45:00,219.43,219.86,219.43,219.78,20843.0,209.5971,210.0078,209.5971,209.9314,20843.0
2022-11-17 15:50:00,219.83,219.88,219.55,219.62,33068.0,209.9791,210.0269,209.7117,209.7785,33068.0
2022-11-17 15:55:00,219.62,220.18,219.45,220.1,97941.0,209.7785,210.3134,209.6162,210.237,97941.0
2022-11-18 09:30:00,220.54,223.31,219.79,222.78,40145.0,210.6573,213.3032,209.9409,212.7969,40145.0
2022-11-18 09:35:00,223.05,223.89,223.05,223.36,3884.0,213.0548,213.8572,213.0548,213.3509,3884.0
2022-11-18 09:40:00,223.43,223.87,223.0,223.8,9104.0,213.4178,213.8381,213.0071,213.7712,9104.0
2022-11-18 09:45:00,223.77,224.4,223.67,223.8,5333.0,213.7426,214.3443,213.6471,213.7712,5333.0
2022-11-18 09:50:00,223.72,224.09,223.56,224.03,6331.0,213.6948,214.0482,213.542,213.9909,6331.0
2022-11-18 09:55:00,224.16,224.32,223.57,223.57,4218.0,214.1151,214.2679,213.5515,213.5515,4218.0
2022-11-18 10:00:00,223.57,224.28,223.57,224.28,4627.0,213.5515,214.2297,213.5515,214.2297,4627.0
2022-11-18 10:05:00,224.3,224.31,224.07,224.23,4489.0,214.2488,214.2584,214.0291,214.182,4489.0
2022-11-18 10:10:00,224.46,224.53,224.18,224.28,5752.0,214.4017,214.4685,214.1342,214.2297,5752.0
2022-11-18 10:15:00,224.16,224.32,224.02,224.25,5687.0,214.1151,214.2679,213.9814,214.2011,5687.0
2022-11-18 10:20:00,224.32,224.65,224.27,224.61,2630.0,214.2679,214.5831,214.2202,214.5449,2630.0
2022-11-18 10:25:00,224.54,224.54,223.89,224.4,2623.0,214.4781,214.4781,213.8572,214.3443,2623.0
2022-11-18 10:30:00,224.3,224.41,224.09,224.29,5434.0,214.2488,214.3539,214.0482,214.2393,5434.0
2022-11-18 10:35:00,224.29,224.65,224.07,224.46,7683.0,214.2393,214.5831,214.0291,214.4017,7683.0
2022-11-18 10:40:00,224.42,224.78,224.41,224.48,8537.0,214.3634,214.7073,214.3539,214.4208,8537.0
2022-11-18 10:45:00,224.5,224.61,224.32,224.36,4003.0,214.4399,214.5449,214.2679,214.3061,4003.0
2022-11-18 10:50:00,224.46,224.66,224.26,224.38,7948.0,214.4017,214.5927,214.2106,214.3252,7948.0
2022-11-18 10:55:00,224.24,224.3,224.09,224.18,10969.0,214.1915,214.2488,214.0482,214.1342,10969.0
2022-11-18 11:00:00,224.21,224.21,223.82,223.82,15710.0,214.1629,214.1629,213.7903,213.7903,15710.0
2022-11-18 11:05:00,223.75,224.04,223.62,223.97,7929.0,213.7235,214.0005,213.5993,213.9336,7929.0
2022-11-18 11:10:00,224.05,224.25,223.96,224.16,12102.0,214.01,214.2011,213.9241,214.1151,12102.0
2022-11-18 11:15:00,224.16,224.47,224.12,224.37,11386.0,214.1151,214.4112,214.0769,214.3157,11386.0
2022-11-18 11:20:00,224.36,224.8,224.28,224.77,6784.0,214.3061,214.7264,214.2297,214.6978,6784.0
2022-11-18 11:25:00,224.71,224.8,224.53,224.72,8259.0,214.6405,214.7264,214.4685,214.65,8259.0
2022-11-18 11:30:00,224.8,225.13,224.79,224.85,7157.0,214.7264,215.0416,214.7169,214.7742,7157.0
2022-11-18 11:35:00,224.84,224.95,224.75,224.91,1947.0,214.7646,214.8697,214.6787,214.8315,1947.0
2022-11-18 11:40:00,225.04,225.11,224.87,225.09,7051.0,214.9557,215.0225,214.7933,215.0034,7051.0
2022-11-18 11:45:00,225.29,225.49,225.18,225.46,5420.0,215.1945,215.3855,215.0894,215.3568,5420.0
2022-11-18 11:50:00,225.46,225.59,225.24,225.43,6505.0,215.3568,215.481,215.1467,215.3282,6505.0
2022-11-18 11:55:00,225.5,225.55,225.18,225.52,6679.0,215.3951,215.4428,215.0894,215.4142,6679.0
2022-11-18 12:00:00,225.72,225.84,225.56,225.84,2583.0,215.6052,215.7198,215.4524,215.7198,2583.0
2022-11-18 12:05:00,225.92,225.93,225.69,225.86,1938.0,215.7962,215.8058,215.5765,215.7389,1938.0
2022-11-18 12:10:00,225.79,225.79,225.43,225.58,3853.0,215.6721,215.6721,215.3282,215.4715,3853.0
2022-11-18 12:15:00,225.5,225.5,225.12,225.21,12131.0,215.3951,215.3951,215.0321,215.118,12131.0
2022-11-18 12:20:00,225.17,225.45,225.08,225.12,3322.0,215.0798,215.3473,214.9939,215.0321,3322.0
2022-11-18 12:25:00,225.18,225.59,225.12,225.59,2681.0,215.0894,215.481,215.0321,215.481,2681.0
2022-11-18 12:30:00,225.5,225.6,225.35,225.52,3646.0,215.3951,215.4906,215.2518,215.4142,3646.0
2022-11-18 12:35:00,225.58,225.8,225.57,225.8,2290.0,215.4715,215.6816,215.4619,215.6816,2290.0
2022-11-18 12:40:00,225.86,225.86,225.37,225.45,2962.0,215.7389,215.7389,215.2709,215.3473,2962.0
2022-11-18 12:45:00,225.55,225.62,225.47,225.58,2336.0,215.4428,215.5097,215.3664,215.4715,2336.0
2022-11-18 12:50:00,225.58,225.65,225.35,225.46,4551.0,215.4715,215.5383,215.2518,215.3568,4551.0
2022-11-18 12:55:00,225.43,225.62,225.32,225.58,2382.0,215.3282,215.5097,215.2231,215.4715,2382.0
2022-11-18 13:00:00,225.57,225.59,225.4,225.5,4066.0,215.4619,215.481,215.2995,215.3951,4066.0
2022-11-18 13:05:00,225.47,225.74,225.4,225.71,3105.0,215.3664,215.6243,215.2995,215.5956,3105.0
2022-11-18 13:10:00,225.7,225.7,225.41,225.55,4001.0,215.5861,215.5861,215.3091,215.4428,4001.0
2022-11-18 13:15:00,225.47,225.47,225.31,225.45,2284.0,215.3664,215.3664,215.2136,215.3473,2284.0
2022-11-18 13:20:00,225.3,225.52,225.15,225.43,2668.0,215.204,215.4142,215.0607,215.3282,2668.0
2022-11-18 13:25:00,225.42,225.5,225.33,225.5,2606.0,215.3186,215.3951,215.2327,215.3951,2606.0
2022-11-18 13:30:00,225.59,225.86,225.59,225.86,2084.0,215.481,215.7389,215.481,215.7389,2084.0
2022-11-18 13:35:00,225.83,225.99,225.7,225.73,8889.0,215.7103,215.8631,215.5861,215.6147,8889.0
2022-11-18 13:40:00,225.64,225.64,225.15,225.18,7784.0,215.5288,215.5288,215.0607,215.0894,7784.0
2022-11-18 13:45:00,225.15,225.2,225.03,225.14,4025.0,215.0607,215.1085,214.9461,215.0512,4025.0
2022-11-18 13:50:00,225.16,225.2,224.88,224.89,3938.0,215.0703,215.1085,214.8028,214.8124,3938.0
2022-11-18 13:55:00,224.94,225.04,224.82,225.04,1195.0,214.8601,214.9557,214.7455,214.9557,1195.0
2022-11-18 14:00:00,225.07,225.49,224.99,225.48,4763.0,214.9843,215.3855,214.9079,215.3759,4763.0
2022-11-18 14:05:00,225.4,225.55,225.34,225.55,3602.0,215.2995,215.4428,215.2422,215.4428,3602.0
2022-11-18 14:10:00,225.47,225.59,225.4,225.53,3387.0,215.3664,215.481,215.2995,215.4237,3387.0
2022-11-18 14:15:00,225.52,225.83,225.49,225.66,5056.0,215.4142,215.7103,215.3855,215.5479,5056.0
2022-11-18 14:20:00,225.68,225.95,225.68,225.95,2338.0,215.567,215.8249,215.567,215.8249,2338.0
2022-11-18 14:25:00,225.9,226.04,225.86,225.95,4545.0,215.7771,215.9109,215.7389,215.8249,4545.0
2022-11-18 14:30:00,226.01,226.13,225.72,225.92,3648.0,215.8822,215.9968,215.6052,215.7962,3648.0
2022-11-18 14:35:00,225.79,225.86,225.59,225.82,3679.0,215.6721,215.7389,215.481,215.7007,3679.0
2022-11-18 14:40:00,225.71,225.92,225.71,225.87,5907.0,215.5956,215.7962,215.5956,215.7485,5907.0
2022-11-18 14:45:00,225.82,225.86,225.49,225.72,13183.0,215.7007,215.7389,215.3855,215.6052,13183.0
2022-11-18 14:50:00,225.73,225.73,225.52,225.66,5683.0,215.6147,215.6147,215.4142,215.5479,5683.0
2022-11-18 14:55:00,225.68,225.93,225.65,225.78,10231.0,215.567,215.8058,215.5383,215.6625,10231.0
2022-11-18 15:00:00,225.82,226.11,225.78,226.04,3699.0,215.7007,215.9777,215.6625,215.9109,3699.0
2022-11-18 15:05:00,226.1,226.21,226.1,226.14,2807.0,215.9682,216.0732,215.9682,216.0064,2807.0
2022-11-18 15:10:00,226.19,226.2,226.05,226.06,4262.0,216.0541,216.0637,215.9204,215.93,4262.0
2022-11-18 15:15:00,226.02,226.06,225.65,225.67,4436.0,215.8918,215.93,215.5383,215.5574,4436.0
2022-11-18 15:20:00,225.68,225.73,225.57,225.72,9382.0,215.567,215.6147,215.4619,215.6052,9382.0
2022-11-18 15:25:00,225.71,225.85,225.66,225.68,8528.0,215.5956,215.7294,215.5479,215.567,8528.0
2022-11-18 15:30:00,225.78,225.92,225.69,225.69,3312.0,215.6625,215.7962,215.5765,215.5765,3312.0
2022-11-18 15:35:00,225.69,225.8,225.58,225.61,19882.0,215.5765,215.6816,215.4715,215.5001,19882.0
2022-11-18 15:40:00,225.72,225.91,225.59,225.9,18853.0,215.6052,215.7867,215.481,215.7771,18853.0
2022-11-18 15:45:00,225.9,226.08,225.76,226.06,20290.0,215.7771,215.9491,215.6434,215.93,20290.0
2022-11-18 15:50:00,226.09,226.3,225.3,225.3,46523.0,215.9586,216.1592,215.204,215.204,46523.0
2022-11-18 15:55:00,225.3,225.69,225.16,225.66,81522.0,215.204,215.5765,215.0703,215.5479,81522.0
2022-11-21 09:30:00,225.61,234.34,225.61,233.52,91517.0,215.5001,223.8389,215.5001,223.0557,91517.0
2022-11-21 09:35:00,233.52,236.79,232.98,235.03,108344.0,223.0557,226.1791,222.5399,224.498,108344.0
2022-11-21 09:40:00,235.24,236.56,233.61,235.21,69053.0,224.6986,225.9594,223.1416,224.6699,69053.0
2022-11-21 09:45:00,235.54,236.21,233.67,235.88,43897.0,224.9851,225.6251,223.1989,225.3099,43897.0
2022-11-21 09:50:00,236.02,236.25,234.76,235.75,15847.0,225.4436,225.6633,224.2401,225.1857,15847.0
2022-11-21 09:55:00,235.6,235.77,234.97,235.4,13104.0,225.0425,225.2048,224.4407,224.8514,13104.0
2022-11-21 10:00:00,235.39,235.55,233.81,233.82,24008.0,224.8419,224.9947,223.3327,223.3422,24008.0
2022-11-21 10:05:00,234.07,234.8,233.77,234.21,16868.0,223.581,224.2783,223.2945,223.7147,16868.0
2022-11-21 10:10:00,234.31,235.56,234.24,235.25,12552.0,223.8103,225.0043,223.7434,224.7081,12552.0
2022-11-21 10:15:00,235.25,236.2,235.1,236.2,24537.0,224.7081,225.6156,224.5649,225.6156,24537.0
2022-11-21 10:20:00,236.15,236.87,235.97,236.81,25918.0,225.5678,226.2555,225.3959,226.1982,25918.0
2022-11-21 10:25:00,236.76,237.32,236.42,236.49,33080.0,226.1505,226.6854,225.8257,225.8926,33080.0
2022-11-21 10:30:00,236.64,237.37,236.54,236.92,21228.0,226.0359,226.7331,225.9403,226.3033,21228.0
2022-11-21 10:35:00,236.72,237.29,236.1,236.47,28555.0,226.1123,226.6567,225.5201,225.8735,28555.0
2022-11-21 10:40:00,236.6,236.61,236.18,236.31,6302.0,225.9976,226.0072,225.5965,225.7206,6302.0
2022-11-21 10:45:00,236.32,236.99,236.04,236.9,12691.0,225.7302,226.3702,225.4627,226.2842,12691.0
2022-11-21 10:50:00,236.72,236.88,236.69,236.78,8065.0,226.1123,226.2651,226.0836,226.1696,8065.0
2022-11-21 10:55:00,236.66,236.97,236.08,236.87,10246.0,226.055,226.3511,225.5009,226.2555,10246.0
2022-11-21 11:00:00,236.73,236.93,236.09,236.46,8010.0,226.1218,226.3129,225.5105,225.8639,8010.0
2022-11-21 11:05:00,236.37,236.46,236.04,236.18,5485.0,225.778,225.8639,225.4627,225.5965,5485.0
2022-11-21 11:10:00,236.16,236.16,235.47,235.75,11815.0,225.5774,225.5774,224.9183,225.1857,11815.0
2022-11-21 11:15:00,235.77,236.13,235.75,235.81,18956.0,225.2048,225.5487,225.1857,225.243,18956.0
2022-11-21 11:20:00,235.56,235.92,235.4,235.66,8111.0,225.0043,225.3481,224.8514,225.0998,8111.0
2022-11-21 11:25:00,235.61,236.0,235.27,235.93,13763.0,225.052,225.4245,224.7272,225.3577,13763.0
2022-11-21 11:30:00,236.04,236.64,235.95,236.39,10144.0,225.4627,226.0359,225.3768,225.7971,10144.0
2022-11-21 11:35:00,236.39,236.78,236.33,236.66,6645.0,225.7971,226.1696,225.7397,226.055,6645.0
2022-11-21 11:40:00,236.64,237.2,236.61,237.19,9483.0,226.0359,226.5708,226.0072,226.5612,9483.0
2022-11-21 11:45:00,237.17,237.34,236.72,236.75,10769.0,226.5421,226.7045,226.1123,226.1409,10769.0
2022-11-21 11:50:00,236.79,237.0,236.69,236.69,8086.0,226.1791,226.3797,226.0836,226.0836,8086.0
2022-11-21 11:55:00,236.67,236.86,235.99,236.36,7108.0,226.0645,226.246,225.415,225.7684,7108.0
2022-11-21 12:00:00,236.4,236.57,236.0,236.15,8465.0,225.8066,225.969,225.4245,225.5678,8465.0
2022-11-21 12:05:00,236.06,236.29,236.0,236.0,3401.0,225.4818,225.7015,225.4245,225.4245,3401.0
2022-11-21 12:10:00,236.13,236.14,235.91,235.94,8957.0,225.5487,225.5583,225.3386,225.3672,8957.0
2022-11-21 12:15:00,236.0,236.0,235.05,235.37,14588.0,225.4245,225.4245,224.5171,224.8228,14588.0
2022-11-21 12:20:00,235.43,235.88,235.43,235.66,3257.0,224.8801,225.3099,224.8801,225.0998,3257.0
2022-11-21 12:25:00,235.67,235.67,235.43,235.46,3730.0,225.1093,225.1093,224.8801,224.9087,3730.0
2022-11-21 12:30:00,235.5,235.7,235.2,235.7,7155.0,224.9469,225.138,224.6604,225.138,7155.0
2022-11-21 12:35:00,235.68,235.93,235.67,235.77,9339.0,225.1189,225.3577,225.1093,225.2048,9339.0
2022-11-21 12:40:00,235.76,235.93,235.64,235.9,3367.0,225.1953,225.3577,225.0807,225.329,3367.0
2022-11-21 12:45:00,235.89,236.03,235.55,235.9,8510.0,225.3195,225.4532,224.9947,225.329,8510.0
2022-11-21 12:50:00,235.8,235.84,235.23,235.24,7717.0,225.2335,225.2717,224.689,224.6986,7717.0
2022-11-21 12:55:00,235.22,235.52,235.17,235.5,9792.0,224.6795,224.966,224.6317,224.9469,9792.0
2022-11-21 13:00:00,235.59,235.61,235.32,235.58,15989.0,225.0329,225.052,224.775,225.0234,15989.0
2022-11-21 13:05:00,235.58,235.79,235.48,235.59,5377.0,225.0234,225.2239,224.9278,225.0329,5377.0
2022-11-21 13:10:00,235.59,235.75,235.29,235.38,9533.0,225.0329,225.1857,224.7463,224.8323,9533.0
2022-11-21 13:15:00,235.36,235.63,235.31,235.63,9490.0,224.8132,225.0711,224.7655,225.0711,9490.0
2022-11-21 13:20:00,235.71,236.0,235.71,235.9,4194.0,225.1475,225.4245,225.1475,225.329,4194.0
2022-11-21 13:25:00,235.96,236.15,235.95,236.15,3158.0,225.3863,225.5678,225.3768,225.5678,3158.0
2022-11-21 13:30:00,236.23,236.47,236.15,236.47,4302.0,225.6442,225.8735,225.5678,225.8735,4302.0
2022-11-21 13:35:00,236.4,236.56,236.08,236.43,6236.0,225.8066,225.9594,225.5009,225.8353,6236.0
2022-11-21 13:40:00,236.42,236.42,236.01,236.29,5307.0,225.8257,225.8257,225.4341,225.7015,5307.0
2022-11-21 13:45:00,236.33,236.55,236.26,236.53,9355.0,225.7397,225.9499,225.6729,225.9308,9355.0
2022-11-21 13:50:00,236.53,236.74,236.5,236.5,6921.0,225.9308,226.1314,225.9021,225.9021,6921.0
2022-11-21 13:55:00,236.5,236.65,236.38,236.6,7360.0,225.9021,226.0454,225.7875,225.9976,7360.0
2022-11-21 14:00:00,236.61,236.93,236.58,236.81,8721.0,226.0072,226.3129,225.9785,226.1982,8721.0
2022-11-21 14:05:00,236.8,237.18,236.79,237.11,15734.0,226.1887,226.5517,226.1791,226.4848,15734.0
2022-11-21 14:10:00,237.04,237.25,236.86,237.1,7456.0,226.4179,226.6185,226.246,226.4752,7456.0
2022-11-21 14:15:00,237.08,237.28,237.07,237.16,5135.0,226.4561,226.6472,226.4466,226.5326,5135.0
2022-11-21 14:20:00,237.16,237.23,236.83,237.08,9521.0,226.5326,226.5994,226.2173,226.4561,9521.0
2022-11-21 14:25:00,237.01,237.14,236.85,236.99,10652.0,226.3893,226.5134,226.2364,226.3702,10652.0
2022-11-21 14:30:00,236.99,237.19,236.93,236.95,11280.0,226.3702,226.5612,226.3129,226.332,11280.0
2022-11-21 14:35:00,237.04,237.09,236.87,236.89,8678.0,226.4179,226.4657,226.2555,226.2747,8678.0
2022-11-21 14:40:00,236.84,236.96,236.45,236.56,6374.0,226.2269,226.3415,225.8544,225.9594,6374.0
2022-11-21 14:45:00,236.4,236.63,236.38,236.45,12347.0,225.8066,226.0263,225.7875,225.8544,12347.0
2022-11-21 14:50:00,236.46,236.57,236.3,236.41,11653.0,225.8639,225.969,225.7111,225.8162,11653.0
2022-11-21 14:55:00,236.4,236.4,236.11,236.18,11538.0,225.8066,225.8066,225.5296,225.5965,11538.0
2022-11-21 15:00:00,236.17,236.29,236.11,236.25,10058.0,225.5869,225.7015,225.5296,225.6633,10058.0
2022-11-21 15:05:00,236.25,236.3,236.16,236.16,7049.0,225.6633,225.7111,225.5774,225.5774,7049.0
2022-11-21 15:10:00,236.12,236.17,235.88,236.08,11372.0,225.5392,225.5869,225.3099,225.5009,11372.0
2022-11-21 15:15:00,235.99,236.09,235.61,235.8,15146.0,225.415,225.5105,225.052,225.2335,15146.0
2022-11-21 15:20:00,235.76,235.88,235.24,235.27,13926.0,225.1953,225.3099,224.6986,224.7272,13926.0
2022-11-21 15:25:00,235.27,235.32,234.65,234.9,24213.0,224.7272,224.775,224.135,224.3738,24213.0
2022-11-21 15:30:00,234.94,235.04,234.74,234.74,18433.0,224.412,224.5076,224.221,224.221,18433.0
2022-11-21 15:35:00,234.73,234.94,234.43,234.89,25521.0,224.2114,224.412,223.9249,224.3643,25521.0
2022-11-21 15:40:00,234.94,235.16,234.58,234.96,31111.0,224.412,224.6222,224.0682,224.4311,31111.0
2022-11-21 15:45:00,235.04,235.14,234.88,234.99,23085.0,224.5076,224.6031,224.3547,224.4598,23085.0
2022-11-21 15:50:00,235.08,235.23,234.92,234.96,44522.0,224.5458,224.689,224.3929,224.4311,44522.0
2022-11-21 15:55:00,234.95,235.24,234.46,234.66,106836.0,224.4216,224.6986,223.9535,224.1446,106836.0
2022-11-22 09:30:00,234.05,234.32,232.25,233.34,25508.0,223.5619,223.8198,221.8426,222.8837,25508.0
2022-11-22 09:35:00,233.13,233.27,232.4,233.06,3471.0,222.6831,222.8169,221.9859,222.6163,3471.0
2022-11-22 09:40:00,233.06,233.55,232.97,233.31,4488.0,222.6163,223.0843,222.5303,222.8551,4488.0
2022-11-22 09:45:00,233.32,233.98,232.9,233.12,7136.0,222.8646,223.4951,222.4634,222.6736,7136.0
2022-11-22 09:50:00,232.98,233.07,232.27,232.29,7037.0,222.5399,222.6258,221.8617,221.8808,7037.0
2022-11-22 09:55:00,232.29,233.17,232.29,233.04,6944.0,221.8808,222.7213,221.8808,222.5972,6944.0
2022-11-22 10:00:00,233.04,233.04,231.77,231.87,10621.0,222.5972,222.5972,221.3841,221.4796,10621.0
2022-11-22 10:05:00,231.8,231.82,231.32,231.73,13644.0,221.4127,221.4318,220.9543,221.3459,13644.0
2022-11-22 10:10:00,231.82,232.14,231.82,232.11,10444.0,221.4318,221.7375,221.4318,221.7088,10444.0
2022-11-22 10:15:00,232.49,232.75,232.31,232.47,4102.0,222.0718,222.3202,221.8999,222.0527,4102.0
2022-11-22 10:20:00,232.47,232.68,232.4,232.67,4936.0,222.0527,222.2533,221.9859,222.2438,4936.0
2022-11-22 10:25:00,232.72,232.89,232.52,232.89,16165.0,222.2915,222.4539,222.1005,222.4539,16165.0
2022-11-22 10:30:00,233.09,233.13,232.83,233.04,3358.0,222.6449,222.6831,222.3966,222.5972,3358.0
2022-11-22 10:35:00,233.01,233.1,232.79,232.86,7528.0,222.5685,222.6545,222.3584,222.4252,7528.0
2022-11-22 10:40:00,232.9,232.95,232.77,232.79,3434.0,222.4634,222.5112,222.3393,222.3584,3434.0
2022-11-22 10:45:00,232.9,233.02,232.82,232.95,3688.0,222.4634,222.5781,222.387,222.5112,3688.0
2022-11-22 10:50:00,232.99,233.51,232.99,233.38,3969.0,222.5494,223.0461,222.5494,222.9219,3969.0
2022-11-22 10:55:00,233.34,233.68,233.17,233.2,7287.0,222.8837,223.2085,222.7213,222.75,7287.0
2022-11-22 11:00:00,233.25,233.26,232.86,233.13,9888.0,222.7978,222.8073,222.4252,222.6831,9888.0
2022-11-22 11:05:00,233.04,233.44,233.04,233.3,3244.0,222.5972,222.9793,222.5972,222.8455,3244.0
2022-11-22 11:10:00,233.32,233.63,233.32,233.43,4954.0,222.8646,223.1607,222.8646,222.9697,4954.0
2022-11-22 11:15:00,233.37,233.5,233.08,233.44,9325.0,222.9124,223.0366,222.6354,222.9793,9325.0
2022-11-22 11:20:00,233.58,233.77,233.27,233.28,5215.0,223.113,223.2945,222.8169,222.8264,5215.0
2022-11-22 11:25:00,233.26,233.52,233.14,233.45,12628.0,222.8073,223.0557,222.6927,222.9888,12628.0
2022-11-22 11:30:00,233.36,233.53,233.27,233.43,4006.0,222.9028,223.0652,222.8169,222.9697,4006.0
2022-11-22 11:35:00,233.42,233.42,233.26,233.27,2992.0,222.9601,222.9601,222.8073,222.8169,2992.0
2022-11-22 11:40:00,233.32,233.39,233.25,233.25,3308.0,222.8646,222.9315,222.7978,222.7978,3308.0
2022-11-22 11:45:00,233.25,233.33,232.92,233.13,13349.0,222.7978,222.8742,222.4826,222.6831,13349.0
2022-11-22 11:50:00,233.16,233.33,233.1,233.13,2900.0,222.7118,222.8742,222.6545,222.6831,2900.0
2022-11-22 11:55:00,233.09,233.44,233.08,233.39,4137.0,222.6449,222.9793,222.6354,222.9315,4137.0
2022-11-22 12:00:00,233.45,233.58,233.38,233.38,25163.0,222.9888,223.113,222.9219,222.9219,25163.0
2022-11-22 12:05:00,233.4,233.43,232.7,232.75,5047.0,222.941,222.9697,222.2724,222.3202,5047.0
2022-11-22 12:10:00,232.75,233.35,232.75,233.18,44317.0,222.3202,222.8933,222.3202,222.7309,44317.0
2022-11-22 12:15:00,233.18,233.5,233.14,233.21,12809.0,222.7309,223.0366,222.6927,222.7596,12809.0
2022-11-22 12:20:00,233.21,233.31,233.06,233.23,45940.0,222.7596,222.8551,222.6163,222.7787,45940.0
2022-11-22 12:25:00,233.31,233.49,233.28,233.45,11044.0,222.8551,223.027,222.8264,222.9888,11044.0
2022-11-22 12:30:00,233.45,233.71,233.44,233.71,2611.0,222.9888,223.2372,222.9793,223.2372,2611.0
2022-11-22 12:35:00,233.71,233.77,233.54,233.62,3480.0,223.2372,223.2945,223.0748,223.1512,3480.0
2022-11-22 12:40:00,233.68,233.8,233.61,233.74,6180.0,223.2085,223.3231,223.1416,223.2658,6180.0
2022-11-22 12:45:00,233.77,233.8,233.67,233.73,2607.0,223.2945,223.3231,223.1989,223.2563,2607.0
2022-11-22 12:50:00,233.73,233.94,233.61,233.88,7104.0,223.2563,223.4568,223.1416,223.3995,7104.0
2022-11-22 12:55:00,233.85,233.92,233.75,233.75,2417.0,223.3709,223.4377,223.2754,223.2754,2417.0
2022-11-22 13:00:00,233.81,234.1,233.78,234.1,7628.0,223.3327,223.6097,223.304,223.6097,7628.0
2022-11-22 13:05:00,234.02,234.17,234.0,234.1,6547.0,223.5333,223.6765,223.5142,223.6097,6547.0
2022-11-22 13:10:00,234.18,234.51,234.18,234.51,5542.0,223.6861,224.0013,223.6861,224.0013,5542.0
2022-11-22 13:15:00,234.56,234.65,234.28,234.3,6257.0,224.0491,224.135,223.7816,223.8007,6257.0
2022-11-22 13:20:00,234.3,234.62,234.3,234.56,5805.0,223.8007,224.1064,223.8007,224.0491,5805.0
2022-11-22 13:25:00,234.51,234.56,234.19,234.4,3793.0,224.0013,224.0491,223.6956,223.8962,3793.0
2022-11-22 13:30:00,234.23,234.27,234.16,234.24,5995.0,223.7338,223.7721,223.667,223.7434,5995.0
2022-11-22 13:35:00,234.2,234.35,234.2,234.25,5840.0,223.7052,223.8485,223.7052,223.753,5840.0
2022-11-22 13:40:00,234.17,234.25,234.07,234.19,6328.0,223.6765,223.753,223.581,223.6956,6328.0
2022-11-22 13:45:00,234.19,234.21,234.04,234.14,4664.0,223.6956,223.7147,223.5524,223.6479,4664.0
2022-11-22 13:50:00,234.24,234.42,234.15,234.38,4096.0,223.7434,223.9153,223.6574,223.8771,4096.0
2022-11-22 13:55:00,234.43,234.43,234.23,234.35,4633.0,223.9249,223.9249,223.7338,223.8485,4633.0
2022-11-22 14:00:00,234.4,234.67,234.4,234.61,2596.0,223.8962,224.1541,223.8962,224.0968,2596.0
2022-11-22 14:05:00,234.67,234.7,234.57,234.61,4363.0,224.1541,224.1828,224.0586,224.0968,4363.0
2022-11-22 14:10:00,234.68,234.77,234.64,234.68,2663.0,224.1637,224.2497,224.1255,224.1637,2663.0
2022-11-22 14:15:00,234.72,234.94,234.64,234.93,4428.0,224.2019,224.412,224.1255,224.4025,4428.0
2022-11-22 14:20:00,234.93,235.15,234.87,235.15,4077.0,224.4025,224.6126,224.3452,224.6126,4077.0
2022-11-22 14:25:00,235.06,235.34,235.06,235.3,6502.0,224.5267,224.7941,224.5267,224.7559,6502.0
2022-11-22 14:30:00,235.23,235.24,235.0,235.19,3109.0,224.689,224.6986,224.4693,224.6508,3109.0
2022-11-22 14:35:00,235.26,235.54,235.26,235.49,6582.0,224.7177,224.9851,224.7177,224.9374,6582.0
2022-11-22 14:40:00,235.38,235.48,235.1,235.17,3852.0,224.8323,224.9278,224.5649,224.6317,3852.0
2022-11-22 14:45:00,235.26,235.37,235.25,235.31,5185.0,224.7177,224.8228,224.7081,224.7655,5185.0
2022-11-22 14:50:00,235.35,235.46,235.25,235.46,7597.0,224.8037,224.9087,224.7081,224.9087,7597.0
2022-11-22 14:55:00,235.37,235.43,235.32,235.36,2100.0,224.8228,224.8801,224.775,224.8132,2100.0
2022-11-22 15:00:00,235.23,235.32,235.13,235.32,7345.0,224.689,224.775,224.5935,224.775,7345.0
2022-11-22 15:05:00,235.36,235.4,235.2,235.28,4544.0,224.8132,224.8514,224.6604,224.7368,4544.0
2022-11-22 15:10:00,235.24,235.48,235.2,235.46,5945.0,224.6986,224.9278,224.6604,224.9087,5945.0
2022-11-22 15:15:00,235.49,235.54,235.31,235.48,8979.0,224.9374,224.9851,224.7655,224.9278,8979.0
2022-11-22 15:20:00,235.48,235.6,235.41,235.59,4222.0,224.9278,225.0425,224.861,225.0329,4222.0
2022-11-22 15:25:00,235.6,235.66,235.37,235.45,6200.0,225.0425,225.0998,224.8228,224.8992,6200.0
2022-11-22 15:30:00,235.5,235.76,235.49,235.7,8737.0,224.9469,225.1953,224.9374,225.138,8737.0
2022-11-22 15:35:00,235.7,235.75,235.6,235.66,8119.0,225.138,225.1857,225.0425,225.0998,8119.0
2022-11-22 15:40:00,235.7,235.84,235.6,235.63,11962.0,225.138,225.2717,225.0425,225.0711,11962.0
2022-11-22 15:45:00,235.62,235.75,235.52,235.62,13679.0,225.0616,225.1857,224.966,225.0616,13679.0
2022-11-22 15:50:00,235.65,235.7,235.35,235.38,28398.0,225.0902,225.138,224.8037,224.8323,28398.0
2022-11-22 15:55:00,235.35,235.85,235.27,235.64,99449.0,224.8037,225.2813,224.7272,225.0807,99449.0
2022-11-23 09:30:00,235.18,236.14,234.91,235.81,9108.0,224.6413,225.5583,224.3834,225.243,9108.0
2022-11-23 09:35:00,235.16,235.98,235.12,235.96,50479.0,224.6222,225.4054,224.584,225.3863,50479.0
2022-11-23 09:40:00,236.15,236.32,235.21,235.74,8846.0,225.5678,225.7302,224.6699,225.1762,8846.0
2022-11-23 09:45:00,236.01,236.48,235.75,236.48,6303.0,225.4341,225.883,225.1857,225.883,6303.0
2022-11-23 09:50:00,236.07,236.23,235.77,235.77,6617.0,225.4914,225.6442,225.2048,225.2048,6617.0
2022-11-23 09:55:00,235.89,236.41,235.56,235.8,22807.0,225.3195,225.8162,225.0043,225.2335,22807.0
2022-11-23 10:00:00,236.41,236.41,235.41,235.41,10447.0,225.8162,225.8162,224.861,224.861,10447.0
2022-11-23 10:05:00,235.42,235.65,235.4,235.44,8448.0,224.8705,225.0902,224.8514,224.8896,8448.0
2022-11-23 10:10:00,235.4,235.61,234.96,234.96,8494.0,224.8514,225.052,224.4311,224.4311,8494.0
2022-11-23 10:15:00,234.86,235.26,234.85,235.08,5932.0,224.3356,224.7177,224.3261,224.5458,5932.0
2022-11-23 10:20:00,235.08,235.42,235.02,235.37,4387.0,224.5458,224.8705,224.4884,224.8228,4387.0
2022-11-23 10:25:00,235.51,235.72,235.48,235.56,8560.0,224.9565,225.1571,224.9278,225.0043,8560.0
2022-11-23 10:30:00,235.65,235.71,235.35,235.59,11344.0,225.0902,225.1475,224.8037,225.0329,11344.0
2022-11-23 10:35:00,235.65,235.84,235.42,235.84,7688.0,225.0902,225.2717,224.8705,225.2717,7688.0
2022-11-23 10:40:00,235.86,236.08,235.82,235.92,2934.0,225.2908,225.5009,225.2526,225.3481,2934.0
2022-11-23 10:45:00,235.85,235.97,235.72,235.9,3793.0,225.2813,225.3959,225.1571,225.329,3793.0
2022-11-23 10:50:00,235.89,235.89,235.57,235.61,5899.0,225.3195,225.3195,225.0138,225.052,5899.0
2022-11-23 10:55:00,235.7,235.78,235.41,235.44,3311.0,225.138,225.2144,224.861,224.8896,3311.0
2022-11-23 11:00:00,235.27,235.41,235.1,235.21,3512.0,224.7272,224.861,224.5649,224.6699,3512.0
2022-11-23 11:05:00,235.36,235.49,235.31,235.35,5734.0,224.8132,224.9374,224.7655,224.8037,5734.0
2022-11-23 11:10:00,235.35,235.69,235.3,235.69,3499.0,224.8037,225.1284,224.7559,225.1284,3499.0
2022-11-23 11:15:00,235.67,235.96,235.67,235.92,2639.0,225.1093,225.3863,225.1093,225.3481,2639.0
2022-11-23 11:20:00,236.11,236.38,236.05,236.38,4774.0,225.5296,225.7875,225.4723,225.7875,4774.0
2022-11-23 11:25:00,236.35,236.57,236.35,236.43,2920.0,225.7588,225.969,225.7588,225.8353,2920.0
2022-11-23 11:30:00,236.43,236.43,236.18,236.22,7423.0,225.8353,225.8353,225.5965,225.6347,7423.0
2022-11-23 11:35:00,236.19,236.22,235.81,236.09,10772.0,225.606,225.6347,225.243,225.5105,10772.0
2022-11-23 11:40:00,236.09,236.37,236.06,236.3,17562.0,225.5105,225.778,225.4818,225.7111,17562.0
2022-11-23 11:45:00,236.3,236.33,236.0,236.02,3517.0,225.7111,225.7397,225.4245,225.4436,3517.0
2022-11-23 11:50:00,236.1,236.28,235.88,235.88,5850.0,225.5201,225.692,225.3099,225.3099,5850.0
2022-11-23 11:55:00,235.8,235.87,235.52,235.87,3712.0,225.2335,225.3004,224.966,225.3004,3712.0
2022-11-23 12:00:00,235.94,236.15,235.93,236.05,1042.0,225.3672,225.5678,225.3577,225.4723,1042.0
2022-11-23 12:05:00,236.05,236.34,236.04,236.32,960.0,225.4723,225.7493,225.4627,225.7302,960.0
2022-11-23 12:10:00,236.37,236.42,236.24,236.38,1591.0,225.778,225.8257,225.6538,225.7875,1591.0
2022-11-23 12:15:00,236.34,236.35,236.08,236.15,1820.0,225.7493,225.7588,225.5009,225.5678,1820.0
2022-11-23 12:20:00,236.06,236.25,235.98,236.25,700.0,225.4818,225.6633,225.4054,225.6633,700.0
2022-11-23 12:25:00,236.27,236.47,236.22,236.47,2320.0,225.6824,225.8735,225.6347,225.8735,2320.0
2022-11-23 12:30:00,236.49,236.6,236.34,236.55,2383.0,225.8926,225.9976,225.7493,225.9499,2383.0
2022-11-23 12:35:00,236.52,236.52,236.33,236.52,3480.0,225.9212,225.9212,225.7397,225.9212,3480.0
2022-11-23 12:40:00,236.48,236.52,236.37,236.41,4595.0,225.883,225.9212,225.778,225.8162,4595.0
2022-11-23 12:45:00,236.41,236.41,236.15,236.17,2634.0,225.8162,225.8162,225.5678,225.5869,2634.0
2022-11-23 12:50:00,236.17,236.2,236.09,236.1,2816.0,225.5869,225.6156,225.5105,225.5201,2816.0
2022-11-23 12:55:00,236.14,236.29,236.13,236.17,2671.0,225.5583,225.7015,225.5487,225.5869,2671.0
2022-11-23 13:00:00,236.28,236.38,236.22,236.34,2553.0,225.692,225.7875,225.6347,225.7493,2553.0
2022-11-23 13:05:00,236.42,236.42,236.04,236.04,4680.0,225.8257,225.8257,225.4627,225.4627,4680.0
2022-11-23 13:10:00,236.01,236.01,235.75,235.81,3227.0,225.4341,225.4341,225.1857,225.243,3227.0
2022-11-23 13:15:00,235.81,235.91,235.6,235.84,5023.0,225.243,225.3386,225.0425,225.2717,5023.0
2022-11-23 13:20:00,235.82,235.92,235.71,235.71,1707.0,225.2526,225.3481,225.1475,225.1475,1707.0
2022-11-23 13:25:00,235.84,235.93,235.81,235.84,4455.0,225.2717,225.3577,225.243,225.2717,4455.0
2022-11-23 13:30:00,235.84,236.06,235.83,236.06,2779.0,225.2717,225.4818,225.2622,225.4818,2779.0
2022-11-23 13:35:00,236.06,236.06,235.91,235.92,3647.0,225.4818,225.4818,225.3386,225.3481,3647.0
2022-11-23 13:40:00,235.8,236.03,235.74,235.88,6928.0,225.2335,225.4532,225.1762,225.3099,6928.0
2022-11-23 13:45:00,235.9,236.29,235.89,236.08,8952.0,225.329,225.7015,225.3195,225.5009,8952.0
2022-11-23 13:50:00,236.16,236.28,236.16,236.24,2100.0,225.5774,225.692,225.5774,225.6538,2100.0
2022-11-23 13:55:00,236.3,236.32,236.24,236.31,1795.0,225.7111,225.7302,225.6538,225.7206,1795.0
2022-11-23 14:00:00,236.38,237.0,236.28,236.86,8165.0,225.7875,226.3797,225.692,226.246,8165.0
2022-11-23 14:05:00,236.9,236.9,236.49,236.74,3443.0,226.2842,226.2842,225.8926,226.1314,3443.0
2022-11-23 14:10:00,236.79,236.96,236.52,236.96,4110.0,226.1791,226.3415,225.9212,226.3415,4110.0
2022-11-23 14:15:00,236.99,237.05,236.79,236.79,5907.0,226.3702,226.4275,226.1791,226.1791,5907.0
2022-11-23 14:20:00,236.76,236.9,236.67,236.88,3323.0,226.1505,226.2842,226.0645,226.2651,3323.0
2022-11-23 14:25:00,236.86,237.13,236.84,236.89,4781.0,226.246,226.5039,226.2269,226.2747,4781.0
2022-11-23 14:30:00,236.88,236.88,236.52,236.52,3801.0,226.2651,226.2651,225.9212,225.9212,3801.0
2022-11-23 14:35:00,236.47,236.53,236.32,236.38,2600.0,225.8735,225.9308,225.7302,225.7875,2600.0
2022-11-23 14:40:00,236.44,236.7,236.35,236.64,3742.0,225.8448,226.0932,225.7588,226.0359,3742.0
2022-11-23 14:45:00,236.68,236.87,236.59,236.87,4172.0,226.0741,226.2555,225.9881,226.2555,4172.0
2022-11-23 14:50:00,236.78,237.06,236.77,236.96,5654.0,226.1696,226.437,226.16,226.3415,5654.0
2022-11-23 14:55:00,236.92,236.99,236.82,236.82,5083.0,226.3033,226.3702,226.2078,226.2078,5083.0
2022-11-23 15:00:00,236.91,237.14,236.82,237.05,8645.0,226.2938,226.5134,226.2078,226.4275,8645.0
2022-11-23 15:05:00,237.06,237.28,237.01,237.28,2308.0,226.437,226.6472,226.3893,226.6472,2308.0
2022-11-23 15:10:00,237.25,237.31,237.15,237.31,2389.0,226.6185,226.6758,226.523,226.6758,2389.0
2022-11-23 15:15:00,237.25,237.51,237.2,237.45,5934.0,226.6185,226.8669,226.5708,226.8096,5934.0
2022-11-23 15:20:00,237.43,237.51,237.27,237.48,3108.0,226.7905,226.8669,226.6376,226.8382,3108.0
2022-11-23 15:25:00,237.45,237.46,237.33,237.34,6629.0,226.8096,226.8191,226.6949,226.7045,6629.0
2022-11-23 15:30:00,237.34,237.39,236.99,237.24,15406.0,226.7045,226.7522,226.3702,226.609,15406.0
2022-11-23 15:35:00,237.18,237.43,237.17,237.42,12411.0,226.5517,226.7905,226.5421,226.7809,12411.0
2022-11-23 15:40:00,237.42,237.5,237.33,237.44,9426.0,226.7809,226.8573,226.6949,226.8,9426.0
2022-11-23 15:45:00,237.39,237.4,236.9,236.98,10903.0,226.7522,226.7618,226.2842,226.3606,10903.0
2022-11-23 15:50:00,237.02,237.37,236.99,237.31,21260.0,226.3988,226.7331,226.3702,226.6758,21260.0
2022-11-23 15:55:00,237.33,237.49,237.11,237.49,55059.0,226.6949,226.8478,226.4848,226.8478,55059.0
2022-11-25 09:30:00,237.84,237.97,236.5,237.97,11758.0,227.1821,227.3063,225.9021,227.3063,11758.0
2022-11-25 09:35:00,237.5,238.2,237.5,237.71,3865.0,226.8573,227.5259,226.8573,227.0579,3865.0
2022-11-25 09:40:00,237.66,238.79,237.55,238.38,21352.0,227.0101,228.0895,226.9051,227.6979,21352.0
2022-11-25 09:45:00,238.01,238.66,237.97,238.49,2220.0,227.3445,227.9653,227.3063,227.803,2220.0
2022-11-25 09:50:00,238.48,238.7,237.96,237.97,3203.0,227.7934,228.0035,227.2967,227.3063,3203.0
2022-11-25 09:55:00,238.23,238.52,238.19,238.4,3379.0,227.5546,227.8316,227.5164,227.717,3379.0
2022-11-25 10:00:00,238.31,238.55,238.23,238.39,2784.0,227.631,227.8603,227.5546,227.7074,2784.0
2022-11-25 10:05:00,238.48,238.56,238.41,238.48,1450.0,227.7934,227.8698,227.7265,227.7934,1450.0
2022-11-25 10:10:00,238.31,238.32,237.89,238.17,1973.0,227.631,227.6406,227.2298,227.4973,1973.0
2022-11-25 10:15:00,238.09,238.36,238.03,238.29,3239.0,227.4209,227.6788,227.3636,227.6119,3239.0
2022-11-25 10:20:00,238.3,238.47,237.83,238.12,3389.0,227.6215,227.7838,227.1725,227.4495,3389.0
2022-11-25 10:25:00,238.1,238.3,238.05,238.16,4899.0,227.4304,227.6215,227.3827,227.4877,4899.0
2022-11-25 10:30:00,238.16,238.16,237.97,238.12,3162.0,227.4877,227.4877,227.3063,227.4495,3162.0
2022-11-25 10:35:00,238.16,238.2,237.91,238.15,3300.0,227.4877,227.5259,227.2489,227.4782,3300.0
2022-11-25 10:40:00,238.06,238.15,237.99,238.09,2500.0,227.3922,227.4782,227.3254,227.4209,2500.0
2022-11-25 10:45:00,238.02,238.06,237.92,238.02,2452.0,227.354,227.3922,227.2585,227.354,2452.0
2022-11-25 10:50:00,238.0,238.3,238.0,238.3,1400.0,227.3349,227.6215,227.3349,227.6215,1400.0
2022-11-25 10:55:00,238.37,238.64,238.3,238.56,3000.0,227.6883,227.9462,227.6215,227.8698,3000.0
2022-11-25 11:00:00,238.61,238.68,238.3,238.44,11012.0,227.9176,227.9844,227.6215,227.7552,11012.0
2022-11-25 11:05:00,238.53,238.57,238.28,238.38,1557.0,227.8412,227.8794,227.6024,227.6979,1557.0
2022-11-25 11:10:00,238.41,238.5,238.23,238.23,1027.0,227.7265,227.8125,227.5546,227.5546,1027.0
2022-11-25 11:15:00,238.23,238.24,237.71,237.87,3943.0,227.5546,227.5642,227.0579,227.2107,3943.0
2022-11-25 11:20:00,237.96,238.11,237.96,238.05,3400.0,227.2967,227.44,227.2967,227.3827,3400.0
2022-11-25 11:25:00,238.13,238.34,238.04,238.04,2459.0,227.4591,227.6597,227.3731,227.3731,2459.0
2022-11-25 11:30:00,238.1,238.19,238.04,238.07,3860.0,227.4304,227.5164,227.3731,227.4018,3860.0
2022-11-25 11:35:00,238.16,238.19,238.02,238.12,3621.0,227.4877,227.5164,227.354,227.4495,3621.0
2022-11-25 11:40:00,238.03,238.03,237.9,237.98,3883.0,227.3636,227.3636,227.2394,227.3158,3883.0
2022-11-25 11:45:00,237.93,238.29,237.93,238.23,2876.0,227.268,227.6119,227.268,227.5546,2876.0
2022-11-25 11:50:00,238.34,238.34,238.14,238.14,993.0,227.6597,227.6597,227.4686,227.4686,993.0
2022-11-25 11:55:00,238.2,238.2,237.95,237.99,2714.0,227.5259,227.5259,227.2872,227.3254,2714.0
2022-11-25 12:00:00,238.0,238.05,237.78,237.88,4060.0,227.3349,227.3827,227.1248,227.2203,4060.0
2022-11-25 12:05:00,237.9,238.13,237.9,238.01,4082.0,227.2394,227.4591,227.2394,227.3445,4082.0
2022-11-25 12:10:00,238.01,238.15,237.96,238.0,5624.0,227.3445,227.4782,227.2967,227.3349,5624.0
2022-11-25 12:15:00,238.04,238.2,238.02,238.13,2740.0,227.3731,227.5259,227.354,227.4591,2740.0
2022-11-25 12:20:00,238.07,238.21,238.07,238.13,4530.0,227.4018,227.5355,227.4018,227.4591,4530.0
2022-11-25 12:25:00,238.08,238.22,238.07,238.1,2400.0,227.4113,227.5451,227.4018,227.4304,2400.0
2022-11-25 12:30:00,238.15,238.15,237.85,237.87,3357.0,227.4782,227.4782,227.1916,227.2107,3357.0
2022-11-25 12:35:00,237.98,238.05,237.85,237.93,4228.0,227.3158,227.3827,227.1916,227.268,4228.0
2022-11-25 12:40:00,237.89,237.97,237.75,237.86,8691.0,227.2298,227.3063,227.0961,227.2012,8691.0
2022-11-25 12:45:00,237.83,237.91,237.77,237.79,12824.0,227.1725,227.2489,227.1152,227.1343,12824.0
2022-11-25 12:50:00,237.8,238.14,237.78,238.03,6416.0,227.1439,227.4686,227.1248,227.3636,6416.0
2022-11-25 12:55:00,238.07,238.28,237.97,238.12,16714.0,227.4018,227.6024,227.3063,227.4495,16714.0
2022-11-28 09:30:00,237.39,238.52,237.39,238.52,8030.0,226.7522,227.8316,226.7522,227.8316,8030.0
2022-11-28 09:35:00,238.47,239.09,238.46,239.0,8141.0,227.7838,228.3761,227.7743,228.2901,8141.0
2022-11-28 09:40:00,238.88,238.88,238.13,238.38,5068.0,228.1755,228.1755,227.4591,227.6979,5068.0
2022-11-28 09:45:00,238.51,239.05,238.42,238.88,7320.0,227.8221,228.3379,227.7361,228.1755,7320.0
2022-11-28 09:50:00,239.01,239.35,238.67,238.85,8511.0,228.2997,228.6244,227.9749,228.1468,8511.0
2022-11-28 09:55:00,238.96,238.96,238.57,238.83,4544.0,228.2519,228.2519,227.8794,228.1277,4544.0
2022-11-28 10:00:00,238.83,238.83,238.55,238.69,8501.0,228.1277,228.1277,227.8603,227.994,8501.0
2022-11-28 10:05:00,238.67,238.69,238.37,238.43,5105.0,227.9749,227.994,227.6883,227.7456,5105.0
2022-11-28 10:10:00,238.42,238.46,238.15,238.35,5296.0,227.7361,227.7743,227.4782,227.6692,5296.0
2022-11-28 10:15:00,238.44,238.56,238.2,238.34,5871.0,227.7552,227.8698,227.5259,227.6597,5871.0
2022-11-28 10:20:00,238.23,238.46,237.95,237.95,5599.0,227.5546,227.7743,227.2872,227.2872,5599.0
2022-11-28 10:25:00,238.05,238.07,237.77,237.98,6481.0,227.3827,227.4018,227.1152,227.3158,6481.0
2022-11-28 10:30:00,237.96,238.07,237.53,237.73,8844.0,227.2967,227.4018,226.886,227.077,8844.0
2022-11-28 10:35:00,237.67,237.9,237.35,237.89,14186.0,227.0197,227.2394,226.714,227.2298,14186.0
2022-11-28 10:40:00,237.9,237.9,237.36,237.46,26364.0,227.2394,227.2394,226.7236,226.8191,26364.0
2022-11-28 10:45:00,237.46,237.69,237.43,237.63,4764.0,226.8191,227.0388,226.7905,226.9815,4764.0
2022-11-28 10:50:00,237.59,237.76,237.58,237.59,2135.0,226.9433,227.1057,226.9337,226.9433,2135.0
2022-11-28 10:55:00,237.67,237.67,237.36,237.45,5194.0,227.0197,227.0197,226.7236,226.8096,5194.0
2022-11-28 11:00:00,237.43,237.51,237.27,237.3,5920.0,226.7905,226.8669,226.6376,226.6663,5920.0
2022-11-28 11:05:00,237.27,237.57,237.23,237.51,12298.0,226.6376,226.9242,226.5994,226.8669,12298.0
2022-11-28 11:10:00,237.48,237.55,237.33,237.47,15600.0,226.8382,226.9051,226.6949,226.8287,15600.0
2022-11-28 11:15:00,237.47,237.54,236.93,237.05,17221.0,226.8287,226.8955,226.3129,226.4275,17221.0
2022-11-28 11:20:00,237.12,237.4,237.1,237.19,17074.0,226.4943,226.7618,226.4752,226.5612,17074.0
2022-11-28 11:25:00,237.19,237.36,237.1,237.28,4709.0,226.5612,226.7236,226.4752,226.6472,4709.0
2022-11-28 11:30:00,237.28,237.53,237.18,237.28,11732.0,226.6472,226.886,226.5517,226.6472,11732.0
2022-11-28 11:35:00,237.28,237.41,237.25,237.31,2744.0,226.6472,226.7713,226.6185,226.6758,2744.0
2022-11-28 11:40:00,237.39,237.48,237.31,237.46,5693.0,226.7522,226.8382,226.6758,226.8191,5693.0
2022-11-28 11:45:00,237.49,237.52,237.35,237.43,5115.0,226.8478,226.8764,226.714,226.7905,5115.0
2022-11-28 11:50:00,237.45,237.46,237.26,237.42,8592.0,226.8096,226.8191,226.6281,226.7809,8592.0
2022-11-28 11:55:00,237.42,237.48,237.19,237.23,2937.0,226.7809,226.8382,226.5612,226.5994,2937.0
2022-11-28 12:00:00,237.2,237.2,236.64,236.8,3503.0,226.5708,226.5708,226.0359,226.1887,3503.0
2022-11-28 12:05:00,236.86,237.21,236.84,236.93,4106.0,226.246,226.5803,226.2269,226.3129,4106.0
2022-11-28 12:10:00,236.79,236.89,236.64,236.72,1651.0,226.1791,226.2747,226.0359,226.1123,1651.0
2022-11-28 12:15:00,236.76,236.97,236.73,236.9,2645.0,226.1505,226.3511,226.1218,226.2842,2645.0
2022-11-28 12:20:00,236.94,236.97,236.77,236.91,3369.0,226.3224,226.3511,226.16,226.2938,3369.0
2022-11-28 12:25:00,236.9,237.06,236.89,236.97,3225.0,226.2842,226.437,226.2747,226.3511,3225.0
2022-11-28 12:30:00,236.96,237.06,236.84,236.84,4308.0,226.3415,226.437,226.2269,226.2269,4308.0
2022-11-28 12:35:00,236.83,237.02,236.82,236.83,4028.0,226.2173,226.3988,226.2078,226.2173,4028.0
2022-11-28 12:40:00,236.92,236.93,236.78,236.85,4073.0,226.3033,226.3129,226.1696,226.2364,4073.0
2022-11-28 12:45:00,236.91,236.97,236.83,236.91,13926.0,226.2938,226.3511,226.2173,226.2938,13926.0
2022-11-28 12:50:00,236.87,236.88,236.37,236.38,9243.0,226.2555,226.2651,225.778,225.7875,9243.0
2022-11-28 12:55:00,236.42,236.59,236.4,236.46,5636.0,225.8257,225.9881,225.8066,225.8639,5636.0
2022-11-28 13:00:00,236.38,236.42,236.22,236.42,6110.0,225.7875,225.8257,225.6347,225.8257,6110.0
2022-11-28 13:05:00,236.5,236.71,236.46,236.65,10581.0,225.9021,226.1027,225.8639,226.0454,10581.0
2022-11-28 13:10:00,236.66,236.86,236.65,236.73,5931.0,226.055,226.246,226.0454,226.1218,5931.0
2022-11-28 13:15:00,236.72,236.88,236.72,236.78,3539.0,226.1123,226.2651,226.1123,226.1696,3539.0
2022-11-28 13:20:00,236.82,236.88,236.79,236.87,1743.0,226.2078,226.2651,226.1791,226.2555,1743.0
2022-11-28 13:25:00,236.84,237.02,236.84,237.0,3908.0,226.2269,226.3988,226.2269,226.3797,3908.0
2022-11-28 13:30:00,236.82,236.98,236.68,236.68,5157.0,226.2078,226.3606,226.0741,226.0741,5157.0
2022-11-28 13:35:00,236.76,236.77,236.54,236.69,2610.0,226.1505,226.16,225.9403,226.0836,2610.0
2022-11-28 13:40:00,236.6,236.67,236.54,236.59,2614.0,225.9976,226.0645,225.9403,225.9881,2614.0
2022-11-28 13:45:00,236.58,237.04,236.54,236.98,14425.0,225.9785,226.4179,225.9403,226.3606,14425.0
2022-11-28 13:50:00,236.98,237.12,236.93,237.04,12238.0,226.3606,226.4943,226.3129,226.4179,12238.0
2022-11-28 13:55:00,237.04,237.1,236.63,237.02,13572.0,226.4179,226.4752,226.0263,226.3988,13572.0
2022-11-28 14:00:00,236.98,237.16,236.49,236.77,31486.0,226.3606,226.5326,225.8926,226.16,31486.0
2022-11-28 14:05:00,236.67,236.76,236.28,236.28,22198.0,226.0645,226.1505,225.692,225.692,22198.0
2022-11-28 14:10:00,236.35,236.47,236.21,236.22,7239.0,225.7588,225.8735,225.6251,225.6347,7239.0
2022-11-28 14:15:00,236.21,236.5,236.21,236.36,9809.0,225.6251,225.9021,225.6251,225.7684,9809.0
2022-11-28 14:20:00,236.36,236.43,236.21,236.32,7911.0,225.7684,225.8353,225.6251,225.7302,7911.0
2022-11-28 14:25:00,236.32,236.52,236.21,236.36,13735.0,225.7302,225.9212,225.6251,225.7684,13735.0
2022-11-28 14:30:00,236.36,236.4,236.01,236.2,9483.0,225.7684,225.8066,225.4341,225.6156,9483.0
2022-11-28 14:35:00,236.14,236.48,236.14,236.35,18903.0,225.5583,225.883,225.5583,225.7588,18903.0
2022-11-28 14:40:00,236.34,236.51,236.18,236.45,9328.0,225.7493,225.9117,225.5965,225.8544,9328.0
2022-11-28 14:45:00,236.42,236.54,236.38,236.42,12159.0,225.8257,225.9403,225.7875,225.8257,12159.0
2022-11-28 14:50:00,236.42,236.51,236.38,236.47,7654.0,225.8257,225.9117,225.7875,225.8735,7654.0
2022-11-28 14:55:00,236.46,236.52,236.38,236.39,4831.0,225.8639,225.9212,225.7875,225.7971,4831.0
2022-11-28 15:00:00,236.34,236.46,236.29,236.41,7730.0,225.7493,225.8639,225.7015,225.8162,7730.0
2022-11-28 15:05:00,236.36,236.41,236.22,236.3,14342.0,225.7684,225.8162,225.6347,225.7111,14342.0
2022-11-28 15:10:00,236.37,236.57,236.32,236.57,14055.0,225.778,225.969,225.7302,225.969,14055.0
2022-11-28 15:15:00,236.54,236.66,236.44,236.6,26532.0,225.9403,226.055,225.8448,225.9976,26532.0
2022-11-28 15:20:00,236.6,236.81,236.53,236.76,21867.0,225.9976,226.1982,225.9308,226.1505,21867.0
2022-11-28 15:25:00,236.73,236.76,236.58,236.72,16315.0,226.1218,226.1505,225.9785,226.1123,16315.0
2022-11-28 15:30:00,236.78,236.81,236.37,236.63,12163.0,226.1696,226.1982,225.778,226.0263,12163.0
2022-11-28 15:35:00,236.63,236.65,236.43,236.65,7750.0,226.0263,226.0454,225.8353,226.0454,7750.0
2022-11-28 15:40:00,236.64,237.11,236.64,237.09,16477.0,226.0359,226.4848,226.0359,226.4657,16477.0
2022-11-28 15:45:00,237.06,237.11,236.93,236.94,39641.0,226.437,226.4848,226.3129,226.3224,39641.0
2022-11-28 15:50:00,236.82,237.02,236.65,236.96,45672.0,226.2078,226.3988,226.0454,226.3415,45672.0
2022-11-28 15:55:00,236.95,237.59,236.94,237.45,129244.0,226.332,226.9433,226.3224,226.8096,129244.0
2022-11-29 09:30:00,236.72,237.19,235.56,236.25,10986.0,226.1123,226.5612,225.0043,225.6633,10986.0
2022-11-29 09:35:00,236.66,236.8,236.05,236.08,24444.0,226.055,226.1887,225.4723,225.5009,24444.0
2022-11-29 09:40:00,236.0,236.57,236.0,236.03,6221.0,225.4245,225.969,225.4245,225.4532,6221.0
2022-11-29 09:45:00,236.27,236.76,236.22,236.76,2614.0,225.6824,226.1505,225.6347,226.1505,2614.0
2022-11-29 09:50:00,236.61,236.65,236.32,236.64,7498.0,226.0072,226.0454,225.7302,226.0359,7498.0
2022-11-29 09:55:00,236.64,237.29,236.64,237.23,2150.0,226.0359,226.6567,226.0359,226.5994,2150.0
2022-11-29 10:00:00,237.12,237.86,237.12,237.41,5816.0,226.4943,227.2012,226.4943,226.7713,5816.0
2022-11-29 10:05:00,237.32,237.71,237.28,237.54,5480.0,226.6854,227.0579,226.6472,226.8955,5480.0
2022-11-29 10:10:00,237.62,237.74,237.33,237.44,4566.0,226.9719,227.0866,226.6949,226.8,4566.0
2022-11-29 10:15:00,237.6,237.72,237.47,237.56,4526.0,226.9528,227.0675,226.8287,226.9146,4526.0
2022-11-29 10:20:00,237.43,237.58,237.38,237.44,4173.0,226.7905,226.9337,226.7427,226.8,4173.0
2022-11-29 10:25:00,237.56,237.83,237.56,237.71,3455.0,226.9146,227.1725,226.9146,227.0579,3455.0
2022-11-29 10:30:00,237.74,237.79,237.67,237.74,3952.0,227.0866,227.1343,227.0197,227.0866,3952.0
2022-11-29 10:35:00,237.79,238.18,237.61,238.08,6355.0,227.1343,227.5068,226.9624,227.4113,6355.0
2022-11-29 10:40:00,238.07,238.36,238.07,238.28,5046.0,227.4018,227.6788,227.4018,227.6024,5046.0
2022-11-29 10:45:00,238.32,238.74,238.31,238.74,2144.0,227.6406,228.0418,227.631,228.0418,2144.0
2022-11-29 10:50:00,238.66,238.81,238.21,238.39,13421.0,227.9653,228.1086,227.5355,227.7074,13421.0
2022-11-29 10:55:00,238.45,238.86,238.45,238.82,13316.0,227.7647,228.1564,227.7647,228.1182,13316.0
2022-11-29 11:00:00,238.82,238.84,238.61,238.7,34373.0,228.1182,228.1373,227.9176,228.0035,34373.0
2022-11-29 11:05:00,238.7,238.76,238.38,238.46,22818.0,228.0035,228.0609,227.6979,227.7743,22818.0
2022-11-29 11:10:00,238.46,238.67,238.44,238.57,27625.0,227.7743,227.9749,227.7552,227.8794,27625.0
2022-11-29 11:15:00,238.57,238.57,237.93,237.98,31293.0,227.8794,227.8794,227.268,227.3158,31293.0
2022-11-29 11:20:00,237.97,238.21,237.53,237.8,19486.0,227.3063,227.5355,226.886,227.1439,19486.0
2022-11-29 11:25:00,237.78,238.06,237.74,237.98,6920.0,227.1248,227.3922,227.0866,227.3158,6920.0
2022-11-29 11:30:00,238.01,238.42,237.92,238.42,6010.0,227.3445,227.7361,227.2585,227.7361,6010.0
2022-11-29 11:35:00,238.38,238.66,238.3,238.66,10518.0,227.6979,227.9653,227.6215,227.9653,10518.0
2022-11-29 11:40:00,238.65,238.78,238.53,238.55,31520.0,227.9558,228.08,227.8412,227.8603,31520.0
2022-11-29 11:45:00,238.59,238.7,238.53,238.7,4544.0,227.8985,228.0035,227.8412,228.0035,4544.0
2022-11-29 11:50:00,238.66,238.77,238.5,238.77,3399.0,227.9653,228.0704,227.8125,228.0704,3399.0
2022-11-29 11:55:00,238.75,238.82,238.7,238.77,8159.0,228.0513,228.1182,228.0035,228.0704,8159.0
2022-11-29 12:00:00,238.8,238.93,238.62,238.7,17021.0,228.0991,228.2232,227.9271,228.0035,17021.0
2022-11-29 12:05:00,238.73,238.99,238.73,238.85,11061.0,228.0322,228.2805,228.0322,228.1468,11061.0
2022-11-29 12:10:00,238.91,238.93,238.83,238.9,2414.0,228.2041,228.2232,228.1277,228.1946,2414.0
2022-11-29 12:15:00,238.9,238.99,238.82,238.95,4117.0,228.1946,228.2805,228.1182,228.2423,4117.0
2022-11-29 12:20:00,238.97,239.02,238.89,238.93,6962.0,228.2614,228.3092,228.185,228.2232,6962.0
2022-11-29 12:25:00,238.92,239.14,238.86,238.95,9248.0,228.2137,228.4238,228.1564,228.2423,9248.0
2022-11-29 12:30:00,238.97,239.12,238.94,239.06,8424.0,228.2614,228.4047,228.2328,228.3474,8424.0
2022-11-29 12:35:00,239.1,239.38,239.1,239.2,4735.0,228.3856,228.6531,228.3856,228.4811,4735.0
2022-11-29 12:40:00,239.27,239.51,239.19,239.42,9405.0,228.548,228.7772,228.4716,228.6913,9405.0
2022-11-29 12:45:00,239.39,239.54,239.3,239.47,15230.0,228.6626,228.8059,228.5767,228.739,15230.0
2022-11-29 12:50:00,239.47,239.65,239.32,239.32,17170.0,228.739,228.911,228.5958,228.5958,17170.0
2022-11-29 12:55:00,239.22,239.47,238.9,239.02,43054.0,228.5002,228.739,228.1946,228.3092,43054.0
2022-11-29 13:00:00,238.94,239.45,238.94,239.13,30754.0,228.2328,228.7199,228.2328,228.4143,30754.0
2022-11-29 13:05:00,239.14,239.4,239.02,239.4,9622.0,228.4238,228.6722,228.3092,228.6722,9622.0
2022-11-29 13:10:00,239.38,239.5,239.32,239.45,11865.0,228.6531,228.7677,228.5958,228.7199,11865.0
2022-11-29 13:15:00,239.45,239.45,238.99,239.08,7435.0,228.7199,228.7199,228.2805,228.3665,7435.0
2022-11-29 13:20:00,239.1,239.32,238.89,239.32,7627.0,228.3856,228.5958,228.185,228.5958,7627.0
2022-11-29 13:25:00,239.24,239.29,239.09,239.15,5540.0,228.5193,228.5671,228.3761,228.4334,5540.0
2022-11-29 13:30:00,239.16,239.24,239.02,239.02,1824.0,228.4429,228.5193,228.3092,228.3092,1824.0
2022-11-29 13:35:00,239.03,239.47,239.03,239.43,8484.0,228.3188,228.739,228.3188,228.7008,8484.0
2022-11-29 13:40:00,239.44,239.61,239.43,239.47,6608.0,228.7104,228.8728,228.7008,228.739,6608.0
2022-11-29 13:45:00,239.47,239.58,239.38,239.49,4052.0,228.739,228.8441,228.6531,228.7581,4052.0
2022-11-29 13:50:00,239.49,239.71,239.45,239.71,7506.0,228.7581,228.9683,228.7199,228.9683,7506.0
2022-11-29 13:55:00,239.71,239.97,239.66,239.89,17770.0,228.9683,229.2166,228.9205,229.1402,17770.0
2022-11-29 14:00:00,239.88,240.33,239.82,240.16,8077.0,229.1307,229.5605,229.0734,229.3981,8077.0
2022-11-29 14:05:00,240.18,240.65,240.17,240.65,21862.0,229.4172,229.8662,229.4077,229.8662,21862.0
2022-11-29 14:10:00,240.61,241.08,240.61,240.8,31363.0,229.828,230.2769,229.828,230.0094,31363.0
2022-11-29 14:15:00,240.75,240.82,240.33,240.46,5538.0,229.9617,230.0285,229.5605,229.6847,5538.0
2022-11-29 14:20:00,240.47,241.12,240.46,241.0,33676.0,229.6942,230.3151,229.6847,230.2005,33676.0
2022-11-29 14:25:00,240.85,240.85,240.47,240.49,64595.0,230.0572,230.0572,229.6942,229.7133,64595.0
2022-11-29 14:30:00,240.52,240.61,240.39,240.48,24536.0,229.742,229.828,229.6178,229.7038,24536.0
2022-11-29 14:35:00,240.48,240.64,240.15,240.47,15886.0,229.7038,229.8566,229.3886,229.6942,15886.0
2022-11-29 14:40:00,240.48,240.63,240.3,240.35,17442.0,229.7038,229.8471,229.5318,229.5796,17442.0
2022-11-29 14:45:00,240.35,240.55,240.28,240.49,22848.0,229.5796,229.7706,229.5127,229.7133,22848.0
2022-11-29 14:50:00,240.49,240.54,240.29,240.29,7545.0,229.7133,229.7611,229.5223,229.5223,7545.0
2022-11-29 14:55:00,240.29,240.56,240.23,240.55,22819.0,229.5223,229.7802,229.465,229.7706,22819.0
2022-11-29 15:00:00,240.55,240.67,240.42,240.5,6712.0,229.7706,229.8853,229.6465,229.7229,6712.0
2022-11-29 15:05:00,240.53,240.9,240.53,240.66,14523.0,229.7515,230.105,229.7515,229.8757,14523.0
2022-11-29 15:10:00,240.59,240.8,240.48,240.68,14173.0,229.8089,230.0094,229.7038,229.8948,14173.0
2022-11-29 15:15:00,240.75,240.75,240.58,240.59,10898.0,229.9617,229.9617,229.7993,229.8089,10898.0
2022-11-29 15:20:00,240.6,240.88,240.55,240.62,17973.0,229.8184,230.0859,229.7706,229.8375,17973.0
2022-11-29 15:25:00,240.59,240.81,240.55,240.73,20061.0,229.8089,230.019,229.7706,229.9426,20061.0
2022-11-29 15:30:00,240.73,240.83,240.61,240.77,19573.0,229.9426,230.0381,229.828,229.9808,19573.0
2022-11-29 15:35:00,240.79,240.79,240.27,240.44,30818.0,229.9999,229.9999,229.5032,229.6656,30818.0
2022-11-29 15:40:00,240.42,240.61,240.39,240.45,10884.0,229.6465,229.828,229.6178,229.6751,10884.0
2022-11-29 15:45:00,240.44,240.75,240.38,240.68,21502.0,229.6656,229.9617,229.6083,229.8948,21502.0
2022-11-29 15:50:00,240.69,240.69,240.38,240.47,20525.0,229.9044,229.9044,229.6083,229.6942,20525.0
2022-11-29 15:55:00,240.47,241.08,240.47,240.97,87648.0,229.6942,230.2769,229.6942,230.1718,87648.0
2022-11-30 09:30:00,241.52,242.9,241.0,242.39,13007.0,230.6972,232.0153,230.2005,231.5282,13007.0
2022-11-30 09:35:00,242.81,242.94,241.82,241.83,12494.0,231.9294,232.0535,230.9837,230.9933,12494.0
2022-11-30 09:40:00,242.21,242.86,242.09,242.6,3875.0,231.3563,231.9771,231.2416,231.7288,3875.0
2022-11-30 09:45:00,242.6,242.72,241.9,242.58,7445.0,231.7288,231.8434,231.0601,231.7097,7445.0
2022-11-30 09:50:00,242.51,242.87,242.15,242.43,6837.0,231.6428,231.9867,231.2989,231.5664,6837.0
2022-11-30 09:55:00,242.27,242.36,241.49,241.49,6988.0,231.4136,231.4995,230.6685,230.6685,6988.0
2022-11-30 10:00:00,241.8,241.97,241.47,241.56,6015.0,230.9646,231.127,230.6494,230.7354,6015.0
2022-11-30 10:05:00,241.65,241.83,241.53,241.78,5224.0,230.8214,230.9933,230.7067,230.9455,5224.0
2022-11-30 10:10:00,241.78,241.87,241.08,241.16,6681.0,230.9455,231.0315,230.2769,230.3533,6681.0
2022-11-30 10:15:00,241.05,241.12,240.58,240.78,11194.0,230.2482,230.3151,229.7993,229.9903,11194.0
2022-11-30 10:20:00,240.82,240.83,240.24,240.37,3754.0,230.0285,230.0381,229.4745,229.5987,3754.0
2022-11-30 10:25:00,240.46,240.49,240.09,240.16,4163.0,229.6847,229.7133,229.3313,229.3981,4163.0
2022-11-30 10:30:00,240.26,240.26,240.04,240.16,3372.0,229.4936,229.4936,229.2835,229.3981,3372.0
2022-11-30 10:35:00,240.11,240.63,240.09,240.56,9232.0,229.3504,229.8471,229.3313,229.7802,9232.0
2022-11-30 10:40:00,240.62,240.94,240.58,240.94,6440.0,229.8375,230.1432,229.7993,230.1432,6440.0
2022-11-30 10:45:00,240.87,240.93,240.38,240.5,8430.0,230.0763,230.1336,229.6083,229.7229,8430.0
2022-11-30 10:50:00,240.54,240.96,240.43,240.88,31859.0,229.7611,230.1623,229.656,230.0859,31859.0
2022-11-30 10:55:00,240.84,240.96,240.63,240.74,4795.0,230.0476,230.1623,229.8471,229.9521,4795.0
2022-11-30 11:00:00,240.75,241.06,240.74,240.79,27770.0,229.9617,230.2578,229.9521,229.9999,27770.0
2022-11-30 11:05:00,240.86,241.12,240.82,240.99,3695.0,230.0668,230.3151,230.0285,230.1909,3695.0
2022-11-30 11:10:00,241.03,241.09,240.9,241.01,3489.0,230.2291,230.2864,230.105,230.21,3489.0
2022-11-30 11:15:00,240.97,241.29,240.96,241.22,8182.0,230.1718,230.4775,230.1623,230.4106,8182.0
2022-11-30 11:20:00,241.17,241.28,241.11,241.22,4082.0,230.3629,230.4679,230.3055,230.4106,4082.0
2022-11-30 11:25:00,241.26,241.55,241.25,241.53,6000.0,230.4488,230.7258,230.4393,230.7067,6000.0
2022-11-30 11:30:00,241.57,241.74,241.51,241.57,5682.0,230.7449,230.9073,230.6876,230.7449,5682.0
2022-11-30 11:35:00,241.58,241.68,241.5,241.64,2198.0,230.7545,230.85,230.6781,230.8118,2198.0
2022-11-30 11:40:00,241.65,241.72,241.57,241.61,4847.0,230.8214,230.8882,230.7449,230.7831,4847.0
2022-11-30 11:45:00,241.49,241.75,241.34,241.75,6033.0,230.6685,230.9169,230.5252,230.9169,6033.0
2022-11-30 11:50:00,241.79,241.87,241.65,241.65,4247.0,230.9551,231.0315,230.8214,230.8214,4247.0
2022-11-30 11:55:00,241.72,241.72,241.49,241.6,6746.0,230.8882,230.8882,230.6685,230.7736,6746.0
2022-11-30 12:00:00,241.59,241.82,241.45,241.82,9282.0,230.764,230.9837,230.6303,230.9837,9282.0
2022-11-30 12:05:00,241.82,241.85,241.58,241.81,10743.0,230.9837,231.0124,230.7545,230.9742,10743.0
2022-11-30 12:10:00,241.85,241.87,241.4,241.41,23277.0,231.0124,231.0315,230.5826,230.5921,23277.0
2022-11-30 12:15:00,241.41,241.43,241.12,241.2,8229.0,230.5921,230.6112,230.3151,230.3915,8229.0
2022-11-30 12:20:00,241.04,241.11,240.92,241.03,7375.0,230.2387,230.3055,230.1241,230.2291,7375.0
2022-11-30 12:25:00,241.02,241.03,240.66,240.66,3442.0,230.2196,230.2291,229.8757,229.8757,3442.0
2022-11-30 12:30:00,240.74,240.75,240.53,240.72,6368.0,229.9521,229.9617,229.7515,229.933,6368.0
2022-11-30 12:35:00,240.44,240.58,240.32,240.54,8205.0,229.6656,229.7993,229.5509,229.7611,8205.0
2022-11-30 12:40:00,240.47,240.81,240.47,240.8,5527.0,229.6942,230.019,229.6942,230.0094,5527.0
2022-11-30 12:45:00,240.8,240.87,240.65,240.83,3486.0,230.0094,230.0763,229.8662,230.0381,3486.0
2022-11-30 12:50:00,240.75,240.78,240.56,240.76,5286.0,229.9617,229.9903,229.7802,229.9712,5286.0
2022-11-30 12:55:00,240.78,241.0,240.74,240.96,23628.0,229.9903,230.2005,229.9521,230.1623,23628.0
2022-11-30 13:00:00,240.98,241.33,240.96,241.27,7465.0,230.1814,230.5157,230.1623,230.4584,7465.0
2022-11-30 13:05:00,241.16,241.6,241.05,241.58,12772.0,230.3533,230.7736,230.2482,230.7545,12772.0
2022-11-30 13:10:00,241.62,241.83,241.62,241.83,3905.0,230.7927,230.9933,230.7927,230.9933,3905.0
2022-11-30 13:15:00,241.84,241.98,241.73,241.85,5590.0,231.0028,231.1366,230.8978,231.0124,5590.0
2022-11-30 13:20:00,241.86,241.91,241.79,241.86,1877.0,231.0219,231.0697,230.9551,231.0219,1877.0
2022-11-30 13:25:00,241.92,242.04,241.9,241.91,4141.0,231.0793,231.1939,231.0601,231.0697,4141.0
2022-11-30 13:30:00,241.83,242.87,241.77,242.66,19318.0,230.9933,231.9867,230.936,231.7861,19318.0
2022-11-30 13:35:00,242.73,244.26,242.71,243.95,12148.0,231.853,233.3144,231.8339,233.0183,12148.0
2022-11-30 13:40:00,243.95,244.33,243.76,244.02,6376.0,233.0183,233.3813,232.8368,233.0851,6376.0
2022-11-30 13:45:00,244.14,244.14,242.99,243.65,8004.0,233.1998,233.1998,232.1013,232.7317,8004.0
2022-11-30 13:50:00,243.7,243.77,243.34,243.77,3502.0,232.7795,232.8464,232.4356,232.8464,3502.0
2022-11-30 13:55:00,243.78,244.47,243.78,244.4,4012.0,232.8559,233.515,232.8559,233.4481,4012.0
2022-11-30 14:00:00,244.54,244.85,244.34,244.64,3362.0,233.5818,233.878,233.3908,233.6774,3362.0
2022-11-30 14:05:00,244.72,245.11,244.7,244.94,12882.0,233.7538,234.1263,233.7347,233.9639,12882.0
2022-11-30 14:10:00,244.92,245.07,244.69,244.9,6381.0,233.9448,234.0881,233.7251,233.9257,6381.0
2022-11-30 14:15:00,244.93,245.95,244.93,245.95,7530.0,233.9544,234.9287,233.9544,234.9287,7530.0
2022-11-30 14:20:00,245.86,246.16,245.7,246.0,10537.0,234.8427,235.1293,234.6899,234.9764,10537.0
2022-11-30 14:25:00,245.99,246.24,245.83,245.92,13688.0,234.9669,235.2057,234.814,234.9,13688.0
2022-11-30 14:30:00,245.91,245.95,245.69,245.85,6904.0,234.8905,234.9287,234.6803,234.8331,6904.0
2022-11-30 14:35:00,245.88,246.04,245.64,245.92,10199.0,234.8618,235.0146,234.6326,234.9,10199.0
2022-11-30 14:40:00,245.99,246.21,245.75,245.75,5573.0,234.9669,235.177,234.7376,234.7376,5573.0
2022-11-30 14:45:00,245.75,246.46,245.75,246.46,11758.0,234.7376,235.4158,234.7376,235.4158,11758.0
2022-11-30 14:50:00,246.42,246.78,246.38,246.65,9077.0,235.3776,235.7215,235.3394,235.5973,9077.0
2022-11-30 14:55:00,246.73,246.81,246.53,246.65,8971.0,235.6737,235.7501,235.4827,235.5973,8971.0
2022-11-30 15:00:00,246.77,247.39,246.61,247.39,19289.0,235.7119,236.3041,235.5591,236.3041,19289.0
2022-11-30 15:05:00,247.36,247.75,247.28,247.64,13752.0,236.2755,236.648,236.1991,236.5429,13752.0
2022-11-30 15:10:00,247.63,247.71,247.32,247.34,8072.0,236.5334,236.6098,236.2373,236.2564,8072.0
2022-11-30 15:15:00,247.33,247.94,247.33,247.89,17348.0,236.2468,236.8295,236.2468,236.7817,17348.0
2022-11-30 15:20:00,247.92,248.18,247.91,248.1,10450.0,236.8104,237.0587,236.8008,236.9823,10450.0
2022-11-30 15:25:00,248.0,248.15,247.9,248.07,13285.0,236.8868,237.0301,236.7913,236.9537,13285.0
2022-11-30 15:30:00,248.13,248.34,247.99,248.3,17492.0,237.011,237.2116,236.8772,237.1734,17492.0
2022-11-30 15:35:00,248.35,248.61,248.09,248.33,18022.0,237.2211,237.4695,236.9728,237.202,18022.0
2022-11-30 15:40:00,248.33,248.52,248.23,248.49,23318.0,237.202,237.3835,237.1065,237.3548,23318.0
2022-11-30 15:45:00,248.54,249.11,248.5,248.93,29207.0,237.4026,237.9471,237.3644,237.7751,29207.0
2022-11-30 15:50:00,249.13,249.52,248.88,249.45,84794.0,237.9662,238.3387,237.7274,238.2718,84794.0
2022-11-30 15:55:00,249.45,249.68,248.94,249.33,152986.0,238.2718,238.4915,237.7847,238.1572,152986.0
2022-12-01 09:30:00,251.81,252.81,250.82,252.06,29780.0,240.5261,241.4813,239.5804,240.7649,29780.0
2022-12-01 09:35:00,252.05,252.51,251.05,251.2,22302.0,240.7553,241.1947,239.8001,239.9434,22302.0
2022-12-01 09:40:00,251.37,252.69,251.37,252.6,6539.0,240.1058,241.3666,240.1058,241.2807,6539.0
2022-12-01 09:45:00,252.57,253.03,252.3,252.94,8200.0,241.252,241.6914,240.9941,241.6054,8200.0
2022-12-01 09:50:00,252.83,254.14,252.82,254.02,19870.0,241.5004,242.7517,241.4908,242.637,19870.0
2022-12-01 09:55:00,253.96,254.07,253.45,253.88,16476.0,242.5797,242.6848,242.0926,242.5033,16476.0
2022-12-01 10:00:00,254.18,254.3,253.7,253.86,16138.0,242.7899,242.9045,242.3314,242.4842,16138.0
2022-12-01 10:05:00,253.85,254.01,253.42,253.48,28895.0,242.4747,242.6275,242.0639,242.1212,28895.0
2022-12-01 10:10:00,253.58,253.6,251.87,252.05,15253.0,242.2168,242.2359,240.5834,240.7553,15253.0
2022-12-01 10:15:00,252.18,252.32,250.88,251.6,20066.0,240.8795,241.0132,239.6377,240.3255,20066.0
2022-12-01 10:20:00,251.6,252.09,251.59,251.59,8797.0,240.3255,240.7935,240.3159,240.3159,8797.0
2022-12-01 10:25:00,251.59,252.09,251.43,251.83,7708.0,240.3159,240.7935,240.1631,240.5452,7708.0
2022-12-01 10:30:00,251.95,252.0,251.21,251.71,9291.0,240.6598,240.7076,239.953,240.4305,9291.0
2022-12-01 10:35:00,251.73,252.32,251.7,251.94,18463.0,240.4497,241.0132,240.421,240.6502,18463.0
2022-12-01 10:40:00,251.91,252.34,251.39,252.3,12429.0,240.6216,241.0323,240.1249,240.9941,12429.0
2022-12-01 10:45:00,252.21,252.21,251.63,251.68,46586.0,240.9081,240.9081,240.3541,240.4019,46586.0
2022-12-01 10:50:00,251.69,251.83,251.19,251.37,19861.0,240.4114,240.5452,239.9339,240.1058,19861.0
2022-12-01 10:55:00,251.19,251.72,251.05,251.09,11096.0,239.9339,240.4401,239.8001,239.8383,11096.0
2022-12-01 11:00:00,250.98,251.48,250.98,251.36,16393.0,239.7333,240.2109,239.7333,240.0962,16393.0
2022-12-01 11:05:00,251.3,251.74,251.14,251.46,22744.0,240.0389,240.4592,239.8861,240.1918,22744.0
2022-12-01 11:10:00,251.52,251.8,251.36,251.71,24499.0,240.2491,240.5165,240.0962,240.4305,24499.0
2022-12-01 11:15:00,251.72,251.72,250.58,250.59,10896.0,240.4401,240.4401,239.3512,239.3607,10896.0
2022-12-01 11:20:00,250.59,250.88,250.4,250.64,7081.0,239.3607,239.6377,239.1793,239.4085,7081.0
2022-12-01 11:25:00,250.52,250.93,250.49,250.75,10844.0,239.2939,239.6855,239.2652,239.5136,10844.0
2022-12-01 11:30:00,250.82,250.9,250.28,250.36,8741.0,239.5804,239.6568,239.0646,239.141,8741.0
2022-12-01 11:35:00,250.19,251.2,250.19,251.06,20460.0,238.9787,239.9434,238.9787,239.8097,20460.0
2022-12-01 11:40:00,251.09,251.68,251.08,251.56,4924.0,239.8383,240.4019,239.8288,240.2873,4924.0
2022-12-01 11:45:00,251.6,251.74,251.31,251.37,5183.0,240.3255,240.4592,240.0485,240.1058,5183.0
2022-12-01 11:50:00,251.46,251.46,251.05,251.06,4862.0,240.1918,240.1918,239.8001,239.8097,4862.0
2022-12-01 11:55:00,251.18,251.25,251.02,251.1,3026.0,239.9243,239.9912,239.7715,239.8479,3026.0
2022-12-01 12:00:00,251.11,251.18,250.8,250.81,6406.0,239.8574,239.9243,239.5613,239.5709,6406.0
2022-12-01 12:05:00,250.89,250.9,250.46,250.58,2456.0,239.6473,239.6568,239.2366,239.3512,2456.0
2022-12-01 12:10:00,250.53,250.77,250.38,250.48,3822.0,239.3034,239.5327,239.1601,239.2557,3822.0
2022-12-01 12:15:00,250.5,250.78,250.49,250.63,4314.0,239.2748,239.5422,239.2652,239.3989,4314.0
2022-12-01 12:20:00,250.63,250.92,250.58,250.9,4100.0,239.3989,239.6759,239.3512,239.6568,4100.0
2022-12-01 12:25:00,251.03,251.25,250.97,251.25,3072.0,239.781,239.9912,239.7237,239.9912,3072.0
2022-12-01 12:30:00,251.14,251.3,251.09,251.09,3692.0,239.8861,240.0389,239.8383,239.8383,3692.0
2022-12-01 12:35:00,250.98,250.98,250.72,250.92,2214.0,239.7333,239.7333,239.4849,239.6759,2214.0
2022-12-01 12:40:00,250.89,250.9,250.46,250.56,2765.0,239.6473,239.6568,239.2366,239.3321,2765.0
2022-12-01 12:45:00,250.52,250.56,250.37,250.39,1204.0,239.2939,239.3321,239.1506,239.1697,1204.0
2022-12-01 12:50:00,250.31,250.42,250.22,250.23,3518.0,239.0933,239.1984,239.0073,239.0169,3518.0
2022-12-01 12:55:00,250.3,250.44,250.19,250.39,5255.0,239.0837,239.2175,238.9787,239.1697,5255.0
2022-12-01 13:00:00,250.42,250.46,250.25,250.33,2646.0,239.1984,239.2366,239.036,239.1124,2646.0
2022-12-01 13:05:00,250.41,250.8,250.41,250.7,2779.0,239.1888,239.5613,239.1888,239.4658,2779.0
2022-12-01 13:10:00,250.66,250.99,250.64,250.93,5515.0,239.4276,239.7428,239.4085,239.6855,5515.0
2022-12-01 13:15:00,250.84,250.93,250.39,250.54,5709.0,239.5995,239.6855,239.1697,239.313,5709.0
2022-12-01 13:20:00,250.55,250.95,250.41,250.92,13498.0,239.3225,239.7046,239.1888,239.6759,13498.0
2022-12-01 13:25:00,250.92,250.98,250.75,250.98,2904.0,239.6759,239.7333,239.5136,239.7333,2904.0
2022-12-01 13:30:00,250.93,250.93,250.47,250.62,2200.0,239.6855,239.6855,239.2461,239.3894,2200.0
2022-12-01 13:35:00,250.71,250.88,250.64,250.77,2716.0,239.4754,239.6377,239.4085,239.5327,2716.0
2022-12-01 13:40:00,250.85,251.14,250.75,251.07,5794.0,239.6091,239.8861,239.5136,239.8192,5794.0
2022-12-01 13:45:00,251.08,251.15,250.76,251.11,4990.0,239.8288,239.8956,239.5231,239.8574,4990.0
2022-12-01 13:50:00,251.03,251.11,250.57,250.57,4425.0,239.781,239.8574,239.3416,239.3416,4425.0
2022-12-01 13:55:00,250.66,250.82,250.51,250.64,4377.0,239.4276,239.5804,239.2843,239.4085,4377.0
2022-12-01 14:00:00,250.69,250.85,249.91,249.91,7413.0,239.4563,239.6091,238.7112,238.7112,7413.0
2022-12-01 14:05:00,250.04,250.11,249.64,249.72,5243.0,238.8354,238.9022,238.4533,238.5297,5243.0
2022-12-01 14:10:00,249.73,249.94,249.57,249.8,4520.0,238.5393,238.7399,238.3864,238.6061,4520.0
2022-12-01 14:15:00,249.76,250.22,249.76,250.18,5060.0,238.5679,239.0073,238.5679,238.9691,5060.0
2022-12-01 14:20:00,250.17,250.45,250.13,250.28,6163.0,238.9596,239.227,238.9214,239.0646,6163.0
2022-12-01 14:25:00,250.39,250.66,250.36,250.53,5472.0,239.1697,239.4276,239.141,239.3034,5472.0
2022-12-01 14:30:00,250.51,250.55,250.31,250.46,6175.0,239.2843,239.3225,239.0933,239.2366,6175.0
2022-12-01 14:35:00,250.5,250.57,250.39,250.5,4439.0,239.2748,239.3416,239.1697,239.2748,4439.0
2022-12-01 14:40:00,250.53,250.68,250.43,250.56,7562.0,239.3034,239.4467,239.2079,239.3321,7562.0
2022-12-01 14:45:00,250.56,250.82,250.56,250.76,5067.0,239.3321,239.5804,239.3321,239.5231,5067.0
2022-12-01 14:50:00,250.84,251.2,250.66,250.93,7026.0,239.5995,239.9434,239.4276,239.6855,7026.0
2022-12-01 14:55:00,250.86,251.07,250.77,250.92,9686.0,239.6186,239.8192,239.5327,239.6759,9686.0
2022-12-01 15:00:00,250.95,250.95,250.62,250.71,4293.0,239.7046,239.7046,239.3894,239.4754,4293.0
2022-12-01 15:05:00,250.77,250.91,250.54,250.62,5997.0,239.5327,239.6664,239.313,239.3894,5997.0
2022-12-01 15:10:00,250.59,250.65,250.36,250.39,6110.0,239.3607,239.418,239.141,239.1697,6110.0
2022-12-01 15:15:00,250.33,250.35,250.11,250.11,9732.0,239.1124,239.1315,238.9022,238.9022,9732.0
2022-12-01 15:20:00,250.13,250.29,250.01,250.2,6207.0,238.9214,239.0742,238.8067,238.9882,6207.0
2022-12-01 15:25:00,250.28,250.4,250.16,250.32,7044.0,239.0646,239.1793,238.95,239.1028,7044.0
2022-12-01 15:30:00,250.28,250.74,250.28,250.73,9585.0,239.0646,239.504,239.0646,239.4945,9585.0
2022-12-01 15:35:00,250.74,250.96,250.71,250.82,9127.0,239.504,239.7142,239.4754,239.5804,9127.0
2022-12-01 15:40:00,250.79,251.46,250.79,251.41,10801.0,239.5518,240.1918,239.5518,240.144,10801.0
2022-12-01 15:45:00,251.45,251.51,251.19,251.25,30124.0,240.1822,240.2395,239.9339,239.9912,30124.0
2022-12-01 15:50:00,251.27,251.48,251.14,251.31,27816.0,240.0103,240.2109,239.8861,240.0485,27816.0
2022-12-01 15:55:00,251.33,251.33,250.8,250.82,92140.0,240.0676,240.0676,239.5613,239.5804,92140.0
2022-12-02 09:30:00,248.24,250.83,248.22,249.32,20682.0,237.116,239.59,237.0969,238.1476,20682.0
2022-12-02 09:35:00,249.14,249.17,248.49,248.49,1411.0,237.9757,238.0044,237.3548,237.3548,1411.0
2022-12-02 09:40:00,248.79,248.79,247.76,248.59,5889.0,237.6414,237.6414,236.6576,237.4504,5889.0
2022-12-02 09:45:00,248.42,248.91,248.27,248.57,5665.0,237.288,237.756,237.1447,237.4313,5665.0
2022-12-02 09:50:00,248.77,249.32,248.66,248.83,5609.0,237.6223,238.1476,237.5172,237.6796,5609.0
2022-12-02 09:55:00,248.78,249.13,248.77,249.07,9825.0,237.6318,237.9662,237.6223,237.9089,9825.0
2022-12-02 10:00:00,249.2,249.48,248.55,248.55,29742.0,238.033,238.3005,237.4122,237.4122,29742.0
2022-12-02 10:05:00,248.55,248.72,247.78,248.19,7461.0,237.4122,237.5745,236.6767,237.0683,7461.0
2022-12-02 10:10:00,248.05,248.83,248.04,248.68,13335.0,236.9346,237.6796,236.925,237.5363,13335.0
2022-12-02 10:15:00,248.64,248.78,248.21,248.49,4287.0,237.4981,237.6318,237.0874,237.3548,4287.0
2022-12-02 10:20:00,248.51,248.82,248.4,248.46,7233.0,237.3739,237.6701,237.2689,237.3262,7233.0
2022-12-02 10:25:00,248.34,248.38,248.0,248.12,18141.0,237.2116,237.2498,236.8868,237.0014,18141.0
2022-12-02 10:30:00,248.11,248.71,248.11,248.71,9500.0,236.9919,237.565,236.9919,237.565,9500.0
2022-12-02 10:35:00,248.74,248.79,248.38,248.48,7952.0,237.5936,237.6414,237.2498,237.3453,7952.0
2022-12-02 10:40:00,248.55,248.76,248.45,248.69,12324.0,237.4122,237.6127,237.3166,237.5459,12324.0
2022-12-02 10:45:00,248.77,249.13,248.66,248.98,8156.0,237.6223,237.9662,237.5172,237.8229,8156.0
2022-12-02 10:50:00,248.97,249.17,248.77,248.86,6959.0,237.8133,238.0044,237.6223,237.7083,6959.0
2022-12-02 10:55:00,248.85,248.85,248.56,248.72,6045.0,237.6987,237.6987,237.4217,237.5745,6045.0
2022-12-02 11:00:00,248.72,248.72,248.3,248.3,19384.0,237.5745,237.5745,237.1734,237.1734,19384.0
2022-12-02 11:05:00,248.31,248.72,248.19,248.52,16010.0,237.1829,237.5745,237.0683,237.3835,16010.0
2022-12-02 11:10:00,248.47,248.65,248.32,248.65,5396.0,237.3357,237.5077,237.1925,237.5077,5396.0
2022-12-02 11:15:00,248.69,248.69,248.46,248.63,4281.0,237.5459,237.5459,237.3262,237.4886,4281.0
2022-12-02 11:20:00,248.68,249.16,248.38,249.09,8988.0,237.5363,237.9948,237.2498,237.928,8988.0
2022-12-02 11:25:00,249.16,249.24,248.84,249.24,6893.0,237.9948,238.0712,237.6892,238.0712,6893.0
2022-12-02 11:30:00,249.24,249.33,248.92,249.15,5856.0,238.0712,238.1572,237.7656,237.9853,5856.0
2022-12-02 11:35:00,249.16,249.4,249.15,249.4,4658.0,237.9948,238.2241,237.9853,238.2241,4658.0
2022-12-02 11:40:00,249.5,249.77,249.5,249.69,7047.0,238.3196,238.5775,238.3196,238.5011,7047.0
2022-12-02 11:45:00,249.76,249.94,249.61,249.77,7270.0,238.5679,238.7399,238.4247,238.5775,7270.0
2022-12-02 11:50:00,249.77,249.87,249.67,249.87,3880.0,238.5775,238.673,238.482,238.673,3880.0
2022-12-02 11:55:00,249.77,249.93,249.72,249.87,3748.0,238.5775,238.7303,238.5297,238.673,3748.0
2022-12-02 12:00:00,249.87,250.03,249.78,249.92,5382.0,238.673,238.8258,238.587,238.7208,5382.0
2022-12-02 12:05:00,249.92,250.05,249.63,249.79,9820.0,238.7208,238.8449,238.4438,238.5966,9820.0
2022-12-02 12:10:00,249.76,249.91,249.73,249.83,1259.0,238.5679,238.7112,238.5393,238.6348,1259.0
2022-12-02 12:15:00,249.83,250.06,249.8,249.97,4540.0,238.6348,238.8545,238.6061,238.7685,4540.0
2022-12-02 12:20:00,250.04,250.06,249.92,249.94,2224.0,238.8354,238.8545,238.7208,238.7399,2224.0
2022-12-02 12:25:00,249.91,249.91,249.63,249.69,3038.0,238.7112,238.7112,238.4438,238.5011,3038.0
2022-12-02 12:30:00,249.7,249.77,249.52,249.57,4716.0,238.5106,238.5775,238.3387,238.3864,4716.0
2022-12-02 12:35:00,249.57,249.58,249.1,249.23,22012.0,238.3864,238.396,237.9375,238.0617,22012.0
2022-12-02 12:40:00,249.24,249.35,249.1,249.12,5638.0,238.0712,238.1763,237.9375,237.9566,5638.0
2022-12-02 12:45:00,249.15,249.45,249.15,249.43,2921.0,237.9853,238.2718,237.9853,238.2527,2921.0
2022-12-02 12:50:00,249.38,249.49,249.33,249.33,2889.0,238.205,238.31,238.1572,238.1572,2889.0
2022-12-02 12:55:00,249.24,249.38,248.99,249.11,16332.0,238.0712,238.205,237.8324,237.9471,16332.0
2022-12-02 13:00:00,249.12,249.31,249.09,249.24,7031.0,237.9566,238.1381,237.928,238.0712,7031.0
2022-12-02 13:05:00,249.21,249.27,249.02,249.21,6562.0,238.0426,238.0999,237.8611,238.0426,6562.0
2022-12-02 13:10:00,249.21,249.33,249.19,249.25,4818.0,238.0426,238.1572,238.0235,238.0808,4818.0
2022-12-02 13:15:00,249.28,249.63,249.28,249.62,17287.0,238.1094,238.4438,238.1094,238.4342,17287.0
2022-12-02 13:20:00,249.56,249.7,249.49,249.56,4771.0,238.3769,238.5106,238.31,238.3769,4771.0
2022-12-02 13:25:00,249.67,249.69,249.5,249.59,5242.0,238.482,238.5011,238.3196,238.4055,5242.0
2022-12-02 13:30:00,249.64,249.7,249.48,249.69,13860.0,238.4533,238.5106,238.3005,238.5011,13860.0
2022-12-02 13:35:00,249.71,250.22,249.71,250.14,5636.0,238.5202,239.0073,238.5202,238.9309,5636.0
2022-12-02 13:40:00,250.12,250.47,250.12,250.39,9694.0,238.9118,239.2461,238.9118,239.1697,9694.0
2022-12-02 13:45:00,250.41,250.47,250.04,250.47,15908.0,239.1888,239.2461,238.8354,239.2461,15908.0
2022-12-02 13:50:00,250.47,250.61,250.42,250.54,2214.0,239.2461,239.3798,239.1984,239.313,2214.0
2022-12-02 13:55:00,250.54,250.72,250.41,250.67,4959.0,239.313,239.4849,239.1888,239.4372,4959.0
2022-12-02 14:00:00,250.68,251.11,250.66,251.09,5488.0,239.4467,239.8574,239.4276,239.8383,5488.0
2022-12-02 14:05:00,251.0,251.09,250.61,250.62,3237.0,239.7524,239.8383,239.3798,239.3894,3237.0
2022-12-02 14:10:00,250.69,251.01,250.69,250.96,3025.0,239.4563,239.7619,239.4563,239.7142,3025.0
2022-12-02 14:15:00,250.95,251.02,250.76,250.99,5682.0,239.7046,239.7715,239.5231,239.7428,5682.0
2022-12-02 14:20:00,251.01,251.07,250.86,251.06,4327.0,239.7619,239.8192,239.6186,239.8097,4327.0
2022-12-02 14:25:00,251.12,251.12,250.96,251.09,3989.0,239.867,239.867,239.7142,239.8383,3989.0
2022-12-02 14:30:00,251.03,251.32,250.96,251.32,4705.0,239.781,240.058,239.7142,240.058,4705.0
2022-12-02 14:35:00,251.33,251.33,251.1,251.18,5131.0,240.0676,240.0676,239.8479,239.9243,5131.0
2022-12-02 14:40:00,251.24,251.24,250.9,250.91,4372.0,239.9816,239.9816,239.6568,239.6664,4372.0
2022-12-02 14:45:00,250.94,251.02,250.89,251.0,2980.0,239.6951,239.7715,239.6473,239.7524,2980.0
2022-12-02 14:50:00,251.0,251.14,251.0,251.14,4764.0,239.7524,239.8861,239.7524,239.8861,4764.0
2022-12-02 14:55:00,251.16,251.39,251.16,251.32,5070.0,239.9052,240.1249,239.9052,240.058,5070.0
2022-12-02 15:00:00,251.35,251.86,251.31,251.84,4750.0,240.0867,240.5738,240.0485,240.5547,4750.0
2022-12-02 15:05:00,251.79,251.92,251.69,251.85,3522.0,240.507,240.6311,240.4114,240.5643,3522.0
2022-12-02 15:10:00,251.83,251.93,251.67,251.9,3977.0,240.5452,240.6407,240.3923,240.612,3977.0
2022-12-02 15:15:00,251.92,252.17,251.85,252.09,4558.0,240.6311,240.8699,240.5643,240.7935,4558.0
2022-12-02 15:20:00,252.13,252.46,251.79,251.82,15202.0,240.8317,241.1469,240.507,240.5356,15202.0
2022-12-02 15:25:00,251.79,251.93,251.62,251.74,6102.0,240.507,240.6407,240.3446,240.4592,6102.0
2022-12-02 15:30:00,251.71,252.47,251.52,251.68,22432.0,240.4305,241.1565,240.2491,240.4019,22432.0
2022-12-02 15:35:00,251.65,251.75,251.45,251.75,10152.0,240.3732,240.4688,240.1822,240.4688,10152.0
2022-12-02 15:40:00,251.75,251.89,251.58,251.87,8124.0,240.4688,240.6025,240.3064,240.5834,8124.0
2022-12-02 15:45:00,251.85,251.85,251.47,251.6,17759.0,240.5643,240.5643,240.2013,240.3255,17759.0
2022-12-02 15:50:00,251.59,251.92,251.59,251.88,23541.0,240.3159,240.6311,240.3159,240.5929,23541.0
2022-12-02 15:55:00,251.91,252.59,251.84,252.24,75445.0,240.6216,241.2711,240.5547,240.9368,75445.0
2022-12-05 09:30:00,249.37,250.48,248.01,249.58,31450.0,238.1954,239.2557,236.8964,238.396,31450.0
2022-12-05 09:35:00,249.06,249.35,248.65,248.78,2845.0,237.8993,238.1763,237.5077,237.6318,2845.0
2022-12-05 09:40:00,248.87,249.32,248.66,249.09,1573.0,237.7178,238.1476,237.5172,237.928,1573.0
2022-12-05 09:45:00,248.67,248.84,248.27,248.56,5144.0,237.5268,237.6892,237.1447,237.4217,5144.0
2022-12-05 09:50:00,248.68,249.03,248.07,248.07,5428.0,237.5363,237.8706,236.9537,236.9537,5428.0
2022-12-05 09:55:00,247.88,248.12,247.67,247.67,13218.0,236.7722,237.0014,236.5716,236.5716,13218.0
2022-12-05 10:00:00,247.68,248.04,246.53,248.0,7694.0,236.5811,236.925,235.4827,236.8868,7694.0
2022-12-05 10:05:00,248.0,248.18,247.73,248.11,5293.0,236.8868,237.0587,236.6289,236.9919,5293.0
2022-12-05 10:10:00,248.18,248.62,248.0,248.46,6448.0,237.0587,237.479,236.8868,237.3262,6448.0
2022-12-05 10:15:00,248.34,248.34,247.79,247.87,5002.0,237.2116,237.2116,236.6862,236.7626,5002.0
2022-12-05 10:20:00,247.9,248.35,247.71,248.22,4639.0,236.7913,237.2211,236.6098,237.0969,4639.0
2022-12-05 10:25:00,248.31,248.58,248.17,248.2,20002.0,237.1829,237.4408,237.0492,237.0778,20002.0
2022-12-05 10:30:00,248.14,248.27,248.04,248.27,4946.0,237.0205,237.1447,236.925,237.1447,4946.0
2022-12-05 10:35:00,248.48,248.59,248.4,248.47,3649.0,237.3453,237.4504,237.2689,237.3357,3649.0
2022-12-05 10:40:00,248.48,248.8,248.48,248.76,6389.0,237.3453,237.6509,237.3453,237.6127,6389.0
2022-12-05 10:45:00,248.66,249.3,248.64,248.99,8722.0,237.5172,238.1285,237.4981,237.8324,8722.0
2022-12-05 10:50:00,248.87,248.87,248.6,248.69,17189.0,237.7178,237.7178,237.4599,237.5459,17189.0
2022-12-05 10:55:00,248.75,248.85,248.63,248.75,9174.0,237.6032,237.6987,237.4886,237.6032,9174.0
2022-12-05 11:00:00,248.74,248.89,248.31,248.4,5184.0,237.5936,237.7369,237.1829,237.2689,5184.0
2022-12-05 11:05:00,248.4,248.43,248.17,248.18,7106.0,237.2689,237.2975,237.0492,237.0587,7106.0
2022-12-05 11:10:00,248.13,248.21,248.07,248.08,8440.0,237.011,237.0874,236.9537,236.9632,8440.0
2022-12-05 11:15:00,248.0,248.07,247.87,247.97,2449.0,236.8868,236.9537,236.7626,236.8581,2449.0
2022-12-05 11:20:00,247.71,247.71,247.49,247.56,5703.0,236.6098,236.6098,236.3997,236.4665,5703.0
2022-12-05 11:25:00,247.6,248.1,247.6,247.81,10236.0,236.5047,236.9823,236.5047,236.7053,10236.0
2022-12-05 11:30:00,247.81,247.81,247.39,247.43,24285.0,236.7053,236.7053,236.3041,236.3423,24285.0
2022-12-05 11:35:00,247.42,247.98,247.37,247.94,3451.0,236.3328,236.8677,236.285,236.8295,3451.0
2022-12-05 11:40:00,247.89,247.93,247.83,247.86,2699.0,236.7817,236.8199,236.7244,236.7531,2699.0
2022-12-05 11:45:00,247.86,248.06,247.76,247.97,3863.0,236.7531,236.9441,236.6576,236.8581,3863.0
2022-12-05 11:50:00,247.98,248.07,247.87,247.89,1855.0,236.8677,236.9537,236.7626,236.7817,1855.0
2022-12-05 11:55:00,247.83,247.88,247.28,247.38,3566.0,236.7244,236.7722,236.1991,236.2946,3566.0
2022-12-05 12:00:00,247.34,247.44,247.27,247.31,2725.0,236.2564,236.3519,236.1895,236.2277,2725.0
2022-12-05 12:05:00,247.3,247.39,247.16,247.16,7185.0,236.2182,236.3041,236.0844,236.0844,7185.0
2022-12-05 12:10:00,247.07,247.29,247.07,247.2,2868.0,235.9985,236.2086,235.9985,236.1226,2868.0
2022-12-05 12:15:00,247.14,247.23,247.02,247.17,2960.0,236.0653,236.1513,235.9507,236.094,2960.0
2022-12-05 12:20:00,247.16,247.41,247.16,247.32,6197.0,236.0844,236.3232,236.0844,236.2373,6197.0
2022-12-05 12:25:00,247.37,247.37,247.11,247.16,2192.0,236.285,236.285,236.0367,236.0844,2192.0
2022-12-05 12:30:00,247.14,247.23,246.81,246.86,3876.0,236.0653,236.1513,235.7501,235.7979,3876.0
2022-12-05 12:35:00,246.75,247.1,246.75,246.97,4021.0,235.6928,236.0271,235.6928,235.903,4021.0
2022-12-05 12:40:00,246.97,246.98,246.66,246.78,2526.0,235.903,235.9125,235.6068,235.7215,2526.0
2022-12-05 12:45:00,246.82,246.96,246.78,246.8,4421.0,235.7597,235.8934,235.7215,235.7406,4421.0
2022-12-05 12:50:00,246.87,246.9,246.6,246.6,4151.0,235.8074,235.8361,235.5495,235.5495,4151.0
2022-12-05 12:55:00,246.56,246.7,246.5,246.59,2075.0,235.5113,235.6451,235.454,235.54,2075.0
2022-12-05 13:00:00,246.53,246.73,246.53,246.65,2200.0,235.4827,235.6737,235.4827,235.5973,2200.0
2022-12-05 13:05:00,246.73,246.97,246.67,246.96,2338.0,235.6737,235.903,235.6164,235.8934,2338.0
2022-12-05 13:10:00,246.89,247.09,246.89,246.94,5300.0,235.8265,236.0176,235.8265,235.8743,5300.0
2022-12-05 13:15:00,246.92,247.05,246.91,247.0,2664.0,235.8552,235.9794,235.8456,235.9316,2664.0
2022-12-05 13:20:00,247.0,247.05,246.87,246.96,3588.0,235.9316,235.9794,235.8074,235.8934,3588.0
2022-12-05 13:25:00,246.93,247.04,246.85,247.04,6632.0,235.8647,235.9698,235.7883,235.9698,6632.0
2022-12-05 13:30:00,247.04,247.39,246.96,247.23,8914.0,235.9698,236.3041,235.8934,236.1513,8914.0
2022-12-05 13:35:00,247.23,247.23,247.04,247.11,1500.0,236.1513,236.1513,235.9698,236.0367,1500.0
2022-12-05 13:40:00,247.14,247.24,247.0,247.08,2381.0,236.0653,236.1609,235.9316,236.008,2381.0
2022-12-05 13:45:00,247.02,247.28,247.01,247.28,2251.0,235.9507,236.1991,235.9412,236.1991,2251.0
2022-12-05 13:50:00,247.04,247.16,246.99,247.13,2173.0,235.9698,236.0844,235.9221,236.0558,2173.0
2022-12-05 13:55:00,247.06,247.06,246.55,246.55,2330.0,235.9889,235.9889,235.5018,235.5018,2330.0
2022-12-05 14:00:00,246.56,246.58,246.23,246.24,5075.0,235.5113,235.5304,235.1961,235.2057,5075.0
2022-12-05 14:05:00,246.25,246.52,246.25,246.43,3759.0,235.2152,235.4731,235.2152,235.3872,3759.0
2022-12-05 14:10:00,246.52,246.81,246.51,246.81,2620.0,235.4731,235.7501,235.4636,235.7501,2620.0
2022-12-05 14:15:00,246.81,246.83,246.56,246.56,2445.0,235.7501,235.7692,235.5113,235.5113,2445.0
2022-12-05 14:20:00,246.62,246.69,246.44,246.53,4721.0,235.5686,235.6355,235.3967,235.4827,4721.0
2022-12-05 14:25:00,246.52,246.63,246.45,246.61,3144.0,235.4731,235.5782,235.4063,235.5591,3144.0
2022-12-05 14:30:00,246.6,246.68,246.5,246.62,4149.0,235.5495,235.6259,235.454,235.5686,4149.0
2022-12-05 14:35:00,246.64,246.91,246.63,246.84,3052.0,235.5877,235.8456,235.5782,235.7788,3052.0
2022-12-05 14:40:00,246.84,246.92,246.76,246.83,2813.0,235.7788,235.8552,235.7024,235.7692,2813.0
2022-12-05 14:45:00,246.87,246.87,246.7,246.81,1638.0,235.8074,235.8074,235.6451,235.7501,1638.0
2022-12-05 14:50:00,246.84,247.01,246.79,246.98,4271.0,235.7788,235.9412,235.731,235.9125,4271.0
2022-12-05 14:55:00,246.95,247.05,246.8,247.01,5047.0,235.8839,235.9794,235.7406,235.9412,5047.0
2022-12-05 15:00:00,247.02,247.12,246.88,246.98,10606.0,235.9507,236.0462,235.817,235.9125,10606.0
2022-12-05 15:05:00,247.01,247.11,246.95,246.98,7339.0,235.9412,236.0367,235.8839,235.9125,7339.0
2022-12-05 15:10:00,246.96,247.25,246.93,247.25,8612.0,235.8934,236.1704,235.8647,236.1704,8612.0
2022-12-05 15:15:00,247.22,247.26,246.96,247.14,5064.0,236.1418,236.18,235.8934,236.0653,5064.0
2022-12-05 15:20:00,247.07,247.12,246.93,246.96,6023.0,235.9985,236.0462,235.8647,235.8934,6023.0
2022-12-05 15:25:00,247.02,247.07,246.6,246.6,9452.0,235.9507,235.9985,235.5495,235.5495,9452.0
2022-12-05 15:30:00,246.53,246.91,246.45,246.86,8897.0,235.4827,235.8456,235.4063,235.7979,8897.0
2022-12-05 15:35:00,246.89,247.17,246.83,246.87,6352.0,235.8265,236.094,235.7692,235.8074,6352.0
2022-12-05 15:40:00,246.79,246.98,246.61,246.91,10103.0,235.731,235.9125,235.5591,235.8456,10103.0
2022-12-05 15:45:00,246.93,247.03,246.74,246.75,11921.0,235.8647,235.9603,235.6833,235.6928,11921.0
2022-12-05 15:50:00,246.7,246.96,246.61,246.69,50493.0,235.6451,235.8934,235.5591,235.6355,50493.0
2022-12-05 15:55:00,246.62,247.14,246.12,246.22,138100.0,235.5686,236.0653,235.091,235.1866,138100.0
2022-12-06 09:30:00,245.48,246.99,244.63,245.52,20172.0,234.4797,235.9221,233.6678,234.5179,20172.0
2022-12-06 09:35:00,245.81,245.81,244.74,244.95,5400.0,234.7949,234.7949,233.7729,233.9735,5400.0
2022-12-06 09:40:00,245.0,245.3,244.79,245.04,4162.0,234.0212,234.3078,233.8206,234.0594,4162.0
2022-12-06 09:45:00,244.57,245.5,244.45,245.2,28785.0,233.6105,234.4988,233.4959,234.2123,28785.0
2022-12-06 09:50:00,245.44,245.47,244.77,244.77,6164.0,234.4415,234.4702,233.8015,233.8015,6164.0
2022-12-06 09:55:00,244.93,245.18,244.71,245.05,4513.0,233.9544,234.1932,233.7442,234.069,4513.0
2022-12-06 10:00:00,245.0,245.0,244.46,244.76,3605.0,234.0212,234.0212,233.5054,233.792,3605.0
2022-12-06 10:05:00,244.74,245.08,244.63,244.97,6868.0,233.7729,234.0976,233.6678,233.9926,6868.0
2022-12-06 10:10:00,244.96,245.1,244.81,244.89,14433.0,233.983,234.1168,233.8397,233.9162,14433.0
2022-12-06 10:15:00,245.01,245.09,244.75,245.03,7233.0,234.0308,234.1072,233.7824,234.0499,7233.0
2022-12-06 10:20:00,245.0,245.24,244.95,245.08,5361.0,234.0212,234.2505,233.9735,234.0976,5361.0
2022-12-06 10:25:00,245.16,245.3,244.62,244.69,5453.0,234.1741,234.3078,233.6583,233.7251,5453.0
2022-12-06 10:30:00,244.74,245.02,244.61,244.94,4715.0,233.7729,234.0403,233.6487,233.9639,4715.0
2022-12-06 10:35:00,244.89,245.03,244.78,244.81,5763.0,233.9162,234.0499,233.8111,233.8397,5763.0
2022-12-06 10:40:00,244.77,244.94,244.63,244.87,2305.0,233.8015,233.9639,233.6678,233.8971,2305.0
2022-12-06 10:45:00,244.83,244.86,244.59,244.59,1741.0,233.8589,233.8875,233.6296,233.6296,1741.0
2022-12-06 10:50:00,244.42,244.67,244.3,244.67,4215.0,233.4672,233.706,233.3526,233.706,4215.0
2022-12-06 10:55:00,244.63,244.63,244.27,244.35,1117.0,233.6678,233.6678,233.3239,233.4004,1117.0
2022-12-06 11:00:00,244.34,244.42,243.88,243.88,6402.0,233.3908,233.4672,232.9514,232.9514,6402.0
2022-12-06 11:05:00,243.8,244.03,243.8,243.84,1859.0,232.875,233.0947,232.875,232.9132,1859.0
2022-12-06 11:10:00,243.91,244.22,243.87,244.13,1504.0,232.9801,233.2762,232.9419,233.1902,1504.0
2022-12-06 11:15:00,244.0,244.0,243.75,243.94,3369.0,233.066,233.066,232.8272,233.0087,3369.0
2022-12-06 11:20:00,243.94,244.17,243.93,244.17,1500.0,233.0087,233.2284,232.9992,233.2284,1500.0
2022-12-06 11:25:00,244.16,244.24,244.04,244.24,2145.0,233.2189,233.2953,233.1043,233.2953,2145.0
2022-12-06 11:30:00,244.2,244.67,244.17,244.24,12089.0,233.2571,233.706,233.2284,233.2953,12089.0
2022-12-06 11:35:00,244.24,244.29,244.07,244.17,1500.0,233.2953,233.343,233.1329,233.2284,1500.0
2022-12-06 11:40:00,244.14,244.26,244.05,244.26,1854.0,233.1998,233.3144,233.1138,233.3144,1854.0
2022-12-06 11:45:00,244.25,244.42,244.25,244.34,2523.0,233.3048,233.4672,233.3048,233.3908,2523.0
2022-12-06 11:50:00,244.31,244.38,244.26,244.34,1700.0,233.3622,233.429,233.3144,233.3908,1700.0
2022-12-06 11:55:00,244.38,244.56,244.24,244.51,1900.0,233.429,233.6009,233.2953,233.5532,1900.0
2022-12-06 12:00:00,244.51,244.68,244.51,244.55,1608.0,233.5532,233.7156,233.5532,233.5914,1608.0
2022-12-06 12:05:00,244.52,244.6,244.39,244.47,1125.0,233.5627,233.6392,233.4386,233.515,1125.0
2022-12-06 12:10:00,244.39,244.39,244.22,244.39,1374.0,233.4386,233.4386,233.2762,233.4386,1374.0
2022-12-06 12:15:00,243.98,243.98,243.78,243.9,1500.0,233.0469,233.0469,232.8559,232.9705,1500.0
2022-12-06 12:20:00,243.91,244.12,243.87,243.89,2017.0,232.9801,233.1807,232.9419,232.961,2017.0
2022-12-06 12:25:00,243.83,244.19,243.82,244.19,2089.0,232.9037,233.2475,232.8941,233.2475,2089.0
2022-12-06 12:30:00,244.12,244.23,243.98,244.15,3456.0,233.1807,233.2857,233.0469,233.2093,3456.0
2022-12-06 12:35:00,244.2,244.2,243.72,243.72,4219.0,233.2571,233.2571,232.7986,232.7986,4219.0
2022-12-06 12:40:00,243.73,243.74,243.64,243.64,1200.0,232.8081,232.8177,232.7222,232.7222,1200.0
2022-12-06 12:45:00,243.78,243.82,243.55,243.72,2624.0,232.8559,232.8941,232.6362,232.7986,2624.0
2022-12-06 12:50:00,243.66,243.71,243.5,243.7,5222.0,232.7413,232.789,232.5884,232.7795,5222.0
2022-12-06 12:55:00,243.51,243.6,243.41,243.45,2289.0,232.598,232.684,232.5025,232.5407,2289.0
2022-12-06 13:00:00,243.54,243.59,243.4,243.49,1886.0,232.6267,232.6744,232.4929,232.5789,1886.0
2022-12-06 13:05:00,243.51,243.51,243.16,243.19,1620.0,232.598,232.598,232.2637,232.2923,1620.0
2022-12-06 13:10:00,243.07,243.09,242.76,243.07,1830.0,232.1777,232.1968,231.8816,232.1777,1830.0
2022-12-06 13:15:00,243.06,243.16,242.96,243.04,2547.0,232.1682,232.2637,232.0726,232.1491,2547.0
2022-12-06 13:20:00,243.11,243.16,243.07,243.15,1296.0,232.2159,232.2637,232.1777,232.2541,1296.0
2022-12-06 13:25:00,243.08,243.16,242.95,242.97,7243.0,232.1873,232.2637,232.0631,232.0822,7243.0
2022-12-06 13:30:00,243.03,243.25,243.03,243.24,991.0,232.1395,232.3497,232.1395,232.3401,991.0
2022-12-06 13:35:00,243.25,243.38,243.2,243.28,1700.0,232.3497,232.4738,232.3019,232.3783,1700.0
2022-12-06 13:40:00,243.31,243.35,243.16,243.22,1921.0,232.407,232.4452,232.2637,232.321,1921.0
2022-12-06 13:45:00,243.34,243.44,243.27,243.44,1402.0,232.4356,232.5311,232.3688,232.5311,1402.0
2022-12-06 13:50:00,243.4,243.49,243.22,243.25,2753.0,232.4929,232.5789,232.321,232.3497,2753.0
2022-12-06 13:55:00,243.21,243.6,243.18,243.6,2261.0,232.3114,232.684,232.2828,232.684,2261.0
2022-12-06 14:00:00,243.66,243.8,243.48,243.56,3672.0,232.7413,232.875,232.5693,232.6458,3672.0
2022-12-06 14:05:00,243.65,243.76,243.5,243.61,2002.0,232.7317,232.8368,232.5884,232.6935,2002.0
2022-12-06 14:10:00,243.52,243.62,243.37,243.45,2014.0,232.6076,232.7031,232.4643,232.5407,2014.0
2022-12-06 14:15:00,243.49,243.68,243.41,243.53,2957.0,232.5789,232.7604,232.5025,232.6171,2957.0
2022-12-06 14:20:00,243.48,243.66,243.37,243.66,5877.0,232.5693,232.7413,232.4643,232.7413,5877.0
2022-12-06 14:25:00,243.61,243.77,243.54,243.66,3765.0,232.6935,232.8464,232.6267,232.7413,3765.0
2022-12-06 14:30:00,243.59,243.77,243.53,243.64,5908.0,232.6744,232.8464,232.6171,232.7222,5908.0
2022-12-06 14:35:00,243.61,243.85,243.55,243.85,2796.0,232.6935,232.9228,232.6362,232.9228,2796.0
2022-12-06 14:40:00,243.83,243.99,243.8,243.91,1763.0,232.9037,233.0565,232.875,232.9801,1763.0
2022-12-06 14:45:00,243.86,243.86,243.59,243.69,3194.0,232.9323,232.9323,232.6744,232.7699,3194.0
2022-12-06 14:50:00,243.71,243.88,243.57,243.88,5071.0,232.789,232.9514,232.6553,232.9514,5071.0
2022-12-06 14:55:00,243.83,243.88,243.7,243.8,2841.0,232.9037,232.9514,232.7795,232.875,2841.0
2022-12-06 15:00:00,243.84,243.97,243.72,243.72,3488.0,232.9132,233.0374,232.7986,232.7986,3488.0
2022-12-06 15:05:00,243.81,243.96,243.77,243.95,1647.0,232.8846,233.0278,232.8464,233.0183,1647.0
2022-12-06 15:10:00,243.84,243.87,243.78,243.82,3528.0,232.9132,232.9419,232.8559,232.8941,3528.0
2022-12-06 15:15:00,243.88,244.01,243.76,243.76,3901.0,232.9514,233.0756,232.8368,232.8368,3901.0
2022-12-06 15:20:00,243.76,243.85,243.59,243.83,8582.0,232.8368,232.9228,232.6744,232.9037,8582.0
2022-12-06 15:25:00,243.88,243.91,243.61,243.69,5412.0,232.9514,232.9801,232.6935,232.7699,5412.0
2022-12-06 15:30:00,243.68,244.11,243.65,244.04,7452.0,232.7604,233.1711,232.7317,233.1043,7452.0
2022-12-06 15:35:00,244.0,244.38,244.0,244.29,7097.0,233.066,233.429,233.066,233.343,7097.0
2022-12-06 15:40:00,244.29,244.4,244.04,244.14,14712.0,233.343,233.4481,233.1043,233.1998,14712.0
2022-12-06 15:45:00,244.21,244.23,243.95,244.14,20378.0,233.2666,233.2857,233.0183,233.1998,20378.0
2022-12-06 15:50:00,244.19,244.43,244.06,244.24,24362.0,233.2475,233.4768,233.1234,233.2953,24362.0
2022-12-06 15:55:00,244.29,244.63,243.94,244.39,118702.0,233.343,233.6678,233.0087,233.4386,118702.0
2022-12-07 09:30:00,245.25,246.98,244.49,246.49,14657.0,234.26,235.9125,233.5341,235.4445,14657.0
2022-12-07 09:35:00,246.5,247.24,246.4,246.48,2210.0,235.454,236.1609,235.3585,235.4349,2210.0
2022-12-07 09:40:00,246.14,246.44,245.98,245.98,8184.0,235.1101,235.3967,234.9573,234.9573,8184.0
2022-12-07 09:45:00,245.96,246.16,245.67,245.67,10863.0,234.9382,235.1293,234.6612,234.6612,10863.0
2022-12-07 09:50:00,245.65,245.69,245.08,245.25,8789.0,234.6421,234.6803,234.0976,234.26,8789.0
2022-12-07 09:55:00,245.12,245.41,245.11,245.24,5306.0,234.1359,234.4129,234.1263,234.2505,5306.0
2022-12-07 10:00:00,245.12,245.27,244.81,245.27,7938.0,234.1359,234.2791,233.8397,234.2791,7938.0
2022-12-07 10:05:00,245.43,245.89,245.37,245.72,7258.0,234.432,234.8714,234.3747,234.709,7258.0
2022-12-07 10:10:00,245.43,245.64,244.76,245.03,19663.0,234.432,234.6326,233.792,234.0499,19663.0
2022-12-07 10:15:00,245.06,245.34,244.94,244.99,13920.0,234.0785,234.346,233.9639,234.0117,13920.0
2022-12-07 10:20:00,244.98,245.26,244.97,245.19,5106.0,234.0021,234.2696,233.9926,234.2027,5106.0
2022-12-07 10:25:00,245.14,245.48,244.68,245.46,11136.0,234.155,234.4797,233.7156,234.4606,11136.0
2022-12-07 10:30:00,245.4,245.4,244.84,244.84,3968.0,234.4033,234.4033,233.8684,233.8684,3968.0
2022-12-07 10:35:00,244.91,244.91,244.32,244.43,4832.0,233.9353,233.9353,233.3717,233.4768,4832.0
2022-12-07 10:40:00,244.38,244.58,244.12,244.45,8737.0,233.429,233.6201,233.1807,233.4959,8737.0
2022-12-07 10:45:00,244.54,244.54,244.25,244.49,6130.0,233.5818,233.5818,233.3048,233.5341,6130.0
2022-12-07 10:50:00,244.53,244.77,244.52,244.58,4805.0,233.5723,233.8015,233.5627,233.6201,4805.0
2022-12-07 10:55:00,244.66,245.22,244.65,244.83,11719.0,233.6965,234.2314,233.6869,233.8589,11719.0
2022-12-07 11:00:00,244.84,244.92,244.59,244.72,5190.0,233.8684,233.9448,233.6296,233.7538,5190.0
2022-12-07 11:05:00,244.64,244.65,244.26,244.27,5144.0,233.6774,233.6869,233.3144,233.3239,5144.0
2022-12-07 11:10:00,244.27,244.35,244.03,244.14,5096.0,233.3239,233.4004,233.0947,233.1998,5096.0
2022-12-07 11:15:00,244.15,244.3,243.74,244.07,23370.0,233.2093,233.3526,232.8177,233.1329,23370.0
2022-12-07 11:20:00,244.15,244.15,243.52,243.76,6001.0,233.2093,233.2093,232.6076,232.8368,6001.0
2022-12-07 11:25:00,243.85,244.05,243.67,244.01,16263.0,232.9228,233.1138,232.7508,233.0756,16263.0
2022-12-07 11:30:00,243.91,244.0,243.67,243.67,2607.0,232.9801,233.066,232.7508,232.7508,2607.0
2022-12-07 11:35:00,243.76,244.05,243.71,244.02,2763.0,232.8368,233.1138,232.789,233.0851,2763.0
2022-12-07 11:40:00,244.02,244.18,243.94,244.18,11252.0,233.0851,233.238,233.0087,233.238,11252.0
2022-12-07 11:45:00,244.22,244.5,244.22,244.33,5582.0,233.2762,233.5436,233.2762,233.3813,5582.0
2022-12-07 11:50:00,244.32,244.39,244.05,244.06,6104.0,233.3717,233.4386,233.1138,233.1234,6104.0
2022-12-07 11:55:00,244.03,244.43,244.0,244.24,9119.0,233.0947,233.4768,233.066,233.2953,9119.0
2022-12-07 12:00:00,244.29,244.39,244.06,244.06,2977.0,233.343,233.4386,233.1234,233.1234,2977.0
2022-12-07 12:05:00,244.02,244.14,243.89,244.14,6429.0,233.0851,233.1998,232.961,233.1998,6429.0
2022-12-07 12:10:00,244.13,244.15,243.7,243.77,6263.0,233.1902,233.2093,232.7795,232.8464,6263.0
2022-12-07 12:15:00,244.02,244.15,244.0,244.01,4455.0,233.0851,233.2093,233.066,233.0756,4455.0
2022-12-07 12:20:00,244.0,244.28,243.99,243.99,4510.0,233.066,233.3335,233.0565,233.0565,4510.0
2022-12-07 12:25:00,244.0,244.15,243.98,244.1,6281.0,233.066,233.2093,233.0469,233.1616,6281.0
2022-12-07 12:30:00,244.1,244.14,243.84,243.93,5888.0,233.1616,233.1998,232.9132,232.9992,5888.0
2022-12-07 12:35:00,243.94,244.16,243.94,244.03,5266.0,233.0087,233.2189,233.0087,233.0947,5266.0
2022-12-07 12:40:00,244.03,244.44,243.93,244.39,7991.0,233.0947,233.4863,232.9992,233.4386,7991.0
2022-12-07 12:45:00,244.4,244.54,244.12,244.22,15943.0,233.4481,233.5818,233.1807,233.2762,15943.0
2022-12-07 12:50:00,244.19,244.46,244.19,244.35,4346.0,233.2475,233.5054,233.2475,233.4004,4346.0
2022-12-07 12:55:00,244.41,244.56,244.25,244.3,17103.0,233.4577,233.6009,233.3048,233.3526,17103.0
2022-12-07 13:00:00,244.3,244.44,244.16,244.29,10503.0,233.3526,233.4863,233.2189,233.343,10503.0
2022-12-07 13:05:00,244.33,244.38,244.05,244.18,10362.0,233.3813,233.429,233.1138,233.238,10362.0
2022-12-07 13:10:00,244.25,244.47,243.94,244.38,10774.0,233.3048,233.515,233.0087,233.429,10774.0
2022-12-07 13:15:00,244.35,244.68,244.15,244.59,11786.0,233.4004,233.7156,233.2093,233.6296,11786.0
2022-12-07 13:20:00,244.64,245.08,244.48,245.08,12340.0,233.6774,234.0976,233.5245,234.0976,12340.0
2022-12-07 13:25:00,245.14,245.15,244.89,245.15,6316.0,234.155,234.1645,233.9162,234.1645,6316.0
2022-12-07 13:30:00,245.07,245.07,244.88,244.96,4704.0,234.0881,234.0881,233.9066,233.983,4704.0
2022-12-07 13:35:00,244.96,245.33,244.96,245.24,7327.0,233.983,234.3364,233.983,234.2505,7327.0
2022-12-07 13:40:00,245.36,245.48,245.28,245.47,5049.0,234.3651,234.4797,234.2887,234.4702,5049.0
2022-12-07 13:45:00,245.51,245.64,245.43,245.61,9850.0,234.5084,234.6326,234.432,234.6039,9850.0
2022-12-07 13:50:00,245.54,245.88,245.4,245.7,7420.0,234.537,234.8618,234.4033,234.6899,7420.0
2022-12-07 13:55:00,245.7,245.79,245.51,245.77,5758.0,234.6899,234.7758,234.5084,234.7567,5758.0
2022-12-07 14:00:00,245.73,245.86,245.39,245.48,4920.0,234.7185,234.8427,234.3938,234.4797,4920.0
2022-12-07 14:05:00,245.49,245.49,244.78,244.91,4478.0,234.4893,234.4893,233.8111,233.9353,4478.0
2022-12-07 14:10:00,244.89,245.2,244.84,244.92,7225.0,233.9162,234.2123,233.8684,233.9448,7225.0
2022-12-07 14:15:00,245.0,245.25,244.95,245.24,2227.0,234.0212,234.26,233.9735,234.2505,2227.0
2022-12-07 14:20:00,245.28,245.32,245.12,245.25,4860.0,234.2887,234.3269,234.1359,234.26,4860.0
2022-12-07 14:25:00,245.35,245.62,245.34,245.62,2718.0,234.3555,234.6134,234.346,234.6134,2718.0
2022-12-07 14:30:00,245.56,245.8,245.44,245.8,3414.0,234.5561,234.7854,234.4415,234.7854,3414.0
2022-12-07 14:35:00,245.79,246.06,245.77,246.06,3097.0,234.7758,235.0337,234.7567,235.0337,3097.0
2022-12-07 14:40:00,246.08,246.12,245.89,245.95,6502.0,235.0528,235.091,234.8714,234.9287,6502.0
2022-12-07 14:45:00,245.95,246.12,245.86,245.89,5043.0,234.9287,235.091,234.8427,234.8714,5043.0
2022-12-07 14:50:00,245.92,245.96,245.8,245.84,2676.0,234.9,234.9382,234.7854,234.8236,2676.0
2022-12-07 14:55:00,245.84,246.01,245.53,245.95,6576.0,234.8236,234.986,234.5275,234.9287,6576.0
2022-12-07 15:00:00,245.95,246.16,245.95,246.09,4900.0,234.9287,235.1293,234.9287,235.0624,4900.0
2022-12-07 15:05:00,246.06,246.07,245.4,245.41,16512.0,235.0337,235.0433,234.4033,234.4129,16512.0
2022-12-07 15:10:00,245.41,245.58,245.23,245.45,10013.0,234.4129,234.5752,234.2409,234.4511,10013.0
2022-12-07 15:15:00,245.45,245.78,245.37,245.73,47503.0,234.4511,234.7663,234.3747,234.7185,47503.0
2022-12-07 15:20:00,245.73,245.74,245.47,245.68,11343.0,234.7185,234.7281,234.4702,234.6708,11343.0
2022-12-07 15:25:00,245.75,246.13,245.69,246.08,10686.0,234.7376,235.1006,234.6803,235.0528,10686.0
2022-12-07 15:30:00,246.09,246.64,246.08,246.5,16927.0,235.0624,235.5877,235.0528,235.454,16927.0
2022-12-07 15:35:00,246.5,246.5,246.21,246.21,11993.0,235.454,235.454,235.177,235.177,11993.0
2022-12-07 15:40:00,246.21,246.29,246.04,246.14,17444.0,235.177,235.2534,235.0146,235.1101,17444.0
2022-12-07 15:45:00,246.14,246.58,246.14,246.53,13943.0,235.1101,235.5304,235.1101,235.4827,13943.0
2022-12-07 15:50:00,246.52,246.75,246.37,246.74,27594.0,235.4731,235.6928,235.3298,235.6833,27594.0
2022-12-07 15:55:00,246.74,247.12,246.33,246.44,95225.0,235.6833,236.0462,235.2916,235.3967,95225.0
2022-12-08 09:30:00,245.0,245.82,244.62,245.11,13865.0,234.88,235.6662,234.5157,234.9855,13865.0
2022-12-08 09:35:00,245.22,245.81,245.06,245.64,4519.0,235.091,235.6566,234.9376,235.4936,4519.0
2022-12-08 09:40:00,245.6,246.19,245.5,246.04,9108.0,235.4553,236.0209,235.3594,235.8771,9108.0
2022-12-08 09:45:00,245.78,246.22,245.51,246.02,6953.0,235.6278,236.0496,235.369,235.8579,6953.0
2022-12-08 09:50:00,246.15,246.5,246.15,246.35,5594.0,235.9825,236.3181,235.9825,236.1743,5594.0
2022-12-08 09:55:00,246.22,247.16,246.03,247.16,8661.0,236.0496,236.9508,235.8675,236.9508,8661.0
2022-12-08 10:00:00,247.13,247.16,246.73,246.84,7459.0,236.9221,236.9508,236.5386,236.644,7459.0
2022-12-08 10:05:00,246.71,247.02,246.66,246.82,3271.0,236.5194,236.8166,236.4715,236.6249,3271.0
2022-12-08 10:10:00,246.94,247.37,246.93,247.23,3780.0,236.7399,237.1521,236.7303,237.0179,3780.0
2022-12-08 10:15:00,247.34,247.91,247.33,247.33,10908.0,237.1234,237.6698,237.1138,237.1138,10908.0
2022-12-08 10:20:00,247.55,247.84,247.54,247.65,2964.0,237.3247,237.6027,237.3151,237.4206,2964.0
2022-12-08 10:25:00,247.56,247.81,247.31,247.41,8824.0,237.3343,237.574,237.0946,237.1905,8824.0
2022-12-08 10:30:00,247.47,247.95,247.46,247.86,5999.0,237.248,237.7082,237.2384,237.6219,5999.0
2022-12-08 10:35:00,247.73,248.01,247.73,247.89,7065.0,237.4973,237.7657,237.4973,237.6507,7065.0
2022-12-08 10:40:00,247.85,248.04,247.58,247.63,8780.0,237.6123,237.7945,237.3535,237.4014,8780.0
2022-12-08 10:45:00,247.77,248.15,247.65,247.98,8396.0,237.5356,237.8999,237.4206,237.737,8396.0
2022-12-08 10:50:00,248.04,248.04,247.8,247.95,9996.0,237.7945,237.7945,237.5644,237.7082,9996.0
2022-12-08 10:55:00,247.96,247.96,247.77,247.81,5309.0,237.7178,237.7178,237.5356,237.574,5309.0
2022-12-08 11:00:00,247.91,248.15,247.61,247.61,9395.0,237.6698,237.8999,237.3822,237.3822,9395.0
2022-12-08 11:05:00,247.67,247.8,246.91,246.91,6218.0,237.4398,237.5644,236.7111,236.7111,6218.0
2022-12-08 11:10:00,247.01,247.11,246.5,246.92,6785.0,236.807,236.9029,236.3181,236.7207,6785.0
2022-12-08 11:15:00,246.93,247.02,246.1,246.14,6181.0,236.7303,236.8166,235.9346,235.973,6181.0
2022-12-08 11:20:00,246.18,246.27,245.91,246.03,7907.0,236.0113,236.0976,235.7525,235.8675,7907.0
2022-12-08 11:25:00,246.04,246.31,245.97,246.28,15149.0,235.8771,236.1359,235.81,236.1072,15149.0
2022-12-08 11:30:00,246.34,246.78,246.34,246.73,6075.0,236.1647,236.5865,236.1647,236.5386,6075.0
2022-12-08 11:35:00,246.66,246.76,246.54,246.58,5597.0,236.4715,236.5673,236.3564,236.3948,5597.0
2022-12-08 11:40:00,246.59,246.69,246.52,246.56,2232.0,236.4044,236.5002,236.3373,236.3756,2232.0
2022-12-08 11:45:00,246.47,246.49,246.25,246.26,6545.0,236.2893,236.3085,236.0784,236.088,6545.0
2022-12-08 11:50:00,246.24,246.36,246.15,246.24,5760.0,236.0688,236.1839,235.9825,236.0688,5760.0
2022-12-08 11:55:00,246.35,246.42,246.16,246.18,5151.0,236.1743,236.2414,235.9921,236.0113,5151.0
2022-12-08 12:00:00,246.2,246.27,246.02,246.02,4311.0,236.0305,236.0976,235.8579,235.8579,4311.0
2022-12-08 12:05:00,246.1,246.15,246.0,246.07,9021.0,235.9346,235.9825,235.8387,235.9058,9021.0
2022-12-08 12:10:00,246.16,246.37,246.09,246.36,5849.0,235.9921,236.1935,235.925,236.1839,5849.0
2022-12-08 12:15:00,246.38,246.42,246.18,246.25,4245.0,236.203,236.2414,236.0113,236.0784,4245.0
2022-12-08 12:20:00,246.2,246.21,245.66,245.94,6638.0,236.0305,236.0401,235.5128,235.7812,6638.0
2022-12-08 12:25:00,246.12,246.14,245.87,246.05,4966.0,235.9538,235.973,235.7141,235.8867,4966.0
2022-12-08 12:30:00,246.02,246.05,245.7,245.85,8330.0,235.8579,235.8867,235.5511,235.6949,8330.0
2022-12-08 12:35:00,245.9,246.1,245.87,246.0,7180.0,235.7429,235.9346,235.7141,235.8387,7180.0
2022-12-08 12:40:00,245.99,245.99,245.83,245.91,3474.0,235.8292,235.8292,235.6758,235.7525,3474.0
2022-12-08 12:45:00,245.87,245.98,245.74,245.91,5454.0,235.7141,235.8196,235.5895,235.7525,5454.0
2022-12-08 12:50:00,245.85,246.28,245.85,246.28,12062.0,235.6949,236.1072,235.6949,236.1072,12062.0
2022-12-08 12:55:00,246.26,246.32,246.13,246.14,2450.0,236.088,236.1455,235.9634,235.973,2450.0
2022-12-08 13:00:00,246.11,246.22,246.0,246.2,7971.0,235.9442,236.0496,235.8387,236.0305,7971.0
2022-12-08 13:05:00,246.17,246.3,246.05,246.3,12689.0,236.0017,236.1263,235.8867,236.1263,12689.0
2022-12-08 13:10:00,246.37,246.37,245.9,246.02,5600.0,236.1935,236.1935,235.7429,235.8579,5600.0
2022-12-08 13:15:00,246.0,246.24,245.82,246.16,6299.0,235.8387,236.0688,235.6662,235.9921,6299.0
2022-12-08 13:20:00,246.15,246.15,246.02,246.08,4482.0,235.9825,235.9825,235.8579,235.9154,4482.0
2022-12-08 13:25:00,246.12,246.48,246.09,246.47,8823.0,235.9538,236.2989,235.925,236.2893,8823.0
2022-12-08 13:30:00,246.5,246.65,246.25,246.28,22168.0,236.3181,236.4619,236.0784,236.1072,22168.0
2022-12-08 13:35:00,246.34,246.46,246.12,246.18,13604.0,236.1647,236.2797,235.9538,236.0113,13604.0
2022-12-08 13:40:00,246.2,246.45,246.2,246.34,8171.0,236.0305,236.2701,236.0305,236.1647,8171.0
2022-12-08 13:45:00,246.37,246.43,246.12,246.34,13792.0,236.1935,236.251,235.9538,236.1647,13792.0
2022-12-08 13:50:00,246.34,246.37,246.08,246.08,5486.0,236.1647,236.1935,235.9154,235.9154,5486.0
2022-12-08 13:55:00,246.08,246.22,246.08,246.22,7545.0,235.9154,236.0496,235.9154,236.0496,7545.0
2022-12-08 14:00:00,246.25,246.25,245.85,245.85,5327.0,236.0784,236.0784,235.6949,235.6949,5327.0
2022-12-08 14:05:00,245.88,245.88,245.37,245.71,7251.0,235.7237,235.7237,235.2348,235.5607,7251.0
2022-12-08 14:10:00,245.76,245.93,245.59,245.91,4995.0,235.6087,235.7716,235.4457,235.7525,4995.0
2022-12-08 14:15:00,245.89,246.04,245.89,245.9,4392.0,235.7333,235.8771,235.7333,235.7429,4392.0
2022-12-08 14:20:00,245.87,246.2,245.85,246.2,5953.0,235.7141,236.0305,235.6949,236.0305,5953.0
2022-12-08 14:25:00,246.21,246.43,246.0,246.05,6213.0,236.0401,236.251,235.8387,235.8867,6213.0
2022-12-08 14:30:00,246.07,246.36,245.99,246.19,7525.0,235.9058,236.1839,235.8292,236.0209,7525.0
2022-12-08 14:35:00,246.17,246.53,246.16,246.49,5977.0,236.0017,236.3468,235.9921,236.3085,5977.0
2022-12-08 14:40:00,246.48,246.49,246.3,246.37,9293.0,236.2989,236.3085,236.1263,236.1935,9293.0
2022-12-08 14:45:00,246.38,246.42,246.0,246.0,15428.0,236.203,236.2414,235.8387,235.8387,15428.0
2022-12-08 14:50:00,246.07,246.4,246.03,246.35,17738.0,235.9058,236.2222,235.8675,236.1743,17738.0
2022-12-08 14:55:00,246.39,246.45,246.25,246.43,2358.0,236.2126,236.2701,236.0784,236.251,2358.0
2022-12-08 15:00:00,246.36,246.6,246.35,246.48,3713.0,236.1839,236.414,236.1743,236.2989,3713.0
2022-12-08 15:05:00,246.46,246.46,246.07,246.29,3537.0,236.2797,236.2797,235.9058,236.1168,3537.0
2022-12-08 15:10:00,246.38,246.78,246.27,246.69,7052.0,236.203,236.5865,236.0976,236.5002,7052.0
2022-12-08 15:15:00,246.69,247.09,246.69,247.09,2789.0,236.5002,236.8837,236.5002,236.8837,2789.0
2022-12-08 15:20:00,247.13,247.23,246.99,247.23,6282.0,236.9221,237.0179,236.7878,237.0179,6282.0
2022-12-08 15:25:00,247.16,247.28,247.07,247.26,5004.0,236.9508,237.0659,236.8645,237.0467,5004.0
2022-12-08 15:30:00,247.26,247.29,247.05,247.11,9878.0,237.0467,237.0755,236.8454,236.9029,9878.0
2022-12-08 15:35:00,247.12,247.23,247.02,247.08,8342.0,236.9125,237.0179,236.8166,236.8741,8342.0
2022-12-08 15:40:00,247.08,247.17,247.02,247.06,5935.0,236.8741,236.9604,236.8166,236.855,5935.0
2022-12-08 15:45:00,247.02,247.23,246.84,247.23,13357.0,236.8166,237.0179,236.644,237.0179,13357.0
2022-12-08 15:50:00,247.22,247.56,247.1,247.5,25291.0,237.0083,237.3343,236.8933,237.2768,25291.0
2022-12-08 15:55:00,247.5,248.02,247.5,247.98,70288.0,237.2768,237.7753,237.2768,237.737,70288.0
2022-12-09 09:30:00,247.24,248.81,246.23,248.81,12994.0,237.0275,238.5327,236.0592,238.5327,12994.0
2022-12-09 09:35:00,248.23,248.77,248.01,248.18,2240.0,237.9766,238.4943,237.7657,237.9287,2240.0
2022-12-09 09:40:00,248.28,248.71,248.25,248.37,2827.0,238.0246,238.4368,237.9958,238.1108,2827.0
2022-12-09 09:45:00,248.6,248.62,248.23,248.33,2289.0,238.3313,238.3505,237.9766,238.0725,2289.0
2022-12-09 09:50:00,248.18,248.2,247.82,248.11,3633.0,237.9287,237.9479,237.5836,237.8616,3633.0
2022-12-09 09:55:00,248.01,248.26,247.98,248.24,2617.0,237.7657,238.0054,237.737,237.9862,2617.0
2022-12-09 10:00:00,248.39,248.46,247.65,248.21,3504.0,238.13,238.1971,237.4206,237.9575,3504.0
2022-12-09 10:05:00,247.98,248.04,247.81,247.87,2732.0,237.737,237.7945,237.574,237.6315,2732.0
2022-12-09 10:10:00,248.05,248.05,247.41,247.8,3018.0,237.8041,237.8041,237.1905,237.5644,3018.0
2022-12-09 10:15:00,247.86,247.86,247.28,247.41,2990.0,237.6219,237.6219,237.0659,237.1905,2990.0
2022-12-09 10:20:00,247.36,247.45,247.2,247.25,1522.0,237.1426,237.2288,236.9892,237.0371,1522.0
2022-12-09 10:25:00,247.36,247.66,247.36,247.66,2620.0,237.1426,237.4302,237.1426,237.4302,2620.0
2022-12-09 10:30:00,247.79,248.19,247.75,247.75,1889.0,237.5548,237.9383,237.5165,237.5165,1889.0
2022-12-09 10:35:00,247.87,248.05,247.86,248.05,1132.0,237.6315,237.8041,237.6219,237.8041,1132.0
2022-12-09 10:40:00,248.15,248.21,247.94,247.94,2303.0,237.8999,237.9575,237.6986,237.6986,2303.0
2022-12-09 10:45:00,247.83,248.11,247.76,248.01,2770.0,237.5931,237.8616,237.526,237.7657,2770.0
2022-12-09 10:50:00,247.98,248.37,247.98,248.27,2879.0,237.737,238.1108,237.737,238.015,2879.0
2022-12-09 10:55:00,248.32,248.63,248.29,248.61,4388.0,238.0629,238.3601,238.0341,238.3409,4388.0
2022-12-09 11:00:00,248.64,248.75,248.53,248.73,2487.0,238.3697,238.4751,238.2642,238.456,2487.0
2022-12-09 11:05:00,248.62,248.77,248.46,248.55,2030.0,238.3505,238.4943,238.1971,238.2834,2030.0
2022-12-09 11:10:00,248.49,248.49,248.07,248.07,2245.0,238.2259,238.2259,237.8232,237.8232,2245.0
2022-12-09 11:15:00,248.19,248.47,248.18,248.31,6175.0,237.9383,238.2067,237.9287,238.0533,6175.0
2022-12-09 11:20:00,248.33,248.47,248.29,248.47,2474.0,238.0725,238.2067,238.0341,238.2067,2474.0
2022-12-09 11:25:00,248.36,248.37,248.18,248.32,4302.0,238.1013,238.1108,237.9287,238.0629,4302.0
2022-12-09 11:30:00,248.37,248.39,247.95,247.95,3013.0,238.1108,238.13,237.7082,237.7082,3013.0
2022-12-09 11:35:00,247.99,248.46,247.95,248.46,3085.0,237.7465,238.1971,237.7082,238.1971,3085.0
2022-12-09 11:40:00,248.44,248.71,248.37,248.71,4417.0,238.178,238.4368,238.1108,238.4368,4417.0
2022-12-09 11:45:00,248.71,248.9,248.71,248.9,2009.0,238.4368,238.6189,238.4368,238.6189,2009.0
2022-12-09 11:50:00,248.96,249.12,248.76,248.76,4586.0,238.6765,238.8299,238.4847,238.4847,4586.0
2022-12-09 11:55:00,248.76,248.89,248.73,248.79,2261.0,238.4847,238.6094,238.456,238.5135,2261.0
2022-12-09 12:00:00,248.77,248.91,248.65,248.91,4463.0,238.4943,238.6285,238.3793,238.6285,4463.0
2022-12-09 12:05:00,248.86,248.86,248.73,248.73,1203.0,238.5806,238.5806,238.456,238.456,1203.0
2022-12-09 12:10:00,248.87,249.13,248.87,249.03,2347.0,238.5902,238.8394,238.5902,238.7436,2347.0
2022-12-09 12:15:00,249.04,249.2,248.83,248.83,14802.0,238.7532,238.9066,238.5518,238.5518,14802.0
2022-12-09 12:20:00,248.79,248.8,248.68,248.74,1407.0,238.5135,238.5231,238.408,238.4656,1407.0
2022-12-09 12:25:00,248.78,248.94,248.69,248.78,2363.0,238.5039,238.6573,238.4176,238.5039,2363.0
2022-12-09 12:30:00,248.81,249.13,248.81,249.1,8765.0,238.5327,238.8394,238.5327,238.8107,8765.0
2022-12-09 12:35:00,249.2,249.26,249.2,249.25,1072.0,238.9066,238.9641,238.9066,238.9545,1072.0
2022-12-09 12:40:00,249.2,249.22,249.13,249.13,873.0,238.9066,238.9257,238.8394,238.8394,873.0
2022-12-09 12:45:00,249.21,249.29,248.98,249.02,1727.0,238.9161,238.9928,238.6956,238.734,1727.0
2022-12-09 12:50:00,249.14,249.26,249.05,249.26,1656.0,238.849,238.9641,238.7628,238.9641,1656.0
2022-12-09 12:55:00,249.3,249.39,249.17,249.33,5043.0,239.0024,239.0887,238.8778,239.0312,5043.0
2022-12-09 13:00:00,249.26,249.26,248.86,248.96,3092.0,238.9641,238.9641,238.5806,238.6765,3092.0
2022-12-09 13:05:00,248.95,248.96,248.72,248.73,3410.0,238.6669,238.6765,238.4464,238.456,3410.0
2022-12-09 13:10:00,248.76,248.96,248.63,248.96,2052.0,238.4847,238.6765,238.3601,238.6765,2052.0
2022-12-09 13:15:00,248.97,249.13,248.96,248.97,1433.0,238.6861,238.8394,238.6765,238.6861,1433.0
2022-12-09 13:20:00,248.94,249.0,248.88,248.88,1297.0,238.6573,238.7148,238.5998,238.5998,1297.0
2022-12-09 13:25:00,248.85,249.17,248.72,249.11,3619.0,238.571,238.8778,238.4464,238.8203,3619.0
2022-12-09 13:30:00,249.05,249.37,249.02,249.3,4553.0,238.7628,239.0695,238.734,239.0024,4553.0
2022-12-09 13:35:00,249.33,249.44,249.33,249.38,6823.0,239.0312,239.1366,239.0312,239.0791,6823.0
2022-12-09 13:40:00,249.39,249.44,249.26,249.32,8088.0,239.0887,239.1366,238.9641,239.0216,8088.0
2022-12-09 13:45:00,249.34,249.44,249.31,249.44,5489.0,239.0408,239.1366,239.012,239.1366,5489.0
2022-12-09 13:50:00,249.5,249.55,249.42,249.5,3251.0,239.1942,239.2421,239.1175,239.1942,3251.0
2022-12-09 13:55:00,249.59,249.59,249.43,249.48,6991.0,239.2804,239.2804,239.1271,239.175,6991.0
2022-12-09 14:00:00,249.54,249.59,248.93,248.94,13038.0,239.2325,239.2804,238.6477,238.6573,13038.0
2022-12-09 14:05:00,248.84,248.84,248.48,248.5,5290.0,238.5614,238.5614,238.2163,238.2355,5290.0
2022-12-09 14:10:00,248.22,248.3,247.88,248.21,6432.0,237.967,238.0437,237.6411,237.9575,6432.0
2022-12-09 14:15:00,248.3,248.49,248.05,248.41,8052.0,238.0437,238.2259,237.8041,238.1492,8052.0
2022-12-09 14:20:00,248.22,248.22,247.97,248.13,723.0,237.967,237.967,237.7274,237.8808,723.0
2022-12-09 14:25:00,248.13,248.32,248.12,248.32,4164.0,237.8808,238.0629,237.8712,238.0629,4164.0
2022-12-09 14:30:00,248.26,248.46,248.17,248.35,3551.0,238.0054,238.1971,237.9191,238.0917,3551.0
2022-12-09 14:35:00,248.26,248.35,248.22,248.24,1421.0,238.0054,238.0917,237.967,237.9862,1421.0
2022-12-09 14:40:00,248.19,248.45,248.05,248.43,6003.0,237.9383,238.1875,237.8041,238.1684,6003.0
2022-12-09 14:45:00,248.41,248.61,248.4,248.61,4545.0,238.1492,238.3409,238.1396,238.3409,4545.0
2022-12-09 14:50:00,248.56,248.81,248.56,248.81,2287.0,238.293,238.5327,238.293,238.5327,2287.0
2022-12-09 14:55:00,248.82,248.84,248.68,248.81,3309.0,238.5423,238.5614,238.408,238.5327,3309.0
2022-12-09 15:00:00,248.81,248.96,248.74,248.95,2703.0,238.5327,238.6765,238.4656,238.6669,2703.0
2022-12-09 15:05:00,248.97,249.14,248.77,248.94,2836.0,238.6861,238.849,238.4943,238.6573,2836.0
2022-12-09 15:10:00,248.95,249.2,248.92,249.14,1105.0,238.6669,238.9066,238.6381,238.849,1105.0
2022-12-09 15:15:00,249.06,249.23,248.99,249.09,11554.0,238.7723,238.9353,238.7052,238.8011,11554.0
2022-12-09 15:20:00,249.09,249.09,248.89,249.07,9687.0,238.8011,238.8011,238.6094,238.7819,9687.0
2022-12-09 15:25:00,249.03,249.03,248.74,248.8,5279.0,238.7436,238.7436,238.4656,238.5231,5279.0
2022-12-09 15:30:00,248.71,248.78,248.52,248.7,7684.0,238.4368,238.5039,238.2546,238.4272,7684.0
2022-12-09 15:35:00,248.71,248.71,248.24,248.25,8187.0,238.4368,238.4368,237.9862,237.9958,8187.0
2022-12-09 15:40:00,248.23,248.23,247.98,247.99,15107.0,237.9766,237.9766,237.737,237.7465,15107.0
2022-12-09 15:45:00,247.99,248.17,247.84,247.84,9357.0,237.7465,237.9191,237.6027,237.6027,9357.0
2022-12-09 15:50:00,247.72,248.04,247.64,248.04,16960.0,237.4877,237.7945,237.411,237.7945,16960.0
2022-12-09 15:55:00,248.04,248.17,247.39,247.55,52346.0,237.7945,237.9191,237.1713,237.3247,52346.0
2022-12-12 09:30:00,249.15,249.63,248.4,249.62,18325.0,238.8586,239.3188,238.1396,239.3092,18325.0
2022-12-12 09:35:00,249.42,249.59,248.96,249.32,4703.0,239.1175,239.2804,238.6765,239.0216,4703.0
2022-12-12 09:40:00,249.32,249.61,248.98,249.61,2604.0,239.0216,239.2996,238.6956,239.2996,2604.0
2022-12-12 09:45:00,249.59,249.79,249.35,249.76,3855.0,239.2804,239.4722,239.0504,239.4434,3855.0
2022-12-12 09:50:00,249.73,249.99,249.52,249.88,5738.0,239.4147,239.6639,239.2133,239.5585,5738.0
2022-12-12 09:55:00,249.9,250.4,249.82,250.17,19360.0,239.5776,240.057,239.5009,239.8365,19360.0
2022-12-12 10:00:00,250.32,250.33,249.88,249.94,5713.0,239.9803,239.9899,239.5585,239.616,5713.0
2022-12-12 10:05:00,249.87,250.05,249.83,249.86,3056.0,239.5489,239.7214,239.5105,239.5393,3056.0
2022-12-12 10:10:00,249.76,249.83,249.51,249.6,3409.0,239.4434,239.5105,239.2038,239.29,3409.0
2022-12-12 10:15:00,249.56,249.69,249.45,249.63,3153.0,239.2517,239.3763,239.1462,239.3188,3153.0
2022-12-12 10:20:00,249.51,250.0,249.51,249.93,5121.0,239.2038,239.6735,239.2038,239.6064,5121.0
2022-12-12 10:25:00,249.96,250.25,249.84,249.87,6495.0,239.6352,239.9132,239.5201,239.5489,6495.0
2022-12-12 10:30:00,249.95,250.16,249.93,250.01,2998.0,239.6256,239.8269,239.6064,239.6831,2998.0
2022-12-12 10:35:00,250.03,250.03,249.6,249.66,2310.0,239.7023,239.7023,239.29,239.3476,2310.0
2022-12-12 10:40:00,249.66,249.79,249.61,249.78,2152.0,239.3476,239.4722,239.2996,239.4626,2152.0
2022-12-12 10:45:00,249.95,250.4,249.92,250.15,5167.0,239.6256,240.057,239.5968,239.8173,5167.0
2022-12-12 10:50:00,250.01,250.29,249.91,250.16,4709.0,239.6831,239.9515,239.5872,239.8269,4709.0
2022-12-12 10:55:00,250.11,250.27,250.1,250.16,2345.0,239.779,239.9324,239.7694,239.8269,2345.0
2022-12-12 11:00:00,250.13,250.13,249.92,249.92,4591.0,239.7981,239.7981,239.5968,239.5968,4591.0
2022-12-12 11:05:00,249.9,250.26,249.9,250.18,3748.0,239.5776,239.9228,239.5776,239.8461,3748.0
2022-12-12 11:10:00,250.18,250.18,249.99,250.05,2815.0,239.8461,239.8461,239.6639,239.7214,2815.0
2022-12-12 11:15:00,250.05,250.11,249.93,249.94,2678.0,239.7214,239.779,239.6064,239.616,2678.0
2022-12-12 11:20:00,250.03,250.37,250.02,250.33,4118.0,239.7023,240.0282,239.6927,239.9899,4118.0
2022-12-12 11:25:00,250.3,250.64,250.24,250.64,2482.0,239.9611,240.2871,239.9036,240.2871,2482.0
2022-12-12 11:30:00,250.67,250.96,250.52,250.95,1306.0,240.3158,240.5939,240.172,240.5843,1306.0
2022-12-12 11:35:00,250.98,251.09,250.93,251.05,1416.0,240.613,240.7185,240.5651,240.6801,1416.0
2022-12-12 11:40:00,250.99,251.05,250.84,250.86,3095.0,240.6226,240.6801,240.4788,240.498,3095.0
2022-12-12 11:45:00,250.86,251.13,250.86,251.05,2005.0,240.498,240.7568,240.498,240.6801,2005.0
2022-12-12 11:50:00,251.12,251.17,251.04,251.17,2541.0,240.7473,240.7952,240.6706,240.7952,2541.0
2022-12-12 11:55:00,251.18,251.25,251.08,251.23,4685.0,240.8048,240.8719,240.7089,240.8527,4685.0
2022-12-12 12:00:00,251.23,251.41,251.23,251.32,3035.0,240.8527,241.0253,240.8527,240.939,3035.0
2022-12-12 12:05:00,251.29,251.29,251.07,251.08,2018.0,240.9102,240.9102,240.6993,240.7089,2018.0
2022-12-12 12:10:00,251.02,251.16,251.01,251.07,2164.0,240.6514,240.7856,240.6418,240.6993,2164.0
2022-12-12 12:15:00,251.07,251.49,251.07,251.49,2985.0,240.6993,241.102,240.6993,241.102,2985.0
2022-12-12 12:20:00,251.46,251.46,251.24,251.29,5222.0,241.0732,241.0732,240.8623,240.9102,5222.0
2022-12-12 12:25:00,251.3,251.67,251.26,251.67,2702.0,240.9198,241.2745,240.8815,241.2745,2702.0
2022-12-12 12:30:00,251.67,251.76,251.57,251.76,3813.0,241.2745,241.3608,241.1787,241.3608,3813.0
2022-12-12 12:35:00,251.83,252.05,251.75,252.05,5874.0,241.4279,241.6388,241.3512,241.6388,5874.0
2022-12-12 12:40:00,252.09,252.14,251.8,251.87,3400.0,241.6772,241.7251,241.3992,241.4663,3400.0
2022-12-12 12:45:00,251.85,251.85,251.44,251.54,4289.0,241.4471,241.4471,241.054,241.1499,4289.0
2022-12-12 12:50:00,251.54,251.62,251.38,251.62,2927.0,241.1499,241.2266,240.9965,241.2266,2927.0
2022-12-12 12:55:00,251.65,251.77,251.64,251.71,2428.0,241.2554,241.3704,241.2458,241.3129,2428.0
2022-12-12 13:00:00,251.64,251.75,251.33,251.33,2980.0,241.2458,241.3512,240.9486,240.9486,2980.0
2022-12-12 13:05:00,251.34,251.7,251.34,251.69,3446.0,240.9582,241.3033,240.9582,241.2937,3446.0
2022-12-12 13:10:00,251.75,251.75,251.43,251.53,2583.0,241.3512,241.3512,241.0444,241.1403,2583.0
2022-12-12 13:15:00,251.54,251.71,251.47,251.65,2657.0,241.1499,241.3129,241.0828,241.2554,2657.0
2022-12-12 13:20:00,251.67,251.67,251.5,251.54,2334.0,241.2745,241.2745,241.1116,241.1499,2334.0
2022-12-12 13:25:00,251.57,251.73,251.53,251.63,4356.0,241.1787,241.3321,241.1403,241.2362,4356.0
2022-12-12 13:30:00,251.69,251.77,251.66,251.68,1800.0,241.2937,241.3704,241.2649,241.2841,1800.0
2022-12-12 13:35:00,251.74,251.79,251.67,251.67,17648.0,241.3416,241.3896,241.2745,241.2745,17648.0
2022-12-12 13:40:00,251.65,251.81,251.62,251.78,4907.0,241.2554,241.4087,241.2266,241.38,4907.0
2022-12-12 13:45:00,251.77,251.86,251.75,251.84,1810.0,241.3704,241.4567,241.3512,241.4375,1810.0
2022-12-12 13:50:00,251.9,252.01,251.81,251.97,4778.0,241.495,241.6005,241.4087,241.5621,4778.0
2022-12-12 13:55:00,251.91,252.16,251.9,252.12,5103.0,241.5046,241.7443,241.495,241.7059,5103.0
2022-12-12 14:00:00,252.16,252.22,251.9,252.06,5066.0,241.7443,241.8018,241.495,241.6484,5066.0
2022-12-12 14:05:00,252.04,252.07,251.67,251.73,19403.0,241.6292,241.658,241.2745,241.3321,19403.0
2022-12-12 14:10:00,251.67,252.0,251.6,251.99,7063.0,241.2745,241.5909,241.2074,241.5813,7063.0
2022-12-12 14:15:00,252.01,252.03,251.92,252.03,3959.0,241.6005,241.6197,241.5142,241.6197,3959.0
2022-12-12 14:20:00,251.97,252.02,251.93,252.01,6396.0,241.5621,241.6101,241.5238,241.6005,6396.0
2022-12-12 14:25:00,252.05,252.19,251.99,252.0,21031.0,241.6388,241.7731,241.5813,241.5909,21031.0
2022-12-12 14:30:00,251.98,252.02,251.82,252.0,26657.0,241.5717,241.6101,241.4183,241.5909,26657.0
2022-12-12 14:35:00,251.89,252.04,251.86,251.97,13218.0,241.4854,241.6292,241.4567,241.5621,13218.0
2022-12-12 14:40:00,252.03,252.27,252.0,252.12,5275.0,241.6197,241.8497,241.5909,241.7059,5275.0
2022-12-12 14:45:00,252.19,252.2,251.94,251.98,3281.0,241.7731,241.7826,241.5334,241.5717,3281.0
2022-12-12 14:50:00,251.98,252.07,251.97,251.97,3585.0,241.5717,241.658,241.5621,241.5621,3585.0
2022-12-12 14:55:00,252.07,252.33,252.07,252.23,3884.0,241.658,241.9073,241.658,241.8114,3884.0
2022-12-12 15:00:00,252.28,252.41,252.24,252.3,5259.0,241.8593,241.984,241.821,241.8785,5259.0
2022-12-12 15:05:00,252.36,252.52,252.33,252.52,4093.0,241.936,242.0894,241.9073,242.0894,4093.0
2022-12-12 15:10:00,252.51,252.64,252.47,252.5,3354.0,242.0798,242.2045,242.0415,242.0702,3354.0
2022-12-12 15:15:00,252.53,252.78,252.52,252.69,5425.0,242.099,242.3387,242.0894,242.2524,5425.0
2022-12-12 15:20:00,252.69,253.13,252.63,253.13,3805.0,242.2524,242.6742,242.1949,242.6742,3805.0
2022-12-12 15:25:00,253.1,253.13,252.97,253.04,4311.0,242.6455,242.6742,242.5208,242.5879,4311.0
2022-12-12 15:30:00,253.01,253.16,252.98,253.15,10984.0,242.5592,242.703,242.5304,242.6934,10984.0
2022-12-12 15:35:00,253.15,253.56,253.13,253.5,9424.0,242.6934,243.0865,242.6742,243.0289,9424.0
2022-12-12 15:40:00,253.53,253.68,253.44,253.58,18836.0,243.0577,243.2015,242.9714,243.1056,18836.0
2022-12-12 15:45:00,253.61,253.93,253.6,253.82,12252.0,243.1344,243.4412,243.1248,243.3357,12252.0
2022-12-12 15:50:00,253.81,254.02,253.79,253.96,31913.0,243.3261,243.5275,243.307,243.4699,31913.0
2022-12-12 15:55:00,253.98,254.92,253.87,254.03,179075.0,243.4891,244.3903,243.3837,243.5371,179075.0
2022-12-13 09:30:00,259.37,259.44,258.04,258.86,24018.0,248.6565,248.7236,247.3814,248.1675,24018.0
2022-12-13 09:35:00,258.69,258.97,257.69,258.14,4586.0,248.0046,248.273,247.0459,247.4773,4586.0
2022-12-13 09:40:00,258.05,258.84,258.04,258.51,3395.0,247.391,248.1484,247.3814,247.832,3395.0
2022-12-13 09:45:00,258.51,258.88,258.08,258.36,7408.0,247.832,248.1867,247.4198,247.6882,7408.0
2022-12-13 09:50:00,258.43,259.16,258.07,259.01,4720.0,247.7553,248.4552,247.4102,248.3113,4720.0
2022-12-13 09:55:00,259.06,259.4,258.63,258.72,5235.0,248.3593,248.6852,247.947,248.0333,5235.0
2022-12-13 10:00:00,258.73,259.05,258.52,258.79,9532.0,248.0429,248.3497,247.8416,248.1004,9532.0
2022-12-13 10:05:00,258.81,258.96,258.44,258.7,6937.0,248.1196,248.2634,247.7649,248.0142,6937.0
2022-12-13 10:10:00,258.87,259.06,258.69,258.94,4276.0,248.1771,248.3593,248.0046,248.2442,4276.0
2022-12-13 10:15:00,258.73,259.12,258.53,259.04,4339.0,248.0429,248.4168,247.8512,248.3401,4339.0
2022-12-13 10:20:00,258.95,258.95,257.88,258.11,6887.0,248.2538,248.2538,247.228,247.4485,6887.0
2022-12-13 10:25:00,258.03,258.32,257.61,258.26,7117.0,247.3718,247.6498,246.9692,247.5923,7117.0
2022-12-13 10:30:00,258.22,258.22,257.43,258.14,5202.0,247.554,247.554,246.7966,247.4773,5202.0
2022-12-13 10:35:00,258.2,258.42,257.63,257.84,6929.0,247.5348,247.7457,246.9883,247.1897,6929.0
2022-12-13 10:40:00,257.79,258.05,257.59,258.05,3222.0,247.1417,247.391,246.95,247.391,3222.0
2022-12-13 10:45:00,258.06,258.4,257.95,258.13,5339.0,247.4006,247.7265,247.2951,247.4677,5339.0
2022-12-13 10:50:00,258.13,258.28,258.0,258.23,2745.0,247.4677,247.6115,247.3431,247.5636,2745.0
2022-12-13 10:55:00,258.13,258.21,258.01,258.06,2230.0,247.4677,247.5444,247.3527,247.4006,2230.0
2022-12-13 11:00:00,258.15,258.27,258.03,258.24,11195.0,247.4869,247.6019,247.3718,247.5732,11195.0
2022-12-13 11:05:00,258.25,258.53,258.11,258.5,10474.0,247.5827,247.8512,247.4485,247.8224,10474.0
2022-12-13 11:10:00,258.57,259.24,258.56,259.06,12128.0,247.8895,248.5318,247.8799,248.3593,12128.0
2022-12-13 11:15:00,259.17,259.28,258.73,258.89,21835.0,248.4647,248.5702,248.0429,248.1963,21835.0
2022-12-13 11:20:00,258.91,258.94,258.62,258.62,38405.0,248.2155,248.2442,247.9375,247.9375,38405.0
2022-12-13 11:25:00,258.63,258.71,258.41,258.66,5652.0,247.947,248.0237,247.7361,247.9758,5652.0
2022-12-13 11:30:00,258.65,258.97,258.59,258.94,24003.0,247.9662,248.273,247.9087,248.2442,24003.0
2022-12-13 11:35:00,258.79,258.82,258.14,258.15,4449.0,248.1004,248.1292,247.4773,247.4869,4449.0
2022-12-13 11:40:00,258.07,258.12,257.71,257.71,3005.0,247.4102,247.4581,247.065,247.065,3005.0
2022-12-13 11:45:00,257.57,257.57,256.1,256.23,3883.0,246.9308,246.9308,245.5215,245.6462,3883.0
2022-12-13 11:50:00,256.17,256.43,255.67,256.43,5527.0,245.5887,245.8379,245.1093,245.8379,5527.0
2022-12-13 11:55:00,256.42,256.87,256.38,256.71,3104.0,245.8283,246.2597,245.79,246.1064,3104.0
2022-12-13 12:00:00,256.86,256.97,256.67,256.82,4139.0,246.2502,246.3556,246.068,246.2118,4139.0
2022-12-13 12:05:00,256.95,257.18,256.63,256.7,10589.0,246.3364,246.5569,246.0297,246.0968,10589.0
2022-12-13 12:10:00,256.71,256.73,256.12,256.2,7720.0,246.1064,246.1255,245.5407,245.6174,7720.0
2022-12-13 12:15:00,255.91,256.08,255.49,255.58,5185.0,245.3394,245.5024,244.9367,245.023,5185.0
2022-12-13 12:20:00,255.65,255.95,255.26,255.56,18404.0,245.0901,245.3777,244.7162,245.0039,18404.0
2022-12-13 12:25:00,255.65,255.87,255.46,255.54,30150.0,245.0901,245.301,244.908,244.9847,30150.0
2022-12-13 12:30:00,255.41,255.48,254.97,255.32,17653.0,244.86,244.9272,244.4382,244.7738,17653.0
2022-12-13 12:35:00,255.3,255.5,255.09,255.5,30520.0,244.7546,244.9463,244.5533,244.9463,30520.0
2022-12-13 12:40:00,255.5,255.89,255.25,255.78,24411.0,244.9463,245.3202,244.7067,245.2148,24411.0
2022-12-13 12:45:00,255.74,255.89,254.31,254.36,13554.0,245.1764,245.3202,243.8055,243.8534,13554.0
2022-12-13 12:50:00,254.48,254.48,254.14,254.34,3401.0,243.9685,243.9685,243.6425,243.8342,3401.0
2022-12-13 12:55:00,254.18,254.35,253.98,254.11,3238.0,243.6809,243.8438,243.4891,243.6137,3238.0
2022-12-13 13:00:00,254.16,254.43,254.16,254.22,4480.0,243.6617,243.9205,243.6617,243.7192,4480.0
2022-12-13 13:05:00,254.24,254.78,254.23,254.63,17790.0,243.7384,244.2561,243.7288,244.1123,17790.0
2022-12-13 13:10:00,254.68,254.86,254.39,254.65,13530.0,244.1602,244.3328,243.8822,244.1314,13530.0
2022-12-13 13:15:00,254.72,254.85,254.47,254.47,30894.0,244.1985,244.3232,243.9589,243.9589,30894.0
2022-12-13 13:20:00,254.48,254.89,254.4,254.72,32474.0,243.9685,244.3615,243.8918,244.1985,32474.0
2022-12-13 13:25:00,254.73,254.81,254.5,254.75,17611.0,244.2081,244.2848,243.9876,244.2273,17611.0
2022-12-13 13:30:00,254.76,254.97,254.63,254.71,31136.0,244.2369,244.4382,244.1123,244.189,31136.0
2022-12-13 13:35:00,254.67,255.01,254.64,254.74,14056.0,244.1506,244.4766,244.1219,244.2177,14056.0
2022-12-13 13:40:00,254.7,254.83,254.46,254.74,12888.0,244.1794,244.304,243.9493,244.2177,12888.0
2022-12-13 13:45:00,254.71,254.86,253.94,254.09,71576.0,244.189,244.3328,243.4508,243.5946,71576.0
2022-12-13 13:50:00,253.99,254.67,253.99,254.45,56382.0,243.4987,244.1506,243.4987,243.9397,56382.0
2022-12-13 13:55:00,254.54,255.32,254.54,255.24,11666.0,244.026,244.7738,244.026,244.6971,11666.0
2022-12-13 14:00:00,255.24,255.34,254.94,255.2,47214.0,244.6971,244.7929,244.4095,244.6587,47214.0
2022-12-13 14:05:00,255.13,255.13,254.66,254.73,2078.0,244.5916,244.5916,244.141,244.2081,2078.0
2022-12-13 14:10:00,254.65,254.9,254.53,254.53,5940.0,244.1314,244.3711,244.0164,244.0164,5940.0
2022-12-13 14:15:00,254.61,254.8,254.57,254.69,3706.0,244.0931,244.2752,244.0547,244.1698,3706.0
2022-12-13 14:20:00,254.52,254.53,254.36,254.36,1269.0,244.0068,244.0164,243.8534,243.8534,1269.0
2022-12-13 14:25:00,254.47,254.61,254.45,254.58,5841.0,243.9589,244.0931,243.9397,244.0643,5841.0
2022-12-13 14:30:00,254.59,254.74,254.43,254.62,20626.0,244.0739,244.2177,243.9205,244.1027,20626.0
2022-12-13 14:35:00,254.66,254.9,254.56,254.85,25188.0,244.141,244.3711,244.0452,244.3232,25188.0
2022-12-13 14:40:00,254.84,255.23,254.67,255.23,21832.0,244.3136,244.6875,244.1506,244.6875,21832.0
2022-12-13 14:45:00,255.25,255.31,254.79,254.8,65092.0,244.7067,244.7642,244.2657,244.2752,65092.0
2022-12-13 14:50:00,254.78,254.9,254.32,254.4,28864.0,244.2561,244.3711,243.8151,243.8918,28864.0
2022-12-13 14:55:00,254.49,254.68,254.21,254.3,6307.0,243.978,244.1602,243.7096,243.7959,6307.0
2022-12-13 15:00:00,254.25,254.31,253.6,253.73,7336.0,243.748,243.8055,243.1248,243.2494,7336.0
2022-12-13 15:05:00,253.76,254.16,253.76,254.15,9570.0,243.2782,243.6617,243.2782,243.6521,9570.0
2022-12-13 15:10:00,254.21,254.37,254.12,254.3,1345.0,243.7096,243.863,243.6233,243.7959,1345.0
2022-12-13 15:15:00,254.28,254.73,254.28,254.57,22700.0,243.7767,244.2081,243.7767,244.0547,22700.0
2022-12-13 15:20:00,254.55,254.87,254.43,254.65,24140.0,244.0356,244.3424,243.9205,244.1314,24140.0
2022-12-13 15:25:00,254.65,254.7,254.47,254.67,16303.0,244.1314,244.1794,243.9589,244.1506,16303.0
2022-12-13 15:30:00,254.67,255.09,254.64,254.65,34345.0,244.1506,244.5533,244.1219,244.1314,34345.0
2022-12-13 15:35:00,254.63,255.11,254.48,254.49,56779.0,244.1123,244.5724,243.9685,243.978,56779.0
2022-12-13 15:40:00,254.39,254.64,254.26,254.64,6114.0,243.8822,244.1219,243.7575,244.1219,6114.0
2022-12-13 15:45:00,254.58,254.77,254.28,254.28,28240.0,244.0643,244.2465,243.7767,243.7767,28240.0
2022-12-13 15:50:00,254.39,254.64,254.27,254.39,29484.0,243.8822,244.1219,243.7671,243.8822,29484.0
2022-12-13 15:55:00,254.41,254.41,253.74,254.09,80712.0,243.9014,243.9014,243.259,243.5946,80712.0
2022-12-14 09:30:00,253.81,253.81,252.57,253.25,16692.0,243.3261,243.3261,242.1374,242.7893,16692.0
2022-12-14 09:35:00,253.42,253.7,253.09,253.7,3130.0,242.9522,243.2207,242.6359,243.2207,3130.0
2022-12-14 09:40:00,254.0,254.07,253.46,254.0,24169.0,243.5083,243.5754,242.9906,243.5083,24169.0
2022-12-14 09:45:00,253.66,254.51,253.58,254.07,15385.0,243.1823,243.9972,243.1056,243.5754,15385.0
2022-12-14 09:50:00,254.43,254.97,254.43,254.97,2792.0,243.9205,244.4382,243.9205,244.4382,2792.0
2022-12-14 09:55:00,254.97,255.48,254.81,255.18,14510.0,244.4382,244.9272,244.2848,244.6395,14510.0
2022-12-14 10:00:00,255.44,255.44,254.8,255.34,4120.0,244.8888,244.8888,244.2752,244.7929,4120.0
2022-12-14 10:05:00,255.04,255.11,254.73,254.89,2586.0,244.5053,244.5724,244.2081,244.3615,2586.0
2022-12-14 10:10:00,255.13,255.31,255.09,255.09,1821.0,244.5916,244.7642,244.5533,244.5533,1821.0
2022-12-14 10:15:00,255.08,255.14,254.63,254.66,8844.0,244.5437,244.6012,244.1123,244.141,8844.0
2022-12-14 10:20:00,254.59,254.76,254.3,254.37,6354.0,244.0739,244.2369,243.7959,243.863,6354.0
2022-12-14 10:25:00,254.38,254.56,254.28,254.51,30750.0,243.8726,244.0452,243.7767,243.9972,30750.0
2022-12-14 10:30:00,254.51,254.54,254.24,254.25,26487.0,243.9972,244.026,243.7384,243.748,26487.0
2022-12-14 10:35:00,254.26,254.49,254.18,254.28,17760.0,243.7575,243.978,243.6809,243.7767,17760.0
2022-12-14 10:40:00,254.22,254.43,254.22,254.33,11535.0,243.7192,243.9205,243.7192,243.8247,11535.0
2022-12-14 10:45:00,254.3,254.43,254.24,254.24,7095.0,243.7959,243.9205,243.7384,243.7384,7095.0
2022-12-14 10:50:00,254.33,254.36,253.77,253.77,2454.0,243.8247,243.8534,243.2878,243.2878,2454.0
2022-12-14 10:55:00,253.74,254.23,253.74,254.22,3830.0,243.259,243.7288,243.259,243.7192,3830.0
2022-12-14 11:00:00,254.18,254.33,254.15,254.23,3713.0,243.6809,243.8247,243.6521,243.7288,3713.0
2022-12-14 11:05:00,254.25,254.43,254.24,254.3,14290.0,243.748,243.9205,243.7384,243.7959,14290.0
2022-12-14 11:10:00,254.21,254.35,254.21,254.24,5261.0,243.7096,243.8438,243.7096,243.7384,5261.0
2022-12-14 11:15:00,254.21,254.36,254.0,254.36,4437.0,243.7096,243.8534,243.5083,243.8534,4437.0
2022-12-14 11:20:00,254.4,254.4,254.24,254.24,4744.0,243.8918,243.8918,243.7384,243.7384,4744.0
2022-12-14 11:25:00,254.24,254.59,254.24,254.53,8123.0,243.7384,244.0739,243.7384,244.0164,8123.0
2022-12-14 11:30:00,254.5,254.55,254.3,254.35,12685.0,243.9876,244.0356,243.7959,243.8438,12685.0
2022-12-14 11:35:00,254.33,254.47,254.23,254.24,1760.0,243.8247,243.9589,243.7288,243.7384,1760.0
2022-12-14 11:40:00,254.33,254.33,254.0,254.0,2700.0,243.8247,243.8247,243.5083,243.5083,2700.0
2022-12-14 11:45:00,254.0,254.27,254.0,254.26,2600.0,243.5083,243.7671,243.5083,243.7575,2600.0
2022-12-14 11:50:00,254.16,254.2,253.96,254.04,2306.0,243.6617,243.7,243.4699,243.5466,2306.0
2022-12-14 11:55:00,254.0,254.11,253.9,253.91,2478.0,243.5083,243.6137,243.4124,243.422,2478.0
2022-12-14 12:00:00,253.91,253.91,253.83,253.84,1128.0,243.422,243.422,243.3453,243.3549,1128.0
2022-12-14 12:05:00,253.79,254.17,253.78,254.04,2500.0,243.307,243.6713,243.2974,243.5466,2500.0
2022-12-14 12:10:00,254.05,254.18,254.02,254.14,2904.0,243.5562,243.6809,243.5275,243.6425,2904.0
2022-12-14 12:15:00,254.06,254.25,254.06,254.25,1279.0,243.5658,243.748,243.5658,243.748,1279.0
2022-12-14 12:20:00,254.35,254.39,254.31,254.33,2251.0,243.8438,243.8822,243.8055,243.8247,2251.0
2022-12-14 12:25:00,254.32,254.36,254.27,254.32,2786.0,243.8151,243.8534,243.7671,243.8151,2786.0
2022-12-14 12:30:00,254.29,254.48,254.29,254.33,6002.0,243.7863,243.9685,243.7863,243.8247,6002.0
2022-12-14 12:35:00,254.31,254.45,254.24,254.45,2345.0,243.8055,243.9397,243.7384,243.9397,2345.0
2022-12-14 12:40:00,254.45,254.45,254.31,254.4,5634.0,243.9397,243.9397,243.8055,243.8918,5634.0
2022-12-14 12:45:00,254.39,254.39,254.15,254.16,9658.0,243.8822,243.8822,243.6521,243.6617,9658.0
2022-12-14 12:50:00,254.17,254.35,254.11,254.2,1975.0,243.6713,243.8438,243.6137,243.7,1975.0
2022-12-14 12:55:00,254.2,254.34,254.2,254.23,2565.0,243.7,243.8342,243.7,243.7288,2565.0
2022-12-14 13:00:00,254.2,254.37,254.18,254.3,4683.0,243.7,243.863,243.6809,243.7959,4683.0
2022-12-14 13:05:00,254.32,254.42,254.32,254.41,16238.0,243.8151,243.9109,243.8151,243.9014,16238.0
2022-12-14 13:10:00,254.37,254.43,254.3,254.3,25854.0,243.863,243.9205,243.7959,243.7959,25854.0
2022-12-14 13:15:00,254.34,254.35,254.23,254.26,2695.0,243.8342,243.8438,243.7288,243.7575,2695.0
2022-12-14 13:20:00,254.23,254.4,254.22,254.32,3961.0,243.7288,243.8918,243.7192,243.8151,3961.0
2022-12-14 13:25:00,254.31,254.38,254.26,254.38,2614.0,243.8055,243.8726,243.7575,243.8726,2614.0
2022-12-14 13:30:00,254.38,254.42,254.27,254.29,13843.0,243.8726,243.9109,243.7671,243.7863,13843.0
2022-12-14 13:35:00,254.3,254.55,254.3,254.48,13222.0,243.7959,244.0356,243.7959,243.9685,13222.0
2022-12-14 13:40:00,254.46,254.78,254.41,254.6,36790.0,243.9493,244.2561,243.9014,244.0835,36790.0
2022-12-14 13:45:00,254.54,254.65,254.48,254.57,2923.0,244.026,244.1314,243.9685,244.0547,2923.0
2022-12-14 13:50:00,254.53,254.82,254.51,254.78,5737.0,244.0164,244.2944,243.9972,244.2561,5737.0
2022-12-14 13:55:00,254.72,254.99,254.69,254.71,23432.0,244.1985,244.4574,244.1698,244.189,23432.0
2022-12-14 14:00:00,254.56,254.58,253.2,253.28,4433.0,244.0452,244.0643,242.7413,242.818,4433.0
2022-12-14 14:05:00,253.09,253.18,251.74,251.74,4345.0,242.6359,242.7222,241.3416,241.3416,4345.0
2022-12-14 14:10:00,252.32,252.51,251.82,252.21,7858.0,241.8977,242.0798,241.4183,241.7922,7858.0
2022-12-14 14:15:00,252.33,252.49,252.07,252.49,2215.0,241.9073,242.0607,241.658,242.0607,2215.0
2022-12-14 14:20:00,252.23,252.24,251.95,252.22,3471.0,241.8114,241.821,241.543,241.8018,3471.0
2022-12-14 14:25:00,252.09,252.43,252.0,252.0,7401.0,241.6772,242.0031,241.5909,241.5909,7401.0
2022-12-14 14:30:00,252.07,252.38,250.79,250.93,8407.0,241.658,241.9552,240.4309,240.5651,8407.0
2022-12-14 14:35:00,251.06,251.31,250.57,251.05,6042.0,240.6897,240.9294,240.22,240.6801,6042.0
2022-12-14 14:40:00,251.25,251.95,250.99,251.59,6037.0,240.8719,241.543,240.6226,241.1978,6037.0
2022-12-14 14:45:00,251.54,251.65,250.67,251.24,5047.0,241.1499,241.2554,240.3158,240.8623,5047.0
2022-12-14 14:50:00,251.5,251.68,251.08,251.39,2639.0,241.1116,241.2841,240.7089,241.0061,2639.0
2022-12-14 14:55:00,251.53,251.83,251.34,251.61,8898.0,241.1403,241.4279,240.9582,241.217,8898.0
2022-12-14 15:00:00,251.66,252.49,251.49,252.48,9675.0,241.2649,242.0607,241.102,242.0511,9675.0
2022-12-14 15:05:00,252.36,252.67,252.06,252.41,3085.0,241.936,242.2332,241.6484,241.984,3085.0
2022-12-14 15:10:00,252.37,253.79,252.36,253.38,13574.0,241.9456,243.307,241.936,242.9139,13574.0
2022-12-14 15:15:00,253.46,253.55,252.61,252.79,3988.0,242.9906,243.0769,242.1757,242.3483,3988.0
2022-12-14 15:20:00,253.02,253.22,252.58,252.71,4888.0,242.5688,242.7605,242.1469,242.2716,4888.0
2022-12-14 15:25:00,252.58,252.58,251.98,251.98,3102.0,242.1469,242.1469,241.5717,241.5717,3102.0
2022-12-14 15:30:00,251.87,252.02,251.28,252.02,11875.0,241.4663,241.6101,240.9006,241.6101,11875.0
2022-12-14 15:35:00,252.07,252.62,251.75,252.62,9680.0,241.658,242.1853,241.3512,242.1853,9680.0
2022-12-14 15:40:00,252.65,253.23,252.56,253.23,12389.0,242.2141,242.7701,242.1278,242.7701,12389.0
2022-12-14 15:45:00,253.23,253.67,253.0,253.53,30931.0,242.7701,243.1919,242.5496,243.0577,30931.0
2022-12-14 15:50:00,253.71,254.44,253.52,254.3,38510.0,243.2303,243.9301,243.0481,243.7959,38510.0
2022-12-14 15:55:00,254.25,254.37,253.83,253.96,102953.0,243.748,243.863,243.3453,243.4699,102953.0
2022-12-15 09:30:00,252.22,254.0,251.3,253.21,16601.0,241.8018,243.5083,240.9198,242.7509,16601.0
2022-12-15 09:35:00,253.25,253.41,252.35,252.53,6872.0,242.7893,242.9427,241.9264,242.099,6872.0
2022-12-15 09:40:00,252.31,252.39,251.58,252.39,5227.0,241.8881,241.9648,241.1882,241.9648,5227.0
2022-12-15 09:45:00,252.42,252.42,251.43,251.69,3697.0,241.9936,241.9936,241.0444,241.2937,3697.0
2022-12-15 09:50:00,251.46,251.77,251.17,251.47,5980.0,241.0732,241.3704,240.7952,241.0828,5980.0
2022-12-15 09:55:00,251.39,251.39,251.05,251.3,2942.0,241.0061,241.0061,240.6801,240.9198,2942.0
2022-12-15 10:00:00,251.2,251.33,250.77,250.8,4740.0,240.8239,240.9486,240.4117,240.4405,4740.0
2022-12-15 10:05:00,250.86,251.47,250.86,251.47,4263.0,240.498,241.0828,240.498,241.0828,4263.0
2022-12-15 10:10:00,251.3,251.41,251.05,251.36,5201.0,240.9198,241.0253,240.6801,240.9773,5201.0
2022-12-15 10:15:00,251.37,251.69,251.36,251.56,9632.0,240.9869,241.2937,240.9773,241.1691,9632.0
2022-12-15 10:20:00,251.64,251.83,251.44,251.5,10248.0,241.2458,241.4279,241.054,241.1116,10248.0
2022-12-15 10:25:00,251.5,251.56,251.39,251.49,5751.0,241.1116,241.1691,241.0061,241.102,5751.0
2022-12-15 10:30:00,251.41,251.41,250.8,251.18,4168.0,241.0253,241.0253,240.4405,240.8048,4168.0
2022-12-15 10:35:00,251.34,251.79,251.25,251.79,2886.0,240.9582,241.3896,240.8719,241.3896,2886.0
2022-12-15 10:40:00,251.72,252.0,251.45,251.95,7140.0,241.3225,241.5909,241.0636,241.543,7140.0
2022-12-15 10:45:00,251.96,252.24,251.87,251.88,7029.0,241.5526,241.821,241.4663,241.4759,7029.0
2022-12-15 10:50:00,251.72,252.02,251.49,251.56,3303.0,241.3225,241.6101,241.102,241.1691,3303.0
2022-12-15 10:55:00,251.53,251.57,251.17,251.45,4323.0,241.1403,241.1787,240.7952,241.0636,4323.0
2022-12-15 11:00:00,251.43,251.43,250.9,251.04,5371.0,241.0444,241.0444,240.5363,240.6706,5371.0
2022-12-15 11:05:00,251.03,251.17,250.61,251.06,11579.0,240.661,240.7952,240.2583,240.6897,11579.0
2022-12-15 11:10:00,250.88,251.01,250.74,250.74,1436.0,240.5172,240.6418,240.3829,240.3829,1436.0
2022-12-15 11:15:00,250.69,250.95,250.49,250.95,6635.0,240.335,240.5843,240.1433,240.5843,6635.0
2022-12-15 11:20:00,250.95,251.06,250.65,250.66,3904.0,240.5843,240.6897,240.2967,240.3063,3904.0
2022-12-15 11:25:00,250.64,250.76,250.28,250.76,8137.0,240.2871,240.4021,239.9419,240.4021,8137.0
2022-12-15 11:30:00,250.8,251.07,250.64,250.96,3210.0,240.4405,240.6993,240.2871,240.5939,3210.0
2022-12-15 11:35:00,250.99,251.07,250.76,251.06,1834.0,240.6226,240.6993,240.4021,240.6897,1834.0
2022-12-15 11:40:00,251.12,251.13,250.76,250.83,2904.0,240.7473,240.7568,240.4021,240.4692,2904.0
2022-12-15 11:45:00,250.88,250.88,250.59,250.59,900.0,240.5172,240.5172,240.2391,240.2391,900.0
2022-12-15 11:50:00,250.48,250.55,250.13,250.38,6504.0,240.1337,240.2008,239.7981,240.0378,6504.0
2022-12-15 11:55:00,250.55,250.66,250.34,250.52,2780.0,240.2008,240.3063,239.9995,240.172,2780.0
2022-12-15 12:00:00,250.54,251.05,250.47,250.79,3401.0,240.1912,240.6801,240.1241,240.4309,3401.0
2022-12-15 12:05:00,250.75,250.8,250.23,250.36,3354.0,240.3925,240.4405,239.894,240.0186,3354.0
2022-12-15 12:10:00,250.39,250.42,250.28,250.34,3120.0,240.0474,240.0762,239.9419,239.9995,3120.0
2022-12-15 12:15:00,250.35,250.42,250.0,250.0,7416.0,240.0091,240.0762,239.6735,239.6735,7416.0
2022-12-15 12:20:00,250.03,250.03,249.93,250.0,2000.0,239.7023,239.7023,239.6064,239.6735,2000.0
2022-12-15 12:25:00,250.0,250.43,249.99,250.42,4878.0,239.6735,240.0858,239.6639,240.0762,4878.0
2022-12-15 12:30:00,250.43,250.5,250.21,250.31,3140.0,240.0858,240.1529,239.8748,239.9707,3140.0
2022-12-15 12:35:00,250.31,250.46,250.15,250.2,1792.0,239.9707,240.1145,239.8173,239.8653,1792.0
2022-12-15 12:40:00,250.14,250.14,249.91,249.94,1868.0,239.8077,239.8077,239.5872,239.616,1868.0
2022-12-15 12:45:00,249.8,249.96,249.79,249.92,1671.0,239.4818,239.6352,239.4722,239.5968,1671.0
2022-12-15 12:50:00,250.07,250.14,249.85,249.86,1999.0,239.7406,239.8077,239.5297,239.5393,1999.0
2022-12-15 12:55:00,249.95,250.16,249.83,250.05,12354.0,239.6256,239.8269,239.5105,239.7214,12354.0
2022-12-15 13:00:00,249.91,250.04,249.88,249.97,8809.0,239.5872,239.7119,239.5585,239.6448,8809.0
2022-12-15 13:05:00,249.9,249.97,249.79,249.91,8375.0,239.5776,239.6448,239.4722,239.5872,8375.0
2022-12-15 13:10:00,249.91,250.12,249.9,250.04,3488.0,239.5872,239.7886,239.5776,239.7119,3488.0
2022-12-15 13:15:00,250.15,250.33,250.15,250.29,5438.0,239.8173,239.9899,239.8173,239.9515,5438.0
2022-12-15 13:20:00,250.3,250.67,250.26,250.56,2703.0,239.9611,240.3158,239.9228,240.2104,2703.0
2022-12-15 13:25:00,250.62,250.73,250.53,250.55,8931.0,240.2679,240.3734,240.1816,240.2008,8931.0
2022-12-15 13:30:00,250.32,250.32,249.92,250.1,4680.0,239.9803,239.9803,239.5968,239.7694,4680.0
2022-12-15 13:35:00,250.03,250.19,249.73,250.19,4807.0,239.7023,239.8557,239.4147,239.8557,4807.0
2022-12-15 13:40:00,250.21,250.32,249.66,249.88,3457.0,239.8748,239.9803,239.3476,239.5585,3457.0
2022-12-15 13:45:00,249.83,249.93,249.79,249.92,1817.0,239.5105,239.6064,239.4722,239.5968,1817.0
2022-12-15 13:50:00,249.91,250.1,249.7,250.09,18250.0,239.5872,239.7694,239.3859,239.7598,18250.0
2022-12-15 13:55:00,250.13,250.35,250.12,250.31,4262.0,239.7981,240.0091,239.7886,239.9707,4262.0
2022-12-15 14:00:00,250.31,250.53,250.2,250.35,6537.0,239.9707,240.1816,239.8653,240.0091,6537.0
2022-12-15 14:05:00,250.26,250.27,250.04,250.04,4197.0,239.9228,239.9324,239.7119,239.7119,4197.0
2022-12-15 14:10:00,249.96,250.07,249.67,249.67,1808.0,239.6352,239.7406,239.3571,239.3571,1808.0
2022-12-15 14:15:00,249.73,249.93,249.67,249.89,1507.0,239.4147,239.6064,239.3571,239.5681,1507.0
2022-12-15 14:20:00,249.85,250.17,249.85,250.09,1797.0,239.5297,239.8365,239.5297,239.7598,1797.0
2022-12-15 14:25:00,249.98,250.15,249.82,249.96,3018.0,239.6543,239.8173,239.5009,239.6352,3018.0
2022-12-15 14:30:00,249.89,250.39,249.88,250.38,13010.0,239.5681,240.0474,239.5585,240.0378,13010.0
2022-12-15 14:35:00,250.38,250.63,250.03,250.62,6993.0,240.0378,240.2775,239.7023,240.2679,6993.0
2022-12-15 14:40:00,250.63,250.71,250.51,250.69,4488.0,240.2775,240.3542,240.1624,240.335,4488.0
2022-12-15 14:45:00,250.7,250.7,250.4,250.59,4361.0,240.3446,240.3446,240.057,240.2391,4361.0
2022-12-15 14:50:00,250.64,250.65,250.46,250.6,5898.0,240.2871,240.2967,240.1145,240.2487,5898.0
2022-12-15 14:55:00,250.62,250.71,250.48,250.55,5624.0,240.2679,240.3542,240.1337,240.2008,5624.0
2022-12-15 15:00:00,250.63,250.74,250.42,250.56,4283.0,240.2775,240.3829,240.0762,240.2104,4283.0
2022-12-15 15:05:00,250.52,250.64,250.2,250.42,5154.0,240.172,240.2871,239.8653,240.0762,5154.0
2022-12-15 15:10:00,250.38,250.46,249.79,249.99,8069.0,240.0378,240.1145,239.4722,239.6639,8069.0
2022-12-15 15:15:00,249.84,249.96,249.6,249.61,5811.0,239.5201,239.6352,239.29,239.2996,5811.0
2022-12-15 15:20:00,249.46,249.74,249.43,249.74,5044.0,239.1558,239.4243,239.1271,239.4243,5044.0
2022-12-15 15:25:00,249.76,250.06,249.69,250.06,7594.0,239.4434,239.731,239.3763,239.731,7594.0
2022-12-15 15:30:00,250.12,250.48,249.97,250.48,10076.0,239.7886,240.1337,239.6448,240.1337,10076.0
2022-12-15 15:35:00,250.45,250.45,249.73,249.89,11809.0,240.1049,240.1049,239.4147,239.5681,11809.0
2022-12-15 15:40:00,249.87,250.11,249.66,249.66,18002.0,239.5489,239.779,239.3476,239.3476,18002.0
2022-12-15 15:45:00,249.73,250.18,249.65,250.0,17315.0,239.4147,239.8461,239.338,239.6735,17315.0
2022-12-15 15:50:00,250.05,250.3,249.93,250.15,33415.0,239.7214,239.9611,239.6064,239.8173,33415.0
2022-12-15 15:55:00,250.14,250.67,250.05,250.51,72460.0,239.8077,240.3158,239.7214,240.1624,72460.0
2022-12-16 09:30:00,248.56,249.34,248.05,249.23,180088.0,238.293,239.0408,237.8041,238.9353,180088.0
2022-12-16 09:35:00,249.89,249.98,248.97,249.46,8577.0,239.5681,239.6543,238.6861,239.1558,8577.0
2022-12-16 09:40:00,249.46,250.0,248.83,248.83,7995.0,239.1558,239.6735,238.5518,238.5518,7995.0
2022-12-16 09:45:00,249.18,249.57,249.18,249.48,2340.0,238.8874,239.2613,238.8874,239.175,2340.0
2022-12-16 09:50:00,249.34,249.72,249.26,249.59,6977.0,239.0408,239.4051,238.9641,239.2804,6977.0
2022-12-16 09:55:00,249.65,249.65,248.87,249.03,11110.0,239.338,239.338,238.5902,238.7436,11110.0
2022-12-16 10:00:00,249.04,249.04,248.79,248.8,2752.0,238.7532,238.7532,238.5135,238.5231,2752.0
2022-12-16 10:05:00,248.91,248.97,248.2,248.28,9718.0,238.6285,238.6861,237.9479,238.0246,9718.0
2022-12-16 10:10:00,248.1,248.21,247.64,247.93,4722.0,237.852,237.9575,237.411,237.689,4722.0
2022-12-16 10:15:00,247.94,248.39,247.6,248.39,11867.0,237.6986,238.13,237.3726,238.13,11867.0
2022-12-16 10:20:00,248.36,248.52,248.31,248.31,3490.0,238.1013,238.2546,238.0533,238.0533,3490.0
2022-12-16 10:25:00,248.17,248.29,247.94,247.94,4869.0,237.9191,238.0341,237.6986,237.6986,4869.0
2022-12-16 10:30:00,247.92,248.1,247.35,247.36,3783.0,237.6794,237.852,237.133,237.1426,3783.0
2022-12-16 10:35:00,247.48,247.57,247.32,247.46,4863.0,237.2576,237.3439,237.1042,237.2384,4863.0
2022-12-16 10:40:00,247.34,247.62,247.25,247.38,4844.0,237.1234,237.3918,237.0371,237.1617,4844.0
2022-12-16 10:45:00,247.06,247.25,246.98,247.17,5536.0,236.855,237.0371,236.7783,236.9604,5536.0
2022-12-16 10:50:00,247.1,247.19,246.75,247.13,8873.0,236.8933,236.9796,236.5578,236.9221,8873.0
2022-12-16 10:55:00,247.24,247.72,247.22,247.7,11583.0,237.0275,237.4877,237.0083,237.4685,11583.0
2022-12-16 11:00:00,247.67,247.84,247.6,247.67,7995.0,237.4398,237.6027,237.3726,237.4398,7995.0
2022-12-16 11:05:00,247.77,248.0,247.29,247.29,11578.0,237.5356,237.7561,237.0755,237.0755,11578.0
2022-12-16 11:10:00,247.37,247.58,247.11,247.58,10678.0,237.1521,237.3535,236.9029,237.3535,10678.0
2022-12-16 11:15:00,247.91,248.12,247.81,247.91,8085.0,237.6698,237.8712,237.574,237.6698,8085.0
2022-12-16 11:20:00,248.0,248.25,247.88,247.93,11499.0,237.7561,237.9958,237.6411,237.689,11499.0
2022-12-16 11:25:00,247.99,248.09,247.63,247.75,12577.0,237.7465,237.8424,237.4014,237.5165,12577.0
2022-12-16 11:30:00,247.8,248.09,247.79,248.05,4766.0,237.5644,237.8424,237.5548,237.8041,4766.0
2022-12-16 11:35:00,248.08,248.17,248.04,248.15,2379.0,237.8328,237.9191,237.7945,237.8999,2379.0
2022-12-16 11:40:00,247.98,248.02,247.43,247.53,3193.0,237.737,237.7753,237.2097,237.3055,3193.0
2022-12-16 11:45:00,247.44,247.58,247.28,247.31,2559.0,237.2193,237.3535,237.0659,237.0946,2559.0
2022-12-16 11:50:00,247.29,247.47,247.29,247.34,1682.0,237.0755,237.248,237.0755,237.1234,1682.0
2022-12-16 11:55:00,247.33,247.34,247.19,247.2,1700.0,237.1138,237.1234,236.9796,236.9892,1700.0
2022-12-16 12:00:00,247.27,247.44,247.09,247.39,2950.0,237.0563,237.2193,236.8837,237.1713,2950.0
2022-12-16 12:05:00,247.48,247.48,247.33,247.4,2918.0,237.2576,237.2576,237.1138,237.1809,2918.0
2022-12-16 12:10:00,247.41,247.66,247.36,247.64,6599.0,237.1905,237.4302,237.1426,237.411,6599.0
2022-12-16 12:15:00,247.71,247.87,247.55,247.75,4551.0,237.4781,237.6315,237.3247,237.5165,4551.0
2022-12-16 12:20:00,247.75,247.75,247.46,247.67,6431.0,237.5165,237.5165,237.2384,237.4398,6431.0
2022-12-16 12:25:00,247.74,247.83,247.7,247.82,2492.0,237.5069,237.5931,237.4685,237.5836,2492.0
2022-12-16 12:30:00,247.82,247.88,247.69,247.83,6685.0,237.5836,237.6411,237.4589,237.5931,6685.0
2022-12-16 12:35:00,247.84,248.18,247.82,248.04,3784.0,237.6027,237.9287,237.5836,237.7945,3784.0
2022-12-16 12:40:00,248.03,248.03,247.71,247.8,5701.0,237.7849,237.7849,237.4781,237.5644,5701.0
2022-12-16 12:45:00,247.76,247.94,247.7,247.79,4947.0,237.526,237.6986,237.4685,237.5548,4947.0
2022-12-16 12:50:00,247.75,247.75,247.54,247.66,4635.0,237.5165,237.5165,237.3151,237.4302,4635.0
2022-12-16 12:55:00,247.7,247.71,247.56,247.65,4440.0,237.4685,237.4781,237.3343,237.4206,4440.0
2022-12-16 13:00:00,247.71,248.15,247.71,247.98,2455.0,237.4781,237.8999,237.4781,237.737,2455.0
2022-12-16 13:05:00,247.96,248.26,247.96,248.21,2984.0,237.7178,238.0054,237.7178,237.9575,2984.0
2022-12-16 13:10:00,248.16,248.34,248.08,248.09,9789.0,237.9095,238.0821,237.8328,237.8424,9789.0
2022-12-16 13:15:00,248.04,248.55,248.04,248.39,3615.0,237.7945,238.2834,237.7945,238.13,3615.0
2022-12-16 13:20:00,248.35,248.62,248.34,248.55,3923.0,238.0917,238.3505,238.0821,238.2834,3923.0
2022-12-16 13:25:00,248.55,248.55,248.35,248.35,2036.0,238.2834,238.2834,238.0917,238.0917,2036.0
2022-12-16 13:30:00,248.33,248.59,248.32,248.54,2538.0,238.0725,238.3218,238.0629,238.2738,2538.0
2022-12-16 13:35:00,248.49,248.49,248.09,248.09,4339.0,238.2259,238.2259,237.8424,237.8424,4339.0
2022-12-16 13:40:00,248.06,248.12,247.95,248.04,3147.0,237.8136,237.8712,237.7082,237.7945,3147.0
2022-12-16 13:45:00,248.09,248.23,248.09,248.22,5473.0,237.8424,237.9766,237.8424,237.967,5473.0
2022-12-16 13:50:00,248.22,248.28,247.89,247.93,3842.0,237.967,238.0246,237.6507,237.689,3842.0
2022-12-16 13:55:00,247.84,247.94,247.71,247.77,2990.0,237.6027,237.6986,237.4781,237.5356,2990.0
2022-12-16 14:00:00,247.72,248.19,247.67,248.12,8713.0,237.4877,237.9383,237.4398,237.8712,8713.0
2022-12-16 14:05:00,248.05,248.28,248.01,248.28,4768.0,237.8041,238.0246,237.7657,238.0246,4768.0
2022-12-16 14:10:00,248.27,248.58,248.24,248.53,3099.0,238.015,238.3122,237.9862,238.2642,3099.0
2022-12-16 14:15:00,248.53,248.84,248.53,248.69,4593.0,238.2642,238.5614,238.2642,238.4176,4593.0
2022-12-16 14:20:00,248.67,248.67,248.4,248.66,4814.0,238.3985,238.3985,238.1396,238.3889,4814.0
2022-12-16 14:25:00,248.67,248.67,248.35,248.35,3923.0,238.3985,238.3985,238.0917,238.0917,3923.0
2022-12-16 14:30:00,248.34,248.47,248.23,248.28,5206.0,238.0821,238.2067,237.9766,238.0246,5206.0
2022-12-16 14:35:00,248.36,248.64,248.36,248.64,5799.0,238.1013,238.3697,238.1013,238.3697,5799.0
2022-12-16 14:40:00,248.65,248.84,248.65,248.74,4341.0,238.3793,238.5614,238.3793,238.4656,4341.0
2022-12-16 14:45:00,248.72,248.78,248.38,248.62,4923.0,238.4464,238.5039,238.1204,238.3505,4923.0
2022-12-16 14:50:00,248.68,249.13,248.64,249.09,6352.0,238.408,238.8394,238.3697,238.8011,6352.0
2022-12-16 14:55:00,249.19,249.51,249.12,249.24,9695.0,238.897,239.2038,238.8299,238.9449,9695.0
2022-12-16 15:00:00,249.19,249.37,249.19,249.26,7182.0,238.897,239.0695,238.897,238.9641,7182.0
2022-12-16 15:05:00,249.23,249.23,248.79,248.81,9721.0,238.9353,238.9353,238.5135,238.5327,9721.0
2022-12-16 15:10:00,248.77,249.18,248.68,249.15,12547.0,238.4943,238.8874,238.408,238.8586,12547.0
2022-12-16 15:15:00,249.3,249.41,248.92,248.93,7256.0,239.0024,239.1079,238.6381,238.6477,7256.0
2022-12-16 15:20:00,248.85,249.12,248.73,248.99,11068.0,238.571,238.8299,238.456,238.7052,11068.0
2022-12-16 15:25:00,249.01,249.17,248.84,249.11,5031.0,238.7244,238.8778,238.5614,238.8203,5031.0
2022-12-16 15:30:00,249.15,249.45,249.11,249.38,13669.0,238.8586,239.1462,238.8203,239.0791,13669.0
2022-12-16 15:35:00,249.32,249.65,249.31,249.41,11120.0,239.0216,239.338,239.012,239.1079,11120.0
2022-12-16 15:40:00,249.34,249.58,249.27,249.34,13662.0,239.0408,239.2709,238.9737,239.0408,13662.0
2022-12-16 15:45:00,249.31,249.49,249.17,249.41,18227.0,239.012,239.1846,238.8778,239.1079,18227.0
2022-12-16 15:50:00,249.38,249.66,249.18,249.33,35452.0,239.0791,239.3476,238.8874,239.0312,35452.0
2022-12-16 15:55:00,249.36,249.85,249.11,249.34,115881.0,239.0599,239.5297,238.8203,239.0408,115881.0
2022-12-19 09:30:00,249.66,249.99,249.11,249.65,15160.0,239.3476,239.6639,238.8203,239.338,15160.0
2022-12-19 09:35:00,249.49,249.62,248.98,249.48,3961.0,239.1846,239.3092,238.6956,239.175,3961.0
2022-12-19 09:40:00,249.46,249.66,248.62,248.83,4003.0,239.1558,239.3476,238.3505,238.5518,4003.0
2022-12-19 09:45:00,249.01,249.27,248.6,248.61,5389.0,238.7244,238.9737,238.3313,238.3409,5389.0
2022-12-19 09:50:00,248.54,248.88,248.37,248.87,4533.0,238.2738,238.5998,238.1108,238.5902,4533.0
2022-12-19 09:55:00,249.03,249.35,248.71,249.27,12126.0,238.7436,239.0504,238.4368,238.9737,12126.0
2022-12-19 10:00:00,249.22,249.52,249.0,249.45,18883.0,238.9257,239.2133,238.7148,239.1462,18883.0
2022-12-19 10:05:00,249.35,249.6,249.33,249.49,4140.0,239.0504,239.29,239.0312,239.1846,4140.0
2022-12-19 10:10:00,249.64,250.26,249.63,250.25,54799.0,239.3284,239.9228,239.3188,239.9132,54799.0
2022-12-19 10:15:00,250.31,250.56,250.19,250.46,1250.0,239.9707,240.2104,239.8557,240.1145,1250.0
2022-12-19 10:20:00,250.45,250.64,250.24,250.38,2537.0,240.1049,240.2871,239.9036,240.0378,2537.0
2022-12-19 10:25:00,250.37,250.81,250.23,250.81,2679.0,240.0282,240.4501,239.894,240.4501,2679.0
2022-12-19 10:30:00,250.79,250.81,250.32,250.42,2831.0,240.4309,240.4501,239.9803,240.0762,2831.0
2022-12-19 10:35:00,250.42,250.51,250.31,250.41,4254.0,240.0762,240.1624,239.9707,240.0666,4254.0
2022-12-19 10:40:00,250.46,250.61,250.28,250.48,8011.0,240.1145,240.2583,239.9419,240.1337,8011.0
2022-12-19 10:45:00,250.42,250.48,250.2,250.4,6888.0,240.0762,240.1337,239.8653,240.057,6888.0
2022-12-19 10:50:00,250.3,250.33,250.12,250.14,5127.0,239.9611,239.9899,239.7886,239.8077,5127.0
2022-12-19 10:55:00,250.14,250.14,249.94,250.12,4637.0,239.8077,239.8077,239.616,239.7886,4637.0
2022-12-19 11:00:00,250.02,250.05,249.66,249.77,2016.0,239.6927,239.7214,239.3476,239.453,2016.0
2022-12-19 11:05:00,249.76,249.98,249.69,249.84,3685.0,239.4434,239.6543,239.3763,239.5201,3685.0
2022-12-19 11:10:00,249.91,250.06,249.65,249.73,5975.0,239.5872,239.731,239.338,239.4147,5975.0
2022-12-19 11:15:00,249.74,249.74,249.53,249.64,5609.0,239.4243,239.4243,239.2229,239.3284,5609.0
2022-12-19 11:20:00,249.69,249.69,249.28,249.28,6405.0,239.3763,239.3763,238.9833,238.9833,6405.0
2022-12-19 11:25:00,249.34,249.34,249.03,249.17,1510.0,239.0408,239.0408,238.7436,238.8778,1510.0
2022-12-19 11:30:00,249.18,249.36,248.95,249.05,4872.0,238.8874,239.0599,238.6669,238.7628,4872.0
2022-12-19 11:35:00,248.98,249.43,248.95,249.42,5068.0,238.6956,239.1271,238.6669,239.1175,5068.0
2022-12-19 11:40:00,249.4,249.45,249.16,249.33,2322.0,239.0983,239.1462,238.8682,239.0312,2322.0
2022-12-19 11:45:00,249.5,249.73,249.32,249.49,7644.0,239.1942,239.4147,239.0216,239.1846,7644.0
2022-12-19 11:50:00,249.45,249.62,249.33,249.62,5589.0,239.1462,239.3092,239.0312,239.3092,5589.0
2022-12-19 11:55:00,249.69,249.69,249.49,249.54,4046.0,239.3763,239.3763,239.1846,239.2325,4046.0
2022-12-19 12:00:00,249.5,249.92,249.1,249.92,9013.0,239.1942,239.5968,238.8107,239.5968,9013.0
2022-12-19 12:05:00,249.82,249.84,249.72,249.73,3470.0,239.5009,239.5201,239.4051,239.4147,3470.0
2022-12-19 12:10:00,249.8,250.02,249.67,250.01,10964.0,239.4818,239.6927,239.3571,239.6831,10964.0
2022-12-19 12:15:00,250.09,250.11,249.95,250.05,3642.0,239.7598,239.779,239.6256,239.7214,3642.0
2022-12-19 12:20:00,250.07,250.11,249.91,250.01,5752.0,239.7406,239.779,239.5872,239.6831,5752.0
2022-12-19 12:25:00,249.96,249.99,249.63,249.7,2467.0,239.6352,239.6639,239.3188,239.3859,2467.0
2022-12-19 12:30:00,249.69,249.69,249.12,249.13,3626.0,239.3763,239.3763,238.8299,238.8394,3626.0
2022-12-19 12:35:00,249.16,249.16,248.96,249.01,27872.0,238.8682,238.8682,238.6765,238.7244,27872.0
2022-12-19 12:40:00,249.01,249.35,248.97,249.32,1636.0,238.7244,239.0504,238.6861,239.0216,1636.0
2022-12-19 12:45:00,249.34,249.85,249.34,249.72,2152.0,239.0408,239.5297,239.0408,239.4051,2152.0
2022-12-19 12:50:00,249.69,249.71,249.55,249.58,2500.0,239.3763,239.3955,239.2421,239.2709,2500.0
2022-12-19 12:55:00,249.64,249.68,249.6,249.62,1864.0,239.3284,239.3667,239.29,239.3092,1864.0
2022-12-19 13:00:00,249.69,249.69,249.32,249.36,4190.0,239.3763,239.3763,239.0216,239.0599,4190.0
2022-12-19 13:05:00,249.43,249.46,249.3,249.3,2757.0,239.1271,239.1558,239.0024,239.0024,2757.0
2022-12-19 13:10:00,249.28,249.56,249.26,249.55,4102.0,238.9833,239.2517,238.9641,239.2421,4102.0
2022-12-19 13:15:00,249.58,249.58,249.36,249.36,2200.0,239.2709,239.2709,239.0599,239.0599,2200.0
2022-12-19 13:20:00,249.45,249.63,249.39,249.56,3907.0,239.1462,239.3188,239.0887,239.2517,3907.0
2022-12-19 13:25:00,249.6,249.68,249.32,249.39,4041.0,239.29,239.3667,239.0216,239.0887,4041.0
2022-12-19 13:30:00,249.35,249.52,249.2,249.2,18741.0,239.0504,239.2133,238.9066,238.9066,18741.0
2022-12-19 13:35:00,249.18,249.18,248.97,248.98,2949.0,238.8874,238.8874,238.6861,238.6956,2949.0
2022-12-19 13:40:00,248.98,248.98,248.51,248.51,2274.0,238.6956,238.6956,238.2451,238.2451,2274.0
2022-12-19 13:45:00,248.45,248.81,248.4,248.79,5277.0,238.1875,238.5327,238.1396,238.5135,5277.0
2022-12-19 13:50:00,248.71,248.85,248.56,248.56,2126.0,238.4368,238.571,238.293,238.293,2126.0
2022-12-19 13:55:00,248.56,248.63,248.5,248.59,3700.0,238.293,238.3601,238.2355,238.3218,3700.0
2022-12-19 14:00:00,248.61,248.61,248.2,248.31,4563.0,238.3409,238.3409,237.9479,238.0533,4563.0
2022-12-19 14:05:00,248.34,248.55,248.28,248.37,20271.0,238.0821,238.2834,238.0246,238.1108,20271.0
2022-12-19 14:10:00,248.3,248.52,248.29,248.51,3121.0,238.0437,238.2546,238.0341,238.2451,3121.0
2022-12-19 14:15:00,248.51,248.51,248.36,248.38,1618.0,238.2451,238.2451,238.1013,238.1204,1618.0
2022-12-19 14:20:00,248.38,248.53,248.11,248.21,2926.0,238.1204,238.2642,237.8616,237.9575,2926.0
2022-12-19 14:25:00,248.21,248.28,248.09,248.09,2180.0,237.9575,238.0246,237.8424,237.8424,2180.0
2022-12-19 14:30:00,248.14,248.34,248.07,248.33,4052.0,237.8903,238.0821,237.8232,238.0725,4052.0
2022-12-19 14:35:00,248.26,248.31,248.08,248.15,6362.0,238.0054,238.0533,237.8328,237.8999,6362.0
2022-12-19 14:40:00,248.21,248.24,247.95,248.12,25479.0,237.9575,237.9862,237.7082,237.8712,25479.0
2022-12-19 14:45:00,248.1,248.33,248.02,248.03,5491.0,237.852,238.0725,237.7753,237.7849,5491.0
2022-12-19 14:50:00,248.03,248.03,247.73,247.76,2836.0,237.7849,237.7849,237.4973,237.526,2836.0
2022-12-19 14:55:00,247.78,247.95,247.78,247.95,4342.0,237.5452,237.7082,237.5452,237.7082,4342.0
2022-12-19 15:00:00,247.95,248.02,247.62,247.7,7561.0,237.7082,237.7753,237.3918,237.4685,7561.0
2022-12-19 15:05:00,247.69,247.91,247.66,247.9,3240.0,237.4589,237.6698,237.4302,237.6603,3240.0
2022-12-19 15:10:00,247.86,247.96,247.75,247.91,9750.0,237.6219,237.7178,237.5165,237.6698,9750.0
2022-12-19 15:15:00,247.87,248.07,247.87,247.9,4176.0,237.6315,237.8232,237.6315,237.6603,4176.0
2022-12-19 15:20:00,247.85,247.89,247.67,247.87,8828.0,237.6123,237.6507,237.4398,237.6315,8828.0
2022-12-19 15:25:00,247.92,248.06,247.86,248.04,7463.0,237.6794,237.8136,237.6219,237.7945,7463.0
2022-12-19 15:30:00,248.04,248.27,248.03,248.15,7073.0,237.7945,238.015,237.7849,237.8999,7073.0
2022-12-19 15:35:00,248.12,248.27,247.67,247.67,7839.0,237.8712,238.015,237.4398,237.4398,7839.0
2022-12-19 15:40:00,247.77,247.97,247.71,247.86,9384.0,237.5356,237.7274,237.4781,237.6219,9384.0
2022-12-19 15:45:00,247.86,247.93,247.68,247.69,12189.0,237.6219,237.689,237.4493,237.4589,12189.0
2022-12-19 15:50:00,247.76,248.05,247.66,248.05,21200.0,237.526,237.8041,237.4302,237.8041,21200.0
2022-12-19 15:55:00,248.02,248.64,248.0,248.45,75611.0,237.7753,238.3697,237.7561,238.1875,75611.0
2022-12-20 09:30:00,248.76,249.82,248.07,249.44,11539.0,238.4847,239.5009,237.8232,239.1366,11539.0
2022-12-20 09:35:00,249.42,249.7,249.31,249.45,5390.0,239.1175,239.3859,239.012,239.1462,5390.0
2022-12-20 09:40:00,249.44,249.55,248.54,248.64,18142.0,239.1366,239.2421,238.2738,238.3697,18142.0
2022-12-20 09:45:00,248.66,249.27,248.54,249.24,13297.0,238.3889,238.9737,238.2738,238.9449,13297.0
2022-12-20 09:50:00,249.29,249.5,248.85,249.47,15363.0,238.9928,239.1942,238.571,239.1654,15363.0
2022-12-20 09:55:00,249.52,249.74,249.15,249.51,12713.0,239.2133,239.4243,238.8586,239.2038,12713.0
2022-12-20 10:00:00,249.51,249.82,249.51,249.82,2964.0,239.2038,239.5009,239.2038,239.5009,2964.0
2022-12-20 10:05:00,249.68,250.66,249.68,250.6,10276.0,239.3667,240.3063,239.3667,240.2487,10276.0
2022-12-20 10:10:00,250.59,250.6,250.2,250.37,12206.0,240.2391,240.2487,239.8653,240.0282,12206.0
2022-12-20 10:15:00,250.31,250.74,250.28,250.63,12013.0,239.9707,240.3829,239.9419,240.2775,12013.0
2022-12-20 10:20:00,250.59,250.77,250.53,250.69,5880.0,240.2391,240.4117,240.1816,240.335,5880.0
2022-12-20 10:25:00,250.69,250.7,250.2,250.33,4432.0,240.335,240.3446,239.8653,239.9899,4432.0
2022-12-20 10:30:00,250.43,250.59,250.2,250.45,9763.0,240.0858,240.2391,239.8653,240.1049,9763.0
2022-12-20 10:35:00,250.5,250.86,250.5,250.78,3971.0,240.1529,240.498,240.1529,240.4213,3971.0
2022-12-20 10:40:00,250.7,250.74,250.57,250.71,8067.0,240.3446,240.3829,240.22,240.3542,8067.0
2022-12-20 10:45:00,250.74,251.01,250.74,250.94,3784.0,240.3829,240.6418,240.3829,240.5747,3784.0
2022-12-20 10:50:00,250.96,251.12,250.9,251.06,3088.0,240.5939,240.7473,240.5363,240.6897,3088.0
2022-12-20 10:55:00,251.14,251.22,250.69,250.7,21935.0,240.7664,240.8431,240.335,240.3446,21935.0
2022-12-20 11:00:00,250.77,250.81,250.32,250.52,21135.0,240.4117,240.4501,239.9803,240.172,21135.0
2022-12-20 11:05:00,250.51,250.78,250.5,250.68,15041.0,240.1624,240.4213,240.1529,240.3254,15041.0
2022-12-20 11:10:00,250.62,250.66,250.36,250.53,7235.0,240.2679,240.3063,240.0186,240.1816,7235.0
2022-12-20 11:15:00,250.53,250.59,249.92,250.05,14960.0,240.1816,240.2391,239.5968,239.7214,14960.0
2022-12-20 11:20:00,250.13,250.21,249.83,249.89,8356.0,239.7981,239.8748,239.5105,239.5681,8356.0
2022-12-20 11:25:00,249.85,249.95,249.63,249.95,14670.0,239.5297,239.6256,239.3188,239.6256,14670.0
2022-12-20 11:30:00,249.95,250.26,249.95,250.23,2425.0,239.6256,239.9228,239.6256,239.894,2425.0
2022-12-20 11:35:00,250.29,250.5,250.12,250.44,9764.0,239.9515,240.1529,239.7886,240.0953,9764.0
2022-12-20 11:40:00,250.39,250.47,249.9,250.09,4103.0,240.0474,240.1241,239.5776,239.7598,4103.0
2022-12-20 11:45:00,250.11,250.24,250.04,250.14,1400.0,239.779,239.9036,239.7119,239.8077,1400.0
2022-12-20 11:50:00,250.29,250.31,250.1,250.11,2912.0,239.9515,239.9707,239.7694,239.779,2912.0
2022-12-20 11:55:00,250.09,250.5,249.99,250.49,4795.0,239.7598,240.1529,239.6639,240.1433,4795.0
2022-12-20 12:00:00,250.5,250.59,250.43,250.59,2900.0,240.1529,240.2391,240.0858,240.2391,2900.0
2022-12-20 12:05:00,250.54,250.65,250.33,250.33,4356.0,240.1912,240.2967,239.9899,239.9899,4356.0
2022-12-20 12:10:00,250.35,250.71,250.31,250.49,12937.0,240.0091,240.3542,239.9707,240.1433,12937.0
2022-12-20 12:15:00,250.44,250.56,250.37,250.56,3851.0,240.0953,240.2104,240.0282,240.2104,3851.0
2022-12-20 12:20:00,250.52,250.66,250.52,250.63,2260.0,240.172,240.3063,240.172,240.2775,2260.0
2022-12-20 12:25:00,250.65,250.66,250.34,250.35,4078.0,240.2967,240.3063,239.9995,240.0091,4078.0
2022-12-20 12:30:00,250.34,250.45,250.17,250.18,9026.0,239.9995,240.1049,239.8365,239.8461,9026.0
2022-12-20 12:35:00,250.11,250.33,250.06,250.33,2244.0,239.779,239.9899,239.731,239.9899,2244.0
2022-12-20 12:40:00,250.38,250.42,250.21,250.25,3860.0,240.0378,240.0762,239.8748,239.9132,3860.0
2022-12-20 12:45:00,250.32,250.32,250.07,250.2,3915.0,239.9803,239.9803,239.7406,239.8653,3915.0
2022-12-20 12:50:00,250.09,250.4,250.04,250.4,2343.0,239.7598,240.057,239.7119,240.057,2343.0
2022-12-20 12:55:00,250.29,250.45,250.29,250.45,1708.0,239.9515,240.1049,239.9515,240.1049,1708.0
2022-12-20 13:00:00,250.54,250.7,250.46,250.47,1914.0,240.1912,240.3446,240.1145,240.1241,1914.0
2022-12-20 13:05:00,250.5,250.5,250.24,250.31,2110.0,240.1529,240.1529,239.9036,239.9707,2110.0
2022-12-20 13:10:00,250.26,250.41,250.13,250.4,1700.0,239.9228,240.0666,239.7981,240.057,1700.0
2022-12-20 13:15:00,250.44,250.5,250.02,250.04,1895.0,240.0953,240.1529,239.6927,239.7119,1895.0
2022-12-20 13:20:00,249.94,250.14,249.93,250.06,1900.0,239.616,239.8077,239.6064,239.731,1900.0
2022-12-20 13:25:00,249.96,250.24,249.96,250.04,2742.0,239.6352,239.9036,239.6352,239.7119,2742.0
2022-12-20 13:30:00,250.01,250.35,250.01,250.34,2464.0,239.6831,240.0091,239.6831,239.9995,2464.0
2022-12-20 13:35:00,250.35,250.54,250.3,250.54,2291.0,240.0091,240.1912,239.9611,240.1912,2291.0
2022-12-20 13:40:00,250.51,251.2,250.51,250.98,15147.0,240.1624,240.8239,240.1624,240.613,15147.0
2022-12-20 13:45:00,251.05,251.05,250.75,250.77,2728.0,240.6801,240.6801,240.3925,240.4117,2728.0
2022-12-20 13:50:00,250.66,250.85,250.66,250.72,3821.0,240.3063,240.4884,240.3063,240.3638,3821.0
2022-12-20 13:55:00,250.79,250.8,250.59,250.59,2092.0,240.4309,240.4405,240.2391,240.2391,2092.0
2022-12-20 14:00:00,250.59,250.97,250.51,250.88,7367.0,240.2391,240.6034,240.1624,240.5172,7367.0
2022-12-20 14:05:00,250.91,251.1,250.62,251.0,7640.0,240.5459,240.7281,240.2679,240.6322,7640.0
2022-12-20 14:10:00,250.99,251.08,250.98,251.05,1797.0,240.6226,240.7089,240.613,240.6801,1797.0
2022-12-20 14:15:00,251.05,251.05,250.94,251.0,4591.0,240.6801,240.6801,240.5747,240.6322,4591.0
2022-12-20 14:20:00,250.89,250.95,250.83,250.83,1983.0,240.5268,240.5843,240.4692,240.4692,1983.0
2022-12-20 14:25:00,250.83,250.83,250.61,250.61,2684.0,240.4692,240.4692,240.2583,240.2583,2684.0
2022-12-20 14:30:00,250.6,250.6,250.23,250.23,2105.0,240.2487,240.2487,239.894,239.894,2105.0
2022-12-20 14:35:00,250.22,250.23,249.94,250.15,3286.0,239.8844,239.894,239.616,239.8173,3286.0
2022-12-20 14:40:00,250.24,250.24,250.0,250.08,3559.0,239.9036,239.9036,239.6735,239.7502,3559.0
2022-12-20 14:45:00,250.08,250.09,249.9,250.03,2789.0,239.7502,239.7598,239.5776,239.7023,2789.0
2022-12-20 14:50:00,250.04,250.1,249.89,250.09,1763.0,239.7119,239.7694,239.5681,239.7598,1763.0
2022-12-20 14:55:00,250.07,250.08,249.95,250.05,3632.0,239.7406,239.7502,239.6256,239.7214,3632.0
2022-12-20 15:00:00,250.06,250.06,249.78,249.81,4547.0,239.731,239.731,239.4626,239.4914,4547.0
2022-12-20 15:05:00,249.84,249.91,249.51,249.56,4456.0,239.5201,239.5872,239.2038,239.2517,4456.0
2022-12-20 15:10:00,249.6,249.75,249.57,249.73,1906.0,239.29,239.4338,239.2613,239.4147,1906.0
2022-12-20 15:15:00,249.79,250.09,249.79,249.88,3025.0,239.4722,239.7598,239.4722,239.5585,3025.0
2022-12-20 15:20:00,249.78,250.0,249.68,249.97,7535.0,239.4626,239.6735,239.3667,239.6448,7535.0
2022-12-20 15:25:00,249.97,250.05,249.83,250.02,11978.0,239.6448,239.7214,239.5105,239.6927,11978.0
2022-12-20 15:30:00,250.0,250.0,249.72,249.82,5650.0,239.6735,239.6735,239.4051,239.5009,5650.0
2022-12-20 15:35:00,249.86,249.87,249.58,249.72,11378.0,239.5393,239.5489,239.2709,239.4051,11378.0
2022-12-20 15:40:00,249.74,249.74,249.36,249.36,9705.0,239.4243,239.4243,239.0599,239.0599,9705.0
2022-12-20 15:45:00,249.42,249.56,249.22,249.56,13284.0,239.1175,239.2517,238.9257,239.2517,13284.0
2022-12-20 15:50:00,249.56,249.56,248.78,248.91,36338.0,239.2517,239.2517,238.5039,238.6285,36338.0
2022-12-20 15:55:00,248.93,249.33,248.89,249.25,109848.0,238.6477,239.0312,238.6094,238.9545,109848.0
2022-12-21 09:30:00,250.95,252.08,250.65,251.59,15268.0,240.5843,241.6676,240.2967,241.1978,15268.0
2022-12-21 09:35:00,251.29,252.11,251.29,252.11,1040.0,240.9102,241.6964,240.9102,241.6964,1040.0
2022-12-21 09:40:00,251.94,252.16,251.59,251.93,4078.0,241.5334,241.7443,241.1978,241.5238,4078.0
2022-12-21 09:45:00,252.21,252.35,252.0,252.35,4945.0,241.7922,241.9264,241.5909,241.9264,4945.0
2022-12-21 09:50:00,252.26,252.61,252.09,252.39,4723.0,241.8402,242.1757,241.6772,241.9648,4723.0
2022-12-21 09:55:00,252.39,252.56,252.29,252.53,2750.0,241.9648,242.1278,241.8689,242.099,2750.0
2022-12-21 10:00:00,252.64,253.36,252.64,253.36,3617.0,242.2045,242.8947,242.2045,242.8947,3617.0
2022-12-21 10:05:00,253.36,253.37,253.17,253.28,4315.0,242.8947,242.9043,242.7126,242.818,4315.0
2022-12-21 10:10:00,253.31,253.42,253.07,253.21,3382.0,242.8468,242.9522,242.6167,242.7509,3382.0
2022-12-21 10:15:00,253.27,253.4,253.01,253.01,10850.0,242.8084,242.9331,242.5592,242.5592,10850.0
2022-12-21 10:20:00,253.05,253.4,252.98,253.36,8353.0,242.5975,242.9331,242.5304,242.8947,8353.0
2022-12-21 10:25:00,253.42,253.97,253.42,253.78,4388.0,242.9522,243.4795,242.9522,243.2974,4388.0
2022-12-21 10:30:00,254.0,254.3,253.98,254.11,3706.0,243.5083,243.7959,243.4891,243.6137,3706.0
2022-12-21 10:35:00,254.11,254.37,253.99,254.37,3384.0,243.6137,243.863,243.4987,243.863,3384.0
2022-12-21 10:40:00,254.26,254.49,254.16,254.29,2536.0,243.7575,243.978,243.6617,243.7863,2536.0
2022-12-21 10:45:00,254.27,254.27,253.89,254.21,4545.0,243.7671,243.7671,243.4028,243.7096,4545.0
2022-12-21 10:50:00,254.26,254.27,253.99,254.01,2200.0,243.7575,243.7671,243.4987,243.5179,2200.0
2022-12-21 10:55:00,254.07,254.27,254.05,254.09,2866.0,243.5754,243.7671,243.5562,243.5946,2866.0
2022-12-21 11:00:00,254.16,254.27,254.04,254.16,2789.0,243.6617,243.7671,243.5466,243.6617,2789.0
2022-12-21 11:05:00,254.09,254.18,253.76,254.18,4810.0,243.5946,243.6809,243.2782,243.6809,4810.0
2022-12-21 11:10:00,254.13,254.2,253.67,253.75,1720.0,243.6329,243.7,243.1919,243.2686,1720.0
2022-12-21 11:15:00,253.68,253.81,253.5,253.54,1418.0,243.2015,243.3261,243.0289,243.0673,1418.0
2022-12-21 11:20:00,253.66,253.71,253.45,253.45,2599.0,243.1823,243.2303,242.981,242.981,2599.0
2022-12-21 11:25:00,253.54,253.59,253.45,253.5,2837.0,243.0673,243.1152,242.981,243.0289,2837.0
2022-12-21 11:30:00,253.45,253.55,253.12,253.13,8192.0,242.981,243.0769,242.6646,242.6742,8192.0
2022-12-21 11:35:00,253.19,253.35,253.04,253.04,5207.0,242.7317,242.8851,242.5879,242.5879,5207.0
2022-12-21 11:40:00,252.98,252.98,252.87,252.96,900.0,242.5304,242.5304,242.425,242.5112,900.0
2022-12-21 11:45:00,252.88,252.9,252.64,252.69,2201.0,242.4346,242.4537,242.2045,242.2524,2201.0
2022-12-21 11:50:00,252.66,252.79,252.65,252.66,1146.0,242.2236,242.3483,242.2141,242.2236,1146.0
2022-12-21 11:55:00,252.73,253.03,252.72,252.88,4315.0,242.2907,242.5784,242.2812,242.4346,4315.0
2022-12-21 12:00:00,252.92,252.92,252.77,252.8,1907.0,242.4729,242.4729,242.3291,242.3579,1907.0
2022-12-21 12:05:00,252.74,252.83,252.62,252.62,2421.0,242.3003,242.3866,242.1853,242.1853,2421.0
2022-12-21 12:10:00,252.6,252.79,252.51,252.7,2357.0,242.1661,242.3483,242.0798,242.262,2357.0
2022-12-21 12:15:00,252.69,252.75,252.59,252.61,3573.0,242.2524,242.3099,242.1565,242.1757,3573.0
2022-12-21 12:20:00,252.61,253.0,252.6,252.88,5769.0,242.1757,242.5496,242.1661,242.4346,5769.0
2022-12-21 12:25:00,252.92,252.92,252.65,252.68,2515.0,242.4729,242.4729,242.2141,242.2428,2515.0
2022-12-21 12:30:00,252.68,252.77,252.45,252.45,3207.0,242.2428,242.3291,242.0223,242.0223,3207.0
2022-12-21 12:35:00,252.44,252.6,252.43,252.56,3300.0,242.0127,242.1661,242.0031,242.1278,3300.0
2022-12-21 12:40:00,252.36,252.36,252.22,252.34,1523.0,241.936,241.936,241.8018,241.9169,1523.0
2022-12-21 12:45:00,252.43,252.43,252.24,252.36,1872.0,242.0031,242.0031,241.821,241.936,1872.0
2022-12-21 12:50:00,252.34,252.41,252.34,252.37,1569.0,241.9169,241.984,241.9169,241.9456,1569.0
2022-12-21 12:55:00,252.37,252.68,252.28,252.68,3817.0,241.9456,242.2428,241.8593,242.2428,3817.0
2022-12-21 13:00:00,252.62,252.71,252.55,252.55,3244.0,242.1853,242.2716,242.1182,242.1182,3244.0
2022-12-21 13:05:00,252.53,252.62,252.4,252.55,8943.0,242.099,242.1853,241.9744,242.1182,8943.0
2022-12-21 13:10:00,252.6,252.6,252.38,252.45,2728.0,242.1661,242.1661,241.9552,242.0223,2728.0
2022-12-21 13:15:00,252.38,252.52,252.37,252.52,1394.0,241.9552,242.0894,241.9456,242.0894,1394.0
2022-12-21 13:20:00,252.34,252.38,252.18,252.24,3995.0,241.9169,241.9552,241.7635,241.821,3995.0
2022-12-21 13:25:00,252.29,252.34,252.11,252.26,3103.0,241.8689,241.9169,241.6964,241.8402,3103.0
2022-12-21 13:30:00,252.4,252.68,252.4,252.51,1779.0,241.9744,242.2428,241.9744,242.0798,1779.0
2022-12-21 13:35:00,252.35,252.57,252.35,252.45,2099.0,241.9264,242.1374,241.9264,242.0223,2099.0
2022-12-21 13:40:00,252.51,252.6,252.46,252.5,3544.0,242.0798,242.1661,242.0319,242.0702,3544.0
2022-12-21 13:45:00,252.59,252.73,252.59,252.63,2538.0,242.1565,242.2907,242.1565,242.1949,2538.0
2022-12-21 13:50:00,252.63,252.68,252.54,252.68,3112.0,242.1949,242.2428,242.1086,242.2428,3112.0
2022-12-21 13:55:00,252.66,252.74,252.49,252.54,3801.0,242.2236,242.3003,242.0607,242.1086,3801.0
2022-12-21 14:00:00,252.55,253.03,252.52,253.03,1941.0,242.1182,242.5784,242.0894,242.5784,1941.0
2022-12-21 14:05:00,252.95,252.95,252.8,252.8,3370.0,242.5017,242.5017,242.3579,242.3579,3370.0
2022-12-21 14:10:00,252.87,253.03,252.75,252.98,3005.0,242.425,242.5784,242.3099,242.5304,3005.0
2022-12-21 14:15:00,252.95,252.95,252.77,252.77,2212.0,242.5017,242.5017,242.3291,242.3291,2212.0
2022-12-21 14:20:00,252.81,252.82,252.62,252.62,2502.0,242.3674,242.377,242.1853,242.1853,2502.0
2022-12-21 14:25:00,252.67,252.67,252.44,252.45,1148.0,242.2332,242.2332,242.0127,242.0223,1148.0
2022-12-21 14:30:00,252.46,252.7,252.46,252.7,3800.0,242.0319,242.262,242.0319,242.262,3800.0
2022-12-21 14:35:00,252.69,252.69,252.35,252.47,4510.0,242.2524,242.2524,241.9264,242.0415,4510.0
2022-12-21 14:40:00,252.47,252.84,252.45,252.84,11911.0,242.0415,242.3962,242.0223,242.3962,11911.0
2022-12-21 14:45:00,252.82,252.93,252.65,252.67,3606.0,242.377,242.4825,242.2141,242.2332,3606.0
2022-12-21 14:50:00,252.5,252.71,252.48,252.71,6356.0,242.0702,242.2716,242.0511,242.2716,6356.0
2022-12-21 14:55:00,252.7,252.71,252.44,252.5,14308.0,242.262,242.2716,242.0127,242.0702,14308.0
2022-12-21 15:00:00,252.57,252.59,252.48,252.55,3088.0,242.1374,242.1565,242.0511,242.1182,3088.0
2022-12-21 15:05:00,252.53,252.53,252.21,252.27,1801.0,242.099,242.099,241.7922,241.8497,1801.0
2022-12-21 15:10:00,252.28,252.45,252.18,252.37,1383.0,241.8593,242.0223,241.7635,241.9456,1383.0
2022-12-21 15:15:00,252.37,252.46,252.29,252.36,2263.0,241.9456,242.0319,241.8689,241.936,2263.0
2022-12-21 15:20:00,252.37,252.45,252.2,252.26,7529.0,241.9456,242.0223,241.7826,241.8402,7529.0
2022-12-21 15:25:00,252.23,252.3,252.0,252.06,6316.0,241.8114,241.8785,241.5909,241.6484,6316.0
2022-12-21 15:30:00,252.03,252.3,252.03,252.24,6283.0,241.6197,241.8785,241.6197,241.821,6283.0
2022-12-21 15:35:00,252.23,252.29,252.14,252.16,5512.0,241.8114,241.8689,241.7251,241.7443,5512.0
2022-12-21 15:40:00,252.22,252.31,252.11,252.31,6758.0,241.8018,241.8881,241.6964,241.8881,6758.0
2022-12-21 15:45:00,252.32,252.53,252.25,252.52,10903.0,241.8977,242.099,241.8306,242.0894,10903.0
2022-12-21 15:50:00,252.48,252.81,252.46,252.81,20388.0,242.0511,242.3674,242.0319,242.3674,20388.0
2022-12-21 15:55:00,252.86,253.43,252.86,253.35,54767.0,242.4154,242.9618,242.4154,242.8851,54767.0
2022-12-22 09:30:00,252.75,253.85,251.12,252.8,7948.0,242.3099,243.3645,240.7473,242.3579,7948.0
2022-12-22 09:35:00,252.68,253.23,252.26,252.71,1388.0,242.2428,242.7701,241.8402,242.2716,1388.0
2022-12-22 09:40:00,252.98,252.98,252.29,252.49,3645.0,242.5304,242.5304,241.8689,242.0607,3645.0
2022-12-22 09:45:00,252.52,252.64,252.25,252.6,2451.0,242.0894,242.2045,241.8306,242.1661,2451.0
2022-12-22 09:50:00,252.74,253.0,252.66,252.76,2300.0,242.3003,242.5496,242.2236,242.3195,2300.0
2022-12-22 09:55:00,252.78,253.34,252.53,253.34,6791.0,242.3387,242.8756,242.099,242.8756,6791.0
2022-12-22 10:00:00,252.86,252.9,252.36,252.57,4960.0,242.4154,242.4537,241.936,242.1374,4960.0
2022-12-22 10:05:00,252.69,253.18,252.69,252.94,2747.0,242.2524,242.7222,242.2524,242.4921,2747.0
2022-12-22 10:10:00,252.97,253.38,252.81,253.38,3033.0,242.5208,242.9139,242.3674,242.9139,3033.0
2022-12-22 10:15:00,253.18,253.29,253.01,253.18,3142.0,242.7222,242.8276,242.5592,242.7222,3142.0
2022-12-22 10:20:00,253.34,253.52,253.23,253.28,1902.0,242.8756,243.0481,242.7701,242.818,1902.0
2022-12-22 10:25:00,253.27,253.39,253.03,253.03,5085.0,242.8084,242.9235,242.5784,242.5784,5085.0
2022-12-22 10:30:00,252.8,253.04,252.72,252.76,4435.0,242.3579,242.5879,242.2812,242.3195,4435.0
2022-12-22 10:35:00,252.76,252.85,252.59,252.63,3865.0,242.3195,242.4058,242.1565,242.1949,3865.0
2022-12-22 10:40:00,252.64,252.68,252.44,252.58,1644.0,242.2045,242.2428,242.0127,242.1469,1644.0
2022-12-22 10:45:00,252.57,252.71,252.44,252.54,3735.0,242.1374,242.2716,242.0127,242.1086,3735.0
2022-12-22 10:50:00,252.53,252.61,252.49,252.59,2572.0,242.099,242.1757,242.0607,242.1565,2572.0
2022-12-22 10:55:00,252.58,252.71,252.46,252.6,2527.0,242.1469,242.2716,242.0319,242.1661,2527.0
2022-12-22 11:00:00,252.58,252.58,252.33,252.56,1400.0,242.1469,242.1469,241.9073,242.1278,1400.0
2022-12-22 11:05:00,252.5,252.55,252.32,252.32,2439.0,242.0702,242.1182,241.8977,241.8977,2439.0
2022-12-22 11:10:00,252.26,252.5,252.17,252.37,3130.0,241.8402,242.0702,241.7539,241.9456,3130.0
2022-12-22 11:15:00,252.37,252.77,252.32,252.48,5566.0,241.9456,242.3291,241.8977,242.0511,5566.0
2022-12-22 11:20:00,252.44,252.83,252.44,252.8,3760.0,242.0127,242.3866,242.0127,242.3579,3760.0
2022-12-22 11:25:00,252.88,252.89,252.49,252.74,2500.0,242.4346,242.4441,242.0607,242.3003,2500.0
2022-12-22 11:30:00,252.76,252.78,252.64,252.77,1301.0,242.3195,242.3387,242.2045,242.3291,1301.0
2022-12-22 11:35:00,252.85,252.95,252.43,252.43,6115.0,242.4058,242.5017,242.0031,242.0031,6115.0
2022-12-22 11:40:00,252.43,252.5,252.19,252.46,2304.0,242.0031,242.0702,241.7731,242.0319,2304.0
2022-12-22 11:45:00,252.46,252.59,252.35,252.5,2957.0,242.0319,242.1565,241.9264,242.0702,2957.0
2022-12-22 11:50:00,252.48,252.54,252.36,252.44,3210.0,242.0511,242.1086,241.936,242.0127,3210.0
2022-12-22 11:55:00,252.34,252.55,252.32,252.51,2444.0,241.9169,242.1182,241.8977,242.0798,2444.0
2022-12-22 12:00:00,252.53,252.53,252.22,252.22,2475.0,242.099,242.099,241.8018,241.8018,2475.0
2022-12-22 12:05:00,252.13,252.23,252.08,252.18,3818.0,241.7155,241.8114,241.6676,241.7635,3818.0
2022-12-22 12:10:00,252.19,252.19,251.98,251.99,2444.0,241.7731,241.7731,241.5717,241.5813,2444.0
2022-12-22 12:15:00,251.95,252.19,251.95,252.19,2348.0,241.543,241.7731,241.543,241.7731,2348.0
2022-12-22 12:20:00,252.24,252.38,251.8,251.81,2845.0,241.821,241.9552,241.3992,241.4087,2845.0
2022-12-22 12:25:00,251.86,251.87,251.45,251.46,2408.0,241.4567,241.4663,241.0636,241.0732,2408.0
2022-12-22 12:30:00,251.71,251.71,251.47,251.59,2427.0,241.3129,241.3129,241.0828,241.1978,2427.0
2022-12-22 12:35:00,251.59,251.69,251.57,251.69,2300.0,241.1978,241.2937,241.1787,241.2937,2300.0
2022-12-22 12:40:00,251.63,251.63,251.29,251.5,2174.0,241.2362,241.2362,240.9102,241.1116,2174.0
2022-12-22 12:45:00,251.49,251.71,251.49,251.67,1552.0,241.102,241.3129,241.102,241.2745,1552.0
2022-12-22 12:50:00,251.77,251.77,251.55,251.57,1980.0,241.3704,241.3704,241.1595,241.1787,1980.0
2022-12-22 12:55:00,251.53,251.69,251.49,251.49,2807.0,241.1403,241.2937,241.102,241.102,2807.0
2022-12-22 13:00:00,251.52,251.52,250.96,251.05,3042.0,241.1307,241.1307,240.5939,240.6801,3042.0
2022-12-22 13:05:00,250.95,250.97,250.48,250.53,3224.0,240.5843,240.6034,240.1337,240.1816,3224.0
2022-12-22 13:10:00,250.6,251.08,250.6,250.99,2020.0,240.2487,240.7089,240.2487,240.6226,2020.0
2022-12-22 13:15:00,250.85,251.01,250.85,250.94,1303.0,240.4884,240.6418,240.4884,240.5747,1303.0
2022-12-22 13:20:00,250.89,250.9,250.73,250.81,935.0,240.5268,240.5363,240.3734,240.4501,935.0
2022-12-22 13:25:00,250.88,250.96,250.79,250.83,2385.0,240.5172,240.5939,240.4309,240.4692,2385.0
2022-12-22 13:30:00,250.85,250.85,250.36,250.37,2000.0,240.4884,240.4884,240.0186,240.0282,2000.0
2022-12-22 13:35:00,250.5,250.59,250.3,250.59,1300.0,240.1529,240.2391,239.9611,240.2391,1300.0
2022-12-22 13:40:00,250.65,251.06,250.63,250.63,2345.0,240.2967,240.6897,240.2775,240.2775,2345.0
2022-12-22 13:45:00,250.63,250.96,250.62,250.64,1819.0,240.2775,240.5939,240.2679,240.2871,1819.0
2022-12-22 13:50:00,250.65,250.91,250.55,250.91,8746.0,240.2967,240.5459,240.2008,240.5459,8746.0
2022-12-22 13:55:00,250.87,251.33,250.79,251.21,15684.0,240.5076,240.9486,240.4309,240.8335,15684.0
2022-12-22 14:00:00,251.22,251.5,251.11,251.14,5187.0,240.8431,241.1116,240.7377,240.7664,5187.0
2022-12-22 14:05:00,251.08,251.25,250.75,250.75,6460.0,240.7089,240.8719,240.3925,240.3925,6460.0
2022-12-22 14:10:00,250.79,251.22,250.79,251.22,10780.0,240.4309,240.8431,240.4309,240.8431,10780.0
2022-12-22 14:15:00,251.22,251.22,250.91,251.03,4229.0,240.8431,240.8431,240.5459,240.661,4229.0
2022-12-22 14:20:00,251.06,251.2,250.83,251.14,3232.0,240.6897,240.8239,240.4692,240.7664,3232.0
2022-12-22 14:25:00,251.12,251.29,251.06,251.26,5695.0,240.7473,240.9102,240.6897,240.8815,5695.0
2022-12-22 14:30:00,251.34,251.49,251.1,251.49,3400.0,240.9582,241.102,240.7281,241.102,3400.0
2022-12-22 14:35:00,251.52,251.52,251.08,251.16,3528.0,241.1307,241.1307,240.7089,240.7856,3528.0
2022-12-22 14:40:00,251.17,251.24,250.97,251.24,8918.0,240.7952,240.8623,240.6034,240.8623,8918.0
2022-12-22 14:45:00,251.22,251.77,251.21,251.77,2291.0,240.8431,241.3704,240.8335,241.3704,2291.0
2022-12-22 14:50:00,251.66,252.0,251.61,251.94,2358.0,241.2649,241.5909,241.217,241.5334,2358.0
2022-12-22 14:55:00,252.01,252.33,251.92,252.31,2297.0,241.6005,241.9073,241.5142,241.8881,2297.0
2022-12-22 15:00:00,252.43,252.43,252.19,252.24,2596.0,242.0031,242.0031,241.7731,241.821,2596.0
2022-12-22 15:05:00,252.28,252.5,252.25,252.43,8113.0,241.8593,242.0702,241.8306,242.0031,8113.0
2022-12-22 15:10:00,252.43,252.43,252.26,252.41,2718.0,242.0031,242.0031,241.8402,241.984,2718.0
2022-12-22 15:15:00,252.4,252.61,252.4,252.5,16103.0,241.9744,242.1757,241.9744,242.0702,16103.0
2022-12-22 15:20:00,252.6,252.85,252.55,252.77,11962.0,242.1661,242.4058,242.1182,242.3291,11962.0
2022-12-22 15:25:00,252.77,252.93,252.57,252.89,6599.0,242.3291,242.4825,242.1374,242.4441,6599.0
2022-12-22 15:30:00,252.99,252.99,252.61,252.61,10832.0,242.54,242.54,242.1757,242.1757,10832.0
2022-12-22 15:35:00,252.69,252.93,252.6,252.88,8488.0,242.2524,242.4825,242.1661,242.4346,8488.0
2022-12-22 15:40:00,252.92,252.93,252.76,252.76,9510.0,242.4729,242.4825,242.3195,242.3195,9510.0
2022-12-22 15:45:00,252.71,252.93,252.56,252.93,15330.0,242.2716,242.4825,242.1278,242.4825,15330.0
2022-12-22 15:50:00,252.95,253.52,252.95,253.44,19935.0,242.5017,243.0481,242.5017,242.9714,19935.0
2022-12-22 15:55:00,253.45,253.72,253.19,253.62,53867.0,242.981,243.2399,242.7317,243.144,53867.0
2022-12-23 09:30:00,253.51,255.35,253.51,254.39,13140.0,243.0385,244.8025,243.0385,243.8822,13140.0
2022-12-23 09:35:00,254.29,254.8,253.27,253.74,3286.0,243.7863,244.2752,242.8084,243.259,3286.0
2022-12-23 09:40:00,253.8,254.51,253.77,254.41,1578.0,243.3166,243.9972,243.2878,243.9014,1578.0
2022-12-23 09:45:00,253.97,254.1,253.3,253.3,2344.0,243.4795,243.6042,242.8372,242.8372,2344.0
2022-12-23 09:50:00,253.29,253.31,252.5,252.5,2509.0,242.8276,242.8468,242.0702,242.0702,2509.0
2022-12-23 09:55:00,252.39,252.9,252.34,252.9,1646.0,241.9648,242.4537,241.9169,242.4537,1646.0
2022-12-23 10:00:00,252.9,254.34,252.9,253.05,5730.0,242.4537,243.8342,242.4537,242.5975,5730.0
2022-12-23 10:05:00,252.99,253.51,252.71,253.51,2463.0,242.54,243.0385,242.2716,243.0385,2463.0
2022-12-23 10:10:00,253.43,253.56,253.25,253.55,2301.0,242.9618,243.0865,242.7893,243.0769,2301.0
2022-12-23 10:15:00,253.27,254.27,253.26,253.9,9884.0,242.8084,243.7671,242.7989,243.4124,9884.0
2022-12-23 10:20:00,253.82,254.32,253.81,254.22,1713.0,243.3357,243.8151,243.3261,243.7192,1713.0
2022-12-23 10:25:00,254.31,254.41,254.05,254.11,1803.0,243.8055,243.9014,243.5562,243.6137,1803.0
2022-12-23 10:30:00,254.19,254.68,254.17,254.48,1580.0,243.6904,244.1602,243.6713,243.9685,1580.0
2022-12-23 10:35:00,254.58,254.71,254.35,254.62,2320.0,244.0643,244.189,243.8438,244.1027,2320.0
2022-12-23 10:40:00,254.5,254.74,254.34,254.69,3030.0,243.9876,244.2177,243.8342,244.1698,3030.0
2022-12-23 10:45:00,254.69,254.72,254.38,254.54,1425.0,244.1698,244.1985,243.8726,244.026,1425.0
2022-12-23 10:50:00,254.46,254.54,254.29,254.4,2878.0,243.9493,244.026,243.7863,243.8918,2878.0
2022-12-23 10:55:00,254.38,254.38,254.04,254.04,1543.0,243.8726,243.8726,243.5466,243.5466,1543.0
2022-12-23 11:00:00,254.07,254.1,253.66,253.71,2348.0,243.5754,243.6042,243.1823,243.2303,2348.0
2022-12-23 11:05:00,253.8,253.8,253.49,253.64,8667.0,243.3166,243.3166,243.0194,243.1632,8667.0
2022-12-23 11:10:00,253.72,254.04,253.72,253.79,8603.0,243.2399,243.5466,243.2399,243.307,8603.0
2022-12-23 11:15:00,253.71,253.92,253.6,253.86,4137.0,243.2303,243.4316,243.1248,243.3741,4137.0
2022-12-23 11:20:00,253.91,254.29,253.9,254.11,3352.0,243.422,243.7863,243.4124,243.6137,3352.0
2022-12-23 11:25:00,254.09,254.26,253.89,253.89,1554.0,243.5946,243.7575,243.4028,243.4028,1554.0
2022-12-23 11:30:00,254.0,254.17,253.66,254.12,2200.0,243.5083,243.6713,243.1823,243.6233,2200.0
2022-12-23 11:35:00,254.06,254.52,253.98,254.52,5732.0,243.5658,244.0068,243.4891,244.0068,5732.0
2022-12-23 11:40:00,254.45,254.64,254.35,254.35,1300.0,243.9397,244.1219,243.8438,243.8438,1300.0
2022-12-23 11:45:00,254.37,254.67,254.28,254.59,2214.0,243.863,244.1506,243.7767,244.0739,2214.0
2022-12-23 11:50:00,254.64,254.64,254.47,254.47,621.0,244.1219,244.1219,243.9589,243.9589,621.0
2022-12-23 11:55:00,254.49,254.7,254.43,254.7,1656.0,243.978,244.1794,243.9205,244.1794,1656.0
2022-12-23 12:00:00,254.81,255.06,254.81,254.85,1600.0,244.2848,244.5245,244.2848,244.3232,1600.0
2022-12-23 12:05:00,254.94,254.94,254.7,254.7,974.0,244.4095,244.4095,244.1794,244.1794,974.0
2022-12-23 12:10:00,254.7,254.87,254.63,254.81,4124.0,244.1794,244.3424,244.1123,244.2848,4124.0
2022-12-23 12:15:00,254.88,255.0,254.84,254.99,1939.0,244.3519,244.467,244.3136,244.4574,1939.0
2022-12-23 12:20:00,255.0,255.1,254.88,254.98,2007.0,244.467,244.5629,244.3519,244.4478,2007.0
2022-12-23 12:25:00,254.87,254.99,254.73,254.83,2290.0,244.3424,244.4574,244.2081,244.304,2290.0
2022-12-23 12:30:00,254.77,254.92,254.71,254.92,1557.0,244.2465,244.3903,244.189,244.3903,1557.0
2022-12-23 12:35:00,255.01,255.12,254.81,254.81,1961.0,244.4766,244.582,244.2848,244.2848,1961.0
2022-12-23 12:40:00,254.77,254.89,254.53,254.54,1180.0,244.2465,244.3615,244.0164,244.026,1180.0
2022-12-23 12:45:00,254.78,255.06,254.71,254.71,2469.0,244.2561,244.5245,244.189,244.189,2469.0
2022-12-23 12:50:00,254.66,254.76,254.62,254.62,1567.0,244.141,244.2369,244.1027,244.1027,1567.0
2022-12-23 12:55:00,254.69,255.1,254.68,254.99,1738.0,244.1698,244.5629,244.1602,244.4574,1738.0
2022-12-23 13:00:00,254.99,254.99,254.81,254.98,1000.0,244.4574,244.4574,244.2848,244.4478,1000.0
2022-12-23 13:05:00,255.0,255.0,254.85,254.88,1349.0,244.467,244.467,244.3232,244.3519,1349.0
2022-12-23 13:10:00,254.95,255.13,254.71,254.71,1925.0,244.419,244.5916,244.189,244.189,1925.0
2022-12-23 13:15:00,254.71,254.9,254.71,254.89,1834.0,244.189,244.3711,244.189,244.3615,1834.0
2022-12-23 13:20:00,254.8,254.8,254.42,254.42,2800.0,244.2752,244.2752,243.9109,243.9109,2800.0
2022-12-23 13:25:00,254.38,254.6,254.37,254.58,2662.0,243.8726,244.0835,243.863,244.0643,2662.0
2022-12-23 13:30:00,254.52,254.61,254.49,254.59,1360.0,244.0068,244.0931,243.978,244.0739,1360.0
2022-12-23 13:35:00,254.58,254.84,254.58,254.63,2705.0,244.0643,244.3136,244.0643,244.1123,2705.0
2022-12-23 13:40:00,254.56,254.56,253.92,253.92,3993.0,244.0452,244.0452,243.4316,243.4316,3993.0
2022-12-23 13:45:00,253.92,254.16,253.67,253.99,3662.0,243.4316,243.6617,243.1919,243.4987,3662.0
2022-12-23 13:50:00,253.99,253.99,253.61,253.66,4024.0,243.4987,243.4987,243.1344,243.1823,4024.0
2022-12-23 13:55:00,253.63,253.78,253.41,253.77,2440.0,243.1536,243.2974,242.9427,243.2878,2440.0
2022-12-23 14:00:00,253.68,253.68,253.44,253.53,1000.0,243.2015,243.2015,242.9714,243.0577,1000.0
2022-12-23 14:05:00,253.59,253.89,253.58,253.61,1365.0,243.1152,243.4028,243.1056,243.1344,1365.0
2022-12-23 14:10:00,253.68,253.8,253.64,253.68,1751.0,243.2015,243.3166,243.1632,243.2015,1751.0
2022-12-23 14:15:00,253.67,253.98,253.67,253.74,3688.0,243.1919,243.4891,243.1919,243.259,3688.0
2022-12-23 14:20:00,253.8,253.95,253.62,253.75,2197.0,243.3166,243.4604,243.144,243.2686,2197.0
2022-12-23 14:25:00,253.66,253.86,253.66,253.74,2200.0,243.1823,243.3741,243.1823,243.259,2200.0
2022-12-23 14:30:00,253.67,253.93,253.67,253.87,3801.0,243.1919,243.4412,243.1919,243.3837,3801.0
2022-12-23 14:35:00,253.87,253.99,253.84,253.99,2892.0,243.3837,243.4987,243.3549,243.4987,2892.0
2022-12-23 14:40:00,253.99,253.99,253.8,253.8,1647.0,243.4987,243.4987,243.3166,243.3166,1647.0
2022-12-23 14:45:00,253.8,253.87,253.68,253.68,2475.0,243.3166,243.3837,243.2015,243.2015,2475.0
2022-12-23 14:50:00,253.75,254.01,253.74,253.99,5277.0,243.2686,243.5179,243.259,243.4987,5277.0
2022-12-23 14:55:00,254.07,254.13,253.89,254.13,2805.0,243.5754,243.6329,243.4028,243.6329,2805.0
2022-12-23 15:00:00,254.17,254.36,254.09,254.28,2447.0,243.6713,243.8534,243.5946,243.7767,2447.0
2022-12-23 15:05:00,254.22,254.34,254.2,254.21,4519.0,243.7192,243.8342,243.7,243.7096,4519.0
2022-12-23 15:10:00,254.34,254.45,254.25,254.4,4103.0,243.8342,243.9397,243.748,243.8918,4103.0
2022-12-23 15:15:00,254.43,254.52,254.06,254.07,4398.0,243.9205,244.0068,243.5658,243.5754,4398.0
2022-12-23 15:20:00,254.05,254.1,253.91,253.92,3350.0,243.5562,243.6042,243.422,243.4316,3350.0
2022-12-23 15:25:00,253.97,254.05,253.74,253.89,5164.0,243.4795,243.5562,243.259,243.4028,5164.0
2022-12-23 15:30:00,253.87,254.02,253.65,253.82,5033.0,243.3837,243.5275,243.1727,243.3357,5033.0
2022-12-23 15:35:00,253.86,253.99,253.73,253.86,5137.0,243.3741,243.4987,243.2494,243.3741,5137.0
2022-12-23 15:40:00,253.89,254.26,253.89,254.26,4614.0,243.4028,243.7575,243.4028,243.7575,4614.0
2022-12-23 15:45:00,254.26,254.54,254.23,254.51,12108.0,243.7575,244.026,243.7288,243.9972,12108.0
2022-12-23 15:50:00,254.46,254.46,254.2,254.38,21724.0,243.9493,243.9493,243.7,243.8726,21724.0
2022-12-23 15:55:00,254.27,254.57,254.27,254.46,29988.0,243.7671,244.0547,243.7671,243.9493,29988.0
2022-12-27 09:30:00,254.68,255.18,253.31,253.31,12139.0,244.1602,244.6395,242.8468,242.8468,12139.0
2022-12-27 09:35:00,252.89,253.32,252.89,253.32,1600.0,242.4441,242.8564,242.4441,242.8564,1600.0
2022-12-27 09:40:00,253.49,254.08,253.48,253.71,1199.0,243.0194,243.585,243.0098,243.2303,1199.0
2022-12-27 09:45:00,253.38,253.71,252.95,253.47,5865.0,242.9139,243.2303,242.5017,243.0002,5865.0
2022-12-27 09:50:00,253.66,253.83,253.4,253.61,3508.0,243.1823,243.3453,242.9331,243.1344,3508.0
2022-12-27 09:55:00,253.47,253.52,253.18,253.48,3156.0,243.0002,243.0481,242.7222,243.0098,3156.0
2022-12-27 10:00:00,253.61,253.61,252.99,253.46,3495.0,243.1344,243.1344,242.54,242.9906,3495.0
2022-12-27 10:05:00,253.76,254.05,253.59,254.05,3486.0,243.2782,243.5562,243.1152,243.5562,3486.0
2022-12-27 10:10:00,254.09,254.1,253.7,254.0,6625.0,243.5946,243.6042,243.2207,243.5083,6625.0
2022-12-27 10:15:00,254.06,254.53,253.9,254.44,2819.0,243.5658,244.0164,243.4124,243.9301,2819.0
2022-12-27 10:20:00,254.55,254.74,254.2,254.32,3637.0,244.0356,244.2177,243.7,243.8151,3637.0
2022-12-27 10:25:00,254.24,254.43,254.0,254.15,3037.0,243.7384,243.9205,243.5083,243.6521,3037.0
2022-12-27 10:30:00,254.14,254.3,253.93,254.04,700.0,243.6425,243.7959,243.4412,243.5466,700.0
2022-12-27 10:35:00,253.97,254.12,253.87,254.12,1964.0,243.4795,243.6233,243.3837,243.6233,1964.0
2022-12-27 10:40:00,254.19,254.28,254.06,254.24,1116.0,243.6904,243.7767,243.5658,243.7384,1116.0
2022-12-27 10:45:00,254.24,254.54,254.24,254.46,2754.0,243.7384,244.026,243.7384,243.9493,2754.0
2022-12-27 10:50:00,254.46,254.47,254.1,254.45,11854.0,243.9493,243.9589,243.6042,243.9397,11854.0
2022-12-27 10:55:00,254.32,254.32,253.98,254.15,2407.0,243.8151,243.8151,243.4891,243.6521,2407.0
2022-12-27 11:00:00,254.0,254.49,253.99,254.49,2989.0,243.5083,243.978,243.4987,243.978,2989.0
2022-12-27 11:05:00,254.39,254.53,254.22,254.53,1992.0,243.8822,244.0164,243.7192,244.0164,1992.0
2022-12-27 11:10:00,254.48,254.51,254.2,254.2,1458.0,243.9685,243.9972,243.7,243.7,1458.0
2022-12-27 11:15:00,254.31,254.45,254.26,254.32,1492.0,243.8055,243.9397,243.7575,243.8151,1492.0
2022-12-27 11:20:00,254.36,254.56,254.33,254.56,995.0,243.8534,244.0452,243.8247,244.0452,995.0
2022-12-27 11:25:00,254.47,254.47,254.26,254.47,4069.0,243.9589,243.9589,243.7575,243.9589,4069.0
2022-12-27 11:30:00,254.54,254.97,254.54,254.97,11778.0,244.026,244.4382,244.026,244.4382,11778.0
2022-12-27 11:35:00,254.93,254.94,254.51,254.82,5244.0,244.3999,244.4095,243.9972,244.2944,5244.0
2022-12-27 11:40:00,254.84,255.08,254.84,255.01,1000.0,244.3136,244.5437,244.3136,244.4766,1000.0
2022-12-27 11:45:00,255.17,255.34,255.17,255.22,567.0,244.63,244.7929,244.63,244.6779,567.0
2022-12-27 11:50:00,255.25,255.25,254.98,254.98,1748.0,244.7067,244.7067,244.4478,244.4478,1748.0
2022-12-27 11:55:00,255.03,255.08,254.89,255.06,1956.0,244.4957,244.5437,244.3615,244.5245,1956.0
2022-12-27 12:00:00,255.08,255.19,255.08,255.12,1200.0,244.5437,244.6491,244.5437,244.582,1200.0
2022-12-27 12:05:00,255.3,255.38,255.26,255.27,809.0,244.7546,244.8313,244.7162,244.7258,809.0
2022-12-27 12:10:00,255.37,255.52,255.37,255.49,1531.0,244.8217,244.9655,244.8217,244.9367,1531.0
2022-12-27 12:15:00,255.47,255.48,255.28,255.36,2383.0,244.9176,244.9272,244.7354,244.8121,2383.0
2022-12-27 12:20:00,255.36,255.39,255.15,255.23,1234.0,244.8121,244.8409,244.6108,244.6875,1234.0
2022-12-27 12:25:00,255.16,255.16,255.16,255.16,100.0,244.6204,244.6204,244.6204,244.6204,100.0
2022-12-27 12:30:00,255.26,255.26,255.09,255.09,1275.0,244.7162,244.7162,244.5533,244.5533,1275.0
2022-12-27 12:35:00,255.26,255.31,255.24,255.25,710.0,244.7162,244.7642,244.6971,244.7067,710.0
2022-12-27 12:40:00,255.25,255.25,255.1,255.13,1132.0,244.7067,244.7067,244.5629,244.5916,1132.0
2022-12-27 12:45:00,255.01,255.01,254.79,254.79,918.0,244.4766,244.4766,244.2657,244.2657,918.0
2022-12-27 12:50:00,254.74,255.24,254.74,255.16,2764.0,244.2177,244.6971,244.2177,244.6204,2764.0
2022-12-27 12:55:00,255.09,255.13,254.97,255.1,1697.0,244.5533,244.5916,244.4382,244.5629,1697.0
2022-12-27 13:00:00,255.21,255.57,255.21,255.46,2279.0,244.6683,245.0134,244.6683,244.908,2279.0
2022-12-27 13:05:00,255.52,255.52,255.48,255.48,400.0,244.9655,244.9655,244.9272,244.9272,400.0
2022-12-27 13:10:00,255.52,255.59,255.49,255.59,300.0,244.9655,245.0326,244.9367,245.0326,300.0
2022-12-27 13:15:00,255.48,255.48,255.27,255.37,2423.0,244.9272,244.9272,244.7258,244.8217,2423.0
2022-12-27 13:20:00,255.42,255.49,255.37,255.45,1436.0,244.8696,244.9367,244.8217,244.8984,1436.0
2022-12-27 13:25:00,255.42,255.42,255.27,255.27,478.0,244.8696,244.8696,244.7258,244.7258,478.0
2022-12-27 13:30:00,255.36,255.38,255.2,255.38,2196.0,244.8121,244.8313,244.6587,244.8313,2196.0
2022-12-27 13:35:00,255.3,255.38,255.29,255.36,900.0,244.7546,244.8313,244.745,244.8121,900.0
2022-12-27 13:40:00,255.27,255.31,255.25,255.26,892.0,244.7258,244.7642,244.7067,244.7162,892.0
2022-12-27 13:45:00,255.07,255.28,255.07,255.24,1495.0,244.5341,244.7354,244.5341,244.6971,1495.0
2022-12-27 13:50:00,255.23,255.28,254.9,254.98,4390.0,244.6875,244.7354,244.3711,244.4478,4390.0
2022-12-27 13:55:00,254.85,255.13,254.83,255.13,2526.0,244.3232,244.5916,244.304,244.5916,2526.0
2022-12-27 14:00:00,255.02,255.21,254.94,255.21,2244.0,244.4862,244.6683,244.4095,244.6683,2244.0
2022-12-27 14:05:00,255.37,255.46,255.28,255.36,1668.0,244.8217,244.908,244.7354,244.8121,1668.0
2022-12-27 14:10:00,255.26,255.36,255.19,255.21,1037.0,244.7162,244.8121,244.6491,244.6683,1037.0
2022-12-27 14:15:00,255.29,255.29,254.99,255.0,1704.0,244.745,244.745,244.4574,244.467,1704.0
2022-12-27 14:20:00,254.97,255.01,254.91,254.96,817.0,244.4382,244.4766,244.3807,244.4286,817.0
2022-12-27 14:25:00,254.96,255.01,254.8,254.8,2581.0,244.4286,244.4766,244.2752,244.2752,2581.0
2022-12-27 14:30:00,254.78,254.95,254.71,254.94,1973.0,244.2561,244.419,244.189,244.4095,1973.0
2022-12-27 14:35:00,254.9,254.99,254.79,254.83,1228.0,244.3711,244.4574,244.2657,244.304,1228.0
2022-12-27 14:40:00,254.74,254.82,254.68,254.76,1707.0,244.2177,244.2944,244.1602,244.2369,1707.0
2022-12-27 14:45:00,254.83,254.95,254.82,254.89,1183.0,244.304,244.419,244.2944,244.3615,1183.0
2022-12-27 14:50:00,254.92,255.12,254.92,255.0,2670.0,244.3903,244.582,244.3903,244.467,2670.0
2022-12-27 14:55:00,254.98,255.02,254.87,254.97,3413.0,244.4478,244.4862,244.3424,244.4382,3413.0
2022-12-27 15:00:00,255.02,255.23,254.97,254.97,3313.0,244.4862,244.6875,244.4382,244.4382,3313.0
2022-12-27 15:05:00,255.03,255.18,254.96,255.11,3819.0,244.4957,244.6395,244.4286,244.5724,3819.0
2022-12-27 15:10:00,255.04,255.08,254.88,254.94,3685.0,244.5053,244.5437,244.3519,244.4095,3685.0
2022-12-27 15:15:00,255.03,255.03,254.85,254.89,3551.0,244.4957,244.4957,244.3232,244.3615,3551.0
2022-12-27 15:20:00,254.82,254.95,254.77,254.95,5264.0,244.2944,244.419,244.2465,244.419,5264.0
2022-12-27 15:25:00,254.95,255.06,254.89,255.01,4654.0,244.419,244.5245,244.3615,244.4766,4654.0
2022-12-27 15:30:00,255.15,255.48,255.14,255.34,8382.0,244.6108,244.9272,244.6012,244.7929,8382.0
2022-12-27 15:35:00,255.3,255.38,255.23,255.3,2722.0,244.7546,244.8313,244.6875,244.7546,2722.0
2022-12-27 15:40:00,255.28,255.29,255.08,255.29,6224.0,244.7354,244.745,244.5437,244.745,6224.0
2022-12-27 15:45:00,255.22,255.32,255.15,255.29,10154.0,244.6779,244.7738,244.6108,244.745,10154.0
2022-12-27 15:50:00,255.23,255.34,254.96,255.09,13367.0,244.6875,244.7929,244.4286,244.5533,13367.0
2022-12-27 15:55:00,255.1,255.4,255.1,255.28,35372.0,244.5629,244.8505,244.5629,244.7354,35372.0
2022-12-28 09:30:00,256.34,257.23,255.8,256.87,8760.0,245.7516,246.6049,245.2339,246.2597,8760.0
2022-12-28 09:35:00,257.3,257.55,256.63,257.25,1750.0,246.672,246.9117,246.0297,246.624,1750.0
2022-12-28 09:40:00,257.2,257.25,256.93,257.24,1140.0,246.5761,246.624,246.3173,246.6145,1140.0
2022-12-28 09:45:00,257.36,257.5,257.19,257.19,1676.0,246.7295,246.8637,246.5665,246.5665,1676.0
2022-12-28 09:50:00,257.19,257.19,256.34,256.49,1345.0,246.5665,246.5665,245.7516,245.8954,1345.0
2022-12-28 09:55:00,256.66,257.02,256.66,256.91,9655.0,246.0584,246.4035,246.0584,246.2981,9655.0
2022-12-28 10:00:00,256.95,257.2,256.74,256.74,1175.0,246.3364,246.5761,246.1351,246.1351,1175.0
2022-12-28 10:05:00,256.88,256.97,256.8,256.8,2804.0,246.2693,246.3556,246.1926,246.1926,2804.0
2022-12-28 10:10:00,256.67,256.83,256.58,256.6,3785.0,246.068,246.2214,245.9817,246.0009,3785.0
2022-12-28 10:15:00,256.56,256.85,256.55,256.73,4675.0,245.9625,246.2406,245.953,246.1255,4675.0
2022-12-28 10:20:00,256.75,256.75,256.38,256.38,1862.0,246.1447,246.1447,245.79,245.79,1862.0
2022-12-28 10:25:00,256.34,256.37,255.81,255.81,2892.0,245.7516,245.7804,245.2435,245.2435,2892.0
2022-12-28 10:30:00,255.75,255.9,255.69,255.69,2093.0,245.186,245.3298,245.1285,245.1285,2093.0
2022-12-28 10:35:00,255.77,255.87,255.51,255.65,3529.0,245.2052,245.301,244.9559,245.0901,3529.0
2022-12-28 10:40:00,255.75,255.81,255.42,255.42,1207.0,245.186,245.2435,244.8696,244.8696,1207.0
2022-12-28 10:45:00,255.6,255.72,255.46,255.72,2100.0,245.0422,245.1572,244.908,245.1572,2100.0
2022-12-28 10:50:00,255.69,255.69,255.35,255.35,2223.0,245.1285,245.1285,244.8025,244.8025,2223.0
2022-12-28 10:55:00,255.53,255.54,254.97,255.2,3451.0,244.9751,244.9847,244.4382,244.6587,3451.0
2022-12-28 11:00:00,255.1,255.26,254.94,255.26,2270.0,244.5629,244.7162,244.4095,244.7162,2270.0
2022-12-28 11:05:00,255.25,255.25,254.91,254.99,9943.0,244.7067,244.7067,244.3807,244.4574,9943.0
2022-12-28 11:10:00,255.09,255.24,254.78,254.78,2340.0,244.5533,244.6971,244.2561,244.2561,2340.0
2022-12-28 11:15:00,254.77,254.94,254.63,254.91,2110.0,244.2465,244.4095,244.1123,244.3807,2110.0
2022-12-28 11:20:00,254.93,255.05,254.92,255.04,1731.0,244.3999,244.5149,244.3903,244.5053,1731.0
2022-12-28 11:25:00,255.04,255.04,254.78,254.79,1010.0,244.5053,244.5053,244.2561,244.2657,1010.0
2022-12-28 11:30:00,254.88,254.9,254.65,254.65,858.0,244.3519,244.3711,244.1314,244.1314,858.0
2022-12-28 11:35:00,254.71,254.78,254.58,254.59,632.0,244.189,244.2561,244.0643,244.0739,632.0
2022-12-28 11:40:00,254.61,254.74,254.57,254.74,1300.0,244.0931,244.2177,244.0547,244.2177,1300.0
2022-12-28 11:45:00,254.71,254.73,254.45,254.55,2578.0,244.189,244.2081,243.9397,244.0356,2578.0
2022-12-28 11:50:00,254.5,254.73,254.48,254.55,1713.0,243.9876,244.2081,243.9685,244.0356,1713.0
2022-12-28 11:55:00,254.49,254.53,254.46,254.52,500.0,243.978,244.0164,243.9493,244.0068,500.0
2022-12-28 12:00:00,254.53,254.53,254.14,254.14,1300.0,244.0164,244.0164,243.6425,243.6425,1300.0
2022-12-28 12:05:00,254.07,254.15,254.0,254.15,1007.0,243.5754,243.6521,243.5083,243.6521,1007.0
2022-12-28 12:10:00,253.95,254.0,253.62,253.84,2505.0,243.4604,243.5083,243.144,243.3549,2505.0
2022-12-28 12:15:00,253.76,253.85,253.69,253.81,1598.0,243.2782,243.3645,243.2111,243.3261,1598.0
2022-12-28 12:20:00,253.75,253.75,253.49,253.54,671.0,243.2686,243.2686,243.0194,243.0673,671.0
2022-12-28 12:25:00,253.56,253.81,253.54,253.64,950.0,243.0865,243.3261,243.0673,243.1632,950.0
2022-12-28 12:30:00,253.73,253.88,253.72,253.87,1376.0,243.2494,243.3932,243.2399,243.3837,1376.0
2022-12-28 12:35:00,253.93,254.05,253.83,253.85,2444.0,243.4412,243.5562,243.3453,243.3645,2444.0
2022-12-28 12:40:00,253.67,253.74,253.61,253.74,700.0,243.1919,243.259,243.1344,243.259,700.0
2022-12-28 12:45:00,253.76,253.97,253.76,253.9,1150.0,243.2782,243.4795,243.2782,243.4124,1150.0
2022-12-28 12:50:00,253.9,254.11,253.89,254.0,1909.0,243.4124,243.6137,243.4028,243.5083,1909.0
2022-12-28 12:55:00,254.15,254.45,254.15,254.36,1451.0,243.6521,243.9397,243.6521,243.8534,1451.0
2022-12-28 13:00:00,254.32,254.63,254.3,254.53,1308.0,243.8151,244.1123,243.7959,244.0164,1308.0
2022-12-28 13:05:00,254.56,254.58,254.46,254.53,1246.0,244.0452,244.0643,243.9493,244.0164,1246.0
2022-12-28 13:10:00,254.6,254.69,254.6,254.69,526.0,244.0835,244.1698,244.0835,244.1698,526.0
2022-12-28 13:15:00,254.46,254.55,254.46,254.55,809.0,243.9493,244.0356,243.9493,244.0356,809.0
2022-12-28 13:20:00,254.7,254.7,254.56,254.57,1300.0,244.1794,244.1794,244.0452,244.0547,1300.0
2022-12-28 13:25:00,254.53,254.53,254.4,254.42,935.0,244.0164,244.0164,243.8918,243.9109,935.0
2022-12-28 13:30:00,254.41,254.45,254.3,254.32,2284.0,243.9014,243.9397,243.7959,243.8151,2284.0
2022-12-28 13:35:00,254.41,254.41,254.08,254.08,1200.0,243.9014,243.9014,243.585,243.585,1200.0
2022-12-28 13:40:00,254.15,254.3,254.13,254.3,1247.0,243.6521,243.7959,243.6329,243.7959,1247.0
2022-12-28 13:45:00,254.31,254.46,254.22,254.46,2003.0,243.8055,243.9493,243.7192,243.9493,2003.0
2022-12-28 13:50:00,254.38,254.38,253.96,254.2,1820.0,243.8726,243.8726,243.4699,243.7,1820.0
2022-12-28 13:55:00,254.14,254.2,254.13,254.2,493.0,243.6425,243.7,243.6329,243.7,493.0
2022-12-28 14:00:00,254.17,254.24,254.13,254.13,1200.0,243.6713,243.7384,243.6329,243.6329,1200.0
2022-12-28 14:05:00,254.21,254.42,254.07,254.07,4108.0,243.7096,243.9109,243.5754,243.5754,4108.0
2022-12-28 14:10:00,254.04,254.17,253.9,254.17,1467.0,243.5466,243.6713,243.4124,243.6713,1467.0
2022-12-28 14:15:00,254.05,254.26,253.97,254.21,1706.0,243.5562,243.7575,243.4795,243.7096,1706.0
2022-12-28 14:20:00,254.21,254.43,254.2,254.43,1861.0,243.7096,243.9205,243.7,243.9205,1861.0
2022-12-28 14:25:00,254.32,254.56,254.16,254.56,1799.0,243.8151,244.0452,243.6617,244.0452,1799.0
2022-12-28 14:30:00,254.47,254.82,254.47,254.51,2674.0,243.9589,244.2944,243.9589,243.9972,2674.0
2022-12-28 14:35:00,254.46,254.48,254.29,254.32,2475.0,243.9493,243.9685,243.7863,243.8151,2475.0
2022-12-28 14:40:00,254.35,254.72,254.35,254.72,1542.0,243.8438,244.1985,243.8438,244.1985,1542.0
2022-12-28 14:45:00,254.68,254.79,254.61,254.62,1805.0,244.1602,244.2657,244.0931,244.1027,1805.0
2022-12-28 14:50:00,254.58,254.6,254.41,254.41,1700.0,244.0643,244.0835,243.9014,243.9014,1700.0
2022-12-28 14:55:00,254.39,254.47,254.29,254.36,2001.0,243.8822,243.9589,243.7863,243.8534,2001.0
2022-12-28 15:00:00,254.37,254.37,253.85,253.85,1461.0,243.863,243.863,243.3645,243.3645,1461.0
2022-12-28 15:05:00,253.88,254.1,253.88,254.09,1211.0,243.3932,243.6042,243.3932,243.5946,1211.0
2022-12-28 15:10:00,253.79,253.79,253.44,253.45,1332.0,243.307,243.307,242.9714,242.981,1332.0
2022-12-28 15:15:00,253.41,253.52,253.27,253.29,3136.0,242.9427,243.0481,242.8084,242.8276,3136.0
2022-12-28 15:20:00,253.32,253.4,253.04,253.05,3277.0,242.8564,242.9331,242.5879,242.5975,3277.0
2022-12-28 15:25:00,253.16,253.57,253.15,253.33,6845.0,242.703,243.0961,242.6934,242.866,6845.0
2022-12-28 15:30:00,253.37,253.73,253.37,253.59,3483.0,242.9043,243.2494,242.9043,243.1152,3483.0
2022-12-28 15:35:00,253.66,253.8,253.47,253.79,7617.0,243.1823,243.3166,243.0002,243.307,7617.0
2022-12-28 15:40:00,253.79,253.81,253.15,253.19,9051.0,243.307,243.3261,242.6934,242.7317,9051.0
2022-12-28 15:45:00,253.1,253.31,253.03,253.29,5334.0,242.6455,242.8468,242.5784,242.8276,5334.0
2022-12-28 15:50:00,253.3,253.45,253.21,253.36,8061.0,242.8372,242.981,242.7509,242.8947,8061.0
2022-12-28 15:55:00,253.36,253.36,253.04,253.04,26385.0,242.8947,242.8947,242.5879,242.5879,26385.0
2022-12-29 09:30:00,255.25,255.25,252.94,253.15,9701.0,244.7067,244.7067,242.4921,242.6934,9701.0
2022-12-29 09:35:00,253.16,254.97,253.03,254.61,9121.0,242.703,244.4382,242.5784,244.0931,9121.0
2022-12-29 09:40:00,254.46,254.98,254.46,254.7,2727.0,243.9493,244.4478,243.9493,244.1794,2727.0
2022-12-29 09:45:00,254.75,255.28,254.49,255.01,2600.0,244.2273,244.7354,243.978,244.4766,2600.0
2022-12-29 09:50:00,255.07,255.3,254.84,255.22,3723.0,244.5341,244.7546,244.3136,244.6779,3723.0
2022-12-29 09:55:00,255.13,255.51,255.08,255.32,2746.0,244.5916,244.9559,244.5437,244.7738,2746.0
2022-12-29 10:00:00,255.21,255.7,255.21,255.59,4605.0,244.6683,245.1381,244.6683,245.0326,4605.0
2022-12-29 10:05:00,255.49,255.97,255.48,255.97,3611.0,244.9367,245.3969,244.9272,245.3969,3611.0
2022-12-29 10:10:00,255.98,256.31,255.97,256.1,1122.0,245.4065,245.7229,245.3969,245.5215,1122.0
2022-12-29 10:15:00,256.02,256.24,255.84,256.24,4331.0,245.4449,245.6558,245.2723,245.6558,4331.0
2022-12-29 10:20:00,256.14,256.55,255.94,256.55,5407.0,245.5599,245.953,245.3682,245.953,5407.0
2022-12-29 10:25:00,256.54,256.55,256.38,256.55,3566.0,245.9434,245.953,245.79,245.953,3566.0
2022-12-29 10:30:00,256.55,256.89,256.55,256.89,1100.0,245.953,246.2789,245.953,246.2789,1100.0
2022-12-29 10:35:00,257.05,257.05,256.7,256.7,2698.0,246.4323,246.4323,246.0968,246.0968,2698.0
2022-12-29 10:40:00,256.58,257.21,256.57,256.99,4777.0,245.9817,246.5857,245.9721,246.3748,4777.0
2022-12-29 10:45:00,257.01,257.08,256.95,256.99,2897.0,246.394,246.4611,246.3364,246.3748,2897.0
2022-12-29 10:50:00,257.11,257.15,257.08,257.08,1886.0,246.4898,246.5282,246.4611,246.4611,1886.0
2022-12-29 10:55:00,257.14,257.38,257.1,257.38,8009.0,246.5186,246.7487,246.4802,246.7487,8009.0
2022-12-29 11:00:00,257.25,257.38,257.13,257.18,1498.0,246.624,246.7487,246.509,246.5569,1498.0
2022-12-29 11:05:00,257.25,257.25,256.58,256.69,2398.0,246.624,246.624,245.9817,246.0872,2398.0
2022-12-29 11:10:00,256.71,256.78,256.29,256.34,4124.0,246.1064,246.1735,245.7037,245.7516,4124.0
2022-12-29 11:15:00,256.38,256.47,256.12,256.12,5161.0,245.79,245.8763,245.5407,245.5407,5161.0
2022-12-29 11:20:00,256.15,256.54,256.14,256.37,4214.0,245.5695,245.9434,245.5599,245.7804,4214.0
2022-12-29 11:25:00,256.32,256.72,256.23,256.62,6125.0,245.7325,246.1159,245.6462,246.0201,6125.0
2022-12-29 11:30:00,256.58,256.82,256.53,256.82,2373.0,245.9817,246.2118,245.9338,246.2118,2373.0
2022-12-29 11:35:00,256.79,257.1,256.78,257.1,2384.0,246.183,246.4802,246.1735,246.4802,2384.0
2022-12-29 11:40:00,257.02,257.29,256.97,257.27,3606.0,246.4035,246.6624,246.3556,246.6432,3606.0
2022-12-29 11:45:00,257.31,257.36,257.2,257.31,2065.0,246.6816,246.7295,246.5761,246.6816,2065.0
2022-12-29 11:50:00,257.27,257.45,257.27,257.31,2527.0,246.6432,246.8158,246.6432,246.6816,2527.0
2022-12-29 11:55:00,257.27,257.27,257.09,257.16,2339.0,246.6432,246.6432,246.4707,246.5378,2339.0
2022-12-29 12:00:00,257.13,257.35,257.13,257.3,1465.0,246.509,246.7199,246.509,246.672,1465.0
2022-12-29 12:05:00,257.34,257.65,257.29,257.55,2168.0,246.7103,247.0075,246.6624,246.9117,2168.0
2022-12-29 12:10:00,257.68,257.74,257.62,257.63,11537.0,247.0363,247.0938,246.9788,246.9883,11537.0
2022-12-29 12:15:00,257.66,257.91,257.66,257.86,3265.0,247.0171,247.2568,247.0171,247.2088,3265.0
2022-12-29 12:20:00,257.8,257.87,257.66,257.66,1455.0,247.1513,247.2184,247.0171,247.0171,1455.0
2022-12-29 12:25:00,257.57,257.63,257.49,257.6,1106.0,246.9308,246.9883,246.8541,246.9596,1106.0
2022-12-29 12:30:00,257.51,257.55,257.51,257.51,600.0,246.8733,246.9117,246.8733,246.8733,600.0
2022-12-29 12:35:00,257.5,257.51,257.3,257.44,1054.0,246.8637,246.8733,246.672,246.8062,1054.0
2022-12-29 12:40:00,257.44,257.48,257.4,257.44,1609.0,246.8062,246.8445,246.7678,246.8062,1609.0
2022-12-29 12:45:00,257.38,257.39,257.17,257.27,730.0,246.7487,246.7583,246.5473,246.6432,730.0
2022-12-29 12:50:00,257.38,257.66,257.38,257.58,3398.0,246.7487,247.0171,246.7487,246.9404,3398.0
2022-12-29 12:55:00,257.54,257.67,257.49,257.67,1877.0,246.9021,247.0267,246.8541,247.0267,1877.0
2022-12-29 13:00:00,257.6,257.88,257.6,257.88,2460.0,246.9596,247.228,246.9596,247.228,2460.0
2022-12-29 13:05:00,257.91,257.91,257.67,257.74,3280.0,247.2568,247.2568,247.0267,247.0938,3280.0
2022-12-29 13:10:00,257.74,257.98,257.73,257.93,5894.0,247.0938,247.3239,247.0842,247.276,5894.0
2022-12-29 13:15:00,257.86,257.86,257.65,257.65,2609.0,247.2088,247.2088,247.0075,247.0075,2609.0
2022-12-29 13:20:00,257.63,257.68,257.47,257.68,3210.0,246.9883,247.0363,246.835,247.0363,3210.0
2022-12-29 13:25:00,257.68,257.86,257.68,257.8,2828.0,247.0363,247.2088,247.0363,247.1513,2828.0
2022-12-29 13:30:00,257.77,258.0,257.7,257.96,6172.0,247.1226,247.3431,247.0555,247.3047,6172.0
2022-12-29 13:35:00,257.94,258.26,257.89,258.26,3532.0,247.2855,247.5923,247.2376,247.5923,3532.0
2022-12-29 13:40:00,258.19,258.38,258.18,258.33,2804.0,247.5252,247.7074,247.5156,247.6594,2804.0
2022-12-29 13:45:00,258.4,258.4,258.11,258.2,3071.0,247.7265,247.7265,247.4485,247.5348,3071.0
2022-12-29 13:50:00,258.2,258.66,258.2,258.66,9627.0,247.5348,247.9758,247.5348,247.9758,9627.0
2022-12-29 13:55:00,258.54,258.61,258.37,258.37,7084.0,247.8608,247.9279,247.6978,247.6978,7084.0
2022-12-29 14:00:00,258.37,258.37,258.04,258.16,4491.0,247.6978,247.6978,247.3814,247.4965,4491.0
2022-12-29 14:05:00,258.07,258.15,257.88,257.96,4133.0,247.4102,247.4869,247.228,247.3047,4133.0
2022-12-29 14:10:00,258.06,258.08,257.82,257.85,3925.0,247.4006,247.4198,247.1705,247.1993,3925.0
2022-12-29 14:15:00,257.79,257.84,257.49,257.49,6273.0,247.1417,247.1897,246.8541,246.8541,6273.0
2022-12-29 14:20:00,257.53,257.83,257.32,257.57,5673.0,246.8925,247.1801,246.6912,246.9308,5673.0
2022-12-29 14:25:00,257.63,257.63,257.36,257.42,1953.0,246.9883,246.9883,246.7295,246.787,1953.0
2022-12-29 14:30:00,257.46,257.51,257.37,257.51,1811.0,246.8254,246.8733,246.7391,246.8733,1811.0
2022-12-29 14:35:00,257.48,257.54,257.44,257.54,2050.0,246.8445,246.9021,246.8062,246.9021,2050.0
2022-12-29 14:40:00,257.54,257.8,257.54,257.8,1625.0,246.9021,247.1513,246.9021,247.1513,1625.0
2022-12-29 14:45:00,257.87,257.87,257.74,257.74,3934.0,247.2184,247.2184,247.0938,247.0938,3934.0
2022-12-29 14:50:00,257.73,257.75,257.58,257.59,2357.0,247.0842,247.1034,246.9404,246.95,2357.0
2022-12-29 14:55:00,257.42,257.6,257.38,257.6,2465.0,246.787,246.9596,246.7487,246.9596,2465.0
2022-12-29 15:00:00,257.58,257.66,257.46,257.66,3769.0,246.9404,247.0171,246.8254,247.0171,3769.0
2022-12-29 15:05:00,257.68,257.72,257.55,257.64,1515.0,247.0363,247.0746,246.9117,246.9979,1515.0
2022-12-29 15:10:00,257.55,257.7,257.49,257.62,2434.0,246.9117,247.0555,246.8541,246.9788,2434.0
2022-12-29 15:15:00,257.55,257.69,257.38,257.5,4865.0,246.9117,247.0459,246.7487,246.8637,4865.0
2022-12-29 15:20:00,257.45,257.6,257.34,257.47,2821.0,246.8158,246.9596,246.7103,246.835,2821.0
2022-12-29 15:25:00,257.31,257.31,256.9,256.9,4495.0,246.6816,246.6816,246.2885,246.2885,4495.0
2022-12-29 15:30:00,256.89,257.07,256.83,256.98,5015.0,246.2789,246.4515,246.2214,246.3652,5015.0
2022-12-29 15:35:00,256.94,256.99,256.75,256.81,3000.0,246.3269,246.3748,246.1447,246.2022,3000.0
2022-12-29 15:40:00,256.8,257.01,256.67,257.01,5330.0,246.1926,246.394,246.068,246.394,5330.0
2022-12-29 15:45:00,257.01,257.03,256.8,256.97,3972.0,246.394,246.4131,246.1926,246.3556,3972.0
2022-12-29 15:50:00,257.05,257.31,256.96,257.31,13165.0,246.4323,246.6816,246.346,246.6816,13165.0
2022-12-29 15:55:00,257.28,257.28,256.8,256.9,39349.0,246.6528,246.6528,246.1926,246.2885,39349.0
2022-12-30 09:30:00,255.81,256.64,255.31,255.33,10891.0,245.2435,246.0392,244.7642,244.7834,10891.0
2022-12-30 09:35:00,254.97,255.23,254.87,255.23,500.0,244.4382,244.6875,244.3424,244.6875,500.0
2022-12-30 09:40:00,254.94,255.3,254.73,255.24,1240.0,244.4095,244.7546,244.2081,244.6971,1240.0
2022-12-30 09:45:00,255.27,255.33,253.77,253.88,3228.0,244.7258,244.7834,243.2878,243.3932,3228.0
2022-12-30 09:50:00,253.82,254.2,253.71,254.2,1104.0,243.3357,243.7,243.2303,243.7,1104.0
2022-12-30 09:55:00,254.45,254.6,254.34,254.6,5165.0,243.9397,244.0835,243.8342,244.0835,5165.0
2022-12-30 10:00:00,254.63,254.63,254.63,254.63,107.0,244.1123,244.1123,244.1123,244.1123,107.0
2022-12-30 10:05:00,254.45,254.45,253.98,253.99,2296.0,243.9397,243.9397,243.4891,243.4987,2296.0
2022-12-30 10:10:00,254.19,254.31,254.07,254.12,2449.0,243.6904,243.8055,243.5754,243.6233,2449.0
2022-12-30 10:15:00,254.16,254.5,254.16,254.44,1101.0,243.6617,243.9876,243.6617,243.9301,1101.0
2022-12-30 10:20:00,254.46,254.61,254.36,254.49,2056.0,243.9493,244.0931,243.8534,243.978,2056.0
2022-12-30 10:25:00,254.56,254.65,254.38,254.38,1102.0,244.0452,244.1314,243.8726,243.8726,1102.0
2022-12-30 10:30:00,254.16,254.26,253.97,254.26,1247.0,243.6617,243.7575,243.4795,243.7575,1247.0
2022-12-30 10:35:00,254.25,254.29,254.2,254.29,944.0,243.748,243.7863,243.7,243.7863,944.0
2022-12-30 10:40:00,254.05,254.05,253.8,254.03,500.0,243.5562,243.5562,243.3166,243.5371,500.0
2022-12-30 10:45:00,253.83,254.09,253.83,254.07,1315.0,243.3453,243.5946,243.3453,243.5754,1315.0
2022-12-30 10:50:00,254.06,254.06,253.5,253.52,875.0,243.5658,243.5658,243.0289,243.0481,875.0
2022-12-30 10:55:00,253.55,253.68,253.34,253.46,2188.0,243.0769,243.2015,242.8756,242.9906,2188.0
2022-12-30 11:00:00,253.4,253.45,253.29,253.3,600.0,242.9331,242.981,242.8276,242.8372,600.0
2022-12-30 11:05:00,253.3,253.31,253.19,253.25,1509.0,242.8372,242.8468,242.7317,242.7893,1509.0
2022-12-30 11:10:00,253.23,253.26,252.94,253.04,3225.0,242.7701,242.7989,242.4921,242.5879,3225.0
2022-12-30 11:15:00,253.05,253.2,252.96,253.17,2297.0,242.5975,242.7413,242.5112,242.7126,2297.0
2022-12-30 11:20:00,253.11,253.27,253.02,253.27,1279.0,242.6551,242.8084,242.5688,242.8084,1279.0
2022-12-30 11:25:00,253.16,253.32,253.14,253.32,3403.0,242.703,242.8564,242.6838,242.8564,3403.0
2022-12-30 11:30:00,253.17,253.69,253.17,253.61,1580.0,242.7126,243.2111,242.7126,243.1344,1580.0
2022-12-30 11:35:00,253.59,253.79,253.59,253.79,1000.0,243.1152,243.307,243.1152,243.307,1000.0
2022-12-30 11:40:00,253.71,253.71,253.69,253.69,792.0,243.2303,243.2303,243.2111,243.2111,792.0
2022-12-30 11:45:00,253.62,253.62,253.47,253.47,1801.0,243.144,243.144,243.0002,243.0002,1801.0
2022-12-30 11:50:00,253.47,253.61,253.47,253.51,1698.0,243.0002,243.1344,243.0002,243.0385,1698.0
2022-12-30 11:55:00,253.56,253.68,253.48,253.68,939.0,243.0865,243.2015,243.0098,243.2015,939.0
2022-12-30 12:00:00,253.58,253.58,253.46,253.46,1015.0,243.1056,243.1056,242.9906,242.9906,1015.0
2022-12-30 12:05:00,253.34,253.52,253.26,253.42,4662.0,242.8756,243.0481,242.7989,242.9522,4662.0
2022-12-30 12:10:00,253.36,253.66,253.36,253.64,4693.0,242.8947,243.1823,242.8947,243.1632,4693.0
2022-12-30 12:15:00,253.64,253.64,253.64,253.64,0.0,243.1632,243.1632,243.1632,243.1632,0.0
2022-12-30 12:20:00,253.59,253.72,253.57,253.62,1660.0,243.1152,243.2399,243.0961,243.144,1660.0
2022-12-30 12:25:00,253.65,253.74,253.47,253.48,1610.0,243.1727,243.259,243.0002,243.0098,1610.0
2022-12-30 12:30:00,253.52,253.65,253.52,253.61,1584.0,243.0481,243.1727,243.0481,243.1344,1584.0
2022-12-30 12:35:00,253.6,253.72,253.6,253.66,1453.0,243.1248,243.2399,243.1248,243.1823,1453.0
2022-12-30 12:40:00,253.67,253.68,253.53,253.55,1213.0,243.1919,243.2015,243.0577,243.0769,1213.0
2022-12-30 12:45:00,253.55,253.6,253.53,253.53,638.0,243.0769,243.1248,243.0577,243.0577,638.0
2022-12-30 12:50:00,253.61,253.61,253.32,253.36,1111.0,243.1344,243.1344,242.8564,242.8947,1111.0
2022-12-30 12:55:00,253.36,253.5,253.29,253.5,2159.0,242.8947,243.0289,242.8276,243.0289,2159.0
2022-12-30 13:00:00,253.57,253.58,253.34,253.57,800.0,243.0961,243.1056,242.8756,243.0961,800.0
2022-12-30 13:05:00,253.51,253.67,253.51,253.6,700.0,243.0385,243.1919,243.0385,243.1248,700.0
2022-12-30 13:10:00,253.6,253.85,253.51,253.81,3564.0,243.1248,243.3645,243.0385,243.3261,3564.0
2022-12-30 13:15:00,253.76,253.78,253.48,253.53,2373.0,243.2782,243.2974,243.0098,243.0577,2373.0
2022-12-30 13:20:00,253.43,253.46,252.74,252.75,2613.0,242.9618,242.9906,242.3003,242.3099,2613.0
2022-12-30 13:25:00,252.58,253.03,252.4,253.0,3241.0,242.1469,242.5784,241.9744,242.5496,3241.0
2022-12-30 13:30:00,252.94,253.26,252.94,253.14,1340.0,242.4921,242.7989,242.4921,242.6838,1340.0
2022-12-30 13:35:00,253.22,253.48,253.15,253.15,2410.0,242.7605,243.0098,242.6934,242.6934,2410.0
2022-12-30 13:40:00,253.11,253.25,253.06,253.2,2463.0,242.6551,242.7893,242.6071,242.7413,2463.0
2022-12-30 13:45:00,253.19,253.26,252.93,253.0,5086.0,242.7317,242.7989,242.4825,242.5496,5086.0
2022-12-30 13:50:00,253.04,253.06,253.0,253.06,948.0,242.5879,242.6071,242.5496,242.6071,948.0
2022-12-30 13:55:00,253.1,253.15,252.93,252.93,1345.0,242.6455,242.6934,242.4825,242.4825,1345.0
2022-12-30 14:00:00,252.99,253.02,252.68,252.72,2337.0,242.54,242.5688,242.2428,242.2812,2337.0
2022-12-30 14:05:00,252.73,252.86,252.71,252.85,3100.0,242.2907,242.4154,242.2716,242.4058,3100.0
2022-12-30 14:10:00,252.85,253.22,252.75,253.22,4257.0,242.4058,242.7605,242.3099,242.7605,4257.0
2022-12-30 14:15:00,253.12,253.16,252.98,253.15,2712.0,242.6646,242.703,242.5304,242.6934,2712.0
2022-12-30 14:20:00,253.15,253.15,252.97,253.04,2385.0,242.6934,242.6934,242.5208,242.5879,2385.0
2022-12-30 14:25:00,253.03,253.07,252.89,253.04,2449.0,242.5784,242.6167,242.4441,242.5879,2449.0
2022-12-30 14:30:00,253.05,253.13,253.04,253.08,1847.0,242.5975,242.6742,242.5879,242.6263,1847.0
2022-12-30 14:35:00,253.04,253.12,253.03,253.08,2007.0,242.5879,242.6646,242.5784,242.6263,2007.0
2022-12-30 14:40:00,253.08,253.12,253.0,253.12,2946.0,242.6263,242.6646,242.5496,242.6646,2946.0
2022-12-30 14:45:00,253.12,253.12,252.77,252.77,3129.0,242.6646,242.6646,242.3291,242.3291,3129.0
2022-12-30 14:50:00,252.82,253.21,252.82,253.19,2170.0,242.377,242.7509,242.377,242.7317,2170.0
2022-12-30 14:55:00,253.12,253.21,253.06,253.21,1927.0,242.6646,242.7509,242.6071,242.7509,1927.0
2022-12-30 15:00:00,253.15,253.27,253.1,253.2,2760.0,242.6934,242.8084,242.6455,242.7413,2760.0
2022-12-30 15:05:00,253.27,253.3,253.13,253.3,1804.0,242.8084,242.8372,242.6742,242.8372,1804.0
2022-12-30 15:10:00,253.21,253.71,253.21,253.61,2086.0,242.7509,243.2303,242.7509,243.1344,2086.0
2022-12-30 15:15:00,253.7,253.92,253.67,253.79,2729.0,243.2207,243.4316,243.1919,243.307,2729.0
2022-12-30 15:20:00,253.79,253.8,253.6,253.73,1386.0,243.307,243.3166,243.1248,243.2494,1386.0
2022-12-30 15:25:00,253.7,253.7,253.47,253.57,4700.0,243.2207,243.2207,243.0002,243.0961,4700.0
2022-12-30 15:30:00,253.5,254.07,253.49,254.07,4699.0,243.0289,243.5754,243.0194,243.5754,4699.0
2022-12-30 15:35:00,254.08,254.13,253.93,254.05,3712.0,243.585,243.6329,243.4412,243.5562,3712.0
2022-12-30 15:40:00,254.0,254.06,253.89,253.9,3822.0,243.5083,243.5658,243.4028,243.4124,3822.0
2022-12-30 15:45:00,253.89,254.41,253.89,254.36,7146.0,243.4028,243.9014,243.4028,243.8534,7146.0
2022-12-30 15:50:00,254.52,254.71,254.39,254.66,12336.0,244.0068,244.189,243.8822,244.141,12336.0
2022-12-30 15:55:00,254.51,254.51,253.95,254.3,49376.0,243.9972,243.9972,243.4604,243.7959,49376.0
2023-01-03 09:30:00,262.66,262.66,260.79,261.12,55650.0,251.8106,251.8106,250.0178,250.3342,55650.0
2023-01-03 09:35:00,261.04,261.23,258.34,258.94,16342.0,250.2575,250.4396,247.669,248.2442,16342.0
2023-01-03 09:40:00,258.95,259.03,257.47,257.47,8477.0,248.2538,248.3305,246.835,246.835,8477.0
2023-01-03 09:45:00,257.03,257.96,256.85,257.59,10481.0,246.4131,247.3047,246.2406,246.95,10481.0
2023-01-03 09:50:00,257.62,257.9,257.3,257.45,4662.0,246.9788,247.2472,246.672,246.8158,4662.0
2023-01-03 09:55:00,257.71,257.72,256.64,256.64,14979.0,247.065,247.0746,246.0392,246.0392,14979.0
2023-01-03 10:00:00,256.68,257.49,256.47,257.23,16964.0,246.0776,246.8541,245.8763,246.6049,16964.0
2023-01-03 10:05:00,257.3,257.51,256.67,256.67,12184.0,246.672,246.8733,246.068,246.068,12184.0
2023-01-03 10:10:00,256.57,256.72,255.95,255.95,1201.0,245.9721,246.1159,245.3777,245.3777,1201.0
2023-01-03 10:15:00,255.91,256.12,255.11,255.16,2637.0,245.3394,245.5407,244.5724,244.6204,2637.0
2023-01-03 10:20:00,255.13,255.7,255.11,255.57,6934.0,244.5916,245.1381,244.5724,245.0134,6934.0
2023-01-03 10:25:00,255.52,255.65,254.79,255.2,4191.0,244.9655,245.0901,244.2657,244.6587,4191.0
2023-01-03 10:30:00,255.24,255.32,254.82,255.3,6155.0,244.6971,244.7738,244.2944,244.7546,6155.0
2023-01-03 10:35:00,255.33,255.63,255.33,255.44,5944.0,244.7834,245.071,244.7834,244.8888,5944.0
2023-01-03 10:40:00,255.48,255.74,255.25,255.25,3157.0,244.9272,245.1764,244.7067,244.7067,3157.0
2023-01-03 10:45:00,255.3,255.7,255.23,255.37,6250.0,244.7546,245.1381,244.6875,244.8217,6250.0
2023-01-03 10:50:00,255.25,255.25,254.92,255.02,3315.0,244.7067,244.7067,244.3903,244.4862,3315.0
2023-01-03 10:55:00,255.15,255.57,255.06,255.52,4783.0,244.6108,245.0134,244.5245,244.9655,4783.0
2023-01-03 11:00:00,255.61,255.74,255.53,255.53,2754.0,245.0518,245.1764,244.9751,244.9751,2754.0
2023-01-03 11:05:00,255.42,255.6,254.84,254.84,4227.0,244.8696,245.0422,244.3136,244.3136,4227.0
2023-01-03 11:10:00,254.76,254.94,253.96,253.96,3536.0,244.2369,244.4095,243.4699,243.4699,3536.0
2023-01-03 11:15:00,253.93,254.46,253.72,254.44,3654.0,243.4412,243.9493,243.2399,243.9301,3654.0
2023-01-03 11:20:00,254.48,255.05,254.42,254.78,8297.0,243.9685,244.5149,243.9109,244.2561,8297.0
2023-01-03 11:25:00,254.7,254.7,253.93,254.03,9948.0,244.1794,244.1794,243.4412,243.5371,9948.0
2023-01-03 11:30:00,254.03,254.52,253.86,254.26,17496.0,243.5371,244.0068,243.3741,243.7575,17496.0
2023-01-03 11:35:00,254.2,254.43,254.2,254.38,2101.0,243.7,243.9205,243.7,243.8726,2101.0
2023-01-03 11:40:00,254.08,254.41,254.08,254.41,3067.0,243.585,243.9014,243.585,243.9014,3067.0
2023-01-03 11:45:00,254.11,254.29,253.92,254.29,2238.0,243.6137,243.7863,243.4316,243.7863,2238.0
2023-01-03 11:50:00,254.15,254.38,254.11,254.17,1644.0,243.6521,243.8726,243.6137,243.6713,1644.0
2023-01-03 11:55:00,254.23,254.72,254.23,254.59,4038.0,243.7288,244.1985,243.7288,244.0739,4038.0
2023-01-03 12:00:00,254.59,254.68,254.5,254.57,1857.0,244.0739,244.1602,243.9876,244.0547,1857.0
2023-01-03 12:05:00,254.49,254.79,254.49,254.7,2569.0,243.978,244.2657,243.978,244.1794,2569.0
2023-01-03 12:10:00,254.63,254.96,254.63,254.92,2489.0,244.1123,244.4286,244.1123,244.3903,2489.0
2023-01-03 12:15:00,254.78,254.88,254.37,254.58,2866.0,244.2561,244.3519,243.863,244.0643,2866.0
2023-01-03 12:20:00,254.55,254.73,254.05,254.05,2368.0,244.0356,244.2081,243.5562,243.5562,2368.0
2023-01-03 12:25:00,254.17,254.2,254.08,254.13,1546.0,243.6713,243.7,243.585,243.6329,1546.0
2023-01-03 12:30:00,254.05,254.92,254.05,254.9,4221.0,243.5562,244.3903,243.5562,244.3711,4221.0
2023-01-03 12:35:00,254.82,254.97,254.72,254.87,4909.0,244.2944,244.4382,244.1985,244.3424,4909.0
2023-01-03 12:40:00,254.81,254.91,254.52,254.75,6247.0,244.2848,244.3807,244.0068,244.2273,6247.0
2023-01-03 12:45:00,254.67,254.75,254.3,254.38,5954.0,244.1506,244.2273,243.7959,243.8726,5954.0
2023-01-03 12:50:00,254.38,254.38,254.02,254.32,6461.0,243.8726,243.8726,243.5275,243.8151,6461.0
2023-01-03 12:55:00,254.35,255.32,254.26,255.27,6524.0,243.8438,244.7738,243.7575,244.7258,6524.0
2023-01-03 13:00:00,255.14,255.33,255.08,255.24,2695.0,244.6012,244.7834,244.5437,244.6971,2695.0
2023-01-03 13:05:00,255.14,255.27,254.82,254.82,2138.0,244.6012,244.7258,244.2944,244.2944,2138.0
2023-01-03 13:10:00,254.94,254.94,254.89,254.89,241.0,244.4095,244.4095,244.3615,244.3615,241.0
2023-01-03 13:15:00,254.73,255.11,254.66,254.8,6120.0,244.2081,244.5724,244.141,244.2752,6120.0
2023-01-03 13:20:00,254.7,255.05,254.7,254.97,6317.0,244.1794,244.5149,244.1794,244.4382,6317.0
2023-01-03 13:25:00,255.05,255.86,255.05,255.82,5351.0,244.5149,245.2915,244.5149,245.2531,5351.0
2023-01-03 13:30:00,255.88,256.05,255.81,255.92,3956.0,245.3106,245.4736,245.2435,245.349,3956.0
2023-01-03 13:35:00,255.9,255.96,255.19,255.19,17724.0,245.3298,245.3873,244.6491,244.6491,17724.0
2023-01-03 13:40:00,255.22,255.44,255.15,255.16,5380.0,244.6779,244.8888,244.6108,244.6204,5380.0
2023-01-03 13:45:00,255.12,255.27,254.86,255.27,3085.0,244.582,244.7258,244.3328,244.7258,3085.0
2023-01-03 13:50:00,255.27,255.8,255.15,255.69,4110.0,244.7258,245.2339,244.6108,245.1285,4110.0
2023-01-03 13:55:00,255.71,255.71,255.49,255.59,3251.0,245.1477,245.1477,244.9367,245.0326,3251.0
2023-01-03 14:00:00,255.57,255.63,255.1,255.28,4076.0,245.0134,245.071,244.5629,244.7354,4076.0
2023-01-03 14:05:00,255.21,255.21,254.92,255.09,2900.0,244.6683,244.6683,244.3903,244.5533,2900.0
2023-01-03 14:10:00,255.01,255.08,254.85,255.06,2122.0,244.4766,244.5437,244.3232,244.5245,2122.0
2023-01-03 14:15:00,254.95,255.17,254.71,254.72,6042.0,244.419,244.63,244.189,244.1985,6042.0
2023-01-03 14:20:00,254.67,254.84,254.3,254.49,2527.0,244.1506,244.3136,243.7959,243.978,2527.0
2023-01-03 14:25:00,254.42,254.56,254.19,254.55,2203.0,243.9109,244.0452,243.6904,244.0356,2203.0
2023-01-03 14:30:00,254.39,254.49,253.97,254.03,1987.0,243.8822,243.978,243.4795,243.5371,1987.0
2023-01-03 14:35:00,254.15,254.16,253.91,253.91,1300.0,243.6521,243.6617,243.422,243.422,1300.0
2023-01-03 14:40:00,253.92,254.46,253.8,254.46,5327.0,243.4316,243.9493,243.3166,243.9493,5327.0
2023-01-03 14:45:00,254.5,255.29,254.49,255.02,4684.0,243.9876,244.745,243.978,244.4862,4684.0
2023-01-03 14:50:00,255.03,255.03,254.7,254.84,2400.0,244.4957,244.4957,244.1794,244.3136,2400.0
2023-01-03 14:55:00,254.86,254.99,254.64,254.7,2232.0,244.3328,244.4574,244.1219,244.1794,2232.0
2023-01-03 15:00:00,254.71,254.98,254.71,254.84,3400.0,244.189,244.4478,244.189,244.3136,3400.0
2023-01-03 15:05:00,254.84,254.97,254.28,254.46,3036.0,244.3136,244.4382,243.7767,243.9493,3036.0
2023-01-03 15:10:00,254.46,254.93,254.4,254.88,4544.0,243.9493,244.3999,243.8918,244.3519,4544.0
2023-01-03 15:15:00,254.98,255.15,254.88,254.92,3355.0,244.4478,244.6108,244.3519,244.3903,3355.0
2023-01-03 15:20:00,254.9,254.9,254.48,254.5,3857.0,244.3711,244.3711,243.9685,243.9876,3857.0
2023-01-03 15:25:00,254.52,254.98,254.51,254.97,6298.0,244.0068,244.4478,243.9972,244.4382,6298.0
2023-01-03 15:30:00,255.03,255.55,254.94,255.46,5930.0,244.4957,244.9943,244.4095,244.908,5930.0
2023-01-03 15:35:00,255.3,255.48,255.09,255.13,7049.0,244.7546,244.9272,244.5533,244.5916,7049.0
2023-01-03 15:40:00,255.19,255.43,255.18,255.25,15825.0,244.6491,244.8792,244.6395,244.7067,15825.0
2023-01-03 15:45:00,255.25,255.49,255.21,255.46,12403.0,244.7067,244.9367,244.6683,244.908,12403.0
2023-01-03 15:50:00,255.52,256.0,255.48,255.93,13495.0,244.9655,245.4257,244.9272,245.3586,13495.0
2023-01-03 15:55:00,256.0,256.2,255.69,256.11,31093.0,245.4257,245.6174,245.1285,245.5311,31093.0
2023-01-04 09:30:00,258.0,258.0,256.48,256.8,30551.0,247.3431,247.3431,245.8859,246.1926,30551.0
2023-01-04 09:35:00,256.8,257.25,256.8,256.98,6771.0,246.1926,246.624,246.1926,246.3652,6771.0
2023-01-04 09:40:00,256.85,257.31,256.85,257.0,8546.0,246.2406,246.6816,246.2406,246.3844,8546.0
2023-01-04 09:45:00,257.0,257.3,256.89,257.15,4071.0,246.3844,246.672,246.2789,246.5282,4071.0
2023-01-04 09:50:00,257.22,257.22,256.73,256.99,3289.0,246.5953,246.5953,246.1255,246.3748,3289.0
2023-01-04 09:55:00,257.0,257.18,256.97,257.16,3255.0,246.3844,246.5569,246.3556,246.5378,3255.0
2023-01-04 10:00:00,257.0,257.26,256.33,256.42,11594.0,246.3844,246.6336,245.742,245.8283,11594.0
2023-01-04 10:05:00,256.65,256.89,256.51,256.74,1627.0,246.0488,246.2789,245.9146,246.1351,1627.0
2023-01-04 10:10:00,256.41,256.71,256.23,256.71,4200.0,245.8187,246.1064,245.6462,246.1064,4200.0
2023-01-04 10:15:00,256.94,257.03,256.67,256.83,3456.0,246.3269,246.4131,246.068,246.2214,3456.0
2023-01-04 10:20:00,256.88,256.94,256.52,256.68,1396.0,246.2693,246.3269,245.9242,246.0776,1396.0
2023-01-04 10:25:00,256.75,257.07,256.73,257.06,4084.0,246.1447,246.4515,246.1255,246.4419,4084.0
2023-01-04 10:30:00,257.06,257.12,256.94,257.07,3455.0,246.4419,246.4994,246.3269,246.4515,3455.0
2023-01-04 10:35:00,256.97,257.07,256.94,257.05,2379.0,246.3556,246.4515,246.3269,246.4323,2379.0
2023-01-04 10:40:00,257.07,257.55,256.95,257.44,16435.0,246.4515,246.9117,246.3364,246.8062,16435.0
2023-01-04 10:45:00,257.45,257.54,257.23,257.38,7867.0,246.8158,246.9021,246.6049,246.7487,7867.0
2023-01-04 10:50:00,257.47,257.47,256.86,257.05,1909.0,246.835,246.835,246.2502,246.4323,1909.0
2023-01-04 10:55:00,257.05,257.22,256.93,257.07,5840.0,246.4323,246.5953,246.3173,246.4515,5840.0
2023-01-04 11:00:00,257.12,257.12,256.98,257.01,1100.0,246.4994,246.4994,246.3652,246.394,1100.0
2023-01-04 11:05:00,257.0,257.26,256.91,257.08,1919.0,246.3844,246.6336,246.2981,246.4611,1919.0
2023-01-04 11:10:00,257.19,257.3,257.05,257.3,3571.0,246.5665,246.672,246.4323,246.672,3571.0
2023-01-04 11:15:00,257.3,257.3,256.72,256.93,18305.0,246.672,246.672,246.1159,246.3173,18305.0
2023-01-04 11:20:00,256.85,257.02,256.84,257.0,2932.0,246.2406,246.4035,246.231,246.3844,2932.0
2023-01-04 11:25:00,257.0,257.11,256.97,256.99,2106.0,246.3844,246.4898,246.3556,246.3748,2106.0
2023-01-04 11:30:00,257.01,257.6,257.0,257.52,15920.0,246.394,246.9596,246.3844,246.8829,15920.0
2023-01-04 11:35:00,257.6,257.72,257.17,257.4,27047.0,246.9596,247.0746,246.5473,246.7678,27047.0
2023-01-04 11:40:00,257.4,257.49,257.33,257.4,3465.0,246.7678,246.8541,246.7007,246.7678,3465.0
2023-01-04 11:45:00,257.4,257.47,257.15,257.38,10268.0,246.7678,246.835,246.5282,246.7487,10268.0
2023-01-04 11:50:00,257.46,257.54,257.3,257.53,18864.0,246.8254,246.9021,246.672,246.8925,18864.0
2023-01-04 11:55:00,257.53,257.95,257.47,257.73,46166.0,246.8925,247.2951,246.835,247.0842,46166.0
2023-01-04 12:00:00,257.73,258.25,257.73,257.93,9956.0,247.0842,247.5827,247.0842,247.276,9956.0
2023-01-04 12:05:00,257.88,258.08,257.73,258.07,3700.0,247.228,247.4198,247.0842,247.4102,3700.0
2023-01-04 12:10:00,258.07,258.08,257.66,257.66,2694.0,247.4102,247.4198,247.0171,247.0171,2694.0
2023-01-04 12:15:00,257.75,258.09,257.7,258.0,5828.0,247.1034,247.4293,247.0555,247.3431,5828.0
2023-01-04 12:20:00,257.9,258.15,257.88,258.15,5817.0,247.2472,247.4869,247.228,247.4869,5817.0
2023-01-04 12:25:00,258.23,258.23,258.07,258.17,2200.0,247.5636,247.5636,247.4102,247.506,2200.0
2023-01-04 12:30:00,258.17,258.21,257.99,258.1,4897.0,247.506,247.5444,247.3335,247.4389,4897.0
2023-01-04 12:35:00,258.09,258.09,257.9,257.9,7308.0,247.4293,247.4293,247.2472,247.2472,7308.0
2023-01-04 12:40:00,257.9,258.07,257.84,257.88,4294.0,247.2472,247.4102,247.1897,247.228,4294.0
2023-01-04 12:45:00,257.9,257.93,257.65,257.76,4113.0,247.2472,247.276,247.0075,247.113,4113.0
2023-01-04 12:50:00,257.71,257.71,257.47,257.57,5365.0,247.065,247.065,246.835,246.9308,5365.0
2023-01-04 12:55:00,257.53,257.81,257.45,257.57,20583.0,246.8925,247.1609,246.8158,246.9308,20583.0
2023-01-04 13:00:00,257.61,257.72,257.48,257.72,2329.0,246.9692,247.0746,246.8445,247.0746,2329.0
2023-01-04 13:05:00,257.73,257.88,257.66,257.88,2005.0,247.0842,247.228,247.0171,247.228,2005.0
2023-01-04 13:10:00,257.99,258.37,257.98,258.25,6839.0,247.3335,247.6978,247.3239,247.5827,6839.0
2023-01-04 13:15:00,258.22,258.33,258.17,258.32,6603.0,247.554,247.6594,247.506,247.6498,6603.0
2023-01-04 13:20:00,258.32,258.42,258.09,258.09,5199.0,247.6498,247.7457,247.4293,247.4293,5199.0
2023-01-04 13:25:00,258.17,258.2,258.07,258.17,1802.0,247.506,247.5348,247.4102,247.506,1802.0
2023-01-04 13:30:00,258.16,258.32,258.14,258.25,4216.0,247.4965,247.6498,247.4773,247.5827,4216.0
2023-01-04 13:35:00,258.29,258.52,258.2,258.3,5446.0,247.6211,247.8416,247.5348,247.6307,5446.0
2023-01-04 13:40:00,258.29,258.31,258.0,258.13,4964.0,247.6211,247.6403,247.3431,247.4677,4964.0
2023-01-04 13:45:00,258.01,258.02,257.91,257.91,1039.0,247.3527,247.3622,247.2568,247.2568,1039.0
2023-01-04 13:50:00,258.0,258.25,258.0,258.19,3885.0,247.3431,247.5827,247.3431,247.5252,3885.0
2023-01-04 13:55:00,258.11,258.11,257.5,257.62,3949.0,247.4485,247.4485,246.8637,246.9788,3949.0
2023-01-04 14:00:00,257.35,258.11,257.07,257.41,2709.0,246.7199,247.4485,246.4515,246.7774,2709.0
2023-01-04 14:05:00,257.67,257.98,257.33,257.34,4306.0,247.0267,247.3239,246.7007,246.7103,4306.0
2023-01-04 14:10:00,257.16,257.45,256.9,257.29,2223.0,246.5378,246.8158,246.2885,246.6624,2223.0
2023-01-04 14:15:00,257.54,258.09,257.54,258.09,3545.0,246.9021,247.4293,246.9021,247.4293,3545.0
2023-01-04 14:20:00,257.9,258.0,257.06,257.43,11497.0,247.2472,247.3431,246.4419,246.7966,11497.0
2023-01-04 14:25:00,257.44,257.45,256.82,256.92,3402.0,246.8062,246.8158,246.2118,246.3077,3402.0
2023-01-04 14:30:00,256.83,257.14,256.65,257.09,2411.0,246.2214,246.5186,246.0488,246.4707,2411.0
2023-01-04 14:35:00,257.26,257.39,257.15,257.33,2316.0,246.6336,246.7583,246.5282,246.7007,2316.0
2023-01-04 14:40:00,257.2,257.43,257.08,257.08,2565.0,246.5761,246.7966,246.4611,246.4611,2565.0
2023-01-04 14:45:00,257.22,257.35,257.02,257.02,1200.0,246.5953,246.7199,246.4035,246.4035,1200.0
2023-01-04 14:50:00,256.92,257.22,256.91,257.22,1043.0,246.3077,246.5953,246.2981,246.5953,1043.0
2023-01-04 14:55:00,257.3,257.59,257.28,257.59,3297.0,246.672,246.95,246.6528,246.95,3297.0
2023-01-04 15:00:00,257.57,257.98,257.52,257.97,3490.0,246.9308,247.3239,246.8829,247.3143,3490.0
2023-01-04 15:05:00,257.98,257.99,257.59,257.82,3643.0,247.3239,247.3335,246.95,247.1705,3643.0
2023-01-04 15:10:00,257.82,257.91,257.23,257.44,12659.0,247.1705,247.2568,246.6049,246.8062,12659.0
2023-01-04 15:15:00,257.56,257.72,257.51,257.66,12167.0,246.9212,247.0746,246.8733,247.0171,12167.0
2023-01-04 15:20:00,257.65,257.79,257.1,257.24,8439.0,247.0075,247.1417,246.4802,246.6145,8439.0
2023-01-04 15:25:00,257.32,257.59,257.28,257.35,11748.0,246.6912,246.95,246.6528,246.7199,11748.0
2023-01-04 15:30:00,257.25,257.52,257.2,257.33,6930.0,246.624,246.8829,246.5761,246.7007,6930.0
2023-01-04 15:35:00,257.38,257.38,256.92,256.97,15176.0,246.7487,246.7487,246.3077,246.3556,15176.0
2023-01-04 15:40:00,256.92,256.98,256.7,256.76,9621.0,246.3077,246.3652,246.0968,246.1543,9621.0
2023-01-04 15:45:00,256.75,257.2,256.45,257.2,32371.0,246.1447,246.5761,245.8571,246.5761,32371.0
2023-01-04 15:50:00,257.26,257.67,257.25,257.64,33233.0,246.6336,247.0267,246.624,246.9979,33233.0
2023-01-04 15:55:00,257.71,258.1,257.59,258.06,108567.0,247.065,247.4389,246.95,247.4006,108567.0
2023-01-05 09:30:00,257.65,258.38,256.98,257.75,15806.0,247.0075,247.7074,246.3652,247.1034,15806.0
2023-01-05 09:35:00,258.01,258.22,256.98,257.49,2712.0,247.3527,247.554,246.3652,246.8541,2712.0
2023-01-05 09:40:00,257.56,257.56,256.25,256.25,12014.0,246.9212,246.9212,245.6654,245.6654,12014.0
2023-01-05 09:45:00,255.31,255.96,254.81,255.54,7317.0,244.7642,245.3873,244.2848,244.9847,7317.0
2023-01-05 09:50:00,255.68,256.45,255.67,255.95,3501.0,245.1189,245.8571,245.1093,245.3777,3501.0
2023-01-05 09:55:00,256.12,256.37,255.53,256.18,4168.0,245.5407,245.7804,244.9751,245.5982,4168.0
2023-01-05 10:00:00,256.13,256.8,256.01,256.68,5592.0,245.5503,246.1926,245.4353,246.0776,5592.0
2023-01-05 10:05:00,256.69,257.51,256.58,257.2,4621.0,246.0872,246.8733,245.9817,246.5761,4621.0
2023-01-05 10:10:00,257.16,257.16,256.64,256.92,11359.0,246.5378,246.5378,246.0392,246.3077,11359.0
2023-01-05 10:15:00,256.89,257.04,256.72,256.86,13132.0,246.2789,246.4227,246.1159,246.2502,13132.0
2023-01-05 10:20:00,257.05,257.11,256.67,256.8,61692.0,246.4323,246.4898,246.068,246.1926,61692.0
2023-01-05 10:25:00,256.92,256.95,256.49,256.62,15466.0,246.3077,246.3364,245.8954,246.0201,15466.0
2023-01-05 10:30:00,256.55,256.87,256.36,256.68,48922.0,245.953,246.2597,245.7708,246.0776,48922.0
2023-01-05 10:35:00,256.45,256.77,256.25,256.71,2110.0,245.8571,246.1639,245.6654,246.1064,2110.0
2023-01-05 10:40:00,256.68,256.92,256.47,256.86,9607.0,246.0776,246.3077,245.8763,246.2502,9607.0
2023-01-05 10:45:00,256.85,257.36,256.82,257.06,31685.0,246.2406,246.7295,246.2118,246.4419,31685.0
2023-01-05 10:50:00,257.23,257.24,256.8,256.88,3545.0,246.6049,246.6145,246.1926,246.2693,3545.0
2023-01-05 10:55:00,256.88,257.18,256.83,256.83,5444.0,246.2693,246.5569,246.2214,246.2214,5444.0
2023-01-05 11:00:00,256.92,257.12,256.77,257.04,9361.0,246.3077,246.4994,246.1639,246.4227,9361.0
2023-01-05 11:05:00,257.04,257.48,257.04,257.37,4131.0,246.4227,246.8445,246.4227,246.7391,4131.0
2023-01-05 11:10:00,257.38,257.38,256.97,257.11,2863.0,246.7487,246.7487,246.3556,246.4898,2863.0
2023-01-05 11:15:00,257.13,257.17,256.72,256.86,9134.0,246.509,246.5473,246.1159,246.2502,9134.0
2023-01-05 11:20:00,256.81,256.82,256.47,256.51,2351.0,246.2022,246.2118,245.8763,245.9146,2351.0
2023-01-05 11:25:00,256.62,256.89,256.41,256.73,6535.0,246.0201,246.2789,245.8187,246.1255,6535.0
2023-01-05 11:30:00,256.79,256.87,256.52,256.72,4206.0,246.183,246.2597,245.9242,246.1159,4206.0
2023-01-05 11:35:00,256.68,256.91,256.67,256.83,3861.0,246.0776,246.2981,246.068,246.2214,3861.0
2023-01-05 11:40:00,256.75,257.16,256.74,257.05,5549.0,246.1447,246.5378,246.1351,246.4323,5549.0
2023-01-05 11:45:00,257.13,257.27,257.09,257.27,1842.0,246.509,246.6432,246.4707,246.6432,1842.0
2023-01-05 11:50:00,257.27,257.27,256.81,256.88,2136.0,246.6432,246.6432,246.2022,246.2693,2136.0
2023-01-05 11:55:00,256.9,256.92,256.55,256.72,3012.0,246.2885,246.3077,245.953,246.1159,3012.0
2023-01-05 12:00:00,256.58,256.8,256.58,256.8,1220.0,245.9817,246.1926,245.9817,246.1926,1220.0
2023-01-05 12:05:00,256.81,256.81,256.56,256.62,8124.0,246.2022,246.2022,245.9625,246.0201,8124.0
2023-01-05 12:10:00,256.58,256.65,256.43,256.53,5569.0,245.9817,246.0488,245.8379,245.9338,5569.0
2023-01-05 12:15:00,256.58,256.96,256.57,256.57,2010.0,245.9817,246.346,245.9721,245.9721,2010.0
2023-01-05 12:20:00,256.65,256.75,256.54,256.73,2794.0,246.0488,246.1447,245.9434,246.1255,2794.0
2023-01-05 12:25:00,256.71,256.9,256.69,256.83,4790.0,246.1064,246.2885,246.0872,246.2214,4790.0
2023-01-05 12:30:00,256.83,257.33,256.8,257.25,2932.0,246.2214,246.7007,246.1926,246.624,2932.0
2023-01-05 12:35:00,257.19,257.19,256.88,256.88,2177.0,246.5665,246.5665,246.2693,246.2693,2177.0
2023-01-05 12:40:00,256.83,256.83,256.57,256.64,1234.0,246.2214,246.2214,245.9721,246.0392,1234.0
2023-01-05 12:45:00,256.66,257.19,256.66,257.19,4158.0,246.0584,246.5665,246.0584,246.5665,4158.0
2023-01-05 12:50:00,257.11,257.15,256.88,256.99,1671.0,246.4898,246.5282,246.2693,246.3748,1671.0
2023-01-05 12:55:00,256.94,256.94,256.75,256.85,1520.0,246.3269,246.3269,246.1447,246.2406,1520.0
2023-01-05 13:00:00,256.72,256.74,256.65,256.65,1406.0,246.1159,246.1351,246.0488,246.0488,1406.0
2023-01-05 13:05:00,256.67,256.96,256.67,256.91,2416.0,246.068,246.346,246.068,246.2981,2416.0
2023-01-05 13:10:00,256.75,256.93,256.75,256.83,4120.0,246.1447,246.3173,246.1447,246.2214,4120.0
2023-01-05 13:15:00,256.88,256.89,256.71,256.74,2027.0,246.2693,246.2789,246.1064,246.1351,2027.0
2023-01-05 13:20:00,256.76,257.36,256.76,257.1,38944.0,246.1543,246.7295,246.1543,246.4802,38944.0
2023-01-05 13:25:00,257.33,257.43,257.08,257.1,15541.0,246.7007,246.7966,246.4611,246.4802,15541.0
2023-01-05 13:30:00,257.0,257.11,256.79,256.79,4541.0,246.3844,246.4898,246.183,246.183,4541.0
2023-01-05 13:35:00,256.66,256.76,256.11,256.38,3670.0,246.0584,246.1543,245.5311,245.79,3670.0
2023-01-05 13:40:00,256.38,256.7,256.38,256.41,3298.0,245.79,246.0968,245.79,245.8187,3298.0
2023-01-05 13:45:00,256.32,256.64,256.32,256.64,3300.0,245.7325,246.0392,245.7325,246.0392,3300.0
2023-01-05 13:50:00,256.63,256.83,256.55,256.83,6974.0,246.0297,246.2214,245.953,246.2214,6974.0
2023-01-05 13:55:00,256.74,257.08,256.57,256.73,9696.0,246.1351,246.4611,245.9721,246.1255,9696.0
2023-01-05 14:00:00,256.66,256.92,256.51,256.72,4414.0,246.0584,246.3077,245.9146,246.1159,4414.0
2023-01-05 14:05:00,256.75,256.96,256.69,256.75,4046.0,246.1447,246.346,246.0872,246.1447,4046.0
2023-01-05 14:10:00,256.79,256.85,256.19,256.19,5044.0,246.183,246.2406,245.6078,245.6078,5044.0
2023-01-05 14:15:00,256.3,256.84,256.26,256.84,5440.0,245.7133,246.231,245.6749,246.231,5440.0
2023-01-05 14:20:00,256.81,256.85,256.52,256.63,4161.0,246.2022,246.2406,245.9242,246.0297,4161.0
2023-01-05 14:25:00,256.63,256.68,256.19,256.37,7426.0,246.0297,246.0776,245.6078,245.7804,7426.0
2023-01-05 14:30:00,256.47,256.67,256.38,256.45,6338.0,245.8763,246.068,245.79,245.8571,6338.0
2023-01-05 14:35:00,256.5,256.94,256.39,256.72,4857.0,245.905,246.3269,245.7996,246.1159,4857.0
2023-01-05 14:40:00,256.87,256.96,256.55,256.55,4302.0,246.2597,246.346,245.953,245.953,4302.0
2023-01-05 14:45:00,256.54,256.93,256.53,256.69,10350.0,245.9434,246.3173,245.9338,246.0872,10350.0
2023-01-05 14:50:00,256.74,256.82,256.65,256.78,5264.0,246.1351,246.2118,246.0488,246.1735,5264.0
2023-01-05 14:55:00,256.64,256.78,256.3,256.32,9627.0,246.0392,246.1735,245.7133,245.7325,9627.0
2023-01-05 15:00:00,256.32,256.32,256.01,256.12,6863.0,245.7325,245.7325,245.4353,245.5407,6863.0
2023-01-05 15:05:00,256.12,256.12,255.69,255.8,5903.0,245.5407,245.5407,245.1285,245.2339,5903.0
2023-01-05 15:10:00,255.8,255.85,255.53,255.53,4820.0,245.2339,245.2819,244.9751,244.9751,4820.0
2023-01-05 15:15:00,255.57,255.79,255.53,255.63,8628.0,245.0134,245.2244,244.9751,245.071,8628.0
2023-01-05 15:20:00,255.63,255.93,255.54,255.82,9155.0,245.071,245.3586,244.9847,245.2531,9155.0
2023-01-05 15:25:00,255.82,255.87,255.5,255.79,6619.0,245.2531,245.301,244.9463,245.2244,6619.0
2023-01-05 15:30:00,255.76,256.29,255.56,256.15,14728.0,245.1956,245.7037,245.0039,245.5695,14728.0
2023-01-05 15:35:00,256.15,256.37,256.12,256.32,7508.0,245.5695,245.7804,245.5407,245.7325,7508.0
2023-01-05 15:40:00,256.3,256.32,255.88,255.99,11677.0,245.7133,245.7325,245.3106,245.4161,11677.0
2023-01-05 15:45:00,255.99,256.09,255.52,255.64,24511.0,245.4161,245.512,244.9655,245.0805,24511.0
2023-01-05 15:50:00,255.61,255.7,255.01,255.01,56527.0,245.0518,245.1381,244.4766,244.4766,56527.0
2023-01-05 15:55:00,255.05,255.39,254.97,255.29,161788.0,244.5149,244.8409,244.4382,244.745,161788.0
2023-01-06 09:30:00,256.88,257.1,255.94,257.01,12203.0,246.2693,246.4802,245.3682,246.394,12203.0
2023-01-06 09:35:00,256.79,257.15,255.87,255.87,3362.0,246.183,246.5282,245.301,245.301,3362.0
2023-01-06 09:40:00,256.05,256.39,255.4,255.54,4151.0,245.4736,245.7996,244.8505,244.9847,4151.0
2023-01-06 09:45:00,255.33,255.45,254.62,254.96,16963.0,244.7834,244.8984,244.1027,244.4286,16963.0
2023-01-06 09:50:00,254.89,255.91,254.87,255.81,8045.0,244.3615,245.3394,244.3424,245.2435,8045.0
2023-01-06 09:55:00,255.75,255.97,255.64,255.95,5271.0,245.186,245.3969,245.0805,245.3777,5271.0
2023-01-06 10:00:00,256.15,256.66,256.09,256.32,12715.0,245.5695,246.0584,245.512,245.7325,12715.0
2023-01-06 10:05:00,256.35,256.44,256.15,256.19,9784.0,245.7612,245.8475,245.5695,245.6078,9784.0
2023-01-06 10:10:00,256.2,257.4,256.2,256.45,12572.0,245.6174,246.7678,245.6174,245.8571,12572.0
2023-01-06 10:15:00,256.54,256.87,256.3,256.3,3720.0,245.9434,246.2597,245.7133,245.7133,3720.0
2023-01-06 10:20:00,256.28,256.43,256.18,256.26,3121.0,245.6941,245.8379,245.5982,245.6749,3121.0
2023-01-06 10:25:00,256.27,256.33,256.15,256.25,4210.0,245.6845,245.742,245.5695,245.6654,4210.0
2023-01-06 10:30:00,256.36,256.41,256.0,256.21,19441.0,245.7708,245.8187,245.4257,245.627,19441.0
2023-01-06 10:35:00,256.21,256.92,256.13,256.92,3536.0,245.627,246.3077,245.5503,246.3077,3536.0
2023-01-06 10:40:00,256.98,257.08,256.65,256.65,2308.0,246.3652,246.4611,246.0488,246.0488,2308.0
2023-01-06 10:45:00,256.67,257.18,256.67,257.18,1147.0,246.068,246.5569,246.068,246.5569,1147.0
2023-01-06 10:50:00,257.29,257.49,257.19,257.48,141050.0,246.6624,246.8541,246.5665,246.8445,141050.0
2023-01-06 10:55:00,257.36,258.22,257.36,258.19,5347.0,246.7295,247.554,246.7295,247.5252,5347.0
2023-01-06 11:00:00,258.13,258.23,258.11,258.2,2163.0,247.4677,247.5636,247.4485,247.5348,2163.0
2023-01-06 11:05:00,258.25,258.49,258.25,258.32,2546.0,247.5827,247.8128,247.5827,247.6498,2546.0
2023-01-06 11:10:00,258.31,258.34,258.02,258.07,2798.0,247.6403,247.669,247.3622,247.4102,2798.0
2023-01-06 11:15:00,258.07,258.19,258.02,258.12,1600.0,247.4102,247.5252,247.3622,247.4581,1600.0
2023-01-06 11:20:00,258.15,258.49,258.15,258.47,3626.0,247.4869,247.8128,247.4869,247.7937,3626.0
2023-01-06 11:25:00,258.44,258.74,258.43,258.62,4333.0,247.7649,248.0525,247.7553,247.9375,4333.0
2023-01-06 11:30:00,258.63,258.63,258.09,258.38,4015.0,247.947,247.947,247.4293,247.7074,4015.0
2023-01-06 11:35:00,258.31,258.42,258.18,258.31,2185.0,247.6403,247.7457,247.5156,247.6403,2185.0
2023-01-06 11:40:00,258.36,258.4,258.14,258.4,2246.0,247.6882,247.7265,247.4773,247.7265,2246.0
2023-01-06 11:45:00,258.52,258.52,258.3,258.49,2914.0,247.8416,247.8416,247.6307,247.8128,2914.0
2023-01-06 11:50:00,258.51,258.97,258.51,258.76,12520.0,247.832,248.273,247.832,248.0717,12520.0
2023-01-06 11:55:00,258.76,258.96,258.71,258.75,1760.0,248.0717,248.2634,248.0237,248.0621,1760.0
2023-01-06 12:00:00,258.75,259.15,258.75,259.05,2711.0,248.0621,248.4456,248.0621,248.3497,2711.0
2023-01-06 12:05:00,259.05,259.05,258.85,258.92,2778.0,248.3497,248.3497,248.158,248.2251,2778.0
2023-01-06 12:10:00,258.94,258.94,258.56,258.56,1654.0,248.2442,248.2442,247.8799,247.8799,1654.0
2023-01-06 12:15:00,258.43,258.47,258.27,258.34,1449.0,247.7553,247.7937,247.6019,247.669,1449.0
2023-01-06 12:20:00,258.36,258.41,258.0,258.0,1452.0,247.6882,247.7361,247.3431,247.3431,1452.0
2023-01-06 12:25:00,258.0,258.13,257.91,258.0,2470.0,247.3431,247.4677,247.2568,247.3431,2470.0
2023-01-06 12:30:00,258.14,258.23,258.03,258.07,1304.0,247.4773,247.5636,247.3718,247.4102,1304.0
2023-01-06 12:35:00,258.07,258.07,257.89,258.0,1172.0,247.4102,247.4102,247.2376,247.3431,1172.0
2023-01-06 12:40:00,257.95,257.96,257.85,257.96,1349.0,247.2951,247.3047,247.1993,247.3047,1349.0
2023-01-06 12:45:00,257.99,258.26,257.99,258.17,1409.0,247.3335,247.5923,247.3335,247.506,1409.0
2023-01-06 12:50:00,258.08,258.16,257.94,258.06,3421.0,247.4198,247.4965,247.2855,247.4006,3421.0
2023-01-06 12:55:00,258.01,258.07,257.86,257.86,6589.0,247.3527,247.4102,247.2088,247.2088,6589.0
2023-01-06 13:00:00,257.91,258.03,257.61,257.66,5638.0,247.2568,247.3718,246.9692,247.0171,5638.0
2023-01-06 13:05:00,257.67,257.77,257.63,257.66,5200.0,247.0267,247.1226,246.9883,247.0171,5200.0
2023-01-06 13:10:00,257.62,257.99,257.62,257.99,1822.0,246.9788,247.3335,246.9788,247.3335,1822.0
2023-01-06 13:15:00,257.99,258.07,257.8,257.97,7084.0,247.3335,247.4102,247.1513,247.3143,7084.0
2023-01-06 13:20:00,257.99,258.04,257.94,258.0,5748.0,247.3335,247.3814,247.2855,247.3431,5748.0
2023-01-06 13:25:00,258.03,258.08,257.97,258.03,18652.0,247.3718,247.4198,247.3143,247.3718,18652.0
2023-01-06 13:30:00,258.03,258.75,258.0,258.67,23854.0,247.3718,248.0621,247.3431,247.9854,23854.0
2023-01-06 13:35:00,258.85,259.03,258.67,258.68,9960.0,248.158,248.3305,247.9854,247.995,9960.0
2023-01-06 13:40:00,258.63,258.73,258.43,258.55,9208.0,247.947,248.0429,247.7553,247.8703,9208.0
2023-01-06 13:45:00,258.45,258.45,258.23,258.42,4754.0,247.7745,247.7745,247.5636,247.7457,4754.0
2023-01-06 13:50:00,258.41,258.45,258.01,258.02,9567.0,247.7361,247.7745,247.3527,247.3622,9567.0
2023-01-06 13:55:00,258.06,258.32,258.05,258.31,7303.0,247.4006,247.6498,247.391,247.6403,7303.0
2023-01-06 14:00:00,258.35,258.5,258.34,258.44,5501.0,247.6786,247.8224,247.669,247.7649,5501.0
2023-01-06 14:05:00,258.49,258.6,258.28,258.28,7958.0,247.8128,247.9183,247.6115,247.6115,7958.0
2023-01-06 14:10:00,258.31,258.37,258.12,258.19,5786.0,247.6403,247.6978,247.4581,247.5252,5786.0
2023-01-06 14:15:00,258.22,258.37,258.21,258.3,6443.0,247.554,247.6978,247.5444,247.6307,6443.0
2023-01-06 14:20:00,258.34,258.53,258.33,258.5,9294.0,247.669,247.8512,247.6594,247.8224,9294.0
2023-01-06 14:25:00,258.5,258.52,258.18,258.18,6002.0,247.8224,247.8416,247.5156,247.5156,6002.0
2023-01-06 14:30:00,258.2,258.33,258.15,258.24,5731.0,247.5348,247.6594,247.4869,247.5732,5731.0
2023-01-06 14:35:00,258.1,258.38,258.07,258.32,6464.0,247.4389,247.7074,247.4102,247.6498,6464.0
2023-01-06 14:40:00,258.29,258.29,258.05,258.08,4323.0,247.6211,247.6211,247.391,247.4198,4323.0
2023-01-06 14:45:00,258.02,258.18,257.88,258.13,7531.0,247.3622,247.5156,247.228,247.4677,7531.0
2023-01-06 14:50:00,258.18,258.23,258.12,258.14,7235.0,247.5156,247.5636,247.4581,247.4773,7235.0
2023-01-06 14:55:00,258.17,258.47,258.17,258.4,7498.0,247.506,247.7937,247.506,247.7265,7498.0
2023-01-06 15:00:00,258.46,258.68,258.44,258.58,10215.0,247.7841,247.995,247.7649,247.8991,10215.0
2023-01-06 15:05:00,258.55,258.58,258.39,258.52,8023.0,247.8703,247.8991,247.717,247.8416,8023.0
2023-01-06 15:10:00,258.57,258.69,258.44,258.69,8089.0,247.8895,248.0046,247.7649,248.0046,8089.0
2023-01-06 15:15:00,258.74,258.89,258.6,258.64,6453.0,248.0525,248.1963,247.9183,247.9566,6453.0
2023-01-06 15:20:00,258.58,258.58,258.32,258.35,9160.0,247.8991,247.8991,247.6498,247.6786,9160.0
2023-01-06 15:25:00,258.37,258.52,258.32,258.47,5100.0,247.6978,247.8416,247.6498,247.7937,5100.0
2023-01-06 15:30:00,258.51,258.91,258.49,258.88,10615.0,247.832,248.2155,247.8128,248.1867,10615.0
2023-01-06 15:35:00,258.88,259.0,258.83,258.91,8165.0,248.1867,248.3018,248.1388,248.2155,8165.0
2023-01-06 15:40:00,258.92,259.3,258.92,259.3,9699.0,248.2251,248.5894,248.2251,248.5894,9699.0
2023-01-06 15:45:00,259.24,259.52,259.22,259.36,11296.0,248.5318,248.8003,248.5127,248.6469,11296.0
2023-01-06 15:50:00,259.27,259.36,258.94,259.08,25112.0,248.5606,248.6469,248.2442,248.3785,25112.0
2023-01-06 15:55:00,259.07,259.38,258.86,259.3,47404.0,248.3689,248.6661,248.1675,248.5894,47404.0
2023-01-09 09:30:00,259.95,259.95,257.76,258.31,16307.0,249.2125,249.2125,247.113,247.6403,16307.0
2023-01-09 09:35:00,257.65,257.65,257.0,257.36,1337.0,247.0075,247.0075,246.3844,246.7295,1337.0
2023-01-09 09:40:00,257.8,257.83,257.32,257.61,4033.0,247.1513,247.1801,246.6912,246.9692,4033.0
2023-01-09 09:45:00,257.71,257.88,257.49,257.75,2350.0,247.065,247.228,246.8541,247.1034,2350.0
2023-01-09 09:50:00,257.81,258.33,257.73,258.32,2281.0,247.1609,247.6594,247.0842,247.6498,2281.0
2023-01-09 09:55:00,258.05,258.05,257.57,257.74,2589.0,247.391,247.391,246.9308,247.0938,2589.0
2023-01-09 10:00:00,257.62,257.66,257.28,257.61,3531.0,246.9788,247.0171,246.6528,246.9692,3531.0
2023-01-09 10:05:00,257.69,257.82,257.51,257.64,773.0,247.0459,247.1705,246.8733,246.9979,773.0
2023-01-09 10:10:00,257.77,258.17,257.77,258.05,2622.0,247.1226,247.506,247.1226,247.391,2622.0
2023-01-09 10:15:00,258.22,259.01,258.22,259.0,7041.0,247.554,248.3113,247.554,248.3018,7041.0
2023-01-09 10:20:00,258.81,259.04,258.06,258.16,1500.0,248.1196,248.3401,247.4006,247.4965,1500.0
2023-01-09 10:25:00,258.11,258.36,258.11,258.22,3354.0,247.4485,247.6882,247.4485,247.554,3354.0
2023-01-09 10:30:00,258.39,258.56,258.36,258.56,2653.0,247.717,247.8799,247.6882,247.8799,2653.0
2023-01-09 10:35:00,258.71,258.92,258.32,258.54,9031.0,248.0237,248.2251,247.6498,247.8608,9031.0
2023-01-09 10:40:00,258.49,258.8,258.25,258.29,22402.0,247.8128,248.11,247.5827,247.6211,22402.0
2023-01-09 10:45:00,258.32,258.72,258.32,258.53,3058.0,247.6498,248.0333,247.6498,247.8512,3058.0
2023-01-09 10:50:00,258.51,258.58,258.11,258.48,3341.0,247.832,247.8991,247.4485,247.8032,3341.0
2023-01-09 10:55:00,258.41,258.64,258.34,258.47,2200.0,247.7361,247.9566,247.669,247.7937,2200.0
2023-01-09 11:00:00,258.5,258.7,258.27,258.61,4710.0,247.8224,248.0142,247.6019,247.9279,4710.0
2023-01-09 11:05:00,258.68,258.85,258.34,258.35,3759.0,247.995,248.158,247.669,247.6786,3759.0
2023-01-09 11:10:00,258.36,258.54,258.36,258.53,3189.0,247.6882,247.8608,247.6882,247.8512,3189.0
2023-01-09 11:15:00,258.54,258.54,258.08,258.23,3001.0,247.8608,247.8608,247.4198,247.5636,3001.0
2023-01-09 11:20:00,258.23,258.33,258.14,258.14,3921.0,247.5636,247.6594,247.4773,247.4773,3921.0
2023-01-09 11:25:00,258.13,258.71,258.13,258.58,7060.0,247.4677,248.0237,247.4677,247.8991,7060.0
2023-01-09 11:30:00,258.63,258.64,258.1,258.11,3108.0,247.947,247.9566,247.4389,247.4485,3108.0
2023-01-09 11:35:00,258.2,258.2,257.94,257.98,3174.0,247.5348,247.5348,247.2855,247.3239,3174.0
2023-01-09 11:40:00,258.06,258.45,258.06,258.41,1500.0,247.4006,247.7745,247.4006,247.7361,1500.0
2023-01-09 11:45:00,258.43,258.51,258.26,258.41,5053.0,247.7553,247.832,247.5923,247.7361,5053.0
2023-01-09 11:50:00,258.43,258.79,258.39,258.79,3800.0,247.7553,248.1004,247.717,248.1004,3800.0
2023-01-09 11:55:00,258.81,258.83,258.55,258.56,1846.0,248.1196,248.1388,247.8703,247.8799,1846.0
2023-01-09 12:00:00,258.48,258.65,258.26,258.37,2045.0,247.8032,247.9662,247.5923,247.6978,2045.0
2023-01-09 12:05:00,258.25,258.37,257.97,258.02,1755.0,247.5827,247.6978,247.3143,247.3622,1755.0
2023-01-09 12:10:00,258.19,258.24,257.78,257.97,10095.0,247.5252,247.5732,247.1322,247.3143,10095.0
2023-01-09 12:15:00,257.99,257.99,257.41,257.44,3420.0,247.3335,247.3335,246.7774,246.8062,3420.0
2023-01-09 12:20:00,257.39,257.44,257.22,257.22,3287.0,246.7583,246.8062,246.5953,246.5953,3287.0
2023-01-09 12:25:00,257.24,257.49,257.1,257.25,5815.0,246.6145,246.8541,246.4802,246.624,5815.0
2023-01-09 12:30:00,257.36,257.36,256.9,256.9,2170.0,246.7295,246.7295,246.2885,246.2885,2170.0
2023-01-09 12:35:00,256.75,256.76,256.45,256.48,2531.0,246.1447,246.1543,245.8571,245.8859,2531.0
2023-01-09 12:40:00,256.42,256.48,256.33,256.38,1476.0,245.8283,245.8859,245.742,245.79,1476.0
2023-01-09 12:45:00,256.48,256.76,256.4,256.71,2576.0,245.8859,246.1543,245.8092,246.1064,2576.0
2023-01-09 12:50:00,256.67,256.79,256.65,256.79,1644.0,246.068,246.183,246.0488,246.183,1644.0
2023-01-09 12:55:00,256.68,256.68,256.33,256.57,2625.0,246.0776,246.0776,245.742,245.9721,2625.0
2023-01-09 13:00:00,256.52,256.61,256.2,256.23,8783.0,245.9242,246.0105,245.6174,245.6462,8783.0
2023-01-09 13:05:00,256.19,256.29,255.59,255.64,12053.0,245.6078,245.7037,245.0326,245.0805,12053.0
2023-01-09 13:10:00,255.48,255.9,255.48,255.59,10461.0,244.9272,245.3298,244.9272,245.0326,10461.0
2023-01-09 13:15:00,255.55,256.05,255.48,255.71,16928.0,244.9943,245.4736,244.9272,245.1477,16928.0
2023-01-09 13:20:00,255.64,255.83,255.27,255.43,47109.0,245.0805,245.2627,244.7258,244.8792,47109.0
2023-01-09 13:25:00,255.43,255.51,254.76,255.06,10033.0,244.8792,244.9559,244.2369,244.5245,10033.0
2023-01-09 13:30:00,255.08,255.09,254.7,254.7,5157.0,244.5437,244.5533,244.1794,244.1794,5157.0
2023-01-09 13:35:00,254.67,254.99,254.62,254.99,4697.0,244.1506,244.4574,244.1027,244.4574,4697.0
2023-01-09 13:40:00,254.88,254.89,254.33,254.45,6682.0,244.3519,244.3615,243.8247,243.9397,6682.0
2023-01-09 13:45:00,254.41,254.55,254.32,254.54,3113.0,243.9014,244.0356,243.8151,244.026,3113.0
2023-01-09 13:50:00,254.47,254.74,254.41,254.6,3008.0,243.9589,244.2177,243.9014,244.0835,3008.0
2023-01-09 13:55:00,254.63,254.93,254.46,254.93,3808.0,244.1123,244.3999,243.9493,244.3999,3808.0
2023-01-09 14:00:00,254.9,255.31,254.73,254.77,4285.0,244.3711,244.7642,244.2081,244.2465,4285.0
2023-01-09 14:05:00,254.7,254.82,254.32,254.78,4379.0,244.1794,244.2944,243.8151,244.2561,4379.0
2023-01-09 14:10:00,254.91,255.02,254.47,254.47,3202.0,244.3807,244.4862,243.9589,243.9589,3202.0
2023-01-09 14:15:00,254.46,254.85,254.44,254.85,1800.0,243.9493,244.3232,243.9301,244.3232,1800.0
2023-01-09 14:20:00,254.83,254.98,254.72,254.97,6539.0,244.304,244.4478,244.1985,244.4382,6539.0
2023-01-09 14:25:00,254.97,255.09,254.82,254.87,6922.0,244.4382,244.5533,244.2944,244.3424,6922.0
2023-01-09 14:30:00,254.87,255.07,254.81,255.07,7159.0,244.3424,244.5341,244.2848,244.5341,7159.0
2023-01-09 14:35:00,255.06,255.15,254.87,254.87,8524.0,244.5245,244.6108,244.3424,244.3424,8524.0
2023-01-09 14:40:00,254.8,255.03,254.77,255.03,3824.0,244.2752,244.4957,244.2465,244.4957,3824.0
2023-01-09 14:45:00,255.02,255.04,254.74,255.0,13128.0,244.4862,244.5053,244.2177,244.467,13128.0
2023-01-09 14:50:00,254.93,255.0,254.73,254.95,6006.0,244.3999,244.467,244.2081,244.419,6006.0
2023-01-09 14:55:00,254.85,254.86,254.3,254.3,4199.0,244.3232,244.3328,243.7959,243.7959,4199.0
2023-01-09 15:00:00,254.38,254.64,254.3,254.35,9520.0,243.8726,244.1219,243.7959,243.8438,9520.0
2023-01-09 15:05:00,254.53,254.65,254.44,254.44,3362.0,244.0164,244.1314,243.9301,243.9301,3362.0
2023-01-09 15:10:00,254.5,254.52,253.73,253.73,6063.0,243.9876,244.0068,243.2494,243.2494,6063.0
2023-01-09 15:15:00,253.84,254.04,253.76,253.96,4677.0,243.3549,243.5466,243.2782,243.4699,4677.0
2023-01-09 15:20:00,253.93,254.0,253.57,253.58,19847.0,243.4412,243.5083,243.0961,243.1056,19847.0
2023-01-09 15:25:00,253.59,253.7,253.4,253.42,5084.0,243.1152,243.2207,242.9331,242.9522,5084.0
2023-01-09 15:30:00,253.47,253.72,253.37,253.45,13752.0,243.0002,243.2399,242.9043,242.981,13752.0
2023-01-09 15:35:00,253.5,253.61,253.23,253.32,11353.0,243.0289,243.1344,242.7701,242.8564,11353.0
2023-01-09 15:40:00,253.22,253.43,252.91,252.96,45477.0,242.7605,242.9618,242.4633,242.5112,45477.0
2023-01-09 15:45:00,252.96,252.96,252.55,252.86,22995.0,242.5112,242.5112,242.1182,242.4154,22995.0
2023-01-09 15:50:00,253.06,253.58,252.76,252.79,42078.0,242.6071,243.1056,242.3195,242.3483,42078.0
2023-01-09 15:55:00,252.76,252.76,252.3,252.45,78590.0,242.3195,242.3195,241.8785,242.0223,78590.0
2023-01-10 09:30:00,254.44,255.85,254.07,255.07,16321.0,243.9301,245.2819,243.5754,244.5341,16321.0
2023-01-10 09:35:00,255.21,255.96,255.2,255.56,4590.0,244.6683,245.3873,244.6587,245.0039,4590.0
2023-01-10 09:40:00,255.45,255.65,255.16,255.5,14524.0,244.8984,245.0901,244.6204,244.9463,14524.0
2023-01-10 09:45:00,255.44,255.66,255.25,255.55,14698.0,244.8888,245.0997,244.7067,244.9943,14698.0
2023-01-10 09:50:00,255.46,255.86,255.25,255.61,33226.0,244.908,245.2915,244.7067,245.0518,33226.0
2023-01-10 09:55:00,255.63,256.0,255.33,255.5,42433.0,245.071,245.4257,244.7834,244.9463,42433.0
2023-01-10 10:00:00,255.6,255.65,255.38,255.5,4210.0,245.0422,245.0901,244.8313,244.9463,4210.0
2023-01-10 10:05:00,255.48,255.81,255.44,255.46,32119.0,244.9272,245.2435,244.8888,244.908,32119.0
2023-01-10 10:10:00,255.6,255.96,255.58,255.58,54567.0,245.0422,245.3873,245.023,245.023,54567.0
2023-01-10 10:15:00,255.58,256.33,255.58,255.94,41831.0,245.023,245.742,245.023,245.3682,41831.0
2023-01-10 10:20:00,256.04,256.17,255.15,255.58,6699.0,245.464,245.5887,244.6108,245.023,6699.0
2023-01-10 10:25:00,255.82,256.17,255.65,255.65,1515.0,245.2531,245.5887,245.0901,245.0901,1515.0
2023-01-10 10:30:00,255.81,256.07,255.55,255.77,9437.0,245.2435,245.4928,244.9943,245.2052,9437.0
2023-01-10 10:35:00,256.0,256.05,255.71,255.92,7216.0,245.4257,245.4736,245.1477,245.349,7216.0
2023-01-10 10:40:00,255.98,255.98,255.58,255.76,6786.0,245.4065,245.4065,245.023,245.1956,6786.0
2023-01-10 10:45:00,255.83,256.04,255.79,255.82,9732.0,245.2627,245.464,245.2244,245.2531,9732.0
2023-01-10 10:50:00,255.78,256.02,255.78,255.94,23859.0,245.2148,245.4449,245.2148,245.3682,23859.0
2023-01-10 10:55:00,255.98,256.32,255.85,256.23,9401.0,245.4065,245.7325,245.2819,245.6462,9401.0
2023-01-10 11:00:00,256.25,256.25,256.02,256.21,6034.0,245.6654,245.6654,245.4449,245.627,6034.0
2023-01-10 11:05:00,256.24,256.25,255.87,255.88,4997.0,245.6558,245.6654,245.301,245.3106,4997.0
2023-01-10 11:10:00,255.84,256.03,255.84,255.88,2013.0,245.2723,245.4544,245.2723,245.3106,2013.0
2023-01-10 11:15:00,255.99,256.08,255.83,256.0,2135.0,245.4161,245.5024,245.2627,245.4257,2135.0
2023-01-10 11:20:00,256.03,256.1,255.67,255.77,1427.0,245.4544,245.5215,245.1093,245.2052,1427.0
2023-01-10 11:25:00,255.83,255.89,255.53,255.67,3150.0,245.2627,245.3202,244.9751,245.1093,3150.0
2023-01-10 11:30:00,255.79,255.79,255.39,255.48,1806.0,245.2244,245.2244,244.8409,244.9272,1806.0
2023-01-10 11:35:00,255.69,255.79,255.47,255.47,4063.0,245.1285,245.2244,244.9176,244.9176,4063.0
2023-01-10 11:40:00,255.52,255.84,255.52,255.77,9563.0,244.9655,245.2723,244.9655,245.2052,9563.0
2023-01-10 11:45:00,255.77,256.06,255.63,255.92,3650.0,245.2052,245.4832,245.071,245.349,3650.0
2023-01-10 11:50:00,255.92,256.22,255.91,256.14,3618.0,245.349,245.6366,245.3394,245.5599,3618.0
2023-01-10 11:55:00,256.25,256.3,256.08,256.17,5527.0,245.6654,245.7133,245.5024,245.5887,5527.0
2023-01-10 12:00:00,256.16,256.23,255.79,256.2,3500.0,245.5791,245.6462,245.2244,245.6174,3500.0
2023-01-10 12:05:00,256.17,256.33,256.02,256.09,8790.0,245.5887,245.742,245.4449,245.512,8790.0
2023-01-10 12:10:00,256.03,256.18,255.99,256.1,4800.0,245.4544,245.5982,245.4161,245.5215,4800.0
2023-01-10 12:15:00,256.09,256.19,256.03,256.03,4457.0,245.512,245.6078,245.4544,245.4544,4457.0
2023-01-10 12:20:00,256.02,256.22,255.93,256.17,3292.0,245.4449,245.6366,245.3586,245.5887,3292.0
2023-01-10 12:25:00,256.13,256.28,256.04,256.18,3600.0,245.5503,245.6941,245.464,245.5982,3600.0
2023-01-10 12:30:00,256.18,256.26,256.0,256.0,3235.0,245.5982,245.6749,245.4257,245.4257,3235.0
2023-01-10 12:35:00,255.98,256.3,255.9,256.25,5247.0,245.4065,245.7133,245.3298,245.6654,5247.0
2023-01-10 12:40:00,256.25,256.25,255.99,255.99,2200.0,245.6654,245.6654,245.4161,245.4161,2200.0
2023-01-10 12:45:00,256.0,256.08,255.83,255.83,902.0,245.4257,245.5024,245.2627,245.2627,902.0
2023-01-10 12:50:00,255.86,256.03,255.73,256.03,3520.0,245.2915,245.4544,245.1668,245.4544,3520.0
2023-01-10 12:55:00,255.97,256.1,255.9,256.0,800.0,245.3969,245.5215,245.3298,245.4257,800.0
2023-01-10 13:00:00,256.0,256.19,255.92,256.15,3278.0,245.4257,245.6078,245.349,245.5695,3278.0
2023-01-10 13:05:00,256.13,256.47,256.13,256.3,25052.0,245.5503,245.8763,245.5503,245.7133,25052.0
2023-01-10 13:10:00,256.27,256.28,256.18,256.19,1855.0,245.6845,245.6941,245.5982,245.6078,1855.0
2023-01-10 13:15:00,256.18,256.22,256.06,256.06,1883.0,245.5982,245.6366,245.4832,245.4832,1883.0
2023-01-10 13:20:00,256.1,256.16,255.9,256.16,1076.0,245.5215,245.5791,245.3298,245.5791,1076.0
2023-01-10 13:25:00,256.15,256.15,255.89,255.89,2682.0,245.5695,245.5695,245.3202,245.3202,2682.0
2023-01-10 13:30:00,255.92,256.11,255.92,256.03,1571.0,245.349,245.5311,245.349,245.4544,1571.0
2023-01-10 13:35:00,256.05,256.17,255.96,256.04,4534.0,245.4736,245.5887,245.3873,245.464,4534.0
2023-01-10 13:40:00,256.1,256.17,255.92,255.92,4516.0,245.5215,245.5887,245.349,245.349,4516.0
2023-01-10 13:45:00,255.96,256.06,255.88,256.06,1942.0,245.3873,245.4832,245.3106,245.4832,1942.0
2023-01-10 13:50:00,256.12,256.12,255.98,256.02,1099.0,245.5407,245.5407,245.4065,245.4449,1099.0
2023-01-10 13:55:00,255.94,256.12,255.82,256.09,3195.0,245.3682,245.5407,245.2531,245.512,3195.0
2023-01-10 14:00:00,256.13,256.21,256.12,256.12,2822.0,245.5503,245.627,245.5407,245.5407,2822.0
2023-01-10 14:05:00,256.19,256.19,255.94,255.94,9004.0,245.6078,245.6078,245.3682,245.3682,9004.0
2023-01-10 14:10:00,255.9,256.03,255.86,256.02,4708.0,245.3298,245.4544,245.2915,245.4449,4708.0
2023-01-10 14:15:00,255.99,256.07,255.91,255.98,29277.0,245.4161,245.4928,245.3394,245.4065,29277.0
2023-01-10 14:20:00,255.98,255.98,255.81,255.81,2836.0,245.4065,245.4065,245.2435,245.2435,2836.0
2023-01-10 14:25:00,255.86,255.88,255.7,255.85,4429.0,245.2915,245.3106,245.1381,245.2819,4429.0
2023-01-10 14:30:00,255.93,256.21,255.92,256.03,2632.0,245.3586,245.627,245.349,245.4544,2632.0
2023-01-10 14:35:00,256.07,256.14,255.91,255.91,3525.0,245.4928,245.5599,245.3394,245.3394,3525.0
2023-01-10 14:40:00,255.9,255.9,255.54,255.62,2421.0,245.3298,245.3298,244.9847,245.0614,2421.0
2023-01-10 14:45:00,255.63,255.67,255.5,255.62,2200.0,245.071,245.1093,244.9463,245.0614,2200.0
2023-01-10 14:50:00,255.67,255.67,255.53,255.65,2503.0,245.1093,245.1093,244.9751,245.0901,2503.0
2023-01-10 14:55:00,255.8,255.8,255.31,255.31,4348.0,245.2339,245.2339,244.7642,244.7642,4348.0
2023-01-10 15:00:00,255.44,255.44,254.85,254.97,3220.0,244.8888,244.8888,244.3232,244.4382,3220.0
2023-01-10 15:05:00,255.05,255.14,254.89,255.02,3032.0,244.5149,244.6012,244.3615,244.4862,3032.0
2023-01-10 15:10:00,254.98,255.05,254.78,255.01,3904.0,244.4478,244.5149,244.2561,244.4766,3904.0
2023-01-10 15:15:00,255.01,255.29,255.01,255.17,5100.0,244.4766,244.745,244.4766,244.63,5100.0
2023-01-10 15:20:00,255.16,255.19,254.83,254.85,5949.0,244.6204,244.6491,244.304,244.3232,5949.0
2023-01-10 15:25:00,254.86,255.11,254.86,254.97,5297.0,244.3328,244.5724,244.3328,244.4382,5297.0
2023-01-10 15:30:00,254.96,255.16,254.94,255.16,9288.0,244.4286,244.6204,244.4095,244.6204,9288.0
2023-01-10 15:35:00,255.23,255.31,255.05,255.11,7993.0,244.6875,244.7642,244.5149,244.5724,7993.0
2023-01-10 15:40:00,255.11,255.13,254.83,255.01,10336.0,244.5724,244.5916,244.304,244.4766,10336.0
2023-01-10 15:45:00,254.99,255.12,254.95,255.03,13271.0,244.4574,244.582,244.419,244.4957,13271.0
2023-01-10 15:50:00,255.03,255.23,255.01,255.02,31180.0,244.4957,244.6875,244.4766,244.4862,31180.0
2023-01-10 15:55:00,255.02,255.47,254.96,255.43,74996.0,244.4862,244.9176,244.4286,244.8792,74996.0
2023-01-11 09:30:00,256.1,256.75,255.42,256.0,15015.0,245.5215,246.1447,244.8696,245.4257,15015.0
2023-01-11 09:35:00,255.76,256.24,255.63,255.63,6474.0,245.1956,245.6558,245.071,245.071,6474.0
2023-01-11 09:40:00,255.62,255.83,255.56,255.75,4755.0,245.0614,245.2627,245.0039,245.186,4755.0
2023-01-11 09:45:00,255.42,255.52,254.88,254.88,1758.0,244.8696,244.9655,244.3519,244.3519,1758.0
2023-01-11 09:50:00,254.53,254.7,254.15,254.25,2924.0,244.0164,244.1794,243.6521,243.748,2924.0
2023-01-11 09:55:00,254.26,254.26,253.63,253.98,6828.0,243.7575,243.7575,243.1536,243.4891,6828.0
2023-01-11 10:00:00,253.86,254.17,253.66,254.07,11631.0,243.3741,243.6713,243.1823,243.5754,11631.0
2023-01-11 10:05:00,254.07,254.97,253.97,254.89,6029.0,243.5754,244.4382,243.4795,244.3615,6029.0
2023-01-11 10:10:00,254.85,255.09,254.71,255.05,4372.0,244.3232,244.5533,244.189,244.5149,4372.0
2023-01-11 10:15:00,254.98,255.33,254.98,255.19,3370.0,244.4478,244.7834,244.4478,244.6491,3370.0
2023-01-11 10:20:00,255.22,255.27,254.85,254.85,5048.0,244.6779,244.7258,244.3232,244.3232,5048.0
2023-01-11 10:25:00,254.91,255.65,254.91,255.65,5816.0,244.3807,245.0901,244.3807,245.0901,5816.0
2023-01-11 10:30:00,255.7,255.81,255.69,255.72,2590.0,245.1381,245.2435,245.1285,245.1572,2590.0
2023-01-11 10:35:00,255.79,255.91,255.65,255.84,6120.0,245.2244,245.3394,245.0901,245.2723,6120.0
2023-01-11 10:40:00,255.76,255.89,255.67,255.67,10600.0,245.1956,245.3202,245.1093,245.1093,10600.0
2023-01-11 10:45:00,255.67,256.01,255.54,256.01,4011.0,245.1093,245.4353,244.9847,245.4353,4011.0
2023-01-11 10:50:00,256.12,256.12,255.32,255.53,9149.0,245.5407,245.5407,244.7738,244.9751,9149.0
2023-01-11 10:55:00,255.74,255.74,255.23,255.31,5200.0,245.1764,245.1764,244.6875,244.7642,5200.0
2023-01-11 11:00:00,255.25,255.65,255.25,255.43,2555.0,244.7067,245.0901,244.7067,244.8792,2555.0
2023-01-11 11:05:00,255.43,255.43,254.96,255.04,9046.0,244.8792,244.8792,244.4286,244.5053,9046.0
2023-01-11 11:10:00,255.0,255.21,254.86,255.19,8469.0,244.467,244.6683,244.3328,244.6491,8469.0
2023-01-11 11:15:00,255.22,255.45,255.01,255.01,8070.0,244.6779,244.8984,244.4766,244.4766,8070.0
2023-01-11 11:20:00,255.03,255.62,255.03,255.47,8902.0,244.4957,245.0614,244.4957,244.9176,8902.0
2023-01-11 11:25:00,255.57,255.96,255.52,255.95,5600.0,245.0134,245.3873,244.9655,245.3777,5600.0
2023-01-11 11:30:00,255.94,256.18,255.8,255.89,9083.0,245.3682,245.5982,245.2339,245.3202,9083.0
2023-01-11 11:35:00,255.89,255.89,254.97,254.97,2400.0,245.3202,245.3202,244.4382,244.4382,2400.0
2023-01-11 11:40:00,254.97,255.15,254.82,255.05,3423.0,244.4382,244.6108,244.2944,244.5149,3423.0
2023-01-11 11:45:00,255.07,255.12,254.88,255.0,1640.0,244.5341,244.582,244.3519,244.467,1640.0
2023-01-11 11:50:00,255.14,255.17,254.78,254.84,2304.0,244.6012,244.63,244.2561,244.3136,2304.0
2023-01-11 11:55:00,255.04,255.04,254.74,254.74,1100.0,244.5053,244.5053,244.2177,244.2177,1100.0
2023-01-11 12:00:00,254.98,255.05,254.89,255.05,1352.0,244.4478,244.5149,244.3615,244.5149,1352.0
2023-01-11 12:05:00,255.02,255.02,254.93,255.01,1101.0,244.4862,244.4862,244.3999,244.4766,1101.0
2023-01-11 12:10:00,255.02,255.2,254.9,255.2,1297.0,244.4862,244.6587,244.3711,244.6587,1297.0
2023-01-11 12:15:00,255.2,255.2,254.94,255.12,3370.0,244.6587,244.6587,244.4095,244.582,3370.0
2023-01-11 12:20:00,255.09,255.27,255.09,255.27,874.0,244.5533,244.7258,244.5533,244.7258,874.0
2023-01-11 12:25:00,255.17,255.33,255.17,255.33,900.0,244.63,244.7834,244.63,244.7834,900.0
2023-01-11 12:30:00,255.29,255.34,255.17,255.22,3150.0,244.745,244.7929,244.63,244.6779,3150.0
2023-01-11 12:35:00,255.27,255.4,255.0,255.4,1660.0,244.7258,244.8505,244.467,244.8505,1660.0
2023-01-11 12:40:00,255.4,255.5,255.39,255.5,600.0,244.8505,244.9463,244.8409,244.9463,600.0
2023-01-11 12:45:00,255.38,255.44,255.31,255.31,1548.0,244.8313,244.8888,244.7642,244.7642,1548.0
2023-01-11 12:50:00,255.32,255.34,255.19,255.19,2610.0,244.7738,244.7929,244.6491,244.6491,2610.0
2023-01-11 12:55:00,255.12,255.22,255.11,255.22,1394.0,244.582,244.6779,244.5724,244.6779,1394.0
2023-01-11 13:00:00,255.17,255.35,254.97,255.24,2734.0,244.63,244.8025,244.4382,244.6971,2734.0
2023-01-11 13:05:00,255.22,255.49,255.12,255.22,17306.0,244.6779,244.9367,244.582,244.6779,17306.0
2023-01-11 13:10:00,255.3,255.61,255.3,255.48,2002.0,244.7546,245.0518,244.7546,244.9272,2002.0
2023-01-11 13:15:00,255.39,255.64,255.2,255.54,3026.0,244.8409,245.0805,244.6587,244.9847,3026.0
2023-01-11 13:20:00,255.49,255.68,255.49,255.68,1263.0,244.9367,245.1189,244.9367,245.1189,1263.0
2023-01-11 13:25:00,255.76,255.83,255.68,255.78,1500.0,245.1956,245.2627,245.1189,245.2148,1500.0
2023-01-11 13:30:00,255.77,255.86,255.55,255.55,4139.0,245.2052,245.2915,244.9943,244.9943,4139.0
2023-01-11 13:35:00,255.5,255.5,255.31,255.38,2382.0,244.9463,244.9463,244.7642,244.8313,2382.0
2023-01-11 13:40:00,255.39,255.39,255.2,255.25,4027.0,244.8409,244.8409,244.6587,244.7067,4027.0
2023-01-11 13:45:00,255.27,255.36,255.11,255.36,2551.0,244.7258,244.8121,244.5724,244.8121,2551.0
2023-01-11 13:50:00,255.49,255.73,255.42,255.47,4227.0,244.9367,245.1668,244.8696,244.9176,4227.0
2023-01-11 13:55:00,255.49,255.49,255.28,255.31,2455.0,244.9367,244.9367,244.7354,244.7642,2455.0
2023-01-11 14:00:00,255.18,255.39,254.91,254.91,5526.0,244.6395,244.8409,244.3807,244.3807,5526.0
2023-01-11 14:05:00,254.88,255.09,254.71,255.05,3147.0,244.3519,244.5533,244.189,244.5149,3147.0
2023-01-11 14:10:00,255.13,255.13,254.87,254.87,2700.0,244.5916,244.5916,244.3424,244.3424,2700.0
2023-01-11 14:15:00,254.98,255.09,254.89,255.09,2327.0,244.4478,244.5533,244.3615,244.5533,2327.0
2023-01-11 14:20:00,254.98,255.22,254.89,255.11,1860.0,244.4478,244.6779,244.3615,244.5724,1860.0
2023-01-11 14:25:00,255.02,255.13,254.98,255.11,2449.0,244.4862,244.5916,244.4478,244.5724,2449.0
2023-01-11 14:30:00,255.01,255.33,255.01,255.23,2854.0,244.4766,244.7834,244.4766,244.6875,2854.0
2023-01-11 14:35:00,255.22,255.53,255.16,255.5,1788.0,244.6779,244.9751,244.6204,244.9463,1788.0
2023-01-11 14:40:00,255.54,256.04,255.54,256.04,4826.0,244.9847,245.464,244.9847,245.464,4826.0
2023-01-11 14:45:00,256.11,256.12,255.85,256.06,7901.0,245.5311,245.5407,245.2819,245.4832,7901.0
2023-01-11 14:50:00,255.97,256.02,255.88,256.01,2522.0,245.3969,245.4449,245.3106,245.4353,2522.0
2023-01-11 14:55:00,255.98,256.32,255.96,256.11,4499.0,245.4065,245.7325,245.3873,245.5311,4499.0
2023-01-11 15:00:00,256.15,256.29,256.07,256.12,3168.0,245.5695,245.7037,245.4928,245.5407,3168.0
2023-01-11 15:05:00,256.17,256.18,255.67,255.72,6930.0,245.5887,245.5982,245.1093,245.1572,6930.0
2023-01-11 15:10:00,255.64,255.79,255.58,255.67,6390.0,245.0805,245.2244,245.023,245.1093,6390.0
2023-01-11 15:15:00,255.69,256.02,255.69,255.91,3955.0,245.1285,245.4449,245.1285,245.3394,3955.0
2023-01-11 15:20:00,256.01,256.03,255.77,255.77,2403.0,245.4353,245.4544,245.2052,245.2052,2403.0
2023-01-11 15:25:00,255.79,255.86,255.55,255.62,5486.0,245.2244,245.2915,244.9943,245.0614,5486.0
2023-01-11 15:30:00,255.55,255.58,255.34,255.44,4660.0,244.9943,245.023,244.7929,244.8888,4660.0
2023-01-11 15:35:00,255.44,255.95,255.44,255.94,5998.0,244.8888,245.3777,244.8888,245.3682,5998.0
2023-01-11 15:40:00,255.89,255.89,255.64,255.65,10389.0,245.3202,245.3202,245.0805,245.0901,10389.0
2023-01-11 15:45:00,255.6,255.63,255.29,255.6,15985.0,245.0422,245.071,244.745,245.0422,15985.0
2023-01-11 15:50:00,255.7,255.7,255.18,255.45,36832.0,245.1381,245.1381,244.6395,244.8984,36832.0
2023-01-11 15:55:00,255.49,256.35,255.42,256.35,108545.0,244.9367,245.7612,244.8696,245.7612,108545.0
2023-01-12 09:30:00,256.6,256.6,254.89,254.93,9490.0,246.0009,246.0009,244.3615,244.3999,9490.0
2023-01-12 09:35:00,254.95,254.99,254.57,254.91,1200.0,244.419,244.4574,244.0547,244.3807,1200.0
2023-01-12 09:40:00,255.04,255.31,254.69,254.7,3452.0,244.5053,244.7642,244.1698,244.1794,3452.0
2023-01-12 09:45:00,254.62,255.0,254.59,254.8,1824.0,244.1027,244.467,244.0739,244.2752,1824.0
2023-01-12 09:50:00,254.81,254.86,254.45,254.71,2200.0,244.2848,244.3328,243.9397,244.189,2200.0
2023-01-12 09:55:00,254.81,255.26,254.61,255.15,5755.0,244.2848,244.7162,244.0931,244.6108,5755.0
2023-01-12 10:00:00,255.4,255.9,255.4,255.9,2117.0,244.8505,245.3298,244.8505,245.3298,2117.0
2023-01-12 10:05:00,256.0,256.35,255.79,255.97,6236.0,245.4257,245.7612,245.2244,245.3969,6236.0
2023-01-12 10:10:00,256.4,257.04,256.31,256.96,2918.0,245.8092,246.4227,245.7229,246.346,2918.0
2023-01-12 10:15:00,257.0,257.4,256.71,256.92,3298.0,246.3844,246.7678,246.1064,246.3077,3298.0
2023-01-12 10:20:00,256.93,256.93,256.57,256.78,2427.0,246.3173,246.3173,245.9721,246.1735,2427.0
2023-01-12 10:25:00,256.73,257.16,256.73,257.16,1900.0,246.1255,246.5378,246.1255,246.5378,1900.0
2023-01-12 10:30:00,257.01,257.25,256.69,257.22,2731.0,246.394,246.624,246.0872,246.5953,2731.0
2023-01-12 10:35:00,257.22,257.63,257.16,257.56,4532.0,246.5953,246.9883,246.5378,246.9212,4532.0
2023-01-12 10:40:00,257.49,257.59,256.97,257.15,7407.0,246.8541,246.95,246.3556,246.5282,7407.0
2023-01-12 10:45:00,257.2,257.3,256.96,257.16,4207.0,246.5761,246.672,246.346,246.5378,4207.0
2023-01-12 10:50:00,257.13,257.53,257.02,257.52,5532.0,246.509,246.8925,246.4035,246.8829,5532.0
2023-01-12 10:55:00,257.55,258.0,257.45,257.56,6473.0,246.9117,247.3431,246.8158,246.9212,6473.0
2023-01-12 11:00:00,257.53,257.55,256.88,256.88,2016.0,246.8925,246.9117,246.2693,246.2693,2016.0
2023-01-12 11:05:00,256.9,257.09,256.79,256.88,1707.0,246.2885,246.4707,246.183,246.2693,1707.0
2023-01-12 11:10:00,257.02,257.21,256.91,257.21,1600.0,246.4035,246.5857,246.2981,246.5857,1600.0
2023-01-12 11:15:00,257.24,257.34,257.13,257.19,1466.0,246.6145,246.7103,246.509,246.5665,1466.0
2023-01-12 11:20:00,257.21,257.29,256.95,256.97,2922.0,246.5857,246.6624,246.3364,246.3556,2922.0
2023-01-12 11:25:00,256.96,256.96,256.55,256.81,1566.0,246.346,246.346,245.953,246.2022,1566.0
2023-01-12 11:30:00,256.72,256.72,256.19,256.19,2677.0,246.1159,246.1159,245.6078,245.6078,2677.0
2023-01-12 11:35:00,256.33,256.33,255.95,255.95,2200.0,245.742,245.742,245.3777,245.3777,2200.0
2023-01-12 11:40:00,256.03,256.39,256.03,256.37,612.0,245.4544,245.7996,245.4544,245.7804,612.0
2023-01-12 11:45:00,256.29,256.4,256.04,256.04,1136.0,245.7037,245.8092,245.464,245.464,1136.0
2023-01-12 11:50:00,256.01,256.08,255.96,256.07,1231.0,245.4353,245.5024,245.3873,245.4928,1231.0
2023-01-12 11:55:00,255.92,256.02,255.88,256.01,1863.0,245.349,245.4449,245.3106,245.4353,1863.0
2023-01-12 12:00:00,255.95,255.95,255.76,255.83,2075.0,245.3777,245.3777,245.1956,245.2627,2075.0
2023-01-12 12:05:00,255.83,256.28,255.78,256.2,1501.0,245.2627,245.6941,245.2148,245.6174,1501.0
2023-01-12 12:10:00,256.3,256.3,256.17,256.27,1279.0,245.7133,245.7133,245.5887,245.6845,1279.0
2023-01-12 12:15:00,256.29,257.33,256.28,257.11,11534.0,245.7037,246.7007,245.6941,246.4898,11534.0
2023-01-12 12:20:00,257.12,257.21,256.58,256.83,1963.0,246.4994,246.5857,245.9817,246.2214,1963.0
2023-01-12 12:25:00,256.64,256.86,256.63,256.77,1724.0,246.0392,246.2502,246.0297,246.1639,1724.0
2023-01-12 12:30:00,256.75,256.82,256.51,256.82,2037.0,246.1447,246.2118,245.9146,246.2118,2037.0
2023-01-12 12:35:00,256.92,256.92,256.75,256.75,500.0,246.3077,246.3077,246.1447,246.1447,500.0
2023-01-12 12:40:00,256.67,256.67,256.55,256.55,1007.0,246.068,246.068,245.953,245.953,1007.0
2023-01-12 12:45:00,256.75,256.78,256.67,256.67,760.0,246.1447,246.1735,246.068,246.068,760.0
2023-01-12 12:50:00,256.93,256.97,256.77,256.77,1064.0,246.3173,246.3556,246.1639,246.1639,1064.0
2023-01-12 12:55:00,256.76,257.03,256.66,256.68,1200.0,246.1543,246.4131,246.0584,246.0776,1200.0
2023-01-12 13:00:00,256.65,256.79,256.55,256.76,1313.0,246.0488,246.183,245.953,246.1543,1313.0
2023-01-12 13:05:00,256.67,256.87,256.67,256.83,1001.0,246.068,246.2597,246.068,246.2214,1001.0
2023-01-12 13:10:00,257.04,257.04,256.85,256.95,1114.0,246.4227,246.4227,246.2406,246.3364,1114.0
2023-01-12 13:15:00,257.2,257.2,257.06,257.12,2449.0,246.5761,246.5761,246.4419,246.4994,2449.0
2023-01-12 13:20:00,257.12,257.29,257.06,257.24,5052.0,246.4994,246.6624,246.4419,246.6145,5052.0
2023-01-12 13:25:00,257.21,257.25,256.31,256.44,11950.0,246.5857,246.624,245.7229,245.8475,11950.0
2023-01-12 13:30:00,256.28,256.73,256.23,256.73,2712.0,245.6941,246.1255,245.6462,246.1255,2712.0
2023-01-12 13:35:00,256.8,256.87,256.62,256.68,4913.0,246.1926,246.2597,246.0201,246.0776,4913.0
2023-01-12 13:40:00,256.68,256.85,256.65,256.79,2707.0,246.0776,246.2406,246.0488,246.183,2707.0
2023-01-12 13:45:00,256.81,257.06,256.72,257.04,5222.0,246.2022,246.4419,246.1159,246.4227,5222.0
2023-01-12 13:50:00,257.06,257.23,256.8,257.12,17673.0,246.4419,246.6049,246.1926,246.4994,17673.0
2023-01-12 13:55:00,257.12,257.12,256.54,256.55,2405.0,246.4994,246.4994,245.9434,245.953,2405.0
2023-01-12 14:00:00,256.74,256.89,256.35,256.35,8054.0,246.1351,246.2789,245.7612,245.7612,8054.0
2023-01-12 14:05:00,256.38,256.55,256.16,256.16,2403.0,245.79,245.953,245.5791,245.5791,2403.0
2023-01-12 14:10:00,256.3,256.8,256.18,256.7,7600.0,245.7133,246.1926,245.5982,246.0968,7600.0
2023-01-12 14:15:00,256.7,256.71,256.33,256.51,3480.0,246.0968,246.1064,245.742,245.9146,3480.0
2023-01-12 14:20:00,256.52,256.53,256.01,256.02,2300.0,245.9242,245.9338,245.4353,245.4449,2300.0
2023-01-12 14:25:00,256.13,256.16,255.7,255.71,1994.0,245.5503,245.5791,245.1381,245.1477,1994.0
2023-01-12 14:30:00,255.62,255.92,255.43,255.84,1332.0,245.0614,245.349,244.8792,245.2723,1332.0
2023-01-12 14:35:00,255.87,255.92,255.7,255.73,2100.0,245.301,245.349,245.1381,245.1668,2100.0
2023-01-12 14:40:00,255.69,255.86,255.6,255.6,2846.0,245.1285,245.2915,245.0422,245.0422,2846.0
2023-01-12 14:45:00,255.61,255.67,255.5,255.67,2397.0,245.0518,245.1093,244.9463,245.1093,2397.0
2023-01-12 14:50:00,255.49,255.61,255.35,255.38,6209.0,244.9367,245.0518,244.8025,244.8313,6209.0
2023-01-12 14:55:00,255.41,255.55,255.27,255.52,2842.0,244.86,244.9943,244.7258,244.9655,2842.0
2023-01-12 15:00:00,255.56,255.64,255.33,255.61,2350.0,245.0039,245.0805,244.7834,245.0518,2350.0
2023-01-12 15:05:00,255.62,255.62,255.22,255.22,4502.0,245.0614,245.0614,244.6779,244.6779,4502.0
2023-01-12 15:10:00,255.19,255.27,255.07,255.16,3042.0,244.6491,244.7258,244.5341,244.6204,3042.0
2023-01-12 15:15:00,255.12,255.38,255.1,255.2,5242.0,244.582,244.8313,244.5629,244.6587,5242.0
2023-01-12 15:20:00,255.26,255.31,255.05,255.25,1919.0,244.7162,244.7642,244.5149,244.7067,1919.0
2023-01-12 15:25:00,255.25,255.25,254.96,254.96,1200.0,244.7067,244.7067,244.4286,244.4286,1200.0
2023-01-12 15:30:00,254.98,255.06,254.76,254.84,4405.0,244.4478,244.5245,244.2369,244.3136,4405.0
2023-01-12 15:35:00,254.72,254.77,254.33,254.44,6531.0,244.1985,244.2465,243.8247,243.9301,6531.0
2023-01-12 15:40:00,254.49,254.64,254.32,254.34,4214.0,243.978,244.1219,243.8151,243.8342,4214.0
2023-01-12 15:45:00,254.45,254.45,254.08,254.08,4971.0,243.9397,243.9397,243.585,243.585,4971.0
2023-01-12 15:50:00,254.3,254.48,254.25,254.28,9667.0,243.7959,243.9685,243.748,243.7767,9667.0
2023-01-12 15:55:00,254.35,254.75,254.35,254.59,32779.0,243.8438,244.2273,243.8438,244.0739,32779.0
2023-01-13 09:30:00,253.77,253.92,253.66,253.85,7452.0,243.2878,243.4316,243.1823,243.3645,7452.0
2023-01-13 09:35:00,253.96,253.96,253.2,253.55,2792.0,243.4699,243.4699,242.7413,243.0769,2792.0
2023-01-13 09:40:00,253.51,253.85,253.5,253.81,5510.0,243.0385,243.3645,243.0289,243.3261,5510.0
2023-01-13 09:45:00,253.84,254.87,253.84,254.65,2178.0,243.3549,244.3424,243.3549,244.1314,2178.0
2023-01-13 09:50:00,254.44,254.97,254.44,254.92,1449.0,243.9301,244.4382,243.9301,244.3903,1449.0
2023-01-13 09:55:00,254.78,254.93,254.74,254.74,1095.0,244.2561,244.3999,244.2177,244.2177,1095.0
2023-01-13 10:00:00,254.78,255.4,254.77,255.16,5484.0,244.2561,244.8505,244.2465,244.6204,5484.0
2023-01-13 10:05:00,254.93,255.58,254.93,255.43,3322.0,244.3999,245.023,244.3999,244.8792,3322.0
2023-01-13 10:10:00,255.46,255.5,255.11,255.21,2468.0,244.908,244.9463,244.5724,244.6683,2468.0
2023-01-13 10:15:00,255.35,255.53,255.31,255.44,4312.0,244.8025,244.9751,244.7642,244.8888,4312.0
2023-01-13 10:20:00,255.45,255.74,255.32,255.53,3187.0,244.8984,245.1764,244.7738,244.9751,3187.0
2023-01-13 10:25:00,255.69,255.88,255.51,255.88,1115.0,245.1285,245.3106,244.9559,245.3106,1115.0
2023-01-13 10:30:00,255.78,255.88,255.35,255.35,5119.0,245.2148,245.3106,244.8025,244.8025,5119.0
2023-01-13 10:35:00,255.37,255.46,255.3,255.43,3249.0,244.8217,244.908,244.7546,244.8792,3249.0
2023-01-13 10:40:00,255.42,255.68,255.23,255.39,1746.0,244.8696,245.1189,244.6875,244.8409,1746.0
2023-01-13 10:45:00,255.28,255.47,255.28,255.45,901.0,244.7354,244.9176,244.7354,244.8984,901.0
2023-01-13 10:50:00,255.61,255.65,255.35,255.64,2293.0,245.0518,245.0901,244.8025,245.0805,2293.0
2023-01-13 10:55:00,255.74,255.74,255.57,255.63,1629.0,245.1764,245.1764,245.0134,245.071,1629.0
2023-01-13 11:00:00,255.63,255.63,255.32,255.58,2642.0,245.071,245.071,244.7738,245.023,2642.0
2023-01-13 11:05:00,255.69,255.73,255.48,255.48,2395.0,245.1285,245.1668,244.9272,244.9272,2395.0
2023-01-13 11:10:00,255.46,255.59,255.31,255.55,6119.0,244.908,245.0326,244.7642,244.9943,6119.0
2023-01-13 11:15:00,255.45,255.6,255.44,255.44,1127.0,244.8984,245.0422,244.8888,244.8888,1127.0
2023-01-13 11:20:00,255.59,255.95,255.57,255.84,1400.0,245.0326,245.3777,245.0134,245.2723,1400.0
2023-01-13 11:25:00,255.83,255.83,255.69,255.8,1677.0,245.2627,245.2627,245.1285,245.2339,1677.0
2023-01-13 11:30:00,255.82,255.82,255.41,255.5,2863.0,245.2531,245.2531,244.86,244.9463,2863.0
2023-01-13 11:35:00,255.49,255.9,255.49,255.74,2020.0,244.9367,245.3298,244.9367,245.1764,2020.0
2023-01-13 11:40:00,255.8,255.8,255.42,255.67,1204.0,245.2339,245.2339,244.8696,245.1093,1204.0
2023-01-13 11:45:00,255.67,255.75,255.32,255.69,5207.0,245.1093,245.186,244.7738,245.1285,5207.0
2023-01-13 11:50:00,255.71,255.83,255.48,255.53,4446.0,245.1477,245.2627,244.9272,244.9751,4446.0
2023-01-13 11:55:00,255.52,255.8,255.41,255.64,2830.0,244.9655,245.2339,244.86,245.0805,2830.0
2023-01-13 12:00:00,255.65,255.89,255.64,255.76,1653.0,245.0901,245.3202,245.0805,245.1956,1653.0
2023-01-13 12:05:00,255.7,255.75,255.54,255.54,2090.0,245.1381,245.186,244.9847,244.9847,2090.0
2023-01-13 12:10:00,255.72,255.9,255.67,255.86,1810.0,245.1572,245.3298,245.1093,245.2915,1810.0
2023-01-13 12:15:00,255.99,256.02,255.8,255.85,1306.0,245.4161,245.4449,245.2339,245.2819,1306.0
2023-01-13 12:20:00,255.85,255.85,255.66,255.74,6955.0,245.2819,245.2819,245.0997,245.1764,6955.0
2023-01-13 12:25:00,255.7,255.88,255.69,255.82,1400.0,245.1381,245.3106,245.1285,245.2531,1400.0
2023-01-13 12:30:00,255.88,256.03,255.6,255.65,7250.0,245.3106,245.4544,245.0422,245.0901,7250.0
2023-01-13 12:35:00,255.64,255.84,255.49,255.55,2600.0,245.0805,245.2723,244.9367,244.9943,2600.0
2023-01-13 12:40:00,255.65,255.66,255.33,255.6,2778.0,245.0901,245.0997,244.7834,245.0422,2778.0
2023-01-13 12:45:00,255.47,255.5,255.07,255.16,9100.0,244.9176,244.9463,244.5341,244.6204,9100.0
2023-01-13 12:50:00,255.16,255.33,254.91,254.92,4166.0,244.6204,244.7834,244.3807,244.3903,4166.0
2023-01-13 12:55:00,255.1,255.26,255.08,255.23,2332.0,244.5629,244.7162,244.5437,244.6875,2332.0
2023-01-13 13:00:00,255.25,255.39,255.16,255.36,2014.0,244.7067,244.8409,244.6204,244.8121,2014.0
2023-01-13 13:05:00,255.32,255.36,255.02,255.09,1933.0,244.7738,244.8121,244.4862,244.5533,1933.0
2023-01-13 13:10:00,255.1,255.22,255.1,255.18,2592.0,244.5629,244.6779,244.5629,244.6395,2592.0
2023-01-13 13:15:00,255.18,255.22,255.07,255.11,2375.0,244.6395,244.6779,244.5341,244.5724,2375.0
2023-01-13 13:20:00,255.06,255.07,254.9,255.02,3225.0,244.5245,244.5341,244.3711,244.4862,3225.0
2023-01-13 13:25:00,255.01,255.06,254.84,254.84,1200.0,244.4766,244.5245,244.3136,244.3136,1200.0
2023-01-13 13:30:00,254.92,255.22,254.89,255.22,2283.0,244.3903,244.6779,244.3615,244.6779,2283.0
2023-01-13 13:35:00,255.16,255.22,254.85,254.98,2903.0,244.6204,244.6779,244.3232,244.4478,2903.0
2023-01-13 13:40:00,254.99,255.18,254.91,255.08,1751.0,244.4574,244.6395,244.3807,244.5437,1751.0
2023-01-13 13:45:00,255.14,255.37,255.13,255.3,3209.0,244.6012,244.8217,244.5916,244.7546,3209.0
2023-01-13 13:50:00,255.21,255.37,255.11,255.37,3439.0,244.6683,244.8217,244.5724,244.8217,3439.0
2023-01-13 13:55:00,255.24,255.32,255.23,255.28,1523.0,244.6971,244.7738,244.6875,244.7354,1523.0
2023-01-13 14:00:00,255.47,255.53,255.28,255.28,4021.0,244.9176,244.9751,244.7354,244.7354,4021.0
2023-01-13 14:05:00,255.34,255.34,255.04,255.11,3693.0,244.7929,244.7929,244.5053,244.5724,3693.0
2023-01-13 14:10:00,255.1,255.38,255.1,255.3,1970.0,244.5629,244.8313,244.5629,244.7546,1970.0
2023-01-13 14:15:00,255.29,255.31,254.93,254.97,6419.0,244.745,244.7642,244.3999,244.4382,6419.0
2023-01-13 14:20:00,254.97,255.01,254.8,254.86,1100.0,244.4382,244.4766,244.2752,244.3328,1100.0
2023-01-13 14:25:00,254.91,255.05,254.91,255.04,3122.0,244.3807,244.5149,244.3807,244.5053,3122.0
2023-01-13 14:30:00,255.13,255.13,255.0,255.06,1335.0,244.5916,244.5916,244.467,244.5245,1335.0
2023-01-13 14:35:00,255.13,255.43,255.07,255.43,2043.0,244.5916,244.8792,244.5341,244.8792,2043.0
2023-01-13 14:40:00,255.31,255.41,255.09,255.14,3230.0,244.7642,244.86,244.5533,244.6012,3230.0
2023-01-13 14:45:00,255.28,255.41,255.16,255.17,2213.0,244.7354,244.86,244.6204,244.63,2213.0
2023-01-13 14:50:00,255.27,255.29,255.11,255.16,2700.0,244.7258,244.745,244.5724,244.6204,2700.0
2023-01-13 14:55:00,255.16,255.37,255.1,255.35,2310.0,244.6204,244.8217,244.5629,244.8025,2310.0
2023-01-13 15:00:00,255.35,255.45,255.34,255.44,2185.0,244.8025,244.8984,244.7929,244.8888,2185.0
2023-01-13 15:05:00,255.46,255.63,255.44,255.63,6481.0,244.908,245.071,244.8888,245.071,6481.0
2023-01-13 15:10:00,255.63,255.83,255.44,255.45,13539.0,245.071,245.2627,244.8888,244.8984,13539.0
2023-01-13 15:15:00,255.48,255.73,255.47,255.64,10802.0,244.9272,245.1668,244.9176,245.0805,10802.0
2023-01-13 15:20:00,255.68,255.84,255.56,255.78,8696.0,245.1189,245.2723,245.0039,245.2148,8696.0
2023-01-13 15:25:00,255.76,255.85,255.65,255.71,9308.0,245.1956,245.2819,245.0901,245.1477,9308.0
2023-01-13 15:30:00,255.69,255.88,255.67,255.75,8438.0,245.1285,245.3106,245.1093,245.186,8438.0
2023-01-13 15:35:00,255.8,256.06,255.79,256.01,4374.0,245.2339,245.4832,245.2244,245.4353,4374.0
2023-01-13 15:40:00,256.07,256.12,255.91,256.0,8754.0,245.4928,245.5407,245.3394,245.4257,8754.0
2023-01-13 15:45:00,255.96,256.12,255.76,256.12,27392.0,245.3873,245.5407,245.1956,245.5407,27392.0
2023-01-13 15:50:00,256.04,256.18,255.84,256.02,25669.0,245.464,245.5982,245.2723,245.4449,25669.0
2023-01-13 15:55:00,255.94,256.22,255.84,255.84,56657.0,245.3682,245.6366,245.2723,245.2723,56657.0
2023-01-17 09:30:00,255.12,256.34,254.89,256.3,31482.0,244.582,245.7516,244.3615,245.7133,31482.0
2023-01-17 09:35:00,256.3,256.93,256.24,256.93,1365.0,245.7133,246.3173,245.6558,246.3173,1365.0
2023-01-17 09:40:00,256.62,256.62,256.06,256.12,900.0,246.0201,246.0201,245.4832,245.5407,900.0
2023-01-17 09:45:00,256.25,256.25,255.88,256.07,2584.0,245.6654,245.6654,245.3106,245.4928,2584.0
2023-01-17 09:50:00,256.09,256.1,255.77,255.96,11521.0,245.512,245.5215,245.2052,245.3873,11521.0
2023-01-17 09:55:00,256.09,256.11,255.52,255.78,5669.0,245.512,245.5311,244.9655,245.2148,5669.0
2023-01-17 10:00:00,255.78,256.33,255.78,256.03,9946.0,245.2148,245.742,245.2148,245.4544,9946.0
2023-01-17 10:05:00,255.92,256.19,255.71,255.94,7839.0,245.349,245.6078,245.1477,245.3682,7839.0
2023-01-17 10:10:00,256.0,256.01,255.87,255.96,701.0,245.4257,245.4353,245.301,245.3873,701.0
2023-01-17 10:15:00,255.96,256.7,255.95,256.45,4977.0,245.3873,246.0968,245.3777,245.8571,4977.0
2023-01-17 10:20:00,256.37,256.75,256.31,256.31,2130.0,245.7804,246.1447,245.7229,245.7229,2130.0
2023-01-17 10:25:00,256.38,256.38,256.1,256.3,1531.0,245.79,245.79,245.5215,245.7133,1531.0
2023-01-17 10:30:00,256.28,256.82,256.14,256.7,14695.0,245.6941,246.2118,245.5599,246.0968,14695.0
2023-01-17 10:35:00,256.74,256.74,256.33,256.33,3076.0,246.1351,246.1351,245.742,245.742,3076.0
2023-01-17 10:40:00,256.3,256.4,255.81,255.97,9337.0,245.7133,245.8092,245.2435,245.3969,9337.0
2023-01-17 10:45:00,255.91,256.45,255.9,256.26,4237.0,245.3394,245.8571,245.3298,245.6749,4237.0
2023-01-17 10:50:00,256.25,256.25,256.02,256.22,2057.0,245.6654,245.6654,245.4449,245.6366,2057.0
2023-01-17 10:55:00,256.18,256.18,255.86,255.92,3372.0,245.5982,245.5982,245.2915,245.349,3372.0
2023-01-17 11:00:00,255.99,256.29,255.98,256.02,4548.0,245.4161,245.7037,245.4065,245.4449,4548.0
2023-01-17 11:05:00,256.03,256.03,255.81,255.98,3243.0,245.4544,245.4544,245.2435,245.4065,3243.0
2023-01-17 11:10:00,255.98,256.45,255.86,256.4,6483.0,245.4065,245.8571,245.2915,245.8092,6483.0
2023-01-17 11:15:00,256.53,256.7,256.35,256.35,5408.0,245.9338,246.0968,245.7612,245.7612,5408.0
2023-01-17 11:20:00,256.54,256.54,256.3,256.39,4896.0,245.9434,245.9434,245.7133,245.7996,4896.0
2023-01-17 11:25:00,256.34,256.4,256.14,256.14,3711.0,245.7516,245.8092,245.5599,245.5599,3711.0
2023-01-17 11:30:00,255.93,256.2,255.82,256.13,2469.0,245.3586,245.6174,245.2531,245.5503,2469.0
2023-01-17 11:35:00,256.11,256.14,255.8,255.86,2368.0,245.5311,245.5599,245.2339,245.2915,2368.0
2023-01-17 11:40:00,255.93,255.97,255.85,255.94,2351.0,245.3586,245.3969,245.2819,245.3682,2351.0
2023-01-17 11:45:00,256.12,256.25,256.07,256.25,1300.0,245.5407,245.6654,245.4928,245.6654,1300.0
2023-01-17 11:50:00,256.24,256.33,256.24,256.25,2648.0,245.6558,245.742,245.6558,245.6654,2648.0
2023-01-17 11:55:00,256.38,256.73,256.38,256.53,2224.0,245.79,246.1255,245.79,245.9338,2224.0
2023-01-17 12:00:00,256.62,256.72,256.51,256.72,2365.0,246.0201,246.1159,245.9146,246.1159,2365.0
2023-01-17 12:05:00,256.6,256.82,256.47,256.81,11017.0,246.0009,246.2118,245.8763,246.2022,11017.0
2023-01-17 12:10:00,256.76,256.79,256.5,256.55,5048.0,246.1543,246.183,245.905,245.953,5048.0
2023-01-17 12:15:00,256.59,256.59,256.32,256.38,2894.0,245.9913,245.9913,245.7325,245.79,2894.0
2023-01-17 12:20:00,256.34,256.73,256.34,256.69,6898.0,245.7516,246.1255,245.7516,246.0872,6898.0
2023-01-17 12:25:00,256.69,256.86,256.62,256.7,9882.0,246.0872,246.2502,246.0201,246.0968,9882.0
2023-01-17 12:30:00,256.71,256.79,256.51,256.55,4835.0,246.1064,246.183,245.9146,245.953,4835.0
2023-01-17 12:35:00,256.61,256.8,256.55,256.64,11355.0,246.0105,246.1926,245.953,246.0392,11355.0
2023-01-17 12:40:00,256.72,256.78,256.32,256.34,6262.0,246.1159,246.1735,245.7325,245.7516,6262.0
2023-01-17 12:45:00,256.44,256.87,256.4,256.67,6840.0,245.8475,246.2597,245.8092,246.068,6840.0
2023-01-17 12:50:00,256.61,256.95,256.58,256.87,5257.0,246.0105,246.3364,245.9817,246.2597,5257.0
2023-01-17 12:55:00,256.83,256.87,256.54,256.78,7034.0,246.2214,246.2597,245.9434,246.1735,7034.0
2023-01-17 13:00:00,256.77,256.89,256.71,256.89,6980.0,246.1639,246.2789,246.1064,246.2789,6980.0
2023-01-17 13:05:00,256.91,256.92,256.7,256.85,10164.0,246.2981,246.3077,246.0968,246.2406,10164.0
2023-01-17 13:10:00,256.85,257.07,256.69,256.88,17341.0,246.2406,246.4515,246.0872,246.2693,17341.0
2023-01-17 13:15:00,257.0,257.1,256.73,256.74,2564.0,246.3844,246.4802,246.1255,246.1351,2564.0
2023-01-17 13:20:00,256.75,256.76,256.55,256.67,4228.0,246.1447,246.1543,245.953,246.068,4228.0
2023-01-17 13:25:00,256.76,256.87,256.59,256.75,4654.0,246.1543,246.2597,245.9913,246.1447,4654.0
2023-01-17 13:30:00,256.71,256.94,256.71,256.83,2001.0,246.1064,246.3269,246.1064,246.2214,2001.0
2023-01-17 13:35:00,256.76,257.03,256.76,257.03,3330.0,246.1543,246.4131,246.1543,246.4131,3330.0
2023-01-17 13:40:00,256.91,257.2,256.91,257.1,4000.0,246.2981,246.5761,246.2981,246.4802,4000.0
2023-01-17 13:45:00,257.13,257.13,256.95,256.96,4539.0,246.509,246.509,246.3364,246.346,4539.0
2023-01-17 13:50:00,257.01,257.14,256.9,256.96,6595.0,246.394,246.5186,246.2885,246.346,6595.0
2023-01-17 13:55:00,257.0,257.06,256.83,256.83,2984.0,246.3844,246.4419,246.2214,246.2214,2984.0
2023-01-17 14:00:00,256.83,257.1,256.83,257.09,6390.0,246.2214,246.4802,246.2214,246.4707,6390.0
2023-01-17 14:05:00,257.09,257.09,256.76,256.78,3898.0,246.4707,246.4707,246.1543,246.1735,3898.0
2023-01-17 14:10:00,256.78,256.97,256.77,256.86,6963.0,246.1735,246.3556,246.1639,246.2502,6963.0
2023-01-17 14:15:00,256.91,256.99,256.65,256.99,11096.0,246.2981,246.3748,246.0488,246.3748,11096.0
2023-01-17 14:20:00,256.96,257.0,256.77,257.0,5540.0,246.346,246.3844,246.1639,246.3844,5540.0
2023-01-17 14:25:00,256.89,256.96,256.71,256.85,5615.0,246.2789,246.346,246.1064,246.2406,5615.0
2023-01-17 14:30:00,256.96,256.96,256.83,256.92,3205.0,246.346,246.346,246.2214,246.3077,3205.0
2023-01-17 14:35:00,257.04,257.27,257.04,257.23,2325.0,246.4227,246.6432,246.4227,246.6049,2325.0
2023-01-17 14:40:00,257.22,257.23,257.0,257.03,6557.0,246.5953,246.6049,246.3844,246.4131,6557.0
2023-01-17 14:45:00,257.04,257.04,256.89,256.9,3909.0,246.4227,246.4227,246.2789,246.2885,3909.0
2023-01-17 14:50:00,256.9,256.94,256.76,256.76,5474.0,246.2885,246.3269,246.1543,246.1543,5474.0
2023-01-17 14:55:00,256.76,256.78,256.45,256.61,6986.0,246.1543,246.1735,245.8571,246.0105,6986.0
2023-01-17 15:00:00,256.61,256.81,256.58,256.61,6947.0,246.0105,246.2022,245.9817,246.0105,6947.0
2023-01-17 15:05:00,256.69,256.85,256.62,256.84,9107.0,246.0872,246.2406,246.0201,246.231,9107.0
2023-01-17 15:10:00,256.79,256.79,256.53,256.77,11789.0,246.183,246.183,245.9338,246.1639,11789.0
2023-01-17 15:15:00,256.65,257.02,256.64,256.94,4069.0,246.0488,246.4035,246.0392,246.3269,4069.0
2023-01-17 15:20:00,256.79,256.82,256.53,256.67,6741.0,246.183,246.2118,245.9338,246.068,6741.0
2023-01-17 15:25:00,256.7,256.86,256.7,256.72,5517.0,246.0968,246.2502,246.0968,246.1159,5517.0
2023-01-17 15:30:00,256.8,257.04,256.74,256.91,6813.0,246.1926,246.4227,246.1351,246.2981,6813.0
2023-01-17 15:35:00,256.9,256.94,256.67,256.69,8562.0,246.2885,246.3269,246.068,246.0872,8562.0
2023-01-17 15:40:00,256.67,256.77,256.45,256.45,11969.0,246.068,246.1639,245.8571,245.8571,11969.0
2023-01-17 15:45:00,256.47,256.47,256.09,256.34,21915.0,245.8763,245.8763,245.512,245.7516,21915.0
2023-01-17 15:50:00,256.29,256.62,256.26,256.36,34084.0,245.7037,246.0201,245.6749,245.7708,34084.0
2023-01-17 15:55:00,256.46,256.7,255.88,255.98,119945.0,245.8667,246.0968,245.3106,245.4065,119945.0
2023-01-18 09:30:00,255.79,255.79,254.51,254.51,12880.0,245.2244,245.2244,243.9972,243.9972,12880.0
2023-01-18 09:35:00,254.6,255.02,254.5,254.92,1811.0,244.0835,244.4862,243.9876,244.3903,1811.0
2023-01-18 09:40:00,255.62,255.65,254.92,254.92,1180.0,245.0614,245.0901,244.3903,244.3903,1180.0
2023-01-18 09:45:00,255.19,255.32,254.97,255.06,1675.0,244.6491,244.7738,244.4382,244.5245,1675.0
2023-01-18 09:50:00,254.79,255.28,254.63,254.88,1900.0,244.2657,244.7354,244.1123,244.3519,1900.0
2023-01-18 09:55:00,254.9,255.06,254.44,254.44,2323.0,244.3711,244.5245,243.9301,243.9301,2323.0
2023-01-18 10:00:00,254.51,254.8,254.5,254.57,4705.0,243.9972,244.2752,243.9876,244.0547,4705.0
2023-01-18 10:05:00,254.51,254.68,254.41,254.68,2151.0,243.9972,244.1602,243.9014,244.1602,2151.0
2023-01-18 10:10:00,254.69,254.69,254.48,254.64,4650.0,244.1698,244.1698,243.9685,244.1219,4650.0
2023-01-18 10:15:00,254.7,254.97,254.7,254.86,7106.0,244.1794,244.4382,244.1794,244.3328,7106.0
2023-01-18 10:20:00,254.87,255.04,254.7,254.82,4100.0,244.3424,244.5053,244.1794,244.2944,4100.0
2023-01-18 10:25:00,254.83,254.93,254.8,254.93,2151.0,244.304,244.3999,244.2752,244.3999,2151.0
2023-01-18 10:30:00,254.99,255.04,254.82,254.83,2963.0,244.4574,244.5053,244.2944,244.304,2963.0
2023-01-18 10:35:00,254.83,254.91,254.76,254.89,2541.0,244.304,244.3807,244.2369,244.3615,2541.0
2023-01-18 10:40:00,254.89,255.07,254.76,254.84,3959.0,244.3615,244.5341,244.2369,244.3136,3959.0
2023-01-18 10:45:00,254.89,255.19,254.81,254.86,6219.0,244.3615,244.6491,244.2848,244.3328,6219.0
2023-01-18 10:50:00,254.84,254.87,254.6,254.6,6887.0,244.3136,244.3424,244.0835,244.0835,6887.0
2023-01-18 10:55:00,254.61,254.61,254.38,254.58,1700.0,244.0931,244.0931,243.8726,244.0643,1700.0
2023-01-18 11:00:00,254.61,254.61,254.24,254.49,2659.0,244.0931,244.0931,243.7384,243.978,2659.0
2023-01-18 11:05:00,254.39,254.47,253.97,254.01,5045.0,243.8822,243.9589,243.4795,243.5179,5045.0
2023-01-18 11:10:00,253.99,254.01,253.6,253.78,4440.0,243.4987,243.5179,243.1248,243.2974,4440.0
2023-01-18 11:15:00,253.76,253.76,253.43,253.47,2119.0,243.2782,243.2782,242.9618,243.0002,2119.0
2023-01-18 11:20:00,253.51,253.55,253.15,253.28,4079.0,243.0385,243.0769,242.6934,242.818,4079.0
2023-01-18 11:25:00,253.34,253.8,253.34,253.61,4855.0,242.8756,243.3166,242.8756,243.1344,4855.0
2023-01-18 11:30:00,253.6,253.7,253.53,253.63,3338.0,243.1248,243.2207,243.0577,243.1536,3338.0
2023-01-18 11:35:00,253.49,253.69,253.46,253.59,13916.0,243.0194,243.2111,242.9906,243.1152,13916.0
2023-01-18 11:40:00,253.59,254.0,253.53,253.99,5266.0,243.1152,243.5083,243.0577,243.4987,5266.0
2023-01-18 11:45:00,253.98,253.98,253.6,253.7,10269.0,243.4891,243.4891,243.1248,243.2207,10269.0
2023-01-18 11:50:00,253.65,253.72,253.47,253.59,3338.0,243.1727,243.2399,243.0002,243.1152,3338.0
2023-01-18 11:55:00,253.56,253.59,253.42,253.43,2005.0,243.0865,243.1152,242.9522,242.9618,2005.0
2023-01-18 12:00:00,253.43,253.54,253.29,253.51,5852.0,242.9618,243.0673,242.8276,243.0385,5852.0
2023-01-18 12:05:00,253.49,253.66,253.43,253.66,1600.0,243.0194,243.1823,242.9618,243.1823,1600.0
2023-01-18 12:10:00,253.64,253.83,253.63,253.83,1147.0,243.1632,243.3453,243.1536,243.3453,1147.0
2023-01-18 12:15:00,253.81,253.96,253.51,253.82,7814.0,243.3261,243.4699,243.0385,243.3357,7814.0
2023-01-18 12:20:00,253.82,254.26,253.68,254.19,5907.0,243.3357,243.7575,243.2015,243.6904,5907.0
2023-01-18 12:25:00,253.96,254.13,253.87,253.98,1501.0,243.4699,243.6329,243.3837,243.4891,1501.0
2023-01-18 12:30:00,253.99,254.14,253.99,254.14,400.0,243.4987,243.6425,243.4987,243.6425,400.0
2023-01-18 12:35:00,254.15,254.39,254.14,254.28,3509.0,243.6521,243.8822,243.6425,243.7767,3509.0
2023-01-18 12:40:00,254.3,254.72,254.23,254.39,12736.0,243.7959,244.1985,243.7288,243.8822,12736.0
2023-01-18 12:45:00,254.33,254.33,254.18,254.19,1003.0,243.8247,243.8247,243.6809,243.6904,1003.0
2023-01-18 12:50:00,254.3,254.3,253.82,253.96,4448.0,243.7959,243.7959,243.3357,243.4699,4448.0
2023-01-18 12:55:00,253.92,254.05,253.86,254.0,3298.0,243.4316,243.5562,243.3741,243.5083,3298.0
2023-01-18 13:00:00,254.0,254.04,253.89,253.97,6335.0,243.5083,243.5466,243.4028,243.4795,6335.0
2023-01-18 13:05:00,253.88,254.08,253.88,254.04,10595.0,243.3932,243.585,243.3932,243.5466,10595.0
2023-01-18 13:10:00,254.02,254.09,253.71,253.71,4698.0,243.5275,243.5946,243.2303,243.2303,4698.0
2023-01-18 13:15:00,253.7,253.95,253.57,253.95,2487.0,243.2207,243.4604,243.0961,243.4604,2487.0
2023-01-18 13:20:00,253.92,254.06,253.84,254.06,6112.0,243.4316,243.5658,243.3549,243.5658,6112.0
2023-01-18 13:25:00,254.01,254.03,253.92,254.03,1119.0,243.5179,243.5371,243.4316,243.5371,1119.0
2023-01-18 13:30:00,254.0,254.2,253.97,254.03,2671.0,243.5083,243.7,243.4795,243.5371,2671.0
2023-01-18 13:35:00,254.12,254.34,254.08,254.08,3234.0,243.6233,243.8342,243.585,243.585,3234.0
2023-01-18 13:40:00,254.2,254.32,254.15,254.32,2020.0,243.7,243.8151,243.6521,243.8151,2020.0
2023-01-18 13:45:00,254.28,254.43,254.26,254.33,1502.0,243.7767,243.9205,243.7575,243.8247,1502.0
2023-01-18 13:50:00,254.41,254.71,254.22,254.68,6843.0,243.9014,244.189,243.7192,244.1602,6843.0
2023-01-18 13:55:00,254.64,254.78,254.17,254.19,10743.0,244.1219,244.2561,243.6713,243.6904,10743.0
2023-01-18 14:00:00,254.21,254.4,254.0,254.13,4218.0,243.7096,243.8918,243.5083,243.6329,4218.0
2023-01-18 14:05:00,254.22,254.35,253.96,254.25,3567.0,243.7192,243.8438,243.4699,243.748,3567.0
2023-01-18 14:10:00,254.24,254.35,254.06,254.11,5484.0,243.7384,243.8438,243.5658,243.6137,5484.0
2023-01-18 14:15:00,254.17,254.23,254.0,254.22,3628.0,243.6713,243.7288,243.5083,243.7192,3628.0
2023-01-18 14:20:00,254.22,254.44,254.16,254.41,6620.0,243.7192,243.9301,243.6617,243.9014,6620.0
2023-01-18 14:25:00,254.38,254.5,254.27,254.39,5815.0,243.8726,243.9876,243.7671,243.8822,5815.0
2023-01-18 14:30:00,254.39,254.84,254.37,254.72,7767.0,243.8822,244.3136,243.863,244.1985,7767.0
2023-01-18 14:35:00,254.72,254.74,254.36,254.37,6315.0,244.1985,244.2177,243.8534,243.863,6315.0
2023-01-18 14:40:00,254.4,254.4,254.2,254.33,3599.0,243.8918,243.8918,243.7,243.8247,3599.0
2023-01-18 14:45:00,254.4,254.4,254.09,254.27,7685.0,243.8918,243.8918,243.5946,243.7671,7685.0
2023-01-18 14:50:00,254.27,254.57,254.19,254.56,9611.0,243.7671,244.0547,243.6904,244.0452,9611.0
2023-01-18 14:55:00,254.51,254.76,254.51,254.66,6005.0,243.9972,244.2369,243.9972,244.141,6005.0
2023-01-18 15:00:00,254.73,254.74,254.54,254.58,3945.0,244.2081,244.2177,244.026,244.0643,3945.0
2023-01-18 15:05:00,254.61,254.66,254.51,254.55,3900.0,244.0931,244.141,243.9972,244.0356,3900.0
2023-01-18 15:10:00,254.55,254.59,254.48,254.57,10000.0,244.0356,244.0739,243.9685,244.0547,10000.0
2023-01-18 15:15:00,254.6,254.75,254.5,254.51,7108.0,244.0835,244.2273,243.9876,243.9972,7108.0
2023-01-18 15:20:00,254.44,254.82,254.43,254.75,9337.0,243.9301,244.2944,243.9205,244.2273,9337.0
2023-01-18 15:25:00,254.81,255.08,254.74,254.84,10091.0,244.2848,244.5437,244.2177,244.3136,10091.0
2023-01-18 15:30:00,254.86,254.86,254.47,254.77,18895.0,244.3328,244.3328,243.9589,244.2465,18895.0
2023-01-18 15:35:00,254.77,254.77,254.39,254.39,24204.0,244.2465,244.2465,243.8822,243.8822,24204.0
2023-01-18 15:40:00,254.29,254.35,253.98,253.98,15495.0,243.7863,243.8438,243.4891,243.4891,15495.0
2023-01-18 15:45:00,253.96,254.19,253.92,254.02,24156.0,243.4699,243.6904,243.4316,243.5275,24156.0
2023-01-18 15:50:00,254.03,254.48,253.91,254.36,36869.0,243.5371,243.9685,243.422,243.8534,36869.0
2023-01-18 15:55:00,254.34,254.42,253.49,253.52,71856.0,243.8342,243.9109,243.0194,243.0481,71856.0
2023-01-19 09:30:00,252.65,252.65,251.9,252.21,9427.0,242.2141,242.2141,241.495,241.7922,9427.0
2023-01-19 09:35:00,252.46,253.19,252.46,252.91,1700.0,242.0319,242.7317,242.0319,242.4633,1700.0
2023-01-19 09:40:00,253.55,253.86,253.26,253.26,2958.0,243.0769,243.3741,242.7989,242.7989,2958.0
2023-01-19 09:45:00,253.34,253.66,253.33,253.66,3597.0,242.8756,243.1823,242.866,243.1823,3597.0
2023-01-19 09:50:00,253.79,253.89,253.18,253.47,2084.0,243.307,243.4028,242.7222,243.0002,2084.0
2023-01-19 09:55:00,253.53,253.54,252.33,252.8,10638.0,243.0577,243.0673,241.9073,242.3579,10638.0
2023-01-19 10:00:00,252.69,253.13,252.69,252.99,2792.0,242.2524,242.6742,242.2524,242.54,2792.0
2023-01-19 10:05:00,253.13,253.26,252.98,253.1,1755.0,242.6742,242.7989,242.5304,242.6455,1755.0
2023-01-19 10:10:00,252.97,252.97,252.5,252.61,2882.0,242.5208,242.5208,242.0702,242.1757,2882.0
2023-01-19 10:15:00,252.54,252.89,252.52,252.87,2091.0,242.1086,242.4441,242.0894,242.425,2091.0
2023-01-19 10:20:00,252.78,252.84,252.65,252.78,3171.0,242.3387,242.3962,242.2141,242.3387,3171.0
2023-01-19 10:25:00,252.83,253.17,252.58,252.59,2305.0,242.3866,242.7126,242.1469,242.1565,2305.0
2023-01-19 10:30:00,252.72,252.73,252.18,252.18,4005.0,242.2812,242.2907,241.7635,241.7635,4005.0
2023-01-19 10:35:00,252.18,252.69,252.18,252.69,27258.0,241.7635,242.2524,241.7635,242.2524,27258.0
2023-01-19 10:40:00,252.72,253.16,252.72,253.15,5200.0,242.2812,242.703,242.2812,242.6934,5200.0
2023-01-19 10:45:00,253.25,253.65,253.25,253.59,15144.0,242.7893,243.1727,242.7893,243.1152,15144.0
2023-01-19 10:50:00,253.59,253.59,253.46,253.52,5423.0,243.1152,243.1152,242.9906,243.0481,5423.0
2023-01-19 10:55:00,253.52,253.69,253.42,253.69,7757.0,243.0481,243.2111,242.9522,243.2111,7757.0
2023-01-19 11:00:00,253.75,253.77,253.55,253.57,6855.0,243.2686,243.2878,243.0769,243.0961,6855.0
2023-01-19 11:05:00,253.5,253.82,253.43,253.81,15478.0,243.0289,243.3357,242.9618,243.3261,15478.0
2023-01-19 11:10:00,253.78,253.97,253.67,253.81,3655.0,243.2974,243.4795,243.1919,243.3261,3655.0
2023-01-19 11:15:00,253.93,253.98,253.78,253.93,3990.0,243.4412,243.4891,243.2974,243.4412,3990.0
2023-01-19 11:20:00,253.99,254.25,253.99,254.01,1180.0,243.4987,243.748,243.4987,243.5179,1180.0
2023-01-19 11:25:00,254.03,254.14,253.99,254.05,3210.0,243.5371,243.6425,243.4987,243.5562,3210.0
2023-01-19 11:30:00,254.0,254.08,253.6,253.6,2876.0,243.5083,243.585,243.1248,243.1248,2876.0
2023-01-19 11:35:00,253.78,253.78,253.43,253.51,3113.0,243.2974,243.2974,242.9618,243.0385,3113.0
2023-01-19 11:40:00,253.5,253.62,253.48,253.5,3287.0,243.0289,243.144,243.0098,243.0289,3287.0
2023-01-19 11:45:00,253.52,253.61,253.49,253.61,1400.0,243.0481,243.1344,243.0194,243.1344,1400.0
2023-01-19 11:50:00,253.69,253.69,253.45,253.6,3540.0,243.2111,243.2111,242.981,243.1248,3540.0
2023-01-19 11:55:00,253.64,254.18,253.63,254.18,5246.0,243.1632,243.6809,243.1536,243.6809,5246.0
2023-01-19 12:00:00,254.29,254.53,254.29,254.46,2054.0,243.7863,244.0164,243.7863,243.9493,2054.0
2023-01-19 12:05:00,254.5,254.52,254.22,254.33,1312.0,243.9876,244.0068,243.7192,243.8247,1312.0
2023-01-19 12:10:00,254.44,254.46,254.34,254.38,3421.0,243.9301,243.9493,243.8342,243.8726,3421.0
2023-01-19 12:15:00,254.38,254.55,254.37,254.51,1800.0,243.8726,244.0356,243.863,243.9972,1800.0
2023-01-19 12:20:00,254.5,254.5,254.26,254.27,1858.0,243.9876,243.9876,243.7575,243.7671,1858.0
2023-01-19 12:25:00,254.28,254.54,254.28,254.44,1422.0,243.7767,244.026,243.7767,243.9301,1422.0
2023-01-19 12:30:00,254.43,254.71,254.42,254.56,6635.0,243.9205,244.189,243.9109,244.0452,6635.0
2023-01-19 12:35:00,254.57,254.57,254.31,254.45,3246.0,244.0547,244.0547,243.8055,243.9397,3246.0
2023-01-19 12:40:00,254.4,254.63,254.28,254.51,2122.0,243.8918,244.1123,243.7767,243.9972,2122.0
2023-01-19 12:45:00,254.52,254.59,254.3,254.39,1736.0,244.0068,244.0739,243.7959,243.8822,1736.0
2023-01-19 12:50:00,254.41,254.42,254.26,254.28,1003.0,243.9014,243.9109,243.7575,243.7767,1003.0
2023-01-19 12:55:00,254.34,254.43,254.32,254.43,800.0,243.8342,243.9205,243.8151,243.9205,800.0
2023-01-19 13:00:00,254.38,255.12,254.34,255.1,9033.0,243.8726,244.582,243.8342,244.5629,9033.0
2023-01-19 13:05:00,254.87,254.87,254.67,254.82,2251.0,244.3424,244.3424,244.1506,244.2944,2251.0
2023-01-19 13:10:00,254.76,254.82,254.69,254.82,1137.0,244.2369,244.2944,244.1698,244.2944,1137.0
2023-01-19 13:15:00,254.77,254.82,254.62,254.77,2767.0,244.2465,244.2944,244.1027,244.2465,2767.0
2023-01-19 13:20:00,254.66,254.83,254.63,254.82,2352.0,244.141,244.304,244.1123,244.2944,2352.0
2023-01-19 13:25:00,254.85,254.85,254.61,254.62,942.0,244.3232,244.3232,244.0931,244.1027,942.0
2023-01-19 13:30:00,254.94,254.98,254.8,254.88,1701.0,244.4095,244.4478,244.2752,244.3519,1701.0
2023-01-19 13:35:00,254.88,254.94,254.73,254.86,2858.0,244.3519,244.4095,244.2081,244.3328,2858.0
2023-01-19 13:40:00,255.01,255.2,254.69,254.7,4403.0,244.4766,244.6587,244.1698,244.1794,4403.0
2023-01-19 13:45:00,254.65,254.89,254.64,254.88,4410.0,244.1314,244.3615,244.1219,244.3519,4410.0
2023-01-19 13:50:00,254.84,255.0,254.74,254.74,8918.0,244.3136,244.467,244.2177,244.2177,8918.0
2023-01-19 13:55:00,254.7,254.7,254.54,254.7,1858.0,244.1794,244.1794,244.026,244.1794,1858.0
2023-01-19 14:00:00,254.68,254.68,254.23,254.36,1897.0,244.1602,244.1602,243.7288,243.8534,1897.0
2023-01-19 14:05:00,254.34,254.34,254.13,254.18,1677.0,243.8342,243.8342,243.6329,243.6809,1677.0
2023-01-19 14:10:00,254.18,254.22,253.99,254.01,4196.0,243.6809,243.7192,243.4987,243.5179,4196.0
2023-01-19 14:15:00,254.09,254.13,253.83,253.96,1512.0,243.5946,243.6329,243.3453,243.4699,1512.0
2023-01-19 14:20:00,253.89,254.12,253.88,254.11,1356.0,243.4028,243.6233,243.3932,243.6137,1356.0
2023-01-19 14:25:00,254.05,254.16,254.03,254.12,1300.0,243.5562,243.6617,243.5371,243.6233,1300.0
2023-01-19 14:30:00,254.06,254.69,254.06,254.52,11919.0,243.5658,244.1698,243.5658,244.0068,11919.0
2023-01-19 14:35:00,254.55,254.56,254.44,254.49,9239.0,244.0356,244.0452,243.9301,243.978,9239.0
2023-01-19 14:40:00,254.51,254.66,254.44,254.66,4212.0,243.9972,244.141,243.9301,244.141,4212.0
2023-01-19 14:45:00,254.67,254.67,254.48,254.54,8372.0,244.1506,244.1506,243.9685,244.026,8372.0
2023-01-19 14:50:00,254.55,254.6,254.51,254.56,3891.0,244.0356,244.0835,243.9972,244.0452,3891.0
2023-01-19 14:55:00,254.6,254.68,254.53,254.61,2235.0,244.0835,244.1602,244.0164,244.0931,2235.0
2023-01-19 15:00:00,254.6,254.67,254.49,254.53,7405.0,244.0835,244.1506,243.978,244.0164,7405.0
2023-01-19 15:05:00,254.46,254.46,254.18,254.19,2186.0,243.9493,243.9493,243.6809,243.6904,2186.0
2023-01-19 15:10:00,254.18,254.48,254.14,254.42,4660.0,243.6809,243.9685,243.6425,243.9109,4660.0
2023-01-19 15:15:00,254.43,254.69,254.42,254.64,5446.0,243.9205,244.1698,243.9109,244.1219,5446.0
2023-01-19 15:20:00,254.67,254.67,254.37,254.38,3855.0,244.1506,244.1506,243.863,243.8726,3855.0
2023-01-19 15:25:00,254.36,254.59,254.35,254.55,3527.0,243.8534,244.0739,243.8438,244.0356,3527.0
2023-01-19 15:30:00,254.53,254.53,254.37,254.4,5308.0,244.0164,244.0164,243.863,243.8918,5308.0
2023-01-19 15:35:00,254.41,254.56,254.38,254.38,7682.0,243.9014,244.0452,243.8726,243.8726,7682.0
2023-01-19 15:40:00,254.38,254.46,254.29,254.3,12473.0,243.8726,243.9493,243.7863,243.7959,12473.0
2023-01-19 15:45:00,254.37,254.47,254.27,254.32,11723.0,243.863,243.9589,243.7671,243.8151,11723.0
2023-01-19 15:50:00,254.27,254.27,253.9,254.19,30085.0,243.7671,243.7671,243.4124,243.6904,30085.0
2023-01-19 15:55:00,254.15,254.15,253.66,253.98,58471.0,243.6521,243.6521,243.1823,243.4891,58471.0
2023-01-20 09:30:00,254.03,254.03,253.68,253.81,92610.0,243.5371,243.5371,243.2015,243.3261,92610.0
2023-01-20 09:35:00,253.81,253.81,252.64,252.65,990.0,243.3261,243.3261,242.2045,242.2141,990.0
2023-01-20 09:40:00,252.62,253.16,252.62,252.91,1179.0,242.1853,242.703,242.1853,242.4633,1179.0
2023-01-20 09:45:00,253.22,253.22,252.81,253.0,5502.0,242.7605,242.7605,242.3674,242.5496,5502.0
2023-01-20 09:50:00,252.93,253.29,252.7,252.71,4359.0,242.4825,242.8276,242.262,242.2716,4359.0
2023-01-20 09:55:00,252.75,253.19,252.61,252.61,2450.0,242.3099,242.7317,242.1757,242.1757,2450.0
2023-01-20 10:00:00,252.59,252.86,252.31,252.32,1139.0,242.1565,242.4154,241.8881,241.8977,1139.0
2023-01-20 10:05:00,252.61,252.86,252.61,252.69,1313.0,242.1757,242.4154,242.1757,242.2524,1313.0
2023-01-20 10:10:00,252.76,252.86,252.58,252.58,3639.0,242.3195,242.4154,242.1469,242.1469,3639.0
2023-01-20 10:15:00,252.75,252.81,252.51,252.63,2706.0,242.3099,242.3674,242.0798,242.1949,2706.0
2023-01-20 10:20:00,252.68,253.0,252.58,252.87,6825.0,242.2428,242.5496,242.1469,242.425,6825.0
2023-01-20 10:25:00,252.77,253.0,252.76,252.85,6744.0,242.3291,242.5496,242.3195,242.4058,6744.0
2023-01-20 10:30:00,252.92,252.95,252.67,252.82,3421.0,242.4729,242.5017,242.2332,242.377,3421.0
2023-01-20 10:35:00,252.91,252.95,252.69,252.69,2846.0,242.4633,242.5017,242.2524,242.2524,2846.0
2023-01-20 10:40:00,252.74,252.81,252.33,252.34,5192.0,242.3003,242.3674,241.9073,241.9169,5192.0
2023-01-20 10:45:00,252.41,252.47,252.19,252.19,7218.0,241.984,242.0415,241.7731,241.7731,7218.0
2023-01-20 10:50:00,252.23,252.55,252.04,252.55,5268.0,241.8114,242.1182,241.6292,242.1182,5268.0
2023-01-20 10:55:00,252.51,252.61,252.41,252.44,2657.0,242.0798,242.1757,241.984,242.0127,2657.0
2023-01-20 11:00:00,252.42,252.62,252.37,252.46,1044.0,241.9936,242.1853,241.9456,242.0319,1044.0
2023-01-20 11:05:00,252.54,252.54,251.91,251.92,4568.0,242.1086,242.1086,241.5046,241.5142,4568.0
2023-01-20 11:10:00,251.91,252.02,251.75,251.75,3094.0,241.5046,241.6101,241.3512,241.3512,3094.0
2023-01-20 11:15:00,251.74,251.92,251.7,251.92,3330.0,241.3416,241.5142,241.3033,241.5142,3330.0
2023-01-20 11:20:00,251.89,251.9,251.53,251.65,4054.0,241.4854,241.495,241.1403,241.2554,4054.0
2023-01-20 11:25:00,251.57,251.79,251.55,251.75,3139.0,241.1787,241.3896,241.1595,241.3512,3139.0
2023-01-20 11:30:00,251.64,252.04,251.64,251.89,2009.0,241.2458,241.6292,241.2458,241.4854,2009.0
2023-01-20 11:35:00,251.87,251.87,251.28,251.28,1759.0,241.4663,241.4663,240.9006,240.9006,1759.0
2023-01-20 11:40:00,251.24,251.32,251.01,251.32,3198.0,240.8623,240.939,240.6418,240.939,3198.0
2023-01-20 11:45:00,251.21,251.38,251.17,251.38,3502.0,240.8335,240.9965,240.7952,240.9965,3502.0
2023-01-20 11:50:00,251.36,251.51,251.24,251.25,645.0,240.9773,241.1211,240.8623,240.8719,645.0
2023-01-20 11:55:00,251.19,251.52,251.16,251.48,2742.0,240.8144,241.1307,240.7856,241.0924,2742.0
2023-01-20 12:00:00,251.45,251.54,251.32,251.42,1562.0,241.0636,241.1499,240.939,241.0349,1562.0
2023-01-20 12:05:00,251.39,251.49,251.16,251.16,3824.0,241.0061,241.102,240.7856,240.7856,3824.0
2023-01-20 12:10:00,251.21,251.32,251.14,251.18,2399.0,240.8335,240.939,240.7664,240.8048,2399.0
2023-01-20 12:15:00,251.17,251.29,251.17,251.25,1301.0,240.7952,240.9102,240.7952,240.8719,1301.0
2023-01-20 12:20:00,251.28,251.34,251.04,251.05,2729.0,240.9006,240.9582,240.6706,240.6801,2729.0
2023-01-20 12:25:00,251.01,251.15,250.97,250.97,2100.0,240.6418,240.776,240.6034,240.6034,2100.0
2023-01-20 12:30:00,250.92,251.05,250.86,250.87,2509.0,240.5555,240.6801,240.498,240.5076,2509.0
2023-01-20 12:35:00,250.8,250.83,250.63,250.7,2051.0,240.4405,240.4692,240.2775,240.3446,2051.0
2023-01-20 12:40:00,250.77,250.81,250.65,250.66,1623.0,240.4117,240.4501,240.2967,240.3063,1623.0
2023-01-20 12:45:00,250.67,250.7,250.42,250.44,1710.0,240.3158,240.3446,240.0762,240.0953,1710.0
2023-01-20 12:50:00,250.5,250.58,250.4,250.4,3160.0,240.1529,240.2296,240.057,240.057,3160.0
2023-01-20 12:55:00,250.37,250.37,250.09,250.19,5306.0,240.0282,240.0282,239.7598,239.8557,5306.0
2023-01-20 13:00:00,250.18,250.68,250.15,250.64,6525.0,239.8461,240.3254,239.8173,240.2871,6525.0
2023-01-20 13:05:00,250.65,250.65,250.43,250.45,1470.0,240.2967,240.2967,240.0858,240.1049,1470.0
2023-01-20 13:10:00,250.3,250.63,250.18,250.57,2831.0,239.9611,240.2775,239.8461,240.22,2831.0
2023-01-20 13:15:00,250.62,250.73,250.29,250.29,1750.0,240.2679,240.3734,239.9515,239.9515,1750.0
2023-01-20 13:20:00,250.17,250.23,250.12,250.13,2665.0,239.8365,239.894,239.7886,239.7981,2665.0
2023-01-20 13:25:00,250.24,250.5,250.13,250.36,3283.0,239.9036,240.1529,239.7981,240.0186,3283.0
2023-01-20 13:30:00,250.46,251.14,250.45,251.06,5917.0,240.1145,240.7664,240.1049,240.6897,5917.0
2023-01-20 13:35:00,251.17,251.81,251.14,251.66,8639.0,240.7952,241.4087,240.7664,241.2649,8639.0
2023-01-20 13:40:00,251.65,251.89,251.65,251.87,3924.0,241.2554,241.4854,241.2554,241.4663,3924.0
2023-01-20 13:45:00,251.96,252.13,251.84,251.95,6291.0,241.5526,241.7155,241.4375,241.543,6291.0
2023-01-20 13:50:00,252.09,252.12,251.56,251.65,5502.0,241.6772,241.7059,241.1691,241.2554,5502.0
2023-01-20 13:55:00,251.64,251.66,251.5,251.53,2057.0,241.2458,241.2649,241.1116,241.1403,2057.0
2023-01-20 14:00:00,251.57,251.74,251.55,251.74,1438.0,241.1787,241.3416,241.1595,241.3416,1438.0
2023-01-20 14:05:00,251.82,251.86,251.74,251.86,2317.0,241.4183,241.4567,241.3416,241.4567,2317.0
2023-01-20 14:10:00,251.86,252.02,251.81,251.95,3927.0,241.4567,241.6101,241.4087,241.543,3927.0
2023-01-20 14:15:00,251.92,252.11,251.9,252.11,2062.0,241.5142,241.6964,241.495,241.6964,2062.0
2023-01-20 14:20:00,252.01,252.26,251.98,252.25,1806.0,241.6005,241.8402,241.5717,241.8306,1806.0
2023-01-20 14:25:00,252.34,252.35,252.21,252.22,2129.0,241.9169,241.9264,241.7922,241.8018,2129.0
2023-01-20 14:30:00,252.35,252.35,251.97,252.06,5710.0,241.9264,241.9264,241.5621,241.6484,5710.0
2023-01-20 14:35:00,252.14,252.23,252.13,252.19,3103.0,241.7251,241.8114,241.7155,241.7731,3103.0
2023-01-20 14:40:00,252.24,252.24,251.92,252.01,5133.0,241.821,241.821,241.5142,241.6005,5133.0
2023-01-20 14:45:00,252.02,252.02,251.83,251.86,2603.0,241.6101,241.6101,241.4279,241.4567,2603.0
2023-01-20 14:50:00,251.91,251.91,251.77,251.77,1216.0,241.5046,241.5046,241.3704,241.3704,1216.0
2023-01-20 14:55:00,251.67,252.24,251.67,252.24,2436.0,241.2745,241.821,241.2745,241.821,2436.0
2023-01-20 15:00:00,252.26,252.69,252.25,252.66,4016.0,241.8402,242.2524,241.8306,242.2236,4016.0
2023-01-20 15:05:00,252.62,252.69,252.55,252.67,2077.0,242.1853,242.2524,242.1182,242.2332,2077.0
2023-01-20 15:10:00,252.73,253.08,252.73,253.06,4373.0,242.2907,242.6263,242.2907,242.6071,4373.0
2023-01-20 15:15:00,253.06,253.28,253.04,253.04,4760.0,242.6071,242.818,242.5879,242.5879,4760.0
2023-01-20 15:20:00,253.0,253.0,252.7,252.7,3547.0,242.5496,242.5496,242.262,242.262,3547.0
2023-01-20 15:25:00,252.69,252.82,252.6,252.77,5268.0,242.2524,242.377,242.1661,242.3291,5268.0
2023-01-20 15:30:00,252.78,253.38,252.72,253.16,11527.0,242.3387,242.9139,242.2812,242.703,11527.0
2023-01-20 15:35:00,253.13,253.13,252.81,252.91,9554.0,242.6742,242.6742,242.3674,242.4633,9554.0
2023-01-20 15:40:00,252.85,253.05,252.74,252.98,8044.0,242.4058,242.5975,242.3003,242.5304,8044.0
2023-01-20 15:45:00,252.97,253.15,252.88,253.04,12968.0,242.5208,242.6934,242.4346,242.5879,12968.0
2023-01-20 15:50:00,253.05,253.8,252.97,253.77,37994.0,242.5975,243.3166,242.5208,243.2878,37994.0
2023-01-20 15:55:00,253.82,253.89,253.35,253.61,46447.0,243.3357,243.4028,242.8851,243.1344,46447.0
2023-01-23 09:30:00,253.64,253.64,252.79,252.94,10320.0,243.1632,243.1632,242.3483,242.4921,10320.0
2023-01-23 09:35:00,253.11,253.25,252.91,252.94,1809.0,242.6551,242.7893,242.4633,242.4921,1809.0
2023-01-23 09:40:00,253.07,253.26,253.05,253.2,1000.0,242.6167,242.7989,242.5975,242.7413,1000.0
2023-01-23 09:45:00,252.96,253.44,252.76,253.12,5449.0,242.5112,242.9714,242.3195,242.6646,5449.0
2023-01-23 09:50:00,253.2,253.31,252.85,252.9,4320.0,242.7413,242.8468,242.4058,242.4537,4320.0
2023-01-23 09:55:00,252.7,253.13,252.59,253.0,8358.0,242.262,242.6742,242.1565,242.5496,8358.0
2023-01-23 10:00:00,252.96,253.59,252.95,253.39,6372.0,242.5112,243.1152,242.5017,242.9235,6372.0
2023-01-23 10:05:00,253.25,253.53,253.16,253.48,2970.0,242.7893,243.0577,242.703,243.0098,2970.0
2023-01-23 10:10:00,253.5,253.54,253.21,253.33,2554.0,243.0289,243.0673,242.7509,242.866,2554.0
2023-01-23 10:15:00,253.32,253.48,253.24,253.24,3296.0,242.8564,243.0098,242.7797,242.7797,3296.0
2023-01-23 10:20:00,253.12,253.19,253.03,253.15,1100.0,242.6646,242.7317,242.5784,242.6934,1100.0
2023-01-23 10:25:00,253.36,253.39,253.01,253.02,4390.0,242.8947,242.9235,242.5592,242.5688,4390.0
2023-01-23 10:30:00,253.01,253.23,252.95,252.96,4563.0,242.5592,242.7701,242.5017,242.5112,4563.0
2023-01-23 10:35:00,252.84,253.27,252.77,252.96,4047.0,242.3962,242.8084,242.3291,242.5112,4047.0
2023-01-23 10:40:00,253.05,253.05,252.66,252.66,2175.0,242.5975,242.5975,242.2236,242.2236,2175.0
2023-01-23 10:45:00,252.66,252.83,252.62,252.63,4482.0,242.2236,242.3866,242.1853,242.1949,4482.0
2023-01-23 10:50:00,252.62,252.7,252.36,252.58,6015.0,242.1853,242.262,241.936,242.1469,6015.0
2023-01-23 10:55:00,252.51,252.71,252.4,252.4,5841.0,242.0798,242.2716,241.9744,241.9744,5841.0
2023-01-23 11:00:00,252.4,253.28,252.4,253.26,4949.0,241.9744,242.818,241.9744,242.7989,4949.0
2023-01-23 11:05:00,253.27,253.42,253.13,253.28,2738.0,242.8084,242.9522,242.6742,242.818,2738.0
2023-01-23 11:10:00,253.12,253.22,253.03,253.05,5873.0,242.6646,242.7605,242.5784,242.5975,5873.0
2023-01-23 11:15:00,253.1,253.11,252.86,253.1,6008.0,242.6455,242.6551,242.4154,242.6455,6008.0
2023-01-23 11:20:00,253.2,253.33,252.92,252.94,3129.0,242.7413,242.866,242.4729,242.4921,3129.0
2023-01-23 11:25:00,252.93,253.01,252.46,252.46,3738.0,242.4825,242.5592,242.0319,242.0319,3738.0
2023-01-23 11:30:00,252.43,252.83,252.39,252.83,4840.0,242.0031,242.3866,241.9648,242.3866,4840.0
2023-01-23 11:35:00,252.76,252.76,252.54,252.62,2716.0,242.3195,242.3195,242.1086,242.1853,2716.0
2023-01-23 11:40:00,252.77,252.78,252.33,252.33,3504.0,242.3291,242.3387,241.9073,241.9073,3504.0
2023-01-23 11:45:00,252.42,252.48,252.23,252.26,3704.0,241.9936,242.0511,241.8114,241.8402,3704.0
2023-01-23 11:50:00,252.18,252.21,252.01,252.17,3272.0,241.7635,241.7922,241.6005,241.7539,3272.0
2023-01-23 11:55:00,252.08,252.38,251.94,252.34,3452.0,241.6676,241.9552,241.5334,241.9169,3452.0
2023-01-23 12:00:00,252.36,252.38,252.26,252.37,2391.0,241.936,241.9552,241.8402,241.9456,2391.0
2023-01-23 12:05:00,252.33,252.4,251.94,251.94,2639.0,241.9073,241.9744,241.5334,241.5334,2639.0
2023-01-23 12:10:00,252.0,252.02,251.73,251.78,2309.0,241.5909,241.6101,241.3321,241.38,2309.0
2023-01-23 12:15:00,251.78,252.04,251.77,251.89,6133.0,241.38,241.6292,241.3704,241.4854,6133.0
2023-01-23 12:20:00,251.9,251.97,251.81,251.86,11099.0,241.495,241.5621,241.4087,241.4567,11099.0
2023-01-23 12:25:00,251.82,251.86,251.7,251.78,3903.0,241.4183,241.4567,241.3033,241.38,3903.0
2023-01-23 12:30:00,251.78,251.91,251.66,251.75,5499.0,241.38,241.5046,241.2649,241.3512,5499.0
2023-01-23 12:35:00,251.75,251.91,251.66,251.78,8232.0,241.3512,241.5046,241.2649,241.38,8232.0
2023-01-23 12:40:00,251.82,251.82,251.7,251.77,5840.0,241.4183,241.4183,241.3033,241.3704,5840.0
2023-01-23 12:45:00,251.77,251.79,251.59,251.6,7206.0,241.3704,241.3896,241.1978,241.2074,7206.0
2023-01-23 12:50:00,251.56,251.85,251.53,251.71,8209.0,241.1691,241.4471,241.1403,241.3129,8209.0
2023-01-23 12:55:00,251.73,251.81,251.43,251.76,6210.0,241.3321,241.4087,241.0444,241.3608,6210.0
2023-01-23 13:00:00,251.78,251.94,251.49,251.53,11971.0,241.38,241.5334,241.102,241.1403,11971.0
2023-01-23 13:05:00,251.46,251.7,251.42,251.42,14684.0,241.0732,241.3033,241.0349,241.0349,14684.0
2023-01-23 13:10:00,251.32,251.32,251.12,251.22,4262.0,240.939,240.939,240.7473,240.8431,4262.0
2023-01-23 13:15:00,251.21,251.49,251.1,251.44,4886.0,240.8335,241.102,240.7281,241.054,4886.0
2023-01-23 13:20:00,251.5,251.7,251.49,251.54,5892.0,241.1116,241.3033,241.102,241.1499,5892.0
2023-01-23 13:25:00,251.52,251.6,251.32,251.51,8207.0,241.1307,241.2074,240.939,241.1211,8207.0
2023-01-23 13:30:00,251.55,251.69,251.51,251.57,5399.0,241.1595,241.2937,241.1211,241.1787,5399.0
2023-01-23 13:35:00,251.66,251.72,251.44,251.69,12031.0,241.2649,241.3225,241.054,241.2937,12031.0
2023-01-23 13:40:00,251.7,251.7,251.56,251.61,6703.0,241.3033,241.3033,241.1691,241.217,6703.0
2023-01-23 13:45:00,251.67,251.86,251.6,251.74,6955.0,241.2745,241.4567,241.2074,241.3416,6955.0
2023-01-23 13:50:00,251.78,251.82,251.52,251.57,10337.0,241.38,241.4183,241.1307,241.1787,10337.0
2023-01-23 13:55:00,251.55,251.55,251.25,251.4,4401.0,241.1595,241.1595,240.8719,241.0157,4401.0
2023-01-23 14:00:00,251.34,251.34,250.91,250.95,5327.0,240.9582,240.9582,240.5459,240.5843,5327.0
2023-01-23 14:05:00,250.95,251.11,250.86,251.05,3469.0,240.5843,240.7377,240.498,240.6801,3469.0
2023-01-23 14:10:00,251.0,251.0,250.66,250.69,4510.0,240.6322,240.6322,240.3063,240.335,4510.0
2023-01-23 14:15:00,250.64,250.81,250.64,250.74,2928.0,240.2871,240.4501,240.2871,240.3829,2928.0
2023-01-23 14:20:00,250.72,250.77,250.5,250.51,3256.0,240.3638,240.4117,240.1529,240.1624,3256.0
2023-01-23 14:25:00,250.47,250.53,250.18,250.21,5401.0,240.1241,240.1816,239.8461,239.8748,5401.0
2023-01-23 14:30:00,250.22,250.53,250.21,250.48,10257.0,239.8844,240.1816,239.8748,240.1337,10257.0
2023-01-23 14:35:00,250.42,250.42,249.93,250.0,7053.0,240.0762,240.0762,239.6064,239.6735,7053.0
2023-01-23 14:40:00,249.96,250.04,249.88,249.96,3095.0,239.6352,239.7119,239.5585,239.6352,3095.0
2023-01-23 14:45:00,249.94,249.94,249.42,249.51,7233.0,239.616,239.616,239.1175,239.2038,7233.0
2023-01-23 14:50:00,249.54,249.56,249.2,249.35,6476.0,239.2325,239.2517,238.9066,239.0504,6476.0
2023-01-23 14:55:00,249.44,249.68,249.42,249.62,5049.0,239.1366,239.3667,239.1175,239.3092,5049.0
2023-01-23 15:00:00,249.63,250.03,249.58,249.99,4750.0,239.3188,239.7023,239.2709,239.6639,4750.0
2023-01-23 15:05:00,250.08,250.28,249.9,250.28,4575.0,239.7502,239.9419,239.5776,239.9419,4575.0
2023-01-23 15:10:00,250.29,250.51,250.2,250.37,7007.0,239.9515,240.1624,239.8653,240.0282,7007.0
2023-01-23 15:15:00,250.35,250.45,250.25,250.31,3950.0,240.0091,240.1049,239.9132,239.9707,3950.0
2023-01-23 15:20:00,250.16,250.6,250.15,250.6,5912.0,239.8269,240.2487,239.8173,240.2487,5912.0
2023-01-23 15:25:00,250.62,250.62,250.12,250.32,9911.0,240.2679,240.2679,239.7886,239.9803,9911.0
2023-01-23 15:30:00,250.27,250.3,250.1,250.23,4645.0,239.9324,239.9611,239.7694,239.894,4645.0
2023-01-23 15:35:00,250.16,250.52,250.12,250.41,9017.0,239.8269,240.172,239.7886,240.0666,9017.0
2023-01-23 15:40:00,250.4,250.4,250.07,250.39,7697.0,240.057,240.057,239.7406,240.0474,7697.0
2023-01-23 15:45:00,250.4,250.53,250.34,250.52,8946.0,240.057,240.1816,239.9995,240.172,8946.0
2023-01-23 15:50:00,250.53,250.69,250.21,250.26,31305.0,240.1816,240.335,239.8748,239.9228,31305.0
2023-01-23 15:55:00,250.26,250.29,249.41,249.5,205866.0,239.9228,239.9515,239.1079,239.1942,205866.0
2023-01-24 09:30:00,250.48,250.69,247.87,247.95,28820.0,240.1337,240.335,237.6315,237.7082,28820.0
2023-01-24 09:35:00,247.94,248.21,246.42,246.55,3945.0,237.6986,237.9575,236.2414,236.366,3945.0
2023-01-24 09:40:00,247.06,248.26,246.86,248.22,2032.0,236.855,238.0054,236.6632,237.967,2032.0
2023-01-24 09:45:00,247.76,248.21,247.5,247.81,2001.0,237.526,237.9575,237.2768,237.574,2001.0
2023-01-24 09:50:00,247.88,248.49,247.65,248.28,4121.0,237.6411,238.2259,237.4206,238.0246,4121.0
2023-01-24 09:55:00,248.38,248.44,247.35,247.36,2582.0,238.1204,238.178,237.133,237.1426,2582.0
2023-01-24 10:00:00,247.79,248.33,247.76,248.05,12362.0,237.5548,238.0725,237.526,237.8041,12362.0
2023-01-24 10:05:00,247.97,248.2,247.74,248.2,6658.0,237.7274,237.9479,237.5069,237.9479,6658.0
2023-01-24 10:10:00,248.08,248.3,247.76,248.06,5595.0,237.8328,238.0437,237.526,237.8136,5595.0
2023-01-24 10:15:00,248.3,248.3,247.76,247.81,7943.0,238.0437,238.0437,237.526,237.574,7943.0
2023-01-24 10:20:00,247.85,247.85,247.46,247.54,1619.0,237.6123,237.6123,237.2384,237.3151,1619.0
2023-01-24 10:25:00,247.55,247.56,247.31,247.39,2279.0,237.3247,237.3343,237.0946,237.1713,2279.0
2023-01-24 10:30:00,247.58,247.6,247.23,247.23,1900.0,237.3535,237.3726,237.0179,237.0179,1900.0
2023-01-24 10:35:00,247.29,247.29,246.78,247.07,2789.0,237.0755,237.0755,236.5865,236.8645,2789.0
2023-01-24 10:40:00,247.09,247.36,246.94,247.28,4937.0,236.8837,237.1426,236.7399,237.0659,4937.0
2023-01-24 10:45:00,247.24,247.45,247.21,247.45,2758.0,237.0275,237.2288,236.9988,237.2288,2758.0
2023-01-24 10:50:00,247.43,247.77,247.43,247.77,3220.0,237.2097,237.5356,237.2097,237.5356,3220.0
2023-01-24 10:55:00,247.78,248.09,247.78,247.93,2145.0,237.5452,237.8424,237.5452,237.689,2145.0
2023-01-24 11:00:00,247.98,248.09,247.89,248.05,3647.0,237.737,237.8424,237.6507,237.8041,3647.0
2023-01-24 11:05:00,247.93,247.95,247.46,247.62,10202.0,237.689,237.7082,237.2384,237.3918,10202.0
2023-01-24 11:10:00,247.55,247.58,247.11,247.18,7519.0,237.3247,237.3535,236.9029,236.97,7519.0
2023-01-24 11:15:00,247.18,247.32,247.06,247.09,7382.0,236.97,237.1042,236.855,236.8837,7382.0
2023-01-24 11:20:00,247.09,247.54,247.05,247.42,4564.0,236.8837,237.3151,236.8454,237.2001,4564.0
2023-01-24 11:25:00,247.36,247.83,247.33,247.79,5904.0,237.1426,237.5931,237.1138,237.5548,5904.0
2023-01-24 11:30:00,247.75,247.87,247.47,247.47,2197.0,237.5165,237.6315,237.248,237.248,2197.0
2023-01-24 11:35:00,247.46,247.5,247.34,247.37,3573.0,237.2384,237.2768,237.1234,237.1521,3573.0
2023-01-24 11:40:00,247.28,247.3,247.12,247.12,3308.0,237.0659,237.085,236.9125,236.9125,3308.0
2023-01-24 11:45:00,247.13,247.2,247.11,247.13,1750.0,236.9221,236.9892,236.9029,236.9221,1750.0
2023-01-24 11:50:00,247.19,247.35,246.99,247.0,3944.0,236.9796,237.133,236.7878,236.7974,3944.0
2023-01-24 11:55:00,246.99,247.11,246.84,246.94,1863.0,236.7878,236.9029,236.644,236.7399,1863.0
2023-01-24 12:00:00,247.02,247.02,246.56,246.58,3782.0,236.8166,236.8166,236.3756,236.3948,3782.0
2023-01-24 12:05:00,246.58,246.97,246.57,246.88,2946.0,236.3948,236.7687,236.3852,236.6824,2946.0
2023-01-24 12:10:00,246.77,246.91,246.76,246.91,1218.0,236.5769,236.7111,236.5673,236.7111,1218.0
2023-01-24 12:15:00,246.86,247.01,246.85,246.99,2410.0,236.6632,236.807,236.6536,236.7878,2410.0
2023-01-24 12:20:00,246.97,246.97,246.76,246.82,3243.0,236.7687,236.7687,236.5673,236.6249,3243.0
2023-01-24 12:25:00,246.82,246.96,246.71,246.96,2414.0,236.6249,236.7591,236.5194,236.7591,2414.0
2023-01-24 12:30:00,246.92,247.19,246.91,247.05,1448.0,236.7207,236.9796,236.7111,236.8454,1448.0
2023-01-24 12:35:00,247.04,247.33,246.99,247.21,3300.0,236.8358,237.1138,236.7878,236.9988,3300.0
2023-01-24 12:40:00,247.14,247.29,247.12,247.29,2318.0,236.9316,237.0755,236.9125,237.0755,2318.0
2023-01-24 12:45:00,247.16,247.17,247.05,247.13,3851.0,236.9508,236.9604,236.8454,236.9221,3851.0
2023-01-24 12:50:00,247.16,247.18,246.89,247.0,4434.0,236.9508,236.97,236.692,236.7974,4434.0
2023-01-24 12:55:00,246.99,247.44,246.92,247.43,6038.0,236.7878,237.2193,236.7207,237.2097,6038.0
2023-01-24 13:00:00,247.37,247.5,247.23,247.33,4718.0,237.1521,237.2768,237.0179,237.1138,4718.0
2023-01-24 13:05:00,247.34,247.41,247.33,247.39,1465.0,237.1234,237.1905,237.1138,237.1713,1465.0
2023-01-24 13:10:00,247.36,247.92,247.33,247.76,4549.0,237.1426,237.6794,237.1138,237.526,4549.0
2023-01-24 13:15:00,247.68,247.87,247.68,247.87,1578.0,237.4493,237.6315,237.4493,237.6315,1578.0
2023-01-24 13:20:00,247.85,247.85,247.56,247.56,5529.0,237.6123,237.6123,237.3343,237.3343,5529.0
2023-01-24 13:25:00,247.57,247.57,247.4,247.54,5144.0,237.3439,237.3439,237.1809,237.3151,5144.0
2023-01-24 13:30:00,247.55,247.59,247.38,247.38,2680.0,237.3247,237.3631,237.1617,237.1617,2680.0
2023-01-24 13:35:00,247.4,247.42,247.29,247.29,5168.0,237.1809,237.2001,237.0755,237.0755,5168.0
2023-01-24 13:40:00,247.33,247.54,247.3,247.44,8086.0,237.1138,237.3151,237.085,237.2193,8086.0
2023-01-24 13:45:00,247.38,247.48,247.28,247.36,4884.0,237.1617,237.2576,237.0659,237.1426,4884.0
2023-01-24 13:50:00,247.26,247.26,246.93,247.01,3243.0,237.0467,237.0467,236.7303,236.807,3243.0
2023-01-24 13:55:00,247.07,247.12,246.85,246.85,4782.0,236.8645,236.9125,236.6536,236.6536,4782.0
2023-01-24 14:00:00,246.8,246.8,246.42,246.53,3319.0,236.6057,236.6057,236.2414,236.3468,3319.0
2023-01-24 14:05:00,246.41,246.66,246.29,246.54,2492.0,236.2318,236.4715,236.1168,236.3564,2492.0
2023-01-24 14:10:00,246.58,246.66,246.5,246.63,1231.0,236.3948,236.4715,236.3181,236.4427,1231.0
2023-01-24 14:15:00,246.57,246.66,246.49,246.58,2723.0,236.3852,236.4715,236.3085,236.3948,2723.0
2023-01-24 14:20:00,246.66,246.95,246.66,246.85,2092.0,236.4715,236.7495,236.4715,236.6536,2092.0
2023-01-24 14:25:00,246.89,246.97,246.84,246.87,2000.0,236.692,236.7687,236.644,236.6728,2000.0
2023-01-24 14:30:00,246.96,247.0,246.82,246.88,3164.0,236.7591,236.7974,236.6249,236.6824,3164.0
2023-01-24 14:35:00,246.86,247.0,246.83,246.99,8037.0,236.6632,236.7974,236.6345,236.7878,8037.0
2023-01-24 14:40:00,246.99,247.05,246.88,246.9,8877.0,236.7878,236.8454,236.6824,236.7016,8877.0
2023-01-24 14:45:00,246.9,247.06,246.83,246.92,4009.0,236.7016,236.855,236.6345,236.7207,4009.0
2023-01-24 14:50:00,246.89,246.98,246.88,246.95,1678.0,236.692,236.7783,236.6824,236.7495,1678.0
2023-01-24 14:55:00,246.96,247.05,246.87,246.9,7283.0,236.7591,236.8454,236.6728,236.7016,7283.0
2023-01-24 15:00:00,246.92,246.92,246.74,246.78,4001.0,236.7207,236.7207,236.5482,236.5865,4001.0
2023-01-24 15:05:00,246.71,246.71,246.48,246.48,4500.0,236.5194,236.5194,236.2989,236.2989,4500.0
2023-01-24 15:10:00,246.59,246.62,246.44,246.49,4312.0,236.4044,236.4331,236.2606,236.3085,4312.0
2023-01-24 15:15:00,246.44,246.52,246.34,246.34,8441.0,236.2606,236.3373,236.1647,236.1647,8441.0
2023-01-24 15:20:00,246.33,246.35,246.21,246.26,4000.0,236.1551,236.1743,236.0401,236.088,4000.0
2023-01-24 15:25:00,246.24,246.33,246.13,246.26,6316.0,236.0688,236.1551,235.9634,236.088,6316.0
2023-01-24 15:30:00,246.16,246.17,245.76,245.77,9052.0,235.9921,236.0017,235.6087,235.6182,9052.0
2023-01-24 15:35:00,245.75,245.77,245.53,245.77,19409.0,235.5991,235.6182,235.3882,235.6182,19409.0
2023-01-24 15:40:00,245.81,245.86,245.6,245.86,5589.0,235.6566,235.7045,235.4553,235.7045,5589.0
2023-01-24 15:45:00,245.86,246.15,245.81,246.11,11001.0,235.7045,235.9825,235.6566,235.9442,11001.0
2023-01-24 15:50:00,246.23,246.52,246.2,246.45,20162.0,236.0592,236.3373,236.0305,236.2701,20162.0
2023-01-24 15:55:00,246.42,246.57,245.73,245.74,98905.0,236.2414,236.3852,235.5799,235.5895,98905.0
2023-01-25 09:30:00,244.46,244.7,244.46,244.7,9459.0,234.3623,234.5924,234.3623,234.5924,9459.0
2023-01-25 09:35:00,244.89,245.04,244.18,244.44,3872.0,234.7746,234.9184,234.0939,234.3432,3872.0
2023-01-25 09:40:00,244.37,244.84,244.01,244.39,7648.0,234.2761,234.7267,233.9309,234.2952,7648.0
2023-01-25 09:45:00,244.17,244.31,243.65,243.68,6556.0,234.0843,234.2185,233.5858,233.6146,6556.0
2023-01-25 09:50:00,243.77,243.88,243.63,243.69,3752.0,233.7008,233.8063,233.5666,233.6242,3752.0
2023-01-25 09:55:00,243.45,243.55,243.41,243.47,9090.0,233.3941,233.4899,233.3557,233.4132,9090.0
2023-01-25 10:00:00,243.55,243.94,243.38,243.75,35489.0,233.4899,233.8638,233.327,233.6817,35489.0
2023-01-25 10:05:00,243.65,244.35,243.57,244.18,16039.0,233.5858,234.2569,233.5091,234.0939,16039.0
2023-01-25 10:10:00,244.2,244.57,243.96,244.08,28576.0,234.1131,234.4678,233.883,233.998,28576.0
2023-01-25 10:15:00,244.01,244.43,243.84,244.12,32387.0,233.9309,234.3336,233.768,234.0364,32387.0
2023-01-25 10:20:00,244.13,244.33,243.86,243.93,7198.0,234.046,234.2377,233.7871,233.8542,7198.0
2023-01-25 10:25:00,243.92,244.06,243.67,243.67,7008.0,233.8447,233.9789,233.605,233.605,7008.0
2023-01-25 10:30:00,243.89,243.99,243.28,243.28,9260.0,233.8159,233.9118,233.2311,233.2311,9260.0
2023-01-25 10:35:00,243.32,243.76,243.32,243.48,4767.0,233.2694,233.6913,233.2694,233.4228,4767.0
2023-01-25 10:40:00,243.48,243.68,243.19,243.21,8745.0,233.4228,233.6146,233.1448,233.164,8745.0
2023-01-25 10:45:00,243.21,243.29,242.97,242.97,7472.0,233.164,233.2407,232.9339,232.9339,7472.0
2023-01-25 10:50:00,242.97,242.97,242.72,242.72,6760.0,232.9339,232.9339,232.6942,232.6942,6760.0
2023-01-25 10:55:00,242.72,243.24,242.72,243.14,11412.0,232.6942,233.1927,232.6942,233.0969,11412.0
2023-01-25 11:00:00,243.15,243.26,243.08,243.21,4700.0,233.1065,233.2119,233.0394,233.164,4700.0
2023-01-25 11:05:00,243.21,243.31,242.93,242.93,7799.0,233.164,233.2599,232.8955,232.8955,7799.0
2023-01-25 11:10:00,242.91,243.17,242.87,242.98,6280.0,232.8764,233.1256,232.838,232.9435,6280.0
2023-01-25 11:15:00,242.98,243.03,242.81,243.01,7196.0,232.9435,232.9914,232.7805,232.9722,7196.0
2023-01-25 11:20:00,243.15,243.64,243.07,243.35,10334.0,233.1065,233.5762,233.0298,233.2982,10334.0
2023-01-25 11:25:00,243.34,243.78,243.22,243.7,6077.0,233.2886,233.7104,233.1736,233.6337,6077.0
2023-01-25 11:30:00,243.77,244.04,243.7,244.03,3051.0,233.7008,233.9597,233.6337,233.9501,3051.0
2023-01-25 11:35:00,243.99,244.41,243.98,244.34,3980.0,233.9118,234.3144,233.9022,234.2473,3980.0
2023-01-25 11:40:00,244.27,244.48,244.2,244.36,2220.0,234.1802,234.3815,234.1131,234.2665,2220.0
2023-01-25 11:45:00,244.34,244.35,244.05,244.08,7024.0,234.2473,234.2569,233.9693,233.998,7024.0
2023-01-25 11:50:00,244.17,244.79,244.16,244.77,6697.0,234.0843,234.6787,234.0747,234.6595,6697.0
2023-01-25 11:55:00,244.72,245.03,244.67,244.95,6887.0,234.6116,234.9088,234.5637,234.8321,6887.0
2023-01-25 12:00:00,244.99,245.0,244.86,244.93,2152.0,234.8705,234.88,234.7458,234.8129,2152.0
2023-01-25 12:05:00,244.99,245.48,244.97,245.48,1907.0,234.8705,235.3402,234.8513,235.3402,1907.0
2023-01-25 12:10:00,245.43,245.44,245.33,245.44,2073.0,235.2923,235.3019,235.1964,235.3019,2073.0
2023-01-25 12:15:00,245.76,245.99,245.66,245.77,6227.0,235.6087,235.8292,235.5128,235.6182,6227.0
2023-01-25 12:20:00,245.63,245.64,245.08,245.15,3721.0,235.484,235.4936,234.9567,235.0238,3721.0
2023-01-25 12:25:00,245.11,245.12,244.85,244.98,1829.0,234.9855,234.9951,234.7362,234.8609,1829.0
2023-01-25 12:30:00,244.96,245.24,244.95,245.17,2089.0,234.8417,235.1101,234.8321,235.043,2089.0
2023-01-25 12:35:00,245.16,245.16,244.92,244.92,2482.0,235.0334,235.0334,234.8033,234.8033,2482.0
2023-01-25 12:40:00,244.96,245.02,244.93,244.93,1304.0,234.8417,234.8992,234.8129,234.8129,1304.0
2023-01-25 12:45:00,245.06,245.09,244.67,244.75,8390.0,234.9376,234.9663,234.5637,234.6404,8390.0
2023-01-25 12:50:00,244.7,244.96,244.7,244.89,1430.0,234.5924,234.8417,234.5924,234.7746,1430.0
2023-01-25 12:55:00,244.89,244.93,244.85,244.87,2915.0,234.7746,234.8129,234.7362,234.7554,2915.0
2023-01-25 13:00:00,244.79,245.09,244.66,244.92,3654.0,234.6787,234.9663,234.5541,234.8033,3654.0
2023-01-25 13:05:00,244.94,245.14,244.94,245.07,800.0,234.8225,235.0143,234.8225,234.9472,800.0
2023-01-25 13:10:00,245.09,245.33,245.08,245.22,4789.0,234.9663,235.1964,234.9567,235.091,4789.0
2023-01-25 13:15:00,245.33,245.56,245.15,245.17,10343.0,235.1964,235.4169,235.0238,235.043,10343.0
2023-01-25 13:20:00,245.17,245.46,245.16,245.33,16696.0,235.043,235.321,235.0334,235.1964,16696.0
2023-01-25 13:25:00,245.25,245.34,245.16,245.27,4066.0,235.1197,235.206,235.0334,235.1389,4066.0
2023-01-25 13:30:00,245.2,245.22,244.69,244.69,2616.0,235.0718,235.091,234.5828,234.5828,2616.0
2023-01-25 13:35:00,244.74,245.08,244.69,244.93,5481.0,234.6308,234.9567,234.5828,234.8129,5481.0
2023-01-25 13:40:00,245.06,245.15,245.06,245.06,1014.0,234.9376,235.0238,234.9376,234.9376,1014.0
2023-01-25 13:45:00,245.14,245.62,245.08,245.62,2304.0,235.0143,235.4744,234.9567,235.4744,2304.0
2023-01-25 13:50:00,245.55,245.79,245.47,245.55,5881.0,235.4073,235.6374,235.3306,235.4073,5881.0
2023-01-25 13:55:00,245.68,245.68,245.55,245.61,1450.0,235.532,235.532,235.4073,235.4648,1450.0
2023-01-25 14:00:00,245.69,245.81,245.52,245.58,3700.0,235.5415,235.6566,235.3786,235.4361,3700.0
2023-01-25 14:05:00,245.66,246.05,245.66,246.0,2525.0,235.5128,235.8867,235.5128,235.8387,2525.0
2023-01-25 14:10:00,246.02,246.14,245.9,246.04,3686.0,235.8579,235.973,235.7429,235.8771,3686.0
2023-01-25 14:15:00,246.04,246.28,246.04,246.19,3390.0,235.8771,236.1072,235.8771,236.0209,3390.0
2023-01-25 14:20:00,246.24,246.24,245.84,245.84,6380.0,236.0688,236.0688,235.6853,235.6853,6380.0
2023-01-25 14:25:00,245.78,245.85,245.69,245.77,5102.0,235.6278,235.6949,235.5415,235.6182,5102.0
2023-01-25 14:30:00,245.74,245.78,245.31,245.31,4652.0,235.5895,235.6278,235.1772,235.1772,4652.0
2023-01-25 14:35:00,245.27,245.45,245.11,245.4,22485.0,235.1389,235.3115,234.9855,235.2635,22485.0
2023-01-25 14:40:00,245.4,245.85,245.4,245.73,2605.0,235.2635,235.6949,235.2635,235.5799,2605.0
2023-01-25 14:45:00,245.7,246.0,245.6,246.0,2910.0,235.5511,235.8387,235.4553,235.8387,2910.0
2023-01-25 14:50:00,245.94,246.05,244.92,245.37,43041.0,235.7812,235.8867,234.8033,235.2348,43041.0
2023-01-25 14:55:00,245.37,245.85,245.3,245.64,4065.0,235.2348,235.6949,235.1677,235.4936,4065.0
2023-01-25 15:00:00,245.54,246.11,245.53,246.02,3560.0,235.3977,235.9442,235.3882,235.8579,3560.0
2023-01-25 15:05:00,246.0,246.11,245.94,246.11,3020.0,235.8387,235.9442,235.7812,235.9442,3020.0
2023-01-25 15:10:00,246.11,246.25,246.06,246.19,8958.0,235.9442,236.0784,235.8963,236.0209,8958.0
2023-01-25 15:15:00,246.17,246.17,246.0,246.06,6686.0,236.0017,236.0017,235.8387,235.8963,6686.0
2023-01-25 15:20:00,245.99,246.0,245.75,245.75,5984.0,235.8292,235.8387,235.5991,235.5991,5984.0
2023-01-25 15:25:00,245.72,245.99,245.7,245.96,4332.0,235.5703,235.8292,235.5511,235.8004,4332.0
2023-01-25 15:30:00,245.97,246.27,245.97,246.24,6116.0,235.81,236.0976,235.81,236.0688,6116.0
2023-01-25 15:35:00,246.21,246.41,246.03,246.28,20216.0,236.0401,236.2318,235.8675,236.1072,20216.0
2023-01-25 15:40:00,246.33,246.46,246.12,246.18,11160.0,236.1551,236.2797,235.9538,236.0113,11160.0
2023-01-25 15:45:00,246.2,246.2,245.92,246.03,16652.0,236.0305,236.0305,235.762,235.8675,16652.0
2023-01-25 15:50:00,246.0,246.28,245.76,246.24,30966.0,235.8387,236.1072,235.6087,236.0688,30966.0
2023-01-25 15:55:00,246.21,246.78,246.14,246.77,79929.0,236.0401,236.5865,235.973,236.5769,79929.0
2023-01-26 09:30:00,247.21,247.36,245.29,246.1,18248.0,236.9988,237.1426,235.1581,235.9346,18248.0
2023-01-26 09:35:00,246.22,246.22,245.66,245.8,1216.0,236.0496,236.0496,235.5128,235.647,1216.0
2023-01-26 09:40:00,246.13,246.13,245.63,245.93,1160.0,235.9634,235.9634,235.484,235.7716,1160.0
2023-01-26 09:45:00,246.09,246.1,246.09,246.09,100.0,235.925,235.9346,235.925,235.925,100.0
2023-01-26 09:50:00,246.6,247.29,246.46,247.21,1666.0,236.414,237.0755,236.2797,236.9988,1666.0
2023-01-26 09:55:00,247.25,247.33,246.98,247.33,4549.0,237.0371,237.1138,236.7783,237.1138,4549.0
2023-01-26 10:00:00,247.18,247.18,246.87,247.01,1566.0,236.97,236.97,236.6728,236.807,1566.0
2023-01-26 10:05:00,247.14,247.22,246.91,247.22,3168.0,236.9316,237.0083,236.7111,237.0083,3168.0
2023-01-26 10:10:00,247.28,247.4,247.19,247.32,4090.0,237.0659,237.1809,236.9796,237.1042,4090.0
2023-01-26 10:15:00,247.32,247.6,247.31,247.47,9002.0,237.1042,237.3726,237.0946,237.248,9002.0
2023-01-26 10:20:00,247.49,247.49,247.27,247.36,3783.0,237.2672,237.2672,237.0563,237.1426,3783.0
2023-01-26 10:25:00,247.28,247.43,247.06,247.28,3099.0,237.0659,237.2097,236.855,237.0659,3099.0
2023-01-26 10:30:00,247.2,247.54,247.19,247.54,3039.0,236.9892,237.3151,236.9796,237.3151,3039.0
2023-01-26 10:35:00,247.51,247.51,246.88,246.99,10581.0,237.2864,237.2864,236.6824,236.7878,10581.0
2023-01-26 10:40:00,246.67,246.87,246.58,246.78,3600.0,236.4811,236.6728,236.3948,236.5865,3600.0
2023-01-26 10:45:00,246.85,247.2,246.85,247.2,1520.0,236.6536,236.9892,236.6536,236.9892,1520.0
2023-01-26 10:50:00,247.15,247.2,246.95,247.05,4536.0,236.9412,236.9892,236.7495,236.8454,4536.0
2023-01-26 10:55:00,246.89,247.05,246.69,247.03,2538.0,236.692,236.8454,236.5002,236.8262,2538.0
2023-01-26 11:00:00,247.14,247.29,247.06,247.15,1325.0,236.9316,237.0755,236.855,236.9412,1325.0
2023-01-26 11:05:00,247.21,247.3,247.2,247.24,4200.0,236.9988,237.085,236.9892,237.0275,4200.0
2023-01-26 11:10:00,247.24,247.5,247.06,247.5,4052.0,237.0275,237.2768,236.855,237.2768,4052.0
2023-01-26 11:15:00,247.51,247.83,247.5,247.83,1777.0,237.2864,237.5931,237.2768,237.5931,1777.0
2023-01-26 11:20:00,247.85,247.89,247.37,247.37,3686.0,237.6123,237.6507,237.1521,237.1521,3686.0
2023-01-26 11:25:00,247.25,247.63,247.25,247.55,1513.0,237.0371,237.4014,237.0371,237.3247,1513.0
2023-01-26 11:30:00,247.57,247.62,247.34,247.34,1898.0,237.3439,237.3918,237.1234,237.1234,1898.0
2023-01-26 11:35:00,247.32,247.53,247.25,247.25,2862.0,237.1042,237.3055,237.0371,237.0371,2862.0
2023-01-26 11:40:00,247.39,247.67,247.39,247.54,930.0,237.1713,237.4398,237.1713,237.3151,930.0
2023-01-26 11:45:00,247.47,247.66,247.46,247.55,1108.0,237.248,237.4302,237.2384,237.3247,1108.0
2023-01-26 11:50:00,247.56,247.65,247.28,247.3,4070.0,237.3343,237.4206,237.0659,237.085,4070.0
2023-01-26 11:55:00,247.35,247.41,247.21,247.41,1100.0,237.133,237.1905,236.9988,237.1905,1100.0
2023-01-26 12:00:00,247.49,247.59,247.43,247.52,1661.0,237.2672,237.3631,237.2097,237.296,1661.0
2023-01-26 12:05:00,247.59,247.59,247.59,247.59,200.0,237.3631,237.3631,237.3631,237.3631,200.0
2023-01-26 12:10:00,247.72,247.93,247.72,247.88,2220.0,237.4877,237.689,237.4877,237.6411,2220.0
2023-01-26 12:15:00,247.84,247.84,247.68,247.68,859.0,237.6027,237.6027,237.4493,237.4493,859.0
2023-01-26 12:20:00,247.73,248.04,247.72,248.0,2753.0,237.4973,237.7945,237.4877,237.7561,2753.0
2023-01-26 12:25:00,247.98,248.37,247.97,248.34,4108.0,237.737,238.1108,237.7274,238.0821,4108.0
2023-01-26 12:30:00,248.31,248.32,248.05,248.18,2439.0,238.0533,238.0629,237.8041,237.9287,2439.0
2023-01-26 12:35:00,248.15,248.31,248.15,248.31,2863.0,237.8999,238.0533,237.8999,238.0533,2863.0
2023-01-26 12:40:00,248.29,248.34,247.99,248.0,4620.0,238.0341,238.0821,237.7465,237.7561,4620.0
2023-01-26 12:45:00,247.92,247.92,247.64,247.66,2435.0,237.6794,237.6794,237.411,237.4302,2435.0
2023-01-26 12:50:00,247.77,248.03,247.77,247.87,1430.0,237.5356,237.7849,237.5356,237.6315,1430.0
2023-01-26 12:55:00,247.91,247.91,247.82,247.87,600.0,237.6698,237.6698,237.5836,237.6315,600.0
2023-01-26 13:00:00,247.69,248.17,247.63,248.16,4193.0,237.4589,237.9191,237.4014,237.9095,4193.0
2023-01-26 13:05:00,248.09,248.09,247.82,247.94,2372.0,237.8424,237.8424,237.5836,237.6986,2372.0
2023-01-26 13:10:00,248.0,248.13,248.0,248.13,3931.0,237.7561,237.8808,237.7561,237.8808,3931.0
2023-01-26 13:15:00,248.14,248.14,247.98,248.02,2324.0,237.8903,237.8903,237.737,237.7753,2324.0
2023-01-26 13:20:00,248.06,248.15,248.0,248.04,1652.0,237.8136,237.8999,237.7561,237.7945,1652.0
2023-01-26 13:25:00,248.09,248.17,248.05,248.16,905.0,237.8424,237.9191,237.8041,237.9095,905.0
2023-01-26 13:30:00,248.22,248.45,248.22,248.37,2176.0,237.967,238.1875,237.967,238.1108,2176.0
2023-01-26 13:35:00,248.3,248.42,248.29,248.41,2376.0,238.0437,238.1588,238.0341,238.1492,2376.0
2023-01-26 13:40:00,248.36,248.51,248.3,248.37,2994.0,238.1013,238.2451,238.0437,238.1108,2994.0
2023-01-26 13:45:00,248.35,248.43,248.34,248.4,1119.0,238.0917,238.1684,238.0821,238.1396,1119.0
2023-01-26 13:50:00,248.32,248.36,248.17,248.27,1237.0,238.0629,238.1013,237.9191,238.015,1237.0
2023-01-26 13:55:00,248.17,248.33,248.17,248.21,1300.0,237.9191,238.0725,237.9191,237.9575,1300.0
2023-01-26 14:00:00,248.09,248.18,248.05,248.13,2545.0,237.8424,237.9287,237.8041,237.8808,2545.0
2023-01-26 14:05:00,248.11,248.33,248.11,248.33,1250.0,237.8616,238.0725,237.8616,238.0725,1250.0
2023-01-26 14:10:00,248.38,248.41,248.17,248.17,4867.0,238.1204,238.1492,237.9191,237.9191,4867.0
2023-01-26 14:15:00,248.03,248.07,247.95,248.01,2123.0,237.7849,237.8232,237.7082,237.7657,2123.0
2023-01-26 14:20:00,248.03,248.4,247.95,248.31,2921.0,237.7849,238.1396,237.7082,238.0533,2921.0
2023-01-26 14:25:00,248.24,248.24,248.03,248.03,949.0,237.9862,237.9862,237.7849,237.7849,949.0
2023-01-26 14:30:00,248.05,248.08,248.05,248.06,491.0,237.8041,237.8328,237.8041,237.8136,491.0
2023-01-26 14:35:00,248.2,248.24,248.14,248.14,1849.0,237.9479,237.9862,237.8903,237.8903,1849.0
2023-01-26 14:40:00,248.32,248.56,248.3,248.49,3046.0,238.0629,238.293,238.0437,238.2259,3046.0
2023-01-26 14:45:00,248.52,248.59,248.31,248.38,3014.0,238.2546,238.3218,238.0533,238.1204,3014.0
2023-01-26 14:50:00,248.35,248.36,248.21,248.22,1352.0,238.0917,238.1013,237.9575,237.967,1352.0
2023-01-26 14:55:00,248.31,248.41,248.27,248.41,1732.0,238.0533,238.1492,238.015,238.1492,1732.0
2023-01-26 15:00:00,248.35,248.44,248.32,248.33,800.0,238.0917,238.178,238.0629,238.0725,800.0
2023-01-26 15:05:00,248.34,248.37,248.13,248.13,1052.0,238.0821,238.1108,237.8808,237.8808,1052.0
2023-01-26 15:10:00,248.25,248.5,248.25,248.5,1513.0,237.9958,238.2355,237.9958,238.2355,1513.0
2023-01-26 15:15:00,248.47,248.65,248.45,248.57,1560.0,238.2067,238.3793,238.1875,238.3026,1560.0
2023-01-26 15:20:00,248.57,248.68,248.47,248.47,2213.0,238.3026,238.408,238.2067,238.2067,2213.0
2023-01-26 15:25:00,248.47,248.63,248.46,248.58,2788.0,238.2067,238.3601,238.1971,238.3122,2788.0
2023-01-26 15:30:00,248.52,248.56,248.37,248.38,2320.0,238.2546,238.293,238.1108,238.1204,2320.0
2023-01-26 15:35:00,248.36,248.41,248.18,248.4,3437.0,238.1013,238.1492,237.9287,238.1396,3437.0
2023-01-26 15:40:00,248.42,248.61,248.4,248.41,3045.0,238.1588,238.3409,238.1396,238.1492,3045.0
2023-01-26 15:45:00,248.4,248.61,248.27,248.61,9818.0,238.1396,238.3409,238.015,238.3409,9818.0
2023-01-26 15:50:00,248.7,248.84,248.57,248.66,13448.0,238.4272,238.5614,238.3026,238.3889,13448.0
2023-01-26 15:55:00,248.68,249.2,248.68,249.12,32948.0,238.408,238.9066,238.408,238.8299,32948.0
2023-01-27 09:30:00,249.29,249.29,248.13,248.13,30177.0,238.9928,238.9928,237.8808,237.8808,30177.0
2023-01-27 09:35:00,248.6,249.56,248.6,249.37,8201.0,238.3313,239.2517,238.3313,239.0695,8201.0
2023-01-27 09:40:00,249.07,250.15,249.0,250.03,15428.0,238.7819,239.8173,238.7148,239.7023,15428.0
2023-01-27 09:45:00,250.07,250.45,250.0,250.26,24053.0,239.7406,240.1049,239.6735,239.9228,24053.0
2023-01-27 09:50:00,250.47,250.55,250.1,250.1,4467.0,240.1241,240.2008,239.7694,239.7694,4467.0
2023-01-27 09:55:00,250.0,250.51,250.0,250.49,5586.0,239.6735,240.1624,239.6735,240.1433,5586.0
2023-01-27 10:00:00,250.55,250.79,250.26,250.79,3008.0,240.2008,240.4309,239.9228,240.4309,3008.0
2023-01-27 10:05:00,250.75,251.0,250.36,250.92,9301.0,240.3925,240.6322,240.0186,240.5555,9301.0
2023-01-27 10:10:00,250.86,251.04,250.55,250.6,18218.0,240.498,240.6706,240.2008,240.2487,18218.0
2023-01-27 10:15:00,250.58,251.16,250.58,250.86,3195.0,240.2296,240.7856,240.2296,240.498,3195.0
2023-01-27 10:20:00,250.99,251.14,250.83,250.97,4370.0,240.6226,240.7664,240.4692,240.6034,4370.0
2023-01-27 10:25:00,251.01,251.09,250.67,250.99,4158.0,240.6418,240.7185,240.3158,240.6226,4158.0
2023-01-27 10:30:00,251.09,251.29,250.91,250.91,4031.0,240.7185,240.9102,240.5459,240.5459,4031.0
2023-01-27 10:35:00,250.9,250.92,250.74,250.81,4070.0,240.5363,240.5555,240.3829,240.4501,4070.0
2023-01-27 10:40:00,250.74,250.93,250.73,250.88,2400.0,240.3829,240.5651,240.3734,240.5172,2400.0
2023-01-27 10:45:00,250.88,250.92,250.3,250.3,3724.0,240.5172,240.5555,239.9611,239.9611,3724.0
2023-01-27 10:50:00,250.53,250.53,250.28,250.4,3325.0,240.1816,240.1816,239.9419,240.057,3325.0
2023-01-27 10:55:00,250.36,250.58,250.31,250.42,7061.0,240.0186,240.2296,239.9707,240.0762,7061.0
2023-01-27 11:00:00,250.4,250.51,250.0,250.4,19697.0,240.057,240.1624,239.6735,240.057,19697.0
2023-01-27 11:05:00,250.43,250.82,250.41,250.82,3884.0,240.0858,240.4596,240.0666,240.4596,3884.0
2023-01-27 11:10:00,250.79,250.91,250.62,250.62,3576.0,240.4309,240.5459,240.2679,240.2679,3576.0
2023-01-27 11:15:00,250.54,251.14,250.5,251.03,4809.0,240.1912,240.7664,240.1529,240.661,4809.0
2023-01-27 11:20:00,251.09,251.09,250.9,250.98,2760.0,240.7185,240.7185,240.5363,240.613,2760.0
2023-01-27 11:25:00,251.02,251.02,250.61,250.68,5647.0,240.6514,240.6514,240.2583,240.3254,5647.0
2023-01-27 11:30:00,250.77,251.53,250.68,251.31,16708.0,240.4117,241.1403,240.3254,240.9294,16708.0
2023-01-27 11:35:00,251.27,251.33,251.08,251.18,10175.0,240.8911,240.9486,240.7089,240.8048,10175.0
2023-01-27 11:40:00,251.24,251.67,251.23,251.67,10402.0,240.8623,241.2745,240.8527,241.2745,10402.0
2023-01-27 11:45:00,251.59,252.18,251.59,252.09,15471.0,241.1978,241.7635,241.1978,241.6772,15471.0
2023-01-27 11:50:00,252.06,252.26,251.99,252.0,3780.0,241.6484,241.8402,241.5813,241.5909,3780.0
2023-01-27 11:55:00,252.01,252.22,252.01,252.21,2326.0,241.6005,241.8018,241.6005,241.7922,2326.0
2023-01-27 12:00:00,252.19,252.19,251.92,252.01,5419.0,241.7731,241.7731,241.5142,241.6005,5419.0
2023-01-27 12:05:00,252.07,252.16,251.9,251.91,7445.0,241.658,241.7443,241.495,241.5046,7445.0
2023-01-27 12:10:00,251.9,251.98,251.8,251.86,1305.0,241.495,241.5717,241.3992,241.4567,1305.0
2023-01-27 12:15:00,252.07,252.56,252.07,252.56,26378.0,241.658,242.1278,241.658,242.1278,26378.0
2023-01-27 12:20:00,252.5,252.54,252.14,252.37,28758.0,242.0702,242.1086,241.7251,241.9456,28758.0
2023-01-27 12:25:00,252.25,252.29,252.03,252.22,3434.0,241.8306,241.8689,241.6197,241.8018,3434.0
2023-01-27 12:30:00,252.09,252.8,252.09,252.8,11190.0,241.6772,242.3579,241.6772,242.3579,11190.0
2023-01-27 12:35:00,252.8,253.06,252.8,253.05,12921.0,242.3579,242.6071,242.3579,242.5975,12921.0
2023-01-27 12:40:00,253.07,253.15,252.94,252.94,12386.0,242.6167,242.6934,242.4921,242.4921,12386.0
2023-01-27 12:45:00,252.73,252.81,252.7,252.81,525.0,242.2907,242.3674,242.262,242.3674,525.0
2023-01-27 12:50:00,252.76,253.01,252.53,252.85,18467.0,242.3195,242.5592,242.099,242.4058,18467.0
2023-01-27 12:55:00,252.77,252.77,252.59,252.59,985.0,242.3291,242.3291,242.1565,242.1565,985.0
2023-01-27 13:00:00,252.67,252.67,252.43,252.54,1929.0,242.2332,242.2332,242.0031,242.1086,1929.0
2023-01-27 13:05:00,252.52,252.52,252.15,252.42,5200.0,242.0894,242.0894,241.7347,241.9936,5200.0
2023-01-27 13:10:00,252.39,252.48,252.21,252.21,4134.0,241.9648,242.0511,241.7922,241.7922,4134.0
2023-01-27 13:15:00,252.19,252.5,252.11,252.44,12977.0,241.7731,242.0702,241.6964,242.0127,12977.0
2023-01-27 13:20:00,252.41,252.71,252.4,252.71,4961.0,241.984,242.2716,241.9744,242.2716,4961.0
2023-01-27 13:25:00,252.83,253.0,252.74,253.0,5020.0,242.3866,242.5496,242.3003,242.5496,5020.0
2023-01-27 13:30:00,253.01,253.22,252.95,253.04,4995.0,242.5592,242.7605,242.5017,242.5879,4995.0
2023-01-27 13:35:00,252.97,253.06,252.85,253.02,6167.0,242.5208,242.6071,242.4058,242.5688,6167.0
2023-01-27 13:40:00,253.0,253.0,252.52,252.58,3568.0,242.5496,242.5496,242.0894,242.1469,3568.0
2023-01-27 13:45:00,252.52,252.68,252.51,252.51,1177.0,242.0894,242.2428,242.0798,242.0798,1177.0
2023-01-27 13:50:00,252.46,252.58,252.27,252.57,4931.0,242.0319,242.1469,241.8497,242.1374,4931.0
2023-01-27 13:55:00,252.53,252.89,252.52,252.84,8614.0,242.099,242.4441,242.0894,242.3962,8614.0
2023-01-27 14:00:00,252.84,253.19,252.83,252.86,5755.0,242.3962,242.7317,242.3866,242.4154,5755.0
2023-01-27 14:05:00,252.75,252.76,252.44,252.46,2455.0,242.3099,242.3195,242.0127,242.0319,2455.0
2023-01-27 14:10:00,252.45,252.6,252.31,252.43,4799.0,242.0223,242.1661,241.8881,242.0031,4799.0
2023-01-27 14:15:00,252.43,252.77,252.43,252.76,2246.0,242.0031,242.3291,242.0031,242.3195,2246.0
2023-01-27 14:20:00,252.75,252.89,252.72,252.89,1686.0,242.3099,242.4441,242.2812,242.4441,1686.0
2023-01-27 14:25:00,252.89,252.94,252.68,252.68,2261.0,242.4441,242.4921,242.2428,242.2428,2261.0
2023-01-27 14:30:00,252.84,252.9,252.67,252.68,3901.0,242.3962,242.4537,242.2332,242.2428,3901.0
2023-01-27 14:35:00,252.59,252.6,252.42,252.54,3070.0,242.1565,242.1661,241.9936,242.1086,3070.0
2023-01-27 14:40:00,252.57,252.71,252.57,252.7,2800.0,242.1374,242.2716,242.1374,242.262,2800.0
2023-01-27 14:45:00,252.71,252.86,252.71,252.86,2824.0,242.2716,242.4154,242.2716,242.4154,2824.0
2023-01-27 14:50:00,252.79,252.82,252.68,252.78,3429.0,242.3483,242.377,242.2428,242.3387,3429.0
2023-01-27 14:55:00,252.76,253.11,252.73,253.05,7001.0,242.3195,242.6551,242.2907,242.5975,7001.0
2023-01-27 15:00:00,253.01,253.09,252.98,253.04,3100.0,242.5592,242.6359,242.5304,242.5879,3100.0
2023-01-27 15:05:00,253.06,253.38,253.06,253.14,6911.0,242.6071,242.9139,242.6071,242.6838,6911.0
2023-01-27 15:10:00,253.11,253.25,252.91,252.91,3500.0,242.6551,242.7893,242.4633,242.4633,3500.0
2023-01-27 15:15:00,252.88,252.97,252.73,252.94,4214.0,242.4346,242.5208,242.2907,242.4921,4214.0
2023-01-27 15:20:00,252.97,253.22,252.91,253.14,12160.0,242.5208,242.7605,242.4633,242.6838,12160.0
2023-01-27 15:25:00,253.16,253.16,252.72,252.78,6763.0,242.703,242.703,242.2812,242.3387,6763.0
2023-01-27 15:30:00,252.78,252.87,252.67,252.85,9241.0,242.3387,242.425,242.2332,242.4058,9241.0
2023-01-27 15:35:00,252.87,252.87,252.71,252.81,12092.0,242.425,242.425,242.2716,242.3674,12092.0
2023-01-27 15:40:00,252.81,253.02,252.81,252.89,15604.0,242.3674,242.5688,242.3674,242.4441,15604.0
2023-01-27 15:45:00,252.93,252.94,252.07,252.19,18500.0,242.4825,242.4921,241.658,241.7731,18500.0
2023-01-27 15:50:00,252.22,252.38,251.82,252.01,29402.0,241.8018,241.9552,241.4183,241.6005,29402.0
2023-01-27 15:55:00,252.05,252.13,251.77,251.8,81201.0,241.6388,241.7155,241.3704,241.3992,81201.0
2023-01-30 09:30:00,251.57,251.97,250.69,251.08,12447.0,241.1787,241.5621,240.335,240.7089,12447.0
2023-01-30 09:35:00,251.48,251.52,251.37,251.52,2090.0,241.0924,241.1307,240.9869,241.1307,2090.0
2023-01-30 09:40:00,251.44,251.64,251.38,251.61,5620.0,241.054,241.2458,240.9965,241.217,5620.0
2023-01-30 09:45:00,251.95,252.27,251.78,251.99,6093.0,241.543,241.8497,241.38,241.5813,6093.0
2023-01-30 09:50:00,251.83,251.98,251.67,251.77,3402.0,241.4279,241.5717,241.2745,241.3704,3402.0
2023-01-30 09:55:00,251.46,252.45,251.45,252.45,5263.0,241.0732,242.0223,241.0636,242.0223,5263.0
2023-01-30 10:00:00,252.44,252.65,252.29,252.63,8700.0,242.0127,242.2141,241.8689,242.1949,8700.0
2023-01-30 10:05:00,252.72,252.97,252.72,252.76,2568.0,242.2812,242.5208,242.2812,242.3195,2568.0
2023-01-30 10:10:00,252.83,252.83,252.63,252.7,1628.0,242.3866,242.3866,242.1949,242.262,1628.0
2023-01-30 10:15:00,252.67,252.77,252.5,252.67,2711.0,242.2332,242.3291,242.0702,242.2332,2711.0
2023-01-30 10:20:00,252.71,252.96,252.27,252.36,6613.0,242.2716,242.5112,241.8497,241.936,6613.0
2023-01-30 10:25:00,252.42,252.75,252.42,252.75,5183.0,241.9936,242.3099,241.9936,242.3099,5183.0
2023-01-30 10:30:00,252.84,252.84,252.31,252.31,2468.0,242.3962,242.3962,241.8881,241.8881,2468.0
2023-01-30 10:35:00,252.29,252.31,252.06,252.14,2816.0,241.8689,241.8881,241.6484,241.7251,2816.0
2023-01-30 10:40:00,252.06,252.06,251.71,251.92,4404.0,241.6484,241.6484,241.3129,241.5142,4404.0
2023-01-30 10:45:00,251.85,251.87,251.3,251.3,1804.0,241.4471,241.4663,240.9198,240.9198,1804.0
2023-01-30 10:50:00,251.51,251.65,251.45,251.56,2021.0,241.1211,241.2554,241.0636,241.1691,2021.0
2023-01-30 10:55:00,251.65,251.8,251.63,251.71,2249.0,241.2554,241.3992,241.2362,241.3129,2249.0
2023-01-30 11:00:00,251.81,251.96,251.73,251.95,1636.0,241.4087,241.5526,241.3321,241.543,1636.0
2023-01-30 11:05:00,252.0,252.0,251.43,251.43,1504.0,241.5909,241.5909,241.0444,241.0444,1504.0
2023-01-30 11:10:00,251.5,251.78,251.48,251.78,2785.0,241.1116,241.38,241.0924,241.38,2785.0
2023-01-30 11:15:00,251.72,251.88,251.71,251.83,2321.0,241.3225,241.4759,241.3129,241.4279,2321.0
2023-01-30 11:20:00,251.75,251.75,251.2,251.21,2478.0,241.3512,241.3512,240.8239,240.8335,2478.0
2023-01-30 11:25:00,251.27,251.32,251.07,251.32,2185.0,240.8911,240.939,240.6993,240.939,2185.0
2023-01-30 11:30:00,251.3,251.47,251.21,251.21,1733.0,240.9198,241.0828,240.8335,240.8335,1733.0
2023-01-30 11:35:00,251.26,251.28,250.88,250.94,1399.0,240.8815,240.9006,240.5172,240.5747,1399.0
2023-01-30 11:40:00,250.94,251.02,250.94,251.02,934.0,240.5747,240.6514,240.5747,240.6514,934.0
2023-01-30 11:45:00,250.94,251.09,250.91,250.91,1953.0,240.5747,240.7185,240.5459,240.5459,1953.0
2023-01-30 11:50:00,250.94,251.13,250.89,251.05,2286.0,240.5747,240.7568,240.5268,240.6801,2286.0
2023-01-30 11:55:00,251.05,251.25,250.98,251.19,2411.0,240.6801,240.8719,240.613,240.8144,2411.0
2023-01-30 12:00:00,251.34,251.35,251.17,251.26,1713.0,240.9582,240.9678,240.7952,240.8815,1713.0
2023-01-30 12:05:00,251.32,251.43,251.27,251.43,1500.0,240.939,241.0444,240.8911,241.0444,1500.0
2023-01-30 12:10:00,251.46,251.55,251.38,251.54,1000.0,241.0732,241.1595,240.9965,241.1499,1000.0
2023-01-30 12:15:00,251.51,251.51,251.15,251.31,1816.0,241.1211,241.1211,240.776,240.9294,1816.0
2023-01-30 12:20:00,251.19,251.39,251.18,251.31,1865.0,240.8144,241.0061,240.8048,240.9294,1865.0
2023-01-30 12:25:00,251.45,251.56,251.25,251.35,3069.0,241.0636,241.1691,240.8719,240.9678,3069.0
2023-01-30 12:30:00,251.36,251.56,251.36,251.51,3614.0,240.9773,241.1691,240.9773,241.1211,3614.0
2023-01-30 12:35:00,251.54,251.76,251.54,251.63,4764.0,241.1499,241.3608,241.1499,241.2362,4764.0
2023-01-30 12:40:00,251.61,251.74,251.54,251.73,4135.0,241.217,241.3416,241.1499,241.3321,4135.0
2023-01-30 12:45:00,251.68,251.68,251.41,251.41,924.0,241.2841,241.2841,241.0253,241.0253,924.0
2023-01-30 12:50:00,251.4,251.45,251.19,251.41,5815.0,241.0157,241.0636,240.8144,241.0253,5815.0
2023-01-30 12:55:00,251.39,251.39,251.23,251.37,3059.0,241.0061,241.0061,240.8527,240.9869,3059.0
2023-01-30 13:00:00,251.37,251.38,251.13,251.24,3539.0,240.9869,240.9965,240.7568,240.8623,3539.0
2023-01-30 13:05:00,251.21,251.28,251.1,251.21,4755.0,240.8335,240.9006,240.7281,240.8335,4755.0
2023-01-30 13:10:00,251.28,251.52,251.22,251.38,3399.0,240.9006,241.1307,240.8431,240.9965,3399.0
2023-01-30 13:15:00,251.39,251.8,251.26,251.77,2995.0,241.0061,241.3992,240.8815,241.3704,2995.0
2023-01-30 13:20:00,251.7,251.82,251.68,251.82,4730.0,241.3033,241.4183,241.2841,241.4183,4730.0
2023-01-30 13:25:00,251.83,251.83,251.59,251.62,4558.0,241.4279,241.4279,241.1978,241.2266,4558.0
2023-01-30 13:30:00,251.55,251.55,251.2,251.21,2195.0,241.1595,241.1595,240.8239,240.8335,2195.0
2023-01-30 13:35:00,251.27,251.27,251.0,251.11,2001.0,240.8911,240.8911,240.6322,240.7377,2001.0
2023-01-30 13:40:00,251.12,251.25,251.02,251.2,3399.0,240.7473,240.8719,240.6514,240.8239,3399.0
2023-01-30 13:45:00,251.17,251.24,251.03,251.03,3233.0,240.7952,240.8623,240.661,240.661,3233.0
2023-01-30 13:50:00,251.19,251.36,251.01,251.36,3858.0,240.8144,240.9773,240.6418,240.9773,3858.0
2023-01-30 13:55:00,251.25,251.4,251.11,251.4,4008.0,240.8719,241.0157,240.7377,241.0157,4008.0
2023-01-30 14:00:00,251.36,251.36,251.14,251.14,3222.0,240.9773,240.9773,240.7664,240.7664,3222.0
2023-01-30 14:05:00,251.22,251.51,251.2,251.36,6789.0,240.8431,241.1211,240.8239,240.9773,6789.0
2023-01-30 14:10:00,251.27,251.39,251.13,251.33,10523.0,240.8911,241.0061,240.7568,240.9486,10523.0
2023-01-30 14:15:00,251.32,251.33,251.04,251.06,5174.0,240.939,240.9486,240.6706,240.6897,5174.0
2023-01-30 14:20:00,251.21,251.33,251.14,251.14,8052.0,240.8335,240.9486,240.7664,240.7664,8052.0
2023-01-30 14:25:00,251.14,251.2,251.01,251.03,7567.0,240.7664,240.8239,240.6418,240.661,7567.0
2023-01-30 14:30:00,251.03,251.1,250.87,251.03,5450.0,240.661,240.7281,240.5076,240.661,5450.0
2023-01-30 14:35:00,251.03,251.06,250.71,250.97,5987.0,240.661,240.6897,240.3542,240.6034,5987.0
2023-01-30 14:40:00,250.98,250.98,250.56,250.68,2870.0,240.613,240.613,240.2104,240.3254,2870.0
2023-01-30 14:45:00,250.72,250.72,250.26,250.3,4360.0,240.3638,240.3638,239.9228,239.9611,4360.0
2023-01-30 14:50:00,250.34,250.38,250.07,250.36,4919.0,239.9995,240.0378,239.7406,240.0186,4919.0
2023-01-30 14:55:00,250.24,250.53,250.2,250.44,3250.0,239.9036,240.1816,239.8653,240.0953,3250.0
2023-01-30 15:00:00,250.54,250.57,250.17,250.33,8648.0,240.1912,240.22,239.8365,239.9899,8648.0
2023-01-30 15:05:00,250.33,250.33,249.6,249.88,6419.0,239.9899,239.9899,239.29,239.5585,6419.0
2023-01-30 15:10:00,249.84,250.04,249.73,249.78,4890.0,239.5201,239.7119,239.4147,239.4626,4890.0
2023-01-30 15:15:00,249.74,249.98,249.61,249.98,7053.0,239.4243,239.6543,239.2996,239.6543,7053.0
2023-01-30 15:20:00,249.94,250.01,249.75,249.87,4368.0,239.616,239.6831,239.4338,239.5489,4368.0
2023-01-30 15:25:00,249.91,249.96,249.79,249.79,5609.0,239.5872,239.6352,239.4722,239.4722,5609.0
2023-01-30 15:30:00,249.78,250.15,249.67,250.06,7178.0,239.4626,239.8173,239.3571,239.731,7178.0
2023-01-30 15:35:00,250.03,250.39,249.99,250.35,8824.0,239.7023,240.0474,239.6639,240.0091,8824.0
2023-01-30 15:40:00,250.33,250.38,249.82,249.88,16120.0,239.9899,240.0378,239.5009,239.5585,16120.0
2023-01-30 15:45:00,249.9,249.94,249.56,249.73,16261.0,239.5776,239.616,239.2517,239.4147,16261.0
2023-01-30 15:50:00,249.65,250.05,249.63,249.98,33775.0,239.338,239.7214,239.3188,239.6543,33775.0
2023-01-30 15:55:00,249.98,250.31,249.82,250.25,81207.0,239.6543,239.9707,239.5009,239.9132,81207.0
2023-01-31 09:30:00,249.88,250.12,249.24,250.07,6466.0,239.5585,239.7886,238.9449,239.7406,6466.0
2023-01-31 09:35:00,250.13,250.42,249.67,250.27,9189.0,239.7981,240.0762,239.3571,239.9324,9189.0
2023-01-31 09:40:00,250.0,250.32,249.83,250.21,8908.0,239.6735,239.9803,239.5105,239.8748,8908.0
2023-01-31 09:45:00,250.16,250.38,249.93,250.23,10276.0,239.8269,240.0378,239.6064,239.894,10276.0
2023-01-31 09:50:00,250.23,250.57,250.0,250.26,11563.0,239.894,240.22,239.6735,239.9228,11563.0
2023-01-31 09:55:00,250.28,250.5,250.28,250.33,2441.0,239.9419,240.1529,239.9419,239.9899,2441.0
2023-01-31 10:00:00,250.46,250.84,250.39,250.62,4837.0,240.1145,240.4788,240.0474,240.2679,4837.0
2023-01-31 10:05:00,250.63,250.83,250.55,250.65,3522.0,240.2775,240.4692,240.2008,240.2967,3522.0
2023-01-31 10:10:00,250.72,250.83,250.5,250.82,10544.0,240.3638,240.4692,240.1529,240.4596,10544.0
2023-01-31 10:15:00,250.79,250.79,250.49,250.62,12313.0,240.4309,240.4309,240.1433,240.2679,12313.0
2023-01-31 10:20:00,250.61,250.76,250.46,250.56,32959.0,240.2583,240.4021,240.1145,240.2104,32959.0
2023-01-31 10:25:00,250.6,250.7,250.32,250.69,17326.0,240.2487,240.3446,239.9803,240.335,17326.0
2023-01-31 10:30:00,250.8,250.82,250.09,250.16,3625.0,240.4405,240.4596,239.7598,239.8269,3625.0
2023-01-31 10:35:00,250.11,250.19,249.76,249.91,3118.0,239.779,239.8557,239.4434,239.5872,3118.0
2023-01-31 10:40:00,249.95,250.05,249.85,249.89,2557.0,239.6256,239.7214,239.5297,239.5681,2557.0
2023-01-31 10:45:00,249.83,250.31,249.83,250.12,4226.0,239.5105,239.9707,239.5105,239.7886,4226.0
2023-01-31 10:50:00,250.21,250.21,249.6,249.6,2217.0,239.8748,239.8748,239.29,239.29,2217.0
2023-01-31 10:55:00,249.64,249.95,249.53,249.53,4184.0,239.3284,239.6256,239.2229,239.2229,4184.0
2023-01-31 11:00:00,249.72,249.97,249.67,249.68,2100.0,239.4051,239.6448,239.3571,239.3667,2100.0
2023-01-31 11:05:00,249.54,249.71,249.42,249.57,3461.0,239.2325,239.3955,239.1175,239.2613,3461.0
2023-01-31 11:10:00,249.5,249.61,249.36,249.36,2174.0,239.1942,239.2996,239.0599,239.0599,2174.0
2023-01-31 11:15:00,249.26,249.33,248.56,248.58,3282.0,238.9641,239.0312,238.293,238.3122,3282.0
2023-01-31 11:20:00,248.66,249.1,248.65,249.02,4057.0,238.3889,238.8107,238.3793,238.734,4057.0
2023-01-31 11:25:00,248.99,249.09,248.91,249.06,1758.0,238.7052,238.8011,238.6285,238.7723,1758.0
2023-01-31 11:30:00,249.12,249.37,249.12,249.3,6239.0,238.8299,239.0695,238.8299,239.0024,6239.0
2023-01-31 11:35:00,249.27,249.7,249.25,249.51,4063.0,238.9737,239.3859,238.9545,239.2038,4063.0
2023-01-31 11:40:00,249.54,249.72,249.43,249.44,4316.0,239.2325,239.4051,239.1271,239.1366,4316.0
2023-01-31 11:45:00,249.45,249.64,249.45,249.61,2537.0,239.1462,239.3284,239.1462,239.2996,2537.0
2023-01-31 11:50:00,249.54,249.9,249.51,249.86,3810.0,239.2325,239.5776,239.2038,239.5393,3810.0
2023-01-31 11:55:00,249.87,250.02,249.82,249.82,3406.0,239.5489,239.6927,239.5009,239.5009,3406.0
2023-01-31 12:00:00,249.9,249.9,249.48,249.5,1602.0,239.5776,239.5776,239.175,239.1942,1602.0
2023-01-31 12:05:00,249.41,249.55,249.29,249.29,8485.0,239.1079,239.2421,238.9928,238.9928,8485.0
2023-01-31 12:10:00,249.33,249.44,249.32,249.34,1879.0,239.0312,239.1366,239.0216,239.0408,1879.0
2023-01-31 12:15:00,249.39,249.69,249.39,249.67,1569.0,239.0887,239.3763,239.0887,239.3571,1569.0
2023-01-31 12:20:00,249.66,249.8,249.61,249.74,2200.0,239.3476,239.4818,239.2996,239.4243,2200.0
2023-01-31 12:25:00,249.73,249.93,249.72,249.93,2350.0,239.4147,239.6064,239.4051,239.6064,2350.0
2023-01-31 12:30:00,249.99,250.16,249.99,250.02,1919.0,239.6639,239.8269,239.6639,239.6927,1919.0
2023-01-31 12:35:00,250.07,250.35,250.07,250.23,1787.0,239.7406,240.0091,239.7406,239.894,1787.0
2023-01-31 12:40:00,250.18,250.37,250.14,250.2,2400.0,239.8461,240.0282,239.8077,239.8653,2400.0
2023-01-31 12:45:00,250.18,250.26,250.04,250.11,2001.0,239.8461,239.9228,239.7119,239.779,2001.0
2023-01-31 12:50:00,250.11,250.37,250.04,250.37,5511.0,239.779,240.0282,239.7119,240.0282,5511.0
2023-01-31 12:55:00,250.36,250.36,250.15,250.27,2692.0,240.0186,240.0186,239.8173,239.9324,2692.0
2023-01-31 13:00:00,250.37,250.64,250.31,250.64,2888.0,240.0282,240.2871,239.9707,240.2871,2888.0
2023-01-31 13:05:00,250.64,251.09,250.64,251.02,4432.0,240.2871,240.7185,240.2871,240.6514,4432.0
2023-01-31 13:10:00,251.02,251.2,250.96,250.99,4233.0,240.6514,240.8239,240.5939,240.6226,4233.0
2023-01-31 13:15:00,250.95,251.26,250.89,251.23,6576.0,240.5843,240.8815,240.5268,240.8527,6576.0
2023-01-31 13:20:00,251.14,251.2,250.92,250.96,3961.0,240.7664,240.8239,240.5555,240.5939,3961.0
2023-01-31 13:25:00,250.98,251.07,250.94,251.07,3538.0,240.613,240.6993,240.5747,240.6993,3538.0
2023-01-31 13:30:00,251.14,251.21,250.97,251.05,5190.0,240.7664,240.8335,240.6034,240.6801,5190.0
2023-01-31 13:35:00,251.02,251.13,250.99,251.03,4507.0,240.6514,240.7568,240.6226,240.661,4507.0
2023-01-31 13:40:00,251.01,251.21,251.0,251.11,9218.0,240.6418,240.8335,240.6322,240.7377,9218.0
2023-01-31 13:45:00,251.16,251.46,251.16,251.42,2502.0,240.7856,241.0732,240.7856,241.0349,2502.0
2023-01-31 13:50:00,251.5,251.69,251.49,251.69,3007.0,241.1116,241.2937,241.102,241.2937,3007.0
2023-01-31 13:55:00,251.71,251.8,251.47,251.47,3933.0,241.3129,241.3992,241.0828,241.0828,3933.0
2023-01-31 14:00:00,251.55,251.84,251.42,251.63,20059.0,241.1595,241.4375,241.0349,241.2362,20059.0
2023-01-31 14:05:00,251.61,251.87,251.54,251.82,3322.0,241.217,241.4663,241.1499,241.4183,3322.0
2023-01-31 14:10:00,251.78,251.78,251.63,251.71,1000.0,241.38,241.38,241.2362,241.3129,1000.0
2023-01-31 14:15:00,251.59,251.68,251.37,251.37,3628.0,241.1978,241.2841,240.9869,240.9869,3628.0
2023-01-31 14:20:00,251.37,251.52,251.32,251.41,1766.0,240.9869,241.1307,240.939,241.0253,1766.0
2023-01-31 14:25:00,251.39,251.41,251.08,251.1,1788.0,241.0061,241.0253,240.7089,240.7281,1788.0
2023-01-31 14:30:00,251.05,251.16,250.97,251.0,4822.0,240.6801,240.7856,240.6034,240.6322,4822.0
2023-01-31 14:35:00,251.03,251.13,251.03,251.13,2483.0,240.661,240.7568,240.661,240.7568,2483.0
2023-01-31 14:40:00,251.13,251.24,251.04,251.15,2680.0,240.7568,240.8623,240.6706,240.776,2680.0
2023-01-31 14:45:00,251.06,251.27,251.04,251.24,4638.0,240.6897,240.8911,240.6706,240.8623,4638.0
2023-01-31 14:50:00,251.19,251.36,251.19,251.19,3622.0,240.8144,240.9773,240.8144,240.8144,3622.0
2023-01-31 14:55:00,251.19,251.27,251.0,251.01,2741.0,240.8144,240.8911,240.6322,240.6418,2741.0
2023-01-31 15:00:00,251.07,251.18,250.98,251.12,4333.0,240.6993,240.8048,240.613,240.7473,4333.0
2023-01-31 15:05:00,251.14,251.18,250.81,250.83,7247.0,240.7664,240.8048,240.4501,240.4692,7247.0
2023-01-31 15:10:00,250.8,250.8,250.44,250.48,3311.0,240.4405,240.4405,240.0953,240.1337,3311.0
2023-01-31 15:15:00,250.49,250.81,250.49,250.76,7201.0,240.1433,240.4501,240.1433,240.4021,7201.0
2023-01-31 15:20:00,250.88,250.88,250.63,250.76,2807.0,240.5172,240.5172,240.2775,240.4021,2807.0
2023-01-31 15:25:00,250.77,250.77,250.6,250.61,2039.0,240.4117,240.4117,240.2487,240.2583,2039.0
2023-01-31 15:30:00,250.62,250.91,250.62,250.76,6637.0,240.2679,240.5459,240.2679,240.4021,6637.0
2023-01-31 15:35:00,250.8,251.01,250.6,250.88,4528.0,240.4405,240.6418,240.2487,240.5172,4528.0
2023-01-31 15:40:00,250.84,251.06,250.84,251.01,5024.0,240.4788,240.6897,240.4788,240.6418,5024.0
2023-01-31 15:45:00,251.02,251.51,251.02,251.34,9048.0,240.6514,241.1211,240.6514,240.9582,9048.0
2023-01-31 15:50:00,251.41,251.81,251.41,251.81,32988.0,241.0253,241.4087,241.0253,241.4087,32988.0
2023-01-31 15:55:00,251.78,252.44,251.69,252.21,67651.0,241.38,242.0127,241.2937,241.7922,67651.0
2023-02-01 09:30:00,251.99,253.26,251.94,252.32,12724.0,241.5813,242.7989,241.5334,241.8977,12724.0
2023-02-01 09:35:00,251.79,253.28,251.79,252.92,3182.0,241.3896,242.818,241.3896,242.4729,3182.0
2023-02-01 09:40:00,252.87,253.13,252.63,252.95,4990.0,242.425,242.6742,242.1949,242.5017,4990.0
2023-02-01 09:45:00,253.23,253.86,253.23,253.74,4229.0,242.7701,243.3741,242.7701,243.259,4229.0
2023-02-01 09:50:00,253.65,254.58,253.65,253.99,8669.0,243.1727,244.0643,243.1727,243.4987,8669.0
2023-02-01 09:55:00,253.86,254.09,253.51,253.65,5000.0,243.3741,243.5946,243.0385,243.1727,5000.0
2023-02-01 10:00:00,253.6,253.84,252.95,253.56,5953.0,243.1248,243.3549,242.5017,243.0865,5953.0
2023-02-01 10:05:00,253.62,253.79,253.53,253.77,4101.0,243.144,243.307,243.0577,243.2878,4101.0
2023-02-01 10:10:00,253.82,253.96,253.63,253.64,4605.0,243.3357,243.4699,243.1536,243.1632,4605.0
2023-02-01 10:15:00,253.67,253.84,253.31,253.83,3165.0,243.1919,243.3549,242.8468,243.3453,3165.0
2023-02-01 10:20:00,253.77,253.84,253.57,253.57,2243.0,243.2878,243.3549,243.0961,243.0961,2243.0
2023-02-01 10:25:00,253.5,253.68,253.36,253.36,3519.0,243.0289,243.2015,242.8947,242.8947,3519.0
2023-02-01 10:30:00,253.54,254.0,253.54,253.95,3194.0,243.0673,243.5083,243.0673,243.4604,3194.0
2023-02-01 10:35:00,253.96,254.07,253.83,254.07,2000.0,243.4699,243.5754,243.3453,243.5754,2000.0
2023-02-01 10:40:00,254.05,254.05,253.54,253.54,3100.0,243.5562,243.5562,243.0673,243.0673,3100.0
2023-02-01 10:45:00,253.62,253.79,253.48,253.65,4549.0,243.144,243.307,243.0098,243.1727,4549.0
2023-02-01 10:50:00,253.59,253.6,253.01,253.34,5131.0,243.1152,243.1248,242.5592,242.8756,5131.0
2023-02-01 10:55:00,253.34,253.54,253.15,253.24,1700.0,242.8756,243.0673,242.6934,242.7797,1700.0
2023-02-01 11:00:00,253.4,253.58,253.17,253.27,3009.0,242.9331,243.1056,242.7126,242.8084,3009.0
2023-02-01 11:05:00,253.26,253.26,252.9,253.08,7671.0,242.7989,242.7989,242.4537,242.6263,7671.0
2023-02-01 11:10:00,253.13,253.24,252.77,252.86,4681.0,242.6742,242.7797,242.3291,242.4154,4681.0
2023-02-01 11:15:00,252.94,253.07,252.86,253.05,2207.0,242.4921,242.6167,242.4154,242.5975,2207.0
2023-02-01 11:20:00,252.99,253.23,252.86,253.23,4544.0,242.54,242.7701,242.4154,242.7701,4544.0
2023-02-01 11:25:00,253.25,253.3,253.01,253.2,5274.0,242.7893,242.8372,242.5592,242.7413,5274.0
2023-02-01 11:30:00,253.21,253.36,253.06,253.26,3839.0,242.7509,242.8947,242.6071,242.7989,3839.0
2023-02-01 11:35:00,253.27,253.44,253.16,253.44,3996.0,242.8084,242.9714,242.703,242.9714,3996.0
2023-02-01 11:40:00,253.43,253.46,253.28,253.32,2640.0,242.9618,242.9906,242.818,242.8564,2640.0
2023-02-01 11:45:00,253.3,253.46,253.23,253.46,2160.0,242.8372,242.9906,242.7701,242.9906,2160.0
2023-02-01 11:50:00,253.4,253.57,253.35,253.57,3160.0,242.9331,243.0961,242.8851,243.0961,3160.0
2023-02-01 11:55:00,253.56,253.57,253.3,253.36,5603.0,243.0865,243.0961,242.8372,242.8947,5603.0
2023-02-01 12:00:00,253.36,253.47,253.01,253.12,4568.0,242.8947,243.0002,242.5592,242.6646,4568.0
2023-02-01 12:05:00,253.15,253.25,253.01,253.01,2712.0,242.6934,242.7893,242.5592,242.5592,2712.0
2023-02-01 12:10:00,253.16,253.23,252.97,253.18,5995.0,242.703,242.7701,242.5208,242.7222,5995.0
2023-02-01 12:15:00,253.17,253.31,253.08,253.18,12973.0,242.7126,242.8468,242.6263,242.7222,12973.0
2023-02-01 12:20:00,253.1,253.54,253.09,253.53,12799.0,242.6455,243.0673,242.6359,243.0577,12799.0
2023-02-01 12:25:00,253.48,253.53,253.15,253.19,3952.0,243.0098,243.0577,242.6934,242.7317,3952.0
2023-02-01 12:30:00,253.22,253.3,252.38,252.38,2844.0,242.7605,242.8372,241.9552,241.9552,2844.0
2023-02-01 12:35:00,252.18,252.19,251.91,251.92,3024.0,241.7635,241.7731,241.5046,241.5142,3024.0
2023-02-01 12:40:00,251.95,251.98,251.72,251.72,2500.0,241.543,241.5717,241.3225,241.3225,2500.0
2023-02-01 12:45:00,251.67,251.78,251.54,251.78,2019.0,241.2745,241.38,241.1499,241.38,2019.0
2023-02-01 12:50:00,251.8,251.87,251.72,251.81,3559.0,241.3992,241.4663,241.3225,241.4087,3559.0
2023-02-01 12:55:00,251.85,251.85,251.66,251.67,2500.0,241.4471,241.4471,241.2649,241.2745,2500.0
2023-02-01 13:00:00,251.65,251.75,251.64,251.7,2028.0,241.2554,241.3512,241.2458,241.3033,2028.0
2023-02-01 13:05:00,251.7,251.76,251.6,251.68,3445.0,241.3033,241.3608,241.2074,241.2841,3445.0
2023-02-01 13:10:00,251.7,251.71,251.54,251.68,3665.0,241.3033,241.3129,241.1499,241.2841,3665.0
2023-02-01 13:15:00,251.69,251.75,251.53,251.53,4270.0,241.2937,241.3512,241.1403,241.1403,4270.0
2023-02-01 13:20:00,251.58,251.76,251.39,251.42,6064.0,241.1882,241.3608,241.0061,241.0349,6064.0
2023-02-01 13:25:00,251.47,251.51,251.21,251.33,3797.0,241.0828,241.1211,240.8335,240.9486,3797.0
2023-02-01 13:30:00,251.3,251.46,251.25,251.39,7483.0,240.9198,241.0732,240.8719,241.0061,7483.0
2023-02-01 13:35:00,251.4,251.56,251.29,251.56,6406.0,241.0157,241.1691,240.9102,241.1691,6406.0
2023-02-01 13:40:00,251.59,251.8,251.54,251.54,2495.0,241.1978,241.3992,241.1499,241.1499,2495.0
2023-02-01 13:45:00,251.48,251.75,251.48,251.74,3176.0,241.0924,241.3512,241.0924,241.3416,3176.0
2023-02-01 13:50:00,251.77,251.8,251.38,251.54,7873.0,241.3704,241.3992,240.9965,241.1499,7873.0
2023-02-01 13:55:00,251.54,251.9,251.49,251.82,5485.0,241.1499,241.495,241.102,241.4183,5485.0
2023-02-01 14:00:00,251.72,251.72,250.93,251.11,6244.0,241.3225,241.3225,240.5651,240.7377,6244.0
2023-02-01 14:05:00,251.31,251.89,251.27,251.62,4223.0,240.9294,241.4854,240.8911,241.2266,4223.0
2023-02-01 14:10:00,251.59,251.84,251.55,251.65,4079.0,241.1978,241.4375,241.1595,241.2554,4079.0
2023-02-01 14:15:00,251.61,251.67,251.25,251.45,5099.0,241.217,241.2745,240.8719,241.0636,5099.0
2023-02-01 14:20:00,251.5,251.89,251.49,251.78,4399.0,241.1116,241.4854,241.102,241.38,4399.0
2023-02-01 14:25:00,251.66,251.78,251.59,251.59,1469.0,241.2649,241.38,241.1978,241.1978,1469.0
2023-02-01 14:30:00,251.61,251.69,251.05,251.29,5461.0,241.217,241.2937,240.6801,240.9102,5461.0
2023-02-01 14:35:00,251.3,252.37,251.23,252.37,6217.0,240.9198,241.9456,240.8527,241.9456,6217.0
2023-02-01 14:40:00,252.61,253.26,252.61,253.26,3100.0,242.1757,242.7989,242.1757,242.7989,3100.0
2023-02-01 14:45:00,253.01,253.73,252.85,253.39,3816.0,242.5592,243.2494,242.4058,242.9235,3816.0
2023-02-01 14:50:00,253.51,253.69,253.42,253.51,6123.0,243.0385,243.2111,242.9522,243.0385,6123.0
2023-02-01 14:55:00,253.43,253.43,252.96,253.38,5319.0,242.9618,242.9618,242.5112,242.9139,5319.0
2023-02-01 15:00:00,253.46,253.91,253.27,253.91,3933.0,242.9906,243.422,242.8084,243.422,3933.0
2023-02-01 15:05:00,253.95,254.45,253.86,254.38,8095.0,243.4604,243.9397,243.3741,243.8726,8095.0
2023-02-01 15:10:00,254.37,254.48,253.83,253.84,3821.0,243.863,243.9685,243.3453,243.3549,3821.0
2023-02-01 15:15:00,253.8,253.8,253.3,253.42,6263.0,243.3166,243.3166,242.8372,242.9522,6263.0
2023-02-01 15:20:00,253.44,253.66,253.19,253.63,8306.0,242.9714,243.1823,242.7317,243.1536,8306.0
2023-02-01 15:25:00,253.68,253.9,253.54,253.84,5448.0,243.2015,243.4124,243.0673,243.3549,5448.0
2023-02-01 15:30:00,253.82,254.22,253.78,254.22,9502.0,243.3357,243.7192,243.2974,243.7192,9502.0
2023-02-01 15:35:00,254.26,254.84,254.26,254.65,9738.0,243.7575,244.3136,243.7575,244.1314,9738.0
2023-02-01 15:40:00,254.68,255.03,254.57,254.68,15423.0,244.1602,244.4957,244.0547,244.1602,15423.0
2023-02-01 15:45:00,254.68,254.76,254.28,254.32,19747.0,244.1602,244.2369,243.7767,243.8151,19747.0
2023-02-01 15:50:00,254.28,254.38,253.97,253.99,37673.0,243.7767,243.8726,243.4795,243.4987,37673.0
2023-02-01 15:55:00,253.91,254.45,253.78,254.35,78955.0,243.422,243.9397,243.2974,243.8438,78955.0
2023-02-02 09:30:00,239.17,250.75,236.11,250.75,106397.0,229.2909,240.3925,226.3573,240.3925,106397.0
2023-02-02 09:35:00,249.78,255.37,249.78,252.69,89827.0,239.4626,244.8217,239.4626,242.2524,89827.0
2023-02-02 09:40:00,252.76,257.69,252.75,255.79,24966.0,242.3195,247.0459,242.3099,245.2244,24966.0
2023-02-02 09:45:00,256.28,256.33,254.07,255.51,43320.0,245.6941,245.742,243.5754,244.9559,43320.0
2023-02-02 09:50:00,256.17,256.48,254.91,255.53,89823.0,245.5887,245.8859,244.3807,244.9751,89823.0
2023-02-02 09:55:00,255.75,256.25,255.43,255.86,30840.0,245.186,245.6654,244.8792,245.2915,30840.0
2023-02-02 10:00:00,256.01,256.01,253.58,254.72,80736.0,245.4353,245.4353,243.1056,244.1985,80736.0
2023-02-02 10:05:00,254.5,255.36,253.99,254.05,20145.0,243.9876,244.8121,243.4987,243.5562,20145.0
2023-02-02 10:10:00,253.82,254.06,253.35,253.84,4000.0,243.3357,243.5658,242.8851,243.3549,4000.0
2023-02-02 10:15:00,253.81,254.77,252.75,254.66,21703.0,243.3261,244.2465,242.3099,244.141,21703.0
2023-02-02 10:20:00,254.56,254.77,253.97,254.7,12580.0,244.0452,244.2465,243.4795,244.1794,12580.0
2023-02-02 10:25:00,254.56,255.47,254.12,254.93,14062.0,244.0452,244.9176,243.6233,244.3999,14062.0
2023-02-02 10:30:00,254.96,255.97,254.9,255.67,10440.0,244.4286,245.3969,244.3711,245.1093,10440.0
2023-02-02 10:35:00,255.76,256.16,255.52,255.88,16132.0,245.1956,245.5791,244.9655,245.3106,16132.0
2023-02-02 10:40:00,255.99,256.4,255.16,255.22,7162.0,245.4161,245.8092,244.6204,244.6779,7162.0
2023-02-02 10:45:00,255.34,255.78,255.22,255.37,6264.0,244.7929,245.2148,244.6779,244.8217,6264.0
2023-02-02 10:50:00,255.32,255.71,255.13,255.43,6387.0,244.7738,245.1477,244.5916,244.8792,6387.0
2023-02-02 10:55:00,255.43,255.54,254.12,254.13,11061.0,244.8792,244.9847,243.6233,243.6329,11061.0
2023-02-02 11:00:00,254.32,254.35,253.35,254.01,38944.0,243.8151,243.8438,242.8851,243.5179,38944.0
2023-02-02 11:05:00,253.81,253.92,252.79,252.92,29152.0,243.3261,243.4316,242.3483,242.4729,29152.0
2023-02-02 11:10:00,252.92,253.27,252.58,253.05,13346.0,242.4729,242.8084,242.1469,242.5975,13346.0
2023-02-02 11:15:00,253.08,253.48,252.7,253.21,9803.0,242.6263,243.0098,242.262,242.7509,9803.0
2023-02-02 11:20:00,253.19,253.29,252.58,252.65,13163.0,242.7317,242.8276,242.1469,242.2141,13163.0
2023-02-02 11:25:00,252.52,252.75,251.63,251.83,12386.0,242.0894,242.3099,241.2362,241.4279,12386.0
2023-02-02 11:30:00,251.81,252.91,251.81,252.83,8427.0,241.4087,242.4633,241.4087,242.3866,8427.0
2023-02-02 11:35:00,252.94,252.96,252.53,252.71,4135.0,242.4921,242.5112,242.099,242.2716,4135.0
2023-02-02 11:40:00,252.71,253.02,251.93,252.72,10781.0,242.2716,242.5688,241.5238,242.2812,10781.0
2023-02-02 11:45:00,252.75,253.46,252.72,253.29,9149.0,242.3099,242.9906,242.2812,242.8276,9149.0
2023-02-02 11:50:00,253.31,254.1,253.07,254.07,5402.0,242.8468,243.6042,242.6167,243.5754,5402.0
2023-02-02 11:55:00,254.13,254.47,253.63,253.93,13892.0,243.6329,243.9589,243.1536,243.4412,13892.0
2023-02-02 12:00:00,253.92,254.4,253.57,254.29,19709.0,243.4316,243.8918,243.0961,243.7863,19709.0
2023-02-02 12:05:00,254.35,254.4,254.06,254.24,6447.0,243.8438,243.8918,243.5658,243.7384,6447.0
2023-02-02 12:10:00,254.16,254.24,253.12,253.43,41900.0,243.6617,243.7384,242.6646,242.9618,41900.0
2023-02-02 12:15:00,253.46,253.76,253.16,253.67,5053.0,242.9906,243.2782,242.703,243.1919,5053.0
2023-02-02 12:20:00,253.58,253.59,252.99,253.11,6258.0,243.1056,243.1152,242.54,242.6551,6258.0
2023-02-02 12:25:00,253.0,253.19,252.62,252.65,7775.0,242.5496,242.7317,242.1853,242.2141,7775.0
2023-02-02 12:30:00,252.65,252.89,252.49,252.49,15242.0,242.2141,242.4441,242.0607,242.0607,15242.0
2023-02-02 12:35:00,252.5,253.08,252.49,252.95,17565.0,242.0702,242.6263,242.0607,242.5017,17565.0
2023-02-02 12:40:00,252.95,253.29,252.94,253.18,6270.0,242.5017,242.8276,242.4921,242.7222,6270.0
2023-02-02 12:45:00,252.91,252.92,252.1,252.21,8120.0,242.4633,242.4729,241.6868,241.7922,8120.0
2023-02-02 12:50:00,252.12,252.86,252.09,252.8,11372.0,241.7059,242.4154,241.6772,242.3579,11372.0
2023-02-02 12:55:00,252.87,252.88,252.59,252.59,11131.0,242.425,242.4346,242.1565,242.1565,11131.0
2023-02-02 13:00:00,252.69,253.0,252.63,252.92,13611.0,242.2524,242.5496,242.1949,242.4729,13611.0
2023-02-02 13:05:00,252.88,252.93,251.97,252.09,19430.0,242.4346,242.4825,241.5621,241.6772,19430.0
2023-02-02 13:10:00,252.03,252.15,251.52,251.52,10726.0,241.6197,241.7347,241.1307,241.1307,10726.0
2023-02-02 13:15:00,251.52,251.6,250.82,251.37,17105.0,241.1307,241.2074,240.4596,240.9869,17105.0
2023-02-02 13:20:00,251.37,251.58,250.85,250.97,19159.0,240.9869,241.1882,240.4884,240.6034,19159.0
2023-02-02 13:25:00,250.97,251.13,250.51,250.55,11504.0,240.6034,240.7568,240.1624,240.2008,11504.0
2023-02-02 13:30:00,250.7,250.85,250.52,250.73,14171.0,240.3446,240.4884,240.172,240.3734,14171.0
2023-02-02 13:35:00,250.73,251.04,250.72,250.92,7343.0,240.3734,240.6706,240.3638,240.5555,7343.0
2023-02-02 13:40:00,251.01,251.1,250.4,250.78,15365.0,240.6418,240.7281,240.057,240.4213,15365.0
2023-02-02 13:45:00,250.78,251.23,250.64,251.01,98355.0,240.4213,240.8527,240.2871,240.6418,98355.0
2023-02-02 13:50:00,250.89,250.96,249.85,250.05,22901.0,240.5268,240.5939,239.5297,239.7214,22901.0
2023-02-02 13:55:00,250.12,250.15,249.63,249.63,14787.0,239.7886,239.8173,239.3188,239.3188,14787.0
2023-02-02 14:00:00,249.61,250.22,249.5,249.53,20386.0,239.2996,239.8844,239.1942,239.2229,20386.0
2023-02-02 14:05:00,249.54,249.63,249.07,249.27,17051.0,239.2325,239.3188,238.7819,238.9737,17051.0
2023-02-02 14:10:00,249.17,249.46,248.79,248.86,14064.0,238.8778,239.1558,238.5135,238.5806,14064.0
2023-02-02 14:15:00,248.86,248.93,248.43,248.57,10529.0,238.5806,238.6477,238.1684,238.3026,10529.0
2023-02-02 14:20:00,248.57,248.57,247.55,247.96,37355.0,238.3026,238.3026,237.3247,237.7178,37355.0
2023-02-02 14:25:00,247.95,248.31,247.95,248.19,8182.0,237.7082,238.0533,237.7082,237.9383,8182.0
2023-02-02 14:30:00,248.18,248.34,247.92,248.24,23488.0,237.9287,238.0821,237.6794,237.9862,23488.0
2023-02-02 14:35:00,248.28,248.48,247.98,248.04,7891.0,238.0246,238.2163,237.737,237.7945,7891.0
2023-02-02 14:40:00,248.04,248.53,247.96,248.49,11266.0,237.7945,238.2642,237.7178,238.2259,11266.0
2023-02-02 14:45:00,248.47,248.7,248.42,248.7,5750.0,238.2067,238.4272,238.1588,238.4272,5750.0
2023-02-02 14:50:00,248.7,248.77,248.51,248.61,6709.0,238.4272,238.4943,238.2451,238.3409,6709.0
2023-02-02 14:55:00,248.49,248.88,248.29,248.88,18994.0,238.2259,238.5998,238.0341,238.5998,18994.0
2023-02-02 15:00:00,248.78,249.08,248.27,248.27,11344.0,238.5039,238.7915,238.015,238.015,11344.0
2023-02-02 15:05:00,248.29,248.93,248.29,248.5,9170.0,238.0341,238.6477,238.0341,238.2355,9170.0
2023-02-02 15:10:00,248.51,248.51,248.19,248.32,10237.0,238.2451,238.2451,237.9383,238.0629,10237.0
2023-02-02 15:15:00,248.31,248.33,247.54,247.8,15127.0,238.0533,238.0725,237.3151,237.5644,15127.0
2023-02-02 15:20:00,247.76,248.29,247.75,247.97,12215.0,237.526,238.0341,237.5165,237.7274,12215.0
2023-02-02 15:25:00,248.03,248.42,247.94,248.34,25880.0,237.7849,238.1588,237.6986,238.0821,25880.0
2023-02-02 15:30:00,248.41,248.58,248.18,248.55,18400.0,238.1492,238.3122,237.9287,238.2834,18400.0
2023-02-02 15:35:00,248.58,248.59,248.01,248.06,10526.0,238.3122,238.3218,237.7657,237.8136,10526.0
2023-02-02 15:40:00,248.06,248.06,247.28,247.69,19819.0,237.8136,237.8136,237.0659,237.4589,19819.0
2023-02-02 15:45:00,247.66,247.7,247.43,247.63,23839.0,237.4302,237.4685,237.2097,237.4014,23839.0
2023-02-02 15:50:00,247.69,248.43,247.63,248.09,55062.0,237.4589,238.1684,237.4014,237.8424,55062.0
2023-02-02 15:55:00,248.09,248.57,247.93,248.32,134926.0,237.8424,238.3026,237.689,238.0629,134926.0
2023-02-03 09:30:00,248.6,249.41,247.27,249.01,104795.0,238.3313,239.1079,237.0563,238.7244,104795.0
2023-02-03 09:35:00,249.39,250.37,248.95,249.89,13128.0,239.0887,240.0282,238.6669,239.5681,13128.0
2023-02-03 09:40:00,249.94,249.95,248.77,249.07,25392.0,239.616,239.6256,238.4943,238.7819,25392.0
2023-02-03 09:45:00,248.88,249.24,248.12,248.77,19073.0,238.5998,238.9449,237.8712,238.4943,19073.0
2023-02-03 09:50:00,248.87,249.25,248.63,249.23,13244.0,238.5902,238.9545,238.3601,238.9353,13244.0
2023-02-03 09:55:00,249.23,249.32,247.65,247.75,7613.0,238.9353,239.0216,237.4206,237.5165,7613.0
2023-02-03 10:00:00,247.72,247.88,246.85,247.2,7714.0,237.4877,237.6411,236.6536,236.9892,7714.0
2023-02-03 10:05:00,246.98,247.68,246.86,247.66,8073.0,236.7783,237.4493,236.6632,237.4302,8073.0
2023-02-03 10:10:00,247.69,248.04,247.59,248.04,9838.0,237.4589,237.7945,237.3631,237.7945,9838.0
2023-02-03 10:15:00,247.92,248.11,247.5,247.5,3592.0,237.6794,237.8616,237.2768,237.2768,3592.0
2023-02-03 10:20:00,247.7,247.79,247.34,247.75,6975.0,237.4685,237.5548,237.1234,237.5165,6975.0
2023-02-03 10:25:00,247.75,247.86,246.9,246.92,3100.0,237.5165,237.6219,236.7016,236.7207,3100.0
2023-02-03 10:30:00,246.95,247.18,245.85,246.32,259640.0,236.7495,236.97,235.6949,236.1455,259640.0
2023-02-03 10:35:00,246.49,247.33,246.49,247.0,5040.0,236.3085,237.1138,236.3085,236.7974,5040.0
2023-02-03 10:40:00,246.91,247.37,246.76,247.12,7956.0,236.7111,237.1521,236.5673,236.9125,7956.0
2023-02-03 10:45:00,247.11,247.11,246.57,246.79,4953.0,236.9029,236.9029,236.3852,236.5961,4953.0
2023-02-03 10:50:00,246.8,247.22,246.56,246.88,2621.0,236.6057,237.0083,236.3756,236.6824,2621.0
2023-02-03 10:55:00,246.88,246.95,246.69,246.91,2638.0,236.6824,236.7495,236.5002,236.7111,2638.0
2023-02-03 11:00:00,246.91,247.28,246.6,246.6,8547.0,236.7111,237.0659,236.414,236.414,8547.0
2023-02-03 11:05:00,246.58,246.72,246.16,246.16,2926.0,236.3948,236.529,235.9921,235.9921,2926.0
2023-02-03 11:10:00,246.2,246.76,246.2,246.69,6175.0,236.0305,236.5673,236.0305,236.5002,6175.0
2023-02-03 11:15:00,246.72,246.91,246.55,246.91,5731.0,236.529,236.7111,236.366,236.7111,5731.0
2023-02-03 11:20:00,247.01,247.17,246.92,246.93,5824.0,236.807,236.9604,236.7207,236.7303,5824.0
2023-02-03 11:25:00,246.93,247.02,246.69,246.75,5241.0,236.7303,236.8166,236.5002,236.5578,5241.0
2023-02-03 11:30:00,246.8,247.03,246.78,246.89,3245.0,236.6057,236.8262,236.5865,236.692,3245.0
2023-02-03 11:35:00,246.91,247.02,246.4,246.52,7325.0,236.7111,236.8166,236.2222,236.3373,7325.0
2023-02-03 11:40:00,246.51,246.87,246.45,246.61,5083.0,236.3277,236.6728,236.2701,236.4235,5083.0
2023-02-03 11:45:00,246.65,246.67,246.19,246.19,4668.0,236.4619,236.4811,236.0209,236.0209,4668.0
2023-02-03 11:50:00,246.24,246.33,245.67,245.68,128356.0,236.0688,236.1551,235.5224,235.532,128356.0
2023-02-03 11:55:00,245.75,245.95,245.65,245.81,13291.0,235.5991,235.7908,235.5032,235.6566,13291.0
2023-02-03 12:00:00,245.67,245.8,245.61,245.72,5696.0,235.5224,235.647,235.4648,235.5703,5696.0
2023-02-03 12:05:00,245.73,245.76,245.41,245.41,4203.0,235.5799,235.6087,235.2731,235.2731,4203.0
2023-02-03 12:10:00,245.4,245.65,245.4,245.63,6542.0,235.2635,235.5032,235.2635,235.484,6542.0
2023-02-03 12:15:00,245.66,246.08,245.65,246.07,6503.0,235.5128,235.9154,235.5032,235.9058,6503.0
2023-02-03 12:20:00,246.01,246.26,245.9,246.04,7019.0,235.8483,236.088,235.7429,235.8771,7019.0
2023-02-03 12:25:00,246.04,246.58,246.01,246.5,7545.0,235.8771,236.3948,235.8483,236.3181,7545.0
2023-02-03 12:30:00,246.5,246.58,246.22,246.34,5561.0,236.3181,236.3948,236.0496,236.1647,5561.0
2023-02-03 12:35:00,246.27,246.51,246.26,246.28,3351.0,236.0976,236.3277,236.088,236.1072,3351.0
2023-02-03 12:40:00,246.27,246.72,246.27,246.67,35559.0,236.0976,236.529,236.0976,236.4811,35559.0
2023-02-03 12:45:00,246.66,246.66,246.25,246.25,4292.0,236.4715,236.4715,236.0784,236.0784,4292.0
2023-02-03 12:50:00,246.26,246.33,246.04,246.1,3204.0,236.088,236.1551,235.8771,235.9346,3204.0
2023-02-03 12:55:00,246.05,246.08,245.55,245.56,3708.0,235.8867,235.9154,235.4073,235.4169,3708.0
2023-02-03 13:00:00,245.52,245.52,245.08,245.32,4733.0,235.3786,235.3786,234.9567,235.1868,4733.0
2023-02-03 13:05:00,245.36,245.39,244.78,244.92,3879.0,235.2252,235.2539,234.6691,234.8033,3879.0
2023-02-03 13:10:00,244.85,245.33,244.85,245.33,5646.0,234.7362,235.1964,234.7362,235.1964,5646.0
2023-02-03 13:15:00,245.38,245.38,245.23,245.23,1370.0,235.2443,235.2443,235.1005,235.1005,1370.0
2023-02-03 13:20:00,245.19,245.54,245.19,245.31,2846.0,235.0622,235.3977,235.0622,235.1772,2846.0
2023-02-03 13:25:00,245.22,245.23,245.09,245.15,2400.0,235.091,235.1005,234.9663,235.0238,2400.0
2023-02-03 13:30:00,245.18,245.38,245.13,245.21,20385.0,235.0526,235.2443,235.0047,235.0814,20385.0
2023-02-03 13:35:00,245.21,245.45,245.14,245.44,10268.0,235.0814,235.3115,235.0143,235.3019,10268.0
2023-02-03 13:40:00,245.39,245.39,244.8,244.8,7174.0,235.2539,235.2539,234.6883,234.6883,7174.0
2023-02-03 13:45:00,244.84,244.98,244.61,244.84,6396.0,234.7267,234.8609,234.5062,234.7267,6396.0
2023-02-03 13:50:00,244.87,245.15,244.78,244.87,4669.0,234.7554,235.0238,234.6691,234.7554,4669.0
2023-02-03 13:55:00,244.87,245.09,244.7,244.86,13221.0,234.7554,234.9663,234.5924,234.7458,13221.0
2023-02-03 14:00:00,244.95,245.01,244.86,244.94,12652.0,234.8321,234.8896,234.7458,234.8225,12652.0
2023-02-03 14:05:00,244.92,245.02,244.82,244.82,11012.0,234.8033,234.8992,234.7075,234.7075,11012.0
2023-02-03 14:10:00,244.87,244.98,244.4,244.56,15836.0,234.7554,234.8609,234.3048,234.4582,15836.0
2023-02-03 14:15:00,244.44,244.45,244.13,244.13,4216.0,234.3432,234.3528,234.046,234.046,4216.0
2023-02-03 14:20:00,244.25,244.37,244.04,244.06,7116.0,234.161,234.2761,233.9597,233.9789,7116.0
2023-02-03 14:25:00,244.04,244.19,244.04,244.14,2932.0,233.9597,234.1035,233.9597,234.0556,2932.0
2023-02-03 14:30:00,244.2,244.47,244.07,244.27,8849.0,234.1131,234.3719,233.9885,234.1802,8849.0
2023-02-03 14:35:00,244.34,244.84,244.23,244.76,7139.0,234.2473,234.7267,234.1418,234.65,7139.0
2023-02-03 14:40:00,244.8,244.87,244.48,244.87,7999.0,234.6883,234.7554,234.3815,234.7554,7999.0
2023-02-03 14:45:00,244.76,244.86,244.69,244.79,2234.0,234.65,234.7458,234.5828,234.6787,2234.0
2023-02-03 14:50:00,244.81,245.04,244.71,245.04,4120.0,234.6979,234.9184,234.602,234.9184,4120.0
2023-02-03 14:55:00,245.04,245.04,244.76,244.9,6266.0,234.9184,234.9184,234.65,234.7842,6266.0
2023-02-03 15:00:00,244.85,245.07,244.81,245.03,1800.0,234.7362,234.9472,234.6979,234.9088,1800.0
2023-02-03 15:05:00,245.03,245.08,244.73,244.77,9124.0,234.9088,234.9567,234.6212,234.6595,9124.0
2023-02-03 15:10:00,244.88,245.2,244.88,245.13,5869.0,234.765,235.0718,234.765,235.0047,5869.0
2023-02-03 15:15:00,245.13,245.71,245.09,245.68,6480.0,235.0047,235.5607,234.9663,235.532,6480.0
2023-02-03 15:20:00,245.63,245.72,245.49,245.61,4845.0,235.484,235.5703,235.3498,235.4648,4845.0
2023-02-03 15:25:00,245.65,245.81,245.53,245.63,8172.0,235.5032,235.6566,235.3882,235.484,8172.0
2023-02-03 15:30:00,245.59,245.82,245.59,245.64,7535.0,235.4457,235.6662,235.4457,235.4936,7535.0
2023-02-03 15:35:00,245.62,245.68,244.97,245.06,14989.0,235.4744,235.532,234.8513,234.9376,14989.0
2023-02-03 15:40:00,245.05,245.29,244.5,244.56,21900.0,234.928,235.1581,234.4007,234.4582,21900.0
2023-02-03 15:45:00,244.55,244.62,244.17,244.49,33804.0,234.4486,234.5157,234.0843,234.3911,33804.0
2023-02-03 15:50:00,244.53,245.55,244.52,245.55,40810.0,234.4295,235.4073,234.4199,235.4073,40810.0
2023-02-03 15:55:00,245.54,245.92,245.44,245.84,84640.0,235.3977,235.762,235.3019,235.6853,84640.0
2023-02-06 09:30:00,246.06,247.98,246.06,247.37,18008.0,235.8963,237.737,235.8963,237.1521,18008.0
2023-02-06 09:35:00,247.89,248.64,247.32,248.32,16459.0,237.6507,238.3697,237.1042,238.0629,16459.0
2023-02-06 09:40:00,248.32,248.88,248.13,248.66,5287.0,238.0629,238.5998,237.8808,238.3889,5287.0
2023-02-06 09:45:00,248.7,249.65,248.7,249.46,5482.0,238.4272,239.338,238.4272,239.1558,5482.0
2023-02-06 09:50:00,249.29,250.13,249.28,250.13,7514.0,238.9928,239.7981,238.9833,239.7981,7514.0
2023-02-06 09:55:00,250.1,250.34,249.58,250.23,5501.0,239.7694,239.9995,239.2709,239.894,5501.0
2023-02-06 10:00:00,250.11,250.23,249.8,249.9,8215.0,239.779,239.894,239.4818,239.5776,8215.0
2023-02-06 10:05:00,250.06,250.06,249.7,249.92,7094.0,239.731,239.731,239.3859,239.5968,7094.0
2023-02-06 10:10:00,249.96,249.96,249.36,249.48,7385.0,239.6352,239.6352,239.0599,239.175,7385.0
2023-02-06 10:15:00,249.58,249.58,248.5,248.5,10797.0,239.2709,239.2709,238.2355,238.2355,10797.0
2023-02-06 10:20:00,248.71,248.96,248.42,248.79,8990.0,238.4368,238.6765,238.1588,238.5135,8990.0
2023-02-06 10:25:00,248.71,249.16,248.67,249.16,6441.0,238.4368,238.8682,238.3985,238.8682,6441.0
2023-02-06 10:30:00,249.2,249.2,248.62,249.1,9161.0,238.9066,238.9066,238.3505,238.8107,9161.0
2023-02-06 10:35:00,249.11,249.34,249.09,249.09,4357.0,238.8203,239.0408,238.8011,238.8011,4357.0
2023-02-06 10:40:00,249.16,249.24,249.0,249.0,4401.0,238.8682,238.9449,238.7148,238.7148,4401.0
2023-02-06 10:45:00,249.01,249.13,248.38,248.43,6657.0,238.7244,238.8394,238.1204,238.1684,6657.0
2023-02-06 10:50:00,248.29,248.67,248.29,248.38,2601.0,238.0341,238.3985,238.0341,238.1204,2601.0
2023-02-06 10:55:00,248.26,248.54,248.12,248.5,3069.0,238.0054,238.2738,237.8712,238.2355,3069.0
2023-02-06 11:00:00,248.41,248.65,248.4,248.53,2789.0,238.1492,238.3793,238.1396,238.2642,2789.0
2023-02-06 11:05:00,248.55,248.86,248.4,248.4,4009.0,238.2834,238.5806,238.1396,238.1396,4009.0
2023-02-06 11:10:00,248.47,248.47,248.16,248.16,2994.0,238.2067,238.2067,237.9095,237.9095,2994.0
2023-02-06 11:15:00,248.14,248.64,248.14,248.56,4027.0,237.8903,238.3697,237.8903,238.293,4027.0
2023-02-06 11:20:00,248.57,248.78,248.57,248.69,4145.0,238.3026,238.5039,238.3026,238.4176,4145.0
2023-02-06 11:25:00,248.69,248.88,248.69,248.85,6825.0,238.4176,238.5998,238.4176,238.571,6825.0
2023-02-06 11:30:00,248.88,248.9,248.16,248.16,3500.0,238.5998,238.6189,237.9095,237.9095,3500.0
2023-02-06 11:35:00,248.19,248.4,248.01,248.4,3138.0,237.9383,238.1396,237.7657,238.1396,3138.0
2023-02-06 11:40:00,248.33,248.52,248.2,248.3,4529.0,238.0725,238.2546,237.9479,238.0437,4529.0
2023-02-06 11:45:00,248.26,248.38,248.05,248.13,2577.0,238.0054,238.1204,237.8041,237.8808,2577.0
2023-02-06 11:50:00,248.03,248.2,247.98,248.13,3008.0,237.7849,237.9479,237.737,237.8808,3008.0
2023-02-06 11:55:00,248.13,248.22,247.76,247.76,2731.0,237.8808,237.967,237.526,237.526,2731.0
2023-02-06 12:00:00,247.97,248.03,247.95,248.02,2796.0,237.7274,237.7849,237.7082,237.7753,2796.0
2023-02-06 12:05:00,248.07,248.37,248.02,248.19,4111.0,237.8232,238.1108,237.7753,237.9383,4111.0
2023-02-06 12:10:00,248.26,248.34,248.12,248.12,2002.0,238.0054,238.0821,237.8712,237.8712,2002.0
2023-02-06 12:15:00,248.24,248.35,248.2,248.26,2826.0,237.9862,238.0917,237.9479,238.0054,2826.0
2023-02-06 12:20:00,248.12,248.41,248.12,248.41,2314.0,237.8712,238.1492,237.8712,238.1492,2314.0
2023-02-06 12:25:00,248.38,248.61,248.38,248.54,3623.0,238.1204,238.3409,238.1204,238.2738,3623.0
2023-02-06 12:30:00,248.69,248.72,248.6,248.69,2000.0,238.4176,238.4464,238.3313,238.4176,2000.0
2023-02-06 12:35:00,248.66,248.73,248.54,248.56,1027.0,238.3889,238.456,238.2738,238.293,1027.0
2023-02-06 12:40:00,248.45,248.64,248.43,248.44,3671.0,238.1875,238.3697,238.1684,238.178,3671.0
2023-02-06 12:45:00,248.49,248.76,248.46,248.76,2582.0,238.2259,238.4847,238.1971,238.4847,2582.0
2023-02-06 12:50:00,248.79,248.91,248.64,248.73,14287.0,238.5135,238.6285,238.3697,238.456,14287.0
2023-02-06 12:55:00,248.78,249.61,248.77,249.51,8531.0,238.5039,239.2996,238.4943,239.2038,8531.0
2023-02-06 13:00:00,249.44,249.99,249.43,249.93,11580.0,239.1366,239.6639,239.1271,239.6064,11580.0
2023-02-06 13:05:00,250.0,250.49,250.0,250.42,12908.0,239.6735,240.1433,239.6735,240.0762,12908.0
2023-02-06 13:10:00,250.38,250.59,250.14,250.39,12097.0,240.0378,240.2391,239.8077,240.0474,12097.0
2023-02-06 13:15:00,250.39,250.73,250.31,250.72,23670.0,240.0474,240.3734,239.9707,240.3638,23670.0
2023-02-06 13:20:00,250.7,250.7,250.41,250.6,13463.0,240.3446,240.3446,240.0666,240.2487,13463.0
2023-02-06 13:25:00,250.54,250.56,250.39,250.39,11447.0,240.1912,240.2104,240.0474,240.0474,11447.0
2023-02-06 13:30:00,250.43,250.45,250.2,250.3,6659.0,240.0858,240.1049,239.8653,239.9611,6659.0
2023-02-06 13:35:00,250.38,250.56,250.33,250.48,7694.0,240.0378,240.2104,239.9899,240.1337,7694.0
2023-02-06 13:40:00,250.48,250.55,250.18,250.52,10778.0,240.1337,240.2008,239.8461,240.172,10778.0
2023-02-06 13:45:00,250.5,250.52,250.22,250.22,11743.0,240.1529,240.172,239.8844,239.8844,11743.0
2023-02-06 13:50:00,250.33,250.36,249.92,249.93,15161.0,239.9899,240.0186,239.5968,239.6064,15161.0
2023-02-06 13:55:00,249.94,250.0,249.65,249.85,13258.0,239.616,239.6735,239.338,239.5297,13258.0
2023-02-06 14:00:00,249.78,250.0,249.78,249.88,7500.0,239.4626,239.6735,239.4626,239.5585,7500.0
2023-02-06 14:05:00,249.84,249.97,249.55,249.7,10608.0,239.5201,239.6448,239.2421,239.3859,10608.0
2023-02-06 14:10:00,249.64,250.12,249.63,250.01,6317.0,239.3284,239.7886,239.3188,239.6831,6317.0
2023-02-06 14:15:00,250.01,250.33,249.95,250.13,5882.0,239.6831,239.9899,239.6256,239.7981,5882.0
2023-02-06 14:20:00,250.13,250.16,249.99,250.06,6612.0,239.7981,239.8269,239.6639,239.731,6612.0
2023-02-06 14:25:00,250.02,250.07,249.8,249.82,7583.0,239.6927,239.7406,239.4818,239.5009,7583.0
2023-02-06 14:30:00,250.0,250.0,249.55,249.6,6876.0,239.6735,239.6735,239.2421,239.29,6876.0
2023-02-06 14:35:00,249.6,250.02,249.6,249.93,11030.0,239.29,239.6927,239.29,239.6064,11030.0
2023-02-06 14:40:00,250.0,250.26,249.9,249.91,11460.0,239.6735,239.9228,239.5776,239.5872,11460.0
2023-02-06 14:45:00,249.96,250.14,249.86,250.02,6456.0,239.6352,239.8077,239.5393,239.6927,6456.0
2023-02-06 14:50:00,249.97,250.19,249.82,250.1,7136.0,239.6448,239.8557,239.5009,239.7694,7136.0
2023-02-06 14:55:00,250.23,250.33,249.94,250.13,7346.0,239.894,239.9899,239.616,239.7981,7346.0
2023-02-06 15:00:00,250.13,250.2,249.79,249.8,7119.0,239.7981,239.8653,239.4722,239.4818,7119.0
2023-02-06 15:05:00,249.8,249.91,249.63,249.91,10894.0,239.4818,239.5872,239.3188,239.5872,10894.0
2023-02-06 15:10:00,249.81,250.04,249.69,250.03,18666.0,239.4914,239.7119,239.3763,239.7023,18666.0
2023-02-06 15:15:00,250.0,250.28,249.85,250.15,22025.0,239.6735,239.9419,239.5297,239.8173,22025.0
2023-02-06 15:20:00,250.1,250.15,249.8,249.92,12962.0,239.7694,239.8173,239.4818,239.5968,12962.0
2023-02-06 15:25:00,249.92,249.92,249.61,249.78,11866.0,239.5968,239.5968,239.2996,239.4626,11866.0
2023-02-06 15:30:00,249.77,249.82,249.48,249.74,25391.0,239.453,239.5009,239.175,239.4243,25391.0
2023-02-06 15:35:00,249.72,249.93,249.56,249.58,12337.0,239.4051,239.6064,239.2517,239.2709,12337.0
2023-02-06 15:40:00,249.58,249.8,249.41,249.75,22416.0,239.2709,239.4818,239.1079,239.4338,22416.0
2023-02-06 15:45:00,249.76,249.89,249.62,249.82,29647.0,239.4434,239.5681,239.3092,239.5009,29647.0
2023-02-06 15:50:00,249.82,250.18,249.82,250.12,38456.0,239.5009,239.8461,239.5009,239.7886,38456.0
2023-02-06 15:55:00,250.09,250.36,249.93,250.12,106431.0,239.7598,240.0186,239.6064,239.7886,106431.0
2023-02-07 09:30:00,248.52,250.41,248.22,250.37,27606.0,238.2546,240.0666,237.967,240.0282,27606.0
2023-02-07 09:35:00,250.06,250.55,249.74,250.47,5544.0,239.731,240.2008,239.4243,240.1241,5544.0
2023-02-07 09:40:00,250.8,250.98,250.0,250.71,7944.0,240.4405,240.613,239.6735,240.3542,7944.0
2023-02-07 09:45:00,250.72,250.96,250.33,250.58,9918.0,240.3638,240.5939,239.9899,240.2296,9918.0
2023-02-07 09:50:00,250.55,250.75,250.23,250.23,7878.0,240.2008,240.3925,239.894,239.894,7878.0
2023-02-07 09:55:00,250.6,251.16,250.57,251.16,4732.0,240.2487,240.7856,240.22,240.7856,4732.0
2023-02-07 10:00:00,250.87,251.2,250.87,251.13,5671.0,240.5076,240.8239,240.5076,240.7568,5671.0
2023-02-07 10:05:00,251.19,251.37,250.92,251.04,6178.0,240.8144,240.9869,240.5555,240.6706,6178.0
2023-02-07 10:10:00,250.92,251.0,250.44,250.46,16467.0,240.5555,240.6322,240.0953,240.1145,16467.0
2023-02-07 10:15:00,250.45,250.46,250.01,250.14,7947.0,240.1049,240.1145,239.6831,239.8077,7947.0
2023-02-07 10:20:00,250.12,250.32,249.81,250.04,23844.0,239.7886,239.9803,239.4914,239.7119,23844.0
2023-02-07 10:25:00,250.13,250.13,249.72,249.91,20655.0,239.7981,239.7981,239.4051,239.5872,20655.0
2023-02-07 10:30:00,249.92,250.09,249.86,250.03,17432.0,239.5968,239.7598,239.5393,239.7023,17432.0
2023-02-07 10:35:00,250.09,250.2,250.04,250.2,5280.0,239.7598,239.8653,239.7119,239.8653,5280.0
2023-02-07 10:40:00,250.18,250.21,249.74,249.86,8809.0,239.8461,239.8748,239.4243,239.5393,8809.0
2023-02-07 10:45:00,249.9,250.13,249.84,250.06,7949.0,239.5776,239.7981,239.5201,239.731,7949.0
2023-02-07 10:50:00,250.07,250.23,250.04,250.08,4211.0,239.7406,239.894,239.7119,239.7502,4211.0
2023-02-07 10:55:00,250.07,250.09,249.68,249.75,4053.0,239.7406,239.7598,239.3667,239.4338,4053.0
2023-02-07 11:00:00,249.75,249.95,249.75,249.78,4970.0,239.4338,239.6256,239.4338,239.4626,4970.0
2023-02-07 11:05:00,249.69,250.17,249.69,250.0,6196.0,239.3763,239.8365,239.3763,239.6735,6196.0
2023-02-07 11:10:00,250.0,250.06,249.83,249.95,5807.0,239.6735,239.731,239.5105,239.6256,5807.0
2023-02-07 11:15:00,250.02,250.21,250.02,250.04,4354.0,239.6927,239.8748,239.6927,239.7119,4354.0
2023-02-07 11:20:00,250.03,250.18,249.9,249.91,4547.0,239.7023,239.8461,239.5776,239.5872,4547.0
2023-02-07 11:25:00,249.9,250.05,249.83,249.84,29716.0,239.5776,239.7214,239.5105,239.5201,29716.0
2023-02-07 11:30:00,249.89,249.9,249.45,249.53,12235.0,239.5681,239.5776,239.1462,239.2229,12235.0
2023-02-07 11:35:00,249.53,249.53,249.26,249.42,4693.0,239.2229,239.2229,238.9641,239.1175,4693.0
2023-02-07 11:40:00,249.45,249.69,249.44,249.63,2200.0,239.1462,239.3763,239.1366,239.3188,2200.0
2023-02-07 11:45:00,249.63,249.73,249.6,249.68,800.0,239.3188,239.4147,239.29,239.3667,800.0
2023-02-07 11:50:00,249.68,250.09,249.68,249.86,10601.0,239.3667,239.7598,239.3667,239.5393,10601.0
2023-02-07 11:55:00,249.86,249.94,249.76,249.86,3391.0,239.5393,239.616,239.4434,239.5393,3391.0
2023-02-07 12:00:00,249.9,250.27,249.9,250.24,4175.0,239.5776,239.9324,239.5776,239.9036,4175.0
2023-02-07 12:05:00,250.23,250.23,249.94,249.99,5556.0,239.894,239.894,239.616,239.6639,5556.0
2023-02-07 12:10:00,249.99,250.08,249.78,250.08,6975.0,239.6639,239.7502,239.4626,239.7502,6975.0
2023-02-07 12:15:00,250.02,250.16,250.02,250.14,1445.0,239.6927,239.8269,239.6927,239.8077,1445.0
2023-02-07 12:20:00,250.07,250.18,250.05,250.12,5039.0,239.7406,239.8461,239.7214,239.7886,5039.0
2023-02-07 12:25:00,250.13,250.15,250.03,250.15,1167.0,239.7981,239.8173,239.7023,239.8173,1167.0
2023-02-07 12:30:00,250.16,250.41,250.15,250.4,4023.0,239.8269,240.0666,239.8173,240.057,4023.0
2023-02-07 12:35:00,250.45,250.61,250.35,250.36,4327.0,240.1049,240.2583,240.0091,240.0186,4327.0
2023-02-07 12:40:00,250.4,251.0,250.4,250.78,6669.0,240.057,240.6322,240.057,240.4213,6669.0
2023-02-07 12:45:00,250.9,251.54,250.9,251.54,2741.0,240.5363,241.1499,240.5363,241.1499,2741.0
2023-02-07 12:50:00,251.45,251.72,251.29,251.5,3679.0,241.0636,241.3225,240.9102,241.1116,3679.0
2023-02-07 12:55:00,251.52,251.99,251.48,251.7,5534.0,241.1307,241.5813,241.0924,241.3033,5534.0
2023-02-07 13:00:00,251.87,252.52,251.86,252.46,20276.0,241.4663,242.0894,241.4567,242.0319,20276.0
2023-02-07 13:05:00,252.46,252.61,252.28,252.58,13484.0,242.0319,242.1757,241.8593,242.1469,13484.0
2023-02-07 13:10:00,252.58,252.67,252.2,252.26,14006.0,242.1469,242.2332,241.7826,241.8402,14006.0
2023-02-07 13:15:00,252.32,252.42,251.38,251.51,20695.0,241.8977,241.9936,240.9965,241.1211,20695.0
2023-02-07 13:20:00,251.51,251.51,251.02,251.02,4197.0,241.1211,241.1211,240.6514,240.6514,4197.0
2023-02-07 13:25:00,251.07,251.12,250.31,250.31,13190.0,240.6993,240.7473,239.9707,239.9707,13190.0
2023-02-07 13:30:00,250.12,250.12,249.39,249.52,6730.0,239.7886,239.7886,239.0887,239.2133,6730.0
2023-02-07 13:35:00,249.5,249.92,249.38,249.86,10641.0,239.1942,239.5968,239.0791,239.5393,10641.0
2023-02-07 13:40:00,249.87,250.23,249.87,250.03,6760.0,239.5489,239.894,239.5489,239.7023,6760.0
2023-02-07 13:45:00,249.93,249.98,249.7,249.84,3500.0,239.6064,239.6543,239.3859,239.5201,3500.0
2023-02-07 13:50:00,249.77,250.17,249.77,249.99,5354.0,239.453,239.8365,239.453,239.6639,5354.0
2023-02-07 13:55:00,250.05,250.29,249.97,250.29,5417.0,239.7214,239.9515,239.6448,239.9515,5417.0
2023-02-07 14:00:00,250.35,250.78,250.31,250.7,6675.0,240.0091,240.4213,239.9707,240.3446,6675.0
2023-02-07 14:05:00,250.73,251.4,250.71,251.32,17489.0,240.3734,241.0157,240.3542,240.939,17489.0
2023-02-07 14:10:00,251.28,251.49,251.19,251.41,7933.0,240.9006,241.102,240.8144,241.0253,7933.0
2023-02-07 14:15:00,251.42,251.71,251.37,251.62,4300.0,241.0349,241.3129,240.9869,241.2266,4300.0
2023-02-07 14:20:00,251.65,251.82,251.53,251.71,5541.0,241.2554,241.4183,241.1403,241.3129,5541.0
2023-02-07 14:25:00,251.74,251.97,251.73,251.74,4616.0,241.3416,241.5621,241.3321,241.3416,4616.0
2023-02-07 14:30:00,251.8,252.37,251.78,252.15,5322.0,241.3992,241.9456,241.38,241.7347,5322.0
2023-02-07 14:35:00,252.03,252.12,251.91,251.92,5942.0,241.6197,241.7059,241.5046,241.5142,5942.0
2023-02-07 14:40:00,251.96,252.37,251.92,252.08,7976.0,241.5526,241.9456,241.5142,241.6676,7976.0
2023-02-07 14:45:00,252.04,252.3,252.04,252.2,5945.0,241.6292,241.8785,241.6292,241.7826,5945.0
2023-02-07 14:50:00,252.24,252.29,251.97,252.02,6950.0,241.821,241.8689,241.5621,241.6101,6950.0
2023-02-07 14:55:00,252.03,252.34,252.03,252.26,5903.0,241.6197,241.9169,241.6197,241.8402,5903.0
2023-02-07 15:00:00,252.3,252.78,252.3,252.46,8040.0,241.8785,242.3387,241.8785,242.0319,8040.0
2023-02-07 15:05:00,252.46,252.57,252.31,252.41,5728.0,242.0319,242.1374,241.8881,241.984,5728.0
2023-02-07 15:10:00,252.4,252.7,252.35,252.7,6540.0,241.9744,242.262,241.9264,242.262,6540.0
2023-02-07 15:15:00,252.68,253.15,252.67,253.15,9359.0,242.2428,242.6934,242.2332,242.6934,9359.0
2023-02-07 15:20:00,253.09,253.22,252.9,253.07,10699.0,242.6359,242.7605,242.4537,242.6167,10699.0
2023-02-07 15:25:00,253.03,253.06,252.79,253.06,10139.0,242.5784,242.6071,242.3483,242.6071,10139.0
2023-02-07 15:30:00,253.06,253.12,252.77,252.93,10195.0,242.6071,242.6646,242.3291,242.4825,10195.0
2023-02-07 15:35:00,252.93,253.08,252.71,253.04,11519.0,242.4825,242.6263,242.2716,242.5879,11519.0
2023-02-07 15:40:00,253.04,253.34,253.0,253.34,21461.0,242.5879,242.8756,242.5496,242.8756,21461.0
2023-02-07 15:45:00,253.33,253.46,253.21,253.43,21728.0,242.866,242.9906,242.7509,242.9618,21728.0
2023-02-07 15:50:00,253.46,254.13,253.46,254.01,51402.0,242.9906,243.6329,242.9906,243.5179,51402.0
2023-02-07 15:55:00,254.05,254.05,253.09,253.2,113546.0,243.5562,243.5562,242.6359,242.7413,113546.0
2023-02-08 09:30:00,252.38,252.45,251.65,251.95,14669.0,241.9552,242.0223,241.2554,241.543,14669.0
2023-02-08 09:35:00,252.5,252.78,251.94,252.36,5099.0,242.0702,242.3387,241.5334,241.936,5099.0
2023-02-08 09:40:00,252.4,252.59,252.17,252.33,4597.0,241.9744,242.1565,241.7539,241.9073,4597.0
2023-02-08 09:45:00,252.39,252.55,252.07,252.15,7576.0,241.9648,242.1182,241.658,241.7347,7576.0
2023-02-08 09:50:00,252.25,252.46,252.0,252.36,4414.0,241.8306,242.0319,241.5909,241.936,4414.0
2023-02-08 09:55:00,252.34,252.69,252.28,252.44,5076.0,241.9169,242.2524,241.8593,242.0127,5076.0
2023-02-08 10:00:00,252.28,252.62,251.93,252.06,17009.0,241.8593,242.1853,241.5238,241.6484,17009.0
2023-02-08 10:05:00,252.13,252.14,251.49,251.61,5827.0,241.7155,241.7251,241.102,241.217,5827.0
2023-02-08 10:10:00,251.59,251.84,251.4,251.84,7658.0,241.1978,241.4375,241.0157,241.4375,7658.0
2023-02-08 10:15:00,251.92,252.28,251.85,252.18,10281.0,241.5142,241.8593,241.4471,241.7635,10281.0
2023-02-08 10:20:00,252.2,252.32,251.73,251.95,6735.0,241.7826,241.8977,241.3321,241.543,6735.0
2023-02-08 10:25:00,252.09,252.21,252.03,252.06,3197.0,241.6772,241.7922,241.6197,241.6484,3197.0
2023-02-08 10:30:00,252.06,252.1,251.52,251.79,3876.0,241.6484,241.6868,241.1307,241.3896,3876.0
2023-02-08 10:35:00,251.79,252.29,251.52,252.24,4535.0,241.3896,241.8689,241.1307,241.821,4535.0
2023-02-08 10:40:00,252.22,252.66,252.22,252.61,1400.0,241.8018,242.2236,241.8018,242.1757,1400.0
2023-02-08 10:45:00,252.73,252.89,252.47,252.79,4210.0,242.2907,242.4441,242.0415,242.3483,4210.0
2023-02-08 10:50:00,252.9,253.03,252.69,252.89,2674.0,242.4537,242.5784,242.2524,242.4441,2674.0
2023-02-08 10:55:00,252.88,253.11,252.87,253.07,3341.0,242.4346,242.6551,242.425,242.6167,3341.0
2023-02-08 11:00:00,252.94,252.95,252.45,252.48,9738.0,242.4921,242.5017,242.0223,242.0511,9738.0
2023-02-08 11:05:00,252.53,252.75,252.36,252.41,12326.0,242.099,242.3099,241.936,241.984,12326.0
2023-02-08 11:10:00,252.33,252.51,252.14,252.14,8332.0,241.9073,242.0798,241.7251,241.7251,8332.0
2023-02-08 11:15:00,252.22,252.22,252.06,252.1,3874.0,241.8018,241.8018,241.6484,241.6868,3874.0
2023-02-08 11:20:00,252.13,252.42,252.02,252.02,4004.0,241.7155,241.9936,241.6101,241.6101,4004.0
2023-02-08 11:25:00,251.82,251.82,251.4,251.4,3207.0,241.4183,241.4183,241.0157,241.0157,3207.0
2023-02-08 11:30:00,251.56,251.58,251.19,251.19,5928.0,241.1691,241.1882,240.8144,240.8144,5928.0
2023-02-08 11:35:00,251.21,251.4,251.09,251.4,15097.0,240.8335,241.0157,240.7185,241.0157,15097.0
2023-02-08 11:40:00,251.41,251.41,251.23,251.31,1042.0,241.0253,241.0253,240.8527,240.9294,1042.0
2023-02-08 11:45:00,251.24,251.29,250.93,251.08,4339.0,240.8623,240.9102,240.5651,240.7089,4339.0
2023-02-08 11:50:00,251.17,251.29,250.83,250.84,3192.0,240.7952,240.9102,240.4692,240.4788,3192.0
2023-02-08 11:55:00,250.77,251.22,250.77,251.15,4886.0,240.4117,240.8431,240.4117,240.776,4886.0
2023-02-08 12:00:00,251.13,251.14,250.73,250.74,3242.0,240.7568,240.7664,240.3734,240.3829,3242.0
2023-02-08 12:05:00,250.59,250.86,250.59,250.77,3534.0,240.2391,240.498,240.2391,240.4117,3534.0
2023-02-08 12:10:00,250.83,251.0,250.68,250.68,2824.0,240.4692,240.6322,240.3254,240.3254,2824.0
2023-02-08 12:15:00,250.65,250.66,250.32,250.66,3029.0,240.2967,240.3063,239.9803,240.3063,3029.0
2023-02-08 12:20:00,250.64,251.03,250.64,250.73,6397.0,240.2871,240.661,240.2871,240.3734,6397.0
2023-02-08 12:25:00,250.73,250.86,250.64,250.85,7881.0,240.3734,240.498,240.2871,240.4884,7881.0
2023-02-08 12:30:00,250.89,251.03,250.68,250.79,7979.0,240.5268,240.661,240.3254,240.4309,7979.0
2023-02-08 12:35:00,250.77,250.77,250.58,250.6,4076.0,240.4117,240.4117,240.2296,240.2487,4076.0
2023-02-08 12:40:00,250.52,250.54,250.34,250.43,1220.0,240.172,240.1912,239.9995,240.0858,1220.0
2023-02-08 12:45:00,250.43,250.54,250.31,250.46,3847.0,240.0858,240.1912,239.9707,240.1145,3847.0
2023-02-08 12:50:00,250.41,250.67,250.37,250.55,4799.0,240.0666,240.3158,240.0282,240.2008,4799.0
2023-02-08 12:55:00,250.45,250.45,250.37,250.37,1014.0,240.1049,240.1049,240.0282,240.0282,1014.0
2023-02-08 13:00:00,250.43,250.5,250.31,250.32,5176.0,240.0858,240.1529,239.9707,239.9803,5176.0
2023-02-08 13:05:00,250.33,250.56,250.26,250.48,6943.0,239.9899,240.2104,239.9228,240.1337,6943.0
2023-02-08 13:10:00,250.48,250.48,250.09,250.33,15572.0,240.1337,240.1337,239.7598,239.9899,15572.0
2023-02-08 13:15:00,250.34,250.54,250.05,250.4,15793.0,239.9995,240.1912,239.7214,240.057,15793.0
2023-02-08 13:20:00,250.43,250.75,250.28,250.75,19976.0,240.0858,240.3925,239.9419,240.3925,19976.0
2023-02-08 13:25:00,250.79,250.89,250.58,250.76,3883.0,240.4309,240.5268,240.2296,240.4021,3883.0
2023-02-08 13:30:00,250.51,250.54,250.09,250.19,5472.0,240.1624,240.1912,239.7598,239.8557,5472.0
2023-02-08 13:35:00,250.1,250.21,249.79,249.84,4317.0,239.7694,239.8748,239.4722,239.5201,4317.0
2023-02-08 13:40:00,249.91,250.04,249.83,250.01,1308.0,239.5872,239.7119,239.5105,239.6831,1308.0
2023-02-08 13:45:00,250.0,250.13,249.99,250.04,2436.0,239.6735,239.7981,239.6639,239.7119,2436.0
2023-02-08 13:50:00,250.12,250.3,249.99,249.99,8363.0,239.7886,239.9611,239.6639,239.6639,8363.0
2023-02-08 13:55:00,249.99,250.11,249.98,250.1,2589.0,239.6639,239.779,239.6543,239.7694,2589.0
2023-02-08 14:00:00,250.09,250.11,249.9,250.01,1693.0,239.7598,239.779,239.5776,239.6831,1693.0
2023-02-08 14:05:00,249.99,250.08,249.86,250.03,2910.0,239.6639,239.7502,239.5393,239.7023,2910.0
2023-02-08 14:10:00,250.03,250.38,249.96,250.35,8541.0,239.7023,240.0378,239.6352,240.0091,8541.0
2023-02-08 14:15:00,250.3,250.85,250.23,250.85,8138.0,239.9611,240.4884,239.894,240.4884,8138.0
2023-02-08 14:20:00,250.83,251.03,250.67,251.0,2520.0,240.4692,240.661,240.3158,240.6322,2520.0
2023-02-08 14:25:00,250.89,250.98,250.58,250.74,4200.0,240.5268,240.613,240.2296,240.3829,4200.0
2023-02-08 14:30:00,250.64,250.75,250.5,250.53,3600.0,240.2871,240.3925,240.1529,240.1816,3600.0
2023-02-08 14:35:00,250.64,250.86,250.6,250.84,3099.0,240.2871,240.498,240.2487,240.4788,3099.0
2023-02-08 14:40:00,250.83,250.83,249.86,250.34,10164.0,240.4692,240.4692,239.5393,239.9995,10164.0
2023-02-08 14:45:00,250.3,250.41,250.21,250.28,2227.0,239.9611,240.0666,239.8748,239.9419,2227.0
2023-02-08 14:50:00,250.35,250.55,250.32,250.47,2490.0,240.0091,240.2008,239.9803,240.1241,2490.0
2023-02-08 14:55:00,250.38,250.66,250.38,250.52,7290.0,240.0378,240.3063,240.0378,240.172,7290.0
2023-02-08 15:00:00,250.43,250.43,250.19,250.2,2230.0,240.0858,240.0858,239.8557,239.8653,2230.0
2023-02-08 15:05:00,250.21,250.21,249.92,249.97,1584.0,239.8748,239.8748,239.5968,239.6448,1584.0
2023-02-08 15:10:00,249.99,249.99,249.29,249.46,11699.0,239.6639,239.6639,238.9928,239.1558,11699.0
2023-02-08 15:15:00,249.56,249.77,249.51,249.67,4931.0,239.2517,239.453,239.2038,239.3571,4931.0
2023-02-08 15:20:00,249.73,249.92,249.72,249.92,23127.0,239.4147,239.5968,239.4051,239.5968,23127.0
2023-02-08 15:25:00,250.07,250.35,250.03,250.17,3195.0,239.7406,240.0091,239.7023,239.8365,3195.0
2023-02-08 15:30:00,250.17,250.39,249.89,249.89,8487.0,239.8365,240.0474,239.5681,239.5681,8487.0
2023-02-08 15:35:00,249.89,250.28,249.87,250.26,5370.0,239.5681,239.9419,239.5489,239.9228,5370.0
2023-02-08 15:40:00,250.21,250.46,250.16,250.42,6657.0,239.8748,240.1145,239.8269,240.0762,6657.0
2023-02-08 15:45:00,250.38,250.44,250.07,250.23,15377.0,240.0378,240.0953,239.7406,239.894,15377.0
2023-02-08 15:50:00,250.23,250.71,250.19,250.46,30367.0,239.894,240.3542,239.8557,240.1145,30367.0
2023-02-08 15:55:00,250.49,250.62,250.0,250.08,90310.0,240.1433,240.2679,239.6735,239.7502,90310.0
2023-02-09 09:30:00,249.42,250.19,249.01,249.43,14786.0,239.1175,239.8557,238.7244,239.1271,14786.0
2023-02-09 09:35:00,249.27,249.54,248.7,249.54,2500.0,238.9737,239.2325,238.4272,239.2325,2500.0
2023-02-09 09:40:00,249.4,249.55,249.11,249.39,828.0,239.0983,239.2421,238.8203,239.0887,828.0
2023-02-09 09:45:00,249.67,249.67,248.81,249.14,6918.0,239.3571,239.3571,238.5327,238.849,6918.0
2023-02-09 09:50:00,249.13,249.37,248.87,249.17,3757.0,238.8394,239.0695,238.5902,238.8778,3757.0
2023-02-09 09:55:00,249.15,249.26,248.95,249.21,6002.0,238.8586,238.9641,238.6669,238.9161,6002.0
2023-02-09 10:00:00,249.26,249.58,249.12,249.38,5519.0,238.9641,239.2709,238.8299,239.0791,5519.0
2023-02-09 10:05:00,249.58,249.58,249.2,249.2,1322.0,239.2709,239.2709,238.9066,238.9066,1322.0
2023-02-09 10:10:00,249.12,249.18,248.87,249.18,3600.0,238.8299,238.8874,238.5902,238.8874,3600.0
2023-02-09 10:15:00,249.18,249.18,248.09,248.09,4012.0,238.8874,238.8874,237.8424,237.8424,4012.0
2023-02-09 10:20:00,248.2,248.2,247.54,247.98,8220.0,237.9479,237.9479,237.3151,237.737,8220.0
2023-02-09 10:25:00,248.0,248.17,247.53,247.53,9265.0,237.7561,237.9191,237.3055,237.3055,9265.0
2023-02-09 10:30:00,247.76,247.83,247.45,247.78,2871.0,237.526,237.5931,237.2288,237.5452,2871.0
2023-02-09 10:35:00,248.01,248.29,247.82,248.29,2650.0,237.7657,238.0341,237.5836,238.0341,2650.0
2023-02-09 10:40:00,248.19,248.56,248.14,248.55,4673.0,237.9383,238.293,237.8903,238.2834,4673.0
2023-02-09 10:45:00,248.44,248.58,248.19,248.57,2178.0,238.178,238.3122,237.9383,238.3026,2178.0
2023-02-09 10:50:00,248.78,248.79,248.34,248.62,618.0,238.5039,238.5135,238.0821,238.3505,618.0
2023-02-09 10:55:00,248.41,248.79,248.41,248.62,1010.0,238.1492,238.5135,238.1492,238.3505,1010.0
2023-02-09 11:00:00,248.75,248.85,248.2,248.38,6430.0,238.4751,238.571,237.9479,238.1204,6430.0
2023-02-09 11:05:00,248.34,248.4,248.06,248.06,1770.0,238.0821,238.1396,237.8136,237.8136,1770.0
2023-02-09 11:10:00,248.08,248.16,247.99,248.03,3262.0,237.8328,237.9095,237.7465,237.7849,3262.0
2023-02-09 11:15:00,248.16,248.24,248.05,248.13,3162.0,237.9095,237.9862,237.8041,237.8808,3162.0
2023-02-09 11:20:00,248.06,248.06,247.63,247.68,7709.0,237.8136,237.8136,237.4014,237.4493,7709.0
2023-02-09 11:25:00,247.75,247.75,247.3,247.3,5791.0,237.5165,237.5165,237.085,237.085,5791.0
2023-02-09 11:30:00,247.38,247.38,247.05,247.11,3866.0,237.1617,237.1617,236.8454,236.9029,3866.0
2023-02-09 11:35:00,247.02,247.06,246.91,247.04,1980.0,236.8166,236.855,236.7111,236.8358,1980.0
2023-02-09 11:40:00,247.02,247.02,246.61,246.61,4737.0,236.8166,236.8166,236.4235,236.4235,4737.0
2023-02-09 11:45:00,246.57,246.57,246.39,246.41,1969.0,236.3852,236.3852,236.2126,236.2318,1969.0
2023-02-09 11:50:00,246.48,246.85,246.43,246.85,3211.0,236.2989,236.6536,236.251,236.6536,3211.0
2023-02-09 11:55:00,247.05,247.38,246.93,247.38,10128.0,236.8454,237.1617,236.7303,237.1617,10128.0
2023-02-09 12:00:00,247.25,247.25,246.93,246.95,1902.0,237.0371,237.0371,236.7303,236.7495,1902.0
2023-02-09 12:05:00,246.88,247.09,246.88,247.06,2090.0,236.6824,236.8837,236.6824,236.855,2090.0
2023-02-09 12:10:00,247.05,247.09,246.96,246.96,834.0,236.8454,236.8837,236.7591,236.7591,834.0
2023-02-09 12:15:00,247.01,247.01,246.62,246.79,1700.0,236.807,236.807,236.4331,236.5961,1700.0
2023-02-09 12:20:00,246.84,246.89,246.68,246.84,4623.0,236.644,236.692,236.4906,236.644,4623.0
2023-02-09 12:25:00,246.91,246.91,246.39,246.5,10971.0,236.7111,236.7111,236.2126,236.3181,10971.0
2023-02-09 12:30:00,246.53,246.53,246.14,246.19,2266.0,236.3468,236.3468,235.973,236.0209,2266.0
2023-02-09 12:35:00,246.18,246.23,246.18,246.2,1187.0,236.0113,236.0592,236.0113,236.0305,1187.0
2023-02-09 12:40:00,246.02,246.2,245.97,246.06,2226.0,235.8579,236.0305,235.81,235.8963,2226.0
2023-02-09 12:45:00,246.07,246.17,245.94,246.17,5855.0,235.9058,236.0017,235.7812,236.0017,5855.0
2023-02-09 12:50:00,246.22,246.23,245.89,245.99,6118.0,236.0496,236.0592,235.7333,235.8292,6118.0
2023-02-09 12:55:00,245.98,246.24,245.87,246.17,3576.0,235.8196,236.0688,235.7141,236.0017,3576.0
2023-02-09 13:00:00,246.12,246.18,245.97,246.06,2908.0,235.9538,236.0113,235.81,235.8963,2908.0
2023-02-09 13:05:00,246.11,246.3,246.11,246.16,1336.0,235.9442,236.1263,235.9442,235.9921,1336.0
2023-02-09 13:10:00,246.16,246.16,245.95,246.12,3349.0,235.9921,235.9921,235.7908,235.9538,3349.0
2023-02-09 13:15:00,246.19,246.25,245.95,246.08,2855.0,236.0209,236.0784,235.7908,235.9154,2855.0
2023-02-09 13:20:00,246.08,246.09,245.88,245.99,1289.0,235.9154,235.925,235.7237,235.8292,1289.0
2023-02-09 13:25:00,245.94,246.19,245.85,245.9,4428.0,235.7812,236.0209,235.6949,235.7429,4428.0
2023-02-09 13:30:00,245.85,245.91,245.73,245.85,2181.0,235.6949,235.7525,235.5799,235.6949,2181.0
2023-02-09 13:35:00,245.86,245.97,245.71,245.71,4595.0,235.7045,235.81,235.5607,235.5607,4595.0
2023-02-09 13:40:00,245.82,245.82,245.49,245.65,2498.0,235.6662,235.6662,235.3498,235.5032,2498.0
2023-02-09 13:45:00,245.52,245.57,245.01,245.33,14783.0,235.3786,235.4265,234.8896,235.1964,14783.0
2023-02-09 13:50:00,245.34,245.55,245.34,245.52,4168.0,235.206,235.4073,235.206,235.3786,4168.0
2023-02-09 13:55:00,245.55,245.58,245.27,245.45,6275.0,235.4073,235.4361,235.1389,235.3115,6275.0
2023-02-09 14:00:00,245.48,245.66,245.1,245.24,6778.0,235.3402,235.5128,234.9759,235.1101,6778.0
2023-02-09 14:05:00,245.16,245.36,245.16,245.31,2461.0,235.0334,235.2252,235.0334,235.1772,2461.0
2023-02-09 14:10:00,245.31,245.32,245.12,245.15,3684.0,235.1772,235.1868,234.9951,235.0238,3684.0
2023-02-09 14:15:00,245.13,245.59,245.08,245.4,9302.0,235.0047,235.4457,234.9567,235.2635,9302.0
2023-02-09 14:20:00,245.46,245.62,245.4,245.6,4071.0,235.321,235.4744,235.2635,235.4553,4071.0
2023-02-09 14:25:00,245.59,245.6,245.51,245.59,1763.0,235.4457,235.4553,235.369,235.4457,1763.0
2023-02-09 14:30:00,245.54,245.72,245.46,245.51,5269.0,235.3977,235.5703,235.321,235.369,5269.0
2023-02-09 14:35:00,245.48,245.86,245.47,245.74,6739.0,235.3402,235.7045,235.3306,235.5895,6739.0
2023-02-09 14:40:00,245.79,246.09,245.76,245.93,2477.0,235.6374,235.925,235.6087,235.7716,2477.0
2023-02-09 14:45:00,246.03,246.09,245.87,246.01,1600.0,235.8675,235.925,235.7141,235.8483,1600.0
2023-02-09 14:50:00,245.99,246.15,245.91,245.91,2418.0,235.8292,235.9825,235.7525,235.7525,2418.0
2023-02-09 14:55:00,245.89,246.12,245.89,246.12,5881.0,235.7333,235.9538,235.7333,235.9538,5881.0
2023-02-09 15:00:00,246.16,246.17,245.8,245.8,2697.0,235.9921,236.0017,235.647,235.647,2697.0
2023-02-09 15:05:00,245.76,245.99,245.67,245.95,4587.0,235.6087,235.8292,235.5224,235.7908,4587.0
2023-02-09 15:10:00,245.92,245.93,245.62,245.67,9906.0,235.762,235.7716,235.4744,235.5224,9906.0
2023-02-09 15:15:00,245.66,245.66,245.47,245.47,11939.0,235.5128,235.5128,235.3306,235.3306,11939.0
2023-02-09 15:20:00,245.48,245.5,245.06,245.06,6648.0,235.3402,235.3594,234.9376,234.9376,6648.0
2023-02-09 15:25:00,245.06,245.12,244.87,245.02,9213.0,234.9376,234.9951,234.7554,234.8992,9213.0
2023-02-09 15:30:00,245.02,245.02,244.47,244.7,11211.0,234.8992,234.8992,234.3719,234.5924,11211.0
2023-02-09 15:35:00,244.65,245.07,244.55,245.06,12353.0,234.5445,234.9472,234.4486,234.9376,12353.0
2023-02-09 15:40:00,245.12,245.5,245.04,245.5,10850.0,234.9951,235.3594,234.9184,235.3594,10850.0
2023-02-09 15:45:00,245.52,245.65,245.1,245.17,16885.0,235.3786,235.5032,234.9759,235.043,16885.0
2023-02-09 15:50:00,245.21,245.93,245.17,245.6,29002.0,235.0814,235.7716,235.043,235.4553,29002.0
2023-02-09 15:55:00,245.56,245.57,245.1,245.28,62973.0,235.4169,235.4265,234.9759,235.1485,62973.0
2023-02-10 09:30:00,245.68,245.87,245.14,245.74,11401.0,235.532,235.7141,235.0143,235.5895,11401.0
2023-02-10 09:35:00,246.0,246.0,245.66,245.8,3701.0,235.8387,235.8387,235.5128,235.647,3701.0
2023-02-10 09:40:00,245.8,246.0,245.8,245.87,2400.0,235.647,235.8387,235.647,235.7141,2400.0
2023-02-10 09:45:00,245.99,246.05,245.57,246.0,11776.0,235.8292,235.8867,235.4265,235.8387,11776.0
2023-02-10 09:50:00,246.02,246.52,245.65,245.65,10987.0,235.8579,236.3373,235.5032,235.5032,10987.0
2023-02-10 09:55:00,245.78,246.0,245.49,245.58,16561.0,235.6278,235.8387,235.3498,235.4361,16561.0
2023-02-10 10:00:00,245.49,245.67,245.21,245.28,2634.0,235.3498,235.5224,235.0814,235.1485,2634.0
2023-02-10 10:05:00,245.4,245.59,245.33,245.42,5041.0,235.2635,235.4457,235.1964,235.2827,5041.0
2023-02-10 10:10:00,245.54,245.91,245.53,245.81,6664.0,235.3977,235.7525,235.3882,235.6566,6664.0
2023-02-10 10:15:00,245.86,246.0,245.46,245.46,12519.0,235.7045,235.8387,235.321,235.321,12519.0
2023-02-10 10:20:00,245.46,245.62,245.37,245.58,2453.0,235.321,235.4744,235.2348,235.4361,2453.0
2023-02-10 10:25:00,245.61,245.61,245.11,245.2,6403.0,235.4648,235.4648,234.9855,235.0718,6403.0
2023-02-10 10:30:00,245.28,245.82,245.28,245.72,3871.0,235.1485,235.6662,235.1485,235.5703,3871.0
2023-02-10 10:35:00,245.71,245.81,245.58,245.74,4155.0,235.5607,235.6566,235.4361,235.5895,4155.0
2023-02-10 10:40:00,245.82,245.82,245.36,245.52,4401.0,235.6662,235.6662,235.2252,235.3786,4401.0
2023-02-10 10:45:00,245.51,245.57,245.1,245.1,4051.0,235.369,235.4265,234.9759,234.9759,4051.0
2023-02-10 10:50:00,245.17,245.47,245.16,245.47,4632.0,235.043,235.3306,235.0334,235.3306,4632.0
2023-02-10 10:55:00,245.56,245.56,244.86,244.96,17533.0,235.4169,235.4169,234.7458,234.8417,17533.0
2023-02-10 11:00:00,244.9,244.92,244.48,244.49,2804.0,234.7842,234.8033,234.3815,234.3911,2804.0
2023-02-10 11:05:00,244.48,244.54,244.28,244.34,2405.0,234.3815,234.439,234.1898,234.2473,2405.0
2023-02-10 11:10:00,244.48,244.74,244.48,244.57,2805.0,234.3815,234.6308,234.3815,234.4678,2805.0
2023-02-10 11:15:00,244.6,244.92,244.6,244.82,2049.0,234.4966,234.8033,234.4966,234.7075,2049.0
2023-02-10 11:20:00,244.81,245.15,244.81,245.13,1663.0,234.6979,235.0238,234.6979,235.0047,1663.0
2023-02-10 11:25:00,245.13,245.15,244.71,244.72,3839.0,235.0047,235.0238,234.602,234.6116,3839.0
2023-02-10 11:30:00,244.71,244.72,244.53,244.56,1379.0,234.602,234.6116,234.4295,234.4582,1379.0
2023-02-10 11:35:00,244.78,245.09,244.78,244.97,859.0,234.6691,234.9663,234.6691,234.8513,859.0
2023-02-10 11:40:00,245.02,245.19,244.89,245.04,4396.0,234.8992,235.0622,234.7746,234.9184,4396.0
2023-02-10 11:45:00,245.13,245.15,244.89,244.97,960.0,235.0047,235.0238,234.7746,234.8513,960.0
2023-02-10 11:50:00,245.07,245.25,245.07,245.25,2418.0,234.9472,235.1197,234.9472,235.1197,2418.0
2023-02-10 11:55:00,245.15,245.34,244.95,245.04,4125.0,235.0238,235.206,234.8321,234.9184,4125.0
2023-02-10 12:00:00,245.02,245.29,245.01,245.24,1589.0,234.8992,235.1581,234.8896,235.1101,1589.0
2023-02-10 12:05:00,245.18,245.58,245.18,245.54,4136.0,235.0526,235.4361,235.0526,235.3977,4136.0
2023-02-10 12:10:00,245.54,245.54,245.4,245.4,1978.0,235.3977,235.3977,235.2635,235.2635,1978.0
2023-02-10 12:15:00,245.46,245.64,245.37,245.42,3701.0,235.321,235.4936,235.2348,235.2827,3701.0
2023-02-10 12:20:00,245.42,245.67,245.42,245.67,1814.0,235.2827,235.5224,235.2827,235.5224,1814.0
2023-02-10 12:25:00,245.62,245.8,245.6,245.6,2198.0,235.4744,235.647,235.4553,235.4553,2198.0
2023-02-10 12:30:00,245.61,246.21,245.61,246.21,3792.0,235.4648,236.0401,235.4648,236.0401,3792.0
2023-02-10 12:35:00,246.09,246.21,246.09,246.21,332.0,235.925,236.0401,235.925,236.0401,332.0
2023-02-10 12:40:00,246.09,246.27,246.09,246.12,3015.0,235.925,236.0976,235.925,235.9538,3015.0
2023-02-10 12:45:00,246.1,246.32,246.01,246.01,5804.0,235.9346,236.1455,235.8483,235.8483,5804.0
2023-02-10 12:50:00,245.86,245.86,245.66,245.66,541.0,235.7045,235.7045,235.5128,235.5128,541.0
2023-02-10 12:55:00,245.89,246.05,245.89,246.05,2455.0,235.7333,235.8867,235.7333,235.8867,2455.0
2023-02-10 13:00:00,246.14,246.14,245.96,246.0,2296.0,235.973,235.973,235.8004,235.8387,2296.0
2023-02-10 13:05:00,245.97,246.17,245.96,246.17,3099.0,235.81,236.0017,235.8004,236.0017,3099.0
2023-02-10 13:10:00,246.26,246.31,246.21,246.24,2206.0,236.088,236.1359,236.0401,236.0688,2206.0
2023-02-10 13:15:00,246.33,246.57,246.31,246.57,7137.0,236.1551,236.3852,236.1359,236.3852,7137.0
2023-02-10 13:20:00,246.46,246.58,246.38,246.49,1531.0,236.2797,236.3948,236.203,236.3085,1531.0
2023-02-10 13:25:00,246.5,246.5,246.35,246.44,4332.0,236.3181,236.3181,236.1743,236.2606,4332.0
2023-02-10 13:30:00,246.41,246.41,246.25,246.28,1902.0,236.2318,236.2318,236.0784,236.1072,1902.0
2023-02-10 13:35:00,246.26,246.45,246.15,246.15,3690.0,236.088,236.2701,235.9825,235.9825,3690.0
2023-02-10 13:40:00,246.24,246.3,246.14,246.19,3526.0,236.0688,236.1263,235.973,236.0209,3526.0
2023-02-10 13:45:00,246.09,246.38,245.99,246.37,7429.0,235.925,236.203,235.8292,236.1935,7429.0
2023-02-10 13:50:00,246.32,246.4,246.27,246.4,2300.0,236.1455,236.2222,236.0976,236.2222,2300.0
2023-02-10 13:55:00,246.34,246.37,246.24,246.33,5011.0,236.1647,236.1935,236.0688,236.1551,5011.0
2023-02-10 14:00:00,246.24,246.24,246.05,246.15,3740.0,236.0688,236.0688,235.8867,235.9825,3740.0
2023-02-10 14:05:00,246.23,246.27,246.11,246.17,2981.0,236.0592,236.0976,235.9442,236.0017,2981.0
2023-02-10 14:10:00,246.16,246.26,246.05,246.26,5705.0,235.9921,236.088,235.8867,236.088,5705.0
2023-02-10 14:15:00,246.29,246.6,246.29,246.49,6536.0,236.1168,236.414,236.1168,236.3085,6536.0
2023-02-10 14:20:00,246.45,246.53,246.24,246.4,3844.0,236.2701,236.3468,236.0688,236.2222,3844.0
2023-02-10 14:25:00,246.4,246.51,246.21,246.36,7460.0,236.2222,236.3277,236.0401,236.1839,7460.0
2023-02-10 14:30:00,246.33,246.63,246.21,246.63,7593.0,236.1551,236.4427,236.0401,236.4427,7593.0
2023-02-10 14:35:00,246.63,246.72,246.57,246.72,7363.0,236.4427,236.529,236.3852,236.529,7363.0
2023-02-10 14:40:00,246.73,246.73,246.38,246.62,5072.0,236.5386,236.5386,236.203,236.4331,5072.0
2023-02-10 14:45:00,246.63,246.78,246.47,246.76,2479.0,236.4427,236.5865,236.2893,236.5673,2479.0
2023-02-10 14:50:00,246.76,246.93,246.67,246.93,3490.0,236.5673,236.7303,236.4811,236.7303,3490.0
2023-02-10 14:55:00,246.95,246.95,246.63,246.69,6560.0,236.7495,236.7495,236.4427,236.5002,6560.0
2023-02-10 15:00:00,246.72,247.37,246.72,247.24,12314.0,236.529,237.1521,236.529,237.0275,12314.0
2023-02-10 15:05:00,247.26,247.54,247.03,247.04,4769.0,237.0467,237.3151,236.8262,236.8358,4769.0
2023-02-10 15:10:00,246.98,247.02,246.7,246.71,4192.0,236.7783,236.8166,236.5098,236.5194,4192.0
2023-02-10 15:15:00,246.56,246.71,246.47,246.65,2726.0,236.3756,236.5194,236.2893,236.4619,2726.0
2023-02-10 15:20:00,246.68,246.77,246.61,246.65,6124.0,236.4906,236.5769,236.4235,236.4619,6124.0
2023-02-10 15:25:00,246.56,246.64,246.37,246.48,23867.0,236.3756,236.4523,236.1935,236.2989,23867.0
2023-02-10 15:30:00,246.59,246.9,246.37,246.9,10680.0,236.4044,236.7016,236.1935,236.7016,10680.0
2023-02-10 15:35:00,246.94,247.13,246.86,247.13,15610.0,236.7399,236.9221,236.6632,236.9221,15610.0
2023-02-10 15:40:00,247.15,247.45,247.12,247.37,37153.0,236.9412,237.2288,236.9125,237.1521,37153.0
2023-02-10 15:45:00,247.41,247.66,247.33,247.59,31088.0,237.1905,237.4302,237.1138,237.3631,31088.0
2023-02-10 15:50:00,247.5,247.92,247.46,247.76,44731.0,237.2768,237.6794,237.2384,237.526,44731.0
2023-02-10 15:55:00,247.76,247.99,247.49,247.91,98193.0,237.526,237.7465,237.2672,237.6698,98193.0
2023-02-13 09:30:00,247.75,248.87,246.69,247.5,16434.0,237.5165,238.5902,236.5002,237.2768,16434.0
2023-02-13 09:35:00,247.37,248.52,247.37,248.04,4557.0,237.1521,238.2546,237.1521,237.7945,4557.0
2023-02-13 09:40:00,248.11,248.22,247.79,247.99,9203.0,237.8616,237.967,237.5548,237.7465,9203.0
2023-02-13 09:45:00,247.55,247.92,247.27,247.77,2224.0,237.3247,237.6794,237.0563,237.5356,2224.0
2023-02-13 09:50:00,247.51,247.89,247.47,247.81,4388.0,237.2864,237.6507,237.248,237.574,4388.0
2023-02-13 09:55:00,247.82,247.92,247.67,247.85,5645.0,237.5836,237.6794,237.4398,237.6123,5645.0
2023-02-13 10:00:00,247.81,248.11,247.55,248.11,4874.0,237.574,237.8616,237.3247,237.8616,4874.0
2023-02-13 10:05:00,247.93,248.17,247.62,248.17,7715.0,237.689,237.9191,237.3918,237.9191,7715.0
2023-02-13 10:10:00,248.17,248.17,247.8,248.01,9938.0,237.9191,237.9191,237.5644,237.7657,9938.0
2023-02-13 10:15:00,248.01,248.17,247.87,248.02,6452.0,237.7657,237.9191,237.6315,237.7753,6452.0
2023-02-13 10:20:00,248.08,248.29,247.8,248.25,7005.0,237.8328,238.0341,237.5644,237.9958,7005.0
2023-02-13 10:25:00,248.34,248.68,248.22,248.68,3685.0,238.0821,238.408,237.967,238.408,3685.0
2023-02-13 10:30:00,248.54,248.91,248.52,248.91,7364.0,238.2738,238.6285,238.2546,238.6285,7364.0
2023-02-13 10:35:00,248.81,248.81,248.1,248.11,6089.0,238.5327,238.5327,237.852,237.8616,6089.0
2023-02-13 10:40:00,248.28,248.48,248.06,248.27,4090.0,238.0246,238.2163,237.8136,238.015,4090.0
2023-02-13 10:45:00,248.3,248.51,248.19,248.51,6345.0,238.0437,238.2451,237.9383,238.2451,6345.0
2023-02-13 10:50:00,248.43,248.83,248.31,248.77,4751.0,238.1684,238.5518,238.0533,238.4943,4751.0
2023-02-13 10:55:00,248.62,248.81,248.44,248.56,4286.0,238.3505,238.5327,238.178,238.293,4286.0
2023-02-13 11:00:00,248.59,248.6,248.35,248.43,6125.0,238.3218,238.3313,238.0917,238.1684,6125.0
2023-02-13 11:05:00,248.4,248.68,248.4,248.55,3866.0,238.1396,238.408,238.1396,238.2834,3866.0
2023-02-13 11:10:00,248.61,248.62,248.24,248.24,6363.0,238.3409,238.3505,237.9862,237.9862,6363.0
2023-02-13 11:15:00,248.28,248.41,248.05,248.13,2409.0,238.0246,238.1492,237.8041,237.8808,2409.0
2023-02-13 11:20:00,248.17,248.17,247.94,248.11,4307.0,237.9191,237.9191,237.6986,237.8616,4307.0
2023-02-13 11:25:00,248.16,248.21,248.03,248.13,4862.0,237.9095,237.9575,237.7849,237.8808,4862.0
2023-02-13 11:30:00,248.2,248.33,247.88,247.88,18232.0,237.9479,238.0725,237.6411,237.6411,18232.0
2023-02-13 11:35:00,247.97,248.04,247.8,247.97,3523.0,237.7274,237.7945,237.5644,237.7274,3523.0
2023-02-13 11:40:00,247.96,248.14,247.84,248.02,4443.0,237.7178,237.8903,237.6027,237.7753,4443.0
2023-02-13 11:45:00,248.07,248.37,248.07,248.22,2942.0,237.8232,238.1108,237.8232,237.967,2942.0
2023-02-13 11:50:00,248.33,248.35,247.95,247.95,5857.0,238.0725,238.0917,237.7082,237.7082,5857.0
2023-02-13 11:55:00,247.95,248.06,247.84,247.98,3942.0,237.7082,237.8136,237.6027,237.737,3942.0
2023-02-13 12:00:00,247.94,248.05,247.87,247.97,5972.0,237.6986,237.8041,237.6315,237.7274,5972.0
2023-02-13 12:05:00,247.99,248.39,247.97,248.36,5041.0,237.7465,238.13,237.7274,238.1013,5041.0
2023-02-13 12:10:00,248.33,248.4,247.96,248.02,7781.0,238.0725,238.1396,237.7178,237.7753,7781.0
2023-02-13 12:15:00,247.97,248.06,247.8,248.0,2183.0,237.7274,237.8136,237.5644,237.7561,2183.0
2023-02-13 12:20:00,247.97,248.15,247.97,248.04,2234.0,237.7274,237.8999,237.7274,237.7945,2234.0
2023-02-13 12:25:00,248.04,248.04,247.76,248.02,5102.0,237.7945,237.7945,237.526,237.7753,5102.0
2023-02-13 12:30:00,247.95,247.95,247.4,247.4,4000.0,237.7082,237.7082,237.1809,237.1809,4000.0
2023-02-13 12:35:00,247.3,247.46,247.28,247.38,5244.0,237.085,237.2384,237.0659,237.1617,5244.0
2023-02-13 12:40:00,247.34,247.69,247.3,247.69,2500.0,237.1234,237.4589,237.085,237.4589,2500.0
2023-02-13 12:45:00,247.69,247.8,247.6,247.8,3995.0,237.4589,237.5644,237.3726,237.5644,3995.0
2023-02-13 12:50:00,247.69,247.81,247.55,247.67,4475.0,237.4589,237.574,237.3247,237.4398,4475.0
2023-02-13 12:55:00,247.59,247.83,247.56,247.64,6932.0,237.3631,237.5931,237.3343,237.411,6932.0
2023-02-13 13:00:00,247.64,247.71,247.51,247.67,3775.0,237.411,237.4781,237.2864,237.4398,3775.0
2023-02-13 13:05:00,247.63,247.63,247.28,247.4,5053.0,237.4014,237.4014,237.0659,237.1809,5053.0
2023-02-13 13:10:00,247.37,247.43,247.27,247.32,2500.0,237.1521,237.2097,237.0563,237.1042,2500.0
2023-02-13 13:15:00,247.32,247.36,247.05,247.28,6116.0,237.1042,237.1426,236.8454,237.0659,6116.0
2023-02-13 13:20:00,247.39,247.43,247.12,247.12,2876.0,237.1713,237.2097,236.9125,236.9125,2876.0
2023-02-13 13:25:00,247.21,247.53,247.21,247.39,4182.0,236.9988,237.3055,236.9988,237.1713,4182.0
2023-02-13 13:30:00,247.46,247.57,247.35,247.41,2617.0,237.2384,237.3439,237.133,237.1905,2617.0
2023-02-13 13:35:00,247.47,247.64,247.3,247.3,6559.0,237.248,237.411,237.085,237.085,6559.0
2023-02-13 13:40:00,247.49,247.49,246.92,246.93,7318.0,237.2672,237.2672,236.7207,236.7303,7318.0
2023-02-13 13:45:00,246.93,247.24,246.92,247.24,10809.0,236.7303,237.0275,236.7207,237.0275,10809.0
2023-02-13 13:50:00,247.14,247.15,246.79,246.83,5632.0,236.9316,236.9412,236.5961,236.6345,5632.0
2023-02-13 13:55:00,246.77,247.08,246.77,247.05,6143.0,236.5769,236.8741,236.5769,236.8454,6143.0
2023-02-13 14:00:00,247.05,247.17,246.95,247.09,7215.0,236.8454,236.9604,236.7495,236.8837,7215.0
2023-02-13 14:05:00,247.11,247.25,246.68,246.68,2409.0,236.9029,237.0371,236.4906,236.4906,2409.0
2023-02-13 14:10:00,246.72,246.83,246.58,246.58,2988.0,236.529,236.6345,236.3948,236.3948,2988.0
2023-02-13 14:15:00,246.59,246.59,246.23,246.31,6420.0,236.4044,236.4044,236.0592,236.1359,6420.0
2023-02-13 14:20:00,246.4,246.48,246.26,246.46,4001.0,236.2222,236.2989,236.088,236.2797,4001.0
2023-02-13 14:25:00,246.42,246.65,246.32,246.43,16467.0,236.2414,236.4619,236.1455,236.251,16467.0
2023-02-13 14:30:00,246.44,246.58,246.36,246.37,6750.0,236.2606,236.3948,236.1839,236.1935,6750.0
2023-02-13 14:35:00,246.37,246.92,246.37,246.5,9228.0,236.1935,236.7207,236.1935,236.3181,9228.0
2023-02-13 14:40:00,246.5,246.5,246.07,246.26,3374.0,236.3181,236.3181,235.9058,236.088,3374.0
2023-02-13 14:45:00,246.15,246.23,245.81,245.82,4706.0,235.9825,236.0592,235.6566,235.6662,4706.0
2023-02-13 14:50:00,245.87,246.18,245.87,246.18,7383.0,235.7141,236.0113,235.7141,236.0113,7383.0
2023-02-13 14:55:00,246.18,246.24,245.95,246.18,5968.0,236.0113,236.0688,235.7908,236.0113,5968.0
2023-02-13 15:00:00,246.18,246.21,245.83,245.84,4431.0,236.0113,236.0401,235.6758,235.6853,4431.0
2023-02-13 15:05:00,245.76,245.83,245.68,245.7,5466.0,235.6087,235.6758,235.532,235.5511,5466.0
2023-02-13 15:10:00,245.65,245.99,245.65,245.95,7801.0,235.5032,235.8292,235.5032,235.7908,7801.0
2023-02-13 15:15:00,245.95,245.95,245.65,245.92,8656.0,235.7908,235.7908,235.5032,235.762,8656.0
2023-02-13 15:20:00,245.95,246.14,245.9,246.14,9109.0,235.7908,235.973,235.7429,235.973,9109.0
2023-02-13 15:25:00,246.16,246.27,246.05,246.13,8938.0,235.9921,236.0976,235.8867,235.9634,8938.0
2023-02-13 15:30:00,246.13,246.36,246.04,246.15,16964.0,235.9634,236.1839,235.8771,235.9825,16964.0
2023-02-13 15:35:00,246.15,246.5,246.11,246.26,18222.0,235.9825,236.3181,235.9442,236.088,18222.0
2023-02-13 15:40:00,246.31,246.82,246.31,246.81,9241.0,236.1359,236.6249,236.1359,236.6153,9241.0
2023-02-13 15:45:00,246.79,246.93,246.69,246.83,15703.0,236.5961,236.7303,236.5002,236.6345,15703.0
2023-02-13 15:50:00,246.78,247.07,246.76,247.05,22506.0,236.5865,236.8645,236.5673,236.8454,22506.0
2023-02-13 15:55:00,247.09,247.29,246.79,247.2,58766.0,236.8837,237.0755,236.5961,236.9892,58766.0
2023-02-14 09:30:00,247.61,247.61,246.0,246.97,10124.0,237.3822,237.3822,235.8387,236.7687,10124.0
2023-02-14 09:35:00,246.93,247.05,246.54,246.69,1681.0,236.7303,236.8454,236.3564,236.5002,1681.0
2023-02-14 09:40:00,246.88,246.94,246.46,246.73,1959.0,236.6824,236.7399,236.2797,236.5386,1959.0
2023-02-14 09:45:00,246.91,246.96,246.65,246.96,3101.0,236.7111,236.7591,236.4619,236.7591,3101.0
2023-02-14 09:50:00,246.7,246.8,246.33,246.44,9184.0,236.5098,236.6057,236.1551,236.2606,9184.0
2023-02-14 09:55:00,246.39,246.94,246.39,246.58,5789.0,236.2126,236.7399,236.2126,236.3948,5789.0
2023-02-14 10:00:00,246.67,246.7,246.45,246.56,2701.0,236.4811,236.5098,236.2701,236.3756,2701.0
2023-02-14 10:05:00,246.57,246.62,246.22,246.23,9027.0,236.3852,236.4331,236.0496,236.0592,9027.0
2023-02-14 10:10:00,246.13,246.24,245.88,246.13,4642.0,235.9634,236.0688,235.7237,235.9634,4642.0
2023-02-14 10:15:00,246.22,246.23,245.22,245.24,7299.0,236.0496,236.0592,235.091,235.1101,7299.0
2023-02-14 10:20:00,245.17,245.78,244.89,245.01,9753.0,235.043,235.6278,234.7746,234.8896,9753.0
2023-02-14 10:25:00,245.08,245.22,244.56,244.59,8794.0,234.9567,235.091,234.4582,234.487,8794.0
2023-02-14 10:30:00,244.6,244.6,244.13,244.16,12747.0,234.4966,234.4966,234.046,234.0747,12747.0
2023-02-14 10:35:00,244.13,244.15,242.54,242.95,26097.0,234.046,234.0652,232.5217,232.9147,26097.0
2023-02-14 10:40:00,242.82,243.32,242.64,243.02,14142.0,232.7901,233.2694,232.6175,232.9818,14142.0
2023-02-14 10:45:00,242.98,243.66,242.8,243.53,10951.0,232.9435,233.5954,232.7709,233.4708,10951.0
2023-02-14 10:50:00,243.4,243.4,243.03,243.17,8113.0,233.3461,233.3461,232.9914,233.1256,8113.0
2023-02-14 10:55:00,243.15,243.16,242.81,242.84,12668.0,233.1065,233.116,232.7805,232.8093,12668.0
2023-02-14 11:00:00,242.91,243.23,242.9,243.18,3801.0,232.8764,233.1832,232.8668,233.1352,3801.0
2023-02-14 11:05:00,243.11,243.69,243.1,243.42,11126.0,233.0681,233.6242,233.0585,233.3653,11126.0
2023-02-14 11:10:00,243.43,243.43,243.06,243.1,4210.0,233.3749,233.3749,233.0202,233.0585,4210.0
2023-02-14 11:15:00,243.11,243.43,243.08,243.29,8799.0,233.0681,233.3749,233.0394,233.2407,8799.0
2023-02-14 11:20:00,243.18,243.25,243.06,243.07,4739.0,233.1352,233.2023,233.0202,233.0298,4739.0
2023-02-14 11:25:00,243.13,243.23,242.33,242.34,10125.0,233.0873,233.1832,232.3203,232.3299,10125.0
2023-02-14 11:30:00,242.31,242.32,241.73,241.81,15530.0,232.3012,232.3107,231.7451,231.8218,15530.0
2023-02-14 11:35:00,241.77,242.23,241.77,242.03,5847.0,231.7835,232.2245,231.7835,232.0327,5847.0
2023-02-14 11:40:00,241.9,242.03,241.7,241.91,14411.0,231.9081,232.0327,231.7164,231.9177,14411.0
2023-02-14 11:45:00,241.81,242.75,241.76,242.68,23575.0,231.8218,232.723,231.7739,232.6559,23575.0
2023-02-14 11:50:00,242.69,242.84,242.0,242.11,4452.0,232.6655,232.8093,232.004,232.1094,4452.0
2023-02-14 11:55:00,242.14,242.25,242.01,242.21,5601.0,232.1382,232.2436,232.0135,232.2053,5601.0
2023-02-14 12:00:00,242.21,242.4,242.09,242.13,7407.0,232.2053,232.3874,232.0902,232.1286,7407.0
2023-02-14 12:05:00,242.13,242.36,242.0,242.34,5798.0,232.1286,232.3491,232.004,232.3299,5798.0
2023-02-14 12:10:00,242.3,242.48,242.13,242.37,10468.0,232.2916,232.4641,232.1286,232.3587,10468.0
2023-02-14 12:15:00,242.48,242.48,242.16,242.22,3929.0,232.4641,232.4641,232.1574,232.2149,3929.0
2023-02-14 12:20:00,242.22,242.45,242.08,242.19,7950.0,232.2149,232.4354,232.0807,232.1861,7950.0
2023-02-14 12:25:00,242.16,242.65,242.15,242.31,8854.0,232.1574,232.6271,232.1478,232.3012,8854.0
2023-02-14 12:30:00,242.3,242.44,242.28,242.34,5909.0,232.2916,232.4258,232.2724,232.3299,5909.0
2023-02-14 12:35:00,242.34,242.37,242.27,242.31,4318.0,232.3299,232.3587,232.2628,232.3012,4318.0
2023-02-14 12:40:00,242.29,242.49,242.24,242.25,7631.0,232.282,232.4737,232.234,232.2436,7631.0
2023-02-14 12:45:00,242.19,242.71,242.19,242.63,10193.0,232.1861,232.6846,232.1861,232.6079,10193.0
2023-02-14 12:50:00,242.63,243.1,242.58,243.07,13617.0,232.6079,233.0585,232.56,233.0298,13617.0
2023-02-14 12:55:00,243.02,243.32,242.94,242.94,8273.0,232.9818,233.2694,232.9051,232.9051,8273.0
2023-02-14 13:00:00,242.96,243.68,242.91,243.43,8667.0,232.9243,233.6146,232.8764,233.3749,8667.0
2023-02-14 13:05:00,243.51,243.57,243.13,243.13,9958.0,233.4516,233.5091,233.0873,233.0873,9958.0
2023-02-14 13:10:00,243.17,243.33,242.99,243.33,8341.0,233.1256,233.279,232.9531,233.279,8341.0
2023-02-14 13:15:00,243.27,243.66,243.16,243.29,12780.0,233.2215,233.5954,233.116,233.2407,12780.0
2023-02-14 13:20:00,243.42,243.45,243.14,243.18,13638.0,233.3653,233.3941,233.0969,233.1352,13638.0
2023-02-14 13:25:00,243.18,243.7,243.15,243.55,10325.0,233.1352,233.6337,233.1065,233.4899,10325.0
2023-02-14 13:30:00,243.62,243.83,243.46,243.71,10375.0,233.557,233.7584,233.4037,233.6433,10375.0
2023-02-14 13:35:00,243.73,243.82,243.39,243.48,10536.0,233.6625,233.7488,233.3365,233.4228,10536.0
2023-02-14 13:40:00,243.56,243.71,243.45,243.49,11313.0,233.4995,233.6433,233.3941,233.4324,11313.0
2023-02-14 13:45:00,243.63,243.9,243.51,243.72,8158.0,233.5666,233.8255,233.4516,233.6529,8158.0
2023-02-14 13:50:00,243.73,243.73,243.51,243.65,7491.0,233.6625,233.6625,233.4516,233.5858,7491.0
2023-02-14 13:55:00,243.65,244.06,243.62,243.94,17443.0,233.5858,233.9789,233.557,233.8638,17443.0
2023-02-14 14:00:00,243.85,243.97,243.68,243.88,8015.0,233.7775,233.8926,233.6146,233.8063,8015.0
2023-02-14 14:05:00,243.88,243.91,243.41,243.43,10601.0,233.8063,233.8351,233.3557,233.3749,10601.0
2023-02-14 14:10:00,243.5,243.6,243.27,243.43,9023.0,233.442,233.5379,233.2215,233.3749,9023.0
2023-02-14 14:15:00,243.45,244.13,243.4,243.98,18550.0,233.3941,234.046,233.3461,233.9022,18550.0
2023-02-14 14:20:00,244.01,244.01,243.67,243.91,6805.0,233.9309,233.9309,233.605,233.8351,6805.0
2023-02-14 14:25:00,243.78,243.84,243.47,243.47,6306.0,233.7104,233.768,233.4132,233.4132,6306.0
2023-02-14 14:30:00,243.48,244.18,243.48,244.18,10537.0,233.4228,234.0939,233.4228,234.0939,10537.0
2023-02-14 14:35:00,244.29,244.33,243.97,243.97,4421.0,234.1994,234.2377,233.8926,233.8926,4421.0
2023-02-14 14:40:00,243.99,244.04,243.66,243.66,5899.0,233.9118,233.9597,233.5954,233.5954,5899.0
2023-02-14 14:45:00,243.67,243.84,243.65,243.68,5735.0,233.605,233.768,233.5858,233.6146,5735.0
2023-02-14 14:50:00,243.67,243.91,243.6,243.8,11361.0,233.605,233.8351,233.5379,233.7296,11361.0
2023-02-14 14:55:00,243.8,243.8,243.41,243.44,9139.0,233.7296,233.7296,233.3557,233.3845,9139.0
2023-02-14 15:00:00,243.56,243.71,243.28,243.45,8582.0,233.4995,233.6433,233.2311,233.3941,8582.0
2023-02-14 15:05:00,243.36,243.36,243.04,243.1,6503.0,233.3078,233.3078,233.001,233.0585,6503.0
2023-02-14 15:10:00,243.05,243.47,242.97,243.42,10934.0,233.0106,233.4132,232.9339,233.3653,10934.0
2023-02-14 15:15:00,243.4,243.42,243.07,243.23,10551.0,233.3461,233.3653,233.0298,233.1832,10551.0
2023-02-14 15:20:00,243.26,243.4,243.06,243.32,14555.0,233.2119,233.3461,233.0202,233.2694,14555.0
2023-02-14 15:25:00,243.29,243.77,243.19,243.77,25774.0,233.2407,233.7008,233.1448,233.7008,25774.0
2023-02-14 15:30:00,243.68,243.77,243.13,243.29,20366.0,233.6146,233.7008,233.0873,233.2407,20366.0
2023-02-14 15:35:00,243.36,243.44,243.07,243.35,26427.0,233.3078,233.3845,233.0298,233.2982,26427.0
2023-02-14 15:40:00,243.36,243.76,243.31,243.74,19257.0,233.3078,233.6913,233.2599,233.6721,19257.0
2023-02-14 15:45:00,243.67,243.91,243.54,243.62,38064.0,233.605,233.8351,233.4803,233.557,38064.0
2023-02-14 15:50:00,243.53,243.62,243.05,243.37,49132.0,233.4708,233.557,233.0106,233.3174,49132.0
2023-02-14 15:55:00,243.41,243.53,242.71,243.38,133781.0,233.3557,233.4708,232.6846,233.327,133781.0
2023-02-15 09:30:00,242.66,242.89,241.79,242.68,17745.0,232.6367,232.8572,231.8026,232.6559,17745.0
2023-02-15 09:35:00,242.77,242.98,242.56,242.94,2059.0,232.7422,232.9435,232.5408,232.9051,2059.0
2023-02-15 09:40:00,242.46,242.5,242.29,242.29,797.0,232.445,232.4833,232.282,232.282,797.0
2023-02-15 09:45:00,242.36,242.36,241.55,241.8,2579.0,232.3491,232.3491,231.5725,231.8122,2579.0
2023-02-15 09:50:00,241.96,242.45,241.86,242.19,2711.0,231.9656,232.4354,231.8697,232.1861,2711.0
2023-02-15 09:55:00,242.54,242.68,242.22,242.23,4576.0,232.5217,232.6559,232.2149,232.2245,4576.0
2023-02-15 10:00:00,242.39,243.1,242.35,243.1,2900.0,232.3779,233.0585,232.3395,233.0585,2900.0
2023-02-15 10:05:00,243.09,243.35,242.96,243.01,4361.0,233.0489,233.2982,232.9243,232.9722,4361.0
2023-02-15 10:10:00,243.0,243.27,242.75,243.08,5117.0,232.9627,233.2215,232.723,233.0394,5117.0
2023-02-15 10:15:00,243.14,243.53,243.11,243.49,6613.0,233.0969,233.4708,233.0681,233.4324,6613.0
2023-02-15 10:20:00,243.46,243.55,242.93,242.93,12162.0,233.4037,233.4899,232.8955,232.8955,12162.0
2023-02-15 10:25:00,243.04,243.04,242.96,242.96,500.0,233.001,233.001,232.9243,232.9243,500.0
2023-02-15 10:30:00,243.07,243.35,242.97,243.34,3303.0,233.0298,233.2982,232.9339,233.2886,3303.0
2023-02-15 10:35:00,243.33,243.34,243.13,243.23,1700.0,233.279,233.2886,233.0873,233.1832,1700.0
2023-02-15 10:40:00,243.2,243.2,242.85,242.86,3220.0,233.1544,233.1544,232.8189,232.8284,3220.0
2023-02-15 10:45:00,242.92,243.14,242.92,243.14,1087.0,232.886,233.0969,232.886,233.0969,1087.0
2023-02-15 10:50:00,243.12,243.13,243.01,243.11,1530.0,233.0777,233.0873,232.9722,233.0681,1530.0
2023-02-15 10:55:00,243.04,243.11,242.92,242.98,2798.0,233.001,233.0681,232.886,232.9435,2798.0
2023-02-15 11:00:00,243.02,243.37,242.97,243.37,1502.0,232.9818,233.3174,232.9339,233.3174,1502.0
2023-02-15 11:05:00,243.45,243.53,243.3,243.52,3909.0,233.3941,233.4708,233.2503,233.4612,3909.0
2023-02-15 11:10:00,243.54,243.55,243.32,243.32,3155.0,233.4803,233.4899,233.2694,233.2694,3155.0
2023-02-15 11:15:00,243.28,243.32,243.28,243.3,923.0,233.2311,233.2694,233.2311,233.2503,923.0
2023-02-15 11:20:00,243.26,243.43,243.26,243.41,4565.0,233.2119,233.3749,233.2119,233.3557,4565.0
2023-02-15 11:25:00,243.41,243.52,243.31,243.51,1191.0,233.3557,233.4612,233.2599,233.4516,1191.0
2023-02-15 11:30:00,243.43,243.44,243.07,243.16,4488.0,233.3749,233.3845,233.0298,233.116,4488.0
2023-02-15 11:35:00,243.21,243.34,243.15,243.34,10326.0,233.164,233.2886,233.1065,233.2886,10326.0
2023-02-15 11:40:00,243.4,243.49,243.2,243.21,2562.0,233.3461,233.4324,233.1544,233.164,2562.0
2023-02-15 11:45:00,243.19,243.37,243.19,243.2,803.0,233.1448,233.3174,233.1448,233.1544,803.0
2023-02-15 11:50:00,243.28,243.35,243.25,243.25,1325.0,233.2311,233.2982,233.2023,233.2023,1325.0
2023-02-15 11:55:00,243.25,243.3,243.18,243.19,1109.0,233.2023,233.2503,233.1352,233.1448,1109.0
2023-02-15 12:00:00,243.11,243.17,243.05,243.05,1906.0,233.0681,233.1256,233.0106,233.0106,1906.0
2023-02-15 12:05:00,243.06,243.08,242.86,243.0,1290.0,233.0202,233.0394,232.8284,232.9627,1290.0
2023-02-15 12:10:00,243.04,243.11,242.94,242.94,2149.0,233.001,233.0681,232.9051,232.9051,2149.0
2023-02-15 12:15:00,242.94,242.96,242.86,242.94,1800.0,232.9051,232.9243,232.8284,232.9051,1800.0
2023-02-15 12:20:00,242.98,242.98,242.84,242.91,1358.0,232.9435,232.9435,232.8093,232.8764,1358.0
2023-02-15 12:25:00,242.85,243.04,242.79,242.86,2613.0,232.8189,233.001,232.7613,232.8284,2613.0
2023-02-15 12:30:00,242.74,242.83,242.74,242.81,1323.0,232.7134,232.7997,232.7134,232.7805,1323.0
2023-02-15 12:35:00,242.81,242.96,242.62,242.96,8002.0,232.7805,232.9243,232.5984,232.9243,8002.0
2023-02-15 12:40:00,243.01,243.17,242.94,242.95,3600.0,232.9722,233.1256,232.9051,232.9147,3600.0
2023-02-15 12:45:00,242.95,243.22,242.95,243.12,1990.0,232.9147,233.1736,232.9147,233.0777,1990.0
2023-02-15 12:50:00,243.18,243.38,243.18,243.34,1301.0,233.1352,233.327,233.1352,233.2886,1301.0
2023-02-15 12:55:00,243.41,243.5,243.28,243.42,2917.0,233.3557,233.442,233.2311,233.3653,2917.0
2023-02-15 13:00:00,243.54,243.73,243.53,243.59,2768.0,233.4803,233.6625,233.4708,233.5283,2768.0
2023-02-15 13:05:00,243.59,243.6,243.37,243.4,3194.0,233.5283,233.5379,233.3174,233.3461,3194.0
2023-02-15 13:10:00,243.36,243.47,243.36,243.38,1975.0,233.3078,233.4132,233.3078,233.327,1975.0
2023-02-15 13:15:00,243.4,243.4,243.11,243.32,1921.0,233.3461,233.3461,233.0681,233.2694,1921.0
2023-02-15 13:20:00,243.33,243.47,243.29,243.43,1837.0,233.279,233.4132,233.2407,233.3749,1837.0
2023-02-15 13:25:00,243.4,243.4,243.33,243.37,518.0,233.3461,233.3461,233.279,233.3174,518.0
2023-02-15 13:30:00,243.37,243.39,243.27,243.39,775.0,233.3174,233.3365,233.2215,233.3365,775.0
2023-02-15 13:35:00,243.43,243.44,243.35,243.43,2203.0,233.3749,233.3845,233.2982,233.3749,2203.0
2023-02-15 13:40:00,243.46,243.52,243.45,243.48,2025.0,233.4037,233.4612,233.3941,233.4228,2025.0
2023-02-15 13:45:00,243.61,243.7,243.59,243.61,3364.0,233.5475,233.6337,233.5283,233.5475,3364.0
2023-02-15 13:50:00,243.53,243.66,243.51,243.63,1759.0,233.4708,233.5954,233.4516,233.5666,1759.0
2023-02-15 13:55:00,243.63,243.63,243.43,243.59,3381.0,233.5666,233.5666,233.3749,233.5283,3381.0
2023-02-15 14:00:00,243.63,243.63,243.46,243.46,2592.0,233.5666,233.5666,233.4037,233.4037,2592.0
2023-02-15 14:05:00,243.54,243.64,243.47,243.64,2679.0,233.4803,233.5762,233.4132,233.5762,2679.0
2023-02-15 14:10:00,243.53,243.54,243.48,243.49,3825.0,233.4708,233.4803,233.4228,233.4324,3825.0
2023-02-15 14:15:00,243.45,243.49,243.26,243.27,2980.0,233.3941,233.4324,233.2119,233.2215,2980.0
2023-02-15 14:20:00,243.26,243.42,243.25,243.35,3075.0,233.2119,233.3653,233.2023,233.2982,3075.0
2023-02-15 14:25:00,243.35,243.55,243.2,243.55,3377.0,233.2982,233.4899,233.1544,233.4899,3377.0
2023-02-15 14:30:00,243.58,243.73,243.55,243.65,2170.0,233.5187,233.6625,233.4899,233.5858,2170.0
2023-02-15 14:35:00,243.74,243.8,243.61,243.68,5402.0,233.6721,233.7296,233.5475,233.6146,5402.0
2023-02-15 14:40:00,243.64,243.82,243.59,243.78,4118.0,233.5762,233.7488,233.5283,233.7104,4118.0
2023-02-15 14:45:00,243.71,243.72,243.6,243.6,3067.0,233.6433,233.6529,233.5379,233.5379,3067.0
2023-02-15 14:50:00,243.62,243.7,243.36,243.45,2128.0,233.557,233.6337,233.3078,233.3941,2128.0
2023-02-15 14:55:00,243.38,243.42,243.13,243.2,1600.0,233.327,233.3653,233.0873,233.1544,1600.0
2023-02-15 15:00:00,243.25,243.33,243.18,243.33,3093.0,233.2023,233.279,233.1352,233.279,3093.0
2023-02-15 15:05:00,243.35,243.5,243.35,243.5,1516.0,233.2982,233.442,233.2982,233.442,1516.0
2023-02-15 15:10:00,243.56,243.56,243.39,243.39,4635.0,233.4995,233.4995,233.3365,233.3365,4635.0
2023-02-15 15:15:00,243.48,243.48,243.06,243.14,5522.0,233.4228,233.4228,233.0202,233.0969,5522.0
2023-02-15 15:20:00,243.16,243.23,243.13,243.21,3660.0,233.116,233.1832,233.0873,233.164,3660.0
2023-02-15 15:25:00,243.18,243.4,243.11,243.35,5851.0,233.1352,233.3461,233.0681,233.2982,5851.0
2023-02-15 15:30:00,243.35,243.39,243.26,243.32,6330.0,233.2982,233.3365,233.2119,233.2694,6330.0
2023-02-15 15:35:00,243.35,243.39,243.29,243.35,4902.0,233.2982,233.3365,233.2407,233.2982,4902.0
2023-02-15 15:40:00,243.32,243.37,243.12,243.12,6467.0,233.2694,233.3174,233.0777,233.0777,6467.0
2023-02-15 15:45:00,243.16,243.29,243.14,243.21,6953.0,233.116,233.2407,233.0969,233.164,6953.0
2023-02-15 15:50:00,243.24,243.65,243.15,243.22,17194.0,233.1927,233.5858,233.1065,233.1736,17194.0
2023-02-15 15:55:00,243.19,243.64,243.0,243.62,40969.0,233.1448,233.5762,232.9627,233.557,40969.0
2023-02-16 09:30:00,241.11,243.35,241.08,241.14,10496.0,231.1507,233.2982,231.122,231.1795,10496.0
2023-02-16 09:35:00,241.02,241.5,241.01,241.19,7357.0,231.0644,231.5246,231.0549,231.2274,7357.0
2023-02-16 09:40:00,241.01,241.14,240.29,240.67,17778.0,231.0549,231.1795,230.3646,230.7289,17778.0
2023-02-16 09:45:00,240.53,240.62,240.16,240.57,8174.0,230.5947,230.681,230.24,230.633,8174.0
2023-02-16 09:50:00,240.58,240.77,240.21,240.22,2522.0,230.6426,230.8248,230.2879,230.2975,2522.0
2023-02-16 09:55:00,240.27,240.4,240.17,240.34,12684.0,230.3454,230.4701,230.2496,230.4125,12684.0
2023-02-16 10:00:00,240.26,240.98,240.25,240.98,5919.0,230.3358,231.0261,230.3262,231.0261,5919.0
2023-02-16 10:05:00,240.92,241.18,240.88,241.11,3969.0,230.9686,231.2178,230.9302,231.1507,3969.0
2023-02-16 10:10:00,241.11,241.33,241.05,241.19,8835.0,231.1507,231.3616,231.0932,231.2274,8835.0
2023-02-16 10:15:00,241.2,241.33,241.1,241.26,8989.0,231.237,231.3616,231.1411,231.2945,8989.0
2023-02-16 10:20:00,241.26,241.37,241.02,241.09,16301.0,231.2945,231.4,231.0644,231.1315,16301.0
2023-02-16 10:25:00,241.15,241.49,241.15,241.49,9970.0,231.1891,231.515,231.1891,231.515,9970.0
2023-02-16 10:30:00,241.5,241.5,241.17,241.2,1288.0,231.5246,231.5246,231.2082,231.237,1288.0
2023-02-16 10:35:00,241.14,241.25,241.12,241.24,2646.0,231.1795,231.2849,231.1603,231.2754,2646.0
2023-02-16 10:40:00,241.2,241.57,241.13,241.48,2796.0,231.237,231.5917,231.1699,231.5054,2796.0
2023-02-16 10:45:00,241.54,241.73,241.43,241.68,3131.0,231.563,231.7451,231.4575,231.6972,3131.0
2023-02-16 10:50:00,241.9,242.02,241.8,242.02,2919.0,231.9081,232.0231,231.8122,232.0231,2919.0
2023-02-16 10:55:00,242.04,242.16,241.52,241.59,2879.0,232.0423,232.1574,231.5438,231.6109,2879.0
2023-02-16 11:00:00,241.61,241.74,241.5,241.5,1892.0,231.6301,231.7547,231.5246,231.5246,1892.0
2023-02-16 11:05:00,241.53,241.69,241.49,241.69,2523.0,231.5534,231.7068,231.515,231.7068,2523.0
2023-02-16 11:10:00,241.65,241.74,241.55,241.74,1600.0,231.6684,231.7547,231.5725,231.7547,1600.0
2023-02-16 11:15:00,241.78,241.86,241.72,241.81,3327.0,231.793,231.8697,231.7355,231.8218,3327.0
2023-02-16 11:20:00,241.83,241.99,241.82,241.99,3442.0,231.841,231.9944,231.8314,231.9944,3442.0
2023-02-16 11:25:00,242.03,242.22,242.01,242.18,1784.0,232.0327,232.2149,232.0135,232.1765,1784.0
2023-02-16 11:30:00,242.1,242.72,242.1,242.72,14564.0,232.0998,232.6942,232.0998,232.6942,14564.0
2023-02-16 11:35:00,242.79,242.96,242.61,242.64,4193.0,232.7613,232.9243,232.5888,232.6175,4193.0
2023-02-16 11:40:00,242.7,242.74,242.56,242.68,1862.0,232.675,232.7134,232.5408,232.6559,1862.0
2023-02-16 11:45:00,242.8,243.12,242.8,243.02,1217.0,232.7709,233.0777,232.7709,232.9818,1217.0
2023-02-16 11:50:00,242.92,242.99,242.76,242.86,4682.0,232.886,232.9531,232.7326,232.8284,4682.0
2023-02-16 11:55:00,242.85,243.01,242.76,242.95,2334.0,232.8189,232.9722,232.7326,232.9147,2334.0
2023-02-16 12:00:00,242.9,243.0,242.84,242.93,2024.0,232.8668,232.9627,232.8093,232.8955,2024.0
2023-02-16 12:05:00,243.0,243.08,242.93,242.98,1865.0,232.9627,233.0394,232.8955,232.9435,1865.0
2023-02-16 12:10:00,243.04,243.12,242.93,242.93,1024.0,233.001,233.0777,232.8955,232.8955,1024.0
2023-02-16 12:15:00,242.92,243.07,242.9,242.99,4434.0,232.886,233.0298,232.8668,232.9531,4434.0
2023-02-16 12:20:00,242.98,243.39,242.97,243.39,1701.0,232.9435,233.3365,232.9339,233.3365,1701.0
2023-02-16 12:25:00,243.59,243.59,243.17,243.17,1604.0,233.5283,233.5283,233.1256,233.1256,1604.0
2023-02-16 12:30:00,243.24,243.36,243.01,243.31,2266.0,233.1927,233.3078,232.9722,233.2599,2266.0
2023-02-16 12:35:00,243.34,243.41,243.27,243.33,717.0,233.2886,233.3557,233.2215,233.279,717.0
2023-02-16 12:40:00,243.39,243.46,243.24,243.46,2127.0,233.3365,233.4037,233.1927,233.4037,2127.0
2023-02-16 12:45:00,243.46,243.59,243.45,243.57,1611.0,233.4037,233.5283,233.3941,233.5091,1611.0
2023-02-16 12:50:00,243.46,243.46,243.18,243.19,1001.0,233.4037,233.4037,233.1352,233.1448,1001.0
2023-02-16 12:55:00,243.19,243.25,243.04,243.25,2881.0,233.1448,233.2023,233.001,233.2023,2881.0
2023-02-16 13:00:00,243.29,243.4,243.14,243.14,1863.0,233.2407,233.3461,233.0969,233.0969,1863.0
2023-02-16 13:05:00,243.21,243.34,243.15,243.3,1457.0,233.164,233.2886,233.1065,233.2503,1457.0
2023-02-16 13:10:00,243.35,243.42,243.32,243.33,1580.0,233.2982,233.3653,233.2694,233.279,1580.0
2023-02-16 13:15:00,243.4,243.4,243.26,243.35,2478.0,233.3461,233.3461,233.2119,233.2982,2478.0
2023-02-16 13:20:00,243.35,243.36,243.12,243.21,5938.0,233.2982,233.3078,233.0777,233.164,5938.0
2023-02-16 13:25:00,243.25,243.25,242.92,242.92,1926.0,233.2023,233.2023,232.886,232.886,1926.0
2023-02-16 13:30:00,242.99,243.25,242.91,243.25,10677.0,232.9531,233.2023,232.8764,233.2023,10677.0
2023-02-16 13:35:00,243.34,243.63,243.23,243.58,4723.0,233.2886,233.5666,233.1832,233.5187,4723.0
2023-02-16 13:40:00,243.53,243.53,243.23,243.35,2730.0,233.4708,233.4708,233.1832,233.2982,2730.0
2023-02-16 13:45:00,243.34,243.6,243.25,243.58,5549.0,233.2886,233.5379,233.2023,233.5187,5549.0
2023-02-16 13:50:00,243.55,243.62,243.49,243.52,2632.0,233.4899,233.557,233.4324,233.4612,2632.0
2023-02-16 13:55:00,243.59,243.6,243.45,243.58,3937.0,233.5283,233.5379,233.3941,233.5187,3937.0
2023-02-16 14:00:00,243.58,243.82,243.58,243.82,1400.0,233.5187,233.7488,233.5187,233.7488,1400.0
2023-02-16 14:05:00,243.81,243.93,243.71,243.89,3127.0,233.7392,233.8542,233.6433,233.8159,3127.0
2023-02-16 14:10:00,243.89,243.93,243.78,243.84,3036.0,233.8159,233.8542,233.7104,233.768,3036.0
2023-02-16 14:15:00,243.91,244.08,243.79,244.08,2166.0,233.8351,233.998,233.72,233.998,2166.0
2023-02-16 14:20:00,244.05,244.12,243.92,244.09,1937.0,233.9693,234.0364,233.8447,234.0076,1937.0
2023-02-16 14:25:00,244.17,244.24,244.04,244.13,2991.0,234.0843,234.1514,233.9597,234.046,2991.0
2023-02-16 14:30:00,244.14,244.16,244.09,244.14,1380.0,234.0556,234.0747,234.0076,234.0556,1380.0
2023-02-16 14:35:00,244.16,244.25,244.07,244.08,3286.0,234.0747,234.161,233.9885,233.998,3286.0
2023-02-16 14:40:00,244.01,244.01,243.81,243.82,1051.0,233.9309,233.9309,233.7392,233.7488,1051.0
2023-02-16 14:45:00,243.9,244.01,243.9,243.91,3427.0,233.8255,233.9309,233.8255,233.8351,3427.0
2023-02-16 14:50:00,243.86,243.86,243.68,243.7,1240.0,233.7871,233.7871,233.6146,233.6337,1240.0
2023-02-16 14:55:00,243.65,243.67,243.54,243.63,5787.0,233.5858,233.605,233.4803,233.5666,5787.0
2023-02-16 15:00:00,243.62,243.62,243.47,243.47,1050.0,233.557,233.557,233.4132,233.4132,1050.0
2023-02-16 15:05:00,243.4,243.41,243.03,243.22,3251.0,233.3461,233.3557,232.9914,233.1736,3251.0
2023-02-16 15:10:00,243.28,243.3,243.13,243.14,2680.0,233.2311,233.2503,233.0873,233.0969,2680.0
2023-02-16 15:15:00,242.97,243.02,242.74,242.8,4015.0,232.9339,232.9818,232.7134,232.7709,4015.0
2023-02-16 15:20:00,242.79,242.94,242.71,242.91,5714.0,232.7613,232.9051,232.6846,232.8764,5714.0
2023-02-16 15:25:00,242.88,242.91,242.66,242.71,7364.0,232.8476,232.8764,232.6367,232.6846,7364.0
2023-02-16 15:30:00,242.7,242.7,242.48,242.55,5844.0,232.675,232.675,232.4641,232.5312,5844.0
2023-02-16 15:35:00,242.56,242.95,242.52,242.9,9448.0,232.5408,232.9147,232.5025,232.8668,9448.0
2023-02-16 15:40:00,242.87,242.89,242.58,242.85,7486.0,232.838,232.8572,232.56,232.8189,7486.0
2023-02-16 15:45:00,242.85,242.85,242.24,242.28,9303.0,232.8189,232.8189,232.234,232.2724,9303.0
2023-02-16 15:50:00,242.31,242.39,242.0,242.17,21819.0,232.3012,232.3779,232.004,232.1669,21819.0
2023-02-16 15:55:00,242.21,242.3,241.85,242.04,61704.0,232.2053,232.2916,231.8602,232.0423,61704.0
2023-02-17 09:30:00,241.9,242.33,240.97,242.33,40924.0,231.9081,232.3203,231.0165,232.3203,40924.0
2023-02-17 09:35:00,242.32,242.7,242.32,242.66,640.0,232.3107,232.675,232.3107,232.6367,640.0
2023-02-17 09:40:00,242.66,242.86,242.37,242.86,1050.0,232.6367,232.8284,232.3587,232.8284,1050.0
2023-02-17 09:45:00,242.71,242.8,242.59,242.67,2598.0,232.6846,232.7709,232.5696,232.6463,2598.0
2023-02-17 09:50:00,242.66,242.93,242.65,242.68,4340.0,232.6367,232.8955,232.6271,232.6559,4340.0
2023-02-17 09:55:00,242.68,242.79,242.5,242.56,1147.0,232.6559,232.7613,232.4833,232.5408,1147.0
2023-02-17 10:00:00,242.48,242.77,242.39,242.76,1314.0,232.4641,232.7422,232.3779,232.7326,1314.0
2023-02-17 10:05:00,242.8,243.8,242.8,242.87,11602.0,232.7709,233.7296,232.7709,232.838,11602.0
2023-02-17 10:10:00,242.78,242.98,242.77,242.9,2274.0,232.7517,232.9435,232.7422,232.8668,2274.0
2023-02-17 10:15:00,243.05,243.11,242.84,243.11,6380.0,233.0106,233.0681,232.8093,233.0681,6380.0
2023-02-17 10:20:00,243.06,243.28,243.01,243.17,3921.0,233.0202,233.2311,232.9722,233.1256,3921.0
2023-02-17 10:25:00,243.2,243.2,242.95,242.96,1733.0,233.1544,233.1544,232.9147,232.9243,1733.0
2023-02-17 10:30:00,243.14,243.33,242.96,243.21,1886.0,233.0969,233.279,232.9243,233.164,1886.0
2023-02-17 10:35:00,243.22,243.26,243.11,243.19,1120.0,233.1736,233.2119,233.0681,233.1448,1120.0
2023-02-17 10:40:00,243.18,243.18,242.5,242.52,3242.0,233.1352,233.1352,232.4833,232.5025,3242.0
2023-02-17 10:45:00,242.56,242.68,242.31,242.31,1365.0,232.5408,232.6559,232.3012,232.3012,1365.0
2023-02-17 10:50:00,242.44,242.46,242.19,242.26,1262.0,232.4258,232.445,232.1861,232.2532,1262.0
2023-02-17 10:55:00,242.17,242.26,242.06,242.14,2110.0,232.1669,232.2532,232.0615,232.1382,2110.0
2023-02-17 11:00:00,242.07,242.32,242.07,242.32,4064.0,232.0711,232.3107,232.0711,232.3107,4064.0
2023-02-17 11:05:00,242.41,242.61,242.41,242.5,1423.0,232.397,232.5888,232.397,232.4833,1423.0
2023-02-17 11:10:00,242.5,242.63,242.39,242.39,1184.0,232.4833,232.6079,232.3779,232.3779,1184.0
2023-02-17 11:15:00,242.36,242.75,242.36,242.69,10408.0,232.3491,232.723,232.3491,232.6655,10408.0
2023-02-17 11:20:00,242.67,242.69,242.44,242.48,1186.0,232.6463,232.6655,232.4258,232.4641,1186.0
2023-02-17 11:25:00,242.41,242.91,242.41,242.91,2441.0,232.397,232.8764,232.397,232.8764,2441.0
2023-02-17 11:30:00,242.75,243.01,242.75,242.88,1961.0,232.723,232.9722,232.723,232.8476,1961.0
2023-02-17 11:35:00,242.95,242.99,242.85,242.85,596.0,232.9147,232.9531,232.8189,232.8189,596.0
2023-02-17 11:40:00,243.02,243.3,243.02,243.3,1561.0,232.9818,233.2503,232.9818,233.2503,1561.0
2023-02-17 11:45:00,243.27,243.46,243.26,243.39,3661.0,233.2215,233.4037,233.2119,233.3365,3661.0
2023-02-17 11:50:00,243.39,243.53,243.23,243.31,8373.0,233.3365,233.4708,233.1832,233.2599,8373.0
2023-02-17 11:55:00,243.22,243.44,243.09,243.44,13933.0,233.1736,233.3845,233.0489,233.3845,13933.0
2023-02-17 12:00:00,243.47,243.97,243.46,243.96,4981.0,233.4132,233.8926,233.4037,233.883,4981.0
2023-02-17 12:05:00,244.0,244.18,243.92,244.13,6746.0,233.9213,234.0939,233.8447,234.046,6746.0
2023-02-17 12:10:00,244.13,244.16,243.98,244.03,8569.0,234.046,234.0747,233.9022,233.9501,8569.0
2023-02-17 12:15:00,244.02,244.11,243.9,243.98,6426.0,233.9405,234.0268,233.8255,233.9022,6426.0
2023-02-17 12:20:00,243.87,244.13,243.85,244.12,5299.0,233.7967,234.046,233.7775,234.0364,5299.0
2023-02-17 12:25:00,244.11,244.18,244.04,244.14,2620.0,234.0268,234.0939,233.9597,234.0556,2620.0
2023-02-17 12:30:00,244.13,244.13,244.02,244.07,6654.0,234.046,234.046,233.9405,233.9885,6654.0
2023-02-17 12:35:00,244.07,244.25,244.07,244.17,8935.0,233.9885,234.161,233.9885,234.0843,8935.0
2023-02-17 12:40:00,244.18,244.2,243.91,243.91,8343.0,234.0939,234.1131,233.8351,233.8351,8343.0
2023-02-17 12:45:00,243.93,244.01,243.52,243.6,2905.0,233.8542,233.9309,233.4612,233.5379,2905.0
2023-02-17 12:50:00,243.53,243.65,242.76,242.76,13890.0,233.4708,233.5858,232.7326,232.7326,13890.0
2023-02-17 12:55:00,242.96,242.99,242.96,242.99,375.0,232.9243,232.9531,232.9243,232.9531,375.0
2023-02-17 13:00:00,243.03,243.05,242.96,243.05,700.0,232.9914,233.0106,232.9243,233.0106,700.0
2023-02-17 13:05:00,243.22,243.32,243.06,243.31,2470.0,233.1736,233.2694,233.0202,233.2599,2470.0
2023-02-17 13:10:00,243.33,243.34,243.16,243.17,1719.0,233.279,233.2886,233.116,233.1256,1719.0
2023-02-17 13:15:00,243.25,243.39,243.14,243.14,3468.0,233.2023,233.3365,233.0969,233.0969,3468.0
2023-02-17 13:20:00,243.12,243.2,243.09,243.09,2413.0,233.0777,233.1544,233.0489,233.0489,2413.0
2023-02-17 13:25:00,243.07,243.39,243.05,243.32,2300.0,233.0298,233.3365,233.0106,233.2694,2300.0
2023-02-17 13:30:00,243.35,243.41,243.26,243.33,3570.0,233.2982,233.3557,233.2119,233.279,3570.0
2023-02-17 13:35:00,243.35,243.43,243.23,243.23,2092.0,233.2982,233.3749,233.1832,233.1832,2092.0
2023-02-17 13:40:00,243.21,243.26,243.11,243.23,3237.0,233.164,233.2119,233.0681,233.1832,3237.0
2023-02-17 13:45:00,243.25,243.32,243.19,243.3,2286.0,233.2023,233.2694,233.1448,233.2503,2286.0
2023-02-17 13:50:00,243.29,243.29,243.11,243.14,3962.0,233.2407,233.2407,233.0681,233.0969,3962.0
2023-02-17 13:55:00,243.14,243.2,243.06,243.18,3894.0,233.0969,233.1544,233.0202,233.1352,3894.0
2023-02-17 14:00:00,243.33,243.61,243.32,243.4,3532.0,233.279,233.5475,233.2694,233.3461,3532.0
2023-02-17 14:05:00,243.41,243.42,243.41,243.42,219.0,233.3557,233.3653,233.3557,233.3653,219.0
2023-02-17 14:10:00,243.5,243.63,243.43,243.54,8736.0,233.442,233.5666,233.3749,233.4803,8736.0
2023-02-17 14:15:00,243.48,243.84,243.47,243.69,8479.0,233.4228,233.768,233.4132,233.6242,8479.0
2023-02-17 14:20:00,243.69,244.28,243.65,244.27,8087.0,233.6242,234.1898,233.5858,234.1802,8087.0
2023-02-17 14:25:00,244.28,244.34,244.11,244.12,8743.0,234.1898,234.2473,234.0268,234.0364,8743.0
2023-02-17 14:30:00,244.18,244.35,244.18,244.28,4838.0,234.0939,234.2569,234.0939,234.1898,4838.0
2023-02-17 14:35:00,244.26,244.59,244.23,244.51,6568.0,234.1706,234.487,234.1418,234.4103,6568.0
2023-02-17 14:40:00,244.51,244.51,244.27,244.46,7377.0,234.4103,234.4103,234.1802,234.3623,7377.0
2023-02-17 14:45:00,244.46,244.81,244.42,244.76,17163.0,234.3623,234.6979,234.324,234.65,17163.0
2023-02-17 14:50:00,244.76,245.0,244.76,244.86,4052.0,234.65,234.88,234.65,234.7458,4052.0
2023-02-17 14:55:00,244.94,245.1,244.84,244.89,5034.0,234.8225,234.9759,234.7267,234.7746,5034.0
2023-02-17 15:00:00,244.93,244.93,244.57,244.63,7119.0,234.8129,234.8129,234.4678,234.5253,7119.0
2023-02-17 15:05:00,244.63,244.82,244.55,244.8,5354.0,234.5253,234.7075,234.4486,234.6883,5354.0
2023-02-17 15:10:00,244.75,244.83,244.6,244.62,3310.0,234.6404,234.7171,234.4966,234.5157,3310.0
2023-02-17 15:15:00,244.68,244.71,244.46,244.54,12918.0,234.5733,234.602,234.3623,234.439,12918.0
2023-02-17 15:20:00,244.53,244.55,243.95,243.95,5211.0,234.4295,234.4486,233.8734,233.8734,5211.0
2023-02-17 15:25:00,244.13,244.16,243.91,243.91,1586.0,234.046,234.0747,233.8351,233.8351,1586.0
2023-02-17 15:30:00,243.8,244.07,243.8,244.04,4625.0,233.7296,233.9885,233.7296,233.9597,4625.0
2023-02-17 15:35:00,244.09,244.28,243.7,243.7,5097.0,234.0076,234.1898,233.6337,233.6337,5097.0
2023-02-17 15:40:00,243.68,243.84,243.6,243.6,8794.0,233.6146,233.768,233.5379,233.5379,8794.0
2023-02-17 15:45:00,243.64,243.64,243.15,243.15,7646.0,233.5762,233.5762,233.1065,233.1065,7646.0
2023-02-17 15:50:00,243.02,243.53,243.02,243.24,20386.0,232.9818,233.4708,232.9818,233.1927,20386.0
2023-02-17 15:55:00,243.26,244.54,243.22,244.52,102638.0,233.2119,234.439,233.1736,234.4199,102638.0
2023-02-21 09:30:00,242.58,242.58,241.22,241.22,15717.0,232.56,232.56,231.2562,231.2562,15717.0
2023-02-21 09:35:00,241.5,241.82,241.12,241.12,860.0,231.5246,231.8314,231.1603,231.1603,860.0
2023-02-21 09:40:00,240.84,241.2,240.84,240.98,3629.0,230.8919,231.237,230.8919,231.0261,3629.0
2023-02-21 09:45:00,240.77,241.33,240.77,241.33,39091.0,230.8248,231.3616,230.8248,231.3616,39091.0
2023-02-21 09:50:00,241.49,241.99,241.49,241.82,8425.0,231.515,231.9944,231.515,231.8314,8425.0
2023-02-21 09:55:00,241.73,242.01,241.44,242.01,4848.0,231.7451,232.0135,231.4671,232.0135,4848.0
2023-02-21 10:00:00,241.8,241.98,241.13,241.32,29235.0,231.8122,231.9848,231.1699,231.352,29235.0
2023-02-21 10:05:00,241.49,241.6,241.27,241.55,2588.0,231.515,231.6205,231.3041,231.5725,2588.0
2023-02-21 10:10:00,241.55,241.75,241.41,241.46,3471.0,231.5725,231.7643,231.4383,231.4863,3471.0
2023-02-21 10:15:00,241.35,241.8,241.25,241.74,12049.0,231.3808,231.8122,231.2849,231.7547,12049.0
2023-02-21 10:20:00,241.75,242.15,241.74,242.15,8751.0,231.7643,232.1478,231.7547,232.1478,8751.0
2023-02-21 10:25:00,242.16,242.38,241.81,241.82,8293.0,232.1574,232.3683,231.8218,231.8314,8293.0
2023-02-21 10:30:00,241.7,242.06,241.69,242.06,1734.0,231.7164,232.0615,231.7068,232.0615,1734.0
2023-02-21 10:35:00,242.12,242.18,241.48,241.48,3620.0,232.119,232.1765,231.5054,231.5054,3620.0
2023-02-21 10:40:00,241.56,241.56,241.16,241.16,5886.0,231.5821,231.5821,231.1987,231.1987,5886.0
2023-02-21 10:45:00,241.16,241.31,240.85,240.97,2869.0,231.1987,231.3425,230.9015,231.0165,2869.0
2023-02-21 10:50:00,240.95,240.95,240.72,240.72,1741.0,230.9973,230.9973,230.7768,230.7768,1741.0
2023-02-21 10:55:00,240.77,240.78,240.56,240.65,4054.0,230.8248,230.8344,230.6234,230.7097,4054.0
2023-02-21 11:00:00,240.6,240.66,240.32,240.5,2043.0,230.6618,230.7193,230.3934,230.5659,2043.0
2023-02-21 11:05:00,240.39,240.44,240.29,240.36,1902.0,230.4605,230.5084,230.3646,230.4317,1902.0
2023-02-21 11:10:00,240.44,240.54,240.22,240.48,4594.0,230.5084,230.6043,230.2975,230.5467,4594.0
2023-02-21 11:15:00,240.66,240.66,240.29,240.36,2351.0,230.7193,230.7193,230.3646,230.4317,2351.0
2023-02-21 11:20:00,240.3,240.36,240.19,240.26,1559.0,230.3742,230.4317,230.2687,230.3358,1559.0
2023-02-21 11:25:00,240.35,240.49,240.28,240.4,2534.0,230.4221,230.5563,230.355,230.4701,2534.0
2023-02-21 11:30:00,240.44,240.68,240.44,240.64,2221.0,230.5084,230.7385,230.5084,230.7001,2221.0
2023-02-21 11:35:00,240.72,240.75,240.56,240.56,1715.0,230.7768,230.8056,230.6234,230.6234,1715.0
2023-02-21 11:40:00,240.56,240.74,240.44,240.61,4919.0,230.6234,230.796,230.5084,230.6714,4919.0
2023-02-21 11:45:00,240.6,240.72,240.56,240.56,4115.0,230.6618,230.7768,230.6234,230.6234,4115.0
2023-02-21 11:50:00,240.5,240.69,240.5,240.6,3405.0,230.5659,230.7481,230.5659,230.6618,3405.0
2023-02-21 11:55:00,240.61,240.81,240.57,240.81,4139.0,230.6714,230.8631,230.633,230.8631,4139.0
2023-02-21 12:00:00,240.76,241.11,240.7,240.99,10400.0,230.8152,231.1507,230.7577,231.0357,10400.0
2023-02-21 12:05:00,240.98,241.05,240.6,240.61,4626.0,231.0261,231.0932,230.6618,230.6714,4626.0
2023-02-21 12:10:00,240.56,240.56,240.24,240.33,2864.0,230.6234,230.6234,230.3167,230.4029,2864.0
2023-02-21 12:15:00,240.33,240.4,240.24,240.35,1828.0,230.4029,230.4701,230.3167,230.4221,1828.0
2023-02-21 12:20:00,240.5,240.5,240.33,240.33,7001.0,230.5659,230.5659,230.4029,230.4029,7001.0
2023-02-21 12:25:00,240.25,240.82,240.24,240.8,22565.0,230.3262,230.8727,230.3167,230.8535,22565.0
2023-02-21 12:30:00,240.82,240.85,240.6,240.6,2396.0,230.8727,230.9015,230.6618,230.6618,2396.0
2023-02-21 12:35:00,240.73,240.78,240.5,240.61,4234.0,230.7864,230.8344,230.5659,230.6714,4234.0
2023-02-21 12:40:00,240.67,240.74,240.53,240.54,1632.0,230.7289,230.796,230.5947,230.6043,1632.0
2023-02-21 12:45:00,240.59,240.85,240.58,240.67,5751.0,230.6522,230.9015,230.6426,230.7289,5751.0
2023-02-21 12:50:00,240.65,240.83,240.65,240.79,1609.0,230.7097,230.8823,230.7097,230.8439,1609.0
2023-02-21 12:55:00,240.76,240.91,240.64,240.91,2378.0,230.8152,230.959,230.7001,230.959,2378.0
2023-02-21 13:00:00,240.77,240.78,240.5,240.5,23759.0,230.8248,230.8344,230.5659,230.5659,23759.0
2023-02-21 13:05:00,240.45,240.53,240.15,240.16,2884.0,230.518,230.5947,230.2304,230.24,2884.0
2023-02-21 13:10:00,240.16,240.59,240.14,240.51,6552.0,230.24,230.6522,230.2208,230.5755,6552.0
2023-02-21 13:15:00,240.53,240.64,240.44,240.57,11325.0,230.5947,230.7001,230.5084,230.633,11325.0
2023-02-21 13:20:00,240.5,240.5,240.24,240.28,6187.0,230.5659,230.5659,230.3167,230.355,6187.0
2023-02-21 13:25:00,240.27,240.3,240.11,240.18,5435.0,230.3454,230.3742,230.192,230.2591,5435.0
2023-02-21 13:30:00,240.22,240.4,240.12,240.18,17792.0,230.2975,230.4701,230.2016,230.2591,17792.0
2023-02-21 13:35:00,240.08,240.11,239.45,239.45,6021.0,230.1633,230.192,229.5593,229.5593,6021.0
2023-02-21 13:40:00,239.41,239.53,239.35,239.44,6083.0,229.5209,229.636,229.4634,229.5497,6083.0
2023-02-21 13:45:00,239.5,239.7,239.49,239.49,2881.0,229.6072,229.799,229.5976,229.5976,2881.0
2023-02-21 13:50:00,239.49,239.91,239.45,239.84,8589.0,229.5976,230.0003,229.5593,229.9332,8589.0
2023-02-21 13:55:00,239.84,240.19,239.82,240.09,14257.0,229.9332,230.2687,229.914,230.1729,14257.0
2023-02-21 14:00:00,239.98,239.99,239.73,239.99,4665.0,230.0674,230.077,229.8277,230.077,4665.0
2023-02-21 14:05:00,240.03,240.1,239.92,239.94,6049.0,230.1153,230.1824,230.0099,230.0291,6049.0
2023-02-21 14:10:00,239.86,239.95,239.71,239.74,4465.0,229.9524,230.0386,229.8086,229.8373,4465.0
2023-02-21 14:15:00,239.73,239.95,239.69,239.91,5071.0,229.8277,230.0386,229.7894,230.0003,5071.0
2023-02-21 14:20:00,239.9,239.97,239.82,239.85,3236.0,229.9907,230.0578,229.914,229.9428,3236.0
2023-02-21 14:25:00,239.81,240.11,239.81,240.01,4437.0,229.9044,230.192,229.9044,230.0962,4437.0
2023-02-21 14:30:00,240.02,240.31,240.0,240.3,2373.0,230.1057,230.3838,230.0866,230.3742,2373.0
2023-02-21 14:35:00,240.32,240.39,240.12,240.12,2595.0,230.3934,230.4605,230.2016,230.2016,2595.0
2023-02-21 14:40:00,240.1,240.36,239.99,240.36,5256.0,230.1824,230.4317,230.077,230.4317,5256.0
2023-02-21 14:45:00,240.53,240.68,240.45,240.51,4221.0,230.5947,230.7385,230.518,230.5755,4221.0
2023-02-21 14:50:00,240.44,240.51,240.13,240.21,29989.0,230.5084,230.5755,230.2112,230.2879,29989.0
2023-02-21 14:55:00,240.13,240.32,239.97,240.31,5036.0,230.2112,230.3934,230.0578,230.3838,5036.0
2023-02-21 15:00:00,240.31,240.32,240.11,240.31,4626.0,230.3838,230.3934,230.192,230.3838,4626.0
2023-02-21 15:05:00,240.3,240.36,240.08,240.08,4273.0,230.3742,230.4317,230.1633,230.1633,4273.0
2023-02-21 15:10:00,240.08,240.18,239.88,240.15,3849.0,230.1633,230.2591,229.9715,230.2304,3849.0
2023-02-21 15:15:00,240.12,240.12,239.83,239.91,4131.0,230.2016,230.2016,229.9236,230.0003,4131.0
2023-02-21 15:20:00,239.9,240.21,239.75,240.15,31869.0,229.9907,230.2879,229.8469,230.2304,31869.0
2023-02-21 15:25:00,240.12,240.34,240.11,240.34,6508.0,230.2016,230.4125,230.192,230.4125,6508.0
2023-02-21 15:30:00,240.37,240.63,240.34,240.53,8223.0,230.4413,230.6906,230.4125,230.5947,8223.0
2023-02-21 15:35:00,240.52,240.52,240.3,240.32,6911.0,230.5851,230.5851,230.3742,230.3934,6911.0
2023-02-21 15:40:00,240.37,240.47,240.19,240.19,7737.0,230.4413,230.5372,230.2687,230.2687,7737.0
2023-02-21 15:45:00,240.19,240.31,240.12,240.2,12793.0,230.2687,230.3838,230.2016,230.2783,12793.0
2023-02-21 15:50:00,240.27,240.27,239.89,239.99,25409.0,230.3454,230.3454,229.9811,230.077,25409.0
2023-02-21 15:55:00,239.96,240.01,239.48,239.5,83306.0,230.0482,230.0962,229.5881,229.6072,83306.0
2023-02-22 09:30:00,239.55,240.8,239.34,240.1,9583.0,229.6552,230.8535,229.4538,230.1824,9583.0
2023-02-22 09:35:00,240.22,240.42,239.89,239.9,3480.0,230.2975,230.4892,229.9811,229.9907,3480.0
2023-02-22 09:40:00,240.08,240.6,239.88,240.28,14385.0,230.1633,230.6618,229.9715,230.355,14385.0
2023-02-22 09:45:00,240.27,240.71,239.94,240.24,8166.0,230.3454,230.7672,230.0291,230.3167,8166.0
2023-02-22 09:50:00,240.26,240.32,240.13,240.19,3548.0,230.3358,230.3934,230.2112,230.2687,3548.0
2023-02-22 09:55:00,240.25,240.56,240.25,240.42,3581.0,230.3262,230.6234,230.3262,230.4892,3581.0
2023-02-22 10:00:00,240.72,240.82,240.37,240.47,2741.0,230.7768,230.8727,230.4413,230.5372,2741.0
2023-02-22 10:05:00,240.38,240.52,240.29,240.52,9272.0,230.4509,230.5851,230.3646,230.5851,9272.0
2023-02-22 10:10:00,240.51,240.55,240.27,240.38,17618.0,230.5755,230.6139,230.3454,230.4509,17618.0
2023-02-22 10:15:00,240.21,240.32,239.44,239.59,9482.0,230.2879,230.3934,229.5497,229.6935,9482.0
2023-02-22 10:20:00,239.6,240.32,239.6,240.32,7734.0,229.7031,230.3934,229.7031,230.3934,7734.0
2023-02-22 10:25:00,240.31,240.51,240.18,240.49,4382.0,230.3838,230.5755,230.2591,230.5563,4382.0
2023-02-22 10:30:00,240.41,240.52,240.17,240.2,5707.0,230.4796,230.5851,230.2496,230.2783,5707.0
2023-02-22 10:35:00,240.17,240.18,239.54,239.55,6463.0,230.2496,230.2591,229.6456,229.6552,6463.0
2023-02-22 10:40:00,239.66,239.88,239.66,239.76,2024.0,229.7606,229.9715,229.7606,229.8565,2024.0
2023-02-22 10:45:00,239.82,239.99,239.77,239.77,3788.0,229.914,230.077,229.8661,229.8661,3788.0
2023-02-22 10:50:00,239.87,240.04,239.8,239.99,3187.0,229.9619,230.1249,229.8948,230.077,3187.0
2023-02-22 10:55:00,240.01,240.03,239.88,239.94,3216.0,230.0962,230.1153,229.9715,230.0291,3216.0
2023-02-22 11:00:00,239.94,239.94,239.67,239.87,4612.0,230.0291,230.0291,229.7702,229.9619,4612.0
2023-02-22 11:05:00,239.87,240.19,239.87,240.01,2570.0,229.9619,230.2687,229.9619,230.0962,2570.0
2023-02-22 11:10:00,240.13,240.52,240.13,240.34,1829.0,230.2112,230.5851,230.2112,230.4125,1829.0
2023-02-22 11:15:00,240.4,240.55,240.29,240.41,2357.0,230.4701,230.6139,230.3646,230.4796,2357.0
2023-02-22 11:20:00,240.46,240.6,240.46,240.47,1434.0,230.5276,230.6618,230.5276,230.5372,1434.0
2023-02-22 11:25:00,240.47,240.64,240.34,240.55,3926.0,230.5372,230.7001,230.4125,230.6139,3926.0
2023-02-22 11:30:00,240.6,240.65,240.49,240.52,3061.0,230.6618,230.7097,230.5563,230.5851,3061.0
2023-02-22 11:35:00,240.58,240.67,240.4,240.4,2459.0,230.6426,230.7289,230.4701,230.4701,2459.0
2023-02-22 11:40:00,240.65,240.72,240.65,240.72,800.0,230.7097,230.7768,230.7097,230.7768,800.0
2023-02-22 11:45:00,240.79,240.82,240.64,240.68,2381.0,230.8439,230.8727,230.7001,230.7385,2381.0
2023-02-22 11:50:00,240.69,240.69,240.49,240.49,4224.0,230.7481,230.7481,230.5563,230.5563,4224.0
2023-02-22 11:55:00,240.41,240.52,240.33,240.41,1488.0,230.4796,230.5851,230.4029,230.4796,1488.0
2023-02-22 12:00:00,240.39,240.5,240.25,240.44,1689.0,230.4605,230.5659,230.3262,230.5084,1689.0
2023-02-22 12:05:00,240.51,240.71,240.48,240.55,5654.0,230.5755,230.7672,230.5467,230.6139,5654.0
2023-02-22 12:10:00,240.54,240.59,240.43,240.53,1788.0,230.6043,230.6522,230.4988,230.5947,1788.0
2023-02-22 12:15:00,240.75,240.86,240.75,240.83,1201.0,230.8056,230.911,230.8056,230.8823,1201.0
2023-02-22 12:20:00,240.96,241.08,240.95,241.06,3333.0,231.0069,231.122,230.9973,231.1028,3333.0
2023-02-22 12:25:00,241.07,241.24,240.96,240.96,2982.0,231.1124,231.2754,231.0069,231.0069,2982.0
2023-02-22 12:30:00,240.94,241.12,240.93,241.1,1661.0,230.9877,231.1603,230.9782,231.1411,1661.0
2023-02-22 12:35:00,241.05,241.05,240.5,240.58,3330.0,231.0932,231.0932,230.5659,230.6426,3330.0
2023-02-22 12:40:00,240.26,241.03,240.21,240.99,2979.0,230.3358,231.074,230.2879,231.0357,2979.0
2023-02-22 12:45:00,241.05,241.11,240.83,240.97,2868.0,231.0932,231.1507,230.8823,231.0165,2868.0
2023-02-22 12:50:00,240.84,240.84,240.71,240.74,1208.0,230.8919,230.8919,230.7672,230.796,1208.0
2023-02-22 12:55:00,240.79,240.79,240.56,240.66,2353.0,230.8439,230.8439,230.6234,230.7193,2353.0
2023-02-22 13:00:00,240.72,240.78,240.58,240.73,1433.0,230.7768,230.8344,230.6426,230.7864,1433.0
2023-02-22 13:05:00,240.85,240.97,240.85,240.97,1430.0,230.9015,231.0165,230.9015,231.0165,1430.0
2023-02-22 13:10:00,240.97,241.05,240.95,241.05,1430.0,231.0165,231.0932,230.9973,231.0932,1430.0
2023-02-22 13:15:00,241.06,241.24,241.06,241.18,3488.0,231.1028,231.2754,231.1028,231.2178,3488.0
2023-02-22 13:20:00,241.16,241.67,241.16,241.64,8912.0,231.1987,231.6876,231.1987,231.6588,8912.0
2023-02-22 13:25:00,241.65,241.96,241.65,241.71,4731.0,231.6684,231.9656,231.6684,231.7259,4731.0
2023-02-22 13:30:00,241.62,241.66,241.26,241.42,3673.0,231.6397,231.678,231.2945,231.4479,3673.0
2023-02-22 13:35:00,241.33,241.51,241.31,241.48,2276.0,231.3616,231.5342,231.3425,231.5054,2276.0
2023-02-22 13:40:00,241.43,241.45,241.11,241.2,4068.0,231.4575,231.4767,231.1507,231.237,4068.0
2023-02-22 13:45:00,241.17,241.17,240.72,240.99,8676.0,231.2082,231.2082,230.7768,231.0357,8676.0
2023-02-22 13:50:00,240.92,241.12,240.84,241.03,2560.0,230.9686,231.1603,230.8919,231.074,2560.0
2023-02-22 13:55:00,241.06,241.3,240.95,241.18,4268.0,231.1028,231.3329,230.9973,231.2178,4268.0
2023-02-22 14:00:00,241.15,241.45,240.93,241.24,5491.0,231.1891,231.4767,230.9782,231.2754,5491.0
2023-02-22 14:05:00,241.26,241.62,241.26,241.62,3700.0,231.2945,231.6397,231.2945,231.6397,3700.0
2023-02-22 14:10:00,241.75,241.78,241.29,241.52,10781.0,231.7643,231.793,231.3233,231.5438,10781.0
2023-02-22 14:15:00,241.39,241.82,241.18,241.75,3544.0,231.4192,231.8314,231.2178,231.7643,3544.0
2023-02-22 14:20:00,241.77,241.95,241.45,241.52,9078.0,231.7835,231.956,231.4767,231.5438,9078.0
2023-02-22 14:25:00,241.47,241.56,241.25,241.25,5808.0,231.4959,231.5821,231.2849,231.2849,5808.0
2023-02-22 14:30:00,241.23,241.33,240.99,241.17,5618.0,231.2658,231.3616,231.0357,231.2082,5618.0
2023-02-22 14:35:00,241.24,241.24,240.8,240.93,4955.0,231.2754,231.2754,230.8535,230.9782,4955.0
2023-02-22 14:40:00,240.83,240.86,240.49,240.77,3506.0,230.8823,230.911,230.5563,230.8248,3506.0
2023-02-22 14:45:00,240.68,240.82,240.35,240.76,2817.0,230.7385,230.8727,230.4221,230.8152,2817.0
2023-02-22 14:50:00,240.63,240.74,240.4,240.47,1137.0,230.6906,230.796,230.4701,230.5372,1137.0
2023-02-22 14:55:00,240.4,240.4,240.2,240.26,4096.0,230.4701,230.4701,230.2783,230.3358,4096.0
2023-02-22 15:00:00,240.22,240.29,240.03,240.13,5528.0,230.2975,230.3646,230.1153,230.2112,5528.0
2023-02-22 15:05:00,240.2,240.21,240.05,240.14,900.0,230.2783,230.2879,230.1345,230.2208,900.0
2023-02-22 15:10:00,240.2,240.37,240.0,240.0,6100.0,230.2783,230.4413,230.0866,230.0866,6100.0
2023-02-22 15:15:00,239.99,240.2,239.99,240.06,4899.0,230.077,230.2783,230.077,230.1441,4899.0
2023-02-22 15:20:00,240.12,240.5,240.03,240.46,5853.0,230.2016,230.5659,230.1153,230.5276,5853.0
2023-02-22 15:25:00,240.51,240.59,240.2,240.2,3878.0,230.5755,230.6522,230.2783,230.2783,3878.0
2023-02-22 15:30:00,240.11,240.25,240.05,240.06,1907.0,230.192,230.3262,230.1345,230.1441,1907.0
2023-02-22 15:35:00,240.18,240.49,239.88,240.28,11936.0,230.2591,230.5563,229.9715,230.355,11936.0
2023-02-22 15:40:00,240.3,240.3,240.01,240.03,7283.0,230.3742,230.3742,230.0962,230.1153,7283.0
2023-02-22 15:45:00,240.03,240.35,239.96,240.27,9229.0,230.1153,230.4221,230.0482,230.3454,9229.0
2023-02-22 15:50:00,240.24,240.31,239.87,240.26,15228.0,230.3167,230.3838,229.9619,230.3358,15228.0
2023-02-22 15:55:00,240.29,240.52,240.25,240.46,45022.0,230.3646,230.5851,230.3262,230.5276,45022.0
2023-02-23 09:30:00,239.41,240.7,239.4,239.79,8717.0,229.5209,230.7577,229.5114,229.8852,8717.0
2023-02-23 09:35:00,239.79,239.93,239.47,239.6,4581.0,229.8852,230.0195,229.5785,229.7031,4581.0
2023-02-23 09:40:00,239.62,239.88,239.38,239.81,4358.0,229.7223,229.9715,229.4922,229.9044,4358.0
2023-02-23 09:45:00,239.95,240.21,239.91,240.21,6773.0,230.0386,230.2879,230.0003,230.2879,6773.0
2023-02-23 09:50:00,240.38,240.63,240.23,240.47,6049.0,230.4509,230.6906,230.3071,230.5372,6049.0
2023-02-23 09:55:00,240.6,240.69,240.31,240.69,10034.0,230.6618,230.7481,230.3838,230.7481,10034.0
2023-02-23 10:00:00,240.76,240.91,240.64,240.89,4478.0,230.8152,230.959,230.7001,230.9398,4478.0
2023-02-23 10:05:00,240.89,241.13,240.75,240.75,4408.0,230.9398,231.1699,230.8056,230.8056,4408.0
2023-02-23 10:10:00,240.98,241.15,240.67,240.69,4755.0,231.0261,231.1891,230.7289,230.7481,4755.0
2023-02-23 10:15:00,240.73,241.37,240.73,241.37,7435.0,230.7864,231.4,230.7864,231.4,7435.0
2023-02-23 10:20:00,241.38,241.46,241.16,241.26,6840.0,231.4096,231.4863,231.1987,231.2945,6840.0
2023-02-23 10:25:00,241.2,241.2,240.78,240.78,2586.0,231.237,231.237,230.8344,230.8344,2586.0
2023-02-23 10:30:00,240.76,241.22,240.73,241.15,2762.0,230.8152,231.2562,230.7864,231.1891,2762.0
2023-02-23 10:35:00,241.25,241.32,241.14,241.14,2569.0,231.2849,231.352,231.1795,231.1795,2569.0
2023-02-23 10:40:00,241.13,241.24,241.1,241.24,1500.0,231.1699,231.2754,231.1411,231.2754,1500.0
2023-02-23 10:45:00,241.19,241.19,240.57,240.77,7041.0,231.2274,231.2274,230.633,230.8248,7041.0
2023-02-23 10:50:00,240.76,240.95,240.75,240.78,5745.0,230.8152,230.9973,230.8056,230.8344,5745.0
2023-02-23 10:55:00,240.81,240.93,240.73,240.79,7781.0,230.8631,230.9782,230.7864,230.8439,7781.0
2023-02-23 11:00:00,240.85,241.01,240.78,240.98,12193.0,230.9015,231.0549,230.8344,231.0261,12193.0
2023-02-23 11:05:00,241.05,241.05,240.16,240.21,4917.0,231.0932,231.0932,230.24,230.2879,4917.0
2023-02-23 11:10:00,240.27,240.27,240.17,240.25,632.0,230.3454,230.3454,230.2496,230.3262,632.0
2023-02-23 11:15:00,240.19,240.26,240.14,240.22,4059.0,230.2687,230.3358,230.2208,230.2975,4059.0
2023-02-23 11:20:00,240.16,240.16,239.87,240.0,7525.0,230.24,230.24,229.9619,230.0866,7525.0
2023-02-23 11:25:00,240.03,240.07,239.88,240.02,3074.0,230.1153,230.1537,229.9715,230.1057,3074.0
2023-02-23 11:30:00,239.9,240.08,239.86,239.93,3416.0,229.9907,230.1633,229.9524,230.0195,3416.0
2023-02-23 11:35:00,239.99,239.99,239.52,239.53,7582.0,230.077,230.077,229.6264,229.636,7582.0
2023-02-23 11:40:00,239.55,239.55,239.19,239.3,3443.0,229.6552,229.6552,229.31,229.4155,3443.0
2023-02-23 11:45:00,239.37,239.43,239.31,239.34,3181.0,229.4826,229.5401,229.4251,229.4538,3181.0
2023-02-23 11:50:00,239.33,239.56,239.17,239.18,12715.0,229.4442,229.6647,229.2909,229.3004,12715.0
2023-02-23 11:55:00,239.12,239.18,238.76,238.93,2501.0,229.2429,229.3004,228.8978,229.0608,2501.0
2023-02-23 12:00:00,238.85,238.96,238.85,238.93,1508.0,228.9841,229.0895,228.9841,229.0608,1508.0
2023-02-23 12:05:00,238.89,238.91,238.76,238.76,1949.0,229.0224,229.0416,228.8978,228.8978,1949.0
2023-02-23 12:10:00,238.67,238.94,238.65,238.94,2137.0,228.8115,229.0704,228.7923,229.0704,2137.0
2023-02-23 12:15:00,238.95,239.19,238.95,238.97,2681.0,229.0799,229.31,229.0799,229.0991,2681.0
2023-02-23 12:20:00,238.93,238.93,238.63,238.85,3185.0,229.0608,229.0608,228.7732,228.9841,3185.0
2023-02-23 12:25:00,238.83,238.93,238.77,238.93,1781.0,228.9649,229.0608,228.9074,229.0608,1781.0
2023-02-23 12:30:00,238.9,239.35,238.83,239.32,4669.0,229.032,229.4634,228.9649,229.4347,4669.0
2023-02-23 12:35:00,239.33,239.73,239.32,239.73,4892.0,229.4442,229.8277,229.4347,229.8277,4892.0
2023-02-23 12:40:00,239.68,239.97,239.65,239.89,6049.0,229.7798,230.0578,229.751,229.9811,6049.0
2023-02-23 12:45:00,239.89,239.89,239.54,239.59,3064.0,229.9811,229.9811,229.6456,229.6935,3064.0
2023-02-23 12:50:00,239.64,239.76,239.6,239.64,3952.0,229.7414,229.8565,229.7031,229.7414,3952.0
2023-02-23 12:55:00,239.64,239.89,239.64,239.88,4286.0,229.7414,229.9811,229.7414,229.9715,4286.0
2023-02-23 13:00:00,239.72,240.04,239.59,239.87,8988.0,229.8181,230.1249,229.6935,229.9619,8988.0
2023-02-23 13:05:00,239.9,239.9,239.75,239.81,2142.0,229.9907,229.9907,229.8469,229.9044,2142.0
2023-02-23 13:10:00,239.61,239.75,239.57,239.59,2311.0,229.7127,229.8469,229.6743,229.6935,2311.0
2023-02-23 13:15:00,239.53,239.67,239.48,239.58,2043.0,229.636,229.7702,229.5881,229.6839,2043.0
2023-02-23 13:20:00,239.6,239.62,239.41,239.45,2552.0,229.7031,229.7223,229.5209,229.5593,2552.0
2023-02-23 13:25:00,239.48,239.48,238.84,238.84,6654.0,229.5881,229.5881,228.9745,228.9745,6654.0
2023-02-23 13:30:00,238.78,238.97,238.6,238.97,2522.0,228.917,229.0991,228.7444,229.0991,2522.0
2023-02-23 13:35:00,238.92,238.95,238.88,238.89,1807.0,229.0512,229.0799,229.0128,229.0224,1807.0
2023-02-23 13:40:00,238.92,238.99,238.6,238.64,3520.0,229.0512,229.1183,228.7444,228.7827,3520.0
2023-02-23 13:45:00,238.66,238.76,238.59,238.76,1148.0,228.8019,228.8978,228.7348,228.8978,1148.0
2023-02-23 13:50:00,238.81,238.98,238.81,238.9,4461.0,228.9457,229.1087,228.9457,229.032,4461.0
2023-02-23 13:55:00,238.91,238.91,238.64,238.67,1940.0,229.0416,229.0416,228.7827,228.8115,1940.0
2023-02-23 14:00:00,238.71,238.78,238.62,238.64,2935.0,228.8499,228.917,228.7636,228.7827,2935.0
2023-02-23 14:05:00,238.65,238.83,238.65,238.79,2495.0,228.7923,228.9649,228.7923,228.9266,2495.0
2023-02-23 14:10:00,238.72,238.86,238.68,238.77,9080.0,228.8594,228.9937,228.8211,228.9074,9080.0
2023-02-23 14:15:00,238.87,239.32,238.87,239.31,3396.0,229.0032,229.4347,229.0032,229.4251,3396.0
2023-02-23 14:20:00,239.33,239.58,239.33,239.52,4029.0,229.4442,229.6839,229.4442,229.6264,4029.0
2023-02-23 14:25:00,239.53,239.53,239.38,239.38,2060.0,229.636,229.636,229.4922,229.4922,2060.0
2023-02-23 14:30:00,239.37,239.57,239.32,239.5,3057.0,229.4826,229.6743,229.4347,229.6072,3057.0
2023-02-23 14:35:00,239.53,240.15,239.53,239.93,13991.0,229.636,230.2304,229.636,230.0195,13991.0
2023-02-23 14:40:00,239.91,239.91,239.61,239.62,2745.0,230.0003,230.0003,229.7127,229.7223,2745.0
2023-02-23 14:45:00,239.65,239.65,239.31,239.43,4602.0,229.751,229.751,229.4251,229.5401,4602.0
2023-02-23 14:50:00,239.37,239.53,239.22,239.46,6493.0,229.4826,229.636,229.3388,229.5689,6493.0
2023-02-23 14:55:00,239.52,239.56,239.4,239.46,7348.0,229.6264,229.6647,229.5114,229.5689,7348.0
2023-02-23 15:00:00,239.53,239.85,239.53,239.85,2991.0,229.636,229.9428,229.636,229.9428,2991.0
2023-02-23 15:05:00,239.89,239.99,239.71,239.72,2004.0,229.9811,230.077,229.8086,229.8181,2004.0
2023-02-23 15:10:00,239.67,239.9,239.67,239.75,3957.0,229.7702,229.9907,229.7702,229.8469,3957.0
2023-02-23 15:15:00,239.78,239.84,239.63,239.63,3221.0,229.8757,229.9332,229.7319,229.7319,3221.0
2023-02-23 15:20:00,239.63,239.81,239.57,239.76,2553.0,229.7319,229.9044,229.6743,229.8565,2553.0
2023-02-23 15:25:00,239.77,239.96,239.75,239.96,3502.0,229.8661,230.0482,229.8469,230.0482,3502.0
2023-02-23 15:30:00,239.98,240.09,239.83,239.93,5019.0,230.0674,230.1729,229.9236,230.0195,5019.0
2023-02-23 15:35:00,239.94,239.98,239.8,239.85,7952.0,230.0291,230.0674,229.8948,229.9428,7952.0
2023-02-23 15:40:00,239.79,239.87,239.72,239.84,7356.0,229.8852,229.9619,229.8181,229.9332,7356.0
2023-02-23 15:45:00,239.83,239.96,239.57,239.88,12119.0,229.9236,230.0482,229.6743,229.9715,12119.0
2023-02-23 15:50:00,239.87,239.88,239.48,239.59,20709.0,229.9619,229.9715,229.5881,229.6935,20709.0
2023-02-23 15:55:00,239.49,239.89,239.4,239.77,31942.0,229.5976,229.9811,229.5114,229.8661,31942.0
2023-02-24 09:30:00,237.04,237.66,236.74,237.11,22020.0,227.2488,227.8432,226.9612,227.3159,22020.0
2023-02-24 09:35:00,237.63,237.63,236.79,236.97,1921.0,227.8145,227.8145,227.0092,227.1817,1921.0
2023-02-24 09:40:00,236.98,237.0,236.29,236.29,2222.0,227.1913,227.2105,226.5298,226.5298,2222.0
2023-02-24 09:45:00,236.0,236.17,235.79,235.98,4781.0,226.2518,226.4148,226.0505,226.2326,4781.0
2023-02-24 09:50:00,235.82,235.82,235.2,235.37,4413.0,226.0792,226.0792,225.4848,225.6478,4413.0
2023-02-24 09:55:00,235.37,236.29,235.32,236.29,5250.0,225.6478,226.5298,225.5999,226.5298,5250.0
2023-02-24 10:00:00,235.76,236.13,235.46,236.13,7541.0,226.0217,226.3764,225.7341,226.3764,7541.0
2023-02-24 10:05:00,236.08,236.4,235.98,236.16,2841.0,226.3285,226.6353,226.2326,226.4052,2841.0
2023-02-24 10:10:00,235.99,236.27,235.82,236.21,6166.0,226.2422,226.5106,226.0792,226.4531,6166.0
2023-02-24 10:15:00,236.04,236.04,235.68,235.76,16429.0,226.2901,226.2901,225.945,226.0217,16429.0
2023-02-24 10:20:00,235.76,236.0,235.42,235.42,16131.0,226.0217,226.2518,225.6958,225.6958,16131.0
2023-02-24 10:25:00,235.51,235.57,235.22,235.29,7028.0,225.782,225.8396,225.504,225.5711,7028.0
2023-02-24 10:30:00,235.27,235.81,235.27,235.47,4475.0,225.5519,226.0696,225.5519,225.7437,4475.0
2023-02-24 10:35:00,235.61,235.95,235.59,235.72,3333.0,225.8779,226.2039,225.8587,225.9834,3333.0
2023-02-24 10:40:00,235.63,235.87,235.52,235.86,3218.0,225.8971,226.1272,225.7916,226.1176,3218.0
2023-02-24 10:45:00,235.87,236.08,235.75,235.75,2381.0,226.1272,226.3285,226.0121,226.0121,2381.0
2023-02-24 10:50:00,235.78,235.78,235.53,235.55,3581.0,226.0409,226.0409,225.8012,225.8204,3581.0
2023-02-24 10:55:00,235.49,235.76,235.49,235.76,4097.0,225.7629,226.0217,225.7629,226.0217,4097.0
2023-02-24 11:00:00,235.88,236.12,235.81,235.95,1505.0,226.1368,226.3668,226.0696,226.2039,1505.0
2023-02-24 11:05:00,236.07,236.28,236.0,236.12,1539.0,226.3189,226.5202,226.2518,226.3668,1539.0
2023-02-24 11:10:00,236.1,236.27,236.05,236.16,1356.0,226.3477,226.5106,226.2997,226.4052,1356.0
2023-02-24 11:15:00,236.03,236.1,235.87,236.09,2149.0,226.2806,226.3477,226.1272,226.3381,2149.0
2023-02-24 11:20:00,235.96,236.07,235.82,236.0,1923.0,226.2134,226.3189,226.0792,226.2518,1923.0
2023-02-24 11:25:00,235.95,236.18,235.95,236.11,3209.0,226.2039,226.4244,226.2039,226.3573,3209.0
2023-02-24 11:30:00,236.15,236.37,235.94,236.37,4302.0,226.3956,226.6065,226.1943,226.6065,4302.0
2023-02-24 11:35:00,236.31,236.36,236.08,236.11,2383.0,226.549,226.5969,226.3285,226.3573,2383.0
2023-02-24 11:40:00,236.16,236.88,236.11,236.8,2537.0,226.4052,227.0954,226.3573,227.0188,2537.0
2023-02-24 11:45:00,236.78,236.92,236.48,236.6,2688.0,226.9996,227.1338,226.712,226.827,2688.0
2023-02-24 11:50:00,236.6,236.85,236.5,236.62,2267.0,226.827,227.0667,226.7311,226.8462,2267.0
2023-02-24 11:55:00,236.62,237.0,236.6,236.88,6852.0,226.8462,227.2105,226.827,227.0954,6852.0
2023-02-24 12:00:00,236.97,236.97,236.69,236.76,4491.0,227.1817,227.1817,226.9133,226.9804,4491.0
2023-02-24 12:05:00,236.73,236.78,236.38,236.48,3713.0,226.9516,226.9996,226.6161,226.712,3713.0
2023-02-24 12:10:00,236.53,236.84,236.52,236.84,755.0,226.7599,227.0571,226.7503,227.0571,755.0
2023-02-24 12:15:00,236.81,236.81,236.54,236.65,1469.0,227.0283,227.0283,226.7695,226.8749,1469.0
2023-02-24 12:20:00,236.63,236.83,236.61,236.83,5224.0,226.8558,227.0475,226.8366,227.0475,5224.0
2023-02-24 12:25:00,236.81,236.81,236.43,236.62,4266.0,227.0283,227.0283,226.664,226.8462,4266.0
2023-02-24 12:30:00,236.57,236.57,236.37,236.49,2737.0,226.7983,226.7983,226.6065,226.7216,2737.0
2023-02-24 12:35:00,236.44,236.5,236.25,236.5,4590.0,226.6736,226.7311,226.4915,226.7311,4590.0
2023-02-24 12:40:00,236.51,237.06,236.47,237.06,7851.0,226.7407,227.268,226.7024,227.268,7851.0
2023-02-24 12:45:00,237.04,237.26,236.97,237.0,14415.0,227.2488,227.4598,227.1817,227.2105,14415.0
2023-02-24 12:50:00,237.04,237.11,236.68,236.87,9224.0,227.2488,227.3159,226.9037,227.0859,9224.0
2023-02-24 12:55:00,236.79,236.93,236.54,236.62,3246.0,227.0092,227.1434,226.7695,226.8462,3246.0
2023-02-24 13:00:00,236.56,236.74,236.45,236.74,1295.0,226.7887,226.9612,226.6832,226.9612,1295.0
2023-02-24 13:05:00,236.59,236.6,236.39,236.59,4609.0,226.8174,226.827,226.6257,226.8174,4609.0
2023-02-24 13:10:00,236.62,236.66,236.44,236.56,1300.0,226.8462,226.8845,226.6736,226.7887,1300.0
2023-02-24 13:15:00,236.57,236.78,236.53,236.78,1929.0,226.7983,226.9996,226.7599,226.9996,1929.0
2023-02-24 13:20:00,236.74,236.84,236.61,236.8,2612.0,226.9612,227.0571,226.8366,227.0188,2612.0
2023-02-24 13:25:00,236.91,237.22,236.91,237.22,3677.0,227.1242,227.4214,227.1242,227.4214,3677.0
2023-02-24 13:30:00,237.23,237.32,236.95,237.04,13391.0,227.431,227.5173,227.1626,227.2488,13391.0
2023-02-24 13:35:00,237.12,237.13,236.94,236.94,1523.0,227.3255,227.3351,227.153,227.153,1523.0
2023-02-24 13:40:00,237.08,237.2,237.03,237.12,1895.0,227.2872,227.4022,227.2393,227.3255,1895.0
2023-02-24 13:45:00,237.09,237.3,237.07,237.3,2320.0,227.2968,227.4981,227.2776,227.4981,2320.0
2023-02-24 13:50:00,237.51,237.72,237.44,237.71,1378.0,227.6994,227.9008,227.6323,227.8912,1378.0
2023-02-24 13:55:00,237.66,237.66,237.54,237.54,2042.0,227.8432,227.8432,227.7282,227.7282,2042.0
2023-02-24 14:00:00,237.58,237.68,237.45,237.63,3682.0,227.7665,227.8624,227.6419,227.8145,3682.0
2023-02-24 14:05:00,237.59,237.69,237.5,237.5,1100.0,227.7761,227.872,227.6898,227.6898,1100.0
2023-02-24 14:10:00,237.48,237.66,237.48,237.59,3982.0,227.6707,227.8432,227.6707,227.7761,3982.0
2023-02-24 14:15:00,237.67,237.71,237.56,237.63,8813.0,227.8528,227.8912,227.7474,227.8145,8813.0
2023-02-24 14:20:00,237.64,237.65,237.35,237.48,3755.0,227.8241,227.8336,227.546,227.6707,3755.0
2023-02-24 14:25:00,237.4,237.45,237.05,237.15,2801.0,227.594,227.6419,227.2584,227.3543,2801.0
2023-02-24 14:30:00,237.18,237.26,237.05,237.05,4018.0,227.3831,227.4598,227.2584,227.2584,4018.0
2023-02-24 14:35:00,237.11,237.16,237.05,237.15,1888.0,227.3159,227.3639,227.2584,227.3543,1888.0
2023-02-24 14:40:00,237.1,237.21,236.89,236.91,4013.0,227.3064,227.4118,227.105,227.1242,4013.0
2023-02-24 14:45:00,236.89,237.65,236.89,237.54,7508.0,227.105,227.8336,227.105,227.7282,7508.0
2023-02-24 14:50:00,237.55,237.9,237.55,237.7,6227.0,227.7378,228.0733,227.7378,227.8816,6227.0
2023-02-24 14:55:00,237.67,238.09,237.67,237.92,3453.0,227.8528,228.2555,227.8528,228.0925,3453.0
2023-02-24 15:00:00,237.86,238.09,237.71,237.71,2211.0,228.035,228.2555,227.8912,227.8912,2211.0
2023-02-24 15:05:00,237.59,237.86,237.59,237.69,3361.0,227.7761,228.035,227.7761,227.872,3361.0
2023-02-24 15:10:00,237.84,237.91,237.7,237.78,2549.0,228.0158,228.0829,227.8816,227.9583,2549.0
2023-02-24 15:15:00,237.74,238.01,237.74,237.91,1648.0,227.9199,228.1788,227.9199,228.0829,1648.0
2023-02-24 15:20:00,238.08,238.17,237.94,238.17,6961.0,228.2459,228.3322,228.1117,228.3322,6961.0
2023-02-24 15:25:00,238.12,238.32,238.0,238.0,5419.0,228.2842,228.476,228.1692,228.1692,5419.0
2023-02-24 15:30:00,238.02,238.02,237.56,237.56,4090.0,228.1884,228.1884,227.7474,227.7474,4090.0
2023-02-24 15:35:00,237.54,237.67,237.42,237.5,12257.0,227.7282,227.8528,227.6131,227.6898,12257.0
2023-02-24 15:40:00,237.45,237.69,237.44,237.63,7424.0,227.6419,227.872,227.6323,227.8145,7424.0
2023-02-24 15:45:00,237.57,237.59,237.33,237.45,8082.0,227.7569,227.7761,227.5269,227.6419,8082.0
2023-02-24 15:50:00,237.36,237.74,237.24,237.71,9855.0,227.5556,227.9199,227.4406,227.8912,9855.0
2023-02-24 15:55:00,237.69,238.11,237.66,237.94,33247.0,227.872,228.2746,227.8432,228.1117,33247.0
2023-02-27 09:30:00,239.38,239.59,238.9,238.91,13253.0,229.4922,229.6935,229.032,229.0416,13253.0
2023-02-27 09:35:00,238.6,238.62,238.58,238.62,300.0,228.7444,228.7636,228.7252,228.7636,300.0
2023-02-27 09:40:00,238.66,238.89,238.1,238.89,3326.0,228.8019,229.0224,228.2651,229.0224,3326.0
2023-02-27 09:45:00,238.84,239.3,238.7,238.7,1860.0,228.9745,229.4155,228.8403,228.8403,1860.0
2023-02-27 09:50:00,238.85,238.94,238.46,238.73,8106.0,228.9841,229.0704,228.6102,228.869,8106.0
2023-02-27 09:55:00,238.52,239.12,238.52,238.81,1408.0,228.6677,229.2429,228.6677,228.9457,1408.0
2023-02-27 10:00:00,238.92,239.22,238.89,238.89,3840.0,229.0512,229.3388,229.0224,229.0224,3840.0
2023-02-27 10:05:00,238.75,239.21,238.75,239.21,1207.0,228.8882,229.3292,228.8882,229.3292,1207.0
2023-02-27 10:10:00,239.2,239.38,239.01,239.33,6075.0,229.3196,229.4922,229.1375,229.4442,6075.0
2023-02-27 10:15:00,239.52,239.6,239.32,239.54,1394.0,229.6264,229.7031,229.4347,229.6456,1394.0
2023-02-27 10:20:00,239.53,239.91,239.53,239.73,5838.0,229.636,230.0003,229.636,229.8277,5838.0
2023-02-27 10:25:00,239.78,239.78,239.46,239.55,865.0,229.8757,229.8757,229.5689,229.6552,865.0
2023-02-27 10:30:00,239.56,239.57,238.96,239.05,3910.0,229.6647,229.6743,229.0895,229.1758,3910.0
2023-02-27 10:35:00,239.07,239.16,238.8,238.81,2800.0,229.195,229.2813,228.9361,228.9457,2800.0
2023-02-27 10:40:00,238.59,238.62,238.4,238.45,1013.0,228.7348,228.7636,228.5527,228.6006,1013.0
2023-02-27 10:45:00,238.44,238.44,238.18,238.29,961.0,228.591,228.591,228.3417,228.4472,961.0
2023-02-27 10:50:00,238.41,238.58,238.41,238.44,2050.0,228.5622,228.7252,228.5622,228.591,2050.0
2023-02-27 10:55:00,238.45,238.7,238.45,238.7,803.0,228.6006,228.8403,228.6006,228.8403,803.0
2023-02-27 11:00:00,238.73,238.81,238.58,238.58,1774.0,228.869,228.9457,228.7252,228.7252,1774.0
2023-02-27 11:05:00,238.49,238.51,238.37,238.51,1171.0,228.6389,228.6581,228.5239,228.6581,1171.0
2023-02-27 11:10:00,238.49,238.49,238.09,238.14,2098.0,228.6389,228.6389,228.2555,228.3034,2098.0
2023-02-27 11:15:00,237.7,237.81,237.61,237.62,1945.0,227.8816,227.987,227.7953,227.8049,1945.0
2023-02-27 11:20:00,237.57,237.74,237.41,237.51,6550.0,227.7569,227.9199,227.6036,227.6994,6550.0
2023-02-27 11:25:00,237.63,237.85,237.63,237.75,901.0,227.8145,228.0254,227.8145,227.9295,901.0
2023-02-27 11:30:00,237.79,237.79,237.46,237.55,1384.0,227.9679,227.9679,227.6515,227.7378,1384.0
2023-02-27 11:35:00,237.7,237.83,237.68,237.77,5496.0,227.8816,228.0062,227.8624,227.9487,5496.0
2023-02-27 11:40:00,237.68,237.74,237.57,237.69,1806.0,227.8624,227.9199,227.7569,227.872,1806.0
2023-02-27 11:45:00,237.6,237.6,237.47,237.48,1002.0,227.7857,227.7857,227.6611,227.6707,1002.0
2023-02-27 11:50:00,237.52,237.52,237.49,237.49,835.0,227.709,227.709,227.6803,227.6803,835.0
2023-02-27 11:55:00,237.4,237.47,237.38,237.39,1786.0,227.594,227.6611,227.5748,227.5844,1786.0
2023-02-27 12:00:00,237.46,237.48,237.18,237.29,2307.0,227.6515,227.6707,227.3831,227.4885,2307.0
2023-02-27 12:05:00,237.32,237.51,237.32,237.34,2824.0,227.5173,227.6994,227.5173,227.5364,2824.0
2023-02-27 12:10:00,237.38,237.6,237.38,237.54,2003.0,227.5748,227.7857,227.5748,227.7282,2003.0
2023-02-27 12:15:00,237.54,237.6,237.38,237.44,2686.0,227.7282,227.7857,227.5748,227.6323,2686.0
2023-02-27 12:20:00,237.39,237.39,237.22,237.32,3346.0,227.5844,227.5844,227.4214,227.5173,3346.0
2023-02-27 12:25:00,237.34,237.35,237.24,237.28,3365.0,227.5364,227.546,227.4406,227.4789,3365.0
2023-02-27 12:30:00,237.41,237.61,237.39,237.5,2684.0,227.6036,227.7953,227.5844,227.6898,2684.0
2023-02-27 12:35:00,237.48,237.49,237.39,237.4,2117.0,227.6707,227.6803,227.5844,227.594,2117.0
2023-02-27 12:40:00,237.41,237.51,237.4,237.45,798.0,227.6036,227.6994,227.594,227.6419,798.0
2023-02-27 12:45:00,237.47,237.6,237.47,237.56,1004.0,227.6611,227.7857,227.6611,227.7474,1004.0
2023-02-27 12:50:00,237.6,237.61,237.28,237.41,2940.0,227.7857,227.7953,227.4789,227.6036,2940.0
2023-02-27 12:55:00,237.39,237.61,237.39,237.56,1402.0,227.5844,227.7953,227.5844,227.7474,1402.0
2023-02-27 13:00:00,237.57,237.62,237.5,237.5,1307.0,227.7569,227.8049,227.6898,227.6898,1307.0
2023-02-27 13:05:00,237.55,237.67,237.5,237.6,2900.0,227.7378,227.8528,227.6898,227.7857,2900.0
2023-02-27 13:10:00,237.56,237.57,237.43,237.53,2156.0,227.7474,227.7569,227.6227,227.7186,2156.0
2023-02-27 13:15:00,237.65,237.81,237.65,237.75,1298.0,227.8336,227.987,227.8336,227.9295,1298.0
2023-02-27 13:20:00,237.78,237.96,237.7,237.96,4990.0,227.9583,228.1308,227.8816,228.1308,4990.0
2023-02-27 13:25:00,238.01,238.08,237.69,237.88,10948.0,228.1788,228.2459,227.872,228.0541,10948.0
2023-02-27 13:30:00,237.94,237.99,237.89,237.92,2162.0,228.1117,228.1596,228.0637,228.0925,2162.0
2023-02-27 13:35:00,238.05,238.07,237.79,237.84,2136.0,228.2171,228.2363,227.9679,228.0158,2136.0
2023-02-27 13:40:00,237.74,237.8,237.72,237.76,800.0,227.9199,227.9774,227.9008,227.9391,800.0
2023-02-27 13:45:00,237.73,237.73,237.5,237.61,2659.0,227.9103,227.9103,227.6898,227.7953,2659.0
2023-02-27 13:50:00,237.49,237.86,237.49,237.85,2857.0,227.6803,228.035,227.6803,228.0254,2857.0
2023-02-27 13:55:00,237.78,238.16,237.76,238.16,1610.0,227.9583,228.3226,227.9391,228.3226,1610.0
2023-02-27 14:00:00,238.14,238.35,238.13,238.33,2604.0,228.3034,228.5047,228.2938,228.4856,2604.0
2023-02-27 14:05:00,238.37,238.46,238.25,238.44,2819.0,228.5239,228.6102,228.4089,228.591,2819.0
2023-02-27 14:10:00,238.43,238.6,238.42,238.42,1111.0,228.5814,228.7444,228.5718,228.5718,1111.0
2023-02-27 14:15:00,238.36,238.43,238.09,238.11,5917.0,228.5143,228.5814,228.2555,228.2746,5917.0
2023-02-27 14:20:00,238.0,238.03,237.88,237.88,1557.0,228.1692,228.1979,228.0541,228.0541,1557.0
2023-02-27 14:25:00,237.93,237.93,237.69,237.69,1768.0,228.1021,228.1021,227.872,227.872,1768.0
2023-02-27 14:30:00,237.69,237.73,237.53,237.62,2473.0,227.872,227.9103,227.7186,227.8049,2473.0
2023-02-27 14:35:00,237.69,237.69,237.59,237.66,1257.0,227.872,227.872,227.7761,227.8432,1257.0
2023-02-27 14:40:00,237.63,237.63,237.27,237.3,1976.0,227.8145,227.8145,227.4693,227.4981,1976.0
2023-02-27 14:45:00,237.34,237.36,237.15,237.28,1638.0,227.5364,227.5556,227.3543,227.4789,1638.0
2023-02-27 14:50:00,237.28,237.32,237.2,237.28,2417.0,227.4789,227.5173,227.4022,227.4789,2417.0
2023-02-27 14:55:00,237.25,237.26,237.16,237.2,2970.0,227.4502,227.4598,227.3639,227.4022,2970.0
2023-02-27 15:00:00,237.17,237.23,236.84,236.97,5917.0,227.3735,227.431,227.0571,227.1817,5917.0
2023-02-27 15:05:00,237.01,237.02,236.84,236.84,7208.0,227.2201,227.2297,227.0571,227.0571,7208.0
2023-02-27 15:10:00,236.76,236.87,236.7,236.87,2954.0,226.9804,227.0859,226.9229,227.0859,2954.0
2023-02-27 15:15:00,236.81,236.81,236.55,236.63,1282.0,227.0283,227.0283,226.7791,226.8558,1282.0
2023-02-27 15:20:00,236.56,236.66,236.46,236.64,1698.0,226.7887,226.8845,226.6928,226.8654,1698.0
2023-02-27 15:25:00,236.66,236.79,236.62,236.78,2226.0,226.8845,227.0092,226.8462,226.9996,2226.0
2023-02-27 15:30:00,236.78,236.78,236.45,236.7,6341.0,226.9996,226.9996,226.6832,226.9229,6341.0
2023-02-27 15:35:00,236.67,236.67,236.28,236.47,7739.0,226.8941,226.8941,226.5202,226.7024,7739.0
2023-02-27 15:40:00,236.5,236.75,236.45,236.47,6093.0,226.7311,226.9708,226.6832,226.7024,6093.0
2023-02-27 15:45:00,236.52,236.7,236.46,236.48,5415.0,226.7503,226.9229,226.6928,226.712,5415.0
2023-02-27 15:50:00,236.52,237.07,236.52,236.88,24544.0,226.7503,227.2776,226.7503,227.0954,24544.0
2023-02-27 15:55:00,236.85,237.08,236.69,236.86,25472.0,227.0667,227.2872,226.9133,227.0763,25472.0
2023-02-28 09:30:00,236.45,236.48,235.58,235.96,15770.0,226.6832,226.712,225.8491,226.2134,15770.0
2023-02-28 09:35:00,235.99,236.26,235.89,236.14,4653.0,226.2422,226.5011,226.1463,226.386,4653.0
2023-02-28 09:40:00,236.2,236.52,236.02,236.06,7030.0,226.4435,226.7503,226.271,226.3093,7030.0
2023-02-28 09:45:00,236.0,237.09,235.99,237.09,6564.0,226.2518,227.2968,226.2422,227.2968,6564.0
2023-02-28 09:50:00,237.2,237.2,236.91,237.0,5457.0,227.4022,227.4022,227.1242,227.2105,5457.0
2023-02-28 09:55:00,237.0,237.09,236.69,237.06,13674.0,227.2105,227.2968,226.9133,227.268,13674.0
2023-02-28 10:00:00,237.09,237.35,237.0,237.35,1893.0,227.2968,227.546,227.2105,227.546,1893.0
2023-02-28 10:05:00,237.36,237.44,237.1,237.26,2000.0,227.5556,227.6323,227.3064,227.4598,2000.0
2023-02-28 10:10:00,237.14,237.26,236.95,237.15,7675.0,227.3447,227.4598,227.1626,227.3543,7675.0
2023-02-28 10:15:00,237.14,237.39,237.0,237.31,8880.0,227.3447,227.5844,227.2105,227.5077,8880.0
2023-02-28 10:20:00,237.4,237.65,237.4,237.54,2359.0,227.594,227.8336,227.594,227.7282,2359.0
2023-02-28 10:25:00,237.61,237.66,237.46,237.46,4918.0,227.7953,227.8432,227.6515,227.6515,4918.0
2023-02-28 10:30:00,237.49,237.8,237.49,237.5,9312.0,227.6803,227.9774,227.6803,227.6898,9312.0
2023-02-28 10:35:00,237.5,237.53,236.95,236.97,6312.0,227.6898,227.7186,227.1626,227.1817,6312.0
2023-02-28 10:40:00,237.02,237.67,237.02,237.67,4320.0,227.2297,227.8528,227.2297,227.8528,4320.0
2023-02-28 10:45:00,237.64,237.72,237.16,237.16,3374.0,227.8241,227.9008,227.3639,227.3639,3374.0
2023-02-28 10:50:00,237.04,237.18,237.02,237.13,5117.0,227.2488,227.3831,227.2297,227.3351,5117.0
2023-02-28 10:55:00,237.12,237.35,237.09,237.28,1610.0,227.3255,227.546,227.2968,227.4789,1610.0
2023-02-28 11:00:00,237.35,237.47,237.26,237.47,3819.0,227.546,227.6611,227.4598,227.6611,3819.0
2023-02-28 11:05:00,237.47,237.8,237.47,237.64,3667.0,227.6611,227.9774,227.6611,227.8241,3667.0
2023-02-28 11:10:00,237.7,237.75,237.64,237.66,1800.0,227.8816,227.9295,227.8241,227.8432,1800.0
2023-02-28 11:15:00,237.8,238.12,237.8,237.88,2713.0,227.9774,228.2842,227.9774,228.0541,2713.0
2023-02-28 11:20:00,237.77,237.8,237.46,237.51,1825.0,227.9487,227.9774,227.6515,227.6994,1825.0
2023-02-28 11:25:00,237.53,237.58,237.39,237.39,1341.0,227.7186,227.7665,227.5844,227.5844,1341.0
2023-02-28 11:30:00,237.26,237.26,237.02,237.02,402.0,227.4598,227.4598,227.2297,227.2297,402.0
2023-02-28 11:35:00,236.96,237.08,236.9,236.97,1799.0,227.1721,227.2872,227.1146,227.1817,1799.0
2023-02-28 11:40:00,236.99,237.05,236.93,236.93,4566.0,227.2009,227.2584,227.1434,227.1434,4566.0
2023-02-28 11:45:00,236.87,236.91,236.62,236.66,3831.0,227.0859,227.1242,226.8462,226.8845,3831.0
2023-02-28 11:50:00,236.67,236.83,236.58,236.58,3491.0,226.8941,227.0475,226.8078,226.8078,3491.0
2023-02-28 11:55:00,236.56,236.66,236.42,236.48,3288.0,226.7887,226.8845,226.6544,226.712,3288.0
2023-02-28 12:00:00,236.48,236.53,236.09,236.14,4987.0,226.712,226.7599,226.3381,226.386,4987.0
2023-02-28 12:05:00,236.2,236.45,236.19,236.41,3422.0,226.4435,226.6832,226.4339,226.6449,3422.0
2023-02-28 12:10:00,236.43,236.43,236.06,236.06,2863.0,226.664,226.664,226.3093,226.3093,2863.0
2023-02-28 12:15:00,236.09,236.46,236.09,236.46,2831.0,226.3381,226.6928,226.3381,226.6928,2831.0
2023-02-28 12:20:00,236.46,236.61,236.37,236.55,3619.0,226.6928,226.8366,226.6065,226.7791,3619.0
2023-02-28 12:25:00,236.49,236.49,236.2,236.2,3666.0,226.7216,226.7216,226.4435,226.4435,3666.0
2023-02-28 12:30:00,236.34,236.83,236.29,236.83,7398.0,226.5778,227.0475,226.5298,227.0475,7398.0
2023-02-28 12:35:00,236.71,236.94,236.45,236.76,8488.0,226.9325,227.153,226.6832,226.9804,8488.0
2023-02-28 12:40:00,236.66,236.74,236.66,236.74,1011.0,226.8845,226.9612,226.8845,226.9612,1011.0
2023-02-28 12:45:00,236.72,236.73,236.71,236.73,608.0,226.9421,226.9516,226.9325,226.9516,608.0
2023-02-28 12:50:00,236.73,237.07,236.72,237.06,2438.0,226.9516,227.2776,226.9421,227.268,2438.0
2023-02-28 12:55:00,237.13,237.2,237.06,237.1,4376.0,227.3351,227.4022,227.268,227.3064,4376.0
2023-02-28 13:00:00,237.08,237.22,237.08,237.09,3901.0,227.2872,227.4214,227.2872,227.2968,3901.0
2023-02-28 13:05:00,237.04,237.04,236.95,236.96,777.0,227.2488,227.2488,227.1626,227.1721,777.0
2023-02-28 13:10:00,236.89,236.97,236.84,236.89,4089.0,227.105,227.1817,227.0571,227.105,4089.0
2023-02-28 13:15:00,236.85,236.98,236.63,236.63,1400.0,227.0667,227.1913,226.8558,226.8558,1400.0
2023-02-28 13:20:00,236.68,236.72,236.67,236.69,2166.0,226.9037,226.9421,226.8941,226.9133,2166.0
2023-02-28 13:25:00,236.72,236.82,236.65,236.81,2833.0,226.9421,227.0379,226.8749,227.0283,2833.0
2023-02-28 13:30:00,236.88,236.88,236.42,236.42,7871.0,227.0954,227.0954,226.6544,226.6544,7871.0
2023-02-28 13:35:00,236.51,236.74,236.51,236.66,2689.0,226.7407,226.9612,226.7407,226.8845,2689.0
2023-02-28 13:40:00,236.66,236.81,236.66,236.79,1416.0,226.8845,227.0283,226.8845,227.0092,1416.0
2023-02-28 13:45:00,236.71,236.84,236.68,236.83,2010.0,226.9325,227.0571,226.9037,227.0475,2010.0
2023-02-28 13:50:00,236.75,236.84,236.65,236.8,2001.0,226.9708,227.0571,226.8749,227.0188,2001.0
2023-02-28 13:55:00,236.66,236.76,236.58,236.66,2809.0,226.8845,226.9804,226.8078,226.8845,2809.0
2023-02-28 14:00:00,236.68,236.71,236.5,236.5,800.0,226.9037,226.9325,226.7311,226.7311,800.0
2023-02-28 14:05:00,236.42,236.45,236.14,236.25,2290.0,226.6544,226.6832,226.386,226.4915,2290.0
2023-02-28 14:10:00,236.26,236.26,236.0,236.0,4248.0,226.5011,226.5011,226.2518,226.2518,4248.0
2023-02-28 14:15:00,235.96,236.03,235.91,236.03,19432.0,226.2134,226.2806,226.1655,226.2806,19432.0
2023-02-28 14:20:00,236.04,236.22,236.04,236.15,3549.0,226.2901,226.4627,226.2901,226.3956,3549.0
2023-02-28 14:25:00,236.19,236.23,235.97,236.11,9917.0,226.4339,226.4723,226.223,226.3573,9917.0
2023-02-28 14:30:00,236.05,236.13,235.98,236.11,5694.0,226.2997,226.3764,226.2326,226.3573,5694.0
2023-02-28 14:35:00,236.05,236.32,236.03,236.16,11103.0,226.2997,226.5586,226.2806,226.4052,11103.0
2023-02-28 14:40:00,236.22,236.22,235.99,236.06,8599.0,226.4627,226.4627,226.2422,226.3093,8599.0
2023-02-28 14:45:00,236.15,236.18,236.05,236.14,6514.0,226.3956,226.4244,226.2997,226.386,6514.0
2023-02-28 14:50:00,236.12,236.12,235.51,235.59,13507.0,226.3668,226.3668,225.782,225.8587,13507.0
2023-02-28 14:55:00,235.58,235.59,235.36,235.42,11440.0,225.8491,225.8587,225.6382,225.6958,11440.0
2023-02-28 15:00:00,235.47,235.48,235.18,235.41,8114.0,225.7437,225.7533,225.4657,225.6862,8114.0
2023-02-28 15:05:00,235.32,235.32,234.88,235.11,23090.0,225.5999,225.5999,225.1781,225.3986,23090.0
2023-02-28 15:10:00,235.13,235.23,234.8,234.87,12405.0,225.4177,225.5136,225.1014,225.1685,12405.0
2023-02-28 15:15:00,234.82,235.09,234.78,235.03,12432.0,225.1205,225.3794,225.0822,225.3219,12432.0
2023-02-28 15:20:00,234.97,234.97,234.76,234.9,15360.0,225.2643,225.2643,225.063,225.1972,15360.0
2023-02-28 15:25:00,234.98,235.03,234.65,234.92,11997.0,225.2739,225.3219,224.9576,225.2164,11997.0
2023-02-28 15:30:00,234.89,235.03,234.54,234.71,15235.0,225.1876,225.3219,224.8521,225.0151,15235.0
2023-02-28 15:35:00,234.75,234.75,234.34,234.51,18533.0,225.0534,225.0534,224.6604,224.8233,18533.0
2023-02-28 15:40:00,234.52,234.63,234.3,234.41,19830.0,224.8329,224.9384,224.622,224.7275,19830.0
2023-02-28 15:45:00,234.46,234.63,234.42,234.49,21091.0,224.7754,224.9384,224.7371,224.8042,21091.0
2023-02-28 15:50:00,234.47,234.88,234.38,234.63,62196.0,224.785,225.1781,224.6987,224.9384,62196.0
2023-02-28 15:55:00,234.57,234.75,234.17,234.55,195677.0,224.8809,225.0534,224.4974,224.8617,195677.0
2023-03-01 09:30:00,232.48,233.5,232.48,233.03,15075.0,222.8772,223.8551,222.8772,223.4045,15075.0
2023-03-01 09:35:00,233.44,233.44,233.17,233.43,2377.0,223.7975,223.7975,223.5387,223.788,2377.0
2023-03-01 09:40:00,233.34,233.35,232.07,232.07,4922.0,223.7017,223.7113,222.4841,222.4841,4922.0
2023-03-01 09:45:00,232.11,232.26,231.62,231.98,7957.0,222.5225,222.6663,222.0527,222.3978,7957.0
2023-03-01 09:50:00,231.98,232.62,231.98,232.06,5197.0,222.3978,223.0114,222.3978,222.4745,5197.0
2023-03-01 09:55:00,232.19,232.78,231.76,232.02,6619.0,222.5992,223.1648,222.1869,222.4362,6619.0
2023-03-01 10:00:00,231.67,232.02,231.44,231.97,3137.0,222.1007,222.4362,221.8802,222.3883,3137.0
2023-03-01 10:05:00,231.75,232.02,231.63,231.79,3654.0,222.1773,222.4362,222.0623,222.2157,3654.0
2023-03-01 10:10:00,231.74,231.74,231.25,231.25,5227.0,222.1678,222.1678,221.698,221.698,5227.0
2023-03-01 10:15:00,231.27,231.79,231.02,231.79,8068.0,221.7172,222.2157,221.4775,222.2157,8068.0
2023-03-01 10:20:00,231.68,232.29,231.67,232.03,6286.0,222.1102,222.695,222.1007,222.4458,6286.0
2023-03-01 10:25:00,232.05,232.27,231.97,232.18,5672.0,222.465,222.6759,222.3883,222.5896,5672.0
2023-03-01 10:30:00,232.05,232.29,231.88,232.19,5948.0,222.465,222.695,222.302,222.5992,5948.0
2023-03-01 10:35:00,232.12,232.41,231.96,232.33,6749.0,222.5321,222.8101,222.3787,222.7334,6749.0
2023-03-01 10:40:00,232.38,233.08,232.38,232.62,4072.0,222.7813,223.4524,222.7813,223.0114,4072.0
2023-03-01 10:45:00,232.67,232.67,232.48,232.65,4388.0,223.0593,223.0593,222.8772,223.0402,4388.0
2023-03-01 10:50:00,232.47,232.51,232.33,232.45,2720.0,222.8676,222.906,222.7334,222.8484,2720.0
2023-03-01 10:55:00,232.34,232.49,232.23,232.49,4375.0,222.743,222.8868,222.6375,222.8868,4375.0
2023-03-01 11:00:00,232.5,232.5,231.87,231.92,5082.0,222.8964,222.8964,222.2924,222.3403,5082.0
2023-03-01 11:05:00,231.97,231.98,231.25,231.25,11769.0,222.3883,222.3978,221.698,221.698,11769.0
2023-03-01 11:10:00,231.24,231.4,231.1,231.22,3007.0,221.6884,221.8418,221.5542,221.6692,3007.0
2023-03-01 11:15:00,231.13,231.21,230.66,230.67,9206.0,221.583,221.6597,221.1324,221.142,9206.0
2023-03-01 11:20:00,230.69,231.16,230.59,231.03,5098.0,221.1611,221.6117,221.0653,221.4871,5098.0
2023-03-01 11:25:00,231.16,231.56,231.16,231.5,6060.0,221.6117,221.9952,221.6117,221.9377,6060.0
2023-03-01 11:30:00,231.53,231.61,231.3,231.49,3011.0,221.9664,222.0431,221.7459,221.9281,3011.0
2023-03-01 11:35:00,231.5,231.57,231.13,231.35,3222.0,221.9377,222.0048,221.583,221.7939,3222.0
2023-03-01 11:40:00,231.35,231.67,231.35,231.57,8292.0,221.7939,222.1007,221.7939,222.0048,8292.0
2023-03-01 11:45:00,231.52,231.9,231.5,231.68,12556.0,221.9568,222.3212,221.9377,222.1102,12556.0
2023-03-01 11:50:00,231.56,231.77,231.55,231.75,2972.0,221.9952,222.1965,221.9856,222.1773,2972.0
2023-03-01 11:55:00,231.68,231.86,231.6,231.79,6385.0,222.1102,222.2828,222.0335,222.2157,6385.0
2023-03-01 12:00:00,231.84,231.87,231.54,231.58,13716.0,222.2636,222.2924,221.976,222.0144,13716.0
2023-03-01 12:05:00,231.53,231.74,231.47,231.69,3867.0,221.9664,222.1678,221.9089,222.1198,3867.0
2023-03-01 12:10:00,231.67,231.82,231.38,231.39,6685.0,222.1007,222.2445,221.8226,221.8322,6685.0
2023-03-01 12:15:00,231.53,231.67,231.47,231.59,4115.0,221.9664,222.1007,221.9089,222.024,4115.0
2023-03-01 12:20:00,231.65,231.83,231.64,231.66,3592.0,222.0815,222.254,222.0719,222.0911,3592.0
2023-03-01 12:25:00,231.61,231.69,231.31,231.43,5830.0,222.0431,222.1198,221.7555,221.8706,5830.0
2023-03-01 12:30:00,231.37,231.7,231.37,231.56,6071.0,221.813,222.1294,221.813,221.9952,6071.0
2023-03-01 12:35:00,231.5,231.71,231.41,231.5,2816.0,221.9377,222.139,221.8514,221.9377,2816.0
2023-03-01 12:40:00,231.53,231.53,231.42,231.53,2531.0,221.9664,221.9664,221.861,221.9664,2531.0
2023-03-01 12:45:00,231.54,231.72,231.53,231.55,3066.0,221.976,222.1486,221.9664,221.9856,3066.0
2023-03-01 12:50:00,231.56,231.59,231.45,231.59,3295.0,221.9952,222.024,221.8897,222.024,3295.0
2023-03-01 12:55:00,231.52,231.52,230.94,230.95,6409.0,221.9568,221.9568,221.4008,221.4104,6409.0
2023-03-01 13:00:00,231.05,231.2,230.95,231.14,4799.0,221.5063,221.6501,221.4104,221.5925,4799.0
2023-03-01 13:05:00,231.15,231.16,230.97,231.07,1253.0,221.6021,221.6117,221.4296,221.5254,1253.0
2023-03-01 13:10:00,231.09,231.77,231.09,231.76,3769.0,221.5446,222.1965,221.5446,222.1869,3769.0
2023-03-01 13:15:00,231.93,231.95,231.86,231.89,3184.0,222.3499,222.3691,222.2828,222.3116,3184.0
2023-03-01 13:20:00,231.89,232.0,231.84,231.95,5896.0,222.3116,222.417,222.2636,222.3691,5896.0
2023-03-01 13:25:00,231.95,232.11,231.78,231.84,19000.0,222.3691,222.5225,222.2061,222.2636,19000.0
2023-03-01 13:30:00,231.85,231.85,231.7,231.71,1454.0,222.2732,222.2732,222.1294,222.139,1454.0
2023-03-01 13:35:00,231.77,232.13,231.77,232.04,1482.0,222.1965,222.5417,222.1965,222.4554,1482.0
2023-03-01 13:40:00,232.06,232.12,231.99,232.03,1959.0,222.4745,222.5321,222.4074,222.4458,1959.0
2023-03-01 13:45:00,231.94,232.17,231.89,232.17,5200.0,222.3595,222.58,222.3116,222.58,5200.0
2023-03-01 13:50:00,232.17,232.17,231.98,232.08,2932.0,222.58,222.58,222.3978,222.4937,2932.0
2023-03-01 13:55:00,231.95,232.12,231.95,232.12,2047.0,222.3691,222.5321,222.3691,222.5321,2047.0
2023-03-01 14:00:00,232.08,232.12,231.91,232.04,1863.0,222.4937,222.5321,222.3307,222.4554,1863.0
2023-03-01 14:05:00,231.98,232.04,231.93,232.0,855.0,222.3978,222.4554,222.3499,222.417,855.0
2023-03-01 14:10:00,232.07,232.15,231.62,232.1,5356.0,222.4841,222.5608,222.0527,222.5129,5356.0
2023-03-01 14:15:00,232.07,232.07,231.85,231.85,3840.0,222.4841,222.4841,222.2732,222.2732,3840.0
2023-03-01 14:20:00,231.92,231.92,231.74,231.91,2205.0,222.3403,222.3403,222.1678,222.3307,2205.0
2023-03-01 14:25:00,231.84,231.84,231.62,231.62,1098.0,222.2636,222.2636,222.0527,222.0527,1098.0
2023-03-01 14:30:00,231.52,231.7,231.42,231.7,3635.0,221.9568,222.1294,221.861,222.1294,3635.0
2023-03-01 14:35:00,231.73,231.73,231.48,231.66,3789.0,222.1582,222.1582,221.9185,222.0911,3789.0
2023-03-01 14:40:00,231.51,231.63,231.48,231.63,1273.0,221.9473,222.0623,221.9185,222.0623,1273.0
2023-03-01 14:45:00,231.65,231.69,231.4,231.4,1952.0,222.0815,222.1198,221.8418,221.8418,1952.0
2023-03-01 14:50:00,231.49,231.53,231.38,231.53,3281.0,221.9281,221.9664,221.8226,221.9664,3281.0
2023-03-01 14:55:00,231.52,231.64,231.47,231.58,1740.0,221.9568,222.0719,221.9089,222.0144,1740.0
2023-03-01 15:00:00,231.71,231.92,231.71,231.81,1358.0,222.139,222.3403,222.139,222.2349,1358.0
2023-03-01 15:05:00,231.81,231.93,231.76,231.87,1656.0,222.2349,222.3499,222.1869,222.2924,1656.0
2023-03-01 15:10:00,231.87,231.88,231.65,231.76,4147.0,222.2924,222.302,222.0815,222.1869,4147.0
2023-03-01 15:15:00,231.8,231.81,231.7,231.78,5417.0,222.2253,222.2349,222.1294,222.2061,5417.0
2023-03-01 15:20:00,231.77,231.99,231.77,231.87,4557.0,222.1965,222.4074,222.1965,222.2924,4557.0
2023-03-01 15:25:00,231.85,231.85,231.64,231.67,1676.0,222.2732,222.2732,222.0719,222.1007,1676.0
2023-03-01 15:30:00,231.57,231.9,231.56,231.74,5074.0,222.0048,222.3212,221.9952,222.1678,5074.0
2023-03-01 15:35:00,231.75,231.93,231.62,231.84,6420.0,222.1773,222.3499,222.0527,222.2636,6420.0
2023-03-01 15:40:00,231.83,232.13,231.8,232.05,5517.0,222.254,222.5417,222.2253,222.465,5517.0
2023-03-01 15:45:00,232.03,232.45,231.9,232.44,11975.0,222.4458,222.8484,222.3212,222.8388,11975.0
2023-03-01 15:50:00,232.45,232.49,232.04,232.17,18416.0,222.8484,222.8868,222.4554,222.58,18416.0
2023-03-01 15:55:00,232.18,232.29,231.97,232.17,35538.0,222.5896,222.695,222.3883,222.58,35538.0
2023-03-02 09:30:00,230.78,232.64,230.35,231.26,12282.0,221.2474,223.0306,220.8352,221.7076,12282.0
2023-03-02 09:35:00,231.32,231.94,231.19,231.34,6587.0,221.7651,222.3595,221.6405,221.7843,6587.0
2023-03-02 09:40:00,231.2,231.88,230.93,231.88,3123.0,221.6501,222.302,221.3912,222.302,3123.0
2023-03-02 09:45:00,231.55,231.84,231.31,231.68,4563.0,221.9856,222.2636,221.7555,222.1102,4563.0
2023-03-02 09:50:00,231.85,232.13,231.71,231.8,5678.0,222.2732,222.5417,222.139,222.2253,5678.0
2023-03-02 09:55:00,231.75,231.81,231.55,231.56,2820.0,222.1773,222.2349,221.9856,221.9952,2820.0
2023-03-02 10:00:00,231.55,231.72,231.1,231.1,14815.0,221.9856,222.1486,221.5542,221.5542,14815.0
2023-03-02 10:05:00,231.3,231.32,230.71,230.98,16988.0,221.7459,221.7651,221.1803,221.4392,16988.0
2023-03-02 10:10:00,230.93,231.4,230.88,231.34,6091.0,221.3912,221.8418,221.3433,221.7843,6091.0
2023-03-02 10:15:00,231.24,231.41,231.04,231.17,8735.0,221.6884,221.8514,221.4967,221.6213,8735.0
2023-03-02 10:20:00,231.32,231.4,230.92,231.19,4373.0,221.7651,221.8418,221.3816,221.6405,4373.0
2023-03-02 10:25:00,231.17,231.37,231.08,231.08,13630.0,221.6213,221.813,221.535,221.535,13630.0
2023-03-02 10:30:00,231.03,231.54,230.76,231.45,19044.0,221.4871,221.976,221.2282,221.8897,19044.0
2023-03-02 10:35:00,231.52,231.52,231.18,231.25,7075.0,221.9568,221.9568,221.6309,221.698,7075.0
2023-03-02 10:40:00,231.16,231.22,230.86,230.87,4811.0,221.6117,221.6692,221.3241,221.3337,4811.0
2023-03-02 10:45:00,231.0,231.16,230.79,231.16,2623.0,221.4583,221.6117,221.257,221.6117,2623.0
2023-03-02 10:50:00,231.17,231.48,231.17,231.31,4239.0,221.6213,221.9185,221.6213,221.7555,4239.0
2023-03-02 10:55:00,231.35,231.55,231.35,231.55,2120.0,221.7939,221.9856,221.7939,221.9856,2120.0
2023-03-02 11:00:00,231.6,231.98,231.6,231.98,1900.0,222.0335,222.3978,222.0335,222.3978,1900.0
2023-03-02 11:05:00,231.93,232.08,231.76,231.76,4156.0,222.3499,222.4937,222.1869,222.1869,4156.0
2023-03-02 11:10:00,231.76,231.89,231.76,231.84,5792.0,222.1869,222.3116,222.1869,222.2636,5792.0
2023-03-02 11:15:00,231.84,231.84,231.57,231.57,4630.0,222.2636,222.2636,222.0048,222.0048,4630.0
2023-03-02 11:20:00,231.58,231.62,231.47,231.47,4469.0,222.0144,222.0527,221.9089,221.9089,4469.0
2023-03-02 11:25:00,231.56,232.01,231.56,231.94,2361.0,221.9952,222.4266,221.9952,222.3595,2361.0
2023-03-02 11:30:00,231.99,232.18,231.93,231.93,2779.0,222.4074,222.5896,222.3499,222.3499,2779.0
2023-03-02 11:35:00,232.04,232.32,232.04,232.32,2426.0,222.4554,222.7238,222.4554,222.7238,2426.0
2023-03-02 11:40:00,232.34,232.44,232.34,232.39,600.0,222.743,222.8388,222.743,222.7909,600.0
2023-03-02 11:45:00,232.5,232.55,232.33,232.33,4708.0,222.8964,222.9443,222.7334,222.7334,4708.0
2023-03-02 11:50:00,232.38,232.38,232.25,232.26,500.0,222.7813,222.7813,222.6567,222.6663,500.0
2023-03-02 11:55:00,232.37,232.76,232.36,232.63,2832.0,222.7717,223.1456,222.7622,223.021,2832.0
2023-03-02 12:00:00,232.65,232.65,232.55,232.58,1258.0,223.0402,223.0402,222.9443,222.9731,1258.0
2023-03-02 12:05:00,232.65,232.92,232.58,232.92,2303.0,223.0402,223.299,222.9731,223.299,2303.0
2023-03-02 12:10:00,232.83,232.9,232.7,232.7,1550.0,223.2127,223.2798,223.0881,223.0881,1550.0
2023-03-02 12:15:00,232.71,232.84,232.63,232.7,2971.0,223.0977,223.2223,223.021,223.0881,2971.0
2023-03-02 12:20:00,232.79,233.01,232.79,232.97,2610.0,223.1744,223.3853,223.1744,223.347,2610.0
2023-03-02 12:25:00,232.97,233.06,232.81,233.06,1970.0,223.347,223.4332,223.1936,223.4332,1970.0
2023-03-02 12:30:00,233.2,233.47,233.19,233.29,6285.0,223.5675,223.8263,223.5579,223.6537,6285.0
2023-03-02 12:35:00,233.29,233.34,233.19,233.23,2200.0,223.6537,223.7017,223.5579,223.5962,2200.0
2023-03-02 12:40:00,233.24,233.29,233.14,233.14,1463.0,223.6058,223.6537,223.5099,223.5099,1463.0
2023-03-02 12:45:00,233.23,233.34,233.17,233.21,2388.0,223.5962,223.7017,223.5387,223.577,2388.0
2023-03-02 12:50:00,233.24,233.31,233.02,233.02,4969.0,223.6058,223.6729,223.3949,223.3949,4969.0
2023-03-02 12:55:00,232.97,233.01,232.91,232.97,2500.0,223.347,223.3853,223.2894,223.347,2500.0
2023-03-02 13:00:00,232.91,232.97,232.76,232.8,2735.0,223.2894,223.347,223.1456,223.184,2735.0
2023-03-02 13:05:00,232.8,232.8,232.49,232.5,2704.0,223.184,223.184,222.8868,222.8964,2704.0
2023-03-02 13:10:00,232.46,232.73,232.44,232.73,3081.0,222.858,223.1169,222.8388,223.1169,3081.0
2023-03-02 13:15:00,232.8,232.83,232.57,232.69,5345.0,223.184,223.2127,222.9635,223.0785,5345.0
2023-03-02 13:20:00,232.67,232.98,232.66,232.7,8887.0,223.0593,223.3565,223.0498,223.0881,8887.0
2023-03-02 13:25:00,232.72,232.76,232.62,232.76,1840.0,223.1073,223.1456,223.0114,223.1456,1840.0
2023-03-02 13:30:00,232.8,232.88,232.69,232.8,3500.0,223.184,223.2607,223.0785,223.184,3500.0
2023-03-02 13:35:00,232.93,233.6,232.93,233.33,3875.0,223.3086,223.9509,223.3086,223.6921,3875.0
2023-03-02 13:40:00,233.39,233.39,233.0,233.0,2486.0,223.7496,223.7496,223.3757,223.3757,2486.0
2023-03-02 13:45:00,232.99,233.11,232.98,233.08,3059.0,223.3661,223.4812,223.3565,223.4524,3059.0
2023-03-02 13:50:00,233.11,233.25,232.97,233.13,3811.0,223.4812,223.6154,223.347,223.5003,3811.0
2023-03-02 13:55:00,233.12,233.27,233.12,233.16,2621.0,223.4908,223.6346,223.4908,223.5291,2621.0
2023-03-02 14:00:00,233.24,233.66,233.24,233.6,3168.0,223.6058,224.0085,223.6058,223.9509,3168.0
2023-03-02 14:05:00,233.53,233.58,233.25,233.25,4309.0,223.8838,223.9318,223.6154,223.6154,4309.0
2023-03-02 14:10:00,233.31,233.43,233.09,233.19,3283.0,223.6729,223.788,223.462,223.5579,3283.0
2023-03-02 14:15:00,233.13,233.24,233.03,233.24,3606.0,223.5003,223.6058,223.4045,223.6058,3606.0
2023-03-02 14:20:00,233.17,233.25,233.09,233.11,3418.0,223.5387,223.6154,223.462,223.4812,3418.0
2023-03-02 14:25:00,233.14,233.15,232.99,233.0,3636.0,223.5099,223.5195,223.3661,223.3757,3636.0
2023-03-02 14:30:00,233.03,233.03,232.85,233.0,12615.0,223.4045,223.4045,223.2319,223.3757,12615.0
2023-03-02 14:35:00,232.96,232.97,232.7,232.7,8613.0,223.3374,223.347,223.0881,223.0881,8613.0
2023-03-02 14:40:00,232.7,232.88,232.66,232.67,7958.0,223.0881,223.2607,223.0498,223.0593,7958.0
2023-03-02 14:45:00,232.74,232.95,232.74,232.93,5234.0,223.1265,223.3278,223.1265,223.3086,5234.0
2023-03-02 14:50:00,232.97,233.21,232.94,233.08,5136.0,223.347,223.577,223.3182,223.4524,5136.0
2023-03-02 14:55:00,233.12,233.53,233.07,233.46,3801.0,223.4908,223.8838,223.4428,223.8167,3801.0
2023-03-02 15:00:00,233.46,233.68,233.32,233.32,3626.0,223.8167,224.0276,223.6825,223.6825,3626.0
2023-03-02 15:05:00,233.33,233.51,233.02,233.17,11025.0,223.6921,223.8646,223.3949,223.5387,11025.0
2023-03-02 15:10:00,233.17,233.29,233.07,233.08,12274.0,223.5387,223.6537,223.4428,223.4524,12274.0
2023-03-02 15:15:00,233.08,233.28,233.03,233.03,14642.0,223.4524,223.6441,223.4045,223.4045,14642.0
2023-03-02 15:20:00,233.09,233.29,233.08,233.22,9417.0,223.462,223.6537,223.4524,223.5866,9417.0
2023-03-02 15:25:00,233.18,233.36,233.15,233.27,6148.0,223.5483,223.7208,223.5195,223.6346,6148.0
2023-03-02 15:30:00,233.33,233.77,233.33,233.7,8853.0,223.6921,224.1139,223.6921,224.0468,8853.0
2023-03-02 15:35:00,233.71,234.25,233.59,233.99,14127.0,224.0564,224.5741,223.9413,224.3248,14127.0
2023-03-02 15:40:00,234.08,234.1,233.82,233.93,13790.0,224.4111,224.4303,224.1618,224.2673,13790.0
2023-03-02 15:45:00,233.9,234.04,233.85,234.0,11143.0,224.2385,224.3728,224.1906,224.3344,11143.0
2023-03-02 15:50:00,233.97,233.97,233.58,233.64,19216.0,224.3056,224.3056,223.9318,223.9893,19216.0
2023-03-02 15:55:00,233.65,234.0,233.62,234.0,48797.0,223.9989,224.3344,223.9701,224.3344,48797.0
2023-03-03 09:30:00,235.38,235.57,234.67,235.29,10323.0,225.6574,225.8396,224.9767,225.5711,10323.0
2023-03-03 09:35:00,235.52,235.74,234.82,235.62,17858.0,225.7916,226.0025,225.1205,225.8875,17858.0
2023-03-03 09:40:00,235.51,235.94,235.45,235.62,14055.0,225.782,226.1943,225.7245,225.8875,14055.0
2023-03-03 09:45:00,235.38,235.84,235.3,235.43,21802.0,225.6574,226.0984,225.5807,225.7053,21802.0
2023-03-03 09:50:00,235.49,235.6,235.43,235.5,12115.0,225.7629,225.8683,225.7053,225.7724,12115.0
2023-03-03 09:55:00,235.43,235.7,235.28,235.47,3844.0,225.7053,225.9642,225.5615,225.7437,3844.0
2023-03-03 10:00:00,235.24,235.24,234.79,234.83,1607.0,225.5232,225.5232,225.0918,225.1301,1607.0
2023-03-03 10:05:00,234.96,234.99,234.73,234.84,2711.0,225.2548,225.2835,225.0343,225.1397,2711.0
2023-03-03 10:10:00,234.84,235.21,234.76,235.21,1120.0,225.1397,225.4944,225.063,225.4944,1120.0
2023-03-03 10:15:00,235.21,235.39,235.21,235.27,1502.0,225.4944,225.667,225.4944,225.5519,1502.0
2023-03-03 10:20:00,235.33,235.8,235.33,235.7,1902.0,225.6095,226.0601,225.6095,225.9642,1902.0
2023-03-03 10:25:00,235.88,236.25,235.88,236.21,1700.0,226.1368,226.4915,226.1368,226.4531,1700.0
2023-03-03 10:30:00,236.28,236.3,235.95,235.95,3345.0,226.5202,226.5394,226.2039,226.2039,3345.0
2023-03-03 10:35:00,235.88,236.01,235.8,236.01,2366.0,226.1368,226.2614,226.0601,226.2614,2366.0
2023-03-03 10:40:00,235.99,236.26,235.93,236.25,2332.0,226.2422,226.5011,226.1847,226.4915,2332.0
2023-03-03 10:45:00,236.25,236.25,235.94,235.94,2921.0,226.4915,226.4915,226.1943,226.1943,2921.0
2023-03-03 10:50:00,235.89,235.94,235.83,235.93,700.0,226.1463,226.1943,226.0888,226.1847,700.0
2023-03-03 10:55:00,236.0,236.04,235.96,235.96,637.0,226.2518,226.2901,226.2134,226.2134,637.0
2023-03-03 11:00:00,236.01,236.35,235.94,236.27,4892.0,226.2614,226.5873,226.1943,226.5106,4892.0
2023-03-03 11:05:00,236.34,236.43,236.26,236.43,1524.0,226.5778,226.664,226.5011,226.664,1524.0
2023-03-03 11:10:00,236.4,236.4,236.19,236.37,1332.0,226.6353,226.6353,226.4339,226.6065,1332.0
2023-03-03 11:15:00,236.34,236.41,236.28,236.41,2800.0,226.5778,226.6449,226.5202,226.6449,2800.0
2023-03-03 11:20:00,236.39,236.59,236.37,236.41,3800.0,226.6257,226.8174,226.6065,226.6449,3800.0
2023-03-03 11:25:00,236.41,236.53,236.3,236.49,4471.0,226.6449,226.7599,226.5394,226.7216,4471.0
2023-03-03 11:30:00,236.49,236.65,236.4,236.41,3992.0,226.7216,226.8749,226.6353,226.6449,3992.0
2023-03-03 11:35:00,236.42,236.55,236.41,236.45,1850.0,226.6544,226.7791,226.6449,226.6832,1850.0
2023-03-03 11:40:00,236.45,236.45,236.39,236.4,523.0,226.6832,226.6832,226.6257,226.6353,523.0
2023-03-03 11:45:00,236.39,236.59,236.37,236.55,8268.0,226.6257,226.8174,226.6065,226.7791,8268.0
2023-03-03 11:50:00,236.57,236.81,236.55,236.61,3486.0,226.7983,227.0283,226.7791,226.8366,3486.0
2023-03-03 11:55:00,236.56,236.56,236.4,236.48,1445.0,226.7887,226.7887,226.6353,226.712,1445.0
2023-03-03 12:00:00,236.58,236.77,236.58,236.76,1001.0,226.8078,226.99,226.8078,226.9804,1001.0
2023-03-03 12:05:00,236.77,236.94,236.76,236.94,1113.0,226.99,227.153,226.9804,227.153,1113.0
2023-03-03 12:10:00,237.03,237.16,236.96,236.96,3246.0,227.2393,227.3639,227.1721,227.1721,3246.0
2023-03-03 12:15:00,236.95,236.95,236.82,236.82,800.0,227.1626,227.1626,227.0379,227.0379,800.0
2023-03-03 12:20:00,236.85,236.92,236.77,236.92,1424.0,227.0667,227.1338,226.99,227.1338,1424.0
2023-03-03 12:25:00,236.92,236.99,236.85,236.85,1960.0,227.1338,227.2009,227.0667,227.0667,1960.0
2023-03-03 12:30:00,236.99,237.03,236.99,237.03,316.0,227.2009,227.2393,227.2009,227.2393,316.0
2023-03-03 12:35:00,237.02,237.19,236.98,237.19,5402.0,227.2297,227.3926,227.1913,227.3926,5402.0
2023-03-03 12:40:00,237.24,237.29,237.13,237.15,2860.0,227.4406,227.4885,227.3351,227.3543,2860.0
2023-03-03 12:45:00,237.16,237.22,236.88,236.88,2806.0,227.3639,227.4214,227.0954,227.0954,2806.0
2023-03-03 12:50:00,236.83,236.88,236.8,236.88,2186.0,227.0475,227.0954,227.0188,227.0954,2186.0
2023-03-03 12:55:00,236.94,236.95,236.73,236.95,7536.0,227.153,227.1626,226.9516,227.1626,7536.0
2023-03-03 13:00:00,237.1,237.28,237.07,237.2,19926.0,227.3064,227.4789,227.2776,227.4022,19926.0
2023-03-03 13:05:00,237.19,237.28,237.11,237.22,17309.0,227.3926,227.4789,227.3159,227.4214,17309.0
2023-03-03 13:10:00,237.17,237.23,237.09,237.12,3957.0,227.3735,227.431,227.2968,227.3255,3957.0
2023-03-03 13:15:00,237.1,237.1,236.87,236.9,2813.0,227.3064,227.3064,227.0859,227.1146,2813.0
2023-03-03 13:20:00,236.81,236.93,236.73,236.93,1607.0,227.0283,227.1434,226.9516,227.1434,1607.0
2023-03-03 13:25:00,236.82,237.03,236.82,236.95,6224.0,227.0379,227.2393,227.0379,227.1626,6224.0
2023-03-03 13:30:00,236.97,236.98,236.79,236.81,1659.0,227.1817,227.1913,227.0092,227.0283,1659.0
2023-03-03 13:35:00,236.85,236.85,236.68,236.69,8705.0,227.0667,227.0667,226.9037,226.9133,8705.0
2023-03-03 13:40:00,236.72,236.83,236.65,236.65,1524.0,226.9421,227.0475,226.8749,226.8749,1524.0
2023-03-03 13:45:00,236.62,236.62,236.46,236.52,1760.0,226.8462,226.8462,226.6928,226.7503,1760.0
2023-03-03 13:50:00,236.51,236.61,236.51,236.54,1555.0,226.7407,226.8366,226.7407,226.7695,1555.0
2023-03-03 13:55:00,236.57,236.77,236.4,236.77,3361.0,226.7983,226.99,226.6353,226.99,3361.0
2023-03-03 14:00:00,236.75,236.8,236.67,236.8,1828.0,226.9708,227.0188,226.8941,227.0188,1828.0
2023-03-03 14:05:00,236.81,236.87,236.72,236.77,1967.0,227.0283,227.0859,226.9421,226.99,1967.0
2023-03-03 14:10:00,236.77,237.07,236.76,237.07,4362.0,226.99,227.2776,226.9804,227.2776,4362.0
2023-03-03 14:15:00,237.09,237.2,236.94,236.94,2610.0,227.2968,227.4022,227.153,227.153,2610.0
2023-03-03 14:20:00,237.02,237.08,237.01,237.08,711.0,227.2297,227.2872,227.2201,227.2872,711.0
2023-03-03 14:25:00,237.04,237.15,237.04,237.11,1778.0,227.2488,227.3543,227.2488,227.3159,1778.0
2023-03-03 14:30:00,237.11,237.13,236.99,237.07,3792.0,227.3159,227.3351,227.2009,227.2776,3792.0
2023-03-03 14:35:00,237.09,237.13,237.08,237.13,870.0,227.2968,227.3351,227.2872,227.3351,870.0
2023-03-03 14:40:00,237.09,237.16,237.02,237.06,2535.0,227.2968,227.3639,227.2297,227.268,2535.0
2023-03-03 14:45:00,237.02,237.18,237.01,237.15,1788.0,227.2297,227.3831,227.2201,227.3543,1788.0
2023-03-03 14:50:00,237.19,237.19,236.95,236.99,2100.0,227.3926,227.3926,227.1626,227.2009,2100.0
2023-03-03 14:55:00,237.03,237.1,236.96,237.09,925.0,227.2393,227.3064,227.1721,227.2968,925.0
2023-03-03 15:00:00,237.13,237.13,236.99,236.99,1116.0,227.3351,227.3351,227.2009,227.2009,1116.0
2023-03-03 15:05:00,237.04,237.28,237.03,237.21,4442.0,227.2488,227.4789,227.2393,227.4118,4442.0
2023-03-03 15:10:00,237.21,237.21,237.03,237.13,1368.0,227.4118,227.4118,227.2393,227.3351,1368.0
2023-03-03 15:15:00,237.17,237.17,236.86,236.87,3416.0,227.3735,227.3735,227.0763,227.0859,3416.0
2023-03-03 15:20:00,236.88,237.09,236.88,236.95,2996.0,227.0954,227.2968,227.0954,227.1626,2996.0
2023-03-03 15:25:00,236.92,237.03,236.82,237.0,1600.0,227.1338,227.2393,227.0379,227.2105,1600.0
2023-03-03 15:30:00,236.94,237.12,236.91,237.06,4269.0,227.153,227.3255,227.1242,227.268,4269.0
2023-03-03 15:35:00,237.07,237.16,236.99,237.13,4276.0,227.2776,227.3639,227.2009,227.3351,4276.0
2023-03-03 15:40:00,237.09,237.09,236.87,236.92,4917.0,227.2968,227.2968,227.0859,227.1338,4917.0
2023-03-03 15:45:00,236.9,237.07,236.81,237.07,8871.0,227.1146,227.2776,227.0283,227.2776,8871.0
2023-03-03 15:50:00,237.06,237.18,236.99,237.15,17233.0,227.268,227.3831,227.2009,227.3543,17233.0
2023-03-03 15:55:00,237.19,237.31,237.1,237.17,40410.0,227.3926,227.5077,227.3064,227.3735,40410.0
2023-03-06 09:30:00,236.64,237.88,236.17,237.11,27467.0,226.8654,228.0541,226.4148,227.3159,27467.0
2023-03-06 09:35:00,236.94,237.91,236.91,237.42,13725.0,227.153,228.0829,227.1242,227.6131,13725.0
2023-03-06 09:40:00,237.59,237.62,237.01,237.24,3067.0,227.7761,227.8049,227.2201,227.4406,3067.0
2023-03-06 09:45:00,237.16,237.16,236.56,236.67,4203.0,227.3639,227.3639,226.7887,226.8941,4203.0
2023-03-06 09:50:00,236.78,237.19,236.62,237.14,4515.0,226.9996,227.3926,226.8462,227.3447,4515.0
2023-03-06 09:55:00,237.19,237.85,237.06,237.85,5990.0,227.3926,228.0254,227.268,228.0254,5990.0
2023-03-06 10:00:00,237.69,237.72,236.8,237.72,8664.0,227.872,227.9008,227.0188,227.9008,8664.0
2023-03-06 10:05:00,237.46,237.7,237.24,237.5,4938.0,227.6515,227.8816,227.4406,227.6898,4938.0
2023-03-06 10:10:00,237.59,237.68,237.38,237.59,2639.0,227.7761,227.8624,227.5748,227.7761,2639.0
2023-03-06 10:15:00,237.62,237.91,237.62,237.91,5836.0,227.8049,228.0829,227.8049,228.0829,5836.0
2023-03-06 10:20:00,237.96,237.96,237.39,237.43,2810.0,228.1308,228.1308,227.5844,227.6227,2810.0
2023-03-06 10:25:00,237.44,237.66,237.31,237.61,5554.0,227.6323,227.8432,227.5077,227.7953,5554.0
2023-03-06 10:30:00,237.55,237.76,237.47,237.74,4124.0,227.7378,227.9391,227.6611,227.9199,4124.0
2023-03-06 10:35:00,237.74,237.83,237.58,237.72,4304.0,227.9199,228.0062,227.7665,227.9008,4304.0
2023-03-06 10:40:00,237.69,237.82,237.57,237.76,3302.0,227.872,227.9966,227.7569,227.9391,3302.0
2023-03-06 10:45:00,237.83,237.85,237.5,237.59,4085.0,228.0062,228.0254,227.6898,227.7761,4085.0
2023-03-06 10:50:00,237.56,237.61,237.07,237.07,3531.0,227.7474,227.7953,227.2776,227.2776,3531.0
2023-03-06 10:55:00,237.05,237.39,236.99,237.39,5411.0,227.2584,227.5844,227.2009,227.5844,5411.0
2023-03-06 11:00:00,237.38,237.55,237.36,237.41,2280.0,227.5748,227.7378,227.5556,227.6036,2280.0
2023-03-06 11:05:00,237.39,237.84,237.39,237.81,5806.0,227.5844,228.0158,227.5844,227.987,5806.0
2023-03-06 11:10:00,237.77,237.99,237.64,237.86,9243.0,227.9487,228.1596,227.8241,228.035,9243.0
2023-03-06 11:15:00,238.0,238.0,237.71,237.78,3725.0,228.1692,228.1692,227.8912,227.9583,3725.0
2023-03-06 11:20:00,237.74,237.91,237.63,237.69,6930.0,227.9199,228.0829,227.8145,227.872,6930.0
2023-03-06 11:25:00,237.69,237.69,237.09,237.22,2482.0,227.872,227.872,227.2968,227.4214,2482.0
2023-03-06 11:30:00,237.21,237.5,237.21,237.42,2200.0,227.4118,227.6898,227.4118,227.6131,2200.0
2023-03-06 11:35:00,237.42,237.54,237.35,237.45,3505.0,227.6131,227.7282,227.546,227.6419,3505.0
2023-03-06 11:40:00,237.46,237.46,237.11,237.17,1535.0,227.6515,227.6515,227.3159,227.3735,1535.0
2023-03-06 11:45:00,237.27,237.27,237.0,237.09,1139.0,227.4693,227.4693,227.2105,227.2968,1139.0
2023-03-06 11:50:00,237.11,237.27,237.09,237.27,1318.0,227.3159,227.4693,227.2968,227.4693,1318.0
2023-03-06 11:55:00,237.06,237.1,236.95,236.95,800.0,227.268,227.3064,227.1626,227.1626,800.0
2023-03-06 12:00:00,237.07,237.26,237.05,237.26,2517.0,227.2776,227.4598,227.2584,227.4598,2517.0
2023-03-06 12:05:00,237.21,237.39,237.19,237.39,2317.0,227.4118,227.5844,227.3926,227.5844,2317.0
2023-03-06 12:10:00,237.39,237.42,237.3,237.41,1526.0,227.5844,227.6131,227.4981,227.6036,1526.0
2023-03-06 12:15:00,237.6,237.68,237.46,237.68,1388.0,227.7857,227.8624,227.6515,227.8624,1388.0
2023-03-06 12:20:00,237.61,237.67,237.51,237.54,1743.0,227.7953,227.8528,227.6994,227.7282,1743.0
2023-03-06 12:25:00,237.42,237.42,237.34,237.41,1307.0,227.6131,227.6131,227.5364,227.6036,1307.0
2023-03-06 12:30:00,237.48,237.51,237.36,237.36,1534.0,227.6707,227.6994,227.5556,227.5556,1534.0
2023-03-06 12:35:00,237.34,237.34,237.22,237.27,800.0,227.5364,227.5364,227.4214,227.4693,800.0
2023-03-06 12:40:00,237.27,237.38,237.18,237.27,2468.0,227.4693,227.5748,227.3831,227.4693,2468.0
2023-03-06 12:45:00,237.26,237.31,236.9,236.95,4800.0,227.4598,227.5077,227.1146,227.1626,4800.0
2023-03-06 12:50:00,237.03,237.04,236.9,237.03,2300.0,227.2393,227.2488,227.1146,227.2393,2300.0
2023-03-06 12:55:00,237.04,237.32,236.99,237.31,10223.0,227.2488,227.5173,227.2009,227.5077,10223.0
2023-03-06 13:00:00,237.36,237.36,237.16,237.21,1800.0,227.5556,227.5556,227.3639,227.4118,1800.0
2023-03-06 13:05:00,237.29,237.38,237.2,237.21,1500.0,227.4885,227.5748,227.4022,227.4118,1500.0
2023-03-06 13:10:00,237.31,237.41,237.28,237.36,1854.0,227.5077,227.6036,227.4789,227.5556,1854.0
2023-03-06 13:15:00,237.42,237.63,237.42,237.56,2988.0,227.6131,227.8145,227.6131,227.7474,2988.0
2023-03-06 13:20:00,237.63,237.65,237.51,237.61,1499.0,227.8145,227.8336,227.6994,227.7953,1499.0
2023-03-06 13:25:00,237.61,237.69,237.3,237.47,4513.0,227.7953,227.872,227.4981,227.6611,4513.0
2023-03-06 13:30:00,237.51,237.57,237.46,237.46,1109.0,227.6994,227.7569,227.6515,227.6515,1109.0
2023-03-06 13:35:00,237.46,237.48,237.34,237.34,3210.0,227.6515,227.6707,227.5364,227.5364,3210.0
2023-03-06 13:40:00,237.38,237.49,237.37,237.42,2042.0,227.5748,227.6803,227.5652,227.6131,2042.0
2023-03-06 13:45:00,237.25,237.25,237.1,237.1,1297.0,227.4502,227.4502,227.3064,227.3064,1297.0
2023-03-06 13:50:00,237.07,237.24,237.05,237.24,1872.0,227.2776,227.4406,227.2584,227.4406,1872.0
2023-03-06 13:55:00,237.18,237.38,237.05,237.23,5320.0,227.3831,227.5748,227.2584,227.431,5320.0
2023-03-06 14:00:00,237.22,237.35,237.07,237.35,1764.0,227.4214,227.546,227.2776,227.546,1764.0
2023-03-06 14:05:00,237.34,237.6,237.33,237.52,2986.0,227.5364,227.7857,227.5269,227.709,2986.0
2023-03-06 14:10:00,237.54,237.64,237.15,237.43,7690.0,227.7282,227.8241,227.3543,227.6227,7690.0
2023-03-06 14:15:00,237.34,237.47,237.15,237.31,9922.0,227.5364,227.6611,227.3543,227.5077,9922.0
2023-03-06 14:20:00,237.21,237.35,237.09,237.17,1422.0,227.4118,227.546,227.2968,227.3735,1422.0
2023-03-06 14:25:00,237.16,237.33,237.09,237.33,2147.0,227.3639,227.5269,227.2968,227.5269,2147.0
2023-03-06 14:30:00,237.35,237.4,237.23,237.23,1200.0,227.546,227.594,227.431,227.431,1200.0
2023-03-06 14:35:00,237.21,237.26,237.1,237.12,1447.0,227.4118,227.4598,227.3064,227.3255,1447.0
2023-03-06 14:40:00,237.06,237.2,237.03,237.08,1582.0,227.268,227.4022,227.2393,227.2872,1582.0
2023-03-06 14:45:00,237.06,237.06,236.9,236.91,2587.0,227.268,227.268,227.1146,227.1242,2587.0
2023-03-06 14:50:00,236.96,237.0,236.82,236.82,1652.0,227.1721,227.2105,227.0379,227.0379,1652.0
2023-03-06 14:55:00,236.77,237.0,236.72,236.81,2075.0,226.99,227.2105,226.9421,227.0283,2075.0
2023-03-06 15:00:00,236.72,236.72,236.5,236.5,2221.0,226.9421,226.9421,226.7311,226.7311,2221.0
2023-03-06 15:05:00,236.49,236.54,236.38,236.54,2564.0,226.7216,226.7695,226.6161,226.7695,2564.0
2023-03-06 15:10:00,236.59,236.65,236.33,236.37,5072.0,226.8174,226.8749,226.5682,226.6065,5072.0
2023-03-06 15:15:00,236.41,236.5,236.39,236.5,2667.0,226.6449,226.7311,226.6257,226.7311,2667.0
2023-03-06 15:20:00,236.5,236.5,236.27,236.27,3841.0,226.7311,226.7311,226.5106,226.5106,3841.0
2023-03-06 15:25:00,236.33,236.39,236.19,236.19,5071.0,226.5682,226.6257,226.4339,226.4339,5071.0
2023-03-06 15:30:00,236.17,236.28,236.14,236.19,8735.0,226.4148,226.5202,226.386,226.4339,8735.0
2023-03-06 15:35:00,236.15,236.26,236.09,236.2,7537.0,226.3956,226.5011,226.3381,226.4435,7537.0
2023-03-06 15:40:00,236.13,236.2,236.07,236.18,5789.0,226.3764,226.4435,226.3189,226.4244,5789.0
2023-03-06 15:45:00,236.23,236.39,236.17,236.28,6836.0,226.4723,226.6257,226.4148,226.5202,6836.0
2023-03-06 15:50:00,236.23,236.47,236.2,236.36,14826.0,226.4723,226.7024,226.4435,226.5969,14826.0
2023-03-06 15:55:00,236.39,236.51,236.16,236.26,43817.0,226.6257,226.7407,226.4052,226.5011,43817.0
2023-03-07 09:30:00,237.19,237.66,236.91,237.32,17307.0,227.3926,227.8432,227.1242,227.5173,17307.0
2023-03-07 09:35:00,237.22,237.51,237.04,237.51,6015.0,227.4214,227.6994,227.2488,227.6994,6015.0
2023-03-07 09:40:00,237.47,237.73,237.37,237.73,2500.0,227.6611,227.9103,227.5652,227.9103,2500.0
2023-03-07 09:45:00,237.65,238.04,237.65,237.96,6824.0,227.8336,228.2075,227.8336,228.1308,6824.0
2023-03-07 09:50:00,238.09,238.23,237.83,237.92,6027.0,228.2555,228.3897,228.0062,228.0925,6027.0
2023-03-07 09:55:00,237.95,238.12,237.85,237.97,11455.0,228.1212,228.2842,228.0254,228.1404,11455.0
2023-03-07 10:00:00,237.85,237.89,237.23,237.77,17846.0,228.0254,228.0637,227.431,227.9487,17846.0
2023-03-07 10:05:00,237.71,237.75,237.55,237.65,5117.0,227.8912,227.9295,227.7378,227.8336,5117.0
2023-03-07 10:10:00,237.7,237.7,237.22,237.29,6762.0,227.8816,227.8816,227.4214,227.4885,6762.0
2023-03-07 10:15:00,237.11,237.34,236.88,237.12,16796.0,227.3159,227.5364,227.0954,227.3255,16796.0
2023-03-07 10:20:00,237.14,237.55,237.14,237.33,17478.0,227.3447,227.7378,227.3447,227.5269,17478.0
2023-03-07 10:25:00,237.28,237.28,236.06,236.2,4289.0,227.4789,227.4789,226.3093,226.4435,4289.0
2023-03-07 10:30:00,236.22,236.69,236.2,236.45,2774.0,226.4627,226.9133,226.4435,226.6832,2774.0
2023-03-07 10:35:00,236.45,236.68,236.0,236.31,7840.0,226.6832,226.9037,226.2518,226.549,7840.0
2023-03-07 10:40:00,236.31,236.38,235.95,235.95,6581.0,226.549,226.6161,226.2039,226.2039,6581.0
2023-03-07 10:45:00,236.04,236.5,236.0,236.5,5471.0,226.2901,226.7311,226.2518,226.7311,5471.0
2023-03-07 10:50:00,236.4,236.4,235.96,236.16,4925.0,226.6353,226.6353,226.2134,226.4052,4925.0
2023-03-07 10:55:00,236.17,236.39,235.94,236.14,5565.0,226.4148,226.6257,226.1943,226.386,5565.0
2023-03-07 11:00:00,236.06,236.42,235.83,236.25,9004.0,226.3093,226.6544,226.0888,226.4915,9004.0
2023-03-07 11:05:00,236.29,236.44,236.16,236.16,6454.0,226.5298,226.6736,226.4052,226.4052,6454.0
2023-03-07 11:10:00,236.29,236.37,236.03,236.03,6982.0,226.5298,226.6065,226.2806,226.2806,6982.0
2023-03-07 11:15:00,235.98,236.22,235.82,236.16,4148.0,226.2326,226.4627,226.0792,226.4052,4148.0
2023-03-07 11:20:00,236.16,236.18,235.89,235.89,4773.0,226.4052,226.4244,226.1463,226.1463,4773.0
2023-03-07 11:25:00,235.88,235.98,235.67,235.67,9073.0,226.1368,226.2326,225.9354,225.9354,9073.0
2023-03-07 11:30:00,235.65,235.9,235.65,235.84,6047.0,225.9163,226.1559,225.9163,226.0984,6047.0
2023-03-07 11:35:00,235.83,235.92,235.64,235.64,1854.0,226.0888,226.1751,225.9067,225.9067,1854.0
2023-03-07 11:40:00,235.62,235.63,235.32,235.4,3223.0,225.8875,225.8971,225.5999,225.6766,3223.0
2023-03-07 11:45:00,235.52,235.74,235.4,235.74,5316.0,225.7916,226.0025,225.6766,226.0025,5316.0
2023-03-07 11:50:00,235.91,235.92,235.52,235.52,5101.0,226.1655,226.1751,225.7916,225.7916,5101.0
2023-03-07 11:55:00,235.44,235.54,235.32,235.53,4771.0,225.7149,225.8108,225.5999,225.8012,4771.0
2023-03-07 12:00:00,235.47,235.51,235.45,235.51,595.0,225.7437,225.782,225.7245,225.782,595.0
2023-03-07 12:05:00,235.51,235.67,235.46,235.58,8082.0,225.782,225.9354,225.7341,225.8491,8082.0
2023-03-07 12:10:00,235.58,235.96,235.58,235.85,6071.0,225.8491,226.2134,225.8491,226.108,6071.0
2023-03-07 12:15:00,235.81,235.81,235.59,235.69,2135.0,226.0696,226.0696,225.8587,225.9546,2135.0
2023-03-07 12:20:00,235.78,236.3,235.78,236.08,5893.0,226.0409,226.5394,226.0409,226.3285,5893.0
2023-03-07 12:25:00,236.01,236.19,235.9,235.94,5337.0,226.2614,226.4339,226.1559,226.1943,5337.0
2023-03-07 12:30:00,235.79,236.02,235.7,235.85,2888.0,226.0505,226.271,225.9642,226.108,2888.0
2023-03-07 12:35:00,235.96,236.01,235.8,235.82,3404.0,226.2134,226.2614,226.0601,226.0792,3404.0
2023-03-07 12:40:00,235.8,235.81,235.61,235.81,6207.0,226.0601,226.0696,225.8779,226.0696,6207.0
2023-03-07 12:45:00,235.84,235.95,235.79,235.95,1625.0,226.0984,226.2039,226.0505,226.2039,1625.0
2023-03-07 12:50:00,235.87,235.98,235.69,235.73,4139.0,226.1272,226.2326,225.9546,225.9929,4139.0
2023-03-07 12:55:00,235.77,235.88,235.72,235.86,2600.0,226.0313,226.1368,225.9834,226.1176,2600.0
2023-03-07 13:00:00,235.78,235.78,235.48,235.52,3370.0,226.0409,226.0409,225.7533,225.7916,3370.0
2023-03-07 13:05:00,235.47,235.51,235.32,235.33,3485.0,225.7437,225.782,225.5999,225.6095,3485.0
2023-03-07 13:10:00,235.31,235.59,235.23,235.59,6652.0,225.5903,225.8587,225.5136,225.8587,6652.0
2023-03-07 13:15:00,235.58,235.73,235.52,235.72,2796.0,225.8491,225.9929,225.7916,225.9834,2796.0
2023-03-07 13:20:00,235.71,235.71,235.36,235.5,4764.0,225.9738,225.9738,225.6382,225.7724,4764.0
2023-03-07 13:25:00,235.56,235.57,235.43,235.49,3531.0,225.83,225.8396,225.7053,225.7629,3531.0
2023-03-07 13:30:00,235.44,235.74,235.41,235.71,15939.0,225.7149,226.0025,225.6862,225.9738,15939.0
2023-03-07 13:35:00,235.66,235.93,235.6,235.88,6312.0,225.9258,226.1847,225.8683,226.1368,6312.0
2023-03-07 13:40:00,235.91,236.01,235.67,235.67,13066.0,226.1655,226.2614,225.9354,225.9354,13066.0
2023-03-07 13:45:00,235.71,235.72,235.4,235.52,6282.0,225.9738,225.9834,225.6766,225.7916,6282.0
2023-03-07 13:50:00,235.45,235.58,235.39,235.49,4113.0,225.7245,225.8491,225.667,225.7629,4113.0
2023-03-07 13:55:00,235.44,235.62,235.43,235.46,5646.0,225.7149,225.8875,225.7053,225.7341,5646.0
2023-03-07 14:00:00,235.4,235.57,235.33,235.36,4676.0,225.6766,225.8396,225.6095,225.6382,4676.0
2023-03-07 14:05:00,235.33,235.37,235.09,235.18,2037.0,225.6095,225.6478,225.3794,225.4657,2037.0
2023-03-07 14:10:00,235.11,235.12,234.96,234.96,4963.0,225.3986,225.4081,225.2548,225.2548,4963.0
2023-03-07 14:15:00,234.92,235.21,234.92,235.15,7656.0,225.2164,225.4944,225.2164,225.4369,7656.0
2023-03-07 14:20:00,235.16,235.21,234.99,235.0,5490.0,225.4465,225.4944,225.2835,225.2931,5490.0
2023-03-07 14:25:00,235.05,235.16,234.98,235.09,7329.0,225.341,225.4465,225.2739,225.3794,7329.0
2023-03-07 14:30:00,235.07,235.14,234.99,235.09,4494.0,225.3602,225.4273,225.2835,225.3794,4494.0
2023-03-07 14:35:00,235.06,235.1,234.93,235.03,5933.0,225.3506,225.389,225.226,225.3219,5933.0
2023-03-07 14:40:00,235.05,235.12,234.93,235.0,5305.0,225.341,225.4081,225.226,225.2931,5305.0
2023-03-07 14:45:00,235.02,235.16,235.01,235.08,6554.0,225.3123,225.4465,225.3027,225.3698,6554.0
2023-03-07 14:50:00,235.08,235.14,234.97,235.06,9408.0,225.3698,225.4273,225.2643,225.3506,9408.0
2023-03-07 14:55:00,235.08,235.12,234.92,235.02,7781.0,225.3698,225.4081,225.2164,225.3123,7781.0
2023-03-07 15:00:00,235.02,235.17,235.02,235.12,7693.0,225.3123,225.4561,225.3123,225.4081,7693.0
2023-03-07 15:05:00,235.09,235.16,235.05,235.15,4210.0,225.3794,225.4465,225.341,225.4369,4210.0
2023-03-07 15:10:00,235.18,235.46,235.18,235.36,5332.0,225.4657,225.7341,225.4657,225.6382,5332.0
2023-03-07 15:15:00,235.39,235.61,235.39,235.6,3311.0,225.667,225.8779,225.667,225.8683,3311.0
2023-03-07 15:20:00,235.62,235.81,235.6,235.75,10329.0,225.8875,226.0696,225.8683,226.0121,10329.0
2023-03-07 15:25:00,235.75,235.85,235.56,235.62,6698.0,226.0121,226.108,225.83,225.8875,6698.0
2023-03-07 15:30:00,235.67,236.01,235.56,235.95,6934.0,225.9354,226.2614,225.83,226.2039,6934.0
2023-03-07 15:35:00,235.93,235.93,235.67,235.67,8261.0,226.1847,226.1847,225.9354,225.9354,8261.0
2023-03-07 15:40:00,235.66,235.79,235.53,235.58,10416.0,225.9258,226.0505,225.8012,225.8491,10416.0
2023-03-07 15:45:00,235.55,235.79,235.55,235.79,16592.0,225.8204,226.0505,225.8204,226.0505,16592.0
2023-03-07 15:50:00,235.81,236.08,235.63,235.99,38595.0,226.0696,226.3285,225.8971,226.2422,38595.0
2023-03-07 15:55:00,235.97,236.21,235.69,236.13,123935.0,226.223,226.4531,225.9546,226.3764,123935.0
2023-03-08 09:30:00,235.65,236.34,235.52,235.96,10796.0,225.9163,226.5778,225.7916,226.2134,10796.0
2023-03-08 09:35:00,236.58,236.79,236.07,236.27,1566.0,226.8078,227.0092,226.3189,226.5106,1566.0
2023-03-08 09:40:00,236.32,236.32,235.45,235.63,4311.0,226.5586,226.5586,225.7245,225.8971,4311.0
2023-03-08 09:45:00,235.61,235.84,235.55,235.69,2423.0,225.8779,226.0984,225.8204,225.9546,2423.0
2023-03-08 09:50:00,235.71,235.94,235.65,235.65,2431.0,225.9738,226.1943,225.9163,225.9163,2431.0
2023-03-08 09:55:00,235.77,235.8,235.5,235.64,8354.0,226.0313,226.0601,225.7724,225.9067,8354.0
2023-03-08 10:00:00,235.64,235.64,234.74,235.43,12767.0,225.9067,225.9067,225.0438,225.7053,12767.0
2023-03-08 10:05:00,235.25,235.62,235.24,235.58,7354.0,225.5328,225.8875,225.5232,225.8491,7354.0
2023-03-08 10:10:00,235.69,235.79,235.55,235.73,6664.0,225.9546,226.0505,225.8204,225.9929,6664.0
2023-03-08 10:15:00,235.73,235.73,235.35,235.46,7571.0,225.9929,225.9929,225.6286,225.7341,7571.0
2023-03-08 10:20:00,235.54,235.87,235.41,235.81,4922.0,225.8108,226.1272,225.6862,226.0696,4922.0
2023-03-08 10:25:00,235.83,235.97,235.54,235.68,3381.0,226.0888,226.223,225.8108,225.945,3381.0
2023-03-08 10:30:00,235.66,236.09,235.52,235.97,6098.0,225.9258,226.3381,225.7916,226.223,6098.0
2023-03-08 10:35:00,236.07,236.27,235.76,235.76,4118.0,226.3189,226.5106,226.0217,226.0217,4118.0
2023-03-08 10:40:00,235.78,235.87,235.68,235.75,3055.0,226.0409,226.1272,225.945,226.0121,3055.0
2023-03-08 10:45:00,235.81,235.82,235.49,235.49,4013.0,226.0696,226.0792,225.7629,225.7629,4013.0
2023-03-08 10:50:00,235.53,235.79,235.44,235.71,5083.0,225.8012,226.0505,225.7149,225.9738,5083.0
2023-03-08 10:55:00,235.64,235.86,235.64,235.8,1419.0,225.9067,226.1176,225.9067,226.0601,1419.0
2023-03-08 11:00:00,235.81,235.83,235.69,235.79,5941.0,226.0696,226.0888,225.9546,226.0505,5941.0
2023-03-08 11:05:00,235.8,236.22,235.8,236.17,2124.0,226.0601,226.4627,226.0601,226.4148,2124.0
2023-03-08 11:10:00,236.25,236.29,236.06,236.22,2385.0,226.4915,226.5298,226.3093,226.4627,2385.0
2023-03-08 11:15:00,236.28,236.29,236.17,236.17,2075.0,226.5202,226.5298,226.4148,226.4148,2075.0
2023-03-08 11:20:00,236.18,236.28,236.16,236.26,1731.0,226.4244,226.5202,226.4052,226.5011,1731.0
2023-03-08 11:25:00,236.28,236.49,236.21,236.26,4007.0,226.5202,226.7216,226.4531,226.5011,4007.0
2023-03-08 11:30:00,236.26,236.26,235.9,236.04,3345.0,226.5011,226.5011,226.1559,226.2901,3345.0
2023-03-08 11:35:00,235.97,236.02,235.88,235.98,1934.0,226.223,226.271,226.1368,226.2326,1934.0
2023-03-08 11:40:00,236.01,236.16,235.99,236.08,3457.0,226.2614,226.4052,226.2422,226.3285,3457.0
2023-03-08 11:45:00,236.01,236.12,235.77,235.92,42600.0,226.2614,226.3668,226.0313,226.1751,42600.0
2023-03-08 11:50:00,235.95,236.08,235.93,236.08,4322.0,226.2039,226.3285,226.1847,226.3285,4322.0
2023-03-08 11:55:00,236.07,236.2,235.88,236.1,3990.0,226.3189,226.4435,226.1368,226.3477,3990.0
2023-03-08 12:00:00,236.07,236.24,236.07,236.22,1370.0,226.3189,226.4819,226.3189,226.4627,1370.0
2023-03-08 12:05:00,236.24,236.24,235.97,236.02,1719.0,226.4819,226.4819,226.223,226.271,1719.0
2023-03-08 12:10:00,236.01,236.08,235.88,235.92,1100.0,226.2614,226.3285,226.1368,226.1751,1100.0
2023-03-08 12:15:00,235.92,236.14,235.91,236.14,2995.0,226.1751,226.386,226.1655,226.386,2995.0
2023-03-08 12:20:00,236.07,236.1,236.02,236.02,1100.0,226.3189,226.3477,226.271,226.271,1100.0
2023-03-08 12:25:00,235.96,236.03,235.9,236.01,3236.0,226.2134,226.2806,226.1559,226.2614,3236.0
2023-03-08 12:30:00,235.9,235.93,235.78,235.91,4305.0,226.1559,226.1847,226.0409,226.1655,4305.0
2023-03-08 12:35:00,235.89,236.14,235.88,236.14,1997.0,226.1463,226.386,226.1368,226.386,1997.0
2023-03-08 12:40:00,236.17,236.23,236.17,236.18,864.0,226.4148,226.4723,226.4148,226.4244,864.0
2023-03-08 12:45:00,236.15,236.18,235.99,236.13,2728.0,226.3956,226.4244,226.2422,226.3764,2728.0
2023-03-08 12:50:00,236.18,236.24,236.07,236.07,1950.0,226.4244,226.4819,226.3189,226.3189,1950.0
2023-03-08 12:55:00,236.06,236.06,235.98,235.98,1664.0,226.3093,226.3093,226.2326,226.2326,1664.0
2023-03-08 13:00:00,235.98,236.02,235.8,235.84,8228.0,226.2326,226.271,226.0601,226.0984,8228.0
2023-03-08 13:05:00,235.81,235.94,235.8,235.93,4476.0,226.0696,226.1943,226.0601,226.1847,4476.0
2023-03-08 13:10:00,235.86,236.0,235.76,235.89,5730.0,226.1176,226.2518,226.0217,226.1463,5730.0
2023-03-08 13:15:00,235.9,235.9,235.62,235.83,6559.0,226.1559,226.1559,225.8875,226.0888,6559.0
2023-03-08 13:20:00,235.74,235.83,235.7,235.78,4159.0,226.0025,226.0888,225.9642,226.0409,4159.0
2023-03-08 13:25:00,235.77,235.78,235.55,235.62,7256.0,226.0313,226.0409,225.8204,225.8875,7256.0
2023-03-08 13:30:00,235.63,235.72,235.59,235.65,3391.0,225.8971,225.9834,225.8587,225.9163,3391.0
2023-03-08 13:35:00,235.65,235.66,235.49,235.6,7396.0,225.9163,225.9258,225.7629,225.8683,7396.0
2023-03-08 13:40:00,235.58,235.7,235.57,235.66,6595.0,225.8491,225.9642,225.8396,225.9258,6595.0
2023-03-08 13:45:00,235.66,235.79,235.61,235.72,3800.0,225.9258,226.0505,225.8779,225.9834,3800.0
2023-03-08 13:50:00,235.72,235.86,235.63,235.86,3817.0,225.9834,226.1176,225.8971,226.1176,3817.0
2023-03-08 13:55:00,235.87,235.93,235.54,235.56,6320.0,226.1272,226.1847,225.8108,225.83,6320.0
2023-03-08 14:00:00,235.61,235.7,235.28,235.29,3107.0,225.8779,225.9642,225.5615,225.5711,3107.0
2023-03-08 14:05:00,235.2,235.2,235.04,235.09,1449.0,225.4848,225.4848,225.3315,225.3794,1449.0
2023-03-08 14:10:00,235.15,235.2,234.87,234.92,3166.0,225.4369,225.4848,225.1685,225.2164,3166.0
2023-03-08 14:15:00,234.9,235.08,234.85,235.08,2233.0,225.1972,225.3698,225.1493,225.3698,2233.0
2023-03-08 14:20:00,235.08,235.09,234.85,234.85,3216.0,225.3698,225.3794,225.1493,225.1493,3216.0
2023-03-08 14:25:00,234.98,235.07,234.85,235.04,4159.0,225.2739,225.3602,225.1493,225.3315,4159.0
2023-03-08 14:30:00,235.07,235.12,235.05,235.1,1121.0,225.3602,225.4081,225.341,225.389,1121.0
2023-03-08 14:35:00,235.03,235.19,235.02,235.18,1002.0,225.3219,225.4753,225.3123,225.4657,1002.0
2023-03-08 14:40:00,235.07,235.1,234.89,235.01,2100.0,225.3602,225.389,225.1876,225.3027,2100.0
2023-03-08 14:45:00,235.01,235.09,235.01,235.05,1469.0,225.3027,225.3794,225.3027,225.341,1469.0
2023-03-08 14:50:00,235.03,235.1,234.98,235.09,1341.0,225.3219,225.389,225.2739,225.3794,1341.0
2023-03-08 14:55:00,234.97,234.97,234.86,234.96,1707.0,225.2643,225.2643,225.1589,225.2548,1707.0
2023-03-08 15:00:00,234.97,234.99,234.88,234.88,2098.0,225.2643,225.2835,225.1781,225.1781,2098.0
2023-03-08 15:05:00,234.88,235.03,234.82,235.01,3292.0,225.1781,225.3219,225.1205,225.3027,3292.0
2023-03-08 15:10:00,234.89,235.12,234.89,234.95,2235.0,225.1876,225.4081,225.1876,225.2452,2235.0
2023-03-08 15:15:00,234.98,234.98,234.89,234.93,1539.0,225.2739,225.2739,225.1876,225.226,1539.0
2023-03-08 15:20:00,234.99,235.04,234.76,234.76,2824.0,225.2835,225.3315,225.063,225.063,2824.0
2023-03-08 15:25:00,234.75,234.93,234.75,234.91,5480.0,225.0534,225.226,225.0534,225.2068,5480.0
2023-03-08 15:30:00,234.89,235.11,234.86,235.09,3502.0,225.1876,225.3986,225.1589,225.3794,3502.0
2023-03-08 15:35:00,235.11,235.18,235.01,235.01,5873.0,225.3986,225.4657,225.3027,225.3027,5873.0
2023-03-08 15:40:00,234.98,235.49,234.96,235.46,4425.0,225.2739,225.7629,225.2548,225.7341,4425.0
2023-03-08 15:45:00,235.53,235.67,235.3,235.4,5549.0,225.8012,225.9354,225.5807,225.6766,5549.0
2023-03-08 15:50:00,235.39,235.49,235.22,235.38,8824.0,225.667,225.7629,225.504,225.6574,8824.0
2023-03-08 15:55:00,235.35,235.49,235.16,235.3,28495.0,225.6286,225.7629,225.4465,225.5807,28495.0
2023-03-09 09:30:00,235.47,235.75,235.09,235.64,10274.0,226.6283,226.8978,226.2625,226.7919,10274.0
2023-03-09 09:35:00,235.91,236.15,235.58,235.8,3186.0,227.0518,227.2827,226.7341,226.9459,3186.0
2023-03-09 09:40:00,235.75,235.82,235.64,235.81,4248.0,226.8978,226.9651,226.7919,226.9555,4248.0
2023-03-09 09:45:00,235.77,236.18,235.77,236.15,2686.0,226.917,227.3116,226.917,227.2827,2686.0
2023-03-09 09:50:00,236.02,236.05,235.8,235.8,1844.0,227.1576,227.1865,226.9459,226.9459,1844.0
2023-03-09 09:55:00,235.76,235.85,235.62,235.79,2952.0,226.9074,226.994,226.7726,226.9363,2952.0
2023-03-09 10:00:00,235.91,236.13,235.91,236.13,733.0,227.0518,227.2635,227.0518,227.2635,733.0
2023-03-09 10:05:00,236.02,236.04,235.58,235.82,4626.0,227.1576,227.1769,226.7341,226.9651,4626.0
2023-03-09 10:10:00,235.82,235.82,235.47,235.72,5115.0,226.9651,226.9651,226.6283,226.8689,5115.0
2023-03-09 10:15:00,235.69,235.92,235.69,235.88,3268.0,226.84,227.0614,226.84,227.0229,3268.0
2023-03-09 10:20:00,236.09,236.11,235.88,235.91,1702.0,227.225,227.2442,227.0229,227.0518,1702.0
2023-03-09 10:25:00,235.88,236.0,235.87,236.0,1886.0,227.0229,227.1384,227.0133,227.1384,1886.0
2023-03-09 10:30:00,235.91,236.05,235.83,235.94,4853.0,227.0518,227.1865,226.9748,227.0806,4853.0
2023-03-09 10:35:00,235.95,236.16,235.92,236.09,3922.0,227.0902,227.2924,227.0614,227.225,3922.0
2023-03-09 10:40:00,236.02,236.12,235.9,235.97,1330.0,227.1576,227.2539,227.0421,227.1095,1330.0
2023-03-09 10:45:00,235.92,235.94,235.76,235.77,3971.0,227.0614,227.0806,226.9074,226.917,3971.0
2023-03-09 10:50:00,235.7,235.86,235.7,235.75,2456.0,226.8496,227.0036,226.8496,226.8978,2456.0
2023-03-09 10:55:00,235.76,235.79,235.55,235.79,7153.0,226.9074,226.9363,226.7053,226.9363,7153.0
2023-03-09 11:00:00,235.77,235.8,235.64,235.76,4078.0,226.917,226.9459,226.7919,226.9074,4078.0
2023-03-09 11:05:00,235.77,235.77,235.53,235.58,4187.0,226.917,226.917,226.686,226.7341,4187.0
2023-03-09 11:10:00,235.62,235.73,235.53,235.66,5902.0,226.7726,226.8785,226.686,226.8111,5902.0
2023-03-09 11:15:00,235.59,235.59,235.48,235.58,4487.0,226.7438,226.7438,226.6379,226.7341,4487.0
2023-03-09 11:20:00,235.58,235.7,235.5,235.69,2412.0,226.7341,226.8496,226.6571,226.84,2412.0
2023-03-09 11:25:00,235.62,235.63,235.54,235.56,2915.0,226.7726,226.7823,226.6956,226.7149,2915.0
2023-03-09 11:30:00,235.63,235.67,235.48,235.48,5906.0,226.7823,226.8208,226.6379,226.6379,5906.0
2023-03-09 11:35:00,235.5,235.59,235.45,235.48,2211.0,226.6571,226.7438,226.609,226.6379,2211.0
2023-03-09 11:40:00,235.45,235.7,235.41,235.7,8714.0,226.609,226.8496,226.5705,226.8496,8714.0
2023-03-09 11:45:00,235.71,235.83,235.67,235.68,2570.0,226.8593,226.9748,226.8208,226.8304,2570.0
2023-03-09 11:50:00,235.65,235.74,235.58,235.71,3844.0,226.8015,226.8881,226.7341,226.8593,3844.0
2023-03-09 11:55:00,235.67,235.69,235.55,235.64,5781.0,226.8208,226.84,226.7053,226.7919,5781.0
2023-03-09 12:00:00,235.64,235.64,235.4,235.51,3401.0,226.7919,226.7919,226.5609,226.6668,3401.0
2023-03-09 12:05:00,235.51,235.65,235.42,235.63,3976.0,226.6668,226.8015,226.5801,226.7823,3976.0
2023-03-09 12:10:00,235.6,235.78,235.56,235.78,3009.0,226.7534,226.9266,226.7149,226.9266,3009.0
2023-03-09 12:15:00,235.82,235.84,235.71,235.81,2551.0,226.9651,226.9844,226.8593,226.9555,2551.0
2023-03-09 12:20:00,235.8,235.89,235.73,235.79,1015.0,226.9459,227.0325,226.8785,226.9363,1015.0
2023-03-09 12:25:00,235.84,235.84,235.75,235.79,1867.0,226.9844,226.9844,226.8978,226.9363,1867.0
2023-03-09 12:30:00,235.7,235.78,235.7,235.7,802.0,226.8496,226.9266,226.8496,226.8496,802.0
2023-03-09 12:35:00,235.74,235.82,235.58,235.68,4935.0,226.8881,226.9651,226.7341,226.8304,4935.0
2023-03-09 12:40:00,235.76,235.91,235.75,235.8,1251.0,226.9074,227.0518,226.8978,226.9459,1251.0
2023-03-09 12:45:00,235.88,236.17,235.85,236.09,4652.0,227.0229,227.302,226.994,227.225,4652.0
2023-03-09 12:50:00,236.14,236.21,235.84,235.86,3138.0,227.2731,227.3405,226.9844,227.0036,3138.0
2023-03-09 12:55:00,235.79,235.79,235.64,235.64,636.0,226.9363,226.9363,226.7919,226.7919,636.0
2023-03-09 13:00:00,235.59,235.98,235.54,235.97,6208.0,226.7438,227.1191,226.6956,227.1095,6208.0
2023-03-09 13:05:00,235.97,236.05,235.93,235.99,1401.0,227.1095,227.1865,227.071,227.1287,1401.0
2023-03-09 13:10:00,236.0,236.02,235.88,235.89,3053.0,227.1384,227.1576,227.0229,227.0325,3053.0
2023-03-09 13:15:00,235.91,235.91,235.64,235.64,1681.0,227.0518,227.0518,226.7919,226.7919,1681.0
2023-03-09 13:20:00,235.69,235.84,235.67,235.72,10438.0,226.84,226.9844,226.8208,226.8689,10438.0
2023-03-09 13:25:00,235.65,235.75,235.4,235.41,5619.0,226.8015,226.8978,226.5609,226.5705,5619.0
2023-03-09 13:30:00,235.38,235.48,235.22,235.32,5782.0,226.5417,226.6379,226.3877,226.4839,5782.0
2023-03-09 13:35:00,235.19,235.19,234.9,235.0,11099.0,226.3588,226.3588,226.0797,226.1759,11099.0
2023-03-09 13:40:00,235.08,235.26,235.05,235.26,2541.0,226.2529,226.4262,226.224,226.4262,2541.0
2023-03-09 13:45:00,235.17,235.18,234.92,235.0,3269.0,226.3395,226.3492,226.0989,226.1759,3269.0
2023-03-09 13:50:00,235.0,235.14,234.95,234.99,4804.0,226.1759,226.3107,226.1278,226.1663,4804.0
2023-03-09 13:55:00,234.98,235.12,234.91,235.12,6317.0,226.1567,226.2914,226.0893,226.2914,6317.0
2023-03-09 14:00:00,235.06,235.06,234.68,234.68,4279.0,226.2337,226.2337,225.8679,225.8679,4279.0
2023-03-09 14:05:00,234.66,234.66,234.55,234.65,2172.0,225.8487,225.8487,225.7428,225.8391,2172.0
2023-03-09 14:10:00,234.75,234.75,234.52,234.71,5096.0,225.9353,225.9353,225.7139,225.8968,5096.0
2023-03-09 14:15:00,234.7,234.83,234.66,234.68,1103.0,225.8872,226.0123,225.8487,225.8679,1103.0
2023-03-09 14:20:00,234.71,234.72,234.38,234.49,3168.0,225.8968,225.9064,225.5792,225.6851,3168.0
2023-03-09 14:25:00,234.51,234.61,234.4,234.4,3951.0,225.7043,225.8006,225.5984,225.5984,3951.0
2023-03-09 14:30:00,234.38,234.38,233.7,233.75,3399.0,225.5792,225.5792,224.9247,224.9729,3399.0
2023-03-09 14:35:00,233.77,233.92,233.76,233.78,5640.0,224.9921,225.1365,224.9825,225.0017,5640.0
2023-03-09 14:40:00,233.79,233.9,233.77,233.85,3068.0,225.0114,225.1172,224.9921,225.0691,3068.0
2023-03-09 14:45:00,233.92,233.95,233.6,233.6,2631.0,225.1365,225.1653,224.8285,224.8285,2631.0
2023-03-09 14:50:00,233.55,233.62,233.27,233.27,5333.0,224.7804,224.8477,224.5109,224.5109,5333.0
2023-03-09 14:55:00,233.28,233.34,232.89,232.9,6841.0,224.5205,224.5783,224.1451,224.1548,6841.0
2023-03-09 15:00:00,232.99,233.02,232.45,232.53,3084.0,224.2414,224.2703,223.7217,223.7987,3084.0
2023-03-09 15:05:00,232.62,232.77,232.37,232.55,8615.0,223.8853,224.0297,223.6447,223.8179,8615.0
2023-03-09 15:10:00,232.44,232.63,232.41,232.45,5904.0,223.712,223.8949,223.6832,223.7217,5904.0
2023-03-09 15:15:00,232.41,232.41,231.94,231.95,6343.0,223.6832,223.6832,223.2308,223.2404,6343.0
2023-03-09 15:20:00,231.91,232.29,231.52,232.02,10100.0,223.2019,223.5677,222.8266,223.3078,10100.0
2023-03-09 15:25:00,231.94,232.46,231.94,232.4,5594.0,223.2308,223.7313,223.2308,223.6735,5594.0
2023-03-09 15:30:00,232.31,232.63,232.16,232.29,25988.0,223.5869,223.8949,223.4426,223.5677,25988.0
2023-03-09 15:35:00,232.23,232.45,231.77,232.45,23498.0,223.5099,223.7217,223.0672,223.7217,23498.0
2023-03-09 15:40:00,232.36,232.63,232.26,232.53,18871.0,223.6351,223.8949,223.5388,223.7987,18871.0
2023-03-09 15:45:00,232.54,232.64,232.24,232.56,14900.0,223.8083,223.9045,223.5196,223.8275,14900.0
2023-03-09 15:50:00,232.62,232.91,232.25,232.65,26265.0,223.8853,224.1644,223.5292,223.9142,26265.0
2023-03-09 15:55:00,232.68,232.74,231.98,232.35,43414.0,223.943,224.0008,223.2693,223.6254,43414.0
2023-03-10 09:30:00,232.0,232.22,231.18,231.5,14372.0,223.2886,223.5003,222.4994,222.8073,14372.0
2023-03-10 09:35:00,231.5,232.72,231.5,232.43,1827.0,222.8073,223.9815,222.8073,223.7024,1827.0
2023-03-10 09:40:00,232.36,232.45,231.25,231.44,4708.0,223.6351,223.7217,222.5667,222.7496,4708.0
2023-03-10 09:45:00,231.65,231.77,231.1,231.13,3954.0,222.9517,223.0672,222.4224,222.4512,3954.0
2023-03-10 09:50:00,231.25,231.58,231.06,231.13,3460.0,222.5667,222.8843,222.3839,222.4512,3460.0
2023-03-10 09:55:00,231.4,231.52,231.21,231.5,3769.0,222.7111,222.8266,222.5282,222.8073,3769.0
2023-03-10 10:00:00,231.5,232.15,231.45,231.83,6092.0,222.8073,223.4329,222.7592,223.125,6092.0
2023-03-10 10:05:00,231.74,231.85,231.51,231.53,4434.0,223.0383,223.1442,222.817,222.8362,4434.0
2023-03-10 10:10:00,231.5,231.8,231.32,231.56,4116.0,222.8073,223.0961,222.6341,222.8651,4116.0
2023-03-10 10:15:00,231.59,231.61,231.27,231.54,5650.0,222.894,222.9132,222.586,222.8458,5650.0
2023-03-10 10:20:00,231.33,231.64,231.05,231.34,7580.0,222.6437,222.9421,222.3742,222.6534,7580.0
2023-03-10 10:25:00,231.36,231.54,231.04,231.26,7655.0,222.6726,222.8458,222.3646,222.5764,7655.0
2023-03-10 10:30:00,231.24,231.81,231.14,231.64,8716.0,222.5571,223.1057,222.4609,222.9421,8716.0
2023-03-10 10:35:00,231.65,231.86,231.65,231.86,3824.0,222.9517,223.1538,222.9517,223.1538,3824.0
2023-03-10 10:40:00,232.05,232.17,231.67,231.73,5165.0,223.3367,223.4522,222.971,223.0287,5165.0
2023-03-10 10:45:00,231.72,232.1,231.6,232.05,4991.0,223.0191,223.3848,222.9036,223.3367,4991.0
2023-03-10 10:50:00,232.03,232.2,231.92,232.11,2648.0,223.3174,223.4811,223.2116,223.3944,2648.0
2023-03-10 10:55:00,232.19,232.75,232.19,232.42,5564.0,223.4714,224.0104,223.4714,223.6928,5564.0
2023-03-10 11:00:00,232.38,232.42,232.08,232.15,5509.0,223.6543,223.6928,223.3656,223.4329,5509.0
2023-03-10 11:05:00,232.22,232.29,232.15,232.29,1428.0,223.5003,223.5677,223.4329,223.5677,1428.0
2023-03-10 11:10:00,232.37,232.42,232.13,232.13,6832.0,223.6447,223.6928,223.4137,223.4137,6832.0
2023-03-10 11:15:00,232.18,232.24,231.72,231.94,5791.0,223.4618,223.5196,223.0191,223.2308,5791.0
2023-03-10 11:20:00,231.91,232.49,231.91,232.33,3425.0,223.2019,223.7602,223.2019,223.6062,3425.0
2023-03-10 11:25:00,232.4,232.83,232.31,232.69,7719.0,223.6735,224.0874,223.5869,223.9527,7719.0
2023-03-10 11:30:00,232.75,232.87,232.59,232.87,4244.0,224.0104,224.1259,223.8564,224.1259,4244.0
2023-03-10 11:35:00,232.74,232.8,232.34,232.38,6225.0,224.0008,224.0585,223.6158,223.6543,6225.0
2023-03-10 11:40:00,232.41,232.46,232.21,232.46,2602.0,223.6832,223.7313,223.4907,223.7313,2602.0
2023-03-10 11:45:00,232.46,232.46,231.75,231.75,3420.0,223.7313,223.7313,223.048,223.048,3420.0
2023-03-10 11:50:00,231.86,231.95,231.68,231.95,1537.0,223.1538,223.2404,222.9806,223.2404,1537.0
2023-03-10 11:55:00,232.03,232.08,231.88,231.91,2338.0,223.3174,223.3656,223.1731,223.2019,2338.0
2023-03-10 12:00:00,231.97,232.38,231.92,231.94,2381.0,223.2597,223.6543,223.2116,223.2308,2381.0
2023-03-10 12:05:00,231.96,231.96,231.68,231.76,3858.0,223.2501,223.2501,222.9806,223.0576,3858.0
2023-03-10 12:10:00,231.64,231.73,231.45,231.46,3910.0,222.9421,223.0287,222.7592,222.7688,3910.0
2023-03-10 12:15:00,231.56,231.59,231.26,231.26,5282.0,222.8651,222.894,222.5764,222.5764,5282.0
2023-03-10 12:20:00,231.01,231.25,230.98,231.13,3056.0,222.3357,222.5667,222.3069,222.4512,3056.0
2023-03-10 12:25:00,231.1,231.19,230.87,230.94,3344.0,222.4224,222.509,222.201,222.2684,3344.0
2023-03-10 12:30:00,231.17,231.7,231.1,231.6,6317.0,222.4897,222.9998,222.4224,222.9036,6317.0
2023-03-10 12:35:00,231.63,231.81,231.5,231.78,13405.0,222.9325,223.1057,222.8073,223.0768,13405.0
2023-03-10 12:40:00,231.83,231.83,231.58,231.6,1755.0,223.125,223.125,222.8843,222.9036,1755.0
2023-03-10 12:45:00,231.67,231.72,231.44,231.45,4495.0,222.971,223.0191,222.7496,222.7592,4495.0
2023-03-10 12:50:00,231.45,231.45,231.02,231.13,2992.0,222.7592,222.7592,222.3454,222.4512,2992.0
2023-03-10 12:55:00,231.03,231.09,230.84,230.9,1865.0,222.355,222.4127,222.1721,222.2299,1865.0
2023-03-10 13:00:00,231.06,231.19,230.94,230.95,4718.0,222.3839,222.509,222.2684,222.278,4718.0
2023-03-10 13:05:00,230.95,230.95,230.7,230.84,2052.0,222.278,222.278,222.0374,222.1721,2052.0
2023-03-10 13:10:00,230.84,230.84,230.53,230.53,3769.0,222.1721,222.1721,221.8738,221.8738,3769.0
2023-03-10 13:15:00,230.63,230.63,229.49,229.5,37256.0,221.97,221.97,220.8728,220.8824,37256.0
2023-03-10 13:20:00,229.5,229.63,229.09,229.52,13300.0,220.8824,221.0076,220.4878,220.9017,13300.0
2023-03-10 13:25:00,229.43,229.54,229.16,229.38,4387.0,220.8151,220.9209,220.5552,220.7669,4387.0
2023-03-10 13:30:00,229.51,229.51,229.23,229.38,3961.0,220.8921,220.8921,220.6226,220.7669,3961.0
2023-03-10 13:35:00,229.27,229.38,229.14,229.15,3216.0,220.6611,220.7669,220.536,220.5456,3216.0
2023-03-10 13:40:00,229.31,229.38,229.18,229.31,2398.0,220.6996,220.7669,220.5745,220.6996,2398.0
2023-03-10 13:45:00,229.4,229.57,229.35,229.36,2728.0,220.7862,220.9498,220.7381,220.7477,2728.0
2023-03-10 13:50:00,229.29,229.34,228.97,229.08,3814.0,220.6803,220.7284,220.3723,220.4782,3814.0
2023-03-10 13:55:00,229.04,229.22,228.98,229.21,3397.0,220.4397,220.613,220.382,220.6033,3397.0
2023-03-10 14:00:00,229.18,229.93,229.15,229.93,6057.0,220.5745,221.2963,220.5456,221.2963,6057.0
2023-03-10 14:05:00,229.88,230.06,229.71,230.05,3920.0,221.2482,221.4214,221.0846,221.4118,3920.0
2023-03-10 14:10:00,230.15,230.4,229.73,229.74,3683.0,221.508,221.7486,221.1038,221.1134,3683.0
2023-03-10 14:15:00,229.72,229.78,229.42,229.67,4568.0,221.0942,221.1519,220.8054,221.0461,4568.0
2023-03-10 14:20:00,229.86,229.86,229.41,229.41,2843.0,221.2289,221.2289,220.7958,220.7958,2843.0
2023-03-10 14:25:00,229.47,229.49,229.14,229.33,2399.0,220.8536,220.8728,220.536,220.7188,2399.0
2023-03-10 14:30:00,229.37,229.73,229.3,229.59,3581.0,220.7573,221.1038,220.69,220.9691,3581.0
2023-03-10 14:35:00,229.78,230.28,229.62,230.16,4433.0,221.1519,221.6332,220.9979,221.5177,4433.0
2023-03-10 14:40:00,230.07,230.34,229.97,230.01,2329.0,221.431,221.6909,221.3348,221.3733,2329.0
2023-03-10 14:45:00,229.97,230.95,229.97,230.95,4585.0,221.3348,222.278,221.3348,222.278,4585.0
2023-03-10 14:50:00,230.85,230.97,230.58,230.78,3829.0,222.1817,222.2972,221.9219,222.1144,3829.0
2023-03-10 14:55:00,230.84,231.08,230.41,230.64,4112.0,222.1721,222.4031,221.7583,221.9796,4112.0
2023-03-10 15:00:00,230.63,230.71,230.23,230.65,3766.0,221.97,222.047,221.585,221.9893,3766.0
2023-03-10 15:05:00,230.52,230.59,230.21,230.59,5296.0,221.8641,221.9315,221.5658,221.9315,5296.0
2023-03-10 15:10:00,230.54,230.79,230.31,230.6,6630.0,221.8834,222.124,221.662,221.9411,6630.0
2023-03-10 15:15:00,230.39,230.66,230.02,230.02,5291.0,221.739,221.9989,221.3829,221.3829,5291.0
2023-03-10 15:20:00,230.01,230.09,229.84,230.09,6734.0,221.3733,221.4503,221.2097,221.4503,6734.0
2023-03-10 15:25:00,230.12,230.39,230.05,230.32,6100.0,221.4792,221.739,221.4118,221.6717,6100.0
2023-03-10 15:30:00,230.32,230.37,229.94,229.94,7389.0,221.6717,221.7198,221.3059,221.3059,7389.0
2023-03-10 15:35:00,229.93,229.93,229.56,229.56,13553.0,221.2963,221.2963,220.9402,220.9402,13553.0
2023-03-10 15:40:00,229.56,229.66,229.3,229.34,7651.0,220.9402,221.0364,220.69,220.7284,7651.0
2023-03-10 15:45:00,229.37,229.48,229.17,229.35,10245.0,220.7573,220.8632,220.5648,220.7381,10245.0
2023-03-10 15:50:00,229.34,229.75,229.18,229.59,26199.0,220.7284,221.1231,220.5745,220.9691,26199.0
2023-03-10 15:55:00,229.62,230.11,229.54,229.72,65452.0,220.9979,221.4695,220.9209,221.0942,65452.0
2023-03-13 09:30:00,228.99,229.45,228.61,229.27,14599.0,220.3916,220.8343,220.0259,220.6611,14599.0
2023-03-13 09:35:00,228.82,229.43,228.82,229.43,2656.0,220.228,220.8151,220.228,220.8151,2656.0
2023-03-13 09:40:00,229.65,229.65,228.81,229.0,7140.0,221.0268,221.0268,220.2184,220.4012,7140.0
2023-03-13 09:45:00,229.06,230.65,228.96,230.3,4239.0,220.459,221.9893,220.3627,221.6524,4239.0
2023-03-13 09:50:00,230.49,231.24,230.49,231.24,2643.0,221.8353,222.5571,221.8353,222.5571,2643.0
2023-03-13 09:55:00,231.42,231.42,230.93,231.21,4121.0,222.7303,222.7303,222.2587,222.5282,4121.0
2023-03-13 10:00:00,231.08,231.93,230.99,231.81,3318.0,222.4031,223.2212,222.3165,223.1057,3318.0
2023-03-13 10:05:00,231.94,232.51,231.5,232.41,3238.0,223.2308,223.7794,222.8073,223.6832,3238.0
2023-03-13 10:10:00,232.26,232.26,231.57,231.99,6235.0,223.5388,223.5388,222.8747,223.2789,6235.0
2023-03-13 10:15:00,232.0,232.0,231.36,231.6,1785.0,223.2886,223.2886,222.6726,222.9036,1785.0
2023-03-13 10:20:00,231.2,231.51,231.02,231.11,3415.0,222.5186,222.817,222.3454,222.432,3415.0
2023-03-13 10:25:00,230.94,231.08,230.87,231.01,1591.0,222.2684,222.4031,222.201,222.3357,1591.0
2023-03-13 10:30:00,231.07,231.36,230.86,231.23,3853.0,222.3935,222.6726,222.1914,222.5475,3853.0
2023-03-13 10:35:00,231.46,231.48,230.91,231.14,3810.0,222.7688,222.7881,222.2395,222.4609,3810.0
2023-03-13 10:40:00,231.03,231.45,230.6,231.34,16094.0,222.355,222.7592,221.9411,222.6534,16094.0
2023-03-13 10:45:00,231.41,231.96,231.37,231.94,2803.0,222.7207,223.2501,222.6822,223.2308,2803.0
2023-03-13 10:50:00,232.05,232.11,231.64,231.89,5429.0,223.3367,223.3944,222.9421,223.1827,5429.0
2023-03-13 10:55:00,232.03,233.27,232.03,233.05,13210.0,223.3174,224.5109,223.3174,224.2991,13210.0
2023-03-13 11:00:00,233.09,233.77,232.9,233.38,12361.0,224.3376,224.9921,224.1548,224.6167,12361.0
2023-03-13 11:05:00,233.37,233.71,233.3,233.49,5925.0,224.6071,224.9344,224.5398,224.7226,5925.0
2023-03-13 11:10:00,233.3,233.77,233.21,233.21,2333.0,224.5398,224.9921,224.4531,224.4531,2333.0
2023-03-13 11:15:00,233.16,233.45,233.14,233.16,2639.0,224.405,224.6841,224.3858,224.405,2639.0
2023-03-13 11:20:00,233.27,233.52,232.82,233.1,3656.0,224.5109,224.7515,224.0778,224.3473,3656.0
2023-03-13 11:25:00,233.16,233.76,233.04,233.54,3749.0,224.405,224.9825,224.2895,224.7707,3749.0
2023-03-13 11:30:00,233.35,233.46,232.57,232.63,3993.0,224.5879,224.6937,223.8372,223.8949,3993.0
2023-03-13 11:35:00,232.62,232.62,231.94,232.1,3466.0,223.8853,223.8853,223.2308,223.3848,3466.0
2023-03-13 11:40:00,232.3,232.46,232.3,232.35,601.0,223.5773,223.7313,223.5773,223.6254,601.0
2023-03-13 11:45:00,232.11,232.59,231.95,232.45,6294.0,223.3944,223.8564,223.2404,223.7217,6294.0
2023-03-13 11:50:00,232.76,232.76,232.15,232.15,7829.0,224.02,224.02,223.4329,223.4329,7829.0
2023-03-13 11:55:00,232.14,233.0,231.95,233.0,3198.0,223.4233,224.251,223.2404,224.251,3198.0
2023-03-13 12:00:00,233.38,233.63,232.72,232.91,13794.0,224.6167,224.8574,223.9815,224.1644,13794.0
2023-03-13 12:05:00,232.84,233.3,232.84,233.2,1196.0,224.097,224.5398,224.097,224.4435,1196.0
2023-03-13 12:10:00,233.16,233.16,232.68,232.87,4127.0,224.405,224.405,223.943,224.1259,4127.0
2023-03-13 12:15:00,232.81,233.41,232.79,232.79,2510.0,224.0682,224.6456,224.0489,224.0489,2510.0
2023-03-13 12:20:00,232.65,232.7,232.56,232.56,807.0,223.9142,223.9623,223.8275,223.8275,807.0
2023-03-13 12:25:00,232.38,232.44,232.07,232.16,1283.0,223.6543,223.712,223.3559,223.4426,1283.0
2023-03-13 12:30:00,232.37,232.37,231.96,232.19,7235.0,223.6447,223.6447,223.2501,223.4714,7235.0
2023-03-13 12:35:00,232.17,232.57,232.16,232.5,3440.0,223.4522,223.8372,223.4426,223.7698,3440.0
2023-03-13 12:40:00,232.45,232.89,232.38,232.38,8000.0,223.7217,224.1451,223.6543,223.6543,8000.0
2023-03-13 12:45:00,232.29,232.41,231.87,232.02,14944.0,223.5677,223.6832,223.1634,223.3078,14944.0
2023-03-13 12:50:00,232.0,232.06,231.36,232.06,7140.0,223.2886,223.3463,222.6726,223.3463,7140.0
2023-03-13 12:55:00,231.96,232.1,231.86,232.01,2330.0,223.2501,223.3848,223.1538,223.2982,2330.0
2023-03-13 13:00:00,232.17,232.26,231.61,231.63,2978.0,223.4522,223.5388,222.9132,222.9325,2978.0
2023-03-13 13:05:00,231.54,232.04,231.54,232.04,1913.0,222.8458,223.3271,222.8458,223.3271,1913.0
2023-03-13 13:10:00,232.09,232.1,231.92,232.1,804.0,223.3752,223.3848,223.2116,223.3848,804.0
2023-03-13 13:15:00,232.21,232.44,232.15,232.31,2111.0,223.4907,223.712,223.4329,223.5869,2111.0
2023-03-13 13:20:00,232.22,232.22,231.98,232.05,403.0,223.5003,223.5003,223.2693,223.3367,403.0
2023-03-13 13:25:00,231.89,232.14,231.82,232.05,4864.0,223.1827,223.4233,223.1153,223.3367,4864.0
2023-03-13 13:30:00,232.07,232.13,231.79,231.81,3438.0,223.3559,223.4137,223.0865,223.1057,3438.0
2023-03-13 13:35:00,231.96,232.58,231.96,232.43,3905.0,223.2501,223.8468,223.2501,223.7024,3905.0
2023-03-13 13:40:00,232.32,232.6,232.23,232.59,3955.0,223.5966,223.866,223.5099,223.8564,3955.0
2023-03-13 13:45:00,232.53,232.59,232.29,232.43,1230.0,223.7987,223.8564,223.5677,223.7024,1230.0
2023-03-13 13:50:00,232.45,232.68,232.43,232.57,3166.0,223.7217,223.943,223.7024,223.8372,3166.0
2023-03-13 13:55:00,232.77,232.77,232.58,232.59,2221.0,224.0297,224.0297,223.8468,223.8564,2221.0
2023-03-13 14:00:00,232.64,232.95,232.61,232.79,4333.0,223.9045,224.2029,223.8757,224.0489,4333.0
2023-03-13 14:05:00,232.88,232.88,232.49,232.55,4024.0,224.1355,224.1355,223.7602,223.8179,4024.0
2023-03-13 14:10:00,232.59,232.66,232.19,232.19,7323.0,223.8564,223.9238,223.4714,223.4714,7323.0
2023-03-13 14:15:00,232.37,232.66,232.33,232.46,4831.0,223.6447,223.9238,223.6062,223.7313,4831.0
2023-03-13 14:20:00,232.39,232.43,232.16,232.42,2704.0,223.6639,223.7024,223.4426,223.6928,2704.0
2023-03-13 14:25:00,232.47,232.59,232.16,232.53,3847.0,223.7409,223.8564,223.4426,223.7987,3847.0
2023-03-13 14:30:00,232.47,232.72,232.43,232.6,9521.0,223.7409,223.9815,223.7024,223.866,9521.0
2023-03-13 14:35:00,232.5,232.53,232.23,232.47,6852.0,223.7698,223.7987,223.5099,223.7409,6852.0
2023-03-13 14:40:00,232.43,232.81,232.43,232.66,3137.0,223.7024,224.0682,223.7024,223.9238,3137.0
2023-03-13 14:45:00,232.6,232.65,232.43,232.62,3776.0,223.866,223.9142,223.7024,223.8853,3776.0
2023-03-13 14:50:00,232.58,232.58,232.28,232.28,1815.0,223.8468,223.8468,223.5581,223.5581,1815.0
2023-03-13 14:55:00,232.36,232.47,232.23,232.37,1632.0,223.6351,223.7409,223.5099,223.6447,1632.0
2023-03-13 15:00:00,232.24,232.47,231.88,231.92,1906.0,223.5196,223.7409,223.1731,223.2116,1906.0
2023-03-13 15:05:00,231.87,232.23,231.78,232.08,2366.0,223.1634,223.5099,223.0768,223.3656,2366.0
2023-03-13 15:10:00,232.03,232.39,232.03,232.3,4571.0,223.3174,223.6639,223.3174,223.5773,4571.0
2023-03-13 15:15:00,232.4,232.49,232.28,232.28,5407.0,223.6735,223.7602,223.5581,223.5581,5407.0
2023-03-13 15:20:00,232.2,232.21,231.65,231.74,3141.0,223.4811,223.4907,222.9517,223.0383,3141.0
2023-03-13 15:25:00,231.54,231.54,231.17,231.32,4544.0,222.8458,222.8458,222.4897,222.6341,4544.0
2023-03-13 15:30:00,231.64,231.96,231.42,231.96,6652.0,222.9421,223.2501,222.7303,223.2501,6652.0
2023-03-13 15:35:00,231.94,232.13,231.83,232.09,6294.0,223.2308,223.4137,223.125,223.3752,6294.0
2023-03-13 15:40:00,232.04,232.26,231.93,232.03,6409.0,223.3271,223.5388,223.2212,223.3174,6409.0
2023-03-13 15:45:00,232.09,232.19,231.82,231.89,6268.0,223.3752,223.4714,223.1153,223.1827,6268.0
2023-03-13 15:50:00,231.82,231.99,231.53,231.8,12440.0,223.1153,223.2789,222.8362,223.0961,12440.0
2023-03-13 15:55:00,231.79,231.81,231.37,231.39,32153.0,223.0865,223.1057,222.6822,222.7015,32153.0
2023-03-14 09:30:00,233.93,233.93,232.56,233.1,13547.0,225.1461,225.1461,223.8275,224.3473,13547.0
2023-03-14 09:35:00,233.07,234.45,232.93,233.81,3480.0,224.3184,225.6466,224.1836,225.0306,3480.0
2023-03-14 09:40:00,233.51,233.51,232.36,232.55,25957.0,224.7419,224.7419,223.6351,223.8179,25957.0
2023-03-14 09:45:00,232.64,233.0,232.28,232.28,7161.0,223.9045,224.251,223.5581,223.5581,7161.0
2023-03-14 09:50:00,232.26,232.53,232.14,232.16,2604.0,223.5388,223.7987,223.4233,223.4426,2604.0
2023-03-14 09:55:00,232.14,232.34,231.88,232.34,2791.0,223.4233,223.6158,223.1731,223.6158,2791.0
2023-03-14 10:00:00,232.47,233.26,232.35,233.26,5102.0,223.7409,224.5013,223.6254,224.5013,5102.0
2023-03-14 10:05:00,233.23,233.37,233.06,233.37,1875.0,224.4724,224.6071,224.3088,224.6071,1875.0
2023-03-14 10:10:00,233.27,233.31,232.93,233.31,5424.0,224.5109,224.5494,224.1836,224.5494,5424.0
2023-03-14 10:15:00,233.35,233.36,233.09,233.15,3055.0,224.5879,224.5975,224.3376,224.3954,3055.0
2023-03-14 10:20:00,233.08,233.13,232.79,232.79,3401.0,224.328,224.3761,224.0489,224.0489,3401.0
2023-03-14 10:25:00,232.95,233.04,232.73,233.04,10511.0,224.2029,224.2895,223.9912,224.2895,10511.0
2023-03-14 10:30:00,232.98,233.37,232.98,233.22,11106.0,224.2318,224.6071,224.2318,224.4628,11106.0
2023-03-14 10:35:00,233.04,233.32,233.04,233.19,3191.0,224.2895,224.559,224.2895,224.4339,3191.0
2023-03-14 10:40:00,233.11,233.32,233.09,233.15,2898.0,224.3569,224.559,224.3376,224.3954,2898.0
2023-03-14 10:45:00,233.24,233.72,233.24,233.72,3481.0,224.482,224.944,224.482,224.944,3481.0
2023-03-14 10:50:00,233.75,234.07,233.73,233.97,5467.0,224.9729,225.2808,224.9536,225.1846,5467.0
2023-03-14 10:55:00,233.89,233.95,233.41,233.41,3267.0,225.1076,225.1653,224.6456,224.6456,3267.0
2023-03-14 11:00:00,233.48,233.59,233.24,233.45,3240.0,224.713,224.8189,224.482,224.6841,3240.0
2023-03-14 11:05:00,233.42,233.57,233.41,233.45,2513.0,224.6552,224.7996,224.6456,224.6841,2513.0
2023-03-14 11:10:00,233.5,233.5,233.36,233.37,2388.0,224.7322,224.7322,224.5975,224.6071,2388.0
2023-03-14 11:15:00,233.31,233.31,233.14,233.14,4569.0,224.5494,224.5494,224.3858,224.3858,4569.0
2023-03-14 11:20:00,233.28,233.28,233.18,233.24,809.0,224.5205,224.5205,224.4243,224.482,809.0
2023-03-14 11:25:00,233.2,233.32,232.85,232.85,6761.0,224.4435,224.559,224.1067,224.1067,6761.0
2023-03-14 11:30:00,232.79,233.11,232.72,233.07,5722.0,224.0489,224.3569,223.9815,224.3184,5722.0
2023-03-14 11:35:00,233.13,233.44,233.13,233.44,19824.0,224.3761,224.6745,224.3761,224.6745,19824.0
2023-03-14 11:40:00,233.52,233.53,233.14,233.14,2565.0,224.7515,224.7611,224.3858,224.3858,2565.0
2023-03-14 11:45:00,233.26,233.28,233.08,233.08,3026.0,224.5013,224.5205,224.328,224.328,3026.0
2023-03-14 11:50:00,232.95,233.07,232.94,233.0,1505.0,224.2029,224.3184,224.1933,224.251,1505.0
2023-03-14 11:55:00,232.98,232.98,232.79,232.81,2192.0,224.2318,224.2318,224.0489,224.0682,2192.0
2023-03-14 12:00:00,232.86,233.09,232.86,232.9,3827.0,224.1163,224.3376,224.1163,224.1548,3827.0
2023-03-14 12:05:00,232.94,233.03,232.69,232.92,3784.0,224.1933,224.2799,223.9527,224.174,3784.0
2023-03-14 12:10:00,232.89,233.01,232.89,232.94,2077.0,224.1451,224.2606,224.1451,224.1933,2077.0
2023-03-14 12:15:00,232.98,233.0,232.76,232.87,3713.0,224.2318,224.251,224.02,224.1259,3713.0
2023-03-14 12:20:00,232.86,232.86,232.7,232.7,1009.0,224.1163,224.1163,223.9623,223.9623,1009.0
2023-03-14 12:25:00,232.66,232.66,232.42,232.42,6581.0,223.9238,223.9238,223.6928,223.6928,6581.0
2023-03-14 12:30:00,232.44,232.71,232.38,232.71,5196.0,223.712,223.9719,223.6543,223.9719,5196.0
2023-03-14 12:35:00,232.85,233.23,232.85,233.23,1325.0,224.1067,224.4724,224.1067,224.4724,1325.0
2023-03-14 12:40:00,233.21,233.21,232.97,233.04,1700.0,224.4531,224.4531,224.2221,224.2895,1700.0
2023-03-14 12:45:00,232.88,233.02,232.83,232.97,1609.0,224.1355,224.2703,224.0874,224.2221,1609.0
2023-03-14 12:50:00,233.03,233.03,232.59,232.69,2148.0,224.2799,224.2799,223.8564,223.9527,2148.0
2023-03-14 12:55:00,232.67,233.0,232.61,232.9,1759.0,223.9334,224.251,223.8757,224.1548,1759.0
2023-03-14 13:00:00,233.0,233.0,232.57,232.58,1526.0,224.251,224.251,223.8372,223.8468,1526.0
2023-03-14 13:05:00,232.51,232.56,232.03,232.09,3082.0,223.7794,223.8275,223.3174,223.3752,3082.0
2023-03-14 13:10:00,231.97,232.05,231.68,231.85,3423.0,223.2597,223.3367,222.9806,223.1442,3423.0
2023-03-14 13:15:00,231.62,231.82,231.19,231.81,6595.0,222.9228,223.1153,222.509,223.1057,6595.0
2023-03-14 13:20:00,231.57,231.57,231.15,231.56,3341.0,222.8747,222.8747,222.4705,222.8651,3341.0
2023-03-14 13:25:00,231.62,231.89,231.48,231.68,1904.0,222.9228,223.1827,222.7881,222.9806,1904.0
2023-03-14 13:30:00,231.42,231.87,231.42,231.87,769.0,222.7303,223.1634,222.7303,223.1634,769.0
2023-03-14 13:35:00,231.76,232.06,231.76,232.02,3109.0,223.0576,223.3463,223.0576,223.3078,3109.0
2023-03-14 13:40:00,232.1,232.15,231.68,231.69,2341.0,223.3848,223.4329,222.9806,222.9902,2341.0
2023-03-14 13:45:00,231.6,231.87,231.59,231.68,3093.0,222.9036,223.1634,222.894,222.9806,3093.0
2023-03-14 13:50:00,231.6,231.77,231.58,231.73,1444.0,222.9036,223.0672,222.8843,223.0287,1444.0
2023-03-14 13:55:00,231.66,231.86,231.61,231.73,900.0,222.9613,223.1538,222.9132,223.0287,900.0
2023-03-14 14:00:00,231.72,231.81,231.5,231.53,4652.0,223.0191,223.1057,222.8073,222.8362,4652.0
2023-03-14 14:05:00,231.41,231.51,231.05,231.32,1700.0,222.7207,222.817,222.3742,222.6341,1700.0
2023-03-14 14:10:00,231.5,231.55,231.4,231.41,2056.0,222.8073,222.8555,222.7111,222.7207,2056.0
2023-03-14 14:15:00,231.31,231.34,231.21,231.31,2222.0,222.6245,222.6534,222.5282,222.6245,2222.0
2023-03-14 14:20:00,231.3,231.42,231.21,231.35,1438.0,222.6149,222.7303,222.5282,222.663,1438.0
2023-03-14 14:25:00,231.35,231.69,231.35,231.67,2266.0,222.663,222.9902,222.663,222.971,2266.0
2023-03-14 14:30:00,231.6,231.8,231.56,231.7,3921.0,222.9036,223.0961,222.8651,222.9998,3921.0
2023-03-14 14:35:00,231.75,231.75,231.5,231.62,2753.0,223.048,223.048,222.8073,222.9228,2753.0
2023-03-14 14:40:00,231.61,231.62,231.37,231.5,3339.0,222.9132,222.9228,222.6822,222.8073,3339.0
2023-03-14 14:45:00,231.46,231.84,231.44,231.61,1754.0,222.7688,223.1346,222.7496,222.9132,1754.0
2023-03-14 14:50:00,231.52,231.91,231.47,231.72,1975.0,222.8266,223.2019,222.7785,223.0191,1975.0
2023-03-14 14:55:00,231.62,231.63,231.07,231.07,7154.0,222.9228,222.9325,222.3935,222.3935,7154.0
2023-03-14 15:00:00,231.18,231.4,231.12,231.23,4227.0,222.4994,222.7111,222.4416,222.5475,4227.0
2023-03-14 15:05:00,231.22,231.3,230.96,231.03,4613.0,222.5379,222.6149,222.2876,222.355,4613.0
2023-03-14 15:10:00,230.92,230.92,230.54,230.54,2589.0,222.2491,222.2491,221.8834,221.8834,2589.0
2023-03-14 15:15:00,230.48,230.56,230.27,230.52,3973.0,221.8256,221.9026,221.6235,221.8641,3973.0
2023-03-14 15:20:00,230.95,231.0,230.7,230.73,4030.0,222.278,222.3261,222.0374,222.0663,4030.0
2023-03-14 15:25:00,230.79,231.15,230.77,231.15,2678.0,222.124,222.4705,222.1048,222.4705,2678.0
2023-03-14 15:30:00,231.2,231.44,231.02,231.41,5149.0,222.5186,222.7496,222.3454,222.7207,5149.0
2023-03-14 15:35:00,231.42,231.88,231.41,231.55,3857.0,222.7303,223.1731,222.7207,222.8555,3857.0
2023-03-14 15:40:00,231.49,231.9,231.45,231.83,6096.0,222.7977,223.1923,222.7592,223.125,6096.0
2023-03-14 15:45:00,231.92,232.14,231.71,232.14,15239.0,223.2116,223.4233,223.0095,223.4233,15239.0
2023-03-14 15:50:00,232.19,232.4,232.05,232.31,14643.0,223.4714,223.6735,223.3367,223.5869,14643.0
2023-03-14 15:55:00,232.24,233.11,232.24,232.79,34268.0,223.5196,224.3569,223.5196,224.0489,34268.0
2023-03-15 09:30:00,230.54,230.92,230.38,230.48,9410.0,221.8834,222.2491,221.7294,221.8256,9410.0
2023-03-15 09:35:00,230.42,230.42,229.37,230.2,4421.0,221.7679,221.7679,220.7573,221.5562,4421.0
2023-03-15 09:40:00,230.18,230.96,230.11,230.96,4492.0,221.5369,222.2876,221.4695,222.2876,4492.0
2023-03-15 09:45:00,230.97,231.55,230.92,231.44,6778.0,222.2972,222.8555,222.2491,222.7496,6778.0
2023-03-15 09:50:00,231.3,231.94,231.21,231.94,1300.0,222.6149,223.2308,222.5282,223.2308,1300.0
2023-03-15 09:55:00,231.89,231.89,231.1,231.42,5553.0,223.1827,223.1827,222.4224,222.7303,5553.0
2023-03-15 10:00:00,231.38,231.61,231.18,231.45,2692.0,222.6918,222.9132,222.4994,222.7592,2692.0
2023-03-15 10:05:00,231.61,232.04,231.6,231.76,3049.0,222.9132,223.3271,222.9036,223.0576,3049.0
2023-03-15 10:10:00,231.81,231.96,231.56,231.66,1516.0,223.1057,223.2501,222.8651,222.9613,1516.0
2023-03-15 10:15:00,231.59,231.79,231.44,231.63,2591.0,222.894,223.0865,222.7496,222.9325,2591.0
2023-03-15 10:20:00,231.67,231.96,231.36,231.36,6535.0,222.971,223.2501,222.6726,222.6726,6535.0
2023-03-15 10:25:00,231.23,231.57,231.23,231.48,3172.0,222.5475,222.8747,222.5475,222.7881,3172.0
2023-03-15 10:30:00,231.5,231.5,231.15,231.15,2339.0,222.8073,222.8073,222.4705,222.4705,2339.0
2023-03-15 10:35:00,231.15,231.87,231.08,231.56,7628.0,222.4705,223.1634,222.4031,222.8651,7628.0
2023-03-15 10:40:00,231.31,231.35,230.72,230.97,5327.0,222.6245,222.663,222.0566,222.2972,5327.0
2023-03-15 10:45:00,230.82,231.1,230.72,230.91,5508.0,222.1529,222.4224,222.0566,222.2395,5508.0
2023-03-15 10:50:00,230.89,231.86,230.88,231.78,5957.0,222.2202,223.1538,222.2106,223.0768,5957.0
2023-03-15 10:55:00,231.87,232.25,231.85,232.16,12431.0,223.1634,223.5292,223.1442,223.4426,12431.0
2023-03-15 11:00:00,232.16,232.61,231.81,232.43,7027.0,223.4426,223.8757,223.1057,223.7024,7027.0
2023-03-15 11:05:00,232.39,232.86,232.24,232.63,6340.0,223.6639,224.1163,223.5196,223.8949,6340.0
2023-03-15 11:10:00,232.63,233.0,232.6,233.0,4169.0,223.8949,224.251,223.866,224.251,4169.0
2023-03-15 11:15:00,232.94,233.14,232.86,233.14,6714.0,224.1933,224.3858,224.1163,224.3858,6714.0
2023-03-15 11:20:00,233.14,233.14,232.62,232.62,8674.0,224.3858,224.3858,223.8853,223.8853,8674.0
2023-03-15 11:25:00,232.64,232.98,232.63,232.68,8015.0,223.9045,224.2318,223.8949,223.943,8015.0
2023-03-15 11:30:00,232.56,233.03,232.56,232.82,4786.0,223.8275,224.2799,223.8275,224.0778,4786.0
2023-03-15 11:35:00,232.91,232.91,232.18,232.35,6256.0,224.1644,224.1644,223.4618,223.6254,6256.0
2023-03-15 11:40:00,232.34,232.9,232.33,232.85,4723.0,223.6158,224.1548,223.6062,224.1067,4723.0
2023-03-15 11:45:00,232.9,233.15,232.7,232.94,7906.0,224.1548,224.3954,223.9623,224.1933,7906.0
2023-03-15 11:50:00,232.76,232.83,232.22,232.39,4231.0,224.02,224.0874,223.5003,223.6639,4231.0
2023-03-15 11:55:00,232.33,232.51,232.32,232.39,2713.0,223.6062,223.7794,223.5966,223.6639,2713.0
2023-03-15 12:00:00,232.46,232.67,232.38,232.5,6392.0,223.7313,223.9334,223.6543,223.7698,6392.0
2023-03-15 12:05:00,232.43,232.48,232.12,232.29,2603.0,223.7024,223.7505,223.4041,223.5677,2603.0
2023-03-15 12:10:00,232.33,232.48,232.26,232.46,4341.0,223.6062,223.7505,223.5388,223.7313,4341.0
2023-03-15 12:15:00,232.46,232.6,232.41,232.56,2841.0,223.7313,223.866,223.6832,223.8275,2841.0
2023-03-15 12:20:00,232.54,232.76,232.47,232.56,2800.0,223.8083,224.02,223.7409,223.8275,2800.0
2023-03-15 12:25:00,232.58,232.62,232.36,232.42,4022.0,223.8468,223.8853,223.6351,223.6928,4022.0
2023-03-15 12:30:00,232.46,232.81,232.46,232.56,2300.0,223.7313,224.0682,223.7313,223.8275,2300.0
2023-03-15 12:35:00,232.55,232.62,232.13,232.36,2510.0,223.8179,223.8853,223.4137,223.6351,2510.0
2023-03-15 12:40:00,232.4,232.4,232.32,232.32,700.0,223.6735,223.6735,223.5966,223.5966,700.0
2023-03-15 12:45:00,232.25,232.62,232.25,232.61,4352.0,223.5292,223.8853,223.5292,223.8757,4352.0
2023-03-15 12:50:00,232.65,232.68,232.46,232.66,3533.0,223.9142,223.943,223.7313,223.9238,3533.0
2023-03-15 12:55:00,232.64,232.77,232.39,232.62,6300.0,223.9045,224.0297,223.6639,223.8853,6300.0
2023-03-15 13:00:00,232.66,232.93,232.61,232.88,3187.0,223.9238,224.1836,223.8757,224.1355,3187.0
2023-03-15 13:05:00,232.97,233.28,232.97,233.11,4079.0,224.2221,224.5205,224.2221,224.3569,4079.0
2023-03-15 13:10:00,233.09,233.5,233.04,233.5,4367.0,224.3376,224.7322,224.2895,224.7322,4367.0
2023-03-15 13:15:00,233.41,233.75,233.41,233.67,4277.0,224.6456,224.9729,224.6456,224.8959,4277.0
2023-03-15 13:20:00,233.58,233.8,233.55,233.77,1260.0,224.8092,225.021,224.7804,224.9921,1260.0
2023-03-15 13:25:00,233.91,233.91,233.52,233.53,5844.0,225.1268,225.1268,224.7515,224.7611,5844.0
2023-03-15 13:30:00,233.56,233.62,233.32,233.62,2176.0,224.79,224.8477,224.559,224.8477,2176.0
2023-03-15 13:35:00,233.83,233.84,233.3,233.41,3509.0,225.0499,225.0595,224.5398,224.6456,3509.0
2023-03-15 13:40:00,233.47,233.52,233.12,233.26,5906.0,224.7034,224.7515,224.3665,224.5013,5906.0
2023-03-15 13:45:00,233.28,233.28,233.04,233.06,3208.0,224.5205,224.5205,224.2895,224.3088,3208.0
2023-03-15 13:50:00,232.99,233.47,232.99,233.47,3312.0,224.2414,224.7034,224.2414,224.7034,3312.0
2023-03-15 13:55:00,233.41,233.54,233.34,233.47,4278.0,224.6456,224.7707,224.5783,224.7034,4278.0
2023-03-15 14:00:00,233.59,233.6,233.03,233.31,5161.0,224.8189,224.8285,224.2799,224.5494,5161.0
2023-03-15 14:05:00,233.31,233.55,233.23,233.36,2324.0,224.5494,224.7804,224.4724,224.5975,2324.0
2023-03-15 14:10:00,233.35,233.6,233.35,233.47,5941.0,224.5879,224.8285,224.5879,224.7034,5941.0
2023-03-15 14:15:00,233.38,233.61,233.23,233.47,5392.0,224.6167,224.8381,224.4724,224.7034,5392.0
2023-03-15 14:20:00,233.47,234.02,233.42,233.84,10134.0,224.7034,225.2327,224.6552,225.0595,10134.0
2023-03-15 14:25:00,233.83,234.57,233.76,233.92,8171.0,225.0499,225.7621,224.9825,225.1365,8171.0
2023-03-15 14:30:00,234.04,234.14,233.21,233.55,9744.0,225.252,225.3482,224.4531,224.7804,9744.0
2023-03-15 14:35:00,233.62,233.78,233.33,233.47,11394.0,224.8477,225.0017,224.5686,224.7034,11394.0
2023-03-15 14:40:00,233.35,233.58,233.35,233.4,1705.0,224.5879,224.8092,224.5879,224.636,1705.0
2023-03-15 14:45:00,233.39,233.42,233.18,233.21,3955.0,224.6264,224.6552,224.4243,224.4531,3955.0
2023-03-15 14:50:00,233.29,233.83,233.15,233.83,4555.0,224.5301,225.0499,224.3954,225.0499,4555.0
2023-03-15 14:55:00,233.68,233.93,233.67,233.81,4795.0,224.9055,225.1461,224.8959,225.0306,4795.0
2023-03-15 15:00:00,233.91,234.17,233.79,233.79,4766.0,225.1268,225.3771,225.0114,225.0114,4766.0
2023-03-15 15:05:00,233.88,234.24,233.6,233.63,5451.0,225.098,225.4445,224.8285,224.8574,5451.0
2023-03-15 15:10:00,233.55,233.9,233.54,233.73,7011.0,224.7804,225.1172,224.7707,224.9536,7011.0
2023-03-15 15:15:00,233.81,234.14,233.81,233.84,6632.0,225.0306,225.3482,225.0306,225.0595,6632.0
2023-03-15 15:20:00,233.78,234.14,233.63,233.99,13111.0,225.0017,225.3482,224.8574,225.2038,13111.0
2023-03-15 15:25:00,233.99,234.34,233.76,234.24,6056.0,225.2038,225.5407,224.9825,225.4445,6056.0
2023-03-15 15:30:00,234.19,234.47,234.06,234.06,5929.0,225.3963,225.6658,225.2712,225.2712,5929.0
2023-03-15 15:35:00,234.12,234.12,233.64,233.84,6152.0,225.329,225.329,224.867,225.0595,6152.0
2023-03-15 15:40:00,233.92,234.08,233.54,234.08,11414.0,225.1365,225.2905,224.7707,225.2905,11414.0
2023-03-15 15:45:00,234.02,234.42,233.95,234.06,20100.0,225.2327,225.6177,225.1653,225.2712,20100.0
2023-03-15 15:50:00,234.05,234.28,233.93,233.93,34094.0,225.2616,225.483,225.1461,225.1461,34094.0
2023-03-15 15:55:00,233.99,234.64,233.98,234.61,80267.0,225.2038,225.8294,225.1942,225.8006,80267.0
2023-03-16 09:30:00,233.25,233.73,232.35,233.47,15726.0,224.4916,224.9536,223.6254,224.7034,15726.0
2023-03-16 09:35:00,233.48,234.07,233.44,233.45,4632.0,224.713,225.2808,224.6745,224.6841,4632.0
2023-03-16 09:40:00,233.66,234.48,233.45,234.22,2259.0,224.8862,225.6754,224.6841,225.4252,2259.0
2023-03-16 09:45:00,233.97,234.27,233.75,234.15,5414.0,225.1846,225.4733,224.9729,225.3578,5414.0
2023-03-16 09:50:00,234.06,234.23,233.5,233.83,2673.0,225.2712,225.4348,224.7322,225.0499,2673.0
2023-03-16 09:55:00,233.96,234.09,233.76,234.0,3463.0,225.175,225.3001,224.9825,225.2135,3463.0
2023-03-16 10:00:00,234.09,234.39,234.02,234.36,5814.0,225.3001,225.5888,225.2327,225.56,5814.0
2023-03-16 10:05:00,234.29,234.36,233.75,233.75,8798.0,225.4926,225.56,224.9729,224.9729,8798.0
2023-03-16 10:10:00,233.73,234.11,233.67,234.11,4201.0,224.9536,225.3193,224.8959,225.3193,4201.0
2023-03-16 10:15:00,233.98,234.26,233.86,234.13,6546.0,225.1942,225.4637,225.0787,225.3386,6546.0
2023-03-16 10:20:00,234.07,234.32,234.01,234.31,1843.0,225.2808,225.5215,225.2231,225.5118,1843.0
2023-03-16 10:25:00,234.45,234.98,234.35,234.95,4617.0,225.6466,226.1567,225.5503,226.1278,4617.0
2023-03-16 10:30:00,234.96,234.97,234.72,234.78,3359.0,226.1374,226.147,225.9064,225.9642,3359.0
2023-03-16 10:35:00,234.84,235.02,234.77,234.95,3231.0,226.0219,226.1952,225.9546,226.1278,3231.0
2023-03-16 10:40:00,234.82,235.75,234.82,235.32,36135.0,226.0027,226.8978,226.0027,226.4839,36135.0
2023-03-16 10:45:00,235.28,235.64,235.03,235.34,10012.0,226.4454,226.7919,226.2048,226.5032,10012.0
2023-03-16 10:50:00,235.28,236.23,235.28,236.16,13215.0,226.4454,227.3597,226.4454,227.2924,13215.0
2023-03-16 10:55:00,236.27,236.76,236.27,236.76,6049.0,227.3982,227.8698,227.3982,227.8698,6049.0
2023-03-16 11:00:00,236.77,237.15,236.52,236.58,11241.0,227.8795,228.2452,227.6388,227.6966,11241.0
2023-03-16 11:05:00,236.64,237.89,236.55,237.53,7610.0,227.7543,228.9574,227.6677,228.6109,7610.0
2023-03-16 11:10:00,237.54,237.72,237.23,237.34,4567.0,228.6205,228.7938,228.3222,228.4281,4567.0
2023-03-16 11:15:00,237.28,237.29,236.73,236.76,9048.0,228.3703,228.3799,227.841,227.8698,9048.0
2023-03-16 11:20:00,236.75,237.01,236.71,236.78,4780.0,227.8602,228.1104,227.8217,227.8891,4780.0
2023-03-16 11:25:00,236.89,237.74,236.88,237.39,20818.0,227.995,228.813,227.9853,228.4762,20818.0
2023-03-16 11:30:00,237.39,237.44,236.96,237.09,2159.0,228.4762,228.5243,228.0623,228.1874,2159.0
2023-03-16 11:35:00,237.1,237.1,236.72,236.74,1917.0,228.1971,228.1971,227.8313,227.8506,1917.0
2023-03-16 11:40:00,236.74,236.82,236.54,236.56,2894.0,227.8506,227.9276,227.6581,227.6773,2894.0
2023-03-16 11:45:00,236.5,236.52,236.12,236.52,3353.0,227.6196,227.6388,227.2539,227.6388,3353.0
2023-03-16 11:50:00,236.59,237.16,236.53,237.16,4987.0,227.7062,228.2548,227.6485,228.2548,4987.0
2023-03-16 11:55:00,237.22,237.5,237.15,237.19,4185.0,228.3126,228.582,228.2452,228.2837,4185.0
2023-03-16 12:00:00,237.13,237.24,236.77,236.89,5433.0,228.2259,228.3318,227.8795,227.995,5433.0
2023-03-16 12:05:00,236.97,237.06,236.8,236.92,6989.0,228.0719,228.1586,227.9083,228.0238,6989.0
2023-03-16 12:10:00,236.75,237.08,236.64,237.08,2947.0,227.8602,228.1778,227.7543,228.1778,2947.0
2023-03-16 12:15:00,237.13,237.51,237.1,237.23,6100.0,228.2259,228.5917,228.1971,228.3222,6100.0
2023-03-16 12:20:00,237.2,237.33,237.08,237.33,2855.0,228.2933,228.4184,228.1778,228.4184,2855.0
2023-03-16 12:25:00,237.39,237.68,237.31,237.68,5386.0,228.4762,228.7553,228.3992,228.7553,5386.0
2023-03-16 12:30:00,237.68,237.68,237.28,237.36,7061.0,228.7553,228.7553,228.3703,228.4473,7061.0
2023-03-16 12:35:00,237.27,237.27,236.73,236.93,3852.0,228.3607,228.3607,227.841,228.0334,3852.0
2023-03-16 12:40:00,237.01,237.08,236.88,237.03,2450.0,228.1104,228.1778,227.9853,228.1297,2450.0
2023-03-16 12:45:00,236.99,236.99,236.69,236.98,2848.0,228.0912,228.0912,227.8025,228.0816,2848.0
2023-03-16 12:50:00,237.06,237.72,237.06,237.37,12021.0,228.1586,228.7938,228.1586,228.4569,12021.0
2023-03-16 12:55:00,237.52,237.56,237.45,237.46,2414.0,228.6013,228.6398,228.5339,228.5435,2414.0
2023-03-16 13:00:00,237.4,237.83,237.33,237.83,4685.0,228.4858,228.8997,228.4184,228.8997,4685.0
2023-03-16 13:05:00,237.84,238.03,237.83,237.9,2836.0,228.9093,229.0921,228.8997,228.967,2836.0
2023-03-16 13:10:00,237.76,237.89,237.69,237.89,2219.0,228.8323,228.9574,228.7649,228.9574,2219.0
2023-03-16 13:15:00,237.75,237.75,237.41,237.45,4575.0,228.8227,228.8227,228.4954,228.5339,4575.0
2023-03-16 13:20:00,237.47,238.09,237.46,237.98,14245.0,228.5532,229.1499,228.5435,229.044,14245.0
2023-03-16 13:25:00,238.14,238.14,237.94,238.06,3814.0,229.198,229.198,229.0055,229.121,3814.0
2023-03-16 13:30:00,238.01,238.01,237.7,237.76,3083.0,229.0729,229.0729,228.7745,228.8323,3083.0
2023-03-16 13:35:00,237.72,238.13,237.64,238.13,15960.0,228.7938,229.1884,228.7168,229.1884,15960.0
2023-03-16 13:40:00,238.19,238.22,237.85,238.08,15261.0,229.2461,229.275,228.9189,229.1403,15261.0
2023-03-16 13:45:00,238.01,238.16,238.0,238.09,2415.0,229.0729,229.2173,229.0633,229.1499,2415.0
2023-03-16 13:50:00,238.09,238.22,237.85,238.22,2153.0,229.1499,229.275,228.9189,229.275,2153.0
2023-03-16 13:55:00,238.14,238.14,238.02,238.04,2991.0,229.198,229.198,229.0825,229.1018,2991.0
2023-03-16 14:00:00,237.99,238.03,237.85,237.93,14112.0,229.0536,229.0921,228.9189,228.9959,14112.0
2023-03-16 14:05:00,237.87,237.89,237.39,237.54,8323.0,228.9382,228.9574,228.4762,228.6205,8323.0
2023-03-16 14:10:00,237.62,237.66,237.45,237.45,2036.0,228.6975,228.736,228.5339,228.5339,2036.0
2023-03-16 14:15:00,237.36,237.51,237.3,237.4,3802.0,228.4473,228.5917,228.3896,228.4858,3802.0
2023-03-16 14:20:00,237.29,237.29,236.98,237.09,3059.0,228.3799,228.3799,228.0816,228.1874,3059.0
2023-03-16 14:25:00,237.08,237.41,237.08,237.41,4417.0,228.1778,228.4954,228.1778,228.4954,4417.0
2023-03-16 14:30:00,237.41,237.41,236.99,236.99,3700.0,228.4954,228.4954,228.0912,228.0912,3700.0
2023-03-16 14:35:00,236.97,237.19,236.97,237.17,2623.0,228.0719,228.2837,228.0719,228.2644,2623.0
2023-03-16 14:40:00,237.2,237.35,237.14,237.35,2876.0,228.2933,228.4377,228.2356,228.4377,2876.0
2023-03-16 14:45:00,237.43,237.45,237.29,237.39,7369.0,228.5147,228.5339,228.3799,228.4762,7369.0
2023-03-16 14:50:00,237.41,237.47,237.25,237.27,2665.0,228.4954,228.5532,228.3414,228.3607,2665.0
2023-03-16 14:55:00,237.29,237.6,237.28,237.59,3610.0,228.3799,228.6783,228.3703,228.6687,3610.0
2023-03-16 15:00:00,237.65,237.73,237.64,237.65,1622.0,228.7264,228.8034,228.7168,228.7264,1622.0
2023-03-16 15:05:00,237.65,237.96,237.65,237.68,4559.0,228.7264,229.0248,228.7264,228.7553,4559.0
2023-03-16 15:10:00,237.69,237.95,237.67,237.86,4239.0,228.7649,229.0151,228.7457,228.9285,4239.0
2023-03-16 15:15:00,237.79,237.88,237.69,237.69,3536.0,228.8612,228.9478,228.7649,228.7649,3536.0
2023-03-16 15:20:00,237.65,237.98,237.61,237.9,6389.0,228.7264,229.044,228.6879,228.967,6389.0
2023-03-16 15:25:00,237.98,238.0,237.76,237.99,4711.0,229.044,229.0633,228.8323,229.0536,4711.0
2023-03-16 15:30:00,238.03,238.1,237.82,238.0,9288.0,229.0921,229.1595,228.89,229.0633,9288.0
2023-03-16 15:35:00,237.96,238.22,237.93,237.98,7236.0,229.0248,229.275,228.9959,229.044,7236.0
2023-03-16 15:40:00,237.99,238.39,237.94,238.39,10681.0,229.0536,229.4386,229.0055,229.4386,10681.0
2023-03-16 15:45:00,238.4,238.4,238.09,238.34,14715.0,229.4483,229.4483,229.1499,229.3905,14715.0
2023-03-16 15:50:00,238.42,238.42,237.96,238.18,17992.0,229.4675,229.4675,229.0248,229.2365,17992.0
2023-03-16 15:55:00,238.23,238.36,237.92,238.1,63244.0,229.2846,229.4098,228.9863,229.1595,63244.0
2023-03-17 09:30:00,239.01,239.01,236.88,236.88,221105.0,230.0353,230.0353,227.9853,227.9853,221105.0
2023-03-17 09:35:00,236.77,237.57,236.35,237.57,6639.0,227.8795,228.6494,227.4752,228.6494,6639.0
2023-03-17 09:40:00,237.79,237.92,237.33,237.63,1526.0,228.8612,228.9863,228.4184,228.7072,1526.0
2023-03-17 09:45:00,237.29,237.41,236.82,236.86,1417.0,228.3799,228.4954,227.9276,227.9661,1417.0
2023-03-17 09:50:00,236.68,236.96,236.29,236.35,1911.0,227.7928,228.0623,227.4175,227.4752,1911.0
2023-03-17 09:55:00,236.32,236.35,235.94,236.09,5556.0,227.4464,227.4752,227.0806,227.225,5556.0
2023-03-17 10:00:00,236.4,236.92,236.4,236.75,4244.0,227.5234,228.0238,227.5234,227.8602,4244.0
2023-03-17 10:05:00,236.78,236.9,236.66,236.78,4767.0,227.8891,228.0046,227.7736,227.8891,4767.0
2023-03-17 10:10:00,236.72,236.89,236.22,236.49,6446.0,227.8313,227.995,227.3501,227.61,6446.0
2023-03-17 10:15:00,236.68,236.93,236.68,236.71,4447.0,227.7928,228.0334,227.7928,227.8217,4447.0
2023-03-17 10:20:00,236.69,236.72,236.36,236.37,3614.0,227.8025,227.8313,227.4849,227.4945,3614.0
2023-03-17 10:25:00,236.3,236.7,236.0,236.7,5094.0,227.4271,227.8121,227.1384,227.8121,5094.0
2023-03-17 10:30:00,236.63,236.7,236.37,236.45,4104.0,227.7447,227.8121,227.4945,227.5715,4104.0
2023-03-17 10:35:00,236.35,236.46,236.16,236.4,2200.0,227.4752,227.5811,227.2924,227.5234,2200.0
2023-03-17 10:40:00,236.45,236.46,236.2,236.2,1510.0,227.5715,227.5811,227.3309,227.3309,1510.0
2023-03-17 10:45:00,236.21,236.41,236.21,236.32,2711.0,227.3405,227.533,227.3405,227.4464,2711.0
2023-03-17 10:50:00,236.35,236.4,235.98,236.03,2101.0,227.4752,227.5234,227.1191,227.1672,2101.0
2023-03-17 10:55:00,236.08,236.16,235.96,236.02,1518.0,227.2154,227.2924,227.0999,227.1576,1518.0
2023-03-17 11:00:00,235.75,235.77,235.65,235.77,1697.0,226.8978,226.917,226.8015,226.917,1697.0
2023-03-17 11:05:00,235.8,236.03,235.74,236.0,2987.0,226.9459,227.1672,226.8881,227.1384,2987.0
2023-03-17 11:10:00,235.94,236.0,235.84,236.0,2429.0,227.0806,227.1384,226.9844,227.1384,2429.0
2023-03-17 11:15:00,236.03,236.18,235.9,235.9,3594.0,227.1672,227.3116,227.0421,227.0421,3594.0
2023-03-17 11:20:00,235.98,236.05,235.5,235.55,2881.0,227.1191,227.1865,226.6571,226.7053,2881.0
2023-03-17 11:25:00,235.43,235.61,235.21,235.52,3470.0,226.5898,226.763,226.378,226.6764,3470.0
2023-03-17 11:30:00,235.55,235.85,235.46,235.85,3000.0,226.7053,226.994,226.6186,226.994,3000.0
2023-03-17 11:35:00,235.77,235.97,235.61,235.61,3586.0,226.917,227.1095,226.763,226.763,3586.0
2023-03-17 11:40:00,235.54,235.54,235.04,235.17,1834.0,226.6956,226.6956,226.2144,226.3395,1834.0
2023-03-17 11:45:00,235.17,235.4,235.17,235.4,3214.0,226.3395,226.5609,226.3395,226.5609,3214.0
2023-03-17 11:50:00,235.5,235.53,235.16,235.16,2622.0,226.6571,226.686,226.3299,226.3299,2622.0
2023-03-17 11:55:00,235.15,235.17,234.72,235.05,6961.0,226.3203,226.3395,225.9064,226.224,6961.0
2023-03-17 12:00:00,235.11,235.43,235.09,235.25,2980.0,226.2818,226.5898,226.2625,226.4165,2980.0
2023-03-17 12:05:00,235.25,235.7,235.09,235.7,3575.0,226.4165,226.8496,226.2625,226.8496,3575.0
2023-03-17 12:10:00,235.76,235.98,235.73,235.98,1583.0,226.9074,227.1191,226.8785,227.1191,1583.0
2023-03-17 12:15:00,236.01,236.4,236.0,236.24,2853.0,227.148,227.5234,227.1384,227.3694,2853.0
2023-03-17 12:20:00,236.25,236.26,235.82,235.91,2445.0,227.379,227.3886,226.9651,227.0518,2445.0
2023-03-17 12:25:00,235.85,236.54,235.85,236.54,14048.0,226.994,227.6581,226.994,227.6581,14048.0
2023-03-17 12:30:00,236.54,237.16,236.49,236.57,8232.0,227.6581,228.2548,227.61,227.687,8232.0
2023-03-17 12:35:00,236.56,236.57,236.34,236.4,4373.0,227.6773,227.687,227.4656,227.5234,4373.0
2023-03-17 12:40:00,236.47,236.54,236.29,236.46,5481.0,227.5907,227.6581,227.4175,227.5811,5481.0
2023-03-17 12:45:00,236.44,236.52,236.26,236.32,3969.0,227.5618,227.6388,227.3886,227.4464,3969.0
2023-03-17 12:50:00,236.37,236.37,235.92,235.99,1685.0,227.4945,227.4945,227.0614,227.1287,1685.0
2023-03-17 12:55:00,235.89,235.96,235.62,235.64,3300.0,227.0325,227.0999,226.7726,226.7919,3300.0
2023-03-17 13:00:00,235.69,235.69,235.56,235.56,1943.0,226.84,226.84,226.7149,226.7149,1943.0
2023-03-17 13:05:00,235.61,235.95,235.61,235.93,4495.0,226.763,227.0902,226.763,227.071,4495.0
2023-03-17 13:10:00,235.96,236.04,235.61,235.61,3391.0,227.0999,227.1769,226.763,226.763,3391.0
2023-03-17 13:15:00,235.73,235.83,235.59,235.75,1994.0,226.8785,226.9748,226.7438,226.8978,1994.0
2023-03-17 13:20:00,235.81,236.26,235.81,236.04,4623.0,226.9555,227.3886,226.9555,227.1769,4623.0
2023-03-17 13:25:00,235.96,235.96,235.74,235.8,1505.0,227.0999,227.0999,226.8881,226.9459,1505.0
2023-03-17 13:30:00,235.96,235.99,235.59,235.63,1603.0,227.0999,227.1287,226.7438,226.7823,1603.0
2023-03-17 13:35:00,235.53,235.69,235.42,235.69,2408.0,226.686,226.84,226.5801,226.84,2408.0
2023-03-17 13:40:00,235.78,235.78,235.51,235.69,2534.0,226.9266,226.9266,226.6668,226.84,2534.0
2023-03-17 13:45:00,235.67,235.78,235.57,235.7,1920.0,226.8208,226.9266,226.7245,226.8496,1920.0
2023-03-17 13:50:00,235.78,235.8,235.56,235.56,1061.0,226.9266,226.9459,226.7149,226.7149,1061.0
2023-03-17 13:55:00,235.64,235.73,235.46,235.73,2713.0,226.7919,226.8785,226.6186,226.8785,2713.0
2023-03-17 14:00:00,235.81,236.15,235.8,235.98,4107.0,226.9555,227.2827,226.9459,227.1191,4107.0
2023-03-17 14:05:00,235.76,235.76,235.19,235.19,1717.0,226.9074,226.9074,226.3588,226.3588,1717.0
2023-03-17 14:10:00,235.21,235.25,235.04,235.13,2863.0,226.378,226.4165,226.2144,226.301,2863.0
2023-03-17 14:15:00,235.09,235.16,235.01,235.04,2100.0,226.2625,226.3299,226.1855,226.2144,2100.0
2023-03-17 14:20:00,235.07,235.09,234.73,234.73,1336.0,226.2433,226.2625,225.9161,225.9161,1336.0
2023-03-17 14:25:00,234.68,234.68,234.49,234.58,1510.0,225.8679,225.8679,225.6851,225.7717,1510.0
2023-03-17 14:30:00,234.57,234.92,234.57,234.81,1600.0,225.7621,226.0989,225.7621,225.9931,1600.0
2023-03-17 14:35:00,234.84,234.9,234.74,234.82,3165.0,226.0219,226.0797,225.9257,226.0027,3165.0
2023-03-17 14:40:00,234.83,234.86,234.74,234.78,1393.0,226.0123,226.0412,225.9257,225.9642,1393.0
2023-03-17 14:45:00,234.68,234.92,234.68,234.89,9307.0,225.8679,226.0989,225.8679,226.0701,9307.0
2023-03-17 14:50:00,234.92,235.34,234.74,235.34,5952.0,226.0989,226.5032,225.9257,226.5032,5952.0
2023-03-17 14:55:00,235.4,235.43,235.22,235.22,4593.0,226.5609,226.5898,226.3877,226.3877,4593.0
2023-03-17 15:00:00,235.28,235.39,235.22,235.39,2176.0,226.4454,226.5513,226.3877,226.5513,2176.0
2023-03-17 15:05:00,235.34,235.52,235.25,235.44,5556.0,226.5032,226.6764,226.4165,226.5994,5556.0
2023-03-17 15:10:00,235.46,235.94,235.46,235.87,9496.0,226.6186,227.0806,226.6186,227.0133,9496.0
2023-03-17 15:15:00,235.88,236.19,235.63,236.05,5671.0,227.0229,227.3212,226.7823,227.1865,5671.0
2023-03-17 15:20:00,236.06,236.25,235.92,236.2,4948.0,227.1961,227.379,227.0614,227.3309,4948.0
2023-03-17 15:25:00,236.16,236.47,236.08,236.4,8697.0,227.2924,227.5907,227.2154,227.5234,8697.0
2023-03-17 15:30:00,236.27,236.3,235.78,236.13,12054.0,227.3982,227.4271,226.9266,227.2635,12054.0
2023-03-17 15:35:00,236.17,236.23,235.77,235.9,8357.0,227.302,227.3597,226.917,227.0421,8357.0
2023-03-17 15:40:00,235.94,236.11,235.59,236.08,9389.0,227.0806,227.2442,226.7438,227.2154,9389.0
2023-03-17 15:45:00,236.05,236.05,235.45,235.53,13864.0,227.1865,227.1865,226.609,226.686,13864.0
2023-03-17 15:50:00,235.46,235.96,235.29,235.95,18113.0,226.6186,227.0999,226.455,227.0902,18113.0
2023-03-17 15:55:00,236.03,236.23,235.5,235.51,41841.0,227.1672,227.3597,226.6571,226.6668,41841.0
2023-03-20 09:30:00,235.87,237.09,235.78,237.0,12238.0,227.0133,228.1874,226.9266,228.1008,12238.0
2023-03-20 09:35:00,237.16,237.75,237.15,237.73,4754.0,228.2548,228.8227,228.2452,228.8034,4754.0
2023-03-20 09:40:00,237.74,238.34,237.55,237.69,1759.0,228.813,229.3905,228.6302,228.7649,1759.0
2023-03-20 09:45:00,237.94,237.94,237.52,237.69,2243.0,229.0055,229.0055,228.6013,228.7649,2243.0
2023-03-20 09:50:00,237.73,238.4,237.73,238.28,2326.0,228.8034,229.4483,228.8034,229.3328,2326.0
2023-03-20 09:55:00,238.13,238.44,238.05,238.29,2425.0,229.1884,229.4868,229.1114,229.3424,2425.0
2023-03-20 10:00:00,238.31,238.63,238.3,238.53,3169.0,229.3616,229.6696,229.352,229.5734,3169.0
2023-03-20 10:05:00,238.48,238.6,238.18,238.25,5519.0,229.5252,229.6407,229.2365,229.3039,5519.0
2023-03-20 10:10:00,238.11,238.54,238.09,238.31,5493.0,229.1691,229.583,229.1499,229.3616,5493.0
2023-03-20 10:15:00,238.29,238.44,238.03,238.07,7135.0,229.3424,229.4868,229.0921,229.1306,7135.0
2023-03-20 10:20:00,238.19,238.47,238.14,238.47,3895.0,229.2461,229.5156,229.198,229.5156,3895.0
2023-03-20 10:25:00,238.35,238.68,238.18,238.68,6196.0,229.4001,229.7177,229.2365,229.7177,6196.0
2023-03-20 10:30:00,238.69,238.79,238.32,238.4,4429.0,229.7274,229.8236,229.3713,229.4483,4429.0
2023-03-20 10:35:00,238.36,238.47,238.09,238.46,5034.0,229.4098,229.5156,229.1499,229.506,5034.0
2023-03-20 10:40:00,238.46,238.58,238.38,238.38,1825.0,229.506,229.6215,229.429,229.429,1825.0
2023-03-20 10:45:00,238.44,238.58,238.22,238.56,4949.0,229.4868,229.6215,229.275,229.6022,4949.0
2023-03-20 10:50:00,238.62,238.74,238.43,238.65,2505.0,229.66,229.7755,229.4771,229.6889,2505.0
2023-03-20 10:55:00,238.59,238.88,238.58,238.76,2471.0,229.6311,229.9102,229.6215,229.7947,2471.0
2023-03-20 11:00:00,238.82,239.15,238.82,238.98,3292.0,229.8525,230.1701,229.8525,230.0065,3292.0
2023-03-20 11:05:00,238.9,239.08,238.83,238.94,4659.0,229.9295,230.1027,229.8621,229.968,4659.0
2023-03-20 11:10:00,238.92,239.03,238.83,239.03,9071.0,229.9487,230.0546,229.8621,230.0546,9071.0
2023-03-20 11:15:00,238.97,239.18,238.77,239.18,16551.0,229.9968,230.199,229.8044,230.199,16551.0
2023-03-20 11:20:00,239.09,239.23,238.94,239.14,8335.0,230.1123,230.2471,229.968,230.1605,8335.0
2023-03-20 11:25:00,239.17,239.34,239.08,239.27,4148.0,230.1893,230.353,230.1027,230.2856,4148.0
2023-03-20 11:30:00,239.31,239.43,238.71,238.76,4232.0,230.3241,230.4396,229.7466,229.7947,4232.0
2023-03-20 11:35:00,238.84,238.91,238.52,238.64,4503.0,229.8717,229.9391,229.5637,229.6792,4503.0
2023-03-20 11:40:00,238.64,238.64,238.09,238.09,3725.0,229.6792,229.6792,229.1499,229.1499,3725.0
2023-03-20 11:45:00,238.09,238.5,238.09,238.41,2566.0,229.1499,229.5445,229.1499,229.4579,2566.0
2023-03-20 11:50:00,238.5,238.55,238.28,238.42,2666.0,229.5445,229.5926,229.3328,229.4675,2666.0
2023-03-20 11:55:00,238.22,238.45,238.12,238.31,2233.0,229.275,229.4964,229.1788,229.3616,2233.0
2023-03-20 12:00:00,238.28,238.53,238.19,238.43,2327.0,229.3328,229.5734,229.2461,229.4771,2327.0
2023-03-20 12:05:00,238.47,238.47,238.1,238.13,3876.0,229.5156,229.5156,229.1595,229.1884,3876.0
2023-03-20 12:10:00,238.09,238.1,237.86,238.02,1348.0,229.1499,229.1595,228.9285,229.0825,1348.0
2023-03-20 12:15:00,238.02,238.07,237.78,237.79,1798.0,229.0825,229.1306,228.8515,228.8612,1798.0
2023-03-20 12:20:00,237.75,237.89,237.72,237.75,4925.0,228.8227,228.9574,228.7938,228.8227,4925.0
2023-03-20 12:25:00,237.76,237.76,237.61,237.63,3667.0,228.8323,228.8323,228.6879,228.7072,3667.0
2023-03-20 12:30:00,237.61,237.63,237.33,237.49,5403.0,228.6879,228.7072,228.4184,228.5724,5403.0
2023-03-20 12:35:00,237.4,237.63,237.33,237.47,2920.0,228.4858,228.7072,228.4184,228.5532,2920.0
2023-03-20 12:40:00,237.59,237.6,237.3,237.3,1993.0,228.6687,228.6783,228.3896,228.3896,1993.0
2023-03-20 12:45:00,237.43,237.44,237.34,237.38,2969.0,228.5147,228.5243,228.4281,228.4666,2969.0
2023-03-20 12:50:00,237.47,237.63,237.47,237.56,1699.0,228.5532,228.7072,228.5532,228.6398,1699.0
2023-03-20 12:55:00,237.56,237.8,237.56,237.68,1115.0,228.6398,228.8708,228.6398,228.7553,1115.0
2023-03-20 13:00:00,237.7,238.07,237.7,237.98,3322.0,228.7745,229.1306,228.7745,229.044,3322.0
2023-03-20 13:05:00,238.1,238.43,238.1,238.37,2238.0,229.1595,229.4771,229.1595,229.4194,2238.0
2023-03-20 13:10:00,238.43,238.43,238.28,238.31,2679.0,229.4771,229.4771,229.3328,229.3616,2679.0
2023-03-20 13:15:00,238.32,238.47,238.32,238.4,1453.0,229.3713,229.5156,229.3713,229.4483,1453.0
2023-03-20 13:20:00,238.41,238.45,238.14,238.14,4392.0,229.4579,229.4964,229.198,229.198,4392.0
2023-03-20 13:25:00,238.14,238.14,237.86,237.96,3688.0,229.198,229.198,228.9285,229.0248,3688.0
2023-03-20 13:30:00,237.91,237.95,237.69,237.7,2383.0,228.9767,229.0151,228.7649,228.7745,2383.0
2023-03-20 13:35:00,237.65,237.79,237.52,237.59,4291.0,228.7264,228.8612,228.6013,228.6687,4291.0
2023-03-20 13:40:00,237.63,237.89,237.58,237.58,5293.0,228.7072,228.9574,228.659,228.659,5293.0
2023-03-20 13:45:00,237.6,237.64,237.46,237.55,2917.0,228.6783,228.7168,228.5435,228.6302,2917.0
2023-03-20 13:50:00,237.47,237.47,237.23,237.31,4262.0,228.5532,228.5532,228.3222,228.3992,4262.0
2023-03-20 13:55:00,237.28,237.48,237.26,237.48,2200.0,228.3703,228.5628,228.3511,228.5628,2200.0
2023-03-20 14:00:00,237.54,237.63,237.32,237.34,4747.0,228.6205,228.7072,228.4088,228.4281,4747.0
2023-03-20 14:05:00,237.3,237.51,237.3,237.39,4071.0,228.3896,228.5917,228.3896,228.4762,4071.0
2023-03-20 14:10:00,237.41,237.69,237.41,237.47,3827.0,228.4954,228.7649,228.4954,228.5532,3827.0
2023-03-20 14:15:00,237.53,237.84,237.46,237.84,3719.0,228.6109,228.9093,228.5435,228.9093,3719.0
2023-03-20 14:20:00,237.87,238.1,237.86,237.93,3476.0,228.9382,229.1595,228.9285,228.9959,3476.0
2023-03-20 14:25:00,237.9,237.9,237.78,237.8,3068.0,228.967,228.967,228.8515,228.8708,3068.0
2023-03-20 14:30:00,237.72,237.72,237.31,237.55,5341.0,228.7938,228.7938,228.3992,228.6302,5341.0
2023-03-20 14:35:00,237.56,237.56,237.31,237.35,3739.0,228.6398,228.6398,228.3992,228.4377,3739.0
2023-03-20 14:40:00,237.35,237.55,237.31,237.54,2218.0,228.4377,228.6302,228.3992,228.6205,2218.0
2023-03-20 14:45:00,237.56,237.7,237.55,237.66,2254.0,228.6398,228.7745,228.6302,228.736,2254.0
2023-03-20 14:50:00,237.66,237.94,237.65,237.8,3527.0,228.736,229.0055,228.7264,228.8708,3527.0
2023-03-20 14:55:00,237.77,237.82,237.51,237.57,2821.0,228.8419,228.89,228.5917,228.6494,2821.0
2023-03-20 15:00:00,237.56,237.61,237.49,237.54,2528.0,228.6398,228.6879,228.5724,228.6205,2528.0
2023-03-20 15:05:00,237.54,237.64,237.49,237.53,2649.0,228.6205,228.7168,228.5724,228.6109,2649.0
2023-03-20 15:10:00,237.55,237.67,237.46,237.67,3353.0,228.6302,228.7457,228.5435,228.7457,3353.0
2023-03-20 15:15:00,237.56,237.61,237.49,237.59,3508.0,228.6398,228.6879,228.5724,228.6687,3508.0
2023-03-20 15:20:00,237.58,237.78,237.32,237.78,4542.0,228.659,228.8515,228.4088,228.8515,4542.0
2023-03-20 15:25:00,237.8,238.02,237.79,238.0,3471.0,228.8708,229.0825,228.8612,229.0633,3471.0
2023-03-20 15:30:00,238.0,238.2,237.92,238.11,7079.0,229.0633,229.2558,228.9863,229.1691,7079.0
2023-03-20 15:35:00,238.15,238.33,238.12,238.23,5577.0,229.2076,229.3809,229.1788,229.2846,5577.0
2023-03-20 15:40:00,238.15,238.28,238.12,238.22,5853.0,229.2076,229.3328,229.1788,229.275,5853.0
2023-03-20 15:45:00,238.22,238.52,238.04,238.52,23473.0,229.275,229.5637,229.1018,229.5637,23473.0
2023-03-20 15:50:00,238.59,238.68,238.38,238.51,12897.0,229.6311,229.7177,229.429,229.5541,12897.0
2023-03-20 15:55:00,238.47,238.65,238.29,238.5,30297.0,229.5156,229.6889,229.3424,229.5445,30297.0
2023-03-21 09:30:00,239.54,239.54,238.83,238.99,9676.0,230.5454,230.5454,229.8621,230.0161,9676.0
2023-03-21 09:35:00,238.89,239.36,238.79,239.28,2905.0,229.9199,230.3722,229.8236,230.2952,2905.0
2023-03-21 09:40:00,239.12,239.3,238.85,238.85,3062.0,230.1412,230.3145,229.8814,229.8814,3062.0
2023-03-21 09:45:00,238.89,239.04,238.64,238.81,5320.0,229.9199,230.0642,229.6792,229.8429,5320.0
2023-03-21 09:50:00,238.86,238.94,238.7,238.83,1427.0,229.891,229.968,229.737,229.8621,1427.0
2023-03-21 09:55:00,238.77,238.89,238.4,238.42,3056.0,229.8044,229.9199,229.4483,229.4675,3056.0
2023-03-21 10:00:00,238.51,238.66,238.24,238.25,4573.0,229.5541,229.6985,229.2943,229.3039,4573.0
2023-03-21 10:05:00,238.24,238.44,238.2,238.4,6060.0,229.2943,229.4868,229.2558,229.4483,6060.0
2023-03-21 10:10:00,238.42,239.1,238.42,238.81,5212.0,229.4675,230.122,229.4675,229.8429,5212.0
2023-03-21 10:15:00,238.94,239.07,238.71,238.88,3501.0,229.968,230.0931,229.7466,229.9102,3501.0
2023-03-21 10:20:00,238.95,239.0,238.74,238.95,4019.0,229.9776,230.0257,229.7755,229.9776,4019.0
2023-03-21 10:25:00,238.9,239.06,238.82,238.97,6133.0,229.9295,230.0835,229.8525,229.9968,6133.0
2023-03-21 10:30:00,238.97,239.01,238.63,238.68,2348.0,229.9968,230.0353,229.6696,229.7177,2348.0
2023-03-21 10:35:00,238.75,239.19,238.7,239.18,3500.0,229.7851,230.2086,229.737,230.199,3500.0
2023-03-21 10:40:00,239.17,239.28,239.06,239.23,2100.0,230.1893,230.2952,230.0835,230.2471,2100.0
2023-03-21 10:45:00,239.2,239.36,239.14,239.32,2553.0,230.2182,230.3722,230.1605,230.3337,2553.0
2023-03-21 10:50:00,239.28,239.28,238.98,239.1,1627.0,230.2952,230.2952,230.0065,230.122,1627.0
2023-03-21 10:55:00,239.06,239.2,239.04,239.17,3291.0,230.0835,230.2182,230.0642,230.1893,3291.0
2023-03-21 11:00:00,239.17,239.61,239.17,239.48,24298.0,230.1893,230.6128,230.1893,230.4877,24298.0
2023-03-21 11:05:00,239.42,240.0,239.42,239.88,14781.0,230.43,230.9882,230.43,230.8727,14781.0
2023-03-21 11:10:00,239.92,240.1,239.85,240.09,3537.0,230.9112,231.0844,230.8438,231.0748,3537.0
2023-03-21 11:15:00,240.09,240.27,239.97,240.0,4778.0,231.0748,231.248,230.9593,230.9882,4778.0
2023-03-21 11:20:00,239.97,240.04,239.91,239.95,1338.0,230.9593,231.0267,230.9016,230.9401,1338.0
2023-03-21 11:25:00,240.03,240.19,239.89,240.03,3267.0,231.017,231.171,230.8823,231.017,3267.0
2023-03-21 11:30:00,240.08,240.16,239.97,240.06,3455.0,231.0652,231.1422,230.9593,231.0459,3455.0
2023-03-21 11:35:00,240.08,240.08,239.67,239.73,5369.0,231.0652,231.0652,230.6706,230.7283,5369.0
2023-03-21 11:40:00,239.78,239.86,239.49,239.69,3910.0,230.7764,230.8534,230.4973,230.6898,3910.0
2023-03-21 11:45:00,239.63,239.63,239.38,239.38,2226.0,230.6321,230.6321,230.3915,230.3915,2226.0
2023-03-21 11:50:00,239.31,239.45,239.06,239.17,2244.0,230.3241,230.4588,230.0835,230.1893,2244.0
2023-03-21 11:55:00,239.25,239.29,239.1,239.11,1821.0,230.2663,230.3048,230.122,230.1316,1821.0
2023-03-21 12:00:00,239.11,239.27,239.11,239.24,2521.0,230.1316,230.2856,230.1316,230.2567,2521.0
2023-03-21 12:05:00,239.23,239.31,238.98,239.06,1797.0,230.2471,230.3241,230.0065,230.0835,1797.0
2023-03-21 12:10:00,239.1,239.25,238.95,238.96,1876.0,230.122,230.2663,229.9776,229.9872,1876.0
2023-03-21 12:15:00,239.12,239.17,238.98,239.14,2725.0,230.1412,230.1893,230.0065,230.1605,2725.0
2023-03-21 12:20:00,239.21,239.21,238.63,238.63,15679.0,230.2278,230.2278,229.6696,229.6696,15679.0
2023-03-21 12:25:00,238.73,238.73,238.3,238.39,9837.0,229.7659,229.7659,229.352,229.4386,9837.0
2023-03-21 12:30:00,238.46,238.78,238.45,238.65,10586.0,229.506,229.814,229.4964,229.6889,10586.0
2023-03-21 12:35:00,238.68,238.8,238.51,238.54,4609.0,229.7177,229.8332,229.5541,229.583,4609.0
2023-03-21 12:40:00,238.71,238.71,238.4,238.41,1133.0,229.7466,229.7466,229.4483,229.4579,1133.0
2023-03-21 12:45:00,238.4,238.4,238.22,238.22,1915.0,229.4483,229.4483,229.275,229.275,1915.0
2023-03-21 12:50:00,238.26,238.41,238.26,238.26,922.0,229.3135,229.4579,229.3135,229.3135,922.0
2023-03-21 12:55:00,238.33,238.33,238.08,238.08,2496.0,229.3809,229.3809,229.1403,229.1403,2496.0
2023-03-21 13:00:00,238.11,238.11,237.84,237.92,702.0,229.1691,229.1691,228.9093,228.9863,702.0
2023-03-21 13:05:00,237.92,237.94,237.91,237.94,1068.0,228.9863,229.0055,228.9767,229.0055,1068.0
2023-03-21 13:10:00,237.89,238.22,237.87,238.22,2609.0,228.9574,229.275,228.9382,229.275,2609.0
2023-03-21 13:15:00,238.21,238.32,238.21,238.32,500.0,229.2654,229.3713,229.2654,229.3713,500.0
2023-03-21 13:20:00,238.23,238.42,238.13,238.42,5025.0,229.2846,229.4675,229.1884,229.4675,5025.0
2023-03-21 13:25:00,238.44,238.51,238.44,238.47,852.0,229.4868,229.5541,229.4868,229.5156,852.0
2023-03-21 13:30:00,238.52,238.75,238.52,238.68,1213.0,229.5637,229.7851,229.5637,229.7177,1213.0
2023-03-21 13:35:00,238.77,238.95,238.76,238.89,1328.0,229.8044,229.9776,229.7947,229.9199,1328.0
2023-03-21 13:40:00,238.82,238.84,238.61,238.77,2609.0,229.8525,229.8717,229.6504,229.8044,2609.0
2023-03-21 13:45:00,238.67,238.83,238.67,238.82,872.0,229.7081,229.8621,229.7081,229.8525,872.0
2023-03-21 13:50:00,238.69,238.74,238.62,238.63,2570.0,229.7274,229.7755,229.66,229.6696,2570.0
2023-03-21 13:55:00,238.7,238.76,238.48,238.48,1500.0,229.737,229.7947,229.5252,229.5252,1500.0
2023-03-21 14:00:00,238.58,238.71,238.58,238.71,1734.0,229.6215,229.7466,229.6215,229.7466,1734.0
2023-03-21 14:05:00,238.71,238.76,238.45,238.45,2300.0,229.7466,229.7947,229.4964,229.4964,2300.0
2023-03-21 14:10:00,238.48,238.48,238.34,238.41,958.0,229.5252,229.5252,229.3905,229.4579,958.0
2023-03-21 14:15:00,238.47,238.62,238.41,238.56,2147.0,229.5156,229.66,229.4579,229.6022,2147.0
2023-03-21 14:20:00,238.57,238.88,238.56,238.88,2300.0,229.6119,229.9102,229.6022,229.9102,2300.0
2023-03-21 14:25:00,238.9,239.02,238.89,238.94,2046.0,229.9295,230.045,229.9199,229.968,2046.0
2023-03-21 14:30:00,238.99,239.26,238.99,239.15,3543.0,230.0161,230.276,230.0161,230.1701,3543.0
2023-03-21 14:35:00,239.27,239.39,239.18,239.18,3666.0,230.2856,230.4011,230.199,230.199,3666.0
2023-03-21 14:40:00,239.28,239.42,239.2,239.33,1906.0,230.2952,230.43,230.2182,230.3433,1906.0
2023-03-21 14:45:00,239.3,239.46,239.3,239.38,2812.0,230.3145,230.4685,230.3145,230.3915,2812.0
2023-03-21 14:50:00,239.4,239.43,239.24,239.43,3086.0,230.4107,230.4396,230.2567,230.4396,3086.0
2023-03-21 14:55:00,239.48,239.96,239.46,239.87,3499.0,230.4877,230.9497,230.4685,230.8631,3499.0
2023-03-21 15:00:00,239.93,240.19,239.86,239.95,5376.0,230.9208,231.171,230.8534,230.9401,5376.0
2023-03-21 15:05:00,239.91,240.14,239.91,240.13,5104.0,230.9016,231.1229,230.9016,231.1133,5104.0
2023-03-21 15:10:00,240.13,240.27,239.86,239.87,19887.0,231.1133,231.248,230.8534,230.8631,19887.0
2023-03-21 15:15:00,239.88,240.12,239.87,240.07,3975.0,230.8727,231.1037,230.8631,231.0555,3975.0
2023-03-21 15:20:00,240.12,240.27,240.04,240.11,9449.0,231.1037,231.248,231.0267,231.094,9449.0
2023-03-21 15:25:00,240.06,240.07,239.82,239.97,4320.0,231.0459,231.0555,230.8149,230.9593,4320.0
2023-03-21 15:30:00,240.03,240.06,239.74,239.75,9502.0,231.017,231.0459,230.7379,230.7476,9502.0
2023-03-21 15:35:00,239.76,240.27,239.68,240.21,8384.0,230.7572,231.248,230.6802,231.1903,8384.0
2023-03-21 15:40:00,240.29,240.74,240.29,240.74,13937.0,231.2673,231.7004,231.2673,231.7004,13937.0
2023-03-21 15:45:00,240.7,240.74,240.54,240.65,16373.0,231.6619,231.7004,231.5079,231.6138,16373.0
2023-03-21 15:50:00,240.62,240.78,240.46,240.51,31301.0,231.5849,231.7389,231.4309,231.479,31301.0
2023-03-21 15:55:00,240.51,240.66,240.13,240.37,91087.0,231.479,231.6234,231.1133,231.3443,91087.0
2023-03-22 09:30:00,240.92,241.15,239.22,240.07,18612.0,231.8736,232.095,230.2375,231.0555,18612.0
2023-03-22 09:35:00,240.07,240.5,240.06,240.27,7891.0,231.0555,231.4694,231.0459,231.248,7891.0
2023-03-22 09:40:00,240.13,240.13,239.83,239.91,2001.0,231.1133,231.1133,230.8246,230.9016,2001.0
2023-03-22 09:45:00,239.91,239.92,239.53,239.53,2330.0,230.9016,230.9112,230.5358,230.5358,2330.0
2023-03-22 09:50:00,239.49,239.89,239.4,239.67,14593.0,230.4973,230.8823,230.4107,230.6706,14593.0
2023-03-22 09:55:00,239.54,239.82,239.53,239.76,2678.0,230.5454,230.8149,230.5358,230.7572,2678.0
2023-03-22 10:00:00,239.68,240.05,239.66,240.05,5951.0,230.6802,231.0363,230.6609,231.0363,5951.0
2023-03-22 10:05:00,240.02,240.51,240.02,240.47,6793.0,231.0074,231.479,231.0074,231.4405,6793.0
2023-03-22 10:10:00,240.52,240.65,240.5,240.62,3391.0,231.4886,231.6138,231.4694,231.5849,3391.0
2023-03-22 10:15:00,240.62,240.89,240.54,240.76,7160.0,231.5849,231.8448,231.5079,231.7196,7160.0
2023-03-22 10:20:00,240.77,241.19,240.76,241.18,4841.0,231.7293,232.1335,231.7196,232.1239,4841.0
2023-03-22 10:25:00,241.2,242.46,241.2,242.46,8582.0,232.1431,233.3558,232.1431,233.3558,8582.0
2023-03-22 10:30:00,242.42,242.42,242.01,242.18,9246.0,233.3173,233.3173,232.9227,233.0863,9246.0
2023-03-22 10:35:00,242.06,242.22,241.95,242.1,3351.0,232.9708,233.1248,232.865,233.0093,3351.0
2023-03-22 10:40:00,242.11,242.27,242.01,242.15,4141.0,233.0189,233.1729,232.9227,233.0574,4141.0
2023-03-22 10:45:00,242.2,242.25,242.01,242.08,6120.0,233.1056,233.1537,232.9227,232.9901,6120.0
2023-03-22 10:50:00,242.12,242.19,241.96,242.08,5041.0,233.0286,233.0959,232.8746,232.9901,5041.0
2023-03-22 10:55:00,242.08,242.13,241.8,242.08,8134.0,232.9901,233.0382,232.7206,232.9901,8134.0
2023-03-22 11:00:00,242.03,242.16,241.94,241.94,6036.0,232.9419,233.0671,232.8553,232.8553,6036.0
2023-03-22 11:05:00,241.98,241.99,241.76,241.8,18901.0,232.8938,232.9035,232.6821,232.7206,18901.0
2023-03-22 11:10:00,241.74,242.13,241.69,241.85,16813.0,232.6628,233.0382,232.6147,232.7687,16813.0
2023-03-22 11:15:00,242.02,242.07,241.75,241.97,23535.0,232.9323,232.9804,232.6725,232.8842,23535.0
2023-03-22 11:20:00,241.97,242.06,241.88,241.98,4264.0,232.8842,232.9708,232.7976,232.8938,4264.0
2023-03-22 11:25:00,242.06,242.13,241.92,241.92,1705.0,232.9708,233.0382,232.8361,232.8361,1705.0
2023-03-22 11:30:00,242.05,242.11,241.94,241.95,2690.0,232.9612,233.0189,232.8553,232.865,2690.0
2023-03-22 11:35:00,241.92,242.16,241.81,242.08,4492.0,232.8361,233.0671,232.7302,232.9901,4492.0
2023-03-22 11:40:00,242.09,242.14,241.92,242.02,2411.0,232.9997,233.0478,232.8361,232.9323,2411.0
2023-03-22 11:45:00,242.02,242.18,242.02,242.15,3107.0,232.9323,233.0863,232.9323,233.0574,3107.0
2023-03-22 11:50:00,242.16,242.17,241.98,242.16,6585.0,233.0671,233.0767,232.8938,233.0671,6585.0
2023-03-22 11:55:00,242.12,242.22,242.09,242.22,2270.0,233.0286,233.1248,232.9997,233.1248,2270.0
2023-03-22 12:00:00,242.22,242.25,242.12,242.16,2819.0,233.1248,233.1537,233.0286,233.0671,2819.0
2023-03-22 12:05:00,242.18,242.2,241.96,242.06,2265.0,233.0863,233.1056,232.8746,232.9708,2265.0
2023-03-22 12:10:00,242.01,242.11,241.96,242.06,4132.0,232.9227,233.0189,232.8746,232.9708,4132.0
2023-03-22 12:15:00,242.06,242.06,241.87,241.93,9142.0,232.9708,232.9708,232.788,232.8457,9142.0
2023-03-22 12:20:00,241.98,242.08,241.77,241.78,17600.0,232.8938,232.9901,232.6917,232.7013,17600.0
2023-03-22 12:25:00,241.81,241.89,241.73,241.84,9638.0,232.7302,232.8072,232.6532,232.7591,9638.0
2023-03-22 12:30:00,241.97,241.97,241.74,241.79,6764.0,232.8842,232.8842,232.6628,232.711,6764.0
2023-03-22 12:35:00,241.83,241.89,241.57,241.57,9246.0,232.7495,232.8072,232.4992,232.4992,9246.0
2023-03-22 12:40:00,241.65,241.75,241.55,241.56,10373.0,232.5762,232.6725,232.48,232.4896,10373.0
2023-03-22 12:45:00,241.59,241.82,241.55,241.8,5394.0,232.5185,232.7398,232.48,232.7206,5394.0
2023-03-22 12:50:00,241.72,241.84,241.69,241.8,10615.0,232.6436,232.7591,232.6147,232.7206,10615.0
2023-03-22 12:55:00,241.75,241.81,241.71,241.72,7285.0,232.6725,232.7302,232.634,232.6436,7285.0
2023-03-22 13:00:00,241.71,241.75,241.36,241.55,14869.0,232.634,232.6725,232.2971,232.48,14869.0
2023-03-22 13:05:00,241.53,241.66,241.51,241.66,9871.0,232.4607,232.5858,232.4415,232.5858,9871.0
2023-03-22 13:10:00,241.65,241.66,241.58,241.59,4804.0,232.5762,232.5858,232.5088,232.5185,4804.0
2023-03-22 13:15:00,241.58,241.58,241.02,241.18,5588.0,232.5088,232.5088,231.9699,232.1239,5588.0
2023-03-22 13:20:00,241.25,241.66,241.25,241.59,6765.0,232.1912,232.5858,232.1912,232.5185,6765.0
2023-03-22 13:25:00,241.6,241.68,241.56,241.65,1858.0,232.5281,232.6051,232.4896,232.5762,1858.0
2023-03-22 13:30:00,241.69,241.75,241.62,241.63,1957.0,232.6147,232.6725,232.5473,232.557,1957.0
2023-03-22 13:35:00,241.64,241.68,241.57,241.57,3084.0,232.5666,232.6051,232.4992,232.4992,3084.0
2023-03-22 13:40:00,241.51,241.65,241.48,241.65,2620.0,232.4415,232.5762,232.4126,232.5762,2620.0
2023-03-22 13:45:00,241.73,241.93,241.7,241.83,2942.0,232.6532,232.8457,232.6243,232.7495,2942.0
2023-03-22 13:50:00,241.88,241.92,241.76,241.79,4739.0,232.7976,232.8361,232.6821,232.711,4739.0
2023-03-22 13:55:00,241.81,242.0,241.79,241.79,12596.0,232.7302,232.9131,232.711,232.711,12596.0
2023-03-22 14:00:00,241.65,242.62,241.64,242.45,16763.0,232.5762,233.5098,232.5666,233.3462,16763.0
2023-03-22 14:05:00,242.51,243.11,242.49,242.75,8475.0,233.4039,233.9814,233.3847,233.6349,8475.0
2023-03-22 14:10:00,242.75,242.98,241.94,242.23,10198.0,233.6349,233.8563,232.8553,233.1344,10198.0
2023-03-22 14:15:00,242.35,242.88,242.26,242.84,8189.0,233.2499,233.76,233.1633,233.7215,8189.0
2023-03-22 14:20:00,242.64,242.64,242.22,242.26,3492.0,233.529,233.529,233.1248,233.1633,3492.0
2023-03-22 14:25:00,242.29,242.59,242.23,242.39,4489.0,233.1922,233.4809,233.1344,233.2884,4489.0
2023-03-22 14:30:00,242.32,242.81,242.21,242.29,4674.0,233.2211,233.6927,233.1152,233.1922,4674.0
2023-03-22 14:35:00,242.13,242.84,241.48,242.52,7477.0,233.0382,233.7215,232.4126,233.4135,7477.0
2023-03-22 14:40:00,242.68,243.63,242.68,243.27,11015.0,233.5675,234.4819,233.5675,234.1354,11015.0
2023-03-22 14:45:00,243.43,244.04,243.27,243.59,6048.0,234.2894,234.8765,234.1354,234.4434,6048.0
2023-03-22 14:50:00,243.48,243.71,243.08,243.19,8794.0,234.3375,234.5589,233.9525,234.0584,8794.0
2023-03-22 14:55:00,243.28,243.28,242.53,242.72,13380.0,234.145,234.145,233.4232,233.606,13380.0
2023-03-22 15:00:00,242.56,242.7,241.77,241.8,5701.0,233.452,233.5868,232.6917,232.7206,5701.0
2023-03-22 15:05:00,241.85,241.98,241.1,241.42,6163.0,232.7687,232.8938,232.0469,232.3549,6163.0
2023-03-22 15:10:00,241.57,242.23,241.43,242.23,7125.0,232.4992,233.1344,232.3645,233.1344,7125.0
2023-03-22 15:15:00,242.31,242.63,242.05,242.4,5291.0,233.2114,233.5194,232.9612,233.2981,5291.0
2023-03-22 15:20:00,242.4,243.14,242.36,242.85,6017.0,233.2981,234.0103,233.2596,233.7312,6017.0
2023-03-22 15:25:00,242.8,243.06,242.5,242.77,6860.0,233.683,233.9333,233.3943,233.6542,6860.0
2023-03-22 15:30:00,242.75,242.77,241.95,242.07,8742.0,233.6349,233.6542,232.865,232.9804,8742.0
2023-03-22 15:35:00,242.05,242.23,241.52,241.81,9326.0,232.9612,233.1344,232.4511,232.7302,9326.0
2023-03-22 15:40:00,241.76,241.95,241.4,241.59,16812.0,232.6821,232.865,232.3356,232.5185,16812.0
2023-03-22 15:45:00,241.63,241.63,240.6,241.01,17786.0,232.557,232.557,231.5656,231.9602,17786.0
2023-03-22 15:50:00,240.94,240.96,239.81,239.84,57796.0,231.8929,231.9121,230.8053,230.8342,57796.0
2023-03-22 15:55:00,239.87,239.87,238.93,238.94,56602.0,230.8631,230.8631,229.9584,229.968,56602.0
2023-03-23 09:30:00,239.0,239.85,238.04,238.63,17762.0,230.0257,230.8438,229.1018,229.6696,17762.0
2023-03-23 09:35:00,238.72,239.22,238.59,238.98,3919.0,229.7562,230.2375,229.6311,230.0065,3919.0
2023-03-23 09:40:00,238.92,239.06,238.53,238.87,5363.0,229.9487,230.0835,229.5734,229.9006,5363.0
2023-03-23 09:45:00,238.94,238.98,238.53,238.98,5032.0,229.968,230.0065,229.5734,230.0065,5032.0
2023-03-23 09:50:00,239.05,239.28,238.93,239.04,3593.0,230.0738,230.2952,229.9584,230.0642,3593.0
2023-03-23 09:55:00,239.11,239.58,238.97,239.14,2652.0,230.1316,230.5839,229.9968,230.1605,2652.0
2023-03-23 10:00:00,239.14,239.24,238.55,238.56,3498.0,230.1605,230.2567,229.5926,229.6022,3498.0
2023-03-23 10:05:00,238.55,238.55,238.1,238.18,9590.0,229.5926,229.5926,229.1595,229.2365,9590.0
2023-03-23 10:10:00,238.24,238.51,237.92,238.03,8226.0,229.2943,229.5541,228.9863,229.0921,8226.0
2023-03-23 10:15:00,238.04,238.17,237.95,238.17,1877.0,229.1018,229.2269,229.0151,229.2269,1877.0
2023-03-23 10:20:00,237.94,237.95,237.7,237.75,2736.0,229.0055,229.0151,228.7745,228.8227,2736.0
2023-03-23 10:25:00,237.7,237.9,237.55,237.58,4808.0,228.7745,228.967,228.6302,228.659,4808.0
2023-03-23 10:30:00,237.62,237.76,237.52,237.63,4918.0,228.6975,228.8323,228.6013,228.7072,4918.0
2023-03-23 10:35:00,237.6,237.61,237.32,237.37,3890.0,228.6783,228.6879,228.4088,228.4569,3890.0
2023-03-23 10:40:00,237.38,237.45,237.3,237.3,1400.0,228.4666,228.5339,228.3896,228.3896,1400.0
2023-03-23 10:45:00,237.34,237.83,237.34,237.78,5811.0,228.4281,228.8997,228.4281,228.8515,5811.0
2023-03-23 10:50:00,237.8,238.12,237.78,238.11,8106.0,228.8708,229.1788,228.8515,229.1691,8106.0
2023-03-23 10:55:00,238.18,238.18,237.8,238.17,3006.0,229.2365,229.2365,228.8708,229.2269,3006.0
2023-03-23 11:00:00,238.11,238.84,238.09,238.84,4536.0,229.1691,229.8717,229.1499,229.8717,4536.0
2023-03-23 11:05:00,238.83,239.18,238.83,238.86,3856.0,229.8621,230.199,229.8621,229.891,3856.0
2023-03-23 11:10:00,238.97,239.08,238.93,239.0,3114.0,229.9968,230.1027,229.9584,230.0257,3114.0
2023-03-23 11:15:00,239.03,239.45,238.94,239.19,7865.0,230.0546,230.4588,229.968,230.2086,7865.0
2023-03-23 11:20:00,239.1,239.12,238.93,239.02,1992.0,230.122,230.1412,229.9584,230.045,1992.0
2023-03-23 11:25:00,239.02,239.02,238.53,238.53,6413.0,230.045,230.045,229.5734,229.5734,6413.0
2023-03-23 11:30:00,238.6,239.01,238.6,238.82,3604.0,229.6407,230.0353,229.6407,229.8525,3604.0
2023-03-23 11:35:00,238.83,238.95,238.83,238.91,1018.0,229.8621,229.9776,229.8621,229.9391,1018.0
2023-03-23 11:40:00,238.93,239.06,238.66,238.67,5548.0,229.9584,230.0835,229.6985,229.7081,5548.0
2023-03-23 11:45:00,238.67,238.81,238.62,238.71,2987.0,229.7081,229.8429,229.66,229.7466,2987.0
2023-03-23 11:50:00,238.84,239.01,238.72,238.74,3542.0,229.8717,230.0353,229.7562,229.7755,3542.0
2023-03-23 11:55:00,238.79,238.82,238.59,238.6,4002.0,229.8236,229.8525,229.6311,229.6407,4002.0
2023-03-23 12:00:00,238.57,238.57,238.39,238.4,2398.0,229.6119,229.6119,229.4386,229.4483,2398.0
2023-03-23 12:05:00,238.45,238.57,238.45,238.56,2050.0,229.4964,229.6119,229.4964,229.6022,2050.0
2023-03-23 12:10:00,238.52,238.53,238.3,238.35,4884.0,229.5637,229.5734,229.352,229.4001,4884.0
2023-03-23 12:15:00,238.31,238.44,238.3,238.36,2702.0,229.3616,229.4868,229.352,229.4098,2702.0
2023-03-23 12:20:00,238.41,238.51,238.32,238.48,6467.0,229.4579,229.5541,229.3713,229.5252,6467.0
2023-03-23 12:25:00,238.52,238.83,238.51,238.6,4116.0,229.5637,229.8621,229.5541,229.6407,4116.0
2023-03-23 12:30:00,238.66,238.86,238.66,238.72,4833.0,229.6985,229.891,229.6985,229.7562,4833.0
2023-03-23 12:35:00,238.72,238.72,238.51,238.62,3665.0,229.7562,229.7562,229.5541,229.66,3665.0
2023-03-23 12:40:00,238.5,238.5,238.1,238.24,6505.0,229.5445,229.5445,229.1595,229.2943,6505.0
2023-03-23 12:45:00,238.19,238.22,237.93,237.94,1700.0,229.2461,229.275,228.9959,229.0055,1700.0
2023-03-23 12:50:00,237.97,238.04,237.88,237.97,5331.0,229.0344,229.1018,228.9478,229.0344,5331.0
2023-03-23 12:55:00,238.0,238.0,237.82,237.93,2081.0,229.0633,229.0633,228.89,228.9959,2081.0
2023-03-23 13:00:00,237.86,237.87,237.75,237.83,1828.0,228.9285,228.9382,228.8227,228.8997,1828.0
2023-03-23 13:05:00,237.86,237.98,237.67,237.67,3857.0,228.9285,229.044,228.7457,228.7457,3857.0
2023-03-23 13:10:00,237.72,237.72,237.39,237.46,4530.0,228.7938,228.7938,228.4762,228.5435,4530.0
2023-03-23 13:15:00,237.31,237.33,237.16,237.31,3173.0,228.3992,228.4184,228.2548,228.3992,3173.0
2023-03-23 13:20:00,237.31,237.45,237.2,237.37,2717.0,228.3992,228.5339,228.2933,228.4569,2717.0
2023-03-23 13:25:00,237.21,237.31,236.72,236.96,6422.0,228.3029,228.3992,227.8313,228.0623,6422.0
2023-03-23 13:30:00,236.86,237.11,236.86,236.95,2248.0,227.9661,228.2067,227.9661,228.0527,2248.0
2023-03-23 13:35:00,237.01,237.14,236.95,237.06,2684.0,228.1104,228.2356,228.0527,228.1586,2684.0
2023-03-23 13:40:00,237.12,237.3,237.12,237.28,2419.0,228.2163,228.3896,228.2163,228.3703,2419.0
2023-03-23 13:45:00,237.25,237.34,237.12,237.21,8500.0,228.3414,228.4281,228.2163,228.3029,8500.0
2023-03-23 13:50:00,237.11,237.11,236.92,237.02,2593.0,228.2067,228.2067,228.0238,228.1201,2593.0
2023-03-23 13:55:00,236.97,236.97,236.77,236.83,1767.0,228.0719,228.0719,227.8795,227.9372,1767.0
2023-03-23 14:00:00,236.96,237.05,236.84,236.84,1495.0,228.0623,228.1489,227.9468,227.9468,1495.0
2023-03-23 14:05:00,236.95,237.0,236.9,236.9,1496.0,228.0527,228.1008,228.0046,228.0046,1496.0
2023-03-23 14:10:00,236.93,237.24,236.87,237.24,1924.0,228.0334,228.3318,227.9757,228.3318,1924.0
2023-03-23 14:15:00,237.2,237.37,237.17,237.34,2778.0,228.2933,228.4569,228.2644,228.4281,2778.0
2023-03-23 14:20:00,237.23,237.23,237.07,237.07,1005.0,228.3222,228.3222,228.1682,228.1682,1005.0
2023-03-23 14:25:00,237.01,237.01,236.6,236.64,2138.0,228.1104,228.1104,227.7158,227.7543,2138.0
2023-03-23 14:30:00,236.53,236.6,236.33,236.46,3025.0,227.6485,227.7158,227.456,227.5811,3025.0
2023-03-23 14:35:00,236.62,236.8,236.59,236.67,2302.0,227.7351,227.9083,227.7062,227.7832,2302.0
2023-03-23 14:40:00,236.57,236.57,235.98,235.98,902.0,227.687,227.687,227.1191,227.1191,902.0
2023-03-23 14:45:00,236.02,236.26,235.89,235.97,3377.0,227.1576,227.3886,227.0325,227.1095,3377.0
2023-03-23 14:50:00,235.84,235.91,235.46,235.47,4167.0,226.9844,227.0518,226.6186,226.6283,4167.0
2023-03-23 14:55:00,235.38,235.72,235.27,235.72,4369.0,226.5417,226.8689,226.4358,226.8689,4369.0
2023-03-23 15:00:00,235.85,237.12,235.85,236.71,18805.0,226.994,228.2163,226.994,227.8217,18805.0
2023-03-23 15:05:00,236.68,236.74,236.16,236.71,3595.0,227.7928,227.8506,227.2924,227.8217,3595.0
2023-03-23 15:10:00,236.87,236.87,236.3,236.42,2726.0,227.9757,227.9757,227.4271,227.5426,2726.0
2023-03-23 15:15:00,236.47,236.47,235.93,235.95,7521.0,227.5907,227.5907,227.071,227.0902,7521.0
2023-03-23 15:20:00,235.94,235.97,235.34,235.94,5630.0,227.0806,227.1095,226.5032,227.0806,5630.0
2023-03-23 15:25:00,235.78,236.18,235.78,235.91,7526.0,226.9266,227.3116,226.9266,227.0518,7526.0
2023-03-23 15:30:00,235.89,236.05,235.71,235.96,6371.0,227.0325,227.1865,226.8593,227.0999,6371.0
2023-03-23 15:35:00,235.95,236.29,235.94,236.27,6142.0,227.0902,227.4175,227.0806,227.3982,6142.0
2023-03-23 15:40:00,236.13,236.42,236.07,236.36,10327.0,227.2635,227.5426,227.2057,227.4849,10327.0
2023-03-23 15:45:00,236.45,236.84,236.4,236.42,9136.0,227.5715,227.9468,227.5234,227.5426,9136.0
2023-03-23 15:50:00,236.45,237.08,236.45,236.95,16014.0,227.5715,228.1778,227.5715,228.0527,16014.0
2023-03-23 15:55:00,236.98,236.98,236.23,236.23,63982.0,228.0816,228.0816,227.3597,227.3597,63982.0
2023-03-24 09:30:00,236.83,236.83,236.03,236.64,30461.0,227.9372,227.9372,227.1672,227.7543,30461.0
2023-03-24 09:35:00,236.95,238.59,236.84,237.85,12668.0,228.0527,229.6311,227.9468,228.9189,12668.0
2023-03-24 09:40:00,237.8,238.42,237.71,237.91,9121.0,228.8708,229.4675,228.7842,228.9767,9121.0
2023-03-24 09:45:00,237.79,238.05,237.46,237.65,8945.0,228.8612,229.1114,228.5435,228.7264,8945.0
2023-03-24 09:50:00,237.67,238.77,237.67,238.32,8700.0,228.7457,229.8044,228.7457,229.3713,8700.0
2023-03-24 09:55:00,238.35,238.78,238.33,238.72,8401.0,229.4001,229.814,229.3809,229.7562,8401.0
2023-03-24 10:00:00,238.79,239.19,238.56,239.15,11774.0,229.8236,230.2086,229.6022,230.1701,11774.0
2023-03-24 10:05:00,238.97,239.0,238.61,239.0,3762.0,229.9968,230.0257,229.6504,230.0257,3762.0
2023-03-24 10:10:00,238.94,239.33,238.89,239.14,10305.0,229.968,230.3433,229.9199,230.1605,10305.0
2023-03-24 10:15:00,239.15,239.15,238.61,238.68,10604.0,230.1701,230.1701,229.6504,229.7177,10604.0
2023-03-24 10:20:00,238.7,238.73,238.35,238.65,6131.0,229.737,229.7659,229.4001,229.6889,6131.0
2023-03-24 10:25:00,238.7,239.32,238.7,239.28,5447.0,229.737,230.3337,229.737,230.2952,5447.0
2023-03-24 10:30:00,239.13,239.17,238.48,238.65,5825.0,230.1508,230.1893,229.5252,229.6889,5825.0
2023-03-24 10:35:00,238.61,238.61,237.93,237.98,3348.0,229.6504,229.6504,228.9959,229.044,3348.0
2023-03-24 10:40:00,237.99,237.99,237.44,237.51,1710.0,229.0536,229.0536,228.5243,228.5917,1710.0
2023-03-24 10:45:00,237.51,237.61,237.41,237.51,2377.0,228.5917,228.6879,228.4954,228.5917,2377.0
2023-03-24 10:50:00,237.46,237.46,237.36,237.4,1262.0,228.5435,228.5435,228.4473,228.4858,1262.0
2023-03-24 10:55:00,237.38,237.69,237.35,237.69,1730.0,228.4666,228.7649,228.4377,228.7649,1730.0
2023-03-24 11:00:00,237.71,237.91,237.46,237.81,4333.0,228.7842,228.9767,228.5435,228.8804,4333.0
2023-03-24 11:05:00,237.87,237.87,237.24,237.3,4445.0,228.9382,228.9382,228.3318,228.3896,4445.0
2023-03-24 11:10:00,237.29,237.29,236.97,237.06,3828.0,228.3799,228.3799,228.0719,228.1586,3828.0
2023-03-24 11:15:00,237.19,237.53,237.16,237.53,10822.0,228.2837,228.6109,228.2548,228.6109,10822.0
2023-03-24 11:20:00,237.53,238.18,237.45,238.18,9931.0,228.6109,229.2365,228.5339,229.2365,9931.0
2023-03-24 11:25:00,238.18,238.62,238.18,238.25,3199.0,229.2365,229.66,229.2365,229.3039,3199.0
2023-03-24 11:30:00,238.31,238.32,238.0,238.09,2511.0,229.3616,229.3713,229.0633,229.1499,2511.0
2023-03-24 11:35:00,238.1,238.42,238.1,238.26,5302.0,229.1595,229.4675,229.1595,229.3135,5302.0
2023-03-24 11:40:00,238.29,238.52,238.29,238.52,1208.0,229.3424,229.5637,229.3424,229.5637,1208.0
2023-03-24 11:45:00,238.81,239.14,238.81,238.98,4626.0,229.8429,230.1605,229.8429,230.0065,4626.0
2023-03-24 11:50:00,238.8,238.88,238.58,238.58,1554.0,229.8332,229.9102,229.6215,229.6215,1554.0
2023-03-24 11:55:00,238.48,238.86,238.47,238.69,2960.0,229.5252,229.891,229.5156,229.7274,2960.0
2023-03-24 12:00:00,238.74,239.1,238.47,238.47,4382.0,229.7755,230.122,229.5156,229.5156,4382.0
2023-03-24 12:05:00,238.52,238.7,238.51,238.63,3738.0,229.5637,229.737,229.5541,229.6696,3738.0
2023-03-24 12:10:00,238.63,238.71,238.57,238.58,1653.0,229.6696,229.7466,229.6119,229.6215,1653.0
2023-03-24 12:15:00,238.56,238.98,238.56,238.95,5821.0,229.6022,230.0065,229.6022,229.9776,5821.0
2023-03-24 12:20:00,238.96,238.98,238.57,238.6,4176.0,229.9872,230.0065,229.6119,229.6407,4176.0
2023-03-24 12:25:00,238.65,238.8,238.57,238.8,3440.0,229.6889,229.8332,229.6119,229.8332,3440.0
2023-03-24 12:30:00,238.86,238.88,238.72,238.72,1106.0,229.891,229.9102,229.7562,229.7562,1106.0
2023-03-24 12:35:00,238.88,239.09,238.79,238.8,3311.0,229.9102,230.1123,229.8236,229.8332,3311.0
2023-03-24 12:40:00,238.85,239.03,238.77,239.0,2658.0,229.8814,230.0546,229.8044,230.0257,2658.0
2023-03-24 12:45:00,238.97,239.75,238.97,239.5,12085.0,229.9968,230.7476,229.9968,230.5069,12085.0
2023-03-24 12:50:00,239.53,239.65,239.42,239.43,2855.0,230.5358,230.6513,230.43,230.4396,2855.0
2023-03-24 12:55:00,239.49,239.67,239.46,239.49,3112.0,230.4973,230.6706,230.4685,230.4973,3112.0
2023-03-24 13:00:00,239.56,239.65,239.33,239.39,2984.0,230.5647,230.6513,230.3433,230.4011,2984.0
2023-03-24 13:05:00,239.44,239.52,239.22,239.22,1300.0,230.4492,230.5262,230.2375,230.2375,1300.0
2023-03-24 13:10:00,239.15,239.24,239.12,239.17,2044.0,230.1701,230.2567,230.1412,230.1893,2044.0
2023-03-24 13:15:00,239.17,239.28,238.97,238.99,1397.0,230.1893,230.2952,229.9968,230.0161,1397.0
2023-03-24 13:20:00,239.01,239.11,238.83,238.83,2918.0,230.0353,230.1316,229.8621,229.8621,2918.0
2023-03-24 13:25:00,238.95,239.34,238.94,238.95,3100.0,229.9776,230.353,229.968,229.9776,3100.0
2023-03-24 13:30:00,239.13,239.15,238.92,238.97,2142.0,230.1508,230.1701,229.9487,229.9968,2142.0
2023-03-24 13:35:00,238.96,239.14,238.91,238.91,5237.0,229.9872,230.1605,229.9391,229.9391,5237.0
2023-03-24 13:40:00,238.93,239.03,238.75,239.02,4755.0,229.9584,230.0546,229.7851,230.045,4755.0
2023-03-24 13:45:00,238.95,238.99,238.52,238.64,3714.0,229.9776,230.0161,229.5637,229.6792,3714.0
2023-03-24 13:50:00,238.63,238.76,238.55,238.75,4262.0,229.6696,229.7947,229.5926,229.7851,4262.0
2023-03-24 13:55:00,238.64,238.91,238.64,238.91,2615.0,229.6792,229.9391,229.6792,229.9391,2615.0
2023-03-24 14:00:00,238.97,239.1,238.97,239.04,2500.0,229.9968,230.122,229.9968,230.0642,2500.0
2023-03-24 14:05:00,238.99,239.35,238.85,239.35,15099.0,230.0161,230.3626,229.8814,230.3626,15099.0
2023-03-24 14:10:00,239.43,239.66,239.3,239.64,11176.0,230.4396,230.6609,230.3145,230.6417,11176.0
2023-03-24 14:15:00,239.7,239.9,239.42,239.52,8740.0,230.6994,230.8919,230.43,230.5262,8740.0
2023-03-24 14:20:00,239.53,239.57,239.42,239.47,1633.0,230.5358,230.5743,230.43,230.4781,1633.0
2023-03-24 14:25:00,239.54,239.54,239.38,239.4,1500.0,230.5454,230.5454,230.3915,230.4107,1500.0
2023-03-24 14:30:00,239.49,239.81,239.49,239.74,5050.0,230.4973,230.8053,230.4973,230.7379,5050.0
2023-03-24 14:35:00,239.77,239.84,239.68,239.81,3661.0,230.7668,230.8342,230.6802,230.8053,3661.0
2023-03-24 14:40:00,239.78,239.91,239.7,239.84,2910.0,230.7764,230.9016,230.6994,230.8342,2910.0
2023-03-24 14:45:00,239.82,240.05,239.82,239.89,4681.0,230.8149,231.0363,230.8149,230.8823,4681.0
2023-03-24 14:50:00,239.9,239.96,239.72,239.76,1605.0,230.8919,230.9497,230.7187,230.7572,1605.0
2023-03-24 14:55:00,239.77,239.93,239.74,239.79,3808.0,230.7668,230.9208,230.7379,230.7861,3808.0
2023-03-24 15:00:00,239.82,239.83,239.52,239.6,2066.0,230.8149,230.8246,230.5262,230.6032,2066.0
2023-03-24 15:05:00,239.56,239.67,239.34,239.38,4139.0,230.5647,230.6706,230.353,230.3915,4139.0
2023-03-24 15:10:00,239.34,239.69,239.31,239.5,2973.0,230.353,230.6898,230.3241,230.5069,2973.0
2023-03-24 15:15:00,239.5,239.88,239.44,239.88,2966.0,230.5069,230.8727,230.4492,230.8727,2966.0
2023-03-24 15:20:00,239.88,240.1,239.8,239.87,13657.0,230.8727,231.0844,230.7957,230.8631,13657.0
2023-03-24 15:25:00,239.89,240.51,239.88,240.42,11731.0,230.8823,231.479,230.8727,231.3924,11731.0
2023-03-24 15:30:00,240.4,240.57,240.35,240.43,6278.0,231.3732,231.5368,231.325,231.402,6278.0
2023-03-24 15:35:00,240.48,240.77,240.48,240.52,9844.0,231.4502,231.7293,231.4502,231.4886,9844.0
2023-03-24 15:40:00,240.57,240.66,240.4,240.51,9225.0,231.5368,231.6234,231.3732,231.479,9225.0
2023-03-24 15:45:00,240.53,240.59,240.21,240.24,17913.0,231.4983,231.556,231.1903,231.2192,17913.0
2023-03-24 15:50:00,240.05,240.35,240.03,240.04,20058.0,231.0363,231.325,231.017,231.0267,20058.0
2023-03-24 15:55:00,240.04,240.63,239.99,240.6,59154.0,231.0267,231.5945,230.9785,231.5656,59154.0
2023-03-27 09:30:00,242.93,243.77,242.84,243.74,17265.0,233.8082,234.6166,233.7215,234.5877,17265.0
2023-03-27 09:35:00,243.74,243.77,242.74,242.74,3216.0,234.5877,234.6166,233.6253,233.6253,3216.0
2023-03-27 09:40:00,242.89,242.89,242.56,242.88,2168.0,233.7697,233.7697,233.452,233.76,2168.0
2023-03-27 09:45:00,242.71,242.81,242.43,242.55,2054.0,233.5964,233.6927,233.3269,233.4424,2054.0
2023-03-27 09:50:00,242.55,242.55,242.13,242.35,9221.0,233.4424,233.4424,233.0382,233.2499,9221.0
2023-03-27 09:55:00,242.27,242.48,241.95,242.17,5455.0,233.1729,233.3751,232.865,233.0767,5455.0
2023-03-27 10:00:00,242.12,242.39,241.94,242.28,8778.0,233.0286,233.2884,232.8553,233.1826,8778.0
2023-03-27 10:05:00,242.28,242.47,242.07,242.17,3606.0,233.1826,233.3654,232.9804,233.0767,3606.0
2023-03-27 10:10:00,242.16,242.51,242.04,242.51,3785.0,233.0671,233.4039,232.9516,233.4039,3785.0
2023-03-27 10:15:00,242.54,242.69,242.16,242.26,17201.0,233.4328,233.5772,233.0671,233.1633,17201.0
2023-03-27 10:20:00,242.43,242.43,242.31,242.31,500.0,233.3269,233.3269,233.2114,233.2114,500.0
2023-03-27 10:25:00,242.45,243.04,242.45,243.04,3781.0,233.3462,233.914,233.3462,233.914,3781.0
2023-03-27 10:30:00,242.88,242.91,242.49,242.55,6226.0,233.76,233.7889,233.3847,233.4424,6226.0
2023-03-27 10:35:00,242.47,242.67,242.44,242.45,6731.0,233.3654,233.5579,233.3366,233.3462,6731.0
2023-03-27 10:40:00,242.5,242.81,242.26,242.77,3053.0,233.3943,233.6927,233.1633,233.6542,3053.0
2023-03-27 10:45:00,242.7,243.2,242.63,243.16,4330.0,233.5868,234.068,233.5194,234.0295,4330.0
2023-03-27 10:50:00,243.14,243.15,242.98,243.03,2506.0,234.0103,234.0199,233.8563,233.9044,2506.0
2023-03-27 10:55:00,243.05,243.11,242.91,242.94,3220.0,233.9236,233.9814,233.7889,233.8178,3220.0
2023-03-27 11:00:00,243.03,243.05,242.86,242.92,1101.0,233.9044,233.9236,233.7408,233.7985,1101.0
2023-03-27 11:05:00,242.92,243.0,242.81,242.81,4742.0,233.7985,233.8755,233.6927,233.6927,4742.0
2023-03-27 11:10:00,242.7,243.05,242.64,243.05,2279.0,233.5868,233.9236,233.529,233.9236,2279.0
2023-03-27 11:15:00,242.95,242.96,242.52,242.59,3023.0,233.8274,233.837,233.4135,233.4809,3023.0
2023-03-27 11:20:00,242.59,242.78,242.55,242.57,2605.0,233.4809,233.6638,233.4424,233.4617,2605.0
2023-03-27 11:25:00,242.75,242.98,242.75,242.86,2320.0,233.6349,233.8563,233.6349,233.7408,2320.0
2023-03-27 11:30:00,242.92,243.08,242.88,242.97,2288.0,233.7985,233.9525,233.76,233.8467,2288.0
2023-03-27 11:35:00,243.0,243.0,242.86,242.97,1712.0,233.8755,233.8755,233.7408,233.8467,1712.0
2023-03-27 11:40:00,243.05,243.05,242.8,242.98,3714.0,233.9236,233.9236,233.683,233.8563,3714.0
2023-03-27 11:45:00,242.93,242.93,242.72,242.73,3004.0,233.8082,233.8082,233.606,233.6157,3004.0
2023-03-27 11:50:00,242.62,242.62,242.08,242.25,1855.0,233.5098,233.5098,232.9901,233.1537,1855.0
2023-03-27 11:55:00,242.15,242.4,241.98,242.04,3843.0,233.0574,233.2981,232.8938,232.9516,3843.0
2023-03-27 12:00:00,242.17,242.48,242.17,242.48,1101.0,233.0767,233.3751,233.0767,233.3751,1101.0
2023-03-27 12:05:00,242.44,242.44,242.19,242.2,1069.0,233.3366,233.3366,233.0959,233.1056,1069.0
2023-03-27 12:10:00,242.17,242.29,242.15,242.29,717.0,233.0767,233.1922,233.0574,233.1922,717.0
2023-03-27 12:15:00,242.35,242.66,242.35,242.59,2213.0,233.2499,233.5483,233.2499,233.4809,2213.0
2023-03-27 12:20:00,242.66,242.89,242.66,242.8,2632.0,233.5483,233.7697,233.5483,233.683,2632.0
2023-03-27 12:25:00,242.73,242.77,242.53,242.77,2586.0,233.6157,233.6542,233.4232,233.6542,2586.0
2023-03-27 12:30:00,242.81,242.81,242.7,242.71,1700.0,233.6927,233.6927,233.5868,233.5964,1700.0
2023-03-27 12:35:00,242.8,242.83,242.65,242.72,2808.0,233.683,233.7119,233.5387,233.606,2808.0
2023-03-27 12:40:00,242.8,242.8,242.6,242.66,1802.0,233.683,233.683,233.4905,233.5483,1802.0
2023-03-27 12:45:00,242.71,242.83,242.55,242.6,4351.0,233.5964,233.7119,233.4424,233.4905,4351.0
2023-03-27 12:50:00,242.7,242.72,242.46,242.47,3126.0,233.5868,233.606,233.3558,233.3654,3126.0
2023-03-27 12:55:00,242.38,242.63,242.38,242.54,1918.0,233.2788,233.5194,233.2788,233.4328,1918.0
2023-03-27 13:00:00,242.58,242.67,242.39,242.59,2549.0,233.4713,233.5579,233.2884,233.4809,2549.0
2023-03-27 13:05:00,242.61,242.64,242.5,242.54,2976.0,233.5002,233.529,233.3943,233.4328,2976.0
2023-03-27 13:10:00,242.53,242.61,242.48,242.53,1638.0,233.4232,233.5002,233.3751,233.4232,1638.0
2023-03-27 13:15:00,242.53,242.53,242.3,242.43,1300.0,233.4232,233.4232,233.2018,233.3269,1300.0
2023-03-27 13:20:00,242.44,243.08,242.43,243.08,16762.0,233.3366,233.9525,233.3269,233.9525,16762.0
2023-03-27 13:25:00,242.99,243.17,242.99,243.0,3406.0,233.8659,234.0391,233.8659,233.8755,3406.0
2023-03-27 13:30:00,243.11,243.24,242.92,243.03,4191.0,233.9814,234.1065,233.7985,233.9044,4191.0
2023-03-27 13:35:00,243.06,243.06,242.87,242.89,1832.0,233.9333,233.9333,233.7504,233.7697,1832.0
2023-03-27 13:40:00,242.9,243.06,242.89,243.04,2999.0,233.7793,233.9333,233.7697,233.914,2999.0
2023-03-27 13:45:00,243.0,243.25,242.97,243.04,3221.0,233.8755,234.1161,233.8467,233.914,3221.0
2023-03-27 13:50:00,242.94,243.02,242.81,242.81,4300.0,233.8178,233.8948,233.6927,233.6927,4300.0
2023-03-27 13:55:00,242.84,242.87,242.68,242.76,1873.0,233.7215,233.7504,233.5675,233.6445,1873.0
2023-03-27 14:00:00,242.73,242.76,242.63,242.7,1955.0,233.6157,233.6445,233.5194,233.5868,1955.0
2023-03-27 14:05:00,242.62,242.71,242.49,242.64,3110.0,233.5098,233.5964,233.3847,233.529,3110.0
2023-03-27 14:10:00,242.62,242.83,242.58,242.82,3596.0,233.5098,233.7119,233.4713,233.7023,3596.0
2023-03-27 14:15:00,242.86,242.92,242.71,242.86,3843.0,233.7408,233.7985,233.5964,233.7408,3843.0
2023-03-27 14:20:00,242.93,243.16,242.81,242.82,2760.0,233.8082,234.0295,233.6927,233.7023,2760.0
2023-03-27 14:25:00,242.87,243.02,242.82,242.9,9396.0,233.7504,233.8948,233.7023,233.7793,9396.0
2023-03-27 14:30:00,243.0,243.27,242.96,243.27,4029.0,233.8755,234.1354,233.837,234.1354,4029.0
2023-03-27 14:35:00,243.28,243.32,243.01,243.05,4229.0,234.145,234.1835,233.8852,233.9236,4229.0
2023-03-27 14:40:00,243.11,243.13,242.97,243.13,2016.0,233.9814,234.0006,233.8467,234.0006,2016.0
2023-03-27 14:45:00,243.16,243.33,243.14,243.15,1820.0,234.0295,234.1931,234.0103,234.0199,1820.0
2023-03-27 14:50:00,243.17,243.25,243.06,243.14,2874.0,234.0391,234.1161,233.9333,234.0103,2874.0
2023-03-27 14:55:00,243.1,243.21,243.1,243.13,2179.0,233.9718,234.0776,233.9718,234.0006,2179.0
2023-03-27 15:00:00,243.2,243.48,243.11,243.3,18964.0,234.068,234.3375,233.9814,234.1643,18964.0
2023-03-27 15:05:00,243.21,243.21,242.9,242.9,2525.0,234.0776,234.0776,233.7793,233.7793,2525.0
2023-03-27 15:10:00,242.95,243.03,242.9,243.03,3307.0,233.8274,233.9044,233.7793,233.9044,3307.0
2023-03-27 15:15:00,243.04,243.21,242.95,242.95,3041.0,233.914,234.0776,233.8274,233.8274,3041.0
2023-03-27 15:20:00,243.01,243.12,242.86,243.12,4012.0,233.8852,233.991,233.7408,233.991,4012.0
2023-03-27 15:25:00,243.16,243.24,242.98,242.99,16099.0,234.0295,234.1065,233.8563,233.8659,16099.0
2023-03-27 15:30:00,243.0,243.04,242.79,242.87,10777.0,233.8755,233.914,233.6734,233.7504,10777.0
2023-03-27 15:35:00,242.9,242.9,242.29,242.41,4118.0,233.7793,233.7793,233.1922,233.3077,4118.0
2023-03-27 15:40:00,242.47,242.6,242.37,242.5,7733.0,233.3654,233.4905,233.2692,233.3943,7733.0
2023-03-27 15:45:00,242.39,242.44,242.09,242.23,6955.0,233.2884,233.3366,232.9997,233.1344,6955.0
2023-03-27 15:50:00,242.18,242.87,242.11,242.65,62361.0,233.0863,233.7504,233.0189,233.5387,62361.0
2023-03-27 15:55:00,242.56,242.72,241.97,242.3,62263.0,233.452,233.606,232.8842,233.2018,62263.0
2023-03-28 09:30:00,241.71,243.37,241.32,241.81,29737.0,232.634,234.2316,232.2586,232.7302,29737.0
2023-03-28 09:35:00,241.6,242.16,241.31,241.7,8244.0,232.5281,233.0671,232.249,232.6243,8244.0
2023-03-28 09:40:00,241.85,242.45,241.7,242.45,1177.0,232.7687,233.3462,232.6243,233.3462,1177.0
2023-03-28 09:45:00,242.45,242.59,242.04,242.34,7542.0,233.3462,233.4809,232.9516,233.2403,7542.0
2023-03-28 09:50:00,242.39,242.74,242.39,242.74,1794.0,233.2884,233.6253,233.2884,233.6253,1794.0
2023-03-28 09:55:00,242.57,242.71,242.44,242.71,3577.0,233.4617,233.5964,233.3366,233.5964,3577.0
2023-03-28 10:00:00,242.64,242.76,242.36,242.76,2456.0,233.529,233.6445,233.2596,233.6445,2456.0
2023-03-28 10:05:00,242.83,242.83,242.57,242.79,2802.0,233.7119,233.7119,233.4617,233.6734,2802.0
2023-03-28 10:10:00,242.92,242.92,242.38,242.38,3794.0,233.7985,233.7985,233.2788,233.2788,3794.0
2023-03-28 10:15:00,242.45,242.53,242.23,242.24,2178.0,233.3462,233.4232,233.1344,233.1441,2178.0
2023-03-28 10:20:00,242.34,242.35,242.02,242.11,3023.0,233.2403,233.2499,232.9323,233.0189,3023.0
2023-03-28 10:25:00,242.2,242.28,242.13,242.15,1779.0,233.1056,233.1826,233.0382,233.0574,1779.0
2023-03-28 10:30:00,242.05,242.36,242.03,242.05,6237.0,232.9612,233.2596,232.9419,232.9612,6237.0
2023-03-28 10:35:00,241.93,241.96,241.8,241.84,1448.0,232.8457,232.8746,232.7206,232.7591,1448.0
2023-03-28 10:40:00,241.79,241.96,241.79,241.96,1600.0,232.711,232.8746,232.711,232.8746,1600.0
2023-03-28 10:45:00,241.88,242.11,241.63,241.63,2734.0,232.7976,233.0189,232.557,232.557,2734.0
2023-03-28 10:50:00,241.55,241.6,241.49,241.6,1136.0,232.48,232.5281,232.4222,232.5281,1136.0
2023-03-28 10:55:00,241.52,241.72,241.36,241.45,1737.0,232.4511,232.6436,232.2971,232.3837,1737.0
2023-03-28 11:00:00,241.41,241.65,241.31,241.46,1316.0,232.3452,232.5762,232.249,232.3934,1316.0
2023-03-28 11:05:00,241.5,241.61,241.36,241.36,791.0,232.4318,232.5377,232.2971,232.2971,791.0
2023-03-28 11:10:00,241.37,241.64,241.31,241.64,1370.0,232.3067,232.5666,232.249,232.5666,1370.0
2023-03-28 11:15:00,241.78,241.89,241.65,241.89,2083.0,232.7013,232.8072,232.5762,232.8072,2083.0
2023-03-28 11:20:00,241.91,242.13,241.91,242.03,2118.0,232.8265,233.0382,232.8265,232.9419,2118.0
2023-03-28 11:25:00,242.03,242.21,242.02,242.11,3121.0,232.9419,233.1152,232.9323,233.0189,3121.0
2023-03-28 11:30:00,242.08,242.2,242.04,242.04,864.0,232.9901,233.1056,232.9516,232.9516,864.0
2023-03-28 11:35:00,242.03,242.08,241.93,241.96,4256.0,232.9419,232.9901,232.8457,232.8746,4256.0
2023-03-28 11:40:00,241.85,241.85,241.69,241.79,524.0,232.7687,232.7687,232.6147,232.711,524.0
2023-03-28 11:45:00,241.79,241.91,241.75,241.8,2242.0,232.711,232.8265,232.6725,232.7206,2242.0
2023-03-28 11:50:00,241.87,241.87,241.87,241.87,245.0,232.788,232.788,232.788,232.788,245.0
2023-03-28 11:55:00,241.96,241.96,241.76,241.83,1466.0,232.8746,232.8746,232.6821,232.7495,1466.0
2023-03-28 12:00:00,241.86,241.86,241.82,241.82,500.0,232.7783,232.7783,232.7398,232.7398,500.0
2023-03-28 12:05:00,241.82,241.82,241.77,241.77,742.0,232.7398,232.7398,232.6917,232.6917,742.0
2023-03-28 12:10:00,241.74,241.78,241.56,241.67,1873.0,232.6628,232.7013,232.4896,232.5955,1873.0
2023-03-28 12:15:00,241.63,241.77,241.61,241.76,700.0,232.557,232.6917,232.5377,232.6821,700.0
2023-03-28 12:20:00,241.81,241.94,241.8,241.93,465.0,232.7302,232.8553,232.7206,232.8457,465.0
2023-03-28 12:25:00,241.95,242.01,241.94,241.98,4124.0,232.865,232.9227,232.8553,232.8938,4124.0
2023-03-28 12:30:00,241.94,242.0,241.9,241.93,2660.0,232.8553,232.9131,232.8168,232.8457,2660.0
2023-03-28 12:35:00,241.89,241.96,241.86,241.86,1912.0,232.8072,232.8746,232.7783,232.7783,1912.0
2023-03-28 12:40:00,241.91,241.91,241.77,241.82,1780.0,232.8265,232.8265,232.6917,232.7398,1780.0
2023-03-28 12:45:00,241.81,241.9,241.73,241.75,1157.0,232.7302,232.8168,232.6532,232.6725,1157.0
2023-03-28 12:50:00,241.74,241.8,241.62,241.62,1927.0,232.6628,232.7206,232.5473,232.5473,1927.0
2023-03-28 12:55:00,241.59,241.6,241.51,241.52,1320.0,232.5185,232.5281,232.4415,232.4511,1320.0
2023-03-28 13:00:00,241.58,241.7,241.54,241.54,1104.0,232.5088,232.6243,232.4703,232.4703,1104.0
2023-03-28 13:05:00,241.58,241.73,241.58,241.7,1801.0,232.5088,232.6532,232.5088,232.6243,1801.0
2023-03-28 13:10:00,241.69,241.7,241.6,241.7,2052.0,232.6147,232.6243,232.5281,232.6243,2052.0
2023-03-28 13:15:00,241.6,241.64,241.48,241.61,1566.0,232.5281,232.5666,232.4126,232.5377,1566.0
2023-03-28 13:20:00,241.54,241.54,241.44,241.44,200.0,232.4703,232.4703,232.3741,232.3741,200.0
2023-03-28 13:25:00,241.53,241.55,241.44,241.55,1631.0,232.4607,232.48,232.3741,232.48,1631.0
2023-03-28 13:30:00,241.6,241.62,241.39,241.46,2185.0,232.5281,232.5473,232.326,232.3934,2185.0
2023-03-28 13:35:00,241.36,241.4,241.14,241.14,1600.0,232.2971,232.3356,232.0854,232.0854,1600.0
2023-03-28 13:40:00,241.21,241.51,241.21,241.43,6819.0,232.1527,232.4415,232.1527,232.3645,6819.0
2023-03-28 13:45:00,241.43,241.71,241.37,241.71,4283.0,232.3645,232.634,232.3067,232.634,4283.0
2023-03-28 13:50:00,241.67,241.67,241.41,241.42,3623.0,232.5955,232.5955,232.3452,232.3549,3623.0
2023-03-28 13:55:00,241.42,241.42,241.19,241.36,3610.0,232.3549,232.3549,232.1335,232.2971,3610.0
2023-03-28 14:00:00,241.33,241.43,241.19,241.43,3727.0,232.2682,232.3645,232.1335,232.3645,3727.0
2023-03-28 14:05:00,241.41,241.56,241.35,241.38,6304.0,232.3452,232.4896,232.2875,232.3164,6304.0
2023-03-28 14:10:00,241.35,241.44,241.24,241.43,4953.0,232.2875,232.3741,232.1816,232.3645,4953.0
2023-03-28 14:15:00,241.49,241.52,241.41,241.5,2786.0,232.4222,232.4511,232.3452,232.4318,2786.0
2023-03-28 14:20:00,241.55,241.6,241.45,241.45,2862.0,232.48,232.5281,232.3837,232.3837,2862.0
2023-03-28 14:25:00,241.43,241.63,241.39,241.63,1563.0,232.3645,232.557,232.326,232.557,1563.0
2023-03-28 14:30:00,241.61,241.61,241.51,241.51,2237.0,232.5377,232.5377,232.4415,232.4415,2237.0
2023-03-28 14:35:00,241.55,241.55,241.35,241.44,3077.0,232.48,232.48,232.2875,232.3741,3077.0
2023-03-28 14:40:00,241.38,241.57,241.38,241.5,2205.0,232.3164,232.4992,232.3164,232.4318,2205.0
2023-03-28 14:45:00,241.54,241.64,241.42,241.43,5572.0,232.4703,232.5666,232.3549,232.3645,5572.0
2023-03-28 14:50:00,241.51,241.52,241.45,241.45,2314.0,232.4415,232.4511,232.3837,232.3837,2314.0
2023-03-28 14:55:00,241.45,241.59,241.45,241.56,3476.0,232.3837,232.5185,232.3837,232.4896,3476.0
2023-03-28 15:00:00,241.55,241.68,241.55,241.61,1500.0,232.48,232.6051,232.48,232.5377,1500.0
2023-03-28 15:05:00,241.56,241.61,241.5,241.51,1424.0,232.4896,232.5377,232.4318,232.4415,1424.0
2023-03-28 15:10:00,241.51,241.58,241.38,241.38,3418.0,232.4415,232.5088,232.3164,232.3164,3418.0
2023-03-28 15:15:00,241.49,241.49,241.35,241.41,1801.0,232.4222,232.4222,232.2875,232.3452,1801.0
2023-03-28 15:20:00,241.41,241.41,241.17,241.2,2928.0,232.3452,232.3452,232.1142,232.1431,2928.0
2023-03-28 15:25:00,241.28,241.29,240.89,240.94,1849.0,232.2201,232.2297,231.8448,231.8929,1849.0
2023-03-28 15:30:00,240.87,241.01,240.75,241.01,2274.0,231.8255,231.9602,231.71,231.9602,2274.0
2023-03-28 15:35:00,241.07,241.07,240.78,240.86,4315.0,232.018,232.018,231.7389,231.8159,4315.0
2023-03-28 15:40:00,240.81,241.04,240.81,241.04,1269.0,231.7678,231.9891,231.7678,231.9891,1269.0
2023-03-28 15:45:00,241.03,241.03,240.86,240.91,8214.0,231.9795,231.9795,231.8159,231.864,8214.0
2023-03-28 15:50:00,241.0,241.44,241.0,241.2,11788.0,231.9506,232.3741,231.9506,232.1431,11788.0
2023-03-28 15:55:00,241.29,241.35,241.13,241.26,33145.0,232.2297,232.2875,232.0757,232.2009,33145.0
2023-03-29 09:30:00,241.49,242.76,241.49,241.81,20509.0,232.4222,233.6445,232.4222,232.7302,20509.0
2023-03-29 09:35:00,241.81,242.79,241.62,241.98,6856.0,232.7302,233.6734,232.5473,232.8938,6856.0
2023-03-29 09:40:00,241.92,242.21,241.82,242.21,1677.0,232.8361,233.1152,232.7398,233.1152,1677.0
2023-03-29 09:45:00,242.22,242.56,242.04,242.56,5168.0,233.1248,233.452,232.9516,233.452,5168.0
2023-03-29 09:50:00,242.56,243.17,242.56,242.72,3118.0,233.452,234.0391,233.452,233.606,3118.0
2023-03-29 09:55:00,242.81,242.81,242.8,242.8,215.0,233.6927,233.6927,233.683,233.683,215.0
2023-03-29 10:00:00,242.88,242.88,242.72,242.75,1640.0,233.76,233.76,233.606,233.6349,1640.0
2023-03-29 10:05:00,242.71,242.77,242.43,242.77,5650.0,233.5964,233.6542,233.3269,233.6542,5650.0
2023-03-29 10:10:00,242.75,242.91,242.59,242.84,7948.0,233.6349,233.7889,233.4809,233.7215,7948.0
2023-03-29 10:15:00,242.83,243.35,242.82,243.31,6464.0,233.7119,234.2124,233.7023,234.1739,6464.0
2023-03-29 10:20:00,243.24,243.28,242.73,242.87,3865.0,234.1065,234.145,233.6157,233.7504,3865.0
2023-03-29 10:25:00,242.84,242.98,242.74,242.89,2405.0,233.7215,233.8563,233.6253,233.7697,2405.0
2023-03-29 10:30:00,243.04,243.2,243.04,243.17,1784.0,233.914,234.068,233.914,234.0391,1784.0
2023-03-29 10:35:00,243.17,243.36,243.12,243.14,3032.0,234.0391,234.222,233.991,234.0103,3032.0
2023-03-29 10:40:00,243.09,243.36,243.01,243.3,2252.0,233.9621,234.222,233.8852,234.1643,2252.0
2023-03-29 10:45:00,243.23,243.53,243.18,243.47,2771.0,234.0969,234.3856,234.0488,234.3279,2771.0
2023-03-29 10:50:00,243.51,243.55,243.3,243.34,3071.0,234.3664,234.4049,234.1643,234.2028,3071.0
2023-03-29 10:55:00,243.25,243.25,242.94,243.0,2637.0,234.1161,234.1161,233.8178,233.8755,2637.0
2023-03-29 11:00:00,243.01,243.01,242.77,242.92,2184.0,233.8852,233.8852,233.6542,233.7985,2184.0
2023-03-29 11:05:00,242.79,243.01,242.79,242.98,2671.0,233.6734,233.8852,233.6734,233.8563,2671.0
2023-03-29 11:10:00,243.0,243.14,242.93,243.13,1600.0,233.8755,234.0103,233.8082,234.0006,1600.0
2023-03-29 11:15:00,243.15,243.43,243.1,243.37,6202.0,234.0199,234.2894,233.9718,234.2316,6202.0
2023-03-29 11:20:00,243.41,243.41,242.97,243.0,4680.0,234.2701,234.2701,233.8467,233.8755,4680.0
2023-03-29 11:25:00,242.74,242.86,242.62,242.73,2768.0,233.6253,233.7408,233.5098,233.6157,2768.0
2023-03-29 11:30:00,242.75,242.75,242.45,242.5,2288.0,233.6349,233.6349,233.3462,233.3943,2288.0
2023-03-29 11:35:00,242.5,242.5,242.34,242.34,1477.0,233.3943,233.3943,233.2403,233.2403,1477.0
2023-03-29 11:40:00,242.34,242.35,242.13,242.14,1636.0,233.2403,233.2499,233.0382,233.0478,1636.0
2023-03-29 11:45:00,242.11,242.33,242.11,242.28,1954.0,233.0189,233.2307,233.0189,233.1826,1954.0
2023-03-29 11:50:00,242.28,242.75,242.23,242.71,2205.0,233.1826,233.6349,233.1344,233.5964,2205.0
2023-03-29 11:55:00,242.83,243.05,242.79,242.88,2711.0,233.7119,233.9236,233.6734,233.76,2711.0
2023-03-29 12:00:00,242.91,242.91,242.74,242.74,816.0,233.7889,233.7889,233.6253,233.6253,816.0
2023-03-29 12:05:00,242.71,242.73,242.54,242.71,3967.0,233.5964,233.6157,233.4328,233.5964,3967.0
2023-03-29 12:10:00,242.75,242.89,242.69,242.89,1157.0,233.6349,233.7697,233.5772,233.7697,1157.0
2023-03-29 12:15:00,242.92,243.0,242.8,242.9,3503.0,233.7985,233.8755,233.683,233.7793,3503.0
2023-03-29 12:20:00,242.88,242.96,242.84,242.87,2638.0,233.76,233.837,233.7215,233.7504,2638.0
2023-03-29 12:25:00,242.89,243.0,242.83,243.0,2783.0,233.7697,233.8755,233.7119,233.8755,2783.0
2023-03-29 12:30:00,243.21,243.52,243.18,243.45,3901.0,234.0776,234.376,234.0488,234.3086,3901.0
2023-03-29 12:35:00,243.45,243.45,243.24,243.34,2826.0,234.3086,234.3086,234.1065,234.2028,2826.0
2023-03-29 12:40:00,243.3,243.43,243.27,243.43,6483.0,234.1643,234.2894,234.1354,234.2894,6483.0
2023-03-29 12:45:00,243.46,243.49,243.28,243.49,2507.0,234.3183,234.3471,234.145,234.3471,2507.0
2023-03-29 12:50:00,243.48,243.48,243.41,243.44,900.0,234.3375,234.3375,234.2701,234.299,900.0
2023-03-29 12:55:00,243.47,243.58,243.37,243.37,3022.0,234.3279,234.4337,234.2316,234.2316,3022.0
2023-03-29 13:00:00,243.37,243.47,243.26,243.47,2510.0,234.2316,234.3279,234.1258,234.3279,2510.0
2023-03-29 13:05:00,243.47,243.79,243.46,243.75,4557.0,234.3279,234.6359,234.3183,234.5974,4557.0
2023-03-29 13:10:00,243.69,243.69,243.57,243.65,1321.0,234.5396,234.5396,234.4241,234.5011,1321.0
2023-03-29 13:15:00,243.68,243.74,243.66,243.67,1901.0,234.53,234.5877,234.5107,234.5204,1901.0
2023-03-29 13:20:00,243.76,243.76,243.59,243.7,1234.0,234.607,234.607,234.4434,234.5492,1234.0
2023-03-29 13:25:00,243.72,243.85,243.72,243.82,2466.0,234.5685,234.6936,234.5685,234.6647,2466.0
2023-03-29 13:30:00,243.82,243.82,243.72,243.72,2191.0,234.6647,234.6647,234.5685,234.5685,2191.0
2023-03-29 13:35:00,243.71,243.71,243.46,243.52,4134.0,234.5589,234.5589,234.3183,234.376,4134.0
2023-03-29 13:40:00,243.58,243.58,243.38,243.39,1502.0,234.4337,234.4337,234.2413,234.2509,1502.0
2023-03-29 13:45:00,243.39,243.45,243.31,243.31,1345.0,234.2509,234.3086,234.1739,234.1739,1345.0
2023-03-29 13:50:00,243.36,243.41,243.21,243.22,1915.0,234.222,234.2701,234.0776,234.0873,1915.0
2023-03-29 13:55:00,243.17,243.18,243.08,243.18,1330.0,234.0391,234.0488,233.9525,234.0488,1330.0
2023-03-29 14:00:00,243.18,243.23,243.07,243.11,2201.0,234.0488,234.0969,233.9429,233.9814,2201.0
2023-03-29 14:05:00,243.05,243.47,243.04,243.47,2870.0,233.9236,234.3279,233.914,234.3279,2870.0
2023-03-29 14:10:00,243.53,243.54,243.35,243.35,1600.0,234.3856,234.3952,234.2124,234.2124,1600.0
2023-03-29 14:15:00,243.3,243.41,243.27,243.32,1500.0,234.1643,234.2701,234.1354,234.1835,1500.0
2023-03-29 14:20:00,243.31,243.38,243.24,243.24,1274.0,234.1739,234.2413,234.1065,234.1065,1274.0
2023-03-29 14:25:00,243.28,243.41,243.15,243.3,3801.0,234.145,234.2701,234.0199,234.1643,3801.0
2023-03-29 14:30:00,243.33,243.38,243.25,243.25,1408.0,234.1931,234.2413,234.1161,234.1161,1408.0
2023-03-29 14:35:00,243.3,243.34,243.22,243.28,2011.0,234.1643,234.2028,234.0873,234.145,2011.0
2023-03-29 14:40:00,243.39,243.39,243.27,243.27,1800.0,234.2509,234.2509,234.1354,234.1354,1800.0
2023-03-29 14:45:00,243.31,243.53,243.28,243.52,2738.0,234.1739,234.3856,234.145,234.376,2738.0
2023-03-29 14:50:00,243.51,243.63,243.38,243.62,3595.0,234.3664,234.4819,234.2413,234.4722,3595.0
2023-03-29 14:55:00,243.7,243.7,243.56,243.57,3767.0,234.5492,234.5492,234.4145,234.4241,3767.0
2023-03-29 15:00:00,243.57,243.66,243.38,243.63,7491.0,234.4241,234.5107,234.2413,234.4819,7491.0
2023-03-29 15:05:00,243.55,243.55,243.39,243.43,2007.0,234.4049,234.4049,234.2509,234.2894,2007.0
2023-03-29 15:10:00,243.39,243.41,243.12,243.24,4540.0,234.2509,234.2701,233.991,234.1065,4540.0
2023-03-29 15:15:00,243.2,243.51,243.2,243.41,5983.0,234.068,234.3664,234.068,234.2701,5983.0
2023-03-29 15:20:00,243.41,243.42,243.22,243.26,4787.0,234.2701,234.2798,234.0873,234.1258,4787.0
2023-03-29 15:25:00,243.27,243.33,243.14,243.29,6101.0,234.1354,234.1931,234.0103,234.1546,6101.0
2023-03-29 15:30:00,243.25,243.37,243.21,243.27,5696.0,234.1161,234.2316,234.0776,234.1354,5696.0
2023-03-29 15:35:00,243.23,243.29,243.02,243.02,8107.0,234.0969,234.1546,233.8948,233.8948,8107.0
2023-03-29 15:40:00,242.93,243.08,242.75,243.04,8013.0,233.8082,233.9525,233.6349,233.914,8013.0
2023-03-29 15:45:00,243.09,243.34,242.98,243.28,7036.0,233.9621,234.2028,233.8563,234.145,7036.0
2023-03-29 15:50:00,243.29,243.31,243.14,243.26,23808.0,234.1546,234.1739,234.0103,234.1258,23808.0
2023-03-29 15:55:00,243.26,243.29,242.9,242.94,54858.0,234.1258,234.1546,233.7793,233.8178,54858.0
2023-03-30 09:30:00,244.05,244.78,243.69,244.24,13545.0,234.8861,235.5887,234.5396,235.069,13545.0
2023-03-30 09:35:00,244.26,244.94,244.18,244.73,16160.0,235.0882,235.7427,235.0112,235.5406,16160.0
2023-03-30 09:40:00,244.48,244.61,244.19,244.29,3100.0,235.3,235.4251,235.0208,235.1171,3100.0
2023-03-30 09:45:00,244.29,244.29,243.89,244.11,1747.0,235.1171,235.1171,234.7321,234.9438,1747.0
2023-03-30 09:50:00,244.16,244.53,244.15,244.31,4746.0,234.992,235.3481,234.9823,235.1363,4746.0
2023-03-30 09:55:00,244.37,244.71,244.29,244.45,6841.0,235.1941,235.5213,235.1171,235.2711,6841.0
2023-03-30 10:00:00,244.59,244.7,244.39,244.59,4816.0,235.4058,235.5117,235.2133,235.4058,4816.0
2023-03-30 10:05:00,244.58,245.2,244.18,244.21,13387.0,235.3962,235.9929,235.0112,235.0401,13387.0
2023-03-30 10:10:00,244.23,244.29,243.37,243.54,3880.0,235.0593,235.1171,234.2316,234.3952,3880.0
2023-03-30 10:15:00,243.6,243.66,243.38,243.63,2028.0,234.453,234.5107,234.2413,234.4819,2028.0
2023-03-30 10:20:00,243.81,243.86,243.48,243.48,2071.0,234.6551,234.7032,234.3375,234.3375,2071.0
2023-03-30 10:25:00,243.58,243.99,243.5,243.99,2566.0,234.4337,234.8284,234.3568,234.8284,2566.0
2023-03-30 10:30:00,243.98,244.24,243.98,244.14,4208.0,234.8187,235.069,234.8187,234.9727,4208.0
2023-03-30 10:35:00,244.08,244.17,243.93,244.17,1340.0,234.915,235.0016,234.7706,235.0016,1340.0
2023-03-30 10:40:00,244.16,244.22,243.92,243.92,800.0,234.992,235.0497,234.761,234.761,800.0
2023-03-30 10:45:00,243.94,244.13,243.94,244.03,1536.0,234.7802,234.9631,234.7802,234.8669,1536.0
2023-03-30 10:50:00,244.09,244.18,244.07,244.14,1816.0,234.9246,235.0112,234.9053,234.9727,1816.0
2023-03-30 10:55:00,244.15,244.21,243.77,243.83,4105.0,234.9823,235.0401,234.6166,234.6744,4105.0
2023-03-30 11:00:00,243.73,243.9,243.73,243.81,956.0,234.5781,234.7417,234.5781,234.6551,956.0
2023-03-30 11:05:00,243.75,243.92,243.75,243.86,722.0,234.5974,234.761,234.5974,234.7032,722.0
2023-03-30 11:10:00,243.85,243.95,243.5,243.57,1548.0,234.6936,234.7899,234.3568,234.4241,1548.0
2023-03-30 11:15:00,243.62,243.84,243.61,243.84,1439.0,234.4722,234.684,234.4626,234.684,1439.0
2023-03-30 11:20:00,243.79,243.9,243.78,243.9,600.0,234.6359,234.7417,234.6262,234.7417,600.0
2023-03-30 11:25:00,243.91,243.91,243.84,243.85,588.0,234.7514,234.7514,234.684,234.6936,588.0
2023-03-30 11:30:00,243.9,243.91,243.8,243.81,1200.0,234.7417,234.7514,234.6455,234.6551,1200.0
2023-03-30 11:35:00,243.79,243.79,243.51,243.51,1081.0,234.6359,234.6359,234.3664,234.3664,1081.0
2023-03-30 11:40:00,243.62,243.85,243.57,243.8,1967.0,234.4722,234.6936,234.4241,234.6455,1967.0
2023-03-30 11:45:00,243.7,243.74,243.64,243.66,2331.0,234.5492,234.5877,234.4915,234.5107,2331.0
2023-03-30 11:50:00,243.54,243.54,243.29,243.43,1234.0,234.3952,234.3952,234.1546,234.2894,1234.0
2023-03-30 11:55:00,243.45,243.71,243.45,243.71,2828.0,234.3086,234.5589,234.3086,234.5589,2828.0
2023-03-30 12:00:00,243.64,243.7,243.51,243.51,1154.0,234.4915,234.5492,234.3664,234.3664,1154.0
2023-03-30 12:05:00,243.55,243.86,243.55,243.74,2400.0,234.4049,234.7032,234.4049,234.5877,2400.0
2023-03-30 12:10:00,243.7,243.79,243.7,243.73,507.0,234.5492,234.6359,234.5492,234.5781,507.0
2023-03-30 12:15:00,243.68,243.72,243.58,243.72,806.0,234.53,234.5685,234.4337,234.5685,806.0
2023-03-30 12:20:00,243.69,243.78,243.65,243.78,1100.0,234.5396,234.6262,234.5011,234.6262,1100.0
2023-03-30 12:25:00,243.62,243.68,243.58,243.63,615.0,234.4722,234.53,234.4337,234.4819,615.0
2023-03-30 12:30:00,243.63,243.78,243.48,243.77,6527.0,234.4819,234.6262,234.3375,234.6166,6527.0
2023-03-30 12:35:00,243.81,243.88,243.44,243.69,19777.0,234.6551,234.7225,234.299,234.5396,19777.0
2023-03-30 12:40:00,243.57,243.71,243.53,243.61,3182.0,234.4241,234.5589,234.3856,234.4626,3182.0
2023-03-30 12:45:00,243.52,243.55,243.48,243.55,1089.0,234.376,234.4049,234.3375,234.4049,1089.0
2023-03-30 12:50:00,243.55,243.6,243.54,243.6,598.0,234.4049,234.453,234.3952,234.453,598.0
2023-03-30 12:55:00,243.72,243.79,243.67,243.73,1132.0,234.5685,234.6359,234.5204,234.5781,1132.0
2023-03-30 13:00:00,243.69,243.72,243.59,243.69,1455.0,234.5396,234.5685,234.4434,234.5396,1455.0
2023-03-30 13:05:00,243.62,243.69,243.53,243.55,1514.0,234.4722,234.5396,234.3856,234.4049,1514.0
2023-03-30 13:10:00,243.57,243.58,243.45,243.58,500.0,234.4241,234.4337,234.3086,234.4337,500.0
2023-03-30 13:15:00,243.62,243.67,243.54,243.62,736.0,234.4722,234.5204,234.3952,234.4722,736.0
2023-03-30 13:20:00,243.55,243.66,243.47,243.56,2173.0,234.4049,234.5107,234.3279,234.4145,2173.0
2023-03-30 13:25:00,243.56,243.83,243.56,243.79,2586.0,234.4145,234.6744,234.4145,234.6359,2586.0
2023-03-30 13:30:00,243.73,243.82,243.73,243.76,1251.0,234.5781,234.6647,234.5781,234.607,1251.0
2023-03-30 13:35:00,243.77,243.79,243.76,243.79,570.0,234.6166,234.6359,234.607,234.6359,570.0
2023-03-30 13:40:00,243.9,244.07,243.85,244.07,1368.0,234.7417,234.9053,234.6936,234.9053,1368.0
2023-03-30 13:45:00,243.98,244.1,243.93,244.08,1400.0,234.8187,234.9342,234.7706,234.915,1400.0
2023-03-30 13:50:00,244.07,244.2,244.03,244.14,1190.0,234.9053,235.0305,234.8669,234.9727,1190.0
2023-03-30 13:55:00,244.09,244.11,244.03,244.04,1513.0,234.9246,234.9438,234.8669,234.8765,1513.0
2023-03-30 14:00:00,244.16,244.34,244.06,244.33,2073.0,234.992,235.1652,234.8957,235.1556,2073.0
2023-03-30 14:05:00,244.36,244.48,244.31,244.4,4795.0,235.1845,235.3,235.1363,235.223,4795.0
2023-03-30 14:10:00,244.36,244.56,244.33,244.5,3842.0,235.1845,235.3769,235.1556,235.3192,3842.0
2023-03-30 14:15:00,244.45,244.62,244.44,244.55,3369.0,235.2711,235.4347,235.2615,235.3673,3369.0
2023-03-30 14:20:00,244.6,244.66,244.6,244.61,700.0,235.4154,235.4732,235.4154,235.4251,700.0
2023-03-30 14:25:00,244.66,244.66,244.57,244.63,6133.0,235.4732,235.4732,235.3866,235.4443,6133.0
2023-03-30 14:30:00,244.57,244.66,244.41,244.41,2538.0,235.3866,235.4732,235.2326,235.2326,2538.0
2023-03-30 14:35:00,244.45,244.5,244.1,244.22,3813.0,235.2711,235.3192,234.9342,235.0497,3813.0
2023-03-30 14:40:00,244.34,244.34,244.21,244.23,516.0,235.1652,235.1652,235.0401,235.0593,516.0
2023-03-30 14:45:00,244.2,244.28,244.02,244.02,1485.0,235.0305,235.1075,234.8572,234.8572,1485.0
2023-03-30 14:50:00,244.14,244.28,244.09,244.22,3350.0,234.9727,235.1075,234.9246,235.0497,3350.0
2023-03-30 14:55:00,244.27,244.27,244.08,244.23,3704.0,235.0978,235.0978,234.915,235.0593,3704.0
2023-03-30 15:00:00,244.23,244.51,244.22,244.51,1848.0,235.0593,235.3288,235.0497,235.3288,1848.0
2023-03-30 15:05:00,244.48,244.53,244.1,244.16,4626.0,235.3,235.3481,234.9342,234.992,4626.0
2023-03-30 15:10:00,244.18,244.2,244.02,244.1,3909.0,235.0112,235.0305,234.8572,234.9342,3909.0
2023-03-30 15:15:00,244.12,244.16,244.07,244.15,2271.0,234.9535,234.992,234.9053,234.9823,2271.0
2023-03-30 15:20:00,244.12,244.17,243.92,244.01,7549.0,234.9535,235.0016,234.761,234.8476,7549.0
2023-03-30 15:25:00,244.06,244.23,244.04,244.13,7306.0,234.8957,235.0593,234.8765,234.9631,7306.0
2023-03-30 15:30:00,244.14,244.35,244.01,244.27,8033.0,234.9727,235.1748,234.8476,235.0978,8033.0
2023-03-30 15:35:00,244.26,244.55,244.21,244.55,6243.0,235.0882,235.3673,235.0401,235.3673,6243.0
2023-03-30 15:40:00,244.52,244.65,244.48,244.53,3469.0,235.3385,235.4636,235.3,235.3481,3469.0
2023-03-30 15:45:00,244.51,244.68,244.44,244.66,4951.0,235.3288,235.4924,235.2615,235.4732,4951.0
2023-03-30 15:50:00,244.69,244.9,244.68,244.83,15964.0,235.5021,235.7042,235.4924,235.6368,15964.0
2023-03-30 15:55:00,244.86,245.18,244.68,245.17,22605.0,235.6657,235.9737,235.4924,235.964,22605.0
2023-03-31 09:30:00,246.49,246.53,244.25,246.22,17785.0,237.2345,237.273,235.0786,236.9746,17785.0
2023-03-31 09:35:00,246.25,246.35,245.9,246.06,2327.0,237.0035,237.0997,236.6666,236.8206,2327.0
2023-03-31 09:40:00,245.91,246.0,245.42,245.45,4598.0,236.6763,236.7629,236.2047,236.2335,4598.0
2023-03-31 09:45:00,245.35,245.48,245.2,245.41,5766.0,236.1373,236.2624,235.9929,236.195,5766.0
2023-03-31 09:50:00,245.42,245.67,245.32,245.67,6828.0,236.2047,236.4453,236.1084,236.4453,6828.0
2023-03-31 09:55:00,245.64,246.15,245.55,246.07,10369.0,236.4164,236.9072,236.3298,236.8302,10369.0
2023-03-31 10:00:00,245.91,246.14,245.88,245.99,6953.0,236.6763,236.8976,236.6474,236.7533,6953.0
2023-03-31 10:05:00,245.93,246.15,245.87,246.15,4844.0,236.6955,236.9072,236.6378,236.9072,4844.0
2023-03-31 10:10:00,246.07,246.25,245.9,246.14,7661.0,236.8302,237.0035,236.6666,236.8976,7661.0
2023-03-31 10:15:00,246.11,246.3,246.04,246.3,2060.0,236.8687,237.0516,236.8014,237.0516,2060.0
2023-03-31 10:20:00,246.31,246.62,246.21,246.48,8501.0,237.0612,237.3596,236.965,237.2249,8501.0
2023-03-31 10:25:00,246.47,246.75,246.45,246.68,6679.0,237.2152,237.4847,237.196,237.4173,6679.0
2023-03-31 10:30:00,246.72,246.86,246.67,246.83,3400.0,237.4558,237.5906,237.4077,237.5617,3400.0
2023-03-31 10:35:00,246.83,246.83,246.51,246.51,800.0,237.5617,237.5617,237.2537,237.2537,800.0
2023-03-31 10:40:00,246.46,246.77,246.46,246.72,4603.0,237.2056,237.504,237.2056,237.4558,4603.0
2023-03-31 10:45:00,246.75,246.78,246.67,246.67,3194.0,237.4847,237.5136,237.4077,237.4077,3194.0
2023-03-31 10:50:00,246.61,246.85,246.6,246.78,6554.0,237.35,237.581,237.3403,237.5136,6554.0
2023-03-31 10:55:00,246.83,247.07,246.79,246.95,6757.0,237.5617,237.7927,237.5232,237.6772,6757.0
2023-03-31 11:00:00,246.98,247.21,246.91,246.91,7486.0,237.7061,237.9274,237.6387,237.6387,7486.0
2023-03-31 11:05:00,247.05,247.12,246.78,246.82,5049.0,237.7735,237.8408,237.5136,237.5521,5049.0
2023-03-31 11:10:00,246.83,247.13,246.83,247.13,2406.0,237.5617,237.8504,237.5617,237.8504,2406.0
2023-03-31 11:15:00,247.13,247.23,246.94,247.19,3573.0,237.8504,237.9467,237.6676,237.9082,3573.0
2023-03-31 11:20:00,247.05,247.21,246.91,247.2,13229.0,237.7735,237.9274,237.6387,237.9178,13229.0
2023-03-31 11:25:00,247.21,247.21,247.01,247.01,6146.0,237.9274,237.9274,237.735,237.735,6146.0
2023-03-31 11:30:00,247.01,247.06,246.93,246.99,3895.0,237.735,237.7831,237.658,237.7157,3895.0
2023-03-31 11:35:00,247.0,247.07,246.7,246.91,8961.0,237.7253,237.7927,237.4366,237.6387,8961.0
2023-03-31 11:40:00,246.9,246.96,246.7,246.84,1603.0,237.6291,237.6868,237.4366,237.5713,1603.0
2023-03-31 11:45:00,246.85,246.85,246.69,246.75,1502.0,237.581,237.581,237.427,237.4847,1502.0
2023-03-31 11:50:00,246.8,246.93,246.76,246.76,901.0,237.5328,237.658,237.4943,237.4943,901.0
2023-03-31 11:55:00,246.8,246.8,246.71,246.71,1834.0,237.5328,237.5328,237.4462,237.4462,1834.0
2023-03-31 12:00:00,246.77,246.94,246.76,246.9,1123.0,237.504,237.6676,237.4943,237.6291,1123.0
2023-03-31 12:05:00,246.87,246.93,246.66,246.72,1610.0,237.6002,237.658,237.3981,237.4558,1610.0
2023-03-31 12:10:00,246.77,246.77,246.7,246.75,898.0,237.504,237.504,237.4366,237.4847,898.0
2023-03-31 12:15:00,246.78,246.84,246.75,246.82,1848.0,237.5136,237.5713,237.4847,237.5521,1848.0
2023-03-31 12:20:00,246.81,246.89,246.78,246.82,2162.0,237.5425,237.6195,237.5136,237.5521,2162.0
2023-03-31 12:25:00,246.84,246.93,246.79,246.92,5717.0,237.5713,237.658,237.5232,237.6483,5717.0
2023-03-31 12:30:00,246.93,247.0,246.86,247.0,2474.0,237.658,237.7253,237.5906,237.7253,2474.0
2023-03-31 12:35:00,246.99,247.05,246.8,246.8,2484.0,237.7157,237.7735,237.5328,237.5328,2484.0
2023-03-31 12:40:00,246.85,246.92,246.73,246.78,1694.0,237.581,237.6483,237.4655,237.5136,1694.0
2023-03-31 12:45:00,246.74,246.82,246.6,246.82,2082.0,237.4751,237.5521,237.3403,237.5521,2082.0
2023-03-31 12:50:00,246.79,246.88,246.7,246.7,3089.0,237.5232,237.6098,237.4366,237.4366,3089.0
2023-03-31 12:55:00,246.8,246.9,246.64,246.82,3268.0,237.5328,237.6291,237.3788,237.5521,3268.0
2023-03-31 13:00:00,246.85,246.86,246.77,246.82,1982.0,237.581,237.5906,237.504,237.5521,1982.0
2023-03-31 13:05:00,246.8,246.8,246.6,246.75,4525.0,237.5328,237.5328,237.3403,237.4847,4525.0
2023-03-31 13:10:00,246.72,246.85,246.72,246.73,1123.0,237.4558,237.581,237.4558,237.4655,1123.0
2023-03-31 13:15:00,246.73,246.8,246.6,246.8,1610.0,237.4655,237.5328,237.3403,237.5328,1610.0
2023-03-31 13:20:00,246.7,246.79,246.63,246.79,1855.0,237.4366,237.5232,237.3692,237.5232,1855.0
2023-03-31 13:25:00,246.75,246.82,246.67,246.69,2696.0,237.4847,237.5521,237.4077,237.427,2696.0
2023-03-31 13:30:00,246.7,246.77,246.65,246.65,2509.0,237.4366,237.504,237.3885,237.3885,2509.0
2023-03-31 13:35:00,246.64,246.72,246.5,246.71,4872.0,237.3788,237.4558,237.2441,237.4462,4872.0
2023-03-31 13:40:00,246.76,246.76,246.33,246.47,12720.0,237.4943,237.4943,237.0805,237.2152,12720.0
2023-03-31 13:45:00,246.49,246.54,246.28,246.39,5171.0,237.2345,237.2826,237.0324,237.1382,5171.0
2023-03-31 13:50:00,246.42,246.53,246.4,246.4,1938.0,237.1671,237.273,237.1479,237.1479,1938.0
2023-03-31 13:55:00,246.47,246.75,246.45,246.75,3423.0,237.2152,237.4847,237.196,237.4847,3423.0
2023-03-31 14:00:00,246.77,246.94,246.77,246.94,1109.0,237.504,237.6676,237.504,237.6676,1109.0
2023-03-31 14:05:00,246.87,247.11,246.85,246.96,3347.0,237.6002,237.8312,237.581,237.6868,3347.0
2023-03-31 14:10:00,246.94,246.99,246.71,246.84,3266.0,237.6676,237.7157,237.4462,237.5713,3266.0
2023-03-31 14:15:00,246.78,246.93,246.78,246.91,1556.0,237.5136,237.658,237.5136,237.6387,1556.0
2023-03-31 14:20:00,246.83,246.94,246.81,246.82,2875.0,237.5617,237.6676,237.5425,237.5521,2875.0
2023-03-31 14:25:00,246.7,246.7,246.5,246.59,2766.0,237.4366,237.4366,237.2441,237.3307,2766.0
2023-03-31 14:30:00,246.56,246.67,246.51,246.67,1001.0,237.3019,237.4077,237.2537,237.4077,1001.0
2023-03-31 14:35:00,246.7,246.7,246.52,246.52,4000.0,237.4366,237.4366,237.2634,237.2634,4000.0
2023-03-31 14:40:00,246.59,246.78,246.55,246.65,2699.0,237.3307,237.5136,237.2922,237.3885,2699.0
2023-03-31 14:45:00,246.55,246.69,246.51,246.66,2258.0,237.2922,237.427,237.2537,237.3981,2258.0
2023-03-31 14:50:00,246.7,246.72,246.54,246.67,2566.0,237.4366,237.4558,237.2826,237.4077,2566.0
2023-03-31 14:55:00,246.72,246.72,246.37,246.57,8584.0,237.4558,237.4558,237.119,237.3115,8584.0
2023-03-31 15:00:00,246.59,247.24,246.59,247.22,4446.0,237.3307,237.9563,237.3307,237.9371,4446.0
2023-03-31 15:05:00,247.13,247.13,246.82,246.91,6164.0,237.8504,237.8504,237.5521,237.6387,6164.0
2023-03-31 15:10:00,246.88,246.95,246.55,246.85,4538.0,237.6098,237.6772,237.2922,237.581,4538.0
2023-03-31 15:15:00,246.88,247.08,246.86,246.91,7919.0,237.6098,237.8023,237.5906,237.6387,7919.0
2023-03-31 15:20:00,246.94,247.31,246.93,247.31,4379.0,237.6676,238.0237,237.658,238.0237,4379.0
2023-03-31 15:25:00,247.42,247.55,247.33,247.34,2577.0,238.1296,238.2547,238.0429,238.0526,2577.0
2023-03-31 15:30:00,247.27,247.45,247.2,247.3,5624.0,237.9852,238.1584,237.9178,238.0141,5624.0
2023-03-31 15:35:00,247.24,247.27,247.06,247.14,8730.0,237.9563,237.9852,237.7831,237.8601,8730.0
2023-03-31 15:40:00,247.12,247.13,246.93,246.95,12516.0,237.8408,237.8504,237.658,237.6772,12516.0
2023-03-31 15:45:00,246.91,247.24,246.87,246.97,16056.0,237.6387,237.9563,237.6002,237.6965,16056.0
2023-03-31 15:50:00,247.06,247.12,246.68,247.02,25096.0,237.7831,237.8408,237.4173,237.7446,25096.0
2023-03-31 15:55:00,247.08,247.64,247.01,247.48,72764.0,237.8023,238.3413,237.735,238.1873,72764.0
2023-04-03 09:30:00,246.57,246.82,245.11,245.22,21705.0,237.3115,237.5521,235.9063,236.0122,21705.0
2023-04-03 09:35:00,245.16,245.22,244.72,245.1,5708.0,235.9544,236.0122,235.5309,235.8967,5708.0
2023-04-03 09:40:00,245.49,245.49,244.83,245.41,9196.0,236.272,236.272,235.6368,236.195,9196.0
2023-04-03 09:45:00,245.16,245.4,244.76,244.89,8637.0,235.9544,236.1854,235.5694,235.6946,8637.0
2023-04-03 09:50:00,245.02,245.34,244.96,245.06,18020.0,235.8197,236.1277,235.7619,235.8582,18020.0
2023-04-03 09:55:00,245.07,245.53,245.02,245.14,9355.0,235.8678,236.3105,235.8197,235.9352,9355.0
2023-04-03 10:00:00,245.07,245.65,245.07,245.54,8710.0,235.8678,236.426,235.8678,236.3202,8710.0
2023-04-03 10:05:00,245.58,245.93,245.58,245.91,3266.0,236.3586,236.6955,236.3586,236.6763,3266.0
2023-04-03 10:10:00,245.95,246.02,245.58,245.84,7134.0,236.7148,236.7821,236.3586,236.6089,7134.0
2023-04-03 10:15:00,245.86,246.27,245.74,246.25,3767.0,236.6281,237.0227,236.5126,237.0035,3767.0
2023-04-03 10:20:00,246.3,246.49,246.26,246.27,5296.0,237.0516,237.2345,237.0131,237.0227,5296.0
2023-04-03 10:25:00,246.28,246.47,246.25,246.36,2986.0,237.0324,237.2152,237.0035,237.1094,2986.0
2023-04-03 10:30:00,246.39,246.65,246.39,246.63,4921.0,237.1382,237.3885,237.1382,237.3692,4921.0
2023-04-03 10:35:00,246.58,246.69,246.43,246.61,9235.0,237.3211,237.427,237.1767,237.35,9235.0
2023-04-03 10:40:00,246.54,246.6,246.35,246.48,4297.0,237.2826,237.3403,237.0997,237.2249,4297.0
2023-04-03 10:45:00,246.45,246.7,246.37,246.53,12342.0,237.196,237.4366,237.119,237.273,12342.0
2023-04-03 10:50:00,246.51,246.98,246.39,246.86,13471.0,237.2537,237.7061,237.1382,237.5906,13471.0
2023-04-03 10:55:00,246.85,247.26,246.85,247.0,9704.0,237.581,237.9756,237.581,237.7253,9704.0
2023-04-03 11:00:00,246.99,247.53,246.99,247.46,7532.0,237.7157,238.2354,237.7157,238.1681,7532.0
2023-04-03 11:05:00,247.37,247.45,247.16,247.27,4591.0,238.0814,238.1584,237.8793,237.9852,4591.0
2023-04-03 11:10:00,247.22,247.41,247.06,247.41,11165.0,237.9371,238.1199,237.7831,238.1199,11165.0
2023-04-03 11:15:00,247.53,247.78,247.5,247.68,7717.0,238.2354,238.476,238.2066,238.3798,7717.0
2023-04-03 11:20:00,247.68,247.73,247.33,247.63,7584.0,238.3798,238.4279,238.0429,238.3317,7584.0
2023-04-03 11:25:00,247.59,247.77,247.53,247.71,5096.0,238.2932,238.4664,238.2354,238.4087,5096.0
2023-04-03 11:30:00,247.68,247.9,247.57,247.8,24633.0,238.3798,238.5915,238.2739,238.4953,24633.0
2023-04-03 11:35:00,247.8,247.81,247.46,247.73,8231.0,238.4953,238.5049,238.1681,238.4279,8231.0
2023-04-03 11:40:00,247.74,247.87,247.66,247.87,3836.0,238.4375,238.5627,238.3605,238.5627,3836.0
2023-04-03 11:45:00,247.84,247.99,247.83,247.93,4891.0,238.5338,238.6782,238.5242,238.6204,4891.0
2023-04-03 11:50:00,247.92,248.05,247.89,247.93,2832.0,238.6108,238.7359,238.5819,238.6204,2832.0
2023-04-03 11:55:00,247.84,248.14,247.81,248.11,1300.0,238.5338,238.8225,238.5049,238.7936,1300.0
2023-04-03 12:00:00,248.2,248.47,248.2,248.41,2204.0,238.8803,239.1401,238.8803,239.0824,2204.0
2023-04-03 12:05:00,248.38,248.38,248.1,248.13,1390.0,239.0535,239.0535,238.784,238.8129,1390.0
2023-04-03 12:10:00,248.1,248.15,247.93,247.98,2683.0,238.784,238.8321,238.6204,238.6685,2683.0
2023-04-03 12:15:00,247.96,248.0,247.85,247.93,2211.0,238.6493,238.6878,238.5434,238.6204,2211.0
2023-04-03 12:20:00,247.92,247.95,247.79,247.95,1145.0,238.6108,238.6397,238.4857,238.6397,1145.0
2023-04-03 12:25:00,247.96,247.96,247.75,247.86,2096.0,238.6493,238.6493,238.4472,238.553,2096.0
2023-04-03 12:30:00,247.83,247.93,247.8,247.81,2067.0,238.5242,238.6204,238.4953,238.5049,2067.0
2023-04-03 12:35:00,247.82,248.07,247.82,247.93,10881.0,238.5145,238.7552,238.5145,238.6204,10881.0
2023-04-03 12:40:00,247.9,247.92,247.82,247.82,1124.0,238.5915,238.6108,238.5145,238.5145,1124.0
2023-04-03 12:45:00,248.0,248.0,247.81,247.85,2656.0,238.6878,238.6878,238.5049,238.5434,2656.0
2023-04-03 12:50:00,247.84,248.0,247.69,247.71,2436.0,238.5338,238.6878,238.3894,238.4087,2436.0
2023-04-03 12:55:00,247.71,247.74,247.55,247.68,2971.0,238.4087,238.4375,238.2547,238.3798,2971.0
2023-04-03 13:00:00,247.63,247.68,247.5,247.67,2300.0,238.3317,238.3798,238.2066,238.3702,2300.0
2023-04-03 13:05:00,247.64,247.65,247.31,247.59,4626.0,238.3413,238.3509,238.0237,238.2932,4626.0
2023-04-03 13:10:00,247.59,247.59,247.45,247.48,1800.0,238.2932,238.2932,238.1584,238.1873,1800.0
2023-04-03 13:15:00,247.49,247.58,247.42,247.56,3000.0,238.1969,238.2836,238.1296,238.2643,3000.0
2023-04-03 13:20:00,247.54,247.58,247.07,247.09,8084.0,238.2451,238.2836,237.7927,237.8119,8084.0
2023-04-03 13:25:00,247.11,247.4,247.09,247.26,6022.0,237.8312,238.1103,237.8119,237.9756,6022.0
2023-04-03 13:30:00,247.26,247.43,247.25,247.42,3647.0,237.9756,238.1392,237.9659,238.1296,3647.0
2023-04-03 13:35:00,247.4,247.74,247.3,247.74,3601.0,238.1103,238.4375,238.0141,238.4375,3601.0
2023-04-03 13:40:00,247.8,247.86,247.63,247.71,3374.0,238.4953,238.553,238.3317,238.4087,3374.0
2023-04-03 13:45:00,247.62,247.64,247.32,247.39,4401.0,238.322,238.3413,238.0333,238.1007,4401.0
2023-04-03 13:50:00,247.37,247.37,247.15,247.16,1433.0,238.0814,238.0814,237.8697,237.8793,1433.0
2023-04-03 13:55:00,247.17,247.29,247.05,247.24,3001.0,237.8889,238.0044,237.7735,237.9563,3001.0
2023-04-03 14:00:00,247.27,247.41,247.1,247.41,2978.0,237.9852,238.1199,237.8216,238.1199,2978.0
2023-04-03 14:05:00,247.37,247.46,247.26,247.42,3316.0,238.0814,238.1681,237.9756,238.1296,3316.0
2023-04-03 14:10:00,247.41,247.63,247.35,247.54,4130.0,238.1199,238.3317,238.0622,238.2451,4130.0
2023-04-03 14:15:00,247.54,247.54,247.27,247.42,2828.0,238.2451,238.2451,237.9852,238.1296,2828.0
2023-04-03 14:20:00,247.42,247.51,247.3,247.51,3616.0,238.1296,238.2162,238.0141,238.2162,3616.0
2023-04-03 14:25:00,247.48,247.61,247.43,247.52,5164.0,238.1873,238.3124,238.1392,238.2258,5164.0
2023-04-03 14:30:00,247.52,247.72,247.51,247.71,3120.0,238.2258,238.4183,238.2162,238.4087,3120.0
2023-04-03 14:35:00,247.66,247.75,247.58,247.6,3827.0,238.3605,238.4472,238.2836,238.3028,3827.0
2023-04-03 14:40:00,247.66,247.66,247.37,247.37,2207.0,238.3605,238.3605,238.0814,238.0814,2207.0
2023-04-03 14:45:00,247.32,247.52,247.29,247.43,3629.0,238.0333,238.2258,238.0044,238.1392,3629.0
2023-04-03 14:50:00,247.39,247.59,247.39,247.42,3062.0,238.1007,238.2932,238.1007,238.1296,3062.0
2023-04-03 14:55:00,247.42,247.51,247.33,247.37,2000.0,238.1296,238.2162,238.0429,238.0814,2000.0
2023-04-03 15:00:00,247.4,247.59,247.37,247.39,6198.0,238.1103,238.2932,238.0814,238.1007,6198.0
2023-04-03 15:05:00,247.51,247.51,247.25,247.28,3865.0,238.2162,238.2162,237.9659,237.9948,3865.0
2023-04-03 15:10:00,247.31,247.57,247.3,247.5,12358.0,238.0237,238.2739,238.0141,238.2066,12358.0
2023-04-03 15:15:00,247.49,247.64,247.44,247.49,11460.0,238.1969,238.3413,238.1488,238.1969,11460.0
2023-04-03 15:20:00,247.51,247.51,247.35,247.42,5211.0,238.2162,238.2162,238.0622,238.1296,5211.0
2023-04-03 15:25:00,247.42,247.64,247.42,247.58,15476.0,238.1296,238.3413,238.1296,238.2836,15476.0
2023-04-03 15:30:00,247.58,247.66,247.36,247.36,12668.0,238.2836,238.3605,238.0718,238.0718,12668.0
2023-04-03 15:35:00,247.29,247.36,247.1,247.11,5044.0,238.0044,238.0718,237.8216,237.8312,5044.0
2023-04-03 15:40:00,247.17,247.35,247.0,247.14,20414.0,237.8889,238.0622,237.7253,237.8601,20414.0
2023-04-03 15:45:00,247.13,247.3,247.07,247.2,16614.0,237.8504,238.0141,237.7927,237.9178,16614.0
2023-04-03 15:50:00,247.24,247.39,246.89,247.04,20362.0,237.9563,238.1007,237.6195,237.7638,20362.0
2023-04-03 15:55:00,247.07,247.14,246.85,246.91,46622.0,237.7927,237.8601,237.581,237.6387,46622.0
2023-04-04 09:30:00,247.84,250.32,247.84,250.05,32002.0,238.5338,240.9207,238.5338,240.6608,32002.0
2023-04-04 09:35:00,250.26,250.36,248.99,249.8,5479.0,240.8629,240.9592,239.6406,240.4202,5479.0
2023-04-04 09:40:00,249.96,250.48,249.85,249.85,7354.0,240.5742,241.0747,240.4683,240.4683,7354.0
2023-04-04 09:45:00,249.79,249.82,249.35,249.36,15659.0,240.4106,240.4394,239.9871,239.9967,15659.0
2023-04-04 09:50:00,249.6,250.0,249.58,250.0,3647.0,240.2277,240.6127,240.2085,240.6127,3647.0
2023-04-04 09:55:00,249.95,250.08,249.67,249.77,5424.0,240.5646,240.6897,240.2951,240.3913,5424.0
2023-04-04 10:00:00,249.67,249.99,249.57,249.69,7689.0,240.2951,240.6031,240.1988,240.3143,7689.0
2023-04-04 10:05:00,249.69,249.76,249.5,249.51,5220.0,240.3143,240.3817,240.1315,240.1411,5220.0
2023-04-04 10:10:00,249.48,249.48,249.12,249.33,4119.0,240.1122,240.1122,239.7657,239.9678,4119.0
2023-04-04 10:15:00,249.31,249.61,249.25,249.61,8512.0,239.9486,240.2373,239.8908,240.2373,8512.0
2023-04-04 10:20:00,249.67,249.67,249.37,249.43,6044.0,240.2951,240.2951,240.0063,240.0641,6044.0
2023-04-04 10:25:00,249.43,249.75,249.41,249.47,6806.0,240.0641,240.3721,240.0448,240.1026,6806.0
2023-04-04 10:30:00,249.44,249.6,249.31,249.59,5697.0,240.0737,240.2277,239.9486,240.2181,5697.0
2023-04-04 10:35:00,249.65,249.83,249.62,249.62,2796.0,240.2758,240.4491,240.2469,240.2469,2796.0
2023-04-04 10:40:00,249.55,249.55,249.15,249.48,4663.0,240.1796,240.1796,239.7946,240.1122,4663.0
2023-04-04 10:45:00,249.5,249.66,249.47,249.56,2130.0,240.1315,240.2854,240.1026,240.1892,2130.0
2023-04-04 10:50:00,249.54,249.79,249.43,249.66,5636.0,240.17,240.4106,240.0641,240.2854,5636.0
2023-04-04 10:55:00,249.62,249.89,249.4,249.64,3925.0,240.2469,240.5068,240.0352,240.2662,3925.0
2023-04-04 11:00:00,249.58,249.69,249.51,249.51,1500.0,240.2085,240.3143,240.1411,240.1411,1500.0
2023-04-04 11:05:00,249.44,249.6,249.22,249.31,5306.0,240.0737,240.2277,239.862,239.9486,5306.0
2023-04-04 11:10:00,249.3,249.36,249.13,249.28,3761.0,239.939,239.9967,239.7753,239.9197,3761.0
2023-04-04 11:15:00,249.19,249.22,248.61,248.81,6586.0,239.8331,239.862,239.2749,239.4674,6586.0
2023-04-04 11:20:00,248.89,248.94,248.72,248.76,2100.0,239.5444,239.5925,239.3807,239.4192,2100.0
2023-04-04 11:25:00,248.83,249.0,248.76,248.79,5211.0,239.4866,239.6502,239.4192,239.4481,5211.0
2023-04-04 11:30:00,248.82,249.02,248.75,248.83,2904.0,239.477,239.6695,239.4096,239.4866,2904.0
2023-04-04 11:35:00,248.83,249.08,248.76,248.91,2678.0,239.4866,239.7272,239.4192,239.5636,2678.0
2023-04-04 11:40:00,248.82,248.98,248.79,248.98,3794.0,239.477,239.631,239.4481,239.631,3794.0
2023-04-04 11:45:00,249.05,249.16,249.02,249.14,2029.0,239.6984,239.8042,239.6695,239.785,2029.0
2023-04-04 11:50:00,249.11,249.27,249.06,249.21,2942.0,239.7561,239.9101,239.708,239.8523,2942.0
2023-04-04 11:55:00,249.29,249.29,248.68,248.68,5488.0,239.9293,239.9293,239.3422,239.3422,5488.0
2023-04-04 12:00:00,248.74,248.82,248.67,248.81,2318.0,239.4,239.477,239.3326,239.4674,2318.0
2023-04-04 12:05:00,248.82,248.9,248.6,248.88,3489.0,239.477,239.554,239.2652,239.5347,3489.0
2023-04-04 12:10:00,248.95,248.95,248.77,248.77,1533.0,239.6021,239.6021,239.4289,239.4289,1533.0
2023-04-04 12:15:00,248.74,248.74,248.63,248.65,1400.0,239.4,239.4,239.2941,239.3134,1400.0
2023-04-04 12:20:00,248.68,248.88,248.49,248.79,2834.0,239.3422,239.5347,239.1594,239.4481,2834.0
2023-04-04 12:25:00,249.03,249.21,248.96,249.04,5046.0,239.6791,239.8523,239.6117,239.6887,5046.0
2023-04-04 12:30:00,249.09,249.21,249.05,249.1,3202.0,239.7369,239.8523,239.6984,239.7465,3202.0
2023-04-04 12:35:00,249.05,249.16,248.95,249.0,3418.0,239.6984,239.8042,239.6021,239.6502,3418.0
2023-04-04 12:40:00,249.03,249.07,248.88,248.94,3993.0,239.6791,239.7176,239.5347,239.5925,3993.0
2023-04-04 12:45:00,248.98,249.07,248.94,249.0,5240.0,239.631,239.7176,239.5925,239.6502,5240.0
2023-04-04 12:50:00,249.04,249.15,248.81,248.81,2888.0,239.6887,239.7946,239.4674,239.4674,2888.0
2023-04-04 12:55:00,248.85,248.95,248.67,248.71,8535.0,239.5059,239.6021,239.3326,239.3711,8535.0
2023-04-04 13:00:00,248.71,248.76,248.56,248.76,2602.0,239.3711,239.4192,239.2268,239.4192,2602.0
2023-04-04 13:05:00,248.8,249.09,248.8,248.97,2464.0,239.4577,239.7369,239.4577,239.6214,2464.0
2023-04-04 13:10:00,248.9,249.08,248.87,249.08,3094.0,239.554,239.7272,239.5251,239.7272,3094.0
2023-04-04 13:15:00,249.22,249.43,249.21,249.26,3314.0,239.862,240.0641,239.8523,239.9005,3314.0
2023-04-04 13:20:00,249.34,249.35,249.23,249.31,1431.0,239.9775,239.9871,239.8716,239.9486,1431.0
2023-04-04 13:25:00,249.28,249.49,249.25,249.43,3797.0,239.9197,240.1218,239.8908,240.0641,3797.0
2023-04-04 13:30:00,249.48,249.52,249.31,249.35,2748.0,240.1122,240.1507,239.9486,239.9871,2748.0
2023-04-04 13:35:00,249.34,249.48,249.1,249.1,5915.0,239.9775,240.1122,239.7465,239.7465,5915.0
2023-04-04 13:40:00,249.26,249.3,249.13,249.15,2531.0,239.9005,239.939,239.7753,239.7946,2531.0
2023-04-04 13:45:00,249.16,249.22,248.75,249.09,6223.0,239.8042,239.862,239.4096,239.7369,6223.0
2023-04-04 13:50:00,249.09,249.17,249.01,249.17,1900.0,239.7369,239.8138,239.6599,239.8138,1900.0
2023-04-04 13:55:00,249.12,249.41,249.12,249.13,8600.0,239.7657,240.0448,239.7657,239.7753,8600.0
2023-04-04 14:00:00,249.12,249.44,249.06,249.43,2934.0,239.7657,240.0737,239.708,240.0641,2934.0
2023-04-04 14:05:00,249.43,249.62,249.42,249.57,3105.0,240.0641,240.2469,240.0545,240.1988,3105.0
2023-04-04 14:10:00,249.62,249.68,249.51,249.51,4565.0,240.2469,240.3047,240.1411,240.1411,4565.0
2023-04-04 14:15:00,249.52,249.52,249.22,249.22,6227.0,240.1507,240.1507,239.862,239.862,6227.0
2023-04-04 14:20:00,249.27,249.27,249.09,249.16,2354.0,239.9101,239.9101,239.7369,239.8042,2354.0
2023-04-04 14:25:00,249.2,249.21,249.0,249.0,2606.0,239.8427,239.8523,239.6502,239.6502,2606.0
2023-04-04 14:30:00,249.0,249.08,248.88,249.0,2754.0,239.6502,239.7272,239.5347,239.6502,2754.0
2023-04-04 14:35:00,248.91,249.15,248.75,249.1,4324.0,239.5636,239.7946,239.4096,239.7465,4324.0
2023-04-04 14:40:00,249.09,249.09,248.91,248.92,2410.0,239.7369,239.7369,239.5636,239.5732,2410.0
2023-04-04 14:45:00,248.86,248.95,248.76,248.8,2803.0,239.5155,239.6021,239.4192,239.4577,2803.0
2023-04-04 14:50:00,248.8,248.8,248.51,248.51,1619.0,239.4577,239.4577,239.1786,239.1786,1619.0
2023-04-04 14:55:00,248.65,248.93,248.63,248.63,3126.0,239.3134,239.5829,239.2941,239.2941,3126.0
2023-04-04 15:00:00,248.68,248.82,248.55,248.65,7251.0,239.3422,239.477,239.2171,239.3134,7251.0
2023-04-04 15:05:00,248.63,248.94,248.61,248.87,5540.0,239.2941,239.5925,239.2749,239.5251,5540.0
2023-04-04 15:10:00,249.02,249.13,248.97,249.13,5249.0,239.6695,239.7753,239.6214,239.7753,5249.0
2023-04-04 15:15:00,249.2,249.43,249.19,249.36,3884.0,239.8427,240.0641,239.8331,239.9967,3884.0
2023-04-04 15:20:00,249.31,249.39,249.01,249.08,5344.0,239.9486,240.0256,239.6599,239.7272,5344.0
2023-04-04 15:25:00,249.02,249.09,248.85,248.89,5404.0,239.6695,239.7369,239.5059,239.5444,5404.0
2023-04-04 15:30:00,248.89,248.98,248.59,248.72,8720.0,239.5444,239.631,239.2556,239.3807,8720.0
2023-04-04 15:35:00,248.66,248.82,248.59,248.76,9585.0,239.323,239.477,239.2556,239.4192,9585.0
2023-04-04 15:40:00,248.79,248.83,248.43,248.52,13947.0,239.4481,239.4866,239.1016,239.1883,13947.0
2023-04-04 15:45:00,248.53,248.75,248.48,248.61,24943.0,239.1979,239.4096,239.1498,239.2749,24943.0
2023-04-04 15:50:00,248.58,248.84,248.28,248.33,49993.0,239.246,239.4962,238.9573,239.0054,49993.0
2023-04-04 15:55:00,248.33,248.34,248.0,248.28,60323.0,239.0054,239.015,238.6878,238.9573,60323.0
2023-04-05 09:30:00,249.41,249.41,248.6,249.2,9500.0,240.0448,240.0448,239.2652,239.8427,9500.0
2023-04-05 09:35:00,249.09,249.32,248.6,249.28,6758.0,239.7369,239.9582,239.2652,239.9197,6758.0
2023-04-05 09:40:00,249.42,249.7,249.42,249.7,2800.0,240.0545,240.3239,240.0545,240.3239,2800.0
2023-04-05 09:45:00,249.97,250.45,249.77,250.34,13319.0,240.5838,241.0458,240.3913,240.9399,13319.0
2023-04-05 09:50:00,250.3,250.3,250.0,250.16,2659.0,240.9014,240.9014,240.6127,240.7667,2659.0
2023-04-05 09:55:00,250.09,250.09,250.0,250.02,703.0,240.6993,240.6993,240.6127,240.6319,703.0
2023-04-05 10:00:00,250.14,250.34,249.91,250.06,4635.0,240.7474,240.9399,240.5261,240.6704,4635.0
2023-04-05 10:05:00,250.4,250.61,250.28,250.44,3046.0,240.9977,241.1998,240.8822,241.0362,3046.0
2023-04-05 10:10:00,250.37,250.37,249.97,250.33,3433.0,240.9688,240.9688,240.5838,240.9303,3433.0
2023-04-05 10:15:00,250.19,250.39,250.02,250.39,2675.0,240.7955,240.988,240.6319,240.988,2675.0
2023-04-05 10:20:00,250.33,250.67,250.33,250.67,2750.0,240.9303,241.2575,240.9303,241.2575,2750.0
2023-04-05 10:25:00,250.66,250.93,250.66,250.84,4470.0,241.2479,241.5078,241.2479,241.4211,4470.0
2023-04-05 10:30:00,250.9,251.07,250.8,250.97,4536.0,241.4789,241.6425,241.3826,241.5463,4536.0
2023-04-05 10:35:00,251.01,251.05,250.71,250.87,4389.0,241.5848,241.6233,241.296,241.45,4389.0
2023-04-05 10:40:00,250.89,250.95,250.76,250.83,1819.0,241.4693,241.527,241.3441,241.4115,1819.0
2023-04-05 10:45:00,250.77,251.0,250.64,250.88,32564.0,241.3538,241.5751,241.2286,241.4596,32564.0
2023-04-05 10:50:00,250.86,250.91,250.71,250.87,3686.0,241.4404,241.4885,241.296,241.45,3686.0
2023-04-05 10:55:00,250.88,251.05,250.72,251.05,1600.0,241.4596,241.6233,241.3056,241.6233,1600.0
2023-04-05 11:00:00,251.15,251.56,251.15,251.44,2670.0,241.7195,242.1141,241.7195,241.9986,2670.0
2023-04-05 11:05:00,251.42,251.45,251.3,251.39,844.0,241.9794,242.0082,241.8639,241.9505,844.0
2023-04-05 11:10:00,251.33,251.68,251.31,251.54,3903.0,241.8927,242.2296,241.8735,242.0949,3903.0
2023-04-05 11:15:00,251.58,251.66,251.45,251.45,2410.0,242.1334,242.2103,242.0082,242.0082,2410.0
2023-04-05 11:20:00,251.43,251.61,251.38,251.42,5091.0,241.989,242.1622,241.9409,241.9794,5091.0
2023-04-05 11:25:00,251.48,251.51,251.36,251.49,4640.0,242.0371,242.066,241.9216,242.0467,4640.0
2023-04-05 11:30:00,251.51,251.56,251.4,251.46,3944.0,242.066,242.1141,241.9601,242.0179,3944.0
2023-04-05 11:35:00,251.4,251.54,251.36,251.36,2400.0,241.9601,242.0949,241.9216,241.9216,2400.0
2023-04-05 11:40:00,251.37,251.49,251.36,251.49,2448.0,241.9312,242.0467,241.9216,242.0467,2448.0
2023-04-05 11:45:00,251.44,251.51,251.23,251.23,4057.0,241.9986,242.066,241.7965,241.7965,4057.0
2023-04-05 11:50:00,251.14,251.19,251.08,251.1,2944.0,241.7099,241.758,241.6521,241.6714,2944.0
2023-04-05 11:55:00,251.07,251.48,251.04,251.48,4314.0,241.6425,242.0371,241.6136,242.0371,4314.0
2023-04-05 12:00:00,251.5,251.5,251.34,251.43,1738.0,242.0564,242.0564,241.9024,241.989,1738.0
2023-04-05 12:05:00,251.38,251.38,251.29,251.35,1112.0,241.9409,241.9409,241.8542,241.912,1112.0
2023-04-05 12:10:00,251.33,251.33,251.18,251.33,2054.0,241.8927,241.8927,241.7484,241.8927,2054.0
2023-04-05 12:15:00,251.37,251.48,251.24,251.48,2501.0,241.9312,242.0371,241.8061,242.0371,2501.0
2023-04-05 12:20:00,251.42,251.45,251.13,251.13,2680.0,241.9794,242.0082,241.7003,241.7003,2680.0
2023-04-05 12:25:00,251.13,251.45,250.98,251.45,7606.0,241.7003,242.0082,241.5559,242.0082,7606.0
2023-04-05 12:30:00,251.47,251.73,251.33,251.73,1515.0,242.0275,242.2777,241.8927,242.2777,1515.0
2023-04-05 12:35:00,251.68,251.68,251.47,251.5,1726.0,242.2296,242.2296,242.0275,242.0564,1726.0
2023-04-05 12:40:00,251.55,251.64,251.55,251.64,2930.0,242.1045,242.1911,242.1045,242.1911,2930.0
2023-04-05 12:45:00,251.64,251.64,251.42,251.42,1831.0,242.1911,242.1911,241.9794,241.9794,1831.0
2023-04-05 12:50:00,251.41,251.46,251.31,251.31,1624.0,241.9697,242.0179,241.8735,241.8735,1624.0
2023-04-05 12:55:00,251.26,251.56,251.23,251.47,3290.0,241.8254,242.1141,241.7965,242.0275,3290.0
2023-04-05 13:00:00,251.42,251.59,251.39,251.54,11634.0,241.9794,242.143,241.9505,242.0949,11634.0
2023-04-05 13:05:00,251.55,251.59,251.45,251.53,3216.0,242.1045,242.143,242.0082,242.0852,3216.0
2023-04-05 13:10:00,251.56,251.61,251.45,251.53,3763.0,242.1141,242.1622,242.0082,242.0852,3763.0
2023-04-05 13:15:00,251.54,251.55,251.45,251.5,2955.0,242.0949,242.1045,242.0082,242.0564,2955.0
2023-04-05 13:20:00,251.49,251.56,251.38,251.56,11137.0,242.0467,242.1141,241.9409,242.1141,11137.0
2023-04-05 13:25:00,251.57,251.73,251.56,251.66,965.0,242.1237,242.2777,242.1141,242.2103,965.0
2023-04-05 13:30:00,251.76,251.89,251.75,251.81,954.0,242.3066,242.4317,242.297,242.3547,954.0
2023-04-05 13:35:00,251.7,251.78,251.69,251.75,549.0,242.2488,242.3258,242.2392,242.297,549.0
2023-04-05 13:40:00,251.76,252.14,251.74,252.14,7684.0,242.3066,242.6723,242.2873,242.6723,7684.0
2023-04-05 13:45:00,252.12,252.15,252.02,252.14,4844.0,242.6531,242.6819,242.5568,242.6723,4844.0
2023-04-05 13:50:00,252.13,252.4,252.1,252.32,5764.0,242.6627,242.9226,242.6338,242.8456,5764.0
2023-04-05 13:55:00,252.36,252.63,252.35,252.61,4645.0,242.8841,243.1439,242.8744,243.1247,4645.0
2023-04-05 14:00:00,252.59,252.77,252.55,252.74,7334.0,243.1054,243.2787,243.0669,243.2498,7334.0
2023-04-05 14:05:00,252.74,252.79,252.62,252.68,5254.0,243.2498,243.2979,243.1343,243.192,5254.0
2023-04-05 14:10:00,252.68,252.81,252.58,252.8,5815.0,243.192,243.3172,243.0958,243.3075,5815.0
2023-04-05 14:15:00,252.8,252.84,252.72,252.84,3133.0,243.3075,243.346,243.2305,243.346,3133.0
2023-04-05 14:20:00,252.78,252.83,252.71,252.79,4358.0,243.2883,243.3364,243.2209,243.2979,4358.0
2023-04-05 14:25:00,252.8,252.88,252.75,252.75,6216.0,243.3075,243.3845,243.2594,243.2594,6216.0
2023-04-05 14:30:00,252.77,252.81,252.51,252.51,2823.0,243.2787,243.3172,243.0284,243.0284,2823.0
2023-04-05 14:35:00,252.49,252.53,252.13,252.14,3187.0,243.0092,243.0477,242.6627,242.6723,3187.0
2023-04-05 14:40:00,252.18,252.57,251.92,252.56,5534.0,242.7108,243.0862,242.4606,243.0766,5534.0
2023-04-05 14:45:00,252.49,252.52,252.3,252.3,1594.0,243.0092,243.0381,242.8263,242.8263,1594.0
2023-04-05 14:50:00,252.36,252.38,251.91,251.96,3414.0,242.8841,242.9033,242.451,242.4991,3414.0
2023-04-05 14:55:00,252.04,252.3,252.04,252.18,2123.0,242.5761,242.8263,242.5761,242.7108,2123.0
2023-04-05 15:00:00,252.21,252.26,252.06,252.06,4563.0,242.7397,242.7878,242.5953,242.5953,4563.0
2023-04-05 15:05:00,252.08,252.19,251.94,251.97,3586.0,242.6146,242.7204,242.4798,242.5087,3586.0
2023-04-05 15:10:00,252.01,252.21,252.0,252.14,2731.0,242.5472,242.7397,242.5376,242.6723,2731.0
2023-04-05 15:15:00,252.18,252.21,252.03,252.03,6189.0,242.7108,242.7397,242.5665,242.5665,6189.0
2023-04-05 15:20:00,252.0,252.21,251.94,251.94,7690.0,242.5376,242.7397,242.4798,242.4798,7690.0
2023-04-05 15:25:00,251.84,252.0,251.74,251.74,7177.0,242.3836,242.5376,242.2873,242.2873,7177.0
2023-04-05 15:30:00,251.81,252.1,251.69,251.91,7792.0,242.3547,242.6338,242.2392,242.451,7792.0
2023-04-05 15:35:00,251.91,251.91,251.6,251.6,8139.0,242.451,242.451,242.1526,242.1526,8139.0
2023-04-05 15:40:00,251.55,251.66,251.47,251.62,10563.0,242.1045,242.2103,242.0275,242.1719,10563.0
2023-04-05 15:45:00,251.6,251.6,251.33,251.54,20170.0,242.1526,242.1526,241.8927,242.0949,20170.0
2023-04-05 15:50:00,251.58,251.69,251.41,251.55,21763.0,242.1334,242.2392,241.9697,242.1045,21763.0
2023-04-05 15:55:00,251.6,251.75,251.21,251.62,72855.0,242.1526,242.297,241.7772,242.1719,72855.0
2023-04-06 09:30:00,252.62,253.57,252.16,253.39,29720.0,243.1343,244.0486,242.6916,243.8754,29720.0
2023-04-06 09:35:00,253.47,254.34,253.42,254.34,15426.0,243.9524,244.7897,243.9043,244.7897,15426.0
2023-04-06 09:40:00,254.28,254.5,253.43,253.69,24596.0,244.732,244.9437,243.9139,244.1641,24596.0
2023-04-06 09:45:00,253.59,253.59,252.94,252.96,17680.0,244.0679,244.0679,243.4423,243.4615,17680.0
2023-04-06 09:50:00,253.06,253.28,252.78,252.96,4582.0,243.5578,243.7695,243.2883,243.4615,4582.0
2023-04-06 09:55:00,253.1,253.53,252.83,252.96,11667.0,243.5963,244.0101,243.3364,243.4615,11667.0
2023-04-06 10:00:00,253.04,253.04,252.24,252.24,1793.0,243.5385,243.5385,242.7686,242.7686,1793.0
2023-04-06 10:05:00,252.35,252.48,251.98,252.46,8253.0,242.8744,242.9996,242.5183,242.9803,8253.0
2023-04-06 10:10:00,252.46,252.57,252.26,252.38,3579.0,242.9803,243.0862,242.7878,242.9033,3579.0
2023-04-06 10:15:00,252.55,252.69,252.4,252.69,3564.0,243.0669,243.2017,242.9226,243.2017,3564.0
2023-04-06 10:20:00,252.68,252.93,252.58,252.79,13696.0,243.192,243.4327,243.0958,243.2979,13696.0
2023-04-06 10:25:00,252.78,252.78,252.36,252.45,3396.0,243.2883,243.2883,242.8841,242.9707,3396.0
2023-04-06 10:30:00,252.44,253.0,252.43,252.88,5543.0,242.9611,243.5,242.9514,243.3845,5543.0
2023-04-06 10:35:00,252.91,252.92,252.57,252.68,2426.0,243.4134,243.423,243.0862,243.192,2426.0
2023-04-06 10:40:00,252.7,253.03,252.64,252.89,10857.0,243.2113,243.5289,243.1536,243.3942,10857.0
2023-04-06 10:45:00,252.76,252.87,252.61,252.68,14846.0,243.269,243.3749,243.1247,243.192,14846.0
2023-04-06 10:50:00,252.68,252.8,252.49,252.6,8491.0,243.192,243.3075,243.0092,243.1151,8491.0
2023-04-06 10:55:00,252.6,252.72,252.52,252.72,8457.0,243.1151,243.2305,243.0381,243.2305,8457.0
2023-04-06 11:00:00,252.68,252.73,252.34,252.7,18755.0,243.192,243.2402,242.8648,243.2113,18755.0
2023-04-06 11:05:00,252.77,252.86,252.69,252.7,5378.0,243.2787,243.3653,243.2017,243.2113,5378.0
2023-04-06 11:10:00,252.72,253.02,252.67,252.68,4996.0,243.2305,243.5193,243.1824,243.192,4996.0
2023-04-06 11:15:00,252.8,252.83,252.47,252.62,14819.0,243.3075,243.3364,242.9899,243.1343,14819.0
2023-04-06 11:20:00,252.62,252.77,252.52,252.7,19225.0,243.1343,243.2787,243.0381,243.2113,19225.0
2023-04-06 11:25:00,252.7,253.07,252.69,252.91,3469.0,243.2113,243.5674,243.2017,243.4134,3469.0
2023-04-06 11:30:00,252.87,252.92,252.69,252.92,6085.0,243.3749,243.423,243.2017,243.423,6085.0
2023-04-06 11:35:00,252.88,253.02,252.86,252.88,3431.0,243.3845,243.5193,243.3653,243.3845,3431.0
2023-04-06 11:40:00,252.87,253.15,252.87,252.99,4144.0,243.3749,243.6444,243.3749,243.4904,4144.0
2023-04-06 11:45:00,253.02,253.3,252.98,253.21,8204.0,243.5193,243.7888,243.4808,243.7021,8204.0
2023-04-06 11:50:00,253.24,253.45,253.21,253.41,9751.0,243.731,243.9331,243.7021,243.8946,9751.0
2023-04-06 11:55:00,253.3,253.3,253.16,253.18,3426.0,243.7888,243.7888,243.654,243.6733,3426.0
2023-04-06 12:00:00,253.25,253.42,253.13,253.13,14856.0,243.7406,243.9043,243.6252,243.6252,14856.0
2023-04-06 12:05:00,253.21,253.46,253.18,253.45,8109.0,243.7021,243.9428,243.6733,243.9331,8109.0
2023-04-06 12:10:00,253.39,253.76,253.38,253.76,6803.0,243.8754,244.2315,243.8658,244.2315,6803.0
2023-04-06 12:15:00,253.85,253.96,253.78,253.94,7946.0,244.3181,244.424,244.2507,244.4047,7946.0
2023-04-06 12:20:00,253.91,253.96,253.73,253.9,7882.0,244.3759,244.424,244.2026,244.3662,7882.0
2023-04-06 12:25:00,254.0,254.07,253.9,254.03,5557.0,244.4625,244.5299,244.3662,244.4914,5557.0
2023-04-06 12:30:00,253.96,254.31,253.87,254.28,8881.0,244.424,244.7608,244.3374,244.732,8881.0
2023-04-06 12:35:00,254.32,254.61,254.31,254.41,8985.0,244.7705,245.0496,244.7608,244.8571,8985.0
2023-04-06 12:40:00,254.41,254.56,254.31,254.51,5998.0,244.8571,245.0015,244.7608,244.9533,5998.0
2023-04-06 12:45:00,254.49,254.62,254.45,254.59,6697.0,244.9341,245.0592,244.8956,245.0303,6697.0
2023-04-06 12:50:00,254.6,254.93,254.59,254.9,8882.0,245.04,245.3576,245.0303,245.3287,8882.0
2023-04-06 12:55:00,254.95,255.16,254.71,254.71,15077.0,245.3768,245.5789,245.1458,245.1458,15077.0
2023-04-06 13:00:00,254.71,254.84,254.63,254.7,9308.0,245.1458,245.2709,245.0688,245.1362,9308.0
2023-04-06 13:05:00,254.63,254.89,254.62,254.73,4540.0,245.0688,245.3191,245.0592,245.1651,4540.0
2023-04-06 13:10:00,254.67,255.0,254.67,254.73,8942.0,245.1073,245.4249,245.1073,245.1651,8942.0
2023-04-06 13:15:00,254.73,254.87,254.67,254.79,4712.0,245.1651,245.2998,245.1073,245.2228,4712.0
2023-04-06 13:20:00,254.86,255.07,254.78,255.01,9542.0,245.2902,245.4923,245.2132,245.4346,9542.0
2023-04-06 13:25:00,254.95,255.05,254.94,254.96,9461.0,245.3768,245.4731,245.3672,245.3864,9461.0
2023-04-06 13:30:00,255.01,255.03,254.62,254.67,11744.0,245.4346,245.4538,245.0592,245.1073,11744.0
2023-04-06 13:35:00,254.68,254.74,254.62,254.74,5327.0,245.117,245.1747,245.0592,245.1747,5327.0
2023-04-06 13:40:00,254.72,254.72,254.34,254.34,5496.0,245.1554,245.1554,244.7897,244.7897,5496.0
2023-04-06 13:45:00,254.34,254.54,254.31,254.31,7421.0,244.7897,244.9822,244.7608,244.7608,7421.0
2023-04-06 13:50:00,254.27,254.32,254.1,254.11,5970.0,244.7223,244.7705,244.5587,244.5684,5970.0
2023-04-06 13:55:00,254.03,254.08,253.82,253.82,4407.0,244.4914,244.5395,244.2892,244.2892,4407.0
2023-04-06 14:00:00,253.86,254.07,253.78,253.97,4730.0,244.3277,244.5299,244.2507,244.4336,4730.0
2023-04-06 14:05:00,254.19,254.28,254.11,254.21,4418.0,244.6453,244.732,244.5684,244.6646,4418.0
2023-04-06 14:10:00,254.24,254.36,254.16,254.36,6054.0,244.6935,244.809,244.6165,244.809,6054.0
2023-04-06 14:15:00,254.41,254.45,254.36,254.43,4106.0,244.8571,244.8956,244.809,244.8763,4106.0
2023-04-06 14:20:00,254.35,254.51,254.28,254.39,5848.0,244.7993,244.9533,244.732,244.8378,5848.0
2023-04-06 14:25:00,254.42,254.42,254.24,254.24,10492.0,244.8667,244.8667,244.6935,244.6935,10492.0
2023-04-06 14:30:00,254.28,254.33,254.21,254.24,6122.0,244.732,244.7801,244.6646,244.6935,6122.0
2023-04-06 14:35:00,254.3,254.34,254.25,254.29,3661.0,244.7512,244.7897,244.7031,244.7416,3661.0
2023-04-06 14:40:00,254.3,254.33,254.2,254.33,5580.0,244.7512,244.7801,244.655,244.7801,5580.0
2023-04-06 14:45:00,254.34,254.49,254.28,254.42,4643.0,244.7897,244.9341,244.732,244.8667,4643.0
2023-04-06 14:50:00,254.4,254.61,254.35,254.55,5423.0,244.8475,245.0496,244.7993,244.9918,5423.0
2023-04-06 14:55:00,254.54,254.71,254.46,254.69,7431.0,244.9822,245.1458,244.9052,245.1266,7431.0
2023-04-06 15:00:00,254.65,254.65,254.43,254.5,6436.0,245.0881,245.0881,244.8763,244.9437,6436.0
2023-04-06 15:05:00,254.47,254.52,254.34,254.45,9030.0,244.9148,244.963,244.7897,244.8956,9030.0
2023-04-06 15:10:00,254.42,254.42,254.06,254.14,7902.0,244.8667,244.8667,244.5202,244.5972,7902.0
2023-04-06 15:15:00,254.14,254.23,254.08,254.16,7513.0,244.5972,244.6838,244.5395,244.6165,7513.0
2023-04-06 15:20:00,254.09,254.14,253.92,253.97,9824.0,244.5491,244.5972,244.3855,244.4336,9824.0
2023-04-06 15:25:00,253.98,254.12,253.89,254.12,7763.0,244.4432,244.578,244.3566,244.578,7763.0
2023-04-06 15:30:00,254.07,254.54,254.04,254.44,11534.0,244.5299,244.9822,244.501,244.886,11534.0
2023-04-06 15:35:00,254.42,254.5,254.33,254.33,14365.0,244.8667,244.9437,244.7801,244.7801,14365.0
2023-04-06 15:40:00,254.31,254.57,254.24,254.57,12897.0,244.7608,245.0111,244.6935,245.0111,12897.0
2023-04-06 15:45:00,254.56,254.74,254.48,254.74,15814.0,245.0015,245.1747,244.9245,245.1747,15814.0
2023-04-06 15:50:00,254.76,255.05,254.64,255.03,35984.0,245.1939,245.4731,245.0785,245.4538,35984.0
2023-04-06 15:55:00,255.03,255.07,254.65,254.67,88607.0,245.4538,245.4923,245.0881,245.1073,88607.0
2023-04-10 09:30:00,253.46,255.55,252.21,252.36,13821.0,243.9428,245.9543,242.7397,242.8841,13821.0
2023-04-10 09:35:00,252.7,252.78,252.25,252.78,7939.0,243.2113,243.2883,242.7782,243.2883,7939.0
2023-04-10 09:40:00,252.94,253.5,252.85,253.12,7329.0,243.4423,243.9813,243.3557,243.6155,7329.0
2023-04-10 09:45:00,252.98,253.11,252.58,252.72,13733.0,243.4808,243.6059,243.0958,243.2305,13733.0
2023-04-10 09:50:00,252.72,252.82,252.27,252.36,12010.0,243.2305,243.3268,242.7974,242.8841,12010.0
2023-04-10 09:55:00,252.4,252.64,252.25,252.57,17117.0,242.9226,243.1536,242.7782,243.0862,17117.0
2023-04-10 10:00:00,252.56,252.85,252.51,252.84,3370.0,243.0766,243.3557,243.0284,243.346,3370.0
2023-04-10 10:05:00,252.67,252.78,252.47,252.76,3886.0,243.1824,243.2883,242.9899,243.269,3886.0
2023-04-10 10:10:00,252.63,252.75,252.59,252.68,5277.0,243.1439,243.2594,243.1054,243.192,5277.0
2023-04-10 10:15:00,252.64,252.72,252.36,252.5,4969.0,243.1536,243.2305,242.8841,243.0188,4969.0
2023-04-10 10:20:00,252.5,252.56,252.45,252.53,2522.0,243.0188,243.0766,242.9707,243.0477,2522.0
2023-04-10 10:25:00,252.4,252.44,252.31,252.38,5294.0,242.9226,242.9611,242.8359,242.9033,5294.0
2023-04-10 10:30:00,252.35,252.68,252.35,252.66,5666.0,242.8744,243.192,242.8744,243.1728,5666.0
2023-04-10 10:35:00,252.62,252.99,252.53,252.67,6197.0,243.1343,243.4904,243.0477,243.1824,6197.0
2023-04-10 10:40:00,252.6,252.67,252.45,252.58,2893.0,243.1151,243.1824,242.9707,243.0958,2893.0
2023-04-10 10:45:00,252.46,252.76,252.41,252.76,4693.0,242.9803,243.269,242.9322,243.269,4693.0
2023-04-10 10:50:00,252.64,252.73,252.45,252.55,2641.0,243.1536,243.2402,242.9707,243.0669,2641.0
2023-04-10 10:55:00,252.54,252.65,252.46,252.65,4011.0,243.0573,243.1632,242.9803,243.1632,4011.0
2023-04-10 11:00:00,252.71,252.82,252.5,252.56,7761.0,243.2209,243.3268,243.0188,243.0766,7761.0
2023-04-10 11:05:00,252.55,252.72,252.48,252.48,2865.0,243.0669,243.2305,242.9996,242.9996,2865.0
2023-04-10 11:10:00,252.5,252.61,252.31,252.56,7844.0,243.0188,243.1247,242.8359,243.0766,7844.0
2023-04-10 11:15:00,252.63,252.67,252.48,252.49,2357.0,243.1439,243.1824,242.9996,243.0092,2357.0
2023-04-10 11:20:00,252.54,252.57,252.39,252.47,4197.0,243.0573,243.0862,242.9129,242.9899,4197.0
2023-04-10 11:25:00,252.56,252.58,252.36,252.41,12619.0,243.0766,243.0958,242.8841,242.9322,12619.0
2023-04-10 11:30:00,252.49,252.69,252.48,252.69,1100.0,243.0092,243.2017,242.9996,243.2017,1100.0
2023-04-10 11:35:00,252.73,252.84,252.72,252.79,1856.0,243.2402,243.346,243.2305,243.2979,1856.0
2023-04-10 11:40:00,252.87,253.01,252.87,252.9,1225.0,243.3749,243.5097,243.3749,243.4038,1225.0
2023-04-10 11:45:00,252.86,252.97,252.73,252.92,1899.0,243.3653,243.4712,243.2402,243.423,1899.0
2023-04-10 11:50:00,252.86,252.86,252.54,252.54,1425.0,243.3653,243.3653,243.0573,243.0573,1425.0
2023-04-10 11:55:00,252.6,252.78,252.48,252.74,5627.0,243.1151,243.2883,242.9996,243.2498,5627.0
2023-04-10 12:00:00,252.72,252.77,252.58,252.59,2156.0,243.2305,243.2787,243.0958,243.1054,2156.0
2023-04-10 12:05:00,252.47,252.51,252.37,252.47,2143.0,242.9899,243.0284,242.8937,242.9899,2143.0
2023-04-10 12:10:00,252.49,252.56,252.39,252.47,3624.0,243.0092,243.0766,242.9129,242.9899,3624.0
2023-04-10 12:15:00,252.48,252.65,252.43,252.6,2730.0,242.9996,243.1632,242.9514,243.1151,2730.0
2023-04-10 12:20:00,252.58,252.67,252.48,252.58,1663.0,243.0958,243.1824,242.9996,243.0958,1663.0
2023-04-10 12:25:00,252.58,252.66,252.48,252.66,2094.0,243.0958,243.1728,242.9996,243.1728,2094.0
2023-04-10 12:30:00,252.76,253.04,252.76,252.92,700.0,243.269,243.5385,243.269,243.423,700.0
2023-04-10 12:35:00,252.8,253.17,252.8,253.17,2027.0,243.3075,243.6636,243.3075,243.6636,2027.0
2023-04-10 12:40:00,253.01,253.21,253.0,253.0,2223.0,243.5097,243.7021,243.5,243.5,2223.0
2023-04-10 12:45:00,253.06,253.08,252.92,252.92,4206.0,243.5578,243.577,243.423,243.423,4206.0
2023-04-10 12:50:00,252.87,252.87,252.72,252.72,1806.0,243.3749,243.3749,243.2305,243.2305,1806.0
2023-04-10 12:55:00,252.77,252.96,252.73,252.82,6638.0,243.2787,243.4615,243.2402,243.3268,6638.0
2023-04-10 13:00:00,252.88,252.93,252.79,252.79,2621.0,243.3845,243.4327,243.2979,243.2979,2621.0
2023-04-10 13:05:00,252.83,253.09,252.8,253.01,3358.0,243.3364,243.5867,243.3075,243.5097,3358.0
2023-04-10 13:10:00,253.01,253.05,252.94,253.02,4778.0,243.5097,243.5482,243.4423,243.5193,4778.0
2023-04-10 13:15:00,253.01,253.01,252.84,252.89,2128.0,243.5097,243.5097,243.346,243.3942,2128.0
2023-04-10 13:20:00,252.85,252.85,252.55,252.56,2062.0,243.3557,243.3557,243.0669,243.0766,2062.0
2023-04-10 13:25:00,252.56,252.57,252.49,252.54,2188.0,243.0766,243.0862,243.0092,243.0573,2188.0
2023-04-10 13:30:00,252.6,252.73,252.39,252.39,4842.0,243.1151,243.2402,242.9129,242.9129,4842.0
2023-04-10 13:35:00,252.39,252.48,252.3,252.3,1803.0,242.9129,242.9996,242.8263,242.8263,1803.0
2023-04-10 13:40:00,252.25,252.41,252.23,252.34,3005.0,242.7782,242.9322,242.7589,242.8648,3005.0
2023-04-10 13:45:00,252.34,252.66,252.34,252.66,3277.0,242.8648,243.1728,242.8648,243.1728,3277.0
2023-04-10 13:50:00,252.72,252.77,252.62,252.7,2293.0,243.2305,243.2787,243.1343,243.2113,2293.0
2023-04-10 13:55:00,252.67,252.94,252.67,252.94,2828.0,243.1824,243.4423,243.1824,243.4423,2828.0
2023-04-10 14:00:00,252.83,252.88,252.58,252.59,3276.0,243.3364,243.3845,243.0958,243.1054,3276.0
2023-04-10 14:05:00,252.63,252.74,252.52,252.61,3843.0,243.1439,243.2498,243.0381,243.1247,3843.0
2023-04-10 14:10:00,252.66,252.69,252.51,252.64,6785.0,243.1728,243.2017,243.0284,243.1536,6785.0
2023-04-10 14:15:00,252.51,252.72,252.51,252.71,2925.0,243.0284,243.2305,243.0284,243.2209,2925.0
2023-04-10 14:20:00,252.68,252.73,252.53,252.54,3700.0,243.192,243.2402,243.0477,243.0573,3700.0
2023-04-10 14:25:00,252.63,252.73,252.56,252.71,3765.0,243.1439,243.2402,243.0766,243.2209,3765.0
2023-04-10 14:30:00,252.75,252.81,252.64,252.64,2127.0,243.2594,243.3172,243.1536,243.1536,2127.0
2023-04-10 14:35:00,252.65,252.71,252.56,252.65,4633.0,243.1632,243.2209,243.0766,243.1632,4633.0
2023-04-10 14:40:00,252.56,252.63,252.53,252.63,4605.0,243.0766,243.1439,243.0477,243.1439,4605.0
2023-04-10 14:45:00,252.64,252.74,252.49,252.56,4880.0,243.1536,243.2498,243.0092,243.0766,4880.0
2023-04-10 14:50:00,252.62,252.76,252.54,252.56,3138.0,243.1343,243.269,243.0573,243.0766,3138.0
2023-04-10 14:55:00,252.6,252.74,252.58,252.74,3732.0,243.1151,243.2498,243.0958,243.2498,3732.0
2023-04-10 15:00:00,252.77,252.98,252.77,252.88,3370.0,243.2787,243.4808,243.2787,243.3845,3370.0
2023-04-10 15:05:00,252.9,252.98,252.88,252.94,3936.0,243.4038,243.4808,243.3845,243.4423,3936.0
2023-04-10 15:10:00,252.95,253.09,252.9,252.93,3169.0,243.4519,243.5867,243.4038,243.4327,3169.0
2023-04-10 15:15:00,252.87,253.05,252.87,252.97,6755.0,243.3749,243.5482,243.3749,243.4712,6755.0
2023-04-10 15:20:00,252.97,252.97,252.77,252.78,3358.0,243.4712,243.4712,243.2787,243.2883,3358.0
2023-04-10 15:25:00,252.8,252.89,252.59,252.66,7870.0,243.3075,243.3942,243.1054,243.1728,7870.0
2023-04-10 15:30:00,252.65,252.77,252.61,252.75,5421.0,243.1632,243.2787,243.1247,243.2594,5421.0
2023-04-10 15:35:00,252.72,252.85,252.68,252.7,10107.0,243.2305,243.3557,243.192,243.2113,10107.0
2023-04-10 15:40:00,252.72,253.0,252.72,253.0,25955.0,243.2305,243.5,243.2305,243.5,25955.0
2023-04-10 15:45:00,252.94,253.3,252.91,253.3,9933.0,243.4423,243.7888,243.4134,243.7888,9933.0
2023-04-10 15:50:00,253.29,253.46,253.21,253.44,21017.0,243.7791,243.9428,243.7021,243.9235,21017.0
2023-04-10 15:55:00,253.4,253.55,253.3,253.55,36445.0,243.885,244.0294,243.7888,244.0294,36445.0
2023-04-11 09:30:00,254.03,255.29,253.54,254.68,14530.0,244.4914,245.704,244.0198,245.117,14530.0
2023-04-11 09:35:00,254.47,254.76,254.39,254.69,4089.0,244.9148,245.1939,244.8378,245.1266,4089.0
2023-04-11 09:40:00,254.59,254.62,254.43,254.62,848.0,245.0303,245.0592,244.8763,245.0592,848.0
2023-04-11 09:45:00,254.62,255.02,254.57,255.02,2836.0,245.0592,245.4442,245.0111,245.4442,2836.0
2023-04-11 09:50:00,255.12,255.52,255.05,255.42,3751.0,245.5404,245.9254,245.4731,245.8292,3751.0
2023-04-11 09:55:00,255.31,255.45,255.19,255.3,3257.0,245.7233,245.858,245.6078,245.7137,3257.0
2023-04-11 10:00:00,255.24,255.26,254.69,254.87,3004.0,245.6559,245.6752,245.1266,245.2998,3004.0
2023-04-11 10:05:00,254.92,255.5,254.91,255.33,3838.0,245.3479,245.9062,245.3383,245.7425,3838.0
2023-04-11 10:10:00,255.08,255.28,254.99,255.28,2292.0,245.5019,245.6944,245.4153,245.6944,2292.0
2023-04-11 10:15:00,255.16,255.43,255.08,255.31,3250.0,245.5789,245.8388,245.5019,245.7233,3250.0
2023-04-11 10:20:00,255.23,255.23,255.06,255.1,2504.0,245.6463,245.6463,245.4827,245.5212,2504.0
2023-04-11 10:25:00,255.14,255.47,255.14,255.44,3563.0,245.5597,245.8773,245.5597,245.8484,3563.0
2023-04-11 10:30:00,255.4,255.47,255.26,255.29,2314.0,245.8099,245.8773,245.6752,245.704,2314.0
2023-04-11 10:35:00,255.23,255.23,254.94,254.94,1804.0,245.6463,245.6463,245.3672,245.3672,1804.0
2023-04-11 10:40:00,254.87,254.88,254.47,254.47,2013.0,245.2998,245.3094,244.9148,244.9148,2013.0
2023-04-11 10:45:00,254.56,255.04,254.54,254.87,4261.0,245.0015,245.4634,244.9822,245.2998,4261.0
2023-04-11 10:50:00,254.81,254.88,254.6,254.74,3159.0,245.2421,245.3094,245.04,245.1747,3159.0
2023-04-11 10:55:00,254.79,254.81,254.63,254.63,2375.0,245.2228,245.2421,245.0688,245.0688,2375.0
2023-04-11 11:00:00,254.66,254.85,254.65,254.81,2949.0,245.0977,245.2806,245.0881,245.2421,2949.0
2023-04-11 11:05:00,254.73,254.76,254.63,254.7,2859.0,245.1651,245.1939,245.0688,245.1362,2859.0
2023-04-11 11:10:00,254.69,254.73,254.61,254.66,3010.0,245.1266,245.1651,245.0496,245.0977,3010.0
2023-04-11 11:15:00,254.67,254.86,254.59,254.59,3965.0,245.1073,245.2902,245.0303,245.0303,3965.0
2023-04-11 11:20:00,254.65,254.74,254.59,254.72,3635.0,245.0881,245.1747,245.0303,245.1554,3635.0
2023-04-11 11:25:00,254.7,254.96,254.7,254.88,5608.0,245.1362,245.3864,245.1362,245.3094,5608.0
2023-04-11 11:30:00,254.87,254.97,254.83,254.97,2270.0,245.2998,245.3961,245.2613,245.3961,2270.0
2023-04-11 11:35:00,254.79,254.85,254.61,254.68,1422.0,245.2228,245.2806,245.0496,245.117,1422.0
2023-04-11 11:40:00,254.68,254.74,254.6,254.6,1698.0,245.117,245.1747,245.04,245.04,1698.0
2023-04-11 11:45:00,254.48,254.67,254.47,254.64,2310.0,244.9245,245.1073,244.9148,245.0785,2310.0
2023-04-11 11:50:00,254.64,254.64,254.54,254.57,4065.0,245.0785,245.0785,244.9822,245.0111,4065.0
2023-04-11 11:55:00,254.47,254.62,254.47,254.55,1426.0,244.9148,245.0592,244.9148,244.9918,1426.0
2023-04-11 12:00:00,254.6,254.83,254.56,254.69,3664.0,245.04,245.2613,245.0015,245.1266,3664.0
2023-04-11 12:05:00,254.65,254.79,254.52,254.52,1999.0,245.0881,245.2228,244.963,244.963,1999.0
2023-04-11 12:10:00,254.6,254.81,254.59,254.81,2171.0,245.04,245.2421,245.0303,245.2421,2171.0
2023-04-11 12:15:00,254.84,255.04,254.84,254.94,3466.0,245.2709,245.4634,245.2709,245.3672,3466.0
2023-04-11 12:20:00,255.11,255.12,254.97,254.97,1202.0,245.5308,245.5404,245.3961,245.3961,1202.0
2023-04-11 12:25:00,255.0,255.02,254.9,255.01,1971.0,245.4249,245.4442,245.3287,245.4346,1971.0
2023-04-11 12:30:00,255.0,255.06,254.97,254.97,1650.0,245.4249,245.4827,245.3961,245.3961,1650.0
2023-04-11 12:35:00,254.87,254.87,254.83,254.84,600.0,245.2998,245.2998,245.2613,245.2709,600.0
2023-04-11 12:40:00,254.83,254.94,254.8,254.82,2560.0,245.2613,245.3672,245.2324,245.2517,2560.0
2023-04-11 12:45:00,254.74,254.8,254.65,254.69,2000.0,245.1747,245.2324,245.0881,245.1266,2000.0
2023-04-11 12:50:00,254.71,254.76,254.58,254.63,2000.0,245.1458,245.1939,245.0207,245.0688,2000.0
2023-04-11 12:55:00,254.64,254.66,254.42,254.57,4955.0,245.0785,245.0977,244.8667,245.0111,4955.0
2023-04-11 13:00:00,254.52,254.68,254.5,254.51,2575.0,244.963,245.117,244.9437,244.9533,2575.0
2023-04-11 13:05:00,254.5,254.81,254.39,254.81,1400.0,244.9437,245.2421,244.8378,245.2421,1400.0
2023-04-11 13:10:00,254.82,254.82,254.36,254.51,3731.0,245.2517,245.2517,244.809,244.9533,3731.0
2023-04-11 13:15:00,254.46,254.62,254.46,254.48,3018.0,244.9052,245.0592,244.9052,244.9245,3018.0
2023-04-11 13:20:00,254.6,254.63,254.25,254.25,6303.0,245.04,245.0688,244.7031,244.7031,6303.0
2023-04-11 13:25:00,254.27,254.6,254.25,254.47,1819.0,244.7223,245.04,244.7031,244.9148,1819.0
2023-04-11 13:30:00,254.48,254.74,254.47,254.49,3548.0,244.9245,245.1747,244.9148,244.9341,3548.0
2023-04-11 13:35:00,254.48,254.48,254.31,254.44,3750.0,244.9245,244.9245,244.7608,244.886,3750.0
2023-04-11 13:40:00,254.31,254.49,254.25,254.42,1801.0,244.7608,244.9341,244.7031,244.8667,1801.0
2023-04-11 13:45:00,254.37,254.69,254.36,254.61,1362.0,244.8186,245.1266,244.809,245.0496,1362.0
2023-04-11 13:50:00,254.61,254.61,254.38,254.45,2470.0,245.0496,245.0496,244.8282,244.8956,2470.0
2023-04-11 13:55:00,254.5,254.5,254.32,254.32,1123.0,244.9437,244.9437,244.7705,244.7705,1123.0
2023-04-11 14:00:00,254.41,254.55,254.35,254.43,2255.0,244.8571,244.9918,244.7993,244.8763,2255.0
2023-04-11 14:05:00,254.41,254.5,254.28,254.5,6114.0,244.8571,244.9437,244.732,244.9437,6114.0
2023-04-11 14:10:00,254.44,254.44,254.08,254.25,9120.0,244.886,244.886,244.5395,244.7031,9120.0
2023-04-11 14:15:00,254.29,254.45,254.23,254.45,1860.0,244.7416,244.8956,244.6838,244.8956,1860.0
2023-04-11 14:20:00,254.4,254.4,254.2,254.28,2805.0,244.8475,244.8475,244.655,244.732,2805.0
2023-04-11 14:25:00,254.28,254.3,254.05,254.05,4425.0,244.732,244.7512,244.5106,244.5106,4425.0
2023-04-11 14:30:00,254.05,254.19,254.01,254.07,5686.0,244.5106,244.6453,244.4721,244.5299,5686.0
2023-04-11 14:35:00,254.06,254.06,253.91,254.0,3727.0,244.5202,244.5202,244.3759,244.4625,3727.0
2023-04-11 14:40:00,254.0,254.14,253.98,254.0,2080.0,244.4625,244.5972,244.4432,244.4625,2080.0
2023-04-11 14:45:00,254.01,254.13,253.88,254.12,2079.0,244.4721,244.5876,244.347,244.578,2079.0
2023-04-11 14:50:00,254.14,254.15,253.79,253.79,2624.0,244.5972,244.6069,244.2604,244.2604,2624.0
2023-04-11 14:55:00,253.79,253.98,253.73,253.95,3400.0,244.2604,244.4432,244.2026,244.4144,3400.0
2023-04-11 15:00:00,253.9,254.02,253.83,253.99,1782.0,244.3662,244.4817,244.2989,244.4529,1782.0
2023-04-11 15:05:00,253.94,254.06,253.91,254.04,4675.0,244.4047,244.5202,244.3759,244.501,4675.0
2023-04-11 15:10:00,254.06,254.19,254.0,254.19,3359.0,244.5202,244.6453,244.4625,244.6453,3359.0
2023-04-11 15:15:00,254.11,254.23,254.09,254.23,1638.0,244.5684,244.6838,244.5491,244.6838,1638.0
2023-04-11 15:20:00,254.19,254.21,253.9,253.9,20155.0,244.6453,244.6646,244.3662,244.3662,20155.0
2023-04-11 15:25:00,253.95,254.05,253.88,253.92,3366.0,244.4144,244.5106,244.347,244.3855,3366.0
2023-04-11 15:30:00,253.99,254.07,253.9,253.91,7137.0,244.4529,244.5299,244.3662,244.3759,7137.0
2023-04-11 15:35:00,253.86,254.05,253.86,253.98,4864.0,244.3277,244.5106,244.3277,244.4432,4864.0
2023-04-11 15:40:00,253.96,254.02,253.76,253.77,7593.0,244.424,244.4817,244.2315,244.2411,7593.0
2023-04-11 15:45:00,253.65,253.79,253.47,253.73,10472.0,244.1256,244.2604,243.9524,244.2026,10472.0
2023-04-11 15:50:00,253.62,253.72,253.34,253.58,14424.0,244.0968,244.193,243.8273,244.0583,14424.0
2023-04-11 15:55:00,253.53,253.53,252.92,253.01,71922.0,244.0101,244.0101,243.423,243.5097,71922.0
2023-04-12 09:30:00,255.68,255.73,254.12,255.34,41479.0,246.0794,246.1275,244.578,245.7522,41479.0
2023-04-12 09:35:00,255.5,256.12,255.12,255.23,11305.0,245.9062,246.5029,245.5404,245.6463,11305.0
2023-04-12 09:40:00,255.3,255.78,255.22,255.39,13268.0,245.7137,246.1756,245.6367,245.8003,13268.0
2023-04-12 09:45:00,255.39,255.92,254.46,255.35,15528.0,245.8003,246.3104,244.9052,245.7618,15528.0
2023-04-12 09:50:00,255.32,256.08,255.04,256.06,8272.0,245.7329,246.4644,245.4634,246.4451,8272.0
2023-04-12 09:55:00,256.0,256.1,255.41,255.51,4634.0,246.3874,246.4836,245.8195,245.9158,4634.0
2023-04-12 10:00:00,255.4,256.32,255.34,256.14,8593.0,245.8099,246.6954,245.7522,246.5221,8593.0
2023-04-12 10:05:00,256.27,256.29,255.85,256.04,5007.0,246.6472,246.6665,246.243,246.4259,5007.0
2023-04-12 10:10:00,255.99,256.1,255.84,255.84,3235.0,246.3778,246.4836,246.2334,246.2334,3235.0
2023-04-12 10:15:00,255.87,256.02,255.6,255.66,6136.0,246.2623,246.4066,246.0024,246.0602,6136.0
2023-04-12 10:20:00,255.61,255.79,255.43,255.55,2606.0,246.012,246.1853,245.8388,245.9543,2606.0
2023-04-12 10:25:00,255.57,255.68,255.23,255.34,6693.0,245.9735,246.0794,245.6463,245.7522,6693.0
2023-04-12 10:30:00,255.27,255.28,254.86,255.0,5838.0,245.6848,245.6944,245.2902,245.4249,5838.0
2023-04-12 10:35:00,254.99,255.1,254.8,254.88,4303.0,245.4153,245.5212,245.2324,245.3094,4303.0
2023-04-12 10:40:00,254.84,254.91,254.67,254.68,9934.0,245.2709,245.3383,245.1073,245.117,9934.0
2023-04-12 10:45:00,254.61,254.77,254.49,254.5,5302.0,245.0496,245.2036,244.9341,244.9437,5302.0
2023-04-12 10:50:00,254.46,254.75,254.44,254.47,6104.0,244.9052,245.1843,244.886,244.9148,6104.0
2023-04-12 10:55:00,254.44,254.58,254.29,254.49,3377.0,244.886,245.0207,244.7416,244.9341,3377.0
2023-04-12 11:00:00,254.5,254.54,254.38,254.4,3709.0,244.9437,244.9822,244.8282,244.8475,3709.0
2023-04-12 11:05:00,254.38,254.58,254.27,254.29,3687.0,244.8282,245.0207,244.7223,244.7416,3687.0
2023-04-12 11:10:00,254.16,254.19,253.83,253.94,4687.0,244.6165,244.6453,244.2989,244.4047,4687.0
2023-04-12 11:15:00,253.94,253.94,253.65,253.7,2496.0,244.4047,244.4047,244.1256,244.1737,2496.0
2023-04-12 11:20:00,253.7,253.87,253.52,253.87,10750.0,244.1737,244.3374,244.0005,244.3374,10750.0
2023-04-12 11:25:00,253.88,253.92,253.73,253.79,8433.0,244.347,244.3855,244.2026,244.2604,8433.0
2023-04-12 11:30:00,253.81,254.28,253.81,254.13,4003.0,244.2796,244.732,244.2796,244.5876,4003.0
2023-04-12 11:35:00,254.17,254.19,253.98,253.99,2412.0,244.6261,244.6453,244.4432,244.4529,2412.0
2023-04-12 11:40:00,253.83,254.07,253.83,254.02,3053.0,244.2989,244.5299,244.2989,244.4817,3053.0
2023-04-12 11:45:00,253.9,254.03,253.89,254.03,2340.0,244.3662,244.4914,244.3566,244.4914,2340.0
2023-04-12 11:50:00,253.92,253.96,253.61,253.62,2800.0,244.3855,244.424,244.0871,244.0968,2800.0
2023-04-12 11:55:00,253.71,253.76,253.65,253.65,1391.0,244.1834,244.2315,244.1256,244.1256,1391.0
2023-04-12 12:00:00,253.71,254.21,253.67,254.21,7997.0,244.1834,244.6646,244.1449,244.6646,7997.0
2023-04-12 12:05:00,254.29,254.48,254.21,254.47,16317.0,244.7416,244.9245,244.6646,244.9148,16317.0
2023-04-12 12:10:00,254.41,254.41,254.12,254.32,2361.0,244.8571,244.8571,244.578,244.7705,2361.0
2023-04-12 12:15:00,254.39,254.47,254.35,254.47,1200.0,244.8378,244.9148,244.7993,244.9148,1200.0
2023-04-12 12:20:00,254.54,254.57,254.46,254.46,1422.0,244.9822,245.0111,244.9052,244.9052,1422.0
2023-04-12 12:25:00,254.46,254.52,254.33,254.36,3483.0,244.9052,244.963,244.7801,244.809,3483.0
2023-04-12 12:30:00,254.35,254.58,254.27,254.27,14645.0,244.7993,245.0207,244.7223,244.7223,14645.0
2023-04-12 12:35:00,254.14,254.29,253.99,254.29,5350.0,244.5972,244.7416,244.4529,244.7416,5350.0
2023-04-12 12:40:00,254.25,254.3,254.13,254.15,3311.0,244.7031,244.7512,244.5876,244.6069,3311.0
2023-04-12 12:45:00,254.15,254.46,254.14,254.46,1927.0,244.6069,244.9052,244.5972,244.9052,1927.0
2023-04-12 12:50:00,254.45,254.61,254.37,254.6,4709.0,244.8956,245.0496,244.8186,245.04,4709.0
2023-04-12 12:55:00,254.54,254.6,254.25,254.41,12358.0,244.9822,245.04,244.7031,244.8571,12358.0
2023-04-12 13:00:00,254.27,254.41,253.99,254.4,2865.0,244.7223,244.8571,244.4529,244.8475,2865.0
2023-04-12 13:05:00,254.48,254.59,254.33,254.33,1679.0,244.9245,245.0303,244.7801,244.7801,1679.0
2023-04-12 13:10:00,254.35,254.41,254.22,254.37,1800.0,244.7993,244.8571,244.6742,244.8186,1800.0
2023-04-12 13:15:00,254.35,254.36,254.1,254.19,8643.0,244.7993,244.809,244.5587,244.6453,8643.0
2023-04-12 13:20:00,254.18,254.32,254.18,254.27,3594.0,244.6357,244.7705,244.6357,244.7223,3594.0
2023-04-12 13:25:00,254.27,254.38,254.25,254.3,1501.0,244.7223,244.8282,244.7031,244.7512,1501.0
2023-04-12 13:30:00,254.35,254.48,254.32,254.42,4476.0,244.7993,244.9245,244.7705,244.8667,4476.0
2023-04-12 13:35:00,254.4,254.4,254.24,254.24,3085.0,244.8475,244.8475,244.6935,244.6935,3085.0
2023-04-12 13:40:00,254.29,254.48,254.29,254.44,701.0,244.7416,244.9245,244.7416,244.886,701.0
2023-04-12 13:45:00,254.51,254.65,254.43,254.65,2712.0,244.9533,245.0881,244.8763,245.0881,2712.0
2023-04-12 13:50:00,254.71,254.71,254.69,254.69,375.0,245.1458,245.1458,245.1266,245.1266,375.0
2023-04-12 13:55:00,254.63,254.72,254.62,254.69,4220.0,245.0688,245.1554,245.0592,245.1266,4220.0
2023-04-12 14:00:00,254.66,254.7,254.41,254.55,1715.0,245.0977,245.1362,244.8571,244.9918,1715.0
2023-04-12 14:05:00,254.57,254.75,254.51,254.61,1059.0,245.0111,245.1843,244.9533,245.0496,1059.0
2023-04-12 14:10:00,254.53,254.62,254.39,254.58,3107.0,244.9726,245.0592,244.8378,245.0207,3107.0
2023-04-12 14:15:00,254.56,254.62,254.4,254.42,2325.0,245.0015,245.0592,244.8475,244.8667,2325.0
2023-04-12 14:20:00,254.35,254.35,254.0,254.19,3789.0,244.7993,244.7993,244.4625,244.6453,3789.0
2023-04-12 14:25:00,254.14,254.15,253.83,253.94,8952.0,244.5972,244.6069,244.2989,244.4047,8952.0
2023-04-12 14:30:00,253.83,253.92,253.78,253.92,6367.0,244.2989,244.3855,244.2507,244.3855,6367.0
2023-04-12 14:35:00,253.84,253.97,253.74,253.91,9930.0,244.3085,244.4336,244.2122,244.3759,9930.0
2023-04-12 14:40:00,253.91,254.23,253.86,254.09,7373.0,244.3759,244.6838,244.3277,244.5491,7373.0
2023-04-12 14:45:00,254.04,254.11,253.79,253.8,3838.0,244.501,244.5684,244.2604,244.27,3838.0
2023-04-12 14:50:00,253.81,253.98,253.81,253.94,3197.0,244.2796,244.4432,244.2796,244.4047,3197.0
2023-04-12 14:55:00,253.91,254.12,253.89,253.94,3573.0,244.3759,244.578,244.3566,244.4047,3573.0
2023-04-12 15:00:00,253.99,254.16,253.72,253.76,5225.0,244.4529,244.6165,244.193,244.2315,5225.0
2023-04-12 15:05:00,253.82,253.9,253.66,253.84,3974.0,244.2892,244.3662,244.1353,244.3085,3974.0
2023-04-12 15:10:00,253.82,254.07,253.57,254.05,8738.0,244.2892,244.5299,244.0486,244.5106,8738.0
2023-04-12 15:15:00,254.03,254.11,253.9,254.02,10953.0,244.4914,244.5684,244.3662,244.4817,10953.0
2023-04-12 15:20:00,254.04,254.06,253.94,253.98,6017.0,244.501,244.5202,244.4047,244.4432,6017.0
2023-04-12 15:25:00,253.97,254.05,253.91,253.97,9767.0,244.4336,244.5106,244.3759,244.4336,9767.0
2023-04-12 15:30:00,254.02,254.22,253.96,254.13,6583.0,244.4817,244.6742,244.424,244.5876,6583.0
2023-04-12 15:35:00,254.09,254.23,253.98,254.03,5928.0,244.5491,244.6838,244.4432,244.4914,5928.0
2023-04-12 15:40:00,253.98,254.16,253.97,254.09,12718.0,244.4432,244.6165,244.4336,244.5491,12718.0
2023-04-12 15:45:00,254.09,254.2,253.87,254.03,32547.0,244.5491,244.655,244.3374,244.4914,32547.0
2023-04-12 15:50:00,253.97,254.02,253.76,253.84,33384.0,244.4336,244.4817,244.2315,244.3085,33384.0
2023-04-12 15:55:00,253.84,253.93,253.62,253.91,87798.0,244.3085,244.3951,244.0968,244.3759,87798.0
2023-04-13 09:30:00,254.22,254.57,253.77,254.52,13369.0,244.6742,245.0111,244.2411,244.963,13369.0
2023-04-13 09:35:00,254.41,254.77,254.13,254.57,6259.0,244.8571,245.2036,244.5876,245.0111,6259.0
2023-04-13 09:40:00,254.95,255.52,254.95,255.21,2052.0,245.3768,245.9254,245.3768,245.627,2052.0
2023-04-13 09:45:00,255.24,255.3,254.75,254.82,1489.0,245.6559,245.7137,245.1843,245.2517,1489.0
2023-04-13 09:50:00,255.07,255.13,254.88,254.98,1105.0,245.4923,245.5501,245.3094,245.4057,1105.0
2023-04-13 09:55:00,254.77,254.88,254.77,254.84,1963.0,245.2036,245.3094,245.2036,245.2709,1963.0
2023-04-13 10:00:00,254.99,255.18,254.99,255.18,1302.0,245.4153,245.5982,245.4153,245.5982,1302.0
2023-04-13 10:05:00,255.06,255.43,255.06,255.39,2659.0,245.4827,245.8388,245.4827,245.8003,2659.0
2023-04-13 10:10:00,255.53,255.83,255.53,255.83,3681.0,245.935,246.2238,245.935,246.2238,3681.0
2023-04-13 10:15:00,255.73,255.94,255.64,255.88,3076.0,246.1275,246.3296,246.0409,246.2719,3076.0
2023-04-13 10:20:00,255.91,255.91,255.5,255.5,1154.0,246.3008,246.3008,245.9062,245.9062,1154.0
2023-04-13 10:25:00,255.66,255.66,255.5,255.6,924.0,246.0602,246.0602,245.9062,246.0024,924.0
2023-04-13 10:30:00,255.62,255.72,255.44,255.69,4155.0,246.0217,246.1179,245.8484,246.089,4155.0
2023-04-13 10:35:00,255.68,255.71,255.48,255.49,1834.0,246.0794,246.1083,245.8869,245.8965,1834.0
2023-04-13 10:40:00,255.46,255.51,255.36,255.46,2510.0,245.8677,245.9158,245.7714,245.8677,2510.0
2023-04-13 10:45:00,255.42,255.42,255.21,255.42,7149.0,245.8292,245.8292,245.627,245.8292,7149.0
2023-04-13 10:50:00,255.49,255.62,255.49,255.54,700.0,245.8965,246.0217,245.8965,245.9447,700.0
2023-04-13 10:55:00,255.54,255.57,255.35,255.42,2498.0,245.9447,245.9735,245.7618,245.8292,2498.0
2023-04-13 11:00:00,255.63,255.69,255.58,255.58,713.0,246.0313,246.089,245.9832,245.9832,713.0
2023-04-13 11:05:00,255.5,255.5,255.32,255.4,4995.0,245.9062,245.9062,245.7329,245.8099,4995.0
2023-04-13 11:10:00,255.43,255.43,255.19,255.19,1912.0,245.8388,245.8388,245.6078,245.6078,1912.0
2023-04-13 11:15:00,255.15,255.42,255.15,255.33,10083.0,245.5693,245.8292,245.5693,245.7425,10083.0
2023-04-13 11:20:00,255.41,255.59,255.4,255.53,3029.0,245.8195,245.9928,245.8099,245.935,3029.0
2023-04-13 11:25:00,255.44,255.56,255.43,255.55,2500.0,245.8484,245.9639,245.8388,245.9543,2500.0
2023-04-13 11:30:00,255.54,255.63,255.48,255.51,4326.0,245.9447,246.0313,245.8869,245.9158,4326.0
2023-04-13 11:35:00,255.56,255.79,255.56,255.77,1555.0,245.9639,246.1853,245.9639,246.166,1555.0
2023-04-13 11:40:00,255.77,255.77,255.62,255.63,1025.0,246.166,246.166,246.0217,246.0313,1025.0
2023-04-13 11:45:00,255.59,255.6,255.5,255.5,1625.0,245.9928,246.0024,245.9062,245.9062,1625.0
2023-04-13 11:50:00,255.52,255.66,255.44,255.53,3815.0,245.9254,246.0602,245.8484,245.935,3815.0
2023-04-13 11:55:00,255.5,255.68,255.5,255.65,2063.0,245.9062,246.0794,245.9062,246.0505,2063.0
2023-04-13 12:00:00,255.65,255.65,255.38,255.45,3794.0,246.0505,246.0505,245.7907,245.858,3794.0
2023-04-13 12:05:00,255.46,255.56,255.42,255.56,2624.0,245.8677,245.9639,245.8292,245.9639,2624.0
2023-04-13 12:10:00,255.54,255.56,255.47,255.47,651.0,245.9447,245.9639,245.8773,245.8773,651.0
2023-04-13 12:15:00,255.58,255.66,255.58,255.66,656.0,245.9832,246.0602,245.9832,246.0602,656.0
2023-04-13 12:20:00,255.57,255.57,255.47,255.47,750.0,245.9735,245.9735,245.8773,245.8773,750.0
2023-04-13 12:25:00,255.48,255.5,255.48,255.5,800.0,245.8869,245.9062,245.8869,245.9062,800.0
2023-04-13 12:30:00,255.51,255.53,255.48,255.51,1323.0,245.9158,245.935,245.8869,245.9158,1323.0
2023-04-13 12:35:00,255.52,255.64,255.51,255.6,1300.0,245.9254,246.0409,245.9158,246.0024,1300.0
2023-04-13 12:40:00,255.65,255.73,255.6,255.69,2533.0,246.0505,246.1275,246.0024,246.089,2533.0
2023-04-13 12:45:00,255.73,255.77,255.7,255.77,1523.0,246.1275,246.166,246.0987,246.166,1523.0
2023-04-13 12:50:00,255.79,255.79,255.61,255.62,4543.0,246.1853,246.1853,246.012,246.0217,4543.0
2023-04-13 12:55:00,255.56,255.71,255.56,255.71,1928.0,245.9639,246.1083,245.9639,246.1083,1928.0
2023-04-13 13:00:00,255.7,255.7,255.49,255.57,1131.0,246.0987,246.0987,245.8965,245.9735,1131.0
2023-04-13 13:05:00,255.5,255.58,255.48,255.57,601.0,245.9062,245.9832,245.8869,245.9735,601.0
2023-04-13 13:10:00,255.5,255.71,255.5,255.71,937.0,245.9062,246.1083,245.9062,246.1083,937.0
2023-04-13 13:15:00,255.67,255.8,255.61,255.75,2338.0,246.0698,246.1949,246.012,246.1468,2338.0
2023-04-13 13:20:00,255.78,255.81,255.69,255.72,2104.0,246.1756,246.2045,246.089,246.1179,2104.0
2023-04-13 13:25:00,255.75,255.75,255.63,255.7,662.0,246.1468,246.1468,246.0313,246.0987,662.0
2023-04-13 13:30:00,255.67,255.74,255.58,255.58,2140.0,246.0698,246.1371,245.9832,245.9832,2140.0
2023-04-13 13:35:00,255.56,255.59,255.34,255.54,7298.0,245.9639,245.9928,245.7522,245.9447,7298.0
2023-04-13 13:40:00,255.63,255.63,255.56,255.56,200.0,246.0313,246.0313,245.9639,245.9639,200.0
2023-04-13 13:45:00,255.8,255.8,255.7,255.71,800.0,246.1949,246.1949,246.0987,246.1083,800.0
2023-04-13 13:50:00,255.75,255.75,255.62,255.73,400.0,246.1468,246.1468,246.0217,246.1275,400.0
2023-04-13 13:55:00,255.81,255.81,255.62,255.73,1033.0,246.2045,246.2045,246.0217,246.1275,1033.0
2023-04-13 14:00:00,255.6,255.88,255.6,255.88,1104.0,246.0024,246.2719,246.0024,246.2719,1104.0
2023-04-13 14:05:00,255.87,256.08,255.87,256.03,1750.0,246.2623,246.4644,246.2623,246.4163,1750.0
2023-04-13 14:10:00,255.98,256.02,255.88,255.9,3065.0,246.3681,246.4066,246.2719,246.2911,3065.0
2023-04-13 14:15:00,255.91,255.91,255.48,255.49,6782.0,246.3008,246.3008,245.8869,245.8965,6782.0
2023-04-13 14:20:00,255.47,255.54,255.16,255.31,13109.0,245.8773,245.9447,245.5789,245.7233,13109.0
2023-04-13 14:25:00,255.21,255.35,254.94,254.96,11905.0,245.627,245.7618,245.3672,245.3864,11905.0
2023-04-13 14:30:00,255.06,255.16,254.89,255.02,3724.0,245.4827,245.5789,245.3191,245.4442,3724.0
2023-04-13 14:35:00,255.02,255.09,254.87,254.93,2900.0,245.4442,245.5116,245.2998,245.3576,2900.0
2023-04-13 14:40:00,254.95,255.13,254.95,255.08,4327.0,245.3768,245.5501,245.3768,245.5019,4327.0
2023-04-13 14:45:00,255.13,255.56,255.1,255.56,7423.0,245.5501,245.9639,245.5212,245.9639,7423.0
2023-04-13 14:50:00,255.64,255.65,255.57,255.65,500.0,246.0409,246.0505,245.9735,246.0505,500.0
2023-04-13 14:55:00,255.59,255.75,255.58,255.72,4300.0,245.9928,246.1468,245.9832,246.1179,4300.0
2023-04-13 15:00:00,255.73,255.82,255.71,255.73,3106.0,246.1275,246.2141,246.1083,246.1275,3106.0
2023-04-13 15:05:00,255.74,255.81,255.65,255.81,800.0,246.1371,246.2045,246.0505,246.2045,800.0
2023-04-13 15:10:00,255.71,255.89,255.68,255.8,4468.0,246.1083,246.2815,246.0794,246.1949,4468.0
2023-04-13 15:15:00,255.8,255.82,255.37,255.37,6078.0,246.1949,246.2141,245.781,245.781,6078.0
2023-04-13 15:20:00,255.41,255.74,255.33,255.64,13127.0,245.8195,246.1371,245.7425,246.0409,13127.0
2023-04-13 15:25:00,255.66,255.7,255.56,255.62,3841.0,246.0602,246.0987,245.9639,246.0217,3841.0
2023-04-13 15:30:00,255.62,255.68,255.41,255.63,8685.0,246.0217,246.0794,245.8195,246.0313,8685.0
2023-04-13 15:35:00,255.61,255.89,255.58,255.8,9466.0,246.012,246.2815,245.9832,246.1949,9466.0
2023-04-13 15:40:00,255.84,256.11,255.83,256.08,10434.0,246.2334,246.4933,246.2238,246.4644,10434.0
2023-04-13 15:45:00,256.12,256.33,256.01,256.12,36787.0,246.5029,246.705,246.397,246.5029,36787.0
2023-04-13 15:50:00,256.17,256.24,255.97,256.07,9469.0,246.551,246.6184,246.3585,246.4548,9469.0
2023-04-13 15:55:00,256.04,256.35,255.94,256.34,64652.0,246.4259,246.7242,246.3296,246.7146,64652.0
2023-04-14 09:30:00,256.45,256.86,255.54,256.49,14686.0,246.8205,247.2151,245.9447,246.859,14686.0
2023-04-14 09:35:00,256.69,257.07,256.64,257.02,4074.0,247.0515,247.4172,247.0034,247.3691,4074.0
2023-04-14 09:40:00,256.87,257.27,256.87,257.27,3063.0,247.2247,247.6097,247.2247,247.6097,3063.0
2023-04-14 09:45:00,257.26,257.38,257.04,257.04,5294.0,247.6001,247.7156,247.3883,247.3883,5294.0
2023-04-14 09:50:00,256.93,257.0,256.65,256.76,3945.0,247.2825,247.3498,247.013,247.1188,3945.0
2023-04-14 09:55:00,256.78,257.07,256.76,257.0,3675.0,247.1381,247.4172,247.1188,247.3498,3675.0
2023-04-14 10:00:00,256.66,256.78,256.54,256.78,2050.0,247.0226,247.1381,246.9071,247.1381,2050.0
2023-04-14 10:05:00,256.89,256.89,256.0,256.0,7037.0,247.244,247.244,246.3874,246.3874,7037.0
2023-04-14 10:10:00,256.03,256.03,255.81,255.92,1150.0,246.4163,246.4163,246.2045,246.3104,1150.0
2023-04-14 10:15:00,255.94,256.0,255.79,256.0,2952.0,246.3296,246.3874,246.1853,246.3874,2952.0
2023-04-14 10:20:00,256.16,256.16,255.96,256.0,4553.0,246.5414,246.5414,246.3489,246.3874,4553.0
2023-04-14 10:25:00,256.0,256.04,256.0,256.04,700.0,246.3874,246.4259,246.3874,246.4259,700.0
2023-04-14 10:30:00,256.08,256.31,256.08,256.26,1800.0,246.4644,246.6857,246.4644,246.6376,1800.0
2023-04-14 10:35:00,256.33,256.5,256.28,256.49,1816.0,246.705,246.8686,246.6569,246.859,1816.0
2023-04-14 10:40:00,256.48,256.5,256.21,256.3,3165.0,246.8494,246.8686,246.5895,246.6761,3165.0
2023-04-14 10:45:00,256.3,256.52,256.29,256.43,969.0,246.6761,246.8879,246.6665,246.8012,969.0
2023-04-14 10:50:00,256.4,256.41,255.81,255.92,3444.0,246.7724,246.782,246.2045,246.3104,3444.0
2023-04-14 10:55:00,255.8,255.9,255.8,255.88,487.0,246.1949,246.2911,246.1949,246.2719,487.0
2023-04-14 11:00:00,255.93,256.14,255.92,256.0,2281.0,246.32,246.5221,246.3104,246.3874,2281.0
2023-04-14 11:05:00,256.12,256.23,256.0,256.13,3169.0,246.5029,246.6087,246.3874,246.5125,3169.0
2023-04-14 11:10:00,256.25,256.34,255.91,255.93,2451.0,246.628,246.7146,246.3008,246.32,2451.0
2023-04-14 11:15:00,255.88,255.91,255.72,255.82,5711.0,246.2719,246.3008,246.1179,246.2141,5711.0
2023-04-14 11:20:00,255.83,255.92,255.78,255.86,2201.0,246.2238,246.3104,246.1756,246.2526,2201.0
2023-04-14 11:25:00,255.71,255.71,255.55,255.56,1327.0,246.1083,246.1083,245.9543,245.9639,1327.0
2023-04-14 11:30:00,255.58,255.91,255.55,255.68,5656.0,245.9832,246.3008,245.9543,246.0794,5656.0
2023-04-14 11:35:00,255.81,255.95,255.8,255.95,620.0,246.2045,246.3393,246.1949,246.3393,620.0
2023-04-14 11:40:00,256.01,256.25,256.01,256.25,1197.0,246.397,246.628,246.397,246.628,1197.0
2023-04-14 11:45:00,256.28,256.3,256.22,256.22,2117.0,246.6569,246.6761,246.5991,246.5991,2117.0
2023-04-14 11:50:00,256.21,256.21,256.14,256.17,514.0,246.5895,246.5895,246.5221,246.551,514.0
2023-04-14 11:55:00,256.12,256.22,256.04,256.22,1079.0,246.5029,246.5991,246.4259,246.5991,1079.0
2023-04-14 12:00:00,256.2,256.54,256.2,256.47,3002.0,246.5799,246.9071,246.5799,246.8397,3002.0
2023-04-14 12:05:00,256.5,256.52,255.99,256.09,5650.0,246.8686,246.8879,246.3778,246.474,5650.0
2023-04-14 12:10:00,256.14,256.23,256.01,256.12,2879.0,246.5221,246.6087,246.397,246.5029,2879.0
2023-04-14 12:15:00,256.27,256.35,256.22,256.35,880.0,246.6472,246.7242,246.5991,246.7242,880.0
2023-04-14 12:20:00,256.42,256.63,256.42,256.5,1533.0,246.7916,246.9937,246.7916,246.8686,1533.0
2023-04-14 12:25:00,256.62,256.62,256.31,256.31,1030.0,246.9841,246.9841,246.6857,246.6857,1030.0
2023-04-14 12:30:00,256.25,256.25,256.05,256.05,1150.0,246.628,246.628,246.4355,246.4355,1150.0
2023-04-14 12:35:00,255.91,255.91,255.58,255.7,1842.0,246.3008,246.3008,245.9832,246.0987,1842.0
2023-04-14 12:40:00,255.65,255.75,255.56,255.56,2187.0,246.0505,246.1468,245.9639,245.9639,2187.0
2023-04-14 12:45:00,255.5,255.51,255.26,255.42,922.0,245.9062,245.9158,245.6752,245.8292,922.0
2023-04-14 12:50:00,255.39,255.4,255.21,255.22,1100.0,245.8003,245.8099,245.627,245.6367,1100.0
2023-04-14 12:55:00,255.22,255.23,255.21,255.23,300.0,245.6367,245.6463,245.627,245.6463,300.0
2023-04-14 13:00:00,255.26,255.46,255.25,255.46,400.0,245.6752,245.8677,245.6655,245.8677,400.0
2023-04-14 13:05:00,255.45,255.55,255.39,255.52,2422.0,245.858,245.9543,245.8003,245.9254,2422.0
2023-04-14 13:10:00,255.56,255.64,255.46,255.64,1068.0,245.9639,246.0409,245.8677,246.0409,1068.0
2023-04-14 13:15:00,255.74,255.89,255.69,255.71,3155.0,246.1371,246.2815,246.089,246.1083,3155.0
2023-04-14 13:20:00,255.75,255.77,255.6,255.71,701.0,246.1468,246.166,246.0024,246.1083,701.0
2023-04-14 13:25:00,255.6,255.71,255.54,255.54,400.0,246.0024,246.1083,245.9447,245.9447,400.0
2023-04-14 13:30:00,255.49,255.52,255.23,255.32,1722.0,245.8965,245.9254,245.6463,245.7329,1722.0
2023-04-14 13:35:00,255.1,255.1,254.84,254.87,1201.0,245.5212,245.5212,245.2709,245.2998,1201.0
2023-04-14 13:40:00,254.9,255.2,254.89,254.97,3674.0,245.3287,245.6174,245.3191,245.3961,3674.0
2023-04-14 13:45:00,255.06,255.32,254.97,255.31,4820.0,245.4827,245.7329,245.3961,245.7233,4820.0
2023-04-14 13:50:00,255.22,255.22,255.22,255.22,100.0,245.6367,245.6367,245.6367,245.6367,100.0
2023-04-14 13:55:00,255.36,255.41,255.34,255.4,749.0,245.7714,245.8195,245.7522,245.8099,749.0
2023-04-14 14:00:00,255.29,255.29,255.07,255.09,1006.0,245.704,245.704,245.4923,245.5116,1006.0
2023-04-14 14:05:00,255.07,255.39,255.02,255.35,1425.0,245.4923,245.8003,245.4442,245.7618,1425.0
2023-04-14 14:10:00,255.42,255.73,255.33,255.72,1200.0,245.8292,246.1275,245.7425,246.1179,1200.0
2023-04-14 14:15:00,255.77,255.77,255.7,255.77,1335.0,246.166,246.166,246.0987,246.166,1335.0
2023-04-14 14:20:00,255.78,255.89,255.77,255.87,1750.0,246.1756,246.2815,246.166,246.2623,1750.0
2023-04-14 14:25:00,255.85,255.99,255.8,255.88,2082.0,246.243,246.3778,246.1949,246.2719,2082.0
2023-04-14 14:30:00,255.93,255.94,255.57,255.75,2962.0,246.32,246.3296,245.9735,246.1468,2962.0
2023-04-14 14:35:00,255.56,255.68,255.53,255.61,1551.0,245.9639,246.0794,245.935,246.012,1551.0
2023-04-14 14:40:00,255.52,255.68,255.41,255.68,4200.0,245.9254,246.0794,245.8195,246.0794,4200.0
2023-04-14 14:45:00,255.69,255.69,255.53,255.55,428.0,246.089,246.089,245.935,245.9543,428.0
2023-04-14 14:50:00,255.64,255.64,255.48,255.48,948.0,246.0409,246.0409,245.8869,245.8869,948.0
2023-04-14 14:55:00,255.58,255.86,255.57,255.85,2311.0,245.9832,246.2526,245.9735,246.243,2311.0
2023-04-14 15:00:00,255.79,255.79,255.61,255.62,1449.0,246.1853,246.1853,246.012,246.0217,1449.0
2023-04-14 15:05:00,255.58,255.65,255.52,255.65,1200.0,245.9832,246.0505,245.9254,246.0505,1200.0
2023-04-14 15:10:00,255.65,255.66,255.57,255.58,4482.0,246.0505,246.0602,245.9735,245.9832,4482.0
2023-04-14 15:15:00,255.5,255.5,255.16,255.34,1645.0,245.9062,245.9062,245.5789,245.7522,1645.0
2023-04-14 15:20:00,255.38,255.49,255.3,255.49,5385.0,245.7907,245.8965,245.7137,245.8965,5385.0
2023-04-14 15:25:00,255.58,255.74,255.58,255.72,1560.0,245.9832,246.1371,245.9832,246.1179,1560.0
2023-04-14 15:30:00,255.61,255.9,255.6,255.86,1881.0,246.012,246.2911,246.0024,246.2526,1881.0
2023-04-14 15:35:00,255.92,256.11,255.85,256.07,4825.0,246.3104,246.4933,246.243,246.4548,4825.0
2023-04-14 15:40:00,256.14,256.25,256.03,256.2,5612.0,246.5221,246.628,246.4163,246.5799,5612.0
2023-04-14 15:45:00,256.23,256.36,255.97,256.28,7082.0,246.6087,246.7339,246.3585,246.6569,7082.0
2023-04-14 15:50:00,256.2,256.23,255.81,255.86,14761.0,246.5799,246.6087,246.2045,246.2526,14761.0
2023-04-14 15:55:00,255.79,255.98,255.46,255.51,33537.0,246.1853,246.3681,245.8677,245.9158,33537.0
2023-04-17 09:30:00,255.95,255.95,255.19,255.66,10591.0,246.3393,246.3393,245.6078,246.0602,10591.0
2023-04-17 09:35:00,255.59,256.28,255.34,256.22,3707.0,245.9928,246.6569,245.7522,246.5991,3707.0
2023-04-17 09:40:00,256.12,256.13,255.48,255.51,4020.0,246.5029,246.5125,245.8869,245.9158,4020.0
2023-04-17 09:45:00,255.21,255.66,255.2,255.58,9199.0,245.627,246.0602,245.6174,245.9832,9199.0
2023-04-17 09:50:00,255.63,255.89,255.39,255.74,3187.0,246.0313,246.2815,245.8003,246.1371,3187.0
2023-04-17 09:55:00,255.7,255.7,255.35,255.37,2647.0,246.0987,246.0987,245.7618,245.781,2647.0
2023-04-17 10:00:00,255.3,255.49,255.27,255.47,3434.0,245.7137,245.8965,245.6848,245.8773,3434.0
2023-04-17 10:05:00,255.48,255.52,255.18,255.47,2753.0,245.8869,245.9254,245.5982,245.8773,2753.0
2023-04-17 10:10:00,255.58,256.05,255.5,256.05,1759.0,245.9832,246.4355,245.9062,246.4355,1759.0
2023-04-17 10:15:00,256.03,256.08,255.84,256.04,2438.0,246.4163,246.4644,246.2334,246.4259,2438.0
2023-04-17 10:20:00,255.92,256.17,255.92,256.17,4957.0,246.3104,246.551,246.3104,246.551,4957.0
2023-04-17 10:25:00,256.22,256.37,256.11,256.11,3870.0,246.5991,246.7435,246.4933,246.4933,3870.0
2023-04-17 10:30:00,256.0,256.47,256.0,256.2,3892.0,246.3874,246.8397,246.3874,246.5799,3892.0
2023-04-17 10:35:00,256.14,256.34,256.02,256.28,3065.0,246.5221,246.7146,246.4066,246.6569,3065.0
2023-04-17 10:40:00,256.33,256.52,256.32,256.47,2073.0,246.705,246.8879,246.6954,246.8397,2073.0
2023-04-17 10:45:00,256.47,256.55,256.39,256.55,1586.0,246.8397,246.9167,246.7627,246.9167,1586.0
2023-04-17 10:50:00,256.55,256.67,256.33,256.46,3930.0,246.9167,247.0322,246.705,246.8301,3930.0
2023-04-17 10:55:00,256.32,256.32,256.08,256.21,1959.0,246.6954,246.6954,246.4644,246.5895,1959.0
2023-04-17 11:00:00,256.03,256.07,255.89,255.99,3248.0,246.4163,246.4548,246.2815,246.3778,3248.0
2023-04-17 11:05:00,255.98,256.12,255.86,256.09,2941.0,246.3681,246.5029,246.2526,246.474,2941.0
2023-04-17 11:10:00,256.08,256.21,256.01,256.15,4392.0,246.4644,246.5895,246.397,246.5318,4392.0
2023-04-17 11:15:00,256.16,256.16,255.88,256.04,4950.0,246.5414,246.5414,246.2719,246.4259,4950.0
2023-04-17 11:20:00,256.06,256.06,255.69,255.74,4219.0,246.4451,246.4451,246.089,246.1371,4219.0
2023-04-17 11:25:00,255.8,255.82,255.63,255.69,3180.0,246.1949,246.2141,246.0313,246.089,3180.0
2023-04-17 11:30:00,255.68,255.77,255.54,255.59,4144.0,246.0794,246.166,245.9447,245.9928,4144.0
2023-04-17 11:35:00,255.49,255.6,255.3,255.37,3355.0,245.8965,246.0024,245.7137,245.781,3355.0
2023-04-17 11:40:00,255.38,255.45,255.31,255.45,7197.0,245.7907,245.858,245.7233,245.858,7197.0
2023-04-17 11:45:00,255.36,255.55,255.35,255.55,2593.0,245.7714,245.9543,245.7618,245.9543,2593.0
2023-04-17 11:50:00,255.55,255.91,255.55,255.82,5930.0,245.9543,246.3008,245.9543,246.2141,5930.0
2023-04-17 11:55:00,255.82,255.88,255.73,255.86,4838.0,246.2141,246.2719,246.1275,246.2526,4838.0
2023-04-17 12:00:00,255.88,256.2,255.77,256.13,4194.0,246.2719,246.5799,246.166,246.5125,4194.0
2023-04-17 12:05:00,256.12,256.45,256.05,256.39,4019.0,246.5029,246.8205,246.4355,246.7627,4019.0
2023-04-17 12:10:00,256.45,256.45,256.12,256.23,2813.0,246.8205,246.8205,246.5029,246.6087,2813.0
2023-04-17 12:15:00,256.11,256.23,255.98,256.08,8514.0,246.4933,246.6087,246.3681,246.4644,8514.0
2023-04-17 12:20:00,256.07,256.07,255.78,255.78,4970.0,246.4548,246.4548,246.1756,246.1756,4970.0
2023-04-17 12:25:00,255.95,256.1,255.95,256.03,4192.0,246.3393,246.4836,246.3393,246.4163,4192.0
2023-04-17 12:30:00,256.03,256.13,256.02,256.02,3484.0,246.4163,246.5125,246.4066,246.4066,3484.0
2023-04-17 12:35:00,256.05,256.11,255.98,256.11,1967.0,246.4355,246.4933,246.3681,246.4933,1967.0
2023-04-17 12:40:00,256.14,256.18,256.05,256.08,3561.0,246.5221,246.5606,246.4355,246.4644,3561.0
2023-04-17 12:45:00,256.16,256.22,256.0,256.0,2431.0,246.5414,246.5991,246.3874,246.3874,2431.0
2023-04-17 12:50:00,255.98,255.98,255.75,255.75,2881.0,246.3681,246.3681,246.1468,246.1468,2881.0
2023-04-17 12:55:00,255.68,255.71,255.65,255.65,730.0,246.0794,246.1083,246.0505,246.0505,730.0
2023-04-17 13:00:00,255.64,255.71,255.61,255.64,1480.0,246.0409,246.1083,246.012,246.0409,1480.0
2023-04-17 13:05:00,255.71,255.72,255.43,255.61,2911.0,246.1083,246.1179,245.8388,246.012,2911.0
2023-04-17 13:10:00,255.51,255.66,255.51,255.62,1403.0,245.9158,246.0602,245.9158,246.0217,1403.0
2023-04-17 13:15:00,255.59,255.76,255.59,255.67,1940.0,245.9928,246.1564,245.9928,246.0698,1940.0
2023-04-17 13:20:00,255.71,255.72,255.57,255.62,1790.0,246.1083,246.1179,245.9735,246.0217,1790.0
2023-04-17 13:25:00,255.64,255.73,255.62,255.62,1929.0,246.0409,246.1275,246.0217,246.0217,1929.0
2023-04-17 13:30:00,255.62,255.65,255.57,255.63,1816.0,246.0217,246.0505,245.9735,246.0313,1816.0
2023-04-17 13:35:00,255.58,255.58,255.36,255.47,3135.0,245.9832,245.9832,245.7714,245.8773,3135.0
2023-04-17 13:40:00,255.43,255.72,255.4,255.63,2192.0,245.8388,246.1179,245.8099,246.0313,2192.0
2023-04-17 13:45:00,255.63,255.77,255.55,255.71,3345.0,246.0313,246.166,245.9543,246.1083,3345.0
2023-04-17 13:50:00,255.69,255.73,255.35,255.35,2002.0,246.089,246.1275,245.7618,245.7618,2002.0
2023-04-17 13:55:00,255.36,255.43,255.32,255.33,1748.0,245.7714,245.8388,245.7329,245.7425,1748.0
2023-04-17 14:00:00,255.34,255.35,255.15,255.16,2195.0,245.7522,245.7618,245.5693,245.5789,2195.0
2023-04-17 14:05:00,255.16,255.28,255.15,255.28,3802.0,245.5789,245.6944,245.5693,245.6944,3802.0
2023-04-17 14:10:00,255.29,255.37,255.15,255.2,8187.0,245.704,245.781,245.5693,245.6174,8187.0
2023-04-17 14:15:00,255.21,255.24,254.87,254.88,4992.0,245.627,245.6559,245.2998,245.3094,4992.0
2023-04-17 14:20:00,254.89,255.2,254.89,255.2,2896.0,245.3191,245.6174,245.3191,245.6174,2896.0
2023-04-17 14:25:00,255.21,255.38,255.18,255.37,3075.0,245.627,245.7907,245.5982,245.781,3075.0
2023-04-17 14:30:00,255.41,255.73,255.41,255.73,2737.0,245.8195,246.1275,245.8195,246.1275,2737.0
2023-04-17 14:35:00,255.74,255.95,255.7,255.95,1518.0,246.1371,246.3393,246.0987,246.3393,1518.0
2023-04-17 14:40:00,256.0,256.15,255.93,256.15,2403.0,246.3874,246.5318,246.32,246.5318,2403.0
2023-04-17 14:45:00,256.17,256.29,256.1,256.22,5501.0,246.551,246.6665,246.4836,246.5991,5501.0
2023-04-17 14:50:00,256.16,256.32,256.15,256.29,1913.0,246.5414,246.6954,246.5318,246.6665,1913.0
2023-04-17 14:55:00,256.29,256.4,256.29,256.35,2984.0,246.6665,246.7724,246.6665,246.7242,2984.0
2023-04-17 15:00:00,256.4,256.48,256.31,256.42,2458.0,246.7724,246.8494,246.6857,246.7916,2458.0
2023-04-17 15:05:00,256.42,256.56,256.22,256.22,6987.0,246.7916,246.9264,246.5991,246.5991,6987.0
2023-04-17 15:10:00,256.26,256.26,255.76,255.81,7983.0,246.6376,246.6376,246.1564,246.2045,7983.0
2023-04-17 15:15:00,255.84,256.04,255.77,255.84,3983.0,246.2334,246.4259,246.166,246.2334,3983.0
2023-04-17 15:20:00,255.95,256.16,255.94,256.1,4215.0,246.3393,246.5414,246.3296,246.4836,4215.0
2023-04-17 15:25:00,256.1,256.25,256.05,256.06,10581.0,246.4836,246.628,246.4355,246.4451,10581.0
2023-04-17 15:30:00,256.06,256.11,255.93,255.98,29003.0,246.4451,246.4933,246.32,246.3681,29003.0
2023-04-17 15:35:00,255.98,256.11,255.77,255.87,10843.0,246.3681,246.4933,246.166,246.2623,10843.0
2023-04-17 15:40:00,255.87,255.95,255.83,255.87,3765.0,246.2623,246.3393,246.2238,246.2623,3765.0
2023-04-17 15:45:00,255.85,256.02,255.71,256.02,12638.0,246.243,246.4066,246.1083,246.4066,12638.0
2023-04-17 15:50:00,256.05,256.17,255.94,255.95,17123.0,246.4355,246.551,246.3296,246.3393,17123.0
2023-04-17 15:55:00,256.03,256.29,255.91,256.29,30204.0,246.4163,246.6665,246.3008,246.6665,30204.0
2023-04-18 09:30:00,256.76,256.76,256.37,256.45,11897.0,247.1188,247.1188,246.7435,246.8205,11897.0
2023-04-18 09:35:00,255.94,256.0,255.54,255.54,1595.0,246.3296,246.3874,245.9447,245.9447,1595.0
2023-04-18 09:40:00,255.55,255.59,255.3,255.39,3484.0,245.9543,245.9928,245.7137,245.8003,3484.0
2023-04-18 09:45:00,255.33,255.63,255.02,255.6,7511.0,245.7425,246.0313,245.4442,246.0024,7511.0
2023-04-18 09:50:00,255.85,255.85,255.54,255.55,3002.0,246.243,246.243,245.9447,245.9543,3002.0
2023-04-18 09:55:00,255.62,255.79,255.21,255.69,10758.0,246.0217,246.1853,245.627,246.089,10758.0
2023-04-18 10:00:00,255.71,255.79,255.33,255.69,9122.0,246.1083,246.1853,245.7425,246.089,9122.0
2023-04-18 10:05:00,255.7,256.19,255.69,256.19,3296.0,246.0987,246.5703,246.089,246.5703,3296.0
2023-04-18 10:10:00,256.2,256.2,256.0,256.0,2742.0,246.5799,246.5799,246.3874,246.3874,2742.0
2023-04-18 10:15:00,256.0,256.12,255.95,256.05,12548.0,246.3874,246.5029,246.3393,246.4355,12548.0
2023-04-18 10:20:00,256.11,256.23,256.09,256.11,818.0,246.4933,246.6087,246.474,246.4933,818.0
2023-04-18 10:25:00,256.04,256.33,255.67,255.68,17504.0,246.4259,246.705,246.0698,246.0794,17504.0
2023-04-18 10:30:00,255.69,255.76,255.5,255.66,5250.0,246.089,246.1564,245.9062,246.0602,5250.0
2023-04-18 10:35:00,255.74,256.0,255.73,255.9,6711.0,246.1371,246.3874,246.1275,246.2911,6711.0
2023-04-18 10:40:00,255.91,255.96,255.85,255.93,1427.0,246.3008,246.3489,246.243,246.32,1427.0
2023-04-18 10:45:00,255.94,255.98,255.88,255.91,2507.0,246.3296,246.3681,246.2719,246.3008,2507.0
2023-04-18 10:50:00,255.9,255.9,255.6,255.69,6154.0,246.2911,246.2911,246.0024,246.089,6154.0
2023-04-18 10:55:00,255.69,255.97,255.68,255.97,3800.0,246.089,246.3585,246.0794,246.3585,3800.0
2023-04-18 11:00:00,256.01,256.1,255.71,255.71,4574.0,246.397,246.4836,246.1083,246.1083,4574.0
2023-04-18 11:05:00,255.76,255.88,255.7,255.76,4227.0,246.1564,246.2719,246.0987,246.1564,4227.0
2023-04-18 11:10:00,255.75,255.8,255.55,255.64,9169.0,246.1468,246.1949,245.9543,246.0409,9169.0
2023-04-18 11:15:00,255.62,255.78,255.21,255.22,11445.0,246.0217,246.1756,245.627,245.6367,11445.0
2023-04-18 11:20:00,255.21,255.38,255.08,255.14,11743.0,245.627,245.7907,245.5019,245.5597,11743.0
2023-04-18 11:25:00,255.22,255.42,254.88,255.42,4590.0,245.6367,245.8292,245.3094,245.8292,4590.0
2023-04-18 11:30:00,255.44,255.51,255.34,255.37,1474.0,245.8484,245.9158,245.7522,245.781,1474.0
2023-04-18 11:35:00,255.41,255.46,254.72,254.73,3681.0,245.8195,245.8677,245.1554,245.1651,3681.0
2023-04-18 11:40:00,254.81,255.15,254.8,255.06,2314.0,245.2421,245.5693,245.2324,245.4827,2314.0
2023-04-18 11:45:00,255.06,255.24,254.87,255.23,2966.0,245.4827,245.6559,245.2998,245.6463,2966.0
2023-04-18 11:50:00,255.25,255.25,255.01,255.02,2417.0,245.6655,245.6655,245.4346,245.4442,2417.0
2023-04-18 11:55:00,254.98,254.98,254.79,254.86,1626.0,245.4057,245.4057,245.2228,245.2902,1626.0
2023-04-18 12:00:00,254.84,254.9,254.56,254.75,3128.0,245.2709,245.3287,245.0015,245.1843,3128.0
2023-04-18 12:05:00,254.82,254.86,254.69,254.81,1580.0,245.2517,245.2902,245.1266,245.2421,1580.0
2023-04-18 12:10:00,254.81,254.98,254.7,254.97,2330.0,245.2421,245.4057,245.1362,245.3961,2330.0
2023-04-18 12:15:00,254.89,255.19,254.88,254.92,2091.0,245.3191,245.6078,245.3094,245.3479,2091.0
2023-04-18 12:20:00,254.9,255.14,254.9,255.12,3403.0,245.3287,245.5597,245.3287,245.5404,3403.0
2023-04-18 12:25:00,255.13,255.14,254.9,255.05,2640.0,245.5501,245.5597,245.3287,245.4731,2640.0
2023-04-18 12:30:00,255.17,255.17,255.17,255.17,400.0,245.5886,245.5886,245.5886,245.5886,400.0
2023-04-18 12:35:00,255.12,255.21,255.09,255.09,1435.0,245.5404,245.627,245.5116,245.5116,1435.0
2023-04-18 12:40:00,255.09,255.18,255.05,255.05,1091.0,245.5116,245.5982,245.4731,245.4731,1091.0
2023-04-18 12:45:00,255.1,255.23,255.07,255.17,2814.0,245.5212,245.6463,245.4923,245.5886,2814.0
2023-04-18 12:50:00,255.22,255.45,255.06,255.07,2979.0,245.6367,245.858,245.4827,245.4923,2979.0
2023-04-18 12:55:00,255.15,255.15,254.98,255.0,2321.0,245.5693,245.5693,245.4057,245.4249,2321.0
2023-04-18 13:00:00,254.93,254.93,254.93,254.93,500.0,245.3576,245.3576,245.3576,245.3576,500.0
2023-04-18 13:05:00,255.02,255.21,255.01,255.18,7557.0,245.4442,245.627,245.4346,245.5982,7557.0
2023-04-18 13:10:00,255.19,255.31,255.1,255.1,2212.0,245.6078,245.7233,245.5212,245.5212,2212.0
2023-04-18 13:15:00,255.08,255.08,254.76,254.87,1030.0,245.5019,245.5019,245.1939,245.2998,1030.0
2023-04-18 13:20:00,254.84,254.91,254.59,254.78,1672.0,245.2709,245.3383,245.0303,245.2132,1672.0
2023-04-18 13:25:00,254.72,254.84,254.7,254.84,1371.0,245.1554,245.2709,245.1362,245.2709,1371.0
2023-04-18 13:30:00,254.77,254.98,254.76,254.98,2069.0,245.2036,245.4057,245.1939,245.4057,2069.0
2023-04-18 13:35:00,255.16,255.24,255.11,255.11,900.0,245.5789,245.6559,245.5308,245.5308,900.0
2023-04-18 13:40:00,255.06,255.07,254.66,254.75,16492.0,245.4827,245.4923,245.0977,245.1843,16492.0
2023-04-18 13:45:00,254.85,255.23,254.79,255.23,1614.0,245.2806,245.6463,245.2228,245.6463,1614.0
2023-04-18 13:50:00,255.19,255.37,255.19,255.37,762.0,245.6078,245.781,245.6078,245.781,762.0
2023-04-18 13:55:00,255.17,255.25,255.03,255.03,1994.0,245.5886,245.6655,245.4538,245.4538,1994.0
2023-04-18 14:00:00,255.0,255.01,254.94,254.95,1263.0,245.4249,245.4346,245.3672,245.3768,1263.0
2023-04-18 14:05:00,254.94,254.96,254.8,254.89,3001.0,245.3672,245.3864,245.2324,245.3191,3001.0
2023-04-18 14:10:00,254.9,254.99,254.74,254.75,1955.0,245.3287,245.4153,245.1747,245.1843,1955.0
2023-04-18 14:15:00,254.74,254.87,254.58,254.61,3692.0,245.1747,245.2998,245.0207,245.0496,3692.0
2023-04-18 14:20:00,254.55,254.64,254.39,254.39,2515.0,244.9918,245.0785,244.8378,244.8378,2515.0
2023-04-18 14:25:00,254.39,254.54,254.19,254.24,4657.0,244.8378,244.9822,244.6453,244.6935,4657.0
2023-04-18 14:30:00,254.28,254.47,254.27,254.47,1315.0,244.732,244.9148,244.7223,244.9148,1315.0
2023-04-18 14:35:00,254.49,254.56,254.37,254.49,5759.0,244.9341,245.0015,244.8186,244.9341,5759.0
2023-04-18 14:40:00,254.4,254.41,254.21,254.21,1020.0,244.8475,244.8571,244.6646,244.6646,1020.0
2023-04-18 14:45:00,254.24,254.28,253.87,254.08,6758.0,244.6935,244.732,244.3374,244.5395,6758.0
2023-04-18 14:50:00,254.05,254.08,253.84,253.91,9856.0,244.5106,244.5395,244.3085,244.3759,9856.0
2023-04-18 14:55:00,253.91,254.02,253.82,254.02,3768.0,244.3759,244.4817,244.2892,244.4817,3768.0
2023-04-18 15:00:00,254.05,254.15,254.04,254.06,1720.0,244.5106,244.6069,244.501,244.5202,1720.0
2023-04-18 15:05:00,254.05,254.22,254.04,254.09,1201.0,244.5106,244.6742,244.501,244.5491,1201.0
2023-04-18 15:10:00,254.11,254.22,254.04,254.05,3004.0,244.5684,244.6742,244.501,244.5106,3004.0
2023-04-18 15:15:00,254.0,254.17,253.9,254.17,4144.0,244.4625,244.6261,244.3662,244.6261,4144.0
2023-04-18 15:20:00,254.17,254.17,253.78,253.83,2999.0,244.6261,244.6261,244.2507,244.2989,2999.0
2023-04-18 15:25:00,253.77,253.94,253.75,253.89,3250.0,244.2411,244.4047,244.2219,244.3566,3250.0
2023-04-18 15:30:00,253.93,254.0,253.7,253.73,7028.0,244.3951,244.4625,244.1737,244.2026,7028.0
2023-04-18 15:35:00,253.73,253.88,253.71,253.79,6988.0,244.2026,244.347,244.1834,244.2604,6988.0
2023-04-18 15:40:00,253.78,254.2,253.78,254.16,7672.0,244.2507,244.655,244.2507,244.6165,7672.0
2023-04-18 15:45:00,254.19,254.19,253.79,253.91,14473.0,244.6453,244.6453,244.2604,244.3759,14473.0
2023-04-18 15:50:00,253.94,254.27,253.77,253.85,17571.0,244.4047,244.7223,244.2411,244.3181,17571.0
2023-04-18 15:55:00,253.9,253.94,253.47,253.58,40978.0,244.3662,244.4047,243.9524,244.0583,40978.0
2023-04-19 09:30:00,254.58,256.15,254.42,255.58,14761.0,245.0207,246.5318,244.8667,245.9832,14761.0
2023-04-19 09:35:00,255.57,255.96,254.99,255.96,6390.0,245.9735,246.3489,245.4153,246.3489,6390.0
2023-04-19 09:40:00,256.16,256.51,255.78,256.02,5207.0,246.5414,246.8782,246.1756,246.4066,5207.0
2023-04-19 09:45:00,256.19,256.5,256.19,256.42,3536.0,246.5703,246.8686,246.5703,246.7916,3536.0
2023-04-19 09:50:00,256.34,256.52,256.0,256.36,7710.0,246.7146,246.8879,246.3874,246.7339,7710.0
2023-04-19 09:55:00,256.24,256.74,256.17,256.63,2870.0,246.6184,247.0996,246.551,246.9937,2870.0
2023-04-19 10:00:00,256.55,256.73,256.45,256.46,4454.0,246.9167,247.09,246.8205,246.8301,4454.0
2023-04-19 10:05:00,256.45,256.83,256.35,256.75,4500.0,246.8205,247.1862,246.7242,247.1092,4500.0
2023-04-19 10:10:00,256.77,257.12,256.53,257.09,7163.0,247.1285,247.4653,246.8975,247.4365,7163.0
2023-04-19 10:15:00,257.11,257.25,256.9,257.09,7089.0,247.4557,247.5904,247.2536,247.4365,7089.0
2023-04-19 10:20:00,257.01,257.37,257.01,257.15,15555.0,247.3595,247.7059,247.3595,247.4942,15555.0
2023-04-19 10:25:00,257.16,257.65,257.04,257.65,6166.0,247.5038,247.9754,247.3883,247.9754,6166.0
2023-04-19 10:30:00,257.61,257.66,257.51,257.52,9844.0,247.9369,247.9851,247.8407,247.8503,9844.0
2023-04-19 10:35:00,257.53,257.78,257.5,257.63,7704.0,247.8599,248.1005,247.8311,247.9562,7704.0
2023-04-19 10:40:00,257.64,257.64,257.27,257.63,5872.0,247.9658,247.9658,247.6097,247.9562,5872.0
2023-04-19 10:45:00,257.6,257.6,257.36,257.48,5613.0,247.9273,247.9273,247.6963,247.8118,5613.0
2023-04-19 10:50:00,257.56,257.59,257.35,257.47,7073.0,247.8888,247.9177,247.6867,247.8022,7073.0
2023-04-19 10:55:00,257.48,257.6,257.13,257.22,8369.0,247.8118,247.9273,247.475,247.5616,8369.0
2023-04-19 11:00:00,257.27,257.53,257.26,257.35,5210.0,247.6097,247.8599,247.6001,247.6867,5210.0
2023-04-19 11:05:00,257.34,257.55,257.23,257.53,5157.0,247.6771,247.8792,247.5712,247.8599,5157.0
2023-04-19 11:10:00,257.51,257.56,257.29,257.29,7020.0,247.8407,247.8888,247.6289,247.6289,7020.0
2023-04-19 11:15:00,257.35,257.41,256.9,257.21,7192.0,247.6867,247.7444,247.2536,247.552,7192.0
2023-04-19 11:20:00,257.21,257.22,256.79,256.79,4631.0,247.552,247.5616,247.1477,247.1477,4631.0
2023-04-19 11:25:00,256.74,256.82,256.65,256.76,3021.0,247.0996,247.1766,247.013,247.1188,3021.0
2023-04-19 11:30:00,256.77,256.9,256.5,256.63,5366.0,247.1285,247.2536,246.8686,246.9937,5366.0
2023-04-19 11:35:00,256.51,257.13,256.51,257.13,4362.0,246.8782,247.475,246.8782,247.475,4362.0
2023-04-19 11:40:00,257.15,257.4,256.93,257.4,11066.0,247.4942,247.7348,247.2825,247.7348,11066.0
2023-04-19 11:45:00,257.31,257.35,257.2,257.2,4400.0,247.6482,247.6867,247.5423,247.5423,4400.0
2023-04-19 11:50:00,257.25,257.36,257.2,257.24,4379.0,247.5904,247.6963,247.5423,247.5808,4379.0
2023-04-19 11:55:00,257.41,257.59,257.37,257.5,2000.0,247.7444,247.9177,247.7059,247.8311,2000.0
2023-04-19 12:00:00,257.56,257.8,257.5,257.66,4976.0,247.8888,248.1198,247.8311,247.9851,4976.0
2023-04-19 12:05:00,257.68,257.68,257.41,257.42,2817.0,248.0043,248.0043,247.7444,247.7541,2817.0
2023-04-19 12:10:00,257.49,257.49,257.36,257.37,2108.0,247.8214,247.8214,247.6963,247.7059,2108.0
2023-04-19 12:15:00,257.29,257.32,257.24,257.26,1882.0,247.6289,247.6578,247.5808,247.6001,1882.0
2023-04-19 12:20:00,257.27,257.27,257.07,257.25,4451.0,247.6097,247.6097,247.4172,247.5904,4451.0
2023-04-19 12:25:00,257.26,257.37,257.2,257.36,3100.0,247.6001,247.7059,247.5423,247.6963,3100.0
2023-04-19 12:30:00,257.36,257.49,257.25,257.46,3478.0,247.6963,247.8214,247.5904,247.7926,3478.0
2023-04-19 12:35:00,257.41,257.44,257.26,257.27,3610.0,247.7444,247.7733,247.6001,247.6097,3610.0
2023-04-19 12:40:00,257.31,257.31,257.02,257.06,2932.0,247.6482,247.6482,247.3691,247.4076,2932.0
2023-04-19 12:45:00,257.06,257.32,257.06,257.19,4819.0,247.4076,247.6578,247.4076,247.5327,4819.0
2023-04-19 12:50:00,257.25,257.49,257.22,257.49,4163.0,247.5904,247.8214,247.5616,247.8214,4163.0
2023-04-19 12:55:00,257.48,257.62,257.41,257.62,3320.0,247.8118,247.9466,247.7444,247.9466,3320.0
2023-04-19 13:00:00,257.62,257.62,257.43,257.45,8609.0,247.9466,247.9466,247.7637,247.7829,8609.0
2023-04-19 13:05:00,257.61,257.66,257.58,257.65,2644.0,247.9369,247.9851,247.9081,247.9754,2644.0
2023-04-19 13:10:00,257.62,257.74,257.62,257.66,4790.0,247.9466,248.062,247.9466,247.9851,4790.0
2023-04-19 13:15:00,257.68,257.75,257.43,257.43,5787.0,248.0043,248.0717,247.7637,247.7637,5787.0
2023-04-19 13:20:00,257.43,257.5,257.38,257.47,1352.0,247.7637,247.8311,247.7156,247.8022,1352.0
2023-04-19 13:25:00,257.52,257.56,257.29,257.55,3884.0,247.8503,247.8888,247.6289,247.8792,3884.0
2023-04-19 13:30:00,257.57,257.72,257.53,257.63,6110.0,247.8984,248.0428,247.8599,247.9562,6110.0
2023-04-19 13:35:00,257.65,257.72,257.57,257.63,4911.0,247.9754,248.0428,247.8984,247.9562,4911.0
2023-04-19 13:40:00,257.65,257.81,257.46,257.72,4016.0,247.9754,248.1294,247.7926,248.0428,4016.0
2023-04-19 13:45:00,257.69,257.88,257.64,257.88,3126.0,248.0139,248.1968,247.9658,248.1968,3126.0
2023-04-19 13:50:00,257.89,258.07,257.84,258.0,7013.0,248.2064,248.3797,248.1583,248.3123,7013.0
2023-04-19 13:55:00,258.04,258.15,258.0,258.1,4666.0,248.3508,248.4567,248.3123,248.4085,4666.0
2023-04-19 14:00:00,258.12,258.25,257.81,257.88,7213.0,248.4278,248.5529,248.1294,248.1968,7213.0
2023-04-19 14:05:00,257.81,257.85,257.71,257.71,3200.0,248.1294,248.1679,248.0332,248.0332,3200.0
2023-04-19 14:10:00,257.66,257.75,257.48,257.53,4247.0,247.9851,248.0717,247.8118,247.8599,4247.0
2023-04-19 14:15:00,257.58,257.69,257.4,257.47,2700.0,247.9081,248.0139,247.7348,247.8022,2700.0
2023-04-19 14:20:00,257.48,257.69,257.4,257.68,2033.0,247.8118,248.0139,247.7348,248.0043,2033.0
2023-04-19 14:25:00,257.66,257.66,257.44,257.44,5158.0,247.9851,247.9851,247.7733,247.7733,5158.0
2023-04-19 14:30:00,257.47,257.47,257.19,257.22,5071.0,247.8022,247.8022,247.5327,247.5616,5071.0
2023-04-19 14:35:00,257.21,257.51,257.1,257.51,5019.0,247.552,247.8407,247.4461,247.8407,5019.0
2023-04-19 14:40:00,257.51,257.64,257.5,257.52,3501.0,247.8407,247.9658,247.8311,247.8503,3501.0
2023-04-19 14:45:00,257.53,257.74,257.47,257.74,2986.0,247.8599,248.062,247.8022,248.062,2986.0
2023-04-19 14:50:00,257.73,257.73,257.56,257.71,5010.0,248.0524,248.0524,247.8888,248.0332,5010.0
2023-04-19 14:55:00,257.73,257.82,257.71,257.82,1950.0,248.0524,248.139,248.0332,248.139,1950.0
2023-04-19 15:00:00,257.91,257.92,257.8,257.92,3366.0,248.2257,248.2353,248.1198,248.2353,3366.0
2023-04-19 15:05:00,257.88,257.93,257.84,257.93,3430.0,248.1968,248.2449,248.1583,248.2449,3430.0
2023-04-19 15:10:00,257.92,257.92,257.76,257.81,5056.0,248.2353,248.2353,248.0813,248.1294,5056.0
2023-04-19 15:15:00,257.77,257.88,257.77,257.87,5239.0,248.0909,248.1968,248.0909,248.1872,5239.0
2023-04-19 15:20:00,257.87,257.98,257.84,257.87,13212.0,248.1872,248.293,248.1583,248.1872,13212.0
2023-04-19 15:25:00,257.9,257.99,257.81,257.98,12593.0,248.216,248.3027,248.1294,248.293,12593.0
2023-04-19 15:30:00,257.98,258.06,257.87,257.98,13450.0,248.293,248.37,248.1872,248.293,13450.0
2023-04-19 15:35:00,257.98,258.04,257.79,257.87,20636.0,248.293,248.3508,248.1102,248.1872,20636.0
2023-04-19 15:40:00,257.88,258.03,257.85,258.01,23002.0,248.1968,248.3412,248.1679,248.3219,23002.0
2023-04-19 15:45:00,258.0,258.01,257.78,257.94,60399.0,248.3123,248.3219,248.1005,248.2545,60399.0
2023-04-19 15:50:00,257.95,258.65,257.82,258.62,62711.0,248.2642,248.9379,248.139,248.909,62711.0
2023-04-19 15:55:00,258.61,259.04,258.58,259.04,158192.0,248.8994,249.3132,248.8705,249.3132,158192.0
2023-04-20 09:30:00,258.46,259.17,257.35,257.89,17781.0,248.755,249.4384,247.6867,248.2064,17781.0
2023-04-20 09:35:00,257.82,258.44,257.81,257.97,3861.0,248.139,248.7358,248.1294,248.2834,3861.0
2023-04-20 09:40:00,258.06,258.09,257.71,257.72,2553.0,248.37,248.3989,248.0332,248.0428,2553.0
2023-04-20 09:45:00,257.72,257.86,257.24,257.66,3999.0,248.0428,248.1775,247.5808,247.9851,3999.0
2023-04-20 09:50:00,257.39,257.82,257.36,257.4,2910.0,247.7252,248.139,247.6963,247.7348,2910.0
2023-04-20 09:55:00,257.37,257.81,257.24,257.43,13729.0,247.7059,248.1294,247.5808,247.7637,13729.0
2023-04-20 10:00:00,257.57,257.73,257.29,257.67,6386.0,247.8984,248.0524,247.6289,247.9947,6386.0
2023-04-20 10:05:00,257.82,258.37,257.82,258.11,4086.0,248.139,248.6684,248.139,248.4182,4086.0
2023-04-20 10:10:00,258.13,258.35,258.13,258.35,2524.0,248.4374,248.6491,248.4374,248.6491,2524.0
2023-04-20 10:15:00,258.53,258.91,258.38,258.85,15054.0,248.8224,249.1881,248.678,249.1304,15054.0
2023-04-20 10:20:00,258.81,259.04,258.76,259.04,7229.0,249.0919,249.3132,249.0437,249.3132,7229.0
2023-04-20 10:25:00,259.06,259.21,258.84,259.05,5425.0,249.3325,249.4769,249.1207,249.3229,5425.0
2023-04-20 10:30:00,259.02,259.05,258.85,259.04,5721.0,249.294,249.3229,249.1304,249.3132,5721.0
2023-04-20 10:35:00,259.09,259.23,259.09,259.13,4752.0,249.3614,249.4961,249.3614,249.3999,4752.0
2023-04-20 10:40:00,259.14,259.52,259.12,259.45,3462.0,249.4095,249.7752,249.3902,249.7078,3462.0
2023-04-20 10:45:00,259.48,259.72,259.48,259.72,6482.0,249.7367,249.9677,249.7367,249.9677,6482.0
2023-04-20 10:50:00,259.76,259.76,259.3,259.4,5843.0,250.0062,250.0062,249.5635,249.6597,5843.0
2023-04-20 10:55:00,259.45,259.66,259.41,259.66,6760.0,249.7078,249.91,249.6693,249.91,6760.0
2023-04-20 11:00:00,259.66,259.74,259.38,259.44,4188.0,249.91,249.987,249.6405,249.6982,4188.0
2023-04-20 11:05:00,259.41,259.5,259.32,259.4,5003.0,249.6693,249.756,249.5827,249.6597,5003.0
2023-04-20 11:10:00,259.48,259.93,259.48,259.81,8542.0,249.7367,250.1698,249.7367,250.0543,8542.0
2023-04-20 11:15:00,259.77,259.8,259.67,259.74,7142.0,250.0158,250.0447,249.9196,249.987,7142.0
2023-04-20 11:20:00,259.73,259.73,259.64,259.72,5794.0,249.9773,249.9773,249.8907,249.9677,5794.0
2023-04-20 11:25:00,259.69,259.99,259.68,259.96,15806.0,249.9388,250.2276,249.9292,250.1987,15806.0
2023-04-20 11:30:00,259.97,260.21,259.95,260.0,32712.0,250.2083,250.4393,250.1891,250.2372,32712.0
2023-04-20 11:35:00,260.0,260.28,259.57,259.68,7219.0,250.2372,250.5067,249.8233,249.9292,7219.0
2023-04-20 11:40:00,259.69,260.1,259.69,260.06,5675.0,249.9388,250.3334,249.9388,250.2949,5675.0
2023-04-20 11:45:00,260.06,260.14,259.81,259.85,6819.0,250.2949,250.3719,250.0543,250.0928,6819.0
2023-04-20 11:50:00,259.87,260.24,259.81,260.11,5405.0,250.1121,250.4682,250.0543,250.3431,5405.0
2023-04-20 11:55:00,260.1,260.1,259.94,259.94,2856.0,250.3334,250.3334,250.1794,250.1794,2856.0
2023-04-20 12:00:00,259.94,259.95,259.77,259.84,4254.0,250.1794,250.1891,250.0158,250.0832,4254.0
2023-04-20 12:05:00,259.85,259.92,259.81,259.92,4902.0,250.0928,250.1602,250.0543,250.1602,4902.0
2023-04-20 12:10:00,259.96,260.35,259.96,260.34,9659.0,250.1987,250.574,250.1987,250.5644,9659.0
2023-04-20 12:15:00,260.35,260.35,260.02,260.14,7405.0,250.574,250.574,250.2564,250.3719,7405.0
2023-04-20 12:20:00,260.13,260.32,260.06,260.12,5916.0,250.3623,250.5452,250.2949,250.3527,5916.0
2023-04-20 12:25:00,260.15,260.16,260.11,260.11,2009.0,250.3816,250.3912,250.3431,250.3431,2009.0
2023-04-20 12:30:00,260.07,260.26,259.92,260.25,11712.0,250.3046,250.4874,250.1602,250.4778,11712.0
2023-04-20 12:35:00,260.31,260.48,260.28,260.48,8712.0,250.5355,250.6992,250.5067,250.6992,8712.0
2023-04-20 12:40:00,260.53,260.61,260.42,260.49,3331.0,250.7473,250.8243,250.6414,250.7088,3331.0
2023-04-20 12:45:00,260.53,260.55,260.2,260.2,5596.0,250.7473,250.7665,250.4297,250.4297,5596.0
2023-04-20 12:50:00,260.11,260.52,259.94,260.52,4336.0,250.3431,250.7377,250.1794,250.7377,4336.0
2023-04-20 12:55:00,260.45,260.52,260.35,260.48,6643.0,250.6703,250.7377,250.574,250.6992,6643.0
2023-04-20 13:00:00,260.46,260.57,260.22,260.22,3724.0,250.6799,250.7858,250.4489,250.4489,3724.0
2023-04-20 13:05:00,260.3,260.3,259.96,260.19,6039.0,250.5259,250.5259,250.1987,250.4201,6039.0
2023-04-20 13:10:00,260.18,260.3,260.17,260.23,2650.0,250.4104,250.5259,250.4008,250.4586,2650.0
2023-04-20 13:15:00,260.34,260.44,260.31,260.36,3676.0,250.5644,250.6607,250.5355,250.5837,3676.0
2023-04-20 13:20:00,260.37,260.45,260.34,260.41,1851.0,250.5933,250.6703,250.5644,250.6318,1851.0
2023-04-20 13:25:00,260.39,260.49,260.37,260.49,2529.0,250.6125,250.7088,250.5933,250.7088,2529.0
2023-04-20 13:30:00,260.46,260.5,260.45,260.5,5871.0,250.6799,250.7184,250.6703,250.7184,5871.0
2023-04-20 13:35:00,260.47,260.68,260.42,260.58,5704.0,250.6895,250.8917,250.6414,250.7954,5704.0
2023-04-20 13:40:00,260.58,260.58,260.43,260.55,3339.0,250.7954,250.7954,250.651,250.7665,3339.0
2023-04-20 13:45:00,260.53,260.59,260.48,260.5,3914.0,250.7473,250.805,250.6992,250.7184,3914.0
2023-04-20 13:50:00,260.54,260.61,260.52,260.6,2152.0,250.7569,250.8243,250.7377,250.8147,2152.0
2023-04-20 13:55:00,260.55,260.59,260.45,260.53,6992.0,250.7665,250.805,250.6703,250.7473,6992.0
2023-04-20 14:00:00,260.52,260.55,260.42,260.45,8462.0,250.7377,250.7665,250.6414,250.6703,8462.0
2023-04-20 14:05:00,260.47,260.65,260.46,260.61,5463.0,250.6895,250.8628,250.6799,250.8243,5463.0
2023-04-20 14:10:00,260.6,260.82,260.59,260.82,2672.0,250.8147,251.0264,250.805,251.0264,2672.0
2023-04-20 14:15:00,260.82,260.95,260.76,260.95,2728.0,251.0264,251.1515,250.9687,251.1515,2728.0
2023-04-20 14:20:00,260.88,261.33,260.88,261.27,5028.0,251.0841,251.5172,251.0841,251.4595,5028.0
2023-04-20 14:25:00,261.31,261.32,260.98,260.99,4721.0,251.498,251.5076,251.1804,251.19,4721.0
2023-04-20 14:30:00,260.92,260.92,260.63,260.72,3761.0,251.1226,251.1226,250.8435,250.9302,3761.0
2023-04-20 14:35:00,260.72,260.72,260.32,260.32,7700.0,250.9302,250.9302,250.5452,250.5452,7700.0
2023-04-20 14:40:00,260.55,260.75,260.43,260.43,16585.0,250.7665,250.959,250.651,250.651,16585.0
2023-04-20 14:45:00,260.48,260.68,260.48,260.68,5035.0,250.6992,250.8917,250.6992,250.8917,5035.0
2023-04-20 14:50:00,260.71,260.85,260.7,260.85,6860.0,250.9205,251.0553,250.9109,251.0553,6860.0
2023-04-20 14:55:00,260.8,260.86,260.7,260.84,5060.0,251.0071,251.0649,250.9109,251.0456,5060.0
2023-04-20 15:00:00,260.84,260.94,260.74,260.74,13422.0,251.0456,251.1419,250.9494,250.9494,13422.0
2023-04-20 15:05:00,260.77,260.78,260.49,260.61,8490.0,250.9783,250.9879,250.7088,250.8243,8490.0
2023-04-20 15:10:00,260.61,260.68,260.51,260.53,11576.0,250.8243,250.8917,250.728,250.7473,11576.0
2023-04-20 15:15:00,260.55,260.83,260.51,260.76,7777.0,250.7665,251.036,250.728,250.9687,7777.0
2023-04-20 15:20:00,260.82,261.15,260.82,261.14,10360.0,251.0264,251.344,251.0264,251.3344,10360.0
2023-04-20 15:25:00,261.11,261.36,261.07,261.31,17982.0,251.3055,251.5461,251.267,251.498,17982.0
2023-04-20 15:30:00,261.35,261.43,261.25,261.3,25611.0,251.5365,251.6135,251.4403,251.4884,25611.0
2023-04-20 15:35:00,261.28,261.38,261.04,261.31,33071.0,251.4691,251.5654,251.2381,251.498,33071.0
2023-04-20 15:40:00,261.31,261.46,261.14,261.43,24623.0,251.498,251.6424,251.3344,251.6135,24623.0
2023-04-20 15:45:00,261.44,261.9,261.43,261.54,57481.0,251.6231,252.0658,251.6135,251.7194,57481.0
2023-04-20 15:50:00,261.53,262.36,261.39,262.36,63681.0,251.7097,252.5086,251.575,252.5086,63681.0
2023-04-20 15:55:00,262.36,262.62,261.8,261.91,80954.0,252.5086,252.7588,251.9696,252.0755,80954.0
2023-04-21 09:30:00,263.3,264.12,263.0,263.86,47461.0,253.4133,254.2025,253.1245,253.9522,47461.0
2023-04-21 09:35:00,264.06,264.06,263.65,263.88,8341.0,254.1447,254.1447,253.7501,253.9715,8341.0
2023-04-21 09:40:00,263.73,264.23,263.71,263.83,4604.0,253.8271,254.3084,253.8079,253.9234,4604.0
2023-04-21 09:45:00,263.9,264.02,263.67,263.88,6737.0,253.9907,254.1062,253.7694,253.9715,6737.0
2023-04-21 09:50:00,263.88,264.08,263.73,263.91,7636.0,253.9715,254.164,253.8271,254.0004,7636.0
2023-04-21 09:55:00,263.8,264.16,263.73,264.13,6242.0,253.8945,254.241,253.8271,254.2121,6242.0
2023-04-21 10:00:00,264.13,264.22,263.83,263.99,9172.0,254.2121,254.2987,253.9234,254.0774,9172.0
2023-04-21 10:05:00,263.99,264.17,263.9,263.94,14007.0,254.0774,254.2506,253.9907,254.0292,14007.0
2023-04-21 10:10:00,263.93,264.07,263.73,264.05,4230.0,254.0196,254.1544,253.8271,254.1351,4230.0
2023-04-21 10:15:00,264.11,264.44,264.1,264.33,20956.0,254.1929,254.5105,254.1832,254.4046,20956.0
2023-04-21 10:20:00,264.33,264.39,264.14,264.34,10220.0,254.4046,254.4623,254.2217,254.4142,10220.0
2023-04-21 10:25:00,264.34,264.42,264.11,264.13,7479.0,254.4142,254.4912,254.1929,254.2121,7479.0
2023-04-21 10:30:00,264.15,264.15,263.25,263.7,18983.0,254.2314,254.2314,253.3652,253.7983,18983.0
2023-04-21 10:35:00,263.59,263.63,263.08,263.19,4705.0,253.6924,253.7309,253.2015,253.3074,4705.0
2023-04-21 10:40:00,263.13,263.46,262.96,263.46,7619.0,253.2497,253.5673,253.086,253.5673,7619.0
2023-04-21 10:45:00,263.03,263.24,262.94,263.03,6299.0,253.1534,253.3555,253.0668,253.1534,6299.0
2023-04-21 10:50:00,263.07,263.14,262.92,263.0,5135.0,253.1919,253.2593,253.0475,253.1245,5135.0
2023-04-21 10:55:00,263.0,263.09,262.65,262.68,4552.0,253.1245,253.2112,252.7877,252.8166,4552.0
2023-04-21 11:00:00,262.71,263.16,262.64,263.12,6026.0,252.8454,253.2785,252.7781,253.24,6026.0
2023-04-21 11:05:00,263.12,263.21,263.05,263.12,4506.0,253.24,253.3267,253.1727,253.24,4506.0
2023-04-21 11:10:00,263.2,263.31,262.96,263.06,4416.0,253.317,253.4229,253.086,253.1823,4416.0
2023-04-21 11:15:00,263.06,263.18,262.57,262.57,3139.0,253.1823,253.2978,252.7107,252.7107,3139.0
2023-04-21 11:20:00,262.63,262.64,262.36,262.41,920.0,252.7684,252.7781,252.5086,252.5567,920.0
2023-04-21 11:25:00,262.31,262.57,262.31,262.35,1837.0,252.4604,252.7107,252.4604,252.4989,1837.0
2023-04-21 11:30:00,262.34,262.45,262.15,262.16,2100.0,252.4893,252.5952,252.3065,252.3161,2100.0
2023-04-21 11:35:00,262.1,262.1,261.84,261.84,1100.0,252.2583,252.2583,252.0081,252.0081,1100.0
2023-04-21 11:40:00,261.8,261.93,261.76,261.76,2447.0,251.9696,252.0947,251.9311,251.9311,2447.0
2023-04-21 11:45:00,261.86,261.9,261.45,261.45,4226.0,252.0273,252.0658,251.6327,251.6327,4226.0
2023-04-21 11:50:00,261.44,261.51,261.38,261.45,2015.0,251.6231,251.6905,251.5654,251.6327,2015.0
2023-04-21 11:55:00,261.5,261.79,261.46,261.79,2471.0,251.6809,251.96,251.6424,251.96,2471.0
2023-04-21 12:00:00,261.84,262.08,261.8,262.0,17667.0,252.0081,252.2391,251.9696,252.1621,17667.0
2023-04-21 12:05:00,262.01,262.11,261.9,261.9,2442.0,252.1717,252.268,252.0658,252.0658,2442.0
2023-04-21 12:10:00,261.82,261.9,261.78,261.82,3106.0,251.9888,252.0658,251.9504,251.9888,3106.0
2023-04-21 12:15:00,261.88,262.22,261.87,262.22,2721.0,252.0466,252.3738,252.037,252.3738,2721.0
2023-04-21 12:20:00,262.19,262.37,262.11,262.37,962.0,252.345,252.5182,252.268,252.5182,962.0
2023-04-21 12:25:00,262.42,262.42,262.22,262.31,625.0,252.5663,252.5663,252.3738,252.4604,625.0
2023-04-21 12:30:00,262.26,262.29,262.07,262.27,3200.0,252.4123,252.4412,252.2295,252.422,3200.0
2023-04-21 12:35:00,262.29,262.42,262.26,262.33,2124.0,252.4412,252.5663,252.4123,252.4797,2124.0
2023-04-21 12:40:00,262.31,262.48,262.31,262.43,2708.0,252.4604,252.6241,252.4604,252.5759,2708.0
2023-04-21 12:45:00,262.44,262.68,262.44,262.63,2650.0,252.5856,252.8166,252.5856,252.7684,2650.0
2023-04-21 12:50:00,262.51,262.59,262.26,262.26,2826.0,252.6529,252.7299,252.4123,252.4123,2826.0
2023-04-21 12:55:00,262.37,262.51,262.35,262.46,1699.0,252.5182,252.6529,252.4989,252.6048,1699.0
2023-04-21 13:00:00,262.47,262.52,262.38,262.38,1300.0,252.6144,252.6626,252.5278,252.5278,1300.0
2023-04-21 13:05:00,262.55,262.55,262.4,262.55,1000.0,252.6914,252.6914,252.5471,252.6914,1000.0
2023-04-21 13:10:00,262.59,262.6,262.42,262.48,1422.0,252.7299,252.7396,252.5663,252.6241,1422.0
2023-04-21 13:15:00,262.51,262.51,262.17,262.17,2015.0,252.6529,252.6529,252.3257,252.3257,2015.0
2023-04-21 13:20:00,262.15,262.37,262.15,262.29,2358.0,252.3065,252.5182,252.3065,252.4412,2358.0
2023-04-21 13:25:00,262.34,262.34,262.15,262.2,2112.0,252.4893,252.4893,252.3065,252.3546,2112.0
2023-04-21 13:30:00,262.28,262.33,262.25,262.26,767.0,252.4316,252.4797,252.4027,252.4123,767.0
2023-04-21 13:35:00,262.3,262.3,262.12,262.12,1932.0,252.4508,252.4508,252.2776,252.2776,1932.0
2023-04-21 13:40:00,262.12,262.26,262.0,262.0,1220.0,252.2776,252.4123,252.1621,252.1621,1220.0
2023-04-21 13:45:00,261.96,262.33,261.92,262.26,4963.0,252.1236,252.4797,252.0851,252.4123,4963.0
2023-04-21 13:50:00,262.24,262.24,262.09,262.16,1700.0,252.3931,252.3931,252.2487,252.3161,1700.0
2023-04-21 13:55:00,262.13,262.32,262.11,262.18,3034.0,252.2872,252.4701,252.268,252.3353,3034.0
2023-04-21 14:00:00,262.29,262.46,262.23,262.46,3197.0,252.4412,252.6048,252.3835,252.6048,3197.0
2023-04-21 14:05:00,262.44,262.44,262.22,262.22,1491.0,252.5856,252.5856,252.3738,252.3738,1491.0
2023-04-21 14:10:00,262.33,262.4,262.28,262.35,2220.0,252.4797,252.5471,252.4316,252.4989,2220.0
2023-04-21 14:15:00,262.34,262.39,262.16,262.17,1600.0,252.4893,252.5374,252.3161,252.3257,1600.0
2023-04-21 14:20:00,262.17,262.32,262.16,262.3,2066.0,252.3257,252.4701,252.3161,252.4508,2066.0
2023-04-21 14:25:00,262.26,262.32,262.15,262.27,3454.0,252.4123,252.4701,252.3065,252.422,3454.0
2023-04-21 14:30:00,262.23,262.23,262.08,262.13,2275.0,252.3835,252.3835,252.2391,252.2872,2275.0
2023-04-21 14:35:00,262.18,262.29,262.13,262.23,2840.0,252.3353,252.4412,252.2872,252.3835,2840.0
2023-04-21 14:40:00,262.32,262.58,262.31,262.52,2256.0,252.4701,252.7203,252.4604,252.6626,2256.0
2023-04-21 14:45:00,262.43,262.46,262.28,262.28,860.0,252.5759,252.6048,252.4316,252.4316,860.0
2023-04-21 14:50:00,262.37,262.43,262.34,262.35,2101.0,252.5182,252.5759,252.4893,252.4989,2101.0
2023-04-21 14:55:00,262.3,262.37,262.14,262.37,3425.0,252.4508,252.5182,252.2968,252.5182,3425.0
2023-04-21 15:00:00,262.4,262.44,262.28,262.4,2351.0,252.5471,252.5856,252.4316,252.5471,2351.0
2023-04-21 15:05:00,262.35,262.5,262.34,262.35,2222.0,252.4989,252.6433,252.4893,252.4989,2222.0
2023-04-21 15:10:00,262.41,262.41,262.08,262.16,3530.0,252.5567,252.5567,252.2391,252.3161,3530.0
2023-04-21 15:15:00,262.16,262.35,262.08,262.24,9184.0,252.3161,252.4989,252.2391,252.3931,9184.0
2023-04-21 15:20:00,262.24,262.32,262.05,262.1,4044.0,252.3931,252.4701,252.2102,252.2583,4044.0
2023-04-21 15:25:00,262.1,262.17,261.96,262.09,6320.0,252.2583,252.3257,252.1236,252.2487,6320.0
2023-04-21 15:30:00,262.14,262.18,261.77,261.86,9341.0,252.2968,252.3353,251.9407,252.0273,9341.0
2023-04-21 15:35:00,261.82,261.86,261.65,261.74,8465.0,251.9888,252.0273,251.8252,251.9119,8465.0
2023-04-21 15:40:00,261.69,261.83,261.24,261.26,13795.0,251.8637,251.9985,251.4306,251.4499,13795.0
2023-04-21 15:45:00,261.26,261.45,261.18,261.21,22643.0,251.4499,251.6327,251.3729,251.4018,22643.0
2023-04-21 15:50:00,261.29,261.4,261.04,261.13,43768.0,251.4787,251.5846,251.2381,251.3248,43768.0
2023-04-21 15:55:00,261.17,261.42,261.1,261.23,64254.0,251.3633,251.6039,251.2959,251.421,64254.0
2023-04-24 09:30:00,262.16,262.31,260.01,260.19,16217.0,252.3161,252.4604,250.2468,250.4201,16217.0
2023-04-24 09:35:00,260.2,260.94,260.2,260.87,2985.0,250.4297,251.1419,250.4297,251.0745,2985.0
2023-04-24 09:40:00,260.88,261.09,260.67,260.7,2061.0,251.0841,251.2863,250.882,250.9109,2061.0
2023-04-24 09:45:00,261.13,261.26,261.04,261.18,1612.0,251.3248,251.4499,251.2381,251.3729,1612.0
2023-04-24 09:50:00,261.32,261.38,261.03,261.16,2666.0,251.5076,251.5654,251.2285,251.3536,2666.0
2023-04-24 09:55:00,261.13,261.43,261.13,261.25,2452.0,251.3248,251.6135,251.3248,251.4403,2452.0
2023-04-24 10:00:00,261.37,262.03,261.3,262.03,5409.0,251.5557,252.191,251.4884,252.191,5409.0
2023-04-24 10:05:00,261.98,262.59,261.94,262.55,3419.0,252.1428,252.7299,252.1043,252.6914,3419.0
2023-04-24 10:10:00,262.55,263.16,262.46,262.94,10774.0,252.6914,253.2785,252.6048,253.0668,10774.0
2023-04-24 10:15:00,263.07,263.08,262.9,262.96,4745.0,253.1919,253.2015,253.0283,253.086,4745.0
2023-04-24 10:20:00,262.94,263.34,262.89,263.22,4102.0,253.0668,253.4518,253.0187,253.3363,4102.0
2023-04-24 10:25:00,263.24,263.58,263.09,263.51,5674.0,253.3555,253.6828,253.2112,253.6154,5674.0
2023-04-24 10:30:00,263.47,263.59,263.37,263.59,9289.0,253.5769,253.6924,253.4806,253.6924,9289.0
2023-04-24 10:35:00,263.59,263.76,263.55,263.73,2317.0,253.6924,253.856,253.6539,253.8271,2317.0
2023-04-24 10:40:00,263.74,263.8,263.42,263.44,39447.0,253.8368,253.8945,253.5288,253.548,39447.0
2023-04-24 10:45:00,263.52,264.03,263.51,263.9,5460.0,253.625,254.1159,253.6154,253.9907,5460.0
2023-04-24 10:50:00,263.99,263.99,263.72,263.82,4428.0,254.0774,254.0774,253.8175,253.9137,4428.0
2023-04-24 10:55:00,263.77,263.93,263.73,263.79,4250.0,253.8656,254.0196,253.8271,253.8849,4250.0
2023-04-24 11:00:00,263.74,263.74,263.51,263.6,1103.0,253.8368,253.8368,253.6154,253.702,1103.0
2023-04-24 11:05:00,263.59,263.69,263.27,263.27,19512.0,253.6924,253.7886,253.3844,253.3844,19512.0
2023-04-24 11:10:00,263.37,263.46,263.29,263.31,2566.0,253.4806,253.5673,253.4037,253.4229,2566.0
2023-04-24 11:15:00,263.22,263.36,263.21,263.31,1964.0,253.3363,253.471,253.3267,253.4229,1964.0
2023-04-24 11:20:00,263.53,263.55,263.22,263.25,5589.0,253.6346,253.6539,253.3363,253.3652,5589.0
2023-04-24 11:25:00,263.23,263.3,263.15,263.28,4047.0,253.3459,253.4133,253.2689,253.394,4047.0
2023-04-24 11:30:00,263.23,263.23,263.11,263.21,4128.0,253.3459,253.3459,253.2304,253.3267,4128.0
2023-04-24 11:35:00,263.21,263.36,263.16,263.36,2503.0,253.3267,253.471,253.2785,253.471,2503.0
2023-04-24 11:40:00,263.36,263.36,263.2,263.3,1800.0,253.471,253.471,253.317,253.4133,1800.0
2023-04-24 11:45:00,263.3,263.41,263.24,263.4,1618.0,253.4133,253.5191,253.3555,253.5095,1618.0
2023-04-24 11:50:00,263.43,263.5,263.24,263.34,2790.0,253.5384,253.6058,253.3555,253.4518,2790.0
2023-04-24 11:55:00,263.38,263.38,263.13,263.13,2519.0,253.4903,253.4903,253.2497,253.2497,2519.0
2023-04-24 12:00:00,263.15,263.37,263.15,263.35,2110.0,253.2689,253.4806,253.2689,253.4614,2110.0
2023-04-24 12:05:00,263.28,263.28,263.05,263.05,4109.0,253.394,253.394,253.1727,253.1727,4109.0
2023-04-24 12:10:00,263.04,263.09,263.02,263.04,1400.0,253.163,253.2112,253.1438,253.163,1400.0
2023-04-24 12:15:00,263.01,263.05,262.79,263.04,3943.0,253.1342,253.1727,252.9224,253.163,3943.0
2023-04-24 12:20:00,263.01,263.15,263.01,263.1,1605.0,253.1342,253.2689,253.1342,253.2208,1605.0
2023-04-24 12:25:00,263.1,263.42,263.04,263.42,6581.0,253.2208,253.5288,253.163,253.5288,6581.0
2023-04-24 12:30:00,263.37,263.46,263.36,263.44,4488.0,253.4806,253.5673,253.471,253.548,4488.0
2023-04-24 12:35:00,263.44,263.59,263.36,263.58,34926.0,253.548,253.6924,253.471,253.6828,34926.0
2023-04-24 12:40:00,263.6,263.67,263.54,263.6,3809.0,253.702,253.7694,253.6443,253.702,3809.0
2023-04-24 12:45:00,263.65,263.68,263.26,263.3,7207.0,253.7501,253.779,253.3748,253.4133,7207.0
2023-04-24 12:50:00,263.34,263.37,263.13,263.2,3942.0,253.4518,253.4806,253.2497,253.317,3942.0
2023-04-24 12:55:00,263.2,263.25,263.13,263.19,4329.0,253.317,253.3652,253.2497,253.3074,4329.0
2023-04-24 13:00:00,263.19,263.21,263.0,263.0,17262.0,253.3074,253.3267,253.1245,253.1245,17262.0
2023-04-24 13:05:00,262.96,263.1,262.93,263.1,2903.0,253.086,253.2208,253.0572,253.2208,2903.0
2023-04-24 13:10:00,263.1,263.19,263.03,263.19,7673.0,253.2208,253.3074,253.1534,253.3074,7673.0
2023-04-24 13:15:00,263.14,263.19,262.89,262.9,3587.0,253.2593,253.3074,253.0187,253.0283,3587.0
2023-04-24 13:20:00,262.92,262.96,262.68,262.69,3186.0,253.0475,253.086,252.8166,252.8262,3186.0
2023-04-24 13:25:00,262.68,262.87,262.68,262.87,1389.0,252.8166,252.9994,252.8166,252.9994,1389.0
2023-04-24 13:30:00,262.92,262.96,262.75,262.87,4514.0,253.0475,253.086,252.8839,252.9994,4514.0
2023-04-24 13:35:00,262.86,262.93,262.85,262.87,2356.0,252.9898,253.0572,252.9802,252.9994,2356.0
2023-04-24 13:40:00,262.87,262.88,262.68,262.68,5235.0,252.9994,253.009,252.8166,252.8166,5235.0
2023-04-24 13:45:00,262.65,262.78,262.63,262.7,6608.0,252.7877,252.9128,252.7684,252.8358,6608.0
2023-04-24 13:50:00,262.67,262.87,262.53,262.59,11128.0,252.8069,252.9994,252.6722,252.7299,11128.0
2023-04-24 13:55:00,262.69,262.71,262.59,262.62,1557.0,252.8262,252.8454,252.7299,252.7588,1557.0
2023-04-24 14:00:00,262.55,262.68,262.53,262.63,3554.0,252.6914,252.8166,252.6722,252.7684,3554.0
2023-04-24 14:05:00,262.61,262.65,262.47,262.56,3104.0,252.7492,252.7877,252.6144,252.7011,3104.0
2023-04-24 14:10:00,262.56,262.63,262.43,262.55,4800.0,252.7011,252.7684,252.5759,252.6914,4800.0
2023-04-24 14:15:00,262.58,262.59,262.27,262.44,7291.0,252.7203,252.7299,252.422,252.5856,7291.0
2023-04-24 14:20:00,262.41,262.62,262.33,262.52,6862.0,252.5567,252.7588,252.4797,252.6626,6862.0
2023-04-24 14:25:00,262.55,262.59,262.32,262.43,6752.0,252.6914,252.7299,252.4701,252.5759,6752.0
2023-04-24 14:30:00,262.46,262.58,262.45,262.46,3788.0,252.6048,252.7203,252.5952,252.6048,3788.0
2023-04-24 14:35:00,262.46,262.47,262.29,262.29,3762.0,252.6048,252.6144,252.4412,252.4412,3762.0
2023-04-24 14:40:00,262.29,262.29,262.17,262.2,33007.0,252.4412,252.4412,252.3257,252.3546,33007.0
2023-04-24 14:45:00,262.17,262.17,261.95,262.11,2295.0,252.3257,252.3257,252.114,252.268,2295.0
2023-04-24 14:50:00,262.11,262.16,261.87,262.05,6284.0,252.268,252.3161,252.037,252.2102,6284.0
2023-04-24 14:55:00,262.05,262.07,261.79,262.02,3402.0,252.2102,252.2295,251.96,252.1813,3402.0
2023-04-24 15:00:00,262.09,262.15,262.07,262.15,3063.0,252.2487,252.3065,252.2295,252.3065,3063.0
2023-04-24 15:05:00,262.19,262.31,262.12,262.31,6314.0,252.345,252.4604,252.2776,252.4604,6314.0
2023-04-24 15:10:00,262.3,262.45,262.16,262.22,5301.0,252.4508,252.5952,252.3161,252.3738,5301.0
2023-04-24 15:15:00,262.2,262.2,262.07,262.1,3305.0,252.3546,252.3546,252.2295,252.2583,3305.0
2023-04-24 15:20:00,262.13,262.14,261.93,262.1,9352.0,252.2872,252.2968,252.0947,252.2583,9352.0
2023-04-24 15:25:00,262.01,262.06,261.9,262.04,26784.0,252.1717,252.2198,252.0658,252.2006,26784.0
2023-04-24 15:30:00,261.98,262.06,261.83,261.84,7844.0,252.1428,252.2198,251.9985,252.0081,7844.0
2023-04-24 15:35:00,261.81,261.94,261.79,261.81,5937.0,251.9792,252.1043,251.96,251.9792,5937.0
2023-04-24 15:40:00,261.88,261.96,261.69,261.82,13749.0,252.0466,252.1236,251.8637,251.9888,13749.0
2023-04-24 15:45:00,261.85,262.08,261.83,262.01,11300.0,252.0177,252.2391,251.9985,252.1717,11300.0
2023-04-24 15:50:00,262.04,262.19,261.77,261.85,40724.0,252.2006,252.345,251.9407,252.0177,40724.0
2023-04-24 15:55:00,261.85,262.08,261.68,262.05,72133.0,252.0177,252.2391,251.8541,252.2102,72133.0
2023-04-25 09:30:00,261.77,262.68,259.76,262.02,10969.0,251.9407,252.8166,250.0062,252.1813,10969.0
2023-04-25 09:35:00,261.91,262.37,261.64,262.27,5010.0,252.0755,252.5182,251.8156,252.422,5010.0
2023-04-25 09:40:00,262.45,262.7,261.96,262.08,2539.0,252.5952,252.8358,252.1236,252.2391,2539.0
2023-04-25 09:45:00,262.07,262.18,261.89,262.1,2439.0,252.2295,252.3353,252.0562,252.2583,2439.0
2023-04-25 09:50:00,262.08,262.17,261.46,261.74,14148.0,252.2391,252.3257,251.6424,251.9119,14148.0
2023-04-25 09:55:00,261.72,262.03,261.53,261.54,8077.0,251.8926,252.191,251.7097,251.7194,8077.0
2023-04-25 10:00:00,261.47,261.71,261.08,261.17,19017.0,251.652,251.883,251.2766,251.3633,19017.0
2023-04-25 10:05:00,261.09,261.28,260.87,261.05,22883.0,251.2863,251.4691,251.0745,251.2478,22883.0
2023-04-25 10:10:00,261.09,261.09,260.36,260.45,20221.0,251.2863,251.2863,250.5837,250.6703,20221.0
2023-04-25 10:15:00,260.51,260.8,260.36,260.53,26957.0,250.728,251.0071,250.5837,250.7473,26957.0
2023-04-25 10:20:00,260.54,260.89,260.27,260.87,34650.0,250.7569,251.0938,250.497,251.0745,34650.0
2023-04-25 10:25:00,260.98,261.31,260.83,260.87,6891.0,251.1804,251.498,251.036,251.0745,6891.0
2023-04-25 10:30:00,260.94,260.95,260.54,260.66,1483.0,251.1419,251.1515,250.7569,250.8724,1483.0
2023-04-25 10:35:00,260.66,261.13,260.61,261.13,2998.0,250.8724,251.3248,250.8243,251.3248,2998.0
2023-04-25 10:40:00,261.15,261.23,261.08,261.16,1700.0,251.344,251.421,251.2766,251.3536,1700.0
2023-04-25 10:45:00,261.1,261.27,260.99,261.0,2439.0,251.2959,251.4595,251.19,251.1996,2439.0
2023-04-25 10:50:00,261.17,261.2,261.06,261.07,1308.0,251.3633,251.3921,251.2574,251.267,1308.0
2023-04-25 10:55:00,260.97,261.19,260.85,260.86,3677.0,251.1708,251.3825,251.0553,251.0649,3677.0
2023-04-25 11:00:00,260.85,261.27,260.85,261.2,1860.0,251.0553,251.4595,251.0553,251.3921,1860.0
2023-04-25 11:05:00,261.23,261.34,261.2,261.31,1337.0,251.421,251.5269,251.3921,251.498,1337.0
2023-04-25 11:10:00,261.31,261.37,261.01,261.01,1730.0,251.498,251.5557,251.2093,251.2093,1730.0
2023-04-25 11:15:00,261.08,261.23,260.95,260.98,5021.0,251.2766,251.421,251.1515,251.1804,5021.0
2023-04-25 11:20:00,261.03,261.06,260.53,260.61,3253.0,251.2285,251.2574,250.7473,250.8243,3253.0
2023-04-25 11:25:00,260.62,260.7,260.37,260.52,2040.0,250.8339,250.9109,250.5933,250.7377,2040.0
2023-04-25 11:30:00,260.45,260.46,260.39,260.44,1430.0,250.6703,250.6799,250.6125,250.6607,1430.0
2023-04-25 11:35:00,260.41,260.41,260.26,260.36,1468.0,250.6318,250.6318,250.4874,250.5837,1468.0
2023-04-25 11:40:00,260.32,260.54,260.28,260.38,4882.0,250.5452,250.7569,250.5067,250.6029,4882.0
2023-04-25 11:45:00,260.38,260.55,260.38,260.53,2160.0,250.6029,250.7665,250.6029,250.7473,2160.0
2023-04-25 11:50:00,260.5,260.55,260.25,260.49,2385.0,250.7184,250.7665,250.4778,250.7088,2385.0
2023-04-25 11:55:00,260.5,260.69,260.5,260.69,931.0,250.7184,250.9013,250.7184,250.9013,931.0
2023-04-25 12:00:00,260.67,260.84,260.61,260.75,2739.0,250.882,251.0456,250.8243,250.959,2739.0
2023-04-25 12:05:00,260.76,260.84,260.69,260.81,2000.0,250.9687,251.0456,250.9013,251.0168,2000.0
2023-04-25 12:10:00,260.76,260.81,260.72,260.72,1500.0,250.9687,251.0168,250.9302,250.9302,1500.0
2023-04-25 12:15:00,260.81,260.82,260.7,260.75,2202.0,251.0168,251.0264,250.9109,250.959,2202.0
2023-04-25 12:20:00,260.75,260.77,260.7,260.71,2200.0,250.959,250.9783,250.9109,250.9205,2200.0
2023-04-25 12:25:00,260.69,260.7,260.6,260.7,1700.0,250.9013,250.9109,250.8147,250.9109,1700.0
2023-04-25 12:30:00,260.59,260.71,260.59,260.61,1600.0,250.805,250.9205,250.805,250.8243,1600.0
2023-04-25 12:35:00,260.65,260.73,260.58,260.6,2016.0,250.8628,250.9398,250.7954,250.8147,2016.0
2023-04-25 12:40:00,260.68,260.75,260.59,260.6,1367.0,250.8917,250.959,250.805,250.8147,1367.0
2023-04-25 12:45:00,260.57,260.7,260.56,260.62,1130.0,250.7858,250.9109,250.7762,250.8339,1130.0
2023-04-25 12:50:00,260.64,260.64,260.51,260.51,500.0,250.8532,250.8532,250.728,250.728,500.0
2023-04-25 12:55:00,260.44,260.51,260.37,260.39,1864.0,250.6607,250.728,250.5933,250.6125,1864.0
2023-04-25 13:00:00,260.44,260.61,260.38,260.49,2339.0,250.6607,250.8243,250.6029,250.7088,2339.0
2023-04-25 13:05:00,260.56,260.57,260.44,260.45,1300.0,250.7762,250.7858,250.6607,250.6703,1300.0
2023-04-25 13:10:00,260.47,260.59,260.4,260.4,3235.0,250.6895,250.805,250.6222,250.6222,3235.0
2023-04-25 13:15:00,260.23,260.25,260.14,260.14,700.0,250.4586,250.4778,250.3719,250.3719,700.0
2023-04-25 13:20:00,260.26,260.28,260.0,260.18,1977.0,250.4874,250.5067,250.2372,250.4104,1977.0
2023-04-25 13:25:00,260.14,260.29,260.06,260.27,1511.0,250.3719,250.5163,250.2949,250.497,1511.0
2023-04-25 13:30:00,260.23,260.26,260.03,260.03,1690.0,250.4586,250.4874,250.2661,250.2661,1690.0
2023-04-25 13:35:00,260.16,260.22,260.16,260.22,200.0,250.3912,250.4489,250.3912,250.4489,200.0
2023-04-25 13:40:00,260.22,260.45,260.22,260.45,1462.0,250.4489,250.6703,250.4489,250.6703,1462.0
2023-04-25 13:45:00,260.52,260.52,260.35,260.38,1501.0,250.7377,250.7377,250.574,250.6029,1501.0
2023-04-25 13:50:00,260.29,260.29,260.25,260.25,300.0,250.5163,250.5163,250.4778,250.4778,300.0
2023-04-25 13:55:00,260.25,260.43,260.19,260.43,3017.0,250.4778,250.651,250.4201,250.651,3017.0
2023-04-25 14:00:00,260.34,260.43,260.28,260.32,1149.0,250.5644,250.651,250.5067,250.5452,1149.0
2023-04-25 14:05:00,260.46,260.52,260.36,260.38,1841.0,250.6799,250.7377,250.5837,250.6029,1841.0
2023-04-25 14:10:00,260.45,260.52,260.36,260.52,3643.0,250.6703,250.7377,250.5837,250.7377,3643.0
2023-04-25 14:15:00,260.45,260.58,260.39,260.42,2024.0,250.6703,250.7954,250.6125,250.6414,2024.0
2023-04-25 14:20:00,260.42,260.54,260.2,260.26,3724.0,250.6414,250.7569,250.4297,250.4874,3724.0
2023-04-25 14:25:00,260.38,260.54,260.38,260.54,2462.0,250.6029,250.7569,250.6029,250.7569,2462.0
2023-04-25 14:30:00,260.51,260.68,260.51,260.57,2737.0,250.728,250.8917,250.728,250.7858,2737.0
2023-04-25 14:35:00,260.52,260.52,260.44,260.48,1309.0,250.7377,250.7377,250.6607,250.6992,1309.0
2023-04-25 14:40:00,260.44,260.49,260.32,260.37,1462.0,250.6607,250.7088,250.5452,250.5933,1462.0
2023-04-25 14:45:00,260.32,260.38,260.2,260.35,3373.0,250.5452,250.6029,250.4297,250.574,3373.0
2023-04-25 14:50:00,260.34,260.49,260.33,260.43,2370.0,250.5644,250.7088,250.5548,250.651,2370.0
2023-04-25 14:55:00,260.36,260.54,260.32,260.32,3369.0,250.5837,250.7569,250.5452,250.5452,3369.0
2023-04-25 15:00:00,260.26,260.44,260.17,260.21,6721.0,250.4874,250.6607,250.4008,250.4393,6721.0
2023-04-25 15:05:00,260.23,260.59,260.23,260.38,5285.0,250.4586,250.805,250.4586,250.6029,5285.0
2023-04-25 15:10:00,260.4,260.44,260.19,260.27,6616.0,250.6222,250.6607,250.4201,250.497,6616.0
2023-04-25 15:15:00,260.3,260.52,260.3,260.52,2375.0,250.5259,250.7377,250.5259,250.7377,2375.0
2023-04-25 15:20:00,260.45,260.59,260.43,260.46,3400.0,250.6703,250.805,250.651,250.6799,3400.0
2023-04-25 15:25:00,260.48,260.55,260.28,260.37,4130.0,250.6992,250.7665,250.5067,250.5933,4130.0
2023-04-25 15:30:00,260.36,260.43,260.22,260.22,6253.0,250.5837,250.651,250.4489,250.4489,6253.0
2023-04-25 15:35:00,260.17,260.26,260.1,260.25,4504.0,250.4008,250.4874,250.3334,250.4778,4504.0
2023-04-25 15:40:00,260.22,260.24,260.0,260.05,6073.0,250.4489,250.4682,250.2372,250.2853,6073.0
2023-04-25 15:45:00,260.0,260.1,259.84,259.93,7644.0,250.2372,250.3334,250.0832,250.1698,7644.0
2023-04-25 15:50:00,259.89,260.67,259.88,260.67,13790.0,250.1313,250.882,250.1217,250.882,13790.0
2023-04-25 15:55:00,260.65,260.94,260.59,260.93,34725.0,250.8628,251.1419,250.805,251.1323,34725.0
2023-04-26 09:30:00,258.31,259.28,257.35,258.13,16227.0,248.6106,249.5442,247.6867,248.4374,16227.0
2023-04-26 09:35:00,258.13,258.13,256.89,256.89,3941.0,248.4374,248.4374,247.244,247.244,3941.0
2023-04-26 09:40:00,257.53,257.62,256.98,256.99,804.0,247.8599,247.9466,247.3306,247.3402,804.0
2023-04-26 09:45:00,257.52,257.83,257.02,257.83,15064.0,247.8503,248.1487,247.3691,248.1487,15064.0
2023-04-26 09:50:00,257.93,258.17,257.76,258.17,2256.0,248.2449,248.4759,248.0813,248.4759,2256.0
2023-04-26 09:55:00,258.11,258.35,258.05,258.2,5997.0,248.4182,248.6491,248.3604,248.5048,5997.0
2023-04-26 10:00:00,258.14,258.17,257.55,257.56,6390.0,248.447,248.4759,247.8792,247.8888,6390.0
2023-04-26 10:05:00,257.52,257.61,257.39,257.44,2005.0,247.8503,247.9369,247.7252,247.7733,2005.0
2023-04-26 10:10:00,257.24,257.31,257.01,257.28,1619.0,247.5808,247.6482,247.3595,247.6193,1619.0
2023-04-26 10:15:00,257.16,257.39,257.12,257.39,1205.0,247.5038,247.7252,247.4653,247.7252,1205.0
2023-04-26 10:20:00,257.5,257.5,257.2,257.23,1744.0,247.8311,247.8311,247.5423,247.5712,1744.0
2023-04-26 10:25:00,257.0,257.22,256.68,257.09,5322.0,247.3498,247.5616,247.0419,247.4365,5322.0
2023-04-26 10:30:00,257.09,257.68,256.93,257.55,4923.0,247.4365,248.0043,247.2825,247.8792,4923.0
2023-04-26 10:35:00,257.55,258.14,257.55,258.06,5198.0,247.8792,248.447,247.8792,248.37,5198.0
2023-04-26 10:40:00,258.14,258.38,257.82,258.38,5805.0,248.447,248.678,248.139,248.678,5805.0
2023-04-26 10:45:00,258.44,258.97,258.1,258.1,8966.0,248.7358,249.2459,248.4085,248.4085,8966.0
2023-04-26 10:50:00,258.1,258.24,257.93,257.93,7337.0,248.4085,248.5433,248.2449,248.2449,7337.0
2023-04-26 10:55:00,258.03,258.23,257.96,258.12,3548.0,248.3412,248.5337,248.2738,248.4278,3548.0
2023-04-26 11:00:00,258.14,258.29,258.01,258.13,5893.0,248.447,248.5914,248.3219,248.4374,5893.0
2023-04-26 11:05:00,258.1,258.34,258.1,258.23,3887.0,248.4085,248.6395,248.4085,248.5337,3887.0
2023-04-26 11:10:00,258.18,258.31,258.04,258.11,2859.0,248.4855,248.6106,248.3508,248.4182,2859.0
2023-04-26 11:15:00,258.09,258.44,258.03,258.22,8636.0,248.3989,248.7358,248.3412,248.524,8636.0
2023-04-26 11:20:00,258.18,258.5,258.18,258.39,13470.0,248.4855,248.7935,248.4855,248.6876,13470.0
2023-04-26 11:25:00,258.38,258.67,258.31,258.6,2531.0,248.678,248.9571,248.6106,248.8898,2531.0
2023-04-26 11:30:00,258.67,258.86,258.64,258.76,2733.0,248.9571,249.14,248.9283,249.0437,2733.0
2023-04-26 11:35:00,258.86,258.86,258.12,258.27,18228.0,249.14,249.14,248.4278,248.5721,18228.0
2023-04-26 11:40:00,258.38,258.41,258.21,258.21,703.0,248.678,248.7069,248.5144,248.5144,703.0
2023-04-26 11:45:00,258.17,258.36,258.17,258.25,5076.0,248.4759,248.6588,248.4759,248.5529,5076.0
2023-04-26 11:50:00,258.18,258.23,258.07,258.07,2443.0,248.4855,248.5337,248.3797,248.3797,2443.0
2023-04-26 11:55:00,258.15,258.2,258.11,258.18,2101.0,248.4567,248.5048,248.4182,248.4855,2101.0
2023-04-26 12:00:00,258.12,258.24,258.02,258.14,5114.0,248.4278,248.5433,248.3315,248.447,5114.0
2023-04-26 12:05:00,258.07,258.07,257.91,257.92,1321.0,248.3797,248.3797,248.2257,248.2353,1321.0
2023-04-26 12:10:00,257.94,258.15,257.91,258.03,4976.0,248.2545,248.4567,248.2257,248.3412,4976.0
2023-04-26 12:15:00,258.04,258.04,257.62,257.62,3087.0,248.3508,248.3508,247.9466,247.9466,3087.0
2023-04-26 12:20:00,257.73,257.73,257.58,257.58,981.0,248.0524,248.0524,247.9081,247.9081,981.0
2023-04-26 12:25:00,257.53,257.78,257.53,257.71,1500.0,247.8599,248.1005,247.8599,248.0332,1500.0
2023-04-26 12:30:00,257.78,257.92,257.77,257.88,2285.0,248.1005,248.2353,248.0909,248.1968,2285.0
2023-04-26 12:35:00,257.89,257.94,257.83,257.84,4595.0,248.2064,248.2545,248.1487,248.1583,4595.0
2023-04-26 12:40:00,257.97,258.02,257.89,258.0,2714.0,248.2834,248.3315,248.2064,248.3123,2714.0
2023-04-26 12:45:00,257.97,257.98,257.87,257.91,2599.0,248.2834,248.293,248.1872,248.2257,2599.0
2023-04-26 12:50:00,257.95,258.04,257.95,258.02,600.0,248.2642,248.3508,248.2642,248.3315,600.0
2023-04-26 12:55:00,257.96,258.15,257.96,257.99,2057.0,248.2738,248.4567,248.2738,248.3027,2057.0
2023-04-26 13:00:00,258.0,258.13,257.97,258.01,3860.0,248.3123,248.4374,248.2834,248.3219,3860.0
2023-04-26 13:05:00,258.01,258.01,257.88,257.94,4190.0,248.3219,248.3219,248.1968,248.2545,4190.0
2023-04-26 13:10:00,257.89,258.06,257.87,258.01,1805.0,248.2064,248.37,248.1872,248.3219,1805.0
2023-04-26 13:15:00,258.09,258.19,258.05,258.16,4550.0,248.3989,248.4952,248.3604,248.4663,4550.0
2023-04-26 13:20:00,258.08,258.08,257.87,257.87,3171.0,248.3893,248.3893,248.1872,248.1872,3171.0
2023-04-26 13:25:00,257.91,258.02,257.88,257.97,3000.0,248.2257,248.3315,248.1968,248.2834,3000.0
2023-04-26 13:30:00,258.01,258.28,258.01,258.23,2080.0,248.3219,248.5818,248.3219,248.5337,2080.0
2023-04-26 13:35:00,258.24,258.24,258.09,258.13,800.0,248.5433,248.5433,248.3989,248.4374,800.0
2023-04-26 13:40:00,258.13,258.31,258.13,258.31,1400.0,248.4374,248.6106,248.4374,248.6106,1400.0
2023-04-26 13:45:00,258.22,258.34,258.13,258.13,3200.0,248.524,248.6395,248.4374,248.4374,3200.0
2023-04-26 13:50:00,258.07,258.13,257.93,258.07,1208.0,248.3797,248.4374,248.2449,248.3797,1208.0
2023-04-26 13:55:00,258.02,258.02,257.86,258.01,3015.0,248.3315,248.3315,248.1775,248.3219,3015.0
2023-04-26 14:00:00,258.05,258.08,257.87,257.95,1817.0,248.3604,248.3893,248.1872,248.2642,1817.0
2023-04-26 14:05:00,257.9,258.09,257.89,257.99,4199.0,248.216,248.3989,248.2064,248.3027,4199.0
2023-04-26 14:10:00,258.02,258.17,257.94,258.17,4223.0,248.3315,248.4759,248.2545,248.4759,4223.0
2023-04-26 14:15:00,258.17,258.19,257.99,258.1,2565.0,248.4759,248.4952,248.3027,248.4085,2565.0
2023-04-26 14:20:00,258.15,258.27,257.9,258.26,2689.0,248.4567,248.5721,248.216,248.5625,2689.0
2023-04-26 14:25:00,258.32,258.39,258.26,258.31,3918.0,248.6203,248.6876,248.5625,248.6106,3918.0
2023-04-26 14:30:00,258.37,258.46,258.26,258.26,6247.0,248.6684,248.755,248.5625,248.5625,6247.0
2023-04-26 14:35:00,258.24,258.24,257.95,258.11,2807.0,248.5433,248.5433,248.2642,248.4182,2807.0
2023-04-26 14:40:00,258.11,258.38,258.08,258.24,4167.0,248.4182,248.678,248.3893,248.5433,4167.0
2023-04-26 14:45:00,258.23,258.42,258.2,258.42,2170.0,248.5337,248.7165,248.5048,248.7165,2170.0
2023-04-26 14:50:00,258.33,258.43,258.3,258.43,3651.0,248.6299,248.7261,248.601,248.7261,3651.0
2023-04-26 14:55:00,258.41,258.64,258.41,258.63,2200.0,248.7069,248.9283,248.7069,248.9186,2200.0
2023-04-26 15:00:00,258.61,258.61,258.49,258.56,2247.0,248.8994,248.8994,248.7839,248.8513,2247.0
2023-04-26 15:05:00,258.57,258.72,258.52,258.56,5004.0,248.8609,249.0053,248.8128,248.8513,5004.0
2023-04-26 15:10:00,258.57,258.76,258.55,258.66,4118.0,248.8609,249.0437,248.8416,248.9475,4118.0
2023-04-26 15:15:00,258.62,258.67,258.57,258.57,2714.0,248.909,248.9571,248.8609,248.8609,2714.0
2023-04-26 15:20:00,258.55,258.55,258.33,258.37,5918.0,248.8416,248.8416,248.6299,248.6684,5918.0
2023-04-26 15:25:00,258.37,258.53,258.33,258.45,8910.0,248.6684,248.8224,248.6299,248.7454,8910.0
2023-04-26 15:30:00,258.45,258.52,257.91,257.95,21075.0,248.7454,248.8128,248.2257,248.2642,21075.0
2023-04-26 15:35:00,257.96,258.12,257.88,258.11,11039.0,248.2738,248.4278,248.1968,248.4182,11039.0
2023-04-26 15:40:00,258.08,258.14,257.81,257.95,13925.0,248.3893,248.447,248.1294,248.2642,13925.0
2023-04-26 15:45:00,257.98,258.42,257.96,258.42,15367.0,248.293,248.7165,248.2738,248.7165,15367.0
2023-04-26 15:50:00,258.38,258.81,258.31,258.75,33592.0,248.678,249.0919,248.6106,249.0341,33592.0
2023-04-26 15:55:00,258.79,259.05,258.47,258.48,67226.0,249.0726,249.3229,248.7646,248.7743,67226.0
2023-04-27 09:30:00,258.66,258.78,258.06,258.61,12162.0,248.9475,249.063,248.37,248.8994,12162.0
2023-04-27 09:35:00,258.59,259.4,258.55,258.91,5368.0,248.8801,249.6597,248.8416,249.1881,5368.0
2023-04-27 09:40:00,258.88,258.98,258.49,258.85,7324.0,249.1592,249.2555,248.7839,249.1304,7324.0
2023-04-27 09:45:00,258.72,258.9,258.47,258.79,4161.0,249.0053,249.1785,248.7646,249.0726,4161.0
2023-04-27 09:50:00,258.76,259.07,258.54,259.07,3376.0,249.0437,249.3421,248.832,249.3421,3376.0
2023-04-27 09:55:00,259.15,259.28,258.9,259.28,4500.0,249.4191,249.5442,249.1785,249.5442,4500.0
2023-04-27 10:00:00,259.36,259.42,258.35,258.66,17452.0,249.6212,249.679,248.6491,248.9475,17452.0
2023-04-27 10:05:00,258.81,258.98,258.66,258.91,1967.0,249.0919,249.2555,248.9475,249.1881,1967.0
2023-04-27 10:10:00,258.8,258.95,258.72,258.84,2980.0,249.0822,249.2266,249.0053,249.1207,2980.0
2023-04-27 10:15:00,259.08,259.08,258.67,258.75,4681.0,249.3517,249.3517,248.9571,249.0341,4681.0
2023-04-27 10:20:00,258.77,258.91,258.73,258.9,3047.0,249.0534,249.1881,249.0149,249.1785,3047.0
2023-04-27 10:25:00,258.9,258.94,258.68,258.75,3674.0,249.1785,249.217,248.9668,249.0341,3674.0
2023-04-27 10:30:00,258.72,258.93,258.71,258.82,2996.0,249.0053,249.2074,248.9956,249.1015,2996.0
2023-04-27 10:35:00,258.8,258.91,258.7,258.9,4394.0,249.0822,249.1881,248.986,249.1785,4394.0
2023-04-27 10:40:00,258.92,259.06,258.85,258.95,5671.0,249.1977,249.3325,249.1304,249.2266,5671.0
2023-04-27 10:45:00,258.98,258.98,258.75,258.78,3460.0,249.2555,249.2555,249.0341,249.063,3460.0
2023-04-27 10:50:00,258.75,259.08,258.6,259.01,4443.0,249.0341,249.3517,248.8898,249.2844,4443.0
2023-04-27 10:55:00,258.98,259.05,258.94,258.98,2398.0,249.2555,249.3229,249.217,249.2555,2398.0
2023-04-27 11:00:00,258.95,259.13,258.95,259.07,2476.0,249.2266,249.3999,249.2266,249.3421,2476.0
2023-04-27 11:05:00,259.02,259.16,258.92,259.13,3533.0,249.294,249.4287,249.1977,249.3999,3533.0
2023-04-27 11:10:00,259.09,259.1,258.89,258.91,4316.0,249.3614,249.371,249.1689,249.1881,4316.0
2023-04-27 11:15:00,258.95,259.11,258.93,259.03,7591.0,249.2266,249.3806,249.2074,249.3036,7591.0
2023-04-27 11:20:00,259.02,259.57,259.02,259.57,6482.0,249.294,249.8233,249.294,249.8233,6482.0
2023-04-27 11:25:00,259.65,259.9,259.59,259.71,3200.0,249.9003,250.1409,249.8426,249.9581,3200.0
2023-04-27 11:30:00,259.75,259.84,259.61,259.61,5220.0,249.9966,250.0832,249.8618,249.8618,5220.0
2023-04-27 11:35:00,259.61,259.74,259.59,259.71,1525.0,249.8618,249.987,249.8426,249.9581,1525.0
2023-04-27 11:40:00,259.65,259.65,259.49,259.5,3489.0,249.9003,249.9003,249.7463,249.756,3489.0
2023-04-27 11:45:00,259.57,259.71,259.57,259.71,960.0,249.8233,249.9581,249.8233,249.9581,960.0
2023-04-27 11:50:00,259.71,259.96,259.66,259.96,2494.0,249.9581,250.1987,249.91,250.1987,2494.0
2023-04-27 11:55:00,259.95,260.03,259.82,260.03,3519.0,250.1891,250.2661,250.0639,250.2661,3519.0
2023-04-27 12:00:00,260.08,260.51,260.08,260.38,10883.0,250.3142,250.728,250.3142,250.6029,10883.0
2023-04-27 12:05:00,260.36,260.48,260.24,260.25,1220.0,250.5837,250.6992,250.4682,250.4778,1220.0
2023-04-27 12:10:00,260.29,260.35,260.24,260.25,902.0,250.5163,250.574,250.4682,250.4778,902.0
2023-04-27 12:15:00,260.32,260.32,260.14,260.14,1001.0,250.5452,250.5452,250.3719,250.3719,1001.0
2023-04-27 12:20:00,260.15,260.22,260.13,260.19,2980.0,250.3816,250.4489,250.3623,250.4201,2980.0
2023-04-27 12:25:00,260.15,260.23,260.04,260.04,829.0,250.3816,250.4586,250.2757,250.2757,829.0
2023-04-27 12:30:00,260.13,260.23,259.96,259.96,2714.0,250.3623,250.4586,250.1987,250.1987,2714.0
2023-04-27 12:35:00,260.06,260.15,260.03,260.05,1023.0,250.2949,250.3816,250.2661,250.2853,1023.0
2023-04-27 12:40:00,260.04,260.14,259.97,260.14,2218.0,250.2757,250.3719,250.2083,250.3719,2218.0
2023-04-27 12:45:00,260.1,260.26,260.03,260.25,2207.0,250.3334,250.4874,250.2661,250.4778,2207.0
2023-04-27 12:50:00,260.24,260.24,260.18,260.18,1601.0,250.4682,250.4682,250.4104,250.4104,1601.0
2023-04-27 12:55:00,260.17,260.17,259.96,260.0,1501.0,250.4008,250.4008,250.1987,250.2372,1501.0
2023-04-27 13:00:00,260.07,260.13,260.02,260.12,1696.0,250.3046,250.3623,250.2564,250.3527,1696.0
2023-04-27 13:05:00,260.12,260.19,260.08,260.19,2300.0,250.3527,250.4201,250.3142,250.4201,2300.0
2023-04-27 13:10:00,260.19,260.35,260.19,260.35,3542.0,250.4201,250.574,250.4201,250.574,3542.0
2023-04-27 13:15:00,260.39,260.45,260.36,260.44,3224.0,250.6125,250.6703,250.5837,250.6607,3224.0
2023-04-27 13:20:00,260.45,260.57,260.42,260.56,4445.0,250.6703,250.7858,250.6414,250.7762,4445.0
2023-04-27 13:25:00,260.57,260.87,260.57,260.75,12431.0,250.7858,251.0745,250.7858,250.959,12431.0
2023-04-27 13:30:00,260.79,260.91,260.7,260.7,18586.0,250.9975,251.113,250.9109,250.9109,18586.0
2023-04-27 13:35:00,260.7,261.13,260.7,261.12,7198.0,250.9109,251.3248,250.9109,251.3151,7198.0
2023-04-27 13:40:00,261.09,261.22,261.09,261.2,4646.0,251.2863,251.4114,251.2863,251.3921,4646.0
2023-04-27 13:45:00,261.24,261.51,261.13,261.44,7638.0,251.4306,251.6905,251.3248,251.6231,7638.0
2023-04-27 13:50:00,261.38,261.53,261.37,261.39,1145.0,251.5654,251.7097,251.5557,251.575,1145.0
2023-04-27 13:55:00,261.32,261.35,261.21,261.26,1600.0,251.5076,251.5365,251.4018,251.4499,1600.0
2023-04-27 14:00:00,261.21,261.33,261.21,261.32,4030.0,251.4018,251.5172,251.4018,251.5076,4030.0
2023-04-27 14:05:00,261.32,261.4,261.3,261.36,3824.0,251.5076,251.5846,251.4884,251.5461,3824.0
2023-04-27 14:10:00,261.33,261.34,261.26,261.29,2907.0,251.5172,251.5269,251.4499,251.4787,2907.0
2023-04-27 14:15:00,261.28,261.64,261.28,261.59,6111.0,251.4691,251.8156,251.4691,251.7675,6111.0
2023-04-27 14:20:00,261.61,261.62,261.5,261.55,1891.0,251.7867,251.7964,251.6809,251.729,1891.0
2023-04-27 14:25:00,261.55,261.71,261.48,261.68,3161.0,251.729,251.883,251.6616,251.8541,3161.0
2023-04-27 14:30:00,261.74,262.05,261.74,262.05,4625.0,251.9119,252.2102,251.9119,252.2102,4625.0
2023-04-27 14:35:00,262.08,262.19,261.92,262.03,3951.0,252.2391,252.345,252.0851,252.191,3951.0
2023-04-27 14:40:00,262.03,262.21,261.97,262.21,3634.0,252.191,252.3642,252.1332,252.3642,3634.0
2023-04-27 14:45:00,262.25,262.59,262.21,262.48,12428.0,252.4027,252.7299,252.3642,252.6241,12428.0
2023-04-27 14:50:00,262.49,262.75,262.49,262.5,6565.0,252.6337,252.8839,252.6337,252.6433,6565.0
2023-04-27 14:55:00,262.57,262.95,262.57,262.95,9899.0,252.7107,253.0764,252.7107,253.0764,9899.0
2023-04-27 15:00:00,262.95,263.16,262.85,263.12,4218.0,253.0764,253.2785,252.9802,253.24,4218.0
2023-04-27 15:05:00,263.11,263.29,263.03,263.03,9521.0,253.2304,253.4037,253.1534,253.1534,9521.0
2023-04-27 15:10:00,263.01,263.17,262.86,262.89,21411.0,253.1342,253.2882,252.9898,253.0187,21411.0
2023-04-27 15:15:00,262.93,263.16,262.87,263.04,37356.0,253.0572,253.2785,252.9994,253.163,37356.0
2023-04-27 15:20:00,263.04,263.24,263.03,263.16,10995.0,253.163,253.3555,253.1534,253.2785,10995.0
2023-04-27 15:25:00,263.12,263.18,262.92,262.97,8471.0,253.24,253.2978,253.0475,253.0957,8471.0
2023-04-27 15:30:00,262.96,263.21,262.89,263.17,15125.0,253.086,253.3267,253.0187,253.2882,15125.0
2023-04-27 15:35:00,263.19,263.22,263.05,263.22,16231.0,253.3074,253.3363,253.1727,253.3363,16231.0
2023-04-27 15:40:00,263.23,263.61,263.23,263.5,15060.0,253.3459,253.7116,253.3459,253.6058,15060.0
2023-04-27 15:45:00,263.5,263.81,263.47,263.72,23033.0,253.6058,253.9041,253.5769,253.8175,23033.0
2023-04-27 15:50:00,263.7,263.86,263.55,263.57,37508.0,253.7983,253.9522,253.6539,253.6731,37508.0
2023-04-27 15:55:00,263.6,263.6,262.95,263.42,75315.0,253.702,253.702,253.0764,253.5288,75315.0
2023-04-28 09:30:00,262.94,263.25,261.95,262.49,11542.0,253.0668,253.3652,252.114,252.6337,11542.0
2023-04-28 09:35:00,262.97,263.16,262.52,263.14,2262.0,253.0957,253.2785,252.6626,253.2593,2262.0
2023-04-28 09:40:00,263.15,263.5,262.99,263.5,5730.0,253.2689,253.6058,253.1149,253.6058,5730.0
2023-04-28 09:45:00,263.49,263.77,263.38,263.45,3463.0,253.5961,253.8656,253.4903,253.5576,3463.0
2023-04-28 09:50:00,263.39,263.6,263.32,263.49,2952.0,253.4999,253.702,253.4325,253.5961,2952.0
2023-04-28 09:55:00,263.45,263.48,262.95,262.96,3547.0,253.5576,253.5865,253.0764,253.086,3547.0
2023-04-28 10:00:00,263.14,263.3,262.9,263.09,5515.0,253.2593,253.4133,253.0283,253.2112,5515.0
2023-04-28 10:05:00,262.89,263.03,262.65,262.83,4725.0,253.0187,253.1534,252.7877,252.9609,4725.0
2023-04-28 10:10:00,262.75,262.98,262.52,262.74,2945.0,252.8839,253.1053,252.6626,252.8743,2945.0
2023-04-28 10:15:00,262.72,262.76,262.49,262.56,2877.0,252.8551,252.8936,252.6337,252.7011,2877.0
2023-04-28 10:20:00,262.6,262.82,262.45,262.51,5899.0,252.7396,252.9513,252.5952,252.6529,5899.0
2023-04-28 10:25:00,262.53,262.95,262.41,262.91,5472.0,252.6722,253.0764,252.5567,253.0379,5472.0
2023-04-28 10:30:00,262.97,263.05,262.77,262.94,6996.0,253.0957,253.1727,252.9032,253.0668,6996.0
2023-04-28 10:35:00,262.96,263.02,262.45,262.6,4986.0,253.086,253.1438,252.5952,252.7396,4986.0
2023-04-28 10:40:00,262.74,262.79,262.57,262.57,2823.0,252.8743,252.9224,252.7107,252.7107,2823.0
2023-04-28 10:45:00,262.51,262.86,262.43,262.86,5905.0,252.6529,252.9898,252.5759,252.9898,5905.0
2023-04-28 10:50:00,262.92,262.97,262.79,262.85,44826.0,253.0475,253.0957,252.9224,252.9802,44826.0
2023-04-28 10:55:00,262.86,262.88,262.24,262.46,5480.0,252.9898,253.009,252.3931,252.6048,5480.0
2023-04-28 11:00:00,262.46,262.5,262.28,262.44,7169.0,252.6048,252.6433,252.4316,252.5856,7169.0
2023-04-28 11:05:00,262.49,263.01,262.49,263.0,5433.0,252.6337,253.1342,252.6337,253.1245,5433.0
2023-04-28 11:10:00,262.97,263.0,262.8,262.82,4868.0,253.0957,253.1245,252.9321,252.9513,4868.0
2023-04-28 11:15:00,262.78,262.79,262.55,262.71,4196.0,252.9128,252.9224,252.6914,252.8454,4196.0
2023-04-28 11:20:00,262.71,262.76,262.59,262.65,4313.0,252.8454,252.8936,252.7299,252.7877,4313.0
2023-04-28 11:25:00,262.68,262.8,262.68,262.73,3234.0,252.8166,252.9321,252.8166,252.8647,3234.0
2023-04-28 11:30:00,262.71,262.93,262.68,262.91,2511.0,252.8454,253.0572,252.8166,253.0379,2511.0
2023-04-28 11:35:00,262.99,263.01,262.8,262.84,2433.0,253.1149,253.1342,252.9321,252.9705,2433.0
2023-04-28 11:40:00,262.88,263.03,262.88,262.99,6002.0,253.009,253.1534,253.009,253.1149,6002.0
2023-04-28 11:45:00,263.01,263.16,263.0,263.15,5322.0,253.1342,253.2785,253.1245,253.2689,5322.0
2023-04-28 11:50:00,263.18,263.25,263.17,263.19,4308.0,253.2978,253.3652,253.2882,253.3074,4308.0
2023-04-28 11:55:00,263.17,263.26,263.15,263.24,9385.0,253.2882,253.3748,253.2689,253.3555,9385.0
2023-04-28 12:00:00,263.24,263.24,263.02,263.21,5715.0,253.3555,253.3555,253.1438,253.3267,5715.0
2023-04-28 12:05:00,263.22,263.44,263.11,263.33,10993.0,253.3363,253.548,253.2304,253.4421,10993.0
2023-04-28 12:10:00,263.3,263.58,263.3,263.46,6125.0,253.4133,253.6828,253.4133,253.5673,6125.0
2023-04-28 12:15:00,263.44,263.61,263.44,263.61,1528.0,253.548,253.7116,253.548,253.7116,1528.0
2023-04-28 12:20:00,263.56,263.98,263.55,263.98,949.0,253.6635,254.0677,253.6539,254.0677,949.0
2023-04-28 12:25:00,263.95,263.98,263.82,263.95,4006.0,254.0389,254.0677,253.9137,254.0389,4006.0
2023-04-28 12:30:00,264.17,264.23,264.0,264.0,1803.0,254.2506,254.3084,254.087,254.087,1803.0
2023-04-28 12:35:00,264.0,264.37,264.0,264.37,4291.0,254.087,254.4431,254.087,254.4431,4291.0
2023-04-28 12:40:00,264.31,264.51,264.25,264.45,4561.0,254.3854,254.5778,254.3276,254.5201,4561.0
2023-04-28 12:45:00,264.37,264.47,264.32,264.39,1400.0,254.4431,254.5393,254.395,254.4623,1400.0
2023-04-28 12:50:00,264.47,264.59,264.46,264.58,2761.0,254.5393,254.6548,254.5297,254.6452,2761.0
2023-04-28 12:55:00,264.64,264.83,264.55,264.77,21423.0,254.703,254.8858,254.6163,254.8281,21423.0
2023-04-28 13:00:00,264.84,264.88,264.78,264.86,2295.0,254.8954,254.9339,254.8377,254.9147,2295.0
2023-04-28 13:05:00,264.84,264.95,264.84,264.9,2628.0,254.8954,255.0013,254.8954,254.9532,2628.0
2023-04-28 13:10:00,264.86,264.92,264.74,264.89,17677.0,254.9147,254.9724,254.7992,254.9436,17677.0
2023-04-28 13:15:00,264.92,265.07,264.7,264.72,11086.0,254.9724,255.1168,254.7607,254.78,11086.0
2023-04-28 13:20:00,264.7,264.88,264.7,264.76,2546.0,254.7607,254.9339,254.7607,254.8185,2546.0
2023-04-28 13:25:00,264.91,264.93,264.66,264.72,4178.0,254.9628,254.9821,254.7222,254.78,4178.0
2023-04-28 13:30:00,264.76,264.78,264.67,264.73,3577.0,254.8185,254.8377,254.7318,254.7896,3577.0
2023-04-28 13:35:00,264.8,264.95,264.79,264.95,5710.0,254.857,255.0013,254.8473,255.0013,5710.0
2023-04-28 13:40:00,264.96,265.0,264.8,264.8,3107.0,255.0109,255.0494,254.857,254.857,3107.0
2023-04-28 13:45:00,264.83,265.0,264.83,264.96,3779.0,254.8858,255.0494,254.8858,255.0109,3779.0
2023-04-28 13:50:00,264.96,265.0,264.73,264.81,4105.0,255.0109,255.0494,254.7896,254.8666,4105.0
2023-04-28 13:55:00,264.83,264.91,264.7,264.82,3285.0,254.8858,254.9628,254.7607,254.8762,3285.0
2023-04-28 14:00:00,264.83,264.91,264.73,264.91,3416.0,254.8858,254.9628,254.7896,254.9628,3416.0
2023-04-28 14:05:00,264.89,264.98,264.72,264.77,4249.0,254.9436,255.0302,254.78,254.8281,4249.0
2023-04-28 14:10:00,264.6,264.66,264.39,264.62,12451.0,254.6645,254.7222,254.4623,254.6837,12451.0
2023-04-28 14:15:00,264.62,264.77,264.47,264.47,11893.0,254.6837,254.8281,254.5393,254.5393,11893.0
2023-04-28 14:20:00,264.46,264.51,264.39,264.42,24560.0,254.5297,254.5778,254.4623,254.4912,24560.0
2023-04-28 14:25:00,264.41,264.46,264.36,264.46,8732.0,254.4816,254.5297,254.4335,254.5297,8732.0
2023-04-28 14:30:00,264.47,264.57,264.4,264.56,6319.0,254.5393,254.6356,254.472,254.626,6319.0
2023-04-28 14:35:00,264.52,264.56,264.37,264.56,8902.0,254.5875,254.626,254.4431,254.626,8902.0
2023-04-28 14:40:00,264.52,264.63,264.39,264.41,6025.0,254.5875,254.6933,254.4623,254.4816,6025.0
2023-04-28 14:45:00,264.49,264.5,263.91,263.91,5165.0,254.5586,254.5682,254.0004,254.0004,5165.0
2023-04-28 14:50:00,263.88,264.28,263.88,264.15,2675.0,253.9715,254.3565,253.9715,254.2314,2675.0
2023-04-28 14:55:00,264.22,264.34,264.2,264.23,6139.0,254.2987,254.4142,254.2795,254.3084,6139.0
2023-04-28 15:00:00,264.24,264.35,264.24,264.31,3257.0,254.318,254.4238,254.318,254.3854,3257.0
2023-04-28 15:05:00,264.28,264.45,264.27,264.37,4074.0,254.3565,254.5201,254.3469,254.4431,4074.0
2023-04-28 15:10:00,264.36,264.6,264.32,264.6,4266.0,254.4335,254.6645,254.395,254.6645,4266.0
2023-04-28 15:15:00,264.62,264.86,264.62,264.86,4718.0,254.6837,254.9147,254.6837,254.9147,4718.0
2023-04-28 15:20:00,264.85,264.85,264.5,264.59,6672.0,254.9051,254.9051,254.5682,254.6548,6672.0
2023-04-28 15:25:00,264.65,264.66,264.2,264.26,4771.0,254.7126,254.7222,254.2795,254.3372,4771.0
2023-04-28 15:30:00,264.26,264.47,264.08,264.13,7675.0,254.3372,254.5393,254.164,254.2121,7675.0
2023-04-28 15:35:00,264.12,264.34,264.12,264.28,6903.0,254.2025,254.4142,254.2025,254.3565,6903.0
2023-04-28 15:40:00,264.29,264.34,264.08,264.17,9278.0,254.3661,254.4142,254.164,254.2506,9278.0
2023-04-28 15:45:00,264.13,264.3,263.87,263.97,11476.0,254.2121,254.3757,253.9619,254.0581,11476.0
2023-04-28 15:50:00,263.92,264.07,263.76,264.05,23594.0,254.01,254.1544,253.856,254.1351,23594.0
2023-04-28 15:55:00,264.05,264.54,264.05,264.35,89549.0,254.1351,254.6067,254.1351,254.4238,89549.0
2023-05-01 09:30:00,263.95,264.69,263.95,264.56,19193.0,254.0389,254.7511,254.0389,254.626,19193.0
2023-05-01 09:35:00,264.44,264.78,264.36,264.78,8329.0,254.5105,254.8377,254.4335,254.8377,8329.0
2023-05-01 09:40:00,264.65,264.83,264.62,264.78,2727.0,254.7126,254.8858,254.6837,254.8377,2727.0
2023-05-01 09:45:00,264.84,265.11,264.84,265.01,4530.0,254.8954,255.1553,254.8954,255.0591,4530.0
2023-05-01 09:50:00,264.96,265.03,264.56,264.73,5236.0,255.0109,255.0783,254.626,254.7896,5236.0
2023-05-01 09:55:00,264.8,265.09,264.78,265.0,5866.0,254.857,255.1361,254.8377,255.0494,5866.0
2023-05-01 10:00:00,264.93,264.93,264.59,264.64,1400.0,254.9821,254.9821,254.6548,254.703,1400.0
2023-05-01 10:05:00,264.67,264.68,264.33,264.57,2291.0,254.7318,254.7415,254.4046,254.6356,2291.0
2023-05-01 10:10:00,264.55,264.66,264.35,264.48,2160.0,254.6163,254.7222,254.4238,254.549,2160.0
2023-05-01 10:15:00,264.46,264.51,264.28,264.29,2540.0,254.5297,254.5778,254.3565,254.3661,2540.0
2023-05-01 10:20:00,264.25,264.47,264.24,264.47,2610.0,254.3276,254.5393,254.318,254.5393,2610.0
2023-05-01 10:25:00,264.49,264.59,264.37,264.59,2520.0,254.5586,254.6548,254.4431,254.6548,2520.0
2023-05-01 10:30:00,264.61,264.98,264.61,264.87,4645.0,254.6741,255.0302,254.6741,254.9243,4645.0
2023-05-01 10:35:00,264.91,264.91,264.67,264.83,4300.0,254.9628,254.9628,254.7318,254.8858,4300.0
2023-05-01 10:40:00,264.86,265.06,264.86,264.96,5998.0,254.9147,255.1072,254.9147,255.0109,5998.0
2023-05-01 10:45:00,265.04,265.05,264.94,265.0,5246.0,255.0879,255.0976,254.9917,255.0494,5246.0
2023-05-01 10:50:00,265.0,265.01,264.74,264.79,6318.0,255.0494,255.0591,254.7992,254.8473,6318.0
2023-05-01 10:55:00,264.83,265.07,264.8,264.82,11430.0,254.8858,255.1168,254.857,254.8762,11430.0
2023-05-01 11:00:00,264.78,265.01,264.78,264.87,5992.0,254.8377,255.0591,254.8377,254.9243,5992.0
2023-05-01 11:05:00,264.99,265.01,264.82,264.85,2619.0,255.0398,255.0591,254.8762,254.9051,2619.0
2023-05-01 11:10:00,264.79,265.02,264.79,264.97,4558.0,254.8473,255.0687,254.8473,255.0206,4558.0
2023-05-01 11:15:00,265.06,265.07,264.8,264.95,15075.0,255.1072,255.1168,254.857,255.0013,15075.0
2023-05-01 11:20:00,264.94,265.09,264.44,264.44,17670.0,254.9917,255.1361,254.5105,254.5105,17670.0
2023-05-01 11:25:00,264.45,264.54,264.03,264.24,12579.0,254.5201,254.6067,254.1159,254.318,12579.0
2023-05-01 11:30:00,264.17,264.43,264.07,264.43,6448.0,254.2506,254.5008,254.1544,254.5008,6448.0
2023-05-01 11:35:00,264.41,264.62,264.41,264.55,2800.0,254.4816,254.6837,254.4816,254.6163,2800.0
2023-05-01 11:40:00,264.52,264.76,264.49,264.76,5796.0,254.5875,254.8185,254.5586,254.8185,5796.0
2023-05-01 11:45:00,264.77,265.15,264.73,265.15,19539.0,254.8281,255.1938,254.7896,255.1938,19539.0
2023-05-01 11:50:00,265.15,265.17,265.01,265.03,15877.0,255.1938,255.2131,255.0591,255.0783,15877.0
2023-05-01 11:55:00,265.03,265.14,264.94,265.14,15238.0,255.0783,255.1842,254.9917,255.1842,15238.0
2023-05-01 12:00:00,265.17,265.38,265.15,265.38,21420.0,255.2131,255.4152,255.1938,255.4152,21420.0
2023-05-01 12:05:00,265.36,265.43,265.23,265.43,19187.0,255.3959,255.4633,255.2708,255.4633,19187.0
2023-05-01 12:10:00,265.47,265.65,265.41,265.49,3344.0,255.5018,255.675,255.444,255.521,3344.0
2023-05-01 12:15:00,265.51,265.56,265.38,265.41,4777.0,255.5403,255.5884,255.4152,255.444,4777.0
2023-05-01 12:20:00,265.41,265.44,265.11,265.11,5448.0,255.444,255.4729,255.1553,255.1553,5448.0
2023-05-01 12:25:00,265.05,265.07,264.87,264.87,3337.0,255.0976,255.1168,254.9243,254.9243,3337.0
2023-05-01 12:30:00,264.87,265.25,264.86,265.2,5460.0,254.9243,255.2901,254.9147,255.2419,5460.0
2023-05-01 12:35:00,265.21,265.59,265.21,265.56,1900.0,255.2516,255.6173,255.2516,255.5884,1900.0
2023-05-01 12:40:00,265.68,265.68,265.56,265.56,1574.0,255.7039,255.7039,255.5884,255.5884,1574.0
2023-05-01 12:45:00,265.67,265.67,265.46,265.51,3633.0,255.6943,255.6943,255.4922,255.5403,3633.0
2023-05-01 12:50:00,265.55,265.77,265.54,265.76,5330.0,255.5788,255.7905,255.5692,255.7809,5330.0
2023-05-01 12:55:00,265.73,265.87,265.71,265.81,7591.0,255.752,255.8868,255.7328,255.829,7591.0
2023-05-01 13:00:00,265.8,265.89,265.71,265.75,7643.0,255.8194,255.906,255.7328,255.7713,7643.0
2023-05-01 13:05:00,265.7,265.84,265.7,265.77,5226.0,255.7232,255.8579,255.7232,255.7905,5226.0
2023-05-01 13:10:00,265.85,265.93,265.77,265.82,3117.0,255.8675,255.9445,255.7905,255.8387,3117.0
2023-05-01 13:15:00,265.79,265.95,265.7,265.88,4486.0,255.8098,255.9638,255.7232,255.8964,4486.0
2023-05-01 13:20:00,265.84,266.03,265.84,265.96,5411.0,255.8579,256.0408,255.8579,255.9734,5411.0
2023-05-01 13:25:00,265.96,266.12,265.94,265.97,3100.0,255.9734,256.1274,255.9541,255.983,3100.0
2023-05-01 13:30:00,265.95,266.03,265.82,265.82,6454.0,255.9638,256.0408,255.8387,255.8387,6454.0
2023-05-01 13:35:00,265.84,265.85,265.61,265.79,2501.0,255.8579,255.8675,255.6365,255.8098,2501.0
2023-05-01 13:40:00,265.84,266.09,265.79,265.82,3200.0,255.8579,256.0985,255.8098,255.8387,3200.0
2023-05-01 13:45:00,265.84,265.89,265.8,265.88,2810.0,255.8579,255.906,255.8194,255.8964,2810.0
2023-05-01 13:50:00,265.91,266.01,265.84,265.99,4413.0,255.9253,256.0215,255.8579,256.0023,4413.0
2023-05-01 13:55:00,266.0,266.08,265.96,266.0,3374.0,256.0119,256.0889,255.9734,256.0119,3374.0
2023-05-01 14:00:00,265.99,266.01,265.95,265.99,2659.0,256.0023,256.0215,255.9638,256.0023,2659.0
2023-05-01 14:05:00,265.98,266.07,265.91,266.07,3907.0,255.9926,256.0793,255.9253,256.0793,3907.0
2023-05-01 14:10:00,266.13,266.13,265.92,265.97,3909.0,256.137,256.137,255.9349,255.983,3909.0
2023-05-01 14:15:00,265.96,266.1,265.95,266.0,4076.0,255.9734,256.1081,255.9638,256.0119,4076.0
2023-05-01 14:20:00,266.0,266.04,265.96,265.96,2406.0,256.0119,256.0504,255.9734,255.9734,2406.0
2023-05-01 14:25:00,265.95,266.0,265.85,265.92,6132.0,255.9638,256.0119,255.8675,255.9349,6132.0
2023-05-01 14:30:00,265.82,265.82,265.6,265.6,600.0,255.8387,255.8387,255.6269,255.6269,600.0
2023-05-01 14:35:00,265.35,265.35,265.11,265.21,3823.0,255.3863,255.3863,255.1553,255.2516,3823.0
2023-05-01 14:40:00,265.24,265.24,264.94,264.95,4195.0,255.2804,255.2804,254.9917,255.0013,4195.0
2023-05-01 14:45:00,264.98,265.09,264.93,264.99,3301.0,255.0302,255.1361,254.9821,255.0398,3301.0
2023-05-01 14:50:00,265.02,265.06,264.91,264.97,3835.0,255.0687,255.1072,254.9628,255.0206,3835.0
2023-05-01 14:55:00,264.94,265.71,264.94,265.59,28806.0,254.9917,255.7328,254.9917,255.6173,28806.0
2023-05-01 15:00:00,265.58,265.71,265.51,265.71,9264.0,255.6077,255.7328,255.5403,255.7328,9264.0
2023-05-01 15:05:00,265.71,265.9,265.58,265.7,58148.0,255.7328,255.9156,255.6077,255.7232,58148.0
2023-05-01 15:10:00,265.66,265.77,265.61,265.67,5202.0,255.6847,255.7905,255.6365,255.6943,5202.0
2023-05-01 15:15:00,265.6,265.72,265.4,265.44,16012.0,255.6269,255.7424,255.4344,255.4729,16012.0
2023-05-01 15:20:00,265.44,265.5,265.11,265.2,3408.0,255.4729,255.5307,255.1553,255.2419,3408.0
2023-05-01 15:25:00,265.17,265.21,265.0,265.11,4168.0,255.2131,255.2516,255.0494,255.1553,4168.0
2023-05-01 15:30:00,265.11,265.16,265.05,265.13,6706.0,255.1553,255.2034,255.0976,255.1746,6706.0
2023-05-01 15:35:00,265.13,265.36,265.08,265.23,13922.0,255.1746,255.3959,255.1264,255.2708,13922.0
2023-05-01 15:40:00,265.24,265.54,265.22,265.43,21300.0,255.2804,255.5692,255.2612,255.4633,21300.0
2023-05-01 15:45:00,265.43,265.75,265.36,265.64,14369.0,255.4633,255.7713,255.3959,255.6654,14369.0
2023-05-01 15:50:00,265.72,265.8,265.44,265.45,19837.0,255.7424,255.8194,255.4729,255.4825,19837.0
2023-05-01 15:55:00,265.47,265.52,265.18,265.31,60416.0,255.5018,255.5499,255.2227,255.3478,60416.0
2023-05-02 09:30:00,264.43,265.0,263.46,263.56,13131.0,254.5008,255.0494,253.5673,253.6635,13131.0
2023-05-02 09:35:00,263.49,263.68,262.93,263.57,5507.0,253.5961,253.779,253.0572,253.6731,5507.0
2023-05-02 09:40:00,263.66,263.84,263.35,263.75,28136.0,253.7598,253.933,253.4614,253.8464,28136.0
2023-05-02 09:45:00,263.74,264.07,263.38,263.92,15038.0,253.8368,254.1544,253.4903,254.01,15038.0
2023-05-02 09:50:00,264.0,264.0,263.63,263.94,6705.0,254.087,254.087,253.7309,254.0292,6705.0
2023-05-02 09:55:00,263.96,264.61,263.88,264.61,3855.0,254.0485,254.6741,253.9715,254.6741,3855.0
2023-05-02 10:00:00,264.61,264.7,263.98,263.98,1643.0,254.6741,254.7607,254.0677,254.0677,1643.0
2023-05-02 10:05:00,263.97,263.97,263.61,263.85,5001.0,254.0581,254.0581,253.7116,253.9426,5001.0
2023-05-02 10:10:00,263.87,264.06,263.84,263.84,2897.0,253.9619,254.1447,253.933,253.933,2897.0
2023-05-02 10:15:00,263.77,264.18,263.68,264.17,3230.0,253.8656,254.2602,253.779,254.2506,3230.0
2023-05-02 10:20:00,264.04,264.04,263.25,263.25,3560.0,254.1255,254.1255,253.3652,253.3652,3560.0
2023-05-02 10:25:00,263.22,263.58,263.21,263.45,2587.0,253.3363,253.6828,253.3267,253.5576,2587.0
2023-05-02 10:30:00,263.38,263.38,263.01,263.25,4591.0,253.4903,253.4903,253.1342,253.3652,4591.0
2023-05-02 10:35:00,263.35,263.59,263.35,263.42,4592.0,253.4614,253.6924,253.4614,253.5288,4592.0
2023-05-02 10:40:00,263.51,263.73,263.29,263.33,7516.0,253.6154,253.8271,253.4037,253.4421,7516.0
2023-05-02 10:45:00,263.35,263.35,263.02,263.25,4289.0,253.4614,253.4614,253.1438,253.3652,4289.0
2023-05-02 10:50:00,263.29,263.3,262.91,263.1,7037.0,253.4037,253.4133,253.0379,253.2208,7037.0
2023-05-02 10:55:00,263.08,263.17,262.98,263.1,3503.0,253.2015,253.2882,253.1053,253.2208,3503.0
2023-05-02 11:00:00,263.11,263.11,262.43,262.92,8630.0,253.2304,253.2304,252.5759,253.0475,8630.0
2023-05-02 11:05:00,262.89,263.21,262.84,262.97,4248.0,253.0187,253.3267,252.9705,253.0957,4248.0
2023-05-02 11:10:00,263.07,263.07,262.66,262.91,4891.0,253.1919,253.1919,252.7973,253.0379,4891.0
2023-05-02 11:15:00,262.95,262.99,262.66,262.66,3793.0,253.0764,253.1149,252.7973,252.7973,3793.0
2023-05-02 11:20:00,262.72,262.75,262.46,262.63,5500.0,252.8551,252.8839,252.6048,252.7684,5500.0
2023-05-02 11:25:00,262.7,262.8,262.6,262.74,8577.0,252.8358,252.9321,252.7396,252.8743,8577.0
2023-05-02 11:30:00,262.77,263.17,262.75,263.17,6685.0,252.9032,253.2882,252.8839,253.2882,6685.0
2023-05-02 11:35:00,263.2,263.2,263.05,263.09,3642.0,253.317,253.317,253.1727,253.2112,3642.0
2023-05-02 11:40:00,263.12,263.51,263.11,263.47,2226.0,253.24,253.6154,253.2304,253.5769,2226.0
2023-05-02 11:45:00,263.61,263.61,263.44,263.45,31791.0,253.7116,253.7116,253.548,253.5576,31791.0
2023-05-02 11:50:00,263.5,263.67,263.38,263.6,6143.0,253.6058,253.7694,253.4903,253.702,6143.0
2023-05-02 11:55:00,263.64,263.81,263.64,263.81,7009.0,253.7405,253.9041,253.7405,253.9041,7009.0
2023-05-02 12:00:00,263.81,263.83,263.64,263.67,5711.0,253.9041,253.9234,253.7405,253.7694,5711.0
2023-05-02 12:05:00,263.67,263.96,263.65,263.91,4506.0,253.7694,254.0485,253.7501,254.0004,4506.0
2023-05-02 12:10:00,263.92,264.04,263.84,263.96,5009.0,254.01,254.1255,253.933,254.0485,5009.0
2023-05-02 12:15:00,263.87,264.04,263.65,264.04,4427.0,253.9619,254.1255,253.7501,254.1255,4427.0
2023-05-02 12:20:00,263.98,264.08,263.97,264.08,800.0,254.0677,254.164,254.0581,254.164,800.0
2023-05-02 12:25:00,264.11,264.5,264.07,264.5,2235.0,254.1929,254.5682,254.1544,254.5682,2235.0
2023-05-02 12:30:00,264.42,264.43,264.03,264.07,23130.0,254.4912,254.5008,254.1159,254.1544,23130.0
2023-05-02 12:35:00,264.03,264.05,263.56,263.61,13264.0,254.1159,254.1351,253.6635,253.7116,13264.0
2023-05-02 12:40:00,263.49,263.9,263.46,263.85,10451.0,253.5961,253.9907,253.5673,253.9426,10451.0
2023-05-02 12:45:00,263.96,264.15,263.77,263.83,3950.0,254.0485,254.2314,253.8656,253.9234,3950.0
2023-05-02 12:50:00,263.8,263.81,263.56,263.67,6503.0,253.8945,253.9041,253.6635,253.7694,6503.0
2023-05-02 12:55:00,263.46,263.6,263.42,263.6,1398.0,253.5673,253.702,253.5288,253.702,1398.0
2023-05-02 13:00:00,263.61,263.61,263.37,263.38,5188.0,253.7116,253.7116,253.4806,253.4903,5188.0
2023-05-02 13:05:00,263.29,263.35,263.17,263.18,2047.0,253.4037,253.4614,253.2882,253.2978,2047.0
2023-05-02 13:10:00,263.16,263.37,263.04,263.37,6138.0,253.2785,253.4806,253.163,253.4806,6138.0
2023-05-02 13:15:00,263.36,263.42,263.11,263.11,8337.0,253.471,253.5288,253.2304,253.2304,8337.0
2023-05-02 13:20:00,263.13,263.16,263.02,263.16,2334.0,253.2497,253.2785,253.1438,253.2785,2334.0
2023-05-02 13:25:00,263.15,263.29,263.15,263.16,2984.0,253.2689,253.4037,253.2689,253.2785,2984.0
2023-05-02 13:30:00,263.19,263.3,263.04,263.1,4695.0,253.3074,253.4133,253.163,253.2208,4695.0
2023-05-02 13:35:00,263.16,263.24,263.08,263.21,3621.0,253.2785,253.3555,253.2015,253.3267,3621.0
2023-05-02 13:40:00,263.15,263.15,262.9,263.0,8025.0,253.2689,253.2689,253.0283,253.1245,8025.0
2023-05-02 13:45:00,263.03,263.05,262.88,263.04,9760.0,253.1534,253.1727,253.009,253.163,9760.0
2023-05-02 13:50:00,263.1,263.39,263.1,263.29,3788.0,253.2208,253.4999,253.2208,253.4037,3788.0
2023-05-02 13:55:00,263.37,263.37,263.2,263.34,3757.0,253.4806,253.4806,253.317,253.4518,3757.0
2023-05-02 14:00:00,263.34,263.36,263.06,263.1,4902.0,253.4518,253.471,253.1823,253.2208,4902.0
2023-05-02 14:05:00,263.11,263.2,263.1,263.16,1243.0,253.2304,253.317,253.2208,253.2785,1243.0
2023-05-02 14:10:00,263.12,263.12,262.91,262.93,2810.0,253.24,253.24,253.0379,253.0572,2810.0
2023-05-02 14:15:00,263.01,263.27,263.01,263.27,1966.0,253.1342,253.3844,253.1342,253.3844,1966.0
2023-05-02 14:20:00,263.22,263.31,263.09,263.1,3296.0,253.3363,253.4229,253.2112,253.2208,3296.0
2023-05-02 14:25:00,263.2,263.26,263.12,263.24,1685.0,253.317,253.3748,253.24,253.3555,1685.0
2023-05-02 14:30:00,263.29,263.36,263.15,263.2,4980.0,253.4037,253.471,253.2689,253.317,4980.0
2023-05-02 14:35:00,263.2,263.43,263.19,263.37,2503.0,253.317,253.5384,253.3074,253.4806,2503.0
2023-05-02 14:40:00,263.46,263.46,263.27,263.3,13751.0,253.5673,253.5673,253.3844,253.4133,13751.0
2023-05-02 14:45:00,263.34,263.58,263.33,263.58,4411.0,253.4518,253.6828,253.4421,253.6828,4411.0
2023-05-02 14:50:00,263.63,264.03,263.63,263.94,2141.0,253.7309,254.1159,253.7309,254.0292,2141.0
2023-05-02 14:55:00,263.92,264.01,263.79,263.81,3800.0,254.01,254.0966,253.8849,253.9041,3800.0
2023-05-02 15:00:00,263.88,263.92,263.66,263.75,5628.0,253.9715,254.01,253.7598,253.8464,5628.0
2023-05-02 15:05:00,263.73,263.92,263.7,263.83,13631.0,253.8271,254.01,253.7983,253.9234,13631.0
2023-05-02 15:10:00,263.79,263.93,263.77,263.82,17170.0,253.8849,254.0196,253.8656,253.9137,17170.0
2023-05-02 15:15:00,263.84,263.89,263.43,263.55,8564.0,253.933,253.9811,253.5384,253.6539,8564.0
2023-05-02 15:20:00,263.56,263.62,263.47,263.55,15825.0,253.6635,253.7213,253.5769,253.6539,15825.0
2023-05-02 15:25:00,263.55,263.79,263.48,263.66,15049.0,253.6539,253.8849,253.5865,253.7598,15049.0
2023-05-02 15:30:00,263.67,263.74,263.54,263.7,25424.0,253.7694,253.8368,253.6443,253.7983,25424.0
2023-05-02 15:35:00,263.7,263.7,263.51,263.66,21988.0,253.7983,253.7983,253.6154,253.7598,21988.0
2023-05-02 15:40:00,263.58,263.66,263.41,263.47,12199.0,253.6828,253.7598,253.5191,253.5769,12199.0
2023-05-02 15:45:00,263.44,263.44,263.24,263.34,15855.0,253.548,253.548,253.3555,253.4518,15855.0
2023-05-02 15:50:00,263.34,263.7,263.3,263.66,59505.0,253.4518,253.7983,253.4133,253.7598,59505.0
2023-05-02 15:55:00,263.69,264.13,263.62,263.78,66537.0,253.7886,254.2121,253.7213,253.8753,66537.0
2023-05-03 09:30:00,265.04,266.7,263.73,263.75,15721.0,255.0879,256.6856,253.8271,253.8464,15721.0
2023-05-03 09:35:00,263.76,264.94,263.56,264.75,5012.0,253.856,254.9917,253.6635,254.8088,5012.0
2023-05-03 09:40:00,264.87,265.19,264.48,264.67,4207.0,254.9243,255.2323,254.549,254.7318,4207.0
2023-05-03 09:45:00,264.59,265.12,264.57,264.57,4661.0,254.6548,255.1649,254.6356,254.6356,4661.0
2023-05-03 09:50:00,264.56,265.18,264.56,265.02,3515.0,254.626,255.2227,254.626,255.0687,3515.0
2023-05-03 09:55:00,265.18,265.18,264.81,264.86,7040.0,255.2227,255.2227,254.8666,254.9147,7040.0
2023-05-03 10:00:00,264.87,265.32,264.78,264.93,5918.0,254.9243,255.3574,254.8377,254.9821,5918.0
2023-05-03 10:05:00,265.0,265.27,264.88,265.01,3104.0,255.0494,255.3093,254.9339,255.0591,3104.0
2023-05-03 10:10:00,265.15,265.27,264.91,265.19,7950.0,255.1938,255.3093,254.9628,255.2323,7950.0
2023-05-03 10:15:00,265.18,265.18,264.64,264.65,4168.0,255.2227,255.2227,254.703,254.7126,4168.0
2023-05-03 10:20:00,264.65,264.65,264.23,264.49,7002.0,254.7126,254.7126,254.3084,254.5586,7002.0
2023-05-03 10:25:00,264.46,264.63,264.37,264.48,10675.0,254.5297,254.6933,254.4431,254.549,10675.0
2023-05-03 10:30:00,264.58,264.65,264.11,264.11,4098.0,254.6452,254.7126,254.1929,254.1929,4098.0
2023-05-03 10:35:00,264.03,264.16,263.95,264.0,3946.0,254.1159,254.241,254.0389,254.087,3946.0
2023-05-03 10:40:00,263.93,264.03,263.69,263.7,2151.0,254.0196,254.1159,253.7886,253.7983,2151.0
2023-05-03 10:45:00,263.61,263.72,263.49,263.6,6630.0,253.7116,253.8175,253.5961,253.702,6630.0
2023-05-03 10:50:00,263.66,263.7,263.52,263.69,6963.0,253.7598,253.7983,253.625,253.7886,6963.0
2023-05-03 10:55:00,263.66,263.88,263.54,263.78,5381.0,253.7598,253.9715,253.6443,253.8753,5381.0
2023-05-03 11:00:00,263.78,263.84,263.44,263.45,7294.0,253.8753,253.933,253.548,253.5576,7294.0
2023-05-03 11:05:00,263.53,263.77,263.48,263.75,4464.0,253.6346,253.8656,253.5865,253.8464,4464.0
2023-05-03 11:10:00,263.64,263.69,263.34,263.42,4646.0,253.7405,253.7886,253.4518,253.5288,4646.0
2023-05-03 11:15:00,263.52,263.69,263.44,263.68,5321.0,253.625,253.7886,253.548,253.779,5321.0
2023-05-03 11:20:00,263.68,263.92,263.54,263.92,4152.0,253.779,254.01,253.6443,254.01,4152.0
2023-05-03 11:25:00,263.9,264.14,263.82,264.1,6318.0,253.9907,254.2217,253.9137,254.1832,6318.0
2023-05-03 11:30:00,264.08,264.62,264.08,264.56,3546.0,254.164,254.6837,254.164,254.626,3546.0
2023-05-03 11:35:00,264.63,264.85,264.62,264.7,2213.0,254.6933,254.9051,254.6837,254.7607,2213.0
2023-05-03 11:40:00,264.71,264.71,264.3,264.37,3378.0,254.7703,254.7703,254.3757,254.4431,3378.0
2023-05-03 11:45:00,264.36,264.73,264.35,264.73,3777.0,254.4335,254.7896,254.4238,254.7896,3777.0
2023-05-03 11:50:00,264.72,264.72,263.87,263.87,7434.0,254.78,254.78,253.9619,253.9619,7434.0
2023-05-03 11:55:00,263.99,264.36,263.99,264.36,2965.0,254.0774,254.4335,254.0774,254.4335,2965.0
2023-05-03 12:00:00,264.38,264.38,264.1,264.25,2811.0,254.4527,254.4527,254.1832,254.3276,2811.0
2023-05-03 12:05:00,264.31,264.69,264.31,264.41,4587.0,254.3854,254.7511,254.3854,254.4816,4587.0
2023-05-03 12:10:00,264.32,264.32,264.16,264.16,1382.0,254.395,254.395,254.241,254.241,1382.0
2023-05-03 12:15:00,264.09,264.27,264.08,264.15,3433.0,254.1736,254.3469,254.164,254.2314,3433.0
2023-05-03 12:20:00,264.18,264.49,264.17,264.49,3854.0,254.2602,254.5586,254.2506,254.5586,3854.0
2023-05-03 12:25:00,264.49,264.62,264.44,264.62,1400.0,254.5586,254.6837,254.5105,254.6837,1400.0
2023-05-03 12:30:00,264.54,264.74,264.49,264.66,7135.0,254.6067,254.7992,254.5586,254.7222,7135.0
2023-05-03 12:35:00,264.64,264.78,264.61,264.78,2349.0,254.703,254.8377,254.6741,254.8377,2349.0
2023-05-03 12:40:00,264.81,265.08,264.81,264.96,5937.0,254.8666,255.1264,254.8666,255.0109,5937.0
2023-05-03 12:45:00,264.99,265.02,264.92,265.0,3077.0,255.0398,255.0687,254.9724,255.0494,3077.0
2023-05-03 12:50:00,265.01,265.21,265.0,265.15,5311.0,255.0591,255.2516,255.0494,255.1938,5311.0
2023-05-03 12:55:00,265.15,265.19,265.03,265.04,7349.0,255.1938,255.2323,255.0783,255.0879,7349.0
2023-05-03 13:00:00,265.06,265.45,265.06,265.28,5628.0,255.1072,255.4825,255.1072,255.3189,5628.0
2023-05-03 13:05:00,265.25,265.27,265.06,265.27,2470.0,255.2901,255.3093,255.1072,255.3093,2470.0
2023-05-03 13:10:00,265.29,265.5,265.29,265.48,4014.0,255.3286,255.5307,255.3286,255.5114,4014.0
2023-05-03 13:15:00,265.43,265.56,265.38,265.53,3867.0,255.4633,255.5884,255.4152,255.5595,3867.0
2023-05-03 13:20:00,265.51,265.63,265.49,265.55,4379.0,255.5403,255.6558,255.521,255.5788,4379.0
2023-05-03 13:25:00,265.51,265.55,265.43,265.54,4343.0,255.5403,255.5788,255.4633,255.5692,4343.0
2023-05-03 13:30:00,265.49,265.6,265.47,265.53,1400.0,255.521,255.6269,255.5018,255.5595,1400.0
2023-05-03 13:35:00,265.52,265.52,265.4,265.49,3744.0,255.5499,255.5499,255.4344,255.521,3744.0
2023-05-03 13:40:00,265.44,265.48,265.2,265.46,4893.0,255.4729,255.5114,255.2419,255.4922,4893.0
2023-05-03 13:45:00,265.44,265.44,265.12,265.22,2100.0,255.4729,255.4729,255.1649,255.2612,2100.0
2023-05-03 13:50:00,265.15,265.39,265.15,265.39,4801.0,255.1938,255.4248,255.1938,255.4248,4801.0
2023-05-03 13:55:00,265.38,265.48,265.29,265.29,4962.0,255.4152,255.5114,255.3286,255.3286,4962.0
2023-05-03 14:00:00,265.22,266.0,265.01,265.61,9346.0,255.2612,256.0119,255.0591,255.6365,9346.0
2023-05-03 14:05:00,265.54,265.92,265.39,265.63,10543.0,255.5692,255.9349,255.4248,255.6558,10543.0
2023-05-03 14:10:00,265.64,265.92,265.44,265.92,9603.0,255.6654,255.9349,255.4729,255.9349,9603.0
2023-05-03 14:15:00,266.0,266.2,265.79,265.92,9731.0,256.0119,256.2044,255.8098,255.9349,9731.0
2023-05-03 14:20:00,265.94,266.0,265.77,265.77,8534.0,255.9541,256.0119,255.7905,255.7905,8534.0
2023-05-03 14:25:00,265.78,265.87,265.68,265.71,8646.0,255.8002,255.8868,255.7039,255.7328,8646.0
2023-05-03 14:30:00,265.75,265.85,265.47,265.56,21851.0,255.7713,255.8675,255.5018,255.5884,21851.0
2023-05-03 14:35:00,265.45,265.71,264.47,265.55,11024.0,255.4825,255.7328,254.5393,255.5788,11024.0
2023-05-03 14:40:00,265.55,266.17,265.41,265.66,15529.0,255.5788,256.1755,255.444,255.6847,15529.0
2023-05-03 14:45:00,265.66,265.92,265.61,265.76,14052.0,255.6847,255.9349,255.6365,255.7809,14052.0
2023-05-03 14:50:00,265.76,265.94,265.3,265.5,20600.0,255.7809,255.9541,255.3382,255.5307,20600.0
2023-05-03 14:55:00,265.58,265.91,265.3,265.68,9444.0,255.6077,255.9253,255.3382,255.7039,9444.0
2023-05-03 15:00:00,265.68,265.87,265.16,265.4,5779.0,255.7039,255.8868,255.2034,255.4344,5779.0
2023-05-03 15:05:00,265.43,265.85,264.46,264.64,4025.0,255.4633,255.8675,254.5297,254.703,4025.0
2023-05-03 15:10:00,264.28,264.28,263.86,263.87,4538.0,254.3565,254.3565,253.9522,253.9619,4538.0
2023-05-03 15:15:00,263.85,264.32,263.61,263.87,6081.0,253.9426,254.395,253.7116,253.9619,6081.0
2023-05-03 15:20:00,263.72,263.99,263.19,263.69,10583.0,253.8175,254.0774,253.3074,253.7886,10583.0
2023-05-03 15:25:00,263.8,264.05,263.14,263.18,6837.0,253.8945,254.1351,253.2593,253.2978,6837.0
2023-05-03 15:30:00,263.17,263.26,262.88,263.17,46927.0,253.2882,253.3748,253.009,253.2882,46927.0
2023-05-03 15:35:00,263.21,263.24,262.9,262.9,11952.0,253.3267,253.3555,253.0283,253.0283,11952.0
2023-05-03 15:40:00,262.92,263.36,262.75,263.27,12590.0,253.0475,253.471,252.8839,253.3844,12590.0
2023-05-03 15:45:00,263.18,263.36,262.96,263.21,50104.0,253.2978,253.471,253.086,253.3267,50104.0
2023-05-03 15:50:00,263.2,263.27,262.95,263.19,35699.0,253.317,253.3844,253.0764,253.3074,35699.0
2023-05-03 15:55:00,263.1,263.62,262.95,263.61,80843.0,253.2208,253.7213,253.0764,253.7116,80843.0
2023-05-04 09:30:00,260.0,260.0,255.36,256.29,57188.0,250.2372,250.2372,245.7714,246.6665,57188.0
2023-05-04 09:35:00,256.5,256.71,254.29,255.08,15118.0,246.8686,247.0707,244.7416,245.5019,15118.0
2023-05-04 09:40:00,255.04,256.34,254.38,255.33,27220.0,245.4634,246.7146,244.8282,245.7425,27220.0
2023-05-04 09:45:00,255.05,256.16,254.76,256.03,25425.0,245.4731,246.5414,245.1939,246.4163,25425.0
2023-05-04 09:50:00,256.05,257.26,256.05,256.74,32287.0,246.4355,247.6001,246.4355,247.0996,32287.0
2023-05-04 09:55:00,256.76,256.78,255.98,256.33,14197.0,247.1188,247.1381,246.3681,246.705,14197.0
2023-05-04 10:00:00,256.06,256.27,254.64,255.28,64093.0,246.4451,246.6472,245.0785,245.6944,64093.0
2023-05-04 10:05:00,255.26,255.49,254.26,255.42,25825.0,245.6752,245.8965,244.7127,245.8292,25825.0
2023-05-04 10:10:00,255.21,255.74,254.66,255.52,25802.0,245.627,246.1371,245.0977,245.9254,25802.0
2023-05-04 10:15:00,255.4,255.57,254.64,255.16,11276.0,245.8099,245.9735,245.0785,245.5789,11276.0
2023-05-04 10:20:00,254.94,255.32,254.74,254.98,23986.0,245.3672,245.7329,245.1747,245.4057,23986.0
2023-05-04 10:25:00,255.0,255.07,253.53,253.53,12363.0,245.4249,245.4923,244.0101,244.0101,12363.0
2023-05-04 10:30:00,253.52,253.85,253.3,253.77,6107.0,244.0005,244.3181,243.7888,244.2411,6107.0
2023-05-04 10:35:00,253.84,254.71,253.83,254.4,17762.0,244.3085,245.1458,244.2989,244.8475,17762.0
2023-05-04 10:40:00,254.13,254.91,254.08,254.46,10049.0,244.5876,245.3383,244.5395,244.9052,10049.0
2023-05-04 10:45:00,254.36,254.77,254.19,254.67,20037.0,244.809,245.2036,244.6453,245.1073,20037.0
2023-05-04 10:50:00,254.76,254.77,254.22,254.41,10072.0,245.1939,245.2036,244.6742,244.8571,10072.0
2023-05-04 10:55:00,254.55,254.9,254.13,254.84,205455.0,244.9918,245.3287,244.5876,245.2709,205455.0
2023-05-04 11:00:00,254.91,254.92,253.61,253.74,5814.0,245.3383,245.3479,244.0871,244.2122,5814.0
2023-05-04 11:05:00,253.93,254.28,253.67,254.27,11651.0,244.3951,244.732,244.1449,244.7223,11651.0
2023-05-04 11:10:00,254.09,254.24,253.33,253.33,7847.0,244.5491,244.6935,243.8176,243.8176,7847.0
2023-05-04 11:15:00,253.31,253.36,252.26,252.43,9153.0,243.7984,243.8465,242.7878,242.9514,9153.0
2023-05-04 11:20:00,252.44,253.18,252.44,252.61,14000.0,242.9611,243.6733,242.9611,243.1247,14000.0
2023-05-04 11:25:00,252.61,253.34,252.61,253.0,13406.0,243.1247,243.8273,243.1247,243.5,13406.0
2023-05-04 11:30:00,253.02,253.59,252.9,253.51,15261.0,243.5193,244.0679,243.4038,243.9909,15261.0
2023-05-04 11:35:00,253.57,253.75,253.46,253.66,4224.0,244.0486,244.2219,243.9428,244.1353,4224.0
2023-05-04 11:40:00,253.78,254.12,253.67,253.79,19213.0,244.2507,244.578,244.1449,244.2604,19213.0
2023-05-04 11:45:00,253.83,253.83,253.47,253.62,16786.0,244.2989,244.2989,243.9524,244.0968,16786.0
2023-05-04 11:50:00,253.7,254.08,253.47,254.06,10035.0,244.1737,244.5395,243.9524,244.5202,10035.0
2023-05-04 11:55:00,254.09,254.56,253.98,254.39,15818.0,244.5491,245.0015,244.4432,244.8378,15818.0
2023-05-04 12:00:00,254.38,254.71,254.0,254.17,11208.0,244.8282,245.1458,244.4625,244.6261,11208.0
2023-05-04 12:05:00,254.1,254.22,253.7,253.78,6777.0,244.5587,244.6742,244.1737,244.2507,6777.0
2023-05-04 12:10:00,253.82,254.36,253.75,254.31,9599.0,244.2892,244.809,244.2219,244.7608,9599.0
2023-05-04 12:15:00,254.3,254.65,254.21,254.4,13712.0,244.7512,245.0881,244.6646,244.8475,13712.0
2023-05-04 12:20:00,254.41,254.72,254.11,254.57,4400.0,244.8571,245.1554,244.5684,245.0111,4400.0
2023-05-04 12:25:00,254.54,255.13,254.48,254.99,11805.0,244.9822,245.5501,244.9245,245.4153,11805.0
2023-05-04 12:30:00,255.06,255.14,254.66,255.14,9559.0,245.4827,245.5597,245.0977,245.5597,9559.0
2023-05-04 12:35:00,255.14,255.14,254.95,255.07,4068.0,245.5597,245.5597,245.3768,245.4923,4068.0
2023-05-04 12:40:00,255.03,255.21,254.94,255.16,2140.0,245.4538,245.627,245.3672,245.5789,2140.0
2023-05-04 12:45:00,255.23,255.23,254.87,255.02,8119.0,245.6463,245.6463,245.2998,245.4442,8119.0
2023-05-04 12:50:00,255.08,255.3,254.93,255.0,4301.0,245.5019,245.7137,245.3576,245.4249,4301.0
2023-05-04 12:55:00,254.97,255.15,254.91,255.02,6034.0,245.3961,245.5693,245.3383,245.4442,6034.0
2023-05-04 13:00:00,254.99,255.09,254.84,255.0,8399.0,245.4153,245.5116,245.2709,245.4249,8399.0
2023-05-04 13:05:00,255.01,255.35,254.96,255.27,6600.0,245.4346,245.7618,245.3864,245.6848,6600.0
2023-05-04 13:10:00,255.29,255.5,255.04,255.41,10070.0,245.704,245.9062,245.4634,245.8195,10070.0
2023-05-04 13:15:00,255.4,255.64,255.38,255.55,6727.0,245.8099,246.0409,245.7907,245.9543,6727.0
2023-05-04 13:20:00,255.51,255.71,255.39,255.64,6422.0,245.9158,246.1083,245.8003,246.0409,6422.0
2023-05-04 13:25:00,255.69,256.02,255.36,255.97,28972.0,246.089,246.4066,245.7714,246.3585,28972.0
2023-05-04 13:30:00,255.9,256.17,255.88,255.98,8250.0,246.2911,246.551,246.2719,246.3681,8250.0
2023-05-04 13:35:00,255.88,255.96,255.79,255.95,12132.0,246.2719,246.3489,246.1853,246.3393,12132.0
2023-05-04 13:40:00,255.89,256.17,255.82,256.01,9600.0,246.2815,246.551,246.2141,246.397,9600.0
2023-05-04 13:45:00,255.97,256.11,255.83,256.06,7828.0,246.3585,246.4933,246.2238,246.4451,7828.0
2023-05-04 13:50:00,256.08,256.09,255.81,255.84,9384.0,246.4644,246.474,246.2045,246.2334,9384.0
2023-05-04 13:55:00,255.84,256.01,255.71,256.01,5829.0,246.2334,246.397,246.1083,246.397,5829.0
2023-05-04 14:00:00,256.03,256.06,255.22,255.32,10439.0,246.4163,246.4451,245.6367,245.7329,10439.0
2023-05-04 14:05:00,255.23,255.53,255.14,255.16,7313.0,245.6463,245.935,245.5597,245.5789,7313.0
2023-05-04 14:10:00,255.31,255.37,254.95,255.08,10270.0,245.7233,245.781,245.3768,245.5019,10270.0
2023-05-04 14:15:00,255.18,255.41,255.01,255.11,7180.0,245.5982,245.8195,245.4346,245.5308,7180.0
2023-05-04 14:20:00,255.2,255.56,255.16,255.33,4242.0,245.6174,245.9639,245.5789,245.7425,4242.0
2023-05-04 14:25:00,255.39,255.53,255.06,255.08,5326.0,245.8003,245.935,245.4827,245.5019,5326.0
2023-05-04 14:30:00,254.98,254.99,254.69,254.94,2240.0,245.4057,245.4153,245.1266,245.3672,2240.0
2023-05-04 14:35:00,254.97,255.2,254.77,254.81,2701.0,245.3961,245.6174,245.2036,245.2421,2701.0
2023-05-04 14:40:00,254.8,254.8,254.46,254.47,4287.0,245.2324,245.2324,244.9052,244.9148,4287.0
2023-05-04 14:45:00,254.4,254.51,254.1,254.1,4975.0,244.8475,244.9533,244.5587,244.5587,4975.0
2023-05-04 14:50:00,254.1,254.23,254.06,254.22,3547.0,244.5587,244.6838,244.5202,244.6742,3547.0
2023-05-04 14:55:00,254.19,254.34,254.06,254.32,6892.0,244.6453,244.7897,244.5202,244.7705,6892.0
2023-05-04 15:00:00,254.33,254.35,254.15,254.16,2534.0,244.7801,244.7993,244.6069,244.6165,2534.0
2023-05-04 15:05:00,254.11,254.53,253.9,253.9,8634.0,244.5684,244.9726,244.3662,244.3662,8634.0
2023-05-04 15:10:00,253.83,253.83,253.48,253.64,28069.0,244.2989,244.2989,243.962,244.116,28069.0
2023-05-04 15:15:00,253.63,253.65,253.1,253.1,14171.0,244.1064,244.1256,243.5963,243.5963,14171.0
2023-05-04 15:20:00,253.18,253.18,252.49,252.58,16570.0,243.6733,243.6733,243.0092,243.0958,16570.0
2023-05-04 15:25:00,252.51,252.63,252.14,252.6,15970.0,243.0284,243.1439,242.6723,243.1151,15970.0
2023-05-04 15:30:00,252.51,253.22,252.51,253.22,20263.0,243.0284,243.7118,243.0284,243.7118,20263.0
2023-05-04 15:35:00,253.27,253.82,253.27,253.57,25545.0,243.7599,244.2892,243.7599,244.0486,25545.0
2023-05-04 15:40:00,253.53,253.55,252.94,252.95,27079.0,244.0101,244.0294,243.4423,243.4519,27079.0
2023-05-04 15:45:00,252.92,253.06,252.75,252.92,36014.0,243.423,243.5578,243.2594,243.423,36014.0
2023-05-04 15:50:00,252.87,252.87,252.11,252.7,111965.0,243.3749,243.3749,242.6435,243.2113,111965.0
2023-05-04 15:55:00,252.74,252.81,251.82,252.39,260540.0,243.2498,243.3172,242.3643,242.9129,260540.0
2023-05-05 09:30:00,254.37,255.73,252.47,254.11,50062.0,244.8186,246.1275,242.9899,244.5684,50062.0
2023-05-05 09:35:00,253.82,255.27,253.59,254.09,8062.0,244.2892,245.6848,244.0679,244.5491,8062.0
2023-05-05 09:40:00,254.53,254.77,254.15,254.63,6053.0,244.9726,245.2036,244.6069,245.0688,6053.0
2023-05-05 09:45:00,254.62,254.89,254.44,254.74,4566.0,245.0592,245.3191,244.886,245.1747,4566.0
2023-05-05 09:50:00,254.69,255.48,254.59,255.33,19701.0,245.1266,245.8869,245.0303,245.7425,19701.0
2023-05-05 09:55:00,255.16,255.57,255.02,255.08,6084.0,245.5789,245.9735,245.4442,245.5019,6084.0
2023-05-05 10:00:00,255.27,255.48,254.95,255.37,6164.0,245.6848,245.8869,245.3768,245.781,6164.0
2023-05-05 10:05:00,255.37,255.7,255.16,255.5,6885.0,245.781,246.0987,245.5789,245.9062,6885.0
2023-05-05 10:10:00,255.43,255.95,255.34,255.83,6254.0,245.8388,246.3393,245.7522,246.2238,6254.0
2023-05-05 10:15:00,255.79,255.98,255.58,255.59,4721.0,246.1853,246.3681,245.9832,245.9928,4721.0
2023-05-05 10:20:00,255.59,255.67,255.44,255.64,2729.0,245.9928,246.0698,245.8484,246.0409,2729.0
2023-05-05 10:25:00,255.68,255.93,255.36,255.93,10294.0,246.0794,246.32,245.7714,246.32,10294.0
2023-05-05 10:30:00,256.1,256.41,255.89,256.06,13452.0,246.4836,246.782,246.2815,246.4451,13452.0
2023-05-05 10:35:00,255.95,256.47,255.85,256.42,9059.0,246.3393,246.8397,246.243,246.7916,9059.0
2023-05-05 10:40:00,256.5,256.72,256.26,256.27,19850.0,246.8686,247.0803,246.6376,246.6472,19850.0
2023-05-05 10:45:00,256.28,256.36,255.82,256.0,10016.0,246.6569,246.7339,246.2141,246.3874,10016.0
2023-05-05 10:50:00,256.05,256.21,255.92,255.97,19535.0,246.4355,246.5895,246.3104,246.3585,19535.0
2023-05-05 10:55:00,255.85,256.1,255.74,255.76,7944.0,246.243,246.4836,246.1371,246.1564,7944.0
2023-05-05 11:00:00,255.77,255.89,255.53,255.78,12320.0,246.166,246.2815,245.935,246.1756,12320.0
2023-05-05 11:05:00,255.83,255.86,255.4,255.51,23850.0,246.2238,246.2526,245.8099,245.9158,23850.0
2023-05-05 11:10:00,255.37,255.73,255.37,255.66,5948.0,245.781,246.1275,245.781,246.0602,5948.0
2023-05-05 11:15:00,255.58,255.63,255.35,255.55,15329.0,245.9832,246.0313,245.7618,245.9543,15329.0
2023-05-05 11:20:00,255.62,255.69,255.42,255.58,2629.0,246.0217,246.089,245.8292,245.9832,2629.0
2023-05-05 11:25:00,255.54,255.6,255.31,255.38,5119.0,245.9447,246.0024,245.7233,245.7907,5119.0
2023-05-05 11:30:00,255.38,255.47,255.3,255.45,22506.0,245.7907,245.8773,245.7137,245.858,22506.0
2023-05-05 11:35:00,255.48,255.48,255.18,255.27,14253.0,245.8869,245.8869,245.5982,245.6848,14253.0
2023-05-05 11:40:00,255.3,255.32,255.03,255.06,25418.0,245.7137,245.7329,245.4538,245.4827,25418.0
2023-05-05 11:45:00,255.07,255.19,255.0,255.12,23094.0,245.4923,245.6078,245.4249,245.5404,23094.0
2023-05-05 11:50:00,255.1,255.19,254.94,255.0,20986.0,245.5212,245.6078,245.3672,245.4249,20986.0
2023-05-05 11:55:00,254.98,255.02,254.72,254.89,11379.0,245.4057,245.4442,245.1554,245.3191,11379.0
2023-05-05 12:00:00,254.86,255.0,254.72,254.72,7345.0,245.2902,245.4249,245.1554,245.1554,7345.0
2023-05-05 12:05:00,254.67,255.08,254.66,254.72,7081.0,245.1073,245.5019,245.0977,245.1554,7081.0
2023-05-05 12:10:00,254.71,254.77,254.55,254.65,5739.0,245.1458,245.2036,244.9918,245.0881,5739.0
2023-05-05 12:15:00,254.7,254.9,254.69,254.73,3103.0,245.1362,245.3287,245.1266,245.1651,3103.0
2023-05-05 12:20:00,254.72,254.93,254.59,254.59,8661.0,245.1554,245.3576,245.0303,245.0303,8661.0
2023-05-05 12:25:00,254.64,254.86,254.63,254.63,2249.0,245.0785,245.2902,245.0688,245.0688,2249.0
2023-05-05 12:30:00,254.7,254.83,254.61,254.65,6407.0,245.1362,245.2613,245.0496,245.0881,6407.0
2023-05-05 12:35:00,254.68,254.68,254.14,254.2,6020.0,245.117,245.117,244.5972,244.655,6020.0
2023-05-05 12:40:00,254.27,254.32,254.16,254.16,2917.0,244.7223,244.7705,244.6165,244.6165,2917.0
2023-05-05 12:45:00,254.16,254.27,254.01,254.12,4863.0,244.6165,244.7223,244.4721,244.578,4863.0
2023-05-05 12:50:00,254.08,254.22,254.03,254.18,2168.0,244.5395,244.6742,244.4914,244.6357,2168.0
2023-05-05 12:55:00,254.12,254.28,254.08,254.08,2229.0,244.578,244.732,244.5395,244.5395,2229.0
2023-05-05 13:00:00,254.16,254.62,254.15,254.45,5186.0,244.6165,245.0592,244.6069,244.8956,5186.0
2023-05-05 13:05:00,254.46,254.65,254.39,254.42,1900.0,244.9052,245.0881,244.8378,244.8667,1900.0
2023-05-05 13:10:00,254.47,254.7,254.46,254.56,1800.0,244.9148,245.1362,244.9052,245.0015,1800.0
2023-05-05 13:15:00,254.53,254.73,254.53,254.67,1758.0,244.9726,245.1651,244.9726,245.1073,1758.0
2023-05-05 13:20:00,254.59,254.6,253.97,253.97,7721.0,245.0303,245.04,244.4336,244.4336,7721.0
2023-05-05 13:25:00,253.95,254.13,253.93,254.12,1003.0,244.4144,244.5876,244.3951,244.578,1003.0
2023-05-05 13:30:00,254.04,254.04,253.49,253.49,8969.0,244.501,244.501,243.9716,243.9716,8969.0
2023-05-05 13:35:00,253.59,253.63,253.43,253.52,5165.0,244.0679,244.1064,243.9139,244.0005,5165.0
2023-05-05 13:40:00,253.45,253.65,253.44,253.61,2295.0,243.9331,244.1256,243.9235,244.0871,2295.0
2023-05-05 13:45:00,253.57,253.88,253.54,253.84,3563.0,244.0486,244.347,244.0198,244.3085,3563.0
2023-05-05 13:50:00,253.83,253.87,253.78,253.82,1668.0,244.2989,244.3374,244.2507,244.2892,1668.0
2023-05-05 13:55:00,253.78,253.94,253.77,253.77,1502.0,244.2507,244.4047,244.2411,244.2411,1502.0
2023-05-05 14:00:00,253.76,253.91,253.72,253.73,2606.0,244.2315,244.3759,244.193,244.2026,2606.0
2023-05-05 14:05:00,253.7,254.02,253.7,254.02,1893.0,244.1737,244.4817,244.1737,244.4817,1893.0
2023-05-05 14:10:00,254.02,254.02,253.76,253.77,6508.0,244.4817,244.4817,244.2315,244.2411,6508.0
2023-05-05 14:15:00,253.85,253.88,253.49,253.67,9368.0,244.3181,244.347,243.9716,244.1449,9368.0
2023-05-05 14:20:00,253.62,253.7,253.39,253.39,3547.0,244.0968,244.1737,243.8754,243.8754,3547.0
2023-05-05 14:25:00,253.38,253.56,253.33,253.38,15172.0,243.8658,244.039,243.8176,243.8658,15172.0
2023-05-05 14:30:00,253.38,253.58,253.19,253.33,11406.0,243.8658,244.0583,243.6829,243.8176,11406.0
2023-05-05 14:35:00,253.38,253.53,253.34,253.34,4636.0,243.8658,244.0101,243.8273,243.8273,4636.0
2023-05-05 14:40:00,253.32,253.71,253.32,253.57,7692.0,243.808,244.1834,243.808,244.0486,7692.0
2023-05-05 14:45:00,253.54,253.58,253.46,253.51,9113.0,244.0198,244.0583,243.9428,243.9909,9113.0
2023-05-05 14:50:00,253.54,253.91,253.45,253.88,5261.0,244.0198,244.3759,243.9331,244.347,5261.0
2023-05-05 14:55:00,253.81,254.12,253.81,253.85,5257.0,244.2796,244.578,244.2796,244.3181,5257.0
2023-05-05 15:00:00,253.84,253.91,253.65,253.86,5856.0,244.3085,244.3759,244.1256,244.3277,5856.0
2023-05-05 15:05:00,253.8,254.11,253.74,254.11,7285.0,244.27,244.5684,244.2122,244.5684,7285.0
2023-05-05 15:10:00,254.17,254.25,254.1,254.15,6793.0,244.6261,244.7031,244.5587,244.6069,6793.0
2023-05-05 15:15:00,254.2,254.25,253.91,253.93,6008.0,244.655,244.7031,244.3759,244.3951,6008.0
2023-05-05 15:20:00,253.88,253.9,253.63,253.7,10185.0,244.347,244.3662,244.1064,244.1737,10185.0
2023-05-05 15:25:00,253.66,253.75,253.57,253.7,10361.0,244.1353,244.2219,244.0486,244.1737,10361.0
2023-05-05 15:30:00,253.69,253.83,253.53,253.59,22215.0,244.1641,244.2989,244.0101,244.0679,22215.0
2023-05-05 15:35:00,253.6,253.64,253.38,253.38,11108.0,244.0775,244.116,243.8658,243.8658,11108.0
2023-05-05 15:40:00,253.39,253.58,253.39,253.42,20744.0,243.8754,244.0583,243.8754,243.9043,20744.0
2023-05-05 15:45:00,253.42,253.42,253.0,253.09,26250.0,243.9043,243.9043,243.5,243.5867,26250.0
2023-05-05 15:50:00,253.07,253.46,252.99,253.24,34166.0,243.5674,243.9428,243.4904,243.731,34166.0
2023-05-05 15:55:00,253.3,253.66,253.15,253.66,75002.0,243.7888,244.1353,243.6444,244.1353,75002.0
2023-05-08 09:30:00,251.67,253.13,250.77,252.65,24171.0,242.22,243.6252,241.3538,243.1632,24171.0
2023-05-08 09:35:00,252.99,253.39,252.17,252.25,3337.0,243.4904,243.8754,242.7012,242.7782,3337.0
2023-05-08 09:40:00,252.33,252.52,252.12,252.27,802.0,242.8552,243.0381,242.6531,242.7974,802.0
2023-05-08 09:45:00,252.14,252.14,251.67,251.67,2057.0,242.6723,242.6723,242.22,242.22,2057.0
2023-05-08 09:50:00,251.68,251.68,251.04,251.04,3315.0,242.2296,242.2296,241.6136,241.6136,3315.0
2023-05-08 09:55:00,251.09,251.48,251.08,251.29,2924.0,241.6618,242.0371,241.6521,241.8542,2924.0
2023-05-08 10:00:00,251.38,251.57,251.17,251.48,4718.0,241.9409,242.1237,241.7387,242.0371,4718.0
2023-05-08 10:05:00,251.39,251.63,251.35,251.63,12328.0,241.9505,242.1815,241.912,242.1815,12328.0
2023-05-08 10:10:00,251.71,251.8,251.24,251.43,5461.0,242.2585,242.3451,241.8061,241.989,5461.0
2023-05-08 10:15:00,251.44,251.71,251.33,251.43,6236.0,241.9986,242.2585,241.8927,241.989,6236.0
2023-05-08 10:20:00,251.28,251.33,251.09,251.15,2355.0,241.8446,241.8927,241.6618,241.7195,2355.0
2023-05-08 10:25:00,251.03,251.38,251.0,251.16,2408.0,241.604,241.9409,241.5751,241.7291,2408.0
2023-05-08 10:30:00,251.18,251.42,251.04,251.19,5391.0,241.7484,241.9794,241.6136,241.758,5391.0
2023-05-08 10:35:00,251.22,251.46,251.21,251.32,2328.0,241.7869,242.0179,241.7772,241.8831,2328.0
2023-05-08 10:40:00,251.35,251.76,251.35,251.72,3000.0,241.912,242.3066,241.912,242.2681,3000.0
2023-05-08 10:45:00,251.5,251.66,251.46,251.66,1943.0,242.0564,242.2103,242.0179,242.2103,1943.0
2023-05-08 10:50:00,251.71,251.96,251.68,251.8,4499.0,242.2585,242.4991,242.2296,242.3451,4499.0
2023-05-08 10:55:00,251.78,251.78,251.41,251.49,2756.0,242.3258,242.3258,241.9697,242.0467,2756.0
2023-05-08 11:00:00,251.43,251.61,251.32,251.49,5850.0,241.989,242.1622,241.8831,242.0467,5850.0
2023-05-08 11:05:00,251.52,251.7,251.45,251.7,5611.0,242.0756,242.2488,242.0082,242.2488,5611.0
2023-05-08 11:10:00,251.71,251.75,251.43,251.43,2535.0,242.2585,242.297,241.989,241.989,2535.0
2023-05-08 11:15:00,251.41,251.47,251.34,251.41,2053.0,241.9697,242.0275,241.9024,241.9697,2053.0
2023-05-08 11:20:00,251.43,251.43,251.24,251.28,2803.0,241.989,241.989,241.8061,241.8446,2803.0
2023-05-08 11:25:00,251.23,251.35,251.15,251.34,2998.0,241.7965,241.912,241.7195,241.9024,2998.0
2023-05-08 11:30:00,251.34,251.36,251.14,251.16,5411.0,241.9024,241.9216,241.7099,241.7291,5411.0
2023-05-08 11:35:00,251.13,251.13,251.03,251.06,2440.0,241.7003,241.7003,241.604,241.6329,2440.0
2023-05-08 11:40:00,251.08,251.26,251.0,251.2,5172.0,241.6521,241.8254,241.5751,241.7676,5172.0
2023-05-08 11:45:00,251.21,251.31,251.15,251.26,2629.0,241.7772,241.8735,241.7195,241.8254,2629.0
2023-05-08 11:50:00,251.3,251.3,251.09,251.12,2237.0,241.8639,241.8639,241.6618,241.6906,2237.0
2023-05-08 11:55:00,251.16,251.23,250.91,250.91,29742.0,241.7291,241.7965,241.4885,241.4885,29742.0
2023-05-08 12:00:00,250.91,251.21,250.9,251.04,4701.0,241.4885,241.7772,241.4789,241.6136,4701.0
2023-05-08 12:05:00,251.0,251.1,250.9,251.08,2983.0,241.5751,241.6714,241.4789,241.6521,2983.0
2023-05-08 12:10:00,250.98,251.51,250.92,251.44,4708.0,241.5559,242.066,241.4981,241.9986,4708.0
2023-05-08 12:15:00,251.35,251.9,251.31,251.9,2005.0,241.912,242.4413,241.8735,242.4413,2005.0
2023-05-08 12:20:00,251.9,252.09,251.79,251.82,3362.0,242.4413,242.6242,242.3355,242.3643,3362.0
2023-05-08 12:25:00,251.74,251.97,251.74,251.93,862.0,242.2873,242.5087,242.2873,242.4702,862.0
2023-05-08 12:30:00,251.96,252.06,251.92,251.96,2817.0,242.4991,242.5953,242.4606,242.4991,2817.0
2023-05-08 12:35:00,252.05,252.07,251.91,251.91,1247.0,242.5857,242.605,242.451,242.451,1247.0
2023-05-08 12:40:00,251.96,251.96,251.78,251.78,1700.0,242.4991,242.4991,242.3258,242.3258,1700.0
2023-05-08 12:45:00,251.87,251.87,251.76,251.85,1155.0,242.4125,242.4125,242.3066,242.3932,1155.0
2023-05-08 12:50:00,251.85,251.91,251.8,251.91,1240.0,242.3932,242.451,242.3451,242.451,1240.0
2023-05-08 12:55:00,251.95,252.09,251.87,251.87,2460.0,242.4895,242.6242,242.4125,242.4125,2460.0
2023-05-08 13:00:00,251.95,251.96,251.74,251.76,7208.0,242.4895,242.4991,242.2873,242.3066,7208.0
2023-05-08 13:05:00,251.84,251.84,251.67,251.72,6086.0,242.3836,242.3836,242.22,242.2681,6086.0
2023-05-08 13:10:00,251.71,251.71,251.51,251.52,3321.0,242.2585,242.2585,242.066,242.0756,3321.0
2023-05-08 13:15:00,251.49,251.75,251.49,251.71,5134.0,242.0467,242.297,242.0467,242.2585,5134.0
2023-05-08 13:20:00,251.73,251.86,251.73,251.76,3485.0,242.2777,242.4028,242.2777,242.3066,3485.0
2023-05-08 13:25:00,251.66,251.74,251.48,251.48,3698.0,242.2103,242.2873,242.0371,242.0371,3698.0
2023-05-08 13:30:00,251.44,251.59,251.41,251.48,5626.0,241.9986,242.143,241.9697,242.0371,5626.0
2023-05-08 13:35:00,251.48,251.5,251.41,251.5,1800.0,242.0371,242.0564,241.9697,242.0564,1800.0
2023-05-08 13:40:00,251.52,251.66,251.42,251.66,5876.0,242.0756,242.2103,241.9794,242.2103,5876.0
2023-05-08 13:45:00,251.66,251.88,251.66,251.69,5720.0,242.2103,242.4221,242.2103,242.2392,5720.0
2023-05-08 13:50:00,251.74,251.95,251.52,251.95,17758.0,242.2873,242.4895,242.0756,242.4895,17758.0
2023-05-08 13:55:00,252.08,252.48,252.08,252.39,7277.0,242.6146,242.9996,242.6146,242.9129,7277.0
2023-05-08 14:00:00,252.39,252.66,252.36,252.41,13274.0,242.9129,243.1728,242.8841,242.9322,13274.0
2023-05-08 14:05:00,252.39,252.44,251.9,252.18,9126.0,242.9129,242.9611,242.4413,242.7108,9126.0
2023-05-08 14:10:00,252.18,252.41,252.18,252.36,4249.0,242.7108,242.9322,242.7108,242.8841,4249.0
2023-05-08 14:15:00,252.35,252.67,252.29,252.67,4092.0,242.8744,243.1824,242.8167,243.1824,4092.0
2023-05-08 14:20:00,252.76,253.01,252.76,252.94,2935.0,243.269,243.5097,243.269,243.4423,2935.0
2023-05-08 14:25:00,252.93,253.08,252.91,252.91,4777.0,243.4327,243.577,243.4134,243.4134,4777.0
2023-05-08 14:30:00,252.91,253.05,252.9,252.91,2978.0,243.4134,243.5482,243.4038,243.4134,2978.0
2023-05-08 14:35:00,252.97,253.0,252.75,252.75,4580.0,243.4712,243.5,243.2594,243.2594,4580.0
2023-05-08 14:40:00,252.69,252.75,252.55,252.55,28990.0,243.2017,243.2594,243.0669,243.0669,28990.0
2023-05-08 14:45:00,252.44,252.48,252.12,252.15,3371.0,242.9611,242.9996,242.6531,242.6819,3371.0
2023-05-08 14:50:00,252.23,252.28,252.14,252.15,2845.0,242.7589,242.8071,242.6723,242.6819,2845.0
2023-05-08 14:55:00,252.24,252.43,252.21,252.39,5699.0,242.7686,242.9514,242.7397,242.9129,5699.0
2023-05-08 15:00:00,252.4,252.4,252.23,252.24,2918.0,242.9226,242.9226,242.7589,242.7686,2918.0
2023-05-08 15:05:00,252.21,252.23,252.01,252.04,4837.0,242.7397,242.7589,242.5472,242.5761,4837.0
2023-05-08 15:10:00,252.12,252.15,251.94,252.14,9903.0,242.6531,242.6819,242.4798,242.6723,9903.0
2023-05-08 15:15:00,252.17,252.32,251.98,252.32,6331.0,242.7012,242.8456,242.5183,242.8456,6331.0
2023-05-08 15:20:00,252.3,252.37,252.17,252.18,3794.0,242.8263,242.8937,242.7012,242.7108,3794.0
2023-05-08 15:25:00,252.16,252.19,251.97,252.06,46047.0,242.6916,242.7204,242.5087,242.5953,46047.0
2023-05-08 15:30:00,252.07,252.29,252.02,252.14,12963.0,242.605,242.8167,242.5568,242.6723,12963.0
2023-05-08 15:35:00,252.15,252.15,251.76,251.81,13525.0,242.6819,242.6819,242.3066,242.3547,13525.0
2023-05-08 15:40:00,251.81,252.04,251.68,251.83,34865.0,242.3547,242.5761,242.2296,242.374,34865.0
2023-05-08 15:45:00,251.85,251.86,251.33,251.34,39802.0,242.3932,242.4028,241.8927,241.9024,39802.0
2023-05-08 15:50:00,251.42,251.43,251.13,251.34,61534.0,241.9794,241.989,241.7003,241.9024,61534.0
2023-05-08 15:55:00,251.37,251.61,251.13,251.45,128435.0,241.9312,242.1622,241.7003,242.0082,128435.0
2023-05-09 09:30:00,250.69,250.77,249.02,249.68,19291.0,241.2768,241.3538,239.6695,240.3047,19291.0
2023-05-09 09:35:00,249.4,249.4,248.03,248.09,2782.0,240.0352,240.0352,238.7167,238.7744,2782.0
2023-05-09 09:40:00,248.05,248.8,248.05,248.48,3756.0,238.7359,239.4577,238.7359,239.1498,3756.0
2023-05-09 09:45:00,248.3,248.9,248.28,248.7,4286.0,238.9765,239.554,238.9573,239.3615,4286.0
2023-05-09 09:50:00,248.81,249.23,248.81,248.96,4006.0,239.4674,239.8716,239.4674,239.6117,4006.0
2023-05-09 09:55:00,248.98,249.05,248.86,248.92,2241.0,239.631,239.6984,239.5155,239.5732,2241.0
2023-05-09 10:00:00,248.94,249.2,248.87,249.2,7009.0,239.5925,239.8427,239.5251,239.8427,7009.0
2023-05-09 10:05:00,249.12,249.12,248.51,248.61,5482.0,239.7657,239.7657,239.1786,239.2749,5482.0
2023-05-09 10:10:00,248.62,248.83,248.59,248.69,2247.0,239.2845,239.4866,239.2556,239.3519,2247.0
2023-05-09 10:15:00,248.63,248.88,248.55,248.84,3672.0,239.2941,239.5347,239.2171,239.4962,3672.0
2023-05-09 10:20:00,248.72,248.72,248.41,248.5,3150.0,239.3807,239.3807,239.0824,239.169,3150.0
2023-05-09 10:25:00,248.51,248.87,248.51,248.87,10706.0,239.1786,239.5251,239.1786,239.5251,10706.0
2023-05-09 10:30:00,248.84,249.01,248.74,248.98,3676.0,239.4962,239.6599,239.4,239.631,3676.0
2023-05-09 10:35:00,248.89,248.92,248.62,248.68,9199.0,239.5444,239.5732,239.2845,239.3422,9199.0
2023-05-09 10:40:00,248.7,249.01,248.68,248.97,4239.0,239.3615,239.6599,239.3422,239.6214,4239.0
2023-05-09 10:45:00,248.77,249.01,248.77,248.94,3203.0,239.4289,239.6599,239.4289,239.5925,3203.0
2023-05-09 10:50:00,248.82,248.94,248.77,248.81,2023.0,239.477,239.5925,239.4289,239.4674,2023.0
2023-05-09 10:55:00,248.88,248.98,248.67,248.77,6313.0,239.5347,239.631,239.3326,239.4289,6313.0
2023-05-09 11:00:00,248.76,248.88,248.62,248.84,5100.0,239.4192,239.5347,239.2845,239.4962,5100.0
2023-05-09 11:05:00,248.84,249.13,248.74,249.13,3562.0,239.4962,239.7753,239.4,239.7753,3562.0
2023-05-09 11:10:00,249.13,249.18,249.1,249.12,2216.0,239.7753,239.8235,239.7465,239.7657,2216.0
2023-05-09 11:15:00,249.12,249.17,248.86,249.01,9950.0,239.7657,239.8138,239.5155,239.6599,9950.0
2023-05-09 11:20:00,248.88,249.02,248.87,248.89,7194.0,239.5347,239.6695,239.5251,239.5444,7194.0
2023-05-09 11:25:00,248.83,249.05,248.8,248.99,2915.0,239.4866,239.6984,239.4577,239.6406,2915.0
2023-05-09 11:30:00,248.99,249.11,248.89,249.0,3155.0,239.6406,239.7561,239.5444,239.6502,3155.0
2023-05-09 11:35:00,248.9,249.12,248.9,249.02,12164.0,239.554,239.7657,239.554,239.6695,12164.0
2023-05-09 11:40:00,249.08,249.15,248.97,248.99,5937.0,239.7272,239.7946,239.6214,239.6406,5937.0
2023-05-09 11:45:00,248.99,249.06,248.96,249.04,2304.0,239.6406,239.708,239.6117,239.6887,2304.0
2023-05-09 11:50:00,249.01,249.38,249.01,249.15,4702.0,239.6599,240.016,239.6599,239.7946,4702.0
2023-05-09 11:55:00,249.15,249.16,249.15,249.16,700.0,239.7946,239.8042,239.7946,239.8042,700.0
2023-05-09 12:00:00,249.23,249.36,249.12,249.18,5578.0,239.8716,239.9967,239.7657,239.8235,5578.0
2023-05-09 12:05:00,249.17,249.2,249.08,249.16,3060.0,239.8138,239.8427,239.7272,239.8042,3060.0
2023-05-09 12:10:00,249.18,249.28,249.14,249.14,2162.0,239.8235,239.9197,239.785,239.785,2162.0
2023-05-09 12:15:00,249.08,249.21,248.94,249.16,4945.0,239.7272,239.8523,239.5925,239.8042,4945.0
2023-05-09 12:20:00,249.12,249.23,249.06,249.19,1740.0,239.7657,239.8716,239.708,239.8331,1740.0
2023-05-09 12:25:00,249.19,249.19,249.12,249.19,800.0,239.8331,239.8331,239.7657,239.8331,800.0
2023-05-09 12:30:00,249.19,249.19,249.02,249.02,7543.0,239.8331,239.8331,239.6695,239.6695,7543.0
2023-05-09 12:35:00,249.04,249.07,248.96,248.96,2293.0,239.6887,239.7176,239.6117,239.6117,2293.0
2023-05-09 12:40:00,248.96,248.96,248.75,248.84,10037.0,239.6117,239.6117,239.4096,239.4962,10037.0
2023-05-09 12:45:00,248.93,248.97,248.73,248.81,2789.0,239.5829,239.6214,239.3904,239.4674,2789.0
2023-05-09 12:50:00,248.88,248.88,248.77,248.88,612.0,239.5347,239.5347,239.4289,239.5347,612.0
2023-05-09 12:55:00,248.83,248.83,248.65,248.68,2148.0,239.4866,239.4866,239.3134,239.3422,2148.0
2023-05-09 13:00:00,248.83,248.95,248.83,248.95,1188.0,239.4866,239.6021,239.4866,239.6021,1188.0
2023-05-09 13:05:00,248.91,249.08,248.9,248.99,4769.0,239.5636,239.7272,239.554,239.6406,4769.0
2023-05-09 13:10:00,249.06,249.18,248.92,249.16,2129.0,239.708,239.8235,239.5732,239.8042,2129.0
2023-05-09 13:15:00,249.11,249.38,249.11,249.32,8872.0,239.7561,240.016,239.7561,239.9582,8872.0
2023-05-09 13:20:00,249.35,249.62,249.33,249.33,14802.0,239.9871,240.2469,239.9678,239.9678,14802.0
2023-05-09 13:25:00,249.31,249.36,249.23,249.26,2562.0,239.9486,239.9967,239.8716,239.9005,2562.0
2023-05-09 13:30:00,249.3,249.41,249.29,249.36,1723.0,239.939,240.0448,239.9293,239.9967,1723.0
2023-05-09 13:35:00,249.39,249.43,249.35,249.39,1078.0,240.0256,240.0641,239.9871,240.0256,1078.0
2023-05-09 13:40:00,249.37,249.68,249.36,249.68,16585.0,240.0063,240.3047,239.9967,240.3047,16585.0
2023-05-09 13:45:00,249.65,249.66,249.51,249.62,4686.0,240.2758,240.2854,240.1411,240.2469,4686.0
2023-05-09 13:50:00,249.54,249.54,249.38,249.42,5606.0,240.17,240.17,240.016,240.0545,5606.0
2023-05-09 13:55:00,249.46,249.6,249.42,249.49,3576.0,240.093,240.2277,240.0545,240.1218,3576.0
2023-05-09 14:00:00,249.56,249.62,249.48,249.59,3187.0,240.1892,240.2469,240.1122,240.2181,3187.0
2023-05-09 14:05:00,249.55,249.55,249.44,249.48,2481.0,240.1796,240.1796,240.0737,240.1122,2481.0
2023-05-09 14:10:00,249.52,249.55,249.42,249.54,3545.0,240.1507,240.1796,240.0545,240.17,3545.0
2023-05-09 14:15:00,249.58,249.79,249.57,249.58,3281.0,240.2085,240.4106,240.1988,240.2085,3281.0
2023-05-09 14:20:00,249.63,249.66,249.53,249.63,2917.0,240.2566,240.2854,240.1603,240.2566,2917.0
2023-05-09 14:25:00,249.63,249.72,249.52,249.52,2211.0,240.2566,240.3432,240.1507,240.1507,2211.0
2023-05-09 14:30:00,249.49,249.6,249.49,249.5,4488.0,240.1218,240.2277,240.1218,240.1315,4488.0
2023-05-09 14:35:00,249.55,249.55,249.33,249.33,7695.0,240.1796,240.1796,239.9678,239.9678,7695.0
2023-05-09 14:40:00,249.35,249.35,249.21,249.22,6990.0,239.9871,239.9871,239.8523,239.862,6990.0
2023-05-09 14:45:00,249.17,249.26,249.07,249.16,7545.0,239.8138,239.9005,239.7176,239.8042,7545.0
2023-05-09 14:50:00,249.16,249.23,249.0,249.01,3637.0,239.8042,239.8716,239.6502,239.6599,3637.0
2023-05-09 14:55:00,249.03,249.18,248.95,249.04,7180.0,239.6791,239.8235,239.6021,239.6887,7180.0
2023-05-09 15:00:00,249.05,249.13,249.01,249.11,1767.0,239.6984,239.7753,239.6599,239.7561,1767.0
2023-05-09 15:05:00,249.12,249.37,249.11,249.37,2000.0,239.7657,240.0063,239.7561,240.0063,2000.0
2023-05-09 15:10:00,249.41,249.81,249.41,249.79,6084.0,240.0448,240.4298,240.0448,240.4106,6084.0
2023-05-09 15:15:00,249.73,249.85,249.62,249.77,4403.0,240.3528,240.4683,240.2469,240.3913,4403.0
2023-05-09 15:20:00,249.81,249.92,249.71,249.81,4852.0,240.4298,240.5357,240.3336,240.4298,4852.0
2023-05-09 15:25:00,249.85,249.85,249.66,249.79,9073.0,240.4683,240.4683,240.2854,240.4106,9073.0
2023-05-09 15:30:00,249.78,249.91,249.77,249.86,5571.0,240.4009,240.5261,240.3913,240.4779,5571.0
2023-05-09 15:35:00,249.85,249.9,249.67,249.72,14479.0,240.4683,240.5164,240.2951,240.3432,14479.0
2023-05-09 15:40:00,249.71,249.86,249.53,249.64,14260.0,240.3336,240.4779,240.1603,240.2662,14260.0
2023-05-09 15:45:00,249.64,249.64,249.45,249.56,20522.0,240.2662,240.2662,240.0833,240.1892,20522.0
2023-05-09 15:50:00,249.49,249.74,249.26,249.63,47166.0,240.1218,240.3624,239.9005,240.2566,47166.0
2023-05-09 15:55:00,249.63,249.74,249.44,249.65,102307.0,240.2566,240.3624,240.0737,240.2758,102307.0
2023-05-10 09:30:00,251.18,251.18,250.32,250.55,10084.0,241.7484,241.7484,240.9207,241.142,10084.0
2023-05-10 09:35:00,250.53,250.71,250.48,250.48,781.0,241.1228,241.296,241.0747,241.0747,781.0
2023-05-10 09:40:00,250.29,250.3,249.79,249.79,2846.0,240.8918,240.9014,240.4106,240.4106,2846.0
2023-05-10 09:45:00,249.87,250.02,249.5,249.53,3371.0,240.4876,240.6319,240.1315,240.1603,3371.0
2023-05-10 09:50:00,249.65,249.92,249.65,249.81,3501.0,240.2758,240.5357,240.2758,240.4298,3501.0
2023-05-10 09:55:00,249.91,250.31,249.91,250.29,2546.0,240.5261,240.911,240.5261,240.8918,2546.0
2023-05-10 10:00:00,250.44,250.71,250.32,250.55,4249.0,241.0362,241.296,240.9207,241.142,4249.0
2023-05-10 10:05:00,250.62,250.64,250.32,250.39,4699.0,241.2094,241.2286,240.9207,240.988,4699.0
2023-05-10 10:10:00,250.29,250.3,249.87,249.87,900.0,240.8918,240.9014,240.4876,240.4876,900.0
2023-05-10 10:15:00,249.99,250.05,249.49,249.64,3514.0,240.6031,240.6608,240.1218,240.2662,3514.0
2023-05-10 10:20:00,249.5,249.5,249.08,249.08,1516.0,240.1315,240.1315,239.7272,239.7272,1516.0
2023-05-10 10:25:00,249.11,249.24,249.05,249.24,6462.0,239.7561,239.8812,239.6984,239.8812,6462.0
2023-05-10 10:30:00,249.28,249.28,248.85,248.85,1439.0,239.9197,239.9197,239.5059,239.5059,1439.0
2023-05-10 10:35:00,248.81,249.01,248.76,248.91,3933.0,239.4674,239.6599,239.4192,239.5636,3933.0
2023-05-10 10:40:00,248.92,248.92,248.18,248.18,2334.0,239.5732,239.5732,238.861,238.861,2334.0
2023-05-10 10:45:00,248.12,248.65,247.96,248.56,2648.0,238.8033,239.3134,238.6493,239.2268,2648.0
2023-05-10 10:50:00,248.47,248.86,248.31,248.86,3065.0,239.1401,239.5155,238.9861,239.5155,3065.0
2023-05-10 10:55:00,248.75,249.01,248.73,248.91,2376.0,239.4096,239.6599,239.3904,239.5636,2376.0
2023-05-10 11:00:00,248.93,249.04,248.87,248.88,2160.0,239.5829,239.6887,239.5251,239.5347,2160.0
2023-05-10 11:05:00,248.91,248.98,248.83,248.91,2700.0,239.5636,239.631,239.4866,239.5636,2700.0
2023-05-10 11:10:00,248.96,249.05,248.94,249.03,4169.0,239.6117,239.6984,239.5925,239.6791,4169.0
2023-05-10 11:15:00,249.03,249.09,248.96,249.08,5296.0,239.6791,239.7369,239.6117,239.7272,5296.0
2023-05-10 11:20:00,248.97,249.08,248.91,248.93,2497.0,239.6214,239.7272,239.5636,239.5829,2497.0
2023-05-10 11:25:00,248.88,249.06,248.86,248.97,2978.0,239.5347,239.708,239.5155,239.6214,2978.0
2023-05-10 11:30:00,248.94,249.03,248.94,248.95,1601.0,239.5925,239.6791,239.5925,239.6021,1601.0
2023-05-10 11:35:00,248.89,249.05,248.89,248.91,2853.0,239.5444,239.6984,239.5444,239.5636,2853.0
2023-05-10 11:40:00,248.9,248.98,248.68,248.68,5769.0,239.554,239.631,239.3422,239.3422,5769.0
2023-05-10 11:45:00,248.66,248.99,248.66,248.78,3356.0,239.323,239.6406,239.323,239.4385,3356.0
2023-05-10 11:50:00,248.76,248.94,248.76,248.89,1708.0,239.4192,239.5925,239.4192,239.5444,1708.0
2023-05-10 11:55:00,248.95,249.09,248.87,248.88,4445.0,239.6021,239.7369,239.5251,239.5347,4445.0
2023-05-10 12:00:00,248.87,249.01,248.84,249.0,2081.0,239.5251,239.6599,239.4962,239.6502,2081.0
2023-05-10 12:05:00,248.93,249.0,248.85,249.0,1392.0,239.5829,239.6502,239.5059,239.6502,1392.0
2023-05-10 12:10:00,248.98,249.03,248.85,248.85,2238.0,239.631,239.6791,239.5059,239.5059,2238.0
2023-05-10 12:15:00,248.88,248.93,248.82,248.92,1104.0,239.5347,239.5829,239.477,239.5732,1104.0
2023-05-10 12:20:00,248.97,249.05,248.95,249.01,1035.0,239.6214,239.6984,239.6021,239.6599,1035.0
2023-05-10 12:25:00,249.02,249.06,248.96,249.04,4165.0,239.6695,239.708,239.6117,239.6887,4165.0
2023-05-10 12:30:00,249.15,249.25,249.1,249.2,5926.0,239.7946,239.8908,239.7465,239.8427,5926.0
2023-05-10 12:35:00,249.2,249.52,249.19,249.4,5565.0,239.8427,240.1507,239.8331,240.0352,5565.0
2023-05-10 12:40:00,249.47,249.59,249.44,249.45,17779.0,240.1026,240.2181,240.0737,240.0833,17779.0
2023-05-10 12:45:00,249.48,249.55,249.44,249.48,1947.0,240.1122,240.1796,240.0737,240.1122,1947.0
2023-05-10 12:50:00,249.43,249.48,249.38,249.45,4288.0,240.0641,240.1122,240.016,240.0833,4288.0
2023-05-10 12:55:00,249.37,249.47,249.23,249.4,3721.0,240.0063,240.1026,239.8716,240.0352,3721.0
2023-05-10 13:00:00,249.4,249.5,249.36,249.44,2524.0,240.0352,240.1315,239.9967,240.0737,2524.0
2023-05-10 13:05:00,249.36,249.6,249.36,249.52,5356.0,239.9967,240.2277,239.9967,240.1507,5356.0
2023-05-10 13:10:00,249.59,249.74,249.49,249.74,3000.0,240.2181,240.3624,240.1218,240.3624,3000.0
2023-05-10 13:15:00,249.74,249.84,249.61,249.84,4272.0,240.3624,240.4587,240.2373,240.4587,4272.0
2023-05-10 13:20:00,249.75,249.75,249.56,249.7,6489.0,240.3721,240.3721,240.1892,240.3239,6489.0
2023-05-10 13:25:00,249.71,249.71,249.41,249.51,2608.0,240.3336,240.3336,240.0448,240.1411,2608.0
2023-05-10 13:30:00,249.51,249.65,249.51,249.64,4718.0,240.1411,240.2758,240.1411,240.2662,4718.0
2023-05-10 13:35:00,249.6,249.72,249.47,249.53,4047.0,240.2277,240.3432,240.1026,240.1603,4047.0
2023-05-10 13:40:00,249.56,249.73,249.56,249.73,2650.0,240.1892,240.3528,240.1892,240.3528,2650.0
2023-05-10 13:45:00,249.67,250.0,249.61,249.99,3487.0,240.2951,240.6127,240.2373,240.6031,3487.0
2023-05-10 13:50:00,249.99,250.15,249.98,250.15,1943.0,240.6031,240.757,240.5934,240.757,1943.0
2023-05-10 13:55:00,250.13,250.2,250.04,250.07,2798.0,240.7378,240.8052,240.6512,240.6801,2798.0
2023-05-10 14:00:00,250.1,250.2,250.09,250.15,1018.0,240.7089,240.8052,240.6993,240.757,1018.0
2023-05-10 14:05:00,250.15,250.32,250.15,250.22,910.0,240.757,240.9207,240.757,240.8244,910.0
2023-05-10 14:10:00,250.26,250.4,250.2,250.2,1629.0,240.8629,240.9977,240.8052,240.8052,1629.0
2023-05-10 14:15:00,250.2,250.33,250.15,250.18,2009.0,240.8052,240.9303,240.757,240.7859,2009.0
2023-05-10 14:20:00,250.19,250.33,250.18,250.27,3438.0,240.7955,240.9303,240.7859,240.8725,3438.0
2023-05-10 14:25:00,250.28,250.38,250.23,250.38,1400.0,240.8822,240.9784,240.834,240.9784,1400.0
2023-05-10 14:30:00,250.44,250.77,250.44,250.77,3171.0,241.0362,241.3538,241.0362,241.3538,3171.0
2023-05-10 14:35:00,250.77,251.02,250.77,251.02,5843.0,241.3538,241.5944,241.3538,241.5944,5843.0
2023-05-10 14:40:00,251.04,251.19,250.95,251.11,6344.0,241.6136,241.758,241.527,241.681,6344.0
2023-05-10 14:45:00,251.19,251.25,251.07,251.09,4969.0,241.758,241.8157,241.6425,241.6618,4969.0
2023-05-10 14:50:00,251.07,251.15,250.87,250.93,5371.0,241.6425,241.7195,241.45,241.5078,5371.0
2023-05-10 14:55:00,250.77,250.86,250.62,250.81,3264.0,241.3538,241.4404,241.2094,241.3923,3264.0
2023-05-10 15:00:00,250.78,250.82,250.53,250.62,3021.0,241.3634,241.4019,241.1228,241.2094,3021.0
2023-05-10 15:05:00,250.72,250.94,250.7,250.89,3106.0,241.3056,241.5174,241.2864,241.4693,3106.0
2023-05-10 15:10:00,250.91,250.99,250.87,250.87,7237.0,241.4885,241.5655,241.45,241.45,7237.0
2023-05-10 15:15:00,250.86,251.07,250.75,251.07,7680.0,241.4404,241.6425,241.3345,241.6425,7680.0
2023-05-10 15:20:00,251.13,251.24,251.09,251.17,5523.0,241.7003,241.8061,241.6618,241.7387,5523.0
2023-05-10 15:25:00,251.18,251.22,251.01,251.08,8229.0,241.7484,241.7869,241.5848,241.6521,8229.0
2023-05-10 15:30:00,251.03,251.43,251.01,251.33,9144.0,241.604,241.989,241.5848,241.8927,9144.0
2023-05-10 15:35:00,251.29,251.33,251.0,251.11,8614.0,241.8542,241.8927,241.5751,241.681,8614.0
2023-05-10 15:40:00,251.16,251.38,250.99,250.99,7942.0,241.7291,241.9409,241.5655,241.5655,7942.0
2023-05-10 15:45:00,251.03,251.31,250.98,251.22,11941.0,241.604,241.8735,241.5559,241.7869,11941.0
2023-05-10 15:50:00,251.13,251.18,251.01,251.15,15100.0,241.7003,241.7484,241.5848,241.7195,15100.0
2023-05-10 15:55:00,251.18,251.26,250.98,251.01,45899.0,241.7484,241.8254,241.5559,241.5848,45899.0
2023-05-11 09:30:00,250.47,251.62,250.47,250.98,12570.0,241.065,242.1719,241.065,241.5559,12570.0
2023-05-11 09:35:00,250.93,251.38,250.78,250.79,3140.0,241.5078,241.9409,241.3634,241.373,3140.0
2023-05-11 09:40:00,250.91,251.06,250.61,250.75,7404.0,241.4885,241.6329,241.1998,241.3345,7404.0
2023-05-11 09:45:00,250.8,250.8,250.37,250.5,3620.0,241.3826,241.3826,240.9688,241.0939,3620.0
2023-05-11 09:50:00,250.47,250.47,249.94,249.94,2800.0,241.065,241.065,240.5549,240.5549,2800.0
2023-05-11 09:55:00,250.03,250.03,249.52,249.81,7744.0,240.6416,240.6416,240.1507,240.4298,7744.0
2023-05-11 10:00:00,249.68,249.93,249.48,249.76,12084.0,240.3047,240.5453,240.1122,240.3817,12084.0
2023-05-11 10:05:00,249.69,249.91,249.65,249.65,3055.0,240.3143,240.5261,240.2758,240.2758,3055.0
2023-05-11 10:10:00,249.67,249.92,249.43,249.92,5124.0,240.2951,240.5357,240.0641,240.5357,5124.0
2023-05-11 10:15:00,249.96,250.17,249.96,250.17,2304.0,240.5742,240.7763,240.5742,240.7763,2304.0
2023-05-11 10:20:00,249.98,250.07,249.75,250.07,5226.0,240.5934,240.6801,240.3721,240.6801,5226.0
2023-05-11 10:25:00,250.08,250.37,250.01,250.08,3415.0,240.6897,240.9688,240.6223,240.6897,3415.0
2023-05-11 10:30:00,250.07,250.31,249.99,250.08,7565.0,240.6801,240.911,240.6031,240.6897,7565.0
2023-05-11 10:35:00,250.02,250.08,249.98,250.03,4641.0,240.6319,240.6897,240.5934,240.6416,4641.0
2023-05-11 10:40:00,250.02,250.1,249.96,250.09,6877.0,240.6319,240.7089,240.5742,240.6993,6877.0
2023-05-11 10:45:00,250.05,250.23,250.0,250.08,3118.0,240.6608,240.834,240.6127,240.6897,3118.0
2023-05-11 10:50:00,250.13,250.22,250.01,250.16,4524.0,240.7378,240.8244,240.6223,240.7667,4524.0
2023-05-11 10:55:00,250.16,250.24,250.11,250.13,3049.0,240.7667,240.8437,240.7186,240.7378,3049.0
2023-05-11 11:00:00,250.18,250.34,250.17,250.24,4833.0,240.7859,240.9399,240.7763,240.8437,4833.0
2023-05-11 11:05:00,250.22,250.35,250.11,250.23,7352.0,240.8244,240.9495,240.7186,240.834,7352.0
2023-05-11 11:10:00,250.23,250.26,250.15,250.25,3928.0,240.834,240.8629,240.757,240.8533,3928.0
2023-05-11 11:15:00,250.26,250.31,250.2,250.25,2511.0,240.8629,240.911,240.8052,240.8533,2511.0
2023-05-11 11:20:00,250.23,250.41,250.23,250.37,2460.0,240.834,241.0073,240.834,240.9688,2460.0
2023-05-11 11:25:00,250.37,250.49,250.37,250.48,3025.0,240.9688,241.0843,240.9688,241.0747,3025.0
2023-05-11 11:30:00,250.52,250.83,250.52,250.82,2422.0,241.1132,241.4115,241.1132,241.4019,2422.0
2023-05-11 11:35:00,250.77,250.81,250.49,250.49,5552.0,241.3538,241.3923,241.0843,241.0843,5552.0
2023-05-11 11:40:00,250.56,250.89,250.55,250.89,2608.0,241.1517,241.4693,241.142,241.4693,2608.0
2023-05-11 11:45:00,250.84,251.06,250.83,251.02,3404.0,241.4211,241.6329,241.4115,241.5944,3404.0
2023-05-11 11:50:00,251.0,251.1,250.99,251.05,2157.0,241.5751,241.6714,241.5655,241.6233,2157.0
2023-05-11 11:55:00,251.09,251.09,250.74,250.93,6278.0,241.6618,241.6618,241.3249,241.5078,6278.0
2023-05-11 12:00:00,250.91,251.02,250.77,250.87,3025.0,241.4885,241.5944,241.3538,241.45,3025.0
2023-05-11 12:05:00,250.87,251.15,250.87,251.0,5507.0,241.45,241.7195,241.45,241.5751,5507.0
2023-05-11 12:10:00,250.96,251.08,250.93,251.08,5578.0,241.5366,241.6521,241.5078,241.6521,5578.0
2023-05-11 12:15:00,251.02,251.12,250.88,250.96,14953.0,241.5944,241.6906,241.4596,241.5366,14953.0
2023-05-11 12:20:00,250.95,251.23,250.88,251.23,6751.0,241.527,241.7965,241.4596,241.7965,6751.0
2023-05-11 12:25:00,251.26,251.26,251.0,251.19,3267.0,241.8254,241.8254,241.5751,241.758,3267.0
2023-05-11 12:30:00,251.23,251.27,250.99,251.0,2014.0,241.7965,241.835,241.5655,241.5751,2014.0
2023-05-11 12:35:00,251.02,251.09,250.96,250.96,2244.0,241.5944,241.6618,241.5366,241.5366,2244.0
2023-05-11 12:40:00,250.96,251.2,250.96,251.15,3936.0,241.5366,241.7676,241.5366,241.7195,3936.0
2023-05-11 12:45:00,251.15,251.15,251.07,251.11,1564.0,241.7195,241.7195,241.6425,241.681,1564.0
2023-05-11 12:50:00,251.13,251.13,250.98,251.07,4818.0,241.7003,241.7003,241.5559,241.6425,4818.0
2023-05-11 12:55:00,251.06,251.14,251.01,251.02,2009.0,241.6329,241.7099,241.5848,241.5944,2009.0
2023-05-11 13:00:00,251.06,251.09,250.98,251.08,2700.0,241.6329,241.6618,241.5559,241.6521,2700.0
2023-05-11 13:05:00,251.03,251.1,250.89,250.89,2723.0,241.604,241.6714,241.4693,241.4693,2723.0
2023-05-11 13:10:00,250.86,250.96,250.83,250.85,3765.0,241.4404,241.5366,241.4115,241.4308,3765.0
2023-05-11 13:15:00,250.8,250.96,250.8,250.88,3274.0,241.3826,241.5366,241.3826,241.4596,3274.0
2023-05-11 13:20:00,250.88,251.08,250.83,250.91,6565.0,241.4596,241.6521,241.4115,241.4885,6565.0
2023-05-11 13:25:00,250.79,250.98,250.77,250.89,5607.0,241.373,241.5559,241.3538,241.4693,5607.0
2023-05-11 13:30:00,250.91,251.22,250.9,251.19,5255.0,241.4885,241.7869,241.4789,241.758,5255.0
2023-05-11 13:35:00,251.14,251.17,250.98,251.13,3550.0,241.7099,241.7387,241.5559,241.7003,3550.0
2023-05-11 13:40:00,251.09,251.13,250.72,250.86,6698.0,241.6618,241.7003,241.3056,241.4404,6698.0
2023-05-11 13:45:00,250.9,250.94,250.75,250.79,10151.0,241.4789,241.5174,241.3345,241.373,10151.0
2023-05-11 13:50:00,250.74,251.07,250.74,251.07,4127.0,241.3249,241.6425,241.3249,241.6425,4127.0
2023-05-11 13:55:00,251.03,251.2,250.94,251.2,5367.0,241.604,241.7676,241.5174,241.7676,5367.0
2023-05-11 14:00:00,251.18,251.21,250.99,250.99,5777.0,241.7484,241.7772,241.5655,241.5655,5777.0
2023-05-11 14:05:00,251.01,251.13,250.92,250.99,4625.0,241.5848,241.7003,241.4981,241.5655,4625.0
2023-05-11 14:10:00,251.01,251.05,250.81,250.84,3648.0,241.5848,241.6233,241.3923,241.4211,3648.0
2023-05-11 14:15:00,250.82,250.97,250.8,250.97,5005.0,241.4019,241.5463,241.3826,241.5463,5005.0
2023-05-11 14:20:00,250.91,251.08,250.89,251.04,4331.0,241.4885,241.6521,241.4693,241.6136,4331.0
2023-05-11 14:25:00,251.05,251.12,250.93,250.93,4027.0,241.6233,241.6906,241.5078,241.5078,4027.0
2023-05-11 14:30:00,250.91,251.06,250.66,250.71,10366.0,241.4885,241.6329,241.2479,241.296,10366.0
2023-05-11 14:35:00,250.7,250.73,250.56,250.61,3391.0,241.2864,241.3153,241.1517,241.1998,3391.0
2023-05-11 14:40:00,250.6,251.09,250.6,250.93,4364.0,241.1902,241.6618,241.1902,241.5078,4364.0
2023-05-11 14:45:00,251.0,251.23,250.96,251.23,7514.0,241.5751,241.7965,241.5366,241.7965,7514.0
2023-05-11 14:50:00,251.22,251.22,251.03,251.03,3717.0,241.7869,241.7869,241.604,241.604,3717.0
2023-05-11 14:55:00,251.03,251.24,250.96,251.22,7672.0,241.604,241.8061,241.5366,241.7869,7672.0
2023-05-11 15:00:00,251.2,251.22,251.05,251.2,5448.0,241.7676,241.7869,241.6233,241.7676,5448.0
2023-05-11 15:05:00,251.13,251.39,251.03,251.39,5563.0,241.7003,241.9505,241.604,241.9505,5563.0
2023-05-11 15:10:00,251.37,251.37,251.1,251.14,8976.0,241.9312,241.9312,241.6714,241.7099,8976.0
2023-05-11 15:15:00,251.12,251.16,250.93,250.95,6722.0,241.6906,241.7291,241.5078,241.527,6722.0
2023-05-11 15:20:00,250.93,250.93,250.67,250.83,6306.0,241.5078,241.5078,241.2575,241.4115,6306.0
2023-05-11 15:25:00,250.71,250.96,250.68,250.77,8688.0,241.296,241.5366,241.2671,241.3538,8688.0
2023-05-11 15:30:00,250.76,251.12,250.76,251.01,9122.0,241.3441,241.6906,241.3441,241.5848,9122.0
2023-05-11 15:35:00,250.98,251.09,250.91,250.99,8511.0,241.5559,241.6618,241.4885,241.5655,8511.0
2023-05-11 15:40:00,250.97,251.16,250.86,251.11,6226.0,241.5463,241.7291,241.4404,241.681,6226.0
2023-05-11 15:45:00,251.09,251.13,250.95,251.06,11615.0,241.6618,241.7003,241.527,241.6329,11615.0
2023-05-11 15:50:00,251.08,251.23,251.04,251.21,15630.0,241.6521,241.7965,241.6136,241.7772,15630.0
2023-05-11 15:55:00,251.23,251.51,251.2,251.36,49850.0,241.7965,242.066,241.7676,241.9216,49850.0
2023-05-12 09:30:00,251.67,251.69,250.73,250.99,9677.0,242.22,242.2392,241.3153,241.5655,9677.0
2023-05-12 09:35:00,250.88,251.6,250.81,251.42,2843.0,241.4596,242.1526,241.3923,241.9794,2843.0
2023-05-12 09:40:00,251.36,251.53,251.08,251.08,602.0,241.9216,242.0852,241.6521,241.6521,602.0
2023-05-12 09:45:00,251.35,251.54,251.18,251.18,2758.0,241.912,242.0949,241.7484,241.7484,2758.0
2023-05-12 09:50:00,251.13,251.14,250.95,251.03,1899.0,241.7003,241.7099,241.527,241.604,1899.0
2023-05-12 09:55:00,251.01,251.14,250.98,251.0,2956.0,241.5848,241.7099,241.5559,241.5751,2956.0
2023-05-12 10:00:00,250.99,251.38,250.8,251.18,7868.0,241.5655,241.9409,241.3826,241.7484,7868.0
2023-05-12 10:05:00,251.17,251.21,250.94,251.1,3266.0,241.7387,241.7772,241.5174,241.6714,3266.0
2023-05-12 10:10:00,251.17,251.23,251.04,251.06,2119.0,241.7387,241.7965,241.6136,241.6329,2119.0
2023-05-12 10:15:00,251.06,251.15,250.9,250.94,9873.0,241.6329,241.7195,241.4789,241.5174,9873.0
2023-05-12 10:20:00,251.05,251.13,250.91,251.0,3990.0,241.6233,241.7003,241.4885,241.5751,3990.0
2023-05-12 10:25:00,251.0,251.11,250.81,251.01,7890.0,241.5751,241.681,241.3923,241.5848,7890.0
2023-05-12 10:30:00,250.85,250.89,250.58,250.68,2816.0,241.4308,241.4693,241.1709,241.2671,2816.0
2023-05-12 10:35:00,250.66,250.74,250.52,250.74,1974.0,241.2479,241.3249,241.1132,241.3249,1974.0
2023-05-12 10:40:00,250.74,250.83,250.65,250.7,1471.0,241.3249,241.4115,241.2383,241.2864,1471.0
2023-05-12 10:45:00,250.66,250.7,250.44,250.58,2683.0,241.2479,241.2864,241.0362,241.1709,2683.0
2023-05-12 10:50:00,250.51,250.76,250.51,250.7,2884.0,241.1035,241.3441,241.1035,241.2864,2884.0
2023-05-12 10:55:00,250.73,250.75,250.56,250.56,2832.0,241.3153,241.3345,241.1517,241.1517,2832.0
2023-05-12 11:00:00,250.6,250.66,250.4,250.44,2199.0,241.1902,241.2479,240.9977,241.0362,2199.0
2023-05-12 11:05:00,250.41,251.01,250.4,251.01,12134.0,241.0073,241.5848,240.9977,241.5848,12134.0
2023-05-12 11:10:00,251.15,251.22,250.97,250.99,3254.0,241.7195,241.7869,241.5463,241.5655,3254.0
2023-05-12 11:15:00,250.99,250.99,250.54,250.78,6544.0,241.5655,241.5655,241.1324,241.3634,6544.0
2023-05-12 11:20:00,250.78,250.88,250.7,250.83,4658.0,241.3634,241.4596,241.2864,241.4115,4658.0
2023-05-12 11:25:00,250.89,251.16,250.85,251.16,4367.0,241.4693,241.7291,241.4308,241.7291,4367.0
2023-05-12 11:30:00,251.16,251.35,251.05,251.32,4806.0,241.7291,241.912,241.6233,241.8831,4806.0
2023-05-12 11:35:00,251.31,251.36,251.21,251.23,4634.0,241.8735,241.9216,241.7772,241.7965,4634.0
2023-05-12 11:40:00,251.31,251.43,251.29,251.34,6294.0,241.8735,241.989,241.8542,241.9024,6294.0
2023-05-12 11:45:00,251.35,251.59,251.29,251.59,4125.0,241.912,242.143,241.8542,242.143,4125.0
2023-05-12 11:50:00,251.63,251.67,251.48,251.48,4846.0,242.1815,242.22,242.0371,242.0371,4846.0
2023-05-12 11:55:00,251.49,251.78,251.46,251.78,4559.0,242.0467,242.3258,242.0179,242.3258,4559.0
2023-05-12 12:00:00,251.85,251.97,251.48,251.52,7537.0,242.3932,242.5087,242.0371,242.0756,7537.0
2023-05-12 12:05:00,251.51,251.57,251.37,251.37,4414.0,242.066,242.1237,241.9312,241.9312,4414.0
2023-05-12 12:10:00,251.38,251.46,251.13,251.31,4217.0,241.9409,242.0179,241.7003,241.8735,4217.0
2023-05-12 12:15:00,251.25,251.42,251.16,251.34,6359.0,241.8157,241.9794,241.7291,241.9024,6359.0
2023-05-12 12:20:00,251.39,251.4,251.1,251.39,9223.0,241.9505,241.9601,241.6714,241.9505,9223.0
2023-05-12 12:25:00,251.42,251.56,251.37,251.5,5646.0,241.9794,242.1141,241.9312,242.0564,5646.0
2023-05-12 12:30:00,251.49,251.61,251.47,251.6,9671.0,242.0467,242.1622,242.0275,242.1526,9671.0
2023-05-12 12:35:00,251.64,251.68,251.53,251.64,2900.0,242.1911,242.2296,242.0852,242.1911,2900.0
2023-05-12 12:40:00,251.64,251.76,251.63,251.66,3195.0,242.1911,242.3066,242.1815,242.2103,3195.0
2023-05-12 12:45:00,251.66,251.7,251.56,251.66,3884.0,242.2103,242.2488,242.1141,242.2103,3884.0
2023-05-12 12:50:00,251.66,251.66,251.55,251.63,2152.0,242.2103,242.2103,242.1045,242.1815,2152.0
2023-05-12 12:55:00,251.63,251.64,251.55,251.55,1000.0,242.1815,242.1911,242.1045,242.1045,1000.0
2023-05-12 13:00:00,251.55,251.58,251.49,251.58,3215.0,242.1045,242.1334,242.0467,242.1334,3215.0
2023-05-12 13:05:00,251.58,251.87,251.54,251.87,4863.0,242.1334,242.4125,242.0949,242.4125,4863.0
2023-05-12 13:10:00,251.87,252.0,251.85,251.92,6425.0,242.4125,242.5376,242.3932,242.4606,6425.0
2023-05-12 13:15:00,251.91,251.91,251.84,251.84,3515.0,242.451,242.451,242.3836,242.3836,3515.0
2023-05-12 13:20:00,251.84,251.99,251.74,251.99,4793.0,242.3836,242.528,242.2873,242.528,4793.0
2023-05-12 13:25:00,252.02,252.11,251.94,252.0,4165.0,242.5568,242.6435,242.4798,242.5376,4165.0
2023-05-12 13:30:00,252.0,252.03,251.92,251.99,5492.0,242.5376,242.5665,242.4606,242.528,5492.0
2023-05-12 13:35:00,251.99,252.04,251.93,251.95,6710.0,242.528,242.5761,242.4702,242.4895,6710.0
2023-05-12 13:40:00,251.95,251.95,251.76,251.85,4680.0,242.4895,242.4895,242.3066,242.3932,4680.0
2023-05-12 13:45:00,251.78,251.78,251.54,251.54,2743.0,242.3258,242.3258,242.0949,242.0949,2743.0
2023-05-12 13:50:00,251.54,251.56,251.34,251.41,2680.0,242.0949,242.1141,241.9024,241.9697,2680.0
2023-05-12 13:55:00,251.41,251.42,251.36,251.41,1730.0,241.9697,241.9794,241.9216,241.9697,1730.0
2023-05-12 14:00:00,251.41,251.61,251.36,251.6,8208.0,241.9697,242.1622,241.9216,242.1526,8208.0
2023-05-12 14:05:00,251.65,251.8,251.65,251.75,5365.0,242.2007,242.3451,242.2007,242.297,5365.0
2023-05-12 14:10:00,251.75,251.75,251.62,251.67,5124.0,242.297,242.297,242.1719,242.22,5124.0
2023-05-12 14:15:00,251.67,251.84,251.64,251.69,4924.0,242.22,242.3836,242.1911,242.2392,4924.0
2023-05-12 14:20:00,251.68,251.89,251.64,251.89,5122.0,242.2296,242.4317,242.1911,242.4317,5122.0
2023-05-12 14:25:00,251.83,252.04,251.82,251.91,5200.0,242.374,242.5761,242.3643,242.451,5200.0
2023-05-12 14:30:00,251.93,251.96,251.84,251.92,7959.0,242.4702,242.4991,242.3836,242.4606,7959.0
2023-05-12 14:35:00,251.91,251.93,251.77,251.83,8539.0,242.451,242.4702,242.3162,242.374,8539.0
2023-05-12 14:40:00,251.84,251.86,251.69,251.74,2438.0,242.3836,242.4028,242.2392,242.2873,2438.0
2023-05-12 14:45:00,251.76,251.84,251.72,251.79,6660.0,242.3066,242.3836,242.2681,242.3355,6660.0
2023-05-12 14:50:00,251.79,251.85,251.76,251.81,2860.0,242.3355,242.3932,242.3066,242.3547,2860.0
2023-05-12 14:55:00,251.84,252.09,251.84,251.95,7577.0,242.3836,242.6242,242.3836,242.4895,7577.0
2023-05-12 15:00:00,251.91,252.0,251.78,251.79,3474.0,242.451,242.5376,242.3258,242.3355,3474.0
2023-05-12 15:05:00,251.79,251.94,251.72,251.92,3232.0,242.3355,242.4798,242.2681,242.4606,3232.0
2023-05-12 15:10:00,251.87,251.87,251.75,251.82,4882.0,242.4125,242.4125,242.297,242.3643,4882.0
2023-05-12 15:15:00,251.84,251.95,251.83,251.95,3154.0,242.3836,242.4895,242.374,242.4895,3154.0
2023-05-12 15:20:00,251.94,252.13,251.94,252.05,5775.0,242.4798,242.6627,242.4798,242.5857,5775.0
2023-05-12 15:25:00,252.11,252.11,251.95,251.95,3585.0,242.6435,242.6435,242.4895,242.4895,3585.0
2023-05-12 15:30:00,251.98,252.21,251.98,252.2,9045.0,242.5183,242.7397,242.5183,242.7301,9045.0
2023-05-12 15:35:00,252.22,252.35,252.04,252.04,5008.0,242.7493,242.8744,242.5761,242.5761,5008.0
2023-05-12 15:40:00,252.08,252.17,252.02,252.11,7328.0,242.6146,242.7012,242.5568,242.6435,7328.0
2023-05-12 15:45:00,252.13,252.43,252.12,252.42,11073.0,242.6627,242.9514,242.6531,242.9418,11073.0
2023-05-12 15:50:00,252.39,252.56,252.22,252.55,20075.0,242.9129,243.0766,242.7493,243.0669,20075.0
2023-05-12 15:55:00,252.56,252.74,252.47,252.5,38798.0,243.0766,243.2498,242.9899,243.0188,38798.0
2023-05-15 09:30:00,252.95,252.99,252.1,252.19,14532.0,243.4519,243.4904,242.6338,242.7204,14532.0
2023-05-15 09:35:00,251.97,252.3,251.95,252.17,2175.0,242.5087,242.8263,242.4895,242.7012,2175.0
2023-05-15 09:40:00,252.18,252.18,251.32,251.5,4901.0,242.7108,242.7108,241.8831,242.0564,4901.0
2023-05-15 09:45:00,251.29,251.56,251.18,251.28,2161.0,241.8542,242.1141,241.7484,241.8446,2161.0
2023-05-15 09:50:00,251.19,251.19,250.94,251.0,3443.0,241.758,241.758,241.5174,241.5751,3443.0
2023-05-15 09:55:00,250.83,250.83,250.44,250.47,3691.0,241.4115,241.4115,241.0362,241.065,3691.0
2023-05-15 10:00:00,250.54,250.85,250.54,250.78,6468.0,241.1324,241.4308,241.1324,241.3634,6468.0
2023-05-15 10:05:00,250.86,250.86,250.65,250.7,2776.0,241.4404,241.4404,241.2383,241.2864,2776.0
2023-05-15 10:10:00,250.66,250.92,250.44,250.71,11772.0,241.2479,241.4981,241.0362,241.296,11772.0
2023-05-15 10:15:00,250.73,251.32,250.69,251.17,7544.0,241.3153,241.8831,241.2768,241.7387,7544.0
2023-05-15 10:20:00,251.24,251.86,250.96,251.86,4124.0,241.8061,242.4028,241.5366,242.4028,4124.0
2023-05-15 10:25:00,251.92,252.29,251.7,251.98,11234.0,242.4606,242.8167,242.2488,242.5183,11234.0
2023-05-15 10:30:00,252.06,252.06,251.56,251.6,1506.0,242.5953,242.5953,242.1141,242.1526,1506.0
2023-05-15 10:35:00,251.67,251.72,251.55,251.56,1012.0,242.22,242.2681,242.1045,242.1141,1012.0
2023-05-15 10:40:00,251.57,251.65,251.51,251.62,1934.0,242.1237,242.2007,242.066,242.1719,1934.0
2023-05-15 10:45:00,251.82,251.82,251.6,251.61,1457.0,242.3643,242.3643,242.1526,242.1622,1457.0
2023-05-15 10:50:00,251.62,251.62,251.23,251.3,2917.0,242.1719,242.1719,241.7965,241.8639,2917.0
2023-05-15 10:55:00,251.33,251.58,251.3,251.46,3685.0,241.8927,242.1334,241.8639,242.0179,3685.0
2023-05-15 11:00:00,251.22,251.3,251.14,251.28,1669.0,241.7869,241.8639,241.7099,241.8446,1669.0
2023-05-15 11:05:00,251.29,251.29,251.17,251.21,1545.0,241.8542,241.8542,241.7387,241.7772,1545.0
2023-05-15 11:10:00,251.26,251.3,251.2,251.22,2729.0,241.8254,241.8639,241.7676,241.7869,2729.0
2023-05-15 11:15:00,251.26,251.26,251.0,251.04,1946.0,241.8254,241.8254,241.5751,241.6136,1946.0
2023-05-15 11:20:00,251.0,251.0,250.75,250.75,1337.0,241.5751,241.5751,241.3345,241.3345,1337.0
2023-05-15 11:25:00,250.78,250.87,250.67,250.71,2023.0,241.3634,241.45,241.2575,241.296,2023.0
2023-05-15 11:30:00,250.66,250.74,250.48,250.56,4475.0,241.2479,241.3249,241.0747,241.1517,4475.0
2023-05-15 11:35:00,250.44,250.59,250.42,250.43,2483.0,241.0362,241.1805,241.0169,241.0265,2483.0
2023-05-15 11:40:00,250.44,250.46,250.25,250.32,1729.0,241.0362,241.0554,240.8533,240.9207,1729.0
2023-05-15 11:45:00,250.29,250.5,250.29,250.48,2409.0,240.8918,241.0939,240.8918,241.0747,2409.0
2023-05-15 11:50:00,250.47,250.48,250.22,250.22,2527.0,241.065,241.0747,240.8244,240.8244,2527.0
2023-05-15 11:55:00,250.06,250.14,250.06,250.11,409.0,240.6704,240.7474,240.6704,240.7186,409.0
2023-05-15 12:00:00,250.11,250.22,249.97,250.03,4011.0,240.7186,240.8244,240.5838,240.6416,4011.0
2023-05-15 12:05:00,250.05,250.06,249.9,249.91,1470.0,240.6608,240.6704,240.5164,240.5261,1470.0
2023-05-15 12:10:00,249.88,249.97,249.84,249.9,1300.0,240.4972,240.5838,240.4587,240.5164,1300.0
2023-05-15 12:15:00,249.87,250.03,249.79,249.97,3264.0,240.4876,240.6416,240.4106,240.5838,3264.0
2023-05-15 12:20:00,250.03,250.07,249.86,249.9,4114.0,240.6416,240.6801,240.4779,240.5164,4114.0
2023-05-15 12:25:00,249.85,249.88,249.73,249.73,1780.0,240.4683,240.4972,240.3528,240.3528,1780.0
2023-05-15 12:30:00,249.74,249.85,249.63,249.63,3232.0,240.3624,240.4683,240.2566,240.2566,3232.0
2023-05-15 12:35:00,249.57,249.58,249.37,249.41,2066.0,240.1988,240.2085,240.0063,240.0448,2066.0
2023-05-15 12:40:00,249.36,249.56,249.35,249.56,1730.0,239.9967,240.1892,239.9871,240.1892,1730.0
2023-05-15 12:45:00,249.57,249.72,249.54,249.59,2390.0,240.1988,240.3432,240.17,240.2181,2390.0
2023-05-15 12:50:00,249.58,249.65,249.53,249.54,2130.0,240.2085,240.2758,240.1603,240.17,2130.0
2023-05-15 12:55:00,249.53,249.89,249.52,249.79,4299.0,240.1603,240.5068,240.1507,240.4106,4299.0
2023-05-15 13:00:00,249.85,250.06,249.79,250.06,2090.0,240.4683,240.6704,240.4106,240.6704,2090.0
2023-05-15 13:05:00,250.09,250.28,250.06,250.28,3109.0,240.6993,240.8822,240.6704,240.8822,3109.0
2023-05-15 13:10:00,250.37,250.49,250.29,250.29,2409.0,240.9688,241.0843,240.8918,240.8918,2409.0
2023-05-15 13:15:00,250.32,250.51,250.27,250.31,10504.0,240.9207,241.1035,240.8725,240.911,10504.0
2023-05-15 13:20:00,250.29,250.55,250.26,250.47,12482.0,240.8918,241.142,240.8629,241.065,12482.0
2023-05-15 13:25:00,250.39,250.39,249.98,249.98,9326.0,240.988,240.988,240.5934,240.5934,9326.0
2023-05-15 13:30:00,250.0,250.02,249.9,249.98,2181.0,240.6127,240.6319,240.5164,240.5934,2181.0
2023-05-15 13:35:00,249.95,250.05,249.92,249.94,5850.0,240.5646,240.6608,240.5357,240.5549,5850.0
2023-05-15 13:40:00,249.91,249.96,249.6,249.91,8394.0,240.5261,240.5742,240.2277,240.5261,8394.0
2023-05-15 13:45:00,249.98,249.98,249.63,249.63,2316.0,240.5934,240.5934,240.2566,240.2566,2316.0
2023-05-15 13:50:00,249.64,249.99,249.47,249.68,9944.0,240.2662,240.6031,240.1026,240.3047,9944.0
2023-05-15 13:55:00,249.76,249.95,249.69,249.91,2666.0,240.3817,240.5646,240.3143,240.5261,2666.0
2023-05-15 14:00:00,249.9,250.23,249.89,250.22,4425.0,240.5164,240.834,240.5068,240.8244,4425.0
2023-05-15 14:05:00,250.12,250.39,250.12,250.34,4212.0,240.7282,240.988,240.7282,240.9399,4212.0
2023-05-15 14:10:00,250.39,250.43,250.28,250.28,1915.0,240.988,241.0265,240.8822,240.8822,1915.0
2023-05-15 14:15:00,250.35,250.39,249.93,249.99,3440.0,240.9495,240.988,240.5453,240.6031,3440.0
2023-05-15 14:20:00,249.97,250.16,249.96,250.05,6183.0,240.5838,240.7667,240.5742,240.6608,6183.0
2023-05-15 14:25:00,249.96,250.08,249.93,249.94,2053.0,240.5742,240.6897,240.5453,240.5549,2053.0
2023-05-15 14:30:00,249.94,250.08,249.94,249.99,1938.0,240.5549,240.6897,240.5549,240.6031,1938.0
2023-05-15 14:35:00,250.04,250.45,250.03,250.45,9167.0,240.6512,241.0458,240.6416,241.0458,9167.0
2023-05-15 14:40:00,250.45,250.47,250.36,250.44,1637.0,241.0458,241.065,240.9592,241.0362,1637.0
2023-05-15 14:45:00,250.44,250.53,250.35,250.48,6750.0,241.0362,241.1228,240.9495,241.0747,6750.0
2023-05-15 14:50:00,250.49,250.5,250.29,250.46,5815.0,241.0843,241.0939,240.8918,241.0554,5815.0
2023-05-15 14:55:00,250.5,250.54,250.29,250.52,5897.0,241.0939,241.1324,240.8918,241.1132,5897.0
2023-05-15 15:00:00,250.55,250.93,250.55,250.9,6467.0,241.142,241.5078,241.142,241.4789,6467.0
2023-05-15 15:05:00,250.91,250.96,250.7,250.74,11493.0,241.4885,241.5366,241.2864,241.3249,11493.0
2023-05-15 15:10:00,250.72,250.79,250.68,250.73,15345.0,241.3056,241.373,241.2671,241.3153,15345.0
2023-05-15 15:15:00,250.73,250.81,250.69,250.75,13558.0,241.3153,241.3923,241.2768,241.3345,13558.0
2023-05-15 15:20:00,250.71,250.78,250.63,250.75,3863.0,241.296,241.3634,241.219,241.3345,3863.0
2023-05-15 15:25:00,250.75,251.07,250.71,251.07,6711.0,241.3345,241.6425,241.296,241.6425,6711.0
2023-05-15 15:30:00,251.06,251.21,250.87,251.2,10854.0,241.6329,241.7772,241.45,241.7676,10854.0
2023-05-15 15:35:00,251.21,251.23,251.06,251.2,8741.0,241.7772,241.7965,241.6329,241.7676,8741.0
2023-05-15 15:40:00,251.2,251.2,250.99,251.13,8713.0,241.7676,241.7676,241.5655,241.7003,8713.0
2023-05-15 15:45:00,251.13,251.2,250.95,250.96,12409.0,241.7003,241.7676,241.527,241.5366,12409.0
2023-05-15 15:50:00,250.91,250.95,250.67,250.67,23188.0,241.4885,241.527,241.2575,241.2575,23188.0
2023-05-15 15:55:00,250.66,251.09,250.64,251.08,45498.0,241.2479,241.6618,241.2286,241.6521,45498.0
2023-05-16 09:30:00,250.34,250.89,249.54,250.3,16388.0,240.9399,241.4693,240.17,240.9014,16388.0
2023-05-16 09:35:00,250.3,250.32,249.92,250.04,4409.0,240.9014,240.9207,240.5357,240.6512,4409.0
2023-05-16 09:40:00,250.09,250.82,250.08,250.82,2919.0,240.6993,241.4019,240.6897,241.4019,2919.0
2023-05-16 09:45:00,250.7,251.0,250.66,250.92,3727.0,241.2864,241.5751,241.2479,241.4981,3727.0
2023-05-16 09:50:00,250.83,251.0,249.79,250.47,7943.0,241.4115,241.5751,240.4106,241.065,7943.0
2023-05-16 09:55:00,250.35,251.02,250.29,250.63,1659.0,240.9495,241.5944,240.8918,241.219,1659.0
2023-05-16 10:00:00,250.57,251.18,250.54,251.02,3036.0,241.1613,241.7484,241.1324,241.5944,3036.0
2023-05-16 10:05:00,251.09,251.64,250.99,251.0,6215.0,241.6618,242.1911,241.5655,241.5751,6215.0
2023-05-16 10:10:00,250.78,250.98,250.77,250.94,2664.0,241.3634,241.5559,241.3538,241.5174,2664.0
2023-05-16 10:15:00,250.94,251.32,250.88,251.32,3633.0,241.5174,241.8831,241.4596,241.8831,3633.0
2023-05-16 10:20:00,251.3,251.33,251.05,251.13,5714.0,241.8639,241.8927,241.6233,241.7003,5714.0
2023-05-16 10:25:00,251.03,251.08,250.83,250.93,2281.0,241.604,241.6521,241.4115,241.5078,2281.0
2023-05-16 10:30:00,251.01,251.03,250.4,250.43,2036.0,241.5848,241.604,240.9977,241.0265,2036.0
2023-05-16 10:35:00,250.38,250.52,250.24,250.24,1502.0,240.9784,241.1132,240.8437,240.8437,1502.0
2023-05-16 10:40:00,250.26,250.26,249.97,250.26,1951.0,240.8629,240.8629,240.5838,240.8629,1951.0
2023-05-16 10:45:00,250.19,250.2,250.06,250.07,2725.0,240.7955,240.8052,240.6704,240.6801,2725.0
2023-05-16 10:50:00,250.05,250.25,249.98,250.21,8007.0,240.6608,240.8533,240.5934,240.8148,8007.0
2023-05-16 10:55:00,250.2,250.24,249.89,250.05,12116.0,240.8052,240.8437,240.5068,240.6608,12116.0
2023-05-16 11:00:00,249.98,250.07,249.86,249.97,12136.0,240.5934,240.6801,240.4779,240.5838,12136.0
2023-05-16 11:05:00,249.97,250.08,249.95,250.02,6181.0,240.5838,240.6897,240.5646,240.6319,6181.0
2023-05-16 11:10:00,250.01,250.17,250.0,250.12,3571.0,240.6223,240.7763,240.6127,240.7282,3571.0
2023-05-16 11:15:00,250.04,250.22,249.94,250.22,4300.0,240.6512,240.8244,240.5549,240.8244,4300.0
2023-05-16 11:20:00,250.22,250.57,250.22,250.49,1812.0,240.8244,241.1613,240.8244,241.0843,1812.0
2023-05-16 11:25:00,250.52,250.67,250.48,250.67,1944.0,241.1132,241.2575,241.0747,241.2575,1944.0
2023-05-16 11:30:00,250.75,250.75,250.48,250.52,1611.0,241.3345,241.3345,241.0747,241.1132,1611.0
2023-05-16 11:35:00,250.51,250.57,250.35,250.42,2416.0,241.1035,241.1613,240.9495,241.0169,2416.0
2023-05-16 11:40:00,250.35,250.41,250.25,250.35,2824.0,240.9495,241.0073,240.8533,240.9495,2824.0
2023-05-16 11:45:00,250.27,250.53,250.27,250.5,2840.0,240.8725,241.1228,240.8725,241.0939,2840.0
2023-05-16 11:50:00,250.54,250.89,250.54,250.87,1762.0,241.1324,241.4693,241.1324,241.45,1762.0
2023-05-16 11:55:00,250.88,250.88,250.69,250.69,1760.0,241.4596,241.4596,241.2768,241.2768,1760.0
2023-05-16 12:00:00,250.86,250.89,250.75,250.83,2360.0,241.4404,241.4693,241.3345,241.4115,2360.0
2023-05-16 12:05:00,250.9,250.9,250.78,250.81,1200.0,241.4789,241.4789,241.3634,241.3923,1200.0
2023-05-16 12:10:00,250.8,251.05,250.79,251.05,5850.0,241.3826,241.6233,241.373,241.6233,5850.0
2023-05-16 12:15:00,251.11,251.17,250.84,250.88,5137.0,241.681,241.7387,241.4211,241.4596,5137.0
2023-05-16 12:20:00,250.81,250.86,250.68,250.72,2215.0,241.3923,241.4404,241.2671,241.3056,2215.0
2023-05-16 12:25:00,250.83,250.91,250.7,250.91,500.0,241.4115,241.4885,241.2864,241.4885,500.0
2023-05-16 12:30:00,250.97,251.0,250.79,250.87,3398.0,241.5463,241.5751,241.373,241.45,3398.0
2023-05-16 12:35:00,250.87,250.88,250.72,250.88,2013.0,241.45,241.4596,241.3056,241.4596,2013.0
2023-05-16 12:40:00,250.93,251.03,250.81,251.0,3495.0,241.5078,241.604,241.3923,241.5751,3495.0
2023-05-16 12:45:00,251.04,251.08,250.84,250.95,1673.0,241.6136,241.6521,241.4211,241.527,1673.0
2023-05-16 12:50:00,250.95,250.95,250.79,250.86,954.0,241.527,241.527,241.373,241.4404,954.0
2023-05-16 12:55:00,250.86,250.92,250.66,250.76,1768.0,241.4404,241.4981,241.2479,241.3441,1768.0
2023-05-16 13:00:00,250.83,250.99,250.79,250.8,4924.0,241.4115,241.5655,241.373,241.3826,4924.0
2023-05-16 13:05:00,250.75,250.8,250.64,250.65,817.0,241.3345,241.3826,241.2286,241.2383,817.0
2023-05-16 13:10:00,250.6,250.61,250.52,250.59,1252.0,241.1902,241.1998,241.1132,241.1805,1252.0
2023-05-16 13:15:00,250.61,250.79,250.61,250.61,2150.0,241.1998,241.373,241.1998,241.1998,2150.0
2023-05-16 13:20:00,250.64,250.66,250.51,250.51,1603.0,241.2286,241.2479,241.1035,241.1035,1603.0
2023-05-16 13:25:00,250.51,250.75,250.51,250.73,2233.0,241.1035,241.3345,241.1035,241.3153,2233.0
2023-05-16 13:30:00,250.69,250.85,250.68,250.77,2601.0,241.2768,241.4308,241.2671,241.3538,2601.0
2023-05-16 13:35:00,250.8,250.8,250.61,250.62,2001.0,241.3826,241.3826,241.1998,241.2094,2001.0
2023-05-16 13:40:00,250.61,250.64,250.52,250.52,1201.0,241.1998,241.2286,241.1132,241.1132,1201.0
2023-05-16 13:45:00,250.47,250.47,250.41,250.46,1678.0,241.065,241.065,241.0073,241.0554,1678.0
2023-05-16 13:50:00,250.47,250.58,250.47,250.49,1645.0,241.065,241.1709,241.065,241.0843,1645.0
2023-05-16 13:55:00,250.49,250.64,250.47,250.64,2453.0,241.0843,241.2286,241.065,241.2286,2453.0
2023-05-16 14:00:00,250.63,250.65,250.38,250.4,2171.0,241.219,241.2383,240.9784,240.9977,2171.0
2023-05-16 14:05:00,250.39,250.5,250.32,250.32,2754.0,240.988,241.0939,240.9207,240.9207,2754.0
2023-05-16 14:10:00,250.24,250.63,250.24,250.56,3548.0,240.8437,241.219,240.8437,241.1517,3548.0
2023-05-16 14:15:00,250.59,250.73,250.53,250.71,1400.0,241.1805,241.3153,241.1228,241.296,1400.0
2023-05-16 14:20:00,250.59,250.61,250.43,250.43,1344.0,241.1805,241.1998,241.0265,241.0265,1344.0
2023-05-16 14:25:00,250.47,250.47,250.27,250.32,2465.0,241.065,241.065,240.8725,240.9207,2465.0
2023-05-16 14:30:00,250.32,250.4,250.32,250.34,1246.0,240.9207,240.9977,240.9207,240.9399,1246.0
2023-05-16 14:35:00,250.33,250.53,250.33,250.46,4070.0,240.9303,241.1228,240.9303,241.0554,4070.0
2023-05-16 14:40:00,250.46,250.63,250.45,250.57,2756.0,241.0554,241.219,241.0458,241.1613,2756.0
2023-05-16 14:45:00,250.63,250.63,250.44,250.45,2816.0,241.219,241.219,241.0362,241.0458,2816.0
2023-05-16 14:50:00,250.45,250.64,250.44,250.44,3980.0,241.0458,241.2286,241.0362,241.0362,3980.0
2023-05-16 14:55:00,250.41,250.47,250.38,250.4,2215.0,241.0073,241.065,240.9784,240.9977,2215.0
2023-05-16 15:00:00,250.36,250.47,250.36,250.43,4410.0,240.9592,241.065,240.9592,241.0265,4410.0
2023-05-16 15:05:00,250.4,250.51,250.4,250.42,3641.0,240.9977,241.1035,240.9977,241.0169,3641.0
2023-05-16 15:10:00,250.46,250.94,250.44,250.82,5004.0,241.0554,241.5174,241.0362,241.4019,5004.0
2023-05-16 15:15:00,250.83,250.89,250.8,250.89,1317.0,241.4115,241.4693,241.3826,241.4693,1317.0
2023-05-16 15:20:00,250.86,250.88,250.75,250.84,3390.0,241.4404,241.4596,241.3345,241.4211,3390.0
2023-05-16 15:25:00,250.8,250.81,250.63,250.73,4642.0,241.3826,241.3923,241.219,241.3153,4642.0
2023-05-16 15:30:00,250.69,250.84,250.61,250.71,3963.0,241.2768,241.4211,241.1998,241.296,3963.0
2023-05-16 15:35:00,250.68,250.78,250.68,250.75,3269.0,241.2671,241.3634,241.2671,241.3345,3269.0
2023-05-16 15:40:00,250.76,250.97,250.75,250.97,14325.0,241.3441,241.5463,241.3345,241.5463,14325.0
2023-05-16 15:45:00,250.89,251.04,250.83,250.84,11786.0,241.4693,241.6136,241.4115,241.4211,11786.0
2023-05-16 15:50:00,250.83,250.84,250.39,250.45,12679.0,241.4115,241.4211,240.988,241.0458,12679.0
2023-05-16 15:55:00,250.44,250.54,250.27,250.38,39126.0,241.0362,241.1324,240.8725,240.9784,39126.0
2023-05-17 09:30:00,251.4,251.5,250.93,251.09,10254.0,241.9601,242.0564,241.5078,241.6618,10254.0
2023-05-17 09:35:00,251.0,251.23,250.75,250.76,750.0,241.5751,241.7965,241.3345,241.3441,750.0
2023-05-17 09:40:00,250.46,250.53,250.13,250.13,3958.0,241.0554,241.1228,240.7378,240.7378,3958.0
2023-05-17 09:45:00,250.22,250.34,250.0,250.19,4107.0,240.8244,240.9399,240.6127,240.7955,4107.0
2023-05-17 09:50:00,250.01,250.06,249.67,249.83,11104.0,240.6223,240.6704,240.2951,240.4491,11104.0
2023-05-17 09:55:00,249.83,249.97,249.62,249.79,4639.0,240.4491,240.5838,240.2469,240.4106,4639.0
2023-05-17 10:00:00,249.67,250.04,249.67,250.0,8501.0,240.2951,240.6512,240.2951,240.6127,8501.0
2023-05-17 10:05:00,250.04,250.2,249.91,249.98,4698.0,240.6512,240.8052,240.5261,240.5934,4698.0
2023-05-17 10:10:00,249.93,250.05,249.93,250.01,6112.0,240.5453,240.6608,240.5453,240.6223,6112.0
2023-05-17 10:15:00,250.0,250.16,249.99,250.04,3597.0,240.6127,240.7667,240.6031,240.6512,3597.0
2023-05-17 10:20:00,250.04,250.14,249.93,250.01,12416.0,240.6512,240.7474,240.5453,240.6223,12416.0
2023-05-17 10:25:00,250.03,250.11,249.94,250.09,4221.0,240.6416,240.7186,240.5549,240.6993,4221.0
2023-05-17 10:30:00,250.11,250.16,250.03,250.09,3552.0,240.7186,240.7667,240.6416,240.6993,3552.0
2023-05-17 10:35:00,250.09,250.09,249.85,250.0,4796.0,240.6993,240.6993,240.4683,240.6127,4796.0
2023-05-17 10:40:00,250.0,250.04,249.99,250.01,807.0,240.6127,240.6512,240.6031,240.6223,807.0
2023-05-17 10:45:00,249.94,250.0,249.28,249.3,5341.0,240.5549,240.6127,239.9197,239.939,5341.0
2023-05-17 10:50:00,249.29,250.0,249.0,249.5,40450.0,239.9293,240.6127,239.6502,240.1315,40450.0
2023-05-17 10:55:00,249.59,249.95,249.58,249.87,3612.0,240.2181,240.5646,240.2085,240.4876,3612.0
2023-05-17 11:00:00,249.99,250.11,249.76,249.77,2338.0,240.6031,240.7186,240.3817,240.3913,2338.0
2023-05-17 11:05:00,249.7,249.79,249.3,249.31,3377.0,240.3239,240.4106,239.939,239.9486,3377.0
2023-05-17 11:10:00,249.33,249.33,248.97,249.04,2100.0,239.9678,239.9678,239.6214,239.6887,2100.0
2023-05-17 11:15:00,249.08,249.21,248.8,249.11,5802.0,239.7272,239.8523,239.4577,239.7561,5802.0
2023-05-17 11:20:00,249.09,249.09,248.48,248.58,3005.0,239.7369,239.7369,239.1498,239.246,3005.0
2023-05-17 11:25:00,248.5,248.97,248.5,248.91,3673.0,239.169,239.6214,239.169,239.5636,3673.0
2023-05-17 11:30:00,248.98,248.99,248.76,248.76,1506.0,239.631,239.6406,239.4192,239.4192,1506.0
2023-05-17 11:35:00,248.75,248.86,248.72,248.81,2023.0,239.4096,239.5155,239.3807,239.4674,2023.0
2023-05-17 11:40:00,248.9,249.26,248.9,249.26,3251.0,239.554,239.9005,239.554,239.9005,3251.0
2023-05-17 11:45:00,249.32,249.48,249.15,249.16,2566.0,239.9582,240.1122,239.7946,239.8042,2566.0
2023-05-17 11:50:00,249.19,249.32,249.19,249.25,1500.0,239.8331,239.9582,239.8331,239.8908,1500.0
2023-05-17 11:55:00,249.3,249.62,249.29,249.62,1262.0,239.939,240.2469,239.9293,240.2469,1262.0
2023-05-17 12:00:00,249.59,249.66,249.52,249.57,2361.0,240.2181,240.2854,240.1507,240.1988,2361.0
2023-05-17 12:05:00,249.56,249.56,249.39,249.41,1235.0,240.1892,240.1892,240.0256,240.0448,1235.0
2023-05-17 12:10:00,249.36,249.63,249.36,249.4,3977.0,239.9967,240.2566,239.9967,240.0352,3977.0
2023-05-17 12:15:00,249.44,249.53,249.44,249.47,1158.0,240.0737,240.1603,240.0737,240.1026,1158.0
2023-05-17 12:20:00,249.57,249.63,249.52,249.55,2109.0,240.1988,240.2566,240.1507,240.1796,2109.0
2023-05-17 12:25:00,249.55,249.67,249.43,249.67,2515.0,240.1796,240.2951,240.0641,240.2951,2515.0
2023-05-17 12:30:00,249.67,249.85,249.67,249.76,4030.0,240.2951,240.4683,240.2951,240.3817,4030.0
2023-05-17 12:35:00,249.91,250.16,249.91,250.16,2308.0,240.5261,240.7667,240.5261,240.7667,2308.0
2023-05-17 12:40:00,250.26,250.37,250.11,250.22,2073.0,240.8629,240.9688,240.7186,240.8244,2073.0
2023-05-17 12:45:00,250.31,250.39,250.31,250.31,1611.0,240.911,240.988,240.911,240.911,1611.0
2023-05-17 12:50:00,250.33,250.34,250.24,250.34,2334.0,240.9303,240.9399,240.8437,240.9399,2334.0
2023-05-17 12:55:00,250.45,250.46,250.26,250.34,2400.0,241.0458,241.0554,240.8629,240.9399,2400.0
2023-05-17 13:00:00,250.41,250.64,250.41,250.6,1796.0,241.0073,241.2286,241.0073,241.1902,1796.0
2023-05-17 13:05:00,250.61,250.92,250.61,250.82,3030.0,241.1998,241.4981,241.1998,241.4019,3030.0
2023-05-17 13:10:00,250.82,250.82,250.67,250.67,1631.0,241.4019,241.4019,241.2575,241.2575,1631.0
2023-05-17 13:15:00,250.68,250.74,250.59,250.62,2436.0,241.2671,241.3249,241.1805,241.2094,2436.0
2023-05-17 13:20:00,250.63,250.75,250.6,250.7,3513.0,241.219,241.3345,241.1902,241.2864,3513.0
2023-05-17 13:25:00,250.75,250.76,250.61,250.67,1574.0,241.3345,241.3441,241.1998,241.2575,1574.0
2023-05-17 13:30:00,250.72,250.8,250.64,250.71,2006.0,241.3056,241.3826,241.2286,241.296,2006.0
2023-05-17 13:35:00,250.68,250.7,250.62,250.62,700.0,241.2671,241.2864,241.2094,241.2094,700.0
2023-05-17 13:40:00,250.59,250.73,250.53,250.55,2284.0,241.1805,241.3153,241.1228,241.142,2284.0
2023-05-17 13:45:00,250.58,250.71,250.58,250.64,1203.0,241.1709,241.296,241.1709,241.2286,1203.0
2023-05-17 13:50:00,250.63,250.65,250.31,250.31,1600.0,241.219,241.2383,240.911,240.911,1600.0
2023-05-17 13:55:00,250.38,250.53,250.33,250.52,2639.0,240.9784,241.1228,240.9303,241.1132,2639.0
2023-05-17 14:00:00,250.68,250.73,250.57,250.61,3412.0,241.2671,241.3153,241.1613,241.1998,3412.0
2023-05-17 14:05:00,250.6,250.6,250.34,250.41,1955.0,241.1902,241.1902,240.9399,241.0073,1955.0
2023-05-17 14:10:00,250.43,250.64,250.4,250.43,4164.0,241.0265,241.2286,240.9977,241.0265,4164.0
2023-05-17 14:15:00,250.43,250.45,250.28,250.38,2407.0,241.0265,241.0458,240.8822,240.9784,2407.0
2023-05-17 14:20:00,250.4,250.4,250.22,250.36,900.0,240.9977,240.9977,240.8244,240.9592,900.0
2023-05-17 14:25:00,250.36,250.39,250.32,250.32,1690.0,240.9592,240.988,240.9207,240.9207,1690.0
2023-05-17 14:30:00,250.36,250.44,250.23,250.23,3444.0,240.9592,241.0362,240.834,240.834,3444.0
2023-05-17 14:35:00,250.27,250.5,250.25,250.34,4010.0,240.8725,241.0939,240.8533,240.9399,4010.0
2023-05-17 14:40:00,250.39,250.39,250.24,250.25,1833.0,240.988,240.988,240.8437,240.8533,1833.0
2023-05-17 14:45:00,250.25,250.41,250.24,250.36,2843.0,240.8533,241.0073,240.8437,240.9592,2843.0
2023-05-17 14:50:00,250.4,250.4,250.06,250.12,2738.0,240.9977,240.9977,240.6704,240.7282,2738.0
2023-05-17 14:55:00,250.1,250.26,250.1,250.12,169461.0,240.7089,240.8629,240.7089,240.7282,169461.0
2023-05-17 15:00:00,250.18,250.51,250.17,250.51,5779.0,240.7859,241.1035,240.7763,241.1035,5779.0
2023-05-17 15:05:00,250.51,250.74,250.49,250.64,6845.0,241.1035,241.3249,241.0843,241.2286,6845.0
2023-05-17 15:10:00,250.68,250.96,250.65,250.92,5759.0,241.2671,241.5366,241.2383,241.4981,5759.0
2023-05-17 15:15:00,250.92,251.16,250.92,251.08,8098.0,241.4981,241.7291,241.4981,241.6521,8098.0
2023-05-17 15:20:00,251.08,251.08,250.44,250.5,7000.0,241.6521,241.6521,241.0362,241.0939,7000.0
2023-05-17 15:25:00,250.5,250.59,250.33,250.33,6198.0,241.0939,241.1805,240.9303,240.9303,6198.0
2023-05-17 15:30:00,250.35,250.74,250.35,250.66,10248.0,240.9495,241.3249,240.9495,241.2479,10248.0
2023-05-17 15:35:00,250.66,250.75,250.46,250.71,7637.0,241.2479,241.3345,241.0554,241.296,7637.0
2023-05-17 15:40:00,250.71,251.11,250.61,251.11,10681.0,241.296,241.681,241.1998,241.681,10681.0
2023-05-17 15:45:00,251.16,251.49,251.16,251.49,17619.0,241.7291,242.0467,241.7291,242.0467,17619.0
2023-05-17 15:50:00,251.49,251.5,251.26,251.35,27140.0,242.0467,242.0564,241.8254,241.912,27140.0
2023-05-17 15:55:00,251.41,251.62,251.11,251.29,45431.0,241.9697,242.1719,241.681,241.8542,45431.0
2023-05-18 09:30:00,250.87,251.0,250.06,250.08,13330.0,241.45,241.5751,240.6704,240.6897,13330.0
2023-05-18 09:35:00,249.92,250.47,249.69,249.98,2792.0,240.5357,241.065,240.3143,240.5934,2792.0
2023-05-18 09:40:00,249.79,250.24,249.66,249.79,4537.0,240.4106,240.8437,240.2854,240.4106,4537.0
2023-05-18 09:45:00,249.9,250.17,249.89,250.12,1600.0,240.5164,240.7763,240.5068,240.7282,1600.0
2023-05-18 09:50:00,250.35,250.58,250.24,250.56,3754.0,240.9495,241.1709,240.8437,241.1517,3754.0
2023-05-18 09:55:00,250.4,250.5,250.18,250.47,1914.0,240.9977,241.0939,240.7859,241.065,1914.0
2023-05-18 10:00:00,250.01,250.17,249.97,250.01,2976.0,240.6223,240.7763,240.5838,240.6223,2976.0
2023-05-18 10:05:00,250.15,250.32,249.98,250.24,2133.0,240.757,240.9207,240.5934,240.8437,2133.0
2023-05-18 10:10:00,250.37,250.43,250.2,250.43,1982.0,240.9688,241.0265,240.8052,241.0265,1982.0
2023-05-18 10:15:00,250.51,250.54,250.32,250.51,3160.0,241.1035,241.1324,240.9207,241.1035,3160.0
2023-05-18 10:20:00,250.55,251.0,250.55,251.0,3044.0,241.142,241.5751,241.142,241.5751,3044.0
2023-05-18 10:25:00,250.91,251.03,250.9,251.03,1741.0,241.4885,241.604,241.4789,241.604,1741.0
2023-05-18 10:30:00,251.04,251.48,251.0,251.48,3147.0,241.6136,242.0371,241.5751,242.0371,3147.0
2023-05-18 10:35:00,251.5,251.75,251.5,251.64,2410.0,242.0564,242.297,242.0564,242.1911,2410.0
2023-05-18 10:40:00,251.56,251.56,251.36,251.37,1475.0,242.1141,242.1141,241.9216,241.9312,1475.0
2023-05-18 10:45:00,251.29,251.51,251.27,251.51,7751.0,241.8542,242.066,241.835,242.066,7751.0
2023-05-18 10:50:00,251.45,251.52,251.25,251.25,7840.0,242.0082,242.0756,241.8157,241.8157,7840.0
2023-05-18 10:55:00,251.22,251.29,251.08,251.29,4918.0,241.7869,241.8542,241.6521,241.8542,4918.0
2023-05-18 11:00:00,251.31,251.34,250.96,251.18,7422.0,241.8735,241.9024,241.5366,241.7484,7422.0
2023-05-18 11:05:00,251.11,251.34,251.04,251.34,2850.0,241.681,241.9024,241.6136,241.9024,2850.0
2023-05-18 11:10:00,251.45,251.45,251.3,251.3,1411.0,242.0082,242.0082,241.8639,241.8639,1411.0
2023-05-18 11:15:00,251.35,251.4,251.22,251.34,4323.0,241.912,241.9601,241.7869,241.9024,4323.0
2023-05-18 11:20:00,251.26,251.26,251.13,251.21,2041.0,241.8254,241.8254,241.7003,241.7772,2041.0
2023-05-18 11:25:00,251.16,251.24,250.8,250.86,3646.0,241.7291,241.8061,241.3826,241.4404,3646.0
2023-05-18 11:30:00,250.87,250.9,250.79,250.84,1779.0,241.45,241.4789,241.373,241.4211,1779.0
2023-05-18 11:35:00,250.84,250.84,250.58,250.6,1800.0,241.4211,241.4211,241.1709,241.1902,1800.0
2023-05-18 11:40:00,250.55,250.69,250.46,250.53,2936.0,241.142,241.2768,241.0554,241.1228,2936.0
2023-05-18 11:45:00,250.46,250.87,250.45,250.87,4288.0,241.0554,241.45,241.0458,241.45,4288.0
2023-05-18 11:50:00,250.89,251.1,250.83,251.02,8860.0,241.4693,241.6714,241.4115,241.5944,8860.0
2023-05-18 11:55:00,251.03,251.03,250.52,250.59,5509.0,241.604,241.604,241.1132,241.1805,5509.0
2023-05-18 12:00:00,250.43,250.58,250.37,250.47,3348.0,241.0265,241.1709,240.9688,241.065,3348.0
2023-05-18 12:05:00,250.41,250.49,250.29,250.38,3886.0,241.0073,241.0843,240.8918,240.9784,3886.0
2023-05-18 12:10:00,250.28,250.55,250.15,250.23,9478.0,240.8822,241.142,240.757,240.834,9478.0
2023-05-18 12:15:00,250.03,250.37,250.02,250.33,13840.0,240.6416,240.9688,240.6319,240.9303,13840.0
2023-05-18 12:20:00,250.23,250.32,250.14,250.26,11412.0,240.834,240.9207,240.7474,240.8629,11412.0
2023-05-18 12:25:00,250.26,250.27,250.06,250.19,6500.0,240.8629,240.8725,240.6704,240.7955,6500.0
2023-05-18 12:30:00,250.18,250.27,250.09,250.19,4538.0,240.7859,240.8725,240.6993,240.7955,4538.0
2023-05-18 12:35:00,250.2,250.29,250.16,250.18,23762.0,240.8052,240.8918,240.7667,240.7859,23762.0
2023-05-18 12:40:00,250.25,250.42,250.18,250.42,4754.0,240.8533,241.0169,240.7859,241.0169,4754.0
2023-05-18 12:45:00,250.53,250.54,250.39,250.39,1318.0,241.1228,241.1324,240.988,240.988,1318.0
2023-05-18 12:50:00,250.33,250.34,250.11,250.11,1836.0,240.9303,240.9399,240.7186,240.7186,1836.0
2023-05-18 12:55:00,249.98,250.43,249.95,250.43,3446.0,240.5934,241.0265,240.5646,241.0265,3446.0
2023-05-18 13:00:00,250.41,250.49,250.34,250.34,873.0,241.0073,241.0843,240.9399,240.9399,873.0
2023-05-18 13:05:00,250.41,250.47,250.41,250.43,1014.0,241.0073,241.065,241.0073,241.0265,1014.0
2023-05-18 13:10:00,250.35,250.58,250.35,250.53,2078.0,240.9495,241.1709,240.9495,241.1228,2078.0
2023-05-18 13:15:00,250.37,250.41,250.35,250.41,1420.0,240.9688,241.0073,240.9495,241.0073,1420.0
2023-05-18 13:20:00,250.41,250.54,250.4,250.48,2629.0,241.0073,241.1324,240.9977,241.0747,2629.0
2023-05-18 13:25:00,250.45,250.76,250.31,250.33,5632.0,241.0458,241.3441,240.911,240.9303,5632.0
2023-05-18 13:30:00,250.18,250.29,250.1,250.24,2337.0,240.7859,240.8918,240.7089,240.8437,2337.0
2023-05-18 13:35:00,250.24,250.35,250.03,250.05,2340.0,240.8437,240.9495,240.6416,240.6608,2340.0
2023-05-18 13:40:00,250.01,250.04,249.85,249.86,2059.0,240.6223,240.6512,240.4683,240.4779,2059.0
2023-05-18 13:45:00,249.73,249.79,249.49,249.78,4683.0,240.3528,240.4106,240.1218,240.4009,4683.0
2023-05-18 13:50:00,249.71,249.71,249.48,249.55,4632.0,240.3336,240.3336,240.1122,240.1796,4632.0
2023-05-18 13:55:00,249.58,249.68,249.57,249.68,7152.0,240.2085,240.3047,240.1988,240.3047,7152.0
2023-05-18 14:00:00,249.73,249.97,249.72,249.81,2417.0,240.3528,240.5838,240.3432,240.4298,2417.0
2023-05-18 14:05:00,249.8,249.86,249.77,249.81,3417.0,240.4202,240.4779,240.3913,240.4298,3417.0
2023-05-18 14:10:00,249.8,250.05,249.76,250.0,5544.0,240.4202,240.6608,240.3817,240.6127,5544.0
2023-05-18 14:15:00,250.0,250.12,249.95,249.95,2287.0,240.6127,240.7282,240.5646,240.5646,2287.0
2023-05-18 14:20:00,250.1,250.31,250.06,250.31,2007.0,240.7089,240.911,240.6704,240.911,2007.0
2023-05-18 14:25:00,250.22,250.35,250.15,250.15,1201.0,240.8244,240.9495,240.757,240.757,1201.0
2023-05-18 14:30:00,250.18,250.38,250.16,250.27,3476.0,240.7859,240.9784,240.7667,240.8725,3476.0
2023-05-18 14:35:00,250.3,250.47,250.27,250.47,2926.0,240.9014,241.065,240.8725,241.065,2926.0
2023-05-18 14:40:00,250.46,250.46,250.19,250.19,1600.0,241.0554,241.0554,240.7955,240.7955,1600.0
2023-05-18 14:45:00,250.12,250.12,249.93,249.95,36697.0,240.7282,240.7282,240.5453,240.5646,36697.0
2023-05-18 14:50:00,250.0,250.15,249.87,250.04,3703.0,240.6127,240.757,240.4876,240.6512,3703.0
2023-05-18 14:55:00,250.0,250.16,249.89,249.98,102208.0,240.6127,240.7667,240.5068,240.5934,102208.0
2023-05-18 15:00:00,249.99,250.03,249.71,249.99,15243.0,240.6031,240.6416,240.3336,240.6031,15243.0
2023-05-18 15:05:00,249.85,250.01,249.83,249.91,2264.0,240.4683,240.6223,240.4491,240.5261,2264.0
2023-05-18 15:10:00,249.97,250.35,249.97,250.17,6731.0,240.5838,240.9495,240.5838,240.7763,6731.0
2023-05-18 15:15:00,250.15,250.65,250.15,250.65,5559.0,240.757,241.2383,240.757,241.2383,5559.0
2023-05-18 15:20:00,250.66,250.74,250.52,250.65,6983.0,241.2479,241.3249,241.1132,241.2383,6983.0
2023-05-18 15:25:00,250.59,250.69,250.52,250.64,6602.0,241.1805,241.2768,241.1132,241.2286,6602.0
2023-05-18 15:30:00,250.69,250.75,250.61,250.65,11617.0,241.2768,241.3345,241.1998,241.2383,11617.0
2023-05-18 15:35:00,250.64,250.81,250.64,250.74,10438.0,241.2286,241.3923,241.2286,241.3249,10438.0
2023-05-18 15:40:00,250.75,251.41,250.75,251.41,15486.0,241.3345,241.9697,241.3345,241.9697,15486.0
2023-05-18 15:45:00,251.44,251.72,251.43,251.72,13862.0,241.9986,242.2681,241.989,242.2681,13862.0
2023-05-18 15:50:00,251.82,252.05,251.69,251.92,42845.0,242.3643,242.5857,242.2392,242.4606,42845.0
2023-05-18 15:55:00,251.97,252.06,251.57,251.57,104577.0,242.5087,242.5953,242.1237,242.1237,104577.0
2023-05-19 09:30:00,251.91,252.43,251.17,252.21,40785.0,242.451,242.9514,241.7387,242.7397,40785.0
2023-05-19 09:35:00,252.34,253.21,252.12,252.85,8450.0,242.8648,243.7021,242.6531,243.3557,8450.0
2023-05-19 09:40:00,252.67,253.4,252.45,253.31,11997.0,243.1824,243.885,242.9707,243.7984,11997.0
2023-05-19 09:45:00,253.23,253.32,252.93,252.94,18867.0,243.7214,243.808,243.4327,243.4423,18867.0
2023-05-19 09:50:00,252.82,253.24,252.82,253.19,17389.0,243.3268,243.731,243.3268,243.6829,17389.0
2023-05-19 09:55:00,253.16,253.38,252.54,252.54,29001.0,243.654,243.8658,243.0573,243.0573,29001.0
2023-05-19 10:00:00,252.44,252.53,252.24,252.34,10119.0,242.9611,243.0477,242.7686,242.8648,10119.0
2023-05-19 10:05:00,252.37,252.39,252.04,252.04,10642.0,242.8937,242.9129,242.5761,242.5761,10642.0
2023-05-19 10:10:00,252.18,252.2,251.9,252.1,3325.0,242.7108,242.7301,242.4413,242.6338,3325.0
2023-05-19 10:15:00,252.18,252.3,251.8,251.97,10009.0,242.7108,242.8263,242.3451,242.5087,10009.0
2023-05-19 10:20:00,252.1,252.32,252.09,252.32,3680.0,242.6338,242.8456,242.6242,242.8456,3680.0
2023-05-19 10:25:00,252.29,252.63,252.24,252.56,17174.0,242.8167,243.1439,242.7686,243.0766,17174.0
2023-05-19 10:30:00,252.56,252.71,252.48,252.48,10826.0,243.0766,243.2209,242.9996,242.9996,10826.0
2023-05-19 10:35:00,252.46,252.57,252.16,252.57,6813.0,242.9803,243.0862,242.6916,243.0862,6813.0
2023-05-19 10:40:00,252.49,252.57,252.43,252.5,5587.0,243.0092,243.0862,242.9514,243.0188,5587.0
2023-05-19 10:45:00,252.51,252.61,252.26,252.39,18169.0,243.0284,243.1247,242.7878,242.9129,18169.0
2023-05-19 10:50:00,252.47,252.6,252.26,252.46,6186.0,242.9899,243.1151,242.7878,242.9803,6186.0
2023-05-19 10:55:00,252.55,252.6,252.37,252.5,3141.0,243.0669,243.1151,242.8937,243.0188,3141.0
2023-05-19 11:00:00,252.4,252.66,252.28,252.45,4279.0,242.9226,243.1728,242.8071,242.9707,4279.0
2023-05-19 11:05:00,252.51,252.51,252.11,252.24,5322.0,243.0284,243.0284,242.6435,242.7686,5322.0
2023-05-19 11:10:00,252.24,252.61,252.23,252.46,6173.0,242.7686,243.1247,242.7589,242.9803,6173.0
2023-05-19 11:15:00,252.45,252.51,252.26,252.26,12409.0,242.9707,243.0284,242.7878,242.7878,12409.0
2023-05-19 11:20:00,252.37,252.45,252.1,252.1,3354.0,242.8937,242.9707,242.6338,242.6338,3354.0
2023-05-19 11:25:00,252.1,252.12,251.59,251.86,5877.0,242.6338,242.6531,242.143,242.4028,5877.0
2023-05-19 11:30:00,251.84,251.96,251.8,251.96,5703.0,242.3836,242.4991,242.3451,242.4991,5703.0
2023-05-19 11:35:00,251.96,251.96,251.41,251.67,7694.0,242.4991,242.4991,241.9697,242.22,7694.0
2023-05-19 11:40:00,251.66,251.7,251.57,251.58,3700.0,242.2103,242.2488,242.1237,242.1334,3700.0
2023-05-19 11:45:00,251.57,251.95,251.57,251.95,15418.0,242.1237,242.4895,242.1237,242.4895,15418.0
2023-05-19 11:50:00,251.95,252.11,251.95,252.04,3859.0,242.4895,242.6435,242.4895,242.5761,3859.0
2023-05-19 11:55:00,252.05,252.25,252.03,252.24,18569.0,242.5857,242.7782,242.5665,242.7686,18569.0
2023-05-19 12:00:00,252.15,252.25,252.06,252.14,6352.0,242.6819,242.7782,242.5953,242.6723,6352.0
2023-05-19 12:05:00,252.15,252.17,251.94,252.01,5618.0,242.6819,242.7012,242.4798,242.5472,5618.0
2023-05-19 12:10:00,251.81,252.11,251.81,252.09,11935.0,242.3547,242.6435,242.3547,242.6242,11935.0
2023-05-19 12:15:00,252.04,252.12,251.86,251.9,25636.0,242.5761,242.6531,242.4028,242.4413,25636.0
2023-05-19 12:20:00,251.99,252.13,251.96,252.0,7372.0,242.528,242.6627,242.4991,242.5376,7372.0
2023-05-19 12:25:00,252.01,252.01,251.79,251.95,11591.0,242.5472,242.5472,242.3355,242.4895,11591.0
2023-05-19 12:30:00,251.89,251.94,251.33,251.33,7777.0,242.4317,242.4798,241.8927,241.8927,7777.0
2023-05-19 12:35:00,251.4,251.96,251.37,251.96,4444.0,241.9601,242.4991,241.9312,242.4991,4444.0
2023-05-19 12:40:00,251.92,251.98,251.91,251.98,525.0,242.4606,242.5183,242.451,242.5183,525.0
2023-05-19 12:45:00,252.06,252.15,251.94,252.12,2939.0,242.5953,242.6819,242.4798,242.6531,2939.0
2023-05-19 12:50:00,252.12,252.44,252.12,252.44,900.0,242.6531,242.9611,242.6531,242.9611,900.0
2023-05-19 12:55:00,252.43,252.43,252.24,252.27,1520.0,242.9514,242.9514,242.7686,242.7974,1520.0
2023-05-19 13:00:00,252.17,252.64,252.16,252.64,5896.0,242.7012,243.1536,242.6916,243.1536,5896.0
2023-05-19 13:05:00,252.51,252.57,252.45,252.52,1100.0,243.0284,243.0862,242.9707,243.0381,1100.0
2023-05-19 13:10:00,252.53,252.53,252.41,252.42,1000.0,243.0477,243.0477,242.9322,242.9418,1000.0
2023-05-19 13:15:00,252.33,252.47,252.29,252.47,3673.0,242.8552,242.9899,242.8167,242.9899,3673.0
2023-05-19 13:20:00,252.42,252.48,252.37,252.42,1715.0,242.9418,242.9996,242.8937,242.9418,1715.0
2023-05-19 13:25:00,252.42,252.42,252.27,252.38,3295.0,242.9418,242.9418,242.7974,242.9033,3295.0
2023-05-19 13:30:00,252.26,252.48,252.26,252.34,4286.0,242.7878,242.9996,242.7878,242.8648,4286.0
2023-05-19 13:35:00,252.34,252.34,252.23,252.27,1700.0,242.8648,242.8648,242.7589,242.7974,1700.0
2023-05-19 13:40:00,252.27,252.27,251.92,251.92,3623.0,242.7974,242.7974,242.4606,242.4606,3623.0
2023-05-19 13:45:00,251.99,252.04,251.89,251.89,4143.0,242.528,242.5761,242.4317,242.4317,4143.0
2023-05-19 13:50:00,251.71,251.88,251.71,251.76,610.0,242.2585,242.4221,242.2585,242.3066,610.0
2023-05-19 13:55:00,251.74,251.78,251.68,251.73,1698.0,242.2873,242.3258,242.2296,242.2777,1698.0
2023-05-19 14:00:00,251.67,251.79,251.55,251.72,6093.0,242.22,242.3355,242.1045,242.2681,6093.0
2023-05-19 14:05:00,251.72,251.78,251.59,251.64,1954.0,242.2681,242.3258,242.143,242.1911,1954.0
2023-05-19 14:10:00,251.56,251.61,251.44,251.54,4184.0,242.1141,242.1622,241.9986,242.0949,4184.0
2023-05-19 14:15:00,251.27,251.27,251.08,251.19,9355.0,241.835,241.835,241.6521,241.758,9355.0
2023-05-19 14:20:00,251.22,251.37,251.22,251.32,2233.0,241.7869,241.9312,241.7869,241.8831,2233.0
2023-05-19 14:25:00,251.29,251.43,251.26,251.27,2970.0,241.8542,241.989,241.8254,241.835,2970.0
2023-05-19 14:30:00,251.2,251.32,251.18,251.3,2032.0,241.7676,241.8831,241.7484,241.8639,2032.0
2023-05-19 14:35:00,251.21,251.47,251.2,251.47,3798.0,241.7772,242.0275,241.7676,242.0275,3798.0
2023-05-19 14:40:00,251.4,251.7,251.4,251.7,6739.0,241.9601,242.2488,241.9601,242.2488,6739.0
2023-05-19 14:45:00,251.7,251.75,251.52,251.64,6043.0,242.2488,242.297,242.0756,242.1911,6043.0
2023-05-19 14:50:00,251.66,252.0,251.66,251.89,4253.0,242.2103,242.5376,242.2103,242.4317,4253.0
2023-05-19 14:55:00,251.95,252.11,251.95,252.1,2009.0,242.4895,242.6435,242.4895,242.6338,2009.0
2023-05-19 15:00:00,252.06,252.26,252.0,252.07,4802.0,242.5953,242.7878,242.5376,242.605,4802.0
2023-05-19 15:05:00,252.0,252.01,251.81,251.9,1982.0,242.5376,242.5472,242.3547,242.4413,1982.0
2023-05-19 15:10:00,251.87,252.15,251.87,252.09,5100.0,242.4125,242.6819,242.4125,242.6242,5100.0
2023-05-19 15:15:00,252.1,252.14,252.04,252.11,3567.0,242.6338,242.6723,242.5761,242.6435,3567.0
2023-05-19 15:20:00,252.13,252.13,251.92,252.05,6732.0,242.6627,242.6627,242.4606,242.5857,6732.0
2023-05-19 15:25:00,252.04,252.04,251.76,251.76,5718.0,242.5761,242.5761,242.3066,242.3066,5718.0
2023-05-19 15:30:00,251.81,251.84,251.72,251.78,5648.0,242.3547,242.3836,242.2681,242.3258,5648.0
2023-05-19 15:35:00,251.8,251.89,251.76,251.86,8519.0,242.3451,242.4317,242.3066,242.4028,8519.0
2023-05-19 15:40:00,251.8,251.97,251.74,251.97,10455.0,242.3451,242.5087,242.2873,242.5087,10455.0
2023-05-19 15:45:00,251.97,251.97,251.76,251.92,10369.0,242.5087,242.5087,242.3066,242.4606,10369.0
2023-05-19 15:50:00,251.84,252.04,251.66,251.97,18938.0,242.3836,242.5761,242.2103,242.5087,18938.0
2023-05-19 15:55:00,251.97,252.26,251.87,251.87,53166.0,242.5087,242.7878,242.4125,242.4125,53166.0
2023-05-22 09:30:00,251.51,252.24,251.43,251.89,12348.0,242.066,242.7686,241.989,242.4317,12348.0
2023-05-22 09:35:00,251.89,253.0,251.89,253.0,2362.0,242.4317,243.5,242.4317,243.5,2362.0
2023-05-22 09:40:00,252.99,253.13,252.61,252.61,6134.0,243.4904,243.6252,243.1247,243.1247,6134.0
2023-05-22 09:45:00,252.61,253.0,252.52,252.59,3039.0,243.1247,243.5,243.0381,243.1054,3039.0
2023-05-22 09:50:00,252.54,252.59,251.92,252.0,5107.0,243.0573,243.1054,242.4606,242.5376,5107.0
2023-05-22 09:55:00,252.0,252.27,251.83,252.27,8969.0,242.5376,242.7974,242.374,242.7974,8969.0
2023-05-22 10:00:00,252.11,252.18,251.78,251.86,1500.0,242.6435,242.7108,242.3258,242.4028,1500.0
2023-05-22 10:05:00,251.79,251.83,251.33,251.34,1739.0,242.3355,242.374,241.8927,241.9024,1739.0
2023-05-22 10:10:00,251.26,251.67,251.26,251.66,5307.0,241.8254,242.22,241.8254,242.2103,5307.0
2023-05-22 10:15:00,251.7,251.96,251.56,251.96,3649.0,242.2488,242.4991,242.1141,242.4991,3649.0
2023-05-22 10:20:00,252.03,252.03,251.81,251.88,2298.0,242.5665,242.5665,242.3547,242.4221,2298.0
2023-05-22 10:25:00,251.99,252.21,251.85,252.21,3284.0,242.528,242.7397,242.3932,242.7397,3284.0
2023-05-22 10:30:00,252.37,252.42,251.88,252.01,8441.0,242.8937,242.9418,242.4221,242.5472,8441.0
2023-05-22 10:35:00,252.1,252.16,251.99,252.07,5054.0,242.6338,242.6916,242.528,242.605,5054.0
2023-05-22 10:40:00,252.09,252.33,252.08,252.33,886.0,242.6242,242.8552,242.6146,242.8552,886.0
2023-05-22 10:45:00,252.51,252.58,252.02,252.09,3218.0,243.0284,243.0958,242.5568,242.6242,3218.0
2023-05-22 10:50:00,252.07,252.28,251.96,252.28,3445.0,242.605,242.8071,242.4991,242.8071,3445.0
2023-05-22 10:55:00,252.25,252.46,252.02,252.42,4061.0,242.7782,242.9803,242.5568,242.9418,4061.0
2023-05-22 11:00:00,252.52,252.9,252.52,252.83,15929.0,243.0381,243.4038,243.0381,243.3364,15929.0
2023-05-22 11:05:00,252.82,253.39,252.81,253.32,2729.0,243.3268,243.8754,243.3172,243.808,2729.0
2023-05-22 11:10:00,253.14,253.22,252.92,253.14,2228.0,243.6348,243.7118,243.423,243.6348,2228.0
2023-05-22 11:15:00,253.04,253.26,253.03,253.06,2385.0,243.5385,243.7503,243.5289,243.5578,2385.0
2023-05-22 11:20:00,253.34,253.41,252.8,252.8,2987.0,243.8273,243.8946,243.3075,243.3075,2987.0
2023-05-22 11:25:00,252.87,253.05,252.86,253.05,1596.0,243.3749,243.5482,243.3653,243.5482,1596.0
2023-05-22 11:30:00,253.14,253.24,253.06,253.17,1109.0,243.6348,243.731,243.5578,243.6636,1109.0
2023-05-22 11:35:00,253.25,253.34,253.22,253.26,1794.0,243.7406,243.8273,243.7118,243.7503,1794.0
2023-05-22 11:40:00,253.17,253.21,253.15,253.21,2367.0,243.6636,243.7021,243.6444,243.7021,2367.0
2023-05-22 11:45:00,253.14,253.14,253.03,253.06,1514.0,243.6348,243.6348,243.5289,243.5578,1514.0
2023-05-22 11:50:00,253.12,253.3,253.09,253.28,2380.0,243.6155,243.7888,243.5867,243.7695,2380.0
2023-05-22 11:55:00,253.47,253.63,253.47,253.48,2082.0,243.9524,244.1064,243.9524,243.962,2082.0
2023-05-22 12:00:00,253.6,253.79,253.54,253.79,1379.0,244.0775,244.2604,244.0198,244.2604,1379.0
2023-05-22 12:05:00,253.71,253.74,253.57,253.57,1125.0,244.1834,244.2122,244.0486,244.0486,1125.0
2023-05-22 12:10:00,253.6,253.75,253.56,253.75,2258.0,244.0775,244.2219,244.039,244.2219,2258.0
2023-05-22 12:15:00,253.79,253.79,253.56,253.79,3298.0,244.2604,244.2604,244.039,244.2604,3298.0
2023-05-22 12:20:00,253.82,253.9,253.67,253.67,2774.0,244.2892,244.3662,244.1449,244.1449,2774.0
2023-05-22 12:25:00,253.66,253.79,253.65,253.7,2094.0,244.1353,244.2604,244.1256,244.1737,2094.0
2023-05-22 12:30:00,253.8,253.88,253.57,253.57,2364.0,244.27,244.347,244.0486,244.0486,2364.0
2023-05-22 12:35:00,253.62,253.63,253.21,253.24,1864.0,244.0968,244.1064,243.7021,243.731,1864.0
2023-05-22 12:40:00,253.21,253.25,253.15,253.19,3694.0,243.7021,243.7406,243.6444,243.6829,3694.0
2023-05-22 12:45:00,253.08,253.08,252.98,253.01,2003.0,243.577,243.577,243.4808,243.5097,2003.0
2023-05-22 12:50:00,253.02,253.16,252.9,253.0,13642.0,243.5193,243.654,243.4038,243.5,13642.0
2023-05-22 12:55:00,252.93,253.08,252.88,253.07,2735.0,243.4327,243.577,243.3845,243.5674,2735.0
2023-05-22 13:00:00,253.09,253.2,253.05,253.2,2600.0,243.5867,243.6925,243.5482,243.6925,2600.0
2023-05-22 13:05:00,253.1,253.24,253.1,253.1,1822.0,243.5963,243.731,243.5963,243.5963,1822.0
2023-05-22 13:10:00,253.11,253.12,252.6,252.65,4453.0,243.6059,243.6155,243.1151,243.1632,4453.0
2023-05-22 13:15:00,252.63,252.81,252.51,252.81,1207.0,243.1439,243.3172,243.0284,243.3172,1207.0
2023-05-22 13:20:00,252.76,252.88,252.76,252.88,1659.0,243.269,243.3845,243.269,243.3845,1659.0
2023-05-22 13:25:00,252.8,252.91,252.76,252.83,1532.0,243.3075,243.4134,243.269,243.3364,1532.0
2023-05-22 13:30:00,252.73,252.85,252.68,252.77,2921.0,243.2402,243.3557,243.192,243.2787,2921.0
2023-05-22 13:35:00,252.71,252.71,252.59,252.59,1700.0,243.2209,243.2209,243.1054,243.1054,1700.0
2023-05-22 13:40:00,252.59,252.62,252.39,252.4,3334.0,243.1054,243.1343,242.9129,242.9226,3334.0
2023-05-22 13:45:00,252.44,252.61,252.43,252.55,3042.0,242.9611,243.1247,242.9514,243.0669,3042.0
2023-05-22 13:50:00,252.71,252.77,252.62,252.66,1766.0,243.2209,243.2787,243.1343,243.1728,1766.0
2023-05-22 13:55:00,252.56,252.56,252.31,252.45,6819.0,243.0766,243.0766,242.8359,242.9707,6819.0
2023-05-22 14:00:00,252.35,252.5,252.32,252.5,2554.0,242.8744,243.0188,242.8456,243.0188,2554.0
2023-05-22 14:05:00,252.46,252.57,252.46,252.57,1796.0,242.9803,243.0862,242.9803,243.0862,1796.0
2023-05-22 14:10:00,252.62,252.73,252.52,252.58,9864.0,243.1343,243.2402,243.0381,243.0958,9864.0
2023-05-22 14:15:00,252.56,252.59,252.46,252.51,1459.0,243.0766,243.1054,242.9803,243.0284,1459.0
2023-05-22 14:20:00,252.53,252.55,252.34,252.38,3970.0,243.0477,243.0669,242.8648,242.9033,3970.0
2023-05-22 14:25:00,252.39,252.64,252.39,252.59,2245.0,242.9129,243.1536,242.9129,243.1054,2245.0
2023-05-22 14:30:00,252.59,252.72,252.54,252.54,2806.0,243.1054,243.2305,243.0573,243.0573,2806.0
2023-05-22 14:35:00,252.54,252.57,252.33,252.4,3821.0,243.0573,243.0862,242.8552,242.9226,3821.0
2023-05-22 14:40:00,252.37,252.45,252.31,252.45,2852.0,242.8937,242.9707,242.8359,242.9707,2852.0
2023-05-22 14:45:00,252.48,252.5,252.39,252.5,2821.0,242.9996,243.0188,242.9129,243.0188,2821.0
2023-05-22 14:50:00,252.71,252.72,252.52,252.57,3211.0,243.2209,243.2305,243.0381,243.0862,3211.0
2023-05-22 14:55:00,252.51,252.54,252.36,252.5,4254.0,243.0284,243.0573,242.8841,243.0188,4254.0
2023-05-22 15:00:00,252.49,252.66,252.39,252.39,3160.0,243.0092,243.1728,242.9129,242.9129,3160.0
2023-05-22 15:05:00,252.39,252.46,252.39,252.39,4059.0,242.9129,242.9803,242.9129,242.9129,4059.0
2023-05-22 15:10:00,252.38,252.39,252.0,252.0,3410.0,242.9033,242.9129,242.5376,242.5376,3410.0
2023-05-22 15:15:00,251.96,251.96,251.81,251.93,3903.0,242.4991,242.4991,242.3547,242.4702,3903.0
2023-05-22 15:20:00,251.86,251.86,251.49,251.49,3773.0,242.4028,242.4028,242.0467,242.0467,3773.0
2023-05-22 15:25:00,251.43,251.48,251.3,251.38,5592.0,241.989,242.0371,241.8639,241.9409,5592.0
2023-05-22 15:30:00,251.33,251.33,251.04,251.06,12860.0,241.8927,241.8927,241.6136,241.6329,12860.0
2023-05-22 15:35:00,251.01,251.06,250.87,251.0,15375.0,241.5848,241.6329,241.45,241.5751,15375.0
2023-05-22 15:40:00,250.99,251.02,250.71,250.86,21700.0,241.5655,241.5944,241.296,241.4404,21700.0
2023-05-22 15:45:00,250.88,251.11,250.81,250.88,28289.0,241.4596,241.681,241.3923,241.4596,28289.0
2023-05-22 15:50:00,250.91,251.06,250.72,250.84,36062.0,241.4885,241.6329,241.3056,241.4211,36062.0
2023-05-22 15:55:00,250.84,251.07,250.83,251.07,51214.0,241.4211,241.6425,241.4115,241.6425,51214.0
2023-05-23 09:30:00,250.2,251.15,248.84,250.69,27700.0,240.8052,241.7195,239.4962,241.2768,27700.0
2023-05-23 09:35:00,250.45,250.81,249.71,249.97,5322.0,241.0458,241.3923,240.3336,240.5838,5322.0
2023-05-23 09:40:00,249.93,250.59,249.93,250.08,2611.0,240.5453,241.1805,240.5453,240.6897,2611.0
2023-05-23 09:45:00,250.07,250.82,250.07,250.82,2368.0,240.6801,241.4019,240.6801,241.4019,2368.0
2023-05-23 09:50:00,250.63,250.74,250.16,250.16,4023.0,241.219,241.3249,240.7667,240.7667,4023.0
2023-05-23 09:55:00,250.17,250.28,249.48,249.57,6426.0,240.7763,240.8822,240.1122,240.1988,6426.0
2023-05-23 10:00:00,249.74,249.77,249.44,249.77,1801.0,240.3624,240.3913,240.0737,240.3913,1801.0
2023-05-23 10:05:00,249.6,249.76,249.6,249.73,1752.0,240.2277,240.3817,240.2277,240.3528,1752.0
2023-05-23 10:10:00,249.73,249.77,249.24,249.32,3296.0,240.3528,240.3913,239.8812,239.9582,3296.0
2023-05-23 10:15:00,249.33,249.56,249.18,249.41,5229.0,239.9678,240.1892,239.8235,240.0448,5229.0
2023-05-23 10:20:00,249.43,249.78,249.42,249.54,3176.0,240.0641,240.4009,240.0545,240.17,3176.0
2023-05-23 10:25:00,249.65,249.66,249.39,249.39,1565.0,240.2758,240.2854,240.0256,240.0256,1565.0
2023-05-23 10:30:00,249.51,249.67,249.39,249.62,1973.0,240.1411,240.2951,240.0256,240.2469,1973.0
2023-05-23 10:35:00,249.56,249.64,249.51,249.56,2048.0,240.1892,240.2662,240.1411,240.1892,2048.0
2023-05-23 10:40:00,249.57,249.57,249.33,249.43,3167.0,240.1988,240.1988,239.9678,240.0641,3167.0
2023-05-23 10:45:00,249.44,249.6,249.31,249.54,6540.0,240.0737,240.2277,239.9486,240.17,6540.0
2023-05-23 10:50:00,249.43,249.43,249.16,249.43,3582.0,240.0641,240.0641,239.8042,240.0641,3582.0
2023-05-23 10:55:00,249.37,249.67,249.27,249.5,5968.0,240.0063,240.2951,239.9101,240.1315,5968.0
2023-05-23 11:00:00,249.56,249.97,249.56,249.97,8691.0,240.1892,240.5838,240.1892,240.5838,8691.0
2023-05-23 11:05:00,249.97,250.01,249.88,249.93,1738.0,240.5838,240.6223,240.4972,240.5453,1738.0
2023-05-23 11:10:00,249.86,250.05,249.82,250.01,2640.0,240.4779,240.6608,240.4394,240.6223,2640.0
2023-05-23 11:15:00,249.96,249.96,249.65,249.65,2308.0,240.5742,240.5742,240.2758,240.2758,2308.0
2023-05-23 11:20:00,249.58,249.69,249.5,249.55,1380.0,240.2085,240.3143,240.1315,240.1796,1380.0
2023-05-23 11:25:00,249.51,249.76,249.51,249.69,2081.0,240.1411,240.3817,240.1411,240.3143,2081.0
2023-05-23 11:30:00,249.73,249.85,249.65,249.68,4179.0,240.3528,240.4683,240.2758,240.3047,4179.0
2023-05-23 11:35:00,249.82,249.85,249.57,249.7,3560.0,240.4394,240.4683,240.1988,240.3239,3560.0
2023-05-23 11:40:00,249.72,250.0,249.68,249.93,10380.0,240.3432,240.6127,240.3047,240.5453,10380.0
2023-05-23 11:45:00,249.92,250.15,249.84,250.15,4866.0,240.5357,240.757,240.4587,240.757,4866.0
2023-05-23 11:50:00,250.17,250.26,249.96,250.04,2001.0,240.7763,240.8629,240.5742,240.6512,2001.0
2023-05-23 11:55:00,249.79,249.87,249.46,249.46,4705.0,240.4106,240.4876,240.093,240.093,4705.0
2023-05-23 12:00:00,249.39,249.44,249.22,249.22,1214.0,240.0256,240.0737,239.862,239.862,1214.0
2023-05-23 12:05:00,249.11,249.14,248.97,248.97,2140.0,239.7561,239.785,239.6214,239.6214,2140.0
2023-05-23 12:10:00,248.8,248.8,248.61,248.68,900.0,239.4577,239.4577,239.2749,239.3422,900.0
2023-05-23 12:15:00,248.58,248.69,248.48,248.5,4319.0,239.246,239.3519,239.1498,239.169,4319.0
2023-05-23 12:20:00,248.47,248.49,248.2,248.2,3029.0,239.1401,239.1594,238.8803,238.8803,3029.0
2023-05-23 12:25:00,248.23,248.59,248.11,248.59,4720.0,238.9091,239.2556,238.7936,239.2556,4720.0
2023-05-23 12:30:00,248.62,248.9,248.62,248.89,2002.0,239.2845,239.554,239.2845,239.5444,2002.0
2023-05-23 12:35:00,248.86,248.91,248.59,248.6,3612.0,239.5155,239.5636,239.2556,239.2652,3612.0
2023-05-23 12:40:00,248.58,248.77,248.55,248.77,1602.0,239.246,239.4289,239.2171,239.4289,1602.0
2023-05-23 12:45:00,248.75,248.77,248.59,248.62,3745.0,239.4096,239.4289,239.2556,239.2845,3745.0
2023-05-23 12:50:00,248.62,248.73,248.48,248.68,4924.0,239.2845,239.3904,239.1498,239.3422,4924.0
2023-05-23 12:55:00,248.63,248.63,248.33,248.33,4824.0,239.2941,239.2941,239.0054,239.0054,4824.0
2023-05-23 13:00:00,248.2,248.38,248.19,248.25,1318.0,238.8803,239.0535,238.8706,238.9284,1318.0
2023-05-23 13:05:00,248.27,248.46,248.26,248.37,1961.0,238.9476,239.1305,238.938,239.0439,1961.0
2023-05-23 13:10:00,248.41,248.41,247.95,247.96,3200.0,239.0824,239.0824,238.6397,238.6493,3200.0
2023-05-23 13:15:00,247.99,248.06,247.34,247.35,8237.0,238.6782,238.7455,238.0526,238.0622,8237.0
2023-05-23 13:20:00,247.35,247.51,247.32,247.34,4258.0,238.0622,238.2162,238.0333,238.0526,4258.0
2023-05-23 13:25:00,247.33,247.42,246.75,246.8,21299.0,238.0429,238.1296,237.4847,237.5328,21299.0
2023-05-23 13:30:00,246.52,246.65,246.14,246.14,7603.0,237.2634,237.3885,236.8976,236.8976,7603.0
2023-05-23 13:35:00,246.15,246.27,246.01,246.07,17419.0,236.9072,237.0227,236.7725,236.8302,17419.0
2023-05-23 13:40:00,246.03,246.03,245.6,245.92,7465.0,236.7918,236.7918,236.3779,236.6859,7465.0
2023-05-23 13:45:00,245.94,246.28,245.9,246.24,29368.0,236.7051,237.0324,236.6666,236.9939,29368.0
2023-05-23 13:50:00,246.2,246.57,246.19,246.54,4229.0,236.9554,237.3115,236.9457,237.2826,4229.0
2023-05-23 13:55:00,246.55,246.56,246.38,246.4,1972.0,237.2922,237.3019,237.1286,237.1479,1972.0
2023-05-23 14:00:00,246.49,246.61,246.49,246.59,4144.0,237.2345,237.35,237.2345,237.3307,4144.0
2023-05-23 14:05:00,246.6,247.29,246.54,247.23,3279.0,237.3403,238.0044,237.2826,237.9467,3279.0
2023-05-23 14:10:00,247.21,247.35,247.07,247.35,5863.0,237.9274,238.0622,237.7927,238.0622,5863.0
2023-05-23 14:15:00,247.31,247.44,247.08,247.1,1108.0,238.0237,238.1488,237.8023,237.8216,1108.0
2023-05-23 14:20:00,247.06,247.06,246.31,246.32,4000.0,237.7831,237.7831,237.0612,237.0709,4000.0
2023-05-23 14:25:00,246.31,246.84,246.12,246.83,3154.0,237.0612,237.5713,236.8784,237.5617,3154.0
2023-05-23 14:30:00,246.66,247.01,246.66,246.9,3482.0,237.3981,237.735,237.3981,237.6291,3482.0
2023-05-23 14:35:00,246.82,246.82,246.41,246.59,2427.0,237.5521,237.5521,237.1575,237.3307,2427.0
2023-05-23 14:40:00,246.65,246.76,246.64,246.64,2010.0,237.3885,237.4943,237.3788,237.3788,2010.0
2023-05-23 14:45:00,246.77,246.79,246.47,246.47,2219.0,237.504,237.5232,237.2152,237.2152,2219.0
2023-05-23 14:50:00,246.49,246.82,246.49,246.82,2076.0,237.2345,237.5521,237.2345,237.5521,2076.0
2023-05-23 14:55:00,246.86,246.92,246.77,246.89,2035.0,237.5906,237.6483,237.504,237.6195,2035.0
2023-05-23 15:00:00,246.88,246.89,246.45,246.46,2341.0,237.6098,237.6195,237.196,237.2056,2341.0
2023-05-23 15:05:00,246.49,246.55,246.34,246.45,1753.0,237.2345,237.2922,237.0901,237.196,1753.0
2023-05-23 15:10:00,246.57,246.98,246.57,246.96,3819.0,237.3115,237.7061,237.3115,237.6868,3819.0
2023-05-23 15:15:00,246.95,246.96,246.74,246.85,7906.0,237.6772,237.6868,237.4751,237.581,7906.0
2023-05-23 15:20:00,246.74,247.04,246.74,247.04,4263.0,237.4751,237.7638,237.4751,237.7638,4263.0
2023-05-23 15:25:00,246.99,246.99,246.84,246.9,3979.0,237.7157,237.7157,237.5713,237.6291,3979.0
2023-05-23 15:30:00,246.9,246.9,246.62,246.8,12385.0,237.6291,237.6291,237.3596,237.5328,12385.0
2023-05-23 15:35:00,246.8,246.8,246.36,246.41,15735.0,237.5328,237.5328,237.1094,237.1575,15735.0
2023-05-23 15:40:00,246.38,246.47,246.21,246.45,19198.0,237.1286,237.2152,236.965,237.196,19198.0
2023-05-23 15:45:00,246.45,246.73,246.4,246.66,23892.0,237.196,237.4655,237.1479,237.3981,23892.0
2023-05-23 15:50:00,246.62,246.63,246.24,246.48,30765.0,237.3596,237.3692,236.9939,237.2249,30765.0
2023-05-23 15:55:00,246.48,246.7,246.18,246.34,69592.0,237.2249,237.4366,236.9361,237.0901,69592.0
2023-05-24 09:30:00,246.3,246.3,244.11,244.15,14357.0,237.0516,237.0516,234.9438,234.9823,14357.0
2023-05-24 09:35:00,244.08,244.51,243.76,244.51,2907.0,234.915,235.3288,234.607,235.3288,2907.0
2023-05-24 09:40:00,244.65,244.74,244.39,244.39,3980.0,235.4636,235.5502,235.2133,235.2133,3980.0
2023-05-24 09:45:00,244.41,244.67,244.22,244.61,15348.0,235.2326,235.4828,235.0497,235.4251,15348.0
2023-05-24 09:50:00,244.57,244.6,244.34,244.43,3012.0,235.3866,235.4154,235.1652,235.2518,3012.0
2023-05-24 09:55:00,244.38,244.46,244.18,244.36,3637.0,235.2037,235.2807,235.0112,235.1845,3637.0
2023-05-24 10:00:00,244.26,244.56,244.26,244.4,2261.0,235.0882,235.3769,235.0882,235.223,2261.0
2023-05-24 10:05:00,244.28,244.34,244.24,244.27,1372.0,235.1075,235.1652,235.069,235.0978,1372.0
2023-05-24 10:10:00,244.24,244.69,244.24,244.69,7265.0,235.069,235.5021,235.069,235.5021,7265.0
2023-05-24 10:15:00,244.66,244.69,244.5,244.53,7664.0,235.4732,235.5021,235.3192,235.3481,7664.0
2023-05-24 10:20:00,244.5,244.62,244.3,244.31,4147.0,235.3192,235.4347,235.1267,235.1363,4147.0
2023-05-24 10:25:00,244.33,245.04,244.3,244.97,6986.0,235.1556,235.8389,235.1267,235.7716,6986.0
2023-05-24 10:30:00,244.97,245.13,244.92,244.93,6222.0,235.7716,235.9255,235.7234,235.7331,6222.0
2023-05-24 10:35:00,244.85,244.86,244.65,244.79,3392.0,235.6561,235.6657,235.4636,235.5983,3392.0
2023-05-24 10:40:00,244.8,245.29,244.76,245.04,5017.0,235.6079,236.0795,235.5694,235.8389,5017.0
2023-05-24 10:45:00,245.1,245.26,245.0,245.26,5145.0,235.8967,236.0507,235.8004,236.0507,5145.0
2023-05-24 10:50:00,245.15,245.27,244.89,244.9,25954.0,235.9448,236.0603,235.6946,235.7042,25954.0
2023-05-24 10:55:00,244.88,244.94,244.67,244.67,6072.0,235.6849,235.7427,235.4828,235.4828,6072.0
2023-05-24 11:00:00,244.69,244.88,244.48,244.88,6964.0,235.5021,235.6849,235.3,235.6849,6964.0
2023-05-24 11:05:00,244.8,245.04,244.72,244.96,19049.0,235.6079,235.8389,235.5309,235.7619,19049.0
2023-05-24 11:10:00,244.95,245.01,244.81,245.01,8134.0,235.7523,235.8101,235.6176,235.8101,8134.0
2023-05-24 11:15:00,245.01,245.01,244.82,244.87,7476.0,235.8101,235.8101,235.6272,235.6753,7476.0
2023-05-24 11:20:00,244.86,245.2,244.84,245.15,10207.0,235.6657,235.9929,235.6464,235.9448,10207.0
2023-05-24 11:25:00,245.06,245.14,244.91,244.92,6558.0,235.8582,235.9352,235.7138,235.7234,6558.0
2023-05-24 11:30:00,244.95,245.1,244.73,245.1,10405.0,235.7523,235.8967,235.5406,235.8967,10405.0
2023-05-24 11:35:00,245.0,245.1,244.94,245.06,4571.0,235.8004,235.8967,235.7427,235.8582,4571.0
2023-05-24 11:40:00,245.05,245.15,244.69,244.96,7647.0,235.8485,235.9448,235.5021,235.7619,7647.0
2023-05-24 11:45:00,244.89,245.05,244.86,244.86,3476.0,235.6946,235.8485,235.6657,235.6657,3476.0
2023-05-24 11:50:00,244.99,245.05,244.93,244.98,3701.0,235.7908,235.8485,235.7331,235.7812,3701.0
2023-05-24 11:55:00,244.97,244.97,244.65,244.68,3513.0,235.7716,235.7716,235.4636,235.4924,3513.0
2023-05-24 12:00:00,244.68,244.83,244.62,244.8,4108.0,235.4924,235.6368,235.4347,235.6079,4108.0
2023-05-24 12:05:00,244.8,244.93,244.67,244.68,3432.0,235.6079,235.7331,235.4828,235.4924,3432.0
2023-05-24 12:10:00,244.67,244.67,244.45,244.6,2595.0,235.4828,235.4828,235.2711,235.4154,2595.0
2023-05-24 12:15:00,244.52,244.65,244.51,244.55,5166.0,235.3385,235.4636,235.3288,235.3673,5166.0
2023-05-24 12:20:00,244.55,244.73,244.51,244.54,8195.0,235.3673,235.5406,235.3288,235.3577,8195.0
2023-05-24 12:25:00,244.47,244.69,244.43,244.61,11187.0,235.2903,235.5021,235.2518,235.4251,11187.0
2023-05-24 12:30:00,244.65,245.04,244.64,244.98,12565.0,235.4636,235.8389,235.4539,235.7812,12565.0
2023-05-24 12:35:00,244.94,245.11,244.93,245.01,4958.0,235.7427,235.9063,235.7331,235.8101,4958.0
2023-05-24 12:40:00,245.08,245.17,245.08,245.14,1939.0,235.8774,235.964,235.8774,235.9352,1939.0
2023-05-24 12:45:00,245.14,245.34,245.14,245.28,4490.0,235.9352,236.1277,235.9352,236.0699,4490.0
2023-05-24 12:50:00,245.41,245.57,245.4,245.42,4668.0,236.195,236.349,236.1854,236.2047,4668.0
2023-05-24 12:55:00,245.42,245.46,245.42,245.45,933.0,236.2047,236.2432,236.2047,236.2335,933.0
2023-05-24 13:00:00,245.42,245.72,245.41,245.61,3127.0,236.2047,236.4934,236.195,236.3875,3127.0
2023-05-24 13:05:00,245.63,245.63,245.46,245.49,2031.0,236.4068,236.4068,236.2432,236.272,2031.0
2023-05-24 13:10:00,245.49,245.6,245.49,245.53,1200.0,236.272,236.3779,236.272,236.3105,1200.0
2023-05-24 13:15:00,245.51,245.58,245.44,245.45,3239.0,236.2913,236.3586,236.2239,236.2335,3239.0
2023-05-24 13:20:00,245.39,245.58,245.39,245.51,4143.0,236.1758,236.3586,236.1758,236.2913,4143.0
2023-05-24 13:25:00,245.5,245.61,245.49,245.5,5620.0,236.2817,236.3875,236.272,236.2817,5620.0
2023-05-24 13:30:00,245.56,245.78,245.49,245.78,1816.0,236.3394,236.5511,236.272,236.5511,1816.0
2023-05-24 13:35:00,245.82,245.92,245.78,245.8,1203.0,236.5896,236.6859,236.5511,236.5704,1203.0
2023-05-24 13:40:00,245.89,245.89,245.79,245.84,1576.0,236.657,236.657,236.5608,236.6089,1576.0
2023-05-24 13:45:00,245.89,245.89,245.53,245.54,3857.0,236.657,236.657,236.3105,236.3202,3857.0
2023-05-24 13:50:00,245.54,245.66,245.53,245.63,1627.0,236.3202,236.4356,236.3105,236.4068,1627.0
2023-05-24 13:55:00,245.62,245.76,245.59,245.75,4118.0,236.3971,236.5319,236.3683,236.5223,4118.0
2023-05-24 14:00:00,245.8,245.89,245.51,245.51,4051.0,236.5704,236.657,236.2913,236.2913,4051.0
2023-05-24 14:05:00,245.53,245.54,245.38,245.38,2128.0,236.3105,236.3202,236.1662,236.1662,2128.0
2023-05-24 14:10:00,245.47,245.5,245.25,245.27,2511.0,236.2528,236.2817,236.041,236.0603,2511.0
2023-05-24 14:15:00,245.29,245.31,245.1,245.13,2340.0,236.0795,236.0988,235.8967,235.9255,2340.0
2023-05-24 14:20:00,245.14,245.16,244.92,245.1,4512.0,235.9352,235.9544,235.7234,235.8967,4512.0
2023-05-24 14:25:00,245.09,245.29,245.08,245.16,9411.0,235.887,236.0795,235.8774,235.9544,9411.0
2023-05-24 14:30:00,245.06,245.32,245.06,245.32,4315.0,235.8582,236.1084,235.8582,236.1084,4315.0
2023-05-24 14:35:00,245.33,245.56,245.32,245.48,1940.0,236.118,236.3394,236.1084,236.2624,1940.0
2023-05-24 14:40:00,245.54,245.63,245.36,245.36,2039.0,236.3202,236.4068,236.1469,236.1469,2039.0
2023-05-24 14:45:00,245.37,245.56,245.36,245.47,5283.0,236.1565,236.3394,236.1469,236.2528,5283.0
2023-05-24 14:50:00,245.4,245.63,245.29,245.39,5207.0,236.1854,236.4068,236.0795,236.1758,5207.0
2023-05-24 14:55:00,245.41,245.46,245.27,245.39,1886.0,236.195,236.2432,236.0603,236.1758,1886.0
2023-05-24 15:00:00,245.41,245.41,245.17,245.19,3015.0,236.195,236.195,235.964,235.9833,3015.0
2023-05-24 15:05:00,245.22,245.43,245.21,245.34,3834.0,236.0122,236.2143,236.0025,236.1277,3834.0
2023-05-24 15:10:00,245.35,245.45,245.34,245.42,3946.0,236.1373,236.2335,236.1277,236.2047,3946.0
2023-05-24 15:15:00,245.44,245.87,245.41,245.87,10098.0,236.2239,236.6378,236.195,236.6378,10098.0
2023-05-24 15:20:00,245.88,246.08,245.67,245.77,6873.0,236.6474,236.8399,236.4453,236.5415,6873.0
2023-05-24 15:25:00,245.81,245.87,245.61,245.61,6933.0,236.58,236.6378,236.3875,236.3875,6933.0
2023-05-24 15:30:00,245.61,245.97,245.57,245.68,6499.0,236.3875,236.734,236.349,236.4549,6499.0
2023-05-24 15:35:00,245.67,245.67,245.28,245.47,6279.0,236.4453,236.4453,236.0699,236.2528,6279.0
2023-05-24 15:40:00,245.52,245.63,245.37,245.38,9645.0,236.3009,236.4068,236.1565,236.1662,9645.0
2023-05-24 15:45:00,245.38,245.46,245.26,245.46,12793.0,236.1662,236.2432,236.0507,236.2432,12793.0
2023-05-24 15:50:00,245.38,245.38,244.99,245.19,18375.0,236.1662,236.1662,235.7908,235.9833,18375.0
2023-05-24 15:55:00,245.25,245.3,245.01,245.24,38418.0,236.041,236.0892,235.8101,236.0314,38418.0
2023-05-25 09:30:00,243.6,244.8,241.33,241.94,15625.0,234.453,235.6079,232.2682,232.8553,15625.0
2023-05-25 09:35:00,241.5,241.82,241.41,241.6,4954.0,232.4318,232.7398,232.3452,232.5281,4954.0
2023-05-25 09:40:00,242.02,242.22,241.65,241.85,4655.0,232.9323,233.1248,232.5762,232.7687,4655.0
2023-05-25 09:45:00,242.12,242.3,241.63,241.83,4241.0,233.0286,233.2018,232.557,232.7495,4241.0
2023-05-25 09:50:00,241.81,242.15,241.65,241.93,1846.0,232.7302,233.0574,232.5762,232.8457,1846.0
2023-05-25 09:55:00,241.75,242.23,241.75,242.23,2538.0,232.6725,233.1344,232.6725,233.1344,2538.0
2023-05-25 10:00:00,242.31,243.12,242.3,243.12,6109.0,233.2114,233.991,233.2018,233.991,6109.0
2023-05-25 10:05:00,243.23,243.23,242.8,243.0,3499.0,234.0969,234.0969,233.683,233.8755,3499.0
2023-05-25 10:10:00,242.9,242.9,242.47,242.56,5949.0,233.7793,233.7793,233.3654,233.452,5949.0
2023-05-25 10:15:00,242.41,242.74,242.09,242.09,11934.0,233.3077,233.6253,232.9997,232.9997,11934.0
2023-05-25 10:20:00,242.04,242.26,242.03,242.15,2360.0,232.9516,233.1633,232.9419,233.0574,2360.0
2023-05-25 10:25:00,242.22,242.77,242.22,242.59,3746.0,233.1248,233.6542,233.1248,233.4809,3746.0
2023-05-25 10:30:00,242.5,242.85,242.5,242.71,5452.0,233.3943,233.7312,233.3943,233.5964,5452.0
2023-05-25 10:35:00,242.59,242.83,242.57,242.76,4003.0,233.4809,233.7119,233.4617,233.6445,4003.0
2023-05-25 10:40:00,242.76,242.94,242.71,242.9,2785.0,233.6445,233.8178,233.5964,233.7793,2785.0
2023-05-25 10:45:00,242.99,243.1,242.89,243.05,4272.0,233.8659,233.9718,233.7697,233.9236,4272.0
2023-05-25 10:50:00,243.0,243.03,242.81,242.81,2472.0,233.8755,233.9044,233.6927,233.6927,2472.0
2023-05-25 10:55:00,242.71,242.88,242.65,242.88,9316.0,233.5964,233.76,233.5387,233.76,9316.0
2023-05-25 11:00:00,243.03,243.24,243.02,243.16,3330.0,233.9044,234.1065,233.8948,234.0295,3330.0
2023-05-25 11:05:00,243.16,243.48,243.15,243.46,4179.0,234.0295,234.3375,234.0199,234.3183,4179.0
2023-05-25 11:10:00,243.45,243.5,243.27,243.27,4568.0,234.3086,234.3568,234.1354,234.1354,4568.0
2023-05-25 11:15:00,243.23,243.41,242.88,242.96,6462.0,234.0969,234.2701,233.76,233.837,6462.0
2023-05-25 11:20:00,242.93,243.01,242.71,242.71,2202.0,233.8082,233.8852,233.5964,233.5964,2202.0
2023-05-25 11:25:00,242.65,242.72,242.41,242.69,11619.0,233.5387,233.606,233.3077,233.5772,11619.0
2023-05-25 11:30:00,242.68,242.71,242.63,242.64,1435.0,233.5675,233.5964,233.5194,233.529,1435.0
2023-05-25 11:35:00,242.53,242.64,242.47,242.48,1101.0,233.4232,233.529,233.3654,233.3751,1101.0
2023-05-25 11:40:00,242.15,242.15,241.81,241.81,1581.0,233.0574,233.0574,232.7302,232.7302,1581.0
2023-05-25 11:45:00,241.84,241.86,241.64,241.86,5309.0,232.7591,232.7783,232.5666,232.7783,5309.0
2023-05-25 11:50:00,241.65,242.09,241.65,241.81,3959.0,232.5762,232.9997,232.5762,232.7302,3959.0
2023-05-25 11:55:00,241.72,241.72,241.24,241.33,2979.0,232.6436,232.6436,232.1816,232.2682,2979.0
2023-05-25 12:00:00,241.38,241.41,240.91,241.22,4434.0,232.3164,232.3452,231.864,232.1624,4434.0
2023-05-25 12:05:00,241.28,241.37,241.17,241.34,2844.0,232.2201,232.3067,232.1142,232.2779,2844.0
2023-05-25 12:10:00,241.38,241.39,241.09,241.13,5227.0,232.3164,232.326,232.0372,232.0757,5227.0
2023-05-25 12:15:00,241.21,241.38,241.09,241.11,9340.0,232.1527,232.3164,232.0372,232.0565,9340.0
2023-05-25 12:20:00,241.11,241.14,240.34,240.34,22277.0,232.0565,232.0854,231.3154,231.3154,22277.0
2023-05-25 12:25:00,240.44,240.45,240.04,240.28,6732.0,231.4117,231.4213,231.0267,231.2577,6732.0
2023-05-25 12:30:00,240.29,240.55,240.18,240.18,2993.0,231.2673,231.5175,231.1614,231.1614,2993.0
2023-05-25 12:35:00,240.19,240.32,240.16,240.3,3359.0,231.171,231.2962,231.1422,231.2769,3359.0
2023-05-25 12:40:00,240.28,240.6,240.22,240.59,2468.0,231.2577,231.5656,231.1999,231.556,2468.0
2023-05-25 12:45:00,240.57,240.57,240.34,240.34,2363.0,231.5368,231.5368,231.3154,231.3154,2363.0
2023-05-25 12:50:00,240.37,240.44,240.28,240.28,3830.0,231.3443,231.4117,231.2577,231.2577,3830.0
2023-05-25 12:55:00,240.29,240.41,240.08,240.1,2451.0,231.2673,231.3828,231.0652,231.0844,2451.0
2023-05-25 13:00:00,240.12,240.2,239.82,240.08,3460.0,231.1037,231.1807,230.8149,231.0652,3460.0
2023-05-25 13:05:00,240.13,240.45,240.08,240.45,1683.0,231.1133,231.4213,231.0652,231.4213,1683.0
2023-05-25 13:10:00,240.6,240.92,240.6,240.78,900.0,231.5656,231.8736,231.5656,231.7389,900.0
2023-05-25 13:15:00,240.79,240.93,240.79,240.93,1445.0,231.7485,231.8833,231.7485,231.8833,1445.0
2023-05-25 13:20:00,240.99,240.99,240.86,240.86,1847.0,231.941,231.941,231.8159,231.8159,1847.0
2023-05-25 13:25:00,240.84,241.3,240.84,241.3,2415.0,231.7966,232.2394,231.7966,232.2394,2415.0
2023-05-25 13:30:00,241.37,241.59,241.37,241.5,3312.0,232.3067,232.5185,232.3067,232.4318,3312.0
2023-05-25 13:35:00,241.45,241.79,241.43,241.71,2152.0,232.3837,232.711,232.3645,232.634,2152.0
2023-05-25 13:40:00,241.8,241.94,241.71,241.9,3708.0,232.7206,232.8553,232.634,232.8168,3708.0
2023-05-25 13:45:00,241.85,241.86,241.7,241.86,1208.0,232.7687,232.7783,232.6243,232.7783,1208.0
2023-05-25 13:50:00,241.79,241.87,241.69,241.87,5642.0,232.711,232.788,232.6147,232.788,5642.0
2023-05-25 13:55:00,241.76,242.09,241.75,242.05,2882.0,232.6821,232.9997,232.6725,232.9612,2882.0
2023-05-25 14:00:00,242.1,242.9,242.09,242.45,9266.0,233.0093,233.7793,232.9997,233.3462,9266.0
2023-05-25 14:05:00,242.5,242.58,242.25,242.41,6603.0,233.3943,233.4713,233.1537,233.3077,6603.0
2023-05-25 14:10:00,242.4,242.6,242.31,242.53,6034.0,233.2981,233.4905,233.2114,233.4232,6034.0
2023-05-25 14:15:00,242.54,242.88,242.54,242.7,5493.0,233.4328,233.76,233.4328,233.5868,5493.0
2023-05-25 14:20:00,242.77,242.89,242.57,242.57,6615.0,233.6542,233.7697,233.4617,233.4617,6615.0
2023-05-25 14:25:00,242.52,242.74,242.52,242.61,6824.0,233.4135,233.6253,233.4135,233.5002,6824.0
2023-05-25 14:30:00,242.66,242.78,242.23,242.35,18788.0,233.5483,233.6638,233.1344,233.2499,18788.0
2023-05-25 14:35:00,242.4,242.4,241.85,241.88,11666.0,233.2981,233.2981,232.7687,232.7976,11666.0
2023-05-25 14:40:00,241.88,242.15,241.87,242.08,16003.0,232.7976,233.0574,232.788,232.9901,16003.0
2023-05-25 14:45:00,242.08,242.08,241.92,241.95,11562.0,232.9901,232.9901,232.8361,232.865,11562.0
2023-05-25 14:50:00,241.89,242.03,241.64,241.64,17265.0,232.8072,232.9419,232.5666,232.5666,17265.0
2023-05-25 14:55:00,241.68,241.69,241.26,241.28,9740.0,232.6051,232.6147,232.2009,232.2201,9740.0
2023-05-25 15:00:00,241.34,241.35,240.92,240.92,8839.0,232.2779,232.2875,231.8736,231.8736,8839.0
2023-05-25 15:05:00,240.9,241.23,240.89,241.18,25126.0,231.8544,232.172,231.8448,232.1239,25126.0
2023-05-25 15:10:00,241.15,241.23,241.04,241.18,16710.0,232.095,232.172,231.9891,232.1239,16710.0
2023-05-25 15:15:00,241.2,241.39,241.14,241.14,8445.0,232.1431,232.326,232.0854,232.0854,8445.0
2023-05-25 15:20:00,241.14,241.35,241.09,241.3,10867.0,232.0854,232.2875,232.0372,232.2394,10867.0
2023-05-25 15:25:00,241.28,241.69,241.26,241.66,11568.0,232.2201,232.6147,232.2009,232.5858,11568.0
2023-05-25 15:30:00,241.67,241.86,241.58,241.76,15236.0,232.5955,232.7783,232.5088,232.6821,15236.0
2023-05-25 15:35:00,241.8,241.8,241.42,241.48,20489.0,232.7206,232.7206,232.3549,232.4126,20489.0
2023-05-25 15:40:00,241.47,241.96,241.33,241.96,23310.0,232.403,232.8746,232.2682,232.8746,23310.0
2023-05-25 15:45:00,241.97,242.07,241.81,241.84,20606.0,232.8842,232.9804,232.7302,232.7591,20606.0
2023-05-25 15:50:00,241.81,241.85,241.52,241.75,54566.0,232.7302,232.7687,232.4511,232.6725,54566.0
2023-05-25 15:55:00,241.75,242.12,241.54,241.77,83562.0,232.6725,233.0286,232.4703,232.6917,83562.0
2023-05-26 09:30:00,241.58,242.07,241.24,241.72,11603.0,232.5088,232.9804,232.1816,232.6436,11603.0
2023-05-26 09:35:00,241.57,242.16,241.48,242.09,4685.0,232.4992,233.0671,232.4126,232.9997,4685.0
2023-05-26 09:40:00,242.35,242.88,242.35,242.69,3361.0,233.2499,233.76,233.2499,233.5772,3361.0
2023-05-26 09:45:00,242.66,242.96,242.49,242.59,4481.0,233.5483,233.837,233.3847,233.4809,4481.0
2023-05-26 09:50:00,242.64,242.81,242.28,242.28,800.0,233.529,233.6927,233.1826,233.1826,800.0
2023-05-26 09:55:00,242.44,242.66,242.42,242.59,3201.0,233.3366,233.5483,233.3173,233.4809,3201.0
2023-05-26 10:00:00,242.46,243.32,242.46,242.52,35654.0,233.3558,234.1835,233.3558,233.4135,35654.0
2023-05-26 10:05:00,242.4,242.57,242.38,242.44,3771.0,233.2981,233.4617,233.2788,233.3366,3771.0
2023-05-26 10:10:00,242.53,242.55,242.19,242.23,3280.0,233.4232,233.4424,233.0959,233.1344,3280.0
2023-05-26 10:15:00,242.27,242.32,242.18,242.26,2037.0,233.1729,233.2211,233.0863,233.1633,2037.0
2023-05-26 10:20:00,242.23,242.38,242.16,242.38,1942.0,233.1344,233.2788,233.0671,233.2788,1942.0
2023-05-26 10:25:00,242.44,242.8,242.38,242.79,6169.0,233.3366,233.683,233.2788,233.6734,6169.0
2023-05-26 10:30:00,242.83,242.83,242.39,242.39,1292.0,233.7119,233.7119,233.2884,233.2884,1292.0
2023-05-26 10:35:00,242.29,242.32,242.2,242.31,1099.0,233.1922,233.2211,233.1056,233.2114,1099.0
2023-05-26 10:40:00,242.31,242.5,242.18,242.18,3872.0,233.2114,233.3943,233.0863,233.0863,3872.0
2023-05-26 10:45:00,242.05,242.09,241.93,242.03,3084.0,232.9612,232.9997,232.8457,232.9419,3084.0
2023-05-26 10:50:00,242.1,242.18,241.9,242.05,2853.0,233.0093,233.0863,232.8168,232.9612,2853.0
2023-05-26 10:55:00,242.09,242.31,242.07,242.07,2677.0,232.9997,233.2114,232.9804,232.9804,2677.0
2023-05-26 11:00:00,242.19,242.35,241.87,241.87,3584.0,233.0959,233.2499,232.788,232.788,3584.0
2023-05-26 11:05:00,241.97,241.97,241.62,241.63,3103.0,232.8842,232.8842,232.5473,232.557,3103.0
2023-05-26 11:10:00,241.68,241.68,241.47,241.55,6289.0,232.6051,232.6051,232.403,232.48,6289.0
2023-05-26 11:15:00,241.59,241.96,241.58,241.73,7719.0,232.5185,232.8746,232.5088,232.6532,7719.0
2023-05-26 11:20:00,241.81,241.81,241.37,241.59,2554.0,232.7302,232.7302,232.3067,232.5185,2554.0
2023-05-26 11:25:00,241.57,241.63,241.36,241.36,500.0,232.4992,232.557,232.2971,232.2971,500.0
2023-05-26 11:30:00,241.33,241.51,241.32,241.36,2158.0,232.2682,232.4415,232.2586,232.2971,2158.0
2023-05-26 11:35:00,241.44,241.5,241.28,241.28,906.0,232.3741,232.4318,232.2201,232.2201,906.0
2023-05-26 11:40:00,241.33,241.56,241.33,241.49,8636.0,232.2682,232.4896,232.2682,232.4222,8636.0
2023-05-26 11:45:00,241.48,241.59,241.34,241.46,5435.0,232.4126,232.5185,232.2779,232.3934,5435.0
2023-05-26 11:50:00,241.59,241.62,241.49,241.49,1105.0,232.5185,232.5473,232.4222,232.4222,1105.0
2023-05-26 11:55:00,241.48,241.63,241.47,241.5,1531.0,232.4126,232.557,232.403,232.4318,1531.0
2023-05-26 12:00:00,241.59,241.61,241.44,241.53,2485.0,232.5185,232.5377,232.3741,232.4607,2485.0
2023-05-26 12:05:00,241.57,241.59,241.35,241.46,1708.0,232.4992,232.5185,232.2875,232.3934,1708.0
2023-05-26 12:10:00,241.46,241.46,241.24,241.39,2036.0,232.3934,232.3934,232.1816,232.326,2036.0
2023-05-26 12:15:00,241.4,241.43,241.3,241.33,1210.0,232.3356,232.3645,232.2394,232.2682,1210.0
2023-05-26 12:20:00,241.4,241.65,241.4,241.56,3532.0,232.3356,232.5762,232.3356,232.4896,3532.0
2023-05-26 12:25:00,241.55,241.6,241.48,241.48,3892.0,232.48,232.5281,232.4126,232.4126,3892.0
2023-05-26 12:30:00,241.55,241.74,241.52,241.74,5007.0,232.48,232.6628,232.4511,232.6628,5007.0
2023-05-26 12:35:00,241.73,241.8,241.7,241.72,2388.0,232.6532,232.7206,232.6243,232.6436,2388.0
2023-05-26 12:40:00,241.65,241.72,241.53,241.66,1200.0,232.5762,232.6436,232.4607,232.5858,1200.0
2023-05-26 12:45:00,241.69,241.69,241.53,241.57,1000.0,232.6147,232.6147,232.4607,232.4992,1000.0
2023-05-26 12:50:00,241.49,241.59,241.42,241.52,3523.0,232.4222,232.5185,232.3549,232.4511,3523.0
2023-05-26 12:55:00,241.47,241.5,241.31,241.48,2243.0,232.403,232.4318,232.249,232.4126,2243.0
2023-05-26 13:00:00,241.51,241.56,241.45,241.45,1758.0,232.4415,232.4896,232.3837,232.3837,1758.0
2023-05-26 13:05:00,241.27,241.32,241.08,241.08,665.0,232.2105,232.2586,232.0276,232.0276,665.0
2023-05-26 13:10:00,241.07,241.2,241.04,241.04,2792.0,232.018,232.1431,231.9891,231.9891,2792.0
2023-05-26 13:15:00,241.04,241.12,240.85,240.97,1722.0,231.9891,232.0661,231.8063,231.9218,1722.0
2023-05-26 13:20:00,240.96,241.21,240.94,241.21,3629.0,231.9121,232.1527,231.8929,232.1527,3629.0
2023-05-26 13:25:00,241.14,241.34,241.05,241.3,3634.0,232.0854,232.2779,231.9987,232.2394,3634.0
2023-05-26 13:30:00,241.27,241.36,241.23,241.34,1400.0,232.2105,232.2971,232.172,232.2779,1400.0
2023-05-26 13:35:00,241.34,241.34,241.11,241.16,1495.0,232.2779,232.2779,232.0565,232.1046,1495.0
2023-05-26 13:40:00,241.23,241.23,241.03,241.12,1414.0,232.172,232.172,231.9795,232.0661,1414.0
2023-05-26 13:45:00,241.04,241.14,241.04,241.13,2845.0,231.9891,232.0854,231.9891,232.0757,2845.0
2023-05-26 13:50:00,241.16,241.2,241.09,241.18,4251.0,232.1046,232.1431,232.0372,232.1239,4251.0
2023-05-26 13:55:00,241.21,241.35,241.21,241.35,3084.0,232.1527,232.2875,232.1527,232.2875,3084.0
2023-05-26 14:00:00,241.37,241.45,241.18,241.19,4981.0,232.3067,232.3837,232.1239,232.1335,4981.0
2023-05-26 14:05:00,241.18,241.18,240.88,240.9,1700.0,232.1239,232.1239,231.8351,231.8544,1700.0
2023-05-26 14:10:00,240.88,241.04,240.77,240.83,3210.0,231.8351,231.9891,231.7293,231.787,3210.0
2023-05-26 14:15:00,240.76,240.8,240.64,240.8,1382.0,231.7196,231.7581,231.6041,231.7581,1382.0
2023-05-26 14:20:00,240.77,240.9,240.73,240.84,3572.0,231.7293,231.8544,231.6908,231.7966,3572.0
2023-05-26 14:25:00,240.88,241.2,240.88,241.14,3352.0,231.8351,232.1431,231.8351,232.0854,3352.0
2023-05-26 14:30:00,241.08,241.46,241.08,241.45,5269.0,232.0276,232.3934,232.0276,232.3837,5269.0
2023-05-26 14:35:00,241.48,241.64,241.48,241.59,2377.0,232.4126,232.5666,232.4126,232.5185,2377.0
2023-05-26 14:40:00,241.64,241.65,241.44,241.5,2835.0,232.5666,232.5762,232.3741,232.4318,2835.0
2023-05-26 14:45:00,241.46,241.52,241.44,241.46,1104.0,232.3934,232.4511,232.3741,232.3934,1104.0
2023-05-26 14:50:00,241.5,241.54,241.32,241.4,14683.0,232.4318,232.4703,232.2586,232.3356,14683.0
2023-05-26 14:55:00,241.51,241.56,241.41,241.41,4573.0,232.4415,232.4896,232.3452,232.3452,4573.0
2023-05-26 15:00:00,241.49,241.66,241.46,241.63,3156.0,232.4222,232.5858,232.3934,232.557,3156.0
2023-05-26 15:05:00,241.68,241.79,241.5,241.5,2700.0,232.6051,232.711,232.4318,232.4318,2700.0
2023-05-26 15:10:00,241.55,241.76,241.39,241.45,3547.0,232.48,232.6821,232.326,232.3837,3547.0
2023-05-26 15:15:00,241.44,241.62,241.42,241.54,4460.0,232.3741,232.5473,232.3549,232.4703,4460.0
2023-05-26 15:20:00,241.53,241.57,241.44,241.46,3019.0,232.4607,232.4992,232.3741,232.3934,3019.0
2023-05-26 15:25:00,241.43,241.44,241.27,241.29,6610.0,232.3645,232.3741,232.2105,232.2297,6610.0
2023-05-26 15:30:00,241.24,241.44,241.23,241.33,5858.0,232.1816,232.3741,232.172,232.2682,5858.0
2023-05-26 15:35:00,241.36,241.36,241.19,241.31,4122.0,232.2971,232.2971,232.1335,232.249,4122.0
2023-05-26 15:40:00,241.32,241.52,241.28,241.46,6874.0,232.2586,232.4511,232.2201,232.3934,6874.0
2023-05-26 15:45:00,241.43,241.63,241.38,241.61,9775.0,232.3645,232.557,232.3164,232.5377,9775.0
2023-05-26 15:50:00,241.56,241.58,241.17,241.58,16402.0,232.4896,232.5088,232.1142,232.5088,16402.0
2023-05-26 15:55:00,241.54,241.68,241.08,241.11,39998.0,232.4703,232.6051,232.0276,232.0565,39998.0
2023-05-30 09:30:00,241.23,241.3,240.41,241.12,21335.0,232.172,232.2394,231.3828,232.0661,21335.0
2023-05-30 09:35:00,241.14,241.5,239.6,239.6,8995.0,232.0854,232.4318,230.6032,230.6032,8995.0
2023-05-30 09:40:00,239.84,241.03,239.83,241.0,5499.0,230.8342,231.9795,230.8246,231.9506,5499.0
2023-05-30 09:45:00,241.1,242.1,241.1,241.98,4069.0,232.0469,233.0093,232.0469,232.8938,4069.0
2023-05-30 09:50:00,241.98,242.68,241.7,242.38,7313.0,232.8938,233.5675,232.6243,233.2788,7313.0
2023-05-30 09:55:00,242.46,242.57,242.19,242.33,3976.0,233.3558,233.4617,233.0959,233.2307,3976.0
2023-05-30 10:00:00,242.39,242.45,242.14,242.14,5464.0,233.2884,233.3462,233.0478,233.0478,5464.0
2023-05-30 10:05:00,242.18,242.47,242.12,242.46,5769.0,233.0863,233.3654,233.0286,233.3558,5769.0
2023-05-30 10:10:00,242.53,242.6,242.23,242.26,10953.0,233.4232,233.4905,233.1344,233.1633,10953.0
2023-05-30 10:15:00,242.23,242.5,242.23,242.29,7753.0,233.1344,233.3943,233.1344,233.1922,7753.0
2023-05-30 10:20:00,242.24,242.33,241.97,242.03,5202.0,233.1441,233.2307,232.8842,232.9419,5202.0
2023-05-30 10:25:00,242.07,242.15,241.61,241.77,3801.0,232.9804,233.0574,232.5377,232.6917,3801.0
2023-05-30 10:30:00,241.64,241.95,241.55,241.55,4217.0,232.5666,232.865,232.48,232.48,4217.0
2023-05-30 10:35:00,241.45,241.93,241.45,241.88,6438.0,232.3837,232.8457,232.3837,232.7976,6438.0
2023-05-30 10:40:00,242.0,242.31,242.0,242.16,4570.0,232.9131,233.2114,232.9131,233.0671,4570.0
2023-05-30 10:45:00,242.13,242.13,241.64,241.72,3913.0,233.0382,233.0382,232.5666,232.6436,3913.0
2023-05-30 10:50:00,241.78,241.78,241.3,241.3,3567.0,232.7013,232.7013,232.2394,232.2394,3567.0
2023-05-30 10:55:00,241.32,241.41,241.27,241.38,4165.0,232.2586,232.3452,232.2105,232.3164,4165.0
2023-05-30 11:00:00,241.2,241.59,241.15,241.36,9005.0,232.1431,232.5185,232.095,232.2971,9005.0
2023-05-30 11:05:00,241.31,241.43,241.04,241.22,3633.0,232.249,232.3645,231.9891,232.1624,3633.0
2023-05-30 11:10:00,241.18,241.22,240.94,241.02,3859.0,232.1239,232.1624,231.8929,231.9699,3859.0
2023-05-30 11:15:00,240.93,240.93,240.63,240.68,3673.0,231.8833,231.8833,231.5945,231.6426,3673.0
2023-05-30 11:20:00,240.67,240.7,240.34,240.62,6452.0,231.633,231.6619,231.3154,231.5849,6452.0
2023-05-30 11:25:00,240.63,240.99,240.57,240.82,5640.0,231.5945,231.941,231.5368,231.7774,5640.0
2023-05-30 11:30:00,240.88,241.08,240.86,241.02,4872.0,231.8351,232.0276,231.8159,231.9699,4872.0
2023-05-30 11:35:00,240.98,241.35,240.98,241.34,1861.0,231.9314,232.2875,231.9314,232.2779,1861.0
2023-05-30 11:40:00,241.2,241.28,241.12,241.16,4476.0,232.1431,232.2201,232.0661,232.1046,4476.0
2023-05-30 11:45:00,241.12,241.21,241.02,241.04,1386.0,232.0661,232.1527,231.9699,231.9891,1386.0
2023-05-30 11:50:00,241.0,241.12,240.88,241.09,5284.0,231.9506,232.0661,231.8351,232.0372,5284.0
2023-05-30 11:55:00,241.09,241.22,241.08,241.16,1254.0,232.0372,232.1624,232.0276,232.1046,1254.0
2023-05-30 12:00:00,241.23,241.29,241.17,241.19,3782.0,232.172,232.2297,232.1142,232.1335,3782.0
2023-05-30 12:05:00,241.17,241.17,240.84,240.88,2086.0,232.1142,232.1142,231.7966,231.8351,2086.0
2023-05-30 12:10:00,240.91,240.98,240.73,240.74,8014.0,231.864,231.9314,231.6908,231.7004,8014.0
2023-05-30 12:15:00,240.82,240.85,240.77,240.8,2583.0,231.7774,231.8063,231.7293,231.7581,2583.0
2023-05-30 12:20:00,240.84,240.86,240.69,240.82,2277.0,231.7966,231.8159,231.6523,231.7774,2277.0
2023-05-30 12:25:00,240.83,240.85,240.57,240.58,3209.0,231.787,231.8063,231.5368,231.5464,3209.0
2023-05-30 12:30:00,240.53,240.75,240.52,240.75,4636.0,231.4983,231.71,231.4886,231.71,4636.0
2023-05-30 12:35:00,240.72,240.72,240.23,240.25,3724.0,231.6811,231.6811,231.2095,231.2288,3724.0
2023-05-30 12:40:00,240.25,240.29,240.03,240.22,4578.0,231.2288,231.2673,231.017,231.1999,4578.0
2023-05-30 12:45:00,240.27,240.29,240.09,240.24,2050.0,231.248,231.2673,231.0748,231.2192,2050.0
2023-05-30 12:50:00,240.31,240.62,240.31,240.62,1647.0,231.2865,231.5849,231.2865,231.5849,1647.0
2023-05-30 12:55:00,240.52,240.52,240.4,240.41,2761.0,231.4886,231.4886,231.3732,231.3828,2761.0
2023-05-30 13:00:00,240.32,240.32,240.04,240.08,1298.0,231.2962,231.2962,231.0267,231.0652,1298.0
2023-05-30 13:05:00,240.06,240.43,240.03,240.33,5589.0,231.0459,231.402,231.017,231.3058,5589.0
2023-05-30 13:10:00,240.27,240.57,240.27,240.53,6683.0,231.248,231.5368,231.248,231.4983,6683.0
2023-05-30 13:15:00,240.46,240.49,240.36,240.37,3691.0,231.4309,231.4598,231.3347,231.3443,3691.0
2023-05-30 13:20:00,240.4,240.47,240.31,240.43,2651.0,231.3732,231.4405,231.2865,231.402,2651.0
2023-05-30 13:25:00,240.44,240.5,240.13,240.14,4831.0,231.4117,231.4694,231.1133,231.1229,4831.0
2023-05-30 13:30:00,240.11,240.49,240.07,240.41,3074.0,231.094,231.4598,231.0555,231.3828,3074.0
2023-05-30 13:35:00,240.39,240.39,240.12,240.3,7058.0,231.3635,231.3635,231.1037,231.2769,7058.0
2023-05-30 13:40:00,240.39,240.8,240.39,240.8,4103.0,231.3635,231.7581,231.3635,231.7581,4103.0
2023-05-30 13:45:00,240.68,240.72,240.49,240.52,6368.0,231.6426,231.6811,231.4598,231.4886,6368.0
2023-05-30 13:50:00,240.57,240.57,240.3,240.33,3439.0,231.5368,231.5368,231.2769,231.3058,3439.0
2023-05-30 13:55:00,240.29,240.32,240.25,240.28,1748.0,231.2673,231.2962,231.2288,231.2577,1748.0
2023-05-30 14:00:00,240.3,240.34,240.22,240.26,3495.0,231.2769,231.3154,231.1999,231.2384,3495.0
2023-05-30 14:05:00,240.32,240.47,240.03,240.08,4047.0,231.2962,231.4405,231.017,231.0652,4047.0
2023-05-30 14:10:00,240.0,240.0,239.67,239.86,3798.0,230.9882,230.9882,230.6706,230.8534,3798.0
2023-05-30 14:15:00,239.69,239.85,239.63,239.84,2607.0,230.6898,230.8438,230.6321,230.8342,2607.0
2023-05-30 14:20:00,239.68,239.95,239.68,239.79,1969.0,230.6802,230.9401,230.6802,230.7861,1969.0
2023-05-30 14:25:00,239.8,239.93,239.75,239.77,7322.0,230.7957,230.9208,230.7476,230.7668,7322.0
2023-05-30 14:30:00,239.77,240.0,239.76,239.88,1500.0,230.7668,230.9882,230.7572,230.8727,1500.0
2023-05-30 14:35:00,239.94,240.04,239.78,239.87,3977.0,230.9304,231.0267,230.7764,230.8631,3977.0
2023-05-30 14:40:00,239.79,239.79,239.55,239.75,4764.0,230.7861,230.7861,230.5551,230.7476,4764.0
2023-05-30 14:45:00,239.74,239.74,239.23,239.24,3629.0,230.7379,230.7379,230.2471,230.2567,3629.0
2023-05-30 14:50:00,239.24,239.35,238.9,239.35,7222.0,230.2567,230.3626,229.9295,230.3626,7222.0
2023-05-30 14:55:00,239.31,239.47,239.19,239.29,5017.0,230.3241,230.4781,230.2086,230.3048,5017.0
2023-05-30 15:00:00,239.22,239.22,238.76,238.76,5859.0,230.2375,230.2375,229.7947,229.7947,5859.0
2023-05-30 15:05:00,238.83,238.93,238.62,238.88,7671.0,229.8621,229.9584,229.66,229.9102,7671.0
2023-05-30 15:10:00,238.84,239.0,238.55,238.63,5631.0,229.8717,230.0257,229.5926,229.6696,5631.0
2023-05-30 15:15:00,238.59,238.84,238.43,238.81,5122.0,229.6311,229.8717,229.4771,229.8429,5122.0
2023-05-30 15:20:00,238.81,238.94,238.68,238.93,7665.0,229.8429,229.968,229.7177,229.9584,7665.0
2023-05-30 15:25:00,238.94,239.01,238.67,238.71,5274.0,229.968,230.0353,229.7081,229.7466,5274.0
2023-05-30 15:30:00,238.75,238.92,238.73,238.86,8040.0,229.7851,229.9487,229.7659,229.891,8040.0
2023-05-30 15:35:00,238.8,238.94,238.76,238.82,10203.0,229.8332,229.968,229.7947,229.8525,10203.0
2023-05-30 15:40:00,238.81,238.91,238.77,238.89,16931.0,229.8429,229.9391,229.8044,229.9199,16931.0
2023-05-30 15:45:00,238.88,239.05,238.83,238.86,12965.0,229.9102,230.0738,229.8621,229.891,12965.0
2023-05-30 15:50:00,238.89,238.89,238.28,238.34,30066.0,229.9199,229.9199,229.3328,229.3905,30066.0
2023-05-30 15:55:00,238.34,238.51,238.25,238.39,56971.0,229.3905,229.5541,229.3039,229.4386,56971.0
2023-05-31 09:30:00,238.5,238.97,237.62,237.93,17676.0,229.5445,229.9968,228.6975,228.9959,17676.0
2023-05-31 09:35:00,237.94,238.86,237.62,238.5,9421.0,229.0055,229.891,228.6975,229.5445,9421.0
2023-05-31 09:40:00,238.5,239.46,237.83,239.08,4685.0,229.5445,230.4685,228.8997,230.1027,4685.0
2023-05-31 09:45:00,239.17,239.22,238.3,238.33,3707.0,230.1893,230.2375,229.352,229.3809,3707.0
2023-05-31 09:50:00,238.66,239.08,238.63,239.06,6999.0,229.6985,230.1027,229.6696,230.0835,6999.0
2023-05-31 09:55:00,239.02,239.06,238.68,238.7,6319.0,230.045,230.0835,229.7177,229.737,6319.0
2023-05-31 10:00:00,238.73,239.46,238.6,239.1,24494.0,229.7659,230.4685,229.6407,230.122,24494.0
2023-05-31 10:05:00,239.1,239.58,239.1,239.44,20720.0,230.122,230.5839,230.122,230.4492,20720.0
2023-05-31 10:10:00,239.44,239.49,238.81,238.81,13526.0,230.4492,230.4973,229.8429,229.8429,13526.0
2023-05-31 10:15:00,238.99,239.16,238.74,239.02,13136.0,230.0161,230.1797,229.7755,230.045,13136.0
2023-05-31 10:20:00,239.02,239.29,238.68,238.77,14770.0,230.045,230.3048,229.7177,229.8044,14770.0
2023-05-31 10:25:00,238.65,239.07,238.6,238.91,22178.0,229.6889,230.0931,229.6407,229.9391,22178.0
2023-05-31 10:30:00,239.0,239.16,238.81,238.97,17057.0,230.0257,230.1797,229.8429,229.9968,17057.0
2023-05-31 10:35:00,238.88,239.01,238.7,238.84,4574.0,229.9102,230.0353,229.737,229.8717,4574.0
2023-05-31 10:40:00,238.96,239.23,238.87,239.15,4871.0,229.9872,230.2471,229.9006,230.1701,4871.0
2023-05-31 10:45:00,239.31,239.51,239.24,239.36,19403.0,230.3241,230.5166,230.2567,230.3722,19403.0
2023-05-31 10:50:00,239.36,240.07,239.3,240.06,11326.0,230.3722,231.0555,230.3145,231.0459,11326.0
2023-05-31 10:55:00,240.01,240.06,239.5,239.73,14619.0,230.9978,231.0459,230.5069,230.7283,14619.0
2023-05-31 11:00:00,239.71,239.71,239.31,239.53,10881.0,230.7091,230.7091,230.3241,230.5358,10881.0
2023-05-31 11:05:00,239.53,239.75,239.34,239.74,15043.0,230.5358,230.7476,230.353,230.7379,15043.0
2023-05-31 11:10:00,239.73,240.35,239.63,240.35,5144.0,230.7283,231.325,230.6321,231.325,5144.0
2023-05-31 11:15:00,240.39,240.55,240.21,240.38,5889.0,231.3635,231.5175,231.1903,231.3539,5889.0
2023-05-31 11:20:00,240.22,240.3,240.0,240.04,10905.0,231.1999,231.2769,230.9882,231.0267,10905.0
2023-05-31 11:25:00,240.12,240.52,240.11,240.33,3784.0,231.1037,231.4886,231.094,231.3058,3784.0
2023-05-31 11:30:00,240.25,240.49,240.2,240.34,6797.0,231.2288,231.4598,231.1807,231.3154,6797.0
2023-05-31 11:35:00,240.35,240.39,240.24,240.39,1874.0,231.325,231.3635,231.2192,231.3635,1874.0
2023-05-31 11:40:00,240.39,240.41,240.21,240.31,8833.0,231.3635,231.3828,231.1903,231.2865,8833.0
2023-05-31 11:45:00,240.3,240.38,240.18,240.21,2324.0,231.2769,231.3539,231.1614,231.1903,2324.0
2023-05-31 11:50:00,240.21,240.31,240.07,240.31,6337.0,231.1903,231.2865,231.0555,231.2865,6337.0
2023-05-31 11:55:00,240.31,240.53,240.23,240.53,7079.0,231.2865,231.4983,231.2095,231.4983,7079.0
2023-05-31 12:00:00,240.47,240.65,240.38,240.65,3350.0,231.4405,231.6138,231.3539,231.6138,3350.0
2023-05-31 12:05:00,240.62,240.63,240.49,240.59,800.0,231.5849,231.5945,231.4598,231.556,800.0
2023-05-31 12:10:00,240.63,240.7,240.5,240.54,1614.0,231.5945,231.6619,231.4694,231.5079,1614.0
2023-05-31 12:15:00,240.64,240.92,240.64,240.8,1021.0,231.6041,231.8736,231.6041,231.7581,1021.0
2023-05-31 12:20:00,240.73,241.23,240.72,241.23,2879.0,231.6908,232.172,231.6811,232.172,2879.0
2023-05-31 12:25:00,241.24,241.47,240.91,241.37,4440.0,232.1816,232.403,231.864,232.3067,4440.0
2023-05-31 12:30:00,241.45,241.54,241.37,241.37,4535.0,232.3837,232.4703,232.3067,232.3067,4535.0
2023-05-31 12:35:00,241.43,241.79,241.43,241.72,5970.0,232.3645,232.711,232.3645,232.6436,5970.0
2023-05-31 12:40:00,241.71,241.96,241.67,241.94,3358.0,232.634,232.8746,232.5955,232.8553,3358.0
2023-05-31 12:45:00,241.97,242.13,241.84,241.94,9005.0,232.8842,233.0382,232.7591,232.8553,9005.0
2023-05-31 12:50:00,241.94,242.01,241.48,241.48,7887.0,232.8553,232.9227,232.4126,232.4126,7887.0
2023-05-31 12:55:00,241.49,241.56,241.07,241.19,14804.0,232.4222,232.4896,232.018,232.1335,14804.0
2023-05-31 13:00:00,241.19,241.28,241.05,241.19,6732.0,232.1335,232.2201,231.9987,232.1335,6732.0
2023-05-31 13:05:00,241.1,241.46,241.1,241.36,16872.0,232.0469,232.3934,232.0469,232.2971,16872.0
2023-05-31 13:10:00,241.33,241.42,241.12,241.12,3773.0,232.2682,232.3549,232.0661,232.0661,3773.0
2023-05-31 13:15:00,241.0,241.1,240.8,240.97,3736.0,231.9506,232.0469,231.7581,231.9218,3736.0
2023-05-31 13:20:00,240.95,240.98,240.67,240.74,2662.0,231.9025,231.9314,231.633,231.7004,2662.0
2023-05-31 13:25:00,240.65,240.9,240.65,240.9,2991.0,231.6138,231.8544,231.6138,231.8544,2991.0
2023-05-31 13:30:00,240.92,241.0,240.83,240.99,2047.0,231.8736,231.9506,231.787,231.941,2047.0
2023-05-31 13:35:00,241.0,241.02,240.54,240.81,5965.0,231.9506,231.9699,231.5079,231.7678,5965.0
2023-05-31 13:40:00,240.86,241.05,240.68,240.88,5460.0,231.8159,231.9987,231.6426,231.8351,5460.0
2023-05-31 13:45:00,240.98,240.98,240.45,240.84,14598.0,231.9314,231.9314,231.4213,231.7966,14598.0
2023-05-31 13:50:00,240.9,241.28,240.79,241.28,24091.0,231.8544,232.2201,231.7485,232.2201,24091.0
2023-05-31 13:55:00,241.38,241.51,241.05,241.05,2826.0,232.3164,232.4415,231.9987,231.9987,2826.0
2023-05-31 14:00:00,241.1,241.16,240.84,240.9,15259.0,232.0469,232.1046,231.7966,231.8544,15259.0
2023-05-31 14:05:00,240.9,241.17,240.9,241.07,4117.0,231.8544,232.1142,231.8544,232.018,4117.0
2023-05-31 14:10:00,241.01,241.1,240.85,241.05,4547.0,231.9602,232.0469,231.8063,231.9987,4547.0
2023-05-31 14:15:00,241.0,241.06,240.78,240.85,7065.0,231.9506,232.0084,231.7389,231.8063,7065.0
2023-05-31 14:20:00,240.88,240.95,240.83,240.88,9070.0,231.8351,231.9025,231.787,231.8351,9070.0
2023-05-31 14:25:00,240.84,241.06,240.84,240.9,6353.0,231.7966,232.0084,231.7966,231.8544,6353.0
2023-05-31 14:30:00,240.84,241.21,240.84,241.13,4980.0,231.7966,232.1527,231.7966,232.0757,4980.0
2023-05-31 14:35:00,241.14,241.39,241.04,241.24,5332.0,232.0854,232.326,231.9891,232.1816,5332.0
2023-05-31 14:40:00,241.22,241.34,241.14,241.14,4102.0,232.1624,232.2779,232.0854,232.0854,4102.0
2023-05-31 14:45:00,241.17,241.29,241.13,241.19,7192.0,232.1142,232.2297,232.0757,232.1335,7192.0
2023-05-31 14:50:00,241.23,241.6,241.23,241.55,15150.0,232.172,232.5281,232.172,232.48,15150.0
2023-05-31 14:55:00,241.5,241.94,241.43,241.94,10100.0,232.4318,232.8553,232.3645,232.8553,10100.0
2023-05-31 15:00:00,241.96,242.14,241.9,242.03,13046.0,232.8746,233.0478,232.8168,232.9419,13046.0
2023-05-31 15:05:00,242.02,242.06,241.45,241.48,11426.0,232.9323,232.9708,232.3837,232.4126,11426.0
2023-05-31 15:10:00,241.54,242.07,241.53,242.06,10101.0,232.4703,232.9804,232.4607,232.9708,10101.0
2023-05-31 15:15:00,242.13,242.26,241.85,241.91,8461.0,233.0382,233.1633,232.7687,232.8265,8461.0
2023-05-31 15:20:00,241.82,241.82,241.52,241.64,33316.0,232.7398,232.7398,232.4511,232.5666,33316.0
2023-05-31 15:25:00,241.61,241.65,241.39,241.48,18155.0,232.5377,232.5762,232.326,232.4126,18155.0
2023-05-31 15:30:00,241.49,241.73,241.37,241.68,29037.0,232.4222,232.6532,232.3067,232.6051,29037.0
2023-05-31 15:35:00,241.68,241.68,241.16,241.25,35751.0,232.6051,232.6051,232.1046,232.1912,35751.0
2023-05-31 15:40:00,241.18,241.72,241.14,241.71,20240.0,232.1239,232.6436,232.0854,232.634,20240.0
2023-05-31 15:45:00,241.77,241.87,241.57,241.8,20040.0,232.6917,232.788,232.4992,232.7206,20040.0
2023-05-31 15:50:00,241.8,242.22,241.44,241.76,54749.0,232.7206,233.1248,232.3741,232.6821,54749.0
2023-05-31 15:55:00,241.77,242.04,241.33,241.76,104546.0,232.6917,232.9516,232.2682,232.6821,104546.0
2023-06-01 09:30:00,243.73,245.23,243.4,244.6,60895.0,234.5781,236.0218,234.2605,235.4154,60895.0
2023-06-01 09:35:00,244.6,245.84,243.61,244.0,39894.0,235.4154,236.6089,234.4626,234.838,39894.0
2023-06-01 09:40:00,243.61,245.52,243.08,244.71,27668.0,234.4626,236.3009,233.9525,235.5213,27668.0
2023-06-01 09:45:00,244.71,245.22,244.61,244.72,14065.0,235.5213,236.0122,235.4251,235.5309,14065.0
2023-06-01 09:50:00,244.76,245.96,244.57,245.48,23359.0,235.5694,236.7244,235.3866,236.2624,23359.0
2023-06-01 09:55:00,245.39,245.85,244.9,245.13,32821.0,236.1758,236.6185,235.7042,235.9255,32821.0
2023-06-01 10:00:00,245.12,246.37,244.89,245.38,38168.0,235.9159,237.119,235.6946,236.1662,38168.0
2023-06-01 10:05:00,245.61,246.1,245.35,245.96,12651.0,236.3875,236.8591,236.1373,236.7244,12651.0
2023-06-01 10:10:00,245.83,246.79,245.82,246.76,43268.0,236.5993,237.5232,236.5896,237.4943,43268.0
2023-06-01 10:15:00,246.7,246.76,245.96,245.96,7424.0,237.4366,237.4943,236.7244,236.7244,7424.0
2023-06-01 10:20:00,245.7,246.53,245.7,246.52,15834.0,236.4741,237.273,236.4741,237.2634,15834.0
2023-06-01 10:25:00,246.61,247.39,246.48,247.11,20460.0,237.35,238.1007,237.2249,237.8312,20460.0
2023-06-01 10:30:00,247.23,247.7,247.12,247.12,15035.0,237.9467,238.399,237.8408,237.8408,15035.0
2023-06-01 10:35:00,247.01,247.16,246.67,246.67,4997.0,237.735,237.8793,237.4077,237.4077,4997.0
2023-06-01 10:40:00,246.58,246.58,245.75,246.05,27620.0,237.3211,237.3211,236.5223,236.811,27620.0
2023-06-01 10:45:00,246.05,246.47,245.88,246.29,31416.0,236.811,237.2152,236.6474,237.042,31416.0
2023-06-01 10:50:00,246.16,246.21,246.0,246.19,10661.0,236.9169,236.965,236.7629,236.9457,10661.0
2023-06-01 10:55:00,246.14,246.21,245.87,246.0,8271.0,236.8976,236.965,236.6378,236.7629,8271.0
2023-06-01 11:00:00,246.01,246.02,245.85,245.9,22530.0,236.7725,236.7821,236.6185,236.6666,22530.0
2023-06-01 11:05:00,245.91,246.03,245.86,246.03,16962.0,236.6763,236.7918,236.6281,236.7918,16962.0
2023-06-01 11:10:00,246.01,246.24,245.86,246.2,7067.0,236.7725,236.9939,236.6281,236.9554,7067.0
2023-06-01 11:15:00,246.2,246.89,246.14,246.59,25600.0,236.9554,237.6195,236.8976,237.3307,25600.0
2023-06-01 11:20:00,246.66,246.75,246.45,246.54,7110.0,237.3981,237.4847,237.196,237.2826,7110.0
2023-06-01 11:25:00,246.63,246.96,246.39,246.94,14413.0,237.3692,237.6868,237.1382,237.6676,14413.0
2023-06-01 11:30:00,246.87,247.02,246.72,246.94,12483.0,237.6002,237.7446,237.4558,237.6676,12483.0
2023-06-01 11:35:00,246.86,246.86,246.55,246.66,5698.0,237.5906,237.5906,237.2922,237.3981,5698.0
2023-06-01 11:40:00,246.73,247.31,246.73,247.31,6057.0,237.4655,238.0237,237.4655,238.0237,6057.0
2023-06-01 11:45:00,247.29,247.36,247.13,247.14,6521.0,238.0044,238.0718,237.8504,237.8601,6521.0
2023-06-01 11:50:00,247.08,247.44,247.05,247.21,7890.0,237.8023,238.1488,237.7735,237.9274,7890.0
2023-06-01 11:55:00,247.18,247.26,246.97,246.97,1568.0,237.8986,237.9756,237.6965,237.6965,1568.0
2023-06-01 12:00:00,247.04,247.23,246.88,246.88,8987.0,237.7638,237.9467,237.6098,237.6098,8987.0
2023-06-01 12:05:00,246.83,246.84,246.65,246.7,1948.0,237.5617,237.5713,237.3885,237.4366,1948.0
2023-06-01 12:10:00,246.63,246.78,246.54,246.67,6679.0,237.3692,237.5136,237.2826,237.4077,6679.0
2023-06-01 12:15:00,246.73,246.84,246.63,246.76,6778.0,237.4655,237.5713,237.3692,237.4943,6778.0
2023-06-01 12:20:00,246.76,246.86,246.43,246.61,14166.0,237.4943,237.5906,237.1767,237.35,14166.0
2023-06-01 12:25:00,246.48,246.6,246.43,246.59,1850.0,237.2249,237.3403,237.1767,237.3307,1850.0
2023-06-01 12:30:00,246.58,246.84,246.51,246.81,5879.0,237.3211,237.5713,237.2537,237.5425,5879.0
2023-06-01 12:35:00,246.83,247.17,246.71,246.72,20656.0,237.5617,237.8889,237.4462,237.4558,20656.0
2023-06-01 12:40:00,246.7,246.83,246.61,246.8,4169.0,237.4366,237.5617,237.35,237.5328,4169.0
2023-06-01 12:45:00,246.74,246.93,246.73,246.93,5006.0,237.4751,237.658,237.4655,237.658,5006.0
2023-06-01 12:50:00,247.0,247.06,246.9,247.06,20587.0,237.7253,237.7831,237.6291,237.7831,20587.0
2023-06-01 12:55:00,247.0,247.06,246.93,246.99,12961.0,237.7253,237.7831,237.658,237.7157,12961.0
2023-06-01 13:00:00,247.0,247.34,247.0,247.13,9766.0,237.7253,238.0526,237.7253,237.8504,9766.0
2023-06-01 13:05:00,247.15,247.23,247.06,247.06,3686.0,237.8697,237.9467,237.7831,237.7831,3686.0
2023-06-01 13:10:00,247.16,247.16,246.92,246.97,4792.0,237.8793,237.8793,237.6483,237.6965,4792.0
2023-06-01 13:15:00,247.03,247.13,246.97,247.05,1626.0,237.7542,237.8504,237.6965,237.7735,1626.0
2023-06-01 13:20:00,247.04,247.06,246.66,246.74,8664.0,237.7638,237.7831,237.3981,237.4751,8664.0
2023-06-01 13:25:00,246.75,247.06,246.54,246.77,30358.0,237.4847,237.7831,237.2826,237.504,30358.0
2023-06-01 13:30:00,246.89,246.89,246.62,246.64,10995.0,237.6195,237.6195,237.3596,237.3788,10995.0
2023-06-01 13:35:00,246.68,246.68,246.41,246.47,5202.0,237.4173,237.4173,237.1575,237.2152,5202.0
2023-06-01 13:40:00,246.5,246.53,246.38,246.43,15314.0,237.2441,237.273,237.1286,237.1767,15314.0
2023-06-01 13:45:00,246.44,246.6,246.43,246.43,4458.0,237.1864,237.3403,237.1767,237.1767,4458.0
2023-06-01 13:50:00,246.5,246.65,246.37,246.63,4515.0,237.2441,237.3885,237.119,237.3692,4515.0
2023-06-01 13:55:00,246.62,246.65,246.51,246.6,3727.0,237.3596,237.3885,237.2537,237.3403,3727.0
2023-06-01 14:00:00,246.67,247.0,246.55,246.92,14394.0,237.4077,237.7253,237.2922,237.6483,14394.0
2023-06-01 14:05:00,246.82,246.84,246.63,246.84,4664.0,237.5521,237.5713,237.3692,237.5713,4664.0
2023-06-01 14:10:00,246.89,246.94,246.71,246.94,5004.0,237.6195,237.6676,237.4462,237.6676,5004.0
2023-06-01 14:15:00,246.91,246.94,246.81,246.84,2843.0,237.6387,237.6676,237.5425,237.5713,2843.0
2023-06-01 14:20:00,246.96,247.1,246.85,247.09,3407.0,237.6868,237.8216,237.581,237.8119,3407.0
2023-06-01 14:25:00,247.09,247.29,247.09,247.29,4422.0,237.8119,238.0044,237.8119,238.0044,4422.0
2023-06-01 14:30:00,247.34,247.44,247.31,247.32,6528.0,238.0526,238.1488,238.0237,238.0333,6528.0
2023-06-01 14:35:00,247.4,247.64,247.32,247.59,7651.0,238.1103,238.3413,238.0333,238.2932,7651.0
2023-06-01 14:40:00,247.59,247.87,247.59,247.84,11025.0,238.2932,238.5627,238.2932,238.5338,11025.0
2023-06-01 14:45:00,247.89,247.98,247.81,247.98,1386.0,238.5819,238.6685,238.5049,238.6685,1386.0
2023-06-01 14:50:00,247.98,248.02,247.87,248.01,4548.0,238.6685,238.707,238.5627,238.6974,4548.0
2023-06-01 14:55:00,247.96,248.34,247.95,248.34,23116.0,238.6493,239.015,238.6397,239.015,23116.0
2023-06-01 15:00:00,248.35,248.54,248.31,248.49,2547.0,239.0246,239.2075,238.9861,239.1594,2547.0
2023-06-01 15:05:00,248.55,248.56,248.16,248.22,7237.0,239.2171,239.2268,238.8418,238.8995,7237.0
2023-06-01 15:10:00,248.19,248.19,248.06,248.17,2266.0,238.8706,238.8706,238.7455,238.8514,2266.0
2023-06-01 15:15:00,248.14,248.16,247.93,247.98,17596.0,238.8225,238.8418,238.6204,238.6685,17596.0
2023-06-01 15:20:00,247.98,248.14,247.89,247.89,27401.0,238.6685,238.8225,238.5819,238.5819,27401.0
2023-06-01 15:25:00,247.89,248.01,247.8,247.89,17041.0,238.5819,238.6974,238.4953,238.5819,17041.0
2023-06-01 15:30:00,247.84,248.02,247.76,247.76,13578.0,238.5338,238.707,238.4568,238.4568,13578.0
2023-06-01 15:35:00,247.65,247.65,247.43,247.55,15094.0,238.3509,238.3509,238.1392,238.2547,15094.0
2023-06-01 15:40:00,247.5,247.54,247.42,247.48,8607.0,238.2066,238.2451,238.1296,238.1873,8607.0
2023-06-01 15:45:00,247.5,248.15,247.48,248.05,71580.0,238.2066,238.8321,238.1873,238.7359,71580.0
2023-06-01 15:50:00,248.03,248.07,247.66,247.96,50071.0,238.7167,238.7552,238.3605,238.6493,50071.0
2023-06-01 15:55:00,247.97,248.1,247.7,248.09,105908.0,238.6589,238.784,238.399,238.7744,105908.0
2023-06-02 09:30:00,249.49,250.26,249.3,249.77,32600.0,240.1218,240.8629,239.939,240.3913,32600.0
2023-06-02 09:35:00,249.77,250.0,249.38,249.65,6843.0,240.3913,240.6127,240.016,240.2758,6843.0
2023-06-02 09:40:00,249.75,250.95,249.74,250.78,12963.0,240.3721,241.527,240.3624,241.3634,12963.0
2023-06-02 09:45:00,250.76,251.58,250.76,250.84,25735.0,241.3441,242.1334,241.3441,241.4211,25735.0
2023-06-02 09:50:00,250.73,251.26,250.59,251.11,10900.0,241.3153,241.8254,241.1805,241.681,10900.0
2023-06-02 09:55:00,251.11,251.9,250.89,250.91,16724.0,241.681,242.4413,241.4693,241.4885,16724.0
2023-06-02 10:00:00,251.03,251.03,250.59,250.61,12051.0,241.604,241.604,241.1805,241.1998,12051.0
2023-06-02 10:05:00,250.67,251.26,250.5,251.18,14911.0,241.2575,241.8254,241.0939,241.7484,14911.0
2023-06-02 10:10:00,251.15,251.93,251.07,251.76,16554.0,241.7195,242.4702,241.6425,242.3066,16554.0
2023-06-02 10:15:00,251.86,251.94,251.11,251.17,17326.0,242.4028,242.4798,241.681,241.7387,17326.0
2023-06-02 10:20:00,251.1,251.1,250.5,250.69,6732.0,241.6714,241.6714,241.0939,241.2768,6732.0
2023-06-02 10:25:00,250.64,250.66,250.31,250.58,7966.0,241.2286,241.2479,240.911,241.1709,7966.0
2023-06-02 10:30:00,250.58,250.86,250.53,250.84,8622.0,241.1709,241.4404,241.1228,241.4211,8622.0
2023-06-02 10:35:00,250.77,251.12,250.77,250.78,7994.0,241.3538,241.6906,241.3538,241.3634,7994.0
2023-06-02 10:40:00,250.78,251.06,250.64,250.88,17142.0,241.3634,241.6329,241.2286,241.4596,17142.0
2023-06-02 10:45:00,250.79,251.48,250.79,251.47,13621.0,241.373,242.0371,241.373,242.0275,13621.0
2023-06-02 10:50:00,251.48,252.48,251.44,252.33,27861.0,242.0371,242.9996,241.9986,242.8552,27861.0
2023-06-02 10:55:00,252.14,252.65,252.11,252.58,23022.0,242.6723,243.1632,242.6435,243.0958,23022.0
2023-06-02 11:00:00,252.58,252.9,252.44,252.47,5940.0,243.0958,243.4038,242.9611,242.9899,5940.0
2023-06-02 11:05:00,252.66,252.66,251.6,251.72,3000.0,243.1728,243.1728,242.1526,242.2681,3000.0
2023-06-02 11:10:00,251.64,251.96,251.64,251.82,6326.0,242.1911,242.4991,242.1911,242.3643,6326.0
2023-06-02 11:15:00,251.82,251.83,251.32,251.43,13565.0,242.3643,242.374,241.8831,241.989,13565.0
2023-06-02 11:20:00,251.5,252.07,251.45,251.96,24401.0,242.0564,242.605,242.0082,242.4991,24401.0
2023-06-02 11:25:00,251.96,252.24,251.86,252.13,3389.0,242.4991,242.7686,242.4028,242.6627,3389.0
2023-06-02 11:30:00,252.2,252.57,252.06,252.49,9197.0,242.7301,243.0862,242.5953,243.0092,9197.0
2023-06-02 11:35:00,252.49,252.79,252.47,252.79,23290.0,243.0092,243.2979,242.9899,243.2979,23290.0
2023-06-02 11:40:00,252.73,253.23,252.72,252.81,14403.0,243.2402,243.7214,243.2305,243.3172,14403.0
2023-06-02 11:45:00,252.89,253.02,252.88,252.98,7275.0,243.3942,243.5193,243.3845,243.4808,7275.0
2023-06-02 11:50:00,252.98,253.01,252.87,252.98,7117.0,243.4808,243.5097,243.3749,243.4808,7117.0
2023-06-02 11:55:00,252.95,253.32,252.95,253.22,15181.0,243.4519,243.808,243.4519,243.7118,15181.0
2023-06-02 12:00:00,253.29,253.35,253.18,253.21,22110.0,243.7791,243.8369,243.6733,243.7021,22110.0
2023-06-02 12:05:00,253.23,253.5,253.0,253.01,10522.0,243.7214,243.9813,243.5,243.5097,10522.0
2023-06-02 12:10:00,253.0,253.0,252.58,252.74,5421.0,243.5,243.5,243.0958,243.2498,5421.0
2023-06-02 12:15:00,252.64,252.66,252.34,252.45,3918.0,243.1536,243.1728,242.8648,242.9707,3918.0
2023-06-02 12:20:00,252.47,252.6,252.42,252.49,5339.0,242.9899,243.1151,242.9418,243.0092,5339.0
2023-06-02 12:25:00,252.49,252.98,252.48,252.98,13069.0,243.0092,243.4808,242.9996,243.4808,13069.0
2023-06-02 12:30:00,253.0,253.05,252.77,252.87,14276.0,243.5,243.5482,243.2787,243.3749,14276.0
2023-06-02 12:35:00,252.83,252.83,252.57,252.6,15252.0,243.3364,243.3364,243.0862,243.1151,15252.0
2023-06-02 12:40:00,252.63,252.67,252.41,252.58,6754.0,243.1439,243.1824,242.9322,243.0958,6754.0
2023-06-02 12:45:00,252.53,252.53,252.02,252.02,2875.0,243.0477,243.0477,242.5568,242.5568,2875.0
2023-06-02 12:50:00,252.01,252.01,251.87,251.92,1964.0,242.5472,242.5472,242.4125,242.4606,1964.0
2023-06-02 12:55:00,251.9,252.13,251.85,252.08,4656.0,242.4413,242.6627,242.3932,242.6146,4656.0
2023-06-02 13:00:00,252.04,252.07,251.87,251.87,4113.0,242.5761,242.605,242.4125,242.4125,4113.0
2023-06-02 13:05:00,251.85,251.86,251.67,251.73,3436.0,242.3932,242.4028,242.22,242.2777,3436.0
2023-06-02 13:10:00,251.72,251.72,251.36,251.39,2900.0,242.2681,242.2681,241.9216,241.9505,2900.0
2023-06-02 13:15:00,251.42,251.46,251.33,251.33,2099.0,241.9794,242.0179,241.8927,241.8927,2099.0
2023-06-02 13:20:00,251.3,251.38,251.16,251.36,3082.0,241.8639,241.9409,241.7291,241.9216,3082.0
2023-06-02 13:25:00,251.32,251.35,251.17,251.23,1105.0,241.8831,241.912,241.7387,241.7965,1105.0
2023-06-02 13:30:00,251.16,251.26,251.12,251.26,1412.0,241.7291,241.8254,241.6906,241.8254,1412.0
2023-06-02 13:35:00,251.14,251.46,251.14,251.46,4530.0,241.7099,242.0179,241.7099,242.0179,4530.0
2023-06-02 13:40:00,251.46,251.73,251.46,251.72,5646.0,242.0179,242.2777,242.0179,242.2681,5646.0
2023-06-02 13:45:00,251.78,252.01,251.65,251.74,17071.0,242.3258,242.5472,242.2007,242.2873,17071.0
2023-06-02 13:50:00,251.71,251.89,251.63,251.71,9763.0,242.2585,242.4317,242.1815,242.2585,9763.0
2023-06-02 13:55:00,251.78,252.05,251.68,252.05,3419.0,242.3258,242.5857,242.2296,242.5857,3419.0
2023-06-02 14:00:00,252.05,252.23,252.01,252.08,3247.0,242.5857,242.7589,242.5472,242.6146,3247.0
2023-06-02 14:05:00,252.14,252.27,251.87,251.87,8543.0,242.6723,242.7974,242.4125,242.4125,8543.0
2023-06-02 14:10:00,251.86,251.96,251.61,251.96,4493.0,242.4028,242.4991,242.1622,242.4991,4493.0
2023-06-02 14:15:00,251.96,252.01,251.81,251.81,2207.0,242.4991,242.5472,242.3547,242.3547,2207.0
2023-06-02 14:20:00,251.8,252.28,251.75,252.28,6582.0,242.3451,242.8071,242.297,242.8071,6582.0
2023-06-02 14:25:00,252.15,252.19,252.05,252.08,2572.0,242.6819,242.7204,242.5857,242.6146,2572.0
2023-06-02 14:30:00,252.09,252.15,251.92,251.93,5202.0,242.6242,242.6819,242.4606,242.4702,5202.0
2023-06-02 14:35:00,251.94,252.04,251.93,251.99,3619.0,242.4798,242.5761,242.4702,242.528,3619.0
2023-06-02 14:40:00,252.02,252.22,251.97,252.21,6896.0,242.5568,242.7493,242.5087,242.7397,6896.0
2023-06-02 14:45:00,252.18,252.32,252.18,252.22,8919.0,242.7108,242.8456,242.7108,242.7493,8919.0
2023-06-02 14:50:00,252.25,252.29,251.85,251.85,10058.0,242.7782,242.8167,242.3932,242.3932,10058.0
2023-06-02 14:55:00,251.75,251.88,251.72,251.75,15128.0,242.297,242.4221,242.2681,242.297,15128.0
2023-06-02 15:00:00,251.77,252.16,251.77,252.12,6376.0,242.3162,242.6916,242.3162,242.6531,6376.0
2023-06-02 15:05:00,252.16,252.16,251.98,252.05,2682.0,242.6916,242.6916,242.5183,242.5857,2682.0
2023-06-02 15:10:00,251.91,251.98,251.73,251.98,9613.0,242.451,242.5183,242.2777,242.5183,9613.0
2023-06-02 15:15:00,251.98,252.17,251.95,252.08,5352.0,242.5183,242.7012,242.4895,242.6146,5352.0
2023-06-02 15:20:00,252.06,252.27,252.01,252.26,11750.0,242.5953,242.7974,242.5472,242.7878,11750.0
2023-06-02 15:25:00,252.19,252.19,251.73,251.73,10319.0,242.7204,242.7204,242.2777,242.2777,10319.0
2023-06-02 15:30:00,251.78,251.91,251.67,251.83,20196.0,242.3258,242.451,242.22,242.374,20196.0
2023-06-02 15:35:00,251.86,251.92,251.75,251.88,26045.0,242.4028,242.4606,242.297,242.4221,26045.0
2023-06-02 15:40:00,251.91,252.14,251.91,251.92,15205.0,242.451,242.6723,242.451,242.4606,15205.0
2023-06-02 15:45:00,251.95,252.05,251.8,251.92,21570.0,242.4895,242.5857,242.3451,242.4606,21570.0
2023-06-02 15:50:00,251.88,252.04,251.77,251.81,76199.0,242.4221,242.5761,242.3162,242.3547,76199.0
2023-06-02 15:55:00,251.83,251.91,251.67,251.72,118618.0,242.374,242.451,242.22,242.2681,118618.0
2023-06-05 09:30:00,252.12,252.73,252.08,252.73,17687.0,242.6531,243.2402,242.6146,243.2402,17687.0
2023-06-05 09:35:00,252.43,253.24,252.43,253.01,4098.0,242.9514,243.731,242.9514,243.5097,4098.0
2023-06-05 09:40:00,252.62,253.43,252.62,253.3,3427.0,243.1343,243.9139,243.1343,243.7888,3427.0
2023-06-05 09:45:00,253.48,254.47,253.43,254.46,1914.0,243.962,244.9148,243.9139,244.9052,1914.0
2023-06-05 09:50:00,253.89,253.94,253.44,253.94,2151.0,244.3566,244.4047,243.9235,244.4047,2151.0
2023-06-05 09:55:00,254.13,254.93,254.12,254.48,10318.0,244.5876,245.3576,244.578,244.9245,10318.0
2023-06-05 10:00:00,254.49,255.36,254.35,254.73,9360.0,244.9341,245.7714,244.7993,245.1651,9360.0
2023-06-05 10:05:00,254.68,254.76,253.82,254.02,4348.0,245.117,245.1939,244.2892,244.4817,4348.0
2023-06-05 10:10:00,253.87,254.69,253.58,254.09,14632.0,244.3374,245.1266,244.0583,244.5491,14632.0
2023-06-05 10:15:00,253.81,253.81,253.19,253.66,5327.0,244.2796,244.2796,243.6829,244.1353,5327.0
2023-06-05 10:20:00,253.78,254.12,253.45,253.85,10708.0,244.2507,244.578,243.9331,244.3181,10708.0
2023-06-05 10:25:00,253.85,254.29,253.75,254.11,8161.0,244.3181,244.7416,244.2219,244.5684,8161.0
2023-06-05 10:30:00,254.18,254.41,253.69,254.26,7355.0,244.6357,244.8571,244.1641,244.7127,7355.0
2023-06-05 10:35:00,254.41,254.41,253.83,254.12,8621.0,244.8571,244.8571,244.2989,244.578,8621.0
2023-06-05 10:40:00,254.13,254.4,253.85,253.89,13298.0,244.5876,244.8475,244.3181,244.3566,13298.0
2023-06-05 10:45:00,253.86,254.17,253.81,253.89,11918.0,244.3277,244.6261,244.2796,244.3566,11918.0
2023-06-05 10:50:00,253.91,254.0,253.81,253.97,6067.0,244.3759,244.4625,244.2796,244.4336,6067.0
2023-06-05 10:55:00,253.91,253.96,253.8,253.85,6451.0,244.3759,244.424,244.27,244.3181,6451.0
2023-06-05 11:00:00,253.87,253.94,253.69,253.78,9931.0,244.3374,244.4047,244.1641,244.2507,9931.0
2023-06-05 11:05:00,253.81,253.98,253.73,253.93,5686.0,244.2796,244.4432,244.2026,244.3951,5686.0
2023-06-05 11:10:00,253.98,254.04,253.82,253.93,7378.0,244.4432,244.501,244.2892,244.3951,7378.0
2023-06-05 11:15:00,253.93,254.03,253.86,253.93,5381.0,244.3951,244.4914,244.3277,244.3951,5381.0
2023-06-05 11:20:00,253.91,253.96,253.84,253.9,6200.0,244.3759,244.424,244.3085,244.3662,6200.0
2023-06-05 11:25:00,253.9,254.19,253.83,254.14,9998.0,244.3662,244.6453,244.2989,244.5972,9998.0
2023-06-05 11:30:00,254.17,254.41,254.11,254.15,8291.0,244.6261,244.8571,244.5684,244.6069,8291.0
2023-06-05 11:35:00,254.13,254.13,253.96,253.97,5562.0,244.5876,244.5876,244.424,244.4336,5562.0
2023-06-05 11:40:00,253.97,253.97,253.8,253.84,6243.0,244.4336,244.4336,244.27,244.3085,6243.0
2023-06-05 11:45:00,253.83,253.84,253.71,253.72,5433.0,244.2989,244.3085,244.1834,244.193,5433.0
2023-06-05 11:50:00,253.84,254.15,253.84,254.1,6821.0,244.3085,244.6069,244.3085,244.5587,6821.0
2023-06-05 11:55:00,254.1,254.18,253.88,254.18,3932.0,244.5587,244.6357,244.347,244.6357,3932.0
2023-06-05 12:00:00,254.13,254.23,254.03,254.14,2253.0,244.5876,244.6838,244.4914,244.5972,2253.0
2023-06-05 12:05:00,254.14,254.55,254.13,254.48,3513.0,244.5972,244.9918,244.5876,244.9245,3513.0
2023-06-05 12:10:00,254.42,254.52,254.33,254.42,6229.0,244.8667,244.963,244.7801,244.8667,6229.0
2023-06-05 12:15:00,254.47,254.55,254.35,254.36,2406.0,244.9148,244.9918,244.7993,244.809,2406.0
2023-06-05 12:20:00,254.38,254.38,254.22,254.23,2225.0,244.8282,244.8282,244.6742,244.6838,2225.0
2023-06-05 12:25:00,254.15,254.22,254.14,254.17,1963.0,244.6069,244.6742,244.5972,244.6261,1963.0
2023-06-05 12:30:00,254.2,254.42,254.2,254.27,7580.0,244.655,244.8667,244.655,244.7223,7580.0
2023-06-05 12:35:00,254.19,254.27,254.1,254.13,3746.0,244.6453,244.7223,244.5587,244.5876,3746.0
2023-06-05 12:40:00,254.13,254.39,254.12,254.39,2065.0,244.5876,244.8378,244.578,244.8378,2065.0
2023-06-05 12:45:00,254.46,254.49,254.32,254.4,7681.0,244.9052,244.9341,244.7705,244.8475,7681.0
2023-06-05 12:50:00,254.48,254.5,254.23,254.23,2968.0,244.9245,244.9437,244.6838,244.6838,2968.0
2023-06-05 12:55:00,254.19,254.45,254.18,254.45,6262.0,244.6453,244.8956,244.6357,244.8956,6262.0
2023-06-05 13:00:00,254.48,254.48,254.36,254.4,4278.0,244.9245,244.9245,244.809,244.8475,4278.0
2023-06-05 13:05:00,254.39,254.41,254.34,254.38,6428.0,244.8378,244.8571,244.7897,244.8282,6428.0
2023-06-05 13:10:00,254.34,254.37,254.0,254.0,4293.0,244.7897,244.8186,244.4625,244.4625,4293.0
2023-06-05 13:15:00,254.03,254.19,253.84,254.19,3755.0,244.4914,244.6453,244.3085,244.6453,3755.0
2023-06-05 13:20:00,254.23,254.31,253.93,254.1,3390.0,244.6838,244.7608,244.3951,244.5587,3390.0
2023-06-05 13:25:00,254.02,254.04,253.8,253.96,7857.0,244.4817,244.501,244.27,244.424,7857.0
2023-06-05 13:30:00,253.93,254.02,253.85,253.91,7354.0,244.3951,244.4817,244.3181,244.3759,7354.0
2023-06-05 13:35:00,253.87,254.26,253.87,254.21,15231.0,244.3374,244.7127,244.3374,244.6646,15231.0
2023-06-05 13:40:00,254.22,254.23,254.01,254.06,2746.0,244.6742,244.6838,244.4721,244.5202,2746.0
2023-06-05 13:45:00,254.07,254.14,254.0,254.14,1109.0,244.5299,244.5972,244.4625,244.5972,1109.0
2023-06-05 13:50:00,254.11,254.13,253.99,254.12,3679.0,244.5684,244.5876,244.4529,244.578,3679.0
2023-06-05 13:55:00,254.05,254.28,254.04,254.13,3252.0,244.5106,244.732,244.501,244.5876,3252.0
2023-06-05 14:00:00,254.13,254.15,253.98,254.1,3945.0,244.5876,244.6069,244.4432,244.5587,3945.0
2023-06-05 14:05:00,254.1,254.12,253.88,254.02,5695.0,244.5587,244.578,244.347,244.4817,5695.0
2023-06-05 14:10:00,254.15,254.15,253.86,253.96,7014.0,244.6069,244.6069,244.3277,244.424,7014.0
2023-06-05 14:15:00,253.96,254.2,253.93,254.08,3765.0,244.424,244.655,244.3951,244.5395,3765.0
2023-06-05 14:20:00,253.94,254.1,253.93,253.96,1444.0,244.4047,244.5587,244.3951,244.424,1444.0
2023-06-05 14:25:00,253.97,254.11,253.93,254.1,5745.0,244.4336,244.5684,244.3951,244.5587,5745.0
2023-06-05 14:30:00,254.09,254.14,253.63,253.73,9420.0,244.5491,244.5972,244.1064,244.2026,9420.0
2023-06-05 14:35:00,253.68,253.96,253.68,253.76,7656.0,244.1545,244.424,244.1545,244.2315,7656.0
2023-06-05 14:40:00,253.73,253.87,253.7,253.83,6476.0,244.2026,244.3374,244.1737,244.2989,6476.0
2023-06-05 14:45:00,253.89,253.97,253.8,253.93,10772.0,244.3566,244.4336,244.27,244.3951,10772.0
2023-06-05 14:50:00,253.93,254.03,253.86,254.03,6329.0,244.3951,244.4914,244.3277,244.4914,6329.0
2023-06-05 14:55:00,254.0,254.15,254.0,254.14,4504.0,244.4625,244.6069,244.4625,244.5972,4504.0
2023-06-05 15:00:00,254.09,254.11,253.91,253.98,23984.0,244.5491,244.5684,244.3759,244.4432,23984.0
2023-06-05 15:05:00,253.97,254.08,253.92,254.02,5623.0,244.4336,244.5395,244.3855,244.4817,5623.0
2023-06-05 15:10:00,254.04,254.14,253.93,254.06,4494.0,244.501,244.5972,244.3951,244.5202,4494.0
2023-06-05 15:15:00,254.05,254.05,253.93,253.96,4245.0,244.5106,244.5106,244.3951,244.424,4245.0
2023-06-05 15:20:00,254.03,254.08,253.94,254.01,5331.0,244.4914,244.5395,244.4047,244.4721,5331.0
2023-06-05 15:25:00,253.98,254.04,253.93,253.98,9324.0,244.4432,244.501,244.3951,244.4432,9324.0
2023-06-05 15:30:00,253.98,254.23,253.98,254.23,12885.0,244.4432,244.6838,244.4432,244.6838,12885.0
2023-06-05 15:35:00,254.26,254.32,254.15,254.23,9978.0,244.7127,244.7705,244.6069,244.6838,9978.0
2023-06-05 15:40:00,254.26,254.28,254.07,254.09,14874.0,244.7127,244.732,244.5299,244.5491,14874.0
2023-06-05 15:45:00,254.07,254.34,253.96,254.33,19655.0,244.5299,244.7897,244.424,244.7801,19655.0
2023-06-05 15:50:00,254.35,254.42,253.94,253.96,43666.0,244.7993,244.8667,244.4047,244.424,43666.0
2023-06-05 15:55:00,253.96,254.05,253.93,253.93,92963.0,244.424,244.5106,244.3951,244.3951,92963.0
2023-06-06 09:30:00,255.04,255.55,253.95,254.93,17811.0,245.4634,245.9543,244.4144,245.3576,17811.0
2023-06-06 09:35:00,255.3,255.82,253.93,254.23,8778.0,245.7137,246.2141,244.3951,244.6838,8778.0
2023-06-06 09:40:00,254.23,254.5,253.99,253.99,777.0,244.6838,244.9437,244.4529,244.4529,777.0
2023-06-06 09:45:00,253.96,253.96,252.8,252.94,3110.0,244.424,244.424,243.3075,243.4423,3110.0
2023-06-06 09:50:00,253.1,253.84,252.98,253.45,8749.0,243.5963,244.3085,243.4808,243.9331,8749.0
2023-06-06 09:55:00,253.25,253.31,252.98,253.27,11597.0,243.7406,243.7984,243.4808,243.7599,11597.0
2023-06-06 10:00:00,253.29,253.46,252.56,252.63,11691.0,243.7791,243.9428,243.0766,243.1439,11691.0
2023-06-06 10:05:00,252.5,253.11,252.43,252.82,7644.0,243.0188,243.6059,242.9514,243.3268,7644.0
2023-06-06 10:10:00,252.91,252.91,251.84,251.96,7238.0,243.4134,243.4134,242.3836,242.4991,7238.0
2023-06-06 10:15:00,251.82,252.25,251.67,252.17,8386.0,242.3643,242.7782,242.22,242.7012,8386.0
2023-06-06 10:20:00,252.07,252.07,251.93,251.99,5798.0,242.605,242.605,242.4702,242.528,5798.0
2023-06-06 10:25:00,251.99,252.07,251.14,251.51,11097.0,242.528,242.605,241.7099,242.066,11097.0
2023-06-06 10:30:00,251.61,251.74,251.45,251.57,4038.0,242.1622,242.2873,242.0082,242.1237,4038.0
2023-06-06 10:35:00,251.68,251.71,251.26,251.37,3926.0,242.2296,242.2585,241.8254,241.9312,3926.0
2023-06-06 10:40:00,251.29,251.34,251.2,251.27,4898.0,241.8542,241.9024,241.7676,241.835,4898.0
2023-06-06 10:45:00,251.34,251.4,251.02,251.09,8941.0,241.9024,241.9601,241.5944,241.6618,8941.0
2023-06-06 10:50:00,251.16,251.22,251.08,251.22,3575.0,241.7291,241.7869,241.6521,241.7869,3575.0
2023-06-06 10:55:00,251.19,251.32,250.98,251.3,9329.0,241.758,241.8831,241.5559,241.8639,9329.0
2023-06-06 11:00:00,251.33,251.33,250.88,250.88,17137.0,241.8927,241.8927,241.4596,241.4596,17137.0
2023-06-06 11:05:00,250.8,250.87,250.72,250.79,12834.0,241.3826,241.45,241.3056,241.373,12834.0
2023-06-06 11:10:00,250.77,250.84,250.72,250.75,5095.0,241.3538,241.4211,241.3056,241.3345,5095.0
2023-06-06 11:15:00,250.75,250.79,250.17,250.19,9648.0,241.3345,241.373,240.7763,240.7955,9648.0
2023-06-06 11:20:00,250.16,250.16,249.51,249.56,7061.0,240.7667,240.7667,240.1411,240.1892,7061.0
2023-06-06 11:25:00,249.56,249.95,249.54,249.89,5406.0,240.1892,240.5646,240.17,240.5068,5406.0
2023-06-06 11:30:00,249.91,250.0,249.77,249.87,3206.0,240.5261,240.6127,240.3913,240.4876,3206.0
2023-06-06 11:35:00,249.84,250.0,249.7,249.84,3378.0,240.4587,240.6127,240.3239,240.4587,3378.0
2023-06-06 11:40:00,249.88,249.88,249.65,249.81,6387.0,240.4972,240.4972,240.2758,240.4298,6387.0
2023-06-06 11:45:00,249.81,249.9,249.67,249.75,6327.0,240.4298,240.5164,240.2951,240.3721,6327.0
2023-06-06 11:50:00,249.79,250.02,249.71,249.71,8107.0,240.4106,240.6319,240.3336,240.3336,8107.0
2023-06-06 11:55:00,249.71,249.77,249.63,249.63,9401.0,240.3336,240.3913,240.2566,240.2566,9401.0
2023-06-06 12:00:00,249.59,249.59,249.14,249.32,4740.0,240.2181,240.2181,239.785,239.9582,4740.0
2023-06-06 12:05:00,249.2,249.4,248.87,249.11,3900.0,239.8427,240.0352,239.5251,239.7561,3900.0
2023-06-06 12:10:00,249.18,249.51,249.18,249.47,4158.0,239.8235,240.1411,239.8235,240.1026,4158.0
2023-06-06 12:15:00,249.43,249.48,249.25,249.34,12562.0,240.0641,240.1122,239.8908,239.9775,12562.0
2023-06-06 12:20:00,249.34,249.38,248.46,248.62,17476.0,239.9775,240.016,239.1305,239.2845,17476.0
2023-06-06 12:25:00,248.69,248.72,248.37,248.38,6537.0,239.3519,239.3807,239.0439,239.0535,6537.0
2023-06-06 12:30:00,248.44,248.45,248.17,248.38,12616.0,239.1113,239.1209,238.8514,239.0535,12616.0
2023-06-06 12:35:00,248.38,248.4,248.25,248.37,6684.0,239.0535,239.0728,238.9284,239.0439,6684.0
2023-06-06 12:40:00,248.33,248.33,248.11,248.12,2329.0,239.0054,239.0054,238.7936,238.8033,2329.0
2023-06-06 12:45:00,248.11,248.21,248.08,248.17,5441.0,238.7936,238.8899,238.7648,238.8514,5441.0
2023-06-06 12:50:00,248.23,249.01,248.23,249.0,24248.0,238.9091,239.6599,238.9091,239.6502,24248.0
2023-06-06 12:55:00,249.13,249.18,248.93,248.99,4584.0,239.7753,239.8235,239.5829,239.6406,4584.0
2023-06-06 13:00:00,249.13,249.51,249.07,249.48,2100.0,239.7753,240.1411,239.7176,240.1122,2100.0
2023-06-06 13:05:00,249.48,249.91,249.43,249.84,3216.0,240.1122,240.5261,240.0641,240.4587,3216.0
2023-06-06 13:10:00,249.8,249.93,249.75,249.93,2300.0,240.4202,240.5453,240.3721,240.5453,2300.0
2023-06-06 13:15:00,250.03,250.04,249.88,249.96,2550.0,240.6416,240.6512,240.4972,240.5742,2550.0
2023-06-06 13:20:00,249.92,250.15,249.85,250.05,12329.0,240.5357,240.757,240.4683,240.6608,12329.0
2023-06-06 13:25:00,250.04,250.12,249.86,250.01,11607.0,240.6512,240.7282,240.4779,240.6223,11607.0
2023-06-06 13:30:00,250.12,250.13,249.94,249.99,4804.0,240.7282,240.7378,240.5549,240.6031,4804.0
2023-06-06 13:35:00,249.99,249.99,249.87,249.88,12527.0,240.6031,240.6031,240.4876,240.4972,12527.0
2023-06-06 13:40:00,249.91,249.91,249.74,249.76,14774.0,240.5261,240.5261,240.3624,240.3817,14774.0
2023-06-06 13:45:00,249.77,250.05,249.75,249.94,11358.0,240.3913,240.6608,240.3721,240.5549,11358.0
2023-06-06 13:50:00,249.98,250.1,249.96,250.05,16050.0,240.5934,240.7089,240.5742,240.6608,16050.0
2023-06-06 13:55:00,250.05,250.05,249.89,249.93,12056.0,240.6608,240.6608,240.5068,240.5453,12056.0
2023-06-06 14:00:00,249.93,250.1,249.88,250.07,9963.0,240.5453,240.7089,240.4972,240.6801,9963.0
2023-06-06 14:05:00,250.07,250.13,249.95,250.01,9115.0,240.6801,240.7378,240.5646,240.6223,9115.0
2023-06-06 14:10:00,250.01,250.07,249.95,250.02,6153.0,240.6223,240.6801,240.5646,240.6319,6153.0
2023-06-06 14:15:00,250.02,250.18,250.0,250.16,4746.0,240.6319,240.7859,240.6127,240.7667,4746.0
2023-06-06 14:20:00,250.15,250.18,249.97,249.97,10048.0,240.757,240.7859,240.5838,240.5838,10048.0
2023-06-06 14:25:00,250.0,250.36,249.95,250.36,9277.0,240.6127,240.9592,240.5646,240.9592,9277.0
2023-06-06 14:30:00,250.31,250.31,250.09,250.13,5030.0,240.911,240.911,240.6993,240.7378,5030.0
2023-06-06 14:35:00,250.11,250.32,250.09,250.32,5249.0,240.7186,240.9207,240.6993,240.9207,5249.0
2023-06-06 14:40:00,250.38,250.45,250.19,250.26,14201.0,240.9784,241.0458,240.7955,240.8629,14201.0
2023-06-06 14:45:00,250.24,250.35,249.89,249.89,20995.0,240.8437,240.9495,240.5068,240.5068,20995.0
2023-06-06 14:50:00,249.88,249.88,249.43,249.5,2297.0,240.4972,240.4972,240.0641,240.1315,2297.0
2023-06-06 14:55:00,249.52,249.63,249.36,249.39,10332.0,240.1507,240.2566,239.9967,240.0256,10332.0
2023-06-06 15:00:00,249.47,249.5,249.28,249.41,6151.0,240.1026,240.1315,239.9197,240.0448,6151.0
2023-06-06 15:05:00,249.43,249.59,249.33,249.59,13244.0,240.0641,240.2181,239.9678,240.2181,13244.0
2023-06-06 15:10:00,249.59,249.97,249.59,249.9,12803.0,240.2181,240.5838,240.2181,240.5164,12803.0
2023-06-06 15:15:00,249.93,250.14,249.92,250.01,11201.0,240.5453,240.7474,240.5357,240.6223,11201.0
2023-06-06 15:20:00,250.0,250.21,250.0,250.2,11738.0,240.6127,240.8148,240.6127,240.8052,11738.0
2023-06-06 15:25:00,250.24,250.33,250.23,250.3,11336.0,240.8437,240.9303,240.834,240.9014,11336.0
2023-06-06 15:30:00,250.33,250.54,250.32,250.48,8979.0,240.9303,241.1324,240.9207,241.0747,8979.0
2023-06-06 15:35:00,250.48,250.5,250.36,250.47,17693.0,241.0747,241.0939,240.9592,241.065,17693.0
2023-06-06 15:40:00,250.5,250.55,250.36,250.47,15168.0,241.0939,241.142,240.9592,241.065,15168.0
2023-06-06 15:45:00,250.48,250.66,250.43,250.48,26128.0,241.0747,241.2479,241.0265,241.0747,26128.0
2023-06-06 15:50:00,250.49,250.71,250.48,250.54,34377.0,241.0843,241.296,241.0747,241.1324,34377.0
2023-06-06 15:55:00,250.53,250.64,250.41,250.5,95744.0,241.1228,241.2286,241.0073,241.0939,95744.0
2023-06-07 09:30:00,250.11,250.11,249.21,249.33,11979.0,240.7186,240.7186,239.8523,239.9678,11979.0
2023-06-07 09:35:00,249.87,251.0,249.63,250.61,8937.0,240.4876,241.5751,240.2566,241.1998,8937.0
2023-06-07 09:40:00,250.25,250.99,250.25,250.53,4458.0,240.8533,241.5655,240.8533,241.1228,4458.0
2023-06-07 09:45:00,250.32,250.83,249.92,250.83,3952.0,240.9207,241.4115,240.5357,241.4115,3952.0
2023-06-07 09:50:00,250.83,251.23,250.57,250.79,6666.0,241.4115,241.7965,241.1613,241.373,6666.0
2023-06-07 09:55:00,250.66,250.81,250.5,250.5,6850.0,241.2479,241.3923,241.0939,241.0939,6850.0
2023-06-07 10:00:00,250.5,250.77,250.38,250.47,21798.0,241.0939,241.3538,240.9784,241.065,21798.0
2023-06-07 10:05:00,250.6,250.73,250.32,250.52,10320.0,241.1902,241.3153,240.9207,241.1132,10320.0
2023-06-07 10:10:00,250.52,250.79,250.46,250.58,8378.0,241.1132,241.373,241.0554,241.1709,8378.0
2023-06-07 10:15:00,250.69,250.85,250.58,250.61,4414.0,241.2768,241.4308,241.1709,241.1998,4414.0
2023-06-07 10:20:00,250.57,250.63,250.38,250.55,6963.0,241.1613,241.219,240.9784,241.142,6963.0
2023-06-07 10:25:00,250.61,250.85,250.58,250.73,6503.0,241.1998,241.4308,241.1709,241.3153,6503.0
2023-06-07 10:30:00,250.71,250.87,250.44,250.44,8379.0,241.296,241.45,241.0362,241.0362,8379.0
2023-06-07 10:35:00,250.5,250.85,250.48,250.7,8206.0,241.0939,241.4308,241.0747,241.2864,8206.0
2023-06-07 10:40:00,250.65,250.74,250.46,250.72,8122.0,241.2383,241.3249,241.0554,241.3056,8122.0
2023-06-07 10:45:00,250.76,250.98,250.76,250.9,4114.0,241.3441,241.5559,241.3441,241.4789,4114.0
2023-06-07 10:50:00,250.97,251.71,250.9,251.48,6333.0,241.5463,242.2585,241.4789,242.0371,6333.0
2023-06-07 10:55:00,251.56,252.06,251.39,252.05,5119.0,242.1141,242.5953,241.9505,242.5857,5119.0
2023-06-07 11:00:00,251.94,251.97,251.57,251.57,7255.0,242.4798,242.5087,242.1237,242.1237,7255.0
2023-06-07 11:05:00,251.56,251.79,251.56,251.75,4859.0,242.1141,242.3355,242.1141,242.297,4859.0
2023-06-07 11:10:00,251.66,251.66,251.36,251.53,7839.0,242.2103,242.2103,241.9216,242.0852,7839.0
2023-06-07 11:15:00,251.47,251.65,251.14,251.24,9923.0,242.0275,242.2007,241.7099,241.8061,9923.0
2023-06-07 11:20:00,251.17,251.26,250.74,250.74,4941.0,241.7387,241.8254,241.3249,241.3249,4941.0
2023-06-07 11:25:00,250.9,251.03,250.75,250.96,1866.0,241.4789,241.604,241.3345,241.5366,1866.0
2023-06-07 11:30:00,250.87,250.98,250.78,250.94,2566.0,241.45,241.5559,241.3634,241.5174,2566.0
2023-06-07 11:35:00,250.94,250.94,250.79,250.79,2068.0,241.5174,241.5174,241.373,241.373,2068.0
2023-06-07 11:40:00,250.81,250.86,250.74,250.74,5748.0,241.3923,241.4404,241.3249,241.3249,5748.0
2023-06-07 11:45:00,250.75,250.75,250.43,250.64,6049.0,241.3345,241.3345,241.0265,241.2286,6049.0
2023-06-07 11:50:00,250.64,250.82,250.58,250.74,5285.0,241.2286,241.4019,241.1709,241.3249,5285.0
2023-06-07 11:55:00,250.71,250.78,250.62,250.76,2584.0,241.296,241.3634,241.2094,241.3441,2584.0
2023-06-07 12:00:00,250.75,250.93,250.63,250.93,3637.0,241.3345,241.5078,241.219,241.5078,3637.0
2023-06-07 12:05:00,250.9,250.92,250.75,250.83,3986.0,241.4789,241.4981,241.3345,241.4115,3986.0
2023-06-07 12:10:00,250.88,250.92,250.72,250.85,3959.0,241.4596,241.4981,241.3056,241.4308,3959.0
2023-06-07 12:15:00,250.81,250.82,250.74,250.74,2681.0,241.3923,241.4019,241.3249,241.3249,2681.0
2023-06-07 12:20:00,250.8,250.89,250.62,250.89,2657.0,241.3826,241.4693,241.2094,241.4693,2657.0
2023-06-07 12:25:00,250.9,251.12,250.9,251.12,3794.0,241.4789,241.6906,241.4789,241.6906,3794.0
2023-06-07 12:30:00,251.13,251.78,251.06,251.72,7812.0,241.7003,242.3258,241.6329,242.2681,7812.0
2023-06-07 12:35:00,251.71,251.71,251.59,251.67,4323.0,242.2585,242.2585,242.143,242.22,4323.0
2023-06-07 12:40:00,251.67,251.93,251.66,251.82,2336.0,242.22,242.4702,242.2103,242.3643,2336.0
2023-06-07 12:45:00,251.76,251.76,251.49,251.51,4305.0,242.3066,242.3066,242.0467,242.066,4305.0
2023-06-07 12:50:00,251.59,251.65,251.46,251.48,4500.0,242.143,242.2007,242.0179,242.0371,4500.0
2023-06-07 12:55:00,251.42,251.5,251.37,251.46,3030.0,241.9794,242.0564,241.9312,242.0179,3030.0
2023-06-07 13:00:00,251.44,251.56,251.38,251.5,3423.0,241.9986,242.1141,241.9409,242.0564,3423.0
2023-06-07 13:05:00,251.42,251.56,251.41,251.49,3312.0,241.9794,242.1141,241.9697,242.0467,3312.0
2023-06-07 13:10:00,251.45,251.57,251.28,251.33,5875.0,242.0082,242.1237,241.8446,241.8927,5875.0
2023-06-07 13:15:00,251.33,251.61,251.27,251.59,3907.0,241.8927,242.1622,241.835,242.143,3907.0
2023-06-07 13:20:00,251.59,251.79,251.59,251.77,1169.0,242.143,242.3355,242.143,242.3162,1169.0
2023-06-07 13:25:00,251.72,252.07,251.71,251.96,7134.0,242.2681,242.605,242.2585,242.4991,7134.0
2023-06-07 13:30:00,251.93,251.94,251.79,251.79,5227.0,242.4702,242.4798,242.3355,242.3355,5227.0
2023-06-07 13:35:00,251.75,251.92,251.74,251.89,3434.0,242.297,242.4606,242.2873,242.4317,3434.0
2023-06-07 13:40:00,251.89,251.89,251.63,251.63,3893.0,242.4317,242.4317,242.1815,242.1815,3893.0
2023-06-07 13:45:00,251.71,251.85,251.68,251.78,5221.0,242.2585,242.3932,242.2296,242.3258,5221.0
2023-06-07 13:50:00,251.79,251.99,251.77,251.91,2869.0,242.3355,242.528,242.3162,242.451,2869.0
2023-06-07 13:55:00,251.98,251.98,251.79,251.84,3427.0,242.5183,242.5183,242.3355,242.3836,3427.0
2023-06-07 14:00:00,251.81,251.9,251.69,251.89,2706.0,242.3547,242.4413,242.2392,242.4317,2706.0
2023-06-07 14:05:00,251.9,251.91,251.82,251.84,4288.0,242.4413,242.451,242.3643,242.3836,4288.0
2023-06-07 14:10:00,251.83,251.86,251.72,251.74,3854.0,242.374,242.4028,242.2681,242.2873,3854.0
2023-06-07 14:15:00,251.71,251.71,251.61,251.68,4629.0,242.2585,242.2585,242.1622,242.2296,4629.0
2023-06-07 14:20:00,251.66,251.89,251.66,251.89,4884.0,242.2103,242.4317,242.2103,242.4317,4884.0
2023-06-07 14:25:00,251.86,251.9,251.79,251.83,2512.0,242.4028,242.4413,242.3355,242.374,2512.0
2023-06-07 14:30:00,251.87,251.99,251.79,251.92,5636.0,242.4125,242.528,242.3355,242.4606,5636.0
2023-06-07 14:35:00,251.94,252.07,251.9,251.99,4289.0,242.4798,242.605,242.4413,242.528,4289.0
2023-06-07 14:40:00,252.04,252.14,251.98,252.13,4933.0,242.5761,242.6723,242.5183,242.6627,4933.0
2023-06-07 14:45:00,252.08,252.26,252.08,252.17,3990.0,242.6146,242.7878,242.6146,242.7012,3990.0
2023-06-07 14:50:00,252.16,252.24,252.06,252.13,7894.0,242.6916,242.7686,242.5953,242.6627,7894.0
2023-06-07 14:55:00,252.1,252.1,251.98,251.98,3292.0,242.6338,242.6338,242.5183,242.5183,3292.0
2023-06-07 15:00:00,251.79,251.86,251.62,251.79,4385.0,242.3355,242.4028,242.1719,242.3355,4385.0
2023-06-07 15:05:00,251.84,251.84,251.59,251.69,3325.0,242.3836,242.3836,242.143,242.2392,3325.0
2023-06-07 15:10:00,251.62,251.76,251.57,251.76,4510.0,242.1719,242.3066,242.1237,242.3066,4510.0
2023-06-07 15:15:00,251.79,252.16,251.79,252.16,3458.0,242.3355,242.6916,242.3355,242.6916,3458.0
2023-06-07 15:20:00,252.21,252.22,251.93,252.08,6459.0,242.7397,242.7493,242.4702,242.6146,6459.0
2023-06-07 15:25:00,252.03,252.13,251.94,252.13,8067.0,242.5665,242.6627,242.4798,242.6627,8067.0
2023-06-07 15:30:00,252.15,252.26,252.07,252.19,8131.0,242.6819,242.7878,242.605,242.7204,8131.0
2023-06-07 15:35:00,252.21,252.39,252.16,252.36,10577.0,242.7397,242.9129,242.6916,242.8841,10577.0
2023-06-07 15:40:00,252.36,252.61,252.24,252.57,17156.0,242.8841,243.1247,242.7686,243.0862,17156.0
2023-06-07 15:45:00,252.62,252.94,252.54,252.94,21348.0,243.1343,243.4423,243.0573,243.4423,21348.0
2023-06-07 15:50:00,252.94,252.94,252.21,252.21,43569.0,243.4423,243.4423,242.7397,242.7397,43569.0
2023-06-07 15:55:00,252.21,252.51,252.07,252.23,83182.0,242.7397,243.0284,242.605,242.7589,83182.0
2023-06-08 09:30:00,250.29,251.0,249.02,250.19,42710.0,241.7704,242.4562,240.5436,241.6738,42710.0
2023-06-08 09:35:00,250.14,250.44,249.88,249.92,4699.0,241.6255,241.9153,241.3744,241.413,4699.0
2023-06-08 09:40:00,250.21,250.25,249.84,250.16,15789.0,241.6931,241.7318,241.3357,241.6448,15789.0
2023-06-08 09:45:00,249.94,250.58,249.83,250.58,5284.0,241.4323,242.0505,241.3261,242.0505,5284.0
2023-06-08 09:50:00,250.56,251.21,250.38,251.11,5971.0,242.0312,242.6591,241.8573,242.5625,5971.0
2023-06-08 09:55:00,251.18,251.32,250.47,250.47,8150.0,242.6301,242.7653,241.9443,241.9443,8150.0
2023-06-08 10:00:00,250.39,250.61,250.23,250.24,3797.0,241.867,242.0795,241.7124,241.7221,3797.0
2023-06-08 10:05:00,250.43,250.64,250.43,250.56,6048.0,241.9056,242.1085,241.9056,242.0312,6048.0
2023-06-08 10:10:00,250.43,250.98,250.25,250.9,30028.0,241.9056,242.4369,241.7318,242.3596,30028.0
2023-06-08 10:15:00,250.95,250.95,250.4,250.64,2253.0,242.4079,242.4079,241.8767,242.1085,2253.0
2023-06-08 10:20:00,250.69,250.74,250.6,250.69,5420.0,242.1568,242.2051,242.0698,242.1568,5420.0
2023-06-08 10:25:00,250.7,250.83,250.69,250.83,2420.0,242.1664,242.292,242.1568,242.292,2420.0
2023-06-08 10:30:00,250.8,250.8,250.55,250.55,2440.0,242.263,242.263,242.0215,242.0215,2440.0
2023-06-08 10:35:00,250.6,250.74,250.31,250.56,6063.0,242.0698,242.2051,241.7897,242.0312,6063.0
2023-06-08 10:40:00,250.58,250.6,250.28,250.41,7038.0,242.0505,242.0698,241.7607,241.8863,7038.0
2023-06-08 10:45:00,250.41,250.47,250.28,250.33,12484.0,241.8863,241.9443,241.7607,241.809,12484.0
2023-06-08 10:50:00,250.31,250.35,250.21,250.34,3359.0,241.7897,241.8284,241.6931,241.8187,3359.0
2023-06-08 10:55:00,250.28,250.42,250.09,250.42,46925.0,241.7607,241.896,241.5772,241.896,46925.0
2023-06-08 11:00:00,250.4,250.41,249.93,249.93,19121.0,241.8767,241.8863,241.4226,241.4226,19121.0
2023-06-08 11:05:00,250.0,250.06,249.9,250.01,14976.0,241.4903,241.5482,241.3937,241.4999,14976.0
2023-06-08 11:10:00,249.99,250.01,249.95,249.99,2345.0,241.4806,241.4999,241.442,241.4806,2345.0
2023-06-08 11:15:00,249.95,250.0,249.81,249.92,34673.0,241.442,241.4903,241.3067,241.413,34673.0
2023-06-08 11:20:00,249.92,249.92,249.82,249.82,7534.0,241.413,241.413,241.3164,241.3164,7534.0
2023-06-08 11:25:00,249.81,249.81,249.5,249.64,7288.0,241.3067,241.3067,241.0073,241.1425,7288.0
2023-06-08 11:30:00,249.69,249.69,249.43,249.45,1476.0,241.1908,241.1908,240.9397,240.959,1476.0
2023-06-08 11:35:00,249.39,249.52,249.0,249.0,5829.0,240.901,241.0266,240.5243,240.5243,5829.0
2023-06-08 11:40:00,249.24,249.25,249.24,249.25,337.0,240.7561,240.7658,240.7561,240.7658,337.0
2023-06-08 11:45:00,249.44,249.55,249.4,249.5,1837.0,240.9493,241.0556,240.9107,241.0073,1837.0
2023-06-08 11:50:00,249.45,249.5,249.41,249.45,2049.0,240.959,241.0073,240.9203,240.959,2049.0
2023-06-08 11:55:00,249.43,249.46,249.01,249.01,6710.0,240.9397,240.9686,240.534,240.534,6710.0
2023-06-08 12:00:00,249.04,249.16,249.0,249.09,2734.0,240.5629,240.6789,240.5243,240.6112,2734.0
2023-06-08 12:05:00,249.05,249.05,248.9,248.95,2911.0,240.5726,240.5726,240.4277,240.476,2911.0
2023-06-08 12:10:00,248.98,248.98,248.71,248.71,1464.0,240.505,240.505,240.2442,240.2442,1464.0
2023-06-08 12:15:00,248.79,248.95,248.71,248.95,1910.0,240.3215,240.476,240.2442,240.476,1910.0
2023-06-08 12:20:00,249.0,249.07,248.69,248.69,3381.0,240.5243,240.5919,240.2249,240.2249,3381.0
2023-06-08 12:25:00,248.68,248.97,248.62,248.86,7734.0,240.2152,240.4953,240.1572,240.3891,7734.0
2023-06-08 12:30:00,249.11,249.35,249.1,249.21,3318.0,240.6306,240.8624,240.6209,240.7272,3318.0
2023-06-08 12:35:00,249.2,249.26,249.13,249.13,4532.0,240.7175,240.7755,240.6499,240.6499,4532.0
2023-06-08 12:40:00,249.15,249.34,249.12,249.2,10401.0,240.6692,240.8527,240.6402,240.7175,10401.0
2023-06-08 12:45:00,249.18,249.18,249.0,249.05,2498.0,240.6982,240.6982,240.5243,240.5726,2498.0
2023-06-08 12:50:00,249.05,249.11,249.04,249.11,804.0,240.5726,240.6306,240.5629,240.6306,804.0
2023-06-08 12:55:00,249.09,249.13,248.95,249.1,8925.0,240.6112,240.6499,240.476,240.6209,8925.0
2023-06-08 13:00:00,249.1,249.31,249.1,249.26,1304.0,240.6209,240.8238,240.6209,240.7755,1304.0
2023-06-08 13:05:00,249.19,249.19,249.06,249.08,2448.0,240.7078,240.7078,240.5823,240.6016,2448.0
2023-06-08 13:10:00,249.15,249.24,249.1,249.1,777.0,240.6692,240.7561,240.6209,240.6209,777.0
2023-06-08 13:15:00,249.02,249.09,249.0,249.03,1342.0,240.5436,240.6112,240.5243,240.5533,1342.0
2023-06-08 13:20:00,249.1,249.1,248.95,248.95,2552.0,240.6209,240.6209,240.476,240.476,2552.0
2023-06-08 13:25:00,248.97,248.97,248.69,248.69,3875.0,240.4953,240.4953,240.2249,240.2249,3875.0
2023-06-08 13:30:00,248.66,248.71,248.5,248.53,7088.0,240.1959,240.2442,240.0413,240.0703,7088.0
2023-06-08 13:35:00,248.5,248.61,248.42,248.42,6887.0,240.0413,240.1476,239.964,239.964,6887.0
2023-06-08 13:40:00,248.42,248.54,248.33,248.43,5190.0,239.964,240.08,239.8771,239.9737,5190.0
2023-06-08 13:45:00,248.36,248.77,248.17,248.68,61513.0,239.9061,240.3021,239.7226,240.2152,61513.0
2023-06-08 13:50:00,248.71,248.89,248.71,248.77,2768.0,240.2442,240.418,240.2442,240.3021,2768.0
2023-06-08 13:55:00,248.83,248.92,248.75,248.78,2300.0,240.3601,240.447,240.2828,240.3118,2300.0
2023-06-08 14:00:00,248.73,248.79,248.68,248.68,2461.0,240.2635,240.3215,240.2152,240.2152,2461.0
2023-06-08 14:05:00,248.71,248.71,248.58,248.58,2086.0,240.2442,240.2442,240.1186,240.1186,2086.0
2023-06-08 14:10:00,248.52,248.59,248.42,248.53,9664.0,240.0606,240.1283,239.964,240.0703,9664.0
2023-06-08 14:15:00,248.61,248.61,248.59,248.6,299.0,240.1476,240.1476,240.1283,240.1379,299.0
2023-06-08 14:20:00,248.57,248.72,248.56,248.72,2584.0,240.1089,240.2538,240.0993,240.2538,2584.0
2023-06-08 14:25:00,248.69,248.84,248.69,248.73,2763.0,240.2249,240.3698,240.2249,240.2635,2763.0
2023-06-08 14:30:00,248.8,248.82,248.76,248.82,1121.0,240.3311,240.3504,240.2925,240.3504,1121.0
2023-06-08 14:35:00,248.78,248.85,248.58,248.58,5072.0,240.3118,240.3794,240.1186,240.1186,5072.0
2023-06-08 14:40:00,248.68,248.94,248.65,248.93,5193.0,240.2152,240.4663,240.1862,240.4567,5193.0
2023-06-08 14:45:00,249.05,249.1,248.94,249.06,2167.0,240.5726,240.6209,240.4663,240.5823,2167.0
2023-06-08 14:50:00,249.04,249.08,248.79,249.06,7434.0,240.5629,240.6016,240.3215,240.5823,7434.0
2023-06-08 14:55:00,249.02,249.08,248.99,249.02,2300.0,240.5436,240.6016,240.5146,240.5436,2300.0
2023-06-08 15:00:00,249.02,249.1,249.01,249.02,3527.0,240.5436,240.6209,240.534,240.5436,3527.0
2023-06-08 15:05:00,249.02,249.16,249.02,249.14,4548.0,240.5436,240.6789,240.5436,240.6595,4548.0
2023-06-08 15:10:00,249.18,249.42,249.18,249.34,3763.0,240.6982,240.93,240.6982,240.8527,3763.0
2023-06-08 15:15:00,249.37,249.5,249.36,249.37,1902.0,240.8817,241.0073,240.8721,240.8817,1902.0
2023-06-08 15:20:00,249.36,249.5,249.33,249.42,4047.0,240.8721,241.0073,240.8431,240.93,4047.0
2023-06-08 15:25:00,249.4,249.5,249.39,249.49,2906.0,240.9107,241.0073,240.901,240.9976,2906.0
2023-06-08 15:30:00,249.49,249.78,249.48,249.78,6506.0,240.9976,241.2778,240.988,241.2778,6506.0
2023-06-08 15:35:00,249.78,249.86,249.64,249.86,7736.0,241.2778,241.355,241.1425,241.355,7736.0
2023-06-08 15:40:00,249.87,249.94,249.81,249.86,6612.0,241.3647,241.4323,241.3067,241.355,6612.0
2023-06-08 15:45:00,249.83,249.99,249.79,249.91,12128.0,241.3261,241.4806,241.2874,241.4033,12128.0
2023-06-08 15:50:00,250.02,250.1,249.71,249.98,24709.0,241.5096,241.5869,241.2101,241.4709,24709.0
2023-06-08 15:55:00,249.94,249.97,249.45,249.49,88825.0,241.4323,241.4613,240.959,240.9976,88825.0
2023-06-09 09:30:00,250.76,250.99,249.39,250.22,39576.0,242.2244,242.4466,240.901,241.7028,39576.0
2023-06-09 09:35:00,250.22,251.36,250.18,251.02,12630.0,241.7028,242.804,241.6641,242.4755,12630.0
2023-06-09 09:40:00,250.98,251.45,250.8,251.04,16016.0,242.4369,242.8909,242.263,242.4949,16016.0
2023-06-09 09:45:00,250.88,250.95,250.51,250.95,4107.0,242.3403,242.4079,241.9829,242.4079,4107.0
2023-06-09 09:50:00,250.95,251.27,250.81,250.84,3010.0,242.4079,242.717,242.2727,242.3017,3010.0
2023-06-09 09:55:00,250.88,250.97,250.72,250.87,6039.0,242.3403,242.4272,242.1858,242.3307,6039.0
2023-06-09 10:00:00,250.98,251.16,250.85,251.07,4164.0,242.4369,242.6108,242.3113,242.5238,4164.0
2023-06-09 10:05:00,251.06,251.32,251.05,251.17,11563.0,242.5142,242.7653,242.5045,242.6204,11563.0
2023-06-09 10:10:00,251.17,251.28,250.94,251.14,5962.0,242.6204,242.7267,242.3983,242.5915,5962.0
2023-06-09 10:15:00,251.16,251.46,251.12,251.3,9462.0,242.6108,242.9006,242.5721,242.746,9462.0
2023-06-09 10:20:00,251.41,251.47,251.06,251.43,10049.0,242.8523,242.9102,242.5142,242.8716,10049.0
2023-06-09 10:25:00,251.27,251.55,251.26,251.53,3929.0,242.717,242.9875,242.7074,242.9682,3929.0
2023-06-09 10:30:00,251.5,251.69,251.49,251.64,8690.0,242.9392,243.1227,242.9295,243.0744,8690.0
2023-06-09 10:35:00,251.69,251.69,251.13,251.13,9841.0,243.1227,243.1227,242.5818,242.5818,9841.0
2023-06-09 10:40:00,251.18,251.44,251.17,251.36,4341.0,242.6301,242.8813,242.6204,242.804,4341.0
2023-06-09 10:45:00,251.38,251.89,251.36,251.47,10231.0,242.8233,243.3159,242.804,242.9102,10231.0
2023-06-09 10:50:00,251.42,251.77,251.39,251.62,7162.0,242.8619,243.2,242.833,243.0551,7162.0
2023-06-09 10:55:00,251.58,251.93,251.58,251.87,4681.0,243.0165,243.3546,243.0165,243.2966,4681.0
2023-06-09 11:00:00,251.87,252.19,251.81,252.07,5701.0,243.2966,243.6057,243.2387,243.4898,5701.0
2023-06-09 11:05:00,252.02,252.43,251.93,252.43,13088.0,243.4415,243.8376,243.3546,243.8376,13088.0
2023-06-09 11:10:00,252.53,252.62,252.46,252.55,2289.0,243.9341,244.0211,243.8665,243.9535,2289.0
2023-06-09 11:15:00,252.6,252.71,252.48,252.54,7134.0,244.0018,244.108,243.8858,243.9438,7134.0
2023-06-09 11:20:00,252.54,252.55,252.28,252.34,3715.0,243.9438,243.9535,243.6927,243.7506,3715.0
2023-06-09 11:25:00,252.33,252.33,251.96,252.22,5474.0,243.741,243.741,243.3835,243.6347,5474.0
2023-06-09 11:30:00,252.21,252.24,251.7,251.79,9403.0,243.625,243.654,243.1324,243.2193,9403.0
2023-06-09 11:35:00,251.86,252.22,251.77,252.19,4141.0,243.287,243.6347,243.2,243.6057,4141.0
2023-06-09 11:40:00,252.24,252.25,252.03,252.03,8366.0,243.654,243.6637,243.4512,243.4512,8366.0
2023-06-09 11:45:00,252.03,252.22,251.89,252.04,15405.0,243.4512,243.6347,243.3159,243.4608,15405.0
2023-06-09 11:50:00,251.99,252.15,251.82,252.15,4025.0,243.4125,243.5671,243.2483,243.5671,4025.0
2023-06-09 11:55:00,252.19,252.25,252.06,252.1,4797.0,243.6057,243.6637,243.4801,243.5188,4797.0
2023-06-09 12:00:00,252.15,252.17,251.65,251.83,5083.0,243.5671,243.5864,243.0841,243.258,5083.0
2023-06-09 12:05:00,251.83,251.99,251.79,251.9,2846.0,243.258,243.4125,243.2193,243.3256,2846.0
2023-06-09 12:10:00,251.87,251.87,251.57,251.68,2453.0,243.2966,243.2966,243.0068,243.1131,2453.0
2023-06-09 12:15:00,251.68,251.69,251.49,251.66,5462.0,243.1131,243.1227,242.9295,243.0938,5462.0
2023-06-09 12:20:00,251.62,251.67,251.55,251.65,1307.0,243.0551,243.1034,242.9875,243.0841,1307.0
2023-06-09 12:25:00,251.55,251.6,251.41,251.49,6817.0,242.9875,243.0358,242.8523,242.9295,6817.0
2023-06-09 12:30:00,251.49,251.54,251.47,251.54,1066.0,242.9295,242.9778,242.9102,242.9778,1066.0
2023-06-09 12:35:00,251.44,251.64,251.43,251.64,3699.0,242.8813,243.0744,242.8716,243.0744,3699.0
2023-06-09 12:40:00,251.77,251.96,251.66,251.66,9948.0,243.2,243.3835,243.0938,243.0938,9948.0
2023-06-09 12:45:00,251.66,251.66,251.48,251.55,3596.0,243.0938,243.0938,242.9199,242.9875,3596.0
2023-06-09 12:50:00,251.61,251.66,251.52,251.65,2294.0,243.0455,243.0938,242.9585,243.0841,2294.0
2023-06-09 12:55:00,251.61,251.65,251.51,251.56,3387.0,243.0455,243.0841,242.9489,242.9972,3387.0
2023-06-09 13:00:00,251.56,251.68,251.55,251.68,2108.0,242.9972,243.1131,242.9875,243.1131,2108.0
2023-06-09 13:05:00,251.7,251.77,251.52,251.52,3961.0,243.1324,243.2,242.9585,242.9585,3961.0
2023-06-09 13:10:00,251.53,251.62,251.47,251.56,4093.0,242.9682,243.0551,242.9102,242.9972,4093.0
2023-06-09 13:15:00,251.59,251.59,251.51,251.55,1400.0,243.0261,243.0261,242.9489,242.9875,1400.0
2023-06-09 13:20:00,251.55,251.56,251.45,251.56,7938.0,242.9875,242.9972,242.8909,242.9972,7938.0
2023-06-09 13:25:00,251.56,251.65,251.51,251.58,2734.0,242.9972,243.0841,242.9489,243.0165,2734.0
2023-06-09 13:30:00,251.62,251.82,251.62,251.72,4767.0,243.0551,243.2483,243.0551,243.1517,4767.0
2023-06-09 13:35:00,251.75,251.97,251.75,251.85,6830.0,243.1807,243.3932,243.1807,243.2773,6830.0
2023-06-09 13:40:00,251.8,251.86,251.71,251.82,4111.0,243.229,243.287,243.1421,243.2483,4111.0
2023-06-09 13:45:00,251.81,251.81,251.65,251.66,2106.0,243.2387,243.2387,243.0841,243.0938,2106.0
2023-06-09 13:50:00,251.63,251.72,251.5,251.55,8046.0,243.0648,243.1517,242.9392,242.9875,8046.0
2023-06-09 13:55:00,251.52,251.7,251.49,251.7,2588.0,242.9585,243.1324,242.9295,243.1324,2588.0
2023-06-09 14:00:00,251.76,252.05,251.72,252.05,3052.0,243.1904,243.4705,243.1517,243.4705,3052.0
2023-06-09 14:05:00,251.99,252.16,251.99,252.11,2530.0,243.4125,243.5767,243.4125,243.5284,2530.0
2023-06-09 14:10:00,252.08,252.17,252.04,252.07,39081.0,243.4995,243.5864,243.4608,243.4898,39081.0
2023-06-09 14:15:00,252.19,252.39,252.03,252.03,5580.0,243.6057,243.7989,243.4512,243.4512,5580.0
2023-06-09 14:20:00,252.06,252.12,251.98,252.01,3955.0,243.4801,243.5381,243.4029,243.4318,3955.0
2023-06-09 14:25:00,251.99,252.0,251.82,251.83,3199.0,243.4125,243.4222,243.2483,243.258,3199.0
2023-06-09 14:30:00,251.83,251.83,251.48,251.52,29516.0,243.258,243.258,242.9199,242.9585,29516.0
2023-06-09 14:35:00,251.52,251.74,251.51,251.74,2331.0,242.9585,243.171,242.9489,243.171,2331.0
2023-06-09 14:40:00,251.72,251.81,251.71,251.81,2233.0,243.1517,243.2387,243.1421,243.2387,2233.0
2023-06-09 14:45:00,251.82,251.83,251.68,251.8,2944.0,243.2483,243.258,243.1131,243.229,2944.0
2023-06-09 14:50:00,251.76,251.8,251.56,251.56,4928.0,243.1904,243.229,242.9972,242.9972,4928.0
2023-06-09 14:55:00,251.59,251.66,251.5,251.51,5785.0,243.0261,243.0938,242.9392,242.9489,5785.0
2023-06-09 15:00:00,251.5,251.65,251.49,251.57,7379.0,242.9392,243.0841,242.9295,243.0068,7379.0
2023-06-09 15:05:00,251.53,251.65,251.48,251.48,7906.0,242.9682,243.0841,242.9199,242.9199,7906.0
2023-06-09 15:10:00,251.49,251.59,251.49,251.52,5412.0,242.9295,243.0261,242.9295,242.9585,5412.0
2023-06-09 15:15:00,251.55,251.81,251.52,251.58,8073.0,242.9875,243.2387,242.9585,243.0165,8073.0
2023-06-09 15:20:00,251.59,251.72,251.58,251.64,3921.0,243.0261,243.1517,243.0165,243.0744,3921.0
2023-06-09 15:25:00,251.63,251.78,251.52,251.76,4514.0,243.0648,243.2097,242.9585,243.1904,4514.0
2023-06-09 15:30:00,251.75,251.93,251.73,251.91,5883.0,243.1807,243.3546,243.1614,243.3353,5883.0
2023-06-09 15:35:00,251.92,251.95,251.54,251.55,27413.0,243.3449,243.3739,242.9778,242.9875,27413.0
2023-06-09 15:40:00,251.55,251.64,251.5,251.57,7016.0,242.9875,243.0744,242.9392,243.0068,7016.0
2023-06-09 15:45:00,251.57,251.74,251.54,251.71,7189.0,243.0068,243.171,242.9778,243.1421,7189.0
2023-06-09 15:50:00,251.67,251.74,251.52,251.63,25129.0,243.1034,243.171,242.9585,243.0648,25129.0
2023-06-09 15:55:00,251.62,251.89,251.49,251.5,85198.0,243.0551,243.3159,242.9295,242.9392,85198.0
2023-06-12 09:30:00,251.42,251.42,250.34,250.44,11930.0,242.8619,242.8619,241.8187,241.9153,11930.0
2023-06-12 09:35:00,250.42,251.45,250.41,250.74,4033.0,241.896,242.8909,241.8863,242.2051,4033.0
2023-06-12 09:40:00,251.05,251.15,250.09,250.09,6887.0,242.5045,242.6011,241.5772,241.5772,6887.0
2023-06-12 09:45:00,249.68,250.5,249.68,250.47,1181.0,241.1812,241.9732,241.1812,241.9443,1181.0
2023-06-12 09:50:00,250.5,250.56,250.17,250.46,4146.0,241.9732,242.0312,241.6545,241.9346,4146.0
2023-06-12 09:55:00,250.45,250.46,250.12,250.13,7613.0,241.9249,241.9346,241.6062,241.6158,7613.0
2023-06-12 10:00:00,250.36,250.5,250.0,250.46,7759.0,241.838,241.9732,241.4903,241.9346,7759.0
2023-06-12 10:05:00,250.37,250.41,250.11,250.33,2790.0,241.8477,241.8863,241.5965,241.809,2790.0
2023-06-12 10:10:00,250.24,250.24,249.98,249.98,2216.0,241.7221,241.7221,241.4709,241.4709,2216.0
2023-06-12 10:15:00,249.9,250.36,249.84,249.91,6976.0,241.3937,241.838,241.3357,241.4033,6976.0
2023-06-12 10:20:00,249.98,250.26,249.9,250.26,4108.0,241.4709,241.7414,241.3937,241.7414,4108.0
2023-06-12 10:25:00,250.13,250.27,250.03,250.08,4156.0,241.6158,241.7511,241.5192,241.5675,4156.0
2023-06-12 10:30:00,250.14,250.24,250.05,250.24,1919.0,241.6255,241.7221,241.5386,241.7221,1919.0
2023-06-12 10:35:00,250.18,250.22,250.0,250.05,2630.0,241.6641,241.7028,241.4903,241.5386,2630.0
2023-06-12 10:40:00,250.15,250.15,249.9,250.06,3784.0,241.6352,241.6352,241.3937,241.5482,3784.0
2023-06-12 10:45:00,249.9,250.05,249.79,249.9,4678.0,241.3937,241.5386,241.2874,241.3937,4678.0
2023-06-12 10:50:00,249.95,250.06,249.44,249.45,26935.0,241.442,241.5482,240.9493,240.959,26935.0
2023-06-12 10:55:00,249.64,249.65,249.31,249.42,2641.0,241.1425,241.1522,240.8238,240.93,2641.0
2023-06-12 11:00:00,249.51,249.72,249.42,249.53,1853.0,241.0169,241.2198,240.93,241.0363,1853.0
2023-06-12 11:05:00,249.52,249.52,249.36,249.5,3771.0,241.0266,241.0266,240.8721,241.0073,3771.0
2023-06-12 11:10:00,249.48,249.51,249.38,249.48,10387.0,240.988,241.0169,240.8914,240.988,10387.0
2023-06-12 11:15:00,249.45,249.5,249.22,249.47,24767.0,240.959,241.0073,240.7368,240.9783,24767.0
2023-06-12 11:20:00,249.5,249.53,249.36,249.44,12923.0,241.0073,241.0363,240.8721,240.9493,12923.0
2023-06-12 11:25:00,249.37,249.39,249.12,249.14,3821.0,240.8817,240.901,240.6402,240.6595,3821.0
2023-06-12 11:30:00,249.15,249.85,249.15,249.81,5728.0,240.6692,241.3454,240.6692,241.3067,5728.0
2023-06-12 11:35:00,249.81,249.9,249.72,249.78,5104.0,241.3067,241.3937,241.2198,241.2778,5104.0
2023-06-12 11:40:00,249.86,250.16,249.75,250.16,2276.0,241.355,241.6448,241.2488,241.6448,2276.0
2023-06-12 11:45:00,250.32,250.43,249.95,250.02,13651.0,241.7994,241.9056,241.442,241.5096,13651.0
2023-06-12 11:50:00,249.95,250.08,249.83,250.0,3653.0,241.442,241.5675,241.3261,241.4903,3653.0
2023-06-12 11:55:00,250.06,250.21,249.96,250.18,2349.0,241.5482,241.6931,241.4516,241.6641,2349.0
2023-06-12 12:00:00,250.09,250.25,250.09,250.18,888.0,241.5772,241.7318,241.5772,241.6641,888.0
2023-06-12 12:05:00,250.19,250.68,250.18,250.64,4176.0,241.6738,242.1471,241.6641,242.1085,4176.0
2023-06-12 12:10:00,250.64,250.71,250.46,250.46,4544.0,242.1085,242.1761,241.9346,241.9346,4544.0
2023-06-12 12:15:00,250.46,250.56,250.0,250.56,6916.0,241.9346,242.0312,241.4903,242.0312,6916.0
2023-06-12 12:20:00,250.49,250.5,250.29,250.3,3907.0,241.9636,241.9732,241.7704,241.7801,3907.0
2023-06-12 12:25:00,250.24,250.31,250.08,250.13,2483.0,241.7221,241.7897,241.5675,241.6158,2483.0
2023-06-12 12:30:00,250.08,250.19,250.0,250.06,3881.0,241.5675,241.6738,241.4903,241.5482,3881.0
2023-06-12 12:35:00,250.08,250.22,250.06,250.17,1547.0,241.5675,241.7028,241.5482,241.6545,1547.0
2023-06-12 12:40:00,250.26,250.41,250.2,250.31,3826.0,241.7414,241.8863,241.6835,241.7897,3826.0
2023-06-12 12:45:00,250.3,250.47,250.3,250.3,8325.0,241.7801,241.9443,241.7801,241.7801,8325.0
2023-06-12 12:50:00,250.44,250.58,250.38,250.38,1436.0,241.9153,242.0505,241.8573,241.8573,1436.0
2023-06-12 12:55:00,250.29,250.42,250.29,250.41,949.0,241.7704,241.896,241.7704,241.8863,949.0
2023-06-12 13:00:00,250.42,250.6,250.42,250.53,1558.0,241.896,242.0698,241.896,242.0022,1558.0
2023-06-12 13:05:00,250.56,250.56,250.37,250.37,1000.0,242.0312,242.0312,241.8477,241.8477,1000.0
2023-06-12 13:10:00,250.23,250.46,250.22,250.31,1997.0,241.7124,241.9346,241.7028,241.7897,1997.0
2023-06-12 13:15:00,250.48,250.49,250.34,250.38,3122.0,241.9539,241.9636,241.8187,241.8573,3122.0
2023-06-12 13:20:00,250.43,250.47,250.34,250.38,1429.0,241.9056,241.9443,241.8187,241.8573,1429.0
2023-06-12 13:25:00,250.32,250.34,250.13,250.16,1400.0,241.7994,241.8187,241.6158,241.6448,1400.0
2023-06-12 13:30:00,250.21,250.23,250.0,250.18,5774.0,241.6931,241.7124,241.4903,241.6641,5774.0
2023-06-12 13:35:00,250.2,250.3,250.17,250.23,3310.0,241.6835,241.7801,241.6545,241.7124,3310.0
2023-06-12 13:40:00,250.27,250.3,250.18,250.18,800.0,241.7511,241.7801,241.6641,241.6641,800.0
2023-06-12 13:45:00,250.24,250.42,250.23,250.41,3081.0,241.7221,241.896,241.7124,241.8863,3081.0
2023-06-12 13:50:00,250.42,250.46,250.21,250.28,4305.0,241.896,241.9346,241.6931,241.7607,4305.0
2023-06-12 13:55:00,250.2,250.23,250.13,250.17,1867.0,241.6835,241.7124,241.6158,241.6545,1867.0
2023-06-12 14:00:00,250.14,250.14,249.53,249.59,3580.0,241.6255,241.6255,241.0363,241.0942,3580.0
2023-06-12 14:05:00,249.58,249.72,249.5,249.66,6597.0,241.0846,241.2198,241.0073,241.1618,6597.0
2023-06-12 14:10:00,249.66,249.85,249.5,249.5,14306.0,241.1618,241.3454,241.0073,241.0073,14306.0
2023-06-12 14:15:00,249.55,249.59,249.44,249.44,8400.0,241.0556,241.0942,240.9493,240.9493,8400.0
2023-06-12 14:20:00,249.44,249.58,249.35,249.36,5346.0,240.9493,241.0846,240.8624,240.8721,5346.0
2023-06-12 14:25:00,249.39,249.45,249.26,249.38,10205.0,240.901,240.959,240.7755,240.8914,10205.0
2023-06-12 14:30:00,249.41,249.69,249.39,249.69,2867.0,240.9203,241.1908,240.901,241.1908,2867.0
2023-06-12 14:35:00,249.65,249.81,249.64,249.81,4027.0,241.1522,241.3067,241.1425,241.3067,4027.0
2023-06-12 14:40:00,249.79,249.97,249.75,249.96,1474.0,241.2874,241.4613,241.2488,241.4516,1474.0
2023-06-12 14:45:00,249.92,249.96,249.71,249.74,5951.0,241.413,241.4516,241.2101,241.2391,5951.0
2023-06-12 14:50:00,249.78,249.87,249.77,249.86,3339.0,241.2778,241.3647,241.2681,241.355,3339.0
2023-06-12 14:55:00,249.9,249.91,249.77,249.85,4479.0,241.3937,241.4033,241.2681,241.3454,4479.0
2023-06-12 15:00:00,249.89,250.15,249.86,250.15,3191.0,241.384,241.6352,241.355,241.6352,3191.0
2023-06-12 15:05:00,250.13,250.13,249.96,249.98,8479.0,241.6158,241.6158,241.4516,241.4709,8479.0
2023-06-12 15:10:00,250.01,250.05,249.96,250.02,26019.0,241.4999,241.5386,241.4516,241.5096,26019.0
2023-06-12 15:15:00,250.02,250.21,250.01,250.03,11897.0,241.5096,241.6931,241.4999,241.5192,11897.0
2023-06-12 15:20:00,250.02,250.77,250.02,250.54,20828.0,241.5096,242.2341,241.5096,242.0119,20828.0
2023-06-12 15:25:00,250.6,250.81,250.6,250.72,5767.0,242.0698,242.2727,242.0698,242.1858,5767.0
2023-06-12 15:30:00,250.68,250.77,250.6,250.69,7673.0,242.1471,242.2341,242.0698,242.1568,7673.0
2023-06-12 15:35:00,250.69,250.89,250.61,250.86,7548.0,242.1568,242.35,242.0795,242.321,7548.0
2023-06-12 15:40:00,250.86,251.24,250.85,251.24,11259.0,242.321,242.6881,242.3113,242.6881,11259.0
2023-06-12 15:45:00,251.22,251.31,251.0,251.31,16865.0,242.6687,242.7557,242.4562,242.7557,16865.0
2023-06-12 15:50:00,251.29,251.42,250.71,250.77,25369.0,242.7364,242.8619,242.1761,242.2341,25369.0
2023-06-12 15:55:00,250.7,250.84,250.46,250.73,96485.0,242.1664,242.3017,241.9346,242.1954,96485.0
2023-06-13 09:30:00,249.79,250.97,249.2,249.92,10793.0,241.2874,242.4272,240.7175,241.413,10793.0
2023-06-13 09:35:00,249.73,251.17,249.73,250.63,6786.0,241.2295,242.6204,241.2295,242.0988,6786.0
2023-06-13 09:40:00,250.91,251.1,250.78,251.1,2578.0,242.3693,242.5528,242.2437,242.5528,2578.0
2023-06-13 09:45:00,250.97,251.12,250.85,251.12,1820.0,242.4272,242.5721,242.3113,242.5721,1820.0
2023-06-13 09:50:00,251.09,251.35,251.03,251.28,2099.0,242.5432,242.7943,242.4852,242.7267,2099.0
2023-06-13 09:55:00,251.27,251.5,250.92,250.92,4443.0,242.717,242.9392,242.379,242.379,4443.0
2023-06-13 10:00:00,250.88,250.96,250.54,250.78,1971.0,242.3403,242.4176,242.0119,242.2437,1971.0
2023-06-13 10:05:00,250.9,250.97,250.89,250.91,400.0,242.3596,242.4272,242.35,242.3693,400.0
2023-06-13 10:10:00,250.81,250.84,250.43,250.68,2239.0,242.2727,242.3017,241.9056,242.1471,2239.0
2023-06-13 10:15:00,250.7,250.72,250.45,250.5,2022.0,242.1664,242.1858,241.9249,241.9732,2022.0
2023-06-13 10:20:00,250.52,250.6,250.44,250.52,7140.0,241.9926,242.0698,241.9153,241.9926,7140.0
2023-06-13 10:25:00,250.49,250.6,250.37,250.5,7419.0,241.9636,242.0698,241.8477,241.9732,7419.0
2023-06-13 10:30:00,250.56,250.79,250.54,250.65,4097.0,242.0312,242.2534,242.0119,242.1181,4097.0
2023-06-13 10:35:00,250.69,250.73,250.56,250.56,1403.0,242.1568,242.1954,242.0312,242.0312,1403.0
2023-06-13 10:40:00,250.53,250.58,250.47,250.57,3042.0,242.0022,242.0505,241.9443,242.0409,3042.0
2023-06-13 10:45:00,250.65,250.92,250.57,250.92,2794.0,242.1181,242.379,242.0409,242.379,2794.0
2023-06-13 10:50:00,251.03,251.03,250.81,250.82,4239.0,242.4852,242.4852,242.2727,242.2824,4239.0
2023-06-13 10:55:00,250.9,250.9,250.7,250.72,1461.0,242.3596,242.3596,242.1664,242.1858,1461.0
2023-06-13 11:00:00,250.7,250.73,250.59,250.65,2702.0,242.1664,242.1954,242.0602,242.1181,2702.0
2023-06-13 11:05:00,250.62,250.7,250.59,250.64,3034.0,242.0892,242.1664,242.0602,242.1085,3034.0
2023-06-13 11:10:00,250.71,250.94,250.7,250.9,2539.0,242.1761,242.3983,242.1664,242.3596,2539.0
2023-06-13 11:15:00,250.84,250.98,250.77,250.91,1684.0,242.3017,242.4369,242.2341,242.3693,1684.0
2023-06-13 11:20:00,250.86,251.39,250.86,251.3,2766.0,242.321,242.833,242.321,242.746,2766.0
2023-06-13 11:25:00,251.23,251.29,250.92,250.95,1636.0,242.6784,242.7364,242.379,242.4079,1636.0
2023-06-13 11:30:00,251.09,251.1,250.9,250.96,1817.0,242.5432,242.5528,242.3596,242.4176,1817.0
2023-06-13 11:35:00,251.06,251.11,250.98,251.11,1363.0,242.5142,242.5625,242.4369,242.5625,1363.0
2023-06-13 11:40:00,251.1,251.11,250.92,251.11,2992.0,242.5528,242.5625,242.379,242.5625,2992.0
2023-06-13 11:45:00,251.15,251.33,251.13,251.33,1441.0,242.6011,242.775,242.5818,242.775,1441.0
2023-06-13 11:50:00,251.27,251.35,251.22,251.35,1244.0,242.717,242.7943,242.6687,242.7943,1244.0
2023-06-13 11:55:00,251.32,251.36,251.05,251.05,1133.0,242.7653,242.804,242.5045,242.5045,1133.0
2023-06-13 12:00:00,251.08,251.13,251.07,251.1,866.0,242.5335,242.5818,242.5238,242.5528,866.0
2023-06-13 12:05:00,251.15,251.17,251.05,251.12,2292.0,242.6011,242.6204,242.5045,242.5721,2292.0
2023-06-13 12:10:00,251.04,251.2,251.0,251.0,2934.0,242.4949,242.6494,242.4562,242.4562,2934.0
2023-06-13 12:15:00,251.18,251.25,251.17,251.25,732.0,242.6301,242.6977,242.6204,242.6977,732.0
2023-06-13 12:20:00,251.28,251.77,251.28,251.69,2151.0,242.7267,243.2,242.7267,243.1227,2151.0
2023-06-13 12:25:00,251.76,251.88,251.76,251.88,4005.0,243.1904,243.3063,243.1904,243.3063,4005.0
2023-06-13 12:30:00,251.97,251.99,251.78,251.78,2473.0,243.3932,243.4125,243.2097,243.2097,2473.0
2023-06-13 12:35:00,251.73,251.79,251.65,251.79,1939.0,243.1614,243.2193,243.0841,243.2193,1939.0
2023-06-13 12:40:00,251.8,251.88,251.77,251.85,2017.0,243.229,243.3063,243.2,243.2773,2017.0
2023-06-13 12:45:00,251.85,251.85,251.69,251.71,1818.0,243.2773,243.2773,243.1227,243.1421,1818.0
2023-06-13 12:50:00,251.65,251.66,251.61,251.61,310.0,243.0841,243.0938,243.0455,243.0455,310.0
2023-06-13 12:55:00,251.55,251.78,251.53,251.77,877.0,242.9875,243.2097,242.9682,243.2,877.0
2023-06-13 13:00:00,251.73,251.78,251.67,251.78,1879.0,243.1614,243.2097,243.1034,243.2097,1879.0
2023-06-13 13:05:00,251.76,251.86,251.75,251.76,1517.0,243.1904,243.287,243.1807,243.1904,1517.0
2023-06-13 13:10:00,251.82,251.92,251.8,251.81,1777.0,243.2483,243.3449,243.229,243.2387,1777.0
2023-06-13 13:15:00,251.89,252.0,251.86,252.0,1659.0,243.3159,243.4222,243.287,243.4222,1659.0
2023-06-13 13:20:00,252.0,252.0,251.91,251.92,1000.0,243.4222,243.4222,243.3353,243.3449,1000.0
2023-06-13 13:25:00,251.96,252.06,251.96,252.06,507.0,243.3835,243.4801,243.3835,243.4801,507.0
2023-06-13 13:30:00,252.13,252.14,251.92,251.92,1491.0,243.5478,243.5574,243.3449,243.3449,1491.0
2023-06-13 13:35:00,251.97,252.01,251.91,251.99,433.0,243.3932,243.4318,243.3353,243.4125,433.0
2023-06-13 13:40:00,252.05,252.17,252.05,252.17,927.0,243.4705,243.5864,243.4705,243.5864,927.0
2023-06-13 13:45:00,252.15,252.15,251.87,251.87,5139.0,243.5671,243.5671,243.2966,243.2966,5139.0
2023-06-13 13:50:00,251.94,252.04,251.77,252.04,4469.0,243.3642,243.4608,243.2,243.4608,4469.0
2023-06-13 13:55:00,251.96,251.96,251.46,251.51,13445.0,243.3835,243.3835,242.9006,242.9489,13445.0
2023-06-13 14:00:00,251.64,251.83,251.6,251.77,3383.0,243.0744,243.258,243.0358,243.2,3383.0
2023-06-13 14:05:00,251.82,251.93,251.48,251.48,2383.0,243.2483,243.3546,242.9199,242.9199,2383.0
2023-06-13 14:10:00,251.45,251.45,251.21,251.21,1272.0,242.8909,242.8909,242.6591,242.6591,1272.0
2023-06-13 14:15:00,251.37,251.57,251.36,251.57,4385.0,242.8136,243.0068,242.804,243.0068,4385.0
2023-06-13 14:20:00,251.5,251.5,251.32,251.39,4894.0,242.9392,242.9392,242.7653,242.833,4894.0
2023-06-13 14:25:00,251.44,251.58,251.38,251.55,3649.0,242.8813,243.0165,242.8233,242.9875,3649.0
2023-06-13 14:30:00,251.49,251.52,251.14,251.21,2125.0,242.9295,242.9585,242.5915,242.6591,2125.0
2023-06-13 14:35:00,251.13,251.27,251.02,251.27,1174.0,242.5818,242.717,242.4755,242.717,1174.0
2023-06-13 14:40:00,251.24,251.32,251.02,251.07,1966.0,242.6881,242.7653,242.4755,242.5238,1966.0
2023-06-13 14:45:00,251.01,251.15,250.99,251.08,1211.0,242.4659,242.6011,242.4466,242.5335,1211.0
2023-06-13 14:50:00,251.16,251.17,250.86,250.86,2262.0,242.6108,242.6204,242.321,242.321,2262.0
2023-06-13 14:55:00,251.04,251.11,250.93,250.95,1826.0,242.4949,242.5625,242.3886,242.4079,1826.0
2023-06-13 15:00:00,250.97,251.12,250.91,251.04,2370.0,242.4272,242.5721,242.3693,242.4949,2370.0
2023-06-13 15:05:00,251.16,251.33,251.16,251.29,1315.0,242.6108,242.775,242.6108,242.7364,1315.0
2023-06-13 15:10:00,251.31,251.32,251.14,251.27,2223.0,242.7557,242.7653,242.5915,242.717,2223.0
2023-06-13 15:15:00,251.24,251.34,251.19,251.22,2545.0,242.6881,242.7847,242.6398,242.6687,2545.0
2023-06-13 15:20:00,251.21,251.49,251.21,251.21,2733.0,242.6591,242.9295,242.6591,242.6591,2733.0
2023-06-13 15:25:00,251.14,251.27,251.14,251.22,1652.0,242.5915,242.717,242.5915,242.6687,1652.0
2023-06-13 15:30:00,251.24,251.28,251.0,251.04,4768.0,242.6881,242.7267,242.4562,242.4949,4768.0
2023-06-13 15:35:00,251.03,251.24,251.03,251.13,3709.0,242.4852,242.6881,242.4852,242.5818,3709.0
2023-06-13 15:40:00,251.13,251.37,251.13,251.27,7008.0,242.5818,242.8136,242.5818,242.717,7008.0
2023-06-13 15:45:00,251.25,251.34,251.19,251.24,4739.0,242.6977,242.7847,242.6398,242.6881,4739.0
2023-06-13 15:50:00,251.31,251.4,251.16,251.4,6038.0,242.7557,242.8426,242.6108,242.8426,6038.0
2023-06-13 15:55:00,251.42,251.55,251.27,251.55,27577.0,242.8619,242.9875,242.717,242.9875,27577.0
2023-06-14 09:30:00,255.51,255.67,254.82,254.82,29793.0,246.8127,246.9673,246.1462,246.1462,29793.0
2023-06-14 09:35:00,254.75,255.14,254.24,254.71,9158.0,246.0786,246.4553,245.5859,246.0399,9158.0
2023-06-14 09:40:00,254.87,255.94,254.87,255.57,10331.0,246.1945,247.2281,246.1945,246.8707,10331.0
2023-06-14 09:45:00,255.32,255.32,253.89,254.15,19005.0,246.6292,246.6292,245.2479,245.499,19005.0
2023-06-14 09:50:00,254.14,254.45,253.42,253.56,4922.0,245.4893,245.7888,244.7939,244.9291,4922.0
2023-06-14 09:55:00,253.64,253.64,252.99,253.59,4373.0,245.0064,245.0064,244.3785,244.9581,4373.0
2023-06-14 10:00:00,253.59,253.97,253.34,253.7,11797.0,244.9581,245.3251,244.7166,245.0643,11797.0
2023-06-14 10:05:00,253.89,254.52,253.68,254.12,9878.0,245.2479,245.8564,245.045,245.47,9878.0
2023-06-14 10:10:00,254.17,254.23,254.02,254.22,2100.0,245.5183,245.5763,245.3734,245.5666,2100.0
2023-06-14 10:15:00,254.31,254.31,253.77,253.96,4814.0,245.6536,245.6536,245.1319,245.3155,4814.0
2023-06-14 10:20:00,253.9,254.89,253.89,254.87,5603.0,245.2575,246.2138,245.2479,246.1945,5603.0
2023-06-14 10:25:00,254.88,255.19,254.86,255.05,8663.0,246.2042,246.5036,246.1848,246.3684,8663.0
2023-06-14 10:30:00,254.98,255.22,254.78,255.06,10340.0,246.3008,246.5326,246.1076,246.378,10340.0
2023-06-14 10:35:00,255.19,256.19,255.1,256.19,17121.0,246.5036,247.4696,246.4167,247.4696,17121.0
2023-06-14 10:40:00,256.17,256.43,256.09,256.37,7994.0,247.4502,247.7014,247.373,247.6434,7994.0
2023-06-14 10:45:00,256.36,256.42,255.8,255.86,13497.0,247.6338,247.6917,247.0928,247.1508,13497.0
2023-06-14 10:50:00,255.86,256.17,255.85,256.16,9084.0,247.1508,247.4502,247.1411,247.4406,9084.0
2023-06-14 10:55:00,256.17,256.55,256.17,256.2,5200.0,247.4502,247.8173,247.4502,247.4792,5200.0
2023-06-14 11:00:00,256.28,256.45,256.24,256.32,9947.0,247.5565,247.7207,247.5179,247.5951,9947.0
2023-06-14 11:05:00,256.4,256.51,256.35,256.5,4943.0,247.6724,247.7787,247.6241,247.769,4943.0
2023-06-14 11:10:00,256.5,257.19,256.48,257.0,17851.0,247.769,248.4355,247.7497,248.252,17851.0
2023-06-14 11:15:00,256.98,257.63,256.96,257.63,12530.0,248.2327,248.8605,248.2134,248.8605,12530.0
2023-06-14 11:20:00,257.59,257.6,257.45,257.49,11065.0,248.8219,248.8316,248.6867,248.7253,11065.0
2023-06-14 11:25:00,257.49,257.62,257.04,257.21,7219.0,248.7253,248.8509,248.2906,248.4548,7219.0
2023-06-14 11:30:00,257.16,257.53,257.15,257.45,7565.0,248.4065,248.764,248.3969,248.6867,7565.0
2023-06-14 11:35:00,257.37,257.42,256.75,256.75,4558.0,248.6094,248.6577,248.0105,248.0105,4558.0
2023-06-14 11:40:00,256.76,256.78,256.46,256.46,2767.0,248.0202,248.0395,247.7304,247.7304,2767.0
2023-06-14 11:45:00,256.33,256.5,256.33,256.36,4780.0,247.6048,247.769,247.6048,247.6338,4780.0
2023-06-14 11:50:00,256.41,256.87,256.36,256.6,10369.0,247.6821,248.1264,247.6338,247.8656,10369.0
2023-06-14 11:55:00,256.5,256.5,256.0,256.25,6230.0,247.769,247.769,247.286,247.5275,6230.0
2023-06-14 12:00:00,256.12,256.12,255.78,255.93,2019.0,247.4019,247.4019,247.0735,247.2184,2019.0
2023-06-14 12:05:00,255.62,255.64,255.37,255.37,850.0,246.919,246.9383,246.6775,246.6775,850.0
2023-06-14 12:10:00,255.41,255.61,255.22,255.61,2611.0,246.7161,246.9093,246.5326,246.9093,2611.0
2023-06-14 12:15:00,255.5,255.59,255.29,255.33,1521.0,246.8031,246.89,246.6002,246.6388,1521.0
2023-06-14 12:20:00,255.34,255.58,255.33,255.4,4354.0,246.6485,246.8803,246.6388,246.7065,4354.0
2023-06-14 12:25:00,255.29,255.42,255.25,255.34,1630.0,246.6002,246.7258,246.5616,246.6485,1630.0
2023-06-14 12:30:00,255.34,255.71,255.34,255.71,12847.0,246.6485,247.0059,246.6485,247.0059,12847.0
2023-06-14 12:35:00,255.72,255.72,255.37,255.38,1818.0,247.0156,247.0156,246.6775,246.6871,1818.0
2023-06-14 12:40:00,255.46,255.46,255.17,255.3,1346.0,246.7644,246.7644,246.4843,246.6099,1346.0
2023-06-14 12:45:00,255.38,255.4,255.12,255.24,3151.0,246.6871,246.7065,246.436,246.5519,3151.0
2023-06-14 12:50:00,255.26,255.37,255.25,255.37,1588.0,246.5712,246.6775,246.5616,246.6775,1588.0
2023-06-14 12:55:00,255.32,255.4,255.22,255.29,2939.0,246.6292,246.7065,246.5326,246.6002,2939.0
2023-06-14 13:00:00,255.22,255.22,254.91,254.94,2360.0,246.5326,246.5326,246.2331,246.2621,2360.0
2023-06-14 13:05:00,254.91,255.0,254.83,254.83,2467.0,246.2331,246.3201,246.1559,246.1559,2467.0
2023-06-14 13:10:00,254.81,254.98,254.77,254.98,2717.0,246.1365,246.3008,246.0979,246.3008,2717.0
2023-06-14 13:15:00,254.91,254.91,254.58,254.58,1919.0,246.2331,246.2331,245.9144,245.9144,1919.0
2023-06-14 13:20:00,254.54,254.66,254.46,254.63,2527.0,245.8757,245.9916,245.7985,245.9627,2527.0
2023-06-14 13:25:00,254.55,254.65,254.47,254.48,1676.0,245.8854,245.982,245.8081,245.8178,1676.0
2023-06-14 13:30:00,254.44,254.44,254.13,254.44,10045.0,245.7791,245.7791,245.4797,245.7791,10045.0
2023-06-14 13:35:00,254.31,254.31,253.99,254.12,1927.0,245.6536,245.6536,245.3445,245.47,1927.0
2023-06-14 13:40:00,254.12,254.13,253.88,253.89,1742.0,245.47,245.4797,245.2382,245.2479,1742.0
2023-06-14 13:45:00,253.84,254.06,253.7,253.7,3001.0,245.1996,245.4121,245.0643,245.0643,3001.0
2023-06-14 13:50:00,253.68,254.05,253.6,253.95,5352.0,245.045,245.4024,244.9677,245.3058,5352.0
2023-06-14 13:55:00,253.93,254.18,253.93,254.03,2571.0,245.2865,245.528,245.2865,245.3831,2571.0
2023-06-14 14:00:00,253.93,253.93,253.32,253.36,5553.0,245.2865,245.2865,244.6973,244.7359,5553.0
2023-06-14 14:05:00,253.33,253.33,252.89,253.25,5477.0,244.7069,244.7069,244.2819,244.6296,5477.0
2023-06-14 14:10:00,253.31,253.41,253.06,253.33,5816.0,244.6876,244.7842,244.4461,244.7069,5816.0
2023-06-14 14:15:00,253.28,253.36,252.83,252.83,4796.0,244.6586,244.7359,244.2239,244.2239,4796.0
2023-06-14 14:20:00,252.87,253.1,252.75,252.75,3778.0,244.2626,244.4847,244.1467,244.1467,3778.0
2023-06-14 14:25:00,252.71,253.06,252.71,252.99,3677.0,244.108,244.4461,244.108,244.3785,3677.0
2023-06-14 14:30:00,252.97,253.29,252.73,252.88,6412.0,244.3592,244.6683,244.1273,244.2722,6412.0
2023-06-14 14:35:00,253.02,253.45,252.91,253.31,5046.0,244.4075,244.8228,244.3012,244.6876,5046.0
2023-06-14 14:40:00,253.32,253.96,253.24,253.95,6787.0,244.6973,245.3155,244.62,245.3058,6787.0
2023-06-14 14:45:00,254.03,254.32,253.95,254.26,6428.0,245.3831,245.6632,245.3058,245.6053,6428.0
2023-06-14 14:50:00,254.3,254.4,253.94,254.25,9214.0,245.6439,245.7405,245.2962,245.5956,9214.0
2023-06-14 14:55:00,254.29,254.29,254.02,254.03,9695.0,245.6342,245.6342,245.3734,245.3831,9695.0
2023-06-14 15:00:00,254.05,254.62,254.05,254.62,6244.0,245.4024,245.953,245.4024,245.953,6244.0
2023-06-14 15:05:00,254.55,254.99,254.54,254.73,6284.0,245.8854,246.3104,245.8757,246.0593,6284.0
2023-06-14 15:10:00,254.67,254.69,254.26,254.26,4463.0,246.0013,246.0206,245.6053,245.6053,4463.0
2023-06-14 15:15:00,254.16,254.33,253.97,254.23,5103.0,245.5087,245.6729,245.3251,245.5763,5103.0
2023-06-14 15:20:00,254.13,254.41,254.07,254.26,5401.0,245.4797,245.7502,245.4217,245.6053,5401.0
2023-06-14 15:25:00,254.26,254.32,253.96,254.0,7572.0,245.6053,245.6632,245.3155,245.3541,7572.0
2023-06-14 15:30:00,253.98,253.98,253.46,253.51,11439.0,245.3348,245.3348,244.8325,244.8808,11439.0
2023-06-14 15:35:00,253.57,253.97,253.52,253.97,11088.0,244.9387,245.3251,244.8904,245.3251,11088.0
2023-06-14 15:40:00,253.99,254.13,253.98,254.05,11421.0,245.3445,245.4797,245.3348,245.4024,11421.0
2023-06-14 15:45:00,254.06,254.25,253.95,253.95,31458.0,245.4121,245.5956,245.3058,245.3058,31458.0
2023-06-14 15:50:00,253.77,253.77,253.22,253.45,26264.0,245.1319,245.1319,244.6007,244.8228,26264.0
2023-06-14 15:55:00,253.31,253.48,253.09,253.37,48337.0,244.6876,244.8518,244.4751,244.7456,48337.0
2023-06-15 09:30:00,253.76,253.89,252.56,253.07,14517.0,245.1223,245.2479,243.9631,244.4558,14517.0
2023-06-15 09:35:00,253.22,253.88,253.1,253.88,2361.0,244.6007,245.2382,244.4847,245.2382,2361.0
2023-06-15 09:40:00,253.6,254.58,253.6,254.41,3300.0,244.9677,245.9144,244.9677,245.7502,3300.0
2023-06-15 09:45:00,254.75,254.97,254.38,254.57,6217.0,246.0786,246.2911,245.7212,245.9047,6217.0
2023-06-15 09:50:00,254.57,255.0,254.33,254.91,4347.0,245.9047,246.3201,245.6729,246.2331,4347.0
2023-06-15 09:55:00,255.0,255.34,254.88,255.34,5814.0,246.3201,246.6485,246.2042,246.6485,5814.0
2023-06-15 10:00:00,255.31,255.33,254.35,254.4,3711.0,246.6195,246.6388,245.6922,245.7405,3711.0
2023-06-15 10:05:00,254.41,254.41,253.34,253.44,6695.0,245.7502,245.7502,244.7166,244.8132,6695.0
2023-06-15 10:10:00,253.34,254.12,253.14,253.86,6724.0,244.7166,245.47,244.5234,245.2189,6724.0
2023-06-15 10:15:00,254.2,254.37,254.04,254.22,2749.0,245.5473,245.7115,245.3927,245.5666,2749.0
2023-06-15 10:20:00,254.2,254.38,253.98,254.05,3301.0,245.5473,245.7212,245.3348,245.4024,3301.0
2023-06-15 10:25:00,254.03,254.18,253.95,254.11,3023.0,245.3831,245.528,245.3058,245.4604,3023.0
2023-06-15 10:30:00,254.18,254.21,253.92,253.95,1229.0,245.528,245.557,245.2768,245.3058,1229.0
2023-06-15 10:35:00,253.83,253.83,253.52,253.64,5366.0,245.1899,245.1899,244.8904,245.0064,5366.0
2023-06-15 10:40:00,253.69,253.73,253.66,253.73,1010.0,245.0547,245.0933,245.0257,245.0933,1010.0
2023-06-15 10:45:00,253.83,254.27,253.83,254.12,2900.0,245.1899,245.6149,245.1899,245.47,2900.0
2023-06-15 10:50:00,254.21,254.37,254.13,254.3,1080.0,245.557,245.7115,245.4797,245.6439,1080.0
2023-06-15 10:55:00,254.24,254.24,254.01,254.1,3205.0,245.5859,245.5859,245.3638,245.4507,3205.0
2023-06-15 11:00:00,254.22,254.38,254.18,254.38,877.0,245.5666,245.7212,245.528,245.7212,877.0
2023-06-15 11:05:00,254.3,254.3,253.99,254.16,1505.0,245.6439,245.6439,245.3445,245.5087,1505.0
2023-06-15 11:10:00,254.31,254.36,254.16,254.16,1913.0,245.6536,245.7019,245.5087,245.5087,1913.0
2023-06-15 11:15:00,254.2,254.2,254.0,254.07,1691.0,245.5473,245.5473,245.3541,245.4217,1691.0
2023-06-15 11:20:00,254.15,254.33,254.15,254.3,2298.0,245.499,245.6729,245.499,245.6439,2298.0
2023-06-15 11:25:00,254.38,254.89,254.37,254.67,3942.0,245.7212,246.2138,245.7115,246.0013,3942.0
2023-06-15 11:30:00,254.8,254.98,254.6,254.81,2924.0,246.1269,246.3008,245.9337,246.1365,2924.0
2023-06-15 11:35:00,254.88,255.0,254.65,254.65,2591.0,246.2042,246.3201,245.982,245.982,2591.0
2023-06-15 11:40:00,254.69,254.95,254.51,254.51,3481.0,246.0206,246.2718,245.8468,245.8468,3481.0
2023-06-15 11:45:00,254.64,254.66,254.37,254.5,5281.0,245.9723,245.9916,245.7115,245.8371,5281.0
2023-06-15 11:50:00,254.55,254.82,254.55,254.82,600.0,245.8854,246.1462,245.8854,246.1462,600.0
2023-06-15 11:55:00,254.79,254.88,254.72,254.72,1541.0,246.1172,246.2042,246.0496,246.0496,1541.0
2023-06-15 12:00:00,254.82,254.85,254.68,254.7,1531.0,246.1462,246.1752,246.011,246.0303,1531.0
2023-06-15 12:05:00,254.62,254.9,254.5,254.9,7832.0,245.953,246.2235,245.8371,246.2235,7832.0
2023-06-15 12:10:00,255.0,255.21,255.0,255.21,1864.0,246.3201,246.5229,246.3201,246.5229,1864.0
2023-06-15 12:15:00,255.23,255.39,255.21,255.32,2580.0,246.5422,246.6968,246.5229,246.6292,2580.0
2023-06-15 12:20:00,255.33,255.51,255.32,255.51,400.0,246.6388,246.8127,246.6292,246.8127,400.0
2023-06-15 12:25:00,255.47,255.5,255.43,255.5,956.0,246.7741,246.8031,246.7354,246.8031,956.0
2023-06-15 12:30:00,255.58,255.62,255.32,255.35,5265.0,246.8803,246.919,246.6292,246.6582,5265.0
2023-06-15 12:35:00,255.35,255.42,255.21,255.27,7170.0,246.6582,246.7258,246.5229,246.5809,7170.0
2023-06-15 12:40:00,255.27,255.55,255.21,255.55,2629.0,246.5809,246.8514,246.5229,246.8514,2629.0
2023-06-15 12:45:00,255.55,255.55,255.39,255.41,3510.0,246.8514,246.8514,246.6968,246.7161,3510.0
2023-06-15 12:50:00,255.4,255.4,255.36,255.36,500.0,246.7065,246.7065,246.6678,246.6678,500.0
2023-06-15 12:55:00,255.39,255.54,255.38,255.53,1700.0,246.6968,246.8417,246.6871,246.832,1700.0
2023-06-15 13:00:00,255.48,255.55,255.45,255.47,1521.0,246.7837,246.8514,246.7548,246.7741,1521.0
2023-06-15 13:05:00,255.41,255.43,255.25,255.31,1800.0,246.7161,246.7354,246.5616,246.6195,1800.0
2023-06-15 13:10:00,255.42,255.58,255.42,255.58,200.0,246.7258,246.8803,246.7258,246.8803,200.0
2023-06-15 13:15:00,255.51,255.58,255.3,255.3,1701.0,246.8127,246.8803,246.6099,246.6099,1701.0
2023-06-15 13:20:00,255.43,255.43,255.38,255.42,400.0,246.7354,246.7354,246.6871,246.7258,400.0
2023-06-15 13:25:00,255.45,255.5,255.38,255.38,1530.0,246.7548,246.8031,246.6871,246.6871,1530.0
2023-06-15 13:30:00,255.49,255.49,255.43,255.43,645.0,246.7934,246.7934,246.7354,246.7354,645.0
2023-06-15 13:35:00,255.46,255.5,255.22,255.22,1335.0,246.7644,246.8031,246.5326,246.5326,1335.0
2023-06-15 13:40:00,255.22,255.4,255.22,255.4,2087.0,246.5326,246.7065,246.5326,246.7065,2087.0
2023-06-15 13:45:00,255.39,255.47,255.24,255.26,2246.0,246.6968,246.7741,246.5519,246.5712,2246.0
2023-06-15 13:50:00,255.18,255.3,255.13,255.13,2935.0,246.4939,246.6099,246.4456,246.4456,2935.0
2023-06-15 13:55:00,255.22,255.43,255.11,255.11,2871.0,246.5326,246.7354,246.4263,246.4263,2871.0
2023-06-15 14:00:00,255.04,255.3,255.03,255.18,2508.0,246.3587,246.6099,246.3491,246.4939,2508.0
2023-06-15 14:05:00,255.1,255.21,255.03,255.03,1422.0,246.4167,246.5229,246.3491,246.3491,1422.0
2023-06-15 14:10:00,255.07,255.25,254.99,255.25,3010.0,246.3877,246.5616,246.3104,246.5616,3010.0
2023-06-15 14:15:00,255.28,255.31,255.2,255.23,1165.0,246.5905,246.6195,246.5133,246.5422,1165.0
2023-06-15 14:20:00,255.22,255.33,255.14,255.25,1943.0,246.5326,246.6388,246.4553,246.5616,1943.0
2023-06-15 14:25:00,255.32,255.6,255.32,255.6,1700.0,246.6292,246.8996,246.6292,246.8996,1700.0
2023-06-15 14:30:00,255.64,255.68,255.64,255.66,1257.0,246.9383,246.9769,246.9383,246.9576,1257.0
2023-06-15 14:35:00,255.56,255.74,255.55,255.73,1801.0,246.861,247.0349,246.8514,247.0252,1801.0
2023-06-15 14:40:00,255.98,256.09,255.98,256.09,800.0,247.2667,247.373,247.2667,247.373,800.0
2023-06-15 14:45:00,256.11,256.13,256.05,256.05,1351.0,247.3923,247.4116,247.3343,247.3343,1351.0
2023-06-15 14:50:00,255.92,256.37,255.92,256.37,919.0,247.2088,247.6434,247.2088,247.6434,919.0
2023-06-15 14:55:00,256.35,256.46,256.24,256.46,2091.0,247.6241,247.7304,247.5179,247.7304,2091.0
2023-06-15 15:00:00,256.48,256.63,256.26,256.27,3218.0,247.7497,247.8946,247.5372,247.5468,3218.0
2023-06-15 15:05:00,256.21,256.41,256.16,256.38,2198.0,247.4889,247.6821,247.4406,247.6531,2198.0
2023-06-15 15:10:00,256.38,256.51,256.28,256.38,3467.0,247.6531,247.7787,247.5565,247.6531,3467.0
2023-06-15 15:15:00,256.42,256.42,256.19,256.3,2119.0,247.6917,247.6917,247.4696,247.5758,2119.0
2023-06-15 15:20:00,256.36,256.36,256.17,256.26,2241.0,247.6338,247.6338,247.4502,247.5372,2241.0
2023-06-15 15:25:00,256.25,256.26,256.14,256.16,3651.0,247.5275,247.5372,247.4213,247.4406,3651.0
2023-06-15 15:30:00,256.25,256.42,256.2,256.32,5824.0,247.5275,247.6917,247.4792,247.5951,5824.0
2023-06-15 15:35:00,256.33,256.33,256.13,256.26,5477.0,247.6048,247.6048,247.4116,247.5372,5477.0
2023-06-15 15:40:00,256.31,256.63,256.31,256.54,5133.0,247.5855,247.8946,247.5855,247.8077,5133.0
2023-06-15 15:45:00,256.56,256.71,256.51,256.57,9794.0,247.827,247.9719,247.7787,247.8366,9794.0
2023-06-15 15:50:00,256.62,256.78,256.5,256.5,8795.0,247.8849,248.0395,247.769,247.769,8795.0
2023-06-15 15:55:00,256.43,256.45,255.83,256.17,50211.0,247.7014,247.7207,247.1218,247.4502,50211.0
2023-06-16 09:30:00,257.38,257.64,256.63,257.15,262969.0,248.6191,248.8702,247.8946,248.3969,262969.0
2023-06-16 09:35:00,257.47,258.0,256.7,258.0,14758.0,248.706,249.218,247.9622,249.218,14758.0
2023-06-16 09:40:00,258.19,258.42,257.64,257.83,3500.0,249.4015,249.6237,248.8702,249.0537,3500.0
2023-06-16 09:45:00,258.09,258.09,257.46,257.6,1095.0,249.3049,249.3049,248.6963,248.8316,1095.0
2023-06-16 09:50:00,257.49,258.06,257.41,257.89,3258.0,248.7253,249.2759,248.648,249.1117,3258.0
2023-06-16 09:55:00,257.89,258.35,257.88,257.94,2000.0,249.1117,249.556,249.102,249.16,2000.0
2023-06-16 10:00:00,258.12,258.53,257.85,258.53,4743.0,249.3339,249.7299,249.0731,249.7299,4743.0
2023-06-16 10:05:00,258.55,258.75,258.21,258.31,5577.0,249.7492,249.9424,249.4208,249.5174,5577.0
2023-06-16 10:10:00,258.13,258.27,257.8,257.94,2622.0,249.3435,249.4788,249.0248,249.16,2622.0
2023-06-16 10:15:00,258.09,258.4,258.02,258.11,1300.0,249.3049,249.6043,249.2373,249.3242,1300.0
2023-06-16 10:20:00,258.01,258.31,257.79,258.22,4599.0,249.2276,249.5174,249.0151,249.4305,4599.0
2023-06-16 10:25:00,258.16,258.43,258.09,258.38,3966.0,249.3725,249.6333,249.3049,249.585,3966.0
2023-06-16 10:30:00,258.31,258.31,258.03,258.12,1672.0,249.5174,249.5174,249.2469,249.3339,1672.0
2023-06-16 10:35:00,258.09,258.09,257.73,257.88,1762.0,249.3049,249.3049,248.9571,249.102,1762.0
2023-06-16 10:40:00,257.86,258.11,257.86,257.99,1377.0,249.0827,249.3242,249.0827,249.2083,1377.0
2023-06-16 10:45:00,257.93,258.16,257.93,258.15,1500.0,249.1503,249.3725,249.1503,249.3628,1500.0
2023-06-16 10:50:00,258.21,258.61,258.21,258.43,1419.0,249.4208,249.8072,249.4208,249.6333,1419.0
2023-06-16 10:55:00,258.38,258.66,258.33,258.48,9069.0,249.585,249.8555,249.5367,249.6816,9069.0
2023-06-16 11:00:00,258.49,258.58,258.28,258.58,2167.0,249.6913,249.7782,249.4884,249.7782,2167.0
2023-06-16 11:05:00,258.59,258.65,258.32,258.63,3287.0,249.7879,249.8458,249.5271,249.8265,3287.0
2023-06-16 11:10:00,258.65,258.92,258.57,258.86,3937.0,249.8458,250.1066,249.7686,250.0487,3937.0
2023-06-16 11:15:00,258.83,258.83,258.52,258.52,1211.0,250.0197,250.0197,249.7203,249.7203,1211.0
2023-06-16 11:20:00,258.61,258.72,258.51,258.58,2565.0,249.8072,249.9134,249.7106,249.7782,2565.0
2023-06-16 11:25:00,258.63,258.68,258.3,258.48,2732.0,249.8265,249.8748,249.5077,249.6816,2732.0
2023-06-16 11:30:00,258.55,258.78,258.52,258.72,3379.0,249.7492,249.9714,249.7203,249.9134,3379.0
2023-06-16 11:35:00,258.68,258.75,258.61,258.69,1093.0,249.8748,249.9424,249.8072,249.8845,1093.0
2023-06-16 11:40:00,258.78,258.84,258.74,258.82,2648.0,249.9714,250.0294,249.9328,250.01,2648.0
2023-06-16 11:45:00,258.86,258.88,258.74,258.88,2112.0,250.0487,250.068,249.9328,250.068,2112.0
2023-06-16 11:50:00,258.81,258.82,258.54,258.55,1700.0,250.0004,250.01,249.7396,249.7492,1700.0
2023-06-16 11:55:00,258.62,258.96,258.61,258.92,1897.0,249.8169,250.1453,249.8072,250.1066,1897.0
2023-06-16 12:00:00,258.93,259.05,258.77,258.83,3954.0,250.1163,250.2322,249.9617,250.0197,3954.0
2023-06-16 12:05:00,258.9,258.91,258.85,258.9,1496.0,250.0873,250.097,250.039,250.0873,1496.0
2023-06-16 12:10:00,258.9,259.01,258.89,258.98,4969.0,250.0873,250.1936,250.0777,250.1646,4969.0
2023-06-16 12:15:00,259.03,259.1,258.96,259.04,4337.0,250.2129,250.2805,250.1453,250.2226,4337.0
2023-06-16 12:20:00,259.06,259.16,258.98,259.01,2206.0,250.2419,250.3385,250.1646,250.1936,2206.0
2023-06-16 12:25:00,259.01,259.29,259.01,259.29,2845.0,250.1936,250.464,250.1936,250.464,2845.0
2023-06-16 12:30:00,259.29,259.39,259.14,259.15,3516.0,250.464,250.5606,250.3192,250.3288,3516.0
2023-06-16 12:35:00,259.12,259.22,258.96,259.22,2835.0,250.2998,250.3964,250.1453,250.3964,2835.0
2023-06-16 12:40:00,259.19,259.34,259.16,259.31,2768.0,250.3674,250.5123,250.3385,250.4834,2768.0
2023-06-16 12:45:00,259.29,259.47,259.23,259.46,4527.0,250.464,250.6379,250.4061,250.6283,4527.0
2023-06-16 12:50:00,259.57,259.78,259.47,259.78,4383.0,250.7345,250.9374,250.6379,250.9374,4383.0
2023-06-16 12:55:00,259.8,259.88,259.73,259.82,19024.0,250.9567,251.034,250.8891,250.976,19024.0
2023-06-16 13:00:00,259.78,259.82,259.55,259.56,1843.0,250.9374,250.976,250.7152,250.7249,1843.0
2023-06-16 13:05:00,259.62,259.78,259.5,259.57,3755.0,250.7828,250.9374,250.6669,250.7345,3755.0
2023-06-16 13:10:00,259.57,259.62,259.45,259.47,4959.0,250.7345,250.7828,250.6186,250.6379,4959.0
2023-06-16 13:15:00,259.49,259.66,259.48,259.63,3494.0,250.6572,250.8215,250.6476,250.7925,3494.0
2023-06-16 13:20:00,259.62,259.74,259.61,259.74,2346.0,250.7828,250.8987,250.7732,250.8987,2346.0
2023-06-16 13:25:00,259.72,259.75,259.66,259.69,3780.0,250.8794,250.9084,250.8215,250.8504,3780.0
2023-06-16 13:30:00,259.69,259.69,259.36,259.38,3798.0,250.8504,250.8504,250.5317,250.551,3798.0
2023-06-16 13:35:00,259.36,259.36,259.06,259.13,2980.0,250.5317,250.5317,250.2419,250.3095,2980.0
2023-06-16 13:40:00,259.06,259.09,258.88,259.03,4109.0,250.2419,250.2709,250.068,250.2129,4109.0
2023-06-16 13:45:00,258.98,259.14,258.89,259.14,3261.0,250.1646,250.3192,250.0777,250.3192,3261.0
2023-06-16 13:50:00,259.1,259.29,259.1,259.29,3100.0,250.2805,250.464,250.2805,250.464,3100.0
2023-06-16 13:55:00,259.29,259.41,259.2,259.24,2797.0,250.464,250.58,250.3771,250.4157,2797.0
2023-06-16 14:00:00,259.24,259.32,259.19,259.23,2678.0,250.4157,250.493,250.3674,250.4061,2678.0
2023-06-16 14:05:00,259.24,259.29,259.11,259.12,2642.0,250.4157,250.464,250.2902,250.2998,2642.0
2023-06-16 14:10:00,259.09,259.12,258.95,258.98,3582.0,250.2709,250.2998,250.1356,250.1646,3582.0
2023-06-16 14:15:00,258.95,259.12,258.94,259.05,2785.0,250.1356,250.2998,250.126,250.2322,2785.0
2023-06-16 14:20:00,259.06,259.1,258.96,259.01,2403.0,250.2419,250.2805,250.1453,250.1936,2403.0
2023-06-16 14:25:00,259.0,259.12,259.0,259.12,3192.0,250.1839,250.2998,250.1839,250.2998,3192.0
2023-06-16 14:30:00,259.11,259.23,259.04,259.06,5608.0,250.2902,250.4061,250.2226,250.2419,5608.0
2023-06-16 14:35:00,259.06,259.28,258.95,259.17,3582.0,250.2419,250.4544,250.1356,250.3481,3582.0
2023-06-16 14:40:00,259.12,259.14,259.06,259.11,2077.0,250.2998,250.3192,250.2419,250.2902,2077.0
2023-06-16 14:45:00,259.04,259.06,258.81,258.87,5637.0,250.2226,250.2419,250.0004,250.0583,5637.0
2023-06-16 14:50:00,258.77,258.77,258.64,258.66,2502.0,249.9617,249.9617,249.8362,249.8555,2502.0
2023-06-16 14:55:00,258.68,258.98,258.5,258.57,5369.0,249.8748,250.1646,249.7009,249.7686,5369.0
2023-06-16 15:00:00,258.45,258.67,258.31,258.56,4103.0,249.6526,249.8651,249.5174,249.7589,4103.0
2023-06-16 15:05:00,258.51,258.65,258.43,258.59,3452.0,249.7106,249.8458,249.6333,249.7879,3452.0
2023-06-16 15:10:00,258.51,258.65,258.47,258.55,3264.0,249.7106,249.8458,249.672,249.7492,3264.0
2023-06-16 15:15:00,258.52,258.71,258.47,258.55,9170.0,249.7203,249.9038,249.672,249.7492,9170.0
2023-06-16 15:20:00,258.59,258.78,258.59,258.61,4833.0,249.7879,249.9714,249.7879,249.8072,4833.0
2023-06-16 15:25:00,258.6,258.6,258.44,258.45,4651.0,249.7975,249.7975,249.643,249.6526,4651.0
2023-06-16 15:30:00,258.45,259.07,258.45,259.0,12296.0,249.6526,250.2515,249.6526,250.1839,12296.0
2023-06-16 15:35:00,259.03,259.33,259.02,259.27,5156.0,250.2129,250.5027,250.2032,250.4447,5156.0
2023-06-16 15:40:00,259.27,259.28,259.06,259.17,5408.0,250.4447,250.4544,250.2419,250.3481,5408.0
2023-06-16 15:45:00,259.22,259.32,259.08,259.15,14736.0,250.3964,250.493,250.2612,250.3288,14736.0
2023-06-16 15:50:00,259.1,259.1,258.64,258.95,26187.0,250.2805,250.2805,249.8362,250.1356,26187.0
2023-06-16 15:55:00,258.97,259.09,258.45,258.67,71479.0,250.1549,250.2709,249.6526,249.8651,71479.0
2023-06-20 09:30:00,257.06,257.06,255.08,256.78,19397.0,248.31,248.31,246.3973,248.0395,19397.0
2023-06-20 09:35:00,256.81,257.93,256.29,256.47,5408.0,248.0685,249.1503,247.5662,247.74,5408.0
2023-06-20 09:40:00,256.15,256.27,255.29,256.1,4694.0,247.4309,247.5468,246.6002,247.3826,4694.0
2023-06-20 09:45:00,256.93,257.37,256.68,257.36,2221.0,248.1844,248.6094,247.9429,248.5997,2221.0
2023-06-20 09:50:00,257.42,257.96,257.18,257.82,8736.0,248.6577,249.1793,248.4259,249.0441,8736.0
2023-06-20 09:55:00,257.83,258.23,257.83,258.23,1889.0,249.0537,249.4401,249.0537,249.4401,1889.0
2023-06-20 10:00:00,258.19,258.27,257.94,258.17,3275.0,249.4015,249.4788,249.16,249.3822,3275.0
2023-06-20 10:05:00,258.1,258.22,257.9,258.06,2762.0,249.3146,249.4305,249.1214,249.2759,2762.0
2023-06-20 10:10:00,258.13,258.29,257.7,257.7,5709.0,249.3435,249.4981,248.9282,248.9282,5709.0
2023-06-20 10:15:00,257.75,258.39,257.7,258.08,3527.0,248.9765,249.5947,248.9282,249.2952,3527.0
2023-06-20 10:20:00,257.89,257.89,257.25,257.36,5102.0,249.1117,249.1117,248.4935,248.5997,5102.0
2023-06-20 10:25:00,257.47,257.57,257.33,257.57,1569.0,248.706,248.8026,248.5708,248.8026,1569.0
2023-06-20 10:30:00,257.47,257.61,257.34,257.53,3730.0,248.706,248.8412,248.5804,248.764,3730.0
2023-06-20 10:35:00,257.57,257.81,257.48,257.81,3309.0,248.8026,249.0344,248.7157,249.0344,3309.0
2023-06-20 10:40:00,257.79,257.79,257.37,257.37,14100.0,249.0151,249.0151,248.6094,248.6094,14100.0
2023-06-20 10:45:00,257.52,257.96,257.36,257.96,6698.0,248.7543,249.1793,248.5997,249.1793,6698.0
2023-06-20 10:50:00,257.8,257.95,257.37,257.4,4905.0,249.0248,249.1697,248.6094,248.6384,4905.0
2023-06-20 10:55:00,257.35,257.45,257.26,257.26,3811.0,248.5901,248.6867,248.5031,248.5031,3811.0
2023-06-20 11:00:00,257.27,257.31,256.93,256.94,7366.0,248.5128,248.5514,248.1844,248.194,7366.0
2023-06-20 11:05:00,256.77,256.93,256.74,256.78,1300.0,248.0298,248.1844,248.0008,248.0395,1300.0
2023-06-20 11:10:00,256.92,257.12,256.9,257.06,3097.0,248.1747,248.3679,248.1554,248.31,3097.0
2023-06-20 11:15:00,256.99,257.2,256.87,257.11,4089.0,248.2423,248.4452,248.1264,248.3582,4089.0
2023-06-20 11:20:00,257.21,257.34,257.19,257.28,1200.0,248.4548,248.5804,248.4355,248.5225,1200.0
2023-06-20 11:25:00,257.45,258.08,257.44,258.08,9505.0,248.6867,249.2952,248.677,249.2952,9505.0
2023-06-20 11:30:00,258.1,258.32,257.91,258.32,3361.0,249.3146,249.5271,249.131,249.5271,3361.0
2023-06-20 11:35:00,258.46,258.58,258.36,258.53,3269.0,249.6623,249.7782,249.5657,249.7299,3269.0
2023-06-20 11:40:00,258.57,258.9,258.57,258.67,4046.0,249.7686,250.0873,249.7686,249.8651,4046.0
2023-06-20 11:45:00,258.81,258.85,258.52,258.71,2662.0,250.0004,250.039,249.7203,249.9038,2662.0
2023-06-20 11:50:00,258.64,258.75,258.49,258.55,2558.0,249.8362,249.9424,249.6913,249.7492,2558.0
2023-06-20 11:55:00,258.58,258.75,258.56,258.56,2612.0,249.7782,249.9424,249.7589,249.7589,2612.0
2023-06-20 12:00:00,258.62,258.73,258.45,258.45,1319.0,249.8169,249.9231,249.6526,249.6526,1319.0
2023-06-20 12:05:00,258.34,258.42,258.07,258.19,1607.0,249.5464,249.6237,249.2856,249.4015,1607.0
2023-06-20 12:10:00,258.3,258.42,258.21,258.4,4372.0,249.5077,249.6237,249.4208,249.6043,4372.0
2023-06-20 12:15:00,258.41,258.45,258.15,258.35,3313.0,249.614,249.6526,249.3628,249.556,3313.0
2023-06-20 12:20:00,258.3,258.55,258.26,258.53,3085.0,249.5077,249.7492,249.4691,249.7299,3085.0
2023-06-20 12:25:00,258.54,258.78,258.48,258.48,2486.0,249.7396,249.9714,249.6816,249.6816,2486.0
2023-06-20 12:30:00,258.54,258.71,258.52,258.71,1172.0,249.7396,249.9038,249.7203,249.9038,1172.0
2023-06-20 12:35:00,258.75,258.82,258.66,258.78,4601.0,249.9424,250.01,249.8555,249.9714,4601.0
2023-06-20 12:40:00,258.79,258.96,258.75,258.91,2209.0,249.9811,250.1453,249.9424,250.097,2209.0
2023-06-20 12:45:00,258.91,259.08,258.86,258.87,5169.0,250.097,250.2612,250.0487,250.0583,5169.0
2023-06-20 12:50:00,258.85,259.12,258.74,258.95,4942.0,250.039,250.2998,249.9328,250.1356,4942.0
2023-06-20 12:55:00,258.84,259.2,258.83,259.19,3609.0,250.0294,250.3771,250.0197,250.3674,3609.0
2023-06-20 13:00:00,259.1,259.24,259.03,259.12,1905.0,250.2805,250.4157,250.2129,250.2998,1905.0
2023-06-20 13:05:00,258.97,259.11,258.95,259.11,1136.0,250.1549,250.2902,250.1356,250.2902,1136.0
2023-06-20 13:10:00,259.13,259.18,258.94,259.17,2423.0,250.3095,250.3578,250.126,250.3481,2423.0
2023-06-20 13:15:00,259.18,259.23,259.03,259.14,2923.0,250.3578,250.4061,250.2129,250.3192,2923.0
2023-06-20 13:20:00,259.18,259.51,259.18,259.35,2994.0,250.3578,250.6766,250.3578,250.522,2994.0
2023-06-20 13:25:00,259.39,259.49,259.15,259.16,4579.0,250.5606,250.6572,250.3288,250.3385,4579.0
2023-06-20 13:30:00,259.25,259.29,258.86,258.87,3487.0,250.4254,250.464,250.0487,250.0583,3487.0
2023-06-20 13:35:00,259.0,259.01,258.79,258.79,1845.0,250.1839,250.1936,249.9811,249.9811,1845.0
2023-06-20 13:40:00,258.73,259.02,258.73,258.99,1297.0,249.9231,250.2032,249.9231,250.1743,1297.0
2023-06-20 13:45:00,258.95,259.05,258.84,258.97,3867.0,250.1356,250.2322,250.0294,250.1549,3867.0
2023-06-20 13:50:00,258.92,258.97,258.76,258.81,2995.0,250.1066,250.1549,249.9521,250.0004,2995.0
2023-06-20 13:55:00,258.73,258.86,258.62,258.81,1124.0,249.9231,250.0487,249.8169,250.0004,1124.0
2023-06-20 14:00:00,258.93,258.93,258.65,258.8,3283.0,250.1163,250.1163,249.8458,249.9907,3283.0
2023-06-20 14:05:00,258.75,258.76,258.6,258.63,2858.0,249.9424,249.9521,249.7975,249.8265,2858.0
2023-06-20 14:10:00,258.66,258.93,258.63,258.8,2490.0,249.8555,250.1163,249.8265,249.9907,2490.0
2023-06-20 14:15:00,258.8,258.88,258.46,258.57,3701.0,249.9907,250.068,249.6623,249.7686,3701.0
2023-06-20 14:20:00,258.68,258.77,258.62,258.64,2378.0,249.8748,249.9617,249.8169,249.8362,2378.0
2023-06-20 14:25:00,258.75,258.75,258.48,258.48,2785.0,249.9424,249.9424,249.6816,249.6816,2785.0
2023-06-20 14:30:00,258.57,258.63,258.33,258.35,3549.0,249.7686,249.8265,249.5367,249.556,3549.0
2023-06-20 14:35:00,258.39,258.39,258.15,258.16,1529.0,249.5947,249.5947,249.3628,249.3725,1529.0
2023-06-20 14:40:00,258.09,258.17,257.91,257.91,3901.0,249.3049,249.3822,249.131,249.131,3901.0
2023-06-20 14:45:00,257.9,258.13,257.8,257.8,2766.0,249.1214,249.3435,249.0248,249.0248,2766.0
2023-06-20 14:50:00,257.81,258.02,257.76,257.93,4918.0,249.0344,249.2373,248.9861,249.1503,4918.0
2023-06-20 14:55:00,257.91,257.97,257.75,257.85,3196.0,249.131,249.189,248.9765,249.0731,3196.0
2023-06-20 15:00:00,257.82,257.83,257.56,257.59,3157.0,249.0441,249.0537,248.7929,248.8219,3157.0
2023-06-20 15:05:00,257.54,258.01,257.53,258.01,10964.0,248.7736,249.2276,248.764,249.2276,10964.0
2023-06-20 15:10:00,258.03,258.14,257.54,257.66,10188.0,249.2469,249.3532,248.7736,248.8895,10188.0
2023-06-20 15:15:00,257.64,257.65,257.36,257.58,3492.0,248.8702,248.8799,248.5997,248.8123,3492.0
2023-06-20 15:20:00,257.52,257.53,257.29,257.45,4359.0,248.7543,248.764,248.5321,248.6867,4359.0
2023-06-20 15:25:00,257.52,257.67,257.44,257.44,4425.0,248.7543,248.8992,248.677,248.677,4425.0
2023-06-20 15:30:00,257.53,257.6,257.01,257.07,12919.0,248.764,248.8316,248.2617,248.3196,12919.0
2023-06-20 15:35:00,257.03,257.08,256.87,256.92,5160.0,248.281,248.3293,248.1264,248.1747,5160.0
2023-06-20 15:40:00,256.93,257.03,256.79,257.03,11611.0,248.1844,248.281,248.0491,248.281,11611.0
2023-06-20 15:45:00,257.0,257.01,256.77,256.97,11857.0,248.252,248.2617,248.0298,248.223,11857.0
2023-06-20 15:50:00,256.95,257.21,256.8,256.82,27860.0,248.2037,248.4548,248.0588,248.0781,27860.0
2023-06-20 15:55:00,256.86,256.87,256.45,256.5,62362.0,248.1168,248.1264,247.7207,247.769,62362.0
2023-06-21 09:30:00,256.28,256.52,256.0,256.17,9001.0,247.5565,247.7883,247.286,247.4502,9001.0
2023-06-21 09:35:00,255.97,256.18,254.53,254.75,5513.0,247.2571,247.4599,245.8661,246.0786,5513.0
2023-06-21 09:40:00,254.74,255.67,254.55,255.66,7886.0,246.0689,246.9673,245.8854,246.9576,7886.0
2023-06-21 09:45:00,255.83,256.42,255.83,255.92,2145.0,247.1218,247.6917,247.1218,247.2088,2145.0
2023-06-21 09:50:00,255.99,255.99,255.78,255.98,1118.0,247.2764,247.2764,247.0735,247.2667,1118.0
2023-06-21 09:55:00,255.9,256.48,255.89,256.36,4923.0,247.1894,247.7497,247.1798,247.6338,4923.0
2023-06-21 10:00:00,256.5,256.55,256.07,256.08,4237.0,247.769,247.8173,247.3536,247.3633,4237.0
2023-06-21 10:05:00,255.98,255.98,255.4,255.74,2853.0,247.2667,247.2667,246.7065,247.0349,2853.0
2023-06-21 10:10:00,255.76,256.0,255.69,255.93,3817.0,247.0542,247.286,246.9866,247.2184,3817.0
2023-06-21 10:15:00,255.88,256.16,255.73,256.11,2073.0,247.1701,247.4406,247.0252,247.3923,2073.0
2023-06-21 10:20:00,256.1,256.29,255.99,256.23,1400.0,247.3826,247.5662,247.2764,247.5082,1400.0
2023-06-21 10:25:00,256.03,256.03,255.8,255.87,1075.0,247.315,247.315,247.0928,247.1605,1075.0
2023-06-21 10:30:00,255.98,256.29,255.98,256.15,3252.0,247.2667,247.5662,247.2667,247.4309,3252.0
2023-06-21 10:35:00,256.24,256.57,256.24,256.49,2146.0,247.5179,247.8366,247.5179,247.7594,2146.0
2023-06-21 10:40:00,256.5,256.65,256.21,256.33,3341.0,247.769,247.9139,247.4889,247.6048,3341.0
2023-06-21 10:45:00,256.38,256.63,256.38,256.46,2108.0,247.6531,247.8946,247.6531,247.7304,2108.0
2023-06-21 10:50:00,256.4,256.75,256.36,256.75,2011.0,247.6724,248.0105,247.6338,248.0105,2011.0
2023-06-21 10:55:00,256.93,257.06,256.79,256.8,3528.0,248.1844,248.31,248.0491,248.0588,3528.0
2023-06-21 11:00:00,257.0,257.07,256.73,256.73,1909.0,248.252,248.3196,247.9912,247.9912,1909.0
2023-06-21 11:05:00,256.78,256.78,256.64,256.73,906.0,248.0395,248.0395,247.9042,247.9912,906.0
2023-06-21 11:10:00,256.77,257.24,256.77,257.1,8305.0,248.0298,248.4838,248.0298,248.3486,8305.0
2023-06-21 11:15:00,257.13,257.14,256.97,257.04,600.0,248.3776,248.3872,248.223,248.2906,600.0
2023-06-21 11:20:00,256.95,257.3,256.95,257.22,3633.0,248.2037,248.5418,248.2037,248.4645,3633.0
2023-06-21 11:25:00,257.22,257.47,257.22,257.47,926.0,248.4645,248.706,248.4645,248.706,926.0
2023-06-21 11:30:00,257.47,257.51,257.3,257.49,3464.0,248.706,248.7446,248.5418,248.7253,3464.0
2023-06-21 11:35:00,257.46,257.52,257.41,257.52,2339.0,248.6963,248.7543,248.648,248.7543,2339.0
2023-06-21 11:40:00,257.37,257.37,257.37,257.37,100.0,248.6094,248.6094,248.6094,248.6094,100.0
2023-06-21 11:45:00,257.27,257.27,256.97,256.97,7749.0,248.5128,248.5128,248.223,248.223,7749.0
2023-06-21 11:50:00,256.95,257.07,256.93,257.03,1668.0,248.2037,248.3196,248.1844,248.281,1668.0
2023-06-21 11:55:00,257.05,257.15,257.03,257.07,1157.0,248.3003,248.3969,248.281,248.3196,1157.0
2023-06-21 12:00:00,257.21,257.44,257.14,257.44,1251.0,248.4548,248.677,248.3872,248.677,1251.0
2023-06-21 12:05:00,257.31,257.34,257.12,257.32,2003.0,248.5514,248.5804,248.3679,248.5611,2003.0
2023-06-21 12:10:00,257.36,257.39,257.26,257.28,1000.0,248.5997,248.6287,248.5031,248.5225,1000.0
2023-06-21 12:15:00,257.41,257.41,257.2,257.35,2005.0,248.648,248.648,248.4452,248.5901,2005.0
2023-06-21 12:20:00,257.26,257.32,257.21,257.32,1570.0,248.5031,248.5611,248.4548,248.5611,1570.0
2023-06-21 12:25:00,257.4,257.69,257.31,257.6,3988.0,248.6384,248.9185,248.5514,248.8316,3988.0
2023-06-21 12:30:00,257.78,257.9,257.68,257.72,2888.0,249.0054,249.1214,248.9088,248.9475,2888.0
2023-06-21 12:35:00,257.66,257.66,257.53,257.53,1078.0,248.8895,248.8895,248.764,248.764,1078.0
2023-06-21 12:40:00,257.54,257.68,257.45,257.52,3006.0,248.7736,248.9088,248.6867,248.7543,3006.0
2023-06-21 12:45:00,257.6,257.6,257.29,257.36,5049.0,248.8316,248.8316,248.5321,248.5997,5049.0
2023-06-21 12:50:00,257.37,257.62,257.34,257.52,2186.0,248.6094,248.8509,248.5804,248.7543,2186.0
2023-06-21 12:55:00,257.51,257.91,257.42,257.76,8874.0,248.7446,249.131,248.6577,248.9861,8874.0
2023-06-21 13:00:00,257.76,257.77,257.44,257.71,6531.0,248.9861,248.9958,248.677,248.9378,6531.0
2023-06-21 13:05:00,257.67,257.78,257.31,257.78,3772.0,248.8992,249.0054,248.5514,249.0054,3772.0
2023-06-21 13:10:00,257.7,257.7,257.32,257.36,2290.0,248.9282,248.9282,248.5611,248.5997,2290.0
2023-06-21 13:15:00,257.34,257.39,257.25,257.35,1501.0,248.5804,248.6287,248.4935,248.5901,1501.0
2023-06-21 13:20:00,257.32,257.45,257.29,257.39,8551.0,248.5611,248.6867,248.5321,248.6287,8551.0
2023-06-21 13:25:00,257.37,257.5,257.37,257.38,2600.0,248.6094,248.735,248.6094,248.6191,2600.0
2023-06-21 13:30:00,257.42,257.44,257.33,257.4,3708.0,248.6577,248.677,248.5708,248.6384,3708.0
2023-06-21 13:35:00,257.35,257.49,257.34,257.47,4303.0,248.5901,248.7253,248.5804,248.706,4303.0
2023-06-21 13:40:00,257.46,257.46,257.27,257.27,4400.0,248.6963,248.6963,248.5128,248.5128,4400.0
2023-06-21 13:45:00,257.25,257.31,257.07,257.14,6152.0,248.4935,248.5514,248.3196,248.3872,6152.0
2023-06-21 13:50:00,257.16,257.3,257.16,257.3,1752.0,248.4065,248.5418,248.4065,248.5418,1752.0
2023-06-21 13:55:00,257.25,257.34,257.2,257.2,890.0,248.4935,248.5804,248.4452,248.4452,890.0
2023-06-21 14:00:00,257.21,257.39,257.2,257.24,2034.0,248.4548,248.6287,248.4452,248.4838,2034.0
2023-06-21 14:05:00,257.25,257.28,257.19,257.25,2183.0,248.4935,248.5225,248.4355,248.4935,2183.0
2023-06-21 14:10:00,257.25,257.3,257.23,257.28,2704.0,248.4935,248.5418,248.4742,248.5225,2704.0
2023-06-21 14:15:00,257.28,257.42,257.26,257.38,3650.0,248.5225,248.6577,248.5031,248.6191,3650.0
2023-06-21 14:20:00,257.41,257.49,257.22,257.22,2333.0,248.648,248.7253,248.4645,248.4645,2333.0
2023-06-21 14:25:00,257.15,257.33,257.04,257.33,2643.0,248.3969,248.5708,248.2906,248.5708,2643.0
2023-06-21 14:30:00,257.32,257.85,257.31,257.83,3218.0,248.5611,249.0731,248.5514,249.0537,3218.0
2023-06-21 14:35:00,257.67,257.83,257.5,257.5,2529.0,248.8992,249.0537,248.735,248.735,2529.0
2023-06-21 14:40:00,257.51,257.56,257.46,257.56,1330.0,248.7446,248.7929,248.6963,248.7929,1330.0
2023-06-21 14:45:00,257.62,257.82,257.62,257.73,2872.0,248.8509,249.0441,248.8509,248.9571,2872.0
2023-06-21 14:50:00,257.71,257.93,257.64,257.93,3201.0,248.9378,249.1503,248.8702,249.1503,3201.0
2023-06-21 14:55:00,257.82,257.82,257.68,257.69,5830.0,249.0441,249.0441,248.9088,248.9185,5830.0
2023-06-21 15:00:00,257.72,257.72,257.56,257.63,4451.0,248.9475,248.9475,248.7929,248.8605,4451.0
2023-06-21 15:05:00,257.63,257.68,257.49,257.5,8258.0,248.8605,248.9088,248.7253,248.735,8258.0
2023-06-21 15:10:00,257.47,257.67,257.45,257.63,3400.0,248.706,248.8992,248.6867,248.8605,3400.0
2023-06-21 15:15:00,257.63,257.69,257.62,257.67,4038.0,248.8605,248.9185,248.8509,248.8992,4038.0
2023-06-21 15:20:00,257.67,257.67,257.42,257.5,10110.0,248.8992,248.8992,248.6577,248.735,10110.0
2023-06-21 15:25:00,257.47,257.47,257.26,257.45,4788.0,248.706,248.706,248.5031,248.6867,4788.0
2023-06-21 15:30:00,257.42,257.42,256.65,256.73,6020.0,248.6577,248.6577,247.9139,247.9912,6020.0
2023-06-21 15:35:00,256.69,256.89,256.62,256.75,3922.0,247.9525,248.1457,247.8849,248.0105,3922.0
2023-06-21 15:40:00,256.69,257.04,256.69,256.92,5032.0,247.9525,248.2906,247.9525,248.1747,5032.0
2023-06-21 15:45:00,256.88,257.35,256.82,257.35,11317.0,248.1361,248.5901,248.0781,248.5901,11317.0
2023-06-21 15:50:00,257.35,257.53,257.31,257.4,13966.0,248.5901,248.764,248.5514,248.6384,13966.0
2023-06-21 15:55:00,257.38,257.45,257.13,257.38,63666.0,248.6191,248.6867,248.3776,248.6191,63666.0
2023-06-22 09:30:00,258.36,258.75,257.16,257.37,11897.0,249.5657,249.9424,248.4065,248.6094,11897.0
2023-06-22 09:35:00,257.62,258.51,257.61,258.21,3731.0,248.8509,249.7106,248.8412,249.4208,3731.0
2023-06-22 09:40:00,258.06,258.11,257.44,257.44,661.0,249.2759,249.3242,248.677,248.677,661.0
2023-06-22 09:45:00,257.56,258.31,257.56,258.15,5368.0,248.7929,249.5174,248.7929,249.3628,5368.0
2023-06-22 09:50:00,258.15,258.79,258.04,258.5,5630.0,249.3628,249.9811,249.2566,249.7009,5630.0
2023-06-22 09:55:00,258.58,258.75,258.36,258.68,3350.0,249.7782,249.9424,249.5657,249.8748,3350.0
2023-06-22 10:00:00,258.68,258.88,258.49,258.88,4172.0,249.8748,250.068,249.6913,250.068,4172.0
2023-06-22 10:05:00,258.88,258.91,258.72,258.86,7271.0,250.068,250.097,249.9134,250.0487,7271.0
2023-06-22 10:10:00,258.85,258.87,258.39,258.48,5639.0,250.039,250.0583,249.5947,249.6816,5639.0
2023-06-22 10:15:00,258.6,258.61,257.95,258.15,3238.0,249.7975,249.8072,249.1697,249.3628,3238.0
2023-06-22 10:20:00,257.98,258.25,257.97,258.25,3212.0,249.1986,249.4594,249.189,249.4594,3212.0
2023-06-22 10:25:00,258.33,258.4,258.01,258.01,3013.0,249.5367,249.6043,249.2276,249.2276,3013.0
2023-06-22 10:30:00,257.95,258.13,257.86,258.04,1265.0,249.1697,249.3435,249.0827,249.2566,1265.0
2023-06-22 10:35:00,257.94,257.96,257.39,257.48,1226.0,249.16,249.1793,248.6287,248.7157,1226.0
2023-06-22 10:40:00,257.48,257.6,257.16,257.32,2499.0,248.7157,248.8316,248.4065,248.5611,2499.0
2023-06-22 10:45:00,257.32,257.39,257.09,257.24,1500.0,248.5611,248.6287,248.3389,248.4838,1500.0
2023-06-22 10:50:00,257.3,257.8,257.21,257.8,3043.0,248.5418,249.0248,248.4548,249.0248,3043.0
2023-06-22 10:55:00,257.78,258.09,257.78,258.06,3530.0,249.0054,249.3049,249.0054,249.2759,3530.0
2023-06-22 11:00:00,258.07,258.2,257.89,257.95,5731.0,249.2856,249.4111,249.1117,249.1697,5731.0
2023-06-22 11:05:00,257.91,258.01,257.77,257.78,1568.0,249.131,249.2276,248.9958,249.0054,1568.0
2023-06-22 11:10:00,257.85,257.91,257.7,257.83,7250.0,249.0731,249.131,248.9282,249.0537,7250.0
2023-06-22 11:15:00,257.99,258.28,257.93,258.28,3657.0,249.2083,249.4884,249.1503,249.4884,3657.0
2023-06-22 11:20:00,258.32,258.32,257.95,258.0,6483.0,249.5271,249.5271,249.1697,249.218,6483.0
2023-06-22 11:25:00,258.13,258.16,257.93,258.0,5784.0,249.3435,249.3725,249.1503,249.218,5784.0
2023-06-22 11:30:00,258.0,258.1,257.95,258.06,2900.0,249.218,249.3146,249.1697,249.2759,2900.0
2023-06-22 11:35:00,258.0,258.01,257.47,257.56,3224.0,249.218,249.2276,248.706,248.7929,3224.0
2023-06-22 11:40:00,257.5,257.62,257.41,257.62,4247.0,248.735,248.8509,248.648,248.8509,4247.0
2023-06-22 11:45:00,257.45,257.71,257.45,257.65,1700.0,248.6867,248.9378,248.6867,248.8799,1700.0
2023-06-22 11:50:00,257.71,257.79,257.6,257.61,1227.0,248.9378,249.0151,248.8316,248.8412,1227.0
2023-06-22 11:55:00,257.52,257.82,257.52,257.75,1703.0,248.7543,249.0441,248.7543,248.9765,1703.0
2023-06-22 12:00:00,257.68,257.92,257.68,257.72,2581.0,248.9088,249.1407,248.9088,248.9475,2581.0
2023-06-22 12:05:00,257.81,258.07,257.81,258.07,925.0,249.0344,249.2856,249.0344,249.2856,925.0
2023-06-22 12:10:00,257.97,258.11,257.97,258.11,944.0,249.189,249.3242,249.189,249.3242,944.0
2023-06-22 12:15:00,258.16,258.17,257.94,257.94,3585.0,249.3725,249.3822,249.16,249.16,3585.0
2023-06-22 12:20:00,257.84,258.01,257.82,257.89,909.0,249.0634,249.2276,249.0441,249.1117,909.0
2023-06-22 12:25:00,257.88,258.07,257.82,257.9,1004.0,249.102,249.2856,249.0441,249.1214,1004.0
2023-06-22 12:30:00,257.85,257.9,257.77,257.9,737.0,249.0731,249.1214,248.9958,249.1214,737.0
2023-06-22 12:35:00,257.88,258.02,257.87,257.92,1349.0,249.102,249.2373,249.0924,249.1407,1349.0
2023-06-22 12:40:00,257.88,258.03,257.73,257.94,2518.0,249.102,249.2469,248.9571,249.16,2518.0
2023-06-22 12:45:00,257.88,258.0,257.82,258.0,2158.0,249.102,249.218,249.0441,249.218,2158.0
2023-06-22 12:50:00,258.03,258.04,258.0,258.0,810.0,249.2469,249.2566,249.218,249.218,810.0
2023-06-22 12:55:00,258.06,258.19,258.0,258.19,980.0,249.2759,249.4015,249.218,249.4015,980.0
2023-06-22 13:00:00,258.01,258.07,257.94,258.06,3964.0,249.2276,249.2856,249.16,249.2759,3964.0
2023-06-22 13:05:00,257.94,258.09,257.94,258.09,1658.0,249.16,249.3049,249.16,249.3049,1658.0
2023-06-22 13:10:00,257.94,258.0,257.87,257.91,800.0,249.16,249.218,249.0924,249.131,800.0
2023-06-22 13:15:00,257.9,258.02,257.88,258.01,2118.0,249.1214,249.2373,249.102,249.2276,2118.0
2023-06-22 13:20:00,257.94,258.01,257.89,257.94,11576.0,249.16,249.2276,249.1117,249.16,11576.0
2023-06-22 13:25:00,257.94,258.16,257.94,258.0,980.0,249.16,249.3725,249.16,249.218,980.0
2023-06-22 13:30:00,258.0,258.11,257.93,257.99,2080.0,249.218,249.3242,249.1503,249.2083,2080.0
2023-06-22 13:35:00,257.98,258.2,257.95,258.16,1454.0,249.1986,249.4111,249.1697,249.3725,1454.0
2023-06-22 13:40:00,258.21,258.39,258.18,258.39,1107.0,249.4208,249.5947,249.3918,249.5947,1107.0
2023-06-22 13:45:00,258.42,258.46,258.4,258.46,548.0,249.6237,249.6623,249.6043,249.6623,548.0
2023-06-22 13:50:00,258.47,258.54,258.16,258.16,1368.0,249.672,249.7396,249.3725,249.3725,1368.0
2023-06-22 13:55:00,258.21,258.21,258.08,258.12,500.0,249.4208,249.4208,249.2952,249.3339,500.0
2023-06-22 14:00:00,258.16,258.43,258.15,258.43,1727.0,249.3725,249.6333,249.3628,249.6333,1727.0
2023-06-22 14:05:00,258.34,258.48,258.33,258.41,1566.0,249.5464,249.6816,249.5367,249.614,1566.0
2023-06-22 14:10:00,258.31,258.47,258.3,258.47,411.0,249.5174,249.672,249.5077,249.672,411.0
2023-06-22 14:15:00,258.19,258.43,258.19,258.39,2413.0,249.4015,249.6333,249.4015,249.5947,2413.0
2023-06-22 14:20:00,258.39,258.44,258.02,258.02,1318.0,249.5947,249.643,249.2373,249.2373,1318.0
2023-06-22 14:25:00,258.01,258.52,258.01,258.5,2692.0,249.2276,249.7203,249.2276,249.7009,2692.0
2023-06-22 14:30:00,258.57,258.7,258.43,258.7,3592.0,249.7686,249.8941,249.6333,249.8941,3592.0
2023-06-22 14:35:00,258.7,258.84,258.63,258.83,1711.0,249.8941,250.0294,249.8265,250.0197,1711.0
2023-06-22 14:40:00,258.85,258.93,258.75,258.84,4213.0,250.039,250.1163,249.9424,250.0294,4213.0
2023-06-22 14:45:00,258.85,258.91,258.79,258.88,2520.0,250.039,250.097,249.9811,250.068,2520.0
2023-06-22 14:50:00,258.94,259.12,258.93,259.12,6429.0,250.126,250.2998,250.1163,250.2998,6429.0
2023-06-22 14:55:00,259.06,259.12,258.97,259.07,2813.0,250.2419,250.2998,250.1549,250.2515,2813.0
2023-06-22 15:00:00,259.09,259.09,258.96,258.96,3956.0,250.2709,250.2709,250.1453,250.1453,3956.0
2023-06-22 15:05:00,258.94,258.99,258.5,258.59,9320.0,250.126,250.1743,249.7009,249.7879,9320.0
2023-06-22 15:10:00,258.59,258.69,258.5,258.66,1707.0,249.7879,249.8845,249.7009,249.8555,1707.0
2023-06-22 15:15:00,258.54,258.56,258.11,258.18,2055.0,249.7396,249.7589,249.3242,249.3918,2055.0
2023-06-22 15:20:00,258.12,258.22,258.05,258.17,2828.0,249.3339,249.4305,249.2663,249.3822,2828.0
2023-06-22 15:25:00,258.16,258.23,257.88,257.88,2239.0,249.3725,249.4401,249.102,249.102,2239.0
2023-06-22 15:30:00,257.86,257.9,257.64,257.68,6532.0,249.0827,249.1214,248.8702,248.9088,6532.0
2023-06-22 15:35:00,257.6,258.02,257.55,257.98,19659.0,248.8316,249.2373,248.7833,249.1986,19659.0
2023-06-22 15:40:00,257.98,257.98,257.72,257.83,8948.0,249.1986,249.1986,248.9475,249.0537,8948.0
2023-06-22 15:45:00,257.8,258.02,257.8,257.94,14032.0,249.0248,249.2373,249.0248,249.16,14032.0
2023-06-22 15:50:00,258.02,258.11,257.62,257.87,18193.0,249.2373,249.3242,248.8509,249.0924,18193.0
2023-06-22 15:55:00,257.91,258.11,257.59,258.07,41733.0,249.131,249.3242,248.8219,249.2856,41733.0
2023-06-23 09:30:00,258.0,258.0,256.29,257.5,9971.0,249.218,249.218,247.5662,248.735,9971.0
2023-06-23 09:35:00,257.07,257.54,256.85,257.13,2621.0,248.3196,248.7736,248.1071,248.3776,2621.0
2023-06-23 09:40:00,257.17,258.18,257.16,258.16,3230.0,248.4162,249.3918,248.4065,249.3725,3230.0
2023-06-23 09:45:00,258.42,259.45,258.41,258.89,4593.0,249.6237,250.6186,249.614,250.0777,4593.0
2023-06-23 09:50:00,259.19,259.37,258.97,258.99,1875.0,250.3674,250.5413,250.1549,250.1743,1875.0
2023-06-23 09:55:00,258.99,259.18,258.86,259.11,3579.0,250.1743,250.3578,250.0487,250.2902,3579.0
2023-06-23 10:00:00,259.17,259.63,259.15,259.63,5395.0,250.3481,250.7925,250.3288,250.7925,5395.0
2023-06-23 10:05:00,259.62,259.75,259.29,259.29,5827.0,250.7828,250.9084,250.464,250.464,5827.0
2023-06-23 10:10:00,259.35,259.43,259.3,259.43,2283.0,250.522,250.5993,250.4737,250.5993,2283.0
2023-06-23 10:15:00,259.34,259.36,258.98,259.04,3465.0,250.5123,250.5317,250.1646,250.2226,3465.0
2023-06-23 10:20:00,259.15,259.3,258.78,258.78,1396.0,250.3288,250.4737,249.9714,249.9714,1396.0
2023-06-23 10:25:00,258.9,258.9,258.35,258.73,2107.0,250.0873,250.0873,249.556,249.9231,2107.0
2023-06-23 10:30:00,258.61,258.94,258.52,258.92,4617.0,249.8072,250.126,249.7203,250.1066,4617.0
2023-06-23 10:35:00,258.99,259.01,258.42,258.66,2750.0,250.1743,250.1936,249.6237,249.8555,2750.0
2023-06-23 10:40:00,258.49,258.49,258.14,258.14,1327.0,249.6913,249.6913,249.3532,249.3532,1327.0
2023-06-23 10:45:00,258.3,258.45,258.24,258.3,2312.0,249.5077,249.6526,249.4498,249.5077,2312.0
2023-06-23 10:50:00,258.29,258.29,257.75,257.78,1505.0,249.4981,249.4981,248.9765,249.0054,1505.0
2023-06-23 10:55:00,257.81,258.32,257.75,258.28,2332.0,249.0344,249.5271,248.9765,249.4884,2332.0
2023-06-23 11:00:00,258.29,258.35,258.14,258.22,923.0,249.4981,249.556,249.3532,249.4305,923.0
2023-06-23 11:05:00,258.05,258.3,257.99,258.13,2524.0,249.2663,249.5077,249.2083,249.3435,2524.0
2023-06-23 11:10:00,258.36,258.37,257.99,258.08,1531.0,249.5657,249.5754,249.2083,249.2952,1531.0
2023-06-23 11:15:00,258.17,258.21,257.88,257.88,2398.0,249.3822,249.4208,249.102,249.102,2398.0
2023-06-23 11:20:00,257.97,258.04,257.79,257.87,3536.0,249.189,249.2566,249.0151,249.0924,3536.0
2023-06-23 11:25:00,257.72,258.04,257.67,257.99,1994.0,248.9475,249.2566,248.8992,249.2083,1994.0
2023-06-23 11:30:00,258.08,258.08,257.93,257.98,1200.0,249.2952,249.2952,249.1503,249.1986,1200.0
2023-06-23 11:35:00,257.91,258.02,257.82,257.88,1532.0,249.131,249.2373,249.0441,249.102,1532.0
2023-06-23 11:40:00,258.05,258.3,257.97,258.12,2259.0,249.2663,249.5077,249.189,249.3339,2259.0
2023-06-23 11:45:00,258.09,258.25,258.0,258.06,658.0,249.3049,249.4594,249.218,249.2759,658.0
2023-06-23 11:50:00,257.81,258.1,257.78,258.1,2523.0,249.0344,249.3146,249.0054,249.3146,2523.0
2023-06-23 11:55:00,258.09,258.24,257.96,258.01,2399.0,249.3049,249.4498,249.1793,249.2276,2399.0
2023-06-23 12:00:00,257.98,258.0,257.89,258.0,1212.0,249.1986,249.218,249.1117,249.218,1212.0
2023-06-23 12:05:00,258.1,258.37,258.03,258.2,3092.0,249.3146,249.5754,249.2469,249.4111,3092.0
2023-06-23 12:10:00,258.1,258.12,257.95,258.12,1348.0,249.3146,249.3339,249.1697,249.3339,1348.0
2023-06-23 12:15:00,258.22,258.22,258.0,258.0,403.0,249.4305,249.4305,249.218,249.218,403.0
2023-06-23 12:20:00,258.0,258.06,257.98,257.98,465.0,249.218,249.2759,249.1986,249.1986,465.0
2023-06-23 12:25:00,258.11,258.24,258.11,258.18,1972.0,249.3242,249.4498,249.3242,249.3918,1972.0
2023-06-23 12:30:00,258.3,258.38,258.14,258.14,1855.0,249.5077,249.585,249.3532,249.3532,1855.0
2023-06-23 12:35:00,258.21,258.21,258.16,258.16,200.0,249.4208,249.4208,249.3725,249.3725,200.0
2023-06-23 12:40:00,258.13,258.14,258.01,258.01,507.0,249.3435,249.3532,249.2276,249.2276,507.0
2023-06-23 12:45:00,258.21,258.37,258.09,258.1,1919.0,249.4208,249.5754,249.3049,249.3146,1919.0
2023-06-23 12:50:00,257.98,257.98,257.91,257.96,300.0,249.1986,249.1986,249.131,249.1793,300.0
2023-06-23 12:55:00,257.87,257.93,257.7,257.7,1995.0,249.0924,249.1503,248.9282,248.9282,1995.0
2023-06-23 13:00:00,257.67,257.67,257.53,257.62,624.0,248.8992,248.8992,248.764,248.8509,624.0
2023-06-23 13:05:00,257.72,257.72,257.39,257.39,2774.0,248.9475,248.9475,248.6287,248.6287,2774.0
2023-06-23 13:10:00,257.36,257.39,257.27,257.31,850.0,248.5997,248.6287,248.5128,248.5514,850.0
2023-06-23 13:15:00,257.28,257.28,257.09,257.09,2735.0,248.5225,248.5225,248.3389,248.3389,2735.0
2023-06-23 13:20:00,257.07,257.15,256.96,257.0,1804.0,248.3196,248.3969,248.2134,248.252,1804.0
2023-06-23 13:25:00,257.07,257.12,256.98,257.07,1229.0,248.3196,248.3679,248.2327,248.3196,1229.0
2023-06-23 13:30:00,257.09,257.16,257.06,257.16,1846.0,248.3389,248.4065,248.31,248.4065,1846.0
2023-06-23 13:35:00,257.23,257.31,257.19,257.3,1432.0,248.4742,248.5514,248.4355,248.5418,1432.0
2023-06-23 13:40:00,257.18,257.18,257.02,257.02,600.0,248.4259,248.4259,248.2713,248.2713,600.0
2023-06-23 13:45:00,257.04,257.21,257.04,257.21,1701.0,248.2906,248.4548,248.2906,248.4548,1701.0
2023-06-23 13:50:00,257.31,257.31,257.26,257.26,442.0,248.5514,248.5514,248.5031,248.5031,442.0
2023-06-23 13:55:00,257.34,257.35,257.01,257.08,2228.0,248.5804,248.5901,248.2617,248.3293,2228.0
2023-06-23 14:00:00,257.04,257.04,256.83,256.88,2042.0,248.2906,248.2906,248.0878,248.1361,2042.0
2023-06-23 14:05:00,256.8,257.07,256.8,257.0,2691.0,248.0588,248.3196,248.0588,248.252,2691.0
2023-06-23 14:10:00,256.9,257.06,256.9,257.04,746.0,248.1554,248.31,248.1554,248.2906,746.0
2023-06-23 14:15:00,257.01,257.13,256.93,257.13,1704.0,248.2617,248.3776,248.1844,248.3776,1704.0
2023-06-23 14:20:00,257.11,257.14,256.71,256.86,3189.0,248.3582,248.3872,247.9719,248.1168,3189.0
2023-06-23 14:25:00,256.76,256.85,256.69,256.82,641.0,248.0202,248.1071,247.9525,248.0781,641.0
2023-06-23 14:30:00,256.78,256.97,256.73,256.92,942.0,248.0395,248.223,247.9912,248.1747,942.0
2023-06-23 14:35:00,256.86,256.92,256.71,256.86,2294.0,248.1168,248.1747,247.9719,248.1168,2294.0
2023-06-23 14:40:00,256.77,256.77,256.69,256.72,1008.0,248.0298,248.0298,247.9525,247.9815,1008.0
2023-06-23 14:45:00,256.63,256.76,256.44,256.53,4360.0,247.8946,248.0202,247.7111,247.798,4360.0
2023-06-23 14:50:00,256.56,256.56,256.36,256.41,2297.0,247.827,247.827,247.6338,247.6821,2297.0
2023-06-23 14:55:00,256.43,256.77,256.43,256.75,3373.0,247.7014,248.0298,247.7014,248.0105,3373.0
2023-06-23 15:00:00,256.62,256.85,256.56,256.75,1851.0,247.8849,248.1071,247.827,248.0105,1851.0
2023-06-23 15:05:00,256.75,256.95,256.75,256.95,2201.0,248.0105,248.2037,248.0105,248.2037,2201.0
2023-06-23 15:10:00,257.0,257.12,256.77,256.77,3490.0,248.252,248.3679,248.0298,248.0298,3490.0
2023-06-23 15:15:00,256.75,256.78,256.72,256.72,2035.0,248.0105,248.0395,247.9815,247.9815,2035.0
2023-06-23 15:20:00,256.71,256.72,256.45,256.54,4301.0,247.9719,247.9815,247.7207,247.8077,4301.0
2023-06-23 15:25:00,256.53,256.69,256.46,256.66,3576.0,247.798,247.9525,247.7304,247.9236,3576.0
2023-06-23 15:30:00,256.52,256.71,256.52,256.65,3309.0,247.7883,247.9719,247.7883,247.9139,3309.0
2023-06-23 15:35:00,256.7,256.99,256.68,256.95,2799.0,247.9622,248.2423,247.9429,248.2037,2799.0
2023-06-23 15:40:00,257.01,257.09,256.97,257.09,5107.0,248.2617,248.3389,248.223,248.3389,5107.0
2023-06-23 15:45:00,257.09,257.13,256.86,256.96,7450.0,248.3389,248.3776,248.1168,248.2134,7450.0
2023-06-23 15:50:00,256.89,256.99,256.56,256.76,12117.0,248.1457,248.2423,247.827,248.0202,12117.0
2023-06-23 15:55:00,256.78,256.97,256.44,256.59,25058.0,248.0395,248.223,247.7111,247.8559,25058.0
2023-06-26 09:30:00,256.55,256.55,255.02,255.06,8109.0,247.8173,247.8173,246.3394,246.378,8109.0
2023-06-26 09:35:00,255.03,255.03,254.37,254.37,2134.0,246.3491,246.3491,245.7115,245.7115,2134.0
2023-06-26 09:40:00,254.2,254.97,254.08,254.97,4923.0,245.5473,246.2911,245.4314,246.2911,4923.0
2023-06-26 09:45:00,254.97,255.11,254.41,254.47,5095.0,246.2911,246.4263,245.7502,245.8081,5095.0
2023-06-26 09:50:00,254.47,254.47,253.42,253.61,2119.0,245.8081,245.8081,244.7939,244.9774,2119.0
2023-06-26 09:55:00,253.58,253.58,253.0,253.27,3937.0,244.9484,244.9484,244.3881,244.649,3937.0
2023-06-26 10:00:00,253.27,253.27,252.64,252.83,5807.0,244.649,244.649,244.0404,244.2239,5807.0
2023-06-26 10:05:00,252.83,253.64,252.82,253.26,3778.0,244.2239,245.0064,244.2143,244.6393,3778.0
2023-06-26 10:10:00,253.26,253.52,253.2,253.38,2861.0,244.6393,244.8904,244.5813,244.7552,2861.0
2023-06-26 10:15:00,253.49,253.74,253.37,253.71,1937.0,244.8615,245.103,244.7456,245.074,1937.0
2023-06-26 10:20:00,253.69,253.87,253.45,253.78,2820.0,245.0547,245.2285,244.8228,245.1416,2820.0
2023-06-26 10:25:00,253.91,253.94,253.87,253.89,976.0,245.2672,245.2962,245.2285,245.2479,976.0
2023-06-26 10:30:00,253.92,254.3,253.71,254.3,3154.0,245.2768,245.6439,245.074,245.6439,3154.0
2023-06-26 10:35:00,254.14,254.14,253.92,253.98,4803.0,245.4893,245.4893,245.2768,245.3348,4803.0
2023-06-26 10:40:00,253.91,254.47,253.85,254.31,2132.0,245.2672,245.8081,245.2092,245.6536,2132.0
2023-06-26 10:45:00,254.28,254.33,254.2,254.32,1242.0,245.6246,245.6729,245.5473,245.6632,1242.0
2023-06-26 10:50:00,254.36,254.63,254.36,254.56,6460.0,245.7019,245.9627,245.7019,245.895,6460.0
2023-06-26 10:55:00,254.55,254.98,254.55,254.93,1100.0,245.8854,246.3008,245.8854,246.2525,1100.0
2023-06-26 11:00:00,255.03,255.2,255.03,255.13,900.0,246.3491,246.5133,246.3491,246.4456,900.0
2023-06-26 11:05:00,255.43,255.43,255.16,255.25,7140.0,246.7354,246.7354,246.4746,246.5616,7140.0
2023-06-26 11:10:00,255.31,255.54,255.29,255.53,753.0,246.6195,246.8417,246.6002,246.832,753.0
2023-06-26 11:15:00,255.54,255.88,255.53,255.7,2056.0,246.8417,247.1701,246.832,246.9962,2056.0
2023-06-26 11:20:00,255.66,255.69,255.29,255.38,2908.0,246.9576,246.9866,246.6002,246.6871,2908.0
2023-06-26 11:25:00,255.46,255.56,255.34,255.35,1479.0,246.7644,246.861,246.6485,246.6582,1479.0
2023-06-26 11:30:00,255.37,255.69,255.36,255.5,4203.0,246.6775,246.9866,246.6678,246.8031,4203.0
2023-06-26 11:35:00,255.42,255.55,255.25,255.31,3115.0,246.7258,246.8514,246.5616,246.6195,3115.0
2023-06-26 11:40:00,255.32,255.51,255.31,255.32,2986.0,246.6292,246.8127,246.6195,246.6292,2986.0
2023-06-26 11:45:00,255.36,255.47,255.26,255.47,1311.0,246.6678,246.7741,246.5712,246.7741,1311.0
2023-06-26 11:50:00,255.41,255.66,255.36,255.6,701.0,246.7161,246.9576,246.6678,246.8996,701.0
2023-06-26 11:55:00,255.56,255.64,255.47,255.56,938.0,246.861,246.9383,246.7741,246.861,938.0
2023-06-26 12:00:00,255.69,256.01,255.69,256.0,401.0,246.9866,247.2957,246.9866,247.286,401.0
2023-06-26 12:05:00,255.81,255.91,255.73,255.86,2141.0,247.1025,247.1991,247.0252,247.1508,2141.0
2023-06-26 12:10:00,255.9,255.9,255.74,255.9,3624.0,247.1894,247.1894,247.0349,247.1894,3624.0
2023-06-26 12:15:00,255.96,256.3,255.96,256.27,1049.0,247.2474,247.5758,247.2474,247.5468,1049.0
2023-06-26 12:20:00,256.19,256.48,256.16,256.46,1684.0,247.4696,247.7497,247.4406,247.7304,1684.0
2023-06-26 12:25:00,256.6,256.76,256.54,256.66,1700.0,247.8656,248.0202,247.8077,247.9236,1700.0
2023-06-26 12:30:00,256.69,256.69,256.6,256.61,1275.0,247.9525,247.9525,247.8656,247.8753,1275.0
2023-06-26 12:35:00,256.63,256.78,256.54,256.78,2937.0,247.8946,248.0395,247.8077,248.0395,2937.0
2023-06-26 12:40:00,256.74,257.06,256.74,257.01,3876.0,248.0008,248.31,248.0008,248.2617,3876.0
2023-06-26 12:45:00,256.92,256.92,256.6,256.6,1121.0,248.1747,248.1747,247.8656,247.8656,1121.0
2023-06-26 12:50:00,256.56,256.68,256.44,256.54,1904.0,247.827,247.9429,247.7111,247.8077,1904.0
2023-06-26 12:55:00,256.35,256.51,256.29,256.5,2384.0,247.6241,247.7787,247.5662,247.769,2384.0
2023-06-26 13:00:00,256.55,256.57,256.27,256.27,3277.0,247.8173,247.8366,247.5468,247.5468,3277.0
2023-06-26 13:05:00,256.38,256.38,256.12,256.18,1867.0,247.6531,247.6531,247.4019,247.4599,1867.0
2023-06-26 13:10:00,256.18,256.37,256.18,256.37,2827.0,247.4599,247.6434,247.4599,247.6434,2827.0
2023-06-26 13:15:00,256.44,256.48,256.35,256.46,1300.0,247.7111,247.7497,247.6241,247.7304,1300.0
2023-06-26 13:20:00,256.51,256.51,256.4,256.42,409.0,247.7787,247.7787,247.6724,247.6917,409.0
2023-06-26 13:25:00,256.31,256.31,256.16,256.26,2142.0,247.5855,247.5855,247.4406,247.5372,2142.0
2023-06-26 13:30:00,256.25,256.43,256.25,256.43,1873.0,247.5275,247.7014,247.5275,247.7014,1873.0
2023-06-26 13:35:00,256.43,256.45,256.37,256.37,1530.0,247.7014,247.7207,247.6434,247.6434,1530.0
2023-06-26 13:40:00,256.52,256.52,256.14,256.15,2933.0,247.7883,247.7883,247.4213,247.4309,2933.0
2023-06-26 13:45:00,256.15,256.25,256.09,256.17,3018.0,247.4309,247.5275,247.373,247.4502,3018.0
2023-06-26 13:50:00,256.25,256.32,256.18,256.2,1600.0,247.5275,247.5951,247.4599,247.4792,1600.0
2023-06-26 13:55:00,256.27,256.27,255.98,255.99,2018.0,247.5468,247.5468,247.2667,247.2764,2018.0
2023-06-26 14:00:00,255.98,256.09,255.85,256.07,3404.0,247.2667,247.373,247.1411,247.3536,3404.0
2023-06-26 14:05:00,256.01,256.01,255.5,255.5,1575.0,247.2957,247.2957,246.8031,246.8031,1575.0
2023-06-26 14:10:00,255.56,255.56,255.45,255.49,1221.0,246.861,246.861,246.7548,246.7934,1221.0
2023-06-26 14:15:00,255.48,255.59,255.39,255.51,3479.0,246.7837,246.89,246.6968,246.8127,3479.0
2023-06-26 14:20:00,255.5,255.6,255.49,255.57,2812.0,246.8031,246.8996,246.7934,246.8707,2812.0
2023-06-26 14:25:00,255.57,255.78,255.52,255.71,3980.0,246.8707,247.0735,246.8224,247.0059,3980.0
2023-06-26 14:30:00,255.64,256.11,255.64,256.11,4613.0,246.9383,247.3923,246.9383,247.3923,4613.0
2023-06-26 14:35:00,256.06,256.12,256.04,256.11,1347.0,247.344,247.4019,247.3247,247.3923,1347.0
2023-06-26 14:40:00,256.12,256.12,256.0,256.02,1718.0,247.4019,247.4019,247.286,247.3054,1718.0
2023-06-26 14:45:00,256.02,256.17,256.02,256.09,2034.0,247.3054,247.4502,247.3054,247.373,2034.0
2023-06-26 14:50:00,256.07,256.16,256.03,256.16,3097.0,247.3536,247.4406,247.315,247.4406,3097.0
2023-06-26 14:55:00,256.17,256.17,256.04,256.11,2055.0,247.4502,247.4502,247.3247,247.3923,2055.0
2023-06-26 15:00:00,256.12,256.12,255.99,256.06,1583.0,247.4019,247.4019,247.2764,247.344,1583.0
2023-06-26 15:05:00,256.06,256.19,256.06,256.13,1824.0,247.344,247.4696,247.344,247.4116,1824.0
2023-06-26 15:10:00,256.13,256.13,255.97,255.98,2716.0,247.4116,247.4116,247.2571,247.2667,2716.0
2023-06-26 15:15:00,255.98,256.09,255.96,256.09,2901.0,247.2667,247.373,247.2474,247.373,2901.0
2023-06-26 15:20:00,256.09,256.1,255.94,256.1,3266.0,247.373,247.3826,247.2281,247.3826,3266.0
2023-06-26 15:25:00,256.07,256.22,256.05,256.22,1900.0,247.3536,247.4985,247.3343,247.4985,1900.0
2023-06-26 15:30:00,256.22,256.57,256.07,256.5,6116.0,247.4985,247.8366,247.3536,247.769,6116.0
2023-06-26 15:35:00,256.5,256.76,256.48,256.76,3618.0,247.769,248.0202,247.7497,248.0202,3618.0
2023-06-26 15:40:00,256.76,256.99,256.76,256.91,7808.0,248.0202,248.2423,248.0202,248.1651,7808.0
2023-06-26 15:45:00,256.8,256.92,256.59,256.67,18139.0,248.0588,248.1747,247.8559,247.9332,18139.0
2023-06-26 15:50:00,256.75,256.75,256.59,256.68,16021.0,248.0105,248.0105,247.8559,247.9429,16021.0
2023-06-26 15:55:00,256.68,256.71,256.33,256.55,40047.0,247.9429,247.9719,247.6048,247.8173,40047.0
2023-06-27 09:30:00,256.48,257.08,254.91,256.36,13285.0,247.7497,248.3293,246.2331,247.6338,13285.0
2023-06-27 09:35:00,255.87,256.74,255.82,256.32,17786.0,247.1605,248.0008,247.1122,247.5951,17786.0
2023-06-27 09:40:00,256.38,256.39,255.76,256.28,3404.0,247.6531,247.6628,247.0542,247.5565,3404.0
2023-06-27 09:45:00,255.94,255.98,255.11,255.24,900.0,247.2281,247.2667,246.4263,246.5519,900.0
2023-06-27 09:50:00,255.24,255.39,254.83,254.83,2847.0,246.5519,246.6968,246.1559,246.1559,2847.0
2023-06-27 09:55:00,254.94,255.27,254.47,254.68,3328.0,246.2621,246.5809,245.8081,246.011,3328.0
2023-06-27 10:00:00,254.65,254.65,254.01,254.45,7921.0,245.982,245.982,245.3638,245.7888,7921.0
2023-06-27 10:05:00,254.35,254.68,254.34,254.65,1491.0,245.6922,246.011,245.6825,245.982,1491.0
2023-06-27 10:10:00,254.76,255.43,254.76,255.43,1494.0,246.0882,246.7354,246.0882,246.7354,1494.0
2023-06-27 10:15:00,255.46,255.52,255.27,255.46,3761.0,246.7644,246.8224,246.5809,246.7644,3761.0
2023-06-27 10:20:00,255.4,255.4,255.06,255.06,1600.0,246.7065,246.7065,246.378,246.378,1600.0
2023-06-27 10:25:00,255.05,255.21,254.94,255.03,2641.0,246.3684,246.5229,246.2621,246.3491,2641.0
2023-06-27 10:30:00,254.98,255.49,254.83,255.49,5780.0,246.3008,246.7934,246.1559,246.7934,5780.0
2023-06-27 10:35:00,255.46,255.46,254.93,255.05,4226.0,246.7644,246.7644,246.2525,246.3684,4226.0
2023-06-27 10:40:00,254.92,255.02,254.72,255.02,1937.0,246.2428,246.3394,246.0496,246.3394,1937.0
2023-06-27 10:45:00,255.03,255.16,254.94,255.1,3995.0,246.3491,246.4746,246.2621,246.4167,3995.0
2023-06-27 10:50:00,255.17,255.21,254.99,255.04,5898.0,246.4843,246.5229,246.3104,246.3587,5898.0
2023-06-27 10:55:00,255.02,255.48,255.02,255.45,3997.0,246.3394,246.7837,246.3394,246.7548,3997.0
2023-06-27 11:00:00,255.49,255.54,255.3,255.35,4048.0,246.7934,246.8417,246.6099,246.6582,4048.0
2023-06-27 11:05:00,255.27,255.43,255.23,255.43,2207.0,246.5809,246.7354,246.5422,246.7354,2207.0
2023-06-27 11:10:00,255.37,255.55,255.32,255.51,3127.0,246.6775,246.8514,246.6292,246.8127,3127.0
2023-06-27 11:15:00,255.48,255.58,255.44,255.54,2051.0,246.7837,246.8803,246.7451,246.8417,2051.0
2023-06-27 11:20:00,255.61,255.84,255.6,255.84,3299.0,246.9093,247.1315,246.8996,247.1315,3299.0
2023-06-27 11:25:00,255.83,256.1,255.83,256.1,4465.0,247.1218,247.3826,247.1218,247.3826,4465.0
2023-06-27 11:30:00,256.02,256.23,255.93,256.23,2725.0,247.3054,247.5082,247.2184,247.5082,2725.0
2023-06-27 11:35:00,256.25,256.48,256.21,256.48,4796.0,247.5275,247.7497,247.4889,247.7497,4796.0
2023-06-27 11:40:00,256.37,256.62,256.29,256.54,5267.0,247.6434,247.8849,247.5662,247.8077,5267.0
2023-06-27 11:45:00,256.52,256.52,256.36,256.43,2458.0,247.7883,247.7883,247.6338,247.7014,2458.0
2023-06-27 11:50:00,256.49,256.66,256.49,256.53,3111.0,247.7594,247.9236,247.7594,247.798,3111.0
2023-06-27 11:55:00,256.5,256.53,256.38,256.38,26601.0,247.769,247.798,247.6531,247.6531,26601.0
2023-06-27 12:00:00,256.5,256.5,256.38,256.45,917.0,247.769,247.769,247.6531,247.7207,917.0
2023-06-27 12:05:00,256.44,256.7,256.44,256.7,2033.0,247.7111,247.9622,247.7111,247.9622,2033.0
2023-06-27 12:10:00,256.71,256.81,256.69,256.81,1006.0,247.9719,248.0685,247.9525,248.0685,1006.0
2023-06-27 12:15:00,256.78,256.83,256.67,256.74,2950.0,248.0395,248.0878,247.9332,248.0008,2950.0
2023-06-27 12:20:00,256.77,256.87,256.76,256.87,1102.0,248.0298,248.1264,248.0202,248.1264,1102.0
2023-06-27 12:25:00,256.94,257.11,256.93,257.03,1457.0,248.194,248.3582,248.1844,248.281,1457.0
2023-06-27 12:30:00,257.1,257.15,257.05,257.15,2260.0,248.3486,248.3969,248.3003,248.3969,2260.0
2023-06-27 12:35:00,257.27,257.27,256.92,257.16,22274.0,248.5128,248.5128,248.1747,248.4065,22274.0
2023-06-27 12:40:00,257.1,257.1,256.88,256.91,26270.0,248.3486,248.3486,248.1361,248.1651,26270.0
2023-06-27 12:45:00,256.92,257.1,256.87,257.1,2244.0,248.1747,248.3486,248.1264,248.3486,2244.0
2023-06-27 12:50:00,257.13,257.52,257.13,257.52,2074.0,248.3776,248.7543,248.3776,248.7543,2074.0
2023-06-27 12:55:00,257.54,257.57,257.39,257.47,4676.0,248.7736,248.8026,248.6287,248.706,4676.0
2023-06-27 13:00:00,257.46,257.57,257.42,257.46,2200.0,248.6963,248.8026,248.6577,248.6963,2200.0
2023-06-27 13:05:00,257.44,257.44,257.34,257.43,2072.0,248.677,248.677,248.5804,248.6674,2072.0
2023-06-27 13:10:00,257.5,257.58,257.37,257.41,4435.0,248.735,248.8123,248.6094,248.648,4435.0
2023-06-27 13:15:00,257.46,257.66,257.46,257.66,1681.0,248.6963,248.8895,248.6963,248.8895,1681.0
2023-06-27 13:20:00,257.62,257.82,257.62,257.78,2452.0,248.8509,249.0441,248.8509,249.0054,2452.0
2023-06-27 13:25:00,257.73,257.78,257.64,257.7,896.0,248.9571,249.0054,248.8702,248.9282,896.0
2023-06-27 13:30:00,257.71,257.84,257.65,257.8,2048.0,248.9378,249.0634,248.8799,249.0248,2048.0
2023-06-27 13:35:00,257.85,257.93,257.78,257.83,4812.0,249.0731,249.1503,249.0054,249.0537,4812.0
2023-06-27 13:40:00,257.84,257.96,257.84,257.92,2656.0,249.0634,249.1793,249.0634,249.1407,2656.0
2023-06-27 13:45:00,257.9,258.2,257.9,258.09,2818.0,249.1214,249.4111,249.1214,249.3049,2818.0
2023-06-27 13:50:00,258.06,258.24,258.06,258.21,1914.0,249.2759,249.4498,249.2759,249.4208,1914.0
2023-06-27 13:55:00,258.11,258.27,258.04,258.13,3547.0,249.3242,249.4788,249.2566,249.3435,3547.0
2023-06-27 14:00:00,258.1,258.29,258.09,258.29,3894.0,249.3146,249.4981,249.3049,249.4981,3894.0
2023-06-27 14:05:00,258.28,258.33,258.13,258.22,3593.0,249.4884,249.5367,249.3435,249.4305,3593.0
2023-06-27 14:10:00,258.31,258.46,258.3,258.45,3017.0,249.5174,249.6623,249.5077,249.6526,3017.0
2023-06-27 14:15:00,258.38,258.39,258.23,258.24,1745.0,249.585,249.5947,249.4401,249.4498,1745.0
2023-06-27 14:20:00,258.26,258.35,258.26,258.28,2413.0,249.4691,249.556,249.4691,249.4884,2413.0
2023-06-27 14:25:00,258.3,258.3,258.11,258.13,4907.0,249.5077,249.5077,249.3242,249.3435,4907.0
2023-06-27 14:30:00,258.13,258.29,258.11,258.14,4137.0,249.3435,249.4981,249.3242,249.3532,4137.0
2023-06-27 14:35:00,258.09,258.28,258.09,258.22,2446.0,249.3049,249.4884,249.3049,249.4305,2446.0
2023-06-27 14:40:00,258.27,258.27,258.05,258.05,3614.0,249.4788,249.4788,249.2663,249.2663,3614.0
2023-06-27 14:45:00,258.07,258.07,257.84,258.01,1824.0,249.2856,249.2856,249.0634,249.2276,1824.0
2023-06-27 14:50:00,257.98,258.08,257.97,258.08,1679.0,249.1986,249.2952,249.189,249.2952,1679.0
2023-06-27 14:55:00,258.08,258.12,257.95,257.99,3250.0,249.2952,249.3339,249.1697,249.2083,3250.0
2023-06-27 15:00:00,258.03,258.03,257.92,257.95,3357.0,249.2469,249.2469,249.1407,249.1697,3357.0
2023-06-27 15:05:00,258.0,258.05,257.95,257.95,2808.0,249.218,249.2663,249.1697,249.1697,2808.0
2023-06-27 15:10:00,258.01,258.01,257.85,257.85,2940.0,249.2276,249.2276,249.0731,249.0731,2940.0
2023-06-27 15:15:00,257.86,257.89,257.7,257.7,2780.0,249.0827,249.1117,248.9282,248.9282,2780.0
2023-06-27 15:20:00,257.76,257.84,257.73,257.77,5576.0,248.9861,249.0634,248.9571,248.9958,5576.0
2023-06-27 15:25:00,257.83,257.96,257.75,257.9,3699.0,249.0537,249.1793,248.9765,249.1214,3699.0
2023-06-27 15:30:00,257.94,258.03,257.92,257.94,5068.0,249.16,249.2469,249.1407,249.16,5068.0
2023-06-27 15:35:00,257.95,258.3,257.94,258.22,11956.0,249.1697,249.5077,249.16,249.4305,11956.0
2023-06-27 15:40:00,258.29,258.51,258.27,258.51,9323.0,249.4981,249.7106,249.4788,249.7106,9323.0
2023-06-27 15:45:00,258.47,258.69,258.45,258.52,10888.0,249.672,249.8845,249.6526,249.7203,10888.0
2023-06-27 15:50:00,258.49,258.73,258.39,258.59,19573.0,249.6913,249.9231,249.5947,249.7879,19573.0
2023-06-27 15:55:00,258.59,258.64,258.18,258.23,34853.0,249.7879,249.8362,249.3918,249.4401,34853.0
2023-06-28 09:30:00,258.0,258.72,257.31,258.6,29376.0,249.218,249.9134,248.5514,249.7975,29376.0
2023-06-28 09:35:00,258.29,259.33,258.26,258.72,16529.0,249.4981,250.5027,249.4691,249.9134,16529.0
2023-06-28 09:40:00,258.71,258.85,258.31,258.69,10199.0,249.9038,250.039,249.5174,249.8845,10199.0
2023-06-28 09:45:00,258.69,258.92,258.52,258.65,8571.0,249.8845,250.1066,249.7203,249.8458,8571.0
2023-06-28 09:50:00,258.65,258.78,258.32,258.61,9682.0,249.8458,249.9714,249.5271,249.8072,9682.0
2023-06-28 09:55:00,258.42,258.87,258.42,258.76,10707.0,249.6237,250.0583,249.6237,249.9521,10707.0
2023-06-28 10:00:00,258.71,258.71,258.37,258.61,13794.0,249.9038,249.9038,249.5754,249.8072,13794.0
2023-06-28 10:05:00,258.63,258.77,258.38,258.4,9372.0,249.8265,249.9617,249.585,249.6043,9372.0
2023-06-28 10:10:00,258.42,258.67,257.92,258.57,25276.0,249.6237,249.8651,249.1407,249.7686,25276.0
2023-06-28 10:15:00,258.48,258.57,258.28,258.34,5981.0,249.6816,249.7686,249.4884,249.5464,5981.0
2023-06-28 10:20:00,258.34,258.69,258.27,258.69,8165.0,249.5464,249.8845,249.4788,249.8845,8165.0
2023-06-28 10:25:00,258.65,258.69,258.17,258.35,8717.0,249.8458,249.8845,249.3822,249.556,8717.0
2023-06-28 10:30:00,258.34,258.48,258.32,258.34,3587.0,249.5464,249.6816,249.5271,249.5464,3587.0
2023-06-28 10:35:00,258.39,258.58,258.39,258.5,5244.0,249.5947,249.7782,249.5947,249.7009,5244.0
2023-06-28 10:40:00,258.43,258.73,258.25,258.39,37431.0,249.6333,249.9231,249.4594,249.5947,37431.0
2023-06-28 10:45:00,258.39,258.44,258.25,258.34,7142.0,249.5947,249.643,249.4594,249.5464,7142.0
2023-06-28 10:50:00,258.34,258.44,258.15,258.32,16145.0,249.5464,249.643,249.3628,249.5271,16145.0
2023-06-28 10:55:00,258.23,258.43,258.14,258.43,4064.0,249.4401,249.6333,249.3532,249.6333,4064.0
2023-06-28 11:00:00,258.44,258.52,258.35,258.39,9230.0,249.643,249.7203,249.556,249.5947,9230.0
2023-06-28 11:05:00,258.39,258.51,258.3,258.3,5478.0,249.5947,249.7106,249.5077,249.5077,5478.0
2023-06-28 11:10:00,258.33,258.47,258.33,258.42,6841.0,249.5367,249.672,249.5367,249.6237,6841.0
2023-06-28 11:15:00,258.47,258.7,258.47,258.65,3940.0,249.672,249.8941,249.672,249.8458,3940.0
2023-06-28 11:20:00,258.64,258.73,258.57,258.73,3947.0,249.8362,249.9231,249.7686,249.9231,3947.0
2023-06-28 11:25:00,258.72,259.03,258.72,259.0,5234.0,249.9134,250.2129,249.9134,250.1839,5234.0
2023-06-28 11:30:00,259.0,259.09,258.82,258.84,5650.0,250.1839,250.2709,250.01,250.0294,5650.0
2023-06-28 11:35:00,258.85,258.89,258.79,258.8,1449.0,250.039,250.0777,249.9811,249.9907,1449.0
2023-06-28 11:40:00,258.81,259.07,258.81,259.02,4248.0,250.0004,250.2515,250.0004,250.2032,4248.0
2023-06-28 11:45:00,259.03,259.07,258.81,258.86,3645.0,250.2129,250.2515,250.0004,250.0487,3645.0
2023-06-28 11:50:00,258.76,258.81,258.72,258.81,2112.0,249.9521,250.0004,249.9134,250.0004,2112.0
2023-06-28 11:55:00,258.87,258.88,258.73,258.85,3301.0,250.0583,250.068,249.9231,250.039,3301.0
2023-06-28 12:00:00,258.84,259.06,258.84,259.02,4324.0,250.0294,250.2419,250.0294,250.2032,4324.0
2023-06-28 12:05:00,259.05,259.37,259.04,259.37,2617.0,250.2322,250.5413,250.2226,250.5413,2617.0
2023-06-28 12:10:00,259.28,259.28,258.9,258.9,4730.0,250.4544,250.4544,250.0873,250.0873,4730.0
2023-06-28 12:15:00,258.97,259.11,258.91,258.95,2275.0,250.1549,250.2902,250.097,250.1356,2275.0
2023-06-28 12:20:00,258.95,259.06,258.9,259.06,3558.0,250.1356,250.2419,250.0873,250.2419,3558.0
2023-06-28 12:25:00,259.16,259.25,259.08,259.15,2617.0,250.3385,250.4254,250.2612,250.3288,2617.0
2023-06-28 12:30:00,259.16,259.35,259.16,259.2,5297.0,250.3385,250.522,250.3385,250.3771,5297.0
2023-06-28 12:35:00,259.13,259.31,259.12,259.21,6089.0,250.3095,250.4834,250.2998,250.3868,6089.0
2023-06-28 12:40:00,259.28,259.33,259.11,259.19,7235.0,250.4544,250.5027,250.2902,250.3674,7235.0
2023-06-28 12:45:00,259.1,259.17,258.92,258.93,3534.0,250.2805,250.3481,250.1066,250.1163,3534.0
2023-06-28 12:50:00,258.9,258.9,258.49,258.5,2654.0,250.0873,250.0873,249.6913,249.7009,2654.0
2023-06-28 12:55:00,258.49,258.53,258.47,258.49,2399.0,249.6913,249.7299,249.672,249.6913,2399.0
2023-06-28 13:00:00,258.5,258.5,258.16,258.2,2000.0,249.7009,249.7009,249.3725,249.4111,2000.0
2023-06-28 13:05:00,258.2,258.32,258.14,258.31,2653.0,249.4111,249.5271,249.3532,249.5174,2653.0
2023-06-28 13:10:00,258.26,258.49,258.26,258.49,1811.0,249.4691,249.6913,249.4691,249.6913,1811.0
2023-06-28 13:15:00,258.49,258.54,258.41,258.42,1273.0,249.6913,249.7396,249.614,249.6237,1273.0
2023-06-28 13:20:00,258.42,258.59,258.42,258.52,5163.0,249.6237,249.7879,249.6237,249.7203,5163.0
2023-06-28 13:25:00,258.5,258.53,258.41,258.5,4221.0,249.7009,249.7299,249.614,249.7009,4221.0
2023-06-28 13:30:00,258.44,258.45,258.34,258.38,3338.0,249.643,249.6526,249.5464,249.585,3338.0
2023-06-28 13:35:00,258.44,258.52,258.44,258.45,8399.0,249.643,249.7203,249.643,249.6526,8399.0
2023-06-28 13:40:00,258.45,258.53,258.4,258.51,21106.0,249.6526,249.7299,249.6043,249.7106,21106.0
2023-06-28 13:45:00,258.51,258.51,258.44,258.45,4808.0,249.7106,249.7106,249.643,249.6526,4808.0
2023-06-28 13:50:00,258.44,258.55,258.4,258.51,9402.0,249.643,249.7492,249.6043,249.7106,9402.0
2023-06-28 13:55:00,258.54,258.8,258.54,258.8,1300.0,249.7396,249.9907,249.7396,249.9907,1300.0
2023-06-28 14:00:00,258.79,258.79,258.72,258.73,2677.0,249.9811,249.9811,249.9134,249.9231,2677.0
2023-06-28 14:05:00,258.72,258.72,258.62,258.68,3315.0,249.9134,249.9134,249.8169,249.8748,3315.0
2023-06-28 14:10:00,258.69,258.75,258.44,258.5,7934.0,249.8845,249.9424,249.643,249.7009,7934.0
2023-06-28 14:15:00,258.49,258.54,258.45,258.45,1483.0,249.6913,249.7396,249.6526,249.6526,1483.0
2023-06-28 14:20:00,258.47,258.53,258.44,258.51,2348.0,249.672,249.7299,249.643,249.7106,2348.0
2023-06-28 14:25:00,258.5,258.59,258.43,258.57,4814.0,249.7009,249.7879,249.6333,249.7686,4814.0
2023-06-28 14:30:00,258.57,258.65,258.56,258.58,2320.0,249.7686,249.8458,249.7589,249.7782,2320.0
2023-06-28 14:35:00,258.58,258.6,258.52,258.6,5016.0,249.7782,249.7975,249.7203,249.7975,5016.0
2023-06-28 14:40:00,258.61,258.75,258.59,258.75,3115.0,249.8072,249.9424,249.7879,249.9424,3115.0
2023-06-28 14:45:00,258.74,258.74,258.47,258.52,3778.0,249.9328,249.9328,249.672,249.7203,3778.0
2023-06-28 14:50:00,258.53,258.57,258.46,258.56,10533.0,249.7299,249.7686,249.6623,249.7589,10533.0
2023-06-28 14:55:00,258.56,258.65,258.53,258.65,3908.0,249.7589,249.8458,249.7299,249.8458,3908.0
2023-06-28 15:00:00,258.67,258.87,258.67,258.87,4711.0,249.8651,250.0583,249.8651,250.0583,4711.0
2023-06-28 15:05:00,258.87,258.88,258.68,258.78,5274.0,250.0583,250.068,249.8748,249.9714,5274.0
2023-06-28 15:10:00,258.83,258.89,258.78,258.78,3863.0,250.0197,250.0777,249.9714,249.9714,3863.0
2023-06-28 15:15:00,258.78,258.93,258.75,258.9,5747.0,249.9714,250.1163,249.9424,250.0873,5747.0
2023-06-28 15:20:00,258.9,258.9,258.83,258.88,3888.0,250.0873,250.0873,250.0197,250.068,3888.0
2023-06-28 15:25:00,258.88,258.93,258.83,258.93,3695.0,250.068,250.1163,250.0197,250.1163,3695.0
2023-06-28 15:30:00,258.91,259.12,258.89,259.11,8027.0,250.097,250.2998,250.0777,250.2902,8027.0
2023-06-28 15:35:00,259.09,259.11,258.92,258.93,9106.0,250.2709,250.2902,250.1066,250.1163,9106.0
2023-06-28 15:40:00,258.92,258.92,258.73,258.87,9014.0,250.1066,250.1066,249.9231,250.0583,9014.0
2023-06-28 15:45:00,258.86,258.86,258.72,258.75,11859.0,250.0487,250.0487,249.9134,249.9424,11859.0
2023-06-28 15:50:00,258.73,259.15,258.57,258.97,23384.0,249.9231,250.3288,249.7686,250.1549,23384.0
2023-06-28 15:55:00,258.96,259.21,258.92,259.07,61564.0,250.1453,250.3868,250.1066,250.2515,61564.0
2023-06-29 09:30:00,258.03,259.21,257.28,258.16,21887.0,249.2469,250.3868,248.5225,249.3725,21887.0
2023-06-29 09:35:00,257.82,258.06,257.46,257.73,7550.0,249.0441,249.2759,248.6963,248.9571,7550.0
2023-06-29 09:40:00,257.59,258.26,257.55,258.14,5467.0,248.8219,249.4691,248.7833,249.3532,5467.0
2023-06-29 09:45:00,258.11,258.44,257.61,257.73,7226.0,249.3242,249.643,248.8412,248.9571,7226.0
2023-06-29 09:50:00,257.65,257.99,257.64,257.86,3611.0,248.8799,249.2083,248.8702,249.0827,3611.0
2023-06-29 09:55:00,257.77,258.22,257.77,258.07,8309.0,248.9958,249.4305,248.9958,249.2856,8309.0
2023-06-29 10:00:00,258.19,258.34,257.99,258.17,5532.0,249.4015,249.5464,249.2083,249.3822,5532.0
2023-06-29 10:05:00,258.15,258.15,257.92,258.15,5164.0,249.3628,249.3628,249.1407,249.3628,5164.0
2023-06-29 10:10:00,258.13,258.55,257.99,258.52,3654.0,249.3435,249.7492,249.2083,249.7203,3654.0
2023-06-29 10:15:00,258.53,258.59,258.36,258.49,5531.0,249.7299,249.7879,249.5657,249.6913,5531.0
2023-06-29 10:20:00,258.58,258.84,258.44,258.6,20973.0,249.7782,250.0294,249.643,249.7975,20973.0
2023-06-29 10:25:00,258.75,258.9,258.58,258.86,19724.0,249.9424,250.0873,249.7782,250.0487,19724.0
2023-06-29 10:30:00,258.86,258.86,258.61,258.74,4446.0,250.0487,250.0487,249.8072,249.9328,4446.0
2023-06-29 10:35:00,258.65,258.85,258.5,258.78,5187.0,249.8458,250.039,249.7009,249.9714,5187.0
2023-06-29 10:40:00,258.85,259.15,258.76,258.97,5204.0,250.039,250.3288,249.9521,250.1549,5204.0
2023-06-29 10:45:00,258.98,259.11,258.84,259.1,5909.0,250.1646,250.2902,250.0294,250.2805,5909.0
2023-06-29 10:50:00,259.18,259.31,259.08,259.23,8465.0,250.3578,250.4834,250.2612,250.4061,8465.0
2023-06-29 10:55:00,259.22,259.26,259.01,259.19,5350.0,250.3964,250.4351,250.1936,250.3674,5350.0
2023-06-29 11:00:00,259.18,259.48,259.1,259.34,15674.0,250.3578,250.6476,250.2805,250.5123,15674.0
2023-06-29 11:05:00,259.32,259.5,259.24,259.29,27182.0,250.493,250.6669,250.4157,250.464,27182.0
2023-06-29 11:10:00,259.22,259.27,259.05,259.27,3798.0,250.3964,250.4447,250.2322,250.4447,3798.0
2023-06-29 11:15:00,259.27,259.39,259.24,259.32,3016.0,250.4447,250.5606,250.4157,250.493,3016.0
2023-06-29 11:20:00,259.38,259.7,259.36,259.69,4084.0,250.551,250.8601,250.5317,250.8504,4084.0
2023-06-29 11:25:00,259.69,259.81,259.61,259.76,2970.0,250.8504,250.9663,250.7732,250.918,2970.0
2023-06-29 11:30:00,259.76,259.77,259.44,259.46,4065.0,250.918,250.9277,250.6089,250.6283,4065.0
2023-06-29 11:35:00,259.55,259.55,259.23,259.24,24207.0,250.7152,250.7152,250.4061,250.4157,24207.0
2023-06-29 11:40:00,259.36,259.36,258.93,259.0,7603.0,250.5317,250.5317,250.1163,250.1839,7603.0
2023-06-29 11:45:00,259.0,259.15,258.91,259.13,2658.0,250.1839,250.3288,250.097,250.3095,2658.0
2023-06-29 11:50:00,259.17,259.4,259.1,259.32,6227.0,250.3481,250.5703,250.2805,250.493,6227.0
2023-06-29 11:55:00,259.27,259.37,259.25,259.33,1546.0,250.4447,250.5413,250.4254,250.5027,1546.0
2023-06-29 12:00:00,259.38,259.58,259.36,259.37,4744.0,250.551,250.7442,250.5317,250.5413,4744.0
2023-06-29 12:05:00,259.25,259.38,259.22,259.29,1619.0,250.4254,250.551,250.3964,250.464,1619.0
2023-06-29 12:10:00,259.25,259.47,259.25,259.32,3677.0,250.4254,250.6379,250.4254,250.493,3677.0
2023-06-29 12:15:00,259.31,259.54,259.31,259.47,2029.0,250.4834,250.7055,250.4834,250.6379,2029.0
2023-06-29 12:20:00,259.52,259.71,259.52,259.66,3006.0,250.6862,250.8697,250.6862,250.8215,3006.0
2023-06-29 12:25:00,259.61,259.64,259.51,259.62,1723.0,250.7732,250.8021,250.6766,250.7828,1723.0
2023-06-29 12:30:00,259.64,259.72,259.63,259.63,1886.0,250.8021,250.8794,250.7925,250.7925,1886.0
2023-06-29 12:35:00,259.71,259.71,259.46,259.46,7202.0,250.8697,250.8697,250.6283,250.6283,7202.0
2023-06-29 12:40:00,259.42,259.42,259.21,259.26,1334.0,250.5896,250.5896,250.3868,250.4351,1334.0
2023-06-29 12:45:00,259.28,259.28,259.14,259.15,1120.0,250.4544,250.4544,250.3192,250.3288,1120.0
2023-06-29 12:50:00,259.13,259.14,258.94,258.97,2780.0,250.3095,250.3192,250.126,250.1549,2780.0
2023-06-29 12:55:00,259.05,259.09,258.73,258.73,2540.0,250.2322,250.2709,249.9231,249.9231,2540.0
2023-06-29 13:00:00,258.85,259.19,258.84,259.16,15809.0,250.039,250.3674,250.0294,250.3385,15809.0
2023-06-29 13:05:00,259.13,259.24,258.86,259.2,5600.0,250.3095,250.4157,250.0487,250.3771,5600.0
2023-06-29 13:10:00,259.31,259.36,259.13,259.3,3430.0,250.4834,250.5317,250.3095,250.4737,3430.0
2023-06-29 13:15:00,259.34,259.43,259.31,259.38,1954.0,250.5123,250.5993,250.4834,250.551,1954.0
2023-06-29 13:20:00,259.33,259.44,259.32,259.38,3998.0,250.5027,250.6089,250.493,250.551,3998.0
2023-06-29 13:25:00,259.32,259.48,259.32,259.46,1900.0,250.493,250.6476,250.493,250.6283,1900.0
2023-06-29 13:30:00,259.45,259.48,259.45,259.46,800.0,250.6186,250.6476,250.6186,250.6283,800.0
2023-06-29 13:35:00,259.49,259.53,259.47,259.53,2821.0,250.6572,250.6959,250.6379,250.6959,2821.0
2023-06-29 13:40:00,259.49,259.78,259.49,259.65,5365.0,250.6572,250.9374,250.6572,250.8118,5365.0
2023-06-29 13:45:00,259.65,259.71,259.59,259.61,1624.0,250.8118,250.8697,250.7538,250.7732,1624.0
2023-06-29 13:50:00,259.61,259.78,259.55,259.7,5754.0,250.7732,250.9374,250.7152,250.8601,5754.0
2023-06-29 13:55:00,259.72,259.8,259.55,259.63,5672.0,250.8794,250.9567,250.7152,250.7925,5672.0
2023-06-29 14:00:00,259.64,259.78,259.53,259.61,5046.0,250.8021,250.9374,250.6959,250.7732,5046.0
2023-06-29 14:05:00,259.56,259.58,259.37,259.5,9192.0,250.7249,250.7442,250.5413,250.6669,9192.0
2023-06-29 14:10:00,259.5,259.56,259.41,259.55,7744.0,250.6669,250.7249,250.58,250.7152,7744.0
2023-06-29 14:15:00,259.56,259.63,259.5,259.63,5697.0,250.7249,250.7925,250.6669,250.7925,5697.0
2023-06-29 14:20:00,259.64,259.66,259.18,259.18,12174.0,250.8021,250.8215,250.3578,250.3578,12174.0
2023-06-29 14:25:00,259.22,259.23,258.85,259.11,4121.0,250.3964,250.4061,250.039,250.2902,4121.0
2023-06-29 14:30:00,259.19,259.2,258.99,259.03,4471.0,250.3674,250.3771,250.1743,250.2129,4471.0
2023-06-29 14:35:00,259.13,259.21,259.11,259.17,2300.0,250.3095,250.3868,250.2902,250.3481,2300.0
2023-06-29 14:40:00,259.13,259.27,259.1,259.27,5356.0,250.3095,250.4447,250.2805,250.4447,5356.0
2023-06-29 14:45:00,259.3,259.55,259.29,259.51,4743.0,250.4737,250.7152,250.464,250.6766,4743.0
2023-06-29 14:50:00,259.5,259.56,259.44,259.51,5539.0,250.6669,250.7249,250.6089,250.6766,5539.0
2023-06-29 14:55:00,259.5,259.53,259.46,259.48,9300.0,250.6669,250.6959,250.6283,250.6476,9300.0
2023-06-29 15:00:00,259.48,259.62,259.41,259.62,4277.0,250.6476,250.7828,250.58,250.7828,4277.0
2023-06-29 15:05:00,259.59,259.59,259.45,259.58,4585.0,250.7538,250.7538,250.6186,250.7442,4585.0
2023-06-29 15:10:00,259.54,259.72,259.47,259.72,5533.0,250.7055,250.8794,250.6379,250.8794,5533.0
2023-06-29 15:15:00,259.67,259.72,259.57,259.58,10896.0,250.8311,250.8794,250.7345,250.7442,10896.0
2023-06-29 15:20:00,259.57,259.85,259.57,259.82,5761.0,250.7345,251.005,250.7345,250.976,5761.0
2023-06-29 15:25:00,259.83,260.05,259.82,260.05,13651.0,250.9857,251.1982,250.976,251.1982,13651.0
2023-06-29 15:30:00,260.11,260.27,260.02,260.07,14193.0,251.2561,251.4107,251.1692,251.2175,14193.0
2023-06-29 15:35:00,260.11,260.12,259.92,260.0,9229.0,251.2561,251.2658,251.0726,251.1499,9229.0
2023-06-29 15:40:00,259.95,260.07,259.95,260.05,34987.0,251.1016,251.2175,251.1016,251.1982,34987.0
2023-06-29 15:45:00,260.04,260.28,259.97,260.28,17326.0,251.1885,251.4203,251.1209,251.4203,17326.0
2023-06-29 15:50:00,260.27,260.41,260.16,260.27,31663.0,251.4107,251.5459,251.3044,251.4107,31663.0
2023-06-29 15:55:00,260.26,260.61,260.1,260.52,67822.0,251.401,251.7391,251.2465,251.6522,67822.0
2023-06-30 09:30:00,262.19,264.43,262.03,264.4,21878.0,253.2653,255.4291,253.1108,255.4001,21878.0
2023-06-30 09:35:00,263.97,264.34,263.52,263.73,7086.0,254.9847,255.3421,254.5501,254.7529,7086.0
2023-06-30 09:40:00,263.65,263.96,263.15,263.56,5990.0,254.6756,254.9751,254.1927,254.5887,5990.0
2023-06-30 09:45:00,263.26,263.48,263.15,263.48,3500.0,254.2989,254.5114,254.1927,254.5114,3500.0
2023-06-30 09:50:00,263.58,263.61,263.08,263.53,6710.0,254.608,254.637,254.125,254.5597,6710.0
2023-06-30 09:55:00,263.53,263.8,263.51,263.64,5937.0,254.5597,254.8205,254.5404,254.666,5937.0
2023-06-30 10:00:00,263.64,264.04,263.63,263.96,5609.0,254.666,255.0524,254.6563,254.9751,5609.0
2023-06-30 10:05:00,263.96,264.25,263.92,264.13,8467.0,254.9751,255.2552,254.9364,255.1393,8467.0
2023-06-30 10:10:00,264.07,264.07,263.59,263.59,9357.0,255.0813,255.0813,254.6177,254.6177,9357.0
2023-06-30 10:15:00,263.5,263.92,263.5,263.79,2542.0,254.5307,254.9364,254.5307,254.8109,2542.0
2023-06-30 10:20:00,263.79,263.88,263.64,263.65,11272.0,254.8109,254.8978,254.666,254.6756,11272.0
2023-06-30 10:25:00,263.55,263.64,263.29,263.46,6870.0,254.579,254.666,254.3279,254.4921,6870.0
2023-06-30 10:30:00,263.46,263.76,263.46,263.53,6983.0,254.4921,254.7819,254.4921,254.5597,6983.0
2023-06-30 10:35:00,263.5,263.63,263.33,263.44,15306.0,254.5307,254.6563,254.3665,254.4728,15306.0
2023-06-30 10:40:00,263.47,263.76,263.46,263.58,3913.0,254.5018,254.7819,254.4921,254.608,3913.0
2023-06-30 10:45:00,263.52,263.59,263.36,263.49,18540.0,254.5501,254.6177,254.3955,254.5211,18540.0
2023-06-30 10:50:00,263.49,263.95,263.48,263.94,4749.0,254.5211,254.9654,254.5114,254.9558,4749.0
2023-06-30 10:55:00,263.85,264.11,263.85,264.08,3129.0,254.8688,255.12,254.8688,255.091,3129.0
2023-06-30 11:00:00,264.15,264.16,263.88,263.96,6294.0,255.1586,255.1683,254.8978,254.9751,6294.0
2023-06-30 11:05:00,263.97,264.12,263.93,264.07,3656.0,254.9847,255.1296,254.9461,255.0813,3656.0
2023-06-30 11:10:00,264.02,264.15,263.88,263.88,2676.0,255.033,255.1586,254.8978,254.8978,2676.0
2023-06-30 11:15:00,263.96,264.27,263.95,264.26,3558.0,254.9751,255.2745,254.9654,255.2649,3558.0
2023-06-30 11:20:00,264.21,264.26,263.99,264.0,3376.0,255.2166,255.2649,255.0041,255.0137,3376.0
2023-06-30 11:25:00,264.0,264.08,263.94,264.03,5644.0,255.0137,255.091,254.9558,255.0427,5644.0
2023-06-30 11:30:00,263.97,264.03,263.78,263.79,12308.0,254.9847,255.0427,254.8012,254.8109,12308.0
2023-06-30 11:35:00,263.78,263.99,263.77,263.9,2380.0,254.8012,255.0041,254.7916,254.9171,2380.0
2023-06-30 11:40:00,263.83,263.83,263.55,263.55,4625.0,254.8495,254.8495,254.579,254.579,4625.0
2023-06-30 11:45:00,263.5,263.53,262.98,263.27,5157.0,254.5307,254.5597,254.0284,254.3086,5157.0
2023-06-30 11:50:00,263.22,263.33,263.22,263.22,3083.0,254.2603,254.3665,254.2603,254.2603,3083.0
2023-06-30 11:55:00,263.27,263.46,263.2,263.46,5034.0,254.3086,254.4921,254.241,254.4921,5034.0
2023-06-30 12:00:00,263.51,263.93,263.51,263.92,3478.0,254.5404,254.9461,254.5404,254.9364,3478.0
2023-06-30 12:05:00,263.85,263.91,263.67,263.68,4607.0,254.8688,254.9268,254.695,254.7046,4607.0
2023-06-30 12:10:00,263.75,264.01,263.75,263.99,3113.0,254.7722,255.0234,254.7722,255.0041,3113.0
2023-06-30 12:15:00,264.0,264.38,263.98,264.3,3316.0,255.0137,255.3808,254.9944,255.3035,3316.0
2023-06-30 12:20:00,264.33,264.44,264.27,264.35,2617.0,255.3325,255.4387,255.2745,255.3518,2617.0
2023-06-30 12:25:00,264.36,264.46,264.28,264.38,2562.0,255.3615,255.4581,255.2842,255.3808,2562.0
2023-06-30 12:30:00,264.52,264.52,264.35,264.35,2872.0,255.516,255.516,255.3518,255.3518,2872.0
2023-06-30 12:35:00,264.35,264.54,264.26,264.49,7141.0,255.3518,255.5353,255.2649,255.487,7141.0
2023-06-30 12:40:00,264.42,264.49,264.39,264.39,3798.0,255.4194,255.487,255.3904,255.3904,3798.0
2023-06-30 12:45:00,264.41,264.43,264.34,264.42,2593.0,255.4098,255.4291,255.3421,255.4194,2593.0
2023-06-30 12:50:00,264.39,264.52,264.32,264.52,13544.0,255.3904,255.516,255.3228,255.516,13544.0
2023-06-30 12:55:00,264.44,264.74,264.43,264.61,3802.0,255.4387,255.7285,255.4291,255.603,3802.0
2023-06-30 13:00:00,264.55,264.64,264.55,264.62,1364.0,255.545,255.6319,255.545,255.6126,1364.0
2023-06-30 13:05:00,264.55,264.63,264.53,264.58,3192.0,255.545,255.6223,255.5257,255.574,3192.0
2023-06-30 13:10:00,264.65,264.84,264.64,264.64,5838.0,255.6416,255.8251,255.6319,255.6319,5838.0
2023-06-30 13:15:00,264.63,264.66,264.59,264.66,2179.0,255.6223,255.6513,255.5836,255.6513,2179.0
2023-06-30 13:20:00,264.66,264.72,264.26,264.26,10828.0,255.6513,255.7092,255.2649,255.2649,10828.0
2023-06-30 13:25:00,264.32,264.38,264.22,264.33,3614.0,255.3228,255.3808,255.2262,255.3325,3614.0
2023-06-30 13:30:00,264.33,264.52,264.33,264.47,5417.0,255.3325,255.516,255.3325,255.4677,5417.0
2023-06-30 13:35:00,264.47,264.5,264.2,264.23,8589.0,255.4677,255.4967,255.2069,255.2359,8589.0
2023-06-30 13:40:00,264.23,264.23,263.92,263.94,5596.0,255.2359,255.2359,254.9364,254.9558,5596.0
2023-06-30 13:45:00,263.96,264.1,263.96,263.99,8154.0,254.9751,255.1103,254.9751,255.0041,8154.0
2023-06-30 13:50:00,263.99,264.43,263.99,264.37,6616.0,255.0041,255.4291,255.0041,255.3711,6616.0
2023-06-30 13:55:00,264.36,264.4,264.21,264.4,4125.0,255.3615,255.4001,255.2166,255.4001,4125.0
2023-06-30 14:00:00,264.44,264.55,264.4,264.53,5184.0,255.4387,255.545,255.4001,255.5257,5184.0
2023-06-30 14:05:00,264.5,264.59,264.4,264.47,7559.0,255.4967,255.5836,255.4001,255.4677,7559.0
2023-06-30 14:10:00,264.49,264.61,264.43,264.61,3467.0,255.487,255.603,255.4291,255.603,3467.0
2023-06-30 14:15:00,264.64,264.77,264.6,264.71,2567.0,255.6319,255.7575,255.5933,255.6996,2567.0
2023-06-30 14:20:00,264.72,264.77,264.63,264.66,4086.0,255.7092,255.7575,255.6223,255.6513,4086.0
2023-06-30 14:25:00,264.63,264.84,264.6,264.8,5876.0,255.6223,255.8251,255.5933,255.7865,5876.0
2023-06-30 14:30:00,264.81,264.9,264.63,264.71,5023.0,255.7961,255.8831,255.6223,255.6996,5023.0
2023-06-30 14:35:00,264.69,264.85,264.63,264.82,4240.0,255.6802,255.8348,255.6223,255.8058,4240.0
2023-06-30 14:40:00,264.83,264.96,264.8,264.96,2493.0,255.8155,255.941,255.7865,255.941,2493.0
2023-06-30 14:45:00,264.96,265.05,264.88,264.97,10595.0,255.941,256.028,255.8638,255.9507,10595.0
2023-06-30 14:50:00,264.93,265.09,264.89,265.08,3025.0,255.9121,256.0666,255.8734,256.057,3025.0
2023-06-30 14:55:00,265.04,265.04,264.73,264.97,6474.0,256.0183,256.0183,255.7189,255.9507,6474.0
2023-06-30 15:00:00,264.97,264.99,264.85,264.99,3406.0,255.9507,255.97,255.8348,255.97,3406.0
2023-06-30 15:05:00,264.91,264.99,264.83,264.84,5240.0,255.8927,255.97,255.8155,255.8251,5240.0
2023-06-30 15:10:00,264.84,264.89,264.72,264.8,6547.0,255.8251,255.8734,255.7092,255.7865,6547.0
2023-06-30 15:15:00,264.81,264.92,264.8,264.81,5205.0,255.7961,255.9024,255.7865,255.7961,5205.0
2023-06-30 15:20:00,264.84,264.84,264.45,264.48,5293.0,255.8251,255.8251,255.4484,255.4774,5293.0
2023-06-30 15:25:00,264.5,264.6,264.29,264.29,7050.0,255.4967,255.5933,255.2938,255.2938,7050.0
2023-06-30 15:30:00,264.26,264.38,264.09,264.09,15222.0,255.2649,255.3808,255.1007,255.1007,15222.0
2023-06-30 15:35:00,264.13,264.46,264.08,264.45,17029.0,255.1393,255.4581,255.091,255.4484,17029.0
2023-06-30 15:40:00,264.42,264.43,264.17,264.23,14481.0,255.4194,255.4291,255.1779,255.2359,14481.0
2023-06-30 15:45:00,264.22,264.38,264.18,264.38,19292.0,255.2262,255.3808,255.1876,255.3808,19292.0
2023-06-30 15:50:00,264.4,264.5,264.06,264.29,40421.0,255.4001,255.4967,255.0717,255.2938,40421.0
2023-06-30 15:55:00,264.31,264.34,263.79,263.8,78981.0,255.3132,255.3421,254.8109,254.8205,78981.0
2023-07-03 09:30:00,261.8,263.23,260.02,260.77,43472.0,252.8886,254.2699,251.1692,251.8937,43472.0
2023-07-03 09:35:00,260.77,261.46,260.62,261.06,13995.0,251.8937,252.5602,251.7488,252.1738,13995.0
2023-07-03 09:40:00,261.06,261.07,259.41,260.71,10818.0,252.1738,252.1835,250.58,251.8357,10818.0
2023-07-03 09:45:00,260.95,261.36,260.9,261.05,15806.0,252.0675,252.4636,252.0192,252.1641,15806.0
2023-07-03 09:50:00,261.29,262.15,261.13,262.11,6195.0,252.396,253.2267,252.2414,253.1881,6195.0
2023-07-03 09:55:00,262.07,262.16,261.82,262.02,2270.0,253.1494,253.2364,252.9079,253.1011,2270.0
2023-07-03 10:00:00,261.9,262.04,261.28,261.29,10705.0,252.9852,253.1204,252.3863,252.396,10705.0
2023-07-03 10:05:00,261.4,261.47,261.14,261.17,8795.0,252.5022,252.5698,252.2511,252.2801,8795.0
2023-07-03 10:10:00,261.24,261.24,260.97,261.15,20004.0,252.3477,252.3477,252.0869,252.2607,20004.0
2023-07-03 10:15:00,261.02,261.38,260.95,261.06,11954.0,252.1352,252.4829,252.0675,252.1738,11954.0
2023-07-03 10:20:00,261.06,261.15,260.74,261.02,6840.0,252.1738,252.2607,251.8647,252.1352,6840.0
2023-07-03 10:25:00,261.1,261.52,261.1,261.31,6039.0,252.2124,252.6181,252.2124,252.4153,6039.0
2023-07-03 10:30:00,261.39,262.1,261.39,261.88,5732.0,252.4926,253.1784,252.4926,252.9659,5732.0
2023-07-03 10:35:00,261.89,262.05,261.73,261.73,4373.0,252.9755,253.1301,252.821,252.821,4373.0
2023-07-03 10:40:00,261.73,261.77,261.4,261.58,3024.0,252.821,252.8596,252.5022,252.6761,3024.0
2023-07-03 10:45:00,261.5,261.5,261.24,261.43,7768.0,252.5988,252.5988,252.3477,252.5312,7768.0
2023-07-03 10:50:00,261.43,261.44,261.25,261.33,3135.0,252.5312,252.5409,252.3573,252.4346,3135.0
2023-07-03 10:55:00,261.4,261.49,261.25,261.42,7162.0,252.5022,252.5892,252.3573,252.5215,7162.0
2023-07-03 11:00:00,261.42,261.49,261.29,261.37,3926.0,252.5215,252.5892,252.396,252.4732,3926.0
2023-07-03 11:05:00,261.37,261.64,261.2,261.63,4110.0,252.4732,252.7341,252.309,252.7244,4110.0
2023-07-03 11:10:00,261.65,261.81,261.65,261.8,3955.0,252.7437,252.8983,252.7437,252.8886,3955.0
2023-07-03 11:15:00,261.72,261.74,261.51,261.51,3321.0,252.8113,252.8306,252.6085,252.6085,3321.0
2023-07-03 11:20:00,261.43,261.56,261.4,261.44,1236.0,252.5312,252.6568,252.5022,252.5409,1236.0
2023-07-03 11:25:00,261.33,261.51,261.27,261.46,2565.0,252.4346,252.6085,252.3766,252.5602,2565.0
2023-07-03 11:30:00,261.4,261.42,261.06,261.26,3760.0,252.5022,252.5215,252.1738,252.367,3760.0
2023-07-03 11:35:00,261.26,261.35,261.15,261.23,4601.0,252.367,252.4539,252.2607,252.338,4601.0
2023-07-03 11:40:00,261.18,261.34,261.13,261.23,2742.0,252.2897,252.4443,252.2414,252.338,2742.0
2023-07-03 11:45:00,261.3,261.49,261.26,261.26,4039.0,252.4056,252.5892,252.367,252.367,4039.0
2023-07-03 11:50:00,261.29,261.7,261.28,261.64,3045.0,252.396,252.792,252.3863,252.7341,3045.0
2023-07-03 11:55:00,261.64,261.64,261.39,261.46,3603.0,252.7341,252.7341,252.4926,252.5602,3603.0
2023-07-03 12:00:00,261.56,261.58,261.48,261.53,1796.0,252.6568,252.6761,252.5795,252.6278,1796.0
2023-07-03 12:05:00,261.46,261.53,261.36,261.51,2044.0,252.5602,252.6278,252.4636,252.6085,2044.0
2023-07-03 12:10:00,261.51,261.54,261.34,261.44,2239.0,252.6085,252.6375,252.4443,252.5409,2239.0
2023-07-03 12:15:00,261.46,261.64,261.46,261.47,1805.0,252.5602,252.7341,252.5602,252.5698,1805.0
2023-07-03 12:20:00,261.51,261.6,261.47,261.55,1511.0,252.6085,252.6954,252.5698,252.6471,1511.0
2023-07-03 12:25:00,261.55,261.7,261.52,261.69,3020.0,252.6471,252.792,252.6181,252.7824,3020.0
2023-07-03 12:30:00,261.7,261.85,261.7,261.7,5410.0,252.792,252.9369,252.792,252.792,5410.0
2023-07-03 12:35:00,261.7,261.78,261.65,261.7,3986.0,252.792,252.8693,252.7437,252.792,3986.0
2023-07-03 12:40:00,261.72,262.08,261.71,262.05,7201.0,252.8113,253.1591,252.8017,253.1301,7201.0
2023-07-03 12:45:00,262.01,262.08,261.98,262.05,4760.0,253.0915,253.1591,253.0625,253.1301,4760.0
2023-07-03 12:50:00,261.92,262.0,261.82,261.86,5901.0,253.0045,253.0818,252.9079,252.9466,5901.0
2023-07-03 12:55:00,261.84,261.9,261.57,261.67,17910.0,252.9272,252.9852,252.6664,252.763,17910.0
2023-07-05 09:30:00,259.35,260.06,258.35,259.49,30111.0,250.522,251.2078,249.556,250.6572,30111.0
2023-07-05 09:35:00,259.5,260.42,259.45,259.5,11143.0,250.6669,251.5556,250.6186,250.6669,11143.0
2023-07-05 09:40:00,259.5,260.51,259.5,260.51,11262.0,250.6669,251.6425,250.6669,251.6425,11262.0
2023-07-05 09:45:00,260.3,260.38,259.21,259.76,8302.0,251.4397,251.5169,250.3868,250.918,8302.0
2023-07-05 09:50:00,259.82,260.12,259.73,259.95,9323.0,250.976,251.2658,250.8891,251.1016,9323.0
2023-07-05 09:55:00,260.17,260.46,260.09,260.33,8797.0,251.3141,251.5942,251.2368,251.4686,8797.0
2023-07-05 10:00:00,260.36,260.54,260.14,260.46,9445.0,251.4976,251.6715,251.2851,251.5942,9445.0
2023-07-05 10:05:00,260.28,260.36,259.56,259.68,8385.0,251.4203,251.4976,250.7249,250.8408,8385.0
2023-07-05 10:10:00,259.56,259.6,259.1,259.36,8448.0,250.7249,250.7635,250.2805,250.5317,8448.0
2023-07-05 10:15:00,259.48,259.48,259.01,259.09,8723.0,250.6476,250.6476,250.1936,250.2709,8723.0
2023-07-05 10:20:00,259.05,259.14,258.78,258.89,5552.0,250.2322,250.3192,249.9714,250.0777,5552.0
2023-07-05 10:25:00,258.79,259.12,258.51,259.12,6221.0,249.9811,250.2998,249.7106,250.2998,6221.0
2023-07-05 10:30:00,259.17,259.41,259.16,259.4,4000.0,250.3481,250.58,250.3385,250.5703,4000.0
2023-07-05 10:35:00,259.35,259.71,259.27,259.47,5083.0,250.522,250.8697,250.4447,250.6379,5083.0
2023-07-05 10:40:00,259.48,259.56,259.36,259.37,6234.0,250.6476,250.7249,250.5317,250.5413,6234.0
2023-07-05 10:45:00,259.42,259.49,259.19,259.48,6376.0,250.5896,250.6572,250.3674,250.6476,6376.0
2023-07-05 10:50:00,259.55,259.9,259.52,259.65,4509.0,250.7152,251.0533,250.6862,250.8118,4509.0
2023-07-05 10:55:00,259.61,259.61,259.03,259.27,5071.0,250.7732,250.7732,250.2129,250.4447,5071.0
2023-07-05 11:00:00,259.29,259.49,259.28,259.49,4409.0,250.464,250.6572,250.4544,250.6572,4409.0
2023-07-05 11:05:00,259.46,259.87,259.42,259.87,8513.0,250.6283,251.0243,250.5896,251.0243,8513.0
2023-07-05 11:10:00,259.88,259.94,259.65,259.79,5311.0,251.034,251.0919,250.8118,250.947,5311.0
2023-07-05 11:15:00,259.81,260.0,259.64,260.0,5463.0,250.9663,251.1499,250.8021,251.1499,5463.0
2023-07-05 11:20:00,260.05,260.06,259.89,259.89,4552.0,251.1982,251.2078,251.0436,251.0436,4552.0
2023-07-05 11:25:00,259.99,260.2,259.98,260.09,4306.0,251.1402,251.3431,251.1306,251.2368,4306.0
2023-07-05 11:30:00,260.09,260.29,260.06,260.27,4478.0,251.2368,251.43,251.2078,251.4107,4478.0
2023-07-05 11:35:00,260.44,260.53,260.26,260.32,5690.0,251.5749,251.6618,251.401,251.459,5690.0
2023-07-05 11:40:00,260.37,260.37,260.1,260.15,4061.0,251.5073,251.5073,251.2465,251.2948,4061.0
2023-07-05 11:45:00,260.13,260.14,259.96,259.97,3807.0,251.2755,251.2851,251.1112,251.1209,3807.0
2023-07-05 11:50:00,259.96,260.02,259.89,259.92,5177.0,251.1112,251.1692,251.0436,251.0726,5177.0
2023-07-05 11:55:00,259.93,260.31,259.92,260.31,7315.0,251.0823,251.4493,251.0726,251.4493,7315.0
2023-07-05 12:00:00,260.23,260.25,259.96,259.96,3451.0,251.372,251.3914,251.1112,251.1112,3451.0
2023-07-05 12:05:00,259.92,260.08,259.85,260.05,10516.0,251.0726,251.2272,251.005,251.1982,10516.0
2023-07-05 12:10:00,260.06,260.07,259.85,259.9,2483.0,251.2078,251.2175,251.005,251.0533,2483.0
2023-07-05 12:15:00,259.95,259.95,259.74,259.76,3203.0,251.1016,251.1016,250.8987,250.918,3203.0
2023-07-05 12:20:00,259.77,260.08,259.76,260.06,5017.0,250.9277,251.2272,250.918,251.2078,5017.0
2023-07-05 12:25:00,260.05,260.09,259.72,259.72,4223.0,251.1982,251.2368,250.8794,250.8794,4223.0
2023-07-05 12:30:00,259.75,259.79,259.53,259.53,4461.0,250.9084,250.947,250.6959,250.6959,4461.0
2023-07-05 12:35:00,259.58,259.58,259.28,259.41,3669.0,250.7442,250.7442,250.4544,250.58,3669.0
2023-07-05 12:40:00,259.44,259.53,259.34,259.53,4087.0,250.6089,250.6959,250.5123,250.6959,4087.0
2023-07-05 12:45:00,259.5,259.7,259.5,259.69,2939.0,250.6669,250.8601,250.6669,250.8504,2939.0
2023-07-05 12:50:00,259.7,259.75,259.45,259.45,3974.0,250.8601,250.9084,250.6186,250.6186,3974.0
2023-07-05 12:55:00,259.46,259.5,259.42,259.5,2200.0,250.6283,250.6669,250.5896,250.6669,2200.0
2023-07-05 13:00:00,259.46,259.55,259.45,259.55,3569.0,250.6283,250.7152,250.6186,250.7152,3569.0
2023-07-05 13:05:00,259.56,259.56,259.22,259.22,5544.0,250.7249,250.7249,250.3964,250.3964,5544.0
2023-07-05 13:10:00,259.28,259.41,259.07,259.41,3889.0,250.4544,250.58,250.2515,250.58,3889.0
2023-07-05 13:15:00,259.4,259.46,259.33,259.46,1727.0,250.5703,250.6283,250.5027,250.6283,1727.0
2023-07-05 13:20:00,259.41,259.66,259.41,259.5,3432.0,250.58,250.8215,250.58,250.6669,3432.0
2023-07-05 13:25:00,259.56,259.56,259.29,259.32,5981.0,250.7249,250.7249,250.464,250.493,5981.0
2023-07-05 13:30:00,259.33,259.44,259.33,259.4,5019.0,250.5027,250.6089,250.5027,250.5703,5019.0
2023-07-05 13:35:00,259.37,259.43,259.16,259.23,5816.0,250.5413,250.5993,250.3385,250.4061,5816.0
2023-07-05 13:40:00,259.21,259.4,259.21,259.4,2973.0,250.3868,250.5703,250.3868,250.5703,2973.0
2023-07-05 13:45:00,259.36,259.36,259.1,259.25,8151.0,250.5317,250.5317,250.2805,250.4254,8151.0
2023-07-05 13:50:00,259.29,259.45,259.25,259.37,3743.0,250.464,250.6186,250.4254,250.5413,3743.0
2023-07-05 13:55:00,259.32,259.53,259.3,259.53,7852.0,250.493,250.6959,250.4737,250.6959,7852.0
2023-07-05 14:00:00,259.61,259.82,259.52,259.59,6550.0,250.7732,250.976,250.6862,250.7538,6550.0
2023-07-05 14:05:00,259.76,259.8,259.66,259.74,4277.0,250.918,250.9567,250.8215,250.8987,4277.0
2023-07-05 14:10:00,259.73,259.9,259.67,259.83,12692.0,250.8891,251.0533,250.8311,250.9857,12692.0
2023-07-05 14:15:00,259.81,259.81,259.4,259.55,9980.0,250.9663,250.9663,250.5703,250.7152,9980.0
2023-07-05 14:20:00,259.54,259.89,259.51,259.84,7146.0,250.7055,251.0436,250.6766,250.9953,7146.0
2023-07-05 14:25:00,259.84,259.9,259.8,259.8,2937.0,250.9953,251.0533,250.9567,250.9567,2937.0
2023-07-05 14:30:00,259.77,259.83,259.71,259.72,5495.0,250.9277,250.9857,250.8697,250.8794,5495.0
2023-07-05 14:35:00,259.76,259.92,259.76,259.88,14431.0,250.918,251.0726,250.918,251.034,14431.0
2023-07-05 14:40:00,259.84,260.07,259.84,260.01,4032.0,250.9953,251.2175,250.9953,251.1595,4032.0
2023-07-05 14:45:00,259.98,260.12,259.9,259.95,3830.0,251.1306,251.2658,251.0533,251.1016,3830.0
2023-07-05 14:50:00,259.91,259.95,259.82,259.95,6599.0,251.0629,251.1016,250.976,251.1016,6599.0
2023-07-05 14:55:00,259.94,260.03,259.92,260.01,4011.0,251.0919,251.1789,251.0726,251.1595,4011.0
2023-07-05 15:00:00,259.99,260.09,259.96,259.99,3702.0,251.1402,251.2368,251.1112,251.1402,3702.0
2023-07-05 15:05:00,259.96,260.06,259.86,259.98,6896.0,251.1112,251.2078,251.0146,251.1306,6896.0
2023-07-05 15:10:00,260.03,260.27,259.98,260.26,5177.0,251.1789,251.4107,251.1306,251.401,5177.0
2023-07-05 15:15:00,260.25,260.35,260.16,260.16,5073.0,251.3914,251.488,251.3044,251.3044,5073.0
2023-07-05 15:20:00,260.15,260.15,259.96,260.07,6248.0,251.2948,251.2948,251.1112,251.2175,6248.0
2023-07-05 15:25:00,260.1,260.17,260.02,260.1,6683.0,251.2465,251.3141,251.1692,251.2465,6683.0
2023-07-05 15:30:00,260.11,260.17,259.99,259.99,7654.0,251.2561,251.3141,251.1402,251.1402,7654.0
2023-07-05 15:35:00,259.98,260.09,259.96,260.0,13246.0,251.1306,251.2368,251.1112,251.1499,13246.0
2023-07-05 15:40:00,259.96,260.17,259.91,260.0,9175.0,251.1112,251.3141,251.0629,251.1499,9175.0
2023-07-05 15:45:00,259.98,260.14,259.79,260.14,14459.0,251.1306,251.2851,250.947,251.2851,14459.0
2023-07-05 15:50:00,260.12,260.33,260.07,260.11,19118.0,251.2658,251.4686,251.2175,251.2561,19118.0
2023-07-05 15:55:00,260.08,260.31,259.96,260.3,52383.0,251.2272,251.4493,251.1112,251.4397,52383.0
2023-07-06 09:30:00,259.19,259.82,258.62,259.82,16599.0,250.3674,250.976,249.8169,250.976,16599.0
2023-07-06 09:35:00,259.36,259.74,259.23,259.74,3688.0,250.5317,250.8987,250.4061,250.8987,3688.0
2023-07-06 09:40:00,260.06,260.2,259.97,260.19,1398.0,251.2078,251.3431,251.1209,251.3334,1398.0
2023-07-06 09:45:00,260.35,260.53,259.56,260.0,4191.0,251.488,251.6618,250.7249,251.1499,4191.0
2023-07-06 09:50:00,260.04,260.06,259.73,259.73,6881.0,251.1885,251.2078,250.8891,250.8891,6881.0
2023-07-06 09:55:00,259.89,260.35,259.89,260.27,2777.0,251.0436,251.488,251.0436,251.4107,2777.0
2023-07-06 10:00:00,260.05,260.12,259.82,260.03,3891.0,251.1982,251.2658,250.976,251.1789,3891.0
2023-07-06 10:05:00,260.0,260.04,259.53,259.61,3430.0,251.1499,251.1885,250.6959,250.7732,3430.0
2023-07-06 10:10:00,259.64,259.96,259.49,259.68,2866.0,250.8021,251.1112,250.6572,250.8408,2866.0
2023-07-06 10:15:00,259.55,259.59,259.52,259.52,500.0,250.7152,250.7538,250.6862,250.6862,500.0
2023-07-06 10:20:00,259.41,259.41,258.66,258.68,3267.0,250.58,250.58,249.8555,249.8748,3267.0
2023-07-06 10:25:00,258.67,259.18,258.67,259.05,1281.0,249.8651,250.3578,249.8651,250.2322,1281.0
2023-07-06 10:30:00,259.17,259.22,258.78,259.07,6544.0,250.3481,250.3964,249.9714,250.2515,6544.0
2023-07-06 10:35:00,259.12,259.19,259.08,259.09,1640.0,250.2998,250.3674,250.2612,250.2709,1640.0
2023-07-06 10:40:00,259.09,259.24,258.89,259.06,8475.0,250.2709,250.4157,250.0777,250.2419,8475.0
2023-07-06 10:45:00,259.05,259.31,259.05,259.11,3095.0,250.2322,250.4834,250.2322,250.2902,3095.0
2023-07-06 10:50:00,259.19,259.56,259.16,259.55,8758.0,250.3674,250.7249,250.3385,250.7152,8758.0
2023-07-06 10:55:00,259.55,259.58,259.38,259.43,2557.0,250.7152,250.7442,250.551,250.5993,2557.0
2023-07-06 11:00:00,259.34,259.54,259.23,259.41,2661.0,250.5123,250.7055,250.4061,250.58,2661.0
2023-07-06 11:05:00,259.44,259.45,259.12,259.21,2663.0,250.6089,250.6186,250.2998,250.3868,2663.0
2023-07-06 11:10:00,258.86,259.18,258.85,259.08,4387.0,250.0487,250.3578,250.039,250.2612,4387.0
2023-07-06 11:15:00,259.32,259.4,259.09,259.34,3512.0,250.493,250.5703,250.2709,250.5123,3512.0
2023-07-06 11:20:00,259.34,259.51,259.07,259.18,3333.0,250.5123,250.6766,250.2515,250.3578,3333.0
2023-07-06 11:25:00,259.05,259.39,259.03,259.22,3295.0,250.2322,250.5606,250.2129,250.3964,3295.0
2023-07-06 11:30:00,259.15,259.31,259.1,259.17,2639.0,250.3288,250.4834,250.2805,250.3481,2639.0
2023-07-06 11:35:00,259.22,259.22,258.88,258.99,1400.0,250.3964,250.3964,250.068,250.1743,1400.0
2023-07-06 11:40:00,258.99,259.07,258.84,258.84,744.0,250.1743,250.2515,250.0294,250.0294,744.0
2023-07-06 11:45:00,258.93,259.29,258.82,259.25,2568.0,250.1163,250.464,250.01,250.4254,2568.0
2023-07-06 11:50:00,259.25,259.25,259.04,259.04,1050.0,250.4254,250.4254,250.2226,250.2226,1050.0
2023-07-06 11:55:00,259.07,259.29,259.04,259.28,1795.0,250.2515,250.464,250.2226,250.4544,1795.0
2023-07-06 12:00:00,259.24,259.39,259.07,259.07,2251.0,250.4157,250.5606,250.2515,250.2515,2251.0
2023-07-06 12:05:00,259.07,259.41,259.05,259.36,2558.0,250.2515,250.58,250.2322,250.5317,2558.0
2023-07-06 12:10:00,259.33,259.51,259.33,259.51,1544.0,250.5027,250.6766,250.5027,250.6766,1544.0
2023-07-06 12:15:00,259.46,259.48,259.19,259.28,2987.0,250.6283,250.6476,250.3674,250.4544,2987.0
2023-07-06 12:20:00,259.28,259.35,259.28,259.35,870.0,250.4544,250.522,250.4544,250.522,870.0
2023-07-06 12:25:00,259.3,259.3,259.19,259.22,1699.0,250.4737,250.4737,250.3674,250.3964,1699.0
2023-07-06 12:30:00,259.17,259.27,259.12,259.25,967.0,250.3481,250.4447,250.2998,250.4254,967.0
2023-07-06 12:35:00,259.3,259.32,259.15,259.25,2528.0,250.4737,250.493,250.3288,250.4254,2528.0
2023-07-06 12:40:00,259.32,259.4,259.05,259.06,1648.0,250.493,250.5703,250.2322,250.2419,1648.0
2023-07-06 12:45:00,259.13,259.37,259.13,259.33,1272.0,250.3095,250.5413,250.3095,250.5027,1272.0
2023-07-06 12:50:00,259.24,259.37,259.22,259.35,1006.0,250.4157,250.5413,250.3964,250.522,1006.0
2023-07-06 12:55:00,259.31,259.4,259.2,259.25,1628.0,250.4834,250.5703,250.3771,250.4254,1628.0
2023-07-06 13:00:00,259.37,259.37,259.16,259.16,963.0,250.5413,250.5413,250.3385,250.3385,963.0
2023-07-06 13:05:00,259.2,259.28,259.08,259.13,1454.0,250.3771,250.4544,250.2612,250.3095,1454.0
2023-07-06 13:10:00,259.1,259.14,259.07,259.07,800.0,250.2805,250.3192,250.2515,250.2515,800.0
2023-07-06 13:15:00,259.07,259.07,258.88,258.9,1636.0,250.2515,250.2515,250.068,250.0873,1636.0
2023-07-06 13:20:00,258.88,259.12,258.85,258.99,1559.0,250.068,250.2998,250.039,250.1743,1559.0
2023-07-06 13:25:00,259.21,259.21,259.1,259.1,1607.0,250.3868,250.3868,250.2805,250.2805,1607.0
2023-07-06 13:30:00,259.08,259.08,258.96,258.96,500.0,250.2612,250.2612,250.1453,250.1453,500.0
2023-07-06 13:35:00,258.88,258.98,258.87,258.95,900.0,250.068,250.1646,250.0583,250.1356,900.0
2023-07-06 13:40:00,258.95,258.96,258.72,258.78,2454.0,250.1356,250.1453,249.9134,249.9714,2454.0
2023-07-06 13:45:00,258.7,258.75,258.6,258.66,1311.0,249.8941,249.9424,249.7975,249.8555,1311.0
2023-07-06 13:50:00,258.68,258.76,258.66,258.67,1727.0,249.8748,249.9521,249.8555,249.8651,1727.0
2023-07-06 13:55:00,258.72,258.82,258.66,258.82,1134.0,249.9134,250.01,249.8555,250.01,1134.0
2023-07-06 14:00:00,258.86,258.9,258.72,258.72,1990.0,250.0487,250.0873,249.9134,249.9134,1990.0
2023-07-06 14:05:00,258.71,258.74,258.54,258.65,2847.0,249.9038,249.9328,249.7396,249.8458,2847.0
2023-07-06 14:10:00,258.46,258.59,258.45,258.59,7548.0,249.6623,249.7879,249.6526,249.7879,7548.0
2023-07-06 14:15:00,258.51,258.52,258.37,258.49,914.0,249.7106,249.7203,249.5754,249.6913,914.0
2023-07-06 14:20:00,258.45,258.52,258.24,258.4,3993.0,249.6526,249.7203,249.4498,249.6043,3993.0
2023-07-06 14:25:00,258.39,258.39,258.11,258.15,1650.0,249.5947,249.5947,249.3242,249.3628,1650.0
2023-07-06 14:30:00,258.25,258.43,258.25,258.35,2394.0,249.4594,249.6333,249.4594,249.556,2394.0
2023-07-06 14:35:00,258.36,258.47,258.34,258.34,1208.0,249.5657,249.672,249.5464,249.5464,1208.0
2023-07-06 14:40:00,258.35,258.6,258.25,258.6,4861.0,249.556,249.7975,249.4594,249.7975,4861.0
2023-07-06 14:45:00,258.47,258.58,258.47,258.58,500.0,249.672,249.7782,249.672,249.7782,500.0
2023-07-06 14:50:00,258.52,258.69,258.5,258.57,4340.0,249.7203,249.8845,249.7009,249.7686,4340.0
2023-07-06 14:55:00,258.72,258.79,258.7,258.74,1536.0,249.9134,249.9811,249.8941,249.9328,1536.0
2023-07-06 15:00:00,258.77,258.77,258.64,258.7,1600.0,249.9617,249.9617,249.8362,249.8941,1600.0
2023-07-06 15:05:00,258.63,258.63,258.51,258.57,1826.0,249.8265,249.8265,249.7106,249.7686,1826.0
2023-07-06 15:10:00,258.64,258.66,258.56,258.64,2459.0,249.8362,249.8555,249.7589,249.8362,2459.0
2023-07-06 15:15:00,258.66,258.78,258.61,258.78,1466.0,249.8555,249.9714,249.8072,249.9714,1466.0
2023-07-06 15:20:00,258.75,258.75,258.57,258.57,3276.0,249.9424,249.9424,249.7686,249.7686,3276.0
2023-07-06 15:25:00,258.54,258.54,258.36,258.47,2533.0,249.7396,249.7396,249.5657,249.672,2533.0
2023-07-06 15:30:00,258.48,258.54,258.43,258.47,4246.0,249.6816,249.7396,249.6333,249.672,4246.0
2023-07-06 15:35:00,258.47,258.56,258.42,258.54,2629.0,249.672,249.7589,249.6237,249.7396,2629.0
2023-07-06 15:40:00,258.58,258.73,258.47,258.73,4520.0,249.7782,249.9231,249.672,249.9231,4520.0
2023-07-06 15:45:00,258.74,258.76,258.62,258.73,7456.0,249.9328,249.9521,249.8169,249.9231,7456.0
2023-07-06 15:50:00,258.78,258.94,258.63,258.67,13071.0,249.9714,250.126,249.8265,249.8651,13071.0
2023-07-06 15:55:00,258.68,258.98,258.65,258.87,40619.0,249.8748,250.1646,249.8458,250.0583,40619.0
2023-07-07 09:30:00,257.02,258.02,256.26,257.54,12460.0,248.2713,249.2373,247.5372,248.7736,12460.0
2023-07-07 09:35:00,257.54,257.79,257.01,257.33,3713.0,248.7736,249.0151,248.2617,248.5708,3713.0
2023-07-07 09:40:00,257.4,257.64,257.29,257.29,3105.0,248.6384,248.8702,248.5321,248.5321,3105.0
2023-07-07 09:45:00,257.37,257.75,257.28,257.74,3041.0,248.6094,248.9765,248.5225,248.9668,3041.0
2023-07-07 09:50:00,257.93,257.97,257.8,257.85,2053.0,249.1503,249.189,249.0248,249.0731,2053.0
2023-07-07 09:55:00,257.8,258.25,257.75,257.88,7767.0,249.0248,249.4594,248.9765,249.102,7767.0
2023-07-07 10:00:00,257.71,257.74,257.47,257.64,2564.0,248.9378,248.9668,248.706,248.8702,2564.0
2023-07-07 10:05:00,257.59,257.82,257.52,257.82,1728.0,248.8219,249.0441,248.7543,249.0441,1728.0
2023-07-07 10:10:00,257.96,258.13,257.88,258.13,2805.0,249.1793,249.3435,249.102,249.3435,2805.0
2023-07-07 10:15:00,258.21,258.21,258.05,258.13,1649.0,249.4208,249.4208,249.2663,249.3435,1649.0
2023-07-07 10:20:00,258.19,258.43,258.19,258.43,6833.0,249.4015,249.6333,249.4015,249.6333,6833.0
2023-07-07 10:25:00,258.58,258.64,258.2,258.25,4985.0,249.7782,249.8362,249.4111,249.4594,4985.0
2023-07-07 10:30:00,258.17,258.19,258.04,258.05,2926.0,249.3822,249.4015,249.2566,249.2663,2926.0
2023-07-07 10:35:00,258.0,258.2,257.84,258.17,2206.0,249.218,249.4111,249.0634,249.3822,2206.0
2023-07-07 10:40:00,258.16,258.34,258.15,258.19,3509.0,249.3725,249.5464,249.3628,249.4015,3509.0
2023-07-07 10:45:00,258.19,258.19,257.89,257.91,4016.0,249.4015,249.4015,249.1117,249.131,4016.0
2023-07-07 10:50:00,257.82,257.82,257.63,257.63,3076.0,249.0441,249.0441,248.8605,248.8605,3076.0
2023-07-07 10:55:00,257.67,257.83,257.63,257.81,4187.0,248.8992,249.0537,248.8605,249.0344,4187.0
2023-07-07 11:00:00,257.88,257.88,257.08,257.14,2786.0,249.102,249.102,248.3293,248.3872,2786.0
2023-07-07 11:05:00,257.27,257.27,257.09,257.1,3891.0,248.5128,248.5128,248.3389,248.3486,3891.0
2023-07-07 11:10:00,257.04,257.04,256.3,256.31,3447.0,248.2906,248.2906,247.5758,247.5855,3447.0
2023-07-07 11:15:00,256.3,256.55,256.26,256.54,2423.0,247.5758,247.8173,247.5372,247.8077,2423.0
2023-07-07 11:20:00,256.5,256.68,256.49,256.6,11154.0,247.769,247.9429,247.7594,247.8656,11154.0
2023-07-07 11:25:00,256.51,256.7,256.27,256.28,3407.0,247.7787,247.9622,247.5468,247.5565,3407.0
2023-07-07 11:30:00,256.28,256.77,256.27,256.75,4729.0,247.5565,248.0298,247.5468,248.0105,4729.0
2023-07-07 11:35:00,256.81,256.82,256.51,256.55,1824.0,248.0685,248.0781,247.7787,247.8173,1824.0
2023-07-07 11:40:00,256.66,256.71,256.55,256.62,3958.0,247.9236,247.9719,247.8173,247.8849,3958.0
2023-07-07 11:45:00,256.55,256.74,256.45,256.46,2531.0,247.8173,248.0008,247.7207,247.7304,2531.0
2023-07-07 11:50:00,256.47,256.47,256.18,256.18,3208.0,247.74,247.74,247.4599,247.4599,3208.0
2023-07-07 11:55:00,256.28,256.38,256.2,256.29,4578.0,247.5565,247.6531,247.4792,247.5662,4578.0
2023-07-07 12:00:00,256.29,256.7,256.28,256.66,3755.0,247.5662,247.9622,247.5565,247.9236,3755.0
2023-07-07 12:05:00,256.73,256.75,256.67,256.73,2298.0,247.9912,248.0105,247.9332,247.9912,2298.0
2023-07-07 12:10:00,256.76,256.82,256.65,256.79,2965.0,248.0202,248.0781,247.9139,248.0491,2965.0
2023-07-07 12:15:00,256.77,257.16,256.74,257.12,2196.0,248.0298,248.4065,248.0008,248.3679,2196.0
2023-07-07 12:20:00,257.15,257.44,257.15,257.4,3053.0,248.3969,248.677,248.3969,248.6384,3053.0
2023-07-07 12:25:00,257.44,257.45,257.32,257.43,2846.0,248.677,248.6867,248.5611,248.6674,2846.0
2023-07-07 12:30:00,257.47,257.47,257.32,257.45,1777.0,248.706,248.706,248.5611,248.6867,1777.0
2023-07-07 12:35:00,257.53,257.85,257.51,257.76,3149.0,248.764,249.0731,248.7446,248.9861,3149.0
2023-07-07 12:40:00,257.77,257.94,257.77,257.81,5144.0,248.9958,249.16,248.9958,249.0344,5144.0
2023-07-07 12:45:00,257.94,257.94,257.58,257.58,5419.0,249.16,249.16,248.8123,248.8123,5419.0
2023-07-07 12:50:00,257.58,257.74,257.58,257.61,3778.0,248.8123,248.9668,248.8123,248.8412,3778.0
2023-07-07 12:55:00,257.6,257.66,257.43,257.66,4762.0,248.8316,248.8895,248.6674,248.8895,4762.0
2023-07-07 13:00:00,257.74,258.07,257.74,258.03,1399.0,248.9668,249.2856,248.9668,249.2469,1399.0
2023-07-07 13:05:00,258.15,258.17,257.96,258.1,2947.0,249.3628,249.3822,249.1793,249.3146,2947.0
2023-07-07 13:10:00,258.14,258.18,258.09,258.12,1703.0,249.3532,249.3918,249.3049,249.3339,1703.0
2023-07-07 13:15:00,258.12,258.19,257.99,258.01,5881.0,249.3339,249.4015,249.2083,249.2276,5881.0
2023-07-07 13:20:00,258.06,258.19,258.06,258.15,3639.0,249.2759,249.4015,249.2759,249.3628,3639.0
2023-07-07 13:25:00,258.06,258.06,257.65,257.72,2249.0,249.2759,249.2759,248.8799,248.9475,2249.0
2023-07-07 13:30:00,257.69,257.8,257.69,257.76,2794.0,248.9185,249.0248,248.9185,248.9861,2794.0
2023-07-07 13:35:00,257.74,257.74,257.32,257.52,14555.0,248.9668,248.9668,248.5611,248.7543,14555.0
2023-07-07 13:40:00,257.55,257.68,257.54,257.66,2140.0,248.7833,248.9088,248.7736,248.8895,2140.0
2023-07-07 13:45:00,257.68,257.68,257.51,257.54,3302.0,248.9088,248.9088,248.7446,248.7736,3302.0
2023-07-07 13:50:00,257.42,257.44,257.36,257.36,1944.0,248.6577,248.677,248.5997,248.5997,1944.0
2023-07-07 13:55:00,257.31,257.35,256.84,257.01,4478.0,248.5514,248.5901,248.0974,248.2617,4478.0
2023-07-07 14:00:00,257.03,257.22,257.03,257.22,2738.0,248.281,248.4645,248.281,248.4645,2738.0
2023-07-07 14:05:00,257.16,257.48,257.16,257.47,3864.0,248.4065,248.7157,248.4065,248.706,3864.0
2023-07-07 14:10:00,257.47,257.5,257.17,257.24,3399.0,248.706,248.735,248.4162,248.4838,3399.0
2023-07-07 14:15:00,257.21,257.21,257.06,257.1,3200.0,248.4548,248.4548,248.31,248.3486,3200.0
2023-07-07 14:20:00,257.1,257.13,257.02,257.02,3384.0,248.3486,248.3776,248.2713,248.2713,3384.0
2023-07-07 14:25:00,256.92,257.13,256.92,257.13,4323.0,248.1747,248.3776,248.1747,248.3776,4323.0
2023-07-07 14:30:00,257.15,257.16,256.95,256.95,3560.0,248.3969,248.4065,248.2037,248.2037,3560.0
2023-07-07 14:35:00,256.96,257.0,256.87,256.91,2429.0,248.2134,248.252,248.1264,248.1651,2429.0
2023-07-07 14:40:00,256.85,257.0,256.85,256.89,3459.0,248.1071,248.252,248.1071,248.1457,3459.0
2023-07-07 14:45:00,256.89,256.97,256.85,256.88,2955.0,248.1457,248.223,248.1071,248.1361,2955.0
2023-07-07 14:50:00,256.87,256.93,256.82,256.93,5678.0,248.1264,248.1844,248.0781,248.1844,5678.0
2023-07-07 14:55:00,256.93,256.96,256.8,256.86,3384.0,248.1844,248.2134,248.0588,248.1168,3384.0
2023-07-07 15:00:00,256.87,256.95,256.76,256.89,5138.0,248.1264,248.2037,248.0202,248.1457,5138.0
2023-07-07 15:05:00,256.9,257.08,256.87,257.05,3861.0,248.1554,248.3293,248.1264,248.3003,3861.0
2023-07-07 15:10:00,257.05,257.07,256.83,256.99,6324.0,248.3003,248.3196,248.0878,248.2423,6324.0
2023-07-07 15:15:00,257.0,257.3,256.97,257.11,14559.0,248.252,248.5418,248.223,248.3582,14559.0
2023-07-07 15:20:00,257.06,257.12,256.82,256.86,7897.0,248.31,248.3679,248.0781,248.1168,7897.0
2023-07-07 15:25:00,256.83,256.98,256.55,256.61,12569.0,248.0878,248.2327,247.8173,247.8753,12569.0
2023-07-07 15:30:00,256.61,257.31,256.6,257.31,7781.0,247.8753,248.5514,247.8656,248.5514,7781.0
2023-07-07 15:35:00,257.25,257.3,257.03,257.05,10090.0,248.4935,248.5418,248.281,248.3003,10090.0
2023-07-07 15:40:00,256.91,257.01,256.85,256.95,8530.0,248.1651,248.2617,248.1071,248.2037,8530.0
2023-07-07 15:45:00,256.95,257.04,256.68,256.8,24311.0,248.2037,248.2906,247.9429,248.0588,24311.0
2023-07-07 15:50:00,256.74,257.02,256.52,256.9,30719.0,248.0008,248.2713,247.7883,248.1554,30719.0
2023-07-07 15:55:00,256.83,256.96,256.63,256.93,70201.0,248.0878,248.2134,247.8946,248.1844,70201.0
2023-07-10 09:30:00,257.44,257.5,256.57,257.5,11951.0,248.677,248.735,247.8366,248.735,11951.0
2023-07-10 09:35:00,257.66,258.15,257.63,258.15,2793.0,248.8895,249.3628,248.8605,249.3628,2793.0
2023-07-10 09:40:00,258.33,258.92,258.33,258.92,3948.0,249.5367,250.1066,249.5367,250.1066,3948.0
2023-07-10 09:45:00,258.94,259.6,258.85,259.38,3078.0,250.126,250.7635,250.039,250.551,3078.0
2023-07-10 09:50:00,259.32,259.32,258.88,259.19,4274.0,250.493,250.493,250.068,250.3674,4274.0
2023-07-10 09:55:00,259.18,259.56,259.17,259.48,1972.0,250.3578,250.7249,250.3481,250.6476,1972.0
2023-07-10 10:00:00,259.52,259.67,259.3,259.45,4560.0,250.6862,250.8311,250.4737,250.6186,4560.0
2023-07-10 10:05:00,259.48,259.48,258.7,258.73,3484.0,250.6476,250.6476,249.8941,249.9231,3484.0
2023-07-10 10:10:00,258.56,258.66,258.48,258.51,933.0,249.7589,249.8555,249.6816,249.7106,933.0
2023-07-10 10:15:00,258.43,258.61,258.32,258.44,1982.0,249.6333,249.8072,249.5271,249.643,1982.0
2023-07-10 10:20:00,258.48,258.58,257.86,258.31,18363.0,249.6816,249.7782,249.0827,249.5174,18363.0
2023-07-10 10:25:00,258.29,258.43,258.25,258.34,2483.0,249.4981,249.6333,249.4594,249.5464,2483.0
2023-07-10 10:30:00,258.31,258.47,258.13,258.37,2624.0,249.5174,249.672,249.3435,249.5754,2624.0
2023-07-10 10:35:00,258.57,258.57,258.34,258.4,2513.0,249.7686,249.7686,249.5464,249.6043,2513.0
2023-07-10 10:40:00,258.42,258.42,258.27,258.28,800.0,249.6237,249.6237,249.4788,249.4884,800.0
2023-07-10 10:45:00,258.2,258.22,257.86,257.86,3089.0,249.4111,249.4305,249.0827,249.0827,3089.0
2023-07-10 10:50:00,257.91,257.98,257.87,257.91,2030.0,249.131,249.1986,249.0924,249.131,2030.0
2023-07-10 10:55:00,257.83,257.83,257.4,257.64,3830.0,249.0537,249.0537,248.6384,248.8702,3830.0
2023-07-10 11:00:00,257.88,258.0,257.69,257.92,6006.0,249.102,249.218,248.9185,249.1407,6006.0
2023-07-10 11:05:00,257.92,257.92,257.72,257.78,4980.0,249.1407,249.1407,248.9475,249.0054,4980.0
2023-07-10 11:10:00,257.53,257.53,257.43,257.48,1478.0,248.764,248.764,248.6674,248.7157,1478.0
2023-07-10 11:15:00,257.44,257.45,257.36,257.45,1400.0,248.677,248.6867,248.5997,248.6867,1400.0
2023-07-10 11:20:00,257.41,257.6,257.35,257.55,3507.0,248.648,248.8316,248.5901,248.7833,3507.0
2023-07-10 11:25:00,257.6,257.87,257.59,257.76,2593.0,248.8316,249.0924,248.8219,248.9861,2593.0
2023-07-10 11:30:00,257.77,257.99,257.77,257.91,2201.0,248.9958,249.2083,248.9958,249.131,2201.0
2023-07-10 11:35:00,257.92,257.94,257.78,257.78,2200.0,249.1407,249.16,249.0054,249.0054,2200.0
2023-07-10 11:40:00,257.72,257.72,257.62,257.72,1401.0,248.9475,248.9475,248.8509,248.9475,1401.0
2023-07-10 11:45:00,257.7,258.03,257.7,257.91,3280.0,248.9282,249.2469,248.9282,249.131,3280.0
2023-07-10 11:50:00,258.0,258.03,257.94,258.0,1699.0,249.218,249.2469,249.16,249.218,1699.0
2023-07-10 11:55:00,257.95,258.01,257.9,257.93,1410.0,249.1697,249.2276,249.1214,249.1503,1410.0
2023-07-10 12:00:00,257.9,257.9,257.7,257.78,2888.0,249.1214,249.1214,248.9282,249.0054,2888.0
2023-07-10 12:05:00,257.88,257.96,257.83,257.84,1445.0,249.102,249.1793,249.0537,249.0634,1445.0
2023-07-10 12:10:00,257.92,258.06,257.91,258.01,2272.0,249.1407,249.2759,249.131,249.2276,2272.0
2023-07-10 12:15:00,258.15,258.29,258.15,258.25,910.0,249.3628,249.4981,249.3628,249.4594,910.0
2023-07-10 12:20:00,258.3,258.33,258.22,258.26,2154.0,249.5077,249.5367,249.4305,249.4691,2154.0
2023-07-10 12:25:00,258.25,258.3,258.17,258.2,1319.0,249.4594,249.5077,249.3822,249.4111,1319.0
2023-07-10 12:30:00,258.27,258.27,258.07,258.16,5719.0,249.4788,249.4788,249.2856,249.3725,5719.0
2023-07-10 12:35:00,258.14,258.22,257.97,257.97,2628.0,249.3532,249.4305,249.189,249.189,2628.0
2023-07-10 12:40:00,257.98,257.99,257.86,257.94,3086.0,249.1986,249.2083,249.0827,249.16,3086.0
2023-07-10 12:45:00,257.89,258.05,257.89,258.05,3715.0,249.1117,249.2663,249.1117,249.2663,3715.0
2023-07-10 12:50:00,257.99,257.99,257.81,257.84,2128.0,249.2083,249.2083,249.0344,249.0634,2128.0
2023-07-10 12:55:00,257.78,257.83,257.68,257.73,2585.0,249.0054,249.0537,248.9088,248.9571,2585.0
2023-07-10 13:00:00,257.77,257.82,257.69,257.69,2100.0,248.9958,249.0441,248.9185,248.9185,2100.0
2023-07-10 13:05:00,257.67,257.72,257.64,257.69,2392.0,248.8992,248.9475,248.8702,248.9185,2392.0
2023-07-10 13:10:00,257.66,257.8,257.66,257.8,2705.0,248.8895,249.0248,248.8895,249.0248,2705.0
2023-07-10 13:15:00,257.83,257.96,257.74,257.95,5633.0,249.0537,249.1793,248.9668,249.1697,5633.0
2023-07-10 13:20:00,258.0,258.04,257.71,257.72,2719.0,249.218,249.2566,248.9378,248.9475,2719.0
2023-07-10 13:25:00,257.65,257.74,257.58,257.74,2146.0,248.8799,248.9668,248.8123,248.9668,2146.0
2023-07-10 13:30:00,257.78,257.87,257.51,257.51,2000.0,249.0054,249.0924,248.7446,248.7446,2000.0
2023-07-10 13:35:00,257.53,257.69,257.53,257.69,1694.0,248.764,248.9185,248.764,248.9185,1694.0
2023-07-10 13:40:00,257.73,257.88,257.6,257.6,2511.0,248.9571,249.102,248.8316,248.8316,2511.0
2023-07-10 13:45:00,257.66,257.76,257.65,257.68,1948.0,248.8895,248.9861,248.8799,248.9088,1948.0
2023-07-10 13:50:00,257.63,257.75,257.58,257.62,1949.0,248.8605,248.9765,248.8123,248.8509,1949.0
2023-07-10 13:55:00,257.62,257.66,257.6,257.66,1702.0,248.8509,248.8895,248.8316,248.8895,1702.0
2023-07-10 14:00:00,257.67,257.69,257.28,257.29,4079.0,248.8992,248.9185,248.5225,248.5321,4079.0
2023-07-10 14:05:00,257.3,257.42,257.23,257.23,2489.0,248.5418,248.6577,248.4742,248.4742,2489.0
2023-07-10 14:10:00,257.26,257.26,257.13,257.16,1996.0,248.5031,248.5031,248.3776,248.4065,1996.0
2023-07-10 14:15:00,257.22,257.23,257.08,257.2,3872.0,248.4645,248.4742,248.3293,248.4452,3872.0
2023-07-10 14:20:00,257.22,257.25,257.17,257.25,2341.0,248.4645,248.4935,248.4162,248.4935,2341.0
2023-07-10 14:25:00,257.24,257.24,257.14,257.17,2398.0,248.4838,248.4838,248.3872,248.4162,2398.0
2023-07-10 14:30:00,257.24,257.29,257.11,257.2,3364.0,248.4838,248.5321,248.3582,248.4452,3364.0
2023-07-10 14:35:00,257.17,257.18,257.01,257.05,1772.0,248.4162,248.4259,248.2617,248.3003,1772.0
2023-07-10 14:40:00,256.99,257.18,256.99,257.17,3991.0,248.2423,248.4259,248.2423,248.4162,3991.0
2023-07-10 14:45:00,257.15,257.15,256.99,256.99,900.0,248.3969,248.3969,248.2423,248.2423,900.0
2023-07-10 14:50:00,256.99,257.13,256.98,257.13,3553.0,248.2423,248.3776,248.2327,248.3776,3553.0
2023-07-10 14:55:00,257.11,257.26,257.1,257.25,3916.0,248.3582,248.5031,248.3486,248.4935,3916.0
2023-07-10 15:00:00,257.28,257.28,257.01,257.07,2696.0,248.5225,248.5225,248.2617,248.3196,2696.0
2023-07-10 15:05:00,257.07,257.18,256.98,257.0,2575.0,248.3196,248.4259,248.2327,248.252,2575.0
2023-07-10 15:10:00,257.04,257.04,256.95,257.02,4098.0,248.2906,248.2906,248.2037,248.2713,4098.0
2023-07-10 15:15:00,256.98,256.98,256.82,256.85,3359.0,248.2327,248.2327,248.0781,248.1071,3359.0
2023-07-10 15:20:00,256.87,256.93,256.85,256.93,3657.0,248.1264,248.1844,248.1071,248.1844,3657.0
2023-07-10 15:25:00,256.93,257.0,256.9,256.99,3104.0,248.1844,248.252,248.1554,248.2423,3104.0
2023-07-10 15:30:00,256.96,257.03,256.92,256.95,6034.0,248.2134,248.281,248.1747,248.2037,6034.0
2023-07-10 15:35:00,256.99,257.08,256.94,257.03,8762.0,248.2423,248.3293,248.194,248.281,8762.0
2023-07-10 15:40:00,257.01,257.04,256.91,257.04,6531.0,248.2617,248.2906,248.1651,248.2906,6531.0
2023-07-10 15:45:00,257.04,257.09,256.73,256.81,15131.0,248.2906,248.3389,247.9912,248.0685,15131.0
2023-07-10 15:50:00,256.86,257.03,256.75,257.02,27993.0,248.1168,248.281,248.0105,248.2713,27993.0
2023-07-10 15:55:00,257.06,257.58,257.01,257.58,71644.0,248.31,248.8123,248.2617,248.8123,71644.0
2023-07-11 09:30:00,257.21,258.67,256.34,257.89,11765.0,248.4548,249.8651,247.6145,249.1117,11765.0
2023-07-11 09:35:00,257.79,258.05,257.48,258.01,6365.0,249.0151,249.2663,248.7157,249.2276,6365.0
2023-07-11 09:40:00,257.95,258.58,257.95,258.55,2408.0,249.1697,249.7782,249.1697,249.7492,2408.0
2023-07-11 09:45:00,258.47,259.08,258.4,258.97,2988.0,249.672,250.2612,249.6043,250.1549,2988.0
2023-07-11 09:50:00,259.08,259.08,258.48,258.48,2663.0,250.2612,250.2612,249.6816,249.6816,2663.0
2023-07-11 09:55:00,258.41,258.6,258.33,258.47,4252.0,249.614,249.7975,249.5367,249.672,4252.0
2023-07-11 10:00:00,258.41,258.41,257.77,257.77,2606.0,249.614,249.614,248.9958,248.9958,2606.0
2023-07-11 10:05:00,257.69,257.94,257.69,257.87,1674.0,248.9185,249.16,248.9185,249.0924,1674.0
2023-07-11 10:10:00,257.87,258.21,257.78,258.21,4341.0,249.0924,249.4208,249.0054,249.4208,4341.0
2023-07-11 10:15:00,258.29,258.29,258.07,258.2,2345.0,249.4981,249.4981,249.2856,249.4111,2345.0
2023-07-11 10:20:00,258.11,258.17,257.87,257.94,2022.0,249.3242,249.3822,249.0924,249.16,2022.0
2023-07-11 10:25:00,257.81,257.81,257.5,257.5,654.0,249.0344,249.0344,248.735,248.735,654.0
2023-07-11 10:30:00,257.38,257.83,257.36,257.6,2782.0,248.6191,249.0537,248.5997,248.8316,2782.0
2023-07-11 10:35:00,257.65,257.82,257.64,257.79,1016.0,248.8799,249.0441,248.8702,249.0151,1016.0
2023-07-11 10:40:00,257.8,257.83,257.29,257.31,3111.0,249.0248,249.0537,248.5321,248.5514,3111.0
2023-07-11 10:45:00,257.27,257.76,257.11,257.22,18821.0,248.5128,248.9861,248.3582,248.4645,18821.0
2023-07-11 10:50:00,257.39,257.76,257.39,257.76,2035.0,248.6287,248.9861,248.6287,248.9861,2035.0
2023-07-11 10:55:00,257.85,258.12,257.83,258.06,2938.0,249.0731,249.3339,249.0537,249.2759,2938.0
2023-07-11 11:00:00,258.08,258.08,257.75,257.75,1600.0,249.2952,249.2952,248.9765,248.9765,1600.0
2023-07-11 11:05:00,257.84,258.18,257.83,258.18,3013.0,249.0634,249.3918,249.0537,249.3918,3013.0
2023-07-11 11:10:00,258.27,258.38,258.14,258.14,2019.0,249.4788,249.585,249.3532,249.3532,2019.0
2023-07-11 11:15:00,258.22,258.27,258.05,258.26,1768.0,249.4305,249.4788,249.2663,249.4691,1768.0
2023-07-11 11:20:00,258.3,258.5,258.21,258.21,6844.0,249.5077,249.7009,249.4208,249.4208,6844.0
2023-07-11 11:25:00,258.23,258.24,258.16,258.21,2596.0,249.4401,249.4498,249.3725,249.4208,2596.0
2023-07-11 11:30:00,258.21,258.23,257.99,258.0,3060.0,249.4208,249.4401,249.2083,249.218,3060.0
2023-07-11 11:35:00,257.99,258.14,257.94,258.14,690.0,249.2083,249.3532,249.16,249.3532,690.0
2023-07-11 11:40:00,258.21,258.49,258.2,258.49,2080.0,249.4208,249.6913,249.4111,249.6913,2080.0
2023-07-11 11:45:00,258.56,258.89,258.5,258.63,2571.0,249.7589,250.0777,249.7009,249.8265,2571.0
2023-07-11 11:50:00,258.63,258.7,258.45,258.58,1913.0,249.8265,249.8941,249.6526,249.7782,1913.0
2023-07-11 11:55:00,258.57,258.57,258.49,258.51,1111.0,249.7686,249.7686,249.6913,249.7106,1111.0
2023-07-11 12:00:00,258.54,258.69,258.46,258.64,1427.0,249.7396,249.8845,249.6623,249.8362,1427.0
2023-07-11 12:05:00,258.68,258.69,257.97,257.98,2505.0,249.8748,249.8845,249.189,249.1986,2505.0
2023-07-11 12:10:00,258.07,258.2,257.97,258.03,1138.0,249.2856,249.4111,249.189,249.2469,1138.0
2023-07-11 12:15:00,258.02,258.23,258.02,258.23,800.0,249.2373,249.4401,249.2373,249.4401,800.0
2023-07-11 12:20:00,258.16,258.16,258.03,258.03,1182.0,249.3725,249.3725,249.2469,249.2469,1182.0
2023-07-11 12:25:00,258.02,258.02,257.68,257.68,1670.0,249.2373,249.2373,248.9088,248.9088,1670.0
2023-07-11 12:30:00,257.78,257.81,257.67,257.78,2468.0,249.0054,249.0344,248.8992,249.0054,2468.0
2023-07-11 12:35:00,257.79,257.81,257.77,257.77,958.0,249.0151,249.0344,248.9958,248.9958,958.0
2023-07-11 12:40:00,257.83,258.02,257.73,257.73,2602.0,249.0537,249.2373,248.9571,248.9571,2602.0
2023-07-11 12:45:00,257.67,257.87,257.65,257.87,1301.0,248.8992,249.0924,248.8799,249.0924,1301.0
2023-07-11 12:50:00,257.84,257.96,257.81,257.84,2220.0,249.0634,249.1793,249.0344,249.0634,2220.0
2023-07-11 12:55:00,257.9,257.9,257.79,257.79,765.0,249.1214,249.1214,249.0151,249.0151,765.0
2023-07-11 13:00:00,257.81,257.93,257.72,257.87,1613.0,249.0344,249.1503,248.9475,249.0924,1613.0
2023-07-11 13:05:00,257.91,257.98,257.91,257.98,201.0,249.131,249.1986,249.131,249.1986,201.0
2023-07-11 13:10:00,257.91,257.91,257.71,257.74,2157.0,249.131,249.131,248.9378,248.9668,2157.0
2023-07-11 13:15:00,257.67,257.7,257.56,257.56,2126.0,248.8992,248.9282,248.7929,248.7929,2126.0
2023-07-11 13:20:00,257.57,257.61,257.56,257.56,1657.0,248.8026,248.8412,248.7929,248.7929,1657.0
2023-07-11 13:25:00,257.52,257.65,257.52,257.65,3109.0,248.7543,248.8799,248.7543,248.8799,3109.0
2023-07-11 13:30:00,257.59,257.59,257.35,257.35,3546.0,248.8219,248.8219,248.5901,248.5901,3546.0
2023-07-11 13:35:00,257.27,257.44,257.18,257.44,2162.0,248.5128,248.677,248.4259,248.677,2162.0
2023-07-11 13:40:00,257.44,257.44,257.4,257.41,720.0,248.677,248.677,248.6384,248.648,720.0
2023-07-11 13:45:00,257.41,257.45,257.24,257.27,4375.0,248.648,248.6867,248.4838,248.5128,4375.0
2023-07-11 13:50:00,257.26,257.35,257.26,257.35,1428.0,248.5031,248.5901,248.5031,248.5901,1428.0
2023-07-11 13:55:00,257.33,257.34,257.19,257.3,2192.0,248.5708,248.5804,248.4355,248.5418,2192.0
2023-07-11 14:00:00,257.35,257.5,257.33,257.37,5155.0,248.5901,248.735,248.5708,248.6094,5155.0
2023-07-11 14:05:00,257.37,257.47,257.37,257.46,700.0,248.6094,248.706,248.6094,248.6963,700.0
2023-07-11 14:10:00,257.46,257.46,257.21,257.22,4547.0,248.6963,248.6963,248.4548,248.4645,4547.0
2023-07-11 14:15:00,257.27,257.51,257.27,257.44,2249.0,248.5128,248.7446,248.5128,248.677,2249.0
2023-07-11 14:20:00,257.42,257.52,257.39,257.51,872.0,248.6577,248.7543,248.6287,248.7446,872.0
2023-07-11 14:25:00,257.53,257.6,257.5,257.57,2591.0,248.764,248.8316,248.735,248.8026,2591.0
2023-07-11 14:30:00,257.63,257.66,257.52,257.55,3200.0,248.8605,248.8895,248.7543,248.7833,3200.0
2023-07-11 14:35:00,257.54,257.68,257.53,257.56,2300.0,248.7736,248.9088,248.764,248.7929,2300.0
2023-07-11 14:40:00,257.65,257.74,257.62,257.68,1543.0,248.8799,248.9668,248.8509,248.9088,1543.0
2023-07-11 14:45:00,257.68,257.75,257.56,257.75,2365.0,248.9088,248.9765,248.7929,248.9765,2365.0
2023-07-11 14:50:00,257.75,257.86,257.68,257.85,2588.0,248.9765,249.0827,248.9088,249.0731,2588.0
2023-07-11 14:55:00,257.84,258.09,257.8,258.08,2420.0,249.0634,249.3049,249.0248,249.2952,2420.0
2023-07-11 15:00:00,257.97,258.07,257.91,257.91,1767.0,249.189,249.2856,249.131,249.131,1767.0
2023-07-11 15:05:00,257.88,257.88,257.72,257.78,1346.0,249.102,249.102,248.9475,249.0054,1346.0
2023-07-11 15:10:00,257.76,257.92,257.76,257.79,1707.0,248.9861,249.1407,248.9861,249.0151,1707.0
2023-07-11 15:15:00,257.81,257.95,257.74,257.95,1843.0,249.0344,249.1697,248.9668,249.1697,1843.0
2023-07-11 15:20:00,257.9,258.12,257.9,258.04,3173.0,249.1214,249.3339,249.1214,249.2566,3173.0
2023-07-11 15:25:00,258.04,258.2,257.97,258.2,2995.0,249.2566,249.4111,249.189,249.4111,2995.0
2023-07-11 15:30:00,258.19,258.19,258.05,258.17,3580.0,249.4015,249.4015,249.2663,249.3822,3580.0
2023-07-11 15:35:00,258.13,258.47,258.13,258.38,4455.0,249.3435,249.672,249.3435,249.585,4455.0
2023-07-11 15:40:00,258.35,258.75,258.32,258.75,4553.0,249.556,249.9424,249.5271,249.9424,4553.0
2023-07-11 15:45:00,258.78,258.95,258.64,258.95,8430.0,249.9714,250.1356,249.8362,250.1356,8430.0
2023-07-11 15:50:00,259.06,259.26,258.87,259.19,19411.0,250.2419,250.4351,250.0583,250.3674,19411.0
2023-07-11 15:55:00,259.14,259.38,259.06,259.33,53542.0,250.3192,250.551,250.2419,250.5027,53542.0
2023-07-12 09:30:00,261.05,261.41,260.22,260.44,25046.0,252.1641,252.5119,251.3624,251.5749,25046.0
2023-07-12 09:35:00,260.5,260.5,259.03,259.15,13401.0,251.6329,251.6329,250.2129,250.3288,13401.0
2023-07-12 09:40:00,259.15,259.46,258.76,259.28,8516.0,250.3288,250.6283,249.9521,250.4544,8516.0
2023-07-12 09:45:00,259.25,259.78,259.25,259.36,3400.0,250.4254,250.9374,250.4254,250.5317,3400.0
2023-07-12 09:50:00,259.24,259.24,258.39,258.82,4197.0,250.4157,250.4157,249.5947,250.01,4197.0
2023-07-12 09:55:00,258.62,259.19,258.53,259.18,2716.0,249.8169,250.3674,249.7299,250.3578,2716.0
2023-07-12 10:00:00,259.28,259.28,258.99,258.99,9426.0,250.4544,250.4544,250.1743,250.1743,9426.0
2023-07-12 10:05:00,258.9,259.05,258.62,258.88,4240.0,250.0873,250.2322,249.8169,250.068,4240.0
2023-07-12 10:10:00,258.92,258.92,258.26,258.33,6079.0,250.1066,250.1066,249.4691,249.5367,6079.0
2023-07-12 10:15:00,258.24,258.73,258.23,258.56,6666.0,249.4498,249.9231,249.4401,249.7589,6666.0
2023-07-12 10:20:00,258.48,258.48,258.06,258.06,3268.0,249.6816,249.6816,249.2759,249.2759,3268.0
2023-07-12 10:25:00,257.99,258.63,257.96,258.53,4844.0,249.2083,249.8265,249.1793,249.7299,4844.0
2023-07-12 10:30:00,258.63,259.22,258.36,259.13,4627.0,249.8265,250.3964,249.5657,250.3095,4627.0
2023-07-12 10:35:00,259.23,259.46,258.76,258.76,5052.0,250.4061,250.6283,249.9521,249.9521,5052.0
2023-07-12 10:40:00,258.89,259.02,258.72,258.72,1872.0,250.0777,250.2032,249.9134,249.9134,1872.0
2023-07-12 10:45:00,258.6,258.91,258.43,258.91,3386.0,249.7975,250.097,249.6333,250.097,3386.0
2023-07-12 10:50:00,259.01,259.01,258.87,259.01,2303.0,250.1936,250.1936,250.0583,250.1936,2303.0
2023-07-12 10:55:00,258.89,259.05,258.84,259.03,2896.0,250.0777,250.2322,250.0294,250.2129,2896.0
2023-07-12 11:00:00,258.97,259.19,258.94,259.1,2972.0,250.1549,250.3674,250.126,250.2805,2972.0
2023-07-12 11:05:00,259.12,259.12,258.94,258.96,2220.0,250.2998,250.2998,250.126,250.1453,2220.0
2023-07-12 11:10:00,258.97,259.14,258.86,259.11,1703.0,250.1549,250.3192,250.0487,250.2902,1703.0
2023-07-12 11:15:00,259.13,259.21,258.87,258.88,3147.0,250.3095,250.3868,250.0583,250.068,3147.0
2023-07-12 11:20:00,258.88,258.88,258.59,258.8,4162.0,250.068,250.068,249.7879,249.9907,4162.0
2023-07-12 11:25:00,258.79,258.89,258.75,258.75,1685.0,249.9811,250.0777,249.9424,249.9424,1685.0
2023-07-12 11:30:00,258.77,258.99,258.76,258.96,3816.0,249.9617,250.1743,249.9521,250.1453,3816.0
2023-07-12 11:35:00,259.04,259.19,258.97,259.16,2791.0,250.2226,250.3674,250.1549,250.3385,2791.0
2023-07-12 11:40:00,259.13,259.14,258.86,258.99,2905.0,250.3095,250.3192,250.0487,250.1743,2905.0
2023-07-12 11:45:00,258.92,259.22,258.82,259.14,3430.0,250.1066,250.3964,250.01,250.3192,3430.0
2023-07-12 11:50:00,259.1,259.24,259.0,259.06,2355.0,250.2805,250.4157,250.1839,250.2419,2355.0
2023-07-12 11:55:00,258.95,258.95,258.72,258.73,2329.0,250.1356,250.1356,249.9134,249.9231,2329.0
2023-07-12 12:00:00,258.62,258.74,258.56,258.64,1688.0,249.8169,249.9328,249.7589,249.8362,1688.0
2023-07-12 12:05:00,258.55,258.69,258.53,258.6,9513.0,249.7492,249.8845,249.7299,249.7975,9513.0
2023-07-12 12:10:00,258.59,259.39,258.58,259.38,2373.0,249.7879,250.5606,249.7782,250.551,2373.0
2023-07-12 12:15:00,259.27,259.27,258.89,258.89,1701.0,250.4447,250.4447,250.0777,250.0777,1701.0
2023-07-12 12:20:00,258.87,258.92,258.72,258.72,2270.0,250.0583,250.1066,249.9134,249.9134,2270.0
2023-07-12 12:25:00,258.72,258.91,258.67,258.69,4642.0,249.9134,250.097,249.8651,249.8845,4642.0
2023-07-12 12:30:00,258.75,258.87,258.68,258.78,1695.0,249.9424,250.0583,249.8748,249.9714,1695.0
2023-07-12 12:35:00,258.93,259.17,258.91,259.14,1758.0,250.1163,250.3481,250.097,250.3192,1758.0
2023-07-12 12:40:00,259.21,259.28,259.11,259.11,1840.0,250.3868,250.4544,250.2902,250.2902,1840.0
2023-07-12 12:45:00,259.06,259.26,259.05,259.26,1320.0,250.2419,250.4351,250.2322,250.4351,1320.0
2023-07-12 12:50:00,259.28,259.28,259.06,259.15,1559.0,250.4544,250.4544,250.2419,250.3288,1559.0
2023-07-12 12:55:00,259.21,259.25,259.12,259.23,1100.0,250.3868,250.4254,250.2998,250.4061,1100.0
2023-07-12 13:00:00,259.3,259.52,259.28,259.33,2443.0,250.4737,250.6862,250.4544,250.5027,2443.0
2023-07-12 13:05:00,259.26,259.38,259.25,259.38,1774.0,250.4351,250.551,250.4254,250.551,1774.0
2023-07-12 13:10:00,259.4,259.46,259.35,259.45,1035.0,250.5703,250.6283,250.522,250.6186,1035.0
2023-07-12 13:15:00,259.47,259.47,259.31,259.35,1550.0,250.6379,250.6379,250.4834,250.522,1550.0
2023-07-12 13:20:00,259.29,259.29,259.05,259.16,1757.0,250.464,250.464,250.2322,250.3385,1757.0
2023-07-12 13:25:00,259.15,259.22,259.12,259.17,1833.0,250.3288,250.3964,250.2998,250.3481,1833.0
2023-07-12 13:30:00,259.11,259.2,259.11,259.14,1788.0,250.2902,250.3771,250.2902,250.3192,1788.0
2023-07-12 13:35:00,259.12,259.12,258.93,258.93,1620.0,250.2998,250.2998,250.1163,250.1163,1620.0
2023-07-12 13:40:00,258.91,259.01,258.85,258.85,2403.0,250.097,250.1936,250.039,250.039,2403.0
2023-07-12 13:45:00,258.86,258.91,258.78,258.88,1722.0,250.0487,250.097,249.9714,250.068,1722.0
2023-07-12 13:50:00,258.91,259.03,258.89,259.01,3638.0,250.097,250.2129,250.0777,250.1936,3638.0
2023-07-12 13:55:00,258.96,259.05,258.95,259.03,625.0,250.1453,250.2322,250.1356,250.2129,625.0
2023-07-12 14:00:00,259.08,259.13,258.93,258.95,2013.0,250.2612,250.3095,250.1163,250.1356,2013.0
2023-07-12 14:05:00,258.91,259.15,258.9,259.13,3172.0,250.097,250.3288,250.0873,250.3095,3172.0
2023-07-12 14:10:00,259.13,259.24,259.13,259.16,2133.0,250.3095,250.4157,250.3095,250.3385,2133.0
2023-07-12 14:15:00,259.14,259.15,259.03,259.15,1771.0,250.3192,250.3288,250.2129,250.3288,1771.0
2023-07-12 14:20:00,259.16,259.24,259.11,259.17,1248.0,250.3385,250.4157,250.2902,250.3481,1248.0
2023-07-12 14:25:00,259.16,259.21,259.13,259.13,1274.0,250.3385,250.3868,250.3095,250.3095,1274.0
2023-07-12 14:30:00,259.1,259.18,259.09,259.11,1952.0,250.2805,250.3578,250.2709,250.2902,1952.0
2023-07-12 14:35:00,259.11,259.14,258.91,258.91,1735.0,250.2902,250.3192,250.097,250.097,1735.0
2023-07-12 14:40:00,258.88,259.03,258.88,259.02,2122.0,250.068,250.2129,250.068,250.2032,2122.0
2023-07-12 14:45:00,259.03,259.03,258.98,258.99,1440.0,250.2129,250.2129,250.1646,250.1743,1440.0
2023-07-12 14:50:00,258.95,258.95,258.84,258.91,2800.0,250.1356,250.1356,250.0294,250.097,2800.0
2023-07-12 14:55:00,258.88,258.97,258.87,258.97,1265.0,250.068,250.1549,250.0583,250.1549,1265.0
2023-07-12 15:00:00,259.02,259.08,258.97,258.98,1558.0,250.2032,250.2612,250.1549,250.1646,1558.0
2023-07-12 15:05:00,258.93,258.94,258.76,258.77,2370.0,250.1163,250.126,249.9521,249.9617,2370.0
2023-07-12 15:10:00,258.76,258.81,258.7,258.74,4228.0,249.9521,250.0004,249.8941,249.9328,4228.0
2023-07-12 15:15:00,258.78,258.78,258.6,258.6,2693.0,249.9714,249.9714,249.7975,249.7975,2693.0
2023-07-12 15:20:00,258.57,258.57,258.28,258.28,4389.0,249.7686,249.7686,249.4884,249.4884,4389.0
2023-07-12 15:25:00,258.21,258.49,258.21,258.47,5417.0,249.4208,249.6913,249.4208,249.672,5417.0
2023-07-12 15:30:00,258.47,258.78,258.46,258.75,7228.0,249.672,249.9714,249.6623,249.9424,7228.0
2023-07-12 15:35:00,258.75,258.82,258.46,258.47,13185.0,249.9424,250.01,249.6623,249.672,13185.0
2023-07-12 15:40:00,258.43,258.45,258.22,258.26,12464.0,249.6333,249.6526,249.4305,249.4691,12464.0
2023-07-12 15:45:00,258.26,258.51,258.19,258.5,22992.0,249.4691,249.7106,249.4015,249.7009,22992.0
2023-07-12 15:50:00,258.47,258.81,258.46,258.67,17728.0,249.672,250.0004,249.6623,249.8651,17728.0
2023-07-12 15:55:00,258.72,258.79,258.49,258.67,35818.0,249.9134,249.9811,249.6913,249.8651,35818.0
2023-07-13 09:30:00,257.84,259.12,257.64,258.82,20251.0,249.0634,250.2998,248.8702,250.01,20251.0
2023-07-13 09:35:00,258.77,259.71,258.67,259.63,21396.0,249.9617,250.8697,249.8651,250.7925,21396.0
2023-07-13 09:40:00,259.83,260.29,259.83,260.25,2804.0,250.9857,251.43,250.9857,251.3914,2804.0
2023-07-13 09:45:00,260.29,260.73,260.16,260.5,17661.0,251.43,251.855,251.3044,251.6329,17661.0
2023-07-13 09:50:00,260.4,260.86,260.39,260.72,11470.0,251.5363,251.9806,251.5266,251.8454,11470.0
2023-07-13 09:55:00,260.65,260.84,260.54,260.77,7630.0,251.7778,251.9613,251.6715,251.8937,7630.0
2023-07-13 10:00:00,260.9,260.9,260.66,260.86,10534.0,252.0192,252.0192,251.7874,251.9806,10534.0
2023-07-13 10:05:00,260.87,260.98,260.4,260.68,5727.0,251.9903,252.0965,251.5363,251.8067,5727.0
2023-07-13 10:10:00,260.69,260.7,259.96,259.99,4070.0,251.8164,251.826,251.1112,251.1402,4070.0
2023-07-13 10:15:00,259.99,260.04,259.8,259.8,2200.0,251.1402,251.1885,250.9567,250.9567,2200.0
2023-07-13 10:20:00,259.79,260.3,259.79,260.3,4284.0,250.947,251.4397,250.947,251.4397,4284.0
2023-07-13 10:25:00,260.19,260.52,260.11,260.38,3130.0,251.3334,251.6522,251.2561,251.5169,3130.0
2023-07-13 10:30:00,260.43,260.66,260.3,260.31,5581.0,251.5652,251.7874,251.4397,251.4493,5581.0
2023-07-13 10:35:00,260.44,260.71,260.35,260.42,5046.0,251.5749,251.8357,251.488,251.5556,5046.0
2023-07-13 10:40:00,260.4,260.47,260.14,260.23,3292.0,251.5363,251.6039,251.2851,251.372,3292.0
2023-07-13 10:45:00,260.06,260.08,259.77,259.77,5149.0,251.2078,251.2272,250.9277,250.9277,5149.0
2023-07-13 10:50:00,259.81,259.81,259.42,259.42,6146.0,250.9663,250.9663,250.5896,250.5896,6146.0
2023-07-13 10:55:00,259.5,259.78,259.41,259.78,14431.0,250.6669,250.9374,250.58,250.9374,14431.0
2023-07-13 11:00:00,259.86,259.94,259.73,259.73,1886.0,251.0146,251.0919,250.8891,250.8891,1886.0
2023-07-13 11:05:00,259.74,259.94,259.73,259.74,3981.0,250.8987,251.0919,250.8891,250.8987,3981.0
2023-07-13 11:10:00,259.8,260.02,259.56,259.97,4839.0,250.9567,251.1692,250.7249,251.1209,4839.0
2023-07-13 11:15:00,260.01,260.44,260.01,260.27,4125.0,251.1595,251.5749,251.1595,251.4107,4125.0
2023-07-13 11:20:00,260.17,260.56,260.17,260.39,3660.0,251.3141,251.6908,251.3141,251.5266,3660.0
2023-07-13 11:25:00,260.41,260.52,260.36,260.43,2650.0,251.5459,251.6522,251.4976,251.5652,2650.0
2023-07-13 11:30:00,260.48,260.48,259.54,259.73,9695.0,251.6135,251.6135,250.7055,250.8891,9695.0
2023-07-13 11:35:00,259.72,259.76,259.49,259.49,3301.0,250.8794,250.918,250.6572,250.6572,3301.0
2023-07-13 11:40:00,259.47,259.47,259.3,259.31,2530.0,250.6379,250.6379,250.4737,250.4834,2530.0
2023-07-13 11:45:00,259.35,259.44,259.28,259.32,8537.0,250.522,250.6089,250.4544,250.493,8537.0
2023-07-13 11:50:00,259.32,259.55,259.24,259.55,4462.0,250.493,250.7152,250.4157,250.7152,4462.0
2023-07-13 11:55:00,259.51,259.74,259.48,259.68,2276.0,250.6766,250.8987,250.6476,250.8408,2276.0
2023-07-13 12:00:00,259.73,260.01,259.65,259.89,4597.0,250.8891,251.1595,250.8118,251.0436,4597.0
2023-07-13 12:05:00,259.83,259.95,259.62,259.69,2734.0,250.9857,251.1016,250.7828,250.8504,2734.0
2023-07-13 12:10:00,259.74,259.77,259.59,259.6,3024.0,250.8987,250.9277,250.7538,250.7635,3024.0
2023-07-13 12:15:00,259.65,259.67,259.55,259.61,4523.0,250.8118,250.8311,250.7152,250.7732,4523.0
2023-07-13 12:20:00,259.63,259.64,259.32,259.34,3321.0,250.7925,250.8021,250.493,250.5123,3321.0
2023-07-13 12:25:00,259.35,259.43,259.22,259.38,3773.0,250.522,250.5993,250.3964,250.551,3773.0
2023-07-13 12:30:00,259.23,259.53,259.23,259.53,3388.0,250.4061,250.6959,250.4061,250.6959,3388.0
2023-07-13 12:35:00,259.51,259.6,259.43,259.43,1771.0,250.6766,250.7635,250.5993,250.5993,1771.0
2023-07-13 12:40:00,259.47,259.47,259.32,259.32,2173.0,250.6379,250.6379,250.493,250.493,2173.0
2023-07-13 12:45:00,259.34,259.35,259.32,259.32,1370.0,250.5123,250.522,250.493,250.493,1370.0
2023-07-13 12:50:00,259.38,259.58,259.38,259.56,2128.0,250.551,250.7442,250.551,250.7249,2128.0
2023-07-13 12:55:00,259.52,259.52,259.42,259.43,3906.0,250.6862,250.6862,250.5896,250.5993,3906.0
2023-07-13 13:00:00,259.47,259.7,259.46,259.63,1400.0,250.6379,250.8601,250.6283,250.7925,1400.0
2023-07-13 13:05:00,259.63,259.65,259.52,259.6,2105.0,250.7925,250.8118,250.6862,250.7635,2105.0
2023-07-13 13:10:00,259.6,259.83,259.59,259.79,2860.0,250.7635,250.9857,250.7538,250.947,2860.0
2023-07-13 13:15:00,259.78,259.79,259.65,259.77,2276.0,250.9374,250.947,250.8118,250.9277,2276.0
2023-07-13 13:20:00,259.8,259.82,259.73,259.8,3411.0,250.9567,250.976,250.8891,250.9567,3411.0
2023-07-13 13:25:00,259.86,260.05,259.85,260.0,4597.0,251.0146,251.1982,251.005,251.1499,4597.0
2023-07-13 13:30:00,260.05,260.27,260.05,260.27,3678.0,251.1982,251.4107,251.1982,251.4107,3678.0
2023-07-13 13:35:00,260.24,260.27,260.1,260.16,5970.0,251.3817,251.4107,251.2465,251.3044,5970.0
2023-07-13 13:40:00,260.19,260.3,260.18,260.25,5471.0,251.3334,251.4397,251.3237,251.3914,5471.0
2023-07-13 13:45:00,260.28,260.42,260.27,260.34,3836.0,251.4203,251.5556,251.4107,251.4783,3836.0
2023-07-13 13:50:00,260.29,260.35,260.24,260.35,2144.0,251.43,251.488,251.3817,251.488,2144.0
2023-07-13 13:55:00,260.38,260.4,260.2,260.2,2759.0,251.5169,251.5363,251.3431,251.3431,2759.0
2023-07-13 14:00:00,260.24,260.31,260.16,260.3,3904.0,251.3817,251.4493,251.3044,251.4397,3904.0
2023-07-13 14:05:00,260.32,260.5,260.32,260.5,2724.0,251.459,251.6329,251.459,251.6329,2724.0
2023-07-13 14:10:00,260.54,260.62,260.47,260.6,3758.0,251.6715,251.7488,251.6039,251.7295,3758.0
2023-07-13 14:15:00,260.67,260.78,260.6,260.65,4731.0,251.7971,251.9033,251.7295,251.7778,4731.0
2023-07-13 14:20:00,260.65,260.65,260.27,260.28,8131.0,251.7778,251.7778,251.4107,251.4203,8131.0
2023-07-13 14:25:00,260.27,260.42,260.27,260.39,7206.0,251.4107,251.5556,251.4107,251.5266,7206.0
2023-07-13 14:30:00,260.38,260.52,260.27,260.45,10945.0,251.5169,251.6522,251.4107,251.5846,10945.0
2023-07-13 14:35:00,260.45,260.46,260.21,260.23,8036.0,251.5846,251.5942,251.3527,251.372,8036.0
2023-07-13 14:40:00,260.22,260.58,260.22,260.58,3566.0,251.3624,251.7101,251.3624,251.7101,3566.0
2023-07-13 14:45:00,260.6,260.78,260.55,260.63,6770.0,251.7295,251.9033,251.6812,251.7584,6770.0
2023-07-13 14:50:00,260.57,260.62,260.54,260.58,2397.0,251.7005,251.7488,251.6715,251.7101,2397.0
2023-07-13 14:55:00,260.62,260.7,260.56,260.69,31262.0,251.7488,251.826,251.6908,251.8164,31262.0
2023-07-13 15:00:00,260.66,260.67,260.51,260.54,4301.0,251.7874,251.7971,251.6425,251.6715,4301.0
2023-07-13 15:05:00,260.55,260.55,260.17,260.32,7176.0,251.6812,251.6812,251.3141,251.459,7176.0
2023-07-13 15:10:00,260.31,260.71,260.31,260.56,6019.0,251.4493,251.8357,251.4493,251.6908,6019.0
2023-07-13 15:15:00,260.52,260.55,260.4,260.55,3159.0,251.6522,251.6812,251.5363,251.6812,3159.0
2023-07-13 15:20:00,260.59,260.72,260.27,260.3,11640.0,251.7198,251.8454,251.4107,251.4397,11640.0
2023-07-13 15:25:00,260.34,260.34,259.87,259.94,19775.0,251.4783,251.4783,251.0243,251.0919,19775.0
2023-07-13 15:30:00,259.87,259.97,259.48,259.58,19234.0,251.0243,251.1209,250.6476,250.7442,19234.0
2023-07-13 15:35:00,259.57,259.6,259.2,259.41,22682.0,250.7345,250.7635,250.3771,250.58,22682.0
2023-07-13 15:40:00,259.38,259.47,258.95,259.45,38922.0,250.551,250.6379,250.1356,250.6186,38922.0
2023-07-13 15:45:00,259.47,259.78,259.13,259.55,44324.0,250.6379,250.9374,250.3095,250.7152,44324.0
2023-07-13 15:50:00,259.64,260.02,259.6,259.99,28321.0,250.8021,251.1692,250.7635,251.1402,28321.0
2023-07-13 15:55:00,259.99,260.09,259.74,259.95,80487.0,251.1402,251.2368,250.8987,251.1016,80487.0
2023-07-14 09:30:00,260.21,260.98,259.09,260.98,13787.0,251.3527,252.0965,250.2709,252.0965,13787.0
2023-07-14 09:35:00,260.63,261.13,260.48,260.87,3717.0,251.7584,252.2414,251.6135,251.9903,3717.0
2023-07-14 09:40:00,260.47,260.96,260.24,260.96,8041.0,251.6039,252.0772,251.3817,252.0772,8041.0
2023-07-14 09:45:00,260.76,260.96,260.5,260.63,2990.0,251.884,252.0772,251.6329,251.7584,2990.0
2023-07-14 09:50:00,260.84,261.05,260.39,260.39,5522.0,251.9613,252.1641,251.5266,251.5266,5522.0
2023-07-14 09:55:00,260.5,260.56,260.14,260.14,5823.0,251.6329,251.6908,251.2851,251.2851,5823.0
2023-07-14 10:00:00,260.15,260.15,259.55,259.56,3260.0,251.2948,251.2948,250.7152,250.7249,3260.0
2023-07-14 10:05:00,259.74,259.81,259.14,259.14,2896.0,250.8987,250.9663,250.3192,250.3192,2896.0
2023-07-14 10:10:00,259.17,259.35,258.81,258.87,5845.0,250.3481,250.522,250.0004,250.0583,5845.0
2023-07-14 10:15:00,259.0,259.11,258.76,258.8,13618.0,250.1839,250.2902,249.9521,249.9907,13618.0
2023-07-14 10:20:00,258.72,258.74,258.33,258.73,18611.0,249.9134,249.9328,249.5367,249.9231,18611.0
2023-07-14 10:25:00,258.67,258.98,258.46,258.98,4109.0,249.8651,250.1646,249.6623,250.1646,4109.0
2023-07-14 10:30:00,258.98,259.12,258.92,259.12,3947.0,250.1646,250.2998,250.1066,250.2998,3947.0
2023-07-14 10:35:00,259.15,259.2,258.9,258.9,4624.0,250.3288,250.3771,250.0873,250.0873,4624.0
2023-07-14 10:40:00,258.8,258.8,258.44,258.51,4025.0,249.9907,249.9907,249.643,249.7106,4025.0
2023-07-14 10:45:00,258.53,259.05,258.52,259.05,3080.0,249.7299,250.2322,249.7203,250.2322,3080.0
2023-07-14 10:50:00,258.93,258.98,258.61,258.68,3785.0,250.1163,250.1646,249.8072,249.8748,3785.0
2023-07-14 10:55:00,258.68,258.91,258.54,258.78,4100.0,249.8748,250.097,249.7396,249.9714,4100.0
2023-07-14 11:00:00,258.83,258.83,258.46,258.66,3127.0,250.0197,250.0197,249.6623,249.8555,3127.0
2023-07-14 11:05:00,258.62,258.98,258.62,258.89,1888.0,249.8169,250.1646,249.8169,250.0777,1888.0
2023-07-14 11:10:00,258.98,259.01,258.7,258.72,3155.0,250.1646,250.1936,249.8941,249.9134,3155.0
2023-07-14 11:15:00,258.77,258.92,258.63,258.64,7725.0,249.9617,250.1066,249.8265,249.8362,7725.0
2023-07-14 11:20:00,258.7,258.78,258.2,258.52,25971.0,249.8941,249.9714,249.4111,249.7203,25971.0
2023-07-14 11:25:00,258.63,259.02,258.52,258.8,19131.0,249.8265,250.2032,249.7203,249.9907,19131.0
2023-07-14 11:30:00,258.75,259.22,258.75,258.91,13030.0,249.9424,250.3964,249.9424,250.097,13030.0
2023-07-14 11:35:00,258.9,259.02,258.58,258.79,22898.0,250.0873,250.2032,249.7782,249.9811,22898.0
2023-07-14 11:40:00,258.83,258.98,258.54,258.62,3035.0,250.0197,250.1646,249.7396,249.8169,3035.0
2023-07-14 11:45:00,258.51,258.81,258.5,258.81,900.0,249.7106,250.0004,249.7009,250.0004,900.0
2023-07-14 11:50:00,258.84,258.94,258.81,258.84,1100.0,250.0294,250.126,250.0004,250.0294,1100.0
2023-07-14 11:55:00,259.0,259.1,258.94,259.0,2254.0,250.1839,250.2805,250.126,250.1839,2254.0
2023-07-14 12:00:00,258.9,258.93,258.72,258.82,2678.0,250.0873,250.1163,249.9134,250.01,2678.0
2023-07-14 12:05:00,258.74,259.02,258.74,259.01,1657.0,249.9328,250.2032,249.9328,250.1936,1657.0
2023-07-14 12:10:00,258.93,259.15,258.83,259.06,1764.0,250.1163,250.3288,250.0197,250.2419,1764.0
2023-07-14 12:15:00,259.13,259.26,259.07,259.23,1400.0,250.3095,250.4351,250.2515,250.4061,1400.0
2023-07-14 12:20:00,259.23,259.42,259.2,259.38,1601.0,250.4061,250.5896,250.3771,250.551,1601.0
2023-07-14 12:25:00,259.32,259.42,258.8,258.86,5404.0,250.493,250.5896,249.9907,250.0487,5404.0
2023-07-14 12:30:00,258.81,258.89,258.61,258.72,4629.0,250.0004,250.0777,249.8072,249.9134,4629.0
2023-07-14 12:35:00,258.76,258.76,258.59,258.69,2667.0,249.9521,249.9521,249.7879,249.8845,2667.0
2023-07-14 12:40:00,258.73,258.82,258.68,258.69,1568.0,249.9231,250.01,249.8748,249.8845,1568.0
2023-07-14 12:45:00,258.86,258.9,258.74,258.75,3159.0,250.0487,250.0873,249.9328,249.9424,3159.0
2023-07-14 12:50:00,258.77,258.81,258.62,258.74,2506.0,249.9617,250.0004,249.8169,249.9328,2506.0
2023-07-14 12:55:00,258.79,259.13,258.79,259.12,1402.0,249.9811,250.3095,249.9811,250.2998,1402.0
2023-07-14 13:00:00,259.21,259.48,259.21,259.36,2546.0,250.3868,250.6476,250.3868,250.5317,2546.0
2023-07-14 13:05:00,259.38,259.5,259.28,259.5,700.0,250.551,250.6669,250.4544,250.6669,700.0
2023-07-14 13:10:00,259.55,259.61,259.34,259.34,3845.0,250.7152,250.7732,250.5123,250.5123,3845.0
2023-07-14 13:15:00,259.34,259.44,259.18,259.36,20074.0,250.5123,250.6089,250.3578,250.5317,20074.0
2023-07-14 13:20:00,259.48,259.48,259.23,259.23,2221.0,250.6476,250.6476,250.4061,250.4061,2221.0
2023-07-14 13:25:00,259.14,259.36,259.14,259.36,1876.0,250.3192,250.5317,250.3192,250.5317,1876.0
2023-07-14 13:30:00,259.45,259.72,259.45,259.6,2243.0,250.6186,250.8794,250.6186,250.7635,2243.0
2023-07-14 13:35:00,259.68,259.85,259.68,259.82,2300.0,250.8408,251.005,250.8408,250.976,2300.0
2023-07-14 13:40:00,259.81,259.81,259.72,259.8,1933.0,250.9663,250.9663,250.8794,250.9567,1933.0
2023-07-14 13:45:00,259.73,259.93,259.73,259.87,2024.0,250.8891,251.0823,250.8891,251.0243,2024.0
2023-07-14 13:50:00,259.81,259.92,259.74,259.82,2430.0,250.9663,251.0726,250.8987,250.976,2430.0
2023-07-14 13:55:00,259.83,259.92,259.66,259.81,1787.0,250.9857,251.0726,250.8215,250.9663,1787.0
2023-07-14 14:00:00,259.85,259.86,259.73,259.86,1667.0,251.005,251.0146,250.8891,251.0146,1667.0
2023-07-14 14:05:00,259.9,259.9,259.6,259.61,2498.0,251.0533,251.0533,250.7635,250.7732,2498.0
2023-07-14 14:10:00,259.59,259.95,259.58,259.91,3528.0,250.7538,251.1016,250.7442,251.0629,3528.0
2023-07-14 14:15:00,259.91,260.01,259.91,259.94,800.0,251.0629,251.1595,251.0629,251.0919,800.0
2023-07-14 14:20:00,259.94,259.94,259.64,259.83,4669.0,251.0919,251.0919,250.8021,250.9857,4669.0
2023-07-14 14:25:00,259.91,260.05,259.89,260.03,2672.0,251.0629,251.1982,251.0436,251.1789,2672.0
2023-07-14 14:30:00,260.06,260.14,260.02,260.07,2611.0,251.2078,251.2851,251.1692,251.2175,2611.0
2023-07-14 14:35:00,260.19,260.3,259.85,259.95,4555.0,251.3334,251.4397,251.005,251.1016,4555.0
2023-07-14 14:40:00,259.86,260.27,259.85,260.27,1800.0,251.0146,251.4107,251.005,251.4107,1800.0
2023-07-14 14:45:00,260.23,260.24,260.1,260.14,1894.0,251.372,251.3817,251.2465,251.2851,1894.0
2023-07-14 14:50:00,260.11,260.14,260.0,260.07,2525.0,251.2561,251.2851,251.1499,251.2175,2525.0
2023-07-14 14:55:00,260.1,260.16,259.99,260.03,4385.0,251.2465,251.3044,251.1402,251.1789,4385.0
2023-07-14 15:00:00,260.05,260.11,259.82,259.92,4282.0,251.1982,251.2561,250.976,251.0726,4282.0
2023-07-14 15:05:00,259.92,260.07,259.9,260.05,3094.0,251.0726,251.2175,251.0533,251.1982,3094.0
2023-07-14 15:10:00,260.11,260.3,260.05,260.3,3101.0,251.2561,251.4397,251.1982,251.4397,3101.0
2023-07-14 15:15:00,260.3,260.34,260.1,260.26,3630.0,251.4397,251.4783,251.2465,251.401,3630.0
2023-07-14 15:20:00,260.23,260.23,259.81,259.92,4088.0,251.372,251.372,250.9663,251.0726,4088.0
2023-07-14 15:25:00,259.94,259.97,259.74,259.75,2416.0,251.0919,251.1209,250.8987,250.9084,2416.0
2023-07-14 15:30:00,259.76,259.85,259.68,259.85,4844.0,250.918,251.005,250.8408,251.005,4844.0
2023-07-14 15:35:00,259.84,259.89,259.72,259.75,4964.0,250.9953,251.0436,250.8794,250.9084,4964.0
2023-07-14 15:40:00,259.75,259.79,259.53,259.54,5638.0,250.9084,250.947,250.6959,250.7055,5638.0
2023-07-14 15:45:00,259.5,259.56,259.29,259.44,14623.0,250.6669,250.7249,250.464,250.6089,14623.0
2023-07-14 15:50:00,259.4,259.64,259.38,259.45,24106.0,250.5703,250.8021,250.551,250.6186,24106.0
2023-07-14 15:55:00,259.47,259.6,259.0,259.43,41281.0,250.6379,250.7635,250.1839,250.5993,41281.0
2023-07-17 09:30:00,258.78,259.33,258.51,258.8,9639.0,249.9714,250.5027,249.7106,249.9907,9639.0
2023-07-17 09:35:00,258.67,258.72,257.37,257.69,5025.0,249.8651,249.9134,248.6094,248.9185,5025.0
2023-07-17 09:40:00,257.62,257.64,257.35,257.5,2650.0,248.8509,248.8702,248.5901,248.735,2650.0
2023-07-17 09:45:00,257.5,257.85,256.76,256.81,3162.0,248.735,249.0731,248.0202,248.0685,3162.0
2023-07-17 09:50:00,256.9,257.52,256.89,257.39,2548.0,248.1554,248.7543,248.1457,248.6287,2548.0
2023-07-17 09:55:00,257.56,257.97,257.55,257.85,2687.0,248.7929,249.189,248.7833,249.0731,2687.0
2023-07-17 10:00:00,257.85,257.99,257.74,257.88,6128.0,249.0731,249.2083,248.9668,249.102,6128.0
2023-07-17 10:05:00,257.88,258.23,257.74,257.85,4413.0,249.102,249.4401,248.9668,249.0731,4413.0
2023-07-17 10:10:00,257.77,257.86,257.11,257.21,2974.0,248.9958,249.0827,248.3582,248.4548,2974.0
2023-07-17 10:15:00,257.11,257.31,257.1,257.22,2601.0,248.3582,248.5514,248.3486,248.4645,2601.0
2023-07-17 10:20:00,257.41,257.74,257.4,257.74,2073.0,248.648,248.9668,248.6384,248.9668,2073.0
2023-07-17 10:25:00,257.67,257.67,257.35,257.43,3236.0,248.8992,248.8992,248.5901,248.6674,3236.0
2023-07-17 10:30:00,257.31,257.32,257.05,257.07,2046.0,248.5514,248.5611,248.3003,248.3196,2046.0
2023-07-17 10:35:00,257.1,257.1,256.77,256.79,7161.0,248.3486,248.3486,248.0298,248.0491,7161.0
2023-07-17 10:40:00,256.9,257.03,256.89,256.95,2015.0,248.1554,248.281,248.1457,248.2037,2015.0
2023-07-17 10:45:00,256.88,256.92,256.45,256.69,7532.0,248.1361,248.1747,247.7207,247.9525,7532.0
2023-07-17 10:50:00,256.62,256.63,256.4,256.47,2601.0,247.8849,247.8946,247.6724,247.74,2601.0
2023-07-17 10:55:00,256.42,256.82,256.39,256.65,3940.0,247.6917,248.0781,247.6628,247.9139,3940.0
2023-07-17 11:00:00,256.57,256.58,256.42,256.45,3043.0,247.8366,247.8463,247.6917,247.7207,3043.0
2023-07-17 11:05:00,256.41,256.41,256.16,256.22,2164.0,247.6821,247.6821,247.4406,247.4985,2164.0
2023-07-17 11:10:00,256.37,256.62,256.37,256.54,3262.0,247.6434,247.8849,247.6434,247.8077,3262.0
2023-07-17 11:15:00,256.67,257.37,256.66,257.37,2167.0,247.9332,248.6094,247.9236,248.6094,2167.0
2023-07-17 11:20:00,257.27,257.41,257.26,257.31,5589.0,248.5128,248.648,248.5031,248.5514,5589.0
2023-07-17 11:25:00,257.33,257.36,257.13,257.28,2173.0,248.5708,248.5997,248.3776,248.5225,2173.0
2023-07-17 11:30:00,257.47,257.92,257.39,257.49,4584.0,248.706,249.1407,248.6287,248.7253,4584.0
2023-07-17 11:35:00,257.52,257.52,257.39,257.49,1904.0,248.7543,248.7543,248.6287,248.7253,1904.0
2023-07-17 11:40:00,257.56,257.56,257.36,257.36,1247.0,248.7929,248.7929,248.5997,248.5997,1247.0
2023-07-17 11:45:00,257.31,257.4,257.09,257.4,3145.0,248.5514,248.6384,248.3389,248.6384,3145.0
2023-07-17 11:50:00,257.4,257.51,257.2,257.32,2485.0,248.6384,248.7446,248.4452,248.5611,2485.0
2023-07-17 11:55:00,257.24,257.35,257.22,257.28,1705.0,248.4838,248.5901,248.4645,248.5225,1705.0
2023-07-17 12:00:00,257.21,257.37,257.18,257.37,2141.0,248.4548,248.6094,248.4259,248.6094,2141.0
2023-07-17 12:05:00,257.51,257.55,257.39,257.5,2200.0,248.7446,248.7833,248.6287,248.735,2200.0
2023-07-17 12:10:00,257.47,257.71,257.46,257.62,1374.0,248.706,248.9378,248.6963,248.8509,1374.0
2023-07-17 12:15:00,257.76,257.87,257.5,257.5,2850.0,248.9861,249.0924,248.735,248.735,2850.0
2023-07-17 12:20:00,257.53,257.62,257.48,257.62,2256.0,248.764,248.8509,248.7157,248.8509,2256.0
2023-07-17 12:25:00,257.65,257.74,257.35,257.37,2877.0,248.8799,248.9668,248.5901,248.6094,2877.0
2023-07-17 12:30:00,257.34,257.37,257.22,257.33,3976.0,248.5804,248.6094,248.4645,248.5708,3976.0
2023-07-17 12:35:00,257.3,257.31,257.15,257.27,1901.0,248.5418,248.5514,248.3969,248.5128,1901.0
2023-07-17 12:40:00,257.31,257.56,257.29,257.41,2600.0,248.5514,248.7929,248.5321,248.648,2600.0
2023-07-17 12:45:00,257.37,257.37,257.24,257.24,1643.0,248.6094,248.6094,248.4838,248.4838,1643.0
2023-07-17 12:50:00,257.26,257.51,257.26,257.47,3386.0,248.5031,248.7446,248.5031,248.706,3386.0
2023-07-17 12:55:00,257.49,257.51,257.4,257.4,2187.0,248.7253,248.7446,248.6384,248.6384,2187.0
2023-07-17 13:00:00,257.35,257.35,257.15,257.15,1470.0,248.5901,248.5901,248.3969,248.3969,1470.0
2023-07-17 13:05:00,257.16,257.24,257.02,257.03,3580.0,248.4065,248.4838,248.2713,248.281,3580.0
2023-07-17 13:10:00,256.98,257.2,256.98,257.19,2794.0,248.2327,248.4452,248.2327,248.4355,2794.0
2023-07-17 13:15:00,257.19,257.33,257.19,257.25,1719.0,248.4355,248.5708,248.4355,248.4935,1719.0
2023-07-17 13:20:00,257.22,257.22,257.01,257.01,1112.0,248.4645,248.4645,248.2617,248.2617,1112.0
2023-07-17 13:25:00,256.92,257.08,256.91,257.06,2411.0,248.1747,248.3293,248.1651,248.31,2411.0
2023-07-17 13:30:00,257.04,257.04,256.92,256.97,3403.0,248.2906,248.2906,248.1747,248.223,3403.0
2023-07-17 13:35:00,257.0,257.03,256.88,256.88,1198.0,248.252,248.281,248.1361,248.1361,1198.0
2023-07-17 13:40:00,256.84,257.06,256.79,257.06,2271.0,248.0974,248.31,248.0491,248.31,2271.0
2023-07-17 13:45:00,257.08,257.35,257.08,257.35,2100.0,248.3293,248.5901,248.3293,248.5901,2100.0
2023-07-17 13:50:00,257.41,257.45,257.11,257.11,1760.0,248.648,248.6867,248.3582,248.3582,1760.0
2023-07-17 13:55:00,257.13,257.39,257.13,257.34,1692.0,248.3776,248.6287,248.3776,248.5804,1692.0
2023-07-17 14:00:00,257.39,257.42,257.27,257.36,3352.0,248.6287,248.6577,248.5128,248.5997,3352.0
2023-07-17 14:05:00,257.38,257.5,257.29,257.29,3699.0,248.6191,248.735,248.5321,248.5321,3699.0
2023-07-17 14:10:00,257.21,257.52,257.21,257.51,1408.0,248.4548,248.7543,248.4548,248.7446,1408.0
2023-07-17 14:15:00,257.58,257.61,257.25,257.25,3106.0,248.8123,248.8412,248.4935,248.4935,3106.0
2023-07-17 14:20:00,257.25,257.3,257.16,257.3,2721.0,248.4935,248.5418,248.4065,248.5418,2721.0
2023-07-17 14:25:00,257.23,257.47,257.15,257.34,4967.0,248.4742,248.706,248.3969,248.5804,4967.0
2023-07-17 14:30:00,257.29,257.43,257.21,257.43,5716.0,248.5321,248.6674,248.4548,248.6674,5716.0
2023-07-17 14:35:00,257.35,257.36,257.07,257.07,2454.0,248.5901,248.5997,248.3196,248.3196,2454.0
2023-07-17 14:40:00,257.17,257.18,257.0,257.16,2806.0,248.4162,248.4259,248.252,248.4065,2806.0
2023-07-17 14:45:00,257.16,257.16,256.95,256.97,3398.0,248.4065,248.4065,248.2037,248.223,3398.0
2023-07-17 14:50:00,256.95,257.09,256.87,256.98,2771.0,248.2037,248.3389,248.1264,248.2327,2771.0
2023-07-17 14:55:00,257.02,257.17,256.91,257.13,3528.0,248.2713,248.4162,248.1651,248.3776,3528.0
2023-07-17 15:00:00,257.19,257.19,256.98,257.06,4630.0,248.4355,248.4355,248.2327,248.31,4630.0
2023-07-17 15:05:00,257.0,257.25,256.92,257.24,5518.0,248.252,248.4935,248.1747,248.4838,5518.0
2023-07-17 15:10:00,257.2,257.42,257.15,257.42,3470.0,248.4452,248.6577,248.3969,248.6577,3470.0
2023-07-17 15:15:00,257.42,257.42,257.1,257.32,4581.0,248.6577,248.6577,248.3486,248.5611,4581.0
2023-07-17 15:20:00,257.41,257.41,257.1,257.3,6349.0,248.648,248.648,248.3486,248.5418,6349.0
2023-07-17 15:25:00,257.32,257.39,257.24,257.26,3614.0,248.5611,248.6287,248.4838,248.5031,3614.0
2023-07-17 15:30:00,257.31,257.47,257.19,257.38,7941.0,248.5514,248.706,248.4355,248.6191,7941.0
2023-07-17 15:35:00,257.3,257.51,257.29,257.42,7680.0,248.5418,248.7446,248.5321,248.6577,7680.0
2023-07-17 15:40:00,257.42,257.55,257.36,257.36,8023.0,248.6577,248.7833,248.5997,248.5997,8023.0
2023-07-17 15:45:00,257.31,257.42,257.18,257.18,11699.0,248.5514,248.6577,248.4259,248.4259,11699.0
2023-07-17 15:50:00,257.13,257.27,256.81,257.08,28570.0,248.3776,248.5128,248.0685,248.3293,28570.0
2023-07-17 15:55:00,257.08,257.13,256.61,256.62,52707.0,248.3293,248.3776,247.8753,247.8849,52707.0
2023-07-18 09:30:00,255.86,255.86,253.82,253.82,15012.0,247.1508,247.1508,245.1802,245.1802,15012.0
2023-07-18 09:35:00,254.64,254.98,253.98,254.98,8850.0,245.9723,246.3008,245.3348,246.3008,8850.0
2023-07-18 09:40:00,255.13,255.38,255.01,255.16,8442.0,246.4456,246.6871,246.3297,246.4746,8442.0
2023-07-18 09:45:00,255.28,255.75,254.75,255.74,7898.0,246.5905,247.0445,246.0786,247.0349,7898.0
2023-07-18 09:50:00,255.83,256.04,255.8,255.95,4239.0,247.1218,247.3247,247.0928,247.2377,4239.0
2023-07-18 09:55:00,256.03,256.17,255.35,255.35,2473.0,247.315,247.4502,246.6582,246.6582,2473.0
2023-07-18 10:00:00,255.33,255.59,255.33,255.59,2980.0,246.6388,246.89,246.6388,246.89,2980.0
2023-07-18 10:05:00,255.59,255.78,255.41,255.78,5231.0,246.89,247.0735,246.7161,247.0735,5231.0
2023-07-18 10:10:00,255.71,255.88,255.65,255.88,2704.0,247.0059,247.1701,246.9479,247.1701,2704.0
2023-07-18 10:15:00,255.82,256.08,255.82,255.97,3546.0,247.1122,247.3633,247.1122,247.2571,3546.0
2023-07-18 10:20:00,255.91,256.27,255.79,256.27,6878.0,247.1991,247.5468,247.0832,247.5468,6878.0
2023-07-18 10:25:00,256.13,256.49,256.13,256.49,2916.0,247.4116,247.7594,247.4116,247.7594,2916.0
2023-07-18 10:30:00,256.51,256.75,256.37,256.57,4410.0,247.7787,248.0105,247.6434,247.8366,4410.0
2023-07-18 10:35:00,256.52,256.64,256.5,256.64,2512.0,247.7883,247.9042,247.769,247.9042,2512.0
2023-07-18 10:40:00,256.57,256.58,256.17,256.38,5528.0,247.8366,247.8463,247.4502,247.6531,5528.0
2023-07-18 10:45:00,256.42,256.78,256.42,256.62,1721.0,247.6917,248.0395,247.6917,247.8849,1721.0
2023-07-18 10:50:00,256.6,256.79,256.42,256.43,5966.0,247.8656,248.0491,247.6917,247.7014,5966.0
2023-07-18 10:55:00,256.37,256.38,256.12,256.25,3193.0,247.6434,247.6531,247.4019,247.5275,3193.0
2023-07-18 11:00:00,256.32,256.45,256.21,256.34,3604.0,247.5951,247.7207,247.4889,247.6145,3604.0
2023-07-18 11:05:00,256.32,256.46,256.23,256.31,10903.0,247.5951,247.7304,247.5082,247.5855,10903.0
2023-07-18 11:10:00,256.24,256.39,256.24,256.3,4817.0,247.5179,247.6628,247.5179,247.5758,4817.0
2023-07-18 11:15:00,256.3,256.3,256.03,256.04,6452.0,247.5758,247.5758,247.315,247.3247,6452.0
2023-07-18 11:20:00,256.09,256.12,256.04,256.12,1100.0,247.373,247.4019,247.3247,247.4019,1100.0
2023-07-18 11:25:00,256.18,256.42,256.12,256.2,1543.0,247.4599,247.6917,247.4019,247.4792,1543.0
2023-07-18 11:30:00,256.41,256.41,256.07,256.07,1963.0,247.6821,247.6821,247.3536,247.3536,1963.0
2023-07-18 11:35:00,256.08,256.11,255.99,256.07,1259.0,247.3633,247.3923,247.2764,247.3536,1259.0
2023-07-18 11:40:00,256.07,256.3,255.82,255.82,3220.0,247.3536,247.5758,247.1122,247.1122,3220.0
2023-07-18 11:45:00,255.82,255.96,255.69,255.84,1101.0,247.1122,247.2474,246.9866,247.1315,1101.0
2023-07-18 11:50:00,255.88,255.99,255.8,255.93,3103.0,247.1701,247.2764,247.0928,247.2184,3103.0
2023-07-18 11:55:00,255.94,255.94,255.62,255.62,1628.0,247.2281,247.2281,246.919,246.919,1628.0
2023-07-18 12:00:00,255.72,255.72,255.13,255.19,1997.0,247.0156,247.0156,246.4456,246.5036,1997.0
2023-07-18 12:05:00,255.25,255.25,254.89,254.99,2590.0,246.5616,246.5616,246.2138,246.3104,2590.0
2023-07-18 12:10:00,254.91,254.98,254.91,254.98,400.0,246.2331,246.3008,246.2331,246.3008,400.0
2023-07-18 12:15:00,254.98,255.0,254.64,254.7,3809.0,246.3008,246.3201,245.9723,246.0303,3809.0
2023-07-18 12:20:00,254.74,254.74,254.05,254.05,3223.0,246.0689,246.0689,245.4024,245.4024,3223.0
2023-07-18 12:25:00,254.19,254.2,254.03,254.1,2293.0,245.5376,245.5473,245.3831,245.4507,2293.0
2023-07-18 12:30:00,254.0,254.02,253.7,253.83,2921.0,245.3541,245.3734,245.0643,245.1899,2921.0
2023-07-18 12:35:00,253.91,253.91,253.65,253.81,2263.0,245.2672,245.2672,245.016,245.1706,2263.0
2023-07-18 12:40:00,253.88,253.9,253.76,253.83,2116.0,245.2382,245.2575,245.1223,245.1899,2116.0
2023-07-18 12:45:00,253.9,253.9,253.52,253.64,2445.0,245.2575,245.2575,244.8904,245.0064,2445.0
2023-07-18 12:50:00,253.75,254.02,253.7,254.02,3249.0,245.1126,245.3734,245.0643,245.3734,3249.0
2023-07-18 12:55:00,254.14,254.25,254.06,254.06,4320.0,245.4893,245.5956,245.4121,245.4121,4320.0
2023-07-18 13:00:00,254.07,254.23,253.92,254.17,3840.0,245.4217,245.5763,245.2768,245.5183,3840.0
2023-07-18 13:05:00,254.16,254.28,254.08,254.17,10541.0,245.5087,245.6246,245.4314,245.5183,10541.0
2023-07-18 13:10:00,254.21,254.24,254.2,254.23,851.0,245.557,245.5859,245.5473,245.5763,851.0
2023-07-18 13:15:00,254.21,254.29,254.14,254.29,1006.0,245.557,245.6342,245.4893,245.6342,1006.0
2023-07-18 13:20:00,254.28,254.31,254.27,254.31,304.0,245.6246,245.6536,245.6149,245.6536,304.0
2023-07-18 13:25:00,254.36,254.39,254.22,254.23,734.0,245.7019,245.7308,245.5666,245.5763,734.0
2023-07-18 13:30:00,254.32,254.39,254.13,254.28,4829.0,245.6632,245.7308,245.4797,245.6246,4829.0
2023-07-18 13:35:00,254.46,254.6,254.46,254.6,411.0,245.7985,245.9337,245.7985,245.9337,411.0
2023-07-18 13:40:00,254.66,254.78,254.63,254.68,2735.0,245.9916,246.1076,245.9627,246.011,2735.0
2023-07-18 13:45:00,254.68,254.83,254.68,254.83,300.0,246.011,246.1559,246.011,246.1559,300.0
2023-07-18 13:50:00,254.94,255.16,254.88,255.15,1414.0,246.2621,246.4746,246.2042,246.465,1414.0
2023-07-18 13:55:00,255.11,255.22,255.01,255.02,5030.0,246.4263,246.5326,246.3297,246.3394,5030.0
2023-07-18 14:00:00,254.94,254.95,254.84,254.87,1650.0,246.2621,246.2718,246.1655,246.1945,1650.0
2023-07-18 14:05:00,254.95,255.12,254.93,255.12,940.0,246.2718,246.436,246.2525,246.436,940.0
2023-07-18 14:10:00,255.06,255.06,254.89,254.9,1065.0,246.378,246.378,246.2138,246.2235,1065.0
2023-07-18 14:15:00,255.05,255.09,254.99,254.99,709.0,246.3684,246.407,246.3104,246.3104,709.0
2023-07-18 14:20:00,254.98,255.12,254.93,255.03,851.0,246.3008,246.436,246.2525,246.3491,851.0
2023-07-18 14:25:00,255.08,255.35,255.08,255.34,1197.0,246.3973,246.6582,246.3973,246.6485,1197.0
2023-07-18 14:30:00,255.36,255.53,255.14,255.16,2576.0,246.6678,246.832,246.4553,246.4746,2576.0
2023-07-18 14:35:00,255.18,255.18,255.06,255.06,363.0,246.4939,246.4939,246.378,246.378,363.0
2023-07-18 14:40:00,255.12,255.2,254.98,255.13,1929.0,246.436,246.5133,246.3008,246.4456,1929.0
2023-07-18 14:45:00,255.18,255.41,255.18,255.35,1780.0,246.4939,246.7161,246.4939,246.6582,1780.0
2023-07-18 14:50:00,255.29,255.36,255.24,255.24,2458.0,246.6002,246.6678,246.5519,246.5519,2458.0
2023-07-18 14:55:00,255.25,255.31,255.16,255.27,4562.0,246.5616,246.6195,246.4746,246.5809,4562.0
2023-07-18 15:00:00,255.23,255.42,255.23,255.42,1225.0,246.5422,246.7258,246.5422,246.7258,1225.0
2023-07-18 15:05:00,255.48,255.67,255.45,255.64,1952.0,246.7837,246.9673,246.7548,246.9383,1952.0
2023-07-18 15:10:00,255.69,255.9,255.67,255.9,2268.0,246.9866,247.1894,246.9673,247.1894,2268.0
2023-07-18 15:15:00,255.91,256.0,255.69,255.81,4735.0,247.1991,247.286,246.9866,247.1025,4735.0
2023-07-18 15:20:00,255.89,255.89,255.75,255.75,1087.0,247.1798,247.1798,247.0445,247.0445,1087.0
2023-07-18 15:25:00,255.93,256.11,255.89,255.99,2503.0,247.2184,247.3923,247.1798,247.2764,2503.0
2023-07-18 15:30:00,255.96,256.05,255.86,255.98,5792.0,247.2474,247.3343,247.1508,247.2667,5792.0
2023-07-18 15:35:00,256.06,256.08,255.96,256.07,4050.0,247.344,247.3633,247.2474,247.3536,4050.0
2023-07-18 15:40:00,256.15,256.3,256.14,256.27,4708.0,247.4309,247.5758,247.4213,247.5468,4708.0
2023-07-18 15:45:00,256.24,256.45,256.09,256.35,11442.0,247.5179,247.7207,247.373,247.6241,11442.0
2023-07-18 15:50:00,256.44,256.5,256.18,256.42,16369.0,247.7111,247.769,247.4599,247.6917,16369.0
2023-07-18 15:55:00,256.48,256.52,256.28,256.3,58117.0,247.7497,247.7883,247.5565,247.5758,58117.0
2023-07-19 09:30:00,255.11,256.23,255.11,255.87,23003.0,246.4263,247.5082,246.4263,247.1605,23003.0
2023-07-19 09:35:00,256.23,257.88,256.23,257.65,8879.0,247.5082,249.102,247.5082,248.8799,8879.0
2023-07-19 09:40:00,257.61,257.88,257.39,257.73,3603.0,248.8412,249.102,248.6287,248.9571,3603.0
2023-07-19 09:45:00,257.58,257.58,256.38,257.05,2368.0,248.8123,248.8123,247.6531,248.3003,2368.0
2023-07-19 09:50:00,257.31,257.54,256.9,257.18,1834.0,248.5514,248.7736,248.1554,248.4259,1834.0
2023-07-19 09:55:00,256.96,256.97,256.56,256.78,1500.0,248.2134,248.223,247.827,248.0395,1500.0
2023-07-19 10:00:00,256.65,256.81,256.56,256.72,5159.0,247.9139,248.0685,247.827,247.9815,5159.0
2023-07-19 10:05:00,256.74,256.76,256.19,256.34,2589.0,248.0008,248.0202,247.4696,247.6145,2589.0
2023-07-19 10:10:00,256.52,256.58,256.21,256.53,2744.0,247.7883,247.8463,247.4889,247.798,2744.0
2023-07-19 10:15:00,256.48,256.69,256.39,256.4,1562.0,247.7497,247.9525,247.6628,247.6724,1562.0
2023-07-19 10:20:00,256.41,256.41,256.11,256.11,1546.0,247.6821,247.6821,247.3923,247.3923,1546.0
2023-07-19 10:25:00,256.19,256.19,255.74,255.74,1800.0,247.4696,247.4696,247.0349,247.0349,1800.0
2023-07-19 10:30:00,255.58,255.58,255.41,255.41,1440.0,246.8803,246.8803,246.7161,246.7161,1440.0
2023-07-19 10:35:00,255.25,255.52,255.25,255.4,1683.0,246.5616,246.8224,246.5616,246.7065,1683.0
2023-07-19 10:40:00,255.4,255.49,254.98,255.03,3870.0,246.7065,246.7934,246.3008,246.3491,3870.0
2023-07-19 10:45:00,255.09,255.53,255.09,255.34,2940.0,246.407,246.832,246.407,246.6485,2940.0
2023-07-19 10:50:00,255.44,255.65,255.24,255.24,4015.0,246.7451,246.9479,246.5519,246.5519,4015.0
2023-07-19 10:55:00,255.12,255.22,254.9,255.13,1886.0,246.436,246.5326,246.2235,246.4456,1886.0
2023-07-19 11:00:00,255.13,255.27,254.88,254.88,3006.0,246.4456,246.5809,246.2042,246.2042,3006.0
2023-07-19 11:05:00,254.9,254.96,254.83,254.93,3163.0,246.2235,246.2814,246.1559,246.2525,3163.0
2023-07-19 11:10:00,254.91,255.2,254.73,255.2,5864.0,246.2331,246.5133,246.0593,246.5133,5864.0
2023-07-19 11:15:00,255.1,255.2,254.86,254.86,3734.0,246.4167,246.5133,246.1848,246.1848,3734.0
2023-07-19 11:20:00,254.82,254.92,254.49,254.68,3149.0,246.1462,246.2428,245.8274,246.011,3149.0
2023-07-19 11:25:00,254.69,254.88,254.54,254.81,5772.0,246.0206,246.2042,245.8757,246.1365,5772.0
2023-07-19 11:30:00,254.81,255.14,254.8,255.13,1838.0,246.1365,246.4553,246.1269,246.4456,1838.0
2023-07-19 11:35:00,255.06,255.45,254.94,255.22,7780.0,246.378,246.7548,246.2621,246.5326,7780.0
2023-07-19 11:40:00,255.51,255.51,255.26,255.27,4561.0,246.8127,246.8127,246.5712,246.5809,4561.0
2023-07-19 11:45:00,255.3,255.5,255.3,255.42,3453.0,246.6099,246.8031,246.6099,246.7258,3453.0
2023-07-19 11:50:00,255.32,255.7,255.21,255.7,1425.0,246.6292,246.9962,246.5229,246.9962,1425.0
2023-07-19 11:55:00,255.84,255.92,255.58,255.79,3443.0,247.1315,247.2088,246.8803,247.0832,3443.0
2023-07-19 12:00:00,255.7,255.7,255.07,255.14,2769.0,246.9962,246.9962,246.3877,246.4553,2769.0
2023-07-19 12:05:00,255.07,255.19,254.98,255.19,2775.0,246.3877,246.5036,246.3008,246.5036,2775.0
2023-07-19 12:10:00,255.23,255.33,255.23,255.31,1467.0,246.5422,246.6388,246.5422,246.6195,1467.0
2023-07-19 12:15:00,255.34,255.54,255.29,255.35,4050.0,246.6485,246.8417,246.6002,246.6582,4050.0
2023-07-19 12:20:00,255.47,255.81,255.39,255.8,4656.0,246.7741,247.1025,246.6968,247.0928,4656.0
2023-07-19 12:25:00,255.72,255.81,255.48,255.81,5088.0,247.0156,247.1025,246.7837,247.1025,5088.0
2023-07-19 12:30:00,255.77,255.88,255.63,255.71,4659.0,247.0639,247.1701,246.9286,247.0059,4659.0
2023-07-19 12:35:00,255.72,255.95,255.66,255.9,4530.0,247.0156,247.2377,246.9576,247.1894,4530.0
2023-07-19 12:40:00,255.9,256.19,255.9,256.15,1734.0,247.1894,247.4696,247.1894,247.4309,1734.0
2023-07-19 12:45:00,256.18,256.18,255.99,256.12,6003.0,247.4599,247.4599,247.2764,247.4019,6003.0
2023-07-19 12:50:00,256.03,256.19,255.99,256.19,3527.0,247.315,247.4696,247.2764,247.4696,3527.0
2023-07-19 12:55:00,256.12,256.24,256.11,256.19,2600.0,247.4019,247.5179,247.3923,247.4696,2600.0
2023-07-19 13:00:00,256.19,256.19,255.75,255.84,5337.0,247.4696,247.4696,247.0445,247.1315,5337.0
2023-07-19 13:05:00,255.79,255.79,255.39,255.46,2970.0,247.0832,247.0832,246.6968,246.7644,2970.0
2023-07-19 13:10:00,255.6,255.72,255.5,255.67,4956.0,246.8996,247.0156,246.8031,246.9673,4956.0
2023-07-19 13:15:00,255.68,255.73,255.53,255.62,3920.0,246.9769,247.0252,246.832,246.919,3920.0
2023-07-19 13:20:00,255.7,255.71,255.48,255.54,2548.0,246.9962,247.0059,246.7837,246.8417,2548.0
2023-07-19 13:25:00,255.59,255.65,255.55,255.62,1500.0,246.89,246.9479,246.8514,246.919,1500.0
2023-07-19 13:30:00,255.62,255.64,255.51,255.61,2700.0,246.919,246.9383,246.8127,246.9093,2700.0
2023-07-19 13:35:00,255.55,255.56,255.36,255.36,7917.0,246.8514,246.861,246.6678,246.6678,7917.0
2023-07-19 13:40:00,255.42,255.77,255.42,255.6,6313.0,246.7258,247.0639,246.7258,246.8996,6313.0
2023-07-19 13:45:00,255.61,255.63,255.51,255.63,3899.0,246.9093,246.9286,246.8127,246.9286,3899.0
2023-07-19 13:50:00,255.58,255.88,255.5,255.82,3498.0,246.8803,247.1701,246.8031,247.1122,3498.0
2023-07-19 13:55:00,255.83,255.83,255.52,255.65,4897.0,247.1218,247.1218,246.8224,246.9479,4897.0
2023-07-19 14:00:00,255.64,255.67,255.55,255.6,1718.0,246.9383,246.9673,246.8514,246.8996,1718.0
2023-07-19 14:05:00,255.67,255.69,255.47,255.48,2440.0,246.9673,246.9866,246.7741,246.7837,2440.0
2023-07-19 14:10:00,255.5,255.58,255.36,255.46,1944.0,246.8031,246.8803,246.6678,246.7644,1944.0
2023-07-19 14:15:00,255.45,255.52,255.3,255.3,4853.0,246.7548,246.8224,246.6099,246.6099,4853.0
2023-07-19 14:20:00,255.34,255.46,255.16,255.42,8876.0,246.6485,246.7644,246.4746,246.7258,8876.0
2023-07-19 14:25:00,255.48,255.53,255.37,255.4,5745.0,246.7837,246.832,246.6775,246.7065,5745.0
2023-07-19 14:30:00,255.4,255.66,255.34,255.62,4651.0,246.7065,246.9576,246.6485,246.919,4651.0
2023-07-19 14:35:00,255.63,255.63,255.45,255.54,8963.0,246.9286,246.9286,246.7548,246.8417,8963.0
2023-07-19 14:40:00,255.61,255.76,255.42,255.65,10447.0,246.9093,247.0542,246.7258,246.9479,10447.0
2023-07-19 14:45:00,255.58,255.69,255.54,255.55,4500.0,246.8803,246.9866,246.8417,246.8514,4500.0
2023-07-19 14:50:00,255.54,255.55,255.47,255.55,4169.0,246.8417,246.8514,246.7741,246.8514,4169.0
2023-07-19 14:55:00,255.5,255.5,255.33,255.4,3019.0,246.8031,246.8031,246.6388,246.7065,3019.0
2023-07-19 15:00:00,255.4,255.52,255.09,255.52,18307.0,246.7065,246.8224,246.407,246.8224,18307.0
2023-07-19 15:05:00,255.53,255.55,255.31,255.37,9854.0,246.832,246.8514,246.6195,246.6775,9854.0
2023-07-19 15:10:00,255.36,255.45,255.3,255.4,4898.0,246.6678,246.7548,246.6099,246.7065,4898.0
2023-07-19 15:15:00,255.4,255.49,255.36,255.39,3097.0,246.7065,246.7934,246.6678,246.6968,3097.0
2023-07-19 15:20:00,255.34,255.62,255.34,255.48,11348.0,246.6485,246.919,246.6485,246.7837,11348.0
2023-07-19 15:25:00,255.5,255.53,255.39,255.42,8551.0,246.8031,246.832,246.6968,246.7258,8551.0
2023-07-19 15:30:00,255.37,255.52,255.35,255.47,6604.0,246.6775,246.8224,246.6582,246.7741,6604.0
2023-07-19 15:35:00,255.43,255.56,255.37,255.52,9981.0,246.7354,246.861,246.6775,246.8224,9981.0
2023-07-19 15:40:00,255.52,256.08,255.52,256.08,13090.0,246.8224,247.3633,246.8224,247.3633,13090.0
2023-07-19 15:45:00,256.04,256.06,255.4,255.41,18882.0,247.3247,247.344,246.7065,246.7161,18882.0
2023-07-19 15:50:00,255.44,255.75,255.27,255.48,28776.0,246.7451,247.0445,246.5809,246.7837,28776.0
2023-07-19 15:55:00,255.44,255.45,254.46,254.89,149074.0,246.7451,246.7548,245.7985,246.2138,149074.0
2023-07-20 09:30:00,256.31,257.76,256.09,257.15,19659.0,247.5855,248.9861,247.373,248.3969,19659.0
2023-07-20 09:35:00,257.15,257.99,257.15,257.89,2890.0,248.3969,249.2083,248.3969,249.1117,2890.0
2023-07-20 09:40:00,257.6,257.85,256.65,256.65,3604.0,248.8316,249.0731,247.9139,247.9139,3604.0
2023-07-20 09:45:00,256.64,257.25,256.34,256.63,5146.0,247.9042,248.4935,247.6145,247.8946,5146.0
2023-07-20 09:50:00,256.47,256.85,256.17,256.18,5749.0,247.74,248.1071,247.4502,247.4599,5749.0
2023-07-20 09:55:00,256.28,256.6,256.05,256.6,13890.0,247.5565,247.8656,247.3343,247.8656,13890.0
2023-07-20 10:00:00,256.61,256.9,256.49,256.75,50541.0,247.8753,248.1554,247.7594,248.0105,50541.0
2023-07-20 10:05:00,256.77,257.01,255.97,255.97,22660.0,248.0298,248.2617,247.2571,247.2571,22660.0
2023-07-20 10:10:00,256.18,256.84,256.17,256.58,10904.0,247.4599,248.0974,247.4502,247.8463,10904.0
2023-07-20 10:15:00,256.58,257.22,256.33,256.83,4744.0,247.8463,248.4645,247.6048,248.0878,4744.0
2023-07-20 10:20:00,256.8,256.8,255.97,256.17,10744.0,248.0588,248.0588,247.2571,247.4502,10744.0
2023-07-20 10:25:00,256.29,256.55,256.27,256.39,5247.0,247.5662,247.8173,247.5468,247.6628,5247.0
2023-07-20 10:30:00,256.55,257.0,256.47,256.98,4719.0,247.8173,248.252,247.74,248.2327,4719.0
2023-07-20 10:35:00,257.06,257.43,257.0,257.22,4852.0,248.31,248.6674,248.252,248.4645,4852.0
2023-07-20 10:40:00,257.27,257.5,257.14,257.36,6974.0,248.5128,248.735,248.3872,248.5997,6974.0
2023-07-20 10:45:00,257.32,257.79,257.28,257.54,10776.0,248.5611,249.0151,248.5225,248.7736,10776.0
2023-07-20 10:50:00,257.56,257.84,256.95,257.0,26177.0,248.7929,249.0634,248.2037,248.252,26177.0
2023-07-20 10:55:00,257.03,257.55,256.95,257.13,7513.0,248.281,248.7833,248.2037,248.3776,7513.0
2023-07-20 11:00:00,257.26,257.55,257.15,257.32,3439.0,248.5031,248.7833,248.3969,248.5611,3439.0
2023-07-20 11:05:00,257.31,257.68,257.29,257.59,3971.0,248.5514,248.9088,248.5321,248.8219,3971.0
2023-07-20 11:10:00,257.54,257.62,257.04,257.34,9215.0,248.7736,248.8509,248.2906,248.5804,9215.0
2023-07-20 11:15:00,257.27,257.3,256.92,257.03,7365.0,248.5128,248.5418,248.1747,248.281,7365.0
2023-07-20 11:20:00,257.04,257.12,256.9,256.92,9690.0,248.2906,248.3679,248.1554,248.1747,9690.0
2023-07-20 11:25:00,256.86,257.18,256.8,257.1,6013.0,248.1168,248.4259,248.0588,248.3486,6013.0
2023-07-20 11:30:00,257.19,257.64,257.15,257.64,4773.0,248.4355,248.8702,248.3969,248.8702,4773.0
2023-07-20 11:35:00,257.75,257.86,257.64,257.7,3886.0,248.9765,249.0827,248.8702,248.9282,3886.0
2023-07-20 11:40:00,257.7,257.79,257.29,257.53,13364.0,248.9282,249.0151,248.5321,248.764,13364.0
2023-07-20 11:45:00,257.45,258.17,257.13,257.95,77324.0,248.6867,249.3822,248.3776,249.1697,77324.0
2023-07-20 11:50:00,258.03,258.1,257.84,258.1,2401.0,249.2469,249.3146,249.0634,249.3146,2401.0
2023-07-20 11:55:00,258.11,258.37,258.1,258.17,3499.0,249.3242,249.5754,249.3146,249.3822,3499.0
2023-07-20 12:00:00,258.23,258.57,258.2,258.57,1455.0,249.4401,249.7686,249.4111,249.7686,1455.0
2023-07-20 12:05:00,258.54,259.02,258.46,259.0,3393.0,249.7396,250.2032,249.6623,250.1839,3393.0
2023-07-20 12:10:00,259.0,259.2,258.97,259.15,7912.0,250.1839,250.3771,250.1549,250.3288,7912.0
2023-07-20 12:15:00,259.14,259.34,259.1,259.17,3207.0,250.3192,250.5123,250.2805,250.3481,3207.0
2023-07-20 12:20:00,259.34,259.52,259.29,259.5,2129.0,250.5123,250.6862,250.464,250.6669,2129.0
2023-07-20 12:25:00,259.73,259.9,259.41,259.41,5297.0,250.8891,251.0533,250.58,250.58,5297.0
2023-07-20 12:30:00,259.51,259.54,259.18,259.43,6712.0,250.6766,250.7055,250.3578,250.5993,6712.0
2023-07-20 12:35:00,259.43,259.5,259.29,259.29,2521.0,250.5993,250.6669,250.464,250.464,2521.0
2023-07-20 12:40:00,259.38,259.53,259.38,259.47,6245.0,250.551,250.6959,250.551,250.6379,6245.0
2023-07-20 12:45:00,259.47,260.11,259.47,260.11,2476.0,250.6379,251.2561,250.6379,251.2561,2476.0
2023-07-20 12:50:00,259.94,260.02,259.66,259.83,3100.0,251.0919,251.1692,250.8215,250.9857,3100.0
2023-07-20 12:55:00,259.87,259.87,259.59,259.68,5707.0,251.0243,251.0243,250.7538,250.8408,5707.0
2023-07-20 13:00:00,259.74,259.98,259.72,259.98,1546.0,250.8987,251.1306,250.8794,251.1306,1546.0
2023-07-20 13:05:00,260.03,260.16,259.92,259.97,2700.0,251.1789,251.3044,251.0726,251.1209,2700.0
2023-07-20 13:10:00,260.04,260.09,259.85,259.86,3064.0,251.1885,251.2368,251.005,251.0146,3064.0
2023-07-20 13:15:00,259.84,260.11,259.8,260.03,1541.0,250.9953,251.2561,250.9567,251.1789,1541.0
2023-07-20 13:20:00,260.12,260.44,260.12,260.43,2100.0,251.2658,251.5749,251.2658,251.5652,2100.0
2023-07-20 13:25:00,260.38,260.52,260.21,260.36,2660.0,251.5169,251.6522,251.3527,251.4976,2660.0
2023-07-20 13:30:00,260.5,260.64,260.5,260.6,1266.0,251.6329,251.7681,251.6329,251.7295,1266.0
2023-07-20 13:35:00,260.6,260.62,260.32,260.38,6233.0,251.7295,251.7488,251.459,251.5169,6233.0
2023-07-20 13:40:00,260.48,260.81,260.48,260.81,2072.0,251.6135,251.9323,251.6135,251.9323,2072.0
2023-07-20 13:45:00,260.88,261.05,260.67,260.67,3308.0,251.9999,252.1641,251.7971,251.7971,3308.0
2023-07-20 13:50:00,260.69,260.84,260.68,260.7,1602.0,251.8164,251.9613,251.8067,251.826,1602.0
2023-07-20 13:55:00,260.75,260.77,260.57,260.77,2513.0,251.8743,251.8937,251.7005,251.8937,2513.0
2023-07-20 14:00:00,260.77,260.82,260.58,260.75,4355.0,251.8937,251.942,251.7101,251.8743,4355.0
2023-07-20 14:05:00,260.8,260.83,260.62,260.83,3062.0,251.9226,251.9516,251.7488,251.9516,3062.0
2023-07-20 14:10:00,260.85,261.19,260.84,261.13,23964.0,251.9709,252.2994,251.9613,252.2414,23964.0
2023-07-20 14:15:00,261.19,261.68,261.16,261.52,4455.0,252.2994,252.7727,252.2704,252.6181,4455.0
2023-07-20 14:20:00,261.55,262.11,261.51,261.8,4036.0,252.6471,253.1881,252.6085,252.8886,4036.0
2023-07-20 14:25:00,261.8,261.83,261.73,261.8,2515.0,252.8886,252.9176,252.821,252.8886,2515.0
2023-07-20 14:30:00,261.73,261.9,261.57,261.8,5152.0,252.821,252.9852,252.6664,252.8886,5152.0
2023-07-20 14:35:00,261.98,262.1,261.72,262.03,4897.0,253.0625,253.1784,252.8113,253.1108,4897.0
2023-07-20 14:40:00,262.02,262.13,261.98,262.12,3071.0,253.1011,253.2074,253.0625,253.1977,3071.0
2023-07-20 14:45:00,262.18,262.28,262.01,262.01,3502.0,253.2557,253.3523,253.0915,253.0915,3502.0
2023-07-20 14:50:00,261.94,262.26,261.93,262.02,5795.0,253.0238,253.3329,253.0142,253.1011,5795.0
2023-07-20 14:55:00,262.03,262.5,261.99,262.5,6502.0,253.1108,253.5648,253.0721,253.5648,6502.0
2023-07-20 15:00:00,262.5,262.97,262.43,262.79,8131.0,253.5648,254.0188,253.4972,253.8449,8131.0
2023-07-20 15:05:00,262.81,262.92,262.69,262.87,9196.0,253.8642,253.9705,253.7483,253.9222,9196.0
2023-07-20 15:10:00,262.83,263.01,262.83,262.86,5512.0,253.8835,254.0574,253.8835,253.9125,5512.0
2023-07-20 15:15:00,262.8,262.85,262.3,262.53,9897.0,253.8546,253.9029,253.3716,253.5938,9897.0
2023-07-20 15:20:00,262.55,262.65,262.49,262.51,7934.0,253.6131,253.7097,253.5551,253.5744,7934.0
2023-07-20 15:25:00,262.5,262.81,262.46,262.81,11569.0,253.5648,253.8642,253.5261,253.8642,11569.0
2023-07-20 15:30:00,262.82,263.02,262.76,262.81,9680.0,253.8739,254.0671,253.8159,253.8642,9680.0
2023-07-20 15:35:00,262.81,262.88,262.64,262.81,10439.0,253.8642,253.9318,253.7,253.8642,10439.0
2023-07-20 15:40:00,262.85,262.85,262.56,262.69,15165.0,253.9029,253.9029,253.6227,253.7483,15165.0
2023-07-20 15:45:00,262.68,263.11,262.49,263.11,26376.0,253.7387,254.154,253.5551,254.154,26376.0
2023-07-20 15:50:00,263.0,263.43,262.99,263.28,45610.0,254.0478,254.4631,254.0381,254.3182,45610.0
2023-07-20 15:55:00,263.28,263.48,262.89,263.43,86965.0,254.3182,254.5114,253.9415,254.4631,86965.0
2023-07-21 09:30:00,264.48,264.78,264.02,264.3,48051.0,255.4774,255.7672,255.033,255.3035,48051.0
2023-07-21 09:35:00,264.41,264.54,263.52,263.99,7508.0,255.4098,255.5353,254.5501,255.0041,7508.0
2023-07-21 09:40:00,264.0,264.44,263.84,264.41,4338.0,255.0137,255.4387,254.8592,255.4098,4338.0
2023-07-21 09:45:00,264.38,264.38,263.43,263.71,8475.0,255.3808,255.3808,254.4631,254.7336,8475.0
2023-07-21 09:50:00,263.82,263.85,263.21,263.26,6886.0,254.8398,254.8688,254.2506,254.2989,6886.0
2023-07-21 09:55:00,263.23,263.7,263.08,263.13,8453.0,254.2699,254.7239,254.125,254.1733,8453.0
2023-07-21 10:00:00,263.13,263.21,262.94,263.0,4199.0,254.1733,254.2506,253.9898,254.0478,4199.0
2023-07-21 10:05:00,263.03,263.67,263.03,263.52,9626.0,254.0767,254.695,254.0767,254.5501,9626.0
2023-07-21 10:10:00,263.56,263.88,263.37,263.8,6806.0,254.5887,254.8978,254.4052,254.8205,6806.0
2023-07-21 10:15:00,263.8,263.9,263.61,263.7,12814.0,254.8205,254.9171,254.637,254.7239,12814.0
2023-07-21 10:20:00,263.79,264.14,263.5,264.14,10202.0,254.8109,255.149,254.5307,255.149,10202.0
2023-07-21 10:25:00,264.19,264.92,264.1,264.92,4107.0,255.1973,255.9024,255.1103,255.9024,4107.0
2023-07-21 10:30:00,265.0,265.23,264.69,264.69,14790.0,255.9797,256.2019,255.6802,255.6802,14790.0
2023-07-21 10:35:00,264.61,265.13,264.54,265.12,5031.0,255.603,256.1053,255.5353,256.0956,5031.0
2023-07-21 10:40:00,265.18,265.45,265.03,265.13,7467.0,256.1536,256.4144,256.0087,256.1053,7467.0
2023-07-21 10:45:00,265.06,265.15,264.78,265.02,7560.0,256.0376,256.1246,255.7672,255.999,7560.0
2023-07-21 10:50:00,265.06,265.52,264.93,265.52,4811.0,256.0376,256.482,255.9121,256.482,4811.0
2023-07-21 10:55:00,265.56,265.8,265.43,265.75,8303.0,256.5206,256.7525,256.395,256.7042,8303.0
2023-07-21 11:00:00,265.72,265.81,265.21,265.21,8183.0,256.6752,256.7621,256.1825,256.1825,8183.0
2023-07-21 11:05:00,265.26,265.32,264.35,264.35,7714.0,256.2308,256.2888,255.3518,255.3518,7714.0
2023-07-21 11:10:00,264.39,264.93,264.37,264.73,7780.0,255.3904,255.9121,255.3711,255.7189,7780.0
2023-07-21 11:15:00,264.72,265.19,264.72,265.14,7261.0,255.7092,256.1632,255.7092,256.1149,7261.0
2023-07-21 11:20:00,265.13,265.13,264.87,264.99,2800.0,256.1053,256.1053,255.8541,255.97,2800.0
2023-07-21 11:25:00,264.94,265.08,264.79,264.9,5548.0,255.9217,256.057,255.7768,255.8831,5548.0
2023-07-21 11:30:00,264.95,265.19,264.95,265.08,3151.0,255.9314,256.1632,255.9314,256.057,3151.0
2023-07-21 11:35:00,265.08,265.16,264.87,264.87,5348.0,256.057,256.1342,255.8541,255.8541,5348.0
2023-07-21 11:40:00,264.93,264.98,264.28,264.28,4281.0,255.9121,255.9604,255.2842,255.2842,4281.0
2023-07-21 11:45:00,264.31,264.9,264.31,264.6,4758.0,255.3132,255.8831,255.3132,255.5933,4758.0
2023-07-21 11:50:00,264.6,264.9,264.53,264.82,1900.0,255.5933,255.8831,255.5257,255.8058,1900.0
2023-07-21 11:55:00,264.86,264.99,264.76,264.79,5152.0,255.8444,255.97,255.7479,255.7768,5152.0
2023-07-21 12:00:00,264.74,264.78,264.43,264.63,2181.0,255.7285,255.7672,255.4291,255.6223,2181.0
2023-07-21 12:05:00,264.68,264.98,264.67,264.98,1915.0,255.6706,255.9604,255.6609,255.9604,1915.0
2023-07-21 12:10:00,264.99,264.99,264.74,264.78,3257.0,255.97,255.97,255.7285,255.7672,3257.0
2023-07-21 12:15:00,264.78,264.85,264.66,264.72,4517.0,255.7672,255.8348,255.6513,255.7092,4517.0
2023-07-21 12:20:00,264.69,264.83,264.63,264.63,2700.0,255.6802,255.8155,255.6223,255.6223,2700.0
2023-07-21 12:25:00,264.64,264.92,264.64,264.92,3385.0,255.6319,255.9024,255.6319,255.9024,3385.0
2023-07-21 12:30:00,264.92,265.08,264.8,264.8,7848.0,255.9024,256.057,255.7865,255.7865,7848.0
2023-07-21 12:35:00,264.79,264.96,264.7,264.96,2268.0,255.7768,255.941,255.6899,255.941,2268.0
2023-07-21 12:40:00,265.01,265.01,264.82,264.94,1500.0,255.9893,255.9893,255.8058,255.9217,1500.0
2023-07-21 12:45:00,264.76,264.76,264.54,264.56,4227.0,255.7479,255.7479,255.5353,255.5547,4227.0
2023-07-21 12:50:00,264.39,264.46,264.33,264.34,6535.0,255.3904,255.4581,255.3325,255.3421,6535.0
2023-07-21 12:55:00,264.18,264.45,264.18,264.39,3193.0,255.1876,255.4484,255.1876,255.3904,3193.0
2023-07-21 13:00:00,264.34,264.44,264.16,264.32,3994.0,255.3421,255.4387,255.1683,255.3228,3994.0
2023-07-21 13:05:00,264.38,264.61,264.38,264.48,3925.0,255.3808,255.603,255.3808,255.4774,3925.0
2023-07-21 13:10:00,264.47,264.49,264.38,264.49,1555.0,255.4677,255.487,255.3808,255.487,1555.0
2023-07-21 13:15:00,264.51,264.73,264.51,264.73,2814.0,255.5064,255.7189,255.5064,255.7189,2814.0
2023-07-21 13:20:00,264.76,264.8,264.75,264.8,900.0,255.7479,255.7865,255.7382,255.7865,900.0
2023-07-21 13:25:00,264.81,264.87,264.73,264.79,2767.0,255.7961,255.8541,255.7189,255.7768,2767.0
2023-07-21 13:30:00,264.79,264.85,264.76,264.76,1900.0,255.7768,255.8348,255.7479,255.7479,1900.0
2023-07-21 13:35:00,264.76,264.88,264.58,264.68,3575.0,255.7479,255.8638,255.574,255.6706,3575.0
2023-07-21 13:40:00,264.68,264.99,264.68,264.99,1750.0,255.6706,255.97,255.6706,255.97,1750.0
2023-07-21 13:45:00,264.99,265.18,264.99,265.11,2200.0,255.97,256.1536,255.97,256.0859,2200.0
2023-07-21 13:50:00,265.09,265.3,265.09,265.23,3259.0,256.0666,256.2695,256.0666,256.2019,3259.0
2023-07-21 13:55:00,265.23,265.23,265.02,265.12,1710.0,256.2019,256.2019,255.999,256.0956,1710.0
2023-07-21 14:00:00,265.14,265.16,265.02,265.03,1436.0,256.1149,256.1342,255.999,256.0087,1436.0
2023-07-21 14:05:00,265.02,265.13,264.85,264.96,4485.0,255.999,256.1053,255.8348,255.941,4485.0
2023-07-21 14:10:00,264.95,265.12,264.9,264.93,3710.0,255.9314,256.0956,255.8831,255.9121,3710.0
2023-07-21 14:15:00,264.93,264.97,264.87,264.87,1621.0,255.9121,255.9507,255.8541,255.8541,1621.0
2023-07-21 14:20:00,265.02,265.09,264.96,265.07,3158.0,255.999,256.0666,255.941,256.0473,3158.0
2023-07-21 14:25:00,265.07,265.27,265.02,265.19,1684.0,256.0473,256.2405,255.999,256.1632,1684.0
2023-07-21 14:30:00,265.26,265.5,265.17,265.26,5183.0,256.2308,256.4627,256.1439,256.2308,5183.0
2023-07-21 14:35:00,265.24,265.41,265.23,265.41,1071.0,256.2115,256.3757,256.2019,256.3757,1071.0
2023-07-21 14:40:00,265.36,265.56,265.34,265.56,4913.0,256.3274,256.5206,256.3081,256.5206,4913.0
2023-07-21 14:45:00,265.55,265.67,265.55,265.67,1706.0,256.511,256.6269,256.511,256.6269,1706.0
2023-07-21 14:50:00,265.67,265.75,265.52,265.52,6485.0,256.6269,256.7042,256.482,256.482,6485.0
2023-07-21 14:55:00,265.62,265.62,265.47,265.51,1246.0,256.5786,256.5786,256.4337,256.4723,1246.0
2023-07-21 15:00:00,265.52,265.58,265.46,265.47,3761.0,256.482,256.5399,256.424,256.4337,3761.0
2023-07-21 15:05:00,265.47,265.51,265.38,265.48,2984.0,256.4337,256.4723,256.3467,256.4433,2984.0
2023-07-21 15:10:00,265.48,265.72,265.48,265.58,4673.0,256.4433,256.6752,256.4433,256.5399,4673.0
2023-07-21 15:15:00,265.64,265.71,265.59,265.68,3188.0,256.5979,256.6655,256.5496,256.6365,3188.0
2023-07-21 15:20:00,265.68,265.68,265.14,265.14,4964.0,256.6365,256.6365,256.1149,256.1149,4964.0
2023-07-21 15:25:00,265.16,265.16,264.83,265.02,7097.0,256.1342,256.1342,255.8155,255.999,7097.0
2023-07-21 15:30:00,265.05,265.33,265.01,265.28,5095.0,256.028,256.2984,255.9893,256.2502,5095.0
2023-07-21 15:35:00,265.3,265.49,265.3,265.36,6216.0,256.2695,256.453,256.2695,256.3274,6216.0
2023-07-21 15:40:00,265.36,265.45,265.2,265.38,9628.0,256.3274,256.4144,256.1729,256.3467,9628.0
2023-07-21 15:45:00,265.33,265.72,265.26,265.5,48458.0,256.2984,256.6752,256.2308,256.4627,48458.0
2023-07-21 15:50:00,265.46,266.08,265.37,265.93,20547.0,256.424,257.0229,256.3371,256.878,20547.0
2023-07-21 15:55:00,265.92,266.01,264.8,264.83,73066.0,256.8684,256.9553,255.7865,255.8155,73066.0
2023-07-24 09:30:00,282.2,287.32,280.08,283.86,273643.0,272.5942,277.5399,270.5464,274.1977,273643.0
2023-07-24 09:35:00,283.94,285.85,282.71,284.07,72482.0,274.275,276.12,273.0869,274.4006,72482.0
2023-07-24 09:40:00,284.0,285.75,282.95,284.67,47925.0,274.3329,276.0234,273.3187,274.9801,47925.0
2023-07-24 09:45:00,284.64,285.72,284.0,284.18,53919.0,274.9512,275.9944,274.3329,274.5068,53919.0
2023-07-24 09:50:00,284.34,285.65,284.18,284.75,106148.0,274.6614,275.9268,274.5068,275.0574,106148.0
2023-07-24 09:55:00,284.5,285.83,284.35,285.21,87464.0,274.8159,276.1007,274.671,275.5018,87464.0
2023-07-24 10:00:00,285.44,285.95,284.39,284.5,68697.0,275.7239,276.2166,274.7097,274.8159,68697.0
2023-07-24 10:05:00,284.43,284.99,283.25,283.69,47799.0,274.7483,275.2892,273.6085,274.0335,47799.0
2023-07-24 10:10:00,283.76,284.0,282.96,283.0,18213.0,274.1011,274.3329,273.3283,273.367,18213.0
2023-07-24 10:15:00,283.0,283.19,282.16,282.69,36580.0,273.367,273.5505,272.5556,273.0675,36580.0
2023-07-24 10:20:00,282.68,282.72,281.75,281.93,22343.0,273.0579,273.0965,272.1595,272.3334,22343.0
2023-07-24 10:25:00,282.0,282.62,281.64,281.96,21518.0,272.401,272.9999,272.0533,272.3624,21518.0
2023-07-24 10:30:00,282.05,282.06,281.29,281.54,47541.0,272.4493,272.459,271.7152,271.9567,47541.0
2023-07-24 10:35:00,281.76,281.78,281.14,281.56,11956.0,272.1692,272.1885,271.5703,271.976,11956.0
2023-07-24 10:40:00,281.56,282.51,281.56,282.5,30435.0,271.976,272.8937,271.976,272.884,30435.0
2023-07-24 10:45:00,282.5,282.61,281.72,281.88,41519.0,272.884,272.9903,272.1306,272.2851,41519.0
2023-07-24 10:50:00,281.82,281.95,281.64,281.77,9687.0,272.2271,272.3527,272.0533,272.1788,9687.0
2023-07-24 10:55:00,281.78,281.8,281.23,281.25,14206.0,272.1885,272.2078,271.6572,271.6765,14206.0
2023-07-24 11:00:00,281.32,281.56,280.96,281.56,13454.0,271.7442,271.976,271.3964,271.976,13454.0
2023-07-24 11:05:00,281.68,281.99,281.45,281.53,8276.0,272.0919,272.3914,271.8697,271.947,8276.0
2023-07-24 11:10:00,281.53,281.77,281.19,281.47,7048.0,271.947,272.1788,271.6186,271.8891,7048.0
2023-07-24 11:15:00,281.46,281.65,280.89,280.93,13617.0,271.8794,272.0629,271.3288,271.3674,13617.0
2023-07-24 11:20:00,280.97,281.8,280.91,281.62,8895.0,271.4061,272.2078,271.3481,272.034,8895.0
2023-07-24 11:25:00,281.68,282.24,281.68,281.87,12734.0,272.0919,272.6329,272.0919,272.2754,12734.0
2023-07-24 11:30:00,281.87,281.93,281.53,281.72,8761.0,272.2754,272.3334,271.947,272.1306,8761.0
2023-07-24 11:35:00,281.74,282.17,281.73,282.02,10533.0,272.1499,272.5652,272.1402,272.4203,10533.0
2023-07-24 11:40:00,282.03,282.24,281.92,282.12,10520.0,272.43,272.6329,272.3237,272.5169,10520.0
2023-07-24 11:45:00,282.08,282.27,282.01,282.17,14231.0,272.4783,272.6618,272.4107,272.5652,14231.0
2023-07-24 11:50:00,282.13,282.17,280.95,280.95,30288.0,272.5266,272.5652,271.3868,271.3868,30288.0
2023-07-24 11:55:00,281.0,281.2,280.56,281.13,23943.0,271.4351,271.6283,271.01,271.5606,23943.0
2023-07-24 12:00:00,281.18,281.38,281.04,281.38,8961.0,271.6089,271.8021,271.4737,271.8021,8961.0
2023-07-24 12:05:00,281.41,281.6,281.22,281.23,12103.0,271.8311,272.0146,271.6476,271.6572,12103.0
2023-07-24 12:10:00,281.24,281.53,281.13,281.37,10372.0,271.6669,271.947,271.5606,271.7925,10372.0
2023-07-24 12:15:00,281.37,281.72,281.24,281.28,17438.0,271.7925,272.1306,271.6669,271.7055,17438.0
2023-07-24 12:20:00,281.31,281.5,281.09,281.24,8089.0,271.7345,271.918,271.522,271.6669,8089.0
2023-07-24 12:25:00,281.21,281.45,281.09,281.27,6757.0,271.6379,271.8697,271.522,271.6959,6757.0
2023-07-24 12:30:00,281.3,281.53,281.22,281.37,11005.0,271.7248,271.947,271.6476,271.7925,11005.0
2023-07-24 12:35:00,281.41,281.49,281.23,281.34,8499.0,271.8311,271.9084,271.6572,271.7635,8499.0
2023-07-24 12:40:00,281.47,281.5,281.37,281.45,8578.0,271.8891,271.918,271.7925,271.8697,8578.0
2023-07-24 12:45:00,281.51,281.54,281.25,281.37,11740.0,271.9277,271.9567,271.6765,271.7925,11740.0
2023-07-24 12:50:00,281.23,281.25,280.9,281.11,7021.0,271.6572,271.6765,271.3385,271.5413,7021.0
2023-07-24 12:55:00,281.12,281.32,281.0,281.04,7559.0,271.551,271.7442,271.4351,271.4737,7559.0
2023-07-24 13:00:00,281.07,281.09,280.22,280.22,14320.0,271.5027,271.522,270.6816,270.6816,14320.0
2023-07-24 13:05:00,280.34,280.34,279.91,280.3,13459.0,270.7975,270.7975,270.3822,270.7589,13459.0
2023-07-24 13:10:00,280.28,280.29,279.76,279.95,14655.0,270.7396,270.7492,270.2373,270.4208,14655.0
2023-07-24 13:15:00,279.8,280.11,279.63,279.74,10049.0,270.2759,270.5754,270.1117,270.2179,10049.0
2023-07-24 13:20:00,279.72,279.9,279.5,279.77,22605.0,270.1986,270.3725,269.9861,270.2469,22605.0
2023-07-24 13:25:00,279.81,279.95,279.65,279.77,18949.0,270.2856,270.4208,270.131,270.2469,18949.0
2023-07-24 13:30:00,279.77,279.8,279.46,279.7,9882.0,270.2469,270.2759,269.9475,270.1793,9882.0
2023-07-24 13:35:00,279.7,279.85,279.45,279.51,14011.0,270.1793,270.3242,269.9378,269.9958,14011.0
2023-07-24 13:40:00,279.51,279.53,279.23,279.27,4182.0,269.9958,270.0151,269.7253,269.7639,4182.0
2023-07-24 13:45:00,279.28,279.35,278.87,279.21,21765.0,269.7736,269.8412,269.3776,269.706,21765.0
2023-07-24 13:50:00,279.21,279.41,278.84,279.3,15106.0,269.706,269.8992,269.3486,269.7929,15106.0
2023-07-24 13:55:00,279.32,279.45,278.96,279.21,11636.0,269.8122,269.9378,269.4645,269.706,11636.0
2023-07-24 14:00:00,279.26,279.53,279.0,279.0,12758.0,269.7543,270.0151,269.5031,269.5031,12758.0
2023-07-24 14:05:00,279.05,279.38,278.99,279.31,8530.0,269.5514,269.8702,269.4935,269.8026,8530.0
2023-07-24 14:10:00,279.31,279.36,279.09,279.1,10729.0,269.8026,269.8509,269.5901,269.5997,10729.0
2023-07-24 14:15:00,279.14,279.5,279.14,279.46,5599.0,269.6384,269.9861,269.6384,269.9475,5599.0
2023-07-24 14:20:00,279.47,279.68,279.27,279.63,15586.0,269.9571,270.16,269.7639,270.1117,15586.0
2023-07-24 14:25:00,279.67,279.82,279.59,279.65,14454.0,270.1503,270.2952,270.0731,270.131,14454.0
2023-07-24 14:30:00,279.6,279.87,279.57,279.8,12619.0,270.0827,270.3435,270.0537,270.2759,12619.0
2023-07-24 14:35:00,279.78,280.49,279.76,280.28,14882.0,270.2566,270.9424,270.2373,270.7396,14882.0
2023-07-24 14:40:00,280.25,280.6,280.16,280.35,24464.0,270.7106,271.0487,270.6237,270.8072,24464.0
2023-07-24 14:45:00,280.34,281.11,280.34,281.11,46148.0,270.7975,271.5413,270.7975,271.5413,46148.0
2023-07-24 14:50:00,281.11,281.13,280.39,280.44,19333.0,271.5413,271.5606,270.8458,270.8941,19333.0
2023-07-24 14:55:00,280.44,280.79,280.43,280.5,17859.0,270.8941,271.2322,270.8845,270.9521,17859.0
2023-07-24 15:00:00,280.51,280.57,280.21,280.28,19116.0,270.9617,271.0197,270.672,270.7396,19116.0
2023-07-24 15:05:00,280.27,280.32,279.91,280.05,13248.0,270.7299,270.7782,270.3822,270.5174,13248.0
2023-07-24 15:10:00,280.01,280.17,279.94,280.0,9786.0,270.4788,270.6333,270.4111,270.4691,9786.0
2023-07-24 15:15:00,279.95,280.28,279.92,280.14,11714.0,270.4208,270.7396,270.3918,270.6043,11714.0
2023-07-24 15:20:00,280.1,280.32,280.1,280.19,9800.0,270.5657,270.7782,270.5657,270.6526,9800.0
2023-07-24 15:25:00,280.17,280.2,279.85,279.85,14146.0,270.6333,270.6623,270.3242,270.3242,14146.0
2023-07-24 15:30:00,279.85,280.16,279.84,279.99,14425.0,270.3242,270.6237,270.3145,270.4594,14425.0
2023-07-24 15:35:00,280.03,280.23,279.88,279.89,21567.0,270.4981,270.6913,270.3532,270.3628,21567.0
2023-07-24 15:40:00,279.9,280.14,279.52,280.0,35370.0,270.3725,270.6043,270.0054,270.4691,35370.0
2023-07-24 15:45:00,280.0,280.34,280.0,280.12,53344.0,270.4691,270.7975,270.4691,270.585,53344.0
2023-07-24 15:50:00,280.07,280.29,279.97,280.29,84793.0,270.5367,270.7492,270.4401,270.7492,84793.0
2023-07-24 15:55:00,280.27,280.59,279.72,280.08,254401.0,270.7299,271.039,270.1986,270.5464,254401.0
2023-07-25 09:30:00,277.41,277.41,274.94,276.0,35925.0,267.9673,267.9673,265.5813,266.6053,35925.0
2023-07-25 09:35:00,276.0,277.51,275.17,277.04,17005.0,266.6053,268.0639,265.8035,267.6099,17005.0
2023-07-25 09:40:00,277.09,278.83,276.83,278.8,15907.0,267.6582,269.3389,267.407,269.3099,15907.0
2023-07-25 09:45:00,278.61,279.3,278.25,279.02,5426.0,269.1264,269.7929,268.7787,269.5225,5426.0
2023-07-25 09:50:00,278.95,279.47,278.82,279.47,6921.0,269.4548,269.9571,269.3293,269.9571,6921.0
2023-07-25 09:55:00,279.29,279.94,278.92,279.8,4202.0,269.7833,270.4111,269.4259,270.2759,4202.0
2023-07-25 10:00:00,279.64,279.82,279.3,279.82,7100.0,270.1214,270.2952,269.7929,270.2952,7100.0
2023-07-25 10:05:00,279.75,280.11,279.48,280.06,13524.0,270.2276,270.5754,269.9668,270.5271,13524.0
2023-07-25 10:10:00,280.09,280.28,279.38,279.82,11892.0,270.556,270.7396,269.8702,270.2952,11892.0
2023-07-25 10:15:00,279.98,280.19,279.38,279.45,6962.0,270.4498,270.6526,269.8702,269.9378,6962.0
2023-07-25 10:20:00,279.52,280.15,279.39,280.1,5334.0,270.0054,270.614,269.8799,270.5657,5334.0
2023-07-25 10:25:00,280.1,280.24,279.85,279.85,5028.0,270.5657,270.7009,270.3242,270.3242,5028.0
2023-07-25 10:30:00,279.77,279.92,279.51,279.52,4583.0,270.2469,270.3918,269.9958,270.0054,4583.0
2023-07-25 10:35:00,279.58,279.75,279.49,279.52,3448.0,270.0634,270.2276,269.9765,270.0054,3448.0
2023-07-25 10:40:00,279.6,279.82,279.51,279.82,3726.0,270.0827,270.2952,269.9958,270.2952,3726.0
2023-07-25 10:45:00,279.68,279.89,279.59,279.78,3914.0,270.16,270.3628,270.0731,270.2566,3914.0
2023-07-25 10:50:00,279.87,280.32,279.85,280.28,4049.0,270.3435,270.7782,270.3242,270.7396,4049.0
2023-07-25 10:55:00,280.3,280.55,279.95,280.1,8705.0,270.7589,271.0004,270.4208,270.5657,8705.0
2023-07-25 11:00:00,279.92,280.64,279.66,280.54,5424.0,270.3918,271.0873,270.1407,270.9907,5424.0
2023-07-25 11:05:00,280.54,280.78,280.39,280.64,11784.0,270.9907,271.2225,270.8458,271.0873,11784.0
2023-07-25 11:10:00,280.55,281.28,280.52,281.28,21930.0,271.0004,271.7055,270.9714,271.7055,21930.0
2023-07-25 11:15:00,281.18,281.39,281.06,281.16,14839.0,271.6089,271.8118,271.493,271.5896,14839.0
2023-07-25 11:20:00,281.22,281.48,281.04,281.3,3500.0,271.6476,271.8987,271.4737,271.7248,3500.0
2023-07-25 11:25:00,281.3,281.48,281.28,281.41,6620.0,271.7248,271.8987,271.7055,271.8311,6620.0
2023-07-25 11:30:00,281.38,281.41,281.13,281.28,18165.0,271.8021,271.8311,271.5606,271.7055,18165.0
2023-07-25 11:35:00,281.48,281.57,281.33,281.4,5641.0,271.8987,271.9857,271.7538,271.8214,5641.0
2023-07-25 11:40:00,281.36,281.36,280.99,281.0,3337.0,271.7828,271.7828,271.4254,271.4351,3337.0
2023-07-25 11:45:00,281.02,281.28,280.93,281.1,6631.0,271.4544,271.7055,271.3674,271.5317,6631.0
2023-07-25 11:50:00,281.09,281.23,281.05,281.22,7345.0,271.522,271.6572,271.4834,271.6476,7345.0
2023-07-25 11:55:00,281.26,281.76,281.25,281.76,2646.0,271.6862,272.1692,271.6765,272.1692,2646.0
2023-07-25 12:00:00,281.68,281.75,281.49,281.49,4771.0,272.0919,272.1595,271.9084,271.9084,4771.0
2023-07-25 12:05:00,281.49,281.65,281.34,281.65,21624.0,271.9084,272.0629,271.7635,272.0629,21624.0
2023-07-25 12:10:00,281.62,281.76,281.51,281.56,5934.0,272.034,272.1692,271.9277,271.976,5934.0
2023-07-25 12:15:00,281.47,281.47,281.14,281.38,4778.0,271.8891,271.8891,271.5703,271.8021,4778.0
2023-07-25 12:20:00,281.46,281.72,281.46,281.49,7036.0,271.8794,272.1306,271.8794,271.9084,7036.0
2023-07-25 12:25:00,281.58,281.58,281.41,281.53,4425.0,271.9953,271.9953,271.8311,271.947,4425.0
2023-07-25 12:30:00,281.54,281.54,281.35,281.42,5975.0,271.9567,271.9567,271.7731,271.8408,5975.0
2023-07-25 12:35:00,281.4,281.5,281.31,281.41,11292.0,271.8214,271.918,271.7345,271.8311,11292.0
2023-07-25 12:40:00,281.44,281.5,281.24,281.43,8739.0,271.8601,271.918,271.6669,271.8504,8739.0
2023-07-25 12:45:00,281.39,281.74,281.38,281.74,15423.0,271.8118,272.1499,271.8021,272.1499,15423.0
2023-07-25 12:50:00,281.69,281.8,281.67,281.7,4858.0,272.1016,272.2078,272.0823,272.1112,4858.0
2023-07-25 12:55:00,281.71,282.32,281.7,282.25,7545.0,272.1209,272.7101,272.1112,272.6425,7545.0
2023-07-25 13:00:00,282.21,282.34,281.97,282.01,5911.0,272.6039,272.7294,272.372,272.4107,5911.0
2023-07-25 13:05:00,282.02,282.1,281.89,282.07,7305.0,272.4203,272.4976,272.2948,272.4686,7305.0
2023-07-25 13:10:00,282.08,282.14,281.98,282.0,3351.0,272.4783,272.5363,272.3817,272.401,3351.0
2023-07-25 13:15:00,281.96,282.45,281.96,282.3,5696.0,272.3624,272.8357,272.3624,272.6908,5696.0
2023-07-25 13:20:00,282.25,282.48,282.23,282.48,8564.0,272.6425,272.8647,272.6232,272.8647,8564.0
2023-07-25 13:25:00,282.44,282.56,282.31,282.33,9829.0,272.826,272.942,272.7005,272.7198,9829.0
2023-07-25 13:30:00,282.33,282.59,282.33,282.56,5822.0,272.7198,272.9709,272.7198,272.942,5822.0
2023-07-25 13:35:00,282.59,282.59,282.35,282.49,7896.0,272.9709,272.9709,272.7391,272.8743,7896.0
2023-07-25 13:40:00,282.39,282.52,282.39,282.41,5139.0,272.7777,272.9033,272.7777,272.7971,5139.0
2023-07-25 13:45:00,282.46,282.71,282.46,282.71,3756.0,272.8454,273.0869,272.8454,273.0869,3756.0
2023-07-25 13:50:00,282.68,282.69,282.53,282.68,4520.0,273.0579,273.0675,272.913,273.0579,4520.0
2023-07-25 13:55:00,282.61,282.61,282.33,282.48,6484.0,272.9903,272.9903,272.7198,272.8647,6484.0
2023-07-25 14:00:00,282.49,282.57,282.38,282.44,5243.0,272.8743,272.9516,272.7681,272.826,5243.0
2023-07-25 14:05:00,282.44,282.54,282.28,282.28,9573.0,272.826,272.9226,272.6715,272.6715,9573.0
2023-07-25 14:10:00,282.32,282.63,282.32,282.59,6540.0,272.7101,273.0096,272.7101,272.9709,6540.0
2023-07-25 14:15:00,282.69,282.69,282.5,282.5,5732.0,273.0675,273.0675,272.884,272.884,5732.0
2023-07-25 14:20:00,282.51,282.81,282.51,282.78,5423.0,272.8937,273.1834,272.8937,273.1545,5423.0
2023-07-25 14:25:00,282.81,283.0,282.76,282.87,7088.0,273.1834,273.367,273.1352,273.2414,7088.0
2023-07-25 14:30:00,282.92,282.93,282.76,282.81,7733.0,273.2897,273.2994,273.1352,273.1834,7733.0
2023-07-25 14:35:00,282.81,282.89,282.7,282.86,8905.0,273.1834,273.2607,273.0772,273.2317,8905.0
2023-07-25 14:40:00,282.84,282.96,282.71,282.93,5154.0,273.2124,273.3283,273.0869,273.2994,5154.0
2023-07-25 14:45:00,282.96,283.0,282.84,282.99,4825.0,273.3283,273.367,273.2124,273.3573,4825.0
2023-07-25 14:50:00,282.97,283.05,282.92,282.93,11476.0,273.338,273.4153,273.2897,273.2994,11476.0
2023-07-25 14:55:00,282.92,282.96,282.77,282.83,5464.0,273.2897,273.3283,273.1448,273.2028,5464.0
2023-07-25 15:00:00,282.84,282.96,282.59,282.62,8592.0,273.2124,273.3283,272.9709,272.9999,8592.0
2023-07-25 15:05:00,282.61,282.62,282.42,282.44,12982.0,272.9903,272.9999,272.8067,272.826,12982.0
2023-07-25 15:10:00,282.44,282.82,282.37,282.81,17751.0,272.826,273.1931,272.7584,273.1834,17751.0
2023-07-25 15:15:00,282.82,283.18,282.75,283.12,9149.0,273.1931,273.5409,273.1255,273.4829,9149.0
2023-07-25 15:20:00,283.08,283.23,282.94,283.0,14176.0,273.4443,273.5892,273.309,273.367,14176.0
2023-07-25 15:25:00,283.0,283.02,282.63,282.67,16497.0,273.367,273.3863,273.0096,273.0482,16497.0
2023-07-25 15:30:00,282.73,282.98,282.62,282.98,10033.0,273.1062,273.3477,272.9999,273.3477,10033.0
2023-07-25 15:35:00,282.93,283.21,282.91,283.19,11639.0,273.2994,273.5698,273.28,273.5505,11639.0
2023-07-25 15:40:00,283.19,283.45,283.16,283.38,18518.0,273.5505,273.8017,273.5215,273.734,18518.0
2023-07-25 15:45:00,283.39,283.56,283.31,283.37,18115.0,273.7437,273.9079,273.6664,273.7244,18115.0
2023-07-25 15:50:00,283.3,283.72,283.16,283.7,44344.0,273.6568,274.0625,273.5215,274.0432,44344.0
2023-07-25 15:55:00,283.72,283.82,283.17,283.33,102100.0,274.0625,274.1591,273.5312,273.6857,102100.0
2023-07-26 09:30:00,282.97,283.95,282.63,283.34,20874.0,273.338,274.2846,273.0096,273.6954,20874.0
2023-07-26 09:35:00,283.48,283.76,283.15,283.75,15116.0,273.8306,274.1011,273.5119,274.0915,15116.0
2023-07-26 09:40:00,283.56,284.03,283.55,283.62,8936.0,273.9079,274.3619,273.8983,273.9659,8936.0
2023-07-26 09:45:00,283.62,283.82,283.5,283.82,4277.0,273.9659,274.1591,273.85,274.1591,4277.0
2023-07-26 09:50:00,283.81,284.19,283.63,284.1,8713.0,274.1494,274.5165,273.9755,274.4295,8713.0
2023-07-26 09:55:00,284.05,284.05,283.69,283.83,9222.0,274.3812,274.3812,274.0335,274.1687,9222.0
2023-07-26 10:00:00,283.91,284.23,283.5,284.23,7126.0,274.246,274.5551,273.85,274.5551,7126.0
2023-07-26 10:05:00,284.15,284.54,284.07,284.54,8165.0,274.4778,274.8546,274.4006,274.8546,8165.0
2023-07-26 10:10:00,284.51,284.94,284.45,284.64,11106.0,274.8256,275.2409,274.7676,274.9512,11106.0
2023-07-26 10:15:00,284.64,284.81,284.56,284.56,8301.0,274.9512,275.1154,274.8739,274.8739,8301.0
2023-07-26 10:20:00,284.56,284.76,283.92,284.52,36567.0,274.8739,275.0671,274.2557,274.8352,36567.0
2023-07-26 10:25:00,284.5,284.89,284.5,284.88,12802.0,274.8159,275.1926,274.8159,275.183,12802.0
2023-07-26 10:30:00,284.88,285.01,284.33,284.38,27672.0,275.183,275.3086,274.6517,274.7,27672.0
2023-07-26 10:35:00,284.34,284.61,283.8,283.81,23782.0,274.6614,274.9222,274.1398,274.1494,23782.0
2023-07-26 10:40:00,283.73,283.81,283.28,283.79,23701.0,274.0721,274.1494,273.6375,274.1301,23701.0
2023-07-26 10:45:00,283.79,284.09,283.78,284.04,11134.0,274.1301,274.4199,274.1204,274.3716,11134.0
2023-07-26 10:50:00,283.99,284.35,283.91,284.04,15474.0,274.3233,274.671,274.246,274.3716,15474.0
2023-07-26 10:55:00,284.1,284.4,284.04,284.38,19134.0,274.4295,274.7193,274.3716,274.7,19134.0
2023-07-26 11:00:00,284.38,284.59,284.08,284.08,11855.0,274.7,274.9029,274.4102,274.4102,11855.0
2023-07-26 11:05:00,283.99,284.01,283.78,283.87,11646.0,274.3233,274.3426,274.1204,274.2074,11646.0
2023-07-26 11:10:00,283.87,284.04,283.67,283.67,12094.0,274.2074,274.3716,274.0142,274.0142,12094.0
2023-07-26 11:15:00,283.66,283.66,283.21,283.28,17269.0,274.0045,274.0045,273.5698,273.6375,17269.0
2023-07-26 11:20:00,283.19,283.24,282.99,283.0,6093.0,273.5505,273.5988,273.3573,273.367,6093.0
2023-07-26 11:25:00,283.01,283.16,282.8,282.8,11091.0,273.3766,273.5215,273.1738,273.1738,11091.0
2023-07-26 11:30:00,282.84,282.96,282.67,282.94,7465.0,273.2124,273.3283,273.0482,273.309,7465.0
2023-07-26 11:35:00,282.9,283.07,282.77,283.04,10451.0,273.2704,273.4346,273.1448,273.4056,10451.0
2023-07-26 11:40:00,283.03,283.06,282.87,282.94,6002.0,273.396,273.4249,273.2414,273.309,6002.0
2023-07-26 11:45:00,282.88,283.0,282.61,282.77,8107.0,273.2511,273.367,272.9903,273.1448,8107.0
2023-07-26 11:50:00,282.74,282.74,282.5,282.54,7400.0,273.1158,273.1158,272.884,272.9226,7400.0
2023-07-26 11:55:00,282.56,282.75,282.48,282.7,20127.0,272.942,273.1255,272.8647,273.0772,20127.0
2023-07-26 12:00:00,282.75,282.88,282.6,282.62,7183.0,273.1255,273.2511,272.9806,272.9999,7183.0
2023-07-26 12:05:00,282.58,282.84,282.58,282.77,6178.0,272.9613,273.2124,272.9613,273.1448,6178.0
2023-07-26 12:10:00,282.72,282.73,282.5,282.57,6914.0,273.0965,273.1062,272.884,272.9516,6914.0
2023-07-26 12:15:00,282.51,282.62,282.5,282.58,4135.0,272.8937,272.9999,272.884,272.9613,4135.0
2023-07-26 12:20:00,282.59,282.66,282.53,282.63,20167.0,272.9709,273.0386,272.913,273.0096,20167.0
2023-07-26 12:25:00,282.64,282.78,282.52,282.54,17040.0,273.0192,273.1545,272.9033,272.9226,17040.0
2023-07-26 12:30:00,282.55,283.11,282.49,283.11,16209.0,272.9323,273.4732,272.8743,273.4732,16209.0
2023-07-26 12:35:00,283.08,283.45,282.92,283.4,19835.0,273.4443,273.8017,273.2897,273.7534,19835.0
2023-07-26 12:40:00,283.41,283.76,283.41,283.72,17830.0,273.763,274.1011,273.763,274.0625,17830.0
2023-07-26 12:45:00,283.68,283.76,283.58,283.75,24372.0,274.0238,274.1011,273.9272,274.0915,24372.0
2023-07-26 12:50:00,283.75,283.92,283.72,283.87,19363.0,274.0915,274.2557,274.0625,274.2074,19363.0
2023-07-26 12:55:00,283.84,283.89,283.67,283.79,22352.0,274.1784,274.2267,274.0142,274.1301,22352.0
2023-07-26 13:00:00,283.76,283.92,283.67,283.88,17260.0,274.1011,274.2557,274.0142,274.217,17260.0
2023-07-26 13:05:00,283.93,284.03,283.12,283.16,12987.0,274.2653,274.3619,273.4829,273.5215,12987.0
2023-07-26 13:10:00,283.11,283.51,283.11,283.48,12952.0,273.4732,273.8596,273.4732,273.8306,12952.0
2023-07-26 13:15:00,283.51,283.57,282.76,282.78,2901.0,273.8596,273.9176,273.1352,273.1545,2901.0
2023-07-26 13:20:00,282.8,282.9,282.52,282.8,12826.0,273.1738,273.2704,272.9033,273.1738,12826.0
2023-07-26 13:25:00,282.81,283.17,282.81,283.13,9782.0,273.1834,273.5312,273.1834,273.4926,9782.0
2023-07-26 13:30:00,283.13,283.18,282.89,283.02,8137.0,273.4926,273.5409,273.2607,273.3863,8137.0
2023-07-26 13:35:00,283.02,283.02,282.79,282.83,3559.0,273.3863,273.3863,273.1641,273.2028,3559.0
2023-07-26 13:40:00,282.81,282.81,282.48,282.57,7180.0,273.1834,273.1834,272.8647,272.9516,7180.0
2023-07-26 13:45:00,282.56,282.7,282.53,282.63,4735.0,272.942,273.0772,272.913,273.0096,4735.0
2023-07-26 13:50:00,282.63,282.7,282.5,282.68,5731.0,273.0096,273.0772,272.884,273.0579,5731.0
2023-07-26 13:55:00,282.63,282.74,282.59,282.63,5053.0,273.0096,273.1158,272.9709,273.0096,5053.0
2023-07-26 14:00:00,282.6,283.07,282.44,283.01,18280.0,272.9806,273.4346,272.826,273.3766,18280.0
2023-07-26 14:05:00,282.93,282.97,282.61,282.72,12608.0,273.2994,273.338,272.9903,273.0965,12608.0
2023-07-26 14:10:00,282.72,282.78,282.63,282.7,11304.0,273.0965,273.1545,273.0096,273.0772,11304.0
2023-07-26 14:15:00,282.7,282.74,282.47,282.6,6466.0,273.0772,273.1158,272.855,272.9806,6466.0
2023-07-26 14:20:00,282.61,282.83,282.54,282.57,7853.0,272.9903,273.2028,272.9226,272.9516,7853.0
2023-07-26 14:25:00,282.58,282.8,282.51,282.63,12834.0,272.9613,273.1738,272.8937,273.0096,12834.0
2023-07-26 14:30:00,282.63,282.8,282.62,282.71,8901.0,273.0096,273.1738,272.9999,273.0869,8901.0
2023-07-26 14:35:00,282.71,283.28,282.71,283.28,13114.0,273.0869,273.6375,273.0869,273.6375,13114.0
2023-07-26 14:40:00,283.28,283.88,283.22,283.47,15725.0,273.6375,274.217,273.5795,273.821,15725.0
2023-07-26 14:45:00,283.47,283.71,283.29,283.39,10882.0,273.821,274.0528,273.6471,273.7437,10882.0
2023-07-26 14:50:00,283.38,283.53,283.2,283.33,17219.0,273.734,273.8789,273.5602,273.6857,17219.0
2023-07-26 14:55:00,283.28,283.41,283.12,283.28,14163.0,273.6375,273.763,273.4829,273.6375,14163.0
2023-07-26 15:00:00,283.25,283.62,283.17,283.6,8834.0,273.6085,273.9659,273.5312,273.9466,8834.0
2023-07-26 15:05:00,283.5,283.62,283.17,283.26,17363.0,273.85,273.9659,273.5312,273.6181,17363.0
2023-07-26 15:10:00,283.19,283.26,282.67,282.9,7455.0,273.5505,273.6181,273.0482,273.2704,7455.0
2023-07-26 15:15:00,282.9,282.91,282.36,282.42,7818.0,273.2704,273.28,272.7488,272.8067,7818.0
2023-07-26 15:20:00,282.48,282.65,282.42,282.48,4077.0,272.8647,273.0289,272.8067,272.8647,4077.0
2023-07-26 15:25:00,282.43,282.7,282.43,282.7,7309.0,272.8164,273.0772,272.8164,273.0772,7309.0
2023-07-26 15:30:00,282.69,282.72,282.29,282.54,10451.0,273.0675,273.0965,272.6811,272.9226,10451.0
2023-07-26 15:35:00,282.55,282.58,282.26,282.44,8019.0,272.9323,272.9613,272.6522,272.826,8019.0
2023-07-26 15:40:00,282.45,282.63,282.33,282.34,14563.0,272.8357,273.0096,272.7198,272.7294,14563.0
2023-07-26 15:45:00,282.31,282.31,282.0,282.25,25898.0,272.7005,272.7005,272.401,272.6425,25898.0
2023-07-26 15:50:00,282.21,282.78,282.16,282.76,32092.0,272.6039,273.1545,272.5556,273.1352,32092.0
2023-07-26 15:55:00,282.78,283.05,282.59,282.82,67130.0,273.1545,273.4153,272.9709,273.1931,67130.0
2023-07-27 09:30:00,283.94,284.06,283.55,283.85,13520.0,274.275,274.3909,273.8983,274.188,13520.0
2023-07-27 09:35:00,283.94,284.09,283.49,283.81,7067.0,274.275,274.4199,273.8403,274.1494,7067.0
2023-07-27 09:40:00,284.13,284.48,283.66,284.0,4070.0,274.4585,274.7966,274.0045,274.3329,4070.0
2023-07-27 09:45:00,283.77,284.17,283.46,283.65,9898.0,274.1108,274.4972,273.8113,273.9949,9898.0
2023-07-27 09:50:00,283.6,283.76,283.12,283.43,10025.0,273.9466,274.1011,273.4829,273.7823,10025.0
2023-07-27 09:55:00,283.42,283.64,283.26,283.38,9647.0,273.7727,273.9852,273.6181,273.734,9647.0
2023-07-27 10:00:00,283.45,283.59,283.19,283.59,9163.0,273.8017,273.9369,273.5505,273.9369,9163.0
2023-07-27 10:05:00,283.68,284.43,283.68,284.35,11115.0,274.0238,274.7483,274.0238,274.671,11115.0
2023-07-27 10:10:00,284.47,284.61,284.31,284.5,8656.0,274.7869,274.9222,274.6324,274.8159,8656.0
2023-07-27 10:15:00,284.5,284.82,284.38,284.77,11568.0,274.8159,275.125,274.7,275.0767,11568.0
2023-07-27 10:20:00,284.84,285.26,284.76,284.92,16425.0,275.1443,275.5501,275.0671,275.2216,16425.0
2023-07-27 10:25:00,284.92,285.45,284.86,285.31,18630.0,275.2216,275.7336,275.1637,275.5984,18630.0
2023-07-27 10:30:00,285.35,285.39,284.84,285.08,31533.0,275.637,275.6756,275.1443,275.3762,31533.0
2023-07-27 10:35:00,285.02,285.23,284.8,284.87,18368.0,275.3182,275.5211,275.1057,275.1733,18368.0
2023-07-27 10:40:00,284.86,285.02,284.77,284.91,18705.0,275.1637,275.3182,275.0767,275.212,18705.0
2023-07-27 10:45:00,285.01,285.35,285.01,285.18,13213.0,275.3086,275.637,275.3086,275.4728,13213.0
2023-07-27 10:50:00,285.23,285.24,284.83,285.13,11174.0,275.5211,275.5307,275.1347,275.4245,11174.0
2023-07-27 10:55:00,285.16,285.69,285.15,285.68,12365.0,275.4535,275.9654,275.4438,275.9558,12365.0
2023-07-27 11:00:00,285.66,285.66,285.12,285.44,15609.0,275.9364,275.9364,275.4148,275.7239,15609.0
2023-07-27 11:05:00,285.42,285.9,285.42,285.49,17699.0,275.7046,276.1683,275.7046,275.7722,17699.0
2023-07-27 11:10:00,285.52,285.92,285.45,285.84,8352.0,275.8012,276.1876,275.7336,276.1103,8352.0
2023-07-27 11:15:00,285.84,286.03,285.69,285.75,14122.0,276.1103,276.2938,275.9654,276.0234,14122.0
2023-07-27 11:20:00,285.66,285.84,285.5,285.69,12389.0,275.9364,276.1103,275.7819,275.9654,12389.0
2023-07-27 11:25:00,285.61,285.83,285.52,285.81,8386.0,275.8881,276.1007,275.8012,276.0813,8386.0
2023-07-27 11:30:00,285.79,285.86,285.49,285.55,14466.0,276.062,276.1296,275.7722,275.8302,14466.0
2023-07-27 11:35:00,285.61,285.87,285.6,285.87,5923.0,275.8881,276.1393,275.8785,276.1393,5923.0
2023-07-27 11:40:00,285.96,286.1,285.74,285.78,13943.0,276.2262,276.3615,276.0137,276.0524,13943.0
2023-07-27 11:45:00,285.84,286.03,285.74,285.88,13051.0,276.1103,276.2938,276.0137,276.1489,13051.0
2023-07-27 11:50:00,285.86,286.08,285.79,285.91,14187.0,276.1296,276.3421,276.062,276.1779,14187.0
2023-07-27 11:55:00,285.88,285.97,285.6,285.78,9098.0,276.1489,276.2359,275.8785,276.0524,9098.0
2023-07-27 12:00:00,285.81,285.86,285.35,285.49,33344.0,276.0813,276.1296,275.637,275.7722,33344.0
2023-07-27 12:05:00,285.45,285.97,285.31,285.88,14681.0,275.7336,276.2359,275.5984,276.1489,14681.0
2023-07-27 12:10:00,285.88,286.06,285.45,285.53,36179.0,276.1489,276.3228,275.7336,275.8109,36179.0
2023-07-27 12:15:00,285.55,285.95,285.5,285.9,16925.0,275.8302,276.2166,275.7819,276.1683,16925.0
2023-07-27 12:20:00,285.9,286.19,285.88,286.18,10027.0,276.1683,276.4484,276.1489,276.4387,10027.0
2023-07-27 12:25:00,286.21,286.33,286.14,286.24,7860.0,276.4677,276.5836,276.4001,276.4967,7860.0
2023-07-27 12:30:00,286.31,286.46,286.31,286.4,6643.0,276.5643,276.7092,276.5643,276.6512,6643.0
2023-07-27 12:35:00,286.34,286.34,285.85,285.95,10413.0,276.5933,276.5933,276.12,276.2166,10413.0
2023-07-27 12:40:00,285.95,286.18,285.78,285.78,2943.0,276.2166,276.4387,276.0524,276.0524,2943.0
2023-07-27 12:45:00,285.8,286.33,285.65,286.25,16276.0,276.0717,276.5836,275.9268,276.5064,16276.0
2023-07-27 12:50:00,286.25,286.26,285.73,286.0,10803.0,276.5064,276.516,276.0041,276.2649,10803.0
2023-07-27 12:55:00,286.0,286.09,285.91,286.05,5724.0,276.2649,276.3518,276.1779,276.3132,5724.0
2023-07-27 13:00:00,286.06,286.13,285.97,286.04,5462.0,276.3228,276.3904,276.2359,276.3035,5462.0
2023-07-27 13:05:00,286.09,286.1,285.79,285.96,14019.0,276.3518,276.3615,276.062,276.2262,14019.0
2023-07-27 13:10:00,285.92,286.01,285.83,285.96,10292.0,276.1876,276.2745,276.1007,276.2262,10292.0
2023-07-27 13:15:00,285.92,286.01,285.74,285.77,13665.0,276.1876,276.2745,276.0137,276.0427,13665.0
2023-07-27 13:20:00,285.66,285.68,285.32,285.58,17327.0,275.9364,275.9558,275.608,275.8592,17327.0
2023-07-27 13:25:00,285.56,285.61,285.33,285.47,8126.0,275.8398,275.8881,275.6177,275.7529,8126.0
2023-07-27 13:30:00,285.46,285.63,285.42,285.62,6454.0,275.7432,275.9075,275.7046,275.8978,6454.0
2023-07-27 13:35:00,285.62,285.62,285.24,285.25,7634.0,275.8978,275.8978,275.5307,275.5404,7634.0
2023-07-27 13:40:00,285.27,285.51,285.26,285.45,4184.0,275.5597,275.7915,275.5501,275.7336,4184.0
2023-07-27 13:45:00,285.46,285.69,285.46,285.68,6380.0,275.7432,275.9654,275.7432,275.9558,6380.0
2023-07-27 13:50:00,285.68,286.04,285.67,286.0,14980.0,275.9558,276.3035,275.9461,276.2649,14980.0
2023-07-27 13:55:00,285.95,286.05,285.42,285.58,16169.0,276.2166,276.3132,275.7046,275.8592,16169.0
2023-07-27 14:00:00,285.54,285.7,285.43,285.69,7368.0,275.8205,275.9751,275.7143,275.9654,7368.0
2023-07-27 14:05:00,285.69,285.77,285.56,285.63,10826.0,275.9654,276.0427,275.8398,275.9075,10826.0
2023-07-27 14:10:00,285.57,285.57,285.33,285.38,5577.0,275.8495,275.8495,275.6177,275.666,5577.0
2023-07-27 14:15:00,285.43,285.59,285.43,285.53,7527.0,275.7143,275.8688,275.7143,275.8109,7527.0
2023-07-27 14:20:00,285.55,285.72,285.38,285.49,8369.0,275.8302,275.9944,275.666,275.7722,8369.0
2023-07-27 14:25:00,285.39,285.6,285.24,285.6,17863.0,275.6756,275.8785,275.5307,275.8785,17863.0
2023-07-27 14:30:00,285.6,285.7,285.51,285.63,26827.0,275.8785,275.9751,275.7915,275.9075,26827.0
2023-07-27 14:35:00,285.67,285.73,285.38,285.39,15667.0,275.9461,276.0041,275.666,275.6756,15667.0
2023-07-27 14:40:00,285.46,285.62,285.39,285.56,10056.0,275.7432,275.8978,275.6756,275.8398,10056.0
2023-07-27 14:45:00,285.54,285.64,285.43,285.5,8175.0,275.8205,275.9171,275.7143,275.7819,8175.0
2023-07-27 14:50:00,285.5,285.63,285.4,285.63,9862.0,275.7819,275.9075,275.6853,275.9075,9862.0
2023-07-27 14:55:00,285.63,285.63,285.0,285.09,15132.0,275.9075,275.9075,275.2989,275.3858,15132.0
2023-07-27 15:00:00,284.96,284.99,284.34,284.43,13803.0,275.2603,275.2892,274.6614,274.7483,13803.0
2023-07-27 15:05:00,284.44,284.62,284.03,284.61,14174.0,274.758,274.9318,274.3619,274.9222,14174.0
2023-07-27 15:10:00,284.61,285.18,284.58,285.13,12316.0,274.9222,275.4728,274.8932,275.4245,12316.0
2023-07-27 15:15:00,285.08,285.13,284.65,284.69,12140.0,275.3762,275.4245,274.9608,274.9995,12140.0
2023-07-27 15:20:00,284.69,284.79,284.56,284.75,23306.0,274.9995,275.0961,274.8739,275.0574,23306.0
2023-07-27 15:25:00,284.69,284.84,284.22,284.22,7005.0,274.9995,275.1443,274.5455,274.5455,7005.0
2023-07-27 15:30:00,284.18,284.4,284.06,284.25,9577.0,274.5068,274.7193,274.3909,274.5744,9577.0
2023-07-27 15:35:00,284.25,284.64,284.25,284.63,14351.0,274.5744,274.9512,274.5744,274.9415,14351.0
2023-07-27 15:40:00,284.65,285.1,284.56,284.91,25424.0,274.9608,275.3955,274.8739,275.212,25424.0
2023-07-27 15:45:00,284.96,284.96,284.42,284.45,32201.0,275.2603,275.2603,274.7386,274.7676,32201.0
2023-07-27 15:50:00,284.36,284.53,283.97,283.97,33825.0,274.6807,274.8449,274.304,274.304,33825.0
2023-07-27 15:55:00,284.01,284.06,283.51,283.77,100039.0,274.3426,274.3909,273.8596,274.1108,100039.0
2023-07-28 09:30:00,285.1,285.49,284.06,284.36,15566.0,275.3955,275.7722,274.3909,274.6807,15566.0
2023-07-28 09:35:00,284.64,284.86,283.68,283.68,3941.0,274.9512,275.1637,274.0238,274.0238,3941.0
2023-07-28 09:40:00,284.44,284.44,283.35,283.53,14550.0,274.758,274.758,273.7051,273.8789,14550.0
2023-07-28 09:45:00,283.53,283.69,281.5,281.96,14461.0,273.8789,274.0335,271.918,272.3624,14461.0
2023-07-28 09:50:00,281.89,282.05,281.48,281.99,8318.0,272.2948,272.4493,271.8987,272.3914,8318.0
2023-07-28 09:55:00,282.03,282.11,281.56,281.99,6248.0,272.43,272.5073,271.976,272.3914,6248.0
2023-07-28 10:00:00,282.03,282.16,281.13,281.13,8051.0,272.43,272.5556,271.5606,271.5606,8051.0
2023-07-28 10:05:00,281.15,281.55,280.94,281.13,9585.0,271.58,271.9663,271.3771,271.5606,9585.0
2023-07-28 10:10:00,281.08,281.68,280.87,280.98,9315.0,271.5123,272.0919,271.3095,271.4157,9315.0
2023-07-28 10:15:00,281.0,281.34,280.89,281.25,13357.0,271.4351,271.7635,271.3288,271.6765,13357.0
2023-07-28 10:20:00,281.28,281.37,280.96,281.09,17301.0,271.7055,271.7925,271.3964,271.522,17301.0
2023-07-28 10:25:00,281.09,281.09,280.54,280.81,5956.0,271.522,271.522,270.9907,271.2515,5956.0
2023-07-28 10:30:00,280.71,281.0,280.57,280.75,10661.0,271.1549,271.4351,271.0197,271.1936,10661.0
2023-07-28 10:35:00,280.71,281.22,280.62,281.1,7005.0,271.1549,271.6476,271.068,271.5317,7005.0
2023-07-28 10:40:00,281.16,281.23,280.81,280.85,10517.0,271.5896,271.6572,271.2515,271.2902,10517.0
2023-07-28 10:45:00,280.78,281.01,280.71,281.0,15666.0,271.2225,271.4447,271.1549,271.4351,15666.0
2023-07-28 10:50:00,281.04,281.24,280.88,280.88,13435.0,271.4737,271.6669,271.3191,271.3191,13435.0
2023-07-28 10:55:00,280.94,281.13,280.78,281.03,8906.0,271.3771,271.5606,271.2225,271.464,8906.0
2023-07-28 11:00:00,281.05,281.08,280.9,281.01,8697.0,271.4834,271.5123,271.3385,271.4447,8697.0
2023-07-28 11:05:00,281.02,281.02,280.61,280.77,13545.0,271.4544,271.4544,271.0583,271.2129,13545.0
2023-07-28 11:10:00,280.75,281.04,280.67,280.98,9496.0,271.1936,271.4737,271.1163,271.4157,9496.0
2023-07-28 11:15:00,281.0,281.29,280.78,280.83,8969.0,271.4351,271.7152,271.2225,271.2708,8969.0
2023-07-28 11:20:00,280.91,281.24,280.91,281.11,13707.0,271.3481,271.6669,271.3481,271.5413,13707.0
2023-07-28 11:25:00,281.11,281.25,280.84,281.25,38136.0,271.5413,271.6765,271.2805,271.6765,38136.0
2023-07-28 11:30:00,281.28,281.5,281.12,281.12,8187.0,271.7055,271.918,271.551,271.551,8187.0
2023-07-28 11:35:00,281.03,281.14,280.74,281.02,6801.0,271.464,271.5703,271.1839,271.4544,6801.0
2023-07-28 11:40:00,281.06,281.25,280.97,281.22,7732.0,271.493,271.6765,271.4061,271.6476,7732.0
2023-07-28 11:45:00,281.29,281.42,280.86,280.89,7308.0,271.7152,271.8408,271.2998,271.3288,7308.0
2023-07-28 11:50:00,281.0,281.18,280.96,281.18,4191.0,271.4351,271.6089,271.3964,271.6089,4191.0
2023-07-28 11:55:00,281.07,281.2,281.03,281.2,8191.0,271.5027,271.6283,271.464,271.6283,8191.0
2023-07-28 12:00:00,281.19,281.2,280.86,280.97,9219.0,271.6186,271.6283,271.2998,271.4061,9219.0
2023-07-28 12:05:00,281.0,281.0,280.71,280.96,5399.0,271.4351,271.4351,271.1549,271.3964,5399.0
2023-07-28 12:10:00,280.9,281.06,280.87,280.9,4274.0,271.3385,271.493,271.3095,271.3385,4274.0
2023-07-28 12:15:00,280.96,281.19,280.96,281.15,6115.0,271.3964,271.6186,271.3964,271.58,6115.0
2023-07-28 12:20:00,281.15,281.2,280.88,280.91,7886.0,271.58,271.6283,271.3191,271.3481,7886.0
2023-07-28 12:25:00,280.94,281.03,280.91,280.91,7744.0,271.3771,271.464,271.3481,271.3481,7744.0
2023-07-28 12:30:00,280.93,281.19,280.91,281.19,7925.0,271.3674,271.6186,271.3481,271.6186,7925.0
2023-07-28 12:35:00,281.29,281.5,281.27,281.45,7997.0,271.7152,271.918,271.6959,271.8697,7997.0
2023-07-28 12:40:00,281.4,281.61,281.36,281.5,9227.0,271.8214,272.0243,271.7828,271.918,9227.0
2023-07-28 12:45:00,281.46,281.93,281.46,281.92,10825.0,271.8794,272.3334,271.8794,272.3237,10825.0
2023-07-28 12:50:00,281.94,282.26,281.89,282.05,12998.0,272.3431,272.6522,272.2948,272.4493,12998.0
2023-07-28 12:55:00,282.05,282.05,281.65,281.8,4906.0,272.4493,272.4493,272.0629,272.2078,4906.0
2023-07-28 13:00:00,281.87,281.92,281.59,281.69,4685.0,272.2754,272.3237,272.005,272.1016,4685.0
2023-07-28 13:05:00,281.62,282.02,281.62,281.96,6461.0,272.034,272.4203,272.034,272.3624,6461.0
2023-07-28 13:10:00,282.0,282.09,281.89,281.89,6671.0,272.401,272.488,272.2948,272.2948,6671.0
2023-07-28 13:15:00,281.89,281.93,281.64,281.82,7215.0,272.2948,272.3334,272.0533,272.2271,7215.0
2023-07-28 13:20:00,281.9,281.9,281.51,281.51,7735.0,272.3044,272.3044,271.9277,271.9277,7735.0
2023-07-28 13:25:00,281.58,281.67,281.43,281.43,5232.0,271.9953,272.0823,271.8504,271.8504,5232.0
2023-07-28 13:30:00,281.35,281.49,281.09,281.17,6697.0,271.7731,271.9084,271.522,271.5993,6697.0
2023-07-28 13:35:00,281.23,281.23,280.9,280.9,6467.0,271.6572,271.6572,271.3385,271.3385,6467.0
2023-07-28 13:40:00,280.91,280.91,280.59,280.62,7718.0,271.3481,271.3481,271.039,271.068,7718.0
2023-07-28 13:45:00,280.74,280.79,280.46,280.46,4721.0,271.1839,271.2322,270.9134,270.9134,4721.0
2023-07-28 13:50:00,280.52,280.69,280.45,280.51,6271.0,270.9714,271.1356,270.9038,270.9617,6271.0
2023-07-28 13:55:00,280.47,280.7,280.45,280.63,5707.0,270.9231,271.1453,270.9038,271.0777,5707.0
2023-07-28 14:00:00,280.64,280.94,280.64,280.89,7295.0,271.0873,271.3771,271.0873,271.3288,7295.0
2023-07-28 14:05:00,280.92,281.0,280.74,280.96,6209.0,271.3578,271.4351,271.1839,271.3964,6209.0
2023-07-28 14:10:00,281.03,281.05,280.78,280.78,4176.0,271.464,271.4834,271.2225,271.2225,4176.0
2023-07-28 14:15:00,280.72,280.72,280.29,280.33,12705.0,271.1646,271.1646,270.7492,270.7879,12705.0
2023-07-28 14:20:00,280.28,280.67,280.23,280.67,4795.0,270.7396,271.1163,270.6913,271.1163,4795.0
2023-07-28 14:25:00,280.47,280.78,280.46,280.78,8198.0,270.9231,271.2225,270.9134,271.2225,8198.0
2023-07-28 14:30:00,280.75,280.87,280.61,280.87,7379.0,271.1936,271.3095,271.0583,271.3095,7379.0
2023-07-28 14:35:00,280.83,280.86,280.4,280.5,12386.0,271.2708,271.2998,270.8555,270.9521,12386.0
2023-07-28 14:40:00,280.5,280.63,280.42,280.59,5422.0,270.9521,271.0777,270.8748,271.039,5422.0
2023-07-28 14:45:00,280.53,280.64,280.4,280.61,6041.0,270.9811,271.0873,270.8555,271.0583,6041.0
2023-07-28 14:50:00,280.58,280.68,280.48,280.63,2796.0,271.0294,271.126,270.9328,271.0777,2796.0
2023-07-28 14:55:00,280.67,280.71,280.34,280.47,9967.0,271.1163,271.1549,270.7975,270.9231,9967.0
2023-07-28 15:00:00,280.48,280.7,280.42,280.62,31018.0,270.9328,271.1453,270.8748,271.068,31018.0
2023-07-28 15:05:00,280.58,280.65,280.46,280.5,8197.0,271.0294,271.097,270.9134,270.9521,8197.0
2023-07-28 15:10:00,280.5,280.91,280.46,280.86,12654.0,270.9521,271.3481,270.9134,271.2998,12654.0
2023-07-28 15:15:00,280.82,280.89,280.66,280.75,6876.0,271.2612,271.3288,271.1066,271.1936,6876.0
2023-07-28 15:20:00,280.71,280.77,280.57,280.65,11202.0,271.1549,271.2129,271.0197,271.097,11202.0
2023-07-28 15:25:00,280.63,280.71,280.6,280.61,11568.0,271.0777,271.1549,271.0487,271.0583,11568.0
2023-07-28 15:30:00,280.65,280.82,280.58,280.82,25614.0,271.097,271.2612,271.0294,271.2612,25614.0
2023-07-28 15:35:00,280.77,280.82,280.65,280.73,17277.0,271.2129,271.2612,271.097,271.1742,17277.0
2023-07-28 15:40:00,280.73,280.75,280.64,280.69,15859.0,271.1742,271.1936,271.0873,271.1356,15859.0
2023-07-28 15:45:00,280.69,280.79,280.47,280.56,29868.0,271.1356,271.2322,270.9231,271.01,29868.0
2023-07-28 15:50:00,280.56,280.7,280.29,280.64,50916.0,271.01,271.1453,270.7492,271.0873,50916.0
2023-07-28 15:55:00,280.64,280.68,280.11,280.33,164246.0,271.0873,271.126,270.5754,270.7879,164246.0
2023-07-31 09:30:00,280.47,280.47,277.58,277.58,18459.0,270.9231,270.9231,268.1315,268.1315,18459.0
2023-07-31 09:35:00,277.76,278.5,277.4,278.37,7556.0,268.3053,269.0202,267.9576,268.8946,7556.0
2023-07-31 09:40:00,278.62,278.93,278.3,278.59,5473.0,269.1361,269.4355,268.827,269.1071,5473.0
2023-07-31 09:45:00,278.72,278.84,278.1,278.33,16100.0,269.2327,269.3486,268.6338,268.8559,16100.0
2023-07-31 09:50:00,278.36,279.08,278.31,278.35,9572.0,268.8849,269.5804,268.8366,268.8753,9572.0
2023-07-31 09:55:00,278.22,278.56,277.95,278.0,14823.0,268.7497,269.0781,268.4889,268.5372,14823.0
2023-07-31 10:00:00,277.95,278.3,277.4,277.5,10461.0,268.4889,268.827,267.9576,268.0542,10461.0
2023-07-31 10:05:00,277.47,277.63,277.03,277.28,8871.0,268.0252,268.1798,267.6002,267.8417,8871.0
2023-07-31 10:10:00,277.29,277.45,276.69,276.69,10130.0,267.8513,268.0059,267.2718,267.2718,10130.0
2023-07-31 10:15:00,276.79,277.2,276.64,277.19,10075.0,267.3684,267.7644,267.2235,267.7547,10075.0
2023-07-31 10:20:00,277.13,277.48,277.01,277.48,18340.0,267.6968,268.0349,267.5809,268.0349,18340.0
2023-07-31 10:25:00,277.4,278.27,277.4,278.27,5555.0,267.9576,268.798,267.9576,268.798,5555.0
2023-07-31 10:30:00,278.29,278.29,277.92,278.02,6292.0,268.8173,268.8173,268.4599,268.5565,6292.0
2023-07-31 10:35:00,277.97,278.3,277.85,278.3,7630.0,268.5082,268.827,268.3923,268.827,7630.0
2023-07-31 10:40:00,278.21,278.22,277.99,278.11,4963.0,268.74,268.7497,268.5275,268.6434,4963.0
2023-07-31 10:45:00,278.16,278.16,277.95,278.08,4373.0,268.6917,268.6917,268.4889,268.6145,4373.0
2023-07-31 10:50:00,278.09,278.26,277.9,278.03,7833.0,268.6241,268.7883,268.4406,268.5662,7833.0
2023-07-31 10:55:00,278.11,278.3,277.95,278.07,6000.0,268.6434,268.827,268.4889,268.6048,6000.0
2023-07-31 11:00:00,278.18,278.18,277.84,278.11,3313.0,268.711,268.711,268.3826,268.6434,3313.0
2023-07-31 11:05:00,278.09,278.32,278.06,278.27,3200.0,268.6241,268.8463,268.5951,268.798,3200.0
2023-07-31 11:10:00,278.27,278.34,278.09,278.1,4432.0,268.798,268.8656,268.6241,268.6338,4432.0
2023-07-31 11:15:00,278.16,278.16,277.73,277.74,3339.0,268.6917,268.6917,268.2764,268.286,3339.0
2023-07-31 11:20:00,277.74,277.94,277.5,277.94,5372.0,268.286,268.4792,268.0542,268.4792,5372.0
2023-07-31 11:25:00,277.85,278.11,277.76,278.09,6819.0,268.3923,268.6434,268.3053,268.6241,6819.0
2023-07-31 11:30:00,278.12,278.12,277.87,278.06,5125.0,268.6531,268.6531,268.4116,268.5951,5125.0
2023-07-31 11:35:00,278.15,278.27,278.07,278.27,3501.0,268.6821,268.798,268.6048,268.798,3501.0
2023-07-31 11:40:00,278.19,278.39,278.05,278.28,8311.0,268.7207,268.9139,268.5855,268.8076,8311.0
2023-07-31 11:45:00,278.28,278.46,278.26,278.44,3397.0,268.8076,268.9815,268.7883,268.9622,3397.0
2023-07-31 11:50:00,278.44,278.66,278.19,278.28,30191.0,268.9622,269.1747,268.7207,268.8076,30191.0
2023-07-31 11:55:00,278.27,278.27,277.88,278.02,5715.0,268.798,268.798,268.4213,268.5565,5715.0
2023-07-31 12:00:00,277.96,277.96,277.62,277.62,3596.0,268.4985,268.4985,268.1701,268.1701,3596.0
2023-07-31 12:05:00,277.67,277.68,277.39,277.51,13541.0,268.2184,268.2281,267.9479,268.0639,13541.0
2023-07-31 12:10:00,277.5,277.97,277.48,277.77,5792.0,268.0542,268.5082,268.0349,268.315,5792.0
2023-07-31 12:15:00,277.79,277.79,277.64,277.66,2520.0,268.3343,268.3343,268.1894,268.2087,2520.0
2023-07-31 12:20:00,277.71,277.94,277.63,277.8,4179.0,268.257,268.4792,268.1798,268.344,4179.0
2023-07-31 12:25:00,277.74,277.74,277.5,277.58,5255.0,268.286,268.286,268.0542,268.1315,5255.0
2023-07-31 12:30:00,277.56,277.63,277.38,277.4,2832.0,268.1122,268.1798,267.9383,267.9576,2832.0
2023-07-31 12:35:00,277.4,277.45,277.04,277.18,7045.0,267.9576,268.0059,267.6099,267.7451,7045.0
2023-07-31 12:40:00,277.18,277.43,277.11,277.43,5494.0,267.7451,267.9866,267.6775,267.9866,5494.0
2023-07-31 12:45:00,277.29,277.29,276.93,277.01,5120.0,267.8513,267.8513,267.5036,267.5809,5120.0
2023-07-31 12:50:00,277.02,277.02,276.81,276.91,2848.0,267.5905,267.5905,267.3877,267.4843,2848.0
2023-07-31 12:55:00,276.9,277.43,276.9,277.43,3233.0,267.4746,267.9866,267.4746,267.9866,3233.0
2023-07-31 13:00:00,277.43,277.43,277.25,277.39,3341.0,267.9866,267.9866,267.8127,267.9479,3341.0
2023-07-31 13:05:00,277.42,277.53,277.25,277.51,3959.0,267.9769,268.0832,267.8127,268.0639,3959.0
2023-07-31 13:10:00,277.55,277.75,277.55,277.72,2648.0,268.1025,268.2957,268.1025,268.2667,2648.0
2023-07-31 13:15:00,277.75,277.75,277.4,277.61,7064.0,268.2957,268.2957,267.9576,268.1605,7064.0
2023-07-31 13:20:00,277.66,277.76,277.61,277.71,2714.0,268.2087,268.3053,268.1605,268.257,2714.0
2023-07-31 13:25:00,277.71,277.84,277.53,277.66,5722.0,268.257,268.3826,268.0832,268.2087,5722.0
2023-07-31 13:30:00,277.63,277.7,277.62,277.63,2667.0,268.1798,268.2474,268.1701,268.1798,2667.0
2023-07-31 13:35:00,277.68,277.81,277.59,277.61,3516.0,268.2281,268.3536,268.1411,268.1605,3516.0
2023-07-31 13:40:00,277.61,277.94,277.6,277.82,8578.0,268.1605,268.4792,268.1508,268.3633,8578.0
2023-07-31 13:45:00,277.85,278.17,277.85,277.98,4479.0,268.3923,268.7014,268.3923,268.5179,4479.0
2023-07-31 13:50:00,277.97,278.08,277.91,278.01,3597.0,268.5082,268.6145,268.4502,268.5468,3597.0
2023-07-31 13:55:00,278.0,278.11,277.95,278.04,14010.0,268.5372,268.6434,268.4889,268.5758,14010.0
2023-07-31 14:00:00,278.0,278.1,277.95,278.01,12035.0,268.5372,268.6338,268.4889,268.5468,12035.0
2023-07-31 14:05:00,278.01,278.1,277.87,277.9,19794.0,268.5468,268.6338,268.4116,268.4406,19794.0
2023-07-31 14:10:00,277.93,278.12,277.63,277.75,15410.0,268.4696,268.6531,268.1798,268.2957,15410.0
2023-07-31 14:15:00,277.73,277.75,277.46,277.56,8274.0,268.2764,268.2957,268.0156,268.1122,8274.0
2023-07-31 14:20:00,277.54,277.56,277.1,277.2,10630.0,268.0928,268.1122,267.6678,267.7644,10630.0
2023-07-31 14:25:00,277.22,277.41,277.22,277.27,2717.0,267.7837,267.9673,267.7837,267.832,2717.0
2023-07-31 14:30:00,277.32,277.39,277.19,277.36,6055.0,267.8803,267.9479,267.7547,267.919,6055.0
2023-07-31 14:35:00,277.32,277.59,277.32,277.43,10861.0,267.8803,268.1411,267.8803,267.9866,10861.0
2023-07-31 14:40:00,277.45,277.7,277.41,277.44,6412.0,268.0059,268.2474,267.9673,267.9962,6412.0
2023-07-31 14:45:00,277.48,277.74,277.38,277.71,6929.0,268.0349,268.286,267.9383,268.257,6929.0
2023-07-31 14:50:00,277.77,277.93,277.77,277.82,5190.0,268.315,268.4696,268.315,268.3633,5190.0
2023-07-31 14:55:00,277.78,277.87,277.64,277.64,8482.0,268.3247,268.4116,268.1894,268.1894,8482.0
2023-07-31 15:00:00,277.67,277.67,277.25,277.27,3782.0,268.2184,268.2184,267.8127,267.832,3782.0
2023-07-31 15:05:00,277.3,277.53,277.28,277.51,5411.0,267.861,268.0832,267.8417,268.0639,5411.0
2023-07-31 15:10:00,277.46,277.68,277.35,277.55,4215.0,268.0156,268.2281,267.9093,268.1025,4215.0
2023-07-31 15:15:00,277.56,277.81,277.52,277.81,6514.0,268.1122,268.3536,268.0735,268.3536,6514.0
2023-07-31 15:20:00,277.81,277.86,277.66,277.74,5846.0,268.3536,268.4019,268.2087,268.286,5846.0
2023-07-31 15:25:00,277.77,277.79,277.66,277.71,10835.0,268.315,268.3343,268.2087,268.257,10835.0
2023-07-31 15:30:00,277.74,277.96,277.46,277.51,14381.0,268.286,268.4985,268.0156,268.0639,14381.0
2023-07-31 15:35:00,277.51,277.62,277.32,277.32,12230.0,268.0639,268.1701,267.8803,267.8803,12230.0
2023-07-31 15:40:00,277.32,277.45,277.26,277.37,13869.0,267.8803,268.0059,267.8224,267.9286,13869.0
2023-07-31 15:45:00,277.37,277.43,277.1,277.16,22113.0,267.9286,267.9866,267.6678,267.7258,22113.0
2023-07-31 15:50:00,277.18,277.55,276.99,277.39,43326.0,267.7451,268.1025,267.5616,267.9479,43326.0
2023-07-31 15:55:00,277.55,278.69,277.5,278.63,117371.0,268.1025,269.2037,268.0542,269.1457,117371.0
2023-08-01 09:30:00,276.29,277.98,275.43,276.44,21814.0,266.8854,268.5179,266.0547,267.0303,21814.0
2023-08-01 09:35:00,276.73,276.95,276.12,276.7,25698.0,267.3104,267.5229,266.7212,267.2814,25698.0
2023-08-01 09:40:00,276.6,276.77,275.11,275.36,10536.0,267.1848,267.349,265.7455,265.987,10536.0
2023-08-01 09:45:00,275.43,276.19,275.15,276.13,7722.0,266.0547,266.7888,265.7842,266.7308,7722.0
2023-08-01 09:50:00,276.13,276.68,276.13,276.54,8036.0,266.7308,267.2621,266.7308,267.1269,8036.0
2023-08-01 09:55:00,276.59,277.17,276.45,277.17,4443.0,267.1752,267.7354,267.0399,267.7354,4443.0
2023-08-01 10:00:00,276.95,277.73,276.95,277.72,9178.0,267.5229,268.2764,267.5229,268.2667,9178.0
2023-08-01 10:05:00,277.84,278.2,277.66,278.18,6637.0,268.3826,268.7304,268.2087,268.711,6637.0
2023-08-01 10:10:00,278.28,278.45,277.82,278.06,5053.0,268.8076,268.9719,268.3633,268.5951,5053.0
2023-08-01 10:15:00,278.02,278.21,277.0,277.13,4082.0,268.5565,268.74,267.5712,267.6968,4082.0
2023-08-01 10:20:00,277.1,277.22,276.88,277.02,7153.0,267.6678,267.7837,267.4553,267.5905,7153.0
2023-08-01 10:25:00,276.91,276.95,276.68,276.68,4177.0,267.4843,267.5229,267.2621,267.2621,4177.0
2023-08-01 10:30:00,276.68,277.0,276.55,276.96,6547.0,267.2621,267.5712,267.1365,267.5326,6547.0
2023-08-01 10:35:00,277.0,277.15,276.94,277.15,8601.0,267.5712,267.7161,267.5133,267.7161,8601.0
2023-08-01 10:40:00,277.18,277.24,276.53,276.55,7980.0,267.7451,267.803,267.1172,267.1365,7980.0
2023-08-01 10:45:00,276.6,277.0,276.55,276.94,6114.0,267.1848,267.5712,267.1365,267.5133,6114.0
2023-08-01 10:50:00,276.97,277.32,276.96,277.11,7299.0,267.5422,267.8803,267.5326,267.6775,7299.0
2023-08-01 10:55:00,277.17,277.17,276.67,276.69,6590.0,267.7354,267.7354,267.2524,267.2718,6590.0
2023-08-01 11:00:00,276.73,276.82,276.57,276.82,2733.0,267.3104,267.3973,267.1559,267.3973,2733.0
2023-08-01 11:05:00,276.83,276.83,276.58,276.64,6046.0,267.407,267.407,267.1655,267.2235,6046.0
2023-08-01 11:10:00,276.69,276.88,276.69,276.8,1201.0,267.2718,267.4553,267.2718,267.378,1201.0
2023-08-01 11:15:00,276.84,276.9,276.53,276.62,4659.0,267.4167,267.4746,267.1172,267.2041,4659.0
2023-08-01 11:20:00,276.5,276.51,276.22,276.29,2908.0,267.0882,267.0979,266.8178,266.8854,2908.0
2023-08-01 11:25:00,276.21,276.4,276.2,276.3,4420.0,266.8081,266.9916,266.7984,266.895,4420.0
2023-08-01 11:30:00,276.33,276.42,276.21,276.38,1909.0,266.924,267.011,266.8081,266.9723,1909.0
2023-08-01 11:35:00,276.31,276.48,276.3,276.47,5663.0,266.9047,267.0689,266.895,267.0593,5663.0
2023-08-01 11:40:00,276.5,276.82,276.49,276.63,1866.0,267.0882,267.3973,267.0786,267.2138,1866.0
2023-08-01 11:45:00,276.68,276.81,276.49,276.6,4821.0,267.2621,267.3877,267.0786,267.1848,4821.0
2023-08-01 11:50:00,276.67,276.79,276.53,276.54,2150.0,267.2524,267.3684,267.1172,267.1269,2150.0
2023-08-01 11:55:00,276.67,276.69,276.34,276.56,2985.0,267.2524,267.2718,266.9337,267.1462,2985.0
2023-08-01 12:00:00,276.57,276.77,276.52,276.73,1737.0,267.1559,267.349,267.1076,267.3104,1737.0
2023-08-01 12:05:00,276.8,276.8,276.56,276.69,2165.0,267.378,267.378,267.1462,267.2718,2165.0
2023-08-01 12:10:00,276.67,276.8,276.64,276.65,2053.0,267.2524,267.378,267.2235,267.2331,2053.0
2023-08-01 12:15:00,276.73,276.81,276.6,276.61,3539.0,267.3104,267.3877,267.1848,267.1945,3539.0
2023-08-01 12:20:00,276.53,277.12,276.53,277.12,10008.0,267.1172,267.6871,267.1172,267.6871,10008.0
2023-08-01 12:25:00,277.15,277.39,277.15,277.25,5626.0,267.7161,267.9479,267.7161,267.8127,5626.0
2023-08-01 12:30:00,277.24,277.28,277.15,277.2,1682.0,267.803,267.8417,267.7161,267.7644,1682.0
2023-08-01 12:35:00,277.16,277.35,277.15,277.19,3191.0,267.7258,267.9093,267.7161,267.7547,3191.0
2023-08-01 12:40:00,277.27,277.27,277.15,277.15,1256.0,267.832,267.832,267.7161,267.7161,1256.0
2023-08-01 12:45:00,277.15,277.34,277.15,277.19,4429.0,267.7161,267.8996,267.7161,267.7547,4429.0
2023-08-01 12:50:00,277.15,277.25,277.15,277.19,2400.0,267.7161,267.8127,267.7161,267.7547,2400.0
2023-08-01 12:55:00,277.2,277.29,277.15,277.24,1955.0,267.7644,267.8513,267.7161,267.803,1955.0
2023-08-01 13:00:00,277.25,277.3,277.15,277.16,2377.0,267.8127,267.861,267.7161,267.7258,2377.0
2023-08-01 13:05:00,277.16,277.2,276.9,276.9,10709.0,267.7258,267.7644,267.4746,267.4746,10709.0
2023-08-01 13:10:00,276.77,276.87,276.77,276.86,920.0,267.349,267.4456,267.349,267.436,920.0
2023-08-01 13:15:00,276.95,277.02,276.88,276.95,2702.0,267.5229,267.5905,267.4553,267.5229,2702.0
2023-08-01 13:20:00,276.95,277.1,276.93,276.96,2128.0,267.5229,267.6678,267.5036,267.5326,2128.0
2023-08-01 13:25:00,277.01,277.55,277.01,277.41,8949.0,267.5809,268.1025,267.5809,267.9673,8949.0
2023-08-01 13:30:00,277.47,277.52,277.3,277.3,4120.0,268.0252,268.0735,267.861,267.861,4120.0
2023-08-01 13:35:00,277.28,277.28,277.06,277.06,2605.0,267.8417,267.8417,267.6292,267.6292,2605.0
2023-08-01 13:40:00,277.12,277.12,277.06,277.12,900.0,267.6871,267.6871,267.6292,267.6871,900.0
2023-08-01 13:45:00,277.1,277.28,277.09,277.16,4542.0,267.6678,267.8417,267.6582,267.7258,4542.0
2023-08-01 13:50:00,277.15,277.16,276.99,277.09,3547.0,267.7161,267.7258,267.5616,267.6582,3547.0
2023-08-01 13:55:00,277.05,277.24,277.0,277.24,1739.0,267.6195,267.803,267.5712,267.803,1739.0
2023-08-01 14:00:00,277.19,277.46,277.17,277.37,6598.0,267.7547,268.0156,267.7354,267.9286,6598.0
2023-08-01 14:05:00,277.24,277.42,277.23,277.38,2148.0,267.803,267.9769,267.7934,267.9383,2148.0
2023-08-01 14:10:00,277.32,277.42,277.29,277.36,5018.0,267.8803,267.9769,267.8513,267.919,5018.0
2023-08-01 14:15:00,277.41,277.49,277.41,277.48,3542.0,267.9673,268.0445,267.9673,268.0349,3542.0
2023-08-01 14:20:00,277.5,277.54,277.11,277.23,5483.0,268.0542,268.0928,267.6775,267.7934,5483.0
2023-08-01 14:25:00,277.25,277.29,277.13,277.29,2635.0,267.8127,267.8513,267.6968,267.8513,2635.0
2023-08-01 14:30:00,277.26,277.38,277.26,277.37,4486.0,267.8224,267.9383,267.8224,267.9286,4486.0
2023-08-01 14:35:00,277.42,277.7,277.42,277.68,3577.0,267.9769,268.2474,267.9769,268.2281,3577.0
2023-08-01 14:40:00,277.65,277.65,277.49,277.5,5503.0,268.1991,268.1991,268.0445,268.0542,5503.0
2023-08-01 14:45:00,277.53,277.73,277.38,277.68,3317.0,268.0832,268.2764,267.9383,268.2281,3317.0
2023-08-01 14:50:00,277.68,277.7,277.42,277.56,10414.0,268.2281,268.2474,267.9769,268.1122,10414.0
2023-08-01 14:55:00,277.55,277.79,277.55,277.77,3000.0,268.1025,268.3343,268.1025,268.315,3000.0
2023-08-01 15:00:00,277.77,277.8,277.67,277.69,4117.0,268.315,268.344,268.2184,268.2377,4117.0
2023-08-01 15:05:00,277.65,277.89,277.57,277.87,9722.0,268.1991,268.4309,268.1218,268.4116,9722.0
2023-08-01 15:10:00,277.88,278.16,277.83,277.97,4303.0,268.4213,268.6917,268.373,268.5082,4303.0
2023-08-01 15:15:00,277.98,278.28,277.94,278.2,4492.0,268.5179,268.8076,268.4792,268.7304,4492.0
2023-08-01 15:20:00,278.25,278.29,277.97,278.03,8407.0,268.7787,268.8173,268.5082,268.5662,8407.0
2023-08-01 15:25:00,277.99,278.05,277.77,277.87,3521.0,268.5275,268.5855,268.315,268.4116,3521.0
2023-08-01 15:30:00,277.87,277.87,277.68,277.79,8589.0,268.4116,268.4116,268.2281,268.3343,8589.0
2023-08-01 15:35:00,277.76,278.05,277.65,278.05,5575.0,268.3053,268.5855,268.1991,268.5855,5575.0
2023-08-01 15:40:00,278.03,278.17,277.92,278.11,10721.0,268.5662,268.7014,268.4599,268.6434,10721.0
2023-08-01 15:45:00,278.09,278.18,277.98,278.11,17469.0,268.6241,268.711,268.5179,268.6434,17469.0
2023-08-01 15:50:00,278.15,278.45,278.07,278.45,32649.0,268.6821,268.9719,268.6048,268.9719,32649.0
2023-08-01 15:55:00,278.44,278.65,278.28,278.59,97184.0,268.9622,269.1651,268.8076,269.1071,97184.0
2023-08-02 09:30:00,277.67,277.71,277.27,277.28,12222.0,268.2184,268.257,267.832,267.8417,12222.0
2023-08-02 09:35:00,276.31,277.83,275.8,277.54,8581.0,266.9047,268.373,266.4121,268.0928,8581.0
2023-08-02 09:40:00,277.55,278.04,277.54,277.8,4745.0,268.1025,268.5758,268.0928,268.344,4745.0
2023-08-02 09:45:00,277.86,278.29,277.18,277.2,1544.0,268.4019,268.8173,267.7451,267.7644,1544.0
2023-08-02 09:50:00,277.45,277.76,277.42,277.68,2018.0,268.0059,268.3053,267.9769,268.2281,2018.0
2023-08-02 09:55:00,277.57,278.14,277.57,278.09,3981.0,268.1218,268.6724,268.1218,268.6241,3981.0
2023-08-02 10:00:00,278.1,278.12,277.47,277.65,4521.0,268.6338,268.6531,268.0252,268.1991,4521.0
2023-08-02 10:05:00,277.55,277.58,277.28,277.29,1369.0,268.1025,268.1315,267.8417,267.8513,1369.0
2023-08-02 10:10:00,277.42,278.21,277.42,278.15,3323.0,267.9769,268.74,267.9769,268.6821,3323.0
2023-08-02 10:15:00,278.36,278.36,277.53,277.53,34439.0,268.8849,268.8849,268.0832,268.0832,34439.0
2023-08-02 10:20:00,277.49,277.68,277.34,277.61,4687.0,268.0445,268.2281,267.8996,268.1605,4687.0
2023-08-02 10:25:00,277.55,277.64,276.9,276.98,3961.0,268.1025,268.1894,267.4746,267.5519,3961.0
2023-08-02 10:30:00,276.82,276.92,276.45,276.67,9664.0,267.3973,267.4939,267.0399,267.2524,9664.0
2023-08-02 10:35:00,276.52,276.79,276.43,276.43,10293.0,267.1076,267.3684,267.0206,267.0206,10293.0
2023-08-02 10:40:00,276.43,276.43,276.03,276.34,10520.0,267.0206,267.0206,266.6342,266.9337,10520.0
2023-08-02 10:45:00,276.26,276.31,275.54,275.57,15161.0,266.8564,266.9047,266.1609,266.1899,15161.0
2023-08-02 10:50:00,275.55,275.83,275.27,275.51,9225.0,266.1706,266.441,265.9001,266.1319,9225.0
2023-08-02 10:55:00,275.6,276.6,275.5,276.23,26471.0,266.2189,267.1848,266.1223,266.8274,26471.0
2023-08-02 11:00:00,276.23,276.79,276.04,276.44,12081.0,266.8274,267.3684,266.6439,267.0303,12081.0
2023-08-02 11:05:00,276.47,276.5,276.15,276.35,9583.0,267.0593,267.0882,266.7501,266.9433,9583.0
2023-08-02 11:10:00,276.35,276.76,276.35,276.46,16097.0,266.9433,267.3394,266.9433,267.0496,16097.0
2023-08-02 11:15:00,276.53,276.56,276.27,276.29,9310.0,267.1172,267.1462,266.8661,266.8854,9310.0
2023-08-02 11:20:00,276.23,276.7,276.22,276.5,8615.0,266.8274,267.2814,266.8178,267.0882,8615.0
2023-08-02 11:25:00,276.49,276.92,276.38,276.53,16316.0,267.0786,267.4939,266.9723,267.1172,16316.0
2023-08-02 11:30:00,276.61,277.19,276.5,277.19,6035.0,267.1945,267.7547,267.0882,267.7547,6035.0
2023-08-02 11:35:00,277.21,277.28,276.85,276.85,3738.0,267.7741,267.8417,267.4263,267.4263,3738.0
2023-08-02 11:40:00,276.85,276.85,276.48,276.64,4663.0,267.4263,267.4263,267.0689,267.2235,4663.0
2023-08-02 11:45:00,276.45,276.87,276.42,276.79,6800.0,267.0399,267.4456,267.011,267.3684,6800.0
2023-08-02 11:50:00,276.79,276.87,276.67,276.7,5990.0,267.3684,267.4456,267.2524,267.2814,5990.0
2023-08-02 11:55:00,276.6,276.95,276.59,276.93,13586.0,267.1848,267.5229,267.1752,267.5036,13586.0
2023-08-02 12:00:00,276.91,277.88,276.91,277.81,5809.0,267.4843,268.4213,267.4843,268.3536,5809.0
2023-08-02 12:05:00,277.86,278.55,277.86,278.47,4407.0,268.4019,269.0685,268.4019,268.9912,4407.0
2023-08-02 12:10:00,278.56,278.91,278.41,278.49,5503.0,269.0781,269.4162,268.9332,269.0105,5503.0
2023-08-02 12:15:00,278.62,278.9,278.61,278.9,3949.0,269.1361,269.4065,269.1264,269.4065,3949.0
2023-08-02 12:20:00,278.87,278.87,278.56,278.67,4553.0,269.3776,269.3776,269.0781,269.1844,4553.0
2023-08-02 12:25:00,278.68,278.76,278.2,278.42,4066.0,269.194,269.2713,268.7304,268.9429,4066.0
2023-08-02 12:30:00,278.5,278.55,278.37,278.54,3285.0,269.0202,269.0685,268.8946,269.0588,3285.0
2023-08-02 12:35:00,278.26,278.35,278.1,278.1,4598.0,268.7883,268.8753,268.6338,268.6338,4598.0
2023-08-02 12:40:00,278.12,278.17,277.92,278.06,2400.0,268.6531,268.7014,268.4599,268.5951,2400.0
2023-08-02 12:45:00,278.13,278.2,278.02,278.12,2000.0,268.6628,268.7304,268.5565,268.6531,2000.0
2023-08-02 12:50:00,278.08,278.11,277.8,277.85,3072.0,268.6145,268.6434,268.344,268.3923,3072.0
2023-08-02 12:55:00,277.88,278.07,277.72,277.9,5203.0,268.4213,268.6048,268.2667,268.4406,5203.0
2023-08-02 13:00:00,277.96,277.97,277.72,277.83,2700.0,268.4985,268.5082,268.2667,268.373,2700.0
2023-08-02 13:05:00,277.74,277.79,277.58,277.67,2436.0,268.286,268.3343,268.1315,268.2184,2436.0
2023-08-02 13:10:00,277.79,277.8,277.47,277.5,3073.0,268.3343,268.344,268.0252,268.0542,3073.0
2023-08-02 13:15:00,277.5,277.65,277.36,277.48,3800.0,268.0542,268.1991,267.919,268.0349,3800.0
2023-08-02 13:20:00,277.41,277.57,276.88,276.94,7226.0,267.9673,268.1218,267.4553,267.5133,7226.0
2023-08-02 13:25:00,276.95,277.59,276.94,277.55,11611.0,267.5229,268.1411,267.5133,268.1025,11611.0
2023-08-02 13:30:00,277.49,277.86,277.48,277.86,4225.0,268.0445,268.4019,268.0349,268.4019,4225.0
2023-08-02 13:35:00,277.83,277.91,277.67,277.73,2734.0,268.373,268.4502,268.2184,268.2764,2734.0
2023-08-02 13:40:00,277.74,277.81,277.29,277.42,7017.0,268.286,268.3536,267.8513,267.9769,7017.0
2023-08-02 13:45:00,277.49,277.51,277.02,277.04,4912.0,268.0445,268.0639,267.5905,267.6099,4912.0
2023-08-02 13:50:00,277.02,277.24,277.0,277.24,3478.0,267.5905,267.803,267.5712,267.803,3478.0
2023-08-02 13:55:00,277.21,277.42,277.2,277.37,7529.0,267.7741,267.9769,267.7644,267.9286,7529.0
2023-08-02 14:00:00,277.37,277.37,276.6,276.97,15814.0,267.9286,267.9286,267.1848,267.5422,15814.0
2023-08-02 14:05:00,277.03,277.16,276.97,276.98,4284.0,267.6002,267.7258,267.5422,267.5519,4284.0
2023-08-02 14:10:00,277.03,277.19,276.9,277.01,3515.0,267.6002,267.7547,267.4746,267.5809,3515.0
2023-08-02 14:15:00,277.07,277.07,276.73,276.73,4017.0,267.6388,267.6388,267.3104,267.3104,4017.0
2023-08-02 14:20:00,276.73,277.02,276.69,276.99,9223.0,267.3104,267.5905,267.2718,267.5616,9223.0
2023-08-02 14:25:00,277.06,277.06,276.6,276.6,5923.0,267.6292,267.6292,267.1848,267.1848,5923.0
2023-08-02 14:30:00,276.6,276.83,276.59,276.81,7039.0,267.1848,267.407,267.1752,267.3877,7039.0
2023-08-02 14:35:00,276.82,277.01,276.7,276.91,10122.0,267.3973,267.5809,267.2814,267.4843,10122.0
2023-08-02 14:40:00,276.92,277.03,276.71,276.83,4400.0,267.4939,267.6002,267.2911,267.407,4400.0
2023-08-02 14:45:00,276.84,277.03,276.84,276.91,5196.0,267.4167,267.6002,267.4167,267.4843,5196.0
2023-08-02 14:50:00,276.91,277.01,276.89,276.93,4238.0,267.4843,267.5809,267.465,267.5036,4238.0
2023-08-02 14:55:00,276.97,276.98,276.74,276.87,5648.0,267.5422,267.5519,267.3201,267.4456,5648.0
2023-08-02 15:00:00,276.83,276.9,276.72,276.79,6368.0,267.407,267.4746,267.3007,267.3684,6368.0
2023-08-02 15:05:00,276.8,276.84,276.62,276.63,7560.0,267.378,267.4167,267.2041,267.2138,7560.0
2023-08-02 15:10:00,276.63,276.7,276.39,276.6,7371.0,267.2138,267.2814,266.982,267.1848,7371.0
2023-08-02 15:15:00,276.5,276.52,276.14,276.28,9737.0,267.0882,267.1076,266.7405,266.8757,9737.0
2023-08-02 15:20:00,276.31,276.72,275.92,276.72,23389.0,266.9047,267.3007,266.528,267.3007,23389.0
2023-08-02 15:25:00,276.61,276.61,276.04,276.15,6268.0,267.1945,267.1945,266.6439,266.7501,6268.0
2023-08-02 15:30:00,276.15,276.71,276.12,276.68,7133.0,266.7501,267.2911,266.7212,267.2621,7133.0
2023-08-02 15:35:00,276.64,276.84,276.55,276.67,11790.0,267.2235,267.4167,267.1365,267.2524,11790.0
2023-08-02 15:40:00,276.68,276.93,276.42,276.86,12869.0,267.2621,267.5036,267.011,267.436,12869.0
2023-08-02 15:45:00,276.83,276.97,276.77,276.89,19294.0,267.407,267.5422,267.349,267.465,19294.0
2023-08-02 15:50:00,276.82,277.32,276.71,277.02,26507.0,267.3973,267.8803,267.2911,267.5905,26507.0
2023-08-02 15:55:00,277.05,277.18,276.26,276.26,88269.0,267.6195,267.7451,266.8564,266.8564,88269.0
2023-08-03 09:30:00,275.34,277.26,272.89,277.25,38909.0,265.9677,267.8224,263.6011,267.8127,38909.0
2023-08-03 09:35:00,277.23,277.26,274.06,275.27,8860.0,267.7934,267.8224,264.7313,265.9001,8860.0
2023-08-03 09:40:00,274.97,275.24,274.52,274.78,38859.0,265.6103,265.8711,265.1756,265.4268,38859.0
2023-08-03 09:45:00,275.0,275.19,273.22,273.66,8909.0,265.6393,265.8228,263.9199,264.3449,8909.0
2023-08-03 09:50:00,273.67,275.02,273.66,274.92,8525.0,264.3546,265.6586,264.3449,265.562,8525.0
2023-08-03 09:55:00,274.93,275.13,273.96,273.96,5575.0,265.5717,265.7649,264.6347,264.6347,5575.0
2023-08-03 10:00:00,274.46,276.16,273.96,275.97,16743.0,265.1177,266.7598,264.6347,266.5763,16743.0
2023-08-03 10:05:00,275.66,275.74,274.59,274.59,5429.0,266.2768,266.3541,265.2432,265.2432,5429.0
2023-08-03 10:10:00,274.7,274.71,273.34,273.34,3334.0,265.3495,265.3592,264.0358,264.0358,3334.0
2023-08-03 10:15:00,273.5,273.82,273.19,273.64,8188.0,264.1904,264.4995,263.8909,264.3256,8188.0
2023-08-03 10:20:00,273.81,273.91,272.74,272.74,6405.0,264.4898,264.5864,263.4562,263.4562,6405.0
2023-08-03 10:25:00,272.81,272.97,272.35,272.69,7372.0,263.5238,263.6784,263.0795,263.4079,7372.0
2023-08-03 10:30:00,272.69,273.18,272.5,272.67,13104.0,263.4079,263.8812,263.2244,263.3886,13104.0
2023-08-03 10:35:00,272.65,273.04,272.52,272.95,8173.0,263.3693,263.746,263.2437,263.6591,8173.0
2023-08-03 10:40:00,272.98,273.05,272.67,272.93,5697.0,263.6881,263.7557,263.3886,263.6398,5697.0
2023-08-03 10:45:00,272.84,273.04,272.53,272.62,3836.0,263.5528,263.746,263.2534,263.3403,3836.0
2023-08-03 10:50:00,272.58,272.89,272.55,272.75,5284.0,263.3017,263.6011,263.2727,263.4659,5284.0
2023-08-03 10:55:00,272.92,272.92,272.67,272.89,9439.0,263.6301,263.6301,263.3886,263.6011,9439.0
2023-08-03 11:00:00,272.8,273.07,272.47,273.07,9333.0,263.5142,263.775,263.1954,263.775,9333.0
2023-08-03 11:05:00,273.04,273.23,272.87,273.23,16377.0,263.746,263.9295,263.5818,263.9295,16377.0
2023-08-03 11:10:00,273.18,273.19,271.89,271.95,9482.0,263.8812,263.8909,262.6352,262.6931,9482.0
2023-08-03 11:15:00,272.06,272.06,271.16,271.57,10506.0,262.7994,262.7994,261.93,262.326,10506.0
2023-08-03 11:20:00,271.57,271.83,271.47,271.57,4920.0,262.326,262.5772,262.2295,262.326,4920.0
2023-08-03 11:25:00,271.56,271.79,271.35,271.36,5412.0,262.3164,262.5386,262.1135,262.1232,5412.0
2023-08-03 11:30:00,271.34,271.46,271.19,271.19,2217.0,262.1039,262.2198,261.959,261.959,2217.0
2023-08-03 11:35:00,271.18,271.18,270.27,270.49,12173.0,261.9493,261.9493,261.0703,261.2828,12173.0
2023-08-03 11:40:00,270.54,270.76,270.37,270.38,3316.0,261.3311,261.5436,261.1669,261.1766,3316.0
2023-08-03 11:45:00,270.45,270.58,270.3,270.35,8366.0,261.2442,261.3697,261.0993,261.1476,8366.0
2023-08-03 11:50:00,270.42,270.48,270.25,270.29,2243.0,261.2152,261.2731,261.051,261.0896,2243.0
2023-08-03 11:55:00,270.22,270.62,270.06,270.62,11582.0,261.022,261.4084,260.8674,261.4084,11582.0
2023-08-03 12:00:00,270.72,271.24,270.72,270.94,11876.0,261.505,262.0073,261.505,261.7175,11876.0
2023-08-03 12:05:00,270.94,271.17,270.47,270.48,3625.0,261.7175,261.9397,261.2635,261.2731,3625.0
2023-08-03 12:10:00,270.52,270.52,270.0,270.08,7186.0,261.3118,261.3118,260.8095,260.8868,7186.0
2023-08-03 12:15:00,270.06,270.24,269.97,270.11,5620.0,260.8674,261.0413,260.7805,260.9157,5620.0
2023-08-03 12:20:00,270.17,270.21,269.99,270.19,5330.0,260.9737,261.0123,260.7998,260.993,5330.0
2023-08-03 12:25:00,270.25,270.26,269.56,269.72,7492.0,261.051,261.0606,260.3845,260.539,7492.0
2023-08-03 12:30:00,269.82,270.0,269.77,270.0,2600.0,260.6356,260.8095,260.5873,260.8095,2600.0
2023-08-03 12:35:00,269.94,269.94,269.68,269.8,8754.0,260.7515,260.7515,260.5004,260.6163,8754.0
2023-08-03 12:40:00,269.8,270.47,269.79,270.47,6588.0,260.6163,261.2635,260.6066,261.2635,6588.0
2023-08-03 12:45:00,270.45,270.94,270.38,270.45,9241.0,261.2442,261.7175,261.1766,261.2442,9241.0
2023-08-03 12:50:00,270.4,270.45,269.86,269.88,20409.0,261.1959,261.2442,260.6743,260.6936,20409.0
2023-08-03 12:55:00,269.86,270.62,269.42,270.21,31022.0,260.6743,261.4084,260.2492,261.0123,31022.0
2023-08-03 13:00:00,270.21,270.41,270.07,270.13,3521.0,261.0123,261.2055,260.8771,260.9351,3521.0
2023-08-03 13:05:00,270.06,270.35,270.05,270.35,3752.0,260.8674,261.1476,260.8578,261.1476,3752.0
2023-08-03 13:10:00,270.47,270.47,269.7,269.7,2624.0,261.2635,261.2635,260.5197,260.5197,2624.0
2023-08-03 13:15:00,269.7,269.82,269.57,269.57,3070.0,260.5197,260.6356,260.3941,260.3941,3070.0
2023-08-03 13:20:00,269.4,269.4,268.69,268.69,3059.0,260.2299,260.2299,259.5441,259.5441,3059.0
2023-08-03 13:25:00,268.77,268.93,268.6,268.7,5468.0,259.6214,259.7759,259.4571,259.5537,5468.0
2023-08-03 13:30:00,268.81,269.05,268.48,268.65,4186.0,259.66,259.8918,259.3412,259.5054,4186.0
2023-08-03 13:35:00,268.65,268.65,268.32,268.54,3690.0,259.5054,259.5054,259.1867,259.3992,3690.0
2023-08-03 13:40:00,268.5,268.62,268.18,268.31,10390.0,259.3605,259.4765,259.0514,259.177,10390.0
2023-08-03 13:45:00,268.21,268.36,268.19,268.28,4717.0,259.0804,259.2253,259.0611,259.148,4717.0
2023-08-03 13:50:00,268.18,268.2,268.0,268.15,7214.0,259.0514,259.0708,258.8776,259.0225,7214.0
2023-08-03 13:55:00,268.08,268.27,268.05,268.16,2300.0,258.9548,259.1384,258.9259,259.0321,2300.0
2023-08-03 14:00:00,268.22,268.38,268.16,268.33,4314.0,259.0901,259.2446,259.0321,259.1963,4314.0
2023-08-03 14:05:00,268.36,268.43,268.16,268.18,3940.0,259.2253,259.2929,259.0321,259.0514,3940.0
2023-08-03 14:10:00,268.15,268.15,267.94,268.0,11778.0,259.0225,259.0225,258.8196,258.8776,11778.0
2023-08-03 14:15:00,267.96,268.0,267.54,267.76,6015.0,258.8389,258.8776,258.4332,258.6457,6015.0
2023-08-03 14:20:00,267.78,267.93,267.77,267.83,4091.0,258.6651,258.8099,258.6554,258.7134,4091.0
2023-08-03 14:25:00,267.87,268.04,267.74,267.79,6384.0,258.752,258.9162,258.6264,258.6747,6384.0
2023-08-03 14:30:00,267.77,267.84,267.58,267.59,3544.0,258.6554,258.723,258.4719,258.4815,3544.0
2023-08-03 14:35:00,267.55,267.55,267.09,267.16,3424.0,258.4429,258.4429,257.9985,258.0662,3424.0
2023-08-03 14:40:00,267.21,267.42,267.06,267.3,4482.0,258.1145,258.3173,257.9696,258.2014,4482.0
2023-08-03 14:45:00,267.36,267.83,267.35,267.63,6951.0,258.2594,258.7134,258.2497,258.5202,6951.0
2023-08-03 14:50:00,267.63,267.63,267.31,267.46,5500.0,258.5202,258.5202,258.2111,258.3559,5500.0
2023-08-03 14:55:00,267.46,267.46,267.19,267.42,4284.0,258.3559,258.3559,258.0951,258.3173,4284.0
2023-08-03 15:00:00,267.42,267.5,267.2,267.2,6813.0,258.3173,258.3946,258.1048,258.1048,6813.0
2023-08-03 15:05:00,267.2,267.3,267.01,267.19,6290.0,258.1048,258.2014,257.9213,258.0951,6290.0
2023-08-03 15:10:00,267.18,267.35,266.75,266.75,13374.0,258.0855,258.2497,257.6701,257.6701,13374.0
2023-08-03 15:15:00,266.8,266.87,266.53,266.6,8863.0,257.7184,257.786,257.4576,257.5252,8863.0
2023-08-03 15:20:00,266.58,266.58,266.36,266.45,16005.0,257.5059,257.5059,257.2934,257.3803,16005.0
2023-08-03 15:25:00,266.47,266.47,265.71,265.9,20502.0,257.3996,257.3996,256.6655,256.849,20502.0
2023-08-03 15:30:00,265.92,266.61,265.86,266.61,50678.0,256.8684,257.5349,256.8104,257.5349,50678.0
2023-08-03 15:35:00,266.62,267.0,266.62,266.81,23812.0,257.5445,257.9116,257.5445,257.7281,23812.0
2023-08-03 15:40:00,266.89,267.67,266.89,267.67,33097.0,257.8053,258.5588,257.8053,258.5588,33097.0
2023-08-03 15:45:00,267.66,267.78,267.29,267.53,46447.0,258.5491,258.6651,258.1917,258.4236,46447.0
2023-08-03 15:50:00,267.53,268.7,267.4,268.69,77108.0,258.4236,259.5537,258.298,259.5441,77108.0
2023-08-03 15:55:00,268.61,269.28,268.01,268.67,247942.0,259.4668,260.114,258.8872,259.5248,247942.0
2023-08-04 09:30:00,268.25,269.38,267.15,269.35,32596.0,259.1191,260.2106,258.0565,260.1816,32596.0
2023-08-04 09:35:00,268.97,270.6,268.96,270.19,14999.0,259.8145,261.3891,259.8049,260.993,14999.0
2023-08-04 09:40:00,270.53,271.11,270.0,270.0,6966.0,261.3214,261.8817,260.8095,260.8095,6966.0
2023-08-04 09:45:00,270.19,270.52,269.37,270.0,8462.0,260.993,261.3118,260.2009,260.8095,8462.0
2023-08-04 09:50:00,270.19,271.08,270.19,271.0,4281.0,260.993,261.8527,260.993,261.7754,4281.0
2023-08-04 09:55:00,270.75,270.95,270.16,270.36,5964.0,261.534,261.7272,260.964,261.1572,5964.0
2023-08-04 10:00:00,270.39,270.6,269.73,270.0,9072.0,261.1862,261.3891,260.5487,260.8095,9072.0
2023-08-04 10:05:00,269.81,270.46,269.81,269.99,16970.0,260.626,261.2538,260.626,260.7998,16970.0
2023-08-04 10:10:00,270.06,270.65,269.69,270.65,24291.0,260.8674,261.4374,260.51,261.4374,24291.0
2023-08-04 10:15:00,270.78,271.09,270.59,270.87,12943.0,261.5629,261.8624,261.3794,261.6499,12943.0
2023-08-04 10:20:00,270.88,272.18,270.87,272.18,12242.0,261.6595,262.9153,261.6499,262.9153,12242.0
2023-08-04 10:25:00,272.02,272.87,272.02,272.86,10404.0,262.7607,263.5818,262.7607,263.5721,10404.0
2023-08-04 10:30:00,272.86,272.99,272.32,272.54,16335.0,263.5721,263.6977,263.0505,263.263,16335.0
2023-08-04 10:35:00,272.54,272.97,272.42,272.81,12484.0,263.263,263.6784,263.1471,263.5238,12484.0
2023-08-04 10:40:00,272.93,273.5,272.89,273.35,20553.0,263.6398,264.1904,263.6011,264.0455,20553.0
2023-08-04 10:45:00,273.35,273.36,272.49,272.61,8267.0,264.0455,264.0551,263.2147,263.3306,8267.0
2023-08-04 10:50:00,272.6,272.76,272.43,272.44,8945.0,263.321,263.4755,263.1568,263.1664,8945.0
2023-08-04 10:55:00,272.56,273.12,272.52,272.82,8169.0,263.2823,263.8233,263.2437,263.5335,8169.0
2023-08-04 11:00:00,272.77,272.83,272.45,272.63,12923.0,263.4852,263.5432,263.1761,263.35,12923.0
2023-08-04 11:05:00,272.58,272.81,272.1,272.11,6346.0,263.3017,263.5238,262.838,262.8477,6346.0
2023-08-04 11:10:00,272.09,272.42,271.89,272.09,7458.0,262.8283,263.1471,262.6352,262.8283,7458.0
2023-08-04 11:15:00,272.19,272.63,272.19,272.63,3541.0,262.9249,263.35,262.9249,263.35,3541.0
2023-08-04 11:20:00,272.63,272.89,272.63,272.7,6493.0,263.35,263.6011,263.35,263.4176,6493.0
2023-08-04 11:25:00,272.56,273.0,272.34,272.61,4253.0,263.2823,263.7074,263.0698,263.3306,4253.0
2023-08-04 11:30:00,272.66,272.75,272.34,272.35,3575.0,263.3789,263.4659,263.0698,263.0795,3575.0
2023-08-04 11:35:00,272.44,272.65,271.97,271.98,11403.0,263.1664,263.3693,262.7124,262.7221,11403.0
2023-08-04 11:40:00,271.94,272.01,271.63,271.94,5507.0,262.6835,262.7511,262.384,262.6835,5507.0
2023-08-04 11:45:00,272.01,272.16,271.66,271.74,4674.0,262.7511,262.896,262.413,262.4903,4674.0
2023-08-04 11:50:00,271.72,272.39,271.71,272.39,3839.0,262.4709,263.1181,262.4613,263.1181,3839.0
2023-08-04 11:55:00,272.52,272.64,272.23,272.59,6162.0,263.2437,263.3596,262.9636,263.3113,6162.0
2023-08-04 12:00:00,272.64,272.87,272.52,272.87,2941.0,263.3596,263.5818,263.2437,263.5818,2941.0
2023-08-04 12:05:00,272.74,273.06,272.58,273.06,7168.0,263.4562,263.7653,263.3017,263.7653,7168.0
2023-08-04 12:10:00,272.97,273.13,272.81,273.03,8728.0,263.6784,263.8329,263.5238,263.7363,8728.0
2023-08-04 12:15:00,273.17,273.46,272.98,273.31,6250.0,263.8716,264.1517,263.6881,264.0068,6250.0
2023-08-04 12:20:00,273.4,273.75,273.27,273.6,8636.0,264.0938,264.4318,263.9682,264.2869,8636.0
2023-08-04 12:25:00,273.62,274.2,273.5,274.2,19789.0,264.3063,264.8665,264.1904,264.8665,19789.0
2023-08-04 12:30:00,274.11,274.23,273.63,273.91,7693.0,264.7796,264.8955,264.3159,264.5864,7693.0
2023-08-04 12:35:00,274.03,274.15,273.79,274.0,10519.0,264.7023,264.8182,264.4705,264.6733,10519.0
2023-08-04 12:40:00,274.04,274.3,274.03,274.23,6786.0,264.712,264.9631,264.7023,264.8955,6786.0
2023-08-04 12:45:00,274.29,274.43,274.2,274.33,6363.0,264.9535,265.0887,264.8665,264.9921,6363.0
2023-08-04 12:50:00,274.31,274.4,274.2,274.25,4426.0,264.9728,265.0597,264.8665,264.9148,4426.0
2023-08-04 12:55:00,274.26,274.27,273.87,274.11,14332.0,264.9245,264.9341,264.5478,264.7796,14332.0
2023-08-04 13:00:00,274.09,274.57,274.04,274.42,5684.0,264.7603,265.2239,264.712,265.079,5684.0
2023-08-04 13:05:00,274.41,274.46,274.16,274.46,5997.0,265.0694,265.1177,264.8279,265.1177,5997.0
2023-08-04 13:10:00,274.44,274.69,274.43,274.69,5691.0,265.0984,265.3398,265.0887,265.3398,5691.0
2023-08-04 13:15:00,274.7,274.71,274.44,274.49,10569.0,265.3495,265.3592,265.0984,265.1467,10569.0
2023-08-04 13:20:00,274.44,274.63,274.32,274.61,6155.0,265.0984,265.2819,264.9824,265.2626,6155.0
2023-08-04 13:25:00,274.59,274.63,274.25,274.34,6601.0,265.2432,265.2819,264.9148,265.0018,6601.0
2023-08-04 13:30:00,274.5,274.55,274.33,274.33,2716.0,265.1563,265.2046,264.9921,264.9921,2716.0
2023-08-04 13:35:00,274.31,274.31,273.7,273.71,8324.0,264.9728,264.9728,264.3835,264.3932,8324.0
2023-08-04 13:40:00,273.63,273.7,273.24,273.24,8212.0,264.3159,264.3835,263.9392,263.9392,8212.0
2023-08-04 13:45:00,273.21,273.24,273.07,273.21,4310.0,263.9102,263.9392,263.775,263.9102,4310.0
2023-08-04 13:50:00,273.19,273.34,273.04,273.16,8788.0,263.8909,264.0358,263.746,263.8619,8788.0
2023-08-04 13:55:00,273.22,273.51,273.13,273.21,5198.0,263.9199,264.2,263.8329,263.9102,5198.0
2023-08-04 14:00:00,273.19,273.19,272.09,272.21,6575.0,263.8909,263.8909,262.8283,262.9443,6575.0
2023-08-04 14:05:00,272.16,272.36,271.98,272.13,13056.0,262.896,263.0892,262.7221,262.867,13056.0
2023-08-04 14:10:00,272.12,272.66,272.11,272.53,7320.0,262.8573,263.3789,262.8477,263.2534,7320.0
2023-08-04 14:15:00,272.54,272.63,272.14,272.14,6953.0,263.263,263.35,262.8766,262.8766,6953.0
2023-08-04 14:20:00,272.15,272.42,271.83,271.83,4324.0,262.8863,263.1471,262.5772,262.5772,4324.0
2023-08-04 14:25:00,271.87,271.97,271.71,271.72,3482.0,262.6158,262.7124,262.4613,262.4709,3482.0
2023-08-04 14:30:00,271.74,271.86,271.52,271.7,4817.0,262.4903,262.6062,262.2777,262.4516,4817.0
2023-08-04 14:35:00,271.73,272.03,271.64,272.01,3400.0,262.4806,262.7704,262.3937,262.7511,3400.0
2023-08-04 14:40:00,272.02,272.28,271.71,271.73,12353.0,262.7607,263.0119,262.4613,262.4806,12353.0
2023-08-04 14:45:00,271.73,271.83,271.5,271.54,6826.0,262.4806,262.5772,262.2584,262.2971,6826.0
2023-08-04 14:50:00,271.58,271.9,271.58,271.66,5031.0,262.3357,262.6448,262.3357,262.413,5031.0
2023-08-04 14:55:00,271.62,271.76,271.48,271.49,7874.0,262.3743,262.5096,262.2391,262.2488,7874.0
2023-08-04 15:00:00,271.54,271.59,271.34,271.44,5941.0,262.2971,262.3454,262.1039,262.2005,5941.0
2023-08-04 15:05:00,271.53,271.53,270.76,270.76,7223.0,262.2874,262.2874,261.5436,261.5436,7223.0
2023-08-04 15:10:00,270.76,270.88,270.72,270.75,5646.0,261.5436,261.6595,261.505,261.534,5646.0
2023-08-04 15:15:00,270.74,270.82,270.6,270.6,4829.0,261.5243,261.6016,261.3891,261.3891,4829.0
2023-08-04 15:20:00,270.59,270.59,270.37,270.37,9139.0,261.3794,261.3794,261.1669,261.1669,9139.0
2023-08-04 15:25:00,270.37,271.04,270.36,271.02,16789.0,261.1669,261.8141,261.1572,261.7948,16789.0
2023-08-04 15:30:00,271.06,271.22,270.65,270.68,9851.0,261.8334,261.988,261.4374,261.4663,9851.0
2023-08-04 15:35:00,270.66,270.73,270.42,270.69,12837.0,261.447,261.5146,261.2152,261.476,12837.0
2023-08-04 15:40:00,270.69,270.81,270.55,270.68,23434.0,261.476,261.5919,261.3408,261.4663,23434.0
2023-08-04 15:45:00,270.68,270.89,270.53,270.59,19671.0,261.4663,261.6692,261.3214,261.3794,19671.0
2023-08-04 15:50:00,270.55,271.01,270.53,270.68,28781.0,261.3408,261.7851,261.3214,261.4663,28781.0
2023-08-04 15:55:00,270.68,271.05,270.64,270.91,80255.0,261.4663,261.8237,261.4277,261.6885,80255.0
2023-08-07 09:30:00,271.4,272.36,271.05,272.33,13396.0,262.1618,263.0892,261.8237,263.0602,13396.0
2023-08-07 09:35:00,272.48,272.69,272.02,272.46,2365.0,263.2051,263.4079,262.7607,263.1858,2365.0
2023-08-07 09:40:00,272.16,272.39,271.6,272.39,7380.0,262.896,263.1181,262.355,263.1181,7380.0
2023-08-07 09:45:00,272.41,272.86,272.15,272.19,4625.0,263.1375,263.5721,262.8863,262.9249,4625.0
2023-08-07 09:50:00,272.25,272.31,271.94,272.11,2784.0,262.9829,263.0409,262.6835,262.8477,2784.0
2023-08-07 09:55:00,272.11,272.69,271.96,272.4,17552.0,262.8477,263.4079,262.7028,263.1278,17552.0
2023-08-07 10:00:00,272.41,272.76,272.22,272.6,7721.0,263.1375,263.4755,262.9539,263.321,7721.0
2023-08-07 10:05:00,272.66,273.52,272.66,273.52,5157.0,263.3789,264.2097,263.3789,264.2097,5157.0
2023-08-07 10:10:00,273.63,273.75,273.3,273.64,4456.0,264.3159,264.4318,263.9972,264.3256,4456.0
2023-08-07 10:15:00,273.82,274.19,273.82,274.06,4685.0,264.4995,264.8569,264.4995,264.7313,4685.0
2023-08-07 10:20:00,274.06,274.52,274.05,274.51,3420.0,264.7313,265.1756,264.7216,265.166,3420.0
2023-08-07 10:25:00,274.63,274.8,274.18,274.25,5655.0,265.2819,265.4461,264.8472,264.9148,5655.0
2023-08-07 10:30:00,274.24,274.34,273.58,273.76,3802.0,264.9052,265.0018,264.2676,264.4415,3802.0
2023-08-07 10:35:00,273.73,273.99,273.56,273.92,9180.0,264.4125,264.6637,264.2483,264.5961,9180.0
2023-08-07 10:40:00,273.91,274.28,273.9,274.07,6081.0,264.5864,264.9438,264.5767,264.7409,6081.0
2023-08-07 10:45:00,274.15,274.29,273.95,274.06,5964.0,264.8182,264.9535,264.625,264.7313,5964.0
2023-08-07 10:50:00,273.92,274.34,273.85,274.32,9823.0,264.5961,265.0018,264.5284,264.9824,9823.0
2023-08-07 10:55:00,274.3,275.16,274.3,275.15,15788.0,264.9631,265.7938,264.9631,265.7842,15788.0
2023-08-07 11:00:00,275.15,275.39,274.74,274.74,7353.0,265.7842,266.016,265.3881,265.3881,7353.0
2023-08-07 11:05:00,274.87,275.12,274.53,275.11,11552.0,265.5137,265.7552,265.1853,265.7455,11552.0
2023-08-07 11:10:00,275.19,275.31,274.94,275.07,7084.0,265.8228,265.9387,265.5813,265.7069,7084.0
2023-08-07 11:15:00,274.97,275.28,274.86,274.97,5852.0,265.6103,265.9098,265.5041,265.6103,5852.0
2023-08-07 11:20:00,274.94,275.21,274.83,275.21,8171.0,265.5813,265.8421,265.4751,265.8421,8171.0
2023-08-07 11:25:00,275.19,275.35,275.18,275.18,5333.0,265.8228,265.9774,265.8132,265.8132,5333.0
2023-08-07 11:30:00,275.26,275.3,275.07,275.26,5838.0,265.8904,265.9291,265.7069,265.8904,5838.0
2023-08-07 11:35:00,275.26,275.32,275.04,275.1,5405.0,265.8904,265.9484,265.6779,265.7359,5405.0
2023-08-07 11:40:00,275.1,275.25,274.92,275.07,6247.0,265.7359,265.8808,265.562,265.7069,6247.0
2023-08-07 11:45:00,275.08,275.27,275.0,275.05,4450.0,265.7166,265.9001,265.6393,265.6876,4450.0
2023-08-07 11:50:00,274.93,275.4,274.93,275.31,5972.0,265.5717,266.0257,265.5717,265.9387,5972.0
2023-08-07 11:55:00,275.36,275.7,275.35,275.61,10652.0,265.987,266.3155,265.9774,266.2285,10652.0
2023-08-07 12:00:00,275.63,275.77,275.48,275.73,9407.0,266.2478,266.3831,266.103,266.3444,9407.0
2023-08-07 12:05:00,275.72,275.72,275.14,275.15,6661.0,266.3348,266.3348,265.7745,265.7842,6661.0
2023-08-07 12:10:00,275.2,275.44,275.09,275.43,8933.0,265.8325,266.0643,265.7262,266.0547,8933.0
2023-08-07 12:15:00,275.35,275.42,275.12,275.18,3287.0,265.9774,266.045,265.7552,265.8132,3287.0
2023-08-07 12:20:00,275.1,275.3,275.06,275.24,5543.0,265.7359,265.9291,265.6973,265.8711,5543.0
2023-08-07 12:25:00,275.19,275.23,274.95,274.95,2600.0,265.8228,265.8615,265.591,265.591,2600.0
2023-08-07 12:30:00,275.04,275.15,274.87,275.14,8257.0,265.6779,265.7842,265.5137,265.7745,8257.0
2023-08-07 12:35:00,275.09,275.23,274.8,274.82,8153.0,265.7262,265.8615,265.4461,265.4654,8153.0
2023-08-07 12:40:00,274.9,275.32,274.9,275.32,5349.0,265.5427,265.9484,265.5427,265.9484,5349.0
2023-08-07 12:45:00,275.33,275.36,275.0,275.1,2746.0,265.9581,265.987,265.6393,265.7359,2746.0
2023-08-07 12:50:00,275.1,275.63,275.07,275.57,7016.0,265.7359,266.2478,265.7069,266.1899,7016.0
2023-08-07 12:55:00,275.61,275.97,275.56,275.97,15593.0,266.2285,266.5763,266.1802,266.5763,15593.0
2023-08-07 13:00:00,275.95,276.44,275.92,276.11,20572.0,266.557,267.0303,266.528,266.7115,20572.0
2023-08-07 13:05:00,276.06,276.12,275.85,276.1,6302.0,266.6632,266.7212,266.4604,266.7019,6302.0
2023-08-07 13:10:00,276.08,276.23,275.73,275.91,8225.0,266.6825,266.8274,266.3444,266.5183,8225.0
2023-08-07 13:15:00,275.89,275.92,275.6,275.78,5887.0,266.499,266.528,266.2189,266.3927,5887.0
2023-08-07 13:20:00,275.73,276.06,275.73,275.88,9445.0,266.3444,266.6632,266.3444,266.4893,9445.0
2023-08-07 13:25:00,275.93,276.0,275.7,275.81,4538.0,266.5376,266.6053,266.3155,266.4217,4538.0
2023-08-07 13:30:00,275.82,276.0,275.79,276.0,15350.0,266.4314,266.6053,266.4024,266.6053,15350.0
2023-08-07 13:35:00,276.0,276.0,275.8,275.81,19428.0,266.6053,266.6053,266.4121,266.4217,19428.0
2023-08-07 13:40:00,275.81,276.06,275.81,275.93,12315.0,266.4217,266.6632,266.4217,266.5376,12315.0
2023-08-07 13:45:00,275.93,276.06,275.6,275.81,9696.0,266.5376,266.6632,266.2189,266.4217,9696.0
2023-08-07 13:50:00,275.75,275.78,275.48,275.54,4005.0,266.3638,266.3927,266.103,266.1609,4005.0
2023-08-07 13:55:00,275.56,275.91,275.56,275.9,10352.0,266.1802,266.5183,266.1802,266.5087,10352.0
2023-08-07 14:00:00,275.87,276.35,275.86,276.21,7767.0,266.4797,266.9433,266.47,266.8081,7767.0
2023-08-07 14:05:00,276.18,276.19,275.84,276.07,2445.0,266.7791,266.7888,266.4507,266.6729,2445.0
2023-08-07 14:10:00,276.11,276.22,276.09,276.19,2905.0,266.7115,266.8178,266.6922,266.7888,2905.0
2023-08-07 14:15:00,276.19,276.2,275.81,276.07,13433.0,266.7888,266.7984,266.4217,266.6729,13433.0
2023-08-07 14:20:00,276.07,276.22,276.0,276.07,5336.0,266.6729,266.8178,266.6053,266.6729,5336.0
2023-08-07 14:25:00,276.0,276.16,275.97,276.15,7818.0,266.6053,266.7598,266.5763,266.7501,7818.0
2023-08-07 14:30:00,276.15,276.21,276.03,276.17,2887.0,266.7501,266.8081,266.6342,266.7695,2887.0
2023-08-07 14:35:00,276.27,276.44,276.27,276.34,3126.0,266.8661,267.0303,266.8661,266.9337,3126.0
2023-08-07 14:40:00,276.36,276.36,275.99,276.05,10158.0,266.953,266.953,266.5956,266.6536,10158.0
2023-08-07 14:45:00,276.05,276.37,276.04,276.25,8172.0,266.6536,266.9627,266.6439,266.8467,8172.0
2023-08-07 14:50:00,276.34,276.55,276.21,276.47,6732.0,266.9337,267.1365,266.8081,267.0593,6732.0
2023-08-07 14:55:00,276.46,276.69,276.39,276.69,5979.0,267.0496,267.2718,266.982,267.2718,5979.0
2023-08-07 15:00:00,276.71,277.19,276.7,277.06,15866.0,267.2911,267.7547,267.2814,267.6292,15866.0
2023-08-07 15:05:00,277.03,277.12,276.81,277.12,20383.0,267.6002,267.6871,267.3877,267.6871,20383.0
2023-08-07 15:10:00,277.07,277.11,276.66,276.66,25779.0,267.6388,267.6775,267.2428,267.2428,25779.0
2023-08-07 15:15:00,276.57,276.97,276.57,276.94,20622.0,267.1559,267.5422,267.1559,267.5133,20622.0
2023-08-07 15:20:00,276.89,277.08,276.86,277.07,17023.0,267.465,267.6485,267.436,267.6388,17023.0
2023-08-07 15:25:00,277.08,277.11,276.38,276.42,34014.0,267.6485,267.6775,266.9723,267.011,34014.0
2023-08-07 15:30:00,276.34,276.34,275.83,275.85,8988.0,266.9337,266.9337,266.441,266.4604,8988.0
2023-08-07 15:35:00,275.91,275.93,275.13,275.13,11616.0,266.5183,266.5376,265.7649,265.7649,11616.0
2023-08-07 15:40:00,275.21,275.63,275.21,275.52,11200.0,265.8421,266.2478,265.8421,266.1416,11200.0
2023-08-07 15:45:00,275.47,275.49,275.03,275.38,17683.0,266.0933,266.1126,265.6683,266.0064,17683.0
2023-08-07 15:50:00,275.37,275.54,275.28,275.36,35886.0,265.9967,266.1609,265.9098,265.987,35886.0
2023-08-07 15:55:00,275.33,275.44,275.0,275.32,92613.0,265.9581,266.0643,265.6393,265.9484,92613.0
2023-08-08 09:30:00,277.5,278.91,276.27,277.76,64332.0,268.0542,269.4162,266.8661,268.3053,64332.0
2023-08-08 09:35:00,277.96,278.47,277.37,277.86,20113.0,268.4985,268.9912,267.9286,268.4019,20113.0
2023-08-08 09:40:00,277.68,278.45,277.5,277.92,23667.0,268.2281,268.9719,268.0542,268.4599,23667.0
2023-08-08 09:45:00,278.0,278.25,276.07,276.66,18776.0,268.5372,268.7787,266.6729,267.2428,18776.0
2023-08-08 09:50:00,276.58,277.21,276.21,276.26,11038.0,267.1655,267.7741,266.8081,266.8564,11038.0
2023-08-08 09:55:00,276.15,276.37,274.75,275.91,7474.0,266.7501,266.9627,265.3978,266.5183,7474.0
2023-08-08 10:00:00,275.87,276.2,275.25,275.93,10849.0,266.4797,266.7984,265.8808,266.5376,10849.0
2023-08-08 10:05:00,275.68,275.77,274.94,275.45,14485.0,266.2961,266.3831,265.5813,266.074,14485.0
2023-08-08 10:10:00,275.47,275.59,274.96,275.01,12361.0,266.0933,266.2092,265.6007,265.649,12361.0
2023-08-08 10:15:00,274.96,275.09,274.33,274.95,21994.0,265.6007,265.7262,264.9921,265.591,21994.0
2023-08-08 10:20:00,274.92,275.64,274.92,275.52,9102.0,265.562,266.2575,265.562,266.1416,9102.0
2023-08-08 10:25:00,275.49,275.62,275.18,275.18,12890.0,266.1126,266.2382,265.8132,265.8132,12890.0
2023-08-08 10:30:00,275.19,275.61,274.96,275.44,8479.0,265.8228,266.2285,265.6007,266.0643,8479.0
2023-08-08 10:35:00,275.44,275.84,275.43,275.43,9801.0,266.0643,266.4507,266.0547,266.0547,9801.0
2023-08-08 10:40:00,275.43,275.44,274.91,275.07,8570.0,266.0547,266.0643,265.5524,265.7069,8570.0
2023-08-08 10:45:00,275.16,275.4,275.12,275.19,6392.0,265.7938,266.0257,265.7552,265.8228,6392.0
2023-08-08 10:50:00,275.33,275.75,275.33,275.48,5503.0,265.9581,266.3638,265.9581,266.103,5503.0
2023-08-08 10:55:00,275.44,275.74,275.22,275.68,7756.0,266.0643,266.3541,265.8518,266.2961,7756.0
2023-08-08 11:00:00,275.65,275.96,275.59,275.94,14100.0,266.2672,266.5666,266.2092,266.5473,14100.0
2023-08-08 11:05:00,275.95,276.52,275.92,276.46,15633.0,266.557,267.1076,266.528,267.0496,15633.0
2023-08-08 11:10:00,276.46,276.85,276.37,276.85,25863.0,267.0496,267.4263,266.9627,267.4263,25863.0
2023-08-08 11:15:00,276.86,276.94,276.6,276.92,11273.0,267.436,267.5133,267.1848,267.4939,11273.0
2023-08-08 11:20:00,276.99,277.32,276.35,276.55,19496.0,267.5616,267.8803,266.9433,267.1365,19496.0
2023-08-08 11:25:00,276.54,276.72,276.27,276.27,13079.0,267.1269,267.3007,266.8661,266.8661,13079.0
2023-08-08 11:30:00,276.42,276.59,276.3,276.59,10614.0,267.011,267.1752,266.895,267.1752,10614.0
2023-08-08 11:35:00,276.62,276.73,276.42,276.7,13187.0,267.2041,267.3104,267.011,267.2814,13187.0
2023-08-08 11:40:00,276.72,277.11,276.45,276.49,20313.0,267.3007,267.6775,267.0399,267.0786,20313.0
2023-08-08 11:45:00,276.46,276.85,276.28,276.83,15679.0,267.0496,267.4263,266.8757,267.407,15679.0
2023-08-08 11:50:00,276.71,276.87,276.49,276.75,9233.0,267.2911,267.4456,267.0786,267.3297,9233.0
2023-08-08 11:55:00,276.76,276.87,276.63,276.86,18776.0,267.3394,267.4456,267.2138,267.436,18776.0
2023-08-08 12:00:00,276.79,277.21,276.79,277.16,10149.0,267.3684,267.7741,267.3684,267.7258,10149.0
2023-08-08 12:05:00,277.16,277.3,277.02,277.12,13594.0,267.7258,267.861,267.5905,267.6871,13594.0
2023-08-08 12:10:00,277.08,277.35,277.03,277.3,5958.0,267.6485,267.9093,267.6002,267.861,5958.0
2023-08-08 12:15:00,277.31,277.46,277.16,277.37,7340.0,267.8707,268.0156,267.7258,267.9286,7340.0
2023-08-08 12:20:00,277.35,277.5,277.11,277.13,9526.0,267.9093,268.0542,267.6775,267.6968,9526.0
2023-08-08 12:25:00,277.09,277.25,276.97,277.2,9008.0,267.6582,267.8127,267.5422,267.7644,9008.0
2023-08-08 12:30:00,277.27,277.4,276.93,277.4,7693.0,267.832,267.9576,267.5036,267.9576,7693.0
2023-08-08 12:35:00,277.41,277.83,277.41,277.75,6464.0,267.9673,268.373,267.9673,268.2957,6464.0
2023-08-08 12:40:00,277.78,278.07,277.7,278.04,14602.0,268.3247,268.6048,268.2474,268.5758,14602.0
2023-08-08 12:45:00,278.02,278.43,277.93,278.43,7206.0,268.5565,268.9525,268.4696,268.9525,7206.0
2023-08-08 12:50:00,278.44,278.63,278.13,278.53,25223.0,268.9622,269.1457,268.6628,269.0491,25223.0
2023-08-08 12:55:00,278.52,278.79,278.5,278.74,20764.0,269.0395,269.3003,269.0202,269.252,20764.0
2023-08-08 13:00:00,278.78,279.22,278.78,279.13,18494.0,269.2906,269.7156,269.2906,269.6287,18494.0
2023-08-08 13:05:00,279.12,279.13,278.37,278.37,20007.0,269.6191,269.6287,268.8946,268.8946,20007.0
2023-08-08 13:10:00,278.38,278.47,278.09,278.44,10834.0,268.9042,268.9912,268.6241,268.9622,10834.0
2023-08-08 13:15:00,278.58,278.94,278.51,278.56,7470.0,269.0974,269.4452,269.0298,269.0781,7470.0
2023-08-08 13:20:00,278.48,278.72,277.69,277.69,4106.0,269.0008,269.2327,268.2377,268.2377,4106.0
2023-08-08 13:25:00,277.69,278.0,277.58,277.96,6308.0,268.2377,268.5372,268.1315,268.4985,6308.0
2023-08-08 13:30:00,277.93,277.94,277.69,277.76,6478.0,268.4696,268.4792,268.2377,268.3053,6478.0
2023-08-08 13:35:00,277.76,278.21,277.71,278.12,7646.0,268.3053,268.74,268.257,268.6531,7646.0
2023-08-08 13:40:00,278.04,278.24,277.94,277.96,5853.0,268.5758,268.769,268.4792,268.4985,5853.0
2023-08-08 13:45:00,277.96,277.96,277.44,277.68,25114.0,268.4985,268.4985,267.9962,268.2281,25114.0
2023-08-08 13:50:00,277.52,277.62,277.4,277.5,4578.0,268.0735,268.1701,267.9576,268.0542,4578.0
2023-08-08 13:55:00,277.59,277.91,277.56,277.91,6299.0,268.1411,268.4502,268.1122,268.4502,6299.0
2023-08-08 14:00:00,277.96,278.42,277.89,278.42,5756.0,268.4985,268.9429,268.4309,268.9429,5756.0
2023-08-08 14:05:00,278.37,279.0,278.35,279.0,9230.0,268.8946,269.5031,268.8753,269.5031,9230.0
2023-08-08 14:10:00,279.0,279.56,278.93,279.51,18348.0,269.5031,270.0441,269.4355,269.9958,18348.0
2023-08-08 14:15:00,279.5,280.42,279.45,280.42,32292.0,269.9861,270.8748,269.9378,270.8748,32292.0
2023-08-08 14:20:00,280.51,281.58,280.51,281.54,36583.0,270.9617,271.9953,270.9617,271.9567,36583.0
2023-08-08 14:25:00,281.5,281.54,280.41,280.72,30677.0,271.918,271.9567,270.8651,271.1646,30677.0
2023-08-08 14:30:00,280.78,281.11,280.56,280.93,17717.0,271.2225,271.5413,271.01,271.3674,17717.0
2023-08-08 14:35:00,280.85,281.42,280.83,281.18,14762.0,271.2902,271.8408,271.2708,271.6089,14762.0
2023-08-08 14:40:00,281.31,281.51,281.21,281.32,8577.0,271.7345,271.9277,271.6379,271.7442,8577.0
2023-08-08 14:45:00,281.39,281.64,281.37,281.54,16359.0,271.8118,272.0533,271.7925,271.9567,16359.0
2023-08-08 14:50:00,281.52,281.94,281.44,281.69,15624.0,271.9374,272.3431,271.8601,272.1016,15624.0
2023-08-08 14:55:00,281.69,282.16,281.68,282.16,18753.0,272.1016,272.5556,272.0919,272.5556,18753.0
2023-08-08 15:00:00,282.1,282.22,281.82,282.13,18447.0,272.4976,272.6135,272.2271,272.5266,18447.0
2023-08-08 15:05:00,282.06,282.34,281.91,282.31,11421.0,272.459,272.7294,272.3141,272.7005,11421.0
2023-08-08 15:10:00,282.3,282.5,282.2,282.2,15266.0,272.6908,272.884,272.5942,272.5942,15266.0
2023-08-08 15:15:00,282.23,282.38,281.91,282.0,13603.0,272.6232,272.7681,272.3141,272.401,13603.0
2023-08-08 15:20:00,282.04,282.05,281.57,281.84,20032.0,272.4397,272.4493,271.9857,272.2465,20032.0
2023-08-08 15:25:00,281.9,282.19,281.89,281.94,17776.0,272.3044,272.5846,272.2948,272.3431,17776.0
2023-08-08 15:30:00,281.94,282.09,281.84,281.86,12939.0,272.3431,272.488,272.2465,272.2658,12939.0
2023-08-08 15:35:00,281.84,282.15,281.62,281.74,20219.0,272.2465,272.5459,272.034,272.1499,20219.0
2023-08-08 15:40:00,281.69,282.16,281.48,281.49,36697.0,272.1016,272.5556,271.8987,271.9084,36697.0
2023-08-08 15:45:00,281.48,281.91,281.27,281.62,27418.0,271.8987,272.3141,271.6959,272.034,27418.0
2023-08-08 15:50:00,281.66,282.26,281.63,281.88,49685.0,272.0726,272.6522,272.0436,272.2851,49685.0
2023-08-08 15:55:00,281.88,282.18,281.07,281.11,140122.0,272.2851,272.5749,271.5027,271.5413,140122.0
2023-08-09 09:30:00,279.06,280.4,279.06,279.57,29376.0,269.5611,270.8555,269.5611,270.0537,29376.0
2023-08-09 09:35:00,279.72,282.51,279.72,282.51,10851.0,270.1986,272.8937,270.1986,272.8937,10851.0
2023-08-09 09:40:00,282.24,283.15,282.01,282.14,7259.0,272.6329,273.5119,272.4107,272.5363,7259.0
2023-08-09 09:45:00,282.21,282.72,281.75,282.45,9414.0,272.6039,273.0965,272.1595,272.8357,9414.0
2023-08-09 09:50:00,282.52,282.66,282.11,282.45,2481.0,272.9033,273.0386,272.5073,272.8357,2481.0
2023-08-09 09:55:00,282.45,283.15,282.21,283.15,12731.0,272.8357,273.5119,272.6039,273.5119,12731.0
2023-08-09 10:00:00,283.13,283.24,282.61,282.96,19104.0,273.4926,273.5988,272.9903,273.3283,19104.0
2023-08-09 10:05:00,282.87,283.07,282.5,282.54,8300.0,273.2414,273.4346,272.884,272.9226,8300.0
2023-08-09 10:10:00,282.47,282.57,282.14,282.56,6800.0,272.855,272.9516,272.5363,272.942,6800.0
2023-08-09 10:15:00,282.62,283.42,282.61,283.39,8607.0,272.9999,273.7727,272.9903,273.7437,8607.0
2023-08-09 10:20:00,283.38,283.88,283.18,283.26,12925.0,273.734,274.217,273.5409,273.6181,12925.0
2023-08-09 10:25:00,283.31,283.65,283.2,283.25,12624.0,273.6664,273.9949,273.5602,273.6085,12624.0
2023-08-09 10:30:00,283.3,283.41,282.59,282.72,9585.0,273.6568,273.763,272.9709,273.0965,9585.0
2023-08-09 10:35:00,282.75,283.05,282.63,282.77,6521.0,273.1255,273.4153,273.0096,273.1448,6521.0
2023-08-09 10:40:00,282.84,283.27,282.76,283.09,12057.0,273.2124,273.6278,273.1352,273.4539,12057.0
2023-08-09 10:45:00,283.02,283.23,282.88,282.94,7491.0,273.3863,273.5892,273.2511,273.309,7491.0
2023-08-09 10:50:00,283.0,283.67,282.9,283.53,7501.0,273.367,274.0142,273.2704,273.8789,7501.0
2023-08-09 10:55:00,283.6,284.29,283.59,284.29,8650.0,273.9466,274.6131,273.9369,274.6131,8650.0
2023-08-09 11:00:00,284.11,284.38,283.66,283.85,24652.0,274.4392,274.7,274.0045,274.188,24652.0
2023-08-09 11:05:00,283.96,284.47,283.81,284.41,10017.0,274.2943,274.7869,274.1494,274.729,10017.0
2023-08-09 11:10:00,284.43,284.43,283.81,284.38,15155.0,274.7483,274.7483,274.1494,274.7,15155.0
2023-08-09 11:15:00,284.39,284.48,283.43,283.58,14196.0,274.7097,274.7966,273.7823,273.9272,14196.0
2023-08-09 11:20:00,283.65,283.97,283.1,283.34,26271.0,273.9949,274.304,273.4636,273.6954,26271.0
2023-08-09 11:25:00,283.3,283.31,282.47,282.68,4978.0,273.6568,273.6664,272.855,273.0579,4978.0
2023-08-09 11:30:00,282.51,282.72,282.23,282.42,8046.0,272.8937,273.0965,272.6232,272.8067,8046.0
2023-08-09 11:35:00,282.49,282.9,282.48,282.63,10579.0,272.8743,273.2704,272.8647,273.0096,10579.0
2023-08-09 11:40:00,282.64,282.64,282.42,282.49,4881.0,273.0192,273.0192,272.8067,272.8743,4881.0
2023-08-09 11:45:00,282.37,282.42,281.97,281.97,3931.0,272.7584,272.8067,272.372,272.372,3931.0
2023-08-09 11:50:00,281.99,282.28,281.85,281.85,3417.0,272.3914,272.6715,272.2561,272.2561,3417.0
2023-08-09 11:55:00,281.96,282.07,281.76,281.98,7611.0,272.3624,272.4686,272.1692,272.3817,7611.0
2023-08-09 12:00:00,281.99,282.11,281.84,282.02,3804.0,272.3914,272.5073,272.2465,272.4203,3804.0
2023-08-09 12:05:00,282.02,282.53,281.94,282.47,8923.0,272.4203,272.913,272.3431,272.855,8923.0
2023-08-09 12:10:00,282.53,282.54,282.25,282.25,9405.0,272.913,272.9226,272.6425,272.6425,9405.0
2023-08-09 12:15:00,282.27,282.38,281.77,281.78,3995.0,272.6618,272.7681,272.1788,272.1885,3995.0
2023-08-09 12:20:00,281.64,281.73,281.23,281.32,3081.0,272.0533,272.1402,271.6572,271.7442,3081.0
2023-08-09 12:25:00,281.34,281.69,281.33,281.69,6843.0,271.7635,272.1016,271.7538,272.1016,6843.0
2023-08-09 12:30:00,281.67,282.16,281.67,282.16,6599.0,272.0823,272.5556,272.0823,272.5556,6599.0
2023-08-09 12:35:00,282.18,282.48,282.14,282.48,23228.0,272.5749,272.8647,272.5363,272.8647,23228.0
2023-08-09 12:40:00,282.51,282.56,282.21,282.41,13048.0,272.8937,272.942,272.6039,272.7971,13048.0
2023-08-09 12:45:00,282.5,282.82,282.48,282.77,6119.0,272.884,273.1931,272.8647,273.1448,6119.0
2023-08-09 12:50:00,282.77,282.96,282.54,282.64,8780.0,273.1448,273.3283,272.9226,273.0192,8780.0
2023-08-09 12:55:00,282.65,282.77,282.43,282.55,4419.0,273.0289,273.1448,272.8164,272.9323,4419.0
2023-08-09 13:00:00,282.53,282.53,282.15,282.23,8974.0,272.913,272.913,272.5459,272.6232,8974.0
2023-08-09 13:05:00,282.19,282.87,282.18,282.8,9207.0,272.5846,273.2414,272.5749,273.1738,9207.0
2023-08-09 13:10:00,282.75,282.85,282.68,282.73,3145.0,273.1255,273.2221,273.0579,273.1062,3145.0
2023-08-09 13:15:00,282.72,283.07,282.69,282.87,5959.0,273.0965,273.4346,273.0675,273.2414,5959.0
2023-08-09 13:20:00,282.86,282.93,282.62,282.86,2919.0,273.2317,273.2994,272.9999,273.2317,2919.0
2023-08-09 13:25:00,282.87,283.1,282.83,282.93,5623.0,273.2414,273.4636,273.2028,273.2994,5623.0
2023-08-09 13:30:00,282.97,283.15,282.87,283.15,4074.0,273.338,273.5119,273.2414,273.5119,4074.0
2023-08-09 13:35:00,283.01,283.21,282.94,283.13,5617.0,273.3766,273.5698,273.309,273.4926,5617.0
2023-08-09 13:40:00,283.15,283.23,282.99,283.12,4534.0,273.5119,273.5892,273.3573,273.4829,4534.0
2023-08-09 13:45:00,283.12,283.18,282.85,282.85,4539.0,273.4829,273.5409,273.2221,273.2221,4539.0
2023-08-09 13:50:00,282.89,282.98,282.6,282.61,5622.0,273.2607,273.3477,272.9806,272.9903,5622.0
2023-08-09 13:55:00,282.56,283.13,282.53,282.94,9383.0,272.942,273.4926,272.913,273.309,9383.0
2023-08-09 14:00:00,282.94,282.99,282.77,282.92,7787.0,273.309,273.3573,273.1448,273.2897,7787.0
2023-08-09 14:05:00,283.03,283.19,282.87,283.13,6884.0,273.396,273.5505,273.2414,273.4926,6884.0
2023-08-09 14:10:00,283.19,283.38,283.14,283.32,8221.0,273.5505,273.734,273.5022,273.6761,8221.0
2023-08-09 14:15:00,283.37,283.77,283.35,283.76,9788.0,273.7244,274.1108,273.7051,274.1011,9788.0
2023-08-09 14:20:00,283.79,283.85,283.56,283.68,11661.0,274.1301,274.188,273.9079,274.0238,11661.0
2023-08-09 14:25:00,283.57,283.78,283.55,283.74,9497.0,273.9176,274.1204,273.8983,274.0818,9497.0
2023-08-09 14:30:00,283.74,283.91,283.69,283.88,12239.0,274.0818,274.246,274.0335,274.217,12239.0
2023-08-09 14:35:00,284.0,284.0,283.41,283.51,9533.0,274.3329,274.3329,273.763,273.8596,9533.0
2023-08-09 14:40:00,283.51,283.86,283.5,283.72,33285.0,273.8596,274.1977,273.85,274.0625,33285.0
2023-08-09 14:45:00,283.75,283.78,283.61,283.65,9581.0,274.0915,274.1204,273.9562,273.9949,9581.0
2023-08-09 14:50:00,283.66,283.78,283.55,283.67,6951.0,274.0045,274.1204,273.8983,274.0142,6951.0
2023-08-09 14:55:00,283.62,283.75,283.6,283.64,7481.0,273.9659,274.0915,273.9466,273.9852,7481.0
2023-08-09 15:00:00,283.6,283.68,283.23,283.25,7502.0,273.9466,274.0238,273.5892,273.6085,7502.0
2023-08-09 15:05:00,283.25,283.7,283.25,283.69,18284.0,273.6085,274.0432,273.6085,274.0335,18284.0
2023-08-09 15:10:00,283.7,284.04,283.7,283.88,15092.0,274.0432,274.3716,274.0432,274.217,15092.0
2023-08-09 15:15:00,283.92,284.05,283.86,283.95,10747.0,274.2557,274.3812,274.1977,274.2846,10747.0
2023-08-09 15:20:00,283.91,284.14,283.69,283.69,9496.0,274.246,274.4682,274.0335,274.0335,9496.0
2023-08-09 15:25:00,283.74,283.86,283.24,283.28,9912.0,274.0818,274.1977,273.5988,273.6375,9912.0
2023-08-09 15:30:00,283.27,283.5,283.17,283.35,17088.0,273.6278,273.85,273.5312,273.7051,17088.0
2023-08-09 15:35:00,283.38,283.41,283.04,283.07,11795.0,273.734,273.763,273.4056,273.4346,11795.0
2023-08-09 15:40:00,283.0,283.11,282.76,282.76,14839.0,273.367,273.4732,273.1352,273.1352,14839.0
2023-08-09 15:45:00,282.75,282.75,282.39,282.5,21897.0,273.1255,273.1255,272.7777,272.884,21897.0
2023-08-09 15:50:00,282.42,282.73,282.03,282.06,46317.0,272.8067,273.1062,272.43,272.459,46317.0
2023-08-09 15:55:00,282.05,282.09,281.21,281.55,159451.0,272.4493,272.488,271.6379,271.9663,159451.0
2023-08-10 09:30:00,282.0,282.0,280.63,281.4,18019.0,272.401,272.401,271.0777,271.8214,18019.0
2023-08-10 09:35:00,281.61,282.19,281.3,282.12,3300.0,272.0243,272.5846,271.7248,272.5169,3300.0
2023-08-10 09:40:00,282.19,283.14,282.04,282.92,11318.0,272.5846,273.5022,272.4397,273.2897,11318.0
2023-08-10 09:45:00,283.01,283.19,282.41,282.42,2848.0,273.3766,273.5505,272.7971,272.8067,2848.0
2023-08-10 09:50:00,282.5,282.59,281.87,282.51,5521.0,272.884,272.9709,272.2754,272.8937,5521.0
2023-08-10 09:55:00,282.45,282.57,281.91,282.12,6930.0,272.8357,272.9516,272.3141,272.5169,6930.0
2023-08-10 10:00:00,282.2,282.78,282.2,282.54,5450.0,272.5942,273.1545,272.5942,272.9226,5450.0
2023-08-10 10:05:00,282.47,282.73,282.26,282.53,3816.0,272.855,273.1062,272.6522,272.913,3816.0
2023-08-10 10:10:00,282.72,282.78,282.51,282.69,4823.0,273.0965,273.1545,272.8937,273.0675,4823.0
2023-08-10 10:15:00,282.62,282.77,282.29,282.44,2873.0,272.9999,273.1448,272.6811,272.826,2873.0
2023-08-10 10:20:00,282.5,282.68,282.27,282.68,3127.0,272.884,273.0579,272.6618,273.0579,3127.0
2023-08-10 10:25:00,282.71,282.71,282.0,282.0,2169.0,273.0869,273.0869,272.401,272.401,2169.0
2023-08-10 10:30:00,282.24,282.64,282.2,282.25,3300.0,272.6329,273.0192,272.5942,272.6425,3300.0
2023-08-10 10:35:00,282.19,282.52,282.03,282.5,5050.0,272.5846,272.9033,272.43,272.884,5050.0
2023-08-10 10:40:00,282.51,282.75,282.45,282.75,1300.0,272.8937,273.1255,272.8357,273.1255,1300.0
2023-08-10 10:45:00,282.58,282.58,281.99,281.99,7954.0,272.9613,272.9613,272.3914,272.3914,7954.0
2023-08-10 10:50:00,281.97,281.99,281.72,281.78,2138.0,272.372,272.3914,272.1306,272.1885,2138.0
2023-08-10 10:55:00,281.86,282.09,281.56,281.58,5067.0,272.2658,272.488,271.976,271.9953,5067.0
2023-08-10 11:00:00,281.59,281.59,280.8,280.98,2347.0,272.005,272.005,271.2419,271.4157,2347.0
2023-08-10 11:05:00,280.98,281.08,280.59,280.64,10631.0,271.4157,271.5123,271.039,271.0873,10631.0
2023-08-10 11:10:00,280.67,281.1,280.48,280.91,6199.0,271.1163,271.5317,270.9328,271.3481,6199.0
2023-08-10 11:15:00,280.8,281.14,280.71,280.81,4795.0,271.2419,271.5703,271.1549,271.2515,4795.0
2023-08-10 11:20:00,280.76,281.14,280.76,280.83,3002.0,271.2032,271.5703,271.2032,271.2708,3002.0
2023-08-10 11:25:00,280.88,281.39,280.88,281.26,5872.0,271.3191,271.8118,271.3191,271.6862,5872.0
2023-08-10 11:30:00,281.22,281.86,281.22,281.86,4515.0,271.6476,272.2658,271.6476,272.2658,4515.0
2023-08-10 11:35:00,281.82,281.82,281.51,281.51,3573.0,272.2271,272.2271,271.9277,271.9277,3573.0
2023-08-10 11:40:00,281.62,281.71,281.42,281.62,3932.0,272.034,272.1209,271.8408,272.034,3932.0
2023-08-10 11:45:00,281.73,282.46,281.5,282.38,14257.0,272.1402,272.8454,271.918,272.7681,14257.0
2023-08-10 11:50:00,282.29,282.29,281.66,281.93,4128.0,272.6811,272.6811,272.0726,272.3334,4128.0
2023-08-10 11:55:00,281.86,282.07,281.71,282.04,2942.0,272.2658,272.4686,272.1209,272.4397,2942.0
2023-08-10 12:00:00,281.98,281.98,281.77,281.77,1936.0,272.3817,272.3817,272.1788,272.1788,1936.0
2023-08-10 12:05:00,281.74,281.82,281.29,281.29,3049.0,272.1499,272.2271,271.7152,271.7152,3049.0
2023-08-10 12:10:00,281.24,281.42,281.2,281.21,2597.0,271.6669,271.8408,271.6283,271.6379,2597.0
2023-08-10 12:15:00,281.29,281.31,280.75,280.83,6630.0,271.7152,271.7345,271.1936,271.2708,6630.0
2023-08-10 12:20:00,280.71,280.92,280.59,280.59,4449.0,271.1549,271.3578,271.039,271.039,4449.0
2023-08-10 12:25:00,280.65,280.65,280.35,280.4,5440.0,271.097,271.097,270.8072,270.8555,5440.0
2023-08-10 12:30:00,280.39,280.79,280.29,280.72,4960.0,270.8458,271.2322,270.7492,271.1646,4960.0
2023-08-10 12:35:00,280.79,280.87,280.67,280.87,3106.0,271.2322,271.3095,271.1163,271.3095,3106.0
2023-08-10 12:40:00,280.87,280.94,280.68,280.94,2681.0,271.3095,271.3771,271.126,271.3771,2681.0
2023-08-10 12:45:00,280.94,280.99,280.79,280.84,2139.0,271.3771,271.4254,271.2322,271.2805,2139.0
2023-08-10 12:50:00,280.75,280.79,280.55,280.61,1500.0,271.1936,271.2322,271.0004,271.0583,1500.0
2023-08-10 12:55:00,280.49,280.55,280.09,280.13,6691.0,270.9424,271.0004,270.556,270.5947,6691.0
2023-08-10 13:00:00,280.0,280.1,279.81,279.98,7313.0,270.4691,270.5657,270.2856,270.4498,7313.0
2023-08-10 13:05:00,280.01,280.14,279.8,279.81,6527.0,270.4788,270.6043,270.2759,270.2856,6527.0
2023-08-10 13:10:00,279.81,279.81,279.51,279.66,5638.0,270.2856,270.2856,269.9958,270.1407,5638.0
2023-08-10 13:15:00,279.72,279.77,279.59,279.64,3445.0,270.1986,270.2469,270.0731,270.1214,3445.0
2023-08-10 13:20:00,279.67,279.68,279.22,279.33,3335.0,270.1503,270.16,269.7156,269.8219,3335.0
2023-08-10 13:25:00,279.29,279.44,279.16,279.22,13333.0,269.7833,269.9282,269.6577,269.7156,13333.0
2023-08-10 13:30:00,279.15,279.15,278.65,278.66,4219.0,269.648,269.648,269.1651,269.1747,4219.0
2023-08-10 13:35:00,278.69,278.69,278.48,278.62,5269.0,269.2037,269.2037,269.0008,269.1361,5269.0
2023-08-10 13:40:00,278.63,279.12,278.63,279.12,4008.0,269.1457,269.6191,269.1457,269.6191,4008.0
2023-08-10 13:45:00,279.12,279.63,279.12,279.38,3125.0,269.6191,270.1117,269.6191,269.8702,3125.0
2023-08-10 13:50:00,279.43,279.58,279.18,279.18,2484.0,269.9185,270.0634,269.677,269.677,2484.0
2023-08-10 13:55:00,279.09,279.12,278.87,278.87,3000.0,269.5901,269.6191,269.3776,269.3776,3000.0
2023-08-10 14:00:00,278.93,279.22,278.92,279.19,2828.0,269.4355,269.7156,269.4259,269.6867,2828.0
2023-08-10 14:05:00,279.2,279.27,278.88,278.94,5655.0,269.6963,269.7639,269.3872,269.4452,5655.0
2023-08-10 14:10:00,278.98,279.33,278.91,279.28,15137.0,269.4838,269.8219,269.4162,269.7736,15137.0
2023-08-10 14:15:00,279.31,279.57,279.31,279.4,3046.0,269.8026,270.0537,269.8026,269.8895,3046.0
2023-08-10 14:20:00,279.44,279.53,279.29,279.38,3694.0,269.9282,270.0151,269.7833,269.8702,3694.0
2023-08-10 14:25:00,279.25,279.37,279.15,279.34,4373.0,269.7446,269.8605,269.648,269.8316,4373.0
2023-08-10 14:30:00,279.4,279.55,279.37,279.37,7549.0,269.8895,270.0344,269.8605,269.8605,7549.0
2023-08-10 14:35:00,279.38,279.38,279.04,279.1,5582.0,269.8702,269.8702,269.5418,269.5997,5582.0
2023-08-10 14:40:00,279.0,279.38,278.85,279.34,5472.0,269.5031,269.8702,269.3582,269.8316,5472.0
2023-08-10 14:45:00,279.34,279.34,279.14,279.19,5913.0,269.8316,269.8316,269.6384,269.6867,5913.0
2023-08-10 14:50:00,279.15,279.54,279.15,279.54,7234.0,269.648,270.0248,269.648,270.0248,7234.0
2023-08-10 14:55:00,279.54,279.9,279.47,279.9,8929.0,270.0248,270.3725,269.9571,270.3725,8929.0
2023-08-10 15:00:00,279.84,279.88,279.42,279.49,5959.0,270.3145,270.3532,269.9088,269.9765,5959.0
2023-08-10 15:05:00,279.5,279.7,279.36,279.53,5380.0,269.9861,270.1793,269.8509,270.0151,5380.0
2023-08-10 15:10:00,279.54,279.65,279.31,279.45,7966.0,270.0248,270.131,269.8026,269.9378,7966.0
2023-08-10 15:15:00,279.31,279.47,279.15,279.23,5702.0,269.8026,269.9571,269.648,269.7253,5702.0
2023-08-10 15:20:00,279.23,279.23,278.85,278.88,15049.0,269.7253,269.7253,269.3582,269.3872,15049.0
2023-08-10 15:25:00,278.9,279.13,278.84,279.04,17758.0,269.4065,269.6287,269.3486,269.5418,17758.0
2023-08-10 15:30:00,279.02,279.05,278.33,278.42,12558.0,269.5225,269.5514,268.8559,268.9429,12558.0
2023-08-10 15:35:00,278.4,278.42,277.66,277.67,13538.0,268.9236,268.9429,268.2087,268.2184,13538.0
2023-08-10 15:40:00,277.59,277.74,277.11,277.19,18993.0,268.1411,268.286,267.6775,267.7547,18993.0
2023-08-10 15:45:00,277.13,277.77,277.07,277.46,26722.0,267.6968,268.315,267.6388,268.0156,26722.0
2023-08-10 15:50:00,277.31,277.52,277.24,277.31,45203.0,267.8707,268.0735,267.803,267.8707,45203.0
2023-08-10 15:55:00,277.3,277.54,277.09,277.2,113459.0,267.861,268.0928,267.6582,267.7644,113459.0
2023-08-11 09:30:00,277.41,277.67,276.11,277.67,10779.0,267.9673,268.2184,266.7115,268.2184,10779.0
2023-08-11 09:35:00,277.9,278.21,277.02,277.87,3844.0,268.4406,268.74,267.5905,268.4116,3844.0
2023-08-11 09:40:00,277.87,277.87,277.14,277.63,2372.0,268.4116,268.4116,267.7064,268.1798,2372.0
2023-08-11 09:45:00,277.58,278.16,277.57,277.77,2179.0,268.1315,268.6917,268.1218,268.315,2179.0
2023-08-11 09:50:00,277.92,278.39,277.7,277.99,1232.0,268.4599,268.9139,268.2474,268.5275,1232.0
2023-08-11 09:55:00,278.39,278.89,278.03,278.75,3351.0,268.9139,269.3969,268.5662,269.2616,3351.0
2023-08-11 10:00:00,278.91,278.97,278.41,278.41,2319.0,269.4162,269.4742,268.9332,268.9332,2319.0
2023-08-11 10:05:00,278.32,278.7,278.32,278.65,2340.0,268.8463,269.2133,268.8463,269.1651,2340.0
2023-08-11 10:10:00,278.85,279.16,278.63,279.11,5909.0,269.3582,269.6577,269.1457,269.6094,5909.0
2023-08-11 10:15:00,278.96,279.5,278.9,279.23,2400.0,269.4645,269.9861,269.4065,269.7253,2400.0
2023-08-11 10:20:00,279.52,279.52,279.06,279.22,3565.0,270.0054,270.0054,269.5611,269.7156,3565.0
2023-08-11 10:25:00,279.19,279.29,278.89,279.29,3422.0,269.6867,269.7833,269.3969,269.7833,3422.0
2023-08-11 10:30:00,279.21,279.21,279.0,279.0,5908.0,269.706,269.706,269.5031,269.5031,5908.0
2023-08-11 10:35:00,279.0,279.56,279.0,279.56,3191.0,269.5031,270.0441,269.5031,270.0441,3191.0
2023-08-11 10:40:00,279.72,279.77,279.44,279.55,3705.0,270.1986,270.2469,269.9282,270.0344,3705.0
2023-08-11 10:45:00,279.56,279.77,279.56,279.75,3201.0,270.0441,270.2469,270.0441,270.2276,3201.0
2023-08-11 10:50:00,279.75,279.95,279.6,279.85,6695.0,270.2276,270.4208,270.0827,270.3242,6695.0
2023-08-11 10:55:00,279.94,280.0,279.57,279.57,2575.0,270.4111,270.4691,270.0537,270.0537,2575.0
2023-08-11 11:00:00,279.5,279.68,279.34,279.6,6979.0,269.9861,270.16,269.8316,270.0827,6979.0
2023-08-11 11:05:00,279.48,279.84,279.44,279.81,11221.0,269.9668,270.3145,269.9282,270.2856,11221.0
2023-08-11 11:10:00,279.7,279.96,279.68,279.77,14552.0,270.1793,270.4305,270.16,270.2469,14552.0
2023-08-11 11:15:00,279.7,279.77,279.47,279.52,5058.0,270.1793,270.2469,269.9571,270.0054,5058.0
2023-08-11 11:20:00,279.5,279.57,279.19,279.29,10604.0,269.9861,270.0537,269.6867,269.7833,10604.0
2023-08-11 11:25:00,279.25,279.47,279.16,279.26,4217.0,269.7446,269.9571,269.6577,269.7543,4217.0
2023-08-11 11:30:00,279.25,279.34,278.82,278.82,6362.0,269.7446,269.8316,269.3293,269.3293,6362.0
2023-08-11 11:35:00,278.88,279.32,278.8,279.26,7267.0,269.3872,269.8122,269.3099,269.7543,7267.0
2023-08-11 11:40:00,279.19,279.3,278.82,279.27,9832.0,269.6867,269.7929,269.3293,269.7639,9832.0
2023-08-11 11:45:00,279.25,279.51,279.07,279.51,8595.0,269.7446,269.9958,269.5708,269.9958,8595.0
2023-08-11 11:50:00,279.45,279.61,279.19,279.19,3370.0,269.9378,270.0924,269.6867,269.6867,3370.0
2023-08-11 11:55:00,279.18,279.83,279.09,279.83,11875.0,269.677,270.3049,269.5901,270.3049,11875.0
2023-08-11 12:00:00,279.85,280.54,279.84,280.48,7252.0,270.3242,270.9907,270.3145,270.9328,7252.0
2023-08-11 12:05:00,280.48,280.66,280.3,280.47,9558.0,270.9328,271.1066,270.7589,270.9231,9558.0
2023-08-11 12:10:00,280.38,280.38,279.96,280.28,5505.0,270.8362,270.8362,270.4305,270.7396,5505.0
2023-08-11 12:15:00,280.46,280.62,280.42,280.61,8100.0,270.9134,271.068,270.8748,271.0583,8100.0
2023-08-11 12:20:00,280.55,280.68,280.46,280.46,11410.0,271.0004,271.126,270.9134,270.9134,11410.0
2023-08-11 12:25:00,280.5,280.57,280.27,280.48,9160.0,270.9521,271.0197,270.7299,270.9328,9160.0
2023-08-11 12:30:00,280.45,280.46,280.07,280.46,5446.0,270.9038,270.9134,270.5367,270.9134,5446.0
2023-08-11 12:35:00,280.41,280.49,280.21,280.38,8284.0,270.8651,270.9424,270.672,270.8362,8284.0
2023-08-11 12:40:00,280.34,280.48,280.27,280.48,8924.0,270.7975,270.9328,270.7299,270.9328,8924.0
2023-08-11 12:45:00,280.52,280.68,280.43,280.52,5843.0,270.9714,271.126,270.8845,270.9714,5843.0
2023-08-11 12:50:00,280.52,280.66,280.41,280.53,5795.0,270.9714,271.1066,270.8651,270.9811,5795.0
2023-08-11 12:55:00,280.61,280.68,280.49,280.5,5619.0,271.0583,271.126,270.9424,270.9521,5619.0
2023-08-11 13:00:00,280.5,280.68,280.48,280.59,2772.0,270.9521,271.126,270.9328,271.039,2772.0
2023-08-11 13:05:00,280.51,280.8,280.42,280.77,8266.0,270.9617,271.2419,270.8748,271.2129,8266.0
2023-08-11 13:10:00,280.78,280.93,280.78,280.93,7758.0,271.2225,271.3674,271.2225,271.3674,7758.0
2023-08-11 13:15:00,280.92,281.21,280.9,281.21,23014.0,271.3578,271.6379,271.3385,271.6379,23014.0
2023-08-11 13:20:00,281.15,281.49,281.15,281.36,4612.0,271.58,271.9084,271.58,271.7828,4612.0
2023-08-11 13:25:00,281.32,281.56,281.25,281.36,7898.0,271.7442,271.976,271.6765,271.7828,7898.0
2023-08-11 13:30:00,281.38,281.38,281.17,281.18,6135.0,271.8021,271.8021,271.5993,271.6089,6135.0
2023-08-11 13:35:00,281.19,281.28,281.09,281.17,3156.0,271.6186,271.7055,271.522,271.5993,3156.0
2023-08-11 13:40:00,281.19,281.25,280.75,281.1,8483.0,271.6186,271.6765,271.1936,271.5317,8483.0
2023-08-11 13:45:00,281.14,281.3,281.08,281.2,9969.0,271.5703,271.7248,271.5123,271.6283,9969.0
2023-08-11 13:50:00,281.26,281.33,280.92,281.15,8739.0,271.6862,271.7538,271.3578,271.58,8739.0
2023-08-11 13:55:00,281.08,281.08,280.85,281.07,8525.0,271.5123,271.5123,271.2902,271.5027,8525.0
2023-08-11 14:00:00,281.07,281.33,280.99,281.27,11469.0,271.5027,271.7538,271.4254,271.6959,11469.0
2023-08-11 14:05:00,281.35,281.5,281.25,281.34,10313.0,271.7731,271.918,271.6765,271.7635,10313.0
2023-08-11 14:10:00,281.23,281.23,281.04,281.08,2300.0,271.6572,271.6572,271.4737,271.5123,2300.0
2023-08-11 14:15:00,281.12,281.36,281.1,281.31,4300.0,271.551,271.7828,271.5317,271.7345,4300.0
2023-08-11 14:20:00,281.31,281.56,281.26,281.56,8715.0,271.7345,271.976,271.6862,271.976,8715.0
2023-08-11 14:25:00,281.67,281.76,281.63,281.63,8954.0,272.0823,272.1692,272.0436,272.0436,8954.0
2023-08-11 14:30:00,281.72,281.93,281.72,281.72,4318.0,272.1306,272.3334,272.1306,272.1306,4318.0
2023-08-11 14:35:00,281.68,281.72,281.48,281.64,7092.0,272.0919,272.1306,271.8987,272.0533,7092.0
2023-08-11 14:40:00,281.61,281.85,281.59,281.85,8802.0,272.0243,272.2561,272.005,272.2561,8802.0
2023-08-11 14:45:00,281.71,281.89,281.71,281.78,2418.0,272.1209,272.2948,272.1209,272.1885,2418.0
2023-08-11 14:50:00,281.81,281.98,281.72,281.83,6735.0,272.2175,272.3817,272.1306,272.2368,6735.0
2023-08-11 14:55:00,281.89,282.18,281.89,282.01,9975.0,272.2948,272.5749,272.2948,272.4107,9975.0
2023-08-11 15:00:00,281.97,282.05,281.7,281.98,5856.0,272.372,272.4493,272.1112,272.3817,5856.0
2023-08-11 15:05:00,281.97,282.1,281.82,281.83,8669.0,272.372,272.4976,272.2271,272.2368,8669.0
2023-08-11 15:10:00,281.88,281.97,281.8,281.94,7511.0,272.2851,272.372,272.2078,272.3431,7511.0
2023-08-11 15:15:00,282.0,282.05,281.89,281.92,7246.0,272.401,272.4493,272.2948,272.3237,7246.0
2023-08-11 15:20:00,281.94,282.05,281.84,282.05,10957.0,272.3431,272.4493,272.2465,272.4493,10957.0
2023-08-11 15:25:00,282.07,282.29,282.05,282.06,6905.0,272.4686,272.6811,272.4493,272.459,6905.0
2023-08-11 15:30:00,282.04,282.22,282.01,282.19,9957.0,272.4397,272.6135,272.4107,272.5846,9957.0
2023-08-11 15:35:00,282.21,282.28,281.98,281.98,15413.0,272.6039,272.6715,272.3817,272.3817,15413.0
2023-08-11 15:40:00,282.02,282.53,281.97,282.41,25706.0,272.4203,272.913,272.372,272.7971,25706.0
2023-08-11 15:45:00,282.38,282.4,282.05,282.1,23930.0,272.7681,272.7874,272.4493,272.4976,23930.0
2023-08-11 15:50:00,282.08,282.24,281.95,282.12,56913.0,272.4783,272.6329,272.3527,272.5169,56913.0
2023-08-11 15:55:00,282.06,282.48,281.99,282.35,93331.0,272.459,272.8647,272.3914,272.7391,93331.0
2023-08-14 09:30:00,282.06,282.53,281.58,282.35,24420.0,272.459,272.913,271.9953,272.7391,24420.0
2023-08-14 09:35:00,282.44,282.99,281.75,282.35,8371.0,272.826,273.3573,272.1595,272.7391,8371.0
2023-08-14 09:40:00,282.09,282.27,281.46,281.51,5470.0,272.488,272.6618,271.8794,271.9277,5470.0
2023-08-14 09:45:00,281.32,281.48,281.0,281.08,3314.0,271.7442,271.8987,271.4351,271.5123,3314.0
2023-08-14 09:50:00,281.17,281.21,280.48,280.48,8477.0,271.5993,271.6379,270.9328,270.9328,8477.0
2023-08-14 09:55:00,280.71,281.14,280.69,280.95,9189.0,271.1549,271.5703,271.1356,271.3868,9189.0
2023-08-14 10:00:00,280.9,281.04,280.73,280.95,11643.0,271.3385,271.4737,271.1742,271.3868,11643.0
2023-08-14 10:05:00,281.09,281.36,280.9,281.17,6857.0,271.522,271.7828,271.3385,271.5993,6857.0
2023-08-14 10:10:00,281.11,281.3,280.97,281.21,3829.0,271.5413,271.7248,271.4061,271.6379,3829.0
2023-08-14 10:15:00,281.13,281.21,280.9,280.94,2400.0,271.5606,271.6379,271.3385,271.3771,2400.0
2023-08-14 10:20:00,281.12,281.42,281.03,281.28,4281.0,271.551,271.8408,271.464,271.7055,4281.0
2023-08-14 10:25:00,281.43,281.9,281.43,281.73,3077.0,271.8504,272.3044,271.8504,272.1402,3077.0
2023-08-14 10:30:00,281.66,281.91,281.58,281.82,4027.0,272.0726,272.3141,271.9953,272.2271,4027.0
2023-08-14 10:35:00,281.9,281.92,281.56,281.77,3438.0,272.3044,272.3237,271.976,272.1788,3438.0
2023-08-14 10:40:00,281.92,281.98,281.67,281.85,3153.0,272.3237,272.3817,272.0823,272.2561,3153.0
2023-08-14 10:45:00,281.84,281.91,281.49,281.78,4052.0,272.2465,272.3141,271.9084,272.1885,4052.0
2023-08-14 10:50:00,281.68,281.69,281.43,281.52,4233.0,272.0919,272.1016,271.8504,271.9374,4233.0
2023-08-14 10:55:00,281.53,281.63,281.42,281.59,14207.0,271.947,272.0436,271.8408,272.005,14207.0
2023-08-14 11:00:00,281.59,281.9,281.58,281.82,5088.0,272.005,272.3044,271.9953,272.2271,5088.0
2023-08-14 11:05:00,281.85,282.13,281.83,281.9,3809.0,272.2561,272.5266,272.2368,272.3044,3809.0
2023-08-14 11:10:00,282.0,282.22,281.83,282.22,4250.0,272.401,272.6135,272.2368,272.6135,4250.0
2023-08-14 11:15:00,282.15,282.52,282.14,282.34,6894.0,272.5459,272.9033,272.5363,272.7294,6894.0
2023-08-14 11:20:00,282.29,282.57,282.16,282.46,4028.0,272.6811,272.9516,272.5556,272.8454,4028.0
2023-08-14 11:25:00,282.44,282.52,282.01,282.44,10374.0,272.826,272.9033,272.4107,272.826,10374.0
2023-08-14 11:30:00,282.42,282.82,282.38,282.82,6705.0,272.8067,273.1931,272.7681,273.1931,6705.0
2023-08-14 11:35:00,282.77,283.01,282.7,282.73,7280.0,273.1448,273.3766,273.0772,273.1062,7280.0
2023-08-14 11:40:00,282.7,282.92,282.68,282.84,3976.0,273.0772,273.2897,273.0579,273.2124,3976.0
2023-08-14 11:45:00,282.82,282.91,282.64,282.73,5379.0,273.1931,273.28,273.0192,273.1062,5379.0
2023-08-14 11:50:00,282.7,282.88,282.55,282.85,4403.0,273.0772,273.2511,272.9323,273.2221,4403.0
2023-08-14 11:55:00,283.01,283.13,282.97,283.09,2038.0,273.3766,273.4926,273.338,273.4539,2038.0
2023-08-14 12:00:00,283.1,283.67,283.1,283.67,8029.0,273.4636,274.0142,273.4636,274.0142,8029.0
2023-08-14 12:05:00,283.69,283.78,283.45,283.56,4836.0,274.0335,274.1204,273.8017,273.9079,4836.0
2023-08-14 12:10:00,283.56,283.59,282.9,283.04,8919.0,273.9079,273.9369,273.2704,273.4056,8919.0
2023-08-14 12:15:00,283.21,283.3,282.92,283.04,2222.0,273.5698,273.6568,273.2897,273.4056,2222.0
2023-08-14 12:20:00,282.94,283.23,282.92,283.15,2812.0,273.309,273.5892,273.2897,273.5119,2812.0
2023-08-14 12:25:00,283.02,283.02,282.85,282.87,1751.0,273.3863,273.3863,273.2221,273.2414,1751.0
2023-08-14 12:30:00,282.77,282.89,282.7,282.76,3562.0,273.1448,273.2607,273.0772,273.1352,3562.0
2023-08-14 12:35:00,282.82,282.91,282.76,282.83,2108.0,273.1931,273.28,273.1352,273.2028,2108.0
2023-08-14 12:40:00,282.81,282.99,282.71,282.71,3030.0,273.1834,273.3573,273.0869,273.0869,3030.0
2023-08-14 12:45:00,282.73,282.9,282.63,282.7,2137.0,273.1062,273.2704,273.0096,273.0772,2137.0
2023-08-14 12:50:00,282.69,282.9,282.62,282.76,2469.0,273.0675,273.2704,272.9999,273.1352,2469.0
2023-08-14 12:55:00,282.89,283.03,282.8,282.99,2004.0,273.2607,273.396,273.1738,273.3573,2004.0
2023-08-14 13:00:00,282.88,282.99,282.82,282.88,3928.0,273.2511,273.3573,273.1931,273.2511,3928.0
2023-08-14 13:05:00,282.83,283.12,282.82,283.08,3471.0,273.2028,273.4829,273.1931,273.4443,3471.0
2023-08-14 13:10:00,283.03,283.15,283.0,283.13,800.0,273.396,273.5119,273.367,273.4926,800.0
2023-08-14 13:15:00,283.23,283.26,283.1,283.12,3250.0,273.5892,273.6181,273.4636,273.4829,3250.0
2023-08-14 13:20:00,283.09,283.37,283.07,283.28,4790.0,273.4539,273.7244,273.4346,273.6375,4790.0
2023-08-14 13:25:00,283.28,283.37,283.24,283.36,4759.0,273.6375,273.7244,273.5988,273.7147,4759.0
2023-08-14 13:30:00,283.44,283.48,283.11,283.12,4874.0,273.792,273.8306,273.4732,273.4829,4874.0
2023-08-14 13:35:00,283.21,283.33,283.06,283.06,5074.0,273.5698,273.6857,273.4249,273.4249,5074.0
2023-08-14 13:40:00,283.02,283.19,282.98,283.12,6544.0,273.3863,273.5505,273.3477,273.4829,6544.0
2023-08-14 13:45:00,283.13,283.18,282.79,282.8,5751.0,273.4926,273.5409,273.1641,273.1738,5751.0
2023-08-14 13:50:00,282.73,282.88,282.52,282.88,4466.0,273.1062,273.2511,272.9033,273.2511,4466.0
2023-08-14 13:55:00,282.78,282.97,282.78,282.97,5708.0,273.1545,273.338,273.1545,273.338,5708.0
2023-08-14 14:00:00,282.97,283.11,282.7,282.79,12125.0,273.338,273.4732,273.0772,273.1641,12125.0
2023-08-14 14:05:00,282.72,282.72,282.5,282.53,1805.0,273.0965,273.0965,272.884,272.913,1805.0
2023-08-14 14:10:00,282.5,282.79,282.5,282.66,7565.0,272.884,273.1641,272.884,273.0386,7565.0
2023-08-14 14:15:00,282.69,282.88,282.53,282.73,7191.0,273.0675,273.2511,272.913,273.1062,7191.0
2023-08-14 14:20:00,282.73,282.93,282.61,282.66,4363.0,273.1062,273.2994,272.9903,273.0386,4363.0
2023-08-14 14:25:00,282.66,282.66,282.52,282.53,4536.0,273.0386,273.0386,272.9033,272.913,4536.0
2023-08-14 14:30:00,282.53,282.96,282.52,282.75,8837.0,272.913,273.3283,272.9033,273.1255,8837.0
2023-08-14 14:35:00,282.75,282.76,282.61,282.7,3310.0,273.1255,273.1352,272.9903,273.0772,3310.0
2023-08-14 14:40:00,282.7,282.83,282.67,282.68,9641.0,273.0772,273.2028,273.0482,273.0579,9641.0
2023-08-14 14:45:00,282.7,282.78,282.61,282.69,9094.0,273.0772,273.1545,272.9903,273.0675,9094.0
2023-08-14 14:50:00,282.69,282.83,282.64,282.69,6260.0,273.0675,273.2028,273.0192,273.0675,6260.0
2023-08-14 14:55:00,282.68,282.75,282.58,282.59,10299.0,273.0579,273.1255,272.9613,272.9709,10299.0
2023-08-14 15:00:00,282.62,282.67,282.52,282.61,12146.0,272.9999,273.0482,272.9033,272.9903,12146.0
2023-08-14 15:05:00,282.6,282.67,282.49,282.53,9758.0,272.9806,273.0482,272.8743,272.913,9758.0
2023-08-14 15:10:00,282.53,282.79,282.52,282.61,7511.0,272.913,273.1641,272.9033,272.9903,7511.0
2023-08-14 15:15:00,282.65,282.7,282.55,282.59,5489.0,273.0289,273.0772,272.9323,272.9709,5489.0
2023-08-14 15:20:00,282.65,282.87,282.61,282.77,4118.0,273.0289,273.2414,272.9903,273.1448,4118.0
2023-08-14 15:25:00,282.79,282.81,282.57,282.59,8273.0,273.1641,273.1834,272.9516,272.9709,8273.0
2023-08-14 15:30:00,282.68,282.72,282.57,282.72,8475.0,273.0579,273.0965,272.9516,273.0965,8475.0
2023-08-14 15:35:00,282.71,282.76,282.53,282.71,9898.0,273.0869,273.1352,272.913,273.0869,9898.0
2023-08-14 15:40:00,282.63,282.89,282.63,282.87,8519.0,273.0096,273.2607,273.0096,273.2414,8519.0
2023-08-14 15:45:00,282.85,282.96,282.62,282.74,13061.0,273.2221,273.3283,272.9999,273.1158,13061.0
2023-08-14 15:50:00,282.77,282.81,282.57,282.6,19088.0,273.1448,273.1834,272.9516,272.9806,19088.0
2023-08-14 15:55:00,282.63,282.8,282.51,282.78,55440.0,273.0096,273.1738,272.8937,273.1545,55440.0
2023-08-15 09:30:00,282.02,282.65,281.81,282.65,12763.0,272.4203,273.0289,272.2175,273.0289,12763.0
2023-08-15 09:35:00,282.65,282.91,282.29,282.6,3854.0,273.0289,273.28,272.6811,272.9806,3854.0
2023-08-15 09:40:00,282.06,282.31,281.5,282.03,1475.0,272.459,272.7005,271.918,272.43,1475.0
2023-08-15 09:45:00,282.08,282.19,281.47,281.48,3175.0,272.4783,272.5846,271.8891,271.8987,3175.0
2023-08-15 09:50:00,281.82,282.39,281.77,281.98,2000.0,272.2271,272.7777,272.1788,272.3817,2000.0
2023-08-15 09:55:00,282.47,282.47,281.97,282.06,1648.0,272.855,272.855,272.372,272.459,1648.0
2023-08-15 10:00:00,282.17,282.31,281.78,281.81,5894.0,272.5652,272.7005,272.1885,272.2175,5894.0
2023-08-15 10:05:00,281.66,281.9,281.64,281.9,2432.0,272.0726,272.3044,272.0533,272.3044,2432.0
2023-08-15 10:10:00,281.89,282.3,281.86,282.3,5811.0,272.2948,272.6908,272.2658,272.6908,5811.0
2023-08-15 10:15:00,282.2,282.36,282.02,282.36,3512.0,272.5942,272.7488,272.4203,272.7488,3512.0
2023-08-15 10:20:00,282.36,282.36,281.91,281.91,1477.0,272.7488,272.7488,272.3141,272.3141,1477.0
2023-08-15 10:25:00,281.9,281.9,281.34,281.34,4495.0,272.3044,272.3044,271.7635,271.7635,4495.0
2023-08-15 10:30:00,281.27,281.27,281.03,281.12,2903.0,271.6959,271.6959,271.464,271.551,2903.0
2023-08-15 10:35:00,281.11,281.35,281.01,281.07,1620.0,271.5413,271.7731,271.4447,271.5027,1620.0
2023-08-15 10:40:00,280.97,281.51,280.82,281.51,1759.0,271.4061,271.9277,271.2612,271.9277,1759.0
2023-08-15 10:45:00,281.58,281.64,281.25,281.29,2276.0,271.9953,272.0533,271.6765,271.7152,2276.0
2023-08-15 10:50:00,281.3,281.3,280.82,280.85,15377.0,271.7248,271.7248,271.2612,271.2902,15377.0
2023-08-15 10:55:00,280.8,281.23,280.67,281.06,4377.0,271.2419,271.6572,271.1163,271.493,4377.0
2023-08-15 11:00:00,280.96,281.2,280.73,281.19,9950.0,271.3964,271.6283,271.1742,271.6186,9950.0
2023-08-15 11:05:00,281.33,281.56,281.23,281.49,1330.0,271.7538,271.976,271.6572,271.9084,1330.0
2023-08-15 11:10:00,281.57,281.57,281.3,281.4,738.0,271.9857,271.9857,271.7248,271.8214,738.0
2023-08-15 11:15:00,281.39,281.4,281.31,281.4,1100.0,271.8118,271.8214,271.7345,271.8214,1100.0
2023-08-15 11:20:00,281.4,281.47,281.27,281.33,1402.0,271.8214,271.8891,271.6959,271.7538,1402.0
2023-08-15 11:25:00,281.4,281.49,281.17,281.41,2347.0,271.8214,271.9084,271.5993,271.8311,2347.0
2023-08-15 11:30:00,281.15,281.37,281.13,281.36,1500.0,271.58,271.7925,271.5606,271.7828,1500.0
2023-08-15 11:35:00,281.4,281.55,281.32,281.47,1714.0,271.8214,271.9663,271.7442,271.8891,1714.0
2023-08-15 11:40:00,281.35,281.35,280.96,281.23,3763.0,271.7731,271.7731,271.3964,271.6572,3763.0
2023-08-15 11:45:00,281.22,281.27,281.0,281.0,1383.0,271.6476,271.6959,271.4351,271.4351,1383.0
2023-08-15 11:50:00,281.13,281.28,281.0,281.11,2707.0,271.5606,271.7055,271.4351,271.5413,2707.0
2023-08-15 11:55:00,281.07,281.15,280.88,280.91,2670.0,271.5027,271.58,271.3191,271.3481,2670.0
2023-08-15 12:00:00,280.9,281.09,280.85,280.86,2266.0,271.3385,271.522,271.2902,271.2998,2266.0
2023-08-15 12:05:00,280.77,280.86,280.49,280.5,3461.0,271.2129,271.2998,270.9424,270.9521,3461.0
2023-08-15 12:10:00,280.46,280.5,280.3,280.47,3199.0,270.9134,270.9521,270.7589,270.9231,3199.0
2023-08-15 12:15:00,280.47,280.6,280.33,280.6,2031.0,270.9231,271.0487,270.7879,271.0487,2031.0
2023-08-15 12:20:00,280.54,280.83,280.53,280.83,1810.0,270.9907,271.2708,270.9811,271.2708,1810.0
2023-08-15 12:25:00,280.74,280.87,280.55,280.66,1100.0,271.1839,271.3095,271.0004,271.1066,1100.0
2023-08-15 12:30:00,280.6,280.6,280.43,280.5,1770.0,271.0487,271.0487,270.8845,270.9521,1770.0
2023-08-15 12:35:00,280.62,280.72,280.5,280.65,2934.0,271.068,271.1646,270.9521,271.097,2934.0
2023-08-15 12:40:00,280.55,280.72,280.55,280.72,1000.0,271.0004,271.1646,271.0004,271.1646,1000.0
2023-08-15 12:45:00,280.79,280.81,280.54,280.54,1728.0,271.2322,271.2515,270.9907,270.9907,1728.0
2023-08-15 12:50:00,280.55,280.56,280.38,280.38,1500.0,271.0004,271.01,270.8362,270.8362,1500.0
2023-08-15 12:55:00,280.21,280.48,280.21,280.45,1100.0,270.672,270.9328,270.672,270.9038,1100.0
2023-08-15 13:00:00,280.53,280.53,280.26,280.26,1300.0,270.9811,270.9811,270.7202,270.7202,1300.0
2023-08-15 13:05:00,280.31,280.65,280.31,280.65,2777.0,270.7685,271.097,270.7685,271.097,2777.0
2023-08-15 13:10:00,280.67,280.77,280.61,280.71,2190.0,271.1163,271.2129,271.0583,271.1549,2190.0
2023-08-15 13:15:00,280.6,280.88,280.58,280.73,2632.0,271.0487,271.3191,271.0294,271.1742,2632.0
2023-08-15 13:20:00,280.71,280.9,280.7,280.9,1200.0,271.1549,271.3385,271.1453,271.3385,1200.0
2023-08-15 13:25:00,280.8,280.91,280.79,280.8,2631.0,271.2419,271.3481,271.2322,271.2419,2631.0
2023-08-15 13:30:00,280.8,280.88,280.65,280.84,2477.0,271.2419,271.3191,271.097,271.2805,2477.0
2023-08-15 13:35:00,280.88,280.89,280.67,280.67,2487.0,271.3191,271.3288,271.1163,271.1163,2487.0
2023-08-15 13:40:00,280.68,280.79,280.62,280.79,3506.0,271.126,271.2322,271.068,271.2322,3506.0
2023-08-15 13:45:00,280.8,280.94,280.64,280.83,3461.0,271.2419,271.3771,271.0873,271.2708,3461.0
2023-08-15 13:50:00,280.77,280.94,280.69,280.94,4026.0,271.2129,271.3771,271.1356,271.3771,4026.0
2023-08-15 13:55:00,280.97,281.16,280.96,281.05,10092.0,271.4061,271.5896,271.3964,271.4834,10092.0
2023-08-15 14:00:00,281.1,281.23,280.91,280.92,6026.0,271.5317,271.6572,271.3481,271.3578,6026.0
2023-08-15 14:05:00,280.92,280.92,280.51,280.62,4765.0,271.3578,271.3578,270.9617,271.068,4765.0
2023-08-15 14:10:00,280.69,280.7,280.39,280.4,1712.0,271.1356,271.1453,270.8458,270.8555,1712.0
2023-08-15 14:15:00,280.38,280.58,280.31,280.48,1800.0,270.8362,271.0294,270.7685,270.9328,1800.0
2023-08-15 14:20:00,280.62,280.8,280.51,280.69,5989.0,271.068,271.2419,270.9617,271.1356,5989.0
2023-08-15 14:25:00,280.73,281.04,280.69,280.92,2875.0,271.1742,271.4737,271.1356,271.3578,2875.0
2023-08-15 14:30:00,281.04,281.28,280.98,281.22,5867.0,271.4737,271.7055,271.4157,271.6476,5867.0
2023-08-15 14:35:00,281.24,281.3,281.0,281.18,3093.0,271.6669,271.7248,271.4351,271.6089,3093.0
2023-08-15 14:40:00,281.21,281.37,281.16,281.26,4011.0,271.6379,271.7925,271.5896,271.6862,4011.0
2023-08-15 14:45:00,281.37,281.5,281.27,281.35,6187.0,271.7925,271.918,271.6959,271.7731,6187.0
2023-08-15 14:50:00,281.22,281.28,281.19,281.28,800.0,271.6476,271.7055,271.6186,271.7055,800.0
2023-08-15 14:55:00,281.32,281.32,281.05,281.18,5591.0,271.7442,271.7442,271.4834,271.6089,5591.0
2023-08-15 15:00:00,281.19,281.19,281.05,281.06,2693.0,271.6186,271.6186,271.4834,271.493,2693.0
2023-08-15 15:05:00,281.09,281.12,280.99,281.07,7069.0,271.522,271.551,271.4254,271.5027,7069.0
2023-08-15 15:10:00,281.13,281.3,281.11,281.3,4772.0,271.5606,271.7248,271.5413,271.7248,4772.0
2023-08-15 15:15:00,281.2,281.28,281.07,281.17,4129.0,271.6283,271.7055,271.5027,271.5993,4129.0
2023-08-15 15:20:00,281.18,281.29,281.04,281.11,4810.0,271.6089,271.7152,271.4737,271.5413,4810.0
2023-08-15 15:25:00,281.01,281.04,280.66,280.8,3897.0,271.4447,271.4737,271.1066,271.2419,3897.0
2023-08-15 15:30:00,280.66,280.71,280.5,280.66,6395.0,271.1066,271.1549,270.9521,271.1066,6395.0
2023-08-15 15:35:00,280.7,280.7,280.38,280.44,2420.0,271.1453,271.1453,270.8362,270.8941,2420.0
2023-08-15 15:40:00,280.44,280.44,280.14,280.14,5012.0,270.8941,270.8941,270.6043,270.6043,5012.0
2023-08-15 15:45:00,280.17,280.32,280.08,280.2,15558.0,270.6333,270.7782,270.5464,270.6623,15558.0
2023-08-15 15:50:00,280.17,280.29,279.84,279.94,24536.0,270.6333,270.7492,270.3145,270.4111,24536.0
2023-08-15 15:55:00,279.89,280.09,279.53,279.67,66557.0,270.3628,270.556,270.0151,270.1503,66557.0
2023-08-16 09:30:00,278.29,278.4,277.5,277.92,13432.0,268.8173,268.9236,268.0542,268.4599,13432.0
2023-08-16 09:35:00,277.99,278.35,277.86,278.26,4740.0,268.5275,268.8753,268.4019,268.7883,4740.0
2023-08-16 09:40:00,278.48,279.05,278.42,278.96,2400.0,269.0008,269.5514,268.9429,269.4645,2400.0
2023-08-16 09:45:00,278.99,279.08,278.18,278.27,6365.0,269.4935,269.5804,268.711,268.798,6365.0
2023-08-16 09:50:00,278.34,278.34,278.0,278.22,1500.0,268.8656,268.8656,268.5372,268.7497,1500.0
2023-08-16 09:55:00,278.25,278.25,277.78,277.78,3680.0,268.7787,268.7787,268.3247,268.3247,3680.0
2023-08-16 10:00:00,277.78,278.35,277.61,278.26,3509.0,268.3247,268.8753,268.1605,268.7883,3509.0
2023-08-16 10:05:00,278.35,278.63,278.35,278.4,1328.0,268.8753,269.1457,268.8753,268.9236,1328.0
2023-08-16 10:10:00,278.29,278.68,278.27,278.38,2933.0,268.8173,269.194,268.798,268.9042,2933.0
2023-08-16 10:15:00,278.39,278.66,278.34,278.66,1537.0,268.9139,269.1747,268.8656,269.1747,1537.0
2023-08-16 10:20:00,278.64,278.73,278.47,278.5,2693.0,269.1554,269.2423,268.9912,269.0202,2693.0
2023-08-16 10:25:00,278.51,279.02,278.51,279.01,1823.0,269.0298,269.5225,269.0298,269.5128,1823.0
2023-08-16 10:30:00,278.84,278.93,278.66,278.87,2583.0,269.3486,269.4355,269.1747,269.3776,2583.0
2023-08-16 10:35:00,278.81,278.81,278.45,278.65,1945.0,269.3196,269.3196,268.9719,269.1651,1945.0
2023-08-16 10:40:00,278.52,278.54,278.18,278.43,5489.0,269.0395,269.0588,268.711,268.9525,5489.0
2023-08-16 10:45:00,278.33,278.42,278.09,278.39,3769.0,268.8559,268.9429,268.6241,268.9139,3769.0
2023-08-16 10:50:00,278.52,278.52,278.23,278.41,2772.0,269.0395,269.0395,268.7593,268.9332,2772.0
2023-08-16 10:55:00,278.25,278.36,278.04,278.15,5312.0,268.7787,268.8849,268.5758,268.6821,5312.0
2023-08-16 11:00:00,278.09,278.11,277.91,277.98,2683.0,268.6241,268.6434,268.4502,268.5179,2683.0
2023-08-16 11:05:00,277.89,278.07,277.8,278.05,9644.0,268.4309,268.6048,268.344,268.5855,9644.0
2023-08-16 11:10:00,277.91,278.04,277.82,277.93,2017.0,268.4502,268.5758,268.3633,268.4696,2017.0
2023-08-16 11:15:00,278.03,278.04,277.79,277.98,4469.0,268.5662,268.5758,268.3343,268.5179,4469.0
2023-08-16 11:20:00,277.92,277.97,277.7,277.9,2422.0,268.4599,268.5082,268.2474,268.4406,2422.0
2023-08-16 11:25:00,277.9,278.05,277.64,278.0,2665.0,268.4406,268.5855,268.1894,268.5372,2665.0
2023-08-16 11:30:00,277.96,278.13,277.9,277.93,12065.0,268.4985,268.6628,268.4406,268.4696,12065.0
2023-08-16 11:35:00,277.89,278.08,277.86,277.95,3482.0,268.4309,268.6145,268.4019,268.4889,3482.0
2023-08-16 11:40:00,278.0,278.02,277.84,277.92,648.0,268.5372,268.5565,268.3826,268.4599,648.0
2023-08-16 11:45:00,277.8,277.9,277.68,277.83,1337.0,268.344,268.4406,268.2281,268.373,1337.0
2023-08-16 11:50:00,277.87,278.08,277.65,278.01,3464.0,268.4116,268.6145,268.1991,268.5468,3464.0
2023-08-16 11:55:00,277.9,278.07,277.83,278.01,3908.0,268.4406,268.6048,268.373,268.5468,3908.0
2023-08-16 12:00:00,278.01,278.27,278.0,278.2,4452.0,268.5468,268.798,268.5372,268.7304,4452.0
2023-08-16 12:05:00,278.26,278.26,277.91,277.91,2500.0,268.7883,268.7883,268.4502,268.4502,2500.0
2023-08-16 12:10:00,277.92,277.96,277.71,277.91,1825.0,268.4599,268.4985,268.257,268.4502,1825.0
2023-08-16 12:15:00,277.84,277.92,277.66,277.73,3415.0,268.3826,268.4599,268.2087,268.2764,3415.0
2023-08-16 12:20:00,277.66,277.8,277.65,277.74,2214.0,268.2087,268.344,268.1991,268.286,2214.0
2023-08-16 12:25:00,277.8,277.86,277.73,277.81,3405.0,268.344,268.4019,268.2764,268.3536,3405.0
2023-08-16 12:30:00,277.76,278.01,277.74,278.0,1137.0,268.3053,268.5468,268.286,268.5372,1137.0
2023-08-16 12:35:00,278.06,278.28,278.06,278.28,1906.0,268.5951,268.8076,268.5951,268.8076,1906.0
2023-08-16 12:40:00,278.19,278.31,278.02,278.02,1675.0,268.7207,268.8366,268.5565,268.5565,1675.0
2023-08-16 12:45:00,278.09,278.09,277.89,277.92,1000.0,268.6241,268.6241,268.4309,268.4599,1000.0
2023-08-16 12:50:00,277.98,278.13,277.98,278.1,743.0,268.5179,268.6628,268.5179,268.6338,743.0
2023-08-16 12:55:00,278.09,278.14,277.85,277.95,2094.0,268.6241,268.6724,268.3923,268.4889,2094.0
2023-08-16 13:00:00,277.95,278.08,277.95,278.04,707.0,268.4889,268.6145,268.4889,268.5758,707.0
2023-08-16 13:05:00,277.98,277.98,277.77,277.77,901.0,268.5179,268.5179,268.315,268.315,901.0
2023-08-16 13:10:00,277.76,277.76,277.53,277.72,2570.0,268.3053,268.3053,268.0832,268.2667,2570.0
2023-08-16 13:15:00,277.73,277.73,277.65,277.65,1377.0,268.2764,268.2764,268.1991,268.1991,1377.0
2023-08-16 13:20:00,277.66,277.66,277.46,277.52,4790.0,268.2087,268.2087,268.0156,268.0735,4790.0
2023-08-16 13:25:00,277.54,277.58,277.48,277.5,2231.0,268.0928,268.1315,268.0349,268.0542,2231.0
2023-08-16 13:30:00,277.45,277.56,277.19,277.56,4501.0,268.0059,268.1122,267.7547,268.1122,4501.0
2023-08-16 13:35:00,277.71,278.05,277.71,278.05,1302.0,268.257,268.5855,268.257,268.5855,1302.0
2023-08-16 13:40:00,278.13,278.3,278.1,278.17,1300.0,268.6628,268.827,268.6338,268.7014,1300.0
2023-08-16 13:45:00,278.22,278.43,278.22,278.42,1606.0,268.7497,268.9525,268.7497,268.9429,1606.0
2023-08-16 13:50:00,278.45,278.53,278.25,278.26,2436.0,268.9719,269.0491,268.7787,268.7883,2436.0
2023-08-16 13:55:00,278.31,278.43,278.29,278.35,3168.0,268.8366,268.9525,268.8173,268.8753,3168.0
2023-08-16 14:00:00,278.29,278.3,277.88,277.96,2864.0,268.8173,268.827,268.4213,268.4985,2864.0
2023-08-16 14:05:00,277.94,278.03,277.89,277.98,1107.0,268.4792,268.5662,268.4309,268.5179,1107.0
2023-08-16 14:10:00,277.93,278.14,277.76,277.92,3350.0,268.4696,268.6724,268.3053,268.4599,3350.0
2023-08-16 14:15:00,277.92,278.19,277.92,278.02,1941.0,268.4599,268.7207,268.4599,268.5565,1941.0
2023-08-16 14:20:00,278.07,278.27,278.07,278.2,1115.0,268.6048,268.798,268.6048,268.7304,1115.0
2023-08-16 14:25:00,278.15,278.15,277.86,278.11,2239.0,268.6821,268.6821,268.4019,268.6434,2239.0
2023-08-16 14:30:00,278.11,278.2,278.09,278.19,3472.0,268.6434,268.7304,268.6241,268.7207,3472.0
2023-08-16 14:35:00,278.14,278.14,277.95,277.99,1677.0,268.6724,268.6724,268.4889,268.5275,1677.0
2023-08-16 14:40:00,278.11,278.11,277.8,277.84,2147.0,268.6434,268.6434,268.344,268.3826,2147.0
2023-08-16 14:45:00,277.93,278.02,277.54,277.54,2887.0,268.4696,268.5565,268.0928,268.0928,2887.0
2023-08-16 14:50:00,277.43,277.67,277.36,277.67,5560.0,267.9866,268.2184,267.919,268.2184,5560.0
2023-08-16 14:55:00,277.6,277.82,277.59,277.79,7598.0,268.1508,268.3633,268.1411,268.3343,7598.0
2023-08-16 15:00:00,277.6,277.68,277.38,277.42,3070.0,268.1508,268.2281,267.9383,267.9769,3070.0
2023-08-16 15:05:00,277.37,277.57,277.33,277.41,2289.0,267.9286,268.1218,267.89,267.9673,2289.0
2023-08-16 15:10:00,277.51,277.59,277.17,277.3,26545.0,268.0639,268.1411,267.7354,267.861,26545.0
2023-08-16 15:15:00,277.17,277.21,276.93,277.0,4141.0,267.7354,267.7741,267.5036,267.5712,4141.0
2023-08-16 15:20:00,276.98,277.05,276.83,276.94,3888.0,267.5519,267.6195,267.407,267.5133,3888.0
2023-08-16 15:25:00,277.02,277.03,276.86,276.95,2656.0,267.5905,267.6002,267.436,267.5229,2656.0
2023-08-16 15:30:00,276.94,277.43,276.71,277.41,5985.0,267.5133,267.9866,267.2911,267.9673,5985.0
2023-08-16 15:35:00,277.4,277.62,277.28,277.35,7070.0,267.9576,268.1701,267.8417,267.9093,7070.0
2023-08-16 15:40:00,277.44,277.47,277.15,277.38,7030.0,267.9962,268.0252,267.7161,267.9383,7030.0
2023-08-16 15:45:00,277.29,277.35,276.83,276.84,7157.0,267.8513,267.9093,267.407,267.4167,7157.0
2023-08-16 15:50:00,276.79,276.85,276.29,276.42,17941.0,267.3684,267.4263,266.8854,267.011,17941.0
2023-08-16 15:55:00,276.4,276.96,276.39,276.76,59116.0,266.9916,267.5326,266.982,267.3394,59116.0
2023-08-17 09:30:00,277.13,277.13,275.0,275.0,17827.0,267.6968,267.6968,265.6393,265.6393,17827.0
2023-08-17 09:35:00,275.23,275.66,275.22,275.35,3785.0,265.8615,266.2768,265.8518,265.9774,3785.0
2023-08-17 09:40:00,275.36,275.63,275.19,275.31,6904.0,265.987,266.2478,265.8228,265.9387,6904.0
2023-08-17 09:45:00,275.23,275.32,274.88,275.27,7121.0,265.8615,265.9484,265.5234,265.9001,7121.0
2023-08-17 09:50:00,275.39,275.86,275.29,275.86,4422.0,266.016,266.47,265.9194,266.47,4422.0
2023-08-17 09:55:00,275.76,276.13,275.74,276.01,3570.0,266.3734,266.7308,266.3541,266.6149,3570.0
2023-08-17 10:00:00,275.92,276.14,275.27,275.31,3332.0,266.528,266.7405,265.9001,265.9387,3332.0
2023-08-17 10:05:00,275.35,276.15,275.28,276.15,5495.0,265.9774,266.7501,265.9098,266.7501,5495.0
2023-08-17 10:10:00,276.06,276.29,275.85,275.85,2604.0,266.6632,266.8854,266.4604,266.4604,2604.0
2023-08-17 10:15:00,275.9,276.38,275.84,276.31,7844.0,266.5087,266.9723,266.4507,266.9047,7844.0
2023-08-17 10:20:00,276.31,276.97,276.28,276.97,2700.0,266.9047,267.5422,266.8757,267.5422,2700.0
2023-08-17 10:25:00,276.94,276.99,276.69,276.69,1186.0,267.5133,267.5616,267.2718,267.2718,1186.0
2023-08-17 10:30:00,276.81,276.82,276.25,276.28,3296.0,267.3877,267.3973,266.8467,266.8757,3296.0
2023-08-17 10:35:00,276.28,276.46,275.65,275.65,6366.0,266.8757,267.0496,266.2672,266.2672,6366.0
2023-08-17 10:40:00,275.63,275.93,275.52,275.74,7005.0,266.2478,266.5376,266.1416,266.3541,7005.0
2023-08-17 10:45:00,275.75,275.92,275.51,275.73,5224.0,266.3638,266.528,266.1319,266.3444,5224.0
2023-08-17 10:50:00,275.91,276.11,275.78,275.78,4354.0,266.5183,266.7115,266.3927,266.3927,4354.0
2023-08-17 10:55:00,275.8,275.82,275.23,275.32,6886.0,266.4121,266.4314,265.8615,265.9484,6886.0
2023-08-17 11:00:00,275.46,275.6,275.25,275.44,3486.0,266.0836,266.2189,265.8808,266.0643,3486.0
2023-08-17 11:05:00,275.39,275.62,275.18,275.42,4475.0,266.016,266.2382,265.8132,266.045,4475.0
2023-08-17 11:10:00,275.4,275.81,275.17,275.81,18556.0,266.0257,266.4217,265.8035,266.4217,18556.0
2023-08-17 11:15:00,275.87,276.02,275.77,275.77,1600.0,266.4797,266.6246,266.3831,266.3831,1600.0
2023-08-17 11:20:00,275.76,275.81,275.36,275.47,3786.0,266.3734,266.4217,265.987,266.0933,3786.0
2023-08-17 11:25:00,275.46,275.67,275.3,275.58,5036.0,266.0836,266.2865,265.9291,266.1996,5036.0
2023-08-17 11:30:00,275.6,276.07,275.6,275.95,3773.0,266.2189,266.6729,266.2189,266.557,3773.0
2023-08-17 11:35:00,275.99,276.17,275.91,276.15,1816.0,266.5956,266.7695,266.5183,266.7501,1816.0
2023-08-17 11:40:00,276.17,276.17,275.97,276.0,1349.0,266.7695,266.7695,266.5763,266.6053,1349.0
2023-08-17 11:45:00,276.01,276.16,275.98,276.11,2872.0,266.6149,266.7598,266.5859,266.7115,2872.0
2023-08-17 11:50:00,276.13,276.33,275.94,275.94,2596.0,266.7308,266.924,266.5473,266.5473,2596.0
2023-08-17 11:55:00,275.94,276.09,275.87,276.05,1507.0,266.5473,266.6922,266.4797,266.6536,1507.0
2023-08-17 12:00:00,276.19,276.19,275.43,275.56,5207.0,266.7888,266.7888,266.0547,266.1802,5207.0
2023-08-17 12:05:00,275.45,275.52,275.3,275.36,1702.0,266.074,266.1416,265.9291,265.987,1702.0
2023-08-17 12:10:00,275.36,275.75,275.34,275.75,6493.0,265.987,266.3638,265.9677,266.3638,6493.0
2023-08-17 12:15:00,275.58,275.85,275.58,275.59,2926.0,266.1996,266.4604,266.1996,266.2092,2926.0
2023-08-17 12:20:00,275.63,276.18,275.56,276.03,13027.0,266.2478,266.7791,266.1802,266.6342,13027.0
2023-08-17 12:25:00,276.46,276.67,276.31,276.43,4000.0,267.0496,267.2524,266.9047,267.0206,4000.0
2023-08-17 12:30:00,276.48,276.48,276.05,276.12,2042.0,267.0689,267.0689,266.6536,266.7212,2042.0
2023-08-17 12:35:00,276.1,276.18,275.87,275.9,2558.0,266.7019,266.7791,266.4797,266.5087,2558.0
2023-08-17 12:40:00,276.04,276.2,275.96,276.2,2034.0,266.6439,266.7984,266.5666,266.7984,2034.0
2023-08-17 12:45:00,275.95,276.06,275.78,276.06,3168.0,266.557,266.6632,266.3927,266.6632,3168.0
2023-08-17 12:50:00,276.1,276.25,276.06,276.23,2765.0,266.7019,266.8467,266.6632,266.8274,2765.0
2023-08-17 12:55:00,276.22,276.48,276.2,276.48,3040.0,266.8178,267.0689,266.7984,267.0689,3040.0
2023-08-17 13:00:00,276.48,276.55,276.22,276.54,2637.0,267.0689,267.1365,266.8178,267.1269,2637.0
2023-08-17 13:05:00,276.52,276.87,276.52,276.73,2312.0,267.1076,267.4456,267.1076,267.3104,2312.0
2023-08-17 13:10:00,276.65,276.82,276.58,276.81,4646.0,267.2331,267.3973,267.1655,267.3877,4646.0
2023-08-17 13:15:00,276.86,276.86,276.49,276.55,1764.0,267.436,267.436,267.0786,267.1365,1764.0
2023-08-17 13:20:00,276.47,276.54,276.37,276.46,4008.0,267.0593,267.1269,266.9627,267.0496,4008.0
2023-08-17 13:25:00,276.44,276.44,276.16,276.38,3054.0,267.0303,267.0303,266.7598,266.9723,3054.0
2023-08-17 13:30:00,276.38,276.56,276.38,276.48,1799.0,266.9723,267.1462,266.9723,267.0689,1799.0
2023-08-17 13:35:00,276.47,276.7,276.46,276.59,1983.0,267.0593,267.2814,267.0496,267.1752,1983.0
2023-08-17 13:40:00,276.51,276.55,276.41,276.44,3541.0,267.0979,267.1365,267.0013,267.0303,3541.0
2023-08-17 13:45:00,276.63,276.63,276.47,276.6,2288.0,267.2138,267.2138,267.0593,267.1848,2288.0
2023-08-17 13:50:00,276.6,276.7,276.4,276.69,2754.0,267.1848,267.2814,266.9916,267.2718,2754.0
2023-08-17 13:55:00,276.63,276.83,276.57,276.72,2550.0,267.2138,267.407,267.1559,267.3007,2550.0
2023-08-17 14:00:00,276.61,276.75,276.56,276.75,2009.0,267.1945,267.3297,267.1462,267.3297,2009.0
2023-08-17 14:05:00,276.69,276.76,276.45,276.45,2385.0,267.2718,267.3394,267.0399,267.0399,2385.0
2023-08-17 14:10:00,276.46,276.51,276.31,276.44,4194.0,267.0496,267.0979,266.9047,267.0303,4194.0
2023-08-17 14:15:00,276.38,276.54,276.26,276.34,3270.0,266.9723,267.1269,266.8564,266.9337,3270.0
2023-08-17 14:20:00,276.39,276.39,276.09,276.33,5116.0,266.982,266.982,266.6922,266.924,5116.0
2023-08-17 14:25:00,276.38,276.75,276.32,276.68,3554.0,266.9723,267.3297,266.9144,267.2621,3554.0
2023-08-17 14:30:00,276.61,276.61,276.28,276.42,2396.0,267.1945,267.1945,266.8757,267.011,2396.0
2023-08-17 14:35:00,276.42,276.42,276.15,276.31,3094.0,267.011,267.011,266.7501,266.9047,3094.0
2023-08-17 14:40:00,276.23,276.23,275.85,275.85,2445.0,266.8274,266.8274,266.4604,266.4604,2445.0
2023-08-17 14:45:00,275.9,275.98,275.69,275.83,4236.0,266.5087,266.5859,266.3058,266.441,4236.0
2023-08-17 14:50:00,275.94,275.94,275.55,275.62,4532.0,266.5473,266.5473,266.1706,266.2382,4532.0
2023-08-17 14:55:00,275.53,275.62,275.33,275.38,3370.0,266.1513,266.2382,265.9581,266.0064,3370.0
2023-08-17 15:00:00,275.4,275.51,275.14,275.15,3362.0,266.0257,266.1319,265.7745,265.7842,3362.0
2023-08-17 15:05:00,275.14,275.21,274.93,274.98,5776.0,265.7745,265.8421,265.5717,265.62,5776.0
2023-08-17 15:10:00,275.0,275.14,274.95,275.07,4215.0,265.6393,265.7745,265.591,265.7069,4215.0
2023-08-17 15:15:00,275.12,275.17,274.8,275.08,5023.0,265.7552,265.8035,265.4461,265.7166,5023.0
2023-08-17 15:20:00,275.25,275.33,275.01,275.12,3432.0,265.8808,265.9581,265.649,265.7552,3432.0
2023-08-17 15:25:00,275.16,275.29,275.0,275.09,4601.0,265.7938,265.9194,265.6393,265.7262,4601.0
2023-08-17 15:30:00,275.17,275.23,274.81,274.89,4640.0,265.8035,265.8615,265.4558,265.533,4640.0
2023-08-17 15:35:00,274.89,275.11,274.87,274.87,6521.0,265.533,265.7455,265.5137,265.5137,6521.0
2023-08-17 15:40:00,275.0,275.3,274.96,274.96,10215.0,265.6393,265.9291,265.6007,265.6007,10215.0
2023-08-17 15:45:00,274.94,275.4,274.94,275.38,9207.0,265.5813,266.0257,265.5813,266.0064,9207.0
2023-08-17 15:50:00,275.63,275.86,275.56,275.72,23846.0,266.2478,266.47,266.1802,266.3348,23846.0
2023-08-17 15:55:00,275.77,275.89,275.44,275.47,86502.0,266.3831,266.499,266.0643,266.0933,86502.0
2023-08-18 09:30:00,274.61,275.07,274.6,274.63,37681.0,265.2626,265.7069,265.2529,265.2819,37681.0
2023-08-18 09:35:00,275.42,275.85,274.92,275.15,1885.0,266.045,266.4604,265.562,265.7842,1885.0
2023-08-18 09:40:00,275.24,275.43,274.84,275.28,2172.0,265.8711,266.0547,265.4847,265.9098,2172.0
2023-08-18 09:45:00,275.6,275.6,274.7,274.7,2111.0,266.2189,266.2189,265.3495,265.3495,2111.0
2023-08-18 09:50:00,275.08,275.39,275.08,275.16,2761.0,265.7166,266.016,265.7166,265.7938,2761.0
2023-08-18 09:55:00,275.11,275.29,275.03,275.11,1855.0,265.7455,265.9194,265.6683,265.7455,1855.0
2023-08-18 10:00:00,274.97,275.34,274.94,275.32,1419.0,265.6103,265.9677,265.5813,265.9484,1419.0
2023-08-18 10:05:00,275.44,275.45,275.01,275.36,4006.0,266.0643,266.074,265.649,265.987,4006.0
2023-08-18 10:10:00,275.48,275.48,274.79,274.79,3187.0,266.103,266.103,265.4364,265.4364,3187.0
2023-08-18 10:15:00,274.38,274.57,274.34,274.57,1713.0,265.0404,265.2239,265.0018,265.2239,1713.0
2023-08-18 10:20:00,274.56,274.68,273.98,273.99,7735.0,265.2143,265.3302,264.654,264.6637,7735.0
2023-08-18 10:25:00,273.92,274.13,273.73,273.73,5222.0,264.5961,264.7989,264.4125,264.4125,5222.0
2023-08-18 10:30:00,273.8,273.94,273.59,273.94,1717.0,264.4801,264.6154,264.2773,264.6154,1717.0
2023-08-18 10:35:00,273.78,273.86,273.6,273.75,3228.0,264.4608,264.5381,264.2869,264.4318,3228.0
2023-08-18 10:40:00,273.81,274.11,273.8,273.91,1468.0,264.4898,264.7796,264.4801,264.5864,1468.0
2023-08-18 10:45:00,273.82,274.23,273.81,274.18,2931.0,264.4995,264.8955,264.4898,264.8472,2931.0
2023-08-18 10:50:00,274.27,274.65,274.16,274.29,3758.0,264.9341,265.3012,264.8279,264.9535,3758.0
2023-08-18 10:55:00,274.39,274.5,274.23,274.31,4425.0,265.0501,265.1563,264.8955,264.9728,4425.0
2023-08-18 11:00:00,274.32,274.59,274.25,274.58,3688.0,264.9824,265.2432,264.9148,265.2336,3688.0
2023-08-18 11:05:00,274.56,274.74,274.56,274.59,588.0,265.2143,265.3881,265.2143,265.2432,588.0
2023-08-18 11:10:00,274.57,274.8,274.36,274.76,4510.0,265.2239,265.4461,265.0211,265.4075,4510.0
2023-08-18 11:15:00,274.63,274.9,274.53,274.55,2621.0,265.2819,265.5427,265.1853,265.2046,2621.0
2023-08-18 11:20:00,274.39,274.47,274.26,274.26,936.0,265.0501,265.1273,264.9245,264.9245,936.0
2023-08-18 11:25:00,274.39,274.61,274.21,274.49,1438.0,265.0501,265.2626,264.8762,265.1467,1438.0
2023-08-18 11:30:00,274.45,274.78,274.37,274.78,2138.0,265.108,265.4268,265.0307,265.4268,2138.0
2023-08-18 11:35:00,274.68,274.68,274.16,274.16,5881.0,265.3302,265.3302,264.8279,264.8279,5881.0
2023-08-18 11:40:00,274.07,274.38,274.07,274.38,1102.0,264.7409,265.0404,264.7409,265.0404,1102.0
2023-08-18 11:45:00,274.3,274.55,274.25,274.34,1379.0,264.9631,265.2046,264.9148,265.0018,1379.0
2023-08-18 11:50:00,274.44,274.54,274.29,274.3,2047.0,265.0984,265.195,264.9535,264.9631,2047.0
2023-08-18 11:55:00,274.34,274.44,274.24,274.31,3176.0,265.0018,265.0984,264.9052,264.9728,3176.0
2023-08-18 12:00:00,274.31,274.34,274.09,274.16,1100.0,264.9728,265.0018,264.7603,264.8279,1100.0
2023-08-18 12:05:00,274.18,274.21,274.03,274.03,1403.0,264.8472,264.8762,264.7023,264.7023,1403.0
2023-08-18 12:10:00,274.14,274.16,273.79,273.8,1468.0,264.8086,264.8279,264.4705,264.4801,1468.0
2023-08-18 12:15:00,273.87,273.96,273.79,273.81,1844.0,264.5478,264.6347,264.4705,264.4898,1844.0
2023-08-18 12:20:00,273.81,274.0,273.81,273.94,1752.0,264.4898,264.6733,264.4898,264.6154,1752.0
2023-08-18 12:25:00,273.99,274.07,273.87,273.95,1134.0,264.6637,264.7409,264.5478,264.625,1134.0
2023-08-18 12:30:00,273.93,273.97,273.75,273.83,2109.0,264.6057,264.6444,264.4318,264.5091,2109.0
2023-08-18 12:35:00,273.77,274.1,273.7,274.09,1505.0,264.4512,264.7699,264.3835,264.7603,1505.0
2023-08-18 12:40:00,274.06,274.11,274.01,274.05,900.0,264.7313,264.7796,264.683,264.7216,900.0
2023-08-18 12:45:00,274.03,274.26,274.0,274.26,1600.0,264.7023,264.9245,264.6733,264.9245,1600.0
2023-08-18 12:50:00,274.23,274.24,274.07,274.2,1100.0,264.8955,264.9052,264.7409,264.8665,1100.0
2023-08-18 12:55:00,274.18,274.18,274.0,274.13,1278.0,264.8472,264.8472,264.6733,264.7989,1278.0
2023-08-18 13:00:00,274.08,274.11,273.99,274.04,1105.0,264.7506,264.7796,264.6637,264.712,1105.0
2023-08-18 13:05:00,274.12,274.12,273.97,273.97,1495.0,264.7892,264.7892,264.6444,264.6444,1495.0
2023-08-18 13:10:00,274.03,274.15,273.97,274.15,2245.0,264.7023,264.8182,264.6444,264.8182,2245.0
2023-08-18 13:15:00,274.15,274.15,274.03,274.03,2510.0,264.8182,264.8182,264.7023,264.7023,2510.0
2023-08-18 13:20:00,274.02,274.12,273.94,274.08,2641.0,264.6927,264.7892,264.6154,264.7506,2641.0
2023-08-18 13:25:00,274.02,274.14,273.98,274.11,2080.0,264.6927,264.8086,264.654,264.7796,2080.0
2023-08-18 13:30:00,274.11,274.19,274.04,274.19,602.0,264.7796,264.8569,264.712,264.8569,602.0
2023-08-18 13:35:00,274.22,274.25,274.11,274.21,9155.0,264.8858,264.9148,264.7796,264.8762,9155.0
2023-08-18 13:40:00,274.31,274.34,274.13,274.34,1938.0,264.9728,265.0018,264.7989,265.0018,1938.0
2023-08-18 13:45:00,274.37,274.43,274.31,274.37,1254.0,265.0307,265.0887,264.9728,265.0307,1254.0
2023-08-18 13:50:00,274.37,274.45,274.28,274.28,1878.0,265.0307,265.108,264.9438,264.9438,1878.0
2023-08-18 13:55:00,274.28,274.34,274.18,274.33,3499.0,264.9438,265.0018,264.8472,264.9921,3499.0
2023-08-18 14:00:00,274.32,274.41,274.16,274.19,3923.0,264.9824,265.0694,264.8279,264.8569,3923.0
2023-08-18 14:05:00,274.15,274.27,274.09,274.21,3142.0,264.8182,264.9341,264.7603,264.8762,3142.0
2023-08-18 14:10:00,274.16,274.16,273.99,274.04,3539.0,264.8279,264.8279,264.6637,264.712,3539.0
2023-08-18 14:15:00,274.22,274.22,274.08,274.08,701.0,264.8858,264.8858,264.7506,264.7506,701.0
2023-08-18 14:20:00,274.05,274.23,273.99,274.23,3683.0,264.7216,264.8955,264.6637,264.8955,3683.0
2023-08-18 14:25:00,274.15,274.23,274.05,274.23,17314.0,264.8182,264.8955,264.7216,264.8955,17314.0
2023-08-18 14:30:00,274.19,274.19,273.97,274.09,4001.0,264.8569,264.8569,264.6444,264.7603,4001.0
2023-08-18 14:35:00,274.24,274.24,274.05,274.14,32032.0,264.9052,264.9052,264.7216,264.8086,32032.0
2023-08-18 14:40:00,274.22,274.28,274.09,274.1,25795.0,264.8858,264.9438,264.7603,264.7699,25795.0
2023-08-18 14:45:00,274.1,274.13,274.0,274.1,7014.0,264.7699,264.7989,264.6733,264.7699,7014.0
2023-08-18 14:50:00,274.1,274.14,273.78,273.78,7741.0,264.7699,264.8086,264.4608,264.4608,7741.0
2023-08-18 14:55:00,273.67,273.77,273.6,273.75,3596.0,264.3546,264.4512,264.2869,264.4318,3596.0
2023-08-18 15:00:00,273.75,273.75,272.96,273.08,6581.0,264.4318,264.4318,263.6687,263.7846,6581.0
2023-08-18 15:05:00,273.11,273.34,272.92,272.92,4072.0,263.8136,264.0358,263.6301,263.6301,4072.0
2023-08-18 15:10:00,272.89,273.05,272.59,272.95,5096.0,263.6011,263.7557,263.3113,263.6591,5096.0
2023-08-18 15:15:00,272.91,273.07,272.89,272.96,4496.0,263.6204,263.775,263.6011,263.6687,4496.0
2023-08-18 15:20:00,272.96,273.13,272.96,273.05,3145.0,263.6687,263.8329,263.6687,263.7557,3145.0
2023-08-18 15:25:00,273.05,273.31,272.99,273.28,18183.0,263.7557,264.0068,263.6977,263.9778,18183.0
2023-08-18 15:30:00,273.33,273.39,273.25,273.37,4252.0,264.0261,264.0841,263.9489,264.0648,4252.0
2023-08-18 15:35:00,273.38,273.57,273.37,273.56,3681.0,264.0744,264.258,264.0648,264.2483,3681.0
2023-08-18 15:40:00,273.62,273.77,273.38,273.55,10604.0,264.3063,264.4512,264.0744,264.2386,10604.0
2023-08-18 15:45:00,273.6,273.79,273.43,273.6,13377.0,264.2869,264.4705,264.1227,264.2869,13377.0
2023-08-18 15:50:00,273.62,273.83,273.51,273.51,11796.0,264.3063,264.5091,264.2,264.2,11796.0
2023-08-18 15:55:00,273.53,273.72,273.29,273.69,57498.0,264.2193,264.4029,263.9875,264.3739,57498.0
2023-08-21 09:30:00,273.45,273.77,272.45,273.67,13786.0,264.1421,264.4512,263.1761,264.3546,13786.0
2023-08-21 09:35:00,273.54,273.8,272.8,273.01,10278.0,264.229,264.4801,263.5142,263.717,10278.0
2023-08-21 09:40:00,273.01,273.44,272.88,273.27,3499.0,263.717,264.1324,263.5915,263.9682,3499.0
2023-08-21 09:45:00,273.12,273.35,272.65,273.23,42669.0,263.8233,264.0455,263.3693,263.9295,42669.0
2023-08-21 09:50:00,273.46,273.5,273.29,273.33,2019.0,264.1517,264.1904,263.9875,264.0261,2019.0
2023-08-21 09:55:00,273.46,273.79,273.27,273.79,5238.0,264.1517,264.4705,263.9682,264.4705,5238.0
2023-08-21 10:00:00,273.73,273.86,273.47,273.86,5361.0,264.4125,264.5381,264.1614,264.5381,5361.0
2023-08-21 10:05:00,273.88,274.27,273.79,274.16,3881.0,264.5574,264.9341,264.4705,264.8279,3881.0
2023-08-21 10:10:00,274.2,274.2,273.99,274.1,1812.0,264.8665,264.8665,264.6637,264.7699,1812.0
2023-08-21 10:15:00,274.12,274.62,273.88,274.62,11539.0,264.7892,265.2722,264.5574,265.2722,11539.0
2023-08-21 10:20:00,274.66,274.67,274.32,274.46,4182.0,265.3109,265.3205,264.9824,265.1177,4182.0
2023-08-21 10:25:00,274.38,274.56,274.38,274.41,2900.0,265.0404,265.2143,265.0404,265.0694,2900.0
2023-08-21 10:30:00,274.3,274.46,274.0,274.0,8580.0,264.9631,265.1177,264.6733,264.6733,8580.0
2023-08-21 10:35:00,274.1,274.12,273.74,273.76,4353.0,264.7699,264.7892,264.4222,264.4415,4353.0
2023-08-21 10:40:00,273.75,273.89,273.74,273.75,842.0,264.4318,264.5671,264.4222,264.4318,842.0
2023-08-21 10:45:00,273.64,273.8,273.61,273.75,2231.0,264.3256,264.4801,264.2966,264.4318,2231.0
2023-08-21 10:50:00,273.65,273.71,273.6,273.7,5804.0,264.3352,264.3932,264.2869,264.3835,5804.0
2023-08-21 10:55:00,273.74,273.74,273.55,273.59,6458.0,264.4222,264.4222,264.2386,264.2773,6458.0
2023-08-21 11:00:00,273.59,274.12,273.59,274.0,4025.0,264.2773,264.7892,264.2773,264.6733,4025.0
2023-08-21 11:05:00,274.01,274.23,274.0,274.11,1645.0,264.683,264.8955,264.6733,264.7796,1645.0
2023-08-21 11:10:00,274.09,274.2,273.96,274.08,3402.0,264.7603,264.8665,264.6347,264.7506,3402.0
2023-08-21 11:15:00,274.06,274.13,273.94,273.99,2824.0,264.7313,264.7989,264.6154,264.6637,2824.0
2023-08-21 11:20:00,273.94,273.96,273.64,273.64,1974.0,264.6154,264.6347,264.3256,264.3256,1974.0
2023-08-21 11:25:00,273.72,274.06,273.72,274.06,9569.0,264.4029,264.7313,264.4029,264.7313,9569.0
2023-08-21 11:30:00,274.04,274.62,274.04,274.62,2822.0,264.712,265.2722,264.712,265.2722,2822.0
2023-08-21 11:35:00,274.63,274.68,274.38,274.61,5462.0,265.2819,265.3302,265.0404,265.2626,5462.0
2023-08-21 11:40:00,274.57,274.61,274.42,274.51,3318.0,265.2239,265.2626,265.079,265.166,3318.0
2023-08-21 11:45:00,274.59,275.02,274.59,274.86,3190.0,265.2432,265.6586,265.2432,265.5041,3190.0
2023-08-21 11:50:00,274.88,275.16,274.8,275.16,4337.0,265.5234,265.7938,265.4461,265.7938,4337.0
2023-08-21 11:55:00,275.24,275.42,275.09,275.09,3084.0,265.8711,266.045,265.7262,265.7262,3084.0
2023-08-21 12:00:00,275.06,275.33,275.06,275.33,1101.0,265.6973,265.9581,265.6973,265.9581,1101.0
2023-08-21 12:05:00,275.33,275.34,275.19,275.19,948.0,265.9581,265.9677,265.8228,265.8228,948.0
2023-08-21 12:10:00,275.13,275.23,275.05,275.22,2621.0,265.7649,265.8615,265.6876,265.8518,2621.0
2023-08-21 12:15:00,275.16,275.43,275.15,275.37,8033.0,265.7938,266.0547,265.7842,265.9967,8033.0
2023-08-21 12:20:00,275.33,275.37,275.32,275.32,1255.0,265.9581,265.9967,265.9484,265.9484,1255.0
2023-08-21 12:25:00,275.22,275.56,275.22,275.56,2958.0,265.8518,266.1802,265.8518,266.1802,2958.0
2023-08-21 12:30:00,275.62,275.62,275.44,275.46,2297.0,266.2382,266.2382,266.0643,266.0836,2297.0
2023-08-21 12:35:00,275.53,275.56,275.39,275.42,1967.0,266.1513,266.1802,266.016,266.045,1967.0
2023-08-21 12:40:00,275.41,275.53,275.38,275.43,1937.0,266.0353,266.1513,266.0064,266.0547,1937.0
2023-08-21 12:45:00,275.36,275.48,275.35,275.37,2776.0,265.987,266.103,265.9774,265.9967,2776.0
2023-08-21 12:50:00,275.34,275.64,275.24,275.53,7860.0,265.9677,266.2575,265.8711,266.1513,7860.0
2023-08-21 12:55:00,275.63,275.85,275.63,275.79,2037.0,266.2478,266.4604,266.2478,266.4024,2037.0
2023-08-21 13:00:00,275.83,275.83,275.7,275.77,3822.0,266.441,266.441,266.3155,266.3831,3822.0
2023-08-21 13:05:00,275.69,275.77,275.65,275.73,950.0,266.3058,266.3831,266.2672,266.3444,950.0
2023-08-21 13:10:00,275.69,275.72,275.51,275.56,3550.0,266.3058,266.3348,266.1319,266.1802,3550.0
2023-08-21 13:15:00,275.47,275.65,275.47,275.6,3395.0,266.0933,266.2672,266.0933,266.2189,3395.0
2023-08-21 13:20:00,275.67,275.78,275.62,275.75,4012.0,266.2865,266.3927,266.2382,266.3638,4012.0
2023-08-21 13:25:00,275.75,275.83,275.7,275.78,2165.0,266.3638,266.441,266.3155,266.3927,2165.0
2023-08-21 13:30:00,275.75,275.93,275.75,275.93,2011.0,266.3638,266.5376,266.3638,266.5376,2011.0
2023-08-21 13:35:00,276.01,276.17,275.95,275.96,3792.0,266.6149,266.7695,266.557,266.5666,3792.0
2023-08-21 13:40:00,275.94,276.11,275.94,276.11,3889.0,266.5473,266.7115,266.5473,266.7115,3889.0
2023-08-21 13:45:00,276.1,276.11,275.93,275.93,1914.0,266.7019,266.7115,266.5376,266.5376,1914.0
2023-08-21 13:50:00,275.94,275.97,275.81,275.82,2314.0,266.5473,266.5763,266.4217,266.4314,2314.0
2023-08-21 13:55:00,275.81,275.97,275.78,275.96,3257.0,266.4217,266.5763,266.3927,266.5666,3257.0
2023-08-21 14:00:00,275.85,275.93,275.84,275.87,2335.0,266.4604,266.5376,266.4507,266.4797,2335.0
2023-08-21 14:05:00,275.88,275.99,275.84,275.86,2853.0,266.4893,266.5956,266.4507,266.47,2853.0
2023-08-21 14:10:00,275.78,275.92,275.77,275.79,1714.0,266.3927,266.528,266.3831,266.4024,1714.0
2023-08-21 14:15:00,275.8,275.8,275.44,275.44,1206.0,266.4121,266.4121,266.0643,266.0643,1206.0
2023-08-21 14:20:00,275.34,275.85,275.3,275.8,8967.0,265.9677,266.4604,265.9291,266.4121,8967.0
2023-08-21 14:25:00,275.83,275.88,275.56,275.64,4084.0,266.441,266.4893,266.1802,266.2575,4084.0
2023-08-21 14:30:00,275.6,275.68,275.59,275.63,1940.0,266.2189,266.2961,266.2092,266.2478,1940.0
2023-08-21 14:35:00,275.69,275.69,275.5,275.5,900.0,266.3058,266.3058,266.1223,266.1223,900.0
2023-08-21 14:40:00,275.47,275.49,275.33,275.43,4747.0,266.0933,266.1126,265.9581,266.0547,4747.0
2023-08-21 14:45:00,275.28,275.33,275.18,275.27,1300.0,265.9098,265.9581,265.8132,265.9001,1300.0
2023-08-21 14:50:00,275.25,275.28,275.05,275.11,3473.0,265.8808,265.9098,265.6876,265.7455,3473.0
2023-08-21 14:55:00,275.16,275.16,275.05,275.15,3599.0,265.7938,265.7938,265.6876,265.7842,3599.0
2023-08-21 15:00:00,275.24,275.49,275.21,275.46,4410.0,265.8711,266.1126,265.8421,266.0836,4410.0
2023-08-21 15:05:00,275.49,275.59,275.44,275.59,2422.0,266.1126,266.2092,266.0643,266.2092,2422.0
2023-08-21 15:10:00,275.54,275.54,275.35,275.38,1972.0,266.1609,266.1609,265.9774,266.0064,1972.0
2023-08-21 15:15:00,275.46,275.64,275.43,275.51,2692.0,266.0836,266.2575,266.0547,266.1319,2692.0
2023-08-21 15:20:00,275.47,275.67,275.44,275.66,2768.0,266.0933,266.2865,266.0643,266.2768,2768.0
2023-08-21 15:25:00,275.62,275.66,275.53,275.53,1820.0,266.2382,266.2768,266.1513,266.1513,1820.0
2023-08-21 15:30:00,275.5,275.71,275.49,275.71,4241.0,266.1223,266.3251,266.1126,266.3251,4241.0
2023-08-21 15:35:00,275.71,275.71,275.57,275.59,2623.0,266.3251,266.3251,266.1899,266.2092,2623.0
2023-08-21 15:40:00,275.64,275.87,275.64,275.74,7428.0,266.2575,266.4797,266.2575,266.3541,7428.0
2023-08-21 15:45:00,275.73,275.83,275.54,275.78,9221.0,266.3444,266.441,266.1609,266.3927,9221.0
2023-08-21 15:50:00,275.69,276.25,275.64,276.18,23618.0,266.3058,266.8467,266.2575,266.7791,23618.0
2023-08-21 15:55:00,276.13,276.13,275.53,275.6,61207.0,266.7308,266.7308,266.1513,266.2189,61207.0
2023-08-22 09:30:00,275.92,277.32,274.66,276.08,25127.0,266.528,267.8803,265.3109,266.6825,25127.0
2023-08-22 09:35:00,276.06,276.32,275.78,276.11,13537.0,266.6632,266.9144,266.3927,266.7115,13537.0
2023-08-22 09:40:00,275.68,275.83,275.33,275.46,2283.0,266.2961,266.441,265.9581,266.0836,2283.0
2023-08-22 09:45:00,275.71,275.73,275.12,275.14,3938.0,266.3251,266.3444,265.7552,265.7745,3938.0
2023-08-22 09:50:00,275.26,275.92,274.95,275.66,3738.0,265.8904,266.528,265.591,266.2768,3738.0
2023-08-22 09:55:00,275.69,275.81,275.56,275.56,701.0,266.3058,266.4217,266.1802,266.1802,701.0
2023-08-22 10:00:00,275.28,275.63,275.28,275.43,4042.0,265.9098,266.2478,265.9098,266.0547,4042.0
2023-08-22 10:05:00,275.44,275.6,275.05,275.12,3709.0,266.0643,266.2189,265.6876,265.7552,3709.0
2023-08-22 10:10:00,275.21,275.23,274.73,274.85,2035.0,265.8421,265.8615,265.3785,265.4944,2035.0
2023-08-22 10:15:00,274.89,275.01,274.79,274.9,2348.0,265.533,265.649,265.4364,265.5427,2348.0
2023-08-22 10:20:00,275.04,275.06,274.78,274.81,4280.0,265.6779,265.6973,265.4268,265.4558,4280.0
2023-08-22 10:25:00,274.71,275.22,274.71,275.1,3902.0,265.3592,265.8518,265.3592,265.7359,3902.0
2023-08-22 10:30:00,275.25,275.34,275.09,275.1,4133.0,265.8808,265.9677,265.7262,265.7359,4133.0
2023-08-22 10:35:00,275.25,275.44,275.24,275.37,6228.0,265.8808,266.0643,265.8711,265.9967,6228.0
2023-08-22 10:40:00,275.26,275.34,275.03,275.17,3633.0,265.8904,265.9677,265.6683,265.8035,3633.0
2023-08-22 10:45:00,275.1,275.17,274.86,274.9,3520.0,265.7359,265.8035,265.5041,265.5427,3520.0
2023-08-22 10:50:00,274.88,274.89,274.55,274.63,6063.0,265.5234,265.533,265.2046,265.2819,6063.0
2023-08-22 10:55:00,274.52,274.52,274.0,274.0,5106.0,265.1756,265.1756,264.6733,264.6733,5106.0
2023-08-22 11:00:00,274.0,274.18,273.95,274.18,5861.0,264.6733,264.8472,264.625,264.8472,5861.0
2023-08-22 11:05:00,274.11,274.23,274.02,274.09,5153.0,264.7796,264.8955,264.6927,264.7603,5153.0
2023-08-22 11:10:00,274.03,274.1,273.96,274.03,2715.0,264.7023,264.7699,264.6347,264.7023,2715.0
2023-08-22 11:15:00,274.01,274.1,273.96,274.02,2963.0,264.683,264.7699,264.6347,264.6927,2963.0
2023-08-22 11:20:00,274.02,274.1,273.85,273.85,4815.0,264.6927,264.7699,264.5284,264.5284,4815.0
2023-08-22 11:25:00,273.87,274.11,273.78,273.79,11978.0,264.5478,264.7796,264.4608,264.4705,11978.0
2023-08-22 11:30:00,273.8,274.3,273.78,274.06,17013.0,264.4801,264.9631,264.4608,264.7313,17013.0
2023-08-22 11:35:00,274.05,274.05,273.65,273.7,2655.0,264.7216,264.7216,264.3352,264.3835,2655.0
2023-08-22 11:40:00,273.67,273.77,273.45,273.45,4011.0,264.3546,264.4512,264.1421,264.1421,4011.0
2023-08-22 11:45:00,273.51,273.67,273.4,273.55,7852.0,264.2,264.3546,264.0938,264.2386,7852.0
2023-08-22 11:50:00,273.58,273.66,273.46,273.47,1306.0,264.2676,264.3449,264.1517,264.1614,1306.0
2023-08-22 11:55:00,273.55,273.55,273.32,273.35,1444.0,264.2386,264.2386,264.0165,264.0455,1444.0
2023-08-22 12:00:00,273.35,273.42,273.06,273.19,6965.0,264.0455,264.1131,263.7653,263.8909,6965.0
2023-08-22 12:05:00,273.18,273.24,273.07,273.21,3963.0,263.8812,263.9392,263.775,263.9102,3963.0
2023-08-22 12:10:00,273.21,273.31,273.11,273.16,5607.0,263.9102,264.0068,263.8136,263.8619,5607.0
2023-08-22 12:15:00,273.16,273.31,272.89,272.89,12838.0,263.8619,264.0068,263.6011,263.6011,12838.0
2023-08-22 12:20:00,272.93,272.93,272.63,272.65,10624.0,263.6398,263.6398,263.35,263.3693,10624.0
2023-08-22 12:25:00,272.67,273.12,272.58,273.01,14759.0,263.3886,263.8233,263.3017,263.717,14759.0
2023-08-22 12:30:00,273.01,273.44,272.94,273.34,7040.0,263.717,264.1324,263.6494,264.0358,7040.0
2023-08-22 12:35:00,273.3,273.44,273.29,273.44,3100.0,263.9972,264.1324,263.9875,264.1324,3100.0
2023-08-22 12:40:00,273.36,273.72,273.33,273.57,4551.0,264.0551,264.4029,264.0261,264.258,4551.0
2023-08-22 12:45:00,273.6,273.93,273.55,273.74,3743.0,264.2869,264.6057,264.2386,264.4222,3743.0
2023-08-22 12:50:00,273.68,273.87,273.68,273.87,16550.0,264.3642,264.5478,264.3642,264.5478,16550.0
2023-08-22 12:55:00,273.93,273.95,273.56,273.57,3195.0,264.6057,264.625,264.2483,264.258,3195.0
2023-08-22 13:00:00,273.51,273.51,273.05,273.13,2131.0,264.2,264.2,263.7557,263.8329,2131.0
2023-08-22 13:05:00,273.13,273.25,273.01,273.22,1950.0,263.8329,263.9489,263.717,263.9199,1950.0
2023-08-22 13:10:00,273.33,273.35,273.06,273.1,2400.0,264.0261,264.0455,263.7653,263.804,2400.0
2023-08-22 13:15:00,273.02,273.3,273.0,273.17,1200.0,263.7267,263.9972,263.7074,263.8716,1200.0
2023-08-22 13:20:00,273.17,273.31,273.17,273.27,1328.0,263.8716,264.0068,263.8716,263.9682,1328.0
2023-08-22 13:25:00,273.27,273.49,273.27,273.45,2245.0,263.9682,264.1807,263.9682,264.1421,2245.0
2023-08-22 13:30:00,273.69,273.74,273.6,273.74,1501.0,264.3739,264.4222,264.2869,264.4222,1501.0
2023-08-22 13:35:00,273.82,273.86,273.54,273.76,9082.0,264.4995,264.5381,264.229,264.4415,9082.0
2023-08-22 13:40:00,273.63,273.89,273.62,273.63,5463.0,264.3159,264.5671,264.3063,264.3159,5463.0
2023-08-22 13:45:00,273.65,273.74,273.64,273.74,1685.0,264.3352,264.4222,264.3256,264.4222,1685.0
2023-08-22 13:50:00,273.74,273.78,273.57,273.68,21119.0,264.4222,264.4608,264.258,264.3642,21119.0
2023-08-22 13:55:00,273.49,273.76,273.49,273.76,891.0,264.1807,264.4415,264.1807,264.4415,891.0
2023-08-22 14:00:00,273.58,273.69,273.46,273.55,8411.0,264.2676,264.3739,264.1517,264.2386,8411.0
2023-08-22 14:05:00,273.7,273.91,273.7,273.91,3721.0,264.3835,264.5864,264.3835,264.5864,3721.0
2023-08-22 14:10:00,273.87,274.09,273.7,274.03,13267.0,264.5478,264.7603,264.3835,264.7023,13267.0
2023-08-22 14:15:00,274.07,274.35,274.01,274.35,20551.0,264.7409,265.0114,264.683,265.0114,20551.0
2023-08-22 14:20:00,274.51,274.51,274.29,274.48,11913.0,265.166,265.166,264.9535,265.137,11913.0
2023-08-22 14:25:00,274.51,274.84,274.51,274.75,1891.0,265.166,265.4847,265.166,265.3978,1891.0
2023-08-22 14:30:00,274.82,274.98,274.77,274.88,3352.0,265.4654,265.62,265.4171,265.5234,3352.0
2023-08-22 14:35:00,274.97,275.0,274.75,275.0,7498.0,265.6103,265.6393,265.3978,265.6393,7498.0
2023-08-22 14:40:00,275.01,275.06,274.91,274.94,1631.0,265.649,265.6973,265.5524,265.5813,1631.0
2023-08-22 14:45:00,274.75,274.96,274.75,274.89,4536.0,265.3978,265.6007,265.3978,265.533,4536.0
2023-08-22 14:50:00,274.96,275.19,274.91,275.18,2550.0,265.6007,265.8228,265.5524,265.8132,2550.0
2023-08-22 14:55:00,275.18,275.53,275.15,275.53,3281.0,265.8132,266.1513,265.7842,266.1513,3281.0
2023-08-22 15:00:00,275.46,275.52,275.44,275.46,1197.0,266.0836,266.1416,266.0643,266.0836,1197.0
2023-08-22 15:05:00,275.65,275.73,275.62,275.62,1110.0,266.2672,266.3444,266.2382,266.2382,1110.0
2023-08-22 15:10:00,275.7,275.94,275.62,275.93,5388.0,266.3155,266.5473,266.2382,266.5376,5388.0
2023-08-22 15:15:00,276.01,276.13,275.96,276.09,4541.0,266.6149,266.7308,266.5666,266.6922,4541.0
2023-08-22 15:20:00,276.02,276.11,275.88,276.0,5175.0,266.6246,266.7115,266.4893,266.6053,5175.0
2023-08-22 15:25:00,276.0,276.19,275.94,276.19,8287.0,266.6053,266.7888,266.5473,266.7888,8287.0
2023-08-22 15:30:00,276.16,276.18,275.86,276.0,26430.0,266.7598,266.7791,266.47,266.6053,26430.0
2023-08-22 15:35:00,275.96,276.25,275.83,275.84,9815.0,266.5666,266.8467,266.441,266.4507,9815.0
2023-08-22 15:40:00,275.84,276.11,275.83,276.11,9765.0,266.4507,266.7115,266.441,266.7115,9765.0
2023-08-22 15:45:00,276.12,276.13,275.88,276.07,18701.0,266.7212,266.7308,266.4893,266.6729,18701.0
2023-08-22 15:50:00,276.0,276.12,275.78,276.0,25559.0,266.6053,266.7212,266.3927,266.6053,25559.0
2023-08-22 15:55:00,276.08,276.29,275.7,275.71,72451.0,266.6825,266.8854,266.3155,266.3251,72451.0
2023-08-23 09:30:00,277.18,277.18,276.07,276.68,8557.0,267.7451,267.7451,266.6729,267.2621,8557.0
2023-08-23 09:35:00,276.52,277.49,276.52,277.22,4360.0,267.1076,268.0445,267.1076,267.7837,4360.0
2023-08-23 09:40:00,277.12,277.14,276.74,276.76,3049.0,267.6871,267.7064,267.3201,267.3394,3049.0
2023-08-23 09:45:00,276.76,277.1,276.37,276.66,3899.0,267.3394,267.6678,266.9627,267.2428,3899.0
2023-08-23 09:50:00,276.62,276.96,276.42,276.62,2955.0,267.2041,267.5326,267.011,267.2041,2955.0
2023-08-23 09:55:00,276.66,276.71,276.44,276.57,9860.0,267.2428,267.2911,267.0303,267.1559,9860.0
2023-08-23 10:00:00,276.75,276.81,276.58,276.58,6925.0,267.3297,267.3877,267.1655,267.1655,6925.0
2023-08-23 10:05:00,276.57,277.06,276.52,276.91,14538.0,267.1559,267.6292,267.1076,267.4843,14538.0
2023-08-23 10:10:00,276.87,276.87,276.44,276.5,21375.0,267.4456,267.4456,267.0303,267.0882,21375.0
2023-08-23 10:15:00,276.5,276.71,276.23,276.71,9572.0,267.0882,267.2911,266.8274,267.2911,9572.0
2023-08-23 10:20:00,276.6,277.12,276.47,276.59,33492.0,267.1848,267.6871,267.0593,267.1752,33492.0
2023-08-23 10:25:00,276.62,277.43,276.61,277.26,38596.0,267.2041,267.9866,267.1945,267.8224,38596.0
2023-08-23 10:30:00,277.26,277.33,276.95,277.12,5674.0,267.8224,267.89,267.5229,267.6871,5674.0
2023-08-23 10:35:00,276.94,277.03,276.88,276.97,3767.0,267.5133,267.6002,267.4553,267.5422,3767.0
2023-08-23 10:40:00,277.01,277.09,276.48,276.6,5281.0,267.5809,267.6582,267.0689,267.1848,5281.0
2023-08-23 10:45:00,276.6,276.74,276.49,276.61,8693.0,267.1848,267.3201,267.0786,267.1945,8693.0
2023-08-23 10:50:00,276.5,276.81,276.47,276.66,9122.0,267.0882,267.3877,267.0593,267.2428,9122.0
2023-08-23 10:55:00,276.7,276.71,276.25,276.25,3124.0,267.2814,267.2911,266.8467,266.8467,3124.0
2023-08-23 11:00:00,276.1,276.23,276.01,276.01,1641.0,266.7019,266.8274,266.6149,266.6149,1641.0
2023-08-23 11:05:00,276.05,276.06,275.54,275.86,4175.0,266.6536,266.6632,266.1609,266.47,4175.0
2023-08-23 11:10:00,275.86,275.86,275.51,275.58,2029.0,266.47,266.47,266.1319,266.1996,2029.0
2023-08-23 11:15:00,275.73,275.85,275.6,275.76,4013.0,266.3444,266.4604,266.2189,266.3734,4013.0
2023-08-23 11:20:00,275.88,275.92,275.78,275.82,3404.0,266.4893,266.528,266.3927,266.4314,3404.0
2023-08-23 11:25:00,275.73,275.89,275.61,275.77,2945.0,266.3444,266.499,266.2285,266.3831,2945.0
2023-08-23 11:30:00,275.71,275.89,275.42,275.58,1300.0,266.3251,266.499,266.045,266.1996,1300.0
2023-08-23 11:35:00,275.4,275.51,275.39,275.39,1500.0,266.0257,266.1319,266.016,266.016,1500.0
2023-08-23 11:40:00,275.41,275.42,275.33,275.33,1200.0,266.0353,266.045,265.9581,265.9581,1200.0
2023-08-23 11:45:00,275.32,275.6,275.32,275.46,3342.0,265.9484,266.2189,265.9484,266.0836,3342.0
2023-08-23 11:50:00,275.57,275.86,275.41,275.8,15329.0,266.1899,266.47,266.0353,266.4121,15329.0
2023-08-23 11:55:00,275.78,276.19,275.78,276.05,7525.0,266.3927,266.7888,266.3927,266.6536,7525.0
2023-08-23 12:00:00,275.97,276.25,275.96,276.1,3386.0,266.5763,266.8467,266.5666,266.7019,3386.0
2023-08-23 12:05:00,276.18,276.42,276.1,276.26,2774.0,266.7791,267.011,266.7019,266.8564,2774.0
2023-08-23 12:10:00,276.25,276.65,276.24,276.51,3727.0,266.8467,267.2331,266.8371,267.0979,3727.0
2023-08-23 12:15:00,276.5,276.65,276.46,276.62,9707.0,267.0882,267.2331,267.0496,267.2041,9707.0
2023-08-23 12:20:00,276.64,276.68,276.5,276.57,3700.0,267.2235,267.2621,267.0882,267.1559,3700.0
2023-08-23 12:25:00,276.53,276.59,276.49,276.49,2300.0,267.1172,267.1752,267.0786,267.0786,2300.0
2023-08-23 12:30:00,276.57,276.63,276.5,276.56,5361.0,267.1559,267.2138,267.0882,267.1462,5361.0
2023-08-23 12:35:00,276.51,276.51,276.25,276.34,7496.0,267.0979,267.0979,266.8467,266.9337,7496.0
2023-08-23 12:40:00,276.41,276.44,276.34,276.4,2131.0,267.0013,267.0303,266.9337,266.9916,2131.0
2023-08-23 12:45:00,276.4,276.41,276.29,276.38,4568.0,266.9916,267.0013,266.8854,266.9723,4568.0
2023-08-23 12:50:00,276.38,276.6,276.36,276.51,2047.0,266.9723,267.1848,266.953,267.0979,2047.0
2023-08-23 12:55:00,276.42,276.65,276.4,276.59,2413.0,267.011,267.2331,266.9916,267.1752,2413.0
2023-08-23 13:00:00,276.56,276.7,276.53,276.7,1100.0,267.1462,267.2814,267.1172,267.2814,1100.0
2023-08-23 13:05:00,276.71,276.81,276.63,276.8,6440.0,267.2911,267.3877,267.2138,267.378,6440.0
2023-08-23 13:10:00,276.83,276.91,276.67,276.72,4632.0,267.407,267.4843,267.2524,267.3007,4632.0
2023-08-23 13:15:00,276.81,277.15,276.78,277.11,2179.0,267.3877,267.7161,267.3587,267.6775,2179.0
2023-08-23 13:20:00,277.19,277.19,277.07,277.07,402.0,267.7547,267.7547,267.6388,267.6388,402.0
2023-08-23 13:25:00,277.16,277.2,277.06,277.19,4914.0,267.7258,267.7644,267.6292,267.7547,4914.0
2023-08-23 13:30:00,277.24,277.45,277.23,277.36,3289.0,267.803,268.0059,267.7934,267.919,3289.0
2023-08-23 13:35:00,277.32,277.32,277.14,277.19,1943.0,267.8803,267.8803,267.7064,267.7547,1943.0
2023-08-23 13:40:00,277.18,277.33,277.18,277.24,1934.0,267.7451,267.89,267.7451,267.803,1934.0
2023-08-23 13:45:00,277.25,277.34,277.2,277.32,2798.0,267.8127,267.8996,267.7644,267.8803,2798.0
2023-08-23 13:50:00,277.33,277.35,277.26,277.3,600.0,267.89,267.9093,267.8224,267.861,600.0
2023-08-23 13:55:00,277.3,277.39,277.26,277.35,3391.0,267.861,267.9479,267.8224,267.9093,3391.0
2023-08-23 14:00:00,277.29,277.33,277.14,277.33,1439.0,267.8513,267.89,267.7064,267.89,1439.0
2023-08-23 14:05:00,277.31,277.36,277.25,277.29,1588.0,267.8707,267.919,267.8127,267.8513,1588.0
2023-08-23 14:10:00,277.29,277.31,276.95,277.02,5810.0,267.8513,267.8707,267.5229,267.5905,5810.0
2023-08-23 14:15:00,277.0,277.0,276.71,276.78,3614.0,267.5712,267.5712,267.2911,267.3587,3614.0
2023-08-23 14:20:00,276.75,276.97,276.75,276.96,4301.0,267.3297,267.5422,267.3297,267.5326,4301.0
2023-08-23 14:25:00,276.97,277.06,276.96,277.0,2720.0,267.5422,267.6292,267.5326,267.5712,2720.0
2023-08-23 14:30:00,276.97,277.05,276.88,277.03,5196.0,267.5422,267.6195,267.4553,267.6002,5196.0
2023-08-23 14:35:00,277.06,277.07,276.95,277.0,9222.0,267.6292,267.6388,267.5229,267.5712,9222.0
2023-08-23 14:40:00,276.99,277.01,276.63,276.67,1732.0,267.5616,267.5809,267.2138,267.2524,1732.0
2023-08-23 14:45:00,276.68,276.73,276.62,276.68,2634.0,267.2621,267.3104,267.2041,267.2621,2634.0
2023-08-23 14:50:00,276.56,276.56,276.53,276.54,300.0,267.1462,267.1462,267.1172,267.1269,300.0
2023-08-23 14:55:00,276.54,276.69,276.53,276.6,2606.0,267.1269,267.2718,267.1172,267.1848,2606.0
2023-08-23 15:00:00,276.63,276.69,276.45,276.6,2038.0,267.2138,267.2718,267.0399,267.1848,2038.0
2023-08-23 15:05:00,276.6,276.83,276.58,276.76,1641.0,267.1848,267.407,267.1655,267.3394,1641.0
2023-08-23 15:10:00,276.62,276.68,276.61,276.63,826.0,267.2041,267.2621,267.1945,267.2138,826.0
2023-08-23 15:15:00,276.7,276.76,276.66,276.7,1960.0,267.2814,267.3394,267.2428,267.2814,1960.0
2023-08-23 15:20:00,276.69,276.7,276.5,276.59,2254.0,267.2718,267.2814,267.0882,267.1752,2254.0
2023-08-23 15:25:00,276.69,276.72,276.62,276.69,1225.0,267.2718,267.3007,267.2041,267.2718,1225.0
2023-08-23 15:30:00,276.74,276.81,276.59,276.62,4847.0,267.3201,267.3877,267.1752,267.2041,4847.0
2023-08-23 15:35:00,276.65,276.75,276.64,276.68,5546.0,267.2331,267.3297,267.2235,267.2621,5546.0
2023-08-23 15:40:00,276.76,276.94,276.74,276.89,4944.0,267.3394,267.5133,267.3201,267.465,4944.0
2023-08-23 15:45:00,276.93,276.99,276.83,276.92,8947.0,267.5036,267.5616,267.407,267.4939,8947.0
2023-08-23 15:50:00,276.94,277.01,276.41,276.47,11181.0,267.5133,267.5809,267.0013,267.0593,11181.0
2023-08-23 15:55:00,276.44,277.12,276.34,277.1,58204.0,267.0303,267.6871,266.9337,267.6678,58204.0
2023-08-24 09:30:00,277.19,277.99,277.08,277.51,9731.0,267.7547,268.5275,267.6485,268.0639,9731.0
2023-08-24 09:35:00,277.43,277.64,277.07,277.64,900.0,267.9866,268.1894,267.6388,268.1894,900.0
2023-08-24 09:40:00,277.93,278.19,277.58,278.19,1500.0,268.4696,268.7207,268.1315,268.7207,1500.0
2023-08-24 09:45:00,278.54,278.54,278.24,278.4,1751.0,269.0588,269.0588,268.769,268.9236,1751.0
2023-08-24 09:50:00,278.5,278.7,278.24,278.61,3214.0,269.0202,269.2133,268.769,269.1264,3214.0
2023-08-24 09:55:00,278.6,279.68,278.59,279.68,2305.0,269.1168,270.16,269.1071,270.16,2305.0
2023-08-24 10:00:00,279.58,279.58,279.11,279.2,2858.0,270.0634,270.0634,269.6094,269.6963,2858.0
2023-08-24 10:05:00,279.13,279.13,278.71,278.71,1653.0,269.6287,269.6287,269.223,269.223,1653.0
2023-08-24 10:10:00,278.76,278.77,278.33,278.56,2602.0,269.2713,269.281,268.8559,269.0781,2602.0
2023-08-24 10:15:00,278.76,279.17,278.72,278.95,4016.0,269.2713,269.6674,269.2327,269.4548,4016.0
2023-08-24 10:20:00,279.03,279.12,278.75,278.75,3117.0,269.5321,269.6191,269.2616,269.2616,3117.0
2023-08-24 10:25:00,278.71,278.75,278.4,278.4,6907.0,269.223,269.2616,268.9236,268.9236,6907.0
2023-08-24 10:30:00,278.38,278.84,277.98,278.67,5911.0,268.9042,269.3486,268.5179,269.1844,5911.0
2023-08-24 10:35:00,278.68,278.78,278.55,278.78,2050.0,269.194,269.2906,269.0685,269.2906,2050.0
2023-08-24 10:40:00,278.76,278.76,278.12,278.37,2896.0,269.2713,269.2713,268.6531,268.8946,2896.0
2023-08-24 10:45:00,278.49,278.57,278.07,278.07,3490.0,269.0105,269.0878,268.6048,268.6048,3490.0
2023-08-24 10:50:00,278.06,278.47,278.06,278.47,5861.0,268.5951,268.9912,268.5951,268.9912,5861.0
2023-08-24 10:55:00,278.41,278.59,278.02,278.05,3543.0,268.9332,269.1071,268.5565,268.5855,3543.0
2023-08-24 11:00:00,278.0,278.02,277.62,277.86,900.0,268.5372,268.5565,268.1701,268.4019,900.0
2023-08-24 11:05:00,277.97,278.02,277.85,277.85,1607.0,268.5082,268.5565,268.3923,268.3923,1607.0
2023-08-24 11:10:00,277.95,278.11,277.88,278.11,2554.0,268.4889,268.6434,268.4213,268.6434,2554.0
2023-08-24 11:15:00,278.13,278.22,278.06,278.15,1000.0,268.6628,268.7497,268.5951,268.6821,1000.0
2023-08-24 11:20:00,278.05,278.16,277.87,278.04,2346.0,268.5855,268.6917,268.4116,268.5758,2346.0
2023-08-24 11:25:00,278.06,278.26,277.96,278.25,2810.0,268.5951,268.7883,268.4985,268.7787,2810.0
2023-08-24 11:30:00,278.3,278.3,278.11,278.12,1368.0,268.827,268.827,268.6434,268.6531,1368.0
2023-08-24 11:35:00,277.98,278.32,277.94,278.32,4093.0,268.5179,268.8463,268.4792,268.8463,4093.0
2023-08-24 11:40:00,278.28,278.59,278.13,278.35,8309.0,268.8076,269.1071,268.6628,268.8753,8309.0
2023-08-24 11:45:00,278.17,278.29,278.08,278.29,2127.0,268.7014,268.8173,268.6145,268.8173,2127.0
2023-08-24 11:50:00,278.42,278.48,278.23,278.24,16950.0,268.9429,269.0008,268.7593,268.769,16950.0
2023-08-24 11:55:00,278.28,278.28,278.0,278.05,6379.0,268.8076,268.8076,268.5372,268.5855,6379.0
2023-08-24 12:00:00,278.01,278.38,277.97,278.28,22214.0,268.5468,268.9042,268.5082,268.8076,22214.0
2023-08-24 12:05:00,278.24,278.44,278.21,278.3,3208.0,268.769,268.9622,268.74,268.827,3208.0
2023-08-24 12:10:00,278.3,278.66,278.28,278.44,4690.0,268.827,269.1747,268.8076,268.9622,4690.0
2023-08-24 12:15:00,278.3,278.58,278.28,278.4,3805.0,268.827,269.0974,268.8076,268.9236,3805.0
2023-08-24 12:20:00,278.47,278.85,278.47,278.71,3245.0,268.9912,269.3582,268.9912,269.223,3245.0
2023-08-24 12:25:00,278.72,278.89,278.55,278.62,1301.0,269.2327,269.3969,269.0685,269.1361,1301.0
2023-08-24 12:30:00,278.56,278.59,278.45,278.5,2643.0,269.0781,269.1071,268.9719,269.0202,2643.0
2023-08-24 12:35:00,278.43,278.56,278.3,278.3,5993.0,268.9525,269.0781,268.827,268.827,5993.0
2023-08-24 12:40:00,278.3,278.54,278.3,278.34,2260.0,268.827,269.0588,268.827,268.8656,2260.0
2023-08-24 12:45:00,278.32,278.42,278.3,278.33,2218.0,268.8463,268.9429,268.827,268.8559,2218.0
2023-08-24 12:50:00,278.31,278.31,278.16,278.17,1600.0,268.8366,268.8366,268.6917,268.7014,1600.0
2023-08-24 12:55:00,278.1,278.14,278.01,278.14,3388.0,268.6338,268.6724,268.5468,268.6724,3388.0
2023-08-24 13:00:00,278.09,278.1,277.86,277.87,1679.0,268.6241,268.6338,268.4019,268.4116,1679.0
2023-08-24 13:05:00,277.81,277.81,277.54,277.57,871.0,268.3536,268.3536,268.0928,268.1218,871.0
2023-08-24 13:10:00,277.54,277.64,277.13,277.13,3452.0,268.0928,268.1894,267.6968,267.6968,3452.0
2023-08-24 13:15:00,277.19,277.21,277.03,277.1,2995.0,267.7547,267.7741,267.6002,267.6678,2995.0
2023-08-24 13:20:00,277.18,277.29,277.17,277.21,2315.0,267.7451,267.8513,267.7354,267.7741,2315.0
2023-08-24 13:25:00,277.1,277.46,277.03,277.46,3619.0,267.6678,268.0156,267.6002,268.0156,3619.0
2023-08-24 13:30:00,277.36,277.55,277.33,277.38,2372.0,267.919,268.1025,267.89,267.9383,2372.0
2023-08-24 13:35:00,277.34,277.4,277.29,277.29,1246.0,267.8996,267.9576,267.8513,267.8513,1246.0
2023-08-24 13:40:00,277.37,277.62,277.37,277.52,3146.0,267.9286,268.1701,267.9286,268.0735,3146.0
2023-08-24 13:45:00,277.5,277.52,277.26,277.26,1236.0,268.0542,268.0735,267.8224,267.8224,1236.0
2023-08-24 13:50:00,277.19,277.35,277.16,277.29,1131.0,267.7547,267.9093,267.7258,267.8513,1131.0
2023-08-24 13:55:00,277.35,277.47,277.25,277.25,1804.0,267.9093,268.0252,267.8127,267.8127,1804.0
2023-08-24 14:00:00,277.35,277.49,277.34,277.34,2100.0,267.9093,268.0445,267.8996,267.8996,2100.0
2023-08-24 14:05:00,277.35,277.35,277.19,277.21,2133.0,267.9093,267.9093,267.7547,267.7741,2133.0
2023-08-24 14:10:00,277.24,277.5,277.19,277.39,8350.0,267.803,268.0542,267.7547,267.9479,8350.0
2023-08-24 14:15:00,277.45,277.6,277.41,277.6,10227.0,268.0059,268.1508,267.9673,268.1508,10227.0
2023-08-24 14:20:00,277.63,277.65,277.43,277.53,3714.0,268.1798,268.1991,267.9866,268.0832,3714.0
2023-08-24 14:25:00,277.46,277.49,277.36,277.43,2386.0,268.0156,268.0445,267.919,267.9866,2386.0
2023-08-24 14:30:00,277.44,277.57,277.39,277.44,15483.0,267.9962,268.1218,267.9479,267.9962,15483.0
2023-08-24 14:35:00,277.48,277.6,277.43,277.58,14248.0,268.0349,268.1508,267.9866,268.1315,14248.0
2023-08-24 14:40:00,277.52,277.66,277.45,277.54,5742.0,268.0735,268.2087,268.0059,268.0928,5742.0
2023-08-24 14:45:00,277.54,277.86,277.54,277.85,3235.0,268.0928,268.4019,268.0928,268.3923,3235.0
2023-08-24 14:50:00,277.83,278.08,277.83,278.02,10747.0,268.373,268.6145,268.373,268.5565,10747.0
2023-08-24 14:55:00,278.03,278.2,278.0,278.15,2398.0,268.5662,268.7304,268.5372,268.6821,2398.0
2023-08-24 15:00:00,278.07,278.07,277.8,277.8,1778.0,268.6048,268.6048,268.344,268.344,1778.0
2023-08-24 15:05:00,277.81,277.85,277.74,277.83,3900.0,268.3536,268.3923,268.286,268.373,3900.0
2023-08-24 15:10:00,277.91,278.13,277.91,278.03,7543.0,268.4502,268.6628,268.4502,268.5662,7543.0
2023-08-24 15:15:00,278.07,278.09,277.89,277.89,5683.0,268.6048,268.6241,268.4309,268.4309,5683.0
2023-08-24 15:20:00,277.85,278.14,277.85,277.93,2639.0,268.3923,268.6724,268.3923,268.4696,2639.0
2023-08-24 15:25:00,278.0,278.32,278.0,278.31,7718.0,268.5372,268.8463,268.5372,268.8366,7718.0
2023-08-24 15:30:00,278.37,278.38,278.12,278.25,6907.0,268.8946,268.9042,268.6531,268.7787,6907.0
2023-08-24 15:35:00,278.22,278.24,277.48,277.48,3864.0,268.7497,268.769,268.0349,268.0349,3864.0
2023-08-24 15:40:00,277.48,277.51,277.09,277.09,8369.0,268.0349,268.0639,267.6582,267.6582,8369.0
2023-08-24 15:45:00,277.08,277.24,277.01,277.12,12049.0,267.6485,267.803,267.5809,267.6871,12049.0
2023-08-24 15:50:00,277.23,277.48,277.23,277.27,12653.0,267.7934,268.0349,267.7934,267.832,12653.0
2023-08-24 15:55:00,277.35,277.41,276.96,276.96,43288.0,267.9093,267.9673,267.5326,267.5326,43288.0
2023-08-25 09:30:00,277.78,279.48,277.78,279.38,12034.0,268.3247,269.9668,268.3247,269.8702,12034.0
2023-08-25 09:35:00,279.07,279.49,278.75,278.75,15364.0,269.5708,269.9765,269.2616,269.2616,15364.0
2023-08-25 09:40:00,278.75,278.88,277.77,278.46,8743.0,269.2616,269.3872,268.315,268.9815,8743.0
2023-08-25 09:45:00,278.37,278.37,277.85,278.0,10524.0,268.8946,268.8946,268.3923,268.5372,10524.0
2023-08-25 09:50:00,278.0,278.25,277.88,278.16,18726.0,268.5372,268.7787,268.4213,268.6917,18726.0
2023-08-25 09:55:00,278.26,278.86,278.25,278.42,7497.0,268.7883,269.3679,268.7787,268.9429,7497.0
2023-08-25 10:00:00,278.43,278.83,278.0,278.4,11946.0,268.9525,269.3389,268.5372,268.9236,11946.0
2023-08-25 10:05:00,278.59,278.61,277.71,277.71,5626.0,269.1071,269.1264,268.257,268.257,5626.0
2023-08-25 10:10:00,278.09,278.23,277.79,278.23,6038.0,268.6241,268.7593,268.3343,268.7593,6038.0
2023-08-25 10:15:00,278.26,278.78,277.64,277.64,6049.0,268.7883,269.2906,268.1894,268.1894,6049.0
2023-08-25 10:20:00,277.63,277.8,277.44,277.44,4370.0,268.1798,268.344,267.9962,267.9962,4370.0
2023-08-25 10:25:00,277.51,277.93,277.48,277.74,6819.0,268.0639,268.4696,268.0349,268.286,6819.0
2023-08-25 10:30:00,277.69,277.91,277.46,277.5,9156.0,268.2377,268.4502,268.0156,268.0542,9156.0
2023-08-25 10:35:00,277.55,277.6,277.3,277.32,3300.0,268.1025,268.1508,267.861,267.8803,3300.0
2023-08-25 10:40:00,277.34,277.82,277.3,277.57,5050.0,267.8996,268.3633,267.861,268.1218,5050.0
2023-08-25 10:45:00,277.51,277.65,277.33,277.56,2961.0,268.0639,268.1991,267.89,268.1122,2961.0
2023-08-25 10:50:00,277.64,277.74,277.15,277.15,4252.0,268.1894,268.286,267.7161,267.7161,4252.0
2023-08-25 10:55:00,277.31,277.44,277.25,277.29,1615.0,267.8707,267.9962,267.8127,267.8513,1615.0
2023-08-25 11:00:00,277.22,277.85,277.17,277.75,5845.0,267.7837,268.3923,267.7354,268.2957,5845.0
2023-08-25 11:05:00,277.86,278.44,277.77,277.99,14662.0,268.4019,268.9622,268.315,268.5275,14662.0
2023-08-25 11:10:00,278.0,278.61,277.99,278.38,3420.0,268.5372,269.1264,268.5275,268.9042,3420.0
2023-08-25 11:15:00,278.43,278.55,278.25,278.49,2728.0,268.9525,269.0685,268.7787,269.0105,2728.0
2023-08-25 11:20:00,278.55,278.58,278.22,278.46,4031.0,269.0685,269.0974,268.7497,268.9815,4031.0
2023-08-25 11:25:00,278.59,279.11,278.59,279.11,6350.0,269.1071,269.6094,269.1071,269.6094,6350.0
2023-08-25 11:30:00,279.13,279.57,279.12,279.37,7179.0,269.6287,270.0537,269.6191,269.8605,7179.0
2023-08-25 11:35:00,279.35,279.73,279.31,279.71,6268.0,269.8412,270.2083,269.8026,270.189,6268.0
2023-08-25 11:40:00,279.67,279.67,279.35,279.43,5264.0,270.1503,270.1503,269.8412,269.9185,5264.0
2023-08-25 11:45:00,279.41,279.41,279.24,279.31,5833.0,269.8992,269.8992,269.735,269.8026,5833.0
2023-08-25 11:50:00,279.27,279.62,279.22,279.62,6707.0,269.7639,270.102,269.7156,270.102,6707.0
2023-08-25 11:55:00,279.62,279.63,279.08,279.24,4307.0,270.102,270.1117,269.5804,269.735,4307.0
2023-08-25 12:00:00,279.24,279.58,279.24,279.55,4493.0,269.735,270.0634,269.735,270.0344,4493.0
2023-08-25 12:05:00,279.55,279.59,279.26,279.31,1801.0,270.0344,270.0731,269.7543,269.8026,1801.0
2023-08-25 12:10:00,279.46,279.6,279.46,279.54,1882.0,269.9475,270.0827,269.9475,270.0248,1882.0
2023-08-25 12:15:00,279.45,279.52,279.37,279.52,1100.0,269.9378,270.0054,269.8605,270.0054,1100.0
2023-08-25 12:20:00,279.51,279.75,279.45,279.75,1839.0,269.9958,270.2276,269.9378,270.2276,1839.0
2023-08-25 12:25:00,279.75,279.81,279.63,279.72,1722.0,270.2276,270.2856,270.1117,270.1986,1722.0
2023-08-25 12:30:00,279.63,280.0,279.55,279.55,7923.0,270.1117,270.4691,270.0344,270.0344,7923.0
2023-08-25 12:35:00,279.52,279.66,279.45,279.66,3658.0,270.0054,270.1407,269.9378,270.1407,3658.0
2023-08-25 12:40:00,279.72,279.72,279.64,279.66,2565.0,270.1986,270.1986,270.1214,270.1407,2565.0
2023-08-25 12:45:00,279.57,279.74,279.54,279.54,2016.0,270.0537,270.2179,270.0248,270.0248,2016.0
2023-08-25 12:50:00,279.49,279.49,279.31,279.36,1100.0,269.9765,269.9765,269.8026,269.8509,1100.0
2023-08-25 12:55:00,279.36,279.8,279.35,279.75,4244.0,269.8509,270.2759,269.8412,270.2276,4244.0
2023-08-25 13:00:00,279.76,280.0,279.76,279.86,2202.0,270.2373,270.4691,270.2373,270.3339,2202.0
2023-08-25 13:05:00,279.84,279.87,279.72,279.77,1500.0,270.3145,270.3435,270.1986,270.2469,1500.0
2023-08-25 13:10:00,279.77,279.86,279.69,279.86,3257.0,270.2469,270.3339,270.1697,270.3339,3257.0
2023-08-25 13:15:00,279.89,279.99,279.75,279.95,2776.0,270.3628,270.4594,270.2276,270.4208,2776.0
2023-08-25 13:20:00,279.98,279.98,279.74,279.81,5342.0,270.4498,270.4498,270.2179,270.2856,5342.0
2023-08-25 13:25:00,279.79,279.91,279.78,279.89,2172.0,270.2662,270.3822,270.2566,270.3628,2172.0
2023-08-25 13:30:00,279.76,280.2,279.69,280.16,13341.0,270.2373,270.6623,270.1697,270.6237,13341.0
2023-08-25 13:35:00,280.19,280.35,280.02,280.07,8004.0,270.6526,270.8072,270.4884,270.5367,8004.0
2023-08-25 13:40:00,280.03,280.27,279.92,280.15,4325.0,270.4981,270.7299,270.3918,270.614,4325.0
2023-08-25 13:45:00,280.2,280.28,280.11,280.16,4274.0,270.6623,270.7396,270.5754,270.6237,4274.0
2023-08-25 13:50:00,280.1,280.76,280.04,280.76,5700.0,270.5657,271.2032,270.5077,271.2032,5700.0
2023-08-25 13:55:00,280.66,280.85,280.61,280.84,6447.0,271.1066,271.2902,271.0583,271.2805,6447.0
2023-08-25 14:00:00,280.92,281.07,280.64,280.69,5029.0,271.3578,271.5027,271.0873,271.1356,5029.0
2023-08-25 14:05:00,280.73,280.86,280.58,280.86,5229.0,271.1742,271.2998,271.0294,271.2998,5229.0
2023-08-25 14:10:00,280.87,280.94,280.72,280.9,4126.0,271.3095,271.3771,271.1646,271.3385,4126.0
2023-08-25 14:15:00,280.89,281.19,280.78,281.15,7902.0,271.3288,271.6186,271.2225,271.58,7902.0
2023-08-25 14:20:00,281.19,281.51,281.12,281.13,8449.0,271.6186,271.9277,271.551,271.5606,8449.0
2023-08-25 14:25:00,281.13,281.24,281.09,281.21,4220.0,271.5606,271.6669,271.522,271.6379,4220.0
2023-08-25 14:30:00,281.23,281.68,281.2,281.45,12078.0,271.6572,272.0919,271.6283,271.8697,12078.0
2023-08-25 14:35:00,281.38,281.47,281.16,281.23,29903.0,271.8021,271.8891,271.5896,271.6572,29903.0
2023-08-25 14:40:00,281.3,281.42,281.03,281.1,18519.0,271.7248,271.8408,271.464,271.5317,18519.0
2023-08-25 14:45:00,281.19,281.68,281.13,281.65,15405.0,271.6186,272.0919,271.5606,272.0629,15405.0
2023-08-25 14:50:00,281.58,281.81,281.46,281.72,33528.0,271.9953,272.2175,271.8794,272.1306,33528.0
2023-08-25 14:55:00,281.8,281.85,281.05,281.27,91278.0,272.2078,272.2561,271.4834,271.6959,91278.0
2023-08-25 15:00:00,281.26,281.42,280.94,281.29,6465.0,271.6862,271.8408,271.3771,271.7152,6465.0
2023-08-25 15:05:00,281.29,281.42,280.9,281.02,4293.0,271.7152,271.8408,271.3385,271.4544,4293.0
2023-08-25 15:10:00,280.83,280.83,280.56,280.72,2118.0,271.2708,271.2708,271.01,271.1646,2118.0
2023-08-25 15:15:00,280.63,280.73,280.58,280.64,4506.0,271.0777,271.1742,271.0294,271.0873,4506.0
2023-08-25 15:20:00,280.61,280.91,280.54,280.91,8528.0,271.0583,271.3481,270.9907,271.3481,8528.0
2023-08-25 15:25:00,280.92,281.09,280.86,280.9,10627.0,271.3578,271.522,271.2998,271.3385,10627.0
2023-08-25 15:30:00,280.97,281.07,280.84,280.9,10157.0,271.4061,271.5027,271.2805,271.3385,10157.0
2023-08-25 15:35:00,280.94,280.95,280.63,280.76,9450.0,271.3771,271.3868,271.0777,271.2032,9450.0
2023-08-25 15:40:00,280.75,280.75,280.5,280.64,9082.0,271.1936,271.1936,270.9521,271.0873,9082.0
2023-08-25 15:45:00,280.58,280.69,280.4,280.4,14223.0,271.0294,271.1356,270.8555,270.8555,14223.0
2023-08-25 15:50:00,280.26,280.31,279.65,279.94,22133.0,270.7202,270.7685,270.131,270.4111,22133.0
2023-08-25 15:55:00,279.91,280.23,279.86,280.08,54807.0,270.3822,270.6913,270.3339,270.5464,54807.0
2023-08-28 09:30:00,281.31,282.62,280.68,282.44,13704.0,271.7345,272.9999,271.126,272.826,13704.0
2023-08-28 09:35:00,282.42,282.42,281.59,282.02,2720.0,272.8067,272.8067,272.005,272.4203,2720.0
2023-08-28 09:40:00,282.02,282.3,281.23,281.69,4171.0,272.4203,272.6908,271.6572,272.1016,4171.0
2023-08-28 09:45:00,281.55,281.93,281.38,281.93,2261.0,271.9663,272.3334,271.8021,272.3334,2261.0
2023-08-28 09:50:00,281.84,282.09,281.64,281.9,3457.0,272.2465,272.488,272.0533,272.3044,3457.0
2023-08-28 09:55:00,282.05,282.08,281.37,281.45,2823.0,272.4493,272.4783,271.7925,271.8697,2823.0
2023-08-28 10:00:00,281.66,281.66,281.24,281.49,12286.0,272.0726,272.0726,271.6669,271.9084,12286.0
2023-08-28 10:05:00,281.6,281.6,281.34,281.35,2088.0,272.0146,272.0146,271.7635,271.7731,2088.0
2023-08-28 10:10:00,281.36,281.99,281.36,281.99,4775.0,271.7828,272.3914,271.7828,272.3914,4775.0
2023-08-28 10:15:00,281.92,281.99,281.69,281.8,3352.0,272.3237,272.3914,272.1016,272.2078,3352.0
2023-08-28 10:20:00,281.98,281.98,281.84,281.91,700.0,272.3817,272.3817,272.2465,272.3141,700.0
2023-08-28 10:25:00,281.99,282.08,281.73,281.86,2641.0,272.3914,272.4783,272.1402,272.2658,2641.0
2023-08-28 10:30:00,281.98,282.2,281.87,281.97,3034.0,272.3817,272.5942,272.2754,272.372,3034.0
2023-08-28 10:35:00,281.83,281.83,281.66,281.66,683.0,272.2368,272.2368,272.0726,272.0726,683.0
2023-08-28 10:40:00,281.51,281.81,281.51,281.72,2838.0,271.9277,272.2175,271.9277,272.1306,2838.0
2023-08-28 10:45:00,281.8,281.94,281.43,281.46,11210.0,272.2078,272.3431,271.8504,271.8794,11210.0
2023-08-28 10:50:00,281.46,281.57,280.89,281.1,27494.0,271.8794,271.9857,271.3288,271.5317,27494.0
2023-08-28 10:55:00,281.0,281.45,281.0,281.45,1624.0,271.4351,271.8697,271.4351,271.8697,1624.0
2023-08-28 11:00:00,281.34,281.6,281.32,281.46,26903.0,271.7635,272.0146,271.7442,271.8794,26903.0
2023-08-28 11:05:00,281.47,281.62,281.17,281.17,36855.0,271.8891,272.034,271.5993,271.5993,36855.0
2023-08-28 11:10:00,281.18,281.65,281.11,281.54,10134.0,271.6089,272.0629,271.5413,271.9567,10134.0
2023-08-28 11:15:00,281.49,281.67,281.31,281.36,6299.0,271.9084,272.0823,271.7345,271.7828,6299.0
2023-08-28 11:20:00,281.37,281.53,281.37,281.45,4114.0,271.7925,271.947,271.7925,271.8697,4114.0
2023-08-28 11:25:00,281.44,281.63,281.35,281.42,7561.0,271.8601,272.0436,271.7731,271.8408,7561.0
2023-08-28 11:30:00,281.5,281.64,281.36,281.47,8017.0,271.918,272.0533,271.7828,271.8891,8017.0
2023-08-28 11:35:00,281.48,281.77,281.47,281.56,7463.0,271.8987,272.1788,271.8891,271.976,7463.0
2023-08-28 11:40:00,281.56,281.67,281.49,281.49,2935.0,271.976,272.0823,271.9084,271.9084,2935.0
2023-08-28 11:45:00,281.61,281.67,281.33,281.54,7905.0,272.0243,272.0823,271.7538,271.9567,7905.0
2023-08-28 11:50:00,281.45,281.72,281.45,281.72,1000.0,271.8697,272.1306,271.8697,272.1306,1000.0
2023-08-28 11:55:00,281.79,281.79,281.68,281.68,894.0,272.1982,272.1982,272.0919,272.0919,894.0
2023-08-28 12:00:00,281.72,281.78,281.62,281.68,743.0,272.1306,272.1885,272.034,272.0919,743.0
2023-08-28 12:05:00,281.74,281.89,281.71,281.74,2620.0,272.1499,272.2948,272.1209,272.1499,2620.0
2023-08-28 12:10:00,281.72,281.89,281.72,281.78,4146.0,272.1306,272.2948,272.1306,272.1885,4146.0
2023-08-28 12:15:00,281.85,281.91,281.7,281.7,3823.0,272.2561,272.3141,272.1112,272.1112,3823.0
2023-08-28 12:20:00,281.66,281.74,281.51,281.74,1596.0,272.0726,272.1499,271.9277,272.1499,1596.0
2023-08-28 12:25:00,281.77,281.83,281.72,281.73,1315.0,272.1788,272.2368,272.1306,272.1402,1315.0
2023-08-28 12:30:00,281.73,281.8,281.4,281.4,2247.0,272.1402,272.2078,271.8214,271.8214,2247.0
2023-08-28 12:35:00,281.43,281.57,281.37,281.47,5824.0,271.8504,271.9857,271.7925,271.8891,5824.0
2023-08-28 12:40:00,281.53,281.73,281.44,281.65,1811.0,271.947,272.1402,271.8601,272.0629,1811.0
2023-08-28 12:45:00,281.74,281.82,281.69,281.79,2631.0,272.1499,272.2271,272.1016,272.1982,2631.0
2023-08-28 12:50:00,281.9,281.99,281.81,281.87,1451.0,272.3044,272.3914,272.2175,272.2754,1451.0
2023-08-28 12:55:00,281.93,282.25,281.93,282.25,2878.0,272.3334,272.6425,272.3334,272.6425,2878.0
2023-08-28 13:00:00,282.29,282.5,282.26,282.26,4574.0,272.6811,272.884,272.6522,272.6522,4574.0
2023-08-28 13:05:00,282.35,282.39,282.25,282.3,2552.0,272.7391,272.7777,272.6425,272.6908,2552.0
2023-08-28 13:10:00,282.3,282.3,281.91,281.91,2231.0,272.6908,272.6908,272.3141,272.3141,2231.0
2023-08-28 13:15:00,281.95,282.07,281.87,281.9,3138.0,272.3527,272.4686,272.2754,272.3044,3138.0
2023-08-28 13:20:00,281.9,281.98,281.61,281.61,3055.0,272.3044,272.3817,272.0243,272.0243,3055.0
2023-08-28 13:25:00,281.57,281.57,281.37,281.47,8987.0,271.9857,271.9857,271.7925,271.8891,8987.0
2023-08-28 13:30:00,281.59,281.63,281.54,281.63,2139.0,272.005,272.0436,271.9567,272.0436,2139.0
2023-08-28 13:35:00,281.61,281.75,281.6,281.65,3955.0,272.0243,272.1595,272.0146,272.0629,3955.0
2023-08-28 13:40:00,281.75,281.77,281.54,281.54,3404.0,272.1595,272.1788,271.9567,271.9567,3404.0
2023-08-28 13:45:00,281.52,281.53,281.46,281.53,1800.0,271.9374,271.947,271.8794,271.947,1800.0
2023-08-28 13:50:00,281.47,281.57,281.22,281.25,5733.0,271.8891,271.9857,271.6476,271.6765,5733.0
2023-08-28 13:55:00,281.14,281.14,280.76,280.83,1637.0,271.5703,271.5703,271.2032,271.2708,1637.0
2023-08-28 14:00:00,280.65,280.93,280.56,280.78,2427.0,271.097,271.3674,271.01,271.2225,2427.0
2023-08-28 14:05:00,280.79,280.99,280.78,280.99,3547.0,271.2322,271.4254,271.2225,271.4254,3547.0
2023-08-28 14:10:00,281.17,281.17,281.04,281.13,3167.0,271.5993,271.5993,271.4737,271.5606,3167.0
2023-08-28 14:15:00,281.19,281.34,281.16,281.19,3713.0,271.6186,271.7635,271.5896,271.6186,3713.0
2023-08-28 14:20:00,281.24,281.33,281.14,281.2,3759.0,271.6669,271.7538,271.5703,271.6283,3759.0
2023-08-28 14:25:00,281.22,281.29,281.16,281.18,4392.0,271.6476,271.7152,271.5896,271.6089,4392.0
2023-08-28 14:30:00,281.24,281.38,281.24,281.36,1203.0,271.6669,271.8021,271.6669,271.7828,1203.0
2023-08-28 14:35:00,281.3,281.39,281.14,281.14,6792.0,271.7248,271.8118,271.5703,271.5703,6792.0
2023-08-28 14:40:00,281.13,281.32,281.13,281.32,2236.0,271.5606,271.7442,271.5606,271.7442,2236.0
2023-08-28 14:45:00,281.32,281.46,281.32,281.4,3289.0,271.7442,271.8794,271.7442,271.8214,3289.0
2023-08-28 14:50:00,281.41,281.52,281.4,281.42,1723.0,271.8311,271.9374,271.8214,271.8408,1723.0
2023-08-28 14:55:00,281.39,281.43,281.31,281.42,2051.0,271.8118,271.8504,271.7345,271.8408,2051.0
2023-08-28 15:00:00,281.5,281.52,281.4,281.47,1719.0,271.918,271.9374,271.8214,271.8891,1719.0
2023-08-28 15:05:00,281.47,281.6,281.46,281.57,1955.0,271.8891,272.0146,271.8794,271.9857,1955.0
2023-08-28 15:10:00,281.52,281.52,281.42,281.49,1801.0,271.9374,271.9374,271.8408,271.9084,1801.0
2023-08-28 15:15:00,281.49,281.61,281.47,281.48,2767.0,271.9084,272.0243,271.8891,271.8987,2767.0
2023-08-28 15:20:00,281.46,281.54,281.39,281.53,5515.0,271.8794,271.9567,271.8118,271.947,5515.0
2023-08-28 15:25:00,281.44,281.62,281.39,281.56,4777.0,271.8601,272.034,271.8118,271.976,4777.0
2023-08-28 15:30:00,281.52,281.71,281.5,281.63,4927.0,271.9374,272.1209,271.918,272.0436,4927.0
2023-08-28 15:35:00,281.71,281.76,281.53,281.53,6961.0,272.1209,272.1692,271.947,271.947,6961.0
2023-08-28 15:40:00,281.53,281.59,281.35,281.59,4518.0,271.947,272.005,271.7731,272.005,4518.0
2023-08-28 15:45:00,281.57,282.11,281.49,281.74,16356.0,271.9857,272.5073,271.9084,272.1499,16356.0
2023-08-28 15:50:00,281.7,281.78,281.43,281.5,12477.0,272.1112,272.1885,271.8504,271.918,12477.0
2023-08-28 15:55:00,281.5,281.86,281.46,281.55,46353.0,271.918,272.2658,271.8794,271.9663,46353.0
2023-08-29 09:30:00,282.12,282.18,281.15,281.9,10710.0,272.5169,272.5749,271.58,272.3044,10710.0
2023-08-29 09:35:00,282.07,282.12,281.36,281.85,4367.0,272.4686,272.5169,271.7828,272.2561,4367.0
2023-08-29 09:40:00,281.86,282.41,281.85,282.17,2760.0,272.2658,272.7971,272.2561,272.5652,2760.0
2023-08-29 09:45:00,282.1,282.2,281.22,281.31,2953.0,272.4976,272.5942,271.6476,271.7345,2953.0
2023-08-29 09:50:00,281.31,281.55,281.22,281.39,1420.0,271.7345,271.9663,271.6476,271.8118,1420.0
2023-08-29 09:55:00,281.2,281.5,281.16,281.5,3057.0,271.6283,271.918,271.5896,271.918,3057.0
2023-08-29 10:00:00,281.54,282.12,281.48,281.72,10165.0,271.9567,272.5169,271.8987,272.1306,10165.0
2023-08-29 10:05:00,281.7,281.75,281.43,281.72,4672.0,272.1112,272.1595,271.8504,272.1306,4672.0
2023-08-29 10:10:00,281.66,281.72,281.29,281.49,5103.0,272.0726,272.1306,271.7152,271.9084,5103.0
2023-08-29 10:15:00,281.5,281.88,281.5,281.88,3317.0,271.918,272.2851,271.918,272.2851,3317.0
2023-08-29 10:20:00,281.93,282.02,281.7,281.73,4497.0,272.3334,272.4203,272.1112,272.1402,4497.0
2023-08-29 10:25:00,281.81,281.88,281.25,281.35,8321.0,272.2175,272.2851,271.6765,271.7731,8321.0
2023-08-29 10:30:00,281.2,281.73,281.2,281.57,3102.0,271.6283,272.1402,271.6283,271.9857,3102.0
2023-08-29 10:35:00,281.38,281.43,281.06,281.06,700.0,271.8021,271.8504,271.493,271.493,700.0
2023-08-29 10:40:00,281.07,281.24,280.92,281.0,2300.0,271.5027,271.6669,271.3578,271.4351,2300.0
2023-08-29 10:45:00,280.91,280.96,280.49,280.82,5769.0,271.3481,271.3964,270.9424,271.2612,5769.0
2023-08-29 10:50:00,280.73,280.95,280.53,280.72,3298.0,271.1742,271.3868,270.9811,271.1646,3298.0
2023-08-29 10:55:00,280.71,280.71,280.4,280.61,5669.0,271.1549,271.1549,270.8555,271.0583,5669.0
2023-08-29 11:00:00,280.62,280.64,280.35,280.61,2535.0,271.068,271.0873,270.8072,271.0583,2535.0
2023-08-29 11:05:00,280.73,280.98,280.67,280.93,3200.0,271.1742,271.4157,271.1163,271.3674,3200.0
2023-08-29 11:10:00,280.86,280.89,280.64,280.69,1254.0,271.2998,271.3288,271.0873,271.1356,1254.0
2023-08-29 11:15:00,280.81,281.11,280.81,280.93,1800.0,271.2515,271.5413,271.2515,271.3674,1800.0
2023-08-29 11:20:00,280.67,280.89,280.62,280.86,4775.0,271.1163,271.3288,271.068,271.2998,4775.0
2023-08-29 11:25:00,280.95,281.32,280.95,281.04,2100.0,271.3868,271.7442,271.3868,271.4737,2100.0
2023-08-29 11:30:00,281.06,281.09,280.41,280.63,37557.0,271.493,271.522,270.8651,271.0777,37557.0
2023-08-29 11:35:00,280.63,280.8,280.37,280.75,5952.0,271.0777,271.2419,270.8265,271.1936,5952.0
2023-08-29 11:40:00,280.62,280.82,280.41,280.73,5280.0,271.068,271.2612,270.8651,271.1742,5280.0
2023-08-29 11:45:00,280.66,280.69,280.38,280.66,2092.0,271.1066,271.1356,270.8362,271.1066,2092.0
2023-08-29 11:50:00,280.71,280.72,280.48,280.5,3651.0,271.1549,271.1646,270.9328,270.9521,3651.0
2023-08-29 11:55:00,280.49,280.95,280.48,280.94,2850.0,270.9424,271.3868,270.9328,271.3771,2850.0
2023-08-29 12:00:00,280.93,281.26,280.86,281.25,2500.0,271.3674,271.6862,271.2998,271.6765,2500.0
2023-08-29 12:05:00,281.25,281.34,281.16,281.34,1027.0,271.6765,271.7635,271.5896,271.7635,1027.0
2023-08-29 12:10:00,281.35,281.41,281.16,281.18,3050.0,271.7731,271.8311,271.5896,271.6089,3050.0
2023-08-29 12:15:00,281.19,281.47,281.17,281.47,1969.0,271.6186,271.8891,271.5993,271.8891,1969.0
2023-08-29 12:20:00,281.38,281.76,281.38,281.69,2104.0,271.8021,272.1692,271.8021,272.1016,2104.0
2023-08-29 12:25:00,281.78,282.01,281.78,281.98,1100.0,272.1885,272.4107,272.1885,272.3817,1100.0
2023-08-29 12:30:00,282.11,282.21,281.97,282.1,1744.0,272.5073,272.6039,272.372,272.4976,1744.0
2023-08-29 12:35:00,282.05,282.05,281.8,281.97,4781.0,272.4493,272.4493,272.2078,272.372,4781.0
2023-08-29 12:40:00,282.01,282.02,281.95,282.0,1603.0,272.4107,272.4203,272.3527,272.401,1603.0
2023-08-29 12:45:00,282.05,282.05,281.75,281.81,6164.0,272.4493,272.4493,272.1595,272.2175,6164.0
2023-08-29 12:50:00,281.89,281.94,281.83,281.87,1100.0,272.2948,272.3431,272.2368,272.2754,1100.0
2023-08-29 12:55:00,281.89,281.94,281.4,281.55,7433.0,272.2948,272.3431,271.8214,271.9663,7433.0
2023-08-29 13:00:00,281.62,281.79,281.62,281.79,1101.0,272.034,272.1982,272.034,272.1982,1101.0
2023-08-29 13:05:00,281.85,281.92,281.62,281.85,2695.0,272.2561,272.3237,272.034,272.2561,2695.0
2023-08-29 13:10:00,281.85,281.85,281.55,281.66,1312.0,272.2561,272.2561,271.9663,272.0726,1312.0
2023-08-29 13:15:00,281.7,281.7,281.53,281.67,1212.0,272.1112,272.1112,271.947,272.0823,1212.0
2023-08-29 13:20:00,281.65,281.83,281.58,281.79,1869.0,272.0629,272.2368,271.9953,272.1982,1869.0
2023-08-29 13:25:00,281.8,281.88,281.74,281.74,6218.0,272.2078,272.2851,272.1499,272.1499,6218.0
2023-08-29 13:30:00,281.77,281.78,281.61,281.71,2034.0,272.1788,272.1885,272.0243,272.1209,2034.0
2023-08-29 13:35:00,281.75,281.93,281.71,281.92,2287.0,272.1595,272.3334,272.1209,272.3237,2287.0
2023-08-29 13:40:00,281.94,281.94,281.69,281.71,2164.0,272.3431,272.3431,272.1016,272.1209,2164.0
2023-08-29 13:45:00,281.67,281.8,281.67,281.76,1344.0,272.0823,272.2078,272.0823,272.1692,1344.0
2023-08-29 13:50:00,281.7,281.84,281.59,281.62,4673.0,272.1112,272.2465,272.005,272.034,4673.0
2023-08-29 13:55:00,281.69,281.86,281.56,281.86,4816.0,272.1016,272.2658,271.976,272.2658,4816.0
2023-08-29 14:00:00,281.87,281.87,281.58,281.58,2115.0,272.2754,272.2754,271.9953,271.9953,2115.0
2023-08-29 14:05:00,281.66,281.73,281.64,281.73,2867.0,272.0726,272.1402,272.0533,272.1402,2867.0
2023-08-29 14:10:00,281.73,281.79,281.13,281.13,3714.0,272.1402,272.1982,271.5606,271.5606,3714.0
2023-08-29 14:15:00,281.09,281.09,280.88,280.96,1559.0,271.522,271.522,271.3191,271.3964,1559.0
2023-08-29 14:20:00,281.01,281.32,281.01,281.16,5108.0,271.4447,271.7442,271.4447,271.5896,5108.0
2023-08-29 14:25:00,281.27,281.28,281.05,281.28,5781.0,271.6959,271.7055,271.4834,271.7055,5781.0
2023-08-29 14:30:00,281.29,281.39,281.29,281.36,1509.0,271.7152,271.8118,271.7152,271.7828,1509.0
2023-08-29 14:35:00,281.29,281.42,281.2,281.22,2776.0,271.7152,271.8408,271.6283,271.6476,2776.0
2023-08-29 14:40:00,281.15,281.24,281.01,281.17,3367.0,271.58,271.6669,271.4447,271.5993,3367.0
2023-08-29 14:45:00,281.23,281.26,281.06,281.1,2731.0,271.6572,271.6862,271.493,271.5317,2731.0
2023-08-29 14:50:00,281.13,281.14,280.83,280.85,3394.0,271.5606,271.5703,271.2708,271.2902,3394.0
2023-08-29 14:55:00,280.88,281.22,280.84,281.14,8586.0,271.3191,271.6476,271.2805,271.5703,8586.0
2023-08-29 15:00:00,281.09,281.3,280.96,281.24,14488.0,271.522,271.7248,271.3964,271.6669,14488.0
2023-08-29 15:05:00,281.26,281.35,281.22,281.28,4286.0,271.6862,271.7731,271.6476,271.7055,4286.0
2023-08-29 15:10:00,281.36,281.36,281.15,281.17,4761.0,271.7828,271.7828,271.58,271.5993,4761.0
2023-08-29 15:15:00,281.11,281.21,281.01,281.17,3755.0,271.5413,271.6379,271.4447,271.5993,3755.0
2023-08-29 15:20:00,281.16,281.41,281.09,281.41,1946.0,271.5896,271.8311,271.522,271.8311,1946.0
2023-08-29 15:25:00,281.4,281.65,281.4,281.64,3843.0,271.8214,272.0629,271.8214,272.0533,3843.0
2023-08-29 15:30:00,281.69,281.73,281.3,281.38,4705.0,272.1016,272.1402,271.7248,271.8021,4705.0
2023-08-29 15:35:00,281.37,281.37,281.15,281.22,13286.0,271.7925,271.7925,271.58,271.6476,13286.0
2023-08-29 15:40:00,281.25,281.29,281.0,281.25,8689.0,271.6765,271.7152,271.4351,271.6765,8689.0
2023-08-29 15:45:00,281.27,281.5,281.22,281.28,6624.0,271.6959,271.918,271.6476,271.7055,6624.0
2023-08-29 15:50:00,281.3,281.34,280.8,281.07,15988.0,271.7248,271.7635,271.2419,271.5027,15988.0
2023-08-29 15:55:00,281.05,281.55,281.0,281.34,62982.0,271.4834,271.9663,271.4351,271.7635,62982.0
2023-08-30 09:30:00,282.2,283.32,281.03,282.77,14876.0,272.5942,273.6761,271.464,273.1448,14876.0
2023-08-30 09:35:00,283.04,283.28,282.74,282.77,2174.0,273.4056,273.6375,273.1158,273.1448,2174.0
2023-08-30 09:40:00,282.55,283.0,282.52,283.0,1600.0,272.9323,273.367,272.9033,273.367,1600.0
2023-08-30 09:45:00,283.03,283.5,283.0,283.28,6931.0,273.396,273.85,273.367,273.6375,6931.0
2023-08-30 09:50:00,283.18,283.43,282.92,282.92,3850.0,273.5409,273.7823,273.2897,273.2897,3850.0
2023-08-30 09:55:00,282.97,282.97,282.6,282.75,1916.0,273.338,273.338,272.9806,273.1255,1916.0
2023-08-30 10:00:00,282.82,282.91,282.18,282.23,2576.0,273.1931,273.28,272.5749,272.6232,2576.0
2023-08-30 10:05:00,282.03,282.24,282.01,282.22,2199.0,272.43,272.6329,272.4107,272.6135,2199.0
2023-08-30 10:10:00,282.34,282.34,281.94,281.96,2910.0,272.7294,272.7294,272.3431,272.3624,2910.0
2023-08-30 10:15:00,282.03,282.47,281.97,282.3,7025.0,272.43,272.855,272.372,272.6908,7025.0
2023-08-30 10:20:00,282.28,282.28,281.9,281.9,1862.0,272.6715,272.6715,272.3044,272.3044,1862.0
2023-08-30 10:25:00,281.91,281.99,281.37,281.37,5547.0,272.3141,272.3914,271.7925,271.7925,5547.0
2023-08-30 10:30:00,281.38,281.47,281.17,281.45,3163.0,271.8021,271.8891,271.5993,271.8697,3163.0
2023-08-30 10:35:00,281.34,281.4,280.78,280.84,3175.0,271.7635,271.8214,271.2225,271.2805,3175.0
2023-08-30 10:40:00,280.84,281.24,280.83,281.16,4062.0,271.2805,271.6669,271.2708,271.5896,4062.0
2023-08-30 10:45:00,281.13,281.42,281.13,281.28,3745.0,271.5606,271.8408,271.5606,271.7055,3745.0
2023-08-30 10:50:00,281.28,281.36,280.82,280.82,8345.0,271.7055,271.7828,271.2612,271.2612,8345.0
2023-08-30 10:55:00,280.91,281.5,280.82,281.4,11909.0,271.3481,271.918,271.2612,271.8214,11909.0
2023-08-30 11:00:00,281.42,281.63,281.04,281.19,8527.0,271.8408,272.0436,271.4737,271.6186,8527.0
2023-08-30 11:05:00,281.2,281.26,280.88,280.97,4758.0,271.6283,271.6862,271.3191,271.4061,4758.0
2023-08-30 11:10:00,280.97,281.17,280.81,280.81,8976.0,271.4061,271.5993,271.2515,271.2515,8976.0
2023-08-30 11:15:00,280.88,280.96,280.65,280.73,7659.0,271.3191,271.3964,271.097,271.1742,7659.0
2023-08-30 11:20:00,280.68,280.9,280.5,280.84,9380.0,271.126,271.3385,270.9521,271.2805,9380.0
2023-08-30 11:25:00,280.96,281.32,280.75,281.32,5141.0,271.3964,271.7442,271.1936,271.7442,5141.0
2023-08-30 11:30:00,281.26,281.84,281.26,281.58,2844.0,271.6862,272.2465,271.6862,271.9953,2844.0
2023-08-30 11:35:00,281.47,281.69,281.46,281.64,4000.0,271.8891,272.1016,271.8794,272.0533,4000.0
2023-08-30 11:40:00,281.58,281.71,281.35,281.35,8320.0,271.9953,272.1209,271.7731,271.7731,8320.0
2023-08-30 11:45:00,281.31,281.55,281.16,281.41,5174.0,271.7345,271.9663,271.5896,271.8311,5174.0
2023-08-30 11:50:00,281.44,281.44,281.11,281.12,2194.0,271.8601,271.8601,271.5413,271.551,2194.0
2023-08-30 11:55:00,281.11,281.34,281.05,281.34,3446.0,271.5413,271.7635,271.4834,271.7635,3446.0
2023-08-30 12:00:00,281.25,281.25,281.1,281.14,1000.0,271.6765,271.6765,271.5317,271.5703,1000.0
2023-08-30 12:05:00,281.12,281.13,280.7,280.7,2158.0,271.551,271.5606,271.1453,271.1453,2158.0
2023-08-30 12:10:00,280.63,280.77,280.61,280.72,1883.0,271.0777,271.2129,271.0583,271.1646,1883.0
2023-08-30 12:15:00,280.69,281.0,280.69,280.92,4311.0,271.1356,271.4351,271.1356,271.3578,4311.0
2023-08-30 12:20:00,280.92,280.92,280.78,280.84,4053.0,271.3578,271.3578,271.2225,271.2805,4053.0
2023-08-30 12:25:00,280.7,280.91,280.68,280.74,5684.0,271.1453,271.3481,271.126,271.1839,5684.0
2023-08-30 12:30:00,280.75,280.89,280.66,280.88,3162.0,271.1936,271.3288,271.1066,271.3191,3162.0
2023-08-30 12:35:00,280.81,280.86,280.65,280.65,4366.0,271.2515,271.2998,271.097,271.097,4366.0
2023-08-30 12:40:00,280.59,280.82,280.58,280.68,3412.0,271.039,271.2612,271.0294,271.126,3412.0
2023-08-30 12:45:00,280.74,280.79,280.47,280.5,3157.0,271.1839,271.2322,270.9231,270.9521,3157.0
2023-08-30 12:50:00,280.41,280.62,280.41,280.61,2953.0,270.8651,271.068,270.8651,271.0583,2953.0
2023-08-30 12:55:00,280.63,280.64,280.42,280.48,2702.0,271.0777,271.0873,270.8748,270.9328,2702.0
2023-08-30 13:00:00,280.56,280.77,280.5,280.76,3165.0,271.01,271.2129,270.9521,271.2032,3165.0
2023-08-30 13:05:00,280.74,280.79,280.68,280.72,1600.0,271.1839,271.2322,271.126,271.1646,1600.0
2023-08-30 13:10:00,280.75,280.76,280.5,280.52,3215.0,271.1936,271.2032,270.9521,270.9714,3215.0
2023-08-30 13:15:00,280.4,280.55,280.28,280.55,4418.0,270.8555,271.0004,270.7396,271.0004,4418.0
2023-08-30 13:20:00,280.56,280.56,280.29,280.29,2872.0,271.01,271.01,270.7492,270.7492,2872.0
2023-08-30 13:25:00,280.37,280.4,280.23,280.23,3302.0,270.8265,270.8555,270.6913,270.6913,3302.0
2023-08-30 13:30:00,280.29,280.51,280.28,280.5,3742.0,270.7492,270.9617,270.7396,270.9521,3742.0
2023-08-30 13:35:00,280.47,280.55,280.32,280.55,5604.0,270.9231,271.0004,270.7782,271.0004,5604.0
2023-08-30 13:40:00,280.43,280.57,280.41,280.42,3342.0,270.8845,271.0197,270.8651,270.8748,3342.0
2023-08-30 13:45:00,280.41,280.44,280.2,280.21,3839.0,270.8651,270.8941,270.6623,270.672,3839.0
2023-08-30 13:50:00,280.26,280.33,280.0,280.31,4190.0,270.7202,270.7879,270.4691,270.7685,4190.0
2023-08-30 13:55:00,280.25,280.34,280.04,280.34,3659.0,270.7106,270.7975,270.5077,270.7975,3659.0
2023-08-30 14:00:00,280.28,280.31,280.0,280.06,3577.0,270.7396,270.7685,270.4691,270.5271,3577.0
2023-08-30 14:05:00,280.1,280.13,279.85,280.09,10021.0,270.5657,270.5947,270.3242,270.556,10021.0
2023-08-30 14:10:00,280.07,280.14,279.87,279.98,7173.0,270.5367,270.6043,270.3435,270.4498,7173.0
2023-08-30 14:15:00,280.0,280.08,279.86,279.86,5030.0,270.4691,270.5464,270.3339,270.3339,5030.0
2023-08-30 14:20:00,279.92,279.92,279.63,279.77,6050.0,270.3918,270.3918,270.1117,270.2469,6050.0
2023-08-30 14:25:00,279.76,279.83,279.62,279.62,7738.0,270.2373,270.3049,270.102,270.102,7738.0
2023-08-30 14:30:00,279.59,279.9,279.59,279.88,6812.0,270.0731,270.3725,270.0731,270.3532,6812.0
2023-08-30 14:35:00,279.88,279.91,279.75,279.79,2871.0,270.3532,270.3822,270.2276,270.2662,2871.0
2023-08-30 14:40:00,279.79,280.17,279.79,280.08,4109.0,270.2662,270.6333,270.2662,270.5464,4109.0
2023-08-30 14:45:00,280.09,280.09,279.89,279.95,3778.0,270.556,270.556,270.3628,270.4208,3778.0
2023-08-30 14:50:00,279.96,279.96,279.84,279.84,2189.0,270.4305,270.4305,270.3145,270.3145,2189.0
2023-08-30 14:55:00,279.87,279.97,279.75,279.88,6079.0,270.3435,270.4401,270.2276,270.3532,6079.0
2023-08-30 15:00:00,279.98,280.21,279.95,280.12,3516.0,270.4498,270.672,270.4208,270.585,3516.0
2023-08-30 15:05:00,280.2,280.39,280.11,280.38,1681.0,270.6623,270.8458,270.5754,270.8362,1681.0
2023-08-30 15:10:00,280.36,280.72,280.35,280.72,3105.0,270.8168,271.1646,270.8072,271.1646,3105.0
2023-08-30 15:15:00,280.64,280.78,280.51,280.6,5382.0,271.0873,271.2225,270.9617,271.0487,5382.0
2023-08-30 15:20:00,280.54,280.6,280.43,280.44,2536.0,270.9907,271.0487,270.8845,270.8941,2536.0
2023-08-30 15:25:00,280.44,280.44,280.17,280.26,4613.0,270.8941,270.8941,270.6333,270.7202,4613.0
2023-08-30 15:30:00,280.27,280.34,280.17,280.19,5715.0,270.7299,270.7975,270.6333,270.6526,5715.0
2023-08-30 15:35:00,280.12,280.12,279.85,279.85,4530.0,270.585,270.585,270.3242,270.3242,4530.0
2023-08-30 15:40:00,279.81,280.12,279.78,280.12,10337.0,270.2856,270.585,270.2566,270.585,10337.0
2023-08-30 15:45:00,280.1,280.25,279.91,280.01,8250.0,270.5657,270.7106,270.3822,270.4788,8250.0
2023-08-30 15:50:00,279.99,280.05,279.8,280.0,21235.0,270.4594,270.5174,270.2759,270.4691,21235.0
2023-08-30 15:55:00,280.06,280.39,279.68,280.29,66707.0,270.5271,270.8458,270.16,270.7492,66707.0
2023-08-31 09:30:00,280.8,281.13,280.72,281.13,9026.0,271.2419,271.5606,271.1646,271.5606,9026.0
2023-08-31 09:35:00,281.23,281.49,280.97,280.97,3267.0,271.6572,271.9084,271.4061,271.4061,3267.0
2023-08-31 09:40:00,281.12,281.86,280.91,281.86,14016.0,271.551,272.2658,271.3481,272.2658,14016.0
2023-08-31 09:45:00,281.76,281.79,281.1,281.28,3322.0,272.1692,272.1982,271.5317,271.7055,3322.0
2023-08-31 09:50:00,281.47,281.57,280.96,280.96,3775.0,271.8891,271.9857,271.3964,271.3964,3775.0
2023-08-31 09:55:00,281.12,281.43,280.97,281.42,3228.0,271.551,271.8504,271.4061,271.8408,3228.0
2023-08-31 10:00:00,281.24,281.42,280.92,280.92,5258.0,271.6669,271.8408,271.3578,271.3578,5258.0
2023-08-31 10:05:00,280.97,281.18,280.88,281.18,3076.0,271.4061,271.6089,271.3191,271.6089,3076.0
2023-08-31 10:10:00,281.08,281.11,281.0,281.11,1380.0,271.5123,271.5413,271.4351,271.5413,1380.0
2023-08-31 10:15:00,280.97,280.97,280.66,280.73,3072.0,271.4061,271.4061,271.1066,271.1742,3072.0
2023-08-31 10:20:00,280.73,281.23,280.68,281.12,7619.0,271.1742,271.6572,271.126,271.551,7619.0
2023-08-31 10:25:00,281.12,281.18,280.95,280.99,6411.0,271.551,271.6089,271.3868,271.4254,6411.0
2023-08-31 10:30:00,281.04,281.23,280.94,280.96,5525.0,271.4737,271.6572,271.3771,271.3964,5525.0
2023-08-31 10:35:00,281.04,281.11,280.69,280.69,7994.0,271.4737,271.5413,271.1356,271.1356,7994.0
2023-08-31 10:40:00,280.63,280.67,280.4,280.43,1556.0,271.0777,271.1163,270.8555,270.8845,1556.0
2023-08-31 10:45:00,280.5,280.51,280.23,280.23,1755.0,270.9521,270.9617,270.6913,270.6913,1755.0
2023-08-31 10:50:00,280.23,280.58,280.22,280.48,3700.0,270.6913,271.0294,270.6816,270.9328,3700.0
2023-08-31 10:55:00,280.52,281.0,280.52,280.8,4182.0,270.9714,271.4351,270.9714,271.2419,4182.0
2023-08-31 11:00:00,280.81,281.03,280.8,280.83,2224.0,271.2515,271.464,271.2419,271.2708,2224.0
2023-08-31 11:05:00,280.69,280.78,280.65,280.72,1487.0,271.1356,271.2225,271.097,271.1646,1487.0
2023-08-31 11:10:00,280.74,280.87,280.62,280.74,2234.0,271.1839,271.3095,271.068,271.1839,2234.0
2023-08-31 11:15:00,280.85,280.85,280.26,280.26,4715.0,271.2902,271.2902,270.7202,270.7202,4715.0
2023-08-31 11:20:00,280.22,280.43,280.22,280.36,2283.0,270.6816,270.8845,270.6816,270.8168,2283.0
2023-08-31 11:25:00,280.51,280.68,280.51,280.68,1606.0,270.9617,271.126,270.9617,271.126,1606.0
2023-08-31 11:30:00,280.69,280.76,280.61,280.68,2749.0,271.1356,271.2032,271.0583,271.126,2749.0
2023-08-31 11:35:00,280.63,280.7,280.58,280.69,714.0,271.0777,271.1453,271.0294,271.1356,714.0
2023-08-31 11:40:00,280.71,280.86,280.64,280.65,3203.0,271.1549,271.2998,271.0873,271.097,3203.0
2023-08-31 11:45:00,280.65,280.8,280.57,280.78,3378.0,271.097,271.2419,271.0197,271.2225,3378.0
2023-08-31 11:50:00,280.71,280.82,280.68,280.82,1299.0,271.1549,271.2612,271.126,271.2612,1299.0
2023-08-31 11:55:00,280.71,280.74,280.63,280.68,3674.0,271.1549,271.1839,271.0777,271.126,3674.0
2023-08-31 12:00:00,280.77,280.99,280.72,280.85,4604.0,271.2129,271.4254,271.1646,271.2902,4604.0
2023-08-31 12:05:00,280.89,281.11,280.88,280.89,3381.0,271.3288,271.5413,271.3191,271.3288,3381.0
2023-08-31 12:10:00,280.92,280.92,280.77,280.79,1511.0,271.3578,271.3578,271.2129,271.2322,1511.0
2023-08-31 12:15:00,280.9,280.92,280.77,280.84,1628.0,271.3385,271.3578,271.2129,271.2805,1628.0
2023-08-31 12:20:00,280.89,280.93,280.83,280.85,1342.0,271.3288,271.3674,271.2708,271.2902,1342.0
2023-08-31 12:25:00,280.92,280.92,280.88,280.88,300.0,271.3578,271.3578,271.3191,271.3191,300.0
2023-08-31 12:30:00,280.83,280.87,280.73,280.73,2625.0,271.2708,271.3095,271.1742,271.1742,2625.0
2023-08-31 12:35:00,280.75,280.76,280.61,280.63,1101.0,271.1936,271.2032,271.0583,271.0777,1101.0
2023-08-31 12:40:00,280.62,280.73,280.62,280.68,2453.0,271.068,271.1742,271.068,271.126,2453.0
2023-08-31 12:45:00,280.58,280.58,280.41,280.41,300.0,271.0294,271.0294,270.8651,270.8651,300.0
2023-08-31 12:50:00,280.29,280.29,280.03,280.26,1227.0,270.7492,270.7492,270.4981,270.7202,1227.0
2023-08-31 12:55:00,280.31,280.31,280.28,280.28,472.0,270.7685,270.7685,270.7396,270.7396,472.0
2023-08-31 13:00:00,280.29,280.29,280.19,280.26,611.0,270.7492,270.7492,270.6526,270.7202,611.0
2023-08-31 13:05:00,280.3,280.71,280.25,280.71,3922.0,270.7589,271.1549,270.7106,271.1549,3922.0
2023-08-31 13:10:00,280.69,280.69,280.47,280.47,1674.0,271.1356,271.1356,270.9231,270.9231,1674.0
2023-08-31 13:15:00,280.42,280.42,280.2,280.2,300.0,270.8748,270.8748,270.6623,270.6623,300.0
2023-08-31 13:20:00,280.11,280.31,280.11,280.31,600.0,270.5754,270.7685,270.5754,270.7685,600.0
2023-08-31 13:25:00,280.31,280.42,280.3,280.3,868.0,270.7685,270.8748,270.7589,270.7589,868.0
2023-08-31 13:30:00,280.42,280.47,280.35,280.36,1214.0,270.8748,270.9231,270.8072,270.8168,1214.0
2023-08-31 13:35:00,280.23,280.56,280.23,280.45,3991.0,270.6913,271.01,270.6913,270.9038,3991.0
2023-08-31 13:40:00,280.45,280.59,280.45,280.59,400.0,270.9038,271.039,270.9038,271.039,400.0
2023-08-31 13:45:00,280.49,280.49,280.35,280.36,1035.0,270.9424,270.9424,270.8072,270.8168,1035.0
2023-08-31 13:50:00,280.34,280.5,280.31,280.31,1300.0,270.7975,270.9521,270.7685,270.7685,1300.0
2023-08-31 13:55:00,280.3,280.44,279.89,279.99,6793.0,270.7589,270.8941,270.3628,270.4594,6793.0
2023-08-31 14:00:00,279.94,280.28,279.94,280.28,1770.0,270.4111,270.7396,270.4111,270.7396,1770.0
2023-08-31 14:05:00,280.28,280.41,280.26,280.26,1306.0,270.7396,270.8651,270.7202,270.7202,1306.0
2023-08-31 14:10:00,280.22,280.25,280.08,280.15,1605.0,270.6816,270.7106,270.5464,270.614,1605.0
2023-08-31 14:15:00,280.13,280.14,279.81,279.94,2536.0,270.5947,270.6043,270.2856,270.4111,2536.0
2023-08-31 14:20:00,279.89,280.1,279.88,279.97,3411.0,270.3628,270.5657,270.3532,270.4401,3411.0
2023-08-31 14:25:00,279.93,280.02,279.79,279.82,9680.0,270.4015,270.4884,270.2662,270.2952,9680.0
2023-08-31 14:30:00,279.87,279.96,279.83,279.96,1690.0,270.3435,270.4305,270.3049,270.4305,1690.0
2023-08-31 14:35:00,279.96,280.17,279.65,279.91,14099.0,270.4305,270.6333,270.131,270.3822,14099.0
2023-08-31 14:40:00,279.94,279.94,279.49,279.75,29441.0,270.4111,270.4111,269.9765,270.2276,29441.0
2023-08-31 14:45:00,279.78,279.83,279.49,279.5,6481.0,270.2566,270.3049,269.9765,269.9861,6481.0
2023-08-31 14:50:00,279.6,279.72,279.39,279.7,8265.0,270.0827,270.1986,269.8799,270.1793,8265.0
2023-08-31 14:55:00,279.73,279.77,279.64,279.75,1220.0,270.2083,270.2469,270.1214,270.2276,1220.0
2023-08-31 15:00:00,279.73,279.89,279.73,279.84,2142.0,270.2083,270.3628,270.2083,270.3145,2142.0
2023-08-31 15:05:00,279.87,279.9,279.66,279.78,6383.0,270.3435,270.3725,270.1407,270.2566,6383.0
2023-08-31 15:10:00,279.74,279.99,279.73,279.78,4425.0,270.2179,270.4594,270.2083,270.2566,4425.0
2023-08-31 15:15:00,279.75,279.78,279.5,279.53,1527.0,270.2276,270.2566,269.9861,270.0151,1527.0
2023-08-31 15:20:00,279.54,279.6,279.31,279.31,4397.0,270.0248,270.0827,269.8026,269.8026,4397.0
2023-08-31 15:25:00,279.28,279.29,279.14,279.15,1800.0,269.7736,269.7833,269.6384,269.648,1800.0
2023-08-31 15:30:00,279.15,279.43,279.07,279.28,3707.0,269.648,269.9185,269.5708,269.7736,3707.0
2023-08-31 15:35:00,279.23,279.24,279.04,279.09,9947.0,269.7253,269.735,269.5418,269.5901,9947.0
2023-08-31 15:40:00,279.09,279.35,279.06,279.29,4380.0,269.5901,269.8412,269.5611,269.7833,4380.0
2023-08-31 15:45:00,279.29,279.32,279.04,279.09,6811.0,269.7833,269.8122,269.5418,269.5901,6811.0
2023-08-31 15:50:00,279.06,279.37,278.61,279.35,27703.0,269.5611,269.8605,269.1264,269.8412,27703.0
2023-08-31 15:55:00,279.27,279.77,279.25,279.38,61616.0,269.7639,270.2469,269.7446,269.8702,61616.0
2023-09-01 09:30:00,281.0,281.0,280.49,280.53,8598.0,271.4351,271.4351,270.9424,270.9811,8598.0
2023-09-01 09:35:00,280.96,280.96,280.01,280.64,2495.0,271.3964,271.3964,270.4788,271.0873,2495.0
2023-09-01 09:40:00,280.63,280.63,280.19,280.41,1100.0,271.0777,271.0777,270.6526,270.8651,1100.0
2023-09-01 09:45:00,280.39,280.88,280.39,280.74,1633.0,270.8458,271.3191,270.8458,271.1839,1633.0
2023-09-01 09:50:00,280.74,280.77,280.11,280.14,4607.0,271.1839,271.2129,270.5754,270.6043,4607.0
2023-09-01 09:55:00,280.14,280.18,279.5,279.55,4348.0,270.6043,270.643,269.9861,270.0344,4348.0
2023-09-01 10:00:00,279.44,279.58,279.21,279.32,2187.0,269.9282,270.0634,269.706,269.8122,2187.0
2023-09-01 10:05:00,279.41,279.41,279.06,279.13,7329.0,269.8992,269.8992,269.5611,269.6287,7329.0
2023-09-01 10:10:00,279.07,279.17,279.02,279.07,4354.0,269.5708,269.6674,269.5225,269.5708,4354.0
2023-09-01 10:15:00,279.07,279.42,279.07,279.23,6152.0,269.5708,269.9088,269.5708,269.7253,6152.0
2023-09-01 10:20:00,279.24,279.28,279.13,279.25,1784.0,269.735,269.7736,269.6287,269.7446,1784.0
2023-09-01 10:25:00,279.27,279.43,278.8,278.92,5873.0,269.7639,269.9185,269.3099,269.4259,5873.0
2023-09-01 10:30:00,278.75,279.16,278.74,279.13,3734.0,269.2616,269.6577,269.252,269.6287,3734.0
2023-09-01 10:35:00,279.11,279.11,278.76,278.76,1500.0,269.6094,269.6094,269.2713,269.2713,1500.0
2023-09-01 10:40:00,278.81,279.21,278.81,279.21,2672.0,269.3196,269.706,269.3196,269.706,2672.0
2023-09-01 10:45:00,279.12,279.59,279.0,279.45,3637.0,269.6191,270.0731,269.5031,269.9378,3637.0
2023-09-01 10:50:00,279.45,279.45,279.0,279.0,1040.0,269.9378,269.9378,269.5031,269.5031,1040.0
2023-09-01 10:55:00,278.96,278.96,278.59,278.78,4320.0,269.4645,269.4645,269.1071,269.2906,4320.0
2023-09-01 11:00:00,278.91,278.99,278.73,278.99,2032.0,269.4162,269.4935,269.2423,269.4935,2032.0
2023-09-01 11:05:00,278.88,279.08,278.87,278.94,1301.0,269.3872,269.5804,269.3776,269.4452,1301.0
2023-09-01 11:10:00,278.94,279.0,278.79,279.0,4201.0,269.4452,269.5031,269.3003,269.5031,4201.0
2023-09-01 11:15:00,278.96,279.04,278.92,278.99,2379.0,269.4645,269.5418,269.4259,269.4935,2379.0
2023-09-01 11:20:00,278.93,279.13,278.92,279.13,3699.0,269.4355,269.6287,269.4259,269.6287,3699.0
2023-09-01 11:25:00,279.1,279.29,279.02,279.03,3646.0,269.5997,269.7833,269.5225,269.5321,3646.0
2023-09-01 11:30:00,278.99,279.09,278.93,279.09,1800.0,269.4935,269.5901,269.4355,269.5901,1800.0
2023-09-01 11:35:00,278.98,278.98,278.62,278.77,4816.0,269.4838,269.4838,269.1361,269.281,4816.0
2023-09-01 11:40:00,278.67,278.67,278.2,278.25,2208.0,269.1844,269.1844,268.7304,268.7787,2208.0
2023-09-01 11:45:00,278.16,278.46,278.14,278.26,2802.0,268.6917,268.9815,268.6724,268.7883,2802.0
2023-09-01 11:50:00,278.31,278.68,278.31,278.67,1000.0,268.8366,269.194,268.8366,269.1844,1000.0
2023-09-01 11:55:00,278.7,278.7,278.43,278.5,3045.0,269.2133,269.2133,268.9525,269.0202,3045.0
2023-09-01 12:00:00,278.38,278.43,278.17,278.18,3276.0,268.9042,268.9525,268.7014,268.711,3276.0
2023-09-01 12:05:00,278.17,278.2,278.09,278.13,3152.0,268.7014,268.7304,268.6241,268.6628,3152.0
2023-09-01 12:10:00,278.09,278.31,278.02,278.09,15255.0,268.6241,268.8366,268.5565,268.6241,15255.0
2023-09-01 12:15:00,278.12,278.36,278.02,278.29,4745.0,268.6531,268.8849,268.5565,268.8173,4745.0
2023-09-01 12:20:00,278.37,278.48,278.33,278.37,2500.0,268.8946,269.0008,268.8559,268.8946,2500.0
2023-09-01 12:25:00,278.43,278.43,277.95,278.13,12168.0,268.9525,268.9525,268.4889,268.6628,12168.0
2023-09-01 12:30:00,278.15,278.39,278.15,278.35,4632.0,268.6821,268.9139,268.6821,268.8753,4632.0
2023-09-01 12:35:00,278.26,278.38,278.18,278.38,3775.0,268.7883,268.9042,268.711,268.9042,3775.0
2023-09-01 12:40:00,278.39,278.42,278.36,278.37,947.0,268.9139,268.9429,268.8849,268.8946,947.0
2023-09-01 12:45:00,278.37,278.39,278.3,278.3,836.0,268.8946,268.9139,268.827,268.827,836.0
2023-09-01 12:50:00,278.39,278.39,278.38,278.39,600.0,268.9139,268.9139,268.9042,268.9139,600.0
2023-09-01 12:55:00,278.41,278.44,278.15,278.24,2228.0,268.9332,268.9622,268.6821,268.769,2228.0
2023-09-01 13:00:00,278.24,278.24,278.09,278.1,1237.0,268.769,268.769,268.6241,268.6338,1237.0
2023-09-01 13:05:00,278.12,278.12,277.88,277.88,1700.0,268.6531,268.6531,268.4213,268.4213,1700.0
2023-09-01 13:10:00,277.85,278.07,277.85,277.94,1993.0,268.3923,268.6048,268.3923,268.4792,1993.0
2023-09-01 13:15:00,278.01,278.1,277.97,278.06,1127.0,268.5468,268.6338,268.5082,268.5951,1127.0
2023-09-01 13:20:00,278.1,278.15,277.99,278.04,1091.0,268.6338,268.6821,268.5275,268.5758,1091.0
2023-09-01 13:25:00,278.01,278.11,278.0,278.0,1183.0,268.5468,268.6434,268.5372,268.5372,1183.0
2023-09-01 13:30:00,278.06,278.12,277.97,278.1,4491.0,268.5951,268.6531,268.5082,268.6338,4491.0
2023-09-01 13:35:00,278.14,278.27,278.07,278.22,1796.0,268.6724,268.798,268.6048,268.7497,1796.0
2023-09-01 13:40:00,278.21,278.23,278.06,278.1,4207.0,268.74,268.7593,268.5951,268.6338,4207.0
2023-09-01 13:45:00,278.04,278.16,277.96,278.16,1666.0,268.5758,268.6917,268.4985,268.6917,1666.0
2023-09-01 13:50:00,278.17,278.3,278.05,278.26,2122.0,268.7014,268.827,268.5855,268.7883,2122.0
2023-09-01 13:55:00,278.25,278.39,278.18,278.37,1973.0,268.7787,268.9139,268.711,268.8946,1973.0
2023-09-01 14:00:00,278.38,278.44,278.22,278.22,1155.0,268.9042,268.9622,268.7497,268.7497,1155.0
2023-09-01 14:05:00,278.3,278.38,278.12,278.17,2077.0,268.827,268.9042,268.6531,268.7014,2077.0
2023-09-01 14:10:00,278.12,278.17,278.0,278.17,1677.0,268.6531,268.7014,268.5372,268.7014,1677.0
2023-09-01 14:15:00,278.06,278.14,278.05,278.14,880.0,268.5951,268.6724,268.5855,268.6724,880.0
2023-09-01 14:20:00,278.07,278.27,278.04,278.26,3263.0,268.6048,268.798,268.5758,268.7883,3263.0
2023-09-01 14:25:00,278.3,278.44,278.23,278.44,1888.0,268.827,268.9622,268.7593,268.9622,1888.0
2023-09-01 14:30:00,278.43,278.55,278.32,278.47,2752.0,268.9525,269.0685,268.8463,268.9912,2752.0
2023-09-01 14:35:00,278.51,278.62,278.42,278.62,1470.0,269.0298,269.1361,268.9429,269.1361,1470.0
2023-09-01 14:40:00,278.58,278.64,278.57,278.63,801.0,269.0974,269.1554,269.0878,269.1457,801.0
2023-09-01 14:45:00,278.59,279.13,278.58,279.12,11709.0,269.1071,269.6287,269.0974,269.6191,11709.0
2023-09-01 14:50:00,279.01,279.06,278.91,279.06,3828.0,269.5128,269.5611,269.4162,269.5611,3828.0
2023-09-01 14:55:00,279.01,279.08,278.96,279.08,4757.0,269.5128,269.5804,269.4645,269.5804,4757.0
2023-09-01 15:00:00,279.08,279.09,278.9,278.91,12104.0,269.5804,269.5901,269.4065,269.4162,12104.0
2023-09-01 15:05:00,278.92,279.14,278.63,278.64,10289.0,269.4259,269.6384,269.1457,269.1554,10289.0
2023-09-01 15:10:00,278.7,278.7,278.48,278.48,1809.0,269.2133,269.2133,269.0008,269.0008,1809.0
2023-09-01 15:15:00,278.55,278.57,278.43,278.56,2232.0,269.0685,269.0878,268.9525,269.0781,2232.0
2023-09-01 15:20:00,278.6,278.66,278.48,278.66,4039.0,269.1168,269.1747,269.0008,269.1747,4039.0
2023-09-01 15:25:00,278.72,278.81,278.27,278.5,9358.0,269.2327,269.3196,268.798,269.0202,9358.0
2023-09-01 15:30:00,278.48,278.95,278.45,278.67,12600.0,269.0008,269.4548,268.9719,269.1844,12600.0
2023-09-01 15:35:00,278.72,278.73,278.34,278.5,18590.0,269.2327,269.2423,268.8656,269.0202,18590.0
2023-09-01 15:40:00,278.5,278.54,278.14,278.14,14041.0,269.0202,269.0588,268.6724,268.6724,14041.0
2023-09-01 15:45:00,278.15,278.27,277.77,277.93,23606.0,268.6821,268.798,268.315,268.4696,23606.0
2023-09-01 15:50:00,277.84,278.13,277.66,277.98,26418.0,268.3826,268.6628,268.2087,268.5179,26418.0
2023-09-01 15:55:00,278.03,278.53,277.97,278.45,60550.0,268.5662,269.0491,268.5082,268.9719,60550.0
2023-09-05 09:30:00,278.45,278.45,275.89,275.94,17742.0,268.9719,268.9719,266.499,266.5473,17742.0
2023-09-05 09:35:00,276.26,276.48,273.52,273.52,20273.0,266.8564,267.0689,264.2097,264.2097,20273.0
2023-09-05 09:40:00,273.96,274.56,272.99,274.56,7895.0,264.6347,265.2143,263.6977,265.2143,7895.0
2023-09-05 09:45:00,274.58,275.2,274.41,274.46,8536.0,265.2336,265.8325,265.0694,265.1177,8536.0
2023-09-05 09:50:00,274.81,275.54,274.47,275.27,2403.0,265.4558,266.1609,265.1273,265.9001,2403.0
2023-09-05 09:55:00,275.3,275.75,275.05,275.35,4813.0,265.9291,266.3638,265.6876,265.9774,4813.0
2023-09-05 10:00:00,275.89,275.89,275.31,275.72,3958.0,266.499,266.499,265.9387,266.3348,3958.0
2023-09-05 10:05:00,275.58,275.62,275.0,275.15,6973.0,266.1996,266.2382,265.6393,265.7842,6973.0
2023-09-05 10:10:00,275.12,275.22,274.82,274.82,10928.0,265.7552,265.8518,265.4654,265.4654,10928.0
2023-09-05 10:15:00,274.82,274.94,274.7,274.94,5479.0,265.4654,265.5813,265.3495,265.5813,5479.0
2023-09-05 10:20:00,275.04,275.19,274.85,275.19,4169.0,265.6779,265.8228,265.4944,265.8228,4169.0
2023-09-05 10:25:00,274.97,275.3,274.9,275.09,6696.0,265.6103,265.9291,265.5427,265.7262,6696.0
2023-09-05 10:30:00,275.1,275.1,274.7,274.84,7459.0,265.7359,265.7359,265.3495,265.4847,7459.0
2023-09-05 10:35:00,274.83,275.41,274.83,275.4,6367.0,265.4751,266.0353,265.4751,266.0257,6367.0
2023-09-05 10:40:00,275.26,275.33,275.05,275.24,3270.0,265.8904,265.9581,265.6876,265.8711,3270.0
2023-09-05 10:45:00,275.11,275.5,274.95,275.41,4677.0,265.7455,266.1223,265.591,266.0353,4677.0
2023-09-05 10:50:00,275.27,275.42,275.07,275.4,6007.0,265.9001,266.045,265.7069,266.0257,6007.0
2023-09-05 10:55:00,275.41,275.49,275.25,275.37,2200.0,266.0353,266.1126,265.8808,265.9967,2200.0
2023-09-05 11:00:00,275.47,275.54,275.12,275.15,6003.0,266.0933,266.1609,265.7552,265.7842,6003.0
2023-09-05 11:05:00,275.12,275.42,275.1,275.34,4843.0,265.7552,266.045,265.7359,265.9677,4843.0
2023-09-05 11:10:00,275.19,275.29,275.1,275.11,1821.0,265.8228,265.9194,265.7359,265.7455,1821.0
2023-09-05 11:15:00,275.23,275.62,275.23,275.51,4855.0,265.8615,266.2382,265.8615,266.1319,4855.0
2023-09-05 11:20:00,275.45,275.45,274.9,275.05,3922.0,266.074,266.074,265.5427,265.6876,3922.0
2023-09-05 11:25:00,275.06,275.15,274.76,274.78,7536.0,265.6973,265.7842,265.4075,265.4268,7536.0
2023-09-05 11:30:00,274.78,274.81,274.3,274.31,4073.0,265.4268,265.4558,264.9631,264.9728,4073.0
2023-09-05 11:35:00,274.31,274.54,274.0,274.19,9911.0,264.9728,265.195,264.6733,264.8569,9911.0
2023-09-05 11:40:00,274.17,274.18,274.0,274.0,2420.0,264.8375,264.8472,264.6733,264.6733,2420.0
2023-09-05 11:45:00,274.0,274.15,274.0,274.06,3115.0,264.6733,264.8182,264.6733,264.7313,3115.0
2023-09-05 11:50:00,274.06,274.18,273.96,274.08,6553.0,264.7313,264.8472,264.6347,264.7506,6553.0
2023-09-05 11:55:00,274.04,274.35,273.8,274.35,4780.0,264.712,265.0114,264.4801,265.0114,4780.0
2023-09-05 12:00:00,274.41,274.5,274.41,274.44,1196.0,265.0694,265.1563,265.0694,265.0984,1196.0
2023-09-05 12:05:00,274.47,274.58,274.27,274.35,4676.0,265.1273,265.2336,264.9341,265.0114,4676.0
2023-09-05 12:10:00,274.32,274.59,274.29,274.59,2618.0,264.9824,265.2432,264.9535,265.2432,2618.0
2023-09-05 12:15:00,274.49,274.53,274.28,274.28,4947.0,265.1467,265.1853,264.9438,264.9438,4947.0
2023-09-05 12:20:00,274.28,274.33,274.08,274.15,1833.0,264.9438,264.9921,264.7506,264.8182,1833.0
2023-09-05 12:25:00,274.1,274.2,273.96,274.02,3449.0,264.7699,264.8665,264.6347,264.6927,3449.0
2023-09-05 12:30:00,273.97,274.17,273.97,274.17,4167.0,264.6444,264.8375,264.6444,264.8375,4167.0
2023-09-05 12:35:00,274.11,274.11,274.0,274.0,2660.0,264.7796,264.7796,264.6733,264.6733,2660.0
2023-09-05 12:40:00,274.0,274.17,273.98,274.01,2837.0,264.6733,264.8375,264.654,264.683,2837.0
2023-09-05 12:45:00,273.98,274.04,273.56,273.56,5825.0,264.654,264.712,264.2483,264.2483,5825.0
2023-09-05 12:50:00,273.54,273.57,273.43,273.44,2174.0,264.229,264.258,264.1227,264.1324,2174.0
2023-09-05 12:55:00,273.44,273.52,273.33,273.4,7025.0,264.1324,264.2097,264.0261,264.0938,7025.0
2023-09-05 13:00:00,273.28,273.32,273.27,273.31,1739.0,263.9778,264.0165,263.9682,264.0068,1739.0
2023-09-05 13:05:00,273.23,273.43,273.12,273.31,6651.0,263.9295,264.1227,263.8233,264.0068,6651.0
2023-09-05 13:10:00,273.35,273.35,272.6,272.72,26650.0,264.0455,264.0455,263.321,263.4369,26650.0
2023-09-05 13:15:00,272.79,273.17,272.72,272.99,5559.0,263.5045,263.8716,263.4369,263.6977,5559.0
2023-09-05 13:20:00,272.98,273.03,272.85,273.0,2704.0,263.6881,263.7363,263.5625,263.7074,2704.0
2023-09-05 13:25:00,273.06,273.06,272.88,272.88,1878.0,263.7653,263.7653,263.5915,263.5915,1878.0
2023-09-05 13:30:00,272.87,273.18,272.77,273.1,4358.0,263.5818,263.8812,263.4852,263.804,4358.0
2023-09-05 13:35:00,273.1,273.31,273.09,273.28,2570.0,263.804,264.0068,263.7943,263.9778,2570.0
2023-09-05 13:40:00,273.28,273.3,273.07,273.07,3115.0,263.9778,263.9972,263.775,263.775,3115.0
2023-09-05 13:45:00,273.17,273.2,272.99,273.0,3178.0,263.8716,263.9006,263.6977,263.7074,3178.0
2023-09-05 13:50:00,273.06,273.09,272.92,273.0,2857.0,263.7653,263.7943,263.6301,263.7074,2857.0
2023-09-05 13:55:00,273.1,273.16,272.9,273.11,3879.0,263.804,263.8619,263.6108,263.8136,3879.0
2023-09-05 14:00:00,273.0,273.08,272.9,272.91,1502.0,263.7074,263.7846,263.6108,263.6204,1502.0
2023-09-05 14:05:00,272.9,272.98,272.9,272.94,4696.0,263.6108,263.6881,263.6108,263.6494,4696.0
2023-09-05 14:10:00,272.91,272.98,272.9,272.94,950.0,263.6204,263.6881,263.6108,263.6494,950.0
2023-09-05 14:15:00,272.94,273.12,272.91,273.12,5321.0,263.6494,263.8233,263.6204,263.8233,5321.0
2023-09-05 14:20:00,273.07,273.17,272.99,273.17,3359.0,263.775,263.8716,263.6977,263.8716,3359.0
2023-09-05 14:25:00,273.22,273.33,273.21,273.3,2760.0,263.9199,264.0261,263.9102,263.9972,2760.0
2023-09-05 14:30:00,273.34,273.53,273.09,273.53,6354.0,264.0358,264.2193,263.7943,264.2193,6354.0
2023-09-05 14:35:00,273.58,273.65,273.52,273.57,4835.0,264.2676,264.3352,264.2097,264.258,4835.0
2023-09-05 14:40:00,273.52,273.57,273.33,273.33,4305.0,264.2097,264.258,264.0261,264.0261,4305.0
2023-09-05 14:45:00,273.35,273.37,273.01,273.31,8832.0,264.0455,264.0648,263.717,264.0068,8832.0
2023-09-05 14:50:00,273.24,273.43,273.2,273.31,3847.0,263.9392,264.1227,263.9006,264.0068,3847.0
2023-09-05 14:55:00,273.31,273.32,273.16,273.29,3377.0,264.0068,264.0165,263.8619,263.9875,3377.0
2023-09-05 15:00:00,273.29,273.35,273.24,273.26,4547.0,263.9875,264.0455,263.9392,263.9585,4547.0
2023-09-05 15:05:00,273.23,273.55,273.22,273.55,1628.0,263.9295,264.2386,263.9199,264.2386,1628.0
2023-09-05 15:10:00,273.48,273.52,273.19,273.22,3462.0,264.171,264.2097,263.8909,263.9199,3462.0
2023-09-05 15:15:00,273.22,273.36,273.15,273.21,3100.0,263.9199,264.0551,263.8523,263.9102,3100.0
2023-09-05 15:20:00,273.21,273.36,273.11,273.11,16549.0,263.9102,264.0551,263.8136,263.8136,16549.0
2023-09-05 15:25:00,273.11,273.35,273.05,273.18,8001.0,263.8136,264.0455,263.7557,263.8812,8001.0
2023-09-05 15:30:00,273.17,273.17,272.97,273.02,4006.0,263.8716,263.8716,263.6784,263.7267,4006.0
2023-09-05 15:35:00,272.96,273.27,272.92,273.2,11747.0,263.6687,263.9682,263.6301,263.9006,11747.0
2023-09-05 15:40:00,273.37,273.37,273.12,273.18,4526.0,264.0648,264.0648,263.8233,263.8812,4526.0
2023-09-05 15:45:00,273.17,273.22,272.48,272.56,47025.0,263.8716,263.9199,263.2051,263.2823,47025.0
2023-09-05 15:50:00,272.46,273.07,272.35,272.9,35554.0,263.1858,263.775,263.0795,263.6108,35554.0
2023-09-05 15:55:00,272.92,273.1,272.63,272.88,86444.0,263.6301,263.804,263.35,263.5915,86444.0
2023-09-06 09:30:00,271.88,272.14,261.1,265.02,129458.0,262.6255,262.8766,252.2124,255.999,129458.0
2023-09-06 09:35:00,265.02,265.94,261.22,262.55,53718.0,255.999,256.8877,252.3283,253.6131,53718.0
2023-09-06 09:40:00,262.81,264.86,262.8,264.38,24098.0,253.8642,255.8444,253.8546,255.3808,24098.0
2023-09-06 09:45:00,264.59,264.96,263.81,263.97,15533.0,255.5836,255.941,254.8302,254.9847,15533.0
2023-09-06 09:50:00,263.89,264.55,263.74,263.92,31655.0,254.9075,255.545,254.7626,254.9364,31655.0
2023-09-06 09:55:00,263.77,263.92,262.66,262.69,35483.0,254.7916,254.9364,253.7193,253.7483,35483.0
2023-09-06 10:00:00,262.81,263.71,262.52,263.71,14310.0,253.8642,254.7336,253.5841,254.7336,14310.0
2023-09-06 10:05:00,263.71,264.38,263.0,264.34,14389.0,254.7336,255.3808,254.0478,255.3421,14389.0
2023-09-06 10:10:00,264.45,265.3,264.15,264.75,30349.0,255.4484,256.2695,255.1586,255.7382,30349.0
2023-09-06 10:15:00,264.91,265.31,264.62,265.1,41799.0,255.8927,256.2791,255.6126,256.0763,41799.0
2023-09-06 10:20:00,265.0,265.18,264.67,264.7,25608.0,255.9797,256.1536,255.6609,255.6899,25608.0
2023-09-06 10:25:00,264.73,265.15,264.51,264.91,12209.0,255.7189,256.1246,255.5064,255.8927,12209.0
2023-09-06 10:30:00,264.86,265.38,264.83,264.84,8072.0,255.8444,256.3467,255.8155,255.8251,8072.0
2023-09-06 10:35:00,264.76,265.07,264.66,264.9,7840.0,255.7479,256.0473,255.6513,255.8831,7840.0
2023-09-06 10:40:00,264.84,265.33,264.73,265.12,6968.0,255.8251,256.2984,255.7189,256.0956,6968.0
2023-09-06 10:45:00,265.07,265.09,264.59,264.62,8895.0,256.0473,256.0666,255.5836,255.6126,8895.0
2023-09-06 10:50:00,264.75,265.14,264.67,265.0,10439.0,255.7382,256.1149,255.6609,255.9797,10439.0
2023-09-06 10:55:00,264.86,265.59,264.74,265.45,7787.0,255.8444,256.5496,255.7285,256.4144,7787.0
2023-09-06 11:00:00,265.4,265.48,264.95,265.31,15342.0,256.3661,256.4433,255.9314,256.2791,15342.0
2023-09-06 11:05:00,265.32,266.01,265.3,265.54,39403.0,256.2888,256.9553,256.2695,256.5013,39403.0
2023-09-06 11:10:00,265.55,265.71,265.26,265.37,12069.0,256.511,256.6655,256.2308,256.3371,12069.0
2023-09-06 11:15:00,265.36,265.75,265.32,265.38,4530.0,256.3274,256.7042,256.2888,256.3467,4530.0
2023-09-06 11:20:00,265.46,266.03,265.1,266.03,7223.0,256.424,256.9746,256.0763,256.9746,7223.0
2023-09-06 11:25:00,266.1,266.57,266.0,266.19,18535.0,257.0422,257.4962,256.9456,257.1292,18535.0
2023-09-06 11:30:00,266.04,266.13,265.77,265.94,8001.0,256.9843,257.0712,256.7235,256.8877,8001.0
2023-09-06 11:35:00,265.98,266.34,265.92,266.2,7963.0,256.9263,257.2741,256.8684,257.1388,7963.0
2023-09-06 11:40:00,266.22,266.52,266.2,266.23,6160.0,257.1582,257.4479,257.1388,257.1678,6160.0
2023-09-06 11:45:00,266.14,266.15,265.63,265.91,9547.0,257.0809,257.0905,256.5882,256.8587,9547.0
2023-09-06 11:50:00,265.87,266.26,265.8,266.16,4611.0,256.8201,257.1968,256.7525,257.1002,4611.0
2023-09-06 11:55:00,266.16,266.17,265.65,266.02,7059.0,257.1002,257.1099,256.6076,256.965,7059.0
2023-09-06 12:00:00,265.92,266.02,265.62,265.7,10815.0,256.8684,256.965,256.5786,256.6559,10815.0
2023-09-06 12:05:00,265.7,265.7,265.2,265.25,10488.0,256.6559,256.6559,256.1729,256.2212,10488.0
2023-09-06 12:10:00,265.25,265.59,265.16,265.33,15271.0,256.2212,256.5496,256.1342,256.2984,15271.0
2023-09-06 12:15:00,265.39,265.46,264.96,265.37,17104.0,256.3564,256.424,255.941,256.3371,17104.0
2023-09-06 12:20:00,265.3,266.12,265.3,266.12,13812.0,256.2695,257.0616,256.2695,257.0616,13812.0
2023-09-06 12:25:00,266.2,266.43,266.03,266.28,9358.0,257.1388,257.361,256.9746,257.2161,9358.0
2023-09-06 12:30:00,266.16,266.53,266.08,266.36,9081.0,257.1002,257.4576,257.0229,257.2934,9081.0
2023-09-06 12:35:00,266.36,266.52,266.36,266.48,5356.0,257.2934,257.4479,257.2934,257.4093,5356.0
2023-09-06 12:40:00,266.4,266.93,266.4,266.76,9844.0,257.332,257.844,257.332,257.6798,9844.0
2023-09-06 12:45:00,266.91,267.24,266.68,267.24,15341.0,257.8247,258.1434,257.6025,258.1434,15341.0
2023-09-06 12:50:00,267.18,267.18,266.91,267.09,6770.0,258.0855,258.0855,257.8247,257.9985,6770.0
2023-09-06 12:55:00,267.0,267.13,266.92,267.06,10777.0,257.9116,258.0372,257.8343,257.9696,10777.0
2023-09-06 13:00:00,266.99,267.14,266.9,267.14,10697.0,257.9019,258.0468,257.815,258.0468,10697.0
2023-09-06 13:05:00,267.11,267.11,266.97,267.0,3224.0,258.0179,258.0179,257.8826,257.9116,3224.0
2023-09-06 13:10:00,267.01,267.61,267.01,267.54,5454.0,257.9213,258.5008,257.9213,258.4332,5454.0
2023-09-06 13:15:00,267.56,268.03,267.56,268.03,4836.0,258.4525,258.9065,258.4525,258.9065,4836.0
2023-09-06 13:20:00,268.0,268.07,267.5,267.56,9379.0,258.8776,258.9452,258.3946,258.4525,9379.0
2023-09-06 13:25:00,267.51,267.69,267.45,267.69,5488.0,258.4042,258.5781,258.3463,258.5781,5488.0
2023-09-06 13:30:00,267.59,267.69,267.47,267.69,2890.0,258.4815,258.5781,258.3656,258.5781,2890.0
2023-09-06 13:35:00,267.71,267.71,267.4,267.6,6861.0,258.5974,258.5974,258.298,258.4912,6861.0
2023-09-06 13:40:00,267.59,267.6,267.38,267.59,7751.0,258.4815,258.4912,258.2787,258.4815,7751.0
2023-09-06 13:45:00,267.59,267.67,267.42,267.42,4931.0,258.4815,258.5588,258.3173,258.3173,4931.0
2023-09-06 13:50:00,267.41,267.44,267.1,267.23,3623.0,258.3076,258.3366,258.0082,258.1338,3623.0
2023-09-06 13:55:00,267.23,267.48,267.22,267.43,5655.0,258.1338,258.3753,258.1241,258.327,5655.0
2023-09-06 14:00:00,267.39,267.66,267.35,267.66,5059.0,258.2883,258.5491,258.2497,258.5491,5059.0
2023-09-06 14:05:00,267.69,267.69,267.59,267.6,2985.0,258.5781,258.5781,258.4815,258.4912,2985.0
2023-09-06 14:10:00,267.6,267.93,267.54,267.85,5211.0,258.4912,258.8099,258.4332,258.7327,5211.0
2023-09-06 14:15:00,267.8,267.81,267.47,267.54,7323.0,258.6844,258.694,258.3656,258.4332,7323.0
2023-09-06 14:20:00,267.53,267.91,267.52,267.84,5636.0,258.4236,258.7906,258.4139,258.723,5636.0
2023-09-06 14:25:00,267.89,267.95,267.71,267.84,7352.0,258.7713,258.8293,258.5974,258.723,7352.0
2023-09-06 14:30:00,267.9,268.0,267.79,267.79,5795.0,258.781,258.8776,258.6747,258.6747,5795.0
2023-09-06 14:35:00,267.81,267.9,267.67,267.7,7481.0,258.694,258.781,258.5588,258.5878,7481.0
2023-09-06 14:40:00,267.73,267.78,267.49,267.5,3901.0,258.6168,258.6651,258.3849,258.3946,3901.0
2023-09-06 14:45:00,267.49,267.76,267.43,267.73,4549.0,258.3849,258.6457,258.327,258.6168,4549.0
2023-09-06 14:50:00,267.73,267.91,267.66,267.68,5835.0,258.6168,258.7906,258.5491,258.5685,5835.0
2023-09-06 14:55:00,267.68,268.02,267.66,268.01,6796.0,258.5685,258.8969,258.5491,258.8872,6796.0
2023-09-06 15:00:00,268.02,268.13,267.9,268.0,7941.0,258.8969,259.0031,258.781,258.8776,7941.0
2023-09-06 15:05:00,268.0,268.0,267.76,267.76,5446.0,258.8776,258.8776,258.6457,258.6457,5446.0
2023-09-06 15:10:00,267.74,268.4,267.74,268.35,16699.0,258.6264,259.2639,258.6264,259.2157,16699.0
2023-09-06 15:15:00,268.22,268.27,267.83,267.87,20742.0,259.0901,259.1384,258.7134,258.752,20742.0
2023-09-06 15:20:00,267.77,268.0,267.65,267.91,19068.0,258.6554,258.8776,258.5395,258.7906,19068.0
2023-09-06 15:25:00,267.88,268.0,267.64,267.94,11888.0,258.7617,258.8776,258.5298,258.8196,11888.0
2023-09-06 15:30:00,267.92,268.21,267.89,268.08,20719.0,258.8003,259.0804,258.7713,258.9548,20719.0
2023-09-06 15:35:00,268.13,268.21,267.51,267.51,19205.0,259.0031,259.0804,258.4042,258.4042,19205.0
2023-09-06 15:40:00,267.51,267.72,267.5,267.5,21763.0,258.4042,258.6071,258.3946,258.3946,21763.0
2023-09-06 15:45:00,267.5,267.62,266.9,267.06,43538.0,258.3946,258.5105,257.815,257.9696,43538.0
2023-09-06 15:50:00,267.01,267.01,266.0,266.29,133669.0,257.9213,257.9213,256.9456,257.2258,133669.0
2023-09-06 15:55:00,266.27,267.0,266.0,266.62,218374.0,257.2065,257.9116,256.9456,257.5445,218374.0
2023-09-07 09:30:00,266.98,267.07,265.9,267.03,19390.0,258.771,258.8583,257.7243,258.8195,19390.0
2023-09-07 09:35:00,267.33,267.47,266.7,266.75,2201.0,259.1103,259.246,258.4997,258.5481,2201.0
2023-09-07 09:40:00,266.9,267.15,266.54,267.12,3559.0,258.6935,258.9358,258.3446,258.9067,3559.0
2023-09-07 09:45:00,267.15,268.35,267.05,268.35,4889.0,258.9358,260.0989,258.8389,260.0989,4889.0
2023-09-07 09:50:00,268.38,268.89,268.28,268.53,5706.0,260.128,260.6223,260.0311,260.2734,5706.0
2023-09-07 09:55:00,268.42,268.53,267.88,268.21,5472.0,260.1668,260.2734,259.6434,259.9632,5472.0
2023-09-07 10:00:00,268.12,268.3,267.18,267.41,4140.0,259.876,260.0505,258.9649,259.1878,4140.0
2023-09-07 10:05:00,267.31,267.98,267.29,267.98,15006.0,259.0909,259.7403,259.0715,259.7403,15006.0
2023-09-07 10:10:00,267.83,268.17,267.76,268.09,11172.0,259.5949,259.9245,259.5271,259.8469,11172.0
2023-09-07 10:15:00,268.09,268.28,267.77,267.78,4947.0,259.8469,260.0311,259.5368,259.5464,4947.0
2023-09-07 10:20:00,267.76,267.89,267.6,267.74,3163.0,259.5271,259.6531,259.372,259.5077,3163.0
2023-09-07 10:25:00,267.69,268.15,267.55,268.03,6000.0,259.4592,259.9051,259.3235,259.7888,6000.0
2023-09-07 10:30:00,268.03,268.14,267.81,268.1,6404.0,259.7888,259.8954,259.5755,259.8566,6404.0
2023-09-07 10:35:00,268.16,268.36,268.1,268.33,3960.0,259.9148,260.1086,259.8566,260.0795,3960.0
2023-09-07 10:40:00,268.21,268.3,268.0,268.07,3616.0,259.9632,260.0505,259.7597,259.8275,3616.0
2023-09-07 10:45:00,267.95,268.07,267.79,268.07,4255.0,259.7112,259.8275,259.5561,259.8275,4255.0
2023-09-07 10:50:00,267.86,267.99,267.82,267.99,6159.0,259.624,259.75,259.5852,259.75,6159.0
2023-09-07 10:55:00,268.03,268.08,267.65,267.66,2134.0,259.7888,259.8372,259.4204,259.4301,2134.0
2023-09-07 11:00:00,267.6,267.98,267.6,267.97,4414.0,259.372,259.7403,259.372,259.7306,4414.0
2023-09-07 11:05:00,268.01,268.18,267.91,268.11,5353.0,259.7694,259.9341,259.6725,259.8663,5353.0
2023-09-07 11:10:00,268.18,268.52,268.17,268.48,14903.0,259.9341,260.2637,259.9245,260.2249,14903.0
2023-09-07 11:15:00,268.5,268.68,268.38,268.38,3470.0,260.2443,260.4188,260.128,260.128,3470.0
2023-09-07 11:20:00,268.3,268.93,268.26,268.85,6528.0,260.0505,260.6611,260.0117,260.5835,6528.0
2023-09-07 11:25:00,268.85,268.93,268.68,268.73,3442.0,260.5835,260.6611,260.4188,260.4672,3442.0
2023-09-07 11:30:00,268.85,269.36,268.65,268.78,9031.0,260.5835,261.0779,260.3897,260.5157,9031.0
2023-09-07 11:35:00,268.75,269.44,268.75,269.07,7915.0,260.4866,261.1554,260.4866,260.7968,7915.0
2023-09-07 11:40:00,269.2,269.2,268.6,268.63,2505.0,260.9228,260.9228,260.3412,260.3703,2505.0
2023-09-07 11:45:00,268.66,268.83,268.49,268.77,6117.0,260.3994,260.5642,260.2346,260.506,6117.0
2023-09-07 11:50:00,268.75,268.75,268.44,268.63,4535.0,260.4866,260.4866,260.1862,260.3703,4535.0
2023-09-07 11:55:00,268.63,268.71,268.5,268.52,1860.0,260.3703,260.4479,260.2443,260.2637,1860.0
2023-09-07 12:00:00,268.53,268.77,268.47,268.64,6316.0,260.2734,260.506,260.2152,260.38,6316.0
2023-09-07 12:05:00,268.47,268.94,268.46,268.94,4113.0,260.2152,260.6708,260.2055,260.6708,4113.0
2023-09-07 12:10:00,268.97,269.02,268.49,268.55,3583.0,260.6999,260.7483,260.2346,260.2928,3583.0
2023-09-07 12:15:00,268.52,268.59,268.27,268.44,5704.0,260.2637,260.3315,260.0214,260.1862,5704.0
2023-09-07 12:20:00,268.5,268.56,268.37,268.41,1929.0,260.2443,260.3025,260.1183,260.1571,1929.0
2023-09-07 12:25:00,268.46,268.75,268.35,268.71,3240.0,260.2055,260.4866,260.0989,260.4479,3240.0
2023-09-07 12:30:00,268.6,268.88,268.6,268.77,5791.0,260.3412,260.6126,260.3412,260.506,5791.0
2023-09-07 12:35:00,268.8,268.98,268.74,268.86,4310.0,260.5351,260.7096,260.4769,260.5932,4310.0
2023-09-07 12:40:00,268.88,268.89,268.62,268.73,5092.0,260.6126,260.6223,260.3606,260.4672,5092.0
2023-09-07 12:45:00,268.71,268.95,268.62,268.95,4680.0,260.4479,260.6805,260.3606,260.6805,4680.0
2023-09-07 12:50:00,268.85,268.85,268.53,268.63,9005.0,260.5835,260.5835,260.2734,260.3703,9005.0
2023-09-07 12:55:00,268.69,268.69,268.23,268.23,600.0,260.4285,260.4285,259.9826,259.9826,600.0
2023-09-07 13:00:00,268.24,268.24,267.48,267.53,8602.0,259.9923,259.9923,259.2557,259.3041,8602.0
2023-09-07 13:05:00,267.52,267.92,267.42,267.92,7223.0,259.2944,259.6821,259.1975,259.6821,7223.0
2023-09-07 13:10:00,267.95,267.98,267.75,267.81,2875.0,259.7112,259.7403,259.5174,259.5755,2875.0
2023-09-07 13:15:00,267.75,267.77,267.59,267.66,2895.0,259.5174,259.5368,259.3623,259.4301,2895.0
2023-09-07 13:20:00,267.61,267.71,267.54,267.58,2128.0,259.3817,259.4786,259.3138,259.3526,2128.0
2023-09-07 13:25:00,267.57,268.02,267.57,268.01,4696.0,259.3429,259.7791,259.3429,259.7694,4696.0
2023-09-07 13:30:00,267.95,268.08,267.85,267.97,2872.0,259.7112,259.8372,259.6143,259.7306,2872.0
2023-09-07 13:35:00,268.0,268.04,267.84,267.87,4966.0,259.7597,259.7985,259.6046,259.6337,4966.0
2023-09-07 13:40:00,267.88,267.92,267.81,267.81,900.0,259.6434,259.6821,259.5755,259.5755,900.0
2023-09-07 13:45:00,267.89,267.89,267.67,267.68,2454.0,259.6531,259.6531,259.4398,259.4495,2454.0
2023-09-07 13:50:00,267.62,267.74,267.56,267.56,2300.0,259.3914,259.5077,259.3332,259.3332,2300.0
2023-09-07 13:55:00,267.55,267.68,267.36,267.53,3513.0,259.3235,259.4495,259.1394,259.3041,3513.0
2023-09-07 14:00:00,267.5,267.58,267.5,267.51,2040.0,259.2751,259.3526,259.2751,259.2848,2040.0
2023-09-07 14:05:00,267.51,267.64,267.42,267.64,2173.0,259.2848,259.4108,259.1975,259.4108,2173.0
2023-09-07 14:10:00,267.57,267.64,267.41,267.43,1063.0,259.3429,259.4108,259.1878,259.2072,1063.0
2023-09-07 14:15:00,267.41,267.57,267.34,267.47,2932.0,259.1878,259.3429,259.12,259.246,2932.0
2023-09-07 14:20:00,267.41,267.43,267.18,267.21,1830.0,259.1878,259.2072,258.9649,258.994,1830.0
2023-09-07 14:25:00,267.17,267.28,266.97,267.0,5397.0,258.9552,259.0618,258.7614,258.7904,5397.0
2023-09-07 14:30:00,266.94,267.05,266.68,266.71,2660.0,258.7323,258.8389,258.4803,258.5093,2660.0
2023-09-07 14:35:00,266.71,266.81,266.52,266.53,3972.0,258.5093,258.6063,258.3252,258.3349,3972.0
2023-09-07 14:40:00,266.53,266.64,266.5,266.6,4592.0,258.3349,258.4415,258.3058,258.4027,4592.0
2023-09-07 14:45:00,266.66,266.87,266.66,266.87,3442.0,258.4609,258.6644,258.4609,258.6644,3442.0
2023-09-07 14:50:00,266.87,267.16,266.87,267.08,3487.0,258.6644,258.9455,258.6644,258.868,3487.0
2023-09-07 14:55:00,267.08,267.16,267.07,267.12,1883.0,258.868,258.9455,258.8583,258.9067,1883.0
2023-09-07 15:00:00,267.21,267.21,267.01,267.03,2556.0,258.994,258.994,258.8001,258.8195,2556.0
2023-09-07 15:05:00,267.03,267.08,266.75,267.08,3527.0,258.8195,258.868,258.5481,258.868,3527.0
2023-09-07 15:10:00,266.99,267.11,266.76,266.84,4197.0,258.7807,258.897,258.5578,258.6354,4197.0
2023-09-07 15:15:00,266.86,266.86,266.48,266.59,4975.0,258.6547,258.6547,258.2864,258.393,4975.0
2023-09-07 15:20:00,266.6,266.82,266.53,266.63,4834.0,258.4027,258.616,258.3349,258.4318,4834.0
2023-09-07 15:25:00,266.65,266.77,266.52,266.69,5607.0,258.4512,258.5675,258.3252,258.49,5607.0
2023-09-07 15:30:00,266.69,266.83,266.68,266.75,6825.0,258.49,258.6257,258.4803,258.5481,6825.0
2023-09-07 15:35:00,266.78,266.78,266.54,266.55,8094.0,258.5772,258.5772,258.3446,258.3543,8094.0
2023-09-07 15:40:00,266.57,266.78,266.47,266.78,8283.0,258.3737,258.5772,258.2767,258.5772,8283.0
2023-09-07 15:45:00,266.78,266.99,266.7,266.8,12142.0,258.5772,258.7807,258.4997,258.5966,12142.0
2023-09-07 15:50:00,266.86,266.97,266.5,266.69,20296.0,258.6547,258.7614,258.3058,258.49,20296.0
2023-09-07 15:55:00,266.7,267.07,266.58,267.07,58825.0,258.4997,258.8583,258.3833,258.8583,58825.0
2023-09-08 09:30:00,266.53,267.52,266.16,266.97,7931.0,258.3349,259.2944,257.9763,258.7614,7931.0
2023-09-08 09:35:00,266.96,266.96,266.95,266.96,100.0,258.7517,258.7517,258.742,258.7517,100.0
2023-09-08 09:40:00,266.74,266.74,266.73,266.73,300.0,258.5384,258.5384,258.5287,258.5287,300.0
2023-09-08 09:45:00,266.82,266.82,265.9,265.91,2823.0,258.616,258.616,257.7243,257.7339,2823.0
2023-09-08 09:50:00,266.35,266.36,265.73,265.73,3931.0,258.1604,258.1701,257.5595,257.5595,3931.0
2023-09-08 09:55:00,265.84,266.73,265.76,266.48,3383.0,257.6661,258.5287,257.5886,258.2864,3383.0
2023-09-08 10:00:00,266.84,267.18,266.26,266.53,2481.0,258.6354,258.9649,258.0732,258.3349,2481.0
2023-09-08 10:05:00,266.6,266.6,266.11,266.3,3977.0,258.4027,258.4027,257.9278,258.112,3977.0
2023-09-08 10:10:00,266.3,266.45,265.58,265.61,4631.0,258.112,258.2573,257.4141,257.4432,4631.0
2023-09-08 10:15:00,265.82,265.85,265.61,265.67,2453.0,257.6467,257.6758,257.4432,257.5013,2453.0
2023-09-08 10:20:00,265.67,266.05,265.65,265.88,5632.0,257.5013,257.8696,257.4819,257.7049,5632.0
2023-09-08 10:25:00,265.89,266.09,265.79,265.79,7828.0,257.7146,257.9084,257.6176,257.6176,7828.0
2023-09-08 10:30:00,265.84,265.94,265.5,265.51,29113.0,257.6661,257.763,257.3366,257.3462,29113.0
2023-09-08 10:35:00,265.65,265.65,265.47,265.63,12380.0,257.4819,257.4819,257.3075,257.4626,12380.0
2023-09-08 10:40:00,265.73,265.75,265.45,265.59,3700.0,257.5595,257.5789,257.2881,257.4238,3700.0
2023-09-08 10:45:00,265.57,265.78,265.4,265.72,5916.0,257.4044,257.6079,257.2396,257.5498,5916.0
2023-09-08 10:50:00,265.81,266.03,265.68,265.83,16960.0,257.637,257.8503,257.511,257.6564,16960.0
2023-09-08 10:55:00,265.83,266.12,265.83,265.88,13952.0,257.6564,257.9375,257.6564,257.7049,13952.0
2023-09-08 11:00:00,265.87,265.98,265.64,265.94,6706.0,257.6952,257.8018,257.4722,257.763,6706.0
2023-09-08 11:05:00,265.84,266.03,265.46,265.46,4599.0,257.6661,257.8503,257.2978,257.2978,4599.0
2023-09-08 11:10:00,265.47,265.56,265.09,265.35,19431.0,257.3075,257.3947,256.9392,257.1912,19431.0
2023-09-08 11:15:00,265.4,265.68,265.31,265.65,5013.0,257.2396,257.511,257.1524,257.4819,5013.0
2023-09-08 11:20:00,265.78,265.78,265.43,265.63,3492.0,257.6079,257.6079,257.2687,257.4626,3492.0
2023-09-08 11:25:00,265.69,265.69,265.49,265.6,2018.0,257.5207,257.5207,257.3269,257.4335,2018.0
2023-09-08 11:30:00,265.49,265.53,265.42,265.48,1782.0,257.3269,257.3656,257.259,257.3172,1782.0
2023-09-08 11:35:00,265.52,265.54,265.15,265.24,4928.0,257.3559,257.3753,256.9973,257.0845,4928.0
2023-09-08 11:40:00,265.31,265.36,264.9,264.91,2760.0,257.1524,257.2009,256.755,256.7647,2760.0
2023-09-08 11:45:00,264.88,264.99,264.71,264.96,3590.0,256.7356,256.8422,256.5708,256.8132,3590.0
2023-09-08 11:50:00,264.95,264.97,264.44,264.44,3065.0,256.8035,256.8228,256.3091,256.3091,3065.0
2023-09-08 11:55:00,264.38,264.51,264.31,264.36,4421.0,256.251,256.377,256.1831,256.2316,4421.0
2023-09-08 12:00:00,264.38,264.38,263.9,263.92,7807.0,256.251,256.251,255.7857,255.8051,7807.0
2023-09-08 12:05:00,263.96,264.09,263.66,263.85,43653.0,255.8439,255.9699,255.5531,255.7373,43653.0
2023-09-08 12:10:00,263.96,263.96,263.51,263.52,7379.0,255.8439,255.8439,255.4077,255.4174,7379.0
2023-09-08 12:15:00,263.54,263.66,263.5,263.5,8239.0,255.4368,255.5531,255.398,255.398,8239.0
2023-09-08 12:20:00,263.5,263.7,263.4,263.43,13511.0,255.398,255.5919,255.3011,255.3302,13511.0
2023-09-08 12:25:00,263.47,263.55,263.36,263.51,9295.0,255.369,255.4465,255.2624,255.4077,9295.0
2023-09-08 12:30:00,263.53,263.64,263.47,263.61,21500.0,255.4271,255.5337,255.369,255.5047,21500.0
2023-09-08 12:35:00,263.58,263.61,263.21,263.27,16529.0,255.4756,255.5047,255.117,255.1751,16529.0
2023-09-08 12:40:00,263.28,263.58,263.28,263.4,7928.0,255.1848,255.4756,255.1848,255.3011,7928.0
2023-09-08 12:45:00,263.4,263.55,263.32,263.46,4474.0,255.3011,255.4465,255.2236,255.3593,4474.0
2023-09-08 12:50:00,263.48,263.55,263.35,263.42,4306.0,255.3787,255.4465,255.2527,255.3205,4306.0
2023-09-08 12:55:00,263.37,263.52,263.36,263.47,1921.0,255.272,255.4174,255.2624,255.369,1921.0
2023-09-08 13:00:00,263.52,263.52,263.36,263.48,3036.0,255.4174,255.4174,255.2624,255.3787,3036.0
2023-09-08 13:05:00,263.51,263.54,263.38,263.38,5249.0,255.4077,255.4368,255.2817,255.2817,5249.0
2023-09-08 13:10:00,263.38,263.63,263.26,263.57,7650.0,255.2817,255.5241,255.1654,255.4659,7650.0
2023-09-08 13:15:00,263.49,263.66,263.47,263.55,2142.0,255.3884,255.5531,255.369,255.4465,2142.0
2023-09-08 13:20:00,263.61,263.61,263.45,263.52,4594.0,255.5047,255.5047,255.3496,255.4174,4594.0
2023-09-08 13:25:00,263.49,263.61,263.43,263.47,1528.0,255.3884,255.5047,255.3302,255.369,1528.0
2023-09-08 13:30:00,263.5,263.66,263.41,263.54,5711.0,255.398,255.5531,255.3108,255.4368,5711.0
2023-09-08 13:35:00,263.49,263.82,263.47,263.76,5372.0,255.3884,255.7082,255.369,255.6501,5372.0
2023-09-08 13:40:00,263.76,264.41,263.74,264.4,8075.0,255.6501,256.2801,255.6307,256.2704,8075.0
2023-09-08 13:45:00,264.44,264.98,264.44,264.86,2161.0,256.3091,256.8325,256.3091,256.7162,2161.0
2023-09-08 13:50:00,264.99,265.09,264.79,264.79,3945.0,256.8422,256.9392,256.6484,256.6484,3945.0
2023-09-08 13:55:00,264.78,264.98,264.76,264.98,2044.0,256.6387,256.8325,256.6193,256.8325,2044.0
2023-09-08 14:00:00,265.03,265.45,265.03,265.24,4087.0,256.881,257.2881,256.881,257.0845,4087.0
2023-09-08 14:05:00,265.33,265.4,265.2,265.33,2937.0,257.1718,257.2396,257.0458,257.1718,2937.0
2023-09-08 14:10:00,265.22,265.28,265.08,265.28,2469.0,257.0652,257.1233,256.9295,257.1233,2469.0
2023-09-08 14:15:00,265.2,265.51,265.18,265.51,2002.0,257.0458,257.3462,257.0264,257.3462,2002.0
2023-09-08 14:20:00,265.54,266.3,265.53,266.26,13614.0,257.3753,258.112,257.3656,258.0732,13614.0
2023-09-08 14:25:00,266.22,266.22,265.91,266.2,1331.0,258.0344,258.0344,257.7339,258.015,1331.0
2023-09-08 14:30:00,266.09,266.09,265.79,265.89,2111.0,257.9084,257.9084,257.6176,257.7146,2111.0
2023-09-08 14:35:00,265.88,265.89,265.61,265.84,6686.0,257.7049,257.7146,257.4432,257.6661,6686.0
2023-09-08 14:40:00,265.87,265.87,265.81,265.81,1388.0,257.6952,257.6952,257.637,257.637,1388.0
2023-09-08 14:45:00,265.81,266.0,265.75,266.0,5331.0,257.637,257.8212,257.5789,257.8212,5331.0
2023-09-08 14:50:00,266.02,266.31,265.98,266.31,5480.0,257.8406,258.1216,257.8018,258.1216,5480.0
2023-09-08 14:55:00,266.21,266.42,266.2,266.42,2541.0,258.0247,258.2283,258.015,258.2283,2541.0
2023-09-08 15:00:00,266.38,266.38,266.29,266.33,5043.0,258.1895,258.1895,258.1023,258.141,5043.0
2023-09-08 15:05:00,266.35,266.61,266.35,266.61,5831.0,258.1604,258.4124,258.1604,258.4124,5831.0
2023-09-08 15:10:00,266.54,266.59,266.45,266.59,2213.0,258.3446,258.393,258.2573,258.393,2213.0
2023-09-08 15:15:00,266.51,266.77,266.51,266.69,11448.0,258.3155,258.5675,258.3155,258.49,11448.0
2023-09-08 15:20:00,266.71,266.72,266.44,266.5,7262.0,258.5093,258.519,258.2476,258.3058,7262.0
2023-09-08 15:25:00,266.5,266.6,266.24,266.34,5342.0,258.3058,258.4027,258.0538,258.1507,5342.0
2023-09-08 15:30:00,266.39,266.78,266.35,266.59,11020.0,258.1992,258.5772,258.1604,258.393,11020.0
2023-09-08 15:35:00,266.62,266.64,266.05,266.06,7399.0,258.4221,258.4415,257.8696,257.8793,7399.0
2023-09-08 15:40:00,266.06,266.42,265.98,266.35,13930.0,257.8793,258.2283,257.8018,258.1604,13930.0
2023-09-08 15:45:00,266.43,266.63,266.35,266.57,17926.0,258.238,258.4318,258.1604,258.3737,17926.0
2023-09-08 15:50:00,266.55,266.76,266.45,266.76,41870.0,258.3543,258.5578,258.2573,258.5578,41870.0
2023-09-08 15:55:00,266.77,267.07,266.6,266.72,94049.0,258.5675,258.8583,258.4027,258.519,94049.0
2023-09-11 09:30:00,267.23,267.23,263.99,265.43,17498.0,259.0134,259.0134,255.873,257.2687,17498.0
2023-09-11 09:35:00,265.99,266.51,265.61,266.11,7798.0,257.8115,258.3155,257.4432,257.9278,7798.0
2023-09-11 09:40:00,266.08,266.6,265.87,266.4,3521.0,257.8987,258.4027,257.6952,258.2089,3521.0
2023-09-11 09:45:00,266.18,266.48,265.93,266.41,5582.0,257.9956,258.2864,257.7533,258.2186,5582.0
2023-09-11 09:50:00,266.31,266.7,266.25,266.26,3609.0,258.1216,258.4997,258.0635,258.0732,3609.0
2023-09-11 09:55:00,266.15,266.54,266.14,266.33,4616.0,257.9666,258.3446,257.9569,258.141,4616.0
2023-09-11 10:00:00,266.33,266.74,266.1,266.56,7611.0,258.141,258.5384,257.9181,258.364,7611.0
2023-09-11 10:05:00,266.57,266.93,266.56,266.68,2537.0,258.3737,258.7226,258.364,258.4803,2537.0
2023-09-11 10:10:00,266.77,267.22,266.7,266.98,2094.0,258.5675,259.0037,258.4997,258.771,2094.0
2023-09-11 10:15:00,266.97,267.28,266.97,267.03,800.0,258.7614,259.0618,258.7614,258.8195,800.0
2023-09-11 10:20:00,267.17,267.27,266.96,267.04,6335.0,258.9552,259.0521,258.7517,258.8292,6335.0
2023-09-11 10:25:00,267.03,267.03,266.61,266.63,9926.0,258.8195,258.8195,258.4124,258.4318,9926.0
2023-09-11 10:30:00,266.71,267.04,266.68,266.87,5071.0,258.5093,258.8292,258.4803,258.6644,5071.0
2023-09-11 10:35:00,266.92,266.92,266.82,266.92,4601.0,258.7129,258.7129,258.616,258.7129,4601.0
2023-09-11 10:40:00,267.0,267.52,267.0,267.15,5096.0,258.7904,259.2944,258.7904,258.9358,5096.0
2023-09-11 10:45:00,267.31,267.89,267.3,267.88,1745.0,259.0909,259.6531,259.0812,259.6434,1745.0
2023-09-11 10:50:00,268.07,268.17,267.57,267.57,9728.0,259.8275,259.9245,259.3429,259.3429,9728.0
2023-09-11 10:55:00,267.73,267.75,267.5,267.5,3478.0,259.498,259.5174,259.2751,259.2751,3478.0
2023-09-11 11:00:00,267.43,267.5,266.89,266.94,6731.0,259.2072,259.2751,258.6838,258.7323,6731.0
2023-09-11 11:05:00,267.03,267.19,266.9,266.91,4877.0,258.8195,258.9746,258.6935,258.7032,4877.0
2023-09-11 11:10:00,266.85,267.46,266.78,267.46,3529.0,258.645,259.2363,258.5772,259.2363,3529.0
2023-09-11 11:15:00,267.47,267.55,267.3,267.31,3450.0,259.246,259.3235,259.0812,259.0909,3450.0
2023-09-11 11:20:00,267.49,267.66,267.25,267.66,2143.0,259.2654,259.4301,259.0327,259.4301,2143.0
2023-09-11 11:25:00,267.48,267.99,267.48,267.99,2311.0,259.2557,259.75,259.2557,259.75,2311.0
2023-09-11 11:30:00,267.82,268.3,267.76,268.17,6575.0,259.5852,260.0505,259.5271,259.9245,6575.0
2023-09-11 11:35:00,268.17,268.28,268.01,268.23,3285.0,259.9245,260.0311,259.7694,259.9826,3285.0
2023-09-11 11:40:00,268.31,268.53,268.22,268.53,8005.0,260.0602,260.2734,259.9729,260.2734,8005.0
2023-09-11 11:45:00,268.45,268.63,268.32,268.32,7946.0,260.1958,260.3703,260.0698,260.0698,7946.0
2023-09-11 11:50:00,268.36,268.56,268.35,268.42,2997.0,260.1086,260.3025,260.0989,260.1668,2997.0
2023-09-11 11:55:00,268.27,268.56,268.27,268.32,12676.0,260.0214,260.3025,260.0214,260.0698,12676.0
2023-09-11 12:00:00,268.31,268.32,268.16,268.18,1301.0,260.0602,260.0698,259.9148,259.9341,1301.0
2023-09-11 12:05:00,268.11,268.28,268.03,268.03,3586.0,259.8663,260.0311,259.7888,259.7888,3586.0
2023-09-11 12:10:00,268.4,268.54,268.3,268.3,2469.0,260.1474,260.2831,260.0505,260.0505,2469.0
2023-09-11 12:15:00,268.42,268.42,267.93,267.93,3674.0,260.1668,260.1668,259.6918,259.6918,3674.0
2023-09-11 12:20:00,267.93,268.12,267.81,267.98,5871.0,259.6918,259.876,259.5755,259.7403,5871.0
2023-09-11 12:25:00,267.99,268.16,267.85,268.09,8011.0,259.75,259.9148,259.6143,259.8469,8011.0
2023-09-11 12:30:00,268.17,268.26,267.76,267.77,3614.0,259.9245,260.0117,259.5271,259.5368,3614.0
2023-09-11 12:35:00,267.77,268.19,267.77,268.07,7262.0,259.5368,259.9438,259.5368,259.8275,7262.0
2023-09-11 12:40:00,267.93,268.21,267.86,267.86,4255.0,259.6918,259.9632,259.624,259.624,4255.0
2023-09-11 12:45:00,267.86,268.02,267.83,267.99,4254.0,259.624,259.7791,259.5949,259.75,4254.0
2023-09-11 12:50:00,268.05,268.1,267.92,267.95,2914.0,259.8081,259.8566,259.6821,259.7112,2914.0
2023-09-11 12:55:00,268.02,268.3,268.01,268.26,5741.0,259.7791,260.0505,259.7694,260.0117,5741.0
2023-09-11 13:00:00,268.31,268.34,268.03,268.25,12616.0,260.0602,260.0892,259.7888,260.002,12616.0
2023-09-11 13:05:00,268.38,268.5,268.16,268.19,6636.0,260.128,260.2443,259.9148,259.9438,6636.0
2023-09-11 13:10:00,268.1,268.22,268.04,268.2,2363.0,259.8566,259.9729,259.7985,259.9535,2363.0
2023-09-11 13:15:00,268.33,268.35,268.08,268.12,15235.0,260.0795,260.0989,259.8372,259.876,15235.0
2023-09-11 13:20:00,268.22,268.22,268.03,268.03,1105.0,259.9729,259.9729,259.7888,259.7888,1105.0
2023-09-11 13:25:00,268.12,268.26,268.02,268.24,2182.0,259.876,260.0117,259.7791,259.9923,2182.0
2023-09-11 13:30:00,268.16,268.25,268.11,268.12,725.0,259.9148,260.002,259.8663,259.876,725.0
2023-09-11 13:35:00,268.11,268.18,268.06,268.17,3101.0,259.8663,259.9341,259.8178,259.9245,3101.0
2023-09-11 13:40:00,268.19,268.35,267.83,267.87,5556.0,259.9438,260.0989,259.5949,259.6337,5556.0
2023-09-11 13:45:00,267.8,267.82,267.59,267.59,2274.0,259.5658,259.5852,259.3623,259.3623,2274.0
2023-09-11 13:50:00,267.54,267.59,267.5,267.5,700.0,259.3138,259.3623,259.2751,259.2751,700.0
2023-09-11 13:55:00,267.46,267.54,267.21,267.22,4495.0,259.2363,259.3138,258.994,259.0037,4495.0
2023-09-11 14:00:00,267.21,267.3,267.21,267.22,2577.0,258.994,259.0812,258.994,259.0037,2577.0
2023-09-11 14:05:00,267.15,267.28,267.13,267.28,5328.0,258.9358,259.0618,258.9164,259.0618,5328.0
2023-09-11 14:10:00,267.24,267.26,266.96,267.11,4573.0,259.0231,259.0424,258.7517,258.897,4573.0
2023-09-11 14:15:00,267.19,267.22,267.11,267.21,1766.0,258.9746,259.0037,258.897,258.994,1766.0
2023-09-11 14:20:00,267.22,267.28,267.2,267.27,4332.0,259.0037,259.0618,258.9843,259.0521,4332.0
2023-09-11 14:25:00,267.23,267.25,267.19,267.24,2040.0,259.0134,259.0327,258.9746,259.0231,2040.0
2023-09-11 14:30:00,267.27,267.45,267.25,267.45,3563.0,259.0521,259.2266,259.0327,259.2266,3563.0
2023-09-11 14:35:00,267.47,267.71,267.47,267.52,9540.0,259.246,259.4786,259.246,259.2944,9540.0
2023-09-11 14:40:00,267.6,267.6,267.37,267.41,3862.0,259.372,259.372,259.1491,259.1878,3862.0
2023-09-11 14:45:00,267.36,267.46,267.28,267.46,2864.0,259.1394,259.2363,259.0618,259.2363,2864.0
2023-09-11 14:50:00,267.39,267.55,267.38,267.55,1201.0,259.1684,259.3235,259.1587,259.3235,1201.0
2023-09-11 14:55:00,267.5,267.51,267.27,267.31,4477.0,259.2751,259.2848,259.0521,259.0909,4477.0
2023-09-11 15:00:00,267.3,267.31,267.22,267.31,3454.0,259.0812,259.0909,259.0037,259.0909,3454.0
2023-09-11 15:05:00,267.36,267.38,267.19,267.23,3087.0,259.1394,259.1587,258.9746,259.0134,3087.0
2023-09-11 15:10:00,267.31,267.31,267.13,267.23,4502.0,259.0909,259.0909,258.9164,259.0134,4502.0
2023-09-11 15:15:00,267.25,267.25,267.04,267.06,1434.0,259.0327,259.0327,258.8292,258.8486,1434.0
2023-09-11 15:20:00,267.07,267.18,267.03,267.13,5009.0,258.8583,258.9649,258.8195,258.9164,5009.0
2023-09-11 15:25:00,267.07,267.07,266.85,266.91,5317.0,258.8583,258.8583,258.645,258.7032,5317.0
2023-09-11 15:30:00,266.88,267.07,266.65,266.72,9264.0,258.6741,258.8583,258.4512,258.519,9264.0
2023-09-11 15:35:00,266.71,266.76,266.55,266.63,9662.0,258.5093,258.5578,258.3543,258.4318,9662.0
2023-09-11 15:40:00,266.65,266.74,266.39,266.49,12198.0,258.4512,258.5384,258.1992,258.2961,12198.0
2023-09-11 15:45:00,266.35,266.59,266.26,266.59,10541.0,258.1604,258.393,258.0732,258.393,10541.0
2023-09-11 15:50:00,266.63,267.12,266.37,267.06,27595.0,258.4318,258.9067,258.1798,258.8486,27595.0
2023-09-11 15:55:00,267.06,267.25,266.75,267.25,86076.0,258.8486,259.0327,258.5481,259.0327,86076.0
2023-09-12 09:30:00,266.99,267.13,265.07,267.02,14667.0,258.7807,258.9164,256.9198,258.8098,14667.0
2023-09-12 09:35:00,267.01,267.32,266.27,266.27,5143.0,258.8001,259.1006,258.0829,258.0829,5143.0
2023-09-12 09:40:00,265.25,265.47,264.95,265.3,12667.0,257.0942,257.3075,256.8035,257.1427,12667.0
2023-09-12 09:45:00,265.56,265.57,264.76,265.27,1829.0,257.3947,257.4044,256.6193,257.1136,1829.0
2023-09-12 09:50:00,264.97,265.91,264.97,265.79,1922.0,256.8228,257.7339,256.8228,257.6176,1922.0
2023-09-12 09:55:00,265.81,265.86,265.53,265.79,2905.0,257.637,257.6855,257.3656,257.6176,2905.0
2023-09-12 10:00:00,265.8,265.91,265.66,265.74,7530.0,257.6273,257.7339,257.4916,257.5692,7530.0
2023-09-12 10:05:00,265.7,265.87,265.37,265.57,3994.0,257.5304,257.6952,257.2105,257.4044,3994.0
2023-09-12 10:10:00,265.76,265.81,265.62,265.67,3921.0,257.5886,257.637,257.4529,257.5013,3921.0
2023-09-12 10:15:00,265.82,265.82,265.67,265.68,1108.0,257.6467,257.6467,257.5013,257.511,1108.0
2023-09-12 10:20:00,265.63,265.69,265.55,265.56,1507.0,257.4626,257.5207,257.385,257.3947,1507.0
2023-09-12 10:25:00,265.58,265.71,265.3,265.52,8226.0,257.4141,257.5401,257.1427,257.3559,8226.0
2023-09-12 10:30:00,265.52,265.7,265.37,265.59,7744.0,257.3559,257.5304,257.2105,257.4238,7744.0
2023-09-12 10:35:00,265.52,265.54,265.31,265.35,2097.0,257.3559,257.3753,257.1524,257.1912,2097.0
2023-09-12 10:40:00,265.34,265.35,264.78,264.8,5351.0,257.1815,257.1912,256.6387,256.6581,5351.0
2023-09-12 10:45:00,264.81,264.82,264.46,264.61,5378.0,256.6678,256.6775,256.3285,256.4739,5378.0
2023-09-12 10:50:00,264.64,264.64,264.45,264.45,2362.0,256.503,256.503,256.3188,256.3188,2362.0
2023-09-12 10:55:00,264.47,264.69,264.29,264.53,6098.0,256.3382,256.5515,256.1638,256.3964,6098.0
2023-09-12 11:00:00,264.71,264.78,264.4,264.77,4596.0,256.5708,256.6387,256.2704,256.629,4596.0
2023-09-12 11:05:00,264.8,265.19,264.79,265.18,3509.0,256.6581,257.0361,256.6484,257.0264,3509.0
2023-09-12 11:10:00,265.15,265.23,264.99,265.02,3774.0,256.9973,257.0749,256.8422,256.8713,3774.0
2023-09-12 11:15:00,265.06,265.17,264.78,264.78,3014.0,256.9101,257.0167,256.6387,256.6387,3014.0
2023-09-12 11:20:00,264.8,265.03,264.73,264.73,5150.0,256.6581,256.881,256.5902,256.5902,5150.0
2023-09-12 11:25:00,264.69,264.69,264.36,264.36,7399.0,256.5515,256.5515,256.2316,256.2316,7399.0
2023-09-12 11:30:00,264.4,264.4,263.94,263.96,9562.0,256.2704,256.2704,255.8245,255.8439,9562.0
2023-09-12 11:35:00,263.89,264.08,263.86,263.86,7023.0,255.7761,255.9602,255.747,255.747,7023.0
2023-09-12 11:40:00,263.95,264.43,263.95,264.23,9636.0,255.8342,256.2995,255.8342,256.1056,9636.0
2023-09-12 11:45:00,264.19,264.3,264.11,264.22,5977.0,256.0668,256.1734,255.9893,256.0959,5977.0
2023-09-12 11:50:00,264.29,264.38,264.2,264.21,3393.0,256.1638,256.251,256.0765,256.0862,3393.0
2023-09-12 11:55:00,264.17,264.44,264.1,264.35,4002.0,256.0474,256.3091,255.9796,256.2219,4002.0
2023-09-12 12:00:00,264.34,264.5,264.25,264.41,5574.0,256.2122,256.3673,256.125,256.2801,5574.0
2023-09-12 12:05:00,264.4,264.5,264.26,264.39,7493.0,256.2704,256.3673,256.1347,256.2607,7493.0
2023-09-12 12:10:00,264.39,264.5,264.31,264.49,18860.0,256.2607,256.3673,256.1831,256.3576,18860.0
2023-09-12 12:15:00,264.49,264.6,264.34,264.57,12032.0,256.3576,256.4642,256.2122,256.4351,12032.0
2023-09-12 12:20:00,264.59,264.68,264.48,264.59,10641.0,256.4545,256.5418,256.3479,256.4545,10641.0
2023-09-12 12:25:00,264.57,264.57,264.3,264.43,3172.0,256.4351,256.4351,256.1734,256.2995,3172.0
2023-09-12 12:30:00,264.47,264.54,264.35,264.35,2200.0,256.3382,256.4061,256.2219,256.2219,2200.0
2023-09-12 12:35:00,264.32,264.33,264.22,264.29,4041.0,256.1928,256.2025,256.0959,256.1638,4041.0
2023-09-12 12:40:00,264.31,264.39,264.25,264.29,6709.0,256.1831,256.2607,256.125,256.1638,6709.0
2023-09-12 12:45:00,264.29,264.3,264.2,264.21,1142.0,256.1638,256.1734,256.0765,256.0862,1142.0
2023-09-12 12:50:00,264.2,264.33,264.12,264.12,4349.0,256.0765,256.2025,255.999,255.999,4349.0
2023-09-12 12:55:00,264.18,264.3,264.15,264.23,3983.0,256.0571,256.1734,256.0281,256.1056,3983.0
2023-09-12 13:00:00,264.22,264.31,264.16,264.26,3984.0,256.0959,256.1831,256.0378,256.1347,3984.0
2023-09-12 13:05:00,264.22,264.31,264.04,264.04,5420.0,256.0959,256.1831,255.9214,255.9214,5420.0
2023-09-12 13:10:00,264.11,264.17,263.99,264.0,2969.0,255.9893,256.0474,255.873,255.8827,2969.0
2023-09-12 13:15:00,264.02,264.09,263.91,263.94,1943.0,255.9021,255.9699,255.7954,255.8245,1943.0
2023-09-12 13:20:00,263.99,264.31,263.99,264.31,2363.0,255.873,256.1831,255.873,256.1831,2363.0
2023-09-12 13:25:00,264.25,264.25,264.05,264.1,3039.0,256.125,256.125,255.9311,255.9796,3039.0
2023-09-12 13:30:00,264.13,264.31,264.13,264.3,3834.0,256.0087,256.1831,256.0087,256.1734,3834.0
2023-09-12 13:35:00,264.23,264.3,264.15,264.3,4272.0,256.1056,256.1734,256.0281,256.1734,4272.0
2023-09-12 13:40:00,264.3,264.3,264.19,264.24,2166.0,256.1734,256.1734,256.0668,256.1153,2166.0
2023-09-12 13:45:00,264.19,264.31,264.16,264.23,2695.0,256.0668,256.1831,256.0378,256.1056,2695.0
2023-09-12 13:50:00,264.3,264.71,264.2,264.71,10152.0,256.1734,256.5708,256.0765,256.5708,10152.0
2023-09-12 13:55:00,264.56,264.8,264.33,264.4,11440.0,256.4255,256.6581,256.2025,256.2704,11440.0
2023-09-12 14:00:00,264.33,264.39,264.31,264.33,2075.0,256.2025,256.2607,256.1831,256.2025,2075.0
2023-09-12 14:05:00,264.31,264.51,264.3,264.4,5738.0,256.1831,256.377,256.1734,256.2704,5738.0
2023-09-12 14:10:00,264.38,264.48,264.36,264.4,2413.0,256.251,256.3479,256.2316,256.2704,2413.0
2023-09-12 14:15:00,264.37,264.45,264.23,264.45,4766.0,256.2413,256.3188,256.1056,256.3188,4766.0
2023-09-12 14:20:00,264.5,264.5,264.42,264.44,3378.0,256.3673,256.3673,256.2898,256.3091,3378.0
2023-09-12 14:25:00,264.41,264.51,264.38,264.38,6307.0,256.2801,256.377,256.251,256.251,6307.0
2023-09-12 14:30:00,264.28,264.3,264.11,264.3,3158.0,256.1541,256.1734,255.9893,256.1734,3158.0
2023-09-12 14:35:00,264.39,264.5,264.31,264.43,4946.0,256.2607,256.3673,256.1831,256.2995,4946.0
2023-09-12 14:40:00,264.43,264.5,264.32,264.37,6396.0,256.2995,256.3673,256.1928,256.2413,6396.0
2023-09-12 14:45:00,264.24,264.26,264.13,264.24,4383.0,256.1153,256.1347,256.0087,256.1153,4383.0
2023-09-12 14:50:00,264.18,264.18,263.9,263.9,5033.0,256.0571,256.0571,255.7857,255.7857,5033.0
2023-09-12 14:55:00,263.83,263.9,263.69,263.69,7386.0,255.7179,255.7857,255.5822,255.5822,7386.0
2023-09-12 15:00:00,263.68,263.68,263.38,263.4,5157.0,255.5725,255.5725,255.2817,255.3011,5157.0
2023-09-12 15:05:00,263.46,263.56,263.39,263.39,3078.0,255.3593,255.4562,255.2914,255.2914,3078.0
2023-09-12 15:10:00,263.38,263.47,263.32,263.34,4922.0,255.2817,255.369,255.2236,255.243,4922.0
2023-09-12 15:15:00,263.3,263.3,263.0,263.0,9417.0,255.2042,255.2042,254.9134,254.9134,9417.0
2023-09-12 15:20:00,263.0,263.24,262.98,262.98,7811.0,254.9134,255.146,254.894,254.894,7811.0
2023-09-12 15:25:00,262.93,262.93,262.73,262.83,5652.0,254.8456,254.8456,254.6517,254.7486,5652.0
2023-09-12 15:30:00,262.9,263.21,262.89,263.15,21434.0,254.8165,255.117,254.8068,255.0588,21434.0
2023-09-12 15:35:00,263.19,263.27,263.04,263.18,13930.0,255.0976,255.1751,254.9522,255.0879,13930.0
2023-09-12 15:40:00,263.24,263.62,263.19,263.52,9652.0,255.146,255.5144,255.0976,255.4174,9652.0
2023-09-12 15:45:00,263.52,263.71,263.41,263.53,13713.0,255.4174,255.6016,255.3108,255.4271,13713.0
2023-09-12 15:50:00,263.54,263.67,263.44,263.47,21398.0,255.4368,255.5628,255.3399,255.369,21398.0
2023-09-12 15:55:00,263.5,263.96,263.42,263.69,95791.0,255.398,255.8439,255.3205,255.5822,95791.0
2023-09-13 09:30:00,263.35,264.62,262.71,264.62,18658.0,255.2527,256.4836,254.6323,256.4836,18658.0
2023-09-13 09:35:00,264.5,265.33,263.8,263.8,7598.0,256.3673,257.1718,255.6888,255.6888,7598.0
2023-09-13 09:40:00,264.11,264.43,263.84,264.3,12719.0,255.9893,256.2995,255.7276,256.1734,12719.0
2023-09-13 09:45:00,264.2,264.65,264.07,264.65,9085.0,256.0765,256.5127,255.9505,256.5127,9085.0
2023-09-13 09:50:00,264.65,265.3,264.51,265.13,15024.0,256.5127,257.1427,256.377,256.9779,15024.0
2023-09-13 09:55:00,264.99,265.02,264.34,264.8,9532.0,256.8422,256.8713,256.2122,256.6581,9532.0
2023-09-13 10:00:00,264.79,265.05,264.53,264.59,12082.0,256.6484,256.9004,256.3964,256.4545,12082.0
2023-09-13 10:05:00,264.52,264.65,264.46,264.55,4664.0,256.3867,256.5127,256.3285,256.4158,4664.0
2023-09-13 10:10:00,264.49,264.54,264.17,264.17,5834.0,256.3576,256.4061,256.0474,256.0474,5834.0
2023-09-13 10:15:00,264.24,264.34,263.85,264.01,8951.0,256.1153,256.2122,255.7373,255.8924,8951.0
2023-09-13 10:20:00,263.97,263.97,263.53,263.85,6814.0,255.8536,255.8536,255.4271,255.7373,6814.0
2023-09-13 10:25:00,263.84,263.94,263.67,263.79,5717.0,255.7276,255.8245,255.5628,255.6791,5717.0
2023-09-13 10:30:00,263.81,264.14,263.78,264.07,10432.0,255.6985,256.0184,255.6694,255.9505,10432.0
2023-09-13 10:35:00,264.11,264.11,263.74,263.88,4181.0,255.9893,255.9893,255.6307,255.7664,4181.0
2023-09-13 10:40:00,263.81,264.06,263.8,264.06,2862.0,255.6985,255.9408,255.6888,255.9408,2862.0
2023-09-13 10:45:00,263.97,263.99,263.66,263.84,4442.0,255.8536,255.873,255.5531,255.7276,4442.0
2023-09-13 10:50:00,264.08,264.13,263.88,264.13,4754.0,255.9602,256.0087,255.7664,256.0087,4754.0
2023-09-13 10:55:00,264.13,264.27,264.06,264.24,3876.0,256.0087,256.1444,255.9408,256.1153,3876.0
2023-09-13 11:00:00,264.18,264.41,264.17,264.38,4988.0,256.0571,256.2801,256.0474,256.251,4988.0
2023-09-13 11:05:00,264.41,264.44,264.08,264.31,9051.0,256.2801,256.3091,255.9602,256.1831,9051.0
2023-09-13 11:10:00,264.22,264.79,264.22,264.62,9774.0,256.0959,256.6484,256.0959,256.4836,9774.0
2023-09-13 11:15:00,264.61,264.75,264.47,264.61,4707.0,256.4739,256.6096,256.3382,256.4739,4707.0
2023-09-13 11:20:00,264.44,264.62,264.43,264.62,1615.0,256.3091,256.4836,256.2995,256.4836,1615.0
2023-09-13 11:25:00,264.62,264.87,264.53,264.76,9533.0,256.4836,256.7259,256.3964,256.6193,9533.0
2023-09-13 11:30:00,264.82,264.82,264.61,264.68,3763.0,256.6775,256.6775,256.4739,256.5418,3763.0
2023-09-13 11:35:00,264.6,264.74,264.38,264.51,4012.0,256.4642,256.5999,256.251,256.377,4012.0
2023-09-13 11:40:00,264.38,264.53,264.38,264.45,580.0,256.251,256.3964,256.251,256.3188,580.0
2023-09-13 11:45:00,264.54,264.66,264.44,264.66,2400.0,256.4061,256.5224,256.3091,256.5224,2400.0
2023-09-13 11:50:00,264.62,264.85,264.57,264.57,12122.0,256.4836,256.7065,256.4351,256.4351,12122.0
2023-09-13 11:55:00,264.59,264.68,264.47,264.68,14320.0,256.4545,256.5418,256.3382,256.5418,14320.0
2023-09-13 12:00:00,264.69,264.72,264.5,264.5,1810.0,256.5515,256.5805,256.3673,256.3673,1810.0
2023-09-13 12:05:00,264.56,264.6,264.35,264.38,5928.0,256.4255,256.4642,256.2219,256.251,5928.0
2023-09-13 12:10:00,264.38,264.4,264.3,264.33,9003.0,256.251,256.2704,256.1734,256.2025,9003.0
2023-09-13 12:15:00,264.31,264.47,264.24,264.46,10851.0,256.1831,256.3382,256.1153,256.3285,10851.0
2023-09-13 12:20:00,264.45,264.65,264.39,264.4,4231.0,256.3188,256.5127,256.2607,256.2704,4231.0
2023-09-13 12:25:00,264.45,264.48,264.4,264.42,2032.0,256.3188,256.3479,256.2704,256.2898,2032.0
2023-09-13 12:30:00,264.53,264.65,264.39,264.54,12469.0,256.3964,256.5127,256.2607,256.4061,12469.0
2023-09-13 12:35:00,264.58,264.66,264.36,264.48,10055.0,256.4448,256.5224,256.2316,256.3479,10055.0
2023-09-13 12:40:00,264.45,264.64,264.41,264.63,2944.0,256.3188,256.503,256.2801,256.4933,2944.0
2023-09-13 12:45:00,264.66,264.66,264.35,264.35,2715.0,256.5224,256.5224,256.2219,256.2219,2715.0
2023-09-13 12:50:00,264.53,264.53,264.42,264.52,666.0,256.3964,256.3964,256.2898,256.3867,666.0
2023-09-13 12:55:00,264.63,264.63,264.47,264.47,1808.0,256.4933,256.4933,256.3382,256.3382,1808.0
2023-09-13 13:00:00,264.57,264.6,264.53,264.55,801.0,256.4351,256.4642,256.3964,256.4158,801.0
2023-09-13 13:05:00,264.6,264.66,264.57,264.57,1000.0,256.4642,256.5224,256.4351,256.4351,1000.0
2023-09-13 13:10:00,264.56,264.65,264.45,264.6,3277.0,256.4255,256.5127,256.3188,256.4642,3277.0
2023-09-13 13:15:00,264.58,264.64,264.52,264.57,916.0,256.4448,256.503,256.3867,256.4351,916.0
2023-09-13 13:20:00,264.51,264.57,264.5,264.5,603.0,256.377,256.4351,256.3673,256.3673,603.0
2023-09-13 13:25:00,264.5,264.61,264.5,264.57,700.0,256.3673,256.4739,256.3673,256.4351,700.0
2023-09-13 13:30:00,264.53,264.6,264.5,264.6,1334.0,256.3964,256.4642,256.3673,256.4642,1334.0
2023-09-13 13:35:00,264.55,264.6,264.49,264.6,2130.0,256.4158,256.4642,256.3576,256.4642,2130.0
2023-09-13 13:40:00,264.56,264.66,264.53,264.62,2605.0,256.4255,256.5224,256.3964,256.4836,2605.0
2023-09-13 13:45:00,264.62,264.68,264.53,264.54,1818.0,256.4836,256.5418,256.3964,256.4061,1818.0
2023-09-13 13:50:00,264.56,264.6,264.42,264.46,7464.0,256.4255,256.4642,256.2898,256.3285,7464.0
2023-09-13 13:55:00,264.46,264.64,264.46,264.56,1325.0,256.3285,256.503,256.3285,256.4255,1325.0
2023-09-13 14:00:00,264.6,264.61,264.51,264.61,1457.0,256.4642,256.4739,256.377,256.4739,1457.0
2023-09-13 14:05:00,264.55,264.6,264.49,264.56,2537.0,256.4158,256.4642,256.3576,256.4255,2537.0
2023-09-13 14:10:00,264.61,264.64,264.5,264.63,2207.0,256.4739,256.503,256.3673,256.4933,2207.0
2023-09-13 14:15:00,264.63,264.64,264.48,264.57,2542.0,256.4933,256.503,256.3479,256.4351,2542.0
2023-09-13 14:20:00,264.65,264.72,264.6,264.67,4200.0,256.5127,256.5805,256.4642,256.5321,4200.0
2023-09-13 14:25:00,264.73,264.82,264.69,264.72,4574.0,256.5902,256.6775,256.5515,256.5805,4574.0
2023-09-13 14:30:00,264.72,264.73,264.65,264.67,2181.0,256.5805,256.5902,256.5127,256.5321,2181.0
2023-09-13 14:35:00,264.59,264.7,264.59,264.6,2766.0,256.4545,256.5612,256.4545,256.4642,2766.0
2023-09-13 14:40:00,264.59,264.63,264.55,264.57,1686.0,256.4545,256.4933,256.4158,256.4351,1686.0
2023-09-13 14:45:00,264.56,264.65,264.54,264.54,1171.0,256.4255,256.5127,256.4061,256.4061,1171.0
2023-09-13 14:50:00,264.61,264.61,264.34,264.44,15079.0,256.4739,256.4739,256.2122,256.3091,15079.0
2023-09-13 14:55:00,264.34,264.66,264.27,264.54,3129.0,256.2122,256.5224,256.1444,256.4061,3129.0
2023-09-13 15:00:00,264.48,264.5,263.99,264.09,3113.0,256.3479,256.3673,255.873,255.9699,3113.0
2023-09-13 15:05:00,264.06,264.07,263.9,264.04,2600.0,255.9408,255.9505,255.7857,255.9214,2600.0
2023-09-13 15:10:00,264.06,264.14,264.01,264.01,1100.0,255.9408,256.0184,255.8924,255.8924,1100.0
2023-09-13 15:15:00,263.99,264.01,263.96,263.97,1280.0,255.873,255.8924,255.8439,255.8536,1280.0
2023-09-13 15:20:00,263.95,263.97,263.85,263.91,3215.0,255.8342,255.8536,255.7373,255.7954,3215.0
2023-09-13 15:25:00,263.89,263.99,263.89,263.94,1789.0,255.7761,255.873,255.7761,255.8245,1789.0
2023-09-13 15:30:00,263.99,264.32,263.99,264.26,7936.0,255.873,256.1928,255.873,256.1347,7936.0
2023-09-13 15:35:00,264.32,264.46,264.31,264.37,4424.0,256.1928,256.3285,256.1831,256.2413,4424.0
2023-09-13 15:40:00,264.39,264.46,264.36,264.44,4658.0,256.2607,256.3285,256.2316,256.3091,4658.0
2023-09-13 15:45:00,264.45,264.47,264.38,264.42,4969.0,256.3188,256.3382,256.251,256.2898,4969.0
2023-09-13 15:50:00,264.36,264.64,264.33,264.63,13787.0,256.2316,256.503,256.2025,256.4933,13787.0
2023-09-13 15:55:00,264.6,265.07,264.58,265.0,66043.0,256.4642,256.9198,256.4448,256.8519,66043.0
2023-09-14 09:30:00,266.35,267.0,265.69,266.38,11353.0,258.1604,258.7904,257.5207,258.1895,11353.0
2023-09-14 09:35:00,266.19,266.45,265.7,266.13,6239.0,258.0053,258.2573,257.5304,257.9472,6239.0
2023-09-14 09:40:00,265.92,266.07,264.63,264.68,2196.0,257.7436,257.889,256.4933,256.5418,2196.0
2023-09-14 09:45:00,264.67,265.09,264.47,264.51,6943.0,256.5321,256.9392,256.3382,256.377,6943.0
2023-09-14 09:50:00,264.38,264.88,264.38,264.7,6637.0,256.251,256.7356,256.251,256.5612,6637.0
2023-09-14 09:55:00,264.97,265.09,264.83,264.84,4484.0,256.8228,256.9392,256.6872,256.6968,4484.0
2023-09-14 10:00:00,264.84,264.98,264.73,264.83,3502.0,256.6968,256.8325,256.5902,256.6872,3502.0
2023-09-14 10:05:00,264.71,264.75,264.39,264.68,5067.0,256.5708,256.6096,256.2607,256.5418,5067.0
2023-09-14 10:10:00,264.7,264.84,264.44,264.44,5282.0,256.5612,256.6968,256.3091,256.3091,5282.0
2023-09-14 10:15:00,264.5,264.63,264.45,264.62,3959.0,256.3673,256.4933,256.3188,256.4836,3959.0
2023-09-14 10:20:00,264.77,265.25,264.71,265.19,12916.0,256.629,257.0942,256.5708,257.0361,12916.0
2023-09-14 10:25:00,265.12,265.25,265.1,265.13,2221.0,256.9682,257.0942,256.9489,256.9779,2221.0
2023-09-14 10:30:00,265.0,265.16,264.98,265.11,1271.0,256.8519,257.007,256.8325,256.9585,1271.0
2023-09-14 10:35:00,265.13,265.13,264.13,264.13,10580.0,256.9779,256.9779,256.0087,256.0087,10580.0
2023-09-14 10:40:00,264.15,264.27,263.96,264.04,5144.0,256.0281,256.1444,255.8439,255.9214,5144.0
2023-09-14 10:45:00,264.06,264.23,263.92,264.13,2548.0,255.9408,256.1056,255.8051,256.0087,2548.0
2023-09-14 10:50:00,264.12,264.2,263.88,263.9,5182.0,255.999,256.0765,255.7664,255.7857,5182.0
2023-09-14 10:55:00,263.85,264.0,263.68,263.82,6914.0,255.7373,255.8827,255.5725,255.7082,6914.0
2023-09-14 11:00:00,263.83,263.83,263.68,263.68,1948.0,255.7179,255.7179,255.5725,255.5725,1948.0
2023-09-14 11:05:00,263.72,263.77,263.49,263.77,2968.0,255.6113,255.6597,255.3884,255.6597,2968.0
2023-09-14 11:10:00,263.81,263.91,263.62,263.88,17881.0,255.6985,255.7954,255.5144,255.7664,17881.0
2023-09-14 11:15:00,263.95,264.31,263.9,264.28,1225.0,255.8342,256.1831,255.7857,256.1541,1225.0
2023-09-14 11:20:00,264.34,264.34,264.11,264.2,10265.0,256.2122,256.2122,255.9893,256.0765,10265.0
2023-09-14 11:25:00,264.19,264.25,264.15,264.19,2024.0,256.0668,256.125,256.0281,256.0668,2024.0
2023-09-14 11:30:00,264.3,264.46,264.21,264.43,5542.0,256.1734,256.3285,256.0862,256.2995,5542.0
2023-09-14 11:35:00,264.42,264.42,264.12,264.42,4400.0,256.2898,256.2898,255.999,256.2898,4400.0
2023-09-14 11:40:00,264.44,264.62,264.43,264.49,4395.0,256.3091,256.4836,256.2995,256.3576,4395.0
2023-09-14 11:45:00,264.5,264.5,264.33,264.5,2677.0,256.3673,256.3673,256.2025,256.3673,2677.0
2023-09-14 11:50:00,264.41,264.45,264.32,264.45,1641.0,256.2801,256.3188,256.1928,256.3188,1641.0
2023-09-14 11:55:00,264.41,264.51,264.32,264.38,2081.0,256.2801,256.377,256.1928,256.251,2081.0
2023-09-14 12:00:00,264.44,264.48,264.16,264.48,4201.0,256.3091,256.3479,256.0378,256.3479,4201.0
2023-09-14 12:05:00,264.5,264.7,264.29,264.7,37955.0,256.3673,256.5612,256.1638,256.5612,37955.0
2023-09-14 12:10:00,264.7,265.1,264.7,264.76,5714.0,256.5612,256.9489,256.5612,256.6193,5714.0
2023-09-14 12:15:00,264.9,265.21,264.89,265.2,5655.0,256.755,257.0555,256.7453,257.0458,5655.0
2023-09-14 12:20:00,265.2,265.24,265.06,265.18,7674.0,257.0458,257.0845,256.9101,257.0264,7674.0
2023-09-14 12:25:00,265.23,265.33,265.19,265.3,8188.0,257.0749,257.1718,257.0361,257.1427,8188.0
2023-09-14 12:30:00,265.25,265.38,265.18,265.33,6592.0,257.0942,257.2202,257.0264,257.1718,6592.0
2023-09-14 12:35:00,265.37,265.49,265.35,265.43,2759.0,257.2105,257.3269,257.1912,257.2687,2759.0
2023-09-14 12:40:00,265.33,265.45,265.33,265.39,686.0,257.1718,257.2881,257.1718,257.2299,686.0
2023-09-14 12:45:00,265.46,265.54,265.38,265.45,9886.0,257.2978,257.3753,257.2202,257.2881,9886.0
2023-09-14 12:50:00,265.37,265.53,265.36,265.47,3332.0,257.2105,257.3656,257.2009,257.3075,3332.0
2023-09-14 12:55:00,265.47,265.72,265.37,265.59,5629.0,257.3075,257.5498,257.2105,257.4238,5629.0
2023-09-14 13:00:00,265.64,265.87,265.59,265.62,29586.0,257.4722,257.6952,257.4238,257.4529,29586.0
2023-09-14 13:05:00,265.65,265.72,265.3,265.36,5633.0,257.4819,257.5498,257.1427,257.2009,5633.0
2023-09-14 13:10:00,265.36,265.61,265.34,265.52,5697.0,257.2009,257.4432,257.1815,257.3559,5697.0
2023-09-14 13:15:00,265.53,265.55,265.48,265.51,1500.0,257.3656,257.385,257.3172,257.3462,1500.0
2023-09-14 13:20:00,265.51,265.52,265.29,265.34,7574.0,257.3462,257.3559,257.133,257.1815,7574.0
2023-09-14 13:25:00,265.28,265.28,264.99,265.11,3861.0,257.1233,257.1233,256.8422,256.9585,3861.0
2023-09-14 13:30:00,265.09,265.28,265.09,265.23,2432.0,256.9392,257.1233,256.9392,257.0749,2432.0
2023-09-14 13:35:00,265.27,265.3,265.21,265.3,3217.0,257.1136,257.1427,257.0555,257.1427,3217.0
2023-09-14 13:40:00,265.25,265.29,265.09,265.09,16901.0,257.0942,257.133,256.9392,256.9392,16901.0
2023-09-14 13:45:00,265.19,265.3,265.13,265.23,9117.0,257.0361,257.1427,256.9779,257.0749,9117.0
2023-09-14 13:50:00,265.3,265.33,265.09,265.33,38257.0,257.1427,257.1718,256.9392,257.1718,38257.0
2023-09-14 13:55:00,265.26,265.51,265.12,265.2,18054.0,257.1039,257.3462,256.9682,257.0458,18054.0
2023-09-14 14:00:00,265.23,265.62,265.08,265.62,29317.0,257.0749,257.4529,256.9295,257.4529,29317.0
2023-09-14 14:05:00,265.6,265.62,265.27,265.33,12798.0,257.4335,257.4529,257.1136,257.1718,12798.0
2023-09-14 14:10:00,265.37,265.45,265.37,265.42,2185.0,257.2105,257.2881,257.2105,257.259,2185.0
2023-09-14 14:15:00,265.36,265.37,265.32,265.34,926.0,257.2009,257.2105,257.1621,257.1815,926.0
2023-09-14 14:20:00,265.4,265.45,265.3,265.3,3063.0,257.2396,257.2881,257.1427,257.1427,3063.0
2023-09-14 14:25:00,265.32,265.39,265.3,265.38,4217.0,257.1621,257.2299,257.1427,257.2202,4217.0
2023-09-14 14:30:00,265.41,265.5,265.38,265.42,7993.0,257.2493,257.3366,257.2202,257.259,7993.0
2023-09-14 14:35:00,265.51,265.84,265.5,265.84,3595.0,257.3462,257.6661,257.3366,257.6661,3595.0
2023-09-14 14:40:00,265.84,265.84,265.62,265.62,7485.0,257.6661,257.6661,257.4529,257.4529,7485.0
2023-09-14 14:45:00,265.63,265.9,265.6,265.9,2323.0,257.4626,257.7243,257.4335,257.7243,2323.0
2023-09-14 14:50:00,265.88,265.88,265.61,265.64,5957.0,257.7049,257.7049,257.4432,257.4722,5957.0
2023-09-14 14:55:00,265.73,265.8,265.63,265.63,4697.0,257.5595,257.6273,257.4626,257.4626,4697.0
2023-09-14 15:00:00,265.71,265.82,265.65,265.82,4455.0,257.5401,257.6467,257.4819,257.6467,4455.0
2023-09-14 15:05:00,265.82,265.83,265.56,265.56,2136.0,257.6467,257.6564,257.3947,257.3947,2136.0
2023-09-14 15:10:00,265.53,265.73,265.48,265.62,2682.0,257.3656,257.5595,257.3172,257.4529,2682.0
2023-09-14 15:15:00,265.64,265.64,265.49,265.56,1784.0,257.4722,257.4722,257.3269,257.3947,1784.0
2023-09-14 15:20:00,265.44,265.59,265.2,265.25,29637.0,257.2784,257.4238,257.0458,257.0942,29637.0
2023-09-14 15:25:00,265.23,265.23,265.07,265.15,7772.0,257.0749,257.0749,256.9198,256.9973,7772.0
2023-09-14 15:30:00,265.15,265.29,265.02,265.03,18506.0,256.9973,257.133,256.8713,256.881,18506.0
2023-09-14 15:35:00,265.07,265.21,264.75,264.81,12923.0,256.9198,257.0555,256.6096,256.6678,12923.0
2023-09-14 15:40:00,264.78,264.95,264.61,264.73,9164.0,256.6387,256.8035,256.4739,256.5902,9164.0
2023-09-14 15:45:00,264.74,264.79,264.41,264.68,15428.0,256.5999,256.6484,256.2801,256.5418,15428.0
2023-09-14 15:50:00,264.73,264.73,264.16,264.62,29676.0,256.5902,256.5902,256.0378,256.4836,29676.0
2023-09-14 15:55:00,264.64,264.83,264.47,264.59,49498.0,256.503,256.6872,256.3382,256.4545,49498.0
2023-09-15 09:30:00,262.24,263.93,261.73,263.91,215272.0,254.1768,255.8148,253.6825,255.7954,215272.0
2023-09-15 09:35:00,263.63,263.73,262.95,263.47,5972.0,255.5241,255.621,254.865,255.369,5972.0
2023-09-15 09:40:00,263.5,263.63,262.01,262.05,9319.0,255.398,255.5241,253.9539,253.9926,9319.0
2023-09-15 09:45:00,262.25,263.24,262.25,263.16,7205.0,254.1865,255.146,254.1865,255.0685,7205.0
2023-09-15 09:50:00,263.24,263.55,262.9,263.1,11274.0,255.146,255.4465,254.8165,255.0103,11274.0
2023-09-15 09:55:00,262.95,263.44,262.9,263.43,6871.0,254.865,255.3399,254.8165,255.3302,6871.0
2023-09-15 10:00:00,263.56,263.85,263.38,263.43,8110.0,255.4562,255.7373,255.2817,255.3302,8110.0
2023-09-15 10:05:00,263.35,263.55,263.16,263.23,17242.0,255.2527,255.4465,255.0685,255.1363,17242.0
2023-09-15 10:10:00,263.16,263.38,262.85,263.38,7114.0,255.0685,255.2817,254.768,255.2817,7114.0
2023-09-15 10:15:00,263.27,263.4,262.93,263.01,7056.0,255.1751,255.3011,254.8456,254.9231,7056.0
2023-09-15 10:20:00,262.92,263.14,262.92,263.06,4368.0,254.8359,255.0491,254.8359,254.9716,4368.0
2023-09-15 10:25:00,263.04,263.18,262.76,263.18,10017.0,254.9522,255.0879,254.6808,255.0879,10017.0
2023-09-15 10:30:00,263.17,263.4,263.14,263.32,8640.0,255.0782,255.3011,255.0491,255.2236,8640.0
2023-09-15 10:35:00,263.32,263.37,263.19,263.3,24765.0,255.2236,255.272,255.0976,255.2042,24765.0
2023-09-15 10:40:00,263.3,263.57,263.19,263.3,10125.0,255.2042,255.4659,255.0976,255.2042,10125.0
2023-09-15 10:45:00,263.34,263.4,263.3,263.36,15777.0,255.243,255.3011,255.2042,255.2624,15777.0
2023-09-15 10:50:00,263.36,263.81,263.31,263.65,16120.0,255.2624,255.6985,255.2139,255.5434,16120.0
2023-09-15 10:55:00,263.71,263.73,263.43,263.51,2704.0,255.6016,255.621,255.3302,255.4077,2704.0
2023-09-15 11:00:00,263.53,263.54,263.17,263.19,26917.0,255.4271,255.4368,255.0782,255.0976,26917.0
2023-09-15 11:05:00,263.19,263.62,263.19,263.51,4818.0,255.0976,255.5144,255.0976,255.4077,4818.0
2023-09-15 11:10:00,263.51,263.52,263.19,263.2,8493.0,255.4077,255.4174,255.0976,255.1073,8493.0
2023-09-15 11:15:00,263.23,263.41,263.12,263.4,27045.0,255.1363,255.3108,255.0297,255.3011,27045.0
2023-09-15 11:20:00,263.46,263.7,263.41,263.41,4182.0,255.3593,255.5919,255.3108,255.3108,4182.0
2023-09-15 11:25:00,263.47,263.64,263.41,263.64,2750.0,255.369,255.5337,255.3108,255.5337,2750.0
2023-09-15 11:30:00,263.61,264.12,263.57,264.12,5953.0,255.5047,255.999,255.4659,255.999,5953.0
2023-09-15 11:35:00,264.12,264.38,264.1,264.27,5785.0,255.999,256.251,255.9796,256.1444,5785.0
2023-09-15 11:40:00,264.39,264.48,264.16,264.46,5394.0,256.2607,256.3479,256.0378,256.3285,5394.0
2023-09-15 11:45:00,264.39,265.24,264.31,265.24,39803.0,256.2607,257.0845,256.1831,257.0845,39803.0
2023-09-15 11:50:00,265.2,265.39,264.83,265.39,21881.0,257.0458,257.2299,256.6872,257.2299,21881.0
2023-09-15 11:55:00,265.38,265.66,265.1,265.16,4585.0,257.2202,257.4916,256.9489,257.007,4585.0
2023-09-15 12:00:00,265.16,265.4,265.0,265.36,6663.0,257.007,257.2396,256.8519,257.2009,6663.0
2023-09-15 12:05:00,265.34,265.48,265.07,265.37,3775.0,257.1815,257.3172,256.9198,257.2105,3775.0
2023-09-15 12:10:00,265.27,265.41,265.13,265.15,6213.0,257.1136,257.2493,256.9779,256.9973,6213.0
2023-09-15 12:15:00,265.12,265.36,265.08,265.33,10171.0,256.9682,257.2009,256.9295,257.1718,10171.0
2023-09-15 12:20:00,265.31,265.68,265.3,265.68,6872.0,257.1524,257.511,257.1427,257.511,6872.0
2023-09-15 12:25:00,265.6,265.6,265.41,265.58,3948.0,257.4335,257.4335,257.2493,257.4141,3948.0
2023-09-15 12:30:00,265.52,265.52,265.21,265.29,8418.0,257.3559,257.3559,257.0555,257.133,8418.0
2023-09-15 12:35:00,265.29,265.29,265.11,265.29,3591.0,257.133,257.133,256.9585,257.133,3591.0
2023-09-15 12:40:00,265.3,265.35,265.1,265.21,6602.0,257.1427,257.1912,256.9489,257.0555,6602.0
2023-09-15 12:45:00,265.16,265.38,265.12,265.38,5465.0,257.007,257.2202,256.9682,257.2202,5465.0
2023-09-15 12:50:00,265.32,265.35,265.1,265.1,2745.0,257.1621,257.1912,256.9489,256.9489,2745.0
2023-09-15 12:55:00,265.05,265.08,264.94,265.02,2600.0,256.9004,256.9295,256.7938,256.8713,2600.0
2023-09-15 13:00:00,264.95,264.95,264.65,264.65,2201.0,256.8035,256.8035,256.5127,256.5127,2201.0
2023-09-15 13:05:00,264.75,264.77,264.46,264.49,5472.0,256.6096,256.629,256.3285,256.3576,5472.0
2023-09-15 13:10:00,264.51,264.58,264.45,264.47,3652.0,256.377,256.4448,256.3188,256.3382,3652.0
2023-09-15 13:15:00,264.58,264.58,264.25,264.25,2736.0,256.4448,256.4448,256.125,256.125,2736.0
2023-09-15 13:20:00,264.25,264.25,263.91,263.97,3934.0,256.125,256.125,255.7954,255.8536,3934.0
2023-09-15 13:25:00,263.91,264.07,263.87,264.05,6646.0,255.7954,255.9505,255.7567,255.9311,6646.0
2023-09-15 13:30:00,264.16,264.16,264.0,264.05,2967.0,256.0378,256.0378,255.8827,255.9311,2967.0
2023-09-15 13:35:00,264.12,264.25,264.07,264.21,6172.0,255.999,256.125,255.9505,256.0862,6172.0
2023-09-15 13:40:00,264.26,264.34,263.98,264.34,3838.0,256.1347,256.2122,255.8633,256.2122,3838.0
2023-09-15 13:45:00,264.35,264.42,264.21,264.21,4881.0,256.2219,256.2898,256.0862,256.0862,4881.0
2023-09-15 13:50:00,264.16,264.18,264.04,264.12,3624.0,256.0378,256.0571,255.9214,255.999,3624.0
2023-09-15 13:55:00,264.09,264.12,264.04,264.12,3784.0,255.9699,255.999,255.9214,255.999,3784.0
2023-09-15 14:00:00,264.12,264.2,264.02,264.06,5474.0,255.999,256.0765,255.9021,255.9408,5474.0
2023-09-15 14:05:00,264.0,264.13,263.96,263.98,15033.0,255.8827,256.0087,255.8439,255.8633,15033.0
2023-09-15 14:10:00,264.02,264.04,263.77,263.77,4910.0,255.9021,255.9214,255.6597,255.6597,4910.0
2023-09-15 14:15:00,263.75,263.88,263.74,263.83,2609.0,255.6404,255.7664,255.6307,255.7179,2609.0
2023-09-15 14:20:00,263.86,263.91,263.77,263.82,8312.0,255.747,255.7954,255.6597,255.7082,8312.0
2023-09-15 14:25:00,263.82,263.92,263.76,263.91,3289.0,255.7082,255.8051,255.6501,255.7954,3289.0
2023-09-15 14:30:00,263.89,264.05,263.75,263.99,10110.0,255.7761,255.9311,255.6404,255.873,10110.0
2023-09-15 14:35:00,263.98,264.3,263.94,264.16,4740.0,255.8633,256.1734,255.8245,256.0378,4740.0
2023-09-15 14:40:00,264.16,264.21,264.06,264.16,4329.0,256.0378,256.0862,255.9408,256.0378,4329.0
2023-09-15 14:45:00,264.17,264.25,264.16,264.21,4801.0,256.0474,256.125,256.0378,256.0862,4801.0
2023-09-15 14:50:00,264.23,264.31,264.16,264.2,5426.0,256.1056,256.1831,256.0378,256.0765,5426.0
2023-09-15 14:55:00,264.23,264.35,264.17,264.35,5451.0,256.1056,256.2219,256.0474,256.2219,5451.0
2023-09-15 15:00:00,264.3,264.3,263.97,264.03,11116.0,256.1734,256.1734,255.8536,255.9118,11116.0
2023-09-15 15:05:00,264.04,264.18,263.91,264.18,8615.0,255.9214,256.0571,255.7954,256.0571,8615.0
2023-09-15 15:10:00,264.21,264.21,264.07,264.09,4704.0,256.0862,256.0862,255.9505,255.9699,4704.0
2023-09-15 15:15:00,264.02,264.21,263.98,264.11,6672.0,255.9021,256.0862,255.8633,255.9893,6672.0
2023-09-15 15:20:00,264.06,264.06,263.94,264.01,12108.0,255.9408,255.9408,255.8245,255.8924,12108.0
2023-09-15 15:25:00,263.96,264.0,263.7,263.76,15316.0,255.8439,255.8827,255.5919,255.6501,15316.0
2023-09-15 15:30:00,263.76,263.79,263.6,263.6,13043.0,255.6501,255.6791,255.495,255.495,13043.0
2023-09-15 15:35:00,263.6,263.75,263.39,263.44,22308.0,255.495,255.6404,255.2914,255.3399,22308.0
2023-09-15 15:40:00,263.44,263.57,263.4,263.49,19330.0,255.3399,255.4659,255.3011,255.3884,19330.0
2023-09-15 15:45:00,263.49,263.58,263.16,263.22,44285.0,255.3884,255.4756,255.0685,255.1267,44285.0
2023-09-15 15:50:00,263.21,263.48,262.87,263.33,49514.0,255.117,255.3787,254.7874,255.2333,49514.0
2023-09-15 15:55:00,263.34,263.75,263.3,263.72,123226.0,255.243,255.6404,255.2042,255.6113,123226.0
2023-09-18 09:30:00,264.24,264.68,262.22,264.68,13808.0,256.1153,256.5418,254.1574,256.5418,13808.0
2023-09-18 09:35:00,263.98,264.76,263.98,264.35,2936.0,255.8633,256.6193,255.8633,256.2219,2936.0
2023-09-18 09:40:00,264.17,264.57,263.63,263.94,33061.0,256.0474,256.4351,255.5241,255.8245,33061.0
2023-09-18 09:45:00,263.95,264.82,263.75,264.75,2022.0,255.8342,256.6775,255.6404,256.6096,2022.0
2023-09-18 09:50:00,264.44,264.44,263.82,264.17,1908.0,256.3091,256.3091,255.7082,256.0474,1908.0
2023-09-18 09:55:00,264.19,264.33,264.0,264.1,4856.0,256.0668,256.2025,255.8827,255.9796,4856.0
2023-09-18 10:00:00,264.04,264.31,263.56,263.56,8398.0,255.9214,256.1831,255.4562,255.4562,8398.0
2023-09-18 10:05:00,263.79,263.85,263.21,263.34,2916.0,255.6791,255.7373,255.117,255.243,2916.0
2023-09-18 10:10:00,263.45,263.5,262.86,262.99,5086.0,255.3496,255.398,254.7777,254.9037,5086.0
2023-09-18 10:15:00,262.84,263.13,262.83,263.06,6511.0,254.7583,255.0394,254.7486,254.9716,6511.0
2023-09-18 10:20:00,263.09,263.54,263.04,263.54,4332.0,255.0007,255.4368,254.9522,255.4368,4332.0
2023-09-18 10:25:00,263.57,263.58,263.14,263.16,2460.0,255.4659,255.4756,255.0491,255.0685,2460.0
2023-09-18 10:30:00,263.08,263.95,263.07,263.94,5463.0,254.991,255.8342,254.9813,255.8245,5463.0
2023-09-18 10:35:00,263.75,263.78,263.36,263.75,3347.0,255.6404,255.6694,255.2624,255.6404,3347.0
2023-09-18 10:40:00,264.24,264.48,264.19,264.4,2926.0,256.1153,256.3479,256.0668,256.2704,2926.0
2023-09-18 10:45:00,264.31,264.52,264.25,264.46,3734.0,256.1831,256.3867,256.125,256.3285,3734.0
2023-09-18 10:50:00,264.53,264.76,264.49,264.52,3198.0,256.3964,256.6193,256.3576,256.3867,3198.0
2023-09-18 10:55:00,264.49,264.83,264.43,264.49,8123.0,256.3576,256.6872,256.2995,256.3576,8123.0
2023-09-18 11:00:00,264.61,264.61,264.38,264.44,1750.0,256.4739,256.4739,256.251,256.3091,1750.0
2023-09-18 11:05:00,264.39,264.71,264.36,264.51,2221.0,256.2607,256.5708,256.2316,256.377,2221.0
2023-09-18 11:10:00,264.5,264.65,264.37,264.48,4117.0,256.3673,256.5127,256.2413,256.3479,4117.0
2023-09-18 11:15:00,264.51,264.63,264.51,264.59,1200.0,256.377,256.4933,256.377,256.4545,1200.0
2023-09-18 11:20:00,264.53,264.64,264.51,264.64,1268.0,256.3964,256.503,256.377,256.503,1268.0
2023-09-18 11:25:00,264.58,264.85,264.57,264.75,5360.0,256.4448,256.7065,256.4351,256.6096,5360.0
2023-09-18 11:30:00,264.81,264.81,264.48,264.62,2501.0,256.6678,256.6678,256.3479,256.4836,2501.0
2023-09-18 11:35:00,264.66,265.23,264.66,265.16,4777.0,256.5224,257.0749,256.5224,257.007,4777.0
2023-09-18 11:40:00,265.18,265.36,265.16,265.22,2100.0,257.0264,257.2009,257.007,257.0652,2100.0
2023-09-18 11:45:00,265.25,265.34,265.07,265.21,2970.0,257.0942,257.1815,256.9198,257.0555,2970.0
2023-09-18 11:50:00,265.25,265.29,265.09,265.13,3575.0,257.0942,257.133,256.9392,256.9779,3575.0
2023-09-18 11:55:00,265.13,265.18,265.08,265.09,1375.0,256.9779,257.0264,256.9295,256.9392,1375.0
2023-09-18 12:00:00,264.99,265.07,264.94,264.95,1244.0,256.8422,256.9198,256.7938,256.8035,1244.0
2023-09-18 12:05:00,264.89,265.11,264.82,265.05,6494.0,256.7453,256.9585,256.6775,256.9004,6494.0
2023-09-18 12:10:00,265.07,265.09,264.78,264.83,2892.0,256.9198,256.9392,256.6387,256.6872,2892.0
2023-09-18 12:15:00,264.85,264.96,264.74,264.74,2012.0,256.7065,256.8132,256.5999,256.5999,2012.0
2023-09-18 12:20:00,264.81,264.83,264.67,264.83,2684.0,256.6678,256.6872,256.5321,256.6872,2684.0
2023-09-18 12:25:00,264.79,264.83,264.74,264.75,1400.0,256.6484,256.6872,256.5999,256.6096,1400.0
2023-09-18 12:30:00,264.78,264.91,264.75,264.88,2332.0,256.6387,256.7647,256.6096,256.7356,2332.0
2023-09-18 12:35:00,264.96,265.17,264.96,264.97,5269.0,256.8132,257.0167,256.8132,256.8228,5269.0
2023-09-18 12:40:00,265.01,265.16,264.96,265.06,2278.0,256.8616,257.007,256.8132,256.9101,2278.0
2023-09-18 12:45:00,265.05,265.05,264.94,265.04,1088.0,256.9004,256.9004,256.7938,256.8907,1088.0
2023-09-18 12:50:00,265.0,265.1,264.85,264.9,3452.0,256.8519,256.9489,256.7065,256.755,3452.0
2023-09-18 12:55:00,264.81,265.12,264.81,264.99,5131.0,256.6678,256.9682,256.6678,256.8422,5131.0
2023-09-18 13:00:00,265.04,265.61,265.03,265.61,2357.0,256.8907,257.4432,256.881,257.4432,2357.0
2023-09-18 13:05:00,265.52,265.77,265.48,265.66,2262.0,257.3559,257.5983,257.3172,257.4916,2262.0
2023-09-18 13:10:00,265.65,265.95,265.53,265.82,5005.0,257.4819,257.7727,257.3656,257.6467,5005.0
2023-09-18 13:15:00,265.85,265.95,265.7,265.79,4493.0,257.6758,257.7727,257.5304,257.6176,4493.0
2023-09-18 13:20:00,265.97,266.13,265.88,266.01,2470.0,257.7921,257.9472,257.7049,257.8309,2470.0
2023-09-18 13:25:00,266.06,266.13,266.02,266.07,1800.0,257.8793,257.9472,257.8406,257.889,1800.0
2023-09-18 13:30:00,266.07,266.2,265.96,266.13,7314.0,257.889,258.015,257.7824,257.9472,7314.0
2023-09-18 13:35:00,266.12,266.43,266.08,266.35,3965.0,257.9375,258.238,257.8987,258.1604,3965.0
2023-09-18 13:40:00,266.26,266.26,266.04,266.16,3493.0,258.0732,258.0732,257.8599,257.9763,3493.0
2023-09-18 13:45:00,266.06,266.26,266.01,266.03,3753.0,257.8793,258.0732,257.8309,257.8503,3753.0
2023-09-18 13:50:00,266.05,266.2,265.99,266.14,2949.0,257.8696,258.015,257.8115,257.9569,2949.0
2023-09-18 13:55:00,266.2,266.2,265.85,266.04,3307.0,258.015,258.015,257.6758,257.8599,3307.0
2023-09-18 14:00:00,266.05,266.35,266.0,266.35,7720.0,257.8696,258.1604,257.8212,258.1604,7720.0
2023-09-18 14:05:00,266.29,266.49,266.28,266.4,9447.0,258.1023,258.2961,258.0926,258.2089,9447.0
2023-09-18 14:10:00,266.41,266.42,266.31,266.38,5448.0,258.2186,258.2283,258.1216,258.1895,5448.0
2023-09-18 14:15:00,266.42,266.5,266.34,266.5,5181.0,258.2283,258.3058,258.1507,258.3058,5181.0
2023-09-18 14:20:00,266.47,266.47,266.27,266.37,3282.0,258.2767,258.2767,258.0829,258.1798,3282.0
2023-09-18 14:25:00,266.32,266.36,266.27,266.36,932.0,258.1313,258.1701,258.0829,258.1701,932.0
2023-09-18 14:30:00,266.36,266.38,266.0,266.09,3781.0,258.1701,258.1895,257.8212,257.9084,3781.0
2023-09-18 14:35:00,266.07,266.08,265.89,265.96,1758.0,257.889,257.8987,257.7146,257.7824,1758.0
2023-09-18 14:40:00,265.94,266.06,265.91,265.99,4217.0,257.763,257.8793,257.7339,257.8115,4217.0
2023-09-18 14:45:00,266.04,266.12,265.67,265.73,2896.0,257.8599,257.9375,257.5013,257.5595,2896.0
2023-09-18 14:50:00,265.7,265.96,265.68,265.68,2345.0,257.5304,257.7824,257.511,257.511,2345.0
2023-09-18 14:55:00,265.68,265.81,265.61,265.64,1616.0,257.511,257.637,257.4432,257.4722,1616.0
2023-09-18 15:00:00,265.59,265.59,265.35,265.37,1342.0,257.4238,257.4238,257.1912,257.2105,1342.0
2023-09-18 15:05:00,265.34,265.64,265.32,265.54,3790.0,257.1815,257.4722,257.1621,257.3753,3790.0
2023-09-18 15:10:00,265.54,265.56,265.32,265.34,1400.0,257.3753,257.3947,257.1621,257.1815,1400.0
2023-09-18 15:15:00,265.35,265.35,265.11,265.11,1501.0,257.1912,257.1912,256.9585,256.9585,1501.0
2023-09-18 15:20:00,265.16,265.16,264.86,264.9,5681.0,257.007,257.007,256.7162,256.755,5681.0
2023-09-18 15:25:00,264.89,265.06,264.82,265.06,3220.0,256.7453,256.9101,256.6775,256.9101,3220.0
2023-09-18 15:30:00,265.03,265.03,264.88,264.91,1196.0,256.881,256.881,256.7356,256.7647,1196.0
2023-09-18 15:35:00,264.89,265.0,264.8,264.83,3875.0,256.7453,256.8519,256.6581,256.6872,3875.0
2023-09-18 15:40:00,264.81,264.84,264.72,264.77,3100.0,256.6678,256.6968,256.5805,256.629,3100.0
2023-09-18 15:45:00,264.78,264.87,264.65,264.7,7086.0,256.6387,256.7259,256.5127,256.5612,7086.0
2023-09-18 15:50:00,264.69,264.87,264.65,264.68,14071.0,256.5515,256.7259,256.5127,256.5418,14071.0
2023-09-18 15:55:00,264.72,264.72,264.48,264.67,50091.0,256.5805,256.5805,256.3479,256.5321,50091.0
2023-09-19 09:30:00,264.21,264.23,263.68,263.68,7900.0,256.0862,256.1056,255.5725,255.5725,7900.0
2023-09-19 09:35:00,264.3,264.57,263.84,264.57,2947.0,256.1734,256.4351,255.7276,256.4351,2947.0
2023-09-19 09:40:00,264.47,264.91,264.31,264.91,1794.0,256.3382,256.7647,256.1831,256.7647,1794.0
2023-09-19 09:45:00,265.45,265.81,265.19,265.69,1893.0,257.2881,257.637,257.0361,257.5207,1893.0
2023-09-19 09:50:00,265.73,265.9,265.4,265.69,4758.0,257.5595,257.7243,257.2396,257.5207,4758.0
2023-09-19 09:55:00,265.78,266.85,265.51,266.82,17140.0,257.6079,258.645,257.3462,258.616,17140.0
2023-09-19 10:00:00,266.56,266.6,266.07,266.2,16145.0,258.364,258.4027,257.889,258.015,16145.0
2023-09-19 10:05:00,266.24,266.25,265.25,265.37,14343.0,258.0538,258.0635,257.0942,257.2105,14343.0
2023-09-19 10:10:00,265.39,265.9,265.29,265.9,4247.0,257.2299,257.7243,257.133,257.7243,4247.0
2023-09-19 10:15:00,265.75,265.84,265.28,265.64,4788.0,257.5789,257.6661,257.1233,257.4722,4788.0
2023-09-19 10:20:00,265.57,265.75,265.54,265.75,6605.0,257.4044,257.5789,257.3753,257.5789,6605.0
2023-09-19 10:25:00,265.71,265.77,265.44,265.76,5928.0,257.5401,257.5983,257.2784,257.5886,5928.0
2023-09-19 10:30:00,265.86,265.9,265.61,265.75,7603.0,257.6855,257.7243,257.4432,257.5789,7603.0
2023-09-19 10:35:00,265.73,265.73,265.41,265.44,3629.0,257.5595,257.5595,257.2493,257.2784,3629.0
2023-09-19 10:40:00,265.44,265.45,265.0,265.14,3048.0,257.2784,257.2881,256.8519,256.9876,3048.0
2023-09-19 10:45:00,265.14,265.3,264.99,264.99,13166.0,256.9876,257.1427,256.8422,256.8422,13166.0
2023-09-19 10:50:00,265.11,265.59,265.11,265.55,10911.0,256.9585,257.4238,256.9585,257.385,10911.0
2023-09-19 10:55:00,265.66,265.96,265.59,265.86,9070.0,257.4916,257.7824,257.4238,257.6855,9070.0
2023-09-19 11:00:00,265.94,265.95,265.11,265.28,5644.0,257.763,257.7727,256.9585,257.1233,5644.0
2023-09-19 11:05:00,265.28,265.42,265.19,265.22,4146.0,257.1233,257.259,257.0361,257.0652,4146.0
2023-09-19 11:10:00,265.12,265.33,264.93,265.25,3930.0,256.9682,257.1718,256.7841,257.0942,3930.0
2023-09-19 11:15:00,265.25,265.33,265.04,265.12,4747.0,257.0942,257.1718,256.8907,256.9682,4747.0
2023-09-19 11:20:00,265.03,265.33,265.03,265.24,3201.0,256.881,257.1718,256.881,257.0845,3201.0
2023-09-19 11:25:00,265.13,265.39,265.13,265.39,1813.0,256.9779,257.2299,256.9779,257.2299,1813.0
2023-09-19 11:30:00,265.36,265.36,265.14,265.23,2432.0,257.2009,257.2009,256.9876,257.0749,2432.0
2023-09-19 11:35:00,265.15,265.15,264.97,264.99,4071.0,256.9973,256.9973,256.8228,256.8422,4071.0
2023-09-19 11:40:00,264.99,265.18,264.98,265.1,4207.0,256.8422,257.0264,256.8325,256.9489,4207.0
2023-09-19 11:45:00,265.06,265.21,264.84,265.17,7782.0,256.9101,257.0555,256.6968,257.0167,7782.0
2023-09-19 11:50:00,265.18,265.41,265.08,265.35,4872.0,257.0264,257.2493,256.9295,257.1912,4872.0
2023-09-19 11:55:00,265.3,265.58,265.23,265.58,2854.0,257.1427,257.4141,257.0749,257.4141,2854.0
2023-09-19 12:00:00,265.57,265.57,265.35,265.38,2063.0,257.4044,257.4044,257.1912,257.2202,2063.0
2023-09-19 12:05:00,265.36,265.47,265.32,265.32,2510.0,257.2009,257.3075,257.1621,257.1621,2510.0
2023-09-19 12:10:00,265.32,265.32,265.11,265.22,4069.0,257.1621,257.1621,256.9585,257.0652,4069.0
2023-09-19 12:15:00,265.25,265.34,265.2,265.3,4135.0,257.0942,257.1815,257.0458,257.1427,4135.0
2023-09-19 12:20:00,265.27,265.27,265.0,265.07,3372.0,257.1136,257.1136,256.8519,256.9198,3372.0
2023-09-19 12:25:00,265.09,265.24,265.09,265.24,800.0,256.9392,257.0845,256.9392,257.0845,800.0
2023-09-19 12:30:00,265.13,265.17,265.0,265.05,3071.0,256.9779,257.0167,256.8519,256.9004,3071.0
2023-09-19 12:35:00,265.05,265.06,265.01,265.03,900.0,256.9004,256.9101,256.8616,256.881,900.0
2023-09-19 12:40:00,264.98,264.98,264.92,264.96,1499.0,256.8325,256.8325,256.7744,256.8132,1499.0
2023-09-19 12:45:00,264.94,265.02,264.8,264.8,2336.0,256.7938,256.8713,256.6581,256.6581,2336.0
2023-09-19 12:50:00,264.86,265.02,264.8,264.97,2564.0,256.7162,256.8713,256.6581,256.8228,2564.0
2023-09-19 12:55:00,265.01,265.16,264.95,265.06,1404.0,256.8616,257.007,256.8035,256.9101,1404.0
2023-09-19 13:00:00,265.1,265.23,264.98,265.09,2713.0,256.9489,257.0749,256.8325,256.9392,2713.0
2023-09-19 13:05:00,265.16,265.21,265.02,265.07,3399.0,257.007,257.0555,256.8713,256.9198,3399.0
2023-09-19 13:10:00,265.06,265.19,264.96,265.06,4297.0,256.9101,257.0361,256.8132,256.9101,4297.0
2023-09-19 13:15:00,265.32,265.32,265.06,265.06,395.0,257.1621,257.1621,256.9101,256.9101,395.0
2023-09-19 13:20:00,265.03,265.12,265.03,265.12,500.0,256.881,256.9682,256.881,256.9682,500.0
2023-09-19 13:25:00,265.11,265.11,265.05,265.1,994.0,256.9585,256.9585,256.9004,256.9489,994.0
2023-09-19 13:30:00,265.1,265.14,265.01,265.08,1200.0,256.9489,256.9876,256.8616,256.9295,1200.0
2023-09-19 13:35:00,265.15,265.23,265.12,265.23,1109.0,256.9973,257.0749,256.9682,257.0749,1109.0
2023-09-19 13:40:00,265.26,265.27,265.26,265.27,200.0,257.1039,257.1136,257.1039,257.1136,200.0
2023-09-19 13:45:00,265.34,265.53,265.34,265.52,1343.0,257.1815,257.3656,257.1815,257.3559,1343.0
2023-09-19 13:50:00,265.51,265.55,265.36,265.44,2919.0,257.3462,257.385,257.2009,257.2784,2919.0
2023-09-19 13:55:00,265.4,265.53,265.4,265.53,1115.0,257.2396,257.3656,257.2396,257.3656,1115.0
2023-09-19 14:00:00,265.5,265.51,265.45,265.51,987.0,257.3366,257.3462,257.2881,257.3462,987.0
2023-09-19 14:05:00,265.55,265.59,265.55,265.58,1748.0,257.385,257.4238,257.385,257.4141,1748.0
2023-09-19 14:10:00,265.58,265.69,265.45,265.46,3248.0,257.4141,257.5207,257.2881,257.2978,3248.0
2023-09-19 14:15:00,265.56,265.68,265.5,265.5,927.0,257.3947,257.511,257.3366,257.3366,927.0
2023-09-19 14:20:00,265.61,265.61,265.49,265.56,3275.0,257.4432,257.4432,257.3269,257.3947,3275.0
2023-09-19 14:25:00,265.56,265.6,265.53,265.57,1671.0,257.3947,257.4335,257.3656,257.4044,1671.0
2023-09-19 14:30:00,265.6,265.77,265.6,265.65,1555.0,257.4335,257.5983,257.4335,257.4819,1555.0
2023-09-19 14:35:00,265.71,266.03,265.65,266.03,2502.0,257.5401,257.8503,257.4819,257.8503,2502.0
2023-09-19 14:40:00,265.94,266.04,265.94,266.04,1802.0,257.763,257.8599,257.763,257.8599,1802.0
2023-09-19 14:45:00,266.04,266.13,266.0,266.11,1548.0,257.8599,257.9472,257.8212,257.9278,1548.0
2023-09-19 14:50:00,266.06,266.08,265.98,266.04,2220.0,257.8793,257.8987,257.8018,257.8599,2220.0
2023-09-19 14:55:00,266.04,266.11,265.9,265.9,1851.0,257.8599,257.9278,257.7243,257.7243,1851.0
2023-09-19 15:00:00,265.92,266.05,265.92,266.01,2318.0,257.7436,257.8696,257.7436,257.8309,2318.0
2023-09-19 15:05:00,266.0,266.06,265.9,265.91,1100.0,257.8212,257.8793,257.7243,257.7339,1100.0
2023-09-19 15:10:00,265.98,265.98,265.86,265.92,5843.0,257.8018,257.8018,257.6855,257.7436,5843.0
2023-09-19 15:15:00,265.86,265.96,265.78,265.94,3945.0,257.6855,257.7824,257.6079,257.763,3945.0
2023-09-19 15:20:00,265.94,265.97,265.83,265.89,3636.0,257.763,257.7921,257.6564,257.7146,3636.0
2023-09-19 15:25:00,265.99,266.13,265.96,266.13,2744.0,257.8115,257.9472,257.7824,257.9472,2744.0
2023-09-19 15:30:00,266.12,266.4,266.07,266.18,11090.0,257.9375,258.2089,257.889,257.9956,11090.0
2023-09-19 15:35:00,266.18,266.32,266.16,266.31,5433.0,257.9956,258.1313,257.9763,258.1216,5433.0
2023-09-19 15:40:00,266.31,266.38,266.19,266.38,4562.0,258.1216,258.1895,258.0053,258.1895,4562.0
2023-09-19 15:45:00,266.37,266.48,266.25,266.26,10632.0,258.1798,258.2864,258.0635,258.0732,10632.0
2023-09-19 15:50:00,266.19,266.31,266.05,266.06,16787.0,258.0053,258.1216,257.8696,257.8793,16787.0
2023-09-19 15:55:00,266.03,266.1,265.88,265.94,43638.0,257.8503,257.9181,257.7049,257.763,43638.0
2023-09-20 09:30:00,267.5,268.0,267.1,267.47,14030.0,259.2751,259.7597,258.8874,259.246,14030.0
2023-09-20 09:35:00,267.58,268.06,267.56,267.94,2581.0,259.3526,259.8178,259.3332,259.7015,2581.0
2023-09-20 09:40:00,267.76,267.81,266.84,267.57,37368.0,259.5271,259.5755,258.6354,259.3429,37368.0
2023-09-20 09:45:00,267.65,267.69,267.32,267.58,8135.0,259.4204,259.4592,259.1006,259.3526,8135.0
2023-09-20 09:50:00,267.57,267.93,267.47,267.82,7013.0,259.3429,259.6918,259.246,259.5852,7013.0
2023-09-20 09:55:00,267.88,268.18,267.85,267.96,6629.0,259.6434,259.9341,259.6143,259.7209,6629.0
2023-09-20 10:00:00,267.96,268.37,267.86,268.37,5065.0,259.7209,260.1183,259.624,260.1183,5065.0
2023-09-20 10:05:00,268.25,268.65,268.21,268.46,6148.0,260.002,260.3897,259.9632,260.2055,6148.0
2023-09-20 10:10:00,268.46,268.52,268.15,268.27,3895.0,260.2055,260.2637,259.9051,260.0214,3895.0
2023-09-20 10:15:00,268.29,268.63,268.12,268.25,8205.0,260.0408,260.3703,259.876,260.002,8205.0
2023-09-20 10:20:00,268.13,268.25,267.74,268.14,7729.0,259.8857,260.002,259.5077,259.8954,7729.0
2023-09-20 10:25:00,268.09,268.52,268.09,268.51,2559.0,259.8469,260.2637,259.8469,260.254,2559.0
2023-09-20 10:30:00,268.34,268.46,268.31,268.37,2115.0,260.0892,260.2055,260.0602,260.1183,2115.0
2023-09-20 10:35:00,268.31,268.37,268.11,268.12,6477.0,260.0602,260.1183,259.8663,259.876,6477.0
2023-09-20 10:40:00,268.12,268.12,267.78,267.96,9638.0,259.876,259.876,259.5464,259.7209,9638.0
2023-09-20 10:45:00,268.02,268.21,268.02,268.17,1571.0,259.7791,259.9632,259.7791,259.9245,1571.0
2023-09-20 10:50:00,268.0,268.09,267.98,268.07,2099.0,259.7597,259.8469,259.7403,259.8275,2099.0
2023-09-20 10:55:00,268.13,268.19,267.9,268.02,21469.0,259.8857,259.9438,259.6628,259.7791,21469.0
2023-09-20 11:00:00,268.0,268.13,267.94,267.94,1000.0,259.7597,259.8857,259.7015,259.7015,1000.0
2023-09-20 11:05:00,268.01,268.36,268.0,268.17,1834.0,259.7694,260.1086,259.7597,259.9245,1834.0
2023-09-20 11:10:00,268.26,268.27,267.97,268.04,2946.0,260.0117,260.0214,259.7306,259.7985,2946.0
2023-09-20 11:15:00,267.96,268.04,267.96,267.97,610.0,259.7209,259.7985,259.7209,259.7306,610.0
2023-09-20 11:20:00,268.04,268.17,267.95,268.12,3968.0,259.7985,259.9245,259.7112,259.876,3968.0
2023-09-20 11:25:00,267.98,268.05,267.92,268.0,1803.0,259.7403,259.8081,259.6821,259.7597,1803.0
2023-09-20 11:30:00,267.99,268.0,267.66,267.74,3077.0,259.75,259.7597,259.4301,259.5077,3077.0
2023-09-20 11:35:00,267.74,267.87,267.67,267.84,4682.0,259.5077,259.6337,259.4398,259.6046,4682.0
2023-09-20 11:40:00,267.85,267.96,267.8,267.86,2515.0,259.6143,259.7209,259.5658,259.624,2515.0
2023-09-20 11:45:00,267.77,268.02,267.77,268.01,8108.0,259.5368,259.7791,259.5368,259.7694,8108.0
2023-09-20 11:50:00,268.0,268.01,267.83,267.91,2305.0,259.7597,259.7694,259.5949,259.6725,2305.0
2023-09-20 11:55:00,267.91,268.02,267.84,267.94,4741.0,259.6725,259.7791,259.6046,259.7015,4741.0
2023-09-20 12:00:00,267.95,268.03,267.85,267.87,2474.0,259.7112,259.7888,259.6143,259.6337,2474.0
2023-09-20 12:05:00,267.87,267.99,267.82,267.88,5931.0,259.6337,259.75,259.5852,259.6434,5931.0
2023-09-20 12:10:00,267.93,268.28,267.91,268.17,4968.0,259.6918,260.0311,259.6725,259.9245,4968.0
2023-09-20 12:15:00,268.17,268.49,268.16,268.49,4063.0,259.9245,260.2346,259.9148,260.2346,4063.0
2023-09-20 12:20:00,268.57,268.67,268.54,268.55,500.0,260.3122,260.4091,260.2831,260.2928,500.0
2023-09-20 12:25:00,268.67,268.82,268.58,268.74,5561.0,260.4091,260.5545,260.3219,260.4769,5561.0
2023-09-20 12:30:00,268.69,268.81,268.68,268.8,1343.0,260.4285,260.5448,260.4188,260.5351,1343.0
2023-09-20 12:35:00,268.74,268.81,268.67,268.7,5561.0,260.4769,260.5448,260.4091,260.4382,5561.0
2023-09-20 12:40:00,268.67,268.8,268.66,268.78,3466.0,260.4091,260.5351,260.3994,260.5157,3466.0
2023-09-20 12:45:00,268.79,268.81,268.66,268.67,1613.0,260.5254,260.5448,260.3994,260.4091,1613.0
2023-09-20 12:50:00,268.68,268.8,268.68,268.72,1500.0,260.4188,260.5351,260.4188,260.4575,1500.0
2023-09-20 12:55:00,268.72,268.72,268.65,268.65,5957.0,260.4575,260.4575,260.3897,260.3897,5957.0
2023-09-20 13:00:00,268.7,268.72,268.57,268.57,1916.0,260.4382,260.4575,260.3122,260.3122,1916.0
2023-09-20 13:05:00,268.57,268.73,268.57,268.72,1375.0,260.3122,260.4672,260.3122,260.4575,1375.0
2023-09-20 13:10:00,268.72,268.72,268.6,268.67,2527.0,260.4575,260.4575,260.3412,260.4091,2527.0
2023-09-20 13:15:00,268.64,268.82,268.6,268.66,3835.0,260.38,260.5545,260.3412,260.3994,3835.0
2023-09-20 13:20:00,268.63,268.72,268.62,268.7,1289.0,260.3703,260.4575,260.3606,260.4382,1289.0
2023-09-20 13:25:00,268.7,268.72,268.65,268.65,1100.0,260.4382,260.4575,260.3897,260.3897,1100.0
2023-09-20 13:30:00,268.65,268.68,268.57,268.63,4843.0,260.3897,260.4188,260.3122,260.3703,4843.0
2023-09-20 13:35:00,268.63,268.72,268.5,268.5,4842.0,260.3703,260.4575,260.2443,260.2443,4842.0
2023-09-20 13:40:00,268.5,268.5,268.4,268.48,2550.0,260.2443,260.2443,260.1474,260.2249,2550.0
2023-09-20 13:45:00,268.48,268.61,268.4,268.58,8369.0,260.2249,260.3509,260.1474,260.3219,8369.0
2023-09-20 13:50:00,268.54,268.92,268.54,268.92,5381.0,260.2831,260.6514,260.2831,260.6514,5381.0
2023-09-20 13:55:00,268.94,268.97,268.79,268.94,3437.0,260.6708,260.6999,260.5254,260.6708,3437.0
2023-09-20 14:00:00,268.8,268.89,268.24,268.35,10299.0,260.5351,260.6223,259.9923,260.0989,10299.0
2023-09-20 14:05:00,268.35,268.5,268.24,268.36,6037.0,260.0989,260.2443,259.9923,260.1086,6037.0
2023-09-20 14:10:00,268.42,268.7,268.33,268.7,5759.0,260.1668,260.4382,260.0795,260.4382,5759.0
2023-09-20 14:15:00,268.61,268.69,268.55,268.63,4928.0,260.3509,260.4285,260.2928,260.3703,4928.0
2023-09-20 14:20:00,268.69,268.8,268.51,268.75,10364.0,260.4285,260.5351,260.254,260.4866,10364.0
2023-09-20 14:25:00,268.74,268.74,268.53,268.62,5404.0,260.4769,260.4769,260.2734,260.3606,5404.0
2023-09-20 14:30:00,268.52,268.79,268.46,268.5,11255.0,260.2637,260.5254,260.2055,260.2443,11255.0
2023-09-20 14:35:00,268.5,268.86,268.5,268.8,3411.0,260.2443,260.5932,260.2443,260.5351,3411.0
2023-09-20 14:40:00,268.8,268.81,268.61,268.72,7552.0,260.5351,260.5448,260.3509,260.4575,7552.0
2023-09-20 14:45:00,268.72,268.82,268.42,268.5,10687.0,260.4575,260.5545,260.1668,260.2443,10687.0
2023-09-20 14:50:00,268.39,268.48,268.16,268.35,11457.0,260.1377,260.2249,259.9148,260.0989,11457.0
2023-09-20 14:55:00,268.25,268.31,268.08,268.22,7603.0,260.002,260.0602,259.8372,259.9729,7603.0
2023-09-20 15:00:00,268.18,268.36,268.13,268.22,17834.0,259.9341,260.1086,259.8857,259.9729,17834.0
2023-09-20 15:05:00,268.22,268.37,268.02,268.06,15309.0,259.9729,260.1183,259.7791,259.8178,15309.0
2023-09-20 15:10:00,268.06,268.23,268.03,268.05,5792.0,259.8178,259.9826,259.7888,259.8081,5792.0
2023-09-20 15:15:00,268.06,268.07,267.66,267.8,8762.0,259.8178,259.8275,259.4301,259.5658,8762.0
2023-09-20 15:20:00,267.81,267.82,267.47,267.72,9888.0,259.5755,259.5852,259.246,259.4883,9888.0
2023-09-20 15:25:00,267.72,267.72,267.48,267.52,5343.0,259.4883,259.4883,259.2557,259.2944,5343.0
2023-09-20 15:30:00,267.55,267.61,267.26,267.26,16986.0,259.3235,259.3817,259.0424,259.0424,16986.0
2023-09-20 15:35:00,267.25,267.31,267.03,267.24,5800.0,259.0327,259.0909,258.8195,259.0231,5800.0
2023-09-20 15:40:00,267.17,267.61,267.12,267.5,26063.0,258.9552,259.3817,258.9067,259.2751,26063.0
2023-09-20 15:45:00,267.48,267.57,267.21,267.46,31675.0,259.2557,259.3429,258.994,259.2363,31675.0
2023-09-20 15:50:00,267.46,267.56,267.36,267.52,33492.0,259.2363,259.3332,259.1394,259.2944,33492.0
2023-09-20 15:55:00,267.49,267.62,266.95,267.09,95652.0,259.2654,259.3914,258.742,258.8777,95652.0
2023-09-21 09:30:00,266.74,266.82,264.76,265.47,14657.0,258.5384,258.616,256.6193,257.3075,14657.0
2023-09-21 09:35:00,265.47,266.39,265.44,266.22,5178.0,257.3075,258.1992,257.2784,258.0344,5178.0
2023-09-21 09:40:00,266.21,266.87,266.0,266.57,4635.0,258.0247,258.6644,257.8212,258.3737,4635.0
2023-09-21 09:45:00,266.77,267.26,266.6,267.26,3653.0,258.5675,259.0424,258.4027,259.0424,3653.0
2023-09-21 09:50:00,267.35,267.71,267.35,267.71,4592.0,259.1297,259.4786,259.1297,259.4786,4592.0
2023-09-21 09:55:00,267.63,267.82,267.21,267.71,6553.0,259.4011,259.5852,258.994,259.4786,6553.0
2023-09-21 10:00:00,267.43,267.72,266.89,266.89,3917.0,259.2072,259.4883,258.6838,258.6838,3917.0
2023-09-21 10:05:00,266.9,266.91,266.31,266.4,6511.0,258.6935,258.7032,258.1216,258.2089,6511.0
2023-09-21 10:10:00,266.35,266.38,266.0,266.29,2560.0,258.1604,258.1895,257.8212,258.1023,2560.0
2023-09-21 10:15:00,266.34,266.34,265.95,266.0,1053.0,258.1507,258.1507,257.7727,257.8212,1053.0
2023-09-21 10:20:00,265.89,266.35,265.84,266.35,2307.0,257.7146,258.1604,257.6661,258.1604,2307.0
2023-09-21 10:25:00,266.35,266.35,265.98,266.18,1676.0,258.1604,258.1604,257.8018,257.9956,1676.0
2023-09-21 10:30:00,266.08,266.38,266.08,266.31,2782.0,257.8987,258.1895,257.8987,258.1216,2782.0
2023-09-21 10:35:00,266.31,266.57,266.27,266.41,4229.0,258.1216,258.3737,258.0829,258.2186,4229.0
2023-09-21 10:40:00,266.42,266.7,266.42,266.57,4340.0,258.2283,258.4997,258.2283,258.3737,4340.0
2023-09-21 10:45:00,266.6,266.6,266.16,266.18,5278.0,258.4027,258.4027,257.9763,257.9956,5278.0
2023-09-21 10:50:00,266.18,266.53,266.05,266.05,3418.0,257.9956,258.3349,257.8696,257.8696,3418.0
2023-09-21 10:55:00,265.84,265.86,265.57,265.85,4394.0,257.6661,257.6855,257.4044,257.6758,4394.0
2023-09-21 11:00:00,265.86,266.16,265.86,266.16,2228.0,257.6855,257.9763,257.6855,257.9763,2228.0
2023-09-21 11:05:00,266.2,266.45,266.08,266.32,2971.0,258.015,258.2573,257.8987,258.1313,2971.0
2023-09-21 11:10:00,266.33,266.5,266.22,266.34,2968.0,258.141,258.3058,258.0344,258.1507,2968.0
2023-09-21 11:15:00,266.34,266.62,266.25,266.62,4128.0,258.1507,258.4221,258.0635,258.4221,4128.0
2023-09-21 11:20:00,266.58,266.6,266.42,266.42,1807.0,258.3833,258.4027,258.2283,258.2283,1807.0
2023-09-21 11:25:00,266.5,266.51,266.34,266.41,1713.0,258.3058,258.3155,258.1507,258.2186,1713.0
2023-09-21 11:30:00,266.34,266.42,266.32,266.38,3200.0,258.1507,258.2283,258.1313,258.1895,3200.0
2023-09-21 11:35:00,266.38,266.53,266.26,266.29,4243.0,258.1895,258.3349,258.0732,258.1023,4243.0
2023-09-21 11:40:00,266.26,266.42,266.25,266.42,1979.0,258.0732,258.2283,258.0635,258.2283,1979.0
2023-09-21 11:45:00,266.36,266.58,266.35,266.58,2299.0,258.1701,258.3833,258.1604,258.3833,2299.0
2023-09-21 11:50:00,266.43,266.59,266.42,266.56,1551.0,258.238,258.393,258.2283,258.364,1551.0
2023-09-21 11:55:00,266.57,266.62,266.38,266.62,16164.0,258.3737,258.4221,258.1895,258.4221,16164.0
2023-09-21 12:00:00,266.62,266.85,266.56,266.83,21117.0,258.4221,258.645,258.364,258.6257,21117.0
2023-09-21 12:05:00,266.75,267.15,266.72,267.05,3727.0,258.5481,258.9358,258.519,258.8389,3727.0
2023-09-21 12:10:00,266.94,267.29,266.94,267.07,6044.0,258.7323,259.0715,258.7323,258.8583,6044.0
2023-09-21 12:15:00,267.06,267.3,266.93,267.3,6735.0,258.8486,259.0812,258.7226,259.0812,6735.0
2023-09-21 12:20:00,267.1,267.15,266.9,267.0,5384.0,258.8874,258.9358,258.6935,258.7904,5384.0
2023-09-21 12:25:00,266.93,266.95,266.73,266.94,2586.0,258.7226,258.742,258.5287,258.7323,2586.0
2023-09-21 12:30:00,266.87,267.03,266.75,266.81,3938.0,258.6644,258.8195,258.5481,258.6063,3938.0
2023-09-21 12:35:00,266.75,266.76,266.47,266.75,4548.0,258.5481,258.5578,258.2767,258.5481,4548.0
2023-09-21 12:40:00,266.75,266.76,266.39,266.4,2534.0,258.5481,258.5578,258.1992,258.2089,2534.0
2023-09-21 12:45:00,266.27,266.37,266.21,266.25,7309.0,258.0829,258.1798,258.0247,258.0635,7309.0
2023-09-21 12:50:00,266.17,266.45,266.17,266.38,3027.0,257.986,258.2573,257.986,258.1895,3027.0
2023-09-21 12:55:00,266.46,266.7,266.35,266.35,8159.0,258.267,258.4997,258.1604,258.1604,8159.0
2023-09-21 13:00:00,266.4,266.45,266.35,266.38,6224.0,258.2089,258.2573,258.1604,258.1895,6224.0
2023-09-21 13:05:00,266.32,266.41,266.23,266.23,4491.0,258.1313,258.2186,258.0441,258.0441,4491.0
2023-09-21 13:10:00,266.27,266.3,266.02,266.21,9221.0,258.0829,258.112,257.8406,258.0247,9221.0
2023-09-21 13:15:00,266.28,266.55,266.22,266.55,16128.0,258.0926,258.3543,258.0344,258.3543,16128.0
2023-09-21 13:20:00,266.6,266.85,266.51,266.78,2508.0,258.4027,258.645,258.3155,258.5772,2508.0
2023-09-21 13:25:00,266.79,267.06,266.79,266.99,4579.0,258.5869,258.8486,258.5869,258.7807,4579.0
2023-09-21 13:30:00,267.14,267.14,266.81,266.96,2839.0,258.9261,258.9261,258.6063,258.7517,2839.0
2023-09-21 13:35:00,266.96,267.19,266.88,266.91,19462.0,258.7517,258.9746,258.6741,258.7032,19462.0
2023-09-21 13:40:00,266.82,267.07,266.82,266.97,6047.0,258.616,258.8583,258.616,258.7614,6047.0
2023-09-21 13:45:00,266.99,267.21,266.99,267.06,3770.0,258.7807,258.994,258.7807,258.8486,3770.0
2023-09-21 13:50:00,267.06,267.2,266.91,267.19,6453.0,258.8486,258.9843,258.7032,258.9746,6453.0
2023-09-21 13:55:00,267.13,267.29,267.02,267.22,10571.0,258.9164,259.0715,258.8098,259.0037,10571.0
2023-09-21 14:00:00,267.21,267.23,266.93,266.93,3692.0,258.994,259.0134,258.7226,258.7226,3692.0
2023-09-21 14:05:00,266.98,266.98,266.89,266.93,1765.0,258.771,258.771,258.6838,258.7226,1765.0
2023-09-21 14:10:00,266.93,267.28,266.92,267.12,6264.0,258.7226,259.0618,258.7129,258.9067,6264.0
2023-09-21 14:15:00,267.11,267.11,266.97,267.0,4022.0,258.897,258.897,258.7614,258.7904,4022.0
2023-09-21 14:20:00,267.01,267.07,266.88,266.9,6255.0,258.8001,258.8583,258.6741,258.6935,6255.0
2023-09-21 14:25:00,266.88,266.88,266.56,266.61,2364.0,258.6741,258.6741,258.364,258.4124,2364.0
2023-09-21 14:30:00,266.59,266.74,266.39,266.69,3584.0,258.393,258.5384,258.1992,258.49,3584.0
2023-09-21 14:35:00,266.62,266.62,266.49,266.62,1361.0,258.4221,258.4221,258.2961,258.4221,1361.0
2023-09-21 14:40:00,266.63,266.72,266.6,266.72,905.0,258.4318,258.519,258.4027,258.519,905.0
2023-09-21 14:45:00,266.61,266.7,266.52,266.65,3565.0,258.4124,258.4997,258.3252,258.4512,3565.0
2023-09-21 14:50:00,266.65,266.73,266.55,266.66,6940.0,258.4512,258.5287,258.3543,258.4609,6940.0
2023-09-21 14:55:00,266.68,266.74,266.49,266.52,3646.0,258.4803,258.5384,258.2961,258.3252,3646.0
2023-09-21 15:00:00,266.47,266.53,266.44,266.45,1228.0,258.2767,258.3349,258.2476,258.2573,1228.0
2023-09-21 15:05:00,266.41,266.53,266.33,266.51,3592.0,258.2186,258.3349,258.141,258.3155,3592.0
2023-09-21 15:10:00,266.52,266.53,266.4,266.5,5748.0,258.3252,258.3349,258.2089,258.3058,5748.0
2023-09-21 15:15:00,266.54,266.61,266.41,266.49,4327.0,258.3446,258.4124,258.2186,258.2961,4327.0
2023-09-21 15:20:00,266.37,266.37,266.14,266.15,1343.0,258.1798,258.1798,257.9569,257.9666,1343.0
2023-09-21 15:25:00,266.1,266.14,265.71,265.74,2530.0,257.9181,257.9569,257.5401,257.5692,2530.0
2023-09-21 15:30:00,265.69,265.8,265.62,265.62,7176.0,257.5207,257.6273,257.4529,257.4529,7176.0
2023-09-21 15:35:00,265.62,265.64,265.44,265.49,3691.0,257.4529,257.4722,257.2784,257.3269,3691.0
2023-09-21 15:40:00,265.49,265.5,265.25,265.36,5697.0,257.3269,257.3366,257.0942,257.2009,5697.0
2023-09-21 15:45:00,265.35,265.67,265.35,265.52,12311.0,257.1912,257.5013,257.1912,257.3559,12311.0
2023-09-21 15:50:00,265.47,265.65,265.3,265.49,21269.0,257.3075,257.4819,257.1427,257.3269,21269.0
2023-09-21 15:55:00,265.56,265.71,264.98,265.04,63592.0,257.3947,257.5401,256.8325,256.8907,63592.0
2023-09-22 09:30:00,264.46,264.49,264.15,264.15,14264.0,256.3285,256.3576,256.0281,256.0281,14264.0
2023-09-22 09:35:00,264.34,265.0,264.03,265.0,6784.0,256.2122,256.8519,255.9118,256.8519,6784.0
2023-09-22 09:40:00,265.03,265.52,264.83,265.14,5408.0,256.881,257.3559,256.6872,256.9876,5408.0
2023-09-22 09:45:00,264.98,265.01,264.53,264.53,3619.0,256.8325,256.8616,256.3964,256.3964,3619.0
2023-09-22 09:50:00,264.74,264.92,264.74,264.92,644.0,256.5999,256.7744,256.5999,256.7744,644.0
2023-09-22 09:55:00,264.91,265.22,264.91,265.22,869.0,256.7647,257.0652,256.7647,257.0652,869.0
2023-09-22 10:00:00,265.4,265.4,264.67,264.67,6978.0,257.2396,257.2396,256.5321,256.5321,6978.0
2023-09-22 10:05:00,264.86,265.09,264.8,264.93,3266.0,256.7162,256.9392,256.6581,256.7841,3266.0
2023-09-22 10:10:00,264.88,265.04,264.83,264.94,2199.0,256.7356,256.8907,256.6872,256.7938,2199.0
2023-09-22 10:15:00,265.02,265.24,265.02,265.21,1476.0,256.8713,257.0845,256.8713,257.0555,1476.0
2023-09-22 10:20:00,265.21,265.67,265.2,265.52,3223.0,257.0555,257.5013,257.0458,257.3559,3223.0
2023-09-22 10:25:00,265.54,265.63,265.42,265.63,1885.0,257.3753,257.4626,257.259,257.4626,1885.0
2023-09-22 10:30:00,265.55,265.55,265.01,265.06,5091.0,257.385,257.385,256.8616,256.9101,5091.0
2023-09-22 10:35:00,265.0,265.01,264.58,264.75,1900.0,256.8519,256.8616,256.4448,256.6096,1900.0
2023-09-22 10:40:00,264.63,264.66,264.49,264.56,1515.0,256.4933,256.5224,256.3576,256.4255,1515.0
2023-09-22 10:45:00,264.73,264.88,264.56,264.63,2578.0,256.5902,256.7356,256.4255,256.4933,2578.0
2023-09-22 10:50:00,264.71,264.9,264.61,264.63,2413.0,256.5708,256.755,256.4739,256.4933,2413.0
2023-09-22 10:55:00,264.92,265.04,264.82,264.98,3335.0,256.7744,256.8907,256.6775,256.8325,3335.0
2023-09-22 11:00:00,264.95,265.32,264.95,265.32,1151.0,256.8035,257.1621,256.8035,257.1621,1151.0
2023-09-22 11:05:00,265.2,265.41,265.2,265.4,2027.0,257.0458,257.2493,257.0458,257.2396,2027.0
2023-09-22 11:10:00,265.25,265.31,265.09,265.19,1941.0,257.0942,257.1524,256.9392,257.0361,1941.0
2023-09-22 11:15:00,265.31,265.62,265.31,265.49,1345.0,257.1524,257.4529,257.1524,257.3269,1345.0
2023-09-22 11:20:00,265.43,265.43,265.16,265.24,5678.0,257.2687,257.2687,257.007,257.0845,5678.0
2023-09-22 11:25:00,265.25,265.5,265.24,265.41,4735.0,257.0942,257.3366,257.0845,257.2493,4735.0
2023-09-22 11:30:00,265.44,265.63,265.39,265.62,10144.0,257.2784,257.4626,257.2299,257.4529,10144.0
2023-09-22 11:35:00,265.61,265.63,265.48,265.59,2900.0,257.4432,257.4626,257.3172,257.4238,2900.0
2023-09-22 11:40:00,265.54,265.91,265.45,265.88,2001.0,257.3753,257.7339,257.2881,257.7049,2001.0
2023-09-22 11:45:00,265.94,265.95,265.84,265.95,1401.0,257.763,257.7727,257.6661,257.7727,1401.0
2023-09-22 11:50:00,265.89,266.01,265.7,266.0,1237.0,257.7146,257.8309,257.5304,257.8212,1237.0
2023-09-22 11:55:00,265.99,266.15,265.81,266.05,2406.0,257.8115,257.9666,257.637,257.8696,2406.0
2023-09-22 12:00:00,265.88,266.09,265.88,266.03,526.0,257.7049,257.9084,257.7049,257.8503,526.0
2023-09-22 12:05:00,266.16,266.16,265.98,266.09,500.0,257.9763,257.9763,257.8018,257.9084,500.0
2023-09-22 12:10:00,265.99,266.0,265.87,265.98,1019.0,257.8115,257.8212,257.6952,257.8018,1019.0
2023-09-22 12:15:00,265.97,266.19,265.96,266.19,1470.0,257.7921,258.0053,257.7824,258.0053,1470.0
2023-09-22 12:20:00,266.14,266.18,265.9,266.0,2353.0,257.9569,257.9956,257.7243,257.8212,2353.0
2023-09-22 12:25:00,265.89,265.96,265.88,265.96,500.0,257.7146,257.7824,257.7049,257.7824,500.0
2023-09-22 12:30:00,265.87,266.17,265.85,266.17,2463.0,257.6952,257.986,257.6758,257.986,2463.0
2023-09-22 12:35:00,266.27,266.41,266.22,266.41,1319.0,258.0829,258.2186,258.0344,258.2186,1319.0
2023-09-22 12:40:00,266.33,266.35,266.08,266.08,1150.0,258.141,258.1604,257.8987,257.8987,1150.0
2023-09-22 12:45:00,266.01,266.33,265.94,266.33,1160.0,257.8309,258.141,257.763,258.141,1160.0
2023-09-22 12:50:00,266.14,266.22,266.06,266.16,2102.0,257.9569,258.0344,257.8793,257.9763,2102.0
2023-09-22 12:55:00,266.21,266.33,266.1,266.1,1931.0,258.0247,258.141,257.9181,257.9181,1931.0
2023-09-22 13:00:00,266.07,266.25,265.98,266.17,1129.0,257.889,258.0635,257.8018,257.986,1129.0
2023-09-22 13:05:00,266.06,266.35,266.05,266.35,1586.0,257.8793,258.1604,257.8696,258.1604,1586.0
2023-09-22 13:10:00,266.28,266.38,266.22,266.24,1916.0,258.0926,258.1895,258.0344,258.0538,1916.0
2023-09-22 13:15:00,266.19,266.37,266.19,266.36,1575.0,258.0053,258.1798,258.0053,258.1701,1575.0
2023-09-22 13:20:00,266.37,266.37,266.06,266.11,1397.0,258.1798,258.1798,257.8793,257.9278,1397.0
2023-09-22 13:25:00,266.18,266.2,265.93,266.18,8750.0,257.9956,258.015,257.7533,257.9956,8750.0
2023-09-22 13:30:00,266.17,266.21,265.89,266.04,1700.0,257.986,258.0247,257.7146,257.8599,1700.0
2023-09-22 13:35:00,266.08,266.09,265.73,265.74,1912.0,257.8987,257.9084,257.5595,257.5692,1912.0
2023-09-22 13:40:00,265.8,265.8,265.48,265.56,1295.0,257.6273,257.6273,257.3172,257.3947,1295.0
2023-09-22 13:45:00,265.55,265.57,265.49,265.57,974.0,257.385,257.4044,257.3269,257.4044,974.0
2023-09-22 13:50:00,265.65,265.83,265.51,265.83,2102.0,257.4819,257.6564,257.3462,257.6564,2102.0
2023-09-22 13:55:00,265.86,265.9,265.85,265.86,610.0,257.6855,257.7243,257.6758,257.6855,610.0
2023-09-22 14:00:00,265.91,265.98,265.86,265.86,1255.0,257.7339,257.8018,257.6855,257.6855,1255.0
2023-09-22 14:05:00,265.88,266.07,265.82,265.96,3282.0,257.7049,257.889,257.6467,257.7824,3282.0
2023-09-22 14:10:00,265.81,265.82,265.67,265.76,1675.0,257.637,257.6467,257.5013,257.5886,1675.0
2023-09-22 14:15:00,265.8,265.86,265.68,265.74,1403.0,257.6273,257.6855,257.511,257.5692,1403.0
2023-09-22 14:20:00,265.79,265.81,265.63,265.81,757.0,257.6176,257.637,257.4626,257.637,757.0
2023-09-22 14:25:00,265.81,265.89,265.76,265.76,1635.0,257.637,257.7146,257.5886,257.5886,1635.0
2023-09-22 14:30:00,265.71,265.74,265.56,265.74,1828.0,257.5401,257.5692,257.3947,257.5692,1828.0
2023-09-22 14:35:00,265.75,265.78,265.59,265.6,749.0,257.5789,257.6079,257.4238,257.4335,749.0
2023-09-22 14:40:00,265.59,265.71,265.42,265.5,1576.0,257.4238,257.5401,257.259,257.3366,1576.0
2023-09-22 14:45:00,265.59,265.67,265.57,265.67,1289.0,257.4238,257.5013,257.4044,257.5013,1289.0
2023-09-22 14:50:00,265.66,265.9,265.57,265.81,10713.0,257.4916,257.7243,257.4044,257.637,10713.0
2023-09-22 14:55:00,265.88,266.01,265.84,265.96,2304.0,257.7049,257.8309,257.6661,257.7824,2304.0
2023-09-22 15:00:00,265.97,266.31,265.97,266.31,1788.0,257.7921,258.1216,257.7921,258.1216,1788.0
2023-09-22 15:05:00,266.29,266.55,266.2,266.43,1936.0,258.1023,258.3543,258.015,258.238,1936.0
2023-09-22 15:10:00,266.47,266.63,266.47,266.56,401.0,258.2767,258.4318,258.2767,258.364,401.0
2023-09-22 15:15:00,266.6,266.6,266.53,266.55,1901.0,258.4027,258.4027,258.3349,258.3543,1901.0
2023-09-22 15:20:00,266.55,266.82,266.55,266.65,3452.0,258.3543,258.616,258.3543,258.4512,3452.0
2023-09-22 15:25:00,266.65,266.71,266.59,266.71,1647.0,258.4512,258.5093,258.393,258.5093,1647.0
2023-09-22 15:30:00,266.59,266.72,266.14,266.14,4798.0,258.393,258.519,257.9569,257.9569,4798.0
2023-09-22 15:35:00,266.11,266.15,265.79,265.81,5676.0,257.9278,257.9666,257.6176,257.637,5676.0
2023-09-22 15:40:00,265.81,265.81,265.32,265.32,5491.0,257.637,257.637,257.1621,257.1621,5491.0
2023-09-22 15:45:00,265.37,265.57,265.07,265.21,10536.0,257.2105,257.4044,256.9198,257.0555,10536.0
2023-09-22 15:50:00,265.16,265.44,265.03,265.37,20690.0,257.007,257.2784,256.881,257.2105,20690.0
2023-09-22 15:55:00,265.44,265.78,265.05,265.19,36202.0,257.2784,257.6079,256.9004,257.0361,36202.0
2023-09-25 09:30:00,265.0,265.0,263.56,263.9,17145.0,256.8519,256.8519,255.4562,255.7857,17145.0
2023-09-25 09:35:00,264.26,264.72,263.87,263.87,1401.0,256.1347,256.5805,255.7567,255.7567,1401.0
2023-09-25 09:40:00,263.91,264.2,263.79,263.91,1519.0,255.7954,256.0765,255.6791,255.7954,1519.0
2023-09-25 09:45:00,263.9,264.11,263.67,264.11,1643.0,255.7857,255.9893,255.5628,255.9893,1643.0
2023-09-25 09:50:00,263.96,264.39,263.96,264.39,2571.0,255.8439,256.2607,255.8439,256.2607,2571.0
2023-09-25 09:55:00,264.42,264.67,264.25,264.67,4254.0,256.2898,256.5321,256.125,256.5321,4254.0
2023-09-25 10:00:00,264.67,264.94,264.67,264.79,3791.0,256.5321,256.7938,256.5321,256.6484,3791.0
2023-09-25 10:05:00,264.93,265.01,264.84,264.97,3669.0,256.7841,256.8616,256.6968,256.8228,3669.0
2023-09-25 10:10:00,264.91,265.1,264.84,264.93,3228.0,256.7647,256.9489,256.6968,256.7841,3228.0
2023-09-25 10:15:00,264.91,265.01,264.8,264.91,9532.0,256.7647,256.8616,256.6581,256.7647,9532.0
2023-09-25 10:20:00,264.87,265.01,264.74,264.97,7006.0,256.7259,256.8616,256.5999,256.8228,7006.0
2023-09-25 10:25:00,264.96,264.96,264.76,264.86,1852.0,256.8132,256.8132,256.6193,256.7162,1852.0
2023-09-25 10:30:00,264.81,265.01,264.78,265.0,3272.0,256.6678,256.8616,256.6387,256.8519,3272.0
2023-09-25 10:35:00,265.0,265.07,264.88,264.88,3764.0,256.8519,256.9198,256.7356,256.7356,3764.0
2023-09-25 10:40:00,264.91,265.08,264.9,265.03,3013.0,256.7647,256.9295,256.755,256.881,3013.0
2023-09-25 10:45:00,265.17,265.32,265.14,265.15,1693.0,257.0167,257.1621,256.9876,256.9973,1693.0
2023-09-25 10:50:00,265.21,265.28,264.93,265.0,3592.0,257.0555,257.1233,256.7841,256.8519,3592.0
2023-09-25 10:55:00,264.94,264.96,264.87,264.88,1700.0,256.7938,256.8132,256.7259,256.7356,1700.0
2023-09-25 11:00:00,264.81,264.91,264.79,264.91,10207.0,256.6678,256.7647,256.6484,256.7647,10207.0
2023-09-25 11:05:00,264.91,265.13,264.82,265.12,5636.0,256.7647,256.9779,256.6775,256.9682,5636.0
2023-09-25 11:10:00,265.04,265.04,264.93,264.98,2003.0,256.8907,256.8907,256.7841,256.8325,2003.0
2023-09-25 11:15:00,264.95,265.45,264.95,265.45,2607.0,256.8035,257.2881,256.8035,257.2881,2607.0
2023-09-25 11:20:00,265.49,265.64,265.49,265.61,3962.0,257.3269,257.4722,257.3269,257.4432,3962.0
2023-09-25 11:25:00,265.62,265.72,265.49,265.49,3518.0,257.4529,257.5498,257.3269,257.3269,3518.0
2023-09-25 11:30:00,265.49,265.49,265.33,265.35,967.0,257.3269,257.3269,257.1718,257.1912,967.0
2023-09-25 11:35:00,265.38,265.64,265.36,265.57,2488.0,257.2202,257.4722,257.2009,257.4044,2488.0
2023-09-25 11:40:00,265.57,265.89,265.51,265.81,1579.0,257.4044,257.7146,257.3462,257.637,1579.0
2023-09-25 11:45:00,265.83,265.87,265.61,265.62,2629.0,257.6564,257.6952,257.4432,257.4529,2629.0
2023-09-25 11:50:00,265.72,265.81,265.66,265.81,808.0,257.5498,257.637,257.4916,257.637,808.0
2023-09-25 11:55:00,265.84,265.9,265.66,265.72,1319.0,257.6661,257.7243,257.4916,257.5498,1319.0
2023-09-25 12:00:00,265.68,265.93,265.68,265.78,3029.0,257.511,257.7533,257.511,257.6079,3029.0
2023-09-25 12:05:00,265.84,265.99,265.74,265.99,4065.0,257.6661,257.8115,257.5692,257.8115,4065.0
2023-09-25 12:10:00,265.99,266.16,265.49,265.59,4860.0,257.8115,257.9763,257.3269,257.4238,4860.0
2023-09-25 12:15:00,265.4,265.51,265.37,265.51,2119.0,257.2396,257.3462,257.2105,257.3462,2119.0
2023-09-25 12:20:00,265.46,265.46,265.18,265.26,2388.0,257.2978,257.2978,257.0264,257.1039,2388.0
2023-09-25 12:25:00,265.28,265.32,265.1,265.1,2401.0,257.1233,257.1621,256.9489,256.9489,2401.0
2023-09-25 12:30:00,265.11,265.21,265.05,265.17,7705.0,256.9585,257.0555,256.9004,257.0167,7705.0
2023-09-25 12:35:00,265.19,265.24,265.06,265.1,3715.0,257.0361,257.0845,256.9101,256.9489,3715.0
2023-09-25 12:40:00,264.99,265.11,264.9,265.11,1458.0,256.8422,256.9585,256.755,256.9585,1458.0
2023-09-25 12:45:00,265.08,265.1,264.9,264.91,1846.0,256.9295,256.9489,256.755,256.7647,1846.0
2023-09-25 12:50:00,264.71,264.75,264.61,264.75,1174.0,256.5708,256.6096,256.4739,256.6096,1174.0
2023-09-25 12:55:00,264.76,264.79,264.65,264.74,2870.0,256.6193,256.6484,256.5127,256.5999,2870.0
2023-09-25 13:00:00,264.76,264.79,264.65,264.72,1802.0,256.6193,256.6484,256.5127,256.5805,1802.0
2023-09-25 13:05:00,264.8,264.9,264.8,264.85,7411.0,256.6581,256.755,256.6581,256.7065,7411.0
2023-09-25 13:10:00,264.89,265.03,264.87,265.01,4552.0,256.7453,256.881,256.7259,256.8616,4552.0
2023-09-25 13:15:00,264.99,265.21,264.97,265.17,1843.0,256.8422,257.0555,256.8228,257.0167,1843.0
2023-09-25 13:20:00,265.16,265.16,264.81,264.81,3066.0,257.007,257.007,256.6678,256.6678,3066.0
2023-09-25 13:25:00,264.75,264.84,264.59,264.59,2936.0,256.6096,256.6968,256.4545,256.4545,2936.0
2023-09-25 13:30:00,264.57,264.66,264.54,264.55,638.0,256.4351,256.5224,256.4061,256.4158,638.0
2023-09-25 13:35:00,264.66,264.83,264.65,264.81,2605.0,256.5224,256.6872,256.5127,256.6678,2605.0
2023-09-25 13:40:00,264.86,265.0,264.59,264.67,51561.0,256.7162,256.8519,256.4545,256.5321,51561.0
2023-09-25 13:45:00,264.67,265.04,264.67,265.04,3822.0,256.5321,256.8907,256.5321,256.8907,3822.0
2023-09-25 13:50:00,265.11,265.31,265.06,265.19,3639.0,256.9585,257.1524,256.9101,257.0361,3639.0
2023-09-25 13:55:00,265.14,265.34,265.13,265.33,3100.0,256.9876,257.1815,256.9779,257.1718,3100.0
2023-09-25 14:00:00,265.59,265.64,265.52,265.56,1020.0,257.4238,257.4722,257.3559,257.3947,1020.0
2023-09-25 14:05:00,265.56,265.67,265.29,265.3,5680.0,257.3947,257.5013,257.133,257.1427,5680.0
2023-09-25 14:10:00,265.3,265.36,265.25,265.25,2021.0,257.1427,257.2009,257.0942,257.0942,2021.0
2023-09-25 14:15:00,265.26,265.27,265.13,265.23,3867.0,257.1039,257.1136,256.9779,257.0749,3867.0
2023-09-25 14:20:00,265.23,265.23,265.12,265.16,6838.0,257.0749,257.0749,256.9682,257.007,6838.0
2023-09-25 14:25:00,265.12,265.36,265.11,265.27,3695.0,256.9682,257.2009,256.9585,257.1136,3695.0
2023-09-25 14:30:00,265.29,265.34,265.23,265.32,1178.0,257.133,257.1815,257.0749,257.1621,1178.0
2023-09-25 14:35:00,265.32,265.57,265.32,265.5,6664.0,257.1621,257.4044,257.1621,257.3366,6664.0
2023-09-25 14:40:00,265.47,265.63,265.46,265.51,3997.0,257.3075,257.4626,257.2978,257.3462,3997.0
2023-09-25 14:45:00,265.48,265.54,265.4,265.51,1329.0,257.3172,257.3753,257.2396,257.3462,1329.0
2023-09-25 14:50:00,265.51,265.64,265.49,265.64,3765.0,257.3462,257.4722,257.3269,257.4722,3765.0
2023-09-25 14:55:00,265.61,265.62,265.39,265.44,2697.0,257.4432,257.4529,257.2299,257.2784,2697.0
2023-09-25 15:00:00,265.37,265.37,265.04,265.11,3355.0,257.2105,257.2105,256.8907,256.9585,3355.0
2023-09-25 15:05:00,265.01,265.02,264.97,264.97,4438.0,256.8616,256.8713,256.8228,256.8228,4438.0
2023-09-25 15:10:00,264.86,265.08,264.86,265.07,4074.0,256.7162,256.9295,256.7162,256.9198,4074.0
2023-09-25 15:15:00,265.1,265.43,265.06,265.29,4930.0,256.9489,257.2687,256.9101,257.133,4930.0
2023-09-25 15:20:00,265.35,265.57,265.34,265.43,5352.0,257.1912,257.4044,257.1815,257.2687,5352.0
2023-09-25 15:25:00,265.32,265.44,265.27,265.43,4421.0,257.1621,257.2784,257.1136,257.2687,4421.0
2023-09-25 15:30:00,265.45,265.69,265.41,265.69,3551.0,257.2881,257.5207,257.2493,257.5207,3551.0
2023-09-25 15:35:00,265.73,265.78,265.58,265.78,6248.0,257.5595,257.6079,257.4141,257.6079,6248.0
2023-09-25 15:40:00,265.76,265.82,265.69,265.76,13543.0,257.5886,257.6467,257.5207,257.5886,13543.0
2023-09-25 15:45:00,265.82,265.96,265.65,265.79,15288.0,257.6467,257.7824,257.4819,257.6176,15288.0
2023-09-25 15:50:00,265.83,266.55,265.81,266.15,37541.0,257.6564,258.3543,257.637,257.9666,37541.0
2023-09-25 15:55:00,266.16,266.86,266.16,266.77,102648.0,257.9763,258.6547,257.9763,258.5675,102648.0
2023-09-26 09:30:00,264.34,266.3,263.72,265.15,30668.0,256.2122,258.112,255.6113,256.9973,30668.0
2023-09-26 09:35:00,265.28,265.28,264.56,264.73,1851.0,257.1233,257.1233,256.4255,256.5902,1851.0
2023-09-26 09:40:00,264.63,264.81,264.36,264.67,7301.0,256.4933,256.6678,256.2316,256.5321,7301.0
2023-09-26 09:45:00,264.87,265.27,264.87,265.05,1236.0,256.7259,257.1136,256.7259,256.9004,1236.0
2023-09-26 09:50:00,265.06,265.18,264.75,264.84,2675.0,256.9101,257.0264,256.6096,256.6968,2675.0
2023-09-26 09:55:00,264.78,265.06,264.71,265.03,3050.0,256.6387,256.9101,256.5708,256.881,3050.0
2023-09-26 10:00:00,265.13,265.38,264.95,264.96,2610.0,256.9779,257.2202,256.8035,256.8132,2610.0
2023-09-26 10:05:00,264.81,264.83,264.56,264.56,2965.0,256.6678,256.6872,256.4255,256.4255,2965.0
2023-09-26 10:10:00,264.48,264.66,264.38,264.56,3097.0,256.3479,256.5224,256.251,256.4255,3097.0
2023-09-26 10:15:00,264.54,264.83,264.53,264.83,1965.0,256.4061,256.6872,256.3964,256.6872,1965.0
2023-09-26 10:20:00,264.87,265.12,264.87,265.01,2712.0,256.7259,256.9682,256.7259,256.8616,2712.0
2023-09-26 10:25:00,264.89,265.0,264.81,264.96,2166.0,256.7453,256.8519,256.6678,256.8132,2166.0
2023-09-26 10:30:00,264.86,264.98,264.44,264.64,2836.0,256.7162,256.8325,256.3091,256.503,2836.0
2023-09-26 10:35:00,264.73,264.75,264.38,264.56,4263.0,256.5902,256.6096,256.251,256.4255,4263.0
2023-09-26 10:40:00,264.5,264.52,264.32,264.32,473.0,256.3673,256.3867,256.1928,256.1928,473.0
2023-09-26 10:45:00,264.25,264.25,263.36,263.38,19404.0,256.125,256.125,255.2624,255.2817,19404.0
2023-09-26 10:50:00,263.47,263.91,263.32,263.91,1744.0,255.369,255.7954,255.2236,255.7954,1744.0
2023-09-26 10:55:00,263.78,263.9,263.56,263.69,7594.0,255.6694,255.7857,255.4562,255.5822,7594.0
2023-09-26 11:00:00,263.81,263.89,263.66,263.74,3493.0,255.6985,255.7761,255.5531,255.6307,3493.0
2023-09-26 11:05:00,263.67,263.67,263.28,263.34,3675.0,255.5628,255.5628,255.1848,255.243,3675.0
2023-09-26 11:10:00,263.25,263.26,263.06,263.06,1695.0,255.1557,255.1654,254.9716,254.9716,1695.0
2023-09-26 11:15:00,263.06,263.07,262.84,262.85,2978.0,254.9716,254.9813,254.7583,254.768,2978.0
2023-09-26 11:20:00,262.7,262.78,262.38,262.46,3293.0,254.6226,254.7002,254.3125,254.39,3293.0
2023-09-26 11:25:00,262.59,262.64,262.41,262.5,2888.0,254.516,254.5645,254.3416,254.4288,2888.0
2023-09-26 11:30:00,262.37,262.37,261.86,262.07,6981.0,254.3028,254.3028,253.8085,254.012,6981.0
2023-09-26 11:35:00,262.06,262.31,261.98,262.29,3572.0,254.0023,254.2446,253.9248,254.2253,3572.0
2023-09-26 11:40:00,262.29,262.5,262.16,262.24,2193.0,254.2253,254.4288,254.0992,254.1768,2193.0
2023-09-26 11:45:00,262.05,262.25,262.05,262.25,1638.0,253.9926,254.1865,253.9926,254.1865,1638.0
2023-09-26 11:50:00,262.3,262.65,262.17,262.54,3866.0,254.2349,254.5742,254.1089,254.4676,3866.0
2023-09-26 11:55:00,262.67,262.9,262.63,262.9,902.0,254.5936,254.8165,254.5548,254.8165,902.0
2023-09-26 12:00:00,262.87,263.08,262.85,262.93,2773.0,254.7874,254.991,254.768,254.8456,2773.0
2023-09-26 12:05:00,262.91,263.08,262.8,263.08,3417.0,254.8262,254.991,254.7196,254.991,3417.0
2023-09-26 12:10:00,263.21,263.23,263.02,263.19,1500.0,255.117,255.1363,254.9328,255.0976,1500.0
2023-09-26 12:15:00,263.26,263.26,262.86,262.86,1547.0,255.1654,255.1654,254.7777,254.7777,1547.0
2023-09-26 12:20:00,262.8,263.13,262.74,263.07,1905.0,254.7196,255.0394,254.6614,254.9813,1905.0
2023-09-26 12:25:00,263.13,263.31,263.13,263.25,2264.0,255.0394,255.2139,255.0394,255.1557,2264.0
2023-09-26 12:30:00,263.31,263.31,263.2,263.21,2544.0,255.2139,255.2139,255.1073,255.117,2544.0
2023-09-26 12:35:00,263.13,263.28,263.01,263.22,1790.0,255.0394,255.1848,254.9231,255.1267,1790.0
2023-09-26 12:40:00,263.19,263.28,263.16,263.28,800.0,255.0976,255.1848,255.0685,255.1848,800.0
2023-09-26 12:45:00,263.28,263.34,263.27,263.28,2441.0,255.1848,255.243,255.1751,255.1848,2441.0
2023-09-26 12:50:00,263.29,263.3,263.12,263.12,19051.0,255.1945,255.2042,255.0297,255.0297,19051.0
2023-09-26 12:55:00,263.13,263.17,262.9,262.9,2505.0,255.0394,255.0782,254.8165,254.8165,2505.0
2023-09-26 13:00:00,262.91,262.91,262.57,262.57,6923.0,254.8262,254.8262,254.4966,254.4966,6923.0
2023-09-26 13:05:00,262.6,262.78,262.5,262.71,5142.0,254.5257,254.7002,254.4288,254.6323,5142.0
2023-09-26 13:10:00,262.71,262.71,262.45,262.48,3616.0,254.6323,254.6323,254.3803,254.4094,3616.0
2023-09-26 13:15:00,262.42,262.72,262.41,262.57,2317.0,254.3513,254.642,254.3416,254.4966,2317.0
2023-09-26 13:20:00,262.46,262.74,262.46,262.73,1709.0,254.39,254.6614,254.39,254.6517,1709.0
2023-09-26 13:25:00,262.73,262.79,262.51,262.54,3572.0,254.6517,254.7099,254.4385,254.4676,3572.0
2023-09-26 13:30:00,262.64,262.67,262.53,262.55,3203.0,254.5645,254.5936,254.4579,254.4773,3203.0
2023-09-26 13:35:00,262.5,262.54,262.11,262.11,3168.0,254.4288,254.4676,254.0508,254.0508,3168.0
2023-09-26 13:40:00,262.1,262.1,261.98,261.98,7271.0,254.0411,254.0411,253.9248,253.9248,7271.0
2023-09-26 13:45:00,262.1,262.17,261.89,261.89,4207.0,254.0411,254.1089,253.8376,253.8376,4207.0
2023-09-26 13:50:00,261.85,262.06,261.74,262.01,3069.0,253.7988,254.0023,253.6922,253.9539,3069.0
2023-09-26 13:55:00,262.02,262.1,261.95,262.03,2649.0,253.9636,254.0411,253.8957,253.9732,2649.0
2023-09-26 14:00:00,262.03,262.04,261.8,261.87,2045.0,253.9732,253.9829,253.7503,253.8182,2045.0
2023-09-26 14:05:00,261.86,261.87,261.66,261.75,2820.0,253.8085,253.8182,253.6146,253.7019,2820.0
2023-09-26 14:10:00,261.82,261.85,261.47,261.47,2644.0,253.7697,253.7988,253.4305,253.4305,2644.0
2023-09-26 14:15:00,261.58,261.65,261.48,261.51,4288.0,253.5371,253.6049,253.4402,253.4692,4288.0
2023-09-26 14:20:00,261.47,261.54,261.39,261.53,2801.0,253.4305,253.4983,253.3529,253.4886,2801.0
2023-09-26 14:25:00,261.54,261.67,261.51,261.55,2159.0,253.4983,253.6243,253.4692,253.508,2159.0
2023-09-26 14:30:00,261.5,261.56,261.4,261.44,3568.0,253.4595,253.5177,253.3626,253.4014,3568.0
2023-09-26 14:35:00,261.41,261.54,261.34,261.35,3229.0,253.3723,253.4983,253.3045,253.3142,3229.0
2023-09-26 14:40:00,261.39,261.44,261.29,261.36,3327.0,253.3529,253.4014,253.256,253.3238,3327.0
2023-09-26 14:45:00,261.39,261.46,261.31,261.4,2212.0,253.3529,253.4208,253.2754,253.3626,2212.0
2023-09-26 14:50:00,261.4,261.46,261.34,261.44,1597.0,253.3626,253.4208,253.3045,253.4014,1597.0
2023-09-26 14:55:00,261.46,261.51,261.18,261.42,4991.0,253.4208,253.4692,253.1494,253.382,4991.0
2023-09-26 15:00:00,261.37,261.74,261.37,261.47,3867.0,253.3335,253.6922,253.3335,253.4305,3867.0
2023-09-26 15:05:00,261.47,261.56,261.41,261.48,2720.0,253.4305,253.5177,253.3723,253.4402,2720.0
2023-09-26 15:10:00,261.53,261.64,261.43,261.44,4018.0,253.4886,253.5952,253.3917,253.4014,4018.0
2023-09-26 15:15:00,261.49,261.57,261.19,261.19,3369.0,253.4498,253.5274,253.1591,253.1591,3369.0
2023-09-26 15:20:00,261.23,261.32,261.05,261.17,2971.0,253.1978,253.2851,253.0234,253.1397,2971.0
2023-09-26 15:25:00,261.12,261.24,261.06,261.18,3879.0,253.0912,253.2075,253.0331,253.1494,3879.0
2023-09-26 15:30:00,261.12,261.13,260.83,261.05,15529.0,253.0912,253.1009,252.8101,253.0234,15529.0
2023-09-26 15:35:00,261.15,261.55,261.08,261.38,16417.0,253.1203,253.508,253.0525,253.3432,16417.0
2023-09-26 15:40:00,261.38,261.55,261.36,261.48,8850.0,253.3432,253.508,253.3238,253.4402,8850.0
2023-09-26 15:45:00,261.49,261.55,261.27,261.27,37660.0,253.4498,253.508,253.2366,253.2366,37660.0
2023-09-26 15:50:00,261.19,261.6,261.18,261.34,15242.0,253.1591,253.5565,253.1494,253.3045,15242.0
2023-09-26 15:55:00,261.31,261.44,260.77,260.95,66003.0,253.2754,253.4014,252.752,252.9265,66003.0
2023-09-27 09:30:00,262.46,263.0,261.42,262.98,23171.0,254.39,254.9134,253.382,254.894,23171.0
2023-09-27 09:35:00,262.44,262.81,262.34,262.34,2900.0,254.3706,254.7293,254.2737,254.2737,2900.0
2023-09-27 09:40:00,262.5,262.72,262.35,262.59,3204.0,254.4288,254.642,254.2834,254.516,3204.0
2023-09-27 09:45:00,262.37,262.52,262.06,262.06,1600.0,254.3028,254.4482,254.0023,254.0023,1600.0
2023-09-27 09:50:00,262.33,262.34,261.65,261.85,1693.0,254.264,254.2737,253.6049,253.7988,1693.0
2023-09-27 09:55:00,261.93,261.98,261.74,261.77,1764.0,253.8763,253.9248,253.6922,253.7212,1764.0
2023-09-27 10:00:00,261.73,261.93,261.13,261.33,3293.0,253.6825,253.8763,253.1009,253.2948,3293.0
2023-09-27 10:05:00,261.44,261.55,260.89,260.89,4200.0,253.4014,253.508,252.8683,252.8683,4200.0
2023-09-27 10:10:00,260.86,260.97,260.68,260.74,2017.0,252.8392,252.9458,252.6648,252.7229,2017.0
2023-09-27 10:15:00,260.78,261.1,260.74,261.1,2942.0,252.7617,253.0718,252.7229,253.0718,2942.0
2023-09-27 10:20:00,261.17,261.42,260.86,261.3,4403.0,253.1397,253.382,252.8392,253.2657,4403.0
2023-09-27 10:25:00,261.3,261.3,260.81,260.99,6166.0,253.2657,253.2657,252.7908,252.9652,6166.0
2023-09-27 10:30:00,260.9,260.9,260.66,260.83,1261.0,252.878,252.878,252.6454,252.8101,1261.0
2023-09-27 10:35:00,260.69,260.93,260.31,260.32,9594.0,252.6744,252.9071,252.3061,252.3158,9594.0
2023-09-27 10:40:00,260.28,260.58,260.12,260.2,9207.0,252.2771,252.5678,252.122,252.1995,9207.0
2023-09-27 10:45:00,260.29,260.29,259.9,260.03,2774.0,252.2867,252.2867,251.9087,252.0347,2774.0
2023-09-27 10:50:00,260.07,260.09,259.5,259.5,7122.0,252.0735,252.0929,251.521,251.521,7122.0
2023-09-27 10:55:00,259.54,259.6,258.89,258.89,2814.0,251.5598,251.618,250.9298,250.9298,2814.0
2023-09-27 11:00:00,259.11,259.4,258.81,258.81,3873.0,251.143,251.4241,250.8523,250.8523,3873.0
2023-09-27 11:05:00,258.96,259.28,258.54,259.23,16369.0,250.9976,251.3078,250.5906,251.2593,16369.0
2023-09-27 11:10:00,259.24,259.35,259.18,259.19,2535.0,251.269,251.3756,251.2109,251.2206,2535.0
2023-09-27 11:15:00,259.27,259.27,258.98,259.01,2796.0,251.2981,251.2981,251.017,251.0461,2796.0
2023-09-27 11:20:00,259.12,259.13,258.82,258.89,6640.0,251.1527,251.1624,250.8619,250.9298,6640.0
2023-09-27 11:25:00,258.89,258.97,258.74,258.82,4759.0,250.9298,251.0073,250.7844,250.8619,4759.0
2023-09-27 11:30:00,258.74,258.94,258.69,258.91,3229.0,250.7844,250.9783,250.7359,250.9492,3229.0
2023-09-27 11:35:00,258.89,258.93,258.56,258.65,3951.0,250.9298,250.9686,250.6099,250.6972,3951.0
2023-09-27 11:40:00,258.69,258.76,258.49,258.57,3538.0,250.7359,250.8038,250.5421,250.6196,3538.0
2023-09-27 11:45:00,258.65,258.65,258.14,258.24,7150.0,250.6972,250.6972,250.2029,250.2998,7150.0
2023-09-27 11:50:00,258.29,258.29,257.83,257.91,5150.0,250.3482,250.3482,249.9024,249.9799,5150.0
2023-09-27 11:55:00,257.92,257.93,257.74,257.78,10398.0,249.9896,249.9993,249.8152,249.8539,10398.0
2023-09-27 12:00:00,257.7,257.87,257.52,257.52,15915.0,249.7764,249.9412,249.6019,249.6019,15915.0
2023-09-27 12:05:00,257.62,257.68,257.45,257.45,8716.0,249.6988,249.757,249.5341,249.5341,8716.0
2023-09-27 12:10:00,257.41,257.41,257.25,257.31,1575.0,249.4953,249.4953,249.3402,249.3984,1575.0
2023-09-27 12:15:00,257.27,257.27,257.08,257.17,2337.0,249.3596,249.3596,249.1754,249.2627,2337.0
2023-09-27 12:20:00,257.15,257.53,257.11,257.4,9012.0,249.2433,249.6116,249.2045,249.4856,9012.0
2023-09-27 12:25:00,257.37,257.38,257.27,257.33,2500.0,249.4565,249.4662,249.3596,249.4178,2500.0
2023-09-27 12:30:00,257.36,257.49,257.33,257.33,11082.0,249.4468,249.5728,249.4178,249.4178,11082.0
2023-09-27 12:35:00,257.29,257.29,257.19,257.23,2406.0,249.379,249.379,249.2821,249.3208,2406.0
2023-09-27 12:40:00,257.21,257.24,257.01,257.11,10878.0,249.3014,249.3305,249.1076,249.2045,10878.0
2023-09-27 12:45:00,257.2,257.28,257.04,257.04,3846.0,249.2918,249.3693,249.1367,249.1367,3846.0
2023-09-27 12:50:00,257.12,257.14,256.94,256.97,2470.0,249.2142,249.2336,249.0398,249.0688,2470.0
2023-09-27 12:55:00,256.93,256.93,256.81,256.81,3000.0,249.0301,249.0301,248.9137,248.9137,3000.0
2023-09-27 13:00:00,256.74,256.83,256.45,256.83,16592.0,248.8459,248.9331,248.5648,248.9331,16592.0
2023-09-27 13:05:00,256.79,256.96,256.7,256.73,3358.0,248.8944,249.0591,248.8071,248.8362,3358.0
2023-09-27 13:10:00,256.66,256.7,256.5,256.5,4835.0,248.7684,248.8071,248.6133,248.6133,4835.0
2023-09-27 13:15:00,256.54,256.54,256.36,256.38,3760.0,248.652,248.652,248.4776,248.497,3760.0
2023-09-27 13:20:00,256.41,256.5,256.37,256.5,2521.0,248.526,248.6133,248.4873,248.6133,2521.0
2023-09-27 13:25:00,256.5,256.5,256.1,256.11,8066.0,248.6133,248.6133,248.2256,248.2353,8066.0
2023-09-27 13:30:00,256.09,256.22,256.09,256.1,3996.0,248.2159,248.3419,248.2159,248.2256,3996.0
2023-09-27 13:35:00,256.14,256.2,256.1,256.1,6854.0,248.2643,248.3225,248.2256,248.2256,6854.0
2023-09-27 13:40:00,256.13,256.31,255.88,256.31,12254.0,248.2547,248.4291,248.0123,248.4291,12254.0
2023-09-27 13:45:00,256.4,256.78,256.39,256.78,800.0,248.5164,248.8847,248.5067,248.8847,800.0
2023-09-27 13:50:00,256.77,256.99,256.77,256.98,2060.0,248.875,249.0882,248.875,249.0785,2060.0
2023-09-27 13:55:00,256.99,257.16,256.88,257.16,1111.0,249.0882,249.253,248.9816,249.253,1111.0
2023-09-27 14:00:00,257.19,257.41,257.07,257.36,1875.0,249.2821,249.4953,249.1658,249.4468,1875.0
2023-09-27 14:05:00,257.38,257.48,257.23,257.23,2606.0,249.4662,249.5631,249.3208,249.3208,2606.0
2023-09-27 14:10:00,257.18,257.42,257.18,257.38,1902.0,249.2724,249.505,249.2724,249.4662,1902.0
2023-09-27 14:15:00,257.47,257.55,257.44,257.55,2091.0,249.5535,249.631,249.5244,249.631,2091.0
2023-09-27 14:20:00,257.59,257.68,257.54,257.63,4194.0,249.6698,249.757,249.6213,249.7085,4194.0
2023-09-27 14:25:00,257.61,257.87,257.55,257.84,12782.0,249.6891,249.9412,249.631,249.9121,12782.0
2023-09-27 14:30:00,257.85,258.57,257.85,258.49,3015.0,249.9218,250.6196,249.9218,250.5421,3015.0
2023-09-27 14:35:00,258.5,258.97,258.5,258.97,2175.0,250.5518,251.0073,250.5518,251.0073,2175.0
2023-09-27 14:40:00,259.06,259.2,259.02,259.2,1604.0,251.0946,251.2303,251.0558,251.2303,1604.0
2023-09-27 14:45:00,259.23,259.25,259.0,259.01,3779.0,251.2593,251.2787,251.0364,251.0461,3779.0
2023-09-27 14:50:00,258.96,259.13,258.9,259.1,3399.0,250.9976,251.1624,250.9395,251.1333,3399.0
2023-09-27 14:55:00,259.2,259.21,259.06,259.06,2491.0,251.2303,251.24,251.0946,251.0946,2491.0
2023-09-27 15:00:00,259.03,259.08,258.82,259.08,5101.0,251.0655,251.114,250.8619,251.114,5101.0
2023-09-27 15:05:00,259.09,259.35,259.03,259.34,2116.0,251.1236,251.3756,251.0655,251.366,2116.0
2023-09-27 15:10:00,259.34,259.51,259.21,259.21,4053.0,251.366,251.5307,251.24,251.24,4053.0
2023-09-27 15:15:00,259.12,259.12,258.92,259.08,2959.0,251.1527,251.1527,250.9589,251.114,2959.0
2023-09-27 15:20:00,258.97,259.14,258.97,259.11,3547.0,251.0073,251.1721,251.0073,251.143,3547.0
2023-09-27 15:25:00,259.11,259.27,259.08,259.08,5905.0,251.143,251.2981,251.114,251.114,5905.0
2023-09-27 15:30:00,259.08,259.15,258.88,258.94,13833.0,251.114,251.1818,250.9201,250.9783,13833.0
2023-09-27 15:35:00,258.94,258.94,258.61,258.62,6387.0,250.9783,250.9783,250.6584,250.6681,6387.0
2023-09-27 15:40:00,258.6,258.95,258.51,258.9,22643.0,250.6487,250.9879,250.5615,250.9395,22643.0
2023-09-27 15:45:00,258.81,259.09,258.77,258.95,24864.0,250.8523,251.1236,250.8135,250.9879,24864.0
2023-09-27 15:50:00,258.96,259.25,258.89,259.13,22161.0,250.9976,251.2787,250.9298,251.1624,22161.0
2023-09-27 15:55:00,259.0,259.13,258.63,258.81,50130.0,251.0364,251.1624,250.6778,250.8523,50130.0
2023-09-28 09:30:00,259.62,261.26,259.62,261.26,19733.0,251.6373,253.2269,251.6373,253.2269,19733.0
2023-09-28 09:35:00,261.8,261.85,260.9,261.1,6368.0,253.7503,253.7988,252.878,253.0718,6368.0
2023-09-28 09:40:00,261.03,262.0,261.0,262.0,3750.0,253.004,253.9442,252.9749,253.9442,3750.0
2023-09-28 09:45:00,262.0,262.62,262.0,262.46,10098.0,253.9442,254.5451,253.9442,254.39,10098.0
2023-09-28 09:50:00,262.25,262.29,261.82,262.21,3613.0,254.1865,254.2253,253.7697,254.1477,3613.0
2023-09-28 09:55:00,262.39,263.02,262.21,262.21,8097.0,254.3222,254.9328,254.1477,254.1477,8097.0
2023-09-28 10:00:00,262.25,263.11,262.24,262.94,3680.0,254.1865,255.02,254.1768,254.8553,3680.0
2023-09-28 10:05:00,262.86,262.86,262.41,262.49,3849.0,254.7777,254.7777,254.3416,254.4191,3849.0
2023-09-28 10:10:00,262.63,262.63,261.97,262.22,5729.0,254.5548,254.5548,253.9151,254.1574,5729.0
2023-09-28 10:15:00,262.13,262.24,261.81,262.1,5860.0,254.0702,254.1768,253.76,254.0411,5860.0
2023-09-28 10:20:00,262.26,262.27,261.86,262.05,6095.0,254.1962,254.2059,253.8085,253.9926,6095.0
2023-09-28 10:25:00,262.15,262.19,261.86,262.03,3797.0,254.0896,254.1283,253.8085,253.9732,3797.0
2023-09-28 10:30:00,262.11,262.13,261.81,261.89,2582.0,254.0508,254.0702,253.76,253.8376,2582.0
2023-09-28 10:35:00,261.93,262.62,261.92,262.46,7158.0,253.8763,254.5451,253.8666,254.39,7158.0
2023-09-28 10:40:00,262.43,262.56,262.01,262.18,3427.0,254.3609,254.487,253.9539,254.1186,3427.0
2023-09-28 10:45:00,262.19,262.35,262.04,262.34,3355.0,254.1283,254.2834,253.9829,254.2737,3355.0
2023-09-28 10:50:00,262.21,262.24,262.01,262.19,3222.0,254.1477,254.1768,253.9539,254.1283,3222.0
2023-09-28 10:55:00,262.15,262.28,262.06,262.1,1926.0,254.0896,254.2156,254.0023,254.0411,1926.0
2023-09-28 11:00:00,262.09,262.09,261.58,261.79,4286.0,254.0314,254.0314,253.5371,253.7406,4286.0
2023-09-28 11:05:00,261.68,262.04,261.54,262.04,4430.0,253.634,253.9829,253.4983,253.9829,4430.0
2023-09-28 11:10:00,262.15,262.47,261.96,262.05,4726.0,254.0896,254.3997,253.9054,253.9926,4726.0
2023-09-28 11:15:00,261.98,262.08,261.58,261.58,3728.0,253.9248,254.0217,253.5371,253.5371,3728.0
2023-09-28 11:20:00,261.52,261.56,261.42,261.54,2101.0,253.4789,253.5177,253.382,253.4983,2101.0
2023-09-28 11:25:00,261.52,261.78,261.47,261.76,3657.0,253.4789,253.7309,253.4305,253.7115,3657.0
2023-09-28 11:30:00,261.71,261.95,261.66,261.86,7834.0,253.6631,253.8957,253.6146,253.8085,7834.0
2023-09-28 11:35:00,261.93,262.2,261.85,262.03,4620.0,253.8763,254.138,253.7988,253.9732,4620.0
2023-09-28 11:40:00,262.03,262.41,262.03,262.41,1900.0,253.9732,254.3416,253.9732,254.3416,1900.0
2023-09-28 11:45:00,262.36,262.68,262.28,262.64,6056.0,254.2931,254.6033,254.2156,254.5645,6056.0
2023-09-28 11:50:00,262.59,262.82,262.46,262.58,16272.0,254.516,254.739,254.39,254.5063,16272.0
2023-09-28 11:55:00,262.26,262.32,262.14,262.19,3395.0,254.1962,254.2543,254.0799,254.1283,3395.0
2023-09-28 12:00:00,262.18,262.24,261.97,262.04,3162.0,254.1186,254.1768,253.9151,253.9829,3162.0
2023-09-28 12:05:00,262.06,262.12,262.05,262.05,1410.0,254.0023,254.0605,253.9926,253.9926,1410.0
2023-09-28 12:10:00,262.14,262.43,262.08,262.38,2400.0,254.0799,254.3609,254.0217,254.3125,2400.0
2023-09-28 12:15:00,262.5,262.67,262.37,262.62,2526.0,254.4288,254.5936,254.3028,254.5451,2526.0
2023-09-28 12:20:00,262.68,262.88,262.62,262.72,3593.0,254.6033,254.7971,254.5451,254.642,3593.0
2023-09-28 12:25:00,262.75,262.86,262.66,262.76,2827.0,254.6711,254.7777,254.5839,254.6808,2827.0
2023-09-28 12:30:00,262.8,262.98,262.75,262.94,9894.0,254.7196,254.894,254.6711,254.8553,9894.0
2023-09-28 12:35:00,262.99,263.1,262.98,263.09,554.0,254.9037,255.0103,254.894,255.0007,554.0
2023-09-28 12:40:00,263.19,263.24,263.06,263.15,1701.0,255.0976,255.146,254.9716,255.0588,1701.0
2023-09-28 12:45:00,263.13,263.17,262.75,262.77,7265.0,255.0394,255.0782,254.6711,254.6905,7265.0
2023-09-28 12:50:00,262.76,262.84,262.56,262.56,1952.0,254.6808,254.7583,254.487,254.487,1952.0
2023-09-28 12:55:00,262.57,262.69,262.47,262.62,2464.0,254.4966,254.613,254.3997,254.5451,2464.0
2023-09-28 13:00:00,262.69,263.17,262.64,263.09,9629.0,254.613,255.0782,254.5645,255.0007,9629.0
2023-09-28 13:05:00,263.06,263.21,262.86,263.03,16048.0,254.9716,255.117,254.7777,254.9425,16048.0
2023-09-28 13:10:00,263.05,263.21,262.99,263.07,6313.0,254.9619,255.117,254.9037,254.9813,6313.0
2023-09-28 13:15:00,263.06,263.2,263.0,263.18,5271.0,254.9716,255.1073,254.9134,255.0879,5271.0
2023-09-28 13:20:00,263.21,263.24,263.08,263.22,2126.0,255.117,255.146,254.991,255.1267,2126.0
2023-09-28 13:25:00,263.15,263.24,262.9,263.04,7985.0,255.0588,255.146,254.8165,254.9522,7985.0
2023-09-28 13:30:00,262.97,262.97,262.76,262.9,9893.0,254.8843,254.8843,254.6808,254.8165,9893.0
2023-09-28 13:35:00,262.84,263.32,262.84,263.15,13387.0,254.7583,255.2236,254.7583,255.0588,13387.0
2023-09-28 13:40:00,263.1,263.1,262.85,263.0,2388.0,255.0103,255.0103,254.768,254.9134,2388.0
2023-09-28 13:45:00,263.12,263.25,263.12,263.25,2300.0,255.0297,255.1557,255.0297,255.1557,2300.0
2023-09-28 13:50:00,263.19,263.24,262.93,263.04,2606.0,255.0976,255.146,254.8456,254.9522,2606.0
2023-09-28 13:55:00,262.99,263.36,262.99,263.35,4053.0,254.9037,255.2624,254.9037,255.2527,4053.0
2023-09-28 14:00:00,263.41,263.43,263.15,263.28,6196.0,255.3108,255.3302,255.0588,255.1848,6196.0
2023-09-28 14:05:00,263.25,263.43,263.24,263.43,1612.0,255.1557,255.3302,255.146,255.3302,1612.0
2023-09-28 14:10:00,263.45,263.45,263.19,263.19,4386.0,255.3496,255.3496,255.0976,255.0976,4386.0
2023-09-28 14:15:00,263.22,263.61,263.21,263.53,4780.0,255.1267,255.5047,255.117,255.4271,4780.0
2023-09-28 14:20:00,263.5,263.51,263.38,263.38,1120.0,255.398,255.4077,255.2817,255.2817,1120.0
2023-09-28 14:25:00,263.5,263.57,263.49,263.54,765.0,255.398,255.4659,255.3884,255.4368,765.0
2023-09-28 14:30:00,263.48,263.53,263.24,263.24,4860.0,255.3787,255.4271,255.146,255.146,4860.0
2023-09-28 14:35:00,263.22,263.38,263.19,263.28,5955.0,255.1267,255.2817,255.0976,255.1848,5955.0
2023-09-28 14:40:00,263.25,263.44,263.16,263.41,2364.0,255.1557,255.3399,255.0685,255.3108,2364.0
2023-09-28 14:45:00,263.34,263.35,263.22,263.34,1693.0,255.243,255.2527,255.1267,255.243,1693.0
2023-09-28 14:50:00,263.28,263.29,262.92,262.99,3169.0,255.1848,255.1945,254.8359,254.9037,3169.0
2023-09-28 14:55:00,263.1,263.27,263.05,263.27,7835.0,255.0103,255.1751,254.9619,255.1751,7835.0
2023-09-28 15:00:00,263.24,263.36,263.22,263.26,3040.0,255.146,255.2624,255.1267,255.1654,3040.0
2023-09-28 15:05:00,263.27,263.37,263.21,263.25,6620.0,255.1751,255.272,255.117,255.1557,6620.0
2023-09-28 15:10:00,263.31,263.31,262.83,262.83,7026.0,255.2139,255.2139,254.7486,254.7486,7026.0
2023-09-28 15:15:00,262.93,263.15,262.8,263.05,6981.0,254.8456,255.0588,254.7196,254.9619,6981.0
2023-09-28 15:20:00,263.01,263.35,263.01,263.35,8054.0,254.9231,255.2527,254.9231,255.2527,8054.0
2023-09-28 15:25:00,263.35,263.44,263.35,263.4,1811.0,255.2527,255.3399,255.2527,255.3011,1811.0
2023-09-28 15:30:00,263.39,264.04,263.26,263.99,35067.0,255.2914,255.9214,255.1654,255.873,35067.0
2023-09-28 15:35:00,263.94,264.0,263.58,263.75,37086.0,255.8245,255.8827,255.4756,255.6404,37086.0
2023-09-28 15:40:00,263.69,263.88,263.01,263.04,6311.0,255.5822,255.7664,254.9231,254.9522,6311.0
2023-09-28 15:45:00,263.02,263.14,262.81,262.82,5136.0,254.9328,255.0491,254.7293,254.739,5136.0
2023-09-28 15:50:00,262.79,263.07,262.75,263.0,11913.0,254.7099,254.9813,254.6711,254.9134,11913.0
2023-09-28 15:55:00,263.04,263.12,262.66,262.74,45454.0,254.9522,255.0297,254.5839,254.6614,45454.0
2023-09-29 09:30:00,263.36,263.99,261.81,262.07,20788.0,255.2624,255.873,253.76,254.012,20788.0
2023-09-29 09:35:00,261.89,262.08,261.61,262.0,9572.0,253.8376,254.0217,253.5662,253.9442,9572.0
2023-09-29 09:40:00,261.82,261.87,260.35,260.54,8109.0,253.7697,253.8182,252.3449,252.5291,8109.0
2023-09-29 09:45:00,260.54,260.54,258.5,258.73,8686.0,252.5291,252.5291,250.5518,250.7747,8686.0
2023-09-29 09:50:00,258.69,259.65,258.34,259.47,11565.0,250.7359,251.6664,250.3967,251.492,11565.0
2023-09-29 09:55:00,259.63,260.17,259.54,259.73,8015.0,251.647,252.1704,251.5598,251.744,8015.0
2023-09-29 10:00:00,259.59,260.11,259.59,259.95,4395.0,251.6083,252.1123,251.6083,251.9572,4395.0
2023-09-29 10:05:00,259.89,260.0,259.53,259.93,6937.0,251.899,252.0057,251.5501,251.9378,6937.0
2023-09-29 10:10:00,259.85,260.24,259.76,259.89,4947.0,251.8603,252.2383,251.773,251.899,4947.0
2023-09-29 10:15:00,259.78,259.92,259.23,259.5,8147.0,251.7924,251.9281,251.2593,251.521,8147.0
2023-09-29 10:20:00,259.54,259.71,259.43,259.44,6807.0,251.5598,251.7246,251.4532,251.4629,6807.0
2023-09-29 10:25:00,259.5,259.56,259.06,259.17,5812.0,251.521,251.5792,251.0946,251.2012,5812.0
2023-09-29 10:30:00,259.15,259.54,259.08,259.3,6053.0,251.1818,251.5598,251.114,251.3272,6053.0
2023-09-29 10:35:00,259.43,259.52,259.08,259.14,4245.0,251.4532,251.5404,251.114,251.1721,4245.0
2023-09-29 10:40:00,259.17,259.45,259.12,259.4,4800.0,251.2012,251.4726,251.1527,251.4241,4800.0
2023-09-29 10:45:00,259.51,259.88,259.51,259.87,1966.0,251.5307,251.8894,251.5307,251.8797,1966.0
2023-09-29 10:50:00,259.9,260.22,259.9,260.21,5396.0,251.9087,252.2189,251.9087,252.2092,5396.0
2023-09-29 10:55:00,260.29,260.52,260.08,260.49,7433.0,252.2867,252.5097,252.0832,252.4806,7433.0
2023-09-29 11:00:00,260.45,260.56,259.79,259.79,9170.0,252.4418,252.5484,251.8021,251.8021,9170.0
2023-09-29 11:05:00,259.67,259.92,259.53,259.92,3624.0,251.6858,251.9281,251.5501,251.9281,3624.0
2023-09-29 11:10:00,260.0,260.43,260.0,260.23,12259.0,252.0057,252.4224,252.0057,252.2286,12259.0
2023-09-29 11:15:00,260.25,260.46,260.19,260.3,9579.0,252.248,252.4515,252.1898,252.2964,9579.0
2023-09-29 11:20:00,260.29,260.88,260.29,260.54,66872.0,252.2867,252.8586,252.2867,252.5291,66872.0
2023-09-29 11:25:00,260.56,260.82,259.75,259.94,21504.0,252.5484,252.8005,251.7634,251.9475,21504.0
2023-09-29 11:30:00,259.95,260.57,259.95,260.07,3040.0,251.9572,252.5581,251.9572,252.0735,3040.0
2023-09-29 11:35:00,260.05,260.14,259.45,259.58,2552.0,252.0541,252.1414,251.4726,251.5986,2552.0
2023-09-29 11:40:00,259.5,259.71,259.39,259.5,4095.0,251.521,251.7246,251.4144,251.521,4095.0
2023-09-29 11:45:00,259.46,259.6,259.36,259.36,4299.0,251.4823,251.618,251.3853,251.3853,4299.0
2023-09-29 11:50:00,259.36,259.69,259.22,259.53,6472.0,251.3853,251.7052,251.2496,251.5501,6472.0
2023-09-29 11:55:00,259.38,259.68,259.32,259.5,2205.0,251.4047,251.6955,251.3466,251.521,2205.0
2023-09-29 12:00:00,259.64,259.64,259.41,259.47,2735.0,251.6567,251.6567,251.4338,251.492,2735.0
2023-09-29 12:05:00,259.54,259.54,259.18,259.18,4268.0,251.5598,251.5598,251.2109,251.2109,4268.0
2023-09-29 12:10:00,259.03,259.16,258.82,258.82,12257.0,251.0655,251.1915,250.8619,250.8619,12257.0
2023-09-29 12:15:00,258.75,258.84,258.25,258.37,6146.0,250.7941,250.8813,250.3095,250.4258,6146.0
2023-09-29 12:20:00,258.36,258.82,258.33,258.55,5039.0,250.4161,250.8619,250.387,250.6002,5039.0
2023-09-29 12:25:00,258.5,258.93,258.49,258.73,4342.0,250.5518,250.9686,250.5421,250.7747,4342.0
2023-09-29 12:30:00,258.68,258.95,258.68,258.8,1567.0,250.7263,250.9879,250.7263,250.8426,1567.0
2023-09-29 12:35:00,258.77,259.21,258.77,258.99,4820.0,250.8135,251.24,250.8135,251.0267,4820.0
2023-09-29 12:40:00,258.91,259.18,258.91,259.02,2494.0,250.9492,251.2109,250.9492,251.0558,2494.0
2023-09-29 12:45:00,259.05,259.07,258.77,258.84,5422.0,251.0849,251.1043,250.8135,250.8813,5422.0
2023-09-29 12:50:00,258.79,258.88,258.5,258.5,2266.0,250.8329,250.9201,250.5518,250.5518,2266.0
2023-09-29 12:55:00,258.55,258.74,258.55,258.73,4048.0,250.6002,250.7844,250.6002,250.7747,4048.0
2023-09-29 13:00:00,258.85,258.85,258.34,258.45,4454.0,250.891,250.891,250.3967,250.5033,4454.0
2023-09-29 13:05:00,258.49,258.5,258.04,258.05,2422.0,250.5421,250.5518,250.1059,250.1156,2422.0
2023-09-29 13:10:00,258.1,258.26,257.89,258.25,2638.0,250.1641,250.3192,249.9605,250.3095,2638.0
2023-09-29 13:15:00,258.17,258.25,258.08,258.21,2800.0,250.2319,250.3095,250.1447,250.2707,2800.0
2023-09-29 13:20:00,258.17,258.27,258.12,258.25,19768.0,250.2319,250.3289,250.1835,250.3095,19768.0
2023-09-29 13:25:00,258.19,258.74,258.06,258.49,9965.0,250.2513,250.7844,250.1253,250.5421,9965.0
2023-09-29 13:30:00,258.5,258.66,258.34,258.35,2632.0,250.5518,250.7069,250.3967,250.4064,2632.0
2023-09-29 13:35:00,258.4,258.69,258.26,258.6,2249.0,250.4549,250.7359,250.3192,250.6487,2249.0
2023-09-29 13:40:00,258.7,259.01,258.65,258.87,2923.0,250.7456,251.0461,250.6972,250.9104,2923.0
2023-09-29 13:45:00,258.71,258.72,258.38,258.38,1054.0,250.7553,250.765,250.4355,250.4355,1054.0
2023-09-29 13:50:00,258.4,258.49,258.17,258.23,3490.0,250.4549,250.5421,250.2319,250.2901,3490.0
2023-09-29 13:55:00,258.16,258.25,258.05,258.23,5991.0,250.2222,250.3095,250.1156,250.2901,5991.0
2023-09-29 14:00:00,258.23,258.28,257.95,258.22,3776.0,250.2901,250.3385,250.0187,250.2804,3776.0
2023-09-29 14:05:00,258.31,258.32,258.09,258.11,10556.0,250.3676,250.3773,250.1544,250.1738,10556.0
2023-09-29 14:10:00,258.19,258.43,258.19,258.43,3305.0,250.2513,250.4839,250.2513,250.4839,3305.0
2023-09-29 14:15:00,258.45,258.45,258.23,258.27,2945.0,250.5033,250.5033,250.2901,250.3289,2945.0
2023-09-29 14:20:00,258.33,258.53,258.33,258.53,2153.0,250.387,250.5809,250.387,250.5809,2153.0
2023-09-29 14:25:00,258.43,258.66,258.33,258.37,2494.0,250.4839,250.7069,250.387,250.4258,2494.0
2023-09-29 14:30:00,258.26,258.34,258.12,258.24,4111.0,250.3192,250.3967,250.1835,250.2998,4111.0
2023-09-29 14:35:00,258.19,258.46,258.15,258.35,5696.0,250.2513,250.513,250.2125,250.4064,5696.0
2023-09-29 14:40:00,258.36,258.73,258.33,258.69,13020.0,250.4161,250.7747,250.387,250.7359,13020.0
2023-09-29 14:45:00,258.62,258.62,258.32,258.32,5031.0,250.6681,250.6681,250.3773,250.3773,5031.0
2023-09-29 14:50:00,258.26,258.69,258.26,258.57,3236.0,250.3192,250.7359,250.3192,250.6196,3236.0
2023-09-29 14:55:00,258.56,259.08,258.55,259.04,6969.0,250.6099,251.114,250.6002,251.0752,6969.0
2023-09-29 15:00:00,259.15,259.38,258.85,258.85,4967.0,251.1818,251.4047,250.891,250.891,4967.0
2023-09-29 15:05:00,258.9,259.03,258.79,258.81,3606.0,250.9395,251.0655,250.8329,250.8523,3606.0
2023-09-29 15:10:00,258.76,259.19,258.76,258.94,5457.0,250.8038,251.2206,250.8038,250.9783,5457.0
2023-09-29 15:15:00,258.91,259.45,258.91,259.31,6821.0,250.9492,251.4726,250.9492,251.3369,6821.0
2023-09-29 15:20:00,259.28,259.32,259.04,259.04,4676.0,251.3078,251.3466,251.0752,251.0752,4676.0
2023-09-29 15:25:00,259.0,259.03,258.68,258.86,4296.0,251.0364,251.0655,250.7263,250.9007,4296.0
2023-09-29 15:30:00,258.85,258.9,258.27,258.36,9658.0,250.891,250.9395,250.3289,250.4161,9658.0
2023-09-29 15:35:00,258.35,258.51,258.23,258.39,9322.0,250.4064,250.5615,250.2901,250.4452,9322.0
2023-09-29 15:40:00,258.36,258.52,258.04,258.2,28223.0,250.4161,250.5712,250.1059,250.261,28223.0
2023-09-29 15:45:00,258.25,258.71,258.04,258.71,16708.0,250.3095,250.7553,250.1059,250.7553,16708.0
2023-09-29 15:50:00,258.66,259.22,258.6,258.88,17732.0,250.7069,251.2496,250.6487,250.9201,17732.0
2023-09-29 15:55:00,258.89,258.89,258.33,258.52,55235.0,250.9298,250.9298,250.387,250.5712,55235.0
2023-10-02 09:30:00,256.37,258.01,255.61,255.61,24215.0,248.4873,250.0769,247.7506,247.7506,24215.0
2023-10-02 09:35:00,256.13,256.29,255.33,255.71,3530.0,248.2547,248.4097,247.4793,247.8476,3530.0
2023-10-02 09:40:00,255.37,256.22,255.15,256.22,5501.0,247.518,248.3419,247.3048,248.3419,5501.0
2023-10-02 09:45:00,256.68,256.69,256.17,256.18,2222.0,248.7877,248.7974,248.2934,248.3031,2222.0
2023-10-02 09:50:00,256.39,256.42,256.28,256.28,1118.0,248.5067,248.5357,248.4,248.4,1118.0
2023-10-02 09:55:00,256.28,256.49,256.28,256.28,504.0,248.4,248.6036,248.4,248.4,504.0
2023-10-02 10:00:00,256.19,256.53,256.19,256.53,4271.0,248.3128,248.6424,248.3128,248.6424,4271.0
2023-10-02 10:05:00,256.55,256.77,256.28,256.69,3509.0,248.6617,248.875,248.4,248.7974,3509.0
2023-10-02 10:10:00,256.99,257.26,256.79,256.91,6588.0,249.0882,249.3499,248.8944,249.0107,6588.0
2023-10-02 10:15:00,256.82,256.84,256.63,256.84,1324.0,248.9234,248.9428,248.7393,248.9428,1324.0
2023-10-02 10:20:00,256.79,256.79,256.42,256.57,3071.0,248.8944,248.8944,248.5357,248.6811,3071.0
2023-10-02 10:25:00,256.68,256.84,256.62,256.66,1402.0,248.7877,248.9428,248.7296,248.7684,1402.0
2023-10-02 10:30:00,256.74,256.74,256.4,256.53,3091.0,248.8459,248.8459,248.5164,248.6424,3091.0
2023-10-02 10:35:00,256.52,256.78,256.24,256.63,4104.0,248.6327,248.8847,248.3613,248.7393,4104.0
2023-10-02 10:40:00,256.79,256.81,256.38,256.61,3083.0,248.8944,248.9137,248.497,248.7199,3083.0
2023-10-02 10:45:00,256.75,256.84,256.52,256.52,3100.0,248.8556,248.9428,248.6327,248.6327,3100.0
2023-10-02 10:50:00,256.54,256.89,256.53,256.67,2866.0,248.652,248.9913,248.6424,248.7781,2866.0
2023-10-02 10:55:00,256.75,256.76,256.38,256.4,3003.0,248.8556,248.8653,248.497,248.5164,3003.0
2023-10-02 11:00:00,256.38,257.06,256.38,256.87,3983.0,248.497,249.1561,248.497,248.9719,3983.0
2023-10-02 11:05:00,256.77,256.83,256.51,256.51,2100.0,248.875,248.9331,248.623,248.623,2100.0
2023-10-02 11:10:00,256.38,256.38,256.18,256.22,2732.0,248.497,248.497,248.3031,248.3419,2732.0
2023-10-02 11:15:00,256.34,256.86,256.22,256.86,8374.0,248.4582,248.9622,248.3419,248.9622,8374.0
2023-10-02 11:20:00,256.77,257.75,256.77,257.75,3257.0,248.875,249.8248,248.875,249.8248,3257.0
2023-10-02 11:25:00,257.76,257.9,257.64,257.83,2376.0,249.8345,249.9702,249.7182,249.9024,2376.0
2023-10-02 11:30:00,257.92,258.0,257.6,257.66,1826.0,249.9896,250.0672,249.6795,249.7376,1826.0
2023-10-02 11:35:00,257.58,257.59,257.36,257.36,2915.0,249.6601,249.6698,249.4468,249.4468,2915.0
2023-10-02 11:40:00,257.28,257.28,256.8,256.97,1306.0,249.3693,249.3693,248.9041,249.0688,1306.0
2023-10-02 11:45:00,256.84,256.9,256.6,256.61,1701.0,248.9428,249.001,248.7102,248.7199,1701.0
2023-10-02 11:50:00,256.62,256.82,256.46,256.47,4497.0,248.7296,248.9234,248.5745,248.5842,4497.0
2023-10-02 11:55:00,256.47,256.65,256.32,256.57,4425.0,248.5842,248.7587,248.4388,248.6811,4425.0
2023-10-02 12:00:00,256.59,256.68,256.29,256.45,3717.0,248.7005,248.7877,248.4097,248.5648,3717.0
2023-10-02 12:05:00,256.45,256.62,256.34,256.34,3528.0,248.5648,248.7296,248.4582,248.4582,3528.0
2023-10-02 12:10:00,256.11,256.41,256.11,256.22,3429.0,248.2353,248.526,248.2353,248.3419,3429.0
2023-10-02 12:15:00,256.19,256.47,256.19,256.47,1471.0,248.3128,248.5842,248.3128,248.5842,1471.0
2023-10-02 12:20:00,256.38,256.42,256.28,256.28,1305.0,248.497,248.5357,248.4,248.4,1305.0
2023-10-02 12:25:00,256.3,256.46,256.27,256.37,2595.0,248.4194,248.5745,248.3904,248.4873,2595.0
2023-10-02 12:30:00,256.39,256.42,256.31,256.42,3166.0,248.5067,248.5357,248.4291,248.5357,3166.0
2023-10-02 12:35:00,256.42,256.42,256.08,256.3,2350.0,248.5357,248.5357,248.2062,248.4194,2350.0
2023-10-02 12:40:00,256.33,256.4,256.23,256.4,2270.0,248.4485,248.5164,248.3516,248.5164,2270.0
2023-10-02 12:45:00,256.35,256.35,255.78,255.84,3012.0,248.4679,248.4679,247.9154,247.9736,3012.0
2023-10-02 12:50:00,255.64,255.77,255.62,255.77,2908.0,247.7797,247.9057,247.7603,247.9057,2908.0
2023-10-02 12:55:00,255.77,256.03,255.77,256.03,2132.0,247.9057,248.1577,247.9057,248.1577,2132.0
2023-10-02 13:00:00,256.06,256.12,255.98,256.01,2026.0,248.1868,248.245,248.1093,248.1383,2026.0
2023-10-02 13:05:00,256.11,256.4,256.07,256.4,1445.0,248.2353,248.5164,248.1965,248.5164,1445.0
2023-10-02 13:10:00,256.38,256.41,256.02,256.09,2300.0,248.497,248.526,248.148,248.2159,2300.0
2023-10-02 13:15:00,256.05,256.37,256.05,256.37,2731.0,248.1771,248.4873,248.1771,248.4873,2731.0
2023-10-02 13:20:00,256.31,256.49,256.27,256.43,1195.0,248.4291,248.6036,248.3904,248.5454,1195.0
2023-10-02 13:25:00,256.35,256.45,256.34,256.44,966.0,248.4679,248.5648,248.4582,248.5551,966.0
2023-10-02 13:30:00,256.34,256.34,256.2,256.34,1024.0,248.4582,248.4582,248.3225,248.4582,1024.0
2023-10-02 13:35:00,256.41,256.47,256.33,256.46,2088.0,248.526,248.5842,248.4485,248.5745,2088.0
2023-10-02 13:40:00,256.49,256.54,256.41,256.44,1300.0,248.6036,248.652,248.526,248.5551,1300.0
2023-10-02 13:45:00,256.44,256.56,256.42,256.51,1146.0,248.5551,248.6714,248.5357,248.623,1146.0
2023-10-02 13:50:00,256.52,256.61,256.52,256.59,1331.0,248.6327,248.7199,248.6327,248.7005,1331.0
2023-10-02 13:55:00,256.71,256.71,256.48,256.59,1557.0,248.8168,248.8168,248.5939,248.7005,1557.0
2023-10-02 14:00:00,256.6,256.71,256.57,256.68,2685.0,248.7102,248.8168,248.6811,248.7877,2685.0
2023-10-02 14:05:00,256.74,257.19,256.71,257.13,3866.0,248.8459,249.2821,248.8168,249.2239,3866.0
2023-10-02 14:10:00,257.2,257.76,257.14,257.7,2790.0,249.2918,249.8345,249.2336,249.7764,2790.0
2023-10-02 14:15:00,257.74,257.74,257.24,257.43,1620.0,249.8152,249.8152,249.3305,249.5147,1620.0
2023-10-02 14:20:00,257.31,257.38,257.19,257.3,2226.0,249.3984,249.4662,249.2821,249.3887,2226.0
2023-10-02 14:25:00,257.26,257.26,256.9,256.97,1928.0,249.3499,249.3499,249.001,249.0688,1928.0
2023-10-02 14:30:00,257.03,257.13,256.98,256.99,2758.0,249.127,249.2239,249.0785,249.0882,2758.0
2023-10-02 14:35:00,256.99,257.04,256.72,256.8,2911.0,249.0882,249.1367,248.8265,248.9041,2911.0
2023-10-02 14:40:00,256.68,256.85,256.64,256.69,2977.0,248.7877,248.9525,248.749,248.7974,2977.0
2023-10-02 14:45:00,256.71,256.88,256.71,256.81,4049.0,248.8168,248.9816,248.8168,248.9137,4049.0
2023-10-02 14:50:00,256.81,256.98,256.31,256.31,18255.0,248.9137,249.0785,248.4291,248.4291,18255.0
2023-10-02 14:55:00,256.31,256.41,256.15,256.41,3459.0,248.4291,248.526,248.274,248.526,3459.0
2023-10-02 15:00:00,256.44,256.69,256.22,256.22,3250.0,248.5551,248.7974,248.3419,248.3419,3250.0
2023-10-02 15:05:00,256.34,256.72,256.25,256.65,4349.0,248.4582,248.8265,248.371,248.7587,4349.0
2023-10-02 15:10:00,256.85,257.07,256.71,256.72,2436.0,248.9525,249.1658,248.8168,248.8265,2436.0
2023-10-02 15:15:00,256.74,257.03,256.73,257.03,5186.0,248.8459,249.127,248.8362,249.127,5186.0
2023-10-02 15:20:00,256.91,257.51,256.9,257.42,3527.0,249.0107,249.5922,249.001,249.505,3527.0
2023-10-02 15:25:00,257.39,257.45,257.03,257.04,3871.0,249.4759,249.5341,249.127,249.1367,3871.0
2023-10-02 15:30:00,257.23,257.55,257.16,257.48,4348.0,249.3208,249.631,249.253,249.5631,4348.0
2023-10-02 15:35:00,257.55,257.55,257.13,257.4,5341.0,249.631,249.631,249.2239,249.4856,5341.0
2023-10-02 15:40:00,257.44,257.65,257.43,257.53,3369.0,249.5244,249.7279,249.5147,249.6116,3369.0
2023-10-02 15:45:00,257.52,257.57,257.32,257.32,6296.0,249.6019,249.6504,249.4081,249.4081,6296.0
2023-10-02 15:50:00,257.23,257.5,257.16,257.5,13502.0,249.3208,249.5825,249.253,249.5825,13502.0
2023-10-02 15:55:00,257.59,257.85,257.41,257.71,34000.0,249.6698,249.9218,249.4953,249.7861,34000.0
2023-10-03 09:30:00,257.1,257.59,256.62,257.59,13766.0,249.1948,249.6698,248.7296,249.6698,13766.0
2023-10-03 09:35:00,257.01,257.36,256.73,257.35,1662.0,249.1076,249.4468,248.8362,249.4371,1662.0
2023-10-03 09:40:00,257.17,257.52,257.17,257.47,2944.0,249.2627,249.6019,249.2627,249.5535,2944.0
2023-10-03 09:45:00,257.5,257.77,257.4,257.77,2846.0,249.5825,249.8442,249.4856,249.8442,2846.0
2023-10-03 09:50:00,257.84,257.89,257.55,257.55,2727.0,249.9121,249.9605,249.631,249.631,2727.0
2023-10-03 09:55:00,257.38,257.65,257.22,257.65,1239.0,249.4662,249.7279,249.3111,249.7279,1239.0
2023-10-03 10:00:00,257.61,257.61,256.98,257.28,4747.0,249.6891,249.6891,249.0785,249.3693,4747.0
2023-10-03 10:05:00,257.03,257.28,256.94,257.28,4474.0,249.127,249.3693,249.0398,249.3693,4474.0
2023-10-03 10:10:00,257.25,257.89,257.19,257.27,5019.0,249.3402,249.9605,249.2821,249.3596,5019.0
2023-10-03 10:15:00,257.02,257.02,256.73,256.73,1798.0,249.1173,249.1173,248.8362,248.8362,1798.0
2023-10-03 10:20:00,256.72,257.06,256.7,256.79,2327.0,248.8265,249.1561,248.8071,248.8944,2327.0
2023-10-03 10:25:00,256.79,256.95,256.54,256.56,3328.0,248.8944,249.0494,248.652,248.6714,3328.0
2023-10-03 10:30:00,256.64,257.23,256.62,256.9,2743.0,248.749,249.3208,248.7296,249.001,2743.0
2023-10-03 10:35:00,257.03,257.22,256.97,257.05,3020.0,249.127,249.3111,249.0688,249.1464,3020.0
2023-10-03 10:40:00,257.13,257.43,257.11,257.28,2073.0,249.2239,249.5147,249.2045,249.3693,2073.0
2023-10-03 10:45:00,257.56,257.82,257.36,257.64,3213.0,249.6407,249.8927,249.4468,249.7182,3213.0
2023-10-03 10:50:00,257.7,258.28,257.57,258.24,12141.0,249.7764,250.3385,249.6504,250.2998,12141.0
2023-10-03 10:55:00,258.2,258.8,258.2,258.25,6304.0,250.261,250.8426,250.261,250.3095,6304.0
2023-10-03 11:00:00,258.3,258.87,258.17,258.76,11473.0,250.3579,250.9104,250.2319,250.8038,11473.0
2023-10-03 11:05:00,258.88,259.22,258.83,259.13,10488.0,250.9201,251.2496,250.8716,251.1624,10488.0
2023-10-03 11:10:00,259.19,259.28,258.9,259.15,5280.0,251.2206,251.3078,250.9395,251.1818,5280.0
2023-10-03 11:15:00,259.18,259.27,258.76,258.87,4839.0,251.2109,251.2981,250.8038,250.9104,4839.0
2023-10-03 11:20:00,258.86,259.28,258.85,258.94,4587.0,250.9007,251.3078,250.891,250.9783,4587.0
2023-10-03 11:25:00,258.93,259.18,258.82,259.15,11877.0,250.9686,251.2109,250.8619,251.1818,11877.0
2023-10-03 11:30:00,259.15,259.26,258.66,258.7,3722.0,251.1818,251.2884,250.7069,250.7456,3722.0
2023-10-03 11:35:00,258.67,258.73,258.49,258.58,2052.0,250.7166,250.7747,250.5421,250.6293,2052.0
2023-10-03 11:40:00,258.58,258.58,258.21,258.33,1719.0,250.6293,250.6293,250.2707,250.387,1719.0
2023-10-03 11:45:00,258.4,258.4,258.02,258.02,4052.0,250.4549,250.4549,250.0865,250.0865,4052.0
2023-10-03 11:50:00,258.11,258.46,258.11,258.17,4528.0,250.1738,250.513,250.1738,250.2319,4528.0
2023-10-03 11:55:00,258.16,258.62,258.16,258.44,6445.0,250.2222,250.6681,250.2222,250.4936,6445.0
2023-10-03 12:00:00,258.51,259.14,258.51,259.13,4967.0,250.5615,251.1721,250.5615,251.1624,4967.0
2023-10-03 12:05:00,259.09,259.26,259.04,259.13,3272.0,251.1236,251.2884,251.0752,251.1624,3272.0
2023-10-03 12:10:00,259.07,259.15,258.93,259.13,4068.0,251.1043,251.1818,250.9686,251.1624,4068.0
2023-10-03 12:15:00,259.21,259.32,259.03,259.08,2922.0,251.24,251.3466,251.0655,251.114,2922.0
2023-10-03 12:20:00,259.16,259.17,258.99,259.08,1821.0,251.1915,251.2012,251.0267,251.114,1821.0
2023-10-03 12:25:00,259.1,259.44,259.0,259.44,4300.0,251.1333,251.4629,251.0364,251.4629,4300.0
2023-10-03 12:30:00,259.51,259.57,259.26,259.39,4511.0,251.5307,251.5889,251.2884,251.4144,4511.0
2023-10-03 12:35:00,259.44,259.44,259.35,259.37,1116.0,251.4629,251.4629,251.3756,251.395,1116.0
2023-10-03 12:40:00,259.39,259.45,259.11,259.11,2701.0,251.4144,251.4726,251.143,251.143,2701.0
2023-10-03 12:45:00,259.19,259.49,259.19,259.49,3085.0,251.2206,251.5113,251.2206,251.5113,3085.0
2023-10-03 12:50:00,259.43,259.43,259.35,259.4,1162.0,251.4532,251.4532,251.3756,251.4241,1162.0
2023-10-03 12:55:00,259.43,259.43,259.25,259.35,3619.0,251.4532,251.4532,251.2787,251.3756,3619.0
2023-10-03 13:00:00,259.4,259.82,259.38,259.77,4247.0,251.4241,251.8312,251.4047,251.7827,4247.0
2023-10-03 13:05:00,259.75,259.81,259.48,259.5,2700.0,251.7634,251.8215,251.5017,251.521,2700.0
2023-10-03 13:10:00,259.47,259.57,259.37,259.55,6672.0,251.492,251.5889,251.395,251.5695,6672.0
2023-10-03 13:15:00,259.53,259.68,259.45,259.51,6130.0,251.5501,251.6955,251.4726,251.5307,6130.0
2023-10-03 13:20:00,259.56,259.72,259.44,259.45,10919.0,251.5792,251.7343,251.4629,251.4726,10919.0
2023-10-03 13:25:00,259.43,259.54,259.39,259.46,2303.0,251.4532,251.5598,251.4144,251.4823,2303.0
2023-10-03 13:30:00,259.5,259.51,259.22,259.22,2564.0,251.521,251.5307,251.2496,251.2496,2564.0
2023-10-03 13:35:00,259.2,259.2,259.04,259.05,2740.0,251.2303,251.2303,251.0752,251.0849,2740.0
2023-10-03 13:40:00,259.04,259.17,258.96,259.06,6782.0,251.0752,251.2012,250.9976,251.0946,6782.0
2023-10-03 13:45:00,259.04,259.12,259.0,259.0,1999.0,251.0752,251.1527,251.0364,251.0364,1999.0
2023-10-03 13:50:00,259.0,259.01,258.85,258.94,3318.0,251.0364,251.0461,250.891,250.9783,3318.0
2023-10-03 13:55:00,258.94,259.03,258.79,258.92,5108.0,250.9783,251.0655,250.8329,250.9589,5108.0
2023-10-03 14:00:00,258.98,258.98,258.71,258.71,1731.0,251.017,251.017,250.7553,250.7553,1731.0
2023-10-03 14:05:00,258.71,258.71,258.57,258.68,4372.0,250.7553,250.7553,250.6196,250.7263,4372.0
2023-10-03 14:10:00,258.69,258.9,258.59,258.74,7978.0,250.7359,250.9395,250.639,250.7844,7978.0
2023-10-03 14:15:00,258.71,258.9,258.64,258.9,3211.0,250.7553,250.9395,250.6875,250.9395,3211.0
2023-10-03 14:20:00,258.83,258.96,258.76,258.84,14882.0,250.8716,250.9976,250.8038,250.8813,14882.0
2023-10-03 14:25:00,258.81,258.96,258.63,258.7,6846.0,250.8523,250.9976,250.6778,250.7456,6846.0
2023-10-03 14:30:00,258.71,258.8,258.7,258.78,4893.0,250.7553,250.8426,250.7456,250.8232,4893.0
2023-10-03 14:35:00,258.88,259.22,258.85,259.21,4250.0,250.9201,251.2496,250.891,251.24,4250.0
2023-10-03 14:40:00,259.3,259.61,259.29,259.56,4315.0,251.3272,251.6277,251.3175,251.5792,4315.0
2023-10-03 14:45:00,259.56,259.69,259.44,259.45,5516.0,251.5792,251.7052,251.4629,251.4726,5516.0
2023-10-03 14:50:00,259.47,259.78,259.44,259.66,28115.0,251.492,251.7924,251.4629,251.6761,28115.0
2023-10-03 14:55:00,259.78,259.78,259.45,259.54,3756.0,251.7924,251.7924,251.4726,251.5598,3756.0
2023-10-03 15:00:00,259.48,259.59,259.25,259.49,4048.0,251.5017,251.6083,251.2787,251.5113,4048.0
2023-10-03 15:05:00,259.45,259.45,259.23,259.25,2516.0,251.4726,251.4726,251.2593,251.2787,2516.0
2023-10-03 15:10:00,259.17,259.32,259.15,259.24,8685.0,251.2012,251.3466,251.1818,251.269,8685.0
2023-10-03 15:15:00,259.28,259.39,259.23,259.28,7903.0,251.3078,251.4144,251.2593,251.3078,7903.0
2023-10-03 15:20:00,259.32,259.76,259.31,259.76,24880.0,251.3466,251.773,251.3369,251.773,24880.0
2023-10-03 15:25:00,259.62,259.87,259.62,259.66,4434.0,251.6373,251.8797,251.6373,251.6761,4434.0
2023-10-03 15:30:00,259.69,259.69,259.32,259.45,5594.0,251.7052,251.7052,251.3466,251.4726,5594.0
2023-10-03 15:35:00,259.48,259.7,259.42,259.65,10160.0,251.5017,251.7149,251.4435,251.6664,10160.0
2023-10-03 15:40:00,259.67,259.7,259.19,259.25,21768.0,251.6858,251.7149,251.2206,251.2787,21768.0
2023-10-03 15:45:00,259.21,259.21,258.67,258.67,23361.0,251.24,251.24,250.7166,250.7166,23361.0
2023-10-03 15:50:00,258.58,259.21,258.53,258.75,28247.0,250.6293,251.24,250.5809,250.7941,28247.0
2023-10-03 15:55:00,258.72,258.98,258.66,258.9,41684.0,250.765,251.017,250.7069,250.9395,41684.0
2023-10-04 09:30:00,259.59,259.62,258.44,259.08,14144.0,251.6083,251.6373,250.4936,251.114,14144.0
2023-10-04 09:35:00,259.69,259.7,259.2,259.2,1063.0,251.7052,251.7149,251.2303,251.2303,1063.0
2023-10-04 09:40:00,258.84,258.86,257.7,257.7,974.0,250.8813,250.9007,249.7764,249.7764,974.0
2023-10-04 09:45:00,257.31,257.77,257.04,257.13,2516.0,249.3984,249.8442,249.1367,249.2239,2516.0
2023-10-04 09:50:00,257.21,257.46,257.13,257.13,3186.0,249.3014,249.5438,249.2239,249.2239,3186.0
2023-10-04 09:55:00,257.33,257.57,256.9,256.9,2184.0,249.4178,249.6504,249.001,249.001,2184.0
2023-10-04 10:00:00,256.86,256.86,256.47,256.7,2320.0,248.9622,248.9622,248.5842,248.8071,2320.0
2023-10-04 10:05:00,256.82,256.9,256.48,256.61,3710.0,248.9234,249.001,248.5939,248.7199,3710.0
2023-10-04 10:10:00,256.63,256.63,256.28,256.29,2926.0,248.7393,248.7393,248.4,248.4097,2926.0
2023-10-04 10:15:00,256.41,256.61,256.15,256.21,7509.0,248.526,248.7199,248.274,248.3322,7509.0
2023-10-04 10:20:00,256.19,256.37,256.11,256.37,1825.0,248.3128,248.4873,248.2353,248.4873,1825.0
2023-10-04 10:25:00,256.3,256.4,256.21,256.39,3008.0,248.4194,248.5164,248.3322,248.5067,3008.0
2023-10-04 10:30:00,256.42,256.75,256.41,256.67,4228.0,248.5357,248.8556,248.526,248.7781,4228.0
2023-10-04 10:35:00,256.87,257.16,256.84,256.89,2762.0,248.9719,249.253,248.9428,248.9913,2762.0
2023-10-04 10:40:00,256.85,257.0,256.85,256.89,1396.0,248.9525,249.0979,248.9525,248.9913,1396.0
2023-10-04 10:45:00,257.06,257.16,256.63,256.63,2933.0,249.1561,249.253,248.7393,248.7393,2933.0
2023-10-04 10:50:00,256.67,256.88,256.61,256.84,2549.0,248.7781,248.9816,248.7199,248.9428,2549.0
2023-10-04 10:55:00,256.98,256.98,256.5,256.78,4882.0,249.0785,249.0785,248.6133,248.8847,4882.0
2023-10-04 11:00:00,256.73,257.15,256.65,257.12,2305.0,248.8362,249.2433,248.7587,249.2142,2305.0
2023-10-04 11:05:00,257.12,257.41,256.92,256.92,3161.0,249.2142,249.4953,249.0204,249.0204,3161.0
2023-10-04 11:10:00,256.94,257.01,256.78,256.93,6543.0,249.0398,249.1076,248.8847,249.0301,6543.0
2023-10-04 11:15:00,256.94,257.58,256.94,257.5,10636.0,249.0398,249.6601,249.0398,249.5825,10636.0
2023-10-04 11:20:00,257.5,257.73,257.34,257.49,4158.0,249.5825,249.8055,249.4275,249.5728,4158.0
2023-10-04 11:25:00,257.41,257.6,257.31,257.53,1862.0,249.4953,249.6795,249.3984,249.6116,1862.0
2023-10-04 11:30:00,257.6,257.76,257.37,257.38,2503.0,249.6795,249.8345,249.4565,249.4662,2503.0
2023-10-04 11:35:00,257.34,257.35,256.94,256.97,6304.0,249.4275,249.4371,249.0398,249.0688,6304.0
2023-10-04 11:40:00,256.99,257.31,256.76,257.31,2591.0,249.0882,249.3984,248.8653,249.3984,2591.0
2023-10-04 11:45:00,257.25,258.03,257.14,257.92,4229.0,249.3402,250.0962,249.2336,249.9896,4229.0
2023-10-04 11:50:00,257.81,257.91,257.8,257.9,657.0,249.883,249.9799,249.8733,249.9702,657.0
2023-10-04 11:55:00,257.97,258.09,257.95,258.01,3695.0,250.0381,250.1544,250.0187,250.0769,3695.0
2023-10-04 12:00:00,258.25,258.29,257.99,258.25,1452.0,250.3095,250.3482,250.0575,250.3095,1452.0
2023-10-04 12:05:00,258.27,258.35,258.15,258.16,3106.0,250.3289,250.4064,250.2125,250.2222,3106.0
2023-10-04 12:10:00,258.1,258.29,258.09,258.19,2897.0,250.1641,250.3482,250.1544,250.2513,2897.0
2023-10-04 12:15:00,258.21,258.52,258.2,258.52,1576.0,250.2707,250.5712,250.261,250.5712,1576.0
2023-10-04 12:20:00,258.59,258.75,258.35,258.4,6401.0,250.639,250.7941,250.4064,250.4549,6401.0
2023-10-04 12:25:00,258.38,258.38,258.18,258.3,2501.0,250.4355,250.4355,250.2416,250.3579,2501.0
2023-10-04 12:30:00,258.35,258.52,258.25,258.49,5199.0,250.4064,250.5712,250.3095,250.5421,5199.0
2023-10-04 12:35:00,258.44,258.51,258.4,258.4,806.0,250.4936,250.5615,250.4549,250.4549,806.0
2023-10-04 12:40:00,258.34,258.47,258.31,258.4,2211.0,250.3967,250.5227,250.3676,250.4549,2211.0
2023-10-04 12:45:00,258.42,258.72,258.42,258.64,1000.0,250.4742,250.765,250.4742,250.6875,1000.0
2023-10-04 12:50:00,258.61,258.61,258.26,258.26,1778.0,250.6584,250.6584,250.3192,250.3192,1778.0
2023-10-04 12:55:00,258.33,258.33,258.28,258.31,300.0,250.387,250.387,250.3385,250.3676,300.0
2023-10-04 13:00:00,258.21,258.26,258.12,258.14,901.0,250.2707,250.3192,250.1835,250.2029,901.0
2023-10-04 13:05:00,258.11,258.19,258.08,258.13,1808.0,250.1738,250.2513,250.1447,250.1932,1808.0
2023-10-04 13:10:00,258.06,258.11,257.97,258.05,1754.0,250.1253,250.1738,250.0381,250.1156,1754.0
2023-10-04 13:15:00,258.02,258.02,257.9,257.9,1302.0,250.0865,250.0865,249.9702,249.9702,1302.0
2023-10-04 13:20:00,257.99,258.12,257.9,257.9,1092.0,250.0575,250.1835,249.9702,249.9702,1092.0
2023-10-04 13:25:00,257.86,257.86,257.68,257.68,1988.0,249.9315,249.9315,249.757,249.757,1988.0
2023-10-04 13:30:00,257.67,257.76,257.57,257.75,1884.0,249.7473,249.8345,249.6504,249.8248,1884.0
2023-10-04 13:35:00,257.81,257.83,257.68,257.83,1939.0,249.883,249.9024,249.757,249.9024,1939.0
2023-10-04 13:40:00,257.92,257.97,257.71,257.86,1755.0,249.9896,250.0381,249.7861,249.9315,1755.0
2023-10-04 13:45:00,257.85,258.14,257.82,258.08,1170.0,249.9218,250.2029,249.8927,250.1447,1170.0
2023-10-04 13:50:00,258.14,258.14,257.95,257.95,700.0,250.2029,250.2029,250.0187,250.0187,700.0
2023-10-04 13:55:00,257.89,258.1,257.8,257.92,2240.0,249.9605,250.1641,249.8733,249.9896,2240.0
2023-10-04 14:00:00,257.87,257.92,257.76,257.78,1108.0,249.9412,249.9896,249.8345,249.8539,1108.0
2023-10-04 14:05:00,257.86,257.96,257.68,257.68,2029.0,249.9315,250.0284,249.757,249.757,2029.0
2023-10-04 14:10:00,257.82,257.97,257.77,257.97,1324.0,249.8927,250.0381,249.8442,250.0381,1324.0
2023-10-04 14:15:00,257.95,258.15,257.94,258.14,2646.0,250.0187,250.2125,250.009,250.2029,2646.0
2023-10-04 14:20:00,258.06,258.27,257.98,257.98,4084.0,250.1253,250.3289,250.0478,250.0478,4084.0
2023-10-04 14:25:00,257.94,258.19,257.94,258.18,1211.0,250.009,250.2513,250.009,250.2416,1211.0
2023-10-04 14:30:00,258.19,258.19,257.9,257.9,1072.0,250.2513,250.2513,249.9702,249.9702,1072.0
2023-10-04 14:35:00,257.89,257.94,257.76,257.94,1730.0,249.9605,250.009,249.8345,250.009,1730.0
2023-10-04 14:40:00,257.92,258.02,257.9,257.97,1783.0,249.9896,250.0865,249.9702,250.0381,1783.0
2023-10-04 14:45:00,258.01,258.01,257.89,257.9,3081.0,250.0769,250.0769,249.9605,249.9702,3081.0
2023-10-04 14:50:00,257.88,258.02,257.88,258.0,4054.0,249.9508,250.0865,249.9508,250.0672,4054.0
2023-10-04 14:55:00,258.05,258.09,258.0,258.02,1650.0,250.1156,250.1544,250.0672,250.0865,1650.0
2023-10-04 15:00:00,258.05,258.21,258.0,258.04,2989.0,250.1156,250.2707,250.0672,250.1059,2989.0
2023-10-04 15:05:00,258.07,258.42,258.06,258.42,2799.0,250.135,250.4742,250.1253,250.4742,2799.0
2023-10-04 15:10:00,258.36,258.64,258.36,258.63,3226.0,250.4161,250.6875,250.4161,250.6778,3226.0
2023-10-04 15:15:00,258.61,259.2,258.6,259.18,4082.0,250.6584,251.2303,250.6487,251.2109,4082.0
2023-10-04 15:20:00,259.23,259.27,259.08,259.27,3004.0,251.2593,251.2981,251.114,251.2981,3004.0
2023-10-04 15:25:00,259.2,259.2,258.93,258.97,1701.0,251.2303,251.2303,250.9686,251.0073,1701.0
2023-10-04 15:30:00,258.96,259.21,258.93,259.15,4226.0,250.9976,251.24,250.9686,251.1818,4226.0
2023-10-04 15:35:00,259.15,259.5,259.15,259.26,2724.0,251.1818,251.521,251.1818,251.2884,2724.0
2023-10-04 15:40:00,259.19,259.4,259.18,259.36,3585.0,251.2206,251.4241,251.2109,251.3853,3585.0
2023-10-04 15:45:00,259.3,259.73,259.15,259.35,15071.0,251.3272,251.744,251.1818,251.3756,15071.0
2023-10-04 15:50:00,259.19,259.95,259.1,259.95,12795.0,251.2206,251.9572,251.1333,251.9572,12795.0
2023-10-04 15:55:00,259.97,260.0,259.53,259.65,42242.0,251.9766,252.0057,251.5501,251.6664,42242.0
2023-10-05 09:30:00,259.83,261.28,259.18,261.28,9738.0,251.8409,253.2463,251.2109,253.2463,9738.0
2023-10-05 09:35:00,259.99,259.99,259.99,259.99,100.0,251.996,251.996,251.996,251.996,100.0
2023-10-05 09:40:00,259.63,259.82,258.98,259.1,10998.0,251.647,251.8312,251.017,251.1333,10998.0
2023-10-05 09:45:00,259.34,259.74,259.33,259.43,2626.0,251.366,251.7537,251.3563,251.4532,2626.0
2023-10-05 09:50:00,259.51,260.26,259.51,260.26,2500.0,251.5307,252.2577,251.5307,252.2577,2500.0
2023-10-05 09:55:00,260.01,260.33,259.87,260.18,4452.0,252.0154,252.3255,251.8797,252.1801,4452.0
2023-10-05 10:00:00,260.28,260.82,259.8,260.62,12970.0,252.2771,252.8005,251.8118,252.6066,12970.0
2023-10-05 10:05:00,260.56,260.56,260.02,260.27,2365.0,252.5484,252.5484,252.025,252.2674,2365.0
2023-10-05 10:10:00,260.13,260.31,260.13,260.3,951.0,252.1317,252.3061,252.1317,252.2964,951.0
2023-10-05 10:15:00,260.03,260.29,260.02,260.18,800.0,252.0347,252.2867,252.025,252.1801,800.0
2023-10-05 10:20:00,260.29,260.29,259.68,259.68,1825.0,252.2867,252.2867,251.6955,251.6955,1825.0
2023-10-05 10:25:00,259.98,260.01,259.76,259.9,2510.0,251.9863,252.0154,251.773,251.9087,2510.0
2023-10-05 10:30:00,259.85,259.85,259.01,259.03,4045.0,251.8603,251.8603,251.0461,251.0655,4045.0
2023-10-05 10:35:00,259.01,259.24,258.87,259.07,4887.0,251.0461,251.269,250.9104,251.1043,4887.0
2023-10-05 10:40:00,259.13,259.47,259.1,259.13,7177.0,251.1624,251.492,251.1333,251.1624,7177.0
2023-10-05 10:45:00,259.09,259.29,259.04,259.29,3200.0,251.1236,251.3175,251.0752,251.3175,3200.0
2023-10-05 10:50:00,259.25,259.52,259.25,259.48,9492.0,251.2787,251.5404,251.2787,251.5017,9492.0
2023-10-05 10:55:00,259.48,259.88,259.47,259.88,1200.0,251.5017,251.8894,251.492,251.8894,1200.0
2023-10-05 11:00:00,259.79,259.87,259.53,259.53,2025.0,251.8021,251.8797,251.5501,251.5501,2025.0
2023-10-05 11:05:00,259.67,259.72,259.51,259.56,3272.0,251.6858,251.7343,251.5307,251.5792,3272.0
2023-10-05 11:10:00,259.56,259.86,259.53,259.83,2530.0,251.5792,251.87,251.5501,251.8409,2530.0
2023-10-05 11:15:00,259.85,260.03,259.8,260.0,25361.0,251.8603,252.0347,251.8118,252.0057,25361.0
2023-10-05 11:20:00,260.0,260.4,259.89,260.36,3709.0,252.0057,252.3934,251.899,252.3546,3709.0
2023-10-05 11:25:00,260.29,260.31,260.17,260.3,2021.0,252.2867,252.3061,252.1704,252.2964,2021.0
2023-10-05 11:30:00,260.25,260.25,260.04,260.05,1398.0,252.248,252.248,252.0444,252.0541,1398.0
2023-10-05 11:35:00,260.05,260.2,259.95,259.95,1783.0,252.0541,252.1995,251.9572,251.9572,1783.0
2023-10-05 11:40:00,259.88,259.88,259.56,259.56,5043.0,251.8894,251.8894,251.5792,251.5792,5043.0
2023-10-05 11:45:00,259.5,259.64,259.5,259.56,300.0,251.521,251.6567,251.521,251.5792,300.0
2023-10-05 11:50:00,259.56,260.15,259.46,260.12,4565.0,251.5792,252.1511,251.4823,252.122,4565.0
2023-10-05 11:55:00,260.13,260.18,259.95,260.16,3837.0,252.1317,252.1801,251.9572,252.1607,3837.0
2023-10-05 12:00:00,260.18,260.3,259.99,260.19,3969.0,252.1801,252.2964,251.996,252.1898,3969.0
2023-10-05 12:05:00,260.32,260.49,260.23,260.45,1900.0,252.3158,252.4806,252.2286,252.4418,1900.0
2023-10-05 12:10:00,260.33,260.57,260.23,260.57,4172.0,252.3255,252.5581,252.2286,252.5581,4172.0
2023-10-05 12:15:00,260.5,260.96,260.34,260.96,11031.0,252.4903,252.9361,252.3352,252.9361,11031.0
2023-10-05 12:20:00,261.02,261.03,260.54,260.54,3657.0,252.9943,253.004,252.5291,252.5291,3657.0
2023-10-05 12:25:00,260.41,260.6,260.4,260.6,2317.0,252.4031,252.5872,252.3934,252.5872,2317.0
2023-10-05 12:30:00,260.6,260.66,260.19,260.38,3864.0,252.5872,252.6454,252.1898,252.374,3864.0
2023-10-05 12:35:00,260.23,260.37,260.12,260.18,3291.0,252.2286,252.3643,252.122,252.1801,3291.0
2023-10-05 12:40:00,260.1,260.18,260.0,260.02,2107.0,252.1026,252.1801,252.0057,252.025,2107.0
2023-10-05 12:45:00,260.11,260.11,259.82,259.82,1550.0,252.1123,252.1123,251.8312,251.8312,1550.0
2023-10-05 12:50:00,259.78,259.92,259.78,259.82,828.0,251.7924,251.9281,251.7924,251.8312,828.0
2023-10-05 12:55:00,259.76,259.91,259.66,259.85,2033.0,251.773,251.9184,251.6761,251.8603,2033.0
2023-10-05 13:00:00,259.87,259.87,259.66,259.66,1820.0,251.8797,251.8797,251.6761,251.6761,1820.0
2023-10-05 13:05:00,259.78,259.78,259.61,259.61,600.0,251.7924,251.7924,251.6277,251.6277,600.0
2023-10-05 13:10:00,259.74,259.77,259.62,259.76,1686.0,251.7537,251.7827,251.6373,251.773,1686.0
2023-10-05 13:15:00,259.74,259.98,259.72,259.98,1550.0,251.7537,251.9863,251.7343,251.9863,1550.0
2023-10-05 13:20:00,260.03,260.12,259.87,260.11,4893.0,252.0347,252.122,251.8797,252.1123,4893.0
2023-10-05 13:25:00,260.05,260.28,259.99,260.16,6186.0,252.0541,252.2771,251.996,252.1607,6186.0
2023-10-05 13:30:00,260.21,260.76,260.12,260.75,6577.0,252.2092,252.7423,252.122,252.7326,6577.0
2023-10-05 13:35:00,260.75,261.04,260.73,260.74,6293.0,252.7326,253.0137,252.7132,252.7229,6293.0
2023-10-05 13:40:00,260.84,261.2,260.84,261.2,4336.0,252.8198,253.1688,252.8198,253.1688,4336.0
2023-10-05 13:45:00,261.3,261.32,260.8,260.8,4979.0,253.2657,253.2851,252.7811,252.7811,4979.0
2023-10-05 13:50:00,260.8,260.94,260.45,260.45,3689.0,252.7811,252.9168,252.4418,252.4418,3689.0
2023-10-05 13:55:00,260.46,260.61,260.37,260.41,11710.0,252.4515,252.5969,252.3643,252.4031,11710.0
2023-10-05 14:00:00,260.55,260.6,260.14,260.14,5311.0,252.5388,252.5872,252.1414,252.1414,5311.0
2023-10-05 14:05:00,260.29,260.29,259.97,260.04,6605.0,252.2867,252.2867,251.9766,252.0444,6605.0
2023-10-05 14:10:00,259.98,259.98,259.75,259.75,2630.0,251.9863,251.9863,251.7634,251.7634,2630.0
2023-10-05 14:15:00,259.64,260.05,259.64,260.01,5686.0,251.6567,252.0541,251.6567,252.0154,5686.0
2023-10-05 14:20:00,260.01,260.03,259.83,260.0,5469.0,252.0154,252.0347,251.8409,252.0057,5469.0
2023-10-05 14:25:00,260.0,260.14,259.99,260.1,6011.0,252.0057,252.1414,251.996,252.1026,6011.0
2023-10-05 14:30:00,260.14,260.28,260.1,260.22,16594.0,252.1414,252.2771,252.1026,252.2189,16594.0
2023-10-05 14:35:00,260.23,260.76,260.18,260.75,3492.0,252.2286,252.7423,252.1801,252.7326,3492.0
2023-10-05 14:40:00,260.78,260.95,260.59,260.59,3229.0,252.7617,252.9265,252.5775,252.5775,3229.0
2023-10-05 14:45:00,260.52,260.67,260.52,260.67,1333.0,252.5097,252.6551,252.5097,252.6551,1333.0
2023-10-05 14:50:00,260.76,260.76,260.53,260.75,1602.0,252.7423,252.7423,252.5194,252.7326,1602.0
2023-10-05 14:55:00,260.63,260.69,260.42,260.64,4333.0,252.6163,252.6744,252.4127,252.626,4333.0
2023-10-05 15:00:00,260.65,260.8,260.63,260.69,3731.0,252.6357,252.7811,252.6163,252.6744,3731.0
2023-10-05 15:05:00,260.73,260.95,260.73,260.85,2519.0,252.7132,252.9265,252.7132,252.8295,2519.0
2023-10-05 15:10:00,260.85,261.02,260.83,260.9,3790.0,252.8295,252.9943,252.8101,252.878,3790.0
2023-10-05 15:15:00,260.95,261.04,260.84,260.98,4529.0,252.9265,253.0137,252.8198,252.9555,4529.0
2023-10-05 15:20:00,261.02,261.04,260.79,260.83,4523.0,252.9943,253.0137,252.7714,252.8101,4523.0
2023-10-05 15:25:00,260.81,261.24,260.81,261.21,3494.0,252.7908,253.2075,252.7908,253.1785,3494.0
2023-10-05 15:30:00,261.18,261.28,261.04,261.06,7846.0,253.1494,253.2463,253.0137,253.0331,7846.0
2023-10-05 15:35:00,261.09,261.12,260.93,260.98,4430.0,253.0621,253.0912,252.9071,252.9555,4430.0
2023-10-05 15:40:00,260.91,260.98,260.72,260.75,5193.0,252.8877,252.9555,252.7035,252.7326,5193.0
2023-10-05 15:45:00,260.76,261.44,260.73,261.44,19243.0,252.7423,253.4014,252.7132,253.4014,19243.0
2023-10-05 15:50:00,261.44,261.59,261.36,261.44,31211.0,253.4014,253.5468,253.3238,253.4014,31211.0
2023-10-05 15:55:00,261.4,261.46,260.98,261.06,42576.0,253.3626,253.4208,252.9555,253.0331,42576.0
2023-10-06 09:30:00,260.2,260.31,260.2,260.24,10789.0,252.1995,252.3061,252.1995,252.2383,10789.0
2023-10-06 09:35:00,259.91,259.91,259.06,259.28,1172.0,251.9184,251.9184,251.0946,251.3078,1172.0
2023-10-06 09:40:00,258.9,259.23,258.9,258.96,1123.0,250.9395,251.2593,250.9395,250.9976,1123.0
2023-10-06 09:45:00,258.91,259.32,258.9,259.0,10388.0,250.9492,251.3466,250.9395,251.0364,10388.0
2023-10-06 09:50:00,259.14,259.51,259.14,259.39,1320.0,251.1721,251.5307,251.1721,251.4144,1320.0
2023-10-06 09:55:00,259.23,259.31,259.09,259.31,912.0,251.2593,251.3369,251.1236,251.3369,912.0
2023-10-06 10:00:00,259.31,259.33,258.95,259.18,6006.0,251.3369,251.3563,250.9879,251.2109,6006.0
2023-10-06 10:05:00,258.85,259.12,258.66,258.66,1423.0,250.891,251.1527,250.7069,250.7069,1423.0
2023-10-06 10:10:00,258.75,259.03,258.53,258.8,8196.0,250.7941,251.0655,250.5809,250.8426,8196.0
2023-10-06 10:15:00,258.8,258.8,258.27,258.27,711.0,250.8426,250.8426,250.3289,250.3289,711.0
2023-10-06 10:20:00,258.24,258.32,258.04,258.22,1601.0,250.2998,250.3773,250.1059,250.2804,1601.0
2023-10-06 10:25:00,258.25,258.46,258.19,258.46,1236.0,250.3095,250.513,250.2513,250.513,1236.0
2023-10-06 10:30:00,258.69,259.12,258.69,259.08,2577.0,250.7359,251.1527,250.7359,251.114,2577.0
2023-10-06 10:35:00,259.03,259.48,259.02,259.48,1210.0,251.0655,251.5017,251.0558,251.5017,1210.0
2023-10-06 10:40:00,259.47,259.81,259.47,259.81,4642.0,251.492,251.8215,251.492,251.8215,4642.0
2023-10-06 10:45:00,259.87,260.04,259.71,259.8,4705.0,251.8797,252.0444,251.7246,251.8118,4705.0
2023-10-06 10:50:00,259.8,259.8,259.24,259.25,2014.0,251.8118,251.8118,251.269,251.2787,2014.0
2023-10-06 10:55:00,259.22,259.4,259.19,259.4,1508.0,251.2496,251.4241,251.2206,251.4241,1508.0
2023-10-06 11:00:00,259.49,259.76,259.48,259.75,1411.0,251.5113,251.773,251.5017,251.7634,1411.0
2023-10-06 11:05:00,259.69,260.08,259.57,260.08,5135.0,251.7052,252.0832,251.5889,252.0832,5135.0
2023-10-06 11:10:00,260.2,260.44,260.09,260.1,2290.0,252.1995,252.4321,252.0929,252.1026,2290.0
2023-10-06 11:15:00,260.11,260.23,259.93,260.05,1555.0,252.1123,252.2286,251.9378,252.0541,1555.0
2023-10-06 11:20:00,260.16,260.3,260.16,260.3,900.0,252.1607,252.2964,252.1607,252.2964,900.0
2023-10-06 11:25:00,260.31,260.95,260.18,260.95,2904.0,252.3061,252.9265,252.1801,252.9265,2904.0
2023-10-06 11:30:00,261.04,261.26,260.9,261.15,1298.0,253.0137,253.2269,252.878,253.1203,1298.0
2023-10-06 11:35:00,260.9,260.92,260.77,260.86,4803.0,252.878,252.8974,252.752,252.8392,4803.0
2023-10-06 11:40:00,260.77,261.07,260.77,260.98,1000.0,252.752,253.0428,252.752,252.9555,1000.0
2023-10-06 11:45:00,261.04,261.34,261.04,261.34,1302.0,253.0137,253.3045,253.0137,253.3045,1302.0
2023-10-06 11:50:00,261.46,261.56,261.23,261.56,1762.0,253.4208,253.5177,253.1978,253.5177,1762.0
2023-10-06 11:55:00,261.59,261.77,261.52,261.68,3769.0,253.5468,253.7212,253.4789,253.634,3769.0
2023-10-06 12:00:00,261.73,261.89,261.4,261.4,3629.0,253.6825,253.8376,253.3626,253.3626,3629.0
2023-10-06 12:05:00,261.47,261.47,261.22,261.27,1000.0,253.4305,253.4305,253.1882,253.2366,1000.0
2023-10-06 12:10:00,261.17,261.18,260.78,260.91,1600.0,253.1397,253.1494,252.7617,252.8877,1600.0
2023-10-06 12:15:00,260.98,261.25,260.84,261.25,3537.0,252.9555,253.2172,252.8198,253.2172,3537.0
2023-10-06 12:20:00,261.34,261.34,261.07,261.18,2018.0,253.3045,253.3045,253.0428,253.1494,2018.0
2023-10-06 12:25:00,261.08,261.26,261.04,261.24,1300.0,253.0525,253.2269,253.0137,253.2075,1300.0
2023-10-06 12:30:00,261.25,261.42,261.08,261.26,2319.0,253.2172,253.382,253.0525,253.2269,2319.0
2023-10-06 12:35:00,261.36,261.67,261.3,261.35,2405.0,253.3238,253.6243,253.2657,253.3142,2405.0
2023-10-06 12:40:00,261.38,261.57,261.29,261.55,1251.0,253.3432,253.5274,253.256,253.508,1251.0
2023-10-06 12:45:00,261.57,261.62,261.42,261.51,811.0,253.5274,253.5759,253.382,253.4692,811.0
2023-10-06 12:50:00,261.61,261.7,261.41,261.67,2585.0,253.5662,253.6534,253.3723,253.6243,2585.0
2023-10-06 12:55:00,261.5,261.7,261.47,261.65,697.0,253.4595,253.6534,253.4305,253.6049,697.0
2023-10-06 13:00:00,261.68,261.68,261.41,261.5,832.0,253.634,253.634,253.3723,253.4595,832.0
2023-10-06 13:05:00,261.63,261.67,261.45,261.67,2258.0,253.5855,253.6243,253.4111,253.6243,2258.0
2023-10-06 13:10:00,261.71,262.2,261.63,262.2,7103.0,253.6631,254.138,253.5855,254.138,7103.0
2023-10-06 13:15:00,262.28,262.28,262.13,262.14,1734.0,254.2156,254.2156,254.0702,254.0799,1734.0
2023-10-06 13:20:00,262.18,262.45,262.09,262.24,4191.0,254.1186,254.3803,254.0314,254.1768,4191.0
2023-10-06 13:25:00,262.46,262.53,262.33,262.49,600.0,254.39,254.4579,254.264,254.4191,600.0
2023-10-06 13:30:00,262.52,262.79,262.45,262.79,3906.0,254.4482,254.7099,254.3803,254.7099,3906.0
2023-10-06 13:35:00,262.85,263.0,262.59,262.59,9557.0,254.768,254.9134,254.516,254.516,9557.0
2023-10-06 13:40:00,262.68,262.99,262.61,262.92,3543.0,254.6033,254.9037,254.5354,254.8359,3543.0
2023-10-06 13:45:00,262.87,263.16,262.87,263.0,4536.0,254.7874,255.0685,254.7874,254.9134,4536.0
2023-10-06 13:50:00,262.96,262.98,262.85,262.96,4316.0,254.8747,254.894,254.768,254.8747,4316.0
2023-10-06 13:55:00,262.9,263.06,262.85,263.06,1437.0,254.8165,254.9716,254.768,254.9716,1437.0
2023-10-06 14:00:00,262.96,263.0,262.73,262.93,5126.0,254.8747,254.9134,254.6517,254.8456,5126.0
2023-10-06 14:05:00,262.92,262.96,262.72,262.78,4239.0,254.8359,254.8747,254.642,254.7002,4239.0
2023-10-06 14:10:00,262.76,262.83,262.71,262.74,5434.0,254.6808,254.7486,254.6323,254.6614,5434.0
2023-10-06 14:15:00,262.79,262.79,262.69,262.76,1200.0,254.7099,254.7099,254.613,254.6808,1200.0
2023-10-06 14:20:00,262.72,262.99,262.68,262.91,8367.0,254.642,254.9037,254.6033,254.8262,8367.0
2023-10-06 14:25:00,262.87,263.02,262.86,263.01,2005.0,254.7874,254.9328,254.7777,254.9231,2005.0
2023-10-06 14:30:00,263.01,263.25,263.01,263.2,3313.0,254.9231,255.1557,254.9231,255.1073,3313.0
2023-10-06 14:35:00,263.34,263.54,263.29,263.49,5035.0,255.243,255.4368,255.1945,255.3884,5035.0
2023-10-06 14:40:00,263.45,264.05,263.45,263.72,13001.0,255.3496,255.9311,255.3496,255.6113,13001.0
2023-10-06 14:45:00,263.74,263.74,263.55,263.61,2354.0,255.6307,255.6307,255.4465,255.5047,2354.0
2023-10-06 14:50:00,263.51,263.51,263.33,263.42,2410.0,255.4077,255.4077,255.2333,255.3205,2410.0
2023-10-06 14:55:00,263.48,263.69,263.35,263.68,8723.0,255.3787,255.5822,255.2527,255.5725,8723.0
2023-10-06 15:00:00,263.67,263.67,263.25,263.28,6032.0,255.5628,255.5628,255.1557,255.1848,6032.0
2023-10-06 15:05:00,263.27,263.54,263.25,263.47,7766.0,255.1751,255.4368,255.1557,255.369,7766.0
2023-10-06 15:10:00,263.46,263.59,263.42,263.54,4929.0,255.3593,255.4853,255.3205,255.4368,4929.0
2023-10-06 15:15:00,263.58,263.58,263.27,263.31,8307.0,255.4756,255.4756,255.1751,255.2139,8307.0
2023-10-06 15:20:00,263.3,263.52,263.23,263.51,12342.0,255.2042,255.4174,255.1363,255.4077,12342.0
2023-10-06 15:25:00,263.49,263.54,263.38,263.44,9885.0,255.3884,255.4368,255.2817,255.3399,9885.0
2023-10-06 15:30:00,263.48,263.66,263.4,263.46,10724.0,255.3787,255.5531,255.3011,255.3593,10724.0
2023-10-06 15:35:00,263.44,263.56,263.44,263.45,5141.0,255.3399,255.4562,255.3399,255.3496,5141.0
2023-10-06 15:40:00,263.47,263.54,263.24,263.31,17198.0,255.369,255.4368,255.146,255.2139,17198.0
2023-10-06 15:45:00,263.29,263.38,262.92,263.23,15747.0,255.1945,255.2817,254.8359,255.1363,15747.0
2023-10-06 15:50:00,263.24,263.31,262.91,262.91,23857.0,255.146,255.2139,254.8262,254.8262,23857.0
2023-10-06 15:55:00,262.89,263.14,262.37,262.41,59170.0,254.8068,255.0491,254.3028,254.3416,59170.0
2023-10-09 09:30:00,261.34,263.49,261.27,262.77,14327.0,253.3045,255.3884,253.2366,254.6905,14327.0
2023-10-09 09:35:00,262.73,262.88,262.26,262.55,3310.0,254.6517,254.7971,254.1962,254.4773,3310.0
2023-10-09 09:40:00,262.84,264.16,262.55,263.68,9644.0,254.7583,256.0378,254.4773,255.5725,9644.0
2023-10-09 09:45:00,263.81,264.86,263.7,264.86,5943.0,255.6985,256.7162,255.5919,256.7162,5943.0
2023-10-09 09:50:00,264.74,265.53,264.73,265.06,6060.0,256.5999,257.3656,256.5902,256.9101,6060.0
2023-10-09 09:55:00,265.22,265.69,265.02,265.26,5740.0,257.0652,257.5207,256.8713,257.1039,5740.0
2023-10-09 10:00:00,265.34,265.34,264.37,264.56,8534.0,257.1815,257.1815,256.2413,256.4255,8534.0
2023-10-09 10:05:00,264.44,264.58,264.09,264.09,3249.0,256.3091,256.4448,255.9699,255.9699,3249.0
2023-10-09 10:10:00,264.0,264.16,263.79,263.83,2200.0,255.8827,256.0378,255.6791,255.7179,2200.0
2023-10-09 10:15:00,263.81,263.86,263.63,263.76,3195.0,255.6985,255.747,255.5241,255.6501,3195.0
2023-10-09 10:20:00,263.7,264.02,263.7,263.92,3694.0,255.5919,255.9021,255.5919,255.8051,3694.0
2023-10-09 10:25:00,263.92,264.04,263.78,263.93,3082.0,255.8051,255.9214,255.6694,255.8148,3082.0
2023-10-09 10:30:00,263.87,263.87,263.45,263.48,3713.0,255.7567,255.7567,255.3496,255.3787,3713.0
2023-10-09 10:35:00,263.37,263.52,263.27,263.38,1880.0,255.272,255.4174,255.1751,255.2817,1880.0
2023-10-09 10:40:00,263.32,263.47,263.32,263.41,526.0,255.2236,255.369,255.2236,255.3108,526.0
2023-10-09 10:45:00,263.48,263.53,263.31,263.31,2145.0,255.3787,255.4271,255.2139,255.2139,2145.0
2023-10-09 10:50:00,263.15,263.15,262.87,263.05,2100.0,255.0588,255.0588,254.7874,254.9619,2100.0
2023-10-09 10:55:00,263.13,263.15,262.87,262.97,1903.0,255.0394,255.0588,254.7874,254.8843,1903.0
2023-10-09 11:00:00,262.97,263.12,262.85,263.07,3760.0,254.8843,255.0297,254.768,254.9813,3760.0
2023-10-09 11:05:00,263.17,263.17,262.98,263.12,1871.0,255.0782,255.0782,254.894,255.0297,1871.0
2023-10-09 11:10:00,262.95,263.33,262.94,263.22,2755.0,254.865,255.2333,254.8553,255.1267,2755.0
2023-10-09 11:15:00,263.24,263.31,263.24,263.3,200.0,255.146,255.2139,255.146,255.2042,200.0
2023-10-09 11:20:00,263.28,263.43,263.26,263.33,1561.0,255.1848,255.3302,255.1654,255.2333,1561.0
2023-10-09 11:25:00,263.36,263.36,263.36,263.36,100.0,255.2624,255.2624,255.2624,255.2624,100.0
2023-10-09 11:30:00,263.56,263.69,263.53,263.69,2375.0,255.4562,255.5822,255.4271,255.5822,2375.0
2023-10-09 11:35:00,263.75,263.79,263.72,263.79,1138.0,255.6404,255.6791,255.6113,255.6791,1138.0
2023-10-09 11:40:00,263.91,264.1,263.85,264.1,2506.0,255.7954,255.9796,255.7373,255.9796,2506.0
2023-10-09 11:45:00,264.17,264.23,263.92,263.99,9078.0,256.0474,256.1056,255.8051,255.873,9078.0
2023-10-09 11:50:00,264.0,264.14,263.99,264.06,1740.0,255.8827,256.0184,255.873,255.9408,1740.0
2023-10-09 11:55:00,264.06,264.37,264.06,264.27,3042.0,255.9408,256.2413,255.9408,256.1444,3042.0
2023-10-09 12:00:00,264.31,264.55,264.12,264.19,6540.0,256.1831,256.4158,255.999,256.0668,6540.0
2023-10-09 12:05:00,264.15,264.38,264.15,264.36,1031.0,256.0281,256.251,256.0281,256.2316,1031.0
2023-10-09 12:10:00,264.35,264.44,264.27,264.35,1769.0,256.2219,256.3091,256.1444,256.2219,1769.0
2023-10-09 12:15:00,264.39,264.48,264.2,264.43,4343.0,256.2607,256.3479,256.0765,256.2995,4343.0
2023-10-09 12:20:00,264.41,264.68,264.4,264.68,1523.0,256.2801,256.5418,256.2704,256.5418,1523.0
2023-10-09 12:25:00,264.64,264.64,264.4,264.41,9847.0,256.503,256.503,256.2704,256.2801,9847.0
2023-10-09 12:30:00,264.53,264.64,264.3,264.31,3481.0,256.3964,256.503,256.1734,256.1831,3481.0
2023-10-09 12:35:00,264.24,264.24,264.04,264.09,5100.0,256.1153,256.1153,255.9214,255.9699,5100.0
2023-10-09 12:40:00,264.03,264.08,263.82,263.9,2096.0,255.9118,255.9602,255.7082,255.7857,2096.0
2023-10-09 12:45:00,263.85,263.95,263.72,263.95,1100.0,255.7373,255.8342,255.6113,255.8342,1100.0
2023-10-09 12:50:00,263.93,264.05,263.91,264.05,3009.0,255.8148,255.9311,255.7954,255.9311,3009.0
2023-10-09 12:55:00,263.9,263.96,263.83,263.96,3504.0,255.7857,255.8439,255.7179,255.8439,3504.0
2023-10-09 13:00:00,263.88,264.01,263.84,264.01,3039.0,255.7664,255.8924,255.7276,255.8924,3039.0
2023-10-09 13:05:00,263.9,264.11,263.9,264.08,1108.0,255.7857,255.9893,255.7857,255.9602,1108.0
2023-10-09 13:10:00,264.13,264.18,264.07,264.13,1567.0,256.0087,256.0571,255.9505,256.0087,1567.0
2023-10-09 13:15:00,264.24,264.33,264.24,264.25,3389.0,256.1153,256.2025,256.1153,256.125,3389.0
2023-10-09 13:20:00,264.26,264.38,264.2,264.36,2973.0,256.1347,256.251,256.0765,256.2316,2973.0
2023-10-09 13:25:00,264.35,264.45,264.34,264.4,2700.0,256.2219,256.3188,256.2122,256.2704,2700.0
2023-10-09 13:30:00,264.41,264.68,264.41,264.68,4453.0,256.2801,256.5418,256.2801,256.5418,4453.0
2023-10-09 13:35:00,264.67,264.75,264.58,264.59,5616.0,256.5321,256.6096,256.4448,256.4545,5616.0
2023-10-09 13:40:00,264.62,265.06,264.62,265.06,2521.0,256.4836,256.9101,256.4836,256.9101,2521.0
2023-10-09 13:45:00,265.21,265.4,265.15,265.34,2984.0,257.0555,257.2396,256.9973,257.1815,2984.0
2023-10-09 13:50:00,265.35,265.54,265.35,265.53,1600.0,257.1912,257.3753,257.1912,257.3656,1600.0
2023-10-09 13:55:00,265.54,265.56,265.45,265.46,3416.0,257.3753,257.3947,257.2881,257.2978,3416.0
2023-10-09 14:00:00,265.53,265.53,265.18,265.37,2400.0,257.3656,257.3656,257.0264,257.2105,2400.0
2023-10-09 14:05:00,265.34,265.56,265.31,265.48,900.0,257.1815,257.3947,257.1524,257.3172,900.0
2023-10-09 14:10:00,265.51,265.58,265.41,265.42,2905.0,257.3462,257.4141,257.2493,257.259,2905.0
2023-10-09 14:15:00,265.44,265.64,265.44,265.48,2087.0,257.2784,257.4722,257.2784,257.3172,2087.0
2023-10-09 14:20:00,265.35,265.35,265.07,265.16,1145.0,257.1912,257.1912,256.9198,257.007,1145.0
2023-10-09 14:25:00,265.2,265.27,265.1,265.26,2201.0,257.0458,257.1136,256.9489,257.1039,2201.0
2023-10-09 14:30:00,265.34,265.36,265.03,265.09,2483.0,257.1815,257.2009,256.881,256.9392,2483.0
2023-10-09 14:35:00,265.14,265.14,265.03,265.06,1180.0,256.9876,256.9876,256.881,256.9101,1180.0
2023-10-09 14:40:00,265.2,265.52,265.15,265.5,2426.0,257.0458,257.3559,256.9973,257.3366,2426.0
2023-10-09 14:45:00,265.54,265.54,265.29,265.29,1607.0,257.3753,257.3753,257.133,257.133,1607.0
2023-10-09 14:50:00,265.27,265.36,265.21,265.35,3004.0,257.1136,257.2009,257.0555,257.1912,3004.0
2023-10-09 14:55:00,265.41,265.55,265.22,265.25,2206.0,257.2493,257.385,257.0652,257.0942,2206.0
2023-10-09 15:00:00,265.18,265.24,265.04,265.2,3949.0,257.0264,257.0845,256.8907,257.0458,3949.0
2023-10-09 15:05:00,265.17,265.33,265.16,265.29,3995.0,257.0167,257.1718,257.007,257.133,3995.0
2023-10-09 15:10:00,265.27,265.45,265.27,265.41,5359.0,257.1136,257.2881,257.1136,257.2493,5359.0
2023-10-09 15:15:00,265.39,265.62,265.39,265.48,3984.0,257.2299,257.4529,257.2299,257.3172,3984.0
2023-10-09 15:20:00,265.45,265.46,265.35,265.43,2891.0,257.2881,257.2978,257.1912,257.2687,2891.0
2023-10-09 15:25:00,265.44,265.51,265.36,265.5,2717.0,257.2784,257.3462,257.2009,257.3366,2717.0
2023-10-09 15:30:00,265.45,265.45,265.33,265.33,4886.0,257.2881,257.2881,257.1718,257.1718,4886.0
2023-10-09 15:35:00,265.3,265.45,265.26,265.32,9715.0,257.1427,257.2881,257.1039,257.1621,9715.0
2023-10-09 15:40:00,265.34,265.42,265.14,265.22,15088.0,257.1815,257.259,256.9876,257.0652,15088.0
2023-10-09 15:45:00,265.27,265.27,265.02,265.25,9679.0,257.1136,257.1136,256.8713,257.0942,9679.0
2023-10-09 15:50:00,265.22,265.62,265.21,265.4,12107.0,257.0652,257.4529,257.0555,257.2396,12107.0
2023-10-09 15:55:00,265.36,265.9,265.35,265.85,42425.0,257.2009,257.7243,257.1912,257.6758,42425.0
2023-10-10 09:30:00,265.04,265.49,263.83,264.78,22429.0,256.8907,257.3269,255.7179,256.6387,22429.0
2023-10-10 09:35:00,264.73,265.19,264.41,264.76,3246.0,256.5902,257.0361,256.2801,256.6193,3246.0
2023-10-10 09:40:00,264.5,264.65,264.05,264.54,8213.0,256.3673,256.5127,255.9311,256.4061,8213.0
2023-10-10 09:45:00,264.48,264.55,264.26,264.42,2240.0,256.3479,256.4158,256.1347,256.2898,2240.0
2023-10-10 09:50:00,264.59,265.1,264.58,264.85,2240.0,256.4545,256.9489,256.4448,256.7065,2240.0
2023-10-10 09:55:00,264.94,265.42,264.78,265.42,7050.0,256.7938,257.259,256.6387,257.259,7050.0
2023-10-10 10:00:00,265.26,265.78,265.11,265.48,5465.0,257.1039,257.6079,256.9585,257.3172,5465.0
2023-10-10 10:05:00,265.46,266.3,265.45,266.3,3339.0,257.2978,258.112,257.2881,258.112,3339.0
2023-10-10 10:10:00,266.51,267.14,266.43,266.96,1443.0,258.3155,258.9261,258.238,258.7517,1443.0
2023-10-10 10:15:00,266.98,267.15,266.87,267.0,6921.0,258.771,258.9358,258.6644,258.7904,6921.0
2023-10-10 10:20:00,266.89,266.94,266.52,266.63,7501.0,258.6838,258.7323,258.3252,258.4318,7501.0
2023-10-10 10:25:00,266.75,266.93,266.71,266.85,2950.0,258.5481,258.7226,258.5093,258.645,2950.0
2023-10-10 10:30:00,266.8,267.37,266.8,267.26,3112.0,258.5966,259.1491,258.5966,259.0424,3112.0
2023-10-10 10:35:00,267.26,267.4,266.89,267.35,5126.0,259.0424,259.1781,258.6838,259.1297,5126.0
2023-10-10 10:40:00,267.32,267.35,266.88,266.88,8619.0,259.1006,259.1297,258.6741,258.6741,8619.0
2023-10-10 10:45:00,266.88,267.47,266.88,267.05,8707.0,258.6741,259.246,258.6741,258.8389,8707.0
2023-10-10 10:50:00,267.18,267.36,266.97,267.36,1982.0,258.9649,259.1394,258.7614,259.1394,1982.0
2023-10-10 10:55:00,267.33,267.54,267.31,267.38,9629.0,259.1103,259.3138,259.0909,259.1587,9629.0
2023-10-10 11:00:00,267.38,267.38,267.04,267.27,7049.0,259.1587,259.1587,258.8292,259.0521,7049.0
2023-10-10 11:05:00,267.23,267.71,267.23,267.45,9552.0,259.0134,259.4786,259.0134,259.2266,9552.0
2023-10-10 11:10:00,267.45,267.93,267.31,267.91,5304.0,259.2266,259.6918,259.0909,259.6725,5304.0
2023-10-10 11:15:00,267.83,268.04,267.66,267.66,3329.0,259.5949,259.7985,259.4301,259.4301,3329.0
2023-10-10 11:20:00,267.57,267.58,267.48,267.55,1632.0,259.3429,259.3526,259.2557,259.3235,1632.0
2023-10-10 11:25:00,267.47,267.55,267.17,267.31,2550.0,259.246,259.3235,258.9552,259.0909,2550.0
2023-10-10 11:30:00,267.33,267.55,267.23,267.54,5085.0,259.1103,259.3235,259.0134,259.3138,5085.0
2023-10-10 11:35:00,267.48,267.7,267.44,267.66,4303.0,259.2557,259.4689,259.2169,259.4301,4303.0
2023-10-10 11:40:00,267.62,268.24,267.59,268.19,7906.0,259.3914,259.9923,259.3623,259.9438,7906.0
2023-10-10 11:45:00,268.24,268.28,267.66,267.66,4700.0,259.9923,260.0311,259.4301,259.4301,4700.0
2023-10-10 11:50:00,267.68,267.73,267.58,267.66,4103.0,259.4495,259.498,259.3526,259.4301,4103.0
2023-10-10 11:55:00,267.66,267.74,267.48,267.48,6142.0,259.4301,259.5077,259.2557,259.2557,6142.0
2023-10-10 12:00:00,267.47,267.9,267.46,267.82,4576.0,259.246,259.6628,259.2363,259.5852,4576.0
2023-10-10 12:05:00,267.81,268.26,267.81,268.26,8022.0,259.5755,260.0117,259.5755,260.0117,8022.0
2023-10-10 12:10:00,268.42,268.53,268.35,268.44,14513.0,260.1668,260.2734,260.0989,260.1862,14513.0
2023-10-10 12:15:00,268.47,268.53,268.38,268.5,2481.0,260.2152,260.2734,260.128,260.2443,2481.0
2023-10-10 12:20:00,268.65,268.72,268.49,268.7,6321.0,260.3897,260.4575,260.2346,260.4382,6321.0
2023-10-10 12:25:00,268.63,268.96,268.62,268.91,7023.0,260.3703,260.6902,260.3606,260.6417,7023.0
2023-10-10 12:30:00,268.85,269.11,268.84,269.08,7465.0,260.5835,260.8356,260.5739,260.8065,7465.0
2023-10-10 12:35:00,269.1,269.14,269.01,269.06,3100.0,260.8259,260.8646,260.7386,260.7871,3100.0
2023-10-10 12:40:00,269.12,269.28,269.12,269.27,5917.0,260.8452,261.0003,260.8452,260.9906,5917.0
2023-10-10 12:45:00,269.28,269.42,269.2,269.36,3314.0,261.0003,261.136,260.9228,261.0779,3314.0
2023-10-10 12:50:00,269.43,269.43,269.06,269.06,6337.0,261.1457,261.1457,260.7871,260.7871,6337.0
2023-10-10 12:55:00,269.12,269.21,268.96,269.2,4079.0,260.8452,260.9325,260.6902,260.9228,4079.0
2023-10-10 13:00:00,269.21,269.41,269.06,269.15,3700.0,260.9325,261.1263,260.7871,260.8743,3700.0
2023-10-10 13:05:00,269.07,269.33,268.99,269.32,2217.0,260.7968,261.0488,260.7192,261.0391,2217.0
2023-10-10 13:10:00,269.4,269.52,269.2,269.2,5384.0,261.1166,261.2329,260.9228,260.9228,5384.0
2023-10-10 13:15:00,269.16,269.16,268.98,269.02,3300.0,260.884,260.884,260.7096,260.7483,3300.0
2023-10-10 13:20:00,269.03,269.08,268.73,269.06,13264.0,260.758,260.8065,260.4672,260.7871,13264.0
2023-10-10 13:25:00,269.09,269.16,269.07,269.16,800.0,260.8162,260.884,260.7968,260.884,800.0
2023-10-10 13:30:00,269.17,269.17,268.85,268.87,4695.0,260.8937,260.8937,260.5835,260.6029,4695.0
2023-10-10 13:35:00,268.88,269.09,268.88,269.09,1652.0,260.6126,260.8162,260.6126,260.8162,1652.0
2023-10-10 13:40:00,269.08,269.35,269.02,269.32,2881.0,260.8065,261.0682,260.7483,261.0391,2881.0
2023-10-10 13:45:00,269.35,269.35,269.1,269.15,3723.0,261.0682,261.0682,260.8259,260.8743,3723.0
2023-10-10 13:50:00,269.13,269.13,269.03,269.03,1745.0,260.8549,260.8549,260.758,260.758,1745.0
2023-10-10 13:55:00,269.05,269.28,269.05,269.28,3958.0,260.7774,261.0003,260.7774,261.0003,3958.0
2023-10-10 14:00:00,269.24,269.4,269.2,269.4,1700.0,260.9616,261.1166,260.9228,261.1166,1700.0
2023-10-10 14:05:00,269.38,269.39,269.01,269.13,5929.0,261.0973,261.1069,260.7386,260.8549,5929.0
2023-10-10 14:10:00,269.0,269.06,268.33,268.34,16044.0,260.7289,260.7871,260.0795,260.0892,16044.0
2023-10-10 14:15:00,268.28,268.28,267.99,268.03,4235.0,260.0311,260.0311,259.75,259.7888,4235.0
2023-10-10 14:20:00,268.02,268.25,267.95,268.1,4734.0,259.7791,260.002,259.7112,259.8566,4734.0
2023-10-10 14:25:00,268.11,268.41,268.1,268.21,2100.0,259.8663,260.1571,259.8566,259.9632,2100.0
2023-10-10 14:30:00,268.31,268.31,268.31,268.31,296.0,260.0602,260.0602,260.0602,260.0602,296.0
2023-10-10 14:35:00,268.24,268.24,267.67,267.67,4018.0,259.9923,259.9923,259.4398,259.4398,4018.0
2023-10-10 14:40:00,267.64,267.94,267.64,267.94,1624.0,259.4108,259.7015,259.4108,259.7015,1624.0
2023-10-10 14:45:00,267.93,267.98,267.79,267.79,3360.0,259.6918,259.7403,259.5561,259.5561,3360.0
2023-10-10 14:50:00,267.78,267.78,267.03,267.09,5520.0,259.5464,259.5464,258.8195,258.8777,5520.0
2023-10-10 14:55:00,267.09,267.09,266.78,266.89,3809.0,258.8777,258.8777,258.5772,258.6838,3809.0
2023-10-10 15:00:00,266.89,267.4,266.89,267.4,4646.0,258.6838,259.1781,258.6838,259.1781,4646.0
2023-10-10 15:05:00,267.44,267.48,267.33,267.44,3341.0,259.2169,259.2557,259.1103,259.2169,3341.0
2023-10-10 15:10:00,267.46,267.59,267.38,267.51,3241.0,259.2363,259.3623,259.1587,259.2848,3241.0
2023-10-10 15:15:00,267.49,267.95,267.48,267.69,15293.0,259.2654,259.7112,259.2557,259.4592,15293.0
2023-10-10 15:20:00,267.66,267.67,267.49,267.58,2421.0,259.4301,259.4398,259.2654,259.3526,2421.0
2023-10-10 15:25:00,267.62,267.64,267.48,267.48,1749.0,259.3914,259.4108,259.2557,259.2557,1749.0
2023-10-10 15:30:00,267.48,267.67,267.3,267.35,6477.0,259.2557,259.4398,259.0812,259.1297,6477.0
2023-10-10 15:35:00,267.31,267.45,267.17,267.44,16306.0,259.0909,259.2266,258.9552,259.2169,16306.0
2023-10-10 15:40:00,267.46,267.66,267.45,267.49,11204.0,259.2363,259.4301,259.2266,259.2654,11204.0
2023-10-10 15:45:00,267.58,267.67,267.45,267.67,15520.0,259.3526,259.4398,259.2266,259.4398,15520.0
2023-10-10 15:50:00,267.63,267.68,267.28,267.37,19263.0,259.4011,259.4495,259.0618,259.1491,19263.0
2023-10-10 15:55:00,267.42,267.67,267.04,267.29,51884.0,259.1975,259.4398,258.8292,259.0715,51884.0
2023-10-11 09:30:00,266.29,266.29,264.24,264.58,11104.0,258.1023,258.1023,256.1153,256.4448,11104.0
2023-10-11 09:35:00,264.26,264.84,263.48,263.49,1951.0,256.1347,256.6968,255.3787,255.3884,1951.0
2023-10-11 09:40:00,263.75,263.97,263.53,263.97,500.0,255.6404,255.8536,255.4271,255.8536,500.0
2023-10-11 09:45:00,263.87,264.85,263.5,264.85,3296.0,255.7567,256.7065,255.398,256.7065,3296.0
2023-10-11 09:50:00,264.86,265.03,264.52,264.52,500.0,256.7162,256.881,256.3867,256.3867,500.0
2023-10-11 09:55:00,264.18,264.49,264.0,264.33,2766.0,256.0571,256.3576,255.8827,256.2025,2766.0
2023-10-11 10:00:00,264.54,264.54,263.33,263.96,7425.0,256.4061,256.4061,255.2333,255.8439,7425.0
2023-10-11 10:05:00,263.72,263.96,263.38,263.43,3161.0,255.6113,255.8439,255.2817,255.3302,3161.0
2023-10-11 10:10:00,263.39,263.39,262.17,262.21,5426.0,255.2914,255.2914,254.1089,254.1477,5426.0
2023-10-11 10:15:00,261.64,261.7,261.24,261.24,715.0,253.5952,253.6534,253.2075,253.2075,715.0
2023-10-11 10:20:00,261.19,261.45,260.46,260.46,4318.0,253.1591,253.4111,252.4515,252.4515,4318.0
2023-10-11 10:25:00,260.42,260.99,260.42,260.74,3290.0,252.4127,252.9652,252.4127,252.7229,3290.0
2023-10-11 10:30:00,260.93,261.47,260.93,261.24,7229.0,252.9071,253.4305,252.9071,253.2075,7229.0
2023-10-11 10:35:00,261.18,261.18,260.67,260.77,5222.0,253.1494,253.1494,252.6551,252.752,5222.0
2023-10-11 10:40:00,260.76,260.86,260.29,260.77,7317.0,252.7423,252.8392,252.2867,252.752,7317.0
2023-10-11 10:45:00,260.95,260.98,259.34,259.34,8445.0,252.9265,252.9555,251.366,251.366,8445.0
2023-10-11 10:50:00,259.38,259.46,258.8,258.88,11074.0,251.4047,251.4823,250.8426,250.9201,11074.0
2023-10-11 10:55:00,259.0,259.0,258.13,258.2,16828.0,251.0364,251.0364,250.1932,250.261,16828.0
2023-10-11 11:00:00,258.2,259.08,258.14,259.08,13869.0,250.261,251.114,250.2029,251.114,13869.0
2023-10-11 11:05:00,259.14,259.47,258.85,259.09,9664.0,251.1721,251.492,250.891,251.1236,9664.0
2023-10-11 11:10:00,259.13,259.8,259.13,259.46,9534.0,251.1624,251.8118,251.1624,251.4823,9534.0
2023-10-11 11:15:00,259.49,260.0,259.15,259.99,44476.0,251.5113,252.0057,251.1818,251.996,44476.0
2023-10-11 11:20:00,260.1,260.11,258.88,259.03,7262.0,252.1026,252.1123,250.9201,251.0655,7262.0
2023-10-11 11:25:00,259.05,259.29,258.63,259.29,24859.0,251.0849,251.3175,250.6778,251.3175,24859.0
2023-10-11 11:30:00,259.29,259.89,259.14,259.76,90063.0,251.3175,251.899,251.1721,251.773,90063.0
2023-10-11 11:35:00,259.77,260.0,259.62,259.65,1814.0,251.7827,252.0057,251.6373,251.6664,1814.0
2023-10-11 11:40:00,259.7,259.94,259.37,259.7,32538.0,251.7149,251.9475,251.395,251.7149,32538.0
2023-10-11 11:45:00,259.68,260.65,259.68,260.65,2762.0,251.6955,252.6357,251.6955,252.6357,2762.0
2023-10-11 11:50:00,260.52,261.34,260.48,261.1,4780.0,252.5097,253.3045,252.4709,253.0718,4780.0
2023-10-11 11:55:00,260.99,261.22,260.79,260.96,4429.0,252.9652,253.1882,252.7714,252.9361,4429.0
2023-10-11 12:00:00,260.96,260.96,260.57,260.57,2332.0,252.9361,252.9361,252.5581,252.5581,2332.0
2023-10-11 12:05:00,260.72,260.9,260.66,260.8,17125.0,252.7035,252.878,252.6454,252.7811,17125.0
2023-10-11 12:10:00,260.8,260.88,260.66,260.75,10771.0,252.7811,252.8586,252.6454,252.7326,10771.0
2023-10-11 12:15:00,260.64,260.78,260.5,260.63,5421.0,252.626,252.7617,252.4903,252.6163,5421.0
2023-10-11 12:20:00,260.61,260.76,260.53,260.61,4133.0,252.5969,252.7423,252.5194,252.5969,4133.0
2023-10-11 12:25:00,260.61,260.87,260.53,260.8,12793.0,252.5969,252.8489,252.5194,252.7811,12793.0
2023-10-11 12:30:00,260.78,261.11,260.74,261.06,3604.0,252.7617,253.0815,252.7229,253.0331,3604.0
2023-10-11 12:35:00,261.06,261.76,261.06,261.76,4797.0,253.0331,253.7115,253.0331,253.7115,4797.0
2023-10-11 12:40:00,261.75,261.89,261.41,261.42,12515.0,253.7019,253.8376,253.3723,253.382,12515.0
2023-10-11 12:45:00,261.49,261.6,261.4,261.6,1900.0,253.4498,253.5565,253.3626,253.5565,1900.0
2023-10-11 12:50:00,261.54,261.61,261.06,261.16,20649.0,253.4983,253.5662,253.0331,253.13,20649.0
2023-10-11 12:55:00,261.1,261.15,260.75,261.15,24392.0,253.0718,253.1203,252.7326,253.1203,24392.0
2023-10-11 13:00:00,261.13,261.13,260.37,260.47,16257.0,253.1009,253.1009,252.3643,252.4612,16257.0
2023-10-11 13:05:00,260.48,260.61,260.27,260.27,2468.0,252.4709,252.5969,252.2674,252.2674,2468.0
2023-10-11 13:10:00,260.42,260.75,260.42,260.65,1533.0,252.4127,252.7326,252.4127,252.6357,1533.0
2023-10-11 13:15:00,260.63,261.0,260.63,260.77,8050.0,252.6163,252.9749,252.6163,252.752,8050.0
2023-10-11 13:20:00,260.82,260.86,260.72,260.76,2255.0,252.8005,252.8392,252.7035,252.7423,2255.0
2023-10-11 13:25:00,260.76,261.03,260.75,261.01,2843.0,252.7423,253.004,252.7326,252.9846,2843.0
2023-10-11 13:30:00,260.89,260.96,260.6,260.75,9942.0,252.8683,252.9361,252.5872,252.7326,9942.0
2023-10-11 13:35:00,260.74,261.0,260.62,260.7,28850.0,252.7229,252.9749,252.6066,252.6841,28850.0
2023-10-11 13:40:00,260.7,261.17,260.68,260.94,24166.0,252.6841,253.1397,252.6648,252.9168,24166.0
2023-10-11 13:45:00,261.0,261.15,260.98,261.03,1977.0,252.9749,253.1203,252.9555,253.004,1977.0
2023-10-11 13:50:00,260.99,260.99,260.76,260.83,3966.0,252.9652,252.9652,252.7423,252.8101,3966.0
2023-10-11 13:55:00,260.76,260.86,260.51,260.6,8246.0,252.7423,252.8392,252.5,252.5872,8246.0
2023-10-11 14:00:00,260.6,260.95,260.49,260.9,34454.0,252.5872,252.9265,252.4806,252.878,34454.0
2023-10-11 14:05:00,260.92,260.92,260.6,260.65,20356.0,252.8974,252.8974,252.5872,252.6357,20356.0
2023-10-11 14:10:00,260.65,260.8,260.58,260.77,6606.0,252.6357,252.7811,252.5678,252.752,6606.0
2023-10-11 14:15:00,260.72,260.98,260.67,260.67,21202.0,252.7035,252.9555,252.6551,252.6551,21202.0
2023-10-11 14:20:00,260.68,260.84,260.47,260.55,15816.0,252.6648,252.8198,252.4612,252.5388,15816.0
2023-10-11 14:25:00,260.59,260.6,259.92,260.2,14030.0,252.5775,252.5872,251.9281,252.1995,14030.0
2023-10-11 14:30:00,260.18,260.18,259.87,260.13,3125.0,252.1801,252.1801,251.8797,252.1317,3125.0
2023-10-11 14:35:00,260.29,260.29,259.96,260.11,2574.0,252.2867,252.2867,251.9669,252.1123,2574.0
2023-10-11 14:40:00,260.05,260.2,259.89,259.99,2185.0,252.0541,252.1995,251.899,251.996,2185.0
2023-10-11 14:45:00,260.04,260.18,259.95,259.95,914.0,252.0444,252.1801,251.9572,251.9572,914.0
2023-10-11 14:50:00,259.94,260.38,259.94,260.37,3257.0,251.9475,252.374,251.9475,252.3643,3257.0
2023-10-11 14:55:00,260.37,260.42,260.21,260.29,2565.0,252.3643,252.4127,252.2092,252.2867,2565.0
2023-10-11 15:00:00,260.36,260.6,260.31,260.31,6528.0,252.3546,252.5872,252.3061,252.3061,6528.0
2023-10-11 15:05:00,260.35,260.35,260.09,260.27,2741.0,252.3449,252.3449,252.0929,252.2674,2741.0
2023-10-11 15:10:00,260.54,260.58,260.36,260.58,2904.0,252.5291,252.5678,252.3546,252.5678,2904.0
2023-10-11 15:15:00,260.59,261.19,260.53,260.9,25094.0,252.5775,253.1591,252.5194,252.878,25094.0
2023-10-11 15:20:00,260.83,260.84,260.23,260.23,3160.0,252.8101,252.8198,252.2286,252.2286,3160.0
2023-10-11 15:25:00,260.31,260.53,260.08,260.42,5612.0,252.3061,252.5194,252.0832,252.4127,5612.0
2023-10-11 15:30:00,260.48,260.79,260.42,260.78,8134.0,252.4709,252.7714,252.4127,252.7617,8134.0
2023-10-11 15:35:00,260.76,261.27,260.47,261.27,36417.0,252.7423,253.2366,252.4612,253.2366,36417.0
2023-10-11 15:40:00,261.16,261.4,260.77,260.81,27870.0,253.13,253.3626,252.752,252.7908,27870.0
2023-10-11 15:45:00,260.85,261.33,260.78,261.33,38450.0,252.8295,253.2948,252.7617,253.2948,38450.0
2023-10-11 15:50:00,261.2,261.46,261.2,261.37,28162.0,253.1688,253.4208,253.1688,253.3335,28162.0
2023-10-11 15:55:00,261.33,261.46,261.06,261.26,74443.0,253.2948,253.4208,253.0331,253.2269,74443.0
2023-10-12 09:30:00,261.69,262.55,261.26,261.34,9643.0,253.6437,254.4773,253.2269,253.3045,9643.0
2023-10-12 09:35:00,261.4,261.97,261.4,261.93,2019.0,253.3626,253.9151,253.3626,253.8763,2019.0
2023-10-12 09:40:00,261.89,262.52,261.76,261.85,11290.0,253.8376,254.4482,253.7115,253.7988,11290.0
2023-10-12 09:45:00,261.96,262.04,261.05,261.16,8904.0,253.9054,253.9829,253.0234,253.13,8904.0
2023-10-12 09:50:00,261.16,261.34,260.78,260.78,3244.0,253.13,253.3045,252.7617,252.7617,3244.0
2023-10-12 09:55:00,260.59,260.76,260.08,260.28,4803.0,252.5775,252.7423,252.0832,252.2771,4803.0
2023-10-12 10:00:00,260.19,260.2,259.19,259.19,8027.0,252.1898,252.1995,251.2206,251.2206,8027.0
2023-10-12 10:05:00,258.97,259.12,258.32,258.65,3542.0,251.0073,251.1527,250.3773,250.6972,3542.0
2023-10-12 10:10:00,258.63,259.09,258.52,259.06,4204.0,250.6778,251.1236,250.5712,251.0946,4204.0
2023-10-12 10:15:00,259.03,259.25,258.86,259.14,2119.0,251.0655,251.2787,250.9007,251.1721,2119.0
2023-10-12 10:20:00,259.25,259.36,259.16,259.18,1603.0,251.2787,251.3853,251.1915,251.2109,1603.0
2023-10-12 10:25:00,259.18,259.35,258.97,258.97,5490.0,251.2109,251.3756,251.0073,251.0073,5490.0
2023-10-12 10:30:00,259.12,259.12,258.27,258.28,1515.0,251.1527,251.1527,250.3289,250.3385,1515.0
2023-10-12 10:35:00,258.27,258.52,258.17,258.35,10610.0,250.3289,250.5712,250.2319,250.4064,10610.0
2023-10-12 10:40:00,258.3,258.34,258.0,258.0,2501.0,250.3579,250.3967,250.0672,250.0672,2501.0
2023-10-12 10:45:00,257.94,258.35,257.94,258.27,4086.0,250.009,250.4064,250.009,250.3289,4086.0
2023-10-12 10:50:00,258.24,258.24,258.04,258.19,2124.0,250.2998,250.2998,250.1059,250.2513,2124.0
2023-10-12 10:55:00,258.3,258.73,258.2,258.47,6656.0,250.3579,250.7747,250.261,250.5227,6656.0
2023-10-12 11:00:00,258.51,258.51,258.11,258.25,3662.0,250.5615,250.5615,250.1738,250.3095,3662.0
2023-10-12 11:05:00,258.26,258.33,258.06,258.19,9337.0,250.3192,250.387,250.1253,250.2513,9337.0
2023-10-12 11:10:00,258.23,258.73,258.2,258.73,6973.0,250.2901,250.7747,250.261,250.7747,6973.0
2023-10-12 11:15:00,258.75,258.75,258.44,258.44,1200.0,250.7941,250.7941,250.4936,250.4936,1200.0
2023-10-12 11:20:00,258.49,258.83,258.46,258.62,3949.0,250.5421,250.8716,250.513,250.6681,3949.0
2023-10-12 11:25:00,258.69,258.91,258.69,258.88,1000.0,250.7359,250.9492,250.7359,250.9201,1000.0
2023-10-12 11:30:00,258.82,258.89,258.74,258.74,932.0,250.8619,250.9298,250.7844,250.7844,932.0
2023-10-12 11:35:00,258.77,258.93,258.71,258.9,4749.0,250.8135,250.9686,250.7553,250.9395,4749.0
2023-10-12 11:40:00,258.9,258.9,258.52,258.65,4732.0,250.9395,250.9395,250.5712,250.6972,4732.0
2023-10-12 11:45:00,258.73,258.82,258.7,258.73,3620.0,250.7747,250.8619,250.7456,250.7747,3620.0
2023-10-12 11:50:00,258.72,258.72,258.45,258.65,3000.0,250.765,250.765,250.5033,250.6972,3000.0
2023-10-12 11:55:00,258.7,258.92,258.68,258.89,5153.0,250.7456,250.9589,250.7263,250.9298,5153.0
2023-10-12 12:00:00,258.99,259.05,258.77,258.83,4619.0,251.0267,251.0849,250.8135,250.8716,4619.0
2023-10-12 12:05:00,258.94,259.35,258.9,259.17,5921.0,250.9783,251.3756,250.9395,251.2012,5921.0
2023-10-12 12:10:00,259.21,259.24,258.96,259.13,5011.0,251.24,251.269,250.9976,251.1624,5011.0
2023-10-12 12:15:00,259.15,259.56,259.14,259.5,20006.0,251.1818,251.5792,251.1721,251.521,20006.0
2023-10-12 12:20:00,259.69,259.95,259.35,259.83,3088.0,251.7052,251.9572,251.3756,251.8409,3088.0
2023-10-12 12:25:00,259.95,260.14,259.84,260.06,4351.0,251.9572,252.1414,251.8506,252.0638,4351.0
2023-10-12 12:30:00,259.95,259.97,259.64,259.66,2210.0,251.9572,251.9766,251.6567,251.6761,2210.0
2023-10-12 12:35:00,259.68,259.68,259.41,259.55,781.0,251.6955,251.6955,251.4338,251.5695,781.0
2023-10-12 12:40:00,259.6,259.6,259.3,259.3,2070.0,251.618,251.618,251.3272,251.3272,2070.0
2023-10-12 12:45:00,259.26,259.26,258.91,258.91,1800.0,251.2884,251.2884,250.9492,250.9492,1800.0
2023-10-12 12:50:00,258.9,259.0,258.71,258.72,2468.0,250.9395,251.0364,250.7553,250.765,2468.0
2023-10-12 12:55:00,258.66,258.73,258.48,258.6,2694.0,250.7069,250.7747,250.5324,250.6487,2694.0
2023-10-12 13:00:00,258.48,258.49,257.82,257.91,5488.0,250.5324,250.5421,249.8927,249.9799,5488.0
2023-10-12 13:05:00,257.83,257.89,257.48,257.53,5311.0,249.9024,249.9605,249.5631,249.6116,5311.0
2023-10-12 13:10:00,257.42,257.74,257.42,257.69,1350.0,249.505,249.8152,249.505,249.7667,1350.0
2023-10-12 13:15:00,257.75,257.79,257.55,257.68,1828.0,249.8248,249.8636,249.631,249.757,1828.0
2023-10-12 13:20:00,257.72,257.72,257.43,257.48,5225.0,249.7958,249.7958,249.5147,249.5631,5225.0
2023-10-12 13:25:00,257.52,257.59,256.87,257.0,12211.0,249.6019,249.6698,248.9719,249.0979,12211.0
2023-10-12 13:30:00,257.0,257.32,256.98,257.25,7209.0,249.0979,249.4081,249.0785,249.3402,7209.0
2023-10-12 13:35:00,257.29,257.52,257.27,257.4,3812.0,249.379,249.6019,249.3596,249.4856,3812.0
2023-10-12 13:40:00,257.57,257.63,257.44,257.58,1904.0,249.6504,249.7085,249.5244,249.6601,1904.0
2023-10-12 13:45:00,257.58,257.78,257.42,257.42,4717.0,249.6601,249.8539,249.505,249.505,4717.0
2023-10-12 13:50:00,257.39,257.46,257.2,257.33,3527.0,249.4759,249.5438,249.2918,249.4178,3527.0
2023-10-12 13:55:00,257.4,257.44,257.3,257.43,2630.0,249.4856,249.5244,249.3887,249.5147,2630.0
2023-10-12 14:00:00,257.48,257.55,257.24,257.25,2953.0,249.5631,249.631,249.3305,249.3402,2953.0
2023-10-12 14:05:00,257.29,257.29,257.03,257.26,8204.0,249.379,249.379,249.127,249.3499,8204.0
2023-10-12 14:10:00,257.33,257.41,257.12,257.26,4205.0,249.4178,249.4953,249.2142,249.3499,4205.0
2023-10-12 14:15:00,257.26,257.4,257.16,257.31,5990.0,249.3499,249.4856,249.253,249.3984,5990.0
2023-10-12 14:20:00,257.31,257.39,257.24,257.38,3491.0,249.3984,249.4759,249.3305,249.4662,3491.0
2023-10-12 14:25:00,257.43,257.93,257.43,257.93,2472.0,249.5147,249.9993,249.5147,249.9993,2472.0
2023-10-12 14:30:00,257.81,257.99,257.81,257.88,3104.0,249.883,250.0575,249.883,249.9508,3104.0
2023-10-12 14:35:00,257.89,258.07,257.72,257.78,6104.0,249.9605,250.135,249.7958,249.8539,6104.0
2023-10-12 14:40:00,257.7,257.7,257.3,257.47,3859.0,249.7764,249.7764,249.3887,249.5535,3859.0
2023-10-12 14:45:00,257.56,257.64,257.43,257.53,6408.0,249.6407,249.7182,249.5147,249.6116,6408.0
2023-10-12 14:50:00,257.52,257.94,257.5,257.65,13159.0,249.6019,250.009,249.5825,249.7279,13159.0
2023-10-12 14:55:00,257.66,257.71,257.44,257.44,7734.0,249.7376,249.7861,249.5244,249.5244,7734.0
2023-10-12 15:00:00,257.38,257.53,257.28,257.31,5131.0,249.4662,249.6116,249.3693,249.3984,5131.0
2023-10-12 15:05:00,257.35,257.35,257.16,257.16,3159.0,249.4371,249.4371,249.253,249.253,3159.0
2023-10-12 15:10:00,257.12,257.39,257.1,257.27,5695.0,249.2142,249.4759,249.1948,249.3596,5695.0
2023-10-12 15:15:00,257.37,257.55,257.33,257.55,6501.0,249.4565,249.631,249.4178,249.631,6501.0
2023-10-12 15:20:00,257.67,257.69,257.11,257.17,7471.0,249.7473,249.7667,249.2045,249.2627,7471.0
2023-10-12 15:25:00,257.1,257.1,256.72,256.8,7305.0,249.1948,249.1948,248.8265,248.9041,7305.0
2023-10-12 15:30:00,256.76,257.3,256.76,257.27,14102.0,248.8653,249.3887,248.8653,249.3596,14102.0
2023-10-12 15:35:00,257.28,257.59,257.16,257.49,16814.0,249.3693,249.6698,249.253,249.5728,16814.0
2023-10-12 15:40:00,257.45,257.5,256.92,256.94,10896.0,249.5341,249.5825,249.0204,249.0398,10896.0
2023-10-12 15:45:00,256.92,257.16,256.89,256.97,17348.0,249.0204,249.253,248.9913,249.0688,17348.0
2023-10-12 15:50:00,257.02,257.08,256.66,256.77,34803.0,249.1173,249.1754,248.7684,248.875,34803.0
2023-10-12 15:55:00,256.74,257.35,256.68,257.07,62178.0,248.8459,249.4371,248.7877,249.1658,62178.0
2023-10-13 09:30:00,256.86,257.95,256.38,257.02,19868.0,248.9622,250.0187,248.497,249.1173,19868.0
2023-10-13 09:35:00,256.92,258.19,256.43,258.19,13229.0,249.0204,250.2513,248.5454,250.2513,13229.0
2023-10-13 09:40:00,258.18,259.21,258.04,258.24,6649.0,250.2416,251.24,250.1059,250.2998,6649.0
2023-10-13 09:45:00,258.4,258.74,257.92,258.7,7120.0,250.4549,250.7844,249.9896,250.7456,7120.0
2023-10-13 09:50:00,258.53,258.61,258.14,258.46,8397.0,250.5809,250.6584,250.2029,250.513,8397.0
2023-10-13 09:55:00,258.52,259.56,258.45,259.56,6876.0,250.5712,251.5792,250.5033,251.5792,6876.0
2023-10-13 10:00:00,259.8,259.85,258.6,259.04,4183.0,251.8118,251.8603,250.6487,251.0752,4183.0
2023-10-13 10:05:00,258.95,259.06,258.71,258.91,12017.0,250.9879,251.0946,250.7553,250.9492,12017.0
2023-10-13 10:10:00,258.97,259.02,258.7,258.88,2399.0,251.0073,251.0558,250.7456,250.9201,2399.0
2023-10-13 10:15:00,258.91,259.09,258.81,258.88,7466.0,250.9492,251.1236,250.8523,250.9201,7466.0
2023-10-13 10:20:00,258.88,258.98,258.64,258.64,14822.0,250.9201,251.017,250.6875,250.6875,14822.0
2023-10-13 10:25:00,258.76,259.03,258.58,258.84,6944.0,250.8038,251.0655,250.6293,250.8813,6944.0
2023-10-13 10:30:00,258.79,259.57,258.78,259.57,5260.0,250.8329,251.5889,250.8232,251.5889,5260.0
2023-10-13 10:35:00,259.52,259.61,259.1,259.36,4576.0,251.5404,251.6277,251.1333,251.3853,4576.0
2023-10-13 10:40:00,259.25,259.38,258.94,258.94,4300.0,251.2787,251.4047,250.9783,250.9783,4300.0
2023-10-13 10:45:00,258.92,258.93,258.92,258.93,300.0,250.9589,250.9686,250.9589,250.9686,300.0
2023-10-13 10:50:00,259.01,259.01,258.75,258.8,2533.0,251.0461,251.0461,250.7941,250.8426,2533.0
2023-10-13 10:55:00,258.82,258.85,258.48,258.49,3130.0,250.8619,250.891,250.5324,250.5421,3130.0
2023-10-13 11:00:00,258.55,258.56,258.23,258.23,2812.0,250.6002,250.6099,250.2901,250.2901,2812.0
2023-10-13 11:05:00,258.23,258.23,257.52,257.99,4700.0,250.2901,250.2901,249.6019,250.0575,4700.0
2023-10-13 11:10:00,257.91,258.11,257.63,257.75,3094.0,249.9799,250.1738,249.7085,249.8248,3094.0
2023-10-13 11:15:00,257.68,258.17,257.67,258.14,16423.0,249.757,250.2319,249.7473,250.2029,16423.0
2023-10-13 11:20:00,258.04,258.17,257.71,257.73,9318.0,250.1059,250.2319,249.7861,249.8055,9318.0
2023-10-13 11:25:00,257.77,257.96,257.47,257.95,4901.0,249.8442,250.0284,249.5535,250.0187,4901.0
2023-10-13 11:30:00,257.96,258.06,257.88,257.88,4127.0,250.0284,250.1253,249.9508,249.9508,4127.0
2023-10-13 11:35:00,258.0,258.15,257.87,258.07,7046.0,250.0672,250.2125,249.9412,250.135,7046.0
2023-10-13 11:40:00,258.06,258.07,257.95,257.97,10449.0,250.1253,250.135,250.0187,250.0381,10449.0
2023-10-13 11:45:00,257.97,258.19,257.93,258.04,7212.0,250.0381,250.2513,249.9993,250.1059,7212.0
2023-10-13 11:50:00,258.0,258.01,257.71,257.71,2150.0,250.0672,250.0769,249.7861,249.7861,2150.0
2023-10-13 11:55:00,257.71,257.71,257.41,257.41,3502.0,249.7861,249.7861,249.4953,249.4953,3502.0
2023-10-13 12:00:00,257.31,257.97,257.31,257.95,10919.0,249.3984,250.0381,249.3984,250.0187,10919.0
2023-10-13 12:05:00,258.0,258.0,257.7,257.76,9347.0,250.0672,250.0672,249.7764,249.8345,9347.0
2023-10-13 12:10:00,257.76,258.29,257.76,258.13,3555.0,249.8345,250.3482,249.8345,250.1932,3555.0
2023-10-13 12:15:00,258.1,258.44,258.07,258.44,1801.0,250.1641,250.4936,250.135,250.4936,1801.0
2023-10-13 12:20:00,258.58,259.03,258.58,258.88,2380.0,250.6293,251.0655,250.6293,250.9201,2380.0
2023-10-13 12:25:00,258.82,259.1,258.82,259.1,653.0,250.8619,251.1333,250.8619,251.1333,653.0
2023-10-13 12:30:00,259.28,259.38,259.17,259.25,2792.0,251.3078,251.4047,251.2012,251.2787,2792.0
2023-10-13 12:35:00,259.2,259.21,259.01,259.04,2385.0,251.2303,251.24,251.0461,251.0752,2385.0
2023-10-13 12:40:00,259.14,259.18,258.93,258.94,2785.0,251.1721,251.2109,250.9686,250.9783,2785.0
2023-10-13 12:45:00,258.93,259.07,258.8,258.81,3634.0,250.9686,251.1043,250.8426,250.8523,3634.0
2023-10-13 12:50:00,258.76,258.77,258.4,258.4,3211.0,250.8038,250.8135,250.4549,250.4549,3211.0
2023-10-13 12:55:00,258.52,258.7,258.52,258.69,527.0,250.5712,250.7456,250.5712,250.7359,527.0
2023-10-13 13:00:00,258.74,258.78,258.62,258.62,612.0,250.7844,250.8232,250.6681,250.6681,612.0
2023-10-13 13:05:00,258.43,258.74,258.37,258.73,504.0,250.4839,250.7844,250.4258,250.7747,504.0
2023-10-13 13:10:00,258.63,258.67,258.61,258.61,663.0,250.6778,250.7166,250.6584,250.6584,663.0
2023-10-13 13:15:00,258.7,258.83,258.69,258.83,1000.0,250.7456,250.8716,250.7359,250.8716,1000.0
2023-10-13 13:20:00,258.88,258.88,258.61,258.73,1552.0,250.9201,250.9201,250.6584,250.7747,1552.0
2023-10-13 13:25:00,258.73,258.82,258.65,258.65,1056.0,250.7747,250.8619,250.6972,250.6972,1056.0
2023-10-13 13:30:00,258.57,258.83,258.24,258.83,2410.0,250.6196,250.8716,250.2998,250.8716,2410.0
2023-10-13 13:35:00,258.75,258.92,258.7,258.71,633.0,250.7941,250.9589,250.7456,250.7553,633.0
2023-10-13 13:40:00,259.0,259.15,258.78,258.94,10002.0,251.0364,251.1818,250.8232,250.9783,10002.0
2023-10-13 13:45:00,258.99,259.06,258.88,258.89,1491.0,251.0267,251.0946,250.9201,250.9298,1491.0
2023-10-13 13:50:00,258.98,259.11,258.9,259.0,3360.0,251.017,251.143,250.9395,251.0364,3360.0
2023-10-13 13:55:00,259.0,259.04,258.86,259.04,2501.0,251.0364,251.0752,250.9007,251.0752,2501.0
2023-10-13 14:00:00,258.99,259.06,258.88,258.9,9840.0,251.0267,251.0946,250.9201,250.9395,9840.0
2023-10-13 14:05:00,258.95,259.04,258.63,258.77,5200.0,250.9879,251.0752,250.6778,250.8135,5200.0
2023-10-13 14:10:00,258.9,258.99,258.85,258.97,780.0,250.9395,251.0267,250.891,251.0073,780.0
2023-10-13 14:15:00,258.97,258.99,258.8,258.85,2727.0,251.0073,251.0267,250.8426,250.891,2727.0
2023-10-13 14:20:00,258.78,258.79,258.56,258.57,4545.0,250.8232,250.8329,250.6099,250.6196,4545.0
2023-10-13 14:25:00,258.54,258.57,258.38,258.56,3112.0,250.5906,250.6196,250.4355,250.6099,3112.0
2023-10-13 14:30:00,258.53,258.76,258.53,258.76,2385.0,250.5809,250.8038,250.5809,250.8038,2385.0
2023-10-13 14:35:00,258.79,258.82,258.42,258.49,2413.0,250.8329,250.8619,250.4742,250.5421,2413.0
2023-10-13 14:40:00,258.59,258.66,258.42,258.42,927.0,250.639,250.7069,250.4742,250.4742,927.0
2023-10-13 14:45:00,258.5,258.54,258.32,258.32,1479.0,250.5518,250.5906,250.3773,250.3773,1479.0
2023-10-13 14:50:00,258.31,258.73,258.26,258.7,4175.0,250.3676,250.7747,250.3192,250.7456,4175.0
2023-10-13 14:55:00,258.67,258.71,258.6,258.68,2347.0,250.7166,250.7553,250.6487,250.7263,2347.0
2023-10-13 15:00:00,258.61,258.86,258.53,258.84,3613.0,250.6584,250.9007,250.5809,250.8813,3613.0
2023-10-13 15:05:00,258.77,258.77,258.52,258.6,2578.0,250.8135,250.8135,250.5712,250.6487,2578.0
2023-10-13 15:10:00,258.59,258.86,258.59,258.8,2500.0,250.639,250.9007,250.639,250.8426,2500.0
2023-10-13 15:15:00,258.78,258.83,258.57,258.7,9543.0,250.8232,250.8716,250.6196,250.7456,9543.0
2023-10-13 15:20:00,258.69,258.69,258.49,258.54,10527.0,250.7359,250.7359,250.5421,250.5906,10527.0
2023-10-13 15:25:00,258.48,258.67,258.38,258.6,9938.0,250.5324,250.7166,250.4355,250.6487,9938.0
2023-10-13 15:30:00,258.6,259.25,258.58,259.09,11217.0,250.6487,251.2787,250.6293,251.1236,11217.0
2023-10-13 15:35:00,259.13,259.14,258.62,258.62,7314.0,251.1624,251.1721,250.6681,250.6681,7314.0
2023-10-13 15:40:00,258.6,258.6,257.86,257.91,9525.0,250.6487,250.6487,249.9315,249.9799,9525.0
2023-10-13 15:45:00,257.91,258.4,257.8,258.4,33561.0,249.9799,250.4549,249.8733,250.4549,33561.0
2023-10-13 15:50:00,258.38,258.73,258.3,258.66,35660.0,250.4355,250.7747,250.3579,250.7069,35660.0
2023-10-13 15:55:00,258.67,258.7,258.32,258.7,86527.0,250.7166,250.7456,250.3773,250.7456,86527.0
2023-10-16 09:30:00,259.88,259.88,258.58,259.53,12511.0,251.8894,251.8894,250.6293,251.5501,12511.0
2023-10-16 09:35:00,259.22,259.49,258.51,259.11,1001.0,251.2496,251.5113,250.5615,251.143,1001.0
2023-10-16 09:40:00,259.0,259.01,257.43,258.34,3773.0,251.0364,251.0461,249.5147,250.3967,3773.0
2023-10-16 09:45:00,258.53,258.85,258.0,258.3,22307.0,250.5809,250.891,250.0672,250.3579,22307.0
2023-10-16 09:50:00,258.34,258.61,258.02,258.49,9142.0,250.3967,250.6584,250.0865,250.5421,9142.0
2023-10-16 09:55:00,258.49,258.66,258.01,258.4,16116.0,250.5421,250.7069,250.0769,250.4549,16116.0
2023-10-16 10:00:00,258.47,259.15,258.03,258.68,13738.0,250.5227,251.1818,250.0962,250.7263,13738.0
2023-10-16 10:05:00,258.68,258.68,257.81,257.81,7423.0,250.7263,250.7263,249.883,249.883,7423.0
2023-10-16 10:10:00,257.81,258.24,257.8,258.11,5483.0,249.883,250.2998,249.8733,250.1738,5483.0
2023-10-16 10:15:00,258.09,258.13,257.62,258.0,7495.0,250.1544,250.1932,249.6988,250.0672,7495.0
2023-10-16 10:20:00,257.94,258.15,257.74,258.03,2601.0,250.009,250.2125,249.8152,250.0962,2601.0
2023-10-16 10:25:00,258.0,258.36,258.0,258.36,8478.0,250.0672,250.4161,250.0672,250.4161,8478.0
2023-10-16 10:30:00,258.48,258.82,258.36,258.47,8776.0,250.5324,250.8619,250.4161,250.5227,8776.0
2023-10-16 10:35:00,258.45,258.81,258.45,258.61,2174.0,250.5033,250.8523,250.5033,250.6584,2174.0
2023-10-16 10:40:00,258.71,258.71,258.35,258.36,6529.0,250.7553,250.7553,250.4064,250.4161,6529.0
2023-10-16 10:45:00,258.26,258.64,258.26,258.52,10743.0,250.3192,250.6875,250.3192,250.5712,10743.0
2023-10-16 10:50:00,258.57,259.04,258.55,259.04,3851.0,250.6196,251.0752,250.6002,251.0752,3851.0
2023-10-16 10:55:00,258.76,259.07,258.76,258.93,6478.0,250.8038,251.1043,250.8038,250.9686,6478.0
2023-10-16 11:00:00,259.0,259.18,258.88,258.9,9245.0,251.0364,251.2109,250.9201,250.9395,9245.0
2023-10-16 11:05:00,258.86,259.03,258.41,258.47,13870.0,250.9007,251.0655,250.4646,250.5227,13870.0
2023-10-16 11:10:00,258.5,258.83,258.41,258.82,9384.0,250.5518,250.8716,250.4646,250.8619,9384.0
2023-10-16 11:15:00,258.92,259.09,258.92,259.07,3325.0,250.9589,251.1236,250.9589,251.1043,3325.0
2023-10-16 11:20:00,259.38,259.83,259.37,259.83,2396.0,251.4047,251.8409,251.395,251.8409,2396.0
2023-10-16 11:25:00,259.8,260.28,259.8,260.28,1500.0,251.8118,252.2771,251.8118,252.2771,1500.0
2023-10-16 11:30:00,260.22,260.34,259.7,259.7,5717.0,252.2189,252.3352,251.7149,251.7149,5717.0
2023-10-16 11:35:00,259.7,259.88,259.53,259.88,613.0,251.7149,251.8894,251.5501,251.8894,613.0
2023-10-16 11:40:00,259.87,259.97,259.59,259.75,8042.0,251.8797,251.9766,251.6083,251.7634,8042.0
2023-10-16 11:45:00,259.75,259.75,259.38,259.47,2016.0,251.7634,251.7634,251.4047,251.492,2016.0
2023-10-16 11:50:00,259.57,260.5,259.57,260.4,3156.0,251.5889,252.4903,251.5889,252.3934,3156.0
2023-10-16 11:55:00,260.53,260.74,260.51,260.74,1165.0,252.5194,252.7229,252.5,252.7229,1165.0
2023-10-16 12:00:00,260.74,261.01,260.73,260.84,2862.0,252.7229,252.9846,252.7132,252.8198,2862.0
2023-10-16 12:05:00,260.84,261.38,260.84,261.38,3438.0,252.8198,253.3432,252.8198,253.3432,3438.0
2023-10-16 12:10:00,261.21,261.21,260.99,261.09,1538.0,253.1785,253.1785,252.9652,253.0621,1538.0
2023-10-16 12:15:00,261.16,261.36,261.13,261.13,1417.0,253.13,253.3238,253.1009,253.1009,1417.0
2023-10-16 12:20:00,261.1,261.24,260.85,261.01,1978.0,253.0718,253.2075,252.8295,252.9846,1978.0
2023-10-16 12:25:00,261.22,261.4,261.22,261.31,501.0,253.1882,253.3626,253.1882,253.2754,501.0
2023-10-16 12:30:00,261.54,261.54,261.07,261.1,1902.0,253.4983,253.4983,253.0428,253.0718,1902.0
2023-10-16 12:35:00,261.06,261.16,260.86,260.86,2136.0,253.0331,253.13,252.8392,252.8392,2136.0
2023-10-16 12:40:00,260.85,260.89,260.64,260.69,803.0,252.8295,252.8683,252.626,252.6744,803.0
2023-10-16 12:45:00,260.67,260.94,260.63,260.8,2891.0,252.6551,252.9168,252.6163,252.7811,2891.0
2023-10-16 12:50:00,260.95,260.96,260.78,260.78,2655.0,252.9265,252.9361,252.7617,252.7617,2655.0
2023-10-16 12:55:00,260.86,260.89,260.61,260.89,2307.0,252.8392,252.8683,252.5969,252.8683,2307.0
2023-10-16 13:00:00,260.88,260.93,260.8,260.9,1000.0,252.8586,252.9071,252.7811,252.878,1000.0
2023-10-16 13:05:00,261.0,261.2,260.92,261.2,2101.0,252.9749,253.1688,252.8974,253.1688,2101.0
2023-10-16 13:10:00,261.28,261.28,260.96,261.01,1274.0,253.2463,253.2463,252.9361,252.9846,1274.0
2023-10-16 13:15:00,261.1,261.1,260.72,260.72,2687.0,253.0718,253.0718,252.7035,252.7035,2687.0
2023-10-16 13:20:00,260.47,260.51,259.97,260.05,5158.0,252.4612,252.5,251.9766,252.0541,5158.0
2023-10-16 13:25:00,259.89,260.52,259.83,260.52,2026.0,251.899,252.5097,251.8409,252.5097,2026.0
2023-10-16 13:30:00,260.35,260.36,260.17,260.32,968.0,252.3449,252.3546,252.1704,252.3158,968.0
2023-10-16 13:35:00,260.13,260.47,260.13,260.47,1991.0,252.1317,252.4612,252.1317,252.4612,1991.0
2023-10-16 13:40:00,260.42,260.48,260.41,260.48,2548.0,252.4127,252.4709,252.4031,252.4709,2548.0
2023-10-16 13:45:00,260.4,260.67,260.38,260.52,6165.0,252.3934,252.6551,252.374,252.5097,6165.0
2023-10-16 13:50:00,260.52,260.55,259.98,260.1,2293.0,252.5097,252.5388,251.9863,252.1026,2293.0
2023-10-16 13:55:00,260.02,260.18,259.82,260.14,1628.0,252.025,252.1801,251.8312,252.1414,1628.0
2023-10-16 14:00:00,260.19,260.23,260.02,260.09,1600.0,252.1898,252.2286,252.025,252.0929,1600.0
2023-10-16 14:05:00,260.0,260.14,260.0,260.12,1820.0,252.0057,252.1414,252.0057,252.122,1820.0
2023-10-16 14:10:00,260.12,260.2,259.92,260.08,2125.0,252.122,252.1995,251.9281,252.0832,2125.0
2023-10-16 14:15:00,259.85,259.87,259.79,259.87,2369.0,251.8603,251.8797,251.8021,251.8797,2369.0
2023-10-16 14:20:00,259.75,259.8,259.55,259.66,2860.0,251.7634,251.8118,251.5695,251.6761,2860.0
2023-10-16 14:25:00,259.67,259.74,259.59,259.66,1457.0,251.6858,251.7537,251.6083,251.6761,1457.0
2023-10-16 14:30:00,259.52,259.78,259.52,259.78,1862.0,251.5404,251.7924,251.5404,251.7924,1862.0
2023-10-16 14:35:00,259.7,259.86,259.69,259.81,1207.0,251.7149,251.87,251.7052,251.8215,1207.0
2023-10-16 14:40:00,259.7,259.82,259.7,259.7,1087.0,251.7149,251.8312,251.7149,251.7149,1087.0
2023-10-16 14:45:00,259.75,259.97,259.75,259.95,1109.0,251.7634,251.9766,251.7634,251.9572,1109.0
2023-10-16 14:50:00,259.93,259.93,259.83,259.83,776.0,251.9378,251.9378,251.8409,251.8409,776.0
2023-10-16 14:55:00,259.82,259.93,259.78,259.92,545.0,251.8312,251.9378,251.7924,251.9281,545.0
2023-10-16 15:00:00,259.97,259.97,259.76,259.79,1016.0,251.9766,251.9766,251.773,251.8021,1016.0
2023-10-16 15:05:00,259.86,259.95,259.86,259.87,1500.0,251.87,251.9572,251.87,251.8797,1500.0
2023-10-16 15:10:00,259.88,259.89,259.7,259.71,2229.0,251.8894,251.899,251.7149,251.7246,2229.0
2023-10-16 15:15:00,259.66,260.13,259.66,259.99,2123.0,251.6761,252.1317,251.6761,251.996,2123.0
2023-10-16 15:20:00,260.12,260.21,260.08,260.08,400.0,252.122,252.2092,252.0832,252.0832,400.0
2023-10-16 15:25:00,260.17,260.25,260.13,260.25,1000.0,252.1704,252.248,252.1317,252.248,1000.0
2023-10-16 15:30:00,260.27,260.31,259.76,259.86,3327.0,252.2674,252.3061,251.773,251.87,3327.0
2023-10-16 15:35:00,259.81,259.84,259.64,259.67,3066.0,251.8215,251.8506,251.6567,251.6858,3066.0
2023-10-16 15:40:00,259.65,259.71,259.47,259.67,2715.0,251.6664,251.7246,251.492,251.6858,2715.0
2023-10-16 15:45:00,259.64,260.02,259.6,259.98,6412.0,251.6567,252.025,251.618,251.9863,6412.0
2023-10-16 15:50:00,259.95,260.13,259.87,260.04,11698.0,251.9572,252.1317,251.8797,252.0444,11698.0
2023-10-16 15:55:00,260.04,260.11,259.59,259.75,45595.0,252.0444,252.1123,251.6083,251.7634,45595.0
2023-10-17 09:30:00,258.06,258.51,256.89,257.08,14042.0,250.1253,250.5615,248.9913,249.1754,14042.0
2023-10-17 09:35:00,257.77,258.41,257.13,258.4,2589.0,249.8442,250.4646,249.2239,250.4549,2589.0
2023-10-17 09:40:00,258.35,258.88,258.35,258.88,23275.0,250.4064,250.9201,250.4064,250.9201,23275.0
2023-10-17 09:45:00,259.19,260.3,259.18,260.09,10383.0,251.2206,252.2964,251.2109,252.0929,10383.0
2023-10-17 09:50:00,260.37,260.37,259.72,259.73,4577.0,252.3643,252.3643,251.7343,251.744,4577.0
2023-10-17 09:55:00,259.39,259.39,258.68,258.69,1102.0,251.4144,251.4144,250.7263,250.7359,1102.0
2023-10-17 10:00:00,258.69,259.41,258.27,259.07,10015.0,250.7359,251.4338,250.3289,251.1043,10015.0
2023-10-17 10:05:00,258.95,258.95,258.53,258.89,1202.0,250.9879,250.9879,250.5809,250.9298,1202.0
2023-10-17 10:10:00,259.27,260.01,259.24,259.83,1900.0,251.2981,252.0154,251.269,251.8409,1900.0
2023-10-17 10:15:00,260.05,260.21,259.98,259.98,2104.0,252.0541,252.2092,251.9863,251.9863,2104.0
2023-10-17 10:20:00,259.95,260.12,259.9,260.01,2351.0,251.9572,252.122,251.9087,252.0154,2351.0
2023-10-17 10:25:00,259.93,260.06,259.57,259.58,7700.0,251.9378,252.0638,251.5889,251.5986,7700.0
2023-10-17 10:30:00,259.55,259.76,259.26,259.76,2400.0,251.5695,251.773,251.2884,251.773,2400.0
2023-10-17 10:35:00,259.96,260.36,259.96,260.3,822.0,251.9669,252.3546,251.9669,252.2964,822.0
2023-10-17 10:40:00,260.55,260.55,260.35,260.52,600.0,252.5388,252.5388,252.3449,252.5097,600.0
2023-10-17 10:45:00,260.64,260.68,260.03,260.03,2761.0,252.626,252.6648,252.0347,252.0347,2761.0
2023-10-17 10:50:00,259.94,260.0,259.74,259.8,3154.0,251.9475,252.0057,251.7537,251.8118,3154.0
2023-10-17 10:55:00,259.79,260.08,259.68,260.06,2828.0,251.8021,252.0832,251.6955,252.0638,2828.0
2023-10-17 11:00:00,260.1,260.26,260.02,260.07,3138.0,252.1026,252.2577,252.025,252.0735,3138.0
2023-10-17 11:05:00,260.06,260.17,259.75,259.86,1860.0,252.0638,252.1704,251.7634,251.87,1860.0
2023-10-17 11:10:00,259.75,260.16,259.75,260.16,1600.0,251.7634,252.1607,251.7634,252.1607,1600.0
2023-10-17 11:15:00,260.36,260.49,260.12,260.3,1607.0,252.3546,252.4806,252.122,252.2964,1607.0
2023-10-17 11:20:00,260.3,260.3,260.05,260.3,1543.0,252.2964,252.2964,252.0541,252.2964,1543.0
2023-10-17 11:25:00,260.41,260.47,260.3,260.38,1058.0,252.4031,252.4612,252.2964,252.374,1058.0
2023-10-17 11:30:00,260.45,260.61,260.39,260.49,3156.0,252.4418,252.5969,252.3837,252.4806,3156.0
2023-10-17 11:35:00,260.5,261.03,260.5,261.0,3512.0,252.4903,253.004,252.4903,252.9749,3512.0
2023-10-17 11:40:00,261.0,261.11,260.92,261.04,1931.0,252.9749,253.0815,252.8974,253.0137,1931.0
2023-10-17 11:45:00,261.05,261.16,260.82,261.13,3123.0,253.0234,253.13,252.8005,253.1009,3123.0
2023-10-17 11:50:00,261.26,261.39,261.2,261.21,8645.0,253.2269,253.3529,253.1688,253.1785,8645.0
2023-10-17 11:55:00,261.27,261.27,260.78,260.93,7313.0,253.2366,253.2366,252.7617,252.9071,7313.0
2023-10-17 12:00:00,261.0,261.0,260.73,260.83,1623.0,252.9749,252.9749,252.7132,252.8101,1623.0
2023-10-17 12:05:00,260.91,260.98,260.84,260.87,1780.0,252.8877,252.9555,252.8198,252.8489,1780.0
2023-10-17 12:10:00,260.95,260.99,260.64,260.85,3299.0,252.9265,252.9652,252.626,252.8295,3299.0
2023-10-17 12:15:00,260.86,260.87,260.51,260.51,1581.0,252.8392,252.8489,252.5,252.5,1581.0
2023-10-17 12:20:00,260.64,261.05,260.64,260.85,1599.0,252.626,253.0234,252.626,252.8295,1599.0
2023-10-17 12:25:00,260.98,261.05,260.94,260.94,2672.0,252.9555,253.0234,252.9168,252.9168,2672.0
2023-10-17 12:30:00,260.92,260.95,260.46,260.49,3067.0,252.8974,252.9265,252.4515,252.4806,3067.0
2023-10-17 12:35:00,260.43,260.53,260.16,260.22,1536.0,252.4224,252.5194,252.1607,252.2189,1536.0
2023-10-17 12:40:00,260.15,260.21,259.98,260.05,2502.0,252.1511,252.2092,251.9863,252.0541,2502.0
2023-10-17 12:45:00,260.02,260.02,259.39,259.39,3190.0,252.025,252.025,251.4144,251.4144,3190.0
2023-10-17 12:50:00,259.33,259.75,259.07,259.75,3146.0,251.3563,251.7634,251.1043,251.7634,3146.0
2023-10-17 12:55:00,259.69,260.05,259.5,259.5,2098.0,251.7052,252.0541,251.521,251.521,2098.0
2023-10-17 13:00:00,259.35,259.45,259.07,259.22,2923.0,251.3756,251.4726,251.1043,251.2496,2923.0
2023-10-17 13:05:00,259.21,259.59,259.21,259.52,2011.0,251.24,251.6083,251.24,251.5404,2011.0
2023-10-17 13:10:00,259.54,259.54,259.33,259.37,1361.0,251.5598,251.5598,251.3563,251.395,1361.0
2023-10-17 13:15:00,259.15,259.42,259.15,259.42,925.0,251.1818,251.4435,251.1818,251.4435,925.0
2023-10-17 13:20:00,259.27,259.33,259.14,259.14,3397.0,251.2981,251.3563,251.1721,251.1721,3397.0
2023-10-17 13:25:00,259.17,259.38,259.09,259.38,2060.0,251.2012,251.4047,251.1236,251.4047,2060.0
2023-10-17 13:30:00,259.36,259.36,259.04,259.25,3675.0,251.3853,251.3853,251.0752,251.2787,3675.0
2023-10-17 13:35:00,259.29,259.29,259.02,259.1,2068.0,251.3175,251.3175,251.0558,251.1333,2068.0
2023-10-17 13:40:00,259.11,259.27,259.06,259.07,2020.0,251.143,251.2981,251.0946,251.1043,2020.0
2023-10-17 13:45:00,259.0,259.0,258.29,258.32,11068.0,251.0364,251.0364,250.3482,250.3773,11068.0
2023-10-17 13:50:00,258.28,258.33,257.69,257.87,8145.0,250.3385,250.387,249.7667,249.9412,8145.0
2023-10-17 13:55:00,258.07,258.1,257.69,258.1,6093.0,250.135,250.1641,249.7667,250.1641,6093.0
2023-10-17 14:00:00,257.87,258.04,257.81,257.94,3821.0,249.9412,250.1059,249.883,250.009,3821.0
2023-10-17 14:05:00,257.89,257.98,257.84,257.9,3542.0,249.9605,250.0478,249.9121,249.9702,3542.0
2023-10-17 14:10:00,257.87,257.98,257.57,257.75,10899.0,249.9412,250.0478,249.6504,249.8248,10899.0
2023-10-17 14:15:00,257.71,257.8,257.57,257.6,4867.0,249.7861,249.8733,249.6504,249.6795,4867.0
2023-10-17 14:20:00,257.57,257.81,257.57,257.68,6248.0,249.6504,249.883,249.6504,249.757,6248.0
2023-10-17 14:25:00,257.69,257.75,257.54,257.56,5048.0,249.7667,249.8248,249.6213,249.6407,5048.0
2023-10-17 14:30:00,257.61,257.61,257.31,257.4,8871.0,249.6891,249.6891,249.3984,249.4856,8871.0
2023-10-17 14:35:00,257.39,258.0,257.29,258.0,13085.0,249.4759,250.0672,249.379,250.0672,13085.0
2023-10-17 14:40:00,258.11,258.43,258.09,258.43,5474.0,250.1738,250.4839,250.1544,250.4839,5474.0
2023-10-17 14:45:00,258.36,258.53,258.33,258.42,10300.0,250.4161,250.5809,250.387,250.4742,10300.0
2023-10-17 14:50:00,258.45,258.67,258.15,258.15,5092.0,250.5033,250.7166,250.2125,250.2125,5092.0
2023-10-17 14:55:00,258.06,258.36,258.01,258.27,5573.0,250.1253,250.4161,250.0769,250.3289,5573.0
2023-10-17 15:00:00,258.25,258.39,257.89,257.89,5946.0,250.3095,250.4452,249.9605,249.9605,5946.0
2023-10-17 15:05:00,257.91,258.54,257.91,258.54,4443.0,249.9799,250.5906,249.9799,250.5906,4443.0
2023-10-17 15:10:00,258.54,258.74,258.54,258.62,2630.0,250.5906,250.7844,250.5906,250.6681,2630.0
2023-10-17 15:15:00,258.61,258.73,258.3,258.35,6412.0,250.6584,250.7747,250.3579,250.4064,6412.0
2023-10-17 15:20:00,258.37,258.45,258.21,258.38,7771.0,250.4258,250.5033,250.2707,250.4355,7771.0
2023-10-17 15:25:00,258.41,258.76,258.34,258.76,5970.0,250.4646,250.8038,250.3967,250.8038,5970.0
2023-10-17 15:30:00,258.76,258.77,258.49,258.49,8840.0,250.8038,250.8135,250.5421,250.5421,8840.0
2023-10-17 15:35:00,258.56,258.56,258.33,258.41,4104.0,250.6099,250.6099,250.387,250.4646,4104.0
2023-10-17 15:40:00,258.41,258.41,258.21,258.38,6162.0,250.4646,250.4646,250.2707,250.4355,6162.0
2023-10-17 15:45:00,258.38,258.63,258.22,258.6,7818.0,250.4355,250.6778,250.2804,250.6487,7818.0
2023-10-17 15:50:00,258.63,258.65,258.33,258.59,16544.0,250.6778,250.6972,250.387,250.639,16544.0
2023-10-17 15:55:00,258.56,259.31,258.47,259.31,78073.0,250.6099,251.3369,250.5227,251.3369,78073.0
2023-10-18 09:30:00,260.31,260.91,259.22,259.31,29606.0,252.3061,252.8877,251.2496,251.3369,29606.0
2023-10-18 09:35:00,258.54,258.54,257.92,257.92,1208.0,250.5906,250.5906,249.9896,249.9896,1208.0
2023-10-18 09:40:00,258.48,260.15,258.43,260.11,4290.0,250.5324,252.1511,250.4839,252.1123,4290.0
2023-10-18 09:45:00,260.07,260.08,259.37,259.78,5880.0,252.0735,252.0832,251.395,251.7924,5880.0
2023-10-18 09:50:00,259.74,260.19,259.28,259.72,41828.0,251.7537,252.1898,251.3078,251.7343,41828.0
2023-10-18 09:55:00,259.8,260.35,259.8,259.88,5127.0,251.8118,252.3449,251.8118,251.8894,5127.0
2023-10-18 10:00:00,260.14,260.33,260.01,260.32,5968.0,252.1414,252.3255,252.0154,252.3158,5968.0
2023-10-18 10:05:00,260.32,260.85,260.11,260.62,2917.0,252.3158,252.8295,252.1123,252.6066,2917.0
2023-10-18 10:10:00,260.63,260.72,259.78,259.78,5940.0,252.6163,252.7035,251.7924,251.7924,5940.0
2023-10-18 10:15:00,260.04,260.75,259.65,260.75,4100.0,252.0444,252.7326,251.6664,252.7326,4100.0
2023-10-18 10:20:00,260.5,260.68,259.61,259.97,17405.0,252.4903,252.6648,251.6277,251.9766,17405.0
2023-10-18 10:25:00,259.9,259.9,259.03,259.03,14227.0,251.9087,251.9087,251.0655,251.0655,14227.0
2023-10-18 10:30:00,259.26,259.95,258.88,259.33,5610.0,251.2884,251.9572,250.9201,251.3563,5610.0
2023-10-18 10:35:00,259.29,259.96,259.2,259.77,1263.0,251.3175,251.9669,251.2303,251.7827,1263.0
2023-10-18 10:40:00,259.91,260.35,259.83,260.22,1800.0,251.9184,252.3449,251.8409,252.2189,1800.0
2023-10-18 10:45:00,260.06,260.45,260.05,260.19,2629.0,252.0638,252.4418,252.0541,252.1898,2629.0
2023-10-18 10:50:00,260.39,260.39,260.05,260.06,4812.0,252.3837,252.3837,252.0541,252.0638,4812.0
2023-10-18 10:55:00,260.05,260.05,259.46,259.46,2779.0,252.0541,252.0541,251.4823,251.4823,2779.0
2023-10-18 11:00:00,259.43,260.2,259.28,260.2,2389.0,251.4532,252.1995,251.3078,252.1995,2389.0
2023-10-18 11:05:00,259.99,259.99,259.63,259.63,1659.0,251.996,251.996,251.647,251.647,1659.0
2023-10-18 11:10:00,259.59,259.7,259.46,259.7,2972.0,251.6083,251.7149,251.4823,251.7149,2972.0
2023-10-18 11:15:00,259.71,259.87,259.55,259.75,1907.0,251.7246,251.8797,251.5695,251.7634,1907.0
2023-10-18 11:20:00,259.65,259.82,259.41,259.56,2164.0,251.6664,251.8312,251.4338,251.5792,2164.0
2023-10-18 11:25:00,259.77,260.15,259.66,259.67,3055.0,251.7827,252.1511,251.6761,251.6858,3055.0
2023-10-18 11:30:00,259.67,259.83,259.36,259.36,2502.0,251.6858,251.8409,251.3853,251.3853,2502.0
2023-10-18 11:35:00,259.56,260.05,259.56,259.92,3913.0,251.5792,252.0541,251.5792,251.9281,3913.0
2023-10-18 11:40:00,259.88,260.08,259.7,259.89,5338.0,251.8894,252.0832,251.7149,251.899,5338.0
2023-10-18 11:45:00,259.7,260.06,259.7,259.91,4353.0,251.7149,252.0638,251.7149,251.9184,4353.0
2023-10-18 11:50:00,260.06,260.23,260.02,260.1,5077.0,252.0638,252.2286,252.025,252.1026,5077.0
2023-10-18 11:55:00,260.1,260.1,259.64,259.66,3659.0,252.1026,252.1026,251.6567,251.6761,3659.0
2023-10-18 12:00:00,259.75,260.31,259.34,260.31,5426.0,251.7634,252.3061,251.366,252.3061,5426.0
2023-10-18 12:05:00,260.31,260.31,259.89,260.23,7700.0,252.3061,252.3061,251.899,252.2286,7700.0
2023-10-18 12:10:00,260.23,260.35,260.07,260.21,5121.0,252.2286,252.3449,252.0735,252.2092,5121.0
2023-10-18 12:15:00,260.26,260.36,259.87,260.11,8307.0,252.2577,252.3546,251.8797,252.1123,8307.0
2023-10-18 12:20:00,260.26,260.6,260.05,260.45,4009.0,252.2577,252.5872,252.0541,252.4418,4009.0
2023-10-18 12:25:00,260.5,260.61,260.15,260.33,9543.0,252.4903,252.5969,252.1511,252.3255,9543.0
2023-10-18 12:30:00,260.3,260.42,260.15,260.35,5285.0,252.2964,252.4127,252.1511,252.3449,5285.0
2023-10-18 12:35:00,260.46,260.53,260.28,260.5,3429.0,252.4515,252.5194,252.2771,252.4903,3429.0
2023-10-18 12:40:00,260.42,260.47,260.26,260.35,4097.0,252.4127,252.4612,252.2577,252.3449,4097.0
2023-10-18 12:45:00,260.36,260.53,260.26,260.47,5498.0,252.3546,252.5194,252.2577,252.4612,5498.0
2023-10-18 12:50:00,260.54,260.54,260.12,260.26,5945.0,252.5291,252.5291,252.122,252.2577,5945.0
2023-10-18 12:55:00,260.18,260.27,259.99,260.1,5932.0,252.1801,252.2674,251.996,252.1026,5932.0
2023-10-18 13:00:00,259.99,261.12,259.84,261.09,7318.0,251.996,253.0912,251.8506,253.0621,7318.0
2023-10-18 13:05:00,261.09,261.3,260.86,261.19,11597.0,253.0621,253.2657,252.8392,253.1591,11597.0
2023-10-18 13:10:00,261.05,261.44,261.01,261.32,5269.0,253.0234,253.4014,252.9846,253.2851,5269.0
2023-10-18 13:15:00,261.42,261.47,261.28,261.29,900.0,253.382,253.4305,253.2463,253.256,900.0
2023-10-18 13:20:00,261.36,261.41,261.18,261.19,3045.0,253.3238,253.3723,253.1494,253.1591,3045.0
2023-10-18 13:25:00,261.31,261.42,261.16,261.16,5400.0,253.2754,253.382,253.13,253.13,5400.0
2023-10-18 13:30:00,261.04,261.1,260.69,260.82,5308.0,253.0137,253.0718,252.6744,252.8005,5308.0
2023-10-18 13:35:00,260.9,261.01,260.7,261.01,6068.0,252.878,252.9846,252.6841,252.9846,6068.0
2023-10-18 13:40:00,261.15,261.23,260.95,261.0,10240.0,253.1203,253.1978,252.9265,252.9749,10240.0
2023-10-18 13:45:00,261.03,261.23,260.93,261.23,4704.0,253.004,253.1978,252.9071,253.1978,4704.0
2023-10-18 13:50:00,261.23,261.55,261.15,261.55,7448.0,253.1978,253.508,253.1203,253.508,7448.0
2023-10-18 13:55:00,261.59,261.7,261.39,261.39,4238.0,253.5468,253.6534,253.3529,253.3529,4238.0
2023-10-18 14:00:00,261.45,261.55,261.41,261.41,2382.0,253.4111,253.508,253.3723,253.3723,2382.0
2023-10-18 14:05:00,261.5,261.72,261.31,261.53,9738.0,253.4595,253.6728,253.2754,253.4886,9738.0
2023-10-18 14:10:00,261.47,261.5,261.2,261.31,4340.0,253.4305,253.4595,253.1688,253.2754,4340.0
2023-10-18 14:15:00,261.36,261.36,261.13,261.2,1299.0,253.3238,253.3238,253.1009,253.1688,1299.0
2023-10-18 14:20:00,261.21,261.3,261.05,261.05,2463.0,253.1785,253.2657,253.0234,253.0234,2463.0
2023-10-18 14:25:00,261.04,261.04,260.77,260.81,1820.0,253.0137,253.0137,252.752,252.7908,1820.0
2023-10-18 14:30:00,260.84,261.07,260.84,260.93,2128.0,252.8198,253.0428,252.8198,252.9071,2128.0
2023-10-18 14:35:00,260.93,261.04,260.89,260.97,2075.0,252.9071,253.0137,252.8683,252.9458,2075.0
2023-10-18 14:40:00,261.03,261.03,260.9,260.9,1200.0,253.004,253.004,252.878,252.878,1200.0
2023-10-18 14:45:00,260.92,261.01,260.8,260.9,1899.0,252.8974,252.9846,252.7811,252.878,1899.0
2023-10-18 14:50:00,260.75,260.75,260.62,260.71,1411.0,252.7326,252.7326,252.6066,252.6938,1411.0
2023-10-18 14:55:00,260.75,260.91,260.6,260.6,13120.0,252.7326,252.8877,252.5872,252.5872,13120.0
2023-10-18 15:00:00,260.51,260.6,260.38,260.53,3206.0,252.5,252.5872,252.374,252.5194,3206.0
2023-10-18 15:05:00,260.67,260.78,260.59,260.65,2478.0,252.6551,252.7617,252.5775,252.6357,2478.0
2023-10-18 15:10:00,260.49,260.6,260.43,260.52,5443.0,252.4806,252.5872,252.4224,252.5097,5443.0
2023-10-18 15:15:00,260.47,260.64,260.42,260.62,3962.0,252.4612,252.626,252.4127,252.6066,3962.0
2023-10-18 15:20:00,260.62,260.64,260.41,260.58,12831.0,252.6066,252.626,252.4031,252.5678,12831.0
2023-10-18 15:25:00,260.58,260.58,260.13,260.32,8961.0,252.5678,252.5678,252.1317,252.3158,8961.0
2023-10-18 15:30:00,260.31,260.55,260.03,260.22,19448.0,252.3061,252.5388,252.0347,252.2189,19448.0
2023-10-18 15:35:00,260.22,260.44,260.21,260.36,3134.0,252.2189,252.4321,252.2092,252.3546,3134.0
2023-10-18 15:40:00,260.33,260.34,259.93,260.06,6065.0,252.3255,252.3352,251.9378,252.0638,6065.0
2023-10-18 15:45:00,260.01,260.04,259.52,259.67,15513.0,252.0154,252.0444,251.5404,251.6858,15513.0
2023-10-18 15:50:00,259.68,260.09,259.6,259.8,18586.0,251.6955,252.0929,251.618,251.8118,18586.0
2023-10-18 15:55:00,259.8,260.01,259.37,259.44,61342.0,251.8118,252.0154,251.395,251.4629,61342.0
2023-10-19 09:30:00,259.39,261.27,259.19,261.26,20146.0,251.4144,253.2366,251.2206,253.2269,20146.0
2023-10-19 09:35:00,261.1,261.31,260.09,261.18,3379.0,253.0718,253.2754,252.0929,253.1494,3379.0
2023-10-19 09:40:00,261.05,261.29,260.02,261.11,3703.0,253.0234,253.256,252.025,253.0815,3703.0
2023-10-19 09:45:00,260.65,261.76,260.43,261.76,13102.0,252.6357,253.7115,252.4224,253.7115,13102.0
2023-10-19 09:50:00,261.67,261.69,260.48,260.6,7870.0,253.6243,253.6437,252.4709,252.5872,7870.0
2023-10-19 09:55:00,260.63,261.52,260.63,261.52,10818.0,252.6163,253.4789,252.6163,253.4789,10818.0
2023-10-19 10:00:00,261.74,261.74,260.98,261.47,18137.0,253.6922,253.6922,252.9555,253.4305,18137.0
2023-10-19 10:05:00,261.32,261.32,259.72,259.72,3929.0,253.2851,253.2851,251.7343,251.7343,3929.0
2023-10-19 10:10:00,260.03,260.03,259.3,259.65,4505.0,252.0347,252.0347,251.3272,251.6664,4505.0
2023-10-19 10:15:00,259.63,259.71,259.13,259.23,3337.0,251.647,251.7246,251.1624,251.2593,3337.0
2023-10-19 10:20:00,259.25,259.49,259.18,259.37,1972.0,251.2787,251.5113,251.2109,251.395,1972.0
2023-10-19 10:25:00,259.13,259.38,258.96,258.97,3094.0,251.1624,251.4047,250.9976,251.0073,3094.0
2023-10-19 10:30:00,258.99,258.99,258.32,258.38,1864.0,251.0267,251.0267,250.3773,250.4355,1864.0
2023-10-19 10:35:00,258.2,258.29,257.88,258.2,5348.0,250.261,250.3482,249.9508,250.261,5348.0
2023-10-19 10:40:00,258.23,258.61,258.23,258.56,2355.0,250.2901,250.6584,250.2901,250.6099,2355.0
2023-10-19 10:45:00,258.42,258.7,258.42,258.55,2270.0,250.4742,250.7456,250.4742,250.6002,2270.0
2023-10-19 10:50:00,258.7,258.74,258.24,258.29,6336.0,250.7456,250.7844,250.2998,250.3482,6336.0
2023-10-19 10:55:00,258.31,258.34,257.94,258.2,3466.0,250.3676,250.3967,250.009,250.261,3466.0
2023-10-19 11:00:00,258.1,258.49,257.9,258.49,7760.0,250.1641,250.5421,249.9702,250.5421,7760.0
2023-10-19 11:05:00,258.12,258.19,258.04,258.12,764.0,250.1835,250.2513,250.1059,250.1835,764.0
2023-10-19 11:10:00,257.71,257.71,257.71,257.71,200.0,249.7861,249.7861,249.7861,249.7861,200.0
2023-10-19 11:15:00,257.67,258.19,257.61,258.19,3266.0,249.7473,250.2513,249.6891,250.2513,3266.0
2023-10-19 11:20:00,258.13,258.48,258.08,258.48,4666.0,250.1932,250.5324,250.1447,250.5324,4666.0
2023-10-19 11:25:00,258.38,258.6,258.26,258.44,6080.0,250.4355,250.6487,250.3192,250.4936,6080.0
2023-10-19 11:30:00,258.37,258.7,258.36,258.7,5703.0,250.4258,250.7456,250.4161,250.7456,5703.0
2023-10-19 11:35:00,258.74,259.0,258.74,258.8,1777.0,250.7844,251.0364,250.7844,250.8426,1777.0
2023-10-19 11:40:00,258.78,259.32,258.77,259.29,3717.0,250.8232,251.3466,250.8135,251.3175,3717.0
2023-10-19 11:45:00,259.19,259.33,259.07,259.14,2250.0,251.2206,251.3563,251.1043,251.1721,2250.0
2023-10-19 11:50:00,258.99,259.09,258.81,259.09,1625.0,251.0267,251.1236,250.8523,251.1236,1625.0
2023-10-19 11:55:00,259.04,259.13,258.73,258.87,6633.0,251.0752,251.1624,250.7747,250.9104,6633.0
2023-10-19 12:00:00,258.65,260.02,258.49,259.85,6218.0,250.6972,252.025,250.5421,251.8603,6218.0
2023-10-19 12:05:00,259.9,259.9,259.21,259.7,1920.0,251.9087,251.9087,251.24,251.7149,1920.0
2023-10-19 12:10:00,259.54,260.0,259.37,260.0,2558.0,251.5598,252.0057,251.395,252.0057,2558.0
2023-10-19 12:15:00,259.77,260.19,259.77,260.09,4588.0,251.7827,252.1898,251.7827,252.0929,4588.0
2023-10-19 12:20:00,260.34,260.82,260.06,260.06,2018.0,252.3352,252.8005,252.0638,252.0638,2018.0
2023-10-19 12:25:00,259.88,259.88,258.5,258.5,1989.0,251.8894,251.8894,250.5518,250.5518,1989.0
2023-10-19 12:30:00,258.51,259.31,258.51,258.51,6208.0,250.5615,251.3369,250.5615,250.5615,6208.0
2023-10-19 12:35:00,258.46,258.46,258.01,258.32,2785.0,250.513,250.513,250.0769,250.3773,2785.0
2023-10-19 12:40:00,258.71,259.16,258.54,258.81,2536.0,250.7553,251.1915,250.5906,250.8523,2536.0
2023-10-19 12:45:00,258.9,259.75,258.69,259.57,9416.0,250.9395,251.7634,250.7359,251.5889,9416.0
2023-10-19 12:50:00,259.54,259.81,259.45,259.73,3308.0,251.5598,251.8215,251.4726,251.744,3308.0
2023-10-19 12:55:00,260.52,260.52,260.32,260.42,1210.0,252.5097,252.5097,252.3158,252.4127,1210.0
2023-10-19 13:00:00,260.16,260.78,260.16,260.29,3820.0,252.1607,252.7617,252.1607,252.2867,3820.0
2023-10-19 13:05:00,260.59,260.73,260.44,260.57,1700.0,252.5775,252.7132,252.4321,252.5581,1700.0
2023-10-19 13:10:00,260.3,260.3,259.96,259.96,2234.0,252.2964,252.2964,251.9669,251.9669,2234.0
2023-10-19 13:15:00,259.85,260.41,259.64,260.28,3134.0,251.8603,252.4031,251.6567,252.2771,3134.0
2023-10-19 13:20:00,260.28,260.4,259.81,259.81,3443.0,252.2771,252.3934,251.8215,251.8215,3443.0
2023-10-19 13:25:00,259.83,260.32,259.83,260.31,2059.0,251.8409,252.3158,251.8409,252.3061,2059.0
2023-10-19 13:30:00,260.48,260.48,260.04,260.04,2351.0,252.4709,252.4709,252.0444,252.0444,2351.0
2023-10-19 13:35:00,259.88,260.0,258.99,259.13,5473.0,251.8894,252.0057,251.0267,251.1624,5473.0
2023-10-19 13:40:00,259.07,259.27,258.92,259.0,1629.0,251.1043,251.2981,250.9589,251.0364,1629.0
2023-10-19 13:45:00,258.93,259.09,258.65,258.69,4122.0,250.9686,251.1236,250.6972,250.7359,4122.0
2023-10-19 13:50:00,258.5,258.83,258.5,258.69,8327.0,250.5518,250.8716,250.5518,250.7359,8327.0
2023-10-19 13:55:00,258.7,259.02,258.59,258.87,11949.0,250.7456,251.0558,250.639,250.9104,11949.0
2023-10-19 14:00:00,258.77,259.17,258.48,258.81,2386.0,250.8135,251.2012,250.5324,250.8523,2386.0
2023-10-19 14:05:00,258.86,258.86,258.5,258.5,1612.0,250.9007,250.9007,250.5518,250.5518,1612.0
2023-10-19 14:10:00,258.43,258.67,258.41,258.54,3135.0,250.4839,250.7166,250.4646,250.5906,3135.0
2023-10-19 14:15:00,258.54,258.54,258.37,258.52,1400.0,250.5906,250.5906,250.4258,250.5712,1400.0
2023-10-19 14:20:00,258.47,258.61,258.27,258.46,2203.0,250.5227,250.6584,250.3289,250.513,2203.0
2023-10-19 14:25:00,258.37,258.43,258.22,258.38,1422.0,250.4258,250.4839,250.2804,250.4355,1422.0
2023-10-19 14:30:00,258.23,258.23,257.78,257.87,2805.0,250.2901,250.2901,249.8539,249.9412,2805.0
2023-10-19 14:35:00,257.81,257.81,257.65,257.77,2399.0,249.883,249.883,249.7279,249.8442,2399.0
2023-10-19 14:40:00,257.68,257.71,257.48,257.63,3892.0,249.757,249.7861,249.5631,249.7085,3892.0
2023-10-19 14:45:00,257.69,257.71,257.5,257.5,1450.0,249.7667,249.7861,249.5825,249.5825,1450.0
2023-10-19 14:50:00,257.44,257.7,257.44,257.62,5893.0,249.5244,249.7764,249.5244,249.6988,5893.0
2023-10-19 14:55:00,257.62,258.04,257.57,257.72,3425.0,249.6988,250.1059,249.6504,249.7958,3425.0
2023-10-19 15:00:00,257.72,257.93,257.64,257.86,1408.0,249.7958,249.9993,249.7182,249.9315,1408.0
2023-10-19 15:05:00,257.75,257.77,257.56,257.67,4454.0,249.8248,249.8442,249.6407,249.7473,4454.0
2023-10-19 15:10:00,257.7,257.8,257.68,257.7,1450.0,249.7764,249.8733,249.757,249.7764,1450.0
2023-10-19 15:15:00,257.69,257.74,257.43,257.68,5087.0,249.7667,249.8152,249.5147,249.757,5087.0
2023-10-19 15:20:00,257.69,257.76,257.52,257.52,1931.0,249.7667,249.8345,249.6019,249.6019,1931.0
2023-10-19 15:25:00,257.57,257.76,257.48,257.71,5029.0,249.6504,249.8345,249.5631,249.7861,5029.0
2023-10-19 15:30:00,257.78,258.13,257.78,258.04,3771.0,249.8539,250.1932,249.8539,250.1059,3771.0
2023-10-19 15:35:00,258.04,258.08,257.82,257.93,5405.0,250.1059,250.1447,249.8927,249.9993,5405.0
2023-10-19 15:40:00,257.66,257.71,257.01,257.1,5428.0,249.7376,249.7861,249.1076,249.1948,5428.0
2023-10-19 15:45:00,257.05,257.63,256.99,257.57,7919.0,249.1464,249.7085,249.0882,249.6504,7919.0
2023-10-19 15:50:00,257.67,257.97,257.66,257.74,16974.0,249.7473,250.0381,249.7376,249.8152,16974.0
2023-10-19 15:55:00,257.68,257.72,257.32,257.48,51555.0,249.757,249.7958,249.4081,249.5631,51555.0
2023-10-20 09:30:00,257.55,257.77,257.04,257.04,76201.0,249.631,249.8442,249.1367,249.1367,76201.0
2023-10-20 09:35:00,257.76,257.84,257.05,257.45,3852.0,249.8345,249.9121,249.1464,249.5341,3852.0
2023-10-20 09:40:00,257.78,258.94,257.78,258.67,7032.0,249.8539,250.9783,249.8539,250.7166,7032.0
2023-10-20 09:45:00,258.73,258.84,258.36,258.38,21138.0,250.7747,250.8813,250.4161,250.4355,21138.0
2023-10-20 09:50:00,258.59,259.67,258.59,259.45,5598.0,250.639,251.6858,250.639,251.4726,5598.0
2023-10-20 09:55:00,259.47,259.64,258.94,259.3,11360.0,251.492,251.6567,250.9783,251.3272,11360.0
2023-10-20 10:00:00,259.48,259.51,258.2,258.2,7086.0,251.5017,251.5307,250.261,250.261,7086.0
2023-10-20 10:05:00,258.17,258.55,258.16,258.41,2142.0,250.2319,250.6002,250.2222,250.4646,2142.0
2023-10-20 10:10:00,258.5,258.76,258.49,258.73,4243.0,250.5518,250.8038,250.5421,250.7747,4243.0
2023-10-20 10:15:00,258.73,259.23,258.73,259.05,4239.0,250.7747,251.2593,250.7747,251.0849,4239.0
2023-10-20 10:20:00,259.07,259.54,259.03,259.5,2500.0,251.1043,251.5598,251.0655,251.521,2500.0
2023-10-20 10:25:00,259.5,260.08,259.45,259.47,5337.0,251.521,252.0832,251.4726,251.492,5337.0
2023-10-20 10:30:00,259.45,260.43,259.45,260.42,5037.0,251.4726,252.4224,251.4726,252.4127,5037.0
2023-10-20 10:35:00,260.4,260.42,259.73,259.73,3468.0,252.3934,252.4127,251.744,251.744,3468.0
2023-10-20 10:40:00,259.83,260.06,259.67,259.89,5975.0,251.8409,252.0638,251.6858,251.899,5975.0
2023-10-20 10:45:00,259.93,260.55,259.81,260.36,4446.0,251.9378,252.5388,251.8215,252.3546,4446.0
2023-10-20 10:50:00,260.36,260.64,260.07,260.6,3813.0,252.3546,252.626,252.0735,252.5872,3813.0
2023-10-20 10:55:00,260.53,260.54,260.03,260.48,7217.0,252.5194,252.5291,252.0347,252.4709,7217.0
2023-10-20 11:00:00,260.56,261.56,260.42,261.4,11969.0,252.5484,253.5177,252.4127,253.3626,11969.0
2023-10-20 11:05:00,261.24,261.48,260.91,261.2,4485.0,253.2075,253.4402,252.8877,253.1688,4485.0
2023-10-20 11:10:00,261.36,261.5,260.94,261.23,3812.0,253.3238,253.4595,252.9168,253.1978,3812.0
2023-10-20 11:15:00,261.12,261.25,260.76,260.92,4028.0,253.0912,253.2172,252.7423,252.8974,4028.0
2023-10-20 11:20:00,260.77,260.86,260.54,260.82,2713.0,252.752,252.8392,252.5291,252.8005,2713.0
2023-10-20 11:25:00,260.82,260.99,260.5,260.6,8100.0,252.8005,252.9652,252.4903,252.5872,8100.0
2023-10-20 11:30:00,260.42,260.43,259.88,259.88,7026.0,252.4127,252.4224,251.8894,251.8894,7026.0
2023-10-20 11:35:00,259.99,260.36,259.93,260.32,4116.0,251.996,252.3546,251.9378,252.3158,4116.0
2023-10-20 11:40:00,260.26,260.34,260.1,260.12,2728.0,252.2577,252.3352,252.1026,252.122,2728.0
2023-10-20 11:45:00,260.07,260.32,259.8,260.2,6086.0,252.0735,252.3158,251.8118,252.1995,6086.0
2023-10-20 11:50:00,260.11,260.43,260.1,260.4,1600.0,252.1123,252.4224,252.1026,252.3934,1600.0
2023-10-20 11:55:00,260.5,260.96,260.4,260.73,5318.0,252.4903,252.9361,252.3934,252.7132,5318.0
2023-10-20 12:00:00,260.77,260.77,260.23,260.56,6601.0,252.752,252.752,252.2286,252.5484,6601.0
2023-10-20 12:05:00,260.5,260.5,260.18,260.34,1810.0,252.4903,252.4903,252.1801,252.3352,1810.0
2023-10-20 12:10:00,260.26,260.28,260.06,260.25,2233.0,252.2577,252.2771,252.0638,252.248,2233.0
2023-10-20 12:15:00,260.2,260.36,260.19,260.23,1400.0,252.1995,252.3546,252.1898,252.2286,1400.0
2023-10-20 12:20:00,260.3,261.34,260.29,261.34,4228.0,252.2964,253.3045,252.2867,253.3045,4228.0
2023-10-20 12:25:00,261.36,261.4,260.7,260.74,4029.0,253.3238,253.3626,252.6841,252.7229,4029.0
2023-10-20 12:30:00,260.77,260.91,260.53,260.64,2357.0,252.752,252.8877,252.5194,252.626,2357.0
2023-10-20 12:35:00,260.67,260.67,260.48,260.51,3006.0,252.6551,252.6551,252.4709,252.5,3006.0
2023-10-20 12:40:00,260.54,260.54,260.32,260.38,1000.0,252.5291,252.5291,252.3158,252.374,1000.0
2023-10-20 12:45:00,260.48,260.72,260.47,260.72,1900.0,252.4709,252.7035,252.4612,252.7035,1900.0
2023-10-20 12:50:00,260.62,260.62,260.13,260.13,3658.0,252.6066,252.6066,252.1317,252.1317,3658.0
2023-10-20 12:55:00,260.24,260.65,260.17,260.53,6326.0,252.2383,252.6357,252.1704,252.5194,6326.0
2023-10-20 13:00:00,260.53,260.56,260.14,260.14,5560.0,252.5194,252.5484,252.1414,252.1414,5560.0
2023-10-20 13:05:00,260.09,260.35,259.92,260.35,18655.0,252.0929,252.3449,251.9281,252.3449,18655.0
2023-10-20 13:10:00,260.73,260.8,260.52,260.8,1909.0,252.7132,252.7811,252.5097,252.7811,1909.0
2023-10-20 13:15:00,260.67,261.4,260.6,261.18,2780.0,252.6551,253.3626,252.5872,253.1494,2780.0
2023-10-20 13:20:00,261.14,261.18,260.91,261.11,3744.0,253.1106,253.1494,252.8877,253.0815,3744.0
2023-10-20 13:25:00,261.14,261.2,260.95,260.99,4688.0,253.1106,253.1688,252.9265,252.9652,4688.0
2023-10-20 13:30:00,260.99,260.99,260.72,260.92,1805.0,252.9652,252.9652,252.7035,252.8974,1805.0
2023-10-20 13:35:00,260.68,261.0,260.68,261.0,2714.0,252.6648,252.9749,252.6648,252.9749,2714.0
2023-10-20 13:40:00,261.0,261.29,261.0,261.27,3725.0,252.9749,253.256,252.9749,253.2366,3725.0
2023-10-20 13:45:00,261.33,261.33,260.9,260.98,5406.0,253.2948,253.2948,252.878,252.9555,5406.0
2023-10-20 13:50:00,261.0,261.23,260.92,261.23,6380.0,252.9749,253.1978,252.8974,253.1978,6380.0
2023-10-20 13:55:00,261.34,261.63,261.25,261.46,3360.0,253.3045,253.5855,253.2172,253.4208,3360.0
2023-10-20 14:00:00,261.43,261.43,261.07,261.09,4580.0,253.3917,253.3917,253.0428,253.0621,4580.0
2023-10-20 14:05:00,261.34,261.34,261.07,261.22,4515.0,253.3045,253.3045,253.0428,253.1882,4515.0
2023-10-20 14:10:00,261.22,261.23,261.02,261.08,4631.0,253.1882,253.1978,252.9943,253.0525,4631.0
2023-10-20 14:15:00,261.08,261.21,260.94,261.21,6771.0,253.0525,253.1785,252.9168,253.1785,6771.0
2023-10-20 14:20:00,261.16,261.24,260.99,261.07,2258.0,253.13,253.2075,252.9652,253.0428,2258.0
2023-10-20 14:25:00,261.07,261.19,261.07,261.19,3803.0,253.0428,253.1591,253.0428,253.1591,3803.0
2023-10-20 14:30:00,261.05,261.36,261.0,261.32,8181.0,253.0234,253.3238,252.9749,253.2851,8181.0
2023-10-20 14:35:00,261.34,261.45,261.15,261.16,2157.0,253.3045,253.4111,253.1203,253.13,2157.0
2023-10-20 14:40:00,261.16,261.3,261.1,261.3,2094.0,253.13,253.2657,253.0718,253.2657,2094.0
2023-10-20 14:45:00,261.28,261.31,261.12,261.21,2574.0,253.2463,253.2754,253.0912,253.1785,2574.0
2023-10-20 14:50:00,261.13,261.2,261.0,261.18,11075.0,253.1009,253.1688,252.9749,253.1494,11075.0
2023-10-20 14:55:00,261.26,261.27,261.04,261.12,4553.0,253.2269,253.2366,253.0137,253.0912,4553.0
2023-10-20 15:00:00,261.14,261.24,261.07,261.07,3104.0,253.1106,253.2075,253.0428,253.0428,3104.0
2023-10-20 15:05:00,261.12,261.21,260.8,260.8,3300.0,253.0912,253.1785,252.7811,252.7811,3300.0
2023-10-20 15:10:00,260.79,260.79,260.42,260.51,3682.0,252.7714,252.7714,252.4127,252.5,3682.0
2023-10-20 15:15:00,260.43,260.52,260.21,260.28,5590.0,252.4224,252.5097,252.2092,252.2771,5590.0
2023-10-20 15:20:00,260.33,260.33,260.01,260.01,1208.0,252.3255,252.3255,252.0154,252.0154,1208.0
2023-10-20 15:25:00,260.0,260.36,259.57,260.33,4100.0,252.0057,252.3546,251.5889,252.3255,4100.0
2023-10-20 15:30:00,260.31,260.43,260.0,260.07,3756.0,252.3061,252.4224,252.0057,252.0735,3756.0
2023-10-20 15:35:00,259.99,260.08,259.58,259.66,5908.0,251.996,252.0832,251.5986,251.6761,5908.0
2023-10-20 15:40:00,259.56,259.57,259.12,259.12,3748.0,251.5792,251.5889,251.1527,251.1527,3748.0
2023-10-20 15:45:00,259.12,259.28,258.94,259.13,10999.0,251.1527,251.3078,250.9783,251.1624,10999.0
2023-10-20 15:50:00,259.11,259.19,258.63,258.63,14429.0,251.143,251.2206,250.6778,250.6778,14429.0
2023-10-20 15:55:00,258.61,258.9,258.45,258.64,42635.0,250.6584,250.9395,250.5033,250.6875,42635.0
2023-10-23 09:30:00,258.57,258.65,257.04,258.01,8212.0,250.6196,250.6972,249.1367,250.0769,8212.0
2023-10-23 09:35:00,259.0,259.33,258.74,258.88,2991.0,251.0364,251.3563,250.7844,250.9201,2991.0
2023-10-23 09:40:00,259.37,259.37,258.35,258.42,1844.0,251.395,251.395,250.4064,250.4742,1844.0
2023-10-23 09:45:00,258.78,259.22,258.58,259.14,3568.0,250.8232,251.2496,250.6293,251.1721,3568.0
2023-10-23 09:50:00,259.16,260.06,259.1,260.06,4668.0,251.1915,252.0638,251.1333,252.0638,4668.0
2023-10-23 09:55:00,260.19,260.66,259.93,260.41,5762.0,252.1898,252.6454,251.9378,252.4031,5762.0
2023-10-23 10:00:00,260.41,260.73,259.84,259.84,2987.0,252.4031,252.7132,251.8506,251.8506,2987.0
2023-10-23 10:05:00,260.01,260.02,259.35,259.9,1731.0,252.0154,252.025,251.3756,251.9087,1731.0
2023-10-23 10:10:00,259.72,260.01,259.47,259.48,6208.0,251.7343,252.0154,251.492,251.5017,6208.0
2023-10-23 10:15:00,259.48,259.78,259.23,259.41,4132.0,251.5017,251.7924,251.2593,251.4338,4132.0
2023-10-23 10:20:00,259.51,259.51,259.15,259.2,4368.0,251.5307,251.5307,251.1818,251.2303,4368.0
2023-10-23 10:25:00,259.36,259.49,258.86,258.93,5585.0,251.3853,251.5113,250.9007,250.9686,5585.0
2023-10-23 10:30:00,258.68,259.08,258.49,258.92,2710.0,250.7263,251.114,250.5421,250.9589,2710.0
2023-10-23 10:35:00,258.88,259.0,258.53,258.69,3208.0,250.9201,251.0364,250.5809,250.7359,3208.0
2023-10-23 10:40:00,258.73,258.87,258.26,258.26,1823.0,250.7747,250.9104,250.3192,250.3192,1823.0
2023-10-23 10:45:00,258.38,258.71,258.38,258.5,2761.0,250.4355,250.7553,250.4355,250.5518,2761.0
2023-10-23 10:50:00,258.64,258.86,258.64,258.73,4090.0,250.6875,250.9007,250.6875,250.7747,4090.0
2023-10-23 10:55:00,258.73,258.73,257.97,258.49,5788.0,250.7747,250.7747,250.0381,250.5421,5788.0
2023-10-23 11:00:00,258.44,258.54,257.88,258.01,2092.0,250.4936,250.5906,249.9508,250.0769,2092.0
2023-10-23 11:05:00,257.95,257.95,257.44,257.76,3507.0,250.0187,250.0187,249.5244,249.8345,3507.0
2023-10-23 11:10:00,257.97,258.03,257.55,257.86,4124.0,250.0381,250.0962,249.631,249.9315,4124.0
2023-10-23 11:15:00,257.72,257.79,257.47,257.68,2416.0,249.7958,249.8636,249.5535,249.757,2416.0
2023-10-23 11:20:00,257.55,258.12,257.55,257.94,2711.0,249.631,250.1835,249.631,250.009,2711.0
2023-10-23 11:25:00,257.88,258.23,257.64,257.64,2427.0,249.9508,250.2901,249.7182,249.7182,2427.0
2023-10-23 11:30:00,257.73,258.24,257.73,258.24,1512.0,249.8055,250.2998,249.8055,250.2998,1512.0
2023-10-23 11:35:00,258.24,258.67,258.24,258.61,2219.0,250.2998,250.7166,250.2998,250.6584,2219.0
2023-10-23 11:40:00,258.57,258.58,257.87,257.87,8343.0,250.6196,250.6293,249.9412,249.9412,8343.0
2023-10-23 11:45:00,257.76,258.05,257.76,258.05,1295.0,249.8345,250.1156,249.8345,250.1156,1295.0
2023-10-23 11:50:00,258.18,258.45,258.07,258.16,2394.0,250.2416,250.5033,250.135,250.2222,2394.0
2023-10-23 11:55:00,258.25,258.47,258.25,258.46,500.0,250.3095,250.5227,250.3095,250.513,500.0
2023-10-23 12:00:00,258.48,258.67,258.33,258.34,1994.0,250.5324,250.7166,250.387,250.3967,1994.0
2023-10-23 12:05:00,258.38,258.73,258.35,258.73,2301.0,250.4355,250.7747,250.4064,250.7747,2301.0
2023-10-23 12:10:00,258.61,258.61,258.19,258.19,1338.0,250.6584,250.6584,250.2513,250.2513,1338.0
2023-10-23 12:15:00,258.06,258.11,257.64,257.64,1581.0,250.1253,250.1738,249.7182,249.7182,1581.0
2023-10-23 12:20:00,257.58,257.97,257.55,257.97,2578.0,249.6601,250.0381,249.631,250.0381,2578.0
2023-10-23 12:25:00,258.12,258.26,258.05,258.05,3100.0,250.1835,250.3192,250.1156,250.1156,3100.0
2023-10-23 12:30:00,258.03,258.17,257.95,258.17,1339.0,250.0962,250.2319,250.0187,250.2319,1339.0
2023-10-23 12:35:00,258.08,258.19,258.01,258.05,964.0,250.1447,250.2513,250.0769,250.1156,964.0
2023-10-23 12:40:00,258.03,258.16,258.03,258.15,431.0,250.0962,250.2222,250.0962,250.2125,431.0
2023-10-23 12:45:00,258.09,258.18,257.94,257.94,1147.0,250.1544,250.2416,250.009,250.009,1147.0
2023-10-23 12:50:00,257.94,258.15,257.94,258.03,1302.0,250.009,250.2125,250.009,250.0962,1302.0
2023-10-23 12:55:00,258.08,258.55,258.08,258.52,2274.0,250.1447,250.6002,250.1447,250.5712,2274.0
2023-10-23 13:00:00,258.52,258.62,258.31,258.31,3970.0,250.5712,250.6681,250.3676,250.3676,3970.0
2023-10-23 13:05:00,258.36,258.6,258.36,258.42,1252.0,250.4161,250.6487,250.4161,250.4742,1252.0
2023-10-23 13:10:00,258.36,258.36,258.05,258.09,1407.0,250.4161,250.4161,250.1156,250.1544,1407.0
2023-10-23 13:15:00,258.06,258.07,257.81,257.86,2590.0,250.1253,250.135,249.883,249.9315,2590.0
2023-10-23 13:20:00,257.72,257.89,257.49,257.57,2688.0,249.7958,249.9605,249.5728,249.6504,2688.0
2023-10-23 13:25:00,257.6,257.69,257.44,257.69,3617.0,249.6795,249.7667,249.5244,249.7667,3617.0
2023-10-23 13:30:00,257.74,257.83,257.58,257.79,2700.0,249.8152,249.9024,249.6601,249.8636,2700.0
2023-10-23 13:35:00,257.72,257.84,257.58,257.64,1320.0,249.7958,249.9121,249.6601,249.7182,1320.0
2023-10-23 13:40:00,257.67,257.83,257.67,257.69,2184.0,249.7473,249.9024,249.7473,249.7667,2184.0
2023-10-23 13:45:00,257.78,257.89,257.65,257.83,3996.0,249.8539,249.9605,249.7279,249.9024,3996.0
2023-10-23 13:50:00,257.74,257.82,257.55,257.55,2382.0,249.8152,249.8927,249.631,249.631,2382.0
2023-10-23 13:55:00,257.54,257.72,257.23,257.38,5009.0,249.6213,249.7958,249.3208,249.4662,5009.0
2023-10-23 14:00:00,257.39,257.41,256.75,256.97,4506.0,249.4759,249.4953,248.8556,249.0688,4506.0
2023-10-23 14:05:00,256.95,257.13,256.95,257.0,2500.0,249.0494,249.2239,249.0494,249.0979,2500.0
2023-10-23 14:10:00,257.05,257.06,256.88,256.88,2370.0,249.1464,249.1561,248.9816,248.9816,2370.0
2023-10-23 14:15:00,256.85,256.93,256.71,256.71,1818.0,248.9525,249.0301,248.8168,248.8168,1818.0
2023-10-23 14:20:00,256.53,256.82,256.52,256.69,3364.0,248.6424,248.9234,248.6327,248.7974,3364.0
2023-10-23 14:25:00,256.81,256.98,256.7,256.82,2614.0,248.9137,249.0785,248.8071,248.9234,2614.0
2023-10-23 14:30:00,256.86,256.87,256.62,256.63,2434.0,248.9622,248.9719,248.7296,248.7393,2434.0
2023-10-23 14:35:00,256.65,256.89,256.62,256.86,2375.0,248.7587,248.9913,248.7296,248.9622,2375.0
2023-10-23 14:40:00,256.9,257.22,256.72,256.72,5896.0,249.001,249.3111,248.8265,248.8265,5896.0
2023-10-23 14:45:00,256.65,257.05,256.55,256.88,3257.0,248.7587,249.1464,248.6617,248.9816,3257.0
2023-10-23 14:50:00,257.02,257.06,256.8,256.8,2651.0,249.1173,249.1561,248.9041,248.9041,2651.0
2023-10-23 14:55:00,256.78,257.03,256.75,256.96,5902.0,248.8847,249.127,248.8556,249.0591,5902.0
2023-10-23 15:00:00,256.98,257.04,256.73,256.92,4750.0,249.0785,249.1367,248.8362,249.0204,4750.0
2023-10-23 15:05:00,256.95,256.95,256.73,256.82,1771.0,249.0494,249.0494,248.8362,248.9234,1771.0
2023-10-23 15:10:00,256.82,256.98,256.53,256.53,3727.0,248.9234,249.0785,248.6424,248.6424,3727.0
2023-10-23 15:15:00,256.49,256.64,256.36,256.51,6231.0,248.6036,248.749,248.4776,248.623,6231.0
2023-10-23 15:20:00,256.54,256.54,255.71,255.96,6315.0,248.652,248.652,247.8476,248.0899,6315.0
2023-10-23 15:25:00,256.04,256.2,255.76,255.88,3006.0,248.1674,248.3225,247.896,248.0123,3006.0
2023-10-23 15:30:00,255.77,256.09,255.77,256.06,3663.0,247.9057,248.2159,247.9057,248.1868,3663.0
2023-10-23 15:35:00,256.04,256.13,255.72,255.86,8279.0,248.1674,248.2547,247.8573,247.993,8279.0
2023-10-23 15:40:00,255.81,256.19,255.79,256.18,7904.0,247.9445,248.3128,247.9251,248.3031,7904.0
2023-10-23 15:45:00,256.18,256.4,256.13,256.14,6191.0,248.3031,248.5164,248.2547,248.2643,6191.0
2023-10-23 15:50:00,256.14,256.24,255.85,255.85,16181.0,248.2643,248.3613,247.9833,247.9833,16181.0
2023-10-23 15:55:00,255.9,256.0,255.59,255.89,45735.0,248.0317,248.1287,247.7313,248.022,45735.0
2023-10-24 09:30:00,255.58,257.88,255.52,257.32,15642.0,247.7216,249.9508,247.6634,249.4081,15642.0
2023-10-24 09:35:00,257.14,257.26,257.12,257.26,400.0,249.2336,249.3499,249.2142,249.3499,400.0
2023-10-24 09:40:00,257.2,257.99,257.04,257.37,1404.0,249.2918,250.0575,249.1367,249.4565,1404.0
2023-10-24 09:45:00,257.1,257.5,256.89,257.02,7676.0,249.1948,249.5825,248.9913,249.1173,7676.0
2023-10-24 09:50:00,257.22,257.26,256.73,257.03,1437.0,249.3111,249.3499,248.8362,249.127,1437.0
2023-10-24 09:55:00,257.05,257.69,256.92,257.28,1661.0,249.1464,249.7667,249.0204,249.3693,1661.0
2023-10-24 10:00:00,257.52,257.52,256.87,257.2,2822.0,249.6019,249.6019,248.9719,249.2918,2822.0
2023-10-24 10:05:00,257.01,257.31,256.77,257.31,813.0,249.1076,249.3984,248.875,249.3984,813.0
2023-10-24 10:10:00,257.48,257.74,257.28,257.72,2924.0,249.5631,249.8152,249.3693,249.7958,2924.0
2023-10-24 10:15:00,257.73,257.91,257.53,257.58,2100.0,249.8055,249.9799,249.6116,249.6601,2100.0
2023-10-24 10:20:00,257.63,258.13,257.45,258.05,1922.0,249.7085,250.1932,249.5341,250.1156,1922.0
2023-10-24 10:25:00,258.22,258.29,258.05,258.19,1000.0,250.2804,250.3482,250.1156,250.2513,1000.0
2023-10-24 10:30:00,258.18,258.33,258.09,258.23,1788.0,250.2416,250.387,250.1544,250.2901,1788.0
2023-10-24 10:35:00,258.41,258.41,257.94,258.16,3010.0,250.4646,250.4646,250.009,250.2222,3010.0
2023-10-24 10:40:00,258.17,258.44,258.16,258.39,3655.0,250.2319,250.4936,250.2222,250.4452,3655.0
2023-10-24 10:45:00,258.43,258.69,258.27,258.69,4610.0,250.4839,250.7359,250.3289,250.7359,4610.0
2023-10-24 10:50:00,258.7,259.09,258.63,259.09,6702.0,250.7456,251.1236,250.6778,251.1236,6702.0
2023-10-24 10:55:00,259.03,259.22,258.82,258.94,4137.0,251.0655,251.2496,250.8619,250.9783,4137.0
2023-10-24 11:00:00,258.88,259.07,258.62,259.07,3047.0,250.9201,251.1043,250.6681,251.1043,3047.0
2023-10-24 11:05:00,259.21,259.57,259.08,259.38,3880.0,251.24,251.5889,251.114,251.4047,3880.0
2023-10-24 11:10:00,259.38,259.58,259.23,259.44,2617.0,251.4047,251.5986,251.2593,251.4629,2617.0
2023-10-24 11:15:00,259.49,259.71,259.3,259.5,2964.0,251.5113,251.7246,251.3272,251.521,2964.0
2023-10-24 11:20:00,259.32,259.38,259.04,259.06,3357.0,251.3466,251.4047,251.0752,251.0946,3357.0
2023-10-24 11:25:00,259.13,259.28,258.96,259.0,3136.0,251.1624,251.3078,250.9976,251.0364,3136.0
2023-10-24 11:30:00,258.87,259.15,258.79,258.92,2959.0,250.9104,251.1818,250.8329,250.9589,2959.0
2023-10-24 11:35:00,258.91,259.22,258.83,259.22,2512.0,250.9492,251.2496,250.8716,251.2496,2512.0
2023-10-24 11:40:00,259.29,259.3,259.11,259.13,2972.0,251.3175,251.3272,251.143,251.1624,2972.0
2023-10-24 11:45:00,259.17,259.17,259.08,259.12,1004.0,251.2012,251.2012,251.114,251.1527,1004.0
2023-10-24 11:50:00,259.09,259.1,258.62,258.79,1379.0,251.1236,251.1333,250.6681,250.8329,1379.0
2023-10-24 11:55:00,258.74,258.79,258.56,258.75,1420.0,250.7844,250.8329,250.6099,250.7941,1420.0
2023-10-24 12:00:00,258.92,259.02,258.79,258.85,7402.0,250.9589,251.0558,250.8329,250.891,7402.0
2023-10-24 12:05:00,258.82,258.82,258.6,258.73,1400.0,250.8619,250.8619,250.6487,250.7747,1400.0
2023-10-24 12:10:00,258.72,258.72,258.47,258.47,1105.0,250.765,250.765,250.5227,250.5227,1105.0
2023-10-24 12:15:00,258.43,258.46,258.07,258.07,7685.0,250.4839,250.513,250.135,250.135,7685.0
2023-10-24 12:20:00,258.01,258.11,257.87,257.92,4830.0,250.0769,250.1738,249.9412,249.9896,4830.0
2023-10-24 12:25:00,257.9,258.24,257.65,257.65,3174.0,249.9702,250.2998,249.7279,249.7279,3174.0
2023-10-24 12:30:00,257.62,257.91,257.61,257.9,1906.0,249.6988,249.9799,249.6891,249.9702,1906.0
2023-10-24 12:35:00,257.74,257.78,257.46,257.78,3377.0,249.8152,249.8539,249.5438,249.8539,3377.0
2023-10-24 12:40:00,257.94,258.01,257.82,257.82,1338.0,250.009,250.0769,249.8927,249.8927,1338.0
2023-10-24 12:45:00,257.84,257.99,257.57,257.65,1700.0,249.9121,250.0575,249.6504,249.7279,1700.0
2023-10-24 12:50:00,257.54,257.64,257.34,257.34,1318.0,249.6213,249.7182,249.4275,249.4275,1318.0
2023-10-24 12:55:00,257.45,258.04,257.45,258.01,2725.0,249.5341,250.1059,249.5341,250.0769,2725.0
2023-10-24 13:00:00,257.96,258.31,257.95,258.05,6301.0,250.0284,250.3676,250.0187,250.1156,6301.0
2023-10-24 13:05:00,257.96,257.96,257.71,257.71,773.0,250.0284,250.0284,249.7861,249.7861,773.0
2023-10-24 13:10:00,257.62,257.79,257.62,257.75,588.0,249.6988,249.8636,249.6988,249.8248,588.0
2023-10-24 13:15:00,257.76,257.97,257.74,257.95,2658.0,249.8345,250.0381,249.8152,250.0187,2658.0
2023-10-24 13:20:00,257.95,258.34,257.95,258.08,6389.0,250.0187,250.3967,250.0187,250.1447,6389.0
2023-10-24 13:25:00,258.19,258.41,258.18,258.34,1900.0,250.2513,250.4646,250.2416,250.3967,1900.0
2023-10-24 13:30:00,258.32,258.68,258.32,258.5,2901.0,250.3773,250.7263,250.3773,250.5518,2901.0
2023-10-24 13:35:00,258.48,258.63,258.47,258.6,1098.0,250.5324,250.6778,250.5227,250.6487,1098.0
2023-10-24 13:40:00,258.66,258.87,258.6,258.8,2542.0,250.7069,250.9104,250.6487,250.8426,2542.0
2023-10-24 13:45:00,258.77,258.91,258.76,258.76,1988.0,250.8135,250.9492,250.8038,250.8038,1988.0
2023-10-24 13:50:00,258.81,259.01,258.7,259.01,3888.0,250.8523,251.0461,250.7456,251.0461,3888.0
2023-10-24 13:55:00,258.88,258.88,258.56,258.7,2116.0,250.9201,250.9201,250.6099,250.7456,2116.0
2023-10-24 14:00:00,258.73,259.41,258.66,258.97,8995.0,250.7747,251.4338,250.7069,251.0073,8995.0
2023-10-24 14:05:00,258.83,259.14,258.74,259.13,3278.0,250.8716,251.1721,250.7844,251.1624,3278.0
2023-10-24 14:10:00,259.24,259.24,258.45,258.99,12871.0,251.269,251.269,250.5033,251.0267,12871.0
2023-10-24 14:15:00,258.93,259.04,258.86,258.86,2300.0,250.9686,251.0752,250.9007,250.9007,2300.0
2023-10-24 14:20:00,258.94,259.18,258.9,259.18,2254.0,250.9783,251.2109,250.9395,251.2109,2254.0
2023-10-24 14:25:00,259.09,259.22,259.0,259.18,1423.0,251.1236,251.2496,251.0364,251.2109,1423.0
2023-10-24 14:30:00,259.36,259.45,259.14,259.14,7300.0,251.3853,251.4726,251.1721,251.1721,7300.0
2023-10-24 14:35:00,259.12,259.43,259.07,259.27,10463.0,251.1527,251.4532,251.1043,251.2981,10463.0
2023-10-24 14:40:00,259.4,259.73,259.39,259.73,1305.0,251.4241,251.744,251.4144,251.744,1305.0
2023-10-24 14:45:00,259.75,259.75,259.15,259.21,2097.0,251.7634,251.7634,251.1818,251.24,2097.0
2023-10-24 14:50:00,259.21,259.58,259.21,259.49,1816.0,251.24,251.5986,251.24,251.5113,1816.0
2023-10-24 14:55:00,259.5,259.58,259.44,259.57,2545.0,251.521,251.5986,251.4629,251.5889,2545.0
2023-10-24 15:00:00,259.43,259.73,259.43,259.67,1660.0,251.4532,251.744,251.4532,251.6858,1660.0
2023-10-24 15:05:00,259.6,259.6,259.47,259.6,502.0,251.618,251.618,251.492,251.618,502.0
2023-10-24 15:10:00,259.45,259.82,259.45,259.7,3124.0,251.4726,251.8312,251.4726,251.7149,3124.0
2023-10-24 15:15:00,259.74,260.03,259.73,260.03,1835.0,251.7537,252.0347,251.744,252.0347,1835.0
2023-10-24 15:20:00,260.05,260.09,259.92,260.03,6683.0,252.0541,252.0929,251.9281,252.0347,6683.0
2023-10-24 15:25:00,259.95,260.13,259.91,259.94,3370.0,251.9572,252.1317,251.9184,251.9475,3370.0
2023-10-24 15:30:00,260.02,260.03,259.83,259.96,4885.0,252.025,252.0347,251.8409,251.9669,4885.0
2023-10-24 15:35:00,259.96,259.96,259.81,259.92,4484.0,251.9669,251.9669,251.8215,251.9281,4484.0
2023-10-24 15:40:00,259.86,260.14,259.85,259.99,6242.0,251.87,252.1414,251.8603,251.996,6242.0
2023-10-24 15:45:00,260.0,260.07,259.92,260.07,8661.0,252.0057,252.0735,251.9281,252.0735,8661.0
2023-10-24 15:50:00,260.1,260.13,259.64,259.69,23140.0,252.1026,252.1317,251.6567,251.7052,23140.0
2023-10-24 15:55:00,259.64,259.67,259.04,259.23,47446.0,251.6567,251.6858,251.0752,251.2593,47446.0
2023-10-25 09:30:00,258.3,258.3,258.26,258.26,7318.0,250.3579,250.3579,250.3192,250.3192,7318.0
2023-10-25 09:35:00,258.26,258.27,257.98,258.14,721.0,250.3192,250.3289,250.0478,250.2029,721.0
2023-10-25 09:40:00,257.71,257.8,257.4,257.8,731.0,249.7861,249.8733,249.4856,249.8733,731.0
2023-10-25 09:45:00,257.7,257.93,257.47,257.51,2845.0,249.7764,249.9993,249.5535,249.5922,2845.0
2023-10-25 09:50:00,257.25,257.92,257.24,257.66,3709.0,249.3402,249.9896,249.3305,249.7376,3709.0
2023-10-25 09:55:00,257.77,257.86,256.71,257.07,7166.0,249.8442,249.9315,248.8168,249.1658,7166.0
2023-10-25 10:00:00,256.5,256.5,255.71,255.89,5873.0,248.6133,248.6133,247.8476,248.022,5873.0
2023-10-25 10:05:00,255.96,256.7,255.76,256.7,2800.0,248.0899,248.8071,247.896,248.8071,2800.0
2023-10-25 10:10:00,256.94,257.09,256.52,256.99,1400.0,249.0398,249.1851,248.6327,249.0882,1400.0
2023-10-25 10:15:00,256.9,256.92,256.61,256.88,5479.0,249.001,249.0204,248.7199,248.9816,5479.0
2023-10-25 10:20:00,256.82,256.82,256.2,256.43,3284.0,248.9234,248.9234,248.3225,248.5454,3284.0
2023-10-25 10:25:00,256.42,256.81,256.31,256.78,4758.0,248.5357,248.9137,248.4291,248.8847,4758.0
2023-10-25 10:30:00,256.84,257.29,256.68,257.15,4033.0,248.9428,249.379,248.7877,249.2433,4033.0
2023-10-25 10:35:00,257.25,258.04,257.13,258.04,1913.0,249.3402,250.1059,249.2239,250.1059,1913.0
2023-10-25 10:40:00,258.13,258.37,258.08,258.29,3600.0,250.1932,250.4258,250.1447,250.3482,3600.0
2023-10-25 10:45:00,258.36,259.16,258.34,258.98,1480.0,250.4161,251.1915,250.3967,251.017,1480.0
2023-10-25 10:50:00,258.97,259.54,258.78,259.5,7707.0,251.0073,251.5598,250.8232,251.521,7707.0
2023-10-25 10:55:00,259.49,260.08,259.48,260.02,12113.0,251.5113,252.0832,251.5017,252.025,12113.0
2023-10-25 11:00:00,259.96,261.52,259.77,261.36,40402.0,251.9669,253.4789,251.7827,253.3238,40402.0
2023-10-25 11:05:00,261.33,262.23,260.33,260.6,45050.0,253.2948,254.1671,252.3255,252.5872,45050.0
2023-10-25 11:10:00,260.44,260.97,260.1,260.41,3671.0,252.4321,252.9458,252.1026,252.4031,3671.0
2023-10-25 11:15:00,260.4,260.81,260.31,260.8,4720.0,252.3934,252.7908,252.3061,252.7811,4720.0
2023-10-25 11:20:00,260.8,260.8,260.19,260.57,2313.0,252.7811,252.7811,252.1898,252.5581,2313.0
2023-10-25 11:25:00,260.47,261.21,260.47,260.9,3402.0,252.4612,253.1785,252.4612,252.878,3402.0
2023-10-25 11:30:00,260.81,260.81,259.63,259.68,6698.0,252.7908,252.7908,251.647,251.6955,6698.0
2023-10-25 11:35:00,259.88,259.89,259.52,259.68,3162.0,251.8894,251.899,251.5404,251.6955,3162.0
2023-10-25 11:40:00,259.56,259.56,259.07,259.37,4835.0,251.5792,251.5792,251.1043,251.395,4835.0
2023-10-25 11:45:00,259.49,259.79,259.48,259.57,5419.0,251.5113,251.8021,251.5017,251.5889,5419.0
2023-10-25 11:50:00,259.44,259.44,258.94,259.23,3509.0,251.4629,251.4629,250.9783,251.2593,3509.0
2023-10-25 11:55:00,259.3,259.38,258.95,259.04,7897.0,251.3272,251.4047,250.9879,251.0752,7897.0
2023-10-25 12:00:00,259.03,259.03,258.46,258.7,3806.0,251.0655,251.0655,250.513,250.7456,3806.0
2023-10-25 12:05:00,258.49,258.5,258.32,258.45,850.0,250.5421,250.5518,250.3773,250.5033,850.0
2023-10-25 12:10:00,258.31,258.43,257.97,258.06,3720.0,250.3676,250.4839,250.0381,250.1253,3720.0
2023-10-25 12:15:00,258.0,258.0,257.6,257.67,5885.0,250.0672,250.0672,249.6795,249.7473,5885.0
2023-10-25 12:20:00,257.71,258.24,257.63,258.12,5578.0,249.7861,250.2998,249.7085,250.1835,5578.0
2023-10-25 12:25:00,258.2,258.2,257.6,257.82,2871.0,250.261,250.261,249.6795,249.8927,2871.0
2023-10-25 12:30:00,258.04,258.35,258.04,258.34,2647.0,250.1059,250.4064,250.1059,250.3967,2647.0
2023-10-25 12:35:00,258.25,258.3,257.99,258.12,2046.0,250.3095,250.3579,250.0575,250.1835,2046.0
2023-10-25 12:40:00,258.0,258.33,257.69,258.25,4696.0,250.0672,250.387,249.7667,250.3095,4696.0
2023-10-25 12:45:00,258.25,258.25,257.84,257.84,2762.0,250.3095,250.3095,249.9121,249.9121,2762.0
2023-10-25 12:50:00,257.77,257.9,257.69,257.69,1383.0,249.8442,249.9702,249.7667,249.7667,1383.0
2023-10-25 12:55:00,257.7,257.76,257.44,257.76,3048.0,249.7764,249.8345,249.5244,249.8345,3048.0
2023-10-25 13:00:00,257.67,257.8,257.51,257.8,3709.0,249.7473,249.8733,249.5922,249.8733,3709.0
2023-10-25 13:05:00,257.84,257.92,257.54,257.61,4623.0,249.9121,249.9896,249.6213,249.6891,4623.0
2023-10-25 13:10:00,257.55,257.71,257.47,257.71,2929.0,249.631,249.7861,249.5535,249.7861,2929.0
2023-10-25 13:15:00,257.6,257.88,257.42,257.71,5600.0,249.6795,249.9508,249.505,249.7861,5600.0
2023-10-25 13:20:00,257.69,257.69,257.3,257.39,1725.0,249.7667,249.7667,249.3887,249.4759,1725.0
2023-10-25 13:25:00,257.3,257.32,256.83,257.09,3265.0,249.3887,249.4081,248.9331,249.1851,3265.0
2023-10-25 13:30:00,256.85,256.85,256.57,256.62,1621.0,248.9525,248.9525,248.6811,248.7296,1621.0
2023-10-25 13:35:00,256.6,256.79,256.6,256.7,4325.0,248.7102,248.8944,248.7102,248.8071,4325.0
2023-10-25 13:40:00,256.68,256.91,256.68,256.91,1632.0,248.7877,249.0107,248.7877,249.0107,1632.0
2023-10-25 13:45:00,256.75,256.78,256.59,256.73,2197.0,248.8556,248.8847,248.7005,248.8362,2197.0
2023-10-25 13:50:00,256.53,256.79,256.5,256.79,2119.0,248.6424,248.8944,248.6133,248.8944,2119.0
2023-10-25 13:55:00,256.73,256.74,256.4,256.62,2262.0,248.8362,248.8459,248.5164,248.7296,2262.0
2023-10-25 14:00:00,256.48,256.57,256.0,256.05,2643.0,248.5939,248.6811,248.1287,248.1771,2643.0
2023-10-25 14:05:00,256.04,256.04,255.85,255.91,2535.0,248.1674,248.1674,247.9833,248.0414,2535.0
2023-10-25 14:10:00,255.88,256.08,255.71,255.97,3715.0,248.0123,248.2062,247.8476,248.0996,3715.0
2023-10-25 14:15:00,255.94,255.98,255.6,255.61,6231.0,248.0705,248.1093,247.741,247.7506,6231.0
2023-10-25 14:20:00,255.73,255.73,255.58,255.71,2211.0,247.867,247.867,247.7216,247.8476,2211.0
2023-10-25 14:25:00,255.68,255.68,255.35,255.36,6173.0,247.8185,247.8185,247.4986,247.5083,6173.0
2023-10-25 14:30:00,255.37,255.48,255.22,255.22,3321.0,247.518,247.6246,247.3726,247.3726,3321.0
2023-10-25 14:35:00,255.27,255.32,255.01,255.24,3788.0,247.4211,247.4696,247.1691,247.392,3788.0
2023-10-25 14:40:00,255.18,255.22,255.06,255.22,2525.0,247.3339,247.3726,247.2176,247.3726,2525.0
2023-10-25 14:45:00,255.27,255.46,255.27,255.27,6173.0,247.4211,247.6053,247.4211,247.4211,6173.0
2023-10-25 14:50:00,255.33,255.88,255.2,255.88,4853.0,247.4793,248.0123,247.3533,248.0123,4853.0
2023-10-25 14:55:00,255.92,255.92,255.6,255.6,5457.0,248.0511,248.0511,247.741,247.741,5457.0
2023-10-25 15:00:00,255.62,255.72,255.55,255.55,1744.0,247.7603,247.8573,247.6925,247.6925,1744.0
2023-10-25 15:05:00,255.42,255.66,255.25,255.38,7256.0,247.5665,247.7991,247.4017,247.5277,7256.0
2023-10-25 15:10:00,255.45,255.46,255.23,255.24,5244.0,247.5956,247.6053,247.3823,247.392,5244.0
2023-10-25 15:15:00,255.23,255.31,255.08,255.24,11114.0,247.3823,247.4599,247.2369,247.392,11114.0
2023-10-25 15:20:00,255.24,255.55,255.23,255.55,5686.0,247.392,247.6925,247.3823,247.6925,5686.0
2023-10-25 15:25:00,255.54,255.65,255.29,255.29,5079.0,247.6828,247.7894,247.4405,247.4405,5079.0
2023-10-25 15:30:00,255.38,255.73,255.0,255.71,16009.0,247.5277,247.867,247.1594,247.8476,16009.0
2023-10-25 15:35:00,255.72,255.75,255.48,255.59,5273.0,247.8573,247.8863,247.6246,247.7313,5273.0
2023-10-25 15:40:00,255.59,255.72,255.51,255.66,5771.0,247.7313,247.8573,247.6537,247.7991,5771.0
2023-10-25 15:45:00,255.67,256.0,255.5,255.92,13139.0,247.8088,248.1287,247.644,248.0511,13139.0
2023-10-25 15:50:00,255.96,256.12,255.54,255.78,30945.0,248.0899,248.245,247.6828,247.9154,30945.0
2023-10-25 15:55:00,255.72,255.86,255.49,255.57,56294.0,247.8573,247.993,247.6343,247.7119,56294.0
2023-10-26 09:30:00,254.48,255.24,253.8,254.19,10126.0,246.6554,247.392,245.9963,246.3743,10126.0
2023-10-26 09:35:00,253.77,254.94,253.77,254.85,5216.0,245.9672,247.1012,245.9672,247.014,5216.0
2023-10-26 09:40:00,254.77,255.32,254.15,255.32,5581.0,246.9365,247.4696,246.3355,247.4696,5581.0
2023-10-26 09:45:00,255.75,256.38,255.61,256.09,2226.0,247.8863,248.497,247.7506,248.2159,2226.0
2023-10-26 09:50:00,256.13,256.37,255.88,256.13,1402.0,248.2547,248.4873,248.0123,248.2547,1402.0
2023-10-26 09:55:00,256.16,256.27,255.93,256.26,2228.0,248.2837,248.3904,248.0608,248.3807,2228.0
2023-10-26 10:00:00,255.83,255.83,254.16,254.62,11462.0,247.9639,247.9639,246.3452,246.7911,11462.0
2023-10-26 10:05:00,254.54,254.85,254.23,254.54,1009.0,246.7135,247.014,246.4131,246.7135,1009.0
2023-10-26 10:10:00,254.83,254.94,254.51,254.77,2164.0,246.9946,247.1012,246.6845,246.9365,2164.0
2023-10-26 10:15:00,254.88,254.95,254.32,254.32,1779.0,247.0431,247.1109,246.5003,246.5003,1779.0
2023-10-26 10:20:00,254.52,254.67,254.06,254.06,900.0,246.6942,246.8395,246.2483,246.2483,900.0
2023-10-26 10:25:00,254.22,254.46,253.85,253.85,1816.0,246.4034,246.636,246.0448,246.0448,1816.0
2023-10-26 10:30:00,253.78,253.99,253.64,253.79,2126.0,245.9769,246.1805,245.8412,245.9866,2126.0
2023-10-26 10:35:00,253.92,254.03,253.49,253.5,2501.0,246.1126,246.2192,245.6958,245.7055,2501.0
2023-10-26 10:40:00,253.59,253.8,253.31,253.51,3542.0,245.7928,245.9963,245.5214,245.7152,3542.0
2023-10-26 10:45:00,253.49,254.19,253.32,254.19,2798.0,245.6958,246.3743,245.5311,246.3743,2798.0
2023-10-26 10:50:00,254.05,254.21,253.84,253.84,1606.0,246.2386,246.3937,246.0351,246.0351,1606.0
2023-10-26 10:55:00,253.76,254.31,253.64,254.19,1300.0,245.9575,246.4906,245.8412,246.3743,1300.0
2023-10-26 11:00:00,254.31,254.82,254.2,254.82,4200.0,246.4906,246.9849,246.384,246.9849,4200.0
2023-10-26 11:05:00,254.9,255.76,254.9,255.2,4194.0,247.0625,247.896,247.0625,247.3533,4194.0
2023-10-26 11:10:00,255.3,255.3,254.16,254.16,1200.0,247.4502,247.4502,246.3452,246.3452,1200.0
2023-10-26 11:15:00,253.99,254.62,253.97,254.62,2200.0,246.1805,246.7911,246.1611,246.7911,2200.0
2023-10-26 11:20:00,254.32,254.61,254.27,254.42,3202.0,246.5003,246.7814,246.4518,246.5972,3202.0
2023-10-26 11:25:00,254.62,254.66,254.28,254.38,1475.0,246.7911,246.8299,246.4615,246.5585,1475.0
2023-10-26 11:30:00,254.53,254.55,253.86,254.24,2132.0,246.7039,246.7232,246.0545,246.4228,2132.0
2023-10-26 11:35:00,254.31,255.24,254.3,255.24,1148.0,246.4906,247.392,246.4809,247.392,1148.0
2023-10-26 11:40:00,255.05,255.05,254.57,254.72,15999.0,247.2079,247.2079,246.7426,246.888,15999.0
2023-10-26 11:45:00,254.81,254.81,254.65,254.7,1350.0,246.9752,246.9752,246.8202,246.8686,1350.0
2023-10-26 11:50:00,254.71,254.71,254.4,254.65,4825.0,246.8783,246.8783,246.5778,246.8202,4825.0
2023-10-26 11:55:00,254.55,254.76,254.4,254.55,13490.0,246.7232,246.9268,246.5778,246.7232,13490.0
2023-10-26 12:00:00,254.39,254.44,253.86,254.08,3269.0,246.5682,246.6166,246.0545,246.2677,3269.0
2023-10-26 12:05:00,253.83,253.98,253.65,253.95,1421.0,246.0254,246.1708,245.8509,246.1417,1421.0
2023-10-26 12:10:00,254.08,254.17,254.0,254.01,700.0,246.2677,246.3549,246.1901,246.1998,700.0
2023-10-26 12:15:00,254.14,254.35,254.03,254.24,2452.0,246.3258,246.5294,246.2192,246.4228,2452.0
2023-10-26 12:20:00,254.18,254.3,253.88,254.08,3596.0,246.3646,246.4809,246.0738,246.2677,3596.0
2023-10-26 12:25:00,254.16,254.37,254.09,254.37,1349.0,246.3452,246.5488,246.2774,246.5488,1349.0
2023-10-26 12:30:00,254.28,254.53,254.28,254.53,1283.0,246.4615,246.7039,246.4615,246.7039,1283.0
2023-10-26 12:35:00,254.57,254.59,254.07,254.16,2600.0,246.7426,246.762,246.258,246.3452,2600.0
2023-10-26 12:40:00,254.0,254.61,254.0,254.29,2534.0,246.1901,246.7814,246.1901,246.4712,2534.0
2023-10-26 12:45:00,254.29,254.6,254.18,254.6,900.0,246.4712,246.7717,246.3646,246.7717,900.0
2023-10-26 12:50:00,254.65,254.65,254.4,254.4,1306.0,246.8202,246.8202,246.5778,246.5778,1306.0
2023-10-26 12:55:00,254.38,254.68,254.26,254.66,2921.0,246.5585,246.8492,246.4422,246.8299,2921.0
2023-10-26 13:00:00,254.32,255.07,254.32,254.98,1494.0,246.5003,247.2272,246.5003,247.14,1494.0
2023-10-26 13:05:00,254.71,254.72,254.5,254.5,700.0,246.8783,246.888,246.6748,246.6748,700.0
2023-10-26 13:10:00,254.48,254.65,254.47,254.65,715.0,246.6554,246.8202,246.6457,246.8202,715.0
2023-10-26 13:15:00,254.53,254.72,254.52,254.6,1247.0,246.7039,246.888,246.6942,246.7717,1247.0
2023-10-26 13:20:00,254.65,254.65,254.18,254.3,1288.0,246.8202,246.8202,246.3646,246.4809,1288.0
2023-10-26 13:25:00,254.31,254.76,254.31,254.67,3448.0,246.4906,246.9268,246.4906,246.8395,3448.0
2023-10-26 13:30:00,254.67,254.82,254.33,254.82,1048.0,246.8395,246.9849,246.51,246.9849,1048.0
2023-10-26 13:35:00,254.84,255.34,254.84,255.06,4427.0,247.0043,247.4889,247.0043,247.2176,4427.0
2023-10-26 13:40:00,255.09,255.1,255.02,255.1,400.0,247.2466,247.2563,247.1788,247.2563,400.0
2023-10-26 13:45:00,255.22,255.39,254.97,255.39,900.0,247.3726,247.5374,247.1303,247.5374,900.0
2023-10-26 13:50:00,255.29,255.46,255.2,255.4,2178.0,247.4405,247.6053,247.3533,247.5471,2178.0
2023-10-26 13:55:00,255.23,255.32,255.23,255.26,300.0,247.3823,247.4696,247.3823,247.4114,300.0
2023-10-26 14:00:00,255.2,255.43,255.15,255.15,1542.0,247.3533,247.5762,247.3048,247.3048,1542.0
2023-10-26 14:05:00,255.17,255.26,255.11,255.12,578.0,247.3242,247.4114,247.266,247.2757,578.0
2023-10-26 14:10:00,255.09,255.32,254.94,255.32,3543.0,247.2466,247.4696,247.1012,247.4696,3543.0
2023-10-26 14:15:00,255.42,255.42,255.03,255.09,725.0,247.5665,247.5665,247.1885,247.2466,725.0
2023-10-26 14:20:00,255.07,255.07,254.93,254.97,1100.0,247.2272,247.2272,247.0916,247.1303,1100.0
2023-10-26 14:25:00,254.98,255.16,254.98,255.04,1301.0,247.14,247.3145,247.14,247.1982,1301.0
2023-10-26 14:30:00,255.22,255.54,255.22,255.44,2731.0,247.3726,247.6828,247.3726,247.5859,2731.0
2023-10-26 14:35:00,255.42,255.51,255.29,255.49,2441.0,247.5665,247.6537,247.4405,247.6343,2441.0
2023-10-26 14:40:00,255.3,255.7,255.21,255.5,2785.0,247.4502,247.8379,247.3629,247.644,2785.0
2023-10-26 14:45:00,255.56,255.58,255.29,255.31,2385.0,247.7022,247.7216,247.4405,247.4599,2385.0
2023-10-26 14:50:00,255.4,255.7,255.39,255.67,1993.0,247.5471,247.8379,247.5374,247.8088,1993.0
2023-10-26 14:55:00,255.68,255.69,255.45,255.46,1502.0,247.8185,247.8282,247.5956,247.6053,1502.0
2023-10-26 15:00:00,255.46,255.56,255.46,255.5,1964.0,247.6053,247.7022,247.6053,247.644,1964.0
2023-10-26 15:05:00,255.49,255.49,255.26,255.26,926.0,247.6343,247.6343,247.4114,247.4114,926.0
2023-10-26 15:10:00,255.3,255.33,254.97,254.97,2245.0,247.4502,247.4793,247.1303,247.1303,2245.0
2023-10-26 15:15:00,254.9,255.13,254.84,255.04,1288.0,247.0625,247.2854,247.0043,247.1982,1288.0
2023-10-26 15:20:00,255.06,255.06,254.89,254.98,3991.0,247.2176,247.2176,247.0528,247.14,3991.0
2023-10-26 15:25:00,254.94,254.94,254.39,254.61,2119.0,247.1012,247.1012,246.5682,246.7814,2119.0
2023-10-26 15:30:00,254.51,254.67,254.49,254.66,5145.0,246.6845,246.8395,246.6651,246.8299,5145.0
2023-10-26 15:35:00,254.65,254.71,254.41,254.5,3506.0,246.8202,246.8783,246.5875,246.6748,3506.0
2023-10-26 15:40:00,254.5,254.5,254.12,254.14,2750.0,246.6748,246.6748,246.3065,246.3258,2750.0
2023-10-26 15:45:00,254.14,254.31,253.92,254.29,7681.0,246.3258,246.4906,246.1126,246.4712,7681.0
2023-10-26 15:50:00,254.35,254.43,254.0,254.0,8239.0,246.5294,246.6069,246.1901,246.1901,8239.0
2023-10-26 15:55:00,253.96,254.28,253.96,254.17,29302.0,246.1514,246.4615,246.1514,246.3549,29302.0
2023-10-27 09:30:00,254.07,254.88,254.07,254.73,16974.0,246.258,247.0431,246.258,246.8977,16974.0
2023-10-27 09:35:00,253.68,254.42,253.4,253.63,1500.0,245.88,246.5972,245.6086,245.8315,1500.0
2023-10-27 09:40:00,253.58,253.58,252.26,252.45,3857.0,245.7831,245.7831,244.5036,244.6878,3857.0
2023-10-27 09:45:00,252.51,253.07,251.78,252.26,10154.0,244.746,245.2887,244.0384,244.5036,10154.0
2023-10-27 09:50:00,252.21,252.21,251.38,251.88,5371.0,244.4552,244.4552,243.6507,244.1353,5371.0
2023-10-27 09:55:00,252.0,252.75,251.85,252.48,5192.0,244.2516,244.9786,244.1063,244.7169,5192.0
2023-10-27 10:00:00,252.47,253.56,252.15,253.56,5424.0,244.7072,245.7637,244.397,245.7637,5424.0
2023-10-27 10:05:00,253.5,253.63,253.07,253.07,2781.0,245.7055,245.8315,245.2887,245.2887,2781.0
2023-10-27 10:10:00,253.34,253.39,252.61,253.22,26006.0,245.5504,245.5989,244.8429,245.4341,26006.0
2023-10-27 10:15:00,253.01,253.2,252.31,252.31,5660.0,245.2306,245.4147,244.5521,244.5521,5660.0
2023-10-27 10:20:00,252.16,252.2,251.3,251.3,6629.0,244.4067,244.4455,243.5732,243.5732,6629.0
2023-10-27 10:25:00,251.44,251.86,251.42,251.71,5123.0,243.7089,244.1159,243.6895,243.9706,5123.0
2023-10-27 10:30:00,252.01,252.44,251.75,251.96,5898.0,244.2613,244.6781,244.0093,244.2129,5898.0
2023-10-27 10:35:00,252.02,252.55,251.89,252.46,2400.0,244.271,244.7847,244.145,244.6975,2400.0
2023-10-27 10:40:00,252.24,252.39,252.11,252.36,2636.0,244.4843,244.6297,244.3583,244.6006,2636.0
2023-10-27 10:45:00,252.74,252.92,252.51,252.58,8327.0,244.9689,245.1434,244.746,244.8138,8327.0
2023-10-27 10:50:00,252.69,253.32,252.69,253.31,3422.0,244.9204,245.5311,244.9204,245.5214,3422.0
2023-10-27 10:55:00,253.3,253.38,252.71,252.9,4260.0,245.5117,245.5892,244.9398,245.124,4260.0
2023-10-27 11:00:00,253.01,253.35,252.95,253.25,1910.0,245.2306,245.5601,245.1724,245.4632,1910.0
2023-10-27 11:05:00,253.25,253.61,253.23,253.36,1873.0,245.4632,245.8121,245.4438,245.5698,1873.0
2023-10-27 11:10:00,253.18,253.59,253.17,253.58,2522.0,245.3954,245.7928,245.3857,245.7831,2522.0
2023-10-27 11:15:00,253.64,253.95,253.55,253.55,2686.0,245.8412,246.1417,245.754,245.754,2686.0
2023-10-27 11:20:00,253.39,253.39,253.19,253.2,1988.0,245.5989,245.5989,245.4051,245.4147,1988.0
2023-10-27 11:25:00,253.27,253.27,253.06,253.13,3985.0,245.4826,245.4826,245.2791,245.3469,3985.0
2023-10-27 11:30:00,253.13,253.17,252.88,253.11,7435.0,245.3469,245.3857,245.1046,245.3275,7435.0
2023-10-27 11:35:00,253.16,253.16,252.42,252.42,3647.0,245.376,245.376,244.6587,244.6587,3647.0
2023-10-27 11:40:00,252.51,252.82,252.47,252.8,2681.0,244.746,245.0464,244.7072,245.027,2681.0
2023-10-27 11:45:00,252.63,253.0,252.63,252.77,2729.0,244.8623,245.2209,244.8623,244.998,2729.0
2023-10-27 11:50:00,252.63,252.69,252.34,252.53,4670.0,244.8623,244.9204,244.5812,244.7653,4670.0
2023-10-27 11:55:00,252.49,252.72,252.29,252.56,3344.0,244.7266,244.9495,244.5327,244.7944,3344.0
2023-10-27 12:00:00,252.54,252.62,252.05,252.05,1000.0,244.775,244.8526,244.3001,244.3001,1000.0
2023-10-27 12:05:00,252.12,252.41,252.05,252.12,3267.0,244.368,244.649,244.3001,244.368,3267.0
2023-10-27 12:10:00,252.07,252.43,252.02,252.26,1213.0,244.3195,244.6684,244.271,244.5036,1213.0
2023-10-27 12:15:00,252.18,252.36,252.01,252.35,2863.0,244.4261,244.6006,244.2613,244.5909,2863.0
2023-10-27 12:20:00,252.29,252.29,251.75,251.75,1300.0,244.5327,244.5327,244.0093,244.0093,1300.0
2023-10-27 12:25:00,251.73,252.32,251.63,252.15,5050.0,243.9899,244.5618,243.893,244.397,5050.0
2023-10-27 12:30:00,252.36,252.43,252.27,252.38,1353.0,244.6006,244.6684,244.5133,244.62,1353.0
2023-10-27 12:35:00,252.41,252.72,252.34,252.46,2520.0,244.649,244.9495,244.5812,244.6975,2520.0
2023-10-27 12:40:00,252.28,252.5,252.24,252.25,1467.0,244.523,244.7363,244.4843,244.494,1467.0
2023-10-27 12:45:00,252.53,252.53,252.43,252.43,233.0,244.7653,244.7653,244.6684,244.6684,233.0
2023-10-27 12:50:00,252.34,252.39,252.12,252.29,14112.0,244.5812,244.6297,244.368,244.5327,14112.0
2023-10-27 12:55:00,252.23,252.23,252.0,252.2,1547.0,244.4746,244.4746,244.2516,244.4455,1547.0
2023-10-27 13:00:00,252.15,252.33,252.13,252.13,2500.0,244.397,244.5715,244.3776,244.3776,2500.0
2023-10-27 13:05:00,252.32,252.32,251.92,251.92,1904.0,244.5618,244.5618,244.1741,244.1741,1904.0
2023-10-27 13:10:00,252.03,252.03,251.75,251.9,1481.0,244.2807,244.2807,244.0093,244.1547,1481.0
2023-10-27 13:15:00,251.98,252.1,251.82,252.09,3921.0,244.2323,244.3486,244.0772,244.3389,3921.0
2023-10-27 13:20:00,251.95,252.09,251.93,251.93,887.0,244.2032,244.3389,244.1838,244.1838,887.0
2023-10-27 13:25:00,252.02,252.36,251.9,252.05,6253.0,244.271,244.6006,244.1547,244.3001,6253.0
2023-10-27 13:30:00,252.05,252.23,251.98,252.09,12096.0,244.3001,244.4746,244.2323,244.3389,12096.0
2023-10-27 13:35:00,252.12,252.12,251.53,251.53,8879.0,244.368,244.368,243.7961,243.7961,8879.0
2023-10-27 13:40:00,251.43,251.63,251.42,251.43,3528.0,243.6992,243.893,243.6895,243.6992,3528.0
2023-10-27 13:45:00,251.31,251.43,251.03,251.03,4841.0,243.5829,243.6992,243.3115,243.3115,4841.0
2023-10-27 13:50:00,251.21,251.25,250.91,250.91,2422.0,243.4859,243.5247,243.1952,243.1952,2422.0
2023-10-27 13:55:00,250.91,251.12,250.78,250.93,4957.0,243.1952,243.3987,243.0692,243.2145,4957.0
2023-10-27 14:00:00,250.94,251.07,250.88,250.89,5900.0,243.2242,243.3502,243.1661,243.1758,5900.0
2023-10-27 14:05:00,250.93,251.46,250.69,251.46,9169.0,243.2145,243.7282,242.9819,243.7282,9169.0
2023-10-27 14:10:00,251.45,251.53,251.26,251.48,1707.0,243.7186,243.7961,243.5344,243.7476,1707.0
2023-10-27 14:15:00,251.47,251.89,251.41,251.41,2258.0,243.7379,244.145,243.6798,243.6798,2258.0
2023-10-27 14:20:00,251.45,251.45,251.0,251.0,2016.0,243.7186,243.7186,243.2824,243.2824,2016.0
2023-10-27 14:25:00,250.94,250.94,250.8,250.93,900.0,243.2242,243.2242,243.0885,243.2145,900.0
2023-10-27 14:30:00,250.88,251.88,250.86,251.81,4847.0,243.1661,244.1353,243.1467,244.0675,4847.0
2023-10-27 14:35:00,251.89,252.09,251.65,251.78,4158.0,244.145,244.3389,243.9124,244.0384,4158.0
2023-10-27 14:40:00,251.79,251.88,251.62,251.84,17813.0,244.0481,244.1353,243.8833,244.0966,17813.0
2023-10-27 14:45:00,251.92,252.05,251.69,251.83,3869.0,244.1741,244.3001,243.9512,244.0869,3869.0
2023-10-27 14:50:00,251.75,251.82,251.6,251.77,6046.0,244.0093,244.0772,243.8639,244.0287,6046.0
2023-10-27 14:55:00,251.73,251.73,250.95,251.01,2610.0,243.9899,243.9899,243.2339,243.2921,2610.0
2023-10-27 15:00:00,251.04,251.18,250.98,251.03,2496.0,243.3212,243.4569,243.263,243.3115,2496.0
2023-10-27 15:05:00,250.99,251.45,250.96,251.27,6856.0,243.2727,243.7186,243.2436,243.5441,6856.0
2023-10-27 15:10:00,251.25,251.6,251.16,251.46,5699.0,243.5247,243.8639,243.4375,243.7282,5699.0
2023-10-27 15:15:00,251.39,251.49,251.21,251.3,11290.0,243.6604,243.7573,243.4859,243.5732,11290.0
2023-10-27 15:20:00,251.34,251.4,251.03,251.14,11890.0,243.6119,243.6701,243.3115,243.4181,11890.0
2023-10-27 15:25:00,251.18,251.39,251.1,251.12,7100.0,243.4569,243.6604,243.3793,243.3987,7100.0
2023-10-27 15:30:00,251.18,251.34,250.79,250.79,11830.0,243.4569,243.6119,243.0788,243.0788,11830.0
2023-10-27 15:35:00,250.81,250.81,250.39,250.56,6171.0,243.0982,243.0982,242.6911,242.8559,6171.0
2023-10-27 15:40:00,250.49,250.84,250.36,250.71,8753.0,242.7881,243.1273,242.6621,243.0013,8753.0
2023-10-27 15:45:00,250.61,250.87,250.5,250.81,26821.0,242.9044,243.1564,242.7978,243.0982,26821.0
2023-10-27 15:50:00,250.73,251.18,250.73,251.08,27180.0,243.0207,243.4569,243.0207,243.3599,27180.0
2023-10-27 15:55:00,251.12,251.81,250.93,251.59,86143.0,243.3987,244.0675,243.2145,243.8542,86143.0
2023-10-30 09:30:00,253.0,253.0,252.72,252.72,11311.0,245.2209,245.2209,244.9495,244.9495,11311.0
2023-10-30 09:35:00,252.23,252.23,251.29,251.61,1103.0,244.4746,244.4746,243.5635,243.8736,1103.0
2023-10-30 09:40:00,251.27,251.38,250.29,251.34,5772.0,243.5441,243.6507,242.5942,243.6119,5772.0
2023-10-30 09:45:00,251.71,251.71,249.38,249.38,6072.0,243.9706,243.9706,241.7122,241.7122,6072.0
2023-10-30 09:50:00,249.52,250.33,249.3,249.86,6953.0,241.8479,242.633,241.6347,242.1774,6953.0
2023-10-30 09:55:00,249.84,250.34,249.39,250.3,12993.0,242.1581,242.6427,241.7219,242.6039,12993.0
2023-10-30 10:00:00,250.06,250.07,249.35,249.35,6761.0,242.3713,242.381,241.6831,241.6831,6761.0
2023-10-30 10:05:00,249.5,249.5,248.88,249.09,3526.0,241.8285,241.8285,241.2276,241.4311,3526.0
2023-10-30 10:10:00,248.92,249.39,248.57,248.74,7806.0,241.2663,241.7219,240.9271,241.0919,7806.0
2023-10-30 10:15:00,248.97,249.01,248.66,249.0,10647.0,241.3148,241.3536,241.0143,241.3439,10647.0
2023-10-30 10:20:00,249.0,249.33,248.84,248.89,5812.0,241.3439,241.6637,241.1888,241.2373,5812.0
2023-10-30 10:25:00,248.89,249.62,248.89,249.34,10500.0,241.2373,241.9448,241.2373,241.6734,10500.0
2023-10-30 10:30:00,249.06,249.15,248.81,249.01,6716.0,241.402,241.4893,241.1597,241.3536,6716.0
2023-10-30 10:35:00,249.07,249.33,248.95,249.05,7782.0,241.4117,241.6637,241.2954,241.3923,7782.0
2023-10-30 10:40:00,249.06,249.32,248.94,249.12,4353.0,241.402,241.654,241.2857,241.4602,4353.0
2023-10-30 10:45:00,249.08,249.89,249.08,249.84,8099.0,241.4214,242.2065,241.4214,242.1581,8099.0
2023-10-30 10:50:00,249.68,250.06,249.53,249.54,4873.0,242.003,242.3713,241.8576,241.8673,4873.0
2023-10-30 10:55:00,249.31,249.49,249.13,249.4,10158.0,241.6444,241.8188,241.4699,241.7316,10158.0
2023-10-30 11:00:00,249.4,249.63,249.32,249.55,10236.0,241.7316,241.9545,241.654,241.877,10236.0
2023-10-30 11:05:00,249.67,249.96,249.58,249.67,7562.0,241.9933,242.2744,241.9061,241.9933,7562.0
2023-10-30 11:10:00,249.68,249.78,249.46,249.46,3873.0,242.003,242.0999,241.7897,241.7897,3873.0
2023-10-30 11:15:00,249.46,249.46,248.99,249.0,4109.0,241.7897,241.7897,241.3342,241.3439,4109.0
2023-10-30 11:20:00,249.12,249.15,248.74,248.83,6211.0,241.4602,241.4893,241.0919,241.1791,6211.0
2023-10-30 11:25:00,248.76,249.08,248.75,248.98,4538.0,241.1113,241.4214,241.1016,241.3245,4538.0
2023-10-30 11:30:00,248.9,249.78,248.83,249.38,13849.0,241.247,242.0999,241.1791,241.7122,13849.0
2023-10-30 11:35:00,249.38,249.53,249.22,249.53,5866.0,241.7122,241.8576,241.5571,241.8576,5866.0
2023-10-30 11:40:00,249.42,249.42,249.23,249.37,5000.0,241.751,241.751,241.5668,241.7025,5000.0
2023-10-30 11:45:00,249.21,249.37,249.03,249.03,10430.0,241.5474,241.7025,241.373,241.373,10430.0
2023-10-30 11:50:00,249.0,249.1,248.88,248.96,4901.0,241.3439,241.4408,241.2276,241.3051,4901.0
2023-10-30 11:55:00,248.97,249.25,248.97,249.04,5182.0,241.3148,241.5862,241.3148,241.3827,5182.0
2023-10-30 12:00:00,249.01,249.14,248.93,249.1,8250.0,241.3536,241.4796,241.276,241.4408,8250.0
2023-10-30 12:05:00,249.01,249.11,248.95,248.95,6640.0,241.3536,241.4505,241.2954,241.2954,6640.0
2023-10-30 12:10:00,248.94,249.27,248.92,249.15,11266.0,241.2857,241.6056,241.2663,241.4893,11266.0
2023-10-30 12:15:00,249.17,249.48,249.06,249.26,5804.0,241.5087,241.8091,241.402,241.5959,5804.0
2023-10-30 12:20:00,249.24,249.34,249.12,249.32,4847.0,241.5765,241.6734,241.4602,241.654,4847.0
2023-10-30 12:25:00,249.24,249.43,249.13,249.32,4193.0,241.5765,241.7607,241.4699,241.654,4193.0
2023-10-30 12:30:00,249.33,249.49,249.27,249.35,14278.0,241.6637,241.8188,241.6056,241.6831,14278.0
2023-10-30 12:35:00,249.36,249.6,249.29,249.45,10260.0,241.6928,241.9254,241.625,241.78,10260.0
2023-10-30 12:40:00,249.56,250.26,249.56,250.17,1544.0,241.8867,242.5651,241.8867,242.4779,1544.0
2023-10-30 12:45:00,250.03,250.43,249.86,249.96,3999.0,242.3422,242.7299,242.1774,242.2744,3999.0
2023-10-30 12:50:00,250.0,250.16,249.97,249.98,4032.0,242.3131,242.4682,242.2841,242.2938,4032.0
2023-10-30 12:55:00,250.12,250.15,249.99,250.05,2520.0,242.4294,242.4585,242.3034,242.3616,2520.0
2023-10-30 13:00:00,250.06,250.25,249.9,250.23,2447.0,242.3713,242.5555,242.2162,242.5361,2447.0
2023-10-30 13:05:00,250.34,250.52,250.3,250.49,3142.0,242.6427,242.8171,242.6039,242.7881,3142.0
2023-10-30 13:10:00,250.5,250.81,250.5,250.81,5512.0,242.7978,243.0982,242.7978,243.0982,5512.0
2023-10-30 13:15:00,250.79,250.81,250.72,250.74,1531.0,243.0788,243.0982,243.011,243.0304,1531.0
2023-10-30 13:20:00,250.75,250.87,250.65,250.81,3900.0,243.0401,243.1564,242.9432,243.0982,3900.0
2023-10-30 13:25:00,250.78,251.5,250.78,251.38,3108.0,243.0692,243.767,243.0692,243.6507,3108.0
2023-10-30 13:30:00,251.47,251.69,251.16,251.47,6425.0,243.7379,243.9512,243.4375,243.7379,6425.0
2023-10-30 13:35:00,251.4,251.58,251.12,251.48,5879.0,243.6701,243.8446,243.3987,243.7476,5879.0
2023-10-30 13:40:00,251.44,251.57,251.29,251.37,5313.0,243.7089,243.8349,243.5635,243.641,5313.0
2023-10-30 13:45:00,251.41,251.44,251.12,251.21,6028.0,243.6798,243.7089,243.3987,243.4859,6028.0
2023-10-30 13:50:00,251.12,251.19,250.98,251.04,3002.0,243.3987,243.4665,243.263,243.3212,3002.0
2023-10-30 13:55:00,251.03,251.04,250.79,250.96,3523.0,243.3115,243.3212,243.0788,243.2436,3523.0
2023-10-30 14:00:00,250.83,250.85,250.53,250.6,1749.0,243.1176,243.137,242.8268,242.8947,1749.0
2023-10-30 14:05:00,250.59,250.73,250.49,250.71,3700.0,242.885,243.0207,242.7881,243.0013,3700.0
2023-10-30 14:10:00,250.66,251.04,250.66,250.92,2472.0,242.9528,243.3212,242.9528,243.2049,2472.0
2023-10-30 14:15:00,250.81,251.15,250.79,251.13,3519.0,243.0982,243.4278,243.0788,243.4084,3519.0
2023-10-30 14:20:00,251.07,251.36,251.04,251.36,1833.0,243.3502,243.6313,243.3212,243.6313,1833.0
2023-10-30 14:25:00,251.34,251.5,251.24,251.5,1914.0,243.6119,243.767,243.515,243.767,1914.0
2023-10-30 14:30:00,251.47,251.55,251.34,251.47,3523.0,243.7379,243.8155,243.6119,243.7379,3523.0
2023-10-30 14:35:00,251.55,251.95,251.55,251.76,1514.0,243.8155,244.2032,243.8155,244.019,1514.0
2023-10-30 14:40:00,251.89,251.91,251.74,251.87,1540.0,244.145,244.1644,243.9996,244.1256,1540.0
2023-10-30 14:45:00,251.87,252.05,251.87,251.88,5133.0,244.1256,244.3001,244.1256,244.1353,5133.0
2023-10-30 14:50:00,251.8,251.99,251.8,251.98,6907.0,244.0578,244.242,244.0578,244.2323,6907.0
2023-10-30 14:55:00,251.94,251.97,251.52,251.79,6066.0,244.1935,244.2226,243.7864,244.0481,6066.0
2023-10-30 15:00:00,251.79,252.05,251.6,251.62,5246.0,244.0481,244.3001,243.8639,243.8833,5246.0
2023-10-30 15:05:00,251.58,251.7,251.45,251.58,3180.0,243.8446,243.9609,243.7186,243.8446,3180.0
2023-10-30 15:10:00,251.45,251.67,251.45,251.57,2056.0,243.7186,243.9318,243.7186,243.8349,2056.0
2023-10-30 15:15:00,251.54,251.74,251.48,251.64,4701.0,243.8058,243.9996,243.7476,243.9027,4701.0
2023-10-30 15:20:00,251.74,251.75,251.31,251.37,3871.0,243.9996,244.0093,243.5829,243.641,3871.0
2023-10-30 15:25:00,251.3,251.59,251.19,251.5,6320.0,243.5732,243.8542,243.4665,243.767,6320.0
2023-10-30 15:30:00,251.44,251.7,251.44,251.51,3607.0,243.7089,243.9609,243.7089,243.7767,3607.0
2023-10-30 15:35:00,251.52,251.83,251.5,251.72,5706.0,243.7864,244.0869,243.767,243.9803,5706.0
2023-10-30 15:40:00,251.74,251.78,251.51,251.67,5446.0,243.9996,244.0384,243.7767,243.9318,5446.0
2023-10-30 15:45:00,251.72,251.96,251.64,251.64,6760.0,243.9803,244.2129,243.9027,243.9027,6760.0
2023-10-30 15:50:00,251.7,252.03,251.53,251.54,23979.0,243.9609,244.2807,243.7961,243.8058,23979.0
2023-10-30 15:55:00,251.54,251.72,250.86,251.08,74502.0,243.8058,243.9803,243.1467,243.3599,74502.0
2023-10-31 09:30:00,252.32,253.15,251.7,252.89,11240.0,244.5618,245.3663,243.9609,245.1143,11240.0
2023-10-31 09:35:00,252.5,253.88,252.49,253.02,2051.0,244.7363,246.0738,244.7266,245.2403,2051.0
2023-10-31 09:40:00,253.43,253.84,252.82,252.83,3800.0,245.6377,246.0351,245.0464,245.0561,3800.0
2023-10-31 09:45:00,252.2,252.79,251.85,251.85,5110.0,244.4455,245.0174,244.1063,244.1063,5110.0
2023-10-31 09:50:00,252.13,252.13,251.45,251.58,4419.0,244.3776,244.3776,243.7186,243.8446,4419.0
2023-10-31 09:55:00,251.72,251.92,251.43,251.46,3804.0,243.9803,244.1741,243.6992,243.7282,3804.0
2023-10-31 10:00:00,251.4,251.75,251.23,251.63,4756.0,243.6701,244.0093,243.5053,243.893,4756.0
2023-10-31 10:05:00,251.4,252.72,251.4,252.27,20657.0,243.6701,244.9495,243.6701,244.5133,20657.0
2023-10-31 10:10:00,252.29,252.58,252.28,252.44,8236.0,244.5327,244.8138,244.523,244.6781,8236.0
2023-10-31 10:15:00,252.39,252.69,252.12,252.12,7040.0,244.6297,244.9204,244.368,244.368,7040.0
2023-10-31 10:20:00,252.25,253.23,252.25,253.22,4109.0,244.494,245.4438,244.494,245.4341,4109.0
2023-10-31 10:25:00,253.3,253.31,252.78,253.02,6811.0,245.5117,245.5214,245.0077,245.2403,6811.0
2023-10-31 10:30:00,252.99,253.08,252.57,252.7,11406.0,245.2112,245.2984,244.8041,244.9301,11406.0
2023-10-31 10:35:00,252.86,252.98,252.4,252.71,6584.0,245.0852,245.2015,244.6393,244.9398,6584.0
2023-10-31 10:40:00,252.58,252.89,252.53,252.89,4029.0,244.8138,245.1143,244.7653,245.1143,4029.0
2023-10-31 10:45:00,252.79,252.95,252.57,252.8,2656.0,245.0174,245.1724,244.8041,245.027,2656.0
2023-10-31 10:50:00,252.83,252.84,252.45,252.53,3498.0,245.0561,245.0658,244.6878,244.7653,3498.0
2023-10-31 10:55:00,252.5,252.68,252.37,252.52,5523.0,244.7363,244.9107,244.6103,244.7557,5523.0
2023-10-31 11:00:00,252.61,252.61,252.02,252.02,2050.0,244.8429,244.8429,244.271,244.271,2050.0
2023-10-31 11:05:00,252.09,252.18,251.75,251.88,3939.0,244.3389,244.4261,244.0093,244.1353,3939.0
2023-10-31 11:10:00,251.93,252.06,251.35,251.35,8114.0,244.1838,244.3098,243.6216,243.6216,8114.0
2023-10-31 11:15:00,251.35,251.62,250.96,251.0,28564.0,243.6216,243.8833,243.2436,243.2824,28564.0
2023-10-31 11:20:00,251.0,251.24,250.69,250.96,29010.0,243.2824,243.515,242.9819,243.2436,29010.0
2023-10-31 11:25:00,250.93,251.31,250.85,250.86,40583.0,243.2145,243.5829,243.137,243.1467,40583.0
2023-10-31 11:30:00,250.91,251.05,250.79,250.98,7559.0,243.1952,243.3309,243.0788,243.263,7559.0
2023-10-31 11:35:00,251.05,251.43,250.95,251.32,58245.0,243.3309,243.6992,243.2339,243.5926,58245.0
2023-10-31 11:40:00,251.33,251.33,250.95,251.11,3047.0,243.6022,243.6022,243.2339,243.389,3047.0
2023-10-31 11:45:00,251.11,251.22,250.81,250.95,5671.0,243.389,243.4956,243.0982,243.2339,5671.0
2023-10-31 11:50:00,250.87,250.98,250.52,250.54,5401.0,243.1564,243.263,242.8171,242.8365,5401.0
2023-10-31 11:55:00,250.46,251.08,250.44,251.02,10306.0,242.759,243.3599,242.7396,243.3018,10306.0
2023-10-31 12:00:00,251.04,251.25,250.91,251.17,2610.0,243.3212,243.5247,243.1952,243.4472,2610.0
2023-10-31 12:05:00,251.19,251.19,250.82,251.19,3507.0,243.4665,243.4665,243.1079,243.4665,3507.0
2023-10-31 12:10:00,251.13,251.28,250.96,251.01,5487.0,243.4084,243.5538,243.2436,243.2921,5487.0
2023-10-31 12:15:00,250.77,250.98,250.46,250.93,2780.0,243.0595,243.263,242.759,243.2145,2780.0
2023-10-31 12:20:00,250.94,250.96,250.69,250.72,2641.0,243.2242,243.2436,242.9819,243.011,2641.0
2023-10-31 12:25:00,250.68,250.76,250.57,250.74,2565.0,242.9722,243.0498,242.8656,243.0304,2565.0
2023-10-31 12:30:00,250.8,251.03,250.79,250.93,3003.0,243.0885,243.3115,243.0788,243.2145,3003.0
2023-10-31 12:35:00,250.9,250.96,250.36,250.45,4108.0,243.1855,243.2436,242.6621,242.7493,4108.0
2023-10-31 12:40:00,250.37,250.66,250.32,250.61,2264.0,242.6718,242.9528,242.6233,242.9044,2264.0
2023-10-31 12:45:00,250.78,251.12,250.54,250.99,5121.0,243.0692,243.3987,242.8365,243.2727,5121.0
2023-10-31 12:50:00,250.86,251.04,250.64,250.7,6766.0,243.1467,243.3212,242.9335,242.9916,6766.0
2023-10-31 12:55:00,250.8,250.83,250.5,250.57,3648.0,243.0885,243.1176,242.7978,242.8656,3648.0
2023-10-31 13:00:00,250.65,251.11,250.52,250.96,13116.0,242.9432,243.389,242.8171,243.2436,13116.0
2023-10-31 13:05:00,250.97,251.05,250.84,251.05,6500.0,243.2533,243.3309,243.1273,243.3309,6500.0
2023-10-31 13:10:00,251.03,251.27,250.86,250.86,6904.0,243.3115,243.5441,243.1467,243.1467,6904.0
2023-10-31 13:15:00,250.95,251.08,250.82,251.03,7424.0,243.2339,243.3599,243.1079,243.3115,7424.0
2023-10-31 13:20:00,251.08,251.16,250.86,250.93,10996.0,243.3599,243.4375,243.1467,243.2145,10996.0
2023-10-31 13:25:00,250.86,251.01,250.77,250.95,3855.0,243.1467,243.2921,243.0595,243.2339,3855.0
2023-10-31 13:30:00,251.0,251.63,251.0,251.63,2100.0,243.2824,243.893,243.2824,243.893,2100.0
2023-10-31 13:35:00,251.58,251.84,251.42,251.56,5570.0,243.8446,244.0966,243.6895,243.8252,5570.0
2023-10-31 13:40:00,251.56,251.73,251.26,251.47,5308.0,243.8252,243.9899,243.5344,243.7379,5308.0
2023-10-31 13:45:00,251.38,251.9,251.31,251.9,2637.0,243.6507,244.1547,243.5829,244.1547,2637.0
2023-10-31 13:50:00,251.88,252.03,251.88,251.91,4067.0,244.1353,244.2807,244.1353,244.1644,4067.0
2023-10-31 13:55:00,251.95,252.02,251.61,251.76,6105.0,244.2032,244.271,243.8736,244.019,6105.0
2023-10-31 14:00:00,251.79,251.91,251.54,251.68,4945.0,244.0481,244.1644,243.8058,243.9415,4945.0
2023-10-31 14:05:00,251.74,251.8,251.58,251.58,6935.0,243.9996,244.0578,243.8446,243.8446,6935.0
2023-10-31 14:10:00,251.43,251.58,251.38,251.4,3681.0,243.6992,243.8446,243.6507,243.6701,3681.0
2023-10-31 14:15:00,251.49,251.52,251.33,251.47,7448.0,243.7573,243.7864,243.6022,243.7379,7448.0
2023-10-31 14:20:00,251.4,251.52,251.33,251.47,7810.0,243.6701,243.7864,243.6022,243.7379,7810.0
2023-10-31 14:25:00,251.42,251.61,251.4,251.59,4133.0,243.6895,243.8736,243.6701,243.8542,4133.0
2023-10-31 14:30:00,251.67,251.83,251.56,251.74,7376.0,243.9318,244.0869,243.8252,243.9996,7376.0
2023-10-31 14:35:00,251.73,252.07,251.73,251.77,6878.0,243.9899,244.3195,243.9899,244.0287,6878.0
2023-10-31 14:40:00,251.9,252.42,251.84,252.19,14834.0,244.1547,244.6587,244.0966,244.4358,14834.0
2023-10-31 14:45:00,252.43,252.55,252.19,252.55,4277.0,244.6684,244.7847,244.4358,244.7847,4277.0
2023-10-31 14:50:00,252.43,252.68,252.03,252.09,10117.0,244.6684,244.9107,244.2807,244.3389,10117.0
2023-10-31 14:55:00,252.09,252.47,251.96,252.38,11667.0,244.3389,244.7072,244.2129,244.62,11667.0
2023-10-31 15:00:00,252.45,252.56,252.26,252.4,19590.0,244.6878,244.7944,244.5036,244.6393,19590.0
2023-10-31 15:05:00,252.4,252.52,252.22,252.4,13899.0,244.6393,244.7557,244.4649,244.6393,13899.0
2023-10-31 15:10:00,252.52,252.53,252.3,252.36,5811.0,244.7557,244.7653,244.5424,244.6006,5811.0
2023-10-31 15:15:00,252.35,252.64,252.34,252.57,7078.0,244.5909,244.872,244.5812,244.8041,7078.0
2023-10-31 15:20:00,252.59,252.7,252.42,252.51,13396.0,244.8235,244.9301,244.6587,244.746,13396.0
2023-10-31 15:25:00,252.57,252.6,252.27,252.32,13213.0,244.8041,244.8332,244.5133,244.5618,13213.0
2023-10-31 15:30:00,252.34,252.64,252.23,252.28,15419.0,244.5812,244.872,244.4746,244.523,15419.0
2023-10-31 15:35:00,252.33,252.33,251.72,251.93,26991.0,244.5715,244.5715,243.9803,244.1838,26991.0
2023-10-31 15:40:00,251.87,252.51,251.79,252.43,31766.0,244.1256,244.746,244.0481,244.6684,31766.0
2023-10-31 15:45:00,252.45,252.51,252.21,252.49,19895.0,244.6878,244.746,244.4552,244.7266,19895.0
2023-10-31 15:50:00,252.57,253.08,252.45,252.68,48985.0,244.8041,245.2984,244.6878,244.9107,48985.0
2023-10-31 15:55:00,252.7,253.14,252.48,252.78,107065.0,244.9301,245.3566,244.7169,245.0077,107065.0
2023-11-01 09:30:00,253.76,254.51,253.37,253.38,8257.0,245.9575,246.6845,245.5795,245.5892,8257.0
2023-11-01 09:35:00,253.65,253.79,252.54,252.67,2908.0,245.8509,245.9866,244.775,244.901,2908.0
2023-11-01 09:40:00,252.35,253.23,252.35,253.12,6083.0,244.5909,245.4438,244.5909,245.3372,6083.0
2023-11-01 09:45:00,253.04,253.04,252.37,252.46,3281.0,245.2597,245.2597,244.6103,244.6975,3281.0
2023-11-01 09:50:00,252.77,253.05,252.57,252.9,1181.0,244.998,245.2694,244.8041,245.124,1181.0
2023-11-01 09:55:00,252.54,252.85,252.51,252.59,3125.0,244.775,245.0755,244.746,244.8235,3125.0
2023-11-01 10:00:00,252.86,252.96,252.47,252.9,3436.0,245.0852,245.1821,244.7072,245.124,3436.0
2023-11-01 10:05:00,252.79,253.55,252.74,253.55,4304.0,245.0174,245.754,244.9689,245.754,4304.0
2023-11-01 10:10:00,253.57,253.57,253.09,253.18,2763.0,245.7734,245.7734,245.3081,245.3954,2763.0
2023-11-01 10:15:00,253.24,253.41,253.05,253.28,3617.0,245.4535,245.6183,245.2694,245.4923,3617.0
2023-11-01 10:20:00,253.43,253.48,253.17,253.33,2695.0,245.6377,245.6861,245.3857,245.5407,2695.0
2023-11-01 10:25:00,253.27,253.33,252.62,252.78,4871.0,245.4826,245.5407,244.8526,245.0077,4871.0
2023-11-01 10:30:00,252.73,253.02,252.73,252.94,1513.0,244.9592,245.2403,244.9592,245.1627,1513.0
2023-11-01 10:35:00,253.08,253.43,252.98,253.06,5553.0,245.2984,245.6377,245.2015,245.2791,5553.0
2023-11-01 10:40:00,253.28,253.51,253.26,253.51,952.0,245.4923,245.7152,245.4729,245.7152,952.0
2023-11-01 10:45:00,253.74,253.81,253.48,253.5,2105.0,245.9381,246.006,245.6861,245.7055,2105.0
2023-11-01 10:50:00,253.59,253.67,253.51,253.57,1503.0,245.7928,245.8703,245.7152,245.7734,1503.0
2023-11-01 10:55:00,253.58,253.86,253.52,253.54,3380.0,245.7831,246.0545,245.7249,245.7443,3380.0
2023-11-01 11:00:00,253.59,253.72,253.44,253.67,2378.0,245.7928,245.9188,245.6474,245.8703,2378.0
2023-11-01 11:05:00,253.56,253.87,253.44,253.82,1930.0,245.7637,246.0641,245.6474,246.0157,1930.0
2023-11-01 11:10:00,253.76,253.76,253.43,253.62,2841.0,245.9575,245.9575,245.6377,245.8218,2841.0
2023-11-01 11:15:00,253.33,253.64,253.25,253.42,1707.0,245.5407,245.8412,245.4632,245.628,1707.0
2023-11-01 11:20:00,253.4,253.5,252.55,252.89,3000.0,245.6086,245.7055,244.7847,245.1143,3000.0
2023-11-01 11:25:00,252.87,252.89,252.57,252.73,3911.0,245.0949,245.1143,244.8041,244.9592,3911.0
2023-11-01 11:30:00,252.71,252.73,252.5,252.57,16945.0,244.9398,244.9592,244.7363,244.8041,16945.0
2023-11-01 11:35:00,252.55,252.55,252.34,252.37,3862.0,244.7847,244.7847,244.5812,244.6103,3862.0
2023-11-01 11:40:00,252.26,252.42,252.17,252.17,3535.0,244.5036,244.6587,244.4164,244.4164,3535.0
2023-11-01 11:45:00,252.26,252.34,252.14,252.26,7029.0,244.5036,244.5812,244.3873,244.5036,7029.0
2023-11-01 11:50:00,252.3,252.53,252.1,252.52,4300.0,244.5424,244.7653,244.3486,244.7557,4300.0
2023-11-01 11:55:00,252.49,252.49,252.29,252.34,2986.0,244.7266,244.7266,244.5327,244.5812,2986.0
2023-11-01 12:00:00,252.33,252.39,252.26,252.38,1272.0,244.5715,244.6297,244.5036,244.62,1272.0
2023-11-01 12:05:00,252.4,252.42,251.72,251.99,5701.0,244.6393,244.6587,243.9803,244.242,5701.0
2023-11-01 12:10:00,251.99,252.21,251.98,252.11,4615.0,244.242,244.4552,244.2323,244.3583,4615.0
2023-11-01 12:15:00,252.14,252.14,251.79,252.0,7408.0,244.3873,244.3873,244.0481,244.2516,7408.0
2023-11-01 12:20:00,252.0,252.07,251.83,251.98,7552.0,244.2516,244.3195,244.0869,244.2323,7552.0
2023-11-01 12:25:00,251.9,252.08,251.87,251.92,1750.0,244.1547,244.3292,244.1256,244.1741,1750.0
2023-11-01 12:30:00,251.9,252.03,251.72,251.82,7320.0,244.1547,244.2807,243.9803,244.0772,7320.0
2023-11-01 12:35:00,251.82,252.0,251.73,251.73,2377.0,244.0772,244.2516,243.9899,243.9899,2377.0
2023-11-01 12:40:00,251.69,251.86,251.63,251.75,2393.0,243.9512,244.1159,243.893,244.0093,2393.0
2023-11-01 12:45:00,251.7,251.72,251.57,251.57,1730.0,243.9609,243.9803,243.8349,243.8349,1730.0
2023-11-01 12:50:00,251.65,251.8,251.6,251.61,2534.0,243.9124,244.0578,243.8639,243.8736,2534.0
2023-11-01 12:55:00,251.65,251.65,251.36,251.55,5196.0,243.9124,243.9124,243.6313,243.8155,5196.0
2023-11-01 13:00:00,251.51,251.66,251.44,251.62,5439.0,243.7767,243.9221,243.7089,243.8833,5439.0
2023-11-01 13:05:00,251.62,252.13,251.62,252.1,1805.0,243.8833,244.3776,243.8833,244.3486,1805.0
2023-11-01 13:10:00,252.18,252.73,252.18,252.43,2443.0,244.4261,244.9592,244.4261,244.6684,2443.0
2023-11-01 13:15:00,252.44,252.5,252.17,252.26,8859.0,244.6781,244.7363,244.4164,244.5036,8859.0
2023-11-01 13:20:00,252.1,252.31,251.67,251.76,1658.0,244.3486,244.5521,243.9318,244.019,1658.0
2023-11-01 13:25:00,251.6,252.1,251.6,252.08,2209.0,243.8639,244.3486,243.8639,244.3292,2209.0
2023-11-01 13:30:00,251.99,252.02,251.68,251.7,3547.0,244.242,244.271,243.9415,243.9609,3547.0
2023-11-01 13:35:00,251.71,251.95,251.67,251.84,3645.0,243.9706,244.2032,243.9318,244.0966,3645.0
2023-11-01 13:40:00,251.88,252.31,251.8,252.31,4588.0,244.1353,244.5521,244.0578,244.5521,4588.0
2023-11-01 13:45:00,252.19,252.46,252.19,252.38,1012.0,244.4358,244.6975,244.4358,244.62,1012.0
2023-11-01 13:50:00,252.37,252.79,252.37,252.79,2135.0,244.6103,245.0174,244.6103,245.0174,2135.0
2023-11-01 13:55:00,252.84,252.94,252.74,252.94,1527.0,245.0658,245.1627,244.9689,245.1627,1527.0
2023-11-01 14:00:00,253.09,253.21,252.41,252.56,7363.0,245.3081,245.4244,244.649,244.7944,7363.0
2023-11-01 14:05:00,252.58,252.58,252.38,252.46,1757.0,244.8138,244.8138,244.62,244.6975,1757.0
2023-11-01 14:10:00,252.45,252.61,252.38,252.44,2531.0,244.6878,244.8429,244.62,244.6781,2531.0
2023-11-01 14:15:00,252.33,252.69,252.28,252.57,4220.0,244.5715,244.9204,244.523,244.8041,4220.0
2023-11-01 14:20:00,252.56,252.97,252.56,252.89,18250.0,244.7944,245.1918,244.7944,245.1143,18250.0
2023-11-01 14:25:00,252.81,253.15,252.81,253.0,3070.0,245.0367,245.3663,245.0367,245.2209,3070.0
2023-11-01 14:30:00,253.03,253.66,253.03,253.52,2609.0,245.25,245.8606,245.25,245.7249,2609.0
2023-11-01 14:35:00,253.62,253.7,253.06,253.16,5852.0,245.8218,245.8994,245.2791,245.376,5852.0
2023-11-01 14:40:00,253.06,253.25,252.53,253.25,2244.0,245.2791,245.4632,244.7653,245.4632,2244.0
2023-11-01 14:45:00,253.08,253.35,252.48,252.8,5801.0,245.2984,245.5601,244.7169,245.027,5801.0
2023-11-01 14:50:00,253.1,253.25,252.69,252.98,3817.0,245.3178,245.4632,244.9204,245.2015,3817.0
2023-11-01 14:55:00,253.01,253.41,253.01,253.33,1772.0,245.2306,245.6183,245.2306,245.5407,1772.0
2023-11-01 15:00:00,253.46,254.12,253.46,253.75,6822.0,245.6668,246.3065,245.6668,245.9478,6822.0
2023-11-01 15:05:00,253.9,254.18,253.9,254.01,4486.0,246.0932,246.3646,246.0932,246.1998,4486.0
2023-11-01 15:10:00,254.14,254.41,253.99,253.99,4819.0,246.3258,246.5875,246.1805,246.1805,4819.0
2023-11-01 15:15:00,253.97,254.19,253.87,253.99,5420.0,246.1611,246.3743,246.0641,246.1805,5420.0
2023-11-01 15:20:00,254.02,254.02,253.84,253.96,3641.0,246.2095,246.2095,246.0351,246.1514,3641.0
2023-11-01 15:25:00,254.04,254.04,253.51,253.78,4149.0,246.2289,246.2289,245.7152,245.9769,4149.0
2023-11-01 15:30:00,253.69,254.4,253.66,254.32,6629.0,245.8897,246.5778,245.8606,246.5003,6629.0
2023-11-01 15:35:00,254.33,254.49,253.82,253.94,10040.0,246.51,246.6651,246.0157,246.132,10040.0
2023-11-01 15:40:00,253.89,254.17,253.75,254.17,9897.0,246.0835,246.3549,245.9478,246.3549,9897.0
2023-11-01 15:45:00,254.14,254.16,253.88,254.01,11572.0,246.3258,246.3452,246.0738,246.1998,11572.0
2023-11-01 15:50:00,253.97,253.97,253.41,253.6,15270.0,246.1611,246.1611,245.6183,245.8024,15270.0
2023-11-01 15:55:00,253.54,253.93,253.47,253.73,61009.0,245.7443,246.1223,245.6764,245.9285,61009.0
2023-11-02 09:30:00,253.79,254.6,252.94,254.27,14981.0,245.9866,246.7717,245.1627,246.4518,14981.0
2023-11-02 09:35:00,254.52,254.96,254.38,254.53,6836.0,246.6942,247.1206,246.5585,246.7039,6836.0
2023-11-02 09:40:00,254.68,254.78,253.03,253.14,8654.0,246.8492,246.9462,245.25,245.3566,8654.0
2023-11-02 09:45:00,253.46,254.58,253.12,253.74,7522.0,245.6668,246.7523,245.3372,245.9381,7522.0
2023-11-02 09:50:00,253.84,254.15,253.5,253.9,5456.0,246.0351,246.3355,245.7055,246.0932,5456.0
2023-11-02 09:55:00,253.91,254.13,253.58,253.58,2751.0,246.1029,246.3162,245.7831,245.7831,2751.0
2023-11-02 10:00:00,253.71,254.06,253.63,253.73,2619.0,245.9091,246.2483,245.8315,245.9285,2619.0
2023-11-02 10:05:00,253.91,254.32,253.74,254.32,3702.0,246.1029,246.5003,245.9381,246.5003,3702.0
2023-11-02 10:10:00,253.93,254.27,253.8,253.98,5545.0,246.1223,246.4518,245.9963,246.1708,5545.0
2023-11-02 10:15:00,253.9,254.68,253.8,254.4,6387.0,246.0932,246.8492,245.9963,246.5778,6387.0
2023-11-02 10:20:00,254.38,254.59,254.0,254.08,2796.0,246.5585,246.762,246.1901,246.2677,2796.0
2023-11-02 10:25:00,253.99,254.55,253.77,254.41,7091.0,246.1805,246.7232,245.9672,246.5875,7091.0
2023-11-02 10:30:00,254.56,255.56,254.55,255.56,3429.0,246.7329,247.7022,246.7232,247.7022,3429.0
2023-11-02 10:35:00,255.6,255.6,255.09,255.36,20053.0,247.741,247.741,247.2466,247.5083,20053.0
2023-11-02 10:40:00,255.42,255.45,255.18,255.38,3839.0,247.5665,247.5956,247.3339,247.5277,3839.0
2023-11-02 10:45:00,255.49,256.0,255.49,255.59,3929.0,247.6343,248.1287,247.6343,247.7313,3929.0
2023-11-02 10:50:00,255.59,255.72,255.33,255.7,4337.0,247.7313,247.8573,247.4793,247.8379,4337.0
2023-11-02 10:55:00,255.58,256.08,255.55,256.05,3720.0,247.7216,248.2062,247.6925,248.1771,3720.0
2023-11-02 11:00:00,256.09,256.36,255.95,256.11,4805.0,248.2159,248.4776,248.0802,248.2353,4805.0
2023-11-02 11:05:00,256.26,256.57,256.04,256.56,3529.0,248.3807,248.6811,248.1674,248.6714,3529.0
2023-11-02 11:10:00,256.48,256.61,255.81,255.87,14433.0,248.5939,248.7199,247.9445,248.0027,14433.0
2023-11-02 11:15:00,255.8,255.97,255.31,255.94,4138.0,247.9348,248.0996,247.4599,248.0705,4138.0
2023-11-02 11:20:00,255.93,256.04,255.77,255.92,3682.0,248.0608,248.1674,247.9057,248.0511,3682.0
2023-11-02 11:25:00,255.93,256.17,255.93,256.06,3451.0,248.0608,248.2934,248.0608,248.1868,3451.0
2023-11-02 11:30:00,255.94,256.28,255.83,256.1,4864.0,248.0705,248.4,247.9639,248.2256,4864.0
2023-11-02 11:35:00,256.14,256.38,256.06,256.13,3433.0,248.2643,248.497,248.1868,248.2547,3433.0
2023-11-02 11:40:00,256.3,256.5,256.18,256.49,2977.0,248.4194,248.6133,248.3031,248.6036,2977.0
2023-11-02 11:45:00,256.36,256.44,256.25,256.42,2893.0,248.4776,248.5551,248.371,248.5357,2893.0
2023-11-02 11:50:00,256.24,256.33,256.12,256.32,1733.0,248.3613,248.4485,248.245,248.4388,1733.0
2023-11-02 11:55:00,256.21,256.21,255.78,255.85,2006.0,248.3322,248.3322,247.9154,247.9833,2006.0
2023-11-02 12:00:00,255.74,255.97,255.73,255.97,1919.0,247.8766,248.0996,247.867,248.0996,1919.0
2023-11-02 12:05:00,255.84,256.09,255.78,255.88,3343.0,247.9736,248.2159,247.9154,248.0123,3343.0
2023-11-02 12:10:00,255.79,255.8,255.61,255.71,2623.0,247.9251,247.9348,247.7506,247.8476,2623.0
2023-11-02 12:15:00,255.77,256.07,255.77,256.04,4156.0,247.9057,248.1965,247.9057,248.1674,4156.0
2023-11-02 12:20:00,256.06,256.14,255.93,255.98,3604.0,248.1868,248.2643,248.0608,248.1093,3604.0
2023-11-02 12:25:00,256.06,256.17,255.97,256.03,1800.0,248.1868,248.2934,248.0996,248.1577,1800.0
2023-11-02 12:30:00,256.16,256.24,256.03,256.14,1873.0,248.2837,248.3613,248.1577,248.2643,1873.0
2023-11-02 12:35:00,256.17,256.17,255.74,255.95,1501.0,248.2934,248.2934,247.8766,248.0802,1501.0
2023-11-02 12:40:00,255.97,256.37,255.97,256.35,2920.0,248.0996,248.4873,248.0996,248.4679,2920.0
2023-11-02 12:45:00,256.38,256.58,256.31,256.43,3902.0,248.497,248.6908,248.4291,248.5454,3902.0
2023-11-02 12:50:00,256.61,256.61,256.25,256.25,3511.0,248.7199,248.7199,248.371,248.371,3511.0
2023-11-02 12:55:00,256.26,256.39,256.11,256.37,7668.0,248.3807,248.5067,248.2353,248.4873,7668.0
2023-11-02 13:00:00,256.39,256.4,256.26,256.26,1117.0,248.5067,248.5164,248.3807,248.3807,1117.0
2023-11-02 13:05:00,256.31,256.56,256.31,256.5,1828.0,248.4291,248.6714,248.4291,248.6133,1828.0
2023-11-02 13:10:00,256.54,256.73,256.53,256.61,1007.0,248.652,248.8362,248.6424,248.7199,1007.0
2023-11-02 13:15:00,256.62,256.77,256.54,256.56,2263.0,248.7296,248.875,248.652,248.6714,2263.0
2023-11-02 13:20:00,256.65,256.77,256.64,256.75,1009.0,248.7587,248.875,248.749,248.8556,1009.0
2023-11-02 13:25:00,256.69,256.88,256.65,256.88,2545.0,248.7974,248.9816,248.7587,248.9816,2545.0
2023-11-02 13:30:00,256.89,257.24,256.82,257.24,3172.0,248.9913,249.3305,248.9234,249.3305,3172.0
2023-11-02 13:35:00,257.24,257.3,256.88,257.12,4647.0,249.3305,249.3887,248.9816,249.2142,4647.0
2023-11-02 13:40:00,257.11,257.21,257.11,257.21,1014.0,249.2045,249.3014,249.2045,249.3014,1014.0
2023-11-02 13:45:00,257.14,257.21,257.03,257.06,5212.0,249.2336,249.3014,249.127,249.1561,5212.0
2023-11-02 13:50:00,257.0,257.2,257.0,257.06,3676.0,249.0979,249.2918,249.0979,249.1561,3676.0
2023-11-02 13:55:00,257.08,257.47,257.08,257.32,3407.0,249.1754,249.5535,249.1754,249.4081,3407.0
2023-11-02 14:00:00,257.45,257.45,257.14,257.15,1507.0,249.5341,249.5341,249.2336,249.2433,1507.0
2023-11-02 14:05:00,257.13,257.21,257.13,257.17,934.0,249.2239,249.3014,249.2239,249.2627,934.0
2023-11-02 14:10:00,257.19,257.25,257.04,257.05,1916.0,249.2821,249.3402,249.1367,249.1464,1916.0
2023-11-02 14:15:00,257.13,257.33,257.09,257.09,3345.0,249.2239,249.4178,249.1851,249.1851,3345.0
2023-11-02 14:20:00,257.12,257.36,257.09,257.14,4318.0,249.2142,249.4468,249.1851,249.2336,4318.0
2023-11-02 14:25:00,257.1,257.16,256.99,257.15,2401.0,249.1948,249.253,249.0882,249.2433,2401.0
2023-11-02 14:30:00,257.07,257.08,256.86,256.86,1958.0,249.1658,249.1754,248.9622,248.9622,1958.0
2023-11-02 14:35:00,256.92,256.94,256.74,256.77,3858.0,249.0204,249.0398,248.8459,248.875,3858.0
2023-11-02 14:40:00,256.7,256.94,256.7,256.81,4141.0,248.8071,249.0398,248.8071,248.9137,4141.0
2023-11-02 14:45:00,256.86,257.02,256.72,256.84,2315.0,248.9622,249.1173,248.8265,248.9428,2315.0
2023-11-02 14:50:00,256.84,256.85,256.72,256.72,4016.0,248.9428,248.9525,248.8265,248.8265,4016.0
2023-11-02 14:55:00,256.71,256.71,256.29,256.38,7408.0,248.8168,248.8168,248.4097,248.497,7408.0
2023-11-02 15:00:00,256.4,256.74,256.39,256.69,4264.0,248.5164,248.8459,248.5067,248.7974,4264.0
2023-11-02 15:05:00,256.64,256.64,256.18,256.27,3405.0,248.749,248.749,248.3031,248.3904,3405.0
2023-11-02 15:10:00,256.19,256.19,255.88,255.96,6284.0,248.3128,248.3128,248.0123,248.0899,6284.0
2023-11-02 15:15:00,255.96,256.02,255.77,255.77,13612.0,248.0899,248.148,247.9057,247.9057,13612.0
2023-11-02 15:20:00,255.8,255.97,255.7,255.78,7281.0,247.9348,248.0996,247.8379,247.9154,7281.0
2023-11-02 15:25:00,255.75,255.95,255.71,255.92,7373.0,247.8863,248.0802,247.8476,248.0511,7373.0
2023-11-02 15:30:00,255.97,256.33,255.94,256.21,10406.0,248.0996,248.4485,248.0705,248.3322,10406.0
2023-11-02 15:35:00,256.25,256.47,256.24,256.28,7400.0,248.371,248.5842,248.3613,248.4,7400.0
2023-11-02 15:40:00,256.32,256.5,256.23,256.5,14547.0,248.4388,248.6133,248.3516,248.6133,14547.0
2023-11-02 15:45:00,256.47,256.51,256.3,256.3,19914.0,248.5842,248.623,248.4194,248.4194,19914.0
2023-11-02 15:50:00,256.3,256.35,255.96,255.97,42650.0,248.4194,248.4679,248.0899,248.0996,42650.0
2023-11-02 15:55:00,256.01,256.08,255.31,255.97,79134.0,248.1383,248.2062,247.4599,248.0996,79134.0
2023-11-03 09:30:00,258.73,258.91,256.17,257.37,24506.0,250.7747,250.9492,248.2934,249.4565,24506.0
2023-11-03 09:35:00,257.92,258.63,257.35,257.82,9569.0,249.9896,250.6778,249.4371,249.8927,9569.0
2023-11-03 09:40:00,258.02,258.46,257.27,257.27,6706.0,250.0865,250.513,249.3596,249.3596,6706.0
2023-11-03 09:45:00,257.46,257.71,256.41,257.53,8785.0,249.5438,249.7861,248.526,249.6116,8785.0
2023-11-03 09:50:00,257.53,258.0,257.35,257.9,8181.0,249.6116,250.0672,249.4371,249.9702,8181.0
2023-11-03 09:55:00,257.88,258.14,257.37,258.0,11556.0,249.9508,250.2029,249.4565,250.0672,11556.0
2023-11-03 10:00:00,258.02,258.56,257.85,258.45,7052.0,250.0865,250.6099,249.9218,250.5033,7052.0
2023-11-03 10:05:00,258.38,258.65,258.34,258.4,6108.0,250.4355,250.6972,250.3967,250.4549,6108.0
2023-11-03 10:10:00,258.56,258.57,258.23,258.33,4108.0,250.6099,250.6196,250.2901,250.387,4108.0
2023-11-03 10:15:00,258.29,258.81,258.2,258.67,12023.0,250.3482,250.8523,250.261,250.7166,12023.0
2023-11-03 10:20:00,258.65,259.01,258.4,258.92,5273.0,250.6972,251.0461,250.4549,250.9589,5273.0
2023-11-03 10:25:00,258.9,258.92,258.43,258.84,6081.0,250.9395,250.9589,250.4839,250.8813,6081.0
2023-11-03 10:30:00,258.59,258.67,258.36,258.36,2904.0,250.639,250.7166,250.4161,250.4161,2904.0
2023-11-03 10:35:00,258.44,258.44,257.66,257.87,10439.0,250.4936,250.4936,249.7376,249.9412,10439.0
2023-11-03 10:40:00,257.81,257.96,257.56,257.56,5934.0,249.883,250.0284,249.6407,249.6407,5934.0
2023-11-03 10:45:00,257.6,257.78,257.45,257.53,3918.0,249.6795,249.8539,249.5341,249.6116,3918.0
2023-11-03 10:50:00,257.55,257.55,257.03,257.04,6604.0,249.631,249.631,249.127,249.1367,6604.0
2023-11-03 10:55:00,257.04,257.46,256.92,257.44,8430.0,249.1367,249.5438,249.0204,249.5244,8430.0
2023-11-03 11:00:00,257.44,257.8,257.19,257.8,4172.0,249.5244,249.8733,249.2821,249.8733,4172.0
2023-11-03 11:05:00,257.84,257.94,257.47,257.51,7092.0,249.9121,250.009,249.5535,249.5922,7092.0
2023-11-03 11:10:00,257.55,257.75,257.48,257.63,2500.0,249.631,249.8248,249.5631,249.7085,2500.0
2023-11-03 11:15:00,257.67,257.85,257.47,257.47,3920.0,249.7473,249.9218,249.5535,249.5535,3920.0
2023-11-03 11:20:00,257.51,257.69,257.3,257.31,5017.0,249.5922,249.7667,249.3887,249.3984,5017.0
2023-11-03 11:25:00,257.41,258.01,257.41,258.0,4889.0,249.4953,250.0769,249.4953,250.0672,4889.0
2023-11-03 11:30:00,258.19,258.66,258.18,258.4,3586.0,250.2513,250.7069,250.2416,250.4549,3586.0
2023-11-03 11:35:00,258.25,258.43,258.14,258.36,2121.0,250.3095,250.4839,250.2029,250.4161,2121.0
2023-11-03 11:40:00,258.41,258.45,258.15,258.19,3500.0,250.4646,250.5033,250.2125,250.2513,3500.0
2023-11-03 11:45:00,258.17,258.53,258.13,258.53,4919.0,250.2319,250.5809,250.1932,250.5809,4919.0
2023-11-03 11:50:00,258.51,258.79,258.43,258.79,2605.0,250.5615,250.8329,250.4839,250.8329,2605.0
2023-11-03 11:55:00,258.79,258.84,258.58,258.69,2929.0,250.8329,250.8813,250.6293,250.7359,2929.0
2023-11-03 12:00:00,258.81,259.15,258.8,258.95,2443.0,250.8523,251.1818,250.8426,250.9879,2443.0
2023-11-03 12:05:00,258.95,258.96,258.76,258.76,2600.0,250.9879,250.9976,250.8038,250.8038,2600.0
2023-11-03 12:10:00,258.79,258.97,258.68,258.69,3717.0,250.8329,251.0073,250.7263,250.7359,3717.0
2023-11-03 12:15:00,258.64,258.82,258.59,258.68,2801.0,250.6875,250.8619,250.639,250.7263,2801.0
2023-11-03 12:20:00,258.66,258.73,258.58,258.64,2915.0,250.7069,250.7747,250.6293,250.6875,2915.0
2023-11-03 12:25:00,258.55,258.81,258.38,258.79,3594.0,250.6002,250.8523,250.4355,250.8329,3594.0
2023-11-03 12:30:00,258.78,259.13,258.78,259.03,3245.0,250.8232,251.1624,250.8232,251.0655,3245.0
2023-11-03 12:35:00,259.17,259.17,258.99,259.0,1524.0,251.2012,251.2012,251.0267,251.0364,1524.0
2023-11-03 12:40:00,259.0,259.03,258.79,258.9,3705.0,251.0364,251.0655,250.8329,250.9395,3705.0
2023-11-03 12:45:00,258.93,259.29,258.92,259.16,3507.0,250.9686,251.3175,250.9589,251.1915,3507.0
2023-11-03 12:50:00,259.28,259.59,259.2,259.27,31284.0,251.3078,251.6083,251.2303,251.2981,31284.0
2023-11-03 12:55:00,259.3,259.43,259.29,259.29,1167.0,251.3272,251.4532,251.3175,251.3175,1167.0
2023-11-03 13:00:00,259.47,259.48,259.18,259.26,1227.0,251.492,251.5017,251.2109,251.2884,1227.0
2023-11-03 13:05:00,259.36,259.36,259.16,259.22,2400.0,251.3853,251.3853,251.1915,251.2496,2400.0
2023-11-03 13:10:00,259.13,259.22,259.01,259.16,3476.0,251.1624,251.2496,251.0461,251.1915,3476.0
2023-11-03 13:15:00,259.16,259.16,259.0,259.04,1041.0,251.1915,251.1915,251.0364,251.0752,1041.0
2023-11-03 13:20:00,259.03,259.03,258.85,258.88,1404.0,251.0655,251.0655,250.891,250.9201,1404.0
2023-11-03 13:25:00,258.81,258.88,258.76,258.86,1401.0,250.8523,250.9201,250.8038,250.9007,1401.0
2023-11-03 13:30:00,258.96,259.13,258.96,259.12,2501.0,250.9976,251.1624,250.9976,251.1527,2501.0
2023-11-03 13:35:00,259.16,259.16,258.97,259.07,2455.0,251.1915,251.1915,251.0073,251.1043,2455.0
2023-11-03 13:40:00,259.02,259.02,258.85,258.93,1857.0,251.0558,251.0558,250.891,250.9686,1857.0
2023-11-03 13:45:00,258.8,258.84,258.66,258.66,2710.0,250.8426,250.8813,250.7069,250.7069,2710.0
2023-11-03 13:50:00,258.73,258.87,258.72,258.84,2231.0,250.7747,250.9104,250.765,250.8813,2231.0
2023-11-03 13:55:00,258.9,259.01,258.87,258.92,1750.0,250.9395,251.0461,250.9104,250.9589,1750.0
2023-11-03 14:00:00,258.91,259.04,258.87,259.0,1620.0,250.9492,251.0752,250.9104,251.0364,1620.0
2023-11-03 14:05:00,259.06,259.13,258.74,258.74,9558.0,251.0946,251.1624,250.7844,250.7844,9558.0
2023-11-03 14:10:00,258.72,258.87,258.6,258.78,8212.0,250.765,250.9104,250.6487,250.8232,8212.0
2023-11-03 14:15:00,258.69,259.08,258.68,258.92,2623.0,250.7359,251.114,250.7263,250.9589,2623.0
2023-11-03 14:20:00,258.93,258.93,258.74,258.74,2974.0,250.9686,250.9686,250.7844,250.7844,2974.0
2023-11-03 14:25:00,258.8,258.83,258.65,258.69,4473.0,250.8426,250.8716,250.6972,250.7359,4473.0
2023-11-03 14:30:00,258.67,258.68,258.55,258.57,2518.0,250.7166,250.7263,250.6002,250.6196,2518.0
2023-11-03 14:35:00,258.57,258.88,258.57,258.8,4853.0,250.6196,250.9201,250.6196,250.8426,4853.0
2023-11-03 14:40:00,258.8,259.17,258.76,258.96,3979.0,250.8426,251.2012,250.8038,250.9976,3979.0
2023-11-03 14:45:00,258.96,259.08,258.83,259.03,3973.0,250.9976,251.114,250.8716,251.0655,3973.0
2023-11-03 14:50:00,259.04,259.08,258.91,259.02,3330.0,251.0752,251.114,250.9492,251.0558,3330.0
2023-11-03 14:55:00,259.02,259.19,258.89,259.01,3517.0,251.0558,251.2206,250.9298,251.0461,3517.0
2023-11-03 15:00:00,258.92,259.04,258.86,258.94,2624.0,250.9589,251.0752,250.9007,250.9783,2624.0
2023-11-03 15:05:00,258.99,259.09,258.85,259.06,2692.0,251.0267,251.1236,250.891,251.0946,2692.0
2023-11-03 15:10:00,259.04,259.14,258.86,258.87,3756.0,251.0752,251.1721,250.9007,250.9104,3756.0
2023-11-03 15:15:00,258.92,258.92,258.67,258.75,4802.0,250.9589,250.9589,250.7166,250.7941,4802.0
2023-11-03 15:20:00,258.82,258.84,258.6,258.63,5857.0,250.8619,250.8813,250.6487,250.6778,5857.0
2023-11-03 15:25:00,258.59,258.68,258.48,258.48,5524.0,250.639,250.7263,250.5324,250.5324,5524.0
2023-11-03 15:30:00,258.54,258.54,258.34,258.49,6250.0,250.5906,250.5906,250.3967,250.5421,6250.0
2023-11-03 15:35:00,258.42,258.6,258.37,258.6,4369.0,250.4742,250.6487,250.4258,250.6487,4369.0
2023-11-03 15:40:00,258.64,259.13,258.6,259.07,10014.0,250.6875,251.1624,250.6487,251.1043,10014.0
2023-11-03 15:45:00,259.06,259.24,258.88,259.2,15229.0,251.0946,251.269,250.9201,251.2303,15229.0
2023-11-03 15:50:00,259.19,259.24,258.91,258.93,30726.0,251.2206,251.269,250.9492,250.9686,30726.0
2023-11-03 15:55:00,258.92,259.02,258.63,258.89,63496.0,250.9589,251.0558,250.6778,250.9298,63496.0
2023-11-06 09:30:00,259.05,259.92,258.58,258.58,13262.0,251.0849,251.9281,250.6293,250.6293,13262.0
2023-11-06 09:35:00,259.0,259.0,257.8,258.13,2965.0,251.0364,251.0364,249.8733,250.1932,2965.0
2023-11-06 09:40:00,258.03,258.33,257.68,258.33,1836.0,250.0962,250.387,249.757,250.387,1836.0
2023-11-06 09:45:00,257.99,258.38,256.93,258.29,15177.0,250.0575,250.4355,249.0301,250.3482,15177.0
2023-11-06 09:50:00,258.67,258.67,257.85,257.85,1122.0,250.7166,250.7166,249.9218,249.9218,1122.0
2023-11-06 09:55:00,258.06,258.56,257.94,258.29,2117.0,250.1253,250.6099,250.009,250.3482,2117.0
2023-11-06 10:00:00,258.24,258.48,258.14,258.47,2015.0,250.2998,250.5324,250.2029,250.5227,2015.0
2023-11-06 10:05:00,258.53,258.53,258.02,258.21,3994.0,250.5809,250.5809,250.0865,250.2707,3994.0
2023-11-06 10:10:00,258.54,258.72,258.46,258.5,2147.0,250.5906,250.765,250.513,250.5518,2147.0
2023-11-06 10:15:00,258.56,259.09,258.41,259.08,11865.0,250.6099,251.1236,250.4646,251.114,11865.0
2023-11-06 10:20:00,259.15,259.15,258.7,258.81,2532.0,251.1818,251.1818,250.7456,250.8523,2532.0
2023-11-06 10:25:00,258.68,258.68,258.01,258.01,3534.0,250.7263,250.7263,250.0769,250.0769,3534.0
2023-11-06 10:30:00,258.17,258.28,257.93,258.27,1689.0,250.2319,250.3385,249.9993,250.3289,1689.0
2023-11-06 10:35:00,258.29,258.52,258.26,258.52,1424.0,250.3482,250.5712,250.3192,250.5712,1424.0
2023-11-06 10:40:00,258.41,258.53,258.33,258.33,1018.0,250.4646,250.5809,250.387,250.387,1018.0
2023-11-06 10:45:00,258.3,258.76,258.29,258.6,2023.0,250.3579,250.8038,250.3482,250.6487,2023.0
2023-11-06 10:50:00,258.55,258.63,258.32,258.32,3713.0,250.6002,250.6778,250.3773,250.3773,3713.0
2023-11-06 10:55:00,258.4,258.59,258.33,258.5,1337.0,250.4549,250.639,250.387,250.5518,1337.0
2023-11-06 11:00:00,258.46,258.68,258.38,258.68,4933.0,250.513,250.7263,250.4355,250.7263,4933.0
2023-11-06 11:05:00,258.74,258.77,258.41,258.48,2879.0,250.7844,250.8135,250.4646,250.5324,2879.0
2023-11-06 11:10:00,258.48,258.48,258.19,258.26,2446.0,250.5324,250.5324,250.2513,250.3192,2446.0
2023-11-06 11:15:00,258.23,258.27,258.14,258.19,551.0,250.2901,250.3289,250.2029,250.2513,551.0
2023-11-06 11:20:00,258.11,258.11,257.75,258.02,4357.0,250.1738,250.1738,249.8248,250.0865,4357.0
2023-11-06 11:25:00,258.06,258.1,257.97,257.99,1947.0,250.1253,250.1641,250.0381,250.0575,1947.0
2023-11-06 11:30:00,257.89,258.0,257.8,257.86,3443.0,249.9605,250.0672,249.8733,249.9315,3443.0
2023-11-06 11:35:00,257.85,258.0,257.61,257.65,5098.0,249.9218,250.0672,249.6891,249.7279,5098.0
2023-11-06 11:40:00,257.81,257.84,257.45,257.45,1959.0,249.883,249.9121,249.5341,249.5341,1959.0
2023-11-06 11:45:00,257.61,258.23,257.61,257.89,3113.0,249.6891,250.2901,249.6891,249.9605,3113.0
2023-11-06 11:50:00,258.01,258.09,257.6,257.6,3203.0,250.0769,250.1544,249.6795,249.6795,3203.0
2023-11-06 11:55:00,257.7,257.7,257.58,257.68,1146.0,249.7764,249.7764,249.6601,249.757,1146.0
2023-11-06 12:00:00,257.64,257.93,257.64,257.78,2225.0,249.7182,249.9993,249.7182,249.8539,2225.0
2023-11-06 12:05:00,257.85,258.01,257.82,257.87,1186.0,249.9218,250.0769,249.8927,249.9412,1186.0
2023-11-06 12:10:00,257.83,257.89,257.72,257.81,2200.0,249.9024,249.9605,249.7958,249.883,2200.0
2023-11-06 12:15:00,257.75,257.77,257.62,257.74,3632.0,249.8248,249.8442,249.6988,249.8152,3632.0
2023-11-06 12:20:00,257.78,258.25,257.78,258.03,3797.0,249.8539,250.3095,249.8539,250.0962,3797.0
2023-11-06 12:25:00,258.04,258.04,257.6,257.66,7984.0,250.1059,250.1059,249.6795,249.7376,7984.0
2023-11-06 12:30:00,257.61,257.68,257.47,257.63,4662.0,249.6891,249.757,249.5535,249.7085,4662.0
2023-11-06 12:35:00,257.61,257.74,257.5,257.74,3415.0,249.6891,249.8152,249.5825,249.8152,3415.0
2023-11-06 12:40:00,257.71,257.95,257.61,257.94,1797.0,249.7861,250.0187,249.6891,250.009,1797.0
2023-11-06 12:45:00,257.94,257.94,257.68,257.75,3394.0,250.009,250.009,249.757,249.8248,3394.0
2023-11-06 12:50:00,257.86,257.98,257.81,257.96,2097.0,249.9315,250.0478,249.883,250.0284,2097.0
2023-11-06 12:55:00,258.05,258.09,257.86,257.98,2571.0,250.1156,250.1544,249.9315,250.0478,2571.0
2023-11-06 13:00:00,258.03,258.32,257.98,258.0,3899.0,250.0962,250.3773,250.0478,250.0672,3899.0
2023-11-06 13:05:00,257.98,258.03,257.84,257.84,1500.0,250.0478,250.0962,249.9121,249.9121,1500.0
2023-11-06 13:10:00,257.92,257.92,257.66,257.66,820.0,249.9896,249.9896,249.7376,249.7376,820.0
2023-11-06 13:15:00,257.76,257.89,257.57,257.85,1541.0,249.8345,249.9605,249.6504,249.9218,1541.0
2023-11-06 13:20:00,257.83,258.1,257.79,257.93,5660.0,249.9024,250.1641,249.8636,249.9993,5660.0
2023-11-06 13:25:00,257.9,257.99,257.85,257.85,305.0,249.9702,250.0575,249.9218,249.9218,305.0
2023-11-06 13:30:00,257.84,257.84,257.62,257.64,2731.0,249.9121,249.9121,249.6988,249.7182,2731.0
2023-11-06 13:35:00,257.65,257.67,257.48,257.6,3182.0,249.7279,249.7473,249.5631,249.6795,3182.0
2023-11-06 13:40:00,257.67,257.69,257.52,257.57,1500.0,249.7473,249.7667,249.6019,249.6504,1500.0
2023-11-06 13:45:00,257.57,257.61,257.44,257.44,2749.0,249.6504,249.6891,249.5244,249.5244,2749.0
2023-11-06 13:50:00,257.47,257.61,257.45,257.51,3384.0,249.5535,249.6891,249.5341,249.5922,3384.0
2023-11-06 13:55:00,257.59,257.72,257.52,257.52,3041.0,249.6698,249.7958,249.6019,249.6019,3041.0
2023-11-06 14:00:00,257.59,257.7,257.51,257.6,1916.0,249.6698,249.7764,249.5922,249.6795,1916.0
2023-11-06 14:05:00,257.62,257.68,257.42,257.51,3883.0,249.6988,249.757,249.505,249.5922,3883.0
2023-11-06 14:10:00,257.56,258.06,257.52,257.85,28144.0,249.6407,250.1253,249.6019,249.9218,28144.0
2023-11-06 14:15:00,257.81,258.03,257.74,257.74,3324.0,249.883,250.0962,249.8152,249.8152,3324.0
2023-11-06 14:20:00,257.83,257.96,257.74,257.87,2239.0,249.9024,250.0284,249.8152,249.9412,2239.0
2023-11-06 14:25:00,257.76,257.99,257.76,257.95,2198.0,249.8345,250.0575,249.8345,250.0187,2198.0
2023-11-06 14:30:00,257.88,258.27,257.83,258.18,3734.0,249.9508,250.3289,249.9024,250.2416,3734.0
2023-11-06 14:35:00,258.25,258.66,258.16,258.65,4653.0,250.3095,250.7069,250.2222,250.6972,4653.0
2023-11-06 14:40:00,258.64,258.83,258.62,258.7,4866.0,250.6875,250.8716,250.6681,250.7456,4866.0
2023-11-06 14:45:00,258.68,258.75,258.62,258.68,3335.0,250.7263,250.7941,250.6681,250.7263,3335.0
2023-11-06 14:50:00,258.72,258.79,258.65,258.72,3787.0,250.765,250.8329,250.6972,250.765,3787.0
2023-11-06 14:55:00,258.72,258.76,258.6,258.65,8027.0,250.765,250.8038,250.6487,250.6972,8027.0
2023-11-06 15:00:00,258.61,258.78,258.52,258.7,4457.0,250.6584,250.8232,250.5712,250.7456,4457.0
2023-11-06 15:05:00,258.7,258.77,258.63,258.69,4680.0,250.7456,250.8135,250.6778,250.7359,4680.0
2023-11-06 15:10:00,258.72,258.87,258.04,258.04,6978.0,250.765,250.9104,250.1059,250.1059,6978.0
2023-11-06 15:15:00,258.09,258.37,257.94,258.36,22711.0,250.1544,250.4258,250.009,250.4161,22711.0
2023-11-06 15:20:00,258.33,258.36,258.17,258.26,5315.0,250.387,250.4161,250.2319,250.3192,5315.0
2023-11-06 15:25:00,258.24,258.37,257.93,258.37,9933.0,250.2998,250.4258,249.9993,250.4258,9933.0
2023-11-06 15:30:00,258.33,258.44,258.21,258.44,5882.0,250.387,250.4936,250.2707,250.4936,5882.0
2023-11-06 15:35:00,258.46,258.52,258.21,258.28,5080.0,250.513,250.5712,250.2707,250.3385,5080.0
2023-11-06 15:40:00,258.28,258.37,258.13,258.26,7086.0,250.3385,250.4258,250.1932,250.3192,7086.0
2023-11-06 15:45:00,258.25,258.69,258.18,258.66,12183.0,250.3095,250.7359,250.2416,250.7069,12183.0
2023-11-06 15:50:00,258.67,258.91,258.48,258.81,26775.0,250.7166,250.9492,250.5324,250.8523,26775.0
2023-11-06 15:55:00,258.82,259.18,258.44,259.18,76777.0,250.8619,251.2109,250.4936,251.2109,76777.0
2023-11-07 09:30:00,259.33,259.33,258.08,258.08,14179.0,251.3563,251.3563,250.1447,250.1447,14179.0
2023-11-07 09:35:00,257.96,258.08,256.9,256.9,4412.0,250.0284,250.1447,249.001,249.001,4412.0
2023-11-07 09:40:00,257.31,257.8,256.82,257.8,2445.0,249.3984,249.8733,248.9234,249.8733,2445.0
2023-11-07 09:45:00,258.06,258.06,257.09,257.44,3463.0,250.1253,250.1253,249.1851,249.5244,3463.0
2023-11-07 09:50:00,257.26,257.76,257.26,257.65,3025.0,249.3499,249.8345,249.3499,249.7279,3025.0
2023-11-07 09:55:00,257.86,257.86,257.34,257.47,5286.0,249.9315,249.9315,249.4275,249.5535,5286.0
2023-11-07 10:00:00,257.58,258.03,257.45,257.83,12084.0,249.6601,250.0962,249.5341,249.9024,12084.0
2023-11-07 10:05:00,257.84,257.98,257.45,257.45,4219.0,249.9121,250.0478,249.5341,249.5341,4219.0
2023-11-07 10:10:00,257.42,257.8,257.32,257.6,2427.0,249.505,249.8733,249.4081,249.6795,2427.0
2023-11-07 10:15:00,257.7,257.7,257.04,257.23,3700.0,249.7764,249.7764,249.1367,249.3208,3700.0
2023-11-07 10:20:00,257.25,257.34,256.86,256.86,4378.0,249.3402,249.4275,248.9622,248.9622,4378.0
2023-11-07 10:25:00,256.82,257.07,256.7,257.07,4500.0,248.9234,249.1658,248.8071,249.1658,4500.0
2023-11-07 10:30:00,257.0,257.49,257.0,257.49,10258.0,249.0979,249.5728,249.0979,249.5728,10258.0
2023-11-07 10:35:00,257.4,257.49,257.2,257.36,2873.0,249.4856,249.5728,249.2918,249.4468,2873.0
2023-11-07 10:40:00,257.42,257.78,257.28,257.28,6400.0,249.505,249.8539,249.3693,249.3693,6400.0
2023-11-07 10:45:00,257.19,257.54,257.18,257.47,4768.0,249.2821,249.6213,249.2724,249.5535,4768.0
2023-11-07 10:50:00,257.38,257.8,257.28,257.51,6190.0,249.4662,249.8733,249.3693,249.5922,6190.0
2023-11-07 10:55:00,257.55,257.57,257.02,257.16,8800.0,249.631,249.6504,249.1173,249.253,8800.0
2023-11-07 11:00:00,257.06,257.24,256.91,257.24,5968.0,249.1561,249.3305,249.0107,249.3305,5968.0
2023-11-07 11:05:00,257.18,257.2,256.98,257.02,3953.0,249.2724,249.2918,249.0785,249.1173,3953.0
2023-11-07 11:10:00,257.12,257.51,257.09,257.23,6209.0,249.2142,249.5922,249.1851,249.3208,6209.0
2023-11-07 11:15:00,257.25,257.4,257.11,257.19,3329.0,249.3402,249.4856,249.2045,249.2821,3329.0
2023-11-07 11:20:00,257.21,257.32,257.15,257.28,3327.0,249.3014,249.4081,249.2433,249.3693,3327.0
2023-11-07 11:25:00,257.37,257.61,257.34,257.47,5181.0,249.4565,249.6891,249.4275,249.5535,5181.0
2023-11-07 11:30:00,257.46,257.56,257.41,257.53,2800.0,249.5438,249.6407,249.4953,249.6116,2800.0
2023-11-07 11:35:00,257.54,257.68,257.35,257.53,5419.0,249.6213,249.757,249.4371,249.6116,5419.0
2023-11-07 11:40:00,257.55,257.69,257.35,257.62,3707.0,249.631,249.7667,249.4371,249.6988,3707.0
2023-11-07 11:45:00,257.61,257.61,257.25,257.42,2819.0,249.6891,249.6891,249.3402,249.505,2819.0
2023-11-07 11:50:00,257.32,257.32,257.11,257.21,2495.0,249.4081,249.4081,249.2045,249.3014,2495.0
2023-11-07 11:55:00,257.09,257.34,257.05,257.34,1400.0,249.1851,249.4275,249.1464,249.4275,1400.0
2023-11-07 12:00:00,257.2,257.2,257.01,257.18,1509.0,249.2918,249.2918,249.1076,249.2724,1509.0
2023-11-07 12:05:00,257.14,257.24,257.07,257.07,1129.0,249.2336,249.3305,249.1658,249.1658,1129.0
2023-11-07 12:10:00,257.07,257.14,256.66,256.66,5637.0,249.1658,249.2336,248.7684,248.7684,5637.0
2023-11-07 12:15:00,256.6,257.08,256.6,256.8,3868.0,248.7102,249.1754,248.7102,248.9041,3868.0
2023-11-07 12:20:00,256.6,256.67,256.48,256.67,841.0,248.7102,248.7781,248.5939,248.7781,841.0
2023-11-07 12:25:00,256.63,256.75,256.55,256.56,1643.0,248.7393,248.8556,248.6617,248.6714,1643.0
2023-11-07 12:30:00,256.48,256.68,256.46,256.51,3739.0,248.5939,248.7877,248.5745,248.623,3739.0
2023-11-07 12:35:00,256.57,256.68,256.43,256.48,4200.0,248.6811,248.7877,248.5454,248.5939,4200.0
2023-11-07 12:40:00,256.47,256.55,256.4,256.5,4301.0,248.5842,248.6617,248.5164,248.6133,4301.0
2023-11-07 12:45:00,256.41,256.56,256.38,256.45,1900.0,248.526,248.6714,248.497,248.5648,1900.0
2023-11-07 12:50:00,256.37,256.51,256.3,256.35,1811.0,248.4873,248.623,248.4194,248.4679,1811.0
2023-11-07 12:55:00,256.42,256.55,256.31,256.55,2070.0,248.5357,248.6617,248.4291,248.6617,2070.0
2023-11-07 13:00:00,256.71,256.81,256.53,256.75,2128.0,248.8168,248.9137,248.6424,248.8556,2128.0
2023-11-07 13:05:00,256.7,256.95,256.6,256.88,4429.0,248.8071,249.0494,248.7102,248.9816,4429.0
2023-11-07 13:10:00,256.83,256.83,256.59,256.67,3715.0,248.9331,248.9331,248.7005,248.7781,3715.0
2023-11-07 13:15:00,256.66,256.77,256.57,256.66,2355.0,248.7684,248.875,248.6811,248.7684,2355.0
2023-11-07 13:20:00,256.59,256.79,256.53,256.79,2081.0,248.7005,248.8944,248.6424,248.8944,2081.0
2023-11-07 13:25:00,256.74,256.75,256.48,256.52,3326.0,248.8459,248.8556,248.5939,248.6327,3326.0
2023-11-07 13:30:00,256.54,256.67,256.47,256.56,3699.0,248.652,248.7781,248.5842,248.6714,3699.0
2023-11-07 13:35:00,256.54,256.6,256.41,256.59,2614.0,248.652,248.7102,248.526,248.7005,2614.0
2023-11-07 13:40:00,256.56,256.78,256.53,256.67,1599.0,248.6714,248.8847,248.6424,248.7781,1599.0
2023-11-07 13:45:00,256.63,256.82,256.59,256.69,1939.0,248.7393,248.9234,248.7005,248.7974,1939.0
2023-11-07 13:50:00,256.63,256.64,256.52,256.52,2099.0,248.7393,248.749,248.6327,248.6327,2099.0
2023-11-07 13:55:00,256.54,256.64,256.46,256.51,3314.0,248.652,248.749,248.5745,248.623,3314.0
2023-11-07 14:00:00,256.5,256.59,256.4,256.55,2806.0,248.6133,248.7005,248.5164,248.6617,2806.0
2023-11-07 14:05:00,256.55,256.56,256.28,256.33,2579.0,248.6617,248.6714,248.4,248.4485,2579.0
2023-11-07 14:10:00,256.31,256.4,256.14,256.23,4242.0,248.4291,248.5164,248.2643,248.3516,4242.0
2023-11-07 14:15:00,256.14,256.24,256.02,256.07,2246.0,248.2643,248.3613,248.148,248.1965,2246.0
2023-11-07 14:20:00,256.05,256.09,255.97,256.04,2327.0,248.1771,248.2159,248.0996,248.1674,2327.0
2023-11-07 14:25:00,255.99,256.08,255.9,255.95,6132.0,248.119,248.2062,248.0317,248.0802,6132.0
2023-11-07 14:30:00,255.99,256.03,255.91,255.91,2754.0,248.119,248.1577,248.0414,248.0414,2754.0
2023-11-07 14:35:00,255.91,256.02,255.77,255.87,6320.0,248.0414,248.148,247.9057,248.0027,6320.0
2023-11-07 14:40:00,255.86,256.17,255.81,256.17,4186.0,247.993,248.2934,247.9445,248.2934,4186.0
2023-11-07 14:45:00,256.17,256.36,256.12,256.35,3134.0,248.2934,248.4776,248.245,248.4679,3134.0
2023-11-07 14:50:00,256.31,256.39,256.24,256.29,2715.0,248.4291,248.5067,248.3613,248.4097,2715.0
2023-11-07 14:55:00,256.24,256.29,256.18,256.23,3684.0,248.3613,248.4097,248.3031,248.3516,3684.0
2023-11-07 15:00:00,256.22,256.41,256.19,256.28,3236.0,248.3419,248.526,248.3128,248.4,3236.0
2023-11-07 15:05:00,256.3,256.37,256.11,256.11,5221.0,248.4194,248.4873,248.2353,248.2353,5221.0
2023-11-07 15:10:00,256.13,256.3,256.01,256.29,7955.0,248.2547,248.4194,248.1383,248.4097,7955.0
2023-11-07 15:15:00,256.21,256.32,256.17,256.32,2743.0,248.3322,248.4388,248.2934,248.4388,2743.0
2023-11-07 15:20:00,256.3,256.42,256.17,256.34,5500.0,248.4194,248.5357,248.2934,248.4582,5500.0
2023-11-07 15:25:00,256.4,256.57,256.29,256.51,4094.0,248.5164,248.6811,248.4097,248.623,4094.0
2023-11-07 15:30:00,256.55,256.61,256.47,256.52,5136.0,248.6617,248.7199,248.5842,248.6327,5136.0
2023-11-07 15:35:00,256.62,256.7,256.33,256.33,5664.0,248.7296,248.8071,248.4485,248.4485,5664.0
2023-11-07 15:40:00,256.31,256.42,256.23,256.38,11481.0,248.4291,248.5357,248.3516,248.497,11481.0
2023-11-07 15:45:00,256.3,256.34,256.15,256.23,6539.0,248.4194,248.4582,248.274,248.3516,6539.0
2023-11-07 15:50:00,256.1,256.16,255.88,256.02,12587.0,248.2256,248.2837,248.0123,248.148,12587.0
2023-11-07 15:55:00,255.96,256.18,255.71,256.02,28463.0,248.0899,248.3031,247.8476,248.148,28463.0
2023-11-08 09:30:00,257.58,257.58,255.68,256.02,27473.0,249.6601,249.6601,247.8185,248.148,27473.0
2023-11-08 09:35:00,255.75,256.23,255.75,256.2,2000.0,247.8863,248.3516,247.8863,248.3225,2000.0
2023-11-08 09:40:00,256.22,256.44,255.82,255.82,1100.0,248.3419,248.5551,247.9542,247.9542,1100.0
2023-11-08 09:45:00,255.8,256.6,255.56,256.35,2892.0,247.9348,248.7102,247.7022,248.4679,2892.0
2023-11-08 09:50:00,256.05,256.39,255.47,255.73,5551.0,248.1771,248.5067,247.6149,247.867,5551.0
2023-11-08 09:55:00,255.82,256.75,255.82,256.75,4762.0,247.9542,248.8556,247.9542,248.8556,4762.0
2023-11-08 10:00:00,256.52,256.52,255.62,255.8,7264.0,248.6327,248.6327,247.7603,247.9348,7264.0
2023-11-08 10:05:00,255.81,255.81,255.23,255.3,3970.0,247.9445,247.9445,247.3823,247.4502,3970.0
2023-11-08 10:10:00,255.42,255.96,255.34,255.73,3876.0,247.5665,248.0899,247.4889,247.867,3876.0
2023-11-08 10:15:00,255.74,256.14,255.74,255.8,3736.0,247.8766,248.2643,247.8766,247.9348,3736.0
2023-11-08 10:20:00,255.95,255.98,255.49,255.55,13422.0,248.0802,248.1093,247.6343,247.6925,13422.0
2023-11-08 10:25:00,255.47,255.75,255.34,255.65,5097.0,247.6149,247.8863,247.4889,247.7894,5097.0
2023-11-08 10:30:00,255.56,255.7,255.14,255.25,5006.0,247.7022,247.8379,247.2951,247.4017,5006.0
2023-11-08 10:35:00,255.21,255.47,255.06,255.33,8367.0,247.3629,247.6149,247.2176,247.4793,8367.0
2023-11-08 10:40:00,255.28,255.28,254.61,254.61,5654.0,247.4308,247.4308,246.7814,246.7814,5654.0
2023-11-08 10:45:00,254.66,254.66,254.39,254.46,12783.0,246.8299,246.8299,246.5682,246.636,12783.0
2023-11-08 10:50:00,254.4,254.52,254.27,254.51,7375.0,246.5778,246.6942,246.4518,246.6845,7375.0
2023-11-08 10:55:00,254.54,254.68,254.33,254.66,5754.0,246.7135,246.8492,246.51,246.8299,5754.0
2023-11-08 11:00:00,254.64,254.75,254.36,254.56,7469.0,246.8105,246.9171,246.5391,246.7329,7469.0
2023-11-08 11:05:00,254.49,254.69,254.44,254.53,3880.0,246.6651,246.8589,246.6166,246.7039,3880.0
2023-11-08 11:10:00,254.59,254.74,254.53,254.61,4951.0,246.762,246.9074,246.7039,246.7814,4951.0
2023-11-08 11:15:00,254.59,254.63,254.51,254.56,10365.0,246.762,246.8008,246.6845,246.7329,10365.0
2023-11-08 11:20:00,254.56,254.56,254.24,254.28,4629.0,246.7329,246.7329,246.4228,246.4615,4629.0
2023-11-08 11:25:00,254.27,254.54,254.15,254.54,5659.0,246.4518,246.7135,246.3355,246.7135,5659.0
2023-11-08 11:30:00,254.47,254.48,254.19,254.3,6221.0,246.6457,246.6554,246.3743,246.4809,6221.0
2023-11-08 11:35:00,254.49,254.5,254.14,254.14,2699.0,246.6651,246.6748,246.3258,246.3258,2699.0
2023-11-08 11:40:00,254.16,254.73,254.1,254.73,2000.0,246.3452,246.8977,246.2871,246.8977,2000.0
2023-11-08 11:45:00,254.74,254.93,254.62,254.68,4376.0,246.9074,247.0916,246.7911,246.8492,4376.0
2023-11-08 11:50:00,254.67,254.79,254.53,254.62,2471.0,246.8395,246.9559,246.7039,246.7911,2471.0
2023-11-08 11:55:00,254.53,254.62,254.32,254.54,4770.0,246.7039,246.7911,246.5003,246.7135,4770.0
2023-11-08 12:00:00,254.54,254.54,254.15,254.3,2121.0,246.7135,246.7135,246.3355,246.4809,2121.0
2023-11-08 12:05:00,254.17,254.45,253.98,254.17,2754.0,246.3549,246.6263,246.1708,246.3549,2754.0
2023-11-08 12:10:00,254.08,254.36,254.07,254.3,3425.0,246.2677,246.5391,246.258,246.4809,3425.0
2023-11-08 12:15:00,254.44,254.61,254.43,254.59,1600.0,246.6166,246.7814,246.6069,246.762,1600.0
2023-11-08 12:20:00,254.55,254.63,254.46,254.46,3639.0,246.7232,246.8008,246.636,246.636,3639.0
2023-11-08 12:25:00,254.4,254.4,254.2,254.29,3733.0,246.5778,246.5778,246.384,246.4712,3733.0
2023-11-08 12:30:00,254.3,254.45,254.3,254.34,6002.0,246.4809,246.6263,246.4809,246.5197,6002.0
2023-11-08 12:35:00,254.32,254.56,254.2,254.5,5517.0,246.5003,246.7329,246.384,246.6748,5517.0
2023-11-08 12:40:00,254.51,254.52,254.37,254.44,4500.0,246.6845,246.6942,246.5488,246.6166,4500.0
2023-11-08 12:45:00,254.38,254.43,254.28,254.36,1800.0,246.5585,246.6069,246.4615,246.5391,1800.0
2023-11-08 12:50:00,254.34,254.34,254.13,254.28,3557.0,246.5197,246.5197,246.3162,246.4615,3557.0
2023-11-08 12:55:00,254.17,254.35,254.1,254.34,4631.0,246.3549,246.5294,246.2871,246.5197,4631.0
2023-11-08 13:00:00,254.27,254.55,254.2,254.51,4781.0,246.4518,246.7232,246.384,246.6845,4781.0
2023-11-08 13:05:00,254.57,254.73,254.54,254.64,2456.0,246.7426,246.8977,246.7135,246.8105,2456.0
2023-11-08 13:10:00,254.63,254.63,254.24,254.34,6714.0,246.8008,246.8008,246.4228,246.5197,6714.0
2023-11-08 13:15:00,254.3,254.31,254.04,254.22,7403.0,246.4809,246.4906,246.2289,246.4034,7403.0
2023-11-08 13:20:00,254.14,254.41,254.03,254.41,6253.0,246.3258,246.5875,246.2192,246.5875,6253.0
2023-11-08 13:25:00,254.36,254.79,254.34,254.65,2112.0,246.5391,246.9559,246.5197,246.8202,2112.0
2023-11-08 13:30:00,254.6,254.67,254.45,254.53,2187.0,246.7717,246.8395,246.6263,246.7039,2187.0
2023-11-08 13:35:00,254.53,254.59,254.33,254.48,2049.0,246.7039,246.762,246.51,246.6554,2049.0
2023-11-08 13:40:00,254.42,254.48,254.27,254.36,1900.0,246.5972,246.6554,246.4518,246.5391,1900.0
2023-11-08 13:45:00,254.42,254.44,254.27,254.39,1852.0,246.5972,246.6166,246.4518,246.5682,1852.0
2023-11-08 13:50:00,254.39,254.57,254.38,254.56,1606.0,246.5682,246.7426,246.5585,246.7329,1606.0
2023-11-08 13:55:00,254.6,254.6,254.46,254.54,2197.0,246.7717,246.7717,246.636,246.7135,2197.0
2023-11-08 14:00:00,254.49,254.61,254.46,254.61,3428.0,246.6651,246.7814,246.636,246.7814,3428.0
2023-11-08 14:05:00,254.67,254.67,254.49,254.5,2289.0,246.8395,246.8395,246.6651,246.6748,2289.0
2023-11-08 14:10:00,254.55,254.59,254.43,254.51,3783.0,246.7232,246.762,246.6069,246.6845,3783.0
2023-11-08 14:15:00,254.5,254.64,254.5,254.57,3181.0,246.6748,246.8105,246.6748,246.7426,3181.0
2023-11-08 14:20:00,254.64,254.75,254.59,254.66,2405.0,246.8105,246.9171,246.762,246.8299,2405.0
2023-11-08 14:25:00,254.72,254.77,254.6,254.68,5410.0,246.888,246.9365,246.7717,246.8492,5410.0
2023-11-08 14:30:00,254.7,254.81,254.69,254.78,3017.0,246.8686,246.9752,246.8589,246.9462,3017.0
2023-11-08 14:35:00,254.82,254.84,254.69,254.81,2870.0,246.9849,247.0043,246.8589,246.9752,2870.0
2023-11-08 14:40:00,254.79,255.01,254.77,254.94,3988.0,246.9559,247.1691,246.9365,247.1012,3988.0
2023-11-08 14:45:00,254.98,255.06,254.89,254.93,3770.0,247.14,247.2176,247.0528,247.0916,3770.0
2023-11-08 14:50:00,255.04,255.16,255.04,255.16,2776.0,247.1982,247.3145,247.1982,247.3145,2776.0
2023-11-08 14:55:00,255.11,255.15,254.96,254.99,7551.0,247.266,247.3048,247.1206,247.1497,7551.0
2023-11-08 15:00:00,254.97,255.22,254.95,255.19,4068.0,247.1303,247.3726,247.1109,247.3436,4068.0
2023-11-08 15:05:00,255.19,255.27,255.06,255.11,9870.0,247.3436,247.4211,247.2176,247.266,9870.0
2023-11-08 15:10:00,255.11,255.35,255.01,255.29,11063.0,247.266,247.4986,247.1691,247.4405,11063.0
2023-11-08 15:15:00,255.32,255.65,255.32,255.56,6393.0,247.4696,247.7894,247.4696,247.7022,6393.0
2023-11-08 15:20:00,255.55,255.65,255.5,255.52,3732.0,247.6925,247.7894,247.644,247.6634,3732.0
2023-11-08 15:25:00,255.51,255.66,255.49,255.59,3804.0,247.6537,247.7991,247.6343,247.7313,3804.0
2023-11-08 15:30:00,255.54,255.57,255.45,255.45,9636.0,247.6828,247.7119,247.5956,247.5956,9636.0
2023-11-08 15:35:00,255.48,256.1,255.48,256.1,7361.0,247.6246,248.2256,247.6246,248.2256,7361.0
2023-11-08 15:40:00,256.13,256.8,256.08,256.8,18444.0,248.2547,248.9041,248.2062,248.9041,18444.0
2023-11-08 15:45:00,256.73,256.91,256.35,256.37,15952.0,248.8362,249.0107,248.4679,248.4873,15952.0
2023-11-08 15:50:00,256.44,256.55,256.27,256.28,19826.0,248.5551,248.6617,248.3904,248.4,19826.0
2023-11-08 15:55:00,256.28,256.32,255.82,255.94,71173.0,248.4,248.4388,247.9542,248.0705,71173.0
2023-11-09 09:30:00,237.16,238.01,232.66,232.9,162711.0,229.8679,230.6918,225.5063,225.7389,162711.0
2023-11-09 09:35:00,232.36,233.5,229.85,230.96,194355.0,225.2155,226.3205,222.7827,223.8586,194355.0
2023-11-09 09:40:00,231.09,233.19,230.8,233.09,94887.0,223.9846,226.02,223.7035,225.9231,94887.0
2023-11-09 09:45:00,233.05,233.2,231.55,232.2,60949.0,225.8843,226.0297,224.4304,225.0604,60949.0
2023-11-09 09:50:00,232.39,232.8,232.0,232.2,44730.0,225.2446,225.642,224.8666,225.0604,44730.0
2023-11-09 09:55:00,232.28,233.55,232.15,233.13,105164.0,225.138,226.3689,225.012,225.9618,105164.0
2023-11-09 10:00:00,233.25,235.42,233.24,235.05,108648.0,226.0782,228.1814,226.0685,227.8228,108648.0
2023-11-09 10:05:00,235.02,235.7,234.21,235.14,68008.0,227.7937,228.4528,227.0086,227.91,68008.0
2023-11-09 10:10:00,234.98,236.0,234.59,235.58,59721.0,227.755,228.7436,227.377,228.3365,59721.0
2023-11-09 10:15:00,235.58,235.85,235.43,235.57,31059.0,228.3365,228.5982,228.1911,228.3268,31059.0
2023-11-09 10:20:00,235.61,236.05,235.6,235.73,49061.0,228.3656,228.7921,228.3559,228.4819,49061.0
2023-11-09 10:25:00,235.77,235.94,235.32,235.82,130616.0,228.5207,228.6854,228.0845,228.5691,130616.0
2023-11-09 10:30:00,235.84,235.96,235.09,235.4,29974.0,228.5885,228.7048,227.8616,228.1621,29974.0
2023-11-09 10:35:00,235.4,235.4,234.19,234.28,29319.0,228.1621,228.1621,226.9893,227.0765,29319.0
2023-11-09 10:40:00,234.25,235.07,234.0,235.01,31630.0,227.0474,227.8422,226.8051,227.784,31630.0
2023-11-09 10:45:00,234.96,235.08,234.51,234.7,23549.0,227.7356,227.8519,227.2994,227.4836,23549.0
2023-11-09 10:50:00,234.71,234.91,234.42,234.72,25855.0,227.4933,227.6871,227.2122,227.503,25855.0
2023-11-09 10:55:00,234.73,235.15,234.56,235.02,49935.0,227.5127,227.9197,227.3479,227.7937,49935.0
2023-11-09 11:00:00,235.02,235.79,234.72,235.76,31472.0,227.7937,228.5401,227.503,228.511,31472.0
2023-11-09 11:05:00,235.76,237.51,235.53,237.49,51586.0,228.511,230.2072,228.2881,230.1878,51586.0
2023-11-09 11:10:00,237.39,238.0,237.14,237.96,69686.0,230.0909,230.6821,229.8486,230.6433,69686.0
2023-11-09 11:15:00,237.91,238.5,237.72,238.41,31905.0,230.5949,231.1667,230.4107,231.0795,31905.0
2023-11-09 11:20:00,238.41,238.73,237.94,238.69,40802.0,231.0795,231.3897,230.624,231.3509,40802.0
2023-11-09 11:25:00,238.65,238.91,238.29,238.86,71468.0,231.3121,231.5641,230.9632,231.5157,71468.0
2023-11-09 11:30:00,238.86,239.0,237.99,238.19,49927.0,231.5157,231.6514,230.6724,230.8663,49927.0
2023-11-09 11:35:00,238.16,238.22,237.74,238.12,43818.0,230.8372,230.8953,230.4301,230.7984,43818.0
2023-11-09 11:40:00,238.1,239.23,237.91,239.23,38519.0,230.779,231.8743,230.5949,231.8743,38519.0
2023-11-09 11:45:00,239.2,239.2,237.97,238.24,72039.0,231.8452,231.8452,230.653,230.9147,72039.0
2023-11-09 11:50:00,238.12,238.6,238.12,238.25,28679.0,230.7984,231.2637,230.7984,230.9244,28679.0
2023-11-09 11:55:00,238.18,238.18,235.0,235.0,17672.0,230.8566,230.8566,227.7743,227.7743,17672.0
2023-11-09 12:00:00,235.04,236.16,234.94,235.84,38248.0,227.8131,228.8987,227.7162,228.5885,38248.0
2023-11-09 12:05:00,235.8,236.25,235.46,236.06,23655.0,228.5498,228.9859,228.2202,228.8018,23655.0
2023-11-09 12:10:00,236.06,236.85,235.86,236.71,15312.0,228.8018,229.5675,228.6079,229.4318,15312.0
2023-11-09 12:15:00,236.57,236.67,235.87,235.91,14965.0,229.2961,229.393,228.6176,228.6564,14965.0
2023-11-09 12:20:00,235.99,236.3,235.76,236.02,17469.0,228.7339,229.0344,228.511,228.763,17469.0
2023-11-09 12:25:00,236.08,236.22,235.52,235.52,50803.0,228.8211,228.9568,228.2784,228.2784,50803.0
2023-11-09 12:30:00,235.51,235.65,235.15,235.31,13073.0,228.2687,228.4044,227.9197,228.0748,13073.0
2023-11-09 12:35:00,235.39,235.7,235.27,235.56,15890.0,228.1524,228.4528,228.036,228.3171,15890.0
2023-11-09 12:40:00,235.63,236.6,235.63,236.42,34015.0,228.385,229.3252,228.385,229.1507,34015.0
2023-11-09 12:45:00,236.38,236.47,234.88,234.96,61728.0,229.1119,229.1992,227.658,227.7356,61728.0
2023-11-09 12:50:00,234.96,235.47,234.96,235.07,65760.0,227.7356,228.2299,227.7356,227.8422,65760.0
2023-11-09 12:55:00,235.07,235.08,234.78,234.92,66643.0,227.8422,227.8519,227.5611,227.6968,66643.0
2023-11-09 13:00:00,234.92,235.47,233.02,233.85,46601.0,227.6968,228.2299,225.8552,226.6597,46601.0
2023-11-09 13:05:00,233.72,234.47,233.6,234.44,19756.0,226.5337,227.2606,226.4174,227.2316,19756.0
2023-11-09 13:10:00,234.3,235.04,234.29,235.04,7613.0,227.0959,227.8131,227.0862,227.8131,7613.0
2023-11-09 13:15:00,235.13,235.21,234.31,234.35,10843.0,227.9004,227.9779,227.1056,227.1443,10843.0
2023-11-09 13:20:00,234.26,234.5,234.19,234.33,10843.0,227.0571,227.2897,226.9893,227.125,10843.0
2023-11-09 13:25:00,234.34,234.45,234.23,234.28,8237.0,227.1346,227.2413,227.028,227.0765,8237.0
2023-11-09 13:30:00,234.26,234.43,233.39,233.5,53298.0,227.0571,227.2219,226.2139,226.3205,53298.0
2023-11-09 13:35:00,233.48,233.57,233.16,233.25,12200.0,226.3011,226.3883,225.9909,226.0782,12200.0
2023-11-09 13:40:00,233.17,233.17,232.5,232.6,12702.0,226.0006,226.0006,225.3512,225.4481,12702.0
2023-11-09 13:45:00,232.48,232.69,232.31,232.38,13081.0,225.3318,225.5354,225.1671,225.2349,13081.0
2023-11-09 13:50:00,232.45,232.74,232.43,232.49,12588.0,225.3028,225.5838,225.2834,225.3415,12588.0
2023-11-09 13:55:00,232.46,233.15,232.44,232.49,16494.0,225.3124,225.9812,225.2931,225.3415,16494.0
2023-11-09 14:00:00,232.45,232.6,232.04,232.25,13010.0,225.3028,225.4481,224.9054,225.1089,13010.0
2023-11-09 14:05:00,232.24,232.24,231.53,231.76,21648.0,225.0992,225.0992,224.411,224.634,21648.0
2023-11-09 14:10:00,231.77,232.15,231.09,231.09,23856.0,224.6437,225.012,223.9846,223.9846,23856.0
2023-11-09 14:15:00,231.09,231.72,230.72,231.53,30861.0,223.9846,224.5952,223.6259,224.411,30861.0
2023-11-09 14:20:00,231.56,232.25,231.25,232.22,44181.0,224.4401,225.1089,224.1397,225.0798,44181.0
2023-11-09 14:25:00,232.22,232.61,232.0,232.38,17812.0,225.0798,225.4578,224.8666,225.2349,17812.0
2023-11-09 14:30:00,232.33,232.8,232.23,232.59,10900.0,225.1864,225.642,225.0895,225.4385,10900.0
2023-11-09 14:35:00,232.58,233.16,232.31,233.0,17911.0,225.4288,225.9909,225.1671,225.8358,17911.0
2023-11-09 14:40:00,232.89,233.3,232.76,233.3,14862.0,225.7292,226.1266,225.6032,226.1266,14862.0
2023-11-09 14:45:00,233.28,233.43,233.11,233.37,8137.0,226.1072,226.2526,225.9425,226.1945,8137.0
2023-11-09 14:50:00,233.42,233.53,232.81,233.12,44183.0,226.2429,226.3495,225.6517,225.9522,44183.0
2023-11-09 14:55:00,233.26,233.27,232.76,233.02,12183.0,226.0879,226.0975,225.6032,225.8552,12183.0
2023-11-09 15:00:00,233.02,233.52,232.94,233.35,18776.0,225.8552,226.3399,225.7777,226.1751,18776.0
2023-11-09 15:05:00,233.39,233.55,233.35,233.45,9632.0,226.2139,226.3689,226.1751,226.272,9632.0
2023-11-09 15:10:00,233.51,233.71,233.5,233.5,10835.0,226.3302,226.524,226.3205,226.3205,10835.0
2023-11-09 15:15:00,233.57,233.57,232.84,233.03,42657.0,226.3883,226.3883,225.6808,225.8649,42657.0
2023-11-09 15:20:00,233.09,233.18,232.79,232.92,13223.0,225.9231,226.0103,225.6323,225.7583,13223.0
2023-11-09 15:25:00,233.06,233.18,232.54,232.69,19957.0,225.894,226.0103,225.39,225.5354,19957.0
2023-11-09 15:30:00,232.75,233.09,232.69,233.0,17328.0,225.5935,225.9231,225.5354,225.8358,17328.0
2023-11-09 15:35:00,233.04,233.04,232.52,232.76,15898.0,225.8746,225.8746,225.3706,225.6032,15898.0
2023-11-09 15:40:00,232.79,232.9,232.4,232.4,21428.0,225.6323,225.7389,225.2543,225.2543,21428.0
2023-11-09 15:45:00,232.43,232.54,231.97,232.34,127801.0,225.2834,225.39,224.8375,225.1961,127801.0
2023-11-09 15:50:00,232.38,232.98,232.3,232.98,80140.0,225.2349,225.8165,225.1574,225.8165,80140.0
2023-11-09 15:55:00,232.96,233.04,232.05,232.27,222856.0,225.7971,225.8746,224.9151,225.1283,222856.0
2023-11-10 09:30:00,233.83,235.7,233.59,235.13,54739.0,226.6403,228.4528,226.4077,227.9004,54739.0
2023-11-10 09:35:00,235.02,235.13,233.0,234.46,12512.0,227.7937,227.9004,225.8358,227.251,12512.0
2023-11-10 09:40:00,234.83,235.25,233.11,233.12,11107.0,227.6096,228.0167,225.9425,225.9522,11107.0
2023-11-10 09:45:00,233.34,233.69,233.03,233.59,15123.0,226.1654,226.5046,225.8649,226.4077,15123.0
2023-11-10 09:50:00,233.59,233.64,232.73,233.2,11987.0,226.4077,226.4562,225.5741,226.0297,11987.0
2023-11-10 09:55:00,233.41,233.58,232.18,232.49,17557.0,226.2332,226.398,225.0411,225.3415,17557.0
2023-11-10 10:00:00,232.32,232.88,232.15,232.28,22182.0,225.1768,225.7195,225.012,225.138,22182.0
2023-11-10 10:05:00,232.32,233.01,232.19,232.8,15516.0,225.1768,225.8455,225.0508,225.642,15516.0
2023-11-10 10:10:00,232.87,233.0,232.19,232.87,21452.0,225.7098,225.8358,225.0508,225.7098,21452.0
2023-11-10 10:15:00,232.9,232.9,232.3,232.53,16817.0,225.7389,225.7389,225.1574,225.3803,16817.0
2023-11-10 10:20:00,232.61,232.61,232.07,232.11,10595.0,225.4578,225.4578,224.9344,224.9732,10595.0
2023-11-10 10:25:00,232.11,232.51,231.93,231.94,13602.0,224.9732,225.3609,224.7987,224.8084,13602.0
2023-11-10 10:30:00,231.92,232.15,231.63,231.63,11224.0,224.7891,225.012,224.508,224.508,11224.0
2023-11-10 10:35:00,231.67,232.38,231.54,232.17,12337.0,224.5467,225.2349,224.4207,225.0314,12337.0
2023-11-10 10:40:00,232.32,232.69,231.99,232.69,11807.0,225.1768,225.5354,224.8569,225.5354,11807.0
2023-11-10 10:45:00,232.7,233.49,232.53,233.45,16448.0,225.5451,226.3108,225.3803,226.272,16448.0
2023-11-10 10:50:00,233.56,233.57,233.07,233.13,13799.0,226.3786,226.3883,225.9037,225.9618,13799.0
2023-11-10 10:55:00,233.04,233.14,232.6,232.72,11225.0,225.8746,225.9715,225.4481,225.5645,11225.0
2023-11-10 11:00:00,232.68,233.22,232.64,233.22,12546.0,225.5257,226.0491,225.4869,226.0491,12546.0
2023-11-10 11:05:00,233.22,233.29,232.65,232.65,6239.0,226.0491,226.1169,225.4966,225.4966,6239.0
2023-11-10 11:10:00,232.63,232.63,232.17,232.2,7398.0,225.4772,225.4772,225.0314,225.0604,7398.0
2023-11-10 11:15:00,232.28,232.33,231.06,231.31,18542.0,225.138,225.1864,223.9555,224.1978,18542.0
2023-11-10 11:20:00,231.32,231.64,231.25,231.61,10064.0,224.2075,224.5177,224.1397,224.4886,10064.0
2023-11-10 11:25:00,231.72,232.16,231.66,231.94,10473.0,224.5952,225.0217,224.537,224.8084,10473.0
2023-11-10 11:30:00,232.02,232.03,231.6,231.75,8754.0,224.886,224.8957,224.4789,224.6243,8754.0
2023-11-10 11:35:00,231.69,231.99,231.56,231.73,12820.0,224.5661,224.8569,224.4401,224.6049,12820.0
2023-11-10 11:40:00,231.71,231.82,231.57,231.77,6763.0,224.5855,224.6921,224.4498,224.6437,6763.0
2023-11-10 11:45:00,231.7,231.74,231.36,231.36,7114.0,224.5758,224.6146,224.2463,224.2463,7114.0
2023-11-10 11:50:00,231.41,231.77,231.35,231.69,6938.0,224.2947,224.6437,224.2366,224.5661,6938.0
2023-11-10 11:55:00,231.69,231.73,231.57,231.58,4110.0,224.5661,224.6049,224.4498,224.4595,4110.0
2023-11-10 12:00:00,231.57,231.84,231.57,231.74,12114.0,224.4498,224.7115,224.4498,224.6146,12114.0
2023-11-10 12:05:00,231.82,231.97,231.57,231.62,9033.0,224.6921,224.8375,224.4498,224.4983,9033.0
2023-11-10 12:10:00,231.62,231.64,231.24,231.24,3942.0,224.4983,224.5177,224.13,224.13,3942.0
2023-11-10 12:15:00,231.25,231.34,231.11,231.31,6645.0,224.1397,224.2269,224.004,224.1978,6645.0
2023-11-10 12:20:00,231.27,231.38,231.19,231.37,9133.0,224.159,224.2657,224.0815,224.256,9133.0
2023-11-10 12:25:00,231.37,231.6,231.36,231.56,11756.0,224.256,224.4789,224.2463,224.4401,11756.0
2023-11-10 12:30:00,231.59,232.03,231.51,232.03,10394.0,224.4692,224.8957,224.3917,224.8957,10394.0
2023-11-10 12:35:00,232.11,232.45,232.09,232.41,10667.0,224.9732,225.3028,224.9538,225.264,10667.0
2023-11-10 12:40:00,232.31,232.31,232.04,232.09,6042.0,225.1671,225.1671,224.9054,224.9538,6042.0
2023-11-10 12:45:00,232.06,232.4,231.99,232.28,8273.0,224.9247,225.2543,224.8569,225.138,8273.0
2023-11-10 12:50:00,232.21,232.44,232.18,232.44,6687.0,225.0701,225.2931,225.0411,225.2931,6687.0
2023-11-10 12:55:00,232.4,232.6,232.37,232.6,5062.0,225.2543,225.4481,225.2252,225.4481,5062.0
2023-11-10 13:00:00,232.57,232.57,232.4,232.49,5513.0,225.4191,225.4191,225.2543,225.3415,5513.0
2023-11-10 13:05:00,232.56,232.64,232.49,232.5,5886.0,225.4094,225.4869,225.3415,225.3512,5886.0
2023-11-10 13:10:00,232.5,232.57,232.1,232.17,11490.0,225.3512,225.4191,224.9635,225.0314,11490.0
2023-11-10 13:15:00,232.16,232.16,231.96,231.97,6361.0,225.0217,225.0217,224.8278,224.8375,6361.0
2023-11-10 13:20:00,231.96,232.44,231.96,232.34,10710.0,224.8278,225.2931,224.8278,225.1961,10710.0
2023-11-10 13:25:00,232.37,232.76,232.26,232.59,10327.0,225.2252,225.6032,225.1186,225.4385,10327.0
2023-11-10 13:30:00,232.58,232.79,232.36,232.63,12936.0,225.4288,225.6323,225.2155,225.4772,12936.0
2023-11-10 13:35:00,232.63,232.72,232.42,232.59,14711.0,225.4772,225.5645,225.2737,225.4385,14711.0
2023-11-10 13:40:00,232.58,232.76,232.57,232.75,8850.0,225.4288,225.6032,225.4191,225.5935,8850.0
2023-11-10 13:45:00,232.81,232.98,232.58,232.71,11052.0,225.6517,225.8165,225.4288,225.5548,11052.0
2023-11-10 13:50:00,232.71,232.78,232.59,232.59,8272.0,225.5548,225.6226,225.4385,225.4385,8272.0
2023-11-10 13:55:00,232.54,233.19,232.51,233.19,20503.0,225.39,226.02,225.3609,226.02,20503.0
2023-11-10 14:00:00,233.21,233.68,233.12,233.12,23296.0,226.0394,226.4949,225.9522,225.9522,23296.0
2023-11-10 14:05:00,233.07,233.21,232.9,232.93,13002.0,225.9037,226.0394,225.7389,225.768,13002.0
2023-11-10 14:10:00,232.87,233.21,232.75,233.15,13433.0,225.7098,226.0394,225.5935,225.9812,13433.0
2023-11-10 14:15:00,233.14,233.26,232.9,233.21,8706.0,225.9715,226.0879,225.7389,226.0394,8706.0
2023-11-10 14:20:00,233.27,233.5,233.27,233.37,9238.0,226.0975,226.3205,226.0975,226.1945,9238.0
2023-11-10 14:25:00,233.41,233.41,233.08,233.12,13503.0,226.2332,226.2332,225.9134,225.9522,13503.0
2023-11-10 14:30:00,233.19,233.25,233.1,233.11,15910.0,226.02,226.0782,225.9328,225.9425,15910.0
2023-11-10 14:35:00,233.14,233.42,233.13,233.4,15018.0,225.9715,226.2429,225.9618,226.2235,15018.0
2023-11-10 14:40:00,233.44,233.86,233.39,233.84,15836.0,226.2623,226.6694,226.2139,226.65,15836.0
2023-11-10 14:45:00,233.84,234.0,233.73,233.78,29753.0,226.65,226.8051,226.5434,226.5919,29753.0
2023-11-10 14:50:00,233.74,233.78,233.4,233.59,12979.0,226.5531,226.5919,226.2235,226.4077,12979.0
2023-11-10 14:55:00,233.59,233.79,233.55,233.79,10406.0,226.4077,226.6016,226.3689,226.6016,10406.0
2023-11-10 15:00:00,233.84,234.03,233.8,233.93,9921.0,226.65,226.8342,226.6112,226.7372,9921.0
2023-11-10 15:05:00,233.94,234.4,233.83,234.4,18545.0,226.7469,227.1928,226.6403,227.1928,18545.0
2023-11-10 15:10:00,234.39,234.48,234.24,234.28,11134.0,227.1831,227.2703,227.0377,227.0765,11134.0
2023-11-10 15:15:00,234.23,234.48,234.19,234.41,13245.0,227.028,227.2703,226.9893,227.2025,13245.0
2023-11-10 15:20:00,234.38,234.5,234.22,234.34,9054.0,227.1734,227.2897,227.0183,227.1346,9054.0
2023-11-10 15:25:00,234.39,234.64,234.23,234.59,14133.0,227.1831,227.4254,227.028,227.377,14133.0
2023-11-10 15:30:00,234.62,234.89,234.57,234.83,16225.0,227.406,227.6677,227.3576,227.6096,16225.0
2023-11-10 15:35:00,234.86,234.87,234.56,234.57,17651.0,227.6387,227.6483,227.3479,227.3576,17651.0
2023-11-10 15:40:00,234.56,234.67,234.19,234.23,23768.0,227.3479,227.4545,226.9893,227.028,23768.0
2023-11-10 15:45:00,234.23,234.86,234.03,234.56,32535.0,227.028,227.6387,226.8342,227.3479,32535.0
2023-11-10 15:50:00,234.57,235.03,234.46,234.84,61911.0,227.3576,227.8034,227.251,227.6193,61911.0
2023-11-10 15:55:00,234.89,235.11,234.51,234.73,118119.0,227.6677,227.881,227.2994,227.5127,118119.0
2023-11-13 09:30:00,236.0,237.92,235.73,236.62,26925.0,228.7436,230.6046,228.4819,229.3445,26925.0
2023-11-13 09:35:00,236.15,237.42,235.93,236.55,14434.0,228.889,230.1199,228.6758,229.2767,14434.0
2023-11-13 09:40:00,236.8,236.98,235.08,235.75,27443.0,229.519,229.6935,227.8519,228.5013,27443.0
2023-11-13 09:45:00,235.59,235.73,233.67,233.94,19997.0,228.3462,228.4819,226.4852,226.7469,19997.0
2023-11-13 09:50:00,233.37,233.92,232.44,233.1,27958.0,226.1945,226.7276,225.2931,225.9328,27958.0
2023-11-13 09:55:00,233.11,233.26,232.45,232.66,19280.0,225.9425,226.0879,225.3028,225.5063,19280.0
2023-11-13 10:00:00,232.65,233.18,232.34,233.0,35891.0,225.4966,226.0103,225.1961,225.8358,35891.0
2023-11-13 10:05:00,232.87,233.11,232.17,232.58,14196.0,225.7098,225.9425,225.0314,225.4288,14196.0
2023-11-13 10:10:00,232.6,232.6,232.09,232.11,22768.0,225.4481,225.4481,224.9538,224.9732,22768.0
2023-11-13 10:15:00,232.09,233.25,232.07,232.13,11816.0,224.9538,226.0782,224.9344,224.9926,11816.0
2023-11-13 10:20:00,232.2,233.03,232.19,232.57,8999.0,225.0604,225.8649,225.0508,225.4191,8999.0
2023-11-13 10:25:00,232.63,233.31,232.57,233.05,13182.0,225.4772,226.1363,225.4191,225.8843,13182.0
2023-11-13 10:30:00,233.06,233.75,232.84,233.49,23223.0,225.894,226.5628,225.6808,226.3108,23223.0
2023-11-13 10:35:00,233.33,233.74,233.16,233.53,9808.0,226.1557,226.5531,225.9909,226.3495,9808.0
2023-11-13 10:40:00,233.5,233.71,233.22,233.49,10848.0,226.3205,226.524,226.0491,226.3108,10848.0
2023-11-13 10:45:00,233.37,233.55,233.04,233.27,24594.0,226.1945,226.3689,225.8746,226.0975,24594.0
2023-11-13 10:50:00,233.43,233.69,233.25,233.42,6945.0,226.2526,226.5046,226.0782,226.2429,6945.0
2023-11-13 10:55:00,233.27,233.46,232.81,232.81,14082.0,226.0975,226.2817,225.6517,225.6517,14082.0
2023-11-13 11:00:00,232.81,233.66,232.73,233.39,19822.0,225.6517,226.4756,225.5741,226.2139,19822.0
2023-11-13 11:05:00,233.41,233.85,233.29,233.69,10545.0,226.2332,226.6597,226.1169,226.5046,10545.0
2023-11-13 11:10:00,233.75,234.48,233.75,234.2,29790.0,226.5628,227.2703,226.5628,226.9989,29790.0
2023-11-13 11:15:00,234.33,234.33,233.88,233.96,14201.0,227.125,227.125,226.6888,226.7663,14201.0
2023-11-13 11:20:00,233.89,234.35,233.75,234.28,31624.0,226.6985,227.1443,226.5628,227.0765,31624.0
2023-11-13 11:25:00,234.28,234.56,234.01,234.56,23458.0,227.0765,227.3479,226.8148,227.3479,23458.0
2023-11-13 11:30:00,234.81,235.52,234.55,234.9,38292.0,227.5902,228.2784,227.3382,227.6774,38292.0
2023-11-13 11:35:00,234.77,234.88,234.41,234.68,24072.0,227.5514,227.658,227.2025,227.4642,24072.0
2023-11-13 11:40:00,234.78,235.64,234.4,235.45,137517.0,227.5611,228.3947,227.1928,228.2105,137517.0
2023-11-13 11:45:00,235.64,236.09,235.2,236.01,21525.0,228.3947,228.8308,227.9682,228.7533,21525.0
2023-11-13 11:50:00,236.08,236.39,235.94,236.31,11620.0,228.8211,229.1216,228.6854,229.0441,11620.0
2023-11-13 11:55:00,236.39,236.5,236.15,236.28,20546.0,229.1216,229.2282,228.889,229.015,20546.0
2023-11-13 12:00:00,236.3,236.96,235.93,236.25,70824.0,229.0344,229.6741,228.6758,228.9859,70824.0
2023-11-13 12:05:00,236.12,236.99,235.88,236.55,31224.0,228.8599,229.7032,228.6273,229.2767,31224.0
2023-11-13 12:10:00,236.71,236.81,236.46,236.61,4186.0,229.4318,229.5287,229.1895,229.3348,4186.0
2023-11-13 12:15:00,236.61,236.92,236.36,236.78,8549.0,229.3348,229.6353,229.0925,229.4996,8549.0
2023-11-13 12:20:00,236.72,236.92,236.07,236.15,33545.0,229.4415,229.6353,228.8114,228.889,33545.0
2023-11-13 12:25:00,236.49,237.28,236.45,237.14,10438.0,229.2185,229.9842,229.1798,229.8486,10438.0
2023-11-13 12:30:00,237.22,237.3,236.4,236.4,10246.0,229.9261,230.0036,229.1313,229.1313,10246.0
2023-11-13 12:35:00,236.38,236.61,236.22,236.31,5369.0,229.1119,229.3348,228.9568,229.0441,5369.0
2023-11-13 12:40:00,236.26,236.26,235.51,235.56,20821.0,228.9956,228.9956,228.2687,228.3171,20821.0
2023-11-13 12:45:00,235.6,236.08,235.54,236.08,7473.0,228.3559,228.8211,228.2977,228.8211,7473.0
2023-11-13 12:50:00,236.16,236.25,235.9,236.0,6583.0,228.8987,228.9859,228.6467,228.7436,6583.0
2023-11-13 12:55:00,235.95,236.29,235.88,236.29,5748.0,228.6951,229.0247,228.6273,229.0247,5748.0
2023-11-13 13:00:00,236.23,236.3,236.18,236.25,4605.0,228.9665,229.0344,228.9181,228.9859,4605.0
2023-11-13 13:05:00,236.19,236.22,235.75,235.91,11759.0,228.9278,228.9568,228.5013,228.6564,11759.0
2023-11-13 13:10:00,235.83,236.55,235.8,236.45,4225.0,228.5788,229.2767,228.5498,229.1798,4225.0
2023-11-13 13:15:00,236.54,236.69,236.41,236.66,5504.0,229.267,229.4124,229.141,229.3833,5504.0
2023-11-13 13:20:00,236.52,236.61,236.38,236.45,36381.0,229.2476,229.3348,229.1119,229.1798,36381.0
2023-11-13 13:25:00,236.54,236.57,236.44,236.44,4570.0,229.267,229.2961,229.1701,229.1701,4570.0
2023-11-13 13:30:00,236.43,236.62,236.39,236.46,10377.0,229.1604,229.3445,229.1216,229.1895,10377.0
2023-11-13 13:35:00,236.46,236.52,236.35,236.46,4257.0,229.1895,229.2476,229.0828,229.1895,4257.0
2023-11-13 13:40:00,236.43,236.55,236.36,236.51,7850.0,229.1604,229.2767,229.0925,229.2379,7850.0
2023-11-13 13:45:00,236.56,236.63,236.44,236.47,7632.0,229.2864,229.3542,229.1701,229.1992,7632.0
2023-11-13 13:50:00,236.5,236.57,236.35,236.5,8318.0,229.2282,229.2961,229.0828,229.2282,8318.0
2023-11-13 13:55:00,236.53,236.61,236.32,236.58,6207.0,229.2573,229.3348,229.0538,229.3058,6207.0
2023-11-13 14:00:00,236.55,236.87,236.37,236.7,7286.0,229.2767,229.5869,229.1022,229.4221,7286.0
2023-11-13 14:05:00,236.74,237.22,236.73,237.22,5649.0,229.4608,229.9261,229.4512,229.9261,5649.0
2023-11-13 14:10:00,237.12,237.22,236.23,236.25,40172.0,229.8292,229.9261,228.9665,228.9859,40172.0
2023-11-13 14:15:00,236.36,236.39,236.07,236.27,7774.0,229.0925,229.1216,228.8114,229.0053,7774.0
2023-11-13 14:20:00,236.23,236.3,235.86,235.93,5588.0,228.9665,229.0344,228.6079,228.6758,5588.0
2023-11-13 14:25:00,235.85,236.16,235.81,235.9,8700.0,228.5982,228.8987,228.5594,228.6467,8700.0
2023-11-13 14:30:00,235.97,235.97,235.37,235.38,22511.0,228.7145,228.7145,228.133,228.1427,22511.0
2023-11-13 14:35:00,235.38,235.65,235.31,235.33,12180.0,228.1427,228.4044,228.0748,228.0942,12180.0
2023-11-13 14:40:00,235.3,235.54,235.21,235.31,11101.0,228.0651,228.2977,227.9779,228.0748,11101.0
2023-11-13 14:45:00,235.26,235.39,235.13,235.32,6528.0,228.0264,228.1524,227.9004,228.0845,6528.0
2023-11-13 14:50:00,235.31,235.33,234.97,235.04,9291.0,228.0748,228.0942,227.7453,227.8131,9291.0
2023-11-13 14:55:00,235.06,235.26,234.96,235.21,12419.0,227.8325,228.0264,227.7356,227.9779,12419.0
2023-11-13 15:00:00,235.25,235.69,235.18,235.62,12090.0,228.0167,228.4431,227.9488,228.3753,12090.0
2023-11-13 15:05:00,235.56,235.73,235.52,235.6,9140.0,228.3171,228.4819,228.2784,228.3559,9140.0
2023-11-13 15:10:00,235.6,236.24,235.6,236.12,10821.0,228.3559,228.9762,228.3559,228.8599,10821.0
2023-11-13 15:15:00,235.98,235.99,235.65,235.74,17400.0,228.7242,228.7339,228.4044,228.4916,17400.0
2023-11-13 15:20:00,235.8,235.87,235.53,235.71,11644.0,228.5498,228.6176,228.2881,228.4625,11644.0
2023-11-13 15:25:00,235.71,236.36,235.69,236.33,11722.0,228.4625,229.0925,228.4431,229.0635,11722.0
2023-11-13 15:30:00,236.31,236.38,235.97,235.97,16202.0,229.0441,229.1119,228.7145,228.7145,16202.0
2023-11-13 15:35:00,235.93,236.17,235.81,235.81,17112.0,228.6758,228.9084,228.5594,228.5594,17112.0
2023-11-13 15:40:00,235.89,235.89,235.55,235.56,18516.0,228.637,228.637,228.3074,228.3171,18516.0
2023-11-13 15:45:00,235.58,235.91,235.57,235.65,31009.0,228.3365,228.6564,228.3268,228.4044,31009.0
2023-11-13 15:50:00,235.73,235.86,235.51,235.86,55650.0,228.4819,228.6079,228.2687,228.6079,55650.0
2023-11-13 15:55:00,235.89,235.98,235.68,235.8,86263.0,228.637,228.7242,228.4334,228.5498,86263.0
2023-11-14 09:30:00,236.43,237.73,235.01,235.87,32177.0,229.1604,230.4204,227.784,228.6176,32177.0
2023-11-14 09:35:00,236.11,237.21,235.64,236.35,12359.0,228.8502,229.9164,228.3947,229.0828,12359.0
2023-11-14 09:40:00,236.53,236.66,235.03,235.44,21985.0,229.2573,229.3833,227.8034,228.2008,21985.0
2023-11-14 09:45:00,235.45,236.82,235.38,236.73,15758.0,228.2105,229.5384,228.1427,229.4512,15758.0
2023-11-14 09:50:00,236.77,236.91,236.27,236.87,13877.0,229.4899,229.6256,229.0053,229.5869,13877.0
2023-11-14 09:55:00,236.77,237.49,236.72,237.49,7251.0,229.4899,230.1878,229.4415,230.1878,7251.0
2023-11-14 10:00:00,237.3,237.45,236.69,236.9,13233.0,230.0036,230.149,229.4124,229.6159,13233.0
2023-11-14 10:05:00,236.73,236.81,236.33,236.58,12578.0,229.4512,229.5287,229.0635,229.3058,12578.0
2023-11-14 10:10:00,236.66,237.01,236.62,236.91,13270.0,229.3833,229.7225,229.3445,229.6256,13270.0
2023-11-14 10:15:00,236.87,237.05,236.68,236.75,7255.0,229.5869,229.7613,229.4027,229.4705,7255.0
2023-11-14 10:20:00,236.76,236.76,235.82,236.06,11592.0,229.4802,229.4802,228.5691,228.8018,11592.0
2023-11-14 10:25:00,236.1,236.26,235.85,236.22,9558.0,228.8405,228.9956,228.5982,228.9568,9558.0
2023-11-14 10:30:00,236.28,236.87,236.27,236.8,7287.0,229.015,229.5869,229.0053,229.519,7287.0
2023-11-14 10:35:00,236.85,236.85,236.44,236.49,7684.0,229.5675,229.5675,229.1701,229.2185,7684.0
2023-11-14 10:40:00,236.58,236.66,235.88,235.89,8527.0,229.3058,229.3833,228.6273,228.637,8527.0
2023-11-14 10:45:00,235.88,236.11,235.66,235.74,15236.0,228.6273,228.8502,228.4141,228.4916,15236.0
2023-11-14 10:50:00,235.74,236.36,235.74,236.27,13565.0,228.4916,229.0925,228.4916,229.0053,13565.0
2023-11-14 10:55:00,236.35,236.71,236.26,236.53,20860.0,229.0828,229.4318,228.9956,229.2573,20860.0
2023-11-14 11:00:00,236.58,236.82,236.46,236.51,15446.0,229.3058,229.5384,229.1895,229.2379,15446.0
2023-11-14 11:05:00,236.51,236.54,236.03,236.11,15980.0,229.2379,229.267,228.7727,228.8502,15980.0
2023-11-14 11:10:00,236.12,236.2,235.63,235.63,13299.0,228.8599,228.9375,228.385,228.385,13299.0
2023-11-14 11:15:00,235.61,235.74,235.42,235.57,16949.0,228.3656,228.4916,228.1814,228.3268,16949.0
2023-11-14 11:20:00,235.55,235.67,235.5,235.63,11807.0,228.3074,228.4237,228.259,228.385,11807.0
2023-11-14 11:25:00,235.63,236.07,235.51,236.06,12413.0,228.385,228.8114,228.2687,228.8018,12413.0
2023-11-14 11:30:00,236.05,236.2,235.96,236.2,17573.0,228.7921,228.9375,228.7048,228.9375,17573.0
2023-11-14 11:35:00,236.19,236.35,236.13,236.17,10578.0,228.9278,229.0828,228.8696,228.9084,10578.0
2023-11-14 11:40:00,236.17,236.29,236.01,236.1,14325.0,228.9084,229.0247,228.7533,228.8405,14325.0
2023-11-14 11:45:00,236.09,236.29,235.78,235.79,25640.0,228.8308,229.0247,228.5304,228.5401,25640.0
2023-11-14 11:50:00,235.79,235.82,235.39,235.69,9095.0,228.5401,228.5691,228.1524,228.4431,9095.0
2023-11-14 11:55:00,235.68,235.68,235.23,235.25,11126.0,228.4334,228.4334,227.9973,228.0167,11126.0
2023-11-14 12:00:00,235.19,235.43,235.12,235.21,10435.0,227.9585,228.1911,227.8907,227.9779,10435.0
2023-11-14 12:05:00,235.21,235.21,234.68,234.74,22347.0,227.9779,227.9779,227.4642,227.5223,22347.0
2023-11-14 12:10:00,234.74,235.01,234.65,234.84,4768.0,227.5223,227.784,227.4351,227.6193,4768.0
2023-11-14 12:15:00,234.86,234.91,234.47,234.55,8556.0,227.6387,227.6871,227.2606,227.3382,8556.0
2023-11-14 12:20:00,234.59,234.66,234.41,234.66,10471.0,227.377,227.4448,227.2025,227.4448,10471.0
2023-11-14 12:25:00,234.7,234.79,234.54,234.75,5898.0,227.4836,227.5708,227.3285,227.532,5898.0
2023-11-14 12:30:00,234.79,234.79,234.58,234.75,9848.0,227.5708,227.5708,227.3673,227.532,9848.0
2023-11-14 12:35:00,234.68,234.79,234.39,234.53,7615.0,227.4642,227.5708,227.1831,227.3188,7615.0
2023-11-14 12:40:00,234.55,234.56,234.08,234.08,13503.0,227.3382,227.3479,226.8826,226.8826,13503.0
2023-11-14 12:45:00,234.15,234.2,233.87,233.93,11513.0,226.9505,226.9989,226.6791,226.7372,11513.0
2023-11-14 12:50:00,233.94,234.09,233.46,233.54,21086.0,226.7469,226.8923,226.2817,226.3592,21086.0
2023-11-14 12:55:00,233.54,233.68,233.46,233.55,32999.0,226.3592,226.4949,226.2817,226.3689,32999.0
2023-11-14 13:00:00,233.5,233.94,233.44,233.89,35665.0,226.3205,226.7469,226.2623,226.6985,35665.0
2023-11-14 13:05:00,233.92,233.99,233.6,233.7,11653.0,226.7276,226.7954,226.4174,226.5143,11653.0
2023-11-14 13:10:00,233.64,233.68,233.47,233.63,6927.0,226.4562,226.4949,226.2914,226.4465,6927.0
2023-11-14 13:15:00,233.63,233.74,233.46,233.46,10958.0,226.4465,226.5531,226.2817,226.2817,10958.0
2023-11-14 13:20:00,233.52,233.67,233.46,233.52,15264.0,226.3399,226.4852,226.2817,226.3399,15264.0
2023-11-14 13:25:00,233.59,233.98,233.52,233.98,12270.0,226.4077,226.7857,226.3399,226.7857,12270.0
2023-11-14 13:30:00,233.93,234.24,233.89,234.24,13600.0,226.7372,227.0377,226.6985,227.0377,13600.0
2023-11-14 13:35:00,234.2,234.2,233.86,233.97,13808.0,226.9989,226.9989,226.6694,226.776,13808.0
2023-11-14 13:40:00,233.94,234.23,233.94,234.1,20762.0,226.7469,227.028,226.7469,226.902,20762.0
2023-11-14 13:45:00,234.13,234.14,233.82,233.84,26757.0,226.9311,226.9408,226.6306,226.65,26757.0
2023-11-14 13:50:00,233.84,233.89,233.39,233.42,21633.0,226.65,226.6985,226.2139,226.2429,21633.0
2023-11-14 13:55:00,233.42,233.58,233.3,233.36,36580.0,226.2429,226.398,226.1266,226.1848,36580.0
2023-11-14 14:00:00,233.31,233.37,233.15,233.19,16467.0,226.1363,226.1945,225.9812,226.02,16467.0
2023-11-14 14:05:00,233.19,233.38,233.17,233.28,22697.0,226.02,226.2042,226.0006,226.1072,22697.0
2023-11-14 14:10:00,233.25,233.27,233.11,233.25,9865.0,226.0782,226.0975,225.9425,226.0782,9865.0
2023-11-14 14:15:00,233.24,233.47,233.22,233.38,13407.0,226.0685,226.2914,226.0491,226.2042,13407.0
2023-11-14 14:20:00,233.41,233.54,233.29,233.46,11559.0,226.2332,226.3592,226.1169,226.2817,11559.0
2023-11-14 14:25:00,233.47,233.54,233.1,233.13,18109.0,226.2914,226.3592,225.9328,225.9618,18109.0
2023-11-14 14:30:00,233.11,233.6,233.1,233.53,15321.0,225.9425,226.4174,225.9328,226.3495,15321.0
2023-11-14 14:35:00,233.53,233.53,233.26,233.4,13950.0,226.3495,226.3495,226.0879,226.2235,13950.0
2023-11-14 14:40:00,233.45,233.54,233.34,233.44,16053.0,226.272,226.3592,226.1654,226.2623,16053.0
2023-11-14 14:45:00,233.41,233.66,233.33,233.61,14831.0,226.2332,226.4756,226.1557,226.4271,14831.0
2023-11-14 14:50:00,233.63,233.74,233.54,233.67,9680.0,226.4465,226.5531,226.3592,226.4852,9680.0
2023-11-14 14:55:00,233.67,233.84,233.6,233.8,23156.0,226.4852,226.65,226.4174,226.6112,23156.0
2023-11-14 15:00:00,233.8,233.88,233.7,233.83,14616.0,226.6112,226.6888,226.5143,226.6403,14616.0
2023-11-14 15:05:00,233.81,234.06,233.8,234.02,21472.0,226.6209,226.8633,226.6112,226.8245,21472.0
2023-11-14 15:10:00,234.03,234.31,234.01,234.1,25888.0,226.8342,227.1056,226.8148,226.902,25888.0
2023-11-14 15:15:00,234.1,234.1,233.89,233.99,10816.0,226.902,226.902,226.6985,226.7954,10816.0
2023-11-14 15:20:00,233.99,234.03,233.76,233.76,19619.0,226.7954,226.8342,226.5725,226.5725,19619.0
2023-11-14 15:25:00,233.75,234.01,233.72,233.96,18508.0,226.5628,226.8148,226.5337,226.7663,18508.0
2023-11-14 15:30:00,233.96,233.99,233.57,233.6,30939.0,226.7663,226.7954,226.3883,226.4174,30939.0
2023-11-14 15:35:00,233.59,233.6,233.29,233.35,16678.0,226.4077,226.4174,226.1169,226.1751,16678.0
2023-11-14 15:40:00,233.34,233.43,233.3,233.36,19068.0,226.1654,226.2526,226.1266,226.1848,19068.0
2023-11-14 15:45:00,233.33,233.59,233.21,233.29,25123.0,226.1557,226.4077,226.0394,226.1169,25123.0
2023-11-14 15:50:00,233.27,233.32,232.7,232.72,38315.0,226.0975,226.146,225.5451,225.5645,38315.0
2023-11-14 15:55:00,232.76,233.4,232.62,233.35,146674.0,225.6032,226.2235,225.4675,226.1751,146674.0
2023-11-15 09:30:00,233.02,234.79,232.23,233.64,22359.0,225.8552,227.5708,225.0895,226.4562,22359.0
2023-11-15 09:35:00,233.64,234.43,233.06,234.36,25429.0,226.4562,227.2219,225.894,227.154,25429.0
2023-11-15 09:40:00,234.3,234.48,233.51,233.51,22185.0,227.0959,227.2703,226.3302,226.3302,22185.0
2023-11-15 09:45:00,233.64,233.73,233.0,233.49,27903.0,226.4562,226.5434,225.8358,226.3108,27903.0
2023-11-15 09:50:00,233.5,234.16,233.48,234.16,13954.0,226.3205,226.9602,226.3011,226.9602,13954.0
2023-11-15 09:55:00,234.19,234.35,234.09,234.18,7206.0,226.9893,227.1443,226.8923,226.9796,7206.0
2023-11-15 10:00:00,234.2,234.63,234.08,234.26,29959.0,226.9989,227.4157,226.8826,227.0571,29959.0
2023-11-15 10:05:00,234.27,234.53,234.27,234.49,30913.0,227.0668,227.3188,227.0668,227.28,30913.0
2023-11-15 10:10:00,234.43,234.44,233.87,233.91,16588.0,227.2219,227.2316,226.6791,226.7179,16588.0
2023-11-15 10:15:00,233.89,234.82,233.82,234.46,39419.0,226.6985,227.5999,226.6306,227.251,39419.0
2023-11-15 10:20:00,234.44,234.61,234.25,234.4,21038.0,227.2316,227.3963,227.0474,227.1928,21038.0
2023-11-15 10:25:00,234.43,235.13,234.42,235.0,14080.0,227.2219,227.9004,227.2122,227.7743,14080.0
2023-11-15 10:30:00,235.02,235.27,234.76,234.76,9752.0,227.7937,228.036,227.5417,227.5417,9752.0
2023-11-15 10:35:00,235.0,235.08,234.78,235.08,7899.0,227.7743,227.8519,227.5611,227.8519,7899.0
2023-11-15 10:40:00,235.01,235.06,234.62,234.7,11832.0,227.784,227.8325,227.406,227.4836,11832.0
2023-11-15 10:45:00,234.69,234.91,234.6,234.75,10636.0,227.4739,227.6871,227.3866,227.532,10636.0
2023-11-15 10:50:00,234.81,234.89,234.58,234.71,8807.0,227.5902,227.6677,227.3673,227.4933,8807.0
2023-11-15 10:55:00,234.73,234.79,234.46,234.65,14330.0,227.5127,227.5708,227.251,227.4351,14330.0
2023-11-15 11:00:00,234.73,234.98,234.73,234.81,11111.0,227.5127,227.755,227.5127,227.5902,11111.0
2023-11-15 11:05:00,234.76,234.89,234.19,234.2,12137.0,227.5417,227.6677,226.9893,226.9989,12137.0
2023-11-15 11:10:00,234.23,234.23,233.66,233.69,9925.0,227.028,227.028,226.4756,226.5046,9925.0
2023-11-15 11:15:00,233.67,233.67,233.34,233.4,8360.0,226.4852,226.4852,226.1654,226.2235,8360.0
2023-11-15 11:20:00,233.52,233.64,233.12,233.13,11404.0,226.3399,226.4562,225.9522,225.9618,11404.0
2023-11-15 11:25:00,233.19,233.4,233.11,233.12,12757.0,226.02,226.2235,225.9425,225.9522,12757.0
2023-11-15 11:30:00,233.24,233.48,233.19,233.3,13492.0,226.0685,226.3011,226.02,226.1266,13492.0
2023-11-15 11:35:00,233.27,233.27,232.75,232.92,14715.0,226.0975,226.0975,225.5935,225.7583,14715.0
2023-11-15 11:40:00,232.84,233.11,232.64,232.67,22818.0,225.6808,225.9425,225.4869,225.516,22818.0
2023-11-15 11:45:00,232.6,232.89,232.6,232.64,19872.0,225.4481,225.7292,225.4481,225.4869,19872.0
2023-11-15 11:50:00,232.66,233.32,232.66,233.1,6702.0,225.5063,226.146,225.5063,225.9328,6702.0
2023-11-15 11:55:00,233.1,233.34,233.1,233.25,11824.0,225.9328,226.1654,225.9328,226.0782,11824.0
2023-11-15 12:00:00,233.34,233.36,232.86,233.01,15756.0,226.1654,226.1848,225.7001,225.8455,15756.0
2023-11-15 12:05:00,232.98,233.03,232.81,232.87,11719.0,225.8165,225.8649,225.6517,225.7098,11719.0
2023-11-15 12:10:00,232.9,232.97,232.71,232.91,15386.0,225.7389,225.8068,225.5548,225.7486,15386.0
2023-11-15 12:15:00,232.91,232.91,232.7,232.72,8995.0,225.7486,225.7486,225.5451,225.5645,8995.0
2023-11-15 12:20:00,232.76,232.79,232.4,232.46,21927.0,225.6032,225.6323,225.2543,225.3124,21927.0
2023-11-15 12:25:00,232.46,232.48,232.21,232.21,11303.0,225.3124,225.3318,225.0701,225.0701,11303.0
2023-11-15 12:30:00,232.19,232.21,231.92,232.11,36486.0,225.0508,225.0701,224.7891,224.9732,36486.0
2023-11-15 12:35:00,232.12,232.23,231.88,231.9,19999.0,224.9829,225.0895,224.7503,224.7697,19999.0
2023-11-15 12:40:00,231.94,232.23,231.9,232.13,20217.0,224.8084,225.0895,224.7697,224.9926,20217.0
2023-11-15 12:45:00,232.15,232.5,232.15,232.37,8372.0,225.012,225.3512,225.012,225.2252,8372.0
2023-11-15 12:50:00,232.37,232.42,232.17,232.18,11853.0,225.2252,225.2737,225.0314,225.0411,11853.0
2023-11-15 12:55:00,232.17,232.49,232.17,232.46,12936.0,225.0314,225.3415,225.0314,225.3124,12936.0
2023-11-15 13:00:00,232.48,232.76,232.48,232.67,72347.0,225.3318,225.6032,225.3318,225.516,72347.0
2023-11-15 13:05:00,232.7,232.85,232.58,232.72,21115.0,225.5451,225.6905,225.4288,225.5645,21115.0
2023-11-15 13:10:00,232.78,233.13,232.78,233.09,22578.0,225.6226,225.9618,225.6226,225.9231,22578.0
2023-11-15 13:15:00,233.09,233.1,232.91,232.94,7831.0,225.9231,225.9328,225.7486,225.7777,7831.0
2023-11-15 13:20:00,232.95,233.34,232.93,233.31,9560.0,225.7874,226.1654,225.768,226.1363,9560.0
2023-11-15 13:25:00,233.31,233.47,233.03,233.03,11960.0,226.1363,226.2914,225.8649,225.8649,11960.0
2023-11-15 13:30:00,233.01,233.08,232.85,232.95,8706.0,225.8455,225.9134,225.6905,225.7874,8706.0
2023-11-15 13:35:00,232.97,233.14,232.9,233.14,10141.0,225.8068,225.9715,225.7389,225.9715,10141.0
2023-11-15 13:40:00,233.15,233.27,233.08,233.18,6269.0,225.9812,226.0975,225.9134,226.0103,6269.0
2023-11-15 13:45:00,233.2,233.2,232.84,232.88,9822.0,226.0297,226.0297,225.6808,225.7195,9822.0
2023-11-15 13:50:00,232.93,233.15,232.84,233.01,8033.0,225.768,225.9812,225.6808,225.8455,8033.0
2023-11-15 13:55:00,233.04,233.06,232.88,233.05,15488.0,225.8746,225.894,225.7195,225.8843,15488.0
2023-11-15 14:00:00,233.09,233.2,233.01,233.01,8213.0,225.9231,226.0297,225.8455,225.8455,8213.0
2023-11-15 14:05:00,232.99,233.11,232.99,233.06,8596.0,225.8262,225.9425,225.8262,225.894,8596.0
2023-11-15 14:10:00,233.01,233.24,232.96,233.13,13728.0,225.8455,226.0685,225.7971,225.9618,13728.0
2023-11-15 14:15:00,233.13,233.19,233.01,233.06,23835.0,225.9618,226.02,225.8455,225.894,23835.0
2023-11-15 14:20:00,233.1,233.39,233.1,233.37,21864.0,225.9328,226.2139,225.9328,226.1945,21864.0
2023-11-15 14:25:00,233.36,233.45,233.11,233.26,20074.0,226.1848,226.272,225.9425,226.0879,20074.0
2023-11-15 14:30:00,233.22,233.46,233.21,233.28,13696.0,226.0491,226.2817,226.0394,226.1072,13696.0
2023-11-15 14:35:00,233.28,233.55,233.26,233.51,12219.0,226.1072,226.3689,226.0879,226.3302,12219.0
2023-11-15 14:40:00,233.51,233.61,233.41,233.44,17122.0,226.3302,226.4271,226.2332,226.2623,17122.0
2023-11-15 14:45:00,233.43,233.44,233.26,233.31,14369.0,226.2526,226.2623,226.0879,226.1363,14369.0
2023-11-15 14:50:00,233.31,233.32,232.96,233.0,15830.0,226.1363,226.146,225.7971,225.8358,15830.0
2023-11-15 14:55:00,233.0,233.54,232.96,233.51,11402.0,225.8358,226.3592,225.7971,226.3302,11402.0
2023-11-15 15:00:00,233.56,234.06,233.56,234.01,7749.0,226.3786,226.8633,226.3786,226.8148,7749.0
2023-11-15 15:05:00,234.01,234.01,233.61,233.69,11998.0,226.8148,226.8148,226.4271,226.5046,11998.0
2023-11-15 15:10:00,233.73,234.27,233.67,234.21,15049.0,226.5434,227.0668,226.4852,227.0086,15049.0
2023-11-15 15:15:00,234.21,234.21,233.92,233.92,8097.0,227.0086,227.0086,226.7276,226.7276,8097.0
2023-11-15 15:20:00,233.84,233.92,233.8,233.82,5252.0,226.65,226.7276,226.6112,226.6306,5252.0
2023-11-15 15:25:00,233.82,234.1,233.79,234.07,11422.0,226.6306,226.902,226.6016,226.8729,11422.0
2023-11-15 15:30:00,234.06,234.19,233.86,233.89,19041.0,226.8633,226.9893,226.6694,226.6985,19041.0
2023-11-15 15:35:00,233.9,234.05,233.86,234.02,29883.0,226.7082,226.8536,226.6694,226.8245,29883.0
2023-11-15 15:40:00,234.02,234.11,233.82,234.08,28782.0,226.8245,226.9117,226.6306,226.8826,28782.0
2023-11-15 15:45:00,234.08,234.08,233.66,233.66,27065.0,226.8826,226.8826,226.4756,226.4756,27065.0
2023-11-15 15:50:00,233.63,233.78,233.59,233.7,49972.0,226.4465,226.5919,226.4077,226.5143,49972.0
2023-11-15 15:55:00,233.67,234.06,233.46,233.87,197361.0,226.4852,226.8633,226.2817,226.6791,197361.0
2023-11-16 09:30:00,234.65,236.49,234.31,236.14,18193.0,227.4351,229.2185,227.1056,228.8793,18193.0
2023-11-16 09:35:00,235.9,236.14,234.88,235.13,11044.0,228.6467,228.8793,227.658,227.9004,11044.0
2023-11-16 09:40:00,235.11,235.62,234.49,235.21,12904.0,227.881,228.3753,227.28,227.9779,12904.0
2023-11-16 09:45:00,235.28,236.31,235.18,235.33,18517.0,228.0457,229.0441,227.9488,228.0942,18517.0
2023-11-16 09:50:00,235.07,235.72,235.07,235.72,11778.0,227.8422,228.4722,227.8422,228.4722,11778.0
2023-11-16 09:55:00,235.5,235.98,235.41,235.96,16334.0,228.259,228.7242,228.1717,228.7048,16334.0
2023-11-16 10:00:00,236.0,236.36,235.73,235.95,26200.0,228.7436,229.0925,228.4819,228.6951,26200.0
2023-11-16 10:05:00,235.8,236.16,235.67,236.14,12131.0,228.5498,228.8987,228.4237,228.8793,12131.0
2023-11-16 10:10:00,236.02,236.53,236.02,236.53,5165.0,228.763,229.2573,228.763,229.2573,5165.0
2023-11-16 10:15:00,236.5,236.62,236.24,236.24,20834.0,229.2282,229.3445,228.9762,228.9762,20834.0
2023-11-16 10:20:00,236.29,236.33,235.47,235.47,5738.0,229.0247,229.0635,228.2299,228.2299,5738.0
2023-11-16 10:25:00,235.49,235.57,234.74,234.81,17971.0,228.2493,228.3268,227.5223,227.5902,17971.0
2023-11-16 10:30:00,235.01,235.81,234.91,235.16,27184.0,227.784,228.5594,227.6871,227.9294,27184.0
2023-11-16 10:35:00,235.15,235.85,234.99,235.78,11538.0,227.9197,228.5982,227.7647,228.5304,11538.0
2023-11-16 10:40:00,235.68,235.69,235.13,235.31,12001.0,228.4334,228.4431,227.9004,228.0748,12001.0
2023-11-16 10:45:00,235.31,235.88,235.3,235.66,5770.0,228.0748,228.6273,228.0651,228.4141,5770.0
2023-11-16 10:50:00,235.58,235.69,235.15,235.35,8388.0,228.3365,228.4431,227.9197,228.1136,8388.0
2023-11-16 10:55:00,235.29,235.41,235.16,235.27,9339.0,228.0554,228.1717,227.9294,228.036,9339.0
2023-11-16 11:00:00,235.22,235.38,235.06,235.17,4320.0,227.9876,228.1427,227.8325,227.9391,4320.0
2023-11-16 11:05:00,235.1,235.12,234.57,234.63,7059.0,227.8713,227.8907,227.3576,227.4157,7059.0
2023-11-16 11:10:00,234.56,234.75,234.04,234.26,10471.0,227.3479,227.532,226.8439,227.0571,10471.0
2023-11-16 11:15:00,234.2,234.43,233.96,234.19,8115.0,226.9989,227.2219,226.7663,226.9893,8115.0
2023-11-16 11:20:00,234.28,234.47,234.18,234.47,8044.0,227.0765,227.2606,226.9796,227.2606,8044.0
2023-11-16 11:25:00,234.56,234.7,234.19,234.2,6127.0,227.3479,227.4836,226.9893,226.9989,6127.0
2023-11-16 11:30:00,234.32,234.84,234.02,234.84,18476.0,227.1153,227.6193,226.8245,227.6193,18476.0
2023-11-16 11:35:00,234.84,235.01,234.7,234.89,6299.0,227.6193,227.784,227.4836,227.6677,6299.0
2023-11-16 11:40:00,234.89,234.89,234.46,234.47,5545.0,227.6677,227.6677,227.251,227.2606,5545.0
2023-11-16 11:45:00,234.45,234.58,234.29,234.44,5274.0,227.2413,227.3673,227.0862,227.2316,5274.0
2023-11-16 11:50:00,234.4,234.83,234.4,234.74,6127.0,227.1928,227.6096,227.1928,227.5223,6127.0
2023-11-16 11:55:00,234.76,234.77,234.48,234.69,4323.0,227.5417,227.5514,227.2703,227.4739,4323.0
2023-11-16 12:00:00,234.72,234.91,234.59,234.62,5320.0,227.503,227.6871,227.377,227.406,5320.0
2023-11-16 12:05:00,234.62,234.7,234.43,234.48,12966.0,227.406,227.4836,227.2219,227.2703,12966.0
2023-11-16 12:10:00,234.44,234.48,234.24,234.31,7506.0,227.2316,227.2703,227.0377,227.1056,7506.0
2023-11-16 12:15:00,234.31,234.81,234.31,234.81,16144.0,227.1056,227.5902,227.1056,227.5902,16144.0
2023-11-16 12:20:00,234.82,235.02,234.77,234.81,6251.0,227.5999,227.7937,227.5514,227.5902,6251.0
2023-11-16 12:25:00,234.79,234.94,234.72,234.82,5313.0,227.5708,227.7162,227.503,227.5999,5313.0
2023-11-16 12:30:00,234.82,234.87,234.77,234.81,4193.0,227.5999,227.6483,227.5514,227.5902,4193.0
2023-11-16 12:35:00,234.73,234.86,234.62,234.82,5265.0,227.5127,227.6387,227.406,227.5999,5265.0
2023-11-16 12:40:00,234.91,235.22,234.87,235.01,3441.0,227.6871,227.9876,227.6483,227.784,3441.0
2023-11-16 12:45:00,234.91,235.07,234.91,234.96,2617.0,227.6871,227.8422,227.6871,227.7356,2617.0
2023-11-16 12:50:00,234.91,235.08,234.9,235.03,6939.0,227.6871,227.8519,227.6774,227.8034,6939.0
2023-11-16 12:55:00,235.1,235.5,235.04,235.46,6543.0,227.8713,228.259,227.8131,228.2202,6543.0
2023-11-16 13:00:00,235.46,235.71,235.41,235.66,5029.0,228.2202,228.4625,228.1717,228.4141,5029.0
2023-11-16 13:05:00,235.7,235.95,235.63,235.85,4115.0,228.4528,228.6951,228.385,228.5982,4115.0
2023-11-16 13:10:00,235.97,236.06,235.85,235.93,5045.0,228.7145,228.8018,228.5982,228.6758,5045.0
2023-11-16 13:15:00,236.0,236.14,235.81,235.91,7137.0,228.7436,228.8793,228.5594,228.6564,7137.0
2023-11-16 13:20:00,235.9,235.98,235.79,235.81,7851.0,228.6467,228.7242,228.5401,228.5594,7851.0
2023-11-16 13:25:00,235.81,235.99,235.76,235.81,7472.0,228.5594,228.7339,228.511,228.5594,7472.0
2023-11-16 13:30:00,235.76,235.79,235.62,235.66,4008.0,228.511,228.5401,228.3753,228.4141,4008.0
2023-11-16 13:35:00,235.69,235.75,235.4,235.42,4047.0,228.4431,228.5013,228.1621,228.1814,4047.0
2023-11-16 13:40:00,235.44,235.62,235.39,235.62,5863.0,228.2008,228.3753,228.1524,228.3753,5863.0
2023-11-16 13:45:00,235.59,235.61,235.43,235.43,3584.0,228.3462,228.3656,228.1911,228.1911,3584.0
2023-11-16 13:50:00,235.46,235.54,235.37,235.4,3376.0,228.2202,228.2977,228.133,228.1621,3376.0
2023-11-16 13:55:00,235.37,235.53,235.12,235.53,5041.0,228.133,228.2881,227.8907,228.2881,5041.0
2023-11-16 14:00:00,235.47,235.47,235.1,235.17,3442.0,228.2299,228.2299,227.8713,227.9391,3442.0
2023-11-16 14:05:00,235.31,235.31,235.1,235.25,3836.0,228.0748,228.0748,227.8713,228.0167,3836.0
2023-11-16 14:10:00,235.14,235.37,235.02,235.02,5438.0,227.91,228.133,227.7937,227.7937,5438.0
2023-11-16 14:15:00,235.14,235.44,235.14,235.4,4449.0,227.91,228.2008,227.91,228.1621,4449.0
2023-11-16 14:20:00,235.38,235.45,235.23,235.29,4579.0,228.1427,228.2105,227.9973,228.0554,4579.0
2023-11-16 14:25:00,235.31,235.38,235.12,235.22,4229.0,228.0748,228.1427,227.8907,227.9876,4229.0
2023-11-16 14:30:00,235.18,235.32,235.12,235.24,6146.0,227.9488,228.0845,227.8907,228.007,6146.0
2023-11-16 14:35:00,235.31,235.38,235.15,235.26,6372.0,228.0748,228.1427,227.9197,228.0264,6372.0
2023-11-16 14:40:00,235.15,235.46,235.15,235.42,4294.0,227.9197,228.2202,227.9197,228.1814,4294.0
2023-11-16 14:45:00,235.42,235.55,235.24,235.25,14091.0,228.1814,228.3074,228.007,228.0167,14091.0
2023-11-16 14:50:00,235.26,235.36,235.22,235.27,4671.0,228.0264,228.1233,227.9876,228.036,4671.0
2023-11-16 14:55:00,235.35,235.5,235.35,235.45,15855.0,228.1136,228.259,228.1136,228.2105,15855.0
2023-11-16 15:00:00,235.44,235.52,235.21,235.29,21566.0,228.2008,228.2784,227.9779,228.0554,21566.0
2023-11-16 15:05:00,235.29,235.33,235.07,235.14,8025.0,228.0554,228.0942,227.8422,227.91,8025.0
2023-11-16 15:10:00,235.14,235.36,235.03,235.03,10259.0,227.91,228.1233,227.8034,227.8034,10259.0
2023-11-16 15:15:00,235.08,235.11,234.92,235.02,5306.0,227.8519,227.881,227.6968,227.7937,5306.0
2023-11-16 15:20:00,235.04,235.09,234.9,234.95,6036.0,227.8131,227.8616,227.6774,227.7259,6036.0
2023-11-16 15:25:00,234.95,235.03,234.9,234.98,5198.0,227.7259,227.8034,227.6774,227.755,5198.0
2023-11-16 15:30:00,235.06,235.17,234.88,234.93,9074.0,227.8325,227.9391,227.658,227.7065,9074.0
2023-11-16 15:35:00,235.03,235.11,234.9,235.08,11033.0,227.8034,227.881,227.6774,227.8519,11033.0
2023-11-16 15:40:00,235.06,235.15,234.93,235.12,10276.0,227.8325,227.9197,227.7065,227.8907,10276.0
2023-11-16 15:45:00,235.09,235.3,235.06,235.26,15853.0,227.8616,228.0651,227.8325,228.0264,15853.0
2023-11-16 15:50:00,235.22,235.43,234.88,234.91,22875.0,227.9876,228.1911,227.658,227.6871,22875.0
2023-11-16 15:55:00,234.94,235.38,234.93,235.06,95278.0,227.7162,228.1427,227.7065,227.8325,95278.0
2023-11-17 09:30:00,236.19,236.19,234.71,235.21,65226.0,228.9278,228.9278,227.4933,227.9779,65226.0
2023-11-17 09:35:00,235.59,236.17,235.17,235.58,5765.0,228.3462,228.9084,227.9391,228.3365,5765.0
2023-11-17 09:40:00,235.26,235.76,234.99,235.67,6607.0,228.0264,228.511,227.7647,228.4237,6607.0
2023-11-17 09:45:00,235.79,235.79,234.23,234.4,13777.0,228.5401,228.5401,227.028,227.1928,13777.0
2023-11-17 09:50:00,234.21,234.23,233.86,234.01,11466.0,227.0086,227.028,226.6694,226.8148,11466.0
2023-11-17 09:55:00,234.01,234.34,233.96,234.2,13860.0,226.8148,227.1346,226.7663,226.9989,13860.0
2023-11-17 10:00:00,234.07,234.07,233.68,234.01,5565.0,226.8729,226.8729,226.4949,226.8148,5565.0
2023-11-17 10:05:00,234.0,234.04,233.54,233.92,8019.0,226.8051,226.8439,226.3592,226.7276,8019.0
2023-11-17 10:10:00,234.06,234.06,233.7,233.78,5937.0,226.8633,226.8633,226.5143,226.5919,5937.0
2023-11-17 10:15:00,233.78,234.0,233.78,233.86,13412.0,226.5919,226.8051,226.5919,226.6694,13412.0
2023-11-17 10:20:00,233.85,234.1,233.62,233.92,6994.0,226.6597,226.902,226.4368,226.7276,6994.0
2023-11-17 10:25:00,233.93,234.08,233.77,233.92,5083.0,226.7372,226.8826,226.5822,226.7276,5083.0
2023-11-17 10:30:00,233.84,233.9,233.53,233.53,3556.0,226.65,226.7082,226.3495,226.3495,3556.0
2023-11-17 10:35:00,233.55,233.76,233.43,233.62,6498.0,226.3689,226.5725,226.2526,226.4368,6498.0
2023-11-17 10:40:00,233.63,233.87,233.58,233.77,3470.0,226.4465,226.6791,226.398,226.5822,3470.0
2023-11-17 10:45:00,233.86,233.86,233.46,233.46,5877.0,226.6694,226.6694,226.2817,226.2817,5877.0
2023-11-17 10:50:00,233.47,233.51,233.24,233.45,7736.0,226.2914,226.3302,226.0685,226.272,7736.0
2023-11-17 10:55:00,233.47,233.86,233.46,233.73,9703.0,226.2914,226.6694,226.2817,226.5434,9703.0
2023-11-17 11:00:00,233.79,233.84,233.45,233.69,4790.0,226.6016,226.65,226.272,226.5046,4790.0
2023-11-17 11:05:00,233.5,233.71,233.44,233.69,8482.0,226.3205,226.524,226.2623,226.5046,8482.0
2023-11-17 11:10:00,233.7,234.0,233.6,233.9,4619.0,226.5143,226.8051,226.4174,226.7082,4619.0
2023-11-17 11:15:00,233.9,234.02,233.76,233.76,4887.0,226.7082,226.8245,226.5725,226.5725,4887.0
2023-11-17 11:20:00,233.75,233.84,233.57,233.57,4427.0,226.5628,226.65,226.3883,226.3883,4427.0
2023-11-17 11:25:00,233.47,233.51,233.26,233.4,5122.0,226.2914,226.3302,226.0879,226.2235,5122.0
2023-11-17 11:30:00,233.37,233.37,232.95,233.08,6174.0,226.1945,226.1945,225.7874,225.9134,6174.0
2023-11-17 11:35:00,233.03,233.3,233.03,233.1,9405.0,225.8649,226.1266,225.8649,225.9328,9405.0
2023-11-17 11:40:00,233.11,233.24,233.01,233.14,6826.0,225.9425,226.0685,225.8455,225.9715,6826.0
2023-11-17 11:45:00,233.13,233.17,232.98,233.03,3966.0,225.9618,226.0006,225.8165,225.8649,3966.0
2023-11-17 11:50:00,233.03,233.26,233.03,233.12,4262.0,225.8649,226.0879,225.8649,225.9522,4262.0
2023-11-17 11:55:00,233.14,233.14,232.89,232.95,5192.0,225.9715,225.9715,225.7292,225.7874,5192.0
2023-11-17 12:00:00,232.96,233.38,232.89,233.33,5417.0,225.7971,226.2042,225.7292,226.1557,5417.0
2023-11-17 12:05:00,233.33,233.45,233.25,233.27,6154.0,226.1557,226.272,226.0782,226.0975,6154.0
2023-11-17 12:10:00,233.42,233.42,233.27,233.4,2036.0,226.2429,226.2429,226.0975,226.2235,2036.0
2023-11-17 12:15:00,233.31,233.36,233.21,233.24,4645.0,226.1363,226.1848,226.0394,226.0685,4645.0
2023-11-17 12:20:00,233.32,233.46,233.2,233.4,4143.0,226.146,226.2817,226.0297,226.2235,4143.0
2023-11-17 12:25:00,233.4,233.4,233.05,233.08,3763.0,226.2235,226.2235,225.8843,225.9134,3763.0
2023-11-17 12:30:00,233.06,233.23,233.05,233.17,3601.0,225.894,226.0588,225.8843,226.0006,3601.0
2023-11-17 12:35:00,233.12,233.19,233.1,233.14,5947.0,225.9522,226.02,225.9328,225.9715,5947.0
2023-11-17 12:40:00,233.17,233.23,233.08,233.08,4805.0,226.0006,226.0588,225.9134,225.9134,4805.0
2023-11-17 12:45:00,233.12,233.24,232.97,232.97,9926.0,225.9522,226.0685,225.8068,225.8068,9926.0
2023-11-17 12:50:00,232.95,232.95,232.67,232.67,4862.0,225.7874,225.7874,225.516,225.516,4862.0
2023-11-17 12:55:00,232.75,232.93,232.64,232.92,7406.0,225.5935,225.768,225.4869,225.7583,7406.0
2023-11-17 13:00:00,232.83,232.83,232.68,232.72,4546.0,225.6711,225.6711,225.5257,225.5645,4546.0
2023-11-17 13:05:00,232.73,232.87,232.69,232.69,3340.0,225.5741,225.7098,225.5354,225.5354,3340.0
2023-11-17 13:10:00,232.74,233.2,232.74,233.2,3446.0,225.5838,226.0297,225.5838,226.0297,3446.0
2023-11-17 13:15:00,233.3,233.3,232.98,233.25,5183.0,226.1266,226.1266,225.8165,226.0782,5183.0
2023-11-17 13:20:00,233.14,233.14,232.94,233.0,5970.0,225.9715,225.9715,225.7777,225.8358,5970.0
2023-11-17 13:25:00,232.9,233.03,232.85,232.86,10326.0,225.7389,225.8649,225.6905,225.7001,10326.0
2023-11-17 13:30:00,232.92,233.27,232.87,233.21,4167.0,225.7583,226.0975,225.7098,226.0394,4167.0
2023-11-17 13:35:00,233.15,233.29,233.15,233.19,2223.0,225.9812,226.1169,225.9812,226.02,2223.0
2023-11-17 13:40:00,233.24,233.51,233.24,233.28,3350.0,226.0685,226.3302,226.0685,226.1072,3350.0
2023-11-17 13:45:00,233.29,233.43,233.25,233.43,935.0,226.1169,226.2526,226.0782,226.2526,935.0
2023-11-17 13:50:00,233.37,233.42,233.24,233.32,2288.0,226.1945,226.2429,226.0685,226.146,2288.0
2023-11-17 13:55:00,233.26,233.6,233.19,233.49,21192.0,226.0879,226.4174,226.02,226.3108,21192.0
2023-11-17 14:00:00,233.43,233.5,233.24,233.24,2793.0,226.2526,226.3205,226.0685,226.0685,2793.0
2023-11-17 14:05:00,233.24,233.43,233.21,233.43,3586.0,226.0685,226.2526,226.0394,226.2526,3586.0
2023-11-17 14:10:00,233.44,233.5,233.33,233.42,4315.0,226.2623,226.3205,226.1557,226.2429,4315.0
2023-11-17 14:15:00,233.34,233.49,233.34,233.49,8058.0,226.1654,226.3108,226.1654,226.3108,8058.0
2023-11-17 14:20:00,233.43,233.43,233.18,233.29,4174.0,226.2526,226.2526,226.0103,226.1169,4174.0
2023-11-17 14:25:00,233.31,233.41,233.27,233.27,6219.0,226.1363,226.2332,226.0975,226.0975,6219.0
2023-11-17 14:30:00,233.27,233.39,233.14,233.15,3290.0,226.0975,226.2139,225.9715,225.9812,3290.0
2023-11-17 14:35:00,233.2,233.41,233.19,233.2,6911.0,226.0297,226.2332,226.02,226.0297,6911.0
2023-11-17 14:40:00,233.3,233.47,233.25,233.37,4704.0,226.1266,226.2914,226.0782,226.1945,4704.0
2023-11-17 14:45:00,233.37,233.62,233.37,233.54,9010.0,226.1945,226.4368,226.1945,226.3592,9010.0
2023-11-17 14:50:00,233.53,233.59,233.41,233.41,7431.0,226.3495,226.4077,226.2332,226.2332,7431.0
2023-11-17 14:55:00,233.46,233.72,233.41,233.61,9435.0,226.2817,226.5337,226.2332,226.4271,9435.0
2023-11-17 15:00:00,233.61,233.89,233.56,233.73,6276.0,226.4271,226.6985,226.3786,226.5434,6276.0
2023-11-17 15:05:00,233.85,233.86,233.69,233.69,4455.0,226.6597,226.6694,226.5046,226.5046,4455.0
2023-11-17 15:10:00,233.69,233.8,233.67,233.72,6082.0,226.5046,226.6112,226.4852,226.5337,6082.0
2023-11-17 15:15:00,233.71,233.78,233.64,233.72,20125.0,226.524,226.5919,226.4562,226.5337,20125.0
2023-11-17 15:20:00,233.67,233.78,233.55,233.59,6958.0,226.4852,226.5919,226.3689,226.4077,6958.0
2023-11-17 15:25:00,233.58,233.79,233.54,233.63,11742.0,226.398,226.6016,226.3592,226.4465,11742.0
2023-11-17 15:30:00,233.68,233.72,233.3,233.39,15259.0,226.4949,226.5337,226.1266,226.2139,15259.0
2023-11-17 15:35:00,233.38,233.45,233.23,233.38,14583.0,226.2042,226.272,226.0588,226.2042,14583.0
2023-11-17 15:40:00,233.38,233.49,233.22,233.31,32846.0,226.2042,226.3108,226.0491,226.1363,32846.0
2023-11-17 15:45:00,233.32,233.45,233.12,233.35,34913.0,226.146,226.272,225.9522,226.1751,34913.0
2023-11-17 15:50:00,233.35,233.4,232.84,232.84,65724.0,226.1751,226.2235,225.6808,225.6808,65724.0
2023-11-17 15:55:00,232.93,233.27,232.89,233.27,182887.0,225.768,226.0975,225.7292,226.0975,182887.0
2023-11-20 09:30:00,232.5,232.57,230.83,232.57,37780.0,225.3512,225.4191,223.7326,225.4191,37780.0
2023-11-20 09:35:00,232.14,232.36,231.71,232.15,16193.0,225.0023,225.2155,224.5855,225.012,16193.0
2023-11-20 09:40:00,232.16,232.34,231.79,231.87,27412.0,225.0217,225.1961,224.663,224.7406,27412.0
2023-11-20 09:45:00,231.87,232.13,231.49,231.86,21882.0,224.7406,224.9926,224.3723,224.7309,21882.0
2023-11-20 09:50:00,231.99,232.51,231.8,232.14,19962.0,224.8569,225.3609,224.6727,225.0023,19962.0
2023-11-20 09:55:00,232.14,232.39,231.87,232.24,13750.0,225.0023,225.2446,224.7406,225.0992,13750.0
2023-11-20 10:00:00,232.31,232.43,232.19,232.39,26927.0,225.1671,225.2834,225.0508,225.2446,26927.0
2023-11-20 10:05:00,232.39,233.08,232.39,233.0,18515.0,225.2446,225.9134,225.2446,225.8358,18515.0
2023-11-20 10:10:00,233.0,233.47,232.8,233.38,13869.0,225.8358,226.2914,225.642,226.2042,13869.0
2023-11-20 10:15:00,233.47,233.48,232.9,232.94,26996.0,226.2914,226.3011,225.7389,225.7777,26996.0
2023-11-20 10:20:00,233.03,233.19,232.55,232.73,16185.0,225.8649,226.02,225.3997,225.5741,16185.0
2023-11-20 10:25:00,232.72,232.91,232.58,232.58,10643.0,225.5645,225.7486,225.4288,225.4288,10643.0
2023-11-20 10:30:00,232.63,233.24,232.63,233.17,14263.0,225.4772,226.0685,225.4772,226.0006,14263.0
2023-11-20 10:35:00,233.16,233.46,233.16,233.32,14925.0,225.9909,226.2817,225.9909,226.146,14925.0
2023-11-20 10:40:00,233.27,233.68,233.2,233.65,17743.0,226.0975,226.4949,226.0297,226.4659,17743.0
2023-11-20 10:45:00,233.65,233.89,233.62,233.72,9222.0,226.4659,226.6985,226.4368,226.5337,9222.0
2023-11-20 10:50:00,233.66,233.8,233.43,233.56,11604.0,226.4756,226.6112,226.2526,226.3786,11604.0
2023-11-20 10:55:00,233.59,233.59,233.28,233.3,8079.0,226.4077,226.4077,226.1072,226.1266,8079.0
2023-11-20 11:00:00,233.31,233.65,233.23,233.58,14440.0,226.1363,226.4659,226.0588,226.398,14440.0
2023-11-20 11:05:00,233.58,233.66,233.13,233.13,22145.0,226.398,226.4756,225.9618,225.9618,22145.0
2023-11-20 11:10:00,233.08,233.23,232.85,232.92,14313.0,225.9134,226.0588,225.6905,225.7583,14313.0
2023-11-20 11:15:00,232.87,233.11,232.87,232.96,8585.0,225.7098,225.9425,225.7098,225.7971,8585.0
2023-11-20 11:20:00,232.9,232.91,232.66,232.9,7578.0,225.7389,225.7486,225.5063,225.7389,7578.0
2023-11-20 11:25:00,232.84,232.84,232.53,232.53,5186.0,225.6808,225.6808,225.3803,225.3803,5186.0
2023-11-20 11:30:00,232.66,232.75,232.56,232.63,13497.0,225.5063,225.5935,225.4094,225.4772,13497.0
2023-11-20 11:35:00,232.63,233.12,232.59,232.97,18473.0,225.4772,225.9522,225.4385,225.8068,18473.0
2023-11-20 11:40:00,233.05,233.21,232.9,233.15,17828.0,225.8843,226.0394,225.7389,225.9812,17828.0
2023-11-20 11:45:00,233.16,233.26,233.02,233.09,8561.0,225.9909,226.0879,225.8552,225.9231,8561.0
2023-11-20 11:50:00,233.04,233.18,232.97,233.13,18667.0,225.8746,226.0103,225.8068,225.9618,18667.0
2023-11-20 11:55:00,233.15,233.16,232.95,232.99,10709.0,225.9812,225.9909,225.7874,225.8262,10709.0
2023-11-20 12:00:00,233.03,233.14,232.99,232.99,17124.0,225.8649,225.9715,225.8262,225.8262,17124.0
2023-11-20 12:05:00,232.92,233.16,232.92,233.09,33201.0,225.7583,225.9909,225.7583,225.9231,33201.0
2023-11-20 12:10:00,233.09,233.14,233.0,233.09,10823.0,225.9231,225.9715,225.8358,225.9231,10823.0
2023-11-20 12:15:00,233.08,233.43,233.08,233.32,16553.0,225.9134,226.2526,225.9134,226.146,16553.0
2023-11-20 12:20:00,233.31,233.31,232.97,233.06,9599.0,226.1363,226.1363,225.8068,225.894,9599.0
2023-11-20 12:25:00,233.03,233.09,232.72,232.84,11087.0,225.8649,225.9231,225.5645,225.6808,11087.0
2023-11-20 12:30:00,232.95,232.98,232.63,232.63,16268.0,225.7874,225.8165,225.4772,225.4772,16268.0
2023-11-20 12:35:00,232.62,232.69,232.47,232.62,9069.0,225.4675,225.5354,225.3221,225.4675,9069.0
2023-11-20 12:40:00,232.58,232.69,232.47,232.47,6168.0,225.4288,225.5354,225.3221,225.3221,6168.0
2023-11-20 12:45:00,232.52,232.57,232.35,232.35,8348.0,225.3706,225.4191,225.2058,225.2058,8348.0
2023-11-20 12:50:00,232.4,232.41,232.25,232.34,4261.0,225.2543,225.264,225.1089,225.1961,4261.0
2023-11-20 12:55:00,232.31,232.43,232.3,232.39,7129.0,225.1671,225.2834,225.1574,225.2446,7129.0
2023-11-20 13:00:00,232.35,232.98,232.33,232.97,11880.0,225.2058,225.8165,225.1864,225.8068,11880.0
2023-11-20 13:05:00,232.98,232.98,232.72,232.73,8422.0,225.8165,225.8165,225.5645,225.5741,8422.0
2023-11-20 13:10:00,232.68,233.03,232.63,233.02,4039.0,225.5257,225.8649,225.4772,225.8552,4039.0
2023-11-20 13:15:00,233.09,233.09,232.82,232.82,5715.0,225.9231,225.9231,225.6614,225.6614,5715.0
2023-11-20 13:20:00,232.95,233.16,232.95,232.97,7702.0,225.7874,225.9909,225.7874,225.8068,7702.0
2023-11-20 13:25:00,232.97,232.97,232.85,232.93,6866.0,225.8068,225.8068,225.6905,225.768,6866.0
2023-11-20 13:30:00,232.91,233.01,232.83,233.01,8356.0,225.7486,225.8455,225.6711,225.8455,8356.0
2023-11-20 13:35:00,232.94,233.08,232.93,233.01,5321.0,225.7777,225.9134,225.768,225.8455,5321.0
2023-11-20 13:40:00,233.05,233.28,232.99,233.28,6151.0,225.8843,226.1072,225.8262,226.1072,6151.0
2023-11-20 13:45:00,233.27,233.32,233.11,233.21,6169.0,226.0975,226.146,225.9425,226.0394,6169.0
2023-11-20 13:50:00,233.22,233.26,233.16,233.19,2939.0,226.0491,226.0879,225.9909,226.02,2939.0
2023-11-20 13:55:00,233.19,233.38,233.02,233.38,12638.0,226.02,226.2042,225.8552,226.2042,12638.0
2023-11-20 14:00:00,233.38,233.44,233.23,233.23,6730.0,226.2042,226.2623,226.0588,226.0588,6730.0
2023-11-20 14:05:00,233.18,233.32,233.07,233.3,4821.0,226.0103,226.146,225.9037,226.1266,4821.0
2023-11-20 14:10:00,233.3,233.45,233.25,233.26,6292.0,226.1266,226.272,226.0782,226.0879,6292.0
2023-11-20 14:15:00,233.27,233.33,233.18,233.18,8713.0,226.0975,226.1557,226.0103,226.0103,8713.0
2023-11-20 14:20:00,233.18,233.21,233.11,233.12,5312.0,226.0103,226.0394,225.9425,225.9522,5312.0
2023-11-20 14:25:00,233.13,233.29,233.1,233.12,13010.0,225.9618,226.1169,225.9328,225.9522,13010.0
2023-11-20 14:30:00,233.17,233.27,233.09,233.17,17607.0,226.0006,226.0975,225.9231,226.0006,17607.0
2023-11-20 14:35:00,233.15,233.47,233.1,233.32,12343.0,225.9812,226.2914,225.9328,226.146,12343.0
2023-11-20 14:40:00,233.25,233.66,233.17,233.61,5951.0,226.0782,226.4756,226.0006,226.4271,5951.0
2023-11-20 14:45:00,233.75,233.8,233.55,233.55,6863.0,226.5628,226.6112,226.3689,226.3689,6863.0
2023-11-20 14:50:00,233.51,233.63,233.49,233.63,4447.0,226.3302,226.4465,226.3108,226.4465,4447.0
2023-11-20 14:55:00,233.72,233.84,233.67,233.84,7644.0,226.5337,226.65,226.4852,226.65,7644.0
2023-11-20 15:00:00,233.77,234.03,233.64,233.98,10586.0,226.5822,226.8342,226.4562,226.7857,10586.0
2023-11-20 15:05:00,234.05,234.28,233.93,234.28,3935.0,226.8536,227.0765,226.7372,227.0765,3935.0
2023-11-20 15:10:00,234.36,234.44,234.31,234.38,3635.0,227.154,227.2316,227.1056,227.1734,3635.0
2023-11-20 15:15:00,234.46,234.5,234.23,234.31,10267.0,227.251,227.2897,227.028,227.1056,10267.0
2023-11-20 15:20:00,234.31,234.46,234.26,234.3,8114.0,227.1056,227.251,227.0571,227.0959,8114.0
2023-11-20 15:25:00,234.36,234.61,234.32,234.36,9679.0,227.154,227.3963,227.1153,227.154,9679.0
2023-11-20 15:30:00,234.38,234.43,234.06,234.15,28519.0,227.1734,227.2219,226.8633,226.9505,28519.0
2023-11-20 15:35:00,234.13,234.31,233.93,234.15,18590.0,226.9311,227.1056,226.7372,226.9505,18590.0
2023-11-20 15:40:00,234.14,234.25,233.9,233.99,20140.0,226.9408,227.0474,226.7082,226.7954,20140.0
2023-11-20 15:45:00,233.9,233.92,233.64,233.76,53888.0,226.7082,226.7276,226.4562,226.5725,53888.0
2023-11-20 15:50:00,233.73,233.86,233.48,233.59,66432.0,226.5434,226.6694,226.3011,226.4077,66432.0
2023-11-20 15:55:00,233.61,233.69,233.27,233.67,166508.0,226.4271,226.5046,226.0975,226.4852,166508.0
2023-11-21 09:30:00,235.52,236.6,234.75,236.43,52581.0,228.2784,229.3252,227.532,229.1604,52581.0
2023-11-21 09:35:00,235.6,237.05,235.42,236.16,21799.0,228.3559,229.7613,228.1814,228.8987,21799.0
2023-11-21 09:40:00,236.17,236.26,235.23,235.64,15880.0,228.9084,228.9956,227.9973,228.3947,15880.0
2023-11-21 09:45:00,235.79,237.09,235.76,237.09,14320.0,228.5401,229.8001,228.511,229.8001,14320.0
2023-11-21 09:50:00,236.92,237.16,236.28,236.59,20589.0,229.6353,229.8679,229.015,229.3155,20589.0
2023-11-21 09:55:00,236.59,236.59,236.3,236.32,7056.0,229.3155,229.3155,229.0344,229.0538,7056.0
2023-11-21 10:00:00,236.44,236.49,235.93,236.23,16202.0,229.1701,229.2185,228.6758,228.9665,16202.0
2023-11-21 10:05:00,236.11,236.35,235.86,236.29,18309.0,228.8502,229.0828,228.6079,229.0247,18309.0
2023-11-21 10:10:00,236.19,236.21,235.87,235.99,11438.0,228.9278,228.9471,228.6176,228.7339,11438.0
2023-11-21 10:15:00,236.05,236.62,235.99,236.48,14446.0,228.7921,229.3445,228.7339,229.2088,14446.0
2023-11-21 10:20:00,236.57,237.18,236.53,236.94,14581.0,229.2961,229.8873,229.2573,229.6547,14581.0
2023-11-21 10:25:00,237.1,237.15,236.47,236.62,20357.0,229.8098,229.8582,229.1992,229.3445,20357.0
2023-11-21 10:30:00,236.63,236.71,236.02,236.11,9383.0,229.3542,229.4318,228.763,228.8502,9383.0
2023-11-21 10:35:00,236.02,236.08,235.61,235.71,8717.0,228.763,228.8211,228.3656,228.4625,8717.0
2023-11-21 10:40:00,235.72,236.18,235.51,236.18,7675.0,228.4722,228.9181,228.2687,228.9181,7675.0
2023-11-21 10:45:00,236.06,236.28,236.02,236.15,4730.0,228.8018,229.015,228.763,228.889,4730.0
2023-11-21 10:50:00,236.14,236.23,235.96,235.97,5699.0,228.8793,228.9665,228.7048,228.7145,5699.0
2023-11-21 10:55:00,235.95,236.31,235.87,236.31,5741.0,228.6951,229.0441,228.6176,229.0441,5741.0
2023-11-21 11:00:00,236.2,236.26,236.01,236.11,3608.0,228.9375,228.9956,228.7533,228.8502,3608.0
2023-11-21 11:05:00,236.1,236.63,236.1,236.61,9669.0,228.8405,229.3542,228.8405,229.3348,9669.0
2023-11-21 11:10:00,236.62,236.64,236.52,236.58,8434.0,229.3445,229.3639,229.2476,229.3058,8434.0
2023-11-21 11:15:00,236.59,236.79,236.57,236.64,13092.0,229.3155,229.5093,229.2961,229.3639,13092.0
2023-11-21 11:20:00,236.64,236.66,236.25,236.25,9390.0,229.3639,229.3833,228.9859,228.9859,9390.0
2023-11-21 11:25:00,236.22,236.26,235.81,236.05,6374.0,228.9568,228.9956,228.5594,228.7921,6374.0
2023-11-21 11:30:00,236.02,236.25,236.01,236.13,5564.0,228.763,228.9859,228.7533,228.8696,5564.0
2023-11-21 11:35:00,236.11,236.13,235.85,235.95,13363.0,228.8502,228.8696,228.5982,228.6951,13363.0
2023-11-21 11:40:00,235.87,236.13,235.87,236.09,8456.0,228.6176,228.8696,228.6176,228.8308,8456.0
2023-11-21 11:45:00,236.13,236.22,235.92,235.98,7581.0,228.8696,228.9568,228.6661,228.7242,7581.0
2023-11-21 11:50:00,235.98,236.27,235.98,236.09,7257.0,228.7242,229.0053,228.7242,228.8308,7257.0
2023-11-21 11:55:00,236.11,236.16,235.95,236.16,7046.0,228.8502,228.8987,228.6951,228.8987,7046.0
2023-11-21 12:00:00,236.13,236.41,236.12,236.3,4105.0,228.8696,229.141,228.8599,229.0344,4105.0
2023-11-21 12:05:00,236.32,236.46,236.15,236.29,18094.0,229.0538,229.1895,228.889,229.0247,18094.0
2023-11-21 12:10:00,236.21,236.54,236.21,236.4,4667.0,228.9471,229.267,228.9471,229.1313,4667.0
2023-11-21 12:15:00,236.41,236.5,236.25,236.3,6062.0,229.141,229.2282,228.9859,229.0344,6062.0
2023-11-21 12:20:00,236.28,236.28,236.04,236.24,5405.0,229.015,229.015,228.7824,228.9762,5405.0
2023-11-21 12:25:00,236.24,236.34,236.22,236.34,3867.0,228.9762,229.0731,228.9568,229.0731,3867.0
2023-11-21 12:30:00,236.37,236.45,236.25,236.44,2608.0,229.1022,229.1798,228.9859,229.1701,2608.0
2023-11-21 12:35:00,236.3,236.42,236.28,236.33,2143.0,229.0344,229.1507,229.015,229.0635,2143.0
2023-11-21 12:40:00,236.37,236.47,236.37,236.46,3375.0,229.1022,229.1992,229.1022,229.1895,3375.0
2023-11-21 12:45:00,236.47,236.55,236.4,236.55,3371.0,229.1992,229.2767,229.1313,229.2767,3371.0
2023-11-21 12:50:00,236.51,236.67,236.49,236.53,3018.0,229.2379,229.393,229.2185,229.2573,3018.0
2023-11-21 12:55:00,236.52,236.53,236.42,236.51,4750.0,229.2476,229.2573,229.1507,229.2379,4750.0
2023-11-21 13:00:00,236.49,236.49,236.15,236.23,8635.0,229.2185,229.2185,228.889,228.9665,8635.0
2023-11-21 13:05:00,236.21,236.24,235.99,236.14,5786.0,228.9471,228.9762,228.7339,228.8793,5786.0
2023-11-21 13:10:00,236.17,236.23,236.03,236.12,6514.0,228.9084,228.9665,228.7727,228.8599,6514.0
2023-11-21 13:15:00,236.18,236.3,236.17,236.25,2726.0,228.9181,229.0344,228.9084,228.9859,2726.0
2023-11-21 13:20:00,236.25,236.44,236.25,236.29,2004.0,228.9859,229.1701,228.9859,229.0247,2004.0
2023-11-21 13:25:00,236.22,236.28,236.1,236.18,4697.0,228.9568,229.015,228.8405,228.9181,4697.0
2023-11-21 13:30:00,236.2,236.37,236.2,236.3,3681.0,228.9375,229.1022,228.9375,229.0344,3681.0
2023-11-21 13:35:00,236.3,236.33,236.26,236.26,2482.0,229.0344,229.0635,228.9956,228.9956,2482.0
2023-11-21 13:40:00,236.26,236.3,236.21,236.27,3030.0,228.9956,229.0344,228.9471,229.0053,3030.0
2023-11-21 13:45:00,236.21,236.37,236.21,236.32,5616.0,228.9471,229.1022,228.9471,229.0538,5616.0
2023-11-21 13:50:00,236.3,236.36,236.27,236.29,2267.0,229.0344,229.0925,229.0053,229.0247,2267.0
2023-11-21 13:55:00,236.27,236.32,236.19,236.19,4869.0,229.0053,229.0538,228.9278,228.9278,4869.0
2023-11-21 14:00:00,235.92,236.08,235.75,236.03,6417.0,228.6661,228.8211,228.5013,228.7727,6417.0
2023-11-21 14:05:00,236.01,236.12,235.95,236.06,5199.0,228.7533,228.8599,228.6951,228.8018,5199.0
2023-11-21 14:10:00,236.0,236.02,235.59,235.65,7741.0,228.7436,228.763,228.3462,228.4044,7741.0
2023-11-21 14:15:00,235.67,235.77,235.51,235.65,7935.0,228.4237,228.5207,228.2687,228.4044,7935.0
2023-11-21 14:20:00,235.65,235.71,235.41,235.62,9411.0,228.4044,228.4625,228.1717,228.3753,9411.0
2023-11-21 14:25:00,235.58,235.73,235.49,235.56,8835.0,228.3365,228.4819,228.2493,228.3171,8835.0
2023-11-21 14:30:00,235.57,235.75,235.54,235.7,6128.0,228.3268,228.5013,228.2977,228.4528,6128.0
2023-11-21 14:35:00,235.69,235.9,235.58,235.81,6833.0,228.4431,228.6467,228.3365,228.5594,6833.0
2023-11-21 14:40:00,235.77,235.84,235.62,235.68,7498.0,228.5207,228.5885,228.3753,228.4334,7498.0
2023-11-21 14:45:00,235.7,235.75,235.55,235.72,5885.0,228.4528,228.5013,228.3074,228.4722,5885.0
2023-11-21 14:50:00,235.73,235.74,235.59,235.74,8350.0,228.4819,228.4916,228.3462,228.4916,8350.0
2023-11-21 14:55:00,235.74,235.87,235.61,235.81,4796.0,228.4916,228.6176,228.3656,228.5594,4796.0
2023-11-21 15:00:00,235.81,235.92,235.77,235.9,5353.0,228.5594,228.6661,228.5207,228.6467,5353.0
2023-11-21 15:05:00,235.87,235.94,235.75,235.84,7550.0,228.6176,228.6854,228.5013,228.5885,7550.0
2023-11-21 15:10:00,235.83,235.92,235.77,235.8,6877.0,228.5788,228.6661,228.5207,228.5498,6877.0
2023-11-21 15:15:00,235.79,236.08,235.79,236.08,7668.0,228.5401,228.8211,228.5401,228.8211,7668.0
2023-11-21 15:20:00,236.1,236.12,235.86,235.88,9816.0,228.8405,228.8599,228.6079,228.6273,9816.0
2023-11-21 15:25:00,235.95,235.98,235.83,235.92,8303.0,228.6951,228.7242,228.5788,228.6661,8303.0
2023-11-21 15:30:00,235.89,235.92,235.71,235.77,11843.0,228.637,228.6661,228.4625,228.5207,11843.0
2023-11-21 15:35:00,235.77,236.02,235.68,235.98,13939.0,228.5207,228.763,228.4334,228.7242,13939.0
2023-11-21 15:40:00,236.05,236.17,235.96,236.11,11969.0,228.7921,228.9084,228.7048,228.8502,11969.0
2023-11-21 15:45:00,236.12,236.27,235.87,236.25,18702.0,228.8599,229.0053,228.6176,228.9859,18702.0
2023-11-21 15:50:00,236.28,236.38,235.93,236.22,33151.0,229.015,229.1119,228.6758,228.9568,33151.0
2023-11-21 15:55:00,236.25,236.29,235.89,236.17,65135.0,228.9859,229.0247,228.637,228.9084,65135.0
2023-11-22 09:30:00,237.37,238.05,236.88,237.21,26163.0,230.0715,230.7306,229.5965,229.9164,26163.0
2023-11-22 09:35:00,237.21,237.21,236.29,236.87,11861.0,229.9164,229.9164,229.0247,229.5869,11861.0
2023-11-22 09:40:00,237.11,237.21,236.58,236.92,10257.0,229.8195,229.9164,229.3058,229.6353,10257.0
2023-11-22 09:45:00,236.92,237.06,236.52,236.89,11234.0,229.6353,229.771,229.2476,229.6062,11234.0
2023-11-22 09:50:00,236.75,236.89,236.46,236.74,7697.0,229.4705,229.6062,229.1895,229.4608,7697.0
2023-11-22 09:55:00,236.64,236.86,236.39,236.64,6460.0,229.3639,229.5772,229.1216,229.3639,6460.0
2023-11-22 10:00:00,236.53,236.61,236.25,236.45,8772.0,229.2573,229.3348,228.9859,229.1798,8772.0
2023-11-22 10:05:00,236.34,236.34,235.74,235.74,12362.0,229.0731,229.0731,228.4916,228.4916,12362.0
2023-11-22 10:10:00,235.74,236.25,235.74,236.21,12976.0,228.4916,228.9859,228.4916,228.9471,12976.0
2023-11-22 10:15:00,236.16,236.41,236.14,236.15,12631.0,228.8987,229.141,228.8793,228.889,12631.0
2023-11-22 10:20:00,236.15,236.35,236.06,236.22,7061.0,228.889,229.0828,228.8018,228.9568,7061.0
2023-11-22 10:25:00,236.16,236.66,236.06,236.63,12480.0,228.8987,229.3833,228.8018,229.3542,12480.0
2023-11-22 10:30:00,236.75,236.85,236.48,236.48,7864.0,229.4705,229.5675,229.2088,229.2088,7864.0
2023-11-22 10:35:00,236.54,236.99,236.54,236.9,4110.0,229.267,229.7032,229.267,229.6159,4110.0
2023-11-22 10:40:00,236.78,237.0,236.76,236.92,5886.0,229.4996,229.7129,229.4802,229.6353,5886.0
2023-11-22 10:45:00,236.92,237.1,236.55,236.59,8542.0,229.6353,229.8098,229.2767,229.3155,8542.0
2023-11-22 10:50:00,236.68,236.76,236.37,236.47,5924.0,229.4027,229.4802,229.1022,229.1992,5924.0
2023-11-22 10:55:00,236.5,236.68,236.33,236.65,8442.0,229.2282,229.4027,229.0635,229.3736,8442.0
2023-11-22 11:00:00,236.67,236.78,236.48,236.48,6473.0,229.393,229.4996,229.2088,229.2088,6473.0
2023-11-22 11:05:00,236.48,236.63,236.34,236.37,19450.0,229.2088,229.3542,229.0731,229.1022,19450.0
2023-11-22 11:10:00,236.41,236.75,236.33,236.67,24513.0,229.141,229.4705,229.0635,229.393,24513.0
2023-11-22 11:15:00,236.59,236.64,236.44,236.46,9646.0,229.3155,229.3639,229.1701,229.1895,9646.0
2023-11-22 11:20:00,236.55,236.56,236.26,236.52,7010.0,229.2767,229.2864,228.9956,229.2476,7010.0
2023-11-22 11:25:00,236.53,236.68,236.29,236.31,6918.0,229.2573,229.4027,229.0247,229.0441,6918.0
2023-11-22 11:30:00,236.27,236.3,236.12,236.25,6096.0,229.0053,229.0344,228.8599,228.9859,6096.0
2023-11-22 11:35:00,236.22,236.22,235.97,235.97,8364.0,228.9568,228.9568,228.7145,228.7145,8364.0
2023-11-22 11:40:00,235.98,236.13,235.95,236.02,23338.0,228.7242,228.8696,228.6951,228.763,23338.0
2023-11-22 11:45:00,236.04,236.1,235.87,236.04,10718.0,228.7824,228.8405,228.6176,228.7824,10718.0
2023-11-22 11:50:00,236.04,236.42,236.04,236.17,10887.0,228.7824,229.1507,228.7824,228.9084,10887.0
2023-11-22 11:55:00,236.17,236.31,236.09,236.25,31310.0,228.9084,229.0441,228.8308,228.9859,31310.0
2023-11-22 12:00:00,236.25,236.44,236.23,236.36,67396.0,228.9859,229.1701,228.9665,229.0925,67396.0
2023-11-22 12:05:00,236.42,236.81,236.34,236.61,34620.0,229.1507,229.5287,229.0731,229.3348,34620.0
2023-11-22 12:10:00,236.54,236.68,236.3,236.3,6571.0,229.267,229.4027,229.0344,229.0344,6571.0
2023-11-22 12:15:00,236.31,236.56,236.28,236.56,2682.0,229.0441,229.2864,229.015,229.2864,2682.0
2023-11-22 12:20:00,236.56,236.75,236.49,236.62,10412.0,229.2864,229.4705,229.2185,229.3445,10412.0
2023-11-22 12:25:00,236.57,236.61,236.38,236.58,3832.0,229.2961,229.3348,229.1119,229.3058,3832.0
2023-11-22 12:30:00,236.47,236.58,236.39,236.52,3487.0,229.1992,229.3058,229.1216,229.2476,3487.0
2023-11-22 12:35:00,236.47,236.65,236.37,236.43,5439.0,229.1992,229.3736,229.1022,229.1604,5439.0
2023-11-22 12:40:00,236.43,236.43,236.22,236.32,3737.0,229.1604,229.1604,228.9568,229.0538,3737.0
2023-11-22 12:45:00,236.37,236.5,236.37,236.46,3034.0,229.1022,229.2282,229.1022,229.1895,3034.0
2023-11-22 12:50:00,236.49,236.5,236.44,236.47,14165.0,229.2185,229.2282,229.1701,229.1992,14165.0
2023-11-22 12:55:00,236.43,236.5,236.35,236.5,4540.0,229.1604,229.2282,229.0828,229.2282,4540.0
2023-11-22 13:00:00,236.48,236.48,236.41,236.42,2280.0,229.2088,229.2088,229.141,229.1507,2280.0
2023-11-22 13:05:00,236.42,236.63,236.37,236.62,11694.0,229.1507,229.3542,229.1022,229.3445,11694.0
2023-11-22 13:10:00,236.59,236.72,236.5,236.67,5101.0,229.3155,229.4415,229.2282,229.393,5101.0
2023-11-22 13:15:00,236.67,236.67,236.54,236.56,6948.0,229.393,229.393,229.267,229.2864,6948.0
2023-11-22 13:20:00,236.65,236.7,236.57,236.57,3301.0,229.3736,229.4221,229.2961,229.2961,3301.0
2023-11-22 13:25:00,236.6,236.61,236.49,236.61,2559.0,229.3252,229.3348,229.2185,229.3348,2559.0
2023-11-22 13:30:00,236.63,236.63,236.44,236.47,6225.0,229.3542,229.3542,229.1701,229.1992,6225.0
2023-11-22 13:35:00,236.47,236.5,236.4,236.44,8566.0,229.1992,229.2282,229.1313,229.1701,8566.0
2023-11-22 13:40:00,236.43,236.51,236.42,236.43,4168.0,229.1604,229.2379,229.1507,229.1604,4168.0
2023-11-22 13:45:00,236.46,236.46,236.34,236.42,2933.0,229.1895,229.1895,229.0731,229.1507,2933.0
2023-11-22 13:50:00,236.43,236.5,236.37,236.38,5749.0,229.1604,229.2282,229.1022,229.1119,5749.0
2023-11-22 13:55:00,236.42,236.48,236.26,236.26,4515.0,229.1507,229.2088,228.9956,228.9956,4515.0
2023-11-22 14:00:00,236.25,236.36,236.17,236.22,5361.0,228.9859,229.0925,228.9084,228.9568,5361.0
2023-11-22 14:05:00,236.27,236.32,236.21,236.3,4801.0,229.0053,229.0538,228.9471,229.0344,4801.0
2023-11-22 14:10:00,236.3,236.5,236.3,236.37,9749.0,229.0344,229.2282,229.0344,229.1022,9749.0
2023-11-22 14:15:00,236.37,236.5,236.37,236.49,3387.0,229.1022,229.2282,229.1022,229.2185,3387.0
2023-11-22 14:20:00,236.48,236.51,236.36,236.42,10672.0,229.2088,229.2379,229.0925,229.1507,10672.0
2023-11-22 14:25:00,236.43,236.76,236.42,236.76,4957.0,229.1604,229.4802,229.1507,229.4802,4957.0
2023-11-22 14:30:00,236.92,236.92,236.8,236.81,1161.0,229.6353,229.6353,229.519,229.5287,1161.0
2023-11-22 14:35:00,236.76,236.77,236.2,236.22,7616.0,229.4802,229.4899,228.9375,228.9568,7616.0
2023-11-22 14:40:00,236.29,236.37,236.23,236.31,4485.0,229.0247,229.1022,228.9665,229.0441,4485.0
2023-11-22 14:45:00,236.28,236.47,236.26,236.44,4137.0,229.015,229.1992,228.9956,229.1701,4137.0
2023-11-22 14:50:00,236.47,236.59,236.47,236.52,3242.0,229.1992,229.3155,229.1992,229.2476,3242.0
2023-11-22 14:55:00,236.57,236.61,236.42,236.52,8478.0,229.2961,229.3348,229.1507,229.2476,8478.0
2023-11-22 15:00:00,236.49,236.66,236.49,236.64,14069.0,229.2185,229.3833,229.2185,229.3639,14069.0
2023-11-22 15:05:00,236.65,236.65,236.47,236.55,22961.0,229.3736,229.3736,229.1992,229.2767,22961.0
2023-11-22 15:10:00,236.65,236.65,236.51,236.65,7590.0,229.3736,229.3736,229.2379,229.3736,7590.0
2023-11-22 15:15:00,236.65,236.8,236.61,236.75,9694.0,229.3736,229.519,229.3348,229.4705,9694.0
2023-11-22 15:20:00,236.75,236.81,236.47,236.59,12604.0,229.4705,229.5287,229.1992,229.3155,12604.0
2023-11-22 15:25:00,236.59,236.8,236.58,236.8,25798.0,229.3155,229.519,229.3058,229.519,25798.0
2023-11-22 15:30:00,236.8,237.18,236.79,237.18,6105.0,229.519,229.8873,229.5093,229.8873,6105.0
2023-11-22 15:35:00,237.14,237.16,236.76,236.76,14623.0,229.8486,229.8679,229.4802,229.4802,14623.0
2023-11-22 15:40:00,236.76,236.85,236.71,236.72,11420.0,229.4802,229.5675,229.4318,229.4415,11420.0
2023-11-22 15:45:00,236.74,236.77,236.48,236.68,26726.0,229.4608,229.4899,229.2088,229.4027,26726.0
2023-11-22 15:50:00,236.56,236.84,236.56,236.77,28568.0,229.2864,229.5578,229.2864,229.4899,28568.0
2023-11-22 15:55:00,236.78,236.85,236.65,236.8,62065.0,229.4996,229.5675,229.3736,229.519,62065.0
2023-11-24 09:30:00,236.65,238.37,236.65,237.15,19804.0,229.3736,231.0407,229.3736,229.8582,19804.0
2023-11-24 09:35:00,237.46,237.46,236.84,236.9,6321.0,230.1587,230.1587,229.5578,229.6159,6321.0
2023-11-24 09:40:00,236.63,236.95,236.45,236.55,39426.0,229.3542,229.6644,229.1798,229.2767,39426.0
2023-11-24 09:45:00,236.5,237.0,236.41,236.71,8466.0,229.2282,229.7129,229.141,229.4318,8466.0
2023-11-24 09:50:00,236.99,237.11,236.73,236.89,6883.0,229.7032,229.8195,229.4512,229.6062,6883.0
2023-11-24 09:55:00,236.9,237.02,236.58,236.85,15328.0,229.6159,229.7322,229.3058,229.5675,15328.0
2023-11-24 10:00:00,236.84,237.56,236.76,237.38,3645.0,229.5578,230.2556,229.4802,230.0812,3645.0
2023-11-24 10:05:00,237.38,237.51,237.16,237.17,2590.0,230.0812,230.2072,229.8679,229.8776,2590.0
2023-11-24 10:10:00,237.2,237.51,237.17,237.51,1450.0,229.9067,230.2072,229.8776,230.2072,1450.0
2023-11-24 10:15:00,237.52,237.67,237.44,237.47,4637.0,230.2169,230.3623,230.1393,230.1684,4637.0
2023-11-24 10:20:00,237.41,237.5,237.12,237.12,5778.0,230.1102,230.1975,229.8292,229.8292,5778.0
2023-11-24 10:25:00,237.19,237.34,237.17,237.34,1652.0,229.897,230.0424,229.8776,230.0424,1652.0
2023-11-24 10:30:00,237.31,237.77,237.31,237.77,3754.0,230.0133,230.4592,230.0133,230.4592,3754.0
2023-11-24 10:35:00,237.77,237.77,237.41,237.53,3081.0,230.4592,230.4592,230.1102,230.2266,3081.0
2023-11-24 10:40:00,237.68,238.07,237.65,237.94,10403.0,230.3719,230.75,230.3429,230.624,10403.0
2023-11-24 10:45:00,237.84,237.87,237.72,237.8,11205.0,230.527,230.5561,230.4107,230.4883,11205.0
2023-11-24 10:50:00,237.84,238.09,237.84,237.89,3060.0,230.527,230.7693,230.527,230.5755,3060.0
2023-11-24 10:55:00,237.93,238.06,237.87,238.02,5494.0,230.6143,230.7403,230.5561,230.7015,5494.0
2023-11-24 11:00:00,238.02,238.1,237.93,237.99,9170.0,230.7015,230.779,230.6143,230.6724,9170.0
2023-11-24 11:05:00,237.92,238.17,237.91,238.08,7229.0,230.6046,230.8469,230.5949,230.7596,7229.0
2023-11-24 11:10:00,238.06,238.14,237.98,238.06,6350.0,230.7403,230.8178,230.6627,230.7403,6350.0
2023-11-24 11:15:00,238.06,238.18,237.98,238.18,4173.0,230.7403,230.8566,230.6627,230.8566,4173.0
2023-11-24 11:20:00,238.15,238.18,237.97,238.02,4824.0,230.8275,230.8566,230.653,230.7015,4824.0
2023-11-24 11:25:00,238.02,238.12,237.96,238.04,3786.0,230.7015,230.7984,230.6433,230.7209,3786.0
2023-11-24 11:30:00,238.01,238.1,237.93,237.94,7071.0,230.6918,230.779,230.6143,230.624,7071.0
2023-11-24 11:35:00,237.94,238.05,237.9,238.03,7094.0,230.624,230.7306,230.5852,230.7112,7094.0
2023-11-24 11:40:00,238.06,238.07,237.95,237.95,4523.0,230.7403,230.75,230.6336,230.6336,4523.0
2023-11-24 11:45:00,237.91,238.06,237.91,237.92,3309.0,230.5949,230.7403,230.5949,230.6046,3309.0
2023-11-24 11:50:00,237.98,238.24,237.98,238.0,7225.0,230.6627,230.9147,230.6627,230.6821,7225.0
2023-11-24 11:55:00,238.0,238.05,237.92,238.03,5074.0,230.6821,230.7306,230.6046,230.7112,5074.0
2023-11-24 12:00:00,237.99,238.17,237.98,238.01,4124.0,230.6724,230.8469,230.6627,230.6918,4124.0
2023-11-24 12:05:00,238.03,238.12,237.95,237.95,4297.0,230.7112,230.7984,230.6336,230.6336,4297.0
2023-11-24 12:10:00,238.0,238.0,237.93,237.95,6826.0,230.6821,230.6821,230.6143,230.6336,6826.0
2023-11-24 12:15:00,237.91,238.03,237.86,238.03,5616.0,230.5949,230.7112,230.5464,230.7112,5616.0
2023-11-24 12:20:00,238.02,238.13,237.96,238.01,5878.0,230.7015,230.8081,230.6433,230.6918,5878.0
2023-11-24 12:25:00,238.0,238.46,238.0,238.26,7056.0,230.6821,231.128,230.6821,230.9341,7056.0
2023-11-24 12:30:00,238.0,238.33,237.95,238.32,6991.0,230.6821,231.002,230.6336,230.9923,6991.0
2023-11-24 12:35:00,238.27,238.36,238.17,238.22,10540.0,230.9438,231.031,230.8469,230.8953,10540.0
2023-11-24 12:40:00,238.21,238.49,238.21,238.39,11455.0,230.8857,231.157,230.8857,231.0601,11455.0
2023-11-24 12:45:00,238.42,238.51,238.33,238.35,13104.0,231.0892,231.1764,231.002,231.0213,13104.0
2023-11-24 12:50:00,238.35,238.48,238.3,238.48,23365.0,231.0213,231.1473,230.9729,231.1473,23365.0
2023-11-24 12:55:00,238.48,238.9,238.48,238.88,44125.0,231.1473,231.5544,231.1473,231.535,44125.0
2023-11-27 09:30:00,238.66,239.97,238.66,239.24,25979.0,231.3218,232.5915,231.3218,231.884,25979.0
2023-11-27 09:35:00,239.16,239.32,238.64,238.99,17231.0,231.8064,231.9615,231.3024,231.6417,17231.0
2023-11-27 09:40:00,238.91,239.45,238.86,239.33,15502.0,231.5641,232.0875,231.5157,231.9712,15502.0
2023-11-27 09:45:00,239.18,239.61,238.87,239.58,14568.0,231.8258,232.2426,231.5254,232.2135,14568.0
2023-11-27 09:50:00,239.49,239.64,239.27,239.46,9378.0,232.1263,232.2717,231.9131,232.0972,9378.0
2023-11-27 09:55:00,239.52,240.03,239.51,240.03,16134.0,232.1554,232.6497,232.1457,232.6497,16134.0
2023-11-27 10:00:00,240.02,240.2,239.76,239.98,20276.0,232.64,232.8145,232.388,232.6012,20276.0
2023-11-27 10:05:00,240.02,240.36,239.92,240.17,19504.0,232.64,232.9695,232.5431,232.7854,19504.0
2023-11-27 10:10:00,240.21,240.28,239.84,239.92,10884.0,232.8242,232.892,232.4655,232.5431,10884.0
2023-11-27 10:15:00,240.0,240.21,239.91,240.0,12894.0,232.6206,232.8242,232.5334,232.6206,12894.0
2023-11-27 10:20:00,239.94,240.12,239.87,239.92,14120.0,232.5625,232.7369,232.4946,232.5431,14120.0
2023-11-27 10:25:00,239.92,240.32,239.92,240.01,20775.0,232.5431,232.9308,232.5431,232.6303,20775.0
2023-11-27 10:30:00,240.01,240.06,239.77,240.04,17631.0,232.6303,232.6788,232.3977,232.6594,17631.0
2023-11-27 10:35:00,240.08,240.4,239.89,240.07,16977.0,232.6982,233.0083,232.514,232.6885,16977.0
2023-11-27 10:40:00,239.98,240.04,239.15,239.28,40464.0,232.6012,232.6594,231.7967,231.9228,40464.0
2023-11-27 10:45:00,239.16,239.49,239.06,239.49,9552.0,231.8064,232.1263,231.7095,232.1263,9552.0
2023-11-27 10:50:00,239.46,239.61,239.35,239.47,14434.0,232.0972,232.2426,231.9906,232.1069,14434.0
2023-11-27 10:55:00,239.49,239.6,239.43,239.56,10437.0,232.1263,232.2329,232.0681,232.1941,10437.0
2023-11-27 11:00:00,239.51,239.51,239.15,239.21,12707.0,232.1457,232.1457,231.7967,231.8549,12707.0
2023-11-27 11:05:00,239.12,239.32,239.02,239.26,9798.0,231.7677,231.9615,231.6707,231.9034,9798.0
2023-11-27 11:10:00,239.2,239.33,238.97,239.19,6116.0,231.8452,231.9712,231.6223,231.8355,6116.0
2023-11-27 11:15:00,239.18,239.33,239.05,239.33,8039.0,231.8258,231.9712,231.6998,231.9712,8039.0
2023-11-27 11:20:00,239.39,239.64,239.24,239.28,27668.0,232.0294,232.2717,231.884,231.9228,27668.0
2023-11-27 11:25:00,239.25,239.46,239.19,239.33,8917.0,231.8937,232.0972,231.8355,231.9712,8917.0
2023-11-27 11:30:00,239.33,239.41,239.08,239.16,19019.0,231.9712,232.0488,231.7289,231.8064,19019.0
2023-11-27 11:35:00,239.22,239.42,239.22,239.31,8470.0,231.8646,232.0584,231.8646,231.9518,8470.0
2023-11-27 11:40:00,239.29,239.37,239.17,239.3,8758.0,231.9324,232.01,231.8161,231.9421,8758.0
2023-11-27 11:45:00,239.32,239.33,239.19,239.24,4590.0,231.9615,231.9712,231.8355,231.884,4590.0
2023-11-27 11:50:00,239.24,239.37,239.16,239.16,6572.0,231.884,232.01,231.8064,231.8064,6572.0
2023-11-27 11:55:00,239.21,239.37,239.06,239.16,10412.0,231.8549,232.01,231.7095,231.8064,10412.0
2023-11-27 12:00:00,239.09,239.2,238.91,238.91,5805.0,231.7386,231.8452,231.5641,231.5641,5805.0
2023-11-27 12:05:00,238.99,239.07,238.91,239.0,11236.0,231.6417,231.7192,231.5641,231.6514,11236.0
2023-11-27 12:10:00,239.0,239.08,238.87,239.01,6550.0,231.6514,231.7289,231.5254,231.6611,6550.0
2023-11-27 12:15:00,239.05,239.11,238.9,238.91,11352.0,231.6998,231.758,231.5544,231.5641,11352.0
2023-11-27 12:20:00,238.93,238.96,238.43,238.49,8706.0,231.5835,231.6126,231.0989,231.157,8706.0
2023-11-27 12:25:00,238.53,238.6,238.48,238.53,6567.0,231.1958,231.2637,231.1473,231.1958,6567.0
2023-11-27 12:30:00,238.5,238.66,238.44,238.49,10255.0,231.1667,231.3218,231.1086,231.157,10255.0
2023-11-27 12:35:00,238.49,238.49,237.68,237.73,26511.0,231.157,231.157,230.3719,230.4204,26511.0
2023-11-27 12:40:00,237.74,238.12,237.73,238.12,3922.0,230.4301,230.7984,230.4204,230.7984,3922.0
2023-11-27 12:45:00,238.13,238.21,237.82,237.92,14875.0,230.8081,230.8857,230.5076,230.6046,14875.0
2023-11-27 12:50:00,238.02,238.02,237.72,237.72,3738.0,230.7015,230.7015,230.4107,230.4107,3738.0
2023-11-27 12:55:00,237.73,237.97,237.71,237.87,4235.0,230.4204,230.653,230.401,230.5561,4235.0
2023-11-27 13:00:00,237.87,237.9,237.79,237.89,3307.0,230.5561,230.5852,230.4786,230.5755,3307.0
2023-11-27 13:05:00,237.88,237.89,237.72,237.78,5045.0,230.5658,230.5755,230.4107,230.4689,5045.0
2023-11-27 13:10:00,237.82,237.94,237.73,237.77,4777.0,230.5076,230.624,230.4204,230.4592,4777.0
2023-11-27 13:15:00,237.88,237.91,237.72,237.75,4688.0,230.5658,230.5949,230.4107,230.4398,4688.0
2023-11-27 13:20:00,237.74,237.97,237.73,237.94,7896.0,230.4301,230.653,230.4204,230.624,7896.0
2023-11-27 13:25:00,237.95,237.98,237.77,237.98,4265.0,230.6336,230.6627,230.4592,230.6627,4265.0
2023-11-27 13:30:00,237.99,238.12,237.93,238.11,9158.0,230.6724,230.7984,230.6143,230.7887,9158.0
2023-11-27 13:35:00,238.11,238.13,237.96,238.06,3455.0,230.7887,230.8081,230.6433,230.7403,3455.0
2023-11-27 13:40:00,238.06,238.19,237.89,238.03,6448.0,230.7403,230.8663,230.5755,230.7112,6448.0
2023-11-27 13:45:00,238.04,238.14,237.83,237.92,10844.0,230.7209,230.8178,230.5173,230.6046,10844.0
2023-11-27 13:50:00,237.98,238.05,237.77,237.77,9390.0,230.6627,230.7306,230.4592,230.4592,9390.0
2023-11-27 13:55:00,237.81,237.94,237.55,237.65,13843.0,230.4979,230.624,230.2459,230.3429,13843.0
2023-11-27 14:00:00,237.65,237.75,237.55,237.75,5934.0,230.3429,230.4398,230.2459,230.4398,5934.0
2023-11-27 14:05:00,237.74,237.86,237.49,237.53,5932.0,230.4301,230.5464,230.1878,230.2266,5932.0
2023-11-27 14:10:00,237.47,237.66,237.41,237.56,7315.0,230.1684,230.3526,230.1102,230.2556,7315.0
2023-11-27 14:15:00,237.58,237.77,237.57,237.74,4633.0,230.275,230.4592,230.2653,230.4301,4633.0
2023-11-27 14:20:00,237.79,237.94,237.73,237.81,9835.0,230.4786,230.624,230.4204,230.4979,9835.0
2023-11-27 14:25:00,237.91,237.91,237.71,237.84,3018.0,230.5949,230.5949,230.401,230.527,3018.0
2023-11-27 14:30:00,237.85,237.85,237.66,237.82,6671.0,230.5367,230.5367,230.3526,230.5076,6671.0
2023-11-27 14:35:00,237.84,238.02,237.83,238.02,5538.0,230.527,230.7015,230.5173,230.7015,5538.0
2023-11-27 14:40:00,238.02,238.26,237.95,237.95,6926.0,230.7015,230.9341,230.6336,230.6336,6926.0
2023-11-27 14:45:00,237.97,238.19,237.88,238.09,11388.0,230.653,230.8663,230.5658,230.7693,11388.0
2023-11-27 14:50:00,238.08,238.12,237.9,237.97,9610.0,230.7596,230.7984,230.5852,230.653,9610.0
2023-11-27 14:55:00,238.1,238.47,238.1,238.47,6112.0,230.779,231.1377,230.779,231.1377,6112.0
2023-11-27 15:00:00,238.47,238.58,238.47,238.55,5966.0,231.1377,231.2443,231.1377,231.2152,5966.0
2023-11-27 15:05:00,238.57,238.6,238.43,238.45,4424.0,231.2346,231.2637,231.0989,231.1183,4424.0
2023-11-27 15:10:00,238.43,238.5,238.35,238.4,13055.0,231.0989,231.1667,231.0213,231.0698,13055.0
2023-11-27 15:15:00,238.39,238.5,238.2,238.42,15042.0,231.0601,231.1667,230.876,231.0892,15042.0
2023-11-27 15:20:00,238.44,238.53,238.26,238.41,17652.0,231.1086,231.1958,230.9341,231.0795,17652.0
2023-11-27 15:25:00,238.38,238.71,238.28,238.64,7633.0,231.0504,231.3703,230.9535,231.3024,7633.0
2023-11-27 15:30:00,238.7,238.79,238.52,238.65,10124.0,231.3606,231.4478,231.1861,231.3121,10124.0
2023-11-27 15:35:00,238.6,238.81,238.59,238.71,10933.0,231.2637,231.4672,231.254,231.3703,10933.0
2023-11-27 15:40:00,238.7,238.73,238.55,238.55,11475.0,231.3606,231.3897,231.2152,231.2152,11475.0
2023-11-27 15:45:00,238.57,238.95,238.57,238.87,22484.0,231.2346,231.6029,231.2346,231.5254,22484.0
2023-11-27 15:50:00,238.82,238.99,238.77,238.92,47637.0,231.4769,231.6417,231.4284,231.5738,47637.0
2023-11-27 15:55:00,238.91,239.09,238.73,238.87,50097.0,231.5641,231.7386,231.3897,231.5254,50097.0
2023-11-28 09:30:00,238.72,239.94,238.72,239.75,27162.0,231.38,232.5625,231.38,232.3783,27162.0
2023-11-28 09:35:00,239.78,239.95,239.07,239.3,15738.0,232.4074,232.5721,231.7192,231.9421,15738.0
2023-11-28 09:40:00,239.18,239.18,238.47,238.48,6033.0,231.8258,231.8258,231.1377,231.1473,6033.0
2023-11-28 09:45:00,238.49,239.2,238.49,239.15,13932.0,231.157,231.8452,231.157,231.7967,13932.0
2023-11-28 09:50:00,239.04,239.18,238.67,238.75,4086.0,231.6901,231.8258,231.3315,231.409,4086.0
2023-11-28 09:55:00,238.65,238.98,238.61,238.68,9898.0,231.3121,231.632,231.2734,231.3412,9898.0
2023-11-28 10:00:00,238.71,238.85,238.53,238.53,10232.0,231.3703,231.506,231.1958,231.1958,10232.0
2023-11-28 10:05:00,238.51,238.56,238.22,238.4,14790.0,231.1764,231.2249,230.8953,231.0698,14790.0
2023-11-28 10:10:00,238.34,238.89,238.27,238.8,13696.0,231.0117,231.5447,230.9438,231.4575,13696.0
2023-11-28 10:15:00,238.84,238.9,238.6,238.9,7936.0,231.4963,231.5544,231.2637,231.5544,7936.0
2023-11-28 10:20:00,238.81,238.99,238.54,238.68,9455.0,231.4672,231.6417,231.2055,231.3412,9455.0
2023-11-28 10:25:00,238.68,238.81,238.47,238.7,10393.0,231.3412,231.4672,231.1377,231.3606,10393.0
2023-11-28 10:30:00,238.73,238.82,238.58,238.78,4092.0,231.3897,231.4769,231.2443,231.4381,4092.0
2023-11-28 10:35:00,238.76,239.1,238.76,238.93,7449.0,231.4187,231.7483,231.4187,231.5835,7449.0
2023-11-28 10:40:00,239.05,239.47,239.05,239.33,7419.0,231.6998,232.1069,231.6998,231.9712,7419.0
2023-11-28 10:45:00,239.25,239.31,239.0,239.0,6969.0,231.8937,231.9518,231.6514,231.6514,6969.0
2023-11-28 10:50:00,239.16,239.39,239.15,239.25,4627.0,231.8064,232.0294,231.7967,231.8937,4627.0
2023-11-28 10:55:00,239.3,239.5,239.29,239.31,4582.0,231.9421,232.136,231.9324,231.9518,4582.0
2023-11-28 11:00:00,239.38,239.42,239.25,239.26,4962.0,232.0197,232.0584,231.8937,231.9034,4962.0
2023-11-28 11:05:00,239.28,239.28,238.97,239.11,6954.0,231.9228,231.9228,231.6223,231.758,6954.0
2023-11-28 11:10:00,239.06,239.15,238.71,238.87,7883.0,231.7095,231.7967,231.3703,231.5254,7883.0
2023-11-28 11:15:00,238.73,239.05,238.64,238.96,8430.0,231.3897,231.6998,231.3024,231.6126,8430.0
2023-11-28 11:20:00,238.84,238.94,238.63,238.94,3793.0,231.4963,231.5932,231.2927,231.5932,3793.0
2023-11-28 11:25:00,238.97,239.07,238.68,238.68,6815.0,231.6223,231.7192,231.3412,231.3412,6815.0
2023-11-28 11:30:00,238.76,239.0,238.67,239.0,5395.0,231.4187,231.6514,231.3315,231.6514,5395.0
2023-11-28 11:35:00,238.97,238.98,238.82,238.92,4442.0,231.6223,231.632,231.4769,231.5738,4442.0
2023-11-28 11:40:00,238.92,239.05,238.9,238.94,5881.0,231.5738,231.6998,231.5544,231.5932,5881.0
2023-11-28 11:45:00,238.96,239.0,238.87,238.93,4088.0,231.6126,231.6514,231.5254,231.5835,4088.0
2023-11-28 11:50:00,238.98,239.03,238.85,239.02,14858.0,231.632,231.6804,231.506,231.6707,14858.0
2023-11-28 11:55:00,239.03,239.28,238.98,239.23,8386.0,231.6804,231.9228,231.632,231.8743,8386.0
2023-11-28 12:00:00,239.14,239.29,239.14,239.2,4628.0,231.7871,231.9324,231.7871,231.8452,4628.0
2023-11-28 12:05:00,239.19,239.24,238.88,238.93,13383.0,231.8355,231.884,231.535,231.5835,13383.0
2023-11-28 12:10:00,238.95,239.14,238.89,239.0,6993.0,231.6029,231.7871,231.5447,231.6514,6993.0
2023-11-28 12:15:00,238.99,239.07,238.71,238.72,8307.0,231.6417,231.7192,231.3703,231.38,8307.0
2023-11-28 12:20:00,238.74,238.74,238.55,238.72,3977.0,231.3994,231.3994,231.2152,231.38,3977.0
2023-11-28 12:25:00,238.72,238.76,238.56,238.62,3769.0,231.38,231.4187,231.2249,231.283,3769.0
2023-11-28 12:30:00,238.62,238.63,238.49,238.58,3629.0,231.283,231.2927,231.157,231.2443,3629.0
2023-11-28 12:35:00,238.58,238.58,238.42,238.5,4985.0,231.2443,231.2443,231.0892,231.1667,4985.0
2023-11-28 12:40:00,238.5,238.6,238.47,238.48,3508.0,231.1667,231.2637,231.1377,231.1473,3508.0
2023-11-28 12:45:00,238.51,238.77,238.44,238.74,5137.0,231.1764,231.4284,231.1086,231.3994,5137.0
2023-11-28 12:50:00,238.64,238.72,238.52,238.66,3942.0,231.3024,231.38,231.1861,231.3218,3942.0
2023-11-28 12:55:00,238.61,238.67,238.43,238.67,4077.0,231.2734,231.3315,231.0989,231.3315,4077.0
2023-11-28 13:00:00,238.62,238.62,238.34,238.34,5052.0,231.283,231.283,231.0117,231.0117,5052.0
2023-11-28 13:05:00,238.48,238.57,238.44,238.52,3788.0,231.1473,231.2346,231.1086,231.1861,3788.0
2023-11-28 13:10:00,238.49,238.57,238.4,238.49,3749.0,231.157,231.2346,231.0698,231.157,3749.0
2023-11-28 13:15:00,238.43,238.62,238.32,238.59,4671.0,231.0989,231.283,230.9923,231.254,4671.0
2023-11-28 13:20:00,238.59,238.64,238.37,238.37,4201.0,231.254,231.3024,231.0407,231.0407,4201.0
2023-11-28 13:25:00,238.39,238.75,238.34,238.74,11039.0,231.0601,231.409,231.0117,231.3994,11039.0
2023-11-28 13:30:00,238.75,238.79,238.63,238.7,7382.0,231.409,231.4478,231.2927,231.3606,7382.0
2023-11-28 13:35:00,238.69,238.69,238.46,238.65,9313.0,231.3509,231.3509,231.128,231.3121,9313.0
2023-11-28 13:40:00,238.68,238.79,238.5,238.75,13670.0,231.3412,231.4478,231.1667,231.409,13670.0
2023-11-28 13:45:00,238.76,238.84,238.7,238.83,5841.0,231.4187,231.4963,231.3606,231.4866,5841.0
2023-11-28 13:50:00,238.83,238.83,238.65,238.65,7548.0,231.4866,231.4866,231.3121,231.3121,7548.0
2023-11-28 13:55:00,238.6,238.63,238.42,238.44,9470.0,231.2637,231.2927,231.0892,231.1086,9470.0
2023-11-28 14:00:00,238.48,238.58,238.4,238.42,4705.0,231.1473,231.2443,231.0698,231.0892,4705.0
2023-11-28 14:05:00,238.5,238.66,238.42,238.55,8620.0,231.1667,231.3218,231.0892,231.2152,8620.0
2023-11-28 14:10:00,238.51,238.63,238.51,238.59,3648.0,231.1764,231.2927,231.1764,231.254,3648.0
2023-11-28 14:15:00,238.57,238.59,238.45,238.59,14347.0,231.2346,231.254,231.1183,231.254,14347.0
2023-11-28 14:20:00,238.59,238.68,238.28,238.28,12029.0,231.254,231.3412,230.9535,230.9535,12029.0
2023-11-28 14:25:00,238.28,238.28,238.06,238.08,10419.0,230.9535,230.9535,230.7403,230.7596,10419.0
2023-11-28 14:30:00,238.04,238.05,237.77,237.94,5293.0,230.7209,230.7306,230.4592,230.624,5293.0
2023-11-28 14:35:00,237.96,238.08,237.95,238.08,4145.0,230.6433,230.7596,230.6336,230.7596,4145.0
2023-11-28 14:40:00,238.04,238.06,237.92,238.01,6482.0,230.7209,230.7403,230.6046,230.6918,6482.0
2023-11-28 14:45:00,238.0,238.05,237.97,237.97,5263.0,230.6821,230.7306,230.653,230.653,5263.0
2023-11-28 14:50:00,237.99,238.24,237.99,238.21,9707.0,230.6724,230.9147,230.6724,230.8857,9707.0
2023-11-28 14:55:00,238.21,238.24,238.08,238.09,7687.0,230.8857,230.9147,230.7596,230.7693,7687.0
2023-11-28 15:00:00,238.11,238.12,237.91,237.96,7036.0,230.7887,230.7984,230.5949,230.6433,7036.0
2023-11-28 15:05:00,237.96,238.29,237.93,238.29,7930.0,230.6433,230.9632,230.6143,230.9632,7930.0
2023-11-28 15:10:00,238.29,238.4,238.08,238.08,13789.0,230.9632,231.0698,230.7596,230.7596,13789.0
2023-11-28 15:15:00,238.23,238.24,238.06,238.06,5427.0,230.905,230.9147,230.7403,230.7403,5427.0
2023-11-28 15:20:00,238.11,238.17,237.91,238.16,9457.0,230.7887,230.8469,230.5949,230.8372,9457.0
2023-11-28 15:25:00,238.13,238.16,237.94,237.98,7613.0,230.8081,230.8372,230.624,230.6627,7613.0
2023-11-28 15:30:00,237.94,237.97,237.6,237.64,12818.0,230.624,230.653,230.2944,230.3332,12818.0
2023-11-28 15:35:00,237.65,237.65,237.33,237.34,20763.0,230.3429,230.3429,230.0327,230.0424,20763.0
2023-11-28 15:40:00,237.37,237.66,237.27,237.62,25584.0,230.0715,230.3526,229.9746,230.3138,25584.0
2023-11-28 15:45:00,237.61,237.84,237.6,237.81,22316.0,230.3041,230.527,230.2944,230.4979,22316.0
2023-11-28 15:50:00,237.8,237.86,237.24,237.24,35076.0,230.4883,230.5464,229.9455,229.9455,35076.0
2023-11-28 15:55:00,237.27,237.43,237.19,237.28,70056.0,229.9746,230.1296,229.897,229.9842,70056.0
2023-11-29 09:30:00,237.1,237.87,237.1,237.87,14310.0,229.8098,230.5561,229.8098,230.5561,14310.0
2023-11-29 09:35:00,237.99,238.11,237.73,237.89,5466.0,230.6724,230.7887,230.4204,230.5755,5466.0
2023-11-29 09:40:00,237.92,238.07,237.62,237.86,9889.0,230.6046,230.75,230.3138,230.5464,9889.0
2023-11-29 09:45:00,237.75,238.16,237.62,238.07,8052.0,230.4398,230.8372,230.3138,230.75,8052.0
2023-11-29 09:50:00,238.15,238.5,238.09,238.39,5687.0,230.8275,231.1667,230.7693,231.0601,5687.0
2023-11-29 09:55:00,238.53,238.69,238.43,238.43,5801.0,231.1958,231.3509,231.0989,231.0989,5801.0
2023-11-29 10:00:00,238.67,238.83,238.52,238.76,3712.0,231.3315,231.4866,231.1861,231.4187,3712.0
2023-11-29 10:05:00,238.67,238.67,238.23,238.27,7090.0,231.3315,231.3315,230.905,230.9438,7090.0
2023-11-29 10:10:00,238.32,238.37,238.04,238.04,6107.0,230.9923,231.0407,230.7209,230.7209,6107.0
2023-11-29 10:15:00,238.05,238.38,238.05,238.1,6000.0,230.7306,231.0504,230.7306,230.779,6000.0
2023-11-29 10:20:00,238.15,238.2,237.84,237.99,6651.0,230.8275,230.876,230.527,230.6724,6651.0
2023-11-29 10:25:00,237.99,238.09,237.98,238.05,1869.0,230.6724,230.7693,230.6627,230.7306,1869.0
2023-11-29 10:30:00,237.97,238.02,237.88,237.88,7017.0,230.653,230.7015,230.5658,230.5658,7017.0
2023-11-29 10:35:00,237.88,238.17,237.78,238.17,7346.0,230.5658,230.8469,230.4689,230.8469,7346.0
2023-11-29 10:40:00,238.06,238.07,237.44,237.69,11274.0,230.7403,230.75,230.1393,230.3816,11274.0
2023-11-29 10:45:00,237.72,237.72,237.34,237.39,5703.0,230.4107,230.4107,230.0424,230.0909,5703.0
2023-11-29 10:50:00,237.47,237.76,237.38,237.54,5830.0,230.1684,230.4495,230.0812,230.2363,5830.0
2023-11-29 10:55:00,237.54,237.54,237.18,237.18,3611.0,230.2363,230.2363,229.8873,229.8873,3611.0
2023-11-29 11:00:00,237.2,237.34,237.1,237.28,5588.0,229.9067,230.0424,229.8098,229.9842,5588.0
2023-11-29 11:05:00,237.26,237.3,236.99,237.19,4462.0,229.9649,230.0036,229.7032,229.897,4462.0
2023-11-29 11:10:00,237.12,237.15,236.71,236.76,63354.0,229.8292,229.8582,229.4318,229.4802,63354.0
2023-11-29 11:15:00,236.74,236.75,236.18,236.7,6670.0,229.4608,229.4705,228.9181,229.4221,6670.0
2023-11-29 11:20:00,236.63,236.81,236.63,236.68,4151.0,229.3542,229.5287,229.3542,229.4027,4151.0
2023-11-29 11:25:00,236.67,236.89,236.55,236.79,6624.0,229.393,229.6062,229.2767,229.5093,6624.0
2023-11-29 11:30:00,236.72,236.9,236.68,236.83,7963.0,229.4415,229.6159,229.4027,229.5481,7963.0
2023-11-29 11:35:00,236.94,237.16,236.94,236.97,4333.0,229.6547,229.8679,229.6547,229.6838,4333.0
2023-11-29 11:40:00,236.98,237.05,236.98,237.03,1976.0,229.6935,229.7613,229.6935,229.7419,1976.0
2023-11-29 11:45:00,237.01,237.06,236.8,236.8,8137.0,229.7225,229.771,229.519,229.519,8137.0
2023-11-29 11:50:00,236.77,236.8,236.72,236.72,6077.0,229.4899,229.519,229.4415,229.4415,6077.0
2023-11-29 11:55:00,236.72,237.02,236.71,236.99,15704.0,229.4415,229.7322,229.4318,229.7032,15704.0
2023-11-29 12:00:00,237.0,237.15,236.91,237.02,13552.0,229.7129,229.8582,229.6256,229.7322,13552.0
2023-11-29 12:05:00,237.06,237.52,236.9,237.38,19377.0,229.771,230.2169,229.6159,230.0812,19377.0
2023-11-29 12:10:00,237.24,237.31,237.0,237.1,3513.0,229.9455,230.0133,229.7129,229.8098,3513.0
2023-11-29 12:15:00,237.1,237.2,237.04,237.19,1386.0,229.8098,229.9067,229.7516,229.897,1386.0
2023-11-29 12:20:00,237.21,237.3,236.91,237.0,13028.0,229.9164,230.0036,229.6256,229.7129,13028.0
2023-11-29 12:25:00,237.0,237.02,236.92,237.01,4677.0,229.7129,229.7322,229.6353,229.7225,4677.0
2023-11-29 12:30:00,237.0,237.07,236.99,236.99,2686.0,229.7129,229.7807,229.7032,229.7032,2686.0
2023-11-29 12:35:00,237.0,237.04,236.86,236.92,16823.0,229.7129,229.7516,229.5772,229.6353,16823.0
2023-11-29 12:40:00,236.95,237.23,236.89,237.21,12596.0,229.6644,229.9358,229.6062,229.9164,12596.0
2023-11-29 12:45:00,237.22,237.31,237.02,237.11,18119.0,229.9261,230.0133,229.7322,229.8195,18119.0
2023-11-29 12:50:00,237.16,237.27,237.16,237.27,1190.0,229.8679,229.9746,229.8679,229.9746,1190.0
2023-11-29 12:55:00,237.25,237.25,237.0,237.07,4511.0,229.9552,229.9552,229.7129,229.7807,4511.0
2023-11-29 13:00:00,237.03,237.15,237.03,237.03,2867.0,229.7419,229.8582,229.7419,229.7419,2867.0
2023-11-29 13:05:00,237.11,237.29,237.05,237.26,3679.0,229.8195,229.9939,229.7613,229.9649,3679.0
2023-11-29 13:10:00,237.19,237.26,237.0,237.2,19850.0,229.897,229.9649,229.7129,229.9067,19850.0
2023-11-29 13:15:00,237.2,237.21,237.0,237.04,6225.0,229.9067,229.9164,229.7129,229.7516,6225.0
2023-11-29 13:20:00,237.04,237.05,236.89,237.01,18625.0,229.7516,229.7613,229.6062,229.7225,18625.0
2023-11-29 13:25:00,237.01,237.08,236.92,237.02,27123.0,229.7225,229.7904,229.6353,229.7322,27123.0
2023-11-29 13:30:00,237.05,237.1,236.9,237.0,7406.0,229.7613,229.8098,229.6159,229.7129,7406.0
2023-11-29 13:35:00,237.02,237.16,236.98,236.99,4335.0,229.7322,229.8679,229.6935,229.7032,4335.0
2023-11-29 13:40:00,237.05,237.14,236.93,237.14,4852.0,229.7613,229.8486,229.645,229.8486,4852.0
2023-11-29 13:45:00,237.14,237.14,237.0,237.03,4191.0,229.8486,229.8486,229.7129,229.7419,4191.0
2023-11-29 13:50:00,237.04,237.15,237.04,237.08,1988.0,229.7516,229.8582,229.7516,229.7904,1988.0
2023-11-29 13:55:00,237.07,237.21,237.07,237.21,2743.0,229.7807,229.9164,229.7807,229.9164,2743.0
2023-11-29 14:00:00,237.21,237.23,237.14,237.16,2625.0,229.9164,229.9358,229.8486,229.8679,2625.0
2023-11-29 14:05:00,237.16,237.2,237.11,237.17,5763.0,229.8679,229.9067,229.8195,229.8776,5763.0
2023-11-29 14:10:00,237.17,237.22,237.09,237.09,10068.0,229.8776,229.9261,229.8001,229.8001,10068.0
2023-11-29 14:15:00,237.08,237.14,236.94,236.99,10333.0,229.7904,229.8486,229.6547,229.7032,10333.0
2023-11-29 14:20:00,236.98,237.0,236.93,236.95,3668.0,229.6935,229.7129,229.645,229.6644,3668.0
2023-11-29 14:25:00,237.0,237.02,236.87,236.89,29486.0,229.7129,229.7322,229.5869,229.6062,29486.0
2023-11-29 14:30:00,236.86,236.94,236.81,236.88,6434.0,229.5772,229.6547,229.5287,229.5965,6434.0
2023-11-29 14:35:00,236.84,236.87,236.56,236.56,5230.0,229.5578,229.5869,229.2864,229.2864,5230.0
2023-11-29 14:40:00,236.55,236.58,236.24,236.25,4641.0,229.2767,229.3058,228.9762,228.9859,4641.0
2023-11-29 14:45:00,236.24,236.26,236.15,236.15,9013.0,228.9762,228.9956,228.889,228.889,9013.0
2023-11-29 14:50:00,236.21,236.31,236.1,236.22,23915.0,228.9471,229.0441,228.8405,228.9568,23915.0
2023-11-29 14:55:00,236.26,236.4,236.2,236.4,8930.0,228.9956,229.1313,228.9375,229.1313,8930.0
2023-11-29 15:00:00,236.4,236.68,236.4,236.63,6374.0,229.1313,229.4027,229.1313,229.3542,6374.0
2023-11-29 15:05:00,236.66,236.92,236.66,236.91,7354.0,229.3833,229.6353,229.3833,229.6256,7354.0
2023-11-29 15:10:00,236.91,236.91,236.75,236.77,9298.0,229.6256,229.6256,229.4705,229.4899,9298.0
2023-11-29 15:15:00,236.77,236.79,236.39,236.4,7728.0,229.4899,229.5093,229.1216,229.1313,7728.0
2023-11-29 15:20:00,236.48,236.55,236.2,236.27,11841.0,229.2088,229.2767,228.9375,229.0053,11841.0
2023-11-29 15:25:00,236.2,236.2,235.82,235.85,6387.0,228.9375,228.9375,228.5691,228.5982,6387.0
2023-11-29 15:30:00,235.88,236.07,235.82,235.96,24641.0,228.6273,228.8114,228.5691,228.7048,24641.0
2023-11-29 15:35:00,235.94,236.14,235.94,236.0,31257.0,228.6854,228.8793,228.6854,228.7436,31257.0
2023-11-29 15:40:00,236.0,236.11,235.81,236.06,41652.0,228.7436,228.8502,228.5594,228.8018,41652.0
2023-11-29 15:45:00,236.02,236.2,235.98,236.07,48882.0,228.763,228.9375,228.7242,228.8114,48882.0
2023-11-29 15:50:00,236.1,236.25,235.65,235.97,70374.0,228.8405,228.9859,228.4044,228.7145,70374.0
2023-11-29 15:55:00,235.98,236.07,235.63,235.8,202407.0,228.7242,228.8114,228.385,228.5498,202407.0
2023-11-30 09:30:00,236.28,236.61,235.71,236.36,16037.0,229.015,229.3348,228.4625,229.0925,16037.0
2023-11-30 09:35:00,235.74,235.86,234.98,235.26,11352.0,228.4916,228.6079,227.755,228.0264,11352.0
2023-11-30 09:40:00,235.49,236.04,235.19,235.77,10826.0,228.2493,228.7824,227.9585,228.5207,10826.0
2023-11-30 09:45:00,236.07,236.11,234.82,234.85,13885.0,228.8114,228.8502,227.5999,227.629,13885.0
2023-11-30 09:50:00,235.02,235.68,234.96,235.56,6248.0,227.7937,228.4334,227.7356,228.3171,6248.0
2023-11-30 09:55:00,235.48,235.69,235.1,235.69,9212.0,228.2396,228.4431,227.8713,228.4431,9212.0
2023-11-30 10:00:00,235.55,235.9,235.55,235.84,9568.0,228.3074,228.6467,228.3074,228.5885,9568.0
2023-11-30 10:05:00,235.93,235.94,235.25,235.39,16374.0,228.6758,228.6854,228.0167,228.1524,16374.0
2023-11-30 10:10:00,235.42,235.62,235.25,235.57,9339.0,228.1814,228.3753,228.0167,228.3268,9339.0
2023-11-30 10:15:00,235.58,235.72,235.32,235.59,15913.0,228.3365,228.4722,228.0845,228.3462,15913.0
2023-11-30 10:20:00,235.59,235.8,235.42,235.61,23553.0,228.3462,228.5498,228.1814,228.3656,23553.0
2023-11-30 10:25:00,235.61,235.82,235.5,235.81,15871.0,228.3656,228.5691,228.259,228.5594,15871.0
2023-11-30 10:30:00,235.88,235.96,235.73,235.79,10318.0,228.6273,228.7048,228.4819,228.5401,10318.0
2023-11-30 10:35:00,235.73,235.8,235.46,235.54,9074.0,228.4819,228.5498,228.2202,228.2977,9074.0
2023-11-30 10:40:00,235.64,235.84,235.56,235.84,2865.0,228.3947,228.5885,228.3171,228.5885,2865.0
2023-11-30 10:45:00,235.84,236.24,235.73,236.24,8524.0,228.5885,228.9762,228.4819,228.9762,8524.0
2023-11-30 10:50:00,236.21,236.5,235.9,236.37,18560.0,228.9471,229.2282,228.6467,229.1022,18560.0
2023-11-30 10:55:00,236.35,236.62,236.35,236.56,15671.0,229.0828,229.3445,229.0828,229.2864,15671.0
2023-11-30 11:00:00,236.64,236.95,236.56,236.61,14969.0,229.3639,229.6644,229.2864,229.3348,14969.0
2023-11-30 11:05:00,236.78,237.0,236.69,236.9,3303.0,229.4996,229.7129,229.4124,229.6159,3303.0
2023-11-30 11:10:00,236.99,236.99,236.82,236.93,1134.0,229.7032,229.7032,229.5384,229.645,1134.0
2023-11-30 11:15:00,236.93,236.93,236.43,236.43,3947.0,229.645,229.645,229.1604,229.1604,3947.0
2023-11-30 11:20:00,236.32,236.61,236.29,236.46,9281.0,229.0538,229.3348,229.0247,229.1895,9281.0
2023-11-30 11:25:00,236.51,236.68,236.36,236.52,3189.0,229.2379,229.4027,229.0925,229.2476,3189.0
2023-11-30 11:30:00,236.44,236.48,236.24,236.25,3810.0,229.1701,229.2088,228.9762,228.9859,3810.0
2023-11-30 11:35:00,236.23,236.27,235.99,235.99,5559.0,228.9665,229.0053,228.7339,228.7339,5559.0
2023-11-30 11:40:00,235.95,236.05,235.88,236.03,1609.0,228.6951,228.7921,228.6273,228.7727,1609.0
2023-11-30 11:45:00,236.03,236.27,235.92,236.05,16005.0,228.7727,229.0053,228.6661,228.7921,16005.0
2023-11-30 11:50:00,236.25,236.55,236.17,236.34,6551.0,228.9859,229.2767,228.9084,229.0731,6551.0
2023-11-30 11:55:00,236.43,236.5,236.26,236.26,7904.0,229.1604,229.2282,228.9956,228.9956,7904.0
2023-11-30 12:00:00,236.33,236.35,236.1,236.2,5881.0,229.0635,229.0828,228.8405,228.9375,5881.0
2023-11-30 12:05:00,236.09,236.11,235.86,236.02,8944.0,228.8308,228.8502,228.6079,228.763,8944.0
2023-11-30 12:10:00,236.09,236.09,235.54,235.6,2501.0,228.8308,228.8308,228.2977,228.3559,2501.0
2023-11-30 12:15:00,235.53,235.65,235.41,235.56,32458.0,228.2881,228.4044,228.1717,228.3171,32458.0
2023-11-30 12:20:00,235.56,235.66,235.48,235.5,6094.0,228.3171,228.4141,228.2396,228.259,6094.0
2023-11-30 12:25:00,235.48,235.57,235.44,235.47,10468.0,228.2396,228.3268,228.2008,228.2299,10468.0
2023-11-30 12:30:00,235.49,235.61,235.49,235.6,2595.0,228.2493,228.3656,228.2493,228.3559,2595.0
2023-11-30 12:35:00,235.68,235.68,235.15,235.15,13554.0,228.4334,228.4334,227.9197,227.9197,13554.0
2023-11-30 12:40:00,235.2,235.47,235.11,235.38,6399.0,227.9682,228.2299,227.881,228.1427,6399.0
2023-11-30 12:45:00,235.38,235.5,235.21,235.21,4600.0,228.1427,228.259,227.9779,227.9779,4600.0
2023-11-30 12:50:00,235.28,235.29,235.17,235.28,4808.0,228.0457,228.0554,227.9391,228.0457,4808.0
2023-11-30 12:55:00,235.33,235.33,235.1,235.23,6800.0,228.0942,228.0942,227.8713,227.9973,6800.0
2023-11-30 13:00:00,235.17,235.39,235.1,235.3,5919.0,227.9391,228.1524,227.8713,228.0651,5919.0
2023-11-30 13:05:00,235.31,235.4,235.16,235.26,12170.0,228.0748,228.1621,227.9294,228.0264,12170.0
2023-11-30 13:10:00,235.23,235.43,235.22,235.38,10095.0,227.9973,228.1911,227.9876,228.1427,10095.0
2023-11-30 13:15:00,235.35,235.52,235.33,235.52,6259.0,228.1136,228.2784,228.0942,228.2784,6259.0
2023-11-30 13:20:00,235.49,235.62,235.38,235.4,9681.0,228.2493,228.3753,228.1427,228.1621,9681.0
2023-11-30 13:25:00,235.39,235.44,235.08,235.13,9767.0,228.1524,228.2008,227.8519,227.9004,9767.0
2023-11-30 13:30:00,235.13,235.34,234.98,235.16,13718.0,227.9004,228.1039,227.755,227.9294,13718.0
2023-11-30 13:35:00,235.22,235.42,235.16,235.29,5165.0,227.9876,228.1814,227.9294,228.0554,5165.0
2023-11-30 13:40:00,235.4,235.46,235.27,235.35,6766.0,228.1621,228.2202,228.036,228.1136,6766.0
2023-11-30 13:45:00,235.34,235.48,235.11,235.11,4200.0,228.1039,228.2396,227.881,227.881,4200.0
2023-11-30 13:50:00,235.11,235.25,235.09,235.18,6617.0,227.881,228.0167,227.8616,227.9488,6617.0
2023-11-30 13:55:00,235.18,235.32,235.15,235.28,5291.0,227.9488,228.0845,227.9197,228.0457,5291.0
2023-11-30 14:00:00,235.22,235.31,235.14,235.18,3082.0,227.9876,228.0748,227.91,227.9488,3082.0
2023-11-30 14:05:00,235.17,235.53,235.17,235.42,5927.0,227.9391,228.2881,227.9391,228.1814,5927.0
2023-11-30 14:10:00,235.37,235.47,235.29,235.32,6473.0,228.133,228.2299,228.0554,228.0845,6473.0
2023-11-30 14:15:00,235.38,235.57,235.29,235.57,6479.0,228.1427,228.3268,228.0554,228.3268,6479.0
2023-11-30 14:20:00,235.41,235.51,235.15,235.33,12621.0,228.1717,228.2687,227.9197,228.0942,12621.0
2023-11-30 14:25:00,235.27,235.39,235.11,235.11,18966.0,228.036,228.1524,227.881,227.881,18966.0
2023-11-30 14:30:00,235.21,235.31,234.8,234.81,15224.0,227.9779,228.0748,227.5805,227.5902,15224.0
2023-11-30 14:35:00,234.86,235.4,234.86,235.07,8925.0,227.6387,228.1621,227.6387,227.8422,8925.0
2023-11-30 14:40:00,235.07,235.3,235.01,235.16,7800.0,227.8422,228.0651,227.784,227.9294,7800.0
2023-11-30 14:45:00,235.31,235.53,235.19,235.53,3246.0,228.0748,228.2881,227.9585,228.2881,3246.0
2023-11-30 14:50:00,235.62,235.92,235.44,235.79,8441.0,228.3753,228.6661,228.2008,228.5401,8441.0
2023-11-30 14:55:00,235.84,235.92,235.67,235.67,6735.0,228.5885,228.6661,228.4237,228.4237,6735.0
2023-11-30 15:00:00,235.72,235.78,235.34,235.65,7422.0,228.4722,228.5304,228.1039,228.4044,7422.0
2023-11-30 15:05:00,235.71,235.94,235.59,235.94,2023.0,228.4625,228.6854,228.3462,228.6854,2023.0
2023-11-30 15:10:00,235.82,236.07,235.81,235.99,4682.0,228.5691,228.8114,228.5594,228.7339,4682.0
2023-11-30 15:15:00,235.99,236.09,235.8,235.89,7657.0,228.7339,228.8308,228.5498,228.637,7657.0
2023-11-30 15:20:00,235.95,236.01,235.76,235.85,18819.0,228.6951,228.7533,228.511,228.5982,18819.0
2023-11-30 15:25:00,235.85,235.91,235.83,235.86,11921.0,228.5982,228.6564,228.5788,228.6079,11921.0
2023-11-30 15:30:00,235.86,236.05,235.82,235.96,36451.0,228.6079,228.7921,228.5691,228.7048,36451.0
2023-11-30 15:35:00,235.94,236.38,235.9,236.33,40756.0,228.6854,229.1119,228.6467,229.0635,40756.0
2023-11-30 15:40:00,236.35,236.62,236.19,236.51,34089.0,229.0828,229.3445,228.9278,229.2379,34089.0
2023-11-30 15:45:00,236.56,236.89,236.4,236.7,46818.0,229.2864,229.6062,229.1313,229.4221,46818.0
2023-11-30 15:50:00,236.66,236.8,236.17,236.34,42158.0,229.3833,229.519,228.9084,229.0731,42158.0
2023-11-30 15:55:00,236.33,236.64,235.8,235.99,419989.0,229.0635,229.3639,228.5498,228.7339,419989.0
2023-12-01 09:30:00,236.07,236.13,235.34,235.85,35114.0,228.8114,228.8696,228.1039,228.5982,35114.0
2023-12-01 09:35:00,236.0,236.09,235.51,235.67,14633.0,228.7436,228.8308,228.2687,228.4237,14633.0
2023-12-01 09:40:00,235.75,235.98,235.54,235.94,6646.0,228.5013,228.7242,228.2977,228.6854,6646.0
2023-12-01 09:45:00,235.81,235.95,235.58,235.95,16632.0,228.5594,228.6951,228.3365,228.6951,16632.0
2023-12-01 09:50:00,236.06,236.06,235.67,235.94,6076.0,228.8018,228.8018,228.4237,228.6854,6076.0
2023-12-01 09:55:00,235.88,236.55,235.87,236.55,9083.0,228.6273,229.2767,228.6176,229.2767,9083.0
2023-12-01 10:00:00,236.95,237.17,236.41,236.78,10991.0,229.6644,229.8776,229.141,229.4996,10991.0
2023-12-01 10:05:00,236.82,237.35,236.75,237.25,31212.0,229.5384,230.0521,229.4705,229.9552,31212.0
2023-12-01 10:10:00,237.24,237.54,237.09,237.43,5623.0,229.9455,230.2363,229.8001,230.1296,5623.0
2023-12-01 10:15:00,237.53,237.58,237.36,237.52,2874.0,230.2266,230.275,230.0618,230.2169,2874.0
2023-12-01 10:20:00,237.45,237.52,237.24,237.33,4438.0,230.149,230.2169,229.9455,230.0327,4438.0
2023-12-01 10:25:00,237.39,237.41,237.21,237.24,3540.0,230.0909,230.1102,229.9164,229.9455,3540.0
2023-12-01 10:30:00,237.22,237.62,237.01,237.37,5908.0,229.9261,230.3138,229.7225,230.0715,5908.0
2023-12-01 10:35:00,237.45,237.68,237.26,237.54,6684.0,230.149,230.3719,229.9649,230.2363,6684.0
2023-12-01 10:40:00,237.53,237.59,237.4,237.4,4428.0,230.2266,230.2847,230.1006,230.1006,4428.0
2023-12-01 10:45:00,237.38,237.55,237.3,237.45,5041.0,230.0812,230.2459,230.0036,230.149,5041.0
2023-12-01 10:50:00,237.55,237.85,237.46,237.55,20453.0,230.2459,230.5367,230.1587,230.2459,20453.0
2023-12-01 10:55:00,237.57,237.74,237.38,237.5,6510.0,230.2653,230.4301,230.0812,230.1975,6510.0
2023-12-01 11:00:00,237.29,237.41,236.81,236.85,11780.0,229.9939,230.1102,229.5287,229.5675,11780.0
2023-12-01 11:05:00,236.83,237.01,236.73,236.9,4670.0,229.5481,229.7225,229.4512,229.6159,4670.0
2023-12-01 11:10:00,236.95,237.11,236.73,236.83,4498.0,229.6644,229.8195,229.4512,229.5481,4498.0
2023-12-01 11:15:00,236.83,236.98,236.68,236.81,4921.0,229.5481,229.6935,229.4027,229.5287,4921.0
2023-12-01 11:20:00,236.77,236.85,236.5,236.75,10810.0,229.4899,229.5675,229.2282,229.4705,10810.0
2023-12-01 11:25:00,236.72,237.16,236.58,237.05,10541.0,229.4415,229.8679,229.3058,229.7613,10541.0
2023-12-01 11:30:00,237.09,237.09,236.59,237.09,7750.0,229.8001,229.8001,229.3155,229.8001,7750.0
2023-12-01 11:35:00,237.08,237.23,236.88,237.03,20402.0,229.7904,229.9358,229.5965,229.7419,20402.0
2023-12-01 11:40:00,237.02,237.25,237.01,237.24,24170.0,229.7322,229.9552,229.7225,229.9455,24170.0
2023-12-01 11:45:00,237.15,237.31,237.0,237.31,15694.0,229.8582,230.0133,229.7129,230.0133,15694.0
2023-12-01 11:50:00,237.37,237.85,237.37,237.57,31150.0,230.0715,230.5367,230.0715,230.2653,31150.0
2023-12-01 11:55:00,237.5,237.85,237.5,237.73,6344.0,230.1975,230.5367,230.1975,230.4204,6344.0
2023-12-01 12:00:00,237.73,238.07,237.72,238.04,38377.0,230.4204,230.75,230.4107,230.7209,38377.0
2023-12-01 12:05:00,238.04,238.44,237.98,238.42,6491.0,230.7209,231.1086,230.6627,231.0892,6491.0
2023-12-01 12:10:00,238.35,238.41,238.0,238.34,29819.0,231.0213,231.0795,230.6821,231.0117,29819.0
2023-12-01 12:15:00,238.34,238.5,238.24,238.36,4558.0,231.0117,231.1667,230.9147,231.031,4558.0
2023-12-01 12:20:00,238.35,238.36,238.0,238.1,11129.0,231.0213,231.031,230.6821,230.779,11129.0
2023-12-01 12:25:00,238.09,238.47,237.99,238.47,3454.0,230.7693,231.1377,230.6724,231.1377,3454.0
2023-12-01 12:30:00,238.42,238.5,238.26,238.26,4865.0,231.0892,231.1667,230.9341,230.9341,4865.0
2023-12-01 12:35:00,238.28,238.45,238.22,238.3,3060.0,230.9535,231.1183,230.8953,230.9729,3060.0
2023-12-01 12:40:00,238.29,238.38,238.22,238.34,2989.0,230.9632,231.0504,230.8953,231.0117,2989.0
2023-12-01 12:45:00,238.3,238.4,238.24,238.4,3526.0,230.9729,231.0698,230.9147,231.0698,3526.0
2023-12-01 12:50:00,238.4,238.5,238.09,238.09,6173.0,231.0698,231.1667,230.7693,230.7693,6173.0
2023-12-01 12:55:00,238.09,238.49,238.07,238.38,9762.0,230.7693,231.157,230.75,231.0504,9762.0
2023-12-01 13:00:00,238.34,238.34,238.21,238.33,5041.0,231.0117,231.0117,230.8857,231.002,5041.0
2023-12-01 13:05:00,238.26,238.31,237.98,238.09,12523.0,230.9341,230.9826,230.6627,230.7693,12523.0
2023-12-01 13:10:00,238.03,238.26,238.0,238.08,7813.0,230.7112,230.9341,230.6821,230.7596,7813.0
2023-12-01 13:15:00,238.03,238.16,237.92,238.13,13262.0,230.7112,230.8372,230.6046,230.8081,13262.0
2023-12-01 13:20:00,238.19,238.25,237.98,238.23,8258.0,230.8663,230.9244,230.6627,230.905,8258.0
2023-12-01 13:25:00,238.24,238.24,238.03,238.12,3565.0,230.9147,230.9147,230.7112,230.7984,3565.0
2023-12-01 13:30:00,238.19,238.29,238.1,238.29,3728.0,230.8663,230.9632,230.779,230.9632,3728.0
2023-12-01 13:35:00,238.31,238.42,238.22,238.31,5573.0,230.9826,231.0892,230.8953,230.9826,5573.0
2023-12-01 13:40:00,238.3,238.3,238.22,238.25,2207.0,230.9729,230.9729,230.8953,230.9244,2207.0
2023-12-01 13:45:00,238.21,238.23,237.98,238.0,4912.0,230.8857,230.905,230.6627,230.6821,4912.0
2023-12-01 13:50:00,238.03,238.11,237.99,238.03,12054.0,230.7112,230.7887,230.6724,230.7112,12054.0
2023-12-01 13:55:00,238.03,238.12,237.97,238.04,10226.0,230.7112,230.7984,230.653,230.7209,10226.0
2023-12-01 14:00:00,238.04,238.19,237.99,238.1,12074.0,230.7209,230.8663,230.6724,230.779,12074.0
2023-12-01 14:05:00,238.09,238.22,238.0,238.02,5912.0,230.7693,230.8953,230.6821,230.7015,5912.0
2023-12-01 14:10:00,238.01,238.28,237.99,238.18,7290.0,230.6918,230.9535,230.6724,230.8566,7290.0
2023-12-01 14:15:00,238.13,238.13,238.01,238.01,7498.0,230.8081,230.8081,230.6918,230.6918,7498.0
2023-12-01 14:20:00,238.04,238.2,238.0,238.15,4658.0,230.7209,230.876,230.6821,230.8275,4658.0
2023-12-01 14:25:00,238.07,238.18,238.0,238.0,6473.0,230.75,230.8566,230.6821,230.6821,6473.0
2023-12-01 14:30:00,238.03,238.06,237.97,237.99,9313.0,230.7112,230.7403,230.653,230.6724,9313.0
2023-12-01 14:35:00,237.97,238.05,237.96,238.02,10329.0,230.653,230.7306,230.6433,230.7015,10329.0
2023-12-01 14:40:00,238.05,238.1,237.94,238.1,11667.0,230.7306,230.779,230.624,230.779,11667.0
2023-12-01 14:45:00,238.12,238.22,238.02,238.18,8439.0,230.7984,230.8953,230.7015,230.8566,8439.0
2023-12-01 14:50:00,238.23,238.29,238.06,238.06,6720.0,230.905,230.9632,230.7403,230.7403,6720.0
2023-12-01 14:55:00,238.11,238.21,238.06,238.17,3820.0,230.7887,230.8857,230.7403,230.8469,3820.0
2023-12-01 15:00:00,238.16,238.16,238.03,238.03,3801.0,230.8372,230.8372,230.7112,230.7112,3801.0
2023-12-01 15:05:00,238.0,238.08,237.98,238.0,9321.0,230.6821,230.7596,230.6627,230.6821,9321.0
2023-12-01 15:10:00,238.06,238.28,238.06,238.2,7791.0,230.7403,230.9535,230.7403,230.876,7791.0
2023-12-01 15:15:00,238.18,238.18,238.03,238.16,7086.0,230.8566,230.8566,230.7112,230.8372,7086.0
2023-12-01 15:20:00,238.17,238.17,238.05,238.17,6381.0,230.8469,230.8469,230.7306,230.8469,6381.0
2023-12-01 15:25:00,238.17,238.25,238.12,238.21,4939.0,230.8469,230.9244,230.7984,230.8857,4939.0
2023-12-01 15:30:00,238.17,238.39,238.17,238.39,8906.0,230.8469,231.0601,230.8469,231.0601,8906.0
2023-12-01 15:35:00,238.36,238.36,238.11,238.17,9041.0,231.031,231.031,230.7887,230.8469,9041.0
2023-12-01 15:40:00,238.2,238.26,238.06,238.09,8069.0,230.876,230.9341,230.7403,230.7693,8069.0
2023-12-01 15:45:00,238.08,238.22,238.04,238.22,19059.0,230.7596,230.8953,230.7209,230.8953,19059.0
2023-12-01 15:50:00,238.19,238.25,238.02,238.09,48011.0,230.8663,230.9244,230.7015,230.7693,48011.0
2023-12-01 15:55:00,238.11,238.34,238.03,238.25,100804.0,230.7887,231.0117,230.7112,230.9244,100804.0
2023-12-04 09:30:00,237.32,238.24,237.19,237.94,24313.0,230.023,230.9147,229.897,230.624,24313.0
2023-12-04 09:35:00,237.78,237.95,237.28,237.4,14957.0,230.4689,230.6336,229.9842,230.1006,14957.0
2023-12-04 09:40:00,237.41,237.51,237.11,237.51,21081.0,230.1102,230.2072,229.8195,230.2072,21081.0
2023-12-04 09:45:00,237.51,238.15,237.51,238.14,3743.0,230.2072,230.8275,230.2072,230.8178,3743.0
2023-12-04 09:50:00,238.26,238.26,237.43,237.9,9396.0,230.9341,230.9341,230.1296,230.5852,9396.0
2023-12-04 09:55:00,237.84,238.0,237.65,237.98,14348.0,230.527,230.6821,230.3429,230.6627,14348.0
2023-12-04 10:00:00,238.07,238.17,237.29,237.3,13942.0,230.75,230.8469,229.9939,230.0036,13942.0
2023-12-04 10:05:00,237.14,237.46,237.1,237.29,10691.0,229.8486,230.1587,229.8098,229.9939,10691.0
2023-12-04 10:10:00,237.29,237.37,237.16,237.23,6698.0,229.9939,230.0715,229.8679,229.9358,6698.0
2023-12-04 10:15:00,237.25,237.46,237.18,237.38,9132.0,229.9552,230.1587,229.8873,230.0812,9132.0
2023-12-04 10:20:00,237.38,237.41,237.1,237.11,7385.0,230.0812,230.1102,229.8098,229.8195,7385.0
2023-12-04 10:25:00,237.16,237.63,237.16,237.46,5692.0,229.8679,230.3235,229.8679,230.1587,5692.0
2023-12-04 10:30:00,237.46,237.68,237.29,237.55,9099.0,230.1587,230.3719,229.9939,230.2459,9099.0
2023-12-04 10:35:00,237.58,237.75,237.5,237.69,5274.0,230.275,230.4398,230.1975,230.3816,5274.0
2023-12-04 10:40:00,237.75,237.97,237.67,237.97,16694.0,230.4398,230.653,230.3623,230.653,16694.0
2023-12-04 10:45:00,237.98,238.36,237.98,238.1,3847.0,230.6627,231.031,230.6627,230.779,3847.0
2023-12-04 10:50:00,238.08,238.1,237.62,237.7,10214.0,230.7596,230.779,230.3138,230.3913,10214.0
2023-12-04 10:55:00,237.71,237.86,237.52,237.86,8346.0,230.401,230.5464,230.2169,230.5464,8346.0
2023-12-04 11:00:00,237.86,238.15,237.72,238.07,7771.0,230.5464,230.8275,230.4107,230.75,7771.0
2023-12-04 11:05:00,238.11,238.17,237.85,238.0,6067.0,230.7887,230.8469,230.5367,230.6821,6067.0
2023-12-04 11:10:00,237.96,238.1,237.89,237.96,8891.0,230.6433,230.779,230.5755,230.6433,8891.0
2023-12-04 11:15:00,238.03,238.4,238.0,238.34,40936.0,230.7112,231.0698,230.6821,231.0117,40936.0
2023-12-04 11:20:00,238.33,238.56,238.31,238.5,4855.0,231.002,231.2249,230.9826,231.1667,4855.0
2023-12-04 11:25:00,238.54,238.54,238.24,238.29,2051.0,231.2055,231.2055,230.9147,230.9632,2051.0
2023-12-04 11:30:00,238.2,238.44,238.04,238.35,9776.0,230.876,231.1086,230.7209,231.0213,9776.0
2023-12-04 11:35:00,238.37,238.37,237.87,238.02,6452.0,231.0407,231.0407,230.5561,230.7015,6452.0
2023-12-04 11:40:00,238.05,238.33,238.05,238.22,3771.0,230.7306,231.002,230.7306,230.8953,3771.0
2023-12-04 11:45:00,238.08,238.17,237.93,238.0,4934.0,230.7596,230.8469,230.6143,230.6821,4934.0
2023-12-04 11:50:00,238.05,238.3,238.05,238.3,1310.0,230.7306,230.9729,230.7306,230.9729,1310.0
2023-12-04 11:55:00,238.26,238.4,238.21,238.21,3477.0,230.9341,231.0698,230.8857,230.8857,3477.0
2023-12-04 12:00:00,238.26,238.26,238.15,238.22,4674.0,230.9341,230.9341,230.8275,230.8953,4674.0
2023-12-04 12:05:00,238.19,238.33,238.09,238.17,16611.0,230.8663,231.002,230.7693,230.8469,16611.0
2023-12-04 12:10:00,238.16,238.51,238.16,238.37,20133.0,230.8372,231.1764,230.8372,231.0407,20133.0
2023-12-04 12:15:00,238.37,238.41,237.94,238.02,20578.0,231.0407,231.0795,230.624,230.7015,20578.0
2023-12-04 12:20:00,238.01,238.19,237.9,238.11,16161.0,230.6918,230.8663,230.5852,230.7887,16161.0
2023-12-04 12:25:00,238.1,238.14,237.95,238.05,3256.0,230.779,230.8178,230.6336,230.7306,3256.0
2023-12-04 12:30:00,238.1,238.36,237.93,238.36,8042.0,230.779,231.031,230.6143,231.031,8042.0
2023-12-04 12:35:00,238.36,238.37,238.16,238.22,22197.0,231.031,231.0407,230.8372,230.8953,22197.0
2023-12-04 12:40:00,238.23,238.23,237.73,237.8,9995.0,230.905,230.905,230.4204,230.4883,9995.0
2023-12-04 12:45:00,237.8,237.92,237.59,237.7,13353.0,230.4883,230.6046,230.2847,230.3913,13353.0
2023-12-04 12:50:00,237.68,237.86,237.6,237.6,7483.0,230.3719,230.5464,230.2944,230.2944,7483.0
2023-12-04 12:55:00,237.71,237.71,237.58,237.67,2845.0,230.401,230.401,230.275,230.3623,2845.0
2023-12-04 13:00:00,237.66,237.68,237.49,237.68,4773.0,230.3526,230.3719,230.1878,230.3719,4773.0
2023-12-04 13:05:00,237.72,237.83,237.71,237.78,10723.0,230.4107,230.5173,230.401,230.4689,10723.0
2023-12-04 13:10:00,237.75,237.83,237.71,237.83,8746.0,230.4398,230.5173,230.401,230.5173,8746.0
2023-12-04 13:15:00,237.84,238.03,237.81,237.98,7119.0,230.527,230.7112,230.4979,230.6627,7119.0
2023-12-04 13:20:00,238.07,238.09,237.98,238.05,3557.0,230.75,230.7693,230.6627,230.7306,3557.0
2023-12-04 13:25:00,238.0,238.05,237.9,237.92,4578.0,230.6821,230.7306,230.5852,230.6046,4578.0
2023-12-04 13:30:00,237.88,237.88,237.74,237.86,4669.0,230.5658,230.5658,230.4301,230.5464,4669.0
2023-12-04 13:35:00,237.82,238.11,237.82,238.05,3450.0,230.5076,230.7887,230.5076,230.7306,3450.0
2023-12-04 13:40:00,238.08,238.15,238.01,238.07,3645.0,230.7596,230.8275,230.6918,230.75,3645.0
2023-12-04 13:45:00,238.04,238.24,238.02,238.09,6452.0,230.7209,230.9147,230.7015,230.7693,6452.0
2023-12-04 13:50:00,238.16,238.19,238.03,238.16,2416.0,230.8372,230.8663,230.7112,230.8372,2416.0
2023-12-04 13:55:00,238.14,238.15,237.97,238.06,3959.0,230.8178,230.8275,230.653,230.7403,3959.0
2023-12-04 14:00:00,238.12,238.18,237.95,237.95,4035.0,230.7984,230.8566,230.6336,230.6336,4035.0
2023-12-04 14:05:00,237.95,238.08,237.89,238.04,1920.0,230.6336,230.7596,230.5755,230.7209,1920.0
2023-12-04 14:10:00,237.99,238.19,237.99,238.07,3495.0,230.6724,230.8663,230.6724,230.75,3495.0
2023-12-04 14:15:00,238.05,238.08,237.89,237.94,2410.0,230.7306,230.7596,230.5755,230.624,2410.0
2023-12-04 14:20:00,237.89,237.89,237.7,237.72,9802.0,230.5755,230.5755,230.3913,230.4107,9802.0
2023-12-04 14:25:00,237.74,237.82,237.43,237.64,17545.0,230.4301,230.5076,230.1296,230.3332,17545.0
2023-12-04 14:30:00,237.64,237.83,237.6,237.74,9780.0,230.3332,230.5173,230.2944,230.4301,9780.0
2023-12-04 14:35:00,237.74,237.89,237.73,237.84,13538.0,230.4301,230.5755,230.4204,230.527,13538.0
2023-12-04 14:40:00,237.85,237.98,237.73,237.97,7877.0,230.5367,230.6627,230.4204,230.653,7877.0
2023-12-04 14:45:00,237.99,238.08,237.88,237.99,9548.0,230.6724,230.7596,230.5658,230.6724,9548.0
2023-12-04 14:50:00,237.95,237.99,237.91,237.95,3967.0,230.6336,230.6724,230.5949,230.6336,3967.0
2023-12-04 14:55:00,237.95,238.0,237.83,237.97,5063.0,230.6336,230.6821,230.5173,230.653,5063.0
2023-12-04 15:00:00,238.0,238.26,238.0,238.07,12600.0,230.6821,230.9341,230.6821,230.75,12600.0
2023-12-04 15:05:00,238.08,238.13,238.02,238.08,6810.0,230.7596,230.8081,230.7015,230.7596,6810.0
2023-12-04 15:10:00,238.12,238.29,238.09,238.17,7824.0,230.7984,230.9632,230.7693,230.8469,7824.0
2023-12-04 15:15:00,238.26,238.27,238.1,238.2,5624.0,230.9341,230.9438,230.779,230.876,5624.0
2023-12-04 15:20:00,238.31,238.41,238.14,238.17,9267.0,230.9826,231.0795,230.8178,230.8469,9267.0
2023-12-04 15:25:00,238.18,238.18,237.87,238.0,19188.0,230.8566,230.8566,230.5561,230.6821,19188.0
2023-12-04 15:30:00,238.03,238.03,237.84,237.92,9816.0,230.7112,230.7112,230.527,230.6046,9816.0
2023-12-04 15:35:00,237.94,237.94,237.67,237.78,25340.0,230.624,230.624,230.3623,230.4689,25340.0
2023-12-04 15:40:00,237.8,237.85,237.71,237.77,57845.0,230.4883,230.5367,230.401,230.4592,57845.0
2023-12-04 15:45:00,237.8,238.11,237.7,237.75,54112.0,230.4883,230.7887,230.3913,230.4398,54112.0
2023-12-04 15:50:00,237.73,238.07,237.72,237.88,46417.0,230.4204,230.75,230.4107,230.5658,46417.0
2023-12-04 15:55:00,237.88,237.91,237.46,237.57,109565.0,230.5658,230.5949,230.1587,230.2653,109565.0
2023-12-05 09:30:00,237.19,237.19,236.49,236.89,12384.0,229.897,229.897,229.2185,229.6062,12384.0
2023-12-05 09:35:00,236.89,236.99,235.07,235.34,10969.0,229.6062,229.7032,227.8422,228.1039,10969.0
2023-12-05 09:40:00,235.52,235.52,234.22,234.23,18601.0,228.2784,228.2784,227.0183,227.028,18601.0
2023-12-05 09:45:00,234.32,234.69,234.2,234.39,10825.0,227.1153,227.4739,226.9989,227.1831,10825.0
2023-12-05 09:50:00,234.39,234.6,234.14,234.46,18359.0,227.1831,227.3866,226.9408,227.251,18359.0
2023-12-05 09:55:00,234.59,234.84,234.35,234.35,14755.0,227.377,227.6193,227.1443,227.1443,14755.0
2023-12-05 10:00:00,234.43,234.89,234.41,234.66,15978.0,227.2219,227.6677,227.2025,227.4448,15978.0
2023-12-05 10:05:00,234.63,234.66,234.29,234.29,8046.0,227.4157,227.4448,227.0862,227.0862,8046.0
2023-12-05 10:10:00,234.27,234.54,234.18,234.2,20377.0,227.0668,227.3285,226.9796,226.9989,20377.0
2023-12-05 10:15:00,234.21,234.23,233.56,233.77,17168.0,227.0086,227.028,226.3786,226.5822,17168.0
2023-12-05 10:20:00,233.72,233.94,233.63,233.89,6632.0,226.5337,226.7469,226.4465,226.6985,6632.0
2023-12-05 10:25:00,233.85,233.94,233.52,233.9,10252.0,226.6597,226.7469,226.3399,226.7082,10252.0
2023-12-05 10:30:00,233.89,234.08,233.82,233.87,12177.0,226.6985,226.8826,226.6306,226.6791,12177.0
2023-12-05 10:35:00,233.83,233.87,233.74,233.79,7348.0,226.6403,226.6791,226.5531,226.6016,7348.0
2023-12-05 10:40:00,233.79,233.96,233.69,233.96,12159.0,226.6016,226.7663,226.5046,226.7663,12159.0
2023-12-05 10:45:00,233.9,234.21,233.87,234.16,9617.0,226.7082,227.0086,226.6791,226.9602,9617.0
2023-12-05 10:50:00,234.13,234.3,234.05,234.21,11157.0,226.9311,227.0959,226.8536,227.0086,11157.0
2023-12-05 10:55:00,234.24,234.7,234.24,234.6,7339.0,227.0377,227.4836,227.0377,227.3866,7339.0
2023-12-05 11:00:00,234.76,234.88,234.56,234.56,5913.0,227.5417,227.658,227.3479,227.3479,5913.0
2023-12-05 11:05:00,234.56,234.57,233.9,233.9,10600.0,227.3479,227.3576,226.7082,226.7082,10600.0
2023-12-05 11:10:00,234.01,234.02,233.6,233.61,20655.0,226.8148,226.8245,226.4174,226.4271,20655.0
2023-12-05 11:15:00,233.67,233.82,233.47,233.48,11897.0,226.4852,226.6306,226.2914,226.3011,11897.0
2023-12-05 11:20:00,233.48,234.07,233.48,233.84,28453.0,226.3011,226.8729,226.3011,226.65,28453.0
2023-12-05 11:25:00,233.99,234.63,233.94,234.63,4357.0,226.7954,227.4157,226.7469,227.4157,4357.0
2023-12-05 11:30:00,234.69,234.84,234.45,234.59,17866.0,227.4739,227.6193,227.2413,227.377,17866.0
2023-12-05 11:35:00,234.57,234.7,234.48,234.7,18220.0,227.3576,227.4836,227.2703,227.4836,18220.0
2023-12-05 11:40:00,234.69,234.78,234.55,234.75,26442.0,227.4739,227.5611,227.3382,227.532,26442.0
2023-12-05 11:45:00,234.75,234.77,234.55,234.68,9841.0,227.532,227.5514,227.3382,227.4642,9841.0
2023-12-05 11:50:00,234.69,234.75,234.57,234.57,12296.0,227.4739,227.532,227.3576,227.3576,12296.0
2023-12-05 11:55:00,234.64,234.84,234.61,234.81,26114.0,227.4254,227.6193,227.3963,227.5902,26114.0
2023-12-05 12:00:00,234.9,234.98,234.83,234.94,5557.0,227.6774,227.755,227.6096,227.7162,5557.0
2023-12-05 12:05:00,234.9,235.09,234.83,235.03,7430.0,227.6774,227.8616,227.6096,227.8034,7430.0
2023-12-05 12:10:00,235.06,235.1,234.94,234.96,6305.0,227.8325,227.8713,227.7162,227.7356,6305.0
2023-12-05 12:15:00,235.02,235.26,235.02,235.16,3250.0,227.7937,228.0264,227.7937,227.9294,3250.0
2023-12-05 12:20:00,235.16,235.2,235.04,235.04,7840.0,227.9294,227.9682,227.8131,227.8131,7840.0
2023-12-05 12:25:00,235.07,235.14,234.75,234.85,6916.0,227.8422,227.91,227.532,227.629,6916.0
2023-12-05 12:30:00,234.81,234.91,234.74,234.86,9933.0,227.5902,227.6871,227.5223,227.6387,9933.0
2023-12-05 12:35:00,234.83,234.84,234.72,234.84,3681.0,227.6096,227.6193,227.503,227.6193,3681.0
2023-12-05 12:40:00,234.81,234.89,234.79,234.88,12358.0,227.5902,227.6677,227.5708,227.658,12358.0
2023-12-05 12:45:00,234.91,235.2,234.86,235.2,6186.0,227.6871,227.9682,227.6387,227.9682,6186.0
2023-12-05 12:50:00,235.14,235.19,234.92,234.99,16764.0,227.91,227.9585,227.6968,227.7647,16764.0
2023-12-05 12:55:00,234.96,235.02,234.8,234.93,10739.0,227.7356,227.7937,227.5805,227.7065,10739.0
2023-12-05 13:00:00,234.94,235.04,234.87,234.88,16938.0,227.7162,227.8131,227.6483,227.658,16938.0
2023-12-05 13:05:00,234.87,234.89,234.77,234.89,3153.0,227.6483,227.6677,227.5514,227.6677,3153.0
2023-12-05 13:10:00,234.9,235.14,234.83,235.09,9731.0,227.6774,227.91,227.6096,227.8616,9731.0
2023-12-05 13:15:00,235.09,235.21,235.09,235.19,6543.0,227.8616,227.9779,227.8616,227.9585,6543.0
2023-12-05 13:20:00,235.16,235.23,235.06,235.2,10900.0,227.9294,227.9973,227.8325,227.9682,10900.0
2023-12-05 13:25:00,235.16,235.33,235.16,235.33,6339.0,227.9294,228.0942,227.9294,228.0942,6339.0
2023-12-05 13:30:00,235.33,235.54,235.32,235.41,7938.0,228.0942,228.2977,228.0845,228.1717,7938.0
2023-12-05 13:35:00,235.45,235.45,235.12,235.2,11806.0,228.2105,228.2105,227.8907,227.9682,11806.0
2023-12-05 13:40:00,235.17,235.19,235.0,235.16,3984.0,227.9391,227.9585,227.7743,227.9294,3984.0
2023-12-05 13:45:00,235.17,235.24,235.05,235.24,9234.0,227.9391,228.007,227.8228,228.007,9234.0
2023-12-05 13:50:00,235.21,235.32,235.2,235.21,9792.0,227.9779,228.0845,227.9682,227.9779,9792.0
2023-12-05 13:55:00,235.21,235.42,235.18,235.38,6074.0,227.9779,228.1814,227.9488,228.1427,6074.0
2023-12-05 14:00:00,235.39,235.41,235.28,235.31,3105.0,228.1524,228.1717,228.0457,228.0748,3105.0
2023-12-05 14:05:00,235.28,235.32,235.05,235.09,11907.0,228.0457,228.0845,227.8228,227.8616,11907.0
2023-12-05 14:10:00,235.1,235.25,235.1,235.18,11334.0,227.8713,228.0167,227.8713,227.9488,11334.0
2023-12-05 14:15:00,235.12,235.28,235.11,235.25,15582.0,227.8907,228.0457,227.881,228.0167,15582.0
2023-12-05 14:20:00,235.26,235.27,235.21,235.24,5956.0,228.0264,228.036,227.9779,228.007,5956.0
2023-12-05 14:25:00,235.24,235.27,235.09,235.13,16351.0,228.007,228.036,227.8616,227.9004,16351.0
2023-12-05 14:30:00,235.15,235.16,235.0,235.03,8270.0,227.9197,227.9294,227.7743,227.8034,8270.0
2023-12-05 14:35:00,235.03,235.06,234.92,234.94,8452.0,227.8034,227.8325,227.6968,227.7162,8452.0
2023-12-05 14:40:00,234.94,234.99,234.9,234.92,10068.0,227.7162,227.7647,227.6774,227.6968,10068.0
2023-12-05 14:45:00,234.91,234.93,234.77,234.85,5002.0,227.6871,227.7065,227.5514,227.629,5002.0
2023-12-05 14:50:00,234.81,234.95,234.81,234.86,12193.0,227.5902,227.7259,227.5902,227.6387,12193.0
2023-12-05 14:55:00,234.91,234.97,234.74,234.84,14097.0,227.6871,227.7453,227.5223,227.6193,14097.0
2023-12-05 15:00:00,234.79,234.84,234.65,234.7,9775.0,227.5708,227.6193,227.4351,227.4836,9775.0
2023-12-05 15:05:00,234.68,234.71,234.6,234.64,8420.0,227.4642,227.4933,227.3866,227.4254,8420.0
2023-12-05 15:10:00,234.65,234.81,234.64,234.77,11649.0,227.4351,227.5902,227.4254,227.5514,11649.0
2023-12-05 15:15:00,234.74,234.9,234.73,234.9,7284.0,227.5223,227.6774,227.5127,227.6774,7284.0
2023-12-05 15:20:00,234.93,235.03,234.87,234.87,18226.0,227.7065,227.8034,227.6483,227.6483,18226.0
2023-12-05 15:25:00,234.9,234.91,234.78,234.84,12584.0,227.6774,227.6871,227.5611,227.6193,12584.0
2023-12-05 15:30:00,234.83,234.88,234.69,234.69,22113.0,227.6096,227.658,227.4739,227.4739,22113.0
2023-12-05 15:35:00,234.63,234.67,234.54,234.6,28769.0,227.4157,227.4545,227.3285,227.3866,28769.0
2023-12-05 15:40:00,234.62,234.65,234.45,234.45,56306.0,227.406,227.4351,227.2413,227.2413,56306.0
2023-12-05 15:45:00,234.46,234.54,234.3,234.35,95342.0,227.251,227.3285,227.0959,227.1443,95342.0
2023-12-05 15:50:00,234.35,234.43,233.89,233.96,97504.0,227.1443,227.2219,226.6985,226.7663,97504.0
2023-12-05 15:55:00,233.91,233.94,233.49,233.61,254417.0,226.7179,226.7469,226.3108,226.4271,254417.0
2023-12-06 09:30:00,233.74,234.31,232.79,232.93,22481.0,226.5531,227.1056,225.6323,225.768,22481.0
2023-12-06 09:35:00,232.82,232.98,232.25,232.77,10509.0,225.6614,225.8165,225.1089,225.6129,10509.0
2023-12-06 09:40:00,232.87,233.6,232.87,233.16,10062.0,225.7098,226.4174,225.7098,225.9909,10062.0
2023-12-06 09:45:00,233.17,233.31,232.8,232.91,16456.0,226.0006,226.1363,225.642,225.7486,16456.0
2023-12-06 09:50:00,232.94,232.95,232.39,232.8,13726.0,225.7777,225.7874,225.2446,225.642,13726.0
2023-12-06 09:55:00,232.8,233.54,232.75,233.48,6519.0,225.642,226.3592,225.5935,226.3011,6519.0
2023-12-06 10:00:00,233.5,233.66,233.33,233.55,10815.0,226.3205,226.4756,226.1557,226.3689,10815.0
2023-12-06 10:05:00,233.54,234.07,233.44,234.06,4671.0,226.3592,226.8729,226.2623,226.8633,4671.0
2023-12-06 10:10:00,234.19,234.46,233.95,234.46,8117.0,226.9893,227.251,226.7566,227.251,8117.0
2023-12-06 10:15:00,234.45,234.9,234.45,234.85,8730.0,227.2413,227.6774,227.2413,227.629,8730.0
2023-12-06 10:20:00,234.68,234.68,233.71,233.85,23457.0,227.4642,227.4642,226.524,226.6597,23457.0
2023-12-06 10:25:00,233.97,234.51,233.94,234.43,7229.0,226.776,227.2994,226.7469,227.2219,7229.0
2023-12-06 10:30:00,234.44,234.65,234.35,234.41,5929.0,227.2316,227.4351,227.1443,227.2025,5929.0
2023-12-06 10:35:00,234.37,234.4,234.14,234.16,6775.0,227.1637,227.1928,226.9408,226.9602,6775.0
2023-12-06 10:40:00,234.2,234.32,234.1,234.16,11033.0,226.9989,227.1153,226.902,226.9602,11033.0
2023-12-06 10:45:00,234.13,234.38,234.12,234.2,7918.0,226.9311,227.1734,226.9214,226.9989,7918.0
2023-12-06 10:50:00,234.21,234.24,233.7,233.7,8667.0,227.0086,227.0377,226.5143,226.5143,8667.0
2023-12-06 10:55:00,233.72,234.0,233.68,233.96,5587.0,226.5337,226.8051,226.4949,226.7663,5587.0
2023-12-06 11:00:00,233.96,234.24,233.92,234.24,6061.0,226.7663,227.0377,226.7276,227.0377,6061.0
2023-12-06 11:05:00,234.13,234.16,233.63,233.74,21132.0,226.9311,226.9602,226.4465,226.5531,21132.0
2023-12-06 11:10:00,233.74,233.86,233.45,233.45,7121.0,226.5531,226.6694,226.272,226.272,7121.0
2023-12-06 11:15:00,233.41,233.5,233.25,233.47,10234.0,226.2332,226.3205,226.0782,226.2914,10234.0
2023-12-06 11:20:00,233.5,233.65,233.37,233.51,8490.0,226.3205,226.4659,226.1945,226.3302,8490.0
2023-12-06 11:25:00,233.51,233.52,233.16,233.27,12193.0,226.3302,226.3399,225.9909,226.0975,12193.0
2023-12-06 11:30:00,233.22,233.27,232.93,232.99,12970.0,226.0491,226.0975,225.768,225.8262,12970.0
2023-12-06 11:35:00,232.99,233.43,232.96,233.43,13024.0,225.8262,226.2526,225.7971,226.2526,13024.0
2023-12-06 11:40:00,233.35,233.46,233.23,233.37,9176.0,226.1751,226.2817,226.0588,226.1945,9176.0
2023-12-06 11:45:00,233.41,233.42,233.08,233.11,7941.0,226.2332,226.2429,225.9134,225.9425,7941.0
2023-12-06 11:50:00,233.21,233.46,233.19,233.2,9012.0,226.0394,226.2817,226.02,226.0297,9012.0
2023-12-06 11:55:00,233.18,233.22,233.12,233.15,4486.0,226.0103,226.0491,225.9522,225.9812,4486.0
2023-12-06 12:00:00,233.13,233.25,233.07,233.18,5347.0,225.9618,226.0782,225.9037,226.0103,5347.0
2023-12-06 12:05:00,233.17,233.4,233.13,233.4,3285.0,226.0006,226.2235,225.9618,226.2235,3285.0
2023-12-06 12:10:00,233.43,233.49,233.0,233.1,7486.0,226.2526,226.3108,225.8358,225.9328,7486.0
2023-12-06 12:15:00,233.07,233.33,232.98,233.16,32981.0,225.9037,226.1557,225.8165,225.9909,32981.0
2023-12-06 12:20:00,233.11,233.21,233.03,233.2,4559.0,225.9425,226.0394,225.8649,226.0297,4559.0
2023-12-06 12:25:00,233.2,233.31,233.15,233.28,4880.0,226.0297,226.1363,225.9812,226.1072,4880.0
2023-12-06 12:30:00,233.28,233.28,233.15,233.21,5619.0,226.1072,226.1072,225.9812,226.0394,5619.0
2023-12-06 12:35:00,233.2,233.48,233.2,233.42,7700.0,226.0297,226.3011,226.0297,226.2429,7700.0
2023-12-06 12:40:00,233.47,233.54,233.34,233.42,6498.0,226.2914,226.3592,226.1654,226.2429,6498.0
2023-12-06 12:45:00,233.41,233.45,233.25,233.26,3738.0,226.2332,226.272,226.0782,226.0879,3738.0
2023-12-06 12:50:00,233.38,233.39,233.08,233.26,8549.0,226.2042,226.2139,225.9134,226.0879,8549.0
2023-12-06 12:55:00,233.26,233.34,233.23,233.31,2824.0,226.0879,226.1654,226.0588,226.1363,2824.0
2023-12-06 13:00:00,233.31,233.52,233.31,233.4,14044.0,226.1363,226.3399,226.1363,226.2235,14044.0
2023-12-06 13:05:00,233.37,233.56,233.11,233.18,14526.0,226.1945,226.3786,225.9425,226.0103,14526.0
2023-12-06 13:10:00,233.14,233.22,233.05,233.07,4401.0,225.9715,226.0491,225.8843,225.9037,4401.0
2023-12-06 13:15:00,233.08,233.08,232.88,233.06,8323.0,225.9134,225.9134,225.7195,225.894,8323.0
2023-12-06 13:20:00,233.1,233.28,233.05,233.25,8402.0,225.9328,226.1072,225.8843,226.0782,8402.0
2023-12-06 13:25:00,233.27,233.44,233.27,233.42,3050.0,226.0975,226.2623,226.0975,226.2429,3050.0
2023-12-06 13:30:00,233.47,233.48,233.25,233.25,6802.0,226.2914,226.3011,226.0782,226.0782,6802.0
2023-12-06 13:35:00,233.32,233.5,233.32,233.48,5540.0,226.146,226.3205,226.146,226.3011,5540.0
2023-12-06 13:40:00,233.49,233.54,233.42,233.49,9627.0,226.3108,226.3592,226.2429,226.3108,9627.0
2023-12-06 13:45:00,233.5,233.55,233.13,233.31,18618.0,226.3205,226.3689,225.9618,226.1363,18618.0
2023-12-06 13:50:00,233.28,233.32,233.15,233.19,16523.0,226.1072,226.146,225.9812,226.02,16523.0
2023-12-06 13:55:00,233.24,233.31,233.16,233.26,10477.0,226.0685,226.1363,225.9909,226.0879,10477.0
2023-12-06 14:00:00,233.22,233.28,232.82,233.23,13440.0,226.0491,226.1072,225.6614,226.0588,13440.0
2023-12-06 14:05:00,233.27,233.47,233.18,233.43,5589.0,226.0975,226.2914,226.0103,226.2526,5589.0
2023-12-06 14:10:00,233.39,233.5,232.98,233.34,13296.0,226.2139,226.3205,225.8165,226.1654,13296.0
2023-12-06 14:15:00,233.39,233.49,233.36,233.37,8573.0,226.2139,226.3108,226.1848,226.1945,8573.0
2023-12-06 14:20:00,233.43,233.48,233.35,233.37,9331.0,226.2526,226.3011,226.1751,226.1945,9331.0
2023-12-06 14:25:00,233.31,233.38,233.28,233.33,3001.0,226.1363,226.2042,226.1072,226.1557,3001.0
2023-12-06 14:30:00,233.37,233.42,233.21,233.33,9523.0,226.1945,226.2429,226.0394,226.1557,9523.0
2023-12-06 14:35:00,233.34,233.48,233.33,233.47,3008.0,226.1654,226.3011,226.1557,226.2914,3008.0
2023-12-06 14:40:00,233.53,233.53,233.23,233.27,6673.0,226.3495,226.3495,226.0588,226.0975,6673.0
2023-12-06 14:45:00,233.3,233.37,233.23,233.33,4061.0,226.1266,226.1945,226.0588,226.1557,4061.0
2023-12-06 14:50:00,233.37,233.44,233.35,233.38,5471.0,226.1945,226.2623,226.1751,226.2042,5471.0
2023-12-06 14:55:00,233.45,233.46,233.29,233.29,10026.0,226.272,226.2817,226.1169,226.1169,10026.0
2023-12-06 15:00:00,233.28,233.56,233.27,233.5,5577.0,226.1072,226.3786,226.0975,226.3205,5577.0
2023-12-06 15:05:00,233.48,233.61,233.39,233.59,10667.0,226.3011,226.4271,226.2139,226.4077,10667.0
2023-12-06 15:10:00,233.65,233.69,233.53,233.56,9880.0,226.4659,226.5046,226.3495,226.3786,9880.0
2023-12-06 15:15:00,233.57,233.65,233.49,233.52,12160.0,226.3883,226.4659,226.3108,226.3399,12160.0
2023-12-06 15:20:00,233.55,233.56,233.36,233.4,6887.0,226.3689,226.3786,226.1848,226.2235,6887.0
2023-12-06 15:25:00,233.41,233.52,233.39,233.49,32806.0,226.2332,226.3399,226.2139,226.3108,32806.0
2023-12-06 15:30:00,233.51,233.56,233.42,233.42,14694.0,226.3302,226.3786,226.2429,226.2429,14694.0
2023-12-06 15:35:00,233.43,233.44,233.14,233.16,36202.0,226.2526,226.2623,225.9715,225.9909,36202.0
2023-12-06 15:40:00,233.14,233.23,233.01,233.22,20207.0,225.9715,226.0588,225.8455,226.0491,20207.0
2023-12-06 15:45:00,233.22,233.22,232.95,233.13,43611.0,226.0491,226.0491,225.7874,225.9618,43611.0
2023-12-06 15:50:00,233.13,233.29,232.89,233.29,65226.0,225.9618,226.1169,225.7292,226.1169,65226.0
2023-12-06 15:55:00,233.3,233.47,233.01,233.45,98657.0,226.1266,226.2914,225.8455,226.272,98657.0
2023-12-07 09:30:00,233.24,233.24,232.12,232.44,16033.0,226.9881,226.9881,225.8981,226.2095,16033.0
2023-12-07 09:35:00,232.44,233.45,232.44,233.01,26688.0,226.2095,227.1924,226.2095,226.7642,26688.0
2023-12-07 09:40:00,232.77,233.24,232.74,233.01,10579.0,226.5307,226.9881,226.5015,226.7642,10579.0
2023-12-07 09:45:00,233.05,233.32,232.77,233.09,19229.0,226.8032,227.0659,226.5307,226.8421,19229.0
2023-12-07 09:50:00,233.1,233.39,232.92,233.21,25372.0,226.8518,227.1341,226.6766,226.9589,25372.0
2023-12-07 09:55:00,233.11,233.31,232.94,233.12,11621.0,226.8616,227.0562,226.6961,226.8713,11621.0
2023-12-07 10:00:00,233.01,233.27,232.88,233.05,20178.0,226.7642,227.0173,226.6377,226.8032,20178.0
2023-12-07 10:05:00,233.02,233.29,232.94,233.03,13602.0,226.774,227.0367,226.6961,226.7837,13602.0
2023-12-07 10:10:00,233.02,233.17,232.79,233.06,22309.0,226.774,226.9199,226.5501,226.8129,22309.0
2023-12-07 10:15:00,233.06,233.18,232.92,233.08,10851.0,226.8129,226.9297,226.6766,226.8324,10851.0
2023-12-07 10:20:00,233.06,233.13,232.87,233.09,7430.0,226.8129,226.881,226.628,226.8421,7430.0
2023-12-07 10:25:00,233.01,233.2,232.96,233.15,12923.0,226.7642,226.9491,226.7156,226.9005,12923.0
2023-12-07 10:30:00,233.15,233.45,233.09,233.33,10714.0,226.9005,227.1924,226.8421,227.0757,10714.0
2023-12-07 10:35:00,233.15,233.16,232.73,232.74,9587.0,226.9005,226.9102,226.4917,226.5015,9587.0
2023-12-07 10:40:00,232.78,232.82,232.42,232.45,6015.0,226.5404,226.5793,226.1901,226.2192,6015.0
2023-12-07 10:45:00,232.44,232.65,232.34,232.54,12081.0,226.2095,226.4139,226.1122,226.3068,12081.0
2023-12-07 10:50:00,232.53,232.57,232.27,232.35,9425.0,226.2971,226.336,226.0441,226.1219,9425.0
2023-12-07 10:55:00,232.36,232.37,232.11,232.12,5010.0,226.1317,226.1414,225.8884,225.8981,5010.0
2023-12-07 11:00:00,232.2,232.41,232.11,232.3,14738.0,225.9759,226.1803,225.8884,226.0733,14738.0
2023-12-07 11:05:00,232.23,232.71,232.1,232.26,70810.0,226.0051,226.4723,225.8786,226.0343,70810.0
2023-12-07 11:10:00,232.13,232.26,232.0,232.01,10195.0,225.9078,226.0343,225.7813,225.791,10195.0
2023-12-07 11:15:00,232.01,232.29,232.0,232.06,9760.0,225.791,226.0635,225.7813,225.8397,9760.0
2023-12-07 11:20:00,232.15,232.42,232.06,232.23,35366.0,225.9273,226.1901,225.8397,226.0051,35366.0
2023-12-07 11:25:00,232.19,232.34,232.15,232.32,7143.0,225.9662,226.1122,225.9273,226.0927,7143.0
2023-12-07 11:30:00,232.32,232.33,232.06,232.09,7061.0,226.0927,226.1025,225.8397,225.8689,7061.0
2023-12-07 11:35:00,232.16,232.49,232.09,232.4,6885.0,225.937,226.2582,225.8689,226.1706,6885.0
2023-12-07 11:40:00,232.41,232.56,232.4,232.53,10825.0,226.1803,226.3263,226.1706,226.2971,10825.0
2023-12-07 11:45:00,232.53,233.07,232.47,232.94,6526.0,226.2971,226.8226,226.2387,226.6961,6526.0
2023-12-07 11:50:00,232.96,233.12,232.8,232.81,4894.0,226.7156,226.8713,226.5599,226.5696,4894.0
2023-12-07 11:55:00,232.81,232.93,232.77,232.79,2470.0,226.5696,226.6864,226.5307,226.5501,2470.0
2023-12-07 12:00:00,232.87,232.98,232.65,232.86,32313.0,226.628,226.735,226.4139,226.6183,32313.0
2023-12-07 12:05:00,232.86,232.94,232.75,232.82,3456.0,226.6183,226.6961,226.5112,226.5793,3456.0
2023-12-07 12:10:00,232.81,233.0,232.77,232.95,7760.0,226.5696,226.7545,226.5307,226.7058,7760.0
2023-12-07 12:15:00,232.85,233.13,232.83,233.01,6582.0,226.6085,226.881,226.5891,226.7642,6582.0
2023-12-07 12:20:00,233.09,233.13,232.74,233.03,26276.0,226.8421,226.881,226.5015,226.7837,26276.0
2023-12-07 12:25:00,233.03,233.1,232.91,232.93,4761.0,226.7837,226.8518,226.6669,226.6864,4761.0
2023-12-07 12:30:00,233.02,233.02,232.89,232.98,1567.0,226.774,226.774,226.6475,226.735,1567.0
2023-12-07 12:35:00,232.98,233.04,232.92,232.99,4876.0,226.735,226.7934,226.6766,226.7448,4876.0
2023-12-07 12:40:00,233.01,233.04,232.96,232.98,6898.0,226.7642,226.7934,226.7156,226.735,6898.0
2023-12-07 12:45:00,232.95,233.08,232.94,233.04,10284.0,226.7058,226.8324,226.6961,226.7934,10284.0
2023-12-07 12:50:00,233.07,233.07,232.76,232.86,7933.0,226.8226,226.8226,226.5209,226.6183,7933.0
2023-12-07 12:55:00,232.86,233.15,232.85,233.11,15964.0,226.6183,226.9005,226.6085,226.8616,15964.0
2023-12-07 13:00:00,233.11,233.2,233.07,233.12,16702.0,226.8616,226.9491,226.8226,226.8713,16702.0
2023-12-07 13:05:00,233.14,233.15,233.05,233.15,5372.0,226.8908,226.9005,226.8032,226.9005,5372.0
2023-12-07 13:10:00,233.15,233.25,233.1,233.25,10930.0,226.9005,226.9978,226.8518,226.9978,10930.0
2023-12-07 13:15:00,233.18,233.25,233.06,233.22,12882.0,226.9297,226.9978,226.8129,226.9686,12882.0
2023-12-07 13:20:00,233.22,233.22,233.1,233.17,7119.0,226.9686,226.9686,226.8518,226.9199,7119.0
2023-12-07 13:25:00,233.17,233.17,232.9,232.99,12787.0,226.9199,226.9199,226.6572,226.7448,12787.0
2023-12-07 13:30:00,233.02,233.21,232.97,233.2,22666.0,226.774,226.9589,226.7253,226.9491,22666.0
2023-12-07 13:35:00,233.2,233.24,233.11,233.13,8911.0,226.9491,226.9881,226.8616,226.881,8911.0
2023-12-07 13:40:00,233.13,233.23,233.12,233.19,28136.0,226.881,226.9783,226.8713,226.9394,28136.0
2023-12-07 13:45:00,233.15,233.41,233.15,233.34,13393.0,226.9005,227.1535,226.9005,227.0854,13393.0
2023-12-07 13:50:00,233.34,233.41,233.3,233.3,30863.0,227.0854,227.1535,227.0465,227.0465,30863.0
2023-12-07 13:55:00,233.29,233.36,233.26,233.28,14733.0,227.0367,227.1049,227.0075,227.027,14733.0
2023-12-07 14:00:00,233.29,233.39,233.2,233.2,10705.0,227.0367,227.1341,226.9491,226.9491,10705.0
2023-12-07 14:05:00,233.28,233.31,233.07,233.18,12555.0,227.027,227.0562,226.8226,226.9297,12555.0
2023-12-07 14:10:00,233.14,233.23,233.03,233.05,12330.0,226.8908,226.9783,226.7837,226.8032,12330.0
2023-12-07 14:15:00,233.06,233.3,233.04,233.24,51170.0,226.8129,227.0465,226.7934,226.9881,51170.0
2023-12-07 14:20:00,233.24,233.31,233.18,233.24,9284.0,226.9881,227.0562,226.9297,226.9881,9284.0
2023-12-07 14:25:00,233.24,233.49,233.23,233.36,26137.0,226.9881,227.2314,226.9783,227.1049,26137.0
2023-12-07 14:30:00,233.38,233.76,233.38,233.55,11333.0,227.1243,227.4941,227.1243,227.2898,11333.0
2023-12-07 14:35:00,233.54,233.74,233.52,233.74,19347.0,227.28,227.4747,227.2606,227.4747,19347.0
2023-12-07 14:40:00,233.69,233.87,233.53,233.59,14464.0,227.426,227.6012,227.2703,227.3287,14464.0
2023-12-07 14:45:00,233.56,233.56,233.29,233.33,7861.0,227.2995,227.2995,227.0367,227.0757,7861.0
2023-12-07 14:50:00,233.33,233.42,233.25,233.3,11737.0,227.0757,227.1632,226.9978,227.0465,11737.0
2023-12-07 14:55:00,233.3,233.39,233.24,233.27,30314.0,227.0465,227.1341,226.9881,227.0173,30314.0
2023-12-07 15:00:00,233.35,233.4,233.21,233.21,18868.0,227.0951,227.1438,226.9589,226.9589,18868.0
2023-12-07 15:05:00,233.27,233.28,233.02,233.07,8443.0,227.0173,227.027,226.774,226.8226,8443.0
2023-12-07 15:10:00,233.07,233.24,233.05,233.2,22303.0,226.8226,226.9881,226.8032,226.9491,22303.0
2023-12-07 15:15:00,233.2,233.2,233.13,233.16,7873.0,226.9491,226.9491,226.881,226.9102,7873.0
2023-12-07 15:20:00,233.14,233.16,233.06,233.07,13719.0,226.8908,226.9102,226.8129,226.8226,13719.0
2023-12-07 15:25:00,233.08,233.14,233.05,233.1,24346.0,226.8324,226.8908,226.8032,226.8518,24346.0
2023-12-07 15:30:00,233.11,233.14,233.0,233.02,22704.0,226.8616,226.8908,226.7545,226.774,22704.0
2023-12-07 15:35:00,233.02,233.07,232.91,233.01,33464.0,226.774,226.8226,226.6669,226.7642,33464.0
2023-12-07 15:40:00,232.98,233.06,232.95,232.99,66208.0,226.735,226.8129,226.7058,226.7448,66208.0
2023-12-07 15:45:00,232.97,233.02,232.82,232.91,46497.0,226.7253,226.774,226.5793,226.6669,46497.0
2023-12-07 15:50:00,232.91,233.12,232.85,232.98,106148.0,226.6669,226.8713,226.6085,226.735,106148.0
2023-12-07 15:55:00,232.99,233.57,232.88,233.51,201103.0,226.7448,227.3092,226.6377,227.2508,201103.0
2023-12-08 09:30:00,234.6,234.6,233.31,233.56,37770.0,228.3116,228.3116,227.0562,227.2995,37770.0
2023-12-08 09:35:00,233.6,233.73,233.11,233.18,11378.0,227.3384,227.4649,226.8616,226.9297,11378.0
2023-12-08 09:40:00,233.2,233.38,233.0,233.16,12846.0,226.9491,227.1243,226.7545,226.9102,12846.0
2023-12-08 09:45:00,233.16,233.53,232.99,233.02,27632.0,226.9102,227.2703,226.7448,226.774,27632.0
2023-12-08 09:50:00,233.2,233.31,232.98,233.04,8164.0,226.9491,227.0562,226.735,226.7934,8164.0
2023-12-08 09:55:00,233.03,233.06,232.97,232.98,5229.0,226.7837,226.8129,226.7253,226.735,5229.0
2023-12-08 10:00:00,233.11,233.92,233.07,233.07,28673.0,226.8616,227.6498,226.8226,226.8226,28673.0
2023-12-08 10:05:00,233.09,233.38,233.03,233.25,8755.0,226.8421,227.1243,226.7837,226.9978,8755.0
2023-12-08 10:10:00,233.25,233.54,233.25,233.54,7474.0,226.9978,227.28,226.9978,227.28,7474.0
2023-12-08 10:15:00,233.47,233.77,233.45,233.59,11878.0,227.2119,227.5039,227.1924,227.3287,11878.0
2023-12-08 10:20:00,233.54,233.68,233.42,233.42,8004.0,227.28,227.4163,227.1632,227.1632,8004.0
2023-12-08 10:25:00,233.4,233.47,233.33,233.4,10077.0,227.1438,227.2119,227.0757,227.1438,10077.0
2023-12-08 10:30:00,233.34,233.52,233.17,233.26,24698.0,227.0854,227.2606,226.9199,227.0075,24698.0
2023-12-08 10:35:00,233.13,233.27,232.81,233.09,5040.0,226.881,227.0173,226.5696,226.8421,5040.0
2023-12-08 10:40:00,233.03,233.12,232.84,232.84,10115.0,226.7837,226.8713,226.5988,226.5988,10115.0
2023-12-08 10:45:00,232.84,233.31,232.84,233.3,11461.0,226.5988,227.0562,226.5988,227.0465,11461.0
2023-12-08 10:50:00,233.31,233.71,233.31,233.53,26980.0,227.0562,227.4455,227.0562,227.2703,26980.0
2023-12-08 10:55:00,233.59,234.04,233.49,234.04,7616.0,227.3287,227.7666,227.2314,227.7666,7616.0
2023-12-08 11:00:00,234.03,234.08,233.72,233.73,6776.0,227.7569,227.8056,227.4552,227.4649,6776.0
2023-12-08 11:05:00,233.74,233.76,233.44,233.52,25212.0,227.4747,227.4941,227.1827,227.2606,25212.0
2023-12-08 11:10:00,233.46,233.56,233.3,233.5,7139.0,227.2022,227.2995,227.0465,227.2411,7139.0
2023-12-08 11:15:00,233.51,233.56,233.28,233.32,17030.0,227.2508,227.2995,227.027,227.0659,17030.0
2023-12-08 11:20:00,233.37,233.4,233.26,233.34,5932.0,227.1146,227.1438,227.0075,227.0854,5932.0
2023-12-08 11:25:00,233.29,233.42,233.23,233.33,11193.0,227.0367,227.1632,226.9783,227.0757,11193.0
2023-12-08 11:30:00,233.33,233.38,233.09,233.11,12915.0,227.0757,227.1243,226.8421,226.8616,12915.0
2023-12-08 11:35:00,233.16,233.18,232.87,232.96,4000.0,226.9102,226.9297,226.628,226.7156,4000.0
2023-12-08 11:40:00,232.9,232.98,232.8,232.88,4230.0,226.6572,226.735,226.5599,226.6377,4230.0
2023-12-08 11:45:00,232.88,232.91,232.78,232.89,6201.0,226.6377,226.6669,226.5404,226.6475,6201.0
2023-12-08 11:50:00,232.92,232.98,232.86,232.94,1418.0,226.6766,226.735,226.6183,226.6961,1418.0
2023-12-08 11:55:00,233.01,233.16,232.94,233.16,18231.0,226.7642,226.9102,226.6961,226.9102,18231.0
2023-12-08 12:00:00,233.2,233.34,233.1,233.19,12429.0,226.9491,227.0854,226.8518,226.9394,12429.0
2023-12-08 12:05:00,233.18,233.23,233.01,233.17,2698.0,226.9297,226.9783,226.7642,226.9199,2698.0
2023-12-08 12:10:00,233.11,233.32,233.0,233.0,8506.0,226.8616,227.0659,226.7545,226.7545,8506.0
2023-12-08 12:15:00,232.95,233.06,232.83,232.83,5080.0,226.7058,226.8129,226.5891,226.5891,5080.0
2023-12-08 12:20:00,232.83,232.87,232.77,232.77,3601.0,226.5891,226.628,226.5307,226.5307,3601.0
2023-12-08 12:25:00,232.8,232.95,232.78,232.82,12492.0,226.5599,226.7058,226.5404,226.5793,12492.0
2023-12-08 12:30:00,232.86,232.95,232.72,232.87,3563.0,226.6183,226.7058,226.482,226.628,3563.0
2023-12-08 12:35:00,232.9,232.93,232.74,232.77,4731.0,226.6572,226.6864,226.5015,226.5307,4731.0
2023-12-08 12:40:00,232.76,232.83,232.7,232.81,5400.0,226.5209,226.5891,226.4625,226.5696,5400.0
2023-12-08 12:45:00,232.69,232.87,232.65,232.74,3287.0,226.4528,226.628,226.4139,226.5015,3287.0
2023-12-08 12:50:00,232.71,232.77,232.66,232.68,3359.0,226.4723,226.5307,226.4236,226.4431,3359.0
2023-12-08 12:55:00,232.67,232.75,232.51,232.69,9837.0,226.4334,226.5112,226.2776,226.4528,9837.0
2023-12-08 13:00:00,232.68,232.72,232.55,232.63,9148.0,226.4431,226.482,226.3166,226.3944,9148.0
2023-12-08 13:05:00,232.63,232.9,232.63,232.8,4832.0,226.3944,226.6572,226.3944,226.5599,4832.0
2023-12-08 13:10:00,232.81,232.93,232.8,232.8,2497.0,226.5696,226.6864,226.5599,226.5599,2497.0
2023-12-08 13:15:00,232.82,232.83,232.7,232.75,7461.0,226.5793,226.5891,226.4625,226.5112,7461.0
2023-12-08 13:20:00,232.81,232.83,232.78,232.8,2700.0,226.5696,226.5891,226.5404,226.5599,2700.0
2023-12-08 13:25:00,232.81,232.87,232.7,232.76,2870.0,226.5696,226.628,226.4625,226.5209,2870.0
2023-12-08 13:30:00,232.8,232.8,232.63,232.63,6869.0,226.5599,226.5599,226.3944,226.3944,6869.0
2023-12-08 13:35:00,232.68,232.74,232.65,232.7,7492.0,226.4431,226.5015,226.4139,226.4625,7492.0
2023-12-08 13:40:00,232.64,232.64,232.54,232.54,4239.0,226.4042,226.4042,226.3068,226.3068,4239.0
2023-12-08 13:45:00,232.54,232.6,232.49,232.58,9209.0,226.3068,226.3652,226.2582,226.3458,9209.0
2023-12-08 13:50:00,232.63,232.68,232.53,232.59,1956.0,226.3944,226.4431,226.2971,226.3555,1956.0
2023-12-08 13:55:00,232.68,232.76,232.66,232.76,917.0,226.4431,226.5209,226.4236,226.5209,917.0
2023-12-08 14:00:00,232.92,232.99,232.86,232.93,2358.0,226.6766,226.7448,226.6183,226.6864,2358.0
2023-12-08 14:05:00,232.89,232.98,232.84,232.9,2684.0,226.6475,226.735,226.5988,226.6572,2684.0
2023-12-08 14:10:00,232.9,232.96,232.73,232.73,6114.0,226.6572,226.7156,226.4917,226.4917,6114.0
2023-12-08 14:15:00,232.69,232.69,232.5,232.53,9933.0,226.4528,226.4528,226.2679,226.2971,9933.0
2023-12-08 14:20:00,232.59,232.59,232.52,232.54,12097.0,226.3555,226.3555,226.2874,226.3068,12097.0
2023-12-08 14:25:00,232.55,232.73,232.51,232.65,6823.0,226.3166,226.4917,226.2776,226.4139,6823.0
2023-12-08 14:30:00,232.74,232.96,232.67,232.84,9667.0,226.5015,226.7156,226.4334,226.5988,9667.0
2023-12-08 14:35:00,232.84,232.85,232.75,232.76,6097.0,226.5988,226.6085,226.5112,226.5209,6097.0
2023-12-08 14:40:00,232.76,232.97,232.76,232.97,3686.0,226.5209,226.7253,226.5209,226.7253,3686.0
2023-12-08 14:45:00,232.88,232.94,232.74,232.94,6905.0,226.6377,226.6961,226.5015,226.6961,6905.0
2023-12-08 14:50:00,232.85,232.89,232.72,232.87,6950.0,226.6085,226.6475,226.482,226.628,6950.0
2023-12-08 14:55:00,232.73,232.82,232.71,232.75,7648.0,226.4917,226.5793,226.4723,226.5112,7648.0
2023-12-08 15:00:00,232.75,232.87,232.75,232.76,10688.0,226.5112,226.628,226.5112,226.5209,10688.0
2023-12-08 15:05:00,232.82,232.86,232.58,232.81,6100.0,226.5793,226.6183,226.3458,226.5696,6100.0
2023-12-08 15:10:00,232.8,232.9,232.8,232.9,5864.0,226.5599,226.6572,226.5599,226.6572,5864.0
2023-12-08 15:15:00,232.84,232.92,232.84,232.85,10545.0,226.5988,226.6766,226.5988,226.6085,10545.0
2023-12-08 15:20:00,232.77,232.92,232.72,232.72,7879.0,226.5307,226.6766,226.482,226.482,7879.0
2023-12-08 15:25:00,232.79,232.92,232.74,232.9,8957.0,226.5501,226.6766,226.5015,226.6572,8957.0
2023-12-08 15:30:00,232.97,233.01,232.91,232.96,9903.0,226.7253,226.7642,226.6669,226.7156,9903.0
2023-12-08 15:35:00,233.0,233.01,232.85,232.93,24701.0,226.7545,226.7642,226.6085,226.6864,24701.0
2023-12-08 15:40:00,232.95,233.0,232.9,232.93,29419.0,226.7058,226.7545,226.6572,226.6864,29419.0
2023-12-08 15:45:00,232.91,233.04,232.66,232.7,74829.0,226.6669,226.7934,226.4236,226.4625,74829.0
2023-12-08 15:50:00,232.79,232.83,232.52,232.52,59576.0,226.5501,226.5891,226.2874,226.2874,59576.0
2023-12-08 15:55:00,232.45,232.53,232.14,232.34,175677.0,226.2192,226.2971,225.9176,226.1122,175677.0
2023-12-11 09:30:00,232.46,233.73,232.46,233.2,28400.0,226.229,227.4649,226.229,226.9491,28400.0
2023-12-11 09:35:00,233.23,233.43,232.83,232.83,9785.0,226.9783,227.173,226.5891,226.5891,9785.0
2023-12-11 09:40:00,232.79,232.92,232.34,232.65,13105.0,226.5501,226.6766,226.1122,226.4139,13105.0
2023-12-11 09:45:00,232.67,232.89,232.53,232.77,8988.0,226.4334,226.6475,226.2971,226.5307,8988.0
2023-12-11 09:50:00,232.79,233.2,232.64,233.04,15744.0,226.5501,226.9491,226.4042,226.7934,15744.0
2023-12-11 09:55:00,232.95,233.28,232.8,233.28,9091.0,226.7058,227.027,226.5599,227.027,9091.0
2023-12-11 10:00:00,233.36,233.44,233.05,233.19,18730.0,227.1049,227.1827,226.8032,226.9394,18730.0
2023-12-11 10:05:00,233.17,233.38,233.08,233.25,7846.0,226.9199,227.1243,226.8324,226.9978,7846.0
2023-12-11 10:10:00,233.15,233.49,233.15,233.23,13785.0,226.9005,227.2314,226.9005,226.9783,13785.0
2023-12-11 10:15:00,233.43,233.56,233.28,233.45,7696.0,227.173,227.2995,227.027,227.1924,7696.0
2023-12-11 10:20:00,233.44,233.61,233.35,233.36,16454.0,227.1827,227.3482,227.0951,227.1049,16454.0
2023-12-11 10:25:00,233.41,233.59,233.37,233.59,2659.0,227.1535,227.3287,227.1146,227.3287,2659.0
2023-12-11 10:30:00,233.54,233.61,233.38,233.58,6460.0,227.28,227.3482,227.1243,227.319,6460.0
2023-12-11 10:35:00,233.63,233.71,233.44,233.61,11109.0,227.3676,227.4455,227.1827,227.3482,11109.0
2023-12-11 10:40:00,233.54,233.55,233.35,233.4,5341.0,227.28,227.2898,227.0951,227.1438,5341.0
2023-12-11 10:45:00,233.4,233.49,233.31,233.36,13492.0,227.1438,227.2314,227.0562,227.1049,13492.0
2023-12-11 10:50:00,233.35,233.72,233.26,233.66,27066.0,227.0951,227.4552,227.0075,227.3968,27066.0
2023-12-11 10:55:00,233.62,233.86,233.62,233.74,15999.0,227.3579,227.5915,227.3579,227.4747,15999.0
2023-12-11 11:00:00,233.72,233.86,233.72,233.81,9667.0,227.4552,227.5915,227.4552,227.5428,9667.0
2023-12-11 11:05:00,233.79,234.11,233.72,234.0,40097.0,227.5233,227.8348,227.4552,227.7277,40097.0
2023-12-11 11:10:00,234.06,234.12,233.92,233.92,10166.0,227.7861,227.8445,227.6498,227.6498,10166.0
2023-12-11 11:15:00,233.88,233.99,233.73,233.91,6014.0,227.6109,227.718,227.4649,227.6401,6014.0
2023-12-11 11:20:00,233.93,234.07,233.92,234.03,5902.0,227.6596,227.7958,227.6498,227.7569,5902.0
2023-12-11 11:25:00,234.05,234.59,233.99,234.54,7620.0,227.7764,228.3019,227.718,228.2532,7620.0
2023-12-11 11:30:00,234.51,234.57,234.12,234.31,11309.0,228.224,228.2824,227.8445,228.0294,11309.0
2023-12-11 11:35:00,234.27,234.44,234.09,234.09,6876.0,227.9905,228.1559,227.8153,227.8153,6876.0
2023-12-11 11:40:00,234.13,234.15,233.93,234.0,10568.0,227.8542,227.8737,227.6596,227.7277,10568.0
2023-12-11 11:45:00,234.03,234.1,233.98,234.01,7111.0,227.7569,227.825,227.7082,227.7374,7111.0
2023-12-11 11:50:00,234.0,234.19,233.96,234.09,32109.0,227.7277,227.9126,227.6888,227.8153,32109.0
2023-12-11 11:55:00,234.09,234.2,233.94,234.2,15472.0,227.8153,227.9223,227.6693,227.9223,15472.0
2023-12-11 12:00:00,234.2,234.26,233.96,234.03,4394.0,227.9223,227.9807,227.6888,227.7569,4394.0
2023-12-11 12:05:00,233.97,234.1,233.95,234.0,5183.0,227.6985,227.825,227.679,227.7277,5183.0
2023-12-11 12:10:00,233.96,233.96,233.85,233.85,1681.0,227.6888,227.6888,227.5817,227.5817,1681.0
2023-12-11 12:15:00,233.83,233.95,233.77,233.94,5789.0,227.5623,227.679,227.5039,227.6693,5789.0
2023-12-11 12:20:00,233.94,233.95,233.89,233.95,2174.0,227.6693,227.679,227.6206,227.679,2174.0
2023-12-11 12:25:00,233.95,234.0,233.9,233.94,5993.0,227.679,227.7277,227.6304,227.6693,5993.0
2023-12-11 12:30:00,233.92,234.0,233.86,234.0,4396.0,227.6498,227.7277,227.5915,227.7277,4396.0
2023-12-11 12:35:00,234.0,234.0,233.88,233.89,3337.0,227.7277,227.7277,227.6109,227.6206,3337.0
2023-12-11 12:40:00,233.9,234.0,233.84,233.84,5325.0,227.6304,227.7277,227.572,227.572,5325.0
2023-12-11 12:45:00,233.86,233.96,233.86,233.87,10993.0,227.5915,227.6888,227.5915,227.6012,10993.0
2023-12-11 12:50:00,233.86,234.0,233.86,233.96,4318.0,227.5915,227.7277,227.5915,227.6888,4318.0
2023-12-11 12:55:00,233.99,234.0,233.93,233.95,1625.0,227.718,227.7277,227.6596,227.679,1625.0
2023-12-11 13:00:00,233.96,233.96,233.72,233.9,5211.0,227.6888,227.6888,227.4552,227.6304,5211.0
2023-12-11 13:05:00,233.9,233.9,233.68,233.68,4367.0,227.6304,227.6304,227.4163,227.4163,4367.0
2023-12-11 13:10:00,233.71,233.9,233.69,233.84,4033.0,227.4455,227.6304,227.426,227.572,4033.0
2023-12-11 13:15:00,233.84,233.89,233.74,233.76,2459.0,227.572,227.6206,227.4747,227.4941,2459.0
2023-12-11 13:20:00,233.76,233.8,233.66,233.71,5041.0,227.4941,227.5331,227.3968,227.4455,5041.0
2023-12-11 13:25:00,233.66,233.68,233.61,233.64,4396.0,227.3968,227.4163,227.3482,227.3774,4396.0
2023-12-11 13:30:00,233.62,233.72,233.54,233.55,4203.0,227.3579,227.4552,227.28,227.2898,4203.0
2023-12-11 13:35:00,233.53,233.6,233.44,233.6,4779.0,227.2703,227.3384,227.1827,227.3384,4779.0
2023-12-11 13:40:00,233.62,233.75,233.62,233.7,3084.0,227.3579,227.4844,227.3579,227.4357,3084.0
2023-12-11 13:45:00,233.75,233.77,233.59,233.66,8718.0,227.4844,227.5039,227.3287,227.3968,8718.0
2023-12-11 13:50:00,233.66,233.72,233.57,233.59,7098.0,227.3968,227.4552,227.3092,227.3287,7098.0
2023-12-11 13:55:00,233.59,233.62,233.51,233.56,4318.0,227.3287,227.3579,227.2508,227.2995,4318.0
2023-12-11 14:00:00,233.58,233.58,233.45,233.49,4675.0,227.319,227.319,227.1924,227.2314,4675.0
2023-12-11 14:05:00,233.49,233.58,233.44,233.56,4619.0,227.2314,227.319,227.1827,227.2995,4619.0
2023-12-11 14:10:00,233.49,233.52,233.41,233.42,4554.0,227.2314,227.2606,227.1535,227.1632,4554.0
2023-12-11 14:15:00,233.4,233.42,233.26,233.26,5319.0,227.1438,227.1632,227.0075,227.0075,5319.0
2023-12-11 14:20:00,233.28,233.29,233.23,233.29,4179.0,227.027,227.0367,226.9783,227.0367,4179.0
2023-12-11 14:25:00,233.27,233.39,233.26,233.31,5085.0,227.0173,227.1341,227.0075,227.0562,5085.0
2023-12-11 14:30:00,233.37,233.44,233.3,233.34,6357.0,227.1146,227.1827,227.0465,227.0854,6357.0
2023-12-11 14:35:00,233.32,233.38,233.2,233.26,2919.0,227.0659,227.1243,226.9491,227.0075,2919.0
2023-12-11 14:40:00,233.18,233.18,233.04,233.06,7860.0,226.9297,226.9297,226.7934,226.8129,7860.0
2023-12-11 14:45:00,233.06,233.22,233.05,233.22,5849.0,226.8129,226.9686,226.8032,226.9686,5849.0
2023-12-11 14:50:00,233.18,233.2,233.01,233.03,5785.0,226.9297,226.9491,226.7642,226.7837,5785.0
2023-12-11 14:55:00,233.08,233.09,232.94,233.02,5176.0,226.8324,226.8421,226.6961,226.774,5176.0
2023-12-11 15:00:00,232.98,232.98,232.78,232.86,4239.0,226.735,226.735,226.5404,226.6183,4239.0
2023-12-11 15:05:00,232.85,233.03,232.82,232.89,5576.0,226.6085,226.7837,226.5793,226.6475,5576.0
2023-12-11 15:10:00,232.91,232.92,232.73,232.77,4554.0,226.6669,226.6766,226.4917,226.5307,4554.0
2023-12-11 15:15:00,232.75,232.82,232.68,232.71,5561.0,226.5112,226.5793,226.4431,226.4723,5561.0
2023-12-11 15:20:00,232.73,232.91,232.69,232.88,4807.0,226.4917,226.6669,226.4528,226.6377,4807.0
2023-12-11 15:25:00,232.87,232.87,232.61,232.69,10087.0,226.628,226.628,226.375,226.4528,10087.0
2023-12-11 15:30:00,232.68,232.68,232.5,232.5,8201.0,226.4431,226.4431,226.2679,226.2679,8201.0
2023-12-11 15:35:00,232.51,232.81,232.5,232.81,9426.0,226.2776,226.5696,226.2679,226.5696,9426.0
2023-12-11 15:40:00,232.86,233.04,232.84,232.86,15259.0,226.6183,226.7934,226.5988,226.6183,15259.0
2023-12-11 15:45:00,232.87,232.9,232.68,232.7,16224.0,226.628,226.6572,226.4431,226.4625,16224.0
2023-12-11 15:50:00,232.71,233.03,232.7,232.91,39856.0,226.4723,226.7837,226.4625,226.6669,39856.0
2023-12-11 15:55:00,232.91,233.44,232.91,233.44,105832.0,226.6669,227.1827,226.6669,227.1827,105832.0
2023-12-12 09:30:00,232.91,233.3,231.57,232.21,30206.0,226.6669,227.0465,225.3628,225.9857,30206.0
2023-12-12 09:35:00,232.03,232.79,231.57,231.57,7841.0,225.8105,226.5501,225.3628,225.3628,7841.0
2023-12-12 09:40:00,231.67,232.99,231.66,232.73,9158.0,225.4602,226.7448,225.4504,226.4917,9158.0
2023-12-12 09:45:00,232.57,232.93,232.46,232.81,10690.0,226.336,226.6864,226.229,226.5696,10690.0
2023-12-12 09:50:00,232.95,233.17,232.83,233.17,4587.0,226.7058,226.9199,226.5891,226.9199,4587.0
2023-12-12 09:55:00,233.02,233.11,232.45,232.45,4216.0,226.774,226.8616,226.2192,226.2192,4216.0
2023-12-12 10:00:00,232.55,232.67,232.04,232.44,10140.0,226.3166,226.4334,225.8202,226.2095,10140.0
2023-12-12 10:05:00,232.34,232.73,232.34,232.53,7705.0,226.1122,226.4917,226.1122,226.2971,7705.0
2023-12-12 10:10:00,232.52,232.81,232.33,232.81,5550.0,226.2874,226.5696,226.1025,226.5696,5550.0
2023-12-12 10:15:00,232.7,232.73,232.48,232.48,2407.0,226.4625,226.4917,226.2484,226.2484,2407.0
2023-12-12 10:20:00,232.48,232.72,232.41,232.71,5675.0,226.2484,226.482,226.1803,226.4723,5675.0
2023-12-12 10:25:00,232.69,232.85,232.62,232.79,3777.0,226.4528,226.6085,226.3847,226.5501,3777.0
2023-12-12 10:30:00,232.75,232.82,232.61,232.77,6522.0,226.5112,226.5793,226.375,226.5307,6522.0
2023-12-12 10:35:00,232.75,233.05,232.75,232.9,3232.0,226.5112,226.8032,226.5112,226.6572,3232.0
2023-12-12 10:40:00,232.95,233.51,232.95,233.43,6744.0,226.7058,227.2508,226.7058,227.173,6744.0
2023-12-12 10:45:00,233.4,233.78,233.39,233.63,4244.0,227.1438,227.5136,227.1341,227.3676,4244.0
2023-12-12 10:50:00,233.66,233.95,233.51,233.64,14585.0,227.3968,227.679,227.2508,227.3774,14585.0
2023-12-12 10:55:00,233.62,233.76,233.52,233.58,3609.0,227.3579,227.4941,227.2606,227.319,3609.0
2023-12-12 11:00:00,233.66,233.8,233.65,233.79,2586.0,227.3968,227.5331,227.3871,227.5233,2586.0
2023-12-12 11:05:00,233.79,233.8,233.55,233.6,5394.0,227.5233,227.5331,227.2898,227.3384,5394.0
2023-12-12 11:10:00,233.52,233.62,233.43,233.49,6276.0,227.2606,227.3579,227.173,227.2314,6276.0
2023-12-12 11:15:00,233.48,233.65,233.42,233.64,3530.0,227.2216,227.3871,227.1632,227.3774,3530.0
2023-12-12 11:20:00,233.65,233.88,233.61,233.84,6338.0,227.3871,227.6109,227.3482,227.572,6338.0
2023-12-12 11:25:00,233.8,234.17,233.8,234.17,14926.0,227.5331,227.8931,227.5331,227.8931,14926.0
2023-12-12 11:30:00,234.11,234.2,234.0,234.01,9286.0,227.8348,227.9223,227.7277,227.7374,9286.0
2023-12-12 11:35:00,234.01,234.1,233.85,233.91,10004.0,227.7374,227.825,227.5817,227.6401,10004.0
2023-12-12 11:40:00,233.91,234.03,233.87,233.94,10073.0,227.6401,227.7569,227.6012,227.6693,10073.0
2023-12-12 11:45:00,233.99,234.3,233.99,234.24,3301.0,227.718,228.0197,227.718,227.9613,3301.0
2023-12-12 11:50:00,234.34,234.62,234.29,234.56,3295.0,228.0586,228.3311,228.0099,228.2727,3295.0
2023-12-12 11:55:00,234.57,234.8,234.57,234.75,9404.0,228.2824,228.5063,228.2824,228.4576,9404.0
2023-12-12 12:00:00,234.8,234.93,234.74,234.88,21191.0,228.5063,228.6328,228.4479,228.5841,21191.0
2023-12-12 12:05:00,234.88,235.0,234.8,234.99,9252.0,228.5841,228.7009,228.5063,228.6912,9252.0
2023-12-12 12:10:00,234.91,235.07,234.84,235.03,4861.0,228.6133,228.769,228.5452,228.7301,4861.0
2023-12-12 12:15:00,235.09,235.28,235.08,235.22,6139.0,228.7885,228.9734,228.7788,228.915,6139.0
2023-12-12 12:20:00,235.27,235.33,235.08,235.12,7278.0,228.9637,229.0221,228.7788,228.8177,7278.0
2023-12-12 12:25:00,235.11,235.24,235.06,235.22,1891.0,228.8079,228.9345,228.7593,228.915,1891.0
2023-12-12 12:30:00,235.35,235.52,235.31,235.5,4033.0,229.0415,229.207,229.0026,229.1875,4033.0
2023-12-12 12:35:00,235.43,235.57,235.33,235.44,5874.0,229.1194,229.2556,229.0221,229.1291,5874.0
2023-12-12 12:40:00,235.37,235.59,235.37,235.52,4838.0,229.061,229.2751,229.061,229.207,4838.0
2023-12-12 12:45:00,235.54,235.61,235.45,235.54,5346.0,229.2264,229.2945,229.1388,229.2264,5346.0
2023-12-12 12:50:00,235.46,235.58,235.45,235.53,5239.0,229.1486,229.2653,229.1388,229.2167,5239.0
2023-12-12 12:55:00,235.53,235.95,235.53,235.87,8250.0,229.2167,229.6254,229.2167,229.5476,8250.0
2023-12-12 13:00:00,235.83,236.46,235.77,236.45,8688.0,229.5086,230.1218,229.4503,230.112,8688.0
2023-12-12 13:05:00,236.47,236.7,236.38,236.44,18604.0,230.1315,230.3553,230.0439,230.1023,18604.0
2023-12-12 13:10:00,236.46,236.54,236.21,236.35,8428.0,230.1218,230.1996,229.8785,230.0147,8428.0
2023-12-12 13:15:00,236.29,236.4,236.26,236.3,6237.0,229.9563,230.0634,229.9271,229.966,6237.0
2023-12-12 13:20:00,236.31,236.33,236.18,236.22,4624.0,229.9758,229.9952,229.8493,229.8882,4624.0
2023-12-12 13:25:00,236.22,236.36,236.11,236.17,4617.0,229.8882,230.0244,229.7811,229.8395,4617.0
2023-12-12 13:30:00,236.13,236.21,236.1,236.17,3621.0,229.8006,229.8785,229.7714,229.8395,3621.0
2023-12-12 13:35:00,236.23,236.38,236.02,236.37,11033.0,229.8979,230.0439,229.6936,230.0342,11033.0
2023-12-12 13:40:00,236.31,236.37,236.24,236.35,8719.0,229.9758,230.0342,229.9077,230.0147,8719.0
2023-12-12 13:45:00,236.25,236.31,235.86,235.87,3814.0,229.9174,229.9758,229.5378,229.5476,3814.0
2023-12-12 13:50:00,235.91,236.03,235.7,236.03,3836.0,229.5865,229.7033,229.3821,229.7033,3836.0
2023-12-12 13:55:00,236.04,236.24,236.04,236.13,7456.0,229.713,229.9077,229.713,229.8006,7456.0
2023-12-12 14:00:00,236.28,236.28,236.0,236.06,3359.0,229.9466,229.9466,229.6741,229.7325,3359.0
2023-12-12 14:05:00,236.09,236.1,236.05,236.08,852.0,229.7617,229.7714,229.7228,229.7519,852.0
2023-12-12 14:10:00,236.06,236.11,235.99,236.04,4569.0,229.7325,229.7811,229.6644,229.713,4569.0
2023-12-12 14:15:00,236.02,236.09,235.96,236.03,2237.0,229.6936,229.7617,229.6352,229.7033,2237.0
2023-12-12 14:20:00,236.06,236.33,236.05,236.28,17117.0,229.7325,229.9952,229.7228,229.9466,17117.0
2023-12-12 14:25:00,236.25,236.3,236.16,236.18,14204.0,229.9174,229.966,229.8298,229.8493,14204.0
2023-12-12 14:30:00,236.2,236.4,236.17,236.37,7568.0,229.8687,230.0634,229.8395,230.0342,7568.0
2023-12-12 14:35:00,236.37,236.41,236.13,236.28,8775.0,230.0342,230.0731,229.8006,229.9466,8775.0
2023-12-12 14:40:00,236.23,236.29,236.13,236.23,11843.0,229.8979,229.9563,229.8006,229.8979,11843.0
2023-12-12 14:45:00,236.14,236.23,236.04,236.22,7308.0,229.8103,229.8979,229.713,229.8882,7308.0
2023-12-12 14:50:00,236.22,236.34,236.12,236.23,7114.0,229.8882,230.005,229.7909,229.8979,7114.0
2023-12-12 14:55:00,236.28,236.35,236.22,236.29,11909.0,229.9466,230.0147,229.8882,229.9563,11909.0
2023-12-12 15:00:00,236.28,236.49,236.25,236.49,24124.0,229.9466,230.151,229.9174,230.151,24124.0
2023-12-12 15:05:00,236.53,236.67,236.53,236.61,11822.0,230.1899,230.3261,230.1899,230.2677,11822.0
2023-12-12 15:10:00,236.61,236.88,236.52,236.83,17326.0,230.2677,230.5305,230.1802,230.4818,17326.0
2023-12-12 15:15:00,236.86,236.9,236.71,236.79,24121.0,230.511,230.55,230.3651,230.4429,24121.0
2023-12-12 15:20:00,236.78,236.86,236.77,236.8,8365.0,230.4332,230.511,230.4235,230.4526,8365.0
2023-12-12 15:25:00,236.79,236.86,236.69,236.82,14227.0,230.4429,230.511,230.3456,230.4721,14227.0
2023-12-12 15:30:00,236.81,236.91,236.75,236.83,12402.0,230.4624,230.5597,230.404,230.4818,12402.0
2023-12-12 15:35:00,236.81,236.81,236.45,236.53,16428.0,230.4624,230.4624,230.112,230.1899,16428.0
2023-12-12 15:40:00,236.55,236.7,236.5,236.57,27625.0,230.2093,230.3553,230.1607,230.2288,27625.0
2023-12-12 15:45:00,236.55,236.75,236.51,236.57,30778.0,230.2093,230.404,230.1704,230.2288,30778.0
2023-12-12 15:50:00,236.53,236.65,236.38,236.49,58311.0,230.1899,230.3067,230.0439,230.151,58311.0
2023-12-12 15:55:00,236.47,236.84,236.41,236.73,121085.0,230.1315,230.4916,230.0731,230.3845,121085.0
2023-12-13 09:30:00,236.45,236.7,235.84,236.52,20089.0,230.112,230.3553,229.5184,230.1802,20089.0
2023-12-13 09:35:00,236.49,236.56,236.01,236.01,3309.0,230.151,230.2191,229.6838,229.6838,3309.0
2023-12-13 09:40:00,236.17,236.17,235.59,235.91,18519.0,229.8395,229.8395,229.2751,229.5865,18519.0
2023-12-13 09:45:00,235.73,236.09,235.56,235.95,7037.0,229.4113,229.7617,229.2459,229.6254,7037.0
2023-12-13 09:50:00,236.12,236.18,235.72,235.92,6697.0,229.7909,229.8493,229.4016,229.5962,6697.0
2023-12-13 09:55:00,235.99,236.56,235.96,236.56,7148.0,229.6644,230.2191,229.6352,230.2191,7148.0
2023-12-13 10:00:00,236.45,236.78,236.29,236.57,7789.0,230.112,230.4332,229.9563,230.2288,7789.0
2023-12-13 10:05:00,236.48,236.73,236.43,236.56,6493.0,230.1412,230.3845,230.0926,230.2191,6493.0
2023-12-13 10:10:00,236.61,236.61,236.26,236.55,9029.0,230.2677,230.2677,229.9271,230.2093,9029.0
2023-12-13 10:15:00,236.5,236.69,236.45,236.6,5923.0,230.1607,230.3456,230.112,230.258,5923.0
2023-12-13 10:20:00,236.65,237.01,236.59,236.83,7465.0,230.3067,230.657,230.2483,230.4818,7465.0
2023-12-13 10:25:00,237.03,237.21,236.94,237.03,4204.0,230.6765,230.8517,230.5889,230.6765,4204.0
2023-12-13 10:30:00,237.07,237.1,236.82,237.06,6698.0,230.7154,230.7446,230.4721,230.7057,6698.0
2023-12-13 10:35:00,237.03,237.27,237.02,237.18,5550.0,230.6765,230.91,230.6668,230.8225,5550.0
2023-12-13 10:40:00,237.21,237.24,236.97,237.15,4954.0,230.8517,230.8809,230.6181,230.7933,4954.0
2023-12-13 10:45:00,237.15,237.33,237.05,237.33,6681.0,230.7933,230.9684,230.6959,230.9684,6681.0
2023-12-13 10:50:00,237.38,237.48,237.27,237.42,5220.0,231.0171,231.1144,230.91,231.056,5220.0
2023-12-13 10:55:00,237.57,237.57,237.3,237.34,5262.0,231.202,231.202,230.9392,230.9782,5262.0
2023-12-13 11:00:00,237.37,237.52,237.33,237.39,5509.0,231.0074,231.1533,230.9684,231.0268,5509.0
2023-12-13 11:05:00,237.41,237.58,237.31,237.44,11017.0,231.0463,231.2117,230.949,231.0755,11017.0
2023-12-13 11:10:00,237.61,237.85,237.52,237.65,21852.0,231.2409,231.4745,231.1533,231.2799,21852.0
2023-12-13 11:15:00,237.71,237.71,237.21,237.33,35025.0,231.3383,231.3383,230.8517,230.9684,35025.0
2023-12-13 11:20:00,237.33,237.5,237.31,237.35,10995.0,230.9684,231.1339,230.949,230.9879,10995.0
2023-12-13 11:25:00,237.35,237.61,237.34,237.48,5513.0,230.9879,231.2409,230.9782,231.1144,5513.0
2023-12-13 11:30:00,237.5,237.75,237.42,237.74,4482.0,231.1339,231.3772,231.056,231.3675,4482.0
2023-12-13 11:35:00,237.66,237.69,237.49,237.56,8313.0,231.2896,231.3188,231.1242,231.1923,8313.0
2023-12-13 11:40:00,237.55,237.59,237.49,237.53,8265.0,231.1825,231.2215,231.1242,231.1631,8265.0
2023-12-13 11:45:00,237.5,237.68,237.45,237.64,7977.0,231.1339,231.3091,231.0852,231.2701,7977.0
2023-12-13 11:50:00,237.64,237.85,237.51,237.84,11093.0,231.2701,231.4745,231.1436,231.4648,11093.0
2023-12-13 11:55:00,237.9,237.95,237.68,237.71,9998.0,231.5232,231.5718,231.3091,231.3383,9998.0
2023-12-13 12:00:00,237.72,237.72,237.47,237.51,15223.0,231.348,231.348,231.1047,231.1436,15223.0
2023-12-13 12:05:00,237.46,237.62,237.45,237.52,5853.0,231.095,231.2507,231.0852,231.1533,5853.0
2023-12-13 12:10:00,237.55,237.57,237.46,237.52,9938.0,231.1825,231.202,231.095,231.1533,9938.0
2023-12-13 12:15:00,237.54,237.6,237.53,237.58,4217.0,231.1728,231.2312,231.1631,231.2117,4217.0
2023-12-13 12:20:00,237.57,237.61,237.52,237.56,5573.0,231.202,231.2409,231.1533,231.1923,5573.0
2023-12-13 12:25:00,237.56,237.61,237.53,237.59,9544.0,231.1923,231.2409,231.1631,231.2215,9544.0
2023-12-13 12:30:00,237.57,237.75,237.54,237.66,7088.0,231.202,231.3772,231.1728,231.2896,7088.0
2023-12-13 12:35:00,237.63,237.7,237.52,237.52,3908.0,231.2604,231.3285,231.1533,231.1533,3908.0
2023-12-13 12:40:00,237.57,237.59,237.48,237.5,4402.0,231.202,231.2215,231.1144,231.1339,4402.0
2023-12-13 12:45:00,237.54,237.61,237.5,237.59,4400.0,231.1728,231.2409,231.1339,231.2215,4400.0
2023-12-13 12:50:00,237.61,237.74,237.54,237.61,3625.0,231.2409,231.3675,231.1728,231.2409,3625.0
2023-12-13 12:55:00,237.63,237.7,237.6,237.68,4954.0,231.2604,231.3285,231.2312,231.3091,4954.0
2023-12-13 13:00:00,237.66,237.67,237.58,237.64,4200.0,231.2896,231.2993,231.2117,231.2701,4200.0
2023-12-13 13:05:00,237.61,237.75,237.58,237.71,8735.0,231.2409,231.3772,231.2117,231.3383,8735.0
2023-12-13 13:10:00,237.72,237.78,237.65,237.73,2810.0,231.348,231.4064,231.2799,231.3577,2810.0
2023-12-13 13:15:00,237.77,237.92,237.76,237.92,4130.0,231.3966,231.5426,231.3869,231.5426,4130.0
2023-12-13 13:20:00,237.94,237.94,237.79,237.82,2354.0,231.5621,231.5621,231.4161,231.4453,2354.0
2023-12-13 13:25:00,237.78,237.9,237.77,237.9,3075.0,231.4064,231.5232,231.3966,231.5232,3075.0
2023-12-13 13:30:00,237.9,237.93,237.82,237.92,3700.0,231.5232,231.5524,231.4453,231.5426,3700.0
2023-12-13 13:35:00,237.93,237.93,237.87,237.9,2095.0,231.5524,231.5524,231.494,231.5232,2095.0
2023-12-13 13:40:00,237.9,237.9,237.61,237.7,5749.0,231.5232,231.5232,231.2409,231.3285,5749.0
2023-12-13 13:45:00,237.7,237.75,237.6,237.67,2685.0,231.3285,231.3772,231.2312,231.2993,2685.0
2023-12-13 13:50:00,237.65,237.78,237.65,237.76,4291.0,231.2799,231.4064,231.2799,231.3869,4291.0
2023-12-13 13:55:00,237.77,237.9,237.77,237.88,5123.0,231.3966,231.5232,231.3966,231.5037,5123.0
2023-12-13 14:00:00,237.97,239.19,237.95,239.1,16063.0,231.5913,232.7786,231.5718,232.691,16063.0
2023-12-13 14:05:00,239.09,239.52,238.66,238.81,4684.0,232.6813,233.0997,232.2628,232.4088,4684.0
2023-12-13 14:10:00,238.93,239.21,238.93,239.01,3123.0,232.5256,232.798,232.5256,232.6034,3123.0
2023-12-13 14:15:00,239.06,239.14,238.87,238.87,2158.0,232.6521,232.7299,232.4672,232.4672,2158.0
2023-12-13 14:20:00,238.89,239.06,238.86,238.94,6080.0,232.4866,232.6521,232.4574,232.5353,6080.0
2023-12-13 14:25:00,238.92,239.08,238.86,239.06,3808.0,232.5158,232.6715,232.4574,232.6521,3808.0
2023-12-13 14:30:00,239.06,239.35,239.06,239.33,5640.0,232.6521,232.9343,232.6521,232.9148,5640.0
2023-12-13 14:35:00,239.33,239.65,239.3,239.65,11337.0,232.9148,233.2263,232.8856,233.2263,11337.0
2023-12-13 14:40:00,239.64,239.92,239.59,239.73,16841.0,233.2165,233.489,233.1679,233.3041,16841.0
2023-12-13 14:45:00,239.77,239.85,239.37,239.49,6958.0,233.343,233.4209,232.9538,233.0705,6958.0
2023-12-13 14:50:00,239.37,239.76,239.35,239.69,9566.0,232.9538,233.3333,232.9343,233.2652,9566.0
2023-12-13 14:55:00,239.64,239.96,239.64,239.73,7650.0,233.2165,233.5279,233.2165,233.3041,7650.0
2023-12-13 15:00:00,239.53,239.64,239.18,239.54,13245.0,233.1095,233.2165,232.7689,233.1192,13245.0
2023-12-13 15:05:00,239.61,239.7,239.41,239.59,15192.0,233.1873,233.2749,232.9927,233.1679,15192.0
2023-12-13 15:10:00,239.58,239.58,239.25,239.48,10555.0,233.1581,233.1581,232.837,233.0608,10555.0
2023-12-13 15:15:00,239.44,239.52,239.23,239.24,16142.0,233.0219,233.0997,232.8175,232.8272,16142.0
2023-12-13 15:20:00,239.27,239.64,239.26,239.61,18719.0,232.8564,233.2165,232.8467,233.1873,18719.0
2023-12-13 15:25:00,239.66,239.78,239.55,239.68,10305.0,233.236,233.3528,233.1289,233.2555,10305.0
2023-12-13 15:30:00,239.68,239.68,239.2,239.36,18803.0,233.2555,233.2555,232.7883,232.944,18803.0
2023-12-13 15:35:00,239.44,239.99,239.44,239.81,8718.0,233.0219,233.5571,233.0219,233.382,8718.0
2023-12-13 15:40:00,239.81,239.84,239.55,239.6,14273.0,233.382,233.4112,233.1289,233.1776,14273.0
2023-12-13 15:45:00,239.64,239.89,239.53,239.86,24348.0,233.2165,233.4598,233.1095,233.4306,24348.0
2023-12-13 15:50:00,239.9,239.98,239.71,239.93,45071.0,233.4696,233.5474,233.2846,233.4987,45071.0
2023-12-13 15:55:00,239.9,240.52,239.88,240.44,156405.0,233.4696,234.0729,233.4501,233.9951,156405.0
2023-12-14 09:30:00,242.18,243.35,242.03,243.04,24095.0,235.6884,236.8271,235.5425,236.5254,24095.0
2023-12-14 09:35:00,242.63,242.72,241.87,242.66,20384.0,236.1264,236.214,235.3867,236.1556,20384.0
2023-12-14 09:40:00,242.88,243.2,242.71,242.72,8115.0,236.3697,236.6811,236.2042,236.214,8115.0
2023-12-14 09:45:00,242.7,242.93,241.32,241.36,5574.0,236.1945,236.4183,234.8515,234.8904,5574.0
2023-12-14 09:50:00,241.33,241.5,240.5,240.68,7453.0,234.8612,235.0267,234.0535,234.2286,7453.0
2023-12-14 09:55:00,240.34,240.59,239.67,239.67,11531.0,233.8978,234.1411,233.2457,233.2457,11531.0
2023-12-14 10:00:00,239.73,240.21,239.22,239.22,23734.0,233.3041,233.7712,232.8078,232.8078,23734.0
2023-12-14 10:05:00,239.19,239.71,239.02,239.13,15910.0,232.7786,233.2846,232.6131,232.7202,15910.0
2023-12-14 10:10:00,239.13,239.98,239.13,239.72,23823.0,232.7202,233.5474,232.7202,233.2944,23823.0
2023-12-14 10:15:00,239.83,240.19,239.54,239.54,16206.0,233.4014,233.7518,233.1192,233.1192,16206.0
2023-12-14 10:20:00,239.43,239.78,239.43,239.61,29838.0,233.0122,233.3528,233.0122,233.1873,29838.0
2023-12-14 10:25:00,239.61,239.89,239.12,239.81,12762.0,233.1873,233.4598,232.7105,233.382,12762.0
2023-12-14 10:30:00,239.73,240.04,239.59,239.84,19530.0,233.3041,233.6058,233.1679,233.4112,19530.0
2023-12-14 10:35:00,239.89,239.99,239.44,239.91,20517.0,233.4598,233.5571,233.0219,233.4793,20517.0
2023-12-14 10:40:00,240.02,240.52,239.64,240.32,104757.0,233.5863,234.0729,233.2165,233.8783,104757.0
2023-12-14 10:45:00,240.28,240.42,240.02,240.26,10314.0,233.8394,233.9756,233.5863,233.8199,10314.0
2023-12-14 10:50:00,240.26,240.73,240.21,240.61,15554.0,233.8199,234.2773,233.7712,234.1605,15554.0
2023-12-14 10:55:00,240.59,240.65,240.34,240.65,3557.0,234.1411,234.1994,233.8978,234.1994,3557.0
2023-12-14 11:00:00,240.66,240.77,240.49,240.49,7257.0,234.2092,234.3162,234.0437,234.0437,7257.0
2023-12-14 11:05:00,240.46,240.54,240.15,240.27,5273.0,234.0145,234.0924,233.7129,233.8296,5273.0
2023-12-14 11:10:00,240.34,240.34,239.77,239.77,16733.0,233.8978,233.8978,233.343,233.343,16733.0
2023-12-14 11:15:00,239.76,239.89,239.67,239.67,26621.0,233.3333,233.4598,233.2457,233.2457,26621.0
2023-12-14 11:20:00,239.68,239.94,239.59,239.94,5716.0,233.2555,233.5085,233.1679,233.5085,5716.0
2023-12-14 11:25:00,239.81,240.0,239.66,240.0,5857.0,233.382,233.5669,233.236,233.5669,5857.0
2023-12-14 11:30:00,239.86,240.06,239.82,239.83,3813.0,233.4306,233.6253,233.3917,233.4014,3813.0
2023-12-14 11:35:00,239.77,239.84,239.55,239.73,3292.0,233.343,233.4112,233.1289,233.3041,3292.0
2023-12-14 11:40:00,239.75,239.82,239.72,239.74,2935.0,233.3236,233.3917,233.2944,233.3138,2935.0
2023-12-14 11:45:00,239.78,239.97,239.74,239.97,6306.0,233.3528,233.5377,233.3138,233.5377,6306.0
2023-12-14 11:50:00,239.92,240.0,239.77,239.88,5723.0,233.489,233.5669,233.343,233.4501,5723.0
2023-12-14 11:55:00,239.94,239.97,239.76,239.77,10796.0,233.5085,233.5377,233.3333,233.343,10796.0
2023-12-14 12:00:00,239.82,239.84,239.61,239.7,7297.0,233.3917,233.4112,233.1873,233.2749,7297.0
2023-12-14 12:05:00,239.68,239.96,239.68,239.96,7797.0,233.2555,233.5279,233.2555,233.5279,7797.0
2023-12-14 12:10:00,239.89,240.16,239.88,240.16,6233.0,233.4598,233.7226,233.4501,233.7226,6233.0
2023-12-14 12:15:00,240.13,240.34,240.12,240.31,4585.0,233.6934,233.8978,233.6837,233.8686,4585.0
2023-12-14 12:20:00,240.39,240.44,240.34,240.38,4993.0,233.9464,233.9951,233.8978,233.9367,4993.0
2023-12-14 12:25:00,240.33,240.5,240.33,240.5,3965.0,233.888,234.0535,233.888,234.0535,3965.0
2023-12-14 12:30:00,240.44,240.53,240.26,240.42,4737.0,233.9951,234.0827,233.8199,233.9756,4737.0
2023-12-14 12:35:00,240.35,240.52,240.23,240.49,3153.0,233.9075,234.0729,233.7907,234.0437,3153.0
2023-12-14 12:40:00,240.43,240.53,240.32,240.48,2514.0,233.9853,234.0827,233.8783,234.034,2514.0
2023-12-14 12:45:00,240.5,240.58,240.39,240.5,2920.0,234.0535,234.1313,233.9464,234.0535,2920.0
2023-12-14 12:50:00,240.52,240.83,240.5,240.68,13194.0,234.0729,234.3746,234.0535,234.2286,13194.0
2023-12-14 12:55:00,240.68,240.78,240.37,240.48,2045.0,234.2286,234.326,233.927,234.034,2045.0
2023-12-14 13:00:00,240.35,240.69,240.24,240.53,6299.0,233.9075,234.2384,233.8004,234.0827,6299.0
2023-12-14 13:05:00,240.56,240.56,240.31,240.39,3653.0,234.1119,234.1119,233.8686,233.9464,3653.0
2023-12-14 13:10:00,240.24,240.43,240.22,240.3,3087.0,233.8004,233.9853,233.781,233.8588,3087.0
2023-12-14 13:15:00,240.33,240.33,239.95,240.06,6284.0,233.888,233.888,233.5182,233.6253,6284.0
2023-12-14 13:20:00,240.1,240.14,239.81,239.91,5256.0,233.6642,233.7031,233.382,233.4793,5256.0
2023-12-14 13:25:00,239.92,240.06,239.72,239.72,5086.0,233.489,233.6253,233.2944,233.2944,5086.0
2023-12-14 13:30:00,239.77,239.84,239.68,239.78,4104.0,233.343,233.4112,233.2555,233.3528,4104.0
2023-12-14 13:35:00,239.71,239.71,239.42,239.45,4851.0,233.2846,233.2846,233.0024,233.0316,4851.0
2023-12-14 13:40:00,239.5,239.5,239.32,239.42,6123.0,233.0803,233.0803,232.9051,233.0024,6123.0
2023-12-14 13:45:00,239.42,239.47,239.15,239.17,4947.0,233.0024,233.0511,232.7397,232.7591,4947.0
2023-12-14 13:50:00,239.17,239.17,238.67,238.76,7812.0,232.7591,232.7591,232.2725,232.3601,7812.0
2023-12-14 13:55:00,238.77,238.95,238.72,238.89,14573.0,232.3698,232.545,232.3212,232.4866,14573.0
2023-12-14 14:00:00,238.89,238.95,238.63,238.76,28147.0,232.4866,232.545,232.2336,232.3601,28147.0
2023-12-14 14:05:00,238.73,239.13,238.73,238.88,14345.0,232.3309,232.7202,232.3309,232.4769,14345.0
2023-12-14 14:10:00,238.85,239.0,238.63,238.78,12806.0,232.4477,232.5937,232.2336,232.3796,12806.0
2023-12-14 14:15:00,238.78,238.83,238.67,238.7,6457.0,232.3796,232.4282,232.2725,232.3017,6457.0
2023-12-14 14:20:00,238.77,238.85,238.71,238.81,7738.0,232.3698,232.4477,232.3115,232.4088,7738.0
2023-12-14 14:25:00,238.81,239.15,238.8,239.09,14052.0,232.4088,232.7397,232.399,232.6813,14052.0
2023-12-14 14:30:00,239.06,239.24,238.93,239.23,20773.0,232.6521,232.8272,232.5256,232.8175,20773.0
2023-12-14 14:35:00,239.17,239.35,239.1,239.21,9088.0,232.7591,232.9343,232.691,232.798,9088.0
2023-12-14 14:40:00,239.15,239.29,239.09,239.21,15274.0,232.7397,232.8759,232.6813,232.798,15274.0
2023-12-14 14:45:00,239.25,239.58,239.05,239.13,30439.0,232.837,233.1581,232.6423,232.7202,30439.0
2023-12-14 14:50:00,239.17,239.19,238.87,238.94,9126.0,232.7591,232.7786,232.4672,232.5353,9126.0
2023-12-14 14:55:00,238.99,239.11,238.99,239.07,8937.0,232.5839,232.7007,232.5839,232.6618,8937.0
2023-12-14 15:00:00,239.07,239.1,238.81,238.82,9596.0,232.6618,232.691,232.4088,232.4185,9596.0
2023-12-14 15:05:00,238.88,238.96,238.76,238.86,9675.0,232.4769,232.5547,232.3601,232.4574,9675.0
2023-12-14 15:10:00,238.9,238.96,238.82,238.85,8041.0,232.4964,232.5547,232.4185,232.4477,8041.0
2023-12-14 15:15:00,238.84,239.0,238.68,238.98,15817.0,232.438,232.5937,232.2823,232.5742,15817.0
2023-12-14 15:20:00,238.99,239.05,238.81,239.05,26760.0,232.5839,232.6423,232.4088,232.6423,26760.0
2023-12-14 15:25:00,239.07,239.14,238.99,239.05,15893.0,232.6618,232.7299,232.5839,232.6423,15893.0
2023-12-14 15:30:00,239.05,239.17,238.89,239.06,20079.0,232.6423,232.7591,232.4866,232.6521,20079.0
2023-12-14 15:35:00,239.0,239.07,238.74,238.8,31618.0,232.5937,232.6618,232.3406,232.399,31618.0
2023-12-14 15:40:00,238.75,238.86,238.54,238.68,27079.0,232.3504,232.4574,232.146,232.2823,27079.0
2023-12-14 15:45:00,238.68,238.73,238.57,238.69,36978.0,232.2823,232.3309,232.1752,232.292,36978.0
2023-12-14 15:50:00,238.72,239.03,238.33,238.33,74459.0,232.3212,232.6229,231.9416,231.9416,74459.0
2023-12-14 15:55:00,238.31,238.6,238.19,238.6,243264.0,231.9222,232.2044,231.8054,232.2044,243264.0
2023-12-15 09:30:00,234.22,236.16,233.93,235.42,234999.0,227.9418,229.8298,227.6596,229.1096,234999.0
2023-12-15 09:35:00,235.34,235.64,234.81,235.57,3859.0,229.0318,229.3237,228.516,229.2556,3859.0
2023-12-15 09:40:00,235.54,236.22,235.45,235.46,31869.0,229.2264,229.8882,229.1388,229.1486,31869.0
2023-12-15 09:45:00,235.3,235.79,235.05,235.57,26596.0,228.9929,229.4697,228.7496,229.2556,26596.0
2023-12-15 09:50:00,235.51,236.15,235.16,235.88,24012.0,229.1972,229.8201,228.8566,229.5573,24012.0
2023-12-15 09:55:00,235.86,236.46,235.86,236.11,17230.0,229.5378,230.1218,229.5378,229.7811,17230.0
2023-12-15 10:00:00,236.19,236.46,235.9,236.19,15482.0,229.859,230.1218,229.5768,229.859,15482.0
2023-12-15 10:05:00,236.09,236.41,236.01,236.18,11932.0,229.7617,230.0731,229.6838,229.8493,11932.0
2023-12-15 10:10:00,236.13,236.22,236.04,236.22,3872.0,229.8006,229.8882,229.713,229.8882,3872.0
2023-12-15 10:15:00,236.11,236.12,235.82,235.94,9050.0,229.7811,229.7909,229.4989,229.6157,9050.0
2023-12-15 10:20:00,235.85,236.07,235.53,235.64,19682.0,229.5281,229.7422,229.2167,229.3237,19682.0
2023-12-15 10:25:00,235.63,235.81,235.46,235.64,8767.0,229.314,229.4892,229.1486,229.3237,8767.0
2023-12-15 10:30:00,235.59,235.6,235.22,235.46,13853.0,229.2751,229.2848,228.915,229.1486,13853.0
2023-12-15 10:35:00,235.48,235.63,235.18,235.43,14069.0,229.168,229.314,228.8761,229.1194,14069.0
2023-12-15 10:40:00,235.39,235.74,235.38,235.55,6100.0,229.0804,229.4211,229.0707,229.2362,6100.0
2023-12-15 10:45:00,235.47,235.71,235.43,235.66,8111.0,229.1583,229.3919,229.1194,229.3432,8111.0
2023-12-15 10:50:00,235.61,235.86,235.46,235.78,8388.0,229.2945,229.5378,229.1486,229.46,8388.0
2023-12-15 10:55:00,235.81,235.96,235.72,235.83,10629.0,229.4892,229.6352,229.4016,229.5086,10629.0
2023-12-15 11:00:00,235.84,235.95,235.83,235.93,2442.0,229.5184,229.6254,229.5086,229.606,2442.0
2023-12-15 11:05:00,235.87,235.87,235.32,235.51,11551.0,229.5476,229.5476,229.0123,229.1972,11551.0
2023-12-15 11:10:00,235.48,235.64,235.42,235.58,6357.0,229.168,229.3237,229.1096,229.2653,6357.0
2023-12-15 11:15:00,235.58,235.73,235.42,235.64,16990.0,229.2653,229.4113,229.1096,229.3237,16990.0
2023-12-15 11:20:00,235.62,235.71,235.45,235.45,6919.0,229.3043,229.3919,229.1388,229.1388,6919.0
2023-12-15 11:25:00,235.47,235.62,235.42,235.43,5986.0,229.1583,229.3043,229.1096,229.1194,5986.0
2023-12-15 11:30:00,235.43,235.43,235.27,235.29,6348.0,229.1194,229.1194,228.9637,228.9831,6348.0
2023-12-15 11:35:00,235.28,235.39,235.17,235.18,8715.0,228.9734,229.0804,228.8663,228.8761,8715.0
2023-12-15 11:40:00,235.27,235.53,235.01,235.5,10027.0,228.9637,229.2167,228.7106,229.1875,10027.0
2023-12-15 11:45:00,235.45,235.79,235.42,235.7,9898.0,229.1388,229.4697,229.1096,229.3821,9898.0
2023-12-15 11:50:00,235.74,236.12,235.73,236.0,19447.0,229.4211,229.7909,229.4113,229.6741,19447.0
2023-12-15 11:55:00,236.0,236.05,235.79,236.05,7067.0,229.6741,229.7228,229.4697,229.7228,7067.0
2023-12-15 12:00:00,236.05,236.32,236.04,236.21,13746.0,229.7228,229.9855,229.713,229.8785,13746.0
2023-12-15 12:05:00,236.27,236.27,236.08,236.19,7059.0,229.9369,229.9369,229.7519,229.859,7059.0
2023-12-15 12:10:00,236.19,236.3,236.13,236.19,15244.0,229.859,229.966,229.8006,229.859,15244.0
2023-12-15 12:15:00,236.26,236.42,236.15,236.2,8935.0,229.9271,230.0828,229.8201,229.8687,8935.0
2023-12-15 12:20:00,236.26,236.37,236.03,236.04,8175.0,229.9271,230.0342,229.7033,229.713,8175.0
2023-12-15 12:25:00,236.06,236.39,236.06,236.39,17071.0,229.7325,230.0536,229.7325,230.0536,17071.0
2023-12-15 12:30:00,236.47,236.63,236.41,236.45,5350.0,230.1315,230.2872,230.0731,230.112,5350.0
2023-12-15 12:35:00,236.36,236.55,236.22,236.55,4546.0,230.0244,230.2093,229.8882,230.2093,4546.0
2023-12-15 12:40:00,236.45,236.54,236.37,236.52,3656.0,230.112,230.1996,230.0342,230.1802,3656.0
2023-12-15 12:45:00,236.54,236.89,236.48,236.81,6845.0,230.1996,230.5402,230.1412,230.4624,6845.0
2023-12-15 12:50:00,236.76,236.85,236.69,236.79,5937.0,230.4137,230.5013,230.3456,230.4429,5937.0
2023-12-15 12:55:00,236.79,236.9,236.66,236.81,10986.0,230.4429,230.55,230.3164,230.4624,10986.0
2023-12-15 13:00:00,236.86,236.95,236.81,236.83,8603.0,230.511,230.5986,230.4624,230.4818,8603.0
2023-12-15 13:05:00,236.9,236.95,236.77,236.8,8101.0,230.55,230.5986,230.4235,230.4526,8101.0
2023-12-15 13:10:00,236.69,236.75,236.6,236.74,3044.0,230.3456,230.404,230.258,230.3943,3044.0
2023-12-15 13:15:00,236.67,236.84,236.62,236.7,6565.0,230.3261,230.4916,230.2775,230.3553,6565.0
2023-12-15 13:20:00,236.71,236.89,236.7,236.89,6040.0,230.3651,230.5402,230.3553,230.5402,6040.0
2023-12-15 13:25:00,236.87,237.04,236.87,237.04,1973.0,230.5208,230.6862,230.5208,230.6862,1973.0
2023-12-15 13:30:00,237.05,237.18,237.05,237.15,3804.0,230.6959,230.8225,230.6959,230.7933,3804.0
2023-12-15 13:35:00,237.15,237.25,237.08,237.18,5960.0,230.7933,230.8906,230.7251,230.8225,5960.0
2023-12-15 13:40:00,237.18,237.18,236.78,236.89,5240.0,230.8225,230.8225,230.4332,230.5402,5240.0
2023-12-15 13:45:00,236.85,237.12,236.82,237.08,8055.0,230.5013,230.7641,230.4721,230.7251,8055.0
2023-12-15 13:50:00,237.08,237.17,236.93,237.1,7574.0,230.7251,230.8127,230.5792,230.7446,7574.0
2023-12-15 13:55:00,237.11,237.15,236.99,237.06,3133.0,230.7543,230.7933,230.6376,230.7057,3133.0
2023-12-15 14:00:00,237.0,237.01,236.82,236.97,4260.0,230.6473,230.657,230.4721,230.6181,4260.0
2023-12-15 14:05:00,236.95,236.95,236.62,236.65,4476.0,230.5986,230.5986,230.2775,230.3067,4476.0
2023-12-15 14:10:00,236.62,236.62,236.26,236.43,12078.0,230.2775,230.2775,229.9271,230.0926,12078.0
2023-12-15 14:15:00,236.43,236.54,236.32,236.46,9186.0,230.0926,230.1996,229.9855,230.1218,9186.0
2023-12-15 14:20:00,236.44,236.52,236.41,236.48,6650.0,230.1023,230.1802,230.0731,230.1412,6650.0
2023-12-15 14:25:00,236.48,236.48,236.12,236.3,9694.0,230.1412,230.1412,229.7909,229.966,9694.0
2023-12-15 14:30:00,236.3,236.79,236.29,236.67,11471.0,229.966,230.4429,229.9563,230.3261,11471.0
2023-12-15 14:35:00,236.68,237.18,236.66,237.18,5197.0,230.3359,230.8225,230.3164,230.8225,5197.0
2023-12-15 14:40:00,237.19,237.49,237.14,237.49,11143.0,230.8322,231.1242,230.7835,231.1242,11143.0
2023-12-15 14:45:00,237.48,237.5,237.25,237.28,8943.0,231.1144,231.1339,230.8906,230.9198,8943.0
2023-12-15 14:50:00,237.26,237.31,237.11,237.27,8538.0,230.9003,230.949,230.7543,230.91,8538.0
2023-12-15 14:55:00,237.24,237.29,237.03,237.18,14444.0,230.8809,230.9295,230.6765,230.8225,14444.0
2023-12-15 15:00:00,237.19,237.22,236.99,237.11,6134.0,230.8322,230.8614,230.6376,230.7543,6134.0
2023-12-15 15:05:00,237.07,237.09,236.9,236.92,5365.0,230.7154,230.7349,230.55,230.5694,5365.0
2023-12-15 15:10:00,236.91,236.93,236.8,236.86,8087.0,230.5597,230.5792,230.4526,230.511,8087.0
2023-12-15 15:15:00,236.84,236.98,236.8,236.94,10791.0,230.4916,230.6278,230.4526,230.5889,10791.0
2023-12-15 15:20:00,236.93,237.0,236.53,236.54,16286.0,230.5792,230.6473,230.1899,230.1996,16286.0
2023-12-15 15:25:00,236.58,236.78,236.55,236.75,9996.0,230.2385,230.4332,230.2093,230.404,9996.0
2023-12-15 15:30:00,236.78,236.85,236.61,236.69,14018.0,230.4332,230.5013,230.2677,230.3456,14018.0
2023-12-15 15:35:00,236.69,236.69,236.41,236.57,7208.0,230.3456,230.3456,230.0731,230.2288,7208.0
2023-12-15 15:40:00,236.49,236.62,236.4,236.58,12918.0,230.151,230.2775,230.0634,230.2385,12918.0
2023-12-15 15:45:00,236.62,236.84,236.44,236.73,17989.0,230.2775,230.4916,230.1023,230.3845,17989.0
2023-12-15 15:50:00,236.8,237.6,236.69,237.39,30481.0,230.4526,231.2312,230.3456,231.0268,30481.0
2023-12-15 15:55:00,237.5,237.64,236.95,236.95,87163.0,231.1339,231.2701,230.5986,230.5986,87163.0
2023-12-18 09:30:00,238.32,239.01,237.08,237.95,28436.0,231.9319,232.6034,230.7251,231.5718,28436.0
2023-12-18 09:35:00,237.95,238.71,237.43,238.63,2406.0,231.5718,232.3115,231.0658,232.2336,2406.0
2023-12-18 09:40:00,238.69,238.69,237.67,238.27,6963.0,232.292,232.292,231.2993,231.8832,6963.0
2023-12-18 09:45:00,238.31,238.66,238.31,238.43,7070.0,231.9222,232.2628,231.9222,232.039,7070.0
2023-12-18 09:50:00,238.84,239.16,238.77,238.83,9305.0,232.438,232.7494,232.3698,232.4282,9305.0
2023-12-18 09:55:00,238.88,238.88,238.62,238.72,3465.0,232.4769,232.4769,232.2239,232.3212,3465.0
2023-12-18 10:00:00,238.69,239.11,238.68,238.87,3768.0,232.292,232.7007,232.2823,232.4672,3768.0
2023-12-18 10:05:00,238.87,238.87,238.3,238.38,9518.0,232.4672,232.4672,231.9124,231.9903,9518.0
2023-12-18 10:10:00,238.38,238.44,237.68,237.81,32400.0,231.9903,232.0487,231.3091,231.4356,32400.0
2023-12-18 10:15:00,237.83,238.0,237.78,237.89,12546.0,231.455,231.6205,231.4064,231.5134,12546.0
2023-12-18 10:20:00,237.85,237.87,237.54,237.79,6608.0,231.4745,231.494,231.1728,231.4161,6608.0
2023-12-18 10:25:00,237.77,237.78,237.5,237.57,2332.0,231.3966,231.4064,231.1339,231.202,2332.0
2023-12-18 10:30:00,237.63,237.88,237.46,237.88,18783.0,231.2604,231.5037,231.095,231.5037,18783.0
2023-12-18 10:35:00,237.91,238.55,237.9,238.55,5206.0,231.5329,232.1557,231.5232,232.1557,5206.0
2023-12-18 10:40:00,238.55,238.69,238.24,238.42,7961.0,232.1557,232.292,231.854,232.0292,7961.0
2023-12-18 10:45:00,238.42,238.58,238.33,238.5,4453.0,232.0292,232.1849,231.9416,232.1071,4453.0
2023-12-18 10:50:00,238.38,238.51,238.22,238.36,5164.0,231.9903,232.1168,231.8346,231.9708,5164.0
2023-12-18 10:55:00,238.36,238.36,238.17,238.28,6383.0,231.9708,231.9708,231.7859,231.893,6383.0
2023-12-18 11:00:00,238.28,238.28,237.87,237.96,6546.0,231.893,231.893,231.494,231.5816,6546.0
2023-12-18 11:05:00,237.94,238.33,237.87,238.24,5378.0,231.5621,231.9416,231.494,231.854,5378.0
2023-12-18 11:10:00,238.29,238.38,238.19,238.23,5740.0,231.9027,231.9903,231.8054,231.8443,5740.0
2023-12-18 11:15:00,238.17,238.42,238.04,238.42,8548.0,231.7859,232.0292,231.6594,232.0292,8548.0
2023-12-18 11:20:00,238.45,239.46,238.45,239.46,58456.0,232.0584,233.0413,232.0584,233.0413,58456.0
2023-12-18 11:25:00,239.39,239.55,239.05,239.06,12448.0,232.9732,233.1289,232.6423,232.6521,12448.0
2023-12-18 11:30:00,239.22,239.38,238.91,238.97,13290.0,232.8078,232.9635,232.5061,232.5645,13290.0
2023-12-18 11:35:00,238.97,239.44,238.87,239.4,5706.0,232.5645,233.0219,232.4672,232.983,5706.0
2023-12-18 11:40:00,239.39,239.47,239.16,239.25,6041.0,232.9732,233.0511,232.7494,232.837,6041.0
2023-12-18 11:45:00,239.26,239.69,239.21,239.66,9514.0,232.8467,233.2652,232.798,233.236,9514.0
2023-12-18 11:50:00,239.65,239.65,239.21,239.42,5396.0,233.2263,233.2263,232.798,233.0024,5396.0
2023-12-18 11:55:00,239.38,239.46,239.14,239.19,2940.0,232.9635,233.0413,232.7299,232.7786,2940.0
2023-12-18 12:00:00,239.13,239.43,239.13,239.38,3256.0,232.7202,233.0122,232.7202,232.9635,3256.0
2023-12-18 12:05:00,239.3,239.44,239.2,239.43,3985.0,232.8856,233.0219,232.7883,233.0122,3985.0
2023-12-18 12:10:00,239.43,239.7,239.43,239.57,7840.0,233.0122,233.2749,233.0122,233.1484,7840.0
2023-12-18 12:15:00,239.6,239.77,239.59,239.69,5811.0,233.1776,233.343,233.1679,233.2652,5811.0
2023-12-18 12:20:00,239.76,239.96,239.66,239.84,8201.0,233.3333,233.5279,233.236,233.4112,8201.0
2023-12-18 12:25:00,239.84,239.98,239.79,239.88,6051.0,233.4112,233.5474,233.3625,233.4501,6051.0
2023-12-18 12:30:00,239.9,239.97,239.73,239.79,3776.0,233.4696,233.5377,233.3041,233.3625,3776.0
2023-12-18 12:35:00,239.74,239.91,239.69,239.91,7792.0,233.3138,233.4793,233.2652,233.4793,7792.0
2023-12-18 12:40:00,239.88,240.12,239.77,240.12,9101.0,233.4501,233.6837,233.343,233.6837,9101.0
2023-12-18 12:45:00,240.13,240.13,240.0,240.1,3595.0,233.6934,233.6934,233.5669,233.6642,3595.0
2023-12-18 12:50:00,240.03,240.1,240.01,240.02,2607.0,233.5961,233.6642,233.5766,233.5863,2607.0
2023-12-18 12:55:00,240.02,240.23,240.02,240.23,7353.0,233.5863,233.7907,233.5863,233.7907,7353.0
2023-12-18 13:00:00,240.18,240.26,240.02,240.09,10672.0,233.742,233.8199,233.5863,233.6545,10672.0
2023-12-18 13:05:00,240.07,240.28,240.06,240.2,6691.0,233.635,233.8394,233.6253,233.7615,6691.0
2023-12-18 13:10:00,240.2,240.29,240.15,240.21,3018.0,233.7615,233.8491,233.7129,233.7712,3018.0
2023-12-18 13:15:00,240.23,240.25,240.08,240.21,4455.0,233.7907,233.8102,233.6447,233.7712,4455.0
2023-12-18 13:20:00,240.18,240.27,240.15,240.2,3236.0,233.742,233.8296,233.7129,233.7615,3236.0
2023-12-18 13:25:00,240.25,240.35,240.2,240.28,5543.0,233.8102,233.9075,233.7615,233.8394,5543.0
2023-12-18 13:30:00,240.33,240.34,240.2,240.34,2530.0,233.888,233.8978,233.7615,233.8978,2530.0
2023-12-18 13:35:00,240.28,240.35,240.14,240.22,8094.0,233.8394,233.9075,233.7031,233.781,8094.0
2023-12-18 13:40:00,240.27,240.33,240.17,240.26,3210.0,233.8296,233.888,233.7323,233.8199,3210.0
2023-12-18 13:45:00,240.32,240.32,240.08,240.09,4884.0,233.8783,233.8783,233.6447,233.6545,4884.0
2023-12-18 13:50:00,240.05,240.17,239.88,239.93,9759.0,233.6155,233.7323,233.4501,233.4987,9759.0
2023-12-18 13:55:00,239.89,240.06,239.86,240.05,4388.0,233.4598,233.6253,233.4306,233.6155,4388.0
2023-12-18 14:00:00,240.04,240.09,239.99,240.02,4187.0,233.6058,233.6545,233.5571,233.5863,4187.0
2023-12-18 14:05:00,240.02,240.06,239.76,239.77,5617.0,233.5863,233.6253,233.3333,233.343,5617.0
2023-12-18 14:10:00,239.66,239.67,239.43,239.48,3477.0,233.236,233.2457,233.0122,233.0608,3477.0
2023-12-18 14:15:00,239.48,239.58,239.36,239.41,7276.0,233.0608,233.1581,232.944,232.9927,7276.0
2023-12-18 14:20:00,239.41,239.8,239.34,239.8,7083.0,232.9927,233.3722,232.9246,233.3722,7083.0
2023-12-18 14:25:00,239.75,239.8,239.63,239.7,7704.0,233.3236,233.3722,233.2068,233.2749,7704.0
2023-12-18 14:30:00,239.77,239.79,239.3,239.3,5642.0,233.343,233.3625,232.8856,232.8856,5642.0
2023-12-18 14:35:00,239.22,239.25,239.1,239.15,2786.0,232.8078,232.837,232.691,232.7397,2786.0
2023-12-18 14:40:00,239.18,239.29,239.08,239.27,6808.0,232.7689,232.8759,232.6715,232.8564,6808.0
2023-12-18 14:45:00,239.28,239.5,239.27,239.49,4897.0,232.8662,233.0803,232.8564,233.0705,4897.0
2023-12-18 14:50:00,239.49,239.5,239.29,239.4,6127.0,233.0705,233.0803,232.8759,232.983,6127.0
2023-12-18 14:55:00,239.35,239.46,239.16,239.25,3949.0,232.9343,233.0413,232.7494,232.837,3949.0
2023-12-18 15:00:00,239.27,239.29,239.1,239.17,3124.0,232.8564,232.8759,232.691,232.7591,3124.0
2023-12-18 15:05:00,239.24,239.29,239.13,239.13,3621.0,232.8272,232.8759,232.7202,232.7202,3621.0
2023-12-18 15:10:00,238.96,238.96,238.71,238.73,6110.0,232.5547,232.5547,232.3115,232.3309,6110.0
2023-12-18 15:15:00,238.73,238.81,238.49,238.53,5233.0,232.3309,232.4088,232.0973,232.1363,5233.0
2023-12-18 15:20:00,238.47,238.65,238.44,238.51,9261.0,232.0779,232.2531,232.0487,232.1168,9261.0
2023-12-18 15:25:00,238.51,238.61,238.5,238.53,4118.0,232.1168,232.2141,232.1071,232.1363,4118.0
2023-12-18 15:30:00,238.51,238.51,238.32,238.4,7231.0,232.1168,232.1168,231.9319,232.0098,7231.0
2023-12-18 15:35:00,238.33,238.48,238.31,238.36,13186.0,231.9416,232.0876,231.9222,231.9708,13186.0
2023-12-18 15:40:00,238.37,238.42,238.18,238.24,14944.0,231.9806,232.0292,231.7957,231.854,14944.0
2023-12-18 15:45:00,238.26,238.28,238.12,238.17,16666.0,231.8735,231.893,231.7373,231.7859,16666.0
2023-12-18 15:50:00,238.28,238.46,237.92,238.46,27554.0,231.893,232.0682,231.5426,232.0682,27554.0
2023-12-18 15:55:00,238.48,238.52,237.7,237.74,113194.0,232.0876,232.1265,231.3285,231.3675,113194.0
2023-12-19 09:30:00,237.61,238.83,237.61,238.61,52797.0,231.2409,232.4282,231.2409,232.2141,52797.0
2023-12-19 09:35:00,238.22,239.74,238.09,239.71,17901.0,231.8346,233.3138,231.7081,233.2846,17901.0
2023-12-19 09:40:00,239.47,239.83,238.62,238.62,22681.0,233.0511,233.4014,232.2239,232.2239,22681.0
2023-12-19 09:45:00,238.75,239.56,238.75,239.39,10475.0,232.3504,233.1387,232.3504,232.9732,10475.0
2023-12-19 09:50:00,239.41,239.72,239.15,239.67,5185.0,232.9927,233.2944,232.7397,233.2457,5185.0
2023-12-19 09:55:00,239.72,239.93,239.71,239.87,6337.0,233.2944,233.4987,233.2846,233.4404,6337.0
2023-12-19 10:00:00,239.82,240.33,239.72,240.33,10304.0,233.3917,233.888,233.2944,233.888,10304.0
2023-12-19 10:05:00,240.33,240.69,240.22,240.69,4084.0,233.888,234.2384,233.781,234.2384,4084.0
2023-12-19 10:10:00,240.73,240.9,240.69,240.69,4802.0,234.2773,234.4427,234.2384,234.2384,4802.0
2023-12-19 10:15:00,240.75,240.77,240.38,240.48,5207.0,234.2968,234.3162,233.9367,234.034,5207.0
2023-12-19 10:20:00,240.49,240.49,239.98,240.11,3399.0,234.0437,234.0437,233.5474,233.6739,3399.0
2023-12-19 10:25:00,240.03,240.19,239.85,239.92,4931.0,233.5961,233.7518,233.4209,233.489,4931.0
2023-12-19 10:30:00,239.92,240.07,239.74,240.02,8180.0,233.489,233.635,233.3138,233.5863,8180.0
2023-12-19 10:35:00,239.97,240.43,239.91,240.43,14819.0,233.5377,233.9853,233.4793,233.9853,14819.0
2023-12-19 10:40:00,240.42,240.51,240.3,240.47,6508.0,233.9756,234.0632,233.8588,234.0243,6508.0
2023-12-19 10:45:00,240.41,240.57,240.34,240.5,9068.0,233.9659,234.1216,233.8978,234.0535,9068.0
2023-12-19 10:50:00,240.49,240.5,240.38,240.5,6739.0,234.0437,234.0535,233.9367,234.0535,6739.0
2023-12-19 10:55:00,240.49,240.49,240.0,240.0,11100.0,234.0437,234.0437,233.5669,233.5669,11100.0
2023-12-19 11:00:00,239.99,239.99,239.72,239.72,2868.0,233.5571,233.5571,233.2944,233.2944,2868.0
2023-12-19 11:05:00,239.78,239.79,239.48,239.59,5329.0,233.3528,233.3625,233.0608,233.1679,5329.0
2023-12-19 11:10:00,239.67,239.85,239.67,239.85,2260.0,233.2457,233.4209,233.2457,233.4209,2260.0
2023-12-19 11:15:00,239.84,240.17,239.84,240.06,6023.0,233.4112,233.7323,233.4112,233.6253,6023.0
2023-12-19 11:20:00,240.06,240.13,239.97,240.0,3783.0,233.6253,233.6934,233.5377,233.5669,3783.0
2023-12-19 11:25:00,240.03,240.03,239.62,239.82,3412.0,233.5961,233.5961,233.1971,233.3917,3412.0
2023-12-19 11:30:00,239.74,239.74,239.28,239.28,8150.0,233.3138,233.3138,232.8662,232.8662,8150.0
2023-12-19 11:35:00,239.26,239.38,239.03,239.38,4844.0,232.8467,232.9635,232.6229,232.9635,4844.0
2023-12-19 11:40:00,239.47,239.47,239.21,239.23,1801.0,233.0511,233.0511,232.798,232.8175,1801.0
2023-12-19 11:45:00,239.13,239.16,238.94,238.95,3319.0,232.7202,232.7494,232.5353,232.545,3319.0
2023-12-19 11:50:00,238.97,238.99,238.67,238.7,7852.0,232.5645,232.5839,232.2725,232.3017,7852.0
2023-12-19 11:55:00,238.67,238.77,238.26,238.32,49684.0,232.2725,232.3698,231.8735,231.9319,49684.0
2023-12-19 12:00:00,238.3,238.36,237.86,237.96,34561.0,231.9124,231.9708,231.4842,231.5816,34561.0
2023-12-19 12:05:00,237.9,238.38,237.82,238.25,5292.0,231.5232,231.9903,231.4453,231.8638,5292.0
2023-12-19 12:10:00,238.28,238.44,238.28,238.28,4855.0,231.893,232.0487,231.893,231.893,4855.0
2023-12-19 12:15:00,238.29,238.3,238.0,238.06,5989.0,231.9027,231.9124,231.6205,231.6789,5989.0
2023-12-19 12:20:00,238.03,238.24,238.01,238.21,3600.0,231.6497,231.854,231.6302,231.8249,3600.0
2023-12-19 12:25:00,238.14,238.19,238.1,238.13,2025.0,231.7567,231.8054,231.7178,231.747,2025.0
2023-12-19 12:30:00,238.07,238.27,238.07,238.11,2776.0,231.6886,231.8832,231.6886,231.7275,2776.0
2023-12-19 12:35:00,238.11,238.11,237.92,238.08,4245.0,231.7275,231.7275,231.5426,231.6983,4245.0
2023-12-19 12:40:00,238.06,238.11,238.01,238.09,1958.0,231.6789,231.7275,231.6302,231.7081,1958.0
2023-12-19 12:45:00,238.11,238.15,237.99,238.0,4046.0,231.7275,231.7665,231.6108,231.6205,4046.0
2023-12-19 12:50:00,238.03,238.31,238.01,238.23,3618.0,231.6497,231.9222,231.6302,231.8443,3618.0
2023-12-19 12:55:00,238.12,238.26,238.12,238.17,2883.0,231.7373,231.8735,231.7373,231.7859,2883.0
2023-12-19 13:00:00,238.18,238.19,237.97,238.03,5899.0,231.7957,231.8054,231.5913,231.6497,5899.0
2023-12-19 13:05:00,238.06,238.36,237.97,238.32,9798.0,231.6789,231.9708,231.5913,231.9319,9798.0
2023-12-19 13:10:00,238.31,238.45,238.23,238.23,2746.0,231.9222,232.0584,231.8443,231.8443,2746.0
2023-12-19 13:15:00,238.2,238.51,238.16,238.36,18026.0,231.8151,232.1168,231.7762,231.9708,18026.0
2023-12-19 13:20:00,238.39,238.5,238.38,238.5,722.0,232.0,232.1071,231.9903,232.1071,722.0
2023-12-19 13:25:00,238.5,238.55,238.4,238.43,2486.0,232.1071,232.1557,232.0098,232.039,2486.0
2023-12-19 13:30:00,238.47,238.47,238.25,238.34,3748.0,232.0779,232.0779,231.8638,231.9514,3748.0
2023-12-19 13:35:00,238.37,238.41,238.33,238.39,1452.0,231.9806,232.0195,231.9416,232.0,1452.0
2023-12-19 13:40:00,238.4,238.64,238.39,238.58,3366.0,232.0098,232.2433,232.0,232.1849,3366.0
2023-12-19 13:45:00,238.64,238.88,238.63,238.88,3122.0,232.2433,232.4769,232.2336,232.4769,3122.0
2023-12-19 13:50:00,238.9,238.93,238.73,238.8,5149.0,232.4964,232.5256,232.3309,232.399,5149.0
2023-12-19 13:55:00,238.86,239.02,238.73,238.96,9001.0,232.4574,232.6131,232.3309,232.5547,9001.0
2023-12-19 14:00:00,238.91,239.01,238.91,238.99,3656.0,232.5061,232.6034,232.5061,232.5839,3656.0
2023-12-19 14:05:00,239.04,239.16,238.99,239.15,4321.0,232.6326,232.7494,232.5839,232.7397,4321.0
2023-12-19 14:10:00,239.16,239.24,239.1,239.1,3448.0,232.7494,232.8272,232.691,232.691,3448.0
2023-12-19 14:15:00,239.05,239.19,239.03,239.18,4973.0,232.6423,232.7786,232.6229,232.7689,4973.0
2023-12-19 14:20:00,239.17,239.19,239.04,239.15,5552.0,232.7591,232.7786,232.6326,232.7397,5552.0
2023-12-19 14:25:00,239.13,239.21,239.09,239.21,2185.0,232.7202,232.798,232.6813,232.798,2185.0
2023-12-19 14:30:00,239.23,239.37,239.15,239.37,5757.0,232.8175,232.9538,232.7397,232.9538,5757.0
2023-12-19 14:35:00,239.4,239.74,239.36,239.73,6430.0,232.983,233.3138,232.944,233.3041,6430.0
2023-12-19 14:40:00,239.73,239.79,239.6,239.71,10847.0,233.3041,233.3625,233.1776,233.2846,10847.0
2023-12-19 14:45:00,239.67,239.9,239.66,239.76,15409.0,233.2457,233.4696,233.236,233.3333,15409.0
2023-12-19 14:50:00,239.72,239.85,239.71,239.85,15912.0,233.2944,233.4209,233.2846,233.4209,15912.0
2023-12-19 14:55:00,239.83,239.87,239.61,239.72,12990.0,233.4014,233.4404,233.1873,233.2944,12990.0
2023-12-19 15:00:00,239.69,239.76,239.68,239.75,5568.0,233.2652,233.3333,233.2555,233.3236,5568.0
2023-12-19 15:05:00,239.78,239.91,239.62,239.78,8136.0,233.3528,233.4793,233.1971,233.3528,8136.0
2023-12-19 15:10:00,239.79,240.13,239.72,240.08,5352.0,233.3625,233.6934,233.2944,233.6447,5352.0
2023-12-19 15:15:00,240.08,240.39,240.07,240.19,10786.0,233.6447,233.9464,233.635,233.7518,10786.0
2023-12-19 15:20:00,240.2,240.43,240.16,240.34,11741.0,233.7615,233.9853,233.7226,233.8978,11741.0
2023-12-19 15:25:00,240.29,240.43,240.29,240.36,8732.0,233.8491,233.9853,233.8491,233.9172,8732.0
2023-12-19 15:30:00,240.33,240.6,240.32,240.57,10793.0,233.888,234.1508,233.8783,234.1216,10793.0
2023-12-19 15:35:00,240.56,240.66,240.45,240.51,8936.0,234.1119,234.2092,234.0048,234.0632,8936.0
2023-12-19 15:40:00,240.53,240.84,240.48,240.65,14931.0,234.0827,234.3844,234.034,234.1994,14931.0
2023-12-19 15:45:00,240.59,240.9,240.59,240.81,24869.0,234.1411,234.4427,234.1411,234.3552,24869.0
2023-12-19 15:50:00,240.81,240.96,240.56,240.59,58954.0,234.3552,234.5011,234.1119,234.1411,58954.0
2023-12-19 15:55:00,240.62,240.78,240.45,240.63,63086.0,234.1703,234.326,234.0048,234.18,63086.0
2023-12-20 09:30:00,240.25,240.82,238.76,239.19,26102.0,233.8102,234.3649,232.3601,232.7786,26102.0
2023-12-20 09:35:00,238.82,239.38,238.19,238.5,8509.0,232.4185,232.9635,231.8054,232.1071,8509.0
2023-12-20 09:40:00,238.71,239.05,238.35,238.53,9941.0,232.3115,232.6423,231.9611,232.1363,9941.0
2023-12-20 09:45:00,238.4,238.62,238.04,238.55,9397.0,232.0098,232.2239,231.6594,232.1557,9397.0
2023-12-20 09:50:00,238.53,238.86,238.01,238.86,6974.0,232.1363,232.4574,231.6302,232.4574,6974.0
2023-12-20 09:55:00,238.83,239.01,238.64,238.88,2900.0,232.4282,232.6034,232.2433,232.4769,2900.0
2023-12-20 10:00:00,238.89,239.01,238.57,238.88,8346.0,232.4866,232.6034,232.1752,232.4769,8346.0
2023-12-20 10:05:00,238.76,239.23,238.67,239.0,9606.0,232.3601,232.8175,232.2725,232.5937,9606.0
2023-12-20 10:10:00,239.01,239.37,238.93,239.02,6720.0,232.6034,232.9538,232.5256,232.6131,6720.0
2023-12-20 10:15:00,239.08,239.32,238.72,238.78,11916.0,232.6715,232.9051,232.3212,232.3796,11916.0
2023-12-20 10:20:00,238.71,238.82,238.52,238.59,3417.0,232.3115,232.4185,232.1265,232.1947,3417.0
2023-12-20 10:25:00,238.55,238.79,238.55,238.79,6581.0,232.1557,232.3893,232.1557,232.3893,6581.0
2023-12-20 10:30:00,238.79,239.08,238.79,238.99,8056.0,232.3893,232.6715,232.3893,232.5839,8056.0
2023-12-20 10:35:00,238.99,239.34,238.93,239.3,14344.0,232.5839,232.9246,232.5256,232.8856,14344.0
2023-12-20 10:40:00,239.31,239.42,239.25,239.42,7656.0,232.8954,233.0024,232.837,233.0024,7656.0
2023-12-20 10:45:00,239.52,239.9,239.43,239.9,4021.0,233.0997,233.4696,233.0122,233.4696,4021.0
2023-12-20 10:50:00,239.87,240.16,239.86,240.09,22908.0,233.4404,233.7226,233.4306,233.6545,22908.0
2023-12-20 10:55:00,240.07,240.07,239.86,240.05,6129.0,233.635,233.635,233.4306,233.6155,6129.0
2023-12-20 11:00:00,240.15,240.15,240.01,240.13,2544.0,233.7129,233.7129,233.5766,233.6934,2544.0
2023-12-20 11:05:00,240.15,240.2,240.01,240.01,4356.0,233.7129,233.7615,233.5766,233.5766,4356.0
2023-12-20 11:10:00,240.01,240.08,239.95,240.02,6082.0,233.5766,233.6447,233.5182,233.5863,6082.0
2023-12-20 11:15:00,240.08,240.46,240.07,240.39,7659.0,233.6447,234.0145,233.635,233.9464,7659.0
2023-12-20 11:20:00,240.46,240.52,240.38,240.38,7739.0,234.0145,234.0729,233.9367,233.9367,7739.0
2023-12-20 11:25:00,240.41,240.61,240.35,240.59,2341.0,233.9659,234.1605,233.9075,234.1411,2341.0
2023-12-20 11:30:00,240.59,240.67,240.52,240.58,6571.0,234.1411,234.2189,234.0729,234.1313,6571.0
2023-12-20 11:35:00,240.63,240.64,240.4,240.4,3113.0,234.18,234.1897,233.9562,233.9562,3113.0
2023-12-20 11:40:00,240.36,240.42,240.34,240.37,3767.0,233.9172,233.9756,233.8978,233.927,3767.0
2023-12-20 11:45:00,240.34,240.53,240.34,240.46,9120.0,233.8978,234.0827,233.8978,234.0145,9120.0
2023-12-20 11:50:00,240.43,240.57,240.37,240.39,9041.0,233.9853,234.1216,233.927,233.9464,9041.0
2023-12-20 11:55:00,240.47,240.47,240.33,240.37,4555.0,234.0243,234.0243,233.888,233.927,4555.0
2023-12-20 12:00:00,240.42,240.58,240.42,240.49,5896.0,233.9756,234.1313,233.9756,234.0437,5896.0
2023-12-20 12:05:00,240.59,241.01,240.58,241.01,7515.0,234.1411,234.5498,234.1313,234.5498,7515.0
2023-12-20 12:10:00,240.96,241.07,240.9,241.05,4946.0,234.5011,234.6082,234.4427,234.5887,4946.0
2023-12-20 12:15:00,241.11,241.24,241.11,241.19,5843.0,234.6471,234.7736,234.6471,234.725,5843.0
2023-12-20 12:20:00,241.2,241.26,241.08,241.19,7786.0,234.7347,234.7931,234.6179,234.725,7786.0
2023-12-20 12:25:00,241.16,241.18,241.08,241.17,4297.0,234.6958,234.7152,234.6179,234.7055,4297.0
2023-12-20 12:30:00,241.15,241.16,241.03,241.06,4266.0,234.686,234.6958,234.5693,234.5985,4266.0
2023-12-20 12:35:00,241.02,241.27,240.91,241.27,9593.0,234.5595,234.8028,234.4525,234.8028,9593.0
2023-12-20 12:40:00,241.27,241.36,241.21,241.31,4734.0,234.8028,234.8904,234.7444,234.8418,4734.0
2023-12-20 12:45:00,241.35,241.37,241.27,241.35,2863.0,234.8807,234.9002,234.8028,234.8807,2863.0
2023-12-20 12:50:00,241.36,241.38,241.2,241.2,3419.0,234.8904,234.9099,234.7347,234.7347,3419.0
2023-12-20 12:55:00,241.2,241.32,241.2,241.3,2508.0,234.7347,234.8515,234.7347,234.832,2508.0
2023-12-20 13:00:00,241.28,241.28,241.1,241.17,6661.0,234.8126,234.8126,234.6374,234.7055,6661.0
2023-12-20 13:05:00,241.15,241.15,241.02,241.02,2202.0,234.686,234.686,234.5595,234.5595,2202.0
2023-12-20 13:10:00,241.0,241.07,241.0,241.0,2730.0,234.5401,234.6082,234.5401,234.5401,2730.0
2023-12-20 13:15:00,241.0,241.01,240.93,240.97,2519.0,234.5401,234.5498,234.4719,234.5109,2519.0
2023-12-20 13:20:00,240.99,241.19,240.96,241.12,11321.0,234.5303,234.725,234.5011,234.6569,11321.0
2023-12-20 13:25:00,241.13,241.25,241.1,241.23,11270.0,234.6666,234.7834,234.6374,234.7639,11270.0
2023-12-20 13:30:00,241.27,241.46,241.21,241.46,8029.0,234.8028,234.9877,234.7444,234.9877,8029.0
2023-12-20 13:35:00,241.46,241.51,241.37,241.51,11481.0,234.9877,235.0364,234.9002,235.0364,11481.0
2023-12-20 13:40:00,241.48,241.61,241.45,241.61,8503.0,235.0072,235.1337,234.978,235.1337,8503.0
2023-12-20 13:45:00,241.54,241.86,241.54,241.86,10400.0,235.0656,235.377,235.0656,235.377,10400.0
2023-12-20 13:50:00,241.86,241.92,241.73,241.9,11796.0,235.377,235.4354,235.2505,235.4159,11796.0
2023-12-20 13:55:00,241.92,241.92,241.76,241.9,9392.0,235.4354,235.4354,235.2797,235.4159,9392.0
2023-12-20 14:00:00,241.88,241.99,241.87,241.99,9020.0,235.3965,235.5035,235.3867,235.5035,9020.0
2023-12-20 14:05:00,241.99,242.1,241.93,241.97,13248.0,235.5035,235.6106,235.4451,235.4841,13248.0
2023-12-20 14:10:00,242.01,242.27,242.01,242.27,17034.0,235.523,235.776,235.523,235.776,17034.0
2023-12-20 14:15:00,242.23,242.25,242.13,242.24,7850.0,235.7371,235.7566,235.6398,235.7468,7850.0
2023-12-20 14:20:00,242.25,242.4,242.24,242.4,11410.0,235.7566,235.9025,235.7468,235.9025,11410.0
2023-12-20 14:25:00,242.38,242.41,242.28,242.4,10720.0,235.8831,235.9123,235.7858,235.9025,10720.0
2023-12-20 14:30:00,242.41,242.53,242.38,242.48,8479.0,235.9123,236.0291,235.8831,235.9804,8479.0
2023-12-20 14:35:00,242.48,242.49,242.07,242.08,11187.0,235.9804,235.9901,235.5814,235.5911,11187.0
2023-12-20 14:40:00,242.17,242.19,241.64,241.66,5770.0,235.6787,235.6982,235.1629,235.1824,5770.0
2023-12-20 14:45:00,241.63,241.73,241.54,241.55,8296.0,235.1532,235.2505,235.0656,235.0753,8296.0
2023-12-20 14:50:00,241.52,241.55,241.0,241.34,32786.0,235.0461,235.0753,234.5401,234.871,32786.0
2023-12-20 14:55:00,241.34,241.38,240.58,240.58,36470.0,234.871,234.9099,234.1313,234.1313,36470.0
2023-12-20 15:00:00,240.58,240.73,240.42,240.61,11770.0,234.1313,234.2773,233.9756,234.1605,11770.0
2023-12-20 15:05:00,240.63,240.7,240.25,240.42,7487.0,234.18,234.2481,233.8102,233.9756,7487.0
2023-12-20 15:10:00,240.46,240.93,240.42,240.55,11940.0,234.0145,234.4719,233.9756,234.1021,11940.0
2023-12-20 15:15:00,240.6,241.07,240.6,241.01,10885.0,234.1508,234.6082,234.1508,234.5498,10885.0
2023-12-20 15:20:00,240.95,241.06,240.57,240.57,17667.0,234.4914,234.5985,234.1216,234.1216,17667.0
2023-12-20 15:25:00,240.6,240.6,240.2,240.2,7727.0,234.1508,234.1508,233.7615,233.7615,7727.0
2023-12-20 15:30:00,240.24,240.49,239.87,240.09,13604.0,233.8004,234.0437,233.4404,233.6545,13604.0
2023-12-20 15:35:00,240.09,240.09,239.71,239.72,15914.0,233.6545,233.6545,233.2846,233.2944,15914.0
2023-12-20 15:40:00,239.71,240.28,239.67,240.28,15946.0,233.2846,233.8394,233.2457,233.8394,15946.0
2023-12-20 15:45:00,240.28,240.58,240.05,240.57,14298.0,233.8394,234.1313,233.6155,234.1216,14298.0
2023-12-20 15:50:00,240.37,240.5,239.92,240.31,30430.0,233.927,234.0535,233.489,233.8686,30430.0
2023-12-20 15:55:00,240.32,240.34,239.69,239.8,80117.0,233.8783,233.8978,233.2652,233.3722,80117.0
2023-12-21 09:30:00,240.68,241.25,240.33,240.45,17820.0,234.2286,234.7834,233.888,234.0048,17820.0
2023-12-21 09:35:00,240.63,241.12,240.17,241.12,5317.0,234.18,234.6569,233.7323,234.6569,5317.0
2023-12-21 09:40:00,241.11,241.11,240.63,240.64,5865.0,234.6471,234.6471,234.18,234.1897,5865.0
2023-12-21 09:45:00,240.81,241.94,240.6,241.9,4099.0,234.3552,235.4549,234.1508,235.4159,4099.0
2023-12-21 09:50:00,241.81,242.13,241.69,242.07,4119.0,235.3284,235.6398,235.2116,235.5814,4119.0
2023-12-21 09:55:00,242.11,242.48,241.98,242.24,29450.0,235.6203,235.9804,235.4938,235.7468,29450.0
2023-12-21 10:00:00,242.28,242.28,241.83,242.09,2314.0,235.7858,235.7858,235.3478,235.6009,2314.0
2023-12-21 10:05:00,242.0,242.13,241.93,242.11,3131.0,235.5133,235.6398,235.4451,235.6203,3131.0
2023-12-21 10:10:00,241.98,242.4,241.98,242.38,4929.0,235.4938,235.9025,235.4938,235.8831,4929.0
2023-12-21 10:15:00,242.31,242.59,242.29,242.47,5670.0,235.815,236.0874,235.7955,235.9707,5670.0
2023-12-21 10:20:00,242.46,243.18,242.45,243.09,7784.0,235.9609,236.6616,235.9512,236.574,7784.0
2023-12-21 10:25:00,243.09,243.09,242.64,242.66,4900.0,236.574,236.574,236.1361,236.1556,4900.0
2023-12-21 10:30:00,242.61,242.93,242.58,242.89,16864.0,236.1069,236.4183,236.0777,236.3794,16864.0
2023-12-21 10:35:00,242.88,243.1,242.82,242.91,5162.0,236.3697,236.5838,236.3113,236.3989,5162.0
2023-12-21 10:40:00,242.89,243.07,242.6,242.96,8522.0,236.3794,236.5546,236.0972,236.4475,8522.0
2023-12-21 10:45:00,242.98,242.99,242.56,242.74,6973.0,236.467,236.4767,236.0583,236.2334,6973.0
2023-12-21 10:50:00,242.7,242.74,242.51,242.72,11136.0,236.1945,236.2334,236.0096,236.214,11136.0
2023-12-21 10:55:00,242.72,242.85,242.55,242.78,7197.0,236.214,236.3405,236.0485,236.2724,7197.0
2023-12-21 11:00:00,242.88,242.95,242.68,242.79,3354.0,236.3697,236.4378,236.175,236.2821,3354.0
2023-12-21 11:05:00,242.77,242.78,242.64,242.73,3188.0,236.2626,236.2724,236.1361,236.2237,3188.0
2023-12-21 11:10:00,242.81,243.31,242.81,243.23,7339.0,236.3016,236.7881,236.3016,236.7103,7339.0
2023-12-21 11:15:00,243.11,243.24,243.01,243.17,3524.0,236.5935,236.72,236.4962,236.6519,3524.0
2023-12-21 11:20:00,243.23,243.47,243.22,243.47,3831.0,236.7103,236.9439,236.7006,236.9439,3831.0
2023-12-21 11:25:00,243.43,243.7,243.43,243.66,2672.0,236.9049,237.1677,236.9049,237.1288,2672.0
2023-12-21 11:30:00,243.78,243.89,243.56,243.56,3428.0,237.2456,237.3526,237.0314,237.0314,3428.0
2023-12-21 11:35:00,243.61,243.83,243.48,243.54,3718.0,237.0801,237.2942,236.9536,237.012,3718.0
2023-12-21 11:40:00,243.54,243.61,243.36,243.49,3194.0,237.012,237.0801,236.8368,236.9633,3194.0
2023-12-21 11:45:00,243.47,243.55,243.27,243.52,3954.0,236.9439,237.0217,236.7492,236.9925,3954.0
2023-12-21 11:50:00,243.51,243.79,243.5,243.72,6757.0,236.9828,237.2553,236.9731,237.1872,6757.0
2023-12-21 11:55:00,243.72,243.81,243.56,243.57,5842.0,237.1872,237.2747,237.0314,237.0412,5842.0
2023-12-21 12:00:00,243.52,243.52,242.9,242.9,2789.0,236.9925,236.9925,236.3891,236.3891,2789.0
2023-12-21 12:05:00,242.87,242.91,242.7,242.71,2216.0,236.3599,236.3989,236.1945,236.2042,2216.0
2023-12-21 12:10:00,242.71,243.06,242.7,242.8,3505.0,236.2042,236.5449,236.1945,236.2918,3505.0
2023-12-21 12:15:00,242.76,242.84,242.65,242.75,1651.0,236.2529,236.3307,236.1458,236.2432,1651.0
2023-12-21 12:20:00,242.77,242.92,242.62,242.86,8200.0,236.2626,236.4086,236.1166,236.3502,8200.0
2023-12-21 12:25:00,242.78,242.81,242.64,242.76,3260.0,236.2724,236.3016,236.1361,236.2529,3260.0
2023-12-21 12:30:00,242.72,243.12,242.71,242.98,14536.0,236.214,236.6032,236.2042,236.467,14536.0
2023-12-21 12:35:00,242.9,243.09,242.75,243.09,3251.0,236.3891,236.574,236.2432,236.574,3251.0
2023-12-21 12:40:00,242.97,243.19,242.96,243.03,3205.0,236.4573,236.6714,236.4475,236.5157,3205.0
2023-12-21 12:45:00,242.97,243.05,242.9,243.05,4585.0,236.4573,236.5351,236.3891,236.5351,4585.0
2023-12-21 12:50:00,242.98,242.99,242.74,242.8,2685.0,236.467,236.4767,236.2334,236.2918,2685.0
2023-12-21 12:55:00,242.76,242.86,242.75,242.79,1146.0,236.2529,236.3502,236.2432,236.2821,1146.0
2023-12-21 13:00:00,242.87,243.04,242.87,243.03,4331.0,236.3599,236.5254,236.3599,236.5157,4331.0
2023-12-21 13:05:00,243.05,243.13,242.66,243.0,5655.0,236.5351,236.613,236.1556,236.4865,5655.0
2023-12-21 13:10:00,243.0,243.14,242.87,242.87,5088.0,236.4865,236.6227,236.3599,236.3599,5088.0
2023-12-21 13:15:00,242.77,243.15,242.77,242.82,2603.0,236.2626,236.6324,236.2626,236.3113,2603.0
2023-12-21 13:20:00,242.78,243.19,242.63,243.1,6377.0,236.2724,236.6714,236.1264,236.5838,6377.0
2023-12-21 13:25:00,243.12,243.18,243.02,243.11,1627.0,236.6032,236.6616,236.5059,236.5935,1627.0
2023-12-21 13:30:00,243.11,243.25,242.99,243.01,4302.0,236.5935,236.7298,236.4767,236.4962,4302.0
2023-12-21 13:35:00,242.99,243.04,242.87,242.94,2601.0,236.4767,236.5254,236.3599,236.4281,2601.0
2023-12-21 13:40:00,242.94,243.0,242.71,242.77,5179.0,236.4281,236.4865,236.2042,236.2626,5179.0
2023-12-21 13:45:00,242.72,242.9,242.72,242.75,6763.0,236.214,236.3891,236.214,236.2432,6763.0
2023-12-21 13:50:00,242.79,243.02,242.7,242.9,13389.0,236.2821,236.5059,236.1945,236.3891,13389.0
2023-12-21 13:55:00,242.82,243.01,242.82,242.93,20481.0,236.3113,236.4962,236.3113,236.4183,20481.0
2023-12-21 14:00:00,242.93,242.93,242.85,242.93,4610.0,236.4183,236.4183,236.3405,236.4183,4610.0
2023-12-21 14:05:00,242.94,242.98,242.84,242.87,8862.0,236.4281,236.467,236.3307,236.3599,8862.0
2023-12-21 14:10:00,242.87,242.98,242.78,242.98,62945.0,236.3599,236.467,236.2724,236.467,62945.0
2023-12-21 14:15:00,242.93,243.0,242.8,243.0,38390.0,236.4183,236.4865,236.2918,236.4865,38390.0
2023-12-21 14:20:00,243.0,243.0,242.49,242.5,11669.0,236.4865,236.4865,235.9901,235.9999,11669.0
2023-12-21 14:25:00,242.56,242.77,242.56,242.71,2308.0,236.0583,236.2626,236.0583,236.2042,2308.0
2023-12-21 14:30:00,242.73,242.8,242.66,242.77,12839.0,236.2237,236.2918,236.1556,236.2626,12839.0
2023-12-21 14:35:00,242.73,242.81,242.62,242.62,28442.0,236.2237,236.3016,236.1166,236.1166,28442.0
2023-12-21 14:40:00,242.62,242.64,242.41,242.43,2535.0,236.1166,236.1361,235.9123,235.9317,2535.0
2023-12-21 14:45:00,242.41,242.56,241.84,241.99,21957.0,235.9123,236.0583,235.3576,235.5035,21957.0
2023-12-21 14:50:00,241.99,242.01,241.87,242.01,9397.0,235.5035,235.523,235.3867,235.523,9397.0
2023-12-21 14:55:00,241.93,242.11,241.89,241.99,17114.0,235.4451,235.6203,235.4062,235.5035,17114.0
2023-12-21 15:00:00,241.98,242.01,241.88,241.89,1406.0,235.4938,235.523,235.3965,235.4062,1406.0
2023-12-21 15:05:00,241.82,242.0,241.73,241.76,27336.0,235.3381,235.5133,235.2505,235.2797,27336.0
2023-12-21 15:10:00,241.75,241.8,241.67,241.67,4488.0,235.27,235.3186,235.1921,235.1921,4488.0
2023-12-21 15:15:00,241.72,241.82,241.7,241.8,14308.0,235.2408,235.3381,235.2213,235.3186,14308.0
2023-12-21 15:20:00,241.8,241.89,241.72,241.88,7322.0,235.3186,235.4062,235.2408,235.3965,7322.0
2023-12-21 15:25:00,241.93,242.49,241.84,242.49,7910.0,235.4451,235.9901,235.3576,235.9901,7910.0
2023-12-21 15:30:00,242.55,242.8,242.51,242.8,36590.0,236.0485,236.2918,236.0096,236.2918,36590.0
2023-12-21 15:35:00,242.8,243.44,242.67,243.33,52842.0,236.2918,236.9147,236.1653,236.8076,52842.0
2023-12-21 15:40:00,243.4,243.46,243.29,243.3,5709.0,236.8757,236.9341,236.7687,236.7784,5709.0
2023-12-21 15:45:00,243.31,243.47,243.04,243.15,8883.0,236.7881,236.9439,236.5254,236.6324,8883.0
2023-12-21 15:50:00,243.14,243.2,242.91,242.93,24947.0,236.6227,236.6811,236.3989,236.4183,24947.0
2023-12-21 15:55:00,242.92,243.38,242.92,243.05,89404.0,236.4086,236.8563,236.4086,236.5351,89404.0
2023-12-22 09:30:00,244.12,244.46,243.61,244.07,17460.0,237.5764,237.9073,237.0801,237.5278,17460.0
2023-12-22 09:35:00,244.36,244.56,244.0,244.46,18711.0,237.81,238.0046,237.4597,237.9073,18711.0
2023-12-22 09:40:00,244.2,244.79,244.1,244.67,6145.0,237.6543,238.2285,237.557,238.1117,6145.0
2023-12-22 09:45:00,244.67,244.94,244.33,244.81,23173.0,238.1117,238.3745,237.7808,238.2479,23173.0
2023-12-22 09:50:00,244.92,245.04,244.64,244.73,6112.0,238.355,238.4718,238.0825,238.1701,6112.0
2023-12-22 09:55:00,244.72,244.72,244.46,244.59,5960.0,238.1604,238.1604,237.9073,238.0338,5960.0
2023-12-22 10:00:00,244.59,244.68,244.35,244.68,7174.0,238.0338,238.1214,237.8003,238.1214,7174.0
2023-12-22 10:05:00,244.8,244.99,244.55,244.68,23288.0,238.2382,238.4231,237.9949,238.1214,23288.0
2023-12-22 10:10:00,244.62,244.7,244.5,244.51,11983.0,238.063,238.1409,237.9463,237.956,11983.0
2023-12-22 10:15:00,244.55,244.82,244.47,244.69,12402.0,237.9949,238.2577,237.9171,238.1312,12402.0
2023-12-22 10:20:00,244.81,245.0,244.68,244.76,22360.0,238.2479,238.4328,238.1214,238.1993,22360.0
2023-12-22 10:25:00,244.76,245.37,244.76,245.37,15747.0,238.1993,238.7929,238.1993,238.7929,15747.0
2023-12-22 10:30:00,245.37,245.37,245.09,245.14,6747.0,238.7929,238.7929,238.5204,238.5691,6747.0
2023-12-22 10:35:00,245.14,245.19,244.95,245.03,9184.0,238.5691,238.6178,238.3842,238.462,9184.0
2023-12-22 10:40:00,244.88,245.08,244.87,244.96,15097.0,238.3161,238.5107,238.3063,238.3939,15097.0
2023-12-22 10:45:00,244.96,244.98,244.83,244.87,10574.0,238.3939,238.4134,238.2674,238.3063,10574.0
2023-12-22 10:50:00,244.87,245.0,244.7,244.85,32088.0,238.3063,238.4328,238.1409,238.2869,32088.0
2023-12-22 10:55:00,244.87,244.93,244.79,244.88,7565.0,238.3063,238.3647,238.2285,238.3161,7565.0
2023-12-22 11:00:00,244.72,245.17,244.7,244.97,14311.0,238.1604,238.5983,238.1409,238.4037,14311.0
2023-12-22 11:05:00,245.02,245.02,244.7,244.94,64988.0,238.4523,238.4523,238.1409,238.3745,64988.0
2023-12-22 11:10:00,244.94,245.28,244.91,244.95,46937.0,238.3745,238.7053,238.3453,238.3842,46937.0
2023-12-22 11:15:00,244.94,245.1,244.83,244.94,21022.0,238.3745,238.5302,238.2674,238.3745,21022.0
2023-12-22 11:20:00,244.99,244.99,244.61,244.71,44588.0,238.4231,238.4231,238.0533,238.1506,44588.0
2023-12-22 11:25:00,244.71,244.73,244.41,244.5,19748.0,238.1506,238.1701,237.8587,237.9463,19748.0
2023-12-22 11:30:00,244.5,244.8,244.5,244.77,12176.0,237.9463,238.2382,237.9463,238.209,12176.0
2023-12-22 11:35:00,244.79,244.96,244.75,244.95,7499.0,238.2285,238.3939,238.1896,238.3842,7499.0
2023-12-22 11:40:00,244.95,245.06,244.8,244.81,13593.0,238.3842,238.4912,238.2382,238.2479,13593.0
2023-12-22 11:45:00,244.84,244.84,244.63,244.74,8686.0,238.2771,238.2771,238.0728,238.1798,8686.0
2023-12-22 11:50:00,244.75,244.85,244.67,244.78,13152.0,238.1896,238.2869,238.1117,238.2187,13152.0
2023-12-22 11:55:00,244.78,244.86,244.6,244.78,20550.0,238.2187,238.2966,238.0436,238.2187,20550.0
2023-12-22 12:00:00,244.74,244.9,244.7,244.76,10894.0,238.1798,238.3355,238.1409,238.1993,10894.0
2023-12-22 12:05:00,244.77,244.91,244.76,244.86,11320.0,238.209,238.3453,238.1993,238.2966,11320.0
2023-12-22 12:10:00,244.86,244.88,244.75,244.78,8908.0,238.2966,238.3161,238.1896,238.2187,8908.0
2023-12-22 12:15:00,244.75,244.92,244.75,244.92,6920.0,238.1896,238.355,238.1896,238.355,6920.0
2023-12-22 12:20:00,244.91,244.96,244.84,244.96,4972.0,238.3453,238.3939,238.2771,238.3939,4972.0
2023-12-22 12:25:00,244.94,245.0,244.8,245.0,5894.0,238.3745,238.4328,238.2382,238.4328,5894.0
2023-12-22 12:30:00,244.98,244.98,244.79,244.95,5741.0,238.4134,238.4134,238.2285,238.3842,5741.0
2023-12-22 12:35:00,244.93,245.06,244.87,244.98,11071.0,238.3647,238.4912,238.3063,238.4134,11071.0
2023-12-22 12:40:00,244.97,244.98,244.81,244.92,12468.0,238.4037,238.4134,238.2479,238.355,12468.0
2023-12-22 12:45:00,244.86,244.92,244.8,244.89,6533.0,238.2966,238.355,238.2382,238.3258,6533.0
2023-12-22 12:50:00,244.85,244.96,244.8,244.95,6757.0,238.2869,238.3939,238.2382,238.3842,6757.0
2023-12-22 12:55:00,244.91,245.1,244.57,245.05,25784.0,238.3453,238.5302,238.0144,238.4815,25784.0
2023-12-22 13:00:00,245.05,245.1,244.94,245.02,4260.0,238.4815,238.5302,238.3745,238.4523,4260.0
2023-12-22 13:05:00,245.02,245.04,244.91,245.03,6431.0,238.4523,238.4718,238.3453,238.462,6431.0
2023-12-22 13:10:00,244.99,245.1,244.98,245.02,10829.0,238.4231,238.5302,238.4134,238.4523,10829.0
2023-12-22 13:15:00,245.05,245.08,244.93,244.97,8965.0,238.4815,238.5107,238.3647,238.4037,8965.0
2023-12-22 13:20:00,245.0,245.0,244.94,245.0,11173.0,238.4328,238.4328,238.3745,238.4328,11173.0
2023-12-22 13:25:00,244.99,245.0,244.95,244.97,19844.0,238.4231,238.4328,238.3842,238.4037,19844.0
2023-12-22 13:30:00,245.0,245.09,244.95,244.97,11265.0,238.4328,238.5204,238.3842,238.4037,11265.0
2023-12-22 13:35:00,244.98,245.01,244.78,244.78,39060.0,238.4134,238.4426,238.2187,238.2187,39060.0
2023-12-22 13:40:00,244.8,244.8,244.38,244.39,2822.0,238.2382,238.2382,237.8295,237.8392,2822.0
2023-12-22 13:45:00,244.45,244.53,244.38,244.53,6536.0,237.8976,237.9754,237.8295,237.9754,6536.0
2023-12-22 13:50:00,244.53,244.57,244.15,244.22,12796.0,237.9754,238.0144,237.6056,237.6738,12796.0
2023-12-22 13:55:00,244.22,244.29,243.71,243.9,8052.0,237.6738,237.7419,237.1774,237.3623,8052.0
2023-12-22 14:00:00,243.86,243.86,243.18,243.19,7938.0,237.3234,237.3234,236.6616,236.6714,7938.0
2023-12-22 14:05:00,243.13,243.13,242.56,242.91,13244.0,236.613,236.613,236.0583,236.3989,13244.0
2023-12-22 14:10:00,243.01,243.02,242.71,242.84,5932.0,236.4962,236.5059,236.2042,236.3307,5932.0
2023-12-22 14:15:00,242.8,243.1,242.78,242.88,10762.0,236.2918,236.5838,236.2724,236.3697,10762.0
2023-12-22 14:20:00,243.0,243.14,242.71,242.72,8319.0,236.4865,236.6227,236.2042,236.214,8319.0
2023-12-22 14:25:00,242.75,242.94,242.7,242.75,5287.0,236.2432,236.4281,236.1945,236.2432,5287.0
2023-12-22 14:30:00,242.8,242.89,242.59,242.89,5519.0,236.2918,236.3794,236.0874,236.3794,5519.0
2023-12-22 14:35:00,242.94,243.07,242.94,243.07,9323.0,236.4281,236.5546,236.4281,236.5546,9323.0
2023-12-22 14:40:00,243.06,243.4,243.06,243.34,5882.0,236.5449,236.8757,236.5449,236.8173,5882.0
2023-12-22 14:45:00,243.51,243.73,243.49,243.68,4569.0,236.9828,237.1969,236.9633,237.1482,4569.0
2023-12-22 14:50:00,243.68,243.75,243.59,243.68,8154.0,237.1482,237.2164,237.0606,237.1482,8154.0
2023-12-22 14:55:00,243.63,243.71,243.59,243.66,7983.0,237.0996,237.1774,237.0606,237.1288,7983.0
2023-12-22 15:00:00,243.66,243.69,243.32,243.43,17668.0,237.1288,237.158,236.7979,236.9049,17668.0
2023-12-22 15:05:00,243.4,243.48,243.39,243.45,5284.0,236.8757,236.9536,236.866,236.9244,5284.0
2023-12-22 15:10:00,243.45,243.45,243.35,243.37,5850.0,236.9244,236.9244,236.8271,236.8465,5850.0
2023-12-22 15:15:00,243.35,243.47,243.33,243.46,23136.0,236.8271,236.9439,236.8076,236.9341,23136.0
2023-12-22 15:20:00,243.45,243.45,243.26,243.31,7440.0,236.9244,236.9244,236.7395,236.7881,7440.0
2023-12-22 15:25:00,243.33,243.64,243.29,243.62,7245.0,236.8076,237.1093,236.7687,237.0898,7245.0
2023-12-22 15:30:00,243.62,243.64,243.37,243.44,10958.0,237.0898,237.1093,236.8465,236.9147,10958.0
2023-12-22 15:35:00,243.4,243.5,243.36,243.36,7775.0,236.8757,236.9731,236.8368,236.8368,7775.0
2023-12-22 15:40:00,243.25,243.38,243.16,243.36,15350.0,236.7298,236.8563,236.6422,236.8368,15350.0
2023-12-22 15:45:00,243.39,243.46,242.9,242.9,25751.0,236.866,236.9341,236.3891,236.3891,25751.0
2023-12-22 15:50:00,242.92,243.17,242.92,243.04,69477.0,236.4086,236.6519,236.4086,236.5254,69477.0
2023-12-22 15:55:00,243.06,243.17,242.91,243.05,118734.0,236.5449,236.6519,236.3989,236.5351,118734.0
2023-12-26 09:30:00,243.0,244.21,242.52,244.01,18781.0,236.4865,237.664,236.0193,237.4694,18781.0
2023-12-26 09:35:00,244.08,244.08,243.11,243.4,6041.0,237.5375,237.5375,236.5935,236.8757,6041.0
2023-12-26 09:40:00,243.27,243.35,242.79,243.2,6599.0,236.7492,236.8271,236.2821,236.6811,6599.0
2023-12-26 09:45:00,243.2,243.39,243.05,243.25,12976.0,236.6811,236.866,236.5351,236.7298,12976.0
2023-12-26 09:50:00,243.34,243.48,242.95,242.96,6355.0,236.8173,236.9536,236.4378,236.4475,6355.0
2023-12-26 09:55:00,243.07,243.57,243.06,243.57,6939.0,236.5546,237.0412,236.5449,237.0412,6939.0
2023-12-26 10:00:00,243.64,243.68,243.03,243.36,34997.0,237.1093,237.1482,236.5157,236.8368,34997.0
2023-12-26 10:05:00,243.36,243.47,243.03,243.38,18658.0,236.8368,236.9439,236.5157,236.8563,18658.0
2023-12-26 10:10:00,243.33,243.33,242.97,243.09,5178.0,236.8076,236.8076,236.4573,236.574,5178.0
2023-12-26 10:15:00,243.09,243.24,242.91,243.24,13929.0,236.574,236.72,236.3989,236.72,13929.0
2023-12-26 10:20:00,243.17,243.24,243.08,243.17,4751.0,236.6519,236.72,236.5643,236.6519,4751.0
2023-12-26 10:25:00,243.21,243.37,243.1,243.2,7899.0,236.6908,236.8465,236.5838,236.6811,7899.0
2023-12-26 10:30:00,243.32,243.52,243.11,243.5,43872.0,236.7979,236.9925,236.5935,236.9731,43872.0
2023-12-26 10:35:00,243.52,243.79,243.44,243.79,3949.0,236.9925,237.2553,236.9147,237.2553,3949.0
2023-12-26 10:40:00,243.8,243.9,243.47,243.55,19601.0,237.265,237.3623,236.9439,237.0217,19601.0
2023-12-26 10:45:00,243.56,243.64,243.38,243.6,5573.0,237.0314,237.1093,236.8563,237.0704,5573.0
2023-12-26 10:50:00,243.63,243.7,243.42,243.69,5579.0,237.0996,237.1677,236.8952,237.158,5579.0
2023-12-26 10:55:00,243.7,243.9,243.64,243.72,22026.0,237.1677,237.3623,237.1093,237.1872,22026.0
2023-12-26 11:00:00,243.75,243.77,243.61,243.61,24694.0,237.2164,237.2358,237.0801,237.0801,24694.0
2023-12-26 11:05:00,243.61,243.75,243.2,243.37,32898.0,237.0801,237.2164,236.6811,236.8465,32898.0
2023-12-26 11:10:00,243.45,243.45,242.98,243.4,18812.0,236.9244,236.9244,236.467,236.8757,18812.0
2023-12-26 11:15:00,243.46,243.5,243.41,243.49,2690.0,236.9341,236.9731,236.8855,236.9633,2690.0
2023-12-26 11:20:00,243.5,243.75,243.47,243.75,7789.0,236.9731,237.2164,236.9439,237.2164,7789.0
2023-12-26 11:25:00,243.81,243.81,242.95,243.76,6211.0,237.2747,237.2747,236.4378,237.2261,6211.0
2023-12-26 11:30:00,243.79,244.15,243.79,244.06,10782.0,237.2553,237.6056,237.2553,237.518,10782.0
2023-12-26 11:35:00,244.05,244.07,243.8,243.83,4169.0,237.5083,237.5278,237.265,237.2942,4169.0
2023-12-26 11:40:00,243.79,243.83,243.68,243.83,4296.0,237.2553,237.2942,237.1482,237.2942,4296.0
2023-12-26 11:45:00,243.84,243.9,243.7,243.71,6589.0,237.3039,237.3623,237.1677,237.1774,6589.0
2023-12-26 11:50:00,243.7,243.73,243.62,243.66,2741.0,237.1677,237.1969,237.0898,237.1288,2741.0
2023-12-26 11:55:00,243.67,243.67,243.3,243.44,5799.0,237.1385,237.1385,236.7784,236.9147,5799.0
2023-12-26 12:00:00,243.41,243.41,243.0,243.0,7157.0,236.8855,236.8855,236.4865,236.4865,7157.0
2023-12-26 12:05:00,243.04,243.43,242.96,243.38,20485.0,236.5254,236.9049,236.4475,236.8563,20485.0
2023-12-26 12:10:00,243.4,243.77,243.34,243.37,5612.0,236.8757,237.2358,236.8173,236.8465,5612.0
2023-12-26 12:15:00,243.37,243.72,243.36,243.71,2695.0,236.8465,237.1872,236.8368,237.1774,2695.0
2023-12-26 12:20:00,243.69,243.78,243.59,243.59,6904.0,237.158,237.2456,237.0606,237.0606,6904.0
2023-12-26 12:25:00,243.59,243.84,243.39,243.4,31441.0,237.0606,237.3039,236.866,236.8757,31441.0
2023-12-26 12:30:00,243.52,243.79,243.52,243.68,15679.0,236.9925,237.2553,236.9925,237.1482,15679.0
2023-12-26 12:35:00,243.65,243.83,243.59,243.83,2394.0,237.119,237.2942,237.0606,237.2942,2394.0
2023-12-26 12:40:00,243.9,244.08,243.86,244.08,4060.0,237.3623,237.5375,237.3234,237.5375,4060.0
2023-12-26 12:45:00,244.15,244.19,243.91,244.19,4993.0,237.6056,237.6446,237.3721,237.6446,4993.0
2023-12-26 12:50:00,244.11,244.15,243.66,243.81,11705.0,237.5667,237.6056,237.1288,237.2747,11705.0
2023-12-26 12:55:00,243.74,243.87,243.6,243.87,5764.0,237.2066,237.3331,237.0704,237.3331,5764.0
2023-12-26 13:00:00,243.79,244.17,243.79,244.09,40668.0,237.2553,237.6251,237.2553,237.5472,40668.0
2023-12-26 13:05:00,244.03,244.1,243.84,243.84,7796.0,237.4888,237.557,237.3039,237.3039,7796.0
2023-12-26 13:10:00,243.9,243.99,243.82,243.86,29745.0,237.3623,237.4499,237.2845,237.3234,29745.0
2023-12-26 13:15:00,243.83,243.84,243.53,243.77,8425.0,237.2942,237.3039,237.0023,237.2358,8425.0
2023-12-26 13:20:00,243.7,243.82,243.63,243.8,23124.0,237.1677,237.2845,237.0996,237.265,23124.0
2023-12-26 13:25:00,243.8,243.8,243.69,243.71,10484.0,237.265,237.265,237.158,237.1774,10484.0
2023-12-26 13:30:00,243.75,243.87,243.75,243.81,7571.0,237.2164,237.3331,237.2164,237.2747,7571.0
2023-12-26 13:35:00,243.76,243.92,243.73,243.89,3606.0,237.2261,237.3818,237.1969,237.3526,3606.0
2023-12-26 13:40:00,243.88,244.11,243.88,244.11,3593.0,237.3429,237.5667,237.3429,237.5667,3593.0
2023-12-26 13:45:00,244.11,244.46,244.11,244.42,5287.0,237.5667,237.9073,237.5667,237.8684,5287.0
2023-12-26 13:50:00,244.36,244.49,244.25,244.28,15719.0,237.81,237.9365,237.703,237.7321,15719.0
2023-12-26 13:55:00,244.26,244.26,243.86,243.93,7957.0,237.7127,237.7127,237.3234,237.3915,7957.0
2023-12-26 14:00:00,244.0,244.0,243.72,243.83,11930.0,237.4597,237.4597,237.1872,237.2942,11930.0
2023-12-26 14:05:00,243.89,243.9,243.73,243.89,17337.0,237.3526,237.3623,237.1969,237.3526,17337.0
2023-12-26 14:10:00,243.9,243.9,243.75,243.75,5972.0,237.3623,237.3623,237.2164,237.2164,5972.0
2023-12-26 14:15:00,243.76,244.09,243.76,244.07,22836.0,237.2261,237.5472,237.2261,237.5278,22836.0
2023-12-26 14:20:00,244.09,244.28,243.99,244.03,4143.0,237.5472,237.7321,237.4499,237.4888,4143.0
2023-12-26 14:25:00,244.1,244.1,243.95,244.0,9683.0,237.557,237.557,237.411,237.4597,9683.0
2023-12-26 14:30:00,244.01,244.13,243.95,243.97,31618.0,237.4694,237.5862,237.411,237.4305,31618.0
2023-12-26 14:35:00,244.01,244.06,243.95,243.96,10308.0,237.4694,237.518,237.411,237.4207,10308.0
2023-12-26 14:40:00,243.96,244.02,243.92,244.0,6919.0,237.4207,237.4791,237.3818,237.4597,6919.0
2023-12-26 14:45:00,243.99,244.0,243.8,243.83,12973.0,237.4499,237.4597,237.265,237.2942,12973.0
2023-12-26 14:50:00,243.83,243.9,243.8,243.85,6630.0,237.2942,237.3623,237.265,237.3137,6630.0
2023-12-26 14:55:00,243.85,243.85,243.59,243.73,21565.0,237.3137,237.3137,237.0606,237.1969,21565.0
2023-12-26 15:00:00,243.75,243.79,243.69,243.76,7958.0,237.2164,237.2553,237.158,237.2261,7958.0
2023-12-26 15:05:00,243.78,243.78,243.57,243.62,29124.0,237.2456,237.2456,237.0412,237.0898,29124.0
2023-12-26 15:10:00,243.67,243.98,243.65,243.87,26868.0,237.1385,237.4402,237.119,237.3331,26868.0
2023-12-26 15:15:00,243.85,243.88,243.71,243.76,12715.0,237.3137,237.3429,237.1774,237.2261,12715.0
2023-12-26 15:20:00,243.77,243.88,243.61,243.77,39701.0,237.2358,237.3429,237.0801,237.2358,39701.0
2023-12-26 15:25:00,243.77,244.09,243.72,243.84,26454.0,237.2358,237.5472,237.1872,237.3039,26454.0
2023-12-26 15:30:00,243.87,244.0,243.83,243.96,18637.0,237.3331,237.4597,237.2942,237.4207,18637.0
2023-12-26 15:35:00,243.97,243.97,243.79,243.83,14981.0,237.4305,237.4305,237.2553,237.2942,14981.0
2023-12-26 15:40:00,243.82,243.88,243.72,243.75,10927.0,237.2845,237.3429,237.1872,237.2164,10927.0
2023-12-26 15:45:00,243.75,243.8,243.64,243.69,21013.0,237.2164,237.265,237.1093,237.158,21013.0
2023-12-26 15:50:00,243.69,243.85,243.46,243.55,31156.0,237.158,237.3137,236.9341,237.0217,31156.0
2023-12-26 15:55:00,243.55,243.56,243.26,243.3,114755.0,237.0217,237.0314,236.7395,236.7784,114755.0
2023-12-27 09:30:00,242.56,243.14,241.61,242.39,24390.0,236.0583,236.6227,235.1337,235.8928,24390.0
2023-12-27 09:35:00,242.51,243.12,242.05,242.36,3161.0,236.0096,236.6032,235.5619,235.8636,3161.0
2023-12-27 09:40:00,242.61,242.61,242.19,242.25,2680.0,236.1069,236.1069,235.6982,235.7566,2680.0
2023-12-27 09:45:00,242.22,242.22,241.76,242.03,20273.0,235.7274,235.7274,235.2797,235.5425,20273.0
2023-12-27 09:50:00,242.03,242.66,242.03,242.06,31355.0,235.5425,236.1556,235.5425,235.5717,31355.0
2023-12-27 09:55:00,242.08,242.37,241.88,242.15,24151.0,235.5911,235.8733,235.3965,235.6592,24151.0
2023-12-27 10:00:00,242.19,243.07,242.08,242.98,4504.0,235.6982,236.5546,235.5911,236.467,4504.0
2023-12-27 10:05:00,242.82,243.27,242.29,242.47,37564.0,236.3113,236.7492,235.7955,235.9707,37564.0
2023-12-27 10:10:00,242.57,242.87,242.38,242.41,8237.0,236.068,236.3599,235.8831,235.9123,8237.0
2023-12-27 10:15:00,242.59,242.85,242.32,242.67,2390.0,236.0874,236.3405,235.8247,236.1653,2390.0
2023-12-27 10:20:00,242.86,243.17,242.59,242.94,27941.0,236.3502,236.6519,236.0874,236.4281,27941.0
2023-12-27 10:25:00,242.85,242.85,242.5,242.53,9613.0,236.3405,236.3405,235.9999,236.0291,9613.0
2023-12-27 10:30:00,242.59,242.85,242.59,242.61,9670.0,236.0874,236.3405,236.0874,236.1069,9670.0
2023-12-27 10:35:00,242.65,242.65,242.35,242.44,3553.0,236.1458,236.1458,235.8539,235.9415,3553.0
2023-12-27 10:40:00,242.49,242.64,242.39,242.61,6066.0,235.9901,236.1361,235.8928,236.1069,6066.0
2023-12-27 10:45:00,242.64,243.1,242.58,243.1,22585.0,236.1361,236.5838,236.0777,236.5838,22585.0
2023-12-27 10:50:00,243.02,243.1,242.83,242.9,7191.0,236.5059,236.5838,236.321,236.3891,7191.0
2023-12-27 10:55:00,242.95,242.95,242.43,242.45,4910.0,236.4378,236.4378,235.9317,235.9512,4910.0
2023-12-27 11:00:00,242.4,242.47,242.3,242.3,2244.0,235.9025,235.9707,235.8052,235.8052,2244.0
2023-12-27 11:05:00,242.3,242.49,242.3,242.49,8087.0,235.8052,235.9901,235.8052,235.9901,8087.0
2023-12-27 11:10:00,242.49,242.74,242.49,242.63,3890.0,235.9901,236.2334,235.9901,236.1264,3890.0
2023-12-27 11:15:00,242.67,242.92,242.64,242.64,10658.0,236.1653,236.4086,236.1361,236.1361,10658.0
2023-12-27 11:20:00,242.7,242.7,242.35,242.36,9309.0,236.1945,236.1945,235.8539,235.8636,9309.0
2023-12-27 11:25:00,242.38,242.48,242.32,242.36,3141.0,235.8831,235.9804,235.8247,235.8636,3141.0
2023-12-27 11:30:00,242.36,242.55,242.32,242.46,3699.0,235.8636,236.0485,235.8247,235.9609,3699.0
2023-12-27 11:35:00,242.56,242.65,242.54,242.54,1303.0,236.0583,236.1458,236.0388,236.0388,1303.0
2023-12-27 11:40:00,242.56,242.6,242.47,242.47,1339.0,236.0583,236.0972,235.9707,235.9707,1339.0
2023-12-27 11:45:00,242.5,242.5,242.33,242.38,1433.0,235.9999,235.9999,235.8344,235.8831,1433.0
2023-12-27 11:50:00,242.34,242.38,242.27,242.37,1415.0,235.8441,235.8831,235.776,235.8733,1415.0
2023-12-27 11:55:00,242.39,242.44,242.31,242.32,2140.0,235.8928,235.9415,235.815,235.8247,2140.0
2023-12-27 12:00:00,242.31,242.44,242.24,242.31,6063.0,235.815,235.9415,235.7468,235.815,6063.0
2023-12-27 12:05:00,242.36,242.47,242.34,242.39,1245.0,235.8636,235.9707,235.8441,235.8928,1245.0
2023-12-27 12:10:00,242.34,242.47,242.31,242.38,1320.0,235.8441,235.9707,235.815,235.8831,1320.0
2023-12-27 12:15:00,242.46,242.56,242.46,242.55,2981.0,235.9609,236.0583,235.9609,236.0485,2981.0
2023-12-27 12:20:00,242.58,242.68,242.51,242.55,2405.0,236.0777,236.175,236.0096,236.0485,2405.0
2023-12-27 12:25:00,242.47,242.5,242.31,242.32,2761.0,235.9707,235.9999,235.815,235.8247,2761.0
2023-12-27 12:30:00,242.38,242.51,242.38,242.38,2924.0,235.8831,236.0096,235.8831,235.8831,2924.0
2023-12-27 12:35:00,242.34,242.41,242.25,242.26,3301.0,235.8441,235.9123,235.7566,235.7663,3301.0
2023-12-27 12:40:00,242.19,242.26,242.12,242.21,3487.0,235.6982,235.7663,235.63,235.7176,3487.0
2023-12-27 12:45:00,242.29,242.33,242.09,242.09,8465.0,235.7955,235.8344,235.6009,235.6009,8465.0
2023-12-27 12:50:00,242.0,242.13,242.0,242.13,2630.0,235.5133,235.6398,235.5133,235.6398,2630.0
2023-12-27 12:55:00,242.19,242.19,241.94,241.96,9541.0,235.6982,235.6982,235.4549,235.4743,9541.0
2023-12-27 13:00:00,242.05,242.24,242.05,242.23,3278.0,235.5619,235.7468,235.5619,235.7371,3278.0
2023-12-27 13:05:00,242.18,242.51,242.17,242.51,4930.0,235.6884,236.0096,235.6787,236.0096,4930.0
2023-12-27 13:10:00,242.53,242.53,242.3,242.3,2324.0,236.0291,236.0291,235.8052,235.8052,2324.0
2023-12-27 13:15:00,242.27,242.45,242.27,242.4,1753.0,235.776,235.9512,235.776,235.9025,1753.0
2023-12-27 13:20:00,242.44,242.44,242.19,242.19,4210.0,235.9415,235.9415,235.6982,235.6982,4210.0
2023-12-27 13:25:00,242.19,242.28,242.14,242.2,4359.0,235.6982,235.7858,235.6495,235.7079,4359.0
2023-12-27 13:30:00,242.3,242.43,242.23,242.29,2758.0,235.8052,235.9317,235.7371,235.7955,2758.0
2023-12-27 13:35:00,242.29,242.5,242.29,242.48,2514.0,235.7955,235.9999,235.7955,235.9804,2514.0
2023-12-27 13:40:00,242.5,242.62,242.5,242.61,2329.0,235.9999,236.1166,235.9999,236.1069,2329.0
2023-12-27 13:45:00,242.59,242.64,242.56,242.58,2782.0,236.0874,236.1361,236.0583,236.0777,2782.0
2023-12-27 13:50:00,242.61,242.64,242.49,242.49,2075.0,236.1069,236.1361,235.9901,235.9901,2075.0
2023-12-27 13:55:00,242.45,242.49,242.33,242.33,2463.0,235.9512,235.9901,235.8344,235.8344,2463.0
2023-12-27 14:00:00,242.33,242.33,241.86,241.88,4089.0,235.8344,235.8344,235.377,235.3965,4089.0
2023-12-27 14:05:00,241.88,242.05,241.87,241.9,3101.0,235.3965,235.5619,235.3867,235.4159,3101.0
2023-12-27 14:10:00,241.83,241.93,241.7,241.83,3048.0,235.3478,235.4451,235.2213,235.3478,3048.0
2023-12-27 14:15:00,241.84,241.95,241.8,241.91,1371.0,235.3576,235.4646,235.3186,235.4257,1371.0
2023-12-27 14:20:00,241.9,242.19,241.87,242.08,1804.0,235.4159,235.6982,235.3867,235.5911,1804.0
2023-12-27 14:25:00,242.18,242.55,242.16,242.43,12095.0,235.6884,236.0485,235.669,235.9317,12095.0
2023-12-27 14:30:00,242.4,242.44,242.03,242.07,2478.0,235.9025,235.9415,235.5425,235.5814,2478.0
2023-12-27 14:35:00,242.07,242.12,242.07,242.12,15806.0,235.5814,235.63,235.5814,235.63,15806.0
2023-12-27 14:40:00,242.04,242.15,241.9,241.9,2696.0,235.5522,235.6592,235.4159,235.4159,2696.0
2023-12-27 14:45:00,241.93,242.01,241.86,241.9,2247.0,235.4451,235.523,235.377,235.4159,2247.0
2023-12-27 14:50:00,241.95,241.97,241.87,241.97,3936.0,235.4646,235.4841,235.3867,235.4841,3936.0
2023-12-27 14:55:00,241.92,242.05,241.82,242.01,3701.0,235.4354,235.5619,235.3381,235.523,3701.0
2023-12-27 15:00:00,242.05,242.05,241.78,241.97,3547.0,235.5619,235.5619,235.2992,235.4841,3547.0
2023-12-27 15:05:00,242.02,242.1,241.86,242.09,3939.0,235.5327,235.6106,235.377,235.6009,3939.0
2023-12-27 15:10:00,242.07,242.07,241.93,241.93,4340.0,235.5814,235.5814,235.4451,235.4451,4340.0
2023-12-27 15:15:00,241.94,242.15,241.94,242.12,3476.0,235.4549,235.6592,235.4549,235.63,3476.0
2023-12-27 15:20:00,242.11,242.11,241.9,241.91,6555.0,235.6203,235.6203,235.4159,235.4257,6555.0
2023-12-27 15:25:00,241.91,241.94,241.8,241.94,3044.0,235.4257,235.4549,235.3186,235.4549,3044.0
2023-12-27 15:30:00,241.98,242.11,241.87,242.1,5514.0,235.4938,235.6203,235.3867,235.6106,5514.0
2023-12-27 15:35:00,242.13,242.22,241.94,241.94,8383.0,235.6398,235.7274,235.4549,235.4549,8383.0
2023-12-27 15:40:00,241.94,241.97,241.84,241.88,6372.0,235.4549,235.4841,235.3576,235.3965,6372.0
2023-12-27 15:45:00,241.84,241.9,241.57,241.61,14423.0,235.3576,235.4159,235.0948,235.1337,14423.0
2023-12-27 15:50:00,241.59,242.0,241.59,241.92,21444.0,235.1143,235.5133,235.1143,235.4354,21444.0
2023-12-27 15:55:00,241.93,242.62,241.79,242.55,144441.0,235.4451,236.1166,235.3089,236.0485,144441.0
2023-12-28 09:30:00,242.97,243.0,242.79,242.79,20690.0,236.4573,236.4865,236.2821,236.2821,20690.0
2023-12-28 09:35:00,242.64,243.25,242.63,243.25,8351.0,236.1361,236.7298,236.1264,236.7298,8351.0
2023-12-28 09:40:00,243.65,243.8,243.24,243.24,5368.0,237.119,237.265,236.72,236.72,5368.0
2023-12-28 09:45:00,243.22,243.61,242.97,243.34,17381.0,236.7006,237.0801,236.4573,236.8173,17381.0
2023-12-28 09:50:00,243.34,243.66,243.29,243.6,18642.0,236.8173,237.1288,236.7687,237.0704,18642.0
2023-12-28 09:55:00,243.62,243.65,243.38,243.5,4603.0,237.0898,237.119,236.8563,236.9731,4603.0
2023-12-28 10:00:00,243.48,243.5,243.42,243.5,11865.0,236.9536,236.9731,236.8952,236.9731,11865.0
2023-12-28 10:05:00,243.5,243.98,243.46,243.68,14634.0,236.9731,237.4402,236.9341,237.1482,14634.0
2023-12-28 10:10:00,243.51,243.83,243.47,243.5,9100.0,236.9828,237.2942,236.9439,236.9731,9100.0
2023-12-28 10:15:00,243.5,243.5,243.24,243.24,12339.0,236.9731,236.9731,236.72,236.72,12339.0
2023-12-28 10:20:00,243.26,243.33,243.0,243.33,4956.0,236.7395,236.8076,236.4865,236.8076,4956.0
2023-12-28 10:25:00,243.27,243.39,243.25,243.31,1938.0,236.7492,236.866,236.7298,236.7881,1938.0
2023-12-28 10:30:00,243.44,243.5,243.24,243.49,5499.0,236.9147,236.9731,236.72,236.9633,5499.0
2023-12-28 10:35:00,243.5,243.5,243.19,243.31,15028.0,236.9731,236.9731,236.6714,236.7881,15028.0
2023-12-28 10:40:00,243.32,243.46,243.32,243.33,1600.0,236.7979,236.9341,236.7979,236.8076,1600.0
2023-12-28 10:45:00,243.27,243.42,243.25,243.42,3870.0,236.7492,236.8952,236.7298,236.8952,3870.0
2023-12-28 10:50:00,243.42,243.42,243.29,243.29,1501.0,236.8952,236.8952,236.7687,236.7687,1501.0
2023-12-28 10:55:00,243.32,243.33,243.18,243.33,1655.0,236.7979,236.8076,236.6616,236.8076,1655.0
2023-12-28 11:00:00,243.34,243.89,243.33,243.89,8913.0,236.8173,237.3526,236.8076,237.3526,8913.0
2023-12-28 11:05:00,243.92,243.93,243.75,243.78,3552.0,237.3818,237.3915,237.2164,237.2456,3552.0
2023-12-28 11:10:00,243.85,243.92,243.84,243.86,4151.0,237.3137,237.3818,237.3039,237.3234,4151.0
2023-12-28 11:15:00,243.85,243.93,243.8,243.86,3486.0,237.3137,237.3915,237.265,237.3234,3486.0
2023-12-28 11:20:00,243.8,244.06,243.74,244.01,46842.0,237.265,237.518,237.2066,237.4694,46842.0
2023-12-28 11:25:00,244.01,244.09,243.92,244.06,1809.0,237.4694,237.5472,237.3818,237.518,1809.0
2023-12-28 11:30:00,244.05,244.05,243.68,243.73,32125.0,237.5083,237.5083,237.1482,237.1969,32125.0
2023-12-28 11:35:00,243.71,243.8,243.64,243.77,11888.0,237.1774,237.265,237.1093,237.2358,11888.0
2023-12-28 11:40:00,243.75,243.8,243.64,243.68,21501.0,237.2164,237.265,237.1093,237.1482,21501.0
2023-12-28 11:45:00,243.64,243.88,243.57,243.84,4484.0,237.1093,237.3429,237.0412,237.3039,4484.0
2023-12-28 11:50:00,243.85,243.86,243.64,243.69,2494.0,237.3137,237.3234,237.1093,237.158,2494.0
2023-12-28 11:55:00,243.74,243.77,243.64,243.69,2731.0,237.2066,237.2358,237.1093,237.158,2731.0
2023-12-28 12:00:00,243.71,243.77,243.66,243.66,6382.0,237.1774,237.2358,237.1288,237.1288,6382.0
2023-12-28 12:05:00,243.76,243.77,243.62,243.65,17573.0,237.2261,237.2358,237.0898,237.119,17573.0
2023-12-28 12:10:00,243.67,243.7,243.62,243.62,12948.0,237.1385,237.1677,237.0898,237.0898,12948.0
2023-12-28 12:15:00,243.66,243.67,243.61,243.61,4662.0,237.1288,237.1385,237.0801,237.0801,4662.0
2023-12-28 12:20:00,243.65,243.69,243.63,243.68,2668.0,237.119,237.158,237.0996,237.1482,2668.0
2023-12-28 12:25:00,243.65,243.65,243.5,243.5,2468.0,237.119,237.119,236.9731,236.9731,2468.0
2023-12-28 12:30:00,243.47,243.6,243.38,243.48,4355.0,236.9439,237.0704,236.8563,236.9536,4355.0
2023-12-28 12:35:00,243.48,243.49,243.39,243.46,2116.0,236.9536,236.9633,236.866,236.9341,2116.0
2023-12-28 12:40:00,243.45,243.49,243.36,243.45,2224.0,236.9244,236.9633,236.8368,236.9244,2224.0
2023-12-28 12:45:00,243.53,243.53,243.41,243.41,2169.0,237.0023,237.0023,236.8855,236.8855,2169.0
2023-12-28 12:50:00,243.42,243.54,243.36,243.48,2748.0,236.8952,237.012,236.8368,236.9536,2748.0
2023-12-28 12:55:00,243.47,243.56,243.44,243.56,3206.0,236.9439,237.0314,236.9147,237.0314,3206.0
2023-12-28 13:00:00,243.53,243.53,243.2,243.2,1500.0,237.0023,237.0023,236.6811,236.6811,1500.0
2023-12-28 13:05:00,243.26,243.54,243.1,243.54,16933.0,236.7395,237.012,236.5838,237.012,16933.0
2023-12-28 13:10:00,243.5,243.62,243.49,243.52,814.0,236.9731,237.0898,236.9633,236.9925,814.0
2023-12-28 13:15:00,243.53,243.85,243.53,243.8,11331.0,237.0023,237.3137,237.0023,237.265,11331.0
2023-12-28 13:20:00,243.78,243.83,243.69,243.69,3128.0,237.2456,237.2942,237.158,237.158,3128.0
2023-12-28 13:25:00,243.64,243.77,243.6,243.6,900.0,237.1093,237.2358,237.0704,237.0704,900.0
2023-12-28 13:30:00,243.69,243.8,243.68,243.8,2831.0,237.158,237.265,237.1482,237.265,2831.0
2023-12-28 13:35:00,243.8,244.0,243.74,243.9,22941.0,237.265,237.4597,237.2066,237.3623,22941.0
2023-12-28 13:40:00,243.83,243.84,243.7,243.72,1219.0,237.2942,237.3039,237.1677,237.1872,1219.0
2023-12-28 13:45:00,243.86,243.87,243.8,243.81,500.0,237.3234,237.3331,237.265,237.2747,500.0
2023-12-28 13:50:00,243.79,243.8,243.72,243.72,4991.0,237.2553,237.265,237.1872,237.1872,4991.0
2023-12-28 13:55:00,243.7,243.75,243.68,243.72,2316.0,237.1677,237.2164,237.1482,237.1872,2316.0
2023-12-28 14:00:00,243.79,243.8,243.74,243.8,5989.0,237.2553,237.265,237.2066,237.265,5989.0
2023-12-28 14:05:00,243.8,243.8,243.72,243.73,1323.0,237.265,237.265,237.1872,237.1969,1323.0
2023-12-28 14:10:00,243.75,243.8,243.74,243.75,7212.0,237.2164,237.265,237.2066,237.2164,7212.0
2023-12-28 14:15:00,243.8,243.8,243.67,243.67,1204.0,237.265,237.265,237.1385,237.1385,1204.0
2023-12-28 14:20:00,243.66,243.75,243.65,243.75,3623.0,237.1288,237.2164,237.119,237.2164,3623.0
2023-12-28 14:25:00,243.71,243.9,243.71,243.9,11536.0,237.1774,237.3623,237.1774,237.3623,11536.0
2023-12-28 14:30:00,243.83,244.02,243.77,243.78,10534.0,237.2942,237.4791,237.2358,237.2456,10534.0
2023-12-28 14:35:00,243.86,243.94,243.79,243.83,1934.0,237.3234,237.4013,237.2553,237.2942,1934.0
2023-12-28 14:40:00,243.88,243.88,243.65,243.71,2584.0,237.3429,237.3429,237.119,237.1774,2584.0
2023-12-28 14:45:00,243.66,243.81,243.65,243.81,572.0,237.1288,237.2747,237.119,237.2747,572.0
2023-12-28 14:50:00,243.81,243.88,243.78,243.78,3280.0,237.2747,237.3429,237.2456,237.2456,3280.0
2023-12-28 14:55:00,243.85,243.92,243.79,243.87,3025.0,237.3137,237.3818,237.2553,237.3331,3025.0
2023-12-28 15:00:00,243.82,243.82,243.67,243.69,5495.0,237.2845,237.2845,237.1385,237.158,5495.0
2023-12-28 15:05:00,243.7,243.7,243.6,243.64,2928.0,237.1677,237.1677,237.0704,237.1093,2928.0
2023-12-28 15:10:00,243.61,243.7,243.55,243.7,3782.0,237.0801,237.1677,237.0217,237.1677,3782.0
2023-12-28 15:15:00,243.7,243.7,243.55,243.55,2322.0,237.1677,237.1677,237.0217,237.0217,2322.0
2023-12-28 15:20:00,243.51,243.61,243.41,243.43,2218.0,236.9828,237.0801,236.8855,236.9049,2218.0
2023-12-28 15:25:00,243.44,243.48,243.37,243.44,1909.0,236.9147,236.9536,236.8465,236.9147,1909.0
2023-12-28 15:30:00,243.5,243.59,243.5,243.56,3777.0,236.9731,237.0606,236.9731,237.0314,3777.0
2023-12-28 15:35:00,243.6,243.7,243.56,243.58,8726.0,237.0704,237.1677,237.0314,237.0509,8726.0
2023-12-28 15:40:00,243.7,243.7,243.63,243.64,4322.0,237.1677,237.1677,237.0996,237.1093,4322.0
2023-12-28 15:45:00,243.57,243.64,243.46,243.55,5650.0,237.0412,237.1093,236.9341,237.0217,5650.0
2023-12-28 15:50:00,243.55,243.64,243.13,243.28,11805.0,237.0217,237.1093,236.613,236.759,11805.0
2023-12-28 15:55:00,243.25,243.29,242.9,243.08,60842.0,236.7298,236.7687,236.3891,236.5643,60842.0
2023-12-29 09:30:00,242.71,243.88,242.5,243.74,15297.0,236.2042,237.3429,235.9999,237.2066,15297.0
2023-12-29 09:35:00,243.59,243.6,243.05,243.6,21094.0,237.0606,237.0704,236.5351,237.0704,21094.0
2023-12-29 09:40:00,243.59,243.79,243.29,243.29,2995.0,237.0606,237.2553,236.7687,236.7687,2995.0
2023-12-29 09:45:00,243.26,243.42,243.22,243.36,9825.0,236.7395,236.8952,236.7006,236.8368,9825.0
2023-12-29 09:50:00,243.14,243.36,242.82,243.05,2072.0,236.6227,236.8368,236.3113,236.5351,2072.0
2023-12-29 09:55:00,242.76,242.89,242.63,242.72,2238.0,236.2529,236.3794,236.1264,236.214,2238.0
2023-12-29 10:00:00,242.88,243.73,242.88,243.73,9848.0,236.3697,237.1969,236.3697,237.1969,9848.0
2023-12-29 10:05:00,243.5,243.54,243.24,243.26,3218.0,236.9731,237.012,236.72,236.7395,3218.0
2023-12-29 10:10:00,243.32,243.72,243.32,243.69,5399.0,236.7979,237.1872,236.7979,237.158,5399.0
2023-12-29 10:15:00,243.61,243.91,243.61,243.79,2583.0,237.0801,237.3721,237.0801,237.2553,2583.0
2023-12-29 10:20:00,243.8,243.89,243.6,243.73,2916.0,237.265,237.3526,237.0704,237.1969,2916.0
2023-12-29 10:25:00,243.72,243.73,243.5,243.63,3378.0,237.1872,237.1969,236.9731,237.0996,3378.0
2023-12-29 10:30:00,243.66,243.76,243.48,243.62,6446.0,237.1288,237.2261,236.9536,237.0898,6446.0
2023-12-29 10:35:00,243.7,243.76,243.67,243.76,401.0,237.1677,237.2261,237.1385,237.2261,401.0
2023-12-29 10:40:00,243.73,243.73,243.47,243.62,4644.0,237.1969,237.1969,236.9439,237.0898,4644.0
2023-12-29 10:45:00,243.68,243.91,243.57,243.9,3712.0,237.1482,237.3721,237.0412,237.3623,3712.0
2023-12-29 10:50:00,243.9,243.98,243.46,243.58,4788.0,237.3623,237.4402,236.9341,237.0509,4788.0
2023-12-29 10:55:00,243.58,243.86,243.58,243.81,3455.0,237.0509,237.3234,237.0509,237.2747,3455.0
2023-12-29 11:00:00,243.74,243.99,243.63,243.78,3309.0,237.2066,237.4499,237.0996,237.2456,3309.0
2023-12-29 11:05:00,243.75,243.95,243.75,243.9,2054.0,237.2164,237.411,237.2164,237.3623,2054.0
2023-12-29 11:10:00,243.9,243.9,243.63,243.79,2775.0,237.3623,237.3623,237.0996,237.2553,2775.0
2023-12-29 11:15:00,243.79,243.82,243.49,243.71,3306.0,237.2553,237.2845,236.9633,237.1774,3306.0
2023-12-29 11:20:00,243.61,243.81,243.39,243.39,4267.0,237.0801,237.2747,236.866,236.866,4267.0
2023-12-29 11:25:00,243.68,243.72,243.41,243.5,5005.0,237.1482,237.1872,236.8855,236.9731,5005.0
2023-12-29 11:30:00,243.5,243.58,243.06,243.19,3763.0,236.9731,237.0509,236.5449,236.6714,3763.0
2023-12-29 11:35:00,243.01,243.15,242.96,243.15,1958.0,236.4962,236.6324,236.4475,236.6324,1958.0
2023-12-29 11:40:00,243.29,243.39,243.2,243.21,942.0,236.7687,236.866,236.6811,236.6908,942.0
2023-12-29 11:45:00,243.14,243.25,242.87,242.87,1695.0,236.6227,236.7298,236.3599,236.3599,1695.0
2023-12-29 11:50:00,242.9,243.08,242.75,242.85,5031.0,236.3891,236.5643,236.2432,236.3405,5031.0
2023-12-29 11:55:00,242.78,242.94,242.78,242.94,2260.0,236.2724,236.4281,236.2724,236.4281,2260.0
2023-12-29 12:00:00,242.91,242.95,242.65,242.67,2864.0,236.3989,236.4378,236.1458,236.1653,2864.0
2023-12-29 12:05:00,242.54,242.69,242.51,242.61,1088.0,236.0388,236.1848,236.0096,236.1069,1088.0
2023-12-29 12:10:00,242.55,242.73,242.55,242.59,1157.0,236.0485,236.2237,236.0485,236.0874,1157.0
2023-12-29 12:15:00,242.56,242.61,242.43,242.51,2302.0,236.0583,236.1069,235.9317,236.0096,2302.0
2023-12-29 12:20:00,242.59,242.63,242.37,242.48,1408.0,236.0874,236.1264,235.8733,235.9804,1408.0
2023-12-29 12:25:00,242.5,242.64,242.5,242.63,3602.0,235.9999,236.1361,235.9999,236.1264,3602.0
2023-12-29 12:30:00,242.65,242.74,242.47,242.66,6562.0,236.1458,236.2334,235.9707,236.1556,6562.0
2023-12-29 12:35:00,242.69,242.93,242.69,242.92,579.0,236.1848,236.4183,236.1848,236.4086,579.0
2023-12-29 12:40:00,242.89,242.96,242.87,242.9,1634.0,236.3794,236.4475,236.3599,236.3891,1634.0
2023-12-29 12:45:00,242.86,243.01,242.76,242.76,2235.0,236.3502,236.4962,236.2529,236.2529,2235.0
2023-12-29 12:50:00,242.76,242.81,242.7,242.71,797.0,236.2529,236.3016,236.1945,236.2042,797.0
2023-12-29 12:55:00,242.73,242.94,242.73,242.89,1702.0,236.2237,236.4281,236.2237,236.3794,1702.0
2023-12-29 13:00:00,242.7,242.99,242.7,242.99,1906.0,236.1945,236.4767,236.1945,236.4767,1906.0
2023-12-29 13:05:00,242.98,243.17,242.92,243.17,2770.0,236.467,236.6519,236.4086,236.6519,2770.0
2023-12-29 13:10:00,243.13,243.23,243.08,243.08,1740.0,236.613,236.7103,236.5643,236.5643,1740.0
2023-12-29 13:15:00,243.02,243.1,242.91,243.04,3993.0,236.5059,236.5838,236.3989,236.5254,3993.0
2023-12-29 13:20:00,243.03,243.03,242.96,242.97,560.0,236.5157,236.5157,236.4475,236.4573,560.0
2023-12-29 13:25:00,242.96,243.09,242.94,243.09,4884.0,236.4475,236.574,236.4281,236.574,4884.0
2023-12-29 13:30:00,243.13,243.41,243.13,243.32,3720.0,236.613,236.8855,236.613,236.7979,3720.0
2023-12-29 13:35:00,243.3,243.4,243.3,243.36,1532.0,236.7784,236.8757,236.7784,236.8368,1532.0
2023-12-29 13:40:00,243.31,243.33,243.22,243.33,2185.0,236.7881,236.8076,236.7006,236.8076,2185.0
2023-12-29 13:45:00,243.38,243.47,243.3,243.46,4714.0,236.8563,236.9439,236.7784,236.9341,4714.0
2023-12-29 13:50:00,243.52,243.56,243.3,243.32,2555.0,236.9925,237.0314,236.7784,236.7979,2555.0
2023-12-29 13:55:00,243.34,243.5,243.32,243.42,3794.0,236.8173,236.9731,236.7979,236.8952,3794.0
2023-12-29 14:00:00,243.4,243.54,243.4,243.46,2745.0,236.8757,237.012,236.8757,236.9341,2745.0
2023-12-29 14:05:00,243.44,243.56,243.41,243.51,4392.0,236.9147,237.0314,236.8855,236.9828,4392.0
2023-12-29 14:10:00,243.53,243.55,243.36,243.43,4800.0,237.0023,237.0217,236.8368,236.9049,4800.0
2023-12-29 14:15:00,243.42,243.51,243.4,243.48,1788.0,236.8952,236.9828,236.8757,236.9536,1788.0
2023-12-29 14:20:00,243.45,243.93,243.45,243.85,3567.0,236.9244,237.3915,236.9244,237.3137,3567.0
2023-12-29 14:25:00,243.93,243.93,243.7,243.76,2657.0,237.3915,237.3915,237.1677,237.2261,2657.0
2023-12-29 14:30:00,243.79,243.89,243.78,243.85,4100.0,237.2553,237.3526,237.2456,237.3137,4100.0
2023-12-29 14:35:00,243.87,243.89,243.75,243.77,3155.0,237.3331,237.3526,237.2164,237.2358,3155.0
2023-12-29 14:40:00,243.82,243.88,243.79,243.79,2632.0,237.2845,237.3429,237.2553,237.2553,2632.0
2023-12-29 14:45:00,243.87,243.98,243.83,243.88,4400.0,237.3331,237.4402,237.2942,237.3429,4400.0
2023-12-29 14:50:00,243.85,243.97,243.83,243.91,2697.0,237.3137,237.4305,237.2942,237.3721,2697.0
2023-12-29 14:55:00,243.94,243.94,243.74,243.74,1595.0,237.4013,237.4013,237.2066,237.2066,1595.0
2023-12-29 15:00:00,243.73,243.77,243.6,243.68,2160.0,237.1969,237.2358,237.0704,237.1482,2160.0
2023-12-29 15:05:00,243.59,243.86,243.59,243.85,3539.0,237.0606,237.3234,237.0606,237.3137,3539.0
2023-12-29 15:10:00,243.89,243.99,243.82,243.92,2900.0,237.3526,237.4499,237.2845,237.3818,2900.0
2023-12-29 15:15:00,243.87,243.96,243.81,243.84,4107.0,237.3331,237.4207,237.2747,237.3039,4107.0
2023-12-29 15:20:00,243.81,243.85,243.63,243.8,2842.0,237.2747,237.3137,237.0996,237.265,2842.0
2023-12-29 15:25:00,243.82,244.0,243.79,244.0,1871.0,237.2845,237.4597,237.2553,237.4597,1871.0
2023-12-29 15:30:00,244.0,244.01,243.86,243.9,5590.0,237.4597,237.4694,237.3234,237.3623,5590.0
2023-12-29 15:35:00,243.9,244.01,243.88,243.99,2346.0,237.3623,237.4694,237.3429,237.4499,2346.0
2023-12-29 15:40:00,243.97,244.05,243.84,243.84,5973.0,237.4305,237.5083,237.3039,237.3039,5973.0
2023-12-29 15:45:00,243.86,244.04,243.79,243.86,15643.0,237.3234,237.4986,237.2553,237.3234,15643.0
2023-12-29 15:50:00,243.8,244.13,243.65,243.67,22800.0,237.265,237.5862,237.119,237.1385,22800.0
2023-12-29 15:55:00,243.54,244.05,243.54,243.85,68787.0,237.012,237.5083,237.012,237.3137,68787.0
2024-01-02 09:30:00,243.22,243.68,240.05,243.45,52181.0,236.7006,237.1482,233.6155,236.9244,52181.0
2024-01-02 09:35:00,243.1,243.81,242.99,243.03,13312.0,236.5838,237.2747,236.4767,236.5157,13312.0
2024-01-02 09:40:00,242.98,244.0,242.87,243.74,5531.0,236.467,237.4597,236.3599,237.2066,5531.0
2024-01-02 09:45:00,243.91,244.98,243.91,244.6,4886.0,237.3721,238.4134,237.3721,238.0436,4886.0
2024-01-02 09:50:00,244.31,245.67,244.31,245.41,17171.0,237.7613,239.0849,237.7613,238.8319,17171.0
2024-01-02 09:55:00,245.4,246.22,245.29,245.98,12651.0,238.8221,239.6201,238.7151,239.3866,12651.0
2024-01-02 10:00:00,245.98,246.69,245.87,246.2,39335.0,239.3866,240.0775,239.2795,239.6007,39335.0
2024-01-02 10:05:00,245.99,246.54,245.99,246.48,11058.0,239.3963,239.9316,239.3963,239.8732,11058.0
2024-01-02 10:10:00,246.52,246.85,246.36,246.84,12094.0,239.9121,240.2333,239.7564,240.2235,12094.0
2024-01-02 10:15:00,246.85,247.27,246.7,247.27,44605.0,240.2333,240.642,240.0873,240.642,44605.0
2024-01-02 10:20:00,247.26,247.32,247.08,247.13,9763.0,240.6323,240.6907,240.4571,240.5058,9763.0
2024-01-02 10:25:00,247.24,247.25,246.7,246.78,12435.0,240.6128,240.6225,240.0873,240.1651,12435.0
2024-01-02 10:30:00,246.64,247.16,246.4,247.03,12984.0,240.0289,240.535,239.7953,240.4084,12984.0
2024-01-02 10:35:00,247.06,247.62,246.87,247.55,19046.0,240.4376,240.9826,240.2527,240.9145,19046.0
2024-01-02 10:40:00,247.44,247.91,247.05,247.91,34503.0,240.8074,241.2648,240.4279,241.2648,34503.0
2024-01-02 10:45:00,247.91,248.39,247.64,248.36,53146.0,241.2648,241.732,241.0021,241.7028,53146.0
2024-01-02 10:50:00,248.34,248.85,248.33,248.7,18661.0,241.6833,242.1797,241.6736,242.0337,18661.0
2024-01-02 10:55:00,248.71,248.79,247.8,247.82,14484.0,242.0434,242.1213,241.1578,241.1773,14484.0
2024-01-02 11:00:00,247.76,247.81,247.34,247.41,6144.0,241.1189,241.1675,240.7101,240.7782,6144.0
2024-01-02 11:05:00,247.48,247.65,247.0,247.52,29042.0,240.8464,241.0118,240.3792,240.8853,29042.0
2024-01-02 11:10:00,247.58,247.74,246.48,246.78,7843.0,240.9437,241.0994,239.8732,240.1651,7843.0
2024-01-02 11:15:00,246.71,247.2,246.33,246.43,10253.0,240.097,240.5739,239.7272,239.8245,10253.0
2024-01-02 11:20:00,246.61,246.79,246.58,246.63,1146.0,239.9997,240.1749,239.9705,240.0192,1146.0
2024-01-02 11:25:00,246.6,246.82,246.26,246.41,6012.0,239.99,240.2041,239.6591,239.8051,6012.0
2024-01-02 11:30:00,246.31,246.44,246.26,246.41,11148.0,239.7077,239.8343,239.6591,239.8051,11148.0
2024-01-02 11:35:00,246.24,246.39,246.0,246.04,3245.0,239.6396,239.7856,239.406,239.445,3245.0
2024-01-02 11:40:00,246.03,246.05,245.74,246.03,13822.0,239.4352,239.4547,239.153,239.4352,13822.0
2024-01-02 11:45:00,245.84,246.37,245.81,246.17,18485.0,239.2503,239.7661,239.2211,239.5715,18485.0
2024-01-02 11:50:00,246.08,246.61,246.0,246.6,5090.0,239.4839,239.9997,239.406,239.99,5090.0
2024-01-02 11:55:00,246.62,246.79,246.38,246.56,4543.0,240.0094,240.1749,239.7759,239.951,4543.0
2024-01-02 12:00:00,246.42,246.46,245.74,245.98,9586.0,239.8148,239.8537,239.153,239.3866,9586.0
2024-01-02 12:05:00,245.91,246.14,245.79,246.04,2233.0,239.3185,239.5423,239.2017,239.445,2233.0
2024-01-02 12:10:00,245.95,246.37,245.95,246.25,2638.0,239.3574,239.7661,239.3574,239.6493,2638.0
2024-01-02 12:15:00,246.35,246.36,245.82,245.89,6193.0,239.7467,239.7564,239.2309,239.299,6193.0
2024-01-02 12:20:00,246.11,246.6,246.08,246.59,7919.0,239.5131,239.99,239.4839,239.9802,7919.0
2024-01-02 12:25:00,246.32,246.33,246.1,246.15,1892.0,239.7175,239.7272,239.5034,239.552,1892.0
2024-01-02 12:30:00,246.38,246.53,246.29,246.29,1822.0,239.7759,239.9218,239.6883,239.6883,1822.0
2024-01-02 12:35:00,246.5,246.68,246.39,246.58,18841.0,239.8926,240.0678,239.7856,239.9705,18841.0
2024-01-02 12:40:00,246.57,246.7,246.17,246.47,9150.0,239.9608,240.0873,239.5715,239.8634,9150.0
2024-01-02 12:45:00,246.38,246.72,246.32,246.71,3132.0,239.7759,240.1067,239.7175,240.097,3132.0
2024-01-02 12:50:00,246.71,246.83,246.36,246.45,8741.0,240.097,240.2138,239.7564,239.844,8741.0
2024-01-02 12:55:00,246.45,246.67,246.42,246.67,3037.0,239.844,240.0581,239.8148,240.0581,3037.0
2024-01-02 13:00:00,246.7,246.7,246.3,246.33,5686.0,240.0873,240.0873,239.698,239.7272,5686.0
2024-01-02 13:05:00,246.31,246.7,246.31,246.52,7208.0,239.7077,240.0873,239.7077,239.9121,7208.0
2024-01-02 13:10:00,246.48,246.54,246.27,246.43,6734.0,239.8732,239.9316,239.6688,239.8245,6734.0
2024-01-02 13:15:00,246.37,246.88,246.37,246.79,9170.0,239.7661,240.2625,239.7661,240.1749,9170.0
2024-01-02 13:20:00,246.79,246.9,246.46,246.7,8483.0,240.1749,240.2819,239.8537,240.0873,8483.0
2024-01-02 13:25:00,246.63,246.86,246.47,246.62,7876.0,240.0192,240.243,239.8634,240.0094,7876.0
2024-01-02 13:30:00,246.28,246.39,246.1,246.39,5734.0,239.6785,239.7856,239.5034,239.7856,5734.0
2024-01-02 13:35:00,246.4,246.95,246.4,246.95,30014.0,239.7953,240.3306,239.7953,240.3306,30014.0
2024-01-02 13:40:00,246.88,247.26,246.88,246.99,5937.0,240.2625,240.6323,240.2625,240.3695,5937.0
2024-01-02 13:45:00,246.67,246.91,246.43,246.43,11726.0,240.0581,240.2917,239.8245,239.8245,11726.0
2024-01-02 13:50:00,246.61,246.7,245.89,245.89,14071.0,239.9997,240.0873,239.299,239.299,14071.0
2024-01-02 13:55:00,245.84,246.18,245.39,245.73,11205.0,239.2503,239.5812,238.8124,239.1433,11205.0
2024-01-02 14:00:00,245.69,245.97,245.69,245.91,2911.0,239.1044,239.3768,239.1044,239.3185,2911.0
2024-01-02 14:05:00,245.97,246.1,245.54,245.74,5345.0,239.3768,239.5034,238.9584,239.153,5345.0
2024-01-02 14:10:00,245.72,245.78,245.37,245.49,4682.0,239.1335,239.1919,238.7929,238.9097,4682.0
2024-01-02 14:15:00,245.44,245.49,245.25,245.25,2100.0,238.8611,238.9097,238.6761,238.6761,2100.0
2024-01-02 14:20:00,245.25,245.51,245.23,245.36,5140.0,238.6761,238.9292,238.6567,238.7832,5140.0
2024-01-02 14:25:00,245.43,245.48,245.24,245.48,3008.0,238.8513,238.9,238.6664,238.9,3008.0
2024-01-02 14:30:00,245.42,245.54,245.06,245.06,4123.0,238.8416,238.9584,238.4912,238.4912,4123.0
2024-01-02 14:35:00,244.96,245.06,244.75,244.92,4872.0,238.3939,238.4912,238.1896,238.355,4872.0
2024-01-02 14:40:00,244.89,244.98,244.7,244.76,11038.0,238.3258,238.4134,238.1409,238.1993,11038.0
2024-01-02 14:45:00,244.75,244.91,244.7,244.78,7901.0,238.1896,238.3453,238.1409,238.2187,7901.0
2024-01-02 14:50:00,244.86,244.86,244.53,244.55,7228.0,238.2966,238.2966,237.9754,237.9949,7228.0
2024-01-02 14:55:00,244.55,244.72,244.5,244.55,2700.0,237.9949,238.1604,237.9463,237.9949,2700.0
2024-01-02 15:00:00,244.47,244.74,244.45,244.65,11958.0,237.9171,238.1798,237.8976,238.0922,11958.0
2024-01-02 15:05:00,244.64,244.64,244.4,244.53,11642.0,238.0825,238.0825,237.8489,237.9754,11642.0
2024-01-02 15:10:00,244.45,245.14,244.38,245.07,8737.0,237.8976,238.5691,237.8295,238.501,8737.0
2024-01-02 15:15:00,245.02,245.02,244.66,244.87,8478.0,238.4523,238.4523,238.102,238.3063,8478.0
2024-01-02 15:20:00,244.78,245.26,244.78,244.88,17580.0,238.2187,238.6859,238.2187,238.3161,17580.0
2024-01-02 15:25:00,244.95,245.22,244.87,245.19,3756.0,238.3842,238.647,238.3063,238.6178,3756.0
2024-01-02 15:30:00,245.15,245.39,245.0,245.09,21479.0,238.5788,238.8124,238.4328,238.5204,21479.0
2024-01-02 15:35:00,245.15,245.43,245.12,245.28,5065.0,238.5788,238.8513,238.5496,238.7053,5065.0
2024-01-02 15:40:00,245.29,245.31,244.92,245.01,9185.0,238.7151,238.7345,238.355,238.4426,9185.0
2024-01-02 15:45:00,244.97,245.01,244.81,244.93,16013.0,238.4037,238.4426,238.2479,238.3647,16013.0
2024-01-02 15:50:00,245.0,245.58,244.91,245.5,37672.0,238.4328,238.9973,238.3453,238.9194,37672.0
2024-01-02 15:55:00,245.42,245.66,245.25,245.41,133545.0,238.8416,239.0752,238.6761,238.8319,133545.0
2024-01-03 09:30:00,245.82,245.98,244.49,244.49,10220.0,239.2309,239.3866,237.9365,237.9365,10220.0
2024-01-03 09:35:00,244.57,246.27,244.56,245.28,9705.0,238.0144,239.6688,238.0046,238.7053,9705.0
2024-01-03 09:40:00,245.28,245.31,243.85,243.85,4918.0,238.7053,238.7345,237.3137,237.3137,4918.0
2024-01-03 09:45:00,243.9,244.54,243.74,244.44,5155.0,237.3623,237.9852,237.2066,237.8879,5155.0
2024-01-03 09:50:00,244.43,245.11,244.43,245.01,2817.0,237.8781,238.5399,237.8781,238.4426,2817.0
2024-01-03 09:55:00,244.92,245.15,244.84,244.98,1548.0,238.355,238.5788,238.2771,238.4134,1548.0
2024-01-03 10:00:00,244.97,245.27,244.7,244.97,7985.0,238.4037,238.6956,238.1409,238.4037,7985.0
2024-01-03 10:05:00,245.01,245.01,244.37,244.6,640.0,238.4426,238.4426,237.8197,238.0436,640.0
2024-01-03 10:10:00,244.52,244.78,244.01,244.56,2369.0,237.9657,238.2187,237.4694,238.0046,2369.0
2024-01-03 10:15:00,244.38,244.61,244.13,244.45,2947.0,237.8295,238.0533,237.5862,237.8976,2947.0
2024-01-03 10:20:00,244.39,244.53,244.25,244.25,2400.0,237.8392,237.9754,237.703,237.703,2400.0
2024-01-03 10:25:00,244.35,244.37,243.85,243.91,5858.0,237.8003,237.8197,237.3137,237.3721,5858.0
2024-01-03 10:30:00,243.61,243.75,243.25,243.26,4889.0,237.0801,237.2164,236.7298,236.7395,4889.0
2024-01-03 10:35:00,243.46,243.49,242.88,243.06,8203.0,236.9341,236.9633,236.3697,236.5449,8203.0
2024-01-03 10:40:00,242.8,242.8,242.46,242.62,4100.0,236.2918,236.2918,235.9609,236.1166,4100.0
2024-01-03 10:45:00,242.53,242.79,242.5,242.62,11360.0,236.0291,236.2821,235.9999,236.1166,11360.0
2024-01-03 10:50:00,242.46,242.55,241.88,241.89,5870.0,235.9609,236.0485,235.3965,235.4062,5870.0
2024-01-03 10:55:00,241.89,241.94,241.46,241.79,14513.0,235.4062,235.4549,234.9877,235.3089,14513.0
2024-01-03 11:00:00,241.84,241.94,241.12,241.28,15749.0,235.3576,235.4549,234.6569,234.8126,15749.0
2024-01-03 11:05:00,241.3,241.56,241.18,241.56,16983.0,234.832,235.0851,234.7152,235.0851,16983.0
2024-01-03 11:10:00,241.59,241.59,241.39,241.48,8382.0,235.1143,235.1143,234.9196,235.0072,8382.0
2024-01-03 11:15:00,241.48,241.72,241.19,241.31,14648.0,235.0072,235.2408,234.725,234.8418,14648.0
2024-01-03 11:20:00,241.31,241.64,241.18,241.59,10222.0,234.8418,235.1629,234.7152,235.1143,10222.0
2024-01-03 11:25:00,241.63,241.92,241.41,241.73,26477.0,235.1532,235.4354,234.9391,235.2505,26477.0
2024-01-03 11:30:00,241.85,241.86,241.4,241.49,5427.0,235.3673,235.377,234.9293,235.0169,5427.0
2024-01-03 11:35:00,241.56,241.8,241.52,241.71,15637.0,235.0851,235.3186,235.0461,235.231,15637.0
2024-01-03 11:40:00,241.7,241.82,241.57,241.75,11127.0,235.2213,235.3381,235.0948,235.27,11127.0
2024-01-03 11:45:00,241.8,241.8,241.62,241.73,6779.0,235.3186,235.3186,235.1434,235.2505,6779.0
2024-01-03 11:50:00,241.72,241.76,241.58,241.63,4916.0,235.2408,235.2797,235.1045,235.1532,4916.0
2024-01-03 11:55:00,241.57,241.57,241.22,241.22,8451.0,235.0948,235.0948,234.7542,234.7542,8451.0
2024-01-03 12:00:00,241.24,241.39,241.14,241.38,44509.0,234.7736,234.9196,234.6763,234.9099,44509.0
2024-01-03 12:05:00,241.39,241.9,241.39,241.87,17986.0,234.9196,235.4159,234.9196,235.3867,17986.0
2024-01-03 12:10:00,241.85,242.13,241.85,242.07,7028.0,235.3673,235.6398,235.3673,235.5814,7028.0
2024-01-03 12:15:00,242.09,242.16,242.01,242.07,2202.0,235.6009,235.669,235.523,235.5814,2202.0
2024-01-03 12:20:00,242.07,242.07,241.66,241.86,9953.0,235.5814,235.5814,235.1824,235.377,9953.0
2024-01-03 12:25:00,241.75,241.95,241.37,241.5,45213.0,235.27,235.4646,234.9002,235.0267,45213.0
2024-01-03 12:30:00,241.46,241.51,241.44,241.44,2008.0,234.9877,235.0364,234.9683,234.9683,2008.0
2024-01-03 12:35:00,241.42,241.62,241.41,241.59,9544.0,234.9488,235.1434,234.9391,235.1143,9544.0
2024-01-03 12:40:00,241.59,241.91,241.59,241.91,7547.0,235.1143,235.4257,235.1143,235.4257,7547.0
2024-01-03 12:45:00,241.84,241.91,241.69,241.76,8566.0,235.3576,235.4257,235.2116,235.2797,8566.0
2024-01-03 12:50:00,241.74,241.79,241.68,241.79,6686.0,235.2602,235.3089,235.2018,235.3089,6686.0
2024-01-03 12:55:00,241.74,241.91,241.67,241.77,15821.0,235.2602,235.4257,235.1921,235.2894,15821.0
2024-01-03 13:00:00,241.92,242.11,241.89,242.0,19576.0,235.4354,235.6203,235.4062,235.5133,19576.0
2024-01-03 13:05:00,242.0,242.0,241.58,241.81,5705.0,235.5133,235.5133,235.1045,235.3284,5705.0
2024-01-03 13:10:00,241.85,242.01,241.81,241.87,3749.0,235.3673,235.523,235.3284,235.3867,3749.0
2024-01-03 13:15:00,241.87,241.87,241.27,241.37,16618.0,235.3867,235.3867,234.8028,234.9002,16618.0
2024-01-03 13:20:00,241.37,241.42,241.26,241.26,4902.0,234.9002,234.9488,234.7931,234.7931,4902.0
2024-01-03 13:25:00,241.36,241.37,241.3,241.34,1957.0,234.8904,234.9002,234.832,234.871,1957.0
2024-01-03 13:30:00,241.36,241.39,241.11,241.13,5069.0,234.8904,234.9196,234.6471,234.6666,5069.0
2024-01-03 13:35:00,241.13,241.21,241.01,241.21,11053.0,234.6666,234.7444,234.5498,234.7444,11053.0
2024-01-03 13:40:00,241.22,241.4,241.21,241.37,8137.0,234.7542,234.9293,234.7444,234.9002,8137.0
2024-01-03 13:45:00,241.35,241.49,241.29,241.44,8720.0,234.8807,235.0169,234.8223,234.9683,8720.0
2024-01-03 13:50:00,241.43,241.5,241.16,241.16,5073.0,234.9585,235.0267,234.6958,234.6958,5073.0
2024-01-03 13:55:00,241.1,241.18,240.09,240.52,13612.0,234.6374,234.7152,233.6545,234.0729,13612.0
2024-01-03 14:00:00,240.43,241.04,240.39,240.94,7895.0,233.9853,234.579,233.9464,234.4817,7895.0
2024-01-03 14:05:00,240.98,241.2,240.72,241.04,12057.0,234.5206,234.7347,234.2676,234.579,12057.0
2024-01-03 14:10:00,241.2,241.56,241.09,241.28,4844.0,234.7347,235.0851,234.6277,234.8126,4844.0
2024-01-03 14:15:00,241.25,241.44,241.24,241.39,2909.0,234.7834,234.9683,234.7736,234.9196,2909.0
2024-01-03 14:20:00,241.31,241.33,241.21,241.33,5776.0,234.8418,234.8612,234.7444,234.8612,5776.0
2024-01-03 14:25:00,241.34,242.35,241.3,242.25,15558.0,234.871,235.8539,234.832,235.7566,15558.0
2024-01-03 14:30:00,242.25,242.35,242.03,242.03,2740.0,235.7566,235.8539,235.5425,235.5425,2740.0
2024-01-03 14:35:00,242.46,242.56,242.23,242.23,5319.0,235.9609,236.0583,235.7371,235.7371,5319.0
2024-01-03 14:40:00,242.24,242.25,241.88,242.21,5940.0,235.7468,235.7566,235.3965,235.7176,5940.0
2024-01-03 14:45:00,242.08,242.09,241.68,241.69,10892.0,235.5911,235.6009,235.2018,235.2116,10892.0
2024-01-03 14:50:00,241.64,241.73,241.52,241.63,11385.0,235.1629,235.2505,235.0461,235.1532,11385.0
2024-01-03 14:55:00,241.69,241.8,241.53,241.55,6722.0,235.2116,235.3186,235.0559,235.0753,6722.0
2024-01-03 15:00:00,241.56,241.58,241.05,241.17,8355.0,235.0851,235.1045,234.5887,234.7055,8355.0
2024-01-03 15:05:00,241.17,241.17,240.85,241.04,8529.0,234.7055,234.7055,234.3941,234.579,8529.0
2024-01-03 15:10:00,241.14,241.29,240.98,241.29,4274.0,234.6763,234.8223,234.5206,234.8223,4274.0
2024-01-03 15:15:00,241.13,241.17,240.86,241.13,7238.0,234.6666,234.7055,234.4038,234.6666,7238.0
2024-01-03 15:20:00,241.2,241.26,240.76,240.85,11493.0,234.7347,234.7931,234.3065,234.3941,11493.0
2024-01-03 15:25:00,240.84,240.99,240.78,240.99,7301.0,234.3844,234.5303,234.326,234.5303,7301.0
2024-01-03 15:30:00,241.08,241.33,240.91,241.22,10263.0,234.6179,234.8612,234.4525,234.7542,10263.0
2024-01-03 15:35:00,241.22,241.37,241.05,241.09,7811.0,234.7542,234.9002,234.5887,234.6277,7811.0
2024-01-03 15:40:00,241.15,241.22,240.83,240.84,14554.0,234.686,234.7542,234.3746,234.3844,14554.0
2024-01-03 15:45:00,240.8,240.86,240.57,240.81,18581.0,234.3454,234.4038,234.1216,234.3552,18581.0
2024-01-03 15:50:00,240.81,241.1,240.56,240.8,62812.0,234.3552,234.6374,234.1119,234.3454,62812.0
2024-01-03 15:55:00,240.78,240.98,240.31,240.47,128775.0,234.326,234.5206,233.8686,234.0243,128775.0
2024-01-04 09:30:00,240.75,240.75,240.75,240.75,8943.0,234.2968,234.2968,234.2968,234.2968,8943.0
2024-01-04 09:35:00,241.08,241.38,240.51,240.88,13631.0,234.6179,234.9099,234.0632,234.4233,13631.0
2024-01-04 09:40:00,241.05,241.67,240.99,241.67,1808.0,234.5887,235.1921,234.5303,235.1921,1808.0
2024-01-04 09:45:00,241.49,241.52,241.17,241.19,2352.0,235.0169,235.0461,234.7055,234.725,2352.0
2024-01-04 09:50:00,241.19,241.57,240.88,241.57,14065.0,234.725,235.0948,234.4233,235.0948,14065.0
2024-01-04 09:55:00,241.52,241.64,241.32,241.55,2519.0,235.0461,235.1629,234.8515,235.0753,2519.0
2024-01-04 10:00:00,241.57,241.71,241.03,241.03,3024.0,235.0948,235.231,234.5693,234.5693,3024.0
2024-01-04 10:05:00,241.0,241.11,241.0,241.1,1395.0,234.5401,234.6471,234.5401,234.6374,1395.0
2024-01-04 10:10:00,241.09,241.36,241.01,241.02,6054.0,234.6277,234.8904,234.5498,234.5595,6054.0
2024-01-04 10:15:00,241.06,241.13,240.81,240.89,6597.0,234.5985,234.6666,234.3552,234.433,6597.0
2024-01-04 10:20:00,240.89,241.25,240.88,240.99,17154.0,234.433,234.7834,234.4233,234.5303,17154.0
2024-01-04 10:25:00,240.99,241.36,240.99,241.21,15440.0,234.5303,234.8904,234.5303,234.7444,15440.0
2024-01-04 10:30:00,241.22,241.22,240.75,241.04,11713.0,234.7542,234.7542,234.2968,234.579,11713.0
2024-01-04 10:35:00,241.01,241.55,241.0,241.37,5467.0,234.5498,235.0753,234.5401,234.9002,5467.0
2024-01-04 10:40:00,241.36,241.46,241.19,241.33,28631.0,234.8904,234.9877,234.725,234.8612,28631.0
2024-01-04 10:45:00,241.3,241.32,240.96,241.17,15806.0,234.832,234.8515,234.5011,234.7055,15806.0
2024-01-04 10:50:00,241.25,241.36,240.96,241.04,10429.0,234.7834,234.8904,234.5011,234.579,10429.0
2024-01-04 10:55:00,241.0,241.25,240.91,241.15,6050.0,234.5401,234.7834,234.4525,234.686,6050.0
2024-01-04 11:00:00,241.13,241.13,240.86,240.98,9007.0,234.6666,234.6666,234.4038,234.5206,9007.0
2024-01-04 11:05:00,241.15,241.15,240.93,240.96,4078.0,234.686,234.686,234.4719,234.5011,4078.0
2024-01-04 11:10:00,240.99,241.38,240.95,241.14,6767.0,234.5303,234.9099,234.4914,234.6763,6767.0
2024-01-04 11:15:00,241.24,241.3,241.0,241.15,2288.0,234.7736,234.832,234.5401,234.686,2288.0
2024-01-04 11:20:00,241.06,241.31,241.03,241.22,7762.0,234.5985,234.8418,234.5693,234.7542,7762.0
2024-01-04 11:25:00,241.27,241.28,241.2,241.22,13152.0,234.8028,234.8126,234.7347,234.7542,13152.0
2024-01-04 11:30:00,241.23,241.29,241.15,241.19,4211.0,234.7639,234.8223,234.686,234.725,4211.0
2024-01-04 11:35:00,241.2,241.29,241.07,241.07,4903.0,234.7347,234.8223,234.6082,234.6082,4903.0
2024-01-04 11:40:00,241.19,241.2,241.02,241.11,1200.0,234.725,234.7347,234.5595,234.6471,1200.0
2024-01-04 11:45:00,241.01,241.17,241.01,241.17,2389.0,234.5498,234.7055,234.5498,234.7055,2389.0
2024-01-04 11:50:00,241.19,241.37,241.09,241.36,3299.0,234.725,234.9002,234.6277,234.8904,3299.0
2024-01-04 11:55:00,241.36,241.88,241.36,241.88,4814.0,234.8904,235.3965,234.8904,235.3965,4814.0
2024-01-04 12:00:00,241.81,241.88,241.35,241.57,5696.0,235.3284,235.3965,234.8807,235.0948,5696.0
2024-01-04 12:05:00,241.62,241.83,241.48,241.81,5892.0,235.1434,235.3478,235.0072,235.3284,5892.0
2024-01-04 12:10:00,241.88,242.03,241.82,241.82,2932.0,235.3965,235.5425,235.3381,235.3381,2932.0
2024-01-04 12:15:00,241.81,241.99,241.73,241.92,3691.0,235.3284,235.5035,235.2505,235.4354,3691.0
2024-01-04 12:20:00,241.74,241.84,241.6,241.69,4500.0,235.2602,235.3576,235.124,235.2116,4500.0
2024-01-04 12:25:00,241.65,241.73,241.62,241.69,4635.0,235.1726,235.2505,235.1434,235.2116,4635.0
2024-01-04 12:30:00,241.67,241.67,241.42,241.59,2767.0,235.1921,235.1921,234.9488,235.1143,2767.0
2024-01-04 12:35:00,241.62,241.81,241.49,241.81,2322.0,235.1434,235.3284,235.0169,235.3284,2322.0
2024-01-04 12:40:00,241.93,241.93,241.7,241.7,1815.0,235.4451,235.4451,235.2213,235.2213,1815.0
2024-01-04 12:45:00,241.67,241.76,241.6,241.76,1128.0,235.1921,235.2797,235.124,235.2797,1128.0
2024-01-04 12:50:00,241.78,241.92,241.78,241.92,900.0,235.2992,235.4354,235.2992,235.4354,900.0
2024-01-04 12:55:00,241.9,241.9,241.76,241.86,2290.0,235.4159,235.4159,235.2797,235.377,2290.0
2024-01-04 13:00:00,241.78,242.0,241.78,242.0,1800.0,235.2992,235.5133,235.2992,235.5133,1800.0
2024-01-04 13:05:00,242.06,242.11,241.92,241.98,2289.0,235.5717,235.6203,235.4354,235.4938,2289.0
2024-01-04 13:10:00,241.94,242.07,241.94,242.06,1738.0,235.4549,235.5814,235.4549,235.5717,1738.0
2024-01-04 13:15:00,241.93,242.05,241.93,241.98,1519.0,235.4451,235.5619,235.4451,235.4938,1519.0
2024-01-04 13:20:00,241.98,241.98,241.83,241.96,4202.0,235.4938,235.4938,235.3478,235.4743,4202.0
2024-01-04 13:25:00,241.93,242.06,241.88,241.89,6460.0,235.4451,235.5717,235.3965,235.4062,6460.0
2024-01-04 13:30:00,241.92,241.95,241.73,241.74,2659.0,235.4354,235.4646,235.2505,235.2602,2659.0
2024-01-04 13:35:00,241.7,241.77,241.68,241.75,800.0,235.2213,235.2894,235.2018,235.27,800.0
2024-01-04 13:40:00,241.76,241.85,241.57,241.57,4678.0,235.2797,235.3673,235.0948,235.0948,4678.0
2024-01-04 13:45:00,241.59,241.71,241.53,241.71,1000.0,235.1143,235.231,235.0559,235.231,1000.0
2024-01-04 13:50:00,241.63,241.96,241.62,241.94,3350.0,235.1532,235.4743,235.1434,235.4549,3350.0
2024-01-04 13:55:00,241.89,241.96,241.82,241.89,3002.0,235.4062,235.4743,235.3381,235.4062,3002.0
2024-01-04 14:00:00,241.9,242.12,241.89,242.0,4869.0,235.4159,235.63,235.4062,235.5133,4869.0
2024-01-04 14:05:00,242.06,242.14,241.99,242.02,4847.0,235.5717,235.6495,235.5035,235.5327,4847.0
2024-01-04 14:10:00,242.12,242.35,242.12,242.27,2650.0,235.63,235.8539,235.63,235.776,2650.0
2024-01-04 14:15:00,242.26,242.3,242.06,242.12,4737.0,235.7663,235.8052,235.5717,235.63,4737.0
2024-01-04 14:20:00,242.08,242.18,242.0,242.09,12070.0,235.5911,235.6884,235.5133,235.6009,12070.0
2024-01-04 14:25:00,242.1,242.31,242.06,242.16,3990.0,235.6106,235.815,235.5717,235.669,3990.0
2024-01-04 14:30:00,242.27,242.36,242.05,242.2,16368.0,235.776,235.8636,235.5619,235.7079,16368.0
2024-01-04 14:35:00,242.29,242.56,242.19,242.56,3800.0,235.7955,236.0583,235.6982,236.0583,3800.0
2024-01-04 14:40:00,242.5,242.73,242.49,242.64,6348.0,235.9999,236.2237,235.9901,236.1361,6348.0
2024-01-04 14:45:00,242.59,243.04,242.5,243.0,18027.0,236.0874,236.5254,235.9999,236.4865,18027.0
2024-01-04 14:50:00,243.04,243.23,242.94,243.14,18728.0,236.5254,236.7103,236.4281,236.6227,18728.0
2024-01-04 14:55:00,243.23,243.4,243.22,243.34,8009.0,236.7103,236.8757,236.7006,236.8173,8009.0
2024-01-04 15:00:00,243.38,243.38,243.18,243.23,5920.0,236.8563,236.8563,236.6616,236.7103,5920.0
2024-01-04 15:05:00,243.2,243.38,243.07,243.19,15064.0,236.6811,236.8563,236.5546,236.6714,15064.0
2024-01-04 15:10:00,243.21,243.26,243.02,243.05,7814.0,236.6908,236.7395,236.5059,236.5351,7814.0
2024-01-04 15:15:00,243.02,243.08,242.86,243.02,6904.0,236.5059,236.5643,236.3502,236.5059,6904.0
2024-01-04 15:20:00,243.02,243.07,242.84,242.95,5767.0,236.5059,236.5546,236.3307,236.4378,5767.0
2024-01-04 15:25:00,243.01,243.04,242.91,243.04,4689.0,236.4962,236.5254,236.3989,236.5254,4689.0
2024-01-04 15:30:00,242.99,243.1,242.87,242.99,21318.0,236.4767,236.5838,236.3599,236.4767,21318.0
2024-01-04 15:35:00,243.04,243.15,243.0,243.06,26017.0,236.5254,236.6324,236.4865,236.5449,26017.0
2024-01-04 15:40:00,243.12,243.44,243.12,243.29,11760.0,236.6032,236.9147,236.6032,236.7687,11760.0
2024-01-04 15:45:00,243.27,243.32,242.93,242.93,17830.0,236.7492,236.7979,236.4183,236.4183,17830.0
2024-01-04 15:50:00,242.86,242.97,242.61,242.86,25429.0,236.3502,236.4573,236.1069,236.3502,25429.0
2024-01-04 15:55:00,242.85,243.02,242.59,242.93,108887.0,236.3405,236.5059,236.0874,236.4183,108887.0
2024-01-05 09:30:00,241.82,242.95,241.82,241.88,24340.0,235.3381,236.4378,235.3381,235.3965,24340.0
2024-01-05 09:35:00,241.03,241.76,241.03,241.48,658.0,234.5693,235.2797,234.5693,235.0072,658.0
2024-01-05 09:40:00,241.47,242.14,241.46,242.1,6494.0,234.9975,235.6495,234.9877,235.6106,6494.0
2024-01-05 09:45:00,241.92,242.19,241.66,242.0,3178.0,235.4354,235.6982,235.1824,235.5133,3178.0
2024-01-05 09:50:00,242.0,242.55,242.0,242.55,8907.0,235.5133,236.0485,235.5133,236.0485,8907.0
2024-01-05 09:55:00,242.47,242.52,242.19,242.45,3151.0,235.9707,236.0193,235.6982,235.9512,3151.0
2024-01-05 10:00:00,242.58,243.0,242.39,242.96,6320.0,236.0777,236.4865,235.8928,236.4475,6320.0
2024-01-05 10:05:00,243.18,243.37,242.93,243.29,13329.0,236.6616,236.8465,236.4183,236.7687,13329.0
2024-01-05 10:10:00,243.62,243.66,242.56,242.56,7422.0,237.0898,237.1288,236.0583,236.0583,7422.0
2024-01-05 10:15:00,242.59,242.71,242.28,242.38,14890.0,236.0874,236.2042,235.7858,235.8831,14890.0
2024-01-05 10:20:00,242.41,242.73,242.29,242.65,3743.0,235.9123,236.2237,235.7955,236.1458,3743.0
2024-01-05 10:25:00,242.67,242.8,242.63,242.68,3491.0,236.1653,236.2918,236.1264,236.175,3491.0
2024-01-05 10:30:00,242.57,243.24,242.56,243.22,3951.0,236.068,236.72,236.0583,236.7006,3951.0
2024-01-05 10:35:00,243.24,243.3,242.65,242.79,10202.0,236.72,236.7784,236.1458,236.2821,10202.0
2024-01-05 10:40:00,242.69,243.08,242.69,243.0,3394.0,236.1848,236.5643,236.1848,236.4865,3394.0
2024-01-05 10:45:00,242.97,243.1,242.93,243.04,5270.0,236.4573,236.5838,236.4183,236.5254,5270.0
2024-01-05 10:50:00,243.15,243.56,243.04,243.19,13690.0,236.6324,237.0314,236.5254,236.6714,13690.0
2024-01-05 10:55:00,243.14,243.67,243.0,243.34,38622.0,236.6227,237.1385,236.4865,236.8173,38622.0
2024-01-05 11:00:00,243.33,243.69,243.32,243.57,3552.0,236.8076,237.158,236.7979,237.0412,3552.0
2024-01-05 11:05:00,243.73,243.73,243.13,243.38,5636.0,237.1969,237.1969,236.613,236.8563,5636.0
2024-01-05 11:10:00,243.34,243.68,243.32,243.66,1634.0,236.8173,237.1482,236.7979,237.1288,1634.0
2024-01-05 11:15:00,243.65,243.87,243.0,243.06,10664.0,237.119,237.3331,236.4865,236.5449,10664.0
2024-01-05 11:20:00,242.76,243.06,242.76,242.92,5420.0,236.2529,236.5449,236.2529,236.4086,5420.0
2024-01-05 11:25:00,242.95,243.08,242.69,242.74,3135.0,236.4378,236.5643,236.1848,236.2334,3135.0
2024-01-05 11:30:00,242.76,242.79,242.37,242.52,6743.0,236.2529,236.2821,235.8733,236.0193,6743.0
2024-01-05 11:35:00,242.46,242.57,242.43,242.51,950.0,235.9609,236.068,235.9317,236.0096,950.0
2024-01-05 11:40:00,242.57,242.77,242.57,242.72,1607.0,236.068,236.2626,236.068,236.214,1607.0
2024-01-05 11:45:00,242.73,242.83,242.65,242.8,4181.0,236.2237,236.321,236.1458,236.2918,4181.0
2024-01-05 11:50:00,242.77,242.93,242.71,242.71,3024.0,236.2626,236.4183,236.2042,236.2042,3024.0
2024-01-05 11:55:00,242.6,242.74,242.53,242.6,2795.0,236.0972,236.2334,236.0291,236.0972,2795.0
2024-01-05 12:00:00,242.64,242.73,242.48,242.48,1851.0,236.1361,236.2237,235.9804,235.9804,1851.0
2024-01-05 12:05:00,242.27,242.44,241.83,241.91,6393.0,235.776,235.9415,235.3478,235.4257,6393.0
2024-01-05 12:10:00,241.9,242.12,241.84,242.04,7299.0,235.4159,235.63,235.3576,235.5522,7299.0
2024-01-05 12:15:00,241.98,242.06,241.88,241.94,1702.0,235.4938,235.5717,235.3965,235.4549,1702.0
2024-01-05 12:20:00,241.97,241.98,241.89,241.96,1307.0,235.4841,235.4938,235.4062,235.4743,1307.0
2024-01-05 12:25:00,241.84,241.88,241.81,241.84,1151.0,235.3576,235.3965,235.3284,235.3576,1151.0
2024-01-05 12:30:00,241.9,241.9,241.39,241.5,2949.0,235.4159,235.4159,234.9196,235.0267,2949.0
2024-01-05 12:35:00,241.45,241.65,241.45,241.61,2772.0,234.978,235.1726,234.978,235.1337,2772.0
2024-01-05 12:40:00,241.63,241.79,241.57,241.79,1696.0,235.1532,235.3089,235.0948,235.3089,1696.0
2024-01-05 12:45:00,241.64,241.64,241.53,241.6,500.0,235.1629,235.1629,235.0559,235.124,500.0
2024-01-05 12:50:00,241.68,241.75,241.65,241.71,1351.0,235.2018,235.27,235.1726,235.231,1351.0
2024-01-05 12:55:00,241.56,241.67,241.56,241.6,2170.0,235.0851,235.1921,235.0851,235.124,2170.0
2024-01-05 13:00:00,241.43,241.51,241.32,241.35,662.0,234.9585,235.0364,234.8515,234.8807,662.0
2024-01-05 13:05:00,241.29,241.33,241.27,241.28,427.0,234.8223,234.8612,234.8028,234.8126,427.0
2024-01-05 13:10:00,241.19,241.27,241.18,241.24,1300.0,234.725,234.8028,234.7152,234.7736,1300.0
2024-01-05 13:15:00,241.22,241.32,241.16,241.32,7596.0,234.7542,234.8515,234.6958,234.8515,7596.0
2024-01-05 13:20:00,241.42,241.77,241.42,241.77,5016.0,234.9488,235.2894,234.9488,235.2894,5016.0
2024-01-05 13:25:00,241.88,242.15,241.86,242.15,2278.0,235.3965,235.6592,235.377,235.6592,2278.0
2024-01-05 13:30:00,242.2,242.31,241.99,242.15,2765.0,235.7079,235.815,235.5035,235.6592,2765.0
2024-01-05 13:35:00,242.15,242.25,242.11,242.25,1085.0,235.6592,235.7566,235.6203,235.7566,1085.0
2024-01-05 13:40:00,242.41,242.57,242.4,242.45,2500.0,235.9123,236.068,235.9025,235.9512,2500.0
2024-01-05 13:45:00,242.48,242.6,242.37,242.44,4168.0,235.9804,236.0972,235.8733,235.9415,4168.0
2024-01-05 13:50:00,242.45,242.76,242.39,242.76,17696.0,235.9512,236.2529,235.8928,236.2529,17696.0
2024-01-05 13:55:00,242.78,243.12,242.78,243.12,11514.0,236.2724,236.6032,236.2724,236.6032,11514.0
2024-01-05 14:00:00,243.08,243.2,242.87,243.01,11266.0,236.5643,236.6811,236.3599,236.4962,11266.0
2024-01-05 14:05:00,242.97,243.25,242.97,243.18,1401.0,236.4573,236.7298,236.4573,236.6616,1401.0
2024-01-05 14:10:00,243.1,243.25,242.95,243.0,11218.0,236.5838,236.7298,236.4378,236.4865,11218.0
2024-01-05 14:15:00,243.24,243.34,243.1,243.1,1739.0,236.72,236.8173,236.5838,236.5838,1739.0
2024-01-05 14:20:00,243.1,243.16,243.09,243.13,2607.0,236.5838,236.6422,236.574,236.613,2607.0
2024-01-05 14:25:00,243.18,243.18,243.11,243.11,869.0,236.6616,236.6616,236.5935,236.5935,869.0
2024-01-05 14:30:00,243.16,243.24,243.07,243.15,2613.0,236.6422,236.72,236.5546,236.6324,2613.0
2024-01-05 14:35:00,243.2,243.26,243.0,243.15,14329.0,236.6811,236.7395,236.4865,236.6324,14329.0
2024-01-05 14:40:00,243.01,243.12,242.89,242.89,6696.0,236.4962,236.6032,236.3794,236.3794,6696.0
2024-01-05 14:45:00,242.9,242.9,242.74,242.81,1249.0,236.3891,236.3891,236.2334,236.3016,1249.0
2024-01-05 14:50:00,242.67,242.77,242.58,242.69,5654.0,236.1653,236.2626,236.0777,236.1848,5654.0
2024-01-05 14:55:00,242.62,242.7,242.46,242.49,6920.0,236.1166,236.1945,235.9609,235.9901,6920.0
2024-01-05 15:00:00,242.42,242.47,242.24,242.3,3303.0,235.922,235.9707,235.7468,235.8052,3303.0
2024-01-05 15:05:00,242.27,242.33,242.0,242.0,4035.0,235.776,235.8344,235.5133,235.5133,4035.0
2024-01-05 15:10:00,242.02,242.02,241.83,241.9,8232.0,235.5327,235.5327,235.3478,235.4159,8232.0
2024-01-05 15:15:00,241.76,241.9,241.71,241.78,10461.0,235.2797,235.4159,235.231,235.2992,10461.0
2024-01-05 15:20:00,241.84,241.98,241.83,241.88,7386.0,235.3576,235.4938,235.3478,235.3965,7386.0
2024-01-05 15:25:00,241.92,242.01,241.62,241.72,13343.0,235.4354,235.523,235.1434,235.2408,13343.0
2024-01-05 15:30:00,241.75,241.75,241.44,241.52,11010.0,235.27,235.27,234.9683,235.0461,11010.0
2024-01-05 15:35:00,241.47,241.56,241.41,241.53,5742.0,234.9975,235.0851,234.9391,235.0559,5742.0
2024-01-05 15:40:00,241.56,242.12,241.54,242.12,5406.0,235.0851,235.63,235.0656,235.63,5406.0
2024-01-05 15:45:00,242.21,242.4,242.0,242.34,31443.0,235.7176,235.9025,235.5133,235.8441,31443.0
2024-01-05 15:50:00,242.29,242.36,242.04,242.23,17801.0,235.7955,235.8636,235.5522,235.7371,17801.0
2024-01-05 15:55:00,242.29,242.33,241.99,242.1,57000.0,235.7955,235.8344,235.5035,235.6106,57000.0
2024-01-08 09:30:00,242.69,244.23,242.24,243.85,41354.0,236.1848,237.6835,235.7468,237.3137,41354.0
2024-01-08 09:35:00,244.58,244.79,243.83,244.18,14887.0,238.0241,238.2285,237.2942,237.6348,14887.0
2024-01-08 09:40:00,244.27,244.28,243.8,244.24,10335.0,237.7224,237.7321,237.265,237.6932,10335.0
2024-01-08 09:45:00,244.14,245.23,243.75,245.21,46879.0,237.5959,238.6567,237.2164,238.6372,46879.0
2024-01-08 09:50:00,245.23,245.72,245.23,245.45,11890.0,238.6567,239.1335,238.6567,238.8708,11890.0
2024-01-08 09:55:00,245.46,246.58,245.46,246.48,25300.0,238.8805,239.9705,238.8805,239.8732,25300.0
2024-01-08 10:00:00,246.67,246.67,246.36,246.45,13373.0,240.0581,240.0581,239.7564,239.844,13373.0
2024-01-08 10:05:00,246.46,246.56,246.07,246.36,7942.0,239.8537,239.951,239.4742,239.7564,7942.0
2024-01-08 10:10:00,246.48,246.73,246.48,246.71,3429.0,239.8732,240.1165,239.8732,240.097,3429.0
2024-01-08 10:15:00,246.59,246.71,246.12,246.55,6655.0,239.9802,240.097,239.5228,239.9413,6655.0
2024-01-08 10:20:00,246.5,246.5,245.8,246.17,3266.0,239.8926,239.8926,239.2114,239.5715,3266.0
2024-01-08 10:25:00,246.17,246.46,246.16,246.2,2588.0,239.5715,239.8537,239.5618,239.6007,2588.0
2024-01-08 10:30:00,246.24,246.56,246.24,246.4,9381.0,239.6396,239.951,239.6396,239.7953,9381.0
2024-01-08 10:35:00,246.41,246.49,246.03,246.04,9241.0,239.8051,239.8829,239.4352,239.445,9241.0
2024-01-08 10:40:00,245.96,246.18,245.83,245.96,8433.0,239.3671,239.5812,239.2406,239.3671,8433.0
2024-01-08 10:45:00,245.93,246.31,245.83,246.18,6935.0,239.3379,239.7077,239.2406,239.5812,6935.0
2024-01-08 10:50:00,246.14,246.29,245.93,245.97,3877.0,239.5423,239.6883,239.3379,239.3768,3877.0
2024-01-08 10:55:00,245.88,245.96,245.67,245.86,3866.0,239.2893,239.3671,239.0849,239.2698,3866.0
2024-01-08 11:00:00,245.81,245.85,245.38,245.45,3143.0,239.2211,239.2601,238.8027,238.8708,3143.0
2024-01-08 11:05:00,245.46,245.65,245.34,245.5,4776.0,238.8805,239.0654,238.7637,238.9194,4776.0
2024-01-08 11:10:00,245.49,245.67,245.19,245.58,4890.0,238.9097,239.0849,238.6178,238.9973,4890.0
2024-01-08 11:15:00,245.69,246.01,245.69,245.81,10641.0,239.1044,239.4158,239.1044,239.2211,10641.0
2024-01-08 11:20:00,245.88,246.62,245.88,246.62,93864.0,239.2893,240.0094,239.2893,240.0094,93864.0
2024-01-08 11:25:00,246.61,246.75,246.49,246.59,4353.0,239.9997,240.1359,239.8829,239.9802,4353.0
2024-01-08 11:30:00,246.66,246.68,246.01,246.16,11182.0,240.0484,240.0678,239.4158,239.5618,11182.0
2024-01-08 11:35:00,246.16,246.34,246.04,246.34,9035.0,239.5618,239.7369,239.445,239.7369,9035.0
2024-01-08 11:40:00,246.29,246.9,246.22,246.88,6514.0,239.6883,240.2819,239.6201,240.2625,6514.0
2024-01-08 11:45:00,246.87,246.91,246.62,246.65,4701.0,240.2527,240.2917,240.0094,240.0386,4701.0
2024-01-08 11:50:00,246.74,246.86,246.62,246.62,7712.0,240.1262,240.243,240.0094,240.0094,7712.0
2024-01-08 11:55:00,246.66,246.75,246.51,246.54,12796.0,240.0484,240.1359,239.9024,239.9316,12796.0
2024-01-08 12:00:00,246.6,246.69,246.34,246.56,20438.0,239.99,240.0775,239.7369,239.951,20438.0
2024-01-08 12:05:00,246.64,246.99,246.59,246.92,4826.0,240.0289,240.3695,239.9802,240.3014,4826.0
2024-01-08 12:10:00,246.96,247.18,246.64,247.06,24698.0,240.3403,240.5544,240.0289,240.4376,24698.0
2024-01-08 12:15:00,247.05,247.16,246.97,246.97,2035.0,240.4279,240.535,240.35,240.35,2035.0
2024-01-08 12:20:00,246.95,247.01,246.69,246.86,4142.0,240.3306,240.389,240.0775,240.243,4142.0
2024-01-08 12:25:00,247.06,247.07,246.79,246.99,3608.0,240.4376,240.4474,240.1749,240.3695,3608.0
2024-01-08 12:30:00,246.99,247.01,246.96,246.99,1224.0,240.3695,240.389,240.3403,240.3695,1224.0
2024-01-08 12:35:00,247.05,247.21,247.05,247.16,7077.0,240.4279,240.5836,240.4279,240.535,7077.0
2024-01-08 12:40:00,247.11,247.17,246.96,247.04,3593.0,240.4863,240.5447,240.3403,240.4182,3593.0
2024-01-08 12:45:00,247.14,247.14,246.98,247.04,3756.0,240.5155,240.5155,240.3598,240.4182,3756.0
2024-01-08 12:50:00,247.08,247.31,247.0,247.29,17482.0,240.4571,240.6809,240.3792,240.6615,17482.0
2024-01-08 12:55:00,247.22,247.39,247.22,247.34,12600.0,240.5933,240.7588,240.5933,240.7101,12600.0
2024-01-08 13:00:00,247.37,247.61,247.2,247.46,34444.0,240.7393,240.9729,240.5739,240.8269,34444.0
2024-01-08 13:05:00,247.46,247.59,247.4,247.55,6160.0,240.8269,240.9534,240.7685,240.9145,6160.0
2024-01-08 13:10:00,247.5,247.56,247.39,247.51,3756.0,240.8658,240.9242,240.7588,240.8756,3756.0
2024-01-08 13:15:00,247.51,247.67,247.45,247.5,7936.0,240.8756,241.0313,240.8172,240.8658,7936.0
2024-01-08 13:20:00,247.46,247.78,247.46,247.77,1946.0,240.8269,241.1383,240.8269,241.1286,1946.0
2024-01-08 13:25:00,247.74,247.88,247.67,247.76,5425.0,241.0994,241.2357,241.0313,241.1189,5425.0
2024-01-08 13:30:00,247.77,247.99,247.71,247.9,3108.0,241.1286,241.3427,241.0702,241.2551,3108.0
2024-01-08 13:35:00,247.91,247.91,247.62,247.66,5793.0,241.2648,241.2648,240.9826,241.0215,5793.0
2024-01-08 13:40:00,247.59,247.63,247.38,247.52,6883.0,240.9534,240.9924,240.7491,240.8853,6883.0
2024-01-08 13:45:00,247.52,247.54,247.38,247.38,3091.0,240.8853,240.9048,240.7491,240.7491,3091.0
2024-01-08 13:50:00,247.37,247.51,247.37,247.41,6151.0,240.7393,240.8756,240.7393,240.7782,6151.0
2024-01-08 13:55:00,247.44,247.54,247.43,247.46,1821.0,240.8074,240.9048,240.7977,240.8269,1821.0
2024-01-08 14:00:00,247.48,247.5,247.3,247.5,7448.0,240.8464,240.8658,240.6712,240.8658,7448.0
2024-01-08 14:05:00,247.47,247.51,247.31,247.4,2469.0,240.8366,240.8756,240.6809,240.7685,2469.0
2024-01-08 14:10:00,247.4,247.69,247.4,247.65,5005.0,240.7685,241.0507,240.7685,241.0118,5005.0
2024-01-08 14:15:00,247.74,247.96,247.68,247.91,2062.0,241.0994,241.3135,241.041,241.2648,2062.0
2024-01-08 14:20:00,247.87,248.03,247.76,248.03,6760.0,241.2259,241.3816,241.1189,241.3816,6760.0
2024-01-08 14:25:00,248.04,248.24,248.01,248.07,15856.0,241.3914,241.586,241.3622,241.4206,15856.0
2024-01-08 14:30:00,248.15,248.62,248.0,248.48,23273.0,241.4984,241.9558,241.3524,241.8196,23273.0
2024-01-08 14:35:00,248.48,248.48,248.11,248.26,4539.0,241.8196,241.8196,241.4595,241.6055,4539.0
2024-01-08 14:40:00,248.14,248.37,248.11,248.37,2853.0,241.4887,241.7125,241.4595,241.7125,2853.0
2024-01-08 14:45:00,248.24,248.33,248.21,248.31,1731.0,241.586,241.6736,241.5568,241.6541,1731.0
2024-01-08 14:50:00,248.26,248.48,248.24,248.47,6812.0,241.6055,241.8196,241.586,241.8098,6812.0
2024-01-08 14:55:00,248.51,248.65,248.51,248.55,6665.0,241.8488,241.985,241.8488,241.8877,6665.0
2024-01-08 15:00:00,248.53,248.53,248.2,248.31,9406.0,241.8682,241.8682,241.5471,241.6541,9406.0
2024-01-08 15:05:00,248.25,248.31,247.6,247.83,7783.0,241.5957,241.6541,240.9632,241.187,7783.0
2024-01-08 15:10:00,247.78,247.78,247.1,247.1,7699.0,241.1383,241.1383,240.4766,240.4766,7699.0
2024-01-08 15:15:00,247.09,247.58,247.08,247.56,5016.0,240.4668,240.9437,240.4571,240.9242,5016.0
2024-01-08 15:20:00,247.57,247.72,247.5,247.55,7011.0,240.934,241.0799,240.8658,240.9145,7011.0
2024-01-08 15:25:00,247.57,247.58,247.3,247.31,4959.0,240.934,240.9437,240.6712,240.6809,4959.0
2024-01-08 15:30:00,247.24,247.5,247.19,247.47,6829.0,240.6128,240.8658,240.5641,240.8366,6829.0
2024-01-08 15:35:00,247.5,247.78,247.46,247.78,6426.0,240.8658,241.1383,240.8269,241.1383,6426.0
2024-01-08 15:40:00,247.77,247.86,247.27,247.28,10338.0,241.1286,241.2162,240.642,240.6517,10338.0
2024-01-08 15:45:00,247.33,247.48,246.93,247.48,20244.0,240.7004,240.8464,240.3111,240.8464,20244.0
2024-01-08 15:50:00,247.58,247.58,247.29,247.4,47354.0,240.9437,240.9437,240.6615,240.7685,47354.0
2024-01-08 15:55:00,247.43,247.95,247.41,247.71,61733.0,240.7977,241.3038,240.7782,241.0702,61733.0
2024-01-09 09:30:00,247.18,247.82,246.42,247.82,26122.0,240.5544,241.1773,239.8148,241.1773,26122.0
2024-01-09 09:35:00,248.2,249.0,247.97,248.45,5649.0,241.5471,242.3256,241.3232,241.7904,5649.0
2024-01-09 09:40:00,248.64,249.0,248.12,249.0,4200.0,241.9753,242.3256,241.4692,242.3256,4200.0
2024-01-09 09:45:00,249.0,249.25,248.48,249.19,3784.0,242.3256,242.5689,241.8196,242.5105,3784.0
2024-01-09 09:50:00,249.35,249.4,248.98,249.18,4530.0,242.6662,242.7149,242.3062,242.5008,4530.0
2024-01-09 09:55:00,249.03,249.03,248.77,249.0,1208.0,242.3548,242.3548,242.1018,242.3256,1208.0
2024-01-09 10:00:00,249.1,249.59,249.01,249.26,8075.0,242.4229,242.8998,242.3354,242.5787,8075.0
2024-01-09 10:05:00,249.26,249.48,249.17,249.37,6087.0,242.5787,242.7928,242.4911,242.6857,6087.0
2024-01-09 10:10:00,249.35,249.4,249.12,249.4,3573.0,242.6662,242.7149,242.4424,242.7149,3573.0
2024-01-09 10:15:00,249.37,249.88,249.23,249.5,6912.0,242.6857,243.182,242.5495,242.8122,6912.0
2024-01-09 10:20:00,249.43,249.53,249.03,249.53,9116.0,242.7441,242.8414,242.3548,242.8414,9116.0
2024-01-09 10:25:00,249.47,249.82,249.42,249.61,7042.0,242.783,243.1237,242.7344,242.9193,7042.0
2024-01-09 10:30:00,249.6,249.71,249.22,249.5,8566.0,242.9095,243.0166,242.5397,242.8122,8566.0
2024-01-09 10:35:00,249.47,249.47,248.89,249.05,9455.0,242.783,242.783,242.2186,242.3743,9455.0
2024-01-09 10:40:00,249.0,249.89,248.89,249.74,36758.0,242.3256,243.1918,242.2186,243.0458,36758.0
2024-01-09 10:45:00,249.68,249.73,244.58,244.58,104598.0,242.9874,243.0361,238.0241,238.0241,104598.0
2024-01-09 10:50:00,244.6,245.22,240.48,242.57,157290.0,238.0436,238.647,234.034,236.068,157290.0
2024-01-09 10:55:00,242.27,244.16,242.06,244.09,39133.0,235.776,237.6154,235.5717,237.5472,39133.0
2024-01-09 11:00:00,243.94,245.42,243.36,245.18,39783.0,237.4013,238.8416,236.8368,238.608,39783.0
2024-01-09 11:05:00,245.18,245.76,244.0,244.53,50595.0,238.608,239.1725,237.4597,237.9754,50595.0
2024-01-09 11:10:00,244.53,244.73,243.52,243.87,20191.0,237.9754,238.1701,236.9925,237.3331,20191.0
2024-01-09 11:15:00,243.87,244.47,243.21,244.14,55557.0,237.3331,237.9171,236.6908,237.5959,55557.0
2024-01-09 11:20:00,243.97,244.17,243.26,243.52,25610.0,237.4305,237.6251,236.7395,236.9925,25610.0
2024-01-09 11:25:00,243.47,244.09,243.29,243.96,5975.0,236.9439,237.5472,236.7687,237.4207,5975.0
2024-01-09 11:30:00,243.82,245.1,243.82,244.69,10868.0,237.2845,238.5302,237.2845,238.1312,10868.0
2024-01-09 11:35:00,244.69,244.73,242.55,242.67,22363.0,238.1312,238.1701,236.0485,236.1653,22363.0
2024-01-09 11:40:00,242.67,242.91,241.68,242.19,22583.0,236.1653,236.3989,235.2018,235.6982,22583.0
2024-01-09 11:45:00,242.25,242.38,241.14,241.35,23088.0,235.7566,235.8831,234.6763,234.8807,23088.0
2024-01-09 11:50:00,241.17,241.62,240.9,241.08,12834.0,234.7055,235.1434,234.4427,234.6179,12834.0
2024-01-09 11:55:00,241.05,241.74,240.94,241.39,16455.0,234.5887,235.2602,234.4817,234.9196,16455.0
2024-01-09 12:00:00,241.41,241.72,241.09,241.18,23191.0,234.9391,235.2408,234.6277,234.7152,23191.0
2024-01-09 12:05:00,241.18,241.39,240.81,240.96,11739.0,234.7152,234.9196,234.3552,234.5011,11739.0
2024-01-09 12:10:00,240.89,241.05,240.51,240.56,15930.0,234.433,234.5887,234.0632,234.1119,15930.0
2024-01-09 12:15:00,240.53,240.78,240.14,240.14,18845.0,234.0827,234.326,233.7031,233.7031,18845.0
2024-01-09 12:20:00,240.21,240.87,239.94,240.45,36758.0,233.7712,234.4136,233.5085,234.0048,36758.0
2024-01-09 12:25:00,240.57,240.71,240.37,240.39,4210.0,234.1216,234.2578,233.927,233.9464,4210.0
2024-01-09 12:30:00,240.45,240.75,240.07,240.2,11217.0,234.0048,234.2968,233.635,233.7615,11217.0
2024-01-09 12:35:00,240.2,240.69,240.1,240.69,12514.0,233.7615,234.2384,233.6642,234.2384,12514.0
2024-01-09 12:40:00,240.6,240.63,240.12,240.27,8772.0,234.1508,234.18,233.6837,233.8296,8772.0
2024-01-09 12:45:00,240.2,240.65,240.19,240.46,6978.0,233.7615,234.1994,233.7518,234.0145,6978.0
2024-01-09 12:50:00,240.38,240.8,240.06,240.06,10085.0,233.9367,234.3454,233.6253,233.6253,10085.0
2024-01-09 12:55:00,240.03,240.16,239.96,240.02,6089.0,233.5961,233.7226,233.5279,233.5863,6089.0
2024-01-09 13:00:00,240.16,240.32,240.13,240.19,6554.0,233.7226,233.8783,233.6934,233.7518,6554.0
2024-01-09 13:05:00,240.26,240.26,239.86,240.03,7595.0,233.8199,233.8199,233.4306,233.5961,7595.0
2024-01-09 13:10:00,240.07,240.31,240.02,240.02,8673.0,233.635,233.8686,233.5863,233.5863,8673.0
2024-01-09 13:15:00,240.05,240.14,239.64,239.64,8872.0,233.6155,233.7031,233.2165,233.2165,8872.0
2024-01-09 13:20:00,239.63,240.0,239.45,239.95,27311.0,233.2068,233.5669,233.0316,233.5182,27311.0
2024-01-09 13:25:00,239.96,240.05,239.62,239.76,8313.0,233.5279,233.6155,233.1971,233.3333,8313.0
2024-01-09 13:30:00,239.77,239.81,239.5,239.72,7067.0,233.343,233.382,233.0803,233.2944,7067.0
2024-01-09 13:35:00,239.59,240.08,239.59,239.91,8833.0,233.1679,233.6447,233.1679,233.4793,8833.0
2024-01-09 13:40:00,239.84,240.03,239.77,239.9,5779.0,233.4112,233.5961,233.343,233.4696,5779.0
2024-01-09 13:45:00,239.95,240.29,239.95,240.01,17060.0,233.5182,233.8491,233.5182,233.5766,17060.0
2024-01-09 13:50:00,240.05,240.3,239.94,240.05,6389.0,233.6155,233.8588,233.5085,233.6155,6389.0
2024-01-09 13:55:00,240.07,240.18,239.9,239.99,5482.0,233.635,233.742,233.4696,233.5571,5482.0
2024-01-09 14:00:00,239.98,240.26,239.8,240.1,20432.0,233.5474,233.8199,233.3722,233.6642,20432.0
2024-01-09 14:05:00,240.09,240.1,239.73,239.87,4052.0,233.6545,233.6642,233.3041,233.4404,4052.0
2024-01-09 14:10:00,239.83,239.94,239.69,239.74,6326.0,233.4014,233.5085,233.2652,233.3138,6326.0
2024-01-09 14:15:00,239.65,239.79,239.45,239.78,4465.0,233.2263,233.3625,233.0316,233.3528,4465.0
2024-01-09 14:20:00,239.77,239.86,239.65,239.86,5591.0,233.343,233.4306,233.2263,233.4306,5591.0
2024-01-09 14:25:00,239.95,239.95,239.6,239.66,4951.0,233.5182,233.5182,233.1776,233.236,4951.0
2024-01-09 14:30:00,239.66,239.83,239.47,239.81,16811.0,233.236,233.4014,233.0511,233.382,16811.0
2024-01-09 14:35:00,239.83,239.84,239.35,239.36,6253.0,233.4014,233.4112,232.9343,232.944,6253.0
2024-01-09 14:40:00,239.33,239.34,238.88,239.0,7885.0,232.9148,232.9246,232.4769,232.5937,7885.0
2024-01-09 14:45:00,239.0,239.0,238.38,238.38,11597.0,232.5937,232.5937,231.9903,231.9903,11597.0
2024-01-09 14:50:00,238.51,238.69,238.18,238.46,8392.0,232.1168,232.292,231.7957,232.0682,8392.0
2024-01-09 14:55:00,238.41,238.71,238.0,238.71,19843.0,232.0195,232.3115,231.6205,232.3115,19843.0
2024-01-09 15:00:00,238.72,239.09,238.72,238.93,17737.0,232.3212,232.6813,232.3212,232.5256,17737.0
2024-01-09 15:05:00,238.93,238.94,237.92,238.13,20277.0,232.5256,232.5353,231.5426,231.747,20277.0
2024-01-09 15:10:00,238.06,238.46,238.0,238.43,20746.0,231.6789,232.0682,231.6205,232.039,20746.0
2024-01-09 15:15:00,238.37,238.47,238.16,238.16,14297.0,231.9806,232.0779,231.7762,231.7762,14297.0
2024-01-09 15:20:00,238.26,238.84,238.17,238.67,20156.0,231.8735,232.438,231.7859,232.2725,20156.0
2024-01-09 15:25:00,238.73,238.98,238.54,238.73,22109.0,232.3309,232.5742,232.146,232.3309,22109.0
2024-01-09 15:30:00,238.68,239.01,238.54,239.01,20895.0,232.2823,232.6034,232.146,232.6034,20895.0
2024-01-09 15:35:00,239.0,239.0,238.37,238.5,13119.0,232.5937,232.5937,231.9806,232.1071,13119.0
2024-01-09 15:40:00,238.5,238.72,238.28,238.61,36932.0,232.1071,232.3212,231.893,232.2141,36932.0
2024-01-09 15:45:00,238.56,238.86,238.46,238.68,17844.0,232.1655,232.4574,232.0682,232.2823,17844.0
2024-01-09 15:50:00,238.67,238.67,238.26,238.45,49146.0,232.2725,232.2725,231.8735,232.0584,49146.0
2024-01-09 15:55:00,238.48,238.5,237.53,237.78,164667.0,232.0876,232.1071,231.1631,231.4064,164667.0
2024-01-10 09:30:00,238.0,239.0,236.22,236.33,67373.0,231.6205,232.5937,229.8882,229.9952,67373.0
2024-01-10 09:35:00,236.18,237.09,235.67,235.67,47401.0,229.8493,230.7349,229.3529,229.3529,47401.0
2024-01-10 09:40:00,235.67,235.89,234.31,234.8,31117.0,229.3529,229.567,228.0294,228.5063,31117.0
2024-01-10 09:45:00,234.5,234.81,233.86,234.66,23232.0,228.2143,228.516,227.5915,228.37,23232.0
2024-01-10 09:50:00,234.89,234.91,232.7,234.13,44282.0,228.5938,228.6133,226.4625,227.8542,44282.0
2024-01-10 09:55:00,233.99,235.4,233.98,235.29,30886.0,227.718,229.0902,227.7082,228.9831,30886.0
2024-01-10 10:00:00,235.55,237.06,235.14,236.88,34452.0,229.2362,230.7057,228.8371,230.5305,34452.0
2024-01-10 10:05:00,236.67,237.32,236.18,236.48,48037.0,230.3261,230.9587,229.8493,230.1412,48037.0
2024-01-10 10:10:00,236.51,237.42,236.43,237.35,20750.0,230.1704,231.056,230.0926,230.9879,20750.0
2024-01-10 10:15:00,237.36,237.71,236.9,236.9,19508.0,230.9976,231.3383,230.55,230.55,19508.0
2024-01-10 10:20:00,236.86,237.23,236.65,237.15,18159.0,230.511,230.8711,230.3067,230.7933,18159.0
2024-01-10 10:25:00,237.14,237.41,236.89,236.96,19960.0,230.7835,231.0463,230.5402,230.6084,19960.0
2024-01-10 10:30:00,236.97,237.89,236.86,237.89,13384.0,230.6181,231.5134,230.511,231.5134,13384.0
2024-01-10 10:35:00,237.88,237.98,237.45,237.55,15675.0,231.5037,231.601,231.0852,231.1825,15675.0
2024-01-10 10:40:00,237.58,238.28,237.58,237.7,36296.0,231.2117,231.893,231.2117,231.3285,36296.0
2024-01-10 10:45:00,237.74,237.94,237.49,237.73,4889.0,231.3675,231.5621,231.1242,231.3577,4889.0
2024-01-10 10:50:00,237.7,237.71,237.51,237.71,14875.0,231.3285,231.3383,231.1436,231.3383,14875.0
2024-01-10 10:55:00,237.61,237.71,237.3,237.38,23666.0,231.2409,231.3383,230.9392,231.0171,23666.0
2024-01-10 11:00:00,237.38,237.47,237.04,237.24,19500.0,231.0171,231.1047,230.6862,230.8809,19500.0
2024-01-10 11:05:00,237.17,237.53,236.98,237.53,9353.0,230.8127,231.1631,230.6278,231.1631,9353.0
2024-01-10 11:10:00,237.52,237.73,237.34,237.71,7242.0,231.1533,231.3577,230.9782,231.3383,7242.0
2024-01-10 11:15:00,237.71,238.25,237.49,238.09,32992.0,231.3383,231.8638,231.1242,231.7081,32992.0
2024-01-10 11:20:00,238.07,238.24,237.89,237.93,19618.0,231.6886,231.854,231.5134,231.5524,19618.0
2024-01-10 11:25:00,237.95,238.83,237.94,238.68,24593.0,231.5718,232.4282,231.5621,232.2823,24593.0
2024-01-10 11:30:00,238.73,239.37,238.72,239.28,11610.0,232.3309,232.9538,232.3212,232.8662,11610.0
2024-01-10 11:35:00,239.17,239.33,238.82,238.98,32454.0,232.7591,232.9148,232.4185,232.5742,32454.0
2024-01-10 11:40:00,238.9,239.16,238.87,238.96,11303.0,232.4964,232.7494,232.4672,232.5547,11303.0
2024-01-10 11:45:00,238.95,239.14,238.77,238.8,14010.0,232.545,232.7299,232.3698,232.399,14010.0
2024-01-10 11:50:00,238.81,238.89,238.3,238.38,15459.0,232.4088,232.4866,231.9124,231.9903,15459.0
2024-01-10 11:55:00,238.41,238.6,238.17,238.6,14246.0,232.0195,232.2044,231.7859,232.2044,14246.0
2024-01-10 12:00:00,238.62,238.79,238.42,238.53,11180.0,232.2239,232.3893,232.0292,232.1363,11180.0
2024-01-10 12:05:00,238.49,238.89,238.49,238.79,5210.0,232.0973,232.4866,232.0973,232.3893,5210.0
2024-01-10 12:10:00,238.74,239.46,238.46,239.34,13805.0,232.3406,233.0413,232.0682,232.9246,13805.0
2024-01-10 12:15:00,239.29,239.65,239.29,239.5,5906.0,232.8759,233.2263,232.8759,233.0803,5906.0
2024-01-10 12:20:00,239.37,239.61,239.27,239.35,5940.0,232.9538,233.1873,232.8564,232.9343,5940.0
2024-01-10 12:25:00,239.36,239.45,239.12,239.25,5533.0,232.944,233.0316,232.7105,232.837,5533.0
2024-01-10 12:30:00,239.35,239.35,238.97,239.28,4201.0,232.9343,232.9343,232.5645,232.8662,4201.0
2024-01-10 12:35:00,239.35,239.72,239.35,239.59,5598.0,232.9343,233.2944,232.9343,233.1679,5598.0
2024-01-10 12:40:00,239.57,239.57,239.08,239.49,83568.0,233.1484,233.1484,232.6715,233.0705,83568.0
2024-01-10 12:45:00,239.41,239.51,239.2,239.24,6025.0,232.9927,233.09,232.7883,232.8272,6025.0
2024-01-10 12:50:00,239.18,239.22,239.01,239.13,6686.0,232.7689,232.8078,232.6034,232.7202,6686.0
2024-01-10 12:55:00,239.14,239.2,239.03,239.05,5484.0,232.7299,232.7883,232.6229,232.6423,5484.0
2024-01-10 13:00:00,239.08,239.17,238.89,239.17,8357.0,232.6715,232.7591,232.4866,232.7591,8357.0
2024-01-10 13:05:00,239.23,239.23,238.9,239.01,9476.0,232.8175,232.8175,232.4964,232.6034,9476.0
2024-01-10 13:10:00,239.01,239.01,238.55,238.76,14023.0,232.6034,232.6034,232.1557,232.3601,14023.0
2024-01-10 13:15:00,238.76,238.8,238.65,238.74,14829.0,232.3601,232.399,232.2531,232.3406,14829.0
2024-01-10 13:20:00,238.66,238.92,238.55,238.84,8900.0,232.2628,232.5158,232.1557,232.438,8900.0
2024-01-10 13:25:00,238.84,238.96,238.67,238.84,6282.0,232.438,232.5547,232.2725,232.438,6282.0
2024-01-10 13:30:00,238.78,238.88,238.69,238.84,8390.0,232.3796,232.4769,232.292,232.438,8390.0
2024-01-10 13:35:00,238.81,238.86,238.59,238.75,16362.0,232.4088,232.4574,232.1947,232.3504,16362.0
2024-01-10 13:40:00,238.71,238.75,238.35,238.36,7054.0,232.3115,232.3504,231.9611,231.9708,7054.0
2024-01-10 13:45:00,238.36,238.58,238.35,238.45,5898.0,231.9708,232.1849,231.9611,232.0584,5898.0
2024-01-10 13:50:00,238.46,238.59,238.29,238.58,7590.0,232.0682,232.1947,231.9027,232.1849,7590.0
2024-01-10 13:55:00,238.46,238.46,238.15,238.16,8523.0,232.0682,232.0682,231.7665,231.7762,8523.0
2024-01-10 14:00:00,238.11,238.11,237.74,237.74,7935.0,231.7275,231.7275,231.3675,231.3675,7935.0
2024-01-10 14:05:00,237.82,237.82,237.34,237.35,7358.0,231.4453,231.4453,230.9782,230.9879,7358.0
2024-01-10 14:10:00,237.41,237.67,237.4,237.66,9012.0,231.0463,231.2993,231.0366,231.2896,9012.0
2024-01-10 14:15:00,237.65,237.98,237.63,237.98,5487.0,231.2799,231.601,231.2604,231.601,5487.0
2024-01-10 14:20:00,237.84,237.95,237.74,237.93,3989.0,231.4648,231.5718,231.3675,231.5524,3989.0
2024-01-10 14:25:00,237.94,237.99,237.78,237.99,3542.0,231.5621,231.6108,231.4064,231.6108,3542.0
2024-01-10 14:30:00,238.07,238.09,237.92,237.92,5672.0,231.6886,231.7081,231.5426,231.5426,5672.0
2024-01-10 14:35:00,237.95,237.98,237.77,237.81,3761.0,231.5718,231.601,231.3966,231.4356,3761.0
2024-01-10 14:40:00,237.81,237.86,237.68,237.86,9272.0,231.4356,231.4842,231.3091,231.4842,9272.0
2024-01-10 14:45:00,237.95,238.07,237.82,237.82,9821.0,231.5718,231.6886,231.4453,231.4453,9821.0
2024-01-10 14:50:00,237.87,238.17,237.86,238.05,12218.0,231.494,231.7859,231.4842,231.6691,12218.0
2024-01-10 14:55:00,238.02,238.04,237.9,237.94,2361.0,231.6399,231.6594,231.5232,231.5621,2361.0
2024-01-10 15:00:00,237.93,237.99,237.68,237.99,14626.0,231.5524,231.6108,231.3091,231.6108,14626.0
2024-01-10 15:05:00,237.99,238.2,237.93,238.07,3913.0,231.6108,231.8151,231.5524,231.6886,3913.0
2024-01-10 15:10:00,238.11,238.44,238.09,238.22,10867.0,231.7275,232.0487,231.7081,231.8346,10867.0
2024-01-10 15:15:00,238.12,238.36,238.12,238.15,4890.0,231.7373,231.9708,231.7373,231.7665,4890.0
2024-01-10 15:20:00,238.17,238.21,238.02,238.15,15890.0,231.7859,231.8249,231.6399,231.7665,15890.0
2024-01-10 15:25:00,238.2,238.45,238.14,238.44,8225.0,231.8151,232.0584,231.7567,232.0487,8225.0
2024-01-10 15:30:00,238.44,239.12,238.38,239.04,26662.0,232.0487,232.7105,231.9903,232.6326,26662.0
2024-01-10 15:35:00,239.07,239.07,238.37,238.38,14849.0,232.6618,232.6618,231.9806,231.9903,14849.0
2024-01-10 15:40:00,238.39,238.41,238.17,238.27,37471.0,232.0,232.0195,231.7859,231.8832,37471.0
2024-01-10 15:45:00,238.23,238.47,238.07,238.45,46456.0,231.8443,232.0779,231.6886,232.0584,46456.0
2024-01-10 15:50:00,238.41,238.41,237.89,238.04,32445.0,232.0195,232.0195,231.5134,231.6594,32445.0
2024-01-10 15:55:00,238.08,238.42,237.97,238.37,96096.0,231.6983,232.0292,231.5913,231.9806,96096.0
2024-01-11 09:30:00,238.22,238.9,235.01,235.52,31898.0,231.8346,232.4964,228.7106,229.207,31898.0
2024-01-11 09:35:00,235.65,236.64,234.8,235.19,36767.0,229.3335,230.2969,228.5063,228.8858,36767.0
2024-01-11 09:40:00,235.2,235.39,234.28,234.59,51595.0,228.8955,229.0804,228.0002,228.3019,51595.0
2024-01-11 09:45:00,234.76,236.26,234.63,236.26,17920.0,228.4673,229.9271,228.3408,229.9271,17920.0
2024-01-11 09:50:00,236.21,236.64,235.5,236.24,11541.0,229.8785,230.2969,229.1875,229.9077,11541.0
2024-01-11 09:55:00,236.09,236.32,235.76,236.26,11888.0,229.7617,229.9855,229.4405,229.9271,11888.0
2024-01-11 10:00:00,236.17,236.55,236.02,236.49,10985.0,229.8395,230.2093,229.6936,230.151,10985.0
2024-01-11 10:05:00,236.21,237.23,236.0,237.23,11729.0,229.8785,230.8711,229.6741,230.8711,11729.0
2024-01-11 10:10:00,237.01,237.06,236.36,236.36,9951.0,230.657,230.7057,230.0244,230.0244,9951.0
2024-01-11 10:15:00,236.36,236.42,235.96,236.0,9105.0,230.0244,230.0828,229.6352,229.6741,9105.0
2024-01-11 10:20:00,235.99,236.02,235.7,235.75,5076.0,229.6644,229.6936,229.3821,229.4308,5076.0
2024-01-11 10:25:00,235.66,235.8,235.38,235.49,8812.0,229.3432,229.4795,229.0707,229.1778,8812.0
2024-01-11 10:30:00,235.56,235.97,235.47,235.47,8520.0,229.2459,229.6449,229.1583,229.1583,8520.0
2024-01-11 10:35:00,235.46,236.11,235.45,235.9,6192.0,229.1486,229.7811,229.1388,229.5768,6192.0
2024-01-11 10:40:00,235.75,235.8,235.35,235.54,13998.0,229.4308,229.4795,229.0415,229.2264,13998.0
2024-01-11 10:45:00,235.5,235.6,235.33,235.58,6877.0,229.1875,229.2848,229.0221,229.2653,6877.0
2024-01-11 10:50:00,235.58,235.75,235.35,235.38,6946.0,229.2653,229.4308,229.0415,229.0707,6946.0
2024-01-11 10:55:00,235.39,235.45,235.23,235.26,4527.0,229.0804,229.1388,228.9247,228.9539,4527.0
2024-01-11 11:00:00,235.27,235.55,235.26,235.36,6298.0,228.9637,229.2362,228.9539,229.0512,6298.0
2024-01-11 11:05:00,235.32,235.77,235.32,235.77,4147.0,229.0123,229.4503,229.0123,229.4503,4147.0
2024-01-11 11:10:00,235.71,235.75,235.36,235.45,10156.0,229.3919,229.4308,229.0512,229.1388,10156.0
2024-01-11 11:15:00,235.32,235.76,235.32,235.64,11664.0,229.0123,229.4405,229.0123,229.3237,11664.0
2024-01-11 11:20:00,235.61,235.8,235.53,235.67,3428.0,229.2945,229.4795,229.2167,229.3529,3428.0
2024-01-11 11:25:00,235.67,235.75,235.51,235.75,4529.0,229.3529,229.4308,229.1972,229.4308,4529.0
2024-01-11 11:30:00,235.72,235.72,235.37,235.37,5546.0,229.4016,229.4016,229.061,229.061,5546.0
2024-01-11 11:35:00,235.33,235.52,235.32,235.39,5500.0,229.0221,229.207,229.0123,229.0804,5500.0
2024-01-11 11:40:00,235.48,235.65,235.48,235.52,3791.0,229.168,229.3335,229.168,229.207,3791.0
2024-01-11 11:45:00,235.53,235.87,235.48,235.77,3205.0,229.2167,229.5476,229.168,229.4503,3205.0
2024-01-11 11:50:00,235.66,235.97,235.47,235.48,8044.0,229.3432,229.6449,229.1583,229.168,8044.0
2024-01-11 11:55:00,235.48,235.63,235.41,235.62,4065.0,229.168,229.314,229.0999,229.3043,4065.0
2024-01-11 12:00:00,235.6,235.8,235.6,235.74,2364.0,229.2848,229.4795,229.2848,229.4211,2364.0
2024-01-11 12:05:00,235.65,235.78,235.62,235.78,2104.0,229.3335,229.46,229.3043,229.46,2104.0
2024-01-11 12:10:00,235.83,236.21,235.83,236.14,5741.0,229.5086,229.8785,229.5086,229.8103,5741.0
2024-01-11 12:15:00,236.21,236.27,236.1,236.1,6359.0,229.8785,229.9369,229.7714,229.7714,6359.0
2024-01-11 12:20:00,236.16,236.21,235.98,236.21,4470.0,229.8298,229.8785,229.6546,229.8785,4470.0
2024-01-11 12:25:00,236.31,236.33,236.08,236.19,3353.0,229.9758,229.9952,229.7519,229.859,3353.0
2024-01-11 12:30:00,236.1,236.3,236.1,236.28,2371.0,229.7714,229.966,229.7714,229.9466,2371.0
2024-01-11 12:35:00,236.2,236.2,235.85,235.86,11260.0,229.8687,229.8687,229.5281,229.5378,11260.0
2024-01-11 12:40:00,235.89,236.16,235.78,236.09,3008.0,229.567,229.8298,229.46,229.7617,3008.0
2024-01-11 12:45:00,236.06,236.5,236.06,236.48,8521.0,229.7325,230.1607,229.7325,230.1412,8521.0
2024-01-11 12:50:00,236.48,236.6,236.26,236.27,4184.0,230.1412,230.258,229.9271,229.9369,4184.0
2024-01-11 12:55:00,236.21,236.31,236.14,236.23,6254.0,229.8785,229.9758,229.8103,229.8979,6254.0
2024-01-11 13:00:00,236.23,236.56,236.22,236.55,5299.0,229.8979,230.2191,229.8882,230.2093,5299.0
2024-01-11 13:05:00,236.51,236.73,236.43,236.6,3387.0,230.1704,230.3845,230.0926,230.258,3387.0
2024-01-11 13:10:00,236.5,236.74,236.5,236.72,2073.0,230.1607,230.3943,230.1607,230.3748,2073.0
2024-01-11 13:15:00,236.72,236.89,236.62,236.76,4456.0,230.3748,230.5402,230.2775,230.4137,4456.0
2024-01-11 13:20:00,236.76,237.0,236.75,236.98,3286.0,230.4137,230.6473,230.404,230.6278,3286.0
2024-01-11 13:25:00,236.93,236.93,236.66,236.75,5178.0,230.5792,230.5792,230.3164,230.404,5178.0
2024-01-11 13:30:00,236.78,236.95,236.6,236.95,4425.0,230.4332,230.5986,230.258,230.5986,4425.0
2024-01-11 13:35:00,236.95,237.04,236.82,236.9,3580.0,230.5986,230.6862,230.4721,230.55,3580.0
2024-01-11 13:40:00,237.03,237.36,237.03,237.28,5433.0,230.6765,230.9976,230.6765,230.9198,5433.0
2024-01-11 13:45:00,237.28,237.33,236.96,237.06,4533.0,230.9198,230.9684,230.6084,230.7057,4533.0
2024-01-11 13:50:00,237.09,237.18,236.91,237.0,5330.0,230.7349,230.8225,230.5597,230.6473,5330.0
2024-01-11 13:55:00,236.9,237.33,236.9,237.28,6947.0,230.55,230.9684,230.55,230.9198,6947.0
2024-01-11 14:00:00,237.37,237.37,237.16,237.29,2439.0,231.0074,231.0074,230.803,230.9295,2439.0
2024-01-11 14:05:00,237.35,237.35,236.9,236.99,5165.0,230.9879,230.9879,230.55,230.6376,5165.0
2024-01-11 14:10:00,236.92,237.24,236.9,237.15,5111.0,230.5694,230.8809,230.55,230.7933,5111.0
2024-01-11 14:15:00,237.09,237.33,237.0,237.0,3896.0,230.7349,230.9684,230.6473,230.6473,3896.0
2024-01-11 14:20:00,237.0,237.08,236.87,236.99,6041.0,230.6473,230.7251,230.5208,230.6376,6041.0
2024-01-11 14:25:00,237.0,237.02,236.83,236.99,8135.0,230.6473,230.6668,230.4818,230.6376,8135.0
2024-01-11 14:30:00,237.13,237.13,236.87,236.97,7842.0,230.7738,230.7738,230.5208,230.6181,7842.0
2024-01-11 14:35:00,236.98,237.07,236.9,237.06,24693.0,230.6278,230.7154,230.55,230.7057,24693.0
2024-01-11 14:40:00,237.06,237.09,236.88,236.98,6462.0,230.7057,230.7349,230.5305,230.6278,6462.0
2024-01-11 14:45:00,237.0,237.0,236.64,236.86,13212.0,230.6473,230.6473,230.2969,230.511,13212.0
2024-01-11 14:50:00,236.84,236.99,236.84,236.95,4563.0,230.4916,230.6376,230.4916,230.5986,4563.0
2024-01-11 14:55:00,236.96,237.01,236.89,236.95,5981.0,230.6084,230.657,230.5402,230.5986,5981.0
2024-01-11 15:00:00,236.98,236.99,236.54,236.62,7178.0,230.6278,230.6376,230.1996,230.2775,7178.0
2024-01-11 15:05:00,236.62,236.74,236.56,236.73,6625.0,230.2775,230.3943,230.2191,230.3845,6625.0
2024-01-11 15:10:00,236.73,236.75,236.45,236.46,10960.0,230.3845,230.404,230.112,230.1218,10960.0
2024-01-11 15:15:00,236.55,236.55,236.05,236.43,30218.0,230.2093,230.2093,229.7228,230.0926,30218.0
2024-01-11 15:20:00,236.36,236.58,236.36,236.39,4981.0,230.0244,230.2385,230.0244,230.0536,4981.0
2024-01-11 15:25:00,236.39,236.48,236.21,236.33,7705.0,230.0536,230.1412,229.8785,229.9952,7705.0
2024-01-11 15:30:00,236.3,236.75,236.22,236.7,12499.0,229.966,230.404,229.8882,230.3553,12499.0
2024-01-11 15:35:00,236.68,236.68,236.4,236.43,12332.0,230.3359,230.3359,230.0634,230.0926,12332.0
2024-01-11 15:40:00,236.39,236.48,236.18,236.25,20359.0,230.0536,230.1412,229.8493,229.9174,20359.0
2024-01-11 15:45:00,236.21,236.32,235.95,236.01,28522.0,229.8785,229.9855,229.6254,229.6838,28522.0
2024-01-11 15:50:00,235.97,236.14,235.52,235.64,61458.0,229.6449,229.8103,229.207,229.3237,61458.0
2024-01-11 15:55:00,235.68,235.81,234.94,235.02,171503.0,229.3627,229.4892,228.6425,228.7204,171503.0
2024-01-12 09:30:00,236.54,237.4,236.28,237.22,29573.0,230.1996,231.0366,229.9466,230.8614,29573.0
2024-01-12 09:35:00,237.09,238.06,237.05,237.24,12090.0,230.7349,231.6789,230.6959,230.8809,12090.0
2024-01-12 09:40:00,237.34,237.68,237.07,237.62,17337.0,230.9782,231.3091,230.7154,231.2507,17337.0
2024-01-12 09:45:00,237.3,237.43,236.59,236.66,24465.0,230.9392,231.0658,230.2483,230.3164,24465.0
2024-01-12 09:50:00,236.5,236.97,236.5,236.74,4298.0,230.1607,230.6181,230.1607,230.3943,4298.0
2024-01-12 09:55:00,236.69,236.69,235.91,235.93,26714.0,230.3456,230.3456,229.5865,229.606,26714.0
2024-01-12 10:00:00,235.87,236.21,235.3,235.4,44852.0,229.5476,229.8785,228.9929,229.0902,44852.0
2024-01-12 10:05:00,235.44,236.19,235.4,236.12,22679.0,229.1291,229.859,229.0902,229.7909,22679.0
2024-01-12 10:10:00,236.2,236.42,236.03,236.12,10469.0,229.8687,230.0828,229.7033,229.7909,10469.0
2024-01-12 10:15:00,236.01,236.21,235.39,235.49,6655.0,229.6838,229.8785,229.0804,229.1778,6655.0
2024-01-12 10:20:00,235.42,235.68,235.17,235.56,12429.0,229.1096,229.3627,228.8663,229.2459,12429.0
2024-01-12 10:25:00,235.56,235.56,235.27,235.45,5670.0,229.2459,229.2459,228.9637,229.1388,5670.0
2024-01-12 10:30:00,235.56,235.73,235.42,235.52,5066.0,229.2459,229.4113,229.1096,229.207,5066.0
2024-01-12 10:35:00,235.47,235.49,235.06,235.26,5849.0,229.1583,229.1778,228.7593,228.9539,5849.0
2024-01-12 10:40:00,235.39,235.71,235.3,235.71,4117.0,229.0804,229.3919,228.9929,229.3919,4117.0
2024-01-12 10:45:00,235.72,236.01,235.48,235.51,11264.0,229.4016,229.6838,229.168,229.1972,11264.0
2024-01-12 10:50:00,235.56,235.59,235.34,235.44,5566.0,229.2459,229.2751,229.0318,229.1291,5566.0
2024-01-12 10:55:00,235.36,235.59,235.31,235.59,3165.0,229.0512,229.2751,229.0026,229.2751,3165.0
2024-01-12 11:00:00,235.57,235.82,235.48,235.7,3946.0,229.2556,229.4989,229.168,229.3821,3946.0
2024-01-12 11:05:00,235.63,235.74,235.59,235.71,2618.0,229.314,229.4211,229.2751,229.3919,2618.0
2024-01-12 11:10:00,235.72,235.89,235.65,235.71,3070.0,229.4016,229.567,229.3335,229.3919,3070.0
2024-01-12 11:15:00,235.64,235.68,235.54,235.54,5004.0,229.3237,229.3627,229.2264,229.2264,5004.0
2024-01-12 11:20:00,235.56,235.59,235.38,235.59,3848.0,229.2459,229.2751,229.0707,229.2751,3848.0
2024-01-12 11:25:00,235.56,235.71,235.54,235.59,3940.0,229.2459,229.3919,229.2264,229.2751,3940.0
2024-01-12 11:30:00,235.64,235.85,235.6,235.68,5788.0,229.3237,229.5281,229.2848,229.3627,5788.0
2024-01-12 11:35:00,235.7,235.79,235.45,235.63,10920.0,229.3821,229.4697,229.1388,229.314,10920.0
2024-01-12 11:40:00,235.65,235.72,235.31,235.45,5143.0,229.3335,229.4016,229.0026,229.1388,5143.0
2024-01-12 11:45:00,235.4,235.4,235.17,235.18,5237.0,229.0902,229.0902,228.8663,228.8761,5237.0
2024-01-12 11:50:00,235.18,235.31,235.18,235.28,3626.0,228.8761,229.0026,228.8761,228.9734,3626.0
2024-01-12 11:55:00,235.29,235.34,235.21,235.25,4253.0,228.9831,229.0318,228.9053,228.9442,4253.0
2024-01-12 12:00:00,235.25,235.28,235.16,235.16,3469.0,228.9442,228.9734,228.8566,228.8566,3469.0
2024-01-12 12:05:00,235.18,235.45,235.18,235.41,1981.0,228.8761,229.1388,228.8761,229.0999,1981.0
2024-01-12 12:10:00,235.42,235.69,235.41,235.66,3649.0,229.1096,229.3724,229.0999,229.3432,3649.0
2024-01-12 12:15:00,235.67,235.96,235.61,235.87,5601.0,229.3529,229.6352,229.2945,229.5476,5601.0
2024-01-12 12:20:00,235.87,236.09,235.75,235.75,7429.0,229.5476,229.7617,229.4308,229.4308,7429.0
2024-01-12 12:25:00,235.65,235.65,235.23,235.4,6768.0,229.3335,229.3335,228.9247,229.0902,6768.0
2024-01-12 12:30:00,235.43,235.46,235.29,235.46,4729.0,229.1194,229.1486,228.9831,229.1486,4729.0
2024-01-12 12:35:00,235.39,235.4,235.27,235.4,3270.0,229.0804,229.0902,228.9637,229.0902,3270.0
2024-01-12 12:40:00,235.41,235.49,235.29,235.37,3164.0,229.0999,229.1778,228.9831,229.061,3164.0
2024-01-12 12:45:00,235.33,235.38,235.13,235.3,4788.0,229.0221,229.0707,228.8274,228.9929,4788.0
2024-01-12 12:50:00,235.32,235.32,235.16,235.25,3759.0,229.0123,229.0123,228.8566,228.9442,3759.0
2024-01-12 12:55:00,235.29,235.29,234.97,235.09,4900.0,228.9831,228.9831,228.6717,228.7885,4900.0
2024-01-12 13:00:00,235.08,235.22,235.05,235.14,3733.0,228.7788,228.915,228.7496,228.8371,3733.0
2024-01-12 13:05:00,235.11,235.14,235.04,235.11,3152.0,228.8079,228.8371,228.7398,228.8079,3152.0
2024-01-12 13:10:00,235.11,235.2,235.04,235.19,5337.0,228.8079,228.8955,228.7398,228.8858,5337.0
2024-01-12 13:15:00,235.18,235.26,235.1,235.13,3664.0,228.8761,228.9539,228.7982,228.8274,3664.0
2024-01-12 13:20:00,235.2,235.29,235.16,235.27,6776.0,228.8955,228.9831,228.8566,228.9637,6776.0
2024-01-12 13:25:00,235.26,235.58,235.25,235.4,8107.0,228.9539,229.2653,228.9442,229.0902,8107.0
2024-01-12 13:30:00,235.45,235.68,235.35,235.35,17033.0,229.1388,229.3627,229.0415,229.0415,17033.0
2024-01-12 13:35:00,235.37,235.5,235.31,235.48,3893.0,229.061,229.1875,229.0026,229.168,3893.0
2024-01-12 13:40:00,235.52,235.61,235.46,235.46,4234.0,229.207,229.2945,229.1486,229.1486,4234.0
2024-01-12 13:45:00,235.5,235.94,235.45,235.94,5035.0,229.1875,229.6157,229.1388,229.6157,5035.0
2024-01-12 13:50:00,235.93,236.12,235.8,236.06,11584.0,229.606,229.7909,229.4795,229.7325,11584.0
2024-01-12 13:55:00,236.06,236.27,236.06,236.18,7527.0,229.7325,229.9369,229.7325,229.8493,7527.0
2024-01-12 14:00:00,236.17,236.22,236.12,236.21,10060.0,229.8395,229.8882,229.7909,229.8785,10060.0
2024-01-12 14:05:00,236.18,236.4,236.18,236.31,5186.0,229.8493,230.0634,229.8493,229.9758,5186.0
2024-01-12 14:10:00,236.35,236.35,236.14,236.2,2767.0,230.0147,230.0147,229.8103,229.8687,2767.0
2024-01-12 14:15:00,236.18,236.41,236.14,236.34,7890.0,229.8493,230.0731,229.8103,230.005,7890.0
2024-01-12 14:20:00,236.37,236.46,236.19,236.37,4785.0,230.0342,230.1218,229.859,230.0342,4785.0
2024-01-12 14:25:00,236.39,236.65,236.37,236.46,5509.0,230.0536,230.3067,230.0342,230.1218,5509.0
2024-01-12 14:30:00,236.43,236.43,236.03,236.03,6050.0,230.0926,230.0926,229.7033,229.7033,6050.0
2024-01-12 14:35:00,236.01,236.04,235.92,235.98,2526.0,229.6838,229.713,229.5962,229.6546,2526.0
2024-01-12 14:40:00,236.0,236.04,235.89,235.94,11178.0,229.6741,229.713,229.567,229.6157,11178.0
2024-01-12 14:45:00,235.9,235.9,235.81,235.9,2300.0,229.5768,229.5768,229.4892,229.5768,2300.0
2024-01-12 14:50:00,235.89,236.0,235.88,235.91,3615.0,229.567,229.6741,229.5573,229.5865,3615.0
2024-01-12 14:55:00,235.84,235.98,235.78,235.98,4887.0,229.5184,229.6546,229.46,229.6546,4887.0
2024-01-12 15:00:00,236.03,236.08,235.94,235.97,3763.0,229.7033,229.7519,229.6157,229.6449,3763.0
2024-01-12 15:05:00,235.93,236.13,235.89,235.95,3471.0,229.606,229.8006,229.567,229.6254,3471.0
2024-01-12 15:10:00,235.9,236.0,235.88,235.97,6544.0,229.5768,229.6741,229.5573,229.6449,6544.0
2024-01-12 15:15:00,235.94,236.14,235.93,236.1,7658.0,229.6157,229.8103,229.606,229.7714,7658.0
2024-01-12 15:20:00,236.11,236.16,235.98,236.12,5258.0,229.7811,229.8298,229.6546,229.7909,5258.0
2024-01-12 15:25:00,236.14,236.33,236.13,236.29,4053.0,229.8103,229.9952,229.8006,229.9563,4053.0
2024-01-12 15:30:00,236.32,236.53,236.32,236.45,6989.0,229.9855,230.1899,229.9855,230.112,6989.0
2024-01-12 15:35:00,236.42,236.57,236.38,236.48,7581.0,230.0828,230.2288,230.0439,230.1412,7581.0
2024-01-12 15:40:00,236.5,236.5,236.26,236.3,23438.0,230.1607,230.1607,229.9271,229.966,23438.0
2024-01-12 15:45:00,236.29,236.44,236.03,236.15,22444.0,229.9563,230.1023,229.7033,229.8201,22444.0
2024-01-12 15:50:00,236.24,236.38,236.06,236.3,27512.0,229.9077,230.0439,229.7325,229.966,27512.0
2024-01-12 15:55:00,236.29,236.33,235.98,236.25,83630.0,229.9563,229.9952,229.6546,229.9174,83630.0
2024-01-16 09:30:00,235.06,236.57,233.0,233.17,24969.0,228.7593,230.2288,226.7545,226.9199,24969.0
2024-01-16 09:35:00,233.54,235.9,232.74,235.34,9138.0,227.28,229.5768,226.5015,229.0318,9138.0
2024-01-16 09:40:00,235.67,235.7,235.33,235.63,1000.0,229.3529,229.3821,229.0221,229.314,1000.0
2024-01-16 09:45:00,235.54,236.6,235.54,236.11,5813.0,229.2264,230.258,229.2264,229.7811,5813.0
2024-01-16 09:50:00,236.29,236.29,235.97,235.97,6079.0,229.9563,229.9563,229.6449,229.6449,6079.0
2024-01-16 09:55:00,236.12,236.4,235.68,235.73,6887.0,229.7909,230.0634,229.3627,229.4113,6887.0
2024-01-16 10:00:00,235.89,236.66,235.88,236.49,5791.0,229.567,230.3164,229.5573,230.151,5791.0
2024-01-16 10:05:00,236.49,236.84,236.13,236.32,12038.0,230.151,230.4916,229.8006,229.9855,12038.0
2024-01-16 10:10:00,236.44,236.59,235.9,235.9,5338.0,230.1023,230.2483,229.5768,229.5768,5338.0
2024-01-16 10:15:00,235.9,236.34,235.85,235.94,7285.0,229.5768,230.005,229.5281,229.6157,7285.0
2024-01-16 10:20:00,236.13,236.44,235.88,235.89,4928.0,229.8006,230.1023,229.5573,229.567,4928.0
2024-01-16 10:25:00,235.96,236.09,235.69,236.02,4990.0,229.6352,229.7617,229.3724,229.6936,4990.0
2024-01-16 10:30:00,236.12,236.12,235.29,235.46,15650.0,229.7909,229.7909,228.9831,229.1486,15650.0
2024-01-16 10:35:00,235.46,235.93,235.44,235.72,12333.0,229.1486,229.606,229.1291,229.4016,12333.0
2024-01-16 10:40:00,235.74,235.8,235.16,235.32,5055.0,229.4211,229.4795,228.8566,229.0123,5055.0
2024-01-16 10:45:00,235.43,235.71,235.39,235.49,10931.0,229.1194,229.3919,229.0804,229.1778,10931.0
2024-01-16 10:50:00,235.51,235.78,235.41,235.69,11392.0,229.1972,229.46,229.0999,229.3724,11392.0
2024-01-16 10:55:00,235.66,235.67,235.31,235.32,3574.0,229.3432,229.3529,229.0026,229.0123,3574.0
2024-01-16 11:00:00,235.33,235.61,234.89,235.61,55614.0,229.0221,229.2945,228.5938,229.2945,55614.0
2024-01-16 11:05:00,235.48,236.15,235.48,235.77,4024.0,229.168,229.8201,229.168,229.4503,4024.0
2024-01-16 11:10:00,235.78,236.54,235.77,236.42,8248.0,229.46,230.1996,229.4503,230.0828,8248.0
2024-01-16 11:15:00,236.64,237.0,236.16,236.75,4025.0,230.2969,230.6473,229.8298,230.404,4025.0
2024-01-16 11:20:00,236.65,236.95,236.47,236.76,5170.0,230.3067,230.5986,230.1315,230.4137,5170.0
2024-01-16 11:25:00,236.84,236.85,236.26,236.27,4502.0,230.4916,230.5013,229.9271,229.9369,4502.0
2024-01-16 11:30:00,236.35,236.81,236.35,236.81,2355.0,230.0147,230.4624,230.0147,230.4624,2355.0
2024-01-16 11:35:00,236.83,236.83,236.35,236.52,4008.0,230.4818,230.4818,230.0147,230.1802,4008.0
2024-01-16 11:40:00,236.77,236.77,236.37,236.38,1386.0,230.4235,230.4235,230.0342,230.0439,1386.0
2024-01-16 11:45:00,236.5,236.57,236.29,236.37,2510.0,230.1607,230.2288,229.9563,230.0342,2510.0
2024-01-16 11:50:00,236.34,236.57,236.34,236.35,4965.0,230.005,230.2288,230.005,230.0147,4965.0
2024-01-16 11:55:00,236.41,236.72,236.4,236.51,6889.0,230.0731,230.3748,230.0634,230.1704,6889.0
2024-01-16 12:00:00,236.62,236.62,236.37,236.44,2491.0,230.2775,230.2775,230.0342,230.1023,2491.0
2024-01-16 12:05:00,236.48,236.72,236.33,236.7,3650.0,230.1412,230.3748,229.9952,230.3553,3650.0
2024-01-16 12:10:00,236.46,236.61,236.24,236.44,6935.0,230.1218,230.2677,229.9077,230.1023,6935.0
2024-01-16 12:15:00,236.32,236.64,236.28,236.5,3980.0,229.9855,230.2969,229.9466,230.1607,3980.0
2024-01-16 12:20:00,236.51,236.65,236.45,236.46,7599.0,230.1704,230.3067,230.112,230.1218,7599.0
2024-01-16 12:25:00,236.57,236.98,236.45,236.72,15202.0,230.2288,230.6278,230.112,230.3748,15202.0
2024-01-16 12:30:00,236.88,237.2,236.82,236.83,5460.0,230.5305,230.8419,230.4721,230.4818,5460.0
2024-01-16 12:35:00,236.92,236.96,236.86,236.96,1930.0,230.5694,230.6084,230.511,230.6084,1930.0
2024-01-16 12:40:00,236.96,237.17,236.94,236.97,4126.0,230.6084,230.8127,230.5889,230.6181,4126.0
2024-01-16 12:45:00,236.95,237.17,236.94,237.04,4104.0,230.5986,230.8127,230.5889,230.6862,4104.0
2024-01-16 12:50:00,237.04,237.25,236.94,237.06,4111.0,230.6862,230.8906,230.5889,230.7057,4111.0
2024-01-16 12:55:00,236.96,236.96,236.68,236.81,2638.0,230.6084,230.6084,230.3359,230.4624,2638.0
2024-01-16 13:00:00,236.66,237.12,236.59,237.12,22036.0,230.3164,230.7641,230.2483,230.7641,22036.0
2024-01-16 13:05:00,237.0,237.13,236.83,236.87,2561.0,230.6473,230.7738,230.4818,230.5208,2561.0
2024-01-16 13:10:00,236.91,236.91,236.71,236.83,1961.0,230.5597,230.5597,230.3651,230.4818,1961.0
2024-01-16 13:15:00,236.94,237.28,236.94,237.08,3244.0,230.5889,230.9198,230.5889,230.7251,3244.0
2024-01-16 13:20:00,237.07,237.23,236.96,237.23,2937.0,230.7154,230.8711,230.6084,230.8711,2937.0
2024-01-16 13:25:00,237.28,237.49,237.17,237.45,3711.0,230.9198,231.1242,230.8127,231.0852,3711.0
2024-01-16 13:30:00,237.35,237.58,237.2,237.34,5559.0,230.9879,231.2117,230.8419,230.9782,5559.0
2024-01-16 13:35:00,237.24,237.34,236.96,237.22,9379.0,230.8809,230.9782,230.6084,230.8614,9379.0
2024-01-16 13:40:00,237.08,237.2,236.65,236.65,3427.0,230.7251,230.8419,230.3067,230.3067,3427.0
2024-01-16 13:45:00,236.85,237.03,236.78,236.87,3298.0,230.5013,230.6765,230.4332,230.5208,3298.0
2024-01-16 13:50:00,236.78,236.97,236.77,236.85,5822.0,230.4332,230.6181,230.4235,230.5013,5822.0
2024-01-16 13:55:00,236.91,237.08,236.8,237.08,2464.0,230.5597,230.7251,230.4526,230.7251,2464.0
2024-01-16 14:00:00,236.98,237.05,236.77,236.78,3538.0,230.6278,230.6959,230.4235,230.4332,3538.0
2024-01-16 14:05:00,236.76,236.77,236.53,236.53,3768.0,230.4137,230.4235,230.1899,230.1899,3768.0
2024-01-16 14:10:00,236.51,236.69,236.38,236.38,9890.0,230.1704,230.3456,230.0439,230.0439,9890.0
2024-01-16 14:15:00,236.38,236.38,236.13,236.14,8057.0,230.0439,230.0439,229.8006,229.8103,8057.0
2024-01-16 14:20:00,236.16,236.39,236.13,236.14,18714.0,229.8298,230.0536,229.8006,229.8103,18714.0
2024-01-16 14:25:00,236.26,236.43,236.19,236.27,2277.0,229.9271,230.0926,229.859,229.9369,2277.0
2024-01-16 14:30:00,236.22,236.31,235.9,236.15,5497.0,229.8882,229.9758,229.5768,229.8201,5497.0
2024-01-16 14:35:00,236.26,236.27,235.79,235.8,3190.0,229.9271,229.9369,229.4697,229.4795,3190.0
2024-01-16 14:40:00,235.8,235.89,235.66,235.72,6316.0,229.4795,229.567,229.3432,229.4016,6316.0
2024-01-16 14:45:00,235.77,236.32,235.67,236.19,7692.0,229.4503,229.9855,229.3529,229.859,7692.0
2024-01-16 14:50:00,236.21,236.6,236.17,236.52,5306.0,229.8785,230.258,229.8395,230.1802,5306.0
2024-01-16 14:55:00,236.54,236.58,236.15,236.18,8564.0,230.1996,230.2385,229.8201,229.8493,8564.0
2024-01-16 15:00:00,236.13,236.31,235.6,235.67,17082.0,229.8006,229.9758,229.2848,229.3529,17082.0
2024-01-16 15:05:00,235.63,235.96,235.63,235.85,8616.0,229.314,229.6352,229.314,229.5281,8616.0
2024-01-16 15:10:00,235.85,235.89,235.5,235.53,7747.0,229.5281,229.567,229.1875,229.2167,7747.0
2024-01-16 15:15:00,235.55,235.66,235.51,235.57,8143.0,229.2362,229.3432,229.1972,229.2556,8143.0
2024-01-16 15:20:00,235.57,235.62,235.35,235.37,10322.0,229.2556,229.3043,229.0415,229.061,10322.0
2024-01-16 15:25:00,235.38,235.65,235.37,235.53,10287.0,229.0707,229.3335,229.061,229.2167,10287.0
2024-01-16 15:30:00,235.53,235.58,235.33,235.4,12411.0,229.2167,229.2653,229.0221,229.0902,12411.0
2024-01-16 15:35:00,235.41,235.46,235.24,235.46,22459.0,229.0999,229.1486,228.9345,229.1486,22459.0
2024-01-16 15:40:00,235.39,235.6,235.33,235.58,28895.0,229.0804,229.2848,229.0221,229.2653,28895.0
2024-01-16 15:45:00,235.57,235.71,235.34,235.52,39465.0,229.2556,229.3919,229.0318,229.207,39465.0
2024-01-16 15:50:00,235.54,235.62,235.16,235.24,41987.0,229.2264,229.3043,228.8566,228.9345,41987.0
2024-01-16 15:55:00,235.24,235.3,234.84,234.97,101638.0,228.9345,228.9929,228.5452,228.6717,101638.0
2024-01-17 09:30:00,233.87,235.04,233.0,234.29,32886.0,227.6012,228.7398,226.7545,228.0099,32886.0
2024-01-17 09:35:00,234.35,234.9,233.94,234.58,19323.0,228.0683,228.6036,227.6693,228.2922,19323.0
2024-01-17 09:40:00,234.58,234.69,234.36,234.58,1950.0,228.2922,228.3992,228.0781,228.2922,1950.0
2024-01-17 09:45:00,234.83,236.44,234.83,235.55,9856.0,228.5355,230.1023,228.5355,229.2362,9856.0
2024-01-17 09:50:00,235.63,236.46,235.6,236.46,5394.0,229.314,230.1218,229.2848,230.1218,5394.0
2024-01-17 09:55:00,236.56,236.76,236.11,236.48,4050.0,230.2191,230.4137,229.7811,230.1412,4050.0
2024-01-17 10:00:00,236.57,236.78,236.22,236.24,7341.0,230.2288,230.4332,229.8882,229.9077,7341.0
2024-01-17 10:05:00,236.14,236.67,236.14,236.5,3375.0,229.8103,230.3261,229.8103,230.1607,3375.0
2024-01-17 10:10:00,236.35,236.47,235.96,235.97,3419.0,230.0147,230.1315,229.6352,229.6449,3419.0
2024-01-17 10:15:00,236.08,236.08,235.1,235.11,3429.0,229.7519,229.7519,228.7982,228.8079,3429.0
2024-01-17 10:20:00,235.11,235.48,235.1,235.39,4515.0,228.8079,229.168,228.7982,229.0804,4515.0
2024-01-17 10:25:00,235.39,235.92,235.39,235.79,9804.0,229.0804,229.5962,229.0804,229.4697,9804.0
2024-01-17 10:30:00,235.8,235.92,235.65,235.68,6798.0,229.4795,229.5962,229.3335,229.3627,6798.0
2024-01-17 10:35:00,235.76,236.13,235.71,236.13,4523.0,229.4405,229.8006,229.3919,229.8006,4523.0
2024-01-17 10:40:00,236.11,236.25,236.0,236.09,6684.0,229.7811,229.9174,229.6741,229.7617,6684.0
2024-01-17 10:45:00,236.0,236.05,235.74,235.74,8204.0,229.6741,229.7228,229.4211,229.4211,8204.0
2024-01-17 10:50:00,235.88,236.14,235.64,236.14,12063.0,229.5573,229.8103,229.3237,229.8103,12063.0
2024-01-17 10:55:00,236.19,236.44,236.17,236.23,10115.0,229.859,230.1023,229.8395,229.8979,10115.0
2024-01-17 11:00:00,236.23,236.29,236.1,236.16,3497.0,229.8979,229.9563,229.7714,229.8298,3497.0
2024-01-17 11:05:00,236.19,236.4,236.18,236.26,4313.0,229.859,230.0634,229.8493,229.9271,4313.0
2024-01-17 11:10:00,236.16,236.21,235.96,235.96,2992.0,229.8298,229.8785,229.6352,229.6352,2992.0
2024-01-17 11:15:00,235.95,236.02,235.45,235.76,3805.0,229.6254,229.6936,229.1388,229.4405,3805.0
2024-01-17 11:20:00,235.73,235.75,235.25,235.36,4328.0,229.4113,229.4308,228.9442,229.0512,4328.0
2024-01-17 11:25:00,235.39,235.61,235.3,235.53,4224.0,229.0804,229.2945,228.9929,229.2167,4224.0
2024-01-17 11:30:00,235.45,235.59,235.26,235.28,2916.0,229.1388,229.2751,228.9539,228.9734,2916.0
2024-01-17 11:35:00,235.27,235.46,235.07,235.14,6243.0,228.9637,229.1486,228.769,228.8371,6243.0
2024-01-17 11:40:00,235.08,235.16,235.01,235.11,1606.0,228.7788,228.8566,228.7106,228.8079,1606.0
2024-01-17 11:45:00,235.13,235.2,234.78,234.78,9303.0,228.8274,228.8955,228.4868,228.4868,9303.0
2024-01-17 11:50:00,234.71,234.79,234.49,234.78,2692.0,228.4187,228.4965,228.2046,228.4868,2692.0
2024-01-17 11:55:00,234.74,234.82,234.65,234.73,2359.0,228.4479,228.5257,228.3603,228.4381,2359.0
2024-01-17 12:00:00,234.65,234.65,234.44,234.54,2071.0,228.3603,228.3603,228.1559,228.2532,2071.0
2024-01-17 12:05:00,234.49,234.56,234.48,234.54,930.0,228.2046,228.2727,228.1948,228.2532,930.0
2024-01-17 12:10:00,234.47,234.59,234.38,234.43,5253.0,228.1851,228.3019,228.0975,228.1462,5253.0
2024-01-17 12:15:00,234.38,234.49,234.32,234.39,3567.0,228.0975,228.2046,228.0391,228.1072,3567.0
2024-01-17 12:20:00,234.38,234.4,234.03,234.03,2443.0,228.0975,228.117,227.7569,227.7569,2443.0
2024-01-17 12:25:00,234.12,234.25,234.08,234.11,3665.0,227.8445,227.971,227.8056,227.8348,3665.0
2024-01-17 12:30:00,234.18,234.25,233.94,234.14,4901.0,227.9029,227.971,227.6693,227.8639,4901.0
2024-01-17 12:35:00,234.06,234.15,234.0,234.12,1627.0,227.7861,227.8737,227.7277,227.8445,1627.0
2024-01-17 12:40:00,234.16,234.16,233.94,233.95,4271.0,227.8834,227.8834,227.6693,227.679,4271.0
2024-01-17 12:45:00,234.04,234.49,234.03,234.49,1800.0,227.7666,228.2046,227.7569,228.2046,1800.0
2024-01-17 12:50:00,234.63,234.63,234.21,234.46,3438.0,228.3408,228.3408,227.9321,228.1754,3438.0
2024-01-17 12:55:00,234.53,234.65,234.32,234.32,6325.0,228.2435,228.3603,228.0391,228.0391,6325.0
2024-01-17 13:00:00,234.36,234.42,234.02,234.02,17496.0,228.0781,228.1364,227.7472,227.7472,17496.0
2024-01-17 13:05:00,233.95,234.0,233.69,233.7,4906.0,227.679,227.7277,227.426,227.4357,4906.0
2024-01-17 13:10:00,233.76,233.86,233.55,233.55,8461.0,227.4941,227.5915,227.2898,227.2898,8461.0
2024-01-17 13:15:00,233.64,233.7,233.5,233.66,5219.0,227.3774,227.4357,227.2411,227.3968,5219.0
2024-01-17 13:20:00,233.68,233.68,233.29,233.39,7079.0,227.4163,227.4163,227.0367,227.1341,7079.0
2024-01-17 13:25:00,233.4,233.59,233.33,233.53,6053.0,227.1438,227.3287,227.0757,227.2703,6053.0
2024-01-17 13:30:00,233.47,233.64,233.4,233.5,14281.0,227.2119,227.3774,227.1438,227.2411,14281.0
2024-01-17 13:35:00,233.47,233.95,233.43,233.95,7840.0,227.2119,227.679,227.173,227.679,7840.0
2024-01-17 13:40:00,233.94,234.06,233.76,234.06,2755.0,227.6693,227.7861,227.4941,227.7861,2755.0
2024-01-17 13:45:00,234.12,234.12,233.75,233.84,3334.0,227.8445,227.8445,227.4844,227.572,3334.0
2024-01-17 13:50:00,233.94,234.39,233.88,234.39,7690.0,227.6693,228.1072,227.6109,228.1072,7690.0
2024-01-17 13:55:00,234.31,234.31,234.18,234.3,1176.0,228.0294,228.0294,227.9029,228.0197,1176.0
2024-01-17 14:00:00,234.29,234.54,234.29,234.38,3582.0,228.0099,228.2532,228.0099,228.0975,3582.0
2024-01-17 14:05:00,234.31,234.48,234.14,234.18,4522.0,228.0294,228.1948,227.8639,227.9029,4522.0
2024-01-17 14:10:00,234.27,234.39,234.22,234.24,3850.0,227.9905,228.1072,227.9418,227.9613,3850.0
2024-01-17 14:15:00,234.29,234.29,234.13,234.19,2088.0,228.0099,228.0099,227.8542,227.9126,2088.0
2024-01-17 14:20:00,234.19,234.19,233.82,233.93,3350.0,227.9126,227.9126,227.5525,227.6596,3350.0
2024-01-17 14:25:00,234.05,234.13,233.97,234.1,5296.0,227.7764,227.8542,227.6985,227.825,5296.0
2024-01-17 14:30:00,234.09,234.18,233.96,234.08,4639.0,227.8153,227.9029,227.6888,227.8056,4639.0
2024-01-17 14:35:00,233.98,234.0,233.87,233.91,1735.0,227.7082,227.7277,227.6012,227.6401,1735.0
2024-01-17 14:40:00,233.92,234.0,233.87,233.88,3290.0,227.6498,227.7277,227.6012,227.6109,3290.0
2024-01-17 14:45:00,233.8,233.89,233.8,233.86,1963.0,227.5331,227.6206,227.5331,227.5915,1963.0
2024-01-17 14:50:00,233.85,233.98,233.85,233.97,3717.0,227.5817,227.7082,227.5817,227.6985,3717.0
2024-01-17 14:55:00,233.98,234.07,233.95,233.98,6751.0,227.7082,227.7958,227.679,227.7082,6751.0
2024-01-17 15:00:00,233.97,233.99,233.56,233.56,10726.0,227.6985,227.718,227.2995,227.2995,10726.0
2024-01-17 15:05:00,233.7,233.71,233.62,233.62,1082.0,227.4357,227.4455,227.3579,227.3579,1082.0
2024-01-17 15:10:00,233.61,233.62,233.5,233.54,3637.0,227.3482,227.3579,227.2411,227.28,3637.0
2024-01-17 15:15:00,233.54,233.76,233.53,233.64,3252.0,227.28,227.4941,227.2703,227.3774,3252.0
2024-01-17 15:20:00,233.64,233.68,233.56,233.61,3856.0,227.3774,227.4163,227.2995,227.3482,3856.0
2024-01-17 15:25:00,233.63,233.68,233.62,233.63,3406.0,227.3676,227.4163,227.3579,227.3676,3406.0
2024-01-17 15:30:00,233.59,233.72,233.39,233.52,11094.0,227.3287,227.4552,227.1341,227.2606,11094.0
2024-01-17 15:35:00,233.54,233.78,233.54,233.71,4638.0,227.28,227.5136,227.28,227.4455,4638.0
2024-01-17 15:40:00,233.75,233.83,233.7,233.79,4674.0,227.4844,227.5623,227.4357,227.5233,4674.0
2024-01-17 15:45:00,233.85,234.08,233.81,233.95,4986.0,227.5817,227.8056,227.5428,227.679,4986.0
2024-01-17 15:50:00,233.97,234.38,233.96,234.15,27227.0,227.6985,228.0975,227.6888,227.8737,27227.0
2024-01-17 15:55:00,234.2,234.34,234.14,234.32,32064.0,227.9223,228.0586,227.8639,228.0391,32064.0
2024-01-18 09:30:00,234.18,236.33,234.18,234.98,27166.0,227.9029,229.9952,227.9029,228.6814,27166.0
2024-01-18 09:35:00,235.27,235.27,233.55,234.25,4188.0,228.9637,228.9637,227.2898,227.971,4188.0
2024-01-18 09:40:00,234.01,234.18,233.49,233.49,2110.0,227.7374,227.9029,227.2314,227.2314,2110.0
2024-01-18 09:45:00,233.48,233.97,233.4,233.87,14180.0,227.2216,227.6985,227.1438,227.6012,14180.0
2024-01-18 09:50:00,233.92,234.09,233.49,233.56,8240.0,227.6498,227.8153,227.2314,227.2995,8240.0
2024-01-18 09:55:00,233.56,233.64,233.28,233.61,4558.0,227.2995,227.3774,227.027,227.3482,4558.0
2024-01-18 10:00:00,233.6,234.02,233.47,233.71,5097.0,227.3384,227.7472,227.2119,227.4455,5097.0
2024-01-18 10:05:00,233.71,234.18,233.59,234.17,9399.0,227.4455,227.9029,227.3287,227.8931,9399.0
2024-01-18 10:10:00,233.98,234.44,233.96,234.36,7878.0,227.7082,228.1559,227.6888,228.0781,7878.0
2024-01-18 10:15:00,234.24,234.24,233.69,233.73,24261.0,227.9613,227.9613,227.426,227.4649,24261.0
2024-01-18 10:20:00,233.82,234.33,233.7,234.2,7635.0,227.5525,228.0489,227.4357,227.9223,7635.0
2024-01-18 10:25:00,234.39,234.43,234.01,234.11,16250.0,228.1072,228.1462,227.7374,227.8348,16250.0
2024-01-18 10:30:00,234.0,234.47,234.0,234.11,14329.0,227.7277,228.1851,227.7277,227.8348,14329.0
2024-01-18 10:35:00,234.28,234.3,234.06,234.06,4305.0,228.0002,228.0197,227.7861,227.7861,4305.0
2024-01-18 10:40:00,234.15,234.34,234.1,234.25,10443.0,227.8737,228.0586,227.825,227.971,10443.0
2024-01-18 10:45:00,234.27,234.61,234.09,234.59,25474.0,227.9905,228.3213,227.8153,228.3019,25474.0
2024-01-18 10:50:00,234.63,234.66,234.44,234.54,2895.0,228.3408,228.37,228.1559,228.2532,2895.0
2024-01-18 10:55:00,234.43,234.94,234.43,234.67,5549.0,228.1462,228.6425,228.1462,228.3797,5549.0
2024-01-18 11:00:00,234.61,234.72,234.22,234.72,8487.0,228.3213,228.4284,227.9418,228.4284,8487.0
2024-01-18 11:05:00,234.78,235.01,234.68,234.96,7760.0,228.4868,228.7106,228.3895,228.662,7760.0
2024-01-18 11:10:00,234.81,234.95,234.66,234.87,6057.0,228.516,228.6522,228.37,228.5744,6057.0
2024-01-18 11:15:00,234.87,235.09,234.75,235.09,15804.0,228.5744,228.7885,228.4576,228.7885,15804.0
2024-01-18 11:20:00,235.12,235.73,235.06,235.7,26248.0,228.8177,229.4113,228.7593,229.3821,26248.0
2024-01-18 11:25:00,235.64,235.78,235.57,235.67,5196.0,229.3237,229.46,229.2556,229.3529,5196.0
2024-01-18 11:30:00,235.67,235.83,235.62,235.83,4568.0,229.3529,229.5086,229.3043,229.5086,4568.0
2024-01-18 11:35:00,235.83,235.89,235.65,235.65,3394.0,229.5086,229.567,229.3335,229.3335,3394.0
2024-01-18 11:40:00,235.62,235.67,235.28,235.42,4755.0,229.3043,229.3529,228.9734,229.1096,4755.0
2024-01-18 11:45:00,235.5,235.51,234.85,234.85,4375.0,229.1875,229.1972,228.5549,228.5549,4375.0
2024-01-18 11:50:00,234.95,235.32,234.95,234.99,5267.0,228.6522,229.0123,228.6522,228.6912,5267.0
2024-01-18 11:55:00,235.0,235.18,234.97,235.17,2155.0,228.7009,228.8761,228.6717,228.8663,2155.0
2024-01-18 12:00:00,235.0,235.17,234.81,234.98,8708.0,228.7009,228.8663,228.516,228.6814,8708.0
2024-01-18 12:05:00,234.94,235.45,234.85,235.45,5855.0,228.6425,229.1388,228.5549,229.1388,5855.0
2024-01-18 12:10:00,235.39,235.51,235.31,235.49,8267.0,229.0804,229.1972,229.0026,229.1778,8267.0
2024-01-18 12:15:00,235.45,235.56,235.2,235.2,4028.0,229.1388,229.2459,228.8955,228.8955,4028.0
2024-01-18 12:20:00,235.19,235.19,234.99,234.99,3903.0,228.8858,228.8858,228.6912,228.6912,3903.0
2024-01-18 12:25:00,234.98,235.01,234.92,235.01,2554.0,228.6814,228.7106,228.623,228.7106,2554.0
2024-01-18 12:30:00,234.99,235.09,234.93,235.06,5654.0,228.6912,228.7885,228.6328,228.7593,5654.0
2024-01-18 12:35:00,235.09,235.15,235.0,235.14,5815.0,228.7885,228.8469,228.7009,228.8371,5815.0
2024-01-18 12:40:00,235.08,235.17,234.91,235.15,480.0,228.7788,228.8663,228.6133,228.8469,480.0
2024-01-18 12:45:00,235.23,235.23,234.91,234.93,3159.0,228.9247,228.9247,228.6133,228.6328,3159.0
2024-01-18 12:50:00,234.94,234.94,234.93,234.94,100.0,228.6425,228.6425,228.6328,228.6425,100.0
2024-01-18 12:55:00,234.79,235.05,234.59,234.72,13257.0,228.4965,228.7496,228.3019,228.4284,13257.0
2024-01-18 13:00:00,234.59,234.68,234.37,234.37,6457.0,228.3019,228.3895,228.0878,228.0878,6457.0
2024-01-18 13:05:00,234.34,234.56,234.34,234.5,3711.0,228.0586,228.2727,228.0586,228.2143,3711.0
2024-01-18 13:10:00,234.49,234.58,234.36,234.58,902.0,228.2046,228.2922,228.0781,228.2922,902.0
2024-01-18 13:15:00,234.54,234.74,234.43,234.52,2922.0,228.2532,228.4479,228.1462,228.2338,2922.0
2024-01-18 13:20:00,234.53,234.53,234.32,234.38,4253.0,228.2435,228.2435,228.0391,228.0975,4253.0
2024-01-18 13:25:00,234.38,234.65,234.37,234.5,2803.0,228.0975,228.3603,228.0878,228.2143,2803.0
2024-01-18 13:30:00,234.5,234.56,234.41,234.43,2279.0,228.2143,228.2727,228.1267,228.1462,2279.0
2024-01-18 13:35:00,234.56,234.86,234.55,234.86,2921.0,228.2727,228.5646,228.263,228.5646,2921.0
2024-01-18 13:40:00,234.89,234.9,234.69,234.69,3060.0,228.5938,228.6036,228.3992,228.3992,3060.0
2024-01-18 13:45:00,234.67,234.7,234.58,234.66,4514.0,228.3797,228.4089,228.2922,228.37,4514.0
2024-01-18 13:50:00,234.71,235.08,234.61,235.07,4699.0,228.4187,228.7788,228.3213,228.769,4699.0
2024-01-18 13:55:00,234.95,235.01,234.84,234.89,4273.0,228.6522,228.7106,228.5452,228.5938,4273.0
2024-01-18 14:00:00,234.94,235.07,234.91,234.91,2849.0,228.6425,228.769,228.6133,228.6133,2849.0
2024-01-18 14:05:00,234.91,234.96,234.85,234.89,3926.0,228.6133,228.662,228.5549,228.5938,3926.0
2024-01-18 14:10:00,234.83,234.85,234.61,234.61,4890.0,228.5355,228.5549,228.3213,228.3213,4890.0
2024-01-18 14:15:00,234.55,234.58,234.4,234.4,10273.0,228.263,228.2922,228.117,228.117,10273.0
2024-01-18 14:20:00,234.44,234.87,234.36,234.87,4421.0,228.1559,228.5744,228.0781,228.5744,4421.0
2024-01-18 14:25:00,234.79,234.83,234.63,234.73,3857.0,228.4965,228.5355,228.3408,228.4381,3857.0
2024-01-18 14:30:00,234.76,234.86,234.6,234.84,3092.0,228.4673,228.5646,228.3116,228.5452,3092.0
2024-01-18 14:35:00,234.73,234.81,234.62,234.64,1940.0,228.4381,228.516,228.3311,228.3505,1940.0
2024-01-18 14:40:00,234.62,234.62,234.38,234.42,8654.0,228.3311,228.3311,228.0975,228.1364,8654.0
2024-01-18 14:45:00,234.5,234.58,234.27,234.31,5485.0,228.2143,228.2922,227.9905,228.0294,5485.0
2024-01-18 14:50:00,234.39,234.56,234.3,234.45,2818.0,228.1072,228.2727,228.0197,228.1656,2818.0
2024-01-18 14:55:00,234.47,234.56,234.41,234.49,4344.0,228.1851,228.2727,228.1267,228.2046,4344.0
2024-01-18 15:00:00,234.55,234.56,234.44,234.55,3810.0,228.263,228.2727,228.1559,228.263,3810.0
2024-01-18 15:05:00,234.51,234.56,234.42,234.56,3891.0,228.224,228.2727,228.1364,228.2727,3891.0
2024-01-18 15:10:00,234.58,234.63,234.48,234.48,4341.0,228.2922,228.3408,228.1948,228.1948,4341.0
2024-01-18 15:15:00,234.48,234.71,234.47,234.63,6130.0,228.1948,228.4187,228.1851,228.3408,6130.0
2024-01-18 15:20:00,234.6,234.68,234.53,234.58,5655.0,228.3116,228.3895,228.2435,228.2922,5655.0
2024-01-18 15:25:00,234.58,234.79,234.52,234.7,10003.0,228.2922,228.4965,228.2338,228.4089,10003.0
2024-01-18 15:30:00,234.73,234.81,234.54,234.73,13560.0,228.4381,228.516,228.2532,228.4381,13560.0
2024-01-18 15:35:00,234.74,234.96,234.73,234.81,12139.0,228.4479,228.662,228.4381,228.516,12139.0
2024-01-18 15:40:00,234.76,235.0,234.74,234.99,13666.0,228.4673,228.7009,228.4479,228.6912,13666.0
2024-01-18 15:45:00,234.97,235.2,234.92,235.08,9955.0,228.6717,228.8955,228.623,228.7788,9955.0
2024-01-18 15:50:00,235.1,235.26,234.95,235.13,17566.0,228.7982,228.9539,228.6522,228.8274,17566.0
2024-01-18 15:55:00,235.16,235.22,234.88,234.95,45275.0,228.8566,228.915,228.5841,228.6522,45275.0
2024-01-19 09:30:00,235.22,235.29,234.36,234.89,87885.0,228.915,228.9831,228.0781,228.5938,87885.0
2024-01-19 09:35:00,234.94,235.16,234.01,234.02,5650.0,228.6425,228.8566,227.7374,227.7472,5650.0
2024-01-19 09:40:00,233.77,234.31,233.7,233.7,2118.0,227.5039,228.0294,227.4357,227.4357,2118.0
2024-01-19 09:45:00,233.85,234.27,233.38,234.27,11252.0,227.5817,227.9905,227.1243,227.9905,11252.0
2024-01-19 09:50:00,234.27,234.67,234.09,234.43,4106.0,227.9905,228.3797,227.8153,228.1462,4106.0
2024-01-19 09:55:00,234.31,234.8,234.28,234.8,5583.0,228.0294,228.5063,228.0002,228.5063,5583.0
2024-01-19 10:00:00,234.81,234.81,234.28,234.34,3152.0,228.516,228.516,228.0002,228.0586,3152.0
2024-01-19 10:05:00,234.55,234.77,234.11,234.77,2131.0,228.263,228.4771,227.8348,228.4771,2131.0
2024-01-19 10:10:00,234.65,234.65,234.25,234.25,2668.0,228.3603,228.3603,227.971,227.971,2668.0
2024-01-19 10:15:00,234.41,234.48,234.23,234.48,3777.0,228.1267,228.1948,227.9515,228.1948,3777.0
2024-01-19 10:20:00,234.59,234.59,233.98,234.03,2597.0,228.3019,228.3019,227.7082,227.7569,2597.0
2024-01-19 10:25:00,234.14,234.24,234.01,234.17,3241.0,227.8639,227.9613,227.7374,227.8931,3241.0
2024-01-19 10:30:00,234.22,234.22,233.97,234.21,1957.0,227.9418,227.9418,227.6985,227.9321,1957.0
2024-01-19 10:35:00,234.18,234.33,234.15,234.33,1969.0,227.9029,228.0489,227.8737,228.0489,1969.0
2024-01-19 10:40:00,234.33,234.35,233.97,234.33,4014.0,228.0489,228.0683,227.6985,228.0489,4014.0
2024-01-19 10:45:00,234.3,234.47,234.23,234.29,2307.0,228.0197,228.1851,227.9515,228.0099,2307.0
2024-01-19 10:50:00,234.33,234.33,234.17,234.27,4758.0,228.0489,228.0489,227.8931,227.9905,4758.0
2024-01-19 10:55:00,234.43,234.57,234.21,234.21,3768.0,228.1462,228.2824,227.9321,227.9321,3768.0
2024-01-19 11:00:00,234.23,234.37,233.96,234.0,5902.0,227.9515,228.0878,227.6888,227.7277,5902.0
2024-01-19 11:05:00,233.95,234.3,233.95,234.28,2103.0,227.679,228.0197,227.679,228.0002,2103.0
2024-01-19 11:10:00,234.27,234.51,234.2,234.24,8760.0,227.9905,228.224,227.9223,227.9613,8760.0
2024-01-19 11:15:00,234.21,234.28,234.09,234.25,2029.0,227.9321,228.0002,227.8153,227.971,2029.0
2024-01-19 11:20:00,234.25,234.5,234.24,234.49,4629.0,227.971,228.2143,227.9613,228.2046,4629.0
2024-01-19 11:25:00,234.51,234.62,234.35,234.35,3616.0,228.224,228.3311,228.0683,228.0683,3616.0
2024-01-19 11:30:00,234.34,234.34,234.13,234.13,2407.0,228.0586,228.0586,227.8542,227.8542,2407.0
2024-01-19 11:35:00,234.18,234.21,234.07,234.21,6028.0,227.9029,227.9321,227.7958,227.9321,6028.0
2024-01-19 11:40:00,234.2,234.21,234.07,234.15,6669.0,227.9223,227.9321,227.7958,227.8737,6669.0
2024-01-19 11:45:00,234.12,234.2,234.0,234.04,10088.0,227.8445,227.9223,227.7277,227.7666,10088.0
2024-01-19 11:50:00,234.04,234.1,233.95,234.04,5398.0,227.7666,227.825,227.679,227.7666,5398.0
2024-01-19 11:55:00,234.05,234.18,233.97,234.09,4924.0,227.7764,227.9029,227.6985,227.8153,4924.0
2024-01-19 12:00:00,234.09,234.09,233.72,233.72,3961.0,227.8153,227.8153,227.4552,227.4552,3961.0
2024-01-19 12:05:00,233.7,233.88,233.7,233.73,2501.0,227.4357,227.6109,227.4357,227.4649,2501.0
2024-01-19 12:10:00,233.81,233.87,233.67,233.69,3449.0,227.5428,227.6012,227.4065,227.426,3449.0
2024-01-19 12:15:00,233.73,233.88,233.72,233.88,1802.0,227.4649,227.6109,227.4552,227.6109,1802.0
2024-01-19 12:20:00,233.85,233.85,233.72,233.75,2884.0,227.5817,227.5817,227.4552,227.4844,2884.0
2024-01-19 12:25:00,233.73,233.9,233.73,233.75,2657.0,227.4649,227.6304,227.4649,227.4844,2657.0
2024-01-19 12:30:00,233.78,234.11,233.77,233.89,2242.0,227.5136,227.8348,227.5039,227.6206,2242.0
2024-01-19 12:35:00,234.01,234.1,234.0,234.03,2018.0,227.7374,227.825,227.7277,227.7569,2018.0
2024-01-19 12:40:00,233.96,234.04,233.82,234.0,2864.0,227.6888,227.7666,227.5525,227.7277,2864.0
2024-01-19 12:45:00,234.04,234.31,233.99,234.25,5572.0,227.7666,228.0294,227.718,227.971,5572.0
2024-01-19 12:50:00,234.29,234.49,234.29,234.38,3786.0,228.0099,228.2046,228.0099,228.0975,3786.0
2024-01-19 12:55:00,234.44,234.54,234.44,234.54,2830.0,228.1559,228.2532,228.1559,228.2532,2830.0
2024-01-19 13:00:00,234.55,234.68,234.48,234.59,7557.0,228.263,228.3895,228.1948,228.3019,7557.0
2024-01-19 13:05:00,234.61,234.7,234.61,234.61,6359.0,228.3213,228.4089,228.3213,228.3213,6359.0
2024-01-19 13:10:00,234.57,234.83,234.57,234.77,2165.0,228.2824,228.5355,228.2824,228.4771,2165.0
2024-01-19 13:15:00,234.78,235.07,234.77,234.94,10409.0,228.4868,228.769,228.4771,228.6425,10409.0
2024-01-19 13:20:00,235.01,235.15,234.99,235.01,3817.0,228.7106,228.8469,228.6912,228.7106,3817.0
2024-01-19 13:25:00,234.94,235.09,234.92,235.09,1769.0,228.6425,228.7885,228.623,228.7885,1769.0
2024-01-19 13:30:00,235.09,235.13,234.96,235.09,5920.0,228.7885,228.8274,228.662,228.7885,5920.0
2024-01-19 13:35:00,235.1,235.22,235.08,235.19,6608.0,228.7982,228.915,228.7788,228.8858,6608.0
2024-01-19 13:40:00,235.2,235.68,235.19,235.68,32921.0,228.8955,229.3627,228.8858,229.3627,32921.0
2024-01-19 13:45:00,235.63,235.72,235.52,235.62,2737.0,229.314,229.4016,229.207,229.3043,2737.0
2024-01-19 13:50:00,235.57,235.58,235.38,235.42,4909.0,229.2556,229.2653,229.0707,229.1096,4909.0
2024-01-19 13:55:00,235.44,235.6,235.42,235.55,3350.0,229.1291,229.2848,229.1096,229.2362,3350.0
2024-01-19 14:00:00,235.6,235.63,235.51,235.59,4056.0,229.2848,229.314,229.1972,229.2751,4056.0
2024-01-19 14:05:00,235.59,235.62,235.44,235.55,4882.0,229.2751,229.3043,229.1291,229.2362,4882.0
2024-01-19 14:10:00,235.56,235.73,235.55,235.7,6093.0,229.2459,229.4113,229.2362,229.3821,6093.0
2024-01-19 14:15:00,235.75,235.78,235.3,235.39,17148.0,229.4308,229.46,228.9929,229.0804,17148.0
2024-01-19 14:20:00,235.39,235.62,235.3,235.62,4106.0,229.0804,229.3043,228.9929,229.3043,4106.0
2024-01-19 14:25:00,235.63,236.0,235.59,235.67,14065.0,229.314,229.6741,229.2751,229.3529,14065.0
2024-01-19 14:30:00,235.66,235.74,235.36,235.36,24856.0,229.3432,229.4211,229.0512,229.0512,24856.0
2024-01-19 14:35:00,235.36,235.73,235.29,235.71,21986.0,229.0512,229.4113,228.9831,229.3919,21986.0
2024-01-19 14:40:00,235.71,235.79,235.61,235.79,22716.0,229.3919,229.4697,229.2945,229.4697,22716.0
2024-01-19 14:45:00,235.8,235.93,235.7,235.81,4435.0,229.4795,229.606,229.3821,229.4892,4435.0
2024-01-19 14:50:00,235.84,235.85,235.73,235.82,2271.0,229.5184,229.5281,229.4113,229.4989,2271.0
2024-01-19 14:55:00,235.83,235.86,235.75,235.8,4031.0,229.5086,229.5378,229.4308,229.4795,4031.0
2024-01-19 15:00:00,235.81,236.05,235.74,236.03,8852.0,229.4892,229.7228,229.4211,229.7033,8852.0
2024-01-19 15:05:00,236.05,236.08,235.97,235.99,5060.0,229.7228,229.7519,229.6449,229.6644,5060.0
2024-01-19 15:10:00,235.97,236.12,235.92,236.08,5917.0,229.6449,229.7909,229.5962,229.7519,5917.0
2024-01-19 15:15:00,236.08,236.08,235.85,235.92,3606.0,229.7519,229.7519,229.5281,229.5962,3606.0
2024-01-19 15:20:00,235.9,235.9,235.55,235.64,2971.0,229.5768,229.5768,229.2362,229.3237,2971.0
2024-01-19 15:25:00,235.56,235.6,235.47,235.56,3502.0,229.2459,229.2848,229.1583,229.2459,3502.0
2024-01-19 15:30:00,235.54,235.66,235.43,235.65,4992.0,229.2264,229.3432,229.1194,229.3335,4992.0
2024-01-19 15:35:00,235.63,235.64,235.42,235.51,6274.0,229.314,229.3237,229.1096,229.1972,6274.0
2024-01-19 15:40:00,235.46,235.55,235.32,235.52,14102.0,229.1486,229.2362,229.0123,229.207,14102.0
2024-01-19 15:45:00,235.51,235.65,235.42,235.56,17133.0,229.1972,229.3335,229.1096,229.2459,17133.0
2024-01-19 15:50:00,235.64,235.88,235.52,235.86,37938.0,229.3237,229.5573,229.207,229.5378,37938.0
2024-01-19 15:55:00,235.89,236.02,235.7,235.89,84185.0,229.567,229.6936,229.3821,229.567,84185.0
2024-01-22 09:30:00,237.0,237.48,236.25,237.48,21428.0,230.6473,231.1144,229.9174,231.1144,21428.0
2024-01-22 09:35:00,237.89,238.5,237.45,237.9,7477.0,231.5134,232.1071,231.0852,231.5232,7477.0
2024-01-22 09:40:00,238.09,238.09,237.68,237.94,11619.0,231.7081,231.7081,231.3091,231.5621,11619.0
2024-01-22 09:45:00,237.75,237.83,237.08,237.5,5114.0,231.3772,231.455,230.7251,231.1339,5114.0
2024-01-22 09:50:00,237.42,237.47,237.08,237.33,5283.0,231.056,231.1047,230.7251,230.9684,5283.0
2024-01-22 09:55:00,237.34,237.5,237.15,237.31,4733.0,230.9782,231.1339,230.7933,230.949,4733.0
2024-01-22 10:00:00,237.38,237.61,237.21,237.4,10608.0,231.0171,231.2409,230.8517,231.0366,10608.0
2024-01-22 10:05:00,237.59,238.02,237.15,237.28,8636.0,231.2215,231.6399,230.7933,230.9198,8636.0
2024-01-22 10:10:00,237.28,237.81,237.28,237.8,13755.0,230.9198,231.4356,230.9198,231.4258,13755.0
2024-01-22 10:15:00,237.65,237.97,237.6,237.83,7394.0,231.2799,231.5913,231.2312,231.455,7394.0
2024-01-22 10:20:00,237.84,238.25,237.63,238.25,3050.0,231.4648,231.8638,231.2604,231.8638,3050.0
2024-01-22 10:25:00,238.4,239.12,238.4,238.8,9265.0,232.0098,232.7105,232.0098,232.399,9265.0
2024-01-22 10:30:00,238.8,238.89,238.36,238.54,3244.0,232.399,232.4866,231.9708,232.146,3244.0
2024-01-22 10:35:00,238.42,238.8,238.29,238.75,3967.0,232.0292,232.399,231.9027,232.3504,3967.0
2024-01-22 10:40:00,238.85,239.0,238.4,238.53,3161.0,232.4477,232.5937,232.0098,232.1363,3161.0
2024-01-22 10:45:00,238.45,238.57,238.21,238.42,14114.0,232.0584,232.1752,231.8249,232.0292,14114.0
2024-01-22 10:50:00,238.35,238.53,237.88,237.92,5418.0,231.9611,232.1363,231.5037,231.5426,5418.0
2024-01-22 10:55:00,237.92,238.24,237.85,238.21,4733.0,231.5426,231.854,231.4745,231.8249,4733.0
2024-01-22 11:00:00,238.27,238.37,237.87,238.07,17825.0,231.8832,231.9806,231.494,231.6886,17825.0
2024-01-22 11:05:00,238.17,238.32,238.07,238.15,4255.0,231.7859,231.9319,231.6886,231.7665,4255.0
2024-01-22 11:10:00,238.15,238.27,237.99,238.19,6665.0,231.7665,231.8832,231.6108,231.8054,6665.0
2024-01-22 11:15:00,238.15,238.34,238.14,238.15,3952.0,231.7665,231.9514,231.7567,231.7665,3952.0
2024-01-22 11:20:00,238.25,238.25,237.67,237.68,7303.0,231.8638,231.8638,231.2993,231.3091,7303.0
2024-01-22 11:25:00,237.6,237.9,237.6,237.9,1637.0,231.2312,231.5232,231.2312,231.5232,1637.0
2024-01-22 11:30:00,237.77,237.79,237.53,237.66,6771.0,231.3966,231.4161,231.1631,231.2896,6771.0
2024-01-22 11:35:00,237.66,237.66,237.4,237.47,7429.0,231.2896,231.2896,231.0366,231.1047,7429.0
2024-01-22 11:40:00,237.55,237.55,237.05,237.05,4383.0,231.1825,231.1825,230.6959,230.6959,4383.0
2024-01-22 11:45:00,237.07,237.15,237.0,237.0,1767.0,230.7154,230.7933,230.6473,230.6473,1767.0
2024-01-22 11:50:00,237.04,237.12,236.91,237.03,1265.0,230.6862,230.7641,230.5597,230.6765,1265.0
2024-01-22 11:55:00,236.95,237.17,236.93,237.13,1853.0,230.5986,230.8127,230.5792,230.7738,1853.0
2024-01-22 12:00:00,237.21,237.26,237.06,237.12,1447.0,230.8517,230.9003,230.7057,230.7641,1447.0
2024-01-22 12:05:00,237.06,237.32,237.05,237.22,4377.0,230.7057,230.9587,230.6959,230.8614,4377.0
2024-01-22 12:10:00,237.2,237.5,237.14,237.45,9743.0,230.8419,231.1339,230.7835,231.0852,9743.0
2024-01-22 12:15:00,237.41,237.58,237.4,237.49,2753.0,231.0463,231.2117,231.0366,231.1242,2753.0
2024-01-22 12:20:00,237.42,237.54,237.27,237.28,2415.0,231.056,231.1728,230.91,230.9198,2415.0
2024-01-22 12:25:00,237.19,237.28,237.15,237.22,1842.0,230.8322,230.9198,230.7933,230.8614,1842.0
2024-01-22 12:30:00,237.22,237.22,237.01,237.1,2272.0,230.8614,230.8614,230.657,230.7446,2272.0
2024-01-22 12:35:00,237.09,237.14,236.99,237.09,3133.0,230.7349,230.7835,230.6376,230.7349,3133.0
2024-01-22 12:40:00,237.08,237.19,237.04,237.05,1355.0,230.7251,230.8322,230.6862,230.6959,1355.0
2024-01-22 12:45:00,237.05,237.05,236.87,236.87,675.0,230.6959,230.6959,230.5208,230.5208,675.0
2024-01-22 12:50:00,236.85,236.9,236.76,236.82,1573.0,230.5013,230.55,230.4137,230.4721,1573.0
2024-01-22 12:55:00,236.73,236.73,236.53,236.63,1085.0,230.3845,230.3845,230.1899,230.2872,1085.0
2024-01-22 13:00:00,236.61,236.61,236.6,236.61,303.0,230.2677,230.2677,230.258,230.2677,303.0
2024-01-22 13:05:00,236.5,236.59,236.32,236.44,1868.0,230.1607,230.2483,229.9855,230.1023,1868.0
2024-01-22 13:10:00,236.24,236.44,236.24,236.29,1543.0,229.9077,230.1023,229.9077,229.9563,1543.0
2024-01-22 13:15:00,236.26,236.3,236.17,236.2,782.0,229.9271,229.966,229.8395,229.8687,782.0
2024-01-22 13:20:00,236.12,236.35,236.11,236.2,2575.0,229.7909,230.0147,229.7811,229.8687,2575.0
2024-01-22 13:25:00,236.21,236.4,236.07,236.14,2499.0,229.8785,230.0634,229.7422,229.8103,2499.0
2024-01-22 13:30:00,236.12,236.16,235.99,236.14,1266.0,229.7909,229.8298,229.6644,229.8103,1266.0
2024-01-22 13:35:00,236.15,236.15,236.0,236.0,1415.0,229.8201,229.8201,229.6741,229.6741,1415.0
2024-01-22 13:40:00,235.95,235.98,235.9,235.91,1441.0,229.6254,229.6546,229.5768,229.5865,1441.0
2024-01-22 13:45:00,235.77,236.01,235.71,235.88,8905.0,229.4503,229.6838,229.3919,229.5573,8905.0
2024-01-22 13:50:00,235.97,236.13,235.95,236.05,4143.0,229.6449,229.8006,229.6254,229.7228,4143.0
2024-01-22 13:55:00,235.96,236.0,235.83,235.97,2552.0,229.6352,229.6741,229.5086,229.6449,2552.0
2024-01-22 14:00:00,235.9,235.93,235.76,235.76,1808.0,229.5768,229.606,229.4405,229.4405,1808.0
2024-01-22 14:05:00,235.81,236.01,235.72,235.93,5130.0,229.4892,229.6838,229.4016,229.606,5130.0
2024-01-22 14:10:00,235.91,236.12,235.89,236.02,6093.0,229.5865,229.7909,229.567,229.6936,6093.0
2024-01-22 14:15:00,236.1,236.18,235.99,236.03,8341.0,229.7714,229.8493,229.6644,229.7033,8341.0
2024-01-22 14:20:00,236.02,236.14,236.01,236.07,16644.0,229.6936,229.8103,229.6838,229.7422,16644.0
2024-01-22 14:25:00,236.07,236.09,235.83,236.06,10243.0,229.7422,229.7617,229.5086,229.7325,10243.0
2024-01-22 14:30:00,236.15,236.32,236.06,236.06,5649.0,229.8201,229.9855,229.7325,229.7325,5649.0
2024-01-22 14:35:00,236.06,236.2,236.04,236.11,2484.0,229.7325,229.8687,229.713,229.7811,2484.0
2024-01-22 14:40:00,236.18,236.22,236.13,236.2,800.0,229.8493,229.8882,229.8006,229.8687,800.0
2024-01-22 14:45:00,236.19,236.2,236.11,236.12,4801.0,229.859,229.8687,229.7811,229.7909,4801.0
2024-01-22 14:50:00,236.16,236.44,236.11,236.41,4595.0,229.8298,230.1023,229.7811,230.0731,4595.0
2024-01-22 14:55:00,236.37,236.39,236.32,236.33,2101.0,230.0342,230.0536,229.9855,229.9952,2101.0
2024-01-22 15:00:00,236.32,236.36,236.0,236.0,2451.0,229.9855,230.0244,229.6741,229.6741,2451.0
2024-01-22 15:05:00,235.99,235.99,235.76,235.9,1848.0,229.6644,229.6644,229.4405,229.5768,1848.0
2024-01-22 15:10:00,235.83,235.92,235.66,235.79,6130.0,229.5086,229.5962,229.3432,229.4697,6130.0
2024-01-22 15:15:00,235.84,235.96,235.74,235.74,3288.0,229.5184,229.6352,229.4211,229.4211,3288.0
2024-01-22 15:20:00,235.75,235.93,235.74,235.87,4425.0,229.4308,229.606,229.4211,229.5476,4425.0
2024-01-22 15:25:00,235.93,236.25,235.88,236.09,5171.0,229.606,229.9174,229.5573,229.7617,5171.0
2024-01-22 15:30:00,236.17,236.24,235.99,235.99,4378.0,229.8395,229.9077,229.6644,229.6644,4378.0
2024-01-22 15:35:00,235.95,235.96,235.63,235.64,3236.0,229.6254,229.6352,229.314,229.3237,3236.0
2024-01-22 15:40:00,235.66,235.77,235.59,235.59,4585.0,229.3432,229.4503,229.2751,229.2751,4585.0
2024-01-22 15:45:00,235.64,235.74,235.5,235.5,9709.0,229.3237,229.4211,229.1875,229.1875,9709.0
2024-01-22 15:50:00,235.49,235.7,235.46,235.58,16933.0,229.1778,229.3821,229.1486,229.2653,16933.0
2024-01-22 15:55:00,235.58,236.07,235.58,235.89,52593.0,229.2653,229.7422,229.2653,229.567,52593.0
2024-01-23 09:30:00,236.18,237.63,236.18,237.16,12638.0,229.8493,231.2604,229.8493,230.803,12638.0
2024-01-23 09:35:00,237.14,237.14,236.44,236.83,3822.0,230.7835,230.7835,230.1023,230.4818,3822.0
2024-01-23 09:40:00,236.82,237.49,236.13,237.45,10415.0,230.4721,231.1242,229.8006,231.0852,10415.0
2024-01-23 09:45:00,237.35,237.62,237.16,237.19,30351.0,230.9879,231.2507,230.803,230.8322,30351.0
2024-01-23 09:50:00,237.18,237.65,237.1,237.21,6912.0,230.8225,231.2799,230.7446,230.8517,6912.0
2024-01-23 09:55:00,237.04,237.04,236.65,236.69,4820.0,230.6862,230.6862,230.3067,230.3456,4820.0
2024-01-23 10:00:00,236.66,236.7,236.12,236.17,2629.0,230.3164,230.3553,229.7909,229.8395,2629.0
2024-01-23 10:05:00,236.03,236.55,235.94,236.38,22397.0,229.7033,230.2093,229.6157,230.0439,22397.0
2024-01-23 10:10:00,236.44,236.69,236.22,236.6,15955.0,230.1023,230.3456,229.8882,230.258,15955.0
2024-01-23 10:15:00,236.48,236.83,236.24,236.51,28209.0,230.1412,230.4818,229.9077,230.1704,28209.0
2024-01-23 10:20:00,236.53,236.95,236.46,236.56,2925.0,230.1899,230.5986,230.1218,230.2191,2925.0
2024-01-23 10:25:00,236.39,236.78,236.39,236.52,2668.0,230.0536,230.4332,230.0536,230.1802,2668.0
2024-01-23 10:30:00,236.51,236.51,236.11,236.17,6000.0,230.1704,230.1704,229.7811,229.8395,6000.0
2024-01-23 10:35:00,236.05,236.32,235.91,236.26,10150.0,229.7228,229.9855,229.5865,229.9271,10150.0
2024-01-23 10:40:00,236.26,236.28,235.92,236.02,1756.0,229.9271,229.9466,229.5962,229.6936,1756.0
2024-01-23 10:45:00,236.02,236.28,235.9,236.28,1750.0,229.6936,229.9466,229.5768,229.9466,1750.0
2024-01-23 10:50:00,236.33,236.6,236.12,236.6,3212.0,229.9952,230.258,229.7909,230.258,3212.0
2024-01-23 10:55:00,236.63,236.91,236.52,236.67,3636.0,230.2872,230.5597,230.1802,230.3261,3636.0
2024-01-23 11:00:00,236.77,236.98,236.45,236.45,4410.0,230.4235,230.6278,230.112,230.112,4410.0
2024-01-23 11:05:00,236.45,236.64,236.4,236.53,4196.0,230.112,230.2969,230.0634,230.1899,4196.0
2024-01-23 11:10:00,236.67,236.77,236.52,236.71,5357.0,230.3261,230.4235,230.1802,230.3651,5357.0
2024-01-23 11:15:00,236.78,236.93,236.76,236.93,3752.0,230.4332,230.5792,230.4137,230.5792,3752.0
2024-01-23 11:20:00,236.91,236.96,236.83,236.93,3996.0,230.5597,230.6084,230.4818,230.5792,3996.0
2024-01-23 11:25:00,236.85,237.03,236.85,237.03,4065.0,230.5013,230.6765,230.5013,230.6765,4065.0
2024-01-23 11:30:00,237.03,237.29,237.03,237.29,9043.0,230.6765,230.9295,230.6765,230.9295,9043.0
2024-01-23 11:35:00,237.37,237.51,237.29,237.51,6828.0,231.0074,231.1436,230.9295,231.1436,6828.0
2024-01-23 11:40:00,237.58,237.58,237.38,237.41,2802.0,231.2117,231.2117,231.0171,231.0463,2802.0
2024-01-23 11:45:00,237.41,237.47,237.12,237.12,4488.0,231.0463,231.1047,230.7641,230.7641,4488.0
2024-01-23 11:50:00,237.15,237.15,236.85,237.03,2474.0,230.7933,230.7933,230.5013,230.6765,2474.0
2024-01-23 11:55:00,236.95,237.23,236.94,237.23,8737.0,230.5986,230.8711,230.5889,230.8711,8737.0
2024-01-23 12:00:00,237.21,237.25,237.14,237.19,3604.0,230.8517,230.8906,230.7835,230.8322,3604.0
2024-01-23 12:05:00,237.25,237.45,237.25,237.43,5659.0,230.8906,231.0852,230.8906,231.0658,5659.0
2024-01-23 12:10:00,237.46,237.6,237.45,237.56,5229.0,231.095,231.2312,231.0852,231.1923,5229.0
2024-01-23 12:15:00,237.54,237.73,237.54,237.67,3815.0,231.1728,231.3577,231.1728,231.2993,3815.0
2024-01-23 12:20:00,237.63,238.01,237.61,237.9,14452.0,231.2604,231.6302,231.2409,231.5232,14452.0
2024-01-23 12:25:00,237.9,238.02,237.85,238.01,7108.0,231.5232,231.6399,231.4745,231.6302,7108.0
2024-01-23 12:30:00,238.02,238.12,237.93,238.06,8301.0,231.6399,231.7373,231.5524,231.6789,8301.0
2024-01-23 12:35:00,238.05,238.15,237.87,237.93,20456.0,231.6691,231.7665,231.494,231.5524,20456.0
2024-01-23 12:40:00,237.82,237.87,237.66,237.72,2835.0,231.4453,231.494,231.2896,231.348,2835.0
2024-01-23 12:45:00,237.71,237.88,237.71,237.78,19690.0,231.3383,231.5037,231.3383,231.4064,19690.0
2024-01-23 12:50:00,237.78,237.78,237.59,237.73,3418.0,231.4064,231.4064,231.2215,231.3577,3418.0
2024-01-23 12:55:00,237.72,237.85,237.62,237.72,18148.0,231.348,231.4745,231.2507,231.348,18148.0
2024-01-23 13:00:00,237.64,237.65,237.51,237.59,10478.0,231.2701,231.2799,231.1436,231.2215,10478.0
2024-01-23 13:05:00,237.55,237.59,237.5,237.56,11886.0,231.1825,231.2215,231.1339,231.1923,11886.0
2024-01-23 13:10:00,237.54,237.63,237.51,237.51,2978.0,231.1728,231.2604,231.1436,231.1436,2978.0
2024-01-23 13:15:00,237.53,237.6,237.46,237.47,7978.0,231.1631,231.2312,231.095,231.1047,7978.0
2024-01-23 13:20:00,237.46,237.55,237.43,237.44,6288.0,231.095,231.1825,231.0658,231.0755,6288.0
2024-01-23 13:25:00,237.43,237.47,237.28,237.39,7502.0,231.0658,231.1047,230.9198,231.0268,7502.0
2024-01-23 13:30:00,237.39,237.5,237.36,237.5,5480.0,231.0268,231.1339,230.9976,231.1339,5480.0
2024-01-23 13:35:00,237.5,237.51,237.33,237.42,4150.0,231.1339,231.1436,230.9684,231.056,4150.0
2024-01-23 13:40:00,237.45,237.45,237.31,237.38,4272.0,231.0852,231.0852,230.949,231.0171,4272.0
2024-01-23 13:45:00,237.34,237.35,237.14,237.15,3467.0,230.9782,230.9879,230.7835,230.7933,3467.0
2024-01-23 13:50:00,236.97,237.16,236.92,237.06,6847.0,230.6181,230.803,230.5694,230.7057,6847.0
2024-01-23 13:55:00,237.07,237.33,237.03,237.29,2476.0,230.7154,230.9684,230.6765,230.9295,2476.0
2024-01-23 14:00:00,237.21,237.32,237.19,237.25,2713.0,230.8517,230.9587,230.8322,230.8906,2713.0
2024-01-23 14:05:00,237.19,237.23,237.12,237.2,3215.0,230.8322,230.8711,230.7641,230.8419,3215.0
2024-01-23 14:10:00,237.13,237.35,237.12,237.28,2794.0,230.7738,230.9879,230.7641,230.9198,2794.0
2024-01-23 14:15:00,237.28,237.35,237.27,237.35,1510.0,230.9198,230.9879,230.91,230.9879,1510.0
2024-01-23 14:20:00,237.35,237.39,237.3,237.35,2626.0,230.9879,231.0268,230.9392,230.9879,2626.0
2024-01-23 14:25:00,237.34,237.35,237.16,237.24,4155.0,230.9782,230.9879,230.803,230.8809,4155.0
2024-01-23 14:30:00,237.27,237.29,237.11,237.2,5545.0,230.91,230.9295,230.7543,230.8419,5545.0
2024-01-23 14:35:00,237.22,237.35,237.19,237.35,4305.0,230.8614,230.9879,230.8322,230.9879,4305.0
2024-01-23 14:40:00,237.39,237.51,237.35,237.48,10552.0,231.0268,231.1436,230.9879,231.1144,10552.0
2024-01-23 14:45:00,237.38,237.77,237.38,237.72,8372.0,231.0171,231.3966,231.0171,231.348,8372.0
2024-01-23 14:50:00,237.73,237.75,237.53,237.54,12738.0,231.3577,231.3772,231.1631,231.1728,12738.0
2024-01-23 14:55:00,237.53,237.75,237.53,237.69,3623.0,231.1631,231.3772,231.1631,231.3188,3623.0
2024-01-23 15:00:00,237.7,237.71,237.27,237.5,4449.0,231.3285,231.3383,230.91,231.1339,4449.0
2024-01-23 15:05:00,237.53,237.73,237.45,237.73,8646.0,231.1631,231.3577,231.0852,231.3577,8646.0
2024-01-23 15:10:00,237.76,237.86,237.69,237.72,8293.0,231.3869,231.4842,231.3188,231.348,8293.0
2024-01-23 15:15:00,237.7,237.82,237.7,237.8,5023.0,231.3285,231.4453,231.3285,231.4258,5023.0
2024-01-23 15:20:00,237.82,237.86,237.76,237.81,5239.0,231.4453,231.4842,231.3869,231.4356,5239.0
2024-01-23 15:25:00,237.78,237.79,237.64,237.72,4732.0,231.4064,231.4161,231.2701,231.348,4732.0
2024-01-23 15:30:00,237.67,237.78,237.62,237.78,8983.0,231.2993,231.4064,231.2507,231.4064,8983.0
2024-01-23 15:35:00,237.72,237.81,237.67,237.74,5278.0,231.348,231.4356,231.2993,231.3675,5278.0
2024-01-23 15:40:00,237.74,237.79,237.63,237.7,7387.0,231.3675,231.4161,231.2604,231.3285,7387.0
2024-01-23 15:45:00,237.73,237.93,237.68,237.84,14328.0,231.3577,231.5524,231.3091,231.4648,14328.0
2024-01-23 15:50:00,237.86,238.2,237.86,238.12,17344.0,231.4842,231.8151,231.4842,231.7373,17344.0
2024-01-23 15:55:00,238.16,238.33,237.97,238.3,79690.0,231.7762,231.9416,231.5913,231.9124,79690.0
2024-01-24 09:30:00,237.97,238.27,236.65,238.27,15049.0,231.5913,231.8832,230.3067,231.8832,15049.0
2024-01-24 09:35:00,238.03,239.21,238.03,239.21,5800.0,231.6497,232.798,231.6497,232.798,5800.0
2024-01-24 09:40:00,238.33,238.96,238.13,238.96,2363.0,231.9416,232.5547,231.747,232.5547,2363.0
2024-01-24 09:45:00,238.89,238.96,238.5,238.5,6289.0,232.4866,232.5547,232.1071,232.1071,6289.0
2024-01-24 09:50:00,238.43,238.43,237.71,238.0,4486.0,232.039,232.039,231.3383,231.6205,4486.0
2024-01-24 09:55:00,238.19,238.25,237.51,237.58,4269.0,231.8054,231.8638,231.1436,231.2117,4269.0
2024-01-24 10:00:00,237.7,237.75,236.79,236.79,20538.0,231.3285,231.3772,230.4429,230.4429,20538.0
2024-01-24 10:05:00,236.68,236.77,235.69,235.82,13777.0,230.3359,230.4235,229.3724,229.4989,13777.0
2024-01-24 10:10:00,235.94,236.08,235.73,235.84,8001.0,229.6157,229.7519,229.4113,229.5184,8001.0
2024-01-24 10:15:00,235.75,236.2,235.73,235.75,8071.0,229.4308,229.8687,229.4113,229.4308,8071.0
2024-01-24 10:20:00,235.94,236.04,235.5,235.81,6101.0,229.6157,229.713,229.1875,229.4892,6101.0
2024-01-24 10:25:00,235.96,236.15,235.74,236.06,4726.0,229.6352,229.8201,229.4211,229.7325,4726.0
2024-01-24 10:30:00,236.2,236.2,235.79,236.15,18575.0,229.8687,229.8687,229.4697,229.8201,18575.0
2024-01-24 10:35:00,235.98,235.98,235.7,235.98,6097.0,229.6546,229.6546,229.3821,229.6546,6097.0
2024-01-24 10:40:00,236.02,236.15,235.87,236.15,2500.0,229.6936,229.8201,229.5476,229.8201,2500.0
2024-01-24 10:45:00,236.08,236.4,235.92,236.29,3706.0,229.7519,230.0634,229.5962,229.9563,3706.0
2024-01-24 10:50:00,236.29,236.29,236.03,236.11,6446.0,229.9563,229.9563,229.7033,229.7811,6446.0
2024-01-24 10:55:00,236.01,236.63,236.01,236.48,11064.0,229.6838,230.2872,229.6838,230.1412,11064.0
2024-01-24 11:00:00,236.51,236.63,236.44,236.5,7335.0,230.1704,230.2872,230.1023,230.1607,7335.0
2024-01-24 11:05:00,236.5,236.51,236.29,236.42,7211.0,230.1607,230.1704,229.9563,230.0828,7211.0
2024-01-24 11:10:00,236.32,236.32,235.98,236.01,4353.0,229.9855,229.9855,229.6546,229.6838,4353.0
2024-01-24 11:15:00,236.0,236.27,236.0,236.2,4428.0,229.6741,229.9369,229.6741,229.8687,4428.0
2024-01-24 11:20:00,236.17,236.27,235.92,235.92,3652.0,229.8395,229.9369,229.5962,229.5962,3652.0
2024-01-24 11:25:00,235.92,236.03,235.79,235.94,5197.0,229.5962,229.7033,229.4697,229.6157,5197.0
2024-01-24 11:30:00,235.95,236.21,235.91,236.0,6139.0,229.6254,229.8785,229.5865,229.6741,6139.0
2024-01-24 11:35:00,235.94,235.94,235.55,235.56,3676.0,229.6157,229.6157,229.2362,229.2459,3676.0
2024-01-24 11:40:00,235.48,235.49,235.13,235.23,3167.0,229.168,229.1778,228.8274,228.9247,3167.0
2024-01-24 11:45:00,235.19,235.59,235.1,235.59,7249.0,228.8858,229.2751,228.7982,229.2751,7249.0
2024-01-24 11:50:00,235.53,235.7,235.41,235.47,2950.0,229.2167,229.3821,229.0999,229.1583,2950.0
2024-01-24 11:55:00,235.45,235.51,235.26,235.4,2862.0,229.1388,229.1972,228.9539,229.0902,2862.0
2024-01-24 12:00:00,235.54,235.54,235.37,235.43,3352.0,229.2264,229.2264,229.061,229.1194,3352.0
2024-01-24 12:05:00,235.34,235.38,235.2,235.29,7002.0,229.0318,229.0707,228.8955,228.9831,7002.0
2024-01-24 12:10:00,235.21,235.21,235.07,235.09,2023.0,228.9053,228.9053,228.769,228.7885,2023.0
2024-01-24 12:15:00,235.03,235.33,235.01,235.12,10460.0,228.7301,229.0221,228.7106,228.8177,10460.0
2024-01-24 12:20:00,235.11,235.19,234.8,234.8,6147.0,228.8079,228.8858,228.5063,228.5063,6147.0
2024-01-24 12:25:00,234.93,235.05,234.78,234.96,9567.0,228.6328,228.7496,228.4868,228.662,9567.0
2024-01-24 12:30:00,234.86,235.1,234.86,235.09,5256.0,228.5646,228.7982,228.5646,228.7885,5256.0
2024-01-24 12:35:00,235.13,235.39,235.03,235.15,3521.0,228.8274,229.0804,228.7301,228.8469,3521.0
2024-01-24 12:40:00,235.15,235.24,235.0,235.1,6747.0,228.8469,228.9345,228.7009,228.7982,6747.0
2024-01-24 12:45:00,235.09,235.36,235.08,235.36,1305.0,228.7885,229.0512,228.7788,229.0512,1305.0
2024-01-24 12:50:00,235.38,235.38,235.11,235.12,4301.0,229.0707,229.0707,228.8079,228.8177,4301.0
2024-01-24 12:55:00,235.12,235.26,235.11,235.26,1346.0,228.8177,228.9539,228.8079,228.9539,1346.0
2024-01-24 13:00:00,235.3,235.43,235.18,235.37,5183.0,228.9929,229.1194,228.8761,229.061,5183.0
2024-01-24 13:05:00,235.44,235.47,235.26,235.4,3353.0,229.1291,229.1583,228.9539,229.0902,3353.0
2024-01-24 13:10:00,235.4,235.4,235.01,235.03,2806.0,229.0902,229.0902,228.7106,228.7301,2806.0
2024-01-24 13:15:00,235.01,235.3,234.98,235.09,6456.0,228.7106,228.9929,228.6814,228.7885,6456.0
2024-01-24 13:20:00,235.07,235.15,235.0,235.11,7197.0,228.769,228.8469,228.7009,228.8079,7197.0
2024-01-24 13:25:00,235.15,235.19,235.04,235.12,2460.0,228.8469,228.8858,228.7398,228.8177,2460.0
2024-01-24 13:30:00,235.05,235.24,235.04,235.24,6117.0,228.7496,228.9345,228.7398,228.9345,6117.0
2024-01-24 13:35:00,235.32,235.51,235.29,235.3,3853.0,229.0123,229.1972,228.9831,228.9929,3853.0
2024-01-24 13:40:00,235.42,235.56,235.36,235.36,2494.0,229.1096,229.2459,229.0512,229.0512,2494.0
2024-01-24 13:45:00,235.4,235.43,235.29,235.42,2009.0,229.0902,229.1194,228.9831,229.1096,2009.0
2024-01-24 13:50:00,235.33,235.47,235.31,235.4,1400.0,229.0221,229.1583,229.0026,229.0902,1400.0
2024-01-24 13:55:00,235.39,235.46,235.37,235.38,1423.0,229.0804,229.1486,229.061,229.0707,1423.0
2024-01-24 14:00:00,235.5,235.57,235.31,235.31,2803.0,229.1875,229.2556,229.0026,229.0026,2803.0
2024-01-24 14:05:00,235.29,235.45,235.28,235.44,3945.0,228.9831,229.1388,228.9734,229.1291,3945.0
2024-01-24 14:10:00,235.41,235.59,235.32,235.39,7636.0,229.0999,229.2751,229.0123,229.0804,7636.0
2024-01-24 14:15:00,235.46,235.75,235.46,235.6,2419.0,229.1486,229.4308,229.1486,229.2848,2419.0
2024-01-24 14:20:00,235.59,235.86,235.45,235.6,8787.0,229.2751,229.5378,229.1388,229.2848,8787.0
2024-01-24 14:25:00,235.6,235.92,235.55,235.74,2651.0,229.2848,229.5962,229.2362,229.4211,2651.0
2024-01-24 14:30:00,235.66,235.74,235.48,235.48,4864.0,229.3432,229.4211,229.168,229.168,4864.0
2024-01-24 14:35:00,235.57,235.58,235.28,235.38,11909.0,229.2556,229.2653,228.9734,229.0707,11909.0
2024-01-24 14:40:00,235.38,235.64,235.37,235.6,4835.0,229.0707,229.3237,229.061,229.2848,4835.0
2024-01-24 14:45:00,235.59,235.71,235.58,235.65,2402.0,229.2751,229.3919,229.2653,229.3335,2402.0
2024-01-24 14:50:00,235.61,235.73,235.58,235.73,2699.0,229.2945,229.4113,229.2653,229.4113,2699.0
2024-01-24 14:55:00,235.62,235.62,235.48,235.54,5686.0,229.3043,229.3043,229.168,229.2264,5686.0
2024-01-24 15:00:00,235.49,235.67,235.41,235.62,3700.0,229.1778,229.3529,229.0999,229.3043,3700.0
2024-01-24 15:05:00,235.68,235.87,235.62,235.76,4087.0,229.3627,229.5476,229.3043,229.4405,4087.0
2024-01-24 15:10:00,235.76,235.91,235.66,235.73,6879.0,229.4405,229.5865,229.3432,229.4113,6879.0
2024-01-24 15:15:00,235.68,235.84,235.52,235.56,5690.0,229.3627,229.5184,229.207,229.2459,5690.0
2024-01-24 15:20:00,235.58,235.67,235.35,235.35,4067.0,229.2653,229.3529,229.0415,229.0415,4067.0
2024-01-24 15:25:00,235.35,235.45,235.23,235.39,6591.0,229.0415,229.1388,228.9247,229.0804,6591.0
2024-01-24 15:30:00,235.42,235.77,235.37,235.75,24259.0,229.1096,229.4503,229.061,229.4308,24259.0
2024-01-24 15:35:00,235.78,235.78,235.32,235.34,19798.0,229.46,229.46,229.0123,229.0318,19798.0
2024-01-24 15:40:00,235.34,235.44,235.27,235.29,17539.0,229.0318,229.1291,228.9637,228.9831,17539.0
2024-01-24 15:45:00,235.3,235.34,234.93,234.96,31258.0,228.9929,229.0318,228.6328,228.662,31258.0
2024-01-24 15:50:00,234.93,235.09,234.81,234.96,50180.0,228.6328,228.7885,228.516,228.662,50180.0
2024-01-24 15:55:00,234.92,235.25,234.51,234.56,105749.0,228.623,228.9442,228.224,228.2727,105749.0
2024-01-25 09:30:00,235.7,236.54,235.7,236.39,17584.0,229.3821,230.1996,229.3821,230.0536,17584.0
2024-01-25 09:35:00,236.73,236.73,235.87,235.88,1481.0,230.3845,230.3845,229.5476,229.5573,1481.0
2024-01-25 09:40:00,235.8,236.75,235.75,236.05,5749.0,229.4795,230.404,229.4308,229.7228,5749.0
2024-01-25 09:45:00,235.85,236.2,235.67,235.69,1869.0,229.5281,229.8687,229.3529,229.3724,1869.0
2024-01-25 09:50:00,235.74,236.31,235.74,236.31,2754.0,229.4211,229.9758,229.4211,229.9758,2754.0
2024-01-25 09:55:00,236.06,236.43,235.82,236.43,5413.0,229.7325,230.0926,229.4989,230.0926,5413.0
2024-01-25 10:00:00,236.01,236.05,235.22,235.23,1938.0,229.6838,229.7228,228.915,228.9247,1938.0
2024-01-25 10:05:00,235.42,235.77,235.42,235.7,1608.0,229.1096,229.4503,229.1096,229.3821,1608.0
2024-01-25 10:10:00,235.64,235.76,235.2,235.2,3804.0,229.3237,229.4405,228.8955,228.8955,3804.0
2024-01-25 10:15:00,235.15,235.25,234.83,235.05,3120.0,228.8469,228.9442,228.5355,228.7496,3120.0
2024-01-25 10:20:00,235.35,235.52,234.93,235.4,4742.0,229.0415,229.207,228.6328,229.0902,4742.0
2024-01-25 10:25:00,235.23,235.32,234.25,234.56,3073.0,228.9247,229.0123,227.971,228.2727,3073.0
2024-01-25 10:30:00,234.44,234.91,234.44,234.74,4351.0,228.1559,228.6133,228.1559,228.4479,4351.0
2024-01-25 10:35:00,234.81,234.92,234.65,234.65,3914.0,228.516,228.623,228.3603,228.3603,3914.0
2024-01-25 10:40:00,234.72,234.76,234.28,234.51,2609.0,228.4284,228.4673,228.0002,228.224,2609.0
2024-01-25 10:45:00,234.55,234.59,234.12,234.18,3058.0,228.263,228.3019,227.8445,227.9029,3058.0
2024-01-25 10:50:00,234.05,234.5,233.86,234.5,7369.0,227.7764,228.2143,227.5915,228.2143,7369.0
2024-01-25 10:55:00,234.48,234.53,233.9,234.04,5924.0,228.1948,228.2435,227.6304,227.7666,5924.0
2024-01-25 11:00:00,234.14,234.49,234.05,234.49,1926.0,227.8639,228.2046,227.7764,228.2046,1926.0
2024-01-25 11:05:00,234.41,234.57,234.32,234.41,2875.0,228.1267,228.2824,228.0391,228.1267,2875.0
2024-01-25 11:10:00,234.37,234.48,234.21,234.48,4426.0,228.0878,228.1948,227.9321,228.1948,4426.0
2024-01-25 11:15:00,234.38,234.67,234.38,234.63,3083.0,228.0975,228.3797,228.0975,228.3408,3083.0
2024-01-25 11:20:00,234.5,234.62,234.47,234.51,5467.0,228.2143,228.3311,228.1851,228.224,5467.0
2024-01-25 11:25:00,234.48,234.69,234.48,234.51,5008.0,228.1948,228.3992,228.1948,228.224,5008.0
2024-01-25 11:30:00,234.59,234.71,234.52,234.53,2821.0,228.3019,228.4187,228.2338,228.2435,2821.0
2024-01-25 11:35:00,234.53,234.69,234.42,234.69,4697.0,228.2435,228.3992,228.1364,228.3992,4697.0
2024-01-25 11:40:00,234.65,234.75,234.25,234.28,7007.0,228.3603,228.4576,227.971,228.0002,7007.0
2024-01-25 11:45:00,234.36,234.55,234.34,234.52,1806.0,228.0781,228.263,228.0586,228.2338,1806.0
2024-01-25 11:50:00,234.53,234.59,234.43,234.48,4054.0,228.2435,228.3019,228.1462,228.1948,4054.0
2024-01-25 11:55:00,234.53,234.57,234.43,234.49,3042.0,228.2435,228.2824,228.1462,228.2046,3042.0
2024-01-25 12:00:00,234.46,234.46,234.29,234.3,2861.0,228.1754,228.1754,228.0099,228.0197,2861.0
2024-01-25 12:05:00,234.29,234.48,234.14,234.48,2700.0,228.0099,228.1948,227.8639,228.1948,2700.0
2024-01-25 12:10:00,234.45,234.82,234.34,234.76,11321.0,228.1656,228.5257,228.0586,228.4673,11321.0
2024-01-25 12:15:00,234.76,235.04,234.76,235.04,3550.0,228.4673,228.7398,228.4673,228.7398,3550.0
2024-01-25 12:20:00,235.03,235.09,234.89,234.99,3873.0,228.7301,228.7885,228.5938,228.6912,3873.0
2024-01-25 12:25:00,234.98,235.0,234.85,234.95,4543.0,228.6814,228.7009,228.5549,228.6522,4543.0
2024-01-25 12:30:00,234.9,234.94,234.88,234.89,1171.0,228.6036,228.6425,228.5841,228.5938,1171.0
2024-01-25 12:35:00,234.94,234.96,234.79,234.79,6385.0,228.6425,228.662,228.4965,228.4965,6385.0
2024-01-25 12:40:00,234.83,234.83,234.71,234.71,2298.0,228.5355,228.5355,228.4187,228.4187,2298.0
2024-01-25 12:45:00,234.72,234.72,234.48,234.53,1141.0,228.4284,228.4284,228.1948,228.2435,1141.0
2024-01-25 12:50:00,234.38,234.55,234.35,234.35,2632.0,228.0975,228.263,228.0683,228.0683,2632.0
2024-01-25 12:55:00,234.3,234.41,234.3,234.37,3805.0,228.0197,228.1267,228.0197,228.0878,3805.0
2024-01-25 13:00:00,234.37,234.77,234.36,234.66,4002.0,228.0878,228.4771,228.0781,228.37,4002.0
2024-01-25 13:05:00,234.63,234.81,234.62,234.74,3098.0,228.3408,228.516,228.3311,228.4479,3098.0
2024-01-25 13:10:00,234.74,234.88,234.71,234.82,2310.0,228.4479,228.5841,228.4187,228.5257,2310.0
2024-01-25 13:15:00,234.83,235.0,234.75,235.0,2703.0,228.5355,228.7009,228.4576,228.7009,2703.0
2024-01-25 13:20:00,235.0,235.16,235.0,235.09,2309.0,228.7009,228.8566,228.7009,228.7885,2309.0
2024-01-25 13:25:00,235.07,235.09,234.8,234.84,4224.0,228.769,228.7885,228.5063,228.5452,4224.0
2024-01-25 13:30:00,234.87,234.94,234.86,234.88,2043.0,228.5744,228.6425,228.5646,228.5841,2043.0
2024-01-25 13:35:00,234.88,235.17,234.88,235.17,1544.0,228.5841,228.8663,228.5841,228.8663,1544.0
2024-01-25 13:40:00,235.19,235.28,235.19,235.28,2387.0,228.8858,228.9734,228.8858,228.9734,2387.0
2024-01-25 13:45:00,235.17,235.28,235.13,235.19,2112.0,228.8663,228.9734,228.8274,228.8858,2112.0
2024-01-25 13:50:00,235.25,235.42,235.25,235.42,1712.0,228.9442,229.1096,228.9442,229.1096,1712.0
2024-01-25 13:55:00,235.36,235.62,235.36,235.6,1946.0,229.0512,229.3043,229.0512,229.2848,1946.0
2024-01-25 14:00:00,235.62,235.76,235.44,235.6,3552.0,229.3043,229.4405,229.1291,229.2848,3552.0
2024-01-25 14:05:00,235.66,235.83,235.55,235.77,2511.0,229.3432,229.5086,229.2362,229.4503,2511.0
2024-01-25 14:10:00,235.79,236.0,235.78,235.89,1919.0,229.4697,229.6741,229.46,229.567,1919.0
2024-01-25 14:15:00,235.82,235.95,235.77,235.92,4907.0,229.4989,229.6254,229.4503,229.5962,4907.0
2024-01-25 14:20:00,235.86,235.93,235.8,235.93,1178.0,229.5378,229.606,229.4795,229.606,1178.0
2024-01-25 14:25:00,235.9,235.97,235.71,235.78,2641.0,229.5768,229.6449,229.3919,229.46,2641.0
2024-01-25 14:30:00,235.81,235.94,235.81,235.89,2077.0,229.4892,229.6157,229.4892,229.567,2077.0
2024-01-25 14:35:00,235.89,236.0,235.76,235.79,2592.0,229.567,229.6741,229.4405,229.4697,2592.0
2024-01-25 14:40:00,235.79,235.79,235.52,235.52,3529.0,229.4697,229.4697,229.207,229.207,3529.0
2024-01-25 14:45:00,235.51,235.59,235.38,235.48,3806.0,229.1972,229.2751,229.0707,229.168,3806.0
2024-01-25 14:50:00,235.49,235.51,235.29,235.42,5719.0,229.1778,229.1972,228.9831,229.1096,5719.0
2024-01-25 14:55:00,235.46,235.5,235.24,235.31,7058.0,229.1486,229.1875,228.9345,229.0026,7058.0
2024-01-25 15:00:00,235.33,235.33,235.08,235.24,3305.0,229.0221,229.0221,228.7788,228.9345,3305.0
2024-01-25 15:05:00,235.29,235.36,235.19,235.35,3901.0,228.9831,229.0512,228.8858,229.0415,3901.0
2024-01-25 15:10:00,235.32,235.52,235.32,235.41,4596.0,229.0123,229.207,229.0123,229.0999,4596.0
2024-01-25 15:15:00,235.29,235.51,235.25,235.47,2817.0,228.9831,229.1972,228.9442,229.1583,2817.0
2024-01-25 15:20:00,235.54,235.67,235.46,235.53,3173.0,229.2264,229.3529,229.1486,229.2167,3173.0
2024-01-25 15:25:00,235.52,235.95,235.52,235.89,6062.0,229.207,229.6254,229.207,229.567,6062.0
2024-01-25 15:30:00,235.89,236.38,235.88,236.26,6695.0,229.567,230.0439,229.5573,229.9271,6695.0
2024-01-25 15:35:00,236.27,236.42,236.22,236.29,7270.0,229.9369,230.0828,229.8882,229.9563,7270.0
2024-01-25 15:40:00,236.23,236.46,236.22,236.45,6457.0,229.8979,230.1218,229.8882,230.112,6457.0
2024-01-25 15:45:00,236.41,236.46,236.05,236.13,12575.0,230.0731,230.1218,229.7228,229.8006,12575.0
2024-01-25 15:50:00,236.17,236.37,236.07,236.33,14896.0,229.8395,230.0342,229.7422,229.9952,14896.0
2024-01-25 15:55:00,236.34,236.65,236.16,236.51,66083.0,230.005,230.3067,229.8298,230.1704,66083.0
2024-01-26 09:30:00,237.8,238.76,236.7,237.45,15721.0,231.4258,232.3601,230.3553,231.0852,15721.0
2024-01-26 09:35:00,236.68,237.83,236.67,237.38,2600.0,230.3359,231.455,230.3261,231.0171,2600.0
2024-01-26 09:40:00,237.28,237.72,235.92,236.09,9680.0,230.9198,231.348,229.5962,229.7617,9680.0
2024-01-26 09:45:00,236.19,236.55,235.98,236.24,3496.0,229.859,230.2093,229.6546,229.9077,3496.0
2024-01-26 09:50:00,235.96,236.33,235.9,236.33,2164.0,229.6352,229.9952,229.5768,229.9952,2164.0
2024-01-26 09:55:00,235.99,236.27,235.95,236.24,2049.0,229.6644,229.9369,229.6254,229.9077,2049.0
2024-01-26 10:00:00,236.26,236.34,236.09,236.21,4144.0,229.9271,230.005,229.7617,229.8785,4144.0
2024-01-26 10:05:00,236.03,236.46,236.03,236.39,4661.0,229.7033,230.1218,229.7033,230.0536,4661.0
2024-01-26 10:10:00,236.41,236.6,235.91,235.91,28475.0,230.0731,230.258,229.5865,229.5865,28475.0
2024-01-26 10:15:00,235.8,236.68,235.78,236.64,11723.0,229.4795,230.3359,229.46,230.2969,11723.0
2024-01-26 10:20:00,236.59,236.78,236.3,236.3,2200.0,230.2483,230.4332,229.966,229.966,2200.0
2024-01-26 10:25:00,236.26,236.29,236.09,236.29,3105.0,229.9271,229.9563,229.7617,229.9563,3105.0
2024-01-26 10:30:00,236.15,236.45,236.0,236.34,4195.0,229.8201,230.112,229.6741,230.005,4195.0
2024-01-26 10:35:00,236.28,236.36,235.86,235.86,5862.0,229.9466,230.0244,229.5378,229.5378,5862.0
2024-01-26 10:40:00,235.82,235.82,235.47,235.59,3818.0,229.4989,229.4989,229.1583,229.2751,3818.0
2024-01-26 10:45:00,235.78,235.81,235.56,235.81,10868.0,229.46,229.4892,229.2459,229.4892,10868.0
2024-01-26 10:50:00,235.82,235.84,235.67,235.67,3287.0,229.4989,229.5184,229.3529,229.3529,3287.0
2024-01-26 10:55:00,235.66,235.89,235.54,235.75,13964.0,229.3432,229.567,229.2264,229.4308,13964.0
2024-01-26 11:00:00,235.71,236.29,235.71,236.17,13981.0,229.3919,229.9563,229.3919,229.8395,13981.0
2024-01-26 11:05:00,236.17,236.28,236.02,236.17,11506.0,229.8395,229.9466,229.6936,229.8395,11506.0
2024-01-26 11:10:00,236.04,236.14,235.89,236.09,8331.0,229.713,229.8103,229.567,229.7617,8331.0
2024-01-26 11:15:00,236.09,236.38,235.99,236.22,2789.0,229.7617,230.0439,229.6644,229.8882,2789.0
2024-01-26 11:20:00,236.53,236.53,236.04,236.1,5384.0,230.1899,230.1899,229.713,229.7714,5384.0
2024-01-26 11:25:00,236.25,236.4,236.07,236.24,4198.0,229.9174,230.0634,229.7422,229.9077,4198.0
2024-01-26 11:30:00,236.34,236.48,236.24,236.39,9668.0,230.005,230.1412,229.9077,230.0536,9668.0
2024-01-26 11:35:00,236.39,236.39,236.22,236.34,4880.0,230.0536,230.0536,229.8882,230.005,4880.0
2024-01-26 11:40:00,236.34,236.41,236.23,236.33,2466.0,230.005,230.0731,229.8979,229.9952,2466.0
2024-01-26 11:45:00,236.35,236.39,236.14,236.27,8686.0,230.0147,230.0536,229.8103,229.9369,8686.0
2024-01-26 11:50:00,236.3,236.31,236.05,236.22,5305.0,229.966,229.9758,229.7228,229.8882,5305.0
2024-01-26 11:55:00,236.22,236.41,236.15,236.41,5453.0,229.8882,230.0731,229.8201,230.0731,5453.0
2024-01-26 12:00:00,236.34,236.79,236.23,236.66,16103.0,230.005,230.4429,229.8979,230.3164,16103.0
2024-01-26 12:05:00,236.69,237.3,236.69,237.03,5742.0,230.3456,230.9392,230.3456,230.6765,5742.0
2024-01-26 12:10:00,237.02,237.02,236.9,236.99,2351.0,230.6668,230.6668,230.55,230.6376,2351.0
2024-01-26 12:15:00,236.97,237.19,236.97,237.19,1648.0,230.6181,230.8322,230.6181,230.8322,1648.0
2024-01-26 12:20:00,237.23,237.23,236.97,237.03,5544.0,230.8711,230.8711,230.6181,230.6765,5544.0
2024-01-26 12:25:00,237.05,237.19,236.98,237.02,14256.0,230.6959,230.8322,230.6278,230.6668,14256.0
2024-01-26 12:30:00,236.99,237.0,236.79,236.79,1845.0,230.6376,230.6473,230.4429,230.4429,1845.0
2024-01-26 12:35:00,236.78,236.95,236.65,236.7,5313.0,230.4332,230.5986,230.3067,230.3553,5313.0
2024-01-26 12:40:00,236.7,236.72,236.49,236.49,3003.0,230.3553,230.3748,230.151,230.151,3003.0
2024-01-26 12:45:00,236.55,236.8,236.43,236.43,2568.0,230.2093,230.4526,230.0926,230.0926,2568.0
2024-01-26 12:50:00,236.45,236.57,236.38,236.38,755.0,230.112,230.2288,230.0439,230.0439,755.0
2024-01-26 12:55:00,236.44,236.5,236.3,236.5,1381.0,230.1023,230.1607,229.966,230.1607,1381.0
2024-01-26 13:00:00,236.29,236.39,236.15,236.15,4123.0,229.9563,230.0536,229.8201,229.8201,4123.0
2024-01-26 13:05:00,236.08,236.15,236.07,236.1,1070.0,229.7519,229.8201,229.7422,229.7714,1070.0
2024-01-26 13:10:00,236.1,236.2,236.05,236.2,2086.0,229.7714,229.8687,229.7228,229.8687,2086.0
2024-01-26 13:15:00,236.09,236.1,236.0,236.03,2133.0,229.7617,229.7714,229.6741,229.7033,2133.0
2024-01-26 13:20:00,236.02,236.11,235.88,235.88,3935.0,229.6936,229.7811,229.5573,229.5573,3935.0
2024-01-26 13:25:00,235.89,235.91,235.75,235.84,2681.0,229.567,229.5865,229.4308,229.5184,2681.0
2024-01-26 13:30:00,235.84,236.0,235.76,235.8,3534.0,229.5184,229.6741,229.4405,229.4795,3534.0
2024-01-26 13:35:00,235.81,235.9,235.79,235.9,1285.0,229.4892,229.5768,229.4697,229.5768,1285.0
2024-01-26 13:40:00,235.73,235.73,235.59,235.73,2749.0,229.4113,229.4113,229.2751,229.4113,2749.0
2024-01-26 13:45:00,235.72,235.86,235.72,235.86,2775.0,229.4016,229.5378,229.4016,229.5378,2775.0
2024-01-26 13:50:00,235.84,236.12,235.84,236.05,2509.0,229.5184,229.7909,229.5184,229.7228,2509.0
2024-01-26 13:55:00,236.11,236.15,235.99,236.15,1100.0,229.7811,229.8201,229.6644,229.8201,1100.0
2024-01-26 14:00:00,236.12,236.35,236.12,236.31,970.0,229.7909,230.0147,229.7909,229.9758,970.0
2024-01-26 14:05:00,236.26,236.27,236.19,236.25,1151.0,229.9271,229.9369,229.859,229.9174,1151.0
2024-01-26 14:10:00,236.23,236.23,235.98,236.06,15962.0,229.8979,229.8979,229.6546,229.7325,15962.0
2024-01-26 14:15:00,236.16,236.28,236.13,236.22,1092.0,229.8298,229.9466,229.8006,229.8882,1092.0
2024-01-26 14:20:00,236.23,236.28,236.14,236.2,2656.0,229.8979,229.9466,229.8103,229.8687,2656.0
2024-01-26 14:25:00,236.19,236.19,236.1,236.1,1438.0,229.859,229.859,229.7714,229.7714,1438.0
2024-01-26 14:30:00,236.1,236.16,236.0,236.11,3456.0,229.7714,229.8298,229.6741,229.7811,3456.0
2024-01-26 14:35:00,236.14,236.23,236.03,236.23,1378.0,229.8103,229.8979,229.7033,229.8979,1378.0
2024-01-26 14:40:00,236.24,236.26,236.24,236.26,600.0,229.9077,229.9271,229.9077,229.9271,600.0
2024-01-26 14:45:00,236.28,236.33,236.23,236.33,3614.0,229.9466,229.9952,229.8979,229.9952,3614.0
2024-01-26 14:50:00,236.33,236.45,236.32,236.41,3557.0,229.9952,230.112,229.9855,230.0731,3557.0
2024-01-26 14:55:00,236.42,236.5,236.32,236.48,2347.0,230.0828,230.1607,229.9855,230.1412,2347.0
2024-01-26 15:00:00,236.58,236.74,236.46,236.64,3699.0,230.2385,230.3943,230.1218,230.2969,3699.0
2024-01-26 15:05:00,236.54,236.75,236.53,236.75,3842.0,230.1996,230.404,230.1899,230.404,3842.0
2024-01-26 15:10:00,236.78,236.86,236.73,236.83,4904.0,230.4332,230.511,230.3845,230.4818,4904.0
2024-01-26 15:15:00,236.84,236.89,236.75,236.86,5563.0,230.4916,230.5402,230.404,230.511,5563.0
2024-01-26 15:20:00,236.88,236.88,236.71,236.76,5612.0,230.5305,230.5305,230.3651,230.4137,5612.0
2024-01-26 15:25:00,236.76,236.88,236.76,236.78,5058.0,230.4137,230.5305,230.4137,230.4332,5058.0
2024-01-26 15:30:00,236.83,236.88,236.77,236.88,4512.0,230.4818,230.5305,230.4235,230.5305,4512.0
2024-01-26 15:35:00,236.86,236.89,236.7,236.74,6413.0,230.511,230.5402,230.3553,230.3943,6413.0
2024-01-26 15:40:00,236.73,236.86,236.69,236.82,8712.0,230.3845,230.511,230.3456,230.4721,8712.0
2024-01-26 15:45:00,236.82,236.98,236.74,236.88,9793.0,230.4721,230.6278,230.3943,230.5305,9793.0
2024-01-26 15:50:00,236.87,236.89,236.58,236.69,26577.0,230.5208,230.5402,230.2385,230.3456,26577.0
2024-01-26 15:55:00,236.67,236.75,236.41,236.63,59275.0,230.3261,230.404,230.0731,230.2872,59275.0
2024-01-29 09:30:00,236.32,236.79,235.81,236.55,13243.0,229.9855,230.4429,229.4892,230.2093,13243.0
2024-01-29 09:35:00,236.81,236.83,236.11,236.11,3139.0,230.4624,230.4818,229.7811,229.7811,3139.0
2024-01-29 09:40:00,236.57,236.59,236.31,236.51,6862.0,230.2288,230.2483,229.9758,230.1704,6862.0
2024-01-29 09:45:00,236.52,236.99,236.38,236.99,5276.0,230.1802,230.6376,230.0439,230.6376,5276.0
2024-01-29 09:50:00,236.66,237.09,236.49,236.93,3155.0,230.3164,230.7349,230.151,230.5792,3155.0
2024-01-29 09:55:00,237.04,237.8,237.04,237.67,3758.0,230.6862,231.4258,230.6862,231.2993,3758.0
2024-01-29 10:00:00,237.74,237.91,237.39,237.4,10365.0,231.3675,231.5329,231.0268,231.0366,10365.0
2024-01-29 10:05:00,237.51,237.67,237.05,237.05,8869.0,231.1436,231.2993,230.6959,230.6959,8869.0
2024-01-29 10:10:00,237.1,237.1,236.79,236.86,6711.0,230.7446,230.7446,230.4429,230.511,6711.0
2024-01-29 10:15:00,236.86,236.99,236.65,236.66,2225.0,230.511,230.6376,230.3067,230.3164,2225.0
2024-01-29 10:20:00,236.69,236.93,236.55,236.74,11644.0,230.3456,230.5792,230.2093,230.3943,11644.0
2024-01-29 10:25:00,236.7,237.1,236.48,236.98,7461.0,230.3553,230.7446,230.1412,230.6278,7461.0
2024-01-29 10:30:00,236.86,236.89,236.66,236.67,1865.0,230.511,230.5402,230.3164,230.3261,1865.0
2024-01-29 10:35:00,236.58,236.96,236.58,236.95,2905.0,230.2385,230.6084,230.2385,230.5986,2905.0
2024-01-29 10:40:00,236.97,236.99,236.76,236.76,2509.0,230.6181,230.6376,230.4137,230.4137,2509.0
2024-01-29 10:45:00,236.69,236.77,236.53,236.55,1500.0,230.3456,230.4235,230.1899,230.2093,1500.0
2024-01-29 10:50:00,236.65,236.94,236.65,236.94,1614.0,230.3067,230.5889,230.3067,230.5889,1614.0
2024-01-29 10:55:00,236.86,236.86,236.51,236.66,1676.0,230.511,230.511,230.1704,230.3164,1676.0
2024-01-29 11:00:00,236.67,236.67,236.44,236.56,2377.0,230.3261,230.3261,230.1023,230.2191,2377.0
2024-01-29 11:05:00,236.53,236.73,236.53,236.66,4144.0,230.1899,230.3845,230.1899,230.3164,4144.0
2024-01-29 11:10:00,236.65,236.81,236.6,236.81,4216.0,230.3067,230.4624,230.258,230.4624,4216.0
2024-01-29 11:15:00,236.73,236.81,236.7,236.81,2687.0,230.3845,230.4624,230.3553,230.4624,2687.0
2024-01-29 11:20:00,236.88,236.89,236.73,236.81,1846.0,230.5305,230.5402,230.3845,230.4624,1846.0
2024-01-29 11:25:00,236.81,236.83,236.67,236.81,7244.0,230.4624,230.4818,230.3261,230.4624,7244.0
2024-01-29 11:30:00,236.82,236.91,236.77,236.86,4142.0,230.4721,230.5597,230.4235,230.511,4142.0
2024-01-29 11:35:00,236.86,236.96,236.75,236.96,8841.0,230.511,230.6084,230.404,230.6084,8841.0
2024-01-29 11:40:00,237.06,237.29,236.99,237.14,6740.0,230.7057,230.9295,230.6376,230.7835,6740.0
2024-01-29 11:45:00,237.19,237.42,237.13,237.33,4903.0,230.8322,231.056,230.7738,230.9684,4903.0
2024-01-29 11:50:00,237.37,237.52,237.17,237.52,3181.0,231.0074,231.1533,230.8127,231.1533,3181.0
2024-01-29 11:55:00,237.47,237.48,237.19,237.19,2268.0,231.1047,231.1144,230.8322,230.8322,2268.0
2024-01-29 12:00:00,237.2,237.2,237.0,237.02,3428.0,230.8419,230.8419,230.6473,230.6668,3428.0
2024-01-29 12:05:00,237.01,237.22,236.95,237.22,4334.0,230.657,230.8614,230.5986,230.8614,4334.0
2024-01-29 12:10:00,237.23,237.33,237.2,237.28,5051.0,230.8711,230.9684,230.8419,230.9198,5051.0
2024-01-29 12:15:00,237.31,237.37,237.2,237.21,4448.0,230.949,231.0074,230.8419,230.8517,4448.0
2024-01-29 12:20:00,237.21,237.23,236.98,237.08,3662.0,230.8517,230.8711,230.6278,230.7251,3662.0
2024-01-29 12:25:00,237.08,237.38,237.08,237.37,5255.0,230.7251,231.0171,230.7251,231.0074,5255.0
2024-01-29 12:30:00,237.31,237.42,237.28,237.41,7527.0,230.949,231.056,230.9198,231.0463,7527.0
2024-01-29 12:35:00,237.35,237.62,237.35,237.56,4638.0,230.9879,231.2507,230.9879,231.1923,4638.0
2024-01-29 12:40:00,237.59,237.76,237.58,237.73,4323.0,231.2215,231.3869,231.2117,231.3577,4323.0
2024-01-29 12:45:00,237.83,237.83,237.52,237.52,7993.0,231.455,231.455,231.1533,231.1533,7993.0
2024-01-29 12:50:00,237.57,237.68,237.52,237.59,4161.0,231.202,231.3091,231.1533,231.2215,4161.0
2024-01-29 12:55:00,237.59,237.65,237.5,237.65,8223.0,231.2215,231.2799,231.1339,231.2799,8223.0
2024-01-29 13:00:00,237.59,237.65,237.25,237.31,7410.0,231.2215,231.2799,230.8906,230.949,7410.0
2024-01-29 13:05:00,237.31,237.39,237.3,237.39,1885.0,230.949,231.0268,230.9392,231.0268,1885.0
2024-01-29 13:10:00,237.36,237.37,237.18,237.27,4308.0,230.9976,231.0074,230.8225,230.91,4308.0
2024-01-29 13:15:00,237.33,237.33,237.14,237.15,2553.0,230.9684,230.9684,230.7835,230.7933,2553.0
2024-01-29 13:20:00,237.12,237.56,237.12,237.56,8202.0,230.7641,231.1923,230.7641,231.1923,8202.0
2024-01-29 13:25:00,237.51,237.67,237.5,237.57,7194.0,231.1436,231.2993,231.1339,231.202,7194.0
2024-01-29 13:30:00,237.62,237.62,237.52,237.53,3683.0,231.2507,231.2507,231.1533,231.1631,3683.0
2024-01-29 13:35:00,237.5,237.57,237.47,237.47,1590.0,231.1339,231.202,231.1047,231.1047,1590.0
2024-01-29 13:40:00,237.47,237.47,237.35,237.38,4370.0,231.1047,231.1047,230.9879,231.0171,4370.0
2024-01-29 13:45:00,237.37,237.4,237.32,237.32,1610.0,231.0074,231.0366,230.9587,230.9587,1610.0
2024-01-29 13:50:00,237.27,237.39,237.21,237.32,4090.0,230.91,231.0268,230.8517,230.9587,4090.0
2024-01-29 13:55:00,237.38,237.39,237.24,237.25,3135.0,231.0171,231.0268,230.8809,230.8906,3135.0
2024-01-29 14:00:00,237.21,237.26,237.18,237.26,2577.0,230.8517,230.9003,230.8225,230.9003,2577.0
2024-01-29 14:05:00,237.25,237.25,237.1,237.11,4215.0,230.8906,230.8906,230.7446,230.7543,4215.0
2024-01-29 14:10:00,237.14,237.18,237.1,237.15,3427.0,230.7835,230.8225,230.7446,230.7933,3427.0
2024-01-29 14:15:00,237.18,237.18,237.04,237.05,1795.0,230.8225,230.8225,230.6862,230.6959,1795.0
2024-01-29 14:20:00,236.99,237.11,236.99,237.07,2322.0,230.6376,230.7543,230.6376,230.7154,2322.0
2024-01-29 14:25:00,237.07,237.07,236.86,236.98,3794.0,230.7154,230.7154,230.511,230.6278,3794.0
2024-01-29 14:30:00,236.96,237.02,236.93,237.02,2039.0,230.6084,230.6668,230.5792,230.6668,2039.0
2024-01-29 14:35:00,237.04,237.04,236.86,236.86,1313.0,230.6862,230.6862,230.511,230.511,1313.0
2024-01-29 14:40:00,236.87,236.97,236.77,236.9,3376.0,230.5208,230.6181,230.4235,230.55,3376.0
2024-01-29 14:45:00,236.9,236.95,236.86,236.95,2604.0,230.55,230.5986,230.511,230.5986,2604.0
2024-01-29 14:50:00,236.88,236.88,236.73,236.74,2284.0,230.5305,230.5305,230.3845,230.3943,2284.0
2024-01-29 14:55:00,236.72,236.8,236.63,236.63,3213.0,230.3748,230.4526,230.2872,230.2872,3213.0
2024-01-29 15:00:00,236.62,237.09,236.62,237.06,8331.0,230.2775,230.7349,230.2775,230.7057,8331.0
2024-01-29 15:05:00,237.04,237.22,237.0,237.22,5595.0,230.6862,230.8614,230.6473,230.8614,5595.0
2024-01-29 15:10:00,237.2,237.2,236.87,236.97,2103.0,230.8419,230.8419,230.5208,230.6181,2103.0
2024-01-29 15:15:00,237.01,237.19,237.01,237.19,1896.0,230.657,230.8322,230.657,230.8322,1896.0
2024-01-29 15:20:00,237.15,237.33,237.15,237.21,3547.0,230.7933,230.9684,230.7933,230.8517,3547.0
2024-01-29 15:25:00,237.29,237.45,237.27,237.29,5046.0,230.9295,231.0852,230.91,230.9295,5046.0
2024-01-29 15:30:00,237.32,237.49,237.32,237.43,1838.0,230.9587,231.1242,230.9587,231.0658,1838.0
2024-01-29 15:35:00,237.43,237.48,237.31,237.34,3911.0,231.0658,231.1144,230.949,230.9782,3911.0
2024-01-29 15:40:00,237.32,237.32,237.12,237.12,4947.0,230.9587,230.9587,230.7641,230.7641,4947.0
2024-01-29 15:45:00,237.06,237.11,236.85,236.85,8080.0,230.7057,230.7543,230.5013,230.5013,8080.0
2024-01-29 15:50:00,236.84,237.33,236.83,237.23,10391.0,230.4916,230.9684,230.4818,230.8711,10391.0
2024-01-29 15:55:00,237.23,237.98,237.14,237.82,80209.0,230.8711,231.601,230.7835,231.4453,80209.0
2024-01-30 09:30:00,238.5,238.5,237.23,237.98,24624.0,232.1071,232.1071,230.8711,231.601,24624.0
2024-01-30 09:35:00,237.99,238.78,237.82,238.13,9484.0,231.6108,232.3796,231.4453,231.747,9484.0
2024-01-30 09:40:00,237.91,238.21,237.31,237.66,4124.0,231.5329,231.8249,230.949,231.2896,4124.0
2024-01-30 09:45:00,238.21,238.21,237.64,237.65,3960.0,231.8249,231.8249,231.2701,231.2799,3960.0
2024-01-30 09:50:00,237.8,238.48,237.62,238.48,4291.0,231.4258,232.0876,231.2507,232.0876,4291.0
2024-01-30 09:55:00,238.43,238.8,238.33,238.51,12141.0,232.039,232.399,231.9416,232.1168,12141.0
2024-01-30 10:00:00,238.39,238.64,238.17,238.35,2600.0,232.0,232.2433,231.7859,231.9611,2600.0
2024-01-30 10:05:00,238.23,238.58,238.08,238.58,8580.0,231.8443,232.1849,231.6983,232.1849,8580.0
2024-01-30 10:10:00,238.58,238.69,238.49,238.59,10460.0,232.1849,232.292,232.0973,232.1947,10460.0
2024-01-30 10:15:00,238.55,238.66,238.44,238.66,5572.0,232.1557,232.2628,232.0487,232.2628,5572.0
2024-01-30 10:20:00,238.59,238.93,238.49,238.86,6867.0,232.1947,232.5256,232.0973,232.4574,6867.0
2024-01-30 10:25:00,238.85,238.93,238.55,238.93,7691.0,232.4477,232.5256,232.1557,232.5256,7691.0
2024-01-30 10:30:00,238.94,238.94,238.47,238.48,6990.0,232.5353,232.5353,232.0779,232.0876,6990.0
2024-01-30 10:35:00,238.52,238.66,238.5,238.62,6782.0,232.1265,232.2628,232.1071,232.2239,6782.0
2024-01-30 10:40:00,238.62,238.72,238.34,238.36,9357.0,232.2239,232.3212,231.9514,231.9708,9357.0
2024-01-30 10:45:00,238.4,238.6,238.4,238.58,5282.0,232.0098,232.2044,232.0098,232.1849,5282.0
2024-01-30 10:50:00,238.62,238.7,238.49,238.64,7758.0,232.2239,232.3017,232.0973,232.2433,7758.0
2024-01-30 10:55:00,238.64,238.71,238.21,238.32,8499.0,232.2433,232.3115,231.8249,231.9319,8499.0
2024-01-30 11:00:00,238.32,238.46,238.26,238.37,4159.0,231.9319,232.0682,231.8735,231.9806,4159.0
2024-01-30 11:05:00,238.33,238.61,238.32,238.42,6213.0,231.9416,232.2141,231.9319,232.0292,6213.0
2024-01-30 11:10:00,238.48,238.63,238.22,238.25,4282.0,232.0876,232.2336,231.8346,231.8638,4282.0
2024-01-30 11:15:00,238.24,238.37,238.15,238.34,5153.0,231.854,231.9806,231.7665,231.9514,5153.0
2024-01-30 11:20:00,238.34,238.41,238.28,238.32,4641.0,231.9514,232.0195,231.893,231.9319,4641.0
2024-01-30 11:25:00,238.34,238.42,238.28,238.42,2528.0,231.9514,232.0292,231.893,232.0292,2528.0
2024-01-30 11:30:00,238.37,238.4,238.23,238.23,3124.0,231.9806,232.0098,231.8443,231.8443,3124.0
2024-01-30 11:35:00,238.26,238.43,238.25,238.28,3078.0,231.8735,232.039,231.8638,231.893,3078.0
2024-01-30 11:40:00,238.33,238.4,238.24,238.34,2803.0,231.9416,232.0098,231.854,231.9514,2803.0
2024-01-30 11:45:00,238.4,238.56,238.37,238.56,2416.0,232.0098,232.1655,231.9806,232.1655,2416.0
2024-01-30 11:50:00,238.47,238.58,238.43,238.56,4857.0,232.0779,232.1849,232.039,232.1655,4857.0
2024-01-30 11:55:00,238.57,238.69,238.5,238.69,1700.0,232.1752,232.292,232.1071,232.292,1700.0
2024-01-30 12:00:00,238.64,238.64,238.43,238.44,2056.0,232.2433,232.2433,232.039,232.0487,2056.0
2024-01-30 12:05:00,238.35,238.35,238.17,238.24,1145.0,231.9611,231.9611,231.7859,231.854,1145.0
2024-01-30 12:10:00,238.2,238.27,238.02,238.27,1955.0,231.8151,231.8832,231.6399,231.8832,1955.0
2024-01-30 12:15:00,238.24,238.35,238.21,238.32,2824.0,231.854,231.9611,231.8249,231.9319,2824.0
2024-01-30 12:20:00,238.41,238.56,238.39,238.56,1315.0,232.0195,232.1655,232.0,232.1655,1315.0
2024-01-30 12:25:00,238.54,238.6,238.48,238.49,1609.0,232.146,232.2044,232.0876,232.0973,1609.0
2024-01-30 12:30:00,238.4,238.47,238.36,238.42,2539.0,232.0098,232.0779,231.9708,232.0292,2539.0
2024-01-30 12:35:00,238.39,238.4,238.17,238.24,2047.0,232.0,232.0098,231.7859,231.854,2047.0
2024-01-30 12:40:00,238.12,238.18,238.09,238.09,2200.0,231.7373,231.7957,231.7081,231.7081,2200.0
2024-01-30 12:45:00,238.09,238.14,238.01,238.06,4248.0,231.7081,231.7567,231.6302,231.6789,4248.0
2024-01-30 12:50:00,238.0,238.15,237.86,238.06,22398.0,231.6205,231.7665,231.4842,231.6789,22398.0
2024-01-30 12:55:00,238.05,238.2,237.9,238.0,2872.0,231.6691,231.8151,231.5232,231.6205,2872.0
2024-01-30 13:00:00,237.96,238.11,237.96,238.0,3650.0,231.5816,231.7275,231.5816,231.6205,3650.0
2024-01-30 13:05:00,237.99,238.01,237.69,237.69,1840.0,231.6108,231.6302,231.3188,231.3188,1840.0
2024-01-30 13:10:00,237.73,237.9,237.67,237.9,10580.0,231.3577,231.5232,231.2993,231.5232,10580.0
2024-01-30 13:15:00,237.92,237.92,237.76,237.81,2702.0,231.5426,231.5426,231.3869,231.4356,2702.0
2024-01-30 13:20:00,237.81,237.86,237.72,237.81,3720.0,231.4356,231.4842,231.348,231.4356,3720.0
2024-01-30 13:25:00,237.82,237.92,237.8,237.88,4361.0,231.4453,231.5426,231.4258,231.5037,4361.0
2024-01-30 13:30:00,237.86,237.96,237.84,237.88,3841.0,231.4842,231.5816,231.4648,231.5037,3841.0
2024-01-30 13:35:00,237.88,237.91,237.71,237.71,2928.0,231.5037,231.5329,231.3383,231.3383,2928.0
2024-01-30 13:40:00,237.71,237.73,237.63,237.67,2145.0,231.3383,231.3577,231.2604,231.2993,2145.0
2024-01-30 13:45:00,237.68,237.68,237.49,237.59,3343.0,231.3091,231.3091,231.1242,231.2215,3343.0
2024-01-30 13:50:00,237.51,237.59,237.5,237.56,1943.0,231.1436,231.2215,231.1339,231.1923,1943.0
2024-01-30 13:55:00,237.45,237.59,237.44,237.45,4989.0,231.0852,231.2215,231.0755,231.0852,4989.0
2024-01-30 14:00:00,237.51,237.59,237.47,237.53,3558.0,231.1436,231.2215,231.1047,231.1631,3558.0
2024-01-30 14:05:00,237.58,237.73,237.53,237.63,7115.0,231.2117,231.3577,231.1631,231.2604,7115.0
2024-01-30 14:10:00,237.66,237.86,237.66,237.75,5817.0,231.2896,231.4842,231.2896,231.3772,5817.0
2024-01-30 14:15:00,237.76,237.8,237.68,237.7,2099.0,231.3869,231.4258,231.3091,231.3285,2099.0
2024-01-30 14:20:00,237.64,237.84,237.64,237.83,11641.0,231.2701,231.4648,231.2701,231.455,11641.0
2024-01-30 14:25:00,237.87,237.92,237.86,237.89,2901.0,231.494,231.5426,231.4842,231.5134,2901.0
2024-01-30 14:30:00,237.88,237.88,237.7,237.74,2667.0,231.5037,231.5037,231.3285,231.3675,2667.0
2024-01-30 14:35:00,237.69,237.79,237.65,237.76,1848.0,231.3188,231.4161,231.2799,231.3869,1848.0
2024-01-30 14:40:00,237.73,237.75,237.69,237.73,13403.0,231.3577,231.3772,231.3188,231.3577,13403.0
2024-01-30 14:45:00,237.72,237.81,237.72,237.72,19421.0,231.348,231.4356,231.348,231.348,19421.0
2024-01-30 14:50:00,237.74,237.9,237.71,237.75,3429.0,231.3675,231.5232,231.3383,231.3772,3429.0
2024-01-30 14:55:00,237.74,237.79,237.54,237.56,4181.0,231.3675,231.4161,231.1728,231.1923,4181.0
2024-01-30 15:00:00,237.54,237.57,237.33,237.33,3032.0,231.1728,231.202,230.9684,230.9684,3032.0
2024-01-30 15:05:00,237.36,237.37,237.21,237.25,6249.0,230.9976,231.0074,230.8517,230.8906,6249.0
2024-01-30 15:10:00,237.23,237.34,237.17,237.33,4767.0,230.8711,230.9782,230.8127,230.9684,4767.0
2024-01-30 15:15:00,237.33,237.33,237.15,237.17,3888.0,230.9684,230.9684,230.7933,230.8127,3888.0
2024-01-30 15:20:00,237.18,237.23,237.06,237.16,15681.0,230.8225,230.8711,230.7057,230.803,15681.0
2024-01-30 15:25:00,237.13,237.18,236.91,237.15,20884.0,230.7738,230.8225,230.5597,230.7933,20884.0
2024-01-30 15:30:00,237.1,237.19,236.75,236.91,19689.0,230.7446,230.8322,230.404,230.5597,19689.0
2024-01-30 15:35:00,236.93,236.93,236.67,236.72,17487.0,230.5792,230.5792,230.3261,230.3748,17487.0
2024-01-30 15:40:00,236.72,236.76,236.52,236.53,18196.0,230.3748,230.4137,230.1802,230.1899,18196.0
2024-01-30 15:45:00,236.53,236.57,236.32,236.51,22270.0,230.1899,230.2288,229.9855,230.1704,22270.0
2024-01-30 15:50:00,236.59,236.86,236.49,236.52,86180.0,230.2483,230.511,230.151,230.1802,86180.0
2024-01-30 15:55:00,236.5,236.54,236.11,236.21,111095.0,230.1607,230.1996,229.7811,229.8785,111095.0
2024-01-31 09:30:00,237.96,239.0,236.8,238.44,19645.0,231.5816,232.5937,230.4526,232.0487,19645.0
2024-01-31 09:35:00,238.43,240.29,238.43,239.61,9563.0,232.039,233.8491,232.039,233.1873,9563.0
2024-01-31 09:40:00,239.61,239.61,238.56,238.62,8656.0,233.1873,233.1873,232.1655,232.2239,8656.0
2024-01-31 09:45:00,238.91,239.01,238.61,238.74,5902.0,232.5061,232.6034,232.2141,232.3406,5902.0
2024-01-31 09:50:00,238.74,239.16,238.51,238.96,20646.0,232.3406,232.7494,232.1168,232.5547,20646.0
2024-01-31 09:55:00,238.87,239.7,238.8,239.23,11655.0,232.4672,233.2749,232.399,232.8175,11655.0
2024-01-31 10:00:00,239.06,239.59,238.98,239.08,78086.0,232.6521,233.1679,232.5742,232.6715,78086.0
2024-01-31 10:05:00,239.08,239.69,239.08,239.55,14293.0,232.6715,233.2652,232.6715,233.1289,14293.0
2024-01-31 10:10:00,239.5,239.76,239.45,239.66,5702.0,233.0803,233.3333,233.0316,233.236,5702.0
2024-01-31 10:15:00,239.54,240.45,239.39,240.0,30421.0,233.1192,234.0048,232.9732,233.5669,30421.0
2024-01-31 10:20:00,240.13,240.41,239.89,239.9,15571.0,233.6934,233.9659,233.4598,233.4696,15571.0
2024-01-31 10:25:00,240.02,240.54,239.83,240.43,5671.0,233.5863,234.0924,233.4014,233.9853,5671.0
2024-01-31 10:30:00,240.44,240.72,240.01,240.01,4884.0,233.9951,234.2676,233.5766,233.5766,4884.0
2024-01-31 10:35:00,239.92,240.06,239.83,239.92,3359.0,233.489,233.6253,233.4014,233.489,3359.0
2024-01-31 10:40:00,239.89,240.8,239.89,240.5,12242.0,233.4598,234.3454,233.4598,234.0535,12242.0
2024-01-31 10:45:00,240.46,240.67,240.44,240.66,6869.0,234.0145,234.2189,233.9951,234.2092,6869.0
2024-01-31 10:50:00,240.7,240.79,240.46,240.64,10595.0,234.2481,234.3357,234.0145,234.1897,10595.0
2024-01-31 10:55:00,240.61,240.86,240.13,240.21,11457.0,234.1605,234.4038,233.6934,233.7712,11457.0
2024-01-31 11:00:00,240.08,240.2,239.8,240.03,9461.0,233.6447,233.7615,233.3722,233.5961,9461.0
2024-01-31 11:05:00,239.89,240.14,239.73,239.95,9988.0,233.4598,233.7031,233.3041,233.5182,9988.0
2024-01-31 11:10:00,240.0,240.36,239.77,240.3,7364.0,233.5669,233.9172,233.343,233.8588,7364.0
2024-01-31 11:15:00,240.22,240.34,239.88,239.94,3749.0,233.781,233.8978,233.4501,233.5085,3749.0
2024-01-31 11:20:00,239.97,240.2,239.89,240.02,7017.0,233.5377,233.7615,233.4598,233.5863,7017.0
2024-01-31 11:25:00,239.94,240.15,239.93,239.99,10432.0,233.5085,233.7129,233.4987,233.5571,10432.0
2024-01-31 11:30:00,240.03,240.05,239.74,239.82,6789.0,233.5961,233.6155,233.3138,233.3917,6789.0
2024-01-31 11:35:00,239.87,239.96,239.77,239.92,10237.0,233.4404,233.5279,233.343,233.489,10237.0
2024-01-31 11:40:00,239.89,240.01,239.8,239.89,17084.0,233.4598,233.5766,233.3722,233.4598,17084.0
2024-01-31 11:45:00,239.89,240.07,239.82,240.07,12349.0,233.4598,233.635,233.3917,233.635,12349.0
2024-01-31 11:50:00,240.08,240.08,239.82,239.83,8941.0,233.6447,233.6447,233.3917,233.4014,8941.0
2024-01-31 11:55:00,239.86,240.04,239.85,240.01,8877.0,233.4306,233.6058,233.4209,233.5766,8877.0
2024-01-31 12:00:00,240.01,240.15,239.96,239.96,13216.0,233.5766,233.7129,233.5279,233.5279,13216.0
2024-01-31 12:05:00,239.98,240.18,239.94,240.1,4871.0,233.5474,233.742,233.5085,233.6642,4871.0
2024-01-31 12:10:00,240.09,240.13,240.0,240.04,4120.0,233.6545,233.6934,233.5669,233.6058,4120.0
2024-01-31 12:15:00,240.08,240.24,239.98,240.2,5743.0,233.6447,233.8004,233.5474,233.7615,5743.0
2024-01-31 12:20:00,240.14,240.16,240.09,240.12,3862.0,233.7031,233.7226,233.6545,233.6837,3862.0
2024-01-31 12:25:00,240.16,240.68,240.16,240.64,14304.0,233.7226,234.2286,233.7226,234.1897,14304.0
2024-01-31 12:30:00,240.66,240.95,240.63,240.74,26651.0,234.2092,234.4914,234.18,234.287,26651.0
2024-01-31 12:35:00,240.77,240.78,240.51,240.64,6487.0,234.3162,234.326,234.0632,234.1897,6487.0
2024-01-31 12:40:00,240.65,240.72,240.51,240.56,7421.0,234.1994,234.2676,234.0632,234.1119,7421.0
2024-01-31 12:45:00,240.57,240.61,240.22,240.22,4058.0,234.1216,234.1605,233.781,233.781,4058.0
2024-01-31 12:50:00,240.3,240.32,240.17,240.25,8572.0,233.8588,233.8783,233.7323,233.8102,8572.0
2024-01-31 12:55:00,240.34,240.66,240.34,240.66,5435.0,233.8978,234.2092,233.8978,234.2092,5435.0
2024-01-31 13:00:00,240.67,240.9,240.65,240.82,10735.0,234.2189,234.4427,234.1994,234.3649,10735.0
2024-01-31 13:05:00,240.9,241.01,240.81,240.98,3586.0,234.4427,234.5498,234.3552,234.5206,3586.0
2024-01-31 13:10:00,240.98,241.04,240.75,240.9,18674.0,234.5206,234.579,234.2968,234.4427,18674.0
2024-01-31 13:15:00,240.88,240.91,240.58,240.78,7619.0,234.4233,234.4525,234.1313,234.326,7619.0
2024-01-31 13:20:00,240.77,240.86,240.6,240.6,6705.0,234.3162,234.4038,234.1508,234.1508,6705.0
2024-01-31 13:25:00,240.57,240.73,240.42,240.72,6588.0,234.1216,234.2773,233.9756,234.2676,6588.0
2024-01-31 13:30:00,240.74,240.81,240.67,240.78,6336.0,234.287,234.3552,234.2189,234.326,6336.0
2024-01-31 13:35:00,240.7,241.15,240.65,241.03,9172.0,234.2481,234.686,234.1994,234.5693,9172.0
2024-01-31 13:40:00,241.03,241.11,240.58,240.91,10132.0,234.5693,234.6471,234.1313,234.4525,10132.0
2024-01-31 13:45:00,240.84,240.91,240.74,240.88,6683.0,234.3844,234.4525,234.287,234.4233,6683.0
2024-01-31 13:50:00,240.92,240.92,240.64,240.69,15657.0,234.4622,234.4622,234.1897,234.2384,15657.0
2024-01-31 13:55:00,240.67,240.73,240.62,240.69,5864.0,234.2189,234.2773,234.1703,234.2384,5864.0
2024-01-31 14:00:00,240.75,240.81,239.87,240.32,20015.0,234.2968,234.3552,233.4404,233.8783,20015.0
2024-01-31 14:05:00,240.08,240.44,239.83,239.83,5734.0,233.6447,233.9951,233.4014,233.4014,5734.0
2024-01-31 14:10:00,239.91,239.97,239.39,239.4,9607.0,233.4793,233.5377,232.9732,232.983,9607.0
2024-01-31 14:15:00,239.47,239.55,239.25,239.34,14187.0,233.0511,233.1289,232.837,232.9246,14187.0
2024-01-31 14:20:00,239.37,240.03,239.37,239.98,11617.0,232.9538,233.5961,232.9538,233.5474,11617.0
2024-01-31 14:25:00,239.89,240.21,239.85,240.1,8838.0,233.4598,233.7712,233.4209,233.6642,8838.0
2024-01-31 14:30:00,240.1,240.26,240.05,240.17,7024.0,233.6642,233.8199,233.6155,233.7323,7024.0
2024-01-31 14:35:00,240.28,240.58,240.07,240.46,15317.0,233.8394,234.1313,233.635,234.0145,15317.0
2024-01-31 14:40:00,240.42,241.04,240.41,240.83,18519.0,233.9756,234.579,233.9659,234.3746,18519.0
2024-01-31 14:45:00,240.9,240.96,240.24,240.36,10378.0,234.4427,234.5011,233.8004,233.9172,10378.0
2024-01-31 14:50:00,240.45,240.45,239.73,239.8,11151.0,234.0048,234.0048,233.3041,233.3722,11151.0
2024-01-31 14:55:00,239.69,240.0,239.39,240.0,8176.0,233.2652,233.5669,232.9732,233.5669,8176.0
2024-01-31 15:00:00,239.92,239.92,239.0,239.05,13014.0,233.489,233.489,232.5937,232.6423,13014.0
2024-01-31 15:05:00,239.05,239.26,238.82,239.25,5365.0,232.6423,232.8467,232.4185,232.837,5365.0
2024-01-31 15:10:00,239.25,239.78,239.24,239.74,23767.0,232.837,233.3528,232.8272,233.3138,23767.0
2024-01-31 15:15:00,239.64,239.69,238.98,239.03,8386.0,233.2165,233.2652,232.5742,232.6229,8386.0
2024-01-31 15:20:00,239.03,239.27,238.83,239.16,5712.0,232.6229,232.8564,232.4282,232.7494,5712.0
2024-01-31 15:25:00,239.07,239.54,239.06,239.5,6577.0,232.6618,233.1192,232.6521,233.0803,6577.0
2024-01-31 15:30:00,239.49,239.67,239.43,239.56,9332.0,233.0705,233.2457,233.0122,233.1387,9332.0
2024-01-31 15:35:00,239.52,239.82,239.45,239.51,11204.0,233.0997,233.3917,233.0316,233.09,11204.0
2024-01-31 15:40:00,239.45,239.52,239.24,239.29,7010.0,233.0316,233.0997,232.8272,232.8759,7010.0
2024-01-31 15:45:00,239.3,239.63,239.26,239.43,16190.0,232.8856,233.2068,232.8467,233.0122,16190.0
2024-01-31 15:50:00,239.39,239.53,239.06,239.31,22247.0,232.9732,233.1095,232.6521,232.8954,22247.0
2024-01-31 15:55:00,239.33,239.73,238.77,238.79,81381.0,232.9148,233.3041,232.3698,232.3893,81381.0
2024-02-01 09:30:00,237.5,238.0,233.5,236.24,124858.0,231.1339,231.6205,227.2411,229.9077,124858.0
2024-02-01 09:35:00,236.59,237.81,234.76,235.87,72539.0,230.2483,231.4356,228.4673,229.5476,72539.0
2024-02-01 09:40:00,236.05,237.29,236.04,236.82,36550.0,229.7228,230.9295,229.713,230.4721,36550.0
2024-02-01 09:45:00,237.03,238.48,235.67,235.83,63900.0,230.6765,232.0876,229.3529,229.5086,63900.0
2024-02-01 09:50:00,235.76,236.48,235.44,235.59,48678.0,229.4405,230.1412,229.1291,229.2751,48678.0
2024-02-01 09:55:00,235.99,236.18,235.36,236.17,20199.0,229.6644,229.8493,229.0512,229.8395,20199.0
2024-02-01 10:00:00,235.71,236.48,234.78,235.05,27386.0,229.3919,230.1412,228.4868,228.7496,27386.0
2024-02-01 10:05:00,235.33,235.46,234.7,235.24,17901.0,229.0221,229.1486,228.4089,228.9345,17901.0
2024-02-01 10:10:00,235.42,235.92,234.54,234.96,27797.0,229.1096,229.5962,228.2532,228.662,27797.0
2024-02-01 10:15:00,234.96,235.08,233.21,233.25,22390.0,228.662,228.7788,226.9589,226.9978,22390.0
2024-02-01 10:20:00,233.25,234.34,233.14,234.18,15528.0,226.9978,228.0586,226.8908,227.9029,15528.0
2024-02-01 10:25:00,234.24,235.41,234.24,235.27,19151.0,227.9613,229.0999,227.9613,228.9637,19151.0
2024-02-01 10:30:00,235.27,236.01,235.27,235.88,11985.0,228.9637,229.6838,228.9637,229.5573,11985.0
2024-02-01 10:35:00,236.0,236.26,235.38,235.56,32263.0,229.6741,229.9271,229.0707,229.2459,32263.0
2024-02-01 10:40:00,235.58,235.84,235.35,235.35,20558.0,229.2653,229.5184,229.0415,229.0415,20558.0
2024-02-01 10:45:00,235.43,235.89,234.71,235.78,16093.0,229.1194,229.567,228.4187,229.46,16093.0
2024-02-01 10:50:00,235.81,236.78,235.62,236.68,15107.0,229.4892,230.4332,229.3043,230.3359,15107.0
2024-02-01 10:55:00,236.8,237.11,236.5,236.81,23223.0,230.4526,230.7543,230.1607,230.4624,23223.0
2024-02-01 11:00:00,236.9,238.85,236.75,238.85,16787.0,230.55,232.4477,230.404,232.4477,16787.0
2024-02-01 11:05:00,238.88,240.24,238.69,240.24,42023.0,232.4769,233.8004,232.292,233.8004,42023.0
2024-02-01 11:10:00,240.15,240.2,238.88,238.95,38001.0,233.7129,233.7615,232.4769,232.545,38001.0
2024-02-01 11:15:00,239.0,239.04,238.06,238.15,18066.0,232.5937,232.6326,231.6789,231.7665,18066.0
2024-02-01 11:20:00,238.14,238.7,237.91,238.56,21401.0,231.7567,232.3017,231.5329,232.1655,21401.0
2024-02-01 11:25:00,238.53,239.42,238.52,238.77,20366.0,232.1363,233.0024,232.1265,232.3698,20366.0
2024-02-01 11:30:00,238.92,239.33,238.52,238.52,14292.0,232.5158,232.9148,232.1265,232.1265,14292.0
2024-02-01 11:35:00,238.59,240.11,238.48,239.95,46655.0,232.1947,233.6739,232.0876,233.5182,46655.0
2024-02-01 11:40:00,239.9,239.93,239.54,239.86,13055.0,233.4696,233.4987,233.1192,233.4306,13055.0
2024-02-01 11:45:00,239.85,239.92,239.24,239.25,12205.0,233.4209,233.489,232.8272,232.837,12205.0
2024-02-01 11:50:00,239.34,239.55,239.17,239.34,15825.0,232.9246,233.1289,232.7591,232.9246,15825.0
2024-02-01 11:55:00,239.3,239.61,239.18,239.61,11581.0,232.8856,233.1873,232.7689,233.1873,11581.0
2024-02-01 12:00:00,239.65,240.0,239.57,239.7,8872.0,233.2263,233.5669,233.1484,233.2749,8872.0
2024-02-01 12:05:00,239.74,240.0,239.32,239.38,9176.0,233.3138,233.5669,232.9051,232.9635,9176.0
2024-02-01 12:10:00,239.46,239.92,239.46,239.83,12420.0,233.0413,233.489,233.0413,233.4014,12420.0
2024-02-01 12:15:00,239.86,240.61,239.73,240.58,13405.0,233.4306,234.1605,233.3041,234.1313,13405.0
2024-02-01 12:20:00,240.72,240.85,240.43,240.58,13734.0,234.2676,234.3941,233.9853,234.1313,13734.0
2024-02-01 12:25:00,240.56,240.85,240.49,240.8,9134.0,234.1119,234.3941,234.0437,234.3454,9134.0
2024-02-01 12:30:00,240.81,241.17,240.75,241.03,8369.0,234.3552,234.7055,234.2968,234.5693,8369.0
2024-02-01 12:35:00,241.1,241.48,240.71,241.46,10498.0,234.6374,235.0072,234.2578,234.9877,10498.0
2024-02-01 12:40:00,241.46,241.92,241.31,241.81,22491.0,234.9877,235.4354,234.8418,235.3284,22491.0
2024-02-01 12:45:00,241.83,242.0,241.12,241.21,10510.0,235.3478,235.5133,234.6569,234.7444,10510.0
2024-02-01 12:50:00,241.21,241.39,240.96,241.23,7400.0,234.7444,234.9196,234.5011,234.7639,7400.0
2024-02-01 12:55:00,241.13,241.37,241.09,241.37,5022.0,234.6666,234.9002,234.6277,234.9002,5022.0
2024-02-01 13:00:00,241.32,241.35,240.93,240.93,5530.0,234.8515,234.8807,234.4719,234.4719,5530.0
2024-02-01 13:05:00,240.93,241.05,240.74,240.76,5105.0,234.4719,234.5887,234.287,234.3065,5105.0
2024-02-01 13:10:00,240.84,241.04,240.84,240.94,4785.0,234.3844,234.579,234.3844,234.4817,4785.0
2024-02-01 13:15:00,240.94,241.01,240.34,240.34,5613.0,234.4817,234.5498,233.8978,233.8978,5613.0
2024-02-01 13:20:00,240.42,240.44,240.21,240.27,8141.0,233.9756,233.9951,233.7712,233.8296,8141.0
2024-02-01 13:25:00,240.27,240.49,240.18,240.47,34476.0,233.8296,234.0437,233.742,234.0243,34476.0
2024-02-01 13:30:00,240.47,241.9,240.46,241.87,9269.0,234.0243,235.4159,234.0145,235.3867,9269.0
2024-02-01 13:35:00,241.98,242.14,241.55,241.8,12911.0,235.4938,235.6495,235.0753,235.3186,12911.0
2024-02-01 13:40:00,241.86,242.0,241.69,241.8,87969.0,235.377,235.5133,235.2116,235.3186,87969.0
2024-02-01 13:45:00,241.81,242.0,241.54,241.72,8422.0,235.3284,235.5133,235.0656,235.2408,8422.0
2024-02-01 13:50:00,241.59,241.76,241.52,241.62,7555.0,235.1143,235.2797,235.0461,235.1434,7555.0
2024-02-01 13:55:00,241.63,241.8,241.53,241.75,4738.0,235.1532,235.3186,235.0559,235.27,4738.0
2024-02-01 14:00:00,241.82,242.0,241.71,241.9,7437.0,235.3381,235.5133,235.231,235.4159,7437.0
2024-02-01 14:05:00,241.87,241.87,241.6,241.72,4461.0,235.3867,235.3867,235.124,235.2408,4461.0
2024-02-01 14:10:00,241.74,241.77,241.14,241.17,11298.0,235.2602,235.2894,234.6763,234.7055,11298.0
2024-02-01 14:15:00,241.18,241.28,241.1,241.25,6822.0,234.7152,234.8126,234.6374,234.7834,6822.0
2024-02-01 14:20:00,241.25,241.51,241.14,241.28,8303.0,234.7834,235.0364,234.6763,234.8126,8303.0
2024-02-01 14:25:00,241.29,241.51,241.25,241.35,9864.0,234.8223,235.0364,234.7834,234.8807,9864.0
2024-02-01 14:30:00,241.33,241.4,240.91,240.91,7208.0,234.8612,234.9293,234.4525,234.4525,7208.0
2024-02-01 14:35:00,240.96,241.09,240.89,241.04,7807.0,234.5011,234.6277,234.433,234.579,7807.0
2024-02-01 14:40:00,241.04,241.23,241.04,241.21,17215.0,234.579,234.7639,234.579,234.7444,17215.0
2024-02-01 14:45:00,241.19,241.54,241.19,241.41,13952.0,234.725,235.0656,234.725,234.9391,13952.0
2024-02-01 14:50:00,241.42,241.51,241.3,241.44,18608.0,234.9488,235.0364,234.832,234.9683,18608.0
2024-02-01 14:55:00,241.44,241.55,241.27,241.4,13508.0,234.9683,235.0753,234.8028,234.9293,13508.0
2024-02-01 15:00:00,241.38,241.53,240.93,240.93,10191.0,234.9099,235.0559,234.4719,234.4719,10191.0
2024-02-01 15:05:00,240.95,241.02,240.52,240.53,6733.0,234.4914,234.5595,234.0729,234.0827,6733.0
2024-02-01 15:10:00,240.58,241.0,240.37,241.0,17774.0,234.1313,234.5401,233.927,234.5401,17774.0
2024-02-01 15:15:00,240.98,241.24,240.83,241.15,17052.0,234.5206,234.7736,234.3746,234.686,17052.0
2024-02-01 15:20:00,241.28,241.46,240.97,240.99,13053.0,234.8126,234.9877,234.5109,234.5303,13053.0
2024-02-01 15:25:00,240.99,241.12,240.92,241.04,15534.0,234.5303,234.6569,234.4622,234.579,15534.0
2024-02-01 15:30:00,241.06,241.13,241.01,241.07,18596.0,234.5985,234.6666,234.5498,234.6082,18596.0
2024-02-01 15:35:00,241.07,241.11,240.75,240.93,21212.0,234.6082,234.6471,234.2968,234.4719,21212.0
2024-02-01 15:40:00,240.94,240.94,240.57,240.73,24509.0,234.4817,234.4817,234.1216,234.2773,24509.0
2024-02-01 15:45:00,240.73,240.98,240.66,240.87,49458.0,234.2773,234.5206,234.2092,234.4136,49458.0
2024-02-01 15:50:00,240.9,241.71,240.67,241.65,73453.0,234.4427,235.231,234.2189,235.1726,73453.0
2024-02-01 15:55:00,241.69,242.35,241.68,242.35,213932.0,235.2116,235.8539,235.2018,235.8539,213932.0
2024-02-02 09:30:00,244.67,246.3,244.58,245.82,63437.0,238.1117,239.698,238.0241,239.2309,63437.0
2024-02-02 09:35:00,245.75,245.9,242.37,242.64,20741.0,239.1627,239.3087,235.8733,236.1361,20741.0
2024-02-02 09:40:00,242.39,242.64,240.73,241.09,5262.0,235.8928,236.1361,234.2773,234.6277,5262.0
2024-02-02 09:45:00,241.09,241.09,239.34,239.34,11326.0,234.6277,234.6277,232.9246,232.9246,11326.0
2024-02-02 09:50:00,239.31,239.71,238.69,239.56,9992.0,232.8954,233.2846,232.292,233.1387,9992.0
2024-02-02 09:55:00,239.74,240.95,239.46,240.76,11894.0,233.3138,234.4914,233.0413,234.3065,11894.0
2024-02-02 10:00:00,240.76,241.33,240.25,241.32,92257.0,234.3065,234.8612,233.8102,234.8515,92257.0
2024-02-02 10:05:00,241.24,242.35,240.88,242.35,17258.0,234.7736,235.8539,234.4233,235.8539,17258.0
2024-02-02 10:10:00,242.51,242.73,240.89,240.89,46356.0,236.0096,236.2237,234.433,234.433,46356.0
2024-02-02 10:15:00,240.89,241.05,240.06,240.06,7367.0,234.433,234.5887,233.6253,233.6253,7367.0
2024-02-02 10:20:00,240.06,240.29,239.51,240.28,7131.0,233.6253,233.8491,233.09,233.8394,7131.0
2024-02-02 10:25:00,240.3,240.3,239.66,240.07,8740.0,233.8588,233.8588,233.236,233.635,8740.0
2024-02-02 10:30:00,240.19,240.84,240.0,240.53,7241.0,233.7518,234.3844,233.5669,234.0827,7241.0
2024-02-02 10:35:00,240.49,241.09,240.49,240.98,6644.0,234.0437,234.6277,234.0437,234.5206,6644.0
2024-02-02 10:40:00,241.22,241.22,240.74,240.91,7282.0,234.7542,234.7542,234.287,234.4525,7282.0
2024-02-02 10:45:00,240.9,241.16,240.58,240.64,5914.0,234.4427,234.6958,234.1313,234.1897,5914.0
2024-02-02 10:50:00,240.65,240.75,240.33,240.36,8709.0,234.1994,234.2968,233.888,233.9172,8709.0
2024-02-02 10:55:00,240.37,240.97,240.04,240.97,6104.0,233.927,234.5109,233.6058,234.5109,6104.0
2024-02-02 11:00:00,240.94,241.03,240.45,240.52,6949.0,234.4817,234.5693,234.0048,234.0729,6949.0
2024-02-02 11:05:00,240.49,240.58,240.4,240.43,4048.0,234.0437,234.1313,233.9562,233.9853,4048.0
2024-02-02 11:10:00,240.41,240.46,240.04,240.37,6071.0,233.9659,234.0145,233.6058,233.927,6071.0
2024-02-02 11:15:00,240.37,240.54,240.32,240.47,6348.0,233.927,234.0924,233.8783,234.0243,6348.0
2024-02-02 11:20:00,240.39,240.39,239.7,239.77,6490.0,233.9464,233.9464,233.2749,233.343,6490.0
2024-02-02 11:25:00,239.8,240.17,239.79,240.17,4023.0,233.3722,233.7323,233.3625,233.7323,4023.0
2024-02-02 11:30:00,240.25,240.48,240.25,240.41,2530.0,233.8102,234.034,233.8102,233.9659,2530.0
2024-02-02 11:35:00,240.32,240.83,240.32,240.83,2107.0,233.8783,234.3746,233.8783,234.3746,2107.0
2024-02-02 11:40:00,240.84,241.11,240.73,240.74,2919.0,234.3844,234.6471,234.2773,234.287,2919.0
2024-02-02 11:45:00,240.66,240.89,240.54,240.74,2662.0,234.2092,234.433,234.0924,234.287,2662.0
2024-02-02 11:50:00,240.69,240.69,240.09,240.09,4195.0,234.2384,234.2384,233.6545,233.6545,4195.0
2024-02-02 11:55:00,239.98,240.07,239.42,239.54,4380.0,233.5474,233.635,233.0024,233.1192,4380.0
2024-02-02 12:00:00,239.54,239.73,239.26,239.4,31617.0,233.1192,233.3041,232.8467,232.983,31617.0
2024-02-02 12:05:00,239.25,239.7,239.25,239.37,19552.0,232.837,233.2749,232.837,232.9538,19552.0
2024-02-02 12:10:00,239.3,239.62,239.27,239.3,19622.0,232.8856,233.1971,232.8564,232.8856,19622.0
2024-02-02 12:15:00,239.28,239.34,239.1,239.28,2556.0,232.8662,232.9246,232.691,232.8662,2556.0
2024-02-02 12:20:00,239.38,239.54,239.0,239.09,27425.0,232.9635,233.1192,232.5937,232.6813,27425.0
2024-02-02 12:25:00,239.15,239.36,239.11,239.28,3472.0,232.7397,232.944,232.7007,232.8662,3472.0
2024-02-02 12:30:00,239.27,239.86,239.08,239.25,9700.0,232.8564,233.4306,232.6715,232.837,9700.0
2024-02-02 12:35:00,239.52,239.52,238.87,238.89,3369.0,233.0997,233.0997,232.4672,232.4866,3369.0
2024-02-02 12:40:00,238.82,238.82,237.85,237.88,3418.0,232.4185,232.4185,231.4745,231.5037,3418.0
2024-02-02 12:45:00,237.84,238.07,237.25,237.38,21221.0,231.4648,231.6886,230.8906,231.0171,21221.0
2024-02-02 12:50:00,237.37,237.37,236.79,237.13,3790.0,231.0074,231.0074,230.4429,230.7738,3790.0
2024-02-02 12:55:00,237.34,237.96,237.34,237.95,2352.0,230.9782,231.5816,230.9782,231.5718,2352.0
2024-02-02 13:00:00,237.87,238.06,237.76,237.76,2722.0,231.494,231.6789,231.3869,231.3869,2722.0
2024-02-02 13:05:00,237.7,237.94,237.7,237.84,3901.0,231.3285,231.5621,231.3285,231.4648,3901.0
2024-02-02 13:10:00,237.97,237.98,237.55,237.76,3003.0,231.5913,231.601,231.1825,231.3869,3003.0
2024-02-02 13:15:00,237.94,238.2,237.93,238.17,2827.0,231.5621,231.8151,231.5524,231.7859,2827.0
2024-02-02 13:20:00,238.14,238.36,238.02,238.02,2652.0,231.7567,231.9708,231.6399,231.6399,2652.0
2024-02-02 13:25:00,237.95,237.95,237.59,237.6,8912.0,231.5718,231.5718,231.2215,231.2312,8912.0
2024-02-02 13:30:00,237.6,237.78,237.53,237.75,6620.0,231.2312,231.4064,231.1631,231.3772,6620.0
2024-02-02 13:35:00,237.75,238.03,237.74,237.9,7789.0,231.3772,231.6497,231.3675,231.5232,7789.0
2024-02-02 13:40:00,237.94,238.03,237.88,237.92,9365.0,231.5621,231.6497,231.5037,231.5426,9365.0
2024-02-02 13:45:00,237.98,237.98,237.61,237.63,5663.0,231.601,231.601,231.2409,231.2604,5663.0
2024-02-02 13:50:00,237.7,237.7,237.04,237.06,20886.0,231.3285,231.3285,230.6862,230.7057,20886.0
2024-02-02 13:55:00,237.03,237.14,236.71,236.87,24097.0,230.6765,230.7835,230.3651,230.5208,24097.0
2024-02-02 14:00:00,236.9,237.63,236.9,237.48,8104.0,230.55,231.2604,230.55,231.1144,8104.0
2024-02-02 14:05:00,237.5,237.95,237.49,237.79,8448.0,231.1339,231.5718,231.1242,231.4161,8448.0
2024-02-02 14:10:00,237.76,237.91,237.64,237.86,8917.0,231.3869,231.5329,231.2701,231.4842,8917.0
2024-02-02 14:15:00,237.85,238.12,237.77,237.78,4104.0,231.4745,231.7373,231.3966,231.4064,4104.0
2024-02-02 14:20:00,237.67,237.74,237.33,237.34,3833.0,231.2993,231.3675,230.9684,230.9782,3833.0
2024-02-02 14:25:00,237.36,237.36,237.09,237.17,11607.0,230.9976,230.9976,230.7349,230.8127,11607.0
2024-02-02 14:30:00,237.09,237.41,237.09,237.34,5828.0,230.7349,231.0463,230.7349,230.9782,5828.0
2024-02-02 14:35:00,237.41,237.49,237.29,237.41,4258.0,231.0463,231.1242,230.9295,231.0463,4258.0
2024-02-02 14:40:00,237.5,237.77,237.42,237.64,5971.0,231.1339,231.3966,231.056,231.2701,5971.0
2024-02-02 14:45:00,237.69,237.7,237.57,237.69,2914.0,231.3188,231.3285,231.202,231.3188,2914.0
2024-02-02 14:50:00,237.75,237.85,237.56,237.69,11108.0,231.3772,231.4745,231.1923,231.3188,11108.0
2024-02-02 14:55:00,237.69,237.83,237.64,237.7,6569.0,231.3188,231.455,231.2701,231.3285,6569.0
2024-02-02 15:00:00,237.65,237.65,237.39,237.59,5645.0,231.2799,231.2799,231.0268,231.2215,5645.0
2024-02-02 15:05:00,237.59,237.7,237.54,237.65,5720.0,231.2215,231.3285,231.1728,231.2799,5720.0
2024-02-02 15:10:00,237.65,238.06,237.62,238.05,8211.0,231.2799,231.6789,231.2507,231.6691,8211.0
2024-02-02 15:15:00,238.04,238.07,237.86,237.99,8231.0,231.6594,231.6886,231.4842,231.6108,8231.0
2024-02-02 15:20:00,237.97,238.29,237.95,238.06,10831.0,231.5913,231.9027,231.5718,231.6789,10831.0
2024-02-02 15:25:00,238.12,238.46,238.11,238.35,12454.0,231.7373,232.0682,231.7275,231.9611,12454.0
2024-02-02 15:30:00,238.41,238.41,237.81,237.81,16161.0,232.0195,232.0195,231.4356,231.4356,16161.0
2024-02-02 15:35:00,237.87,238.07,237.72,237.84,15223.0,231.494,231.6886,231.348,231.4648,15223.0
2024-02-02 15:40:00,237.8,237.8,237.58,237.64,11687.0,231.4258,231.4258,231.2117,231.2701,11687.0
2024-02-02 15:45:00,237.67,237.89,237.58,237.79,20212.0,231.2993,231.5134,231.2117,231.4161,20212.0
2024-02-02 15:50:00,237.85,237.97,237.48,237.74,31934.0,231.4745,231.5913,231.1144,231.3675,31934.0
2024-02-02 15:55:00,237.78,237.88,237.17,237.28,97778.0,231.4064,231.5037,230.8127,230.9198,97778.0
2024-02-05 09:30:00,236.98,238.51,236.0,237.18,88324.0,230.6278,232.1168,229.6741,230.8225,88324.0
2024-02-05 09:35:00,237.08,237.63,236.31,237.63,5430.0,230.7251,231.2604,229.9758,231.2604,5430.0
2024-02-05 09:40:00,238.11,238.58,237.47,238.58,8710.0,231.7275,232.1849,231.1047,232.1849,8710.0
2024-02-05 09:45:00,238.58,238.59,237.95,238.59,17797.0,232.1849,232.1947,231.5718,232.1947,17797.0
2024-02-05 09:50:00,238.52,238.52,237.08,237.29,11611.0,232.1265,232.1265,230.7251,230.9295,11611.0
2024-02-05 09:55:00,237.27,237.27,236.53,237.27,4370.0,230.91,230.91,230.1899,230.91,4370.0
2024-02-05 10:00:00,236.84,236.84,236.09,236.5,4572.0,230.4916,230.4916,229.7617,230.1607,4572.0
2024-02-05 10:05:00,236.38,236.53,235.89,236.07,19536.0,230.0439,230.1899,229.567,229.7422,19536.0
2024-02-05 10:10:00,236.07,236.2,235.38,236.07,11418.0,229.7422,229.8687,229.0707,229.7422,11418.0
2024-02-05 10:15:00,236.31,236.31,235.41,236.03,6672.0,229.9758,229.9758,229.0999,229.7033,6672.0
2024-02-05 10:20:00,235.95,236.14,235.68,235.95,9197.0,229.6254,229.8103,229.3627,229.6254,9197.0
2024-02-05 10:25:00,235.98,236.25,235.89,235.89,10180.0,229.6546,229.9174,229.567,229.567,10180.0
2024-02-05 10:30:00,235.88,236.2,235.75,236.04,7103.0,229.5573,229.8687,229.4308,229.713,7103.0
2024-02-05 10:35:00,235.97,236.64,235.9,236.64,6325.0,229.6449,230.2969,229.5768,230.2969,6325.0
2024-02-05 10:40:00,236.67,236.93,236.36,236.57,7358.0,230.3261,230.5792,230.0244,230.2288,7358.0
2024-02-05 10:45:00,236.53,236.97,236.47,236.55,6829.0,230.1899,230.6181,230.1315,230.2093,6829.0
2024-02-05 10:50:00,236.53,236.53,236.04,236.04,4671.0,230.1899,230.1899,229.713,229.713,4671.0
2024-02-05 10:55:00,236.1,236.67,236.1,236.15,40983.0,229.7714,230.3261,229.7714,229.8201,40983.0
2024-02-05 11:00:00,236.16,236.27,235.98,236.21,3576.0,229.8298,229.9369,229.6546,229.8785,3576.0
2024-02-05 11:05:00,236.3,236.44,236.19,236.19,4479.0,229.966,230.1023,229.859,229.859,4479.0
2024-02-05 11:10:00,236.21,236.51,236.11,236.41,4862.0,229.8785,230.1704,229.7811,230.0731,4862.0
2024-02-05 11:15:00,236.33,236.33,236.08,236.22,5458.0,229.9952,229.9952,229.7519,229.8882,5458.0
2024-02-05 11:20:00,236.31,236.35,235.98,236.09,4796.0,229.9758,230.0147,229.6546,229.7617,4796.0
2024-02-05 11:25:00,235.7,235.9,235.29,235.41,3682.0,229.3821,229.5768,228.9831,229.0999,3682.0
2024-02-05 11:30:00,235.49,235.94,235.48,235.7,6749.0,229.1778,229.6157,229.168,229.3821,6749.0
2024-02-05 11:35:00,235.71,235.77,235.52,235.63,62057.0,229.3919,229.4503,229.207,229.314,62057.0
2024-02-05 11:40:00,235.69,235.94,235.58,235.87,5037.0,229.3724,229.6157,229.2653,229.5476,5037.0
2024-02-05 11:45:00,235.86,236.0,235.66,235.75,2090.0,229.5378,229.6741,229.3432,229.4308,2090.0
2024-02-05 11:50:00,235.63,235.67,235.24,235.27,30007.0,229.314,229.3529,228.9345,228.9637,30007.0
2024-02-05 11:55:00,235.24,235.33,235.12,235.26,3458.0,228.9345,229.0221,228.8177,228.9539,3458.0
2024-02-05 12:00:00,235.13,235.44,235.05,235.34,2364.0,228.8274,229.1291,228.7496,229.0318,2364.0
2024-02-05 12:05:00,235.41,235.46,235.22,235.28,2689.0,229.0999,229.1486,228.915,228.9734,2689.0
2024-02-05 12:10:00,235.31,235.53,235.15,235.53,5055.0,229.0026,229.2167,228.8469,229.2167,5055.0
2024-02-05 12:15:00,235.52,235.86,235.45,235.67,8716.0,229.207,229.5378,229.1388,229.3529,8716.0
2024-02-05 12:20:00,235.61,235.61,235.24,235.39,2382.0,229.2945,229.2945,228.9345,229.0804,2382.0
2024-02-05 12:25:00,235.4,235.59,235.25,235.59,9230.0,229.0902,229.2751,228.9442,229.2751,9230.0
2024-02-05 12:30:00,235.59,235.72,235.39,235.42,6024.0,229.2751,229.4016,229.0804,229.1096,6024.0
2024-02-05 12:35:00,235.47,235.67,235.35,235.63,5620.0,229.1583,229.3529,229.0415,229.314,5620.0
2024-02-05 12:40:00,235.68,236.12,235.68,236.02,5246.0,229.3627,229.7909,229.3627,229.6936,5246.0
2024-02-05 12:45:00,235.99,235.99,235.81,235.93,1655.0,229.6644,229.6644,229.4892,229.606,1655.0
2024-02-05 12:50:00,236.0,236.13,236.0,236.01,1500.0,229.6741,229.8006,229.6741,229.6838,1500.0
2024-02-05 12:55:00,236.01,236.05,235.8,235.91,26528.0,229.6838,229.7228,229.4795,229.5865,26528.0
2024-02-05 13:00:00,235.92,236.02,235.73,235.99,4250.0,229.5962,229.6936,229.4113,229.6644,4250.0
2024-02-05 13:05:00,235.99,236.09,235.89,235.97,2761.0,229.6644,229.7617,229.567,229.6449,2761.0
2024-02-05 13:10:00,236.05,236.22,236.04,236.13,4274.0,229.7228,229.8882,229.713,229.8006,4274.0
2024-02-05 13:15:00,236.09,236.34,236.04,236.19,6796.0,229.7617,230.005,229.713,229.859,6796.0
2024-02-05 13:20:00,236.1,236.11,235.64,235.64,15974.0,229.7714,229.7811,229.3237,229.3237,15974.0
2024-02-05 13:25:00,235.64,235.69,235.43,235.48,1589.0,229.3237,229.3724,229.1194,229.168,1589.0
2024-02-05 13:30:00,235.53,235.64,235.52,235.64,1984.0,229.2167,229.3237,229.207,229.3237,1984.0
2024-02-05 13:35:00,235.71,235.84,235.7,235.79,2147.0,229.3919,229.5184,229.3821,229.4697,2147.0
2024-02-05 13:40:00,235.74,235.81,235.68,235.72,2030.0,229.4211,229.4892,229.3627,229.4016,2030.0
2024-02-05 13:45:00,235.84,235.92,235.68,235.74,3330.0,229.5184,229.5962,229.3627,229.4211,3330.0
2024-02-05 13:50:00,235.74,235.93,235.74,235.93,1502.0,229.4211,229.606,229.4211,229.606,1502.0
2024-02-05 13:55:00,235.92,236.08,235.88,236.03,3360.0,229.5962,229.7519,229.5573,229.7033,3360.0
2024-02-05 14:00:00,236.05,236.05,235.83,235.93,2457.0,229.7228,229.7228,229.5086,229.606,2457.0
2024-02-05 14:05:00,235.89,235.97,235.77,235.93,3183.0,229.567,229.6449,229.4503,229.606,3183.0
2024-02-05 14:10:00,235.92,236.09,235.82,235.94,6598.0,229.5962,229.7617,229.4989,229.6157,6598.0
2024-02-05 14:15:00,236.0,236.02,235.93,235.93,6953.0,229.6741,229.6936,229.606,229.606,6953.0
2024-02-05 14:20:00,235.96,236.06,235.82,235.83,11215.0,229.6352,229.7325,229.4989,229.5086,11215.0
2024-02-05 14:25:00,235.88,236.0,235.77,235.77,4328.0,229.5573,229.6741,229.4503,229.4503,4328.0
2024-02-05 14:30:00,235.93,236.01,235.77,235.78,7724.0,229.606,229.6838,229.4503,229.46,7724.0
2024-02-05 14:35:00,235.77,235.84,235.67,235.77,3652.0,229.4503,229.5184,229.3529,229.4503,3652.0
2024-02-05 14:40:00,235.84,235.84,235.44,235.44,1995.0,229.5184,229.5184,229.1291,229.1291,1995.0
2024-02-05 14:45:00,235.51,235.66,235.45,235.47,1413.0,229.1972,229.3432,229.1388,229.1583,1413.0
2024-02-05 14:50:00,235.46,235.55,235.29,235.41,7397.0,229.1486,229.2362,228.9831,229.0999,7397.0
2024-02-05 14:55:00,235.36,236.0,235.25,235.87,14278.0,229.0512,229.6741,228.9442,229.5476,14278.0
2024-02-05 15:00:00,235.87,236.05,235.75,235.98,11603.0,229.5476,229.7228,229.4308,229.6546,11603.0
2024-02-05 15:05:00,235.98,236.08,235.76,235.88,14963.0,229.6546,229.7519,229.4405,229.5573,14963.0
2024-02-05 15:10:00,235.88,235.97,235.87,235.94,24957.0,229.5573,229.6449,229.5476,229.6157,24957.0
2024-02-05 15:15:00,235.89,236.07,235.89,236.0,14517.0,229.567,229.7422,229.567,229.6741,14517.0
2024-02-05 15:20:00,236.0,236.25,235.94,236.2,17231.0,229.6741,229.9174,229.6157,229.8687,17231.0
2024-02-05 15:25:00,236.17,236.27,236.09,236.2,29873.0,229.8395,229.9369,229.7617,229.8687,29873.0
2024-02-05 15:30:00,236.19,236.2,235.99,236.12,8731.0,229.859,229.8687,229.6644,229.7909,8731.0
2024-02-05 15:35:00,236.16,236.16,235.8,235.88,11072.0,229.8298,229.8298,229.4795,229.5573,11072.0
2024-02-05 15:40:00,235.92,235.93,235.67,235.67,14446.0,229.5962,229.606,229.3529,229.3529,14446.0
2024-02-05 15:45:00,235.71,235.91,235.43,235.44,35463.0,229.3919,229.5865,229.1194,229.1291,35463.0
2024-02-05 15:50:00,235.46,235.6,234.92,235.01,31652.0,229.1486,229.2848,228.623,228.7106,31652.0
2024-02-05 15:55:00,234.97,235.32,234.74,234.94,96523.0,228.6717,229.0123,228.4479,228.6425,96523.0
2024-02-06 09:30:00,235.46,236.05,235.13,236.05,16602.0,229.1486,229.7228,228.8274,229.7228,16602.0
2024-02-06 09:35:00,235.97,236.01,235.33,235.85,3677.0,229.6449,229.6838,229.0221,229.5281,3677.0
2024-02-06 09:40:00,235.55,236.5,235.55,236.5,6748.0,229.2362,230.1607,229.2362,230.1607,6748.0
2024-02-06 09:45:00,236.55,237.2,236.1,236.31,32626.0,230.2093,230.8419,229.7714,229.9758,32626.0
2024-02-06 09:50:00,236.4,236.4,235.77,236.01,45397.0,230.0634,230.0634,229.4503,229.6838,45397.0
2024-02-06 09:55:00,235.98,236.01,235.66,235.79,3533.0,229.6546,229.6838,229.3432,229.4697,3533.0
2024-02-06 10:00:00,235.77,236.25,235.72,236.04,7712.0,229.4503,229.9174,229.4016,229.713,7712.0
2024-02-06 10:05:00,236.08,236.45,236.06,236.2,10831.0,229.7519,230.112,229.7325,229.8687,10831.0
2024-02-06 10:10:00,236.48,236.92,236.15,236.2,11903.0,230.1412,230.5694,229.8201,229.8687,11903.0
2024-02-06 10:15:00,236.21,236.7,236.21,236.4,50598.0,229.8785,230.3553,229.8785,230.0634,50598.0
2024-02-06 10:20:00,236.42,237.09,236.26,236.78,5756.0,230.0828,230.7349,229.9271,230.4332,5756.0
2024-02-06 10:25:00,236.9,237.48,236.88,237.0,6786.0,230.55,231.1144,230.5305,230.6473,6786.0
2024-02-06 10:30:00,236.91,237.1,236.45,236.99,33123.0,230.5597,230.7446,230.112,230.6376,33123.0
2024-02-06 10:35:00,236.99,236.99,236.47,236.48,5620.0,230.6376,230.6376,230.1315,230.1412,5620.0
2024-02-06 10:40:00,236.36,236.52,236.22,236.52,3338.0,230.0244,230.1802,229.8882,230.1802,3338.0
2024-02-06 10:45:00,236.55,236.58,236.33,236.34,2153.0,230.2093,230.2385,229.9952,230.005,2153.0
2024-02-06 10:50:00,236.36,236.68,236.28,236.46,10654.0,230.0244,230.3359,229.9466,230.1218,10654.0
2024-02-06 10:55:00,236.42,236.79,236.2,236.69,12122.0,230.0828,230.4429,229.8687,230.3456,12122.0
2024-02-06 11:00:00,236.69,236.95,236.63,236.95,10278.0,230.3456,230.5986,230.2872,230.5986,10278.0
2024-02-06 11:05:00,236.83,236.98,236.82,236.91,17014.0,230.4818,230.6278,230.4721,230.5597,17014.0
2024-02-06 11:10:00,237.02,237.37,237.02,237.35,38892.0,230.6668,231.0074,230.6668,230.9879,38892.0
2024-02-06 11:15:00,237.43,237.71,237.35,237.42,37885.0,231.0658,231.3383,230.9879,231.056,37885.0
2024-02-06 11:20:00,237.55,238.09,237.44,238.05,8461.0,231.1825,231.7081,231.0755,231.6691,8461.0
2024-02-06 11:25:00,238.04,238.26,237.8,238.26,8865.0,231.6594,231.8735,231.4258,231.8735,8865.0
2024-02-06 11:30:00,238.23,238.47,238.06,238.39,4946.0,231.8443,232.0779,231.6789,232.0,4946.0
2024-02-06 11:35:00,238.31,238.74,238.31,238.62,9910.0,231.9222,232.3406,231.9222,232.2239,9910.0
2024-02-06 11:40:00,238.63,239.13,238.28,239.01,43117.0,232.2336,232.7202,231.893,232.6034,43117.0
2024-02-06 11:45:00,238.88,239.05,238.61,238.89,3072.0,232.4769,232.6423,232.2141,232.4866,3072.0
2024-02-06 11:50:00,238.92,239.16,238.86,238.91,4865.0,232.5158,232.7494,232.4574,232.5061,4865.0
2024-02-06 11:55:00,238.87,239.36,238.87,239.36,3239.0,232.4672,232.944,232.4672,232.944,3239.0
2024-02-06 12:00:00,239.54,239.74,239.43,239.49,5790.0,233.1192,233.3138,233.0122,233.0705,5790.0
2024-02-06 12:05:00,239.43,239.73,239.32,239.65,5589.0,233.0122,233.3041,232.9051,233.2263,5589.0
2024-02-06 12:10:00,239.73,239.79,239.43,239.56,6792.0,233.3041,233.3625,233.0122,233.1387,6792.0
2024-02-06 12:15:00,239.54,239.87,239.28,239.87,37062.0,233.1192,233.4404,232.8662,233.4404,37062.0
2024-02-06 12:20:00,239.86,239.86,239.67,239.67,7238.0,233.4306,233.4306,233.2457,233.2457,7238.0
2024-02-06 12:25:00,239.81,240.39,239.81,240.12,13753.0,233.382,233.9464,233.382,233.6837,13753.0
2024-02-06 12:30:00,240.21,240.28,240.0,240.23,4401.0,233.7712,233.8394,233.5669,233.7907,4401.0
2024-02-06 12:35:00,240.2,240.55,240.1,240.49,10277.0,233.7615,234.1021,233.6642,234.0437,10277.0
2024-02-06 12:40:00,240.57,240.65,240.04,240.51,67022.0,234.1216,234.1994,233.6058,234.0632,67022.0
2024-02-06 12:45:00,240.51,240.51,240.24,240.24,7693.0,234.0632,234.0632,233.8004,233.8004,7693.0
2024-02-06 12:50:00,240.3,240.69,240.29,240.33,6945.0,233.8588,234.2384,233.8491,233.888,6945.0
2024-02-06 12:55:00,240.37,240.43,240.3,240.41,6625.0,233.927,233.9853,233.8588,233.9659,6625.0
2024-02-06 13:00:00,240.3,240.34,239.88,239.88,14594.0,233.8588,233.8978,233.4501,233.4501,14594.0
2024-02-06 13:05:00,239.89,239.97,239.63,239.77,41808.0,233.4598,233.5377,233.2068,233.343,41808.0
2024-02-06 13:10:00,239.71,239.79,239.24,239.71,16521.0,233.2846,233.3625,232.8272,233.2846,16521.0
2024-02-06 13:15:00,239.76,239.87,239.51,239.51,2737.0,233.3333,233.4404,233.09,233.09,2737.0
2024-02-06 13:20:00,239.46,239.66,239.45,239.46,5501.0,233.0413,233.236,233.0316,233.0413,5501.0
2024-02-06 13:25:00,239.37,239.53,239.36,239.45,5767.0,232.9538,233.1095,232.944,233.0316,5767.0
2024-02-06 13:30:00,239.47,239.54,239.19,239.47,12526.0,233.0511,233.1192,232.7786,233.0511,12526.0
2024-02-06 13:35:00,239.47,239.53,239.28,239.42,3301.0,233.0511,233.1095,232.8662,233.0024,3301.0
2024-02-06 13:40:00,239.29,239.57,239.29,239.51,2179.0,232.8759,233.1484,232.8759,233.09,2179.0
2024-02-06 13:45:00,239.51,239.86,239.47,239.86,3894.0,233.09,233.4306,233.0511,233.4306,3894.0
2024-02-06 13:50:00,239.9,239.96,239.74,239.74,2566.0,233.4696,233.5279,233.3138,233.3138,2566.0
2024-02-06 13:55:00,239.7,239.7,239.43,239.53,3471.0,233.2749,233.2749,233.0122,233.1095,3471.0
2024-02-06 14:00:00,239.59,239.87,239.46,239.5,2825.0,233.1679,233.4404,233.0413,233.0803,2825.0
2024-02-06 14:05:00,239.52,239.53,238.73,238.74,6298.0,233.0997,233.1095,232.3309,232.3406,6298.0
2024-02-06 14:10:00,238.8,239.1,238.68,238.93,18387.0,232.399,232.691,232.2823,232.5256,18387.0
2024-02-06 14:15:00,238.84,239.12,238.74,239.12,7484.0,232.438,232.7105,232.3406,232.7105,7484.0
2024-02-06 14:20:00,239.06,239.2,239.01,239.05,1153.0,232.6521,232.7883,232.6034,232.6423,1153.0
2024-02-06 14:25:00,239.08,239.17,238.88,238.88,7787.0,232.6715,232.7591,232.4769,232.4769,7787.0
2024-02-06 14:30:00,238.95,239.33,238.82,239.14,22639.0,232.545,232.9148,232.4185,232.7299,22639.0
2024-02-06 14:35:00,239.26,239.26,238.78,238.97,54040.0,232.8467,232.8467,232.3796,232.5645,54040.0
2024-02-06 14:40:00,238.95,239.36,238.95,239.12,6619.0,232.545,232.944,232.545,232.7105,6619.0
2024-02-06 14:45:00,239.23,239.27,238.91,238.91,4827.0,232.8175,232.8564,232.5061,232.5061,4827.0
2024-02-06 14:50:00,238.88,238.99,238.85,238.92,3735.0,232.4769,232.5839,232.4477,232.5158,3735.0
2024-02-06 14:55:00,238.83,238.94,238.72,238.72,4317.0,232.4282,232.5353,232.3212,232.3212,4317.0
2024-02-06 15:00:00,238.77,238.77,238.55,238.61,8150.0,232.3698,232.3698,232.1557,232.2141,8150.0
2024-02-06 15:05:00,238.65,238.65,238.14,238.14,6031.0,232.2531,232.2531,231.7567,231.7567,6031.0
2024-02-06 15:10:00,238.1,238.24,238.04,238.13,3770.0,231.7178,231.854,231.6594,231.747,3770.0
2024-02-06 15:15:00,238.07,238.07,237.81,237.87,5077.0,231.6886,231.6886,231.4356,231.494,5077.0
2024-02-06 15:20:00,237.81,237.85,237.59,237.78,7978.0,231.4356,231.4745,231.2215,231.4064,7978.0
2024-02-06 15:25:00,237.75,237.85,237.65,237.85,5447.0,231.3772,231.4745,231.2799,231.4745,5447.0
2024-02-06 15:30:00,237.85,237.97,237.73,237.94,9722.0,231.4745,231.5913,231.3577,231.5621,9722.0
2024-02-06 15:35:00,237.93,238.5,237.92,238.4,14269.0,231.5524,232.1071,231.5426,232.0098,14269.0
2024-02-06 15:40:00,238.34,238.68,238.24,238.51,13981.0,231.9514,232.2823,231.854,232.1168,13981.0
2024-02-06 15:45:00,238.51,238.74,238.43,238.63,17798.0,232.1168,232.3406,232.039,232.2336,17798.0
2024-02-06 15:50:00,238.67,238.67,238.08,238.16,20154.0,232.2725,232.2725,231.6983,231.7762,20154.0
2024-02-06 15:55:00,238.17,238.71,238.14,238.7,34026.0,231.7859,232.3115,231.7567,232.3017,34026.0
2024-02-07 09:30:00,239.04,239.59,239.01,239.07,11684.0,232.6326,233.1679,232.6034,232.6618,11684.0
2024-02-07 09:35:00,239.07,240.0,238.8,239.95,10878.0,232.6618,233.5669,232.399,233.5182,10878.0
2024-02-07 09:40:00,240.19,240.19,239.53,239.78,8413.0,233.7518,233.7518,233.1095,233.3528,8413.0
2024-02-07 09:45:00,239.78,239.98,239.72,239.81,4770.0,233.3528,233.5474,233.2944,233.382,4770.0
2024-02-07 09:50:00,239.91,239.91,239.13,239.8,6067.0,233.4793,233.4793,232.7202,233.3722,6067.0
2024-02-07 09:55:00,239.87,240.04,239.61,239.75,6583.0,233.4404,233.6058,233.1873,233.3236,6583.0
2024-02-07 10:00:00,239.83,239.93,239.59,239.62,11692.0,233.4014,233.4987,233.1679,233.1971,11692.0
2024-02-07 10:05:00,239.62,239.72,239.29,239.72,11147.0,233.1971,233.2944,232.8759,233.2944,11147.0
2024-02-07 10:10:00,239.64,239.98,239.61,239.88,10092.0,233.2165,233.5474,233.1873,233.4501,10092.0
2024-02-07 10:15:00,240.06,240.99,240.05,240.85,9819.0,233.6253,234.5303,233.6155,234.3941,9819.0
2024-02-07 10:20:00,241.0,241.2,240.89,240.93,15545.0,234.5401,234.7347,234.433,234.4719,15545.0
2024-02-07 10:25:00,240.92,241.68,240.9,241.59,8488.0,234.4622,235.2018,234.4427,235.1143,8488.0
2024-02-07 10:30:00,241.7,241.8,241.34,241.43,22384.0,235.2213,235.3186,234.871,234.9585,22384.0
2024-02-07 10:35:00,241.44,241.8,241.26,241.76,21508.0,234.9683,235.3186,234.7931,235.2797,21508.0
2024-02-07 10:40:00,241.87,241.95,241.35,241.45,12577.0,235.3867,235.4646,234.8807,234.978,12577.0
2024-02-07 10:45:00,241.44,241.7,241.26,241.61,11019.0,234.9683,235.2213,234.7931,235.1337,11019.0
2024-02-07 10:50:00,241.72,242.31,241.72,242.3,21697.0,235.2408,235.815,235.2408,235.8052,21697.0
2024-02-07 10:55:00,242.24,242.34,241.9,241.91,34115.0,235.7468,235.8441,235.4159,235.4257,34115.0
2024-02-07 11:00:00,241.97,241.99,241.64,241.8,11643.0,235.4841,235.5035,235.1629,235.3186,11643.0
2024-02-07 11:05:00,241.56,241.91,241.5,241.87,4519.0,235.0851,235.4257,235.0267,235.3867,4519.0
2024-02-07 11:10:00,241.81,241.87,241.08,241.16,31522.0,235.3284,235.3867,234.6179,234.6958,31522.0
2024-02-07 11:15:00,241.17,241.5,240.89,241.42,38840.0,234.7055,235.0267,234.433,234.9488,38840.0
2024-02-07 11:20:00,241.42,241.51,241.13,241.51,7451.0,234.9488,235.0364,234.6666,235.0364,7451.0
2024-02-07 11:25:00,241.49,241.5,240.87,241.03,19842.0,235.0169,235.0267,234.4136,234.5693,19842.0
2024-02-07 11:30:00,241.16,241.38,240.91,241.19,7002.0,234.6958,234.9099,234.4525,234.725,7002.0
2024-02-07 11:35:00,241.11,241.22,240.7,240.75,3071.0,234.6471,234.7542,234.2481,234.2968,3071.0
2024-02-07 11:40:00,240.81,241.15,240.75,241.1,6620.0,234.3552,234.686,234.2968,234.6374,6620.0
2024-02-07 11:45:00,241.04,241.05,240.86,240.99,5784.0,234.579,234.5887,234.4038,234.5303,5784.0
2024-02-07 11:50:00,241.04,241.04,240.82,240.85,3704.0,234.579,234.579,234.3649,234.3941,3704.0
2024-02-07 11:55:00,240.83,240.85,240.4,240.54,5581.0,234.3746,234.3941,233.9562,234.0924,5581.0
2024-02-07 12:00:00,240.54,240.79,240.46,240.59,4557.0,234.0924,234.3357,234.0145,234.1411,4557.0
2024-02-07 12:05:00,240.63,240.77,240.63,240.71,2177.0,234.18,234.3162,234.18,234.2578,2177.0
2024-02-07 12:10:00,240.61,240.8,240.58,240.76,3788.0,234.1605,234.3454,234.1313,234.3065,3788.0
2024-02-07 12:15:00,240.83,240.84,240.6,240.61,1807.0,234.3746,234.3844,234.1508,234.1605,1807.0
2024-02-07 12:20:00,240.67,240.78,240.54,240.66,2672.0,234.2189,234.326,234.0924,234.2092,2672.0
2024-02-07 12:25:00,240.68,240.71,240.44,240.54,2497.0,234.2286,234.2578,233.9951,234.0924,2497.0
2024-02-07 12:30:00,240.55,240.9,240.54,240.58,4531.0,234.1021,234.4427,234.0924,234.1313,4531.0
2024-02-07 12:35:00,240.64,240.73,240.49,240.49,1055.0,234.1897,234.2773,234.0437,234.0437,1055.0
2024-02-07 12:40:00,240.58,240.86,240.58,240.73,9317.0,234.1313,234.4038,234.1313,234.2773,9317.0
2024-02-07 12:45:00,240.73,240.84,240.55,240.55,5720.0,234.2773,234.3844,234.1021,234.1021,5720.0
2024-02-07 12:50:00,240.56,240.62,240.33,240.34,2102.0,234.1119,234.1703,233.888,233.8978,2102.0
2024-02-07 12:55:00,240.36,240.54,240.31,240.47,4662.0,233.9172,234.0924,233.8686,234.0243,4662.0
2024-02-07 13:00:00,240.47,240.63,240.38,240.38,4500.0,234.0243,234.18,233.9367,233.9367,4500.0
2024-02-07 13:05:00,240.34,240.53,240.34,240.53,11480.0,233.8978,234.0827,233.8978,234.0827,11480.0
2024-02-07 13:10:00,240.54,240.84,240.54,240.73,7365.0,234.0924,234.3844,234.0924,234.2773,7365.0
2024-02-07 13:15:00,240.64,240.76,240.41,240.41,4635.0,234.1897,234.3065,233.9659,233.9659,4635.0
2024-02-07 13:20:00,240.36,240.39,240.15,240.15,5742.0,233.9172,233.9464,233.7129,233.7129,5742.0
2024-02-07 13:25:00,240.2,240.3,240.12,240.18,5319.0,233.7615,233.8588,233.6837,233.742,5319.0
2024-02-07 13:30:00,240.27,240.27,239.82,239.85,2586.0,233.8296,233.8296,233.3917,233.4209,2586.0
2024-02-07 13:35:00,239.79,239.8,239.5,239.5,3842.0,233.3625,233.3722,233.0803,233.0803,3842.0
2024-02-07 13:40:00,239.36,239.38,239.26,239.28,2035.0,232.944,232.9635,232.8467,232.8662,2035.0
2024-02-07 13:45:00,239.29,239.29,239.16,239.18,2529.0,232.8759,232.8759,232.7494,232.7689,2529.0
2024-02-07 13:50:00,239.17,239.65,239.17,239.42,4414.0,232.7591,233.2263,232.7591,233.0024,4414.0
2024-02-07 13:55:00,239.52,239.52,239.07,239.08,2769.0,233.0997,233.0997,232.6618,232.6715,2769.0
2024-02-07 14:00:00,239.09,239.27,239.04,239.09,6493.0,232.6813,232.8564,232.6326,232.6813,6493.0
2024-02-07 14:05:00,239.11,239.43,239.04,239.43,15884.0,232.7007,233.0122,232.6326,233.0122,15884.0
2024-02-07 14:10:00,239.46,239.59,239.33,239.5,14788.0,233.0413,233.1679,232.9148,233.0803,14788.0
2024-02-07 14:15:00,239.46,239.64,239.15,239.25,20171.0,233.0413,233.2165,232.7397,232.837,20171.0
2024-02-07 14:20:00,239.29,239.51,239.26,239.27,3121.0,232.8759,233.09,232.8467,232.8564,3121.0
2024-02-07 14:25:00,239.41,239.64,239.32,239.48,15535.0,232.9927,233.2165,232.9051,233.0608,15535.0
2024-02-07 14:30:00,239.4,239.52,239.21,239.29,2436.0,232.983,233.0997,232.798,232.8759,2436.0
2024-02-07 14:35:00,239.23,239.38,239.22,239.26,3422.0,232.8175,232.9635,232.8078,232.8467,3422.0
2024-02-07 14:40:00,239.31,239.45,239.24,239.38,4825.0,232.8954,233.0316,232.8272,232.9635,4825.0
2024-02-07 14:45:00,239.44,239.59,239.31,239.32,2066.0,233.0219,233.1679,232.8954,232.9051,2066.0
2024-02-07 14:50:00,239.28,239.37,239.19,239.25,3540.0,232.8662,232.9538,232.7786,232.837,3540.0
2024-02-07 14:55:00,239.25,239.46,239.22,239.31,3943.0,232.837,233.0413,232.8078,232.8954,3943.0
2024-02-07 15:00:00,239.45,239.6,239.37,239.41,7190.0,233.0316,233.1776,232.9538,232.9927,7190.0
2024-02-07 15:05:00,239.49,240.13,239.49,240.01,8632.0,233.0705,233.6934,233.0705,233.5766,8632.0
2024-02-07 15:10:00,239.96,240.11,239.75,239.78,10810.0,233.5279,233.6739,233.3236,233.3528,10810.0
2024-02-07 15:15:00,239.76,239.76,239.37,239.49,5530.0,233.3333,233.3333,232.9538,233.0705,5530.0
2024-02-07 15:20:00,239.5,239.52,239.38,239.5,3513.0,233.0803,233.0997,232.9635,233.0803,3513.0
2024-02-07 15:25:00,239.47,239.47,239.28,239.35,5232.0,233.0511,233.0511,232.8662,232.9343,5232.0
2024-02-07 15:30:00,239.27,239.31,239.01,239.2,10726.0,232.8564,232.8954,232.6034,232.7883,10726.0
2024-02-07 15:35:00,239.2,239.35,239.18,239.29,8541.0,232.7883,232.9343,232.7689,232.8759,8541.0
2024-02-07 15:40:00,239.27,239.43,239.15,239.26,15738.0,232.8564,233.0122,232.7397,232.8467,15738.0
2024-02-07 15:45:00,239.27,239.43,239.19,239.21,19226.0,232.8564,233.0122,232.7786,232.798,19226.0
2024-02-07 15:50:00,239.16,239.41,239.06,239.34,27928.0,232.7494,232.9927,232.6521,232.9246,27928.0
2024-02-07 15:55:00,239.32,239.55,239.24,239.45,80003.0,232.9051,233.1289,232.8272,233.0316,80003.0
2024-02-08 09:30:00,238.47,241.27,238.47,240.97,25255.0,232.0779,234.8028,232.0779,234.5109,25255.0
2024-02-08 09:35:00,240.94,241.85,240.45,241.85,7255.0,234.4817,235.3673,234.0048,235.3673,7255.0
2024-02-08 09:40:00,241.77,243.69,241.5,241.83,23033.0,235.2894,237.158,235.0267,235.3478,23033.0
2024-02-08 09:45:00,241.8,242.65,241.26,242.01,141245.0,235.3186,236.1458,234.7931,235.523,141245.0
2024-02-08 09:50:00,242.16,242.17,240.55,240.58,18174.0,235.669,235.6787,234.1021,234.1313,18174.0
2024-02-08 09:55:00,240.58,240.92,240.22,240.22,17456.0,234.1313,234.4622,233.781,233.781,17456.0
2024-02-08 10:00:00,239.88,240.74,239.86,240.74,7254.0,233.4501,234.287,233.4306,234.287,7254.0
2024-02-08 10:05:00,240.64,241.06,240.58,241.02,17493.0,234.1897,234.5985,234.1313,234.5595,17493.0
2024-02-08 10:10:00,241.09,241.1,240.75,240.98,8634.0,234.6277,234.6374,234.2968,234.5206,8634.0
2024-02-08 10:15:00,240.86,241.13,240.74,240.99,5180.0,234.4038,234.6666,234.287,234.5303,5180.0
2024-02-08 10:20:00,241.03,241.48,241.02,241.29,10854.0,234.5693,235.0072,234.5595,234.8223,10854.0
2024-02-08 10:25:00,241.42,241.74,241.42,241.66,4726.0,234.9488,235.2602,234.9488,235.1824,4726.0
2024-02-08 10:30:00,241.72,241.94,241.28,241.59,11607.0,235.2408,235.4549,234.8126,235.1143,11607.0
2024-02-08 10:35:00,241.45,241.45,240.9,241.09,3356.0,234.978,234.978,234.4427,234.6277,3356.0
2024-02-08 10:40:00,241.09,241.34,240.99,241.32,6728.0,234.6277,234.871,234.5303,234.8515,6728.0
2024-02-08 10:45:00,241.33,241.43,241.19,241.31,8662.0,234.8612,234.9585,234.725,234.8418,8662.0
2024-02-08 10:50:00,241.25,241.6,241.19,241.55,7813.0,234.7834,235.124,234.725,235.0753,7813.0
2024-02-08 10:55:00,241.55,241.55,241.24,241.4,8406.0,235.0753,235.0753,234.7736,234.9293,8406.0
2024-02-08 11:00:00,241.48,241.57,241.17,241.17,7028.0,235.0072,235.0948,234.7055,234.7055,7028.0
2024-02-08 11:05:00,241.21,241.21,240.73,240.96,8410.0,234.7444,234.7444,234.2773,234.5011,8410.0
2024-02-08 11:10:00,240.99,241.11,240.76,240.81,8105.0,234.5303,234.6471,234.3065,234.3552,8105.0
2024-02-08 11:15:00,240.81,240.81,240.53,240.57,3683.0,234.3552,234.3552,234.0827,234.1216,3683.0
2024-02-08 11:20:00,240.59,240.71,240.3,240.56,6214.0,234.1411,234.2578,233.8588,234.1119,6214.0
2024-02-08 11:25:00,240.56,240.56,240.05,240.31,7132.0,234.1119,234.1119,233.6155,233.8686,7132.0
2024-02-08 11:30:00,240.06,240.13,239.89,239.9,7239.0,233.6253,233.6934,233.4598,233.4696,7239.0
2024-02-08 11:35:00,239.92,240.07,239.81,240.03,5218.0,233.489,233.635,233.382,233.5961,5218.0
2024-02-08 11:40:00,240.12,240.19,239.94,239.95,3163.0,233.6837,233.7518,233.5085,233.5182,3163.0
2024-02-08 11:45:00,239.95,240.27,239.95,240.12,12206.0,233.5182,233.8296,233.5182,233.6837,12206.0
2024-02-08 11:50:00,240.05,240.22,239.63,239.71,5419.0,233.6155,233.781,233.2068,233.2846,5419.0
2024-02-08 11:55:00,239.62,239.75,239.5,239.75,4941.0,233.1971,233.3236,233.0803,233.3236,4941.0
2024-02-08 12:00:00,239.56,239.79,239.47,239.69,9175.0,233.1387,233.3625,233.0511,233.2652,9175.0
2024-02-08 12:05:00,239.65,240.01,239.65,239.76,2586.0,233.2263,233.5766,233.2263,233.3333,2586.0
2024-02-08 12:10:00,239.75,240.0,239.61,239.79,5366.0,233.3236,233.5669,233.1873,233.3625,5366.0
2024-02-08 12:15:00,239.84,239.92,239.74,239.92,3700.0,233.4112,233.489,233.3138,233.489,3700.0
2024-02-08 12:20:00,239.89,240.11,239.89,240.11,4129.0,233.4598,233.6739,233.4598,233.6739,4129.0
2024-02-08 12:25:00,240.09,240.09,239.91,240.0,2395.0,233.6545,233.6545,233.4793,233.5669,2395.0
2024-02-08 12:30:00,239.91,240.08,239.91,240.0,4499.0,233.4793,233.6447,233.4793,233.5669,4499.0
2024-02-08 12:35:00,240.01,240.11,239.87,240.06,5657.0,233.5766,233.6739,233.4404,233.6253,5657.0
2024-02-08 12:40:00,240.0,240.27,239.98,240.27,5551.0,233.5669,233.8296,233.5474,233.8296,5551.0
2024-02-08 12:45:00,240.08,240.13,239.9,240.02,7864.0,233.6447,233.6934,233.4696,233.5863,7864.0
2024-02-08 12:50:00,240.02,240.32,240.02,240.32,2927.0,233.5863,233.8783,233.5863,233.8783,2927.0
2024-02-08 12:55:00,240.31,240.64,240.31,240.49,1560.0,233.8686,234.1897,233.8686,234.0437,1560.0
2024-02-08 13:00:00,240.62,240.79,240.5,240.5,4172.0,234.1703,234.3357,234.0535,234.0535,4172.0
2024-02-08 13:05:00,240.44,240.59,240.34,240.45,13196.0,233.9951,234.1411,233.8978,234.0048,13196.0
2024-02-08 13:10:00,240.25,240.53,240.21,240.44,5731.0,233.8102,234.0827,233.7712,233.9951,5731.0
2024-02-08 13:15:00,240.53,240.74,240.36,240.62,7090.0,234.0827,234.287,233.9172,234.1703,7090.0
2024-02-08 13:20:00,240.62,240.67,240.5,240.63,15938.0,234.1703,234.2189,234.0535,234.18,15938.0
2024-02-08 13:25:00,240.63,240.76,240.6,240.69,4439.0,234.18,234.3065,234.1508,234.2384,4439.0
2024-02-08 13:30:00,240.68,240.73,240.61,240.66,6588.0,234.2286,234.2773,234.1605,234.2092,6588.0
2024-02-08 13:35:00,240.64,240.74,240.43,240.44,13332.0,234.1897,234.287,233.9853,233.9951,13332.0
2024-02-08 13:40:00,240.44,240.7,240.4,240.6,11396.0,233.9951,234.2481,233.9562,234.1508,11396.0
2024-02-08 13:45:00,240.51,240.68,240.42,240.48,4996.0,234.0632,234.2286,233.9756,234.034,4996.0
2024-02-08 13:50:00,240.68,240.75,240.57,240.75,3388.0,234.2286,234.2968,234.1216,234.2968,3388.0
2024-02-08 13:55:00,240.73,240.73,240.42,240.58,36678.0,234.2773,234.2773,233.9756,234.1313,36678.0
2024-02-08 14:00:00,240.71,240.72,240.45,240.55,8175.0,234.2578,234.2676,234.0048,234.1021,8175.0
2024-02-08 14:05:00,240.56,240.7,240.53,240.53,5642.0,234.1119,234.2481,234.0827,234.0827,5642.0
2024-02-08 14:10:00,240.53,240.69,240.5,240.59,5904.0,234.0827,234.2384,234.0535,234.1411,5904.0
2024-02-08 14:15:00,240.57,240.83,240.53,240.83,8943.0,234.1216,234.3746,234.0827,234.3746,8943.0
2024-02-08 14:20:00,240.82,240.85,240.69,240.84,6764.0,234.3649,234.3941,234.2384,234.3844,6764.0
2024-02-08 14:25:00,240.79,240.91,240.77,240.77,7575.0,234.3357,234.4525,234.3162,234.3162,7575.0
2024-02-08 14:30:00,240.81,240.95,240.81,240.82,5600.0,234.3552,234.4914,234.3552,234.3649,5600.0
2024-02-08 14:35:00,240.79,241.1,240.76,241.02,9063.0,234.3357,234.6374,234.3065,234.5595,9063.0
2024-02-08 14:40:00,240.94,241.05,240.92,240.97,5507.0,234.4817,234.5887,234.4622,234.5109,5507.0
2024-02-08 14:45:00,240.97,241.08,240.95,240.95,5519.0,234.5109,234.6179,234.4914,234.4914,5519.0
2024-02-08 14:50:00,240.94,240.97,240.71,240.71,8937.0,234.4817,234.5109,234.2578,234.2578,8937.0
2024-02-08 14:55:00,240.71,240.88,240.7,240.88,8986.0,234.2578,234.4233,234.2481,234.4233,8986.0
2024-02-08 15:00:00,240.84,240.89,240.75,240.76,5061.0,234.3844,234.433,234.2968,234.3065,5061.0
2024-02-08 15:05:00,240.81,241.07,240.73,240.81,11744.0,234.3552,234.6082,234.2773,234.3552,11744.0
2024-02-08 15:10:00,240.81,240.87,240.77,240.86,11343.0,234.3552,234.4136,234.3162,234.4038,11343.0
2024-02-08 15:15:00,240.8,240.91,240.32,240.4,14288.0,234.3454,234.4525,233.8783,233.9562,14288.0
2024-02-08 15:20:00,240.4,240.58,240.35,240.53,16218.0,233.9562,234.1313,233.9075,234.0827,16218.0
2024-02-08 15:25:00,240.53,240.65,240.49,240.53,8208.0,234.0827,234.1994,234.0437,234.0827,8208.0
2024-02-08 15:30:00,240.53,240.74,240.41,240.66,13620.0,234.0827,234.287,233.9659,234.2092,13620.0
2024-02-08 15:35:00,240.65,240.66,240.47,240.5,7107.0,234.1994,234.2092,234.0243,234.0535,7107.0
2024-02-08 15:40:00,240.46,240.71,240.45,240.58,17840.0,234.0145,234.2578,234.0048,234.1313,17840.0
2024-02-08 15:45:00,240.59,240.81,240.5,240.5,15780.0,234.1411,234.3552,234.0535,234.0535,15780.0
2024-02-08 15:50:00,240.48,240.83,240.19,240.63,35876.0,234.034,234.3746,233.7518,234.18,35876.0
2024-02-08 15:55:00,240.65,240.85,240.59,240.65,90828.0,234.1994,234.3941,234.1411,234.1994,90828.0
2024-02-09 09:30:00,240.96,240.99,240.32,240.7,14782.0,234.5011,234.5303,233.8783,234.2481,14782.0
2024-02-09 09:35:00,240.66,241.71,240.62,241.21,6948.0,234.2092,235.231,234.1703,234.7444,6948.0
2024-02-09 09:40:00,241.15,241.56,240.96,241.24,3591.0,234.686,235.0851,234.5011,234.7736,3591.0
2024-02-09 09:45:00,241.24,241.24,240.89,241.03,8461.0,234.7736,234.7736,234.433,234.5693,8461.0
2024-02-09 09:50:00,241.06,241.2,240.79,241.2,3332.0,234.5985,234.7347,234.3357,234.7347,3332.0
2024-02-09 09:55:00,241.23,241.57,241.15,241.28,4859.0,234.7639,235.0948,234.686,234.8126,4859.0
2024-02-09 10:00:00,241.38,241.63,241.09,241.51,4351.0,234.9099,235.1532,234.6277,235.0364,4351.0
2024-02-09 10:05:00,241.53,241.7,241.32,241.64,12850.0,235.0559,235.2213,234.8515,235.1629,12850.0
2024-02-09 10:10:00,241.64,241.83,241.5,241.81,7371.0,235.1629,235.3478,235.0267,235.3284,7371.0
2024-02-09 10:15:00,241.81,241.81,241.06,241.06,12393.0,235.3284,235.3284,234.5985,234.5985,12393.0
2024-02-09 10:20:00,241.05,241.19,240.77,241.16,18550.0,234.5887,234.725,234.3162,234.6958,18550.0
2024-02-09 10:25:00,241.15,241.62,241.14,241.46,13545.0,234.686,235.1434,234.6763,234.9877,13545.0
2024-02-09 10:30:00,241.46,241.62,241.4,241.55,14240.0,234.9877,235.1434,234.9293,235.0753,14240.0
2024-02-09 10:35:00,241.68,241.76,241.44,241.71,11386.0,235.2018,235.2797,234.9683,235.231,11386.0
2024-02-09 10:40:00,241.64,241.74,241.47,241.56,196109.0,235.1629,235.2602,234.9975,235.0851,196109.0
2024-02-09 10:45:00,241.52,241.85,241.22,241.85,22687.0,235.0461,235.3673,234.7542,235.3673,22687.0
2024-02-09 10:50:00,241.84,242.46,241.8,241.84,16991.0,235.3576,235.9609,235.3186,235.3576,16991.0
2024-02-09 10:55:00,241.86,242.3,241.86,242.28,9914.0,235.377,235.8052,235.377,235.7858,9914.0
2024-02-09 11:00:00,242.3,242.48,242.15,242.38,5550.0,235.8052,235.9804,235.6592,235.8831,5550.0
2024-02-09 11:05:00,242.35,242.64,242.33,242.5,6577.0,235.8539,236.1361,235.8344,235.9999,6577.0
2024-02-09 11:10:00,242.5,242.61,242.27,242.56,9132.0,235.9999,236.1069,235.776,236.0583,9132.0
2024-02-09 11:15:00,242.55,242.61,242.4,242.5,9258.0,236.0485,236.1069,235.9025,235.9999,9258.0
2024-02-09 11:20:00,242.39,242.39,241.98,242.08,8000.0,235.8928,235.8928,235.4938,235.5911,8000.0
2024-02-09 11:25:00,241.92,241.98,241.64,241.92,5065.0,235.4354,235.4938,235.1629,235.4354,5065.0
2024-02-09 11:30:00,241.87,241.91,241.62,241.78,7852.0,235.3867,235.4257,235.1434,235.2992,7852.0
2024-02-09 11:35:00,241.8,241.89,241.67,241.79,6210.0,235.3186,235.4062,235.1921,235.3089,6210.0
2024-02-09 11:40:00,241.77,241.94,241.62,241.75,6583.0,235.2894,235.4549,235.1434,235.27,6583.0
2024-02-09 11:45:00,241.76,242.08,241.76,242.08,9425.0,235.2797,235.5911,235.2797,235.5911,9425.0
2024-02-09 11:50:00,242.03,242.21,242.01,242.15,11931.0,235.5425,235.7176,235.523,235.6592,11931.0
2024-02-09 11:55:00,242.18,242.32,242.09,242.31,8480.0,235.6884,235.8247,235.6009,235.815,8480.0
2024-02-09 12:00:00,242.29,242.52,242.25,242.52,12192.0,235.7955,236.0193,235.7566,236.0193,12192.0
2024-02-09 12:05:00,242.53,242.7,242.46,242.56,7342.0,236.0291,236.1945,235.9609,236.0583,7342.0
2024-02-09 12:10:00,242.53,242.69,242.41,242.49,17678.0,236.0291,236.1848,235.9123,235.9901,17678.0
2024-02-09 12:15:00,242.48,242.6,242.32,242.33,14818.0,235.9804,236.0972,235.8247,235.8344,14818.0
2024-02-09 12:20:00,242.33,242.42,242.22,242.28,17867.0,235.8344,235.922,235.7274,235.7858,17867.0
2024-02-09 12:25:00,242.29,242.56,242.28,242.34,8973.0,235.7955,236.0583,235.7858,235.8441,8973.0
2024-02-09 12:30:00,242.31,242.4,242.28,242.34,10677.0,235.815,235.9025,235.7858,235.8441,10677.0
2024-02-09 12:35:00,242.24,242.27,241.96,242.06,9018.0,235.7468,235.776,235.4743,235.5717,9018.0
2024-02-09 12:40:00,242.08,242.34,242.05,242.34,7983.0,235.5911,235.8441,235.5619,235.8441,7983.0
2024-02-09 12:45:00,242.29,242.5,242.23,242.5,11330.0,235.7955,235.9999,235.7371,235.9999,11330.0
2024-02-09 12:50:00,242.52,242.56,242.4,242.41,12002.0,236.0193,236.0583,235.9025,235.9123,12002.0
2024-02-09 12:55:00,242.4,242.74,242.37,242.74,11245.0,235.9025,236.2334,235.8733,236.2334,11245.0
2024-02-09 13:00:00,242.63,242.81,242.36,242.4,13015.0,236.1264,236.3016,235.8636,235.9025,13015.0
2024-02-09 13:05:00,242.4,242.51,242.32,242.48,13242.0,235.9025,236.0096,235.8247,235.9804,13242.0
2024-02-09 13:10:00,242.4,242.47,242.37,242.43,5590.0,235.9025,235.9707,235.8733,235.9317,5590.0
2024-02-09 13:15:00,242.45,242.61,242.41,242.5,8567.0,235.9512,236.1069,235.9123,235.9999,8567.0
2024-02-09 13:20:00,242.49,242.78,242.45,242.6,11255.0,235.9901,236.2724,235.9512,236.0972,11255.0
2024-02-09 13:25:00,242.6,242.75,242.56,242.72,13388.0,236.0972,236.2432,236.0583,236.214,13388.0
2024-02-09 13:30:00,242.72,242.83,242.55,242.69,14977.0,236.214,236.321,236.0485,236.1848,14977.0
2024-02-09 13:35:00,242.66,242.8,242.54,242.63,6968.0,236.1556,236.2918,236.0388,236.1264,6968.0
2024-02-09 13:40:00,242.65,242.7,242.32,242.48,11228.0,236.1458,236.1945,235.8247,235.9804,11228.0
2024-02-09 13:45:00,242.47,242.75,242.47,242.59,13711.0,235.9707,236.2432,235.9707,236.0874,13711.0
2024-02-09 13:50:00,242.59,242.81,242.58,242.61,5136.0,236.0874,236.3016,236.0777,236.1069,5136.0
2024-02-09 13:55:00,242.59,242.71,242.55,242.69,5486.0,236.0874,236.2042,236.0485,236.1848,5486.0
2024-02-09 14:00:00,242.7,242.82,242.68,242.81,5079.0,236.1945,236.3113,236.175,236.3016,5079.0
2024-02-09 14:05:00,242.84,242.98,242.8,242.95,16953.0,236.3307,236.467,236.2918,236.4378,16953.0
2024-02-09 14:10:00,243.0,243.14,242.97,243.08,10794.0,236.4865,236.6227,236.4573,236.5643,10794.0
2024-02-09 14:15:00,243.08,243.44,242.85,242.92,15294.0,236.5643,236.9147,236.3405,236.4086,15294.0
2024-02-09 14:20:00,242.92,243.24,242.91,242.97,14710.0,236.4086,236.72,236.3989,236.4573,14710.0
2024-02-09 14:25:00,243.0,243.02,242.86,242.95,7918.0,236.4865,236.5059,236.3502,236.4378,7918.0
2024-02-09 14:30:00,242.94,243.04,242.84,243.01,8893.0,236.4281,236.5254,236.3307,236.4962,8893.0
2024-02-09 14:35:00,243.03,243.27,242.99,243.23,10811.0,236.5157,236.7492,236.4767,236.7103,10811.0
2024-02-09 14:40:00,243.24,243.5,243.21,243.48,7493.0,236.72,236.9731,236.6908,236.9536,7493.0
2024-02-09 14:45:00,243.47,243.51,243.38,243.48,10645.0,236.9439,236.9828,236.8563,236.9536,10645.0
2024-02-09 14:50:00,243.46,243.59,243.38,243.56,6920.0,236.9341,237.0606,236.8563,237.0314,6920.0
2024-02-09 14:55:00,243.57,243.75,243.5,243.75,11469.0,237.0412,237.2164,236.9731,237.2164,11469.0
2024-02-09 15:00:00,243.71,243.71,243.26,243.51,13051.0,237.1774,237.1774,236.7395,236.9828,13051.0
2024-02-09 15:05:00,243.5,243.66,243.43,243.66,8676.0,236.9731,237.1288,236.9049,237.1288,8676.0
2024-02-09 15:10:00,243.65,243.89,243.63,243.81,10138.0,237.119,237.3526,237.0996,237.2747,10138.0
2024-02-09 15:15:00,243.78,244.05,243.76,244.03,14620.0,237.2456,237.5083,237.2261,237.4888,14620.0
2024-02-09 15:20:00,244.04,244.05,243.58,243.62,31256.0,237.4986,237.5083,237.0509,237.0898,31256.0
2024-02-09 15:25:00,243.61,243.69,243.49,243.53,22373.0,237.0801,237.158,236.9633,237.0023,22373.0
2024-02-09 15:30:00,243.55,243.59,243.38,243.41,24916.0,237.0217,237.0606,236.8563,236.8855,24916.0
2024-02-09 15:35:00,243.37,243.6,243.32,243.47,25188.0,236.8465,237.0704,236.7979,236.9439,25188.0
2024-02-09 15:40:00,243.47,243.56,243.28,243.36,25961.0,236.9439,237.0314,236.759,236.8368,25961.0
2024-02-09 15:45:00,243.35,243.45,243.29,243.37,39251.0,236.8271,236.9244,236.7687,236.8465,39251.0
2024-02-09 15:50:00,243.32,243.75,243.22,243.65,51430.0,236.7979,237.2164,236.7006,237.119,51430.0
2024-02-09 15:55:00,243.63,243.84,243.61,243.74,130909.0,237.0996,237.3039,237.0801,237.2066,130909.0
2024-02-12 09:30:00,243.36,243.75,243.0,243.29,21268.0,236.8368,237.2164,236.4865,236.7687,21268.0
2024-02-12 09:35:00,243.15,243.18,242.52,242.53,6241.0,236.6324,236.6616,236.0193,236.0291,6241.0
2024-02-12 09:40:00,242.34,242.34,241.31,241.75,5801.0,235.8441,235.8441,234.8418,235.27,5801.0
2024-02-12 09:45:00,241.69,242.55,241.69,242.21,7836.0,235.2116,236.0485,235.2116,235.7176,7836.0
2024-02-12 09:50:00,242.12,242.66,241.81,242.58,20106.0,235.63,236.1556,235.3284,236.0777,20106.0
2024-02-12 09:55:00,242.56,242.71,242.23,242.39,10265.0,236.0583,236.2042,235.7371,235.8928,10265.0
2024-02-12 10:00:00,242.42,242.44,242.0,242.0,22278.0,235.922,235.9415,235.5133,235.5133,22278.0
2024-02-12 10:05:00,242.0,242.66,241.99,242.28,10426.0,235.5133,236.1556,235.5035,235.7858,10426.0
2024-02-12 10:10:00,242.26,242.47,242.19,242.39,4866.0,235.7663,235.9707,235.6982,235.8928,4866.0
2024-02-12 10:15:00,242.36,242.55,242.33,242.36,8713.0,235.8636,236.0485,235.8344,235.8636,8713.0
2024-02-12 10:20:00,242.36,242.71,242.25,242.71,6765.0,235.8636,236.2042,235.7566,236.2042,6765.0
2024-02-12 10:25:00,242.71,242.75,241.94,242.29,18919.0,236.2042,236.2432,235.4549,235.7955,18919.0
2024-02-12 10:30:00,242.18,242.3,241.96,242.03,10260.0,235.6884,235.8052,235.4743,235.5425,10260.0
2024-02-12 10:35:00,242.03,242.13,241.68,241.91,8986.0,235.5425,235.6398,235.2018,235.4257,8986.0
2024-02-12 10:40:00,241.93,241.93,241.62,241.79,4444.0,235.4451,235.4451,235.1434,235.3089,4444.0
2024-02-12 10:45:00,241.79,242.4,241.74,242.4,12447.0,235.3089,235.9025,235.2602,235.9025,12447.0
2024-02-12 10:50:00,242.43,242.83,242.38,242.78,10207.0,235.9317,236.321,235.8831,236.2724,10207.0
2024-02-12 10:55:00,242.89,243.24,242.89,243.16,8034.0,236.3794,236.72,236.3794,236.6422,8034.0
2024-02-12 11:00:00,243.17,243.5,243.09,243.25,10508.0,236.6519,236.9731,236.574,236.7298,10508.0
2024-02-12 11:05:00,243.25,243.54,243.23,243.38,12955.0,236.7298,237.012,236.7103,236.8563,12955.0
2024-02-12 11:10:00,243.39,243.75,243.31,243.72,22224.0,236.866,237.2164,236.7881,237.1872,22224.0
2024-02-12 11:15:00,243.71,243.95,243.46,243.85,39377.0,237.1774,237.411,236.9341,237.3137,39377.0
2024-02-12 11:20:00,243.86,244.04,243.85,243.99,18596.0,237.3234,237.4986,237.3137,237.4499,18596.0
2024-02-12 11:25:00,243.99,244.12,243.96,244.06,9021.0,237.4499,237.5764,237.4207,237.518,9021.0
2024-02-12 11:30:00,244.06,244.33,244.06,244.14,15626.0,237.518,237.7808,237.518,237.5959,15626.0
2024-02-12 11:35:00,244.14,244.19,244.05,244.13,5155.0,237.5959,237.6446,237.5083,237.5862,5155.0
2024-02-12 11:40:00,244.15,244.44,244.15,244.44,7653.0,237.6056,237.8879,237.6056,237.8879,7653.0
2024-02-12 11:45:00,244.41,244.69,244.4,244.67,7273.0,237.8587,238.1312,237.8489,238.1117,7273.0
2024-02-12 11:50:00,244.7,244.93,244.66,244.91,11835.0,238.1409,238.3647,238.102,238.3453,11835.0
2024-02-12 11:55:00,244.88,244.92,244.6,244.85,21037.0,238.3161,238.355,238.0436,238.2869,21037.0
2024-02-12 12:00:00,244.85,244.87,244.74,244.84,15066.0,238.2869,238.3063,238.1798,238.2771,15066.0
2024-02-12 12:05:00,244.84,244.97,244.69,244.83,8528.0,238.2771,238.4037,238.1312,238.2674,8528.0
2024-02-12 12:10:00,244.83,245.16,244.77,245.02,11857.0,238.2674,238.5886,238.209,238.4523,11857.0
2024-02-12 12:15:00,244.98,245.19,244.9,245.19,3640.0,238.4134,238.6178,238.3355,238.6178,3640.0
2024-02-12 12:20:00,245.19,245.35,245.04,245.25,4853.0,238.6178,238.7735,238.4718,238.6761,4853.0
2024-02-12 12:25:00,245.24,245.38,245.23,245.34,3458.0,238.6664,238.8027,238.6567,238.7637,3458.0
2024-02-12 12:30:00,245.26,245.34,245.14,245.14,2869.0,238.6859,238.7637,238.5691,238.5691,2869.0
2024-02-12 12:35:00,245.17,245.2,244.9,244.91,4676.0,238.5983,238.6275,238.3355,238.3453,4676.0
2024-02-12 12:40:00,244.96,245.14,244.9,245.14,2837.0,238.3939,238.5691,238.3355,238.5691,2837.0
2024-02-12 12:45:00,245.14,245.24,245.02,245.16,14272.0,238.5691,238.6664,238.4523,238.5886,14272.0
2024-02-12 12:50:00,245.16,245.17,245.05,245.13,4190.0,238.5886,238.5983,238.4815,238.5594,4190.0
2024-02-12 12:55:00,245.13,245.14,244.99,245.08,10375.0,238.5594,238.5691,238.4231,238.5107,10375.0
2024-02-12 13:00:00,245.08,245.25,245.08,245.23,4980.0,238.5107,238.6761,238.5107,238.6567,4980.0
2024-02-12 13:05:00,245.23,245.5,245.23,245.5,8147.0,238.6567,238.9194,238.6567,238.9194,8147.0
2024-02-12 13:10:00,245.52,245.56,245.49,245.56,6665.0,238.9389,238.9778,238.9097,238.9778,6665.0
2024-02-12 13:15:00,245.53,245.69,245.52,245.63,6361.0,238.9486,239.1044,238.9389,239.046,6361.0
2024-02-12 13:20:00,245.66,245.86,245.62,245.79,7031.0,239.0752,239.2698,239.0362,239.2017,7031.0
2024-02-12 13:25:00,245.79,245.79,245.57,245.7,17019.0,239.2017,239.2017,238.9876,239.1141,17019.0
2024-02-12 13:30:00,245.7,245.82,245.69,245.78,4450.0,239.1141,239.2309,239.1044,239.1919,4450.0
2024-02-12 13:35:00,245.82,245.98,245.82,245.95,5113.0,239.2309,239.3866,239.2309,239.3574,5113.0
2024-02-12 13:40:00,245.95,246.0,245.59,245.63,7306.0,239.3574,239.406,239.007,239.046,7306.0
2024-02-12 13:45:00,245.63,245.8,245.58,245.63,2789.0,239.046,239.2114,238.9973,239.046,2789.0
2024-02-12 13:50:00,245.62,245.62,245.45,245.56,4722.0,239.0362,239.0362,238.8708,238.9778,4722.0
2024-02-12 13:55:00,245.56,245.56,245.06,245.12,3748.0,238.9778,238.9778,238.4912,238.5496,3748.0
2024-02-12 14:00:00,245.15,245.37,245.1,245.37,6314.0,238.5788,238.7929,238.5302,238.7929,6314.0
2024-02-12 14:05:00,245.36,245.36,244.72,244.77,3648.0,238.7832,238.7832,238.1604,238.209,3648.0
2024-02-12 14:10:00,244.75,244.78,244.61,244.64,2510.0,238.1896,238.2187,238.0533,238.0825,2510.0
2024-02-12 14:15:00,244.63,244.84,244.36,244.37,9455.0,238.0728,238.2771,237.81,237.8197,9455.0
2024-02-12 14:20:00,244.27,244.5,244.27,244.41,3830.0,237.7224,237.9463,237.7224,237.8587,3830.0
2024-02-12 14:25:00,244.42,244.42,244.21,244.21,4401.0,237.8684,237.8684,237.664,237.664,4401.0
2024-02-12 14:30:00,244.14,244.4,244.13,244.27,8497.0,237.5959,237.8489,237.5862,237.7224,8497.0
2024-02-12 14:35:00,244.3,244.36,244.28,244.36,1200.0,237.7516,237.81,237.7321,237.81,1200.0
2024-02-12 14:40:00,244.34,244.35,244.23,244.31,1373.0,237.7905,237.8003,237.6835,237.7613,1373.0
2024-02-12 14:45:00,244.31,244.37,243.89,243.89,7716.0,237.7613,237.8197,237.3526,237.3526,7716.0
2024-02-12 14:50:00,243.83,244.09,243.8,244.07,5769.0,237.2942,237.5472,237.265,237.5278,5769.0
2024-02-12 14:55:00,244.07,244.18,243.99,244.18,4295.0,237.5278,237.6348,237.4499,237.6348,4295.0
2024-02-12 15:00:00,244.16,244.17,243.97,244.08,11947.0,237.6154,237.6251,237.4305,237.5375,11947.0
2024-02-12 15:05:00,244.09,244.13,243.93,243.96,3910.0,237.5472,237.5862,237.3915,237.4207,3910.0
2024-02-12 15:10:00,243.94,244.09,243.9,244.07,8817.0,237.4013,237.5472,237.3623,237.5278,8817.0
2024-02-12 15:15:00,244.06,244.09,243.95,243.97,4357.0,237.518,237.5472,237.411,237.4305,4357.0
2024-02-12 15:20:00,243.98,244.1,243.95,244.08,7713.0,237.4402,237.557,237.411,237.5375,7713.0
2024-02-12 15:25:00,244.06,244.14,244.06,244.09,5124.0,237.518,237.5959,237.518,237.5472,5124.0
2024-02-12 15:30:00,244.09,244.14,244.01,244.13,13917.0,237.5472,237.5959,237.4694,237.5862,13917.0
2024-02-12 15:35:00,244.15,244.24,244.09,244.17,7875.0,237.6056,237.6932,237.5472,237.6251,7875.0
2024-02-12 15:40:00,244.19,244.19,243.98,244.05,6476.0,237.6446,237.6446,237.4402,237.5083,6476.0
2024-02-12 15:45:00,244.03,244.06,243.75,243.89,13023.0,237.4888,237.518,237.2164,237.3526,13023.0
2024-02-12 15:50:00,243.87,243.96,243.68,243.72,19778.0,237.3331,237.4207,237.1482,237.1872,19778.0
2024-02-12 15:55:00,243.71,243.73,243.3,243.35,88504.0,237.1774,237.1969,236.7784,236.8271,88504.0
2024-02-13 09:30:00,243.47,244.43,242.53,243.97,28474.0,236.9439,237.8781,236.0291,237.4305,28474.0
2024-02-13 09:35:00,243.98,245.22,243.85,243.86,4170.0,237.4402,238.647,237.3137,237.3234,4170.0
2024-02-13 09:40:00,243.7,243.97,243.15,243.16,4974.0,237.1677,237.4305,236.6324,236.6422,4974.0
2024-02-13 09:45:00,243.04,243.36,242.26,242.4,4079.0,236.5254,236.8368,235.7663,235.9025,4079.0
2024-02-13 09:50:00,242.54,242.77,242.16,242.47,1265.0,236.0388,236.2626,235.669,235.9707,1265.0
2024-02-13 09:55:00,242.32,242.62,241.69,241.83,7019.0,235.8247,236.1166,235.2116,235.3478,7019.0
2024-02-13 10:00:00,241.6,242.5,241.6,242.5,9604.0,235.124,235.9999,235.124,235.9999,9604.0
2024-02-13 10:05:00,242.48,242.48,241.91,241.91,4190.0,235.9804,235.9804,235.4257,235.4257,4190.0
2024-02-13 10:10:00,242.03,242.16,241.74,241.94,2101.0,235.5425,235.669,235.2602,235.4549,2101.0
2024-02-13 10:15:00,242.09,242.09,241.48,241.49,5548.0,235.6009,235.6009,235.0072,235.0169,5548.0
2024-02-13 10:20:00,241.49,241.53,241.19,241.25,4757.0,235.0169,235.0559,234.725,234.7834,4757.0
2024-02-13 10:25:00,241.37,241.9,241.27,241.62,16803.0,234.9002,235.4159,234.8028,235.1434,16803.0
2024-02-13 10:30:00,241.53,241.71,241.37,241.57,10241.0,235.0559,235.231,234.9002,235.0948,10241.0
2024-02-13 10:35:00,241.76,241.76,240.82,240.87,8217.0,235.2797,235.2797,234.3649,234.4136,8217.0
2024-02-13 10:40:00,240.82,240.82,240.08,240.32,8791.0,234.3649,234.3649,233.6447,233.8783,8791.0
2024-02-13 10:45:00,240.22,240.66,240.05,240.36,6968.0,233.781,234.2092,233.6155,233.9172,6968.0
2024-02-13 10:50:00,240.54,240.54,240.25,240.38,3839.0,234.0924,234.0924,233.8102,233.9367,3839.0
2024-02-13 10:55:00,240.36,240.64,240.16,240.36,7645.0,233.9172,234.1897,233.7226,233.9172,7645.0
2024-02-13 11:00:00,240.41,240.52,240.18,240.34,8060.0,233.9659,234.0729,233.742,233.8978,8060.0
2024-02-13 11:05:00,240.36,240.62,240.28,240.33,6857.0,233.9172,234.1703,233.8394,233.888,6857.0
2024-02-13 11:10:00,240.31,240.73,240.3,240.73,4000.0,233.8686,234.2773,233.8588,234.2773,4000.0
2024-02-13 11:15:00,240.78,241.57,240.78,241.56,5572.0,234.326,235.0948,234.326,235.0851,5572.0
2024-02-13 11:20:00,241.56,241.62,241.42,241.58,12174.0,235.0851,235.1434,234.9488,235.1045,12174.0
2024-02-13 11:25:00,241.58,241.63,241.14,241.14,6123.0,235.1045,235.1532,234.6763,234.6763,6123.0
2024-02-13 11:30:00,241.06,241.09,240.94,240.98,3100.0,234.5985,234.6277,234.4817,234.5206,3100.0
2024-02-13 11:35:00,240.97,241.18,240.82,241.18,2337.0,234.5109,234.7152,234.3649,234.7152,2337.0
2024-02-13 11:40:00,241.15,241.25,240.99,241.07,4830.0,234.686,234.7834,234.5303,234.6082,4830.0
2024-02-13 11:45:00,241.04,241.05,240.91,241.03,7017.0,234.579,234.5887,234.4525,234.5693,7017.0
2024-02-13 11:50:00,241.0,241.42,241.0,241.34,4454.0,234.5401,234.9488,234.5401,234.871,4454.0
2024-02-13 11:55:00,241.26,241.36,241.21,241.3,2610.0,234.7931,234.8904,234.7444,234.832,2610.0
2024-02-13 12:00:00,241.34,241.39,241.09,241.39,2246.0,234.871,234.9196,234.6277,234.9196,2246.0
2024-02-13 12:05:00,241.46,241.6,241.4,241.53,1614.0,234.9877,235.124,234.9293,235.0559,1614.0
2024-02-13 12:10:00,241.53,241.55,241.42,241.52,3996.0,235.0559,235.0753,234.9488,235.0461,3996.0
2024-02-13 12:15:00,241.6,241.6,241.03,241.12,3666.0,235.124,235.124,234.5693,234.6569,3666.0
2024-02-13 12:20:00,241.15,241.32,241.11,241.12,5173.0,234.686,234.8515,234.6471,234.6569,5173.0
2024-02-13 12:25:00,241.12,241.21,241.01,241.09,2819.0,234.6569,234.7444,234.5498,234.6277,2819.0
2024-02-13 12:30:00,241.16,241.16,241.07,241.14,830.0,234.6958,234.6958,234.6082,234.6763,830.0
2024-02-13 12:35:00,241.14,241.21,241.13,241.17,1323.0,234.6763,234.7444,234.6666,234.7055,1323.0
2024-02-13 12:40:00,241.18,241.18,240.99,241.09,3689.0,234.7152,234.7152,234.5303,234.6277,3689.0
2024-02-13 12:45:00,241.09,241.09,240.94,240.95,1400.0,234.6277,234.6277,234.4817,234.4914,1400.0
2024-02-13 12:50:00,240.92,241.08,240.82,240.85,11607.0,234.4622,234.6179,234.3649,234.3941,11607.0
2024-02-13 12:55:00,240.86,240.86,240.7,240.8,2101.0,234.4038,234.4038,234.2481,234.3454,2101.0
2024-02-13 13:00:00,240.86,240.87,240.41,240.41,3462.0,234.4038,234.4136,233.9659,233.9659,3462.0
2024-02-13 13:05:00,240.39,240.46,240.15,240.16,2844.0,233.9464,234.0145,233.7129,233.7226,2844.0
2024-02-13 13:10:00,240.12,240.33,240.12,240.15,1652.0,233.6837,233.888,233.6837,233.7129,1652.0
2024-02-13 13:15:00,240.22,240.41,240.12,240.41,6638.0,233.781,233.9659,233.6837,233.9659,6638.0
2024-02-13 13:20:00,240.43,240.48,240.12,240.12,2502.0,233.9853,234.034,233.6837,233.6837,2502.0
2024-02-13 13:25:00,240.08,240.35,240.07,240.31,6825.0,233.6447,233.9075,233.635,233.8686,6825.0
2024-02-13 13:30:00,240.25,240.25,240.05,240.12,6878.0,233.8102,233.8102,233.6155,233.6837,6878.0
2024-02-13 13:35:00,240.13,240.13,239.64,239.66,4543.0,233.6934,233.6934,233.2165,233.236,4543.0
2024-02-13 13:40:00,239.68,239.7,239.5,239.59,3950.0,233.2555,233.2749,233.0803,233.1679,3950.0
2024-02-13 13:45:00,239.61,239.63,239.4,239.41,4009.0,233.1873,233.2068,232.983,232.9927,4009.0
2024-02-13 13:50:00,239.39,239.39,239.03,239.15,2996.0,232.9732,232.9732,232.6229,232.7397,2996.0
2024-02-13 13:55:00,239.11,239.3,239.04,239.13,4297.0,232.7007,232.8856,232.6326,232.7202,4297.0
2024-02-13 14:00:00,239.13,239.36,239.13,239.15,5943.0,232.7202,232.944,232.7202,232.7397,5943.0
2024-02-13 14:05:00,239.11,239.11,238.78,238.95,5478.0,232.7007,232.7007,232.3796,232.545,5478.0
2024-02-13 14:10:00,238.93,239.01,238.66,238.68,3741.0,232.5256,232.6034,232.2628,232.2823,3741.0
2024-02-13 14:15:00,238.73,238.73,238.1,238.17,12734.0,232.3309,232.3309,231.7178,231.7859,12734.0
2024-02-13 14:20:00,238.13,238.32,237.89,237.98,5141.0,231.747,231.9319,231.5134,231.601,5141.0
2024-02-13 14:25:00,237.86,237.97,237.72,237.97,3574.0,231.4842,231.5913,231.348,231.5913,3574.0
2024-02-13 14:30:00,237.94,238.2,237.74,238.2,6193.0,231.5621,231.8151,231.3675,231.8151,6193.0
2024-02-13 14:35:00,238.18,238.35,238.13,238.17,6675.0,231.7957,231.9611,231.747,231.7859,6675.0
2024-02-13 14:40:00,238.26,238.38,238.11,238.16,7872.0,231.8735,231.9903,231.7275,231.7762,7872.0
2024-02-13 14:45:00,238.08,238.29,237.93,237.99,7064.0,231.6983,231.9027,231.5524,231.6108,7064.0
2024-02-13 14:50:00,238.08,238.12,237.92,238.11,7172.0,231.6983,231.7373,231.5426,231.7275,7172.0
2024-02-13 14:55:00,238.15,238.23,238.04,238.11,6361.0,231.7665,231.8443,231.6594,231.7275,6361.0
2024-02-13 15:00:00,238.13,238.13,237.86,237.98,8157.0,231.747,231.747,231.4842,231.601,8157.0
2024-02-13 15:05:00,238.06,238.22,238.04,238.16,8596.0,231.6789,231.8346,231.6594,231.7762,8596.0
2024-02-13 15:10:00,238.17,238.18,237.79,237.81,8199.0,231.7859,231.7957,231.4161,231.4356,8199.0
2024-02-13 15:15:00,237.79,237.95,237.67,237.71,9618.0,231.4161,231.5718,231.2993,231.3383,9618.0
2024-02-13 15:20:00,237.73,237.76,237.53,237.71,8753.0,231.3577,231.3869,231.1631,231.3383,8753.0
2024-02-13 15:25:00,237.66,237.68,237.36,237.55,12215.0,231.2896,231.3091,230.9976,231.1825,12215.0
2024-02-13 15:30:00,237.52,238.18,237.5,238.18,7881.0,231.1533,231.7957,231.1339,231.7957,7881.0
2024-02-13 15:35:00,238.3,238.35,237.85,237.85,11502.0,231.9124,231.9611,231.4745,231.4745,11502.0
2024-02-13 15:40:00,237.87,238.59,237.86,238.34,59197.0,231.494,232.1947,231.4842,231.9514,59197.0
2024-02-13 15:45:00,238.34,238.52,238.12,238.39,36862.0,231.9514,232.1265,231.7373,232.0,36862.0
2024-02-13 15:50:00,238.37,238.88,238.37,238.84,46758.0,231.9806,232.4769,231.9806,232.438,46758.0
2024-02-13 15:55:00,238.88,239.3,238.88,238.97,76619.0,232.4769,232.8856,232.4769,232.5645,76619.0
2024-02-14 09:30:00,239.01,239.55,238.61,238.89,31435.0,232.6034,233.1289,232.2141,232.4866,31435.0
2024-02-14 09:35:00,239.02,239.08,238.65,238.92,6491.0,232.6131,232.6715,232.2531,232.5158,6491.0
2024-02-14 09:40:00,238.99,239.29,238.83,239.29,3501.0,232.5839,232.8759,232.4282,232.8759,3501.0
2024-02-14 09:45:00,239.41,239.41,238.78,238.88,3148.0,232.9927,232.9927,232.3796,232.4769,3148.0
2024-02-14 09:50:00,239.07,239.31,238.94,239.22,3611.0,232.6618,232.8954,232.5353,232.8078,3611.0
2024-02-14 09:55:00,238.96,239.05,238.67,238.68,6356.0,232.5547,232.6423,232.2725,232.2823,6356.0
2024-02-14 10:00:00,238.79,238.79,238.23,238.28,7817.0,232.3893,232.3893,231.8443,231.893,7817.0
2024-02-14 10:05:00,238.0,238.06,236.99,237.32,15494.0,231.6205,231.6789,230.6376,230.9587,15494.0
2024-02-14 10:10:00,237.31,237.77,237.25,237.67,6114.0,230.949,231.3966,230.8906,231.2993,6114.0
2024-02-14 10:15:00,237.6,238.03,237.6,237.63,4781.0,231.2312,231.6497,231.2312,231.2604,4781.0
2024-02-14 10:20:00,237.72,238.09,237.44,238.04,16723.0,231.348,231.7081,231.0755,231.6594,16723.0
2024-02-14 10:25:00,238.01,238.87,238.0,238.55,11238.0,231.6302,232.4672,231.6205,232.1557,11238.0
2024-02-14 10:30:00,238.61,238.86,238.22,238.86,9733.0,232.2141,232.4574,231.8346,232.4574,9733.0
2024-02-14 10:35:00,238.82,239.18,238.59,239.18,7703.0,232.4185,232.7689,232.1947,232.7689,7703.0
2024-02-14 10:40:00,239.18,239.24,238.99,239.15,7338.0,232.7689,232.8272,232.5839,232.7397,7338.0
2024-02-14 10:45:00,239.15,239.34,239.0,239.28,6483.0,232.7397,232.9246,232.5937,232.8662,6483.0
2024-02-14 10:50:00,239.3,239.31,239.04,239.23,2768.0,232.8856,232.8954,232.6326,232.8175,2768.0
2024-02-14 10:55:00,239.3,239.3,238.79,238.87,5082.0,232.8856,232.8856,232.3893,232.4672,5082.0
2024-02-14 11:00:00,238.84,239.02,238.69,238.79,14212.0,232.438,232.6131,232.292,232.3893,14212.0
2024-02-14 11:05:00,238.8,239.03,238.77,238.94,3032.0,232.399,232.6229,232.3698,232.5353,3032.0
2024-02-14 11:10:00,238.96,239.22,238.96,239.2,7460.0,232.5547,232.8078,232.5547,232.7883,7460.0
2024-02-14 11:15:00,239.2,239.43,239.18,239.29,3756.0,232.7883,233.0122,232.7689,232.8759,3756.0
2024-02-14 11:20:00,239.28,239.36,239.11,239.22,4048.0,232.8662,232.944,232.7007,232.8078,4048.0
2024-02-14 11:25:00,239.27,239.32,239.07,239.14,15462.0,232.8564,232.9051,232.6618,232.7299,15462.0
2024-02-14 11:30:00,239.14,239.26,239.09,239.09,3699.0,232.7299,232.8467,232.6813,232.6813,3699.0
2024-02-14 11:35:00,239.05,239.06,238.84,238.84,3664.0,232.6423,232.6521,232.438,232.438,3664.0
2024-02-14 11:40:00,238.94,238.95,238.66,238.68,3405.0,232.5353,232.545,232.2628,232.2823,3405.0
2024-02-14 11:45:00,238.66,238.81,238.65,238.68,6525.0,232.2628,232.4088,232.2531,232.2823,6525.0
2024-02-14 11:50:00,238.58,238.66,238.52,238.55,4170.0,232.1849,232.2628,232.1265,232.1557,4170.0
2024-02-14 11:55:00,238.45,238.49,238.18,238.19,7607.0,232.0584,232.0973,231.7957,231.8054,7607.0
2024-02-14 12:00:00,238.18,238.22,237.97,238.04,4470.0,231.7957,231.8346,231.5913,231.6594,4470.0
2024-02-14 12:05:00,238.03,238.06,237.97,238.06,2304.0,231.6497,231.6789,231.5913,231.6789,2304.0
2024-02-14 12:10:00,238.03,238.17,238.03,238.16,4369.0,231.6497,231.7859,231.6497,231.7762,4369.0
2024-02-14 12:15:00,238.14,238.24,238.13,238.21,4121.0,231.7567,231.854,231.747,231.8249,4121.0
2024-02-14 12:20:00,238.15,238.16,238.04,238.12,8541.0,231.7665,231.7762,231.6594,231.7373,8541.0
2024-02-14 12:25:00,238.04,238.07,237.9,238.07,4153.0,231.6594,231.6886,231.5232,231.6886,4153.0
2024-02-14 12:30:00,238.06,238.17,237.99,238.12,3313.0,231.6789,231.7859,231.6108,231.7373,3313.0
2024-02-14 12:35:00,238.11,238.24,238.05,238.2,3232.0,231.7275,231.854,231.6691,231.8151,3232.0
2024-02-14 12:40:00,238.2,238.27,238.14,238.27,2651.0,231.8151,231.8832,231.7567,231.8832,2651.0
2024-02-14 12:45:00,238.21,238.32,238.18,238.32,2776.0,231.8249,231.9319,231.7957,231.9319,2776.0
2024-02-14 12:50:00,238.29,238.34,238.29,238.33,608.0,231.9027,231.9514,231.9027,231.9416,608.0
2024-02-14 12:55:00,238.32,238.35,238.11,238.12,9847.0,231.9319,231.9611,231.7275,231.7373,9847.0
2024-02-14 13:00:00,238.11,238.33,238.07,238.33,20530.0,231.7275,231.9416,231.6886,231.9416,20530.0
2024-02-14 13:05:00,238.32,238.35,238.19,238.19,7701.0,231.9319,231.9611,231.8054,231.8054,7701.0
2024-02-14 13:10:00,238.15,238.18,237.84,237.94,6946.0,231.7665,231.7957,231.4648,231.5621,6946.0
2024-02-14 13:15:00,237.92,238.01,237.9,237.9,2604.0,231.5426,231.6302,231.5232,231.5232,2604.0
2024-02-14 13:20:00,237.91,237.98,237.74,237.76,1775.0,231.5329,231.601,231.3675,231.3869,1775.0
2024-02-14 13:25:00,237.71,237.83,237.66,237.83,2185.0,231.3383,231.455,231.2896,231.455,2185.0
2024-02-14 13:30:00,237.84,237.93,237.77,237.89,7661.0,231.4648,231.5524,231.3966,231.5134,7661.0
2024-02-14 13:35:00,237.89,238.22,237.89,238.22,3471.0,231.5134,231.8346,231.5134,231.8346,3471.0
2024-02-14 13:40:00,238.23,238.29,238.11,238.17,16701.0,231.8443,231.9027,231.7275,231.7859,16701.0
2024-02-14 13:45:00,238.18,238.19,237.89,237.89,14659.0,231.7957,231.8054,231.5134,231.5134,14659.0
2024-02-14 13:50:00,237.88,237.89,237.71,237.88,6196.0,231.5037,231.5134,231.3383,231.5037,6196.0
2024-02-14 13:55:00,237.94,237.94,237.55,237.74,4699.0,231.5621,231.5621,231.1825,231.3675,4699.0
2024-02-14 14:00:00,237.78,237.78,237.31,237.34,4230.0,231.4064,231.4064,230.949,230.9782,4230.0
2024-02-14 14:05:00,237.3,237.3,236.95,236.95,7243.0,230.9392,230.9392,230.5986,230.5986,7243.0
2024-02-14 14:10:00,236.96,237.33,236.93,237.33,3918.0,230.6084,230.9684,230.5792,230.9684,3918.0
2024-02-14 14:15:00,237.39,237.42,237.31,237.42,2346.0,231.0268,231.056,230.949,231.056,2346.0
2024-02-14 14:20:00,237.42,237.68,237.41,237.68,4490.0,231.056,231.3091,231.0463,231.3091,4490.0
2024-02-14 14:25:00,237.79,238.06,237.79,238.06,6591.0,231.4161,231.6789,231.4161,231.6789,6591.0
2024-02-14 14:30:00,238.06,238.19,237.81,238.18,18715.0,231.6789,231.8054,231.4356,231.7957,18715.0
2024-02-14 14:35:00,238.24,238.29,238.04,238.14,6976.0,231.854,231.9027,231.6594,231.7567,6976.0
2024-02-14 14:40:00,238.15,238.18,238.01,238.02,3132.0,231.7665,231.7957,231.6302,231.6399,3132.0
2024-02-14 14:45:00,238.03,238.14,237.94,238.11,4950.0,231.6497,231.7567,231.5621,231.7275,4950.0
2024-02-14 14:50:00,238.06,238.06,237.91,238.02,2632.0,231.6789,231.6789,231.5329,231.6399,2632.0
2024-02-14 14:55:00,237.99,238.08,237.92,238.06,7648.0,231.6108,231.6983,231.5426,231.6789,7648.0
2024-02-14 15:00:00,238.05,238.2,237.96,238.2,13432.0,231.6691,231.8151,231.5816,231.8151,13432.0
2024-02-14 15:05:00,238.14,238.36,238.11,238.36,11890.0,231.7567,231.9708,231.7275,231.9708,11890.0
2024-02-14 15:10:00,238.37,238.55,238.28,238.47,5288.0,231.9806,232.1557,231.893,232.0779,5288.0
2024-02-14 15:15:00,238.52,238.6,238.5,238.53,5793.0,232.1265,232.2044,232.1071,232.1363,5793.0
2024-02-14 15:20:00,238.52,238.6,238.46,238.51,8875.0,232.1265,232.2044,232.0682,232.1168,8875.0
2024-02-14 15:25:00,238.53,238.76,238.52,238.7,25284.0,232.1363,232.3601,232.1265,232.3017,25284.0
2024-02-14 15:30:00,238.7,238.7,238.02,238.08,15423.0,232.3017,232.3017,231.6399,231.6983,15423.0
2024-02-14 15:35:00,238.07,238.28,238.0,238.25,8175.0,231.6886,231.893,231.6205,231.8638,8175.0
2024-02-14 15:40:00,238.26,238.38,238.0,238.02,12062.0,231.8735,231.9903,231.6205,231.6399,12062.0
2024-02-14 15:45:00,238.02,238.3,237.95,237.98,20880.0,231.6399,231.9124,231.5718,231.601,20880.0
2024-02-14 15:50:00,237.97,238.26,237.89,238.26,27292.0,231.5913,231.8735,231.5134,231.8735,27292.0
2024-02-14 15:55:00,238.26,238.73,238.06,238.62,76166.0,231.8735,232.3309,231.6789,232.2239,76166.0
2024-02-15 09:30:00,238.88,240.09,238.48,240.02,22512.0,232.4769,233.6545,232.0876,233.5863,22512.0
2024-02-15 09:35:00,239.73,240.78,239.73,240.77,12505.0,233.3041,234.326,233.3041,234.3162,12505.0
2024-02-15 09:40:00,240.77,240.87,240.21,240.57,4815.0,234.3162,234.4136,233.7712,234.1216,4815.0
2024-02-15 09:45:00,240.89,241.14,240.63,241.13,4065.0,234.433,234.6763,234.18,234.6666,4065.0
2024-02-15 09:50:00,240.92,241.4,240.92,241.37,8776.0,234.4622,234.9293,234.4622,234.9002,8776.0
2024-02-15 09:55:00,241.67,242.3,241.52,242.3,7675.0,235.1921,235.8052,235.0461,235.8052,7675.0
2024-02-15 10:00:00,242.07,242.25,241.44,241.92,30334.0,235.5814,235.7566,234.9683,235.4354,30334.0
2024-02-15 10:05:00,241.87,241.87,241.34,241.55,34059.0,235.3867,235.3867,234.871,235.0753,34059.0
2024-02-15 10:10:00,241.55,241.61,240.11,240.22,41045.0,235.0753,235.1337,233.6739,233.781,41045.0
2024-02-15 10:15:00,240.18,240.75,240.11,240.75,10241.0,233.742,234.2968,233.6739,234.2968,10241.0
2024-02-15 10:20:00,240.71,240.71,240.35,240.64,5890.0,234.2578,234.2578,233.9075,234.1897,5890.0
2024-02-15 10:25:00,240.59,240.94,240.56,240.56,6149.0,234.1411,234.4817,234.1119,234.1119,6149.0
2024-02-15 10:30:00,240.58,240.6,239.61,239.85,14290.0,234.1313,234.1508,233.1873,233.4209,14290.0
2024-02-15 10:35:00,239.87,240.29,239.87,240.15,5632.0,233.4404,233.8491,233.4404,233.7129,5632.0
2024-02-15 10:40:00,240.28,240.71,240.18,240.29,6156.0,233.8394,234.2578,233.742,233.8491,6156.0
2024-02-15 10:45:00,240.37,240.49,240.17,240.25,3669.0,233.927,234.0437,233.7323,233.8102,3669.0
2024-02-15 10:50:00,240.17,240.23,239.85,239.97,6261.0,233.7323,233.7907,233.4209,233.5377,6261.0
2024-02-15 10:55:00,240.02,240.09,239.87,239.95,4244.0,233.5863,233.6545,233.4404,233.5182,4244.0
2024-02-15 11:00:00,239.87,240.0,239.68,239.93,16296.0,233.4404,233.5669,233.2555,233.4987,16296.0
2024-02-15 11:05:00,239.99,240.1,239.84,240.02,10336.0,233.5571,233.6642,233.4112,233.5863,10336.0
2024-02-15 11:10:00,240.07,240.07,239.83,239.95,8978.0,233.635,233.635,233.4014,233.5182,8978.0
2024-02-15 11:15:00,239.94,240.51,239.94,240.29,5057.0,233.5085,234.0632,233.5085,233.8491,5057.0
2024-02-15 11:20:00,240.21,240.23,239.56,239.6,4900.0,233.7712,233.7907,233.1387,233.1776,4900.0
2024-02-15 11:25:00,239.48,239.49,239.28,239.45,4020.0,233.0608,233.0705,232.8662,233.0316,4020.0
2024-02-15 11:30:00,239.47,239.48,238.98,238.98,9127.0,233.0511,233.0608,232.5742,232.5742,9127.0
2024-02-15 11:35:00,239.01,239.27,238.78,239.27,4342.0,232.6034,232.8564,232.3796,232.8564,4342.0
2024-02-15 11:40:00,239.32,239.39,239.26,239.36,9097.0,232.9051,232.9732,232.8467,232.944,9097.0
2024-02-15 11:45:00,239.32,239.44,239.21,239.44,7784.0,232.9051,233.0219,232.798,233.0219,7784.0
2024-02-15 11:50:00,239.41,239.44,239.09,239.09,4529.0,232.9927,233.0219,232.6813,232.6813,4529.0
2024-02-15 11:55:00,239.09,239.27,238.92,239.22,9233.0,232.6813,232.8564,232.5158,232.8078,9233.0
2024-02-15 12:00:00,239.2,239.46,239.2,239.46,4814.0,232.7883,233.0413,232.7883,233.0413,4814.0
2024-02-15 12:05:00,239.43,239.52,239.4,239.43,2047.0,233.0122,233.0997,232.983,233.0122,2047.0
2024-02-15 12:10:00,239.43,239.43,239.18,239.19,7800.0,233.0122,233.0122,232.7689,232.7786,7800.0
2024-02-15 12:15:00,239.18,239.4,239.17,239.38,4752.0,232.7689,232.983,232.7591,232.9635,4752.0
2024-02-15 12:20:00,239.36,239.4,238.97,238.98,15374.0,232.944,232.983,232.5645,232.5742,15374.0
2024-02-15 12:25:00,238.94,239.06,238.8,239.05,7253.0,232.5353,232.6521,232.399,232.6423,7253.0
2024-02-15 12:30:00,239.0,239.24,239.0,239.13,2809.0,232.5937,232.8272,232.5937,232.7202,2809.0
2024-02-15 12:35:00,239.13,239.36,239.13,239.31,1934.0,232.7202,232.944,232.7202,232.8954,1934.0
2024-02-15 12:40:00,239.33,239.36,239.2,239.2,4884.0,232.9148,232.944,232.7883,232.7883,4884.0
2024-02-15 12:45:00,239.24,239.38,239.13,239.38,4741.0,232.8272,232.9635,232.7202,232.9635,4741.0
2024-02-15 12:50:00,239.38,239.45,239.19,239.22,3593.0,232.9635,233.0316,232.7786,232.8078,3593.0
2024-02-15 12:55:00,239.22,239.22,239.06,239.11,3457.0,232.8078,232.8078,232.6521,232.7007,3457.0
2024-02-15 13:00:00,239.07,239.08,238.89,238.91,3621.0,232.6618,232.6715,232.4866,232.5061,3621.0
2024-02-15 13:05:00,238.85,239.11,238.85,239.06,3787.0,232.4477,232.7007,232.4477,232.6521,3787.0
2024-02-15 13:10:00,239.06,239.46,239.06,239.27,1611.0,232.6521,233.0413,232.6521,232.8564,1611.0
2024-02-15 13:15:00,239.25,239.3,239.1,239.18,2627.0,232.837,232.8856,232.691,232.7689,2627.0
2024-02-15 13:20:00,239.21,239.24,239.01,239.19,8421.0,232.798,232.8272,232.6034,232.7786,8421.0
2024-02-15 13:25:00,239.17,239.4,239.15,239.4,5450.0,232.7591,232.983,232.7397,232.983,5450.0
2024-02-15 13:30:00,239.47,239.67,239.43,239.64,10691.0,233.0511,233.2457,233.0122,233.2165,10691.0
2024-02-15 13:35:00,239.65,239.72,239.54,239.72,3521.0,233.2263,233.2944,233.1192,233.2944,3521.0
2024-02-15 13:40:00,239.73,239.73,239.32,239.32,5702.0,233.3041,233.3041,232.9051,232.9051,5702.0
2024-02-15 13:45:00,239.33,239.43,239.33,239.35,2208.0,232.9148,233.0122,232.9148,232.9343,2208.0
2024-02-15 13:50:00,239.34,239.55,239.29,239.51,4076.0,232.9246,233.1289,232.8759,233.09,4076.0
2024-02-15 13:55:00,239.53,239.58,239.47,239.51,2621.0,233.1095,233.1581,233.0511,233.09,2621.0
2024-02-15 14:00:00,239.53,239.75,239.51,239.66,4337.0,233.1095,233.3236,233.09,233.236,4337.0
2024-02-15 14:05:00,239.61,239.8,239.61,239.8,1551.0,233.1873,233.3722,233.1873,233.3722,1551.0
2024-02-15 14:10:00,239.79,239.82,239.71,239.8,1451.0,233.3625,233.3917,233.2846,233.3722,1451.0
2024-02-15 14:15:00,239.74,239.89,239.7,239.8,3490.0,233.3138,233.4598,233.2749,233.3722,3490.0
2024-02-15 14:20:00,239.79,239.79,239.66,239.66,4055.0,233.3625,233.3625,233.236,233.236,4055.0
2024-02-15 14:25:00,239.67,239.72,239.53,239.72,4776.0,233.2457,233.2944,233.1095,233.2944,4776.0
2024-02-15 14:30:00,239.64,239.77,239.6,239.77,22583.0,233.2165,233.343,233.1776,233.343,22583.0
2024-02-15 14:35:00,239.75,239.84,239.69,239.79,3639.0,233.3236,233.4112,233.2652,233.3625,3639.0
2024-02-15 14:40:00,239.79,239.79,239.69,239.71,5640.0,233.3625,233.3625,233.2652,233.2846,5640.0
2024-02-15 14:45:00,239.7,239.95,239.7,239.92,3153.0,233.2749,233.5182,233.2749,233.489,3153.0
2024-02-15 14:50:00,239.94,240.29,239.93,240.29,5488.0,233.5085,233.8491,233.4987,233.8491,5488.0
2024-02-15 14:55:00,240.4,240.46,240.3,240.4,3657.0,233.9562,234.0145,233.8588,233.9562,3657.0
2024-02-15 15:00:00,240.44,240.44,239.93,239.98,4463.0,233.9951,233.9951,233.4987,233.5474,4463.0
2024-02-15 15:05:00,239.93,239.98,239.74,239.8,4528.0,233.4987,233.5474,233.3138,233.3722,4528.0
2024-02-15 15:10:00,239.83,239.83,239.52,239.61,8386.0,233.4014,233.4014,233.0997,233.1873,8386.0
2024-02-15 15:15:00,239.62,239.85,239.62,239.85,3552.0,233.1971,233.4209,233.1971,233.4209,3552.0
2024-02-15 15:20:00,239.78,239.79,239.5,239.73,8244.0,233.3528,233.3625,233.0803,233.3041,8244.0
2024-02-15 15:25:00,239.73,239.82,239.68,239.82,5697.0,233.3041,233.3917,233.2555,233.3917,5697.0
2024-02-15 15:30:00,239.83,240.05,239.8,240.05,6057.0,233.4014,233.6155,233.3722,233.6155,6057.0
2024-02-15 15:35:00,240.04,240.04,239.72,239.79,10861.0,233.6058,233.6058,233.2944,233.3625,10861.0
2024-02-15 15:40:00,239.79,239.88,239.58,239.58,10617.0,233.3625,233.4501,233.1581,233.1581,10617.0
2024-02-15 15:45:00,239.58,239.75,239.5,239.57,15667.0,233.1581,233.3236,233.0803,233.1484,15667.0
2024-02-15 15:50:00,239.54,239.73,239.25,239.5,30405.0,233.1192,233.3041,232.837,233.0803,30405.0
2024-02-15 15:55:00,239.5,240.1,239.49,239.96,65335.0,233.0803,233.6642,233.0705,233.5279,65335.0
2024-02-16 09:30:00,239.81,239.81,238.27,239.61,50631.0,233.382,233.382,231.8832,233.1873,50631.0
2024-02-16 09:35:00,239.61,239.69,238.93,239.05,6336.0,233.1873,233.2652,232.5256,232.6423,6336.0
2024-02-16 09:40:00,239.26,239.26,238.67,239.23,3463.0,232.8467,232.8467,232.2725,232.8175,3463.0
2024-02-16 09:45:00,239.49,240.11,239.46,240.01,4550.0,233.0705,233.6739,233.0413,233.5766,4550.0
2024-02-16 09:50:00,240.16,240.83,240.16,240.42,8021.0,233.7226,234.3746,233.7226,233.9756,8021.0
2024-02-16 09:55:00,240.29,240.47,240.05,240.25,12080.0,233.8491,234.0243,233.6155,233.8102,12080.0
2024-02-16 10:00:00,240.23,241.1,240.12,241.0,15176.0,233.7907,234.6374,233.6837,234.5401,15176.0
2024-02-16 10:05:00,241.0,242.5,240.99,242.47,32298.0,234.5401,235.9999,234.5303,235.9707,32298.0
2024-02-16 10:10:00,242.47,242.76,242.32,242.73,22624.0,235.9707,236.2529,235.8247,236.2237,22624.0
2024-02-16 10:15:00,242.74,243.03,241.74,241.87,14572.0,236.2334,236.5157,235.2602,235.3867,14572.0
2024-02-16 10:20:00,241.85,241.87,241.52,241.57,5140.0,235.3673,235.3867,235.0461,235.0948,5140.0
2024-02-16 10:25:00,241.65,242.5,241.6,242.4,8053.0,235.1726,235.9999,235.124,235.9025,8053.0
2024-02-16 10:30:00,242.4,242.4,241.74,242.03,6865.0,235.9025,235.9025,235.2602,235.5425,6865.0
2024-02-16 10:35:00,242.0,242.28,241.81,242.0,7573.0,235.5133,235.7858,235.3284,235.5133,7573.0
2024-02-16 10:40:00,241.99,242.44,241.95,242.27,3536.0,235.5035,235.9415,235.4646,235.776,3536.0
2024-02-16 10:45:00,242.28,242.45,242.21,242.42,8627.0,235.7858,235.9512,235.7176,235.922,8627.0
2024-02-16 10:50:00,242.34,242.44,242.22,242.33,4428.0,235.8441,235.9415,235.7274,235.8344,4428.0
2024-02-16 10:55:00,242.38,242.74,242.38,242.7,3525.0,235.8831,236.2334,235.8831,236.1945,3525.0
2024-02-16 11:00:00,242.78,243.0,242.54,242.6,11284.0,236.2724,236.4865,236.0388,236.0972,11284.0
2024-02-16 11:05:00,242.64,242.85,242.63,242.75,3136.0,236.1361,236.3405,236.1264,236.2432,3136.0
2024-02-16 11:10:00,242.76,242.85,242.21,242.43,7134.0,236.2529,236.3405,235.7176,235.9317,7134.0
2024-02-16 11:15:00,242.43,242.7,242.35,242.7,5760.0,235.9317,236.1945,235.8539,236.1945,5760.0
2024-02-16 11:20:00,242.7,242.83,242.63,242.8,3438.0,236.1945,236.321,236.1264,236.2918,3438.0
2024-02-16 11:25:00,242.83,243.03,242.72,243.03,7650.0,236.321,236.5157,236.214,236.5157,7650.0
2024-02-16 11:30:00,243.03,243.24,243.0,243.0,8765.0,236.5157,236.72,236.4865,236.4865,8765.0
2024-02-16 11:35:00,243.04,243.28,242.94,243.28,16353.0,236.5254,236.759,236.4281,236.759,16353.0
2024-02-16 11:40:00,243.2,243.49,243.14,243.49,6682.0,236.6811,236.9633,236.6227,236.9633,6682.0
2024-02-16 11:45:00,243.5,243.85,243.5,243.66,4246.0,236.9731,237.3137,236.9731,237.1288,4246.0
2024-02-16 11:50:00,243.7,243.98,243.37,243.41,15856.0,237.1677,237.4402,236.8465,236.8855,15856.0
2024-02-16 11:55:00,243.3,243.4,243.15,243.27,10536.0,236.7784,236.8757,236.6324,236.7492,10536.0
2024-02-16 12:00:00,243.27,243.27,243.04,243.24,4881.0,236.7492,236.7492,236.5254,236.72,4881.0
2024-02-16 12:05:00,243.18,243.18,242.86,243.08,5839.0,236.6616,236.6616,236.3502,236.5643,5839.0
2024-02-16 12:10:00,243.09,243.1,242.89,243.03,3194.0,236.574,236.5838,236.3794,236.5157,3194.0
2024-02-16 12:15:00,243.1,243.23,242.88,242.88,5637.0,236.5838,236.7103,236.3697,236.3697,5637.0
2024-02-16 12:20:00,242.84,242.84,242.67,242.7,2410.0,236.3307,236.3307,236.1653,236.1945,2410.0
2024-02-16 12:25:00,242.69,242.92,242.65,242.87,3753.0,236.1848,236.4086,236.1458,236.3599,3753.0
2024-02-16 12:30:00,242.93,243.02,242.8,242.84,5646.0,236.4183,236.5059,236.2918,236.3307,5646.0
2024-02-16 12:35:00,242.78,242.79,242.72,242.79,1843.0,236.2724,236.2821,236.214,236.2821,1843.0
2024-02-16 12:40:00,242.78,242.79,242.59,242.72,4520.0,236.2724,236.2821,236.0874,236.214,4520.0
2024-02-16 12:45:00,242.77,243.04,242.76,242.99,2179.0,236.2626,236.5254,236.2529,236.4767,2179.0
2024-02-16 12:50:00,243.04,243.05,242.88,243.01,4897.0,236.5254,236.5351,236.3697,236.4962,4897.0
2024-02-16 12:55:00,242.93,242.99,242.88,242.92,6001.0,236.4183,236.4767,236.3697,236.4086,6001.0
2024-02-16 13:00:00,242.92,242.97,242.77,242.77,4333.0,236.4086,236.4573,236.2626,236.2626,4333.0
2024-02-16 13:05:00,242.72,242.94,242.7,242.91,4194.0,236.214,236.4281,236.1945,236.3989,4194.0
2024-02-16 13:10:00,242.96,242.96,242.73,242.8,8212.0,236.4475,236.4475,236.2237,236.2918,8212.0
2024-02-16 13:15:00,242.78,243.24,242.73,243.24,6791.0,236.2724,236.72,236.2237,236.72,6791.0
2024-02-16 13:20:00,243.22,243.59,243.14,243.59,3141.0,236.7006,237.0606,236.6227,237.0606,3141.0
2024-02-16 13:25:00,243.61,243.62,243.42,243.42,4200.0,237.0801,237.0898,236.8952,236.8952,4200.0
2024-02-16 13:30:00,243.42,243.53,243.42,243.51,1585.0,236.8952,237.0023,236.8952,236.9828,1585.0
2024-02-16 13:35:00,243.51,243.54,243.51,243.54,1245.0,236.9828,237.012,236.9828,237.012,1245.0
2024-02-16 13:40:00,243.54,243.54,243.16,243.23,8643.0,237.012,237.012,236.6422,236.7103,8643.0
2024-02-16 13:45:00,243.16,243.26,243.15,243.25,1870.0,236.6422,236.7395,236.6324,236.7298,1870.0
2024-02-16 13:50:00,243.25,243.47,243.25,243.4,3391.0,236.7298,236.9439,236.7298,236.8757,3391.0
2024-02-16 13:55:00,243.4,243.57,243.32,243.39,14598.0,236.8757,237.0412,236.7979,236.866,14598.0
2024-02-16 14:00:00,243.39,243.51,243.33,243.43,7136.0,236.866,236.9828,236.8076,236.9049,7136.0
2024-02-16 14:05:00,243.4,243.4,242.96,243.22,7163.0,236.8757,236.8757,236.4475,236.7006,7163.0
2024-02-16 14:10:00,243.18,243.31,243.18,243.26,3082.0,236.6616,236.7881,236.6616,236.7395,3082.0
2024-02-16 14:15:00,243.26,243.32,243.14,243.14,4948.0,236.7395,236.7979,236.6227,236.6227,4948.0
2024-02-16 14:20:00,243.14,243.14,242.94,243.01,9873.0,236.6227,236.6227,236.4281,236.4962,9873.0
2024-02-16 14:25:00,242.96,243.13,242.9,242.9,4666.0,236.4475,236.613,236.3891,236.3891,4666.0
2024-02-16 14:30:00,242.9,242.92,242.55,242.56,3837.0,236.3891,236.4086,236.0485,236.0583,3837.0
2024-02-16 14:35:00,242.53,242.55,242.37,242.54,4156.0,236.0291,236.0485,235.8733,236.0388,4156.0
2024-02-16 14:40:00,242.54,242.54,242.42,242.47,2282.0,236.0388,236.0388,235.922,235.9707,2282.0
2024-02-16 14:45:00,242.46,242.46,241.43,241.43,9538.0,235.9609,235.9609,234.9585,234.9585,9538.0
2024-02-16 14:50:00,241.57,241.71,241.57,241.63,3475.0,235.0948,235.231,235.0948,235.1532,3475.0
2024-02-16 14:55:00,241.63,241.67,241.55,241.66,3763.0,235.1532,235.1921,235.0753,235.1824,3763.0
2024-02-16 15:00:00,241.69,241.77,241.56,241.7,3430.0,235.2116,235.2894,235.0851,235.2213,3430.0
2024-02-16 15:05:00,241.7,241.71,241.56,241.56,1721.0,235.2213,235.231,235.0851,235.0851,1721.0
2024-02-16 15:10:00,241.56,241.56,241.24,241.26,2150.0,235.0851,235.0851,234.7736,234.7931,2150.0
2024-02-16 15:15:00,241.26,241.38,241.19,241.28,6282.0,234.7931,234.9099,234.725,234.8126,6282.0
2024-02-16 15:20:00,241.27,241.57,241.27,241.47,12148.0,234.8028,235.0948,234.8028,234.9975,12148.0
2024-02-16 15:25:00,241.48,241.66,241.39,241.66,10362.0,235.0072,235.1824,234.9196,235.1824,10362.0
2024-02-16 15:30:00,241.68,241.81,241.6,241.72,6175.0,235.2018,235.3284,235.124,235.2408,6175.0
2024-02-16 15:35:00,241.72,241.72,241.26,241.28,16054.0,235.2408,235.2408,234.7931,234.8126,16054.0
2024-02-16 15:40:00,241.28,241.28,241.03,241.17,21154.0,234.8126,234.8126,234.5693,234.7055,21154.0
2024-02-16 15:45:00,241.15,241.29,240.67,240.68,31778.0,234.686,234.8223,234.2189,234.2286,31778.0
2024-02-16 15:50:00,240.58,241.17,240.56,240.77,19808.0,234.1313,234.7055,234.1119,234.3162,19808.0
2024-02-16 15:55:00,240.8,240.84,240.49,240.76,59099.0,234.3454,234.3844,234.0437,234.3065,59099.0
2024-02-20 09:30:00,240.76,241.0,239.5,240.17,30232.0,234.3065,234.5401,233.0803,233.7323,30232.0
2024-02-20 09:35:00,240.18,240.67,239.91,240.52,12556.0,233.742,234.2189,233.4793,234.0729,12556.0
2024-02-20 09:40:00,240.41,241.06,240.4,240.48,5469.0,233.9659,234.5985,233.9562,234.034,5469.0
2024-02-20 09:45:00,240.66,240.94,239.94,240.94,4713.0,234.2092,234.4817,233.5085,234.4817,4713.0
2024-02-20 09:50:00,241.08,242.21,241.08,242.11,15496.0,234.6179,235.7176,234.6179,235.6203,15496.0
2024-02-20 09:55:00,241.9,241.9,241.53,241.77,9632.0,235.4159,235.4159,235.0559,235.2894,9632.0
2024-02-20 10:00:00,241.72,242.1,241.61,241.93,11331.0,235.2408,235.6106,235.1337,235.4451,11331.0
2024-02-20 10:05:00,241.91,242.57,241.91,242.5,6514.0,235.4257,236.068,235.4257,235.9999,6514.0
2024-02-20 10:10:00,242.56,243.09,242.56,242.65,8679.0,236.0583,236.574,236.0583,236.1458,8679.0
2024-02-20 10:15:00,242.61,242.67,242.36,242.39,2511.0,236.1069,236.1653,235.8636,235.8928,2511.0
2024-02-20 10:20:00,242.4,242.86,242.31,242.86,14362.0,235.9025,236.3502,235.815,236.3502,14362.0
2024-02-20 10:25:00,242.86,243.17,242.72,243.17,8639.0,236.3502,236.6519,236.214,236.6519,8639.0
2024-02-20 10:30:00,243.28,243.38,242.51,242.58,6730.0,236.759,236.8563,236.0096,236.0777,6730.0
2024-02-20 10:35:00,242.65,243.2,242.65,243.2,8645.0,236.1458,236.6811,236.1458,236.6811,8645.0
2024-02-20 10:40:00,243.06,243.4,243.04,243.11,8499.0,236.5449,236.8757,236.5254,236.5935,8499.0
2024-02-20 10:45:00,243.02,243.38,242.97,243.28,8071.0,236.5059,236.8563,236.4573,236.759,8071.0
2024-02-20 10:50:00,243.31,243.31,242.93,242.98,6999.0,236.7881,236.7881,236.4183,236.467,6999.0
2024-02-20 10:55:00,242.96,242.96,242.52,242.67,12481.0,236.4475,236.4475,236.0193,236.1653,12481.0
2024-02-20 11:00:00,242.6,242.6,242.08,242.12,3251.0,236.0972,236.0972,235.5911,235.63,3251.0
2024-02-20 11:05:00,242.08,242.37,242.01,242.21,16001.0,235.5911,235.8733,235.523,235.7176,16001.0
2024-02-20 11:10:00,242.23,242.24,242.08,242.13,5924.0,235.7371,235.7468,235.5911,235.6398,5924.0
2024-02-20 11:15:00,242.08,242.51,242.07,242.51,6230.0,235.5911,236.0096,235.5814,236.0096,6230.0
2024-02-20 11:20:00,242.5,242.6,242.39,242.59,3702.0,235.9999,236.0972,235.8928,236.0874,3702.0
2024-02-20 11:25:00,242.61,242.65,242.39,242.48,5301.0,236.1069,236.1458,235.8928,235.9804,5301.0
2024-02-20 11:30:00,242.57,242.65,242.41,242.65,7021.0,236.068,236.1458,235.9123,236.1458,7021.0
2024-02-20 11:35:00,242.77,242.83,242.65,242.72,5034.0,236.2626,236.321,236.1458,236.214,5034.0
2024-02-20 11:40:00,242.69,242.69,242.38,242.48,12550.0,236.1848,236.1848,235.8831,235.9804,12550.0
2024-02-20 11:45:00,242.41,242.85,242.41,242.85,5731.0,235.9123,236.3405,235.9123,236.3405,5731.0
2024-02-20 11:50:00,242.78,242.96,242.72,242.96,2604.0,236.2724,236.4475,236.214,236.4475,2604.0
2024-02-20 11:55:00,242.93,243.04,242.79,242.84,7594.0,236.4183,236.5254,236.2821,236.3307,7594.0
2024-02-20 12:00:00,242.81,242.81,242.47,242.64,2211.0,236.3016,236.3016,235.9707,236.1361,2211.0
2024-02-20 12:05:00,242.58,242.88,242.48,242.88,4963.0,236.0777,236.3697,235.9804,236.3697,4963.0
2024-02-20 12:10:00,242.75,242.8,242.38,242.38,3827.0,236.2432,236.2918,235.8831,235.8831,3827.0
2024-02-20 12:15:00,242.34,242.47,242.2,242.27,11525.0,235.8441,235.9707,235.7079,235.776,11525.0
2024-02-20 12:20:00,242.28,242.62,242.27,242.54,4583.0,235.7858,236.1166,235.776,236.0388,4583.0
2024-02-20 12:25:00,242.63,242.63,242.45,242.45,2372.0,236.1264,236.1264,235.9512,235.9512,2372.0
2024-02-20 12:30:00,242.46,242.87,242.35,242.75,7824.0,235.9609,236.3599,235.8539,236.2432,7824.0
2024-02-20 12:35:00,242.75,242.75,242.44,242.44,3786.0,236.2432,236.2432,235.9415,235.9415,3786.0
2024-02-20 12:40:00,242.52,242.66,242.46,242.49,6039.0,236.0193,236.1556,235.9609,235.9901,6039.0
2024-02-20 12:45:00,242.52,242.73,242.51,242.51,1662.0,236.0193,236.2237,236.0096,236.0096,1662.0
2024-02-20 12:50:00,242.58,242.58,242.53,242.54,641.0,236.0777,236.0777,236.0291,236.0388,641.0
2024-02-20 12:55:00,242.54,242.66,242.51,242.66,1330.0,236.0388,236.1556,236.0096,236.1556,1330.0
2024-02-20 13:00:00,242.65,242.74,242.36,242.38,9694.0,236.1458,236.2334,235.8636,235.8831,9694.0
2024-02-20 13:05:00,242.38,242.47,242.12,242.12,3571.0,235.8831,235.9707,235.63,235.63,3571.0
2024-02-20 13:10:00,242.09,242.09,241.81,241.92,4606.0,235.6009,235.6009,235.3284,235.4354,4606.0
2024-02-20 13:15:00,241.89,241.99,241.79,241.99,3430.0,235.4062,235.5035,235.3089,235.5035,3430.0
2024-02-20 13:20:00,242.0,242.38,242.0,242.24,11411.0,235.5133,235.8831,235.5133,235.7468,11411.0
2024-02-20 13:25:00,242.19,242.21,242.04,242.21,7527.0,235.6982,235.7176,235.5522,235.7176,7527.0
2024-02-20 13:30:00,242.22,242.22,242.06,242.11,1398.0,235.7274,235.7274,235.5717,235.6203,1398.0
2024-02-20 13:35:00,242.13,242.16,242.06,242.16,2264.0,235.6398,235.669,235.5717,235.669,2264.0
2024-02-20 13:40:00,242.12,242.24,242.12,242.17,6866.0,235.63,235.7468,235.63,235.6787,6866.0
2024-02-20 13:45:00,242.18,242.18,241.96,242.1,6299.0,235.6884,235.6884,235.4743,235.6106,6299.0
2024-02-20 13:50:00,242.09,242.12,242.07,242.1,1405.0,235.6009,235.63,235.5814,235.6106,1405.0
2024-02-20 13:55:00,242.13,242.42,242.04,242.37,12539.0,235.6398,235.922,235.5522,235.8733,12539.0
2024-02-20 14:00:00,242.37,242.4,242.01,242.02,2197.0,235.8733,235.9025,235.523,235.5327,2197.0
2024-02-20 14:05:00,242.0,242.11,241.99,242.07,2214.0,235.5133,235.6203,235.5035,235.5814,2214.0
2024-02-20 14:10:00,242.14,242.39,242.07,242.15,14642.0,235.6495,235.8928,235.5814,235.6592,14642.0
2024-02-20 14:15:00,242.1,242.23,242.02,242.23,3898.0,235.6106,235.7371,235.5327,235.7371,3898.0
2024-02-20 14:20:00,242.19,242.41,242.19,242.32,6934.0,235.6982,235.9123,235.6982,235.8247,6934.0
2024-02-20 14:25:00,242.31,242.44,242.3,242.42,2266.0,235.815,235.9415,235.8052,235.922,2266.0
2024-02-20 14:30:00,242.46,242.63,242.08,242.18,8721.0,235.9609,236.1264,235.5911,235.6884,8721.0
2024-02-20 14:35:00,242.15,242.15,241.97,241.98,2672.0,235.6592,235.6592,235.4841,235.4938,2672.0
2024-02-20 14:40:00,241.97,241.98,241.82,241.86,2109.0,235.4841,235.4938,235.3381,235.377,2109.0
2024-02-20 14:45:00,241.9,242.0,241.77,241.89,3175.0,235.4159,235.5133,235.2894,235.4062,3175.0
2024-02-20 14:50:00,241.87,242.02,241.82,241.82,2099.0,235.3867,235.5327,235.3381,235.3381,2099.0
2024-02-20 14:55:00,241.82,242.05,241.8,242.05,4811.0,235.3381,235.5619,235.3186,235.5619,4811.0
2024-02-20 15:00:00,242.02,242.02,241.6,241.64,12074.0,235.5327,235.5327,235.124,235.1629,12074.0
2024-02-20 15:05:00,241.66,241.71,241.44,241.51,3761.0,235.1824,235.231,234.9683,235.0364,3761.0
2024-02-20 15:10:00,241.44,241.47,241.39,241.4,3628.0,234.9683,234.9975,234.9196,234.9293,3628.0
2024-02-20 15:15:00,241.37,241.37,241.16,241.19,3971.0,234.9002,234.9002,234.6958,234.725,3971.0
2024-02-20 15:20:00,241.21,241.3,241.14,241.23,5013.0,234.7444,234.832,234.6763,234.7639,5013.0
2024-02-20 15:25:00,241.21,241.38,241.15,241.19,5340.0,234.7444,234.9099,234.686,234.725,5340.0
2024-02-20 15:30:00,241.26,241.27,240.53,240.59,7684.0,234.7931,234.8028,234.0827,234.1411,7684.0
2024-02-20 15:35:00,240.52,240.6,240.41,240.58,6459.0,234.0729,234.1508,233.9659,234.1313,6459.0
2024-02-20 15:40:00,240.54,240.76,240.49,240.64,8333.0,234.0924,234.3065,234.0437,234.1897,8333.0
2024-02-20 15:45:00,240.63,240.63,240.3,240.52,12227.0,234.18,234.18,233.8588,234.0729,12227.0
2024-02-20 15:50:00,240.6,240.79,240.53,240.67,17957.0,234.1508,234.3357,234.0827,234.2189,17957.0
2024-02-20 15:55:00,240.75,240.86,240.53,240.72,81644.0,234.2968,234.4038,234.0827,234.2676,81644.0
2024-02-21 09:30:00,240.73,241.59,240.09,240.77,23684.0,234.2773,235.1143,233.6545,234.3162,23684.0
2024-02-21 09:35:00,240.76,241.21,240.68,240.94,4314.0,234.3065,234.7444,234.2286,234.4817,4314.0
2024-02-21 09:40:00,241.32,241.37,240.8,240.98,4466.0,234.8515,234.9002,234.3454,234.5206,4466.0
2024-02-21 09:45:00,240.98,241.44,240.82,241.04,8771.0,234.5206,234.9683,234.3649,234.579,8771.0
2024-02-21 09:50:00,241.27,241.67,241.18,241.42,17399.0,234.8028,235.1921,234.7152,234.9488,17399.0
2024-02-21 09:55:00,241.53,241.85,241.53,241.59,8364.0,235.0559,235.3673,235.0559,235.1143,8364.0
2024-02-21 10:00:00,241.59,242.16,241.45,241.89,62447.0,235.1143,235.669,234.978,235.4062,62447.0
2024-02-21 10:05:00,241.99,242.1,241.79,241.87,14989.0,235.5035,235.6106,235.3089,235.3867,14989.0
2024-02-21 10:10:00,241.95,242.19,241.95,242.11,6198.0,235.4646,235.6982,235.4646,235.6203,6198.0
2024-02-21 10:15:00,242.12,242.28,241.95,242.28,7100.0,235.63,235.7858,235.4646,235.7858,7100.0
2024-02-21 10:20:00,242.17,242.43,242.11,242.4,9298.0,235.6787,235.9317,235.6203,235.9025,9298.0
2024-02-21 10:25:00,242.43,242.57,242.28,242.37,6564.0,235.9317,236.068,235.7858,235.8733,6564.0
2024-02-21 10:30:00,242.29,242.7,242.29,242.66,16745.0,235.7955,236.1945,235.7955,236.1556,16745.0
2024-02-21 10:35:00,242.67,243.06,242.67,242.9,5330.0,236.1653,236.5449,236.1653,236.3891,5330.0
2024-02-21 10:40:00,242.84,242.93,242.82,242.87,3381.0,236.3307,236.4183,236.3113,236.3599,3381.0
2024-02-21 10:45:00,242.87,242.87,242.6,242.65,23322.0,236.3599,236.3599,236.0972,236.1458,23322.0
2024-02-21 10:50:00,242.7,242.99,242.7,242.88,14711.0,236.1945,236.4767,236.1945,236.3697,14711.0
2024-02-21 10:55:00,242.93,243.05,242.8,243.05,12892.0,236.4183,236.5351,236.2918,236.5351,12892.0
2024-02-21 11:00:00,243.06,243.39,242.97,243.39,10124.0,236.5449,236.866,236.4573,236.866,10124.0
2024-02-21 11:05:00,243.42,243.99,243.42,243.89,11980.0,236.8952,237.4499,236.8952,237.3526,11980.0
2024-02-21 11:10:00,243.87,244.2,243.81,244.13,19144.0,237.3331,237.6543,237.2747,237.5862,19144.0
2024-02-21 11:15:00,244.13,244.14,243.47,243.83,46811.0,237.5862,237.5959,236.9439,237.2942,46811.0
2024-02-21 11:20:00,243.81,243.82,242.83,242.93,26516.0,237.2747,237.2845,236.321,236.4183,26516.0
2024-02-21 11:25:00,242.95,243.49,242.82,243.37,12865.0,236.4378,236.9633,236.3113,236.8465,12865.0
2024-02-21 11:30:00,243.37,243.4,242.86,242.86,44892.0,236.8465,236.8757,236.3502,236.3502,44892.0
2024-02-21 11:35:00,242.86,242.96,242.63,242.91,2994.0,236.3502,236.4475,236.1264,236.3989,2994.0
2024-02-21 11:40:00,242.79,243.18,242.79,243.18,2520.0,236.2821,236.6616,236.2821,236.6616,2520.0
2024-02-21 11:45:00,243.07,243.12,243.01,243.06,3388.0,236.5546,236.6032,236.4962,236.5449,3388.0
2024-02-21 11:50:00,243.01,243.12,242.92,243.1,5401.0,236.4962,236.6032,236.4086,236.5838,5401.0
2024-02-21 11:55:00,243.1,243.32,243.04,243.19,15079.0,236.5838,236.7979,236.5254,236.6714,15079.0
2024-02-21 12:00:00,243.11,243.4,243.06,243.39,21302.0,236.5935,236.8757,236.5449,236.866,21302.0
2024-02-21 12:05:00,243.44,243.53,243.17,243.24,6517.0,236.9147,237.0023,236.6519,236.72,6517.0
2024-02-21 12:10:00,243.28,243.65,243.28,243.65,4160.0,236.759,237.119,236.759,237.119,4160.0
2024-02-21 12:15:00,243.5,243.66,243.5,243.51,2866.0,236.9731,237.1288,236.9731,236.9828,2866.0
2024-02-21 12:20:00,243.5,243.67,243.45,243.67,3723.0,236.9731,237.1385,236.9244,237.1385,3723.0
2024-02-21 12:25:00,243.6,243.7,243.53,243.62,4604.0,237.0704,237.1677,237.0023,237.0898,4604.0
2024-02-21 12:30:00,243.58,243.58,243.35,243.41,9031.0,237.0509,237.0509,236.8271,236.8855,9031.0
2024-02-21 12:35:00,243.45,243.55,243.36,243.54,5166.0,236.9244,237.0217,236.8368,237.012,5166.0
2024-02-21 12:40:00,243.57,243.57,243.32,243.43,12998.0,237.0412,237.0412,236.7979,236.9049,12998.0
2024-02-21 12:45:00,243.43,243.98,243.43,243.92,2880.0,236.9049,237.4402,236.9049,237.3818,2880.0
2024-02-21 12:50:00,243.89,243.89,243.66,243.75,3997.0,237.3526,237.3526,237.1288,237.2164,3997.0
2024-02-21 12:55:00,243.78,243.78,243.59,243.59,1947.0,237.2456,237.2456,237.0606,237.0606,1947.0
2024-02-21 13:00:00,243.59,243.66,243.39,243.56,16525.0,237.0606,237.1288,236.866,237.0314,16525.0
2024-02-21 13:05:00,243.55,243.68,243.49,243.63,2662.0,237.0217,237.1482,236.9633,237.0996,2662.0
2024-02-21 13:10:00,243.7,243.73,243.57,243.64,2724.0,237.1677,237.1969,237.0412,237.1093,2724.0
2024-02-21 13:15:00,243.64,243.71,243.52,243.53,5341.0,237.1093,237.1774,236.9925,237.0023,5341.0
2024-02-21 13:20:00,243.54,243.7,243.51,243.68,4753.0,237.012,237.1677,236.9828,237.1482,4753.0
2024-02-21 13:25:00,243.58,243.71,243.57,243.69,4044.0,237.0509,237.1774,237.0412,237.158,4044.0
2024-02-21 13:30:00,243.69,243.75,243.6,243.75,4586.0,237.158,237.2164,237.0704,237.2164,4586.0
2024-02-21 13:35:00,243.77,243.86,243.65,243.8,62989.0,237.2358,237.3234,237.119,237.265,62989.0
2024-02-21 13:40:00,243.8,243.87,243.75,243.75,3206.0,237.265,237.3331,237.2164,237.2164,3206.0
2024-02-21 13:45:00,243.8,243.89,243.71,243.89,2313.0,237.265,237.3526,237.1774,237.3526,2313.0
2024-02-21 13:50:00,243.92,244.31,243.85,244.19,6449.0,237.3818,237.7613,237.3137,237.6446,6449.0
2024-02-21 13:55:00,244.15,244.42,244.15,244.27,5023.0,237.6056,237.8684,237.6056,237.7224,5023.0
2024-02-21 14:00:00,244.27,244.41,244.1,244.1,5293.0,237.7224,237.8587,237.557,237.557,5293.0
2024-02-21 14:05:00,244.2,244.24,243.92,244.13,8026.0,237.6543,237.6932,237.3818,237.5862,8026.0
2024-02-21 14:10:00,244.06,244.07,243.61,243.67,7748.0,237.518,237.5278,237.0801,237.1385,7748.0
2024-02-21 14:15:00,243.61,244.12,243.61,243.78,61654.0,237.0801,237.5764,237.0801,237.2456,61654.0
2024-02-21 14:20:00,243.78,243.91,243.7,243.84,4999.0,237.2456,237.3721,237.1677,237.3039,4999.0
2024-02-21 14:25:00,243.89,244.2,243.81,244.18,9222.0,237.3526,237.6543,237.2747,237.6348,9222.0
2024-02-21 14:30:00,244.17,244.22,243.83,244.01,17405.0,237.6251,237.6738,237.2942,237.4694,17405.0
2024-02-21 14:35:00,244.02,244.04,243.92,244.0,4745.0,237.4791,237.4986,237.3818,237.4597,4745.0
2024-02-21 14:40:00,244.04,244.17,244.01,244.08,4594.0,237.4986,237.6251,237.4694,237.5375,4594.0
2024-02-21 14:45:00,244.11,244.17,244.02,244.1,5426.0,237.5667,237.6251,237.4791,237.557,5426.0
2024-02-21 14:50:00,244.1,244.11,244.01,244.05,5796.0,237.557,237.5667,237.4694,237.5083,5796.0
2024-02-21 14:55:00,244.12,244.21,243.84,244.01,11029.0,237.5764,237.664,237.3039,237.4694,11029.0
2024-02-21 15:00:00,244.06,244.17,244.01,244.13,2558.0,237.518,237.6251,237.4694,237.5862,2558.0
2024-02-21 15:05:00,244.09,244.21,244.01,244.08,26497.0,237.5472,237.664,237.4694,237.5375,26497.0
2024-02-21 15:10:00,244.1,244.3,244.1,244.28,36654.0,237.557,237.7516,237.557,237.7321,36654.0
2024-02-21 15:15:00,244.28,244.33,244.11,244.24,4828.0,237.7321,237.7808,237.5667,237.6932,4828.0
2024-02-21 15:20:00,244.21,244.3,244.12,244.27,6653.0,237.664,237.7516,237.5764,237.7224,6653.0
2024-02-21 15:25:00,244.28,244.62,244.28,244.62,7730.0,237.7321,238.063,237.7321,238.063,7730.0
2024-02-21 15:30:00,244.65,245.07,244.59,245.07,10526.0,238.0922,238.501,238.0338,238.501,10526.0
2024-02-21 15:35:00,245.02,245.34,245.02,245.28,7082.0,238.4523,238.7637,238.4523,238.7053,7082.0
2024-02-21 15:40:00,245.28,245.32,245.11,245.14,9184.0,238.7053,238.7443,238.5399,238.5691,9184.0
2024-02-21 15:45:00,245.13,245.14,244.94,245.06,18749.0,238.5594,238.5691,238.3745,238.4912,18749.0
2024-02-21 15:50:00,245.22,245.46,245.1,245.12,23949.0,238.647,238.8805,238.5302,238.5496,23949.0
2024-02-21 15:55:00,245.16,245.51,245.01,245.32,79120.0,238.5886,238.9292,238.4426,238.7443,79120.0
2024-02-22 09:30:00,245.2,245.52,243.68,243.83,19922.0,238.6275,238.9389,237.1482,237.2942,19922.0
2024-02-22 09:35:00,243.85,243.85,242.84,242.91,7972.0,237.3137,237.3137,236.3307,236.3989,7972.0
2024-02-22 09:40:00,242.92,242.92,241.85,241.85,9974.0,236.4086,236.4086,235.3673,235.3673,9974.0
2024-02-22 09:45:00,241.82,242.16,241.07,241.77,8772.0,235.3381,235.669,234.6082,235.2894,8772.0
2024-02-22 09:50:00,241.75,242.51,241.73,242.29,9175.0,235.27,236.0096,235.2505,235.7955,9175.0
2024-02-22 09:55:00,242.3,242.67,241.85,241.86,12804.0,235.8052,236.1653,235.3673,235.377,12804.0
2024-02-22 10:00:00,241.86,243.04,241.8,242.52,12262.0,235.377,236.5254,235.3186,236.0193,12262.0
2024-02-22 10:05:00,242.6,242.67,241.89,242.13,7205.0,236.0972,236.1653,235.4062,235.6398,7205.0
2024-02-22 10:10:00,242.01,242.24,241.52,241.62,21429.0,235.523,235.7468,235.0461,235.1434,21429.0
2024-02-22 10:15:00,241.53,241.83,240.75,241.26,81209.0,235.0559,235.3478,234.2968,234.7931,81209.0
2024-02-22 10:20:00,241.26,241.93,241.26,241.49,9165.0,234.7931,235.4451,234.7931,235.0169,9165.0
2024-02-22 10:25:00,241.49,241.9,241.09,241.44,6749.0,235.0169,235.4159,234.6277,234.9683,6749.0
2024-02-22 10:30:00,241.58,241.62,241.39,241.48,13492.0,235.1045,235.1434,234.9196,235.0072,13492.0
2024-02-22 10:35:00,241.46,241.46,241.02,241.02,3526.0,234.9877,234.9877,234.5595,234.5595,3526.0
2024-02-22 10:40:00,241.07,241.4,240.91,241.28,7469.0,234.6082,234.9293,234.4525,234.8126,7469.0
2024-02-22 10:45:00,241.26,241.42,241.0,241.31,4615.0,234.7931,234.9488,234.5401,234.8418,4615.0
2024-02-22 10:50:00,241.35,241.69,241.34,241.47,3770.0,234.8807,235.2116,234.871,234.9975,3770.0
2024-02-22 10:55:00,241.41,241.79,241.38,241.62,2780.0,234.9391,235.3089,234.9099,235.1434,2780.0
2024-02-22 11:00:00,241.53,241.94,241.53,241.88,3156.0,235.0559,235.4549,235.0559,235.3965,3156.0
2024-02-22 11:05:00,241.84,241.87,241.47,241.62,2817.0,235.3576,235.3867,234.9975,235.1434,2817.0
2024-02-22 11:10:00,241.63,242.17,241.62,242.03,7664.0,235.1532,235.6787,235.1434,235.5425,7664.0
2024-02-22 11:15:00,242.06,242.17,241.83,242.01,10521.0,235.5717,235.6787,235.3478,235.523,10521.0
2024-02-22 11:20:00,242.06,242.26,241.89,242.26,2719.0,235.5717,235.7663,235.4062,235.7663,2719.0
2024-02-22 11:25:00,242.13,242.14,241.93,242.04,3256.0,235.6398,235.6495,235.4451,235.5522,3256.0
2024-02-22 11:30:00,242.25,242.25,241.96,242.0,2120.0,235.7566,235.7566,235.4743,235.5133,2120.0
2024-02-22 11:35:00,242.14,242.14,241.8,242.12,4258.0,235.6495,235.6495,235.3186,235.63,4258.0
2024-02-22 11:40:00,242.2,242.45,242.05,242.07,6275.0,235.7079,235.9512,235.5619,235.5814,6275.0
2024-02-22 11:45:00,242.04,242.12,241.71,241.72,3442.0,235.5522,235.63,235.231,235.2408,3442.0
2024-02-22 11:50:00,241.73,241.78,241.47,241.47,1566.0,235.2505,235.2992,234.9975,234.9975,1566.0
2024-02-22 11:55:00,241.51,241.51,241.11,241.25,4154.0,235.0364,235.0364,234.6471,234.7834,4154.0
2024-02-22 12:00:00,241.28,241.6,241.27,241.52,2402.0,234.8126,235.124,234.8028,235.0461,2402.0
2024-02-22 12:05:00,241.66,242.01,241.66,241.99,3987.0,235.1824,235.523,235.1824,235.5035,3987.0
2024-02-22 12:10:00,242.01,242.01,241.82,241.99,2721.0,235.523,235.523,235.3381,235.5035,2721.0
2024-02-22 12:15:00,242.09,242.48,241.86,242.21,28308.0,235.6009,235.9804,235.377,235.7176,28308.0
2024-02-22 12:20:00,242.21,242.5,242.2,242.31,3242.0,235.7176,235.9999,235.7079,235.815,3242.0
2024-02-22 12:25:00,242.37,243.12,242.36,243.0,11072.0,235.8733,236.6032,235.8636,236.4865,11072.0
2024-02-22 12:30:00,243.25,243.37,242.81,243.0,10240.0,236.7298,236.8465,236.3016,236.4865,10240.0
2024-02-22 12:35:00,243.07,243.39,243.06,243.36,7010.0,236.5546,236.866,236.5449,236.8368,7010.0
2024-02-22 12:40:00,243.27,243.4,243.25,243.34,1700.0,236.7492,236.8757,236.7298,236.8173,1700.0
2024-02-22 12:45:00,243.45,243.51,243.33,243.41,2000.0,236.9244,236.9828,236.8076,236.8855,2000.0
2024-02-22 12:50:00,243.41,243.51,243.23,243.5,4455.0,236.8855,236.9828,236.7103,236.9731,4455.0
2024-02-22 12:55:00,243.49,243.73,243.48,243.58,4454.0,236.9633,237.1969,236.9536,237.0509,4454.0
2024-02-22 13:00:00,243.59,243.71,243.53,243.66,4516.0,237.0606,237.1774,237.0023,237.1288,4516.0
2024-02-22 13:05:00,243.63,243.78,243.58,243.7,4243.0,237.0996,237.2456,237.0509,237.1677,4243.0
2024-02-22 13:10:00,243.77,243.78,243.45,243.49,2885.0,237.2358,237.2456,236.9244,236.9633,2885.0
2024-02-22 13:15:00,243.45,243.57,243.25,243.34,3691.0,236.9244,237.0412,236.7298,236.8173,3691.0
2024-02-22 13:20:00,243.26,243.57,243.26,243.51,2381.0,236.7395,237.0412,236.7395,236.9828,2381.0
2024-02-22 13:25:00,243.51,243.6,243.4,243.46,5584.0,236.9828,237.0704,236.8757,236.9341,5584.0
2024-02-22 13:30:00,243.51,244.2,243.45,244.17,7746.0,236.9828,237.6543,236.9244,237.6251,7746.0
2024-02-22 13:35:00,244.2,244.32,243.91,243.95,24528.0,237.6543,237.7711,237.3721,237.411,24528.0
2024-02-22 13:40:00,243.92,244.01,243.64,243.66,4234.0,237.3818,237.4694,237.1093,237.1288,4234.0
2024-02-22 13:45:00,243.6,243.63,243.3,243.31,5217.0,237.0704,237.0996,236.7784,236.7881,5217.0
2024-02-22 13:50:00,243.3,243.33,242.81,242.94,13343.0,236.7784,236.8076,236.3016,236.4281,13343.0
2024-02-22 13:55:00,242.97,243.22,242.91,242.91,3073.0,236.4573,236.7006,236.3989,236.3989,3073.0
2024-02-22 14:00:00,242.89,243.33,242.88,243.19,3835.0,236.3794,236.8076,236.3697,236.6714,3835.0
2024-02-22 14:05:00,243.06,243.09,242.95,242.95,2114.0,236.5449,236.574,236.4378,236.4378,2114.0
2024-02-22 14:10:00,243.08,243.29,242.94,243.28,8269.0,236.5643,236.7687,236.4281,236.759,8269.0
2024-02-22 14:15:00,243.34,243.59,243.26,243.58,3672.0,236.8173,237.0606,236.7395,237.0509,3672.0
2024-02-22 14:20:00,243.57,243.82,243.56,243.81,3584.0,237.0412,237.2845,237.0314,237.2747,3584.0
2024-02-22 14:25:00,243.83,244.22,243.74,244.22,13457.0,237.2942,237.6738,237.2066,237.6738,13457.0
2024-02-22 14:30:00,244.23,244.3,243.96,244.06,3474.0,237.6835,237.7516,237.4207,237.518,3474.0
2024-02-22 14:35:00,244.17,244.17,244.0,244.16,1227.0,237.6251,237.6251,237.4597,237.6154,1227.0
2024-02-22 14:40:00,244.15,244.19,243.8,244.15,6556.0,237.6056,237.6446,237.265,237.6056,6556.0
2024-02-22 14:45:00,244.15,244.15,243.8,243.86,2244.0,237.6056,237.6056,237.265,237.3234,2244.0
2024-02-22 14:50:00,243.85,244.05,243.85,243.9,4874.0,237.3137,237.5083,237.3137,237.3623,4874.0
2024-02-22 14:55:00,243.9,243.98,243.78,243.87,5879.0,237.3623,237.4402,237.2456,237.3331,5879.0
2024-02-22 15:00:00,243.96,244.33,243.95,244.13,9895.0,237.4207,237.7808,237.411,237.5862,9895.0
2024-02-22 15:05:00,244.29,244.39,243.89,243.94,6407.0,237.7419,237.8392,237.3526,237.4013,6407.0
2024-02-22 15:10:00,243.94,244.02,243.93,243.95,3540.0,237.4013,237.4791,237.3915,237.411,3540.0
2024-02-22 15:15:00,243.98,244.06,243.82,243.89,5275.0,237.4402,237.518,237.2845,237.3526,5275.0
2024-02-22 15:20:00,243.84,244.16,243.84,244.12,8527.0,237.3039,237.6154,237.3039,237.5764,8527.0
2024-02-22 15:25:00,244.07,244.1,243.84,243.92,9945.0,237.5278,237.557,237.3039,237.3818,9945.0
2024-02-22 15:30:00,243.86,243.86,243.52,243.58,9059.0,237.3234,237.3234,236.9925,237.0509,9059.0
2024-02-22 15:35:00,243.53,243.79,243.45,243.76,14160.0,237.0023,237.2553,236.9244,237.2261,14160.0
2024-02-22 15:40:00,243.75,243.75,243.51,243.66,29471.0,237.2164,237.2164,236.9828,237.1288,29471.0
2024-02-22 15:45:00,243.69,243.82,243.64,243.73,12503.0,237.158,237.2845,237.1093,237.1969,12503.0
2024-02-22 15:50:00,243.67,243.74,243.32,243.71,37908.0,237.1385,237.2066,236.7979,237.1774,37908.0
2024-02-22 15:55:00,243.73,243.97,243.33,243.5,90650.0,237.1969,237.4305,236.8076,236.9731,90650.0
2024-02-23 09:30:00,243.95,244.23,243.03,243.23,10490.0,237.411,237.6835,236.5157,236.7103,10490.0
2024-02-23 09:35:00,242.9,244.18,242.9,244.18,2537.0,236.3891,237.6348,236.3891,237.6348,2537.0
2024-02-23 09:40:00,244.14,244.42,244.14,244.42,2340.0,237.5959,237.8684,237.5959,237.8684,2340.0
2024-02-23 09:45:00,244.44,244.73,244.44,244.55,3132.0,237.8879,238.1701,237.8879,237.9949,3132.0
2024-02-23 09:50:00,244.46,244.73,244.46,244.73,200.0,237.9073,238.1701,237.9073,238.1701,200.0
2024-02-23 09:55:00,244.59,245.13,244.59,245.13,6674.0,238.0338,238.5594,238.0338,238.5594,6674.0
2024-02-23 10:00:00,245.09,245.22,244.48,244.7,9217.0,238.5204,238.647,237.9268,238.1409,9217.0
2024-02-23 10:05:00,244.73,245.04,244.72,244.99,2501.0,238.1701,238.4718,238.1604,238.4231,2501.0
2024-02-23 10:10:00,245.06,245.15,244.94,245.01,6364.0,238.4912,238.5788,238.3745,238.4426,6364.0
2024-02-23 10:15:00,244.96,245.05,244.68,244.89,11627.0,238.3939,238.4815,238.1214,238.3258,11627.0
2024-02-23 10:20:00,244.96,245.3,244.96,245.26,5866.0,238.3939,238.7248,238.3939,238.6859,5866.0
2024-02-23 10:25:00,245.19,245.58,245.19,245.39,4866.0,238.6178,238.9973,238.6178,238.8124,4866.0
2024-02-23 10:30:00,245.4,245.6,245.39,245.53,12083.0,238.8221,239.0168,238.8124,238.9486,12083.0
2024-02-23 10:35:00,245.46,245.46,245.25,245.3,5256.0,238.8805,238.8805,238.6761,238.7248,5256.0
2024-02-23 10:40:00,245.34,245.8,245.33,245.56,4135.0,238.7637,239.2114,238.754,238.9778,4135.0
2024-02-23 10:45:00,245.47,245.47,244.92,244.92,4138.0,238.8903,238.8903,238.355,238.355,4138.0
2024-02-23 10:50:00,244.9,244.9,244.48,244.7,2212.0,238.3355,238.3355,237.9268,238.1409,2212.0
2024-02-23 10:55:00,244.65,245.15,244.65,245.11,3793.0,238.0922,238.5788,238.0922,238.5399,3793.0
2024-02-23 11:00:00,245.13,245.42,245.13,245.25,8371.0,238.5594,238.8416,238.5594,238.6761,8371.0
2024-02-23 11:05:00,245.39,245.54,245.21,245.27,3005.0,238.8124,238.9584,238.6372,238.6956,3005.0
2024-02-23 11:10:00,245.18,245.22,245.03,245.03,1344.0,238.608,238.647,238.462,238.462,1344.0
2024-02-23 11:15:00,245.03,245.22,244.91,245.21,5079.0,238.462,238.647,238.3453,238.6372,5079.0
2024-02-23 11:20:00,245.28,245.28,245.1,245.11,2958.0,238.7053,238.7053,238.5302,238.5399,2958.0
2024-02-23 11:25:00,245.13,245.25,244.83,245.25,13448.0,238.5594,238.6761,238.2674,238.6761,13448.0
2024-02-23 11:30:00,245.16,245.3,245.01,245.03,2768.0,238.5886,238.7248,238.4426,238.462,2768.0
2024-02-23 11:35:00,245.04,245.61,245.04,245.53,19895.0,238.4718,239.0265,238.4718,238.9486,19895.0
2024-02-23 11:40:00,245.53,245.56,245.12,245.12,2600.0,238.9486,238.9778,238.5496,238.5496,2600.0
2024-02-23 11:45:00,245.3,245.39,245.19,245.3,1891.0,238.7248,238.8124,238.6178,238.7248,1891.0
2024-02-23 11:50:00,245.31,245.31,245.05,245.08,1308.0,238.7345,238.7345,238.4815,238.5107,1308.0
2024-02-23 11:55:00,245.16,245.16,244.79,244.8,3109.0,238.5886,238.5886,238.2285,238.2382,3109.0
2024-02-23 12:00:00,244.81,245.07,244.81,245.04,1800.0,238.2479,238.501,238.2479,238.4718,1800.0
2024-02-23 12:05:00,245.06,245.19,245.06,245.08,1750.0,238.4912,238.6178,238.4912,238.5107,1750.0
2024-02-23 12:10:00,244.92,245.26,244.88,244.98,11091.0,238.355,238.6859,238.3161,238.4134,11091.0
2024-02-23 12:15:00,245.02,245.19,244.95,245.16,1268.0,238.4523,238.6178,238.3842,238.5886,1268.0
2024-02-23 12:20:00,245.32,245.32,245.15,245.28,1295.0,238.7443,238.7443,238.5788,238.7053,1295.0
2024-02-23 12:25:00,245.22,245.38,245.15,245.38,3031.0,238.647,238.8027,238.5788,238.8027,3031.0
2024-02-23 12:30:00,245.45,245.45,245.24,245.31,6900.0,238.8708,238.8708,238.6664,238.7345,6900.0
2024-02-23 12:35:00,245.22,245.31,245.07,245.11,1641.0,238.647,238.7345,238.501,238.5399,1641.0
2024-02-23 12:40:00,245.12,245.44,245.09,245.34,3828.0,238.5496,238.8611,238.5204,238.7637,3828.0
2024-02-23 12:45:00,245.34,245.41,245.25,245.34,4335.0,238.7637,238.8319,238.6761,238.7637,4335.0
2024-02-23 12:50:00,245.32,245.35,245.09,245.2,1659.0,238.7443,238.7735,238.5204,238.6275,1659.0
2024-02-23 12:55:00,245.2,245.2,245.02,245.02,1004.0,238.6275,238.6275,238.4523,238.4523,1004.0
2024-02-23 13:00:00,245.02,245.13,244.98,245.07,4578.0,238.4523,238.5594,238.4134,238.501,4578.0
2024-02-23 13:05:00,245.12,245.14,244.92,245.05,4194.0,238.5496,238.5691,238.355,238.4815,4194.0
2024-02-23 13:10:00,245.15,245.29,245.14,245.28,1217.0,238.5788,238.7151,238.5691,238.7053,1217.0
2024-02-23 13:15:00,245.22,245.72,245.17,245.36,11499.0,238.647,239.1335,238.5983,238.7832,11499.0
2024-02-23 13:20:00,245.36,245.59,245.35,245.56,3700.0,238.7832,239.007,238.7735,238.9778,3700.0
2024-02-23 13:25:00,245.52,245.77,245.44,245.77,3621.0,238.9389,239.1822,238.8611,239.1822,3621.0
2024-02-23 13:30:00,245.79,245.82,245.74,245.76,2000.0,239.2017,239.2309,239.153,239.1725,2000.0
2024-02-23 13:35:00,245.76,245.98,245.65,245.65,55853.0,239.1725,239.3866,239.0654,239.0654,55853.0
2024-02-23 13:40:00,245.69,245.87,245.54,245.57,7509.0,239.1044,239.2795,238.9584,238.9876,7509.0
2024-02-23 13:45:00,245.65,245.65,245.56,245.56,1263.0,239.0654,239.0654,238.9778,238.9778,1263.0
2024-02-23 13:50:00,245.56,245.66,245.51,245.63,2406.0,238.9778,239.0752,238.9292,239.046,2406.0
2024-02-23 13:55:00,245.63,245.77,245.47,245.59,4639.0,239.046,239.1822,238.8903,239.007,4639.0
2024-02-23 14:00:00,245.56,245.57,245.31,245.41,4364.0,238.9778,238.9876,238.7345,238.8319,4364.0
2024-02-23 14:05:00,245.41,245.44,245.26,245.31,4630.0,238.8319,238.8611,238.6859,238.7345,4630.0
2024-02-23 14:10:00,245.27,245.27,244.93,245.15,6660.0,238.6956,238.6956,238.3647,238.5788,6660.0
2024-02-23 14:15:00,245.14,245.53,245.14,245.5,7505.0,238.5691,238.9486,238.5691,238.9194,7505.0
2024-02-23 14:20:00,245.52,245.58,245.38,245.4,5566.0,238.9389,238.9973,238.8027,238.8221,5566.0
2024-02-23 14:25:00,245.45,245.45,245.29,245.36,2811.0,238.8708,238.8708,238.7151,238.7832,2811.0
2024-02-23 14:30:00,245.35,245.42,245.24,245.42,4128.0,238.7735,238.8416,238.6664,238.8416,4128.0
2024-02-23 14:35:00,245.42,245.56,245.39,245.45,15263.0,238.8416,238.9778,238.8124,238.8708,15263.0
2024-02-23 14:40:00,245.49,245.73,245.48,245.52,4850.0,238.9097,239.1433,238.9,238.9389,4850.0
2024-02-23 14:45:00,245.55,245.63,245.49,245.49,4962.0,238.9681,239.046,238.9097,238.9097,4962.0
2024-02-23 14:50:00,245.52,245.64,245.48,245.64,2953.0,238.9389,239.0557,238.9,239.0557,2953.0
2024-02-23 14:55:00,245.64,245.91,245.63,245.84,14958.0,239.0557,239.3185,239.046,239.2503,14958.0
2024-02-23 15:00:00,245.89,246.18,245.86,246.1,3031.0,239.299,239.5812,239.2698,239.5034,3031.0
2024-02-23 15:05:00,246.18,246.28,246.1,246.18,7423.0,239.5812,239.6785,239.5034,239.5812,7423.0
2024-02-23 15:10:00,246.16,246.35,246.16,246.28,4656.0,239.5618,239.7467,239.5618,239.6785,4656.0
2024-02-23 15:15:00,246.28,246.61,246.27,246.6,3300.0,239.6785,239.9997,239.6688,239.99,3300.0
2024-02-23 15:20:00,246.55,246.55,246.42,246.52,3011.0,239.9413,239.9413,239.8148,239.9121,3011.0
2024-02-23 15:25:00,246.53,246.58,246.35,246.37,10947.0,239.9218,239.9705,239.7467,239.7661,10947.0
2024-02-23 15:30:00,246.38,246.53,246.31,246.38,7596.0,239.7759,239.9218,239.7077,239.7759,7596.0
2024-02-23 15:35:00,246.38,246.38,246.16,246.17,6063.0,239.7759,239.7759,239.5618,239.5715,6063.0
2024-02-23 15:40:00,246.14,246.14,245.88,245.97,8719.0,239.5423,239.5423,239.2893,239.3768,8719.0
2024-02-23 15:45:00,245.98,246.38,245.97,246.26,14292.0,239.3866,239.7759,239.3768,239.6591,14292.0
2024-02-23 15:50:00,246.3,246.51,246.17,246.2,32999.0,239.698,239.9024,239.5715,239.6007,32999.0
2024-02-23 15:55:00,246.23,246.39,246.13,246.2,58710.0,239.6299,239.7856,239.5326,239.6007,58710.0
2024-02-26 09:30:00,245.87,245.87,244.86,245.44,18446.0,239.2795,239.2795,238.2966,238.8611,18446.0
2024-02-26 09:35:00,245.43,245.43,244.67,244.94,6976.0,238.8513,238.8513,238.1117,238.3745,6976.0
2024-02-26 09:40:00,244.77,245.05,244.77,244.97,6900.0,238.209,238.4815,238.209,238.4037,6900.0
2024-02-26 09:45:00,245.19,245.4,244.8,244.8,4146.0,238.6178,238.8221,238.2382,238.2382,4146.0
2024-02-26 09:50:00,244.93,245.49,244.88,245.31,11683.0,238.3647,238.9097,238.3161,238.7345,11683.0
2024-02-26 09:55:00,245.32,246.24,245.32,245.99,9226.0,238.7443,239.6396,238.7443,239.3963,9226.0
2024-02-26 10:00:00,245.98,246.1,245.11,245.38,6530.0,239.3866,239.5034,238.5399,238.8027,6530.0
2024-02-26 10:05:00,245.38,245.87,245.37,245.5,6587.0,238.8027,239.2795,238.7929,238.9194,6587.0
2024-02-26 10:10:00,245.29,245.41,244.44,244.44,4547.0,238.7151,238.8319,237.8879,237.8879,4547.0
2024-02-26 10:15:00,244.67,244.92,244.31,244.4,11782.0,238.1117,238.355,237.7613,237.8489,11782.0
2024-02-26 10:20:00,244.39,244.56,243.99,244.41,4579.0,237.8392,238.0046,237.4499,237.8587,4579.0
2024-02-26 10:25:00,244.6,245.01,244.52,245.0,2388.0,238.0436,238.4426,237.9657,238.4328,2388.0
2024-02-26 10:30:00,244.98,245.01,244.68,244.8,5455.0,238.4134,238.4426,238.1214,238.2382,5455.0
2024-02-26 10:35:00,244.8,245.19,244.63,244.95,6242.0,238.2382,238.6178,238.0728,238.3842,6242.0
2024-02-26 10:40:00,244.95,244.96,244.49,244.57,3063.0,238.3842,238.3939,237.9365,238.0144,3063.0
2024-02-26 10:45:00,244.49,244.53,244.18,244.25,5323.0,237.9365,237.9754,237.6348,237.703,5323.0
2024-02-26 10:50:00,244.26,244.4,244.06,244.21,3634.0,237.7127,237.8489,237.518,237.664,3634.0
2024-02-26 10:55:00,244.09,244.09,243.62,243.94,4864.0,237.5472,237.5472,237.0898,237.4013,4864.0
2024-02-26 11:00:00,243.97,244.06,243.93,243.97,1850.0,237.4305,237.518,237.3915,237.4305,1850.0
2024-02-26 11:05:00,244.06,244.26,244.06,244.16,11383.0,237.518,237.7127,237.518,237.6154,11383.0
2024-02-26 11:10:00,244.16,244.39,244.07,244.24,5189.0,237.6154,237.8392,237.5278,237.6932,5189.0
2024-02-26 11:15:00,244.24,244.29,244.04,244.05,4994.0,237.6932,237.7419,237.4986,237.5083,4994.0
2024-02-26 11:20:00,244.11,244.14,243.82,243.87,13643.0,237.5667,237.5959,237.2845,237.3331,13643.0
2024-02-26 11:25:00,243.78,243.81,243.58,243.59,8396.0,237.2456,237.2747,237.0509,237.0606,8396.0
2024-02-26 11:30:00,243.64,243.71,243.51,243.65,25985.0,237.1093,237.1774,236.9828,237.119,25985.0
2024-02-26 11:35:00,243.7,243.7,243.35,243.47,10159.0,237.1677,237.1677,236.8271,236.9439,10159.0
2024-02-26 11:40:00,243.47,243.6,243.38,243.43,10512.0,236.9439,237.0704,236.8563,236.9049,10512.0
2024-02-26 11:45:00,243.38,243.48,243.1,243.16,3956.0,236.8563,236.9536,236.5838,236.6422,3956.0
2024-02-26 11:50:00,243.12,243.23,243.0,243.08,5860.0,236.6032,236.7103,236.4865,236.5643,5860.0
2024-02-26 11:55:00,243.13,243.29,243.11,243.29,5005.0,236.613,236.7687,236.5935,236.7687,5005.0
2024-02-26 12:00:00,243.32,243.32,242.87,242.87,5171.0,236.7979,236.7979,236.3599,236.3599,5171.0
2024-02-26 12:05:00,242.87,243.04,242.87,242.95,4496.0,236.3599,236.5254,236.3599,236.4378,4496.0
2024-02-26 12:10:00,243.06,243.46,242.91,243.46,4998.0,236.5449,236.9341,236.3989,236.9341,4998.0
2024-02-26 12:15:00,243.46,243.78,243.46,243.69,1838.0,236.9341,237.2456,236.9341,237.158,1838.0
2024-02-26 12:20:00,243.66,243.66,243.45,243.46,1430.0,237.1288,237.1288,236.9244,236.9341,1430.0
2024-02-26 12:25:00,243.35,243.61,243.35,243.61,2161.0,236.8271,237.0801,236.8271,237.0801,2161.0
2024-02-26 12:30:00,243.61,243.61,243.26,243.36,12134.0,237.0801,237.0801,236.7395,236.8368,12134.0
2024-02-26 12:35:00,243.35,243.45,243.35,243.43,700.0,236.8271,236.9244,236.8271,236.9049,700.0
2024-02-26 12:40:00,243.4,243.4,243.25,243.37,2319.0,236.8757,236.8757,236.7298,236.8465,2319.0
2024-02-26 12:45:00,243.31,243.33,243.23,243.33,3991.0,236.7881,236.8076,236.7103,236.8076,3991.0
2024-02-26 12:50:00,243.33,243.56,243.31,243.56,1825.0,236.8076,237.0314,236.7881,237.0314,1825.0
2024-02-26 12:55:00,243.59,243.6,243.45,243.54,1662.0,237.0606,237.0704,236.9244,237.012,1662.0
2024-02-26 13:00:00,243.55,243.57,243.34,243.4,3105.0,237.0217,237.0412,236.8173,236.8757,3105.0
2024-02-26 13:05:00,243.49,243.49,243.28,243.39,2525.0,236.9633,236.9633,236.759,236.866,2525.0
2024-02-26 13:10:00,243.22,243.36,243.22,243.34,1288.0,236.7006,236.8368,236.7006,236.8173,1288.0
2024-02-26 13:15:00,243.35,243.38,242.99,243.02,7321.0,236.8271,236.8563,236.4767,236.5059,7321.0
2024-02-26 13:20:00,242.88,243.04,242.87,243.04,2399.0,236.3697,236.5254,236.3599,236.5254,2399.0
2024-02-26 13:25:00,242.99,243.08,242.89,242.9,2329.0,236.4767,236.5643,236.3794,236.3891,2329.0
2024-02-26 13:30:00,242.9,243.12,242.9,243.01,9512.0,236.3891,236.6032,236.3891,236.4962,9512.0
2024-02-26 13:35:00,243.0,243.04,242.89,243.04,2848.0,236.4865,236.5254,236.3794,236.5254,2848.0
2024-02-26 13:40:00,243.03,243.25,243.03,243.16,4314.0,236.5157,236.7298,236.5157,236.6422,4314.0
2024-02-26 13:45:00,243.09,243.22,242.62,242.63,2247.0,236.574,236.7006,236.1166,236.1264,2247.0
2024-02-26 13:50:00,242.59,242.6,242.51,242.51,2257.0,236.0874,236.0972,236.0096,236.0096,2257.0
2024-02-26 13:55:00,242.44,242.64,242.42,242.64,5357.0,235.9415,236.1361,235.922,236.1361,5357.0
2024-02-26 14:00:00,242.55,242.59,242.54,242.54,500.0,236.0485,236.0874,236.0388,236.0388,500.0
2024-02-26 14:05:00,242.48,242.64,242.46,242.55,2195.0,235.9804,236.1361,235.9609,236.0485,2195.0
2024-02-26 14:10:00,242.59,242.59,242.33,242.44,9072.0,236.0874,236.0874,235.8344,235.9415,9072.0
2024-02-26 14:15:00,242.43,242.43,242.14,242.16,2187.0,235.9317,235.9317,235.6495,235.669,2187.0
2024-02-26 14:20:00,242.22,242.31,242.08,242.11,7857.0,235.7274,235.815,235.5911,235.6203,7857.0
2024-02-26 14:25:00,242.2,242.47,242.14,242.47,4514.0,235.7079,235.9707,235.6495,235.9707,4514.0
2024-02-26 14:30:00,242.46,242.46,242.17,242.17,1947.0,235.9609,235.9609,235.6787,235.6787,1947.0
2024-02-26 14:35:00,242.25,242.25,242.07,242.09,3971.0,235.7566,235.7566,235.5814,235.6009,3971.0
2024-02-26 14:40:00,242.09,242.16,242.02,242.16,1936.0,235.6009,235.669,235.5327,235.669,1936.0
2024-02-26 14:45:00,242.1,242.1,241.93,241.97,8717.0,235.6106,235.6106,235.4451,235.4841,8717.0
2024-02-26 14:50:00,242.0,242.15,242.0,242.01,6181.0,235.5133,235.6592,235.5133,235.523,6181.0
2024-02-26 14:55:00,242.0,242.14,241.94,241.96,7746.0,235.5133,235.6495,235.4549,235.4743,7746.0
2024-02-26 15:00:00,241.93,242.07,241.9,242.06,2570.0,235.4451,235.5814,235.4159,235.5717,2570.0
2024-02-26 15:05:00,242.09,242.31,242.01,242.31,5878.0,235.6009,235.815,235.523,235.815,5878.0
2024-02-26 15:10:00,242.31,242.56,242.31,242.51,2473.0,235.815,236.0583,235.815,236.0096,2473.0
2024-02-26 15:15:00,242.54,242.57,242.35,242.35,3272.0,236.0388,236.068,235.8539,235.8539,3272.0
2024-02-26 15:20:00,242.35,242.4,242.14,242.16,3004.0,235.8539,235.9025,235.6495,235.669,3004.0
2024-02-26 15:25:00,242.17,242.65,242.14,242.53,8878.0,235.6787,236.1458,235.6495,236.0291,8878.0
2024-02-26 15:30:00,242.53,242.53,242.16,242.27,4731.0,236.0291,236.0291,235.669,235.776,4731.0
2024-02-26 15:35:00,242.17,242.19,242.02,242.07,4775.0,235.6787,235.6982,235.5327,235.5814,4775.0
2024-02-26 15:40:00,242.04,242.1,241.99,242.02,4132.0,235.5522,235.6106,235.5035,235.5327,4132.0
2024-02-26 15:45:00,242.04,242.15,241.91,242.15,8209.0,235.5522,235.6592,235.4257,235.6592,8209.0
2024-02-26 15:50:00,242.18,242.18,241.96,242.12,15336.0,235.6884,235.6884,235.4743,235.63,15336.0
2024-02-26 15:55:00,242.08,242.17,241.55,241.67,41968.0,235.5911,235.6787,235.0753,235.1921,41968.0
2024-02-27 09:30:00,240.81,243.43,240.71,240.71,10530.0,234.3552,236.9049,234.2578,234.2578,10530.0
2024-02-27 09:35:00,240.6,241.44,240.51,241.44,4458.0,234.1508,234.9683,234.0632,234.9683,4458.0
2024-02-27 09:40:00,241.46,242.21,241.45,241.6,3443.0,234.9877,235.7176,234.978,235.124,3443.0
2024-02-27 09:45:00,241.78,241.94,241.29,241.29,4898.0,235.2992,235.4549,234.8223,234.8223,4898.0
2024-02-27 09:50:00,241.57,241.97,241.43,241.97,4179.0,235.0948,235.4841,234.9585,235.4841,4179.0
2024-02-27 09:55:00,241.91,242.02,241.77,242.02,5064.0,235.4257,235.5327,235.2894,235.5327,5064.0
2024-02-27 10:00:00,242.14,242.52,242.12,242.2,6973.0,235.6495,236.0193,235.63,235.7079,6973.0
2024-02-27 10:05:00,242.13,242.43,241.97,241.97,4245.0,235.6398,235.9317,235.4841,235.4841,4245.0
2024-02-27 10:10:00,241.93,242.24,241.73,241.8,2581.0,235.4451,235.7468,235.2505,235.3186,2581.0
2024-02-27 10:15:00,241.91,242.32,241.89,242.2,2302.0,235.4257,235.8247,235.4062,235.7079,2302.0
2024-02-27 10:20:00,242.2,242.4,242.07,242.39,3400.0,235.7079,235.9025,235.5814,235.8928,3400.0
2024-02-27 10:25:00,242.39,242.57,242.35,242.57,4928.0,235.8928,236.068,235.8539,236.068,4928.0
2024-02-27 10:30:00,242.59,242.71,242.59,242.62,5540.0,236.0874,236.2042,236.0874,236.1166,5540.0
2024-02-27 10:35:00,242.63,242.63,242.32,242.33,3170.0,236.1264,236.1264,235.8247,235.8344,3170.0
2024-02-27 10:40:00,242.38,242.48,242.29,242.48,1323.0,235.8831,235.9804,235.7955,235.9804,1323.0
2024-02-27 10:45:00,242.42,242.6,242.37,242.42,2567.0,235.922,236.0972,235.8733,235.922,2567.0
2024-02-27 10:50:00,242.49,242.56,242.4,242.4,1324.0,235.9901,236.0583,235.9025,235.9025,1324.0
2024-02-27 10:55:00,242.42,242.52,242.03,242.08,5269.0,235.922,236.0193,235.5425,235.5911,5269.0
2024-02-27 11:00:00,242.08,242.14,241.84,241.93,6723.0,235.5911,235.6495,235.3576,235.4451,6723.0
2024-02-27 11:05:00,241.94,241.96,241.86,241.93,5030.0,235.4549,235.4743,235.377,235.4451,5030.0
2024-02-27 11:10:00,241.93,242.03,241.76,242.0,6175.0,235.4451,235.5425,235.2797,235.5133,6175.0
2024-02-27 11:15:00,242.0,242.0,241.8,241.94,6877.0,235.5133,235.5133,235.3186,235.4549,6877.0
2024-02-27 11:20:00,241.94,242.02,241.8,241.97,5673.0,235.4549,235.5327,235.3186,235.4841,5673.0
2024-02-27 11:25:00,242.04,242.1,241.95,242.0,1595.0,235.5522,235.6106,235.4646,235.5133,1595.0
2024-02-27 11:30:00,242.11,242.11,241.74,241.75,4352.0,235.6203,235.6203,235.2602,235.27,4352.0
2024-02-27 11:35:00,241.81,241.9,241.73,241.81,1809.0,235.3284,235.4159,235.2505,235.3284,1809.0
2024-02-27 11:40:00,241.77,241.96,241.77,241.8,1650.0,235.2894,235.4743,235.2894,235.3186,1650.0
2024-02-27 11:45:00,241.88,241.95,241.86,241.93,2769.0,235.3965,235.4646,235.377,235.4451,2769.0
2024-02-27 11:50:00,241.97,242.05,241.85,242.0,8774.0,235.4841,235.5619,235.3673,235.5133,8774.0
2024-02-27 11:55:00,241.97,241.98,241.9,241.98,800.0,235.4841,235.4938,235.4159,235.4938,800.0
2024-02-27 12:00:00,241.98,242.04,241.72,241.75,8691.0,235.4938,235.5522,235.2408,235.27,8691.0
2024-02-27 12:05:00,241.69,241.73,241.26,241.41,4549.0,235.2116,235.2505,234.7931,234.9391,4549.0
2024-02-27 12:10:00,241.41,241.48,241.32,241.44,2074.0,234.9391,235.0072,234.8515,234.9683,2074.0
2024-02-27 12:15:00,241.44,241.59,241.17,241.18,9962.0,234.9683,235.1143,234.7055,234.7152,9962.0
2024-02-27 12:20:00,241.25,241.44,241.21,241.42,3677.0,234.7834,234.9683,234.7444,234.9488,3677.0
2024-02-27 12:25:00,241.42,241.47,241.32,241.39,2900.0,234.9488,234.9975,234.8515,234.9196,2900.0
2024-02-27 12:30:00,241.3,241.53,241.28,241.44,1432.0,234.832,235.0559,234.8126,234.9683,1432.0
2024-02-27 12:35:00,241.6,241.6,241.44,241.49,1737.0,235.124,235.124,234.9683,235.0169,1737.0
2024-02-27 12:40:00,241.5,241.68,241.5,241.64,3346.0,235.0267,235.2018,235.0267,235.1629,3346.0
2024-02-27 12:45:00,241.64,241.87,241.63,241.83,2198.0,235.1629,235.3867,235.1532,235.3478,2198.0
2024-02-27 12:50:00,241.76,241.91,241.75,241.88,2058.0,235.2797,235.4257,235.27,235.3965,2058.0
2024-02-27 12:55:00,241.96,242.06,241.89,242.01,2528.0,235.4743,235.5717,235.4062,235.523,2528.0
2024-02-27 13:00:00,242.02,242.02,241.87,241.91,1504.0,235.5327,235.5327,235.3867,235.4257,1504.0
2024-02-27 13:05:00,241.86,241.87,241.62,241.62,2396.0,235.377,235.3867,235.1434,235.1434,2396.0
2024-02-27 13:10:00,241.57,241.81,241.56,241.56,4405.0,235.0948,235.3284,235.0851,235.0851,4405.0
2024-02-27 13:15:00,241.52,241.55,241.37,241.37,1983.0,235.0461,235.0753,234.9002,234.9002,1983.0
2024-02-27 13:20:00,241.36,241.62,241.24,241.62,2938.0,234.8904,235.1434,234.7736,235.1434,2938.0
2024-02-27 13:25:00,241.61,241.74,241.59,241.64,1650.0,235.1337,235.2602,235.1143,235.1629,1650.0
2024-02-27 13:30:00,241.49,241.54,241.39,241.39,3674.0,235.0169,235.0656,234.9196,234.9196,3674.0
2024-02-27 13:35:00,241.39,241.47,241.39,241.43,2217.0,234.9196,234.9975,234.9196,234.9585,2217.0
2024-02-27 13:40:00,241.45,241.52,241.39,241.5,14143.0,234.978,235.0461,234.9196,235.0267,14143.0
2024-02-27 13:45:00,241.48,241.65,241.48,241.61,2217.0,235.0072,235.1726,235.0072,235.1337,2217.0
2024-02-27 13:50:00,241.68,241.74,241.53,241.74,2200.0,235.2018,235.2602,235.0559,235.2602,2200.0
2024-02-27 13:55:00,241.74,241.82,241.62,241.73,3334.0,235.2602,235.3381,235.1434,235.2505,3334.0
2024-02-27 14:00:00,241.62,241.8,241.61,241.8,2303.0,235.1434,235.3186,235.1337,235.3186,2303.0
2024-02-27 14:05:00,241.74,241.88,241.64,241.86,14498.0,235.2602,235.3965,235.1629,235.377,14498.0
2024-02-27 14:10:00,241.68,241.68,241.44,241.44,5016.0,235.2018,235.2018,234.9683,234.9683,5016.0
2024-02-27 14:15:00,241.46,241.59,241.39,241.39,2945.0,234.9877,235.1143,234.9196,234.9196,2945.0
2024-02-27 14:20:00,241.4,241.43,241.35,241.39,3267.0,234.9293,234.9585,234.8807,234.9196,3267.0
2024-02-27 14:25:00,241.36,241.4,241.19,241.19,5482.0,234.8904,234.9293,234.725,234.725,5482.0
2024-02-27 14:30:00,241.19,241.19,241.04,241.04,3201.0,234.725,234.725,234.579,234.579,3201.0
2024-02-27 14:35:00,241.0,241.08,241.0,241.01,1982.0,234.5401,234.6179,234.5401,234.5498,1982.0
2024-02-27 14:40:00,241.03,241.03,240.69,240.81,6840.0,234.5693,234.5693,234.2384,234.3552,6840.0
2024-02-27 14:45:00,240.8,240.84,240.75,240.81,3907.0,234.3454,234.3844,234.2968,234.3552,3907.0
2024-02-27 14:50:00,240.8,240.88,240.73,240.88,4695.0,234.3454,234.4233,234.2773,234.4233,4695.0
2024-02-27 14:55:00,240.76,240.88,240.76,240.84,6443.0,234.3065,234.4233,234.3065,234.3844,6443.0
2024-02-27 15:00:00,240.84,241.2,240.84,241.2,3383.0,234.3844,234.7347,234.3844,234.7347,3383.0
2024-02-27 15:05:00,241.22,241.25,240.98,241.05,27635.0,234.7542,234.7834,234.5206,234.5887,27635.0
2024-02-27 15:10:00,241.08,241.24,241.06,241.07,10159.0,234.6179,234.7736,234.5985,234.6082,10159.0
2024-02-27 15:15:00,241.13,241.13,241.02,241.08,3231.0,234.6666,234.6666,234.5595,234.6179,3231.0
2024-02-27 15:20:00,241.05,241.38,241.05,241.3,4045.0,234.5887,234.9099,234.5887,234.832,4045.0
2024-02-27 15:25:00,241.39,241.52,241.33,241.33,4730.0,234.9196,235.0461,234.8612,234.8612,4730.0
2024-02-27 15:30:00,241.29,241.31,241.08,241.28,3710.0,234.8223,234.8418,234.6179,234.8126,3710.0
2024-02-27 15:35:00,241.27,241.46,241.27,241.35,7022.0,234.8028,234.9877,234.8028,234.8807,7022.0
2024-02-27 15:40:00,241.37,241.63,241.32,241.6,10112.0,234.9002,235.1532,234.8515,235.124,10112.0
2024-02-27 15:45:00,241.61,241.61,241.04,241.13,17629.0,235.1337,235.1337,234.579,234.6666,17629.0
2024-02-27 15:50:00,241.16,241.24,240.97,241.16,19005.0,234.6958,234.7736,234.5109,234.6958,19005.0
2024-02-27 15:55:00,241.2,241.52,240.93,241.22,65688.0,234.7347,235.0461,234.4719,234.7542,65688.0
2024-02-28 09:30:00,240.93,241.6,240.51,240.88,15183.0,234.4719,235.124,234.0632,234.4233,15183.0
2024-02-28 09:35:00,240.94,241.66,240.87,241.07,8425.0,234.4817,235.1824,234.4136,234.6082,8425.0
2024-02-28 09:40:00,241.08,241.63,240.78,241.47,8386.0,234.6179,235.1532,234.326,234.9975,8386.0
2024-02-28 09:45:00,241.46,241.97,241.35,241.61,13419.0,234.9877,235.4841,234.8807,235.1337,13419.0
2024-02-28 09:50:00,241.71,242.0,241.45,241.75,10487.0,235.231,235.5133,234.978,235.27,10487.0
2024-02-28 09:55:00,241.79,241.83,241.49,241.74,4378.0,235.3089,235.3478,235.0169,235.2602,4378.0
2024-02-28 10:00:00,241.88,242.34,241.88,241.95,3516.0,235.3965,235.8441,235.3965,235.4646,3516.0
2024-02-28 10:05:00,242.12,242.12,241.78,241.78,2671.0,235.63,235.63,235.2992,235.2992,2671.0
2024-02-28 10:10:00,241.69,241.94,241.54,241.94,9809.0,235.2116,235.4549,235.0656,235.4549,9809.0
2024-02-28 10:15:00,241.87,242.03,241.46,241.6,8108.0,235.3867,235.5425,234.9877,235.124,8108.0
2024-02-28 10:20:00,241.5,241.66,241.21,241.66,14111.0,235.0267,235.1824,234.7444,235.1824,14111.0
2024-02-28 10:25:00,241.54,241.67,241.52,241.63,6177.0,235.0656,235.1921,235.0461,235.1532,6177.0
2024-02-28 10:30:00,241.63,241.79,241.48,241.53,5410.0,235.1532,235.3089,235.0072,235.0559,5410.0
2024-02-28 10:35:00,241.78,241.78,241.07,241.07,7266.0,235.2992,235.2992,234.6082,234.6082,7266.0
2024-02-28 10:40:00,241.1,241.11,240.84,240.84,2409.0,234.6374,234.6471,234.3844,234.3844,2409.0
2024-02-28 10:45:00,240.83,241.1,240.71,241.0,7596.0,234.3746,234.6374,234.2578,234.5401,7596.0
2024-02-28 10:50:00,241.05,241.17,240.94,241.14,2179.0,234.5887,234.7055,234.4817,234.6763,2179.0
2024-02-28 10:55:00,240.97,241.06,240.71,241.06,3330.0,234.5109,234.5985,234.2578,234.5985,3330.0
2024-02-28 11:00:00,241.08,241.08,240.7,240.74,2770.0,234.6179,234.6179,234.2481,234.287,2770.0
2024-02-28 11:05:00,240.86,241.0,240.72,240.82,2953.0,234.4038,234.5401,234.2676,234.3649,2953.0
2024-02-28 11:10:00,240.74,240.82,240.66,240.69,613.0,234.287,234.3649,234.2092,234.2384,613.0
2024-02-28 11:15:00,240.69,240.77,240.28,240.28,4319.0,234.2384,234.3162,233.8394,233.8394,4319.0
2024-02-28 11:20:00,240.31,240.33,240.19,240.29,9128.0,233.8686,233.888,233.7518,233.8491,9128.0
2024-02-28 11:25:00,240.28,240.34,240.06,240.15,3703.0,233.8394,233.8978,233.6253,233.7129,3703.0
2024-02-28 11:30:00,240.15,240.15,239.89,240.14,7345.0,233.7129,233.7129,233.4598,233.7031,7345.0
2024-02-28 11:35:00,240.15,240.16,239.98,240.16,1878.0,233.7129,233.7226,233.5474,233.7226,1878.0
2024-02-28 11:40:00,240.15,240.16,240.0,240.13,2547.0,233.7129,233.7226,233.5669,233.6934,2547.0
2024-02-28 11:45:00,240.16,240.3,240.14,240.16,13600.0,233.7226,233.8588,233.7031,233.7226,13600.0
2024-02-28 11:50:00,240.18,240.18,240.03,240.09,8997.0,233.742,233.742,233.5961,233.6545,8997.0
2024-02-28 11:55:00,240.18,240.35,239.91,239.93,3311.0,233.742,233.9075,233.4793,233.4987,3311.0
2024-02-28 12:00:00,239.87,239.87,239.46,239.47,4652.0,233.4404,233.4404,233.0413,233.0511,4652.0
2024-02-28 12:05:00,239.38,239.55,239.32,239.55,1830.0,232.9635,233.1289,232.9051,233.1289,1830.0
2024-02-28 12:10:00,239.55,239.62,239.44,239.59,1776.0,233.1289,233.1971,233.0219,233.1679,1776.0
2024-02-28 12:15:00,239.54,239.59,239.5,239.51,1091.0,233.1192,233.1679,233.0803,233.09,1091.0
2024-02-28 12:20:00,239.62,239.75,239.56,239.63,9520.0,233.1971,233.3236,233.1387,233.2068,9520.0
2024-02-28 12:25:00,239.7,239.7,239.42,239.56,3490.0,233.2749,233.2749,233.0024,233.1387,3490.0
2024-02-28 12:30:00,239.64,239.82,239.56,239.73,1131.0,233.2165,233.3917,233.1387,233.3041,1131.0
2024-02-28 12:35:00,239.64,239.71,239.48,239.49,1391.0,233.2165,233.2846,233.0608,233.0705,1391.0
2024-02-28 12:40:00,239.55,239.59,239.47,239.51,1152.0,233.1289,233.1679,233.0511,233.09,1152.0
2024-02-28 12:45:00,239.5,239.72,239.5,239.52,3822.0,233.0803,233.2944,233.0803,233.0997,3822.0
2024-02-28 12:50:00,239.6,239.64,239.44,239.49,4705.0,233.1776,233.2165,233.0219,233.0705,4705.0
2024-02-28 12:55:00,239.51,239.56,239.43,239.48,2803.0,233.09,233.1387,233.0122,233.0608,2803.0
2024-02-28 13:00:00,239.48,239.54,239.44,239.47,4496.0,233.0608,233.1192,233.0219,233.0511,4496.0
2024-02-28 13:05:00,239.46,239.64,239.46,239.64,1752.0,233.0413,233.2165,233.0413,233.2165,1752.0
2024-02-28 13:10:00,239.64,239.68,239.58,239.66,1500.0,233.2165,233.2555,233.1581,233.236,1500.0
2024-02-28 13:15:00,239.71,239.85,239.68,239.84,758.0,233.2846,233.4209,233.2555,233.4112,758.0
2024-02-28 13:20:00,239.85,240.07,239.78,240.07,1612.0,233.4209,233.635,233.3528,233.635,1612.0
2024-02-28 13:25:00,240.06,240.21,240.03,240.14,1502.0,233.6253,233.7712,233.5961,233.7031,1502.0
2024-02-28 13:30:00,240.21,240.26,240.03,240.07,2664.0,233.7712,233.8199,233.5961,233.635,2664.0
2024-02-28 13:35:00,240.18,240.24,240.18,240.21,1305.0,233.742,233.8004,233.742,233.7712,1305.0
2024-02-28 13:40:00,240.27,240.27,240.1,240.17,2123.0,233.8296,233.8296,233.6642,233.7323,2123.0
2024-02-28 13:45:00,240.23,240.29,240.02,240.08,8353.0,233.7907,233.8491,233.5863,233.6447,8353.0
2024-02-28 13:50:00,240.11,240.27,240.11,240.23,1600.0,233.6739,233.8296,233.6739,233.7907,1600.0
2024-02-28 13:55:00,240.13,240.27,240.06,240.19,5200.0,233.6934,233.8296,233.6253,233.7518,5200.0
2024-02-28 14:00:00,240.19,240.19,239.96,240.05,2574.0,233.7518,233.7518,233.5279,233.6155,2574.0
2024-02-28 14:05:00,240.0,240.37,240.0,240.37,8050.0,233.5669,233.927,233.5669,233.927,8050.0
2024-02-28 14:10:00,240.19,240.21,239.97,240.02,2476.0,233.7518,233.7712,233.5377,233.5863,2476.0
2024-02-28 14:15:00,240.01,240.28,239.95,240.28,2825.0,233.5766,233.8394,233.5182,233.8394,2825.0
2024-02-28 14:20:00,240.16,240.2,240.05,240.05,2920.0,233.7226,233.7615,233.6155,233.6155,2920.0
2024-02-28 14:25:00,240.04,240.28,240.03,240.27,3132.0,233.6058,233.8394,233.5961,233.8296,3132.0
2024-02-28 14:30:00,240.16,240.16,239.92,239.98,1696.0,233.7226,233.7226,233.489,233.5474,1696.0
2024-02-28 14:35:00,239.88,240.05,239.82,239.95,4799.0,233.4501,233.6155,233.3917,233.5182,4799.0
2024-02-28 14:40:00,240.0,240.01,239.74,239.77,17796.0,233.5669,233.5766,233.3138,233.343,17796.0
2024-02-28 14:45:00,239.73,239.73,239.56,239.56,1536.0,233.3041,233.3041,233.1387,233.1387,1536.0
2024-02-28 14:50:00,239.49,239.49,239.24,239.29,2945.0,233.0705,233.0705,232.8272,232.8759,2945.0
2024-02-28 14:55:00,239.33,239.52,239.33,239.43,2390.0,232.9148,233.0997,232.9148,233.0122,2390.0
2024-02-28 15:00:00,239.42,239.58,239.41,239.51,1611.0,233.0024,233.1581,232.9927,233.09,1611.0
2024-02-28 15:05:00,239.42,239.43,239.08,239.11,3288.0,233.0024,233.0122,232.6715,232.7007,3288.0
2024-02-28 15:10:00,239.15,239.17,238.98,239.08,3769.0,232.7397,232.7591,232.5742,232.6715,3769.0
2024-02-28 15:15:00,239.02,239.11,238.93,238.94,3278.0,232.6131,232.7007,232.5256,232.5353,3278.0
2024-02-28 15:20:00,238.94,239.11,238.84,239.07,4055.0,232.5353,232.7007,232.438,232.6618,4055.0
2024-02-28 15:25:00,239.1,239.28,239.03,239.24,3430.0,232.691,232.8662,232.6229,232.8272,3430.0
2024-02-28 15:30:00,239.26,239.67,239.26,239.65,6678.0,232.8467,233.2457,232.8467,233.2263,6678.0
2024-02-28 15:35:00,239.68,239.85,239.43,239.45,9403.0,233.2555,233.4209,233.0122,233.0316,9403.0
2024-02-28 15:40:00,239.46,239.46,239.24,239.3,4544.0,233.0413,233.0413,232.8272,232.8856,4544.0
2024-02-28 15:45:00,239.31,239.33,239.12,239.23,8690.0,232.8954,232.9148,232.7105,232.8175,8690.0
2024-02-28 15:50:00,239.29,239.34,238.96,239.08,11885.0,232.8759,232.9246,232.5547,232.6715,11885.0
2024-02-28 15:55:00,239.11,239.34,238.94,239.14,38447.0,232.7007,232.9246,232.5353,232.7299,38447.0
2024-02-29 09:30:00,239.58,239.58,238.65,238.65,17882.0,233.1581,233.1581,232.2531,232.2531,17882.0
2024-02-29 09:35:00,238.67,239.11,238.2,238.62,11399.0,232.2725,232.7007,231.8151,232.2239,11399.0
2024-02-29 09:40:00,238.56,238.56,238.12,238.18,1447.0,232.1655,232.1655,231.7373,231.7957,1447.0
2024-02-29 09:45:00,238.28,238.86,238.27,238.49,3970.0,231.893,232.4574,231.8832,232.0973,3970.0
2024-02-29 09:50:00,238.56,238.66,237.79,237.79,4204.0,232.1655,232.2628,231.4161,231.4161,4204.0
2024-02-29 09:55:00,237.71,237.81,237.22,237.61,6600.0,231.3383,231.4356,230.8614,231.2409,6600.0
2024-02-29 10:00:00,237.74,237.89,237.2,237.27,4246.0,231.3675,231.5134,230.8419,230.91,4246.0
2024-02-29 10:05:00,237.22,237.59,236.88,236.88,20344.0,230.8614,231.2215,230.5305,230.5305,20344.0
2024-02-29 10:10:00,237.04,237.04,236.35,236.54,4253.0,230.6862,230.6862,230.0147,230.1996,4253.0
2024-02-29 10:15:00,236.62,237.0,236.62,236.62,4221.0,230.2775,230.6473,230.2775,230.2775,4221.0
2024-02-29 10:20:00,236.62,236.62,236.18,236.21,6779.0,230.2775,230.2775,229.8493,229.8785,6779.0
2024-02-29 10:25:00,236.32,236.34,236.1,236.33,5285.0,229.9855,230.005,229.7714,229.9952,5285.0
2024-02-29 10:30:00,236.12,236.14,235.5,235.61,4467.0,229.7909,229.8103,229.1875,229.2945,4467.0
2024-02-29 10:35:00,235.63,235.65,235.15,235.15,3318.0,229.314,229.3335,228.8469,228.8469,3318.0
2024-02-29 10:40:00,235.16,235.58,235.06,235.27,9735.0,228.8566,229.2653,228.7593,228.9637,9735.0
2024-02-29 10:45:00,235.27,235.28,235.1,235.27,6274.0,228.9637,228.9734,228.7982,228.9637,6274.0
2024-02-29 10:50:00,235.24,235.67,235.23,235.6,17979.0,228.9345,229.3529,228.9247,229.2848,17979.0
2024-02-29 10:55:00,235.65,236.39,235.65,236.38,13309.0,229.3335,230.0536,229.3335,230.0439,13309.0
2024-02-29 11:00:00,236.41,236.93,236.41,236.75,13206.0,230.0731,230.5792,230.0731,230.404,13206.0
2024-02-29 11:05:00,236.78,236.83,236.43,236.66,31065.0,230.4332,230.4818,230.0926,230.3164,31065.0
2024-02-29 11:10:00,236.67,237.03,236.67,236.72,9958.0,230.3261,230.6765,230.3261,230.3748,9958.0
2024-02-29 11:15:00,236.76,237.01,236.73,236.95,2522.0,230.4137,230.657,230.3845,230.5986,2522.0
2024-02-29 11:20:00,236.95,236.95,236.51,236.87,9653.0,230.5986,230.5986,230.1704,230.5208,9653.0
2024-02-29 11:25:00,236.89,236.95,236.67,236.73,10880.0,230.5402,230.5986,230.3261,230.3845,10880.0
2024-02-29 11:30:00,236.67,237.05,236.53,237.0,20788.0,230.3261,230.6959,230.1899,230.6473,20788.0
2024-02-29 11:35:00,237.02,237.07,236.92,236.95,9966.0,230.6668,230.7154,230.5694,230.5986,9966.0
2024-02-29 11:40:00,236.97,237.26,236.86,237.24,8738.0,230.6181,230.9003,230.511,230.8809,8738.0
2024-02-29 11:45:00,237.24,237.24,236.48,236.51,9668.0,230.8809,230.8809,230.1412,230.1704,9668.0
2024-02-29 11:50:00,236.48,236.62,235.82,235.87,6225.0,230.1412,230.2775,229.4989,229.5476,6225.0
2024-02-29 11:55:00,235.88,235.98,235.62,235.78,7529.0,229.5573,229.6546,229.3043,229.46,7529.0
2024-02-29 12:00:00,235.78,235.8,235.37,235.58,20181.0,229.46,229.4795,229.061,229.2653,20181.0
2024-02-29 12:05:00,235.62,236.12,235.42,235.54,9558.0,229.3043,229.7909,229.1096,229.2264,9558.0
2024-02-29 12:10:00,235.32,235.55,235.32,235.49,3447.0,229.0123,229.2362,229.0123,229.1778,3447.0
2024-02-29 12:15:00,235.46,236.01,235.46,235.74,4424.0,229.1486,229.6838,229.1486,229.4211,4424.0
2024-02-29 12:20:00,235.83,236.12,235.59,235.6,4016.0,229.5086,229.7909,229.2751,229.2848,4016.0
2024-02-29 12:25:00,235.77,235.77,235.55,235.68,3957.0,229.4503,229.4503,229.2362,229.3627,3957.0
2024-02-29 12:30:00,235.58,235.58,235.32,235.45,2654.0,229.2653,229.2653,229.0123,229.1388,2654.0
2024-02-29 12:35:00,235.4,235.65,235.39,235.62,2959.0,229.0902,229.3335,229.0804,229.3043,2959.0
2024-02-29 12:40:00,235.67,235.67,235.34,235.43,3988.0,229.3529,229.3529,229.0318,229.1194,3988.0
2024-02-29 12:45:00,235.37,235.57,235.3,235.3,4091.0,229.061,229.2556,228.9929,228.9929,4091.0
2024-02-29 12:50:00,235.29,235.55,235.28,235.3,13927.0,228.9831,229.2362,228.9734,228.9929,13927.0
2024-02-29 12:55:00,235.36,235.68,235.19,235.68,8881.0,229.0512,229.3627,228.8858,229.3627,8881.0
2024-02-29 13:00:00,235.68,236.12,235.68,236.12,1497.0,229.3627,229.7909,229.3627,229.7909,1497.0
2024-02-29 13:05:00,236.11,236.22,235.8,235.8,4271.0,229.7811,229.8882,229.4795,229.4795,4271.0
2024-02-29 13:10:00,235.75,235.82,235.7,235.81,1798.0,229.4308,229.4989,229.3821,229.4892,1798.0
2024-02-29 13:15:00,235.73,235.91,235.66,235.81,3554.0,229.4113,229.5865,229.3432,229.4892,3554.0
2024-02-29 13:20:00,235.77,235.8,235.36,235.51,3893.0,229.4503,229.4795,229.0512,229.1972,3893.0
2024-02-29 13:25:00,235.43,235.43,235.26,235.38,1622.0,229.1194,229.1194,228.9539,229.0707,1622.0
2024-02-29 13:30:00,235.37,235.47,235.34,235.47,2510.0,229.061,229.1583,229.0318,229.1583,2510.0
2024-02-29 13:35:00,235.53,235.65,235.37,235.55,3186.0,229.2167,229.3335,229.061,229.2362,3186.0
2024-02-29 13:40:00,235.43,235.75,235.42,235.52,3931.0,229.1194,229.4308,229.1096,229.207,3931.0
2024-02-29 13:45:00,235.67,235.75,235.6,235.7,12733.0,229.3529,229.4308,229.2848,229.3821,12733.0
2024-02-29 13:50:00,235.64,236.11,235.64,235.96,5052.0,229.3237,229.7811,229.3237,229.6352,5052.0
2024-02-29 13:55:00,236.0,236.0,235.74,235.81,1965.0,229.6741,229.6741,229.4211,229.4892,1965.0
2024-02-29 14:00:00,235.87,235.89,235.68,235.75,3724.0,229.5476,229.567,229.3627,229.4308,3724.0
2024-02-29 14:05:00,235.7,235.8,235.64,235.64,7644.0,229.3821,229.4795,229.3237,229.3237,7644.0
2024-02-29 14:10:00,235.69,235.69,235.46,235.58,4844.0,229.3724,229.3724,229.1486,229.2653,4844.0
2024-02-29 14:15:00,235.58,235.58,235.39,235.44,5518.0,229.2653,229.2653,229.0804,229.1291,5518.0
2024-02-29 14:20:00,235.44,235.74,235.44,235.63,9537.0,229.1291,229.4211,229.1291,229.314,9537.0
2024-02-29 14:25:00,235.56,235.69,235.49,235.59,8833.0,229.2459,229.3724,229.1778,229.2751,8833.0
2024-02-29 14:30:00,235.59,235.91,235.58,235.74,3430.0,229.2751,229.5865,229.2653,229.4211,3430.0
2024-02-29 14:35:00,235.74,235.8,235.54,235.57,7119.0,229.4211,229.4795,229.2264,229.2556,7119.0
2024-02-29 14:40:00,235.58,235.67,235.48,235.57,3953.0,229.2653,229.3529,229.168,229.2556,3953.0
2024-02-29 14:45:00,235.54,235.54,235.37,235.39,7282.0,229.2264,229.2264,229.061,229.0804,7282.0
2024-02-29 14:50:00,235.44,235.44,235.35,235.39,6793.0,229.1291,229.1291,229.0415,229.0804,6793.0
2024-02-29 14:55:00,235.41,235.95,235.35,235.69,6626.0,229.0999,229.6254,229.0415,229.3724,6626.0
2024-02-29 15:00:00,235.71,235.72,235.39,235.48,6240.0,229.3919,229.4016,229.0804,229.168,6240.0
2024-02-29 15:05:00,235.57,235.64,235.47,235.47,2245.0,229.2556,229.3237,229.1583,229.1583,2245.0
2024-02-29 15:10:00,235.55,235.58,235.46,235.5,3153.0,229.2362,229.2653,229.1486,229.1875,3153.0
2024-02-29 15:15:00,235.47,235.6,235.39,235.4,6295.0,229.1583,229.2848,229.0804,229.0902,6295.0
2024-02-29 15:20:00,235.35,235.52,235.3,235.52,5859.0,229.0415,229.207,228.9929,229.207,5859.0
2024-02-29 15:25:00,235.51,235.72,235.46,235.5,7310.0,229.1972,229.4016,229.1486,229.1875,7310.0
2024-02-29 15:30:00,235.5,235.75,235.47,235.62,25130.0,229.1875,229.4308,229.1583,229.3043,25130.0
2024-02-29 15:35:00,235.67,235.74,235.57,235.67,8726.0,229.3529,229.4211,229.2556,229.3529,8726.0
2024-02-29 15:40:00,235.66,235.83,235.6,235.69,9286.0,229.3432,229.5086,229.2848,229.3724,9286.0
2024-02-29 15:45:00,235.68,235.91,235.63,235.85,11114.0,229.3627,229.5865,229.314,229.5281,11114.0
2024-02-29 15:50:00,235.97,235.98,235.72,235.9,19751.0,229.6449,229.6546,229.4016,229.5768,19751.0
2024-02-29 15:55:00,235.94,236.11,235.34,235.35,77768.0,229.6157,229.7811,229.0318,229.0415,77768.0
2024-03-01 09:30:00,235.41,235.41,233.41,234.54,25145.0,229.0999,229.0999,227.1535,228.2532,25145.0
2024-03-01 09:35:00,234.76,234.76,234.04,234.55,7292.0,228.4673,228.4673,227.7666,228.263,7292.0
2024-03-01 09:40:00,234.5,234.5,233.77,234.06,10979.0,228.2143,228.2143,227.5039,227.7861,10979.0
2024-03-01 09:45:00,233.98,234.23,233.86,234.18,13212.0,227.7082,227.9515,227.5915,227.9029,13212.0
2024-03-01 09:50:00,234.18,234.19,233.65,233.65,4999.0,227.9029,227.9126,227.3871,227.3871,4999.0
2024-03-01 09:55:00,233.41,234.06,233.41,233.93,5405.0,227.1535,227.7861,227.1535,227.6596,5405.0
2024-03-01 10:00:00,234.0,234.37,233.46,233.52,12474.0,227.7277,228.0878,227.2022,227.2606,12474.0
2024-03-01 10:05:00,233.46,233.89,233.44,233.76,1400.0,227.2022,227.6206,227.1827,227.4941,1400.0
2024-03-01 10:10:00,234.0,234.1,233.69,234.02,10290.0,227.7277,227.825,227.426,227.7472,10290.0
2024-03-01 10:15:00,234.22,234.33,233.82,233.82,5955.0,227.9418,228.0489,227.5525,227.5525,5955.0
2024-03-01 10:20:00,234.0,234.05,233.77,233.88,2410.0,227.7277,227.7764,227.5039,227.6109,2410.0
2024-03-01 10:25:00,234.06,234.79,234.0,234.79,4172.0,227.7861,228.4965,227.7277,228.4965,4172.0
2024-03-01 10:30:00,234.83,235.47,234.83,235.28,10810.0,228.5355,229.1583,228.5355,228.9734,10810.0
2024-03-01 10:35:00,235.33,235.38,235.12,235.3,6188.0,229.0221,229.0707,228.8177,228.9929,6188.0
2024-03-01 10:40:00,235.3,235.62,235.26,235.44,4589.0,228.9929,229.3043,228.9539,229.1291,4589.0
2024-03-01 10:45:00,235.38,236.3,235.38,235.93,17352.0,229.0707,229.966,229.0707,229.606,17352.0
2024-03-01 10:50:00,236.15,236.34,235.9,235.98,7676.0,229.8201,230.005,229.5768,229.6546,7676.0
2024-03-01 10:55:00,235.9,236.11,235.87,235.94,15722.0,229.5768,229.7811,229.5476,229.6157,15722.0
2024-03-01 11:00:00,235.93,236.13,235.91,235.95,5646.0,229.606,229.8006,229.5865,229.6254,5646.0
2024-03-01 11:05:00,235.96,235.98,235.83,235.95,2517.0,229.6352,229.6546,229.5086,229.6254,2517.0
2024-03-01 11:10:00,235.97,236.06,235.42,235.5,4459.0,229.6449,229.7325,229.1096,229.1875,4459.0
2024-03-01 11:15:00,235.42,235.47,234.63,234.92,11329.0,229.1096,229.1583,228.3408,228.623,11329.0
2024-03-01 11:20:00,234.74,234.93,234.6,234.63,7444.0,228.4479,228.6328,228.3116,228.3408,7444.0
2024-03-01 11:25:00,234.62,234.63,234.38,234.39,4531.0,228.3311,228.3408,228.0975,228.1072,4531.0
2024-03-01 11:30:00,234.39,234.39,234.1,234.17,2681.0,228.1072,228.1072,227.825,227.8931,2681.0
2024-03-01 11:35:00,234.17,234.24,233.89,234.21,4863.0,227.8931,227.9613,227.6206,227.9321,4863.0
2024-03-01 11:40:00,234.24,234.39,234.11,234.39,7114.0,227.9613,228.1072,227.8348,228.1072,7114.0
2024-03-01 11:45:00,234.39,234.47,234.28,234.45,7791.0,228.1072,228.1851,228.0002,228.1656,7791.0
2024-03-01 11:50:00,234.3,234.37,234.09,234.34,4840.0,228.0197,228.0878,227.8153,228.0586,4840.0
2024-03-01 11:55:00,234.38,234.45,234.2,234.23,4821.0,228.0975,228.1656,227.9223,227.9515,4821.0
2024-03-01 12:00:00,234.23,234.3,234.11,234.21,2754.0,227.9515,228.0197,227.8348,227.9321,2754.0
2024-03-01 12:05:00,234.2,234.36,234.2,234.35,2600.0,227.9223,228.0781,227.9223,228.0683,2600.0
2024-03-01 12:10:00,234.33,234.57,234.29,234.41,3929.0,228.0489,228.2824,228.0099,228.1267,3929.0
2024-03-01 12:15:00,234.38,234.64,234.35,234.64,6162.0,228.0975,228.3505,228.0683,228.3505,6162.0
2024-03-01 12:20:00,234.64,234.91,234.64,234.9,2550.0,228.3505,228.6133,228.3505,228.6036,2550.0
2024-03-01 12:25:00,234.89,234.94,234.7,234.81,3317.0,228.5938,228.6425,228.4089,228.516,3317.0
2024-03-01 12:30:00,234.77,234.86,234.61,234.63,3801.0,228.4771,228.5646,228.3213,228.3408,3801.0
2024-03-01 12:35:00,234.69,234.79,234.68,234.76,2067.0,228.3992,228.4965,228.3895,228.4673,2067.0
2024-03-01 12:40:00,234.68,235.04,234.67,235.01,10307.0,228.3895,228.7398,228.3797,228.7106,10307.0
2024-03-01 12:45:00,235.03,235.11,234.99,235.11,3700.0,228.7301,228.8079,228.6912,228.8079,3700.0
2024-03-01 12:50:00,235.09,235.1,234.97,235.01,4513.0,228.7885,228.7982,228.6717,228.7106,4513.0
2024-03-01 12:55:00,235.09,235.28,235.09,235.25,6234.0,228.7885,228.9734,228.7885,228.9442,6234.0
2024-03-01 13:00:00,235.25,235.32,235.23,235.25,3461.0,228.9442,229.0123,228.9247,228.9442,3461.0
2024-03-01 13:05:00,235.24,235.34,235.23,235.25,3690.0,228.9345,229.0318,228.9247,228.9442,3690.0
2024-03-01 13:10:00,235.28,235.4,235.12,235.17,7634.0,228.9734,229.0902,228.8177,228.8663,7634.0
2024-03-01 13:15:00,235.13,235.39,235.13,235.34,6953.0,228.8274,229.0804,228.8274,229.0318,6953.0
2024-03-01 13:20:00,235.27,235.34,235.24,235.34,4989.0,228.9637,229.0318,228.9345,229.0318,4989.0
2024-03-01 13:25:00,235.39,235.41,235.25,235.25,3546.0,229.0804,229.0999,228.9442,228.9442,3546.0
2024-03-01 13:30:00,235.27,235.31,235.17,235.27,2386.0,228.9637,229.0026,228.8663,228.9637,2386.0
2024-03-01 13:35:00,235.23,235.27,235.07,235.1,4325.0,228.9247,228.9637,228.769,228.7982,4325.0
2024-03-01 13:40:00,235.14,235.25,234.97,235.25,5572.0,228.8371,228.9442,228.6717,228.9442,5572.0
2024-03-01 13:45:00,235.21,235.52,235.21,235.4,4756.0,228.9053,229.207,228.9053,229.0902,4756.0
2024-03-01 13:50:00,235.39,235.57,235.36,235.53,6659.0,229.0804,229.2556,229.0512,229.2167,6659.0
2024-03-01 13:55:00,235.6,235.83,235.6,235.83,3566.0,229.2848,229.5086,229.2848,229.5086,3566.0
2024-03-01 14:00:00,235.85,236.1,235.85,236.0,5576.0,229.5281,229.7714,229.5281,229.6741,5576.0
2024-03-01 14:05:00,236.02,236.07,235.99,236.01,5831.0,229.6936,229.7422,229.6644,229.6838,5831.0
2024-03-01 14:10:00,236.06,236.12,235.79,235.83,13044.0,229.7325,229.7909,229.4697,229.5086,13044.0
2024-03-01 14:15:00,235.79,235.87,235.61,235.64,5227.0,229.4697,229.5476,229.2945,229.3237,5227.0
2024-03-01 14:20:00,235.64,235.65,235.5,235.65,8469.0,229.3237,229.3335,229.1875,229.3335,8469.0
2024-03-01 14:25:00,235.65,235.73,235.57,235.71,9566.0,229.3335,229.4113,229.2556,229.3919,9566.0
2024-03-01 14:30:00,235.66,235.71,235.4,235.44,6493.0,229.3432,229.3919,229.0902,229.1291,6493.0
2024-03-01 14:35:00,235.4,235.52,235.39,235.45,7999.0,229.0902,229.207,229.0804,229.1388,7999.0
2024-03-01 14:40:00,235.48,235.6,235.44,235.49,5292.0,229.168,229.2848,229.1291,229.1778,5292.0
2024-03-01 14:45:00,235.49,235.5,235.23,235.23,6040.0,229.1778,229.1875,228.9247,228.9247,6040.0
2024-03-01 14:50:00,235.27,235.38,235.27,235.31,8017.0,228.9637,229.0707,228.9637,229.0026,8017.0
2024-03-01 14:55:00,235.35,235.44,235.3,235.41,6026.0,229.0415,229.1291,228.9929,229.0999,6026.0
2024-03-01 15:00:00,235.38,235.66,235.35,235.57,10938.0,229.0707,229.3432,229.0415,229.2556,10938.0
2024-03-01 15:05:00,235.56,235.63,235.37,235.42,6420.0,229.2459,229.314,229.061,229.1096,6420.0
2024-03-01 15:10:00,235.4,235.44,235.28,235.35,14308.0,229.0902,229.1291,228.9734,229.0415,14308.0
2024-03-01 15:15:00,235.35,235.38,235.04,235.32,12098.0,229.0415,229.0707,228.7398,229.0123,12098.0
2024-03-01 15:20:00,235.3,235.54,235.23,235.42,15581.0,228.9929,229.2264,228.9247,229.1096,15581.0
2024-03-01 15:25:00,235.46,235.51,235.39,235.44,10500.0,229.1486,229.1972,229.0804,229.1291,10500.0
2024-03-01 15:30:00,235.44,235.55,235.28,235.3,18048.0,229.1291,229.2362,228.9734,228.9929,18048.0
2024-03-01 15:35:00,235.34,235.34,234.87,234.99,14579.0,229.0318,229.0318,228.5744,228.6912,14579.0
2024-03-01 15:40:00,234.98,235.06,234.86,235.02,15137.0,228.6814,228.7593,228.5646,228.7204,15137.0
2024-03-01 15:45:00,235.02,235.53,235.02,235.38,30828.0,228.7204,229.2167,228.7204,229.0707,30828.0
2024-03-01 15:50:00,235.32,235.46,235.08,235.17,41490.0,229.0123,229.1486,228.7788,228.8663,41490.0
2024-03-01 15:55:00,235.22,235.47,235.19,235.29,54364.0,228.915,229.1583,228.8858,228.9831,54364.0
2024-03-04 09:30:00,234.37,236.01,234.37,234.85,13460.0,228.0878,229.6838,228.0878,228.5549,13460.0
2024-03-04 09:35:00,234.7,234.84,233.66,233.66,3656.0,228.4089,228.5452,227.3968,227.3968,3656.0
2024-03-04 09:40:00,233.82,234.25,233.55,234.24,4290.0,227.5525,227.971,227.2898,227.9613,4290.0
2024-03-04 09:45:00,234.24,234.65,234.2,234.49,7772.0,227.9613,228.3603,227.9223,228.2046,7772.0
2024-03-04 09:50:00,234.47,234.99,234.47,234.99,1976.0,228.1851,228.6912,228.1851,228.6912,1976.0
2024-03-04 09:55:00,234.98,235.45,234.97,235.31,10276.0,228.6814,229.1388,228.6717,229.0026,10276.0
2024-03-04 10:00:00,235.42,235.84,235.41,235.84,5112.0,229.1096,229.5184,229.0999,229.5184,5112.0
2024-03-04 10:05:00,235.81,236.05,235.57,236.05,5144.0,229.4892,229.7228,229.2556,229.7228,5144.0
2024-03-04 10:10:00,236.03,236.04,235.59,235.6,3082.0,229.7033,229.713,229.2751,229.2848,3082.0
2024-03-04 10:15:00,235.59,236.33,235.43,236.18,6117.0,229.2751,229.9952,229.1194,229.8493,6117.0
2024-03-04 10:20:00,236.27,236.28,235.9,236.0,2374.0,229.9369,229.9466,229.5768,229.6741,2374.0
2024-03-04 10:25:00,235.98,235.98,235.73,235.73,1340.0,229.6546,229.6546,229.4113,229.4113,1340.0
2024-03-04 10:30:00,235.76,235.89,235.76,235.89,1168.0,229.4405,229.567,229.4405,229.567,1168.0
2024-03-04 10:35:00,235.84,235.84,235.4,235.5,3198.0,229.5184,229.5184,229.0902,229.1875,3198.0
2024-03-04 10:40:00,235.62,236.39,235.62,236.39,7530.0,229.3043,230.0536,229.3043,230.0536,7530.0
2024-03-04 10:45:00,236.23,236.41,236.15,236.41,3079.0,229.8979,230.0731,229.8201,230.0731,3079.0
2024-03-04 10:50:00,236.44,236.53,236.32,236.34,10810.0,230.1023,230.1899,229.9855,230.005,10810.0
2024-03-04 10:55:00,236.31,236.37,236.1,236.31,3995.0,229.9758,230.0342,229.7714,229.9758,3995.0
2024-03-04 11:00:00,236.23,236.28,235.96,235.97,12214.0,229.8979,229.9466,229.6352,229.6449,12214.0
2024-03-04 11:05:00,235.77,235.95,235.6,235.7,9196.0,229.4503,229.6254,229.2848,229.3821,9196.0
2024-03-04 11:10:00,235.66,235.66,235.04,235.18,10682.0,229.3432,229.3432,228.7398,228.8761,10682.0
2024-03-04 11:15:00,235.23,235.23,234.42,234.47,9578.0,228.9247,228.9247,228.1364,228.1851,9578.0
2024-03-04 11:20:00,234.47,235.15,234.41,234.49,11631.0,228.1851,228.8469,228.1267,228.2046,11631.0
2024-03-04 11:25:00,234.48,234.64,234.07,234.12,26756.0,228.1948,228.3505,227.7958,227.8445,26756.0
2024-03-04 11:30:00,234.21,234.71,234.05,234.69,68173.0,227.9321,228.4187,227.7764,228.3992,68173.0
2024-03-04 11:35:00,234.85,235.24,234.5,235.24,43007.0,228.5549,228.9345,228.2143,228.9345,43007.0
2024-03-04 11:40:00,235.24,235.24,234.49,234.63,9519.0,228.9345,228.9345,228.2046,228.3408,9519.0
2024-03-04 11:45:00,234.61,235.07,234.61,234.88,6554.0,228.3213,228.769,228.3213,228.5841,6554.0
2024-03-04 11:50:00,234.96,235.45,234.93,235.2,9570.0,228.662,229.1388,228.6328,228.8955,9570.0
2024-03-04 11:55:00,235.19,235.2,234.9,235.06,3681.0,228.8858,228.8955,228.6036,228.7593,3681.0
2024-03-04 12:00:00,235.11,235.22,234.73,234.73,11290.0,228.8079,228.915,228.4381,228.4381,11290.0
2024-03-04 12:05:00,234.8,234.89,234.55,234.89,18464.0,228.5063,228.5938,228.263,228.5938,18464.0
2024-03-04 12:10:00,234.9,234.91,234.69,234.9,10413.0,228.6036,228.6133,228.3992,228.6036,10413.0
2024-03-04 12:15:00,234.92,234.92,234.59,234.7,8085.0,228.623,228.623,228.3019,228.4089,8085.0
2024-03-04 12:20:00,234.63,235.08,234.62,234.86,17132.0,228.3408,228.7788,228.3311,228.5646,17132.0
2024-03-04 12:25:00,234.89,235.2,234.77,235.01,12493.0,228.5938,228.8955,228.4771,228.7106,12493.0
2024-03-04 12:30:00,235.01,235.28,234.88,235.28,10755.0,228.7106,228.9734,228.5841,228.9734,10755.0
2024-03-04 12:35:00,235.29,235.51,235.29,235.37,3774.0,228.9831,229.1972,228.9831,229.061,3774.0
2024-03-04 12:40:00,235.43,235.58,235.26,235.51,6433.0,229.1194,229.2653,228.9539,229.1972,6433.0
2024-03-04 12:45:00,235.51,235.56,235.36,235.42,3690.0,229.1972,229.2459,229.0512,229.1096,3690.0
2024-03-04 12:50:00,235.39,235.58,235.39,235.51,5320.0,229.0804,229.2653,229.0804,229.1972,5320.0
2024-03-04 12:55:00,235.43,235.44,235.06,235.25,8670.0,229.1194,229.1291,228.7593,228.9442,8670.0
2024-03-04 13:00:00,235.14,235.6,235.13,235.5,4442.0,228.8371,229.2848,228.8274,229.1875,4442.0
2024-03-04 13:05:00,235.38,235.65,235.28,235.4,27079.0,229.0707,229.3335,228.9734,229.0902,27079.0
2024-03-04 13:10:00,235.38,235.38,235.25,235.31,6845.0,229.0707,229.0707,228.9442,229.0026,6845.0
2024-03-04 13:15:00,235.19,235.25,234.89,235.19,9599.0,228.8858,228.9442,228.5938,228.8858,9599.0
2024-03-04 13:20:00,235.2,235.3,235.12,235.22,11614.0,228.8955,228.9929,228.8177,228.915,11614.0
2024-03-04 13:25:00,235.18,235.56,235.17,235.23,11560.0,228.8761,229.2459,228.8663,228.9247,11560.0
2024-03-04 13:30:00,235.27,235.32,235.08,235.14,3686.0,228.9637,229.0123,228.7788,228.8371,3686.0
2024-03-04 13:35:00,235.17,235.31,235.17,235.3,5331.0,228.8663,229.0026,228.8663,228.9929,5331.0
2024-03-04 13:40:00,235.32,235.5,235.32,235.42,4939.0,229.0123,229.1875,229.0123,229.1096,4939.0
2024-03-04 13:45:00,235.42,235.51,235.25,235.29,6559.0,229.1096,229.1972,228.9442,228.9831,6559.0
2024-03-04 13:50:00,235.28,235.37,235.2,235.23,8562.0,228.9734,229.061,228.8955,228.9247,8562.0
2024-03-04 13:55:00,235.24,235.27,234.83,234.85,12522.0,228.9345,228.9637,228.5355,228.5549,12522.0
2024-03-04 14:00:00,234.86,235.04,234.81,234.86,14297.0,228.5646,228.7398,228.516,228.5646,14297.0
2024-03-04 14:05:00,234.91,234.97,234.72,234.96,22408.0,228.6133,228.6717,228.4284,228.662,22408.0
2024-03-04 14:10:00,234.86,234.99,234.86,234.88,17385.0,228.5646,228.6912,228.5646,228.5841,17385.0
2024-03-04 14:15:00,234.87,235.22,234.74,235.12,30071.0,228.5744,228.915,228.4479,228.8177,30071.0
2024-03-04 14:20:00,235.08,235.15,234.76,234.93,26394.0,228.7788,228.8469,228.4673,228.6328,26394.0
2024-03-04 14:25:00,234.96,235.56,234.83,235.5,55898.0,228.662,229.2459,228.5355,229.1875,55898.0
2024-03-04 14:30:00,235.47,235.47,235.1,235.26,12520.0,229.1583,229.1583,228.7982,228.9539,12520.0
2024-03-04 14:35:00,235.22,235.58,235.22,235.57,13819.0,228.915,229.2653,228.915,229.2556,13819.0
2024-03-04 14:40:00,235.58,235.88,235.46,235.78,12833.0,229.2653,229.5573,229.1486,229.46,12833.0
2024-03-04 14:45:00,235.77,235.77,235.5,235.63,6298.0,229.4503,229.4503,229.1875,229.314,6298.0
2024-03-04 14:50:00,235.69,235.92,235.66,235.75,5642.0,229.3724,229.5962,229.3432,229.4308,5642.0
2024-03-04 14:55:00,235.74,235.74,235.48,235.62,11239.0,229.4211,229.4211,229.168,229.3043,11239.0
2024-03-04 15:00:00,235.6,235.65,235.49,235.6,6939.0,229.2848,229.3335,229.1778,229.2848,6939.0
2024-03-04 15:05:00,235.55,235.85,235.45,235.51,15605.0,229.2362,229.5281,229.1388,229.1972,15605.0
2024-03-04 15:10:00,235.45,235.57,235.38,235.55,10606.0,229.1388,229.2556,229.0707,229.2362,10606.0
2024-03-04 15:15:00,235.51,235.67,235.5,235.52,6115.0,229.1972,229.3529,229.1875,229.207,6115.0
2024-03-04 15:20:00,235.48,235.56,235.25,235.25,8054.0,229.168,229.2459,228.9442,228.9442,8054.0
2024-03-04 15:25:00,235.21,235.39,235.2,235.27,6937.0,228.9053,229.0804,228.8955,228.9637,6937.0
2024-03-04 15:30:00,235.31,235.51,235.2,235.41,11322.0,229.0026,229.1972,228.8955,229.0999,11322.0
2024-03-04 15:35:00,235.41,235.44,235.08,235.31,8977.0,229.0999,229.1291,228.7788,229.0026,8977.0
2024-03-04 15:40:00,235.31,235.46,235.31,235.46,9235.0,229.0026,229.1486,229.0026,229.1486,9235.0
2024-03-04 15:45:00,235.39,235.43,235.12,235.39,17210.0,229.0804,229.1194,228.8177,229.0804,17210.0
2024-03-04 15:50:00,235.39,235.4,235.08,235.19,37758.0,229.0804,229.0902,228.7788,228.8858,37758.0
2024-03-04 15:55:00,235.19,235.66,235.12,235.65,116739.0,228.8858,229.3432,228.8177,229.3335,116739.0
2024-03-05 09:30:00,237.27,238.32,237.01,238.11,25406.0,230.91,231.9319,230.657,231.7275,25406.0
2024-03-05 09:35:00,237.8,238.61,237.78,238.06,11722.0,231.4258,232.2141,231.4064,231.6789,11722.0
2024-03-05 09:40:00,238.25,238.25,237.28,237.89,5922.0,231.8638,231.8638,230.9198,231.5134,5922.0
2024-03-05 09:45:00,237.85,238.48,237.79,237.79,3974.0,231.4745,232.0876,231.4161,231.4161,3974.0
2024-03-05 09:50:00,237.96,237.99,237.64,237.99,4624.0,231.5816,231.6108,231.2701,231.6108,4624.0
2024-03-05 09:55:00,237.95,238.19,237.25,237.61,6920.0,231.5718,231.8054,230.8906,231.2409,6920.0
2024-03-05 10:00:00,237.6,238.0,237.45,237.54,5008.0,231.2312,231.6205,231.0852,231.1728,5008.0
2024-03-05 10:05:00,237.54,237.88,237.45,237.72,10060.0,231.1728,231.5037,231.0852,231.348,10060.0
2024-03-05 10:10:00,237.65,237.69,236.64,236.84,8815.0,231.2799,231.3188,230.2969,230.4916,8815.0
2024-03-05 10:15:00,236.85,237.05,236.65,236.73,4449.0,230.5013,230.6959,230.3067,230.3845,4449.0
2024-03-05 10:20:00,236.73,236.86,236.41,236.55,5667.0,230.3845,230.511,230.0731,230.2093,5667.0
2024-03-05 10:25:00,236.63,236.78,236.55,236.7,3792.0,230.2872,230.4332,230.2093,230.3553,3792.0
2024-03-05 10:30:00,236.77,236.99,236.54,236.7,16106.0,230.4235,230.6376,230.1996,230.3553,16106.0
2024-03-05 10:35:00,236.67,236.82,236.56,236.82,15804.0,230.3261,230.4721,230.2191,230.4721,15804.0
2024-03-05 10:40:00,236.82,237.08,236.75,237.06,5263.0,230.4721,230.7251,230.404,230.7057,5263.0
2024-03-05 10:45:00,236.94,237.0,236.73,236.84,7023.0,230.5889,230.6473,230.3845,230.4916,7023.0
2024-03-05 10:50:00,236.88,237.0,236.56,236.58,3200.0,230.5305,230.6473,230.2191,230.2385,3200.0
2024-03-05 10:55:00,236.58,236.68,235.65,236.05,14630.0,230.2385,230.3359,229.3335,229.7228,14630.0
2024-03-05 11:00:00,235.93,235.93,235.68,235.86,2021.0,229.606,229.606,229.3627,229.5378,2021.0
2024-03-05 11:05:00,235.9,236.07,235.78,235.98,13569.0,229.5768,229.7422,229.46,229.6546,13569.0
2024-03-05 11:10:00,235.98,236.01,235.89,235.9,1144.0,229.6546,229.6838,229.567,229.5768,1144.0
2024-03-05 11:15:00,235.95,235.97,235.75,235.82,2967.0,229.6254,229.6449,229.4308,229.4989,2967.0
2024-03-05 11:20:00,235.75,235.75,235.14,235.33,5132.0,229.4308,229.4308,228.8371,229.0221,5132.0
2024-03-05 11:25:00,235.28,235.43,235.23,235.36,2962.0,228.9734,229.1194,228.9247,229.0512,2962.0
2024-03-05 11:30:00,235.27,235.7,235.27,235.7,4155.0,228.9637,229.3821,228.9637,229.3821,4155.0
2024-03-05 11:35:00,235.7,235.87,235.53,235.53,5118.0,229.3821,229.5476,229.2167,229.2167,5118.0
2024-03-05 11:40:00,235.58,235.64,235.26,235.26,1864.0,229.2653,229.3237,228.9539,228.9539,1864.0
2024-03-05 11:45:00,235.28,235.37,235.0,235.02,5547.0,228.9734,229.061,228.7009,228.7204,5547.0
2024-03-05 11:50:00,235.01,235.36,235.01,235.31,4704.0,228.7106,229.0512,228.7106,229.0026,4704.0
2024-03-05 11:55:00,235.29,235.33,234.97,235.16,6872.0,228.9831,229.0221,228.6717,228.8566,6872.0
2024-03-05 12:00:00,235.08,235.08,234.87,234.91,1838.0,228.7788,228.7788,228.5744,228.6133,1838.0
2024-03-05 12:05:00,235.02,235.07,234.99,235.07,1600.0,228.7204,228.769,228.6912,228.769,1600.0
2024-03-05 12:10:00,235.07,235.33,234.97,234.99,12071.0,228.769,229.0221,228.6717,228.6912,12071.0
2024-03-05 12:15:00,235.03,235.04,234.88,235.04,2542.0,228.7301,228.7398,228.5841,228.7398,2542.0
2024-03-05 12:20:00,235.04,235.25,235.04,235.1,2990.0,228.7398,228.9442,228.7398,228.7982,2990.0
2024-03-05 12:25:00,235.17,235.17,234.85,234.85,913.0,228.8663,228.8663,228.5549,228.5549,913.0
2024-03-05 12:30:00,234.78,234.82,234.66,234.67,4854.0,228.4868,228.5257,228.37,228.3797,4854.0
2024-03-05 12:35:00,234.75,234.79,234.46,234.46,4510.0,228.4576,228.4965,228.1754,228.1754,4510.0
2024-03-05 12:40:00,234.45,234.48,234.25,234.38,10023.0,228.1656,228.1948,227.971,228.0975,10023.0
2024-03-05 12:45:00,234.47,234.73,234.47,234.58,3874.0,228.1851,228.4381,228.1851,228.2922,3874.0
2024-03-05 12:50:00,234.59,234.7,234.52,234.61,5321.0,228.3019,228.4089,228.2338,228.3213,5321.0
2024-03-05 12:55:00,234.69,234.78,234.58,234.6,14084.0,228.3992,228.4868,228.2922,228.3116,14084.0
2024-03-05 13:00:00,234.56,234.62,234.35,234.4,3135.0,228.2727,228.3311,228.0683,228.117,3135.0
2024-03-05 13:05:00,234.45,234.64,234.45,234.61,4197.0,228.1656,228.3505,228.1656,228.3213,4197.0
2024-03-05 13:10:00,234.64,234.8,234.49,234.72,4719.0,228.3505,228.5063,228.2046,228.4284,4719.0
2024-03-05 13:15:00,234.69,234.72,234.55,234.59,8916.0,228.3992,228.4284,228.263,228.3019,8916.0
2024-03-05 13:20:00,234.69,234.88,234.58,234.73,3669.0,228.3992,228.5841,228.2922,228.4381,3669.0
2024-03-05 13:25:00,234.87,235.24,234.86,235.24,3312.0,228.5744,228.9345,228.5646,228.9345,3312.0
2024-03-05 13:30:00,235.16,235.35,235.14,235.28,4374.0,228.8566,229.0415,228.8371,228.9734,4374.0
2024-03-05 13:35:00,235.27,235.42,235.18,235.18,5342.0,228.9637,229.1096,228.8761,228.8761,5342.0
2024-03-05 13:40:00,235.16,235.2,234.92,234.92,3860.0,228.8566,228.8955,228.623,228.623,3860.0
2024-03-05 13:45:00,234.96,235.01,234.85,234.85,16057.0,228.662,228.7106,228.5549,228.5549,16057.0
2024-03-05 13:50:00,234.87,235.0,234.77,234.97,3251.0,228.5744,228.7009,228.4771,228.6717,3251.0
2024-03-05 13:55:00,234.96,234.96,234.75,234.75,2301.0,228.662,228.662,228.4576,228.4576,2301.0
2024-03-05 14:00:00,234.75,234.78,234.51,234.6,3804.0,228.4576,228.4868,228.224,228.3116,3804.0
2024-03-05 14:05:00,234.61,234.69,234.45,234.58,4695.0,228.3213,228.3992,228.1656,228.2922,4695.0
2024-03-05 14:10:00,234.57,234.6,234.34,234.34,6579.0,228.2824,228.3116,228.0586,228.0586,6579.0
2024-03-05 14:15:00,234.36,234.54,234.36,234.54,2796.0,228.0781,228.2532,228.0781,228.2532,2796.0
2024-03-05 14:20:00,234.57,234.61,234.14,234.15,5663.0,228.2824,228.3213,227.8639,227.8737,5663.0
2024-03-05 14:25:00,234.19,234.29,234.1,234.15,9385.0,227.9126,228.0099,227.825,227.8737,9385.0
2024-03-05 14:30:00,234.15,234.17,234.03,234.04,3072.0,227.8737,227.8931,227.7569,227.7666,3072.0
2024-03-05 14:35:00,234.04,234.17,233.83,234.03,5306.0,227.7666,227.8931,227.5623,227.7569,5306.0
2024-03-05 14:40:00,233.96,233.96,233.76,233.83,4489.0,227.6888,227.6888,227.4941,227.5623,4489.0
2024-03-05 14:45:00,233.73,233.81,233.28,233.28,4374.0,227.4649,227.5428,227.027,227.027,4374.0
2024-03-05 14:50:00,233.38,233.52,233.37,233.49,3587.0,227.1243,227.2606,227.1146,227.2314,3587.0
2024-03-05 14:55:00,233.44,233.47,233.28,233.38,3425.0,227.1827,227.2119,227.027,227.1243,3425.0
2024-03-05 15:00:00,233.38,233.43,233.31,233.42,3354.0,227.1243,227.173,227.0562,227.1632,3354.0
2024-03-05 15:05:00,233.42,233.61,233.36,233.4,14033.0,227.1632,227.3482,227.1049,227.1438,14033.0
2024-03-05 15:10:00,233.35,233.35,233.16,233.22,2973.0,227.0951,227.0951,226.9102,226.9686,2973.0
2024-03-05 15:15:00,233.24,233.26,233.12,233.17,6315.0,226.9881,227.0075,226.8713,226.9199,6315.0
2024-03-05 15:20:00,233.21,233.59,233.21,233.57,6789.0,226.9589,227.3287,226.9589,227.3092,6789.0
2024-03-05 15:25:00,233.57,233.57,233.25,233.26,3561.0,227.3092,227.3092,226.9978,227.0075,3561.0
2024-03-05 15:30:00,233.18,233.53,233.15,233.49,6165.0,226.9297,227.2703,226.9005,227.2314,6165.0
2024-03-05 15:35:00,233.49,233.6,233.4,233.42,2919.0,227.2314,227.3384,227.1438,227.1632,2919.0
2024-03-05 15:40:00,233.42,233.65,233.27,233.58,9328.0,227.1632,227.3871,227.0173,227.319,9328.0
2024-03-05 15:45:00,233.51,233.96,233.49,233.88,9653.0,227.2508,227.6888,227.2314,227.6109,9653.0
2024-03-05 15:50:00,233.97,234.15,233.67,233.88,25662.0,227.6985,227.8737,227.4065,227.6109,25662.0
2024-03-05 15:55:00,233.87,233.87,233.45,233.45,75574.0,227.6012,227.6012,227.1924,227.1924,75574.0
2024-03-06 09:30:00,233.36,234.53,233.36,233.84,23799.0,227.1049,228.2435,227.1049,227.572,23799.0
2024-03-06 09:35:00,233.78,233.79,233.3,233.59,23737.0,227.5136,227.5233,227.0465,227.3287,23737.0
2024-03-06 09:40:00,233.59,233.84,233.06,233.68,37600.0,227.3287,227.572,226.8129,227.4163,37600.0
2024-03-06 09:45:00,233.68,234.37,233.41,234.25,17384.0,227.4163,228.0878,227.1535,227.971,17384.0
2024-03-06 09:50:00,234.21,234.68,234.18,234.55,12551.0,227.9321,228.3895,227.9029,228.263,12551.0
2024-03-06 09:55:00,234.65,235.26,234.56,234.94,18933.0,228.3603,228.9539,228.2727,228.6425,18933.0
2024-03-06 10:00:00,234.94,235.45,234.79,235.19,31170.0,228.6425,229.1388,228.4965,228.8858,31170.0
2024-03-06 10:05:00,235.23,235.76,235.18,235.6,12274.0,228.9247,229.4405,228.8761,229.2848,12274.0
2024-03-06 10:10:00,235.6,235.99,235.33,235.79,7183.0,229.2848,229.6644,229.0221,229.4697,7183.0
2024-03-06 10:15:00,235.7,236.09,235.62,235.84,4572.0,229.3821,229.7617,229.3043,229.5184,4572.0
2024-03-06 10:20:00,235.87,235.92,235.58,235.89,2271.0,229.5476,229.5962,229.2653,229.567,2271.0
2024-03-06 10:25:00,235.82,235.98,235.49,235.49,2955.0,229.4989,229.6546,229.1778,229.1778,2955.0
2024-03-06 10:30:00,235.41,235.49,235.23,235.23,6360.0,229.0999,229.1778,228.9247,228.9247,6360.0
2024-03-06 10:35:00,235.22,235.22,234.83,235.0,1421.0,228.915,228.915,228.5355,228.7009,1421.0
2024-03-06 10:40:00,235.0,235.07,234.88,234.97,3342.0,228.7009,228.769,228.5841,228.6717,3342.0
2024-03-06 10:45:00,234.91,235.1,234.66,235.01,8925.0,228.6133,228.7982,228.37,228.7106,8925.0
2024-03-06 10:50:00,235.0,235.04,234.81,235.04,13083.0,228.7009,228.7398,228.516,228.7398,13083.0
2024-03-06 10:55:00,235.03,235.03,234.69,234.92,4015.0,228.7301,228.7301,228.3992,228.623,4015.0
2024-03-06 11:00:00,234.95,235.12,234.75,234.75,7892.0,228.6522,228.8177,228.4576,228.4576,7892.0
2024-03-06 11:05:00,234.71,235.0,234.62,235.0,3050.0,228.4187,228.7009,228.3311,228.7009,3050.0
2024-03-06 11:10:00,235.04,235.13,234.89,234.92,2551.0,228.7398,228.8274,228.5938,228.623,2551.0
2024-03-06 11:15:00,235.03,235.05,234.97,234.97,606.0,228.7301,228.7496,228.6717,228.6717,606.0
2024-03-06 11:20:00,234.94,234.94,234.61,234.75,3836.0,228.6425,228.6425,228.3213,228.4576,3836.0
2024-03-06 11:25:00,234.8,235.0,234.69,235.0,3445.0,228.5063,228.7009,228.3992,228.7009,3445.0
2024-03-06 11:30:00,235.01,235.01,234.76,234.85,3656.0,228.7106,228.7106,228.4673,228.5549,3656.0
2024-03-06 11:35:00,234.89,235.05,234.89,235.01,3994.0,228.5938,228.7496,228.5938,228.7106,3994.0
2024-03-06 11:40:00,235.01,235.06,234.89,234.96,9315.0,228.7106,228.7593,228.5938,228.662,9315.0
2024-03-06 11:45:00,235.04,235.11,234.96,235.0,5200.0,228.7398,228.8079,228.662,228.7009,5200.0
2024-03-06 11:50:00,234.96,235.27,234.96,235.23,9876.0,228.662,228.9637,228.662,228.9247,9876.0
2024-03-06 11:55:00,235.3,235.3,235.08,235.2,3549.0,228.9929,228.9929,228.7788,228.8955,3549.0
2024-03-06 12:00:00,235.15,235.27,235.08,235.26,5744.0,228.8469,228.9637,228.7788,228.9539,5744.0
2024-03-06 12:05:00,235.25,235.94,235.17,235.91,12851.0,228.9442,229.6157,228.8663,229.5865,12851.0
2024-03-06 12:10:00,235.91,235.92,235.69,235.79,6424.0,229.5865,229.5962,229.3724,229.4697,6424.0
2024-03-06 12:15:00,235.8,236.0,235.8,235.96,3759.0,229.4795,229.6741,229.4795,229.6352,3759.0
2024-03-06 12:20:00,235.84,236.13,235.77,236.11,4938.0,229.5184,229.8006,229.4503,229.7811,4938.0
2024-03-06 12:25:00,236.08,236.31,236.06,236.06,5366.0,229.7519,229.9758,229.7325,229.7325,5366.0
2024-03-06 12:30:00,236.11,236.23,236.05,236.22,3451.0,229.7811,229.8979,229.7228,229.8882,3451.0
2024-03-06 12:35:00,236.24,236.44,236.23,236.43,3612.0,229.9077,230.1023,229.8979,230.0926,3612.0
2024-03-06 12:40:00,236.38,236.52,236.05,236.25,13178.0,230.0439,230.1802,229.7228,229.9174,13178.0
2024-03-06 12:45:00,236.27,236.34,235.96,236.09,2817.0,229.9369,230.005,229.6352,229.7617,2817.0
2024-03-06 12:50:00,236.14,236.34,235.97,235.97,17501.0,229.8103,230.005,229.6449,229.6449,17501.0
2024-03-06 12:55:00,235.88,236.12,235.8,236.04,2353.0,229.5573,229.7909,229.4795,229.713,2353.0
2024-03-06 13:00:00,235.9,236.02,235.81,236.02,2770.0,229.5768,229.6936,229.4892,229.6936,2770.0
2024-03-06 13:05:00,236.01,236.18,235.85,236.17,4607.0,229.6838,229.8493,229.5281,229.8395,4607.0
2024-03-06 13:10:00,236.06,236.14,236.0,236.14,38276.0,229.7325,229.8103,229.6741,229.8103,38276.0
2024-03-06 13:15:00,236.13,236.38,236.13,236.31,1914.0,229.8006,230.0439,229.8006,229.9758,1914.0
2024-03-06 13:20:00,236.21,236.68,236.21,236.6,8136.0,229.8785,230.3359,229.8785,230.258,8136.0
2024-03-06 13:25:00,236.59,236.61,236.32,236.56,5407.0,230.2483,230.2677,229.9855,230.2191,5407.0
2024-03-06 13:30:00,236.45,236.46,235.78,235.95,6466.0,230.112,230.1218,229.46,229.6254,6466.0
2024-03-06 13:35:00,236.01,236.03,235.74,235.81,1620.0,229.6838,229.7033,229.4211,229.4892,1620.0
2024-03-06 13:40:00,235.87,236.17,235.87,236.06,3477.0,229.5476,229.8395,229.5476,229.7325,3477.0
2024-03-06 13:45:00,236.12,236.12,235.59,235.65,5018.0,229.7909,229.7909,229.2751,229.3335,5018.0
2024-03-06 13:50:00,235.46,235.79,235.45,235.61,2196.0,229.1486,229.4697,229.1388,229.2945,2196.0
2024-03-06 13:55:00,235.61,235.73,235.56,235.64,1109.0,229.2945,229.4113,229.2459,229.3237,1109.0
2024-03-06 14:00:00,235.56,235.73,235.55,235.69,1785.0,229.2459,229.4113,229.2362,229.3724,1785.0
2024-03-06 14:05:00,235.7,235.73,235.47,235.64,5135.0,229.3821,229.4113,229.1583,229.3237,5135.0
2024-03-06 14:10:00,235.62,235.62,235.23,235.35,9469.0,229.3043,229.3043,228.9247,229.0415,9469.0
2024-03-06 14:15:00,235.26,235.41,235.21,235.34,4508.0,228.9539,229.0999,228.9053,229.0318,4508.0
2024-03-06 14:20:00,235.33,235.33,235.2,235.21,3800.0,229.0221,229.0221,228.8955,228.9053,3800.0
2024-03-06 14:25:00,235.15,235.44,235.13,235.31,5677.0,228.8469,229.1291,228.8274,229.0026,5677.0
2024-03-06 14:30:00,235.34,235.43,235.24,235.38,6132.0,229.0318,229.1194,228.9345,229.0707,6132.0
2024-03-06 14:35:00,235.37,235.53,235.37,235.51,2613.0,229.061,229.2167,229.061,229.1972,2613.0
2024-03-06 14:40:00,235.43,235.55,235.34,235.46,4431.0,229.1194,229.2362,229.0318,229.1486,4431.0
2024-03-06 14:45:00,235.44,235.5,235.26,235.4,3624.0,229.1291,229.1875,228.9539,229.0902,3624.0
2024-03-06 14:50:00,235.41,235.53,235.31,235.31,3773.0,229.0999,229.2167,229.0026,229.0026,3773.0
2024-03-06 14:55:00,235.36,235.37,235.06,235.16,4997.0,229.0512,229.061,228.7593,228.8566,4997.0
2024-03-06 15:00:00,235.15,235.26,235.04,235.04,2920.0,228.8469,228.9539,228.7398,228.7398,2920.0
2024-03-06 15:05:00,235.0,235.09,234.9,235.01,1721.0,228.7009,228.7885,228.6036,228.7106,1721.0
2024-03-06 15:10:00,235.01,235.16,234.83,234.92,4745.0,228.7106,228.8566,228.5355,228.623,4745.0
2024-03-06 15:15:00,234.94,235.15,234.89,235.09,5317.0,228.6425,228.8469,228.5938,228.7885,5317.0
2024-03-06 15:20:00,235.16,235.24,235.08,235.15,3910.0,228.8566,228.9345,228.7788,228.8469,3910.0
2024-03-06 15:25:00,235.25,235.44,235.17,235.39,5193.0,228.9442,229.1291,228.8663,229.0804,5193.0
2024-03-06 15:30:00,235.46,235.55,235.3,235.41,5900.0,229.1486,229.2362,228.9929,229.0999,5900.0
2024-03-06 15:35:00,235.51,235.57,235.27,235.55,10238.0,229.1972,229.2556,228.9637,229.2362,10238.0
2024-03-06 15:40:00,235.54,235.57,235.37,235.47,17944.0,229.2264,229.2556,229.061,229.1583,17944.0
2024-03-06 15:45:00,235.47,235.59,235.39,235.39,20878.0,229.1583,229.2751,229.0804,229.0804,20878.0
2024-03-06 15:50:00,235.38,235.5,235.24,235.42,19532.0,229.0707,229.1875,228.9345,229.1096,19532.0
2024-03-06 15:55:00,235.38,235.68,235.38,235.55,54256.0,229.0707,229.3627,229.0707,229.2362,54256.0
2024-03-07 09:30:00,237.07,238.63,235.93,237.52,29913.0,231.6378,233.1621,230.5239,232.0775,29913.0
2024-03-07 09:35:00,237.79,238.4,236.84,237.13,61759.0,232.3413,232.9373,231.4131,231.6964,61759.0
2024-03-07 09:40:00,237.17,237.94,237.03,237.66,14385.0,231.7355,232.4879,231.5987,232.2143,14385.0
2024-03-07 09:45:00,237.52,238.2,237.52,237.87,6615.0,232.0775,232.7419,232.0775,232.4195,6615.0
2024-03-07 09:50:00,238.16,238.16,237.67,238.13,8533.0,232.7028,232.7028,232.2241,232.6735,8533.0
2024-03-07 09:55:00,238.14,238.39,237.79,238.18,16095.0,232.6833,232.9276,232.3413,232.7224,16095.0
2024-03-07 10:00:00,238.28,238.35,237.93,237.99,16937.0,232.8201,232.8885,232.4781,232.5367,16937.0
2024-03-07 10:05:00,238.08,238.38,238.06,238.29,6095.0,232.6247,232.9178,232.6051,232.8299,6095.0
2024-03-07 10:10:00,238.29,238.64,238.09,238.48,14816.0,232.8299,233.1718,232.6344,233.0155,14816.0
2024-03-07 10:15:00,238.48,238.7,237.87,237.87,15313.0,233.0155,233.2305,232.4195,232.4195,15313.0
2024-03-07 10:20:00,237.87,238.06,237.37,237.67,145507.0,232.4195,232.6051,231.9309,232.2241,145507.0
2024-03-07 10:25:00,237.7,237.92,237.59,237.61,18426.0,232.2534,232.4683,232.1459,232.1654,18426.0
2024-03-07 10:30:00,237.62,238.15,237.52,238.13,4439.0,232.1752,232.6931,232.0775,232.6735,4439.0
2024-03-07 10:35:00,238.16,238.18,237.82,237.99,26768.0,232.7028,232.7224,232.3706,232.5367,26768.0
2024-03-07 10:40:00,237.92,238.76,237.91,238.63,13296.0,232.4683,233.2891,232.4586,233.1621,13296.0
2024-03-07 10:45:00,238.68,238.77,238.27,238.4,14317.0,233.2109,233.2989,232.8103,232.9373,14317.0
2024-03-07 10:50:00,238.32,238.41,238.03,238.39,7153.0,232.8592,232.9471,232.5758,232.9276,7153.0
2024-03-07 10:55:00,238.39,238.71,238.3,238.5,20903.0,232.9276,233.2402,232.8396,233.035,20903.0
2024-03-07 11:00:00,238.5,238.57,238.27,238.34,22880.0,233.035,233.1034,232.8103,232.8787,22880.0
2024-03-07 11:05:00,238.46,238.53,238.37,238.42,6602.0,232.996,233.0644,232.908,232.9569,6602.0
2024-03-07 11:10:00,238.48,238.48,238.06,238.08,8236.0,233.0155,233.0155,232.6051,232.6247,8236.0
2024-03-07 11:15:00,238.0,238.18,237.96,238.03,7444.0,232.5465,232.7224,232.5074,232.5758,7444.0
2024-03-07 11:20:00,238.08,238.08,237.84,237.88,2972.0,232.6247,232.6247,232.3902,232.4292,2972.0
2024-03-07 11:25:00,237.84,238.13,237.7,237.94,7332.0,232.3902,232.6735,232.2534,232.4879,7332.0
2024-03-07 11:30:00,237.94,238.16,237.85,238.16,6474.0,232.4879,232.7028,232.3999,232.7028,6474.0
2024-03-07 11:35:00,238.1,238.1,237.91,237.92,4534.0,232.6442,232.6442,232.4586,232.4683,4534.0
2024-03-07 11:40:00,237.94,238.02,237.16,237.24,19728.0,232.4879,232.566,231.7257,231.8039,19728.0
2024-03-07 11:45:00,237.14,237.55,237.05,237.34,5182.0,231.7062,232.1068,231.6183,231.9016,5182.0
2024-03-07 11:50:00,237.34,237.45,237.22,237.4,3872.0,231.9016,232.0091,231.7844,231.9602,3872.0
2024-03-07 11:55:00,237.36,237.43,237.21,237.22,2748.0,231.9212,231.9896,231.7746,231.7844,2748.0
2024-03-07 12:00:00,237.21,237.29,236.98,237.0,5264.0,231.7746,231.8528,231.5499,231.5694,5264.0
2024-03-07 12:05:00,237.0,237.11,236.86,236.93,6312.0,231.5694,231.6769,231.4326,231.501,6312.0
2024-03-07 12:10:00,236.9,237.14,236.89,237.02,3634.0,231.4717,231.7062,231.4619,231.589,3634.0
2024-03-07 12:15:00,237.07,237.25,236.95,237.03,4835.0,231.6378,231.8137,231.5206,231.5987,4835.0
2024-03-07 12:20:00,237.0,237.29,236.93,237.28,3815.0,231.5694,231.8528,231.501,231.843,3815.0
2024-03-07 12:25:00,237.28,237.46,237.2,237.2,4048.0,231.843,232.0189,231.7648,231.7648,4048.0
2024-03-07 12:30:00,237.26,237.41,237.16,237.41,2738.0,231.8235,231.97,231.7257,231.97,2738.0
2024-03-07 12:35:00,237.37,237.66,237.3,237.52,7441.0,231.9309,232.2143,231.8625,232.0775,7441.0
2024-03-07 12:40:00,237.55,237.55,237.07,237.14,5808.0,232.1068,232.1068,231.6378,231.7062,5808.0
2024-03-07 12:45:00,237.19,237.27,237.05,237.06,2526.0,231.7551,231.8332,231.6183,231.628,2526.0
2024-03-07 12:50:00,237.05,237.18,237.05,237.17,2853.0,231.6183,231.7453,231.6183,231.7355,2853.0
2024-03-07 12:55:00,237.14,237.14,237.02,237.05,3839.0,231.7062,231.7062,231.589,231.6183,3839.0
2024-03-07 13:00:00,236.99,236.99,236.91,236.99,3098.0,231.5596,231.5596,231.4815,231.5596,3098.0
2024-03-07 13:05:00,237.03,237.12,237.02,237.09,6751.0,231.5987,231.6867,231.589,231.6573,6751.0
2024-03-07 13:10:00,237.07,237.23,237.05,237.08,3998.0,231.6378,231.7941,231.6183,231.6476,3998.0
2024-03-07 13:15:00,237.1,237.23,237.04,237.22,4063.0,231.6671,231.7941,231.6085,231.7844,4063.0
2024-03-07 13:20:00,237.19,237.51,237.19,237.32,3411.0,231.7551,232.0677,231.7551,231.8821,3411.0
2024-03-07 13:25:00,237.37,237.37,237.19,237.26,3213.0,231.9309,231.9309,231.7551,231.8235,3213.0
2024-03-07 13:30:00,237.27,237.3,237.21,237.27,2468.0,231.8332,231.8625,231.7746,231.8332,2468.0
2024-03-07 13:35:00,237.28,237.33,237.17,237.18,2633.0,231.843,231.8918,231.7355,231.7453,2633.0
2024-03-07 13:40:00,237.16,237.42,237.11,237.37,4676.0,231.7257,231.9798,231.6769,231.9309,4676.0
2024-03-07 13:45:00,237.4,237.52,237.39,237.44,2392.0,231.9602,232.0775,231.9505,231.9993,2392.0
2024-03-07 13:50:00,237.52,237.61,237.45,237.55,2513.0,232.0775,232.1654,232.0091,232.1068,2513.0
2024-03-07 13:55:00,237.56,237.67,237.55,237.65,5433.0,232.1166,232.2241,232.1068,232.2045,5433.0
2024-03-07 14:00:00,237.55,237.55,237.42,237.55,4189.0,232.1068,232.1068,231.9798,232.1068,4189.0
2024-03-07 14:05:00,237.54,237.54,237.2,237.21,10957.0,232.097,232.097,231.7648,231.7746,10957.0
2024-03-07 14:10:00,237.24,237.29,237.11,237.11,2391.0,231.8039,231.8528,231.6769,231.6769,2391.0
2024-03-07 14:15:00,237.15,237.38,237.15,237.32,3727.0,231.716,231.9407,231.716,231.8821,3727.0
2024-03-07 14:20:00,237.3,237.33,237.11,237.12,4267.0,231.8625,231.8918,231.6769,231.6867,4267.0
2024-03-07 14:25:00,237.07,237.13,236.75,236.78,17208.0,231.6378,231.6964,231.3251,231.3545,17208.0
2024-03-07 14:30:00,236.73,237.19,236.72,237.02,5450.0,231.3056,231.7551,231.2958,231.589,5450.0
2024-03-07 14:35:00,236.99,237.22,236.91,237.05,5340.0,231.5596,231.7844,231.4815,231.6183,5340.0
2024-03-07 14:40:00,237.19,237.19,237.01,237.11,3970.0,231.7551,231.7551,231.5792,231.6769,3970.0
2024-03-07 14:45:00,237.07,237.15,236.98,237.06,3927.0,231.6378,231.716,231.5499,231.628,3927.0
2024-03-07 14:50:00,237.05,237.1,236.75,236.75,52855.0,231.6183,231.6671,231.3251,231.3251,52855.0
2024-03-07 14:55:00,236.85,236.86,236.73,236.82,2563.0,231.4228,231.4326,231.3056,231.3935,2563.0
2024-03-07 15:00:00,236.81,236.81,236.61,236.71,4281.0,231.3838,231.3838,231.1883,231.2861,4281.0
2024-03-07 15:05:00,236.67,236.81,236.64,236.81,2487.0,231.247,231.3838,231.2177,231.3838,2487.0
2024-03-07 15:10:00,236.77,236.92,236.65,236.86,5470.0,231.3447,231.4912,231.2274,231.4326,5470.0
2024-03-07 15:15:00,236.78,236.86,236.75,236.79,12484.0,231.3545,231.4326,231.3251,231.3642,12484.0
2024-03-07 15:20:00,236.77,236.86,236.53,236.53,4345.0,231.3447,231.4326,231.1102,231.1102,4345.0
2024-03-07 15:25:00,236.48,236.53,236.42,236.5,3517.0,231.0613,231.1102,231.0027,231.0809,3517.0
2024-03-07 15:30:00,236.5,236.91,236.5,236.91,7052.0,231.0809,231.4815,231.0809,231.4815,7052.0
2024-03-07 15:35:00,236.94,237.14,236.91,237.14,7797.0,231.5108,231.7062,231.4815,231.7062,7797.0
2024-03-07 15:40:00,237.19,237.19,236.94,237.06,16500.0,231.7551,231.7551,231.5108,231.628,16500.0
2024-03-07 15:45:00,237.08,237.4,237.04,237.26,11796.0,231.6476,231.9602,231.6085,231.8235,11796.0
2024-03-07 15:50:00,237.21,237.41,237.01,237.36,22457.0,231.7746,231.97,231.5792,231.9212,22457.0
2024-03-07 15:55:00,237.39,237.68,237.32,237.59,79310.0,231.9505,232.2338,231.8821,232.1459,79310.0
2024-03-08 09:30:00,237.61,237.61,236.37,236.84,16253.0,232.1654,232.1654,230.9538,231.4131,16253.0
2024-03-08 09:35:00,236.93,238.0,236.92,238.0,7152.0,231.501,232.5465,231.4912,232.5465,7152.0
2024-03-08 09:40:00,238.16,239.7,238.15,239.7,257158.0,232.7028,234.2075,232.6931,234.2075,257158.0
2024-03-08 09:45:00,239.78,240.23,239.04,239.2,11694.0,234.2857,234.7254,233.5627,233.719,11694.0
2024-03-08 09:50:00,239.33,240.0,239.09,239.09,7834.0,233.846,234.5007,233.6115,233.6115,7834.0
2024-03-08 09:55:00,239.4,239.99,239.01,239.91,6499.0,233.9144,234.4909,233.5334,234.4127,6499.0
2024-03-08 10:00:00,239.83,240.52,239.83,240.06,8477.0,234.3346,235.0088,234.3346,234.5593,8477.0
2024-03-08 10:05:00,239.9,239.9,238.39,238.69,6561.0,234.403,234.403,232.9276,233.2207,6561.0
2024-03-08 10:10:00,238.85,238.96,238.46,238.62,3529.0,233.377,233.4845,232.996,233.1523,3529.0
2024-03-08 10:15:00,238.63,239.4,238.63,238.73,8102.0,233.1621,233.9144,233.1621,233.2598,8102.0
2024-03-08 10:20:00,238.7,238.89,238.43,238.76,4839.0,233.2305,233.4161,232.9666,233.2891,4839.0
2024-03-08 10:25:00,238.75,238.93,238.53,238.64,3209.0,233.2793,233.4552,233.0644,233.1718,3209.0
2024-03-08 10:30:00,238.31,238.56,237.86,238.35,3360.0,232.8494,233.0937,232.4097,232.8885,3360.0
2024-03-08 10:35:00,238.29,238.98,237.99,238.87,148120.0,232.8299,233.504,232.5367,233.3966,148120.0
2024-03-08 10:40:00,238.99,239.03,238.53,238.96,4751.0,233.5138,233.5529,233.0644,233.4845,4751.0
2024-03-08 10:45:00,238.96,239.26,238.96,239.14,2996.0,233.4845,233.7776,233.4845,233.6604,2996.0
2024-03-08 10:50:00,239.21,239.22,238.58,238.67,47211.0,233.7288,233.7385,233.1132,233.2011,47211.0
2024-03-08 10:55:00,238.68,238.91,238.26,238.42,12463.0,233.2109,233.4356,232.8005,232.9569,12463.0
2024-03-08 11:00:00,238.33,239.05,238.33,238.98,3500.0,232.8689,233.5724,232.8689,233.504,3500.0
2024-03-08 11:05:00,238.97,239.43,238.81,239.4,5475.0,233.4943,233.9437,233.3379,233.9144,5475.0
2024-03-08 11:10:00,239.24,239.32,239.11,239.23,4489.0,233.7581,233.8362,233.6311,233.7483,4489.0
2024-03-08 11:15:00,239.23,240.05,239.22,239.97,6650.0,233.7483,234.5495,233.7385,234.4714,6650.0
2024-03-08 11:20:00,239.95,240.3,239.81,240.3,4671.0,234.4518,234.7938,234.315,234.7938,4671.0
2024-03-08 11:25:00,240.09,240.33,240.05,240.27,3619.0,234.5886,234.8231,234.5495,234.7645,3619.0
2024-03-08 11:30:00,240.38,241.15,240.38,240.67,8826.0,234.872,235.6243,234.872,235.1553,8826.0
2024-03-08 11:35:00,240.6,240.84,240.47,240.82,2425.0,235.0869,235.3214,234.9599,235.3019,2425.0
2024-03-08 11:40:00,240.81,240.9,240.71,240.88,1519.0,235.2921,235.38,235.1944,235.3605,1519.0
2024-03-08 11:45:00,240.76,241.4,240.75,241.27,6146.0,235.2433,235.8686,235.2335,235.7416,6146.0
2024-03-08 11:50:00,241.27,241.47,241.09,241.12,4642.0,235.7416,235.937,235.5657,235.595,4642.0
2024-03-08 11:55:00,241.04,241.06,240.58,240.77,4341.0,235.5168,235.5364,235.0674,235.253,4341.0
2024-03-08 12:00:00,240.89,241.19,240.82,241.13,3260.0,235.3703,235.6634,235.3019,235.6048,3260.0
2024-03-08 12:05:00,241.03,241.08,240.84,240.97,1683.0,235.5071,235.5559,235.3214,235.4484,1683.0
2024-03-08 12:10:00,240.93,241.15,240.62,240.79,4197.0,235.4094,235.6243,235.1065,235.2726,4197.0
2024-03-08 12:15:00,240.61,240.92,240.57,240.58,5175.0,235.0967,235.3996,235.0576,235.0674,5175.0
2024-03-08 12:20:00,240.63,240.63,240.4,240.49,1630.0,235.1162,235.1162,234.8915,234.9794,1630.0
2024-03-08 12:25:00,240.49,240.62,240.4,240.4,2846.0,234.9794,235.1065,234.8915,234.8915,2846.0
2024-03-08 12:30:00,240.38,240.38,239.9,240.28,11692.0,234.872,234.872,234.403,234.7743,11692.0
2024-03-08 12:35:00,240.23,240.24,240.12,240.24,1979.0,234.7254,234.7352,234.6179,234.7352,1979.0
2024-03-08 12:40:00,240.24,240.24,239.88,239.88,4663.0,234.7352,234.7352,234.3834,234.3834,4663.0
2024-03-08 12:45:00,239.8,240.01,239.8,239.96,2690.0,234.3053,234.5104,234.3053,234.4616,2690.0
2024-03-08 12:50:00,239.99,239.99,239.69,239.74,1940.0,234.4909,234.4909,234.1978,234.2466,1940.0
2024-03-08 12:55:00,239.7,240.34,239.69,240.17,7820.0,234.2075,234.8329,234.1978,234.6668,7820.0
2024-03-08 13:00:00,240.29,240.4,239.87,240.06,62128.0,234.784,234.8915,234.3736,234.5593,62128.0
2024-03-08 13:05:00,240.0,240.4,240.0,240.39,4457.0,234.5007,234.8915,234.5007,234.8817,4457.0
2024-03-08 13:10:00,240.41,240.93,240.4,240.89,4529.0,234.9013,235.4094,234.8915,235.3703,4529.0
2024-03-08 13:15:00,240.89,240.89,240.44,240.8,3618.0,235.3703,235.3703,234.9306,235.2823,3618.0
2024-03-08 13:20:00,240.51,240.79,240.44,240.66,2282.0,234.999,235.2726,234.9306,235.1455,2282.0
2024-03-08 13:25:00,240.72,240.98,240.71,240.82,2876.0,235.2042,235.4582,235.1944,235.3019,2876.0
2024-03-08 13:30:00,240.81,241.21,240.73,241.09,8357.0,235.2921,235.6829,235.2139,235.5657,8357.0
2024-03-08 13:35:00,241.09,241.27,240.96,241.21,4646.0,235.5657,235.7416,235.4387,235.6829,4646.0
2024-03-08 13:40:00,241.05,241.08,240.59,240.7,3710.0,235.5266,235.5559,235.0771,235.1846,3710.0
2024-03-08 13:45:00,240.59,240.61,240.11,240.29,3642.0,235.0771,235.0967,234.6081,234.784,3642.0
2024-03-08 13:50:00,240.26,240.37,239.91,239.97,6505.0,234.7547,234.8622,234.4127,234.4714,6505.0
2024-03-08 13:55:00,240.0,240.31,239.97,240.26,4044.0,234.5007,234.8036,234.4714,234.7547,4044.0
2024-03-08 14:00:00,240.27,240.5,240.18,240.5,3367.0,234.7645,234.9892,234.6765,234.9892,3367.0
2024-03-08 14:05:00,240.49,240.49,240.41,240.41,1377.0,234.9794,234.9794,234.9013,234.9013,1377.0
2024-03-08 14:10:00,240.49,240.56,240.42,240.55,3641.0,234.9794,235.0478,234.911,235.0381,3641.0
2024-03-08 14:15:00,240.57,240.61,240.4,240.61,2424.0,235.0576,235.0967,234.8915,235.0967,2424.0
2024-03-08 14:20:00,240.65,240.88,240.56,240.75,4062.0,235.1358,235.3605,235.0478,235.2335,4062.0
2024-03-08 14:25:00,240.71,240.71,240.56,240.58,1354.0,235.1944,235.1944,235.0478,235.0674,1354.0
2024-03-08 14:30:00,240.58,240.67,240.22,240.23,5503.0,235.0674,235.1553,234.7156,234.7254,5503.0
2024-03-08 14:35:00,240.23,240.28,239.96,239.96,3728.0,234.7254,234.7743,234.4616,234.4616,3728.0
2024-03-08 14:40:00,240.03,240.08,239.87,240.01,3072.0,234.53,234.5788,234.3736,234.5104,3072.0
2024-03-08 14:45:00,240.02,240.22,239.91,240.11,2667.0,234.5202,234.7156,234.4127,234.6081,2667.0
2024-03-08 14:50:00,240.24,240.58,240.24,240.58,2411.0,234.7352,235.0674,234.7352,235.0674,2411.0
2024-03-08 14:55:00,240.58,240.58,240.12,240.21,3474.0,235.0674,235.0674,234.6179,234.7059,3474.0
2024-03-08 15:00:00,240.36,240.55,240.36,240.51,101925.0,234.8524,235.0381,234.8524,234.999,101925.0
2024-03-08 15:05:00,240.55,240.76,240.42,240.55,4310.0,235.0381,235.2433,234.911,235.0381,4310.0
2024-03-08 15:10:00,240.39,240.48,240.26,240.27,3519.0,234.8817,234.9697,234.7547,234.7645,3519.0
2024-03-08 15:15:00,240.42,240.71,240.24,240.55,3005.0,234.911,235.1944,234.7352,235.0381,3005.0
2024-03-08 15:20:00,240.55,240.63,240.08,240.08,2468.0,235.0381,235.1162,234.5788,234.5788,2468.0
2024-03-08 15:25:00,240.09,240.16,239.9,240.0,3150.0,234.5886,234.657,234.403,234.5007,3150.0
2024-03-08 15:30:00,239.93,239.99,239.65,239.99,9221.0,234.4323,234.4909,234.1587,234.4909,9221.0
2024-03-08 15:35:00,239.86,239.94,239.6,239.61,64609.0,234.3639,234.442,234.1098,234.1196,64609.0
2024-03-08 15:40:00,239.62,239.96,239.45,239.45,11274.0,234.1294,234.4616,233.9633,233.9633,11274.0
2024-03-08 15:45:00,239.48,239.8,239.4,239.53,8571.0,233.9926,234.3053,233.9144,234.0414,8571.0
2024-03-08 15:50:00,239.53,240.1,239.4,239.91,39413.0,234.0414,234.5984,233.9144,234.4127,39413.0
2024-03-08 15:55:00,239.97,240.09,239.69,239.89,57386.0,234.4714,234.5886,234.1978,234.3932,57386.0
2024-03-11 09:30:00,239.68,242.38,239.37,242.38,13361.0,234.188,236.8261,233.8851,236.8261,13361.0
2024-03-11 09:35:00,242.16,242.16,241.18,241.3,12094.0,236.6112,236.6112,235.6536,235.7709,12094.0
2024-03-11 09:40:00,241.37,241.86,241.2,241.25,3597.0,235.8393,236.318,235.6732,235.722,3597.0
2024-03-11 09:45:00,241.04,241.22,240.35,240.84,4781.0,235.5168,235.6927,234.8426,235.3214,4781.0
2024-03-11 09:50:00,240.83,241.0,240.63,240.75,2253.0,235.3116,235.4778,235.1162,235.2335,2253.0
2024-03-11 09:55:00,240.81,241.0,240.09,240.77,5786.0,235.2921,235.4778,234.5886,235.253,5786.0
2024-03-11 10:00:00,240.89,241.06,240.38,240.38,5086.0,235.3703,235.5364,234.872,234.872,5086.0
2024-03-11 10:05:00,240.18,240.2,239.73,239.73,3956.0,234.6765,234.6961,234.2369,234.2369,3956.0
2024-03-11 10:10:00,239.66,239.66,239.09,239.09,3492.0,234.1685,234.1685,233.6115,233.6115,3492.0
2024-03-11 10:15:00,239.13,239.32,238.76,239.32,4017.0,233.6506,233.8362,233.2891,233.8362,4017.0
2024-03-11 10:20:00,239.51,239.77,239.46,239.46,4164.0,234.0219,234.2759,233.973,233.973,4164.0
2024-03-11 10:25:00,239.35,239.52,239.15,239.23,2075.0,233.8656,234.0317,233.6701,233.7483,2075.0
2024-03-11 10:30:00,239.21,239.58,239.12,239.27,3065.0,233.7288,234.0903,233.6408,233.7874,3065.0
2024-03-11 10:35:00,239.23,239.5,239.23,239.34,5521.0,233.7483,234.0121,233.7483,233.8558,5521.0
2024-03-11 10:40:00,239.25,239.45,239.25,239.36,2288.0,233.7679,233.9633,233.7679,233.8753,2288.0
2024-03-11 10:45:00,239.31,239.43,239.14,239.42,2050.0,233.8265,233.9437,233.6604,233.934,2050.0
2024-03-11 10:50:00,239.45,239.45,239.13,239.22,3554.0,233.9633,233.9633,233.6506,233.7385,3554.0
2024-03-11 10:55:00,239.31,239.98,239.15,239.98,3977.0,233.8265,234.4811,233.6701,234.4811,3977.0
2024-03-11 11:00:00,239.95,240.26,239.85,239.99,3519.0,234.4518,234.7547,234.3541,234.4909,3519.0
2024-03-11 11:05:00,240.04,240.22,240.01,240.1,2518.0,234.5398,234.7156,234.5104,234.5984,2518.0
2024-03-11 11:10:00,240.26,240.45,240.13,240.19,10548.0,234.7547,234.9404,234.6277,234.6863,10548.0
2024-03-11 11:15:00,240.07,240.16,239.82,239.93,1747.0,234.5691,234.657,234.3248,234.4323,1747.0
2024-03-11 11:20:00,239.79,240.24,239.79,240.22,1898.0,234.2955,234.7352,234.2955,234.7156,1898.0
2024-03-11 11:25:00,240.24,240.38,239.8,239.97,3810.0,234.7352,234.872,234.3053,234.4714,3810.0
2024-03-11 11:30:00,240.0,240.15,239.82,239.83,4935.0,234.5007,234.6472,234.3248,234.3346,4935.0
2024-03-11 11:35:00,239.83,240.11,239.73,240.06,2343.0,234.3346,234.6081,234.2369,234.5593,2343.0
2024-03-11 11:40:00,239.98,240.19,239.92,240.04,4442.0,234.4811,234.6863,234.4225,234.5398,4442.0
2024-03-11 11:45:00,240.09,240.26,239.97,240.0,12641.0,234.5886,234.7547,234.4714,234.5007,12641.0
2024-03-11 11:50:00,239.99,240.12,239.84,239.98,3925.0,234.4909,234.6179,234.3443,234.4811,3925.0
2024-03-11 11:55:00,240.09,240.18,239.96,240.14,4895.0,234.5886,234.6765,234.4616,234.6375,4895.0
2024-03-11 12:00:00,240.15,240.23,239.91,239.92,5207.0,234.6472,234.7254,234.4127,234.4225,5207.0
2024-03-11 12:05:00,239.78,239.81,239.57,239.81,48751.0,234.2857,234.315,234.0805,234.315,48751.0
2024-03-11 12:10:00,239.86,239.88,239.44,239.47,4320.0,234.3639,234.3834,233.9535,233.9828,4320.0
2024-03-11 12:15:00,239.5,239.59,239.37,239.41,2091.0,234.0121,234.1001,233.8851,233.9242,2091.0
2024-03-11 12:20:00,239.49,239.54,239.28,239.31,2238.0,234.0024,234.0512,233.7972,233.8265,2238.0
2024-03-11 12:25:00,239.25,239.32,239.16,239.25,3008.0,233.7679,233.8362,233.6799,233.7679,3008.0
2024-03-11 12:30:00,239.33,239.42,239.14,239.42,30562.0,233.846,233.934,233.6604,233.934,30562.0
2024-03-11 12:35:00,239.31,239.45,239.31,239.44,900.0,233.8265,233.9633,233.8265,233.9535,900.0
2024-03-11 12:40:00,239.44,239.66,239.39,239.66,2600.0,233.9535,234.1685,233.9046,234.1685,2600.0
2024-03-11 12:45:00,239.7,239.7,239.48,239.49,2879.0,234.2075,234.2075,233.9926,234.0024,2879.0
2024-03-11 12:50:00,239.49,239.81,239.48,239.81,1400.0,234.0024,234.315,233.9926,234.315,1400.0
2024-03-11 12:55:00,239.77,239.85,239.45,239.45,2258.0,234.2759,234.3541,233.9633,233.9633,2258.0
2024-03-11 13:00:00,239.48,239.54,239.32,239.32,1401.0,233.9926,234.0512,233.8362,233.8362,1401.0
2024-03-11 13:05:00,239.33,239.41,239.28,239.41,1900.0,233.846,233.9242,233.7972,233.9242,1900.0
2024-03-11 13:10:00,239.56,239.56,239.39,239.39,1312.0,234.0708,234.0708,233.9046,233.9046,1312.0
2024-03-11 13:15:00,239.5,239.73,239.39,239.73,3184.0,234.0121,234.2369,233.9046,234.2369,3184.0
2024-03-11 13:20:00,239.69,239.69,239.57,239.57,4277.0,234.1978,234.1978,234.0805,234.0805,4277.0
2024-03-11 13:25:00,239.62,239.63,239.38,239.51,4794.0,234.1294,234.1391,233.8949,234.0219,4794.0
2024-03-11 13:30:00,239.54,239.67,239.53,239.53,2703.0,234.0512,234.1782,234.0414,234.0414,2703.0
2024-03-11 13:35:00,239.56,239.64,239.45,239.61,2658.0,234.0708,234.1489,233.9633,234.1196,2658.0
2024-03-11 13:40:00,239.55,239.62,239.55,239.56,1022.0,234.061,234.1294,234.061,234.0708,1022.0
2024-03-11 13:45:00,239.49,239.66,239.46,239.62,2939.0,234.0024,234.1685,233.973,234.1294,2939.0
2024-03-11 13:50:00,239.58,239.58,239.39,239.42,1953.0,234.0903,234.0903,233.9046,233.934,1953.0
2024-03-11 13:55:00,239.51,239.57,239.51,239.55,960.0,234.0219,234.0805,234.0219,234.061,960.0
2024-03-11 14:00:00,239.55,239.55,239.36,239.37,1068.0,234.061,234.061,233.8753,233.8851,1068.0
2024-03-11 14:05:00,239.43,239.43,239.21,239.28,1185.0,233.9437,233.9437,233.7288,233.7972,1185.0
2024-03-11 14:10:00,239.24,239.24,238.93,239.01,5845.0,233.7581,233.7581,233.4552,233.5334,5845.0
2024-03-11 14:15:00,239.02,239.09,238.54,238.55,7263.0,233.5431,233.6115,233.0741,233.0839,7263.0
2024-03-11 14:20:00,238.54,238.74,238.54,238.69,5190.0,233.0741,233.2695,233.0741,233.2207,5190.0
2024-03-11 14:25:00,238.69,238.81,238.68,238.81,4030.0,233.2207,233.3379,233.2109,233.3379,4030.0
2024-03-11 14:30:00,238.86,238.99,238.85,238.92,2828.0,233.3868,233.5138,233.377,233.4454,2828.0
2024-03-11 14:35:00,238.96,239.08,238.93,239.02,2274.0,233.4845,233.6017,233.4552,233.5431,2274.0
2024-03-11 14:40:00,239.03,239.16,239.02,239.16,500.0,233.5529,233.6799,233.5431,233.6799,500.0
2024-03-11 14:45:00,239.15,239.15,239.01,239.06,1560.0,233.6701,233.6701,233.5334,233.5822,1560.0
2024-03-11 14:50:00,239.16,239.19,239.01,239.01,1972.0,233.6799,233.7092,233.5334,233.5334,1972.0
2024-03-11 14:55:00,239.0,239.13,239.0,239.13,1212.0,233.5236,233.6506,233.5236,233.6506,1212.0
2024-03-11 15:00:00,239.17,239.21,238.89,239.04,3981.0,233.6897,233.7288,233.4161,233.5627,3981.0
2024-03-11 15:05:00,239.01,239.1,239.0,239.04,2600.0,233.5334,233.6213,233.5236,233.5627,2600.0
2024-03-11 15:10:00,239.03,239.11,238.77,238.77,5353.0,233.5529,233.6311,233.2989,233.2989,5353.0
2024-03-11 15:15:00,238.69,238.73,238.6,238.72,1962.0,233.2207,233.2598,233.1327,233.25,1962.0
2024-03-11 15:20:00,238.66,238.95,238.66,238.94,1776.0,233.1914,233.4747,233.1914,233.465,1776.0
2024-03-11 15:25:00,238.84,239.04,238.84,238.88,1796.0,233.3672,233.5627,233.3672,233.4063,1796.0
2024-03-11 15:30:00,238.97,239.01,238.87,238.91,4725.0,233.4943,233.5334,233.3966,233.4356,4725.0
2024-03-11 15:35:00,238.91,239.05,238.77,238.88,14152.0,233.4356,233.5724,233.2989,233.4063,14152.0
2024-03-11 15:40:00,238.87,239.32,238.81,239.21,3874.0,233.3966,233.8362,233.3379,233.7288,3874.0
2024-03-11 15:45:00,239.15,239.22,238.93,239.22,14084.0,233.6701,233.7385,233.4552,233.7385,14084.0
2024-03-11 15:50:00,239.27,239.52,239.05,239.28,12435.0,233.7874,234.0317,233.5724,233.7972,12435.0
2024-03-11 15:55:00,239.3,239.66,239.3,239.42,24843.0,233.8167,234.1685,233.8167,233.934,24843.0
2024-03-12 09:30:00,238.46,239.45,238.46,239.06,12296.0,232.996,233.9633,232.996,233.5822,12296.0
2024-03-12 09:35:00,238.14,238.51,238.02,238.02,12759.0,232.6833,233.0448,232.566,232.566,12759.0
2024-03-12 09:40:00,237.92,238.64,237.7,238.14,3498.0,232.4683,233.1718,232.2534,232.6833,3498.0
2024-03-12 09:45:00,237.59,238.14,237.45,238.14,2530.0,232.1459,232.6833,232.0091,232.6833,2530.0
2024-03-12 09:50:00,238.15,238.27,237.71,237.87,3260.0,232.6931,232.8103,232.2631,232.4195,3260.0
2024-03-12 09:55:00,237.87,238.14,237.75,237.76,4250.0,232.4195,232.6833,232.3022,232.312,4250.0
2024-03-12 10:00:00,237.83,237.85,237.5,237.5,9202.0,232.3804,232.3999,232.058,232.058,9202.0
2024-03-12 10:05:00,237.45,237.62,237.32,237.59,4899.0,232.0091,232.1752,231.8821,232.1459,4899.0
2024-03-12 10:10:00,237.9,237.95,237.59,237.95,5600.0,232.4488,232.4976,232.1459,232.4976,5600.0
2024-03-12 10:15:00,237.81,238.22,237.81,238.1,6368.0,232.3608,232.7615,232.3608,232.6442,6368.0
2024-03-12 10:20:00,238.13,238.2,237.85,237.88,3733.0,232.6735,232.7419,232.3999,232.4292,3733.0
2024-03-12 10:25:00,238.0,238.25,237.87,238.09,3166.0,232.5465,232.7908,232.4195,232.6344,3166.0
2024-03-12 10:30:00,238.24,238.36,238.08,238.15,1481.0,232.781,232.8982,232.6247,232.6931,1481.0
2024-03-12 10:35:00,238.25,238.73,238.21,238.72,3649.0,232.7908,233.2598,232.7517,233.25,3649.0
2024-03-12 10:40:00,238.9,238.9,238.43,238.46,1661.0,233.4259,233.4259,232.9666,232.996,1661.0
2024-03-12 10:45:00,238.39,238.39,238.12,238.25,3472.0,232.9276,232.9276,232.6637,232.7908,3472.0
2024-03-12 10:50:00,238.15,238.51,238.06,238.46,4901.0,232.6931,233.0448,232.6051,232.996,4901.0
2024-03-12 10:55:00,238.46,238.55,238.08,238.34,1709.0,232.996,233.0839,232.6247,232.8787,1709.0
2024-03-12 11:00:00,238.36,238.62,238.2,238.43,4820.0,232.8982,233.1523,232.7419,232.9666,4820.0
2024-03-12 11:05:00,238.32,238.64,238.2,238.64,3510.0,232.8592,233.1718,232.7419,233.1718,3510.0
2024-03-12 11:10:00,238.76,238.91,238.59,238.59,7949.0,233.2891,233.4356,233.123,233.123,7949.0
2024-03-12 11:15:00,238.5,238.68,238.2,238.62,5016.0,233.035,233.2109,232.7419,233.1523,5016.0
2024-03-12 11:20:00,238.28,238.5,238.21,238.3,4540.0,232.8201,233.035,232.7517,232.8396,4540.0
2024-03-12 11:25:00,238.3,238.32,237.73,237.73,19421.0,232.8396,232.8592,232.2827,232.2827,19421.0
2024-03-12 11:30:00,237.74,237.91,237.63,237.91,10612.0,232.2925,232.4586,232.185,232.4586,10612.0
2024-03-12 11:35:00,237.93,238.25,237.9,238.25,6932.0,232.4781,232.7908,232.4488,232.7908,6932.0
2024-03-12 11:40:00,238.16,238.3,238.01,238.23,4362.0,232.7028,232.8396,232.5563,232.7712,4362.0
2024-03-12 11:45:00,238.11,238.11,237.74,237.74,1641.0,232.654,232.654,232.2925,232.2925,1641.0
2024-03-12 11:50:00,237.9,238.23,237.78,238.23,6392.0,232.4488,232.7712,232.3315,232.7712,6392.0
2024-03-12 11:55:00,238.22,238.69,238.13,238.69,42260.0,232.7615,233.2207,232.6735,233.2207,42260.0
2024-03-12 12:00:00,238.67,238.73,238.2,238.2,10845.0,233.2011,233.2598,232.7419,232.7419,10845.0
2024-03-12 12:05:00,238.15,238.36,238.12,238.19,5315.0,232.6931,232.8982,232.6637,232.7321,5315.0
2024-03-12 12:10:00,238.15,238.36,238.07,238.15,2699.0,232.6931,232.8982,232.6149,232.6931,2699.0
2024-03-12 12:15:00,238.24,238.25,238.08,238.12,1464.0,232.781,232.7908,232.6247,232.6637,1464.0
2024-03-12 12:20:00,238.12,238.23,238.04,238.05,4242.0,232.6637,232.7712,232.5856,232.5954,4242.0
2024-03-12 12:25:00,238.05,238.07,237.63,237.78,6072.0,232.5954,232.6149,232.185,232.3315,6072.0
2024-03-12 12:30:00,237.88,237.88,237.55,237.56,2604.0,232.4292,232.4292,232.1068,232.1166,2604.0
2024-03-12 12:35:00,237.62,237.85,237.62,237.69,2680.0,232.1752,232.3999,232.1752,232.2436,2680.0
2024-03-12 12:40:00,237.77,237.77,237.64,237.65,703.0,232.3218,232.3218,232.1947,232.2045,703.0
2024-03-12 12:45:00,237.61,237.61,237.24,237.45,7224.0,232.1654,232.1654,231.8039,232.0091,7224.0
2024-03-12 12:50:00,237.64,237.75,237.53,237.74,1206.0,232.1947,232.3022,232.0873,232.2925,1206.0
2024-03-12 12:55:00,237.75,238.06,237.72,237.96,1598.0,232.3022,232.6051,232.2729,232.5074,1598.0
2024-03-12 13:00:00,238.04,238.12,237.88,238.08,2138.0,232.5856,232.6637,232.4292,232.6247,2138.0
2024-03-12 13:05:00,238.19,238.44,238.07,238.15,3825.0,232.7321,232.9764,232.6149,232.6931,3825.0
2024-03-12 13:10:00,238.12,238.27,238.11,238.2,36395.0,232.6637,232.8103,232.654,232.7419,36395.0
2024-03-12 13:15:00,238.19,238.45,238.19,238.45,549.0,232.7321,232.9862,232.7321,232.9862,549.0
2024-03-12 13:20:00,238.45,238.5,238.42,238.42,2132.0,232.9862,233.035,232.9569,232.9569,2132.0
2024-03-12 13:25:00,238.49,238.54,238.42,238.42,2114.0,233.0253,233.0741,232.9569,232.9569,2114.0
2024-03-12 13:30:00,238.42,238.47,238.25,238.25,2302.0,232.9569,233.0057,232.7908,232.7908,2302.0
2024-03-12 13:35:00,238.29,238.73,238.29,238.73,3131.0,232.8299,233.2598,232.8299,233.2598,3131.0
2024-03-12 13:40:00,238.62,238.68,238.54,238.68,1608.0,233.1523,233.2109,233.0741,233.2109,1608.0
2024-03-12 13:45:00,238.68,238.72,238.62,238.7,2098.0,233.2109,233.25,233.1523,233.2305,2098.0
2024-03-12 13:50:00,238.64,238.78,238.64,238.71,1328.0,233.1718,233.3086,233.1718,233.2402,1328.0
2024-03-12 13:55:00,238.77,238.9,238.7,238.7,4587.0,233.2989,233.4259,233.2305,233.2305,4587.0
2024-03-12 14:00:00,238.74,238.74,238.54,238.62,2327.0,233.2695,233.2695,233.0741,233.1523,2327.0
2024-03-12 14:05:00,238.62,238.68,238.52,238.59,5985.0,233.1523,233.2109,233.0546,233.123,5985.0
2024-03-12 14:10:00,238.59,238.61,238.52,238.52,7307.0,233.123,233.1425,233.0546,233.0546,7307.0
2024-03-12 14:15:00,238.57,238.62,238.53,238.59,2513.0,233.1034,233.1523,233.0644,233.123,2513.0
2024-03-12 14:20:00,238.56,238.62,238.44,238.46,7511.0,233.0937,233.1523,232.9764,232.996,7511.0
2024-03-12 14:25:00,238.47,238.52,238.4,238.46,3765.0,233.0057,233.0546,232.9373,232.996,3765.0
2024-03-12 14:30:00,238.46,238.51,238.25,238.28,12342.0,232.996,233.0448,232.7908,232.8201,12342.0
2024-03-12 14:35:00,238.34,238.34,238.02,238.05,4664.0,232.8787,232.8787,232.566,232.5954,4664.0
2024-03-12 14:40:00,237.96,238.11,237.85,238.1,5827.0,232.5074,232.654,232.3999,232.6442,5827.0
2024-03-12 14:45:00,238.1,238.25,238.1,238.25,1400.0,232.6442,232.7908,232.6442,232.7908,1400.0
2024-03-12 14:50:00,238.16,238.27,238.15,238.18,3567.0,232.7028,232.8103,232.6931,232.7224,3567.0
2024-03-12 14:55:00,238.11,238.23,238.09,238.18,4126.0,232.654,232.7712,232.6344,232.7224,4126.0
2024-03-12 15:00:00,238.2,238.33,238.14,238.32,2731.0,232.7419,232.8689,232.6833,232.8592,2731.0
2024-03-12 15:05:00,238.28,238.28,238.13,238.13,1642.0,232.8201,232.8201,232.6735,232.6735,1642.0
2024-03-12 15:10:00,238.14,238.18,238.13,238.17,2249.0,232.6833,232.7224,232.6735,232.7126,2249.0
2024-03-12 15:15:00,238.24,238.32,238.14,238.32,2656.0,232.781,232.8592,232.6833,232.8592,2656.0
2024-03-12 15:20:00,238.33,238.42,238.32,238.42,1894.0,232.8689,232.9569,232.8592,232.9569,1894.0
2024-03-12 15:25:00,238.49,238.57,238.35,238.43,3725.0,233.0253,233.1034,232.8885,232.9666,3725.0
2024-03-12 15:30:00,238.43,238.43,238.33,238.43,5444.0,232.9666,232.9666,232.8689,232.9666,5444.0
2024-03-12 15:35:00,238.38,238.82,238.34,238.77,5175.0,232.9178,233.3477,232.8787,233.2989,5175.0
2024-03-12 15:40:00,238.77,238.77,238.25,238.25,7741.0,233.2989,233.2989,232.7908,232.7908,7741.0
2024-03-12 15:45:00,238.18,238.45,237.81,238.12,28132.0,232.7224,232.9862,232.3608,232.6637,28132.0
2024-03-12 15:50:00,238.27,238.27,237.98,238.02,21633.0,232.8103,232.8103,232.527,232.566,21633.0
2024-03-12 15:55:00,237.98,238.18,237.76,237.84,49197.0,232.527,232.7224,232.312,232.3902,49197.0
2024-03-13 09:30:00,238.13,238.78,237.32,238.78,22934.0,232.6735,233.3086,231.8821,233.3086,22934.0
2024-03-13 09:35:00,238.42,238.89,238.25,238.89,3800.0,232.9569,233.4161,232.7908,233.4161,3800.0
2024-03-13 09:40:00,239.19,239.5,238.35,239.5,3092.0,233.7092,234.0121,232.8885,234.0121,3092.0
2024-03-13 09:45:00,239.23,240.0,239.22,239.94,1867.0,233.7483,234.5007,233.7385,234.442,1867.0
2024-03-13 09:50:00,239.93,240.93,239.92,240.5,10074.0,234.4323,235.4094,234.4225,234.9892,10074.0
2024-03-13 09:55:00,240.39,241.13,240.39,240.82,10541.0,234.8817,235.6048,234.8817,235.3019,10541.0
2024-03-13 10:00:00,240.8,241.45,240.8,241.26,3817.0,235.2823,235.9174,235.2823,235.7318,3817.0
2024-03-13 10:05:00,241.19,241.28,241.04,241.04,4205.0,235.6634,235.7513,235.5168,235.5168,4205.0
2024-03-13 10:10:00,241.1,241.16,240.48,240.48,4266.0,235.5755,235.6341,234.9697,234.9697,4266.0
2024-03-13 10:15:00,240.49,240.58,240.33,240.56,2438.0,234.9794,235.0674,234.8231,235.0478,2438.0
2024-03-13 10:20:00,240.56,241.13,240.54,240.81,4300.0,235.0478,235.6048,235.0283,235.2921,4300.0
2024-03-13 10:25:00,240.89,241.0,240.53,240.74,8051.0,235.3703,235.4778,235.0185,235.2237,8051.0
2024-03-13 10:30:00,240.81,240.81,240.45,240.56,4796.0,235.2921,235.2921,234.9404,235.0478,4796.0
2024-03-13 10:35:00,240.48,240.56,240.13,240.17,6263.0,234.9697,235.0478,234.6277,234.6668,6263.0
2024-03-13 10:40:00,240.12,240.38,240.04,240.22,3948.0,234.6179,234.872,234.5398,234.7156,3948.0
2024-03-13 10:45:00,240.17,240.24,239.97,240.15,3231.0,234.6668,234.7352,234.4714,234.6472,3231.0
2024-03-13 10:50:00,240.2,240.2,239.64,239.83,7569.0,234.6961,234.6961,234.1489,234.3346,7569.0
2024-03-13 10:55:00,239.85,240.22,239.76,240.22,10530.0,234.3541,234.7156,234.2662,234.7156,10530.0
2024-03-13 11:00:00,240.27,240.42,240.11,240.11,1121.0,234.7645,234.911,234.6081,234.6081,1121.0
2024-03-13 11:05:00,240.12,240.28,239.9,240.27,2643.0,234.6179,234.7743,234.403,234.7645,2643.0
2024-03-13 11:10:00,240.22,240.34,240.18,240.34,2092.0,234.7156,234.8329,234.6765,234.8329,2092.0
2024-03-13 11:15:00,240.36,240.55,240.1,240.26,9284.0,234.8524,235.0381,234.5984,234.7547,9284.0
2024-03-13 11:20:00,240.31,240.42,240.3,240.37,700.0,234.8036,234.911,234.7938,234.8622,700.0
2024-03-13 11:25:00,240.28,240.49,240.2,240.49,3869.0,234.7743,234.9794,234.6961,234.9794,3869.0
2024-03-13 11:30:00,240.47,240.5,240.2,240.25,5261.0,234.9599,234.9892,234.6961,234.7449,5261.0
2024-03-13 11:35:00,240.25,240.51,240.21,240.21,8010.0,234.7449,234.999,234.7059,234.7059,8010.0
2024-03-13 11:40:00,240.3,240.5,240.3,240.39,2250.0,234.7938,234.9892,234.7938,234.8817,2250.0
2024-03-13 11:45:00,240.35,240.39,240.21,240.34,2536.0,234.8426,234.8817,234.7059,234.8329,2536.0
2024-03-13 11:50:00,240.25,240.33,239.81,239.81,9065.0,234.7449,234.8231,234.315,234.315,9065.0
2024-03-13 11:55:00,240.08,240.26,239.75,240.26,12641.0,234.5788,234.7547,234.2564,234.7547,12641.0
2024-03-13 12:00:00,240.22,240.23,240.13,240.16,1100.0,234.7156,234.7254,234.6277,234.657,1100.0
2024-03-13 12:05:00,240.13,240.46,239.95,240.46,3066.0,234.6277,234.9501,234.4518,234.9501,3066.0
2024-03-13 12:10:00,240.39,240.53,240.32,240.35,4627.0,234.8817,235.0185,234.8133,234.8426,4627.0
2024-03-13 12:15:00,240.44,240.52,240.4,240.51,1600.0,234.9306,235.0088,234.8915,234.999,1600.0
2024-03-13 12:20:00,240.5,240.51,240.21,240.29,5632.0,234.9892,234.999,234.7059,234.784,5632.0
2024-03-13 12:25:00,240.36,240.38,240.23,240.31,1315.0,234.8524,234.872,234.7254,234.8036,1315.0
2024-03-13 12:30:00,240.24,240.24,240.05,240.08,4355.0,234.7352,234.7352,234.5495,234.5788,4355.0
2024-03-13 12:35:00,240.06,240.06,239.93,239.94,1810.0,234.5593,234.5593,234.4323,234.442,1810.0
2024-03-13 12:40:00,239.99,240.21,239.9,240.21,2798.0,234.4909,234.7059,234.403,234.7059,2798.0
2024-03-13 12:45:00,240.27,240.27,240.18,240.25,837.0,234.7645,234.7645,234.6765,234.7449,837.0
2024-03-13 12:50:00,240.1,240.1,239.79,239.86,1608.0,234.5984,234.5984,234.2955,234.3639,1608.0
2024-03-13 12:55:00,240.0,240.07,239.87,239.93,1995.0,234.5007,234.5691,234.3736,234.4323,1995.0
2024-03-13 13:00:00,239.91,240.09,239.82,239.99,4306.0,234.4127,234.5886,234.3248,234.4909,4306.0
2024-03-13 13:05:00,239.99,240.0,239.9,240.0,900.0,234.4909,234.5007,234.403,234.5007,900.0
2024-03-13 13:10:00,240.06,240.22,239.96,240.19,1908.0,234.5593,234.7156,234.4616,234.6863,1908.0
2024-03-13 13:15:00,240.2,240.2,239.97,240.0,1728.0,234.6961,234.6961,234.4714,234.5007,1728.0
2024-03-13 13:20:00,239.96,240.23,239.96,240.23,2076.0,234.4616,234.7254,234.4616,234.7254,2076.0
2024-03-13 13:25:00,240.2,240.2,240.17,240.17,305.0,234.6961,234.6961,234.6668,234.6668,305.0
2024-03-13 13:30:00,240.13,240.19,240.01,240.16,2935.0,234.6277,234.6863,234.5104,234.657,2935.0
2024-03-13 13:35:00,240.1,240.1,239.88,239.94,1038.0,234.5984,234.5984,234.3834,234.442,1038.0
2024-03-13 13:40:00,239.87,239.88,239.67,239.77,2469.0,234.3736,234.3834,234.1782,234.2759,2469.0
2024-03-13 13:45:00,239.69,239.94,239.68,239.94,1859.0,234.1978,234.442,234.188,234.442,1859.0
2024-03-13 13:50:00,239.95,239.99,239.85,239.87,1073.0,234.4518,234.4909,234.3541,234.3736,1073.0
2024-03-13 13:55:00,239.84,239.99,239.83,239.97,2109.0,234.3443,234.4909,234.3346,234.4714,2109.0
2024-03-13 14:00:00,239.89,239.94,239.85,239.86,1798.0,234.3932,234.442,234.3541,234.3639,1798.0
2024-03-13 14:05:00,239.8,239.8,239.45,239.5,10351.0,234.3053,234.3053,233.9633,234.0121,10351.0
2024-03-13 14:10:00,239.54,239.76,239.52,239.76,2196.0,234.0512,234.2662,234.0317,234.2662,2196.0
2024-03-13 14:15:00,239.62,239.73,239.58,239.59,1611.0,234.1294,234.2369,234.0903,234.1001,1611.0
2024-03-13 14:20:00,239.58,239.58,239.36,239.42,4342.0,234.0903,234.0903,233.8753,233.934,4342.0
2024-03-13 14:25:00,239.41,239.49,239.22,239.23,4598.0,233.9242,234.0024,233.7385,233.7483,4598.0
2024-03-13 14:30:00,239.17,239.28,239.15,239.28,1976.0,233.6897,233.7972,233.6701,233.7972,1976.0
2024-03-13 14:35:00,239.28,239.35,239.14,239.3,2725.0,233.7972,233.8656,233.6604,233.8167,2725.0
2024-03-13 14:40:00,239.3,239.36,239.22,239.32,2713.0,233.8167,233.8753,233.7385,233.8362,2713.0
2024-03-13 14:45:00,239.31,239.37,239.14,239.35,2671.0,233.8265,233.8851,233.6604,233.8656,2671.0
2024-03-13 14:50:00,239.35,239.52,239.31,239.52,4824.0,233.8656,234.0317,233.8265,234.0317,4824.0
2024-03-13 14:55:00,239.45,239.62,239.21,239.23,6289.0,233.9633,234.1294,233.7288,233.7483,6289.0
2024-03-13 15:00:00,239.19,239.28,239.15,239.28,798.0,233.7092,233.7972,233.6701,233.7972,798.0
2024-03-13 15:05:00,239.27,239.27,239.12,239.16,5420.0,233.7874,233.7874,233.6408,233.6799,5420.0
2024-03-13 15:10:00,239.19,239.2,238.98,239.02,3859.0,233.7092,233.719,233.504,233.5431,3859.0
2024-03-13 15:15:00,239.02,239.03,238.71,238.86,7217.0,233.5431,233.5529,233.2402,233.3868,7217.0
2024-03-13 15:20:00,238.8,238.88,238.57,238.79,6150.0,233.3282,233.4063,233.1034,233.3184,6150.0
2024-03-13 15:25:00,238.8,238.89,238.48,238.55,6201.0,233.3282,233.4161,233.0155,233.0839,6201.0
2024-03-13 15:30:00,238.55,239.15,238.54,238.92,18173.0,233.0839,233.6701,233.0741,233.4454,18173.0
2024-03-13 15:35:00,239.0,239.04,238.84,238.9,17681.0,233.5236,233.5627,233.3672,233.4259,17681.0
2024-03-13 15:40:00,238.91,238.97,238.75,238.79,12306.0,233.4356,233.4943,233.2793,233.3184,12306.0
2024-03-13 15:45:00,238.73,238.79,238.57,238.65,12229.0,233.2598,233.3184,233.1034,233.1816,12229.0
2024-03-13 15:50:00,238.68,238.73,238.17,238.51,12740.0,233.2109,233.2598,232.7126,233.0448,12740.0
2024-03-13 15:55:00,238.48,238.98,238.47,238.87,30200.0,233.0155,233.504,233.0057,233.3966,30200.0
2024-03-14 09:30:00,238.29,239.72,237.34,237.34,19246.0,232.8299,234.2271,231.9016,231.9016,19246.0
2024-03-14 09:35:00,238.03,238.68,237.94,238.26,4164.0,232.5758,233.2109,232.4879,232.8005,4164.0
2024-03-14 09:40:00,238.27,238.74,237.59,237.72,26263.0,232.8103,233.2695,232.1459,232.2729,26263.0
2024-03-14 09:45:00,237.74,238.32,237.49,237.57,10754.0,232.2925,232.8592,232.0482,232.1263,10754.0
2024-03-14 09:50:00,237.58,237.66,237.02,237.03,4542.0,232.1361,232.2143,231.589,231.5987,4542.0
2024-03-14 09:55:00,237.02,237.35,236.54,236.83,3116.0,231.589,231.9114,231.12,231.4033,3116.0
2024-03-14 10:00:00,237.31,237.45,237.01,237.36,4715.0,231.8723,232.0091,231.5792,231.9212,4715.0
2024-03-14 10:05:00,237.33,237.85,237.23,237.24,10349.0,231.8918,232.3999,231.7941,231.8039,10349.0
2024-03-14 10:10:00,237.21,237.5,236.84,237.5,2601.0,231.7746,232.058,231.4131,232.058,2601.0
2024-03-14 10:15:00,237.34,237.36,237.05,237.2,5182.0,231.9016,231.9212,231.6183,231.7648,5182.0
2024-03-14 10:20:00,237.22,237.25,236.82,236.97,2417.0,231.7844,231.8137,231.3935,231.5401,2417.0
2024-03-14 10:25:00,236.78,236.93,236.47,236.88,5814.0,231.3545,231.501,231.0516,231.4522,5814.0
2024-03-14 10:30:00,236.74,236.95,236.74,236.95,1833.0,231.3154,231.5206,231.3154,231.5206,1833.0
2024-03-14 10:35:00,236.89,237.15,236.7,236.73,2889.0,231.4619,231.716,231.2763,231.3056,2889.0
2024-03-14 10:40:00,236.62,236.84,236.49,236.49,2284.0,231.1981,231.4131,231.0711,231.0711,2284.0
2024-03-14 10:45:00,236.56,236.85,236.45,236.85,2507.0,231.1395,231.4228,231.032,231.4228,2507.0
2024-03-14 10:50:00,236.81,236.81,236.36,236.4,3376.0,231.3838,231.3838,230.9441,230.9832,3376.0
2024-03-14 10:55:00,236.37,236.56,236.25,236.45,5601.0,230.9538,231.1395,230.8366,231.032,5601.0
2024-03-14 11:00:00,236.36,236.62,236.24,236.62,2016.0,230.9441,231.1981,230.8268,231.1981,2016.0
2024-03-14 11:05:00,236.51,236.51,236.12,236.41,12756.0,231.0906,231.0906,230.7096,230.9929,12756.0
2024-03-14 11:10:00,236.43,236.67,236.25,236.43,4406.0,231.0125,231.247,230.8366,231.0125,4406.0
2024-03-14 11:15:00,236.55,236.67,236.47,236.56,4568.0,231.1297,231.247,231.0516,231.1395,4568.0
2024-03-14 11:20:00,236.62,236.76,236.43,236.54,2919.0,231.1981,231.3349,231.0125,231.12,2919.0
2024-03-14 11:25:00,236.52,236.84,236.52,236.71,1890.0,231.1004,231.4131,231.1004,231.2861,1890.0
2024-03-14 11:30:00,236.75,236.82,236.45,236.65,1800.0,231.3251,231.3935,231.032,231.2274,1800.0
2024-03-14 11:35:00,236.55,236.88,236.54,236.78,1131.0,231.1297,231.4522,231.12,231.3545,1131.0
2024-03-14 11:40:00,236.93,237.16,236.81,237.15,1660.0,231.501,231.7257,231.3838,231.716,1660.0
2024-03-14 11:45:00,237.03,237.16,236.91,237.14,1106.0,231.5987,231.7257,231.4815,231.7062,1106.0
2024-03-14 11:50:00,237.17,237.29,237.01,237.01,3014.0,231.7355,231.8528,231.5792,231.5792,3014.0
2024-03-14 11:55:00,237.06,237.16,237.0,237.0,1443.0,231.628,231.7257,231.5694,231.5694,1443.0
2024-03-14 12:00:00,237.05,237.26,236.96,237.25,1829.0,231.6183,231.8235,231.5303,231.8137,1829.0
2024-03-14 12:05:00,237.15,237.26,237.13,237.26,959.0,231.716,231.8235,231.6964,231.8235,959.0
2024-03-14 12:10:00,237.18,237.22,236.83,236.85,2160.0,231.7453,231.7844,231.4033,231.4228,2160.0
2024-03-14 12:15:00,236.97,237.12,236.96,237.09,1093.0,231.5401,231.6867,231.5303,231.6573,1093.0
2024-03-14 12:20:00,237.08,237.24,237.08,237.2,2770.0,231.6476,231.8039,231.6476,231.7648,2770.0
2024-03-14 12:25:00,237.2,237.25,237.07,237.08,1112.0,231.7648,231.8137,231.6378,231.6476,1112.0
2024-03-14 12:30:00,237.04,237.11,236.79,236.79,1860.0,231.6085,231.6769,231.3642,231.3642,1860.0
2024-03-14 12:35:00,236.75,236.77,236.4,236.53,5604.0,231.3251,231.3447,230.9832,231.1102,5604.0
2024-03-14 12:40:00,236.45,236.47,236.36,236.46,1430.0,231.032,231.0516,230.9441,231.0418,1430.0
2024-03-14 12:45:00,236.46,236.51,236.06,236.06,1762.0,231.0418,231.0906,230.6509,230.6509,1762.0
2024-03-14 12:50:00,236.0,236.0,235.73,235.73,848.0,230.5923,230.5923,230.3285,230.3285,848.0
2024-03-14 12:55:00,235.74,235.74,235.36,235.36,1992.0,230.3383,230.3383,229.967,229.967,1992.0
2024-03-14 13:00:00,235.35,235.48,235.19,235.48,1592.0,229.9572,230.0842,229.8009,230.0842,1592.0
2024-03-14 13:05:00,235.41,235.77,235.39,235.77,3149.0,230.0158,230.3676,229.9963,230.3676,3149.0
2024-03-14 13:10:00,235.72,235.72,235.48,235.68,2572.0,230.3187,230.3187,230.0842,230.2797,2572.0
2024-03-14 13:15:00,235.7,235.76,235.57,235.63,3103.0,230.2992,230.3578,230.1722,230.2308,3103.0
2024-03-14 13:20:00,235.63,235.69,235.48,235.5,3098.0,230.2308,230.2894,230.0842,230.1038,3098.0
2024-03-14 13:25:00,235.52,235.56,235.42,235.5,1582.0,230.1233,230.1624,230.0256,230.1038,1582.0
2024-03-14 13:30:00,235.59,235.78,235.29,235.78,4963.0,230.1917,230.3774,229.8986,230.3774,4963.0
2024-03-14 13:35:00,235.77,235.99,235.75,235.91,5804.0,230.3676,230.5826,230.3481,230.5044,5804.0
2024-03-14 13:40:00,235.88,236.06,235.81,236.06,2233.0,230.4751,230.6509,230.4067,230.6509,2233.0
2024-03-14 13:45:00,236.08,236.4,236.07,236.33,2148.0,230.6705,230.9832,230.6607,230.9148,2148.0
2024-03-14 13:50:00,236.34,236.49,236.34,236.45,2147.0,230.9245,231.0711,230.9245,231.032,2147.0
2024-03-14 13:55:00,236.38,236.43,236.38,236.41,1647.0,230.9636,231.0125,230.9636,230.9929,1647.0
2024-03-14 14:00:00,236.5,236.64,236.37,236.58,2846.0,231.0809,231.2177,230.9538,231.159,2846.0
2024-03-14 14:05:00,236.57,236.64,236.46,236.54,1405.0,231.1493,231.2177,231.0418,231.12,1405.0
2024-03-14 14:10:00,236.43,236.62,236.38,236.59,4370.0,231.0125,231.1981,230.9636,231.1688,4370.0
2024-03-14 14:15:00,236.59,237.12,236.59,237.12,2920.0,231.1688,231.6867,231.1688,231.6867,2920.0
2024-03-14 14:20:00,237.13,237.13,236.6,236.76,3648.0,231.6964,231.6964,231.1786,231.3349,3648.0
2024-03-14 14:25:00,236.76,236.87,236.5,236.84,4661.0,231.3349,231.4424,231.0809,231.4131,4661.0
2024-03-14 14:30:00,236.84,236.89,236.71,236.8,2108.0,231.4131,231.4619,231.2861,231.374,2108.0
2024-03-14 14:35:00,236.84,236.84,236.38,236.4,4885.0,231.4131,231.4131,230.9636,230.9832,4885.0
2024-03-14 14:40:00,236.5,236.52,236.3,236.37,4422.0,231.0809,231.1004,230.8854,230.9538,4422.0
2024-03-14 14:45:00,236.32,236.44,236.2,236.2,2325.0,230.905,231.0222,230.7877,230.7877,2325.0
2024-03-14 14:50:00,236.25,236.47,236.24,236.28,3979.0,230.8366,231.0516,230.8268,230.8659,3979.0
2024-03-14 14:55:00,236.27,236.27,236.13,236.2,2230.0,230.8561,230.8561,230.7193,230.7877,2230.0
2024-03-14 15:00:00,236.14,236.22,236.1,236.13,2395.0,230.7291,230.8073,230.69,230.7193,2395.0
2024-03-14 15:05:00,236.19,236.33,236.05,236.13,4006.0,230.778,230.9148,230.6412,230.7193,4006.0
2024-03-14 15:10:00,236.11,236.19,236.0,236.18,3689.0,230.6998,230.778,230.5923,230.7682,3689.0
2024-03-14 15:15:00,236.23,236.37,236.14,236.26,2808.0,230.8171,230.9538,230.7291,230.8464,2808.0
2024-03-14 15:20:00,236.28,236.35,236.15,236.15,3025.0,230.8659,230.9343,230.7389,230.7389,3025.0
2024-03-14 15:25:00,236.21,236.26,236.08,236.14,4288.0,230.7975,230.8464,230.6705,230.7291,4288.0
2024-03-14 15:30:00,236.19,236.34,236.06,236.13,2802.0,230.778,230.9245,230.6509,230.7193,2802.0
2024-03-14 15:35:00,236.09,236.09,235.82,235.89,24785.0,230.6803,230.6803,230.4164,230.4848,24785.0
2024-03-14 15:40:00,235.98,236.37,235.88,236.15,30677.0,230.5728,230.9538,230.4751,230.7389,30677.0
2024-03-14 15:45:00,236.16,237.36,236.04,237.36,25038.0,230.7487,231.9212,230.6314,231.9212,25038.0
2024-03-14 15:50:00,237.34,237.36,236.91,237.0,67405.0,231.9016,231.9212,231.4815,231.5694,67405.0
2024-03-14 15:55:00,237.03,237.37,236.86,237.3,68213.0,231.5987,231.9309,231.4326,231.8625,68213.0
2024-03-15 09:30:00,232.18,236.07,232.18,235.77,175751.0,226.8599,230.6607,226.8599,230.3676,175751.0
2024-03-15 09:35:00,235.52,235.8,234.98,235.16,36166.0,230.1233,230.3969,229.5957,229.7716,36166.0
2024-03-15 09:40:00,235.37,235.51,234.89,235.05,13266.0,229.9768,230.1136,229.5078,229.6641,13266.0
2024-03-15 09:45:00,234.95,235.05,234.07,234.19,6223.0,229.5664,229.6641,228.7065,228.8238,6223.0
2024-03-15 09:50:00,234.1,234.59,233.95,234.55,7646.0,228.7359,229.2146,228.5893,229.1755,7646.0
2024-03-15 09:55:00,234.45,234.93,234.41,234.75,8086.0,229.0778,229.5468,229.0388,229.371,8086.0
2024-03-15 10:00:00,234.64,235.0,234.62,234.74,31472.0,229.2635,229.6152,229.2439,229.3612,31472.0
2024-03-15 10:05:00,234.6,235.03,234.5,234.71,6692.0,229.2244,229.6446,229.1267,229.3319,6692.0
2024-03-15 10:10:00,234.85,234.86,234.44,234.54,4071.0,229.4687,229.4784,229.0681,229.1658,4071.0
2024-03-15 10:15:00,234.71,234.82,234.54,234.73,3125.0,229.3319,229.4394,229.1658,229.3514,3125.0
2024-03-15 10:20:00,234.57,235.13,234.57,235.11,3428.0,229.1951,229.7423,229.1951,229.7227,3428.0
2024-03-15 10:25:00,235.08,235.13,234.5,235.0,51583.0,229.6934,229.7423,229.1267,229.6152,51583.0
2024-03-15 10:30:00,234.85,234.85,234.35,234.66,24436.0,229.4687,229.4687,228.9801,229.283,24436.0
2024-03-15 10:35:00,234.7,235.0,234.44,234.88,26145.0,229.3221,229.6152,229.0681,229.498,26145.0
2024-03-15 10:40:00,234.97,235.28,234.97,235.28,5178.0,229.5859,229.8888,229.5859,229.8888,5178.0
2024-03-15 10:45:00,235.34,235.5,235.33,235.44,4664.0,229.9474,230.1038,229.9377,230.0452,4664.0
2024-03-15 10:50:00,235.4,235.81,235.3,235.81,2946.0,230.0061,230.4067,229.9084,230.4067,2946.0
2024-03-15 10:55:00,235.71,236.0,235.65,235.99,6006.0,230.309,230.5923,230.2503,230.5826,6006.0
2024-03-15 11:00:00,235.95,236.0,235.88,235.92,3771.0,230.5435,230.5923,230.4751,230.5142,3771.0
2024-03-15 11:05:00,235.86,235.92,235.64,235.85,1620.0,230.4555,230.5142,230.2406,230.4458,1620.0
2024-03-15 11:10:00,235.85,235.97,235.55,235.55,2156.0,230.4458,230.563,230.1526,230.1526,2156.0
2024-03-15 11:15:00,235.55,235.73,235.49,235.71,1987.0,230.1526,230.3285,230.094,230.309,1987.0
2024-03-15 11:20:00,235.65,235.8,235.53,235.76,3092.0,230.2503,230.3969,230.1331,230.3578,3092.0
2024-03-15 11:25:00,235.79,236.09,235.79,236.09,6297.0,230.3871,230.6803,230.3871,230.6803,6297.0
2024-03-15 11:30:00,236.02,236.04,235.94,235.98,2005.0,230.6119,230.6314,230.5337,230.5728,2005.0
2024-03-15 11:35:00,235.97,236.15,235.85,236.15,13427.0,230.563,230.7389,230.4458,230.7389,13427.0
2024-03-15 11:40:00,236.04,236.27,235.88,235.9,2503.0,230.6314,230.8561,230.4751,230.4946,2503.0
2024-03-15 11:45:00,235.87,235.93,235.75,235.8,4941.0,230.4653,230.5239,230.3481,230.3969,4941.0
2024-03-15 11:50:00,235.77,235.77,234.97,234.98,9408.0,230.3676,230.3676,229.5859,229.5957,9408.0
2024-03-15 11:55:00,234.98,235.29,234.93,235.0,6930.0,229.5957,229.8986,229.5468,229.6152,6930.0
2024-03-15 12:00:00,235.0,235.45,234.98,235.26,55808.0,229.6152,230.0549,229.5957,229.8693,55808.0
2024-03-15 12:05:00,235.41,235.65,235.3,235.65,3322.0,230.0158,230.2503,229.9084,230.2503,3322.0
2024-03-15 12:10:00,235.79,236.18,235.69,236.06,7639.0,230.3871,230.7682,230.2894,230.6509,7639.0
2024-03-15 12:15:00,236.14,236.22,235.94,235.99,14787.0,230.7291,230.8073,230.5337,230.5826,14787.0
2024-03-15 12:20:00,235.96,236.17,235.86,236.13,2170.0,230.5532,230.7584,230.4555,230.7193,2170.0
2024-03-15 12:25:00,236.06,236.06,235.83,235.91,6125.0,230.6509,230.6509,230.4262,230.5044,6125.0
2024-03-15 12:30:00,235.91,236.15,235.87,236.01,6413.0,230.5044,230.7389,230.4653,230.6021,6413.0
2024-03-15 12:35:00,235.94,236.12,235.85,236.02,6961.0,230.5337,230.7096,230.4458,230.6119,6961.0
2024-03-15 12:40:00,235.91,236.08,235.91,236.02,3096.0,230.5044,230.6705,230.5044,230.6119,3096.0
2024-03-15 12:45:00,235.88,236.03,235.88,235.96,1820.0,230.4751,230.6216,230.4751,230.5532,1820.0
2024-03-15 12:50:00,235.95,236.44,235.85,236.36,28732.0,230.5435,231.0222,230.4458,230.9441,28732.0
2024-03-15 12:55:00,236.37,236.57,236.15,236.48,53200.0,230.9538,231.1493,230.7389,231.0613,53200.0
2024-03-15 13:00:00,236.4,236.68,236.38,236.5,26448.0,230.9832,231.2567,230.9636,231.0809,26448.0
2024-03-15 13:05:00,236.49,236.88,236.35,236.83,6582.0,231.0711,231.4522,230.9343,231.4033,6582.0
2024-03-15 13:10:00,236.74,237.0,236.73,236.93,4804.0,231.3154,231.5694,231.3056,231.501,4804.0
2024-03-15 13:15:00,236.83,236.92,236.65,236.71,1961.0,231.4033,231.4912,231.2274,231.2861,1961.0
2024-03-15 13:20:00,236.77,237.29,236.77,237.24,6572.0,231.3447,231.8528,231.3447,231.8039,6572.0
2024-03-15 13:25:00,237.33,237.43,237.21,237.41,2831.0,231.8918,231.9896,231.7746,231.97,2831.0
2024-03-15 13:30:00,237.35,237.49,237.23,237.42,12837.0,231.9114,232.0482,231.7941,231.9798,12837.0
2024-03-15 13:35:00,237.28,237.43,237.14,237.26,8677.0,231.843,231.9896,231.7062,231.8235,8677.0
2024-03-15 13:40:00,237.25,237.5,237.24,237.33,4696.0,231.8137,232.058,231.8039,231.8918,4696.0
2024-03-15 13:45:00,237.31,237.51,237.29,237.47,6165.0,231.8723,232.0677,231.8528,232.0286,6165.0
2024-03-15 13:50:00,237.43,237.5,237.41,237.5,3165.0,231.9896,232.058,231.97,232.058,3165.0
2024-03-15 13:55:00,237.5,237.68,237.43,237.66,2782.0,232.058,232.2338,231.9896,232.2143,2782.0
2024-03-15 14:00:00,237.69,237.69,237.09,237.09,8223.0,232.2436,232.2436,231.6573,231.6573,8223.0
2024-03-15 14:05:00,237.1,237.24,236.9,237.02,6071.0,231.6671,231.8039,231.4717,231.589,6071.0
2024-03-15 14:10:00,237.02,237.29,236.93,237.29,6317.0,231.589,231.8528,231.501,231.8528,6317.0
2024-03-15 14:15:00,237.16,237.41,237.01,237.41,6135.0,231.7257,231.97,231.5792,231.97,6135.0
2024-03-15 14:20:00,237.39,237.45,237.22,237.35,4030.0,231.9505,232.0091,231.7844,231.9114,4030.0
2024-03-15 14:25:00,237.24,237.24,236.83,236.89,5177.0,231.8039,231.8039,231.4033,231.4619,5177.0
2024-03-15 14:30:00,236.84,237.25,236.61,236.63,31906.0,231.4131,231.8137,231.1883,231.2079,31906.0
2024-03-15 14:35:00,236.61,236.73,236.21,236.69,13389.0,231.1883,231.3056,230.7975,231.2665,13389.0
2024-03-15 14:40:00,236.78,237.0,236.6,236.65,3500.0,231.3545,231.5694,231.1786,231.2274,3500.0
2024-03-15 14:45:00,236.59,236.65,236.19,236.19,3586.0,231.1688,231.2274,230.778,230.778,3586.0
2024-03-15 14:50:00,236.27,236.61,236.22,236.61,3020.0,230.8561,231.1883,230.8073,231.1883,3020.0
2024-03-15 14:55:00,236.63,236.63,236.39,236.39,1900.0,231.2079,231.2079,230.9734,230.9734,1900.0
2024-03-15 15:00:00,236.39,236.39,236.01,236.3,12527.0,230.9734,230.9734,230.6021,230.8854,12527.0
2024-03-15 15:05:00,236.4,236.56,236.1,236.46,11366.0,230.9832,231.1395,230.69,231.0418,11366.0
2024-03-15 15:10:00,236.36,236.81,236.1,236.8,6733.0,230.9441,231.3838,230.69,231.374,6733.0
2024-03-15 15:15:00,236.89,237.25,236.82,237.12,31233.0,231.4619,231.8137,231.3935,231.6867,31233.0
2024-03-15 15:20:00,237.12,237.44,237.11,237.35,8685.0,231.6867,231.9993,231.6769,231.9114,8685.0
2024-03-15 15:25:00,237.34,237.51,237.28,237.31,7999.0,231.9016,232.0677,231.843,231.8723,7999.0
2024-03-15 15:30:00,237.36,237.36,236.89,236.92,5900.0,231.9212,231.9212,231.4619,231.4912,5900.0
2024-03-15 15:35:00,236.88,237.13,236.71,236.89,35813.0,231.4522,231.6964,231.2861,231.4619,35813.0
2024-03-15 15:40:00,236.89,237.4,236.83,237.32,23149.0,231.4619,231.9602,231.4033,231.8821,23149.0
2024-03-15 15:45:00,237.33,237.76,237.28,237.5,35204.0,231.8918,232.312,231.843,232.058,35204.0
2024-03-15 15:50:00,237.42,237.69,237.27,237.42,59230.0,231.9798,232.2436,231.8332,231.9798,59230.0
2024-03-15 15:55:00,237.47,237.5,236.65,236.81,130875.0,232.0286,232.058,231.2274,231.3838,130875.0
2024-03-18 09:30:00,237.61,238.46,237.39,238.0,66501.0,232.1654,232.996,231.9505,232.5465,66501.0
2024-03-18 09:35:00,238.0,238.0,236.8,236.8,950.0,232.5465,232.5465,231.374,231.374,950.0
2024-03-18 09:40:00,236.6,237.23,236.42,237.04,2726.0,231.1786,231.7941,231.0027,231.6085,2726.0
2024-03-18 09:45:00,236.87,237.13,236.48,237.13,4800.0,231.4424,231.6964,231.0613,231.6964,4800.0
2024-03-18 09:50:00,237.03,237.57,236.74,237.46,4747.0,231.5987,232.1263,231.3154,232.0189,4747.0
2024-03-18 09:55:00,237.47,237.99,237.25,237.89,5683.0,232.0286,232.5367,231.8137,232.439,5683.0
2024-03-18 10:00:00,238.0,238.35,237.91,238.35,50426.0,232.5465,232.8885,232.4586,232.8885,50426.0
2024-03-18 10:05:00,238.3,238.3,237.74,237.75,2386.0,232.8396,232.8396,232.2925,232.3022,2386.0
2024-03-18 10:10:00,237.65,237.73,237.39,237.57,1322.0,232.2045,232.2827,231.9505,232.1263,1322.0
2024-03-18 10:15:00,237.38,237.59,237.38,237.55,2606.0,231.9407,232.1459,231.9407,232.1068,2606.0
2024-03-18 10:20:00,237.68,238.0,237.55,237.97,10159.0,232.2338,232.5465,232.1068,232.5172,10159.0
2024-03-18 10:25:00,238.03,238.16,237.7,237.7,5547.0,232.5758,232.7028,232.2534,232.2534,5547.0
2024-03-18 10:30:00,237.44,237.9,237.44,237.84,2426.0,231.9993,232.4488,231.9993,232.3902,2426.0
2024-03-18 10:35:00,237.82,238.1,237.74,238.07,2432.0,232.3706,232.6442,232.2925,232.6149,2432.0
2024-03-18 10:40:00,238.05,238.05,237.68,237.82,2819.0,232.5954,232.5954,232.2338,232.3706,2819.0
2024-03-18 10:45:00,237.71,238.12,237.67,238.07,1636.0,232.2631,232.6637,232.2241,232.6149,1636.0
2024-03-18 10:50:00,238.01,238.17,237.94,238.1,2395.0,232.5563,232.7126,232.4879,232.6442,2395.0
2024-03-18 10:55:00,238.18,238.31,238.01,238.06,2168.0,232.7224,232.8494,232.5563,232.6051,2168.0
2024-03-18 11:00:00,238.01,238.33,237.7,238.33,2498.0,232.5563,232.8689,232.2534,232.8689,2498.0
2024-03-18 11:05:00,238.3,238.38,238.18,238.37,1172.0,232.8396,232.9178,232.7224,232.908,1172.0
2024-03-18 11:10:00,238.34,238.74,238.34,238.74,1900.0,232.8787,233.2695,232.8787,233.2695,1900.0
2024-03-18 11:15:00,238.65,238.7,238.37,238.61,2481.0,233.1816,233.2305,232.908,233.1425,2481.0
2024-03-18 11:20:00,238.71,238.74,238.3,238.58,13912.0,233.2402,233.2695,232.8396,233.1132,13912.0
2024-03-18 11:25:00,238.53,238.6,238.37,238.44,2031.0,233.0644,233.1327,232.908,232.9764,2031.0
2024-03-18 11:30:00,238.58,238.6,238.36,238.39,5787.0,233.1132,233.1327,232.8982,232.9276,5787.0
2024-03-18 11:35:00,238.21,238.36,238.18,238.26,1314.0,232.7517,232.8982,232.7224,232.8005,1314.0
2024-03-18 11:40:00,238.18,238.35,238.15,238.22,1000.0,232.7224,232.8885,232.6931,232.7615,1000.0
2024-03-18 11:45:00,238.29,238.35,238.19,238.34,3406.0,232.8299,232.8885,232.7321,232.8787,3406.0
2024-03-18 11:50:00,238.34,238.35,238.12,238.3,5301.0,232.8787,232.8885,232.6637,232.8396,5301.0
2024-03-18 11:55:00,238.25,238.38,238.08,238.38,6179.0,232.7908,232.9178,232.6247,232.9178,6179.0
2024-03-18 12:00:00,238.38,238.41,238.03,238.12,7319.0,232.9178,232.9471,232.5758,232.6637,7319.0
2024-03-18 12:05:00,238.03,238.03,237.84,237.92,4664.0,232.5758,232.5758,232.3902,232.4683,4664.0
2024-03-18 12:10:00,237.85,238.34,237.84,238.32,7615.0,232.3999,232.8787,232.3902,232.8592,7615.0
2024-03-18 12:15:00,238.14,238.24,238.04,238.12,4318.0,232.6833,232.781,232.5856,232.6637,4318.0
2024-03-18 12:20:00,238.1,238.41,238.08,238.22,10483.0,232.6442,232.9471,232.6247,232.7615,10483.0
2024-03-18 12:25:00,238.22,238.41,238.22,238.41,13997.0,232.7615,232.9471,232.7615,232.9471,13997.0
2024-03-18 12:30:00,238.45,238.79,238.38,238.45,17988.0,232.9862,233.3184,232.9178,232.9862,17988.0
2024-03-18 12:35:00,238.49,238.86,238.36,238.86,3522.0,233.0253,233.3868,232.8982,233.3868,3522.0
2024-03-18 12:40:00,239.0,239.3,238.98,239.21,4811.0,233.5236,233.8167,233.504,233.7288,4811.0
2024-03-18 12:45:00,239.3,239.37,239.12,239.23,2678.0,233.8167,233.8851,233.6408,233.7483,2678.0
2024-03-18 12:50:00,239.23,239.46,239.14,239.25,4435.0,233.7483,233.973,233.6604,233.7679,4435.0
2024-03-18 12:55:00,239.32,239.4,239.27,239.31,1243.0,233.8362,233.9144,233.7874,233.8265,1243.0
2024-03-18 13:00:00,239.4,239.4,239.0,239.07,8194.0,233.9144,233.9144,233.5236,233.592,8194.0
2024-03-18 13:05:00,239.11,239.12,239.0,239.12,1383.0,233.6311,233.6408,233.5236,233.6408,1383.0
2024-03-18 13:10:00,238.96,239.02,238.82,239.02,2011.0,233.4845,233.5431,233.3477,233.5431,2011.0
2024-03-18 13:15:00,238.95,238.95,238.74,238.76,3595.0,233.4747,233.4747,233.2695,233.2891,3595.0
2024-03-18 13:20:00,238.66,238.66,238.45,238.52,2791.0,233.1914,233.1914,232.9862,233.0546,2791.0
2024-03-18 13:25:00,238.59,238.59,238.59,238.59,308.0,233.123,233.123,233.123,233.123,308.0
2024-03-18 13:30:00,238.47,238.62,238.46,238.62,3605.0,233.0057,233.1523,232.996,233.1523,3605.0
2024-03-18 13:35:00,238.53,238.53,238.0,238.03,12873.0,233.0644,233.0644,232.5465,232.5758,12873.0
2024-03-18 13:40:00,238.03,238.03,237.85,237.97,780.0,232.5758,232.5758,232.3999,232.5172,780.0
2024-03-18 13:45:00,237.94,237.94,237.78,237.92,1536.0,232.4879,232.4879,232.3315,232.4683,1536.0
2024-03-18 13:50:00,237.95,238.1,237.87,237.87,1951.0,232.4976,232.6442,232.4195,232.4195,1951.0
2024-03-18 13:55:00,237.91,238.04,237.88,237.88,2927.0,232.4586,232.5856,232.4292,232.4292,2927.0
2024-03-18 14:00:00,237.94,238.04,237.83,238.04,2419.0,232.4879,232.5856,232.3804,232.5856,2419.0
2024-03-18 14:05:00,238.03,238.03,237.56,237.62,3690.0,232.5758,232.5758,232.1166,232.1752,3690.0
2024-03-18 14:10:00,237.62,237.68,237.42,237.42,4239.0,232.1752,232.2338,231.9798,231.9798,4239.0
2024-03-18 14:15:00,237.41,237.55,237.41,237.54,300.0,231.97,232.1068,231.97,232.097,300.0
2024-03-18 14:20:00,237.32,237.34,237.26,237.26,2021.0,231.8821,231.9016,231.8235,231.8235,2021.0
2024-03-18 14:25:00,237.25,237.3,237.17,237.17,2366.0,231.8137,231.8625,231.7355,231.7355,2366.0
2024-03-18 14:30:00,237.12,237.44,237.12,237.44,2139.0,231.6867,231.9993,231.6867,231.9993,2139.0
2024-03-18 14:35:00,237.3,237.42,237.25,237.39,3310.0,231.8625,231.9798,231.8137,231.9505,3310.0
2024-03-18 14:40:00,237.46,237.46,237.17,237.17,2421.0,232.0189,232.0189,231.7355,231.7355,2421.0
2024-03-18 14:45:00,237.12,237.35,237.07,237.35,2069.0,231.6867,231.9114,231.6378,231.9114,2069.0
2024-03-18 14:50:00,237.33,237.54,237.29,237.43,3324.0,231.8918,232.097,231.8528,231.9896,3324.0
2024-03-18 14:55:00,237.5,237.71,237.36,237.47,7062.0,232.058,232.2631,231.9212,232.0286,7062.0
2024-03-18 15:00:00,237.51,237.59,237.39,237.42,2399.0,232.0677,232.1459,231.9505,231.9798,2399.0
2024-03-18 15:05:00,237.48,237.6,237.34,237.49,5309.0,232.0384,232.1557,231.9016,232.0482,5309.0
2024-03-18 15:10:00,237.49,237.6,237.47,237.54,2416.0,232.0482,232.1557,232.0286,232.097,2416.0
2024-03-18 15:15:00,237.61,237.86,237.61,237.86,1456.0,232.1654,232.4097,232.1654,232.4097,1456.0
2024-03-18 15:20:00,237.74,237.75,237.49,237.49,3866.0,232.2925,232.3022,232.0482,232.0482,3866.0
2024-03-18 15:25:00,237.48,237.55,237.17,237.18,3853.0,232.0384,232.1068,231.7355,231.7453,3853.0
2024-03-18 15:30:00,237.14,237.33,237.07,237.29,5741.0,231.7062,231.8918,231.6378,231.8528,5741.0
2024-03-18 15:35:00,237.25,237.38,237.2,237.33,4403.0,231.8137,231.9407,231.7648,231.8918,4403.0
2024-03-18 15:40:00,237.33,237.64,237.32,237.41,12657.0,231.8918,232.1947,231.8821,231.97,12657.0
2024-03-18 15:45:00,237.39,237.56,237.38,237.56,8269.0,231.9505,232.1166,231.9407,232.1166,8269.0
2024-03-18 15:50:00,237.61,237.79,237.48,237.54,26559.0,232.1654,232.3413,232.0384,232.097,26559.0
2024-03-18 15:55:00,237.53,237.86,237.42,237.74,80182.0,232.0873,232.4097,231.9798,232.2925,80182.0
2024-03-19 09:30:00,238.19,238.67,237.92,238.67,12154.0,232.7321,233.2011,232.4683,233.2011,12154.0
2024-03-19 09:35:00,238.04,238.99,238.04,238.7,3387.0,232.5856,233.5138,232.5856,233.2305,3387.0
2024-03-19 09:40:00,238.7,239.28,238.49,239.09,5245.0,233.2305,233.7972,233.0253,233.6115,5245.0
2024-03-19 09:45:00,238.94,239.26,238.87,238.91,7704.0,233.465,233.7776,233.3966,233.4356,7704.0
2024-03-19 09:50:00,238.91,239.13,238.64,238.78,4666.0,233.4356,233.6506,233.1718,233.3086,4666.0
2024-03-19 09:55:00,238.84,239.19,238.78,238.93,7520.0,233.3672,233.7092,233.3086,233.4552,7520.0
2024-03-19 10:00:00,238.84,239.01,238.75,238.9,4165.0,233.3672,233.5334,233.2793,233.4259,4165.0
2024-03-19 10:05:00,238.9,239.07,238.76,238.91,7526.0,233.4259,233.592,233.2891,233.4356,7526.0
2024-03-19 10:10:00,239.04,239.05,238.85,238.98,2759.0,233.5627,233.5724,233.377,233.504,2759.0
2024-03-19 10:15:00,239.0,239.08,238.84,239.01,10302.0,233.5236,233.6017,233.3672,233.5334,10302.0
2024-03-19 10:20:00,239.08,239.84,239.03,239.66,3209.0,233.6017,234.3443,233.5529,234.1685,3209.0
2024-03-19 10:25:00,239.57,239.68,239.31,239.5,5988.0,234.0805,234.188,233.8265,234.0121,5988.0
2024-03-19 10:30:00,239.62,239.72,239.35,239.35,2752.0,234.1294,234.2271,233.8656,233.8656,2752.0
2024-03-19 10:35:00,239.37,239.5,239.19,239.48,3663.0,233.8851,234.0121,233.7092,233.9926,3663.0
2024-03-19 10:40:00,239.6,239.78,239.4,239.49,2816.0,234.1098,234.2857,233.9144,234.0024,2816.0
2024-03-19 10:45:00,239.56,239.7,239.46,239.65,1184.0,234.0708,234.2075,233.973,234.1587,1184.0
2024-03-19 10:50:00,239.55,239.65,238.92,239.08,17270.0,234.061,234.1587,233.4454,233.6017,17270.0
2024-03-19 10:55:00,239.08,239.43,239.0,239.43,9226.0,233.6017,233.9437,233.5236,233.9437,9226.0
2024-03-19 11:00:00,239.21,239.39,239.0,239.09,5052.0,233.7288,233.9046,233.5236,233.6115,5052.0
2024-03-19 11:05:00,239.04,239.08,238.95,239.03,1277.0,233.5627,233.6017,233.4747,233.5529,1277.0
2024-03-19 11:10:00,239.14,239.26,238.96,238.97,4296.0,233.6604,233.7776,233.4845,233.4943,4296.0
2024-03-19 11:15:00,238.98,238.99,238.87,238.87,1511.0,233.504,233.5138,233.3966,233.3966,1511.0
2024-03-19 11:20:00,238.87,239.09,238.84,239.09,3849.0,233.3966,233.6115,233.3672,233.6115,3849.0
2024-03-19 11:25:00,239.08,239.23,239.02,239.05,1528.0,233.6017,233.7483,233.5431,233.5724,1528.0
2024-03-19 11:30:00,239.09,239.09,238.93,239.02,2037.0,233.6115,233.6115,233.4552,233.5431,2037.0
2024-03-19 11:35:00,239.06,239.08,238.89,239.06,4820.0,233.5822,233.6017,233.4161,233.5822,4820.0
2024-03-19 11:40:00,239.08,239.27,239.06,239.12,4520.0,233.6017,233.7874,233.5822,233.6408,4520.0
2024-03-19 11:45:00,239.1,239.11,238.82,238.82,11342.0,233.6213,233.6311,233.3477,233.3477,11342.0
2024-03-19 11:50:00,238.91,239.0,238.87,239.0,1496.0,233.4356,233.5236,233.3966,233.5236,1496.0
2024-03-19 11:55:00,239.0,239.05,238.73,238.94,12638.0,233.5236,233.5724,233.2598,233.465,12638.0
2024-03-19 12:00:00,238.86,238.86,238.6,238.73,3980.0,233.3868,233.3868,233.1327,233.2598,3980.0
2024-03-19 12:05:00,238.73,238.79,238.55,238.58,3911.0,233.2598,233.3184,233.0839,233.1132,3911.0
2024-03-19 12:10:00,238.58,238.77,238.58,238.77,1098.0,233.1132,233.2989,233.1132,233.2989,1098.0
2024-03-19 12:15:00,238.71,238.82,238.62,238.8,3413.0,233.2402,233.3477,233.1523,233.3282,3413.0
2024-03-19 12:20:00,238.8,239.01,238.79,238.86,2287.0,233.3282,233.5334,233.3184,233.3868,2287.0
2024-03-19 12:25:00,238.9,239.01,238.84,238.95,3680.0,233.4259,233.5334,233.3672,233.4747,3680.0
2024-03-19 12:30:00,238.96,239.02,238.87,238.87,4915.0,233.4845,233.5431,233.3966,233.3966,4915.0
2024-03-19 12:35:00,238.9,239.31,238.9,239.21,11518.0,233.4259,233.8265,233.4259,233.7288,11518.0
2024-03-19 12:40:00,239.21,239.59,239.18,239.59,2217.0,233.7288,234.1001,233.6995,234.1001,2217.0
2024-03-19 12:45:00,239.62,239.74,239.57,239.61,4615.0,234.1294,234.2466,234.0805,234.1196,4615.0
2024-03-19 12:50:00,239.64,239.68,239.53,239.61,3633.0,234.1489,234.188,234.0414,234.1196,3633.0
2024-03-19 12:55:00,239.58,239.59,239.26,239.37,17039.0,234.0903,234.1001,233.7776,233.8851,17039.0
2024-03-19 13:00:00,239.37,239.58,239.08,239.08,11438.0,233.8851,234.0903,233.6017,233.6017,11438.0
2024-03-19 13:05:00,238.97,239.05,238.82,238.99,13900.0,233.4943,233.5724,233.3477,233.5138,13900.0
2024-03-19 13:10:00,239.02,239.02,238.59,238.8,2460.0,233.5431,233.5431,233.123,233.3282,2460.0
2024-03-19 13:15:00,238.66,238.89,238.66,238.81,1460.0,233.1914,233.4161,233.1914,233.3379,1460.0
2024-03-19 13:20:00,238.83,238.83,238.62,238.62,1028.0,233.3575,233.3575,233.1523,233.1523,1028.0
2024-03-19 13:25:00,238.66,238.68,238.48,238.61,1760.0,233.1914,233.2109,233.0155,233.1425,1760.0
2024-03-19 13:30:00,238.62,238.63,238.48,238.49,1472.0,233.1523,233.1621,233.0155,233.0253,1472.0
2024-03-19 13:35:00,238.6,238.65,238.6,238.65,500.0,233.1327,233.1816,233.1327,233.1816,500.0
2024-03-19 13:40:00,238.7,238.74,238.59,238.71,1606.0,233.2305,233.2695,233.123,233.2402,1606.0
2024-03-19 13:45:00,238.73,238.78,238.46,238.53,1812.0,233.2598,233.3086,232.996,233.0644,1812.0
2024-03-19 13:50:00,238.56,238.74,238.55,238.62,3235.0,233.0937,233.2695,233.0839,233.1523,3235.0
2024-03-19 13:55:00,238.68,238.81,238.68,238.78,1115.0,233.2109,233.3379,233.2109,233.3086,1115.0
2024-03-19 14:00:00,238.77,238.77,238.57,238.65,3936.0,233.2989,233.2989,233.1034,233.1816,3936.0
2024-03-19 14:05:00,238.7,238.75,238.64,238.71,2179.0,233.2305,233.2793,233.1718,233.2402,2179.0
2024-03-19 14:10:00,238.71,239.01,238.67,238.73,13048.0,233.2402,233.5334,233.2011,233.2598,13048.0
2024-03-19 14:15:00,238.8,238.85,238.71,238.76,3667.0,233.3282,233.377,233.2402,233.2891,3667.0
2024-03-19 14:20:00,238.86,239.19,238.79,239.19,2993.0,233.3868,233.7092,233.3184,233.7092,2993.0
2024-03-19 14:25:00,239.14,239.32,239.09,239.3,6241.0,233.6604,233.8362,233.6115,233.8167,6241.0
2024-03-19 14:30:00,239.32,239.58,239.29,239.4,4430.0,233.8362,234.0903,233.8069,233.9144,4430.0
2024-03-19 14:35:00,239.4,239.57,239.4,239.55,1630.0,233.9144,234.0805,233.9144,234.061,1630.0
2024-03-19 14:40:00,239.69,239.69,239.52,239.53,2983.0,234.1978,234.1978,234.0317,234.0414,2983.0
2024-03-19 14:45:00,239.52,239.61,239.45,239.53,4019.0,234.0317,234.1196,233.9633,234.0414,4019.0
2024-03-19 14:50:00,239.54,239.71,239.52,239.66,6884.0,234.0512,234.2173,234.0317,234.1685,6884.0
2024-03-19 14:55:00,239.64,239.69,239.25,239.29,6037.0,234.1489,234.1978,233.7679,233.8069,6037.0
2024-03-19 15:00:00,239.26,239.34,239.25,239.27,4605.0,233.7776,233.8558,233.7679,233.7874,4605.0
2024-03-19 15:05:00,239.23,239.25,238.95,239.06,3066.0,233.7483,233.7679,233.4747,233.5822,3066.0
2024-03-19 15:10:00,239.04,239.35,239.04,239.35,4602.0,233.5627,233.8656,233.5627,233.8656,4602.0
2024-03-19 15:15:00,239.31,239.44,239.19,239.43,4791.0,233.8265,233.9535,233.7092,233.9437,4791.0
2024-03-19 15:20:00,239.42,239.55,239.37,239.42,9682.0,233.934,234.061,233.8851,233.934,9682.0
2024-03-19 15:25:00,239.49,239.65,239.41,239.53,5645.0,234.0024,234.1587,233.9242,234.0414,5645.0
2024-03-19 15:30:00,239.49,239.74,239.47,239.58,7342.0,234.0024,234.2466,233.9828,234.0903,7342.0
2024-03-19 15:35:00,239.63,239.85,239.61,239.82,5369.0,234.1391,234.3541,234.1196,234.3248,5369.0
2024-03-19 15:40:00,239.78,239.83,239.64,239.72,9455.0,234.2857,234.3346,234.1489,234.2271,9455.0
2024-03-19 15:45:00,239.72,239.97,239.69,239.87,18059.0,234.2271,234.4714,234.1978,234.3736,18059.0
2024-03-19 15:50:00,239.9,240.34,239.82,240.18,14886.0,234.403,234.8329,234.3248,234.6765,14886.0
2024-03-19 15:55:00,240.18,240.34,239.94,240.27,53410.0,234.6765,234.8329,234.442,234.7645,53410.0
2024-03-20 09:30:00,239.86,240.6,238.35,239.7,12961.0,234.3639,235.0869,232.8885,234.2075,12961.0
2024-03-20 09:35:00,239.84,240.04,239.49,240.04,2520.0,234.3443,234.5398,234.0024,234.5398,2520.0
2024-03-20 09:40:00,240.0,240.18,239.5,239.71,3472.0,234.5007,234.6765,234.0121,234.2173,3472.0
2024-03-20 09:45:00,239.6,239.65,239.53,239.56,1867.0,234.1098,234.1587,234.0414,234.0708,1867.0
2024-03-20 09:50:00,239.29,239.39,238.94,239.05,17425.0,233.8069,233.9046,233.465,233.5724,17425.0
2024-03-20 09:55:00,239.09,239.11,238.42,238.55,5573.0,233.6115,233.6311,232.9569,233.0839,5573.0
2024-03-20 10:00:00,238.67,238.71,238.48,238.59,4139.0,233.2011,233.2402,233.0155,233.123,4139.0
2024-03-20 10:05:00,238.64,238.65,238.41,238.52,1831.0,233.1718,233.1816,232.9471,233.0546,1831.0
2024-03-20 10:10:00,238.41,238.7,238.3,238.39,3494.0,232.9471,233.2305,232.8396,232.9276,3494.0
2024-03-20 10:15:00,238.45,238.66,238.44,238.6,2532.0,232.9862,233.1914,232.9764,233.1327,2532.0
2024-03-20 10:20:00,238.6,238.68,238.43,238.61,1191.0,233.1327,233.2109,232.9666,233.1425,1191.0
2024-03-20 10:25:00,238.57,238.75,238.51,238.54,2004.0,233.1034,233.2793,233.0448,233.0741,2004.0
2024-03-20 10:30:00,238.67,238.85,238.67,238.72,2813.0,233.2011,233.377,233.2011,233.25,2813.0
2024-03-20 10:35:00,238.72,238.78,238.69,238.71,2350.0,233.25,233.3086,233.2207,233.2402,2350.0
2024-03-20 10:40:00,238.7,238.72,238.63,238.67,1520.0,233.2305,233.25,233.1621,233.2011,1520.0
2024-03-20 10:45:00,238.69,238.8,238.66,238.8,3751.0,233.2207,233.3282,233.1914,233.3282,3751.0
2024-03-20 10:50:00,238.84,239.09,238.83,238.98,1566.0,233.3672,233.6115,233.3575,233.504,1566.0
2024-03-20 10:55:00,239.07,239.35,239.05,239.35,3224.0,233.592,233.8656,233.5724,233.8656,3224.0
2024-03-20 11:00:00,239.23,239.23,238.71,238.94,2840.0,233.7483,233.7483,233.2402,233.465,2840.0
2024-03-20 11:05:00,238.94,239.03,238.93,239.02,7670.0,233.465,233.5529,233.4552,233.5431,7670.0
2024-03-20 11:10:00,239.02,239.02,238.83,238.92,1147.0,233.5431,233.5431,233.3575,233.4454,1147.0
2024-03-20 11:15:00,238.93,238.94,238.68,238.71,2693.0,233.4552,233.465,233.2109,233.2402,2693.0
2024-03-20 11:20:00,238.61,238.61,238.42,238.5,1638.0,233.1425,233.1425,232.9569,233.035,1638.0
2024-03-20 11:25:00,238.38,238.53,238.32,238.53,1064.0,232.9178,233.0644,232.8592,233.0644,1064.0
2024-03-20 11:30:00,238.58,238.65,238.47,238.56,2566.0,233.1132,233.1816,233.0057,233.0937,2566.0
2024-03-20 11:35:00,238.5,238.51,238.43,238.45,3600.0,233.035,233.0448,232.9666,232.9862,3600.0
2024-03-20 11:40:00,238.52,238.54,238.38,238.4,2763.0,233.0546,233.0741,232.9178,232.9373,2763.0
2024-03-20 11:45:00,238.49,238.51,238.34,238.34,1832.0,233.0253,233.0448,232.8787,232.8787,1832.0
2024-03-20 11:50:00,238.34,238.35,238.08,238.08,6710.0,232.8787,232.8885,232.6247,232.6247,6710.0
2024-03-20 11:55:00,238.09,238.29,238.01,238.22,3537.0,232.6344,232.8299,232.5563,232.7615,3537.0
2024-03-20 12:00:00,238.2,238.32,237.97,237.97,2490.0,232.7419,232.8592,232.5172,232.5172,2490.0
2024-03-20 12:05:00,237.97,237.97,237.54,237.73,2614.0,232.5172,232.5172,232.097,232.2827,2614.0
2024-03-20 12:10:00,237.97,238.05,237.96,238.03,2420.0,232.5172,232.5954,232.5074,232.5758,2420.0
2024-03-20 12:15:00,238.02,238.02,237.85,237.9,1500.0,232.566,232.566,232.3999,232.4488,1500.0
2024-03-20 12:20:00,237.84,237.94,237.82,237.82,4328.0,232.3902,232.4879,232.3706,232.3706,4328.0
2024-03-20 12:25:00,237.82,238.04,237.82,237.95,10289.0,232.3706,232.5856,232.3706,232.4976,10289.0
2024-03-20 12:30:00,237.89,237.89,237.76,237.76,1077.0,232.439,232.439,232.312,232.312,1077.0
2024-03-20 12:35:00,237.73,237.99,237.72,237.93,1568.0,232.2827,232.5367,232.2729,232.4781,1568.0
2024-03-20 12:40:00,237.83,237.97,237.83,237.93,914.0,232.3804,232.5172,232.3804,232.4781,914.0
2024-03-20 12:45:00,237.92,238.01,237.87,238.01,2059.0,232.4683,232.5563,232.4195,232.5563,2059.0
2024-03-20 12:50:00,238.01,238.16,238.01,238.11,2366.0,232.5563,232.7028,232.5563,232.654,2366.0
2024-03-20 12:55:00,238.09,238.27,238.01,238.01,1561.0,232.6344,232.8103,232.5563,232.5563,1561.0
2024-03-20 13:00:00,238.0,238.0,237.79,237.84,2662.0,232.5465,232.5465,232.3413,232.3902,2662.0
2024-03-20 13:05:00,237.71,237.83,237.4,237.49,900.0,232.2631,232.3804,231.9602,232.0482,900.0
2024-03-20 13:10:00,237.5,237.52,237.32,237.36,13487.0,232.058,232.0775,231.8821,231.9212,13487.0
2024-03-20 13:15:00,237.32,237.43,237.3,237.34,2310.0,231.8821,231.9896,231.8625,231.9016,2310.0
2024-03-20 13:20:00,237.34,237.4,237.18,237.18,2201.0,231.9016,231.9602,231.7453,231.7453,2201.0
2024-03-20 13:25:00,237.07,237.28,237.07,237.25,1641.0,231.6378,231.843,231.6378,231.8137,1641.0
2024-03-20 13:30:00,237.24,237.25,236.89,237.06,1669.0,231.8039,231.8137,231.4619,231.628,1669.0
2024-03-20 13:35:00,237.21,237.25,237.04,237.04,1373.0,231.7746,231.8137,231.6085,231.6085,1373.0
2024-03-20 13:40:00,236.98,237.06,236.91,237.02,1005.0,231.5499,231.628,231.4815,231.589,1005.0
2024-03-20 13:45:00,237.02,237.15,237.0,237.15,598.0,231.589,231.716,231.5694,231.716,598.0
2024-03-20 13:50:00,237.21,237.21,237.09,237.15,450.0,231.7746,231.7746,231.6573,231.716,450.0
2024-03-20 13:55:00,237.1,237.17,237.0,237.16,4813.0,231.6671,231.7355,231.5694,231.7257,4813.0
2024-03-20 14:00:00,237.24,238.53,237.24,238.02,10260.0,231.8039,233.0644,231.8039,232.566,10260.0
2024-03-20 14:05:00,238.0,238.01,237.47,237.5,13238.0,232.5465,232.5563,232.0286,232.058,13238.0
2024-03-20 14:10:00,237.43,237.6,237.13,237.25,6948.0,231.9896,232.1557,231.6964,231.8137,6948.0
2024-03-20 14:15:00,237.1,237.17,236.87,236.88,3793.0,231.6671,231.7355,231.4424,231.4522,3793.0
2024-03-20 14:20:00,236.73,236.82,236.49,236.49,1500.0,231.3056,231.3935,231.0711,231.0711,1500.0
2024-03-20 14:25:00,236.62,237.01,236.57,236.96,9189.0,231.1981,231.5792,231.1493,231.5303,9189.0
2024-03-20 14:30:00,236.93,237.02,236.44,236.45,5001.0,231.501,231.589,231.0222,231.032,5001.0
2024-03-20 14:35:00,236.36,236.9,236.35,236.73,3524.0,230.9441,231.4717,230.9343,231.3056,3524.0
2024-03-20 14:40:00,236.59,236.91,236.57,236.62,6148.0,231.1688,231.4815,231.1493,231.1981,6148.0
2024-03-20 14:45:00,236.7,237.21,236.7,237.21,3708.0,231.2763,231.7746,231.2763,231.7746,3708.0
2024-03-20 14:50:00,237.19,237.29,236.52,236.52,5819.0,231.7551,231.8528,231.1004,231.1004,5819.0
2024-03-20 14:55:00,236.53,236.68,236.4,236.4,2435.0,231.1102,231.2567,230.9832,230.9832,2435.0
2024-03-20 15:00:00,236.53,236.53,236.34,236.48,1800.0,231.1102,231.1102,230.9245,231.0613,1800.0
2024-03-20 15:05:00,236.57,236.75,236.48,236.73,2513.0,231.1493,231.3251,231.0613,231.3056,2513.0
2024-03-20 15:10:00,236.68,236.84,236.66,236.77,2576.0,231.2567,231.4131,231.2372,231.3447,2576.0
2024-03-20 15:15:00,236.64,236.88,236.64,236.84,4113.0,231.2177,231.4522,231.2177,231.4131,4113.0
2024-03-20 15:20:00,236.84,237.24,236.84,237.19,11558.0,231.4131,231.8039,231.4131,231.7551,11558.0
2024-03-20 15:25:00,237.18,237.46,237.18,237.34,4747.0,231.7453,232.0189,231.7453,231.9016,4747.0
2024-03-20 15:30:00,237.41,237.46,237.14,237.14,5753.0,231.97,232.0189,231.7062,231.7062,5753.0
2024-03-20 15:35:00,237.17,237.5,237.09,237.5,5046.0,231.7355,232.058,231.6573,232.058,5046.0
2024-03-20 15:40:00,237.51,237.56,237.25,237.42,4803.0,232.0677,232.1166,231.8137,231.9798,4803.0
2024-03-20 15:45:00,237.38,237.48,237.01,237.14,7112.0,231.9407,232.0384,231.5792,231.7062,7112.0
2024-03-20 15:50:00,237.06,237.54,237.06,237.34,8737.0,231.628,232.097,231.628,231.9016,8737.0
2024-03-20 15:55:00,237.36,237.91,237.34,237.87,41503.0,231.9212,232.4586,231.9016,232.4195,41503.0
2024-03-21 09:30:00,238.96,239.46,237.89,238.2,24605.0,233.4845,233.973,232.439,232.7419,24605.0
2024-03-21 09:35:00,238.2,238.74,237.93,238.74,2652.0,232.7419,233.2695,232.4781,233.2695,2652.0
2024-03-21 09:40:00,238.46,239.35,238.38,238.98,8070.0,232.996,233.8656,232.9178,233.504,8070.0
2024-03-21 09:45:00,238.93,238.93,238.31,238.57,3797.0,233.4552,233.4552,232.8494,233.1034,3797.0
2024-03-21 09:50:00,238.7,238.77,238.22,238.37,7451.0,233.2305,233.2989,232.7615,232.908,7451.0
2024-03-21 09:55:00,238.55,238.91,238.36,238.77,2079.0,233.0839,233.4356,232.8982,233.2989,2079.0
2024-03-21 10:00:00,238.83,238.95,238.57,238.83,3052.0,233.3575,233.4747,233.1034,233.3575,3052.0
2024-03-21 10:05:00,238.63,238.8,238.51,238.52,3898.0,233.1621,233.3282,233.0448,233.0546,3898.0
2024-03-21 10:10:00,238.52,238.55,238.42,238.43,1610.0,233.0546,233.0839,232.9569,232.9666,1610.0
2024-03-21 10:15:00,238.46,238.67,238.18,238.64,10103.0,232.996,233.2011,232.7224,233.1718,10103.0
2024-03-21 10:20:00,238.61,239.18,238.59,238.86,12265.0,233.1425,233.6995,233.123,233.3868,12265.0
2024-03-21 10:25:00,238.9,239.08,238.85,238.92,10231.0,233.4259,233.6017,233.377,233.4454,10231.0
2024-03-21 10:30:00,238.88,239.07,238.66,238.66,7272.0,233.4063,233.592,233.1914,233.1914,7272.0
2024-03-21 10:35:00,238.73,238.83,238.64,238.8,2400.0,233.2598,233.3575,233.1718,233.3282,2400.0
2024-03-21 10:40:00,238.78,238.86,238.35,238.35,4810.0,233.3086,233.3868,232.8885,232.8885,4810.0
2024-03-21 10:45:00,238.49,238.63,238.08,238.08,4565.0,233.0253,233.1621,232.6247,232.6247,4565.0
2024-03-21 10:50:00,238.17,238.26,237.69,237.85,14988.0,232.7126,232.8005,232.2436,232.3999,14988.0
2024-03-21 10:55:00,237.9,238.19,237.87,238.11,7167.0,232.4488,232.7321,232.4195,232.654,7167.0
2024-03-21 11:00:00,238.02,238.69,237.85,238.69,47608.0,232.566,233.2207,232.3999,233.2207,47608.0
2024-03-21 11:05:00,238.81,238.81,238.28,238.48,8702.0,233.3379,233.3379,232.8201,233.0155,8702.0
2024-03-21 11:10:00,238.35,238.72,238.35,238.7,3694.0,232.8885,233.25,232.8885,233.2305,3694.0
2024-03-21 11:15:00,238.69,238.88,238.54,238.69,18926.0,233.2207,233.4063,233.0741,233.2207,18926.0
2024-03-21 11:20:00,238.6,238.79,238.35,238.4,30667.0,233.1327,233.3184,232.8885,232.9373,30667.0
2024-03-21 11:25:00,238.37,238.89,238.37,238.66,5098.0,232.908,233.4161,232.908,233.1914,5098.0
2024-03-21 11:30:00,238.62,238.89,238.61,238.71,2036.0,233.1523,233.4161,233.1425,233.2402,2036.0
2024-03-21 11:35:00,238.71,238.86,238.65,238.78,3429.0,233.2402,233.3868,233.1816,233.3086,3429.0
2024-03-21 11:40:00,238.75,239.24,238.61,239.23,4978.0,233.2793,233.7581,233.1425,233.7483,4978.0
2024-03-21 11:45:00,239.25,239.62,239.08,239.34,10332.0,233.7679,234.1294,233.6017,233.8558,10332.0
2024-03-21 11:50:00,239.34,239.89,239.3,239.53,32114.0,233.8558,234.3932,233.8167,234.0414,32114.0
2024-03-21 11:55:00,239.4,240.03,239.4,240.03,2218.0,233.9144,234.53,233.9144,234.53,2218.0
2024-03-21 12:00:00,240.0,240.12,239.87,239.93,4056.0,234.5007,234.6179,234.3736,234.4323,4056.0
2024-03-21 12:05:00,239.89,240.25,239.87,240.23,6865.0,234.3932,234.7449,234.3736,234.7254,6865.0
2024-03-21 12:10:00,240.27,240.39,240.11,240.2,3541.0,234.7645,234.8817,234.6081,234.6961,3541.0
2024-03-21 12:15:00,240.11,240.21,239.94,240.05,6151.0,234.6081,234.7059,234.442,234.5495,6151.0
2024-03-21 12:20:00,240.16,240.16,239.9,239.97,5304.0,234.657,234.657,234.403,234.4714,5304.0
2024-03-21 12:25:00,240.0,240.0,239.69,239.74,5228.0,234.5007,234.5007,234.1978,234.2466,5228.0
2024-03-21 12:30:00,239.74,239.88,239.24,239.24,22653.0,234.2466,234.3834,233.7581,233.7581,22653.0
2024-03-21 12:35:00,239.26,239.67,239.14,239.45,33047.0,233.7776,234.1782,233.6604,233.9633,33047.0
2024-03-21 12:40:00,239.5,239.68,239.5,239.62,3814.0,234.0121,234.188,234.0121,234.1294,3814.0
2024-03-21 12:45:00,239.65,239.81,239.55,239.72,4845.0,234.1587,234.315,234.061,234.2271,4845.0
2024-03-21 12:50:00,239.72,240.02,239.64,240.02,6256.0,234.2271,234.5202,234.1489,234.5202,6256.0
2024-03-21 12:55:00,240.03,240.1,239.91,240.04,11243.0,234.53,234.5984,234.4127,234.5398,11243.0
2024-03-21 13:00:00,239.98,240.33,239.93,240.11,12131.0,234.4811,234.8231,234.4323,234.6081,12131.0
2024-03-21 13:05:00,240.08,240.19,240.0,240.0,3552.0,234.5788,234.6863,234.5007,234.5007,3552.0
2024-03-21 13:10:00,240.08,240.42,240.07,240.41,4084.0,234.5788,234.911,234.5691,234.9013,4084.0
2024-03-21 13:15:00,240.41,240.62,240.33,240.56,11568.0,234.9013,235.1065,234.8231,235.0478,11568.0
2024-03-21 13:20:00,240.57,240.6,240.36,240.51,7417.0,235.0576,235.0869,234.8524,234.999,7417.0
2024-03-21 13:25:00,240.57,240.6,240.42,240.57,7172.0,235.0576,235.0869,234.911,235.0576,7172.0
2024-03-21 13:30:00,240.51,240.9,240.37,240.45,13876.0,234.999,235.38,234.8622,234.9404,13876.0
2024-03-21 13:35:00,240.46,240.63,240.45,240.55,3265.0,234.9501,235.1162,234.9404,235.0381,3265.0
2024-03-21 13:40:00,240.56,240.73,240.42,240.52,12094.0,235.0478,235.2139,234.911,235.0088,12094.0
2024-03-21 13:45:00,240.52,240.72,240.42,240.72,6397.0,235.0088,235.2042,234.911,235.2042,6397.0
2024-03-21 13:50:00,240.72,240.96,240.62,240.84,7682.0,235.2042,235.4387,235.1065,235.3214,7682.0
2024-03-21 13:55:00,240.83,240.95,240.55,240.66,22519.0,235.3116,235.4289,235.0381,235.1455,22519.0
2024-03-21 14:00:00,240.66,240.83,240.62,240.7,5391.0,235.1455,235.3116,235.1065,235.1846,5391.0
2024-03-21 14:05:00,240.64,240.98,240.52,240.98,4947.0,235.126,235.4582,235.0088,235.4582,4947.0
2024-03-21 14:10:00,240.91,240.98,240.7,240.7,4650.0,235.3898,235.4582,235.1846,235.1846,4650.0
2024-03-21 14:15:00,240.69,241.12,240.68,241.04,3132.0,235.1749,235.595,235.1651,235.5168,3132.0
2024-03-21 14:20:00,241.04,241.42,240.98,241.25,8517.0,235.5168,235.8881,235.4582,235.722,8517.0
2024-03-21 14:25:00,241.25,241.51,241.25,241.31,2938.0,235.722,235.9761,235.722,235.7807,2938.0
2024-03-21 14:30:00,241.31,241.5,241.25,241.41,3811.0,235.7807,235.9663,235.722,235.8784,3811.0
2024-03-21 14:35:00,241.29,241.43,241.26,241.28,2934.0,235.7611,235.8979,235.7318,235.7513,2934.0
2024-03-21 14:40:00,241.2,241.42,240.96,241.06,6279.0,235.6732,235.8881,235.4387,235.5364,6279.0
2024-03-21 14:45:00,241.01,241.26,241.0,241.05,3916.0,235.4875,235.7318,235.4778,235.5266,3916.0
2024-03-21 14:50:00,241.11,241.18,240.96,240.99,3723.0,235.5852,235.6536,235.4387,235.468,3723.0
2024-03-21 14:55:00,240.85,241.04,240.69,241.01,4096.0,235.3312,235.5168,235.1749,235.4875,4096.0
2024-03-21 15:00:00,241.09,241.29,241.09,241.28,3154.0,235.5657,235.7611,235.5657,235.7513,3154.0
2024-03-21 15:05:00,241.24,241.3,240.97,241.23,5900.0,235.7123,235.7709,235.4484,235.7025,5900.0
2024-03-21 15:10:00,241.22,241.48,241.09,241.29,6289.0,235.6927,235.9468,235.5657,235.7611,6289.0
2024-03-21 15:15:00,241.25,241.48,241.2,241.45,3960.0,235.722,235.9468,235.6732,235.9174,3960.0
2024-03-21 15:20:00,241.44,241.56,241.21,241.51,8613.0,235.9077,236.0249,235.6829,235.9761,8613.0
2024-03-21 15:25:00,241.51,241.67,241.47,241.67,5883.0,235.9761,236.1324,235.937,236.1324,5883.0
2024-03-21 15:30:00,241.66,241.74,241.22,241.54,11205.0,236.1226,236.2008,235.6927,236.0054,11205.0
2024-03-21 15:35:00,241.39,241.39,241.22,241.29,4116.0,235.8588,235.8588,235.6927,235.7611,4116.0
2024-03-21 15:40:00,241.24,241.25,240.77,241.17,47327.0,235.7123,235.722,235.253,235.6439,47327.0
2024-03-21 15:45:00,241.09,241.48,241.08,241.36,9866.0,235.5657,235.9468,235.5559,235.8295,9866.0
2024-03-21 15:50:00,241.37,241.98,241.14,241.77,35890.0,235.8393,236.4353,235.6145,236.2301,35890.0
2024-03-21 15:55:00,241.83,241.87,241.47,241.59,57077.0,236.2887,236.3278,235.937,236.0542,57077.0
2024-03-22 09:30:00,242.9,243.17,242.05,243.17,18139.0,237.3342,237.598,236.5037,237.598,18139.0
2024-03-22 09:35:00,243.0,243.54,242.63,243.26,15659.0,237.4319,237.9596,237.0704,237.686,15659.0
2024-03-22 09:40:00,243.26,244.0,243.26,244.0,3448.0,237.686,238.409,237.686,238.409,3448.0
2024-03-22 09:45:00,244.0,244.09,243.7,244.03,3793.0,238.409,238.497,238.1159,238.4383,3793.0
2024-03-22 09:50:00,243.96,244.82,243.95,244.37,12475.0,238.3699,239.2102,238.3602,238.7705,12475.0
2024-03-22 09:55:00,244.41,245.44,244.27,245.29,24206.0,238.8096,239.816,238.6728,239.6695,24206.0
2024-03-22 10:00:00,245.13,245.42,244.51,244.63,19672.0,239.5131,239.7965,238.9073,239.0246,19672.0
2024-03-22 10:05:00,244.68,245.09,244.47,245.09,12517.0,239.0734,239.474,238.8682,239.474,12517.0
2024-03-22 10:10:00,244.98,245.07,244.17,244.17,10670.0,239.3666,239.4545,238.5751,238.5751,10670.0
2024-03-22 10:15:00,244.34,244.54,243.96,244.5,8781.0,238.7412,238.9366,238.3699,238.8976,8781.0
2024-03-22 10:20:00,244.51,245.02,244.42,244.92,8094.0,238.9073,239.4056,238.8194,239.3079,8094.0
2024-03-22 10:25:00,244.92,245.2,244.85,244.96,13368.0,239.3079,239.5815,239.2395,239.347,13368.0
2024-03-22 10:30:00,245.04,245.04,244.7,244.77,7859.0,239.4252,239.4252,239.093,239.1614,7859.0
2024-03-22 10:35:00,244.68,244.85,244.56,244.78,10444.0,239.0734,239.2395,238.9562,239.1711,10444.0
2024-03-22 10:40:00,244.78,245.12,244.75,244.95,13093.0,239.1711,239.5033,239.1418,239.3372,13093.0
2024-03-22 10:45:00,244.95,245.44,244.95,245.44,16084.0,239.3372,239.816,239.3372,239.816,16084.0
2024-03-22 10:50:00,245.41,245.66,245.27,245.33,27282.0,239.7867,240.031,239.6499,239.7085,27282.0
2024-03-22 10:55:00,245.29,245.64,245.05,245.64,17252.0,239.6695,240.0114,239.435,240.0114,17252.0
2024-03-22 11:00:00,245.64,245.9,245.53,245.81,20564.0,240.0114,240.2655,239.904,240.1775,20564.0
2024-03-22 11:05:00,245.81,245.82,245.0,245.32,32392.0,240.1775,240.1873,239.3861,239.6988,32392.0
2024-03-22 11:10:00,245.27,245.46,245.17,245.18,7362.0,239.6499,239.8356,239.5522,239.562,7362.0
2024-03-22 11:15:00,245.12,245.22,244.76,244.8,23291.0,239.5033,239.6011,239.1516,239.1907,23291.0
2024-03-22 11:20:00,244.81,245.11,244.54,244.63,25744.0,239.2005,239.4936,238.9366,239.0246,25744.0
2024-03-22 11:25:00,244.58,244.64,244.42,244.55,10539.0,238.9757,239.0343,238.8194,238.9464,10539.0
2024-03-22 11:30:00,244.55,244.85,244.5,244.64,18109.0,238.9464,239.2395,238.8976,239.0343,18109.0
2024-03-22 11:35:00,244.57,244.89,244.54,244.8,7339.0,238.966,239.2786,238.9366,239.1907,7339.0
2024-03-22 11:40:00,244.88,245.14,244.81,245.08,10944.0,239.2688,239.5229,239.2005,239.4643,10944.0
2024-03-22 11:45:00,245.08,245.13,244.7,244.7,11336.0,239.4643,239.5131,239.093,239.093,11336.0
2024-03-22 11:50:00,244.67,244.79,244.45,244.51,4851.0,239.0637,239.1809,238.8487,238.9073,4851.0
2024-03-22 11:55:00,244.56,244.75,244.56,244.66,10809.0,238.9562,239.1418,238.9562,239.0539,10809.0
2024-03-22 12:00:00,244.6,244.67,244.52,244.53,7859.0,238.9953,239.0637,238.9171,238.9269,7859.0
2024-03-22 12:05:00,244.56,244.65,244.07,244.08,16701.0,238.9562,239.0441,238.4774,238.4872,16701.0
2024-03-22 12:10:00,243.96,243.96,243.48,243.83,9724.0,238.3699,238.3699,237.9009,238.2429,9724.0
2024-03-22 12:15:00,243.76,244.0,243.74,243.82,13109.0,238.1745,238.409,238.155,238.2331,13109.0
2024-03-22 12:20:00,243.73,244.2,243.73,244.15,15408.0,238.1452,238.6044,238.1452,238.5556,15408.0
2024-03-22 12:25:00,244.11,244.19,243.96,244.01,10462.0,238.5165,238.5947,238.3699,238.4188,10462.0
2024-03-22 12:30:00,244.06,244.21,244.04,244.17,8826.0,238.4676,238.6142,238.4481,238.5751,8826.0
2024-03-22 12:35:00,244.17,244.27,244.08,244.13,7471.0,238.5751,238.6728,238.4872,238.536,7471.0
2024-03-22 12:40:00,244.15,244.15,243.96,244.08,5786.0,238.5556,238.5556,238.3699,238.4872,5786.0
2024-03-22 12:45:00,244.04,244.16,243.95,244.16,8495.0,238.4481,238.5653,238.3602,238.5653,8495.0
2024-03-22 12:50:00,244.17,244.21,243.82,243.95,18958.0,238.5751,238.6142,238.2331,238.3602,18958.0
2024-03-22 12:55:00,243.95,244.07,243.81,244.07,6157.0,238.3602,238.4774,238.2234,238.4774,6157.0
2024-03-22 13:00:00,244.03,244.03,243.7,243.7,7795.0,238.4383,238.4383,238.1159,238.1159,7795.0
2024-03-22 13:05:00,243.75,243.75,243.34,243.47,5454.0,238.1647,238.1647,237.7641,237.8912,5454.0
2024-03-22 13:10:00,243.54,243.54,243.02,243.03,9197.0,237.9596,237.9596,237.4515,237.4612,9197.0
2024-03-22 13:15:00,243.1,243.57,243.0,243.52,15351.0,237.5296,237.9889,237.4319,237.94,15351.0
2024-03-22 13:20:00,243.48,243.64,243.41,243.64,4273.0,237.9009,238.0573,237.8325,238.0573,4273.0
2024-03-22 13:25:00,243.62,243.64,243.43,243.51,5354.0,238.0377,238.0573,237.8521,237.9302,5354.0
2024-03-22 13:30:00,243.59,244.0,243.42,243.97,21101.0,238.0084,238.409,237.8423,238.3797,21101.0
2024-03-22 13:35:00,243.95,244.11,243.93,244.03,27623.0,238.3602,238.5165,238.3406,238.4383,27623.0
2024-03-22 13:40:00,243.96,244.16,243.96,244.03,13454.0,238.3699,238.5653,238.3699,238.4383,13454.0
2024-03-22 13:45:00,244.08,244.39,244.07,244.22,11682.0,238.4872,238.7901,238.4774,238.624,11682.0
2024-03-22 13:50:00,244.24,244.42,244.24,244.39,4869.0,238.6435,238.8194,238.6435,238.7901,4869.0
2024-03-22 13:55:00,244.33,244.48,244.32,244.47,5856.0,238.7315,238.878,238.7217,238.8682,5856.0
2024-03-22 14:00:00,244.47,244.49,244.39,244.41,13343.0,238.8682,238.8878,238.7901,238.8096,13343.0
2024-03-22 14:05:00,244.46,244.5,244.16,244.33,9450.0,238.8585,238.8976,238.5653,238.7315,9450.0
2024-03-22 14:10:00,244.26,244.49,244.26,244.45,8998.0,238.6631,238.8878,238.6631,238.8487,8998.0
2024-03-22 14:15:00,244.45,244.58,244.4,244.56,7194.0,238.8487,238.9757,238.7998,238.9562,7194.0
2024-03-22 14:20:00,244.57,244.74,244.57,244.69,12312.0,238.966,239.1321,238.966,239.0832,12312.0
2024-03-22 14:25:00,244.66,244.77,244.6,244.61,6908.0,239.0539,239.1614,238.9953,239.005,6908.0
2024-03-22 14:30:00,244.63,244.68,244.3,244.38,7918.0,239.0246,239.0734,238.7021,238.7803,7918.0
2024-03-22 14:35:00,244.43,244.77,244.39,244.62,21113.0,238.8292,239.1614,238.7901,239.0148,21113.0
2024-03-22 14:40:00,244.69,244.72,244.43,244.56,12504.0,239.0832,239.1125,238.8292,238.9562,12504.0
2024-03-22 14:45:00,244.56,244.64,244.43,244.61,7313.0,238.9562,239.0343,238.8292,239.005,7313.0
2024-03-22 14:50:00,244.62,244.75,244.54,244.75,13794.0,239.0148,239.1418,238.9366,239.1418,13794.0
2024-03-22 14:55:00,244.74,245.09,244.74,245.07,17583.0,239.1321,239.474,239.1321,239.4545,17583.0
2024-03-22 15:00:00,245.03,245.07,244.95,245.0,14270.0,239.4154,239.4545,239.3372,239.3861,14270.0
2024-03-22 15:05:00,245.01,245.05,244.68,244.79,9623.0,239.3959,239.435,239.0734,239.1809,9623.0
2024-03-22 15:10:00,244.81,245.08,244.78,244.95,19482.0,239.2005,239.4643,239.1711,239.3372,19482.0
2024-03-22 15:15:00,244.97,245.05,244.83,244.88,12306.0,239.3568,239.435,239.22,239.2688,12306.0
2024-03-22 15:20:00,244.89,245.06,244.8,245.04,13078.0,239.2786,239.4447,239.1907,239.4252,13078.0
2024-03-22 15:25:00,245.06,245.42,245.05,245.37,14365.0,239.4447,239.7965,239.435,239.7476,14365.0
2024-03-22 15:30:00,245.36,245.4,245.22,245.22,26477.0,239.7378,239.7769,239.6011,239.6011,26477.0
2024-03-22 15:35:00,245.25,245.49,245.14,245.44,16994.0,239.6304,239.8649,239.5229,239.816,16994.0
2024-03-22 15:40:00,245.47,245.85,245.44,245.76,23110.0,239.8453,240.2166,239.816,240.1287,23110.0
2024-03-22 15:45:00,245.79,246.04,245.66,246.04,39092.0,240.158,240.4023,240.031,240.4023,39092.0
2024-03-22 15:50:00,245.99,246.64,245.87,246.59,50394.0,240.3534,240.9885,240.2362,240.9397,50394.0
2024-03-22 15:55:00,246.59,246.66,246.17,246.18,120819.0,240.9397,241.0081,240.5293,240.5391,120819.0
2024-03-25 09:30:00,245.35,245.76,244.48,244.48,40662.0,239.7281,240.1287,238.878,238.878,40662.0
2024-03-25 09:35:00,244.78,244.81,243.89,244.06,6827.0,239.1711,239.2005,238.3015,238.4676,6827.0
2024-03-25 09:40:00,244.27,244.4,243.82,243.92,12795.0,238.6728,238.7998,238.2331,238.3308,12795.0
2024-03-25 09:45:00,244.12,244.49,243.65,244.22,15146.0,238.5263,238.8878,238.067,238.624,15146.0
2024-03-25 09:50:00,243.95,244.19,243.61,243.74,18961.0,238.3602,238.5947,238.0279,238.155,18961.0
2024-03-25 09:55:00,243.77,244.2,243.58,244.16,19333.0,238.1843,238.6044,237.9986,238.5653,19333.0
2024-03-25 10:00:00,244.12,244.15,243.69,243.92,9789.0,238.5263,238.5556,238.1061,238.3308,9789.0
2024-03-25 10:05:00,243.92,243.96,242.8,242.83,63273.0,238.3308,238.3699,237.2365,237.2658,63273.0
2024-03-25 10:10:00,242.75,242.98,242.52,242.87,24914.0,237.1877,237.4124,236.9629,237.3049,24914.0
2024-03-25 10:15:00,242.76,242.84,241.9,242.2,24621.0,237.1974,237.2756,236.3571,236.6503,24621.0
2024-03-25 10:20:00,242.04,242.18,241.45,242.07,15413.0,236.4939,236.6307,235.9174,236.5232,15413.0
2024-03-25 10:25:00,242.14,242.14,241.38,241.91,20429.0,236.5916,236.5916,235.849,236.3669,20429.0
2024-03-25 10:30:00,242.02,242.03,241.55,241.82,13708.0,236.4744,236.4842,236.0152,236.279,13708.0
2024-03-25 10:35:00,241.79,242.08,241.77,242.06,7411.0,236.2497,236.533,236.2301,236.5135,7411.0
2024-03-25 10:40:00,242.08,242.27,241.83,242.04,16767.0,236.533,236.7187,236.2887,236.4939,16767.0
2024-03-25 10:45:00,242.03,242.03,241.55,241.62,6321.0,236.4842,236.4842,236.0152,236.0835,6321.0
2024-03-25 10:50:00,241.59,242.09,241.59,242.08,6997.0,236.0542,236.5428,236.0542,236.533,6997.0
2024-03-25 10:55:00,242.18,242.64,242.18,242.64,5921.0,236.6307,237.0802,236.6307,237.0802,5921.0
2024-03-25 11:00:00,242.64,242.85,242.16,242.19,5941.0,237.0802,237.2854,236.6112,236.6405,5941.0
2024-03-25 11:05:00,242.11,242.31,241.88,241.92,5801.0,236.5623,236.7577,236.3376,236.3767,5801.0
2024-03-25 11:10:00,242.03,242.14,241.59,241.63,7272.0,236.4842,236.5916,236.0542,236.0933,7272.0
2024-03-25 11:15:00,241.63,241.86,241.61,241.81,4044.0,236.0933,236.318,236.0738,236.2692,4044.0
2024-03-25 11:20:00,241.82,242.12,241.77,242.06,9848.0,236.279,236.5721,236.2301,236.5135,9848.0
2024-03-25 11:25:00,242.0,242.57,242.0,242.53,8468.0,236.4548,237.0118,236.4548,236.9727,8468.0
2024-03-25 11:30:00,242.45,242.75,242.39,242.75,6164.0,236.8945,237.1877,236.8359,237.1877,6164.0
2024-03-25 11:35:00,242.75,242.75,242.42,242.42,5146.0,237.1877,237.1877,236.8652,236.8652,5146.0
2024-03-25 11:40:00,242.32,242.34,242.08,242.16,2755.0,236.7675,236.787,236.533,236.6112,2755.0
2024-03-25 11:45:00,242.08,242.17,241.92,242.12,4765.0,236.533,236.6209,236.3767,236.5721,4765.0
2024-03-25 11:50:00,242.13,242.18,242.01,242.11,3288.0,236.5819,236.6307,236.4646,236.5623,3288.0
2024-03-25 11:55:00,242.18,242.47,242.09,242.33,9953.0,236.6307,236.9141,236.5428,236.7773,9953.0
2024-03-25 12:00:00,242.25,242.38,242.15,242.16,5987.0,236.6991,236.8261,236.6014,236.6112,5987.0
2024-03-25 12:05:00,242.14,242.5,241.97,242.29,6515.0,236.5916,236.9434,236.4255,236.7382,6515.0
2024-03-25 12:10:00,242.28,242.44,242.18,242.22,9544.0,236.7284,236.8848,236.6307,236.6698,9544.0
2024-03-25 12:15:00,242.39,242.42,242.28,242.37,2859.0,236.8359,236.8652,236.7284,236.8164,2859.0
2024-03-25 12:20:00,242.34,242.4,242.27,242.34,2493.0,236.787,236.8457,236.7187,236.787,2493.0
2024-03-25 12:25:00,242.39,242.4,242.12,242.12,5092.0,236.8359,236.8457,236.5721,236.5721,5092.0
2024-03-25 12:30:00,242.2,242.38,242.2,242.38,11254.0,236.6503,236.8261,236.6503,236.8261,11254.0
2024-03-25 12:35:00,242.41,242.42,242.32,242.42,3947.0,236.8554,236.8652,236.7675,236.8652,3947.0
2024-03-25 12:40:00,242.3,242.32,241.69,241.81,4748.0,236.748,236.7675,236.1519,236.2692,4748.0
2024-03-25 12:45:00,241.71,241.82,241.65,241.72,3418.0,236.1715,236.279,236.1129,236.1813,3418.0
2024-03-25 12:50:00,241.59,241.66,241.23,241.3,3307.0,236.0542,236.1226,235.7025,235.7709,3307.0
2024-03-25 12:55:00,241.3,241.62,241.23,241.61,7808.0,235.7709,236.0835,235.7025,236.0738,7808.0
2024-03-25 13:00:00,241.72,241.82,241.67,241.7,4751.0,236.1813,236.279,236.1324,236.1617,4751.0
2024-03-25 13:05:00,241.63,241.63,241.28,241.29,1348.0,236.0933,236.0933,235.7513,235.7611,1348.0
2024-03-25 13:10:00,241.29,241.53,241.22,241.52,10254.0,235.7611,235.9956,235.6927,235.9858,10254.0
2024-03-25 13:15:00,241.54,241.69,241.54,241.69,3007.0,236.0054,236.1519,236.0054,236.1519,3007.0
2024-03-25 13:20:00,241.69,241.7,241.5,241.56,2105.0,236.1519,236.1617,235.9663,236.0249,2105.0
2024-03-25 13:25:00,241.41,241.69,241.36,241.67,6173.0,235.8784,236.1519,235.8295,236.1324,6173.0
2024-03-25 13:30:00,241.62,242.03,241.62,241.72,9646.0,236.0835,236.4842,236.0835,236.1813,9646.0
2024-03-25 13:35:00,241.81,241.98,241.76,241.83,4175.0,236.2692,236.4353,236.2203,236.2887,4175.0
2024-03-25 13:40:00,241.83,242.05,241.71,242.05,3376.0,236.2887,236.5037,236.1715,236.5037,3376.0
2024-03-25 13:45:00,242.0,242.0,241.78,241.82,4764.0,236.4548,236.4548,236.2399,236.279,4764.0
2024-03-25 13:50:00,241.85,242.0,241.85,241.98,3697.0,236.3083,236.4548,236.3083,236.4353,3697.0
2024-03-25 13:55:00,241.99,241.99,241.76,241.87,7657.0,236.4451,236.4451,236.2203,236.3278,7657.0
2024-03-25 14:00:00,241.87,241.91,241.61,241.62,6241.0,236.3278,236.3669,236.0738,236.0835,6241.0
2024-03-25 14:05:00,241.56,241.56,241.11,241.16,8339.0,236.0249,236.0249,235.5852,235.6341,8339.0
2024-03-25 14:10:00,241.18,241.39,241.18,241.36,5743.0,235.6536,235.8588,235.6536,235.8295,5743.0
2024-03-25 14:15:00,241.36,241.51,241.12,241.12,5598.0,235.8295,235.9761,235.595,235.595,5598.0
2024-03-25 14:20:00,241.14,241.46,240.99,241.41,7808.0,235.6145,235.9272,235.468,235.8784,7808.0
2024-03-25 14:25:00,241.43,241.48,241.33,241.48,4884.0,235.8979,235.9468,235.8002,235.9468,4884.0
2024-03-25 14:30:00,241.52,241.68,241.46,241.59,6961.0,235.9858,236.1422,235.9272,236.0542,6961.0
2024-03-25 14:35:00,241.56,241.65,241.37,241.38,7150.0,236.0249,236.1129,235.8393,235.849,7150.0
2024-03-25 14:40:00,241.43,241.49,241.06,241.08,9112.0,235.8979,235.9565,235.5364,235.5559,9112.0
2024-03-25 14:45:00,240.98,240.99,240.73,240.73,7036.0,235.4582,235.468,235.2139,235.2139,7036.0
2024-03-25 14:50:00,240.76,241.25,240.76,241.17,10970.0,235.2433,235.722,235.2433,235.6439,10970.0
2024-03-25 14:55:00,241.19,241.23,241.05,241.12,5722.0,235.6634,235.7025,235.5266,235.595,5722.0
2024-03-25 15:00:00,241.17,241.31,241.17,241.17,6371.0,235.6439,235.7807,235.6439,235.6439,6371.0
2024-03-25 15:05:00,241.2,241.33,241.07,241.31,10163.0,235.6732,235.8002,235.5462,235.7807,10163.0
2024-03-25 15:10:00,241.33,241.53,241.31,241.36,6385.0,235.8002,235.9956,235.7807,235.8295,6385.0
2024-03-25 15:15:00,241.36,241.36,241.14,241.27,7731.0,235.8295,235.8295,235.6145,235.7416,7731.0
2024-03-25 15:20:00,241.25,241.25,240.78,240.78,10698.0,235.722,235.722,235.2628,235.2628,10698.0
2024-03-25 15:25:00,240.77,240.92,240.68,240.92,10324.0,235.253,235.3996,235.1651,235.3996,10324.0
2024-03-25 15:30:00,240.92,241.05,240.58,240.58,12045.0,235.3996,235.5266,235.0674,235.0674,12045.0
2024-03-25 15:35:00,240.57,240.85,240.56,240.79,16653.0,235.0576,235.3312,235.0478,235.2726,16653.0
2024-03-25 15:40:00,240.78,240.9,240.7,240.88,16948.0,235.2628,235.38,235.1846,235.3605,16948.0
2024-03-25 15:45:00,240.84,241.06,240.55,241.06,21927.0,235.3214,235.5364,235.0381,235.5364,21927.0
2024-03-25 15:50:00,241.07,241.63,240.82,241.63,41117.0,235.5462,236.0933,235.3019,236.0933,41117.0
2024-03-25 15:55:00,241.63,241.81,241.48,241.61,132241.0,236.0933,236.2692,235.9468,236.0738,132241.0
2024-03-26 09:30:00,242.21,242.86,242.01,242.44,12251.0,236.66,237.2951,236.4646,236.8848,12251.0
2024-03-26 09:35:00,242.47,242.48,241.74,242.06,2063.0,236.9141,236.9238,236.2008,236.5135,2063.0
2024-03-26 09:40:00,242.07,242.26,241.9,241.95,1192.0,236.5232,236.7089,236.3571,236.406,1192.0
2024-03-26 09:45:00,242.01,242.06,241.8,241.8,2082.0,236.4646,236.5135,236.2594,236.2594,2082.0
2024-03-26 09:50:00,242.12,242.12,241.89,241.98,1156.0,236.5721,236.5721,236.3474,236.4353,1156.0
2024-03-26 09:55:00,241.8,241.8,241.39,241.5,775.0,236.2594,236.2594,235.8588,235.9663,775.0
2024-03-26 10:00:00,241.61,241.61,240.59,240.64,3997.0,236.0738,236.0738,235.0771,235.126,3997.0
2024-03-26 10:05:00,240.8,241.21,240.75,241.17,3505.0,235.2823,235.6829,235.2335,235.6439,3505.0
2024-03-26 10:10:00,241.27,241.95,241.18,241.62,4369.0,235.7416,236.406,235.6536,236.0835,4369.0
2024-03-26 10:15:00,241.74,242.15,241.54,241.55,9034.0,236.2008,236.6014,236.0054,236.0152,9034.0
2024-03-26 10:20:00,241.58,241.75,241.41,241.64,1300.0,236.0445,236.2106,235.8784,236.1031,1300.0
2024-03-26 10:25:00,241.59,241.85,241.59,241.72,4157.0,236.0542,236.3083,236.0542,236.1813,4157.0
2024-03-26 10:30:00,241.61,241.74,241.49,241.59,7843.0,236.0738,236.2008,235.9565,236.0542,7843.0
2024-03-26 10:35:00,241.75,241.76,241.13,241.21,4215.0,236.2106,236.2203,235.6048,235.6829,4215.0
2024-03-26 10:40:00,241.32,241.92,241.32,241.92,3203.0,235.7904,236.3767,235.7904,236.3767,3203.0
2024-03-26 10:45:00,242.04,242.04,241.6,241.68,1870.0,236.4939,236.4939,236.064,236.1422,1870.0
2024-03-26 10:50:00,241.69,241.69,241.11,241.22,8166.0,236.1519,236.1519,235.5852,235.6927,8166.0
2024-03-26 10:55:00,241.09,241.44,241.05,241.21,2834.0,235.5657,235.9077,235.5266,235.6829,2834.0
2024-03-26 11:00:00,241.4,241.63,241.35,241.55,5394.0,235.8686,236.0933,235.8197,236.0152,5394.0
2024-03-26 11:05:00,241.55,241.88,241.46,241.82,8849.0,236.0152,236.3376,235.9272,236.279,8849.0
2024-03-26 11:10:00,241.82,242.33,241.7,242.28,5482.0,236.279,236.7773,236.1617,236.7284,5482.0
2024-03-26 11:15:00,242.35,242.83,242.29,242.43,4264.0,236.7968,237.2658,236.7382,236.875,4264.0
2024-03-26 11:20:00,242.43,242.43,241.88,241.94,3288.0,236.875,236.875,236.3376,236.3962,3288.0
2024-03-26 11:25:00,241.87,241.96,241.78,241.91,4226.0,236.3278,236.4158,236.2399,236.3669,4226.0
2024-03-26 11:30:00,241.86,242.05,241.85,241.91,2561.0,236.318,236.5037,236.3083,236.3669,2561.0
2024-03-26 11:35:00,241.96,242.08,241.63,241.86,6257.0,236.4158,236.533,236.0933,236.318,6257.0
2024-03-26 11:40:00,242.05,242.14,241.86,242.09,4495.0,236.5037,236.5916,236.318,236.5428,4495.0
2024-03-26 11:45:00,242.06,242.42,242.06,242.22,3330.0,236.5135,236.8652,236.5135,236.6698,3330.0
2024-03-26 11:50:00,242.21,242.21,241.8,242.0,5362.0,236.66,236.66,236.2594,236.4548,5362.0
2024-03-26 11:55:00,241.92,242.15,241.92,242.04,3313.0,236.3767,236.6014,236.3767,236.4939,3313.0
2024-03-26 12:00:00,242.03,242.1,241.91,242.02,5934.0,236.4842,236.5525,236.3669,236.4744,5934.0
2024-03-26 12:05:00,241.99,242.12,241.92,242.11,3912.0,236.4451,236.5721,236.3767,236.5623,3912.0
2024-03-26 12:10:00,242.17,242.21,242.08,242.12,2425.0,236.6209,236.66,236.533,236.5721,2425.0
2024-03-26 12:15:00,242.09,242.09,241.74,241.75,3045.0,236.5428,236.5428,236.2008,236.2106,3045.0
2024-03-26 12:20:00,241.68,241.68,241.35,241.35,3598.0,236.1422,236.1422,235.8197,235.8197,3598.0
2024-03-26 12:25:00,241.3,241.44,241.2,241.2,3884.0,235.7709,235.9077,235.6732,235.6732,3884.0
2024-03-26 12:30:00,241.12,241.13,240.9,241.13,2931.0,235.595,235.6048,235.38,235.6048,2931.0
2024-03-26 12:35:00,241.02,241.16,240.95,241.16,1271.0,235.4973,235.6341,235.4289,235.6341,1271.0
2024-03-26 12:40:00,241.12,241.16,241.1,241.1,1527.0,235.595,235.6341,235.5755,235.5755,1527.0
2024-03-26 12:45:00,241.06,241.21,241.05,241.21,1122.0,235.5364,235.6829,235.5266,235.6829,1122.0
2024-03-26 12:50:00,241.23,241.45,241.23,241.45,822.0,235.7025,235.9174,235.7025,235.9174,822.0
2024-03-26 12:55:00,241.46,241.46,241.38,241.38,400.0,235.9272,235.9272,235.849,235.849,400.0
2024-03-26 13:00:00,241.56,241.57,241.42,241.47,1908.0,236.0249,236.0347,235.8881,235.937,1908.0
2024-03-26 13:05:00,241.44,241.48,241.34,241.34,1603.0,235.9077,235.9468,235.81,235.81,1603.0
2024-03-26 13:10:00,241.35,241.42,241.3,241.37,2437.0,235.8197,235.8881,235.7709,235.8393,2437.0
2024-03-26 13:15:00,241.37,241.39,241.31,241.34,2546.0,235.8393,235.8588,235.7807,235.81,2546.0
2024-03-26 13:20:00,241.3,241.54,241.29,241.54,1563.0,235.7709,236.0054,235.7611,236.0054,1563.0
2024-03-26 13:25:00,241.54,241.69,241.54,241.54,1404.0,236.0054,236.1519,236.0054,236.0054,1404.0
2024-03-26 13:30:00,241.58,241.62,241.51,241.56,1320.0,236.0445,236.0835,235.9761,236.0249,1320.0
2024-03-26 13:35:00,241.5,241.54,241.36,241.37,3337.0,235.9663,236.0054,235.8295,235.8393,3337.0
2024-03-26 13:40:00,241.36,241.44,241.32,241.35,2498.0,235.8295,235.9077,235.7904,235.8197,2498.0
2024-03-26 13:45:00,241.44,241.59,241.41,241.59,2647.0,235.9077,236.0542,235.8784,236.0542,2647.0
2024-03-26 13:50:00,241.46,241.55,241.36,241.52,2479.0,235.9272,236.0152,235.8295,235.9858,2479.0
2024-03-26 13:55:00,241.43,241.46,241.39,241.39,500.0,235.8979,235.9272,235.8588,235.8588,500.0
2024-03-26 14:00:00,241.43,241.51,241.43,241.47,1183.0,235.8979,235.9761,235.8979,235.937,1183.0
2024-03-26 14:05:00,241.5,241.51,241.07,241.07,5388.0,235.9663,235.9761,235.5462,235.5462,5388.0
2024-03-26 14:10:00,241.16,241.18,241.16,241.17,1449.0,235.6341,235.6536,235.6341,235.6439,1449.0
2024-03-26 14:15:00,241.2,241.27,241.15,241.26,3055.0,235.6732,235.7416,235.6243,235.7318,3055.0
2024-03-26 14:20:00,241.26,241.26,241.21,241.23,969.0,235.7318,235.7318,235.6829,235.7025,969.0
2024-03-26 14:25:00,241.27,241.27,241.13,241.14,1900.0,235.7416,235.7416,235.6048,235.6145,1900.0
2024-03-26 14:30:00,241.14,241.14,241.06,241.06,2453.0,235.6145,235.6145,235.5364,235.5364,2453.0
2024-03-26 14:35:00,241.06,241.25,241.05,241.17,2386.0,235.5364,235.722,235.5266,235.6439,2386.0
2024-03-26 14:40:00,241.16,241.18,240.91,240.91,2914.0,235.6341,235.6536,235.3898,235.3898,2914.0
2024-03-26 14:45:00,240.91,241.17,240.85,241.17,4189.0,235.3898,235.6439,235.3312,235.6439,4189.0
2024-03-26 14:50:00,241.03,241.12,241.03,241.1,974.0,235.5071,235.595,235.5071,235.5755,974.0
2024-03-26 14:55:00,241.1,241.18,241.1,241.18,1425.0,235.5755,235.6536,235.5755,235.6536,1425.0
2024-03-26 15:00:00,241.13,241.33,241.08,241.33,3064.0,235.6048,235.8002,235.5559,235.8002,3064.0
2024-03-26 15:05:00,241.36,241.58,241.36,241.58,2493.0,235.8295,236.0445,235.8295,236.0445,2493.0
2024-03-26 15:10:00,241.58,241.7,241.55,241.7,2881.0,236.0445,236.1617,236.0152,236.1617,2881.0
2024-03-26 15:15:00,241.73,242.0,241.73,241.86,3563.0,236.191,236.4548,236.191,236.318,3563.0
2024-03-26 15:20:00,241.88,242.07,241.87,242.07,2638.0,236.3376,236.5232,236.3278,236.5232,2638.0
2024-03-26 15:25:00,242.08,242.14,241.85,241.94,4688.0,236.533,236.5916,236.3083,236.3962,4688.0
2024-03-26 15:30:00,241.98,242.09,241.91,242.03,6724.0,236.4353,236.5428,236.3669,236.4842,6724.0
2024-03-26 15:35:00,242.0,242.0,241.5,241.83,8132.0,236.4548,236.4548,235.9663,236.2887,8132.0
2024-03-26 15:40:00,241.88,242.31,241.84,242.31,6365.0,236.3376,236.7577,236.2985,236.7577,6365.0
2024-03-26 15:45:00,242.27,242.28,241.92,241.96,8776.0,236.7187,236.7284,236.3767,236.4158,8776.0
2024-03-26 15:50:00,241.98,242.54,241.97,242.52,11295.0,236.4353,236.9825,236.4255,236.9629,11295.0
2024-03-26 15:55:00,242.57,242.77,241.88,241.92,52033.0,237.0118,237.2072,236.3376,236.3767,52033.0
2024-03-27 09:30:00,243.27,244.29,242.69,243.91,15143.0,237.6957,238.6924,237.129,238.3211,15143.0
2024-03-27 09:35:00,244.74,245.46,244.73,245.31,1810.0,239.1321,239.8356,239.1223,239.689,1810.0
2024-03-27 09:40:00,245.31,245.98,245.11,245.78,1972.0,239.689,240.3436,239.4936,240.1482,1972.0
2024-03-27 09:45:00,245.69,245.78,245.3,245.59,2109.0,240.0603,240.1482,239.6792,239.9626,2109.0
2024-03-27 09:50:00,245.3,245.3,244.48,244.56,3949.0,239.6792,239.6792,238.878,238.9562,3949.0
2024-03-27 09:55:00,244.56,244.8,244.25,244.33,7110.0,238.9562,239.1907,238.6533,238.7315,7110.0
2024-03-27 10:00:00,244.76,245.22,244.28,245.07,5363.0,239.1516,239.6011,238.6826,239.4545,5363.0
2024-03-27 10:05:00,245.17,245.34,244.88,245.23,1600.0,239.5522,239.7183,239.2688,239.6108,1600.0
2024-03-27 10:10:00,245.05,245.3,244.91,245.07,961.0,239.435,239.6792,239.2982,239.4545,961.0
2024-03-27 10:15:00,245.24,245.63,245.24,245.51,1870.0,239.6206,240.0017,239.6206,239.8844,1870.0
2024-03-27 10:20:00,245.42,245.48,245.16,245.16,1240.0,239.7965,239.8551,239.5424,239.5424,1240.0
2024-03-27 10:25:00,245.3,245.38,245.16,245.24,500.0,239.6792,239.7574,239.5424,239.6206,500.0
2024-03-27 10:30:00,245.26,245.29,245.0,245.0,3025.0,239.6401,239.6695,239.3861,239.3861,3025.0
2024-03-27 10:35:00,245.25,245.25,245.03,245.11,2536.0,239.6304,239.6304,239.4154,239.4936,2536.0
2024-03-27 10:40:00,245.26,245.29,244.98,245.09,2450.0,239.6401,239.6695,239.3666,239.474,2450.0
2024-03-27 10:45:00,244.91,245.41,244.91,245.41,2568.0,239.2982,239.7867,239.2982,239.7867,2568.0
2024-03-27 10:50:00,245.56,245.56,245.37,245.37,821.0,239.9333,239.9333,239.7476,239.7476,821.0
2024-03-27 10:55:00,245.4,245.78,245.39,245.78,1629.0,239.7769,240.1482,239.7672,240.1482,1629.0
2024-03-27 11:00:00,245.78,246.05,245.7,245.96,1831.0,240.1482,240.412,240.0701,240.3241,1831.0
2024-03-27 11:05:00,245.87,245.94,245.75,245.76,1641.0,240.2362,240.3046,240.1189,240.1287,1641.0
2024-03-27 11:10:00,245.76,245.79,245.41,245.48,900.0,240.1287,240.158,239.7867,239.8551,900.0
2024-03-27 11:15:00,245.48,245.74,245.47,245.74,2572.0,239.8551,240.1091,239.8453,240.1091,2572.0
2024-03-27 11:20:00,245.77,245.86,245.36,245.39,3991.0,240.1385,240.2264,239.7378,239.7672,3991.0
2024-03-27 11:25:00,245.39,245.42,245.32,245.42,768.0,239.7672,239.7965,239.6988,239.7965,768.0
2024-03-27 11:30:00,245.26,245.63,245.25,245.56,2800.0,239.6401,240.0017,239.6304,239.9333,2800.0
2024-03-27 11:35:00,245.53,245.55,245.27,245.45,2035.0,239.904,239.9235,239.6499,239.8258,2035.0
2024-03-27 11:40:00,245.36,245.54,245.25,245.51,1496.0,239.7378,239.9137,239.6304,239.8844,1496.0
2024-03-27 11:45:00,245.53,245.53,245.08,245.15,3899.0,239.904,239.904,239.4643,239.5327,3899.0
2024-03-27 11:50:00,244.95,245.05,244.95,245.02,1763.0,239.3372,239.435,239.3372,239.4056,1763.0
2024-03-27 11:55:00,245.04,245.04,244.9,245.02,500.0,239.4252,239.4252,239.2884,239.4056,500.0
2024-03-27 12:00:00,245.02,245.02,244.81,244.94,2000.0,239.4056,239.4056,239.2005,239.3275,2000.0
2024-03-27 12:05:00,244.85,244.88,244.29,244.29,7638.0,239.2395,239.2688,238.6924,238.6924,7638.0
2024-03-27 12:10:00,244.37,244.6,244.36,244.55,3390.0,238.7705,238.9953,238.7608,238.9464,3390.0
2024-03-27 12:15:00,244.46,244.66,244.46,244.56,1969.0,238.8585,239.0539,238.8585,238.9562,1969.0
2024-03-27 12:20:00,244.48,244.73,244.44,244.44,4629.0,238.878,239.1223,238.8389,238.8389,4629.0
2024-03-27 12:25:00,244.59,244.59,244.44,244.44,1355.0,238.9855,238.9855,238.8389,238.8389,1355.0
2024-03-27 12:30:00,244.55,244.76,244.47,244.61,15909.0,238.9464,239.1516,238.8682,239.005,15909.0
2024-03-27 12:35:00,244.53,244.61,244.41,244.56,2141.0,238.9269,239.005,238.8096,238.9562,2141.0
2024-03-27 12:40:00,244.56,244.77,244.56,244.68,1745.0,238.9562,239.1614,238.9562,239.0734,1745.0
2024-03-27 12:45:00,244.65,244.76,244.56,244.64,10334.0,239.0441,239.1516,238.9562,239.0343,10334.0
2024-03-27 12:50:00,244.6,244.82,244.57,244.82,1548.0,238.9953,239.2102,238.966,239.2102,1548.0
2024-03-27 12:55:00,244.77,244.78,244.54,244.54,1624.0,239.1614,239.1711,238.9366,238.9366,1624.0
2024-03-27 13:00:00,244.54,244.54,244.54,244.54,0.0,238.9366,238.9366,238.9366,238.9366,0.0
2024-03-27 13:05:00,244.66,244.78,244.6,244.6,2171.0,239.0539,239.1711,238.9953,238.9953,2171.0
2024-03-27 13:10:00,244.43,244.43,244.11,244.38,1700.0,238.8292,238.8292,238.5165,238.7803,1700.0
2024-03-27 13:15:00,244.35,244.59,244.35,244.45,1710.0,238.751,238.9855,238.751,238.8487,1710.0
2024-03-27 13:20:00,244.45,244.55,244.45,244.47,600.0,238.8487,238.9464,238.8487,238.8682,600.0
2024-03-27 13:25:00,244.52,244.57,244.39,244.47,3368.0,238.9171,238.966,238.7901,238.8682,3368.0
2024-03-27 13:30:00,244.48,244.48,244.25,244.4,3634.0,238.878,238.878,238.6533,238.7998,3634.0
2024-03-27 13:35:00,244.43,244.52,244.32,244.46,2900.0,238.8292,238.9171,238.7217,238.8585,2900.0
2024-03-27 13:40:00,244.46,244.53,244.08,244.08,2567.0,238.8585,238.9269,238.4872,238.4872,2567.0
2024-03-27 13:45:00,244.19,244.37,244.01,244.12,16829.0,238.5947,238.7705,238.4188,238.5263,16829.0
2024-03-27 13:50:00,244.01,244.22,243.99,243.99,667.0,238.4188,238.624,238.3992,238.3992,667.0
2024-03-27 13:55:00,243.93,244.05,243.88,244.05,1500.0,238.3406,238.4579,238.2918,238.4579,1500.0
2024-03-27 14:00:00,244.05,244.05,243.79,243.81,4067.0,238.4579,238.4579,238.2038,238.2234,4067.0
2024-03-27 14:05:00,243.82,244.02,243.71,243.76,5437.0,238.2331,238.4286,238.1257,238.1745,5437.0
2024-03-27 14:10:00,243.67,243.74,243.59,243.7,1850.0,238.0866,238.155,238.0084,238.1159,1850.0
2024-03-27 14:15:00,243.68,243.82,243.65,243.71,2320.0,238.0963,238.2331,238.067,238.1257,2320.0
2024-03-27 14:20:00,243.81,243.85,243.77,243.78,1495.0,238.2234,238.2624,238.1843,238.1941,1495.0
2024-03-27 14:25:00,243.86,243.99,243.82,243.99,1796.0,238.2722,238.3992,238.2331,238.3992,1796.0
2024-03-27 14:30:00,244.0,244.02,243.86,243.87,4985.0,238.409,238.4286,238.2722,238.282,4985.0
2024-03-27 14:35:00,243.85,244.52,243.82,244.52,14621.0,238.2624,238.9171,238.2331,238.9171,14621.0
2024-03-27 14:40:00,244.46,244.46,244.24,244.27,2285.0,238.8585,238.8585,238.6435,238.6728,2285.0
2024-03-27 14:45:00,244.2,244.65,244.2,244.58,4263.0,238.6044,239.0441,238.6044,238.9757,4263.0
2024-03-27 14:50:00,244.56,244.66,244.44,244.63,3068.0,238.9562,239.0539,238.8389,239.0246,3068.0
2024-03-27 14:55:00,244.71,244.78,244.67,244.71,1443.0,239.1027,239.1711,239.0637,239.1027,1443.0
2024-03-27 15:00:00,244.81,244.91,244.77,244.86,1926.0,239.2005,239.2982,239.1614,239.2493,1926.0
2024-03-27 15:05:00,244.78,244.93,244.78,244.88,2390.0,239.1711,239.3177,239.1711,239.2688,2390.0
2024-03-27 15:10:00,244.84,244.94,244.81,244.9,1629.0,239.2298,239.3275,239.2005,239.2884,1629.0
2024-03-27 15:15:00,244.79,244.81,244.7,244.74,2586.0,239.1809,239.2005,239.093,239.1321,2586.0
2024-03-27 15:20:00,244.78,245.01,244.74,244.95,4544.0,239.1711,239.3959,239.1321,239.3372,4544.0
2024-03-27 15:25:00,244.93,245.14,244.82,245.1,5331.0,239.3177,239.5229,239.2102,239.4838,5331.0
2024-03-27 15:30:00,245.12,245.43,245.12,245.21,3745.0,239.5033,239.8062,239.5033,239.5913,3745.0
2024-03-27 15:35:00,245.22,245.33,245.02,245.33,6507.0,239.6011,239.7085,239.4056,239.7085,6507.0
2024-03-27 15:40:00,245.34,245.53,245.34,245.52,5988.0,239.7183,239.904,239.7183,239.8942,5988.0
2024-03-27 15:45:00,245.63,245.72,245.41,245.52,8415.0,240.0017,240.0896,239.7867,239.8942,8415.0
2024-03-27 15:50:00,245.49,246.2,245.49,245.89,16506.0,239.8649,240.5586,239.8649,240.2557,16506.0
2024-03-27 15:55:00,245.93,246.59,245.88,246.53,57719.0,240.2948,240.9397,240.2459,240.881,57719.0
2024-03-28 09:30:00,246.73,246.9,245.33,246.9,12771.0,241.0765,241.2426,239.7085,241.2426,12771.0
2024-03-28 09:35:00,246.72,246.97,246.39,246.39,1000.0,241.0667,241.311,240.7442,240.7442,1000.0
2024-03-28 09:40:00,246.24,246.45,246.1,246.25,2405.0,240.5977,240.8029,240.4609,240.6075,2405.0
2024-03-28 09:45:00,246.26,246.26,245.74,245.75,2436.0,240.6172,240.6172,240.1091,240.1189,2436.0
2024-03-28 09:50:00,245.75,245.98,245.75,245.86,1207.0,240.1189,240.3436,240.1189,240.2264,1207.0
2024-03-28 09:55:00,245.87,246.26,245.83,246.08,4221.0,240.2362,240.6172,240.1971,240.4414,4221.0
2024-03-28 10:00:00,245.85,246.17,245.7,245.95,5084.0,240.2166,240.5293,240.0701,240.3143,5084.0
2024-03-28 10:05:00,245.98,246.6,245.97,246.53,6347.0,240.3436,240.9494,240.3339,240.881,6347.0
2024-03-28 10:10:00,246.54,246.93,246.5,246.85,3468.0,240.8908,241.2719,240.8517,241.1937,3468.0
2024-03-28 10:15:00,246.87,246.88,246.57,246.57,2407.0,241.2132,241.223,240.9201,240.9201,2407.0
2024-03-28 10:20:00,246.55,246.66,246.38,246.54,2201.0,240.9006,241.0081,240.7345,240.8908,2201.0
2024-03-28 10:25:00,246.61,246.74,246.6,246.74,500.0,240.9592,241.0862,240.9494,241.0862,500.0
2024-03-28 10:30:00,246.74,246.92,246.51,246.66,2874.0,241.0862,241.2621,240.8615,241.0081,2874.0
2024-03-28 10:35:00,246.56,246.83,246.46,246.83,2690.0,240.9104,241.1742,240.8126,241.1742,2690.0
2024-03-28 10:40:00,246.81,246.87,246.71,246.72,1000.0,241.1546,241.2132,241.0569,241.0667,1000.0
2024-03-28 10:45:00,246.6,246.87,246.6,246.87,1513.0,240.9494,241.2132,240.9494,241.2132,1513.0
2024-03-28 10:50:00,246.93,247.3,246.85,247.23,4351.0,241.2719,241.6334,241.1937,241.565,4351.0
2024-03-28 10:55:00,247.22,247.46,247.2,247.37,4390.0,241.5552,241.7897,241.5357,241.7018,4390.0
2024-03-28 11:00:00,247.32,247.5,247.03,247.04,4606.0,241.6529,241.8288,241.3696,241.3794,4606.0
2024-03-28 11:05:00,247.02,247.02,246.64,246.64,10564.0,241.3598,241.3598,240.9885,240.9885,10564.0
2024-03-28 11:10:00,246.63,247.21,246.62,247.1,4227.0,240.9787,241.5455,240.969,241.438,4227.0
2024-03-28 11:15:00,247.12,247.54,247.12,247.48,4684.0,241.4575,241.8679,241.4575,241.8093,4684.0
2024-03-28 11:20:00,247.46,247.55,247.19,247.28,2411.0,241.7897,241.8777,241.5259,241.6139,2411.0
2024-03-28 11:25:00,247.25,247.42,247.11,247.42,2379.0,241.5845,241.7506,241.4478,241.7506,2379.0
2024-03-28 11:30:00,247.24,247.28,247.04,247.18,2300.0,241.5748,241.6139,241.3794,241.5161,2300.0
2024-03-28 11:35:00,247.2,247.2,246.98,247.12,5976.0,241.5357,241.5357,241.3207,241.4575,5976.0
2024-03-28 11:40:00,247.11,247.11,246.88,247.04,1172.0,241.4478,241.4478,241.223,241.3794,1172.0
2024-03-28 11:45:00,246.97,247.18,246.8,247.18,1408.0,241.311,241.5161,241.1449,241.5161,1408.0
2024-03-28 11:50:00,247.04,247.22,247.03,247.22,1500.0,241.3794,241.5552,241.3696,241.5552,1500.0
2024-03-28 11:55:00,247.21,247.23,246.97,247.05,1763.0,241.5455,241.565,241.311,241.3891,1763.0
2024-03-28 12:00:00,247.1,247.4,247.05,247.4,1813.0,241.438,241.7311,241.3891,241.7311,1813.0
2024-03-28 12:05:00,247.42,247.58,247.32,247.46,2083.0,241.7506,241.907,241.6529,241.7897,2083.0
2024-03-28 12:10:00,247.36,247.36,247.17,247.26,1857.0,241.692,241.692,241.5064,241.5943,1857.0
2024-03-28 12:15:00,247.17,247.18,247.11,247.18,950.0,241.5064,241.5161,241.4478,241.5161,950.0
2024-03-28 12:20:00,247.18,247.34,247.14,247.14,2611.0,241.5161,241.6725,241.4771,241.4771,2611.0
2024-03-28 12:25:00,247.13,247.14,246.81,246.92,4457.0,241.4673,241.4771,241.1546,241.2621,4457.0
2024-03-28 12:30:00,246.96,247.0,246.72,246.91,6767.0,241.3012,241.3403,241.0667,241.2523,6767.0
2024-03-28 12:35:00,246.85,246.86,246.7,246.84,1841.0,241.1937,241.2035,241.0471,241.1839,1841.0
2024-03-28 12:40:00,246.89,247.06,246.81,246.81,2992.0,241.2328,241.3989,241.1546,241.1546,2992.0
2024-03-28 12:45:00,246.79,246.79,246.66,246.72,1100.0,241.1351,241.1351,241.0081,241.0667,1100.0
2024-03-28 12:50:00,246.88,246.96,246.85,246.85,1904.0,241.223,241.3012,241.1937,241.1937,1904.0
2024-03-28 12:55:00,246.91,246.95,246.77,246.81,1202.0,241.2523,241.2914,241.1155,241.1546,1202.0
2024-03-28 13:00:00,246.84,246.97,246.75,246.88,1914.0,241.1839,241.311,241.096,241.223,1914.0
2024-03-28 13:05:00,247.01,247.07,246.96,247.04,1312.0,241.35,241.4087,241.3012,241.3794,1312.0
2024-03-28 13:10:00,247.05,247.18,247.03,247.18,5231.0,241.3891,241.5161,241.3696,241.5161,5231.0
2024-03-28 13:15:00,247.1,247.13,246.96,247.06,2237.0,241.438,241.4673,241.3012,241.3989,2237.0
2024-03-28 13:20:00,247.1,247.21,247.08,247.14,2649.0,241.438,241.5455,241.4184,241.4771,2649.0
2024-03-28 13:25:00,247.17,247.33,247.17,247.33,605.0,241.5064,241.6627,241.5064,241.6627,605.0
2024-03-28 13:30:00,247.42,247.42,247.23,247.27,980.0,241.7506,241.7506,241.565,241.6041,980.0
2024-03-28 13:35:00,247.22,247.36,247.21,247.3,2277.0,241.5552,241.692,241.5455,241.6334,2277.0
2024-03-28 13:40:00,247.44,247.78,247.41,247.78,3958.0,241.7702,242.1024,241.7409,242.1024,3958.0
2024-03-28 13:45:00,247.84,247.85,247.63,247.8,3820.0,242.161,242.1708,241.9558,242.1219,3820.0
2024-03-28 13:50:00,247.87,248.13,247.78,248.12,6565.0,242.1903,242.4444,242.1024,242.4346,6565.0
2024-03-28 13:55:00,248.07,248.29,248.02,248.22,4253.0,242.3858,242.6007,242.3369,242.5323,4253.0
2024-03-28 14:00:00,248.26,248.27,248.15,248.26,4512.0,242.5714,242.5812,242.4639,242.5714,4512.0
2024-03-28 14:05:00,248.26,248.26,247.94,248.04,5498.0,242.5714,242.5714,242.2587,242.3564,5498.0
2024-03-28 14:10:00,248.05,248.07,247.78,247.78,2893.0,242.3662,242.3858,242.1024,242.1024,2893.0
2024-03-28 14:15:00,247.68,247.78,247.64,247.74,3495.0,242.0047,242.1024,241.9656,242.0633,3495.0
2024-03-28 14:20:00,247.8,247.81,247.41,247.54,3089.0,242.1219,242.1317,241.7409,241.8679,3089.0
2024-03-28 14:25:00,247.44,247.65,247.41,247.58,5780.0,241.7702,241.9754,241.7409,241.907,5780.0
2024-03-28 14:30:00,247.6,247.66,247.49,247.61,1925.0,241.9265,241.9851,241.819,241.9363,1925.0
2024-03-28 14:35:00,247.61,247.7,247.58,247.66,4030.0,241.9363,242.0242,241.907,241.9851,4030.0
2024-03-28 14:40:00,247.67,247.71,247.61,247.71,2941.0,241.9949,242.034,241.9363,242.034,2941.0
2024-03-28 14:45:00,247.71,247.87,247.7,247.77,3792.0,242.034,242.1903,242.0242,242.0926,3792.0
2024-03-28 14:50:00,247.81,248.06,247.73,248.06,2232.0,242.1317,242.376,242.0535,242.376,2232.0
2024-03-28 14:55:00,248.05,248.37,248.04,248.2,4836.0,242.3662,242.6789,242.3564,242.5128,4836.0
2024-03-28 15:00:00,248.2,248.42,248.17,248.28,5910.0,242.5128,242.7277,242.4835,242.5909,5910.0
2024-03-28 15:05:00,248.22,248.3,248.08,248.2,4551.0,242.5323,242.6105,242.3955,242.5128,4551.0
2024-03-28 15:10:00,248.29,248.34,248.12,248.12,4151.0,242.6007,242.6496,242.4346,242.4346,4151.0
2024-03-28 15:15:00,248.1,248.26,248.05,248.12,4382.0,242.4151,242.5714,242.3662,242.4346,4382.0
2024-03-28 15:20:00,248.1,248.19,248.04,248.15,4987.0,242.4151,242.503,242.3564,242.4639,4987.0
2024-03-28 15:25:00,248.18,248.28,248.14,248.28,7082.0,242.4932,242.5909,242.4541,242.5909,7082.0
2024-03-28 15:30:00,248.29,248.34,248.04,248.04,10906.0,242.6007,242.6496,242.3564,242.3564,10906.0
2024-03-28 15:35:00,248.06,248.06,247.9,248.0,11517.0,242.376,242.376,242.2196,242.3174,11517.0
2024-03-28 15:40:00,248.03,248.14,247.68,247.69,16508.0,242.3467,242.4541,242.0047,242.0145,16508.0
2024-03-28 15:45:00,247.65,247.95,247.52,247.76,16594.0,241.9754,242.2685,241.8484,242.0829,16594.0
2024-03-28 15:50:00,247.72,247.88,247.47,247.88,24661.0,242.0438,242.2001,241.7995,242.2001,24661.0
2024-03-28 15:55:00,247.87,248.04,247.31,247.35,96874.0,242.1903,242.3564,241.6432,241.6823,96874.0
2024-04-01 09:30:00,247.12,247.81,246.48,247.49,9819.0,241.4575,242.1317,240.8322,241.819,9819.0
2024-04-01 09:35:00,247.19,247.19,245.99,245.99,726.0,241.5259,241.5259,240.3534,240.3534,726.0
2024-04-01 09:40:00,246.26,246.26,245.66,245.89,3072.0,240.6172,240.6172,240.031,240.2557,3072.0
2024-04-01 09:45:00,245.72,245.72,245.11,245.24,2617.0,240.0896,240.0896,239.4936,239.6206,2617.0
2024-04-01 09:50:00,245.25,245.38,244.68,244.68,3460.0,239.6304,239.7574,239.0734,239.0734,3460.0
2024-04-01 09:55:00,244.8,245.42,244.79,245.41,5194.0,239.1907,239.7965,239.1809,239.7867,5194.0
2024-04-01 10:00:00,245.27,245.28,244.94,245.0,1200.0,239.6499,239.6597,239.3275,239.3861,1200.0
2024-04-01 10:05:00,244.95,244.98,244.15,244.24,7013.0,239.3372,239.3666,238.5556,238.6435,7013.0
2024-04-01 10:10:00,244.24,244.47,244.09,244.2,2971.0,238.6435,238.8682,238.497,238.6044,2971.0
2024-04-01 10:15:00,244.07,244.37,243.84,244.37,3186.0,238.4774,238.7705,238.2527,238.7705,3186.0
2024-04-01 10:20:00,244.26,244.26,243.65,243.65,1430.0,238.6631,238.6631,238.067,238.067,1430.0
2024-04-01 10:25:00,243.83,243.9,243.55,243.68,3332.0,238.2429,238.3113,237.9693,238.0963,3332.0
2024-04-01 10:30:00,243.62,243.88,243.43,243.61,10250.0,238.0377,238.2918,237.8521,238.0279,10250.0
2024-04-01 10:35:00,243.59,243.68,243.27,243.36,6885.0,238.0084,238.0963,237.6957,237.7837,6885.0
2024-04-01 10:40:00,243.37,244.23,243.34,244.23,2406.0,237.7934,238.6337,237.7641,238.6337,2406.0
2024-04-01 10:45:00,244.03,244.03,243.56,243.76,1783.0,238.4383,238.4383,237.9791,238.1745,1783.0
2024-04-01 10:50:00,243.91,244.11,243.81,244.07,1808.0,238.3211,238.5165,238.2234,238.4774,1808.0
2024-04-01 10:55:00,243.92,243.94,243.33,243.37,5382.0,238.3308,238.3504,237.7544,237.7934,5382.0
2024-04-01 11:00:00,243.32,243.48,243.22,243.33,2205.0,237.7446,237.9009,237.6469,237.7544,2205.0
2024-04-01 11:05:00,243.28,243.39,242.75,242.89,3546.0,237.7055,237.813,237.1877,237.3244,3546.0
2024-04-01 11:10:00,242.88,243.04,242.72,242.91,5185.0,237.3147,237.471,237.1583,237.344,5185.0
2024-04-01 11:15:00,243.04,243.17,242.99,243.0,2440.0,237.471,237.598,237.4222,237.4319,2440.0
2024-04-01 11:20:00,243.0,243.06,242.89,243.06,2998.0,237.4319,237.4906,237.3244,237.4906,2998.0
2024-04-01 11:25:00,243.06,243.16,242.81,242.85,5526.0,237.4906,237.5883,237.2463,237.2854,5526.0
2024-04-01 11:30:00,242.92,243.19,242.92,243.09,1868.0,237.3538,237.6176,237.3538,237.5199,1868.0
2024-04-01 11:35:00,243.07,243.08,242.97,243.03,884.0,237.5003,237.5101,237.4026,237.4612,884.0
2024-04-01 11:40:00,242.92,242.98,242.91,242.96,730.0,237.3538,237.4124,237.344,237.3928,730.0
2024-04-01 11:45:00,242.94,243.02,242.83,243.02,2229.0,237.3733,237.4515,237.2658,237.4515,2229.0
2024-04-01 11:50:00,242.93,243.06,242.93,242.95,3072.0,237.3635,237.4906,237.3635,237.3831,3072.0
2024-04-01 11:55:00,243.07,243.61,242.93,243.44,4488.0,237.5003,238.0279,237.3635,237.8618,4488.0
2024-04-01 12:00:00,243.31,243.45,243.31,243.36,678.0,237.7348,237.8716,237.7348,237.7837,678.0
2024-04-01 12:05:00,243.4,243.51,243.21,243.34,1158.0,237.8228,237.9302,237.6371,237.7641,1158.0
2024-04-01 12:10:00,243.29,243.29,243.14,243.14,500.0,237.7153,237.7153,237.5687,237.5687,500.0
2024-04-01 12:15:00,243.14,243.18,242.94,242.94,1301.0,237.5687,237.6078,237.3733,237.3733,1301.0
2024-04-01 12:20:00,242.9,243.12,242.89,243.08,2022.0,237.3342,237.5492,237.3244,237.5101,2022.0
2024-04-01 12:25:00,243.18,243.32,243.1,243.26,2600.0,237.6078,237.7446,237.5296,237.686,2600.0
2024-04-01 12:30:00,243.33,243.33,243.14,243.19,2615.0,237.7544,237.7544,237.5687,237.6176,2615.0
2024-04-01 12:35:00,243.25,243.79,243.19,243.65,8702.0,237.6762,238.2038,237.6176,238.067,8702.0
2024-04-01 12:40:00,243.74,244.22,243.7,244.14,7018.0,238.155,238.624,238.1159,238.5458,7018.0
2024-04-01 12:45:00,244.19,244.19,244.04,244.04,502.0,238.5947,238.5947,238.4481,238.4481,502.0
2024-04-01 12:50:00,244.07,244.07,243.9,244.03,1850.0,238.4774,238.4774,238.3113,238.4383,1850.0
2024-04-01 12:55:00,244.12,244.12,244.0,244.0,1054.0,238.5263,238.5263,238.409,238.409,1054.0
2024-04-01 13:00:00,244.0,244.01,243.89,243.89,2140.0,238.409,238.4188,238.3015,238.3015,2140.0
2024-04-01 13:05:00,243.95,244.15,243.78,244.12,3117.0,238.3602,238.5556,238.1941,238.5263,3117.0
2024-04-01 13:10:00,244.13,244.28,244.12,244.28,2051.0,238.536,238.6826,238.5263,238.6826,2051.0
2024-04-01 13:15:00,244.24,244.24,243.97,244.06,2214.0,238.6435,238.6435,238.3797,238.4676,2214.0
2024-04-01 13:20:00,243.96,244.14,243.95,244.14,1421.0,238.3699,238.5458,238.3602,238.5458,1421.0
2024-04-01 13:25:00,244.15,244.36,244.13,244.28,2303.0,238.5556,238.7608,238.536,238.6826,2303.0
2024-04-01 13:30:00,244.19,244.19,243.92,243.93,2050.0,238.5947,238.5947,238.3308,238.3406,2050.0
2024-04-01 13:35:00,243.95,244.03,243.85,243.99,1260.0,238.3602,238.4383,238.2624,238.3992,1260.0
2024-04-01 13:40:00,244.0,244.05,243.92,244.0,2064.0,238.409,238.4579,238.3308,238.409,2064.0
2024-04-01 13:45:00,244.01,244.04,243.92,243.92,2562.0,238.4188,238.4481,238.3308,238.3308,2562.0
2024-04-01 13:50:00,243.89,244.14,243.84,244.12,3817.0,238.3015,238.5458,238.2527,238.5263,3817.0
2024-04-01 13:55:00,244.17,244.23,244.0,244.01,2211.0,238.5751,238.6337,238.409,238.4188,2211.0
2024-04-01 14:00:00,244.14,244.16,244.02,244.03,1080.0,238.5458,238.5653,238.4286,238.4383,1080.0
2024-04-01 14:05:00,244.13,244.32,244.12,244.24,2707.0,238.536,238.7217,238.5263,238.6435,2707.0
2024-04-01 14:10:00,244.34,244.49,244.3,244.46,4208.0,238.7412,238.8878,238.7021,238.8585,4208.0
2024-04-01 14:15:00,244.47,244.5,244.46,244.49,1119.0,238.8682,238.8976,238.8585,238.8878,1119.0
2024-04-01 14:20:00,244.52,244.58,244.49,244.57,2294.0,238.9171,238.9757,238.8878,238.966,2294.0
2024-04-01 14:25:00,244.65,244.7,244.6,244.69,1826.0,239.0441,239.093,238.9953,239.0832,1826.0
2024-04-01 14:30:00,244.72,244.82,244.72,244.72,2810.0,239.1125,239.2102,239.1125,239.1125,2810.0
2024-04-01 14:35:00,244.65,244.69,244.58,244.58,4178.0,239.0441,239.0832,238.9757,238.9757,4178.0
2024-04-01 14:40:00,244.69,244.91,244.69,244.89,3075.0,239.0832,239.2982,239.0832,239.2786,3075.0
2024-04-01 14:45:00,244.91,244.91,244.42,244.42,2125.0,239.2982,239.2982,238.8194,238.8194,2125.0
2024-04-01 14:50:00,244.4,244.4,244.21,244.31,2905.0,238.7998,238.7998,238.6142,238.7119,2905.0
2024-04-01 14:55:00,244.31,244.5,244.21,244.24,3268.0,238.7119,238.8976,238.6142,238.6435,3268.0
2024-04-01 15:00:00,244.28,244.32,244.13,244.22,2229.0,238.6826,238.7217,238.536,238.624,2229.0
2024-04-01 15:05:00,244.31,244.34,244.2,244.27,2460.0,238.7119,238.7412,238.6044,238.6728,2460.0
2024-04-01 15:10:00,244.2,244.22,244.15,244.17,1870.0,238.6044,238.624,238.5556,238.5751,1870.0
2024-04-01 15:15:00,244.12,244.14,244.04,244.04,900.0,238.5263,238.5458,238.4481,238.4481,900.0
2024-04-01 15:20:00,244.03,244.18,244.03,244.17,2081.0,238.4383,238.5849,238.4383,238.5751,2081.0
2024-04-01 15:25:00,244.28,244.37,244.23,244.37,1000.0,238.6826,238.7705,238.6337,238.7705,1000.0
2024-04-01 15:30:00,244.41,244.58,244.41,244.57,2510.0,238.8096,238.9757,238.8096,238.966,2510.0
2024-04-01 15:35:00,244.57,244.57,244.44,244.54,3887.0,238.966,238.966,238.8389,238.9366,3887.0
2024-04-01 15:40:00,244.62,244.92,244.6,244.88,6139.0,239.0148,239.3079,238.9953,239.2688,6139.0
2024-04-01 15:45:00,244.85,244.86,244.34,244.47,6875.0,239.2395,239.2493,238.7412,238.8682,6875.0
2024-04-01 15:50:00,244.44,244.84,244.28,244.74,8175.0,238.8389,239.2298,238.6826,239.1321,8175.0
2024-04-01 15:55:00,244.68,244.69,244.02,244.03,34809.0,239.0734,239.0832,238.4286,238.4383,34809.0
2024-04-02 09:30:00,242.92,242.92,241.87,242.86,13777.0,237.3538,237.3538,236.3278,237.2951,13777.0
2024-04-02 09:35:00,242.34,243.13,242.09,242.86,2581.0,236.787,237.5589,236.5428,237.2951,2581.0
2024-04-02 09:40:00,242.51,242.87,242.36,242.36,1077.0,236.9532,237.3049,236.8066,236.8066,1077.0
2024-04-02 09:45:00,242.19,242.36,241.89,242.25,2115.0,236.6405,236.8066,236.3474,236.6991,2115.0
2024-04-02 09:50:00,241.88,242.25,241.71,242.09,3860.0,236.3376,236.6991,236.1715,236.5428,3860.0
2024-04-02 09:55:00,242.1,242.24,241.52,242.1,7332.0,236.5525,236.6893,235.9858,236.5525,7332.0
2024-04-02 10:00:00,242.1,242.21,241.31,241.47,4987.0,236.5525,236.66,235.7807,235.937,4987.0
2024-04-02 10:05:00,241.27,241.3,240.61,240.66,4489.0,235.7416,235.7709,235.0967,235.1455,4489.0
2024-04-02 10:10:00,240.96,240.98,240.24,240.24,6294.0,235.4387,235.4582,234.7352,234.7352,6294.0
2024-04-02 10:15:00,240.32,241.69,240.32,241.47,6973.0,234.8133,236.1519,234.8133,235.937,6973.0
2024-04-02 10:20:00,241.5,241.5,240.54,240.54,4026.0,235.9663,235.9663,235.0283,235.0283,4026.0
2024-04-02 10:25:00,240.57,240.93,240.57,240.82,2602.0,235.0576,235.4094,235.0576,235.3019,2602.0
2024-04-02 10:30:00,240.95,241.31,240.92,241.31,6242.0,235.4289,235.7807,235.3996,235.7807,6242.0
2024-04-02 10:35:00,241.17,241.52,241.1,241.5,3210.0,235.6439,235.9858,235.5755,235.9663,3210.0
2024-04-02 10:40:00,241.5,241.55,241.34,241.42,6083.0,235.9663,236.0152,235.81,235.8881,6083.0
2024-04-02 10:45:00,241.45,241.45,241.25,241.39,4359.0,235.9174,235.9174,235.722,235.8588,4359.0
2024-04-02 10:50:00,241.29,241.41,241.18,241.29,3831.0,235.7611,235.8784,235.6536,235.7611,3831.0
2024-04-02 10:55:00,241.31,241.33,241.01,241.08,4760.0,235.7807,235.8002,235.4875,235.5559,4760.0
2024-04-02 11:00:00,241.11,241.32,241.05,241.18,8271.0,235.5852,235.7904,235.5266,235.6536,8271.0
2024-04-02 11:05:00,241.22,241.5,241.15,241.16,7751.0,235.6927,235.9663,235.6243,235.6341,7751.0
2024-04-02 11:10:00,241.15,241.33,241.09,241.22,10781.0,235.6243,235.8002,235.5657,235.6927,10781.0
2024-04-02 11:15:00,241.22,241.22,240.7,240.9,4988.0,235.6927,235.6927,235.1846,235.38,4988.0
2024-04-02 11:20:00,241.0,241.12,240.49,240.89,67644.0,235.4778,235.595,234.9794,235.3703,67644.0
2024-04-02 11:25:00,240.96,241.11,240.95,241.05,2562.0,235.4387,235.5852,235.4289,235.5266,2562.0
2024-04-02 11:30:00,241.12,241.53,241.12,241.34,3610.0,235.595,235.9956,235.595,235.81,3610.0
2024-04-02 11:35:00,241.32,241.32,240.92,241.04,25730.0,235.7904,235.7904,235.3996,235.5168,25730.0
2024-04-02 11:40:00,241.04,241.04,240.83,240.83,5842.0,235.5168,235.5168,235.3116,235.3116,5842.0
2024-04-02 11:45:00,240.65,240.84,240.46,240.81,8205.0,235.1358,235.3214,234.9501,235.2921,8205.0
2024-04-02 11:50:00,240.97,240.97,240.69,240.74,4015.0,235.4484,235.4484,235.1749,235.2237,4015.0
2024-04-02 11:55:00,240.79,241.1,240.68,241.1,4868.0,235.2726,235.5755,235.1651,235.5755,4868.0
2024-04-02 12:00:00,240.92,241.01,240.8,240.87,3702.0,235.3996,235.4875,235.2823,235.3507,3702.0
2024-04-02 12:05:00,240.96,240.97,240.88,240.96,2705.0,235.4387,235.4484,235.3605,235.4387,2705.0
2024-04-02 12:10:00,240.88,240.99,240.85,240.89,1833.0,235.3605,235.468,235.3312,235.3703,1833.0
2024-04-02 12:15:00,240.89,240.92,240.83,240.92,4276.0,235.3703,235.3996,235.3116,235.3996,4276.0
2024-04-02 12:20:00,240.96,241.08,240.95,241.08,1190.0,235.4387,235.5559,235.4289,235.5559,1190.0
2024-04-02 12:25:00,241.13,241.17,241.02,241.02,1197.0,235.6048,235.6439,235.4973,235.4973,1197.0
2024-04-02 12:30:00,241.02,241.18,241.01,241.07,1577.0,235.4973,235.6536,235.4875,235.5462,1577.0
2024-04-02 12:35:00,241.09,241.15,241.06,241.13,1222.0,235.5657,235.6243,235.5364,235.6048,1222.0
2024-04-02 12:40:00,241.1,241.1,240.95,240.96,3864.0,235.5755,235.5755,235.4289,235.4387,3864.0
2024-04-02 12:45:00,240.91,241.0,240.9,240.98,1095.0,235.3898,235.4778,235.38,235.4582,1095.0
2024-04-02 12:50:00,240.98,241.63,240.9,241.22,13903.0,235.4582,236.0933,235.38,235.6927,13903.0
2024-04-02 12:55:00,241.37,241.52,241.32,241.43,40500.0,235.8393,235.9858,235.7904,235.8979,40500.0
2024-04-02 13:00:00,241.43,241.68,241.43,241.54,1213.0,235.8979,236.1422,235.8979,236.0054,1213.0
2024-04-02 13:05:00,241.51,241.68,241.49,241.56,2570.0,235.9761,236.1422,235.9565,236.0249,2570.0
2024-04-02 13:10:00,241.56,241.7,241.43,241.61,1856.0,236.0249,236.1617,235.8979,236.0738,1856.0
2024-04-02 13:15:00,241.47,241.52,241.46,241.49,630.0,235.937,235.9858,235.9272,235.9565,630.0
2024-04-02 13:20:00,241.44,241.79,241.4,241.79,5064.0,235.9077,236.2497,235.8686,236.2497,5064.0
2024-04-02 13:25:00,241.69,241.69,241.67,241.68,700.0,236.1519,236.1519,236.1324,236.1422,700.0
2024-04-02 13:30:00,241.59,241.66,241.5,241.66,7793.0,236.0542,236.1226,235.9663,236.1226,7793.0
2024-04-02 13:35:00,241.68,241.77,241.64,241.77,3802.0,236.1422,236.2301,236.1031,236.2301,3802.0
2024-04-02 13:40:00,241.72,241.77,241.67,241.67,300.0,236.1813,236.2301,236.1324,236.1324,300.0
2024-04-02 13:45:00,241.67,241.76,241.59,241.69,3927.0,236.1324,236.2203,236.0542,236.1519,3927.0
2024-04-02 13:50:00,241.65,241.76,241.51,241.75,3182.0,236.1129,236.2203,235.9761,236.2106,3182.0
2024-04-02 13:55:00,241.79,241.84,241.69,241.72,2315.0,236.2497,236.2985,236.1519,236.1813,2315.0
2024-04-02 14:00:00,241.67,241.67,241.56,241.58,1875.0,236.1324,236.1324,236.0249,236.0445,1875.0
2024-04-02 14:05:00,241.56,241.56,241.05,241.15,4412.0,236.0249,236.0249,235.5266,235.6243,4412.0
2024-04-02 14:10:00,241.31,241.34,241.25,241.26,760.0,235.7807,235.81,235.722,235.7318,760.0
2024-04-02 14:15:00,241.15,241.37,241.15,241.31,1979.0,235.6243,235.8393,235.6243,235.7807,1979.0
2024-04-02 14:20:00,241.39,241.39,241.24,241.36,762.0,235.8588,235.8588,235.7123,235.8295,762.0
2024-04-02 14:25:00,241.39,241.63,241.39,241.43,2109.0,235.8588,236.0933,235.8588,235.8979,2109.0
2024-04-02 14:30:00,241.42,241.49,241.31,241.31,1800.0,235.8881,235.9565,235.7807,235.7807,1800.0
2024-04-02 14:35:00,241.31,241.34,241.2,241.2,4951.0,235.7807,235.81,235.6732,235.6732,4951.0
2024-04-02 14:40:00,241.22,241.22,241.01,241.11,778.0,235.6927,235.6927,235.4875,235.5852,778.0
2024-04-02 14:45:00,240.98,240.98,240.72,240.89,2672.0,235.4582,235.4582,235.2042,235.3703,2672.0
2024-04-02 14:50:00,240.81,240.89,240.76,240.86,798.0,235.2921,235.3703,235.2433,235.341,798.0
2024-04-02 14:55:00,240.76,240.82,240.69,240.69,900.0,235.2433,235.3019,235.1749,235.1749,900.0
2024-04-02 15:00:00,240.78,240.97,240.76,240.97,1986.0,235.2628,235.4484,235.2433,235.4484,1986.0
2024-04-02 15:05:00,241.0,241.35,241.0,241.2,4412.0,235.4778,235.8197,235.4778,235.6732,4412.0
2024-04-02 15:10:00,241.25,241.25,240.81,240.81,2337.0,235.722,235.722,235.2921,235.2921,2337.0
2024-04-02 15:15:00,240.8,240.91,240.71,240.74,3824.0,235.2823,235.3898,235.1944,235.2237,3824.0
2024-04-02 15:20:00,240.77,240.77,240.69,240.77,2780.0,235.253,235.253,235.1749,235.253,2780.0
2024-04-02 15:25:00,240.78,240.87,240.72,240.86,2400.0,235.2628,235.3507,235.2042,235.341,2400.0
2024-04-02 15:30:00,240.76,240.98,240.69,240.97,5975.0,235.2433,235.4582,235.1749,235.4484,5975.0
2024-04-02 15:35:00,241.0,241.08,240.91,240.91,3320.0,235.4778,235.5559,235.3898,235.3898,3320.0
2024-04-02 15:40:00,240.9,241.19,240.8,241.19,5738.0,235.38,235.6634,235.2823,235.6634,5738.0
2024-04-02 15:45:00,241.13,241.19,240.96,241.09,6903.0,235.6048,235.6634,235.4387,235.5657,6903.0
2024-04-02 15:50:00,241.09,241.17,240.78,241.13,12278.0,235.5657,235.6439,235.2628,235.6048,12278.0
2024-04-02 15:55:00,241.19,241.31,240.85,241.17,70889.0,235.6634,235.7807,235.3312,235.6439,70889.0
2024-04-03 09:30:00,241.53,242.17,241.14,241.65,25946.0,235.9956,236.6209,235.6145,236.1129,25946.0
2024-04-03 09:35:00,241.31,242.0,241.27,241.77,7581.0,235.7807,236.4548,235.7416,236.2301,7581.0
2024-04-03 09:40:00,241.77,242.62,241.76,242.48,6541.0,236.2301,237.0606,236.2203,236.9238,6541.0
2024-04-03 09:45:00,242.61,242.73,242.14,242.23,5308.0,237.0509,237.1681,236.5916,236.6796,5308.0
2024-04-03 09:50:00,242.25,242.46,241.85,242.29,3673.0,236.6991,236.9043,236.3083,236.7382,3673.0
2024-04-03 09:55:00,242.29,242.67,241.47,241.52,8318.0,236.7382,237.1095,235.937,235.9858,8318.0
2024-04-03 10:00:00,241.62,241.73,241.0,241.24,7713.0,236.0835,236.191,235.4778,235.7123,7713.0
2024-04-03 10:05:00,241.04,241.09,240.55,240.55,7037.0,235.5168,235.5657,235.0381,235.0381,7037.0
2024-04-03 10:10:00,240.52,241.65,240.52,241.34,6437.0,235.0088,236.1129,235.0088,235.81,6437.0
2024-04-03 10:15:00,241.29,241.29,240.75,240.76,5456.0,235.7611,235.7611,235.2335,235.2433,5456.0
2024-04-03 10:20:00,240.86,240.89,240.41,240.62,6003.0,235.341,235.3703,234.9013,235.1065,6003.0
2024-04-03 10:25:00,240.63,240.71,240.32,240.39,4889.0,235.1162,235.1944,234.8133,234.8817,4889.0
2024-04-03 10:30:00,240.81,241.44,240.81,241.44,6842.0,235.2921,235.9077,235.2921,235.9077,6842.0
2024-04-03 10:35:00,241.55,242.01,241.55,241.99,3790.0,236.0152,236.4646,236.0152,236.4451,3790.0
2024-04-03 10:40:00,241.96,242.07,241.69,241.98,2952.0,236.4158,236.5232,236.1519,236.4353,2952.0
2024-04-03 10:45:00,241.86,242.43,241.85,242.12,2493.0,236.318,236.875,236.3083,236.5721,2493.0
2024-04-03 10:50:00,242.16,242.51,242.07,242.28,4291.0,236.6112,236.9532,236.5232,236.7284,4291.0
2024-04-03 10:55:00,242.07,242.46,242.07,242.46,3370.0,236.5232,236.9043,236.5232,236.9043,3370.0
2024-04-03 11:00:00,242.49,242.99,242.42,242.99,1833.0,236.9336,237.4222,236.8652,237.4222,1833.0
2024-04-03 11:05:00,242.9,243.43,242.8,243.39,2460.0,237.3342,237.8521,237.2365,237.813,2460.0
2024-04-03 11:10:00,243.38,243.38,242.73,243.06,10567.0,237.8032,237.8032,237.1681,237.4906,10567.0
2024-04-03 11:15:00,243.05,243.13,242.89,243.13,890.0,237.4808,237.5589,237.3244,237.5589,890.0
2024-04-03 11:20:00,243.16,243.21,242.96,243.21,2081.0,237.5883,237.6371,237.3928,237.6371,2081.0
2024-04-03 11:25:00,243.24,243.24,242.96,243.03,4568.0,237.6664,237.6664,237.3928,237.4612,4568.0
2024-04-03 11:30:00,243.03,243.16,242.93,243.16,11729.0,237.4612,237.5883,237.3635,237.5883,11729.0
2024-04-03 11:35:00,243.17,243.28,243.09,243.12,2725.0,237.598,237.7055,237.5199,237.5492,2725.0
2024-04-03 11:40:00,243.2,243.2,242.96,242.98,4048.0,237.6273,237.6273,237.3928,237.4124,4048.0
2024-04-03 11:45:00,242.97,243.0,242.88,242.92,1600.0,237.4026,237.4319,237.3147,237.3538,1600.0
2024-04-03 11:50:00,242.85,243.18,242.85,243.18,5107.0,237.2854,237.6078,237.2854,237.6078,5107.0
2024-04-03 11:55:00,243.24,243.26,243.14,243.26,2073.0,237.6664,237.686,237.5687,237.686,2073.0
2024-04-03 12:00:00,243.25,243.57,243.25,243.57,2574.0,237.6762,237.9889,237.6762,237.9889,2574.0
2024-04-03 12:05:00,243.67,243.9,243.64,243.85,3424.0,238.0866,238.3113,238.0573,238.2624,3424.0
2024-04-03 12:10:00,243.76,243.89,243.64,243.81,3787.0,238.1745,238.3015,238.0573,238.2234,3787.0
2024-04-03 12:15:00,243.76,243.9,243.73,243.87,10286.0,238.1745,238.3113,238.1452,238.282,10286.0
2024-04-03 12:20:00,243.89,244.08,243.79,244.05,4087.0,238.3015,238.4872,238.2038,238.4579,4087.0
2024-04-03 12:25:00,244.09,244.56,244.03,244.49,5663.0,238.497,238.9562,238.4383,238.8878,5663.0
2024-04-03 12:30:00,244.58,244.66,244.42,244.66,3667.0,238.9757,239.0539,238.8194,239.0539,3667.0
2024-04-03 12:35:00,244.75,244.75,244.09,244.24,7164.0,239.1418,239.1418,238.497,238.6435,7164.0
2024-04-03 12:40:00,244.26,244.27,244.04,244.12,3183.0,238.6631,238.6728,238.4481,238.5263,3183.0
2024-04-03 12:45:00,244.2,244.51,244.19,244.47,4723.0,238.6044,238.9073,238.5947,238.8682,4723.0
2024-04-03 12:50:00,244.47,244.64,244.42,244.57,2825.0,238.8682,239.0343,238.8194,238.966,2825.0
2024-04-03 12:55:00,244.57,244.75,244.57,244.68,1423.0,238.966,239.1418,238.966,239.0734,1423.0
2024-04-03 13:00:00,244.68,244.75,244.4,244.55,4849.0,239.0734,239.1418,238.7998,238.9464,4849.0
2024-04-03 13:05:00,244.62,244.82,244.56,244.79,4116.0,239.0148,239.2102,238.9562,239.1809,4116.0
2024-04-03 13:10:00,244.84,244.99,244.84,244.98,2575.0,239.2298,239.3763,239.2298,239.3666,2575.0
2024-04-03 13:15:00,244.88,245.06,244.79,244.84,4309.0,239.2688,239.4447,239.1809,239.2298,4309.0
2024-04-03 13:20:00,244.86,245.12,244.83,244.97,4869.0,239.2493,239.5033,239.22,239.3568,4869.0
2024-04-03 13:25:00,245.01,245.07,244.88,245.06,3952.0,239.3959,239.4545,239.2688,239.4447,3952.0
2024-04-03 13:30:00,245.01,245.11,244.96,245.08,2083.0,239.3959,239.4936,239.347,239.4643,2083.0
2024-04-03 13:35:00,245.11,245.25,245.05,245.06,2125.0,239.4936,239.6304,239.435,239.4447,2125.0
2024-04-03 13:40:00,245.1,245.1,244.95,244.97,900.0,239.4838,239.4838,239.3372,239.3568,900.0
2024-04-03 13:45:00,244.97,244.99,244.88,244.99,3555.0,239.3568,239.3763,239.2688,239.3763,3555.0
2024-04-03 13:50:00,245.0,245.01,244.33,244.49,3127.0,239.3861,239.3959,238.7315,238.8878,3127.0
2024-04-03 13:55:00,244.49,244.71,244.38,244.71,3600.0,238.8878,239.1027,238.7803,239.1027,3600.0
2024-04-03 14:00:00,244.67,244.71,244.44,244.45,10946.0,239.0637,239.1027,238.8389,238.8487,10946.0
2024-04-03 14:05:00,244.33,244.57,244.33,244.43,3037.0,238.7315,238.966,238.7315,238.8292,3037.0
2024-04-03 14:10:00,244.59,244.82,244.35,244.51,60431.0,238.9855,239.2102,238.751,238.9073,60431.0
2024-04-03 14:15:00,244.48,244.48,243.68,243.72,4027.0,238.878,238.878,238.0963,238.1354,4027.0
2024-04-03 14:20:00,243.77,243.9,243.65,243.83,5585.0,238.1843,238.3113,238.067,238.2429,5585.0
2024-04-03 14:25:00,243.88,243.94,243.74,243.94,5419.0,238.2918,238.3504,238.155,238.3504,5419.0
2024-04-03 14:30:00,243.99,244.0,243.59,243.67,6576.0,238.3992,238.409,238.0084,238.0866,6576.0
2024-04-03 14:35:00,243.72,243.84,243.62,243.84,6640.0,238.1354,238.2527,238.0377,238.2527,6640.0
2024-04-03 14:40:00,243.76,243.76,243.48,243.5,2496.0,238.1745,238.1745,237.9009,237.9205,2496.0
2024-04-03 14:45:00,243.43,243.51,243.43,243.49,1893.0,237.8521,237.9302,237.8521,237.9107,1893.0
2024-04-03 14:50:00,243.56,243.72,243.48,243.7,4502.0,237.9791,238.1354,237.9009,238.1159,4502.0
2024-04-03 14:55:00,243.7,243.74,243.54,243.54,7177.0,238.1159,238.155,237.9596,237.9596,7177.0
2024-04-03 15:00:00,243.54,243.99,243.54,243.86,6690.0,237.9596,238.3992,237.9596,238.2722,6690.0
2024-04-03 15:05:00,243.82,243.82,243.53,243.61,6123.0,238.2331,238.2331,237.9498,238.0279,6123.0
2024-04-03 15:10:00,243.58,243.77,243.29,243.3,6609.0,237.9986,238.1843,237.7153,237.7251,6609.0
2024-04-03 15:15:00,243.23,243.32,242.97,242.98,2495.0,237.6567,237.7446,237.4026,237.4124,2495.0
2024-04-03 15:20:00,242.98,243.05,242.84,242.91,3560.0,237.4124,237.4808,237.2756,237.344,3560.0
2024-04-03 15:25:00,242.97,242.98,242.78,242.95,4358.0,237.4026,237.4124,237.217,237.3831,4358.0
2024-04-03 15:30:00,242.98,243.82,242.97,243.76,27533.0,237.4124,238.2331,237.4026,238.1745,27533.0
2024-04-03 15:35:00,243.72,244.12,243.67,244.12,10247.0,238.1354,238.5263,238.0866,238.5263,10247.0
2024-04-03 15:40:00,244.05,244.05,243.6,243.67,8049.0,238.4579,238.4579,238.0182,238.0866,8049.0
2024-04-03 15:45:00,243.73,244.13,243.63,244.13,11136.0,238.1452,238.536,238.0475,238.536,11136.0
2024-04-03 15:50:00,244.13,244.13,243.6,243.69,19160.0,238.536,238.536,238.0182,238.1061,19160.0
2024-04-03 15:55:00,243.71,243.96,243.51,243.67,76937.0,238.1257,238.3699,237.9302,238.0866,76937.0
2024-04-04 09:30:00,245.79,246.0,245.79,246.0,9625.0,240.158,240.3632,240.158,240.3632,9625.0
2024-04-04 09:35:00,245.98,245.98,243.88,244.46,2659.0,240.3436,240.3436,238.2918,238.8585,2659.0
2024-04-04 09:40:00,244.56,244.57,244.02,244.36,691.0,238.9562,238.966,238.4286,238.7608,691.0
2024-04-04 09:45:00,245.53,245.78,245.53,245.78,874.0,239.904,240.1482,239.904,240.1482,874.0
2024-04-04 09:50:00,245.79,245.79,244.69,245.3,2849.0,240.158,240.158,239.0832,239.6792,2849.0
2024-04-04 09:55:00,245.58,246.21,245.53,246.17,7923.0,239.9528,240.5684,239.904,240.5293,7923.0
2024-04-04 10:00:00,246.33,246.59,245.75,246.59,6043.0,240.6856,240.9397,240.1189,240.9397,6043.0
2024-04-04 10:05:00,246.55,246.55,246.24,246.24,1843.0,240.9006,240.9006,240.5977,240.5977,1843.0
2024-04-04 10:10:00,246.52,246.92,246.5,246.92,2082.0,240.8713,241.2621,240.8517,241.2621,2082.0
2024-04-04 10:15:00,246.87,246.87,246.66,246.69,4573.0,241.2132,241.2132,241.0081,241.0374,4573.0
2024-04-04 10:20:00,246.81,246.88,246.6,246.76,1440.0,241.1546,241.223,240.9494,241.1058,1440.0
2024-04-04 10:25:00,246.61,246.65,246.55,246.55,1300.0,240.9592,240.9983,240.9006,240.9006,1300.0
2024-04-04 10:30:00,246.65,246.74,246.25,246.25,4018.0,240.9983,241.0862,240.6075,240.6075,4018.0
2024-04-04 10:35:00,246.36,246.53,246.33,246.43,2074.0,240.7149,240.881,240.6856,240.7833,2074.0
2024-04-04 10:40:00,246.4,246.58,246.36,246.48,1410.0,240.754,240.9299,240.7149,240.8322,1410.0
2024-04-04 10:45:00,246.44,246.6,246.37,246.5,3408.0,240.7931,240.9494,240.7247,240.8517,3408.0
2024-04-04 10:50:00,246.58,246.58,246.39,246.54,5480.0,240.9299,240.9299,240.7442,240.8908,5480.0
2024-04-04 10:55:00,246.55,246.76,246.37,246.76,3125.0,240.9006,241.1058,240.7247,241.1058,3125.0
2024-04-04 11:00:00,246.82,246.82,246.45,246.47,3943.0,241.1644,241.1644,240.8029,240.8224,3943.0
2024-04-04 11:05:00,246.43,246.55,246.39,246.55,3376.0,240.7833,240.9006,240.7442,240.9006,3376.0
2024-04-04 11:10:00,246.59,246.73,246.58,246.72,7987.0,240.9397,241.0765,240.9299,241.0667,7987.0
2024-04-04 11:15:00,246.72,246.75,246.07,246.08,9737.0,241.0667,241.096,240.4316,240.4414,9737.0
2024-04-04 11:20:00,245.99,246.21,245.98,246.21,980.0,240.3534,240.5684,240.3436,240.5684,980.0
2024-04-04 11:25:00,246.15,246.24,246.06,246.14,2228.0,240.5097,240.5977,240.4218,240.5,2228.0
2024-04-04 11:30:00,246.05,246.11,245.96,246.04,3499.0,240.412,240.4707,240.3241,240.4023,3499.0
2024-04-04 11:35:00,245.96,245.96,245.79,245.87,2654.0,240.3241,240.3241,240.158,240.2362,2654.0
2024-04-04 11:40:00,245.69,245.72,245.57,245.67,5816.0,240.0603,240.0896,239.943,240.0407,5816.0
2024-04-04 11:45:00,245.73,245.75,245.41,245.41,2763.0,240.0994,240.1189,239.7867,239.7867,2763.0
2024-04-04 11:50:00,245.47,246.03,245.4,246.03,5717.0,239.8453,240.3925,239.7769,240.3925,5717.0
2024-04-04 11:55:00,245.94,246.26,245.84,246.15,2630.0,240.3046,240.6172,240.2069,240.5097,2630.0
2024-04-04 12:00:00,246.15,246.23,246.02,246.23,2003.0,240.5097,240.5879,240.3827,240.5879,2003.0
2024-04-04 12:05:00,246.34,246.58,246.26,246.54,2200.0,240.6954,240.9299,240.6172,240.8908,2200.0
2024-04-04 12:10:00,246.52,246.69,246.51,246.69,1113.0,240.8713,241.0374,240.8615,241.0374,1113.0
2024-04-04 12:15:00,246.55,246.7,246.43,246.46,4862.0,240.9006,241.0471,240.7833,240.8126,4862.0
2024-04-04 12:20:00,246.27,246.28,246.15,246.15,1624.0,240.627,240.6368,240.5097,240.5097,1624.0
2024-04-04 12:25:00,246.24,246.3,246.07,246.09,1222.0,240.5977,240.6563,240.4316,240.4511,1222.0
2024-04-04 12:30:00,246.08,246.23,245.94,246.11,2963.0,240.4414,240.5879,240.3046,240.4707,2963.0
2024-04-04 12:35:00,246.09,246.25,246.07,246.21,2300.0,240.4511,240.6075,240.4316,240.5684,2300.0
2024-04-04 12:40:00,246.21,246.51,246.2,246.5,5480.0,240.5684,240.8615,240.5586,240.8517,5480.0
2024-04-04 12:45:00,246.54,246.62,246.48,246.56,1901.0,240.8908,240.969,240.8322,240.9104,1901.0
2024-04-04 12:50:00,246.59,246.67,246.05,246.12,6013.0,240.9397,241.0178,240.412,240.4804,6013.0
2024-04-04 12:55:00,246.15,246.2,246.05,246.17,13630.0,240.5097,240.5586,240.412,240.5293,13630.0
2024-04-04 13:00:00,246.18,246.22,246.09,246.11,1265.0,240.5391,240.5781,240.4511,240.4707,1265.0
2024-04-04 13:05:00,246.05,246.2,246.05,246.09,500.0,240.412,240.5586,240.412,240.4511,500.0
2024-04-04 13:10:00,246.13,246.18,246.0,246.08,2080.0,240.4902,240.5391,240.3632,240.4414,2080.0
2024-04-04 13:15:00,246.08,246.32,246.0,246.31,7278.0,240.4414,240.6759,240.3632,240.6661,7278.0
2024-04-04 13:20:00,246.32,246.41,246.1,246.17,1817.0,240.6759,240.7638,240.4609,240.5293,1817.0
2024-04-04 13:25:00,246.16,246.18,246.08,246.13,12431.0,240.5195,240.5391,240.4414,240.4902,12431.0
2024-04-04 13:30:00,246.14,246.29,246.07,246.08,2817.0,240.5,240.6465,240.4316,240.4414,2817.0
2024-04-04 13:35:00,246.02,246.19,246.01,246.04,2765.0,240.3827,240.5488,240.373,240.4023,2765.0
2024-04-04 13:40:00,246.12,246.12,245.9,246.1,4109.0,240.4804,240.4804,240.2655,240.4609,4109.0
2024-04-04 13:45:00,246.05,246.05,245.71,245.89,4149.0,240.412,240.412,240.0798,240.2557,4149.0
2024-04-04 13:50:00,245.95,245.95,245.73,245.74,905.0,240.3143,240.3143,240.0994,240.1091,905.0
2024-04-04 13:55:00,245.74,245.74,245.17,245.18,1664.0,240.1091,240.1091,239.5522,239.562,1664.0
2024-04-04 14:00:00,245.38,245.38,245.17,245.17,200.0,239.7574,239.7574,239.5522,239.5522,200.0
2024-04-04 14:05:00,245.28,245.28,244.83,245.04,3972.0,239.6597,239.6597,239.22,239.4252,3972.0
2024-04-04 14:10:00,244.92,245.01,244.6,244.61,20450.0,239.3079,239.3959,238.9953,239.005,20450.0
2024-04-04 14:15:00,244.62,244.73,244.44,244.62,3794.0,239.0148,239.1223,238.8389,239.0148,3794.0
2024-04-04 14:20:00,244.38,244.41,244.2,244.41,1847.0,238.7803,238.8096,238.6044,238.8096,1847.0
2024-04-04 14:25:00,244.39,244.39,243.94,243.94,400.0,238.7901,238.7901,238.3504,238.3504,400.0
2024-04-04 14:30:00,243.68,243.74,243.35,243.47,3023.0,238.0963,238.155,237.7739,237.8912,3023.0
2024-04-04 14:35:00,243.49,243.87,243.44,243.64,5234.0,237.9107,238.282,237.8618,238.0573,5234.0
2024-04-04 14:40:00,243.46,243.46,243.23,243.23,3292.0,237.8814,237.8814,237.6567,237.6567,3292.0
2024-04-04 14:45:00,243.22,243.6,243.22,243.57,2074.0,237.6469,238.0182,237.6469,237.9889,2074.0
2024-04-04 14:50:00,243.63,243.85,243.63,243.74,1296.0,238.0475,238.2624,238.0475,238.155,1296.0
2024-04-04 14:55:00,243.73,243.74,243.44,243.72,4900.0,238.1452,238.155,237.8618,238.1354,4900.0
2024-04-04 15:00:00,243.7,243.93,243.44,243.73,3592.0,238.1159,238.3406,237.8618,238.1452,3592.0
2024-04-04 15:05:00,243.81,244.02,243.79,244.02,2470.0,238.2234,238.4286,238.2038,238.4286,2470.0
2024-04-04 15:10:00,243.93,244.08,243.72,244.06,3343.0,238.3406,238.4872,238.1354,238.4676,3343.0
2024-04-04 15:15:00,244.02,244.02,243.72,243.77,1010.0,238.4286,238.4286,238.1354,238.1843,1010.0
2024-04-04 15:20:00,243.8,243.84,243.49,243.49,1873.0,238.2136,238.2527,237.9107,237.9107,1873.0
2024-04-04 15:25:00,243.63,243.68,243.38,243.46,6387.0,238.0475,238.0963,237.8032,237.8814,6387.0
2024-04-04 15:30:00,243.54,243.69,243.36,243.46,6850.0,237.9596,238.1061,237.7837,237.8814,6850.0
2024-04-04 15:35:00,243.45,243.5,243.25,243.5,8524.0,237.8716,237.9205,237.6762,237.9205,8524.0
2024-04-04 15:40:00,243.5,243.5,242.94,243.12,4784.0,237.9205,237.9205,237.3733,237.5492,4784.0
2024-04-04 15:45:00,243.25,243.77,243.19,243.76,7611.0,237.6762,238.1843,237.6176,238.1745,7611.0
2024-04-04 15:50:00,243.76,244.08,243.5,244.08,11117.0,238.1745,238.4872,237.9205,238.4872,11117.0
2024-04-04 15:55:00,244.14,244.27,243.04,243.21,56924.0,238.5458,238.6728,237.471,237.6371,56924.0
2024-04-05 09:30:00,243.05,243.05,242.25,242.97,9523.0,237.4808,237.4808,236.6991,237.4026,9523.0
2024-04-05 09:35:00,243.01,243.63,243.0,243.63,2754.0,237.4417,238.0475,237.4319,238.0475,2754.0
2024-04-05 09:40:00,243.63,243.65,243.42,243.53,2486.0,238.0475,238.067,237.8423,237.9498,2486.0
2024-04-05 09:45:00,243.52,244.02,243.52,243.75,2901.0,237.94,238.4286,237.94,238.1647,2901.0
2024-04-05 09:50:00,244.17,244.17,243.59,243.63,1896.0,238.5751,238.5751,238.0084,238.0475,1896.0
2024-04-05 09:55:00,243.82,244.07,243.65,243.88,4319.0,238.2331,238.4774,238.067,238.2918,4319.0
2024-04-05 10:00:00,243.88,244.07,243.76,243.98,4912.0,238.2918,238.4774,238.1745,238.3895,4912.0
2024-04-05 10:05:00,243.9,244.09,243.76,243.92,4298.0,238.3113,238.497,238.1745,238.3308,4298.0
2024-04-05 10:10:00,243.97,244.3,243.89,244.05,3221.0,238.3797,238.7021,238.3015,238.4579,3221.0
2024-04-05 10:15:00,244.04,244.16,243.97,244.16,2746.0,238.4481,238.5653,238.3797,238.5653,2746.0
2024-04-05 10:20:00,244.21,244.21,244.01,244.01,658.0,238.6142,238.6142,238.4188,238.4188,658.0
2024-04-05 10:25:00,244.08,244.59,244.08,244.59,5304.0,238.4872,238.9855,238.4872,238.9855,5304.0
2024-04-05 10:30:00,244.66,244.66,244.48,244.49,1326.0,239.0539,239.0539,238.878,238.8878,1326.0
2024-04-05 10:35:00,244.46,244.46,244.2,244.25,3195.0,238.8585,238.8585,238.6044,238.6533,3195.0
2024-04-05 10:40:00,244.22,244.22,244.12,244.14,5112.0,238.624,238.624,238.5263,238.5458,5112.0
2024-04-05 10:45:00,244.25,244.29,244.13,244.24,4473.0,238.6533,238.6924,238.536,238.6435,4473.0
2024-04-05 10:50:00,244.34,244.6,244.34,244.43,2257.0,238.7412,238.9953,238.7412,238.8292,2257.0
2024-04-05 10:55:00,244.43,244.43,243.99,244.26,3978.0,238.8292,238.8292,238.3992,238.6631,3978.0
2024-04-05 11:00:00,244.26,244.26,243.84,243.98,7105.0,238.6631,238.6631,238.2527,238.3895,7105.0
2024-04-05 11:05:00,243.93,244.28,243.92,244.17,3254.0,238.3406,238.6826,238.3308,238.5751,3254.0
2024-04-05 11:10:00,244.17,244.33,244.05,244.1,3747.0,238.5751,238.7315,238.4579,238.5067,3747.0
2024-04-05 11:15:00,244.11,244.11,243.85,244.09,6980.0,238.5165,238.5165,238.2624,238.497,6980.0
2024-04-05 11:20:00,244.11,244.33,244.03,244.29,2105.0,238.5165,238.7315,238.4383,238.6924,2105.0
2024-04-05 11:25:00,244.28,244.54,244.15,244.54,8661.0,238.6826,238.9366,238.5556,238.9366,8661.0
2024-04-05 11:30:00,244.55,244.61,244.38,244.44,3980.0,238.9464,239.005,238.7803,238.8389,3980.0
2024-04-05 11:35:00,244.36,244.36,244.17,244.17,3871.0,238.7608,238.7608,238.5751,238.5751,3871.0
2024-04-05 11:40:00,244.33,244.74,244.25,244.66,4686.0,238.7315,239.1321,238.6533,239.0539,4686.0
2024-04-05 11:45:00,244.67,244.73,244.54,244.58,3070.0,239.0637,239.1223,238.9366,238.9757,3070.0
2024-04-05 11:50:00,244.54,244.59,244.47,244.48,8161.0,238.9366,238.9855,238.8682,238.878,8161.0
2024-04-05 11:55:00,244.48,244.76,244.48,244.57,10063.0,238.878,239.1516,238.878,238.966,10063.0
2024-04-05 12:00:00,244.55,244.55,244.21,244.31,2971.0,238.9464,238.9464,238.6142,238.7119,2971.0
2024-04-05 12:05:00,244.31,244.35,244.03,244.35,5927.0,238.7119,238.751,238.4383,238.751,5927.0
2024-04-05 12:10:00,244.3,244.44,244.11,244.14,6159.0,238.7021,238.8389,238.5165,238.5458,6159.0
2024-04-05 12:15:00,244.27,244.37,244.15,244.25,3644.0,238.6728,238.7705,238.5556,238.6533,3644.0
2024-04-05 12:20:00,244.3,244.35,244.15,244.34,4866.0,238.7021,238.751,238.5556,238.7412,4866.0
2024-04-05 12:25:00,244.28,244.48,244.26,244.46,4391.0,238.6826,238.878,238.6631,238.8585,4391.0
2024-04-05 12:30:00,244.5,244.72,244.44,244.69,3985.0,238.8976,239.1125,238.8389,239.0832,3985.0
2024-04-05 12:35:00,244.75,244.92,244.61,244.92,3132.0,239.1418,239.3079,239.005,239.3079,3132.0
2024-04-05 12:40:00,244.8,245.03,244.76,244.92,4486.0,239.1907,239.4154,239.1516,239.3079,4486.0
2024-04-05 12:45:00,244.93,245.0,244.88,244.93,1682.0,239.3177,239.3861,239.2688,239.3177,1682.0
2024-04-05 12:50:00,245.0,245.18,244.92,245.18,3447.0,239.3861,239.562,239.3079,239.562,3447.0
2024-04-05 12:55:00,245.21,245.35,245.12,245.27,2574.0,239.5913,239.7281,239.5033,239.6499,2574.0
2024-04-05 13:00:00,245.33,245.33,245.05,245.13,1646.0,239.7085,239.7085,239.435,239.5131,1646.0
2024-04-05 13:05:00,245.05,245.13,244.81,244.91,4359.0,239.435,239.5131,239.2005,239.2982,4359.0
2024-04-05 13:10:00,244.89,245.05,244.81,244.99,3771.0,239.2786,239.435,239.2005,239.3763,3771.0
2024-04-05 13:15:00,244.98,245.0,244.85,244.97,2691.0,239.3666,239.3861,239.2395,239.3568,2691.0
2024-04-05 13:20:00,244.91,245.18,244.81,245.18,4134.0,239.2982,239.562,239.2005,239.562,4134.0
2024-04-05 13:25:00,245.23,245.38,245.08,245.28,2763.0,239.6108,239.7574,239.4643,239.6597,2763.0
2024-04-05 13:30:00,245.24,245.34,245.14,245.22,2580.0,239.6206,239.7183,239.5229,239.6011,2580.0
2024-04-05 13:35:00,245.14,245.28,245.05,245.2,3003.0,239.5229,239.6597,239.435,239.5815,3003.0
2024-04-05 13:40:00,245.09,245.11,244.9,244.98,4693.0,239.474,239.4936,239.2884,239.3666,4693.0
2024-04-05 13:45:00,244.9,245.01,244.76,244.94,4393.0,239.2884,239.3959,239.1516,239.3275,4393.0
2024-04-05 13:50:00,244.9,244.96,244.64,244.69,3510.0,239.2884,239.347,239.0343,239.0832,3510.0
2024-04-05 13:55:00,244.69,244.78,244.49,244.59,10278.0,239.0832,239.1711,238.8878,238.9855,10278.0
2024-04-05 14:00:00,244.58,244.67,244.45,244.67,4586.0,238.9757,239.0637,238.8487,239.0637,4586.0
2024-04-05 14:05:00,244.64,245.33,244.64,245.33,4173.0,239.0343,239.7085,239.0343,239.7085,4173.0
2024-04-05 14:10:00,245.37,245.5,245.28,245.41,5663.0,239.7476,239.8746,239.6597,239.7867,5663.0
2024-04-05 14:15:00,245.39,245.47,245.28,245.47,2649.0,239.7672,239.8453,239.6597,239.8453,2649.0
2024-04-05 14:20:00,245.44,245.69,245.44,245.54,5275.0,239.816,240.0603,239.816,239.9137,5275.0
2024-04-05 14:25:00,245.54,245.67,245.34,245.34,4936.0,239.9137,240.0407,239.7183,239.7183,4936.0
2024-04-05 14:30:00,245.35,245.45,245.22,245.36,13769.0,239.7281,239.8258,239.6011,239.7378,13769.0
2024-04-05 14:35:00,245.31,245.61,245.3,245.54,4546.0,239.689,239.9821,239.6792,239.9137,4546.0
2024-04-05 14:40:00,245.61,245.61,245.23,245.41,4058.0,239.9821,239.9821,239.6108,239.7867,4058.0
2024-04-05 14:45:00,245.32,245.39,245.18,245.27,3747.0,239.6988,239.7672,239.562,239.6499,3747.0
2024-04-05 14:50:00,245.19,245.31,245.14,245.31,4523.0,239.5717,239.689,239.5229,239.689,4523.0
2024-04-05 14:55:00,245.25,245.44,245.17,245.44,3248.0,239.6304,239.816,239.5522,239.816,3248.0
2024-04-05 15:00:00,245.4,245.56,245.32,245.52,3307.0,239.7769,239.9333,239.6988,239.8942,3307.0
2024-04-05 15:05:00,245.55,245.58,245.44,245.48,3598.0,239.9235,239.9528,239.816,239.8551,3598.0
2024-04-05 15:10:00,245.46,245.6,245.44,245.59,4058.0,239.8356,239.9724,239.816,239.9626,4058.0
2024-04-05 15:15:00,245.64,245.75,245.59,245.68,5314.0,240.0114,240.1189,239.9626,240.0505,5314.0
2024-04-05 15:20:00,245.63,245.65,245.5,245.53,2522.0,240.0017,240.0212,239.8746,239.904,2522.0
2024-04-05 15:25:00,245.55,245.68,245.55,245.66,4799.0,239.9235,240.0505,239.9235,240.031,4799.0
2024-04-05 15:30:00,245.63,245.78,245.58,245.77,9153.0,240.0017,240.1482,239.9528,240.1385,9153.0
2024-04-05 15:35:00,245.73,245.73,245.53,245.56,5603.0,240.0994,240.0994,239.904,239.9333,5603.0
2024-04-05 15:40:00,245.59,245.62,245.26,245.34,41107.0,239.9626,239.9919,239.6401,239.7183,41107.0
2024-04-05 15:45:00,245.39,245.89,245.39,245.83,12398.0,239.7672,240.2557,239.7672,240.1971,12398.0
2024-04-05 15:50:00,245.79,246.09,245.76,246.06,22710.0,240.158,240.4511,240.1287,240.4218,22710.0
2024-04-05 15:55:00,246.06,246.28,246.0,246.1,57943.0,240.4218,240.6368,240.3632,240.4609,57943.0
2024-04-08 09:30:00,245.61,245.61,244.07,245.24,12163.0,239.9821,239.9821,238.4774,239.6206,12163.0
2024-04-08 09:35:00,244.94,245.09,244.1,244.48,5021.0,239.3275,239.474,238.5067,238.878,5021.0
2024-04-08 09:40:00,244.55,244.55,243.0,243.23,9734.0,238.9464,238.9464,237.4319,237.6567,9734.0
2024-04-08 09:45:00,243.14,244.07,243.02,243.46,13397.0,237.5687,238.4774,237.4515,237.8814,13397.0
2024-04-08 09:50:00,243.8,244.1,243.77,243.97,4802.0,238.2136,238.5067,238.1843,238.3797,4802.0
2024-04-08 09:55:00,243.76,244.07,243.42,243.56,2350.0,238.1745,238.4774,237.8423,237.9791,2350.0
2024-04-08 10:00:00,243.45,243.81,243.3,243.81,4650.0,237.8716,238.2234,237.7251,238.2234,4650.0
2024-04-08 10:05:00,243.75,244.03,243.62,243.88,2131.0,238.1647,238.4383,238.0377,238.2918,2131.0
2024-04-08 10:10:00,243.69,243.71,243.48,243.55,3332.0,238.1061,238.1257,237.9009,237.9693,3332.0
2024-04-08 10:15:00,243.54,244.05,243.37,243.87,6478.0,237.9596,238.4579,237.7934,238.282,6478.0
2024-04-08 10:20:00,244.05,244.07,243.75,243.75,2043.0,238.4579,238.4774,238.1647,238.1647,2043.0
2024-04-08 10:25:00,243.87,244.13,243.81,244.13,1093.0,238.282,238.536,238.2234,238.536,1093.0
2024-04-08 10:30:00,244.13,244.26,243.99,244.14,4420.0,238.536,238.6631,238.3992,238.5458,4420.0
2024-04-08 10:35:00,244.26,244.53,244.25,244.53,3040.0,238.6631,238.9269,238.6533,238.9269,3040.0
2024-04-08 10:40:00,244.54,244.61,244.37,244.5,3180.0,238.9366,239.005,238.7705,238.8976,3180.0
2024-04-08 10:45:00,244.49,245.05,244.49,244.99,9580.0,238.8878,239.435,238.8878,239.3763,9580.0
2024-04-08 10:50:00,244.91,244.92,244.56,244.69,3955.0,239.2982,239.3079,238.9562,239.0832,3955.0
2024-04-08 10:55:00,244.63,244.82,244.02,244.03,158427.0,239.0246,239.2102,238.4286,238.4383,158427.0
2024-04-08 11:00:00,244.01,244.05,243.69,244.03,4288.0,238.4188,238.4579,238.1061,238.4383,4288.0
2024-04-08 11:05:00,243.68,243.81,243.55,243.58,10243.0,238.0963,238.2234,237.9693,237.9986,10243.0
2024-04-08 11:10:00,243.55,243.55,243.0,243.16,5647.0,237.9693,237.9693,237.4319,237.5883,5647.0
2024-04-08 11:15:00,243.01,243.03,242.66,242.68,2155.0,237.4417,237.4612,237.0997,237.1193,2155.0
2024-04-08 11:20:00,242.67,243.09,242.61,242.61,11528.0,237.1095,237.5199,237.0509,237.0509,11528.0
2024-04-08 11:25:00,242.6,242.6,242.22,242.24,6065.0,237.0411,237.0411,236.6698,236.6893,6065.0
2024-04-08 11:30:00,242.31,242.59,242.22,242.51,7486.0,236.7577,237.0313,236.6698,236.9532,7486.0
2024-04-08 11:35:00,242.44,242.53,242.0,242.08,7337.0,236.8848,236.9727,236.4548,236.533,7337.0
2024-04-08 11:40:00,241.92,242.0,241.63,241.8,6695.0,236.3767,236.4548,236.0933,236.2594,6695.0
2024-04-08 11:45:00,241.77,241.94,241.75,241.94,4324.0,236.2301,236.3962,236.2106,236.3962,4324.0
2024-04-08 11:50:00,241.89,242.08,241.89,241.95,4319.0,236.3474,236.533,236.3474,236.406,4319.0
2024-04-08 11:55:00,241.96,242.05,241.89,242.05,4960.0,236.4158,236.5037,236.3474,236.5037,4960.0
2024-04-08 12:00:00,242.02,242.02,241.74,241.81,1000.0,236.4744,236.4744,236.2008,236.2692,1000.0
2024-04-08 12:05:00,241.87,242.18,241.66,242.06,12838.0,236.3278,236.6307,236.1226,236.5135,12838.0
2024-04-08 12:10:00,242.09,242.16,241.95,242.07,4609.0,236.5428,236.6112,236.406,236.5232,4609.0
2024-04-08 12:15:00,242.03,242.36,242.02,242.36,4074.0,236.4842,236.8066,236.4744,236.8066,4074.0
2024-04-08 12:20:00,242.24,242.54,242.24,242.51,3756.0,236.6893,236.9825,236.6893,236.9532,3756.0
2024-04-08 12:25:00,242.58,242.65,242.43,242.65,1749.0,237.0216,237.0899,236.875,237.0899,1749.0
2024-04-08 12:30:00,242.43,242.58,242.43,242.43,2504.0,236.875,237.0216,236.875,236.875,2504.0
2024-04-08 12:35:00,242.54,242.75,242.47,242.66,5187.0,236.9825,237.1877,236.9141,237.0997,5187.0
2024-04-08 12:40:00,242.63,242.82,242.63,242.82,1485.0,237.0704,237.2561,237.0704,237.2561,1485.0
2024-04-08 12:45:00,242.74,242.84,242.7,242.71,3164.0,237.1779,237.2756,237.1388,237.1486,3164.0
2024-04-08 12:50:00,242.81,242.81,242.45,242.46,2000.0,237.2463,237.2463,236.8945,236.9043,2000.0
2024-04-08 12:55:00,242.46,242.78,242.45,242.72,3581.0,236.9043,237.217,236.8945,237.1583,3581.0
2024-04-08 13:00:00,242.67,242.81,242.66,242.76,2867.0,237.1095,237.2463,237.0997,237.1974,2867.0
2024-04-08 13:05:00,242.84,242.84,242.7,242.7,423.0,237.2756,237.2756,237.1388,237.1388,423.0
2024-04-08 13:10:00,242.83,243.02,242.76,242.99,5724.0,237.2658,237.4515,237.1974,237.4222,5724.0
2024-04-08 13:15:00,243.05,243.2,242.96,243.17,3502.0,237.4808,237.6273,237.3928,237.598,3502.0
2024-04-08 13:20:00,243.22,243.35,243.22,243.3,3295.0,237.6469,237.7739,237.6469,237.7251,3295.0
2024-04-08 13:25:00,243.19,243.19,242.96,243.06,2726.0,237.6176,237.6176,237.3928,237.4906,2726.0
2024-04-08 13:30:00,243.13,243.2,242.95,243.07,4878.0,237.5589,237.6273,237.3831,237.5003,4878.0
2024-04-08 13:35:00,243.0,243.0,242.96,242.97,425.0,237.4319,237.4319,237.3928,237.4026,425.0
2024-04-08 13:40:00,243.06,243.06,242.98,243.02,1068.0,237.4906,237.4906,237.4124,237.4515,1068.0
2024-04-08 13:45:00,243.0,243.06,242.73,242.79,3372.0,237.4319,237.4906,237.1681,237.2267,3372.0
2024-04-08 13:50:00,242.88,243.02,242.8,242.8,4125.0,237.3147,237.4515,237.2365,237.2365,4125.0
2024-04-08 13:55:00,242.91,243.36,242.9,243.2,12772.0,237.344,237.7837,237.3342,237.6273,12772.0
2024-04-08 14:00:00,243.25,243.25,242.66,242.67,4602.0,237.6762,237.6762,237.0997,237.1095,4602.0
2024-04-08 14:05:00,242.66,242.82,242.43,242.82,4131.0,237.0997,237.2561,236.875,237.2561,4131.0
2024-04-08 14:10:00,242.75,242.94,242.74,242.9,4284.0,237.1877,237.3733,237.1779,237.3342,4284.0
2024-04-08 14:15:00,242.9,242.9,242.77,242.79,1073.0,237.3342,237.3342,237.2072,237.2267,1073.0
2024-04-08 14:20:00,242.69,242.72,242.47,242.47,2000.0,237.129,237.1583,236.9141,236.9141,2000.0
2024-04-08 14:25:00,242.49,242.61,242.49,242.5,1740.0,236.9336,237.0509,236.9336,236.9434,1740.0
2024-04-08 14:30:00,242.5,242.79,242.39,242.77,4014.0,236.9434,237.2267,236.8359,237.2072,4014.0
2024-04-08 14:35:00,242.79,242.82,242.7,242.78,1885.0,237.2267,237.2561,237.1388,237.217,1885.0
2024-04-08 14:40:00,242.71,242.82,242.71,242.82,1616.0,237.1486,237.2561,237.1486,237.2561,1616.0
2024-04-08 14:45:00,242.72,242.8,242.69,242.77,2537.0,237.1583,237.2365,237.129,237.2072,2537.0
2024-04-08 14:50:00,242.83,242.85,242.73,242.85,3800.0,237.2658,237.2854,237.1681,237.2854,3800.0
2024-04-08 14:55:00,242.89,242.89,242.68,242.68,2184.0,237.3244,237.3244,237.1193,237.1193,2184.0
2024-04-08 15:00:00,242.77,242.88,242.69,242.69,1691.0,237.2072,237.3147,237.129,237.129,1691.0
2024-04-08 15:05:00,242.63,242.65,242.44,242.5,3304.0,237.0704,237.0899,236.8848,236.9434,3304.0
2024-04-08 15:10:00,242.5,242.62,242.43,242.5,8863.0,236.9434,237.0606,236.875,236.9434,8863.0
2024-04-08 15:15:00,242.5,242.62,242.46,242.62,4543.0,236.9434,237.0606,236.9043,237.0606,4543.0
2024-04-08 15:20:00,242.59,242.69,242.44,242.44,3356.0,237.0313,237.129,236.8848,236.8848,3356.0
2024-04-08 15:25:00,242.38,242.41,242.24,242.41,4479.0,236.8261,236.8554,236.6893,236.8554,4479.0
2024-04-08 15:30:00,242.24,242.64,242.23,242.57,11462.0,236.6893,237.0802,236.6796,237.0118,11462.0
2024-04-08 15:35:00,242.56,242.56,242.1,242.12,18092.0,237.002,237.002,236.5525,236.5721,18092.0
2024-04-08 15:40:00,242.07,242.11,241.76,241.84,11774.0,236.5232,236.5623,236.2203,236.2985,11774.0
2024-04-08 15:45:00,241.84,242.32,241.76,242.28,21099.0,236.2985,236.7675,236.2203,236.7284,21099.0
2024-04-08 15:50:00,242.22,242.59,242.17,242.59,22684.0,236.6698,237.0313,236.6209,237.0313,22684.0
2024-04-08 15:55:00,242.6,242.67,241.56,241.72,83921.0,237.0411,237.1095,236.0249,236.1813,83921.0
2024-04-09 09:30:00,242.67,242.94,241.63,242.89,11176.0,237.1095,237.3733,236.0933,237.3244,11176.0
2024-04-09 09:35:00,242.57,242.6,241.86,242.51,5875.0,237.0118,237.0411,236.318,236.9532,5875.0
2024-04-09 09:40:00,242.73,242.73,241.88,241.88,1755.0,237.1681,237.1681,236.3376,236.3376,1755.0
2024-04-09 09:45:00,241.92,242.08,241.79,241.89,3245.0,236.3767,236.533,236.2497,236.3474,3245.0
2024-04-09 09:50:00,241.89,241.89,241.45,241.49,1591.0,236.3474,236.3474,235.9174,235.9565,1591.0
2024-04-09 09:55:00,241.59,241.73,241.02,241.41,11972.0,236.0542,236.191,235.4973,235.8784,11972.0
2024-04-09 10:00:00,241.34,242.04,241.34,242.0,6031.0,235.81,236.4939,235.81,236.4548,6031.0
2024-04-09 10:05:00,242.01,242.63,241.99,242.63,4790.0,236.4646,237.0704,236.4451,237.0704,4790.0
2024-04-09 10:10:00,242.72,243.2,242.72,242.9,8451.0,237.1583,237.6273,237.1583,237.3342,8451.0
2024-04-09 10:15:00,242.94,242.98,242.44,242.49,6351.0,237.3733,237.4124,236.8848,236.9336,6351.0
2024-04-09 10:20:00,242.57,242.6,242.22,242.51,8212.0,237.0118,237.0411,236.6698,236.9532,8212.0
2024-04-09 10:25:00,242.59,242.89,242.59,242.73,4732.0,237.0313,237.3244,237.0313,237.1681,4732.0
2024-04-09 10:30:00,242.81,242.81,242.5,242.56,5471.0,237.2463,237.2463,236.9434,237.002,5471.0
2024-04-09 10:35:00,242.48,242.48,241.97,242.11,12709.0,236.9238,236.9238,236.4255,236.5623,12709.0
2024-04-09 10:40:00,242.06,242.06,241.66,241.86,2851.0,236.5135,236.5135,236.1226,236.318,2851.0
2024-04-09 10:45:00,241.79,242.13,241.59,242.0,13792.0,236.2497,236.5819,236.0542,236.4548,13792.0
2024-04-09 10:50:00,241.94,242.46,241.83,242.45,7296.0,236.3962,236.9043,236.2887,236.8945,7296.0
2024-04-09 10:55:00,242.54,242.92,242.54,242.88,2332.0,236.9825,237.3538,236.9825,237.3147,2332.0
2024-04-09 11:00:00,242.94,243.26,242.9,243.26,5429.0,237.3733,237.686,237.3342,237.686,5429.0
2024-04-09 11:05:00,243.15,243.22,243.09,243.16,2724.0,237.5785,237.6469,237.5199,237.5883,2724.0
2024-04-09 11:10:00,243.16,243.22,243.08,243.11,4146.0,237.5883,237.6469,237.5101,237.5394,4146.0
2024-04-09 11:15:00,243.16,243.34,243.15,243.34,4576.0,237.5883,237.7641,237.5785,237.7641,4576.0
2024-04-09 11:20:00,243.4,243.43,243.34,243.39,2895.0,237.8228,237.8521,237.7641,237.813,2895.0
2024-04-09 11:25:00,243.35,243.72,243.28,243.72,5074.0,237.7739,238.1354,237.7055,238.1354,5074.0
2024-04-09 11:30:00,243.64,244.0,243.64,243.95,2771.0,238.0573,238.409,238.0573,238.3602,2771.0
2024-04-09 11:35:00,243.93,243.98,243.63,243.63,3868.0,238.3406,238.3895,238.0475,238.0475,3868.0
2024-04-09 11:40:00,243.5,243.85,243.5,243.85,4553.0,237.9205,238.2624,237.9205,238.2624,4553.0
2024-04-09 11:45:00,243.9,243.96,243.84,243.96,1327.0,238.3113,238.3699,238.2527,238.3699,1327.0
2024-04-09 11:50:00,243.99,244.01,243.89,243.99,4228.0,238.3992,238.4188,238.3015,238.3992,4228.0
2024-04-09 11:55:00,244.08,244.08,243.89,244.02,2915.0,238.4872,238.4872,238.3015,238.4286,2915.0
2024-04-09 12:00:00,244.03,244.03,243.88,243.88,1363.0,238.4383,238.4383,238.2918,238.2918,1363.0
2024-04-09 12:05:00,243.77,243.88,243.73,243.76,2126.0,238.1843,238.2918,238.1452,238.1745,2126.0
2024-04-09 12:10:00,243.68,243.89,243.58,243.8,2978.0,238.0963,238.3015,237.9986,238.2136,2978.0
2024-04-09 12:15:00,243.81,243.92,243.58,243.77,2310.0,238.2234,238.3308,237.9986,238.1843,2310.0
2024-04-09 12:20:00,243.7,243.77,243.66,243.66,1325.0,238.1159,238.1843,238.0768,238.0768,1325.0
2024-04-09 12:25:00,243.58,243.63,243.57,243.6,3065.0,237.9986,238.0475,237.9889,238.0182,3065.0
2024-04-09 12:30:00,243.66,243.88,243.66,243.87,1000.0,238.0768,238.2918,238.0768,238.282,1000.0
2024-04-09 12:35:00,243.89,243.89,243.84,243.84,530.0,238.3015,238.3015,238.2527,238.2527,530.0
2024-04-09 12:40:00,243.78,243.8,243.74,243.76,976.0,238.1941,238.2136,238.155,238.1745,976.0
2024-04-09 12:45:00,243.79,243.79,243.58,243.63,907.0,238.2038,238.2038,237.9986,238.0475,907.0
2024-04-09 12:50:00,243.52,243.53,243.27,243.35,1488.0,237.94,237.9498,237.6957,237.7739,1488.0
2024-04-09 12:55:00,243.35,243.47,243.35,243.37,1824.0,237.7739,237.8912,237.7739,237.7934,1824.0
2024-04-09 13:00:00,243.42,243.52,243.42,243.5,1604.0,237.8423,237.94,237.8423,237.9205,1604.0
2024-04-09 13:05:00,243.57,243.64,243.52,243.63,1818.0,237.9889,238.0573,237.94,238.0475,1818.0
2024-04-09 13:10:00,243.65,243.68,243.63,243.68,1494.0,238.067,238.0963,238.0475,238.0963,1494.0
2024-04-09 13:15:00,243.62,243.72,243.59,243.72,2231.0,238.0377,238.1354,238.0084,238.1354,2231.0
2024-04-09 13:20:00,243.78,243.79,243.61,243.65,1574.0,238.1941,238.2038,238.0279,238.067,1574.0
2024-04-09 13:25:00,243.45,243.47,243.25,243.45,1469.0,237.8716,237.8912,237.6762,237.8716,1469.0
2024-04-09 13:30:00,243.51,243.69,243.45,243.69,2035.0,237.9302,238.1061,237.8716,238.1061,2035.0
2024-04-09 13:35:00,243.65,243.65,243.54,243.59,2872.0,238.067,238.067,237.9596,238.0084,2872.0
2024-04-09 13:40:00,243.71,243.72,243.5,243.52,2009.0,238.1257,238.1354,237.9205,237.94,2009.0
2024-04-09 13:45:00,243.5,243.63,243.49,243.54,1375.0,237.9205,238.0475,237.9107,237.9596,1375.0
2024-04-09 13:50:00,243.59,243.6,243.53,243.53,1879.0,238.0084,238.0182,237.9498,237.9498,1879.0
2024-04-09 13:55:00,243.55,243.55,243.43,243.48,1438.0,237.9693,237.9693,237.8521,237.9009,1438.0
2024-04-09 14:00:00,243.45,243.46,243.36,243.37,2959.0,237.8716,237.8814,237.7837,237.7934,2959.0
2024-04-09 14:05:00,243.48,243.59,243.48,243.58,2469.0,237.9009,238.0084,237.9009,237.9986,2469.0
2024-04-09 14:10:00,243.63,243.73,243.62,243.64,2555.0,238.0475,238.1452,238.0377,238.0573,2555.0
2024-04-09 14:15:00,243.66,243.83,243.63,243.82,2406.0,238.0768,238.2429,238.0475,238.2331,2406.0
2024-04-09 14:20:00,243.77,243.8,243.68,243.73,2530.0,238.1843,238.2136,238.0963,238.1452,2530.0
2024-04-09 14:25:00,243.67,243.7,243.57,243.58,2138.0,238.0866,238.1159,237.9889,237.9986,2138.0
2024-04-09 14:30:00,243.49,243.57,243.43,243.56,2915.0,237.9107,237.9889,237.8521,237.9791,2915.0
2024-04-09 14:35:00,243.59,243.65,243.55,243.59,1886.0,238.0084,238.067,237.9693,238.0084,1886.0
2024-04-09 14:40:00,243.65,243.8,243.59,243.71,3573.0,238.067,238.2136,238.0084,238.1257,3573.0
2024-04-09 14:45:00,243.66,243.66,243.54,243.61,2170.0,238.0768,238.0768,237.9596,238.0279,2170.0
2024-04-09 14:50:00,243.65,243.68,243.64,243.67,778.0,238.067,238.0963,238.0573,238.0866,778.0
2024-04-09 14:55:00,243.64,243.73,243.62,243.73,2568.0,238.0573,238.1452,238.0377,238.1452,2568.0
2024-04-09 15:00:00,243.67,243.68,243.59,243.59,459.0,238.0866,238.0963,238.0084,238.0084,459.0
2024-04-09 15:05:00,243.6,243.63,243.46,243.46,1182.0,238.0182,238.0475,237.8814,237.8814,1182.0
2024-04-09 15:10:00,243.52,243.64,243.45,243.62,4360.0,237.94,238.0573,237.8716,238.0377,4360.0
2024-04-09 15:15:00,243.67,244.04,243.67,244.04,7452.0,238.0866,238.4481,238.0866,238.4481,7452.0
2024-04-09 15:20:00,244.04,244.57,244.04,244.53,6975.0,238.4481,238.966,238.4481,238.9269,6975.0
2024-04-09 15:25:00,244.67,245.15,244.64,245.1,6775.0,239.0637,239.5327,239.0343,239.4838,6775.0
2024-04-09 15:30:00,245.08,245.32,245.0,245.05,14012.0,239.4643,239.6988,239.3861,239.435,14012.0
2024-04-09 15:35:00,245.01,245.02,244.73,244.78,7332.0,239.3959,239.4056,239.1223,239.1711,7332.0
2024-04-09 15:40:00,244.78,245.21,244.78,245.14,7090.0,239.1711,239.5913,239.1711,239.5229,7090.0
2024-04-09 15:45:00,245.14,245.34,245.02,245.34,22597.0,239.5229,239.7183,239.4056,239.7183,22597.0
2024-04-09 15:50:00,245.39,246.1,245.29,245.79,52500.0,239.7672,240.4609,239.6695,240.158,52500.0
2024-04-09 15:55:00,245.85,246.1,245.73,245.8,66300.0,240.2166,240.4609,240.0994,240.1678,66300.0
2024-04-10 09:30:00,243.35,243.73,242.9,243.31,7674.0,237.7739,238.1452,237.3342,237.7348,7674.0
2024-04-10 09:35:00,243.31,243.74,242.5,242.81,4513.0,237.7348,238.155,236.9434,237.2463,4513.0
2024-04-10 09:40:00,242.65,242.82,242.36,242.52,12334.0,237.0899,237.2561,236.8066,236.9629,12334.0
2024-04-10 09:45:00,242.52,242.52,241.18,241.24,4227.0,236.9629,236.9629,235.6536,235.7123,4227.0
2024-04-10 09:50:00,241.53,241.65,240.97,240.97,2569.0,235.9956,236.1129,235.4484,235.4484,2569.0
2024-04-10 09:55:00,241.07,242.1,240.97,242.07,4202.0,235.5462,236.5525,235.4484,236.5232,4202.0
2024-04-10 10:00:00,242.15,242.54,241.94,242.18,3837.0,236.6014,236.9825,236.3962,236.6307,3837.0
2024-04-10 10:05:00,242.12,242.72,242.01,242.72,2117.0,236.5721,237.1583,236.4646,237.1583,2117.0
2024-04-10 10:10:00,242.56,242.76,242.25,242.36,3140.0,237.002,237.1974,236.6991,236.8066,3140.0
2024-04-10 10:15:00,242.21,242.21,241.77,241.95,800.0,236.66,236.66,236.2301,236.406,800.0
2024-04-10 10:20:00,241.86,242.23,241.86,241.92,1906.0,236.318,236.6796,236.318,236.3767,1906.0
2024-04-10 10:25:00,241.69,241.84,241.45,241.75,1223.0,236.1519,236.2985,235.9174,236.2106,1223.0
2024-04-10 10:30:00,241.75,242.68,241.75,242.68,5284.0,236.2106,237.1193,236.2106,237.1193,5284.0
2024-04-10 10:35:00,242.7,243.16,242.7,243.16,2457.0,237.1388,237.5883,237.1388,237.5883,2457.0
2024-04-10 10:40:00,243.13,243.16,242.54,242.54,3074.0,237.5589,237.5883,236.9825,236.9825,3074.0
2024-04-10 10:45:00,242.63,242.76,242.58,242.69,2110.0,237.0704,237.1974,237.0216,237.129,2110.0
2024-04-10 10:50:00,242.75,242.85,242.47,242.65,1422.0,237.1877,237.2854,236.9141,237.0899,1422.0
2024-04-10 10:55:00,242.52,242.65,241.95,242.05,1750.0,236.9629,237.0899,236.406,236.5037,1750.0
2024-04-10 11:00:00,242.12,242.12,241.81,241.82,1016.0,236.5721,236.5721,236.2692,236.279,1016.0
2024-04-10 11:05:00,241.54,241.54,241.54,241.54,278.0,236.0054,236.0054,236.0054,236.0054,278.0
2024-04-10 11:10:00,241.51,241.55,241.24,241.25,1163.0,235.9761,236.0152,235.7123,235.722,1163.0
2024-04-10 11:15:00,241.05,241.3,240.86,240.86,1495.0,235.5266,235.7709,235.341,235.341,1495.0
2024-04-10 11:20:00,240.77,240.77,240.61,240.61,876.0,235.253,235.253,235.0967,235.0967,876.0
2024-04-10 11:25:00,240.54,240.59,240.31,240.58,5791.0,235.0283,235.0771,234.8036,235.0674,5791.0
2024-04-10 11:30:00,240.74,240.84,240.62,240.81,927.0,235.2237,235.3214,235.1065,235.2921,927.0
2024-04-10 11:35:00,240.59,240.89,240.25,240.28,1579.0,235.0771,235.3703,234.7449,234.7743,1579.0
2024-04-10 11:40:00,240.29,240.56,240.25,240.37,1411.0,234.784,235.0478,234.7449,234.8622,1411.0
2024-04-10 11:45:00,240.26,240.37,240.26,240.31,514.0,234.7547,234.8622,234.7547,234.8036,514.0
2024-04-10 11:50:00,240.33,240.8,240.3,240.8,3301.0,234.8231,235.2823,234.7938,235.2823,3301.0
2024-04-10 11:55:00,240.79,240.79,240.5,240.69,11795.0,235.2726,235.2726,234.9892,235.1749,11795.0
2024-04-10 12:00:00,240.69,240.97,240.65,240.83,3856.0,235.1749,235.4484,235.1358,235.3116,3856.0
2024-04-10 12:05:00,240.87,240.87,240.46,240.47,1984.0,235.3507,235.3507,234.9501,234.9599,1984.0
2024-04-10 12:10:00,240.27,240.27,239.51,239.51,1126.0,234.7645,234.7645,234.0219,234.0219,1126.0
2024-04-10 12:15:00,239.71,240.21,239.65,240.21,5530.0,234.2173,234.7059,234.1587,234.7059,5530.0
2024-04-10 12:20:00,240.05,240.22,239.93,239.93,6182.0,234.5495,234.7156,234.4323,234.4323,6182.0
2024-04-10 12:25:00,240.16,240.31,240.13,240.29,7628.0,234.657,234.8036,234.6277,234.784,7628.0
2024-04-10 12:30:00,240.36,240.42,240.1,240.1,817.0,234.8524,234.911,234.5984,234.5984,817.0
2024-04-10 12:35:00,240.18,240.45,240.17,240.32,2872.0,234.6765,234.9404,234.6668,234.8133,2872.0
2024-04-10 12:40:00,240.27,240.27,240.15,240.15,425.0,234.7645,234.7645,234.6472,234.6472,425.0
2024-04-10 12:45:00,240.2,240.26,240.0,240.13,2718.0,234.6961,234.7547,234.5007,234.6277,2718.0
2024-04-10 12:50:00,240.32,240.32,240.29,240.29,200.0,234.8133,234.8133,234.784,234.784,200.0
2024-04-10 12:55:00,240.23,240.41,240.19,240.27,1710.0,234.7254,234.9013,234.6863,234.7645,1710.0
2024-04-10 13:00:00,240.2,240.2,239.64,239.64,2970.0,234.6961,234.6961,234.1489,234.1489,2970.0
2024-04-10 13:05:00,239.49,239.61,239.41,239.46,1795.0,234.0024,234.1196,233.9242,233.973,1795.0
2024-04-10 13:10:00,239.34,239.72,239.22,239.72,1200.0,233.8558,234.2271,233.7385,234.2271,1200.0
2024-04-10 13:15:00,239.87,240.05,239.87,240.05,500.0,234.3736,234.5495,234.3736,234.5495,500.0
2024-04-10 13:20:00,240.02,240.65,240.0,240.6,1900.0,234.5202,235.1358,234.5007,235.0869,1900.0
2024-04-10 13:25:00,240.59,240.7,240.33,240.33,2575.0,235.0771,235.1846,234.8231,234.8231,2575.0
2024-04-10 13:30:00,240.28,240.33,239.99,240.0,1200.0,234.7743,234.8231,234.4909,234.5007,1200.0
2024-04-10 13:35:00,239.94,240.0,239.79,239.88,1172.0,234.442,234.5007,234.2955,234.3834,1172.0
2024-04-10 13:40:00,239.88,240.06,239.77,239.88,1918.0,234.3834,234.5593,234.2759,234.3834,1918.0
2024-04-10 13:45:00,239.82,239.96,239.72,239.94,2194.0,234.3248,234.4616,234.2271,234.442,2194.0
2024-04-10 13:50:00,239.94,239.94,239.94,239.94,0.0,234.442,234.442,234.442,234.442,0.0
2024-04-10 13:55:00,240.22,240.75,240.05,240.32,5760.0,234.7156,235.2335,234.5495,234.8133,5760.0
2024-04-10 14:00:00,240.61,240.65,240.37,240.65,2221.0,235.0967,235.1358,234.8622,235.1358,2221.0
2024-04-10 14:05:00,240.7,240.8,240.55,240.62,1585.0,235.1846,235.2823,235.0381,235.1065,1585.0
2024-04-10 14:10:00,240.65,240.87,240.55,240.6,2077.0,235.1358,235.3507,235.0381,235.0869,2077.0
2024-04-10 14:15:00,240.82,240.98,240.55,240.55,1792.0,235.3019,235.4582,235.0381,235.0381,1792.0
2024-04-10 14:20:00,240.67,240.75,240.16,240.39,1056.0,235.1553,235.2335,234.657,234.8817,1056.0
2024-04-10 14:25:00,240.23,240.36,240.16,240.19,1200.0,234.7254,234.8524,234.657,234.6863,1200.0
2024-04-10 14:30:00,240.26,240.33,240.2,240.28,1874.0,234.7547,234.8231,234.6961,234.7743,1874.0
2024-04-10 14:35:00,240.09,240.48,239.82,240.21,8659.0,234.5886,234.9697,234.3248,234.7059,8659.0
2024-04-10 14:40:00,240.1,240.57,240.09,240.56,1908.0,234.5984,235.0576,234.5886,235.0478,1908.0
2024-04-10 14:45:00,240.58,240.73,240.42,240.52,2311.0,235.0674,235.2139,234.911,235.0088,2311.0
2024-04-10 14:50:00,240.5,240.57,240.06,240.24,800.0,234.9892,235.0576,234.5593,234.7352,800.0
2024-04-10 14:55:00,240.06,240.06,239.77,239.94,1628.0,234.5593,234.5593,234.2759,234.442,1628.0
2024-04-10 15:00:00,239.94,240.28,239.91,240.08,3905.0,234.442,234.7743,234.4127,234.5788,3905.0
2024-04-10 15:05:00,240.15,240.47,240.15,240.39,3184.0,234.6472,234.9599,234.6472,234.8817,3184.0
2024-04-10 15:10:00,240.55,241.03,240.52,241.03,2119.0,235.0381,235.5071,235.0088,235.5071,2119.0
2024-04-10 15:15:00,241.19,241.28,241.09,241.28,2175.0,235.6634,235.7513,235.5657,235.7513,2175.0
2024-04-10 15:20:00,241.31,241.54,241.25,241.31,2161.0,235.7807,236.0054,235.722,235.7807,2161.0
2024-04-10 15:25:00,241.44,241.53,241.31,241.31,3696.0,235.9077,235.9956,235.7807,235.7807,3696.0
2024-04-10 15:30:00,241.38,241.38,241.09,241.14,3853.0,235.849,235.849,235.5657,235.6145,3853.0
2024-04-10 15:35:00,241.24,241.42,241.11,241.11,5816.0,235.7123,235.8881,235.5852,235.5852,5816.0
2024-04-10 15:40:00,241.13,241.45,241.13,241.4,6502.0,235.6048,235.9174,235.6048,235.8686,6502.0
2024-04-10 15:45:00,241.46,241.53,241.37,241.5,6393.0,235.9272,235.9956,235.8393,235.9663,6393.0
2024-04-10 15:50:00,241.45,241.75,241.33,241.75,13392.0,235.9174,236.2106,235.8002,236.2106,13392.0
2024-04-10 15:55:00,241.91,241.99,240.89,240.98,59430.0,236.3669,236.4451,235.3703,235.4582,59430.0
2024-04-11 09:30:00,240.93,242.51,240.44,242.09,39407.0,235.4094,236.9532,234.9306,236.5428,39407.0
2024-04-11 09:35:00,242.06,242.06,240.37,240.86,109101.0,236.5135,236.5135,234.8622,235.341,109101.0
2024-04-11 09:40:00,241.41,241.41,239.64,239.71,1501.0,235.8784,235.8784,234.1489,234.2173,1501.0
2024-04-11 09:45:00,240.06,240.52,239.65,240.13,15853.0,234.5593,235.0088,234.1587,234.6277,15853.0
2024-04-11 09:50:00,240.09,241.11,240.09,240.86,13561.0,234.5886,235.5852,234.5886,235.341,13561.0
2024-04-11 09:55:00,240.82,241.13,240.71,240.8,2831.0,235.3019,235.6048,235.1944,235.2823,2831.0
2024-04-11 10:00:00,240.76,241.16,240.35,240.35,20075.0,235.2433,235.6341,234.8426,234.8426,20075.0
2024-04-11 10:05:00,240.3,240.75,240.03,240.24,3922.0,234.7938,235.2335,234.53,234.7352,3922.0
2024-04-11 10:10:00,240.5,240.69,240.36,240.66,2102.0,234.9892,235.1749,234.8524,235.1455,2102.0
2024-04-11 10:15:00,240.84,240.84,240.15,240.58,3806.0,235.3214,235.3214,234.6472,235.0674,3806.0
2024-04-11 10:20:00,240.39,240.64,240.26,240.61,5271.0,234.8817,235.126,234.7547,235.0967,5271.0
2024-04-11 10:25:00,240.5,240.59,240.09,240.23,6053.0,234.9892,235.0771,234.5886,234.7254,6053.0
2024-04-11 10:30:00,240.18,240.62,240.18,240.42,7271.0,234.6765,235.1065,234.6765,234.911,7271.0
2024-04-11 10:35:00,240.33,240.59,240.13,240.35,5642.0,234.8231,235.0771,234.6277,234.8426,5642.0
2024-04-11 10:40:00,240.3,240.86,240.29,240.86,3362.0,234.7938,235.341,234.784,235.341,3362.0
2024-04-11 10:45:00,240.8,240.8,240.49,240.67,3188.0,235.2823,235.2823,234.9794,235.1553,3188.0
2024-04-11 10:50:00,240.8,240.81,240.17,240.38,5012.0,235.2823,235.2921,234.6668,234.872,5012.0
2024-04-11 10:55:00,240.38,240.38,240.38,240.38,175.0,234.872,234.872,234.872,234.872,175.0
2024-04-11 11:00:00,240.22,240.49,240.17,240.38,4998.0,234.7156,234.9794,234.6668,234.872,4998.0
2024-04-11 11:05:00,240.44,240.65,240.39,240.65,507.0,234.9306,235.1358,234.8817,235.1358,507.0
2024-04-11 11:10:00,240.56,240.86,240.55,240.69,2644.0,235.0478,235.341,235.0381,235.1749,2644.0
2024-04-11 11:15:00,240.72,241.0,240.61,240.61,7044.0,235.2042,235.4778,235.0967,235.0967,7044.0
2024-04-11 11:20:00,240.62,240.85,240.51,240.79,1872.0,235.1065,235.3312,234.999,235.2726,1872.0
2024-04-11 11:25:00,240.81,240.95,240.72,240.92,2336.0,235.2921,235.4289,235.2042,235.3996,2336.0
2024-04-11 11:30:00,240.88,241.27,240.86,241.12,4820.0,235.3605,235.7416,235.341,235.595,4820.0
2024-04-11 11:35:00,241.18,241.28,241.11,241.25,2496.0,235.6536,235.7513,235.5852,235.722,2496.0
2024-04-11 11:40:00,241.3,241.3,241.13,241.13,18335.0,235.7709,235.7709,235.6048,235.6048,18335.0
2024-04-11 11:45:00,241.11,241.28,241.1,241.26,1439.0,235.5852,235.7513,235.5755,235.7318,1439.0
2024-04-11 11:50:00,241.27,241.33,241.15,241.33,1036.0,235.7416,235.8002,235.6243,235.8002,1036.0
2024-04-11 11:55:00,241.36,241.55,241.35,241.52,1927.0,235.8295,236.0152,235.8197,235.9858,1927.0
2024-04-11 12:00:00,241.49,241.52,240.99,241.23,23606.0,235.9565,235.9858,235.468,235.7025,23606.0
2024-04-11 12:05:00,241.08,241.24,241.07,241.09,2663.0,235.5559,235.7123,235.5462,235.5657,2663.0
2024-04-11 12:10:00,241.15,241.66,241.15,241.66,1942.0,235.6243,236.1226,235.6243,236.1226,1942.0
2024-04-11 12:15:00,241.58,241.82,241.58,241.66,4781.0,236.0445,236.279,236.0445,236.1226,4781.0
2024-04-11 12:20:00,241.68,241.72,241.62,241.72,1470.0,236.1422,236.1813,236.0835,236.1813,1470.0
2024-04-11 12:25:00,241.71,241.79,241.47,241.47,6613.0,236.1715,236.2497,235.937,235.937,6613.0
2024-04-11 12:30:00,241.47,241.65,241.4,241.53,26374.0,235.937,236.1129,235.8686,235.9956,26374.0
2024-04-11 12:35:00,241.51,241.7,241.51,241.63,2827.0,235.9761,236.1617,235.9761,236.0933,2827.0
2024-04-11 12:40:00,241.7,242.23,241.7,241.78,5705.0,236.1617,236.6796,236.1617,236.2399,5705.0
2024-04-11 12:45:00,241.88,242.39,241.88,242.39,2413.0,236.3376,236.8359,236.3376,236.8359,2413.0
2024-04-11 12:50:00,242.31,242.31,241.77,241.88,14580.0,236.7577,236.7577,236.2301,236.3376,14580.0
2024-04-11 12:55:00,241.92,242.1,241.87,242.09,3033.0,236.3767,236.5525,236.3278,236.5428,3033.0
2024-04-11 13:00:00,241.98,242.1,241.93,242.04,2335.0,236.4353,236.5525,236.3864,236.4939,2335.0
2024-04-11 13:05:00,242.3,242.54,242.28,242.4,19597.0,236.748,236.9825,236.7284,236.8457,19597.0
2024-04-11 13:10:00,242.45,242.63,242.43,242.63,1347.0,236.8945,237.0704,236.875,237.0704,1347.0
2024-04-11 13:15:00,242.44,242.71,242.44,242.71,1738.0,236.8848,237.1486,236.8848,237.1486,1738.0
2024-04-11 13:20:00,242.77,242.93,242.67,242.93,1700.0,237.2072,237.3635,237.1095,237.3635,1700.0
2024-04-11 13:25:00,242.93,242.93,242.61,242.61,1213.0,237.3635,237.3635,237.0509,237.0509,1213.0
2024-04-11 13:30:00,242.78,242.85,242.68,242.68,3217.0,237.217,237.2854,237.1193,237.1193,3217.0
2024-04-11 13:35:00,242.6,242.72,242.57,242.58,1407.0,237.0411,237.1583,237.0118,237.0216,1407.0
2024-04-11 13:40:00,242.52,242.78,242.5,242.77,3312.0,236.9629,237.217,236.9434,237.2072,3312.0
2024-04-11 13:45:00,242.85,242.86,242.63,242.86,3488.0,237.2854,237.2951,237.0704,237.2951,3488.0
2024-04-11 13:50:00,242.92,242.94,242.73,242.73,3647.0,237.3538,237.3733,237.1681,237.1681,3647.0
2024-04-11 13:55:00,242.78,242.89,242.78,242.85,1935.0,237.217,237.3244,237.217,237.2854,1935.0
2024-04-11 14:00:00,242.85,243.09,242.84,242.97,2503.0,237.2854,237.5199,237.2756,237.4026,2503.0
2024-04-11 14:05:00,243.06,243.3,242.97,243.22,4556.0,237.4906,237.7251,237.4026,237.6469,4556.0
2024-04-11 14:10:00,243.18,243.19,242.85,242.91,1704.0,237.6078,237.6176,237.2854,237.344,1704.0
2024-04-11 14:15:00,242.82,242.94,242.82,242.83,912.0,237.2561,237.3733,237.2561,237.2658,912.0
2024-04-11 14:20:00,242.8,242.85,242.71,242.85,1515.0,237.2365,237.2854,237.1486,237.2854,1515.0
2024-04-11 14:25:00,242.78,242.84,242.57,242.59,5799.0,237.217,237.2756,237.0118,237.0313,5799.0
2024-04-11 14:30:00,242.59,242.78,242.5,242.74,3573.0,237.0313,237.217,236.9434,237.1779,3573.0
2024-04-11 14:35:00,242.81,242.98,242.81,242.95,1815.0,237.2463,237.4124,237.2463,237.3831,1815.0
2024-04-11 14:40:00,243.08,243.08,242.92,242.92,1314.0,237.5101,237.5101,237.3538,237.3538,1314.0
2024-04-11 14:45:00,242.87,243.08,242.81,243.07,3518.0,237.3049,237.5101,237.2463,237.5003,3518.0
2024-04-11 14:50:00,243.0,243.02,242.77,242.91,2200.0,237.4319,237.4515,237.2072,237.344,2200.0
2024-04-11 14:55:00,242.94,242.94,242.86,242.94,644.0,237.3733,237.3733,237.2951,237.3733,644.0
2024-04-11 15:00:00,242.97,242.97,242.75,242.79,1408.0,237.4026,237.4026,237.1877,237.2267,1408.0
2024-04-11 15:05:00,242.78,242.89,242.63,242.68,3182.0,237.217,237.3244,237.0704,237.1193,3182.0
2024-04-11 15:10:00,242.52,242.67,242.45,242.45,1454.0,236.9629,237.1095,236.8945,236.8945,1454.0
2024-04-11 15:15:00,242.34,242.68,242.33,242.55,20052.0,236.787,237.1193,236.7773,236.9922,20052.0
2024-04-11 15:20:00,242.54,242.89,242.53,242.89,2527.0,236.9825,237.3244,236.9727,237.3244,2527.0
2024-04-11 15:25:00,242.73,242.84,242.68,242.79,2472.0,237.1681,237.2756,237.1193,237.2267,2472.0
2024-04-11 15:30:00,242.67,242.72,242.49,242.56,3271.0,237.1095,237.1583,236.9336,237.002,3271.0
2024-04-11 15:35:00,242.5,242.5,242.38,242.45,2569.0,236.9434,236.9434,236.8261,236.8945,2569.0
2024-04-11 15:40:00,242.38,242.49,242.28,242.42,2909.0,236.8261,236.9336,236.7284,236.8652,2909.0
2024-04-11 15:45:00,242.38,242.4,241.71,241.72,2847.0,236.8261,236.8457,236.1715,236.1813,2847.0
2024-04-11 15:50:00,241.71,241.71,241.3,241.49,6752.0,236.1715,236.1715,235.7709,235.9565,6752.0
2024-04-11 15:55:00,241.57,241.65,240.5,240.53,58661.0,236.0347,236.1129,234.9892,235.0185,58661.0
2024-04-12 09:30:00,239.13,239.92,239.13,239.76,8577.0,233.6506,234.4225,233.6506,234.2662,8577.0
2024-04-12 09:35:00,239.22,240.02,239.07,239.56,1669.0,233.7385,234.5202,233.592,234.0708,1669.0
2024-04-12 09:40:00,239.56,239.82,238.97,238.97,2047.0,234.0708,234.3248,233.4943,233.4943,2047.0
2024-04-12 09:45:00,238.94,239.26,238.89,239.08,3335.0,233.465,233.7776,233.4161,233.6017,3335.0
2024-04-12 09:50:00,238.97,238.97,238.33,238.33,1501.0,233.4943,233.4943,232.8689,232.8689,1501.0
2024-04-12 09:55:00,238.28,238.61,238.28,238.61,400.0,232.8201,233.1425,232.8201,233.1425,400.0
2024-04-12 10:00:00,238.43,238.55,238.0,238.48,3844.0,232.9666,233.0839,232.5465,233.0155,3844.0
2024-04-12 10:05:00,238.69,238.69,238.48,238.53,1100.0,233.2207,233.2207,233.0155,233.0644,1100.0
2024-04-12 10:10:00,238.64,238.64,238.46,238.5,1033.0,233.1718,233.1718,232.996,233.035,1033.0
2024-04-12 10:15:00,238.35,238.63,238.25,238.59,16818.0,232.8885,233.1621,232.7908,233.123,16818.0
2024-04-12 10:20:00,238.37,238.54,238.2,238.54,1855.0,232.908,233.0741,232.7419,233.0741,1855.0
2024-04-12 10:25:00,238.45,238.57,238.32,238.48,4672.0,232.9862,233.1034,232.8592,233.0155,4672.0
2024-04-12 10:30:00,238.51,238.66,238.42,238.58,5003.0,233.0448,233.1914,232.9569,233.1132,5003.0
2024-04-12 10:35:00,238.22,238.36,238.22,238.36,700.0,232.7615,232.8982,232.7615,232.8982,700.0
2024-04-12 10:40:00,238.36,238.49,237.98,238.16,22207.0,232.8982,233.0253,232.527,232.7028,22207.0
2024-04-12 10:45:00,237.99,237.99,237.96,237.96,350.0,232.5367,232.5367,232.5074,232.5074,350.0
2024-04-12 10:50:00,237.86,237.92,237.8,237.88,1143.0,232.4097,232.4683,232.3511,232.4292,1143.0
2024-04-12 10:55:00,237.96,238.27,237.86,238.17,6744.0,232.5074,232.8103,232.4097,232.7126,6744.0
2024-04-12 11:00:00,238.07,238.42,238.05,238.33,6788.0,232.6149,232.9569,232.5954,232.8689,6788.0
2024-04-12 11:05:00,238.31,238.36,238.12,238.17,2400.0,232.8494,232.8982,232.6637,232.7126,2400.0
2024-04-12 11:10:00,238.17,238.21,238.04,238.09,2035.0,232.7126,232.7517,232.5856,232.6344,2035.0
2024-04-12 11:15:00,238.0,238.0,237.61,237.85,1600.0,232.5465,232.5465,232.1654,232.3999,1600.0
2024-04-12 11:20:00,237.84,237.85,237.62,237.69,1391.0,232.3902,232.3999,232.1752,232.2436,1391.0
2024-04-12 11:25:00,237.65,237.8,237.35,237.56,3862.0,232.2045,232.3511,231.9114,232.1166,3862.0
2024-04-12 11:30:00,237.52,237.63,237.22,237.35,5704.0,232.0775,232.185,231.7844,231.9114,5704.0
2024-04-12 11:35:00,237.34,237.34,237.16,237.16,3245.0,231.9016,231.9016,231.7257,231.7257,3245.0
2024-04-12 11:40:00,237.28,237.42,237.24,237.34,2296.0,231.843,231.9798,231.8039,231.9016,2296.0
2024-04-12 11:45:00,237.38,237.77,237.37,237.64,3263.0,231.9407,232.3218,231.9309,232.1947,3263.0
2024-04-12 11:50:00,237.62,237.64,237.53,237.6,3196.0,232.1752,232.1947,232.0873,232.1557,3196.0
2024-04-12 11:55:00,237.56,237.57,237.5,237.52,1600.0,232.1166,232.1263,232.058,232.0775,1600.0
2024-04-12 12:00:00,237.5,237.5,237.34,237.46,1504.0,232.058,232.058,231.9016,232.0189,1504.0
2024-04-12 12:05:00,237.35,237.41,237.13,237.21,3676.0,231.9114,231.97,231.6964,231.7746,3676.0
2024-04-12 12:10:00,237.13,237.16,236.91,236.91,1742.0,231.6964,231.7257,231.4815,231.4815,1742.0
2024-04-12 12:15:00,237.0,237.0,236.53,236.54,900.0,231.5694,231.5694,231.1102,231.12,900.0
2024-04-12 12:20:00,236.44,236.59,236.22,236.29,2300.0,231.0222,231.1688,230.8073,230.8757,2300.0
2024-04-12 12:25:00,236.29,236.39,236.18,236.24,3179.0,230.8757,230.9734,230.7682,230.8268,3179.0
2024-04-12 12:30:00,236.25,236.25,235.8,235.92,4011.0,230.8366,230.8366,230.3969,230.5142,4011.0
2024-04-12 12:35:00,235.98,235.98,235.52,235.52,5570.0,230.5728,230.5728,230.1233,230.1233,5570.0
2024-04-12 12:40:00,235.65,235.86,235.64,235.78,4098.0,230.2503,230.4555,230.2406,230.3774,4098.0
2024-04-12 12:45:00,235.68,235.96,235.67,235.96,5101.0,230.2797,230.5532,230.2699,230.5532,5101.0
2024-04-12 12:50:00,236.04,236.08,235.97,236.08,1800.0,230.6314,230.6705,230.563,230.6705,1800.0
2024-04-12 12:55:00,236.0,236.0,235.77,235.78,6027.0,230.5923,230.5923,230.3676,230.3774,6027.0
2024-04-12 13:00:00,235.8,235.89,235.62,235.64,5703.0,230.3969,230.4848,230.221,230.2406,5703.0
2024-04-12 13:05:00,235.63,235.69,235.33,235.41,6127.0,230.2308,230.2894,229.9377,230.0158,6127.0
2024-04-12 13:10:00,235.47,235.77,235.47,235.59,3490.0,230.0745,230.3676,230.0745,230.1917,3490.0
2024-04-12 13:15:00,235.67,235.79,235.61,235.61,7944.0,230.2699,230.3871,230.2113,230.2113,7944.0
2024-04-12 13:20:00,235.55,235.55,235.06,235.25,3630.0,230.1526,230.1526,229.6739,229.8595,3630.0
2024-04-12 13:25:00,235.28,235.35,235.16,235.19,7521.0,229.8888,229.9572,229.7716,229.8009,7521.0
2024-04-12 13:30:00,235.19,235.25,235.0,235.0,10044.0,229.8009,229.8595,229.6152,229.6152,10044.0
2024-04-12 13:35:00,235.06,235.06,234.89,235.01,6217.0,229.6739,229.6739,229.5078,229.625,6217.0
2024-04-12 13:40:00,235.04,235.56,235.04,235.54,5722.0,229.6543,230.1624,229.6543,230.1429,5722.0
2024-04-12 13:45:00,235.6,235.74,235.52,235.74,9040.0,230.2015,230.3383,230.1233,230.3383,9040.0
2024-04-12 13:50:00,235.77,235.77,235.17,235.33,6543.0,230.3676,230.3676,229.7813,229.9377,6543.0
2024-04-12 13:55:00,235.13,235.17,234.99,235.01,3600.0,229.7423,229.7813,229.6055,229.625,3600.0
2024-04-12 14:00:00,235.0,235.0,234.68,234.7,4935.0,229.6152,229.6152,229.3026,229.3221,4935.0
2024-04-12 14:05:00,234.62,235.27,234.62,235.09,7447.0,229.2439,229.8791,229.2439,229.7032,7447.0
2024-04-12 14:10:00,235.08,235.45,234.72,235.1,18853.0,229.6934,230.0549,229.3417,229.7129,18853.0
2024-04-12 14:15:00,235.14,235.18,234.91,234.93,7049.0,229.752,229.7911,229.5273,229.5468,7049.0
2024-04-12 14:20:00,235.01,235.21,235.01,235.13,5071.0,229.625,229.8204,229.625,229.7423,5071.0
2024-04-12 14:25:00,235.23,235.24,234.82,235.09,10968.0,229.84,229.8497,229.4394,229.7032,10968.0
2024-04-12 14:30:00,235.02,235.02,234.66,234.76,6246.0,229.6348,229.6348,229.283,229.3807,6246.0
2024-04-12 14:35:00,234.71,234.8,234.49,234.49,8668.0,229.3319,229.4198,229.1169,229.1169,8668.0
2024-04-12 14:40:00,234.47,234.85,234.44,234.52,9707.0,229.0974,229.4687,229.0681,229.1462,9707.0
2024-04-12 14:45:00,234.47,234.83,234.43,234.82,4196.0,229.0974,229.4491,229.0583,229.4394,4196.0
2024-04-12 14:50:00,234.69,235.31,234.69,235.15,5540.0,229.3123,229.9181,229.3123,229.7618,5540.0
2024-04-12 14:55:00,235.06,235.06,234.81,234.84,6884.0,229.6739,229.6739,229.4296,229.4589,6884.0
2024-04-12 15:00:00,234.78,234.78,234.53,234.68,5349.0,229.4003,229.4003,229.156,229.3026,5349.0
2024-04-12 15:05:00,234.68,234.68,234.29,234.34,4139.0,229.3026,229.3026,228.9215,228.9704,4139.0
2024-04-12 15:10:00,234.44,234.81,234.4,234.65,4810.0,229.0681,229.4296,229.029,229.2733,4810.0
2024-04-12 15:15:00,234.66,234.77,234.47,234.61,6650.0,229.283,229.3905,229.0974,229.2342,6650.0
2024-04-12 15:20:00,234.68,234.7,234.48,234.48,3822.0,229.3026,229.3221,229.1072,229.1072,3822.0
2024-04-12 15:25:00,234.48,234.61,234.31,234.31,4775.0,229.1072,229.2342,228.941,228.941,4775.0
2024-04-12 15:30:00,234.31,234.57,234.29,234.49,6690.0,228.941,229.1951,228.9215,229.1169,6690.0
2024-04-12 15:35:00,234.47,234.47,233.89,233.89,7839.0,229.0974,229.0974,228.5307,228.5307,7839.0
2024-04-12 15:40:00,233.74,234.74,233.74,234.71,7905.0,228.3841,229.3612,228.3841,229.3319,7905.0
2024-04-12 15:45:00,234.61,234.71,234.14,234.31,14848.0,229.2342,229.3319,228.7749,228.941,14848.0
2024-04-12 15:50:00,234.38,235.01,234.11,235.0,29512.0,229.0094,229.625,228.7456,229.6152,29512.0
2024-04-12 15:55:00,235.01,235.34,234.83,235.14,92722.0,229.625,229.9474,229.4491,229.752,92722.0
2024-04-15 09:30:00,237.11,237.23,235.87,237.23,9410.0,231.6769,231.7941,230.4653,231.7941,9410.0
2024-04-15 09:35:00,237.7,238.02,237.56,237.73,1551.0,232.2534,232.566,232.1166,232.2827,1551.0
2024-04-15 09:40:00,237.51,238.07,237.49,238.06,1749.0,232.0677,232.6149,232.0482,232.6051,1749.0
2024-04-15 09:45:00,237.94,237.94,237.62,237.9,5552.0,232.4879,232.4879,232.1752,232.4488,5552.0
2024-04-15 09:50:00,237.78,237.93,237.73,237.89,4641.0,232.3315,232.4781,232.2827,232.439,4641.0
2024-04-15 09:55:00,237.93,237.94,237.52,237.72,9446.0,232.4781,232.4879,232.0775,232.2729,9446.0
2024-04-15 10:00:00,237.61,237.61,237.16,237.36,3218.0,232.1654,232.1654,231.7257,231.9212,3218.0
2024-04-15 10:05:00,237.44,237.45,237.15,237.15,12481.0,231.9993,232.0091,231.716,231.716,12481.0
2024-04-15 10:10:00,237.09,237.1,236.73,236.88,8155.0,231.6573,231.6671,231.3056,231.4522,8155.0
2024-04-15 10:15:00,236.97,237.64,236.97,237.59,4538.0,231.5401,232.1947,231.5401,232.1459,4538.0
2024-04-15 10:20:00,237.57,237.71,237.44,237.69,4006.0,232.1263,232.2631,231.9993,232.2436,4006.0
2024-04-15 10:25:00,237.63,237.63,237.35,237.41,3940.0,232.185,232.185,231.9114,231.97,3940.0
2024-04-15 10:30:00,237.24,237.4,237.08,237.31,4340.0,231.8039,231.9602,231.6476,231.8723,4340.0
2024-04-15 10:35:00,237.23,237.31,236.87,236.88,3069.0,231.7941,231.8723,231.4424,231.4522,3069.0
2024-04-15 10:40:00,236.86,236.99,236.84,236.84,3100.0,231.4326,231.5596,231.4131,231.4131,3100.0
2024-04-15 10:45:00,236.83,236.92,236.4,236.92,10453.0,231.4033,231.4912,230.9832,231.4912,10453.0
2024-04-15 10:50:00,236.7,236.76,236.29,236.46,2159.0,231.2763,231.3349,230.8757,231.0418,2159.0
2024-04-15 10:55:00,236.48,236.59,236.28,236.42,2517.0,231.0613,231.1688,230.8659,231.0027,2517.0
2024-04-15 11:00:00,236.35,236.37,236.08,236.31,2722.0,230.9343,230.9538,230.6705,230.8952,2722.0
2024-04-15 11:05:00,236.31,236.37,236.21,236.37,1085.0,230.8952,230.9538,230.7975,230.9538,1085.0
2024-04-15 11:10:00,236.43,237.07,236.33,236.96,5220.0,231.0125,231.6378,230.9148,231.5303,5220.0
2024-04-15 11:15:00,236.96,236.96,236.4,236.4,7403.0,231.5303,231.5303,230.9832,230.9832,7403.0
2024-04-15 11:20:00,236.4,236.5,236.2,236.5,1702.0,230.9832,231.0809,230.7877,231.0809,1702.0
2024-04-15 11:25:00,236.47,236.53,236.35,236.53,1675.0,231.0516,231.1102,230.9343,231.1102,1675.0
2024-04-15 11:30:00,236.53,236.76,236.52,236.73,5143.0,231.1102,231.3349,231.1004,231.3056,5143.0
2024-04-15 11:35:00,236.73,236.74,236.58,236.61,4994.0,231.3056,231.3154,231.159,231.1883,4994.0
2024-04-15 11:40:00,236.61,237.01,236.61,236.86,10004.0,231.1883,231.5792,231.1883,231.4326,10004.0
2024-04-15 11:45:00,236.84,236.88,236.63,236.63,2205.0,231.4131,231.4522,231.2079,231.2079,2205.0
2024-04-15 11:50:00,236.71,237.1,236.7,237.1,7836.0,231.2861,231.6671,231.2763,231.6671,7836.0
2024-04-15 11:55:00,237.21,237.28,237.1,237.1,2357.0,231.7746,231.843,231.6671,231.6671,2357.0
2024-04-15 12:00:00,237.1,237.2,237.01,237.19,3840.0,231.6671,231.7648,231.5792,231.7551,3840.0
2024-04-15 12:05:00,237.21,237.26,237.21,237.26,600.0,231.7746,231.8235,231.7746,231.8235,600.0
2024-04-15 12:10:00,237.31,237.56,237.29,237.4,3460.0,231.8723,232.1166,231.8528,231.9602,3460.0
2024-04-15 12:15:00,237.46,237.5,237.1,237.12,5068.0,232.0189,232.058,231.6671,231.6867,5068.0
2024-04-15 12:20:00,237.21,237.23,237.03,237.03,4790.0,231.7746,231.7941,231.5987,231.5987,4790.0
2024-04-15 12:25:00,237.03,237.24,237.03,237.13,1910.0,231.5987,231.8039,231.5987,231.6964,1910.0
2024-04-15 12:30:00,237.02,237.02,236.8,236.89,2156.0,231.589,231.589,231.374,231.4619,2156.0
2024-04-15 12:35:00,236.92,236.95,236.84,236.88,600.0,231.4912,231.5206,231.4131,231.4522,600.0
2024-04-15 12:40:00,237.08,237.08,236.83,236.92,1664.0,231.6476,231.6476,231.4033,231.4912,1664.0
2024-04-15 12:45:00,236.9,236.94,236.69,236.8,5495.0,231.4717,231.5108,231.2665,231.374,5495.0
2024-04-15 12:50:00,236.78,236.81,236.7,236.7,1442.0,231.3545,231.3838,231.2763,231.2763,1442.0
2024-04-15 12:55:00,236.71,236.84,236.69,236.84,1132.0,231.2861,231.4131,231.2665,231.4131,1132.0
2024-04-15 13:00:00,236.83,236.83,236.54,236.55,2200.0,231.4033,231.4033,231.12,231.1297,2200.0
2024-04-15 13:05:00,236.63,236.65,236.57,236.61,3917.0,231.2079,231.2274,231.1493,231.1883,3917.0
2024-04-15 13:10:00,236.54,236.54,236.23,236.31,1568.0,231.12,231.12,230.8171,230.8952,1568.0
2024-04-15 13:15:00,236.31,236.31,235.99,236.0,1201.0,230.8952,230.8952,230.5826,230.5923,1201.0
2024-04-15 13:20:00,235.93,235.93,235.72,235.75,700.0,230.5239,230.5239,230.3187,230.3481,700.0
2024-04-15 13:25:00,235.81,235.82,235.64,235.81,6127.0,230.4067,230.4164,230.2406,230.4067,6127.0
2024-04-15 13:30:00,235.74,235.79,235.34,235.58,3855.0,230.3383,230.3871,229.9474,230.1819,3855.0
2024-04-15 13:35:00,235.55,235.98,235.54,235.55,15310.0,230.1526,230.5728,230.1429,230.1526,15310.0
2024-04-15 13:40:00,235.51,235.98,235.5,235.87,5494.0,230.1136,230.5728,230.1038,230.4653,5494.0
2024-04-15 13:45:00,235.87,236.04,235.64,235.91,6280.0,230.4653,230.6314,230.2406,230.5044,6280.0
2024-04-15 13:50:00,235.95,236.08,235.7,236.04,4017.0,230.5435,230.6705,230.2992,230.6314,4017.0
2024-04-15 13:55:00,235.95,236.31,235.94,236.05,6834.0,230.5435,230.8952,230.5337,230.6412,6834.0
2024-04-15 14:00:00,235.94,236.06,235.82,235.83,4688.0,230.5337,230.6509,230.4164,230.4262,4688.0
2024-04-15 14:05:00,235.97,236.02,235.55,235.56,3082.0,230.563,230.6119,230.1526,230.1624,3082.0
2024-04-15 14:10:00,235.4,235.59,235.4,235.55,2028.0,230.0061,230.1917,230.0061,230.1526,2028.0
2024-04-15 14:15:00,235.51,235.66,235.43,235.65,6902.0,230.1136,230.2601,230.0354,230.2503,6902.0
2024-04-15 14:20:00,235.57,235.65,235.39,235.42,6972.0,230.1722,230.2503,229.9963,230.0256,6972.0
2024-04-15 14:25:00,235.43,235.76,235.38,235.45,8048.0,230.0354,230.3578,229.9865,230.0549,8048.0
2024-04-15 14:30:00,235.38,235.68,235.33,235.56,5791.0,229.9865,230.2797,229.9377,230.1624,5791.0
2024-04-15 14:35:00,235.69,235.9,235.66,235.67,2916.0,230.2894,230.4946,230.2601,230.2699,2916.0
2024-04-15 14:40:00,235.86,235.86,235.73,235.8,3989.0,230.4555,230.4555,230.3285,230.3969,3989.0
2024-04-15 14:45:00,235.8,235.8,235.53,235.56,8197.0,230.3969,230.3969,230.1331,230.1624,8197.0
2024-04-15 14:50:00,235.57,235.58,235.29,235.3,4051.0,230.1722,230.1819,229.8986,229.9084,4051.0
2024-04-15 14:55:00,235.4,235.71,235.39,235.68,2210.0,230.0061,230.309,229.9963,230.2797,2210.0
2024-04-15 15:00:00,235.62,235.8,235.49,235.69,3873.0,230.221,230.3969,230.094,230.2894,3873.0
2024-04-15 15:05:00,235.58,235.79,235.53,235.76,2662.0,230.1819,230.3871,230.1331,230.3578,2662.0
2024-04-15 15:10:00,235.79,235.79,235.53,235.55,3553.0,230.3871,230.3871,230.1331,230.1526,3553.0
2024-04-15 15:15:00,235.49,235.5,234.98,234.98,1764.0,230.094,230.1038,229.5957,229.5957,1764.0
2024-04-15 15:20:00,234.9,235.24,234.84,235.24,2558.0,229.5175,229.8497,229.4589,229.8497,2558.0
2024-04-15 15:25:00,235.31,235.41,235.18,235.41,2327.0,229.9181,230.0158,229.7911,230.0158,2327.0
2024-04-15 15:30:00,235.41,235.93,235.41,235.81,2101.0,230.0158,230.5239,230.0158,230.4067,2101.0
2024-04-15 15:35:00,235.61,235.67,235.22,235.22,1929.0,230.2113,230.2699,229.8302,229.8302,1929.0
2024-04-15 15:40:00,235.07,235.13,234.89,235.01,4627.0,229.6836,229.7423,229.5078,229.625,4627.0
2024-04-15 15:45:00,235.1,235.49,235.07,235.49,6631.0,229.7129,230.094,229.6836,230.094,6631.0
2024-04-15 15:50:00,235.41,235.57,235.18,235.18,8143.0,230.0158,230.1722,229.7911,229.7911,8143.0
2024-04-15 15:55:00,235.18,235.34,234.63,234.68,44555.0,229.7911,229.9474,229.2537,229.3026,44555.0
2024-04-16 09:30:00,234.82,235.1,234.82,235.09,7988.0,229.4394,229.7129,229.4394,229.7032,7988.0
2024-04-16 09:35:00,234.93,234.93,234.26,234.26,1395.0,229.5468,229.5468,228.8922,228.8922,1395.0
2024-04-16 09:40:00,234.2,234.21,233.5,233.94,10500.0,228.8336,228.8433,228.1496,228.5795,10500.0
2024-04-16 09:45:00,233.85,233.96,233.65,233.86,8434.0,228.4916,228.5991,228.2962,228.5014,8434.0
2024-04-16 09:50:00,233.86,233.86,233.47,233.54,11958.0,228.5014,228.5014,228.1203,228.1887,11958.0
2024-04-16 09:55:00,233.67,233.67,232.83,233.33,22242.0,228.3157,228.3157,227.495,227.9835,22242.0
2024-04-16 10:00:00,233.18,233.31,232.69,232.78,7157.0,227.8369,227.964,227.3582,227.4461,7157.0
2024-04-16 10:05:00,232.88,233.22,232.78,232.9,4021.0,227.5438,227.876,227.4461,227.5634,4021.0
2024-04-16 10:10:00,232.77,233.38,232.6,233.24,2268.0,227.4363,228.0324,227.2702,227.8956,2268.0
2024-04-16 10:15:00,233.27,233.27,233.02,233.1,930.0,227.9249,227.9249,227.6806,227.7588,930.0
2024-04-16 10:20:00,233.28,233.28,233.03,233.06,3631.0,227.9346,227.9346,227.6904,227.7197,3631.0
2024-04-16 10:25:00,232.85,232.96,232.57,232.65,3160.0,227.5145,227.622,227.2409,227.3191,3160.0
2024-04-16 10:30:00,232.65,232.83,232.5,232.78,4082.0,227.3191,227.495,227.1725,227.4461,4082.0
2024-04-16 10:35:00,232.79,233.21,232.78,232.98,3301.0,227.4559,227.8663,227.4461,227.6415,3301.0
2024-04-16 10:40:00,233.13,233.4,232.94,232.96,16520.0,227.7881,228.0519,227.6024,227.622,16520.0
2024-04-16 10:45:00,232.86,233.22,232.85,233.09,6358.0,227.5243,227.876,227.5145,227.749,6358.0
2024-04-16 10:50:00,232.93,232.99,232.1,232.19,5781.0,227.5927,227.6513,226.7817,226.8696,5781.0
2024-04-16 10:55:00,232.19,232.72,232.05,232.52,3670.0,226.8696,227.3875,226.7328,227.1921,3670.0
2024-04-16 11:00:00,232.51,232.84,232.44,232.84,2300.0,227.1823,227.5047,227.1139,227.5047,2300.0
2024-04-16 11:05:00,232.76,232.91,232.44,232.53,2551.0,227.4266,227.5731,227.1139,227.2018,2551.0
2024-04-16 11:10:00,232.74,232.75,232.3,232.7,4745.0,227.407,227.4168,226.9771,227.3679,4745.0
2024-04-16 11:15:00,232.84,233.09,232.74,232.81,6024.0,227.5047,227.749,227.407,227.4754,6024.0
2024-04-16 11:20:00,232.76,233.07,232.71,232.85,2874.0,227.4266,227.7295,227.3777,227.5145,2874.0
2024-04-16 11:25:00,232.88,232.96,232.8,232.94,759.0,227.5438,227.622,227.4656,227.6024,759.0
2024-04-16 11:30:00,232.8,232.84,232.62,232.83,875.0,227.4656,227.5047,227.2898,227.495,875.0
2024-04-16 11:35:00,232.89,233.05,232.6,232.6,2417.0,227.5536,227.7099,227.2702,227.2702,2417.0
2024-04-16 11:40:00,232.77,233.0,232.64,233.0,1270.0,227.4363,227.6611,227.3093,227.6611,1270.0
2024-04-16 11:45:00,233.12,233.16,233.09,233.09,853.0,227.7783,227.8174,227.749,227.749,853.0
2024-04-16 11:50:00,233.1,233.35,233.07,233.19,13901.0,227.7588,228.003,227.7295,227.8467,13901.0
2024-04-16 11:55:00,233.2,233.45,233.04,233.13,4810.0,227.8565,228.1008,227.7001,227.7881,4810.0
2024-04-16 12:00:00,232.97,232.97,232.5,232.5,1689.0,227.6318,227.6318,227.1725,227.1725,1689.0
2024-04-16 12:05:00,232.5,232.69,232.45,232.67,1958.0,227.1725,227.3582,227.1237,227.3386,1958.0
2024-04-16 12:10:00,232.86,232.9,232.75,232.89,1677.0,227.5243,227.5634,227.4168,227.5536,1677.0
2024-04-16 12:15:00,232.82,232.84,232.68,232.68,2055.0,227.4852,227.5047,227.3484,227.3484,2055.0
2024-04-16 12:20:00,232.6,232.76,232.6,232.75,550.0,227.2702,227.4266,227.2702,227.4168,550.0
2024-04-16 12:25:00,232.76,233.0,232.76,232.89,1787.0,227.4266,227.6611,227.4266,227.5536,1787.0
2024-04-16 12:30:00,232.92,233.05,232.92,232.99,1644.0,227.5829,227.7099,227.5829,227.6513,1644.0
2024-04-16 12:35:00,233.05,233.05,232.67,232.69,4023.0,227.7099,227.7099,227.3386,227.3582,4023.0
2024-04-16 12:40:00,232.62,232.68,232.5,232.58,1938.0,227.2898,227.3484,227.1725,227.2507,1938.0
2024-04-16 12:45:00,232.56,232.69,232.5,232.69,1946.0,227.2311,227.3582,227.1725,227.3582,1946.0
2024-04-16 12:50:00,232.9,232.9,232.7,232.7,1156.0,227.5634,227.5634,227.3679,227.3679,1156.0
2024-04-16 12:55:00,232.73,233.1,232.66,233.1,3404.0,227.3973,227.7588,227.3289,227.7588,3404.0
2024-04-16 13:00:00,232.92,232.99,232.71,232.71,1222.0,227.5829,227.6513,227.3777,227.3777,1222.0
2024-04-16 13:05:00,232.64,232.91,232.64,232.87,500.0,227.3093,227.5731,227.3093,227.534,500.0
2024-04-16 13:10:00,232.74,232.89,232.71,232.83,3041.0,227.407,227.5536,227.3777,227.495,3041.0
2024-04-16 13:15:00,232.99,232.99,232.7,232.93,5991.0,227.6513,227.6513,227.3679,227.5927,5991.0
2024-04-16 13:20:00,232.83,232.92,232.69,232.92,3025.0,227.495,227.5829,227.3582,227.5829,3025.0
2024-04-16 13:25:00,232.94,233.0,232.42,232.54,5697.0,227.6024,227.6611,227.0944,227.2116,5697.0
2024-04-16 13:30:00,232.52,232.61,231.84,232.43,28293.0,227.1921,227.28,226.5276,227.1041,28293.0
2024-04-16 13:35:00,232.59,232.82,232.25,232.44,12166.0,227.2605,227.4852,226.9283,227.1139,12166.0
2024-04-16 13:40:00,232.55,232.99,232.47,232.69,2365.0,227.2214,227.6513,227.1432,227.3582,2365.0
2024-04-16 13:45:00,232.72,232.77,232.26,232.45,14849.0,227.3875,227.4363,226.938,227.1237,14849.0
2024-04-16 13:50:00,232.33,232.48,231.89,232.26,3273.0,227.0064,227.153,226.5765,226.938,3273.0
2024-04-16 13:55:00,232.04,232.26,231.92,232.26,4350.0,226.7231,226.938,226.6058,226.938,4350.0
2024-04-16 14:00:00,231.99,232.46,231.99,232.15,1978.0,226.6742,227.1334,226.6742,226.8305,1978.0
2024-04-16 14:05:00,232.32,233.01,232.32,232.85,3667.0,226.9966,227.6708,226.9966,227.5145,3667.0
2024-04-16 14:10:00,232.83,233.24,232.7,232.7,2925.0,227.495,227.8956,227.3679,227.3679,2925.0
2024-04-16 14:15:00,232.51,232.56,231.88,231.89,2603.0,227.1823,227.2311,226.5667,226.5765,2603.0
2024-04-16 14:20:00,231.86,231.88,231.51,231.83,4076.0,226.5472,226.5667,226.2052,226.5179,4076.0
2024-04-16 14:25:00,231.89,232.23,231.65,231.65,6608.0,226.5765,226.9087,226.342,226.342,6608.0
2024-04-16 14:30:00,231.81,232.34,231.79,232.34,4828.0,226.4983,227.0162,226.4788,227.0162,4828.0
2024-04-16 14:35:00,232.16,232.16,231.57,231.72,7464.0,226.8403,226.8403,226.2638,226.4104,7464.0
2024-04-16 14:40:00,231.7,231.84,231.66,231.83,2799.0,226.3909,226.5276,226.3518,226.5179,2799.0
2024-04-16 14:45:00,231.69,231.85,231.54,231.81,5149.0,226.3811,226.5374,226.2345,226.4983,5149.0
2024-04-16 14:50:00,231.82,232.55,231.81,232.53,4021.0,226.5081,227.2214,226.4983,227.2018,4021.0
2024-04-16 14:55:00,232.5,232.75,232.49,232.64,3342.0,227.1725,227.4168,227.1628,227.3093,3342.0
2024-04-16 15:00:00,232.64,232.65,232.2,232.41,6832.0,227.3093,227.3191,226.8794,227.0846,6832.0
2024-04-16 15:05:00,232.29,232.48,232.29,232.32,1463.0,226.9673,227.153,226.9673,226.9966,1463.0
2024-04-16 15:10:00,232.37,232.53,232.32,232.48,4988.0,227.0455,227.2018,226.9966,227.153,4988.0
2024-04-16 15:15:00,232.39,232.45,232.11,232.25,7078.0,227.065,227.1237,226.7915,226.9283,7078.0
2024-04-16 15:20:00,232.33,232.67,232.26,232.67,4973.0,227.0064,227.3386,226.938,227.3386,4973.0
2024-04-16 15:25:00,232.57,232.6,232.41,232.44,4308.0,227.2409,227.2702,227.0846,227.1139,4308.0
2024-04-16 15:30:00,232.4,232.79,232.28,232.38,15575.0,227.0748,227.4559,226.9576,227.0553,15575.0
2024-04-16 15:35:00,232.27,232.46,232.04,232.46,6361.0,226.9478,227.1334,226.7231,227.1334,6361.0
2024-04-16 15:40:00,232.31,232.33,231.78,232.03,12973.0,226.9869,227.0064,226.469,226.7133,12973.0
2024-04-16 15:45:00,232.02,232.42,231.92,232.28,13983.0,226.7035,227.0944,226.6058,226.9576,13983.0
2024-04-16 15:50:00,232.23,232.29,231.55,231.62,23056.0,226.9087,226.9673,226.2443,226.3127,23056.0
2024-04-16 15:55:00,231.67,231.85,230.71,230.91,111268.0,226.3615,226.5374,225.4235,225.619,111268.0
2024-04-17 09:30:00,230.74,230.74,229.81,229.81,21863.0,225.4529,225.4529,224.5442,224.5442,21863.0
2024-04-17 09:35:00,229.59,229.95,229.53,229.72,4775.0,224.3292,224.681,224.2706,224.4562,4775.0
2024-04-17 09:40:00,229.72,230.28,229.39,229.81,9507.0,224.4562,225.0034,224.1338,224.5442,9507.0
2024-04-17 09:45:00,229.85,230.24,229.68,230.19,8766.0,224.5832,224.9643,224.4171,224.9155,8766.0
2024-04-17 09:50:00,230.24,230.79,230.23,230.47,4918.0,224.9643,225.5017,224.9545,225.189,4918.0
2024-04-17 09:55:00,230.83,231.4,230.48,230.5,15574.0,225.5408,226.0977,225.1988,225.2184,15574.0
2024-04-17 10:00:00,230.56,231.03,230.53,230.61,18554.0,225.277,225.7362,225.2477,225.3258,18554.0
2024-04-17 10:05:00,230.61,231.35,230.6,231.32,5699.0,225.3258,226.0489,225.3161,226.0196,5699.0
2024-04-17 10:10:00,231.32,231.41,231.11,231.31,8429.0,226.0196,226.1075,225.8144,226.0098,8429.0
2024-04-17 10:15:00,231.23,231.47,231.12,231.4,12752.0,225.9316,226.1661,225.8241,226.0977,12752.0
2024-04-17 10:20:00,231.23,231.36,231.13,231.29,9713.0,225.9316,226.0586,225.8339,225.9902,9713.0
2024-04-17 10:25:00,231.5,232.04,231.5,232.04,5720.0,226.1954,226.7231,226.1954,226.7231,5720.0
2024-04-17 10:30:00,232.02,232.03,231.53,231.83,8797.0,226.7035,226.7133,226.2247,226.5179,8797.0
2024-04-17 10:35:00,231.81,231.82,231.67,231.75,2800.0,226.4983,226.5081,226.3615,226.4397,2800.0
2024-04-17 10:40:00,231.69,231.69,230.88,230.95,29902.0,226.3811,226.3811,225.5896,225.658,29902.0
2024-04-17 10:45:00,230.77,231.03,230.64,231.03,2839.0,225.4822,225.7362,225.3551,225.7362,2839.0
2024-04-17 10:50:00,230.95,230.95,230.54,230.65,2819.0,225.658,225.658,225.2574,225.3649,2819.0
2024-04-17 10:55:00,230.68,230.84,230.55,230.81,2141.0,225.3942,225.5506,225.2672,225.5212,2141.0
2024-04-17 11:00:00,230.8,231.22,230.78,231.2,3037.0,225.5115,225.9219,225.4919,225.9023,3037.0
2024-04-17 11:05:00,230.99,230.99,230.83,230.85,6132.0,225.6971,225.6971,225.5408,225.5603,6132.0
2024-04-17 11:10:00,230.96,231.37,230.94,231.37,5041.0,225.6678,226.0684,225.6483,226.0684,5041.0
2024-04-17 11:15:00,231.2,231.49,231.2,231.48,4036.0,225.9023,226.1857,225.9023,226.1759,4036.0
2024-04-17 11:20:00,231.42,231.98,231.36,231.92,27617.0,226.1173,226.6644,226.0586,226.6058,27617.0
2024-04-17 11:25:00,231.98,232.16,231.48,231.48,40232.0,226.6644,226.8403,226.1759,226.1759,40232.0
2024-04-17 11:30:00,231.46,231.47,231.06,231.33,6470.0,226.1564,226.1661,225.7655,226.0293,6470.0
2024-04-17 11:35:00,231.3,232.04,231.3,231.98,4179.0,226.0,226.7231,226.0,226.6644,4179.0
2024-04-17 11:40:00,231.98,232.19,231.89,232.19,3093.0,226.6644,226.8696,226.5765,226.8696,3093.0
2024-04-17 11:45:00,232.19,232.19,231.88,231.88,4085.0,226.8696,226.8696,226.5667,226.5667,4085.0
2024-04-17 11:50:00,232.15,232.15,231.57,231.57,5842.0,226.8305,226.8305,226.2638,226.2638,5842.0
2024-04-17 11:55:00,231.63,231.76,231.49,231.55,3039.0,226.3225,226.4495,226.1857,226.2443,3039.0
2024-04-17 12:00:00,231.55,231.6,231.42,231.42,3095.0,226.2443,226.2931,226.1173,226.1173,3095.0
2024-04-17 12:05:00,231.47,231.72,231.37,231.72,3273.0,226.1661,226.4104,226.0684,226.4104,3273.0
2024-04-17 12:10:00,231.77,232.2,231.77,232.16,164507.0,226.4592,226.8794,226.4592,226.8403,164507.0
2024-04-17 12:15:00,232.16,232.16,231.52,231.57,6100.0,226.8403,226.8403,226.215,226.2638,6100.0
2024-04-17 12:20:00,231.63,231.98,231.52,231.94,3675.0,226.3225,226.6644,226.215,226.6254,3675.0
2024-04-17 12:25:00,231.9,232.06,231.32,231.4,6463.0,226.5863,226.7426,226.0196,226.0977,6463.0
2024-04-17 12:30:00,231.26,231.67,231.05,231.67,6218.0,225.9609,226.3615,225.7557,226.3615,6218.0
2024-04-17 12:35:00,231.71,231.89,231.56,231.89,3204.0,226.4006,226.5765,226.2541,226.5765,3204.0
2024-04-17 12:40:00,231.77,232.01,231.69,231.79,3454.0,226.4592,226.6938,226.3811,226.4788,3454.0
2024-04-17 12:45:00,231.85,232.3,231.7,232.3,5340.0,226.5374,226.9771,226.3909,226.9771,5340.0
2024-04-17 12:50:00,232.3,232.33,232.05,232.26,5171.0,226.9771,227.0064,226.7328,226.938,5171.0
2024-04-17 12:55:00,232.21,232.21,231.8,231.98,7166.0,226.8892,226.8892,226.4886,226.6644,7166.0
2024-04-17 13:00:00,231.86,232.07,231.84,232.05,7907.0,226.5472,226.7524,226.5276,226.7328,7907.0
2024-04-17 13:05:00,231.95,231.95,231.66,231.72,3957.0,226.6351,226.6351,226.3518,226.4104,3957.0
2024-04-17 13:10:00,231.65,231.65,231.36,231.48,5012.0,226.342,226.342,226.0586,226.1759,5012.0
2024-04-17 13:15:00,231.55,231.85,231.5,231.85,4662.0,226.2443,226.5374,226.1954,226.5374,4662.0
2024-04-17 13:20:00,231.74,232.02,231.74,231.88,4865.0,226.4299,226.7035,226.4299,226.5667,4865.0
2024-04-17 13:25:00,231.8,232.14,231.8,232.12,5272.0,226.4886,226.8208,226.4886,226.8012,5272.0
2024-04-17 13:30:00,232.03,232.15,231.66,231.66,11469.0,226.7133,226.8305,226.3518,226.3518,11469.0
2024-04-17 13:35:00,231.78,231.96,231.73,231.81,4258.0,226.469,226.6449,226.4202,226.4983,4258.0
2024-04-17 13:40:00,231.9,231.97,231.73,231.87,7388.0,226.5863,226.6547,226.4202,226.557,7388.0
2024-04-17 13:45:00,231.78,231.78,231.53,231.69,2300.0,226.469,226.469,226.2247,226.3811,2300.0
2024-04-17 13:50:00,231.71,232.04,231.71,232.04,6901.0,226.4006,226.7231,226.4006,226.7231,6901.0
2024-04-17 13:55:00,232.06,232.08,231.84,231.84,1326.0,226.7426,226.7621,226.5276,226.5276,1326.0
2024-04-17 14:00:00,231.91,232.12,231.86,231.98,3040.0,226.596,226.8012,226.5472,226.6644,3040.0
2024-04-17 14:05:00,231.99,232.09,231.94,231.96,6289.0,226.6742,226.7719,226.6254,226.6449,6289.0
2024-04-17 14:10:00,231.91,232.01,231.8,231.97,6222.0,226.596,226.6938,226.4886,226.6547,6222.0
2024-04-17 14:15:00,231.96,232.1,231.91,232.02,3560.0,226.6449,226.7817,226.596,226.7035,3560.0
2024-04-17 14:20:00,232.02,232.02,231.71,231.78,7611.0,226.7035,226.7035,226.4006,226.469,7611.0
2024-04-17 14:25:00,231.8,231.99,231.76,231.78,4902.0,226.4886,226.6742,226.4495,226.469,4902.0
2024-04-17 14:30:00,231.75,231.87,231.72,231.72,2444.0,226.4397,226.557,226.4104,226.4104,2444.0
2024-04-17 14:35:00,231.72,231.72,231.51,231.58,3607.0,226.4104,226.4104,226.2052,226.2736,3607.0
2024-04-17 14:40:00,231.66,232.45,231.65,232.31,5083.0,226.3518,227.1237,226.342,226.9869,5083.0
2024-04-17 14:45:00,232.27,232.31,231.92,231.99,4103.0,226.9478,226.9869,226.6058,226.6742,4103.0
2024-04-17 14:50:00,232.03,232.12,231.34,231.34,3158.0,226.7133,226.8012,226.0391,226.0391,3158.0
2024-04-17 14:55:00,231.5,231.68,231.35,231.5,3643.0,226.1954,226.3713,226.0489,226.1954,3643.0
2024-04-17 15:00:00,231.34,231.59,231.25,231.59,15435.0,226.0391,226.2834,225.9512,226.2834,15435.0
2024-04-17 15:05:00,231.66,232.12,231.66,232.12,13776.0,226.3518,226.8012,226.3518,226.8012,13776.0
2024-04-17 15:10:00,232.06,232.12,231.85,232.09,28392.0,226.7426,226.8012,226.5374,226.7719,28392.0
2024-04-17 15:15:00,232.04,232.33,232.04,232.26,11510.0,226.7231,227.0064,226.7231,226.938,11510.0
2024-04-17 15:20:00,232.19,232.6,232.18,232.55,9512.0,226.8696,227.2702,226.8599,227.2214,9512.0
2024-04-17 15:25:00,232.56,232.56,232.28,232.4,6107.0,227.2311,227.2311,226.9576,227.0748,6107.0
2024-04-17 15:30:00,232.44,232.64,232.42,232.45,6760.0,227.1139,227.3093,227.0944,227.1237,6760.0
2024-04-17 15:35:00,232.37,232.47,232.27,232.28,2844.0,227.0455,227.1432,226.9478,226.9576,2844.0
2024-04-17 15:40:00,232.29,232.56,232.23,232.43,4598.0,226.9673,227.2311,226.9087,227.1041,4598.0
2024-04-17 15:45:00,232.42,232.49,232.17,232.17,10747.0,227.0944,227.1628,226.8501,226.8501,10747.0
2024-04-17 15:50:00,232.11,232.33,232.01,232.31,22885.0,226.7915,227.0064,226.6938,226.9869,22885.0
2024-04-17 15:55:00,232.32,232.44,232.11,232.11,67133.0,226.9966,227.1139,226.7915,226.7915,67133.0
2024-04-18 09:30:00,232.61,232.61,231.87,231.88,11248.0,227.28,227.28,226.557,226.5667,11248.0
2024-04-18 09:35:00,231.85,232.33,231.76,232.03,2241.0,226.5374,227.0064,226.4495,226.7133,2241.0
2024-04-18 09:40:00,232.04,232.04,231.63,231.63,4442.0,226.7231,226.7231,226.3225,226.3225,4442.0
2024-04-18 09:45:00,231.43,231.5,231.05,231.14,3167.0,226.127,226.1954,225.7557,225.8437,3167.0
2024-04-18 09:50:00,231.08,231.42,231.08,231.23,880.0,225.7851,226.1173,225.7851,225.9316,880.0
2024-04-18 09:55:00,231.25,232.05,231.09,232.05,2126.0,225.9512,226.7328,225.7948,226.7328,2126.0
2024-04-18 10:00:00,232.01,232.01,231.13,231.32,34410.0,226.6938,226.6938,225.8339,226.0196,34410.0
2024-04-18 10:05:00,231.33,231.87,231.32,231.8,3776.0,226.0293,226.557,226.0196,226.4886,3776.0
2024-04-18 10:10:00,231.82,231.89,231.69,231.69,1437.0,226.5081,226.5765,226.3811,226.3811,1437.0
2024-04-18 10:15:00,231.92,232.03,231.56,231.6,1906.0,226.6058,226.7133,226.2541,226.2931,1906.0
2024-04-18 10:20:00,231.42,231.7,231.3,231.7,1616.0,226.1173,226.3909,226.0,226.3909,1616.0
2024-04-18 10:25:00,231.98,231.98,231.78,231.78,465.0,226.6644,226.6644,226.469,226.469,465.0
2024-04-18 10:30:00,231.81,231.81,231.58,231.63,1167.0,226.4983,226.4983,226.2736,226.3225,1167.0
2024-04-18 10:35:00,231.53,231.53,231.26,231.26,1166.0,226.2247,226.2247,225.9609,225.9609,1166.0
2024-04-18 10:40:00,231.26,231.53,231.14,231.53,1960.0,225.9609,226.2247,225.8437,226.2247,1960.0
2024-04-18 10:45:00,231.61,231.83,231.45,231.78,2522.0,226.3029,226.5179,226.1466,226.469,2522.0
2024-04-18 10:50:00,231.68,231.82,231.46,231.46,3864.0,226.3713,226.5081,226.1564,226.1564,3864.0
2024-04-18 10:55:00,231.53,231.58,231.5,231.52,661.0,226.2247,226.2736,226.1954,226.215,661.0
2024-04-18 11:00:00,231.65,231.7,231.46,231.7,425.0,226.342,226.3909,226.1564,226.3909,425.0
2024-04-18 11:05:00,231.68,231.68,231.52,231.61,1223.0,226.3713,226.3713,226.215,226.3029,1223.0
2024-04-18 11:10:00,231.57,231.57,231.46,231.54,863.0,226.2638,226.2638,226.1564,226.2345,863.0
2024-04-18 11:15:00,231.53,231.81,231.47,231.47,1614.0,226.2247,226.4983,226.1661,226.1661,1614.0
2024-04-18 11:20:00,231.6,231.6,231.5,231.58,531.0,226.2931,226.2931,226.1954,226.2736,531.0
2024-04-18 11:25:00,231.47,231.91,231.47,231.66,6054.0,226.1661,226.596,226.1661,226.3518,6054.0
2024-04-18 11:30:00,231.7,231.76,231.32,231.39,18893.0,226.3909,226.4495,226.0196,226.088,18893.0
2024-04-18 11:35:00,231.3,231.42,231.13,231.14,2020.0,226.0,226.1173,225.8339,225.8437,2020.0
2024-04-18 11:40:00,231.0,231.0,230.88,230.88,1601.0,225.7069,225.7069,225.5896,225.5896,1601.0
2024-04-18 11:45:00,230.64,230.69,230.53,230.6,1819.0,225.3551,225.404,225.2477,225.3161,1819.0
2024-04-18 11:50:00,230.62,230.75,230.47,230.55,1385.0,225.3356,225.4626,225.189,225.2672,1385.0
2024-04-18 11:55:00,230.48,230.91,230.48,230.66,4406.0,225.1988,225.619,225.1988,225.3747,4406.0
2024-04-18 12:00:00,230.81,231.04,230.79,231.0,1852.0,225.5212,225.746,225.5017,225.7069,1852.0
2024-04-18 12:05:00,230.92,231.13,230.92,231.13,610.0,225.6287,225.8339,225.6287,225.8339,610.0
2024-04-18 12:10:00,231.01,231.11,230.95,230.95,450.0,225.7167,225.8144,225.658,225.658,450.0
2024-04-18 12:15:00,231.03,231.15,231.02,231.15,420.0,225.7362,225.8535,225.7264,225.8535,420.0
2024-04-18 12:20:00,231.15,231.29,231.13,231.13,1302.0,225.8535,225.9902,225.8339,225.8339,1302.0
2024-04-18 12:25:00,231.21,231.21,230.98,230.99,1512.0,225.9121,225.9121,225.6874,225.6971,1512.0
2024-04-18 12:30:00,231.03,231.13,230.63,230.64,2923.0,225.7362,225.8339,225.3454,225.3551,2923.0
2024-04-18 12:35:00,230.75,231.05,230.66,231.03,7204.0,225.4626,225.7557,225.3747,225.7362,7204.0
2024-04-18 12:40:00,230.9,230.93,230.71,230.71,1100.0,225.6092,225.6385,225.4235,225.4235,1100.0
2024-04-18 12:45:00,230.66,230.89,230.66,230.85,5322.0,225.3747,225.5994,225.3747,225.5603,5322.0
2024-04-18 12:50:00,230.78,230.85,230.49,230.49,2009.0,225.4919,225.5603,225.2086,225.2086,2009.0
2024-04-18 12:55:00,230.5,230.7,230.47,230.67,2622.0,225.2184,225.4138,225.189,225.3845,2622.0
2024-04-18 13:00:00,230.72,230.86,230.67,230.85,6659.0,225.4333,225.5701,225.3845,225.5603,6659.0
2024-04-18 13:05:00,230.82,230.87,230.62,230.85,8464.0,225.531,225.5799,225.3356,225.5603,8464.0
2024-04-18 13:10:00,230.81,230.91,230.7,230.91,2518.0,225.5212,225.619,225.4138,225.619,2518.0
2024-04-18 13:15:00,230.92,230.92,230.65,230.77,9419.0,225.6287,225.6287,225.3649,225.4822,9419.0
2024-04-18 13:20:00,230.8,230.82,230.49,230.59,5665.0,225.5115,225.531,225.2086,225.3063,5665.0
2024-04-18 13:25:00,230.59,230.86,230.47,230.86,1466.0,225.3063,225.5701,225.189,225.5701,1466.0
2024-04-18 13:30:00,230.85,230.85,230.65,230.78,1760.0,225.5603,225.5603,225.3649,225.4919,1760.0
2024-04-18 13:35:00,230.81,230.9,230.72,230.79,2150.0,225.5212,225.6092,225.4333,225.5017,2150.0
2024-04-18 13:40:00,230.79,230.81,230.63,230.81,800.0,225.5017,225.5212,225.3454,225.5212,800.0
2024-04-18 13:45:00,230.81,231.05,230.81,231.03,2652.0,225.5212,225.7557,225.5212,225.7362,2652.0
2024-04-18 13:50:00,231.0,231.12,230.7,230.7,3201.0,225.7069,225.8241,225.4138,225.4138,3201.0
2024-04-18 13:55:00,230.84,230.97,230.74,230.76,605.0,225.5506,225.6776,225.4529,225.4724,605.0
2024-04-18 14:00:00,230.72,230.83,230.71,230.81,1682.0,225.4333,225.5408,225.4235,225.5212,1682.0
2024-04-18 14:05:00,230.91,231.0,230.83,230.83,3727.0,225.619,225.7069,225.5408,225.5408,3727.0
2024-04-18 14:10:00,230.93,231.3,230.82,231.3,3273.0,225.6385,226.0,225.531,226.0,3273.0
2024-04-18 14:15:00,231.19,231.43,231.19,231.38,2210.0,225.8925,226.127,225.8925,226.0782,2210.0
2024-04-18 14:20:00,231.41,231.58,231.35,231.35,1419.0,226.1075,226.2736,226.0489,226.0489,1419.0
2024-04-18 14:25:00,231.33,231.51,231.07,231.16,3922.0,226.0293,226.2052,225.7753,225.8632,3922.0
2024-04-18 14:30:00,231.09,231.22,230.99,231.17,5656.0,225.7948,225.9219,225.6971,225.873,5656.0
2024-04-18 14:35:00,231.23,231.56,231.23,231.48,4101.0,225.9316,226.2541,225.9316,226.1759,4101.0
2024-04-18 14:40:00,231.47,231.73,231.4,231.58,6557.0,226.1661,226.4202,226.0977,226.2736,6557.0
2024-04-18 14:45:00,231.66,231.69,231.57,231.63,6946.0,226.3518,226.3811,226.2638,226.3225,6946.0
2024-04-18 14:50:00,231.62,231.66,231.52,231.65,2581.0,226.3127,226.3518,226.215,226.342,2581.0
2024-04-18 14:55:00,231.65,231.86,231.61,231.64,8688.0,226.342,226.5472,226.3029,226.3322,8688.0
2024-04-18 15:00:00,231.67,231.95,231.57,231.73,4616.0,226.3615,226.6351,226.2638,226.4202,4616.0
2024-04-18 15:05:00,231.72,231.85,231.62,231.73,5010.0,226.4104,226.5374,226.3127,226.4202,5010.0
2024-04-18 15:10:00,231.81,231.89,231.75,231.89,2390.0,226.4983,226.5765,226.4397,226.5765,2390.0
2024-04-18 15:15:00,231.87,231.91,231.69,231.76,3155.0,226.557,226.596,226.3811,226.4495,3155.0
2024-04-18 15:20:00,231.81,232.23,231.72,232.11,5734.0,226.4983,226.9087,226.4104,226.7915,5734.0
2024-04-18 15:25:00,232.06,232.24,231.99,232.14,3789.0,226.7426,226.9185,226.6742,226.8208,3789.0
2024-04-18 15:30:00,232.2,232.32,232.15,232.29,5289.0,226.8794,226.9966,226.8305,226.9673,5289.0
2024-04-18 15:35:00,232.24,232.39,232.21,232.29,9639.0,226.9185,227.065,226.8892,226.9673,9639.0
2024-04-18 15:40:00,232.34,232.86,232.34,232.81,6782.0,227.0162,227.5243,227.0162,227.4754,6782.0
2024-04-18 15:45:00,232.87,232.93,232.64,232.79,14166.0,227.534,227.5927,227.3093,227.4559,14166.0
2024-04-18 15:50:00,232.78,233.17,232.75,232.79,29302.0,227.4461,227.8272,227.4168,227.4559,29302.0
2024-04-18 15:55:00,232.87,233.25,232.77,233.13,69151.0,227.534,227.9053,227.4363,227.7881,69151.0
2024-04-19 09:30:00,234.7,234.75,233.59,233.59,63314.0,229.3221,229.371,228.2375,228.2375,63314.0
2024-04-19 09:35:00,233.5,234.17,233.5,234.17,2306.0,228.1496,228.8043,228.1496,228.8043,2306.0
2024-04-19 09:40:00,234.19,234.39,233.82,233.91,2620.0,228.8238,229.0192,228.4623,228.5502,2620.0
2024-04-19 09:45:00,234.01,234.46,234.01,234.37,5818.0,228.6479,229.0876,228.6479,228.9997,5818.0
2024-04-19 09:50:00,234.09,234.52,233.83,234.47,19904.0,228.7261,229.1462,228.472,229.0974,19904.0
2024-04-19 09:55:00,234.4,234.65,234.21,234.46,9267.0,229.029,229.2733,228.8433,229.0876,9267.0
2024-04-19 10:00:00,234.46,234.58,234.19,234.32,4537.0,229.0876,229.2049,228.8238,228.9508,4537.0
2024-04-19 10:05:00,234.39,234.91,234.38,234.91,3614.0,229.0192,229.5273,229.0094,229.5273,3614.0
2024-04-19 10:10:00,234.76,234.8,234.54,234.7,3098.0,229.3807,229.4198,229.1658,229.3221,3098.0
2024-04-19 10:15:00,234.64,234.67,234.5,234.5,4892.0,229.2635,229.2928,229.1267,229.1267,4892.0
2024-04-19 10:20:00,234.6,234.64,234.31,234.38,7433.0,229.2244,229.2635,228.941,229.0094,7433.0
2024-04-19 10:25:00,234.47,234.8,234.47,234.8,11057.0,229.0974,229.4198,229.0974,229.4198,11057.0
2024-04-19 10:30:00,234.88,235.01,234.76,235.0,4256.0,229.498,229.625,229.3807,229.6152,4256.0
2024-04-19 10:35:00,235.01,235.07,234.45,234.5,6383.0,229.625,229.6836,229.0778,229.1267,6383.0
2024-04-19 10:40:00,234.32,234.67,234.32,234.59,5348.0,228.9508,229.2928,228.9508,229.2146,5348.0
2024-04-19 10:45:00,235.0,235.0,234.45,234.49,5582.0,229.6152,229.6152,229.0778,229.1169,5582.0
2024-04-19 10:50:00,234.6,234.81,234.58,234.8,3287.0,229.2244,229.4296,229.2049,229.4198,3287.0
2024-04-19 10:55:00,234.69,234.72,234.57,234.62,5907.0,229.3123,229.3417,229.1951,229.2439,5907.0
2024-04-19 11:00:00,234.61,234.61,234.3,234.47,6802.0,229.2342,229.2342,228.9313,229.0974,6802.0
2024-04-19 11:05:00,234.53,234.84,234.5,234.65,2278.0,229.156,229.4589,229.1267,229.2733,2278.0
2024-04-19 11:10:00,234.7,234.74,234.6,234.62,2540.0,229.3221,229.3612,229.2244,229.2439,2540.0
2024-04-19 11:15:00,234.62,234.91,234.56,234.9,4335.0,229.2439,229.5273,229.1853,229.5175,4335.0
2024-04-19 11:20:00,234.9,234.94,234.64,234.68,4609.0,229.5175,229.5566,229.2635,229.3026,4609.0
2024-04-19 11:25:00,234.68,234.86,234.59,234.86,3921.0,229.3026,229.4784,229.2146,229.4784,3921.0
2024-04-19 11:30:00,234.8,234.8,234.62,234.7,1512.0,229.4198,229.4198,229.2439,229.3221,1512.0
2024-04-19 11:35:00,234.78,234.83,234.57,234.83,4468.0,229.4003,229.4491,229.1951,229.4491,4468.0
2024-04-19 11:40:00,234.97,234.97,234.7,234.76,1007.0,229.5859,229.5859,229.3221,229.3807,1007.0
2024-04-19 11:45:00,234.7,234.87,234.68,234.73,9529.0,229.3221,229.4882,229.3026,229.3514,9529.0
2024-04-19 11:50:00,234.83,234.88,234.7,234.88,1126.0,229.4491,229.498,229.3221,229.498,1126.0
2024-04-19 11:55:00,234.8,234.97,234.73,234.95,1898.0,229.4198,229.5859,229.3514,229.5664,1898.0
2024-04-19 12:00:00,234.95,235.02,234.78,234.96,4432.0,229.5664,229.6348,229.4003,229.5762,4432.0
2024-04-19 12:05:00,234.96,235.11,234.92,235.02,3882.0,229.5762,229.7227,229.5371,229.6348,3882.0
2024-04-19 12:10:00,235.02,235.08,234.84,234.99,3296.0,229.6348,229.6934,229.4589,229.6055,3296.0
2024-04-19 12:15:00,235.01,235.13,234.92,235.06,11062.0,229.625,229.7423,229.5371,229.6739,11062.0
2024-04-19 12:20:00,235.05,235.33,235.05,235.32,12334.0,229.6641,229.9377,229.6641,229.9279,12334.0
2024-04-19 12:25:00,235.25,235.55,235.2,235.36,4808.0,229.8595,230.1526,229.8107,229.967,4808.0
2024-04-19 12:30:00,235.35,235.45,235.3,235.33,5019.0,229.9572,230.0549,229.9084,229.9377,5019.0
2024-04-19 12:35:00,235.36,235.42,234.93,235.11,9499.0,229.967,230.0256,229.5468,229.7227,9499.0
2024-04-19 12:40:00,235.08,235.1,234.85,235.02,26117.0,229.6934,229.7129,229.4687,229.6348,26117.0
2024-04-19 12:45:00,234.98,235.23,234.98,235.23,3268.0,229.5957,229.84,229.5957,229.84,3268.0
2024-04-19 12:50:00,235.24,235.63,235.12,235.12,3984.0,229.8497,230.2308,229.7325,229.7325,3984.0
2024-04-19 12:55:00,235.32,235.37,235.16,235.27,6103.0,229.9279,229.9768,229.7716,229.8791,6103.0
2024-04-19 13:00:00,235.27,235.29,235.08,235.17,3995.0,229.8791,229.8986,229.6934,229.7813,3995.0
2024-04-19 13:05:00,235.08,235.46,235.08,235.46,3467.0,229.6934,230.0647,229.6934,230.0647,3467.0
2024-04-19 13:10:00,235.44,235.49,235.32,235.32,3158.0,230.0452,230.094,229.9279,229.9279,3158.0
2024-04-19 13:15:00,235.48,235.59,235.42,235.52,2134.0,230.0842,230.1917,230.0256,230.1233,2134.0
2024-04-19 13:20:00,235.52,235.52,235.18,235.18,3197.0,230.1233,230.1233,229.7911,229.7911,3197.0
2024-04-19 13:25:00,235.32,235.35,234.98,235.03,3980.0,229.9279,229.9572,229.5957,229.6446,3980.0
2024-04-19 13:30:00,235.03,235.16,235.03,235.11,2682.0,229.6446,229.7716,229.6446,229.7227,2682.0
2024-04-19 13:35:00,235.11,235.18,234.95,235.02,4783.0,229.7227,229.7911,229.5664,229.6348,4783.0
2024-04-19 13:40:00,235.03,235.24,235.02,235.13,2552.0,229.6446,229.8497,229.6348,229.7423,2552.0
2024-04-19 13:45:00,235.13,235.34,235.13,235.24,2365.0,229.7423,229.9474,229.7423,229.8497,2365.0
2024-04-19 13:50:00,235.27,235.44,235.26,235.32,3604.0,229.8791,230.0452,229.8693,229.9279,3604.0
2024-04-19 13:55:00,235.36,235.36,234.87,235.24,2524.0,229.967,229.967,229.4882,229.8497,2524.0
2024-04-19 14:00:00,235.2,235.2,234.76,234.89,14599.0,229.8107,229.8107,229.3807,229.5078,14599.0
2024-04-19 14:05:00,234.89,235.09,234.69,235.0,8256.0,229.5078,229.7032,229.3123,229.6152,8256.0
2024-04-19 14:10:00,235.0,235.07,234.91,235.06,10021.0,229.6152,229.6836,229.5273,229.6739,10021.0
2024-04-19 14:15:00,235.06,235.07,234.79,234.79,6364.0,229.6739,229.6836,229.41,229.41,6364.0
2024-04-19 14:20:00,234.81,234.84,234.63,234.74,22610.0,229.4296,229.4589,229.2537,229.3612,22610.0
2024-04-19 14:25:00,234.74,234.87,234.22,234.22,2728.0,229.3612,229.4882,228.8531,228.8531,2728.0
2024-04-19 14:30:00,234.23,234.42,234.14,234.15,2570.0,228.8629,229.0485,228.7749,228.7847,2570.0
2024-04-19 14:35:00,234.2,234.24,233.95,233.95,3999.0,228.8336,228.8727,228.5893,228.5893,3999.0
2024-04-19 14:40:00,233.8,233.99,233.68,233.91,3026.0,228.4427,228.6284,228.3255,228.5502,3026.0
2024-04-19 14:45:00,233.89,233.98,233.67,233.98,4286.0,228.5307,228.6186,228.3157,228.6186,4286.0
2024-04-19 14:50:00,233.92,233.92,233.55,233.64,1488.0,228.56,228.56,228.1985,228.2864,1488.0
2024-04-19 14:55:00,233.74,233.98,233.74,233.94,3352.0,228.3841,228.6186,228.3841,228.5795,3352.0
2024-04-19 15:00:00,234.02,234.03,233.81,233.88,6463.0,228.6577,228.6675,228.4525,228.5209,6463.0
2024-04-19 15:05:00,233.84,233.92,233.74,233.84,2898.0,228.4818,228.56,228.3841,228.4818,2898.0
2024-04-19 15:10:00,233.72,233.97,233.72,233.85,2759.0,228.3646,228.6088,228.3646,228.4916,2759.0
2024-04-19 15:15:00,233.85,233.91,233.72,233.83,5461.0,228.4916,228.5502,228.3646,228.472,5461.0
2024-04-19 15:20:00,233.81,233.81,233.67,233.76,1625.0,228.4525,228.4525,228.3157,228.4037,1625.0
2024-04-19 15:25:00,233.7,234.04,233.67,234.04,4024.0,228.345,228.6772,228.3157,228.6772,4024.0
2024-04-19 15:30:00,233.99,234.28,233.98,234.2,5142.0,228.6284,228.9117,228.6186,228.8336,5142.0
2024-04-19 15:35:00,234.27,234.27,233.65,233.89,3727.0,228.902,228.902,228.2962,228.5307,3727.0
2024-04-19 15:40:00,233.85,233.85,233.26,233.47,49218.0,228.4916,228.4916,227.9151,228.1203,49218.0
2024-04-19 15:45:00,233.37,233.54,233.15,233.15,26209.0,228.0226,228.1887,227.8076,227.8076,26209.0
2024-04-19 15:50:00,233.15,233.76,233.07,233.74,21836.0,227.8076,228.4037,227.7295,228.3841,21836.0
2024-04-19 15:55:00,233.73,234.29,233.27,234.18,74076.0,228.3743,228.9215,227.9249,228.814,74076.0
2024-04-22 09:30:00,234.72,234.72,233.97,234.25,11115.0,229.3417,229.3417,228.6088,228.8824,11115.0
2024-04-22 09:35:00,234.35,234.35,233.64,234.19,2545.0,228.9801,228.9801,228.2864,228.8238,2545.0
2024-04-22 09:40:00,233.88,234.1,233.87,233.94,1266.0,228.5209,228.7359,228.5111,228.5795,1266.0
2024-04-22 09:45:00,233.87,233.87,233.49,233.52,672.0,228.5111,228.5111,228.1398,228.1692,672.0
2024-04-22 09:50:00,233.56,233.69,233.33,233.67,4750.0,228.2082,228.3353,227.9835,228.3157,4750.0
2024-04-22 09:55:00,233.75,234.61,233.75,234.61,1938.0,228.3939,229.2342,228.3939,229.2342,1938.0
2024-04-22 10:00:00,234.46,234.53,234.15,234.42,8700.0,229.0876,229.156,228.7847,229.0485,8700.0
2024-04-22 10:05:00,234.52,235.02,234.52,234.97,1052.0,229.1462,229.6348,229.1462,229.5859,1052.0
2024-04-22 10:10:00,234.92,235.15,234.78,234.94,5225.0,229.5371,229.7618,229.4003,229.5566,5225.0
2024-04-22 10:15:00,234.97,235.14,234.77,235.03,7819.0,229.5859,229.752,229.3905,229.6446,7819.0
2024-04-22 10:20:00,235.04,235.61,235.02,235.61,1400.0,229.6543,230.2113,229.6348,230.2113,1400.0
2024-04-22 10:25:00,235.9,236.07,235.8,235.87,2683.0,230.4946,230.6607,230.3969,230.4653,2683.0
2024-04-22 10:30:00,235.84,235.84,235.47,235.69,6095.0,230.436,230.436,230.0745,230.2894,6095.0
2024-04-22 10:35:00,235.78,235.78,235.6,235.62,4117.0,230.3774,230.3774,230.2015,230.221,4117.0
2024-04-22 10:40:00,235.6,235.6,234.96,235.02,13963.0,230.2015,230.2015,229.5762,229.6348,13963.0
2024-04-22 10:45:00,234.98,235.21,234.84,235.21,2091.0,229.5957,229.8204,229.4589,229.8204,2091.0
2024-04-22 10:50:00,235.21,235.42,235.11,235.14,2003.0,229.8204,230.0256,229.7227,229.752,2003.0
2024-04-22 10:55:00,235.21,235.28,235.17,235.23,2451.0,229.8204,229.8888,229.7813,229.84,2451.0
2024-04-22 11:00:00,235.07,235.25,235.0,235.15,3444.0,229.6836,229.8595,229.6152,229.7618,3444.0
2024-04-22 11:05:00,235.21,235.3,235.07,235.27,6186.0,229.8204,229.9084,229.6836,229.8791,6186.0
2024-04-22 11:10:00,235.23,235.35,235.09,235.34,6950.0,229.84,229.9572,229.7032,229.9474,6950.0
2024-04-22 11:15:00,235.52,235.52,235.36,235.5,1996.0,230.1233,230.1233,229.967,230.1038,1996.0
2024-04-22 11:20:00,235.49,235.49,235.13,235.13,1038.0,230.094,230.094,229.7423,229.7423,1038.0
2024-04-22 11:25:00,235.11,235.11,234.62,234.85,1400.0,229.7227,229.7227,229.2439,229.4687,1400.0
2024-04-22 11:30:00,234.99,235.03,234.57,234.57,1300.0,229.6055,229.6446,229.1951,229.1951,1300.0
2024-04-22 11:35:00,234.66,234.66,234.41,234.41,546.0,229.283,229.283,229.0388,229.0388,546.0
2024-04-22 11:40:00,234.44,234.44,233.96,234.28,3971.0,229.0681,229.0681,228.5991,228.9117,3971.0
2024-04-22 11:45:00,234.23,234.36,234.21,234.36,1455.0,228.8629,228.9899,228.8433,228.9899,1455.0
2024-04-22 11:50:00,234.24,234.24,234.04,234.15,2004.0,228.8727,228.8727,228.6772,228.7847,2004.0
2024-04-22 11:55:00,234.22,234.29,234.07,234.2,1096.0,228.8531,228.9215,228.7065,228.8336,1096.0
2024-04-22 12:00:00,234.03,234.07,233.72,233.93,7155.0,228.6675,228.7065,228.3646,228.5698,7155.0
2024-04-22 12:05:00,233.97,234.16,233.93,234.16,1572.0,228.6088,228.7945,228.5698,228.7945,1572.0
2024-04-22 12:10:00,234.3,234.38,234.15,234.17,1138.0,228.9313,229.0094,228.7847,228.8043,1138.0
2024-04-22 12:15:00,234.07,234.26,234.07,234.15,1333.0,228.7065,228.8922,228.7065,228.7847,1333.0
2024-04-22 12:20:00,234.14,234.14,233.91,233.91,1775.0,228.7749,228.7749,228.5502,228.5502,1775.0
2024-04-22 12:25:00,233.98,234.0,233.94,234.0,630.0,228.6186,228.6382,228.5795,228.6382,630.0
2024-04-22 12:30:00,234.02,234.03,233.84,233.94,3787.0,228.6577,228.6675,228.4818,228.5795,3787.0
2024-04-22 12:35:00,233.93,234.22,233.93,234.22,2448.0,228.5698,228.8531,228.5698,228.8531,2448.0
2024-04-22 12:40:00,234.24,234.28,234.16,234.17,1444.0,228.8727,228.9117,228.7945,228.8043,1444.0
2024-04-22 12:45:00,234.22,234.22,234.18,234.19,400.0,228.8531,228.8531,228.814,228.8238,400.0
2024-04-22 12:50:00,234.2,234.2,234.09,234.09,606.0,228.8336,228.8336,228.7261,228.7261,606.0
2024-04-22 12:55:00,234.09,234.11,233.96,234.09,2293.0,228.7261,228.7456,228.5991,228.7261,2293.0
2024-04-22 13:00:00,234.09,234.09,233.93,233.95,2446.0,228.7261,228.7261,228.5698,228.5893,2446.0
2024-04-22 13:05:00,234.06,234.32,234.06,234.32,920.0,228.6968,228.9508,228.6968,228.9508,920.0
2024-04-22 13:10:00,234.27,234.27,234.14,234.14,1649.0,228.902,228.902,228.7749,228.7749,1649.0
2024-04-22 13:15:00,234.05,234.09,233.99,234.01,1126.0,228.687,228.7261,228.6284,228.6479,1126.0
2024-04-22 13:20:00,234.09,234.18,233.95,234.11,2109.0,228.7261,228.814,228.5893,228.7456,2109.0
2024-04-22 13:25:00,234.2,234.53,234.2,234.53,1740.0,228.8336,229.156,228.8336,229.156,1740.0
2024-04-22 13:30:00,234.57,234.68,234.4,234.55,2530.0,229.1951,229.3026,229.029,229.1755,2530.0
2024-04-22 13:35:00,234.74,234.79,234.58,234.79,2184.0,229.3612,229.41,229.2049,229.41,2184.0
2024-04-22 13:40:00,234.71,234.72,234.71,234.72,405.0,229.3319,229.3417,229.3319,229.3417,405.0
2024-04-22 13:45:00,234.72,235.11,234.72,235.11,2315.0,229.3417,229.7227,229.3417,229.7227,2315.0
2024-04-22 13:50:00,235.07,235.77,235.07,235.7,4455.0,229.6836,230.3676,229.6836,230.2992,4455.0
2024-04-22 13:55:00,235.65,235.76,235.58,235.75,1182.0,230.2503,230.3578,230.1819,230.3481,1182.0
2024-04-22 14:00:00,235.82,235.82,235.39,235.49,1451.0,230.4164,230.4164,229.9963,230.094,1451.0
2024-04-22 14:05:00,235.42,235.6,235.41,235.53,2578.0,230.0256,230.2015,230.0158,230.1331,2578.0
2024-04-22 14:10:00,235.51,235.69,235.5,235.69,3106.0,230.1136,230.2894,230.1038,230.2894,3106.0
2024-04-22 14:15:00,235.64,235.96,235.62,235.87,5778.0,230.2406,230.5532,230.221,230.4653,5778.0
2024-04-22 14:20:00,235.84,235.92,235.78,235.92,900.0,230.436,230.5142,230.3774,230.5142,900.0
2024-04-22 14:25:00,235.87,235.87,235.71,235.83,1390.0,230.4653,230.4653,230.309,230.4262,1390.0
2024-04-22 14:30:00,235.66,235.89,235.66,235.74,2976.0,230.2601,230.4848,230.2601,230.3383,2976.0
2024-04-22 14:35:00,235.63,235.7,235.48,235.48,1476.0,230.2308,230.2992,230.0842,230.0842,1476.0
2024-04-22 14:40:00,235.33,235.33,235.27,235.28,503.0,229.9377,229.9377,229.8791,229.8888,503.0
2024-04-22 14:45:00,235.11,235.16,234.98,235.16,1581.0,229.7227,229.7716,229.5957,229.7716,1581.0
2024-04-22 14:50:00,235.09,235.23,235.09,235.18,2000.0,229.7032,229.84,229.7032,229.7911,2000.0
2024-04-22 14:55:00,235.18,235.23,235.02,235.2,4716.0,229.7911,229.84,229.6348,229.8107,4716.0
2024-04-22 15:00:00,235.13,235.16,234.9,234.97,1785.0,229.7423,229.7716,229.5175,229.5859,1785.0
2024-04-22 15:05:00,234.93,234.93,234.63,234.66,1449.0,229.5468,229.5468,229.2537,229.283,1449.0
2024-04-22 15:10:00,234.66,234.66,234.5,234.54,5519.0,229.283,229.283,229.1267,229.1658,5519.0
2024-04-22 15:15:00,234.61,234.69,234.45,234.69,2657.0,229.2342,229.3123,229.0778,229.3123,2657.0
2024-04-22 15:20:00,234.63,234.63,234.35,234.39,6682.0,229.2537,229.2537,228.9801,229.0192,6682.0
2024-04-22 15:25:00,234.4,234.56,234.34,234.56,3173.0,229.029,229.1853,228.9704,229.1853,3173.0
2024-04-22 15:30:00,234.7,234.7,234.26,234.26,2410.0,229.3221,229.3221,228.8922,228.8922,2410.0
2024-04-22 15:35:00,234.26,234.28,234.11,234.22,3826.0,228.8922,228.9117,228.7456,228.8531,3826.0
2024-04-22 15:40:00,234.19,234.21,233.99,234.09,4543.0,228.8238,228.8433,228.6284,228.7261,4543.0
2024-04-22 15:45:00,234.07,234.35,233.96,234.19,7226.0,228.7065,228.9801,228.5991,228.8238,7226.0
2024-04-22 15:50:00,234.05,234.1,233.82,233.9,8297.0,228.687,228.7359,228.4623,228.5404,8297.0
2024-04-22 15:55:00,233.82,234.36,233.46,234.07,52719.0,228.4623,228.9899,228.1105,228.7065,52719.0
2024-04-23 09:30:00,234.58,234.79,233.66,233.94,12078.0,229.2049,229.41,228.3059,228.5795,12078.0
2024-04-23 09:35:00,233.9,234.47,233.9,234.46,3896.0,228.5404,229.0974,228.5404,229.0876,3896.0
2024-04-23 09:40:00,234.37,234.37,233.91,233.92,1138.0,228.9997,228.9997,228.5502,228.56,1138.0
2024-04-23 09:45:00,233.99,234.08,233.39,233.65,4241.0,228.6284,228.7163,228.0421,228.2962,4241.0
2024-04-23 09:50:00,233.69,233.83,233.48,233.62,3393.0,228.3353,228.472,228.1301,228.2669,3393.0
2024-04-23 09:55:00,233.64,234.43,233.63,234.32,6400.0,228.2864,229.0583,228.2766,228.9508,6400.0
2024-04-23 10:00:00,234.45,235.25,234.44,235.19,6411.0,229.0778,229.8595,229.0681,229.8009,6411.0
2024-04-23 10:05:00,235.12,235.13,234.46,234.65,6129.0,229.7325,229.7423,229.0876,229.2733,6129.0
2024-04-23 10:10:00,234.65,234.74,234.4,234.6,2754.0,229.2733,229.3612,229.029,229.2244,2754.0
2024-04-23 10:15:00,234.53,234.93,234.51,234.93,1150.0,229.156,229.5468,229.1365,229.5468,1150.0
2024-04-23 10:20:00,234.98,234.98,234.33,234.38,1705.0,229.5957,229.5957,228.9606,229.0094,1705.0
2024-04-23 10:25:00,234.31,234.32,234.02,234.31,1901.0,228.941,228.9508,228.6577,228.941,1901.0
2024-04-23 10:30:00,234.34,234.49,234.11,234.11,4527.0,228.9704,229.1169,228.7456,228.7456,4527.0
2024-04-23 10:35:00,234.02,234.47,233.82,234.47,8908.0,228.6577,229.0974,228.4623,229.0974,8908.0
2024-04-23 10:40:00,234.29,234.65,234.29,234.49,1290.0,228.9215,229.2733,228.9215,229.1169,1290.0
2024-04-23 10:45:00,234.64,234.81,234.42,234.75,4169.0,229.2635,229.4296,229.0485,229.371,4169.0
2024-04-23 10:50:00,234.93,234.93,234.71,234.75,1176.0,229.5468,229.5468,229.3319,229.371,1176.0
2024-04-23 10:55:00,234.81,234.86,234.69,234.86,1291.0,229.4296,229.4784,229.3123,229.4784,1291.0
2024-04-23 11:00:00,234.84,234.95,234.51,234.74,3194.0,229.4589,229.5664,229.1365,229.3612,3194.0
2024-04-23 11:05:00,234.63,234.71,234.3,234.5,4431.0,229.2537,229.3319,228.9313,229.1267,4431.0
2024-04-23 11:10:00,234.61,234.94,234.52,234.85,2348.0,229.2342,229.5566,229.1462,229.4687,2348.0
2024-04-23 11:15:00,234.8,234.85,234.61,234.7,4028.0,229.4198,229.4687,229.2342,229.3221,4028.0
2024-04-23 11:20:00,234.69,234.7,234.51,234.66,3359.0,229.3123,229.3221,229.1365,229.283,3359.0
2024-04-23 11:25:00,234.57,234.73,234.43,234.72,4292.0,229.1951,229.3514,229.0583,229.3417,4292.0
2024-04-23 11:30:00,234.63,234.79,234.54,234.76,7141.0,229.2537,229.41,229.1658,229.3807,7141.0
2024-04-23 11:35:00,234.77,235.05,234.7,235.0,4835.0,229.3905,229.6641,229.3221,229.6152,4835.0
2024-04-23 11:40:00,235.05,235.28,234.9,235.02,18719.0,229.6641,229.8888,229.5175,229.6348,18719.0
2024-04-23 11:45:00,235.01,235.01,234.68,234.75,2601.0,229.625,229.625,229.3026,229.371,2601.0
2024-04-23 11:50:00,234.97,235.07,234.5,234.54,3102.0,229.5859,229.6836,229.1267,229.1658,3102.0
2024-04-23 11:55:00,234.66,234.77,234.64,234.7,1253.0,229.283,229.3905,229.2635,229.3221,1253.0
2024-04-23 12:00:00,234.62,234.62,234.27,234.27,1100.0,229.2439,229.2439,228.902,228.902,1100.0
2024-04-23 12:05:00,234.4,234.4,234.28,234.38,900.0,229.029,229.029,228.9117,229.0094,900.0
2024-04-23 12:10:00,234.2,234.31,234.03,234.31,2000.0,228.8336,228.941,228.6675,228.941,2000.0
2024-04-23 12:15:00,234.32,234.32,234.05,234.23,1310.0,228.9508,228.9508,228.687,228.8629,1310.0
2024-04-23 12:20:00,234.22,234.56,234.22,234.56,1697.0,228.8531,229.1853,228.8531,229.1853,1697.0
2024-04-23 12:25:00,234.58,234.65,234.48,234.58,3791.0,229.2049,229.2733,229.1072,229.2049,3791.0
2024-04-23 12:30:00,234.46,234.61,234.38,234.61,5123.0,229.0876,229.2342,229.0094,229.2342,5123.0
2024-04-23 12:35:00,234.54,235.15,234.54,235.08,7374.0,229.1658,229.7618,229.1658,229.6934,7374.0
2024-04-23 12:40:00,235.08,235.17,235.0,235.08,1455.0,229.6934,229.7813,229.6152,229.6934,1455.0
2024-04-23 12:45:00,235.2,235.2,234.98,235.03,1087.0,229.8107,229.8107,229.5957,229.6446,1087.0
2024-04-23 12:50:00,235.13,235.14,235.09,235.12,520.0,229.7423,229.752,229.7032,229.7325,520.0
2024-04-23 12:55:00,235.01,235.32,234.96,235.01,4356.0,229.625,229.9279,229.5762,229.625,4356.0
2024-04-23 13:00:00,234.99,235.1,234.76,234.99,1656.0,229.6055,229.7129,229.3807,229.6055,1656.0
2024-04-23 13:05:00,235.02,235.02,234.9,234.91,1407.0,229.6348,229.6348,229.5175,229.5273,1407.0
2024-04-23 13:10:00,234.94,234.94,234.69,234.69,1656.0,229.5566,229.5566,229.3123,229.3123,1656.0
2024-04-23 13:15:00,234.69,234.74,234.57,234.57,4969.0,229.3123,229.3612,229.1951,229.1951,4969.0
2024-04-23 13:20:00,234.58,234.99,234.57,234.94,4413.0,229.2049,229.6055,229.1951,229.5566,4413.0
2024-04-23 13:25:00,234.87,235.12,234.87,235.12,1203.0,229.4882,229.7325,229.4882,229.7325,1203.0
2024-04-23 13:30:00,235.19,235.5,235.19,235.5,1403.0,229.8009,230.1038,229.8009,230.1038,1403.0
2024-04-23 13:35:00,235.56,235.83,235.51,235.83,1799.0,230.1624,230.4262,230.1136,230.4262,1799.0
2024-04-23 13:40:00,235.83,236.14,235.83,235.98,2044.0,230.4262,230.7291,230.4262,230.5728,2044.0
2024-04-23 13:45:00,236.06,236.18,235.87,236.0,2047.0,230.6509,230.7682,230.4653,230.5923,2047.0
2024-04-23 13:50:00,236.05,236.08,235.93,235.93,910.0,230.6412,230.6705,230.5239,230.5239,910.0
2024-04-23 13:55:00,236.02,236.02,235.71,235.75,3088.0,230.6119,230.6119,230.309,230.3481,3088.0
2024-04-23 14:00:00,235.69,235.69,235.46,235.53,3227.0,230.2894,230.2894,230.0647,230.1331,3227.0
2024-04-23 14:05:00,235.51,235.57,235.41,235.57,1979.0,230.1136,230.1722,230.0158,230.1722,1979.0
2024-04-23 14:10:00,235.56,235.57,235.14,235.22,1877.0,230.1624,230.1722,229.752,229.8302,1877.0
2024-04-23 14:15:00,235.17,235.28,235.12,235.12,2381.0,229.7813,229.8888,229.7325,229.7325,2381.0
2024-04-23 14:20:00,235.13,235.23,235.05,235.21,2013.0,229.7423,229.84,229.6641,229.8204,2013.0
2024-04-23 14:25:00,235.17,235.2,235.08,235.15,1417.0,229.7813,229.8107,229.6934,229.7618,1417.0
2024-04-23 14:30:00,235.15,235.15,234.97,234.97,1875.0,229.7618,229.7618,229.5859,229.5859,1875.0
2024-04-23 14:35:00,235.03,235.09,234.91,234.92,2204.0,229.6446,229.7032,229.5273,229.5371,2204.0
2024-04-23 14:40:00,234.92,235.03,234.87,234.88,1199.0,229.5371,229.6446,229.4882,229.498,1199.0
2024-04-23 14:45:00,234.82,234.83,234.64,234.79,1702.0,229.4394,229.4491,229.2635,229.41,1702.0
2024-04-23 14:50:00,234.74,234.77,234.56,234.56,1844.0,229.3612,229.3905,229.1853,229.1853,1844.0
2024-04-23 14:55:00,234.69,234.69,234.6,234.69,1942.0,229.3123,229.3123,229.2244,229.3123,1942.0
2024-04-23 15:00:00,234.64,234.68,234.26,234.54,2981.0,229.2635,229.3026,228.8922,229.1658,2981.0
2024-04-23 15:05:00,234.59,234.59,234.5,234.52,1539.0,229.2146,229.2146,229.1267,229.1462,1539.0
2024-04-23 15:10:00,234.52,234.58,234.43,234.47,2412.0,229.1462,229.2049,229.0583,229.0974,2412.0
2024-04-23 15:15:00,234.36,234.44,234.35,234.39,1001.0,228.9899,229.0681,228.9801,229.0192,1001.0
2024-04-23 15:20:00,234.39,234.41,234.11,234.11,2601.0,229.0192,229.0388,228.7456,228.7456,2601.0
2024-04-23 15:25:00,234.19,234.27,234.11,234.15,4547.0,228.8238,228.902,228.7456,228.7847,4547.0
2024-04-23 15:30:00,234.11,234.48,234.08,234.43,4445.0,228.7456,229.1072,228.7163,229.0583,4445.0
2024-04-23 15:35:00,234.46,234.64,234.39,234.61,4316.0,229.0876,229.2635,229.0192,229.2342,4316.0
2024-04-23 15:40:00,234.67,234.69,234.37,234.4,5477.0,229.2928,229.3123,228.9997,229.029,5477.0
2024-04-23 15:45:00,234.33,234.38,234.02,234.22,6613.0,228.9606,229.0094,228.6577,228.8531,6613.0
2024-04-23 15:50:00,234.14,234.42,234.06,234.33,9184.0,228.7749,229.0485,228.6968,228.9606,9184.0
2024-04-23 15:55:00,234.32,234.49,234.0,234.34,68519.0,228.9508,229.1169,228.6382,228.9704,68519.0
2024-04-24 09:30:00,232.33,232.33,230.02,231.23,29913.0,227.0064,227.0064,224.7493,225.9316,29913.0
2024-04-24 09:35:00,231.24,231.98,230.95,231.83,13482.0,225.9414,226.6644,225.658,226.5179,13482.0
2024-04-24 09:40:00,231.73,232.27,231.73,232.07,7088.0,226.4202,226.9478,226.4202,226.7524,7088.0
2024-04-24 09:45:00,232.06,232.12,231.11,231.54,14105.0,226.7426,226.8012,225.8144,226.2345,14105.0
2024-04-24 09:50:00,231.5,231.89,231.38,231.8,7769.0,226.1954,226.5765,226.0782,226.4886,7769.0
2024-04-24 09:55:00,231.79,231.81,231.56,231.66,14892.0,226.4788,226.4983,226.2541,226.3518,14892.0
2024-04-24 10:00:00,231.7,232.46,231.6,231.89,17045.0,226.3909,227.1334,226.2931,226.5765,17045.0
2024-04-24 10:05:00,232.13,232.41,232.07,232.37,11882.0,226.811,227.0846,226.7524,227.0455,11882.0
2024-04-24 10:10:00,232.3,233.0,232.3,232.81,18423.0,226.9771,227.6611,226.9771,227.4754,18423.0
2024-04-24 10:15:00,232.46,232.64,232.44,232.57,3675.0,227.1334,227.3093,227.1139,227.2409,3675.0
2024-04-24 10:20:00,232.57,233.04,232.57,232.89,1762.0,227.2409,227.7001,227.2409,227.5536,1762.0
2024-04-24 10:25:00,232.68,232.8,232.66,232.7,2582.0,227.3484,227.4656,227.3289,227.3679,2582.0
2024-04-24 10:30:00,232.7,232.7,232.44,232.61,3087.0,227.3679,227.3679,227.1139,227.28,3087.0
2024-04-24 10:35:00,232.61,232.83,232.44,232.83,2466.0,227.28,227.495,227.1139,227.495,2466.0
2024-04-24 10:40:00,232.75,232.78,232.59,232.59,1790.0,227.4168,227.4461,227.2605,227.2605,1790.0
2024-04-24 10:45:00,232.62,232.86,232.58,232.69,8393.0,227.2898,227.5243,227.2507,227.3582,8393.0
2024-04-24 10:50:00,232.69,232.69,232.53,232.68,1866.0,227.3582,227.3582,227.2018,227.3484,1866.0
2024-04-24 10:55:00,232.74,233.17,232.73,233.17,5486.0,227.407,227.8272,227.3973,227.8272,5486.0
2024-04-24 11:00:00,233.08,233.08,232.88,232.99,2001.0,227.7392,227.7392,227.5438,227.6513,2001.0
2024-04-24 11:05:00,233.0,233.0,232.86,232.86,300.0,227.6611,227.6611,227.5243,227.5243,300.0
2024-04-24 11:10:00,232.94,233.22,232.94,233.15,1100.0,227.6024,227.876,227.6024,227.8076,1100.0
2024-04-24 11:15:00,233.14,233.14,232.93,232.93,1338.0,227.7979,227.7979,227.5927,227.5927,1338.0
2024-04-24 11:20:00,232.99,233.07,232.91,232.95,1327.0,227.6513,227.7295,227.5731,227.6122,1327.0
2024-04-24 11:25:00,233.09,233.34,233.08,233.33,4513.0,227.749,227.9933,227.7392,227.9835,4513.0
2024-04-24 11:30:00,233.58,233.75,233.53,233.58,1096.0,228.2278,228.3939,228.1789,228.2278,1096.0
2024-04-24 11:35:00,233.65,233.72,233.63,233.72,567.0,228.2962,228.3646,228.2766,228.3646,567.0
2024-04-24 11:40:00,233.68,233.81,233.6,233.63,2276.0,228.3255,228.4525,228.2473,228.2766,2276.0
2024-04-24 11:45:00,233.63,233.77,233.62,233.77,1783.0,228.2766,228.4134,228.2669,228.4134,1783.0
2024-04-24 11:50:00,233.76,233.8,233.71,233.8,468.0,228.4037,228.4427,228.3548,228.4427,468.0
2024-04-24 11:55:00,233.83,233.95,233.82,233.95,832.0,228.472,228.5893,228.4623,228.5893,832.0
2024-04-24 12:00:00,234.08,234.26,234.05,234.05,6947.0,228.7163,228.8922,228.687,228.687,6947.0
2024-04-24 12:05:00,234.21,234.33,234.2,234.33,1684.0,228.8433,228.9606,228.8336,228.9606,1684.0
2024-04-24 12:10:00,234.42,234.42,234.28,234.34,1500.0,229.0485,229.0485,228.9117,228.9704,1500.0
2024-04-24 12:15:00,234.35,234.36,234.31,234.33,587.0,228.9801,228.9899,228.941,228.9606,587.0
2024-04-24 12:20:00,234.33,234.37,233.88,233.96,6136.0,228.9606,228.9997,228.5209,228.5991,6136.0
2024-04-24 12:25:00,234.1,234.57,234.1,234.57,1313.0,228.7359,229.1951,228.7359,229.1951,1313.0
2024-04-24 12:30:00,234.39,234.4,234.12,234.12,4704.0,229.0192,229.029,228.7554,228.7554,4704.0
2024-04-24 12:35:00,234.09,234.09,233.79,233.84,4951.0,228.7261,228.7261,228.433,228.4818,4951.0
2024-04-24 12:40:00,233.92,233.97,233.81,233.84,2182.0,228.56,228.6088,228.4525,228.4818,2182.0
2024-04-24 12:45:00,233.75,233.93,233.73,233.93,914.0,228.3939,228.5698,228.3743,228.5698,914.0
2024-04-24 12:50:00,233.86,234.15,233.86,234.15,1063.0,228.5014,228.7847,228.5014,228.7847,1063.0
2024-04-24 12:55:00,234.15,234.15,234.05,234.05,419.0,228.7847,228.7847,228.687,228.687,419.0
2024-04-24 13:00:00,233.99,233.99,233.81,233.81,1084.0,228.6284,228.6284,228.4525,228.4525,1084.0
2024-04-24 13:05:00,233.93,233.99,233.84,233.84,754.0,228.5698,228.6284,228.4818,228.4818,754.0
2024-04-24 13:10:00,233.95,233.97,233.88,233.97,413.0,228.5893,228.6088,228.5209,228.6088,413.0
2024-04-24 13:15:00,233.9,233.9,233.83,233.83,455.0,228.5404,228.5404,228.472,228.472,455.0
2024-04-24 13:20:00,233.83,234.0,233.83,233.87,3502.0,228.472,228.6382,228.472,228.5111,3502.0
2024-04-24 13:25:00,233.97,234.13,233.97,234.06,941.0,228.6088,228.7652,228.6088,228.6968,941.0
2024-04-24 13:30:00,234.11,234.22,233.99,234.09,1836.0,228.7456,228.8531,228.6284,228.7261,1836.0
2024-04-24 13:35:00,234.13,234.34,234.09,234.09,1282.0,228.7652,228.9704,228.7261,228.7261,1282.0
2024-04-24 13:40:00,234.04,234.07,234.02,234.02,1394.0,228.6772,228.7065,228.6577,228.6577,1394.0
2024-04-24 13:45:00,234.05,234.13,234.04,234.07,2450.0,228.687,228.7652,228.6772,228.7065,2450.0
2024-04-24 13:50:00,234.15,234.24,234.1,234.11,1064.0,228.7847,228.8727,228.7359,228.7456,1064.0
2024-04-24 13:55:00,234.14,234.21,234.13,234.2,1061.0,228.7749,228.8433,228.7652,228.8336,1061.0
2024-04-24 14:00:00,234.22,234.22,233.95,234.09,1711.0,228.8531,228.8531,228.5893,228.7261,1711.0
2024-04-24 14:05:00,233.96,233.96,233.78,233.83,968.0,228.5991,228.5991,228.4232,228.472,968.0
2024-04-24 14:10:00,233.75,233.81,233.56,233.6,2635.0,228.3939,228.4525,228.2082,228.2473,2635.0
2024-04-24 14:15:00,233.52,233.6,233.46,233.46,806.0,228.1692,228.2473,228.1105,228.1105,806.0
2024-04-24 14:20:00,233.5,233.61,233.41,233.61,3650.0,228.1496,228.2571,228.0617,228.2571,3650.0
2024-04-24 14:25:00,233.55,233.78,233.49,233.78,2660.0,228.1985,228.4232,228.1398,228.4232,2660.0
2024-04-24 14:30:00,233.66,233.86,233.63,233.8,871.0,228.3059,228.5014,228.2766,228.4427,871.0
2024-04-24 14:35:00,233.84,234.0,233.84,233.99,896.0,228.4818,228.6382,228.4818,228.6284,896.0
2024-04-24 14:40:00,234.04,234.14,234.01,234.01,1215.0,228.6772,228.7749,228.6479,228.6479,1215.0
2024-04-24 14:45:00,233.94,233.97,233.91,233.91,551.0,228.5795,228.6088,228.5502,228.5502,551.0
2024-04-24 14:50:00,233.97,233.99,233.86,233.98,1202.0,228.6088,228.6284,228.5014,228.6186,1202.0
2024-04-24 14:55:00,234.19,234.19,234.12,234.15,300.0,228.8238,228.8238,228.7554,228.7847,300.0
2024-04-24 15:00:00,234.04,234.07,234.0,234.04,2188.0,228.6772,228.7065,228.6382,228.6772,2188.0
2024-04-24 15:05:00,234.05,234.11,234.0,234.09,1220.0,228.687,228.7456,228.6382,228.7261,1220.0
2024-04-24 15:10:00,234.15,234.15,234.06,234.06,738.0,228.7847,228.7847,228.6968,228.6968,738.0
2024-04-24 15:15:00,234.01,234.08,233.86,234.07,1896.0,228.6479,228.7163,228.5014,228.7065,1896.0
2024-04-24 15:20:00,234.03,234.14,233.92,234.14,1805.0,228.6675,228.7749,228.56,228.7749,1805.0
2024-04-24 15:25:00,234.24,234.47,234.2,234.38,2005.0,228.8727,229.0974,228.8336,229.0094,2005.0
2024-04-24 15:30:00,234.34,234.38,234.3,234.37,1573.0,228.9704,229.0094,228.9313,228.9997,1573.0
2024-04-24 15:35:00,234.33,234.38,233.86,233.91,5851.0,228.9606,229.0094,228.5014,228.5502,5851.0
2024-04-24 15:40:00,233.81,234.02,233.81,233.95,2093.0,228.4525,228.6577,228.4525,228.5893,2093.0
2024-04-24 15:45:00,233.92,234.0,233.6,233.62,5794.0,228.56,228.6382,228.2473,228.2669,5794.0
2024-04-24 15:50:00,233.63,234.13,233.63,234.06,8443.0,228.2766,228.7652,228.2766,228.6968,8443.0
2024-04-24 15:55:00,233.99,234.19,233.64,233.84,22308.0,228.6284,228.8238,228.2864,228.4818,22308.0
2024-04-25 09:30:00,233.91,234.69,233.79,233.83,11005.0,228.5502,229.3123,228.433,228.472,11005.0
2024-04-25 09:35:00,233.98,233.99,232.94,233.31,695.0,228.6186,228.6284,227.6024,227.964,695.0
2024-04-25 09:40:00,233.1,233.38,232.67,232.67,2364.0,227.7588,228.0324,227.3386,227.3386,2364.0
2024-04-25 09:45:00,232.5,232.5,232.12,232.21,1224.0,227.1725,227.1725,226.8012,226.8892,1224.0
2024-04-25 09:50:00,232.19,232.45,231.85,231.93,4469.0,226.8696,227.1237,226.5374,226.6156,4469.0
2024-04-25 09:55:00,232.12,232.5,231.93,231.94,2729.0,226.8012,227.1725,226.6156,226.6254,2729.0
2024-04-25 10:00:00,232.14,232.14,231.61,231.76,16668.0,226.8208,226.8208,226.3029,226.4495,16668.0
2024-04-25 10:05:00,231.74,231.83,231.44,231.83,15971.0,226.4299,226.5179,226.1368,226.5179,15971.0
2024-04-25 10:10:00,231.74,231.82,231.47,231.57,8708.0,226.4299,226.5081,226.1661,226.2638,8708.0
2024-04-25 10:15:00,231.55,231.64,231.01,231.47,25866.0,226.2443,226.3322,225.7167,226.1661,25866.0
2024-04-25 10:20:00,231.55,231.95,231.55,231.56,2223.0,226.2443,226.6351,226.2443,226.2541,2223.0
2024-04-25 10:25:00,231.49,231.61,231.14,231.55,30476.0,226.1857,226.3029,225.8437,226.2443,30476.0
2024-04-25 10:30:00,231.53,231.68,231.37,231.68,3759.0,226.2247,226.3713,226.0684,226.3713,3759.0
2024-04-25 10:35:00,231.75,231.79,231.06,231.06,3302.0,226.4397,226.4788,225.7655,225.7655,3302.0
2024-04-25 10:40:00,231.33,231.52,231.04,231.18,2777.0,226.0293,226.215,225.746,225.8828,2777.0
2024-04-25 10:45:00,231.04,231.11,230.94,231.0,7145.0,225.746,225.8144,225.6483,225.7069,7145.0
2024-04-25 10:50:00,231.01,231.16,230.96,231.15,2097.0,225.7167,225.8632,225.6678,225.8535,2097.0
2024-04-25 10:55:00,231.13,231.15,230.92,231.0,7242.0,225.8339,225.8535,225.6287,225.7069,7242.0
2024-04-25 11:00:00,231.01,231.01,230.58,230.58,5538.0,225.7167,225.7167,225.2965,225.2965,5538.0
2024-04-25 11:05:00,230.49,230.69,230.42,230.54,10835.0,225.2086,225.404,225.1402,225.2574,10835.0
2024-04-25 11:10:00,230.51,230.6,230.4,230.49,9474.0,225.2281,225.3161,225.1206,225.2086,9474.0
2024-04-25 11:15:00,230.52,230.99,230.5,230.94,7394.0,225.2379,225.6971,225.2184,225.6483,7394.0
2024-04-25 11:20:00,230.99,231.5,230.92,231.5,12307.0,225.6971,226.1954,225.6287,226.1954,12307.0
2024-04-25 11:25:00,231.52,231.94,231.42,231.58,5175.0,226.215,226.6254,226.1173,226.2736,5175.0
2024-04-25 11:30:00,231.61,231.71,231.51,231.51,2268.0,226.3029,226.4006,226.2052,226.2052,2268.0
2024-04-25 11:35:00,231.61,231.75,231.57,231.69,3708.0,226.3029,226.4397,226.2638,226.3811,3708.0
2024-04-25 11:40:00,231.68,231.71,231.54,231.63,3592.0,226.3713,226.4006,226.2345,226.3225,3592.0
2024-04-25 11:45:00,231.64,231.64,231.19,231.19,4772.0,226.3322,226.3322,225.8925,225.8925,4772.0
2024-04-25 11:50:00,231.2,231.2,230.96,230.96,1976.0,225.9023,225.9023,225.6678,225.6678,1976.0
2024-04-25 11:55:00,230.95,230.98,230.82,230.98,3499.0,225.658,225.6874,225.531,225.6874,3499.0
2024-04-25 12:00:00,230.78,230.78,230.78,230.78,100.0,225.4919,225.4919,225.4919,225.4919,100.0
2024-04-25 12:05:00,230.81,230.95,230.74,230.95,3105.0,225.5212,225.658,225.4529,225.658,3105.0
2024-04-25 12:10:00,230.97,230.97,230.66,230.66,1083.0,225.6776,225.6776,225.3747,225.3747,1083.0
2024-04-25 12:15:00,230.73,230.73,230.65,230.65,200.0,225.4431,225.4431,225.3649,225.3649,200.0
2024-04-25 12:20:00,230.66,230.87,230.66,230.73,2171.0,225.3747,225.5799,225.3747,225.4431,2171.0
2024-04-25 12:25:00,230.71,230.98,230.66,230.98,2883.0,225.4235,225.6874,225.3747,225.6874,2883.0
2024-04-25 12:30:00,230.83,230.86,230.7,230.78,1264.0,225.5408,225.5701,225.4138,225.4919,1264.0
2024-04-25 12:35:00,230.78,230.79,230.7,230.78,965.0,225.4919,225.5017,225.4138,225.4919,965.0
2024-04-25 12:40:00,230.79,230.84,230.69,230.82,5163.0,225.5017,225.5506,225.404,225.531,5163.0
2024-04-25 12:45:00,230.84,231.22,230.84,231.22,5523.0,225.5506,225.9219,225.5506,225.9219,5523.0
2024-04-25 12:50:00,231.24,231.36,231.24,231.26,2813.0,225.9414,226.0586,225.9414,225.9609,2813.0
2024-04-25 12:55:00,231.19,231.32,231.19,231.25,1108.0,225.8925,226.0196,225.8925,225.9512,1108.0
2024-04-25 13:00:00,231.24,231.24,231.05,231.16,5498.0,225.9414,225.9414,225.7557,225.8632,5498.0
2024-04-25 13:05:00,231.11,231.12,230.88,230.97,2564.0,225.8144,225.8241,225.5896,225.6776,2564.0
2024-04-25 13:10:00,230.86,230.95,230.79,230.95,5266.0,225.5701,225.658,225.5017,225.658,5266.0
2024-04-25 13:15:00,230.89,230.9,230.89,230.89,200.0,225.5994,225.6092,225.5994,225.5994,200.0
2024-04-25 13:20:00,230.89,230.92,230.72,230.74,1398.0,225.5994,225.6287,225.4333,225.4529,1398.0
2024-04-25 13:25:00,230.77,230.82,230.63,230.82,2396.0,225.4822,225.531,225.3454,225.531,2396.0
2024-04-25 13:30:00,230.91,231.02,230.91,231.02,300.0,225.619,225.7264,225.619,225.7264,300.0
2024-04-25 13:35:00,231.14,231.25,231.01,231.25,1924.0,225.8437,225.9512,225.7167,225.9512,1924.0
2024-04-25 13:40:00,231.18,231.37,230.99,231.33,800.0,225.8828,226.0684,225.6971,226.0293,800.0
2024-04-25 13:45:00,231.54,231.66,231.45,231.58,1053.0,226.2345,226.3518,226.1466,226.2736,1053.0
2024-04-25 13:50:00,231.49,231.65,231.27,231.58,1350.0,226.1857,226.342,225.9707,226.2736,1350.0
2024-04-25 13:55:00,231.55,231.56,231.35,231.43,1276.0,226.2443,226.2541,226.0489,226.127,1276.0
2024-04-25 14:00:00,231.4,231.4,231.23,231.27,2523.0,226.0977,226.0977,225.9316,225.9707,2523.0
2024-04-25 14:05:00,231.2,231.23,231.08,231.16,3531.0,225.9023,225.9316,225.7851,225.8632,3531.0
2024-04-25 14:10:00,231.16,231.16,230.92,231.0,2125.0,225.8632,225.8632,225.6287,225.7069,2125.0
2024-04-25 14:15:00,231.02,231.12,231.02,231.12,1301.0,225.7264,225.8241,225.7264,225.8241,1301.0
2024-04-25 14:20:00,231.1,231.16,231.01,231.05,2166.0,225.8046,225.8632,225.7167,225.7557,2166.0
2024-04-25 14:25:00,231.06,231.08,230.74,230.75,3463.0,225.7655,225.7851,225.4529,225.4626,3463.0
2024-04-25 14:30:00,230.73,230.97,230.68,230.83,4140.0,225.4431,225.6776,225.3942,225.5408,4140.0
2024-04-25 14:35:00,230.79,230.88,230.65,230.77,1584.0,225.5017,225.5896,225.3649,225.4822,1584.0
2024-04-25 14:40:00,230.76,231.0,230.76,230.83,3153.0,225.4724,225.7069,225.4724,225.5408,3153.0
2024-04-25 14:45:00,230.82,230.86,230.64,230.65,3218.0,225.531,225.5701,225.3551,225.3649,3218.0
2024-04-25 14:50:00,230.69,230.69,230.57,230.63,1067.0,225.404,225.404,225.2867,225.3454,1067.0
2024-04-25 14:55:00,230.55,230.84,230.55,230.73,1512.0,225.2672,225.5506,225.2672,225.4431,1512.0
2024-04-25 15:00:00,230.81,231.0,230.81,230.89,1854.0,225.5212,225.7069,225.5212,225.5994,1854.0
2024-04-25 15:05:00,230.86,230.93,230.78,230.93,2179.0,225.5701,225.6385,225.4919,225.6385,2179.0
2024-04-25 15:10:00,230.91,230.94,230.82,230.84,4493.0,225.619,225.6483,225.531,225.5506,4493.0
2024-04-25 15:15:00,230.83,231.26,230.83,231.26,7638.0,225.5408,225.9609,225.5408,225.9609,7638.0
2024-04-25 15:20:00,231.2,231.4,231.15,231.3,2237.0,225.9023,226.0977,225.8535,226.0,2237.0
2024-04-25 15:25:00,231.16,231.36,231.0,231.24,3364.0,225.8632,226.0586,225.7069,225.9414,3364.0
2024-04-25 15:30:00,231.08,231.19,231.08,231.09,1927.0,225.7851,225.8925,225.7851,225.7948,1927.0
2024-04-25 15:35:00,231.02,231.15,230.88,230.98,5601.0,225.7264,225.8535,225.5896,225.6874,5601.0
2024-04-25 15:40:00,230.95,230.95,230.71,230.9,4637.0,225.658,225.658,225.4235,225.6092,4637.0
2024-04-25 15:45:00,230.82,230.87,230.68,230.68,5119.0,225.531,225.5799,225.3942,225.3942,5119.0
2024-04-25 15:50:00,230.66,230.79,230.48,230.77,10466.0,225.3747,225.5017,225.1988,225.4822,10466.0
2024-04-25 15:55:00,230.82,230.9,230.4,230.48,71056.0,225.531,225.6092,225.1206,225.1988,71056.0
2024-04-26 09:30:00,230.0,231.74,230.0,230.93,9670.0,224.7298,226.4299,224.7298,225.6385,9670.0
2024-04-26 09:35:00,231.0,231.3,230.7,230.76,1873.0,225.7069,226.0,225.4138,225.4724,1873.0
2024-04-26 09:40:00,230.93,231.59,230.86,231.2,5983.0,225.6385,226.2834,225.5701,225.9023,5983.0
2024-04-26 09:45:00,231.31,231.32,230.37,230.37,4637.0,226.0098,226.0196,225.0913,225.0913,4637.0
2024-04-26 09:50:00,230.37,231.07,230.12,230.81,1529.0,225.0913,225.7753,224.8471,225.5212,1529.0
2024-04-26 09:55:00,230.52,230.58,230.07,230.22,1575.0,225.2379,225.2965,224.7982,224.9448,1575.0
2024-04-26 10:00:00,230.46,230.84,230.27,230.67,1229.0,225.1793,225.5506,224.9936,225.3845,1229.0
2024-04-26 10:05:00,230.58,230.72,230.46,230.57,1425.0,225.2965,225.4333,225.1793,225.2867,1425.0
2024-04-26 10:10:00,230.67,230.99,230.54,230.82,1138.0,225.3845,225.6971,225.2574,225.531,1138.0
2024-04-26 10:15:00,230.54,230.54,230.25,230.28,2154.0,225.2574,225.2574,224.9741,225.0034,2154.0
2024-04-26 10:20:00,230.24,230.4,230.17,230.24,3790.0,224.9643,225.1206,224.8959,224.9643,3790.0
2024-04-26 10:25:00,230.15,230.25,230.0,230.2,2042.0,224.8764,224.9741,224.7298,224.9252,2042.0
2024-04-26 10:30:00,230.11,230.48,230.11,230.48,2626.0,224.8373,225.1988,224.8373,225.1988,2626.0
2024-04-26 10:35:00,230.41,230.69,230.38,230.62,2082.0,225.1304,225.404,225.1011,225.3356,2082.0
2024-04-26 10:40:00,230.62,230.73,230.42,230.42,5555.0,225.3356,225.4431,225.1402,225.1402,5555.0
2024-04-26 10:45:00,230.46,230.46,230.1,230.4,2056.0,225.1793,225.1793,224.8275,225.1206,2056.0
2024-04-26 10:50:00,230.53,230.81,230.44,230.79,2770.0,225.2477,225.5212,225.1597,225.5017,2770.0
2024-04-26 10:55:00,230.84,231.13,230.77,230.98,5303.0,225.5506,225.8339,225.4822,225.6874,5303.0
2024-04-26 11:00:00,230.98,231.19,230.82,231.12,3976.0,225.6874,225.8925,225.531,225.8241,3976.0
2024-04-26 11:05:00,231.24,231.24,231.11,231.12,940.0,225.9414,225.9414,225.8144,225.8241,940.0
2024-04-26 11:10:00,231.2,231.3,231.05,231.12,5063.0,225.9023,226.0,225.7557,225.8241,5063.0
2024-04-26 11:15:00,231.1,231.17,231.06,231.17,1054.0,225.8046,225.873,225.7655,225.873,1054.0
2024-04-26 11:20:00,231.17,231.17,231.01,231.11,1458.0,225.873,225.873,225.7167,225.8144,1458.0
2024-04-26 11:25:00,231.11,231.12,230.95,231.01,2303.0,225.8144,225.8241,225.658,225.7167,2303.0
2024-04-26 11:30:00,231.0,231.09,230.8,231.09,4237.0,225.7069,225.7948,225.5115,225.7948,4237.0
2024-04-26 11:35:00,231.04,231.05,231.03,231.05,430.0,225.746,225.7557,225.7362,225.7557,430.0
2024-04-26 11:40:00,231.04,231.05,230.92,230.98,5261.0,225.746,225.7557,225.6287,225.6874,5261.0
2024-04-26 11:45:00,231.12,231.3,231.11,231.19,1714.0,225.8241,226.0,225.8144,225.8925,1714.0
2024-04-26 11:50:00,231.22,231.47,231.2,231.45,1557.0,225.9219,226.1661,225.9023,226.1466,1557.0
2024-04-26 11:55:00,231.34,231.45,231.25,231.45,1588.0,226.0391,226.1466,225.9512,226.1466,1588.0
2024-04-26 12:00:00,231.45,231.45,231.32,231.34,400.0,226.1466,226.1466,226.0196,226.0391,400.0
2024-04-26 12:05:00,231.25,231.43,231.22,231.43,933.0,225.9512,226.127,225.9219,226.127,933.0
2024-04-26 12:10:00,231.42,231.43,231.31,231.43,825.0,226.1173,226.127,226.0098,226.127,825.0
2024-04-26 12:15:00,231.49,231.59,231.39,231.49,10243.0,226.1857,226.2834,226.088,226.1857,10243.0
2024-04-26 12:20:00,231.43,231.62,231.43,231.59,2520.0,226.127,226.3127,226.127,226.2834,2520.0
2024-04-26 12:25:00,231.61,231.75,231.5,231.69,1540.0,226.3029,226.4397,226.1954,226.3811,1540.0
2024-04-26 12:30:00,231.69,231.8,231.66,231.75,933.0,226.3811,226.4886,226.3518,226.4397,933.0
2024-04-26 12:35:00,231.78,231.81,231.64,231.67,4293.0,226.469,226.4983,226.3322,226.3615,4293.0
2024-04-26 12:40:00,231.62,231.68,231.53,231.56,5515.0,226.3127,226.3713,226.2247,226.2541,5515.0
2024-04-26 12:45:00,231.5,231.71,231.49,231.71,993.0,226.1954,226.4006,226.1857,226.4006,993.0
2024-04-26 12:50:00,231.75,231.8,231.75,231.79,586.0,226.4397,226.4886,226.4397,226.4788,586.0
2024-04-26 12:55:00,231.86,231.97,231.86,231.97,600.0,226.5472,226.6547,226.5472,226.6547,600.0
2024-04-26 13:00:00,231.97,231.97,231.83,231.83,509.0,226.6547,226.6547,226.5179,226.5179,509.0
2024-04-26 13:05:00,231.83,231.84,231.69,231.7,2562.0,226.5179,226.5276,226.3811,226.3909,2562.0
2024-04-26 13:10:00,231.73,231.75,231.69,231.74,1346.0,226.4202,226.4397,226.3811,226.4299,1346.0
2024-04-26 13:15:00,231.7,231.79,231.48,231.48,3762.0,226.3909,226.4788,226.1759,226.1759,3762.0
2024-04-26 13:20:00,231.53,231.83,231.53,231.78,1641.0,226.2247,226.5179,226.2247,226.469,1641.0
2024-04-26 13:25:00,231.79,231.83,231.7,231.83,1595.0,226.4788,226.5179,226.3909,226.5179,1595.0
2024-04-26 13:30:00,231.76,231.8,231.72,231.78,2160.0,226.4495,226.4886,226.4104,226.469,2160.0
2024-04-26 13:35:00,231.8,231.83,231.76,231.76,1053.0,226.4886,226.5179,226.4495,226.4495,1053.0
2024-04-26 13:40:00,231.75,231.8,231.66,231.67,5218.0,226.4397,226.4886,226.3518,226.3615,5218.0
2024-04-26 13:45:00,231.66,231.85,231.6,231.85,2735.0,226.3518,226.5374,226.2931,226.5374,2735.0
2024-04-26 13:50:00,231.86,232.18,231.86,232.12,5055.0,226.5472,226.8599,226.5472,226.8012,5055.0
2024-04-26 13:55:00,232.18,232.23,232.11,232.12,4934.0,226.8599,226.9087,226.7915,226.8012,4934.0
2024-04-26 14:00:00,232.11,232.21,231.98,232.0,6203.0,226.7915,226.8892,226.6644,226.684,6203.0
2024-04-26 14:05:00,232.0,232.0,231.91,231.93,1194.0,226.684,226.684,226.596,226.6156,1194.0
2024-04-26 14:10:00,231.88,232.12,231.78,232.06,2793.0,226.5667,226.8012,226.469,226.7426,2793.0
2024-04-26 14:15:00,231.98,232.03,231.94,231.95,1134.0,226.6644,226.7133,226.6254,226.6351,1134.0
2024-04-26 14:20:00,232.0,232.02,231.9,231.97,2325.0,226.684,226.7035,226.5863,226.6547,2325.0
2024-04-26 14:25:00,231.97,232.07,231.95,232.07,982.0,226.6547,226.7524,226.6351,226.7524,982.0
2024-04-26 14:30:00,232.07,232.27,232.02,232.15,2409.0,226.7524,226.9478,226.7035,226.8305,2409.0
2024-04-26 14:35:00,232.12,232.38,232.07,232.32,2815.0,226.8012,227.0553,226.7524,226.9966,2815.0
2024-04-26 14:40:00,232.39,232.5,232.39,232.5,1300.0,227.065,227.1725,227.065,227.1725,1300.0
2024-04-26 14:45:00,232.52,232.61,232.51,232.51,2416.0,227.1921,227.28,227.1823,227.1823,2416.0
2024-04-26 14:50:00,232.57,232.84,232.5,232.76,3216.0,227.2409,227.5047,227.1725,227.4266,3216.0
2024-04-26 14:55:00,232.83,233.08,232.8,232.97,6855.0,227.495,227.7392,227.4656,227.6318,6855.0
2024-04-26 15:00:00,232.96,233.02,232.87,233.02,5042.0,227.622,227.6806,227.534,227.6806,5042.0
2024-04-26 15:05:00,233.07,233.16,232.79,232.81,6835.0,227.7295,227.8174,227.4559,227.4754,6835.0
2024-04-26 15:10:00,232.85,232.88,232.74,232.88,2520.0,227.5145,227.5438,227.407,227.5438,2520.0
2024-04-26 15:15:00,232.82,232.82,232.68,232.82,3272.0,227.4852,227.4852,227.3484,227.4852,3272.0
2024-04-26 15:20:00,232.75,232.84,232.49,232.61,7367.0,227.4168,227.5047,227.1628,227.28,7367.0
2024-04-26 15:25:00,232.62,232.7,232.49,232.7,2901.0,227.2898,227.3679,227.1628,227.3679,2901.0
2024-04-26 15:30:00,232.53,232.53,232.11,232.14,3713.0,227.2018,227.2018,226.7915,226.8208,3713.0
2024-04-26 15:35:00,232.1,232.17,232.05,232.06,1645.0,226.7817,226.8501,226.7328,226.7426,1645.0
2024-04-26 15:40:00,232.11,232.12,231.87,231.92,3817.0,226.7915,226.8012,226.557,226.6058,3817.0
2024-04-26 15:45:00,231.92,232.12,231.86,232.12,6111.0,226.6058,226.8012,226.5472,226.8012,6111.0
2024-04-26 15:50:00,232.04,232.05,231.89,231.93,6839.0,226.7231,226.7328,226.5765,226.6156,6839.0
2024-04-26 15:55:00,231.88,231.94,231.5,231.5,53350.0,226.5667,226.6254,226.1954,226.1954,53350.0
2024-04-29 09:30:00,231.84,233.28,231.84,232.86,15978.0,226.5276,227.9346,226.5276,227.5243,15978.0
2024-04-29 09:35:00,232.62,233.91,232.61,233.9,30241.0,227.2898,228.5502,227.28,228.5404,30241.0
2024-04-29 09:40:00,233.73,234.29,233.68,234.29,6358.0,228.3743,228.9215,228.3255,228.9215,6358.0
2024-04-29 09:45:00,234.23,234.23,233.53,233.74,9562.0,228.8629,228.8629,228.1789,228.3841,9562.0
2024-04-29 09:50:00,233.65,234.28,233.64,234.08,3479.0,228.2962,228.9117,228.2864,228.7163,3479.0
2024-04-29 09:55:00,234.04,234.04,233.2,233.2,6887.0,228.6772,228.6772,227.8565,227.8565,6887.0
2024-04-29 10:00:00,233.3,233.9,233.15,233.69,10969.0,227.9542,228.5404,227.8076,228.3353,10969.0
2024-04-29 10:05:00,233.85,233.98,233.45,233.56,4123.0,228.4916,228.6186,228.1008,228.2082,4123.0
2024-04-29 10:10:00,233.69,234.09,233.69,234.09,1305.0,228.3353,228.7261,228.3353,228.7261,1305.0
2024-04-29 10:15:00,233.98,234.19,233.9,233.92,2678.0,228.6186,228.8238,228.5404,228.56,2678.0
2024-04-29 10:20:00,234.04,234.07,233.96,234.07,2008.0,228.6772,228.7065,228.5991,228.7065,2008.0
2024-04-29 10:25:00,234.01,234.11,233.77,234.1,4737.0,228.6479,228.7456,228.4134,228.7359,4737.0
2024-04-29 10:30:00,234.22,234.31,234.11,234.11,4151.0,228.8531,228.941,228.7456,228.7456,4151.0
2024-04-29 10:35:00,234.09,234.31,234.09,234.21,3120.0,228.7261,228.941,228.7261,228.8433,3120.0
2024-04-29 10:40:00,234.11,234.17,234.01,234.11,1520.0,228.7456,228.8043,228.6479,228.7456,1520.0
2024-04-29 10:45:00,234.04,234.05,233.89,233.89,2753.0,228.6772,228.687,228.5307,228.5307,2753.0
2024-04-29 10:50:00,233.97,233.98,233.75,233.75,1858.0,228.6088,228.6186,228.3939,228.3939,1858.0
2024-04-29 10:55:00,233.74,234.18,233.74,234.12,3443.0,228.3841,228.814,228.3841,228.7554,3443.0
2024-04-29 11:00:00,234.18,234.44,234.09,234.43,2523.0,228.814,229.0681,228.7261,229.0583,2523.0
2024-04-29 11:05:00,234.5,234.5,234.04,234.07,3024.0,229.1267,229.1267,228.6772,228.7065,3024.0
2024-04-29 11:10:00,234.09,234.18,233.99,234.03,9845.0,228.7261,228.814,228.6284,228.6675,9845.0
2024-04-29 11:15:00,234.14,234.14,233.44,233.44,4348.0,228.7749,228.7749,228.091,228.091,4348.0
2024-04-29 11:20:00,233.43,233.53,233.17,233.35,5933.0,228.0812,228.1789,227.8272,228.003,5933.0
2024-04-29 11:25:00,233.28,233.85,233.28,233.66,5355.0,227.9346,228.4916,227.9346,228.3059,5355.0
2024-04-29 11:30:00,233.62,233.62,233.1,233.27,2953.0,228.2669,228.2669,227.7588,227.9249,2953.0
2024-04-29 11:35:00,233.27,233.37,233.02,233.03,3534.0,227.9249,228.0226,227.6806,227.6904,3534.0
2024-04-29 11:40:00,232.93,233.33,232.93,233.25,2294.0,227.5927,227.9835,227.5927,227.9053,2294.0
2024-04-29 11:45:00,233.14,233.14,232.96,233.01,964.0,227.7979,227.7979,227.622,227.6708,964.0
2024-04-29 11:50:00,232.96,233.09,232.88,232.97,3982.0,227.622,227.749,227.5438,227.6318,3982.0
2024-04-29 11:55:00,233.07,233.37,233.02,233.27,3913.0,227.7295,228.0226,227.6806,227.9249,3913.0
2024-04-29 12:00:00,233.19,233.38,233.12,233.38,1020.0,227.8467,228.0324,227.7783,228.0324,1020.0
2024-04-29 12:05:00,233.33,233.63,233.32,233.55,1555.0,227.9835,228.2766,227.9737,228.1985,1555.0
2024-04-29 12:10:00,233.44,233.68,233.44,233.65,2220.0,228.091,228.3255,228.091,228.2962,2220.0
2024-04-29 12:15:00,233.73,233.89,233.72,233.89,1813.0,228.3743,228.5307,228.3646,228.5307,1813.0
2024-04-29 12:20:00,233.75,233.87,233.73,233.84,1944.0,228.3939,228.5111,228.3743,228.4818,1944.0
2024-04-29 12:25:00,233.83,233.83,233.5,233.56,4648.0,228.472,228.472,228.1496,228.2082,4648.0
2024-04-29 12:30:00,233.56,233.58,233.36,233.46,7839.0,228.2082,228.2278,228.0128,228.1105,7839.0
2024-04-29 12:35:00,233.4,233.55,233.39,233.49,2613.0,228.0519,228.1985,228.0421,228.1398,2613.0
2024-04-29 12:40:00,233.52,233.52,233.19,233.24,7123.0,228.1692,228.1692,227.8467,227.8956,7123.0
2024-04-29 12:45:00,233.27,233.63,233.27,233.46,4101.0,227.9249,228.2766,227.9249,228.1105,4101.0
2024-04-29 12:50:00,233.44,233.44,233.22,233.27,2054.0,228.091,228.091,227.876,227.9249,2054.0
2024-04-29 12:55:00,233.27,233.27,233.15,233.26,1647.0,227.9249,227.9249,227.8076,227.9151,1647.0
2024-04-29 13:00:00,233.19,233.3,233.15,233.25,778.0,227.8467,227.9542,227.8076,227.9053,778.0
2024-04-29 13:05:00,233.26,233.26,233.15,233.23,1000.0,227.9151,227.9151,227.8076,227.8858,1000.0
2024-04-29 13:10:00,233.13,233.13,232.86,233.01,3332.0,227.7881,227.7881,227.5243,227.6708,3332.0
2024-04-29 13:15:00,232.97,232.97,232.89,232.94,607.0,227.6318,227.6318,227.5536,227.6024,607.0
2024-04-29 13:20:00,232.99,233.11,232.86,232.86,4539.0,227.6513,227.7685,227.5243,227.5243,4539.0
2024-04-29 13:25:00,233.0,233.18,232.94,232.96,4126.0,227.6611,227.8369,227.6024,227.622,4126.0
2024-04-29 13:30:00,233.09,233.15,233.02,233.05,2200.0,227.749,227.8076,227.6806,227.7099,2200.0
2024-04-29 13:35:00,233.05,233.22,232.97,233.03,6047.0,227.7099,227.876,227.6318,227.6904,6047.0
2024-04-29 13:40:00,232.95,233.04,232.92,233.02,2296.0,227.6122,227.7001,227.5829,227.6806,2296.0
2024-04-29 13:45:00,232.96,232.96,232.72,232.75,5168.0,227.622,227.622,227.3875,227.4168,5168.0
2024-04-29 13:50:00,232.71,233.04,232.7,232.91,6452.0,227.3777,227.7001,227.3679,227.5731,6452.0
2024-04-29 13:55:00,232.96,233.0,232.88,232.91,1281.0,227.622,227.6611,227.5438,227.5731,1281.0
2024-04-29 14:00:00,232.93,233.0,232.77,233.0,3033.0,227.5927,227.6611,227.4363,227.6611,3033.0
2024-04-29 14:05:00,232.98,233.13,232.91,232.91,5119.0,227.6415,227.7881,227.5731,227.5731,5119.0
2024-04-29 14:10:00,232.9,232.98,232.86,232.9,4786.0,227.5634,227.6415,227.5243,227.5634,4786.0
2024-04-29 14:15:00,232.85,232.86,232.62,232.62,3621.0,227.5145,227.5243,227.2898,227.2898,3621.0
2024-04-29 14:20:00,232.63,232.7,232.53,232.53,3780.0,227.2995,227.3679,227.2018,227.2018,3780.0
2024-04-29 14:25:00,232.48,232.61,232.43,232.53,8417.0,227.153,227.28,227.1041,227.2018,8417.0
2024-04-29 14:30:00,232.42,232.47,232.07,232.32,7280.0,227.0944,227.1432,226.7524,226.9966,7280.0
2024-04-29 14:35:00,232.39,232.43,232.28,232.34,2294.0,227.065,227.1041,226.9576,227.0162,2294.0
2024-04-29 14:40:00,232.37,232.63,232.37,232.59,2851.0,227.0455,227.2995,227.0455,227.2605,2851.0
2024-04-29 14:45:00,232.64,232.68,232.57,232.6,3208.0,227.3093,227.3484,227.2409,227.2702,3208.0
2024-04-29 14:50:00,232.63,232.79,232.62,232.7,3210.0,227.2995,227.4559,227.2898,227.3679,3210.0
2024-04-29 14:55:00,232.73,232.89,232.72,232.76,3661.0,227.3973,227.5536,227.3875,227.4266,3661.0
2024-04-29 15:00:00,232.75,232.75,232.22,232.37,4432.0,227.4168,227.4168,226.8989,227.0455,4432.0
2024-04-29 15:05:00,232.32,232.45,232.21,232.45,2696.0,226.9966,227.1237,226.8892,227.1237,2696.0
2024-04-29 15:10:00,232.42,232.48,232.36,232.44,3104.0,227.0944,227.153,227.0357,227.1139,3104.0
2024-04-29 15:15:00,232.44,232.69,232.43,232.61,3025.0,227.1139,227.3582,227.1041,227.28,3025.0
2024-04-29 15:20:00,232.64,232.74,232.52,232.54,2739.0,227.3093,227.407,227.1921,227.2116,2739.0
2024-04-29 15:25:00,232.52,232.7,232.51,232.7,4241.0,227.1921,227.3679,227.1823,227.3679,4241.0
2024-04-29 15:30:00,232.69,232.86,232.68,232.86,4986.0,227.3582,227.5243,227.3484,227.5243,4986.0
2024-04-29 15:35:00,232.81,232.81,232.49,232.69,4445.0,227.4754,227.4754,227.1628,227.3582,4445.0
2024-04-29 15:40:00,232.56,233.08,232.54,232.99,11212.0,227.2311,227.7392,227.2116,227.6513,11212.0
2024-04-29 15:45:00,233.02,233.07,232.84,232.86,12243.0,227.6806,227.7295,227.5047,227.5243,12243.0
2024-04-29 15:50:00,232.85,233.22,232.84,232.9,20896.0,227.5145,227.876,227.5047,227.5634,20896.0
2024-04-29 15:55:00,232.95,233.52,232.72,233.49,57269.0,227.6122,228.1692,227.3875,228.1398,57269.0
2024-04-30 09:30:00,232.81,233.41,232.06,232.9,27187.0,227.4754,228.0617,226.7426,227.5634,27187.0
2024-04-30 09:35:00,233.25,233.25,232.62,233.06,12046.0,227.9053,227.9053,227.2898,227.7197,12046.0
2024-04-30 09:40:00,232.78,233.1,232.47,233.09,8769.0,227.4461,227.7588,227.1432,227.749,8769.0
2024-04-30 09:45:00,233.3,233.75,233.19,233.74,1913.0,227.9542,228.3939,227.8467,228.3841,1913.0
2024-04-30 09:50:00,233.59,233.77,233.17,233.17,5370.0,228.2375,228.4134,227.8272,227.8272,5370.0
2024-04-30 09:55:00,233.09,233.25,233.04,233.17,3003.0,227.749,227.9053,227.7001,227.8272,3003.0
2024-04-30 10:00:00,233.13,233.26,232.76,232.95,9186.0,227.7881,227.9151,227.4266,227.6122,9186.0
2024-04-30 10:05:00,232.96,233.17,232.86,232.96,11061.0,227.622,227.8272,227.5243,227.622,11061.0
2024-04-30 10:10:00,233.04,233.09,232.73,232.81,7802.0,227.7001,227.749,227.3973,227.4754,7802.0
2024-04-30 10:15:00,232.95,233.16,232.9,233.08,2538.0,227.6122,227.8174,227.5634,227.7392,2538.0
2024-04-30 10:20:00,233.14,233.39,232.93,233.34,7187.0,227.7979,228.0421,227.5927,227.9933,7187.0
2024-04-30 10:25:00,233.34,233.35,232.99,233.19,4202.0,227.9933,228.003,227.6513,227.8467,4202.0
2024-04-30 10:30:00,233.15,233.15,232.81,232.89,10789.0,227.8076,227.8076,227.4754,227.5536,10789.0
2024-04-30 10:35:00,232.99,233.29,232.89,233.29,6537.0,227.6513,227.9444,227.5536,227.9444,6537.0
2024-04-30 10:40:00,233.37,233.89,233.29,233.8,9652.0,228.0226,228.5307,227.9444,228.4427,9652.0
2024-04-30 10:45:00,233.81,234.03,233.76,234.03,6305.0,228.4525,228.6675,228.4037,228.6675,6305.0
2024-04-30 10:50:00,234.1,234.23,234.0,234.12,6938.0,228.7359,228.8629,228.6382,228.7554,6938.0
2024-04-30 10:55:00,234.02,234.31,233.88,234.08,4001.0,228.6577,228.941,228.5209,228.7163,4001.0
2024-04-30 11:00:00,234.14,234.18,233.98,234.18,5111.0,228.7749,228.814,228.6186,228.814,5111.0
2024-04-30 11:05:00,234.11,234.11,233.52,233.8,15649.0,228.7456,228.7456,228.1692,228.4427,15649.0
2024-04-30 11:10:00,233.6,233.6,233.38,233.5,4207.0,228.2473,228.2473,228.0324,228.1496,4207.0
2024-04-30 11:15:00,233.6,233.72,233.57,233.72,4023.0,228.2473,228.3646,228.218,228.3646,4023.0
2024-04-30 11:20:00,233.71,233.71,233.52,233.56,11059.0,228.3548,228.3548,228.1692,228.2082,11059.0
2024-04-30 11:25:00,233.6,233.72,233.58,233.67,3677.0,228.2473,228.3646,228.2278,228.3157,3677.0
2024-04-30 11:30:00,233.74,233.81,233.47,233.68,9139.0,228.3841,228.4525,228.1203,228.3255,9139.0
2024-04-30 11:35:00,233.75,233.82,233.59,233.82,4049.0,228.3939,228.4623,228.2375,228.4623,4049.0
2024-04-30 11:40:00,233.76,233.96,233.72,233.76,6303.0,228.4037,228.5991,228.3646,228.4037,6303.0
2024-04-30 11:45:00,233.77,233.85,233.72,233.84,4140.0,228.4134,228.4916,228.3646,228.4818,4140.0
2024-04-30 11:50:00,233.96,234.0,233.87,233.87,4846.0,228.5991,228.6382,228.5111,228.5111,4846.0
2024-04-30 11:55:00,233.93,234.2,233.93,234.16,5951.0,228.5698,228.8336,228.5698,228.7945,5951.0
2024-04-30 12:00:00,234.18,234.18,233.92,234.01,5770.0,228.814,228.814,228.56,228.6479,5770.0
2024-04-30 12:05:00,234.02,234.07,233.94,234.07,2654.0,228.6577,228.7065,228.5795,228.7065,2654.0
2024-04-30 12:10:00,234.09,234.29,234.09,234.25,3495.0,228.7261,228.9215,228.7261,228.8824,3495.0
2024-04-30 12:15:00,234.25,234.33,234.15,234.27,4270.0,228.8824,228.9606,228.7847,228.902,4270.0
2024-04-30 12:20:00,234.29,234.45,234.29,234.35,4151.0,228.9215,229.0778,228.9215,228.9801,4151.0
2024-04-30 12:25:00,234.23,234.38,234.23,234.28,2080.0,228.8629,229.0094,228.8629,228.9117,2080.0
2024-04-30 12:30:00,234.24,234.3,233.74,233.81,9765.0,228.8727,228.9313,228.3841,228.4525,9765.0
2024-04-30 12:35:00,233.85,234.02,233.79,234.02,5831.0,228.4916,228.6577,228.433,228.6577,5831.0
2024-04-30 12:40:00,233.97,234.07,233.87,233.95,14244.0,228.6088,228.7065,228.5111,228.5893,14244.0
2024-04-30 12:45:00,233.95,233.99,233.83,233.87,9456.0,228.5893,228.6284,228.472,228.5111,9456.0
2024-04-30 12:50:00,233.87,233.96,233.83,233.84,5411.0,228.5111,228.5991,228.472,228.4818,5411.0
2024-04-30 12:55:00,233.76,233.98,233.67,233.92,6097.0,228.4037,228.6186,228.3157,228.56,6097.0
2024-04-30 13:00:00,233.9,233.9,233.71,233.81,5218.0,228.5404,228.5404,228.3548,228.4525,5218.0
2024-04-30 13:05:00,233.74,234.05,233.74,234.01,3538.0,228.3841,228.687,228.3841,228.6479,3538.0
2024-04-30 13:10:00,234.03,234.17,234.0,234.17,8105.0,228.6675,228.8043,228.6382,228.8043,8105.0
2024-04-30 13:15:00,234.02,234.05,233.9,234.04,4105.0,228.6577,228.687,228.5404,228.6772,4105.0
2024-04-30 13:20:00,234.13,234.29,234.05,234.21,9302.0,228.7652,228.9215,228.687,228.8433,9302.0
2024-04-30 13:25:00,234.21,234.33,234.11,234.15,1975.0,228.8433,228.9606,228.7456,228.7847,1975.0
2024-04-30 13:30:00,234.16,234.23,234.1,234.18,7528.0,228.7945,228.8629,228.7359,228.814,7528.0
2024-04-30 13:35:00,234.17,234.23,234.15,234.19,3928.0,228.8043,228.8629,228.7847,228.8238,3928.0
2024-04-30 13:40:00,234.17,234.72,234.13,234.62,28728.0,228.8043,229.3417,228.7652,229.2439,28728.0
2024-04-30 13:45:00,234.61,234.81,234.54,234.74,4255.0,229.2342,229.4296,229.1658,229.3612,4255.0
2024-04-30 13:50:00,234.73,234.74,234.58,234.65,9048.0,229.3514,229.3612,229.2049,229.2733,9048.0
2024-04-30 13:55:00,234.71,234.76,234.65,234.74,4400.0,229.3319,229.3807,229.2733,229.3612,4400.0
2024-04-30 14:00:00,234.75,234.83,234.71,234.78,10590.0,229.371,229.4491,229.3319,229.4003,10590.0
2024-04-30 14:05:00,234.78,234.78,234.22,234.28,13717.0,229.4003,229.4003,228.8531,228.9117,13717.0
2024-04-30 14:10:00,234.28,234.47,234.24,234.47,5083.0,228.9117,229.0974,228.8727,229.0974,5083.0
2024-04-30 14:15:00,234.4,234.47,234.23,234.29,5124.0,229.029,229.0974,228.8629,228.9215,5124.0
2024-04-30 14:20:00,234.26,234.37,234.25,234.25,4417.0,228.8922,228.9997,228.8824,228.8824,4417.0
2024-04-30 14:25:00,234.25,234.38,234.2,234.24,6536.0,228.8824,229.0094,228.8336,228.8727,6536.0
2024-04-30 14:30:00,234.27,234.32,234.18,234.23,5923.0,228.902,228.9508,228.814,228.8629,5923.0
2024-04-30 14:35:00,234.23,234.4,234.09,234.4,16494.0,228.8629,229.029,228.7261,229.029,16494.0
2024-04-30 14:40:00,234.38,234.42,234.28,234.38,5930.0,229.0094,229.0485,228.9117,229.0094,5930.0
2024-04-30 14:45:00,234.44,234.45,234.32,234.38,5532.0,229.0681,229.0778,228.9508,229.0094,5532.0
2024-04-30 14:50:00,234.38,234.38,234.2,234.25,6289.0,229.0094,229.0094,228.8336,228.8824,6289.0
2024-04-30 14:55:00,234.25,234.46,234.15,234.38,5537.0,228.8824,229.0876,228.7847,229.0094,5537.0
2024-04-30 15:00:00,234.44,234.61,234.44,234.61,11381.0,229.0681,229.2342,229.0681,229.2342,11381.0
2024-04-30 15:05:00,234.61,234.63,234.52,234.55,4428.0,229.2342,229.2537,229.1462,229.1755,4428.0
2024-04-30 15:10:00,234.51,234.57,234.44,234.57,10805.0,229.1365,229.1951,229.0681,229.1951,10805.0
2024-04-30 15:15:00,234.57,234.57,234.4,234.41,8753.0,229.1951,229.1951,229.029,229.0388,8753.0
2024-04-30 15:20:00,234.42,234.5,234.32,234.4,11871.0,229.0485,229.1267,228.9508,229.029,11871.0
2024-04-30 15:25:00,234.37,234.51,234.24,234.5,11537.0,228.9997,229.1365,228.8727,229.1267,11537.0
2024-04-30 15:30:00,234.5,234.69,234.45,234.63,10725.0,229.1267,229.3123,229.0778,229.2537,10725.0
2024-04-30 15:35:00,234.63,234.63,234.36,234.53,15359.0,229.2537,229.2537,228.9899,229.156,15359.0
2024-04-30 15:40:00,234.49,234.68,234.46,234.6,12990.0,229.1169,229.3026,229.0876,229.2244,12990.0
2024-04-30 15:45:00,234.6,234.7,234.31,234.66,14326.0,229.2244,229.3221,228.941,229.283,14326.0
2024-04-30 15:50:00,234.52,234.71,234.31,234.56,54624.0,229.1462,229.3319,228.941,229.1853,54624.0
2024-04-30 15:55:00,234.55,234.67,234.43,234.6,158964.0,229.1755,229.2928,229.0583,229.2244,158964.0
2024-05-01 09:30:00,234.03,234.46,233.81,233.9,28108.0,228.6675,229.0876,228.4525,228.5404,28108.0
2024-05-01 09:35:00,234.13,235.76,234.05,235.1,8180.0,228.7652,230.3578,228.687,229.7129,8180.0
2024-05-01 09:40:00,234.55,234.65,233.92,234.65,5116.0,229.1755,229.2733,228.56,229.2733,5116.0
2024-05-01 09:45:00,234.71,234.87,234.19,234.76,12101.0,229.3319,229.4882,228.8238,229.3807,12101.0
2024-05-01 09:50:00,234.81,234.83,234.42,234.44,5500.0,229.4296,229.4491,229.0485,229.0681,5500.0
2024-05-01 09:55:00,234.42,234.48,234.2,234.4,2872.0,229.0485,229.1072,228.8336,229.029,2872.0
2024-05-01 10:00:00,234.19,234.19,233.37,233.49,5147.0,228.8238,228.8238,228.0226,228.1398,5147.0
2024-05-01 10:05:00,233.72,233.83,233.27,233.31,4505.0,228.3646,228.472,227.9249,227.964,4505.0
2024-05-01 10:10:00,233.34,233.75,233.34,233.55,8076.0,227.9933,228.3939,227.9933,228.1985,8076.0
2024-05-01 10:15:00,233.56,233.58,232.87,233.1,10473.0,228.2082,228.2278,227.534,227.7588,10473.0
2024-05-01 10:20:00,233.09,233.39,233.08,233.25,16758.0,227.749,228.0421,227.7392,227.9053,16758.0
2024-05-01 10:25:00,233.31,233.35,232.46,232.62,17868.0,227.964,228.003,227.1334,227.2898,17868.0
2024-05-01 10:30:00,232.7,233.4,232.49,233.31,23405.0,227.3679,228.0519,227.1628,227.964,23405.0
2024-05-01 10:35:00,233.27,233.5,232.9,233.03,21089.0,227.9249,228.1496,227.5634,227.6904,21089.0
2024-05-01 10:40:00,232.97,233.06,232.66,232.99,10651.0,227.6318,227.7197,227.3289,227.6513,10651.0
2024-05-01 10:45:00,233.02,233.29,232.87,233.16,16949.0,227.6806,227.9444,227.534,227.8174,16949.0
2024-05-01 10:50:00,233.16,233.25,232.81,232.84,21869.0,227.8174,227.9053,227.4754,227.5047,21869.0
2024-05-01 10:55:00,232.89,233.48,232.8,233.34,16334.0,227.5536,228.1301,227.4656,227.9933,16334.0
2024-05-01 11:00:00,233.34,233.34,232.93,232.93,19644.0,227.9933,227.9933,227.5927,227.5927,19644.0
2024-05-01 11:05:00,233.16,233.33,233.0,233.21,18149.0,227.8174,227.9835,227.6611,227.8663,18149.0
2024-05-01 11:10:00,233.1,233.33,232.93,233.0,11339.0,227.7588,227.9835,227.5927,227.6611,11339.0
2024-05-01 11:15:00,232.98,233.29,232.89,233.21,29090.0,227.6415,227.9444,227.5536,227.8663,29090.0
2024-05-01 11:20:00,233.21,233.34,232.96,233.29,30477.0,227.8663,227.9933,227.622,227.9444,30477.0
2024-05-01 11:25:00,233.29,233.56,232.97,233.33,19768.0,227.9444,228.2082,227.6318,227.9835,19768.0
2024-05-01 11:30:00,233.28,233.7,233.2,233.25,11114.0,227.9346,228.345,227.8565,227.9053,11114.0
2024-05-01 11:35:00,233.31,233.6,233.13,233.42,36255.0,227.964,228.2473,227.7881,228.0714,36255.0
2024-05-01 11:40:00,233.5,234.03,233.44,234.03,14835.0,228.1496,228.6675,228.091,228.6675,14835.0
2024-05-01 11:45:00,234.02,234.4,233.7,233.7,17110.0,228.6577,229.029,228.345,228.345,17110.0
2024-05-01 11:50:00,233.71,233.98,233.41,233.72,41638.0,228.3548,228.6186,228.0617,228.3646,41638.0
2024-05-01 11:55:00,233.78,233.97,233.65,233.76,9458.0,228.4232,228.6088,228.2962,228.4037,9458.0
2024-05-01 12:00:00,233.79,234.05,233.61,233.61,8799.0,228.433,228.687,228.2571,228.2571,8799.0
2024-05-01 12:05:00,233.69,233.8,233.54,233.56,15796.0,228.3353,228.4427,228.1887,228.2082,15796.0
2024-05-01 12:10:00,233.7,233.91,233.63,233.77,27250.0,228.345,228.5502,228.2766,228.4134,27250.0
2024-05-01 12:15:00,233.68,233.95,233.3,233.95,18986.0,228.3255,228.5893,227.9542,228.5893,18986.0
2024-05-01 12:20:00,233.95,234.26,233.95,234.1,4980.0,228.5893,228.8922,228.5893,228.7359,4980.0
2024-05-01 12:25:00,234.14,234.49,234.13,234.19,5576.0,228.7749,229.1169,228.7652,228.8238,5576.0
2024-05-01 12:30:00,234.12,234.49,234.03,234.49,6307.0,228.7554,229.1169,228.6675,229.1169,6307.0
2024-05-01 12:35:00,234.46,234.46,233.96,233.98,7850.0,229.0876,229.0876,228.5991,228.6186,7850.0
2024-05-01 12:40:00,234.0,234.43,234.0,234.4,5259.0,228.6382,229.0583,228.6382,229.029,5259.0
2024-05-01 12:45:00,234.46,234.52,233.94,233.99,15253.0,229.0876,229.1462,228.5795,228.6284,15253.0
2024-05-01 12:50:00,234.07,234.24,233.91,233.96,20405.0,228.7065,228.8727,228.5502,228.5991,20405.0
2024-05-01 12:55:00,233.96,234.08,233.92,234.03,11553.0,228.5991,228.7163,228.56,228.6675,11553.0
2024-05-01 13:00:00,234.03,234.35,233.96,234.26,13685.0,228.6675,228.9801,228.5991,228.8922,13685.0
2024-05-01 13:05:00,234.33,234.35,234.01,234.01,4778.0,228.9606,228.9801,228.6479,228.6479,4778.0
2024-05-01 13:10:00,233.98,234.12,233.87,234.12,7884.0,228.6186,228.7554,228.5111,228.7554,7884.0
2024-05-01 13:15:00,234.12,234.33,234.07,234.28,8260.0,228.7554,228.9606,228.7065,228.9117,8260.0
2024-05-01 13:20:00,234.28,234.58,234.17,234.17,9521.0,228.9117,229.2049,228.8043,228.8043,9521.0
2024-05-01 13:25:00,234.19,234.3,234.08,234.12,26486.0,228.8238,228.9313,228.7163,228.7554,26486.0
2024-05-01 13:30:00,234.12,234.52,234.12,234.41,5792.0,228.7554,229.1462,228.7554,229.0388,5792.0
2024-05-01 13:35:00,234.41,234.62,234.41,234.56,8384.0,229.0388,229.2439,229.0388,229.1853,8384.0
2024-05-01 13:40:00,234.63,234.68,234.49,234.62,11727.0,229.2537,229.3026,229.1169,229.2439,11727.0
2024-05-01 13:45:00,234.59,234.71,234.31,234.32,6565.0,229.2146,229.3319,228.941,228.9508,6565.0
2024-05-01 13:50:00,234.28,234.41,234.14,234.41,10014.0,228.9117,229.0388,228.7749,229.0388,10014.0
2024-05-01 13:55:00,234.41,234.49,234.28,234.34,6933.0,229.0388,229.1169,228.9117,228.9704,6933.0
2024-05-01 14:00:00,234.34,235.09,234.34,235.09,12520.0,228.9704,229.7032,228.9704,229.7032,12520.0
2024-05-01 14:05:00,235.08,235.09,234.22,234.48,9375.0,229.6934,229.7032,228.8531,229.1072,9375.0
2024-05-01 14:10:00,234.48,234.86,234.15,234.31,9233.0,229.1072,229.4784,228.7847,228.941,9233.0
2024-05-01 14:15:00,234.19,234.24,233.89,233.94,15946.0,228.8238,228.8727,228.5307,228.5795,15946.0
2024-05-01 14:20:00,233.98,234.28,233.88,234.27,33084.0,228.6186,228.9117,228.5209,228.902,33084.0
2024-05-01 14:25:00,234.27,234.97,234.26,234.95,8695.0,228.902,229.5859,228.8922,229.5664,8695.0
2024-05-01 14:30:00,234.98,235.47,234.46,235.41,17269.0,229.5957,230.0745,229.0876,230.0158,17269.0
2024-05-01 14:35:00,235.4,235.4,234.59,235.04,21396.0,230.0061,230.0061,229.2146,229.6543,21396.0
2024-05-01 14:40:00,235.12,235.46,235.04,235.2,20245.0,229.7325,230.0647,229.6543,229.8107,20245.0
2024-05-01 14:45:00,235.21,235.39,235.0,235.32,40491.0,229.8204,229.9963,229.6152,229.9279,40491.0
2024-05-01 14:50:00,235.32,235.53,235.11,235.26,53310.0,229.9279,230.1331,229.7227,229.8693,53310.0
2024-05-01 14:55:00,235.31,235.94,235.07,235.94,18241.0,229.9181,230.5337,229.6836,230.5337,18241.0
2024-05-01 15:00:00,235.94,236.03,235.17,235.17,13768.0,230.5337,230.6216,229.7813,229.7813,13768.0
2024-05-01 15:05:00,235.16,235.5,235.15,235.27,21010.0,229.7716,230.1038,229.7618,229.8791,21010.0
2024-05-01 15:10:00,235.18,235.22,234.92,235.03,27398.0,229.7911,229.8302,229.5371,229.6446,27398.0
2024-05-01 15:15:00,235.06,235.22,234.9,235.05,41986.0,229.6739,229.8302,229.5175,229.6641,41986.0
2024-05-01 15:20:00,234.96,235.31,234.92,235.31,14725.0,229.5762,229.9181,229.5371,229.9181,14725.0
2024-05-01 15:25:00,235.37,236.09,235.26,235.27,9388.0,229.9768,230.6803,229.8693,229.8791,9388.0
2024-05-01 15:30:00,235.22,235.36,234.92,235.15,19195.0,229.8302,229.967,229.5371,229.7618,19195.0
2024-05-01 15:35:00,235.08,235.13,234.4,234.49,21111.0,229.6934,229.7423,229.029,229.1169,21111.0
2024-05-01 15:40:00,234.55,234.8,234.43,234.72,31864.0,229.1755,229.4198,229.0583,229.3417,31864.0
2024-05-01 15:45:00,234.72,234.75,234.29,234.55,27383.0,229.3417,229.371,228.9215,229.1755,27383.0
2024-05-01 15:50:00,234.55,234.63,233.96,233.99,39451.0,229.1755,229.2537,228.5991,228.6284,39451.0
2024-05-01 15:55:00,234.01,234.25,233.61,233.64,130223.0,228.6479,228.8824,228.2571,228.2864,130223.0
2024-05-02 09:30:00,243.0,243.28,240.58,241.27,128877.0,237.4319,237.7055,235.0674,235.7416,128877.0
2024-05-02 09:35:00,241.28,241.52,240.19,240.78,51939.0,235.7513,235.9858,234.6863,235.2628,51939.0
2024-05-02 09:40:00,240.77,240.84,235.75,236.0,81594.0,235.253,235.3214,230.3481,230.5923,81594.0
2024-05-02 09:45:00,236.0,237.13,233.68,236.74,98548.0,230.5923,231.6964,228.3255,231.3154,98548.0
2024-05-02 09:50:00,236.63,238.12,234.97,236.99,35497.0,231.2079,232.6637,229.5859,231.5596,35497.0
2024-05-02 09:55:00,236.57,239.37,236.57,239.37,17900.0,231.1493,233.8851,231.1493,233.8851,17900.0
2024-05-02 10:00:00,239.45,241.32,238.92,240.1,42566.0,233.9633,235.7904,233.4454,234.5984,42566.0
2024-05-02 10:05:00,239.9,240.84,238.86,240.81,40921.0,234.403,235.3214,233.3868,235.2921,40921.0
2024-05-02 10:10:00,240.81,242.05,240.8,240.88,41745.0,235.2921,236.5037,235.2823,235.3605,41745.0
2024-05-02 10:15:00,241.01,241.45,240.6,240.61,54086.0,235.4875,235.9174,235.0869,235.0967,54086.0
2024-05-02 10:20:00,240.67,240.88,239.53,239.53,35875.0,235.1553,235.3605,234.0414,234.0414,35875.0
2024-05-02 10:25:00,239.35,240.49,239.35,240.15,30631.0,233.8656,234.9794,233.8656,234.6472,30631.0
2024-05-02 10:30:00,240.12,240.12,238.73,238.95,32363.0,234.6179,234.6179,233.2598,233.4747,32363.0
2024-05-02 10:35:00,238.96,239.3,238.24,238.58,27014.0,233.4845,233.8167,232.781,233.1132,27014.0
2024-05-02 10:40:00,238.71,238.73,236.88,237.06,16012.0,233.2402,233.2598,231.4522,231.628,16012.0
2024-05-02 10:45:00,236.98,237.51,236.4,236.4,19459.0,231.5499,232.0677,230.9832,230.9832,19459.0
2024-05-02 10:50:00,236.24,236.71,236.17,236.5,9531.0,230.8268,231.2861,230.7584,231.0809,9531.0
2024-05-02 10:55:00,236.48,237.22,236.32,236.72,17374.0,231.0613,231.7844,230.905,231.2958,17374.0
2024-05-02 11:00:00,236.56,237.29,236.5,237.19,24179.0,231.1395,231.8528,231.0809,231.7551,24179.0
2024-05-02 11:05:00,237.2,238.05,237.19,238.03,6671.0,231.7648,232.5954,231.7551,232.5758,6671.0
2024-05-02 11:10:00,238.03,238.22,236.92,236.95,7945.0,232.5758,232.7615,231.4912,231.5206,7945.0
2024-05-02 11:15:00,237.03,237.3,235.9,235.9,20364.0,231.5987,231.8625,230.4946,230.4946,20364.0
2024-05-02 11:20:00,235.9,236.32,235.48,236.18,9456.0,230.4946,230.905,230.0842,230.7682,9456.0
2024-05-02 11:25:00,236.27,236.59,235.39,235.41,6046.0,230.8561,231.1688,229.9963,230.0158,6046.0
2024-05-02 11:30:00,235.55,235.57,234.83,235.55,5848.0,230.1526,230.1722,229.4491,230.1526,5848.0
2024-05-02 11:35:00,235.54,235.54,233.28,233.88,47645.0,230.1429,230.1429,227.9346,228.5209,47645.0
2024-05-02 11:40:00,233.88,234.09,233.33,233.84,15655.0,228.5209,228.7261,227.9835,228.4818,15655.0
2024-05-02 11:45:00,234.05,234.45,233.88,234.11,9974.0,228.687,229.0778,228.5209,228.7456,9974.0
2024-05-02 11:50:00,234.14,234.56,234.06,234.55,9922.0,228.7749,229.1853,228.6968,229.1755,9922.0
2024-05-02 11:55:00,234.56,234.58,233.57,233.59,8354.0,229.1853,229.2049,228.218,228.2375,8354.0
2024-05-02 12:00:00,233.5,233.58,232.8,232.8,8875.0,228.1496,228.2278,227.4656,227.4656,8875.0
2024-05-02 12:05:00,232.75,232.75,232.11,232.22,14571.0,227.4168,227.4168,226.7915,226.8989,14571.0
2024-05-02 12:10:00,232.21,232.37,231.65,231.68,8502.0,226.8892,227.0455,226.342,226.3713,8502.0
2024-05-02 12:15:00,231.81,232.27,231.65,231.97,33055.0,226.4983,226.9478,226.342,226.6547,33055.0
2024-05-02 12:20:00,231.79,232.15,231.62,231.93,22615.0,226.4788,226.8305,226.3127,226.6156,22615.0
2024-05-02 12:25:00,231.93,231.97,230.68,230.68,10891.0,226.6156,226.6547,225.3942,225.3942,10891.0
2024-05-02 12:30:00,230.82,230.94,230.33,230.81,6600.0,225.531,225.6483,225.0522,225.5212,6600.0
2024-05-02 12:35:00,230.89,231.0,230.52,230.83,10146.0,225.5994,225.7069,225.2379,225.5408,10146.0
2024-05-02 12:40:00,230.75,230.87,230.25,230.73,27072.0,225.4626,225.5799,224.9741,225.4431,27072.0
2024-05-02 12:45:00,230.89,230.96,230.63,230.9,4702.0,225.5994,225.6678,225.3454,225.6092,4702.0
2024-05-02 12:50:00,230.95,231.07,230.52,230.53,6380.0,225.658,225.7753,225.2379,225.2477,6380.0
2024-05-02 12:55:00,230.48,230.87,230.31,230.76,22417.0,225.1988,225.5799,225.0327,225.4724,22417.0
2024-05-02 13:00:00,230.77,231.43,230.75,231.35,8458.0,225.4822,226.127,225.4626,226.0489,8458.0
2024-05-02 13:05:00,231.3,233.1,231.3,232.99,38662.0,226.0,227.7588,226.0,227.6513,38662.0
2024-05-02 13:10:00,232.88,232.99,232.02,232.43,14683.0,227.5438,227.6513,226.7035,227.1041,14683.0
2024-05-02 13:15:00,232.43,232.5,232.11,232.48,6399.0,227.1041,227.1725,226.7915,227.153,6399.0
2024-05-02 13:20:00,232.5,233.03,232.5,232.89,8784.0,227.1725,227.6904,227.1725,227.5536,8784.0
2024-05-02 13:25:00,233.05,233.05,232.74,232.93,9733.0,227.7099,227.7099,227.407,227.5927,9733.0
2024-05-02 13:30:00,232.93,233.49,232.45,232.59,13801.0,227.5927,228.1398,227.1237,227.2605,13801.0
2024-05-02 13:35:00,232.54,232.6,232.09,232.55,9892.0,227.2116,227.2702,226.7719,227.2214,9892.0
2024-05-02 13:40:00,232.53,233.09,232.43,233.0,13979.0,227.2018,227.749,227.1041,227.6611,13979.0
2024-05-02 13:45:00,233.12,233.21,232.91,233.06,6966.0,227.7783,227.8663,227.5731,227.7197,6966.0
2024-05-02 13:50:00,233.06,233.24,232.96,233.05,16478.0,227.7197,227.8956,227.622,227.7099,16478.0
2024-05-02 13:55:00,233.08,233.11,232.34,232.51,17060.0,227.7392,227.7685,227.0162,227.1823,17060.0
2024-05-02 14:00:00,232.52,233.27,232.5,233.14,13140.0,227.1921,227.9249,227.1725,227.7979,13140.0
2024-05-02 14:05:00,233.14,233.77,233.13,233.76,12769.0,227.7979,228.4134,227.7881,228.4037,12769.0
2024-05-02 14:10:00,233.82,234.6,233.76,234.6,8952.0,228.4623,229.2244,228.4037,229.2244,8952.0
2024-05-02 14:15:00,234.72,235.05,234.44,235.05,16126.0,229.3417,229.6641,229.0681,229.6641,16126.0
2024-05-02 14:20:00,235.05,235.37,234.76,235.29,12035.0,229.6641,229.9768,229.3807,229.8986,12035.0
2024-05-02 14:25:00,235.36,236.07,235.36,235.86,15392.0,229.967,230.6607,229.967,230.4555,15392.0
2024-05-02 14:30:00,235.92,236.35,235.4,236.25,15813.0,230.5142,230.9343,230.0061,230.8366,15813.0
2024-05-02 14:35:00,236.25,236.77,235.96,236.61,7716.0,230.8366,231.3447,230.5532,231.1883,7716.0
2024-05-02 14:40:00,236.6,236.75,236.12,236.73,14760.0,231.1786,231.3251,230.7096,231.3056,14760.0
2024-05-02 14:45:00,236.83,237.25,236.64,237.04,12729.0,231.4033,231.8137,231.2177,231.6085,12729.0
2024-05-02 14:50:00,237.12,237.84,237.12,237.79,11930.0,231.6867,232.3902,231.6867,232.3413,11930.0
2024-05-02 14:55:00,237.65,238.0,237.55,237.63,11677.0,232.2045,232.5465,232.1068,232.185,11677.0
2024-05-02 15:00:00,237.63,237.78,237.24,237.29,15422.0,232.185,232.3315,231.8039,231.8528,15422.0
2024-05-02 15:05:00,237.32,237.88,237.03,237.8,14081.0,231.8821,232.4292,231.5987,232.3511,14081.0
2024-05-02 15:10:00,237.8,238.08,237.64,237.96,23981.0,232.3511,232.6247,232.1947,232.5074,23981.0
2024-05-02 15:15:00,237.96,238.01,237.4,237.99,17367.0,232.5074,232.5563,231.9602,232.5367,17367.0
2024-05-02 15:20:00,238.19,239.27,238.03,239.02,24322.0,232.7321,233.7874,232.5758,233.5431,24322.0
2024-05-02 15:25:00,238.98,239.76,238.91,239.65,33307.0,233.504,234.2662,233.4356,234.1587,33307.0
2024-05-02 15:30:00,239.62,239.75,239.22,239.55,60759.0,234.1294,234.2564,233.7385,234.061,60759.0
2024-05-02 15:35:00,239.49,240.22,239.31,239.33,35884.0,234.0024,234.7156,233.8265,233.846,35884.0
2024-05-02 15:40:00,239.29,239.58,239.06,239.48,28602.0,233.8069,234.0903,233.5822,233.9926,28602.0
2024-05-02 15:45:00,239.47,239.48,238.98,239.17,40969.0,233.9828,233.9926,233.504,233.6897,40969.0
2024-05-02 15:50:00,239.14,240.19,239.03,239.6,77589.0,233.6604,234.6863,233.5529,234.1098,77589.0
2024-05-02 15:55:00,239.7,240.74,239.53,240.54,263953.0,234.2075,235.2237,234.0414,235.0283,263953.0
2024-05-03 09:30:00,238.77,240.55,237.17,240.55,31637.0,233.2989,235.0381,231.7355,235.0381,31637.0
2024-05-03 09:35:00,240.1,241.45,239.09,241.14,11427.0,234.5984,235.9174,233.6115,235.6145,11427.0
2024-05-03 09:40:00,241.16,242.29,241.13,241.32,10909.0,235.6341,236.7382,235.6048,235.7904,10909.0
2024-05-03 09:45:00,241.46,241.46,238.97,239.11,12316.0,235.9272,235.9272,233.4943,233.6311,12316.0
2024-05-03 09:50:00,239.03,239.7,238.49,239.67,11913.0,233.5529,234.2075,233.0253,234.1782,11913.0
2024-05-03 09:55:00,239.81,240.53,239.57,240.43,12744.0,234.315,235.0185,234.0805,234.9208,12744.0
2024-05-03 10:00:00,240.73,240.73,238.17,238.17,8521.0,235.2139,235.2139,232.7126,232.7126,8521.0
2024-05-03 10:05:00,238.19,238.62,237.75,237.75,5550.0,232.7321,233.1523,232.3022,232.3022,5550.0
2024-05-03 10:10:00,237.67,238.2,237.22,237.74,2907.0,232.2241,232.7419,231.7844,232.2925,2907.0
2024-05-03 10:15:00,237.78,237.94,237.48,237.94,4358.0,232.3315,232.4879,232.0384,232.4879,4358.0
2024-05-03 10:20:00,237.77,238.31,237.43,238.2,5958.0,232.3218,232.8494,231.9896,232.7419,5958.0
2024-05-03 10:25:00,238.18,238.28,237.73,237.91,3847.0,232.7224,232.8201,232.2827,232.4586,3847.0
2024-05-03 10:30:00,237.9,238.01,236.27,236.3,4789.0,232.4488,232.5563,230.8561,230.8854,4789.0
2024-05-03 10:35:00,236.31,236.31,235.48,235.53,8066.0,230.8952,230.8952,230.0842,230.1331,8066.0
2024-05-03 10:40:00,235.75,236.03,235.17,235.46,6485.0,230.3481,230.6216,229.7813,230.0647,6485.0
2024-05-03 10:45:00,235.56,236.08,235.45,235.9,4712.0,230.1624,230.6705,230.0549,230.4946,4712.0
2024-05-03 10:50:00,235.87,235.87,235.18,235.53,2182.0,230.4653,230.4653,229.7911,230.1331,2182.0
2024-05-03 10:55:00,235.77,235.77,235.53,235.73,3842.0,230.3676,230.3676,230.1331,230.3285,3842.0
2024-05-03 11:00:00,235.69,235.98,235.45,235.59,3246.0,230.2894,230.5728,230.0549,230.1917,3246.0
2024-05-03 11:05:00,235.41,235.71,235.15,235.17,8218.0,230.0158,230.309,229.7618,229.7813,8218.0
2024-05-03 11:10:00,235.17,235.57,235.16,235.35,2487.0,229.7813,230.1722,229.7716,229.9572,2487.0
2024-05-03 11:15:00,235.6,235.87,235.41,235.54,8161.0,230.2015,230.4653,230.0158,230.1429,8161.0
2024-05-03 11:20:00,235.62,236.0,235.35,235.43,5426.0,230.221,230.5923,229.9572,230.0354,5426.0
2024-05-03 11:25:00,235.43,235.46,235.07,235.07,2940.0,230.0354,230.0647,229.6836,229.6836,2940.0
2024-05-03 11:30:00,235.1,235.21,234.75,235.04,17015.0,229.7129,229.8204,229.371,229.6543,17015.0
2024-05-03 11:35:00,235.03,235.36,234.77,234.91,8900.0,229.6446,229.967,229.3905,229.5273,8900.0
2024-05-03 11:40:00,235.1,235.27,234.56,234.56,6913.0,229.7129,229.8791,229.1853,229.1853,6913.0
2024-05-03 11:45:00,234.38,234.62,234.36,234.5,7378.0,229.0094,229.2439,228.9899,229.1267,7378.0
2024-05-03 11:50:00,234.49,234.68,234.28,234.46,3599.0,229.1169,229.3026,228.9117,229.0876,3599.0
2024-05-03 11:55:00,234.62,234.72,234.52,234.64,4423.0,229.2439,229.3417,229.1462,229.2635,4423.0
2024-05-03 12:00:00,234.64,235.28,234.64,235.13,8616.0,229.2635,229.8888,229.2635,229.7423,8616.0
2024-05-03 12:05:00,235.22,236.19,235.21,236.19,6640.0,229.8302,230.778,229.8204,230.778,6640.0
2024-05-03 12:10:00,236.27,236.43,236.21,236.26,3444.0,230.8561,231.0125,230.7975,230.8464,3444.0
2024-05-03 12:15:00,236.26,236.49,236.22,236.36,4090.0,230.8464,231.0711,230.8073,230.9441,4090.0
2024-05-03 12:20:00,236.58,236.89,236.28,236.64,7457.0,231.159,231.4619,230.8659,231.2177,7457.0
2024-05-03 12:25:00,236.69,237.65,236.69,237.52,14280.0,231.2665,232.2045,231.2665,232.0775,14280.0
2024-05-03 12:30:00,237.47,237.47,236.54,236.73,11089.0,232.0286,232.0286,231.12,231.3056,11089.0
2024-05-03 12:35:00,236.88,236.88,236.5,236.67,2849.0,231.4522,231.4522,231.0809,231.247,2849.0
2024-05-03 12:40:00,236.67,236.86,236.52,236.52,3028.0,231.247,231.4326,231.1004,231.1004,3028.0
2024-05-03 12:45:00,236.57,236.57,236.43,236.43,736.0,231.1493,231.1493,231.0125,231.0125,736.0
2024-05-03 12:50:00,236.45,236.51,236.23,236.24,2254.0,231.032,231.0906,230.8171,230.8268,2254.0
2024-05-03 12:55:00,236.34,236.51,236.13,236.26,4349.0,230.9245,231.0906,230.7193,230.8464,4349.0
2024-05-03 13:00:00,236.34,236.54,236.31,236.54,2559.0,230.9245,231.12,230.8952,231.12,2559.0
2024-05-03 13:05:00,236.41,236.54,236.36,236.39,4908.0,230.9929,231.12,230.9441,230.9734,4908.0
2024-05-03 13:10:00,236.43,236.57,236.37,236.47,5837.0,231.0125,231.1493,230.9538,231.0516,5837.0
2024-05-03 13:15:00,236.53,236.95,236.53,236.9,5005.0,231.1102,231.5206,231.1102,231.4717,5005.0
2024-05-03 13:20:00,236.99,237.37,236.91,237.37,8408.0,231.5596,231.9309,231.4815,231.9309,8408.0
2024-05-03 13:25:00,237.4,237.72,237.31,237.31,10372.0,231.9602,232.2729,231.8723,231.8723,10372.0
2024-05-03 13:30:00,237.31,237.56,237.04,237.56,6083.0,231.8723,232.1166,231.6085,232.1166,6083.0
2024-05-03 13:35:00,237.47,237.6,237.07,237.19,10372.0,232.0286,232.1557,231.6378,231.7551,10372.0
2024-05-03 13:40:00,237.3,237.34,237.01,237.09,4344.0,231.8625,231.9016,231.5792,231.6573,4344.0
2024-05-03 13:45:00,237.18,237.3,237.07,237.07,4259.0,231.7453,231.8625,231.6378,231.6378,4259.0
2024-05-03 13:50:00,236.96,237.22,236.82,237.16,1674.0,231.5303,231.7844,231.3935,231.7257,1674.0
2024-05-03 13:55:00,237.27,237.42,237.0,237.24,7285.0,231.8332,231.9798,231.5694,231.8039,7285.0
2024-05-03 14:00:00,237.15,237.23,237.03,237.07,1936.0,231.716,231.7941,231.5987,231.6378,1936.0
2024-05-03 14:05:00,237.14,237.22,236.8,236.91,2572.0,231.7062,231.7844,231.374,231.4815,2572.0
2024-05-03 14:10:00,236.99,236.99,236.71,236.74,3101.0,231.5596,231.5596,231.2861,231.3154,3101.0
2024-05-03 14:15:00,236.88,237.1,236.82,237.1,5271.0,231.4522,231.6671,231.3935,231.6671,5271.0
2024-05-03 14:20:00,237.09,237.15,236.95,237.05,13546.0,231.6573,231.716,231.5206,231.6183,13546.0
2024-05-03 14:25:00,237.05,237.1,236.9,237.1,8118.0,231.6183,231.6671,231.4717,231.6671,8118.0
2024-05-03 14:30:00,236.97,237.08,236.85,237.06,9463.0,231.5401,231.6476,231.4228,231.628,9463.0
2024-05-03 14:35:00,237.05,237.24,236.91,237.08,12996.0,231.6183,231.8039,231.4815,231.6476,12996.0
2024-05-03 14:40:00,236.96,237.06,236.88,236.92,4019.0,231.5303,231.628,231.4522,231.4912,4019.0
2024-05-03 14:45:00,236.87,237.02,236.51,236.57,2565.0,231.4424,231.589,231.0906,231.1493,2565.0
2024-05-03 14:50:00,236.62,236.8,236.62,236.67,1510.0,231.1981,231.374,231.1981,231.247,1510.0
2024-05-03 14:55:00,236.63,236.74,236.58,236.63,2608.0,231.2079,231.3154,231.159,231.2079,2608.0
2024-05-03 15:00:00,236.62,236.74,236.61,236.74,1320.0,231.1981,231.3154,231.1883,231.3154,1320.0
2024-05-03 15:05:00,236.8,236.89,236.72,236.85,4551.0,231.374,231.4619,231.2958,231.4228,4551.0
2024-05-03 15:10:00,236.87,236.87,236.73,236.75,3078.0,231.4424,231.4424,231.3056,231.3251,3078.0
2024-05-03 15:15:00,236.74,236.74,236.33,236.57,7759.0,231.3154,231.3154,230.9148,231.1493,7759.0
2024-05-03 15:20:00,236.58,236.58,236.11,236.11,7443.0,231.159,231.159,230.6998,230.6998,7443.0
2024-05-03 15:25:00,236.13,236.54,236.13,236.45,4527.0,230.7193,231.12,230.7193,231.032,4527.0
2024-05-03 15:30:00,236.45,236.49,236.17,236.42,7187.0,231.032,231.0711,230.7584,231.0027,7187.0
2024-05-03 15:35:00,236.37,236.52,236.03,236.1,9210.0,230.9538,231.1004,230.6216,230.69,9210.0
2024-05-03 15:40:00,236.1,236.23,235.58,235.66,23283.0,230.69,230.8171,230.1819,230.2601,23283.0
2024-05-03 15:45:00,235.75,235.85,235.08,235.49,32337.0,230.3481,230.4458,229.6934,230.094,32337.0
2024-05-03 15:50:00,235.53,235.63,235.02,235.13,43614.0,230.1331,230.2308,229.6348,229.7423,43614.0
2024-05-03 15:55:00,235.15,235.28,234.13,234.65,190221.0,229.7618,229.8888,228.7652,229.2733,190221.0
2024-05-06 09:30:00,236.81,236.81,235.75,236.57,18024.0,231.3838,231.3838,230.3481,231.1493,18024.0
2024-05-06 09:35:00,236.78,237.8,236.73,237.55,4944.0,231.3545,232.3511,231.3056,232.1068,4944.0
2024-05-06 09:40:00,237.5,237.5,236.8,236.8,1300.0,232.058,232.058,231.374,231.374,1300.0
2024-05-06 09:45:00,236.18,236.59,236.18,236.54,515.0,230.7682,231.1688,230.7682,231.12,515.0
2024-05-06 09:50:00,236.54,236.93,236.48,236.66,7691.0,231.12,231.501,231.0613,231.2372,7691.0
2024-05-06 09:55:00,236.85,237.0,236.33,236.33,7327.0,231.4228,231.5694,230.9148,230.9148,7327.0
2024-05-06 10:00:00,236.47,236.83,236.47,236.83,1989.0,231.0516,231.4033,231.0516,231.4033,1989.0
2024-05-06 10:05:00,236.84,237.54,236.84,237.54,4906.0,231.4131,232.097,231.4131,232.097,4906.0
2024-05-06 10:10:00,237.67,238.0,237.42,237.66,21590.0,232.2241,232.5465,231.9798,232.2143,21590.0
2024-05-06 10:15:00,237.55,237.69,236.92,237.07,4041.0,232.1068,232.2436,231.4912,231.6378,4041.0
2024-05-06 10:20:00,237.18,237.32,236.69,236.7,2907.0,231.7453,231.8821,231.2665,231.2763,2907.0
2024-05-06 10:25:00,236.88,237.19,236.76,236.76,5030.0,231.4522,231.7551,231.3349,231.3349,5030.0
2024-05-06 10:30:00,236.87,237.48,236.86,237.39,3070.0,231.4424,232.0384,231.4326,231.9505,3070.0
2024-05-06 10:35:00,237.5,237.86,237.47,237.79,10680.0,232.058,232.4097,232.0286,232.3413,10680.0
2024-05-06 10:40:00,237.79,237.91,237.61,237.65,6690.0,232.3413,232.4586,232.1654,232.2045,6690.0
2024-05-06 10:45:00,237.65,237.66,237.14,237.19,5447.0,232.2045,232.2143,231.7062,231.7551,5447.0
2024-05-06 10:50:00,237.24,237.39,236.62,236.63,15504.0,231.8039,231.9505,231.1981,231.2079,15504.0
2024-05-06 10:55:00,236.77,236.77,236.01,236.21,15107.0,231.3447,231.3447,230.6021,230.7975,15107.0
2024-05-06 11:00:00,236.21,236.45,236.05,236.33,4112.0,230.7975,231.032,230.6412,230.9148,4112.0
2024-05-06 11:05:00,236.34,236.53,236.32,236.45,1523.0,230.9245,231.1102,230.905,231.032,1523.0
2024-05-06 11:10:00,236.47,236.89,236.45,236.78,5079.0,231.0516,231.4619,231.032,231.3545,5079.0
2024-05-06 11:15:00,236.77,236.92,236.38,236.85,5695.0,231.3447,231.4912,230.9636,231.4228,5695.0
2024-05-06 11:20:00,236.89,236.92,236.7,236.72,3218.0,231.4619,231.4912,231.2763,231.2958,3218.0
2024-05-06 11:25:00,236.61,236.68,236.39,236.58,7413.0,231.1883,231.2567,230.9734,231.159,7413.0
2024-05-06 11:30:00,236.53,236.81,236.5,236.6,5692.0,231.1102,231.3838,231.0809,231.1786,5692.0
2024-05-06 11:35:00,236.6,236.73,236.53,236.72,2425.0,231.1786,231.3056,231.1102,231.2958,2425.0
2024-05-06 11:40:00,236.63,236.63,236.15,236.43,4245.0,231.2079,231.2079,230.7389,231.0125,4245.0
2024-05-06 11:45:00,236.46,236.47,236.32,236.44,1407.0,231.0418,231.0516,230.905,231.0222,1407.0
2024-05-06 11:50:00,236.46,236.67,236.37,236.62,3123.0,231.0418,231.247,230.9538,231.1981,3123.0
2024-05-06 11:55:00,236.67,236.84,236.66,236.66,5107.0,231.247,231.4131,231.2372,231.2372,5107.0
2024-05-06 12:00:00,236.66,236.66,236.47,236.48,2680.0,231.2372,231.2372,231.0516,231.0613,2680.0
2024-05-06 12:05:00,236.5,236.55,236.37,236.54,3048.0,231.0809,231.1297,230.9538,231.12,3048.0
2024-05-06 12:10:00,236.54,236.77,236.46,236.77,5438.0,231.12,231.3447,231.0418,231.3447,5438.0
2024-05-06 12:15:00,236.78,236.8,236.69,236.77,2538.0,231.3545,231.374,231.2665,231.3447,2538.0
2024-05-06 12:20:00,236.77,236.84,236.58,236.62,4312.0,231.3447,231.4131,231.159,231.1981,4312.0
2024-05-06 12:25:00,236.55,236.69,236.52,236.62,3382.0,231.1297,231.2665,231.1004,231.1981,3382.0
2024-05-06 12:30:00,236.59,237.08,236.59,236.91,3622.0,231.1688,231.6476,231.1688,231.4815,3622.0
2024-05-06 12:35:00,237.1,237.24,236.86,237.24,5975.0,231.6671,231.8039,231.4326,231.8039,5975.0
2024-05-06 12:40:00,237.25,237.31,236.98,237.2,6044.0,231.8137,231.8723,231.5499,231.7648,6044.0
2024-05-06 12:45:00,237.2,237.4,237.11,237.26,6827.0,231.7648,231.9602,231.6769,231.8235,6827.0
2024-05-06 12:50:00,237.29,237.38,237.18,237.28,4423.0,231.8528,231.9407,231.7453,231.843,4423.0
2024-05-06 12:55:00,237.28,237.37,237.2,237.24,2600.0,231.843,231.9309,231.7648,231.8039,2600.0
2024-05-06 13:00:00,237.24,237.56,237.24,237.45,4175.0,231.8039,232.1166,231.8039,232.0091,4175.0
2024-05-06 13:05:00,237.35,237.35,237.13,237.3,3873.0,231.9114,231.9114,231.6964,231.8625,3873.0
2024-05-06 13:10:00,237.3,237.38,237.07,237.08,3993.0,231.8625,231.9407,231.6378,231.6476,3993.0
2024-05-06 13:15:00,237.09,237.29,237.09,237.21,848.0,231.6573,231.8528,231.6573,231.7746,848.0
2024-05-06 13:20:00,237.23,237.47,237.22,237.36,1448.0,231.7941,232.0286,231.7844,231.9212,1448.0
2024-05-06 13:25:00,237.35,237.47,237.28,237.44,2959.0,231.9114,232.0286,231.843,231.9993,2959.0
2024-05-06 13:30:00,237.44,237.48,237.35,237.44,3312.0,231.9993,232.0384,231.9114,231.9993,3312.0
2024-05-06 13:35:00,237.44,237.44,236.94,236.95,6227.0,231.9993,231.9993,231.5108,231.5206,6227.0
2024-05-06 13:40:00,236.95,236.95,236.7,236.71,2384.0,231.5206,231.5206,231.2763,231.2861,2384.0
2024-05-06 13:45:00,236.7,236.73,236.62,236.63,5218.0,231.2763,231.3056,231.1981,231.2079,5218.0
2024-05-06 13:50:00,236.58,236.58,236.37,236.45,2781.0,231.159,231.159,230.9538,231.032,2781.0
2024-05-06 13:55:00,236.53,236.55,236.08,236.13,4928.0,231.1102,231.1297,230.6705,230.7193,4928.0
2024-05-06 14:00:00,236.03,236.1,235.79,236.06,8198.0,230.6216,230.69,230.3871,230.6509,8198.0
2024-05-06 14:05:00,236.31,236.74,236.19,236.64,2453.0,230.8952,231.3154,230.778,231.2177,2453.0
2024-05-06 14:10:00,236.72,236.75,236.6,236.62,4785.0,231.2958,231.3251,231.1786,231.1981,4785.0
2024-05-06 14:15:00,236.64,236.64,236.61,236.64,1100.0,231.2177,231.2177,231.1883,231.2177,1100.0
2024-05-06 14:20:00,236.61,236.63,236.4,236.55,4518.0,231.1883,231.2079,230.9832,231.1297,4518.0
2024-05-06 14:25:00,236.57,237.03,236.5,236.96,5708.0,231.1493,231.5987,231.0809,231.5303,5708.0
2024-05-06 14:30:00,237.1,237.11,236.98,237.03,5742.0,231.6671,231.6769,231.5499,231.5987,5742.0
2024-05-06 14:35:00,237.03,237.09,236.69,236.7,4449.0,231.5987,231.6573,231.2665,231.2763,4449.0
2024-05-06 14:40:00,236.71,236.78,236.42,236.42,5717.0,231.2861,231.3545,231.0027,231.0027,5717.0
2024-05-06 14:45:00,236.24,236.72,236.22,236.63,3654.0,230.8268,231.2958,230.8073,231.2079,3654.0
2024-05-06 14:50:00,236.63,236.63,236.26,236.29,2629.0,231.2079,231.2079,230.8464,230.8757,2629.0
2024-05-06 14:55:00,236.29,236.33,236.17,236.27,3387.0,230.8757,230.9148,230.7584,230.8561,3387.0
2024-05-06 15:00:00,236.22,236.43,236.22,236.43,2621.0,230.8073,231.0125,230.8073,231.0125,2621.0
2024-05-06 15:05:00,236.44,236.44,236.33,236.37,3319.0,231.0222,231.0222,230.9148,230.9538,3319.0
2024-05-06 15:10:00,236.37,236.37,236.08,236.11,5264.0,230.9538,230.9538,230.6705,230.6998,5264.0
2024-05-06 15:15:00,236.11,236.23,236.02,236.09,4756.0,230.6998,230.8171,230.6119,230.6803,4756.0
2024-05-06 15:20:00,236.08,236.18,235.68,235.84,7759.0,230.6705,230.7682,230.2797,230.436,7759.0
2024-05-06 15:25:00,235.71,235.78,235.62,235.62,3132.0,230.309,230.3774,230.221,230.221,3132.0
2024-05-06 15:30:00,235.71,235.88,235.64,235.77,4493.0,230.309,230.4751,230.2406,230.3676,4493.0
2024-05-06 15:35:00,235.74,236.02,235.64,236.02,6443.0,230.3383,230.6119,230.2406,230.6119,6443.0
2024-05-06 15:40:00,236.06,236.18,235.86,235.91,9287.0,230.6509,230.7682,230.4555,230.5044,9287.0
2024-05-06 15:45:00,235.95,236.12,235.88,235.93,7797.0,230.5435,230.7096,230.4751,230.5239,7797.0
2024-05-06 15:50:00,235.89,236.07,235.56,236.07,17062.0,230.4848,230.6607,230.1624,230.6607,17062.0
2024-05-06 15:55:00,236.06,236.84,236.04,236.47,123800.0,230.6509,231.4131,230.6314,231.0516,123800.0
2024-05-07 09:30:00,237.86,238.33,237.02,237.82,15684.0,232.4097,232.8689,231.589,232.3706,15684.0
2024-05-07 09:35:00,238.22,238.22,237.61,237.61,1332.0,232.7615,232.7615,232.1654,232.1654,1332.0
2024-05-07 09:40:00,237.74,238.04,237.31,237.31,4252.0,232.2925,232.5856,231.8723,231.8723,4252.0
2024-05-07 09:45:00,237.23,237.51,237.11,237.5,1580.0,231.7941,232.0677,231.6769,232.058,1580.0
2024-05-07 09:50:00,237.61,237.76,237.01,237.28,2780.0,232.1654,232.312,231.5792,231.843,2780.0
2024-05-07 09:55:00,237.11,237.22,236.31,236.43,7434.0,231.6769,231.7844,230.8952,231.0125,7434.0
2024-05-07 10:00:00,236.59,236.59,236.33,236.33,7497.0,231.1688,231.1688,230.9148,230.9148,7497.0
2024-05-07 10:05:00,236.23,236.63,236.1,236.38,4646.0,230.8171,231.2079,230.69,230.9636,4646.0
2024-05-07 10:10:00,236.42,237.04,236.42,237.04,9576.0,231.0027,231.6085,231.0027,231.6085,9576.0
2024-05-07 10:15:00,237.19,237.22,237.01,237.02,1411.0,231.7551,231.7844,231.5792,231.589,1411.0
2024-05-07 10:20:00,237.14,237.91,237.04,237.89,4943.0,231.7062,232.4586,231.6085,232.439,4943.0
2024-05-07 10:25:00,238.06,238.34,237.73,237.98,12107.0,232.6051,232.8787,232.2827,232.527,12107.0
2024-05-07 10:30:00,237.9,238.0,237.53,237.87,3160.0,232.4488,232.5465,232.0873,232.4195,3160.0
2024-05-07 10:35:00,237.99,238.21,237.99,237.99,2675.0,232.5367,232.7517,232.5367,232.5367,2675.0
2024-05-07 10:40:00,238.18,238.35,238.17,238.25,500.0,232.7224,232.8885,232.7126,232.7908,500.0
2024-05-07 10:45:00,238.34,238.61,238.29,238.37,11951.0,232.8787,233.1425,232.8299,232.908,11951.0
2024-05-07 10:50:00,238.3,238.57,238.26,238.5,2727.0,232.8396,233.1034,232.8005,233.035,2727.0
2024-05-07 10:55:00,238.31,239.0,238.3,238.91,9979.0,232.8494,233.5236,232.8396,233.4356,9979.0
2024-05-07 11:00:00,239.01,239.01,238.35,238.46,3068.0,233.5334,233.5334,232.8885,232.996,3068.0
2024-05-07 11:05:00,238.4,238.58,238.24,238.51,2768.0,232.9373,233.1132,232.781,233.0448,2768.0
2024-05-07 11:10:00,238.59,238.83,238.59,238.8,1464.0,233.123,233.3575,233.123,233.3282,1464.0
2024-05-07 11:15:00,238.98,239.27,238.91,239.17,1300.0,233.504,233.7874,233.4356,233.6897,1300.0
2024-05-07 11:20:00,238.99,239.2,238.94,239.14,4898.0,233.5138,233.719,233.465,233.6604,4898.0
2024-05-07 11:25:00,239.15,239.57,238.94,239.46,5538.0,233.6701,234.0805,233.465,233.973,5538.0
2024-05-07 11:30:00,239.35,239.35,238.7,238.79,14579.0,233.8656,233.8656,233.2305,233.3184,14579.0
2024-05-07 11:35:00,238.87,238.9,238.46,238.56,4435.0,233.3966,233.4259,232.996,233.0937,4435.0
2024-05-07 11:40:00,238.56,238.57,238.01,238.16,7223.0,233.0937,233.1034,232.5563,232.7028,7223.0
2024-05-07 11:45:00,238.19,238.24,237.67,237.72,14604.0,232.7321,232.781,232.2241,232.2729,14604.0
2024-05-07 11:50:00,237.61,238.18,237.61,237.83,29919.0,232.1654,232.7224,232.1654,232.3804,29919.0
2024-05-07 11:55:00,237.8,237.83,237.36,237.37,3524.0,232.3511,232.3804,231.9212,231.9309,3524.0
2024-05-07 12:00:00,237.36,237.36,237.15,237.3,1750.0,231.9212,231.9212,231.716,231.8625,1750.0
2024-05-07 12:05:00,237.31,237.53,237.15,237.39,4505.0,231.8723,232.0873,231.716,231.9505,4505.0
2024-05-07 12:10:00,237.45,237.45,237.28,237.32,909.0,232.0091,232.0091,231.843,231.8821,909.0
2024-05-07 12:15:00,237.31,237.69,237.31,237.68,1488.0,231.8723,232.2436,231.8723,232.2338,1488.0
2024-05-07 12:20:00,238.0,238.34,237.99,238.34,2097.0,232.5465,232.8787,232.5367,232.8787,2097.0
2024-05-07 12:25:00,238.57,238.57,238.33,238.33,2141.0,233.1034,233.1034,232.8689,232.8689,2141.0
2024-05-07 12:30:00,238.35,238.61,238.33,238.59,3061.0,232.8885,233.1425,232.8689,233.123,3061.0
2024-05-07 12:35:00,238.36,238.36,237.99,238.19,2951.0,232.8982,232.8982,232.5367,232.7321,2951.0
2024-05-07 12:40:00,238.13,238.48,238.12,238.2,7243.0,232.6735,233.0155,232.6637,232.7419,7243.0
2024-05-07 12:45:00,238.2,238.4,238.1,238.4,2692.0,232.7419,232.9373,232.6442,232.9373,2692.0
2024-05-07 12:50:00,238.31,238.46,238.04,238.12,1429.0,232.8494,232.996,232.5856,232.6637,1429.0
2024-05-07 12:55:00,237.94,238.24,237.93,238.24,3917.0,232.4879,232.781,232.4781,232.781,3917.0
2024-05-07 13:00:00,238.22,238.44,238.21,238.44,874.0,232.7615,232.9764,232.7517,232.9764,874.0
2024-05-07 13:05:00,238.39,238.7,238.35,238.65,2168.0,232.9276,233.2305,232.8885,233.1816,2168.0
2024-05-07 13:10:00,238.69,238.7,238.5,238.54,3185.0,233.2207,233.2305,233.035,233.0741,3185.0
2024-05-07 13:15:00,238.62,238.68,238.58,238.68,1200.0,233.1523,233.2109,233.1132,233.2109,1200.0
2024-05-07 13:20:00,238.71,239.03,238.69,238.78,10051.0,233.2402,233.5529,233.2207,233.3086,10051.0
2024-05-07 13:25:00,238.71,238.77,238.63,238.77,1409.0,233.2402,233.2989,233.1621,233.2989,1409.0
2024-05-07 13:30:00,238.87,238.98,238.77,238.8,2384.0,233.3966,233.504,233.2989,233.3282,2384.0
2024-05-07 13:35:00,238.81,238.95,238.72,238.95,3714.0,233.3379,233.4747,233.25,233.4747,3714.0
2024-05-07 13:40:00,238.95,238.95,238.71,238.78,2445.0,233.4747,233.4747,233.2402,233.3086,2445.0
2024-05-07 13:45:00,238.79,238.79,238.34,238.34,5265.0,233.3184,233.3184,232.8787,232.8787,5265.0
2024-05-07 13:50:00,238.33,238.41,238.17,238.17,2196.0,232.8689,232.9471,232.7126,232.7126,2196.0
2024-05-07 13:55:00,238.21,238.21,237.94,238.15,2100.0,232.7517,232.7517,232.4879,232.6931,2100.0
2024-05-07 14:00:00,238.04,238.33,238.03,238.33,1384.0,232.5856,232.8689,232.5758,232.8689,1384.0
2024-05-07 14:05:00,238.47,238.77,238.37,238.77,2344.0,233.0057,233.2989,232.908,233.2989,2344.0
2024-05-07 14:10:00,238.75,238.88,238.66,238.81,3970.0,233.2793,233.4063,233.1914,233.3379,3970.0
2024-05-07 14:15:00,238.82,238.92,238.47,238.63,7887.0,233.3477,233.4454,233.0057,233.1621,7887.0
2024-05-07 14:20:00,238.57,238.73,238.57,238.62,1120.0,233.1034,233.2598,233.1034,233.1523,1120.0
2024-05-07 14:25:00,238.61,238.61,238.38,238.52,2264.0,233.1425,233.1425,232.9178,233.0546,2264.0
2024-05-07 14:30:00,238.26,238.38,238.24,238.33,727.0,232.8005,232.9178,232.781,232.8689,727.0
2024-05-07 14:35:00,238.4,238.5,238.27,238.39,3131.0,232.9373,233.035,232.8103,232.9276,3131.0
2024-05-07 14:40:00,238.4,238.58,238.4,238.58,682.0,232.9373,233.1132,232.9373,233.1132,682.0
2024-05-07 14:45:00,238.58,238.81,238.52,238.6,4938.0,233.1132,233.3379,233.0546,233.1327,4938.0
2024-05-07 14:50:00,238.39,238.61,238.38,238.4,4027.0,232.9276,233.1425,232.9178,232.9373,4027.0
2024-05-07 14:55:00,238.47,238.54,238.42,238.44,946.0,233.0057,233.0741,232.9569,232.9764,946.0
2024-05-07 15:00:00,238.43,238.62,238.42,238.6,1507.0,232.9666,233.1523,232.9569,233.1327,1507.0
2024-05-07 15:05:00,238.55,238.6,238.42,238.48,2691.0,233.0839,233.1327,232.9569,233.0155,2691.0
2024-05-07 15:10:00,238.43,238.43,238.14,238.27,4145.0,232.9666,232.9666,232.6833,232.8103,4145.0
2024-05-07 15:15:00,238.26,238.26,237.88,237.95,3842.0,232.8005,232.8005,232.4292,232.4976,3842.0
2024-05-07 15:20:00,237.9,238.12,237.9,238.03,4039.0,232.4488,232.6637,232.4488,232.5758,4039.0
2024-05-07 15:25:00,237.95,237.99,237.78,237.9,5125.0,232.4976,232.5367,232.3315,232.4488,5125.0
2024-05-07 15:30:00,237.91,238.15,237.74,238.07,11362.0,232.4586,232.6931,232.2925,232.6149,11362.0
2024-05-07 15:35:00,238.09,238.11,237.81,238.02,7640.0,232.6344,232.654,232.3608,232.566,7640.0
2024-05-07 15:40:00,238.02,238.16,237.77,237.78,14848.0,232.566,232.7028,232.3218,232.3315,14848.0
2024-05-07 15:45:00,237.76,237.96,237.66,237.73,13117.0,232.312,232.5074,232.2143,232.2827,13117.0
2024-05-07 15:50:00,237.8,237.83,237.46,237.53,24788.0,232.3511,232.3804,232.0189,232.0873,24788.0
2024-05-07 15:55:00,237.56,237.62,237.06,237.15,86806.0,232.1166,232.1752,231.628,231.716,86806.0
2024-05-08 09:30:00,237.01,237.01,235.48,235.48,12945.0,231.5792,231.5792,230.0842,230.0842,12945.0
2024-05-08 09:35:00,236.21,236.24,235.23,235.23,4090.0,230.7975,230.8268,229.84,229.84,4090.0
2024-05-08 09:40:00,235.26,235.27,234.41,234.42,8216.0,229.8693,229.8791,229.0388,229.0485,8216.0
2024-05-08 09:45:00,234.48,235.07,234.22,234.94,16179.0,229.1072,229.6836,228.8531,229.5566,16179.0
2024-05-08 09:50:00,234.94,235.08,234.27,234.27,3707.0,229.5566,229.6934,228.902,228.902,3707.0
2024-05-08 09:55:00,234.08,234.42,233.54,234.03,12117.0,228.7163,229.0485,228.1887,228.6675,12117.0
2024-05-08 10:00:00,234.03,234.13,233.43,233.52,5419.0,228.6675,228.7652,228.0812,228.1692,5419.0
2024-05-08 10:05:00,233.53,234.11,233.4,233.69,64224.0,228.1789,228.7456,228.0519,228.3353,64224.0
2024-05-08 10:10:00,233.65,233.98,233.64,233.69,7595.0,228.2962,228.6186,228.2864,228.3353,7595.0
2024-05-08 10:15:00,233.86,234.42,233.71,233.87,12674.0,228.5014,229.0485,228.3548,228.5111,12674.0
2024-05-08 10:20:00,233.79,233.94,233.7,233.87,2546.0,228.433,228.5795,228.345,228.5111,2546.0
2024-05-08 10:25:00,233.9,234.02,233.78,233.94,4232.0,228.5404,228.6577,228.4232,228.5795,4232.0
2024-05-08 10:30:00,234.03,234.31,233.91,234.31,14113.0,228.6675,228.941,228.5502,228.941,14113.0
2024-05-08 10:35:00,234.32,234.79,234.32,234.71,4587.0,228.9508,229.41,228.9508,229.3319,4587.0
2024-05-08 10:40:00,234.79,234.81,234.54,234.55,4042.0,229.41,229.4296,229.1658,229.1755,4042.0
2024-05-08 10:45:00,234.55,234.55,234.12,234.12,3713.0,229.1755,229.1755,228.7554,228.7554,3713.0
2024-05-08 10:50:00,234.15,234.46,234.1,234.45,6263.0,228.7847,229.0876,228.7359,229.0778,6263.0
2024-05-08 10:55:00,234.45,234.67,234.3,234.37,8615.0,229.0778,229.2928,228.9313,228.9997,8615.0
2024-05-08 11:00:00,234.4,234.53,234.27,234.31,5451.0,229.029,229.156,228.902,228.941,5451.0
2024-05-08 11:05:00,234.33,234.57,234.2,234.38,10719.0,228.9606,229.1951,228.8336,229.0094,10719.0
2024-05-08 11:10:00,234.38,234.38,234.09,234.1,5491.0,229.0094,229.0094,228.7261,228.7359,5491.0
2024-05-08 11:15:00,234.0,234.06,233.79,233.87,7217.0,228.6382,228.6968,228.433,228.5111,7217.0
2024-05-08 11:20:00,233.98,234.21,233.78,234.15,6614.0,228.6186,228.8433,228.4232,228.7847,6614.0
2024-05-08 11:25:00,234.21,234.38,234.12,234.19,6556.0,228.8433,229.0094,228.7554,228.8238,6556.0
2024-05-08 11:30:00,234.2,234.7,234.08,234.45,4152.0,228.8336,229.3221,228.7163,229.0778,4152.0
2024-05-08 11:35:00,234.31,234.37,234.17,234.2,1592.0,228.941,228.9997,228.8043,228.8336,1592.0
2024-05-08 11:40:00,234.19,234.35,234.12,234.32,2512.0,228.8238,228.9801,228.7554,228.9508,2512.0
2024-05-08 11:45:00,234.35,234.39,234.15,234.24,1883.0,228.9801,229.0192,228.7847,228.8727,1883.0
2024-05-08 11:50:00,234.29,234.37,234.12,234.27,5017.0,228.9215,228.9997,228.7554,228.902,5017.0
2024-05-08 11:55:00,234.15,234.24,234.09,234.13,3252.0,228.7847,228.8727,228.7261,228.7652,3252.0
2024-05-08 12:00:00,234.13,234.53,234.12,234.45,2889.0,228.7652,229.156,228.7554,229.0778,2889.0
2024-05-08 12:05:00,234.46,234.71,234.43,234.71,1300.0,229.0876,229.3319,229.0583,229.3319,1300.0
2024-05-08 12:10:00,234.79,234.79,234.57,234.57,1300.0,229.41,229.41,229.1951,229.1951,1300.0
2024-05-08 12:15:00,234.48,234.72,234.48,234.55,3013.0,229.1072,229.3417,229.1072,229.1755,3013.0
2024-05-08 12:20:00,234.54,234.55,234.45,234.45,2989.0,229.1658,229.1755,229.0778,229.0778,2989.0
2024-05-08 12:25:00,234.35,234.39,234.25,234.25,935.0,228.9801,229.0192,228.8824,228.8824,935.0
2024-05-08 12:30:00,234.13,234.35,234.13,234.2,1845.0,228.7652,228.9801,228.7652,228.8336,1845.0
2024-05-08 12:35:00,234.07,234.23,234.01,234.15,2812.0,228.7065,228.8629,228.6479,228.7847,2812.0
2024-05-08 12:40:00,234.11,234.26,233.79,233.89,17502.0,228.7456,228.8922,228.433,228.5307,17502.0
2024-05-08 12:45:00,233.81,233.85,233.65,233.75,3900.0,228.4525,228.4916,228.2962,228.3939,3900.0
2024-05-08 12:50:00,233.69,233.92,233.51,233.51,9190.0,228.3353,228.56,228.1594,228.1594,9190.0
2024-05-08 12:55:00,233.52,233.79,233.45,233.66,6910.0,228.1692,228.433,228.1008,228.3059,6910.0
2024-05-08 13:00:00,233.67,233.88,233.52,233.88,1600.0,228.3157,228.5209,228.1692,228.5209,1600.0
2024-05-08 13:05:00,233.87,234.03,233.87,233.98,300.0,228.5111,228.6675,228.5111,228.6186,300.0
2024-05-08 13:10:00,233.98,234.04,233.79,234.04,2730.0,228.6186,228.6772,228.433,228.6772,2730.0
2024-05-08 13:15:00,234.06,234.06,234.05,234.06,100.0,228.6968,228.6968,228.687,228.6968,100.0
2024-05-08 13:20:00,234.03,234.13,233.97,233.99,1356.0,228.6675,228.7652,228.6088,228.6284,1356.0
2024-05-08 13:25:00,233.99,234.05,233.69,233.69,3088.0,228.6284,228.687,228.3353,228.3353,3088.0
2024-05-08 13:30:00,233.65,233.71,233.55,233.67,1370.0,228.2962,228.3548,228.1985,228.3157,1370.0
2024-05-08 13:35:00,233.7,233.87,233.69,233.78,2015.0,228.345,228.5111,228.3353,228.4232,2015.0
2024-05-08 13:40:00,233.79,233.89,233.67,233.86,1408.0,228.433,228.5307,228.3157,228.5014,1408.0
2024-05-08 13:45:00,233.86,234.0,233.81,233.86,3852.0,228.5014,228.6382,228.4525,228.5014,3852.0
2024-05-08 13:50:00,233.86,234.45,233.86,234.45,5358.0,228.5014,229.0778,228.5014,229.0778,5358.0
2024-05-08 13:55:00,234.47,234.63,234.45,234.59,4764.0,229.0974,229.2537,229.0778,229.2146,4764.0
2024-05-08 14:00:00,234.59,234.59,234.45,234.49,2081.0,229.2146,229.2146,229.0778,229.1169,2081.0
2024-05-08 14:05:00,234.57,234.6,234.47,234.58,2151.0,229.1951,229.2244,229.0974,229.2049,2151.0
2024-05-08 14:10:00,234.58,234.62,234.49,234.6,1731.0,229.2049,229.2439,229.1169,229.2244,1731.0
2024-05-08 14:15:00,234.62,234.88,234.6,234.84,10801.0,229.2439,229.498,229.2244,229.4589,10801.0
2024-05-08 14:20:00,234.87,235.0,234.76,234.91,5065.0,229.4882,229.6152,229.3807,229.5273,5065.0
2024-05-08 14:25:00,234.81,234.95,234.81,234.86,1000.0,229.4296,229.5664,229.4296,229.4784,1000.0
2024-05-08 14:30:00,234.9,234.9,234.75,234.75,1699.0,229.5175,229.5175,229.371,229.371,1699.0
2024-05-08 14:35:00,234.66,234.72,234.6,234.66,1373.0,229.283,229.3417,229.2244,229.283,1373.0
2024-05-08 14:40:00,234.68,234.78,234.63,234.76,2052.0,229.3026,229.4003,229.2537,229.3807,2052.0
2024-05-08 14:45:00,234.81,235.1,234.75,235.08,3806.0,229.4296,229.7129,229.371,229.6934,3806.0
2024-05-08 14:50:00,235.16,235.39,235.15,235.39,3946.0,229.7716,229.9963,229.7618,229.9963,3946.0
2024-05-08 14:55:00,235.4,235.64,235.19,235.24,8438.0,230.0061,230.2406,229.8009,229.8497,8438.0
2024-05-08 15:00:00,235.23,235.32,235.09,235.24,3800.0,229.84,229.9279,229.7032,229.8497,3800.0
2024-05-08 15:05:00,235.24,235.51,235.19,235.51,2313.0,229.8497,230.1136,229.8009,230.1136,2313.0
2024-05-08 15:10:00,235.4,235.48,234.98,235.06,4277.0,230.0061,230.0842,229.5957,229.6739,4277.0
2024-05-08 15:15:00,235.07,235.23,235.06,235.2,4188.0,229.6836,229.84,229.6739,229.8107,4188.0
2024-05-08 15:20:00,235.2,235.33,234.98,235.0,5733.0,229.8107,229.9377,229.5957,229.6152,5733.0
2024-05-08 15:25:00,234.95,235.07,234.56,234.57,7154.0,229.5664,229.6836,229.1853,229.1951,7154.0
2024-05-08 15:30:00,234.51,234.72,234.43,234.72,13191.0,229.1365,229.3417,229.0583,229.3417,13191.0
2024-05-08 15:35:00,234.63,234.7,234.14,234.24,16854.0,229.2537,229.3221,228.7749,228.8727,16854.0
2024-05-08 15:40:00,234.22,234.57,234.22,234.35,33833.0,228.8531,229.1951,228.8531,228.9801,33833.0
2024-05-08 15:45:00,234.33,234.38,233.88,233.94,23433.0,228.9606,229.0094,228.5209,228.5795,23433.0
2024-05-08 15:50:00,234.02,234.28,233.82,233.88,41000.0,228.6577,228.9117,228.4623,228.5209,41000.0
2024-05-08 15:55:00,233.85,233.95,233.18,233.58,146859.0,228.4916,228.5893,227.8369,228.2278,146859.0
2024-05-09 09:30:00,234.14,234.57,233.91,233.94,9504.0,228.7749,229.1951,228.5502,228.5795,9504.0
2024-05-09 09:35:00,233.93,234.65,233.93,234.35,1595.0,228.5698,229.2733,228.5698,228.9801,1595.0
2024-05-09 09:40:00,234.36,234.71,234.36,234.49,4092.0,228.9899,229.3319,228.9899,229.1169,4092.0
2024-05-09 09:45:00,234.68,235.21,234.68,235.18,3565.0,229.3026,229.8204,229.3026,229.7911,3565.0
2024-05-09 09:50:00,235.31,235.69,235.3,235.46,6477.0,229.9181,230.2894,229.9084,230.0647,6477.0
2024-05-09 09:55:00,235.46,235.51,235.29,235.29,3371.0,230.0647,230.1136,229.8986,229.8986,3371.0
2024-05-09 10:00:00,235.48,236.01,235.48,235.92,4304.0,230.0842,230.6021,230.0842,230.5142,4304.0
2024-05-09 10:05:00,235.97,236.45,235.84,236.45,9213.0,230.563,231.032,230.436,231.032,9213.0
2024-05-09 10:10:00,236.42,236.42,235.9,236.16,7929.0,231.0027,231.0027,230.4946,230.7487,7929.0
2024-05-09 10:15:00,236.06,236.06,235.72,235.88,4004.0,230.6509,230.6509,230.3187,230.4751,4004.0
2024-05-09 10:20:00,235.98,236.07,235.51,235.95,8587.0,230.5728,230.6607,230.1136,230.5435,8587.0
2024-05-09 10:25:00,235.95,236.02,235.74,235.78,10851.0,230.5435,230.6119,230.3383,230.3774,10851.0
2024-05-09 10:30:00,235.72,235.84,235.6,235.72,8499.0,230.3187,230.436,230.2015,230.3187,8499.0
2024-05-09 10:35:00,235.7,235.86,235.52,235.52,9783.0,230.2992,230.4555,230.1233,230.1233,9783.0
2024-05-09 10:40:00,235.51,235.83,235.43,235.43,3404.0,230.1136,230.4262,230.0354,230.0354,3404.0
2024-05-09 10:45:00,235.45,235.96,235.26,235.82,3798.0,230.0549,230.5532,229.8693,230.4164,3798.0
2024-05-09 10:50:00,235.81,235.94,235.69,235.69,5472.0,230.4067,230.5337,230.2894,230.2894,5472.0
2024-05-09 10:55:00,235.64,235.71,235.38,235.47,3408.0,230.2406,230.309,229.9865,230.0745,3408.0
2024-05-09 11:00:00,235.39,235.39,235.06,235.27,2846.0,229.9963,229.9963,229.6739,229.8791,2846.0
2024-05-09 11:05:00,235.2,235.28,235.08,235.21,2344.0,229.8107,229.8888,229.6934,229.8204,2344.0
2024-05-09 11:10:00,235.21,235.21,235.11,235.21,1532.0,229.8204,229.8204,229.7227,229.8204,1532.0
2024-05-09 11:15:00,235.25,235.31,235.07,235.27,1900.0,229.8595,229.9181,229.6836,229.8791,1900.0
2024-05-09 11:20:00,235.15,235.16,235.08,235.08,1136.0,229.7618,229.7716,229.6934,229.6934,1136.0
2024-05-09 11:25:00,235.26,235.3,235.11,235.28,4303.0,229.8693,229.9084,229.7227,229.8888,4303.0
2024-05-09 11:30:00,235.2,235.25,234.87,234.87,3619.0,229.8107,229.8595,229.4882,229.4882,3619.0
2024-05-09 11:35:00,234.9,234.92,234.8,234.84,2957.0,229.5175,229.5371,229.4198,229.4589,2957.0
2024-05-09 11:40:00,234.8,234.9,234.72,234.83,3948.0,229.4198,229.5175,229.3417,229.4491,3948.0
2024-05-09 11:45:00,234.74,235.15,234.7,235.15,6204.0,229.3612,229.7618,229.3221,229.7618,6204.0
2024-05-09 11:50:00,235.15,235.15,234.84,234.9,6771.0,229.7618,229.7618,229.4589,229.5175,6771.0
2024-05-09 11:55:00,234.88,234.93,234.56,234.58,6087.0,229.498,229.5468,229.1853,229.2049,6087.0
2024-05-09 12:00:00,234.61,234.66,234.56,234.63,2903.0,229.2342,229.283,229.1853,229.2537,2903.0
2024-05-09 12:05:00,234.63,234.69,234.53,234.63,6505.0,229.2537,229.3123,229.156,229.2537,6505.0
2024-05-09 12:10:00,234.63,234.64,234.24,234.51,7991.0,229.2537,229.2635,228.8727,229.1365,7991.0
2024-05-09 12:15:00,234.43,234.43,234.07,234.27,3270.0,229.0583,229.0583,228.7065,228.902,3270.0
2024-05-09 12:20:00,234.27,234.57,234.14,234.54,72213.0,228.902,229.1951,228.7749,229.1658,72213.0
2024-05-09 12:25:00,234.54,234.9,234.44,234.9,8962.0,229.1658,229.5175,229.0681,229.5175,8962.0
2024-05-09 12:30:00,234.81,234.96,234.7,234.84,5653.0,229.4296,229.5762,229.3221,229.4589,5653.0
2024-05-09 12:35:00,234.84,234.9,234.78,234.8,14820.0,229.4589,229.5175,229.4003,229.4198,14820.0
2024-05-09 12:40:00,234.81,235.06,234.75,235.06,3761.0,229.4296,229.6739,229.371,229.6739,3761.0
2024-05-09 12:45:00,235.09,235.14,234.96,235.07,9740.0,229.7032,229.752,229.5762,229.6836,9740.0
2024-05-09 12:50:00,235.22,235.5,235.1,235.1,12688.0,229.8302,230.1038,229.7129,229.7129,12688.0
2024-05-09 12:55:00,235.17,235.17,234.97,235.02,4093.0,229.7813,229.7813,229.5859,229.6348,4093.0
2024-05-09 13:00:00,235.05,235.2,234.99,235.14,10362.0,229.6641,229.8107,229.6055,229.752,10362.0
2024-05-09 13:05:00,235.1,235.1,234.88,234.93,12561.0,229.7129,229.7129,229.498,229.5468,12561.0
2024-05-09 13:10:00,234.96,235.05,234.9,234.9,13389.0,229.5762,229.6641,229.5175,229.5175,13389.0
2024-05-09 13:15:00,234.93,235.03,234.79,234.96,9047.0,229.5468,229.6446,229.41,229.5762,9047.0
2024-05-09 13:20:00,235.02,235.1,234.65,234.77,23857.0,229.6348,229.7129,229.2733,229.3905,23857.0
2024-05-09 13:25:00,234.75,234.81,234.6,234.66,5446.0,229.371,229.4296,229.2244,229.283,5446.0
2024-05-09 13:30:00,234.75,235.16,234.58,235.06,253142.0,229.371,229.7716,229.2049,229.6739,253142.0
2024-05-09 13:35:00,235.26,235.51,235.11,235.37,6918.0,229.8693,230.1136,229.7227,229.9768,6918.0
2024-05-09 13:40:00,235.47,235.47,235.19,235.34,4878.0,230.0745,230.0745,229.8009,229.9474,4878.0
2024-05-09 13:45:00,235.37,235.57,235.37,235.39,9335.0,229.9768,230.1722,229.9768,229.9963,9335.0
2024-05-09 13:50:00,235.38,235.49,235.2,235.36,6195.0,229.9865,230.094,229.8107,229.967,6195.0
2024-05-09 13:55:00,235.38,235.4,235.05,235.06,6120.0,229.9865,230.0061,229.6641,229.6739,6120.0
2024-05-09 14:00:00,235.16,235.5,235.0,235.26,63638.0,229.7716,230.1038,229.6152,229.8693,63638.0
2024-05-09 14:05:00,235.26,235.32,235.16,235.17,2265.0,229.8693,229.9279,229.7716,229.7813,2265.0
2024-05-09 14:10:00,235.21,235.23,234.81,235.23,63495.0,229.8204,229.84,229.4296,229.84,63495.0
2024-05-09 14:15:00,235.38,235.41,235.0,235.0,12078.0,229.9865,230.0158,229.6152,229.6152,12078.0
2024-05-09 14:20:00,234.96,235.0,234.8,234.86,13639.0,229.5762,229.6152,229.4198,229.4784,13639.0
2024-05-09 14:25:00,234.88,234.91,234.84,234.9,13299.0,229.498,229.5273,229.4589,229.5175,13299.0
2024-05-09 14:30:00,234.86,234.9,234.8,234.82,5307.0,229.4784,229.5175,229.4198,229.4394,5307.0
2024-05-09 14:35:00,234.81,234.95,234.76,234.77,7772.0,229.4296,229.5664,229.3807,229.3905,7772.0
2024-05-09 14:40:00,234.8,234.85,234.7,234.71,2350.0,229.4198,229.4687,229.3221,229.3319,2350.0
2024-05-09 14:45:00,234.71,234.71,234.57,234.67,1430.0,229.3319,229.3319,229.1951,229.2928,1430.0
2024-05-09 14:50:00,234.58,234.65,234.4,234.49,4838.0,229.2049,229.2733,229.029,229.1169,4838.0
2024-05-09 14:55:00,234.59,234.82,234.47,234.74,22774.0,229.2146,229.4394,229.0974,229.3612,22774.0
2024-05-09 15:00:00,234.72,235.2,234.69,234.69,21920.0,229.3417,229.8107,229.3123,229.3123,21920.0
2024-05-09 15:05:00,234.94,234.94,234.85,234.92,3201.0,229.5566,229.5566,229.4687,229.5371,3201.0
2024-05-09 15:10:00,235.05,235.2,234.98,235.2,5449.0,229.6641,229.8107,229.5957,229.8107,5449.0
2024-05-09 15:15:00,235.19,235.33,235.04,235.31,3464.0,229.8009,229.9377,229.6543,229.9181,3464.0
2024-05-09 15:20:00,235.41,235.48,235.2,235.47,4513.0,230.0158,230.0842,229.8107,230.0745,4513.0
2024-05-09 15:25:00,235.47,235.57,235.26,235.34,6943.0,230.0745,230.1722,229.8693,229.9474,6943.0
2024-05-09 15:30:00,235.27,235.4,235.24,235.32,10683.0,229.8791,230.0061,229.8497,229.9279,10683.0
2024-05-09 15:35:00,235.35,235.59,235.21,235.55,6313.0,229.9572,230.1917,229.8204,230.1526,6313.0
2024-05-09 15:40:00,235.49,235.73,235.15,235.43,79444.0,230.094,230.3285,229.7618,230.0354,79444.0
2024-05-09 15:45:00,235.43,235.61,235.24,235.34,13350.0,230.0354,230.2113,229.8497,229.9474,13350.0
2024-05-09 15:50:00,235.36,235.57,235.33,235.41,15092.0,229.967,230.1722,229.9377,230.0158,15092.0
2024-05-09 15:55:00,235.46,235.5,234.98,235.0,166775.0,230.0647,230.1038,229.5957,229.6152,166775.0
2024-05-10 09:30:00,235.0,235.0,234.02,234.27,7499.0,229.6152,229.6152,228.6577,228.902,7499.0
2024-05-10 09:35:00,234.55,235.52,234.54,235.21,17911.0,229.1755,230.1233,229.1658,229.8204,17911.0
2024-05-10 09:40:00,235.2,235.2,234.53,234.53,20831.0,229.8107,229.8107,229.156,229.156,20831.0
2024-05-10 09:45:00,234.57,234.83,234.33,234.33,12390.0,229.1951,229.4491,228.9606,228.9606,12390.0
2024-05-10 09:50:00,234.3,235.24,234.12,235.06,14234.0,228.9313,229.8497,228.7554,229.6739,14234.0
2024-05-10 09:55:00,235.06,235.16,234.75,234.84,6375.0,229.6739,229.7716,229.371,229.4589,6375.0
2024-05-10 10:00:00,234.76,234.76,234.09,234.34,15637.0,229.3807,229.3807,228.7261,228.9704,15637.0
2024-05-10 10:05:00,234.49,234.52,234.13,234.28,13269.0,229.1169,229.1462,228.7652,228.9117,13269.0
2024-05-10 10:10:00,234.43,234.62,234.2,234.62,16893.0,229.0583,229.2439,228.8336,229.2439,16893.0
2024-05-10 10:15:00,234.66,235.03,234.59,234.77,8574.0,229.283,229.6446,229.2146,229.3905,8574.0
2024-05-10 10:20:00,234.84,234.91,234.56,234.7,5572.0,229.4589,229.5273,229.1853,229.3221,5572.0
2024-05-10 10:25:00,234.67,234.86,234.5,234.5,8018.0,229.2928,229.4784,229.1267,229.1267,8018.0
2024-05-10 10:30:00,234.61,234.61,234.23,234.54,12502.0,229.2342,229.2342,228.8629,229.1658,12502.0
2024-05-10 10:35:00,234.65,234.83,234.6,234.65,5924.0,229.2733,229.4491,229.2244,229.2733,5924.0
2024-05-10 10:40:00,234.64,234.78,234.55,234.67,12848.0,229.2635,229.4003,229.1755,229.2928,12848.0
2024-05-10 10:45:00,234.66,234.73,234.53,234.65,6777.0,229.283,229.3514,229.156,229.2733,6777.0
2024-05-10 10:50:00,234.64,234.7,234.29,234.3,8913.0,229.2635,229.3221,228.9215,228.9313,8913.0
2024-05-10 10:55:00,234.31,234.35,233.82,233.99,12148.0,228.941,228.9801,228.4623,228.6284,12148.0
2024-05-10 11:00:00,234.01,234.42,234.01,234.18,13152.0,228.6479,229.0485,228.6479,228.814,13152.0
2024-05-10 11:05:00,234.18,234.33,234.01,234.25,14894.0,228.814,228.9606,228.6479,228.8824,14894.0
2024-05-10 11:10:00,234.19,234.29,234.09,234.18,3154.0,228.8238,228.9215,228.7261,228.814,3154.0
2024-05-10 11:15:00,234.21,234.23,233.94,234.04,5219.0,228.8433,228.8629,228.5795,228.6772,5219.0
2024-05-10 11:20:00,234.06,234.06,233.91,233.92,8668.0,228.6968,228.6968,228.5502,228.56,8668.0
2024-05-10 11:25:00,234.03,234.28,233.93,234.27,8055.0,228.6675,228.9117,228.5698,228.902,8055.0
2024-05-10 11:30:00,234.21,234.3,234.08,234.1,6068.0,228.8433,228.9313,228.7163,228.7359,6068.0
2024-05-10 11:35:00,234.1,234.1,233.75,233.82,20765.0,228.7359,228.7359,228.3939,228.4623,20765.0
2024-05-10 11:40:00,233.82,234.13,233.73,234.12,3238.0,228.4623,228.7652,228.3743,228.7554,3238.0
2024-05-10 11:45:00,234.18,234.22,233.97,234.03,16123.0,228.814,228.8531,228.6088,228.6675,16123.0
2024-05-10 11:50:00,234.08,234.43,234.07,234.28,10305.0,228.7163,229.0583,228.7065,228.9117,10305.0
2024-05-10 11:55:00,234.29,234.49,234.27,234.41,8916.0,228.9215,229.1169,228.902,229.0388,8916.0
2024-05-10 12:00:00,234.34,234.49,234.34,234.49,6046.0,228.9704,229.1169,228.9704,229.1169,6046.0
2024-05-10 12:05:00,234.49,234.69,234.45,234.5,5649.0,229.1169,229.3123,229.0778,229.1267,5649.0
2024-05-10 12:10:00,234.55,234.6,234.48,234.55,2443.0,229.1755,229.2244,229.1072,229.1755,2443.0
2024-05-10 12:15:00,234.61,234.79,234.48,234.56,6037.0,229.2342,229.41,229.1072,229.1853,6037.0
2024-05-10 12:20:00,234.44,234.62,234.44,234.62,9706.0,229.0681,229.2439,229.0681,229.2439,9706.0
2024-05-10 12:25:00,234.63,234.71,234.46,234.51,5692.0,229.2537,229.3319,229.0876,229.1365,5692.0
2024-05-10 12:30:00,234.52,234.58,234.44,234.47,1958.0,229.1462,229.2049,229.0681,229.0974,1958.0
2024-05-10 12:35:00,234.52,234.58,234.44,234.47,8623.0,229.1462,229.2049,229.0681,229.0974,8623.0
2024-05-10 12:40:00,234.46,234.46,234.23,234.29,5771.0,229.0876,229.0876,228.8629,228.9215,5771.0
2024-05-10 12:45:00,234.3,234.56,234.29,234.53,5012.0,228.9313,229.1853,228.9215,229.156,5012.0
2024-05-10 12:50:00,234.53,234.63,234.46,234.56,6839.0,229.156,229.2537,229.0876,229.1853,6839.0
2024-05-10 12:55:00,234.56,234.64,234.49,234.57,5142.0,229.1853,229.2635,229.1169,229.1951,5142.0
2024-05-10 13:00:00,234.57,234.81,234.51,234.81,10938.0,229.1951,229.4296,229.1365,229.4296,10938.0
2024-05-10 13:05:00,234.85,235.29,234.78,234.9,10000.0,229.4687,229.8986,229.4003,229.5175,10000.0
2024-05-10 13:10:00,234.84,234.84,234.69,234.78,3614.0,229.4589,229.4589,229.3123,229.4003,3614.0
2024-05-10 13:15:00,234.75,234.81,234.54,234.7,4143.0,229.371,229.4296,229.1658,229.3221,4143.0
2024-05-10 13:20:00,234.62,234.76,234.59,234.7,1865.0,229.2439,229.3807,229.2146,229.3221,1865.0
2024-05-10 13:25:00,234.77,234.9,234.57,234.6,7608.0,229.3905,229.5175,229.1951,229.2244,7608.0
2024-05-10 13:30:00,234.64,234.66,234.2,234.25,4900.0,229.2635,229.283,228.8336,228.8824,4900.0
2024-05-10 13:35:00,234.16,234.46,234.06,234.32,4740.0,228.7945,229.0876,228.6968,228.9508,4740.0
2024-05-10 13:40:00,234.41,234.5,234.41,234.43,2000.0,229.0388,229.1267,229.0388,229.0583,2000.0
2024-05-10 13:45:00,234.44,234.44,234.23,234.31,3796.0,229.0681,229.0681,228.8629,228.941,3796.0
2024-05-10 13:50:00,234.3,234.37,234.23,234.23,2469.0,228.9313,228.9997,228.8629,228.8629,2469.0
2024-05-10 13:55:00,234.21,234.31,233.97,234.31,6257.0,228.8433,228.941,228.6088,228.941,6257.0
2024-05-10 14:00:00,234.43,234.48,234.35,234.37,4115.0,229.0583,229.1072,228.9801,228.9997,4115.0
2024-05-10 14:05:00,234.35,234.52,234.28,234.37,7131.0,228.9801,229.1462,228.9117,228.9997,7131.0
2024-05-10 14:10:00,234.45,234.53,234.34,234.41,4398.0,229.0778,229.156,228.9704,229.0388,4398.0
2024-05-10 14:15:00,234.42,234.71,234.35,234.71,6142.0,229.0485,229.3319,228.9801,229.3319,6142.0
2024-05-10 14:20:00,234.74,234.74,234.56,234.58,3259.0,229.3612,229.3612,229.1853,229.2049,3259.0
2024-05-10 14:25:00,234.56,234.64,234.32,234.32,6284.0,229.1853,229.2635,228.9508,228.9508,6284.0
2024-05-10 14:30:00,234.28,234.38,234.21,234.23,7200.0,228.9117,229.0094,228.8433,228.8629,7200.0
2024-05-10 14:35:00,234.27,234.47,234.23,234.47,4515.0,228.902,229.0974,228.8629,229.0974,4515.0
2024-05-10 14:40:00,234.4,234.87,234.32,234.71,21551.0,229.029,229.4882,228.9508,229.3319,21551.0
2024-05-10 14:45:00,234.7,234.73,234.59,234.65,12449.0,229.3221,229.3514,229.2146,229.2733,12449.0
2024-05-10 14:50:00,234.71,234.74,234.53,234.59,18573.0,229.3319,229.3612,229.156,229.2146,18573.0
2024-05-10 14:55:00,234.56,234.56,234.41,234.41,9082.0,229.1853,229.1853,229.0388,229.0388,9082.0
2024-05-10 15:00:00,234.45,234.55,234.44,234.51,4214.0,229.0778,229.1755,229.0681,229.1365,4214.0
2024-05-10 15:05:00,234.51,234.92,234.0,234.69,425674.0,229.1365,229.5371,228.6382,229.3123,425674.0
2024-05-10 15:10:00,234.69,234.8,234.54,234.8,19364.0,229.3123,229.4198,229.1658,229.4198,19364.0
2024-05-10 15:15:00,234.79,235.55,234.79,235.55,14924.0,229.41,230.1526,229.41,230.1526,14924.0
2024-05-10 15:20:00,235.47,235.8,235.0,235.09,22101.0,230.0745,230.3969,229.6152,229.7032,22101.0
2024-05-10 15:25:00,234.99,235.07,234.82,234.9,12418.0,229.6055,229.6836,229.4394,229.5175,12418.0
2024-05-10 15:30:00,234.9,235.41,234.83,235.41,11619.0,229.5175,230.0158,229.4491,230.0158,11619.0
2024-05-10 15:35:00,235.37,235.79,235.28,235.72,14169.0,229.9768,230.3871,229.8888,230.3187,14169.0
2024-05-10 15:40:00,235.73,235.96,235.47,235.9,18520.0,230.3285,230.5532,230.0745,230.4946,18520.0
2024-05-10 15:45:00,235.91,236.32,235.8,236.2,25923.0,230.5044,230.905,230.3969,230.7877,25923.0
2024-05-10 15:50:00,236.13,236.13,235.53,235.65,44637.0,230.7193,230.7193,230.1331,230.2503,44637.0
2024-05-10 15:55:00,235.65,235.94,235.51,235.7,114375.0,230.2503,230.5337,230.1136,230.2992,114375.0
2024-05-13 09:30:00,236.6,236.7,235.29,236.04,6908.0,231.1786,231.2763,229.8986,230.6314,6908.0
2024-05-13 09:35:00,236.24,236.27,235.83,235.83,492.0,230.8268,230.8561,230.4262,230.4262,492.0
2024-05-13 09:40:00,236.43,237.69,236.24,236.9,6915.0,231.0125,232.2436,230.8268,231.4717,6915.0
2024-05-13 09:45:00,236.89,237.86,236.7,237.8,3217.0,231.4619,232.4097,231.2763,232.3511,3217.0
2024-05-13 09:50:00,237.56,237.99,237.56,237.72,2552.0,232.1166,232.5367,232.1166,232.2729,2552.0
2024-05-13 09:55:00,237.73,238.28,237.62,237.94,7520.0,232.2827,232.8201,232.1752,232.4879,7520.0
2024-05-13 10:00:00,238.09,238.41,237.84,238.36,3960.0,232.6344,232.9471,232.3902,232.8982,3960.0
2024-05-13 10:05:00,238.44,238.47,237.49,237.49,5413.0,232.9764,233.0057,232.0482,232.0482,5413.0
2024-05-13 10:10:00,237.72,238.0,237.71,237.8,2074.0,232.2729,232.5465,232.2631,232.3511,2074.0
2024-05-13 10:15:00,237.59,237.88,237.53,237.53,5506.0,232.1459,232.4292,232.0873,232.0873,5506.0
2024-05-13 10:20:00,237.54,237.65,237.47,237.59,3512.0,232.097,232.2045,232.0286,232.1459,3512.0
2024-05-13 10:25:00,237.62,238.06,237.61,238.0,2060.0,232.1752,232.6051,232.1654,232.5465,2060.0
2024-05-13 10:30:00,237.92,238.06,237.21,237.27,10042.0,232.4683,232.6051,231.7746,231.8332,10042.0
2024-05-13 10:35:00,237.21,237.66,237.2,237.57,5061.0,231.7746,232.2143,231.7648,232.1263,5061.0
2024-05-13 10:40:00,237.61,237.75,237.33,237.33,5557.0,232.1654,232.3022,231.8918,231.8918,5557.0
2024-05-13 10:45:00,237.56,237.59,237.23,237.23,8897.0,232.1166,232.1459,231.7941,231.7941,8897.0
2024-05-13 10:50:00,237.33,237.47,237.18,237.29,3543.0,231.8918,232.0286,231.7453,231.8528,3543.0
2024-05-13 10:55:00,237.27,237.47,236.95,237.47,32441.0,231.8332,232.0286,231.5206,232.0286,32441.0
2024-05-13 11:00:00,237.47,237.9,237.47,237.69,5524.0,232.0286,232.4488,232.0286,232.2436,5524.0
2024-05-13 11:05:00,237.39,237.58,237.39,237.5,2581.0,231.9505,232.1361,231.9505,232.058,2581.0
2024-05-13 11:10:00,237.54,237.54,237.31,237.51,1241.0,232.097,232.097,231.8723,232.0677,1241.0
2024-05-13 11:15:00,237.48,237.79,237.47,237.65,3614.0,232.0384,232.3413,232.0286,232.2045,3614.0
2024-05-13 11:20:00,237.64,237.75,237.33,237.51,4049.0,232.1947,232.3022,231.8918,232.0677,4049.0
2024-05-13 11:25:00,237.52,237.52,237.27,237.31,1349.0,232.0775,232.0775,231.8332,231.8723,1349.0
2024-05-13 11:30:00,236.94,237.09,236.58,236.75,5511.0,231.5108,231.6573,231.159,231.3251,5511.0
2024-05-13 11:35:00,236.49,236.68,236.37,236.65,3404.0,231.0711,231.2567,230.9538,231.2274,3404.0
2024-05-13 11:40:00,236.6,236.96,236.58,236.64,3562.0,231.1786,231.5303,231.159,231.2177,3562.0
2024-05-13 11:45:00,236.56,236.72,236.46,236.69,6722.0,231.1395,231.2958,231.0418,231.2665,6722.0
2024-05-13 11:50:00,236.59,236.72,236.28,236.31,3485.0,231.1688,231.2958,230.8659,230.8952,3485.0
2024-05-13 11:55:00,236.28,236.29,235.98,236.09,2506.0,230.8659,230.8757,230.5728,230.6803,2506.0
2024-05-13 12:00:00,236.09,236.37,235.96,235.96,5602.0,230.6803,230.9538,230.5532,230.5532,5602.0
2024-05-13 12:05:00,235.95,236.01,235.8,235.89,3216.0,230.5435,230.6021,230.3969,230.4848,3216.0
2024-05-13 12:10:00,235.89,236.03,235.74,235.79,2802.0,230.4848,230.6216,230.3383,230.3871,2802.0
2024-05-13 12:15:00,235.88,235.91,235.65,235.65,3247.0,230.4751,230.5044,230.2503,230.2503,3247.0
2024-05-13 12:20:00,235.85,236.19,235.85,236.07,3878.0,230.4458,230.778,230.4458,230.6607,3878.0
2024-05-13 12:25:00,235.88,236.01,235.84,235.99,1938.0,230.4751,230.6021,230.436,230.5826,1938.0
2024-05-13 12:30:00,235.85,235.96,235.73,235.8,2209.0,230.4458,230.5532,230.3285,230.3969,2209.0
2024-05-13 12:35:00,235.83,236.2,235.83,236.17,9170.0,230.4262,230.7877,230.4262,230.7584,9170.0
2024-05-13 12:40:00,236.11,236.22,235.91,235.98,4313.0,230.6998,230.8073,230.5044,230.5728,4313.0
2024-05-13 12:45:00,236.0,236.62,236.0,236.62,3300.0,230.5923,231.1981,230.5923,231.1981,3300.0
2024-05-13 12:50:00,236.51,236.78,236.5,236.63,4923.0,231.0906,231.3545,231.0809,231.2079,4923.0
2024-05-13 12:55:00,236.69,236.88,236.64,236.73,1775.0,231.2665,231.4522,231.2177,231.3056,1775.0
2024-05-13 13:00:00,236.71,236.76,236.57,236.65,2682.0,231.2861,231.3349,231.1493,231.2274,2682.0
2024-05-13 13:05:00,236.71,236.93,236.71,236.93,800.0,231.2861,231.501,231.2861,231.501,800.0
2024-05-13 13:10:00,236.76,236.93,236.75,236.93,1300.0,231.3349,231.501,231.3251,231.501,1300.0
2024-05-13 13:15:00,236.81,236.96,236.79,236.82,2857.0,231.3838,231.5303,231.3642,231.3935,2857.0
2024-05-13 13:20:00,236.79,237.03,236.79,236.8,3044.0,231.3642,231.5987,231.3642,231.374,3044.0
2024-05-13 13:25:00,236.89,236.92,236.76,236.8,1140.0,231.4619,231.4912,231.3349,231.374,1140.0
2024-05-13 13:30:00,236.79,236.88,236.68,236.82,1392.0,231.3642,231.4522,231.2567,231.3935,1392.0
2024-05-13 13:35:00,236.88,237.04,236.88,237.04,2100.0,231.4522,231.6085,231.4522,231.6085,2100.0
2024-05-13 13:40:00,236.97,237.18,236.93,236.97,2297.0,231.5401,231.7453,231.501,231.5401,2297.0
2024-05-13 13:45:00,237.03,237.07,236.91,237.01,2401.0,231.5987,231.6378,231.4815,231.5792,2401.0
2024-05-13 13:50:00,237.0,237.08,236.91,237.06,2237.0,231.5694,231.6476,231.4815,231.628,2237.0
2024-05-13 13:55:00,236.97,237.02,236.69,236.7,2065.0,231.5401,231.589,231.2665,231.2763,2065.0
2024-05-13 14:00:00,236.7,236.8,236.59,236.8,2880.0,231.2763,231.374,231.1688,231.374,2880.0
2024-05-13 14:05:00,236.7,236.82,236.52,236.59,3076.0,231.2763,231.3935,231.1004,231.1688,3076.0
2024-05-13 14:10:00,236.67,236.76,236.62,236.7,2823.0,231.247,231.3349,231.1981,231.2763,2823.0
2024-05-13 14:15:00,236.66,236.81,236.38,236.38,7908.0,231.2372,231.3838,230.9636,230.9636,7908.0
2024-05-13 14:20:00,236.43,236.65,236.42,236.54,3720.0,231.0125,231.2274,231.0027,231.12,3720.0
2024-05-13 14:25:00,236.64,236.79,236.54,236.79,2711.0,231.2177,231.3642,231.12,231.3642,2711.0
2024-05-13 14:30:00,236.71,236.82,236.61,236.71,6212.0,231.2861,231.3935,231.1883,231.2861,6212.0
2024-05-13 14:35:00,236.69,236.9,236.69,236.9,3658.0,231.2665,231.4717,231.2665,231.4717,3658.0
2024-05-13 14:40:00,236.8,236.91,236.68,236.73,4220.0,231.374,231.4815,231.2567,231.3056,4220.0
2024-05-13 14:45:00,236.65,236.92,236.58,236.76,8394.0,231.2274,231.4912,231.159,231.3349,8394.0
2024-05-13 14:50:00,236.81,236.95,236.79,236.91,10372.0,231.3838,231.5206,231.3642,231.4815,10372.0
2024-05-13 14:55:00,236.91,237.15,236.87,237.03,9312.0,231.4815,231.716,231.4424,231.5987,9312.0
2024-05-13 15:00:00,237.03,237.03,236.58,236.68,6647.0,231.5987,231.5987,231.159,231.2567,6647.0
2024-05-13 15:05:00,236.53,236.56,236.44,236.46,1150.0,231.1102,231.1395,231.0222,231.0418,1150.0
2024-05-13 15:10:00,236.36,236.63,236.32,236.55,2455.0,230.9441,231.2079,230.905,231.1297,2455.0
2024-05-13 15:15:00,236.56,236.77,236.52,236.7,2216.0,231.1395,231.3447,231.1004,231.2763,2216.0
2024-05-13 15:20:00,236.62,236.62,236.26,236.26,5872.0,231.1981,231.1981,230.8464,230.8464,5872.0
2024-05-13 15:25:00,236.24,236.27,236.09,236.09,1413.0,230.8268,230.8561,230.6803,230.6803,1413.0
2024-05-13 15:30:00,236.09,236.3,236.09,236.18,6056.0,230.6803,230.8854,230.6803,230.7682,6056.0
2024-05-13 15:35:00,236.25,236.73,236.25,236.64,2402.0,230.8366,231.3056,230.8366,231.2177,2402.0
2024-05-13 15:40:00,236.68,236.75,236.46,236.46,3850.0,231.2567,231.3251,231.0418,231.0418,3850.0
2024-05-13 15:45:00,236.42,236.42,236.16,236.16,8008.0,231.0027,231.0027,230.7487,230.7487,8008.0
2024-05-13 15:50:00,236.2,236.6,236.15,236.59,14130.0,230.7877,231.1786,230.7389,231.1688,14130.0
2024-05-13 15:55:00,236.63,237.02,236.49,236.97,65507.0,231.2079,231.589,231.0711,231.5401,65507.0
2024-05-14 09:30:00,238.03,238.95,237.45,238.46,25269.0,232.5758,233.4747,232.0091,232.996,25269.0
2024-05-14 09:35:00,238.06,238.42,237.19,237.95,10672.0,232.6051,232.9569,231.7551,232.4976,10672.0
2024-05-14 09:40:00,238.11,238.11,237.58,237.83,3658.0,232.654,232.654,232.1361,232.3804,3658.0
2024-05-14 09:45:00,237.6,238.01,237.14,237.38,8540.0,232.1557,232.5563,231.7062,231.9407,8540.0
2024-05-14 09:50:00,237.73,238.01,237.59,237.94,3830.0,232.2827,232.5563,232.1459,232.4879,3830.0
2024-05-14 09:55:00,237.87,238.0,237.63,237.67,6038.0,232.4195,232.5465,232.185,232.2241,6038.0
2024-05-14 10:00:00,237.68,238.17,237.68,238.08,6289.0,232.2338,232.7126,232.2338,232.6247,6289.0
2024-05-14 10:05:00,237.98,238.77,237.61,238.74,12731.0,232.527,233.2989,232.1654,233.2695,12731.0
2024-05-14 10:10:00,238.76,238.93,238.39,238.53,11220.0,233.2891,233.4552,232.9276,233.0644,11220.0
2024-05-14 10:15:00,238.59,238.68,238.07,238.39,9046.0,233.123,233.2109,232.6149,232.9276,9046.0
2024-05-14 10:20:00,238.12,238.12,237.21,237.45,8467.0,232.6637,232.6637,231.7746,232.0091,8467.0
2024-05-14 10:25:00,237.3,237.63,237.24,237.31,5619.0,231.8625,232.185,231.8039,231.8723,5619.0
2024-05-14 10:30:00,237.31,237.33,236.98,237.09,7775.0,231.8723,231.8918,231.5499,231.6573,7775.0
2024-05-14 10:35:00,237.01,237.01,236.68,236.79,5123.0,231.5792,231.5792,231.2567,231.3642,5123.0
2024-05-14 10:40:00,236.76,236.89,236.65,236.87,4631.0,231.3349,231.4619,231.2274,231.4424,4631.0
2024-05-14 10:45:00,236.79,236.87,236.65,236.78,4779.0,231.3642,231.4424,231.2274,231.3545,4779.0
2024-05-14 10:50:00,236.71,237.05,236.61,236.67,13305.0,231.2861,231.6183,231.1883,231.247,13305.0
2024-05-14 10:55:00,236.69,236.69,236.43,236.69,3857.0,231.2665,231.2665,231.0125,231.2665,3857.0
2024-05-14 11:00:00,236.59,236.6,236.13,236.18,1825.0,231.1688,231.1786,230.7193,230.7682,1825.0
2024-05-14 11:05:00,236.26,236.27,235.94,236.15,3681.0,230.8464,230.8561,230.5337,230.7389,3681.0
2024-05-14 11:10:00,236.13,236.3,235.91,235.93,5378.0,230.7193,230.8854,230.5044,230.5239,5378.0
2024-05-14 11:15:00,236.1,236.12,235.7,235.77,3572.0,230.69,230.7096,230.2992,230.3676,3572.0
2024-05-14 11:20:00,235.75,235.86,235.71,235.78,3171.0,230.3481,230.4555,230.309,230.3774,3171.0
2024-05-14 11:25:00,235.86,235.94,235.78,235.89,4317.0,230.4555,230.5337,230.3774,230.4848,4317.0
2024-05-14 11:30:00,235.8,235.8,235.1,235.16,3070.0,230.3969,230.3969,229.7129,229.7716,3070.0
2024-05-14 11:35:00,235.21,235.21,234.78,235.12,4786.0,229.8204,229.8204,229.4003,229.7325,4786.0
2024-05-14 11:40:00,235.08,235.12,234.88,234.96,4107.0,229.6934,229.7325,229.498,229.5762,4107.0
2024-05-14 11:45:00,235.02,235.39,235.01,235.09,7571.0,229.6348,229.9963,229.625,229.7032,7571.0
2024-05-14 11:50:00,235.08,235.21,234.94,234.95,1210.0,229.6934,229.8204,229.5566,229.5664,1210.0
2024-05-14 11:55:00,234.93,234.93,234.83,234.93,1845.0,229.5468,229.5468,229.4491,229.5468,1845.0
2024-05-14 12:00:00,234.94,235.07,234.88,234.93,2879.0,229.5566,229.6836,229.498,229.5468,2879.0
2024-05-14 12:05:00,234.97,235.29,234.97,235.29,1211.0,229.5859,229.8986,229.5859,229.8986,1211.0
2024-05-14 12:10:00,235.19,235.44,235.14,235.44,1600.0,229.8009,230.0452,229.752,230.0452,1600.0
2024-05-14 12:15:00,235.44,235.44,235.23,235.31,1922.0,230.0452,230.0452,229.84,229.9181,1922.0
2024-05-14 12:20:00,235.24,235.47,235.24,235.43,2095.0,229.8497,230.0745,229.8497,230.0354,2095.0
2024-05-14 12:25:00,235.34,235.34,235.03,235.13,10272.0,229.9474,229.9474,229.6446,229.7423,10272.0
2024-05-14 12:30:00,235.04,235.2,235.04,235.14,3457.0,229.6543,229.8107,229.6543,229.752,3457.0
2024-05-14 12:35:00,235.11,235.11,234.8,235.08,4473.0,229.7227,229.7227,229.4198,229.6934,4473.0
2024-05-14 12:40:00,235.0,235.0,234.82,234.82,2358.0,229.6152,229.6152,229.4394,229.4394,2358.0
2024-05-14 12:45:00,234.79,234.92,234.74,234.86,1226.0,229.41,229.5371,229.3612,229.4784,1226.0
2024-05-14 12:50:00,234.9,234.93,234.59,234.59,3758.0,229.5175,229.5468,229.2146,229.2146,3758.0
2024-05-14 12:55:00,234.74,234.81,234.64,234.81,1001.0,229.3612,229.4296,229.2635,229.4296,1001.0
2024-05-14 13:00:00,234.82,234.84,234.64,234.64,1400.0,229.4394,229.4589,229.2635,229.2635,1400.0
2024-05-14 13:05:00,234.64,234.8,234.64,234.75,2181.0,229.2635,229.4198,229.2635,229.371,2181.0
2024-05-14 13:10:00,234.81,234.81,234.53,234.56,2426.0,229.4296,229.4296,229.156,229.1853,2426.0
2024-05-14 13:15:00,234.62,234.64,234.58,234.64,2300.0,229.2439,229.2635,229.2049,229.2635,2300.0
2024-05-14 13:20:00,234.64,234.64,234.4,234.41,5040.0,229.2635,229.2635,229.029,229.0388,5040.0
2024-05-14 13:25:00,234.37,234.72,234.36,234.57,7225.0,228.9997,229.3417,228.9899,229.1951,7225.0
2024-05-14 13:30:00,234.58,234.65,234.45,234.45,1508.0,229.2049,229.2733,229.0778,229.0778,1508.0
2024-05-14 13:35:00,234.57,234.6,234.56,234.57,1191.0,229.1951,229.2244,229.1853,229.1951,1191.0
2024-05-14 13:40:00,234.49,234.68,234.49,234.68,2797.0,229.1169,229.3026,229.1169,229.3026,2797.0
2024-05-14 13:45:00,234.62,234.8,234.62,234.73,1658.0,229.2439,229.4198,229.2439,229.3514,1658.0
2024-05-14 13:50:00,234.81,234.83,234.75,234.83,795.0,229.4296,229.4491,229.371,229.4491,795.0
2024-05-14 13:55:00,234.87,234.87,234.66,234.73,7817.0,229.4882,229.4882,229.283,229.3514,7817.0
2024-05-14 14:00:00,234.73,235.11,234.73,234.96,3204.0,229.3514,229.7227,229.3514,229.5762,3204.0
2024-05-14 14:05:00,234.87,234.92,234.79,234.82,3188.0,229.4882,229.5371,229.41,229.4394,3188.0
2024-05-14 14:10:00,234.98,235.22,234.94,235.11,2856.0,229.5957,229.8302,229.5566,229.7227,2856.0
2024-05-14 14:15:00,235.1,235.23,234.65,234.65,3460.0,229.7129,229.84,229.2733,229.2733,3460.0
2024-05-14 14:20:00,234.62,234.71,234.55,234.57,2290.0,229.2439,229.3319,229.1755,229.1951,2290.0
2024-05-14 14:25:00,234.51,234.74,234.51,234.6,2242.0,229.1365,229.3612,229.1365,229.2244,2242.0
2024-05-14 14:30:00,234.72,235.0,234.64,234.81,3167.0,229.3417,229.6152,229.2635,229.4296,3167.0
2024-05-14 14:35:00,234.89,235.07,234.76,234.76,4841.0,229.5078,229.6836,229.3807,229.3807,4841.0
2024-05-14 14:40:00,234.85,234.94,234.71,234.73,5303.0,229.4687,229.5566,229.3319,229.3514,5303.0
2024-05-14 14:45:00,234.68,234.87,234.65,234.76,2253.0,229.3026,229.4882,229.2733,229.3807,2253.0
2024-05-14 14:50:00,234.77,234.98,234.67,234.96,3724.0,229.3905,229.5957,229.2928,229.5762,3724.0
2024-05-14 14:55:00,235.03,235.15,234.93,235.08,7213.0,229.6446,229.7618,229.5468,229.6934,7213.0
2024-05-14 15:00:00,235.08,235.14,234.94,234.95,2221.0,229.6934,229.752,229.5566,229.5664,2221.0
2024-05-14 15:05:00,234.99,235.04,234.9,234.9,3046.0,229.6055,229.6543,229.5175,229.5175,3046.0
2024-05-14 15:10:00,234.97,235.13,234.88,235.13,6574.0,229.5859,229.7423,229.498,229.7423,6574.0
2024-05-14 15:15:00,235.2,235.35,235.14,235.16,2165.0,229.8107,229.9572,229.752,229.7716,2165.0
2024-05-14 15:20:00,235.18,235.36,235.15,235.36,1331.0,229.7911,229.967,229.7618,229.967,1331.0
2024-05-14 15:25:00,235.29,235.33,235.15,235.19,2000.0,229.8986,229.9377,229.7618,229.8009,2000.0
2024-05-14 15:30:00,235.21,235.27,235.19,235.27,2924.0,229.8204,229.8791,229.8009,229.8791,2924.0
2024-05-14 15:35:00,235.2,235.2,234.81,234.95,9436.0,229.8107,229.8107,229.4296,229.5664,9436.0
2024-05-14 15:40:00,234.96,235.2,234.9,234.97,5818.0,229.5762,229.8107,229.5175,229.5859,5818.0
2024-05-14 15:45:00,235.02,235.03,234.71,234.75,17841.0,229.6348,229.6446,229.3319,229.371,17841.0
2024-05-14 15:50:00,234.75,235.18,234.7,235.14,32335.0,229.371,229.7911,229.3221,229.752,32335.0
2024-05-14 15:55:00,235.08,235.29,234.91,235.0,115985.0,229.6934,229.8986,229.5273,229.6152,115985.0
2024-05-15 09:30:00,236.04,236.17,235.14,235.43,13128.0,230.6314,230.7584,229.752,230.0354,13128.0
2024-05-15 09:35:00,235.52,235.79,235.11,235.39,5718.0,230.1233,230.3871,229.7227,229.9963,5718.0
2024-05-15 09:40:00,235.39,235.51,235.12,235.33,11386.0,229.9963,230.1136,229.7325,229.9377,11386.0
2024-05-15 09:45:00,235.42,235.6,235.02,235.29,13438.0,230.0256,230.2015,229.6348,229.8986,13438.0
2024-05-15 09:50:00,235.28,235.42,234.88,234.89,13564.0,229.8888,230.0256,229.498,229.5078,13564.0
2024-05-15 09:55:00,234.88,235.08,234.58,235.08,16913.0,229.498,229.6934,229.2049,229.6934,16913.0
2024-05-15 10:00:00,235.08,235.97,234.96,235.97,4235.0,229.6934,230.563,229.5762,230.563,4235.0
2024-05-15 10:05:00,236.24,236.47,235.85,235.91,12010.0,230.8268,231.0516,230.4458,230.5044,12010.0
2024-05-15 10:10:00,235.91,236.18,235.54,235.68,8427.0,230.5044,230.7682,230.1429,230.2797,8427.0
2024-05-15 10:15:00,235.68,235.68,235.08,235.14,6153.0,230.2797,230.2797,229.6934,229.752,6153.0
2024-05-15 10:20:00,235.23,235.37,235.01,235.21,4683.0,229.84,229.9768,229.625,229.8204,4683.0
2024-05-15 10:25:00,235.25,235.28,235.04,235.24,22771.0,229.8595,229.8888,229.6543,229.8497,22771.0
2024-05-15 10:30:00,235.25,235.32,235.04,235.17,12074.0,229.8595,229.9279,229.6543,229.7813,12074.0
2024-05-15 10:35:00,235.11,235.34,234.76,234.82,13792.0,229.7227,229.9474,229.3807,229.4394,13792.0
2024-05-15 10:40:00,234.76,234.86,234.65,234.86,8251.0,229.3807,229.4784,229.2733,229.4784,8251.0
2024-05-15 10:45:00,234.89,235.1,234.73,235.01,9629.0,229.5078,229.7129,229.3514,229.625,9629.0
2024-05-15 10:50:00,234.95,235.08,234.74,234.75,8956.0,229.5664,229.6934,229.3612,229.371,8956.0
2024-05-15 10:55:00,234.75,234.92,234.61,234.61,10107.0,229.371,229.5371,229.2342,229.2342,10107.0
2024-05-15 11:00:00,234.64,235.16,234.64,235.16,5861.0,229.2635,229.7716,229.2635,229.7716,5861.0
2024-05-15 11:05:00,235.25,236.18,235.25,236.08,8149.0,229.8595,230.7682,229.8595,230.6705,8149.0
2024-05-15 11:10:00,236.07,236.49,235.92,236.49,11330.0,230.6607,231.0711,230.5142,231.0711,11330.0
2024-05-15 11:15:00,236.38,236.77,236.37,236.49,6964.0,230.9636,231.3447,230.9538,231.0711,6964.0
2024-05-15 11:20:00,236.56,236.91,236.5,236.91,5441.0,231.1395,231.4815,231.0809,231.4815,5441.0
2024-05-15 11:25:00,236.93,236.96,236.6,236.91,10105.0,231.501,231.5303,231.1786,231.4815,10105.0
2024-05-15 11:30:00,236.91,237.23,236.84,237.2,12956.0,231.4815,231.7941,231.4131,231.7648,12956.0
2024-05-15 11:35:00,237.22,237.22,237.02,237.03,6531.0,231.7844,231.7844,231.589,231.5987,6531.0
2024-05-15 11:40:00,236.97,237.24,236.94,237.23,3671.0,231.5401,231.8039,231.5108,231.7941,3671.0
2024-05-15 11:45:00,237.16,237.27,236.9,236.9,2842.0,231.7257,231.8332,231.4717,231.4717,2842.0
2024-05-15 11:50:00,236.89,237.12,236.77,237.12,3733.0,231.4619,231.6867,231.3447,231.6867,3733.0
2024-05-15 11:55:00,237.12,237.2,237.06,237.09,4112.0,231.6867,231.7648,231.628,231.6573,4112.0
2024-05-15 12:00:00,237.08,237.27,237.0,237.27,2584.0,231.6476,231.8332,231.5694,231.8332,2584.0
2024-05-15 12:05:00,237.15,237.19,236.84,236.92,5474.0,231.716,231.7551,231.4131,231.4912,5474.0
2024-05-15 12:10:00,236.82,237.24,236.82,236.95,3132.0,231.3935,231.8039,231.3935,231.5206,3132.0
2024-05-15 12:15:00,236.95,236.95,236.72,236.74,8563.0,231.5206,231.5206,231.2958,231.3154,8563.0
2024-05-15 12:20:00,236.68,236.92,236.67,236.9,1804.0,231.2567,231.4912,231.247,231.4717,1804.0
2024-05-15 12:25:00,236.91,237.33,236.91,237.33,5076.0,231.4815,231.8918,231.4815,231.8918,5076.0
2024-05-15 12:30:00,237.3,237.57,237.3,237.57,1893.0,231.8625,232.1263,231.8625,232.1263,1893.0
2024-05-15 12:35:00,237.62,237.62,237.38,237.45,3022.0,232.1752,232.1752,231.9407,232.0091,3022.0
2024-05-15 12:40:00,237.45,237.45,237.15,237.38,2273.0,232.0091,232.0091,231.716,231.9407,2273.0
2024-05-15 12:45:00,237.4,237.61,237.39,237.48,3051.0,231.9602,232.1654,231.9505,232.0384,3051.0
2024-05-15 12:50:00,237.41,237.49,237.31,237.46,1172.0,231.97,232.0482,231.8723,232.0189,1172.0
2024-05-15 12:55:00,237.55,237.64,237.45,237.45,3818.0,232.1068,232.1947,232.0091,232.0091,3818.0
2024-05-15 13:00:00,237.49,237.5,237.39,237.42,1820.0,232.0482,232.058,231.9505,231.9798,1820.0
2024-05-15 13:05:00,237.43,237.43,237.28,237.33,2132.0,231.9896,231.9896,231.843,231.8918,2132.0
2024-05-15 13:10:00,237.37,237.43,237.29,237.29,1633.0,231.9309,231.9896,231.8528,231.8528,1633.0
2024-05-15 13:15:00,237.34,237.39,237.26,237.31,3549.0,231.9016,231.9505,231.8235,231.8723,3549.0
2024-05-15 13:20:00,237.33,237.71,237.33,237.69,3970.0,231.8918,232.2631,231.8918,232.2436,3970.0
2024-05-15 13:25:00,237.52,237.54,237.25,237.28,4260.0,232.0775,232.097,231.8137,231.843,4260.0
2024-05-15 13:30:00,237.31,237.31,237.06,237.06,2340.0,231.8723,231.8723,231.628,231.628,2340.0
2024-05-15 13:35:00,237.19,237.26,237.16,237.25,1927.0,231.7551,231.8235,231.7257,231.8137,1927.0
2024-05-15 13:40:00,237.25,237.29,237.13,237.18,1353.0,231.8137,231.8528,231.6964,231.7453,1353.0
2024-05-15 13:45:00,237.19,237.36,237.06,237.17,5676.0,231.7551,231.9212,231.628,231.7355,5676.0
2024-05-15 13:50:00,237.17,237.19,237.13,237.17,1969.0,231.7355,231.7551,231.6964,231.7355,1969.0
2024-05-15 13:55:00,237.15,237.47,237.13,237.34,5932.0,231.716,232.0286,231.6964,231.9016,5932.0
2024-05-15 14:00:00,237.39,237.44,237.3,237.41,1999.0,231.9505,231.9993,231.8625,231.97,1999.0
2024-05-15 14:05:00,237.42,237.55,237.41,237.47,2430.0,231.9798,232.1068,231.97,232.0286,2430.0
2024-05-15 14:10:00,237.51,237.51,237.24,237.28,4555.0,232.0677,232.0677,231.8039,231.843,4555.0
2024-05-15 14:15:00,237.42,237.51,237.24,237.25,4094.0,231.9798,232.0677,231.8039,231.8137,4094.0
2024-05-15 14:20:00,237.3,237.39,237.28,237.28,3691.0,231.8625,231.9505,231.843,231.843,3691.0
2024-05-15 14:25:00,237.39,237.43,237.24,237.41,2976.0,231.9505,231.9896,231.8039,231.97,2976.0
2024-05-15 14:30:00,237.42,237.42,237.16,237.22,4471.0,231.9798,231.9798,231.7257,231.7844,4471.0
2024-05-15 14:35:00,237.24,237.44,237.16,237.32,2695.0,231.8039,231.9993,231.7257,231.8821,2695.0
2024-05-15 14:40:00,237.32,237.35,237.18,237.18,2875.0,231.8821,231.9114,231.7453,231.7453,2875.0
2024-05-15 14:45:00,237.19,237.4,237.16,237.4,5485.0,231.7551,231.9602,231.7257,231.9602,5485.0
2024-05-15 14:50:00,237.46,237.67,237.39,237.5,9652.0,232.0189,232.2241,231.9505,232.058,9652.0
2024-05-15 14:55:00,237.43,237.65,237.43,237.64,11328.0,231.9896,232.2045,231.9896,232.1947,11328.0
2024-05-15 15:00:00,237.59,237.59,237.3,237.3,5598.0,232.1459,232.1459,231.8625,231.8625,5598.0
2024-05-15 15:05:00,237.35,237.49,237.27,237.47,3717.0,231.9114,232.0482,231.8332,232.0286,3717.0
2024-05-15 15:10:00,237.42,237.58,237.42,237.51,4718.0,231.9798,232.1361,231.9798,232.0677,4718.0
2024-05-15 15:15:00,237.45,237.6,237.36,237.48,5669.0,232.0091,232.1557,231.9212,232.0384,5669.0
2024-05-15 15:20:00,237.48,237.48,237.19,237.24,8166.0,232.0384,232.0384,231.7551,231.8039,8166.0
2024-05-15 15:25:00,237.29,237.29,237.06,237.1,6346.0,231.8528,231.8528,231.628,231.6671,6346.0
2024-05-15 15:30:00,237.07,237.08,236.9,236.96,9965.0,231.6378,231.6476,231.4717,231.5303,9965.0
2024-05-15 15:35:00,236.94,237.03,236.64,236.66,8044.0,231.5108,231.5987,231.2177,231.2372,8044.0
2024-05-15 15:40:00,236.75,237.08,236.72,237.04,10142.0,231.3251,231.6476,231.2958,231.6085,10142.0
2024-05-15 15:45:00,237.05,237.07,236.9,236.97,14464.0,231.6183,231.6378,231.4717,231.5401,14464.0
2024-05-15 15:50:00,236.93,237.25,236.93,237.12,20746.0,231.501,231.8137,231.501,231.6867,20746.0
2024-05-15 15:55:00,237.15,237.72,237.02,237.31,82620.0,231.716,232.2729,231.589,231.8723,82620.0
2024-05-16 09:30:00,236.65,236.98,235.74,236.43,24908.0,231.2274,231.5499,230.3383,231.0125,24908.0
2024-05-16 09:35:00,236.6,237.27,236.58,236.75,2800.0,231.1786,231.8332,231.159,231.3251,2800.0
2024-05-16 09:40:00,236.47,236.6,235.71,235.71,4729.0,231.0516,231.1786,230.309,230.309,4729.0
2024-05-16 09:45:00,235.77,235.94,235.56,235.68,7668.0,230.3676,230.5337,230.1624,230.2797,7668.0
2024-05-16 09:50:00,235.72,236.11,235.61,236.11,5387.0,230.3187,230.6998,230.2113,230.6998,5387.0
2024-05-16 09:55:00,236.01,236.01,235.56,235.75,6747.0,230.6021,230.6021,230.1624,230.3481,6747.0
2024-05-16 10:00:00,235.78,236.15,235.77,236.15,7745.0,230.3774,230.7389,230.3676,230.7389,7745.0
2024-05-16 10:05:00,236.24,236.73,236.17,236.56,3451.0,230.8268,231.3056,230.7584,231.1395,3451.0
2024-05-16 10:10:00,236.69,237.14,236.58,237.14,20424.0,231.2665,231.7062,231.159,231.7062,20424.0
2024-05-16 10:15:00,237.09,237.09,236.68,236.69,3189.0,231.6573,231.6573,231.2567,231.2665,3189.0
2024-05-16 10:20:00,236.81,236.91,236.39,236.44,3839.0,231.3838,231.4815,230.9734,231.0222,3839.0
2024-05-16 10:25:00,236.45,236.68,236.44,236.68,2242.0,231.032,231.2567,231.0222,231.2567,2242.0
2024-05-16 10:30:00,236.62,236.69,236.3,236.39,3720.0,231.1981,231.2665,230.8854,230.9734,3720.0
2024-05-16 10:35:00,236.47,236.47,235.93,236.05,11679.0,231.0516,231.0516,230.5239,230.6412,11679.0
2024-05-16 10:40:00,236.05,236.6,236.05,236.58,3306.0,230.6412,231.1786,230.6412,231.159,3306.0
2024-05-16 10:45:00,236.63,236.83,236.63,236.74,5228.0,231.2079,231.4033,231.2079,231.3154,5228.0
2024-05-16 10:50:00,236.74,236.91,236.64,236.84,6623.0,231.3154,231.4815,231.2177,231.4131,6623.0
2024-05-16 10:55:00,237.0,237.09,236.87,236.92,10769.0,231.5694,231.6573,231.4424,231.4912,10769.0
2024-05-16 11:00:00,236.99,237.1,236.85,237.05,5097.0,231.5596,231.6671,231.4228,231.6183,5097.0
2024-05-16 11:05:00,237.02,237.02,236.81,236.9,3903.0,231.589,231.589,231.3838,231.4717,3903.0
2024-05-16 11:10:00,236.82,236.87,236.43,236.76,6479.0,231.3935,231.4424,231.0125,231.3349,6479.0
2024-05-16 11:15:00,236.82,236.98,236.74,236.95,3814.0,231.3935,231.5499,231.3154,231.5206,3814.0
2024-05-16 11:20:00,237.0,237.24,236.97,237.24,3790.0,231.5694,231.8039,231.5401,231.8039,3790.0
2024-05-16 11:25:00,237.27,237.59,237.22,237.53,6588.0,231.8332,232.1459,231.7844,232.0873,6588.0
2024-05-16 11:30:00,237.49,238.0,237.48,237.98,8668.0,232.0482,232.5465,232.0384,232.527,8668.0
2024-05-16 11:35:00,237.93,237.97,237.71,237.76,4909.0,232.4781,232.5172,232.2631,232.312,4909.0
2024-05-16 11:40:00,237.71,237.74,237.48,237.55,6157.0,232.2631,232.2925,232.0384,232.1068,6157.0
2024-05-16 11:45:00,237.63,237.92,237.44,237.92,10858.0,232.185,232.4683,231.9993,232.4683,10858.0
2024-05-16 11:50:00,237.91,238.12,237.91,237.98,7964.0,232.4586,232.6637,232.4586,232.527,7964.0
2024-05-16 11:55:00,237.93,238.04,237.86,237.87,31923.0,232.4781,232.5856,232.4097,232.4195,31923.0
2024-05-16 12:00:00,237.87,238.0,237.36,237.47,69282.0,232.4195,232.5465,231.9212,232.0286,69282.0
2024-05-16 12:05:00,237.56,237.56,237.11,237.11,3858.0,232.1166,232.1166,231.6769,231.6769,3858.0
2024-05-16 12:10:00,237.23,237.27,237.07,237.2,4455.0,231.7941,231.8332,231.6378,231.7648,4455.0
2024-05-16 12:15:00,237.28,237.46,237.25,237.36,10332.0,231.843,232.0189,231.8137,231.9212,10332.0
2024-05-16 12:20:00,237.25,237.33,237.15,237.3,4015.0,231.8137,231.8918,231.716,231.8625,4015.0
2024-05-16 12:25:00,237.37,237.73,237.37,237.52,5311.0,231.9309,232.2827,231.9309,232.0775,5311.0
2024-05-16 12:30:00,237.49,237.49,237.38,237.46,700.0,232.0482,232.0482,231.9407,232.0189,700.0
2024-05-16 12:35:00,237.51,237.94,237.51,237.94,5803.0,232.0677,232.4879,232.0677,232.4879,5803.0
2024-05-16 12:40:00,237.95,238.01,237.83,237.94,3132.0,232.4976,232.5563,232.3804,232.4879,3132.0
2024-05-16 12:45:00,237.95,238.2,237.87,238.15,6979.0,232.4976,232.7419,232.4195,232.6931,6979.0
2024-05-16 12:50:00,238.18,238.34,238.18,238.33,22311.0,232.7224,232.8787,232.7224,232.8689,22311.0
2024-05-16 12:55:00,238.29,238.31,237.96,238.08,4564.0,232.8299,232.8494,232.5074,232.6247,4564.0
2024-05-16 13:00:00,238.08,238.08,237.91,237.96,5245.0,232.6247,232.6247,232.4586,232.5074,5245.0
2024-05-16 13:05:00,237.94,238.06,237.88,238.03,4686.0,232.4879,232.6051,232.4292,232.5758,4686.0
2024-05-16 13:10:00,238.03,238.09,238.0,238.09,3877.0,232.5758,232.6344,232.5465,232.6344,3877.0
2024-05-16 13:15:00,238.08,238.21,237.75,237.75,6746.0,232.6247,232.7517,232.3022,232.3022,6746.0
2024-05-16 13:20:00,237.73,237.75,237.48,237.48,5148.0,232.2827,232.3022,232.0384,232.0384,5148.0
2024-05-16 13:25:00,237.44,237.59,237.43,237.45,2297.0,231.9993,232.1459,231.9896,232.0091,2297.0
2024-05-16 13:30:00,237.43,237.5,237.15,237.43,5154.0,231.9896,232.058,231.716,231.9896,5154.0
2024-05-16 13:35:00,237.33,237.41,237.26,237.4,3608.0,231.8918,231.97,231.8235,231.9602,3608.0
2024-05-16 13:40:00,237.33,237.41,237.18,237.26,3947.0,231.8918,231.97,231.7453,231.8235,3947.0
2024-05-16 13:45:00,237.26,237.39,237.18,237.38,2042.0,231.8235,231.9505,231.7453,231.9407,2042.0
2024-05-16 13:50:00,237.38,237.5,237.31,237.32,4739.0,231.9407,232.058,231.8723,231.8821,4739.0
2024-05-16 13:55:00,237.33,237.4,237.32,237.34,1908.0,231.8918,231.9602,231.8821,231.9016,1908.0
2024-05-16 14:00:00,237.43,237.43,236.81,236.95,11387.0,231.9896,231.9896,231.3838,231.5206,11387.0
2024-05-16 14:05:00,236.93,237.01,236.67,236.75,5590.0,231.501,231.5792,231.247,231.3251,5590.0
2024-05-16 14:10:00,236.68,236.81,236.52,236.81,5485.0,231.2567,231.3838,231.1004,231.3838,5485.0
2024-05-16 14:15:00,236.75,237.0,236.67,236.79,8060.0,231.3251,231.5694,231.247,231.3642,8060.0
2024-05-16 14:20:00,236.92,237.03,236.86,236.86,2805.0,231.4912,231.5987,231.4326,231.4326,2805.0
2024-05-16 14:25:00,236.84,237.0,236.74,236.95,5221.0,231.4131,231.5694,231.3154,231.5206,5221.0
2024-05-16 14:30:00,237.04,237.04,236.86,236.86,3886.0,231.6085,231.6085,231.4326,231.4326,3886.0
2024-05-16 14:35:00,236.84,237.17,236.84,237.04,3949.0,231.4131,231.7355,231.4131,231.6085,3949.0
2024-05-16 14:40:00,237.07,237.11,236.99,237.07,2418.0,231.6378,231.6769,231.5596,231.6378,2418.0
2024-05-16 14:45:00,236.97,237.17,236.97,237.08,4939.0,231.5401,231.7355,231.5401,231.6476,4939.0
2024-05-16 14:50:00,237.08,237.25,237.03,237.25,5484.0,231.6476,231.8137,231.5987,231.8137,5484.0
2024-05-16 14:55:00,237.26,237.3,237.12,237.18,3707.0,231.8235,231.8625,231.6867,231.7453,3707.0
2024-05-16 15:00:00,237.18,237.18,236.75,236.85,7626.0,231.7453,231.7453,231.3251,231.4228,7626.0
2024-05-16 15:05:00,236.84,236.86,236.75,236.75,3840.0,231.4131,231.4326,231.3251,231.3251,3840.0
2024-05-16 15:10:00,236.71,236.85,236.71,236.85,6492.0,231.2861,231.4228,231.2861,231.4228,6492.0
2024-05-16 15:15:00,236.72,236.78,236.26,236.64,21501.0,231.2958,231.3545,230.8464,231.2177,21501.0
2024-05-16 15:20:00,236.58,236.62,236.15,236.21,4162.0,231.159,231.1981,230.7389,230.7975,4162.0
2024-05-16 15:25:00,236.27,236.44,236.17,236.44,7931.0,230.8561,231.0222,230.7584,231.0222,7931.0
2024-05-16 15:30:00,236.49,236.79,236.39,236.6,10582.0,231.0711,231.3642,230.9734,231.1786,10582.0
2024-05-16 15:35:00,236.55,236.73,236.16,236.37,10823.0,231.1297,231.3056,230.7487,230.9538,10823.0
2024-05-16 15:40:00,236.32,236.32,236.01,236.02,8494.0,230.905,230.905,230.6021,230.6119,8494.0
2024-05-16 15:45:00,236.0,236.41,235.82,236.16,13552.0,230.5923,230.9929,230.4164,230.7487,13552.0
2024-05-16 15:50:00,236.19,237.1,236.19,237.03,18448.0,230.778,231.6671,230.778,231.5987,18448.0
2024-05-16 15:55:00,236.99,237.03,236.52,236.7,63974.0,231.5596,231.5987,231.1004,231.2763,63974.0
2024-05-17 09:30:00,237.09,237.09,235.7,235.71,37668.0,231.6573,231.6573,230.2992,230.309,37668.0
2024-05-17 09:35:00,235.7,235.71,234.73,234.97,2157.0,230.2992,230.309,229.3514,229.5859,2157.0
2024-05-17 09:40:00,235.01,235.45,234.88,235.26,7590.0,229.625,230.0549,229.498,229.8693,7590.0
2024-05-17 09:45:00,235.31,235.64,235.14,235.56,3727.0,229.9181,230.2406,229.752,230.1624,3727.0
2024-05-17 09:50:00,235.54,235.81,235.32,235.69,5819.0,230.1429,230.4067,229.9279,230.2894,5819.0
2024-05-17 09:55:00,235.69,236.12,235.53,235.81,7852.0,230.2894,230.7096,230.1331,230.4067,7852.0
2024-05-17 10:00:00,235.93,236.0,235.75,235.75,6124.0,230.5239,230.5923,230.3481,230.3481,6124.0
2024-05-17 10:05:00,235.75,235.93,235.61,235.85,13984.0,230.3481,230.5239,230.2113,230.4458,13984.0
2024-05-17 10:10:00,235.85,235.85,235.45,235.61,12126.0,230.4458,230.4458,230.0549,230.2113,12126.0
2024-05-17 10:15:00,235.57,235.6,234.79,235.25,55818.0,230.1722,230.2015,229.41,229.8595,55818.0
2024-05-17 10:20:00,235.14,235.34,235.01,235.24,7803.0,229.752,229.9474,229.625,229.8497,7803.0
2024-05-17 10:25:00,235.1,235.63,235.1,235.54,10304.0,229.7129,230.2308,229.7129,230.1429,10304.0
2024-05-17 10:30:00,235.52,235.73,235.26,235.62,4167.0,230.1233,230.3285,229.8693,230.221,4167.0
2024-05-17 10:35:00,235.77,235.97,235.5,235.59,2934.0,230.3676,230.563,230.1038,230.1917,2934.0
2024-05-17 10:40:00,235.59,235.59,235.4,235.51,17387.0,230.1917,230.1917,230.0061,230.1136,17387.0
2024-05-17 10:45:00,235.51,235.61,235.19,235.3,3918.0,230.1136,230.2113,229.8009,229.9084,3918.0
2024-05-17 10:50:00,235.5,235.52,235.18,235.43,2934.0,230.1038,230.1233,229.7911,230.0354,2934.0
2024-05-17 10:55:00,235.33,235.72,235.28,235.71,7069.0,229.9377,230.3187,229.8888,230.309,7069.0
2024-05-17 11:00:00,235.7,235.78,235.58,235.6,4436.0,230.2992,230.3774,230.1819,230.2015,4436.0
2024-05-17 11:05:00,235.63,235.9,235.63,235.76,1585.0,230.2308,230.4946,230.2308,230.3578,1585.0
2024-05-17 11:10:00,235.71,235.8,235.51,235.54,8147.0,230.309,230.3969,230.1136,230.1429,8147.0
2024-05-17 11:15:00,235.47,235.55,235.34,235.45,9123.0,230.0745,230.1526,229.9474,230.0549,9123.0
2024-05-17 11:20:00,235.46,235.46,235.15,235.39,5084.0,230.0647,230.0647,229.7618,229.9963,5084.0
2024-05-17 11:25:00,235.5,235.5,235.27,235.37,7754.0,230.1038,230.1038,229.8791,229.9768,7754.0
2024-05-17 11:30:00,235.51,235.67,235.38,235.67,8360.0,230.1136,230.2699,229.9865,230.2699,8360.0
2024-05-17 11:35:00,235.59,236.01,235.58,235.94,5417.0,230.1917,230.6021,230.1819,230.5337,5417.0
2024-05-17 11:40:00,235.96,236.15,235.93,236.15,3965.0,230.5532,230.7389,230.5239,230.7389,3965.0
2024-05-17 11:45:00,236.2,236.21,235.88,235.88,4371.0,230.7877,230.7975,230.4751,230.4751,4371.0
2024-05-17 11:50:00,235.96,236.01,235.72,235.86,12104.0,230.5532,230.6021,230.3187,230.4555,12104.0
2024-05-17 11:55:00,235.95,235.98,235.84,235.88,5981.0,230.5435,230.5728,230.436,230.4751,5981.0
2024-05-17 12:00:00,235.91,236.0,235.33,235.35,19361.0,230.5044,230.5923,229.9377,229.9572,19361.0
2024-05-17 12:05:00,235.41,235.56,235.29,235.53,6137.0,230.0158,230.1624,229.8986,230.1331,6137.0
2024-05-17 12:10:00,235.54,235.77,235.53,235.7,6220.0,230.1429,230.3676,230.1331,230.2992,6220.0
2024-05-17 12:15:00,235.7,235.74,235.61,235.74,6051.0,230.2992,230.3383,230.2113,230.3383,6051.0
2024-05-17 12:20:00,235.68,235.84,235.64,235.8,6546.0,230.2797,230.436,230.2406,230.3969,6546.0
2024-05-17 12:25:00,235.84,235.93,235.74,235.75,3014.0,230.436,230.5239,230.3383,230.3481,3014.0
2024-05-17 12:30:00,235.67,235.79,235.58,235.77,5470.0,230.2699,230.3871,230.1819,230.3676,5470.0
2024-05-17 12:35:00,235.64,235.91,235.59,235.59,3481.0,230.2406,230.5044,230.1917,230.1917,3481.0
2024-05-17 12:40:00,235.7,235.76,235.5,235.58,2551.0,230.2992,230.3578,230.1038,230.1819,2551.0
2024-05-17 12:45:00,235.62,235.79,235.58,235.79,2333.0,230.221,230.3871,230.1819,230.3871,2333.0
2024-05-17 12:50:00,235.67,235.99,235.64,235.93,5597.0,230.2699,230.5826,230.2406,230.5239,5597.0
2024-05-17 12:55:00,236.03,236.08,235.88,236.01,3405.0,230.6216,230.6705,230.4751,230.6021,3405.0
2024-05-17 13:00:00,236.0,236.04,235.94,235.94,2370.0,230.5923,230.6314,230.5337,230.5337,2370.0
2024-05-17 13:05:00,235.96,236.15,235.96,236.14,6573.0,230.5532,230.7389,230.5532,230.7291,6573.0
2024-05-17 13:10:00,236.14,236.21,236.11,236.19,2662.0,230.7291,230.7975,230.6998,230.778,2662.0
2024-05-17 13:15:00,236.2,236.22,236.05,236.19,4544.0,230.7877,230.8073,230.6412,230.778,4544.0
2024-05-17 13:20:00,236.04,236.11,235.89,235.96,2209.0,230.6314,230.6998,230.4848,230.5532,2209.0
2024-05-17 13:25:00,235.93,236.04,235.93,236.03,3412.0,230.5239,230.6314,230.5239,230.6216,3412.0
2024-05-17 13:30:00,236.05,236.05,235.92,235.99,1259.0,230.6412,230.6412,230.5142,230.5826,1259.0
2024-05-17 13:35:00,235.94,235.96,235.74,235.78,2922.0,230.5337,230.5532,230.3383,230.3774,2922.0
2024-05-17 13:40:00,235.75,235.92,235.61,235.92,6501.0,230.3481,230.5142,230.2113,230.5142,6501.0
2024-05-17 13:45:00,235.79,235.96,235.76,235.92,5698.0,230.3871,230.5532,230.3578,230.5142,5698.0
2024-05-17 13:50:00,235.84,236.04,235.79,235.97,7355.0,230.436,230.6314,230.3871,230.563,7355.0
2024-05-17 13:55:00,235.99,236.22,235.99,236.03,4630.0,230.5826,230.8073,230.5826,230.6216,4630.0
2024-05-17 14:00:00,236.06,236.13,235.94,235.94,2977.0,230.6509,230.7193,230.5337,230.5337,2977.0
2024-05-17 14:05:00,236.04,236.07,235.95,236.01,3259.0,230.6314,230.6607,230.5435,230.6021,3259.0
2024-05-17 14:10:00,236.01,236.11,235.91,235.91,5490.0,230.6021,230.6998,230.5044,230.5044,5490.0
2024-05-17 14:15:00,235.94,235.94,235.73,235.76,7083.0,230.5337,230.5337,230.3285,230.3578,7083.0
2024-05-17 14:20:00,235.68,235.91,235.66,235.85,4660.0,230.2797,230.5044,230.2601,230.4458,4660.0
2024-05-17 14:25:00,235.9,236.21,235.9,236.2,4295.0,230.4946,230.7975,230.4946,230.7877,4295.0
2024-05-17 14:30:00,236.21,236.26,236.16,236.22,4099.0,230.7975,230.8464,230.7487,230.8073,4099.0
2024-05-17 14:35:00,236.27,236.27,236.06,236.06,2400.0,230.8561,230.8561,230.6509,230.6509,2400.0
2024-05-17 14:40:00,236.11,236.2,235.89,235.89,6875.0,230.6998,230.7877,230.4848,230.4848,6875.0
2024-05-17 14:45:00,235.83,235.87,235.76,235.78,4835.0,230.4262,230.4653,230.3578,230.3774,4835.0
2024-05-17 14:50:00,235.87,235.96,235.78,235.93,7566.0,230.4653,230.5532,230.3774,230.5239,7566.0
2024-05-17 14:55:00,235.93,236.07,235.85,236.04,3050.0,230.5239,230.6607,230.4458,230.6314,3050.0
2024-05-17 15:00:00,236.0,236.05,235.86,235.86,3221.0,230.5923,230.6412,230.4555,230.4555,3221.0
2024-05-17 15:05:00,235.89,235.95,235.75,235.88,11868.0,230.4848,230.5435,230.3481,230.4751,11868.0
2024-05-17 15:10:00,235.82,235.9,235.78,235.9,2822.0,230.4164,230.4946,230.3774,230.4946,2822.0
2024-05-17 15:15:00,235.96,236.03,235.89,235.96,2325.0,230.5532,230.6216,230.4848,230.5532,2325.0
2024-05-17 15:20:00,235.97,236.03,235.83,235.85,2962.0,230.563,230.6216,230.4262,230.4458,2962.0
2024-05-17 15:25:00,235.91,235.91,235.79,235.81,3527.0,230.5044,230.5044,230.3871,230.4067,3527.0
2024-05-17 15:30:00,235.78,235.87,235.73,235.83,8166.0,230.3774,230.4653,230.3285,230.4262,8166.0
2024-05-17 15:35:00,235.8,236.02,235.8,235.99,7070.0,230.3969,230.6119,230.3969,230.5826,7070.0
2024-05-17 15:40:00,236.01,236.05,235.88,235.98,13260.0,230.6021,230.6412,230.4751,230.5728,13260.0
2024-05-17 15:45:00,235.99,236.01,235.79,235.88,33664.0,230.5826,230.6021,230.3871,230.4751,33664.0
2024-05-17 15:50:00,235.85,236.32,235.8,236.03,25231.0,230.4458,230.905,230.3969,230.6216,25231.0
2024-05-17 15:55:00,236.01,236.55,235.98,236.34,124099.0,230.6021,231.1297,230.5728,230.9245,124099.0
2024-05-20 09:30:00,236.41,236.41,235.21,235.34,12782.0,230.9929,230.9929,229.8204,229.9474,12782.0
2024-05-20 09:35:00,235.02,235.41,234.9,234.96,1800.0,229.6348,230.0158,229.5175,229.5762,1800.0
2024-05-20 09:40:00,235.16,235.55,235.15,235.24,5534.0,229.7716,230.1526,229.7618,229.8497,5534.0
2024-05-20 09:45:00,235.42,235.85,235.41,235.81,7682.0,230.0256,230.4458,230.0158,230.4067,7682.0
2024-05-20 09:50:00,235.81,236.58,235.8,236.49,7072.0,230.4067,231.159,230.3969,231.0711,7072.0
2024-05-20 09:55:00,236.4,236.82,236.39,236.5,7213.0,230.9832,231.3935,230.9734,231.0809,7213.0
2024-05-20 10:00:00,236.56,236.56,236.0,236.18,10815.0,231.1395,231.1395,230.5923,230.7682,10815.0
2024-05-20 10:05:00,236.19,236.59,236.17,236.59,9351.0,230.778,231.1688,230.7584,231.1688,9351.0
2024-05-20 10:10:00,236.67,236.69,236.27,236.34,11173.0,231.247,231.2665,230.8561,230.9245,11173.0
2024-05-20 10:15:00,236.2,236.22,235.68,235.79,6480.0,230.7877,230.8073,230.2797,230.3871,6480.0
2024-05-20 10:20:00,235.68,235.95,235.42,235.95,8492.0,230.2797,230.5435,230.0256,230.5435,8492.0
2024-05-20 10:25:00,236.07,236.42,236.07,236.37,3767.0,230.6607,231.0027,230.6607,230.9538,3767.0
2024-05-20 10:30:00,236.29,236.63,236.18,236.24,3266.0,230.8757,231.2079,230.7682,230.8268,3266.0
2024-05-20 10:35:00,236.25,236.32,235.93,235.97,9433.0,230.8366,230.905,230.5239,230.563,9433.0
2024-05-20 10:40:00,236.07,236.18,235.69,236.18,9456.0,230.6607,230.7682,230.2894,230.7682,9456.0
2024-05-20 10:45:00,236.19,236.4,236.12,236.13,1525.0,230.778,230.9832,230.7096,230.7193,1525.0
2024-05-20 10:50:00,236.2,236.25,236.1,236.14,1458.0,230.7877,230.8366,230.69,230.7291,1458.0
2024-05-20 10:55:00,236.22,236.28,236.05,236.26,5085.0,230.8073,230.8659,230.6412,230.8464,5085.0
2024-05-20 11:00:00,236.36,236.42,236.27,236.38,1663.0,230.9441,231.0027,230.8561,230.9636,1663.0
2024-05-20 11:05:00,236.45,236.48,236.29,236.31,2848.0,231.032,231.0613,230.8757,230.8952,2848.0
2024-05-20 11:10:00,236.16,236.28,236.04,236.07,6738.0,230.7487,230.8659,230.6314,230.6607,6738.0
2024-05-20 11:15:00,236.07,236.09,235.81,235.87,8027.0,230.6607,230.6803,230.4067,230.4653,8027.0
2024-05-20 11:20:00,235.71,235.9,235.53,235.9,5766.0,230.309,230.4946,230.1331,230.4946,5766.0
2024-05-20 11:25:00,235.9,235.98,235.88,235.88,1897.0,230.4946,230.5728,230.4751,230.4751,1897.0
2024-05-20 11:30:00,235.99,236.05,235.88,235.99,5514.0,230.5826,230.6412,230.4751,230.5826,5514.0
2024-05-20 11:35:00,236.0,236.37,235.99,236.37,4443.0,230.5923,230.9538,230.5826,230.9538,4443.0
2024-05-20 11:40:00,236.41,236.41,236.1,236.1,2981.0,230.9929,230.9929,230.69,230.69,2981.0
2024-05-20 11:45:00,236.1,236.17,236.07,236.09,4664.0,230.69,230.7584,230.6607,230.6803,4664.0
2024-05-20 11:50:00,236.09,236.25,235.98,236.23,17291.0,230.6803,230.8366,230.5728,230.8171,17291.0
2024-05-20 11:55:00,236.23,236.23,236.09,236.14,5036.0,230.8171,230.8171,230.6803,230.7291,5036.0
2024-05-20 12:00:00,236.1,236.18,236.03,236.09,4900.0,230.69,230.7682,230.6216,230.6803,4900.0
2024-05-20 12:05:00,236.07,236.12,235.95,236.0,6536.0,230.6607,230.7096,230.5435,230.5923,6536.0
2024-05-20 12:10:00,236.05,236.05,235.83,235.95,2376.0,230.6412,230.6412,230.4262,230.5435,2376.0
2024-05-20 12:15:00,235.87,236.0,235.81,236.0,3339.0,230.4653,230.5923,230.4067,230.5923,3339.0
2024-05-20 12:20:00,236.0,236.0,235.86,235.99,2134.0,230.5923,230.5923,230.4555,230.5826,2134.0
2024-05-20 12:25:00,235.92,236.01,235.91,236.01,2296.0,230.5142,230.6021,230.5044,230.6021,2296.0
2024-05-20 12:30:00,236.0,236.06,235.91,235.91,5948.0,230.5923,230.6509,230.5044,230.5044,5948.0
2024-05-20 12:35:00,235.86,235.88,235.72,235.87,1296.0,230.4555,230.4751,230.3187,230.4653,1296.0
2024-05-20 12:40:00,235.93,235.98,235.85,235.87,1401.0,230.5239,230.5728,230.4458,230.4653,1401.0
2024-05-20 12:45:00,235.93,236.11,235.93,236.02,6035.0,230.5239,230.6998,230.5239,230.6119,6035.0
2024-05-20 12:50:00,236.12,236.56,236.12,236.56,4663.0,230.7096,231.1395,230.7096,231.1395,4663.0
2024-05-20 12:55:00,236.53,236.61,236.44,236.54,3404.0,231.1102,231.1883,231.0222,231.12,3404.0
2024-05-20 13:00:00,236.61,236.76,236.61,236.76,2776.0,231.1883,231.3349,231.1883,231.3349,2776.0
2024-05-20 13:05:00,236.71,236.75,236.64,236.72,7925.0,231.2861,231.3251,231.2177,231.2958,7925.0
2024-05-20 13:10:00,236.7,236.8,236.67,236.8,2514.0,231.2763,231.374,231.247,231.374,2514.0
2024-05-20 13:15:00,236.75,236.75,236.27,236.27,3752.0,231.3251,231.3251,230.8561,230.8561,3752.0
2024-05-20 13:20:00,236.23,236.37,236.21,236.34,2041.0,230.8171,230.9538,230.7975,230.9245,2041.0
2024-05-20 13:25:00,236.36,236.64,236.34,236.58,4366.0,230.9441,231.2177,230.9245,231.159,4366.0
2024-05-20 13:30:00,236.58,236.58,236.43,236.58,5923.0,231.159,231.159,231.0125,231.159,5923.0
2024-05-20 13:35:00,236.56,236.64,236.51,236.53,2659.0,231.1395,231.2177,231.0906,231.1102,2659.0
2024-05-20 13:40:00,236.51,236.56,236.51,236.56,1649.0,231.0906,231.1395,231.0906,231.1395,1649.0
2024-05-20 13:45:00,236.56,236.61,236.51,236.61,2723.0,231.1395,231.1883,231.0906,231.1883,2723.0
2024-05-20 13:50:00,236.58,236.69,236.42,236.42,5070.0,231.159,231.2665,231.0027,231.0027,5070.0
2024-05-20 13:55:00,236.49,236.62,236.39,236.61,4934.0,231.0711,231.1981,230.9734,231.1883,4934.0
2024-05-20 14:00:00,236.59,236.59,236.48,236.52,3081.0,231.1688,231.1688,231.0613,231.1004,3081.0
2024-05-20 14:05:00,236.51,236.53,236.3,236.48,9730.0,231.0906,231.1102,230.8854,231.0613,9730.0
2024-05-20 14:10:00,236.47,236.54,236.46,236.48,1760.0,231.0516,231.12,231.0418,231.0613,1760.0
2024-05-20 14:15:00,236.42,236.63,236.42,236.55,3706.0,231.0027,231.2079,231.0027,231.1297,3706.0
2024-05-20 14:20:00,236.66,236.68,236.34,236.45,17842.0,231.2372,231.2567,230.9245,231.032,17842.0
2024-05-20 14:25:00,236.54,236.72,236.45,236.65,2804.0,231.12,231.2958,231.032,231.2274,2804.0
2024-05-20 14:30:00,236.7,236.74,236.69,236.74,369.0,231.2763,231.3154,231.2665,231.3154,369.0
2024-05-20 14:35:00,236.74,236.9,236.72,236.78,6199.0,231.3154,231.4717,231.2958,231.3545,6199.0
2024-05-20 14:40:00,236.8,236.8,236.48,236.49,2428.0,231.374,231.374,231.0613,231.0711,2428.0
2024-05-20 14:45:00,236.5,236.61,236.43,236.43,3164.0,231.0809,231.1883,231.0125,231.0125,3164.0
2024-05-20 14:50:00,236.47,236.5,236.4,236.5,1621.0,231.0516,231.0809,230.9832,231.0809,1621.0
2024-05-20 14:55:00,236.59,236.63,236.5,236.5,1809.0,231.1688,231.2079,231.0809,231.0809,1809.0
2024-05-20 15:00:00,236.48,236.61,236.46,236.54,2033.0,231.0613,231.1883,231.0418,231.12,2033.0
2024-05-20 15:05:00,236.48,236.67,236.33,236.41,5411.0,231.0613,231.247,230.9148,230.9929,5411.0
2024-05-20 15:10:00,236.45,236.54,236.39,236.5,2812.0,231.032,231.12,230.9734,231.0809,2812.0
2024-05-20 15:15:00,236.45,236.48,236.41,236.46,2045.0,231.032,231.0613,230.9929,231.0418,2045.0
2024-05-20 15:20:00,236.48,236.53,236.43,236.53,3026.0,231.0613,231.1102,231.0125,231.1102,3026.0
2024-05-20 15:25:00,236.51,236.73,236.5,236.73,4008.0,231.0906,231.3056,231.0809,231.3056,4008.0
2024-05-20 15:30:00,236.77,236.94,236.61,236.63,11847.0,231.3447,231.5108,231.1883,231.2079,11847.0
2024-05-20 15:35:00,236.67,236.83,236.58,236.83,9131.0,231.247,231.4033,231.159,231.4033,9131.0
2024-05-20 15:40:00,236.77,236.87,236.66,236.75,13727.0,231.3447,231.4424,231.2372,231.3251,13727.0
2024-05-20 15:45:00,236.74,236.79,236.55,236.66,15691.0,231.3154,231.3642,231.1297,231.2372,15691.0
2024-05-20 15:50:00,236.64,237.1,236.62,236.84,21071.0,231.2177,231.6671,231.1981,231.4131,21071.0
2024-05-20 15:55:00,236.85,237.32,236.85,237.27,81458.0,231.4228,231.8821,231.4228,231.8332,81458.0
2024-05-21 09:30:00,237.67,237.67,237.21,237.26,14008.0,232.2241,232.2241,231.7746,231.8235,14008.0
2024-05-21 09:35:00,237.54,237.7,237.0,237.21,9341.0,232.097,232.2534,231.5694,231.7746,9341.0
2024-05-21 09:40:00,236.88,237.32,236.62,236.63,17472.0,231.4522,231.8821,231.1981,231.2079,17472.0
2024-05-21 09:45:00,236.52,236.59,235.4,235.86,66627.0,231.1004,231.1688,230.0061,230.4555,66627.0
2024-05-21 09:50:00,235.87,235.87,235.39,235.67,8695.0,230.4653,230.4653,229.9963,230.2699,8695.0
2024-05-21 09:55:00,235.61,235.91,235.6,235.89,4456.0,230.2113,230.5044,230.2015,230.4848,4456.0
2024-05-21 10:00:00,235.79,236.86,235.77,236.46,26525.0,230.3871,231.4326,230.3676,231.0418,26525.0
2024-05-21 10:05:00,236.57,238.17,236.5,237.9,31760.0,231.1493,232.7126,231.0809,232.4488,31760.0
2024-05-21 10:10:00,237.86,237.86,236.98,237.14,16817.0,232.4097,232.4097,231.5499,231.7062,16817.0
2024-05-21 10:15:00,237.12,237.27,236.89,236.89,7609.0,231.6867,231.8332,231.4619,231.4619,7609.0
2024-05-21 10:20:00,236.92,237.01,236.67,236.77,3779.0,231.4912,231.5792,231.247,231.3447,3779.0
2024-05-21 10:25:00,236.67,236.76,236.54,236.68,2376.0,231.247,231.3349,231.12,231.2567,2376.0
2024-05-21 10:30:00,236.64,236.75,236.24,236.49,21130.0,231.2177,231.3251,230.8268,231.0711,21130.0
2024-05-21 10:35:00,236.43,236.94,236.29,236.79,15776.0,231.0125,231.5108,230.8757,231.3642,15776.0
2024-05-21 10:40:00,236.72,236.72,236.52,236.7,33480.0,231.2958,231.2958,231.1004,231.2763,33480.0
2024-05-21 10:45:00,236.75,237.0,236.62,236.9,2207.0,231.3251,231.5694,231.1981,231.4717,2207.0
2024-05-21 10:50:00,237.0,237.06,236.69,236.7,6699.0,231.5694,231.628,231.2665,231.2763,6699.0
2024-05-21 10:55:00,236.78,236.78,236.61,236.61,1803.0,231.3545,231.3545,231.1883,231.1883,1803.0
2024-05-21 11:00:00,236.56,236.56,236.0,236.04,3257.0,231.1395,231.1395,230.5923,230.6314,3257.0
2024-05-21 11:05:00,235.91,236.06,235.81,235.99,3948.0,230.5044,230.6509,230.4067,230.5826,3948.0
2024-05-21 11:10:00,235.98,236.19,235.97,236.19,4142.0,230.5728,230.778,230.563,230.778,4142.0
2024-05-21 11:15:00,236.17,236.25,235.88,235.88,6605.0,230.7584,230.8366,230.4751,230.4751,6605.0
2024-05-21 11:20:00,235.8,236.0,235.74,235.96,5486.0,230.3969,230.5923,230.3383,230.5532,5486.0
2024-05-21 11:25:00,235.91,236.22,235.91,236.02,16697.0,230.5044,230.8073,230.5044,230.6119,16697.0
2024-05-21 11:30:00,236.06,236.06,235.99,236.03,3226.0,230.6509,230.6509,230.5826,230.6216,3226.0
2024-05-21 11:35:00,236.1,236.13,236.04,236.11,2894.0,230.69,230.7193,230.6314,230.6998,2894.0
2024-05-21 11:40:00,236.08,236.2,235.99,236.2,3598.0,230.6705,230.7877,230.5826,230.7877,3598.0
2024-05-21 11:45:00,236.19,236.35,236.14,236.29,6737.0,230.778,230.9343,230.7291,230.8757,6737.0
2024-05-21 11:50:00,236.35,236.4,236.35,236.37,670.0,230.9343,230.9832,230.9343,230.9538,670.0
2024-05-21 11:55:00,236.37,236.55,236.31,236.37,7084.0,230.9538,231.1297,230.8952,230.9538,7084.0
2024-05-21 12:00:00,236.42,236.46,236.0,236.0,5828.0,231.0027,231.0418,230.5923,230.5923,5828.0
2024-05-21 12:05:00,236.0,236.0,235.4,235.4,2589.0,230.5923,230.5923,230.0061,230.0061,2589.0
2024-05-21 12:10:00,235.35,235.71,235.35,235.52,1887.0,229.9572,230.309,229.9572,230.1233,1887.0
2024-05-21 12:15:00,235.65,235.71,235.47,235.6,1600.0,230.2503,230.309,230.0745,230.2015,1600.0
2024-05-21 12:20:00,235.69,235.69,235.25,235.43,2704.0,230.2894,230.2894,229.8595,230.0354,2704.0
2024-05-21 12:25:00,235.32,235.67,235.32,235.48,2384.0,229.9279,230.2699,229.9279,230.0842,2384.0
2024-05-21 12:30:00,235.55,235.55,235.37,235.37,2285.0,230.1526,230.1526,229.9768,229.9768,2285.0
2024-05-21 12:35:00,235.45,235.55,235.41,235.5,1400.0,230.0549,230.1526,230.0158,230.1038,1400.0
2024-05-21 12:40:00,235.4,235.59,235.4,235.51,7759.0,230.0061,230.1917,230.0061,230.1136,7759.0
2024-05-21 12:45:00,235.53,235.59,235.52,235.59,1700.0,230.1331,230.1917,230.1233,230.1917,1700.0
2024-05-21 12:50:00,235.53,235.6,235.44,235.51,6212.0,230.1331,230.2015,230.0452,230.1136,6212.0
2024-05-21 12:55:00,235.51,235.59,235.45,235.49,1404.0,230.1136,230.1917,230.0549,230.094,1404.0
2024-05-21 13:00:00,235.55,235.55,235.43,235.43,2303.0,230.1526,230.1526,230.0354,230.0354,2303.0
2024-05-21 13:05:00,235.5,235.55,235.42,235.5,2450.0,230.1038,230.1526,230.0256,230.1038,2450.0
2024-05-21 13:10:00,235.55,235.56,235.21,235.23,4710.0,230.1526,230.1624,229.8204,229.84,4710.0
2024-05-21 13:15:00,235.31,235.31,235.21,235.21,1689.0,229.9181,229.9181,229.8204,229.8204,1689.0
2024-05-21 13:20:00,235.18,235.18,235.01,235.01,1300.0,229.7911,229.7911,229.625,229.625,1300.0
2024-05-21 13:25:00,235.08,235.26,235.08,235.21,3581.0,229.6934,229.8693,229.6934,229.8204,3581.0
2024-05-21 13:30:00,235.22,235.41,235.0,235.0,7458.0,229.8302,230.0158,229.6152,229.6152,7458.0
2024-05-21 13:35:00,235.12,235.24,235.12,235.15,1200.0,229.7325,229.8497,229.7325,229.7618,1200.0
2024-05-21 13:40:00,235.11,235.29,235.11,235.13,1100.0,229.7227,229.8986,229.7227,229.7423,1100.0
2024-05-21 13:45:00,235.05,235.15,234.93,234.93,2033.0,229.6641,229.7618,229.5468,229.5468,2033.0
2024-05-21 13:50:00,234.86,234.99,234.84,234.92,1449.0,229.4784,229.6055,229.4589,229.5371,1449.0
2024-05-21 13:55:00,234.97,235.05,234.78,234.78,2239.0,229.5859,229.6641,229.4003,229.4003,2239.0
2024-05-21 14:00:00,234.82,234.82,234.66,234.74,1455.0,229.4394,229.4394,229.283,229.3612,1455.0
2024-05-21 14:05:00,234.68,234.75,234.65,234.7,1323.0,229.3026,229.371,229.2733,229.3221,1323.0
2024-05-21 14:10:00,234.69,234.86,234.62,234.8,4512.0,229.3123,229.4784,229.2439,229.4198,4512.0
2024-05-21 14:15:00,234.87,234.94,234.73,234.77,3429.0,229.4882,229.5566,229.3514,229.3905,3429.0
2024-05-21 14:20:00,234.86,234.95,234.86,234.95,2373.0,229.4784,229.5664,229.4784,229.5664,2373.0
2024-05-21 14:25:00,234.92,234.97,234.75,234.79,2363.0,229.5371,229.5859,229.371,229.41,2363.0
2024-05-21 14:30:00,234.79,235.01,234.79,234.91,6021.0,229.41,229.625,229.41,229.5273,6021.0
2024-05-21 14:35:00,234.95,234.96,234.73,234.73,3275.0,229.5664,229.5762,229.3514,229.3514,3275.0
2024-05-21 14:40:00,234.71,234.84,234.69,234.77,8731.0,229.3319,229.4589,229.3123,229.3905,8731.0
2024-05-21 14:45:00,234.84,234.84,234.73,234.82,13598.0,229.4589,229.4589,229.3514,229.4394,13598.0
2024-05-21 14:50:00,234.82,235.04,234.82,234.93,9560.0,229.4394,229.6543,229.4394,229.5468,9560.0
2024-05-21 14:55:00,234.93,235.01,234.93,234.95,1810.0,229.5468,229.625,229.5468,229.5664,1810.0
2024-05-21 15:00:00,235.01,235.07,234.88,234.88,3384.0,229.625,229.6836,229.498,229.498,3384.0
2024-05-21 15:05:00,234.87,234.88,234.67,234.75,4212.0,229.4882,229.498,229.2928,229.371,4212.0
2024-05-21 15:10:00,234.72,234.77,234.64,234.64,4081.0,229.3417,229.3905,229.2635,229.2635,4081.0
2024-05-21 15:15:00,234.6,234.63,234.29,234.44,5970.0,229.2244,229.2537,228.9215,229.0681,5970.0
2024-05-21 15:20:00,234.45,234.46,234.26,234.33,4912.0,229.0778,229.0876,228.8922,228.9606,4912.0
2024-05-21 15:25:00,234.37,234.66,234.31,234.66,5586.0,228.9997,229.283,228.941,229.283,5586.0
2024-05-21 15:30:00,234.66,235.01,234.65,235.01,11658.0,229.283,229.625,229.2733,229.625,11658.0
2024-05-21 15:35:00,234.91,235.37,234.91,234.99,6012.0,229.5273,229.9768,229.5273,229.6055,6012.0
2024-05-21 15:40:00,235.04,235.04,234.79,234.83,6143.0,229.6543,229.6543,229.41,229.4491,6143.0
2024-05-21 15:45:00,234.87,234.87,234.41,234.63,12172.0,229.4882,229.4882,229.0388,229.2537,12172.0
2024-05-21 15:50:00,234.68,234.86,234.64,234.7,17264.0,229.3026,229.4784,229.2635,229.3221,17264.0
2024-05-21 15:55:00,234.73,234.97,234.57,234.86,80801.0,229.3514,229.5859,229.1951,229.4784,80801.0
2024-05-22 09:30:00,234.43,235.27,234.43,235.24,9868.0,229.0583,229.8791,229.0583,229.8497,9868.0
2024-05-22 09:35:00,235.23,235.24,234.38,234.5,4238.0,229.84,229.8497,229.0094,229.1267,4238.0
2024-05-22 09:40:00,234.47,235.22,234.47,234.88,4523.0,229.0974,229.8302,229.0974,229.498,4523.0
2024-05-22 09:45:00,234.86,235.14,234.62,234.63,4300.0,229.4784,229.752,229.2439,229.2537,4300.0
2024-05-22 09:50:00,234.7,234.99,234.68,234.9,5377.0,229.3221,229.6055,229.3026,229.5175,5377.0
2024-05-22 09:55:00,234.75,234.92,234.61,234.78,4631.0,229.371,229.5371,229.2342,229.4003,4631.0
2024-05-22 10:00:00,234.7,235.0,234.51,234.66,16563.0,229.3221,229.6152,229.1365,229.283,16563.0
2024-05-22 10:05:00,234.55,234.7,234.49,234.61,6375.0,229.1755,229.3221,229.1169,229.2342,6375.0
2024-05-22 10:10:00,234.65,234.8,234.62,234.77,4209.0,229.2733,229.4198,229.2439,229.3905,4209.0
2024-05-22 10:15:00,234.78,235.08,234.78,235.06,4058.0,229.4003,229.6934,229.4003,229.6739,4058.0
2024-05-22 10:20:00,235.06,235.06,234.57,234.58,3064.0,229.6739,229.6739,229.1951,229.2049,3064.0
2024-05-22 10:25:00,234.59,234.69,234.37,234.51,3130.0,229.2146,229.3123,228.9997,229.1365,3130.0
2024-05-22 10:30:00,234.5,235.02,234.39,235.02,3635.0,229.1267,229.6348,229.0192,229.6348,3635.0
2024-05-22 10:35:00,235.01,235.18,235.01,235.17,2104.0,229.625,229.7911,229.625,229.7813,2104.0
2024-05-22 10:40:00,235.18,235.32,235.03,235.21,1915.0,229.7911,229.9279,229.6446,229.8204,1915.0
2024-05-22 10:45:00,235.28,235.56,235.28,235.3,2750.0,229.8888,230.1624,229.8888,229.9084,2750.0
2024-05-22 10:50:00,235.38,235.43,235.33,235.36,2499.0,229.9865,230.0354,229.9377,229.967,2499.0
2024-05-22 10:55:00,235.27,235.91,235.27,235.76,4732.0,229.8791,230.5044,229.8791,230.3578,4732.0
2024-05-22 11:00:00,235.93,236.0,235.85,235.99,623.0,230.5239,230.5923,230.4458,230.5826,623.0
2024-05-22 11:05:00,235.86,235.98,235.78,235.91,2818.0,230.4555,230.5728,230.3774,230.5044,2818.0
2024-05-22 11:10:00,235.9,235.92,235.72,235.8,3310.0,230.4946,230.5142,230.3187,230.3969,3310.0
2024-05-22 11:15:00,235.72,235.75,235.47,235.49,4281.0,230.3187,230.3481,230.0745,230.094,4281.0
2024-05-22 11:20:00,235.41,235.41,235.25,235.33,3091.0,230.0158,230.0158,229.8595,229.9377,3091.0
2024-05-22 11:25:00,235.36,235.36,235.09,235.13,3544.0,229.967,229.967,229.7032,229.7423,3544.0
2024-05-22 11:30:00,235.08,235.24,235.05,235.24,1631.0,229.6934,229.8497,229.6641,229.8497,1631.0
2024-05-22 11:35:00,235.08,235.29,235.08,235.23,2174.0,229.6934,229.8986,229.6934,229.84,2174.0
2024-05-22 11:40:00,235.24,235.35,234.92,235.02,15178.0,229.8497,229.9572,229.5371,229.6348,15178.0
2024-05-22 11:45:00,235.01,235.09,234.96,235.03,3611.0,229.625,229.7032,229.5762,229.6446,3611.0
2024-05-22 11:50:00,234.95,235.14,234.62,235.02,27624.0,229.5664,229.752,229.2439,229.6348,27624.0
2024-05-22 11:55:00,235.09,235.17,234.99,235.06,1351.0,229.7032,229.7813,229.6055,229.6739,1351.0
2024-05-22 12:00:00,234.99,235.16,234.96,235.09,2385.0,229.6055,229.7716,229.5762,229.7032,2385.0
2024-05-22 12:05:00,235.14,235.15,234.99,235.0,4169.0,229.752,229.7618,229.6055,229.6152,4169.0
2024-05-22 12:10:00,235.0,235.19,234.96,235.18,2559.0,229.6152,229.8009,229.5762,229.7911,2559.0
2024-05-22 12:15:00,235.18,235.26,235.01,235.01,9048.0,229.7911,229.8693,229.625,229.625,9048.0
2024-05-22 12:20:00,235.05,235.24,235.01,235.17,3307.0,229.6641,229.8497,229.625,229.7813,3307.0
2024-05-22 12:25:00,235.2,235.33,235.11,235.26,3097.0,229.8107,229.9377,229.7227,229.8693,3097.0
2024-05-22 12:30:00,235.28,235.3,235.2,235.27,3866.0,229.8888,229.9084,229.8107,229.8791,3866.0
2024-05-22 12:35:00,235.33,235.44,235.27,235.33,2886.0,229.9377,230.0452,229.8791,229.9377,2886.0
2024-05-22 12:40:00,235.36,235.52,235.34,235.48,2522.0,229.967,230.1233,229.9474,230.0842,2522.0
2024-05-22 12:45:00,235.53,235.81,235.53,235.8,2373.0,230.1331,230.4067,230.1331,230.3969,2373.0
2024-05-22 12:50:00,235.73,235.76,235.64,235.64,1669.0,230.3285,230.3578,230.2406,230.2406,1669.0
2024-05-22 12:55:00,235.78,235.81,235.65,235.77,1812.0,230.3774,230.4067,230.2503,230.3676,1812.0
2024-05-22 13:00:00,235.76,236.05,235.76,235.93,4536.0,230.3578,230.6412,230.3578,230.5239,4536.0
2024-05-22 13:05:00,235.93,235.93,235.78,235.85,2554.0,230.5239,230.5239,230.3774,230.4458,2554.0
2024-05-22 13:10:00,235.92,235.97,235.9,235.97,1600.0,230.5142,230.563,230.4946,230.563,1600.0
2024-05-22 13:15:00,235.87,235.95,235.78,235.89,3419.0,230.4653,230.5435,230.3774,230.4848,3419.0
2024-05-22 13:20:00,235.83,235.87,235.7,235.78,19592.0,230.4262,230.4653,230.2992,230.3774,19592.0
2024-05-22 13:25:00,235.88,235.89,235.46,235.48,18090.0,230.4751,230.4848,230.0647,230.0842,18090.0
2024-05-22 13:30:00,235.55,235.8,235.54,235.8,3171.0,230.1526,230.3969,230.1429,230.3969,3171.0
2024-05-22 13:35:00,235.8,235.8,235.59,235.61,2610.0,230.3969,230.3969,230.1917,230.2113,2610.0
2024-05-22 13:40:00,235.61,235.69,235.38,235.41,5351.0,230.2113,230.2894,229.9865,230.0158,5351.0
2024-05-22 13:45:00,235.43,235.6,235.43,235.52,5288.0,230.0354,230.2015,230.0354,230.1233,5288.0
2024-05-22 13:50:00,235.43,235.7,235.43,235.66,1877.0,230.0354,230.2992,230.0354,230.2601,1877.0
2024-05-22 13:55:00,235.69,235.7,235.31,235.33,2088.0,230.2894,230.2992,229.9181,229.9377,2088.0
2024-05-22 14:00:00,235.31,235.37,234.99,235.03,5462.0,229.9181,229.9768,229.6055,229.6446,5462.0
2024-05-22 14:05:00,235.14,235.14,234.94,234.94,1255.0,229.752,229.752,229.5566,229.5566,1255.0
2024-05-22 14:10:00,235.01,235.06,234.88,234.91,2754.0,229.625,229.6739,229.498,229.5273,2754.0
2024-05-22 14:15:00,234.91,235.09,234.81,235.04,3258.0,229.5273,229.7032,229.4296,229.6543,3258.0
2024-05-22 14:20:00,235.14,235.15,234.88,235.07,2594.0,229.752,229.7618,229.498,229.6836,2594.0
2024-05-22 14:25:00,234.97,235.08,234.94,235.0,2384.0,229.5859,229.6934,229.5566,229.6152,2384.0
2024-05-22 14:30:00,235.06,235.14,234.95,235.14,1599.0,229.6739,229.752,229.5664,229.752,1599.0
2024-05-22 14:35:00,235.13,235.21,234.95,235.03,4891.0,229.7423,229.8204,229.5664,229.6446,4891.0
2024-05-22 14:40:00,235.07,235.11,234.97,235.04,1655.0,229.6836,229.7227,229.5859,229.6543,1655.0
2024-05-22 14:45:00,235.01,235.03,234.86,235.03,4155.0,229.625,229.6446,229.4784,229.6446,4155.0
2024-05-22 14:50:00,235.06,235.34,235.06,235.34,1621.0,229.6739,229.9474,229.6739,229.9474,1621.0
2024-05-22 14:55:00,235.34,235.34,235.11,235.28,14630.0,229.9474,229.9474,229.7227,229.8888,14630.0
2024-05-22 15:00:00,235.24,235.37,235.21,235.25,4557.0,229.8497,229.9768,229.8204,229.8595,4557.0
2024-05-22 15:05:00,235.19,235.25,235.02,235.08,4303.0,229.8009,229.8595,229.6348,229.6934,4303.0
2024-05-22 15:10:00,235.0,235.05,234.77,234.77,3072.0,229.6152,229.6641,229.3905,229.3905,3072.0
2024-05-22 15:15:00,234.86,234.91,234.75,234.79,3703.0,229.4784,229.5273,229.371,229.41,3703.0
2024-05-22 15:20:00,234.84,234.87,234.75,234.8,2057.0,229.4589,229.4882,229.371,229.4198,2057.0
2024-05-22 15:25:00,234.86,235.03,234.86,234.9,3512.0,229.4784,229.6446,229.4784,229.5175,3512.0
2024-05-22 15:30:00,235.02,235.34,235.0,235.17,4073.0,229.6348,229.9474,229.6152,229.7813,4073.0
2024-05-22 15:35:00,235.21,235.49,235.14,235.46,23930.0,229.8204,230.094,229.752,230.0647,23930.0
2024-05-22 15:40:00,235.42,235.46,234.74,234.76,19056.0,230.0256,230.0647,229.3612,229.3807,19056.0
2024-05-22 15:45:00,234.87,234.96,234.75,234.85,4284.0,229.4882,229.5762,229.371,229.4687,4284.0
2024-05-22 15:50:00,234.82,234.92,234.73,234.83,17518.0,229.4394,229.5371,229.3514,229.4491,17518.0
2024-05-22 15:55:00,234.88,235.22,234.03,234.54,191888.0,229.498,229.8302,228.6675,229.1658,191888.0
2024-05-23 09:30:00,233.77,234.57,232.08,232.31,21317.0,228.4134,229.1951,226.7621,226.9869,21317.0
2024-05-23 09:35:00,232.3,232.81,232.09,232.68,8088.0,226.9771,227.4754,226.7719,227.3484,8088.0
2024-05-23 09:40:00,232.51,232.52,231.8,231.93,13941.0,227.1823,227.1921,226.4886,226.6156,13941.0
2024-05-23 09:45:00,231.83,232.0,231.59,231.98,27264.0,226.5179,226.684,226.2834,226.6644,27264.0
2024-05-23 09:50:00,231.98,232.45,231.95,232.19,6078.0,226.6644,227.1237,226.6351,226.8696,6078.0
2024-05-23 09:55:00,232.48,232.72,232.37,232.55,7749.0,227.153,227.3875,227.0455,227.2214,7749.0
2024-05-23 10:00:00,232.56,232.85,231.9,232.02,8387.0,227.2311,227.5145,226.5863,226.7035,8387.0
2024-05-23 10:05:00,232.02,232.02,231.63,231.74,5360.0,226.7035,226.7035,226.3225,226.4299,5360.0
2024-05-23 10:10:00,231.8,232.01,231.68,231.81,4566.0,226.4886,226.6938,226.3713,226.4983,4566.0
2024-05-23 10:15:00,231.87,231.9,231.39,231.39,8631.0,226.557,226.5863,226.088,226.088,8631.0
2024-05-23 10:20:00,231.38,231.58,231.19,231.49,3220.0,226.0782,226.2736,225.8925,226.1857,3220.0
2024-05-23 10:25:00,231.34,231.75,231.21,231.75,5049.0,226.0391,226.4397,225.9121,226.4397,5049.0
2024-05-23 10:30:00,231.77,231.84,231.55,231.62,4256.0,226.4592,226.5276,226.2443,226.3127,4256.0
2024-05-23 10:35:00,231.68,231.77,231.54,231.75,4301.0,226.3713,226.4592,226.2345,226.4397,4301.0
2024-05-23 10:40:00,231.77,231.84,231.52,231.66,3664.0,226.4592,226.5276,226.215,226.3518,3664.0
2024-05-23 10:45:00,231.53,231.53,231.14,231.25,2474.0,226.2247,226.2247,225.8437,225.9512,2474.0
2024-05-23 10:50:00,231.1,231.1,230.78,230.78,6357.0,225.8046,225.8046,225.4919,225.4919,6357.0
2024-05-23 10:55:00,230.8,230.89,230.71,230.81,3400.0,225.5115,225.5994,225.4235,225.5212,3400.0
2024-05-23 11:00:00,230.76,230.93,230.76,230.86,2170.0,225.4724,225.6385,225.4724,225.5701,2170.0
2024-05-23 11:05:00,230.78,231.36,230.71,231.26,3118.0,225.4919,226.0586,225.4235,225.9609,3118.0
2024-05-23 11:10:00,231.29,231.32,230.8,230.89,3143.0,225.9902,226.0196,225.5115,225.5994,3143.0
2024-05-23 11:15:00,230.8,230.8,230.6,230.61,1500.0,225.5115,225.5115,225.3161,225.3258,1500.0
2024-05-23 11:20:00,230.71,230.71,230.37,230.45,7214.0,225.4235,225.4235,225.0913,225.1695,7214.0
2024-05-23 11:25:00,230.55,230.64,230.41,230.59,2087.0,225.2672,225.3551,225.1304,225.3063,2087.0
2024-05-23 11:30:00,230.51,230.55,230.29,230.55,2576.0,225.2281,225.2672,225.0132,225.2672,2576.0
2024-05-23 11:35:00,230.62,230.62,230.36,230.41,3342.0,225.3356,225.3356,225.0816,225.1304,3342.0
2024-05-23 11:40:00,230.35,230.5,230.23,230.44,2809.0,225.0718,225.2184,224.9545,225.1597,2809.0
2024-05-23 11:45:00,230.44,230.44,230.32,230.36,1031.0,225.1597,225.1597,225.0425,225.0816,1031.0
2024-05-23 11:50:00,230.32,230.35,230.24,230.26,1880.0,225.0425,225.0718,224.9643,224.9838,1880.0
2024-05-23 11:55:00,230.25,230.3,230.17,230.18,2443.0,224.9741,225.0229,224.8959,224.9057,2443.0
2024-05-23 12:00:00,230.23,230.27,230.09,230.15,3751.0,224.9545,224.9936,224.8177,224.8764,3751.0
2024-05-23 12:05:00,230.07,230.14,230.03,230.03,879.0,224.7982,224.8666,224.7591,224.7591,879.0
2024-05-23 12:10:00,230.01,230.01,229.76,229.85,6515.0,224.7396,224.7396,224.4953,224.5832,6515.0
2024-05-23 12:15:00,229.98,230.11,229.9,230.05,5528.0,224.7103,224.8373,224.6321,224.7787,5528.0
2024-05-23 12:20:00,230.02,230.48,229.98,230.48,6067.0,224.7493,225.1988,224.7103,225.1988,6067.0
2024-05-23 12:25:00,230.53,231.21,230.53,231.08,20320.0,225.2477,225.9121,225.2477,225.7851,20320.0
2024-05-23 12:30:00,231.08,231.15,230.92,231.05,4505.0,225.7851,225.8535,225.6287,225.7557,4505.0
2024-05-23 12:35:00,231.01,231.09,230.83,230.86,7100.0,225.7167,225.7948,225.5408,225.5701,7100.0
2024-05-23 12:40:00,230.85,230.89,230.39,230.46,4633.0,225.5603,225.5994,225.1109,225.1793,4633.0
2024-05-23 12:45:00,230.34,230.58,230.33,230.33,4036.0,225.062,225.2965,225.0522,225.0522,4036.0
2024-05-23 12:50:00,230.56,230.58,230.32,230.39,9412.0,225.277,225.2965,225.0425,225.1109,9412.0
2024-05-23 12:55:00,230.46,230.7,230.33,230.7,4531.0,225.1793,225.4138,225.0522,225.4138,4531.0
2024-05-23 13:00:00,230.72,230.77,230.55,230.73,38027.0,225.4333,225.4822,225.2672,225.4431,38027.0
2024-05-23 13:05:00,230.87,231.0,230.7,230.72,7633.0,225.5799,225.7069,225.4138,225.4333,7633.0
2024-05-23 13:10:00,230.59,230.73,230.31,230.31,4614.0,225.3063,225.4431,225.0327,225.0327,4614.0
2024-05-23 13:15:00,230.41,230.51,230.29,230.29,2868.0,225.1304,225.2281,225.0132,225.0132,2868.0
2024-05-23 13:20:00,230.25,230.38,230.2,230.26,3344.0,224.9741,225.1011,224.9252,224.9838,3344.0
2024-05-23 13:25:00,230.23,230.32,230.18,230.3,4379.0,224.9545,225.0425,224.9057,225.0229,4379.0
2024-05-23 13:30:00,230.34,230.35,229.83,230.2,8798.0,225.062,225.0718,224.5637,224.9252,8798.0
2024-05-23 13:35:00,230.24,230.24,229.95,230.09,8683.0,224.9643,224.9643,224.681,224.8177,8683.0
2024-05-23 13:40:00,230.09,230.09,229.82,229.89,5075.0,224.8177,224.8177,224.5539,224.6223,5075.0
2024-05-23 13:45:00,229.88,230.11,229.82,230.01,5740.0,224.6126,224.8373,224.5539,224.7396,5740.0
2024-05-23 13:50:00,230.01,230.09,229.82,229.92,4900.0,224.7396,224.8177,224.5539,224.6516,4900.0
2024-05-23 13:55:00,229.82,229.9,229.72,229.74,6200.0,224.5539,224.6321,224.4562,224.4758,6200.0
2024-05-23 14:00:00,229.75,229.9,229.66,229.66,5691.0,224.4855,224.6321,224.3976,224.3976,5691.0
2024-05-23 14:05:00,229.7,229.96,229.62,229.96,7365.0,224.4367,224.6907,224.3585,224.6907,7365.0
2024-05-23 14:10:00,229.96,230.14,229.72,230.03,8162.0,224.6907,224.8666,224.4562,224.7591,8162.0
2024-05-23 14:15:00,230.09,230.09,229.6,229.6,6255.0,224.8177,224.8177,224.339,224.339,6255.0
2024-05-23 14:20:00,229.64,229.82,229.57,229.79,4647.0,224.3781,224.5539,224.3097,224.5246,4647.0
2024-05-23 14:25:00,229.87,229.91,229.7,229.74,10215.0,224.6028,224.6419,224.4367,224.4758,10215.0
2024-05-23 14:30:00,229.79,229.96,229.62,229.91,6976.0,224.5246,224.6907,224.3585,224.6419,6976.0
2024-05-23 14:35:00,229.86,229.96,229.73,229.83,2397.0,224.593,224.6907,224.466,224.5637,2397.0
2024-05-23 14:40:00,229.9,229.95,229.7,229.95,6961.0,224.6321,224.681,224.4367,224.681,6961.0
2024-05-23 14:45:00,229.94,230.25,229.82,230.06,7156.0,224.6712,224.9741,224.5539,224.7884,7156.0
2024-05-23 14:50:00,230.01,230.01,229.8,229.96,3544.0,224.7396,224.7396,224.5344,224.6907,3544.0
2024-05-23 14:55:00,229.94,229.94,229.78,229.78,1800.0,224.6712,224.6712,224.5148,224.5148,1800.0
2024-05-23 15:00:00,229.78,229.92,229.71,229.77,3912.0,224.5148,224.6516,224.4465,224.5051,3912.0
2024-05-23 15:05:00,229.71,230.03,229.71,230.0,5106.0,224.4465,224.7591,224.4465,224.7298,5106.0
2024-05-23 15:10:00,230.03,230.05,229.83,229.9,6222.0,224.7591,224.7787,224.5637,224.6321,6222.0
2024-05-23 15:15:00,229.9,230.08,229.89,230.04,8137.0,224.6321,224.808,224.6223,224.7689,8137.0
2024-05-23 15:20:00,230.05,230.05,229.89,230.04,16958.0,224.7787,224.7787,224.6223,224.7689,16958.0
2024-05-23 15:25:00,230.01,230.13,229.99,230.11,14500.0,224.7396,224.8568,224.72,224.8373,14500.0
2024-05-23 15:30:00,230.05,230.16,229.65,229.68,15714.0,224.7787,224.8861,224.3878,224.4171,15714.0
2024-05-23 15:35:00,229.67,229.94,229.67,229.8,6216.0,224.4074,224.6712,224.4074,224.5344,6216.0
2024-05-23 15:40:00,229.8,229.86,229.55,229.86,11792.0,224.5344,224.593,224.2901,224.593,11792.0
2024-05-23 15:45:00,229.82,229.86,229.55,229.8,13797.0,224.5539,224.593,224.2901,224.5344,13797.0
2024-05-23 15:50:00,229.85,230.38,229.8,230.22,43418.0,224.5832,225.1011,224.5344,224.9448,43418.0
2024-05-23 15:55:00,230.12,230.38,230.07,230.33,58552.0,224.8471,225.1011,224.7982,225.0522,58552.0
2024-05-24 09:30:00,230.03,230.71,229.27,229.38,40754.0,224.7591,225.4235,224.0165,224.124,40754.0
2024-05-24 09:35:00,229.37,229.94,228.74,229.66,11924.0,224.1142,224.6712,223.4987,224.3976,11924.0
2024-05-24 09:40:00,229.47,229.99,229.11,229.58,6265.0,224.212,224.72,223.8602,224.3194,6265.0
2024-05-24 09:45:00,229.56,229.74,229.33,229.49,11810.0,224.2999,224.4758,224.0752,224.2315,11810.0
2024-05-24 09:50:00,229.5,229.51,228.83,229.01,6364.0,224.2413,224.251,223.5866,223.7625,6364.0
2024-05-24 09:55:00,229.13,229.15,228.51,228.67,27088.0,223.8797,223.8993,223.2739,223.4303,27088.0
2024-05-24 10:00:00,228.92,229.6,228.76,229.37,20371.0,223.6746,224.339,223.5182,224.1142,20371.0
2024-05-24 10:05:00,229.44,229.44,228.56,228.99,21532.0,224.1826,224.1826,223.3228,223.743,21532.0
2024-05-24 10:10:00,228.98,229.12,228.47,228.56,7458.0,223.7332,223.87,223.2349,223.3228,7458.0
2024-05-24 10:15:00,228.47,228.68,228.09,228.68,15259.0,223.2349,223.4401,222.8636,223.4401,15259.0
2024-05-24 10:20:00,228.68,228.88,228.47,228.84,22513.0,223.4401,223.6355,223.2349,223.5964,22513.0
2024-05-24 10:25:00,228.77,229.3,228.59,229.3,24672.0,223.528,224.0458,223.3521,224.0458,24672.0
2024-05-24 10:30:00,229.18,229.18,229.0,229.09,8757.0,223.9286,223.9286,223.7527,223.8407,8757.0
2024-05-24 10:35:00,229.0,229.14,228.9,229.0,4553.0,223.7527,223.8895,223.655,223.7527,4553.0
2024-05-24 10:40:00,228.94,229.2,228.82,228.94,8531.0,223.6941,223.9481,223.5768,223.6941,8531.0
2024-05-24 10:45:00,228.93,229.2,228.92,229.19,3445.0,223.6843,223.9481,223.6746,223.9384,3445.0
2024-05-24 10:50:00,229.17,229.29,229.11,229.15,14991.0,223.9188,224.0361,223.8602,223.8993,14991.0
2024-05-24 10:55:00,229.23,229.23,228.57,228.66,28247.0,223.9775,223.9775,223.3326,223.4205,28247.0
2024-05-24 11:00:00,228.69,229.11,228.56,228.88,18261.0,223.4498,223.8602,223.3228,223.6355,18261.0
2024-05-24 11:05:00,228.88,229.32,228.88,229.21,8215.0,223.6355,224.0654,223.6355,223.9579,8215.0
2024-05-24 11:10:00,229.39,229.6,229.36,229.59,15140.0,224.1338,224.339,224.1045,224.3292,15140.0
2024-05-24 11:15:00,229.56,229.67,229.56,229.6,36741.0,224.2999,224.4074,224.2999,224.339,36741.0
2024-05-24 11:20:00,229.65,229.65,229.26,229.28,12094.0,224.3878,224.3878,224.0068,224.0263,12094.0
2024-05-24 11:25:00,229.28,229.28,229.12,229.16,5920.0,224.0263,224.0263,223.87,223.9091,5920.0
2024-05-24 11:30:00,229.16,229.19,228.91,229.1,22038.0,223.9091,223.9384,223.6648,223.8504,22038.0
2024-05-24 11:35:00,229.13,229.16,228.68,229.09,9923.0,223.8797,223.9091,223.4401,223.8407,9923.0
2024-05-24 11:40:00,229.16,229.19,228.94,228.98,5223.0,223.9091,223.9384,223.6941,223.7332,5223.0
2024-05-24 11:45:00,229.1,229.11,228.69,228.73,8088.0,223.8504,223.8602,223.4498,223.4889,8088.0
2024-05-24 11:50:00,228.73,228.83,228.57,228.77,5630.0,223.4889,223.5866,223.3326,223.528,5630.0
2024-05-24 11:55:00,228.78,228.89,228.77,228.86,2577.0,223.5378,223.6452,223.528,223.6159,2577.0
2024-05-24 12:00:00,228.87,228.9,228.78,228.86,1926.0,223.6257,223.655,223.5378,223.6159,1926.0
2024-05-24 12:05:00,228.91,229.04,228.81,228.91,11808.0,223.6648,223.7918,223.5671,223.6648,11808.0
2024-05-24 12:10:00,228.93,229.05,228.87,229.02,2543.0,223.6843,223.8016,223.6257,223.7723,2543.0
2024-05-24 12:15:00,229.01,229.01,228.71,228.77,6852.0,223.7625,223.7625,223.4694,223.528,6852.0
2024-05-24 12:20:00,228.78,229.01,228.7,228.87,11390.0,223.5378,223.7625,223.4596,223.6257,11390.0
2024-05-24 12:25:00,228.88,229.03,228.81,228.96,5433.0,223.6355,223.782,223.5671,223.7136,5433.0
2024-05-24 12:30:00,229.04,229.14,228.99,229.02,9483.0,223.7918,223.8895,223.743,223.7723,9483.0
2024-05-24 12:35:00,229.02,229.02,228.91,229.01,11873.0,223.7723,223.7723,223.6648,223.7625,11873.0
2024-05-24 12:40:00,229.04,229.24,229.04,229.24,2466.0,223.7918,223.9872,223.7918,223.9872,2466.0
2024-05-24 12:45:00,229.23,229.33,229.17,229.25,4598.0,223.9775,224.0752,223.9188,223.997,4598.0
2024-05-24 12:50:00,229.24,229.32,228.92,229.05,19058.0,223.9872,224.0654,223.6746,223.8016,19058.0
2024-05-24 12:55:00,228.98,229.07,228.97,229.0,4368.0,223.7332,223.8211,223.7234,223.7527,4368.0
2024-05-24 13:00:00,228.99,229.02,228.8,228.85,3556.0,223.743,223.7723,223.5573,223.6062,3556.0
2024-05-24 13:05:00,228.84,228.85,228.62,228.65,6875.0,223.5964,223.6062,223.3814,223.4107,6875.0
2024-05-24 13:10:00,228.66,228.77,228.62,228.76,3492.0,223.4205,223.528,223.3814,223.5182,3492.0
2024-05-24 13:15:00,228.77,228.78,228.62,228.69,7638.0,223.528,223.5378,223.3814,223.4498,7638.0
2024-05-24 13:20:00,228.69,228.76,228.56,228.63,7569.0,223.4498,223.5182,223.3228,223.3912,7569.0
2024-05-24 13:25:00,228.72,228.73,228.62,228.71,7052.0,223.4791,223.4889,223.3814,223.4694,7052.0
2024-05-24 13:30:00,228.68,228.72,228.39,228.39,8373.0,223.4401,223.4791,223.1567,223.1567,8373.0
2024-05-24 13:35:00,228.42,228.44,228.21,228.3,2779.0,223.186,223.2056,222.9808,223.0688,2779.0
2024-05-24 13:40:00,228.34,228.51,228.26,228.51,4288.0,223.1078,223.2739,223.0297,223.2739,4288.0
2024-05-24 13:45:00,228.51,228.51,228.37,228.37,1004.0,223.2739,223.2739,223.1372,223.1372,1004.0
2024-05-24 13:50:00,228.39,228.44,228.31,228.44,7117.0,223.1567,223.2056,223.0785,223.2056,7117.0
2024-05-24 13:55:00,228.47,228.54,228.43,228.51,3618.0,223.2349,223.3033,223.1958,223.2739,3618.0
2024-05-24 14:00:00,228.52,228.74,228.51,228.74,3678.0,223.2837,223.4987,223.2739,223.4987,3678.0
2024-05-24 14:05:00,228.69,228.69,228.46,228.53,5439.0,223.4498,223.4498,223.2251,223.2935,5439.0
2024-05-24 14:10:00,228.53,228.66,228.52,228.55,6456.0,223.2935,223.4205,223.2837,223.313,6456.0
2024-05-24 14:15:00,228.55,228.78,228.55,228.78,5392.0,223.313,223.5378,223.313,223.5378,5392.0
2024-05-24 14:20:00,228.74,228.81,228.67,228.71,2976.0,223.4987,223.5671,223.4303,223.4694,2976.0
2024-05-24 14:25:00,228.66,228.71,228.63,228.65,3249.0,223.4205,223.4694,223.3912,223.4107,3249.0
2024-05-24 14:30:00,228.65,228.9,228.59,228.78,6549.0,223.4107,223.655,223.3521,223.5378,6549.0
2024-05-24 14:35:00,228.95,228.95,228.75,228.89,4333.0,223.7039,223.7039,223.5084,223.6452,4333.0
2024-05-24 14:40:00,228.9,228.9,228.8,228.84,2010.0,223.655,223.655,223.5573,223.5964,2010.0
2024-05-24 14:45:00,228.88,228.88,228.74,228.75,2705.0,223.6355,223.6355,223.4987,223.5084,2705.0
2024-05-24 14:50:00,228.78,228.79,228.65,228.66,7028.0,223.5378,223.5475,223.4107,223.4205,7028.0
2024-05-24 14:55:00,228.71,228.71,228.61,228.63,4550.0,223.4694,223.4694,223.3717,223.3912,4550.0
2024-05-24 15:00:00,228.61,228.73,228.51,228.58,3612.0,223.3717,223.4889,223.2739,223.3423,3612.0
2024-05-24 15:05:00,228.52,228.59,228.51,228.58,2100.0,223.2837,223.3521,223.2739,223.3423,2100.0
2024-05-24 15:10:00,228.63,228.81,228.6,228.78,3431.0,223.3912,223.5671,223.3619,223.5378,3431.0
2024-05-24 15:15:00,228.83,229.0,228.8,228.93,2927.0,223.5866,223.7527,223.5573,223.6843,2927.0
2024-05-24 15:20:00,229.0,229.04,228.68,228.73,6033.0,223.7527,223.7918,223.4401,223.4889,6033.0
2024-05-24 15:25:00,228.74,228.87,228.72,228.72,3007.0,223.4987,223.6257,223.4791,223.4791,3007.0
2024-05-24 15:30:00,228.68,228.99,228.68,228.96,4683.0,223.4401,223.743,223.4401,223.7136,4683.0
2024-05-24 15:35:00,228.96,229.16,228.95,228.95,12055.0,223.7136,223.9091,223.7039,223.7039,12055.0
2024-05-24 15:40:00,228.94,229.0,228.61,228.65,7416.0,223.6941,223.7527,223.3717,223.4107,7416.0
2024-05-24 15:45:00,228.61,228.73,228.46,228.57,16797.0,223.3717,223.4889,223.2251,223.3326,16797.0
2024-05-24 15:50:00,228.56,228.86,228.56,228.85,30558.0,223.3228,223.6159,223.3228,223.6062,30558.0
2024-05-24 15:55:00,228.84,229.05,228.71,228.79,52642.0,223.5964,223.8016,223.4694,223.5475,52642.0
2024-05-28 09:30:00,227.38,227.46,226.29,227.3,29925.0,222.1698,222.248,221.1048,222.0917,29925.0
2024-05-28 09:35:00,227.14,227.5,225.75,225.75,7335.0,221.9353,222.2871,220.5772,220.5772,7335.0
2024-05-28 09:40:00,225.6,226.93,225.6,226.93,11535.0,220.4306,221.7302,220.4306,221.7302,11535.0
2024-05-28 09:45:00,226.94,227.94,226.93,227.52,11530.0,221.7399,222.717,221.7302,222.3066,11530.0
2024-05-28 09:50:00,227.69,228.0,227.58,227.86,20861.0,222.4727,222.7756,222.3653,222.6388,20861.0
2024-05-28 09:55:00,227.98,228.2,227.61,228.01,33558.0,222.7561,222.9711,222.3946,222.7854,33558.0
2024-05-28 10:00:00,228.01,228.32,227.6,228.1,19948.0,222.7854,223.0883,222.3848,222.8733,19948.0
2024-05-28 10:05:00,228.0,228.4,227.79,228.01,38264.0,222.7756,223.1665,222.5704,222.7854,38264.0
2024-05-28 10:10:00,228.17,228.24,227.71,228.06,14426.0,222.9417,223.0101,222.4923,222.8343,14426.0
2024-05-28 10:15:00,228.1,228.35,228.09,228.3,4997.0,222.8733,223.1176,222.8636,223.0688,4997.0
2024-05-28 10:20:00,228.34,228.37,227.73,227.83,9000.0,223.1078,223.1372,222.5118,222.6095,9000.0
2024-05-28 10:25:00,227.83,228.09,227.68,227.98,8973.0,222.6095,222.8636,222.463,222.7561,8973.0
2024-05-28 10:30:00,228.01,228.17,227.7,228.11,11095.0,222.7854,222.9417,222.4825,222.8831,11095.0
2024-05-28 10:35:00,228.15,228.21,227.87,227.95,9891.0,222.9222,222.9808,222.6486,222.7268,9891.0
2024-05-28 10:40:00,227.87,228.0,227.68,227.84,19967.0,222.6486,222.7756,222.463,222.6193,19967.0
2024-05-28 10:45:00,227.92,228.11,227.5,227.59,11105.0,222.6975,222.8831,222.2871,222.375,11105.0
2024-05-28 10:50:00,227.54,227.7,227.47,227.55,7027.0,222.3262,222.4825,222.2578,222.3359,7027.0
2024-05-28 10:55:00,227.52,227.52,227.13,227.37,7702.0,222.3066,222.3066,221.9256,222.1601,7702.0
2024-05-28 11:00:00,227.37,227.5,227.26,227.49,3828.0,222.1601,222.2871,222.0526,222.2773,3828.0
2024-05-28 11:05:00,227.53,227.65,227.37,227.5,11502.0,222.3164,222.4337,222.1601,222.2871,11502.0
2024-05-28 11:10:00,227.41,227.56,227.35,227.43,4773.0,222.1992,222.3457,222.1405,222.2187,4773.0
2024-05-28 11:15:00,227.41,227.49,227.32,227.43,3316.0,222.1992,222.2773,222.1112,222.2187,3316.0
2024-05-28 11:20:00,227.43,227.55,227.16,227.26,5422.0,222.2187,222.3359,221.9549,222.0526,5422.0
2024-05-28 11:25:00,227.27,227.74,227.27,227.56,7194.0,222.0624,222.5216,222.0624,222.3457,7194.0
2024-05-28 11:30:00,227.5,227.55,227.35,227.35,5538.0,222.2871,222.3359,222.1405,222.1405,5538.0
2024-05-28 11:35:00,227.42,227.98,227.42,227.46,16602.0,222.2089,222.7561,222.2089,222.248,16602.0
2024-05-28 11:40:00,227.5,227.72,227.47,227.7,5613.0,222.2871,222.5021,222.2578,222.4825,5613.0
2024-05-28 11:45:00,227.73,227.73,227.25,227.38,8215.0,222.5118,222.5118,222.0428,222.1698,8215.0
2024-05-28 11:50:00,227.35,227.55,227.35,227.55,4430.0,222.1405,222.3359,222.1405,222.3359,4430.0
2024-05-28 11:55:00,227.55,227.56,227.35,227.39,6662.0,222.3359,222.3457,222.1405,222.1796,6662.0
2024-05-28 12:00:00,227.37,227.42,227.14,227.14,6301.0,222.1601,222.2089,221.9353,221.9353,6301.0
2024-05-28 12:05:00,227.2,227.24,227.0,227.22,13356.0,221.994,222.033,221.7985,222.0135,13356.0
2024-05-28 12:10:00,227.22,227.36,227.21,227.32,6118.0,222.0135,222.1503,222.0037,222.1112,6118.0
2024-05-28 12:15:00,227.38,227.75,227.32,227.56,4218.0,222.1698,222.5314,222.1112,222.3457,4218.0
2024-05-28 12:20:00,227.66,227.91,227.65,227.86,4530.0,222.4434,222.6877,222.4337,222.6388,4530.0
2024-05-28 12:25:00,227.91,227.93,227.79,227.82,4357.0,222.6877,222.7072,222.5704,222.5998,4357.0
2024-05-28 12:30:00,227.81,227.87,227.61,227.62,6166.0,222.59,222.6486,222.3946,222.4043,6166.0
2024-05-28 12:35:00,227.61,227.65,227.52,227.59,3656.0,222.3946,222.4337,222.3066,222.375,3656.0
2024-05-28 12:40:00,227.61,227.64,227.52,227.54,7610.0,222.3946,222.4239,222.3066,222.3262,7610.0
2024-05-28 12:45:00,227.54,227.55,227.18,227.25,5002.0,222.3262,222.3359,221.9744,222.0428,5002.0
2024-05-28 12:50:00,227.28,227.52,227.26,227.35,11724.0,222.0721,222.3066,222.0526,222.1405,11724.0
2024-05-28 12:55:00,227.35,227.41,227.16,227.22,1932.0,222.1405,222.1992,221.9549,222.0135,1932.0
2024-05-28 13:00:00,227.14,227.16,226.99,227.0,4528.0,221.9353,221.9549,221.7888,221.7985,4528.0
2024-05-28 13:05:00,227.0,227.09,227.0,227.0,3549.0,221.7985,221.8865,221.7985,221.7985,3549.0
2024-05-28 13:10:00,227.06,227.08,226.84,226.86,4937.0,221.8572,221.8767,221.6422,221.6618,4937.0
2024-05-28 13:15:00,226.85,226.92,226.75,226.75,4583.0,221.652,221.7204,221.5543,221.5543,4583.0
2024-05-28 13:20:00,226.73,226.85,226.34,226.34,6321.0,221.5347,221.652,221.1537,221.1537,6321.0
2024-05-28 13:25:00,226.29,226.29,226.14,226.17,3754.0,221.1048,221.1048,220.9583,220.9876,3754.0
2024-05-28 13:30:00,226.17,226.36,226.14,226.33,2961.0,220.9876,221.1732,220.9583,221.1439,2961.0
2024-05-28 13:35:00,226.32,226.62,226.32,226.45,6436.0,221.1341,221.4273,221.1341,221.2612,6436.0
2024-05-28 13:40:00,226.46,226.52,226.31,226.31,1523.0,221.2709,221.3295,221.1244,221.1244,1523.0
2024-05-28 13:45:00,226.41,226.42,226.22,226.42,5198.0,221.2221,221.2318,221.0364,221.2318,5198.0
2024-05-28 13:50:00,226.31,226.68,226.31,226.68,6873.0,221.1244,221.4859,221.1244,221.4859,6873.0
2024-05-28 13:55:00,226.65,226.72,226.54,226.56,12708.0,221.4566,221.525,221.3491,221.3686,12708.0
2024-05-28 14:00:00,226.56,226.73,226.5,226.52,15776.0,221.3686,221.5347,221.31,221.3295,15776.0
2024-05-28 14:05:00,226.53,226.79,226.52,226.77,3540.0,221.3393,221.5934,221.3295,221.5738,3540.0
2024-05-28 14:10:00,226.81,226.92,226.67,226.9,4945.0,221.6129,221.7204,221.4761,221.7008,4945.0
2024-05-28 14:15:00,226.9,226.91,226.82,226.91,2790.0,221.7008,221.7106,221.6227,221.7106,2790.0
2024-05-28 14:20:00,226.9,226.9,226.71,226.86,6648.0,221.7008,221.7008,221.5152,221.6618,6648.0
2024-05-28 14:25:00,226.79,226.86,226.45,226.54,8177.0,221.5934,221.6618,221.2612,221.3491,8177.0
2024-05-28 14:30:00,226.55,226.55,226.31,226.34,4135.0,221.3589,221.3589,221.1244,221.1537,4135.0
2024-05-28 14:35:00,226.36,226.44,226.3,226.44,3299.0,221.1732,221.2514,221.1146,221.2514,3299.0
2024-05-28 14:40:00,226.47,226.55,226.44,226.54,5237.0,221.2807,221.3589,221.2514,221.3491,5237.0
2024-05-28 14:45:00,226.47,226.64,226.47,226.64,2300.0,221.2807,221.4468,221.2807,221.4468,2300.0
2024-05-28 14:50:00,226.64,226.64,226.49,226.5,4921.0,221.4468,221.4468,221.3002,221.31,4921.0
2024-05-28 14:55:00,226.54,226.62,226.44,226.44,6240.0,221.3491,221.4273,221.2514,221.2514,6240.0
2024-05-28 15:00:00,226.39,226.39,226.12,226.2,3712.0,221.2025,221.2025,220.9387,221.0169,3712.0
2024-05-28 15:05:00,226.25,226.47,226.21,226.32,7452.0,221.0657,221.2807,221.0267,221.1341,7452.0
2024-05-28 15:10:00,226.32,226.39,225.98,226.05,8182.0,221.1341,221.2025,220.8019,220.8703,8182.0
2024-05-28 15:15:00,226.0,226.29,225.98,226.29,3059.0,220.8215,221.1048,220.8019,221.1048,3059.0
2024-05-28 15:20:00,226.29,226.57,226.24,226.56,4609.0,221.1048,221.3784,221.056,221.3686,4609.0
2024-05-28 15:25:00,226.57,226.78,226.32,226.53,19868.0,221.3784,221.5836,221.1341,221.3393,19868.0
2024-05-28 15:30:00,226.55,226.82,226.5,226.79,10143.0,221.3589,221.6227,221.31,221.5934,10143.0
2024-05-28 15:35:00,226.79,227.08,226.7,227.05,9088.0,221.5934,221.8767,221.5054,221.8474,9088.0
2024-05-28 15:40:00,227.05,227.07,226.84,227.01,9315.0,221.8474,221.8669,221.6422,221.8083,9315.0
2024-05-28 15:45:00,227.01,227.07,226.75,226.76,15187.0,221.8083,221.8669,221.5543,221.564,15187.0
2024-05-28 15:50:00,226.72,227.23,226.68,227.23,23888.0,221.525,222.0233,221.4859,222.0233,23888.0
2024-05-28 15:55:00,227.27,227.27,226.73,226.84,112791.0,222.0624,222.0624,221.5347,221.6422,112791.0
2024-05-29 09:30:00,225.2,225.26,224.0,224.84,38217.0,220.0398,220.0984,218.8673,219.688,38217.0
2024-05-29 09:35:00,225.14,225.51,224.77,225.51,23762.0,219.9812,220.3427,219.6196,220.3427,23762.0
2024-05-29 09:40:00,225.51,226.32,225.26,226.2,49872.0,220.3427,221.1341,220.0984,221.0169,49872.0
2024-05-29 09:45:00,226.2,226.43,225.55,226.12,27129.0,221.0169,221.2416,220.3818,220.9387,27129.0
2024-05-29 09:50:00,226.24,226.36,225.55,225.66,586294.0,221.056,221.1732,220.3818,220.4893,586294.0
2024-05-29 09:55:00,225.65,226.17,225.4,226.04,14446.0,220.4795,220.9876,220.2352,220.8605,14446.0
2024-05-29 10:00:00,226.03,226.38,225.72,225.84,27932.0,220.8508,221.1928,220.5479,220.6651,27932.0
2024-05-29 10:05:00,225.84,225.94,224.94,225.17,19116.0,220.6651,220.7628,219.7858,220.0105,19116.0
2024-05-29 10:10:00,225.08,225.28,224.78,224.93,22756.0,219.9225,220.118,219.6294,219.776,22756.0
2024-05-29 10:15:00,224.93,225.21,224.86,225.16,17753.0,219.776,220.0496,219.7076,220.0007,17753.0
2024-05-29 10:20:00,225.17,225.19,224.72,224.97,16401.0,220.0105,220.03,219.5708,219.8151,16401.0
2024-05-29 10:25:00,224.92,225.28,224.79,225.15,18049.0,219.7662,220.118,219.6392,219.9909,18049.0
2024-05-29 10:30:00,225.27,225.42,225.09,225.12,7706.0,220.1082,220.2548,219.9323,219.9616,7706.0
2024-05-29 10:35:00,225.13,225.5,225.13,225.5,8060.0,219.9714,220.3329,219.9714,220.3329,8060.0
2024-05-29 10:40:00,225.43,225.63,225.28,225.53,7601.0,220.2645,220.4599,220.118,220.3622,7601.0
2024-05-29 10:45:00,225.53,225.61,225.32,225.36,6740.0,220.3622,220.4404,220.157,220.1961,6740.0
2024-05-29 10:50:00,225.34,225.36,225.09,225.36,7661.0,220.1766,220.1961,219.9323,220.1961,7661.0
2024-05-29 10:55:00,225.4,225.64,225.35,225.64,4605.0,220.2352,220.4697,220.1864,220.4697,4605.0
2024-05-29 11:00:00,225.56,225.58,225.31,225.34,6083.0,220.3915,220.4111,220.1473,220.1766,6083.0
2024-05-29 11:05:00,225.29,225.48,225.08,225.48,10057.0,220.1277,220.3134,219.9225,220.3134,10057.0
2024-05-29 11:10:00,225.38,225.48,225.28,225.4,6043.0,220.2157,220.3134,220.118,220.2352,6043.0
2024-05-29 11:15:00,225.37,225.74,225.3,225.74,3941.0,220.2059,220.5674,220.1375,220.5674,3941.0
2024-05-29 11:20:00,225.64,225.86,225.56,225.6,8938.0,220.4697,220.6847,220.3915,220.4306,8938.0
2024-05-29 11:25:00,225.65,225.75,225.55,225.69,9688.0,220.4795,220.5772,220.3818,220.5186,9688.0
2024-05-29 11:30:00,225.71,225.74,225.61,225.67,8616.0,220.5381,220.5674,220.4404,220.499,8616.0
2024-05-29 11:35:00,225.59,225.7,225.43,225.45,14655.0,220.4209,220.5283,220.2645,220.2841,14655.0
2024-05-29 11:40:00,225.45,225.6,225.33,225.54,20491.0,220.2841,220.4306,220.1668,220.372,20491.0
2024-05-29 11:45:00,225.55,225.6,225.46,225.51,10116.0,220.3818,220.4306,220.2938,220.3427,10116.0
2024-05-29 11:50:00,225.51,225.7,225.48,225.7,8550.0,220.3427,220.5283,220.3134,220.5283,8550.0
2024-05-29 11:55:00,225.68,225.68,225.23,225.33,10594.0,220.5088,220.5088,220.0691,220.1668,10594.0
2024-05-29 12:00:00,225.35,225.39,225.02,225.03,6200.0,220.1864,220.2254,219.8639,219.8737,6200.0
2024-05-29 12:05:00,225.04,225.12,224.99,224.99,6423.0,219.8835,219.9616,219.8346,219.8346,6423.0
2024-05-29 12:10:00,224.94,225.0,224.89,224.93,8161.0,219.7858,219.8444,219.7369,219.776,8161.0
2024-05-29 12:15:00,224.9,225.0,224.9,224.97,3050.0,219.7467,219.8444,219.7467,219.8151,3050.0
2024-05-29 12:20:00,224.98,225.1,224.97,225.06,7689.0,219.8248,219.9421,219.8151,219.903,7689.0
2024-05-29 12:25:00,225.06,225.24,225.04,225.18,9410.0,219.903,220.0789,219.8835,220.0203,9410.0
2024-05-29 12:30:00,225.18,225.49,225.18,225.49,11949.0,220.0203,220.3231,220.0203,220.3231,11949.0
2024-05-29 12:35:00,225.41,225.57,225.41,225.52,70457.0,220.245,220.4013,220.245,220.3525,70457.0
2024-05-29 12:40:00,225.49,225.77,225.33,225.59,114491.0,220.3231,220.5967,220.1668,220.4209,114491.0
2024-05-29 12:45:00,225.59,225.7,225.47,225.47,8833.0,220.4209,220.5283,220.3036,220.3036,8833.0
2024-05-29 12:50:00,225.53,225.6,225.45,225.6,8431.0,220.3622,220.4306,220.2841,220.4306,8431.0
2024-05-29 12:55:00,225.65,225.68,225.54,225.62,5589.0,220.4795,220.5088,220.372,220.4502,5589.0
2024-05-29 13:00:00,225.62,225.7,225.31,225.5,19369.0,220.4502,220.5283,220.1473,220.3329,19369.0
2024-05-29 13:05:00,225.51,225.67,225.49,225.64,3679.0,220.3427,220.499,220.3231,220.4697,3679.0
2024-05-29 13:10:00,225.71,225.8,225.63,225.8,9244.0,220.5381,220.626,220.4599,220.626,9244.0
2024-05-29 13:15:00,225.74,225.8,225.62,225.67,5622.0,220.5674,220.626,220.4502,220.499,5622.0
2024-05-29 13:20:00,225.67,225.86,225.62,225.77,9421.0,220.499,220.6847,220.4502,220.5967,9421.0
2024-05-29 13:25:00,225.8,225.83,225.72,225.76,21268.0,220.626,220.6554,220.5479,220.587,21268.0
2024-05-29 13:30:00,225.81,225.87,225.74,225.83,14199.0,220.6358,220.6944,220.5674,220.6554,14199.0
2024-05-29 13:35:00,225.83,225.83,225.61,225.66,14408.0,220.6554,220.6554,220.4404,220.4893,14408.0
2024-05-29 13:40:00,225.66,225.67,225.52,225.57,8333.0,220.4893,220.499,220.3525,220.4013,8333.0
2024-05-29 13:45:00,225.59,225.75,225.59,225.69,17835.0,220.4209,220.5772,220.4209,220.5186,17835.0
2024-05-29 13:50:00,225.69,225.9,225.55,225.87,63010.0,220.5186,220.7238,220.3818,220.6944,63010.0
2024-05-29 13:55:00,225.87,226.05,225.72,225.72,29816.0,220.6944,220.8703,220.5479,220.5479,29816.0
2024-05-29 14:00:00,225.76,225.85,225.56,225.7,24483.0,220.587,220.6749,220.3915,220.5283,24483.0
2024-05-29 14:05:00,225.73,225.83,225.73,225.79,4304.0,220.5576,220.6554,220.5576,220.6163,4304.0
2024-05-29 14:10:00,225.79,225.87,225.65,225.72,23199.0,220.6163,220.6944,220.4795,220.5479,23199.0
2024-05-29 14:15:00,225.67,225.73,225.45,225.5,10095.0,220.499,220.5576,220.2841,220.3329,10095.0
2024-05-29 14:20:00,225.51,225.56,225.46,225.56,8511.0,220.3427,220.3915,220.2938,220.3915,8511.0
2024-05-29 14:25:00,225.53,225.68,225.49,225.59,23605.0,220.3622,220.5088,220.3231,220.4209,23605.0
2024-05-29 14:30:00,225.61,225.83,225.6,225.81,13489.0,220.4404,220.6554,220.4306,220.6358,13489.0
2024-05-29 14:35:00,225.77,225.83,225.57,225.62,7670.0,220.5967,220.6554,220.4013,220.4502,7670.0
2024-05-29 14:40:00,225.67,225.8,225.65,225.76,9727.0,220.499,220.626,220.4795,220.587,9727.0
2024-05-29 14:45:00,225.76,225.8,225.61,225.75,4969.0,220.587,220.626,220.4404,220.5772,4969.0
2024-05-29 14:50:00,225.76,225.79,225.67,225.69,7475.0,220.587,220.6163,220.499,220.5186,7475.0
2024-05-29 14:55:00,225.72,225.78,225.67,225.74,9985.0,220.5479,220.6065,220.499,220.5674,9985.0
2024-05-29 15:00:00,225.77,225.86,225.72,225.83,18115.0,220.5967,220.6847,220.5479,220.6554,18115.0
2024-05-29 15:05:00,225.86,225.9,225.8,225.87,6835.0,220.6847,220.7238,220.626,220.6944,6835.0
2024-05-29 15:10:00,225.87,225.93,225.81,225.89,12156.0,220.6944,220.7531,220.6358,220.714,12156.0
2024-05-29 15:15:00,225.9,225.9,225.67,225.69,8420.0,220.7238,220.7238,220.499,220.5186,8420.0
2024-05-29 15:20:00,225.69,225.74,225.57,225.59,7459.0,220.5186,220.5674,220.4013,220.4209,7459.0
2024-05-29 15:25:00,225.59,225.76,225.53,225.75,25674.0,220.4209,220.587,220.3622,220.5772,25674.0
2024-05-29 15:30:00,225.75,225.79,225.65,225.73,8552.0,220.5772,220.6163,220.4795,220.5576,8552.0
2024-05-29 15:35:00,225.68,225.85,225.62,225.82,14990.0,220.5088,220.6749,220.4502,220.6456,14990.0
2024-05-29 15:40:00,225.8,225.89,225.72,225.79,13626.0,220.626,220.714,220.5479,220.6163,13626.0
2024-05-29 15:45:00,225.79,225.82,225.58,225.68,14118.0,220.6163,220.6456,220.4111,220.5088,14118.0
2024-05-29 15:50:00,225.68,225.68,225.32,225.35,32632.0,220.5088,220.5088,220.157,220.1864,32632.0
2024-05-29 15:55:00,225.35,225.37,224.9,225.02,108288.0,220.1864,220.2059,219.7467,219.8639,108288.0
2024-05-30 09:30:00,225.37,226.21,224.28,226.16,27642.0,220.2059,221.0267,219.1409,220.9778,27642.0
2024-05-30 09:35:00,226.03,226.03,224.96,225.17,8696.0,220.8508,220.8508,219.8053,220.0105,8696.0
2024-05-30 09:40:00,225.17,225.71,224.96,225.32,10878.0,220.0105,220.5381,219.8053,220.157,10878.0
2024-05-30 09:45:00,225.02,225.02,224.0,224.28,7747.0,219.8639,219.8639,218.8673,219.1409,7747.0
2024-05-30 09:50:00,224.25,225.41,224.08,225.14,9073.0,219.1116,220.245,218.9455,219.9812,9073.0
2024-05-30 09:55:00,225.07,225.22,224.69,225.22,6248.0,219.9128,220.0593,219.5415,220.0593,6248.0
2024-05-30 10:00:00,225.22,225.81,224.9,225.79,10204.0,220.0593,220.6358,219.7467,220.6163,10204.0
2024-05-30 10:05:00,225.76,225.76,225.36,225.39,8159.0,220.587,220.587,220.1961,220.2254,8159.0
2024-05-30 10:10:00,225.44,225.69,224.6,224.6,23220.0,220.2743,220.5186,219.4535,219.4535,23220.0
2024-05-30 10:15:00,224.6,225.22,224.6,225.14,5338.0,219.4535,220.0593,219.4535,219.9812,5338.0
2024-05-30 10:20:00,225.23,225.39,224.97,225.39,5987.0,220.0691,220.2254,219.8151,220.2254,5987.0
2024-05-30 10:25:00,225.16,225.32,224.85,225.32,5159.0,220.0007,220.157,219.6978,220.157,5159.0
2024-05-30 10:30:00,225.26,225.26,225.25,225.26,1367.0,220.0984,220.0984,220.0886,220.0984,1367.0
2024-05-30 10:35:00,225.39,225.5,225.1,225.1,12882.0,220.2254,220.3329,219.9421,219.9421,12882.0
2024-05-30 10:40:00,225.11,225.21,225.02,225.09,3954.0,219.9519,220.0496,219.8639,219.9323,3954.0
2024-05-30 10:45:00,225.16,225.23,224.96,224.99,4874.0,220.0007,220.0691,219.8053,219.8346,4874.0
2024-05-30 10:50:00,225.07,225.36,225.0,225.31,7662.0,219.9128,220.1961,219.8444,220.1473,7662.0
2024-05-30 10:55:00,225.38,225.64,225.28,225.64,8490.0,220.2157,220.4697,220.118,220.4697,8490.0
2024-05-30 11:00:00,225.64,225.83,225.45,225.62,12953.0,220.4697,220.6554,220.2841,220.4502,12953.0
2024-05-30 11:05:00,225.69,226.07,225.64,226.0,40669.0,220.5186,220.8899,220.4697,220.8215,40669.0
2024-05-30 11:10:00,226.07,226.07,225.74,225.9,27537.0,220.8899,220.8899,220.5674,220.7238,27537.0
2024-05-30 11:15:00,225.95,226.1,225.84,225.93,38376.0,220.7726,220.9192,220.6651,220.7531,38376.0
2024-05-30 11:20:00,226.03,226.2,225.66,226.0,63118.0,220.8508,221.0169,220.4893,220.8215,63118.0
2024-05-30 11:25:00,226.0,226.1,225.75,225.9,7961.0,220.8215,220.9192,220.5772,220.7238,7961.0
2024-05-30 11:30:00,225.76,225.96,225.76,225.79,23676.0,220.587,220.7824,220.587,220.6163,23676.0
2024-05-30 11:35:00,225.84,225.84,225.36,225.39,3112.0,220.6651,220.6651,220.1961,220.2254,3112.0
2024-05-30 11:40:00,225.44,225.7,225.31,225.54,12439.0,220.2743,220.5283,220.1473,220.372,12439.0
2024-05-30 11:45:00,225.53,225.63,225.42,225.63,8861.0,220.3622,220.4599,220.2548,220.4599,8861.0
2024-05-30 11:50:00,225.59,225.68,225.49,225.6,5487.0,220.4209,220.5088,220.3231,220.4306,5487.0
2024-05-30 11:55:00,225.59,225.76,225.54,225.54,2602.0,220.4209,220.587,220.372,220.372,2602.0
2024-05-30 12:00:00,225.52,225.52,225.38,225.4,2015.0,220.3525,220.3525,220.2157,220.2352,2015.0
2024-05-30 12:05:00,225.47,225.55,225.3,225.39,6044.0,220.3036,220.3818,220.1375,220.2254,6044.0
2024-05-30 12:10:00,225.31,225.31,225.06,225.06,3817.0,220.1473,220.1473,219.903,219.903,3817.0
2024-05-30 12:15:00,225.02,225.05,224.91,225.05,3310.0,219.8639,219.8932,219.7564,219.8932,3310.0
2024-05-30 12:20:00,225.09,225.37,225.06,225.27,7191.0,219.9323,220.2059,219.903,220.1082,7191.0
2024-05-30 12:25:00,225.23,225.47,225.23,225.24,4819.0,220.0691,220.3036,220.0691,220.0789,4819.0
2024-05-30 12:30:00,225.29,225.39,225.15,225.31,7816.0,220.1277,220.2254,219.9909,220.1473,7816.0
2024-05-30 12:35:00,225.31,225.46,225.25,225.46,4395.0,220.1473,220.2938,220.0886,220.2938,4395.0
2024-05-30 12:40:00,225.53,225.8,225.46,225.71,6474.0,220.3622,220.626,220.2938,220.5381,6474.0
2024-05-30 12:45:00,225.8,225.88,225.72,225.8,3776.0,220.626,220.7042,220.5479,220.626,3776.0
2024-05-30 12:50:00,225.8,225.9,225.74,225.74,4150.0,220.626,220.7238,220.5674,220.5674,4150.0
2024-05-30 12:55:00,225.8,225.84,225.71,225.79,3669.0,220.626,220.6651,220.5381,220.6163,3669.0
2024-05-30 13:00:00,225.79,226.01,225.79,225.94,6608.0,220.6163,220.8312,220.6163,220.7628,6608.0
2024-05-30 13:05:00,225.99,226.05,225.92,225.94,19486.0,220.8117,220.8703,220.7433,220.7628,19486.0
2024-05-30 13:10:00,225.91,225.99,225.81,225.83,6946.0,220.7335,220.8117,220.6358,220.6554,6946.0
2024-05-30 13:15:00,225.91,225.99,225.83,225.86,4163.0,220.7335,220.8117,220.6554,220.6847,4163.0
2024-05-30 13:20:00,225.85,226.1,225.85,226.06,7949.0,220.6749,220.9192,220.6749,220.8801,7949.0
2024-05-30 13:25:00,226.06,226.1,225.87,225.92,12834.0,220.8801,220.9192,220.6944,220.7433,12834.0
2024-05-30 13:30:00,225.92,225.99,225.8,225.81,9079.0,220.7433,220.8117,220.626,220.6358,9079.0
2024-05-30 13:35:00,225.75,226.01,225.66,225.99,5463.0,220.5772,220.8312,220.4893,220.8117,5463.0
2024-05-30 13:40:00,225.89,226.04,225.7,225.8,5588.0,220.714,220.8605,220.5283,220.626,5588.0
2024-05-30 13:45:00,225.89,226.01,225.84,225.99,4034.0,220.714,220.8312,220.6651,220.8117,4034.0
2024-05-30 13:50:00,225.88,226.0,225.84,225.91,5241.0,220.7042,220.8215,220.6651,220.7335,5241.0
2024-05-30 13:55:00,225.9,225.96,225.86,225.86,4760.0,220.7238,220.7824,220.6847,220.6847,4760.0
2024-05-30 14:00:00,225.91,226.0,225.83,225.94,8963.0,220.7335,220.8215,220.6554,220.7628,8963.0
2024-05-30 14:05:00,225.94,226.06,225.9,226.04,6326.0,220.7628,220.8801,220.7238,220.8605,6326.0
2024-05-30 14:10:00,226.04,226.09,225.76,225.77,10623.0,220.8605,220.9094,220.587,220.5967,10623.0
2024-05-30 14:15:00,225.84,226.0,225.7,225.94,5633.0,220.6651,220.8215,220.5283,220.7628,5633.0
2024-05-30 14:20:00,225.93,226.0,225.87,225.94,4039.0,220.7531,220.8215,220.6944,220.7628,4039.0
2024-05-30 14:25:00,225.99,226.0,225.82,225.86,7081.0,220.8117,220.8215,220.6456,220.6847,7081.0
2024-05-30 14:30:00,225.88,225.92,225.72,225.87,9072.0,220.7042,220.7433,220.5479,220.6944,9072.0
2024-05-30 14:35:00,225.84,225.91,225.8,225.88,5260.0,220.6651,220.7335,220.626,220.7042,5260.0
2024-05-30 14:40:00,225.88,226.13,225.8,226.13,8812.0,220.7042,220.9485,220.626,220.9485,8812.0
2024-05-30 14:45:00,226.13,226.44,225.98,226.13,52769.0,220.9485,221.2514,220.8019,220.9485,52769.0
2024-05-30 14:50:00,226.08,226.3,226.08,226.28,7370.0,220.8996,221.1146,220.8996,221.095,7370.0
2024-05-30 14:55:00,226.29,226.4,226.26,226.36,8093.0,221.1048,221.2123,221.0755,221.1732,8093.0
2024-05-30 15:00:00,226.32,226.46,226.3,226.31,6253.0,221.1341,221.2709,221.1146,221.1244,6253.0
2024-05-30 15:05:00,226.31,226.38,226.25,226.26,5823.0,221.1244,221.1928,221.0657,221.0755,5823.0
2024-05-30 15:10:00,226.26,226.39,226.26,226.35,8093.0,221.0755,221.2025,221.0755,221.1634,8093.0
2024-05-30 15:15:00,226.3,226.4,226.29,226.36,14256.0,221.1146,221.2123,221.1048,221.1732,14256.0
2024-05-30 15:20:00,226.36,226.5,226.06,226.22,10880.0,221.1732,221.31,220.8801,221.0364,10880.0
2024-05-30 15:25:00,226.18,226.31,226.12,226.26,6397.0,220.9973,221.1244,220.9387,221.0755,6397.0
2024-05-30 15:30:00,226.25,226.39,226.21,226.28,15541.0,221.0657,221.2025,221.0267,221.095,15541.0
2024-05-30 15:35:00,226.28,226.34,226.05,226.08,20726.0,221.095,221.1537,220.8703,220.8996,20726.0
2024-05-30 15:40:00,226.12,226.41,226.12,226.19,26384.0,220.9387,221.2221,220.9387,221.0071,26384.0
2024-05-30 15:45:00,226.16,226.45,226.16,226.45,48388.0,220.9778,221.2612,220.9778,221.2612,48388.0
2024-05-30 15:50:00,226.52,226.56,226.26,226.56,29843.0,221.3295,221.3686,221.0755,221.3686,29843.0
2024-05-30 15:55:00,226.59,226.94,226.29,226.71,118496.0,221.3979,221.7399,221.1048,221.5152,118496.0
2024-05-31 09:30:00,227.21,227.87,226.32,227.87,31584.0,222.0037,222.6486,221.1341,222.6486,31584.0
2024-05-31 09:35:00,227.76,228.42,227.75,228.38,11233.0,222.5411,223.186,222.5314,223.1469,11233.0
2024-05-31 09:40:00,228.28,228.93,228.22,228.9,47769.0,223.0492,223.6843,222.9906,223.655,47769.0
2024-05-31 09:45:00,229.0,229.0,228.2,228.2,5807.0,223.7527,223.7527,222.9711,222.9711,5807.0
2024-05-31 09:50:00,228.14,228.3,227.94,228.22,5071.0,222.9124,223.0688,222.717,222.9906,5071.0
2024-05-31 09:55:00,228.21,228.63,227.99,228.27,12010.0,222.9808,223.3912,222.7659,223.0394,12010.0
2024-05-31 10:00:00,228.27,229.0,228.27,228.81,12099.0,223.0394,223.7527,223.0394,223.5671,12099.0
2024-05-31 10:05:00,228.8,228.9,228.61,228.7,13447.0,223.5573,223.655,223.3717,223.4596,13447.0
2024-05-31 10:10:00,228.55,228.72,228.35,228.44,4589.0,223.313,223.4791,223.1176,223.2056,4589.0
2024-05-31 10:15:00,228.36,229.0,228.32,229.0,10562.0,223.1274,223.7527,223.0883,223.7527,10562.0
2024-05-31 10:20:00,228.97,229.28,228.9,229.1,50523.0,223.7234,224.0263,223.655,223.8504,50523.0
2024-05-31 10:25:00,229.15,229.83,229.14,229.16,72490.0,223.8993,224.5637,223.8895,223.9091,72490.0
2024-05-31 10:30:00,229.08,229.61,229.01,229.61,10867.0,223.8309,224.3487,223.7625,224.3487,10867.0
2024-05-31 10:35:00,229.58,229.78,229.4,229.78,5746.0,224.3194,224.5148,224.1436,224.5148,5746.0
2024-05-31 10:40:00,229.75,229.98,229.53,229.86,22601.0,224.4855,224.7103,224.2706,224.593,22601.0
2024-05-31 10:45:00,229.86,230.06,229.74,229.81,7130.0,224.593,224.7884,224.4758,224.5442,7130.0
2024-05-31 10:50:00,229.79,230.2,229.74,230.09,17667.0,224.5246,224.9252,224.4758,224.8177,17667.0
2024-05-31 10:55:00,230.13,230.46,229.97,230.27,52596.0,224.8568,225.1793,224.7005,224.9936,52596.0
2024-05-31 11:00:00,230.31,230.46,229.86,229.88,10150.0,225.0327,225.1793,224.593,224.6126,10150.0
2024-05-31 11:05:00,229.88,230.31,229.88,230.15,16479.0,224.6126,225.0327,224.6126,224.8764,16479.0
2024-05-31 11:10:00,230.07,230.47,230.05,230.41,5576.0,224.7982,225.189,224.7787,225.1304,5576.0
2024-05-31 11:15:00,230.4,230.41,230.05,230.05,9623.0,225.1206,225.1304,224.7787,224.7787,9623.0
2024-05-31 11:20:00,230.07,230.23,230.04,230.11,8986.0,224.7982,224.9545,224.7689,224.8373,8986.0
2024-05-31 11:25:00,230.14,230.3,230.04,230.22,7504.0,224.8666,225.0229,224.7689,224.9448,7504.0
2024-05-31 11:30:00,230.19,230.24,229.9,229.91,7497.0,224.9155,224.9643,224.6321,224.6419,7497.0
2024-05-31 11:35:00,229.88,229.95,229.55,229.61,3549.0,224.6126,224.681,224.2901,224.3487,3549.0
2024-05-31 11:40:00,229.67,229.68,229.33,229.34,9261.0,224.4074,224.4171,224.0752,224.0849,9261.0
2024-05-31 11:45:00,229.34,229.35,229.04,229.21,6575.0,224.0849,224.0947,223.7918,223.9579,6575.0
2024-05-31 11:50:00,229.31,229.4,229.11,229.31,6282.0,224.0556,224.1436,223.8602,224.0556,6282.0
2024-05-31 11:55:00,229.24,229.46,229.19,229.45,13111.0,223.9872,224.2022,223.9384,224.1924,13111.0
2024-05-31 12:00:00,229.36,229.45,229.34,229.44,3832.0,224.1045,224.1924,224.0849,224.1826,3832.0
2024-05-31 12:05:00,229.46,229.77,229.35,229.73,21630.0,224.2022,224.5051,224.0947,224.466,21630.0
2024-05-31 12:10:00,229.77,229.82,229.63,229.64,7674.0,224.5051,224.5539,224.3683,224.3781,7674.0
2024-05-31 12:15:00,229.75,230.06,229.6,229.96,10832.0,224.4855,224.7884,224.339,224.6907,10832.0
2024-05-31 12:20:00,230.0,230.05,229.76,229.95,13207.0,224.7298,224.7787,224.4953,224.681,13207.0
2024-05-31 12:25:00,229.91,230.0,229.81,229.87,3499.0,224.6419,224.7298,224.5442,224.6028,3499.0
2024-05-31 12:30:00,229.89,229.96,229.44,229.48,8125.0,224.6223,224.6907,224.1826,224.2217,8125.0
2024-05-31 12:35:00,229.47,229.57,229.34,229.37,9707.0,224.212,224.3097,224.0849,224.1142,9707.0
2024-05-31 12:40:00,229.37,229.52,229.23,229.28,9760.0,224.1142,224.2608,223.9775,224.0263,9760.0
2024-05-31 12:45:00,229.33,229.35,229.28,229.3,1531.0,224.0752,224.0947,224.0263,224.0458,1531.0
2024-05-31 12:50:00,229.25,229.35,229.22,229.3,10231.0,223.997,224.0947,223.9677,224.0458,10231.0
2024-05-31 12:55:00,229.3,229.36,229.19,229.34,6566.0,224.0458,224.1045,223.9384,224.0849,6566.0
2024-05-31 13:00:00,229.31,229.36,229.24,229.32,7778.0,224.0556,224.1045,223.9872,224.0654,7778.0
2024-05-31 13:05:00,229.32,229.35,229.29,229.35,2546.0,224.0654,224.0947,224.0361,224.0947,2546.0
2024-05-31 13:10:00,229.32,229.36,229.21,229.27,11592.0,224.0654,224.1045,223.9579,224.0165,11592.0
2024-05-31 13:15:00,229.27,229.29,229.2,229.24,5198.0,224.0165,224.0361,223.9481,223.9872,5198.0
2024-05-31 13:20:00,229.27,229.3,229.02,229.04,12223.0,224.0165,224.0458,223.7723,223.7918,12223.0
2024-05-31 13:25:00,229.1,229.33,229.09,229.12,7776.0,223.8504,224.0752,223.8407,223.87,7776.0
2024-05-31 13:30:00,229.14,229.33,229.14,229.31,3154.0,223.8895,224.0752,223.8895,224.0556,3154.0
2024-05-31 13:35:00,229.35,229.35,229.23,229.3,6432.0,224.0947,224.0947,223.9775,224.0458,6432.0
2024-05-31 13:40:00,229.34,229.56,229.3,229.56,3768.0,224.0849,224.2999,224.0458,224.2999,3768.0
2024-05-31 13:45:00,229.56,229.74,229.44,229.69,23965.0,224.2999,224.4758,224.1826,224.4269,23965.0
2024-05-31 13:50:00,229.73,229.75,229.32,229.4,16053.0,224.466,224.4855,224.0654,224.1436,16053.0
2024-05-31 13:55:00,229.52,229.7,229.5,229.64,2307.0,224.2608,224.4367,224.2413,224.3781,2307.0
2024-05-31 14:00:00,229.64,230.0,229.6,229.97,12138.0,224.3781,224.7298,224.339,224.7005,12138.0
2024-05-31 14:05:00,229.94,230.17,229.92,230.03,27673.0,224.6712,224.8959,224.6516,224.7591,27673.0
2024-05-31 14:10:00,230.05,230.18,229.98,230.12,30331.0,224.7787,224.9057,224.7103,224.8471,30331.0
2024-05-31 14:15:00,230.14,230.53,230.13,230.5,9012.0,224.8666,225.2477,224.8568,225.2184,9012.0
2024-05-31 14:20:00,230.53,230.53,230.32,230.33,8323.0,225.2477,225.2477,225.0425,225.0522,8323.0
2024-05-31 14:25:00,230.37,230.46,230.3,230.34,6875.0,225.0913,225.1793,225.0229,225.062,6875.0
2024-05-31 14:30:00,230.34,230.44,230.24,230.39,15442.0,225.062,225.1597,224.9643,225.1109,15442.0
2024-05-31 14:35:00,230.29,230.32,229.98,230.09,10719.0,225.0132,225.0425,224.7103,224.8177,10719.0
2024-05-31 14:40:00,230.14,230.41,230.12,230.25,8169.0,224.8666,225.1304,224.8471,224.9741,8169.0
2024-05-31 14:45:00,230.25,230.42,230.22,230.3,10920.0,224.9741,225.1402,224.9448,225.0229,10920.0
2024-05-31 14:50:00,230.24,230.24,230.0,230.08,6107.0,224.9643,224.9643,224.7298,224.808,6107.0
2024-05-31 14:55:00,230.09,230.23,230.08,230.08,9583.0,224.8177,224.9545,224.808,224.808,9583.0
2024-05-31 15:00:00,230.07,230.12,229.92,229.98,45940.0,224.7982,224.8471,224.6516,224.7103,45940.0
2024-05-31 15:05:00,229.98,230.12,229.97,230.05,15053.0,224.7103,224.8471,224.7005,224.7787,15053.0
2024-05-31 15:10:00,230.04,230.3,230.03,230.21,20017.0,224.7689,225.0229,224.7591,224.935,20017.0
2024-05-31 15:15:00,230.21,230.39,230.19,230.34,13723.0,224.935,225.1109,224.9155,225.062,13723.0
2024-05-31 15:20:00,230.29,230.55,230.21,230.45,18814.0,225.0132,225.2672,224.935,225.1695,18814.0
2024-05-31 15:25:00,230.51,230.88,230.51,230.55,5185.0,225.2281,225.5896,225.2281,225.2672,5185.0
2024-05-31 15:30:00,230.5,230.7,230.44,230.45,9903.0,225.2184,225.4138,225.1597,225.1695,9903.0
2024-05-31 15:35:00,230.45,230.52,230.24,230.48,7909.0,225.1695,225.2379,224.9643,225.1988,7909.0
2024-05-31 15:40:00,230.5,230.98,230.5,230.8,21137.0,225.2184,225.6874,225.2184,225.5115,21137.0
2024-05-31 15:45:00,230.81,231.32,230.75,231.3,10761.0,225.5212,226.0196,225.4626,226.0,10761.0
2024-05-31 15:50:00,231.28,231.43,231.03,231.21,41665.0,225.9805,226.127,225.7362,225.9121,41665.0
2024-05-31 15:55:00,231.16,232.21,231.13,232.03,167262.0,225.8632,226.8892,225.8339,226.7133,167262.0
2024-06-03 09:30:00,235.01,236.37,233.82,235.47,62592.0,229.625,230.9538,228.4623,230.0745,62592.0
2024-06-03 09:35:00,235.18,237.62,235.18,237.25,16978.0,229.7911,232.1752,229.7911,231.8137,16978.0
2024-06-03 09:40:00,237.02,238.85,236.51,238.68,28425.0,231.589,233.377,231.0906,233.2109,28425.0
2024-06-03 09:45:00,238.69,239.53,238.0,239.42,34562.0,233.2207,234.0414,232.5465,233.934,34562.0
2024-06-03 09:50:00,239.34,239.53,238.18,238.28,19730.0,233.8558,234.0414,232.7224,232.8201,19730.0
2024-06-03 09:55:00,238.29,239.05,238.05,239.05,16246.0,232.8299,233.5724,232.5954,233.5724,16246.0
2024-06-03 10:00:00,239.14,240.43,238.89,240.43,40991.0,233.6604,234.9208,233.4161,234.9208,40991.0
2024-06-03 10:05:00,240.54,241.69,240.32,241.63,38093.0,235.0283,236.1519,234.8133,236.0933,38093.0
2024-06-03 10:10:00,241.63,241.64,240.74,240.86,13613.0,236.0933,236.1031,235.2237,235.341,13613.0
2024-06-03 10:15:00,240.85,241.03,240.59,240.71,16572.0,235.3312,235.5071,235.0771,235.1944,16572.0
2024-06-03 10:20:00,240.78,241.06,240.75,240.97,7379.0,235.2628,235.5364,235.2335,235.4484,7379.0
2024-06-03 10:25:00,240.81,241.04,240.59,240.86,6791.0,235.2921,235.5168,235.0771,235.341,6791.0
2024-06-03 10:30:00,240.73,240.86,240.04,240.04,10290.0,235.2139,235.341,234.5398,234.5398,10290.0
2024-06-03 10:35:00,240.11,240.37,239.95,239.96,10236.0,234.6081,234.8622,234.4518,234.4616,10236.0
2024-06-03 10:40:00,240.05,240.41,239.37,239.37,12136.0,234.5495,234.9013,233.8851,233.8851,12136.0
2024-06-03 10:45:00,239.39,239.57,238.83,239.12,3788.0,233.9046,234.0805,233.3575,233.6408,3788.0
2024-06-03 10:50:00,239.03,239.17,238.14,238.14,5311.0,233.5529,233.6897,232.6833,232.6833,5311.0
2024-06-03 10:55:00,238.37,238.43,238.04,238.04,3334.0,232.908,232.9666,232.5856,232.5856,3334.0
2024-06-03 11:00:00,238.27,238.39,238.0,238.06,5462.0,232.8103,232.9276,232.5465,232.6051,5462.0
2024-06-03 11:05:00,238.05,238.47,237.99,238.31,13048.0,232.5954,233.0057,232.5367,232.8494,13048.0
2024-06-03 11:10:00,238.42,238.44,238.0,238.26,4543.0,232.9569,232.9764,232.5465,232.8005,4543.0
2024-06-03 11:15:00,238.27,238.39,237.93,238.11,6542.0,232.8103,232.9276,232.4781,232.654,6542.0
2024-06-03 11:20:00,238.12,238.22,238.0,238.0,3482.0,232.6637,232.7615,232.5465,232.5465,3482.0
2024-06-03 11:25:00,238.0,239.02,237.87,238.98,17046.0,232.5465,233.5431,232.4195,233.504,17046.0
2024-06-03 11:30:00,239.03,239.04,238.0,238.0,9554.0,233.5529,233.5627,232.5465,232.5465,9554.0
2024-06-03 11:35:00,238.0,238.73,238.0,238.71,5227.0,232.5465,233.2598,232.5465,233.2402,5227.0
2024-06-03 11:40:00,238.66,238.9,238.52,238.67,7487.0,233.1914,233.4259,233.0546,233.2011,7487.0
2024-06-03 11:45:00,238.73,239.0,238.58,238.82,5631.0,233.2598,233.5236,233.1132,233.3477,5631.0
2024-06-03 11:50:00,238.82,238.92,238.0,238.0,5276.0,233.3477,233.4454,232.5465,232.5465,5276.0
2024-06-03 11:55:00,238.0,238.63,238.0,238.63,7588.0,232.5465,233.1621,232.5465,233.1621,7588.0
2024-06-03 12:00:00,238.59,238.78,238.49,238.55,4300.0,233.123,233.3086,233.0253,233.0839,4300.0
2024-06-03 12:05:00,238.69,238.82,238.49,238.82,8293.0,233.2207,233.3477,233.0253,233.3477,8293.0
2024-06-03 12:10:00,238.85,238.89,238.06,238.13,5222.0,233.377,233.4161,232.6051,232.6735,5222.0
2024-06-03 12:15:00,238.18,238.18,237.56,237.98,24115.0,232.7224,232.7224,232.1166,232.527,24115.0
2024-06-03 12:20:00,238.08,238.1,237.44,237.44,11289.0,232.6247,232.6442,231.9993,231.9993,11289.0
2024-06-03 12:25:00,237.56,237.76,237.33,237.45,2882.0,232.1166,232.312,231.8918,232.0091,2882.0
2024-06-03 12:30:00,237.24,237.51,237.24,237.46,4696.0,231.8039,232.0677,231.8039,232.0189,4696.0
2024-06-03 12:35:00,237.45,237.88,237.4,237.88,8709.0,232.0091,232.4292,231.9602,232.4292,8709.0
2024-06-03 12:40:00,237.89,237.92,237.5,237.56,6424.0,232.439,232.4683,232.058,232.1166,6424.0
2024-06-03 12:45:00,237.6,237.6,237.4,237.46,13494.0,232.1557,232.1557,231.9602,232.0189,13494.0
2024-06-03 12:50:00,237.46,237.76,237.39,237.72,7322.0,232.0189,232.312,231.9505,232.2729,7322.0
2024-06-03 12:55:00,237.73,237.92,237.62,237.9,4916.0,232.2827,232.4683,232.1752,232.4488,4916.0
2024-06-03 13:00:00,237.86,237.95,237.76,237.91,5130.0,232.4097,232.4976,232.312,232.4586,5130.0
2024-06-03 13:05:00,237.91,238.08,237.79,237.81,6943.0,232.4586,232.6247,232.3413,232.3608,6943.0
2024-06-03 13:10:00,237.71,237.82,237.63,237.72,8392.0,232.2631,232.3706,232.185,232.2729,8392.0
2024-06-03 13:15:00,237.75,238.43,237.69,238.31,12159.0,232.3022,232.9666,232.2436,232.8494,12159.0
2024-06-03 13:20:00,238.25,238.32,238.03,238.15,10374.0,232.7908,232.8592,232.5758,232.6931,10374.0
2024-06-03 13:25:00,238.17,238.25,238.07,238.12,4923.0,232.7126,232.7908,232.6149,232.6637,4923.0
2024-06-03 13:30:00,238.15,238.2,237.9,237.9,6118.0,232.6931,232.7419,232.4488,232.4488,6118.0
2024-06-03 13:35:00,237.89,238.12,237.88,238.07,10672.0,232.439,232.6637,232.4292,232.6149,10672.0
2024-06-03 13:40:00,238.06,238.17,237.9,238.06,13776.0,232.6051,232.7126,232.4488,232.6051,13776.0
2024-06-03 13:45:00,238.18,238.74,238.18,238.71,6075.0,232.7224,233.2695,232.7224,233.2402,6075.0
2024-06-03 13:50:00,238.71,238.71,238.26,238.29,4089.0,233.2402,233.2402,232.8005,232.8299,4089.0
2024-06-03 13:55:00,238.15,238.61,238.14,238.31,7168.0,232.6931,233.1425,232.6833,232.8494,7168.0
2024-06-03 14:00:00,238.15,238.37,238.14,238.34,5396.0,232.6931,232.908,232.6833,232.8787,5396.0
2024-06-03 14:05:00,238.36,238.56,238.36,238.42,7921.0,232.8982,233.0937,232.8982,232.9569,7921.0
2024-06-03 14:10:00,238.48,238.57,238.36,238.51,7270.0,233.0155,233.1034,232.8982,233.0448,7270.0
2024-06-03 14:15:00,238.48,238.57,238.37,238.5,7461.0,233.0155,233.1034,232.908,233.035,7461.0
2024-06-03 14:20:00,238.5,238.75,238.43,238.75,14059.0,233.035,233.2793,232.9666,233.2793,14059.0
2024-06-03 14:25:00,238.64,238.86,238.59,238.84,14708.0,233.1718,233.3868,233.123,233.3672,14708.0
2024-06-03 14:30:00,238.84,238.96,238.49,238.49,23770.0,233.3672,233.4845,233.0253,233.0253,23770.0
2024-06-03 14:35:00,238.49,238.5,238.3,238.42,6970.0,233.0253,233.035,232.8396,232.9569,6970.0
2024-06-03 14:40:00,238.45,238.65,238.35,238.51,8651.0,232.9862,233.1816,232.8885,233.0448,8651.0
2024-06-03 14:45:00,238.56,238.64,238.53,238.61,4802.0,233.0937,233.1718,233.0644,233.1425,4802.0
2024-06-03 14:50:00,238.61,238.83,238.61,238.7,7896.0,233.1425,233.3575,233.1425,233.2305,7896.0
2024-06-03 14:55:00,238.66,239.04,238.62,238.99,9434.0,233.1914,233.5627,233.1523,233.5138,9434.0
2024-06-03 15:00:00,239.04,239.06,238.69,238.69,9335.0,233.5627,233.5822,233.2207,233.2207,9335.0
2024-06-03 15:05:00,238.72,238.94,238.68,238.87,14026.0,233.25,233.465,233.2109,233.3966,14026.0
2024-06-03 15:10:00,238.86,238.87,238.72,238.8,16299.0,233.3868,233.3966,233.25,233.3282,16299.0
2024-06-03 15:15:00,238.75,238.81,238.66,238.77,9083.0,233.2793,233.3379,233.1914,233.2989,9083.0
2024-06-03 15:20:00,238.73,238.89,238.7,238.87,19366.0,233.2598,233.4161,233.2305,233.3966,19366.0
2024-06-03 15:25:00,238.86,239.04,238.81,238.97,9582.0,233.3868,233.5627,233.3379,233.4943,9582.0
2024-06-03 15:30:00,238.97,238.99,238.7,238.95,14993.0,233.4943,233.5138,233.2305,233.4747,14993.0
2024-06-03 15:35:00,238.9,238.93,238.44,238.53,15908.0,233.4259,233.4552,232.9764,233.0644,15908.0
2024-06-03 15:40:00,238.52,238.64,238.12,238.14,19443.0,233.0546,233.1718,232.6637,232.6833,19443.0
2024-06-03 15:45:00,238.12,238.57,238.11,238.53,20256.0,232.6637,233.1034,232.654,233.0644,20256.0
2024-06-03 15:50:00,238.46,238.72,238.34,238.72,35361.0,232.996,233.25,232.8787,233.25,35361.0
2024-06-03 15:55:00,238.72,238.9,238.21,238.88,122001.0,233.25,233.4259,232.7517,233.4063,122001.0
2024-06-04 09:30:00,239.12,239.75,237.4,237.74,20998.0,233.6408,234.2564,231.9602,232.2925,20998.0
2024-06-04 09:35:00,237.39,238.35,237.39,237.93,11116.0,231.9505,232.8885,231.9505,232.4781,11116.0
2024-06-04 09:40:00,237.45,237.89,237.45,237.81,11204.0,232.0091,232.439,232.0091,232.3608,11204.0
2024-06-04 09:45:00,237.68,237.89,237.19,237.71,7669.0,232.2338,232.439,231.7551,232.2631,7669.0
2024-06-04 09:50:00,237.47,238.2,237.47,238.19,27105.0,232.0286,232.7419,232.0286,232.7321,27105.0
2024-06-04 09:55:00,238.19,238.19,237.85,238.17,4286.0,232.7321,232.7321,232.3999,232.7126,4286.0
2024-06-04 10:00:00,238.05,238.59,237.76,237.78,5510.0,232.5954,233.123,232.312,232.3315,5510.0
2024-06-04 10:05:00,237.83,238.11,237.77,237.99,6824.0,232.3804,232.654,232.3218,232.5367,6824.0
2024-06-04 10:10:00,237.91,238.14,237.85,238.0,9215.0,232.4586,232.6833,232.3999,232.5465,9215.0
2024-06-04 10:15:00,238.0,239.12,237.93,238.82,71287.0,232.5465,233.6408,232.4781,233.3477,71287.0
2024-06-04 10:20:00,238.99,239.11,238.25,238.5,6767.0,233.5138,233.6311,232.7908,233.035,6767.0
2024-06-04 10:25:00,238.31,238.56,237.94,238.31,21997.0,232.8494,233.0937,232.4879,232.8494,21997.0
2024-06-04 10:30:00,238.25,238.45,238.15,238.35,16161.0,232.7908,232.9862,232.6931,232.8885,16161.0
2024-06-04 10:35:00,238.42,238.42,237.68,238.02,10389.0,232.9569,232.9569,232.2338,232.566,10389.0
2024-06-04 10:40:00,238.14,238.72,238.1,238.72,8973.0,232.6833,233.25,232.6442,233.25,8973.0
2024-06-04 10:45:00,238.68,239.13,238.23,238.35,8425.0,233.2109,233.6506,232.7712,232.8885,8425.0
2024-06-04 10:50:00,238.35,238.45,238.17,238.24,5000.0,232.8885,232.9862,232.7126,232.781,5000.0
2024-06-04 10:55:00,238.16,238.45,238.11,238.22,8289.0,232.7028,232.9862,232.654,232.7615,8289.0
2024-06-04 11:00:00,238.29,238.43,238.22,238.31,5105.0,232.8299,232.9666,232.7615,232.8494,5105.0
2024-06-04 11:05:00,238.36,238.55,238.24,238.44,8216.0,232.8982,233.0839,232.781,232.9764,8216.0
2024-06-04 11:10:00,238.3,238.34,238.1,238.15,4762.0,232.8396,232.8787,232.6442,232.6931,4762.0
2024-06-04 11:15:00,238.22,238.25,238.09,238.2,4988.0,232.7615,232.7908,232.6344,232.7419,4988.0
2024-06-04 11:20:00,238.2,238.2,237.82,237.83,7236.0,232.7419,232.7419,232.3706,232.3804,7236.0
2024-06-04 11:25:00,237.96,238.05,237.81,237.87,1153.0,232.5074,232.5954,232.3608,232.4195,1153.0
2024-06-04 11:30:00,237.77,237.86,237.47,237.48,4200.0,232.3218,232.4097,232.0286,232.0384,4200.0
2024-06-04 11:35:00,237.51,237.74,237.46,237.68,6851.0,232.0677,232.2925,232.0189,232.2338,6851.0
2024-06-04 11:40:00,237.68,237.88,237.61,237.69,8094.0,232.2338,232.4292,232.1654,232.2436,8094.0
2024-06-04 11:45:00,237.69,237.73,237.61,237.68,6770.0,232.2436,232.2827,232.1654,232.2338,6770.0
2024-06-04 11:50:00,237.68,237.88,237.61,237.81,7112.0,232.2338,232.4292,232.1654,232.3608,7112.0
2024-06-04 11:55:00,237.73,237.93,237.71,237.93,7210.0,232.2827,232.4781,232.2631,232.4781,7210.0
2024-06-04 12:00:00,237.93,238.08,237.72,237.81,14442.0,232.4781,232.6247,232.2729,232.3608,14442.0
2024-06-04 12:05:00,237.81,237.89,237.73,237.88,6530.0,232.3608,232.439,232.2827,232.4292,6530.0
2024-06-04 12:10:00,237.82,238.04,237.82,237.99,6348.0,232.3706,232.5856,232.3706,232.5367,6348.0
2024-06-04 12:15:00,238.03,238.16,237.87,237.87,38219.0,232.5758,232.7028,232.4195,232.4195,38219.0
2024-06-04 12:20:00,237.86,238.01,237.73,237.96,9251.0,232.4097,232.5563,232.2827,232.5074,9251.0
2024-06-04 12:25:00,238.0,238.29,237.91,238.22,26688.0,232.5465,232.8299,232.4586,232.7615,26688.0
2024-06-04 12:30:00,238.27,238.46,238.12,238.21,8483.0,232.8103,232.996,232.6637,232.7517,8483.0
2024-06-04 12:35:00,238.21,238.24,237.98,238.08,5311.0,232.7517,232.781,232.527,232.6247,5311.0
2024-06-04 12:40:00,238.01,238.1,237.94,237.96,12817.0,232.5563,232.6442,232.4879,232.5074,12817.0
2024-06-04 12:45:00,238.06,238.53,238.01,238.52,6843.0,232.6051,233.0644,232.5563,233.0546,6843.0
2024-06-04 12:50:00,238.53,238.59,238.42,238.59,4309.0,233.0644,233.123,232.9569,233.123,4309.0
2024-06-04 12:55:00,238.58,238.62,238.42,238.48,3911.0,233.1132,233.1523,232.9569,233.0155,3911.0
2024-06-04 13:00:00,238.51,238.58,238.44,238.58,3866.0,233.0448,233.1132,232.9764,233.1132,3866.0
2024-06-04 13:05:00,238.63,238.96,238.49,238.96,13108.0,233.1621,233.4845,233.0253,233.4845,13108.0
2024-06-04 13:10:00,238.97,239.02,238.83,238.98,2468.0,233.4943,233.5431,233.3575,233.504,2468.0
2024-06-04 13:15:00,238.96,239.28,238.75,239.17,20235.0,233.4845,233.7972,233.2793,233.6897,20235.0
2024-06-04 13:20:00,239.17,239.26,239.17,239.18,6617.0,233.6897,233.7776,233.6897,233.6995,6617.0
2024-06-04 13:25:00,239.18,239.27,239.05,239.2,17080.0,233.6995,233.7874,233.5724,233.719,17080.0
2024-06-04 13:30:00,239.21,239.34,239.01,239.01,5936.0,233.7288,233.8558,233.5334,233.5334,5936.0
2024-06-04 13:35:00,239.01,239.02,238.77,238.95,6060.0,233.5334,233.5431,233.2989,233.4747,6060.0
2024-06-04 13:40:00,238.95,239.07,238.8,238.98,23595.0,233.4747,233.592,233.3282,233.504,23595.0
2024-06-04 13:45:00,238.98,239.07,238.92,239.0,14051.0,233.504,233.592,233.4454,233.5236,14051.0
2024-06-04 13:50:00,239.0,239.18,238.94,239.12,9185.0,233.5236,233.6995,233.465,233.6408,9185.0
2024-06-04 13:55:00,239.16,239.16,238.87,238.88,10942.0,233.6799,233.6799,233.3966,233.4063,10942.0
2024-06-04 14:00:00,238.88,239.05,238.71,238.99,9045.0,233.4063,233.5724,233.2402,233.5138,9045.0
2024-06-04 14:05:00,239.03,239.1,238.95,239.04,3301.0,233.5529,233.6213,233.4747,233.5627,3301.0
2024-06-04 14:10:00,239.04,239.11,238.92,239.03,7910.0,233.5627,233.6311,233.4454,233.5529,7910.0
2024-06-04 14:15:00,239.0,239.09,238.88,238.88,8102.0,233.5236,233.6115,233.4063,233.4063,8102.0
2024-06-04 14:20:00,238.88,239.06,238.81,239.03,12684.0,233.4063,233.5822,233.3379,233.5529,12684.0
2024-06-04 14:25:00,239.1,239.12,238.88,238.95,6965.0,233.6213,233.6408,233.4063,233.4747,6965.0
2024-06-04 14:30:00,238.94,239.41,238.84,239.11,92224.0,233.465,233.9242,233.3672,233.6311,92224.0
2024-06-04 14:35:00,239.14,239.22,239.0,239.16,6263.0,233.6604,233.7385,233.5236,233.6799,6263.0
2024-06-04 14:40:00,239.16,239.63,239.01,239.63,14231.0,233.6799,234.1391,233.5334,234.1391,14231.0
2024-06-04 14:45:00,239.64,239.64,239.34,239.42,3656.0,234.1489,234.1489,233.8558,233.934,3656.0
2024-06-04 14:50:00,239.36,239.5,239.29,239.3,5243.0,233.8753,234.0121,233.8069,233.8167,5243.0
2024-06-04 14:55:00,239.33,239.38,239.1,239.11,8819.0,233.846,233.8949,233.6213,233.6311,8819.0
2024-06-04 15:00:00,239.11,239.14,238.8,238.86,8493.0,233.6311,233.6604,233.3282,233.3868,8493.0
2024-06-04 15:05:00,238.84,239.1,238.78,239.07,10138.0,233.3672,233.6213,233.3086,233.592,10138.0
2024-06-04 15:10:00,239.02,239.17,238.94,239.01,25398.0,233.5431,233.6897,233.465,233.5334,25398.0
2024-06-04 15:15:00,239.03,239.11,238.88,238.93,9094.0,233.5529,233.6311,233.4063,233.4552,9094.0
2024-06-04 15:20:00,238.93,239.04,238.71,238.95,4831.0,233.4552,233.5627,233.2402,233.4747,4831.0
2024-06-04 15:25:00,238.98,239.04,238.89,239.0,7230.0,233.504,233.5627,233.4161,233.5236,7230.0
2024-06-04 15:30:00,238.99,239.06,238.93,238.98,14431.0,233.5138,233.5822,233.4552,233.504,14431.0
2024-06-04 15:35:00,238.98,239.02,238.65,238.65,10283.0,233.504,233.5431,233.1816,233.1816,10283.0
2024-06-04 15:40:00,238.68,238.83,238.48,238.83,11259.0,233.2109,233.3575,233.0155,233.3575,11259.0
2024-06-04 15:45:00,238.8,238.87,238.43,238.5,17554.0,233.3282,233.3966,232.9666,233.035,17554.0
2024-06-04 15:50:00,238.42,238.59,238.39,238.48,31048.0,232.9569,233.123,232.9276,233.0155,31048.0
2024-06-04 15:55:00,238.52,238.58,238.4,238.45,102621.0,233.0546,233.1132,232.9373,232.9862,102621.0
2024-06-05 09:30:00,238.23,239.19,237.19,237.4,16264.0,232.7712,233.7092,231.7551,231.9602,16264.0
2024-06-05 09:35:00,237.42,237.43,237.13,237.35,1100.0,231.9798,231.9896,231.6964,231.9114,1100.0
2024-06-05 09:40:00,237.35,237.36,237.0,237.05,6953.0,231.9114,231.9212,231.5694,231.6183,6953.0
2024-06-05 09:45:00,237.14,237.27,236.85,237.03,5462.0,231.7062,231.8332,231.4228,231.5987,5462.0
2024-06-05 09:50:00,237.03,237.09,236.7,237.07,6842.0,231.5987,231.6573,231.2763,231.6378,6842.0
2024-06-05 09:55:00,236.96,237.3,236.96,237.2,3010.0,231.5303,231.8625,231.5303,231.7648,3010.0
2024-06-05 10:00:00,237.08,237.74,236.93,237.66,5287.0,231.6476,232.2925,231.501,232.2143,5287.0
2024-06-05 10:05:00,237.5,237.68,236.8,236.8,5671.0,232.058,232.2338,231.374,231.374,5671.0
2024-06-05 10:10:00,236.94,236.98,236.66,236.85,1703.0,231.5108,231.5499,231.2372,231.4228,1703.0
2024-06-05 10:15:00,236.83,236.97,236.55,236.61,3735.0,231.4033,231.5401,231.1297,231.1883,3735.0
2024-06-05 10:20:00,236.58,236.58,236.05,236.05,1538.0,231.159,231.159,230.6412,230.6412,1538.0
2024-06-05 10:25:00,235.81,235.94,235.41,235.56,1130.0,230.4067,230.5337,230.0158,230.1624,1130.0
2024-06-05 10:30:00,235.55,235.85,235.19,235.79,6422.0,230.1526,230.4458,229.8009,230.3871,6422.0
2024-06-05 10:35:00,235.98,236.0,235.34,235.49,8305.0,230.5728,230.5923,229.9474,230.094,8305.0
2024-06-05 10:40:00,235.49,235.52,235.31,235.36,2778.0,230.094,230.1233,229.9181,229.967,2778.0
2024-06-05 10:45:00,235.36,235.97,235.24,235.89,2756.0,229.967,230.563,229.8497,230.4848,2756.0
2024-06-05 10:50:00,235.9,236.1,235.82,235.83,2819.0,230.4946,230.69,230.4164,230.4262,2819.0
2024-06-05 10:55:00,235.83,235.94,235.74,235.79,3432.0,230.4262,230.5337,230.3383,230.3871,3432.0
2024-06-05 11:00:00,235.79,235.97,235.7,235.75,1910.0,230.3871,230.563,230.2992,230.3481,1910.0
2024-06-05 11:05:00,235.77,235.9,235.69,235.81,6763.0,230.3676,230.4946,230.2894,230.4067,6763.0
2024-06-05 11:10:00,235.81,236.22,235.75,236.06,10762.0,230.4067,230.8073,230.3481,230.6509,10762.0
2024-06-05 11:15:00,235.98,236.11,235.87,236.04,3323.0,230.5728,230.6998,230.4653,230.6314,3323.0
2024-06-05 11:20:00,236.04,236.24,235.86,236.24,4957.0,230.6314,230.8268,230.4555,230.8268,4957.0
2024-06-05 11:25:00,236.22,236.75,236.21,236.68,8024.0,230.8073,231.3251,230.7975,231.2567,8024.0
2024-06-05 11:30:00,236.75,236.97,236.64,236.97,6303.0,231.3251,231.5401,231.2177,231.5401,6303.0
2024-06-05 11:35:00,236.95,236.97,236.63,236.94,5183.0,231.5206,231.5401,231.2079,231.5108,5183.0
2024-06-05 11:40:00,236.97,237.22,236.82,236.91,9975.0,231.5401,231.7844,231.3935,231.4815,9975.0
2024-06-05 11:45:00,236.84,236.85,236.68,236.69,8976.0,231.4131,231.4228,231.2567,231.2665,8976.0
2024-06-05 11:50:00,236.66,236.68,236.55,236.68,1800.0,231.2372,231.2567,231.1297,231.2567,1800.0
2024-06-05 11:55:00,236.53,236.53,236.37,236.38,1368.0,231.1102,231.1102,230.9538,230.9636,1368.0
2024-06-05 12:00:00,236.43,236.59,236.32,236.32,3650.0,231.0125,231.1688,230.905,230.905,3650.0
2024-06-05 12:05:00,236.31,236.74,236.31,236.73,4985.0,230.8952,231.3154,230.8952,231.3056,4985.0
2024-06-05 12:10:00,236.81,237.01,236.72,236.72,15873.0,231.3838,231.5792,231.2958,231.2958,15873.0
2024-06-05 12:15:00,236.67,236.7,236.56,236.56,898.0,231.247,231.2763,231.1395,231.1395,898.0
2024-06-05 12:20:00,236.57,236.76,236.51,236.67,919.0,231.1493,231.3349,231.0906,231.247,919.0
2024-06-05 12:25:00,236.57,236.75,236.57,236.66,1300.0,231.1493,231.3251,231.1493,231.2372,1300.0
2024-06-05 12:30:00,236.66,236.7,236.52,236.62,1140.0,231.2372,231.2763,231.1004,231.1981,1140.0
2024-06-05 12:35:00,236.55,236.74,236.51,236.61,2183.0,231.1297,231.3154,231.0906,231.1883,2183.0
2024-06-05 12:40:00,236.65,236.66,236.47,236.55,2202.0,231.2274,231.2372,231.0516,231.1297,2202.0
2024-06-05 12:45:00,236.49,236.49,236.33,236.38,1360.0,231.0711,231.0711,230.9148,230.9636,1360.0
2024-06-05 12:50:00,236.38,236.38,236.3,236.32,934.0,230.9636,230.9636,230.8854,230.905,934.0
2024-06-05 12:55:00,236.42,236.53,236.31,236.32,2007.0,231.0027,231.1102,230.8952,230.905,2007.0
2024-06-05 13:00:00,236.32,236.33,236.21,236.33,1324.0,230.905,230.9148,230.7975,230.9148,1324.0
2024-06-05 13:05:00,236.29,236.39,236.25,236.25,900.0,230.8757,230.9734,230.8366,230.8366,900.0
2024-06-05 13:10:00,236.34,236.47,236.24,236.45,5286.0,230.9245,231.0516,230.8268,231.032,5286.0
2024-06-05 13:15:00,236.45,236.64,236.39,236.39,4638.0,231.032,231.2177,230.9734,230.9734,4638.0
2024-06-05 13:20:00,236.39,236.44,236.06,236.18,3981.0,230.9734,231.0222,230.6509,230.7682,3981.0
2024-06-05 13:25:00,236.15,236.29,236.05,236.26,2313.0,230.7389,230.8757,230.6412,230.8464,2313.0
2024-06-05 13:30:00,236.25,236.33,235.96,236.03,3611.0,230.8366,230.9148,230.5532,230.6216,3611.0
2024-06-05 13:35:00,236.03,236.12,235.83,235.95,5708.0,230.6216,230.7096,230.4262,230.5435,5708.0
2024-06-05 13:40:00,235.94,236.16,235.91,235.99,1679.0,230.5337,230.7487,230.5044,230.5826,1679.0
2024-06-05 13:45:00,235.99,236.07,235.77,235.81,6298.0,230.5826,230.6607,230.3676,230.4067,6298.0
2024-06-05 13:50:00,235.73,235.98,235.67,235.96,3179.0,230.3285,230.5728,230.2699,230.5532,3179.0
2024-06-05 13:55:00,235.98,236.07,235.87,236.05,2553.0,230.5728,230.6607,230.4653,230.6412,2553.0
2024-06-05 14:00:00,236.04,236.04,235.84,235.84,1975.0,230.6314,230.6314,230.436,230.436,1975.0
2024-06-05 14:05:00,235.83,236.03,235.83,236.03,3201.0,230.4262,230.6216,230.4262,230.6216,3201.0
2024-06-05 14:10:00,235.98,235.98,235.83,235.86,2666.0,230.5728,230.5728,230.4262,230.4555,2666.0
2024-06-05 14:15:00,235.86,235.86,235.75,235.75,2582.0,230.4555,230.4555,230.3481,230.3481,2582.0
2024-06-05 14:20:00,235.8,235.9,235.73,235.82,2980.0,230.3969,230.4946,230.3285,230.4164,2980.0
2024-06-05 14:25:00,235.82,236.0,235.77,235.83,6865.0,230.4164,230.5923,230.3676,230.4262,6865.0
2024-06-05 14:30:00,235.84,235.9,235.75,235.79,2540.0,230.436,230.4946,230.3481,230.3871,2540.0
2024-06-05 14:35:00,235.85,235.98,235.8,235.85,2611.0,230.4458,230.5728,230.3969,230.4458,2611.0
2024-06-05 14:40:00,235.89,236.0,235.85,235.94,3099.0,230.4848,230.5923,230.4458,230.5337,3099.0
2024-06-05 14:45:00,235.92,235.92,235.8,235.84,2060.0,230.5142,230.5142,230.3969,230.436,2060.0
2024-06-05 14:50:00,235.84,235.88,235.63,235.63,4709.0,230.436,230.4751,230.2308,230.2308,4709.0
2024-06-05 14:55:00,235.65,235.71,235.64,235.64,1724.0,230.2503,230.309,230.2406,230.2406,1724.0
2024-06-05 15:00:00,235.64,235.91,235.6,235.74,4662.0,230.2406,230.5044,230.2015,230.3383,4662.0
2024-06-05 15:05:00,235.68,235.74,235.58,235.58,10870.0,230.2797,230.3383,230.1819,230.1819,10870.0
2024-06-05 15:10:00,235.57,235.58,235.28,235.28,3968.0,230.1722,230.1819,229.8888,229.8888,3968.0
2024-06-05 15:15:00,235.27,235.52,235.26,235.44,24804.0,229.8791,230.1233,229.8693,230.0452,24804.0
2024-06-05 15:20:00,235.43,235.65,235.4,235.41,17756.0,230.0354,230.2503,230.0061,230.0158,17756.0
2024-06-05 15:25:00,235.47,235.48,235.34,235.36,12794.0,230.0745,230.0842,229.9474,229.967,12794.0
2024-06-05 15:30:00,235.36,235.66,235.35,235.56,5271.0,229.967,230.2601,229.9572,230.1624,5271.0
2024-06-05 15:35:00,235.57,235.73,235.41,235.73,9129.0,230.1722,230.3285,230.0158,230.3285,9129.0
2024-06-05 15:40:00,235.78,235.78,235.46,235.56,10084.0,230.3774,230.3774,230.0647,230.1624,10084.0
2024-06-05 15:45:00,235.56,235.84,235.41,235.6,15295.0,230.1624,230.436,230.0158,230.2015,15295.0
2024-06-05 15:50:00,235.6,236.35,235.57,236.35,18313.0,230.2015,230.9343,230.1722,230.9343,18313.0
2024-06-05 15:55:00,236.36,236.6,236.04,236.28,97128.0,230.9441,231.1786,230.6314,230.8659,97128.0
2024-06-06 09:30:00,235.48,235.81,234.67,234.68,12928.0,230.0842,230.4067,229.2928,229.3026,12928.0
2024-06-06 09:35:00,235.19,235.69,234.9,235.58,1380.0,229.8009,230.2894,229.5175,230.1819,1380.0
2024-06-06 09:40:00,235.79,236.82,235.79,236.81,1738.0,230.3871,231.3935,230.3871,231.3838,1738.0
2024-06-06 09:45:00,236.56,237.2,236.43,236.85,3979.0,231.1395,231.7648,231.0125,231.4228,3979.0
2024-06-06 09:50:00,236.85,237.16,236.63,237.1,4396.0,231.4228,231.7257,231.2079,231.6671,4396.0
2024-06-06 09:55:00,237.31,237.82,237.11,237.82,3241.0,231.8723,232.3706,231.6769,232.3706,3241.0
2024-06-06 10:00:00,237.61,238.14,237.61,237.79,7097.0,232.1654,232.6833,232.1654,232.3413,7097.0
2024-06-06 10:05:00,237.73,237.94,237.31,237.94,6083.0,232.2827,232.4879,231.8723,232.4879,6083.0
2024-06-06 10:10:00,237.93,238.45,237.7,238.24,5186.0,232.4781,232.9862,232.2534,232.781,5186.0
2024-06-06 10:15:00,238.29,238.63,238.09,238.15,5994.0,232.8299,233.1621,232.6344,232.6931,5994.0
2024-06-06 10:20:00,238.24,238.49,238.1,238.49,3219.0,232.781,233.0253,232.6442,233.0253,3219.0
2024-06-06 10:25:00,238.63,238.63,238.37,238.44,3593.0,233.1621,233.1621,232.908,232.9764,3593.0
2024-06-06 10:30:00,238.4,238.4,237.76,237.78,4224.0,232.9373,232.9373,232.312,232.3315,4224.0
2024-06-06 10:35:00,237.78,237.99,237.48,237.98,13392.0,232.3315,232.5367,232.0384,232.527,13392.0
2024-06-06 10:40:00,237.98,238.16,237.71,238.01,9767.0,232.527,232.7028,232.2631,232.5563,9767.0
2024-06-06 10:45:00,238.0,238.11,237.86,237.98,5004.0,232.5465,232.654,232.4097,232.527,5004.0
2024-06-06 10:50:00,237.99,238.12,237.73,237.91,9791.0,232.5367,232.6637,232.2827,232.4586,9791.0
2024-06-06 10:55:00,237.63,237.84,237.56,237.69,4740.0,232.185,232.3902,232.1166,232.2436,4740.0
2024-06-06 11:00:00,237.7,237.98,237.7,237.74,7157.0,232.2534,232.527,232.2534,232.2925,7157.0
2024-06-06 11:05:00,237.76,238.49,237.75,238.41,38848.0,232.312,233.0253,232.3022,232.9471,38848.0
2024-06-06 11:10:00,238.41,238.67,238.41,238.59,39003.0,232.9471,233.2011,232.9471,233.123,39003.0
2024-06-06 11:15:00,238.59,238.79,238.33,238.79,13056.0,233.123,233.3184,232.8689,233.3184,13056.0
2024-06-06 11:20:00,238.78,238.83,238.44,238.51,3067.0,233.3086,233.3575,232.9764,233.0448,3067.0
2024-06-06 11:25:00,238.52,238.92,238.51,238.92,5771.0,233.0546,233.4454,233.0448,233.4454,5771.0
2024-06-06 11:30:00,238.96,239.09,238.96,238.96,1000.0,233.4845,233.6115,233.4845,233.4845,1000.0
2024-06-06 11:35:00,238.9,238.92,238.6,238.92,8567.0,233.4259,233.4454,233.1327,233.4454,8567.0
2024-06-06 11:40:00,239.06,239.14,239.0,239.14,600.0,233.5822,233.6604,233.5236,233.6604,600.0
2024-06-06 11:45:00,239.39,239.55,239.36,239.41,2818.0,233.9046,234.061,233.8753,233.9242,2818.0
2024-06-06 11:50:00,239.41,239.46,239.31,239.46,4313.0,233.9242,233.973,233.8265,233.973,4313.0
2024-06-06 11:55:00,239.4,239.61,239.2,239.23,5416.0,233.9144,234.1196,233.719,233.7483,5416.0
2024-06-06 12:00:00,239.19,239.21,239.13,239.21,1818.0,233.7092,233.7288,233.6506,233.7288,1818.0
2024-06-06 12:05:00,239.21,239.39,239.21,239.27,6377.0,233.7288,233.9046,233.7288,233.7874,6377.0
2024-06-06 12:10:00,239.29,239.29,239.15,239.24,1874.0,233.8069,233.8069,233.6701,233.7581,1874.0
2024-06-06 12:15:00,239.2,239.41,239.16,239.33,5623.0,233.719,233.9242,233.6799,233.846,5623.0
2024-06-06 12:20:00,239.32,239.37,239.0,239.24,4172.0,233.8362,233.8851,233.5236,233.7581,4172.0
2024-06-06 12:25:00,239.32,239.32,239.05,239.22,2783.0,233.8362,233.8362,233.5724,233.7385,2783.0
2024-06-06 12:30:00,239.12,239.42,239.04,239.35,1356.0,233.6408,233.934,233.5627,233.8656,1356.0
2024-06-06 12:35:00,239.42,239.68,239.42,239.65,1922.0,233.934,234.188,233.934,234.1587,1922.0
2024-06-06 12:40:00,239.59,239.59,239.17,239.18,1852.0,234.1001,234.1001,233.6897,233.6995,1852.0
2024-06-06 12:45:00,239.25,239.25,239.11,239.2,5516.0,233.7679,233.7679,233.6311,233.719,5516.0
2024-06-06 12:50:00,239.28,239.28,239.1,239.12,655.0,233.7972,233.7972,233.6213,233.6408,655.0
2024-06-06 12:55:00,239.1,239.1,239.02,239.02,1136.0,233.6213,233.6213,233.5431,233.5431,1136.0
2024-06-06 13:00:00,239.09,239.1,238.8,238.81,2527.0,233.6115,233.6213,233.3282,233.3379,2527.0
2024-06-06 13:05:00,238.74,238.89,238.74,238.82,2703.0,233.2695,233.4161,233.2695,233.3477,2703.0
2024-06-06 13:10:00,238.82,238.98,238.81,238.82,10372.0,233.3477,233.504,233.3379,233.3477,10372.0
2024-06-06 13:15:00,238.82,238.96,238.81,238.96,1450.0,233.3477,233.4845,233.3379,233.4845,1450.0
2024-06-06 13:20:00,238.85,239.07,238.85,239.07,2028.0,233.377,233.592,233.377,233.592,2028.0
2024-06-06 13:25:00,239.03,239.11,238.98,238.98,1858.0,233.5529,233.6311,233.504,233.504,1858.0
2024-06-06 13:30:00,238.98,238.98,238.92,238.98,747.0,233.504,233.504,233.4454,233.504,747.0
2024-06-06 13:35:00,239.01,239.03,238.92,238.93,884.0,233.5334,233.5529,233.4454,233.4552,884.0
2024-06-06 13:40:00,238.97,239.0,238.91,238.97,1250.0,233.4943,233.5236,233.4356,233.4943,1250.0
2024-06-06 13:45:00,238.96,239.21,238.96,239.09,1516.0,233.4845,233.7288,233.4845,233.6115,1516.0
2024-06-06 13:50:00,239.13,239.25,239.13,239.16,1000.0,233.6506,233.7679,233.6506,233.6799,1000.0
2024-06-06 13:55:00,239.22,239.3,239.15,239.2,4768.0,233.7385,233.8167,233.6701,233.719,4768.0
2024-06-06 14:00:00,239.05,239.05,238.9,238.96,500.0,233.5724,233.5724,233.4259,233.4845,500.0
2024-06-06 14:05:00,238.88,238.88,238.62,238.63,4275.0,233.4063,233.4063,233.1523,233.1621,4275.0
2024-06-06 14:10:00,238.63,239.03,238.63,239.02,3440.0,233.1621,233.5529,233.1621,233.5431,3440.0
2024-06-06 14:15:00,239.11,239.15,238.96,239.15,1250.0,233.6311,233.6701,233.4845,233.6701,1250.0
2024-06-06 14:20:00,239.09,239.13,238.99,239.07,635.0,233.6115,233.6506,233.5138,233.592,635.0
2024-06-06 14:25:00,239.0,239.09,238.98,239.09,1948.0,233.5236,233.6115,233.504,233.6115,1948.0
2024-06-06 14:30:00,239.09,239.32,239.0,239.28,6704.0,233.6115,233.8362,233.5236,233.7972,6704.0
2024-06-06 14:35:00,239.44,239.59,239.42,239.54,1669.0,233.9535,234.1001,233.934,234.0512,1669.0
2024-06-06 14:40:00,239.61,239.85,239.6,239.8,2935.0,234.1196,234.3541,234.1098,234.3053,2935.0
2024-06-06 14:45:00,239.8,239.85,239.77,239.79,1887.0,234.3053,234.3541,234.2759,234.2955,1887.0
2024-06-06 14:50:00,239.87,240.23,239.86,240.16,7843.0,234.3736,234.7254,234.3639,234.657,7843.0
2024-06-06 14:55:00,240.1,240.36,240.1,240.31,6150.0,234.5984,234.8524,234.5984,234.8036,6150.0
2024-06-06 15:00:00,240.27,240.35,240.03,240.05,4415.0,234.7645,234.8426,234.53,234.5495,4415.0
2024-06-06 15:05:00,240.06,240.15,239.92,240.08,4293.0,234.5593,234.6472,234.4225,234.5788,4293.0
2024-06-06 15:10:00,240.07,240.19,240.0,240.19,5023.0,234.5691,234.6863,234.5007,234.6863,5023.0
2024-06-06 15:15:00,240.21,240.28,240.16,240.21,1988.0,234.7059,234.7743,234.657,234.7059,1988.0
2024-06-06 15:20:00,240.25,240.32,240.17,240.28,3818.0,234.7449,234.8133,234.6668,234.7743,3818.0
2024-06-06 15:25:00,240.22,240.58,240.22,240.58,6549.0,234.7156,235.0674,234.7156,235.0674,6549.0
2024-06-06 15:30:00,240.58,240.61,240.41,240.51,9433.0,235.0674,235.0967,234.9013,234.999,9433.0
2024-06-06 15:35:00,240.45,240.8,240.45,240.63,8899.0,234.9404,235.2823,234.9404,235.1162,8899.0
2024-06-06 15:40:00,240.59,240.6,239.71,239.77,13008.0,235.0771,235.0869,234.2173,234.2759,13008.0
2024-06-06 15:45:00,239.78,240.03,239.71,239.98,10914.0,234.2857,234.53,234.2173,234.4811,10914.0
2024-06-06 15:50:00,239.95,240.19,239.93,239.98,34458.0,234.4518,234.6863,234.4323,234.4811,34458.0
2024-06-06 15:55:00,240.02,240.34,239.96,240.15,62027.0,234.5202,234.8329,234.4616,234.6472,62027.0
2024-06-07 09:30:00,239.22,240.51,238.05,240.51,16424.0,233.7385,234.999,232.5954,234.999,16424.0
2024-06-07 09:35:00,240.61,240.83,239.9,240.83,2315.0,235.0967,235.3116,234.403,235.3116,2315.0
2024-06-07 09:40:00,240.84,241.26,240.47,240.98,25157.0,235.3214,235.7318,234.9599,235.4582,25157.0
2024-06-07 09:45:00,241.02,241.31,240.95,241.22,8070.0,235.4973,235.7807,235.4289,235.6927,8070.0
2024-06-07 09:50:00,241.09,241.64,241.09,241.59,8587.0,235.5657,236.1031,235.5657,236.0542,8587.0
2024-06-07 09:55:00,241.66,242.57,241.51,242.56,15195.0,236.1226,237.0118,235.9761,237.002,15195.0
2024-06-07 10:00:00,242.56,242.71,242.14,242.47,16388.0,237.002,237.1486,236.5916,236.9141,16388.0
2024-06-07 10:05:00,242.49,242.61,241.92,242.5,10197.0,236.9336,237.0509,236.3767,236.9434,10197.0
2024-06-07 10:10:00,242.47,242.59,242.0,242.41,7580.0,236.9141,237.0313,236.4548,236.8554,7580.0
2024-06-07 10:15:00,242.32,242.75,242.19,242.75,7369.0,236.7675,237.1877,236.6405,237.1877,7369.0
2024-06-07 10:20:00,242.78,243.12,242.78,242.92,10253.0,237.217,237.5492,237.217,237.3538,10253.0
2024-06-07 10:25:00,242.87,243.22,242.85,242.93,5164.0,237.3049,237.6469,237.2854,237.3635,5164.0
2024-06-07 10:30:00,242.99,243.07,242.74,242.99,12266.0,237.4222,237.5003,237.1779,237.4222,12266.0
2024-06-07 10:35:00,243.03,243.09,242.86,242.91,7874.0,237.4612,237.5199,237.2951,237.344,7874.0
2024-06-07 10:40:00,242.91,242.97,242.3,242.3,3857.0,237.344,237.4026,236.748,236.748,3857.0
2024-06-07 10:45:00,242.18,242.84,242.08,242.4,8734.0,236.6307,237.2756,236.533,236.8457,8734.0
2024-06-07 10:50:00,242.19,242.34,242.09,242.28,2800.0,236.6405,236.787,236.5428,236.7284,2800.0
2024-06-07 10:55:00,242.24,242.24,241.87,241.91,5091.0,236.6893,236.6893,236.3278,236.3669,5091.0
2024-06-07 11:00:00,242.0,242.5,241.89,242.01,93817.0,236.4548,236.9434,236.3474,236.4646,93817.0
2024-06-07 11:05:00,241.97,242.08,241.86,242.0,1898.0,236.4255,236.533,236.318,236.4548,1898.0
2024-06-07 11:10:00,241.93,241.96,241.88,241.94,4939.0,236.3864,236.4158,236.3376,236.3962,4939.0
2024-06-07 11:15:00,241.9,242.05,241.86,242.0,3868.0,236.3571,236.5037,236.318,236.4548,3868.0
2024-06-07 11:20:00,241.79,242.01,241.56,241.98,40305.0,236.2497,236.4646,236.0249,236.4353,40305.0
2024-06-07 11:25:00,242.05,242.25,242.0,242.19,20462.0,236.5037,236.6991,236.4548,236.6405,20462.0
2024-06-07 11:30:00,242.13,242.35,242.01,242.25,2658.0,236.5819,236.7968,236.4646,236.6991,2658.0
2024-06-07 11:35:00,242.23,242.29,242.01,242.02,5978.0,236.6796,236.7382,236.4646,236.4744,5978.0
2024-06-07 11:40:00,242.0,242.17,241.96,241.97,4939.0,236.4548,236.6209,236.4158,236.4255,4939.0
2024-06-07 11:45:00,241.99,242.17,241.99,242.17,24027.0,236.4451,236.6209,236.4451,236.6209,24027.0
2024-06-07 11:50:00,242.22,242.25,241.99,242.02,22014.0,236.6698,236.6991,236.4451,236.4744,22014.0
2024-06-07 11:55:00,242.06,242.22,241.99,242.22,2727.0,236.5135,236.6698,236.4451,236.6698,2727.0
2024-06-07 12:00:00,242.14,242.23,242.05,242.23,911.0,236.5916,236.6796,236.5037,236.6796,911.0
2024-06-07 12:05:00,242.25,242.3,242.24,242.3,632.0,236.6991,236.748,236.6893,236.748,632.0
2024-06-07 12:10:00,242.23,242.39,242.15,242.39,3244.0,236.6796,236.8359,236.6014,236.8359,3244.0
2024-06-07 12:15:00,242.39,242.43,242.26,242.42,1236.0,236.8359,236.875,236.7089,236.8652,1236.0
2024-06-07 12:20:00,242.38,242.39,242.31,242.37,4312.0,236.8261,236.8359,236.7577,236.8164,4312.0
2024-06-07 12:25:00,242.28,242.28,242.07,242.24,3298.0,236.7284,236.7284,236.5232,236.6893,3298.0
2024-06-07 12:30:00,242.23,242.4,242.08,242.09,6718.0,236.6796,236.8457,236.533,236.5428,6718.0
2024-06-07 12:35:00,242.11,242.11,241.91,242.06,3976.0,236.5623,236.5623,236.3669,236.5135,3976.0
2024-06-07 12:40:00,242.06,242.32,242.06,242.32,5279.0,236.5135,236.7675,236.5135,236.7675,5279.0
2024-06-07 12:45:00,242.25,242.32,241.97,241.97,3447.0,236.6991,236.7675,236.4255,236.4255,3447.0
2024-06-07 12:50:00,241.96,242.01,241.74,241.93,8429.0,236.4158,236.4646,236.2008,236.3864,8429.0
2024-06-07 12:55:00,241.95,242.09,241.94,242.09,800.0,236.406,236.5428,236.3962,236.5428,800.0
2024-06-07 13:00:00,242.0,242.03,241.56,241.7,5909.0,236.4548,236.4842,236.0249,236.1617,5909.0
2024-06-07 13:05:00,241.83,241.83,241.83,241.83,100.0,236.2887,236.2887,236.2887,236.2887,100.0
2024-06-07 13:10:00,241.82,241.93,241.79,241.85,2861.0,236.279,236.3864,236.2497,236.3083,2861.0
2024-06-07 13:15:00,241.84,242.01,241.84,242.01,2501.0,236.2985,236.4646,236.2985,236.4646,2501.0
2024-06-07 13:20:00,242.0,242.36,241.99,242.28,1857.0,236.4548,236.8066,236.4451,236.7284,1857.0
2024-06-07 13:25:00,242.23,242.27,242.14,242.22,1356.0,236.6796,236.7187,236.5916,236.6698,1356.0
2024-06-07 13:30:00,242.22,242.22,242.07,242.13,2169.0,236.6698,236.6698,236.5232,236.5819,2169.0
2024-06-07 13:35:00,242.18,242.18,241.92,241.97,1519.0,236.6307,236.6307,236.3767,236.4255,1519.0
2024-06-07 13:40:00,241.88,241.99,241.75,241.99,3226.0,236.3376,236.4451,236.2106,236.4451,3226.0
2024-06-07 13:45:00,242.01,242.01,241.85,241.85,4542.0,236.4646,236.4646,236.3083,236.3083,4542.0
2024-06-07 13:50:00,241.8,241.93,241.8,241.89,3877.0,236.2594,236.3864,236.2594,236.3474,3877.0
2024-06-07 13:55:00,241.89,241.97,241.79,241.9,3042.0,236.3474,236.4255,236.2497,236.3571,3042.0
2024-06-07 14:00:00,241.88,241.9,241.73,241.78,6722.0,236.3376,236.3571,236.191,236.2399,6722.0
2024-06-07 14:05:00,241.8,241.8,241.41,241.55,5929.0,236.2594,236.2594,235.8784,236.0152,5929.0
2024-06-07 14:10:00,241.54,241.7,241.5,241.7,3456.0,236.0054,236.1617,235.9663,236.1617,3456.0
2024-06-07 14:15:00,241.62,241.7,241.55,241.69,5993.0,236.0835,236.1617,236.0152,236.1519,5993.0
2024-06-07 14:20:00,241.7,241.84,241.7,241.78,1656.0,236.1617,236.2985,236.1617,236.2399,1656.0
2024-06-07 14:25:00,241.77,241.86,241.76,241.82,2751.0,236.2301,236.318,236.2203,236.279,2751.0
2024-06-07 14:30:00,241.82,241.91,241.78,241.78,2807.0,236.279,236.3669,236.2399,236.2399,2807.0
2024-06-07 14:35:00,241.76,241.9,241.76,241.85,3334.0,236.2203,236.3571,236.2203,236.3083,3334.0
2024-06-07 14:40:00,241.85,242.01,241.85,242.01,2497.0,236.3083,236.4646,236.3083,236.4646,2497.0
2024-06-07 14:45:00,242.07,242.11,242.04,242.07,2600.0,236.5232,236.5623,236.4939,236.5232,2600.0
2024-06-07 14:50:00,242.08,242.21,242.0,242.16,5720.0,236.533,236.66,236.4548,236.6112,5720.0
2024-06-07 14:55:00,242.12,242.19,242.07,242.07,2331.0,236.5721,236.6405,236.5232,236.5232,2331.0
2024-06-07 15:00:00,242.1,242.15,241.73,241.87,4153.0,236.5525,236.6014,236.191,236.3278,4153.0
2024-06-07 15:05:00,241.83,241.83,241.48,241.52,1627.0,236.2887,236.2887,235.9468,235.9858,1627.0
2024-06-07 15:10:00,241.53,241.6,241.41,241.57,4323.0,235.9956,236.064,235.8784,236.0347,4323.0
2024-06-07 15:15:00,241.54,241.93,241.54,241.91,7958.0,236.0054,236.3864,236.0054,236.3669,7958.0
2024-06-07 15:20:00,241.91,241.97,241.89,241.94,2730.0,236.3669,236.4255,236.3474,236.3962,2730.0
2024-06-07 15:25:00,241.93,242.03,241.88,241.99,1455.0,236.3864,236.4842,236.3376,236.4451,1455.0
2024-06-07 15:30:00,241.9,242.01,241.58,241.59,4380.0,236.3571,236.4646,236.0445,236.0542,4380.0
2024-06-07 15:35:00,241.5,241.5,241.1,241.1,6762.0,235.9663,235.9663,235.5755,235.5755,6762.0
2024-06-07 15:40:00,241.06,241.42,241.05,241.36,11834.0,235.5364,235.8881,235.5266,235.8295,11834.0
2024-06-07 15:45:00,241.21,241.24,240.92,241.0,4610.0,235.6829,235.7123,235.3996,235.4778,4610.0
2024-06-07 15:50:00,240.61,241.11,240.61,241.05,17030.0,235.0967,235.5852,235.0967,235.5266,17030.0
2024-06-07 15:55:00,241.05,241.08,240.47,240.66,61959.0,235.5266,235.5559,234.9599,235.1455,61959.0
2024-06-10 09:30:00,239.31,240.39,239.06,239.27,15273.0,234.7539,235.8134,234.5087,234.7147,15273.0
2024-06-10 09:35:00,239.26,239.4,238.59,238.83,4435.0,234.7049,234.8422,234.0476,234.2831,4435.0
2024-06-10 09:40:00,238.65,239.25,238.65,239.25,2100.0,234.1065,234.6951,234.1065,234.6951,2100.0
2024-06-10 09:45:00,239.14,239.5,239.13,239.34,1345.0,234.5872,234.9403,234.5774,234.7834,1345.0
2024-06-10 09:50:00,239.51,239.79,239.36,239.63,5621.0,234.9501,235.2248,234.803,235.0678,5621.0
2024-06-10 09:55:00,239.44,239.95,239.26,239.8,1795.0,234.8815,235.3818,234.7049,235.2346,1795.0
2024-06-10 10:00:00,239.7,239.96,239.65,239.8,4313.0,235.1365,235.3916,235.0875,235.2346,4313.0
2024-06-10 10:05:00,239.86,239.89,239.57,239.58,4288.0,235.2935,235.3229,235.009,235.0188,4288.0
2024-06-10 10:10:00,239.48,239.59,238.97,239.01,2245.0,234.9207,235.0286,234.4204,234.4596,2245.0
2024-06-10 10:15:00,239.19,239.49,239.09,239.12,6973.0,234.6362,234.9305,234.5381,234.5676,6973.0
2024-06-10 10:20:00,239.14,239.14,238.48,238.9,7482.0,234.5872,234.5872,233.9397,234.3517,7482.0
2024-06-10 10:25:00,238.88,238.91,238.71,238.8,600.0,234.3321,234.3616,234.1654,234.2536,600.0
2024-06-10 10:30:00,238.71,239.0,238.7,239.0,1563.0,234.1654,234.4498,234.1555,234.4498,1563.0
2024-06-10 10:35:00,239.01,239.01,238.47,238.53,1400.0,234.4596,234.4596,233.9299,233.9888,1400.0
2024-06-10 10:40:00,238.45,238.45,238.05,238.26,1963.0,233.9103,233.9103,233.5179,233.7239,1963.0
2024-06-10 10:45:00,238.16,238.23,237.84,237.84,1509.0,233.6258,233.6945,233.3119,233.3119,1509.0
2024-06-10 10:50:00,237.84,238.01,237.84,237.86,3208.0,233.3119,233.4787,233.3119,233.3315,3208.0
2024-06-10 10:55:00,237.81,237.81,237.66,237.7,736.0,233.2825,233.2825,233.1353,233.1746,736.0
2024-06-10 11:00:00,237.61,238.34,237.6,238.34,4015.0,233.0863,233.8024,233.0765,233.8024,4015.0
2024-06-10 11:05:00,238.27,238.34,238.14,238.26,4514.0,233.7337,233.8024,233.6062,233.7239,4514.0
2024-06-10 11:10:00,238.26,238.26,237.97,238.09,3099.0,233.7239,233.7239,233.4394,233.5572,3099.0
2024-06-10 11:15:00,238.12,238.18,238.01,238.18,1702.0,233.5866,233.6454,233.4787,233.6454,1702.0
2024-06-10 11:20:00,238.11,238.21,238.11,238.12,811.0,233.5768,233.6749,233.5768,233.5866,811.0
2024-06-10 11:25:00,238.13,238.25,238.13,238.2,4820.0,233.5964,233.7141,233.5964,233.6651,4820.0
2024-06-10 11:30:00,238.15,238.25,237.99,238.0,3415.0,233.616,233.7141,233.4591,233.4689,3415.0
2024-06-10 11:35:00,238.04,238.09,237.57,237.62,2114.0,233.5081,233.5572,233.0471,233.0961,2114.0
2024-06-10 11:40:00,237.54,237.73,237.47,237.73,3308.0,233.0176,233.204,232.949,233.204,3308.0
2024-06-10 11:45:00,237.78,238.28,237.78,238.28,2097.0,233.2531,233.7435,233.2531,233.7435,2097.0
2024-06-10 11:50:00,238.17,238.26,238.06,238.06,1095.0,233.6356,233.7239,233.5277,233.5277,1095.0
2024-06-10 11:55:00,238.0,238.02,237.81,237.9,2609.0,233.4689,233.4885,233.2825,233.3708,2609.0
2024-06-10 12:00:00,237.97,238.1,237.94,238.1,1961.0,233.4394,233.567,233.41,233.567,1961.0
2024-06-10 12:05:00,238.12,238.17,237.96,238.04,2401.0,233.5866,233.6356,233.4296,233.5081,2401.0
2024-06-10 12:10:00,237.91,237.98,237.91,237.98,400.0,233.3806,233.4493,233.3806,233.4493,400.0
2024-06-10 12:15:00,237.98,237.98,237.83,237.9,505.0,233.4493,233.4493,233.3021,233.3708,505.0
2024-06-10 12:20:00,237.89,238.26,237.89,238.26,3103.0,233.361,233.7239,233.361,233.7239,3103.0
2024-06-10 12:25:00,238.37,238.68,238.37,238.68,3900.0,233.8318,234.1359,233.8318,234.1359,3900.0
2024-06-10 12:30:00,238.69,238.71,238.55,238.7,5384.0,234.1457,234.1654,234.0084,234.1555,5384.0
2024-06-10 12:35:00,238.67,238.79,238.58,238.79,3769.0,234.1261,234.2438,234.0378,234.2438,3769.0
2024-06-10 12:40:00,238.7,238.78,238.42,238.5,1918.0,234.1555,234.234,233.8809,233.9594,1918.0
2024-06-10 12:45:00,238.37,238.46,238.37,238.45,1519.0,233.8318,233.9201,233.8318,233.9103,1519.0
2024-06-10 12:50:00,238.5,238.58,238.37,238.58,3495.0,233.9594,234.0378,233.8318,234.0378,3495.0
2024-06-10 12:55:00,238.52,238.58,238.39,238.44,1631.0,233.979,234.0378,233.8515,233.9005,1631.0
2024-06-10 13:00:00,238.45,238.52,238.36,238.48,2414.0,233.9103,233.979,233.822,233.9397,2414.0
2024-06-10 13:05:00,238.46,238.59,238.33,238.38,3855.0,233.9201,234.0476,233.7926,233.8416,3855.0
2024-06-10 13:10:00,238.41,238.52,238.37,238.5,2428.0,233.8711,233.979,233.8318,233.9594,2428.0
2024-06-10 13:15:00,238.52,238.67,238.52,238.66,2660.0,233.979,234.1261,233.979,234.1163,2660.0
2024-06-10 13:20:00,238.69,239.0,238.69,238.89,2700.0,234.1457,234.4498,234.1457,234.3419,2700.0
2024-06-10 13:25:00,238.81,238.9,238.57,238.66,4881.0,234.2635,234.3517,234.028,234.1163,4881.0
2024-06-10 13:30:00,238.67,238.8,238.47,238.73,2877.0,234.1261,234.2536,233.9299,234.185,2877.0
2024-06-10 13:35:00,238.81,239.07,238.76,238.99,1728.0,234.2635,234.5185,234.2144,234.44,1728.0
2024-06-10 13:40:00,238.99,239.1,238.96,239.01,1761.0,234.44,234.5479,234.4106,234.4596,1761.0
2024-06-10 13:45:00,239.12,239.23,239.12,239.23,1617.0,234.5676,234.6755,234.5676,234.6755,1617.0
2024-06-10 13:50:00,239.11,239.21,238.99,239.06,1651.0,234.5577,234.6558,234.44,234.5087,1651.0
2024-06-10 13:55:00,239.13,239.13,238.97,238.97,1836.0,234.5774,234.5774,234.4204,234.4204,1836.0
2024-06-10 14:00:00,239.06,239.41,239.06,239.41,4466.0,234.5087,234.852,234.5087,234.852,4466.0
2024-06-10 14:05:00,239.46,239.56,239.34,239.56,2729.0,234.9011,234.9992,234.7834,234.9992,2729.0
2024-06-10 14:10:00,239.48,239.53,239.17,239.28,1883.0,234.9207,234.9697,234.6166,234.7245,1883.0
2024-06-10 14:15:00,239.34,239.81,239.32,239.81,1963.0,234.7834,235.2444,234.7637,235.2444,1963.0
2024-06-10 14:20:00,239.81,239.92,239.54,239.63,2479.0,235.2444,235.3523,234.9796,235.0678,2479.0
2024-06-10 14:25:00,239.56,239.58,239.44,239.45,2037.0,234.9992,235.0188,234.8815,234.8913,2037.0
2024-06-10 14:30:00,239.45,239.59,239.42,239.53,1924.0,234.8913,235.0286,234.8618,234.9697,1924.0
2024-06-10 14:35:00,239.57,239.66,239.52,239.65,1100.0,235.009,235.0973,234.9599,235.0875,1100.0
2024-06-10 14:40:00,239.64,239.66,239.25,239.4,3454.0,235.0777,235.0973,234.6951,234.8422,3454.0
2024-06-10 14:45:00,239.41,239.41,239.21,239.22,2322.0,234.852,234.852,234.6558,234.6656,2322.0
2024-06-10 14:50:00,239.16,239.2,239.03,239.09,2276.0,234.6068,234.646,234.4793,234.5381,2276.0
2024-06-10 14:55:00,239.09,239.38,239.03,239.38,5098.0,234.5381,234.8226,234.4793,234.8226,5098.0
2024-06-10 15:00:00,239.3,239.37,239.21,239.37,2023.0,234.7441,234.8128,234.6558,234.8128,2023.0
2024-06-10 15:05:00,239.32,239.53,239.28,239.37,8161.0,234.7637,234.9697,234.7245,234.8128,8161.0
2024-06-10 15:10:00,239.39,239.4,239.27,239.4,2338.0,234.8324,234.8422,234.7147,234.8422,2338.0
2024-06-10 15:15:00,239.44,239.49,239.29,239.4,7528.0,234.8815,234.9305,234.7343,234.8422,7528.0
2024-06-10 15:20:00,239.42,239.55,239.42,239.49,2966.0,234.8618,234.9894,234.8618,234.9305,2966.0
2024-06-10 15:25:00,239.53,239.62,239.45,239.55,5066.0,234.9697,235.058,234.8913,234.9894,5066.0
2024-06-10 15:30:00,239.48,239.54,239.39,239.49,7010.0,234.9207,234.9796,234.8324,234.9305,7010.0
2024-06-10 15:35:00,239.49,239.49,239.16,239.21,7248.0,234.9305,234.9305,234.6068,234.6558,7248.0
2024-06-10 15:40:00,239.31,239.43,239.26,239.4,7198.0,234.7539,234.8717,234.7049,234.8422,7198.0
2024-06-10 15:45:00,239.44,239.67,239.26,239.29,8688.0,234.8815,235.1071,234.7049,234.7343,8688.0
2024-06-10 15:50:00,239.24,239.48,239.21,239.4,12795.0,234.6853,234.9207,234.6558,234.8422,12795.0
2024-06-10 15:55:00,239.35,239.79,239.32,239.68,46305.0,234.7932,235.2248,234.7637,235.1169,46305.0
2024-06-11 09:30:00,238.65,238.65,237.17,237.18,13076.0,234.1065,234.1065,232.6547,232.6645,13076.0
2024-06-11 09:35:00,237.83,238.11,236.96,237.62,3605.0,233.3021,233.5768,232.4487,233.0961,3605.0
2024-06-11 09:40:00,237.5,239.19,237.5,238.87,13003.0,232.9784,234.6362,232.9784,234.3223,13003.0
2024-06-11 09:45:00,238.87,239.2,237.62,237.63,5412.0,234.3223,234.646,233.0961,233.1059,5412.0
2024-06-11 09:50:00,237.78,238.25,237.57,237.95,1002.0,233.2531,233.7141,233.0471,233.4198,1002.0
2024-06-11 09:55:00,237.86,237.99,237.51,237.62,3291.0,233.3315,233.4591,232.9882,233.0961,3291.0
2024-06-11 10:00:00,237.79,237.9,237.6,237.6,3994.0,233.2629,233.3708,233.0765,233.0765,3994.0
2024-06-11 10:05:00,237.63,237.85,237.51,237.77,3597.0,233.1059,233.3217,232.9882,233.2433,3597.0
2024-06-11 10:10:00,237.69,237.69,237.37,237.57,4658.0,233.1648,233.1648,232.8509,233.0471,4658.0
2024-06-11 10:15:00,237.51,237.61,237.26,237.61,3369.0,232.9882,233.0863,232.743,233.0863,3369.0
2024-06-11 10:20:00,237.53,237.69,237.39,237.41,2105.0,233.0078,233.1648,232.8705,232.8901,2105.0
2024-06-11 10:25:00,237.39,237.39,236.97,236.97,3154.0,232.8705,232.8705,232.4585,232.4585,3154.0
2024-06-11 10:30:00,237.08,238.04,237.08,238.04,2033.0,232.5664,233.5081,232.5664,233.5081,2033.0
2024-06-11 10:35:00,238.21,238.47,237.99,238.4,2478.0,233.6749,233.9299,233.4591,233.8613,2478.0
2024-06-11 10:40:00,238.33,238.33,237.99,238.1,1551.0,233.7926,233.7926,233.4591,233.567,1551.0
2024-06-11 10:45:00,238.19,238.2,237.92,237.93,955.0,233.6553,233.6651,233.3904,233.4002,955.0
2024-06-11 10:50:00,237.88,238.04,237.59,237.64,6636.0,233.3512,233.5081,233.0667,233.1157,6636.0
2024-06-11 10:55:00,237.64,237.64,237.37,237.39,930.0,233.1157,233.1157,232.8509,232.8705,930.0
2024-06-11 11:00:00,237.4,237.45,237.35,237.38,2148.0,232.8803,232.9293,232.8313,232.8607,2148.0
2024-06-11 11:05:00,237.19,237.34,237.14,237.33,1926.0,232.6743,232.8214,232.6252,232.8116,1926.0
2024-06-11 11:10:00,237.21,237.23,237.15,237.15,1225.0,232.6939,232.7135,232.6351,232.6351,1225.0
2024-06-11 11:15:00,237.2,237.28,236.91,236.91,2309.0,232.6841,232.7626,232.3996,232.3996,2309.0
2024-06-11 11:20:00,236.97,236.97,236.81,236.81,1528.0,232.4585,232.4585,232.3015,232.3015,1528.0
2024-06-11 11:25:00,236.98,237.06,236.89,237.06,441.0,232.4683,232.5468,232.38,232.5468,441.0
2024-06-11 11:30:00,237.07,237.14,236.97,237.08,1718.0,232.5566,232.6252,232.4585,232.5664,1718.0
2024-06-11 11:35:00,236.97,236.97,236.92,236.92,400.0,232.4585,232.4585,232.4094,232.4094,400.0
2024-06-11 11:40:00,236.8,237.04,236.79,236.94,2074.0,232.2917,232.5272,232.2819,232.4291,2074.0
2024-06-11 11:45:00,237.02,237.06,236.6,236.67,8062.0,232.5075,232.5468,232.0955,232.1642,8062.0
2024-06-11 11:50:00,236.69,236.93,236.59,236.67,4693.0,232.1838,232.4192,232.0857,232.1642,4693.0
2024-06-11 11:55:00,236.65,236.75,236.33,236.39,3926.0,232.1446,232.2427,231.8307,231.8895,3926.0
2024-06-11 12:00:00,236.36,236.51,236.24,236.51,5444.0,231.8601,232.0072,231.7424,232.0072,5444.0
2024-06-11 12:05:00,236.46,236.53,236.39,236.45,3317.0,231.9582,232.0269,231.8895,231.9484,3317.0
2024-06-11 12:10:00,236.45,236.56,236.44,236.48,1529.0,231.9484,232.0563,231.9386,231.9778,1529.0
2024-06-11 12:15:00,236.49,236.49,236.32,236.32,5099.0,231.9876,231.9876,231.8209,231.8209,5099.0
2024-06-11 12:20:00,236.32,236.32,236.12,236.13,3457.0,231.8209,231.8209,231.6247,231.6345,3457.0
2024-06-11 12:25:00,236.12,236.49,236.12,236.47,9782.0,231.6247,231.9876,231.6247,231.968,9782.0
2024-06-11 12:30:00,236.49,236.54,236.45,236.49,1720.0,231.9876,232.0367,231.9484,231.9876,1720.0
2024-06-11 12:35:00,236.49,236.49,236.23,236.42,1840.0,231.9876,231.9876,231.7326,231.919,1840.0
2024-06-11 12:40:00,236.52,236.67,236.47,236.67,2410.0,232.0171,232.1642,231.968,232.1642,2410.0
2024-06-11 12:45:00,236.6,236.67,236.28,236.37,3969.0,232.0955,232.1642,231.7816,231.8699,3969.0
2024-06-11 12:50:00,236.41,236.42,236.2,236.2,3960.0,231.9091,231.919,231.7031,231.7031,3960.0
2024-06-11 12:55:00,236.32,236.45,236.28,236.44,1401.0,231.8209,231.9484,231.7816,231.9386,1401.0
2024-06-11 13:00:00,236.38,236.96,236.38,236.85,6591.0,231.8797,232.4487,231.8797,232.3408,6591.0
2024-06-11 13:05:00,236.86,237.11,236.85,237.05,15532.0,232.3506,232.5958,232.3408,232.537,15532.0
2024-06-11 13:10:00,237.09,237.34,237.04,237.22,2898.0,232.5762,232.8214,232.5272,232.7037,2898.0
2024-06-11 13:15:00,237.12,237.15,237.02,237.15,3272.0,232.6056,232.6351,232.5075,232.6351,3272.0
2024-06-11 13:20:00,237.09,237.24,236.92,236.92,7803.0,232.5762,232.7233,232.4094,232.4094,7803.0
2024-06-11 13:25:00,236.89,236.99,236.89,236.99,734.0,232.38,232.4781,232.38,232.4781,734.0
2024-06-11 13:30:00,237.01,237.06,236.79,236.8,3364.0,232.4977,232.5468,232.2819,232.2917,3364.0
2024-06-11 13:35:00,236.85,236.95,236.74,236.88,18529.0,232.3408,232.4389,232.2329,232.3702,18529.0
2024-06-11 13:40:00,236.89,236.98,236.85,236.98,1753.0,232.38,232.4683,232.3408,232.4683,1753.0
2024-06-11 13:45:00,236.93,237.0,236.81,236.81,2324.0,232.4192,232.4879,232.3015,232.3015,2324.0
2024-06-11 13:50:00,236.74,236.85,236.66,236.72,1712.0,232.2329,232.3408,232.1544,232.2132,1712.0
2024-06-11 13:55:00,236.73,236.78,236.49,236.55,4480.0,232.2231,232.2721,231.9876,232.0465,4480.0
2024-06-11 14:00:00,236.57,237.0,236.56,236.82,2921.0,232.0661,232.4879,232.0563,232.3113,2921.0
2024-06-11 14:05:00,236.91,236.91,236.73,236.79,2108.0,232.3996,232.3996,232.2231,232.2819,2108.0
2024-06-11 14:10:00,236.79,236.9,236.76,236.86,1555.0,232.2819,232.3898,232.2525,232.3506,1555.0
2024-06-11 14:15:00,236.86,236.95,236.75,236.95,2864.0,232.3506,232.4389,232.2427,232.4389,2864.0
2024-06-11 14:20:00,236.81,236.95,236.69,236.69,2621.0,232.3015,232.4389,232.1838,232.1838,2621.0
2024-06-11 14:25:00,236.7,236.74,236.59,236.69,2065.0,232.1936,232.2329,232.0857,232.1838,2065.0
2024-06-11 14:30:00,236.73,236.79,236.59,236.72,5163.0,232.2231,232.2819,232.0857,232.2132,5163.0
2024-06-11 14:35:00,236.7,236.79,236.66,236.66,1858.0,232.1936,232.2819,232.1544,232.1544,1858.0
2024-06-11 14:40:00,236.72,236.74,236.55,236.57,2831.0,232.2132,232.2329,232.0465,232.0661,2831.0
2024-06-11 14:45:00,236.54,236.55,236.39,236.39,2766.0,232.0367,232.0465,231.8895,231.8895,2766.0
2024-06-11 14:50:00,236.36,236.4,235.92,235.98,10247.0,231.8601,231.8993,231.4285,231.4873,10247.0
2024-06-11 14:55:00,236.0,236.05,235.85,236.0,7077.0,231.507,231.556,231.3598,231.507,7077.0
2024-06-11 15:00:00,236.07,236.25,235.89,235.96,16992.0,231.5756,231.7522,231.399,231.4677,16992.0
2024-06-11 15:05:00,235.97,236.06,235.62,235.92,34355.0,231.4775,231.5658,231.1342,231.4285,34355.0
2024-06-11 15:10:00,236.03,236.05,235.64,235.68,5378.0,231.5364,231.556,231.1538,231.193,5378.0
2024-06-11 15:15:00,235.66,235.84,235.56,235.65,6791.0,231.1734,231.35,231.0753,231.1636,6791.0
2024-06-11 15:20:00,235.59,235.7,235.47,235.64,10365.0,231.1048,231.2127,230.987,231.1538,10365.0
2024-06-11 15:25:00,235.61,235.66,235.49,235.61,5260.0,231.1244,231.1734,231.0067,231.1244,5260.0
2024-06-11 15:30:00,235.55,235.67,235.32,235.4,16718.0,231.0655,231.1832,230.8399,230.9184,16718.0
2024-06-11 15:35:00,235.39,235.39,235.06,235.06,14197.0,230.9086,230.9086,230.5848,230.5848,14197.0
2024-06-11 15:40:00,235.06,235.26,234.9,235.12,15331.0,230.5848,230.781,230.4279,230.6437,15331.0
2024-06-11 15:45:00,235.06,235.22,234.62,234.63,10675.0,230.5848,230.7418,230.1532,230.163,10675.0
2024-06-11 15:50:00,234.63,234.96,234.63,234.92,50640.0,230.163,230.4868,230.163,230.4475,50640.0
2024-06-11 15:55:00,234.92,235.03,234.66,234.95,60782.0,230.4475,230.5554,230.1925,230.4769,60782.0
2024-06-12 09:30:00,234.4,235.34,233.15,233.56,41841.0,229.9374,230.8595,228.7112,229.1134,41841.0
2024-06-12 09:35:00,233.51,234.76,233.5,233.59,6924.0,229.0644,230.2906,229.0545,229.1428,6924.0
2024-06-12 09:40:00,233.74,234.38,233.39,234.27,13991.0,229.29,229.9178,228.9466,229.8099,13991.0
2024-06-12 09:45:00,234.37,234.51,233.5,233.82,13280.0,229.908,230.0453,229.0545,229.3685,13280.0
2024-06-12 09:50:00,233.87,234.13,233.36,233.37,18099.0,229.4175,229.6726,228.9172,228.927,18099.0
2024-06-12 09:55:00,233.37,234.18,233.33,233.83,7129.0,228.927,229.7216,228.8878,229.3783,7129.0
2024-06-12 10:00:00,233.82,234.3,233.79,234.26,10179.0,229.3685,229.8393,229.339,229.8001,10179.0
2024-06-12 10:05:00,234.26,234.26,233.9,234.18,5693.0,229.8001,229.8001,229.4469,229.7216,5693.0
2024-06-12 10:10:00,234.29,234.43,234.01,234.12,6120.0,229.8295,229.9668,229.5548,229.6627,6120.0
2024-06-12 10:15:00,234.19,234.45,234.19,234.29,4814.0,229.7314,229.9865,229.7314,229.8295,4814.0
2024-06-12 10:20:00,234.29,234.37,234.16,234.37,3094.0,229.8295,229.908,229.702,229.908,3094.0
2024-06-12 10:25:00,234.31,234.62,234.25,234.46,8969.0,229.8491,230.1532,229.7903,229.9963,8969.0
2024-06-12 10:30:00,234.53,234.82,234.44,234.75,5454.0,230.0649,230.3494,229.9767,230.2808,5454.0
2024-06-12 10:35:00,234.68,234.76,234.42,234.68,5474.0,230.2121,230.2906,229.957,230.2121,5474.0
2024-06-12 10:40:00,234.58,234.68,234.35,234.37,3081.0,230.114,230.2121,229.8884,229.908,3081.0
2024-06-12 10:45:00,234.35,234.47,234.1,234.2,1500.0,229.8884,230.0061,229.6431,229.7412,1500.0
2024-06-12 10:50:00,234.21,234.44,234.18,234.44,3241.0,229.751,229.9767,229.7216,229.9767,3241.0
2024-06-12 10:55:00,234.44,234.56,234.4,234.47,7202.0,229.9767,230.0944,229.9374,230.0061,7202.0
2024-06-12 11:00:00,234.42,234.51,234.28,234.45,2900.0,229.957,230.0453,229.8197,229.9865,2900.0
2024-06-12 11:05:00,234.4,234.93,234.4,234.87,10348.0,229.9374,230.4573,229.9374,230.3985,10348.0
2024-06-12 11:10:00,234.87,235.02,234.77,234.91,8283.0,230.3985,230.5456,230.3004,230.4377,8283.0
2024-06-12 11:15:00,234.9,234.96,234.8,234.86,3489.0,230.4279,230.4868,230.3298,230.3887,3489.0
2024-06-12 11:20:00,234.86,235.05,234.77,234.81,7593.0,230.3887,230.575,230.3004,230.3396,7593.0
2024-06-12 11:25:00,234.81,234.82,234.71,234.77,7047.0,230.3396,230.3494,230.2415,230.3004,7047.0
2024-06-12 11:30:00,234.69,234.84,234.68,234.74,5374.0,230.2219,230.369,230.2121,230.2709,5374.0
2024-06-12 11:35:00,234.67,234.75,234.48,234.75,8126.0,230.2023,230.2808,230.0159,230.2808,8126.0
2024-06-12 11:40:00,234.77,235.23,234.76,235.15,5613.0,230.3004,230.7516,230.2906,230.6731,5613.0
2024-06-12 11:45:00,235.15,235.2,235.03,235.09,3225.0,230.6731,230.7222,230.5554,230.6143,3225.0
2024-06-12 11:50:00,235.01,235.12,234.98,235.09,2823.0,230.5358,230.6437,230.5064,230.6143,2823.0
2024-06-12 11:55:00,235.16,235.4,235.1,235.35,5300.0,230.6829,230.9184,230.6241,230.8693,5300.0
2024-06-12 12:00:00,235.3,235.33,235.09,235.16,2357.0,230.8203,230.8497,230.6143,230.6829,2357.0
2024-06-12 12:05:00,235.08,235.17,234.96,234.98,4532.0,230.6045,230.6928,230.4868,230.5064,4532.0
2024-06-12 12:10:00,234.98,235.01,234.89,234.99,5578.0,230.5064,230.5358,230.4181,230.5162,5578.0
2024-06-12 12:15:00,234.99,235.02,234.83,234.92,9609.0,230.5162,230.5456,230.3592,230.4475,9609.0
2024-06-12 12:20:00,234.92,235.03,234.84,234.91,5234.0,230.4475,230.5554,230.369,230.4377,5234.0
2024-06-12 12:25:00,234.9,234.92,234.78,234.85,3303.0,230.4279,230.4475,230.3102,230.3788,3303.0
2024-06-12 12:30:00,234.9,234.9,234.66,234.8,4631.0,230.4279,230.4279,230.1925,230.3298,4631.0
2024-06-12 12:35:00,234.75,234.99,234.73,234.88,4361.0,230.2808,230.5162,230.2611,230.4083,4361.0
2024-06-12 12:40:00,234.88,234.88,234.75,234.75,2315.0,230.4083,230.4083,230.2808,230.2808,2315.0
2024-06-12 12:45:00,234.77,234.81,234.69,234.79,2613.0,230.3004,230.3396,230.2219,230.32,2613.0
2024-06-12 12:50:00,234.8,234.8,234.69,234.72,1702.0,230.3298,230.3298,230.2219,230.2513,1702.0
2024-06-12 12:55:00,234.67,234.93,234.67,234.87,2939.0,230.2023,230.4573,230.2023,230.3985,2939.0
2024-06-12 13:00:00,234.95,235.26,234.95,235.23,1330.0,230.4769,230.781,230.4769,230.7516,1330.0
2024-06-12 13:05:00,235.19,235.19,234.93,234.93,3790.0,230.7124,230.7124,230.4573,230.4573,3790.0
2024-06-12 13:10:00,234.93,234.98,234.87,234.92,2235.0,230.4573,230.5064,230.3985,230.4475,2235.0
2024-06-12 13:15:00,234.9,235.0,234.86,234.96,4981.0,230.4279,230.526,230.3887,230.4868,4981.0
2024-06-12 13:20:00,234.95,235.18,234.9,235.12,5087.0,230.4769,230.7026,230.4279,230.6437,5087.0
2024-06-12 13:25:00,235.15,235.26,235.02,235.12,2751.0,230.6731,230.781,230.5456,230.6437,2751.0
2024-06-12 13:30:00,235.11,235.11,234.98,235.0,1327.0,230.6339,230.6339,230.5064,230.526,1327.0
2024-06-12 13:35:00,235.07,235.13,234.98,235.03,1962.0,230.5947,230.6535,230.5064,230.5554,1962.0
2024-06-12 13:40:00,235.03,235.03,234.92,234.94,1441.0,230.5554,230.5554,230.4475,230.4671,1441.0
2024-06-12 13:45:00,234.88,234.97,234.85,234.88,1877.0,230.4083,230.4966,230.3788,230.4083,1877.0
2024-06-12 13:50:00,234.8,235.0,234.8,235.0,1355.0,230.3298,230.526,230.3298,230.526,1355.0
2024-06-12 13:55:00,234.99,235.03,234.81,234.81,3923.0,230.5162,230.5554,230.3396,230.3396,3923.0
2024-06-12 14:00:00,234.77,234.77,234.09,234.39,10191.0,230.3004,230.3004,229.6333,229.9276,10191.0
2024-06-12 14:05:00,234.46,234.59,234.35,234.55,7355.0,229.9963,230.1238,229.8884,230.0846,7355.0
2024-06-12 14:10:00,234.65,234.88,234.57,234.86,3469.0,230.1827,230.4083,230.1042,230.3887,3469.0
2024-06-12 14:15:00,234.89,234.89,234.68,234.68,3680.0,230.4181,230.4181,230.2121,230.2121,3680.0
2024-06-12 14:20:00,234.71,234.76,234.56,234.56,4325.0,230.2415,230.2906,230.0944,230.0944,4325.0
2024-06-12 14:25:00,234.52,234.67,234.51,234.64,4144.0,230.0551,230.2023,230.0453,230.1728,4144.0
2024-06-12 14:30:00,234.69,234.74,234.49,234.74,3081.0,230.2219,230.2709,230.0257,230.2709,3081.0
2024-06-12 14:35:00,234.59,234.59,234.35,234.49,3356.0,230.1238,230.1238,229.8884,230.0257,3356.0
2024-06-12 14:40:00,234.46,234.56,234.15,234.4,3569.0,229.9963,230.0944,229.6922,229.9374,3569.0
2024-06-12 14:45:00,234.3,234.3,233.84,234.06,4556.0,229.8393,229.8393,229.3881,229.6039,4556.0
2024-06-12 14:50:00,233.98,234.1,233.89,233.93,1737.0,229.5254,229.6431,229.4371,229.4764,1737.0
2024-06-12 14:55:00,233.99,234.11,233.79,233.8,5629.0,229.5352,229.6529,229.339,229.3488,5629.0
2024-06-12 15:00:00,233.8,234.23,233.72,234.07,9528.0,229.3488,229.7707,229.2704,229.6137,9528.0
2024-06-12 15:05:00,234.14,234.26,234.09,234.19,7208.0,229.6824,229.8001,229.6333,229.7314,7208.0
2024-06-12 15:10:00,234.19,234.2,234.02,234.2,3329.0,229.7314,229.7412,229.5646,229.7412,3329.0
2024-06-12 15:15:00,234.11,234.53,234.1,234.53,2871.0,229.6529,230.0649,229.6431,230.0649,2871.0
2024-06-12 15:20:00,234.59,234.74,234.46,234.48,6769.0,230.1238,230.2709,229.9963,230.0159,6769.0
2024-06-12 15:25:00,234.48,234.52,234.03,234.09,5200.0,230.0159,230.0551,229.5745,229.6333,5200.0
2024-06-12 15:30:00,234.13,234.44,234.02,234.43,7153.0,229.6726,229.9767,229.5646,229.9668,7153.0
2024-06-12 15:35:00,234.41,234.65,234.33,234.38,8371.0,229.9472,230.1827,229.8687,229.9178,8371.0
2024-06-12 15:40:00,234.33,234.53,234.25,234.47,6375.0,229.8687,230.0649,229.7903,230.0061,6375.0
2024-06-12 15:45:00,234.53,234.68,234.42,234.54,15065.0,230.0649,230.2121,229.957,230.0747,15065.0
2024-06-12 15:50:00,234.47,234.67,234.3,234.63,11088.0,230.0061,230.2023,229.8393,230.163,11088.0
2024-06-12 15:55:00,234.64,234.72,233.91,234.0,50530.0,230.1728,230.2513,229.4567,229.545,50530.0
2024-06-13 09:30:00,233.0,233.67,232.7,232.7,19604.0,228.5641,229.2213,228.2698,228.2698,19604.0
2024-06-13 09:35:00,232.66,233.65,232.66,233.18,5843.0,228.2305,229.2017,228.2305,228.7406,5843.0
2024-06-13 09:40:00,232.74,233.55,232.67,232.77,4027.0,228.309,229.1036,228.2404,228.3384,4027.0
2024-06-13 09:45:00,232.74,232.74,231.0,231.21,6169.0,228.309,228.309,226.6021,226.8081,6169.0
2024-06-13 09:50:00,231.2,231.77,231.12,231.76,9241.0,226.7983,227.3575,226.7199,227.3477,9241.0
2024-06-13 09:55:00,231.48,231.64,231.18,231.64,5107.0,227.073,227.23,226.7787,227.23,5107.0
2024-06-13 10:00:00,231.48,231.62,230.95,231.04,6856.0,227.073,227.2103,226.5531,226.6414,6856.0
2024-06-13 10:05:00,231.11,231.23,230.71,230.71,3150.0,226.71,226.8278,226.3177,226.3177,3150.0
2024-06-13 10:10:00,230.74,230.9,230.19,230.22,3063.0,226.3471,226.504,225.8076,225.837,3063.0
2024-06-13 10:15:00,230.19,230.57,230.19,230.46,3861.0,225.8076,226.1803,225.8076,226.0724,3861.0
2024-06-13 10:20:00,230.55,230.61,229.91,229.91,8163.0,226.1607,226.2196,225.5329,225.5329,8163.0
2024-06-13 10:25:00,230.04,230.17,229.6,229.68,5642.0,225.6604,225.7879,225.2288,225.3073,5642.0
2024-06-13 10:30:00,229.68,229.76,229.33,229.64,9118.0,225.3073,225.3858,224.9639,225.268,9118.0
2024-06-13 10:35:00,229.69,229.7,229.33,229.41,5436.0,225.3171,225.3269,224.9639,225.0424,5436.0
2024-06-13 10:40:00,229.39,229.79,229.39,229.72,5608.0,225.0228,225.4152,225.0228,225.3465,5608.0
2024-06-13 10:45:00,229.84,229.95,229.71,229.79,2892.0,225.4642,225.5721,225.3367,225.4152,2892.0
2024-06-13 10:50:00,229.77,229.86,229.46,229.46,5733.0,225.3956,225.4838,225.0915,225.0915,5733.0
2024-06-13 10:55:00,229.45,229.87,229.45,229.86,6961.0,225.0817,225.4937,225.0817,225.4838,6961.0
2024-06-13 11:00:00,229.87,230.04,229.82,229.93,5456.0,225.4937,225.6604,225.4446,225.5525,5456.0
2024-06-13 11:05:00,230.02,230.15,229.88,230.15,2079.0,225.6408,225.7683,225.5035,225.7683,2079.0
2024-06-13 11:10:00,230.0,230.07,229.8,229.95,5231.0,225.6212,225.6898,225.425,225.5721,5231.0
2024-06-13 11:15:00,229.96,230.34,229.82,230.34,3161.0,225.5819,225.9547,225.4446,225.9547,3161.0
2024-06-13 11:20:00,230.34,230.48,230.14,230.41,4043.0,225.9547,226.092,225.7585,226.0234,4043.0
2024-06-13 11:25:00,230.38,230.63,230.31,230.63,6434.0,225.9939,226.2392,225.9253,226.2392,6434.0
2024-06-13 11:30:00,230.62,230.75,230.53,230.59,7189.0,226.2294,226.3569,226.1411,226.1999,7189.0
2024-06-13 11:35:00,230.61,230.77,230.61,230.73,3240.0,226.2196,226.3765,226.2196,226.3373,3240.0
2024-06-13 11:40:00,230.71,231.0,230.56,230.88,5483.0,226.3177,226.6021,226.1705,226.4844,5483.0
2024-06-13 11:45:00,230.93,230.99,230.62,230.7,4353.0,226.5335,226.5923,226.2294,226.3079,4353.0
2024-06-13 11:50:00,230.67,230.79,230.66,230.76,2482.0,226.2784,226.3961,226.2686,226.3667,2482.0
2024-06-13 11:55:00,230.76,230.83,230.6,230.69,5333.0,226.3667,226.4354,226.2098,226.298,5333.0
2024-06-13 12:00:00,230.69,230.83,230.66,230.78,4791.0,226.298,226.4354,226.2686,226.3863,4791.0
2024-06-13 12:05:00,230.83,230.99,230.82,230.84,2020.0,226.4354,226.5923,226.4256,226.4452,2020.0
2024-06-13 12:10:00,230.85,230.94,230.84,230.92,2620.0,226.455,226.5433,226.4452,226.5237,2620.0
2024-06-13 12:15:00,230.98,231.0,230.74,230.81,3278.0,226.5825,226.6021,226.3471,226.4158,3278.0
2024-06-13 12:20:00,230.8,231.09,230.8,231.06,3637.0,226.406,226.6904,226.406,226.661,3637.0
2024-06-13 12:25:00,231.01,231.16,230.95,231.05,2782.0,226.612,226.7591,226.5531,226.6512,2782.0
2024-06-13 12:30:00,231.06,231.28,231.06,231.28,1240.0,226.661,226.8768,226.661,226.8768,1240.0
2024-06-13 12:35:00,231.23,231.23,231.18,231.22,1645.0,226.8278,226.8278,226.7787,226.818,1645.0
2024-06-13 12:40:00,231.17,231.17,231.04,231.08,3023.0,226.7689,226.7689,226.6414,226.6806,3023.0
2024-06-13 12:45:00,231.23,231.4,231.23,231.3,2024.0,226.8278,226.9945,226.8278,226.8964,2024.0
2024-06-13 12:50:00,231.37,231.49,231.28,231.41,4055.0,226.9651,227.0828,226.8768,227.0043,4055.0
2024-06-13 12:55:00,231.44,231.55,231.35,231.42,5735.0,227.0338,227.1417,226.9455,227.0141,5735.0
2024-06-13 13:00:00,231.48,231.81,231.4,231.81,2750.0,227.073,227.3967,226.9945,227.3967,2750.0
2024-06-13 13:05:00,231.76,231.87,231.62,231.63,3345.0,227.3477,227.4556,227.2103,227.2201,3345.0
2024-06-13 13:10:00,231.7,231.83,231.63,231.78,2591.0,227.2888,227.4163,227.2201,227.3673,2591.0
2024-06-13 13:15:00,231.58,231.67,231.42,231.48,3151.0,227.1711,227.2594,227.0141,227.073,3151.0
2024-06-13 13:20:00,231.48,231.48,231.39,231.45,2692.0,227.073,227.073,226.9847,227.0436,2692.0
2024-06-13 13:25:00,231.45,231.54,231.38,231.5,2537.0,227.0436,227.1319,226.9749,227.0926,2537.0
2024-06-13 13:30:00,231.47,231.57,231.45,231.46,1498.0,227.0632,227.1613,227.0436,227.0534,1498.0
2024-06-13 13:35:00,231.45,231.64,231.45,231.61,1567.0,227.0436,227.23,227.0436,227.2005,1567.0
2024-06-13 13:40:00,231.59,231.72,231.57,231.6,2107.0,227.1809,227.3084,227.1613,227.1907,2107.0
2024-06-13 13:45:00,231.6,231.75,231.5,231.75,3027.0,227.1907,227.3379,227.0926,227.3379,3027.0
2024-06-13 13:50:00,231.75,231.85,231.59,231.75,4480.0,227.3379,227.436,227.1809,227.3379,4480.0
2024-06-13 13:55:00,231.64,231.71,231.63,231.71,1896.0,227.23,227.2986,227.2201,227.2986,1896.0
2024-06-13 14:00:00,231.66,231.82,231.6,231.6,4326.0,227.2496,227.4065,227.1907,227.1907,4326.0
2024-06-13 14:05:00,231.66,231.73,231.64,231.69,1588.0,227.2496,227.3182,227.23,227.279,1588.0
2024-06-13 14:10:00,231.69,231.73,231.51,231.56,2951.0,227.279,227.3182,227.1024,227.1515,2951.0
2024-06-13 14:15:00,231.49,231.57,231.41,231.5,4371.0,227.0828,227.1613,227.0043,227.0926,4371.0
2024-06-13 14:20:00,231.5,231.5,231.45,231.49,1060.0,227.0926,227.0926,227.0436,227.0828,1060.0
2024-06-13 14:25:00,231.49,231.62,231.49,231.53,2216.0,227.0828,227.2103,227.0828,227.1221,2216.0
2024-06-13 14:30:00,231.53,231.64,231.52,231.61,3914.0,227.1221,227.23,227.1122,227.2005,3914.0
2024-06-13 14:35:00,231.56,231.56,231.27,231.41,7189.0,227.1515,227.1515,226.867,227.0043,7189.0
2024-06-13 14:40:00,231.32,231.49,231.31,231.49,2465.0,226.9161,227.0828,226.9062,227.0828,2465.0
2024-06-13 14:45:00,231.43,231.66,231.4,231.44,5787.0,227.024,227.2496,226.9945,227.0338,5787.0
2024-06-13 14:50:00,231.45,231.6,231.45,231.5,2121.0,227.0436,227.1907,227.0436,227.0926,2121.0
2024-06-13 14:55:00,231.45,231.5,231.29,231.45,3727.0,227.0436,227.0926,226.8866,227.0436,3727.0
2024-06-13 15:00:00,231.41,231.74,231.4,231.74,4624.0,227.0043,227.3281,226.9945,227.3281,4624.0
2024-06-13 15:05:00,231.79,231.79,231.61,231.74,2197.0,227.3771,227.3771,227.2005,227.3281,2197.0
2024-06-13 15:10:00,231.65,231.73,231.62,231.7,1955.0,227.2398,227.3182,227.2103,227.2888,1955.0
2024-06-13 15:15:00,231.63,231.76,231.59,231.69,2396.0,227.2201,227.3477,227.1809,227.279,2396.0
2024-06-13 15:20:00,231.8,231.87,231.75,231.86,1550.0,227.3869,227.4556,227.3379,227.4458,1550.0
2024-06-13 15:25:00,231.89,231.99,231.78,231.78,4040.0,227.4752,227.5733,227.3673,227.3673,4040.0
2024-06-13 15:30:00,231.79,231.79,231.67,231.75,4438.0,227.3771,227.3771,227.2594,227.3379,4438.0
2024-06-13 15:35:00,231.72,231.72,231.48,231.65,6327.0,227.3084,227.3084,227.073,227.2398,6327.0
2024-06-13 15:40:00,231.72,231.91,231.67,231.9,6169.0,227.3084,227.4948,227.2594,227.485,6169.0
2024-06-13 15:45:00,231.87,231.98,231.8,231.91,6358.0,227.4556,227.5635,227.3869,227.4948,6358.0
2024-06-13 15:50:00,231.96,232.18,231.9,231.98,13349.0,227.5439,227.7597,227.485,227.5635,13349.0
2024-06-13 15:55:00,231.96,232.21,231.79,231.86,48237.0,227.5439,227.7891,227.3771,227.4458,48237.0
2024-06-14 09:30:00,232.6,232.76,232.14,232.64,24753.0,228.1717,228.3286,227.7204,228.2109,24753.0
2024-06-14 09:35:00,232.58,232.78,231.97,232.78,3865.0,228.1521,228.3483,227.5537,228.3483,3865.0
2024-06-14 09:40:00,233.02,233.2,232.73,233.07,5873.0,228.5837,228.7603,228.2992,228.6327,5873.0
2024-06-14 09:45:00,233.08,233.08,232.22,232.29,11274.0,228.6425,228.6425,227.7989,227.8676,11274.0
2024-06-14 09:50:00,232.1,232.14,231.65,231.97,4459.0,227.6812,227.7204,227.2398,227.5537,4459.0
2024-06-14 09:55:00,232.14,232.45,231.97,232.28,5213.0,227.7204,228.0245,227.5537,227.8578,5213.0
2024-06-14 10:00:00,232.06,232.36,231.43,231.68,8516.0,227.642,227.9363,227.024,227.2692,8516.0
2024-06-14 10:05:00,231.81,231.81,231.62,231.73,2515.0,227.3967,227.3967,227.2103,227.3182,2515.0
2024-06-14 10:10:00,231.61,231.73,231.32,231.32,6561.0,227.2005,227.3182,226.9161,226.9161,6561.0
2024-06-14 10:15:00,231.34,231.59,231.28,231.57,4182.0,226.9357,227.1809,226.8768,227.1613,4182.0
2024-06-14 10:20:00,231.46,231.6,231.33,231.34,12605.0,227.0534,227.1907,226.9259,226.9357,12605.0
2024-06-14 10:25:00,231.33,231.51,231.12,231.12,10371.0,226.9259,227.1024,226.7199,226.7199,10371.0
2024-06-14 10:30:00,231.16,231.22,230.75,231.22,2799.0,226.7591,226.818,226.3569,226.818,2799.0
2024-06-14 10:35:00,231.15,231.38,231.15,231.33,600.0,226.7493,226.9749,226.7493,226.9259,600.0
2024-06-14 10:40:00,231.4,231.81,231.37,231.69,1497.0,226.9945,227.3967,226.9651,227.279,1497.0
2024-06-14 10:45:00,231.82,231.85,231.52,231.72,1772.0,227.4065,227.436,227.1122,227.3084,1772.0
2024-06-14 10:50:00,231.57,231.57,231.37,231.5,1561.0,227.1613,227.1613,226.9651,227.0926,1561.0
2024-06-14 10:55:00,231.51,231.51,231.28,231.4,900.0,227.1024,227.1024,226.8768,226.9945,900.0
2024-06-14 11:00:00,231.37,231.52,231.28,231.28,1857.0,226.9651,227.1122,226.8768,226.8768,1857.0
2024-06-14 11:05:00,231.28,231.28,231.1,231.16,920.0,226.8768,226.8768,226.7002,226.7591,920.0
2024-06-14 11:10:00,231.42,231.52,231.37,231.5,3063.0,227.0141,227.1122,226.9651,227.0926,3063.0
2024-06-14 11:15:00,231.59,232.14,231.56,232.14,5649.0,227.1809,227.7204,227.1515,227.7204,5649.0
2024-06-14 11:20:00,232.28,232.55,232.28,232.37,4842.0,227.8578,228.1226,227.8578,227.9461,4842.0
2024-06-14 11:25:00,232.44,232.76,232.38,232.71,3244.0,228.0147,228.3286,227.9559,228.2796,3244.0
2024-06-14 11:30:00,232.82,233.19,232.82,232.95,6251.0,228.3875,228.7505,228.3875,228.515,6251.0
2024-06-14 11:35:00,233.02,233.02,232.82,232.93,1649.0,228.5837,228.5837,228.3875,228.4954,1649.0
2024-06-14 11:40:00,232.99,233.05,232.76,232.76,2782.0,228.5543,228.6131,228.3286,228.3286,2782.0
2024-06-14 11:45:00,232.82,232.97,232.63,232.96,2914.0,228.3875,228.5346,228.2011,228.5248,2914.0
2024-06-14 11:50:00,232.88,233.0,232.79,232.79,3863.0,228.4464,228.5641,228.3581,228.3581,3863.0
2024-06-14 11:55:00,232.87,233.35,232.82,233.35,12043.0,228.4365,228.9074,228.3875,228.9074,12043.0
2024-06-14 12:00:00,233.35,233.35,232.8,232.88,2700.0,228.9074,228.9074,228.3679,228.4464,2700.0
2024-06-14 12:05:00,232.95,233.02,232.84,233.02,3642.0,228.515,228.5837,228.4071,228.5837,3642.0
2024-06-14 12:10:00,232.99,233.06,232.92,233.06,2743.0,228.5543,228.6229,228.4856,228.6229,2743.0
2024-06-14 12:15:00,233.07,233.18,232.95,233.04,2505.0,228.6327,228.7406,228.515,228.6033,2505.0
2024-06-14 12:20:00,233.06,233.06,232.9,233.04,3900.0,228.6229,228.6229,228.466,228.6033,3900.0
2024-06-14 12:25:00,232.97,233.22,232.85,233.08,4914.0,228.5346,228.7799,228.4169,228.6425,4914.0
2024-06-14 12:30:00,232.94,233.16,232.94,233.16,1591.0,228.5052,228.721,228.5052,228.721,1591.0
2024-06-14 12:35:00,233.05,233.07,232.98,233.06,1794.0,228.6131,228.6327,228.5444,228.6229,1794.0
2024-06-14 12:40:00,233.14,233.14,232.95,232.95,1622.0,228.7014,228.7014,228.515,228.515,1622.0
2024-06-14 12:45:00,232.96,233.14,232.96,233.14,1158.0,228.5248,228.7014,228.5248,228.7014,1158.0
2024-06-14 12:50:00,233.03,233.08,232.85,232.9,2015.0,228.5935,228.6425,228.4169,228.466,2015.0
2024-06-14 12:55:00,232.98,233.18,232.94,233.18,606.0,228.5444,228.7406,228.5052,228.7406,606.0
2024-06-14 13:00:00,233.19,233.35,233.19,233.35,1270.0,228.7505,228.9074,228.7505,228.9074,1270.0
2024-06-14 13:05:00,233.3,233.44,233.29,233.4,3515.0,228.8584,228.9957,228.8485,228.9565,3515.0
2024-06-14 13:10:00,233.34,233.67,233.33,233.65,3417.0,228.8976,229.2213,228.8878,229.2017,3417.0
2024-06-14 13:15:00,233.76,233.97,233.7,233.76,16963.0,229.3096,229.5156,229.2507,229.3096,16963.0
2024-06-14 13:20:00,233.64,233.8,233.63,233.8,1598.0,229.1919,229.3488,229.1821,229.3488,1598.0
2024-06-14 13:25:00,233.71,233.79,233.55,233.57,4544.0,229.2606,229.339,229.1036,229.1232,4544.0
2024-06-14 13:30:00,233.51,233.6,233.38,233.38,3290.0,229.0644,229.1526,228.9368,228.9368,3290.0
2024-06-14 13:35:00,233.32,233.43,233.32,233.39,1000.0,228.878,228.9859,228.878,228.9466,1000.0
2024-06-14 13:40:00,233.37,233.37,233.2,233.35,1229.0,228.927,228.927,228.7603,228.9074,1229.0
2024-06-14 13:45:00,233.35,233.55,233.34,233.5,5258.0,228.9074,229.1036,228.8976,229.0545,5258.0
2024-06-14 13:50:00,233.52,233.52,233.36,233.5,3165.0,229.0742,229.0742,228.9172,229.0545,3165.0
2024-06-14 13:55:00,233.5,233.5,233.15,233.18,2007.0,229.0545,229.0545,228.7112,228.7406,2007.0
2024-06-14 14:00:00,233.24,233.29,233.04,233.04,2944.0,228.7995,228.8485,228.6033,228.6033,2944.0
2024-06-14 14:05:00,233.17,233.47,233.04,233.3,14116.0,228.7308,229.0251,228.6033,228.8584,14116.0
2024-06-14 14:10:00,233.3,233.35,233.24,233.24,2028.0,228.8584,228.9074,228.7995,228.7995,2028.0
2024-06-14 14:15:00,233.23,233.23,232.99,233.1,1751.0,228.7897,228.7897,228.5543,228.6622,1751.0
2024-06-14 14:20:00,233.12,233.28,233.1,233.19,2227.0,228.6818,228.8387,228.6622,228.7505,2227.0
2024-06-14 14:25:00,233.2,233.35,233.15,233.16,1750.0,228.7603,228.9074,228.7112,228.721,1750.0
2024-06-14 14:30:00,233.25,233.25,233.19,233.2,2143.0,228.8093,228.8093,228.7505,228.7603,2143.0
2024-06-14 14:35:00,233.24,233.36,233.22,233.32,2897.0,228.7995,228.9172,228.7799,228.878,2897.0
2024-06-14 14:40:00,233.3,233.33,233.14,233.33,2330.0,228.8584,228.8878,228.7014,228.8878,2330.0
2024-06-14 14:45:00,233.38,233.38,233.21,233.21,610.0,228.9368,228.9368,228.7701,228.7701,610.0
2024-06-14 14:50:00,233.22,233.28,233.16,233.16,1027.0,228.7799,228.8387,228.721,228.721,1027.0
2024-06-14 14:55:00,233.15,233.21,233.09,233.2,1753.0,228.7112,228.7701,228.6524,228.7603,1753.0
2024-06-14 15:00:00,233.2,233.2,233.09,233.09,1143.0,228.7603,228.7603,228.6524,228.6524,1143.0
2024-06-14 15:05:00,233.14,233.25,233.07,233.18,2488.0,228.7014,228.8093,228.6327,228.7406,2488.0
2024-06-14 15:10:00,233.2,233.62,233.2,233.51,6197.0,228.7603,229.1723,228.7603,229.0644,6197.0
2024-06-14 15:15:00,233.52,233.57,233.37,233.37,1915.0,229.0742,229.1232,228.927,228.927,1915.0
2024-06-14 15:20:00,233.44,233.52,233.42,233.48,2928.0,228.9957,229.0742,228.9761,229.0349,2928.0
2024-06-14 15:25:00,233.45,233.49,233.39,233.48,2034.0,229.0055,229.0447,228.9466,229.0349,2034.0
2024-06-14 15:30:00,233.44,233.57,233.3,233.46,6325.0,228.9957,229.1232,228.8584,229.0153,6325.0
2024-06-14 15:35:00,233.58,233.58,233.34,233.41,4599.0,229.133,229.133,228.8976,228.9663,4599.0
2024-06-14 15:40:00,233.46,233.65,233.45,233.51,4970.0,229.0153,229.2017,229.0055,229.0644,4970.0
2024-06-14 15:45:00,233.47,233.64,233.37,233.51,7236.0,229.0251,229.1919,228.927,229.0644,7236.0
2024-06-14 15:50:00,233.41,233.78,233.39,233.72,10617.0,228.9663,229.3292,228.9466,229.2704,10617.0
2024-06-14 15:55:00,233.66,233.87,233.55,233.76,38141.0,229.2115,229.4175,229.1036,229.3096,38141.0
2024-06-17 09:30:00,232.63,234.16,232.18,234.16,15323.0,228.2011,229.702,227.7597,229.702,15323.0
2024-06-17 09:35:00,233.93,234.11,232.25,232.7,5896.0,229.4764,229.6529,227.8283,228.2698,5896.0
2024-06-17 09:40:00,232.47,232.47,231.91,231.91,2128.0,228.0442,228.0442,227.4948,227.4948,2128.0
2024-06-17 09:45:00,231.92,232.23,231.5,231.66,5103.0,227.5046,227.8087,227.0926,227.2496,5103.0
2024-06-17 09:50:00,231.71,232.27,231.63,231.7,3773.0,227.2986,227.848,227.2201,227.2888,3773.0
2024-06-17 09:55:00,231.89,231.89,231.42,231.73,4332.0,227.4752,227.4752,227.0141,227.3182,4332.0
2024-06-17 10:00:00,231.68,231.78,231.24,231.25,7726.0,227.2692,227.3673,226.8376,226.8474,7726.0
2024-06-17 10:05:00,231.22,231.35,231.01,231.23,12664.0,226.818,226.9455,226.612,226.8278,12664.0
2024-06-17 10:10:00,231.2,231.2,230.62,230.76,6989.0,226.7983,226.7983,226.2294,226.3667,6989.0
2024-06-17 10:15:00,230.76,231.19,230.76,231.0,11856.0,226.3667,226.7885,226.3667,226.6021,11856.0
2024-06-17 10:20:00,231.05,231.19,230.84,231.09,12433.0,226.6512,226.7885,226.4452,226.6904,12433.0
2024-06-17 10:25:00,231.22,231.57,231.12,231.17,6898.0,226.818,227.1613,226.7199,226.7689,6898.0
2024-06-17 10:30:00,231.22,231.66,231.04,231.14,4537.0,226.818,227.2496,226.6414,226.7395,4537.0
2024-06-17 10:35:00,231.14,231.24,230.92,231.04,3097.0,226.7395,226.8376,226.5237,226.6414,3097.0
2024-06-17 10:40:00,231.05,231.25,230.98,231.13,2555.0,226.6512,226.8474,226.5825,226.7297,2555.0
2024-06-17 10:45:00,231.02,231.16,230.56,230.59,5019.0,226.6218,226.7591,226.1705,226.1999,5019.0
2024-06-17 10:50:00,230.62,230.83,230.5,230.66,1641.0,226.2294,226.4354,226.1117,226.2686,1641.0
2024-06-17 10:55:00,230.66,231.46,230.66,231.38,7564.0,226.2686,227.0534,226.2686,226.9749,7564.0
2024-06-17 11:00:00,231.31,231.38,230.95,230.97,2051.0,226.9062,226.9749,226.5531,226.5727,2051.0
2024-06-17 11:05:00,230.95,231.08,230.85,230.94,1910.0,226.5531,226.6806,226.455,226.5433,1910.0
2024-06-17 11:10:00,230.99,231.11,230.65,230.97,3403.0,226.5923,226.71,226.2588,226.5727,3403.0
2024-06-17 11:15:00,230.96,231.47,230.96,231.34,2372.0,226.5629,227.0632,226.5629,226.9357,2372.0
2024-06-17 11:20:00,231.63,231.94,231.5,231.94,1702.0,227.2201,227.5242,227.0926,227.5242,1702.0
2024-06-17 11:25:00,231.94,232.29,231.93,232.24,5678.0,227.5242,227.8676,227.5144,227.8185,5678.0
2024-06-17 11:30:00,232.32,232.32,232.09,232.19,3625.0,227.897,227.897,227.6714,227.7695,3625.0
2024-06-17 11:35:00,232.23,232.44,232.09,232.1,4120.0,227.8087,228.0147,227.6714,227.6812,4120.0
2024-06-17 11:40:00,232.13,232.47,232.13,232.45,2074.0,227.7106,228.0442,227.7106,228.0245,2074.0
2024-06-17 11:45:00,232.44,232.55,232.43,232.55,2460.0,228.0147,228.1226,228.0049,228.1226,2460.0
2024-06-17 11:50:00,232.55,232.62,232.45,232.55,3397.0,228.1226,228.1913,228.0245,228.1226,3397.0
2024-06-17 11:55:00,232.59,232.91,232.47,232.73,11765.0,228.1619,228.4758,228.0442,228.2992,11765.0
2024-06-17 12:00:00,232.75,233.02,232.75,233.02,3435.0,228.3188,228.5837,228.3188,228.5837,3435.0
2024-06-17 12:05:00,233.22,233.41,233.18,233.32,12893.0,228.7799,228.9663,228.7406,228.878,12893.0
2024-06-17 12:10:00,233.33,233.5,233.13,233.21,22257.0,228.8878,229.0545,228.6916,228.7701,22257.0
2024-06-17 12:15:00,233.23,233.32,233.1,233.24,2382.0,228.7897,228.878,228.6622,228.7995,2382.0
2024-06-17 12:20:00,233.15,233.25,233.03,233.25,2449.0,228.7112,228.8093,228.5935,228.8093,2449.0
2024-06-17 12:25:00,233.26,233.48,233.23,233.33,1806.0,228.8191,229.0349,228.7897,228.8878,1806.0
2024-06-17 12:30:00,233.31,233.64,233.31,233.57,4388.0,228.8682,229.1919,228.8682,229.1232,4388.0
2024-06-17 12:35:00,233.44,233.6,233.26,233.27,5032.0,228.9957,229.1526,228.8191,228.8289,5032.0
2024-06-17 12:40:00,233.23,233.23,232.9,232.91,3316.0,228.7897,228.7897,228.466,228.4758,3316.0
2024-06-17 12:45:00,232.96,233.09,232.93,232.96,1855.0,228.5248,228.6524,228.4954,228.5248,1855.0
2024-06-17 12:50:00,233.01,233.01,232.75,232.78,1700.0,228.5739,228.5739,228.3188,228.3483,1700.0
2024-06-17 12:55:00,232.65,232.79,232.39,232.55,1099.0,228.2207,228.3581,227.9657,228.1226,1099.0
2024-06-17 13:00:00,232.59,232.59,232.47,232.47,600.0,228.1619,228.1619,228.0442,228.0442,600.0
2024-06-17 13:05:00,232.51,232.6,232.46,232.6,944.0,228.0834,228.1717,228.0343,228.1717,944.0
2024-06-17 13:10:00,232.59,232.59,232.13,232.19,1621.0,228.1619,228.1619,227.7106,227.7695,1621.0
2024-06-17 13:15:00,232.17,232.64,232.14,232.5,2636.0,227.7499,228.2109,227.7204,228.0736,2636.0
2024-06-17 13:20:00,232.62,232.73,232.21,232.53,2728.0,228.1913,228.2992,227.7891,228.103,2728.0
2024-06-17 13:25:00,232.5,232.5,232.32,232.41,1249.0,228.0736,228.0736,227.897,227.9853,1249.0
2024-06-17 13:30:00,232.5,232.83,232.5,232.71,2073.0,228.0736,228.3973,228.0736,228.2796,2073.0
2024-06-17 13:35:00,232.84,232.85,232.75,232.82,625.0,228.4071,228.4169,228.3188,228.3875,625.0
2024-06-17 13:40:00,232.8,232.88,232.6,232.6,942.0,228.3679,228.4464,228.1717,228.1717,942.0
2024-06-17 13:45:00,232.67,232.67,232.58,232.67,400.0,228.2404,228.2404,228.1521,228.2404,400.0
2024-06-17 13:50:00,232.63,232.67,232.38,232.38,1352.0,228.2011,228.2404,227.9559,227.9559,1352.0
2024-06-17 13:55:00,232.46,232.51,232.28,232.41,1013.0,228.0343,228.0834,227.8578,227.9853,1013.0
2024-06-17 14:00:00,232.47,233.28,232.47,233.28,5026.0,228.0442,228.8387,228.0442,228.8387,5026.0
2024-06-17 14:05:00,233.29,233.52,233.21,233.52,2636.0,228.8485,229.0742,228.7701,229.0742,2636.0
2024-06-17 14:10:00,233.43,233.51,232.95,232.95,3639.0,228.9859,229.0644,228.515,228.515,3639.0
2024-06-17 14:15:00,232.88,233.02,232.84,232.96,2481.0,228.4464,228.5837,228.4071,228.5248,2481.0
2024-06-17 14:20:00,233.04,233.19,233.01,233.13,2152.0,228.6033,228.7505,228.5739,228.6916,2152.0
2024-06-17 14:25:00,233.2,233.2,232.94,233.06,2493.0,228.7603,228.7603,228.5052,228.6229,2493.0
2024-06-17 14:30:00,233.03,233.11,232.76,232.84,3960.0,228.5935,228.672,228.3286,228.4071,3960.0
2024-06-17 14:35:00,232.79,232.88,232.77,232.77,2258.0,228.3581,228.4464,228.3384,228.3384,2258.0
2024-06-17 14:40:00,232.77,232.77,232.61,232.62,3747.0,228.3384,228.3384,228.1815,228.1913,3747.0
2024-06-17 14:45:00,232.61,232.97,232.6,232.97,4226.0,228.1815,228.5346,228.1717,228.5346,4226.0
2024-06-17 14:50:00,232.89,232.93,232.74,232.74,769.0,228.4562,228.4954,228.309,228.309,769.0
2024-06-17 14:55:00,232.74,232.75,232.55,232.74,3246.0,228.309,228.3188,228.1226,228.309,3246.0
2024-06-17 15:00:00,232.7,232.78,232.57,232.57,2891.0,228.2698,228.3483,228.1423,228.1423,2891.0
2024-06-17 15:05:00,232.42,232.56,232.42,232.54,1286.0,227.9951,228.1324,227.9951,228.1128,1286.0
2024-06-17 15:10:00,232.61,232.66,232.49,232.61,1884.0,228.1815,228.2305,228.0638,228.1815,1884.0
2024-06-17 15:15:00,232.6,232.6,232.39,232.39,3437.0,228.1717,228.1717,227.9657,227.9657,3437.0
2024-06-17 15:20:00,232.36,232.36,232.27,232.31,2067.0,227.9363,227.9363,227.848,227.8872,2067.0
2024-06-17 15:25:00,232.34,232.38,232.14,232.28,5584.0,227.9166,227.9559,227.7204,227.8578,5584.0
2024-06-17 15:30:00,232.31,232.5,232.22,232.31,4717.0,227.8872,228.0736,227.7989,227.8872,4717.0
2024-06-17 15:35:00,232.31,232.49,232.22,232.49,2258.0,227.8872,228.0638,227.7989,228.0638,2258.0
2024-06-17 15:40:00,232.45,232.58,232.37,232.38,4199.0,228.0245,228.1521,227.9461,227.9559,4199.0
2024-06-17 15:45:00,232.32,232.4,232.14,232.31,13105.0,227.897,227.9755,227.7204,227.8872,13105.0
2024-06-17 15:50:00,232.34,232.9,232.25,232.77,20071.0,227.9166,228.466,227.8283,228.3384,20071.0
2024-06-17 15:55:00,232.78,232.87,232.59,232.81,55743.0,228.3483,228.4365,228.1619,228.3777,55743.0
2024-06-18 09:30:00,232.41,233.0,231.94,232.87,10910.0,227.9853,228.5641,227.5242,228.4365,10910.0
2024-06-18 09:35:00,232.29,233.77,232.29,233.77,1276.0,227.8676,229.3194,227.8676,229.3194,1276.0
2024-06-18 09:40:00,234.1,234.66,234.05,234.29,7303.0,229.6431,230.1925,229.5941,229.8295,7303.0
2024-06-18 09:45:00,234.34,234.35,233.8,233.8,1418.0,229.8786,229.8884,229.3488,229.3488,1418.0
2024-06-18 09:50:00,234.0,234.06,233.63,233.63,6308.0,229.545,229.6039,229.1821,229.1821,6308.0
2024-06-18 09:55:00,233.57,233.81,233.08,233.25,3321.0,229.1232,229.3586,228.6425,228.8093,3321.0
2024-06-18 10:00:00,233.43,233.9,233.09,233.82,6726.0,228.9859,229.4469,228.6524,229.3685,6726.0
2024-06-18 10:05:00,233.72,233.87,233.29,233.39,3506.0,229.2704,229.4175,228.8485,228.9466,3506.0
2024-06-18 10:10:00,233.33,233.42,233.21,233.38,5086.0,228.8878,228.9761,228.7701,228.9368,5086.0
2024-06-18 10:15:00,233.37,233.72,233.36,233.72,5867.0,228.927,229.2704,228.9172,229.2704,5867.0
2024-06-18 10:20:00,233.84,233.97,233.75,233.82,5417.0,229.3881,229.5156,229.2998,229.3685,5417.0
2024-06-18 10:25:00,233.78,234.11,233.71,234.11,8458.0,229.3292,229.6529,229.2606,229.6529,8458.0
2024-06-18 10:30:00,234.06,234.52,234.03,234.51,5830.0,229.6039,230.0551,229.5745,230.0453,5830.0
2024-06-18 10:35:00,234.58,234.7,234.41,234.62,4843.0,230.114,230.2317,229.9472,230.1532,4843.0
2024-06-18 10:40:00,234.43,234.58,234.23,234.54,3228.0,229.9668,230.114,229.7707,230.0747,3228.0
2024-06-18 10:45:00,234.49,234.76,234.48,234.48,4145.0,230.0257,230.2906,230.0159,230.0159,4145.0
2024-06-18 10:50:00,234.48,234.48,233.58,233.78,3700.0,230.0159,230.0159,229.133,229.3292,3700.0
2024-06-18 10:55:00,233.74,233.74,233.2,233.47,5340.0,229.29,229.29,228.7603,229.0251,5340.0
2024-06-18 11:00:00,233.44,233.44,233.0,233.01,1932.0,228.9957,228.9957,228.5641,228.5739,1932.0
2024-06-18 11:05:00,233.02,234.02,232.96,234.02,8594.0,228.5837,229.5646,228.5248,229.5646,8594.0
2024-06-18 11:10:00,233.98,234.1,233.54,233.83,3331.0,229.5254,229.6431,229.0938,229.3783,3331.0
2024-06-18 11:15:00,233.69,234.03,233.69,233.74,1400.0,229.2409,229.5745,229.2409,229.29,1400.0
2024-06-18 11:20:00,233.77,233.87,233.69,233.84,1300.0,229.3194,229.4175,229.2409,229.3881,1300.0
2024-06-18 11:25:00,233.73,233.87,233.73,233.77,1904.0,229.2802,229.4175,229.2802,229.3194,1904.0
2024-06-18 11:30:00,233.83,233.93,233.82,233.85,2616.0,229.3783,229.4764,229.3685,229.3979,2616.0
2024-06-18 11:35:00,233.78,233.78,233.3,233.3,2460.0,229.3292,229.3292,228.8584,228.8584,2460.0
2024-06-18 11:40:00,233.31,233.34,233.12,233.34,1200.0,228.8682,228.8976,228.6818,228.8976,1200.0
2024-06-18 11:45:00,233.28,233.41,233.26,233.41,1506.0,228.8387,228.9663,228.8191,228.9663,1506.0
2024-06-18 11:50:00,233.37,233.63,233.23,233.63,1057.0,228.927,229.1821,228.7897,229.1821,1057.0
2024-06-18 11:55:00,233.74,233.75,233.65,233.74,962.0,229.29,229.2998,229.2017,229.29,962.0
2024-06-18 12:00:00,233.7,233.72,233.42,233.42,4404.0,229.2507,229.2704,228.9761,228.9761,4404.0
2024-06-18 12:05:00,233.39,233.71,233.38,233.71,2198.0,228.9466,229.2606,228.9368,229.2606,2198.0
2024-06-18 12:10:00,233.74,233.74,233.46,233.46,1188.0,229.29,229.29,229.0153,229.0153,1188.0
2024-06-18 12:15:00,233.51,233.51,233.4,233.45,1043.0,229.0644,229.0644,228.9565,229.0055,1043.0
2024-06-18 12:20:00,233.51,233.54,233.38,233.54,2078.0,229.0644,229.0938,228.9368,229.0938,2078.0
2024-06-18 12:25:00,233.58,233.6,233.32,233.32,1908.0,229.133,229.1526,228.878,228.878,1908.0
2024-06-18 12:30:00,233.31,233.42,233.21,233.41,3313.0,228.8682,228.9761,228.7701,228.9663,3313.0
2024-06-18 12:35:00,233.34,233.34,233.25,233.25,1254.0,228.8976,228.8976,228.8093,228.8093,1254.0
2024-06-18 12:40:00,233.23,233.26,233.16,233.16,2164.0,228.7897,228.8191,228.721,228.721,2164.0
2024-06-18 12:45:00,233.15,233.16,233.05,233.11,2395.0,228.7112,228.721,228.6131,228.672,2395.0
2024-06-18 12:50:00,233.06,233.07,232.72,232.72,3786.0,228.6229,228.6327,228.2894,228.2894,3786.0
2024-06-18 12:55:00,232.78,232.78,232.57,232.57,2298.0,228.3483,228.3483,228.1423,228.1423,2298.0
2024-06-18 13:00:00,232.68,232.68,232.5,232.5,1652.0,228.2502,228.2502,228.0736,228.0736,1652.0
2024-06-18 13:05:00,232.58,232.75,232.58,232.69,5293.0,228.1521,228.3188,228.1521,228.26,5293.0
2024-06-18 13:10:00,232.69,232.88,232.55,232.88,6146.0,228.26,228.4464,228.1226,228.4464,6146.0
2024-06-18 13:15:00,232.88,232.88,232.61,232.68,3209.0,228.4464,228.4464,228.1815,228.2502,3209.0
2024-06-18 13:20:00,232.69,232.74,232.61,232.69,2403.0,228.26,228.309,228.1815,228.26,2403.0
2024-06-18 13:25:00,232.69,232.91,232.62,232.9,4683.0,228.26,228.4758,228.1913,228.466,4683.0
2024-06-18 13:30:00,232.88,232.89,232.62,232.89,5305.0,228.4464,228.4562,228.1913,228.4562,5305.0
2024-06-18 13:35:00,232.91,233.09,232.77,232.77,3589.0,228.4758,228.6524,228.3384,228.3384,3589.0
2024-06-18 13:40:00,232.87,232.87,232.71,232.74,2624.0,228.4365,228.4365,228.2796,228.309,2624.0
2024-06-18 13:45:00,232.75,232.78,232.66,232.69,3557.0,228.3188,228.3483,228.2305,228.26,3557.0
2024-06-18 13:50:00,232.71,232.79,232.53,232.57,5362.0,228.2796,228.3581,228.103,228.1423,5362.0
2024-06-18 13:55:00,232.56,232.88,232.54,232.76,3684.0,228.1324,228.4464,228.1128,228.3286,3684.0
2024-06-18 14:00:00,232.76,232.81,232.53,232.74,2438.0,228.3286,228.3777,228.103,228.309,2438.0
2024-06-18 14:05:00,232.8,232.88,232.7,232.87,2424.0,228.3679,228.4464,228.2698,228.4365,2424.0
2024-06-18 14:10:00,232.87,232.96,232.82,232.94,6104.0,228.4365,228.5248,228.3875,228.5052,6104.0
2024-06-18 14:15:00,232.92,233.17,232.79,233.17,1710.0,228.4856,228.7308,228.3581,228.7308,1710.0
2024-06-18 14:20:00,233.24,233.24,233.05,233.09,3617.0,228.7995,228.7995,228.6131,228.6524,3617.0
2024-06-18 14:25:00,233.08,233.5,233.07,233.36,2889.0,228.6425,229.0545,228.6327,228.9172,2889.0
2024-06-18 14:30:00,233.45,233.58,233.4,233.4,2078.0,229.0055,229.133,228.9565,228.9565,2078.0
2024-06-18 14:35:00,233.45,233.5,233.32,233.49,3963.0,229.0055,229.0545,228.878,229.0447,3963.0
2024-06-18 14:40:00,233.48,233.7,233.48,233.59,2514.0,229.0349,229.2507,229.0349,229.1428,2514.0
2024-06-18 14:45:00,233.59,233.6,233.33,233.39,4482.0,229.1428,229.1526,228.8878,228.9466,4482.0
2024-06-18 14:50:00,233.39,233.43,233.17,233.43,3990.0,228.9466,228.9859,228.7308,228.9859,3990.0
2024-06-18 14:55:00,233.43,233.46,233.34,233.38,5272.0,228.9859,229.0153,228.8976,228.9368,5272.0
2024-06-18 15:00:00,233.41,233.42,233.07,233.12,3207.0,228.9663,228.9761,228.6327,228.6818,3207.0
2024-06-18 15:05:00,233.04,233.2,232.95,233.04,6116.0,228.6033,228.7603,228.515,228.6033,6116.0
2024-06-18 15:10:00,233.0,233.4,232.99,233.31,9825.0,228.5641,228.9565,228.5543,228.8682,9825.0
2024-06-18 15:15:00,233.2,233.25,233.14,233.21,2379.0,228.7603,228.8093,228.7014,228.7701,2379.0
2024-06-18 15:20:00,233.25,233.49,233.25,233.39,3915.0,228.8093,229.0447,228.8093,228.9466,3915.0
2024-06-18 15:25:00,233.42,233.63,233.32,233.4,12141.0,228.9761,229.1821,228.878,228.9565,12141.0
2024-06-18 15:30:00,233.4,233.57,233.34,233.56,3965.0,228.9565,229.1232,228.8976,229.1134,3965.0
2024-06-18 15:35:00,233.59,233.67,233.52,233.59,3915.0,229.1428,229.2213,229.0742,229.1428,3915.0
2024-06-18 15:40:00,233.59,233.67,233.51,233.62,5767.0,229.1428,229.2213,229.0644,229.1723,5767.0
2024-06-18 15:45:00,233.65,233.79,233.65,233.73,5521.0,229.2017,229.339,229.2017,229.2802,5521.0
2024-06-18 15:50:00,233.71,234.04,233.71,233.99,15954.0,229.2606,229.5843,229.2606,229.5352,15954.0
2024-06-18 15:55:00,234.03,234.03,233.64,233.85,29689.0,229.5745,229.5745,229.1919,229.3979,29689.0
2024-06-20 09:30:00,233.15,234.21,232.08,233.89,24125.0,228.7112,229.751,227.6616,229.4371,24125.0
2024-06-20 09:35:00,233.37,234.37,233.36,233.63,5303.0,228.927,229.908,228.9172,229.1821,5303.0
2024-06-20 09:40:00,233.87,234.64,233.56,234.22,8274.0,229.4175,230.1728,229.1134,229.7608,8274.0
2024-06-20 09:45:00,234.3,235.31,234.11,235.11,15177.0,229.8393,230.8301,229.6529,230.6339,15177.0
2024-06-20 09:50:00,235.35,236.49,235.29,236.21,15102.0,230.8693,231.9876,230.8105,231.713,15102.0
2024-06-20 09:55:00,236.19,236.92,236.06,236.41,17351.0,231.6933,232.4094,231.5658,231.9091,17351.0
2024-06-20 10:00:00,236.68,236.95,235.9,236.14,26112.0,232.174,232.4389,231.4089,231.6443,26112.0
2024-06-20 10:05:00,236.14,236.66,235.93,236.44,10539.0,231.6443,232.1544,231.4383,231.9386,10539.0
2024-06-20 10:10:00,236.24,237.2,236.1,237.16,11958.0,231.7424,232.6841,231.605,232.6449,11958.0
2024-06-20 10:15:00,237.33,237.58,236.99,237.58,15070.0,232.8116,233.0569,232.4781,233.0569,15070.0
2024-06-20 10:20:00,237.42,237.43,236.38,236.91,12851.0,232.8999,232.9097,231.8797,232.3996,12851.0
2024-06-20 10:25:00,236.82,237.25,236.71,236.86,11198.0,232.3113,232.7332,232.2034,232.3506,11198.0
2024-06-20 10:30:00,236.88,237.05,236.35,236.74,13207.0,232.3702,232.537,231.8503,232.2329,13207.0
2024-06-20 10:35:00,236.49,236.61,235.89,235.89,8554.0,231.9876,232.1053,231.399,231.399,8554.0
2024-06-20 10:40:00,236.08,236.08,235.59,235.75,10400.0,231.5854,231.5854,231.1048,231.2617,10400.0
2024-06-20 10:45:00,235.67,236.15,235.63,235.86,4106.0,231.1832,231.6541,231.144,231.3696,4106.0
2024-06-20 10:50:00,236.05,236.12,235.62,235.62,7536.0,231.556,231.6247,231.1342,231.1342,7536.0
2024-06-20 10:55:00,235.69,235.69,235.25,235.33,8723.0,231.2029,231.2029,230.7712,230.8497,8723.0
2024-06-20 11:00:00,235.42,235.98,235.32,235.47,7990.0,230.938,231.4873,230.8399,230.987,7990.0
2024-06-20 11:05:00,235.45,235.46,235.17,235.29,4797.0,230.9674,230.9772,230.6928,230.8105,4797.0
2024-06-20 11:10:00,235.29,235.68,235.19,235.37,16182.0,230.8105,231.193,230.7124,230.8889,16182.0
2024-06-20 11:15:00,235.39,235.88,235.39,235.69,2907.0,230.9086,231.3892,230.9086,231.2029,2907.0
2024-06-20 11:20:00,235.7,236.04,235.6,235.98,7821.0,231.2127,231.5462,231.1146,231.4873,7821.0
2024-06-20 11:25:00,236.0,236.01,235.36,235.4,8897.0,231.507,231.5168,230.8791,230.9184,8897.0
2024-06-20 11:30:00,235.32,235.49,235.13,235.3,12320.0,230.8399,231.0067,230.6535,230.8203,12320.0
2024-06-20 11:35:00,235.32,235.52,235.24,235.52,9273.0,230.8399,231.0361,230.7614,231.0361,9273.0
2024-06-20 11:40:00,235.63,235.94,235.5,235.69,2915.0,231.144,231.4481,231.0165,231.2029,2915.0
2024-06-20 11:45:00,235.55,235.73,235.42,235.69,5310.0,231.0655,231.2421,230.938,231.2029,5310.0
2024-06-20 11:50:00,235.81,236.12,235.81,236.12,16737.0,231.3206,231.6247,231.3206,231.6247,16737.0
2024-06-20 11:55:00,235.99,236.26,235.64,236.11,8581.0,231.4971,231.762,231.1538,231.6149,8581.0
2024-06-20 12:00:00,236.06,236.1,235.92,236.08,2204.0,231.5658,231.605,231.4285,231.5854,2204.0
2024-06-20 12:05:00,236.11,236.19,235.89,236.07,1500.0,231.6149,231.6933,231.399,231.5756,1500.0
2024-06-20 12:10:00,236.06,236.19,235.85,236.13,8113.0,231.5658,231.6933,231.3598,231.6345,8113.0
2024-06-20 12:15:00,236.09,236.28,236.01,236.28,6253.0,231.5952,231.7816,231.5168,231.7816,6253.0
2024-06-20 12:20:00,236.24,236.62,236.23,236.43,11612.0,231.7424,232.1151,231.7326,231.9288,11612.0
2024-06-20 12:25:00,236.41,236.69,236.36,236.69,7396.0,231.9091,232.1838,231.8601,232.1838,7396.0
2024-06-20 12:30:00,236.69,236.86,236.33,236.8,6313.0,232.1838,232.3506,231.8307,232.2917,6313.0
2024-06-20 12:35:00,236.73,236.73,236.57,236.64,5651.0,232.2231,232.2231,232.0661,232.1348,5651.0
2024-06-20 12:40:00,236.6,236.76,236.5,236.76,2696.0,232.0955,232.2525,231.9974,232.2525,2696.0
2024-06-20 12:45:00,236.8,236.85,236.65,236.75,1600.0,232.2917,232.3408,232.1446,232.2427,1600.0
2024-06-20 12:50:00,236.74,236.74,236.38,236.39,2391.0,232.2329,232.2329,231.8797,231.8895,2391.0
2024-06-20 12:55:00,236.44,236.82,236.43,236.74,7273.0,231.9386,232.3113,231.9288,232.2329,7273.0
2024-06-20 13:00:00,236.75,237.04,236.64,237.04,1930.0,232.2427,232.5272,232.1348,232.5272,1930.0
2024-06-20 13:05:00,237.02,237.24,236.94,237.05,8395.0,232.5075,232.7233,232.4291,232.537,8395.0
2024-06-20 13:10:00,237.07,237.33,237.07,237.33,5661.0,232.5566,232.8116,232.5566,232.8116,5661.0
2024-06-20 13:15:00,237.25,237.33,236.96,237.18,9717.0,232.7332,232.8116,232.4487,232.6645,9717.0
2024-06-20 13:20:00,237.08,237.08,236.75,236.88,4455.0,232.5664,232.5664,232.2427,232.3702,4455.0
2024-06-20 13:25:00,236.85,237.14,236.83,237.1,4276.0,232.3408,232.6252,232.3212,232.586,4276.0
2024-06-20 13:30:00,237.18,237.55,237.18,237.54,5390.0,232.6645,233.0274,232.6645,233.0176,5390.0
2024-06-20 13:35:00,237.38,237.63,237.27,237.47,8428.0,232.8607,233.1059,232.7528,232.949,8428.0
2024-06-20 13:40:00,237.49,237.9,237.49,237.89,2220.0,232.9686,233.3708,232.9686,233.361,2220.0
2024-06-20 13:45:00,237.84,237.84,237.64,237.81,12352.0,233.3119,233.3119,233.1157,233.2825,12352.0
2024-06-20 13:50:00,237.66,237.73,237.49,237.66,2751.0,233.1353,233.204,232.9686,233.1353,2751.0
2024-06-20 13:55:00,237.61,238.0,237.61,237.88,10521.0,233.0863,233.4689,233.0863,233.3512,10521.0
2024-06-20 14:00:00,237.91,237.96,237.86,237.95,2946.0,233.3806,233.4296,233.3315,233.4198,2946.0
2024-06-20 14:05:00,237.89,237.95,237.75,237.95,4736.0,233.361,233.4198,233.2236,233.4198,4736.0
2024-06-20 14:10:00,237.91,237.96,237.87,237.96,3287.0,233.3806,233.4296,233.3414,233.4296,3287.0
2024-06-20 14:15:00,237.93,238.4,237.82,238.4,9607.0,233.4002,233.8613,233.2923,233.8613,9607.0
2024-06-20 14:20:00,238.34,238.36,238.06,238.17,22503.0,233.8024,233.822,233.5277,233.6356,22503.0
2024-06-20 14:25:00,238.08,238.29,237.92,237.92,1843.0,233.5474,233.7534,233.3904,233.3904,1843.0
2024-06-20 14:30:00,237.97,238.08,237.84,237.89,1850.0,233.4394,233.5474,233.3119,233.361,1850.0
2024-06-20 14:35:00,237.89,238.37,237.89,238.29,3441.0,233.361,233.8318,233.361,233.7534,3441.0
2024-06-20 14:40:00,238.31,238.6,238.2,238.59,6978.0,233.773,234.0575,233.6651,234.0476,6978.0
2024-06-20 14:45:00,238.53,238.84,238.43,238.84,3115.0,233.9888,234.2929,233.8907,234.2929,3115.0
2024-06-20 14:50:00,238.8,238.97,238.61,238.75,6311.0,234.2536,234.4204,234.0673,234.2046,6311.0
2024-06-20 14:55:00,238.76,239.16,238.71,239.11,6660.0,234.2144,234.6068,234.1654,234.5577,6660.0
2024-06-20 15:00:00,239.21,239.26,238.46,238.57,5953.0,234.6558,234.7049,233.9201,234.028,5953.0
2024-06-20 15:05:00,238.57,238.72,238.41,238.66,8336.0,234.028,234.1752,233.8711,234.1163,8336.0
2024-06-20 15:10:00,238.72,238.84,238.31,238.5,10529.0,234.1752,234.2929,233.773,233.9594,10529.0
2024-06-20 15:15:00,238.44,238.5,238.34,238.46,5077.0,233.9005,233.9594,233.8024,233.9201,5077.0
2024-06-20 15:20:00,238.4,238.55,238.22,238.47,10285.0,233.8613,234.0084,233.6847,233.9299,10285.0
2024-06-20 15:25:00,238.47,238.82,238.3,238.81,13430.0,233.9299,234.2733,233.7632,234.2635,13430.0
2024-06-20 15:30:00,238.81,238.82,238.2,238.4,13888.0,234.2635,234.2733,233.6651,233.8613,13888.0
2024-06-20 15:35:00,238.47,238.5,238.05,238.31,10796.0,233.9299,233.9594,233.5179,233.773,10796.0
2024-06-20 15:40:00,238.36,238.36,238.06,238.06,17975.0,233.822,233.822,233.5277,233.5277,17975.0
2024-06-20 15:45:00,238.08,238.31,237.9,237.91,30286.0,233.5474,233.773,233.3708,233.3806,30286.0
2024-06-20 15:50:00,237.9,238.9,237.78,238.54,59316.0,233.3708,234.3517,233.2531,233.9986,59316.0
2024-06-20 15:55:00,238.59,238.95,238.27,238.34,122301.0,234.0476,234.4008,233.7337,233.8024,122301.0
2024-06-21 09:30:00,239.58,239.58,237.27,238.7,188925.0,235.0188,235.0188,232.7528,234.1555,188925.0
2024-06-21 09:35:00,238.68,238.97,238.27,238.4,8230.0,234.1359,234.4204,233.7337,233.8613,8230.0
2024-06-21 09:40:00,238.4,238.54,237.94,238.37,6907.0,233.8613,233.9986,233.41,233.8318,6907.0
2024-06-21 09:45:00,237.78,238.51,237.69,238.33,4740.0,233.2531,233.9692,233.1648,233.7926,4740.0
2024-06-21 09:50:00,238.36,238.71,238.2,238.56,7834.0,233.822,234.1654,233.6651,234.0182,7834.0
2024-06-21 09:55:00,238.42,238.99,238.4,238.82,17448.0,233.8809,234.44,233.8613,234.2733,17448.0
2024-06-21 10:00:00,238.77,239.12,238.64,238.97,10676.0,234.2242,234.5676,234.0967,234.4204,10676.0
2024-06-21 10:05:00,238.81,239.27,238.81,239.19,17085.0,234.2635,234.7147,234.2635,234.6362,17085.0
2024-06-21 10:10:00,239.19,239.22,238.96,239.08,6784.0,234.6362,234.6656,234.4106,234.5283,6784.0
2024-06-21 10:15:00,239.14,239.15,238.62,238.87,1613.0,234.5872,234.597,234.0771,234.3223,1613.0
2024-06-21 10:20:00,238.87,239.01,238.62,238.81,3088.0,234.3223,234.4596,234.0771,234.2635,3088.0
2024-06-21 10:25:00,239.01,239.04,238.78,238.84,5364.0,234.4596,234.4891,234.234,234.2929,5364.0
2024-06-21 10:30:00,238.78,238.93,238.2,238.38,5407.0,234.234,234.3812,233.6651,233.8416,5407.0
2024-06-21 10:35:00,238.5,238.57,238.36,238.51,2588.0,233.9594,234.028,233.822,233.9692,2588.0
2024-06-21 10:40:00,238.63,238.7,238.24,238.4,3481.0,234.0869,234.1555,233.7043,233.8613,3481.0
2024-06-21 10:45:00,238.54,238.58,238.1,238.25,7357.0,233.9986,234.0378,233.567,233.7141,7357.0
2024-06-21 10:50:00,238.22,238.91,238.21,238.49,4191.0,233.6847,234.3616,233.6749,233.9495,4191.0
2024-06-21 10:55:00,238.51,238.51,238.31,238.4,2105.0,233.9692,233.9692,233.773,233.8613,2105.0
2024-06-21 11:00:00,238.31,238.48,238.2,238.31,6335.0,233.773,233.9397,233.6651,233.773,6335.0
2024-06-21 11:05:00,238.2,238.42,238.2,238.26,5499.0,233.6651,233.8809,233.6651,233.7239,5499.0
2024-06-21 11:10:00,238.25,238.32,238.21,238.32,12094.0,233.7141,233.7828,233.6749,233.7828,12094.0
2024-06-21 11:15:00,238.22,238.28,238.17,238.23,13512.0,233.6847,233.7435,233.6356,233.6945,13512.0
2024-06-21 11:20:00,238.17,238.17,237.77,237.84,8033.0,233.6356,233.6356,233.2433,233.3119,8033.0
2024-06-21 11:25:00,237.8,237.9,237.48,237.85,17105.0,233.2727,233.3708,232.9588,233.3217,17105.0
2024-06-21 11:30:00,237.76,238.57,237.76,238.47,8676.0,233.2334,234.028,233.2334,233.9299,8676.0
2024-06-21 11:35:00,238.56,238.62,238.11,238.11,106308.0,234.0182,234.0771,233.5768,233.5768,106308.0
2024-06-21 11:40:00,238.03,238.16,237.71,237.71,20147.0,233.4983,233.6258,233.1844,233.1844,20147.0
2024-06-21 11:45:00,237.52,237.8,237.51,237.66,1864.0,232.998,233.2727,232.9882,233.1353,1864.0
2024-06-21 11:50:00,237.73,237.93,237.7,237.73,9435.0,233.204,233.4002,233.1746,233.204,9435.0
2024-06-21 11:55:00,237.84,237.98,237.74,237.9,2506.0,233.3119,233.4493,233.2138,233.3708,2506.0
2024-06-21 12:00:00,238.01,238.25,238.01,238.25,5344.0,233.4787,233.7141,233.4787,233.7141,5344.0
2024-06-21 12:05:00,238.12,238.12,237.93,238.04,1471.0,233.5866,233.5866,233.4002,233.5081,1471.0
2024-06-21 12:10:00,238.14,238.26,238.03,238.23,2049.0,233.6062,233.7239,233.4983,233.6945,2049.0
2024-06-21 12:15:00,238.23,238.25,237.98,238.08,2922.0,233.6945,233.7141,233.4493,233.5474,2922.0
2024-06-21 12:20:00,238.07,238.14,237.99,238.1,2000.0,233.5375,233.6062,233.4591,233.567,2000.0
2024-06-21 12:25:00,238.05,238.06,237.49,237.56,3714.0,233.5179,233.5277,232.9686,233.0373,3714.0
2024-06-21 12:30:00,237.64,237.7,237.63,237.7,500.0,233.1157,233.1746,233.1059,233.1746,500.0
2024-06-21 12:35:00,237.58,238.1,237.58,238.09,2677.0,233.0569,233.567,233.0569,233.5572,2677.0
2024-06-21 12:40:00,238.09,238.29,238.03,238.21,7543.0,233.5572,233.7534,233.4983,233.6749,7543.0
2024-06-21 12:45:00,238.23,238.34,237.98,238.06,4343.0,233.6945,233.8024,233.4493,233.5277,4343.0
2024-06-21 12:50:00,238.06,238.34,237.92,238.28,1597.0,233.5277,233.8024,233.3904,233.7435,1597.0
2024-06-21 12:55:00,238.16,238.2,238.05,238.18,3811.0,233.6258,233.6651,233.5179,233.6454,3811.0
2024-06-21 13:00:00,238.11,238.26,238.06,238.26,1459.0,233.5768,233.7239,233.5277,233.7239,1459.0
2024-06-21 13:05:00,238.21,238.35,238.21,238.24,1425.0,233.6749,233.8122,233.6749,233.7043,1425.0
2024-06-21 13:10:00,238.24,238.26,238.12,238.25,6174.0,233.7043,233.7239,233.5866,233.7141,6174.0
2024-06-21 13:15:00,238.23,238.35,238.16,238.33,2935.0,233.6945,233.8122,233.6258,233.7926,2935.0
2024-06-21 13:20:00,238.28,238.35,238.28,238.35,1193.0,233.7435,233.8122,233.7435,233.8122,1193.0
2024-06-21 13:25:00,238.31,238.45,238.3,238.4,4001.0,233.773,233.9103,233.7632,233.8613,4001.0
2024-06-21 13:30:00,238.28,238.4,238.11,238.35,3309.0,233.7435,233.8613,233.5768,233.8122,3309.0
2024-06-21 13:35:00,238.25,238.4,238.25,238.34,1054.0,233.7141,233.8613,233.7141,233.8024,1054.0
2024-06-21 13:40:00,238.4,238.45,238.19,238.19,2076.0,233.8613,233.9103,233.6553,233.6553,2076.0
2024-06-21 13:45:00,238.28,238.37,238.19,238.37,1600.0,233.7435,233.8318,233.6553,233.8318,1600.0
2024-06-21 13:50:00,238.36,238.46,238.3,238.4,2616.0,233.822,233.9201,233.7632,233.8613,2616.0
2024-06-21 13:55:00,238.41,238.52,238.26,238.26,1600.0,233.8711,233.979,233.7239,233.7239,1600.0
2024-06-21 14:00:00,238.1,238.25,238.08,238.21,2078.0,233.567,233.7141,233.5474,233.6749,2078.0
2024-06-21 14:05:00,238.3,238.36,238.22,238.28,1940.0,233.7632,233.822,233.6847,233.7435,1940.0
2024-06-21 14:10:00,238.31,238.59,238.3,238.37,3116.0,233.773,234.0476,233.7632,233.8318,3116.0
2024-06-21 14:15:00,238.31,238.55,238.31,238.55,2548.0,233.773,234.0084,233.773,234.0084,2548.0
2024-06-21 14:20:00,238.44,238.51,238.28,238.3,2209.0,233.9005,233.9692,233.7435,233.7632,2209.0
2024-06-21 14:25:00,238.32,238.41,238.29,238.34,2586.0,233.7828,233.8711,233.7534,233.8024,2586.0
2024-06-21 14:30:00,238.37,238.57,238.35,238.57,3578.0,233.8318,234.028,233.8122,234.028,3578.0
2024-06-21 14:35:00,238.49,238.55,238.4,238.42,2622.0,233.9495,234.0084,233.8613,233.8809,2622.0
2024-06-21 14:40:00,238.34,238.38,238.33,238.34,2770.0,233.8024,233.8416,233.7926,233.8024,2770.0
2024-06-21 14:45:00,238.41,238.5,238.12,238.27,13471.0,233.8711,233.9594,233.5866,233.7337,13471.0
2024-06-21 14:50:00,238.29,238.32,238.16,238.28,3333.0,233.7534,233.7828,233.6258,233.7435,3333.0
2024-06-21 14:55:00,238.22,238.31,238.15,238.31,6432.0,233.6847,233.773,233.616,233.773,6432.0
2024-06-21 15:00:00,238.29,238.32,238.11,238.13,9540.0,233.7534,233.7828,233.5768,233.5964,9540.0
2024-06-21 15:05:00,238.19,238.24,237.99,237.99,4734.0,233.6553,233.7043,233.4591,233.4591,4734.0
2024-06-21 15:10:00,237.91,238.2,237.91,238.08,7201.0,233.3806,233.6651,233.3806,233.5474,7201.0
2024-06-21 15:15:00,238.02,238.21,238.01,238.15,5257.0,233.4885,233.6749,233.4787,233.616,5257.0
2024-06-21 15:20:00,238.15,238.15,238.02,238.05,5019.0,233.616,233.616,233.4885,233.5179,5019.0
2024-06-21 15:25:00,238.0,238.06,237.94,238.06,4697.0,233.4689,233.5277,233.41,233.5277,4697.0
2024-06-21 15:30:00,238.06,238.07,237.79,237.84,12752.0,233.5277,233.5375,233.2629,233.3119,12752.0
2024-06-21 15:35:00,237.84,238.09,237.81,237.88,10644.0,233.3119,233.5572,233.2825,233.3512,10644.0
2024-06-21 15:40:00,237.86,238.0,237.4,237.4,38023.0,233.3315,233.4689,232.8803,232.8803,38023.0
2024-06-21 15:45:00,237.32,237.68,237.31,237.44,21512.0,232.8018,233.155,232.792,232.9195,21512.0
2024-06-21 15:50:00,237.44,238.58,237.42,238.44,32490.0,232.9195,234.0378,232.8999,233.9005,32490.0
2024-06-21 15:55:00,238.47,238.49,238.06,238.08,86739.0,233.9299,233.9495,233.5277,233.5474,86739.0
2024-06-24 09:30:00,238.73,239.56,237.99,237.99,11487.0,234.185,234.9992,233.4591,233.4591,11487.0
2024-06-24 09:35:00,237.99,238.27,237.49,238.01,2777.0,233.4591,233.7337,232.9686,233.4787,2777.0
2024-06-24 09:40:00,237.89,238.25,237.29,237.29,7511.0,233.361,233.7141,232.7724,232.7724,7511.0
2024-06-24 09:45:00,237.56,237.8,236.87,237.09,5685.0,233.0373,233.2727,232.3604,232.5762,5685.0
2024-06-24 09:50:00,237.06,237.54,236.81,236.81,2076.0,232.5468,233.0176,232.3015,232.3015,2076.0
2024-06-24 09:55:00,236.74,236.94,236.4,236.58,11728.0,232.2329,232.4291,231.8993,232.0759,11728.0
2024-06-24 10:00:00,236.74,236.95,236.31,236.43,4294.0,232.2329,232.4389,231.8111,231.9288,4294.0
2024-06-24 10:05:00,236.58,236.58,236.03,236.44,2488.0,232.0759,232.0759,231.5364,231.9386,2488.0
2024-06-24 10:10:00,236.59,236.98,236.54,236.91,2717.0,232.0857,232.4683,232.0367,232.3996,2717.0
2024-06-24 10:15:00,236.87,236.93,236.67,236.9,1558.0,232.3604,232.4192,232.1642,232.3898,1558.0
2024-06-24 10:20:00,236.96,237.9,236.89,237.84,4005.0,232.4487,233.3708,232.38,233.3119,4005.0
2024-06-24 10:25:00,237.36,237.36,236.96,236.96,1653.0,232.8411,232.8411,232.4487,232.4487,1653.0
2024-06-24 10:30:00,237.4,237.45,236.95,237.05,3450.0,232.8803,232.9293,232.4389,232.537,3450.0
2024-06-24 10:35:00,237.05,237.27,236.9,237.13,3816.0,232.537,232.7528,232.3898,232.6154,3816.0
2024-06-24 10:40:00,237.45,238.06,237.45,237.84,5359.0,232.9293,233.5277,232.9293,233.3119,5359.0
2024-06-24 10:45:00,238.07,238.07,237.73,237.76,3234.0,233.5375,233.5375,233.204,233.2334,3234.0
2024-06-24 10:50:00,237.75,237.75,237.49,237.62,1418.0,233.2236,233.2236,232.9686,233.0961,1418.0
2024-06-24 10:55:00,237.43,237.73,237.42,237.66,4930.0,232.9097,233.204,232.8999,233.1353,4930.0
2024-06-24 11:00:00,237.74,237.81,237.45,237.76,2734.0,233.2138,233.2825,232.9293,233.2334,2734.0
2024-06-24 11:05:00,237.76,237.76,237.51,237.59,1211.0,233.2334,233.2334,232.9882,233.0667,1211.0
2024-06-24 11:10:00,237.15,237.48,237.15,237.48,1842.0,232.6351,232.9588,232.6351,232.9588,1842.0
2024-06-24 11:15:00,237.34,237.52,237.28,237.29,480.0,232.8214,232.998,232.7626,232.7724,480.0
2024-06-24 11:20:00,237.16,237.59,237.03,237.57,5770.0,232.6449,233.0667,232.5173,233.0471,5770.0
2024-06-24 11:25:00,237.56,237.79,237.43,237.45,5078.0,233.0373,233.2629,232.9097,232.9293,5078.0
2024-06-24 11:30:00,237.63,237.77,237.45,237.45,5150.0,233.1059,233.2433,232.9293,232.9293,5150.0
2024-06-24 11:35:00,237.44,237.72,237.36,237.36,9092.0,232.9195,233.1942,232.8411,232.8411,9092.0
2024-06-24 11:40:00,237.28,237.58,237.28,237.56,3817.0,232.7626,233.0569,232.7626,233.0373,3817.0
2024-06-24 11:45:00,237.61,237.66,237.56,237.56,727.0,233.0863,233.1353,233.0373,233.0373,727.0
2024-06-24 11:50:00,237.54,237.6,237.22,237.57,3071.0,233.0176,233.0765,232.7037,233.0471,3071.0
2024-06-24 11:55:00,237.59,237.59,237.38,237.44,1518.0,233.0667,233.0667,232.8607,232.9195,1518.0
2024-06-24 12:00:00,237.43,237.43,237.09,237.2,8429.0,232.9097,232.9097,232.5762,232.6841,8429.0
2024-06-24 12:05:00,237.17,237.32,237.03,237.31,6470.0,232.6547,232.8018,232.5173,232.792,6470.0
2024-06-24 12:10:00,237.23,237.36,237.02,237.02,4572.0,232.7135,232.8411,232.5075,232.5075,4572.0
2024-06-24 12:15:00,237.06,237.14,236.89,236.99,4272.0,232.5468,232.6252,232.38,232.4781,4272.0
2024-06-24 12:20:00,236.99,237.28,236.98,237.26,4132.0,232.4781,232.7626,232.4683,232.743,4132.0
2024-06-24 12:25:00,237.26,237.3,237.04,237.12,2887.0,232.743,232.7822,232.5272,232.6056,2887.0
2024-06-24 12:30:00,237.11,237.15,236.88,237.04,1822.0,232.5958,232.6351,232.3702,232.5272,1822.0
2024-06-24 12:35:00,236.86,236.89,236.8,236.8,1197.0,232.3506,232.38,232.2917,232.2917,1197.0
2024-06-24 12:40:00,236.78,236.87,236.62,236.79,5220.0,232.2721,232.3604,232.1151,232.2819,5220.0
2024-06-24 12:45:00,236.88,236.88,236.54,236.56,1032.0,232.3702,232.3702,232.0367,232.0563,1032.0
2024-06-24 12:50:00,236.52,236.57,236.24,236.24,3112.0,232.0171,232.0661,231.7424,231.7424,3112.0
2024-06-24 12:55:00,236.34,236.6,236.34,236.52,2217.0,231.8405,232.0955,231.8405,232.0171,2217.0
2024-06-24 13:00:00,236.37,236.55,236.37,236.48,1954.0,231.8699,232.0465,231.8699,231.9778,1954.0
2024-06-24 13:05:00,236.48,236.58,236.47,236.48,1057.0,231.9778,232.0759,231.968,231.9778,1057.0
2024-06-24 13:10:00,236.42,236.66,236.39,236.65,2372.0,231.919,232.1544,231.8895,232.1446,2372.0
2024-06-24 13:15:00,236.68,236.68,236.37,236.4,1591.0,232.174,232.174,231.8699,231.8993,1591.0
2024-06-24 13:20:00,236.39,236.4,236.12,236.12,2059.0,231.8895,231.8993,231.6247,231.6247,2059.0
2024-06-24 13:25:00,236.21,236.36,236.16,236.36,1983.0,231.713,231.8601,231.6639,231.8601,1983.0
2024-06-24 13:30:00,236.31,236.34,236.22,236.34,1320.0,231.8111,231.8405,231.7228,231.8405,1320.0
2024-06-24 13:35:00,236.3,236.43,236.13,236.39,10402.0,231.8012,231.9288,231.6345,231.8895,10402.0
2024-06-24 13:40:00,236.39,236.39,236.14,236.14,1000.0,231.8895,231.8895,231.6443,231.6443,1000.0
2024-06-24 13:45:00,236.32,236.32,236.02,236.13,2019.0,231.8209,231.8209,231.5266,231.6345,2019.0
2024-06-24 13:50:00,236.2,236.4,236.15,236.4,2124.0,231.7031,231.8993,231.6541,231.8993,2124.0
2024-06-24 13:55:00,236.41,236.44,236.21,236.3,1419.0,231.9091,231.9386,231.713,231.8012,1419.0
2024-06-24 14:00:00,236.29,236.34,236.12,236.25,1879.0,231.7914,231.8405,231.6247,231.7522,1879.0
2024-06-24 14:05:00,236.13,236.61,236.13,236.47,4886.0,231.6345,232.1053,231.6345,231.968,4886.0
2024-06-24 14:10:00,236.43,236.59,236.43,236.55,2382.0,231.9288,232.0857,231.9288,232.0465,2382.0
2024-06-24 14:15:00,236.55,236.68,236.43,236.58,3839.0,232.0465,232.174,231.9288,232.0759,3839.0
2024-06-24 14:20:00,236.62,236.7,236.52,236.54,2023.0,232.1151,232.1936,232.0171,232.0367,2023.0
2024-06-24 14:25:00,236.5,236.85,236.5,236.68,2477.0,231.9974,232.3408,231.9974,232.174,2477.0
2024-06-24 14:30:00,236.64,236.69,236.51,236.67,2100.0,232.1348,232.1838,232.0072,232.1642,2100.0
2024-06-24 14:35:00,236.73,236.77,236.62,236.74,2297.0,232.2231,232.2623,232.1151,232.2329,2297.0
2024-06-24 14:40:00,236.78,236.87,236.67,236.67,2956.0,232.2721,232.3604,232.1642,232.1642,2956.0
2024-06-24 14:45:00,236.71,236.8,236.55,236.55,2354.0,232.2034,232.2917,232.0465,232.0465,2354.0
2024-06-24 14:50:00,236.6,236.78,236.6,236.73,1330.0,232.0955,232.2721,232.0955,232.2231,1330.0
2024-06-24 14:55:00,236.78,236.91,236.65,236.73,6400.0,232.2721,232.3996,232.1446,232.2231,6400.0
2024-06-24 15:00:00,236.68,236.73,236.29,236.29,3504.0,232.174,232.2231,231.7914,231.7914,3504.0
2024-06-24 15:05:00,236.27,236.27,236.04,236.17,4075.0,231.7718,231.7718,231.5462,231.6737,4075.0
2024-06-24 15:10:00,236.1,236.1,235.75,235.78,4719.0,231.605,231.605,231.2617,231.2911,4719.0
2024-06-24 15:15:00,235.78,236.05,235.65,236.02,8051.0,231.2911,231.556,231.1636,231.5266,8051.0
2024-06-24 15:20:00,236.02,236.02,235.73,235.83,2932.0,231.5266,231.5266,231.2421,231.3402,2932.0
2024-06-24 15:25:00,235.77,235.83,235.59,235.83,3958.0,231.2813,231.3402,231.1048,231.3402,3958.0
2024-06-24 15:30:00,235.72,235.95,235.72,235.89,5253.0,231.2323,231.4579,231.2323,231.399,5253.0
2024-06-24 15:35:00,235.84,235.84,235.66,235.82,5643.0,231.35,231.35,231.1734,231.3304,5643.0
2024-06-24 15:40:00,235.83,235.83,235.54,235.56,10053.0,231.3402,231.3402,231.0557,231.0753,10053.0
2024-06-24 15:45:00,235.56,235.74,235.33,235.64,15924.0,231.0753,231.2519,230.8497,231.1538,15924.0
2024-06-24 15:50:00,235.7,236.22,235.6,235.86,17287.0,231.2127,231.7228,231.1146,231.3696,17287.0
2024-06-24 15:55:00,235.87,236.16,235.71,235.89,57717.0,231.3794,231.6639,231.2225,231.399,57717.0
2024-06-25 09:30:00,235.28,235.51,233.3,234.26,20143.0,230.8007,231.0263,228.8584,229.8001,20143.0
2024-06-25 09:35:00,234.63,235.06,234.18,234.34,8413.0,230.163,230.5848,229.7216,229.8786,8413.0
2024-06-25 09:40:00,233.98,234.33,233.24,233.81,8867.0,229.5254,229.8687,228.7995,229.3586,8867.0
2024-06-25 09:45:00,234.13,234.63,233.89,234.63,2650.0,229.6726,230.163,229.4371,230.163,2650.0
2024-06-25 09:50:00,234.34,234.96,234.15,234.24,5717.0,229.8786,230.4868,229.6922,229.7805,5717.0
2024-06-25 09:55:00,234.2,234.33,233.35,233.36,2803.0,229.7412,229.8687,228.9074,228.9172,2803.0
2024-06-25 10:00:00,233.35,233.66,233.18,233.54,2917.0,228.9074,229.2115,228.7406,229.0938,2917.0
2024-06-25 10:05:00,233.8,233.88,233.42,233.5,5456.0,229.3488,229.4273,228.9761,229.0545,5456.0
2024-06-25 10:10:00,233.66,233.92,233.66,233.78,709.0,229.2115,229.4666,229.2115,229.3292,709.0
2024-06-25 10:15:00,234.14,234.23,233.96,234.0,2941.0,229.6824,229.7707,229.5058,229.545,2941.0
2024-06-25 10:20:00,234.21,234.56,234.11,234.45,2552.0,229.751,230.0944,229.6529,229.9865,2552.0
2024-06-25 10:25:00,234.52,234.63,234.26,234.43,1648.0,230.0551,230.163,229.8001,229.9668,1648.0
2024-06-25 10:30:00,234.41,234.45,234.14,234.2,3625.0,229.9472,229.9865,229.6824,229.7412,3625.0
2024-06-25 10:35:00,234.02,234.2,233.97,233.97,846.0,229.5646,229.7412,229.5156,229.5156,846.0
2024-06-25 10:40:00,233.8,234.25,233.8,234.07,1647.0,229.3488,229.7903,229.3488,229.6137,1647.0
2024-06-25 10:45:00,234.17,234.74,234.16,234.74,6064.0,229.7118,230.2709,229.702,230.2709,6064.0
2024-06-25 10:50:00,234.71,234.71,234.52,234.62,3742.0,230.2415,230.2415,230.0551,230.1532,3742.0
2024-06-25 10:55:00,234.51,234.53,234.24,234.25,1495.0,230.0453,230.0649,229.7805,229.7903,1495.0
2024-06-25 11:00:00,234.24,234.24,233.84,233.84,725.0,229.7805,229.7805,229.3881,229.3881,725.0
2024-06-25 11:05:00,233.99,234.14,233.74,233.84,7677.0,229.5352,229.6824,229.29,229.3881,7677.0
2024-06-25 11:10:00,233.85,234.07,233.85,233.97,3875.0,229.3979,229.6137,229.3979,229.5156,3875.0
2024-06-25 11:15:00,233.97,234.3,233.97,234.21,1350.0,229.5156,229.8393,229.5156,229.751,1350.0
2024-06-25 11:20:00,234.29,234.29,234.08,234.25,4881.0,229.8295,229.8295,229.6235,229.7903,4881.0
2024-06-25 11:25:00,234.36,234.36,234.26,234.26,1071.0,229.8982,229.8982,229.8001,229.8001,1071.0
2024-06-25 11:30:00,234.33,234.48,234.26,234.32,5112.0,229.8687,230.0159,229.8001,229.8589,5112.0
2024-06-25 11:35:00,234.42,234.47,234.22,234.22,2343.0,229.957,230.0061,229.7608,229.7608,2343.0
2024-06-25 11:40:00,234.26,234.44,234.25,234.44,1441.0,229.8001,229.9767,229.7903,229.9767,1441.0
2024-06-25 11:45:00,234.35,234.35,234.1,234.16,9099.0,229.8884,229.8884,229.6431,229.702,9099.0
2024-06-25 11:50:00,234.09,234.14,234.0,234.14,3544.0,229.6333,229.6824,229.545,229.6824,3544.0
2024-06-25 11:55:00,234.08,234.12,234.08,234.09,2100.0,229.6235,229.6627,229.6235,229.6333,2100.0
2024-06-25 12:00:00,234.04,234.1,233.74,234.0,5643.0,229.5843,229.6431,229.29,229.545,5643.0
2024-06-25 12:05:00,234.03,234.18,234.03,234.17,1259.0,229.5745,229.7216,229.5745,229.7118,1259.0
2024-06-25 12:10:00,234.17,234.26,234.17,234.26,383.0,229.7118,229.8001,229.7118,229.8001,383.0
2024-06-25 12:15:00,234.34,234.34,233.92,233.98,4170.0,229.8786,229.8786,229.4666,229.5254,4170.0
2024-06-25 12:20:00,234.03,234.35,233.91,234.34,1868.0,229.5745,229.8884,229.4567,229.8786,1868.0
2024-06-25 12:25:00,234.3,234.31,234.1,234.2,1208.0,229.8393,229.8491,229.6431,229.7412,1208.0
2024-06-25 12:30:00,234.18,234.18,234.03,234.12,1074.0,229.7216,229.7216,229.5745,229.6627,1074.0
2024-06-25 12:35:00,234.01,234.02,233.91,233.95,1396.0,229.5548,229.5646,229.4567,229.496,1396.0
2024-06-25 12:40:00,233.9,233.93,233.8,233.87,3146.0,229.4469,229.4764,229.3488,229.4175,3146.0
2024-06-25 12:45:00,233.87,234.04,233.81,234.04,3291.0,229.4175,229.5843,229.3586,229.5843,3291.0
2024-06-25 12:50:00,233.99,234.07,233.89,234.04,2070.0,229.5352,229.6137,229.4371,229.5843,2070.0
2024-06-25 12:55:00,234.16,234.22,234.15,234.22,503.0,229.702,229.7608,229.6922,229.7608,503.0
2024-06-25 13:00:00,234.05,234.13,234.05,234.09,1200.0,229.5941,229.6726,229.5941,229.6333,1200.0
2024-06-25 13:05:00,234.09,234.38,234.09,234.36,2360.0,229.6333,229.9178,229.6333,229.8982,2360.0
2024-06-25 13:10:00,234.33,234.42,234.26,234.34,1601.0,229.8687,229.957,229.8001,229.8786,1601.0
2024-06-25 13:15:00,234.34,234.4,234.21,234.23,1627.0,229.8786,229.9374,229.751,229.7707,1627.0
2024-06-25 13:20:00,234.3,234.43,234.29,234.43,400.0,229.8393,229.9668,229.8295,229.9668,400.0
2024-06-25 13:25:00,234.48,234.67,234.48,234.67,1933.0,230.0159,230.2023,230.0159,230.2023,1933.0
2024-06-25 13:30:00,234.68,234.71,234.61,234.68,903.0,230.2121,230.2415,230.1434,230.2121,903.0
2024-06-25 13:35:00,234.78,234.84,234.36,234.36,5493.0,230.3102,230.369,229.8982,229.8982,5493.0
2024-06-25 13:40:00,234.38,234.61,234.37,234.37,1033.0,229.9178,230.1434,229.908,229.908,1033.0
2024-06-25 13:45:00,234.56,234.56,234.31,234.42,2482.0,230.0944,230.0944,229.8491,229.957,2482.0
2024-06-25 13:50:00,234.41,234.5,234.26,234.26,1137.0,229.9472,230.0355,229.8001,229.8001,1137.0
2024-06-25 13:55:00,234.3,234.32,234.25,234.25,857.0,229.8393,229.8589,229.7903,229.7903,857.0
2024-06-25 14:00:00,234.25,234.25,234.13,234.24,2088.0,229.7903,229.7903,229.6726,229.7805,2088.0
2024-06-25 14:05:00,234.34,234.5,234.27,234.49,1997.0,229.8786,230.0355,229.8099,230.0257,1997.0
2024-06-25 14:10:00,234.57,234.59,234.48,234.55,1437.0,230.1042,230.1238,230.0159,230.0846,1437.0
2024-06-25 14:15:00,234.51,234.67,234.5,234.59,913.0,230.0453,230.2023,230.0355,230.1238,913.0
2024-06-25 14:20:00,234.59,234.72,234.55,234.63,2361.0,230.1238,230.2513,230.0846,230.163,2361.0
2024-06-25 14:25:00,234.67,234.67,234.41,234.42,2136.0,230.2023,230.2023,229.9472,229.957,2136.0
2024-06-25 14:30:00,234.41,234.44,234.28,234.42,1065.0,229.9472,229.9767,229.8197,229.957,1065.0
2024-06-25 14:35:00,234.33,234.36,234.23,234.31,2474.0,229.8687,229.8982,229.7707,229.8491,2474.0
2024-06-25 14:40:00,234.27,234.47,234.24,234.47,2437.0,229.8099,230.0061,229.7805,230.0061,2437.0
2024-06-25 14:45:00,234.42,234.66,234.39,234.51,3099.0,229.957,230.1925,229.9276,230.0453,3099.0
2024-06-25 14:50:00,234.51,234.56,234.5,234.56,402.0,230.0453,230.0944,230.0355,230.0944,402.0
2024-06-25 14:55:00,234.53,234.69,234.53,234.66,1237.0,230.0649,230.2219,230.0649,230.1925,1237.0
2024-06-25 15:00:00,234.62,234.74,234.55,234.56,5255.0,230.1532,230.2709,230.0846,230.0944,5255.0
2024-06-25 15:05:00,234.62,234.64,234.6,234.64,533.0,230.1532,230.1728,230.1336,230.1728,533.0
2024-06-25 15:10:00,234.7,234.7,234.6,234.67,1951.0,230.2317,230.2317,230.1336,230.2023,1951.0
2024-06-25 15:15:00,234.67,234.7,234.49,234.58,3242.0,230.2023,230.2317,230.0257,230.114,3242.0
2024-06-25 15:20:00,234.72,234.74,234.62,234.74,1160.0,230.2513,230.2709,230.1532,230.2709,1160.0
2024-06-25 15:25:00,234.76,234.8,234.62,234.62,2690.0,230.2906,230.3298,230.1532,230.1532,2690.0
2024-06-25 15:30:00,234.66,234.7,234.53,234.62,4092.0,230.1925,230.2317,230.0649,230.1532,4092.0
2024-06-25 15:35:00,234.54,234.54,234.32,234.39,3649.0,230.0747,230.0747,229.8589,229.9276,3649.0
2024-06-25 15:40:00,234.27,234.4,234.11,234.2,4027.0,229.8099,229.9374,229.6529,229.7412,4027.0
2024-06-25 15:45:00,234.19,234.2,234.09,234.18,5821.0,229.7314,229.7412,229.6333,229.7216,5821.0
2024-06-25 15:50:00,234.12,234.47,234.1,234.44,7818.0,229.6627,230.0061,229.6431,229.9767,7818.0
2024-06-25 15:55:00,234.35,234.36,233.8,233.9,39948.0,229.8884,229.8982,229.3488,229.4469,39948.0
2024-06-26 09:30:00,234.06,234.61,231.92,232.67,28307.0,229.6039,230.1434,227.5046,228.2404,28307.0
2024-06-26 09:35:00,233.45,234.37,233.45,233.93,2074.0,229.0055,229.908,229.0055,229.4764,2074.0
2024-06-26 09:40:00,233.5,233.9,232.73,232.73,2738.0,229.0545,229.4469,228.2992,228.2992,2738.0
2024-06-26 09:45:00,233.17,233.17,232.37,232.37,1668.0,228.7308,228.7308,227.9461,227.9461,1668.0
2024-06-26 09:50:00,232.9,233.25,232.76,232.76,3738.0,228.466,228.8093,228.3286,228.3286,3738.0
2024-06-26 09:55:00,232.75,233.03,232.36,232.58,16523.0,228.3188,228.5935,227.9363,228.1521,16523.0
2024-06-26 10:00:00,232.58,232.85,231.52,231.97,16198.0,228.1521,228.4169,227.1122,227.5537,16198.0
2024-06-26 10:05:00,232.23,232.34,231.53,231.61,5501.0,227.8087,227.9166,227.1221,227.2005,5501.0
2024-06-26 10:10:00,231.88,232.07,231.59,231.96,11972.0,227.4654,227.6518,227.1809,227.5439,11972.0
2024-06-26 10:15:00,232.0,232.08,231.4,231.79,9908.0,227.5831,227.6616,226.9945,227.3771,9908.0
2024-06-26 10:20:00,231.79,232.04,231.58,231.95,2829.0,227.3771,227.6223,227.1711,227.5341,2829.0
2024-06-26 10:25:00,231.96,232.13,231.63,231.92,4800.0,227.5439,227.7106,227.2201,227.5046,4800.0
2024-06-26 10:30:00,231.88,231.89,231.4,231.44,5770.0,227.4654,227.4752,226.9945,227.0338,5770.0
2024-06-26 10:35:00,231.54,231.72,231.37,231.72,3000.0,227.1319,227.3084,226.9651,227.3084,3000.0
2024-06-26 10:40:00,231.78,231.82,231.53,231.53,3045.0,227.3673,227.4065,227.1221,227.1221,3045.0
2024-06-26 10:45:00,231.72,231.85,231.58,231.66,4071.0,227.3084,227.436,227.1711,227.2496,4071.0
2024-06-26 10:50:00,231.83,232.17,231.75,231.89,15505.0,227.4163,227.7499,227.3379,227.4752,15505.0
2024-06-26 10:55:00,232.01,232.16,231.91,232.04,3880.0,227.5929,227.7401,227.4948,227.6223,3880.0
2024-06-26 11:00:00,232.15,232.52,232.04,232.48,14870.0,227.7303,228.0932,227.6223,228.054,14870.0
2024-06-26 11:05:00,232.56,232.63,232.35,232.58,2012.0,228.1324,228.2011,227.9264,228.1521,2012.0
2024-06-26 11:10:00,232.43,232.43,232.12,232.13,6584.0,228.0049,228.0049,227.7008,227.7106,6584.0
2024-06-26 11:15:00,232.17,232.22,232.04,232.08,1518.0,227.7499,227.7989,227.6223,227.6616,1518.0
2024-06-26 11:20:00,232.2,232.21,232.04,232.05,2872.0,227.7793,227.7891,227.6223,227.6322,2872.0
2024-06-26 11:25:00,232.17,232.26,232.06,232.18,13406.0,227.7499,227.8382,227.642,227.7597,13406.0
2024-06-26 11:30:00,232.16,232.42,232.16,232.22,11140.0,227.7401,227.9951,227.7401,227.7989,11140.0
2024-06-26 11:35:00,232.22,232.36,232.03,232.03,5396.0,227.7989,227.9363,227.6125,227.6125,5396.0
2024-06-26 11:40:00,232.02,232.27,232.02,232.19,9178.0,227.6027,227.848,227.6027,227.7695,9178.0
2024-06-26 11:45:00,232.12,232.33,232.05,232.31,5907.0,227.7008,227.9068,227.6322,227.8872,5907.0
2024-06-26 11:50:00,232.35,232.37,232.3,232.34,4244.0,227.9264,227.9461,227.8774,227.9166,4244.0
2024-06-26 11:55:00,232.28,232.39,232.17,232.24,4302.0,227.8578,227.9657,227.7499,227.8185,4302.0
2024-06-26 12:00:00,232.33,232.42,232.24,232.4,5697.0,227.9068,227.9951,227.8185,227.9755,5697.0
2024-06-26 12:05:00,232.4,232.52,232.38,232.43,6322.0,227.9755,228.0932,227.9559,228.0049,6322.0
2024-06-26 12:10:00,232.41,232.41,232.22,232.25,1816.0,227.9853,227.9853,227.7989,227.8283,1816.0
2024-06-26 12:15:00,232.36,232.6,232.35,232.59,5759.0,227.9363,228.1717,227.9264,228.1619,5759.0
2024-06-26 12:20:00,232.59,232.64,232.52,232.58,1519.0,228.1619,228.2109,228.0932,228.1521,1519.0
2024-06-26 12:25:00,232.59,232.59,232.44,232.56,2097.0,228.1619,228.1619,228.0147,228.1324,2097.0
2024-06-26 12:30:00,232.56,232.56,232.19,232.37,6971.0,228.1324,228.1324,227.7695,227.9461,6971.0
2024-06-26 12:35:00,232.37,232.37,232.2,232.26,3200.0,227.9461,227.9461,227.7793,227.8382,3200.0
2024-06-26 12:40:00,232.26,232.44,232.16,232.39,11447.0,227.8382,228.0147,227.7401,227.9657,11447.0
2024-06-26 12:45:00,232.31,232.48,232.31,232.45,1372.0,227.8872,228.054,227.8872,228.0245,1372.0
2024-06-26 12:50:00,232.5,232.61,232.38,232.39,2049.0,228.0736,228.1815,227.9559,227.9657,2049.0
2024-06-26 12:55:00,232.6,232.68,232.55,232.68,500.0,228.1717,228.2502,228.1226,228.2502,500.0
2024-06-26 13:00:00,232.72,232.72,232.52,232.65,2101.0,228.2894,228.2894,228.0932,228.2207,2101.0
2024-06-26 13:05:00,232.59,232.61,232.44,232.57,3061.0,228.1619,228.1815,228.0147,228.1423,3061.0
2024-06-26 13:10:00,232.42,232.43,232.23,232.24,3353.0,227.9951,228.0049,227.8087,227.8185,3353.0
2024-06-26 13:15:00,232.23,232.24,232.04,232.14,1929.0,227.8087,227.8185,227.6223,227.7204,1929.0
2024-06-26 13:20:00,232.09,232.09,231.93,232.02,3566.0,227.6714,227.6714,227.5144,227.6027,3566.0
2024-06-26 13:25:00,232.23,232.23,231.97,232.01,2151.0,227.8087,227.8087,227.5537,227.5929,2151.0
2024-06-26 13:30:00,232.03,232.16,232.01,232.03,9720.0,227.6125,227.7401,227.5929,227.6125,9720.0
2024-06-26 13:35:00,232.21,232.24,232.04,232.15,3533.0,227.7891,227.8185,227.6223,227.7303,3533.0
2024-06-26 13:40:00,232.06,232.2,232.05,232.08,894.0,227.642,227.7793,227.6322,227.6616,894.0
2024-06-26 13:45:00,232.14,232.16,231.98,231.98,1314.0,227.7204,227.7401,227.5635,227.5635,1314.0
2024-06-26 13:50:00,231.99,232.03,231.85,231.85,2633.0,227.5733,227.6125,227.436,227.436,2633.0
2024-06-26 13:55:00,231.94,232.04,231.85,231.89,2301.0,227.5242,227.6223,227.436,227.4752,2301.0
2024-06-26 14:00:00,231.96,232.06,231.92,231.96,3485.0,227.5439,227.642,227.5046,227.5439,3485.0
2024-06-26 14:05:00,232.11,232.15,231.98,231.99,3693.0,227.691,227.7303,227.5635,227.5733,3693.0
2024-06-26 14:10:00,232.09,232.15,231.99,231.99,747.0,227.6714,227.7303,227.5733,227.5733,747.0
2024-06-26 14:15:00,231.99,232.0,231.81,232.0,2945.0,227.5733,227.5831,227.3967,227.5831,2945.0
2024-06-26 14:20:00,231.89,232.14,231.78,232.12,6495.0,227.4752,227.7204,227.3673,227.7008,6495.0
2024-06-26 14:25:00,232.07,232.28,232.07,232.23,1073.0,227.6518,227.8578,227.6518,227.8087,1073.0
2024-06-26 14:30:00,232.23,232.23,232.04,232.12,2115.0,227.8087,227.8087,227.6223,227.7008,2115.0
2024-06-26 14:35:00,232.05,232.21,232.01,232.01,2217.0,227.6322,227.7891,227.5929,227.5929,2217.0
2024-06-26 14:40:00,232.04,232.04,231.89,231.89,4956.0,227.6223,227.6223,227.4752,227.4752,4956.0
2024-06-26 14:45:00,231.89,232.16,231.88,232.16,1825.0,227.4752,227.7401,227.4654,227.7401,1825.0
2024-06-26 14:50:00,232.2,232.28,232.06,232.2,2960.0,227.7793,227.8578,227.642,227.7793,2960.0
2024-06-26 14:55:00,232.14,232.21,232.07,232.15,3285.0,227.7204,227.7891,227.6518,227.7303,3285.0
2024-06-26 15:00:00,232.15,232.15,231.8,231.84,3060.0,227.7303,227.7303,227.3869,227.4262,3060.0
2024-06-26 15:05:00,231.84,232.1,231.84,232.05,3912.0,227.4262,227.6812,227.4262,227.6322,3912.0
2024-06-26 15:10:00,232.01,232.01,231.54,231.54,8902.0,227.5929,227.5929,227.1319,227.1319,8902.0
2024-06-26 15:15:00,231.61,231.76,231.58,231.62,8456.0,227.2005,227.3477,227.1711,227.2103,8456.0
2024-06-26 15:20:00,231.58,231.64,231.45,231.48,24475.0,227.1711,227.23,227.0436,227.073,24475.0
2024-06-26 15:25:00,231.41,231.41,231.12,231.39,20119.0,227.0043,227.0043,226.7199,226.9847,20119.0
2024-06-26 15:30:00,231.33,231.34,231.08,231.2,24425.0,226.9259,226.9357,226.6806,226.7983,24425.0
2024-06-26 15:35:00,231.25,231.53,230.9,231.01,53476.0,226.8474,227.1221,226.504,226.612,53476.0
2024-06-26 15:40:00,231.01,231.06,230.78,230.78,26662.0,226.612,226.661,226.3863,226.3863,26662.0
2024-06-26 15:45:00,230.78,230.87,230.69,230.81,40609.0,226.3863,226.4746,226.298,226.4158,40609.0
2024-06-26 15:50:00,230.93,231.17,230.86,230.96,47995.0,226.5335,226.7689,226.4648,226.5629,47995.0
2024-06-26 15:55:00,230.99,231.73,230.9,231.61,122769.0,226.5923,227.3182,226.504,227.2005,122769.0
2024-06-27 09:30:00,232.28,232.98,231.64,231.94,22027.0,227.8578,228.5444,227.23,227.5242,22027.0
2024-06-27 09:35:00,231.59,232.3,231.07,232.3,5716.0,227.1809,227.8774,226.6708,227.8774,5716.0
2024-06-27 09:40:00,232.03,232.73,232.02,232.38,5252.0,227.6125,228.2992,227.6027,227.9559,5252.0
2024-06-27 09:45:00,232.16,232.16,231.67,231.69,2663.0,227.7401,227.7401,227.2594,227.279,2663.0
2024-06-27 09:50:00,231.69,231.7,231.41,231.56,3592.0,227.279,227.2888,227.0043,227.1515,3592.0
2024-06-27 09:55:00,231.46,231.73,231.37,231.5,3338.0,227.0534,227.3182,226.9651,227.0926,3338.0
2024-06-27 10:00:00,231.63,231.79,231.4,231.71,4390.0,227.2201,227.3771,226.9945,227.2986,4390.0
2024-06-27 10:05:00,231.67,232.11,231.54,232.11,7199.0,227.2594,227.691,227.1319,227.691,7199.0
2024-06-27 10:10:00,232.11,232.22,232.03,232.22,1805.0,227.691,227.7989,227.6125,227.7989,1805.0
2024-06-27 10:15:00,232.19,232.23,231.23,231.71,12305.0,227.7695,227.8087,226.8278,227.2986,12305.0
2024-06-27 10:20:00,231.67,232.09,231.67,232.06,2202.0,227.2594,227.6714,227.2594,227.642,2202.0
2024-06-27 10:25:00,232.06,232.15,231.77,232.03,2089.0,227.642,227.7303,227.3575,227.6125,2089.0
2024-06-27 10:30:00,232.23,232.49,232.18,232.49,2511.0,227.8087,228.0638,227.7597,228.0638,2511.0
2024-06-27 10:35:00,232.45,232.5,232.07,232.21,2257.0,228.0245,228.0736,227.6518,227.7891,2257.0
2024-06-27 10:40:00,232.37,232.37,231.83,231.83,6949.0,227.9461,227.9461,227.4163,227.4163,6949.0
2024-06-27 10:45:00,231.97,232.28,231.72,231.72,4741.0,227.5537,227.8578,227.3084,227.3084,4741.0
2024-06-27 10:50:00,231.8,231.82,231.34,231.68,4660.0,227.3869,227.4065,226.9357,227.2692,4660.0
2024-06-27 10:55:00,231.45,231.46,230.83,231.0,5639.0,227.0436,227.0534,226.4354,226.6021,5639.0
2024-06-27 11:00:00,230.9,231.23,230.82,230.89,8462.0,226.504,226.8278,226.4256,226.4942,8462.0
2024-06-27 11:05:00,230.93,231.08,230.76,230.87,5345.0,226.5335,226.6806,226.3667,226.4746,5345.0
2024-06-27 11:10:00,230.74,231.0,230.73,230.86,20808.0,226.3471,226.6021,226.3373,226.4648,20808.0
2024-06-27 11:15:00,230.85,231.11,230.71,230.99,6509.0,226.455,226.71,226.3177,226.5923,6509.0
2024-06-27 11:20:00,231.09,231.09,230.5,230.62,7805.0,226.6904,226.6904,226.1117,226.2294,7805.0
2024-06-27 11:25:00,230.69,230.98,230.51,230.72,5787.0,226.298,226.5825,226.1215,226.3275,5787.0
2024-06-27 11:30:00,230.72,231.1,230.71,231.02,9847.0,226.3275,226.7002,226.3177,226.6218,9847.0
2024-06-27 11:35:00,231.02,231.3,230.98,230.98,17509.0,226.6218,226.8964,226.5825,226.5825,17509.0
2024-06-27 11:40:00,230.93,231.06,230.77,231.06,6697.0,226.5335,226.661,226.3765,226.661,6697.0
2024-06-27 11:45:00,231.05,231.23,230.97,231.02,5101.0,226.6512,226.8278,226.5727,226.6218,5101.0
2024-06-27 11:50:00,231.12,231.27,231.0,231.18,4903.0,226.7199,226.867,226.6021,226.7787,4903.0
2024-06-27 11:55:00,231.07,231.15,231.0,231.09,5380.0,226.6708,226.7493,226.6021,226.6904,5380.0
2024-06-27 12:00:00,231.05,231.15,230.7,230.77,5828.0,226.6512,226.7493,226.3079,226.3765,5828.0
2024-06-27 12:05:00,230.67,230.94,230.66,230.76,17659.0,226.2784,226.5433,226.2686,226.3667,17659.0
2024-06-27 12:10:00,230.67,230.67,230.5,230.61,3960.0,226.2784,226.2784,226.1117,226.2196,3960.0
2024-06-27 12:15:00,230.54,230.63,230.42,230.42,4825.0,226.1509,226.2392,226.0332,226.0332,4825.0
2024-06-27 12:20:00,230.43,230.53,230.27,230.53,5835.0,226.043,226.1411,225.886,226.1411,5835.0
2024-06-27 12:25:00,230.43,230.43,230.3,230.34,4409.0,226.043,226.043,225.9155,225.9547,4409.0
2024-06-27 12:30:00,230.33,230.34,230.21,230.27,6170.0,225.9449,225.9547,225.8272,225.886,6170.0
2024-06-27 12:35:00,230.29,230.47,230.08,230.09,3472.0,225.9057,226.0822,225.6997,225.7095,3472.0
2024-06-27 12:40:00,230.01,230.19,229.07,229.66,47995.0,225.631,225.8076,224.7089,225.2877,47995.0
2024-06-27 12:45:00,229.59,229.79,229.4,229.73,6329.0,225.219,225.4152,225.0326,225.3563,6329.0
2024-06-27 12:50:00,229.83,230.0,229.77,229.9,7666.0,225.4544,225.6212,225.3956,225.5231,7666.0
2024-06-27 12:55:00,229.97,230.21,229.91,230.01,7825.0,225.5918,225.8272,225.5329,225.631,7825.0
2024-06-27 13:00:00,230.05,230.33,230.04,230.17,2918.0,225.6702,225.9449,225.6604,225.7879,2918.0
2024-06-27 13:05:00,230.17,230.38,230.17,230.32,4932.0,225.7879,225.9939,225.7879,225.9351,4932.0
2024-06-27 13:10:00,230.35,230.63,230.34,230.54,6401.0,225.9645,226.2392,225.9547,226.1509,6401.0
2024-06-27 13:15:00,230.56,230.74,230.53,230.59,6424.0,226.1705,226.3471,226.1411,226.1999,6424.0
2024-06-27 13:20:00,230.59,230.91,230.51,230.91,5464.0,226.1999,226.5139,226.1215,226.5139,5464.0
2024-06-27 13:25:00,230.9,231.04,230.87,230.91,5328.0,226.504,226.6414,226.4746,226.5139,5328.0
2024-06-27 13:30:00,230.91,230.99,230.76,230.83,7140.0,226.5139,226.5923,226.3667,226.4354,7140.0
2024-06-27 13:35:00,230.81,230.97,230.8,230.84,4445.0,226.4158,226.5727,226.406,226.4452,4445.0
2024-06-27 13:40:00,230.84,230.93,230.61,230.68,5202.0,226.4452,226.5335,226.2196,226.2882,5202.0
2024-06-27 13:45:00,230.72,230.8,230.65,230.7,5688.0,226.3275,226.406,226.2588,226.3079,5688.0
2024-06-27 13:50:00,230.64,230.65,230.1,230.14,5433.0,226.249,226.2588,225.7193,225.7585,5433.0
2024-06-27 13:55:00,230.21,230.28,230.1,230.1,4410.0,225.8272,225.8959,225.7193,225.7193,4410.0
2024-06-27 14:00:00,230.11,230.17,230.0,230.09,6614.0,225.7291,225.7879,225.6212,225.7095,6614.0
2024-06-27 14:05:00,230.05,230.17,229.97,230.09,4498.0,225.6702,225.7879,225.5918,225.7095,4498.0
2024-06-27 14:10:00,230.04,230.06,229.56,229.59,4697.0,225.6604,225.68,225.1896,225.219,4697.0
2024-06-27 14:15:00,229.59,229.67,229.44,229.61,6976.0,225.219,225.2975,225.0718,225.2386,6976.0
2024-06-27 14:20:00,229.61,229.63,229.44,229.44,4176.0,225.2386,225.2582,225.0718,225.0718,4176.0
2024-06-27 14:25:00,229.49,229.59,229.27,229.4,6704.0,225.1209,225.219,224.9051,225.0326,6704.0
2024-06-27 14:30:00,229.37,229.42,229.2,229.23,7880.0,225.0032,225.0522,224.8364,224.8658,7880.0
2024-06-27 14:35:00,229.23,229.46,229.22,229.46,5987.0,224.8658,225.0915,224.856,225.0915,5987.0
2024-06-27 14:40:00,229.4,229.59,229.39,229.53,4680.0,225.0326,225.219,225.0228,225.1601,4680.0
2024-06-27 14:45:00,229.51,229.88,229.46,229.88,7004.0,225.1405,225.5035,225.0915,225.5035,7004.0
2024-06-27 14:50:00,229.94,230.02,229.85,229.9,7271.0,225.5623,225.6408,225.474,225.5231,7271.0
2024-06-27 14:55:00,229.91,230.07,229.91,229.98,7048.0,225.5329,225.6898,225.5329,225.6016,7048.0
2024-06-27 15:00:00,230.06,230.51,230.04,230.43,2220.0,225.68,226.1215,225.6604,226.043,2220.0
2024-06-27 15:05:00,230.4,230.46,230.18,230.18,2319.0,226.0136,226.0724,225.7978,225.7978,2319.0
2024-06-27 15:10:00,230.26,230.41,230.19,230.29,9004.0,225.8762,226.0234,225.8076,225.9057,9004.0
2024-06-27 15:15:00,230.28,230.59,230.28,230.59,5385.0,225.8959,226.1999,225.8959,226.1999,5385.0
2024-06-27 15:20:00,230.68,230.89,230.58,230.89,6309.0,226.2882,226.4942,226.1901,226.4942,6309.0
2024-06-27 15:25:00,230.87,231.0,230.59,230.92,12305.0,226.4746,226.6021,226.1999,226.5237,12305.0
2024-06-27 15:30:00,230.89,230.91,230.27,230.49,18237.0,226.4942,226.5139,225.886,226.1019,18237.0
2024-06-27 15:35:00,230.49,230.8,230.45,230.65,24036.0,226.1019,226.406,226.0626,226.2588,24036.0
2024-06-27 15:40:00,230.51,230.96,230.51,230.86,12966.0,226.1215,226.5629,226.1215,226.4648,12966.0
2024-06-27 15:45:00,230.82,230.82,230.51,230.64,18642.0,226.4256,226.4256,226.1215,226.249,18642.0
2024-06-27 15:50:00,230.66,230.95,230.55,230.72,23638.0,226.2686,226.5531,226.1607,226.3275,23638.0
2024-06-27 15:55:00,230.8,230.96,230.62,230.95,46798.0,226.406,226.5629,226.2294,226.5531,46798.0
2024-06-28 09:30:00,232.27,233.11,230.51,232.97,15552.0,227.848,228.672,226.1215,228.5346,15552.0
2024-06-28 09:35:00,233.0,234.1,232.97,233.53,8461.0,228.5641,229.6431,228.5346,229.084,8461.0
2024-06-28 09:40:00,233.59,233.78,232.93,233.4,7266.0,229.1428,229.3292,228.4954,228.9565,7266.0
2024-06-28 09:45:00,233.4,233.4,232.63,232.78,6219.0,228.9565,228.9565,228.2011,228.3483,6219.0
2024-06-28 09:50:00,232.77,232.88,232.05,232.15,7190.0,228.3384,228.4464,227.6322,227.7303,7190.0
2024-06-28 09:55:00,232.15,232.24,231.72,231.74,3933.0,227.7303,227.8185,227.3084,227.3281,3933.0
2024-06-28 10:00:00,231.63,232.38,231.62,232.38,9835.0,227.2201,227.9559,227.2103,227.9559,9835.0
2024-06-28 10:05:00,232.48,232.67,232.36,232.66,6991.0,228.054,228.2404,227.9363,228.2305,6991.0
2024-06-28 10:10:00,232.56,232.79,232.29,232.34,4316.0,228.1324,228.3581,227.8676,227.9166,4316.0
2024-06-28 10:15:00,232.34,232.65,232.08,232.53,20304.0,227.9166,228.2207,227.6616,228.103,20304.0
2024-06-28 10:20:00,232.55,232.76,232.45,232.76,4079.0,228.1226,228.3286,228.0245,228.3286,4079.0
2024-06-28 10:25:00,232.73,232.99,232.73,232.99,3488.0,228.2992,228.5543,228.2992,228.5543,3488.0
2024-06-28 10:30:00,232.99,233.24,232.85,233.09,5177.0,228.5543,228.7995,228.4169,228.6524,5177.0
2024-06-28 10:35:00,233.11,233.23,232.94,233.23,5336.0,228.672,228.7897,228.5052,228.7897,5336.0
2024-06-28 10:40:00,233.17,233.42,233.16,233.3,3380.0,228.7308,228.9761,228.721,228.8584,3380.0
2024-06-28 10:45:00,233.29,233.77,233.28,233.77,2722.0,228.8485,229.3194,228.8387,229.3194,2722.0
2024-06-28 10:50:00,233.78,234.35,233.56,234.35,19882.0,229.3292,229.8884,229.1134,229.8884,19882.0
2024-06-28 10:55:00,234.34,234.43,234.1,234.22,9285.0,229.8786,229.9668,229.6431,229.7608,9285.0
2024-06-28 11:00:00,234.29,234.41,234.01,234.06,24277.0,229.8295,229.9472,229.5548,229.6039,24277.0
2024-06-28 11:05:00,234.08,234.51,234.08,234.44,5489.0,229.6235,230.0453,229.6235,229.9767,5489.0
2024-06-28 11:10:00,234.53,234.66,234.18,234.26,8115.0,230.0649,230.1925,229.7216,229.8001,8115.0
2024-06-28 11:15:00,234.22,234.59,233.85,234.44,17850.0,229.7608,230.1238,229.3979,229.9767,17850.0
2024-06-28 11:20:00,234.45,234.54,234.22,234.22,8090.0,229.9865,230.0747,229.7608,229.7608,8090.0
2024-06-28 11:25:00,234.35,234.84,234.34,234.7,4617.0,229.8884,230.369,229.8786,230.2317,4617.0
2024-06-28 11:30:00,234.7,234.83,234.07,234.09,10898.0,230.2317,230.3592,229.6137,229.6333,10898.0
2024-06-28 11:35:00,234.28,234.46,234.13,234.46,4599.0,229.8197,229.9963,229.6726,229.9963,4599.0
2024-06-28 11:40:00,234.59,234.72,234.36,234.53,8492.0,230.1238,230.2513,229.8982,230.0649,8492.0
2024-06-28 11:45:00,234.6,234.63,234.02,234.02,6161.0,230.1336,230.163,229.5646,229.5646,6161.0
2024-06-28 11:50:00,234.04,234.04,233.79,233.98,12535.0,229.5843,229.5843,229.339,229.5254,12535.0
2024-06-28 11:55:00,234.02,234.1,233.85,233.92,9354.0,229.5646,229.6431,229.3979,229.4666,9354.0
2024-06-28 12:00:00,233.84,234.11,233.73,234.09,4209.0,229.3881,229.6529,229.2802,229.6333,4209.0
2024-06-28 12:05:00,233.95,234.15,233.9,234.15,4008.0,229.496,229.6922,229.4469,229.6922,4008.0
2024-06-28 12:10:00,234.05,234.05,233.82,233.99,3867.0,229.5941,229.5941,229.3685,229.5352,3867.0
2024-06-28 12:15:00,233.9,234.41,233.9,234.41,4545.0,229.4469,229.9472,229.4469,229.9472,4545.0
2024-06-28 12:20:00,234.32,234.32,233.96,234.0,9492.0,229.8589,229.8589,229.5058,229.545,9492.0
2024-06-28 12:25:00,234.05,234.18,234.05,234.07,2634.0,229.5941,229.7216,229.5941,229.6137,2634.0
2024-06-28 12:30:00,234.15,234.22,233.98,234.02,8740.0,229.6922,229.7608,229.5254,229.5646,8740.0
2024-06-28 12:35:00,234.1,234.14,233.88,234.14,2263.0,229.6431,229.6824,229.4273,229.6824,2263.0
2024-06-28 12:40:00,234.25,234.55,234.17,234.55,4204.0,229.7903,230.0846,229.7118,230.0846,4204.0
2024-06-28 12:45:00,234.27,234.47,234.27,234.27,3383.0,229.8099,230.0061,229.8099,229.8099,3383.0
2024-06-28 12:50:00,234.31,234.34,233.95,233.95,3398.0,229.8491,229.8786,229.496,229.496,3398.0
2024-06-28 12:55:00,233.86,234.14,233.84,234.14,5347.0,229.4077,229.6824,229.3881,229.6824,5347.0
2024-06-28 13:00:00,234.03,234.38,234.03,234.26,4392.0,229.5745,229.9178,229.5745,229.8001,4392.0
2024-06-28 13:05:00,234.31,234.31,234.13,234.31,10022.0,229.8491,229.8491,229.6726,229.8491,10022.0
2024-06-28 13:10:00,234.28,234.41,234.26,234.34,5073.0,229.8197,229.9472,229.8001,229.8786,5073.0
2024-06-28 13:15:00,234.28,234.33,233.92,233.92,3791.0,229.8197,229.8687,229.4666,229.4666,3791.0
2024-06-28 13:20:00,234.06,234.23,234.05,234.08,1800.0,229.6039,229.7707,229.5941,229.6235,1800.0
2024-06-28 13:25:00,234.2,234.32,234.08,234.19,6440.0,229.7412,229.8589,229.6235,229.7314,6440.0
2024-06-28 13:30:00,234.09,234.09,233.81,233.84,6441.0,229.6333,229.6333,229.3586,229.3881,6441.0
2024-06-28 13:35:00,233.94,234.11,233.94,234.04,2130.0,229.4862,229.6529,229.4862,229.5843,2130.0
2024-06-28 13:40:00,233.99,234.11,233.84,234.1,4263.0,229.5352,229.6529,229.3881,229.6431,4263.0
2024-06-28 13:45:00,234.03,234.31,234.01,234.07,3915.0,229.5745,229.8491,229.5548,229.6137,3915.0
2024-06-28 13:50:00,234.08,234.11,234.03,234.05,2190.0,229.6235,229.6529,229.5745,229.5941,2190.0
2024-06-28 13:55:00,234.04,234.11,233.54,233.61,10289.0,229.5843,229.6529,229.0938,229.1625,10289.0
2024-06-28 14:00:00,233.5,233.56,233.29,233.54,4365.0,229.0545,229.1134,228.8485,229.0938,4365.0
2024-06-28 14:05:00,233.54,233.64,233.25,233.33,14903.0,229.0938,229.1919,228.8093,228.8878,14903.0
2024-06-28 14:10:00,233.22,233.53,233.12,233.53,13415.0,228.7799,229.084,228.6818,229.084,13415.0
2024-06-28 14:15:00,233.52,233.62,233.31,233.38,7038.0,229.0742,229.1723,228.8682,228.9368,7038.0
2024-06-28 14:20:00,233.23,233.28,232.97,233.07,5217.0,228.7897,228.8387,228.5346,228.6327,5217.0
2024-06-28 14:25:00,233.06,233.21,232.92,232.93,4761.0,228.6229,228.7701,228.4856,228.4954,4761.0
2024-06-28 14:30:00,232.9,233.04,232.82,233.04,4312.0,228.466,228.6033,228.3875,228.6033,4312.0
2024-06-28 14:35:00,233.03,233.31,232.95,233.03,6298.0,228.5935,228.8682,228.515,228.5935,6298.0
2024-06-28 14:40:00,232.95,233.02,232.85,232.95,6395.0,228.515,228.5837,228.4169,228.515,6395.0
2024-06-28 14:45:00,233.01,233.14,232.85,233.14,11264.0,228.5739,228.7014,228.4169,228.7014,11264.0
2024-06-28 14:50:00,233.14,233.14,232.89,232.94,8700.0,228.7014,228.7014,228.4562,228.5052,8700.0
2024-06-28 14:55:00,232.97,233.07,232.88,232.96,8915.0,228.5346,228.6327,228.4464,228.5248,8915.0
2024-06-28 15:00:00,233.01,233.01,232.66,232.66,6467.0,228.5739,228.5739,228.2305,228.2305,6467.0
2024-06-28 15:05:00,232.62,232.66,232.28,232.29,10956.0,228.1913,228.2305,227.8578,227.8676,10956.0
2024-06-28 15:10:00,232.24,232.54,232.22,232.33,6119.0,227.8185,228.1128,227.7989,227.9068,6119.0
2024-06-28 15:15:00,232.24,232.38,232.01,232.24,8060.0,227.8185,227.9559,227.5929,227.8185,8060.0
2024-06-28 15:20:00,232.23,232.39,232.19,232.25,8222.0,227.8087,227.9657,227.7695,227.8283,8222.0
2024-06-28 15:25:00,232.25,232.46,232.15,232.46,8997.0,227.8283,228.0343,227.7303,228.0343,8997.0
2024-06-28 15:30:00,232.37,232.47,231.97,232.17,16001.0,227.9461,228.0442,227.5537,227.7499,16001.0
2024-06-28 15:35:00,232.17,232.47,232.16,232.46,9048.0,227.7499,228.0442,227.7401,228.0343,9048.0
2024-06-28 15:40:00,232.41,232.56,232.38,232.4,10943.0,227.9853,228.1324,227.9559,227.9755,10943.0
2024-06-28 15:45:00,232.35,232.85,232.31,232.67,21511.0,227.9264,228.4169,227.8872,228.2404,21511.0
2024-06-28 15:50:00,232.67,233.71,232.58,233.55,52592.0,228.2404,229.2606,228.1521,229.1036,52592.0
2024-06-28 15:55:00,233.53,233.85,233.35,233.72,102632.0,229.084,229.3979,228.9074,229.2704,102632.0
2024-07-01 09:30:00,233.76,236.08,233.71,236.08,10223.0,229.3096,231.5854,229.2606,231.5854,10223.0
2024-07-01 09:35:00,235.19,235.96,234.97,235.63,3547.0,230.7124,231.4677,230.4966,231.144,3547.0
2024-07-01 09:40:00,235.64,236.9,235.4,236.3,6045.0,231.1538,232.3898,230.9184,231.8012,6045.0
2024-07-01 09:45:00,236.63,237.4,235.39,237.39,17638.0,232.125,232.8803,230.9086,232.8705,17638.0
2024-07-01 09:50:00,237.19,237.52,237.16,237.34,10500.0,232.6743,232.998,232.6449,232.8214,10500.0
2024-07-01 09:55:00,237.34,237.56,236.58,236.94,13746.0,232.8214,233.0373,232.0759,232.4291,13746.0
2024-07-01 10:00:00,237.24,237.71,236.03,236.08,5936.0,232.7233,233.1844,231.5364,231.5854,5936.0
2024-07-01 10:05:00,236.16,236.17,235.26,235.56,9110.0,231.6639,231.6737,230.781,231.0753,9110.0
2024-07-01 10:10:00,235.36,235.46,234.66,234.68,2903.0,230.8791,230.9772,230.1925,230.2121,2903.0
2024-07-01 10:15:00,234.96,235.18,234.76,234.82,4563.0,230.4868,230.7026,230.2906,230.3494,4563.0
2024-07-01 10:20:00,234.96,235.01,234.22,234.69,5832.0,230.4868,230.5358,229.7608,230.2219,5832.0
2024-07-01 10:25:00,234.9,234.9,234.01,234.25,2684.0,230.4279,230.4279,229.5548,229.7903,2684.0
2024-07-01 10:30:00,234.42,234.42,233.8,233.99,3140.0,229.957,229.957,229.3488,229.5352,3140.0
2024-07-01 10:35:00,233.83,233.99,233.5,233.94,8830.0,229.3783,229.5352,229.0545,229.4862,8830.0
2024-07-01 10:40:00,233.89,234.04,233.71,233.99,3512.0,229.4371,229.5843,229.2606,229.5352,3512.0
2024-07-01 10:45:00,233.71,233.71,233.0,233.0,4514.0,229.2606,229.2606,228.5641,228.5641,4514.0
2024-07-01 10:50:00,232.91,233.19,232.88,233.19,3296.0,228.4758,228.7505,228.4464,228.7505,3296.0
2024-07-01 10:55:00,233.13,233.56,233.1,233.18,5179.0,228.6916,229.1134,228.6622,228.7406,5179.0
2024-07-01 11:00:00,233.17,233.17,232.23,232.23,4605.0,228.7308,228.7308,227.8087,227.8087,4605.0
2024-07-01 11:05:00,232.37,232.86,232.23,232.86,4850.0,227.9461,228.4267,227.8087,228.4267,4850.0
2024-07-01 11:10:00,232.81,232.92,232.17,232.21,3487.0,228.3777,228.4856,227.7499,227.7891,3487.0
2024-07-01 11:15:00,232.22,232.52,232.19,232.31,859.0,227.7989,228.0932,227.7695,227.8872,859.0
2024-07-01 11:20:00,232.3,232.48,232.09,232.19,2695.0,227.8774,228.054,227.6714,227.7695,2695.0
2024-07-01 11:25:00,232.24,232.31,232.06,232.09,4045.0,227.8185,227.8872,227.642,227.6714,4045.0
2024-07-01 11:30:00,232.1,232.24,231.74,231.89,6408.0,227.6812,227.8185,227.3281,227.4752,6408.0
2024-07-01 11:35:00,231.89,232.01,231.49,231.73,7223.0,227.4752,227.5929,227.0828,227.3182,7223.0
2024-07-01 11:40:00,231.73,231.77,231.56,231.72,2229.0,227.3182,227.3575,227.1515,227.3084,2229.0
2024-07-01 11:45:00,231.73,231.73,231.25,231.25,2918.0,227.3182,227.3182,226.8474,226.8474,2918.0
2024-07-01 11:50:00,231.3,231.44,231.07,231.18,1499.0,226.8964,227.0338,226.6708,226.7787,1499.0
2024-07-01 11:55:00,231.15,231.24,231.0,231.14,5775.0,226.7493,226.8376,226.6021,226.7395,5775.0
2024-07-01 12:00:00,231.11,231.16,230.92,231.06,6314.0,226.71,226.7591,226.5237,226.661,6314.0
2024-07-01 12:05:00,231.1,231.3,231.01,231.26,2536.0,226.7002,226.8964,226.612,226.8572,2536.0
2024-07-01 12:10:00,231.27,231.42,231.25,231.25,3084.0,226.867,227.0141,226.8474,226.8474,3084.0
2024-07-01 12:15:00,231.24,231.24,231.0,231.19,2382.0,226.8376,226.8376,226.6021,226.7885,2382.0
2024-07-01 12:20:00,231.21,231.38,231.21,231.32,1458.0,226.8081,226.9749,226.8081,226.9161,1458.0
2024-07-01 12:25:00,231.36,231.36,231.01,231.18,1952.0,226.9553,226.9553,226.612,226.7787,1952.0
2024-07-01 12:30:00,231.16,231.21,230.9,231.05,4593.0,226.7591,226.8081,226.504,226.6512,4593.0
2024-07-01 12:35:00,231.04,231.3,231.03,231.1,3069.0,226.6414,226.8964,226.6316,226.7002,3069.0
2024-07-01 12:40:00,231.05,231.14,231.0,231.13,846.0,226.6512,226.7395,226.6021,226.7297,846.0
2024-07-01 12:45:00,231.13,231.26,231.05,231.05,2222.0,226.7297,226.8572,226.6512,226.6512,2222.0
2024-07-01 12:50:00,231.09,231.09,230.69,230.7,4040.0,226.6904,226.6904,226.298,226.3079,4040.0
2024-07-01 12:55:00,230.66,230.86,230.66,230.81,439.0,226.2686,226.4648,226.2686,226.4158,439.0
2024-07-01 13:00:00,230.69,230.75,230.36,230.68,2569.0,226.298,226.3569,225.9743,226.2882,2569.0
2024-07-01 13:05:00,230.57,230.82,230.53,230.68,1509.0,226.1803,226.4256,226.1411,226.2882,1509.0
2024-07-01 13:10:00,230.81,230.81,230.44,230.59,1496.0,226.4158,226.4158,226.0528,226.1999,1496.0
2024-07-01 13:15:00,230.53,230.61,230.35,230.53,1908.0,226.1411,226.2196,225.9645,226.1411,1908.0
2024-07-01 13:20:00,230.39,230.61,230.37,230.43,1413.0,226.0038,226.2196,225.9841,226.043,1413.0
2024-07-01 13:25:00,230.46,230.46,230.29,230.3,800.0,226.0724,226.0724,225.9057,225.9155,800.0
2024-07-01 13:30:00,230.22,230.41,230.16,230.24,1933.0,225.837,226.0234,225.7781,225.8566,1933.0
2024-07-01 13:35:00,230.31,230.39,230.23,230.28,1100.0,225.9253,226.0038,225.8468,225.8959,1100.0
2024-07-01 13:40:00,230.17,230.26,230.17,230.19,1112.0,225.7879,225.8762,225.7879,225.8076,1112.0
2024-07-01 13:45:00,230.35,230.82,230.32,230.69,4394.0,225.9645,226.4256,225.9351,226.298,4394.0
2024-07-01 13:50:00,230.64,230.67,230.5,230.51,500.0,226.249,226.2784,226.1117,226.1215,500.0
2024-07-01 13:55:00,230.63,230.63,230.37,230.53,1908.0,226.2392,226.2392,225.9841,226.1411,1908.0
2024-07-01 14:00:00,230.51,230.51,230.17,230.18,3943.0,226.1215,226.1215,225.7879,225.7978,3943.0
2024-07-01 14:05:00,230.3,230.35,230.2,230.2,1512.0,225.9155,225.9645,225.8174,225.8174,1512.0
2024-07-01 14:10:00,230.15,230.3,230.02,230.21,1675.0,225.7683,225.9155,225.6408,225.8272,1675.0
2024-07-01 14:15:00,230.28,230.32,230.15,230.25,1993.0,225.8959,225.9351,225.7683,225.8664,1993.0
2024-07-01 14:20:00,230.22,230.47,230.22,230.38,6306.0,225.837,226.0822,225.837,225.9939,6306.0
2024-07-01 14:25:00,230.39,230.39,230.17,230.27,2466.0,226.0038,226.0038,225.7879,225.886,2466.0
2024-07-01 14:30:00,230.15,230.3,230.08,230.22,6069.0,225.7683,225.9155,225.6997,225.837,6069.0
2024-07-01 14:35:00,230.13,230.21,229.83,229.87,5826.0,225.7487,225.8272,225.4544,225.4937,5826.0
2024-07-01 14:40:00,229.79,229.9,229.73,229.8,5186.0,225.4152,225.5231,225.3563,225.425,5186.0
2024-07-01 14:45:00,229.73,230.1,229.7,230.1,17762.0,225.3563,225.7193,225.3269,225.7193,17762.0
2024-07-01 14:50:00,230.24,230.3,230.1,230.17,3276.0,225.8566,225.9155,225.7193,225.7879,3276.0
2024-07-01 14:55:00,230.1,230.18,229.92,229.92,1956.0,225.7193,225.7978,225.5427,225.5427,1956.0
2024-07-01 15:00:00,230.01,230.03,229.86,229.88,2673.0,225.631,225.6506,225.4838,225.5035,2673.0
2024-07-01 15:05:00,229.85,229.87,229.67,229.67,1697.0,225.474,225.4937,225.2975,225.2975,1697.0
2024-07-01 15:10:00,229.66,229.75,229.57,229.59,1753.0,225.2877,225.3759,225.1994,225.219,1753.0
2024-07-01 15:15:00,229.66,229.66,229.4,229.6,5844.0,225.2877,225.2877,225.0326,225.2288,5844.0
2024-07-01 15:20:00,229.59,229.67,229.49,229.49,1233.0,225.219,225.2975,225.1209,225.1209,1233.0
2024-07-01 15:25:00,229.47,229.47,229.2,229.25,3266.0,225.1013,225.1013,224.8364,224.8855,3266.0
2024-07-01 15:30:00,229.28,229.43,229.12,229.33,8569.0,224.9149,225.062,224.7579,224.9639,8569.0
2024-07-01 15:35:00,229.39,229.42,229.28,229.34,3321.0,225.0228,225.0522,224.9149,224.9737,3321.0
2024-07-01 15:40:00,229.37,229.53,229.3,229.33,9149.0,225.0032,225.1601,224.9345,224.9639,9149.0
2024-07-01 15:45:00,229.33,229.53,229.26,229.33,9511.0,224.9639,225.1601,224.8953,224.9639,9511.0
2024-07-01 15:50:00,229.36,229.72,229.32,229.66,16208.0,224.9934,225.3465,224.9541,225.2877,16208.0
2024-07-01 15:55:00,229.68,229.8,229.18,229.22,53849.0,225.3073,225.425,224.8168,224.856,53849.0
2024-07-02 09:30:00,229.06,231.14,229.06,231.14,22271.0,224.6991,226.7395,224.6991,226.7395,22271.0
2024-07-02 09:35:00,230.58,231.14,230.2,230.75,1996.0,226.1901,226.7395,225.8174,226.3569,1996.0
2024-07-02 09:40:00,230.76,230.76,229.58,229.58,3528.0,226.3667,226.3667,225.2092,225.2092,3528.0
2024-07-02 09:45:00,229.13,229.96,229.13,229.96,1050.0,224.7677,225.5819,224.7677,225.5819,1050.0
2024-07-02 09:50:00,229.69,229.69,229.21,229.21,2407.0,225.3171,225.3171,224.8462,224.8462,2407.0
2024-07-02 09:55:00,229.18,229.33,228.96,229.16,1425.0,224.8168,224.9639,224.601,224.7972,1425.0
2024-07-02 10:00:00,229.32,229.69,229.1,229.29,3095.0,224.9541,225.3171,224.7383,224.9247,3095.0
2024-07-02 10:05:00,229.25,229.45,229.0,229.02,3224.0,224.8855,225.0817,224.6402,224.6598,3224.0
2024-07-02 10:10:00,229.18,229.32,229.11,229.32,1285.0,224.8168,224.9541,224.7481,224.9541,1285.0
2024-07-02 10:15:00,229.31,229.31,228.36,228.36,4271.0,224.9443,224.9443,224.0124,224.0124,4271.0
2024-07-02 10:20:00,228.56,228.8,228.39,228.8,3043.0,224.2086,224.444,224.0418,224.444,3043.0
2024-07-02 10:25:00,228.67,229.23,228.67,229.15,5948.0,224.3165,224.8658,224.3165,224.7874,5948.0
2024-07-02 10:30:00,229.05,229.37,228.94,228.94,3126.0,224.6893,225.0032,224.5814,224.5814,3126.0
2024-07-02 10:35:00,228.92,229.05,228.83,228.92,2197.0,224.5617,224.6893,224.4735,224.5617,2197.0
2024-07-02 10:40:00,228.76,228.83,228.6,228.72,7938.0,224.4048,224.4735,224.2478,224.3656,7938.0
2024-07-02 10:45:00,228.75,228.79,228.69,228.78,3301.0,224.395,224.4342,224.3361,224.4244,3301.0
2024-07-02 10:50:00,228.79,228.84,228.5,228.64,1928.0,224.4342,224.4833,224.1497,224.2871,1928.0
2024-07-02 10:55:00,228.64,228.85,228.53,228.74,1778.0,224.2871,224.4931,224.1792,224.3852,1778.0
2024-07-02 11:00:00,228.88,228.88,228.44,228.44,3158.0,224.5225,224.5225,224.0909,224.0909,3158.0
2024-07-02 11:05:00,228.43,228.46,228.27,228.27,1000.0,224.0811,224.1105,223.9241,223.9241,1000.0
2024-07-02 11:10:00,228.21,228.4,228.14,228.14,605.0,223.8653,224.0516,223.7966,223.7966,605.0
2024-07-02 11:15:00,228.13,228.38,228.11,228.38,1891.0,223.7868,224.032,223.7672,224.032,1891.0
2024-07-02 11:20:00,228.25,228.65,228.24,228.61,3603.0,223.9045,224.2969,223.8947,224.2576,3603.0
2024-07-02 11:25:00,228.6,228.71,228.48,228.55,1395.0,224.2478,224.3557,224.1301,224.1988,1395.0
2024-07-02 11:30:00,228.55,228.66,228.23,228.38,5210.0,224.1988,224.3067,223.8849,224.032,5210.0
2024-07-02 11:35:00,228.34,228.47,228.09,228.15,4398.0,223.9928,224.1203,223.7475,223.8064,4398.0
2024-07-02 11:40:00,228.21,228.33,228.04,228.21,6746.0,223.8653,223.983,223.6985,223.8653,6746.0
2024-07-02 11:45:00,228.21,228.59,228.2,228.2,3065.0,223.8653,224.238,223.8555,223.8555,3065.0
2024-07-02 11:50:00,228.23,228.41,228.2,228.2,2802.0,223.8849,224.0615,223.8555,223.8555,2802.0
2024-07-02 11:55:00,228.2,228.26,228.19,228.19,479.0,223.8555,223.9143,223.8456,223.8456,479.0
2024-07-02 12:00:00,228.26,228.49,228.26,228.33,3104.0,223.9143,224.1399,223.9143,223.983,3104.0
2024-07-02 12:05:00,228.27,228.45,228.1,228.16,1489.0,223.9241,224.1007,223.7574,223.8162,1489.0
2024-07-02 12:10:00,228.26,228.26,228.08,228.1,1084.0,223.9143,223.9143,223.7377,223.7574,1084.0
2024-07-02 12:15:00,228.07,228.3,228.07,228.3,896.0,223.7279,223.9535,223.7279,223.9535,896.0
2024-07-02 12:20:00,228.03,228.23,228.03,228.14,1761.0,223.6887,223.8849,223.6887,223.7966,1761.0
2024-07-02 12:25:00,228.05,228.2,228.05,228.18,1858.0,223.7083,223.8555,223.7083,223.8358,1858.0
2024-07-02 12:30:00,228.19,228.2,228.05,228.08,1401.0,223.8456,223.8555,223.7083,223.7377,1401.0
2024-07-02 12:35:00,228.0,228.1,227.92,228.07,3730.0,223.6593,223.7574,223.5808,223.7279,3730.0
2024-07-02 12:40:00,228.04,228.07,227.98,227.98,610.0,223.6985,223.7279,223.6396,223.6396,610.0
2024-07-02 12:45:00,228.06,228.07,227.9,227.9,899.0,223.7181,223.7279,223.5612,223.5612,899.0
2024-07-02 12:50:00,227.97,228.01,227.9,227.94,3822.0,223.6298,223.6691,223.5612,223.6004,3822.0
2024-07-02 12:55:00,227.99,227.99,227.76,227.77,1678.0,223.6494,223.6494,223.4238,223.4336,1678.0
2024-07-02 13:00:00,227.89,228.08,227.89,228.02,2533.0,223.5514,223.7377,223.5514,223.6789,2533.0
2024-07-02 13:05:00,228.07,228.07,228.01,228.02,768.0,223.7279,223.7279,223.6691,223.6789,768.0
2024-07-02 13:10:00,228.05,228.08,227.97,228.02,8553.0,223.7083,223.7377,223.6298,223.6789,8553.0
2024-07-02 13:15:00,227.97,228.02,227.75,227.99,3776.0,223.6298,223.6789,223.414,223.6494,3776.0
2024-07-02 13:20:00,228.02,228.09,227.95,227.95,1000.0,223.6789,223.7475,223.6102,223.6102,1000.0
2024-07-02 13:25:00,228.02,228.09,227.74,227.74,5477.0,223.6789,223.7475,223.4042,223.4042,5477.0
2024-07-02 13:30:00,227.81,228.0,227.81,227.86,2731.0,223.4729,223.6593,223.4729,223.5219,2731.0
2024-07-02 13:35:00,227.84,227.9,227.83,227.84,883.0,223.5023,223.5612,223.4925,223.5023,883.0
2024-07-02 13:40:00,227.83,227.89,227.77,227.82,2948.0,223.4925,223.5514,223.4336,223.4827,2948.0
2024-07-02 13:45:00,227.81,227.97,227.81,227.92,4055.0,223.4729,223.6298,223.4729,223.5808,4055.0
2024-07-02 13:50:00,227.98,228.12,227.93,228.05,1112.0,223.6396,223.777,223.5906,223.7083,1112.0
2024-07-02 13:55:00,228.01,228.03,227.69,227.83,7144.0,223.6691,223.6887,223.3552,223.4925,7144.0
2024-07-02 14:00:00,227.93,228.11,227.93,228.04,2524.0,223.5906,223.7672,223.5906,223.6985,2524.0
2024-07-02 14:05:00,228.01,228.09,227.93,228.09,1933.0,223.6691,223.7475,223.5906,223.7475,1933.0
2024-07-02 14:10:00,228.17,228.22,228.11,228.11,1261.0,223.826,223.8751,223.7672,223.7672,1261.0
2024-07-02 14:15:00,228.1,228.26,228.1,228.16,910.0,223.7574,223.9143,223.7574,223.8162,910.0
2024-07-02 14:20:00,228.21,228.27,228.1,228.2,4589.0,223.8653,223.9241,223.7574,223.8555,4589.0
2024-07-02 14:25:00,228.13,228.45,228.13,228.45,1200.0,223.7868,224.1007,223.7868,224.1007,1200.0
2024-07-02 14:30:00,228.44,228.69,228.27,228.6,2611.0,224.0909,224.3361,223.9241,224.2478,2611.0
2024-07-02 14:35:00,228.69,228.69,228.55,228.55,200.0,224.3361,224.3361,224.1988,224.1988,200.0
2024-07-02 14:40:00,228.62,228.95,228.55,228.84,5273.0,224.2675,224.5912,224.1988,224.4833,5273.0
2024-07-02 14:45:00,228.84,228.91,228.69,228.75,2541.0,224.4833,224.5519,224.3361,224.395,2541.0
2024-07-02 14:50:00,228.88,228.88,228.73,228.75,4330.0,224.5225,224.5225,224.3754,224.395,4330.0
2024-07-02 14:55:00,228.75,228.87,228.74,228.81,1606.0,224.395,224.5127,224.3852,224.4538,1606.0
2024-07-02 15:00:00,228.81,228.94,228.81,228.94,1420.0,224.4538,224.5814,224.4538,224.5814,1420.0
2024-07-02 15:05:00,228.93,229.09,228.93,229.09,2408.0,224.5716,224.7285,224.5716,224.7285,2408.0
2024-07-02 15:10:00,229.15,229.15,228.9,228.92,3254.0,224.7874,224.7874,224.5421,224.5617,3254.0
2024-07-02 15:15:00,228.99,229.08,228.96,229.08,1482.0,224.6304,224.7187,224.601,224.7187,1482.0
2024-07-02 15:20:00,229.08,229.15,228.91,228.99,4612.0,224.7187,224.7874,224.5519,224.6304,4612.0
2024-07-02 15:25:00,228.98,229.05,228.92,229.03,1802.0,224.6206,224.6893,224.5617,224.6696,1802.0
2024-07-02 15:30:00,229.08,229.08,228.91,228.91,2152.0,224.7187,224.7187,224.5519,224.5519,2152.0
2024-07-02 15:35:00,228.87,229.0,228.87,228.99,2296.0,224.5127,224.6402,224.5127,224.6304,2296.0
2024-07-02 15:40:00,228.99,229.26,228.98,229.26,4424.0,224.6304,224.8953,224.6206,224.8953,4424.0
2024-07-02 15:45:00,229.23,229.47,229.2,229.36,8341.0,224.8658,225.1013,224.8364,224.9934,8341.0
2024-07-02 15:50:00,229.39,229.5,229.19,229.21,12616.0,225.0228,225.1307,224.8266,224.8462,12616.0
2024-07-02 15:55:00,229.26,229.47,229.11,229.27,24518.0,224.8953,225.1013,224.7481,224.9051,24518.0
2024-07-03 09:30:00,228.0,228.54,227.6,228.0,14305.0,223.6593,224.189,223.2669,223.6593,14305.0
2024-07-03 09:35:00,227.92,228.71,227.6,228.31,4442.0,223.5808,224.3557,223.2669,223.9634,4442.0
2024-07-03 09:40:00,228.7,229.06,228.41,228.5,3191.0,224.3459,224.6991,224.0615,224.1497,3191.0
2024-07-03 09:45:00,228.56,228.84,227.74,228.16,2044.0,224.2086,224.4833,223.4042,223.8162,2044.0
2024-07-03 09:50:00,228.09,228.21,227.64,228.06,4987.0,223.7475,223.8653,223.3061,223.7181,4987.0
2024-07-03 09:55:00,228.09,228.27,227.93,227.96,1950.0,223.7475,223.9241,223.5906,223.62,1950.0
2024-07-03 10:00:00,227.95,228.14,227.5,227.52,3815.0,223.6102,223.7966,223.1688,223.1884,3815.0
2024-07-03 10:05:00,227.74,228.36,227.67,228.27,3375.0,223.4042,224.0124,223.3355,223.9241,3375.0
2024-07-03 10:10:00,228.14,228.36,227.81,228.0,2131.0,223.7966,224.0124,223.4729,223.6593,2131.0
2024-07-03 10:15:00,228.0,228.36,227.9,228.34,2015.0,223.6593,224.0124,223.5612,223.9928,2015.0
2024-07-03 10:20:00,228.38,228.49,227.96,227.96,2780.0,224.032,224.1399,223.62,223.62,2780.0
2024-07-03 10:25:00,228.08,228.28,228.0,228.07,1018.0,223.7377,223.9339,223.6593,223.7279,1018.0
2024-07-03 10:30:00,227.96,228.26,227.96,228.02,2922.0,223.62,223.9143,223.62,223.6789,2922.0
2024-07-03 10:35:00,228.02,228.14,227.8,227.93,14650.0,223.6789,223.7966,223.4631,223.5906,14650.0
2024-07-03 10:40:00,227.93,228.33,227.92,228.07,2761.0,223.5906,223.983,223.5808,223.7279,2761.0
2024-07-03 10:45:00,228.18,228.59,228.18,228.39,7341.0,223.8358,224.238,223.8358,224.0418,7341.0
2024-07-03 10:50:00,228.38,228.42,228.26,228.27,3500.0,224.032,224.0713,223.9143,223.9241,3500.0
2024-07-03 10:55:00,228.38,228.68,228.01,228.51,11080.0,224.032,224.3263,223.6691,224.1595,11080.0
2024-07-03 11:00:00,228.59,228.89,228.43,228.89,1343.0,224.238,224.5323,224.0811,224.5323,1343.0
2024-07-03 11:05:00,228.94,228.97,228.45,228.69,5399.0,224.5814,224.6108,224.1007,224.3361,5399.0
2024-07-03 11:10:00,228.54,228.76,228.46,228.69,1911.0,224.189,224.4048,224.1105,224.3361,1911.0
2024-07-03 11:15:00,228.99,228.99,228.71,228.72,2034.0,224.6304,224.6304,224.3557,224.3656,2034.0
2024-07-03 11:20:00,228.89,228.99,228.82,228.83,700.0,224.5323,224.6304,224.4636,224.4735,700.0
2024-07-03 11:25:00,228.83,229.32,228.61,229.15,6969.0,224.4735,224.9541,224.2576,224.7874,6969.0
2024-07-03 11:30:00,229.17,229.18,228.8,228.98,2012.0,224.807,224.8168,224.444,224.6206,2012.0
2024-07-03 11:35:00,228.97,229.07,228.93,228.97,1377.0,224.6108,224.7089,224.5716,224.6108,1377.0
2024-07-03 11:40:00,229.09,229.22,228.55,228.69,7605.0,224.7285,224.856,224.1988,224.3361,7605.0
2024-07-03 11:45:00,228.69,228.78,228.49,228.68,1999.0,224.3361,224.4244,224.1399,224.3263,1999.0
2024-07-03 11:50:00,228.7,228.75,228.59,228.74,2778.0,224.3459,224.395,224.238,224.3852,2778.0
2024-07-03 11:55:00,228.75,228.75,228.53,228.6,2729.0,224.395,224.395,224.1792,224.2478,2729.0
2024-07-03 12:00:00,228.7,228.75,228.53,228.73,1800.0,224.3459,224.395,224.1792,224.3754,1800.0
2024-07-03 12:05:00,228.33,228.33,227.86,227.86,864.0,223.983,223.983,223.5219,223.5219,864.0
2024-07-03 12:10:00,228.0,228.05,227.91,227.98,706.0,223.6593,223.7083,223.571,223.6396,706.0
2024-07-03 12:15:00,228.11,228.4,228.09,228.4,1296.0,223.7672,224.0516,223.7475,224.0516,1296.0
2024-07-03 12:20:00,228.52,228.52,228.12,228.13,3577.0,224.1694,224.1694,223.777,223.7868,3577.0
2024-07-03 12:25:00,228.25,228.27,228.11,228.2,3705.0,223.9045,223.9241,223.7672,223.8555,3705.0
2024-07-03 12:30:00,228.09,228.3,227.93,227.94,10462.0,223.7475,223.9535,223.5906,223.6004,10462.0
2024-07-03 12:35:00,227.94,228.01,227.85,227.96,6558.0,223.6004,223.6691,223.5121,223.62,6558.0
2024-07-03 12:40:00,228.0,228.16,227.96,228.16,5958.0,223.6593,223.8162,223.62,223.8162,5958.0
2024-07-03 12:45:00,228.13,228.28,228.0,228.28,3667.0,223.7868,223.9339,223.6593,223.9339,3667.0
2024-07-03 12:50:00,228.33,228.97,228.31,228.65,8780.0,223.983,224.6108,223.9634,224.2969,8780.0
2024-07-03 12:55:00,228.63,228.9,228.46,228.8,28495.0,224.2773,224.5421,224.1105,224.444,28495.0
2024-07-05 09:30:00,228.68,228.68,226.51,226.61,41336.0,224.3263,224.3263,222.1976,222.2957,41336.0
2024-07-05 09:35:00,226.49,227.05,225.97,226.87,7313.0,222.178,222.7273,221.6679,222.5508,7313.0
2024-07-05 09:40:00,226.62,227.84,226.6,227.84,10823.0,222.3055,223.5023,222.2859,223.5023,10823.0
2024-07-05 09:45:00,227.69,228.35,227.69,227.89,7929.0,223.3552,224.0026,223.3552,223.5514,7929.0
2024-07-05 09:50:00,227.88,228.04,227.84,227.84,1954.0,223.5415,223.6985,223.5023,223.5023,1954.0
2024-07-05 09:55:00,227.84,227.91,226.95,227.29,5033.0,223.5023,223.571,222.6292,222.9628,5033.0
2024-07-05 10:00:00,227.4,227.43,226.47,226.58,10613.0,223.0707,223.1001,222.1584,222.2663,10613.0
2024-07-05 10:05:00,226.55,226.79,226.17,226.64,7570.0,222.2369,222.4723,221.8641,222.3252,7570.0
2024-07-05 10:10:00,226.53,226.83,226.27,226.78,2105.0,222.2172,222.5115,221.9622,222.4625,2105.0
2024-07-05 10:15:00,226.51,226.78,226.47,226.47,2596.0,222.1976,222.4625,222.1584,222.1584,2596.0
2024-07-05 10:20:00,226.47,227.09,226.46,226.86,5652.0,222.1584,222.7666,222.1486,222.541,5652.0
2024-07-05 10:25:00,226.87,227.08,226.83,226.84,2344.0,222.5508,222.7568,222.5115,222.5213,2344.0
2024-07-05 10:30:00,226.66,227.04,226.56,226.96,1200.0,222.3448,222.7175,222.2467,222.6391,1200.0
2024-07-05 10:35:00,227.03,227.03,226.76,226.94,1480.0,222.7077,222.7077,222.4429,222.6194,1480.0
2024-07-05 10:40:00,226.89,227.08,226.79,227.08,1643.0,222.5704,222.7568,222.4723,222.7568,1643.0
2024-07-05 10:45:00,227.05,227.21,226.88,226.96,1637.0,222.7273,222.8843,222.5606,222.6391,1637.0
2024-07-05 10:50:00,226.83,227.31,226.83,227.09,1998.0,222.5115,222.9824,222.5115,222.7666,1998.0
2024-07-05 10:55:00,227.06,227.3,227.06,227.29,2691.0,222.7372,222.9726,222.7372,222.9628,2691.0
2024-07-05 11:00:00,227.2,227.28,227.1,227.14,1678.0,222.8745,222.953,222.7764,222.8156,1678.0
2024-07-05 11:05:00,227.37,227.4,227.16,227.17,685.0,223.0413,223.0707,222.8353,222.8451,685.0
2024-07-05 11:10:00,227.33,227.64,227.2,227.5,2720.0,223.002,223.3061,222.8745,223.1688,2720.0
2024-07-05 11:15:00,227.55,227.56,227.27,227.33,2885.0,223.2178,223.2276,222.9432,223.002,2885.0
2024-07-05 11:20:00,227.48,227.48,227.24,227.47,2034.0,223.1492,223.1492,222.9137,223.1393,2034.0
2024-07-05 11:25:00,227.53,227.53,227.32,227.32,1029.0,223.1982,223.1982,222.9922,222.9922,1029.0
2024-07-05 11:30:00,227.38,227.5,227.31,227.47,3885.0,223.0511,223.1688,222.9824,223.1393,3885.0
2024-07-05 11:35:00,227.63,227.96,227.63,227.95,2978.0,223.2963,223.62,223.2963,223.6102,2978.0
2024-07-05 11:40:00,227.84,228.29,227.8,228.29,3201.0,223.5023,223.9437,223.4631,223.9437,3201.0
2024-07-05 11:45:00,228.3,228.56,228.29,228.36,3453.0,223.9535,224.2086,223.9437,224.0124,3453.0
2024-07-05 11:50:00,228.2,228.26,228.17,228.23,2348.0,223.8555,223.9143,223.826,223.8849,2348.0
2024-07-05 11:55:00,228.34,228.34,228.07,228.13,3827.0,223.9928,223.9928,223.7279,223.7868,3827.0
2024-07-05 12:00:00,228.01,228.01,227.67,227.76,1015.0,223.6691,223.6691,223.3355,223.4238,1015.0
2024-07-05 12:05:00,227.78,227.93,227.73,227.8,2202.0,223.4434,223.5906,223.3944,223.4631,2202.0
2024-07-05 12:10:00,227.82,227.82,227.63,227.7,2050.0,223.4827,223.4827,223.2963,223.365,2050.0
2024-07-05 12:15:00,227.78,227.79,227.75,227.76,746.0,223.4434,223.4533,223.414,223.4238,746.0
2024-07-05 12:20:00,227.73,227.87,227.72,227.87,624.0,223.3944,223.5317,223.3846,223.5317,624.0
2024-07-05 12:25:00,227.72,227.78,227.28,227.41,4450.0,223.3846,223.4434,222.953,223.0805,4450.0
2024-07-05 12:30:00,227.5,227.58,227.41,227.57,1559.0,223.1688,223.2473,223.0805,223.2374,1559.0
2024-07-05 12:35:00,227.45,227.67,227.45,227.57,1580.0,223.1197,223.3355,223.1197,223.2374,1580.0
2024-07-05 12:40:00,227.69,227.69,227.52,227.56,1569.0,223.3552,223.3552,223.1884,223.2276,1569.0
2024-07-05 12:45:00,227.59,227.69,227.56,227.58,1050.0,223.2571,223.3552,223.2276,223.2473,1050.0
2024-07-05 12:50:00,227.6,227.6,227.47,227.48,600.0,223.2669,223.2669,223.1393,223.1492,600.0
2024-07-05 12:55:00,227.55,227.55,227.54,227.55,100.0,223.2178,223.2178,223.208,223.2178,100.0
2024-07-05 13:00:00,227.55,227.55,227.3,227.31,700.0,223.2178,223.2178,222.9726,222.9824,700.0
2024-07-05 13:05:00,227.28,227.48,227.27,227.48,1200.0,222.953,223.1492,222.9432,223.1492,1200.0
2024-07-05 13:10:00,227.46,227.53,227.3,227.41,1669.0,223.1295,223.1982,222.9726,223.0805,1669.0
2024-07-05 13:15:00,227.31,227.41,227.3,227.3,2016.0,222.9824,223.0805,222.9726,222.9726,2016.0
2024-07-05 13:20:00,227.48,227.48,227.31,227.31,550.0,223.1492,223.1492,222.9824,222.9824,550.0
2024-07-05 13:25:00,227.41,227.46,227.39,227.4,789.0,223.0805,223.1295,223.0609,223.0707,789.0
2024-07-05 13:30:00,227.33,227.47,227.26,227.47,1595.0,223.002,223.1393,222.9333,223.1393,1595.0
2024-07-05 13:35:00,227.42,227.45,227.38,227.44,600.0,223.0903,223.1197,223.0511,223.1099,600.0
2024-07-05 13:40:00,227.5,227.66,227.5,227.59,2286.0,223.1688,223.3257,223.1688,223.2571,2286.0
2024-07-05 13:45:00,227.65,227.78,227.64,227.78,1492.0,223.3159,223.4434,223.3061,223.4434,1492.0
2024-07-05 13:50:00,227.81,228.07,227.77,228.06,500.0,223.4729,223.7279,223.4336,223.7181,500.0
2024-07-05 13:55:00,228.06,228.29,227.89,227.89,1540.0,223.7181,223.9437,223.5514,223.5514,1540.0
2024-07-05 14:00:00,227.87,227.99,227.85,227.98,1130.0,223.5317,223.6494,223.5121,223.6396,1130.0
2024-07-05 14:05:00,227.97,228.0,227.71,227.71,1009.0,223.6298,223.6593,223.3748,223.3748,1009.0
2024-07-05 14:10:00,227.89,227.89,227.88,227.89,125.0,223.5514,223.5514,223.5415,223.5514,125.0
2024-07-05 14:15:00,227.98,228.03,227.92,228.01,1200.0,223.6396,223.6887,223.5808,223.6691,1200.0
2024-07-05 14:20:00,227.99,228.01,227.59,227.59,2211.0,223.6494,223.6691,223.2571,223.2571,2211.0
2024-07-05 14:25:00,227.53,227.75,227.53,227.73,772.0,223.1982,223.414,223.1982,223.3944,772.0
2024-07-05 14:30:00,227.73,227.83,227.6,227.83,2814.0,223.3944,223.4925,223.2669,223.4925,2814.0
2024-07-05 14:35:00,227.71,227.81,227.56,227.63,2045.0,223.3748,223.4729,223.2276,223.2963,2045.0
2024-07-05 14:40:00,227.67,227.67,227.67,227.67,100.0,223.3355,223.3355,223.3355,223.3355,100.0
2024-07-05 14:45:00,227.7,227.7,227.53,227.69,900.0,223.365,223.365,223.1982,223.3552,900.0
2024-07-05 14:50:00,227.71,227.71,227.63,227.63,579.0,223.3748,223.3748,223.2963,223.2963,579.0
2024-07-05 14:55:00,227.63,227.72,227.51,227.52,2641.0,223.2963,223.3846,223.1786,223.1884,2641.0
2024-07-05 15:00:00,227.61,227.71,227.53,227.71,2208.0,223.2767,223.3748,223.1982,223.3748,2208.0
2024-07-05 15:05:00,227.72,227.72,227.58,227.64,1246.0,223.3846,223.3846,223.2473,223.3061,1246.0
2024-07-05 15:10:00,227.67,227.73,227.64,227.7,1178.0,223.3355,223.3944,223.3061,223.365,1178.0
2024-07-05 15:15:00,227.64,227.67,227.58,227.62,800.0,223.3061,223.3355,223.2473,223.2865,800.0
2024-07-05 15:20:00,227.67,227.79,227.57,227.79,706.0,223.3355,223.4533,223.2374,223.4533,706.0
2024-07-05 15:25:00,227.79,227.8,227.7,227.72,2383.0,223.4533,223.4631,223.365,223.3846,2383.0
2024-07-05 15:30:00,227.68,227.85,227.68,227.78,2424.0,223.3454,223.5121,223.3454,223.4434,2424.0
2024-07-05 15:35:00,227.75,227.98,227.75,227.98,2975.0,223.414,223.6396,223.414,223.6396,2975.0
2024-07-05 15:40:00,227.98,228.19,227.98,228.16,2488.0,223.6396,223.8456,223.6396,223.8162,2488.0
2024-07-05 15:45:00,228.11,228.14,227.89,227.94,7564.0,223.7672,223.7966,223.5514,223.6004,7564.0
2024-07-05 15:50:00,227.96,228.43,227.95,228.18,10568.0,223.62,224.0811,223.6102,223.8358,10568.0
2024-07-05 15:55:00,228.15,228.15,227.64,227.74,31868.0,223.8064,223.8064,223.3061,223.4042,31868.0
2024-07-08 09:30:00,227.76,228.59,227.73,227.76,10342.0,223.4238,224.238,223.3944,223.4238,10342.0
2024-07-08 09:35:00,228.55,228.55,227.96,228.08,783.0,224.1988,224.1988,223.62,223.7377,783.0
2024-07-08 09:40:00,227.62,227.94,227.53,227.87,1000.0,223.2865,223.6004,223.1982,223.5317,1000.0
2024-07-08 09:45:00,227.98,227.98,227.5,227.5,1160.0,223.6396,223.6396,223.1688,223.1688,1160.0
2024-07-08 09:50:00,227.58,227.88,227.56,227.71,3832.0,223.2473,223.5415,223.2276,223.3748,3832.0
2024-07-08 09:55:00,227.7,227.89,227.63,227.78,2253.0,223.365,223.5514,223.2963,223.4434,2253.0
2024-07-08 10:00:00,227.92,227.92,227.38,227.54,3734.0,223.5808,223.5808,223.0511,223.208,3734.0
2024-07-08 10:05:00,227.53,227.83,227.36,227.51,2909.0,223.1982,223.4925,223.0314,223.1786,2909.0
2024-07-08 10:10:00,227.74,228.27,227.59,228.14,3943.0,223.4042,223.9241,223.2571,223.7966,3943.0
2024-07-08 10:15:00,228.25,228.29,228.15,228.16,3199.0,223.9045,223.9437,223.8064,223.8162,3199.0
2024-07-08 10:20:00,228.16,228.16,227.6,227.69,3622.0,223.8162,223.8162,223.2669,223.3552,3622.0
2024-07-08 10:25:00,227.61,227.62,227.04,227.04,3024.0,223.2767,223.2865,222.7175,222.7175,3024.0
2024-07-08 10:30:00,227.14,227.32,227.02,227.32,2914.0,222.8156,222.9922,222.6979,222.9922,2914.0
2024-07-08 10:35:00,227.15,227.36,227.15,227.3,3669.0,222.8254,223.0314,222.8254,222.9726,3669.0
2024-07-08 10:40:00,227.27,227.49,227.12,227.12,4357.0,222.9432,223.159,222.796,222.796,4357.0
2024-07-08 10:45:00,227.44,227.6,227.41,227.56,1387.0,223.1099,223.2669,223.0805,223.2276,1387.0
2024-07-08 10:50:00,227.52,227.59,227.14,227.27,2785.0,223.1884,223.2571,222.8156,222.9432,2785.0
2024-07-08 10:55:00,227.37,227.59,227.19,227.59,5003.0,223.0413,223.2571,222.8647,223.2571,5003.0
2024-07-08 11:00:00,227.55,227.59,227.41,227.41,2535.0,223.2178,223.2571,223.0805,223.0805,2535.0
2024-07-08 11:05:00,227.38,227.53,227.29,227.29,1833.0,223.0511,223.1982,222.9628,222.9628,1833.0
2024-07-08 11:10:00,227.4,227.41,227.18,227.32,1523.0,223.0707,223.0805,222.8549,222.9922,1523.0
2024-07-08 11:15:00,227.17,227.22,226.92,226.95,5226.0,222.8451,222.8941,222.5998,222.6292,5226.0
2024-07-08 11:20:00,227.03,227.03,226.71,226.73,2971.0,222.7077,222.7077,222.3938,222.4134,2971.0
2024-07-08 11:25:00,226.72,226.72,226.56,226.67,2420.0,222.4036,222.4036,222.2467,222.3546,2420.0
2024-07-08 11:30:00,226.67,226.71,226.5,226.6,9924.0,222.3546,222.3938,222.1878,222.2859,9924.0
2024-07-08 11:35:00,226.59,226.6,226.42,226.51,7671.0,222.2761,222.2859,222.1093,222.1976,7671.0
2024-07-08 11:40:00,226.5,226.79,226.41,226.77,8728.0,222.1878,222.4723,222.0995,222.4527,8728.0
2024-07-08 11:45:00,226.6,226.6,226.27,226.4,5917.0,222.2859,222.2859,221.9622,222.0897,5917.0
2024-07-08 11:50:00,226.39,226.47,226.27,226.47,5094.0,222.0799,222.1584,221.9622,222.1584,5094.0
2024-07-08 11:55:00,226.31,226.31,225.94,225.94,3488.0,222.0014,222.0014,221.6385,221.6385,3488.0
2024-07-08 12:00:00,225.94,226.23,225.87,226.19,9149.0,221.6385,221.923,221.5698,221.8837,9149.0
2024-07-08 12:05:00,226.21,226.43,226.11,226.35,3151.0,221.9033,222.1191,221.8052,222.0407,3151.0
2024-07-08 12:10:00,226.22,226.22,225.93,225.96,3355.0,221.9131,221.9131,221.6287,221.6581,3355.0
2024-07-08 12:15:00,226.01,226.19,225.98,226.19,1010.0,221.7071,221.8837,221.6777,221.8837,1010.0
2024-07-08 12:20:00,226.31,226.31,226.13,226.17,912.0,222.0014,222.0014,221.8249,221.8641,912.0
2024-07-08 12:25:00,226.33,226.61,226.3,226.61,2793.0,222.0211,222.2957,221.9916,222.2957,2793.0
2024-07-08 12:30:00,226.6,226.84,226.6,226.74,1062.0,222.2859,222.5213,222.2859,222.4232,1062.0
2024-07-08 12:35:00,226.85,226.98,226.83,226.9,1100.0,222.5312,222.6587,222.5115,222.5802,1100.0
2024-07-08 12:40:00,226.9,226.9,226.51,226.51,4865.0,222.5802,222.5802,222.1976,222.1976,4865.0
2024-07-08 12:45:00,226.6,226.6,226.39,226.47,6069.0,222.2859,222.2859,222.0799,222.1584,6069.0
2024-07-08 12:50:00,226.45,226.46,226.38,226.38,1025.0,222.1388,222.1486,222.0701,222.0701,1025.0
2024-07-08 12:55:00,226.43,226.43,226.36,226.36,1200.0,222.1191,222.1191,222.0505,222.0505,1200.0
2024-07-08 13:00:00,226.41,226.41,226.26,226.34,3511.0,222.0995,222.0995,221.9524,222.0309,3511.0
2024-07-08 13:05:00,226.34,226.35,226.23,226.31,2443.0,222.0309,222.0407,221.923,222.0014,2443.0
2024-07-08 13:10:00,226.32,226.41,226.31,226.41,2873.0,222.0112,222.0995,222.0014,222.0995,2873.0
2024-07-08 13:15:00,226.46,226.48,226.37,226.48,1301.0,222.1486,222.1682,222.0603,222.1682,1301.0
2024-07-08 13:20:00,226.49,226.66,226.45,226.46,2039.0,222.178,222.3448,222.1388,222.1486,2039.0
2024-07-08 13:25:00,226.44,226.48,226.29,226.34,4159.0,222.129,222.1682,221.9818,222.0309,4159.0
2024-07-08 13:30:00,226.38,226.45,226.27,226.3,3044.0,222.0701,222.1388,221.9622,221.9916,3044.0
2024-07-08 13:35:00,226.34,226.35,226.16,226.21,2101.0,222.0309,222.0407,221.8543,221.9033,2101.0
2024-07-08 13:40:00,226.2,226.24,226.13,226.18,2965.0,221.8935,221.9328,221.8249,221.8739,2965.0
2024-07-08 13:45:00,226.17,226.3,226.12,226.27,8767.0,221.8641,221.9916,221.8151,221.9622,8767.0
2024-07-08 13:50:00,226.35,226.41,226.15,226.2,10162.0,222.0407,222.0995,221.8445,221.8935,10162.0
2024-07-08 13:55:00,226.2,226.24,226.08,226.11,2416.0,221.8935,221.9328,221.7758,221.8052,2416.0
2024-07-08 14:00:00,226.14,226.32,226.13,226.2,3589.0,221.8347,222.0112,221.8249,221.8935,3589.0
2024-07-08 14:05:00,226.2,226.24,226.16,226.2,1400.0,221.8935,221.9328,221.8543,221.8935,1400.0
2024-07-08 14:10:00,226.19,226.21,226.12,226.16,1594.0,221.8837,221.9033,221.8151,221.8543,1594.0
2024-07-08 14:15:00,226.15,226.23,226.11,226.15,2081.0,221.8445,221.923,221.8052,221.8445,2081.0
2024-07-08 14:20:00,226.14,226.15,226.04,226.07,2250.0,221.8347,221.8445,221.7366,221.766,2250.0
2024-07-08 14:25:00,226.14,226.15,225.98,226.0,2929.0,221.8347,221.8445,221.6777,221.6973,2929.0
2024-07-08 14:30:00,226.05,226.16,226.05,226.11,4694.0,221.7464,221.8543,221.7464,221.8052,4694.0
2024-07-08 14:35:00,226.03,226.06,225.93,226.01,3421.0,221.7268,221.7562,221.6287,221.7071,3421.0
2024-07-08 14:40:00,226.04,226.04,225.79,225.85,3523.0,221.7366,221.7366,221.4913,221.5502,3523.0
2024-07-08 14:45:00,225.83,225.87,225.73,225.77,4081.0,221.5306,221.5698,221.4325,221.4717,4081.0
2024-07-08 14:50:00,225.81,225.82,225.71,225.71,3313.0,221.511,221.5208,221.4129,221.4129,3313.0
2024-07-08 14:55:00,225.77,225.93,225.75,225.88,6611.0,221.4717,221.6287,221.4521,221.5796,6611.0
2024-07-08 15:00:00,225.93,226.09,225.83,226.08,3190.0,221.6287,221.7856,221.5306,221.7758,3190.0
2024-07-08 15:05:00,226.14,226.24,226.0,226.07,3290.0,221.8347,221.9328,221.6973,221.766,3290.0
2024-07-08 15:10:00,226.11,226.11,226.02,226.03,1570.0,221.8052,221.8052,221.717,221.7268,1570.0
2024-07-08 15:15:00,226.05,226.09,225.78,225.8,15057.0,221.7464,221.7856,221.4815,221.5011,15057.0
2024-07-08 15:20:00,225.77,225.83,225.75,225.81,3430.0,221.4717,221.5306,221.4521,221.511,3430.0
2024-07-08 15:25:00,225.79,225.83,225.68,225.69,4796.0,221.4913,221.5306,221.3834,221.3932,4796.0
2024-07-08 15:30:00,225.69,225.76,225.63,225.63,2596.0,221.3932,221.4619,221.3344,221.3344,2596.0
2024-07-08 15:35:00,225.67,225.67,225.57,225.64,3105.0,221.3736,221.3736,221.2755,221.3442,3105.0
2024-07-08 15:40:00,225.64,225.69,225.56,225.64,6609.0,221.3442,221.3932,221.2657,221.3442,6609.0
2024-07-08 15:45:00,225.65,225.72,225.55,225.62,8357.0,221.354,221.4227,221.2559,221.3246,8357.0
2024-07-08 15:50:00,225.57,225.75,225.46,225.73,21771.0,221.2755,221.4521,221.1676,221.4325,21771.0
2024-07-08 15:55:00,225.73,225.75,225.19,225.5,51099.0,221.4325,221.4521,220.9028,221.2069,51099.0
2024-07-09 09:30:00,225.24,225.62,225.21,225.37,7926.0,220.9518,221.3246,220.9224,221.0793,7926.0
2024-07-09 09:35:00,225.25,225.74,224.71,225.74,3261.0,220.9616,221.4423,220.4319,221.4423,3261.0
2024-07-09 09:40:00,225.06,225.2,224.89,224.9,749.0,220.7752,220.9126,220.6085,220.6183,749.0
2024-07-09 09:45:00,224.8,225.27,224.76,225.27,1240.0,220.5202,220.9812,220.4809,220.9812,1240.0
2024-07-09 09:50:00,225.04,225.35,225.01,225.35,1661.0,220.7556,221.0597,220.7262,221.0597,1661.0
2024-07-09 09:55:00,225.34,225.41,225.18,225.24,8078.0,221.0499,221.1186,220.8929,220.9518,8078.0
2024-07-09 10:00:00,225.35,225.48,225.15,225.16,3351.0,221.0597,221.1872,220.8635,220.8733,3351.0
2024-07-09 10:05:00,225.09,225.09,224.68,224.71,4221.0,220.8047,220.8047,220.4025,220.4319,4221.0
2024-07-09 10:10:00,224.62,224.67,224.5,224.54,1400.0,220.3436,220.3927,220.2259,220.2651,1400.0
2024-07-09 10:15:00,224.63,224.63,224.39,224.46,1417.0,220.3534,220.3534,220.118,220.1867,1417.0
2024-07-09 10:20:00,224.47,224.55,224.24,224.4,3891.0,220.1965,220.2749,219.9708,220.1278,3891.0
2024-07-09 10:25:00,224.37,225.25,224.26,225.25,6567.0,220.0984,220.9616,219.9905,220.9616,6567.0
2024-07-09 10:30:00,225.14,225.19,225.11,225.12,831.0,220.8537,220.9028,220.8243,220.8341,831.0
2024-07-09 10:35:00,225.12,225.36,225.09,225.35,1739.0,220.8341,221.0695,220.8047,221.0597,1739.0
2024-07-09 10:40:00,225.4,225.5,225.08,225.32,2411.0,221.1088,221.2069,220.7949,221.0303,2411.0
2024-07-09 10:45:00,225.42,225.69,225.42,225.69,588.0,221.1284,221.3932,221.1284,221.3932,588.0
2024-07-09 10:50:00,225.49,225.49,225.15,225.16,2505.0,221.197,221.197,220.8635,220.8733,2505.0
2024-07-09 10:55:00,225.16,225.3,225.08,225.15,2678.0,220.8733,221.0107,220.7949,220.8635,2678.0
2024-07-09 11:00:00,225.15,225.3,225.13,225.16,2374.0,220.8635,221.0107,220.8439,220.8733,2374.0
2024-07-09 11:05:00,225.1,225.17,224.95,225.12,7343.0,220.8145,220.8831,220.6673,220.8341,7343.0
2024-07-09 11:10:00,225.25,225.58,225.24,225.58,1197.0,220.9616,221.2853,220.9518,221.2853,1197.0
2024-07-09 11:15:00,225.47,225.57,225.3,225.3,970.0,221.1774,221.2755,221.0107,221.0107,970.0
2024-07-09 11:20:00,225.24,225.35,225.21,225.35,3128.0,220.9518,221.0597,220.9224,221.0597,3128.0
2024-07-09 11:25:00,225.37,225.45,225.15,225.15,4105.0,221.0793,221.1578,220.8635,220.8635,4105.0
2024-07-09 11:30:00,225.21,225.25,225.11,225.21,3460.0,220.9224,220.9616,220.8243,220.9224,3460.0
2024-07-09 11:35:00,225.12,225.25,225.0,225.06,2377.0,220.8341,220.9616,220.7164,220.7752,2377.0
2024-07-09 11:40:00,224.99,225.0,224.36,224.36,22782.0,220.7066,220.7164,220.0886,220.0886,22782.0
2024-07-09 11:45:00,224.34,224.5,224.2,224.25,12015.0,220.0689,220.2259,219.9316,219.9807,12015.0
2024-07-09 11:50:00,224.25,224.25,224.08,224.16,15176.0,219.9807,219.9807,219.8139,219.8924,15176.0
2024-07-09 11:55:00,224.15,224.3,224.08,224.3,7333.0,219.8826,220.0297,219.8139,220.0297,7333.0
2024-07-09 12:00:00,224.21,224.39,224.11,224.39,6259.0,219.9414,220.118,219.8433,220.118,6259.0
2024-07-09 12:05:00,224.39,224.39,224.14,224.2,2106.0,220.118,220.118,219.8727,219.9316,2106.0
2024-07-09 12:10:00,224.06,224.2,223.99,224.01,8137.0,219.7943,219.9316,219.7256,219.7452,8137.0
2024-07-09 12:15:00,224.03,224.03,223.79,223.79,2896.0,219.7648,219.7648,219.5294,219.5294,2896.0
2024-07-09 12:20:00,223.87,223.9,223.79,223.79,3756.0,219.6079,219.6373,219.5294,219.5294,3756.0
2024-07-09 12:25:00,223.81,223.88,223.65,223.79,6495.0,219.549,219.6177,219.3921,219.5294,6495.0
2024-07-09 12:30:00,223.87,223.88,223.71,223.78,3870.0,219.6079,219.6177,219.4509,219.5196,3870.0
2024-07-09 12:35:00,223.7,223.75,223.55,223.69,4156.0,219.4411,219.4902,219.294,219.4313,4156.0
2024-07-09 12:40:00,223.68,223.78,223.57,223.58,6087.0,219.4215,219.5196,219.3136,219.3234,6087.0
2024-07-09 12:45:00,223.59,224.06,223.59,224.06,7533.0,219.3332,219.7943,219.3332,219.7943,7533.0
2024-07-09 12:50:00,224.05,224.05,223.72,223.73,5716.0,219.7845,219.7845,219.4607,219.4706,5716.0
2024-07-09 12:55:00,223.76,224.01,223.74,224.01,5323.0,219.5,219.7452,219.4804,219.7452,5323.0
2024-07-09 13:00:00,224.05,224.18,223.91,224.11,8313.0,219.7845,219.912,219.6471,219.8433,8313.0
2024-07-09 13:05:00,224.1,224.1,223.85,223.86,2372.0,219.8335,219.8335,219.5883,219.5981,2372.0
2024-07-09 13:10:00,223.85,224.03,223.83,224.03,10779.0,219.5883,219.7648,219.5686,219.7648,10779.0
2024-07-09 13:15:00,223.77,223.79,223.57,223.66,5345.0,219.5098,219.5294,219.3136,219.4019,5345.0
2024-07-09 13:20:00,223.63,223.76,223.56,223.59,8140.0,219.3725,219.5,219.3038,219.3332,8140.0
2024-07-09 13:25:00,223.64,223.79,223.58,223.64,9362.0,219.3823,219.5294,219.3234,219.3823,9362.0
2024-07-09 13:30:00,223.61,223.61,223.41,223.41,5551.0,219.3528,219.3528,219.1566,219.1566,5551.0
2024-07-09 13:35:00,223.4,223.52,223.35,223.35,5187.0,219.1468,219.2646,219.0978,219.0978,5187.0
2024-07-09 13:40:00,223.27,223.41,223.21,223.21,7221.0,219.0193,219.1566,218.9605,218.9605,7221.0
2024-07-09 13:45:00,223.28,223.38,223.12,223.31,8572.0,219.0291,219.1272,218.8722,219.0585,8572.0
2024-07-09 13:50:00,223.32,223.57,223.32,223.41,5500.0,219.0684,219.3136,219.0684,219.1566,5500.0
2024-07-09 13:55:00,223.38,223.39,223.09,223.09,5545.0,219.1272,219.137,218.8427,218.8427,5545.0
2024-07-09 14:00:00,223.06,223.06,222.91,222.91,2749.0,218.8133,218.8133,218.6662,218.6662,2749.0
2024-07-09 14:05:00,222.97,223.14,222.85,222.85,8244.0,218.725,218.8918,218.6073,218.6073,8244.0
2024-07-09 14:10:00,222.89,222.9,222.51,222.7,10313.0,218.6465,218.6564,218.2738,218.4602,10313.0
2024-07-09 14:15:00,222.66,222.74,222.55,222.58,26769.0,218.4209,218.4994,218.313,218.3424,26769.0
2024-07-09 14:20:00,222.64,222.7,221.82,221.92,39408.0,218.4013,218.4602,217.5969,217.695,39408.0
2024-07-09 14:25:00,221.92,221.92,221.27,221.37,17847.0,217.695,217.695,217.0574,217.1555,17847.0
2024-07-09 14:30:00,221.36,221.53,220.84,220.84,29453.0,217.1457,217.3124,216.6356,216.6356,29453.0
2024-07-09 14:35:00,220.84,221.02,220.65,221.01,14396.0,216.6356,216.8121,216.4492,216.8023,14396.0
2024-07-09 14:40:00,220.99,221.44,220.99,221.22,12138.0,216.7827,217.2242,216.7827,217.0083,12138.0
2024-07-09 14:45:00,221.26,221.31,220.99,221.21,15303.0,217.0476,217.0966,216.7827,216.9985,15303.0
2024-07-09 14:50:00,221.17,221.3,220.92,221.13,5205.0,216.9593,217.0868,216.7141,216.9201,5205.0
2024-07-09 14:55:00,221.27,221.27,221.04,221.15,1430.0,217.0574,217.0574,216.8318,216.9397,1430.0
2024-07-09 15:00:00,221.16,221.2,220.93,221.01,17898.0,216.9495,216.9887,216.7239,216.8023,17898.0
2024-07-09 15:05:00,221.04,221.15,220.84,220.84,6933.0,216.8318,216.9397,216.6356,216.6356,6933.0
2024-07-09 15:10:00,220.93,221.24,220.69,221.17,17027.0,216.7239,217.028,216.4884,216.9593,17027.0
2024-07-09 15:15:00,221.16,221.69,221.16,221.69,27526.0,216.9495,217.4694,216.9495,217.4694,27526.0
2024-07-09 15:20:00,221.6,221.67,221.02,221.03,9044.0,217.3811,217.4498,216.8121,216.822,9044.0
2024-07-09 15:25:00,221.02,221.22,220.94,221.16,11473.0,216.8121,217.0083,216.7337,216.9495,11473.0
2024-07-09 15:30:00,221.12,221.36,221.12,221.22,43422.0,216.9102,217.1457,216.9102,217.0083,43422.0
2024-07-09 15:35:00,221.22,221.88,221.18,221.83,23881.0,217.0083,217.6558,216.9691,217.6067,23881.0
2024-07-09 15:40:00,221.84,222.04,221.67,221.67,15231.0,217.6165,217.8127,217.4498,217.4498,15231.0
2024-07-09 15:45:00,221.59,221.93,221.51,221.89,17854.0,217.3713,217.7048,217.2928,217.6656,17854.0
2024-07-09 15:50:00,221.84,222.08,221.61,221.61,28429.0,217.6165,217.852,217.3909,217.3909,28429.0
2024-07-09 15:55:00,221.66,221.74,221.2,221.47,135467.0,217.44,217.5184,216.9887,217.2536,135467.0
2024-07-10 09:30:00,221.41,222.2,220.8,221.83,33775.0,217.1947,217.9697,216.5963,217.6067,33775.0
2024-07-10 09:35:00,222.17,222.51,221.23,221.36,5781.0,217.9403,218.2738,217.0181,217.1457,5781.0
2024-07-10 09:40:00,221.36,221.5,221.16,221.5,11725.0,217.1457,217.283,216.9495,217.283,11725.0
2024-07-10 09:45:00,221.5,221.5,220.99,221.03,24397.0,217.283,217.283,216.7827,216.822,24397.0
2024-07-10 09:50:00,221.04,221.66,221.02,221.27,8257.0,216.8318,217.44,216.8121,217.0574,8257.0
2024-07-10 09:55:00,221.45,222.04,221.45,221.76,1942.0,217.234,217.8127,217.234,217.5381,1942.0
2024-07-10 10:00:00,221.74,222.13,221.66,221.73,11247.0,217.5184,217.901,217.44,217.5086,11247.0
2024-07-10 10:05:00,221.75,221.75,221.21,221.37,6102.0,217.5282,217.5282,216.9985,217.1555,6102.0
2024-07-10 10:10:00,221.36,221.63,221.24,221.49,4409.0,217.1457,217.4105,217.028,217.2732,4409.0
2024-07-10 10:15:00,221.62,221.79,221.28,221.36,9390.0,217.4007,217.5675,217.0672,217.1457,9390.0
2024-07-10 10:20:00,221.42,221.72,221.14,221.23,6569.0,217.2045,217.4988,216.9299,217.0181,6569.0
2024-07-10 10:25:00,221.16,221.41,221.04,221.41,1479.0,216.9495,217.1947,216.8318,217.1947,1479.0
2024-07-10 10:30:00,221.2,221.22,221.0,221.0,12074.0,216.9887,217.0083,216.7925,216.7925,12074.0
2024-07-10 10:35:00,221.0,221.19,220.82,221.06,9277.0,216.7925,216.9789,216.616,216.8514,9277.0
2024-07-10 10:40:00,221.1,221.11,220.53,220.53,15692.0,216.8906,216.9004,216.3315,216.3315,15692.0
2024-07-10 10:45:00,220.57,220.7,220.14,220.42,13635.0,216.3707,216.4982,215.9489,216.2236,13635.0
2024-07-10 10:50:00,220.38,220.9,220.36,220.9,4400.0,216.1843,216.6944,216.1647,216.6944,4400.0
2024-07-10 10:55:00,220.86,220.86,220.57,220.71,4921.0,216.6552,216.6552,216.3707,216.508,4921.0
2024-07-10 11:00:00,220.73,220.99,220.69,220.82,6980.0,216.5277,216.7827,216.4884,216.616,6980.0
2024-07-10 11:05:00,220.73,220.76,220.5,220.57,5152.0,216.5277,216.5571,216.302,216.3707,5152.0
2024-07-10 11:10:00,220.52,220.6,220.25,220.27,5572.0,216.3217,216.4001,216.0568,216.0764,5572.0
2024-07-10 11:15:00,220.34,220.41,220.02,220.04,16933.0,216.1451,216.2138,215.8312,215.8508,16933.0
2024-07-10 11:20:00,220.04,220.18,219.85,219.95,18691.0,215.8508,215.9881,215.6644,215.7625,18691.0
2024-07-10 11:25:00,219.95,220.15,219.9,220.14,6706.0,215.7625,215.9587,215.7135,215.9489,6706.0
2024-07-10 11:30:00,220.0,220.0,219.45,219.46,13088.0,215.8116,215.8116,215.272,215.2818,13088.0
2024-07-10 11:35:00,219.51,219.56,219.3,219.49,12274.0,215.3309,215.3799,215.1249,215.3113,12274.0
2024-07-10 11:40:00,219.45,219.5,219.39,219.4,29882.0,215.272,215.3211,215.2132,215.223,29882.0
2024-07-10 11:45:00,219.45,219.45,219.05,219.05,7790.0,215.272,215.272,214.8797,214.8797,7790.0
2024-07-10 11:50:00,219.09,219.18,218.91,218.92,109632.0,214.9189,215.0072,214.7423,214.7521,109632.0
2024-07-10 11:55:00,218.94,219.1,218.75,218.96,63496.0,214.7717,214.9287,214.5854,214.7914,63496.0
2024-07-10 12:00:00,219.0,219.5,218.91,219.5,11243.0,214.8306,215.3211,214.7423,215.3211,11243.0
2024-07-10 12:05:00,219.5,219.62,219.13,219.51,34900.0,215.3211,215.4388,214.9581,215.3309,34900.0
2024-07-10 12:10:00,219.58,220.13,219.48,220.11,34378.0,215.3996,215.9391,215.3015,215.9195,34378.0
2024-07-10 12:15:00,220.22,220.91,220.22,220.77,8728.0,216.0274,216.7042,216.0274,216.5669,8728.0
2024-07-10 12:20:00,220.77,221.35,220.77,221.25,26432.0,216.5669,217.1359,216.5669,217.0378,26432.0
2024-07-10 12:25:00,221.29,222.23,221.16,222.2,16908.0,217.077,217.9991,216.9495,217.9697,16908.0
2024-07-10 12:30:00,222.23,223.54,222.15,223.3,90684.0,217.9991,219.2842,217.9206,219.0487,90684.0
2024-07-10 12:35:00,223.16,224.29,223.15,224.22,86496.0,218.9114,220.0199,218.9016,219.9512,86496.0
2024-07-10 12:40:00,224.06,224.39,223.87,224.2,32558.0,219.7943,220.118,219.6079,219.9316,32558.0
2024-07-10 12:45:00,224.24,225.19,224.23,225.19,26024.0,219.9708,220.9028,219.961,220.9028,26024.0
2024-07-10 12:50:00,225.13,225.55,225.0,225.55,30175.0,220.8439,221.2559,220.7164,221.2559,30175.0
2024-07-10 12:55:00,225.59,225.63,224.87,225.45,14869.0,221.2951,221.3344,220.5888,221.1578,14869.0
2024-07-10 13:00:00,225.45,226.13,224.8,226.13,36123.0,221.1578,221.8249,220.5202,221.8249,36123.0
2024-07-10 13:05:00,226.13,226.48,225.66,226.25,20297.0,221.8249,222.1682,221.3638,221.9426,20297.0
2024-07-10 13:10:00,226.25,226.62,225.96,226.11,19925.0,221.9426,222.3055,221.6581,221.8052,19925.0
2024-07-10 13:15:00,226.13,226.13,225.7,225.96,11279.0,221.8249,221.8249,221.403,221.6581,11279.0
2024-07-10 13:20:00,225.77,225.77,224.88,224.91,7722.0,221.4717,221.4717,220.5987,220.6281,7722.0
2024-07-10 13:25:00,224.73,224.86,224.38,224.78,3450.0,220.4515,220.579,220.1082,220.5006,3450.0
2024-07-10 13:30:00,224.86,224.86,224.14,224.36,8768.0,220.579,220.579,219.8727,220.0886,8768.0
2024-07-10 13:35:00,224.37,224.48,224.27,224.4,2970.0,220.0984,220.2063,220.0003,220.1278,2970.0
2024-07-10 13:40:00,224.32,224.47,224.32,224.43,7277.0,220.0493,220.1965,220.0493,220.1572,7277.0
2024-07-10 13:45:00,224.43,224.43,224.02,224.07,7251.0,220.1572,220.1572,219.755,219.8041,7251.0
2024-07-10 13:50:00,224.02,224.02,223.68,223.77,7688.0,219.755,219.755,219.4215,219.5098,7688.0
2024-07-10 13:55:00,223.8,223.89,223.19,223.59,9958.0,219.5392,219.6275,218.9408,219.3332,9958.0
2024-07-10 14:00:00,223.82,223.83,223.5,223.5,3342.0,219.5588,219.5686,219.2449,219.2449,3342.0
2024-07-10 14:05:00,223.46,223.46,223.14,223.14,1300.0,219.2057,219.2057,218.8918,218.8918,1300.0
2024-07-10 14:10:00,223.11,223.14,222.73,222.93,7159.0,218.8624,218.8918,218.4896,218.6858,7159.0
2024-07-10 14:15:00,222.93,223.0,222.82,222.95,5416.0,218.6858,218.7545,218.5779,218.7054,5416.0
2024-07-10 14:20:00,223.02,223.02,222.77,222.96,2948.0,218.7741,218.7741,218.5288,218.7152,2948.0
2024-07-10 14:25:00,222.86,222.86,222.58,222.64,2370.0,218.6171,218.6171,218.3424,218.4013,2370.0
2024-07-10 14:30:00,222.64,222.93,222.58,222.93,8077.0,218.4013,218.6858,218.3424,218.6858,8077.0
2024-07-10 14:35:00,222.93,223.01,222.85,222.92,5888.0,218.6858,218.7643,218.6073,218.676,5888.0
2024-07-10 14:40:00,222.92,223.31,222.92,223.08,6406.0,218.676,219.0585,218.676,218.8329,6406.0
2024-07-10 14:45:00,222.99,223.08,222.61,222.66,7673.0,218.7446,218.8329,218.3719,218.4209,7673.0
2024-07-10 14:50:00,222.71,223.06,222.59,223.05,7488.0,218.47,218.8133,218.3523,218.8035,7488.0
2024-07-10 14:55:00,223.05,223.19,222.96,223.16,9220.0,218.8035,218.9408,218.7152,218.9114,9220.0
2024-07-10 15:00:00,223.28,223.51,223.18,223.4,4576.0,219.0291,219.2547,218.931,219.1468,4576.0
2024-07-10 15:05:00,223.49,223.64,223.3,223.3,4132.0,219.2351,219.3823,219.0487,219.0487,4132.0
2024-07-10 15:10:00,223.37,223.37,223.15,223.17,14790.0,219.1174,219.1174,218.9016,218.9212,14790.0
2024-07-10 15:15:00,223.17,223.19,222.97,223.13,9592.0,218.9212,218.9408,218.725,218.882,9592.0
2024-07-10 15:20:00,223.13,223.14,223.01,223.06,2999.0,218.882,218.8918,218.7643,218.8133,2999.0
2024-07-10 15:25:00,223.06,223.07,222.9,222.97,8079.0,218.8133,218.8231,218.6564,218.725,8079.0
2024-07-10 15:30:00,222.97,223.5,222.92,223.43,10435.0,218.725,219.2449,218.676,219.1763,10435.0
2024-07-10 15:35:00,223.43,223.46,223.32,223.43,4449.0,219.1763,219.2057,219.0684,219.1763,4449.0
2024-07-10 15:40:00,223.45,223.45,223.04,223.11,9293.0,219.1959,219.1959,218.7937,218.8624,9293.0
2024-07-10 15:45:00,223.09,223.39,222.96,223.1,17452.0,218.8427,219.137,218.7152,218.8525,17452.0
2024-07-10 15:50:00,223.07,223.83,223.07,223.49,19930.0,218.8231,219.5686,218.8231,219.2351,19930.0
2024-07-10 15:55:00,223.52,224.04,223.37,223.87,72280.0,219.2646,219.7747,219.1174,219.6079,72280.0
2024-07-11 09:30:00,224.58,225.4,224.17,224.57,14814.0,220.3044,221.1088,219.9022,220.2946,14814.0
2024-07-11 09:35:00,224.97,225.7,224.41,225.7,4177.0,220.6869,221.403,220.1376,221.403,4177.0
2024-07-11 09:40:00,225.26,226.07,224.91,226.06,4475.0,220.9714,221.766,220.6281,221.7562,4475.0
2024-07-11 09:45:00,225.6,226.62,225.6,226.62,3240.0,221.305,222.3055,221.305,222.3055,3240.0
2024-07-11 09:50:00,226.63,226.82,226.44,226.82,12770.0,222.3153,222.5017,222.129,222.5017,12770.0
2024-07-11 09:55:00,226.67,226.98,226.39,226.98,4459.0,222.3546,222.6587,222.0799,222.6587,4459.0
2024-07-11 10:00:00,226.79,227.37,226.79,227.31,28464.0,222.4723,223.0413,222.4723,222.9824,28464.0
2024-07-11 10:05:00,227.43,227.46,227.15,227.16,18072.0,223.1001,223.1295,222.8254,222.8353,18072.0
2024-07-11 10:10:00,227.01,227.03,226.28,226.56,4222.0,222.6881,222.7077,221.972,222.2467,4222.0
2024-07-11 10:15:00,226.63,227.09,226.58,226.74,3891.0,222.3153,222.7666,222.2663,222.4232,3891.0
2024-07-11 10:20:00,226.55,226.67,226.15,226.15,2034.0,222.2369,222.3546,221.8445,221.8445,2034.0
2024-07-11 10:25:00,226.15,226.29,225.9,226.2,1779.0,221.8445,221.9818,221.5992,221.8935,1779.0
2024-07-11 10:30:00,226.13,226.51,226.03,226.36,2200.0,221.8249,222.1976,221.7268,222.0505,2200.0
2024-07-11 10:35:00,226.22,226.27,225.91,225.94,1916.0,221.9131,221.9622,221.609,221.6385,1916.0
2024-07-11 10:40:00,225.77,226.08,225.69,226.01,3574.0,221.4717,221.7758,221.3932,221.7071,3574.0
2024-07-11 10:45:00,225.97,226.16,225.89,225.89,1100.0,221.6679,221.8543,221.5894,221.5894,1100.0
2024-07-11 10:50:00,225.73,226.0,225.36,225.38,5604.0,221.4325,221.6973,221.0695,221.0891,5604.0
2024-07-11 10:55:00,225.67,225.67,224.86,225.02,3954.0,221.3736,221.3736,220.579,220.736,3954.0
2024-07-11 11:00:00,224.95,225.17,224.63,224.94,8069.0,220.6673,220.8831,220.3534,220.6575,8069.0
2024-07-11 11:05:00,224.99,225.11,224.69,224.79,2180.0,220.7066,220.8243,220.4123,220.5104,2180.0
2024-07-11 11:10:00,224.7,224.96,224.67,224.7,6649.0,220.4221,220.6771,220.3927,220.4221,6649.0
2024-07-11 11:15:00,224.79,224.9,224.34,224.34,10797.0,220.5104,220.6183,220.0689,220.0689,10797.0
2024-07-11 11:20:00,224.51,224.8,224.39,224.63,8026.0,220.2357,220.5202,220.118,220.3534,8026.0
2024-07-11 11:25:00,224.7,224.9,224.63,224.82,4185.0,220.4221,220.6183,220.3534,220.5398,4185.0
2024-07-11 11:30:00,224.88,225.38,224.83,225.38,3856.0,220.5987,221.0891,220.5496,221.0891,3856.0
2024-07-11 11:35:00,225.37,225.78,225.37,225.7,9146.0,221.0793,221.4815,221.0793,221.403,9146.0
2024-07-11 11:40:00,225.66,225.77,225.51,225.52,5086.0,221.3638,221.4717,221.2167,221.2265,5086.0
2024-07-11 11:45:00,225.44,225.67,225.33,225.33,3750.0,221.148,221.3736,221.0401,221.0401,3750.0
2024-07-11 11:50:00,225.33,225.65,225.24,225.5,8273.0,221.0401,221.354,220.9518,221.2069,8273.0
2024-07-11 11:55:00,225.56,225.71,225.46,225.67,5982.0,221.2657,221.4129,221.1676,221.3736,5982.0
2024-07-11 12:00:00,225.64,225.89,225.6,225.87,2094.0,221.3442,221.5894,221.305,221.5698,2094.0
2024-07-11 12:05:00,225.8,225.87,225.37,225.48,4531.0,221.5011,221.5698,221.0793,221.1872,4531.0
2024-07-11 12:10:00,225.5,225.5,225.09,225.26,1648.0,221.2069,221.2069,220.8047,220.9714,1648.0
2024-07-11 12:15:00,225.38,225.38,225.2,225.26,1414.0,221.0891,221.0891,220.9126,220.9714,1414.0
2024-07-11 12:20:00,225.31,225.59,225.2,225.59,1393.0,221.0205,221.2951,220.9126,221.2951,1393.0
2024-07-11 12:25:00,225.52,225.74,225.48,225.74,1749.0,221.2265,221.4423,221.1872,221.4423,1749.0
2024-07-11 12:30:00,225.7,225.87,225.65,225.65,7876.0,221.403,221.5698,221.354,221.354,7876.0
2024-07-11 12:35:00,225.51,225.6,225.26,225.26,2144.0,221.2167,221.305,220.9714,220.9714,2144.0
2024-07-11 12:40:00,225.26,225.3,225.19,225.23,700.0,220.9714,221.0107,220.9028,220.942,700.0
2024-07-11 12:45:00,225.14,225.4,225.09,225.36,1504.0,220.8537,221.1088,220.8047,221.0695,1504.0
2024-07-11 12:50:00,225.43,225.64,225.43,225.63,3702.0,221.1382,221.3442,221.1382,221.3344,3702.0
2024-07-11 12:55:00,225.73,226.03,225.73,225.92,3855.0,221.4325,221.7268,221.4325,221.6189,3855.0
2024-07-11 13:00:00,225.76,225.9,225.71,225.78,2964.0,221.4619,221.5992,221.4129,221.4815,2964.0
2024-07-11 13:05:00,225.7,225.83,225.6,225.62,6603.0,221.403,221.5306,221.305,221.3246,6603.0
2024-07-11 13:10:00,225.63,225.65,225.2,225.49,10218.0,221.3344,221.354,220.9126,221.197,10218.0
2024-07-11 13:15:00,225.37,225.62,225.21,225.46,9651.0,221.0793,221.3246,220.9224,221.1676,9651.0
2024-07-11 13:20:00,225.38,225.56,225.37,225.45,4159.0,221.0891,221.2657,221.0793,221.1578,4159.0
2024-07-11 13:25:00,225.37,225.55,225.35,225.52,3271.0,221.0793,221.2559,221.0597,221.2265,3271.0
2024-07-11 13:30:00,225.39,225.46,225.11,225.11,1483.0,221.0989,221.1676,220.8243,220.8243,1483.0
2024-07-11 13:35:00,225.15,225.27,225.07,225.14,1807.0,220.8635,220.9812,220.785,220.8537,1807.0
2024-07-11 13:40:00,225.17,225.21,225.01,225.1,1516.0,220.8831,220.9224,220.7262,220.8145,1516.0
2024-07-11 13:45:00,225.04,225.23,225.04,225.23,2813.0,220.7556,220.942,220.7556,220.942,2813.0
2024-07-11 13:50:00,225.23,225.35,225.23,225.34,3503.0,220.942,221.0597,220.942,221.0499,3503.0
2024-07-11 13:55:00,225.37,225.37,225.02,225.34,4357.0,221.0793,221.0793,220.736,221.0499,4357.0
2024-07-11 14:00:00,225.35,225.64,225.28,225.6,4477.0,221.0597,221.3442,220.991,221.305,4477.0
2024-07-11 14:05:00,225.56,225.65,225.44,225.52,5764.0,221.2657,221.354,221.148,221.2265,5764.0
2024-07-11 14:10:00,225.52,225.64,225.35,225.45,7353.0,221.2265,221.3442,221.0597,221.1578,7353.0
2024-07-11 14:15:00,225.37,225.61,225.37,225.46,4152.0,221.0793,221.3148,221.0793,221.1676,4152.0
2024-07-11 14:20:00,225.37,225.46,225.32,225.39,3212.0,221.0793,221.1676,221.0303,221.0989,3212.0
2024-07-11 14:25:00,225.38,225.45,225.22,225.28,3724.0,221.0891,221.1578,220.9322,220.991,3724.0
2024-07-11 14:30:00,225.27,225.34,225.13,225.29,2496.0,220.9812,221.0499,220.8439,221.0009,2496.0
2024-07-11 14:35:00,225.29,225.3,224.86,224.97,4913.0,221.0009,221.0107,220.579,220.6869,4913.0
2024-07-11 14:40:00,224.95,225.11,224.81,224.93,47655.0,220.6673,220.8243,220.53,220.6477,47655.0
2024-07-11 14:45:00,225.0,225.05,224.9,224.94,9721.0,220.7164,220.7654,220.6183,220.6575,9721.0
2024-07-11 14:50:00,224.94,225.03,224.88,224.95,20253.0,220.6575,220.7458,220.5987,220.6673,20253.0
2024-07-11 14:55:00,224.9,224.9,224.66,224.75,1700.0,220.6183,220.6183,220.3828,220.4711,1700.0
2024-07-11 15:00:00,224.75,224.83,224.73,224.81,3315.0,220.4711,220.5496,220.4515,220.53,3315.0
2024-07-11 15:05:00,224.77,224.82,224.7,224.75,2757.0,220.4908,220.5398,220.4221,220.4711,2757.0
2024-07-11 15:10:00,224.76,224.82,224.7,224.79,2228.0,220.4809,220.5398,220.4221,220.5104,2228.0
2024-07-11 15:15:00,224.78,224.92,224.78,224.87,3052.0,220.5006,220.6379,220.5006,220.5888,3052.0
2024-07-11 15:20:00,224.87,225.01,224.82,224.95,6068.0,220.5888,220.7262,220.5398,220.6673,6068.0
2024-07-11 15:25:00,224.99,225.32,224.96,225.17,10291.0,220.7066,221.0303,220.6771,220.8831,10291.0
2024-07-11 15:30:00,225.24,225.26,225.1,225.2,6615.0,220.9518,220.9714,220.8145,220.9126,6615.0
2024-07-11 15:35:00,225.13,225.13,224.78,224.84,5532.0,220.8439,220.8439,220.5006,220.5594,5532.0
2024-07-11 15:40:00,224.84,224.91,224.73,224.91,9071.0,220.5594,220.6281,220.4515,220.6281,9071.0
2024-07-11 15:45:00,224.85,225.0,224.85,225.0,4108.0,220.5692,220.7164,220.5692,220.7164,4108.0
2024-07-11 15:50:00,225.0,225.03,224.82,224.93,25401.0,220.7164,220.7458,220.5398,220.6477,25401.0
2024-07-11 15:55:00,224.96,225.07,224.69,224.89,44233.0,220.6771,220.785,220.4123,220.6085,44233.0
2024-07-12 09:30:00,225.5,226.01,224.63,225.18,11428.0,221.2069,221.7071,220.3534,220.8929,11428.0
2024-07-12 09:35:00,224.8,226.76,224.8,226.0,11868.0,220.5202,222.4429,220.5202,221.6973,11868.0
2024-07-12 09:40:00,226.05,226.06,225.81,226.0,1855.0,221.7464,221.7562,221.511,221.6973,1855.0
2024-07-12 09:45:00,225.84,226.23,225.59,225.75,23473.0,221.5404,221.923,221.2951,221.4521,23473.0
2024-07-12 09:50:00,225.44,225.53,224.95,224.95,3326.0,221.148,221.2363,220.6673,220.6673,3326.0
2024-07-12 09:55:00,225.09,225.12,224.8,225.0,4509.0,220.8047,220.8341,220.5202,220.7164,4509.0
2024-07-12 10:00:00,225.05,225.59,224.94,225.36,18808.0,220.7654,221.2951,220.6575,221.0695,18808.0
2024-07-12 10:05:00,225.46,225.58,225.14,225.14,18239.0,221.1676,221.2853,220.8537,220.8537,18239.0
2024-07-12 10:10:00,225.05,225.53,224.83,225.5,75633.0,220.7654,221.2363,220.5496,221.2069,75633.0
2024-07-12 10:15:00,225.46,226.51,225.46,226.5,20401.0,221.1676,222.1976,221.1676,222.1878,20401.0
2024-07-12 10:20:00,226.38,226.76,226.07,226.76,105855.0,222.0701,222.4429,221.766,222.4429,105855.0
2024-07-12 10:25:00,226.92,227.3,226.92,227.29,2103.0,222.5998,222.9726,222.5998,222.9628,2103.0
2024-07-12 10:30:00,227.26,227.72,226.79,227.66,10010.0,222.9333,223.3846,222.4723,223.3257,10010.0
2024-07-12 10:35:00,227.74,228.17,227.52,228.14,7358.0,223.4042,223.826,223.1884,223.7966,7358.0
2024-07-12 10:40:00,227.95,228.39,227.93,228.16,16733.0,223.6102,224.0418,223.5906,223.8162,16733.0
2024-07-12 10:45:00,228.16,228.27,227.66,227.66,4871.0,223.8162,223.9241,223.3257,223.3257,4871.0
2024-07-12 10:50:00,227.77,228.34,227.77,228.34,5052.0,223.4336,223.9928,223.4336,223.9928,5052.0
2024-07-12 10:55:00,228.27,228.63,228.16,228.44,6094.0,223.9241,224.2773,223.8162,224.0909,6094.0
2024-07-12 11:00:00,228.52,228.65,228.35,228.61,22922.0,224.1694,224.2969,224.0026,224.2576,22922.0
2024-07-12 11:05:00,228.47,229.13,228.47,229.11,5405.0,224.1203,224.7677,224.1203,224.7481,5405.0
2024-07-12 11:10:00,229.1,229.14,228.81,229.1,14479.0,224.7383,224.7776,224.4538,224.7383,14479.0
2024-07-12 11:15:00,229.11,229.42,229.02,229.42,5597.0,224.7481,225.0522,224.6598,225.0522,5597.0
2024-07-12 11:20:00,229.51,230.08,229.47,230.06,47379.0,225.1405,225.6997,225.1013,225.68,47379.0
2024-07-12 11:25:00,230.0,230.08,229.28,229.83,28422.0,225.6212,225.6997,224.9149,225.4544,28422.0
2024-07-12 11:30:00,229.94,229.94,229.18,229.28,11896.0,225.5623,225.5623,224.8168,224.9149,11896.0
2024-07-12 11:35:00,229.33,229.39,229.1,229.11,6066.0,224.9639,225.0228,224.7383,224.7481,6066.0
2024-07-12 11:40:00,229.11,229.38,229.03,229.23,5561.0,224.7481,225.013,224.6696,224.8658,5561.0
2024-07-12 11:45:00,229.25,229.5,229.24,229.36,3711.0,224.8855,225.1307,224.8757,224.9934,3711.0
2024-07-12 11:50:00,229.36,229.47,229.32,229.32,2958.0,224.9934,225.1013,224.9541,224.9541,2958.0
2024-07-12 11:55:00,229.38,229.66,229.26,229.34,11117.0,225.013,225.2877,224.8953,224.9737,11117.0
2024-07-12 12:00:00,229.42,229.84,229.35,229.84,5454.0,225.0522,225.4642,224.9836,225.4642,5454.0
2024-07-12 12:05:00,229.87,229.88,229.76,229.88,2708.0,225.4937,225.5035,225.3858,225.5035,2708.0
2024-07-12 12:10:00,229.88,230.0,229.6,229.72,6601.0,225.5035,225.6212,225.2288,225.3465,6601.0
2024-07-12 12:15:00,229.76,229.92,229.46,229.56,4208.0,225.3858,225.5427,225.0915,225.1896,4208.0
2024-07-12 12:20:00,229.58,229.73,229.47,229.47,4799.0,225.2092,225.3563,225.1013,225.1013,4799.0
2024-07-12 12:25:00,229.39,229.54,229.07,229.07,11023.0,225.0228,225.1699,224.7089,224.7089,11023.0
2024-07-12 12:30:00,228.98,229.41,228.95,229.41,2127.0,224.6206,225.0424,224.5912,225.0424,2127.0
2024-07-12 12:35:00,229.29,229.64,229.29,229.45,1697.0,224.9247,225.268,224.9247,225.0817,1697.0
2024-07-12 12:40:00,229.33,229.76,229.32,229.76,2499.0,224.9639,225.3858,224.9541,225.3858,2499.0
2024-07-12 12:45:00,229.75,229.79,229.57,229.6,2325.0,225.3759,225.4152,225.1994,225.2288,2325.0
2024-07-12 12:50:00,229.56,229.83,229.53,229.83,2577.0,225.1896,225.4544,225.1601,225.4544,2577.0
2024-07-12 12:55:00,229.76,229.82,229.51,229.56,4553.0,225.3858,225.4446,225.1405,225.1896,4553.0
2024-07-12 13:00:00,229.5,229.64,229.3,229.62,11201.0,225.1307,225.268,224.9345,225.2484,11201.0
2024-07-12 13:05:00,229.55,229.66,229.48,229.58,6599.0,225.1797,225.2877,225.1111,225.2092,6599.0
2024-07-12 13:10:00,229.65,229.65,229.49,229.51,13558.0,225.2778,225.2778,225.1209,225.1405,13558.0
2024-07-12 13:15:00,229.45,229.66,229.37,229.66,9533.0,225.0817,225.2877,225.0032,225.2877,9533.0
2024-07-12 13:20:00,229.75,229.96,229.67,229.86,4553.0,225.3759,225.5819,225.2975,225.4838,4553.0
2024-07-12 13:25:00,229.87,229.94,229.6,229.77,8661.0,225.4937,225.5623,225.2288,225.3956,8661.0
2024-07-12 13:30:00,229.72,229.93,229.64,229.88,5990.0,225.3465,225.5525,225.268,225.5035,5990.0
2024-07-12 13:35:00,229.9,229.9,229.61,229.69,3943.0,225.5231,225.5231,225.2386,225.3171,3943.0
2024-07-12 13:40:00,229.67,229.76,229.65,229.76,1007.0,225.2975,225.3858,225.2778,225.3858,1007.0
2024-07-12 13:45:00,229.73,229.76,229.68,229.73,1021.0,225.3563,225.3858,225.3073,225.3563,1021.0
2024-07-12 13:50:00,229.67,230.0,229.67,230.0,2962.0,225.2975,225.6212,225.2975,225.6212,2962.0
2024-07-12 13:55:00,230.07,230.34,230.07,230.18,5099.0,225.6898,225.9547,225.6898,225.7978,5099.0
2024-07-12 14:00:00,230.1,230.11,229.95,230.08,3890.0,225.7193,225.7291,225.5721,225.6997,3890.0
2024-07-12 14:05:00,229.97,230.08,229.72,229.72,8301.0,225.5918,225.6997,225.3465,225.3465,8301.0
2024-07-12 14:10:00,229.77,229.83,229.58,229.64,4258.0,225.3956,225.4544,225.2092,225.268,4258.0
2024-07-12 14:15:00,229.65,229.76,229.56,229.65,4266.0,225.2778,225.3858,225.1896,225.2778,4266.0
2024-07-12 14:20:00,229.65,229.7,229.24,229.32,7819.0,225.2778,225.3269,224.8757,224.9541,7819.0
2024-07-12 14:25:00,229.31,229.34,228.9,229.3,21039.0,224.9443,224.9737,224.5421,224.9345,21039.0
2024-07-12 14:30:00,229.26,229.41,229.2,229.31,4163.0,224.8953,225.0424,224.8364,224.9443,4163.0
2024-07-12 14:35:00,229.28,229.34,229.17,229.24,5777.0,224.9149,224.9737,224.807,224.8757,5777.0
2024-07-12 14:40:00,229.23,229.38,229.23,229.25,3482.0,224.8658,225.013,224.8658,224.8855,3482.0
2024-07-12 14:45:00,229.25,229.39,229.23,229.36,6549.0,224.8855,225.0228,224.8658,224.9934,6549.0
2024-07-12 14:50:00,229.31,229.32,229.22,229.24,2879.0,224.9443,224.9541,224.856,224.8757,2879.0
2024-07-12 14:55:00,229.25,229.45,229.21,229.44,12112.0,224.8855,225.0817,224.8462,225.0718,12112.0
2024-07-12 15:00:00,229.34,229.47,229.29,229.46,5730.0,224.9737,225.1013,224.9247,225.0915,5730.0
2024-07-12 15:05:00,229.45,229.45,229.2,229.26,1660.0,225.0817,225.0817,224.8364,224.8953,1660.0
2024-07-12 15:10:00,229.21,229.42,229.2,229.39,6461.0,224.8462,225.0522,224.8364,225.0228,6461.0
2024-07-12 15:15:00,229.29,229.54,229.17,229.54,6595.0,224.9247,225.1699,224.807,225.1699,6595.0
2024-07-12 15:20:00,229.55,229.58,229.26,229.34,35451.0,225.1797,225.2092,224.8953,224.9737,35451.0
2024-07-12 15:25:00,229.26,229.33,229.16,229.2,12451.0,224.8953,224.9639,224.7972,224.8364,12451.0
2024-07-12 15:30:00,229.21,229.36,229.04,229.36,9531.0,224.8462,224.9934,224.6795,224.9934,9531.0
2024-07-12 15:35:00,229.29,229.39,229.05,229.25,15148.0,224.9247,225.0228,224.6893,224.8855,15148.0
2024-07-12 15:40:00,229.25,229.26,229.03,229.24,18222.0,224.8855,224.8953,224.6696,224.8757,18222.0
2024-07-12 15:45:00,229.24,229.39,229.15,229.26,19667.0,224.8757,225.0228,224.7874,224.8953,19667.0
2024-07-12 15:50:00,229.26,229.32,228.99,229.14,41905.0,224.8953,224.9541,224.6304,224.7776,41905.0
2024-07-12 15:55:00,229.09,229.32,229.0,229.24,156675.0,224.7285,224.9541,224.6402,224.8757,156675.0
2024-07-15 09:30:00,229.0,229.84,228.79,228.79,11033.0,224.6402,225.4642,224.4342,224.4342,11033.0
2024-07-15 09:35:00,229.34,230.59,229.34,230.49,2088.0,224.9737,226.1999,224.9737,226.1019,2088.0
2024-07-15 09:40:00,230.13,230.5,229.86,230.45,1920.0,225.7487,226.1117,225.4838,226.0626,1920.0
2024-07-15 09:45:00,230.77,230.77,229.64,229.79,3289.0,226.3765,226.3765,225.268,225.4152,3289.0
2024-07-15 09:50:00,229.83,229.94,229.62,229.94,1600.0,225.4544,225.5623,225.2484,225.5623,1600.0
2024-07-15 09:55:00,229.95,229.95,229.15,229.15,35358.0,225.5721,225.5721,224.7874,224.7874,35358.0
2024-07-15 10:00:00,229.14,229.14,228.38,228.53,5807.0,224.7776,224.7776,224.032,224.1792,5807.0
2024-07-15 10:05:00,228.5,228.81,228.2,228.2,5057.0,224.1497,224.4538,223.8555,223.8555,5057.0
2024-07-15 10:10:00,228.21,228.63,228.0,228.47,10114.0,223.8653,224.2773,223.6593,224.1203,10114.0
2024-07-15 10:15:00,228.56,229.19,228.48,228.84,6693.0,224.2086,224.8266,224.1301,224.4833,6693.0
2024-07-15 10:20:00,228.59,228.79,228.12,228.55,3152.0,224.238,224.4342,223.777,224.1988,3152.0
2024-07-15 10:25:00,228.4,228.66,228.15,228.25,1774.0,224.0516,224.3067,223.8064,223.9045,1774.0
2024-07-15 10:30:00,228.13,228.2,227.93,228.08,4854.0,223.7868,223.8555,223.5906,223.7377,4854.0
2024-07-15 10:35:00,227.95,228.01,227.56,228.01,3277.0,223.6102,223.6691,223.2276,223.6691,3277.0
2024-07-15 10:40:00,227.69,227.69,227.38,227.38,4502.0,223.3552,223.3552,223.0511,223.0511,4502.0
2024-07-15 10:45:00,227.54,227.57,227.3,227.47,2389.0,223.208,223.2374,222.9726,223.1393,2389.0
2024-07-15 10:50:00,227.24,227.75,227.23,227.71,3657.0,222.9137,223.414,222.9039,223.3748,3657.0
2024-07-15 10:55:00,227.83,227.99,227.72,227.94,4849.0,223.4925,223.6494,223.3846,223.6004,4849.0
2024-07-15 11:00:00,228.14,228.14,227.78,227.78,3006.0,223.7966,223.7966,223.4434,223.4434,3006.0
2024-07-15 11:05:00,227.84,227.84,227.58,227.68,3754.0,223.5023,223.5023,223.2473,223.3454,3754.0
2024-07-15 11:10:00,227.68,227.9,227.67,227.9,1338.0,223.3454,223.5612,223.3355,223.5612,1338.0
2024-07-15 11:15:00,227.74,228.01,227.71,227.73,15740.0,223.4042,223.6691,223.3748,223.3944,15740.0
2024-07-15 11:20:00,227.81,228.15,227.66,227.96,6661.0,223.4729,223.8064,223.3257,223.62,6661.0
2024-07-15 11:25:00,227.97,227.97,227.67,227.94,4995.0,223.6298,223.6298,223.3355,223.6004,4995.0
2024-07-15 11:30:00,227.8,227.86,227.64,227.68,4291.0,223.4631,223.5219,223.3061,223.3454,4291.0
2024-07-15 11:35:00,227.94,228.13,227.94,227.95,5326.0,223.6004,223.7868,223.6004,223.6102,5326.0
2024-07-15 11:40:00,227.95,228.23,227.94,228.23,1080.0,223.6102,223.8849,223.6004,223.8849,1080.0
2024-07-15 11:45:00,228.4,228.6,228.28,228.28,1357.0,224.0516,224.2478,223.9339,223.9339,1357.0
2024-07-15 11:50:00,228.4,228.68,228.33,228.68,1842.0,224.0516,224.3263,223.983,224.3263,1842.0
2024-07-15 11:55:00,228.68,228.88,228.57,228.6,2900.0,224.3263,224.5225,224.2184,224.2478,2900.0
2024-07-15 12:00:00,228.42,228.57,228.3,228.32,2188.0,224.0713,224.2184,223.9535,223.9732,2188.0
2024-07-15 12:05:00,228.32,228.59,228.32,228.45,2658.0,223.9732,224.238,223.9732,224.1007,2658.0
2024-07-15 12:10:00,228.5,228.66,228.4,228.45,947.0,224.1497,224.3067,224.0516,224.1007,947.0
2024-07-15 12:15:00,228.45,228.81,228.38,228.68,4142.0,224.1007,224.4538,224.032,224.3263,4142.0
2024-07-15 12:20:00,228.82,228.87,228.69,228.8,4769.0,224.4636,224.5127,224.3361,224.444,4769.0
2024-07-15 12:25:00,228.72,228.79,228.42,228.42,7742.0,224.3656,224.4342,224.0713,224.0713,7742.0
2024-07-15 12:30:00,228.41,228.5,228.05,228.05,3553.0,224.0615,224.1497,223.7083,223.7083,3553.0
2024-07-15 12:35:00,227.97,228.1,227.88,228.08,31764.0,223.6298,223.7574,223.5415,223.7377,31764.0
2024-07-15 12:40:00,228.0,228.0,227.58,227.58,27578.0,223.6593,223.6593,223.2473,223.2473,27578.0
2024-07-15 12:45:00,227.79,228.01,227.56,227.74,2533.0,223.4533,223.6691,223.2276,223.4042,2533.0
2024-07-15 12:50:00,227.74,228.08,227.73,227.89,2348.0,223.4042,223.7377,223.3944,223.5514,2348.0
2024-07-15 12:55:00,227.89,228.02,227.78,227.85,34888.0,223.5514,223.6789,223.4434,223.5121,34888.0
2024-07-15 13:00:00,227.98,228.01,227.82,227.89,5910.0,223.6396,223.6691,223.4827,223.5514,5910.0
2024-07-15 13:05:00,227.9,228.08,227.79,227.95,7158.0,223.5612,223.7377,223.4533,223.6102,7158.0
2024-07-15 13:10:00,227.95,227.95,227.72,227.72,3562.0,223.6102,223.6102,223.3846,223.3846,3562.0
2024-07-15 13:15:00,227.7,227.82,227.41,227.46,35664.0,223.365,223.4827,223.0805,223.1295,35664.0
2024-07-15 13:20:00,227.38,227.82,227.37,227.78,7484.0,223.0511,223.4827,223.0413,223.4434,7484.0
2024-07-15 13:25:00,227.81,227.89,227.74,227.88,3939.0,223.4729,223.5514,223.4042,223.5415,3939.0
2024-07-15 13:30:00,227.87,227.87,227.4,227.4,2458.0,223.5317,223.5317,223.0707,223.0707,2458.0
2024-07-15 13:35:00,227.42,227.63,227.41,227.46,3096.0,223.0903,223.2963,223.0805,223.1295,3096.0
2024-07-15 13:40:00,227.62,227.62,226.75,226.76,4463.0,223.2865,223.2865,222.4331,222.4429,4463.0
2024-07-15 13:45:00,226.91,227.01,226.87,226.98,824.0,222.59,222.6881,222.5508,222.6587,824.0
2024-07-15 13:50:00,226.95,227.09,226.84,226.98,1130.0,222.6292,222.7666,222.5213,222.6587,1130.0
2024-07-15 13:55:00,226.9,227.14,226.77,226.93,3718.0,222.5802,222.8156,222.4527,222.6096,3718.0
2024-07-15 14:00:00,226.86,226.86,226.44,226.66,5427.0,222.541,222.541,222.129,222.3448,5427.0
2024-07-15 14:05:00,226.79,226.79,226.53,226.69,700.0,222.4723,222.4723,222.2172,222.3742,700.0
2024-07-15 14:10:00,226.69,226.84,226.54,226.73,4612.0,222.3742,222.5213,222.2271,222.4134,4612.0
2024-07-15 14:15:00,226.64,226.64,226.32,226.32,2105.0,222.3252,222.3252,222.0112,222.0112,2105.0
2024-07-15 14:20:00,226.41,226.52,226.35,226.44,4901.0,222.0995,222.2074,222.0407,222.129,4901.0
2024-07-15 14:25:00,226.44,226.72,226.41,226.64,4360.0,222.129,222.4036,222.0995,222.3252,4360.0
2024-07-15 14:30:00,226.73,227.15,226.63,227.06,4411.0,222.4134,222.8254,222.3153,222.7372,4411.0
2024-07-15 14:35:00,227.09,227.1,226.77,226.77,2619.0,222.7666,222.7764,222.4527,222.4527,2619.0
2024-07-15 14:40:00,226.77,226.91,226.65,226.75,9145.0,222.4527,222.59,222.335,222.4331,9145.0
2024-07-15 14:45:00,226.76,226.8,226.44,226.62,2808.0,222.4429,222.4821,222.129,222.3055,2808.0
2024-07-15 14:50:00,226.51,226.61,226.45,226.46,2617.0,222.1976,222.2957,222.1388,222.1486,2617.0
2024-07-15 14:55:00,226.57,226.64,226.32,226.64,7491.0,222.2565,222.3252,222.0112,222.3252,7491.0
2024-07-15 15:00:00,226.56,226.88,226.56,226.77,4006.0,222.2467,222.5606,222.2467,222.4527,4006.0
2024-07-15 15:05:00,226.81,227.16,226.8,227.09,5701.0,222.4919,222.8353,222.4821,222.7666,5701.0
2024-07-15 15:10:00,227.16,227.18,226.93,226.94,3296.0,222.8353,222.8549,222.6096,222.6194,3296.0
2024-07-15 15:15:00,226.98,226.98,226.77,226.91,3432.0,222.6587,222.6587,222.4527,222.59,3432.0
2024-07-15 15:20:00,226.81,227.12,226.81,227.12,3792.0,222.4919,222.796,222.4919,222.796,3792.0
2024-07-15 15:25:00,227.11,227.19,226.84,226.86,4832.0,222.7862,222.8647,222.5213,222.541,4832.0
2024-07-15 15:30:00,226.88,226.97,226.62,226.81,5967.0,222.5606,222.6489,222.3055,222.4919,5967.0
2024-07-15 15:35:00,226.81,226.98,226.6,226.6,8335.0,222.4919,222.6587,222.2859,222.2859,8335.0
2024-07-15 15:40:00,226.61,226.61,226.24,226.24,5239.0,222.2957,222.2957,221.9328,221.9328,5239.0
2024-07-15 15:45:00,226.24,226.24,225.81,225.93,15725.0,221.9328,221.9328,221.511,221.6287,15725.0
2024-07-15 15:50:00,225.93,226.4,225.88,226.23,28123.0,221.6287,222.0897,221.5796,221.923,28123.0
2024-07-15 15:55:00,226.02,226.44,225.86,226.08,63910.0,221.717,222.129,221.56,221.7758,63910.0
2024-07-16 09:30:00,226.71,227.27,225.4,225.43,19820.0,222.3938,222.9432,221.1088,221.1382,19820.0
2024-07-16 09:35:00,226.13,226.52,225.41,225.55,4337.0,221.8249,222.2074,221.1186,221.2559,4337.0
2024-07-16 09:40:00,225.9,226.64,225.8,226.64,1067.0,221.5992,222.3252,221.5011,222.3252,1067.0
2024-07-16 09:45:00,226.68,227.67,226.68,227.61,2101.0,222.3644,223.3355,222.3644,223.2767,2101.0
2024-07-16 09:50:00,227.53,227.53,226.84,226.89,3495.0,223.1982,223.1982,222.5213,222.5704,3495.0
2024-07-16 09:55:00,227.03,227.58,227.02,227.57,6254.0,222.7077,223.2473,222.6979,223.2374,6254.0
2024-07-16 10:00:00,227.57,228.55,227.37,228.49,17955.0,223.2374,224.1988,223.0413,224.1399,17955.0
2024-07-16 10:05:00,228.29,228.5,227.93,228.11,3897.0,223.9437,224.1497,223.5906,223.7672,3897.0
2024-07-16 10:10:00,228.06,228.18,227.84,228.0,8299.0,223.7181,223.8358,223.5023,223.6593,8299.0
2024-07-16 10:15:00,227.99,228.08,227.66,227.71,8392.0,223.6494,223.7377,223.3257,223.3748,8392.0
2024-07-16 10:20:00,227.43,227.97,227.18,227.68,4079.0,223.1001,223.6298,222.8549,223.3454,4079.0
2024-07-16 10:25:00,227.63,227.94,227.48,227.64,3612.0,223.2963,223.6004,223.1492,223.3061,3612.0
2024-07-16 10:30:00,227.63,227.89,227.4,227.5,4560.0,223.2963,223.5514,223.0707,223.1688,4560.0
2024-07-16 10:35:00,227.63,227.68,226.91,226.91,7383.0,223.2963,223.3454,222.59,222.59,7383.0
2024-07-16 10:40:00,226.91,226.98,226.59,226.87,1793.0,222.59,222.6587,222.2761,222.5508,1793.0
2024-07-16 10:45:00,226.74,226.88,226.68,226.72,3790.0,222.4232,222.5606,222.3644,222.4036,3790.0
2024-07-16 10:50:00,226.7,226.97,226.52,226.95,8041.0,222.384,222.6489,222.2074,222.6292,8041.0
2024-07-16 10:55:00,226.95,227.44,226.83,227.33,7064.0,222.6292,223.1099,222.5115,223.002,7064.0
2024-07-16 11:00:00,227.19,227.46,226.9,227.01,14718.0,222.8647,223.1295,222.5802,222.6881,14718.0
2024-07-16 11:05:00,227.01,227.83,226.92,227.83,31086.0,222.6881,223.4925,222.5998,223.4925,31086.0
2024-07-16 11:10:00,227.96,228.7,227.81,228.62,27135.0,223.62,224.3459,223.4729,224.2675,27135.0
2024-07-16 11:15:00,228.53,228.66,228.49,228.66,1697.0,224.1792,224.3067,224.1399,224.3067,1697.0
2024-07-16 11:20:00,228.53,228.54,228.0,228.0,4977.0,224.1792,224.189,223.6593,223.6593,4977.0
2024-07-16 11:25:00,228.15,228.16,227.77,227.84,3953.0,223.8064,223.8162,223.4336,223.5023,3953.0
2024-07-16 11:30:00,227.55,227.72,227.47,227.55,1535.0,223.2178,223.3846,223.1393,223.2178,1535.0
2024-07-16 11:35:00,227.57,227.98,227.35,227.8,5289.0,223.2374,223.6396,223.0216,223.4631,5289.0
2024-07-16 11:40:00,227.61,227.76,227.35,227.42,2410.0,223.2767,223.4238,223.0216,223.0903,2410.0
2024-07-16 11:45:00,227.58,227.8,227.51,227.51,3723.0,223.2473,223.4631,223.1786,223.1786,3723.0
2024-07-16 11:50:00,227.59,227.72,227.47,227.61,3425.0,223.2571,223.3846,223.1393,223.2767,3425.0
2024-07-16 11:55:00,227.66,227.68,227.56,227.62,2009.0,223.3257,223.3454,223.2276,223.2865,2009.0
2024-07-16 12:00:00,227.5,227.79,227.34,227.68,5858.0,223.1688,223.4533,223.0118,223.3454,5858.0
2024-07-16 12:05:00,227.69,227.93,227.64,227.84,11548.0,223.3552,223.5906,223.3061,223.5023,11548.0
2024-07-16 12:10:00,227.84,227.89,227.76,227.85,5124.0,223.5023,223.5514,223.4238,223.5121,5124.0
2024-07-16 12:15:00,227.92,228.4,227.88,228.22,5547.0,223.5808,224.0516,223.5415,223.8751,5547.0
2024-07-16 12:20:00,228.3,228.65,228.22,228.29,4984.0,223.9535,224.2969,223.8751,223.9437,4984.0
2024-07-16 12:25:00,228.31,228.77,228.31,228.67,4191.0,223.9634,224.4146,223.9634,224.3165,4191.0
2024-07-16 12:30:00,228.67,228.94,228.56,228.69,15383.0,224.3165,224.5814,224.2086,224.3361,15383.0
2024-07-16 12:35:00,228.82,228.83,228.56,228.56,1510.0,224.4636,224.4735,224.2086,224.2086,1510.0
2024-07-16 12:40:00,228.64,229.04,228.52,228.95,17067.0,224.2871,224.6795,224.1694,224.5912,17067.0
2024-07-16 12:45:00,228.84,229.27,228.84,229.27,2150.0,224.4833,224.9051,224.4833,224.9051,2150.0
2024-07-16 12:50:00,229.18,229.41,229.0,229.4,4089.0,224.8168,225.0424,224.6402,225.0326,4089.0
2024-07-16 12:55:00,229.4,229.68,229.31,229.65,1076.0,225.0326,225.3073,224.9443,225.2778,1076.0
2024-07-16 13:00:00,229.54,229.65,229.37,229.6,3937.0,225.1699,225.2778,225.0032,225.2288,3937.0
2024-07-16 13:05:00,229.68,229.76,229.52,229.58,12574.0,225.3073,225.3858,225.1503,225.2092,12574.0
2024-07-16 13:10:00,229.5,229.54,228.88,229.0,3033.0,225.1307,225.1699,224.5225,224.6402,3033.0
2024-07-16 13:15:00,228.73,228.93,228.57,228.73,3989.0,224.3754,224.5716,224.2184,224.3754,3989.0
2024-07-16 13:20:00,228.85,229.06,228.8,229.05,7031.0,224.4931,224.6991,224.444,224.6893,7031.0
2024-07-16 13:25:00,228.92,229.0,228.85,229.0,2611.0,224.5617,224.6402,224.4931,224.6402,2611.0
2024-07-16 13:30:00,229.04,229.23,228.93,229.17,18571.0,224.6795,224.8658,224.5716,224.807,18571.0
2024-07-16 13:35:00,229.09,229.39,229.09,229.19,2887.0,224.7285,225.0228,224.7285,224.8266,2887.0
2024-07-16 13:40:00,229.25,229.53,229.22,229.53,2427.0,224.8855,225.1601,224.856,225.1601,2427.0
2024-07-16 13:45:00,229.61,229.81,229.58,229.81,2555.0,225.2386,225.4348,225.2092,225.4348,2555.0
2024-07-16 13:50:00,229.72,229.97,229.7,229.97,4092.0,225.3465,225.5918,225.3269,225.5918,4092.0
2024-07-16 13:55:00,230.01,230.02,229.81,229.9,2801.0,225.631,225.6408,225.4348,225.5231,2801.0
2024-07-16 14:00:00,229.8,229.88,229.64,229.72,1589.0,225.425,225.5035,225.268,225.3465,1589.0
2024-07-16 14:05:00,229.69,230.13,229.69,230.1,2610.0,225.3171,225.7487,225.3171,225.7193,2610.0
2024-07-16 14:10:00,230.19,230.31,230.04,230.28,2404.0,225.8076,225.9253,225.6604,225.8959,2404.0
2024-07-16 14:15:00,230.21,230.43,230.09,230.27,8098.0,225.8272,226.043,225.7095,225.886,8098.0
2024-07-16 14:20:00,230.39,230.41,230.19,230.31,6355.0,226.0038,226.0234,225.8076,225.9253,6355.0
2024-07-16 14:25:00,230.31,230.5,230.19,230.35,8645.0,225.9253,226.1117,225.8076,225.9645,8645.0
2024-07-16 14:30:00,230.38,230.51,230.21,230.45,3939.0,225.9939,226.1215,225.8272,226.0626,3939.0
2024-07-16 14:35:00,230.55,230.85,230.47,230.6,12547.0,226.1607,226.455,226.0822,226.2098,12547.0
2024-07-16 14:40:00,230.64,230.87,230.58,230.64,12437.0,226.249,226.4746,226.1901,226.249,12437.0
2024-07-16 14:45:00,230.75,230.75,230.37,230.48,3421.0,226.3569,226.3569,225.9841,226.092,3421.0
2024-07-16 14:50:00,230.64,230.7,230.58,230.7,1217.0,226.249,226.3079,226.1901,226.3079,1217.0
2024-07-16 14:55:00,230.71,230.77,230.45,230.52,7015.0,226.3177,226.3765,226.0626,226.1313,7015.0
2024-07-16 15:00:00,230.48,230.48,230.13,230.34,11009.0,226.092,226.092,225.7487,225.9547,11009.0
2024-07-16 15:05:00,230.23,230.23,229.98,229.99,4977.0,225.8468,225.8468,225.6016,225.6114,4977.0
2024-07-16 15:10:00,230.11,230.33,230.07,230.15,4734.0,225.7291,225.9449,225.6898,225.7683,4734.0
2024-07-16 15:15:00,230.07,230.26,229.99,230.24,6643.0,225.6898,225.8762,225.6114,225.8566,6643.0
2024-07-16 15:20:00,230.3,230.39,230.16,230.22,8481.0,225.9155,226.0038,225.7781,225.837,8481.0
2024-07-16 15:25:00,230.2,230.27,229.96,230.2,11004.0,225.8174,225.886,225.5819,225.8174,11004.0
2024-07-16 15:30:00,230.16,230.4,230.15,230.3,11209.0,225.7781,226.0136,225.7683,225.9155,11209.0
2024-07-16 15:35:00,230.26,230.45,230.26,230.29,8337.0,225.8762,226.0626,225.8762,225.9057,8337.0
2024-07-16 15:40:00,230.25,230.5,230.22,230.44,7087.0,225.8664,226.1117,225.837,226.0528,7087.0
2024-07-16 15:45:00,230.45,230.48,230.21,230.34,12644.0,226.0626,226.092,225.8272,225.9547,12644.0
2024-07-16 15:50:00,230.29,230.97,230.26,230.88,20904.0,225.9057,226.5727,225.8762,226.4844,20904.0
2024-07-16 15:55:00,230.92,230.95,230.44,230.71,59791.0,226.5237,226.5531,226.0528,226.3177,59791.0
2024-07-17 09:30:00,230.55,230.81,229.76,230.78,17013.0,226.1607,226.4158,225.3858,226.3863,17013.0
2024-07-17 09:35:00,230.79,231.21,230.7,231.02,9280.0,226.3961,226.8081,226.3079,226.6218,9280.0
2024-07-17 09:40:00,231.02,231.91,231.02,231.59,6566.0,226.6218,227.4948,226.6218,227.1809,6566.0
2024-07-17 09:45:00,231.59,231.99,231.18,231.18,1919.0,227.1809,227.5733,226.7787,226.7787,1919.0
2024-07-17 09:50:00,231.49,232.24,231.48,231.99,5538.0,227.0828,227.8185,227.073,227.5733,5538.0
2024-07-17 09:55:00,232.01,232.77,231.99,232.36,10923.0,227.5929,228.3384,227.5733,227.9363,10923.0
2024-07-17 10:00:00,232.49,232.88,232.16,232.53,9401.0,228.0638,228.4464,227.7401,228.103,9401.0
2024-07-17 10:05:00,232.55,233.03,232.55,232.9,14577.0,228.1226,228.5935,228.1226,228.466,14577.0
2024-07-17 10:10:00,232.69,234.81,232.69,234.68,39509.0,228.26,230.3396,228.26,230.2121,39509.0
2024-07-17 10:15:00,234.8,235.3,234.18,234.43,50449.0,230.3298,230.8203,229.7216,229.9668,50449.0
2024-07-17 10:20:00,234.19,234.87,233.98,233.99,14238.0,229.7314,230.3985,229.5254,229.5352,14238.0
2024-07-17 10:25:00,234.09,234.27,233.69,233.69,7642.0,229.6333,229.8099,229.2409,229.2409,7642.0
2024-07-17 10:30:00,233.51,234.03,233.47,233.83,7668.0,229.0644,229.5745,229.0251,229.3783,7668.0
2024-07-17 10:35:00,233.82,233.82,233.04,233.06,3427.0,229.3685,229.3685,228.6033,228.6229,3427.0
2024-07-17 10:40:00,233.18,233.64,232.95,233.57,7607.0,228.7406,229.1919,228.515,229.1232,7607.0
2024-07-17 10:45:00,233.51,233.61,233.18,233.24,4056.0,229.0644,229.1625,228.7406,228.7995,4056.0
2024-07-17 10:50:00,233.34,233.8,233.34,233.74,2055.0,228.8976,229.3488,228.8976,229.29,2055.0
2024-07-17 10:55:00,233.77,233.77,233.53,233.54,2619.0,229.3194,229.3194,229.084,229.0938,2619.0
2024-07-17 11:00:00,233.51,233.56,232.84,233.06,3563.0,229.0644,229.1134,228.4071,228.6229,3563.0
2024-07-17 11:05:00,232.98,233.57,232.92,233.27,6073.0,228.5444,229.1232,228.4856,228.8289,6073.0
2024-07-17 11:10:00,233.04,233.06,232.49,232.49,2028.0,228.6033,228.6229,228.0638,228.0638,2028.0
2024-07-17 11:15:00,232.57,232.66,232.41,232.55,5946.0,228.1423,228.2305,227.9853,228.1226,5946.0
2024-07-17 11:20:00,232.57,232.68,232.36,232.47,2552.0,228.1423,228.2502,227.9363,228.0442,2552.0
2024-07-17 11:25:00,232.4,232.52,232.32,232.48,2668.0,227.9755,228.0932,227.897,228.054,2668.0
2024-07-17 11:30:00,232.39,232.49,232.19,232.33,4911.0,227.9657,228.0638,227.7695,227.9068,4911.0
2024-07-17 11:35:00,232.05,232.39,232.0,232.33,16363.0,227.6322,227.9657,227.5831,227.9068,16363.0
2024-07-17 11:40:00,232.3,232.56,232.25,232.48,8433.0,227.8774,228.1324,227.8283,228.054,8433.0
2024-07-17 11:45:00,232.59,232.72,232.4,232.4,3272.0,228.1619,228.2894,227.9755,227.9755,3272.0
2024-07-17 11:50:00,232.68,232.73,232.4,232.52,3983.0,228.2502,228.2992,227.9755,228.0932,3983.0
2024-07-17 11:55:00,232.55,232.86,232.55,232.86,2885.0,228.1226,228.4267,228.1226,228.4267,2885.0
2024-07-17 12:00:00,232.91,233.05,232.59,233.05,6287.0,228.4758,228.6131,228.1619,228.6131,6287.0
2024-07-17 12:05:00,233.02,233.06,232.92,233.01,3557.0,228.5837,228.6229,228.4856,228.5739,3557.0
2024-07-17 12:10:00,233.08,233.5,233.05,233.42,2926.0,228.6425,229.0545,228.6131,228.9761,2926.0
2024-07-17 12:15:00,233.48,233.66,233.41,233.48,13345.0,229.0349,229.2115,228.9663,229.0349,13345.0
2024-07-17 12:20:00,233.5,233.61,233.46,233.57,4836.0,229.0545,229.1625,229.0153,229.1232,4836.0
2024-07-17 12:25:00,233.52,233.86,233.45,233.8,11581.0,229.0742,229.4077,229.0055,229.3488,11581.0
2024-07-17 12:30:00,233.81,233.81,233.33,233.38,5888.0,229.3586,229.3586,228.8878,228.9368,5888.0
2024-07-17 12:35:00,233.2,233.29,233.05,233.18,2040.0,228.7603,228.8485,228.6131,228.7406,2040.0
2024-07-17 12:40:00,233.37,233.44,233.14,233.33,2718.0,228.927,228.9957,228.7014,228.8878,2718.0
2024-07-17 12:45:00,233.33,233.9,233.33,233.88,2993.0,228.8878,229.4469,228.8878,229.4273,2993.0
2024-07-17 12:50:00,233.93,233.93,233.54,233.89,2659.0,229.4764,229.4764,229.0938,229.4371,2659.0
2024-07-17 12:55:00,233.79,233.92,233.62,233.8,2416.0,229.339,229.4666,229.1723,229.3488,2416.0
2024-07-17 13:00:00,233.62,233.75,233.53,233.65,1173.0,229.1723,229.2998,229.084,229.2017,1173.0
2024-07-17 13:05:00,233.68,233.69,233.38,233.57,2654.0,229.2311,229.2409,228.9368,229.1232,2654.0
2024-07-17 13:10:00,233.42,233.56,233.41,233.53,1185.0,228.9761,229.1134,228.9663,229.084,1185.0
2024-07-17 13:15:00,233.68,233.68,233.3,233.52,2908.0,229.2311,229.2311,228.8584,229.0742,2908.0
2024-07-17 13:20:00,233.38,233.62,233.38,233.62,1986.0,228.9368,229.1723,228.9368,229.1723,1986.0
2024-07-17 13:25:00,233.64,233.76,233.49,233.49,2919.0,229.1919,229.3096,229.0447,229.0447,2919.0
2024-07-17 13:30:00,233.5,233.54,233.28,233.34,1300.0,229.0545,229.0938,228.8387,228.8976,1300.0
2024-07-17 13:35:00,233.34,233.54,233.27,233.54,1757.0,228.8976,229.0938,228.8289,229.0938,1757.0
2024-07-17 13:40:00,233.6,233.72,233.44,233.66,5255.0,229.1526,229.2704,228.9957,229.2115,5255.0
2024-07-17 13:45:00,233.69,233.79,233.4,233.48,2540.0,229.2409,229.339,228.9565,229.0349,2540.0
2024-07-17 13:50:00,233.57,233.79,233.57,233.6,1369.0,229.1232,229.339,229.1232,229.1526,1369.0
2024-07-17 13:55:00,233.66,233.75,233.53,233.65,2004.0,229.2115,229.2998,229.084,229.2017,2004.0
2024-07-17 14:00:00,233.63,233.77,233.43,233.58,3845.0,229.1821,229.3194,228.9859,229.133,3845.0
2024-07-17 14:05:00,233.5,233.76,233.45,233.76,2615.0,229.0545,229.3096,229.0055,229.3096,2615.0
2024-07-17 14:10:00,233.63,233.8,233.57,233.69,5582.0,229.1821,229.3488,229.1232,229.2409,5582.0
2024-07-17 14:15:00,233.69,233.92,233.58,233.81,6093.0,229.2409,229.4666,229.133,229.3586,6093.0
2024-07-17 14:20:00,233.89,234.02,233.86,234.02,1592.0,229.4371,229.5646,229.4077,229.5646,1592.0
2024-07-17 14:25:00,234.04,234.18,233.94,234.06,5346.0,229.5843,229.7216,229.4862,229.6039,5346.0
2024-07-17 14:30:00,234.16,234.64,234.14,234.64,21664.0,229.702,230.1728,229.6824,230.1728,21664.0
2024-07-17 14:35:00,234.72,234.77,234.49,234.69,4261.0,230.2513,230.3004,230.0257,230.2219,4261.0
2024-07-17 14:40:00,234.73,234.89,234.63,234.89,9896.0,230.2611,230.4181,230.163,230.4181,9896.0
2024-07-17 14:45:00,234.81,234.89,234.76,234.89,6019.0,230.3396,230.4181,230.2906,230.4181,6019.0
2024-07-17 14:50:00,234.91,235.03,234.78,234.9,4789.0,230.4377,230.5554,230.3102,230.4279,4789.0
2024-07-17 14:55:00,234.9,234.9,234.69,234.69,3466.0,230.4279,230.4279,230.2219,230.2219,3466.0
2024-07-17 15:00:00,234.66,234.72,234.25,234.25,3901.0,230.1925,230.2513,229.7903,229.7903,3901.0
2024-07-17 15:05:00,234.3,234.38,234.17,234.27,5673.0,229.8393,229.9178,229.7118,229.8099,5673.0
2024-07-17 15:10:00,234.29,234.5,234.15,234.3,7609.0,229.8295,230.0355,229.6922,229.8393,7609.0
2024-07-17 15:15:00,234.3,234.36,234.12,234.35,7070.0,229.8393,229.8982,229.6627,229.8884,7070.0
2024-07-17 15:20:00,234.44,234.52,234.32,234.4,14368.0,229.9767,230.0551,229.8589,229.9374,14368.0
2024-07-17 15:25:00,234.4,234.51,233.94,233.98,3958.0,229.9374,230.0453,229.4862,229.5254,3958.0
2024-07-17 15:30:00,234.01,234.31,233.86,234.11,9537.0,229.5548,229.8491,229.4077,229.6529,9537.0
2024-07-17 15:35:00,234.04,234.15,233.74,233.77,12540.0,229.5843,229.6922,229.29,229.3194,12540.0
2024-07-17 15:40:00,233.72,233.73,233.43,233.56,9359.0,229.2704,229.2802,228.9859,229.1134,9359.0
2024-07-17 15:45:00,233.5,233.57,233.11,233.52,18470.0,229.0545,229.1232,228.672,229.0742,18470.0
2024-07-17 15:50:00,233.53,234.47,233.53,234.04,22170.0,229.084,230.0061,229.084,229.5843,22170.0
2024-07-17 15:55:00,234.02,234.19,233.8,233.96,70223.0,229.5646,229.7314,229.3488,229.5058,70223.0
2024-07-18 09:30:00,231.5,231.9,231.5,231.51,9265.0,227.0926,227.485,227.0926,227.1024,9265.0
2024-07-18 09:35:00,231.49,232.48,231.49,232.39,3854.0,227.0828,228.054,227.0828,227.9657,3854.0
2024-07-18 09:40:00,232.38,233.62,232.38,233.29,3306.0,227.9559,229.1723,227.9559,228.8485,3306.0
2024-07-18 09:45:00,233.37,233.42,232.91,232.98,1667.0,228.927,228.9761,228.4758,228.5444,1667.0
2024-07-18 09:50:00,232.98,233.76,232.53,233.63,3976.0,228.5444,229.3096,228.103,229.1821,3976.0
2024-07-18 09:55:00,233.3,233.96,233.14,233.82,2750.0,228.8584,229.5058,228.7014,229.3685,2750.0
2024-07-18 10:00:00,233.8,234.31,233.74,234.29,5341.0,229.3488,229.8491,229.29,229.8295,5341.0
2024-07-18 10:05:00,234.25,234.77,233.95,234.76,14232.0,229.7903,230.3004,229.496,230.2906,14232.0
2024-07-18 10:10:00,234.76,235.2,234.25,235.18,17220.0,230.2906,230.7222,229.7903,230.7026,17220.0
2024-07-18 10:15:00,235.22,235.47,234.92,235.28,15471.0,230.7418,230.987,230.4475,230.8007,15471.0
2024-07-18 10:20:00,235.29,235.5,235.1,235.39,10896.0,230.8105,231.0165,230.6241,230.9086,10896.0
2024-07-18 10:25:00,235.42,235.49,235.15,235.48,6006.0,230.938,231.0067,230.6731,230.9969,6006.0
2024-07-18 10:30:00,235.39,235.47,235.13,235.21,4827.0,230.9086,230.987,230.6535,230.732,4827.0
2024-07-18 10:35:00,235.21,235.21,234.42,234.42,2674.0,230.732,230.732,229.957,229.957,2674.0
2024-07-18 10:40:00,234.56,235.12,234.52,235.12,5647.0,230.0944,230.6437,230.0551,230.6437,5647.0
2024-07-18 10:45:00,235.02,235.39,234.75,234.77,6847.0,230.5456,230.9086,230.2808,230.3004,6847.0
2024-07-18 10:50:00,234.75,234.75,234.19,234.4,2794.0,230.2808,230.2808,229.7314,229.9374,2794.0
2024-07-18 10:55:00,234.52,234.52,234.07,234.09,3812.0,230.0551,230.0551,229.6137,229.6333,3812.0
2024-07-18 11:00:00,233.91,233.91,233.64,233.64,1616.0,229.4567,229.4567,229.1919,229.1919,1616.0
2024-07-18 11:05:00,233.8,234.06,233.59,233.87,5673.0,229.3488,229.6039,229.1428,229.4175,5673.0
2024-07-18 11:10:00,233.89,234.48,233.8,234.42,10360.0,229.4371,230.0159,229.3488,229.957,10360.0
2024-07-18 11:15:00,234.31,234.75,234.3,234.74,5604.0,229.8491,230.2808,229.8393,230.2709,5604.0
2024-07-18 11:20:00,234.81,235.24,234.81,234.83,20712.0,230.3396,230.7614,230.3396,230.3592,20712.0
2024-07-18 11:25:00,234.8,235.51,234.76,235.23,31655.0,230.3298,231.0263,230.2906,230.7516,31655.0
2024-07-18 11:30:00,235.13,235.54,235.13,235.44,5113.0,230.6535,231.0557,230.6535,230.9576,5113.0
2024-07-18 11:35:00,235.3,235.55,234.94,234.98,7213.0,230.8203,231.0655,230.4671,230.5064,7213.0
2024-07-18 11:40:00,234.81,234.95,234.49,234.67,12919.0,230.3396,230.4769,230.0257,230.2023,12919.0
2024-07-18 11:45:00,234.6,235.08,234.53,234.64,6409.0,230.1336,230.6045,230.0649,230.1728,6409.0
2024-07-18 11:50:00,234.81,234.97,234.66,234.81,5549.0,230.3396,230.4966,230.1925,230.3396,5549.0
2024-07-18 11:55:00,234.78,234.88,234.6,234.73,4901.0,230.3102,230.4083,230.1336,230.2611,4901.0
2024-07-18 12:00:00,234.71,234.96,234.54,234.73,9036.0,230.2415,230.4868,230.0747,230.2611,9036.0
2024-07-18 12:05:00,234.73,234.82,234.4,234.64,3675.0,230.2611,230.3494,229.9374,230.1728,3675.0
2024-07-18 12:10:00,234.65,234.71,234.4,234.58,7485.0,230.1827,230.2415,229.9374,230.114,7485.0
2024-07-18 12:15:00,234.4,234.88,234.2,234.88,6273.0,229.9374,230.4083,229.7412,230.4083,6273.0
2024-07-18 12:20:00,234.91,234.98,234.43,234.52,5078.0,230.4377,230.5064,229.9668,230.0551,5078.0
2024-07-18 12:25:00,234.5,234.74,234.35,234.62,3234.0,230.0355,230.2709,229.8884,230.1532,3234.0
2024-07-18 12:30:00,234.55,234.58,234.13,234.21,4265.0,230.0846,230.114,229.6726,229.751,4265.0
2024-07-18 12:35:00,234.22,234.33,233.95,234.02,3040.0,229.7608,229.8687,229.496,229.5646,3040.0
2024-07-18 12:40:00,233.99,234.12,233.68,233.82,2822.0,229.5352,229.6627,229.2311,229.3685,2822.0
2024-07-18 12:45:00,233.64,233.91,233.63,233.85,3411.0,229.1919,229.4567,229.1821,229.3979,3411.0
2024-07-18 12:50:00,233.86,233.94,233.78,233.86,2804.0,229.4077,229.4862,229.3292,229.4077,2804.0
2024-07-18 12:55:00,233.92,233.99,233.65,233.78,5092.0,229.4666,229.5352,229.2017,229.3292,5092.0
2024-07-18 13:00:00,233.81,233.88,233.69,233.75,1684.0,229.3586,229.4273,229.2409,229.2998,1684.0
2024-07-18 13:05:00,233.75,233.82,233.44,233.45,2090.0,229.2998,229.3685,228.9957,229.0055,2090.0
2024-07-18 13:10:00,233.45,233.45,233.24,233.39,896.0,229.0055,229.0055,228.7995,228.9466,896.0
2024-07-18 13:15:00,233.33,233.36,233.07,233.19,2597.0,228.8878,228.9172,228.6327,228.7505,2597.0
2024-07-18 13:20:00,233.33,233.33,232.91,233.11,3291.0,228.8878,228.8878,228.4758,228.672,3291.0
2024-07-18 13:25:00,233.06,233.15,232.96,233.0,1749.0,228.6229,228.7112,228.5248,228.5641,1749.0
2024-07-18 13:30:00,233.05,233.26,232.97,233.26,3550.0,228.6131,228.8191,228.5346,228.8191,3550.0
2024-07-18 13:35:00,233.19,233.19,232.97,232.97,2308.0,228.7505,228.7505,228.5346,228.5346,2308.0
2024-07-18 13:40:00,232.88,233.06,232.88,232.95,1200.0,228.4464,228.6229,228.4464,228.515,1200.0
2024-07-18 13:45:00,232.88,233.22,232.86,233.22,1837.0,228.4464,228.7799,228.4267,228.7799,1837.0
2024-07-18 13:50:00,233.17,233.19,233.08,233.18,1326.0,228.7308,228.7505,228.6425,228.7406,1326.0
2024-07-18 13:55:00,233.15,233.15,232.97,232.97,1637.0,228.7112,228.7112,228.5346,228.5346,1637.0
2024-07-18 14:00:00,233.02,233.04,232.83,232.86,3590.0,228.5837,228.6033,228.3973,228.4267,3590.0
2024-07-18 14:05:00,232.83,232.83,232.42,232.46,2947.0,228.3973,228.3973,227.9951,228.0343,2947.0
2024-07-18 14:10:00,232.37,232.4,231.99,232.14,1844.0,227.9461,227.9755,227.5733,227.7204,1844.0
2024-07-18 14:15:00,232.04,232.11,231.87,232.0,1735.0,227.6223,227.691,227.4556,227.5831,1735.0
2024-07-18 14:20:00,232.01,232.01,231.72,231.78,3041.0,227.5929,227.5929,227.3084,227.3673,3041.0
2024-07-18 14:25:00,231.74,231.85,231.67,231.75,4254.0,227.3281,227.436,227.2594,227.3379,4254.0
2024-07-18 14:30:00,231.82,232.28,231.82,232.25,4770.0,227.4065,227.8578,227.4065,227.8283,4770.0
2024-07-18 14:35:00,232.15,232.17,231.95,232.09,3072.0,227.7303,227.7499,227.5341,227.6714,3072.0
2024-07-18 14:40:00,232.01,232.03,231.71,231.84,3137.0,227.5929,227.6125,227.2986,227.4262,3137.0
2024-07-18 14:45:00,231.8,232.23,231.79,232.14,11186.0,227.3869,227.8087,227.3771,227.7204,11186.0
2024-07-18 14:50:00,232.06,232.21,232.03,232.05,2866.0,227.642,227.7891,227.6125,227.6322,2866.0
2024-07-18 14:55:00,232.06,232.22,231.97,231.97,2062.0,227.642,227.7989,227.5537,227.5537,2062.0
2024-07-18 15:00:00,232.03,232.09,231.76,232.04,5246.0,227.6125,227.6714,227.3477,227.6223,5246.0
2024-07-18 15:05:00,232.06,232.39,232.06,232.12,5528.0,227.642,227.9657,227.642,227.7008,5528.0
2024-07-18 15:10:00,232.13,232.13,231.91,232.09,1597.0,227.7106,227.7106,227.4948,227.6714,1597.0
2024-07-18 15:15:00,232.1,232.21,231.99,232.0,2187.0,227.6812,227.7891,227.5733,227.5831,2187.0
2024-07-18 15:20:00,231.99,232.11,231.88,231.96,8579.0,227.5733,227.691,227.4654,227.5439,8579.0
2024-07-18 15:25:00,232.06,232.35,232.02,232.27,4001.0,227.642,227.9264,227.6027,227.848,4001.0
2024-07-18 15:30:00,232.16,232.36,232.12,232.14,12119.0,227.7401,227.9363,227.7008,227.7204,12119.0
2024-07-18 15:35:00,232.1,232.23,231.85,231.97,6020.0,227.6812,227.8087,227.436,227.5537,6020.0
2024-07-18 15:40:00,231.92,231.97,231.67,231.81,6079.0,227.5046,227.5537,227.2594,227.3967,6079.0
2024-07-18 15:45:00,231.83,232.12,231.78,232.07,6244.0,227.4163,227.7008,227.3673,227.6518,6244.0
2024-07-18 15:50:00,231.95,232.58,231.95,232.49,15825.0,227.5341,228.1521,227.5341,228.0638,15825.0
2024-07-18 15:55:00,232.43,232.55,231.72,231.75,47403.0,228.0049,228.1226,227.3084,227.3379,47403.0
2024-07-19 09:30:00,234.44,235.05,232.52,233.18,73977.0,229.9767,230.575,228.0932,228.7406,73977.0
2024-07-19 09:35:00,232.65,233.65,232.59,233.3,2300.0,228.2207,229.2017,228.1619,228.8584,2300.0
2024-07-19 09:40:00,232.89,232.89,231.46,231.46,4083.0,228.4562,228.4562,227.0534,227.0534,4083.0
2024-07-19 09:45:00,231.49,231.57,230.55,230.79,5336.0,227.0828,227.1613,226.1607,226.3961,5336.0
2024-07-19 09:50:00,230.39,230.63,229.45,230.17,6067.0,226.0038,226.2392,225.0817,225.7879,6067.0
2024-07-19 09:55:00,230.06,230.64,230.06,230.6,1613.0,225.68,226.249,225.68,226.2098,1613.0
2024-07-19 10:00:00,230.47,230.8,230.44,230.48,2047.0,226.0822,226.406,226.0528,226.092,2047.0
2024-07-19 10:05:00,230.4,230.41,229.71,230.34,7458.0,226.0136,226.0234,225.3367,225.9547,7458.0
2024-07-19 10:10:00,230.28,230.54,229.94,230.37,7574.0,225.8959,226.1509,225.5623,225.9841,7574.0
2024-07-19 10:15:00,230.38,230.8,230.07,230.8,3037.0,225.9939,226.406,225.6898,226.406,3037.0
2024-07-19 10:20:00,230.8,230.8,230.4,230.58,3184.0,226.406,226.406,226.0136,226.1901,3184.0
2024-07-19 10:25:00,230.52,230.82,230.31,230.81,3874.0,226.1313,226.4256,225.9253,226.4158,3874.0
2024-07-19 10:30:00,230.91,231.44,230.78,231.27,9124.0,226.5139,227.0338,226.3863,226.867,9124.0
2024-07-19 10:35:00,231.34,231.35,230.98,231.11,13754.0,226.9357,226.9455,226.5825,226.71,13754.0
2024-07-19 10:40:00,231.03,231.19,230.99,231.13,3315.0,226.6316,226.7885,226.5923,226.7297,3315.0
2024-07-19 10:45:00,231.05,231.42,231.04,231.4,4338.0,226.6512,227.0141,226.6414,226.9945,4338.0
2024-07-19 10:50:00,231.41,231.46,231.27,231.45,4649.0,227.0043,227.0534,226.867,227.0436,4649.0
2024-07-19 10:55:00,231.34,231.45,230.74,230.74,7821.0,226.9357,227.0436,226.3471,226.3471,7821.0
2024-07-19 11:00:00,230.78,230.89,230.6,230.61,7913.0,226.3863,226.4942,226.2098,226.2196,7913.0
2024-07-19 11:05:00,230.68,230.72,230.33,230.65,5517.0,226.2882,226.3275,225.9449,226.2588,5517.0
2024-07-19 11:10:00,230.65,230.74,230.43,230.64,4000.0,226.2588,226.3471,226.043,226.249,4000.0
2024-07-19 11:15:00,230.6,230.83,230.56,230.74,2513.0,226.2098,226.4354,226.1705,226.3471,2513.0
2024-07-19 11:20:00,230.82,231.15,230.67,231.15,3966.0,226.4256,226.7493,226.2784,226.7493,3966.0
2024-07-19 11:25:00,231.13,231.13,230.63,230.63,4349.0,226.7297,226.7297,226.2392,226.2392,4349.0
2024-07-19 11:30:00,230.6,230.76,230.45,230.76,3182.0,226.2098,226.3667,226.0626,226.3667,3182.0
2024-07-19 11:35:00,230.68,231.24,230.66,230.9,6718.0,226.2882,226.8376,226.2686,226.504,6718.0
2024-07-19 11:40:00,230.81,230.82,230.52,230.57,2233.0,226.4158,226.4256,226.1313,226.1803,2233.0
2024-07-19 11:45:00,230.51,230.63,230.36,230.63,2379.0,226.1215,226.2392,225.9743,226.2392,2379.0
2024-07-19 11:50:00,230.62,230.62,229.88,230.02,4776.0,226.2294,226.2294,225.5035,225.6408,4776.0
2024-07-19 11:55:00,229.9,230.2,229.87,230.13,3006.0,225.5231,225.8174,225.4937,225.7487,3006.0
2024-07-19 12:00:00,230.14,230.51,230.08,230.47,3244.0,225.7585,226.1215,225.6997,226.0822,3244.0
2024-07-19 12:05:00,230.49,230.95,230.45,230.79,5829.0,226.1019,226.5531,226.0626,226.3961,5829.0
2024-07-19 12:10:00,230.69,231.04,230.69,230.96,2286.0,226.298,226.6414,226.298,226.5629,2286.0
2024-07-19 12:15:00,230.96,231.31,230.96,231.19,3978.0,226.5629,226.9062,226.5629,226.7885,3978.0
2024-07-19 12:20:00,231.2,231.21,230.31,230.31,6365.0,226.7983,226.8081,225.9253,225.9253,6365.0
2024-07-19 12:25:00,230.4,230.4,230.28,230.38,2136.0,226.0136,226.0136,225.8959,225.9939,2136.0
2024-07-19 12:30:00,230.47,230.64,230.46,230.55,2115.0,226.0822,226.249,226.0724,226.1607,2115.0
2024-07-19 12:35:00,230.62,230.86,230.59,230.76,4770.0,226.2294,226.4648,226.1999,226.3667,4770.0
2024-07-19 12:40:00,230.84,230.84,230.67,230.72,5396.0,226.4452,226.4452,226.2784,226.3275,5396.0
2024-07-19 12:45:00,230.72,230.9,230.68,230.89,2735.0,226.3275,226.504,226.2882,226.4942,2735.0
2024-07-19 12:50:00,231.0,231.09,230.86,230.86,3099.0,226.6021,226.6904,226.4648,226.4648,3099.0
2024-07-19 12:55:00,230.82,230.82,230.65,230.73,4864.0,226.4256,226.4256,226.2588,226.3373,4864.0
2024-07-19 13:00:00,230.71,230.83,230.71,230.82,3164.0,226.3177,226.4354,226.3177,226.4256,3164.0
2024-07-19 13:05:00,230.78,230.94,230.7,230.94,2332.0,226.3863,226.5433,226.3079,226.5433,2332.0
2024-07-19 13:10:00,230.87,230.93,230.7,230.87,5013.0,226.4746,226.5335,226.3079,226.4746,5013.0
2024-07-19 13:15:00,230.89,231.02,230.88,231.02,2005.0,226.4942,226.6218,226.4844,226.6218,2005.0
2024-07-19 13:20:00,230.94,231.02,230.9,230.91,1866.0,226.5433,226.6218,226.504,226.5139,1866.0
2024-07-19 13:25:00,231.01,231.2,231.01,231.19,3967.0,226.612,226.7983,226.612,226.7885,3967.0
2024-07-19 13:30:00,231.06,231.14,230.95,231.02,3057.0,226.661,226.7395,226.5531,226.6218,3057.0
2024-07-19 13:35:00,231.02,231.44,231.01,231.31,4663.0,226.6218,227.0338,226.612,226.9062,4663.0
2024-07-19 13:40:00,231.43,231.43,230.9,230.97,4918.0,227.024,227.024,226.504,226.5727,4918.0
2024-07-19 13:45:00,231.04,231.09,231.04,231.04,1140.0,226.6414,226.6904,226.6414,226.6414,1140.0
2024-07-19 13:50:00,231.15,231.26,231.04,231.18,1233.0,226.7493,226.8572,226.6414,226.7787,1233.0
2024-07-19 13:55:00,231.2,231.45,231.17,231.34,2935.0,226.7983,227.0436,226.7689,226.9357,2935.0
2024-07-19 14:00:00,231.4,231.4,231.25,231.3,5941.0,226.9945,226.9945,226.8474,226.8964,5941.0
2024-07-19 14:05:00,231.24,231.29,230.95,231.15,14875.0,226.8376,226.8866,226.5531,226.7493,14875.0
2024-07-19 14:10:00,231.15,231.48,231.09,231.48,2915.0,226.7493,227.073,226.6904,227.073,2915.0
2024-07-19 14:15:00,231.45,231.45,231.36,231.41,753.0,227.0436,227.0436,226.9553,227.0043,753.0
2024-07-19 14:20:00,231.41,231.43,231.22,231.28,2080.0,227.0043,227.024,226.818,226.8768,2080.0
2024-07-19 14:25:00,231.27,231.46,231.26,231.44,3519.0,226.867,227.0534,226.8572,227.0338,3519.0
2024-07-19 14:30:00,231.44,231.48,231.28,231.37,2966.0,227.0338,227.073,226.8768,226.9651,2966.0
2024-07-19 14:35:00,231.43,231.51,231.26,231.45,3222.0,227.024,227.1024,226.8572,227.0436,3222.0
2024-07-19 14:40:00,231.56,231.58,231.35,231.42,1400.0,227.1515,227.1711,226.9455,227.0141,1400.0
2024-07-19 14:45:00,231.35,231.35,231.18,231.19,1677.0,226.9455,226.9455,226.7787,226.7885,1677.0
2024-07-19 14:50:00,231.26,231.39,231.26,231.32,2765.0,226.8572,226.9847,226.8572,226.9161,2765.0
2024-07-19 14:55:00,231.29,231.3,231.06,231.06,1528.0,226.8866,226.8964,226.661,226.661,1528.0
2024-07-19 15:00:00,231.08,231.55,231.08,231.52,4387.0,226.6806,227.1417,226.6806,227.1122,4387.0
2024-07-19 15:05:00,231.36,231.45,231.34,231.38,2233.0,226.9553,227.0436,226.9357,226.9749,2233.0
2024-07-19 15:10:00,231.45,231.45,231.36,231.43,2090.0,227.0436,227.0436,226.9553,227.024,2090.0
2024-07-19 15:15:00,231.36,231.43,231.11,231.11,2005.0,226.9553,227.024,226.71,226.71,2005.0
2024-07-19 15:20:00,231.15,231.16,230.06,230.06,40388.0,226.7493,226.7591,225.68,225.68,40388.0
2024-07-19 15:25:00,229.95,230.56,229.75,230.39,5099.0,225.5721,226.1705,225.3759,226.0038,5099.0
2024-07-19 15:30:00,230.37,230.71,230.26,230.35,4648.0,225.9841,226.3177,225.8762,225.9645,4648.0
2024-07-19 15:35:00,230.35,230.54,230.31,230.35,4997.0,225.9645,226.1509,225.9253,225.9645,4997.0
2024-07-19 15:40:00,230.32,230.67,230.26,230.67,3984.0,225.9351,226.2784,225.8762,226.2784,3984.0
2024-07-19 15:45:00,230.64,230.73,230.44,230.63,5779.0,226.249,226.3373,226.0528,226.2392,5779.0
2024-07-19 15:50:00,230.62,231.23,230.49,230.53,16341.0,226.2294,226.8278,226.1019,226.1411,16341.0
2024-07-19 15:55:00,230.48,230.9,230.38,230.77,61192.0,226.092,226.504,225.9939,226.3765,61192.0
2024-07-22 09:30:00,231.27,232.22,230.04,230.73,12281.0,226.867,227.7989,225.6604,226.3373,12281.0
2024-07-22 09:35:00,230.48,231.32,230.47,231.23,3897.0,226.092,226.9161,226.0822,226.8278,3897.0
2024-07-22 09:40:00,231.22,231.23,230.11,230.11,1654.0,226.818,226.8278,225.7291,225.7291,1654.0
2024-07-22 09:45:00,230.58,230.96,230.5,230.59,26140.0,226.1901,226.5629,226.1117,226.1999,26140.0
2024-07-22 09:50:00,230.41,231.19,230.3,230.48,6580.0,226.0234,226.7885,225.9155,226.092,6580.0
2024-07-22 09:55:00,230.14,230.25,229.04,229.37,9717.0,225.7585,225.8664,224.6795,225.0032,9717.0
2024-07-22 10:00:00,229.47,230.22,229.46,229.8,8676.0,225.1013,225.837,225.0915,225.425,8676.0
2024-07-22 10:05:00,230.05,230.35,229.79,230.33,1300.0,225.6702,225.9645,225.4152,225.9449,1300.0
2024-07-22 10:10:00,230.06,230.47,230.05,230.16,4147.0,225.68,226.0822,225.6702,225.7781,4147.0
2024-07-22 10:15:00,230.16,230.78,230.15,230.78,8149.0,225.7781,226.3863,225.7683,226.3863,8149.0
2024-07-22 10:20:00,230.55,231.22,230.54,231.2,4199.0,226.1607,226.818,226.1509,226.7983,4199.0
2024-07-22 10:25:00,230.96,231.12,230.32,230.58,7435.0,226.5629,226.7199,225.9351,226.1901,7435.0
2024-07-22 10:30:00,230.58,230.82,230.16,230.75,33832.0,226.1901,226.4256,225.7781,226.3569,33832.0
2024-07-22 10:35:00,230.85,231.07,230.61,230.97,5245.0,226.455,226.6708,226.2196,226.5727,5245.0
2024-07-22 10:40:00,230.91,231.27,230.91,231.23,1776.0,226.5139,226.867,226.5139,226.8278,1776.0
2024-07-22 10:45:00,231.25,231.72,231.08,231.53,7772.0,226.8474,227.3084,226.6806,227.1221,7772.0
2024-07-22 10:50:00,231.64,231.66,231.39,231.66,34581.0,227.23,227.2496,226.9847,227.2496,34581.0
2024-07-22 10:55:00,231.63,232.08,231.44,231.87,8209.0,227.2201,227.6616,227.0338,227.4556,8209.0
2024-07-22 11:00:00,231.67,232.09,231.67,232.09,4001.0,227.2594,227.6714,227.2594,227.6714,4001.0
2024-07-22 11:05:00,232.05,232.05,231.85,231.92,801.0,227.6322,227.6322,227.436,227.5046,801.0
2024-07-22 11:10:00,231.83,231.84,231.46,231.67,9056.0,227.4163,227.4262,227.0534,227.2594,9056.0
2024-07-22 11:15:00,231.76,231.85,231.75,231.8,719.0,227.3477,227.436,227.3379,227.3869,719.0
2024-07-22 11:20:00,231.79,231.9,231.12,231.12,2404.0,227.3771,227.485,226.7199,226.7199,2404.0
2024-07-22 11:25:00,231.21,231.54,231.21,231.28,6075.0,226.8081,227.1319,226.8081,226.8768,6075.0
2024-07-22 11:30:00,231.31,231.52,231.3,231.44,4944.0,226.9062,227.1122,226.8964,227.0338,4944.0
2024-07-22 11:35:00,231.53,231.55,231.18,231.18,2016.0,227.1221,227.1417,226.7787,226.7787,2016.0
2024-07-22 11:40:00,231.16,231.3,230.91,231.3,7843.0,226.7591,226.8964,226.5139,226.8964,7843.0
2024-07-22 11:45:00,231.3,231.38,231.18,231.38,2899.0,226.8964,226.9749,226.7787,226.9749,2899.0
2024-07-22 11:50:00,231.18,231.36,231.13,231.2,1629.0,226.7787,226.9553,226.7297,226.7983,1629.0
2024-07-22 11:55:00,231.33,231.33,231.24,231.25,3900.0,226.9259,226.9259,226.8376,226.8474,3900.0
2024-07-22 12:00:00,231.18,231.22,230.96,231.0,6220.0,226.7787,226.818,226.5629,226.6021,6220.0
2024-07-22 12:05:00,230.77,230.81,230.65,230.65,3719.0,226.3765,226.4158,226.2588,226.2588,3719.0
2024-07-22 12:10:00,230.69,230.81,230.6,230.69,5900.0,226.298,226.4158,226.2098,226.298,5900.0
2024-07-22 12:15:00,230.68,230.93,230.64,230.83,6217.0,226.2882,226.5335,226.249,226.4354,6217.0
2024-07-22 12:20:00,230.84,231.0,230.71,230.8,5264.0,226.4452,226.6021,226.3177,226.406,5264.0
2024-07-22 12:25:00,230.76,230.76,230.64,230.65,3558.0,226.3667,226.3667,226.249,226.2588,3558.0
2024-07-22 12:30:00,230.53,230.76,230.53,230.63,2471.0,226.1411,226.3667,226.1411,226.2392,2471.0
2024-07-22 12:35:00,230.66,230.74,230.6,230.67,3205.0,226.2686,226.3471,226.2098,226.2784,3205.0
2024-07-22 12:40:00,230.59,230.62,230.5,230.54,3359.0,226.1999,226.2294,226.1117,226.1509,3359.0
2024-07-22 12:45:00,230.59,230.65,230.43,230.65,4153.0,226.1999,226.2588,226.043,226.2588,4153.0
2024-07-22 12:50:00,230.59,230.99,230.58,230.95,1736.0,226.1999,226.5923,226.1901,226.5531,1736.0
2024-07-22 12:55:00,230.97,231.07,230.91,231.04,4214.0,226.5727,226.6708,226.5139,226.6414,4214.0
2024-07-22 13:00:00,231.14,231.18,231.01,231.08,1420.0,226.7395,226.7787,226.612,226.6806,1420.0
2024-07-22 13:05:00,231.03,231.09,230.97,230.97,2136.0,226.6316,226.6904,226.5727,226.5727,2136.0
2024-07-22 13:10:00,230.96,231.08,230.75,231.08,9160.0,226.5629,226.6806,226.3569,226.6806,9160.0
2024-07-22 13:15:00,231.18,231.27,231.17,231.21,1443.0,226.7787,226.867,226.7689,226.8081,1443.0
2024-07-22 13:20:00,231.15,231.26,230.97,231.09,4832.0,226.7493,226.8572,226.5727,226.6904,4832.0
2024-07-22 13:25:00,231.22,231.26,231.09,231.22,982.0,226.818,226.8572,226.6904,226.818,982.0
2024-07-22 13:30:00,231.24,231.25,231.14,231.25,753.0,226.8376,226.8474,226.7395,226.8474,753.0
2024-07-22 13:35:00,231.18,231.21,231.08,231.15,1206.0,226.7787,226.8081,226.6806,226.7493,1206.0
2024-07-22 13:40:00,231.13,231.13,230.91,230.97,900.0,226.7297,226.7297,226.5139,226.5727,900.0
2024-07-22 13:45:00,231.04,231.06,230.95,231.06,1673.0,226.6414,226.661,226.5531,226.661,1673.0
2024-07-22 13:50:00,231.04,231.09,230.95,231.06,12239.0,226.6414,226.6904,226.5531,226.661,12239.0
2024-07-22 13:55:00,231.12,231.13,231.06,231.12,1925.0,226.7199,226.7297,226.661,226.7199,1925.0
2024-07-22 14:00:00,231.09,231.09,230.9,230.98,6192.0,226.6904,226.6904,226.504,226.5825,6192.0
2024-07-22 14:05:00,230.98,231.1,230.98,231.03,1753.0,226.5825,226.7002,226.5825,226.6316,1753.0
2024-07-22 14:10:00,231.09,231.09,230.82,230.87,7996.0,226.6904,226.6904,226.4256,226.4746,7996.0
2024-07-22 14:15:00,230.93,231.07,230.93,231.07,2421.0,226.5335,226.6708,226.5335,226.6708,2421.0
2024-07-22 14:20:00,231.0,231.15,230.96,231.05,2415.0,226.6021,226.7493,226.5629,226.6512,2415.0
2024-07-22 14:25:00,231.02,231.04,230.9,231.0,5149.0,226.6218,226.6414,226.504,226.6021,5149.0
2024-07-22 14:30:00,231.0,231.29,231.0,231.12,3001.0,226.6021,226.8866,226.6021,226.7199,3001.0
2024-07-22 14:35:00,231.11,231.22,231.11,231.21,918.0,226.71,226.818,226.71,226.8081,918.0
2024-07-22 14:40:00,231.15,231.35,231.15,231.35,2277.0,226.7493,226.9455,226.7493,226.9455,2277.0
2024-07-22 14:45:00,231.35,231.45,231.22,231.22,2214.0,226.9455,227.0436,226.818,226.818,2214.0
2024-07-22 14:50:00,231.21,231.29,231.18,231.25,1303.0,226.8081,226.8866,226.7787,226.8474,1303.0
2024-07-22 14:55:00,231.2,231.24,231.18,231.21,1047.0,226.7983,226.8376,226.7787,226.8081,1047.0
2024-07-22 15:00:00,231.14,231.32,231.1,231.24,4126.0,226.7395,226.9161,226.7002,226.8376,4126.0
2024-07-22 15:05:00,231.27,231.32,231.21,231.3,1538.0,226.867,226.9161,226.8081,226.8964,1538.0
2024-07-22 15:10:00,231.2,231.51,231.2,231.51,1600.0,226.7983,227.1024,226.7983,227.1024,1600.0
2024-07-22 15:15:00,231.43,231.43,231.17,231.17,2763.0,227.024,227.024,226.7689,226.7689,2763.0
2024-07-22 15:20:00,231.19,231.37,231.19,231.31,1000.0,226.7885,226.9651,226.7885,226.9062,1000.0
2024-07-22 15:25:00,231.31,231.31,231.1,231.21,1679.0,226.9062,226.9062,226.7002,226.8081,1679.0
2024-07-22 15:30:00,231.16,231.21,230.95,230.95,2602.0,226.7591,226.8081,226.5531,226.5531,2602.0
2024-07-22 15:35:00,230.94,231.13,230.91,230.98,29200.0,226.5433,226.7297,226.5139,226.5825,29200.0
2024-07-22 15:40:00,230.98,231.05,230.83,230.84,23572.0,226.5825,226.6512,226.4354,226.4452,23572.0
2024-07-22 15:45:00,230.81,231.29,230.78,231.03,14449.0,226.4158,226.8866,226.3863,226.6316,14449.0
2024-07-22 15:50:00,231.12,231.45,231.05,231.37,14919.0,226.7199,227.0436,226.6512,226.9651,14919.0
2024-07-22 15:55:00,231.4,231.42,230.97,231.2,39550.0,226.9945,227.0141,226.5727,226.7983,39550.0
2024-07-23 09:30:00,232.0,232.0,230.37,231.23,6943.0,227.5831,227.5831,225.9841,226.8278,6943.0
2024-07-23 09:35:00,231.0,231.25,230.81,231.25,837.0,226.6021,226.8474,226.4158,226.8474,837.0
2024-07-23 09:40:00,231.38,231.38,231.38,231.38,349.0,226.9749,226.9749,226.9749,226.9749,349.0
2024-07-23 09:45:00,231.48,231.76,231.21,231.51,37621.0,227.073,227.3477,226.8081,227.1024,37621.0
2024-07-23 09:50:00,231.52,231.68,231.26,231.68,6221.0,227.1122,227.2692,226.8572,227.2692,6221.0
2024-07-23 09:55:00,231.58,231.69,231.25,231.46,3291.0,227.1711,227.279,226.8474,227.0534,3291.0
2024-07-23 10:00:00,231.46,232.13,231.33,231.96,23761.0,227.0534,227.7106,226.9259,227.5439,23761.0
2024-07-23 10:05:00,231.96,232.51,231.87,232.51,20132.0,227.5439,228.0834,227.4556,228.0834,20132.0
2024-07-23 10:10:00,232.46,232.46,231.91,231.96,4211.0,228.0343,228.0343,227.4948,227.5439,4211.0
2024-07-23 10:15:00,232.13,232.27,231.87,231.96,6467.0,227.7106,227.848,227.4556,227.5439,6467.0
2024-07-23 10:20:00,231.85,232.19,231.41,232.14,24359.0,227.436,227.7695,227.0043,227.7204,24359.0
2024-07-23 10:25:00,232.2,232.22,231.94,232.01,2516.0,227.7793,227.7989,227.5242,227.5929,2516.0
2024-07-23 10:30:00,232.24,232.57,231.99,232.41,26082.0,227.8185,228.1423,227.5733,227.9853,26082.0
2024-07-23 10:35:00,232.33,232.34,231.85,232.09,4723.0,227.9068,227.9166,227.436,227.6714,4723.0
2024-07-23 10:40:00,232.09,232.22,232.0,232.06,3087.0,227.6714,227.7989,227.5831,227.642,3087.0
2024-07-23 10:45:00,232.17,232.3,231.97,232.05,4881.0,227.7499,227.8774,227.5537,227.6322,4881.0
2024-07-23 10:50:00,231.88,232.01,231.55,231.65,10275.0,227.4654,227.5929,227.1417,227.2398,10275.0
2024-07-23 10:55:00,231.57,231.75,231.4,231.68,25171.0,227.1613,227.3379,226.9945,227.2692,25171.0
2024-07-23 11:00:00,231.77,232.17,231.77,232.09,646.0,227.3575,227.7499,227.3575,227.6714,646.0
2024-07-23 11:05:00,232.23,232.67,232.19,232.61,26648.0,227.8087,228.2404,227.7695,228.1815,26648.0
2024-07-23 11:10:00,232.63,232.73,232.32,232.68,10375.0,228.2011,228.2992,227.897,228.2502,10375.0
2024-07-23 11:15:00,232.7,232.78,232.55,232.59,16578.0,228.2698,228.3483,228.1226,228.1619,16578.0
2024-07-23 11:20:00,232.58,233.19,232.46,233.03,13102.0,228.1521,228.7505,228.0343,228.5935,13102.0
2024-07-23 11:25:00,233.04,233.15,232.73,232.94,3860.0,228.6033,228.7112,228.2992,228.5052,3860.0
2024-07-23 11:30:00,232.95,233.24,232.94,233.13,38277.0,228.515,228.7995,228.5052,228.6916,38277.0
2024-07-23 11:35:00,233.14,233.21,232.99,233.15,7318.0,228.7014,228.7701,228.5543,228.7112,7318.0
2024-07-23 11:40:00,233.2,233.54,233.2,233.46,9457.0,228.7603,229.0938,228.7603,229.0153,9457.0
2024-07-23 11:45:00,233.46,233.55,233.33,233.55,3193.0,229.0153,229.1036,228.8878,229.1036,3193.0
2024-07-23 11:50:00,233.38,233.68,233.36,233.68,2901.0,228.9368,229.2311,228.9172,229.2311,2901.0
2024-07-23 11:55:00,233.72,233.73,233.65,233.65,1309.0,229.2704,229.2802,229.2017,229.2017,1309.0
2024-07-23 12:00:00,233.68,233.68,233.48,233.61,2922.0,229.2311,229.2311,229.0349,229.1625,2922.0
2024-07-23 12:05:00,233.51,233.51,233.38,233.44,2249.0,229.0644,229.0644,228.9368,228.9957,2249.0
2024-07-23 12:10:00,233.38,233.45,233.34,233.4,2613.0,228.9368,229.0055,228.8976,228.9565,2613.0
2024-07-23 12:15:00,233.4,233.44,233.34,233.39,2101.0,228.9565,228.9957,228.8976,228.9466,2101.0
2024-07-23 12:20:00,233.37,233.39,233.31,233.31,2383.0,228.927,228.9466,228.8682,228.8682,2383.0
2024-07-23 12:25:00,233.34,233.47,233.21,233.43,24691.0,228.8976,229.0251,228.7701,228.9859,24691.0
2024-07-23 12:30:00,233.37,233.47,233.24,233.29,5618.0,228.927,229.0251,228.7995,228.8485,5618.0
2024-07-23 12:35:00,233.31,233.31,232.98,233.11,3160.0,228.8682,228.8682,228.5444,228.672,3160.0
2024-07-23 12:40:00,232.94,233.18,232.93,233.14,2001.0,228.5052,228.7406,228.4954,228.7014,2001.0
2024-07-23 12:45:00,233.23,233.3,233.18,233.3,4607.0,228.7897,228.8584,228.7406,228.8584,4607.0
2024-07-23 12:50:00,233.19,233.48,233.14,233.48,17033.0,228.7505,229.0349,228.7014,229.0349,17033.0
2024-07-23 12:55:00,233.52,233.71,233.52,233.71,958.0,229.0742,229.2606,229.0742,229.2606,958.0
2024-07-23 13:00:00,233.64,233.72,233.43,233.56,3300.0,229.1919,229.2704,228.9859,229.1134,3300.0
2024-07-23 13:05:00,233.55,233.59,233.28,233.55,9770.0,229.1036,229.1428,228.8387,229.1036,9770.0
2024-07-23 13:10:00,233.45,233.71,233.44,233.62,3355.0,229.0055,229.2606,228.9957,229.1723,3355.0
2024-07-23 13:15:00,233.7,233.71,233.57,233.68,2207.0,229.2507,229.2606,229.1232,229.2311,2207.0
2024-07-23 13:20:00,233.81,233.81,233.53,233.61,3617.0,229.3586,229.3586,229.084,229.1625,3617.0
2024-07-23 13:25:00,233.61,233.64,233.5,233.52,1943.0,229.1625,229.1919,229.0545,229.0742,1943.0
2024-07-23 13:30:00,233.52,233.6,233.44,233.48,1840.0,229.0742,229.1526,228.9957,229.0349,1840.0
2024-07-23 13:35:00,233.4,233.51,233.4,233.49,4710.0,228.9565,229.0644,228.9565,229.0447,4710.0
2024-07-23 13:40:00,233.48,233.62,233.48,233.57,3268.0,229.0349,229.1723,229.0349,229.1232,3268.0
2024-07-23 13:45:00,233.62,233.85,233.56,233.66,5511.0,229.1723,229.3979,229.1134,229.2115,5511.0
2024-07-23 13:50:00,233.61,233.61,233.39,233.39,2612.0,229.1625,229.1625,228.9466,228.9466,2612.0
2024-07-23 13:55:00,233.39,233.73,233.39,233.63,1801.0,228.9466,229.2802,228.9466,229.1821,1801.0
2024-07-23 14:00:00,233.56,233.63,233.47,233.56,2710.0,229.1134,229.1821,229.0251,229.1134,2710.0
2024-07-23 14:05:00,233.5,233.72,233.4,233.62,17288.0,229.0545,229.2704,228.9565,229.1723,17288.0
2024-07-23 14:10:00,233.62,233.74,233.62,233.65,1997.0,229.1723,229.29,229.1723,229.2017,1997.0
2024-07-23 14:15:00,233.7,233.82,233.62,233.82,4076.0,229.2507,229.3685,229.1723,229.3685,4076.0
2024-07-23 14:20:00,233.78,234.03,233.69,234.03,2440.0,229.3292,229.5745,229.2409,229.5745,2440.0
2024-07-23 14:25:00,233.94,234.04,233.79,233.98,2160.0,229.4862,229.5843,229.339,229.5254,2160.0
2024-07-23 14:30:00,233.99,234.29,233.99,234.15,4282.0,229.5352,229.8295,229.5352,229.6922,4282.0
2024-07-23 14:35:00,234.0,234.09,233.89,234.08,3607.0,229.545,229.6333,229.4371,229.6235,3607.0
2024-07-23 14:40:00,233.98,234.13,233.97,234.03,2506.0,229.5254,229.6726,229.5156,229.5745,2506.0
2024-07-23 14:45:00,234.12,234.17,233.95,234.13,4667.0,229.6627,229.7118,229.496,229.6726,4667.0
2024-07-23 14:50:00,233.98,234.05,233.72,233.72,4609.0,229.5254,229.5941,229.2704,229.2704,4609.0
2024-07-23 14:55:00,233.75,233.77,233.62,233.63,3722.0,229.2998,229.3194,229.1723,229.1821,3722.0
2024-07-23 15:00:00,233.63,233.65,233.51,233.65,10372.0,229.1821,229.2017,229.0644,229.2017,10372.0
2024-07-23 15:05:00,233.63,233.63,233.46,233.6,4904.0,229.1821,229.1821,229.0153,229.1526,4904.0
2024-07-23 15:10:00,233.65,233.7,233.56,233.7,4239.0,229.2017,229.2507,229.1134,229.2507,4239.0
2024-07-23 15:15:00,233.65,233.7,233.47,233.65,5703.0,229.2017,229.2507,229.0251,229.2017,5703.0
2024-07-23 15:20:00,233.6,233.66,233.56,233.56,5723.0,229.1526,229.2115,229.1134,229.1134,5723.0
2024-07-23 15:25:00,233.55,233.56,233.46,233.47,7422.0,229.1036,229.1134,229.0153,229.0251,7422.0
2024-07-23 15:30:00,233.47,233.66,233.39,233.61,13949.0,229.0251,229.2115,228.9466,229.1625,13949.0
2024-07-23 15:35:00,233.64,233.81,233.54,233.79,44233.0,229.1919,229.3586,229.0938,229.339,44233.0
2024-07-23 15:40:00,233.77,233.99,233.63,233.93,61413.0,229.3194,229.5352,229.1821,229.4764,61413.0
2024-07-23 15:45:00,233.96,234.14,233.96,234.11,9464.0,229.5058,229.6824,229.5058,229.6529,9464.0
2024-07-23 15:50:00,234.15,234.39,233.88,233.94,50313.0,229.6922,229.9276,229.4273,229.4862,50313.0
2024-07-23 15:55:00,233.96,234.45,233.9,234.35,179115.0,229.5058,229.9865,229.4469,229.8884,179115.0
2024-07-24 09:30:00,235.45,235.5,234.46,235.03,10518.0,230.9674,231.0165,229.9963,230.5554,10518.0
2024-07-24 09:35:00,235.12,235.6,235.12,235.38,1866.0,230.6437,231.1146,230.6437,230.8988,1866.0
2024-07-24 09:40:00,235.4,236.65,235.39,236.25,6018.0,230.9184,232.1446,230.9086,231.7522,6018.0
2024-07-24 09:45:00,236.42,236.5,235.98,235.98,1200.0,231.919,231.9974,231.4873,231.4873,1200.0
2024-07-24 09:50:00,236.06,236.43,235.95,236.05,9370.0,231.5658,231.9288,231.4579,231.556,9370.0
2024-07-24 09:55:00,236.06,236.87,236.06,236.86,3890.0,231.5658,232.3604,231.5658,232.3506,3890.0
2024-07-24 10:00:00,236.87,236.98,236.36,236.36,6711.0,232.3604,232.4683,231.8601,231.8601,6711.0
2024-07-24 10:05:00,236.51,236.61,236.22,236.31,2413.0,232.0072,232.1053,231.7228,231.8111,2413.0
2024-07-24 10:10:00,236.21,236.25,235.91,235.91,20454.0,231.713,231.7522,231.4187,231.4187,20454.0
2024-07-24 10:15:00,235.97,236.25,235.66,235.87,23849.0,231.4775,231.7522,231.1734,231.3794,23849.0
2024-07-24 10:20:00,235.8,235.93,235.57,235.58,4934.0,231.3108,231.4383,231.0851,231.0949,4934.0
2024-07-24 10:25:00,235.52,235.81,235.36,235.81,6491.0,231.0361,231.3206,230.8791,231.3206,6491.0
2024-07-24 10:30:00,236.0,236.01,235.84,235.97,9895.0,231.507,231.5168,231.35,231.4775,9895.0
2024-07-24 10:35:00,235.97,236.14,235.87,236.05,29764.0,231.4775,231.6443,231.3794,231.556,29764.0
2024-07-24 10:40:00,236.09,236.32,235.9,236.32,12618.0,231.5952,231.8209,231.4089,231.8209,12618.0
2024-07-24 10:45:00,236.46,237.0,236.45,236.56,3313.0,231.9582,232.4879,231.9484,232.0563,3313.0
2024-07-24 10:50:00,236.49,237.0,236.47,236.58,12132.0,231.9876,232.4879,231.968,232.0759,12132.0
2024-07-24 10:55:00,236.41,236.68,236.24,236.44,5196.0,231.9091,232.174,231.7424,231.9386,5196.0
2024-07-24 11:00:00,236.35,236.45,236.08,236.08,1595.0,231.8503,231.9484,231.5854,231.5854,1595.0
2024-07-24 11:05:00,236.12,236.25,235.91,236.21,5177.0,231.6247,231.7522,231.4187,231.713,5177.0
2024-07-24 11:10:00,236.09,236.43,236.02,236.29,6477.0,231.5952,231.9288,231.5266,231.7914,6477.0
2024-07-24 11:15:00,236.31,236.41,236.29,236.35,577.0,231.8111,231.9091,231.7914,231.8503,577.0
2024-07-24 11:20:00,236.0,236.21,235.97,236.0,7599.0,231.507,231.713,231.4775,231.507,7599.0
2024-07-24 11:25:00,236.04,236.2,235.9,236.0,17697.0,231.5462,231.7031,231.4089,231.507,17697.0
2024-07-24 11:30:00,235.97,236.19,235.83,236.01,12902.0,231.4775,231.6933,231.3402,231.5168,12902.0
2024-07-24 11:35:00,235.99,236.37,235.98,236.32,4228.0,231.4971,231.8699,231.4873,231.8209,4228.0
2024-07-24 11:40:00,236.31,236.5,236.22,236.23,3710.0,231.8111,231.9974,231.7228,231.7326,3710.0
2024-07-24 11:45:00,236.17,236.46,236.07,236.25,4007.0,231.6737,231.9582,231.5756,231.7522,4007.0
2024-07-24 11:50:00,236.36,236.39,236.17,236.17,650.0,231.8601,231.8895,231.6737,231.6737,650.0
2024-07-24 11:55:00,236.14,236.3,236.14,236.2,1431.0,231.6443,231.8012,231.6443,231.7031,1431.0
2024-07-24 12:00:00,236.37,236.63,236.32,236.41,3704.0,231.8699,232.125,231.8209,231.9091,3704.0
2024-07-24 12:05:00,236.48,236.61,236.15,236.21,14358.0,231.9778,232.1053,231.6541,231.713,14358.0
2024-07-24 12:10:00,236.2,236.33,236.11,236.26,2494.0,231.7031,231.8307,231.6149,231.762,2494.0
2024-07-24 12:15:00,236.35,236.39,236.27,236.37,2233.0,231.8503,231.8895,231.7718,231.8699,2233.0
2024-07-24 12:20:00,236.48,236.51,236.46,236.46,1550.0,231.9778,232.0072,231.9582,231.9582,1550.0
2024-07-24 12:25:00,236.47,236.78,236.41,236.52,6902.0,231.968,232.2721,231.9091,232.0171,6902.0
2024-07-24 12:30:00,236.53,236.76,236.51,236.65,4275.0,232.0269,232.2525,232.0072,232.1446,4275.0
2024-07-24 12:35:00,236.77,236.9,236.72,236.78,1518.0,232.2623,232.3898,232.2132,232.2721,1518.0
2024-07-24 12:40:00,236.8,236.8,236.54,236.54,1100.0,232.2917,232.2917,232.0367,232.0367,1100.0
2024-07-24 12:45:00,236.61,236.75,236.54,236.59,2310.0,232.1053,232.2427,232.0367,232.0857,2310.0
2024-07-24 12:50:00,236.56,236.56,236.39,236.4,1127.0,232.0563,232.0563,231.8895,231.8993,1127.0
2024-07-24 12:55:00,236.48,236.69,236.39,236.61,5853.0,231.9778,232.1838,231.8895,232.1053,5853.0
2024-07-24 13:00:00,236.84,236.84,236.51,236.56,2106.0,232.331,232.331,232.0072,232.0563,2106.0
2024-07-24 13:05:00,236.57,236.8,236.57,236.72,2142.0,232.0661,232.2917,232.0661,232.2132,2142.0
2024-07-24 13:10:00,236.87,236.94,236.8,236.91,2206.0,232.3604,232.4291,232.2917,232.3996,2206.0
2024-07-24 13:15:00,236.92,236.99,236.74,236.78,2852.0,232.4094,232.4781,232.2329,232.2721,2852.0
2024-07-24 13:20:00,236.76,236.77,236.67,236.75,1644.0,232.2525,232.2623,232.1642,232.2427,1644.0
2024-07-24 13:25:00,236.74,236.85,236.61,236.62,2487.0,232.2329,232.3408,232.1053,232.1151,2487.0
2024-07-24 13:30:00,236.56,236.7,236.49,236.53,2468.0,232.0563,232.1936,231.9876,232.0269,2468.0
2024-07-24 13:35:00,236.58,236.58,236.44,236.54,1330.0,232.0759,232.0759,231.9386,232.0367,1330.0
2024-07-24 13:40:00,236.54,236.8,236.54,236.57,5285.0,232.0367,232.2917,232.0367,232.0661,5285.0
2024-07-24 13:45:00,236.67,236.8,236.52,236.52,1100.0,232.1642,232.2917,232.0171,232.0171,1100.0
2024-07-24 13:50:00,236.55,236.82,236.43,236.82,4402.0,232.0465,232.3113,231.9288,232.3113,4402.0
2024-07-24 13:55:00,236.88,237.06,236.73,237.06,3446.0,232.3702,232.5468,232.2231,232.5468,3446.0
2024-07-24 14:00:00,237.06,237.26,237.06,237.09,3000.0,232.5468,232.743,232.5468,232.5762,3000.0
2024-07-24 14:05:00,237.14,237.15,237.05,237.12,1324.0,232.6252,232.6351,232.537,232.6056,1324.0
2024-07-24 14:10:00,237.05,237.15,236.98,237.15,1500.0,232.537,232.6351,232.4683,232.6351,1500.0
2024-07-24 14:15:00,237.15,237.46,237.13,237.45,6481.0,232.6351,232.9392,232.6154,232.9293,6481.0
2024-07-24 14:20:00,237.37,237.56,237.3,237.56,4116.0,232.8509,233.0373,232.7822,233.0373,4116.0
2024-07-24 14:25:00,237.48,237.54,237.35,237.49,19135.0,232.9588,233.0176,232.8313,232.9686,19135.0
2024-07-24 14:30:00,237.55,237.84,237.47,237.76,4661.0,233.0274,233.3119,232.949,233.2334,4661.0
2024-07-24 14:35:00,237.76,237.83,237.55,237.74,17915.0,233.2334,233.3021,233.0274,233.2138,17915.0
2024-07-24 14:40:00,237.66,237.73,237.55,237.71,6376.0,233.1353,233.204,233.0274,233.1844,6376.0
2024-07-24 14:45:00,237.59,237.83,237.59,237.76,10206.0,233.0667,233.3021,233.0667,233.2334,10206.0
2024-07-24 14:50:00,237.77,237.82,237.55,237.68,13985.0,233.2433,233.2923,233.0274,233.155,13985.0
2024-07-24 14:55:00,237.75,237.78,236.91,236.91,30490.0,233.2236,233.2531,232.3996,232.3996,30490.0
2024-07-24 15:00:00,237.02,237.02,236.47,236.78,4948.0,232.5075,232.5075,231.968,232.2721,4948.0
2024-07-24 15:05:00,236.65,237.03,236.49,237.03,5679.0,232.1446,232.5173,231.9876,232.5173,5679.0
2024-07-24 15:10:00,236.93,237.24,236.87,237.2,16769.0,232.4192,232.7233,232.3604,232.6841,16769.0
2024-07-24 15:15:00,237.17,237.51,237.04,237.39,21291.0,232.6547,232.9882,232.5272,232.8705,21291.0
2024-07-24 15:20:00,237.39,237.75,237.39,237.64,7054.0,232.8705,233.2236,232.8705,233.1157,7054.0
2024-07-24 15:25:00,237.73,237.86,237.57,237.83,17750.0,233.204,233.3315,233.0471,233.3021,17750.0
2024-07-24 15:30:00,237.76,237.99,237.73,237.94,15697.0,233.2334,233.4591,233.204,233.41,15697.0
2024-07-24 15:35:00,237.94,237.94,237.44,237.45,18548.0,233.41,233.41,232.9195,232.9293,18548.0
2024-07-24 15:40:00,237.35,237.55,237.19,237.5,13778.0,232.8313,233.0274,232.6743,232.9784,13778.0
2024-07-24 15:45:00,237.49,237.63,237.45,237.56,13844.0,232.9686,233.1059,232.9293,233.0373,13844.0
2024-07-24 15:50:00,237.6,238.17,237.56,238.09,32066.0,233.0765,233.6356,233.0373,233.5572,32066.0
2024-07-24 15:55:00,238.17,238.17,237.27,237.4,80262.0,233.6356,233.6356,232.7528,232.8803,80262.0
2024-07-25 09:30:00,237.34,237.72,237.0,237.29,38796.0,232.8214,233.1942,232.4879,232.7724,38796.0
2024-07-25 09:35:00,238.31,239.05,237.52,238.8,8286.0,233.773,234.4989,232.998,234.2536,8286.0
2024-07-25 09:40:00,237.93,238.22,237.78,238.22,752.0,233.4002,233.6847,233.2531,233.6847,752.0
2024-07-25 09:45:00,238.21,239.05,238.2,238.34,39508.0,233.6749,234.4989,233.6651,233.8024,39508.0
2024-07-25 09:50:00,238.61,239.1,238.0,239.07,7748.0,234.0673,234.5479,233.4689,234.5185,7748.0
2024-07-25 09:55:00,239.09,240.68,238.98,240.68,16669.0,234.5381,236.0979,234.4302,236.0979,16669.0
2024-07-25 10:00:00,240.48,240.48,239.38,239.71,39150.0,235.9017,235.9017,234.8226,235.1463,39150.0
2024-07-25 10:05:00,239.5,240.81,239.5,240.77,35000.0,234.9403,236.2254,234.9403,236.1861,35000.0
2024-07-25 10:10:00,240.77,241.6,240.75,241.11,7018.0,236.1861,237.0003,236.1665,236.5197,7018.0
2024-07-25 10:15:00,241.13,241.16,240.47,240.88,14647.0,236.5393,236.5687,235.8919,236.294,14647.0
2024-07-25 10:20:00,240.93,240.93,240.19,240.27,14530.0,236.3431,236.3431,235.6172,235.6957,14530.0
2024-07-25 10:25:00,240.38,240.38,239.38,239.38,3631.0,235.8036,235.8036,234.8226,234.8226,3631.0
2024-07-25 10:30:00,239.5,239.69,238.82,239.26,44909.0,234.9403,235.1267,234.2733,234.7049,44909.0
2024-07-25 10:35:00,239.19,239.7,238.9,239.08,7108.0,234.6362,235.1365,234.3517,234.5283,7108.0
2024-07-25 10:40:00,239.09,239.39,238.7,239.0,15991.0,234.5381,234.8324,234.1555,234.4498,15991.0
2024-07-25 10:45:00,238.82,238.86,238.15,238.36,8554.0,234.2733,234.3125,233.616,233.822,8554.0
2024-07-25 10:50:00,238.26,238.32,237.78,237.78,11470.0,233.7239,233.7828,233.2531,233.2531,11470.0
2024-07-25 10:55:00,237.89,238.82,237.75,238.19,26798.0,233.361,234.2733,233.2236,233.6553,26798.0
2024-07-25 11:00:00,238.1,239.16,238.1,238.94,4941.0,233.567,234.6068,233.567,234.391,4941.0
2024-07-25 11:05:00,238.79,238.99,238.63,238.8,4175.0,234.2438,234.44,234.0869,234.2536,4175.0
2024-07-25 11:10:00,238.8,238.8,238.39,238.76,8812.0,234.2536,234.2536,233.8515,234.2144,8812.0
2024-07-25 11:15:00,238.76,239.32,238.76,239.06,7002.0,234.2144,234.7637,234.2144,234.5087,7002.0
2024-07-25 11:20:00,239.12,239.12,238.68,238.73,3887.0,234.5676,234.5676,234.1359,234.185,3887.0
2024-07-25 11:25:00,238.74,238.78,238.28,238.29,12577.0,234.1948,234.234,233.7435,233.7534,12577.0
2024-07-25 11:30:00,238.46,238.46,237.78,238.13,8051.0,233.9201,233.9201,233.2531,233.5964,8051.0
2024-07-25 11:35:00,238.03,238.14,237.76,237.96,46473.0,233.4983,233.6062,233.2334,233.4296,46473.0
2024-07-25 11:40:00,237.79,238.07,237.75,238.05,12353.0,233.2629,233.5375,233.2236,233.5179,12353.0
2024-07-25 11:45:00,238.04,238.07,237.79,237.93,51341.0,233.5081,233.5375,233.2629,233.4002,51341.0
2024-07-25 11:50:00,238.06,238.13,237.57,237.65,15161.0,233.5277,233.5964,233.0471,233.1255,15161.0
2024-07-25 11:55:00,237.68,238.03,237.67,237.8,10829.0,233.155,233.4983,233.1452,233.2727,10829.0
2024-07-25 12:00:00,237.79,237.88,237.55,237.62,22854.0,233.2629,233.3512,233.0274,233.0961,22854.0
2024-07-25 12:05:00,237.64,237.8,237.57,237.68,3662.0,233.1157,233.2727,233.0471,233.155,3662.0
2024-07-25 12:10:00,237.62,238.09,237.62,238.09,4248.0,233.0961,233.5572,233.0961,233.5572,4248.0
2024-07-25 12:15:00,238.09,238.18,237.76,237.92,4384.0,233.5572,233.6454,233.2334,233.3904,4384.0
2024-07-25 12:20:00,237.9,238.06,237.84,237.99,3243.0,233.3708,233.5277,233.3119,233.4591,3243.0
2024-07-25 12:25:00,237.89,237.91,237.5,237.91,9975.0,233.361,233.3806,232.9784,233.3806,9975.0
2024-07-25 12:30:00,237.91,237.91,237.2,237.37,21302.0,233.3806,233.3806,232.6841,232.8509,21302.0
2024-07-25 12:35:00,237.4,237.74,237.39,237.74,4333.0,232.8803,233.2138,232.8705,233.2138,4333.0
2024-07-25 12:40:00,237.69,237.95,237.28,237.28,2573.0,233.1648,233.4198,232.7626,232.7626,2573.0
2024-07-25 12:45:00,237.18,237.34,236.46,236.74,5825.0,232.6645,232.8214,231.9582,232.2329,5825.0
2024-07-25 12:50:00,236.73,236.73,236.2,236.41,2087.0,232.2231,232.2231,231.7031,231.9091,2087.0
2024-07-25 12:55:00,236.42,236.53,235.72,235.72,12947.0,231.919,232.0269,231.2323,231.2323,12947.0
2024-07-25 13:00:00,235.84,236.0,235.68,235.98,4813.0,231.35,231.507,231.193,231.4873,4813.0
2024-07-25 13:05:00,235.98,235.98,235.69,235.92,3079.0,231.4873,231.4873,231.2029,231.4285,3079.0
2024-07-25 13:10:00,236.06,236.06,234.55,234.62,10890.0,231.5658,231.5658,230.0846,230.1532,10890.0
2024-07-25 13:15:00,234.5,234.83,233.83,234.09,12339.0,230.0355,230.3592,229.3783,229.6333,12339.0
2024-07-25 13:20:00,233.98,234.1,233.41,233.51,12322.0,229.5254,229.6431,228.9663,229.0644,12322.0
2024-07-25 13:25:00,233.52,234.55,233.37,234.54,11998.0,229.0742,230.0846,228.927,230.0747,11998.0
2024-07-25 13:30:00,234.67,235.15,234.67,235.14,6773.0,230.2023,230.6731,230.2023,230.6633,6773.0
2024-07-25 13:35:00,235.07,235.08,234.78,234.89,7368.0,230.5947,230.6045,230.3102,230.4181,7368.0
2024-07-25 13:40:00,234.9,235.07,234.54,234.66,5912.0,230.4279,230.5947,230.0747,230.1925,5912.0
2024-07-25 13:45:00,234.54,234.71,233.86,234.06,7662.0,230.0747,230.2415,229.4077,229.6039,7662.0
2024-07-25 13:50:00,234.05,234.57,233.89,234.07,7075.0,229.5941,230.1042,229.4371,229.6137,7075.0
2024-07-25 13:55:00,234.0,234.38,233.98,234.28,7097.0,229.545,229.9178,229.5254,229.8197,7097.0
2024-07-25 14:00:00,234.34,234.34,233.84,233.94,35425.0,229.8786,229.8786,229.3881,229.4862,35425.0
2024-07-25 14:05:00,234.07,234.24,233.99,234.19,28417.0,229.6137,229.7805,229.5352,229.7314,28417.0
2024-07-25 14:10:00,234.27,234.45,233.79,233.95,23374.0,229.8099,229.9865,229.339,229.496,23374.0
2024-07-25 14:15:00,233.93,234.09,233.83,233.89,45089.0,229.4764,229.6333,229.3783,229.4371,45089.0
2024-07-25 14:20:00,233.89,234.05,233.5,233.63,6776.0,229.4371,229.5941,229.0545,229.1821,6776.0
2024-07-25 14:25:00,233.62,233.62,233.08,233.15,4793.0,229.1723,229.1723,228.6425,228.7112,4793.0
2024-07-25 14:30:00,233.13,233.37,233.04,233.2,7540.0,228.6916,228.927,228.6033,228.7603,7540.0
2024-07-25 14:35:00,233.16,233.16,233.0,233.16,2796.0,228.721,228.721,228.5641,228.721,2796.0
2024-07-25 14:40:00,233.11,233.17,232.94,233.17,5716.0,228.672,228.7308,228.5052,228.7308,5716.0
2024-07-25 14:45:00,233.13,233.13,232.87,233.0,8588.0,228.6916,228.6916,228.4365,228.5641,8588.0
2024-07-25 14:50:00,232.93,233.0,232.43,232.71,36372.0,228.4954,228.5641,228.0049,228.2796,36372.0
2024-07-25 14:55:00,232.7,232.71,231.82,231.82,10908.0,228.2698,228.2796,227.4065,227.4065,10908.0
2024-07-25 15:00:00,231.92,232.28,231.88,232.25,11277.0,227.5046,227.8578,227.4654,227.8283,11277.0
2024-07-25 15:05:00,232.25,232.69,232.25,232.64,6558.0,227.8283,228.26,227.8283,228.2109,6558.0
2024-07-25 15:10:00,232.69,232.98,232.5,232.88,18585.0,228.26,228.5444,228.0736,228.4464,18585.0
2024-07-25 15:15:00,232.88,233.06,232.72,232.85,22214.0,228.4464,228.6229,228.2894,228.4169,22214.0
2024-07-25 15:20:00,232.86,232.99,232.69,232.76,5983.0,228.4267,228.5543,228.26,228.3286,5983.0
2024-07-25 15:25:00,232.72,232.96,232.62,232.93,6807.0,228.2894,228.5248,228.1913,228.4954,6807.0
2024-07-25 15:30:00,232.95,233.24,232.75,233.09,40682.0,228.515,228.7995,228.3188,228.6524,40682.0
2024-07-25 15:35:00,233.01,233.04,232.48,232.51,60474.0,228.5739,228.6033,228.054,228.0834,60474.0
2024-07-25 15:40:00,232.5,232.72,232.4,232.65,32179.0,228.0736,228.2894,227.9755,228.2207,32179.0
2024-07-25 15:45:00,232.65,232.88,232.58,232.78,19483.0,228.2207,228.4464,228.1521,228.3483,19483.0
2024-07-25 15:50:00,232.86,233.3,232.69,232.75,39435.0,228.4267,228.8584,228.26,228.3188,39435.0
2024-07-25 15:55:00,232.79,233.04,232.64,232.8,124119.0,228.3581,228.6033,228.2109,228.3679,124119.0
2024-07-26 09:30:00,234.78,234.78,232.38,234.38,11744.0,230.3102,230.3102,227.9559,229.9178,11744.0
2024-07-26 09:35:00,234.85,236.5,234.85,235.54,19583.0,230.3788,231.9974,230.3788,231.0557,19583.0
2024-07-26 09:40:00,235.6,236.64,235.48,236.29,4277.0,231.1146,232.1348,230.9969,231.7914,4277.0
2024-07-26 09:45:00,236.3,237.1,236.3,236.98,6322.0,231.8012,232.586,231.8012,232.4683,6322.0
2024-07-26 09:50:00,236.99,237.44,236.47,237.17,15434.0,232.4781,232.9195,231.968,232.6547,15434.0
2024-07-26 09:55:00,237.19,237.19,236.52,236.8,13136.0,232.6743,232.6743,232.0171,232.2917,13136.0
2024-07-26 10:00:00,236.4,237.77,236.39,237.51,5134.0,231.8993,233.2433,231.8895,232.9882,5134.0
2024-07-26 10:05:00,237.14,238.08,237.14,238.08,76671.0,232.6252,233.5474,232.6252,233.5474,76671.0
2024-07-26 10:10:00,237.81,237.83,237.0,237.51,7137.0,233.2825,233.3021,232.4879,232.9882,7137.0
2024-07-26 10:15:00,237.51,238.08,237.51,237.89,2027.0,232.9882,233.5474,232.9882,233.361,2027.0
2024-07-26 10:20:00,237.89,237.96,237.34,237.77,7459.0,233.361,233.4296,232.8214,233.2433,7459.0
2024-07-26 10:25:00,237.6,238.15,237.48,237.83,2921.0,233.0765,233.616,232.9588,233.3021,2921.0
2024-07-26 10:30:00,237.84,238.02,237.36,237.78,7030.0,233.3119,233.4885,232.8411,233.2531,7030.0
2024-07-26 10:35:00,237.78,238.5,237.77,238.42,9626.0,233.2531,233.9594,233.2433,233.8809,9626.0
2024-07-26 10:40:00,238.3,238.63,238.19,238.63,4989.0,233.7632,234.0869,233.6553,234.0869,4989.0
2024-07-26 10:45:00,238.64,239.14,238.37,238.58,44104.0,234.0967,234.5872,233.8318,234.0378,44104.0
2024-07-26 10:50:00,238.07,238.37,237.81,237.98,15577.0,233.5375,233.8318,233.2825,233.4493,15577.0
2024-07-26 10:55:00,237.99,237.99,237.66,237.83,8192.0,233.4591,233.4591,233.1353,233.3021,8192.0
2024-07-26 11:00:00,237.89,238.03,237.7,237.92,3413.0,233.361,233.4983,233.1746,233.3904,3413.0
2024-07-26 11:05:00,237.9,237.9,237.42,237.69,6853.0,233.3708,233.3708,232.8999,233.1648,6853.0
2024-07-26 11:10:00,237.86,238.1,237.7,238.05,1972.0,233.3315,233.567,233.1746,233.5179,1972.0
2024-07-26 11:15:00,238.16,238.46,238.05,238.39,2814.0,233.6258,233.9201,233.5179,233.8515,2814.0
2024-07-26 11:20:00,238.41,238.49,237.99,238.05,5714.0,233.8711,233.9495,233.4591,233.5179,5714.0
2024-07-26 11:25:00,237.97,238.21,237.9,238.2,7105.0,233.4394,233.6749,233.3708,233.6651,7105.0
2024-07-26 11:30:00,238.42,238.42,238.06,238.13,4530.0,233.8809,233.8809,233.5277,233.5964,4530.0
2024-07-26 11:35:00,238.09,238.65,237.99,238.52,5200.0,233.5572,234.1065,233.4591,233.979,5200.0
2024-07-26 11:40:00,238.54,238.73,238.44,238.44,4996.0,233.9986,234.185,233.9005,233.9005,4996.0
2024-07-26 11:45:00,238.45,238.57,238.34,238.5,3585.0,233.9103,234.028,233.8024,233.9594,3585.0
2024-07-26 11:50:00,238.54,238.86,238.5,238.65,2868.0,233.9986,234.3125,233.9594,234.1065,2868.0
2024-07-26 11:55:00,238.86,239.02,238.68,239.01,700.0,234.3125,234.4695,234.1359,234.4596,700.0
2024-07-26 12:00:00,239.0,239.22,238.98,239.01,1200.0,234.4498,234.6656,234.4302,234.4596,1200.0
2024-07-26 12:05:00,239.02,239.1,238.87,238.92,4904.0,234.4695,234.5479,234.3223,234.3714,4904.0
2024-07-26 12:10:00,238.96,238.96,238.65,238.67,4949.0,234.4106,234.4106,234.1065,234.1261,4949.0
2024-07-26 12:15:00,238.67,238.75,238.58,238.66,710.0,234.1261,234.2046,234.0378,234.1163,710.0
2024-07-26 12:20:00,238.58,238.58,238.36,238.42,7924.0,234.0378,234.0378,233.822,233.8809,7924.0
2024-07-26 12:25:00,238.5,238.57,238.32,238.51,2166.0,233.9594,234.028,233.7828,233.9692,2166.0
2024-07-26 12:30:00,238.45,238.52,238.12,238.45,17864.0,233.9103,233.979,233.5866,233.9103,17864.0
2024-07-26 12:35:00,238.34,238.49,238.32,238.48,1064.0,233.8024,233.9495,233.7828,233.9397,1064.0
2024-07-26 12:40:00,238.38,238.59,238.37,238.53,1417.0,233.8416,234.0476,233.8318,233.9888,1417.0
2024-07-26 12:45:00,238.46,238.64,238.31,238.49,16626.0,233.9201,234.0967,233.773,233.9495,16626.0
2024-07-26 12:50:00,238.5,238.78,238.42,238.78,1700.0,233.9594,234.234,233.8809,234.234,1700.0
2024-07-26 12:55:00,238.6,238.85,238.57,238.8,2931.0,234.0575,234.3027,234.028,234.2536,2931.0
2024-07-26 13:00:00,238.91,239.0,238.54,238.54,7236.0,234.3616,234.4498,233.9986,233.9986,7236.0
2024-07-26 13:05:00,238.4,238.54,238.23,238.48,6790.0,233.8613,233.9986,233.6945,233.9397,6790.0
2024-07-26 13:10:00,238.48,238.66,238.36,238.36,4960.0,233.9397,234.1163,233.822,233.822,4960.0
2024-07-26 13:15:00,238.47,238.48,238.36,238.38,2037.0,233.9299,233.9397,233.822,233.8416,2037.0
2024-07-26 13:20:00,238.37,238.41,238.14,238.37,14342.0,233.8318,233.8711,233.6062,233.8318,14342.0
2024-07-26 13:25:00,238.37,238.51,238.37,238.49,1588.0,233.8318,233.9692,233.8318,233.9495,1588.0
2024-07-26 13:30:00,238.56,238.78,238.43,238.56,4079.0,234.0182,234.234,233.8907,234.0182,4079.0
2024-07-26 13:35:00,238.4,238.4,238.08,238.27,3605.0,233.8613,233.8613,233.5474,233.7337,3605.0
2024-07-26 13:40:00,238.26,238.35,238.11,238.23,8033.0,233.7239,233.8122,233.5768,233.6945,8033.0
2024-07-26 13:45:00,238.24,238.42,238.23,238.33,11961.0,233.7043,233.8809,233.6945,233.7926,11961.0
2024-07-26 13:50:00,238.32,238.48,238.15,238.45,3665.0,233.7828,233.9397,233.616,233.9103,3665.0
2024-07-26 13:55:00,238.33,238.5,238.3,238.43,1500.0,233.7926,233.9594,233.7632,233.8907,1500.0
2024-07-26 14:00:00,238.43,238.74,238.42,238.73,3792.0,233.8907,234.1948,233.8809,234.185,3792.0
2024-07-26 14:05:00,238.72,239.08,238.6,239.08,6089.0,234.1752,234.5283,234.0575,234.5283,6089.0
2024-07-26 14:10:00,239.12,239.12,238.87,238.9,7271.0,234.5676,234.5676,234.3223,234.3517,7271.0
2024-07-26 14:15:00,238.97,238.97,238.74,238.81,8851.0,234.4204,234.4204,234.1948,234.2635,8851.0
2024-07-26 14:20:00,238.8,238.82,238.72,238.81,1861.0,234.2536,234.2733,234.1752,234.2635,1861.0
2024-07-26 14:25:00,238.82,238.82,238.58,238.68,3611.0,234.2733,234.2733,234.0378,234.1359,3611.0
2024-07-26 14:30:00,238.7,238.7,238.22,238.36,4411.0,234.1555,234.1555,233.6847,233.822,4411.0
2024-07-26 14:35:00,238.33,238.45,238.1,238.41,6389.0,233.7926,233.9103,233.567,233.8711,6389.0
2024-07-26 14:40:00,238.42,238.42,238.05,238.31,6395.0,233.8809,233.8809,233.5179,233.773,6395.0
2024-07-26 14:45:00,238.32,238.4,238.09,238.13,3001.0,233.7828,233.8613,233.5572,233.5964,3001.0
2024-07-26 14:50:00,238.2,238.24,238.06,238.15,4374.0,233.6651,233.7043,233.5277,233.616,4374.0
2024-07-26 14:55:00,238.07,238.17,238.03,238.09,4005.0,233.5375,233.6356,233.4983,233.5572,4005.0
2024-07-26 15:00:00,238.09,238.09,237.85,237.86,5374.0,233.5572,233.5572,233.3217,233.3315,5374.0
2024-07-26 15:05:00,237.73,237.93,237.65,237.89,4042.0,233.204,233.4002,233.1255,233.361,4042.0
2024-07-26 15:10:00,237.9,238.25,237.55,237.86,22215.0,233.3708,233.7141,233.0274,233.3315,22215.0
2024-07-26 15:15:00,237.82,238.04,237.8,237.99,5838.0,233.2923,233.5081,233.2727,233.4591,5838.0
2024-07-26 15:20:00,237.99,238.21,237.88,238.21,6150.0,233.4591,233.6749,233.3512,233.6749,6150.0
2024-07-26 15:25:00,238.28,238.42,238.2,238.28,5457.0,233.7435,233.8809,233.6651,233.7435,5457.0
2024-07-26 15:30:00,238.17,238.25,237.57,237.71,13245.0,233.6356,233.7141,233.0471,233.1844,13245.0
2024-07-26 15:35:00,237.7,237.94,237.26,237.37,15916.0,233.1746,233.41,232.743,232.8509,15916.0
2024-07-26 15:40:00,237.37,237.47,237.27,237.4,9387.0,232.8509,232.949,232.7528,232.8803,9387.0
2024-07-26 15:45:00,237.44,237.58,237.32,237.4,6493.0,232.9195,233.0569,232.8018,232.8803,6493.0
2024-07-26 15:50:00,237.54,237.88,236.93,237.37,17335.0,233.0176,233.3512,232.4192,232.8509,17335.0
2024-07-26 15:55:00,237.4,237.57,237.08,237.32,59470.0,232.8803,233.0471,232.5664,232.8018,59470.0
2024-07-29 09:30:00,236.95,237.88,235.55,235.55,13820.0,232.4389,233.3512,231.0655,231.0655,13820.0
2024-07-29 09:35:00,235.75,235.75,233.87,234.99,10800.0,231.2617,231.2617,229.4175,230.5162,10800.0
2024-07-29 09:40:00,235.14,236.17,235.14,235.79,4598.0,230.6633,231.6737,230.6633,231.301,4598.0
2024-07-29 09:45:00,235.92,236.62,235.43,236.31,7563.0,231.4285,232.1151,230.9478,231.8111,7563.0
2024-07-29 09:50:00,236.41,236.72,236.09,236.72,13081.0,231.9091,232.2132,231.5952,232.2132,13081.0
2024-07-29 09:55:00,236.26,237.28,236.01,236.96,6363.0,231.762,232.7626,231.5168,232.4487,6363.0
2024-07-29 10:00:00,236.97,237.39,236.69,237.37,6116.0,232.4585,232.8705,232.1838,232.8509,6116.0
2024-07-29 10:05:00,237.22,237.22,236.62,236.78,6218.0,232.7037,232.7037,232.1151,232.2721,6218.0
2024-07-29 10:10:00,236.88,237.3,236.73,236.9,4078.0,232.3702,232.7822,232.2231,232.3898,4078.0
2024-07-29 10:15:00,237.1,237.39,236.89,236.99,2780.0,232.586,232.8705,232.38,232.4781,2780.0
2024-07-29 10:20:00,236.79,237.28,236.75,236.99,5470.0,232.2819,232.7626,232.2427,232.4781,5470.0
2024-07-29 10:25:00,237.22,237.58,237.08,237.55,2719.0,232.7037,233.0569,232.5664,233.0274,2719.0
2024-07-29 10:30:00,237.1,237.1,236.55,236.55,6109.0,232.586,232.586,232.0465,232.0465,6109.0
2024-07-29 10:35:00,236.43,236.94,236.31,236.57,19780.0,231.9288,232.4291,231.8111,232.0661,19780.0
2024-07-29 10:40:00,236.7,236.78,236.32,236.4,7652.0,232.1936,232.2721,231.8209,231.8993,7652.0
2024-07-29 10:45:00,236.33,236.55,235.97,235.99,5439.0,231.8307,232.0465,231.4775,231.4971,5439.0
2024-07-29 10:50:00,235.99,236.58,235.98,236.58,16621.0,231.4971,232.0759,231.4873,232.0759,16621.0
2024-07-29 10:55:00,236.58,237.28,236.36,237.16,6191.0,232.0759,232.7626,231.8601,232.6449,6191.0
2024-07-29 11:00:00,237.21,237.37,236.77,236.86,3646.0,232.6939,232.8509,232.2623,232.3506,3646.0
2024-07-29 11:05:00,236.76,236.83,236.4,236.48,4630.0,232.2525,232.3212,231.8993,231.9778,4630.0
2024-07-29 11:10:00,236.62,237.17,236.48,237.17,7902.0,232.1151,232.6547,231.9778,232.6547,7902.0
2024-07-29 11:15:00,237.17,237.39,236.96,237.1,5016.0,232.6547,232.8705,232.4487,232.586,5016.0
2024-07-29 11:20:00,237.07,237.53,237.07,237.52,4128.0,232.5566,233.0078,232.5566,232.998,4128.0
2024-07-29 11:25:00,237.39,237.72,237.29,237.29,5750.0,232.8705,233.1942,232.7724,232.7724,5750.0
2024-07-29 11:30:00,237.46,237.98,237.27,237.92,4771.0,232.9392,233.4493,232.7528,233.3904,4771.0
2024-07-29 11:35:00,237.97,238.0,237.76,238.0,3140.0,233.4394,233.4689,233.2334,233.4689,3140.0
2024-07-29 11:40:00,237.88,238.13,237.71,238.12,6570.0,233.3512,233.5964,233.1844,233.5866,6570.0
2024-07-29 11:45:00,238.2,238.4,238.12,238.26,2535.0,233.6651,233.8613,233.5866,233.7239,2535.0
2024-07-29 11:50:00,238.35,238.43,237.84,238.02,13697.0,233.8122,233.8907,233.3119,233.4885,13697.0
2024-07-29 11:55:00,238.16,238.33,238.08,238.11,3935.0,233.6258,233.7926,233.5474,233.5768,3935.0
2024-07-29 12:00:00,238.3,238.52,238.3,238.31,2215.0,233.7632,233.979,233.7632,233.773,2215.0
2024-07-29 12:05:00,238.42,238.75,238.27,238.63,3876.0,233.8809,234.2046,233.7337,234.0869,3876.0
2024-07-29 12:10:00,238.63,238.85,238.59,238.85,1809.0,234.0869,234.3027,234.0476,234.3027,1809.0
2024-07-29 12:15:00,238.87,238.87,238.54,238.6,2846.0,234.3223,234.3223,233.9986,234.0575,2846.0
2024-07-29 12:20:00,238.48,238.58,237.84,237.97,9253.0,233.9397,234.0378,233.3119,233.4394,9253.0
2024-07-29 12:25:00,237.97,238.18,237.9,238.13,3463.0,233.4394,233.6454,233.3708,233.5964,3463.0
2024-07-29 12:30:00,238.0,238.14,237.82,237.82,5181.0,233.4689,233.6062,233.2923,233.2923,5181.0
2024-07-29 12:35:00,237.72,238.0,237.7,237.74,6832.0,233.1942,233.4689,233.1746,233.2138,6832.0
2024-07-29 12:40:00,237.72,238.1,237.71,238.1,12429.0,233.1942,233.567,233.1844,233.567,12429.0
2024-07-29 12:45:00,238.17,238.2,237.95,238.04,2317.0,233.6356,233.6651,233.4198,233.5081,2317.0
2024-07-29 12:50:00,238.05,238.15,237.95,237.97,3019.0,233.5179,233.616,233.4198,233.4394,3019.0
2024-07-29 12:55:00,238.06,238.11,237.97,238.08,2892.0,233.5277,233.5768,233.4394,233.5474,2892.0
2024-07-29 13:00:00,238.05,238.12,237.88,237.96,3855.0,233.5179,233.5866,233.3512,233.4296,3855.0
2024-07-29 13:05:00,237.96,238.22,237.91,238.2,4813.0,233.4296,233.6847,233.3806,233.6651,4813.0
2024-07-29 13:10:00,238.02,238.24,237.99,238.19,1774.0,233.4885,233.7043,233.4591,233.6553,1774.0
2024-07-29 13:15:00,238.14,238.29,238.09,238.28,1937.0,233.6062,233.7534,233.5572,233.7435,1937.0
2024-07-29 13:20:00,238.19,238.31,238.1,238.27,3890.0,233.6553,233.773,233.567,233.7337,3890.0
2024-07-29 13:25:00,238.27,238.34,238.19,238.29,2259.0,233.7337,233.8024,233.6553,233.7534,2259.0
2024-07-29 13:30:00,238.26,238.26,237.85,237.85,2807.0,233.7239,233.7239,233.3217,233.3217,2807.0
2024-07-29 13:35:00,237.87,237.89,237.78,237.84,1610.0,233.3414,233.361,233.2531,233.3119,1610.0
2024-07-29 13:40:00,237.88,237.93,237.79,237.79,5721.0,233.3512,233.4002,233.2629,233.2629,5721.0
2024-07-29 13:45:00,237.79,237.8,237.22,237.54,15995.0,233.2629,233.2727,232.7037,233.0176,15995.0
2024-07-29 13:50:00,237.47,237.71,237.46,237.71,2860.0,232.949,233.1844,232.9392,233.1844,2860.0
2024-07-29 13:55:00,237.77,238.1,237.76,238.1,7442.0,233.2433,233.567,233.2334,233.567,7442.0
2024-07-29 14:00:00,237.93,237.93,237.74,237.86,1753.0,233.4002,233.4002,233.2138,233.3315,1753.0
2024-07-29 14:05:00,237.99,238.0,237.77,237.79,4481.0,233.4591,233.4689,233.2433,233.2629,4481.0
2024-07-29 14:10:00,237.79,237.87,237.69,237.69,800.0,233.2629,233.3414,233.1648,233.1648,800.0
2024-07-29 14:15:00,237.79,237.87,237.36,237.74,6885.0,233.2629,233.3414,232.8411,233.2138,6885.0
2024-07-29 14:20:00,237.67,237.82,237.67,237.7,5099.0,233.1452,233.2923,233.1452,233.1746,5099.0
2024-07-29 14:25:00,237.82,238.06,237.7,238.02,6442.0,233.2923,233.5277,233.1746,233.4885,6442.0
2024-07-29 14:30:00,238.11,238.12,237.88,237.88,3346.0,233.5768,233.5866,233.3512,233.3512,3346.0
2024-07-29 14:35:00,237.91,238.2,237.87,238.09,5507.0,233.3806,233.6651,233.3414,233.5572,5507.0
2024-07-29 14:40:00,238.21,238.39,238.11,238.39,3401.0,233.6749,233.8515,233.5768,233.8515,3401.0
2024-07-29 14:45:00,238.43,238.62,238.29,238.34,3360.0,233.8907,234.0771,233.7534,233.8024,3360.0
2024-07-29 14:50:00,238.3,238.31,237.96,238.13,3934.0,233.7632,233.773,233.4296,233.5964,3934.0
2024-07-29 14:55:00,238.15,238.36,238.14,238.36,1525.0,233.616,233.822,233.6062,233.822,1525.0
2024-07-29 15:00:00,238.24,238.35,238.17,238.2,4618.0,233.7043,233.8122,233.6356,233.6651,4618.0
2024-07-29 15:05:00,238.2,238.24,237.95,238.04,7070.0,233.6651,233.7043,233.4198,233.5081,7070.0
2024-07-29 15:10:00,238.0,238.14,237.91,238.14,2914.0,233.4689,233.6062,233.3806,233.6062,2914.0
2024-07-29 15:15:00,238.0,238.23,237.99,238.23,6105.0,233.4689,233.6945,233.4591,233.6945,6105.0
2024-07-29 15:20:00,238.24,238.34,238.19,238.25,5391.0,233.7043,233.8024,233.6553,233.7141,5391.0
2024-07-29 15:25:00,238.2,238.2,237.95,238.04,3539.0,233.6651,233.6651,233.4198,233.5081,3539.0
2024-07-29 15:30:00,238.04,238.04,237.59,237.76,11559.0,233.5081,233.5081,233.0667,233.2334,11559.0
2024-07-29 15:35:00,237.7,237.88,237.62,237.84,11917.0,233.1746,233.3512,233.0961,233.3119,11917.0
2024-07-29 15:40:00,237.87,238.19,237.87,237.99,10039.0,233.3414,233.6553,233.3414,233.4591,10039.0
2024-07-29 15:45:00,238.07,238.43,237.95,238.29,15848.0,233.5375,233.8907,233.4198,233.7534,15848.0
2024-07-29 15:50:00,238.39,238.5,238.08,238.08,22875.0,233.8515,233.9594,233.5474,233.5474,22875.0
2024-07-29 15:55:00,238.08,238.11,237.48,237.88,72271.0,233.5474,233.5768,232.9588,233.3512,72271.0
2024-07-30 09:30:00,236.99,237.61,236.99,237.25,9883.0,232.4781,233.0863,232.4781,232.7332,9883.0
2024-07-30 09:35:00,237.25,238.06,237.07,238.06,1655.0,232.7332,233.5277,232.5566,233.5277,1655.0
2024-07-30 09:40:00,238.06,238.5,237.61,238.38,3000.0,233.5277,233.9594,233.0863,233.8416,3000.0
2024-07-30 09:45:00,238.65,239.16,238.39,239.0,1925.0,234.1065,234.6068,233.8515,234.4498,1925.0
2024-07-30 09:50:00,238.46,239.96,238.46,239.69,23971.0,233.9201,235.3916,233.9201,235.1267,23971.0
2024-07-30 09:55:00,239.96,239.97,239.26,239.97,3727.0,235.3916,235.4014,234.7049,235.4014,3727.0
2024-07-30 10:00:00,239.73,239.86,238.57,238.57,9140.0,235.1659,235.2935,234.028,234.028,9140.0
2024-07-30 10:05:00,238.81,238.85,238.15,238.23,9124.0,234.2635,234.3027,233.616,233.6945,9124.0
2024-07-30 10:10:00,237.94,238.52,237.94,238.31,2509.0,233.41,233.979,233.41,233.773,2509.0
2024-07-30 10:15:00,238.31,238.93,237.92,238.65,4492.0,233.773,234.3812,233.3904,234.1065,4492.0
2024-07-30 10:20:00,238.67,239.16,238.49,238.8,16142.0,234.1261,234.6068,233.9495,234.2536,16142.0
2024-07-30 10:25:00,238.8,239.06,238.72,238.81,10100.0,234.2536,234.5087,234.1752,234.2635,10100.0
2024-07-30 10:30:00,239.01,239.24,238.79,239.13,13647.0,234.4596,234.6853,234.2438,234.5774,13647.0
2024-07-30 10:35:00,239.19,239.27,238.93,239.27,3241.0,234.6362,234.7147,234.3812,234.7147,3241.0
2024-07-30 10:40:00,239.12,239.48,239.04,239.12,1636.0,234.5676,234.9207,234.4891,234.5676,1636.0
2024-07-30 10:45:00,239.08,239.08,238.58,238.84,3331.0,234.5283,234.5283,234.0378,234.2929,3331.0
2024-07-30 10:50:00,238.78,239.16,238.61,238.99,1979.0,234.234,234.6068,234.0673,234.44,1979.0
2024-07-30 10:55:00,238.98,239.13,238.49,238.52,4438.0,234.4302,234.5774,233.9495,233.979,4438.0
2024-07-30 11:00:00,238.52,238.85,238.49,238.63,2700.0,233.979,234.3027,233.9495,234.0869,2700.0
2024-07-30 11:05:00,238.86,238.86,238.55,238.56,2000.0,234.3125,234.3125,234.0084,234.0182,2000.0
2024-07-30 11:10:00,238.52,238.7,238.36,238.38,10636.0,233.979,234.1555,233.822,233.8416,10636.0
2024-07-30 11:15:00,238.26,238.65,238.26,238.65,3356.0,233.7239,234.1065,233.7239,234.1065,3356.0
2024-07-30 11:20:00,238.65,238.65,238.52,238.65,1116.0,234.1065,234.1065,233.979,234.1065,1116.0
2024-07-30 11:25:00,238.56,238.62,238.42,238.5,4219.0,234.0182,234.0771,233.8809,233.9594,4219.0
2024-07-30 11:30:00,238.37,238.79,238.36,238.69,21851.0,233.8318,234.2438,233.822,234.1457,21851.0
2024-07-30 11:35:00,238.73,239.37,238.51,239.37,2806.0,234.185,234.8128,233.9692,234.8128,2806.0
2024-07-30 11:40:00,239.49,239.49,239.04,239.23,1450.0,234.9305,234.9305,234.4891,234.6755,1450.0
2024-07-30 11:45:00,239.1,239.22,238.94,239.07,2069.0,234.5479,234.6656,234.391,234.5185,2069.0
2024-07-30 11:50:00,239.18,239.26,238.95,239.12,1782.0,234.6264,234.7049,234.4008,234.5676,1782.0
2024-07-30 11:55:00,238.97,239.33,238.97,239.32,1220.0,234.4204,234.7736,234.4204,234.7637,1220.0
2024-07-30 12:00:00,239.27,239.43,238.99,239.03,2799.0,234.7147,234.8717,234.44,234.4793,2799.0
2024-07-30 12:05:00,239.16,239.36,239.14,239.36,875.0,234.6068,234.803,234.5872,234.803,875.0
2024-07-30 12:10:00,239.13,239.2,239.04,239.12,1968.0,234.5774,234.646,234.4891,234.5676,1968.0
2024-07-30 12:15:00,239.24,239.24,239.12,239.12,1058.0,234.6853,234.6853,234.5676,234.5676,1058.0
2024-07-30 12:20:00,239.21,239.55,239.21,239.55,1796.0,234.6558,234.9894,234.6558,234.9894,1796.0
2024-07-30 12:25:00,239.53,239.55,239.43,239.51,975.0,234.9697,234.9894,234.8717,234.9501,975.0
2024-07-30 12:30:00,239.42,239.64,239.41,239.62,2014.0,234.8618,235.0777,234.852,235.058,2014.0
2024-07-30 12:35:00,239.52,239.78,239.52,239.78,1100.0,234.9599,235.215,234.9599,235.215,1100.0
2024-07-30 12:40:00,239.72,239.8,239.51,239.56,5707.0,235.1561,235.2346,234.9501,234.9992,5707.0
2024-07-30 12:45:00,239.56,239.74,239.45,239.71,16907.0,234.9992,235.1757,234.8913,235.1463,16907.0
2024-07-30 12:50:00,239.62,239.79,239.49,239.49,2909.0,235.058,235.2248,234.9305,234.9305,2909.0
2024-07-30 12:55:00,239.52,239.82,239.46,239.75,3876.0,234.9599,235.2542,234.9011,235.1856,3876.0
2024-07-30 13:00:00,239.56,239.75,239.48,239.75,6270.0,234.9992,235.1856,234.9207,235.1856,6270.0
2024-07-30 13:05:00,239.68,240.07,239.58,239.95,15965.0,235.1169,235.4995,235.0188,235.3818,15965.0
2024-07-30 13:10:00,239.98,240.16,239.96,240.16,14905.0,235.4112,235.5878,235.3916,235.5878,14905.0
2024-07-30 13:15:00,240.14,240.33,240.04,240.19,6106.0,235.5681,235.7545,235.47,235.6172,6106.0
2024-07-30 13:20:00,240.15,240.34,240.11,240.2,2125.0,235.5779,235.7643,235.5387,235.627,2125.0
2024-07-30 13:25:00,240.03,240.17,239.39,239.79,10082.0,235.4602,235.5976,234.8324,235.2248,10082.0
2024-07-30 13:30:00,239.72,240.28,239.71,240.28,4718.0,235.1561,235.7055,235.1463,235.7055,4718.0
2024-07-30 13:35:00,240.33,240.56,240.01,240.15,18067.0,235.7545,235.9801,235.4406,235.5779,18067.0
2024-07-30 13:40:00,240.15,240.26,240.02,240.26,2205.0,235.5779,235.6858,235.4504,235.6858,2205.0
2024-07-30 13:45:00,240.22,240.43,240.16,240.29,4032.0,235.6466,235.8526,235.5878,235.7153,4032.0
2024-07-30 13:50:00,240.43,240.59,240.22,240.59,31945.0,235.8526,236.0096,235.6466,236.0096,31945.0
2024-07-30 13:55:00,240.6,240.89,240.55,240.72,2250.0,236.0194,236.3039,235.9703,236.1371,2250.0
2024-07-30 14:00:00,240.75,241.01,240.73,241.01,1650.0,236.1665,236.4216,236.1469,236.4216,1650.0
2024-07-30 14:05:00,241.0,241.08,240.85,241.04,13907.0,236.4118,236.4902,236.2646,236.451,13907.0
2024-07-30 14:10:00,241.0,241.07,240.81,240.94,23713.0,236.4118,236.4804,236.2254,236.3529,23713.0
2024-07-30 14:15:00,241.04,241.22,240.96,240.96,2799.0,236.451,236.6276,236.3725,236.3725,2799.0
2024-07-30 14:20:00,240.99,241.13,240.76,240.95,36967.0,236.402,236.5393,236.1763,236.3627,36967.0
2024-07-30 14:25:00,240.87,240.96,240.75,240.96,10632.0,236.2842,236.3725,236.1665,236.3725,10632.0
2024-07-30 14:30:00,240.96,240.96,240.77,240.87,8253.0,236.3725,236.3725,236.1861,236.2842,8253.0
2024-07-30 14:35:00,240.89,240.97,240.62,240.84,30917.0,236.3039,236.3823,236.039,236.2548,30917.0
2024-07-30 14:40:00,240.88,240.88,240.61,240.88,7059.0,236.294,236.294,236.0292,236.294,7059.0
2024-07-30 14:45:00,240.87,241.07,240.74,240.78,8957.0,236.2842,236.4804,236.1567,236.1959,8957.0
2024-07-30 14:50:00,240.76,241.0,240.71,241.0,8698.0,236.1763,236.4118,236.1273,236.4118,8698.0
2024-07-30 14:55:00,240.85,241.15,240.83,241.07,9828.0,236.2646,236.5589,236.245,236.4804,9828.0
2024-07-30 15:00:00,241.08,241.16,240.9,240.92,7529.0,236.4902,236.5687,236.3137,236.3333,7529.0
2024-07-30 15:05:00,240.92,241.18,240.92,241.06,3403.0,236.3333,236.5883,236.3333,236.4706,3403.0
2024-07-30 15:10:00,240.96,241.33,240.96,241.33,5715.0,236.3725,236.7355,236.3725,236.7355,5715.0
2024-07-30 15:15:00,241.35,241.52,241.29,241.45,5987.0,236.7551,236.9219,236.6962,236.8532,5987.0
2024-07-30 15:20:00,241.45,241.48,240.92,241.29,6633.0,236.8532,236.8826,236.3333,236.6962,6633.0
2024-07-30 15:25:00,241.29,241.44,241.14,241.44,7886.0,236.6962,236.8434,236.5491,236.8434,7886.0
2024-07-30 15:30:00,241.36,241.57,241.27,241.49,13587.0,236.7649,236.9709,236.6766,236.8924,13587.0
2024-07-30 15:35:00,241.49,241.61,241.29,241.46,15658.0,236.8924,237.0101,236.6962,236.863,15658.0
2024-07-30 15:40:00,241.41,241.62,241.2,241.61,19749.0,236.814,237.02,236.608,237.0101,19749.0
2024-07-30 15:45:00,241.63,242.09,241.53,242.0,26056.0,237.0298,237.481,236.9317,237.3927,26056.0
2024-07-30 15:50:00,242.06,242.25,241.46,241.92,48859.0,237.4516,237.638,236.863,237.3142,48859.0
2024-07-30 15:55:00,241.95,242.14,241.67,241.82,159625.0,237.3437,237.5301,237.069,237.2161,159625.0
2024-07-31 09:30:00,240.05,240.84,239.31,240.48,19413.0,235.4798,236.2548,234.7539,235.9017,19413.0
2024-07-31 09:35:00,240.02,240.72,239.52,239.87,18064.0,235.4504,236.1371,234.9599,235.3033,18064.0
2024-07-31 09:40:00,239.57,240.07,239.14,240.06,6622.0,235.009,235.4995,234.5872,235.4897,6622.0
2024-07-31 09:45:00,239.95,239.95,239.09,239.31,6358.0,235.3818,235.3818,234.5381,234.7539,6358.0
2024-07-31 09:50:00,238.91,239.6,237.91,237.91,14941.0,234.3616,235.0384,233.3806,233.3806,14941.0
2024-07-31 09:55:00,237.66,238.07,237.24,237.94,6218.0,233.1353,233.5375,232.7233,233.41,6218.0
2024-07-31 10:00:00,237.67,238.54,237.25,238.4,9093.0,233.1452,233.9986,232.7332,233.8613,9093.0
2024-07-31 10:05:00,238.03,238.79,237.8,237.85,11819.0,233.4983,234.2438,233.2727,233.3217,11819.0
2024-07-31 10:10:00,237.82,239.55,237.82,239.1,36720.0,233.2923,234.9894,233.2923,234.5479,36720.0
2024-07-31 10:15:00,239.17,239.99,239.17,239.87,20545.0,234.6166,235.421,234.6166,235.3033,20545.0
2024-07-31 10:20:00,239.94,240.41,239.54,240.4,10122.0,235.3719,235.833,234.9796,235.8232,10122.0
2024-07-31 10:25:00,240.41,240.96,240.41,240.73,9726.0,235.833,236.3725,235.833,236.1469,9726.0
2024-07-31 10:30:00,240.76,241.19,240.69,241.17,11239.0,236.1763,236.5981,236.1077,236.5785,11239.0
2024-07-31 10:35:00,241.25,241.38,240.73,241.01,24801.0,236.657,236.7845,236.1469,236.4216,24801.0
2024-07-31 10:40:00,240.84,241.69,240.84,241.58,6839.0,236.2548,237.0886,236.2548,236.9807,6839.0
2024-07-31 10:45:00,241.58,241.78,241.04,241.28,11154.0,236.9807,237.1769,236.451,236.6864,11154.0
2024-07-31 10:50:00,241.18,241.32,240.84,241.03,17259.0,236.5883,236.7257,236.2548,236.4412,17259.0
2024-07-31 10:55:00,241.03,241.62,240.79,240.93,29207.0,236.4412,237.02,236.2058,236.3431,29207.0
2024-07-31 11:00:00,240.93,241.4,240.83,240.95,7893.0,236.3431,236.8041,236.245,236.3627,7893.0
2024-07-31 11:05:00,240.95,241.12,240.04,240.05,10253.0,236.3627,236.5295,235.47,235.4798,10253.0
2024-07-31 11:10:00,240.04,240.29,239.65,240.05,18756.0,235.47,235.7153,235.0875,235.4798,18756.0
2024-07-31 11:15:00,239.91,240.27,239.69,240.13,4784.0,235.3425,235.6957,235.1267,235.5583,4784.0
2024-07-31 11:20:00,240.13,240.29,240.08,240.23,7184.0,235.5583,235.7153,235.5093,235.6564,7184.0
2024-07-31 11:25:00,240.16,240.29,239.57,239.57,5488.0,235.5878,235.7153,235.009,235.009,5488.0
2024-07-31 11:30:00,239.59,240.17,239.43,239.59,8821.0,235.0286,235.5976,234.8717,235.0286,8821.0
2024-07-31 11:35:00,239.71,240.24,239.6,240.12,7521.0,235.1463,235.6662,235.0384,235.5485,7521.0
2024-07-31 11:40:00,240.17,240.57,240.02,240.47,12094.0,235.5976,235.9899,235.4504,235.8919,12094.0
2024-07-31 11:45:00,240.47,240.91,240.46,240.63,5378.0,235.8919,236.3235,235.882,236.0488,5378.0
2024-07-31 11:50:00,240.74,240.74,240.06,240.06,3126.0,236.1567,236.1567,235.4897,235.4897,3126.0
2024-07-31 11:55:00,240.15,240.29,239.86,240.03,3881.0,235.5779,235.7153,235.2935,235.4602,3881.0
2024-07-31 12:00:00,239.84,240.41,239.84,240.01,4694.0,235.2738,235.833,235.2738,235.4406,4694.0
2024-07-31 12:05:00,240.0,240.27,239.94,240.25,12571.0,235.4308,235.6957,235.3719,235.676,12571.0
2024-07-31 12:10:00,240.07,240.35,240.07,240.16,1218.0,235.4995,235.7741,235.4995,235.5878,1218.0
2024-07-31 12:15:00,239.99,240.23,239.8,239.91,2328.0,235.421,235.6564,235.2346,235.3425,2328.0
2024-07-31 12:20:00,240.01,240.22,240.01,240.13,6003.0,235.4406,235.6466,235.4406,235.5583,6003.0
2024-07-31 12:25:00,240.11,240.4,240.0,240.38,13554.0,235.5387,235.8232,235.4308,235.8036,13554.0
2024-07-31 12:30:00,240.48,240.67,240.21,240.38,7492.0,235.9017,236.088,235.6368,235.8036,7492.0
2024-07-31 12:35:00,240.38,240.55,240.28,240.47,15150.0,235.8036,235.9703,235.7055,235.8919,15150.0
2024-07-31 12:40:00,240.46,240.51,240.25,240.36,7250.0,235.882,235.9311,235.676,235.7839,7250.0
2024-07-31 12:45:00,240.37,240.78,240.34,240.61,16099.0,235.7938,236.1959,235.7643,236.0292,16099.0
2024-07-31 12:50:00,240.62,240.78,240.44,240.73,6351.0,236.039,236.1959,235.8624,236.1469,6351.0
2024-07-31 12:55:00,240.8,240.83,240.39,240.39,10355.0,236.2156,236.245,235.8134,235.8134,10355.0
2024-07-31 13:00:00,240.39,240.67,240.35,240.36,4699.0,235.8134,236.088,235.7741,235.7839,4699.0
2024-07-31 13:05:00,240.52,240.53,240.33,240.47,3998.0,235.9409,235.9507,235.7545,235.8919,3998.0
2024-07-31 13:10:00,240.38,240.57,240.27,240.48,5878.0,235.8036,235.9899,235.6957,235.9017,5878.0
2024-07-31 13:15:00,240.48,240.67,240.37,240.54,11000.0,235.9017,236.088,235.7938,235.9605,11000.0
2024-07-31 13:20:00,240.66,240.85,240.65,240.65,15734.0,236.0782,236.2646,236.0684,236.0684,15734.0
2024-07-31 13:25:00,240.68,240.86,240.58,240.8,20686.0,236.0979,236.2744,235.9998,236.2156,20686.0
2024-07-31 13:30:00,240.78,240.96,240.69,240.89,52127.0,236.1959,236.3725,236.1077,236.3039,52127.0
2024-07-31 13:35:00,240.89,240.97,240.28,240.43,33230.0,236.3039,236.3823,235.7055,235.8526,33230.0
2024-07-31 13:40:00,240.43,240.87,240.33,240.65,24876.0,235.8526,236.2842,235.7545,236.0684,24876.0
2024-07-31 13:45:00,240.65,240.65,240.05,240.3,9034.0,236.0684,236.0684,235.4798,235.7251,9034.0
2024-07-31 13:50:00,240.35,240.87,240.33,240.83,7890.0,235.7741,236.2842,235.7545,236.245,7890.0
2024-07-31 13:55:00,240.86,241.14,240.86,240.99,18300.0,236.2744,236.5491,236.2744,236.402,18300.0
2024-07-31 14:00:00,240.99,241.76,240.6,241.76,47662.0,236.402,237.1573,236.0194,237.1573,47662.0
2024-07-31 14:05:00,241.76,242.1,241.5,241.73,52133.0,237.1573,237.4908,236.9022,237.1279,52133.0
2024-07-31 14:10:00,241.61,241.96,241.41,241.83,25575.0,237.0101,237.3535,236.814,237.226,25575.0
2024-07-31 14:15:00,241.83,242.1,241.82,242.1,38284.0,237.226,237.4908,237.2161,237.4908,38284.0
2024-07-31 14:20:00,241.99,242.14,241.8,241.82,11278.0,237.3829,237.5301,237.1965,237.2161,11278.0
2024-07-31 14:25:00,241.88,242.08,241.24,241.7,48348.0,237.275,237.4712,236.6472,237.0984,48348.0
2024-07-31 14:30:00,241.68,241.98,241.6,241.81,9376.0,237.0788,237.3731,237.0003,237.2063,9376.0
2024-07-31 14:35:00,241.81,242.11,241.67,242.05,17319.0,237.2063,237.5006,237.069,237.4418,17319.0
2024-07-31 14:40:00,242.0,242.24,241.49,242.24,39658.0,237.3927,237.6282,236.8924,237.6282,39658.0
2024-07-31 14:45:00,242.09,242.26,241.18,241.92,126241.0,237.481,237.6478,236.5883,237.3142,126241.0
2024-07-31 14:50:00,241.92,242.03,241.73,242.02,11862.0,237.3142,237.4222,237.1279,237.4123,11862.0
2024-07-31 14:55:00,242.0,242.64,241.88,242.52,30969.0,237.3927,238.0205,237.275,237.9028,30969.0
2024-07-31 15:00:00,242.55,242.81,242.17,242.37,61826.0,237.9323,238.1873,237.5595,237.7557,61826.0
2024-07-31 15:05:00,242.37,242.76,242.37,242.41,32500.0,237.7557,238.1383,237.7557,237.7949,32500.0
2024-07-31 15:10:00,242.47,242.83,242.29,242.38,32691.0,237.8538,238.2069,237.6772,237.7655,32691.0
2024-07-31 15:15:00,242.51,242.51,241.52,241.56,21656.0,237.893,237.893,236.9219,236.9611,21656.0
2024-07-31 15:20:00,241.48,241.48,240.2,240.53,31992.0,236.8826,236.8826,235.627,235.9507,31992.0
2024-07-31 15:25:00,240.43,241.6,239.91,241.35,151675.0,235.8526,237.0003,235.3425,236.7551,151675.0
2024-07-31 15:30:00,241.01,241.29,240.32,240.98,64516.0,236.4216,236.6962,235.7447,236.3921,64516.0
2024-07-31 15:35:00,241.01,241.82,240.89,241.31,83255.0,236.4216,237.2161,236.3039,236.7159,83255.0
2024-07-31 15:40:00,241.31,241.39,240.87,241.16,16138.0,236.7159,236.7943,236.2842,236.5687,16138.0
2024-07-31 15:45:00,241.04,241.47,240.74,241.32,35421.0,236.451,236.8728,236.1567,236.7257,35421.0
2024-07-31 15:50:00,241.15,241.54,240.83,241.18,102819.0,236.5589,236.9415,236.245,236.5883,102819.0
2024-07-31 15:55:00,241.18,242.5,241.02,241.05,250049.0,236.5883,237.8832,236.4314,236.4608,250049.0
2024-08-01 09:30:00,227.55,232.66,226.0,231.56,147201.0,223.2178,228.2305,221.6973,227.1515,147201.0
2024-08-01 09:35:00,231.25,232.0,228.0,229.68,199974.0,226.8474,227.5831,223.6593,225.3073,199974.0
2024-08-01 09:40:00,229.68,230.37,228.8,230.04,58542.0,225.3073,225.9841,224.444,225.6604,58542.0
2024-08-01 09:45:00,230.01,230.31,229.11,230.08,106739.0,225.631,225.9253,224.7481,225.6997,106739.0
2024-08-01 09:50:00,230.22,231.35,229.47,230.06,52739.0,225.837,226.9455,225.1013,225.68,52739.0
2024-08-01 09:55:00,230.06,230.52,229.71,230.41,63821.0,225.68,226.1313,225.3367,226.0234,63821.0
2024-08-01 10:00:00,230.57,231.85,230.27,231.2,83912.0,226.1803,227.436,225.886,226.7983,83912.0
2024-08-01 10:05:00,231.02,231.2,230.54,230.71,74280.0,226.6218,226.7983,226.1509,226.3177,74280.0
2024-08-01 10:10:00,230.74,231.0,229.89,230.49,34528.0,226.3471,226.6021,225.5133,226.1019,34528.0
2024-08-01 10:15:00,230.44,231.05,230.02,231.03,31808.0,226.0528,226.6512,225.6408,226.6316,31808.0
2024-08-01 10:20:00,231.0,231.03,229.81,230.0,34608.0,226.6021,226.6316,225.4348,225.6212,34608.0
2024-08-01 10:25:00,230.0,230.05,228.32,228.36,42257.0,225.6212,225.6702,223.9732,224.0124,42257.0
2024-08-01 10:30:00,228.46,229.43,228.33,229.16,23308.0,224.1105,225.062,223.983,224.7972,23308.0
2024-08-01 10:35:00,229.09,229.25,227.21,227.33,38498.0,224.7285,224.8855,222.8843,223.002,38498.0
2024-08-01 10:40:00,227.35,229.29,227.35,228.87,87942.0,223.0216,224.9247,223.0216,224.5127,87942.0
2024-08-01 10:45:00,228.88,229.3,228.19,228.25,19895.0,224.5225,224.9345,223.8456,223.9045,19895.0
2024-08-01 10:50:00,228.22,228.23,227.25,227.31,34196.0,223.8751,223.8849,222.9235,222.9824,34196.0
2024-08-01 10:55:00,227.72,228.58,227.47,228.49,10400.0,223.3846,224.2282,223.1393,224.1399,10400.0
2024-08-01 11:00:00,228.34,228.4,227.21,227.39,25864.0,223.9928,224.0516,222.8843,223.0609,25864.0
2024-08-01 11:05:00,227.32,228.41,227.22,228.16,16187.0,222.9922,224.0615,222.8941,223.8162,16187.0
2024-08-01 11:10:00,228.16,228.68,227.97,228.56,13061.0,223.8162,224.3263,223.6298,224.2086,13061.0
2024-08-01 11:15:00,228.55,229.83,228.54,229.79,12086.0,224.1988,225.4544,224.189,225.4152,12086.0
2024-08-01 11:20:00,229.67,229.98,229.56,229.96,13093.0,225.2975,225.6016,225.1896,225.5819,13093.0
2024-08-01 11:25:00,229.96,230.11,229.3,229.3,12027.0,225.5819,225.7291,224.9345,224.9345,12027.0
2024-08-01 11:30:00,229.28,230.01,229.25,229.54,12533.0,224.9149,225.631,224.8855,225.1699,12533.0
2024-08-01 11:35:00,229.46,230.27,229.41,230.27,5573.0,225.0915,225.886,225.0424,225.886,5573.0
2024-08-01 11:40:00,230.16,230.94,230.15,230.32,9963.0,225.7781,226.5433,225.7683,225.9351,9963.0
2024-08-01 11:45:00,230.4,230.4,229.91,230.14,24633.0,226.0136,226.0136,225.5329,225.7585,24633.0
2024-08-01 11:50:00,230.14,230.27,229.95,230.16,10380.0,225.7585,225.886,225.5721,225.7781,10380.0
2024-08-01 11:55:00,230.16,230.54,230.0,230.3,14573.0,225.7781,226.1509,225.6212,225.9155,14573.0
2024-08-01 12:00:00,230.27,230.3,229.64,229.91,47905.0,225.886,225.9155,225.268,225.5329,47905.0
2024-08-01 12:05:00,229.77,230.69,229.77,230.57,14830.0,225.3956,226.298,225.3956,226.1803,14830.0
2024-08-01 12:10:00,230.86,230.89,230.5,230.58,6142.0,226.4648,226.4942,226.1117,226.1901,6142.0
2024-08-01 12:15:00,230.74,231.06,230.58,230.68,8849.0,226.3471,226.661,226.1901,226.2882,8849.0
2024-08-01 12:20:00,230.65,230.75,230.26,230.58,8189.0,226.2588,226.3569,225.8762,226.1901,8189.0
2024-08-01 12:25:00,230.7,230.79,230.41,230.57,10449.0,226.3079,226.3961,226.0234,226.1803,10449.0
2024-08-01 12:30:00,230.68,230.87,230.51,230.84,4745.0,226.2882,226.4746,226.1215,226.4452,4745.0
2024-08-01 12:35:00,230.69,231.4,230.68,231.24,14050.0,226.298,226.9945,226.2882,226.8376,14050.0
2024-08-01 12:40:00,231.18,231.18,230.55,230.68,14664.0,226.7787,226.7787,226.1607,226.2882,14664.0
2024-08-01 12:45:00,230.6,231.82,230.41,231.37,26090.0,226.2098,227.4065,226.0234,226.9651,26090.0
2024-08-01 12:50:00,231.21,232.38,231.2,232.31,24337.0,226.8081,227.9559,226.7983,227.8872,24337.0
2024-08-01 12:55:00,232.37,233.58,232.29,233.58,42515.0,227.9461,229.133,227.8676,229.133,42515.0
2024-08-01 13:00:00,233.59,233.93,233.45,233.76,37480.0,229.1428,229.4764,229.0055,229.3096,37480.0
2024-08-01 13:05:00,233.77,233.9,233.71,233.81,6691.0,229.3194,229.4469,229.2606,229.3586,6691.0
2024-08-01 13:10:00,233.77,234.97,233.58,234.73,43630.0,229.3194,230.4966,229.133,230.2611,43630.0
2024-08-01 13:15:00,234.83,234.84,234.32,234.73,19422.0,230.3592,230.369,229.8589,230.2611,19422.0
2024-08-01 13:20:00,234.61,234.74,234.15,234.19,41024.0,230.1434,230.2709,229.6922,229.7314,41024.0
2024-08-01 13:25:00,234.19,234.21,233.32,233.78,33744.0,229.7314,229.751,228.878,229.3292,33744.0
2024-08-01 13:30:00,233.7,233.94,233.7,233.83,10932.0,229.2507,229.4862,229.2507,229.3783,10932.0
2024-08-01 13:35:00,233.83,233.94,233.44,233.74,39883.0,229.3783,229.4862,228.9957,229.29,39883.0
2024-08-01 13:40:00,233.74,233.92,233.49,233.74,9992.0,229.29,229.4666,229.0447,229.29,9992.0
2024-08-01 13:45:00,233.73,233.73,233.45,233.47,10373.0,229.2802,229.2802,229.0055,229.0251,10373.0
2024-08-01 13:50:00,233.47,233.58,233.17,233.19,37257.0,229.0251,229.133,228.7308,228.7505,37257.0
2024-08-01 13:55:00,233.19,233.28,232.01,232.32,51685.0,228.7505,228.8387,227.5929,227.897,51685.0
2024-08-01 14:00:00,232.4,232.55,232.09,232.53,6780.0,227.9755,228.1226,227.6714,228.103,6780.0
2024-08-01 14:05:00,232.55,232.66,231.76,231.76,7044.0,228.1226,228.2305,227.3477,227.3477,7044.0
2024-08-01 14:10:00,231.66,232.1,231.64,231.92,7167.0,227.2496,227.6812,227.23,227.5046,7167.0
2024-08-01 14:15:00,232.1,232.87,231.94,232.87,7695.0,227.6812,228.4365,227.5242,228.4365,7695.0
2024-08-01 14:20:00,232.71,233.37,232.71,233.23,4017.0,228.2796,228.927,228.2796,228.7897,4017.0
2024-08-01 14:25:00,233.32,233.67,233.2,233.41,28263.0,228.878,229.2213,228.7603,228.9663,28263.0
2024-08-01 14:30:00,233.49,234.07,233.45,234.07,18967.0,229.0447,229.6137,229.0055,229.6137,18967.0
2024-08-01 14:35:00,233.89,234.24,233.48,233.84,18366.0,229.4371,229.7805,229.0349,229.3881,18366.0
2024-08-01 14:40:00,234.05,234.05,233.74,233.9,5361.0,229.5941,229.5941,229.29,229.4469,5361.0
2024-08-01 14:45:00,233.75,233.93,233.55,233.91,13381.0,229.2998,229.4764,229.1036,229.4567,13381.0
2024-08-01 14:50:00,233.99,234.49,233.84,234.46,6673.0,229.5352,230.0257,229.3881,229.9963,6673.0
2024-08-01 14:55:00,234.46,234.55,233.97,234.1,14891.0,229.9963,230.0846,229.5156,229.6431,14891.0
2024-08-01 15:00:00,234.1,234.46,233.89,234.3,8293.0,229.6431,229.9963,229.4371,229.8393,8293.0
2024-08-01 15:05:00,234.48,234.85,234.28,234.78,21429.0,230.0159,230.3788,229.8197,230.3102,21429.0
2024-08-01 15:10:00,234.86,234.95,234.66,234.77,4278.0,230.3887,230.4769,230.1925,230.3004,4278.0
2024-08-01 15:15:00,234.77,234.9,234.56,234.59,9833.0,230.3004,230.4279,230.0944,230.1238,9833.0
2024-08-01 15:20:00,234.58,235.2,234.53,234.97,12700.0,230.114,230.7222,230.0649,230.4966,12700.0
2024-08-01 15:25:00,235.19,236.0,235.09,235.7,22834.0,230.7124,231.507,230.6143,231.2127,22834.0
2024-08-01 15:30:00,235.69,236.24,235.65,236.24,20483.0,231.2029,231.7424,231.1636,231.7424,20483.0
2024-08-01 15:35:00,236.24,236.9,236.17,236.73,19085.0,231.7424,232.3898,231.6737,232.2231,19085.0
2024-08-01 15:40:00,236.75,237.38,236.59,237.38,18609.0,232.2427,232.8607,232.0857,232.8607,18609.0
2024-08-01 15:45:00,237.28,237.65,236.78,237.29,48257.0,232.7626,233.1255,232.2721,232.7724,48257.0
2024-08-01 15:50:00,237.4,237.73,236.71,236.86,86976.0,232.8803,233.204,232.2034,232.3506,86976.0
2024-08-01 15:55:00,236.99,237.09,235.89,236.01,226485.0,232.4781,232.5762,231.399,231.5168,226485.0
2024-08-02 09:30:00,237.0,240.9,236.21,238.04,57600.0,232.4879,236.3137,231.713,233.5081,57600.0
2024-08-02 09:35:00,238.04,238.54,237.03,237.75,19588.0,233.5081,233.9986,232.5173,233.2236,19588.0
2024-08-02 09:40:00,237.57,238.56,237.28,238.56,27882.0,233.0471,234.0182,232.7626,234.0182,27882.0
2024-08-02 09:45:00,238.45,239.96,237.81,239.64,6156.0,233.9103,235.3916,233.2825,235.0777,6156.0
2024-08-02 09:50:00,240.11,240.87,239.27,239.28,14578.0,235.5387,236.2842,234.7147,234.7245,14578.0
2024-08-02 09:55:00,238.59,238.98,237.14,237.2,17359.0,234.0476,234.4302,232.6252,232.6841,17359.0
2024-08-02 10:00:00,237.5,237.56,236.86,237.27,7069.0,232.9784,233.0373,232.3506,232.7528,7069.0
2024-08-02 10:05:00,237.27,237.42,236.28,236.56,18886.0,232.7528,232.8999,231.7816,232.0563,18886.0
2024-08-02 10:10:00,236.85,238.29,236.85,238.16,8329.0,232.3408,233.7534,232.3408,233.6258,8329.0
2024-08-02 10:15:00,238.44,238.55,237.93,238.21,12981.0,233.9005,234.0084,233.4002,233.6749,12981.0
2024-08-02 10:20:00,238.29,238.63,237.96,238.56,11175.0,233.7534,234.0869,233.4296,234.0182,11175.0
2024-08-02 10:25:00,238.54,238.75,237.98,238.23,21370.0,233.9986,234.2046,233.4493,233.6945,21370.0
2024-08-02 10:30:00,238.04,239.26,237.99,239.25,56318.0,233.5081,234.7049,233.4591,234.6951,56318.0
2024-08-02 10:35:00,239.05,239.87,239.05,239.7,15201.0,234.4989,235.3033,234.4989,235.1365,15201.0
2024-08-02 10:40:00,239.98,240.18,239.56,239.65,19749.0,235.4112,235.6074,234.9992,235.0875,19749.0
2024-08-02 10:45:00,239.49,239.54,238.84,239.49,15758.0,234.9305,234.9796,234.2929,234.9305,15758.0
2024-08-02 10:50:00,239.5,239.82,239.5,239.53,4678.0,234.9403,235.2542,234.9403,234.9697,4678.0
2024-08-02 10:55:00,239.58,239.64,238.9,239.64,15314.0,235.0188,235.0777,234.3517,235.0777,15314.0
2024-08-02 11:00:00,239.5,239.56,238.7,238.94,11508.0,234.9403,234.9992,234.1555,234.391,11508.0
2024-08-02 11:05:00,238.86,239.33,238.79,239.06,31006.0,234.3125,234.7736,234.2438,234.5087,31006.0
2024-08-02 11:10:00,239.25,239.86,239.01,239.74,16862.0,234.6951,235.2935,234.4596,235.1757,16862.0
2024-08-02 11:15:00,239.43,239.79,239.2,239.45,16763.0,234.8717,235.2248,234.646,234.8913,16763.0
2024-08-02 11:20:00,239.48,239.57,238.77,238.87,19257.0,234.9207,235.009,234.2242,234.3223,19257.0
2024-08-02 11:25:00,238.96,239.04,238.43,238.72,11972.0,234.4106,234.4891,233.8907,234.1752,11972.0
2024-08-02 11:30:00,238.88,238.89,238.42,238.73,13742.0,234.3321,234.3419,233.8809,234.185,13742.0
2024-08-02 11:35:00,238.89,239.14,238.63,238.95,7647.0,234.3419,234.5872,234.0869,234.4008,7647.0
2024-08-02 11:40:00,238.97,239.12,238.78,238.78,2739.0,234.4204,234.5676,234.234,234.234,2739.0
2024-08-02 11:45:00,238.76,239.63,238.75,239.33,4698.0,234.2144,235.0678,234.2046,234.7736,4698.0
2024-08-02 11:50:00,239.39,239.43,238.99,239.33,11847.0,234.8324,234.8717,234.44,234.7736,11847.0
2024-08-02 11:55:00,239.46,239.48,239.24,239.44,6835.0,234.9011,234.9207,234.6853,234.8815,6835.0
2024-08-02 12:00:00,239.41,240.5,239.25,240.5,14691.0,234.852,235.9213,234.6951,235.9213,14691.0
2024-08-02 12:05:00,240.44,240.84,240.14,240.6,4724.0,235.8624,236.2548,235.5681,236.0194,4724.0
2024-08-02 12:10:00,240.53,240.53,240.04,240.04,3408.0,235.9507,235.9507,235.47,235.47,3408.0
2024-08-02 12:15:00,240.34,240.41,240.23,240.38,6812.0,235.7643,235.833,235.6564,235.8036,6812.0
2024-08-02 12:20:00,240.39,240.71,240.21,240.51,8563.0,235.8134,236.1273,235.6368,235.9311,8563.0
2024-08-02 12:25:00,240.64,241.26,240.64,241.23,5310.0,236.0586,236.6668,236.0586,236.6374,5310.0
2024-08-02 12:30:00,241.26,242.01,241.22,242.01,10236.0,236.6668,237.4025,236.6276,237.4025,10236.0
2024-08-02 12:35:00,242.01,242.01,241.19,241.36,12421.0,237.4025,237.4025,236.5981,236.7649,12421.0
2024-08-02 12:40:00,241.36,241.36,241.01,241.18,8879.0,236.7649,236.7649,236.4216,236.5883,8879.0
2024-08-02 12:45:00,241.0,241.09,240.81,241.04,2789.0,236.4118,236.5,236.2254,236.451,2789.0
2024-08-02 12:50:00,240.87,240.92,240.68,240.81,1425.0,236.2842,236.3333,236.0979,236.2254,1425.0
2024-08-02 12:55:00,240.58,241.12,240.54,240.94,4917.0,235.9998,236.5295,235.9605,236.3529,4917.0
2024-08-02 13:00:00,240.98,240.98,240.46,240.46,1753.0,236.3921,236.3921,235.882,235.882,1753.0
2024-08-02 13:05:00,240.41,240.57,240.2,240.35,5164.0,235.833,235.9899,235.627,235.7741,5164.0
2024-08-02 13:10:00,240.35,240.35,239.83,240.01,4578.0,235.7741,235.7741,235.264,235.4406,4578.0
2024-08-02 13:15:00,239.97,240.28,239.89,240.13,2872.0,235.4014,235.7055,235.3229,235.5583,2872.0
2024-08-02 13:20:00,240.12,240.12,239.84,240.0,3443.0,235.5485,235.5485,235.2738,235.4308,3443.0
2024-08-02 13:25:00,239.91,240.45,239.9,240.45,4920.0,235.3425,235.8722,235.3327,235.8722,4920.0
2024-08-02 13:30:00,240.21,240.37,239.95,240.05,2997.0,235.6368,235.7938,235.3818,235.4798,2997.0
2024-08-02 13:35:00,240.05,240.47,239.99,240.47,5821.0,235.4798,235.8919,235.421,235.8919,5821.0
2024-08-02 13:40:00,240.38,240.44,240.05,240.09,2976.0,235.8036,235.8624,235.4798,235.5191,2976.0
2024-08-02 13:45:00,239.95,240.22,239.94,240.22,853.0,235.3818,235.6466,235.3719,235.6466,853.0
2024-08-02 13:50:00,240.16,240.16,239.69,239.89,4418.0,235.5878,235.5878,235.1267,235.3229,4418.0
2024-08-02 13:55:00,239.87,240.12,239.72,239.84,5715.0,235.3033,235.5485,235.1561,235.2738,5715.0
2024-08-02 14:00:00,239.79,240.18,239.67,240.18,11809.0,235.2248,235.6074,235.1071,235.6074,11809.0
2024-08-02 14:05:00,240.18,240.38,240.12,240.27,3202.0,235.6074,235.8036,235.5485,235.6957,3202.0
2024-08-02 14:10:00,240.27,240.38,240.13,240.37,2265.0,235.6957,235.8036,235.5583,235.7938,2265.0
2024-08-02 14:15:00,240.44,240.62,240.27,240.46,11840.0,235.8624,236.039,235.6957,235.882,11840.0
2024-08-02 14:20:00,240.52,240.67,240.35,240.38,9683.0,235.9409,236.088,235.7741,235.8036,9683.0
2024-08-02 14:25:00,240.65,241.32,240.5,241.32,3838.0,236.0684,236.7257,235.9213,236.7257,3838.0
2024-08-02 14:30:00,241.23,241.57,241.1,241.39,7876.0,236.6374,236.9709,236.5099,236.7943,7876.0
2024-08-02 14:35:00,241.39,241.39,240.9,241.17,3803.0,236.7943,236.7943,236.3137,236.5785,3803.0
2024-08-02 14:40:00,241.25,241.61,241.23,241.61,4210.0,236.657,237.0101,236.6374,237.0101,4210.0
2024-08-02 14:45:00,241.49,241.59,241.17,241.4,5382.0,236.8924,236.9905,236.5785,236.8041,5382.0
2024-08-02 14:50:00,241.39,241.4,241.18,241.29,2486.0,236.7943,236.8041,236.5883,236.6962,2486.0
2024-08-02 14:55:00,241.29,241.46,241.24,241.35,4801.0,236.6962,236.863,236.6472,236.7551,4801.0
2024-08-02 15:00:00,241.39,241.7,241.37,241.48,4674.0,236.7943,237.0984,236.7747,236.8826,4674.0
2024-08-02 15:05:00,241.53,241.53,241.0,241.0,6831.0,236.9317,236.9317,236.4118,236.4118,6831.0
2024-08-02 15:10:00,241.0,241.26,240.85,241.16,11238.0,236.4118,236.6668,236.2646,236.5687,11238.0
2024-08-02 15:15:00,241.16,241.55,241.06,241.4,5556.0,236.5687,236.9513,236.4706,236.8041,5556.0
2024-08-02 15:20:00,241.34,241.63,241.24,241.63,6183.0,236.7453,237.0298,236.6472,237.0298,6183.0
2024-08-02 15:25:00,241.75,242.19,241.7,241.94,12470.0,237.1475,237.5791,237.0984,237.3339,12470.0
2024-08-02 15:30:00,242.06,242.55,241.88,241.97,20562.0,237.4516,237.9323,237.275,237.3633,20562.0
2024-08-02 15:35:00,242.16,242.31,241.66,241.66,9026.0,237.5497,237.6968,237.0592,237.0592,9026.0
2024-08-02 15:40:00,241.75,241.99,241.55,241.59,21324.0,237.1475,237.3829,236.9513,236.9905,21324.0
2024-08-02 15:45:00,241.67,242.02,241.38,241.4,23018.0,237.069,237.4123,236.7845,236.8041,23018.0
2024-08-02 15:50:00,241.38,241.64,240.95,241.08,43202.0,236.7845,237.0396,236.3627,236.4902,43202.0
2024-08-02 15:55:00,241.14,242.0,241.02,241.86,122090.0,236.5491,237.3927,236.4314,237.2554,122090.0
2024-08-05 09:30:00,241.17,243.78,239.48,243.78,39475.0,236.5785,239.1388,234.9207,239.1388,39475.0
2024-08-05 09:35:00,243.45,243.45,239.32,239.81,23933.0,238.8151,238.8151,234.7637,235.2444,23933.0
2024-08-05 09:40:00,239.15,239.82,237.16,238.19,21379.0,234.597,235.2542,232.6449,233.6553,21379.0
2024-08-05 09:45:00,238.68,239.0,236.96,237.55,17627.0,234.1359,234.4498,232.4487,233.0274,17627.0
2024-08-05 09:50:00,237.73,238.67,237.49,237.92,13730.0,233.204,234.1261,232.9686,233.3904,13730.0
2024-08-05 09:55:00,237.92,237.92,236.12,236.73,11817.0,233.3904,233.3904,231.6247,232.2231,11817.0
2024-08-05 10:00:00,236.77,237.71,236.13,236.56,18488.0,232.2623,233.1844,231.6345,232.0563,18488.0
2024-08-05 10:05:00,236.26,238.18,236.01,237.9,19072.0,231.762,233.6454,231.5168,233.3708,19072.0
2024-08-05 10:10:00,237.78,238.65,237.42,238.19,17263.0,233.2531,234.1065,232.8999,233.6553,17263.0
2024-08-05 10:15:00,237.92,238.05,237.22,237.27,7327.0,233.3904,233.5179,232.7037,232.7528,7327.0
2024-08-05 10:20:00,237.26,238.01,237.2,237.56,9296.0,232.743,233.4787,232.6841,233.0373,9296.0
2024-08-05 10:25:00,237.36,237.68,237.23,237.43,10978.0,232.8411,233.155,232.7135,232.9097,10978.0
2024-08-05 10:30:00,237.43,237.74,237.1,237.19,23377.0,232.9097,233.2138,232.586,232.6743,23377.0
2024-08-05 10:35:00,237.08,237.42,236.43,236.88,17200.0,232.5664,232.8999,231.9288,232.3702,17200.0
2024-08-05 10:40:00,236.68,237.37,236.53,237.29,4788.0,232.174,232.8509,232.0269,232.7724,4788.0
2024-08-05 10:45:00,237.4,237.59,237.2,237.2,1255.0,232.8803,233.0667,232.6841,232.6841,1255.0
2024-08-05 10:50:00,237.36,238.34,237.36,238.16,6666.0,232.8411,233.8024,232.8411,233.6258,6666.0
2024-08-05 10:55:00,238.16,238.34,237.14,237.67,16420.0,233.6258,233.8024,232.6252,233.1452,16420.0
2024-08-05 11:00:00,237.5,237.71,237.3,237.53,7185.0,232.9784,233.1844,232.7822,233.0078,7185.0
2024-08-05 11:05:00,237.56,237.92,237.55,237.91,4236.0,233.0373,233.3904,233.0274,233.3806,4236.0
2024-08-05 11:10:00,237.91,238.15,237.72,238.15,7384.0,233.3806,233.616,233.1942,233.616,7384.0
2024-08-05 11:15:00,237.82,238.13,237.26,237.26,10921.0,233.2923,233.5964,232.743,232.743,10921.0
2024-08-05 11:20:00,237.0,237.38,236.94,237.13,15042.0,232.4879,232.8607,232.4291,232.6154,15042.0
2024-08-05 11:25:00,237.29,237.69,237.29,237.58,5876.0,232.7724,233.1648,232.7724,233.0569,5876.0
2024-08-05 11:30:00,237.73,237.79,237.46,237.79,2153.0,233.204,233.2629,232.9392,233.2629,2153.0
2024-08-05 11:35:00,237.81,238.09,237.69,237.86,11617.0,233.2825,233.5572,233.1648,233.3315,11617.0
2024-08-05 11:40:00,237.71,237.83,237.41,237.57,27597.0,233.1844,233.3021,232.8901,233.0471,27597.0
2024-08-05 11:45:00,237.48,237.6,237.2,237.4,4557.0,232.9588,233.0765,232.6841,232.8803,4557.0
2024-08-05 11:50:00,237.29,237.54,237.13,237.54,7391.0,232.7724,233.0176,232.6154,233.0176,7391.0
2024-08-05 11:55:00,237.38,237.93,237.25,237.82,11157.0,232.8607,233.4002,232.7332,233.2923,11157.0
2024-08-05 12:00:00,237.81,237.81,237.44,237.59,12555.0,233.2825,233.2825,232.9195,233.0667,12555.0
2024-08-05 12:05:00,237.59,237.97,237.49,237.87,12605.0,233.0667,233.4394,232.9686,233.3414,12605.0
2024-08-05 12:10:00,237.65,237.8,237.51,237.67,12229.0,233.1255,233.2727,232.9882,233.1452,12229.0
2024-08-05 12:15:00,237.62,238.01,237.62,237.81,4743.0,233.0961,233.4787,233.0961,233.2825,4743.0
2024-08-05 12:20:00,237.96,238.22,237.86,238.12,2815.0,233.4296,233.6847,233.3315,233.5866,2815.0
2024-08-05 12:25:00,238.04,238.21,237.7,238.21,10658.0,233.5081,233.6749,233.1746,233.6749,10658.0
2024-08-05 12:30:00,238.16,238.45,237.89,238.11,8993.0,233.6258,233.9103,233.361,233.5768,8993.0
2024-08-05 12:35:00,238.24,238.6,238.19,238.23,4867.0,233.7043,234.0575,233.6553,233.6945,4867.0
2024-08-05 12:40:00,238.36,238.44,238.09,238.09,3028.0,233.822,233.9005,233.5572,233.5572,3028.0
2024-08-05 12:45:00,238.19,238.29,237.64,237.66,5549.0,233.6553,233.7534,233.1157,233.1353,5549.0
2024-08-05 12:50:00,237.46,237.61,237.39,237.39,5255.0,232.9392,233.0863,232.8705,232.8705,5255.0
2024-08-05 12:55:00,237.34,237.64,237.22,237.64,8626.0,232.8214,233.1157,232.7037,233.1157,8626.0
2024-08-05 13:00:00,237.54,237.57,236.9,237.23,5463.0,233.0176,233.0471,232.3898,232.7135,5463.0
2024-08-05 13:05:00,237.09,237.69,237.09,237.69,9048.0,232.5762,233.1648,232.5762,233.1648,9048.0
2024-08-05 13:10:00,237.36,237.52,237.3,237.42,2479.0,232.8411,232.998,232.7822,232.8999,2479.0
2024-08-05 13:15:00,237.29,238.16,237.19,237.28,15104.0,232.7724,233.6258,232.6743,232.7626,15104.0
2024-08-05 13:20:00,237.23,237.55,237.23,237.36,2664.0,232.7135,233.0274,232.7135,232.8411,2664.0
2024-08-05 13:25:00,237.53,237.56,237.36,237.52,2195.0,233.0078,233.0373,232.8411,232.998,2195.0
2024-08-05 13:30:00,237.35,237.4,237.13,237.17,11775.0,232.8313,232.8803,232.6154,232.6547,11775.0
2024-08-05 13:35:00,237.25,237.41,237.09,237.38,9655.0,232.7332,232.8901,232.5762,232.8607,9655.0
2024-08-05 13:40:00,237.09,237.1,236.74,236.74,3044.0,232.5762,232.586,232.2329,232.2329,3044.0
2024-08-05 13:45:00,236.77,236.91,236.6,236.67,4804.0,232.2623,232.3996,232.0955,232.1642,4804.0
2024-08-05 13:50:00,236.62,236.62,236.1,236.32,2990.0,232.1151,232.1151,231.605,231.8209,2990.0
2024-08-05 13:55:00,236.13,236.24,235.88,236.0,2245.0,231.6345,231.7424,231.3892,231.507,2245.0
2024-08-05 14:00:00,235.97,236.34,235.92,236.34,9285.0,231.4775,231.8405,231.4285,231.8405,9285.0
2024-08-05 14:05:00,236.27,236.7,236.27,236.66,4398.0,231.7718,232.1936,231.7718,232.1544,4398.0
2024-08-05 14:10:00,236.76,237.08,236.65,236.97,3981.0,232.2525,232.5664,232.1446,232.4585,3981.0
2024-08-05 14:15:00,236.97,237.09,236.95,237.09,2400.0,232.4585,232.5762,232.4389,232.5762,2400.0
2024-08-05 14:20:00,237.18,237.25,236.94,237.19,3941.0,232.6645,232.7332,232.4291,232.6743,3941.0
2024-08-05 14:25:00,237.14,237.51,237.14,237.51,5137.0,232.6252,232.9882,232.6252,232.9882,5137.0
2024-08-05 14:30:00,237.4,237.4,236.94,236.97,4807.0,232.8803,232.8803,232.4291,232.4585,4807.0
2024-08-05 14:35:00,236.97,237.12,236.61,236.61,2763.0,232.4585,232.6056,232.1053,232.1053,2763.0
2024-08-05 14:40:00,236.73,237.01,236.66,236.84,3767.0,232.2231,232.4977,232.1544,232.331,3767.0
2024-08-05 14:45:00,237.02,237.16,236.72,236.89,9586.0,232.5075,232.6449,232.2132,232.38,9586.0
2024-08-05 14:50:00,236.95,236.97,236.69,236.84,1499.0,232.4389,232.4585,232.1838,232.331,1499.0
2024-08-05 14:55:00,236.83,236.83,236.51,236.55,4605.0,232.3212,232.3212,232.0072,232.0465,4605.0
2024-08-05 15:00:00,236.6,237.0,236.52,236.93,5993.0,232.0955,232.4879,232.0171,232.4192,5993.0
2024-08-05 15:05:00,236.84,237.03,236.81,236.82,2009.0,232.331,232.5173,232.3015,232.3113,2009.0
2024-08-05 15:10:00,236.84,236.84,236.22,236.22,6289.0,232.331,232.331,231.7228,231.7228,6289.0
2024-08-05 15:15:00,236.19,236.49,235.99,236.08,3950.0,231.6933,231.9876,231.4971,231.5854,3950.0
2024-08-05 15:20:00,236.09,236.26,236.0,236.08,3916.0,231.5952,231.762,231.507,231.5854,3916.0
2024-08-05 15:25:00,236.04,236.2,235.85,236.17,11702.0,231.5462,231.7031,231.3598,231.6737,11702.0
2024-08-05 15:30:00,236.05,236.3,235.93,236.06,10654.0,231.556,231.8012,231.4383,231.5658,10654.0
2024-08-05 15:35:00,235.99,236.38,235.88,235.95,5528.0,231.4971,231.8797,231.3892,231.4579,5528.0
2024-08-05 15:40:00,235.85,235.96,235.3,235.44,15823.0,231.3598,231.4677,230.8203,230.9576,15823.0
2024-08-05 15:45:00,235.44,235.47,234.89,234.98,24868.0,230.9576,230.987,230.4181,230.5064,24868.0
2024-08-05 15:50:00,234.96,235.9,234.96,235.46,27963.0,230.4868,231.4089,230.4868,230.9772,27963.0
2024-08-05 15:55:00,235.46,236.03,235.44,235.99,53269.0,230.9772,231.5364,230.9576,231.4971,53269.0
2024-08-06 09:30:00,235.0,236.54,233.59,235.38,18475.0,230.526,232.0367,229.1428,230.8988,18475.0
2024-08-06 09:35:00,235.42,236.58,235.08,236.3,10090.0,230.938,232.0759,230.6045,231.8012,10090.0
2024-08-06 09:40:00,236.27,236.79,235.72,236.59,17110.0,231.7718,232.2819,231.2323,232.0857,17110.0
2024-08-06 09:45:00,236.58,236.95,235.91,236.33,6817.0,232.0759,232.4389,231.4187,231.8307,6817.0
2024-08-06 09:50:00,236.28,236.73,235.98,236.46,6122.0,231.7816,232.2231,231.4873,231.9582,6122.0
2024-08-06 09:55:00,236.3,237.43,236.29,237.43,5600.0,231.8012,232.9097,231.7914,232.9097,5600.0
2024-08-06 10:00:00,237.19,237.72,236.66,236.67,5015.0,232.6743,233.1942,232.1544,232.1642,5015.0
2024-08-06 10:05:00,236.84,237.3,236.58,237.3,5473.0,232.331,232.7822,232.0759,232.7822,5473.0
2024-08-06 10:10:00,237.53,237.53,236.94,237.06,4107.0,233.0078,233.0078,232.4291,232.5468,4107.0
2024-08-06 10:15:00,237.08,237.45,237.0,237.06,9982.0,232.5664,232.9293,232.4879,232.5468,9982.0
2024-08-06 10:20:00,237.0,237.35,236.66,236.94,9274.0,232.4879,232.8313,232.1544,232.4291,9274.0
2024-08-06 10:25:00,236.94,237.33,236.64,236.78,3509.0,232.4291,232.8116,232.1348,232.2721,3509.0
2024-08-06 10:30:00,236.78,236.84,236.29,236.65,6370.0,232.2721,232.331,231.7914,232.1446,6370.0
2024-08-06 10:35:00,236.79,237.48,236.74,237.03,5962.0,232.2819,232.9588,232.2329,232.5173,5962.0
2024-08-06 10:40:00,236.95,237.66,236.68,237.32,7132.0,232.4389,233.1353,232.174,232.8018,7132.0
2024-08-06 10:45:00,237.43,237.78,237.39,237.66,4044.0,232.9097,233.2531,232.8705,233.1353,4044.0
2024-08-06 10:50:00,237.89,238.0,237.27,237.84,4389.0,233.361,233.4689,232.7528,233.3119,4389.0
2024-08-06 10:55:00,237.63,237.76,237.35,237.42,3250.0,233.1059,233.2334,232.8313,232.8999,3250.0
2024-08-06 11:00:00,237.54,237.87,237.32,237.87,4909.0,233.0176,233.3414,232.8018,233.3414,4909.0
2024-08-06 11:05:00,237.61,238.08,237.3,237.35,4369.0,233.0863,233.5474,232.7822,232.8313,4369.0
2024-08-06 11:10:00,237.18,237.43,236.93,237.43,3358.0,232.6645,232.9097,232.4192,232.9097,3358.0
2024-08-06 11:15:00,237.53,237.67,236.75,236.77,20127.0,233.0078,233.1452,232.2427,232.2623,20127.0
2024-08-06 11:20:00,236.77,236.89,236.38,236.5,12095.0,232.2623,232.38,231.8797,231.9974,12095.0
2024-08-06 11:25:00,236.28,236.4,235.98,236.14,7611.0,231.7816,231.8993,231.4873,231.6443,7611.0
2024-08-06 11:30:00,236.09,236.24,235.86,235.86,12265.0,231.5952,231.7424,231.3696,231.3696,12265.0
2024-08-06 11:35:00,236.05,236.05,235.46,235.8,5869.0,231.556,231.556,230.9772,231.3108,5869.0
2024-08-06 11:40:00,235.98,236.63,235.7,236.51,8955.0,231.4873,232.125,231.2127,232.0072,8955.0
2024-08-06 11:45:00,236.56,237.31,236.56,237.0,4949.0,232.0563,232.792,232.0563,232.4879,4949.0
2024-08-06 11:50:00,236.93,237.24,236.89,236.89,2224.0,232.4192,232.7233,232.38,232.38,2224.0
2024-08-06 11:55:00,236.91,237.06,236.9,237.02,1034.0,232.3996,232.5468,232.3898,232.5075,1034.0
2024-08-06 12:00:00,237.02,237.32,236.91,237.32,3919.0,232.5075,232.8018,232.3996,232.8018,3919.0
2024-08-06 12:05:00,237.24,237.34,236.93,237.24,4548.0,232.7233,232.8214,232.4192,232.7233,4548.0
2024-08-06 12:10:00,237.25,237.25,237.04,237.14,2879.0,232.7332,232.7332,232.5272,232.6252,2879.0
2024-08-06 12:15:00,236.96,237.38,236.96,237.08,2956.0,232.4487,232.8607,232.4487,232.5664,2956.0
2024-08-06 12:20:00,237.25,237.39,237.05,237.39,3284.0,232.7332,232.8705,232.537,232.8705,3284.0
2024-08-06 12:25:00,237.21,237.44,237.05,237.39,3412.0,232.6939,232.9195,232.537,232.8705,3412.0
2024-08-06 12:30:00,237.43,237.48,237.15,237.15,1776.0,232.9097,232.9588,232.6351,232.6351,1776.0
2024-08-06 12:35:00,237.01,237.44,236.99,237.38,4802.0,232.4977,232.9195,232.4781,232.8607,4802.0
2024-08-06 12:40:00,237.21,237.3,237.14,237.14,2126.0,232.6939,232.7822,232.6252,232.6252,2126.0
2024-08-06 12:45:00,237.17,237.49,236.99,237.12,2708.0,232.6547,232.9686,232.4781,232.6056,2708.0
2024-08-06 12:50:00,237.28,237.55,237.28,237.43,1106.0,232.7626,233.0274,232.7626,232.9097,1106.0
2024-08-06 12:55:00,237.45,237.45,237.31,237.45,600.0,232.9293,232.9293,232.792,232.9293,600.0
2024-08-06 13:00:00,237.38,237.71,237.38,237.48,3843.0,232.8607,233.1844,232.8607,232.9588,3843.0
2024-08-06 13:05:00,237.51,237.51,237.35,237.49,1029.0,232.9882,232.9882,232.8313,232.9686,1029.0
2024-08-06 13:10:00,237.77,237.8,237.71,237.8,689.0,233.2433,233.2727,233.1844,233.2727,689.0
2024-08-06 13:15:00,237.68,237.93,237.68,237.79,2406.0,233.155,233.4002,233.155,233.2629,2406.0
2024-08-06 13:20:00,237.66,237.98,237.66,237.93,1471.0,233.1353,233.4493,233.1353,233.4002,1471.0
2024-08-06 13:25:00,237.99,237.99,237.71,237.77,4531.0,233.4591,233.4591,233.1844,233.2433,4531.0
2024-08-06 13:30:00,237.74,238.07,237.71,238.07,4060.0,233.2138,233.5375,233.1844,233.5375,4060.0
2024-08-06 13:35:00,238.08,238.17,237.96,237.96,1384.0,233.5474,233.6356,233.4296,233.4296,1384.0
2024-08-06 13:40:00,238.08,238.23,238.07,238.23,932.0,233.5474,233.6945,233.5375,233.6945,932.0
2024-08-06 13:45:00,238.15,238.17,237.9,237.99,2580.0,233.616,233.6356,233.3708,233.4591,2580.0
2024-08-06 13:50:00,237.92,238.05,237.92,238.05,300.0,233.3904,233.5179,233.3904,233.5179,300.0
2024-08-06 13:55:00,238.08,238.42,237.96,238.2,8706.0,233.5474,233.8809,233.4296,233.6651,8706.0
2024-08-06 14:00:00,238.29,238.36,238.04,238.04,2481.0,233.7534,233.822,233.5081,233.5081,2481.0
2024-08-06 14:05:00,238.01,238.08,237.6,237.87,2709.0,233.4787,233.5474,233.0765,233.3414,2709.0
2024-08-06 14:10:00,237.87,238.01,237.59,237.59,1388.0,233.3414,233.4787,233.0667,233.0667,1388.0
2024-08-06 14:15:00,237.66,237.95,237.65,237.8,2291.0,233.1353,233.4198,233.1255,233.2727,2291.0
2024-08-06 14:20:00,237.95,238.44,237.95,238.38,4727.0,233.4198,233.9005,233.4198,233.8416,4727.0
2024-08-06 14:25:00,238.38,238.59,238.28,238.49,1298.0,233.8416,234.0476,233.7435,233.9495,1298.0
2024-08-06 14:30:00,238.49,238.69,238.47,238.67,2076.0,233.9495,234.1457,233.9299,234.1261,2076.0
2024-08-06 14:35:00,238.55,238.92,238.55,238.83,2963.0,234.0084,234.3714,234.0084,234.2831,2963.0
2024-08-06 14:40:00,238.75,238.89,238.74,238.77,620.0,234.2046,234.3419,234.1948,234.2242,620.0
2024-08-06 14:45:00,238.73,238.8,238.51,238.55,3302.0,234.185,234.2536,233.9692,234.0084,3302.0
2024-08-06 14:50:00,238.51,238.51,238.25,238.34,2446.0,233.9692,233.9692,233.7141,233.8024,2446.0
2024-08-06 14:55:00,238.23,238.3,237.82,237.84,2133.0,233.6945,233.7632,233.2923,233.3119,2133.0
2024-08-06 15:00:00,237.84,237.84,236.97,236.98,2545.0,233.3119,233.3119,232.4585,232.4683,2545.0
2024-08-06 15:05:00,237.07,237.09,236.68,236.74,6844.0,232.5566,232.5762,232.174,232.2329,6844.0
2024-08-06 15:10:00,236.59,237.22,236.43,237.22,5714.0,232.0857,232.7037,231.9288,232.7037,5714.0
2024-08-06 15:15:00,237.23,237.23,236.72,236.86,3249.0,232.7135,232.7135,232.2132,232.3506,3249.0
2024-08-06 15:20:00,236.75,237.25,236.75,237.25,6228.0,232.2427,232.7332,232.2427,232.7332,6228.0
2024-08-06 15:25:00,237.32,237.41,237.08,237.08,2493.0,232.8018,232.8901,232.5664,232.5664,2493.0
2024-08-06 15:30:00,236.99,237.37,236.89,237.27,6384.0,232.4781,232.8509,232.38,232.7528,6384.0
2024-08-06 15:35:00,237.3,237.54,237.1,237.1,4365.0,232.7822,233.0176,232.586,232.586,4365.0
2024-08-06 15:40:00,237.09,237.35,236.98,236.99,5365.0,232.5762,232.8313,232.4683,232.4781,5365.0
2024-08-06 15:45:00,237.0,237.21,236.86,237.13,8252.0,232.4879,232.6939,232.3506,232.6154,8252.0
2024-08-06 15:50:00,237.02,237.51,236.57,236.59,28063.0,232.5075,232.9882,232.0661,232.0857,28063.0
2024-08-06 15:55:00,236.57,236.57,235.45,235.57,66732.0,232.0661,232.0661,230.9674,231.0851,66732.0
2024-08-07 09:30:00,235.76,236.12,234.97,236.12,17938.0,231.2715,231.6247,230.4966,231.6247,17938.0
2024-08-07 09:35:00,236.54,237.4,236.12,237.4,1040.0,232.0367,232.8803,231.6247,232.8803,1040.0
2024-08-07 09:40:00,237.64,237.64,237.01,237.62,800.0,233.1157,233.1157,232.4977,233.0961,800.0
2024-08-07 09:45:00,237.56,237.81,236.67,236.93,3137.0,233.0373,233.2825,232.1642,232.4192,3137.0
2024-08-07 09:50:00,236.93,237.92,236.92,237.58,2240.0,232.4192,233.3904,232.4094,233.0569,2240.0
2024-08-07 09:55:00,238.0,238.37,237.27,238.35,6359.0,233.4689,233.8318,232.7528,233.8122,6359.0
2024-08-07 10:00:00,238.59,238.78,238.13,238.13,6441.0,234.0476,234.234,233.5964,233.5964,6441.0
2024-08-07 10:05:00,238.14,238.24,237.35,237.67,3200.0,233.6062,233.7043,232.8313,233.1452,3200.0
2024-08-07 10:10:00,237.68,237.68,236.62,236.91,2685.0,233.155,233.155,232.1151,232.3996,2685.0
2024-08-07 10:15:00,237.16,237.96,237.1,237.96,4812.0,232.6449,233.4296,232.586,233.4296,4812.0
2024-08-07 10:20:00,237.94,237.94,237.51,237.52,2301.0,233.41,233.41,232.9882,232.998,2301.0
2024-08-07 10:25:00,237.27,237.84,237.21,237.84,1990.0,232.7528,233.3119,232.6939,233.3119,1990.0
2024-08-07 10:30:00,237.56,237.91,237.07,237.34,6790.0,233.0373,233.3806,232.5566,232.8214,6790.0
2024-08-07 10:35:00,237.59,237.85,237.43,237.76,4299.0,233.0667,233.3217,232.9097,233.2334,4299.0
2024-08-07 10:40:00,237.48,237.73,237.26,237.26,3260.0,232.9588,233.204,232.743,232.743,3260.0
2024-08-07 10:45:00,237.58,237.76,236.96,236.96,5802.0,233.0569,233.2334,232.4487,232.4487,5802.0
2024-08-07 10:50:00,237.05,237.57,237.04,237.3,4498.0,232.537,233.0471,232.5272,232.7822,4498.0
2024-08-07 10:55:00,237.3,237.32,237.07,237.3,1291.0,232.7822,232.8018,232.5566,232.7822,1291.0
2024-08-07 11:00:00,237.31,237.53,236.97,236.97,8135.0,232.792,233.0078,232.4585,232.4585,8135.0
2024-08-07 11:05:00,236.92,237.28,236.82,237.25,4330.0,232.4094,232.7626,232.3113,232.7332,4330.0
2024-08-07 11:10:00,237.27,237.36,236.72,236.72,2635.0,232.7528,232.8411,232.2132,232.2132,2635.0
2024-08-07 11:15:00,236.87,236.93,236.63,236.77,3631.0,232.3604,232.4192,232.125,232.2623,3631.0
2024-08-07 11:20:00,236.95,237.02,236.74,236.95,6154.0,232.4389,232.5075,232.2329,232.4389,6154.0
2024-08-07 11:25:00,236.95,237.24,236.9,237.23,4468.0,232.4389,232.7233,232.3898,232.7135,4468.0
2024-08-07 11:30:00,237.18,237.37,237.04,237.3,5083.0,232.6645,232.8509,232.5272,232.7822,5083.0
2024-08-07 11:35:00,237.3,237.42,236.91,237.41,5642.0,232.7822,232.8999,232.3996,232.8901,5642.0
2024-08-07 11:40:00,237.4,237.41,237.07,237.09,3664.0,232.8803,232.8901,232.5566,232.5762,3664.0
2024-08-07 11:45:00,236.91,236.91,236.61,236.76,3091.0,232.3996,232.3996,232.1053,232.2525,3091.0
2024-08-07 11:50:00,236.63,236.63,236.23,236.23,3114.0,232.125,232.125,231.7326,231.7326,3114.0
2024-08-07 11:55:00,236.14,236.32,235.95,236.01,3551.0,231.6443,231.8209,231.4579,231.5168,3551.0
2024-08-07 12:00:00,236.0,236.33,235.99,236.21,3446.0,231.507,231.8307,231.4971,231.713,3446.0
2024-08-07 12:05:00,236.21,236.32,236.09,236.24,2077.0,231.713,231.8209,231.5952,231.7424,2077.0
2024-08-07 12:10:00,236.22,236.24,235.72,235.92,7573.0,231.7228,231.7424,231.2323,231.4285,7573.0
2024-08-07 12:15:00,235.98,236.14,235.72,236.14,1987.0,231.4873,231.6443,231.2323,231.6443,1987.0
2024-08-07 12:20:00,236.14,236.14,235.81,235.82,2242.0,231.6443,231.6443,231.3206,231.3304,2242.0
2024-08-07 12:25:00,235.79,236.24,235.79,236.07,2229.0,231.301,231.7424,231.301,231.5756,2229.0
2024-08-07 12:30:00,236.16,236.16,235.75,235.91,1407.0,231.6639,231.6639,231.2617,231.4187,1407.0
2024-08-07 12:35:00,235.75,235.85,235.5,235.5,2056.0,231.2617,231.3598,231.0165,231.0165,2056.0
2024-08-07 12:40:00,235.44,235.6,235.08,235.19,6058.0,230.9576,231.1146,230.6045,230.7124,6058.0
2024-08-07 12:45:00,235.16,235.22,235.13,235.15,2177.0,230.6829,230.7418,230.6535,230.6731,2177.0
2024-08-07 12:50:00,235.14,235.24,234.92,234.98,9509.0,230.6633,230.7614,230.4475,230.5064,9509.0
2024-08-07 12:55:00,235.08,235.16,234.91,234.97,4479.0,230.6045,230.6829,230.4377,230.4966,4479.0
2024-08-07 13:00:00,235.09,235.12,234.86,235.0,14168.0,230.6143,230.6437,230.3887,230.526,14168.0
2024-08-07 13:05:00,235.0,235.21,234.66,234.67,4724.0,230.526,230.732,230.1925,230.2023,4724.0
2024-08-07 13:10:00,234.69,234.71,234.41,234.66,3336.0,230.2219,230.2415,229.9472,230.1925,3336.0
2024-08-07 13:15:00,234.49,234.49,234.14,234.2,917.0,230.0257,230.0257,229.6824,229.7412,917.0
2024-08-07 13:20:00,234.33,234.46,234.29,234.33,1036.0,229.8687,229.9963,229.8295,229.8687,1036.0
2024-08-07 13:25:00,234.23,234.36,234.11,234.11,2946.0,229.7707,229.8982,229.6529,229.6529,2946.0
2024-08-07 13:30:00,234.16,234.81,234.15,234.54,5242.0,229.702,230.3396,229.6922,230.0747,5242.0
2024-08-07 13:35:00,234.52,235.01,234.37,235.01,2705.0,230.0551,230.5358,229.908,230.5358,2705.0
2024-08-07 13:40:00,234.95,235.06,234.78,234.78,3642.0,230.4769,230.5848,230.3102,230.3102,3642.0
2024-08-07 13:45:00,234.73,234.91,234.43,234.73,7377.0,230.2611,230.4377,229.9668,230.2611,7377.0
2024-08-07 13:50:00,234.64,234.64,234.31,234.38,1752.0,230.1728,230.1728,229.8491,229.9178,1752.0
2024-08-07 13:55:00,234.28,234.28,234.01,234.17,2909.0,229.8197,229.8197,229.5548,229.7118,2909.0
2024-08-07 14:00:00,234.18,234.22,233.93,233.99,3101.0,229.7216,229.7608,229.4764,229.5352,3101.0
2024-08-07 14:05:00,233.99,234.28,233.99,234.16,1584.0,229.5352,229.8197,229.5352,229.702,1584.0
2024-08-07 14:10:00,234.16,234.19,233.75,233.98,11018.0,229.702,229.7314,229.2998,229.5254,11018.0
2024-08-07 14:15:00,233.97,234.0,233.61,233.78,6001.0,229.5156,229.545,229.1625,229.3292,6001.0
2024-08-07 14:20:00,233.91,233.91,233.18,233.61,11838.0,229.4567,229.4567,228.7406,229.1625,11838.0
2024-08-07 14:25:00,233.65,234.0,233.41,233.41,4643.0,229.2017,229.545,228.9663,228.9663,4643.0
2024-08-07 14:30:00,233.35,233.49,233.16,233.26,3668.0,228.9074,229.0447,228.721,228.8191,3668.0
2024-08-07 14:35:00,233.27,233.45,233.26,233.28,1656.0,228.8289,229.0055,228.8191,228.8387,1656.0
2024-08-07 14:40:00,233.29,233.54,233.25,233.32,3555.0,228.8485,229.0938,228.8093,228.878,3555.0
2024-08-07 14:45:00,233.36,233.44,232.88,233.06,5913.0,228.9172,228.9957,228.4464,228.6229,5913.0
2024-08-07 14:50:00,232.99,233.07,232.78,232.96,8527.0,228.5543,228.6327,228.3483,228.5248,8527.0
2024-08-07 14:55:00,232.89,233.35,232.86,233.26,7203.0,228.4562,228.9074,228.4267,228.8191,7203.0
2024-08-07 15:00:00,233.27,233.43,232.99,233.25,19340.0,228.8289,228.9859,228.5543,228.8093,19340.0
2024-08-07 15:05:00,233.46,234.02,233.45,234.0,8985.0,229.0153,229.5646,229.0055,229.545,8985.0
2024-08-07 15:10:00,234.0,234.26,233.98,234.0,4900.0,229.545,229.8001,229.5254,229.545,4900.0
2024-08-07 15:15:00,233.99,234.11,233.96,234.11,4792.0,229.5352,229.6529,229.5058,229.6529,4792.0
2024-08-07 15:20:00,234.09,234.28,233.98,234.22,10119.0,229.6333,229.8197,229.5254,229.7608,10119.0
2024-08-07 15:25:00,234.2,234.28,233.94,234.11,4416.0,229.7412,229.8197,229.4862,229.6529,4416.0
2024-08-07 15:30:00,233.93,234.23,233.62,234.19,13515.0,229.4764,229.7707,229.1723,229.7314,13515.0
2024-08-07 15:35:00,234.21,234.22,233.98,234.0,7643.0,229.751,229.7608,229.5254,229.545,7643.0
2024-08-07 15:40:00,234.0,234.12,233.8,233.8,22343.0,229.545,229.6627,229.3488,229.3488,22343.0
2024-08-07 15:45:00,233.81,234.1,233.79,234.09,8889.0,229.3586,229.6431,229.339,229.6333,8889.0
2024-08-07 15:50:00,234.15,234.19,233.08,233.21,34635.0,229.6922,229.7314,228.6425,228.7701,34635.0
2024-08-07 15:55:00,233.15,233.28,232.21,232.49,104153.0,228.7112,228.8387,227.7891,228.0638,104153.0
2024-08-08 09:30:00,232.56,232.9,231.76,232.45,20292.0,228.1324,228.466,227.3477,228.0245,20292.0
2024-08-08 09:35:00,233.02,233.4,232.75,233.29,10779.0,228.5837,228.9565,228.3188,228.8485,10779.0
2024-08-08 09:40:00,232.92,234.51,232.92,234.17,8559.0,228.4856,230.0453,228.4856,229.7118,8559.0
2024-08-08 09:45:00,234.33,235.47,234.1,234.2,5559.0,229.8687,230.987,229.6431,229.7412,5559.0
2024-08-08 09:50:00,234.39,235.47,234.39,235.33,4569.0,229.9276,230.987,229.9276,230.8497,4569.0
2024-08-08 09:55:00,235.42,235.73,235.15,235.15,3852.0,230.938,231.2421,230.6731,230.6731,3852.0
2024-08-08 10:00:00,235.17,236.01,235.11,235.81,11122.0,230.6928,231.5168,230.6339,231.3206,11122.0
2024-08-08 10:05:00,235.95,236.08,235.3,235.31,4191.0,231.4579,231.5854,230.8203,230.8301,4191.0
2024-08-08 10:10:00,235.31,235.57,234.2,234.28,7367.0,230.8301,231.0851,229.7412,229.8197,7367.0
2024-08-08 10:15:00,234.42,234.55,233.67,234.05,10685.0,229.957,230.0846,229.2213,229.5941,10685.0
2024-08-08 10:20:00,233.98,234.67,233.93,234.67,4355.0,229.5254,230.2023,229.4764,230.2023,4355.0
2024-08-08 10:25:00,234.72,234.78,234.2,234.36,3179.0,230.2513,230.3102,229.7412,229.8982,3179.0
2024-08-08 10:30:00,234.16,234.82,234.14,234.74,11963.0,229.702,230.3494,229.6824,230.2709,11963.0
2024-08-08 10:35:00,234.66,235.12,234.43,234.55,3114.0,230.1925,230.6437,229.9668,230.0846,3114.0
2024-08-08 10:40:00,234.32,234.43,233.9,234.22,3650.0,229.8589,229.9668,229.4469,229.7608,3650.0
2024-08-08 10:45:00,234.21,234.47,234.08,234.08,2989.0,229.751,230.0061,229.6235,229.6235,2989.0
2024-08-08 10:50:00,234.15,234.48,233.97,234.48,1600.0,229.6922,230.0159,229.5156,230.0159,1600.0
2024-08-08 10:55:00,234.45,234.58,234.37,234.37,1638.0,229.9865,230.114,229.908,229.908,1638.0
2024-08-08 11:00:00,234.3,234.48,234.26,234.3,9226.0,229.8393,230.0159,229.8001,229.8393,9226.0
2024-08-08 11:05:00,234.29,234.44,234.22,234.41,2599.0,229.8295,229.9767,229.7608,229.9472,2599.0
2024-08-08 11:10:00,234.28,234.39,233.84,233.97,1600.0,229.8197,229.9276,229.3881,229.5156,1600.0
2024-08-08 11:15:00,233.98,233.98,233.29,233.59,4529.0,229.5254,229.5254,228.8485,229.1428,4529.0
2024-08-08 11:20:00,233.59,233.77,233.27,233.62,2931.0,229.1428,229.3194,228.8289,229.1723,2931.0
2024-08-08 11:25:00,233.51,234.06,233.51,233.95,3350.0,229.0644,229.6039,229.0644,229.496,3350.0
2024-08-08 11:30:00,233.78,233.91,233.72,233.88,1250.0,229.3292,229.4567,229.2704,229.4273,1250.0
2024-08-08 11:35:00,233.89,234.01,233.56,233.57,2527.0,229.4371,229.5548,229.1134,229.1232,2527.0
2024-08-08 11:40:00,233.57,233.58,233.28,233.4,1883.0,229.1232,229.133,228.8387,228.9565,1883.0
2024-08-08 11:45:00,233.48,233.76,233.43,233.59,3008.0,229.0349,229.3096,228.9859,229.1428,3008.0
2024-08-08 11:50:00,233.66,233.97,233.64,233.97,11853.0,229.2115,229.5156,229.1919,229.5156,11853.0
2024-08-08 11:55:00,233.92,234.05,233.76,233.76,6100.0,229.4666,229.5941,229.3096,229.3096,6100.0
2024-08-08 12:00:00,233.69,233.97,233.6,233.97,3090.0,229.2409,229.5156,229.1526,229.5156,3090.0
2024-08-08 12:05:00,233.92,233.95,233.78,233.78,725.0,229.4666,229.496,229.3292,229.3292,725.0
2024-08-08 12:10:00,233.71,234.07,233.67,233.67,2327.0,229.2606,229.6137,229.2213,229.2213,2327.0
2024-08-08 12:15:00,233.9,234.1,233.88,234.03,9932.0,229.4469,229.6431,229.4273,229.5745,9932.0
2024-08-08 12:20:00,234.14,234.18,233.92,234.04,1745.0,229.6824,229.7216,229.4666,229.5843,1745.0
2024-08-08 12:25:00,233.77,234.08,233.77,233.99,1926.0,229.3194,229.6235,229.3194,229.5352,1926.0
2024-08-08 12:30:00,234.07,234.07,233.74,233.74,1000.0,229.6137,229.6137,229.29,229.29,1000.0
2024-08-08 12:35:00,233.66,233.76,233.37,233.38,4057.0,229.2115,229.3096,228.927,228.9368,4057.0
2024-08-08 12:40:00,233.38,233.64,233.37,233.58,4596.0,228.9368,229.1919,228.927,229.133,4596.0
2024-08-08 12:45:00,233.59,233.67,233.46,233.61,2631.0,229.1428,229.2213,229.0153,229.1625,2631.0
2024-08-08 12:50:00,233.61,233.81,233.55,233.81,1998.0,229.1625,229.3586,229.1036,229.3586,1998.0
2024-08-08 12:55:00,233.81,234.33,233.76,234.18,14454.0,229.3586,229.8687,229.3096,229.7216,14454.0
2024-08-08 13:00:00,234.06,234.22,233.94,234.0,4400.0,229.6039,229.7608,229.4862,229.545,4400.0
2024-08-08 13:05:00,233.91,234.12,233.88,234.12,7020.0,229.4567,229.6627,229.4273,229.6627,7020.0
2024-08-08 13:10:00,234.0,234.0,233.44,233.5,4187.0,229.545,229.545,228.9957,229.0545,4187.0
2024-08-08 13:15:00,233.7,234.08,233.69,234.06,4591.0,229.2507,229.6235,229.2409,229.6039,4591.0
2024-08-08 13:20:00,233.95,234.34,233.95,234.26,1542.0,229.496,229.8786,229.496,229.8001,1542.0
2024-08-08 13:25:00,234.41,234.44,234.25,234.4,2957.0,229.9472,229.9767,229.7903,229.9374,2957.0
2024-08-08 13:30:00,234.48,234.5,234.24,234.33,1842.0,230.0159,230.0355,229.7805,229.8687,1842.0
2024-08-08 13:35:00,234.24,234.31,233.98,234.08,29868.0,229.7805,229.8491,229.5254,229.6235,29868.0
2024-08-08 13:40:00,234.14,234.34,233.92,233.98,3446.0,229.6824,229.8786,229.4666,229.5254,3446.0
2024-08-08 13:45:00,233.87,234.2,233.87,233.96,5377.0,229.4175,229.7412,229.4175,229.5058,5377.0
2024-08-08 13:50:00,233.98,234.05,233.89,233.98,2136.0,229.5254,229.5941,229.4371,229.5254,2136.0
2024-08-08 13:55:00,234.04,234.5,233.92,234.5,7556.0,229.5843,230.0355,229.4666,230.0355,7556.0
2024-08-08 14:00:00,234.47,234.7,234.46,234.7,5951.0,230.0061,230.2317,229.9963,230.2317,5951.0
2024-08-08 14:05:00,234.71,234.92,234.66,234.92,4498.0,230.2415,230.4475,230.1925,230.4475,4498.0
2024-08-08 14:10:00,234.92,235.01,234.65,234.65,2818.0,230.4475,230.5358,230.1827,230.1827,2818.0
2024-08-08 14:15:00,234.62,234.92,234.62,234.92,3566.0,230.1532,230.4475,230.1532,230.4475,3566.0
2024-08-08 14:20:00,234.84,235.18,234.84,235.08,5157.0,230.369,230.7026,230.369,230.6045,5157.0
2024-08-08 14:25:00,235.06,235.06,234.69,234.79,3838.0,230.5848,230.5848,230.2219,230.32,3838.0
2024-08-08 14:30:00,234.76,234.99,234.66,234.77,4161.0,230.2906,230.5162,230.1925,230.3004,4161.0
2024-08-08 14:35:00,234.72,234.72,234.39,234.45,6529.0,230.2513,230.2513,229.9276,229.9865,6529.0
2024-08-08 14:40:00,234.46,234.59,234.38,234.49,5893.0,229.9963,230.1238,229.9178,230.0257,5893.0
2024-08-08 14:45:00,234.49,234.68,234.34,234.65,4518.0,230.0257,230.2121,229.8786,230.1827,4518.0
2024-08-08 14:50:00,234.59,234.93,234.57,234.93,7003.0,230.1238,230.4573,230.1042,230.4573,7003.0
2024-08-08 14:55:00,234.91,235.01,234.7,234.7,8218.0,230.4377,230.5358,230.2317,230.2317,8218.0
2024-08-08 15:00:00,234.67,234.9,234.53,234.68,9637.0,230.2023,230.4279,230.0649,230.2121,9637.0
2024-08-08 15:05:00,234.56,234.94,234.47,234.94,8943.0,230.0944,230.4671,230.0061,230.4671,8943.0
2024-08-08 15:10:00,234.94,235.0,234.62,234.74,6244.0,230.4671,230.526,230.1532,230.2709,6244.0
2024-08-08 15:15:00,234.62,234.75,234.14,234.29,7398.0,230.1532,230.2808,229.6824,229.8295,7398.0
2024-08-08 15:20:00,234.3,234.47,234.11,234.33,9976.0,229.8393,230.0061,229.6529,229.8687,9976.0
2024-08-08 15:25:00,234.34,234.48,234.12,234.15,5663.0,229.8786,230.0159,229.6627,229.6922,5663.0
2024-08-08 15:30:00,234.04,234.22,233.86,234.0,13401.0,229.5843,229.7608,229.4077,229.545,13401.0
2024-08-08 15:35:00,234.0,234.12,233.56,233.99,28795.0,229.545,229.6627,229.1134,229.5352,28795.0
2024-08-08 15:40:00,234.03,234.19,233.96,234.09,11579.0,229.5745,229.7314,229.5058,229.6333,11579.0
2024-08-08 15:45:00,234.09,234.19,233.94,233.94,20620.0,229.6333,229.7314,229.4862,229.4862,20620.0
2024-08-08 15:50:00,234.16,234.61,234.02,234.53,35890.0,229.702,230.1434,229.5646,230.0649,35890.0
2024-08-08 15:55:00,234.54,234.66,234.26,234.42,78428.0,230.0747,230.1925,229.8001,229.957,78428.0
2024-08-09 09:30:00,234.51,234.51,233.04,233.26,12109.0,230.0453,230.0453,228.6033,228.8191,12109.0
2024-08-09 09:35:00,234.3,234.49,233.75,233.78,6000.0,229.8393,230.0257,229.2998,229.3292,6000.0
2024-08-09 09:40:00,233.56,234.04,233.48,233.98,19563.0,229.1134,229.5843,229.0349,229.5254,19563.0
2024-08-09 09:45:00,234.33,234.33,233.81,233.97,10171.0,229.8687,229.8687,229.3586,229.5156,10171.0
2024-08-09 09:50:00,233.97,234.32,233.46,234.29,13783.0,229.5156,229.8589,229.0153,229.8295,13783.0
2024-08-09 09:55:00,234.21,235.14,234.21,235.14,4175.0,229.751,230.6633,229.751,230.6633,4175.0
2024-08-09 10:00:00,235.37,235.64,235.12,235.21,13906.0,230.8889,231.1538,230.6437,230.732,13906.0
2024-08-09 10:05:00,235.2,235.2,234.42,234.59,6288.0,230.7222,230.7222,229.957,230.1238,6288.0
2024-08-09 10:10:00,234.57,235.06,234.4,234.7,4050.0,230.1042,230.5848,229.9374,230.2317,4050.0
2024-08-09 10:15:00,234.8,234.8,234.16,234.17,1921.0,230.3298,230.3298,229.702,229.7118,1921.0
2024-08-09 10:20:00,234.39,234.79,234.37,234.79,3622.0,229.9276,230.32,229.908,230.32,3622.0
2024-08-09 10:25:00,235.06,235.06,234.47,234.89,2296.0,230.5848,230.5848,230.0061,230.4181,2296.0
2024-08-09 10:30:00,234.72,235.02,234.65,234.9,4141.0,230.2513,230.5456,230.1827,230.4279,4141.0
2024-08-09 10:35:00,234.98,235.06,234.82,235.04,3153.0,230.5064,230.5848,230.3494,230.5652,3153.0
2024-08-09 10:40:00,235.09,235.4,234.97,235.07,2302.0,230.6143,230.9184,230.4966,230.5947,2302.0
2024-08-09 10:45:00,235.19,235.19,234.8,235.15,4272.0,230.7124,230.7124,230.3298,230.6731,4272.0
2024-08-09 10:50:00,234.89,235.65,234.89,235.46,2270.0,230.4181,231.1636,230.4181,230.9772,2270.0
2024-08-09 10:55:00,235.55,235.76,235.4,235.4,1721.0,231.0655,231.2715,230.9184,230.9184,1721.0
2024-08-09 11:00:00,235.37,235.6,235.28,235.46,3000.0,230.8889,231.1146,230.8007,230.9772,3000.0
2024-08-09 11:05:00,235.4,236.0,235.4,235.86,1741.0,230.9184,231.507,230.9184,231.3696,1741.0
2024-08-09 11:10:00,235.87,236.15,235.86,236.06,7477.0,231.3794,231.6541,231.3696,231.5658,7477.0
2024-08-09 11:15:00,235.9,235.9,235.55,235.69,2139.0,231.4089,231.4089,231.0655,231.2029,2139.0
2024-08-09 11:20:00,235.69,236.0,235.55,235.72,4083.0,231.2029,231.507,231.0655,231.2323,4083.0
2024-08-09 11:25:00,235.71,235.78,235.53,235.54,1490.0,231.2225,231.2911,231.0459,231.0557,1490.0
2024-08-09 11:30:00,235.5,235.5,235.1,235.1,1729.0,231.0165,231.0165,230.6241,230.6241,1729.0
2024-08-09 11:35:00,235.2,235.3,234.97,234.97,4675.0,230.7222,230.8203,230.4966,230.4966,4675.0
2024-08-09 11:40:00,234.97,235.11,234.97,234.99,2069.0,230.4966,230.6339,230.4966,230.5162,2069.0
2024-08-09 11:45:00,234.99,235.17,234.98,234.98,2712.0,230.5162,230.6928,230.5064,230.5064,2712.0
2024-08-09 11:50:00,235.01,235.37,234.9,235.37,4398.0,230.5358,230.8889,230.4279,230.8889,4398.0
2024-08-09 11:55:00,235.21,235.21,234.99,235.0,2886.0,230.732,230.732,230.5162,230.526,2886.0
2024-08-09 12:00:00,235.03,235.15,234.99,235.1,2661.0,230.5554,230.6731,230.5162,230.6241,2661.0
2024-08-09 12:05:00,235.17,235.18,235.05,235.18,3217.0,230.6928,230.7026,230.575,230.7026,3217.0
2024-08-09 12:10:00,235.14,235.25,235.09,235.1,1819.0,230.6633,230.7712,230.6143,230.6241,1819.0
2024-08-09 12:15:00,235.32,235.43,235.3,235.3,600.0,230.8399,230.9478,230.8203,230.8203,600.0
2024-08-09 12:20:00,235.31,235.31,235.16,235.17,1146.0,230.8301,230.8301,230.6829,230.6928,1146.0
2024-08-09 12:25:00,235.11,235.15,235.11,235.15,300.0,230.6339,230.6731,230.6339,230.6731,300.0
2024-08-09 12:30:00,235.13,235.31,235.01,235.01,2349.0,230.6535,230.8301,230.5358,230.5358,2349.0
2024-08-09 12:35:00,234.87,235.18,234.87,235.18,1205.0,230.3985,230.7026,230.3985,230.7026,1205.0
2024-08-09 12:40:00,235.21,235.38,235.21,235.34,500.0,230.732,230.8988,230.732,230.8595,500.0
2024-08-09 12:45:00,235.32,235.33,235.08,235.09,2108.0,230.8399,230.8497,230.6045,230.6143,2108.0
2024-08-09 12:50:00,235.16,235.16,235.03,235.06,1734.0,230.6829,230.6829,230.5554,230.5848,1734.0
2024-08-09 12:55:00,235.02,235.17,235.02,235.1,1329.0,230.5456,230.6928,230.5456,230.6241,1329.0
2024-08-09 13:00:00,235.03,235.32,234.97,235.1,4027.0,230.5554,230.8399,230.4966,230.6241,4027.0
2024-08-09 13:05:00,235.17,235.17,235.06,235.08,1100.0,230.6928,230.6928,230.5848,230.6045,1100.0
2024-08-09 13:10:00,235.13,235.16,235.13,235.16,200.0,230.6535,230.6829,230.6535,230.6829,200.0
2024-08-09 13:15:00,235.34,235.36,235.27,235.36,751.0,230.8595,230.8791,230.7909,230.8791,751.0
2024-08-09 13:20:00,235.36,235.65,235.28,235.55,3230.0,230.8791,231.1636,230.8007,231.0655,3230.0
2024-08-09 13:25:00,235.79,235.83,235.75,235.75,300.0,231.301,231.3402,231.2617,231.2617,300.0
2024-08-09 13:30:00,235.85,236.0,235.79,236.0,768.0,231.3598,231.507,231.301,231.507,768.0
2024-08-09 13:35:00,235.9,236.09,235.78,236.09,3370.0,231.4089,231.5952,231.2911,231.5952,3370.0
2024-08-09 13:40:00,235.97,236.02,235.75,235.76,2871.0,231.4775,231.5266,231.2617,231.2715,2871.0
2024-08-09 13:45:00,235.7,235.7,235.69,235.7,200.0,231.2127,231.2127,231.2029,231.2127,200.0
2024-08-09 13:50:00,235.7,235.74,235.54,235.54,2942.0,231.2127,231.2519,231.0557,231.0557,2942.0
2024-08-09 13:55:00,235.58,235.68,235.14,235.14,2866.0,231.0949,231.193,230.6633,230.6633,2866.0
2024-08-09 14:00:00,235.21,235.21,234.97,234.98,2371.0,230.732,230.732,230.4966,230.5064,2371.0
2024-08-09 14:05:00,234.96,235.04,234.84,234.98,3327.0,230.4868,230.5652,230.369,230.5064,3327.0
2024-08-09 14:10:00,234.98,235.14,234.84,234.95,2925.0,230.5064,230.6633,230.369,230.4769,2925.0
2024-08-09 14:15:00,235.06,235.11,234.89,235.09,1854.0,230.5848,230.6339,230.4181,230.6143,1854.0
2024-08-09 14:20:00,235.07,235.17,235.0,235.09,808.0,230.5947,230.6928,230.526,230.6143,808.0
2024-08-09 14:25:00,235.0,235.14,235.0,235.04,1569.0,230.526,230.6633,230.526,230.5652,1569.0
2024-08-09 14:30:00,234.96,235.34,234.94,235.0,10077.0,230.4868,230.8595,230.4671,230.526,10077.0
2024-08-09 14:35:00,235.04,235.31,235.04,235.26,500.0,230.5652,230.8301,230.5652,230.781,500.0
2024-08-09 14:40:00,235.15,235.55,235.13,235.54,8049.0,230.6731,231.0655,230.6535,231.0557,8049.0
2024-08-09 14:45:00,235.51,235.62,235.5,235.62,600.0,231.0263,231.1342,231.0165,231.1342,600.0
2024-08-09 14:50:00,235.44,235.6,235.38,235.5,12773.0,230.9576,231.1146,230.8988,231.0165,12773.0
2024-08-09 14:55:00,235.4,235.4,235.12,235.12,2024.0,230.9184,230.9184,230.6437,230.6437,2024.0
2024-08-09 15:00:00,235.26,235.26,234.78,234.79,5407.0,230.781,230.781,230.3102,230.32,5407.0
2024-08-09 15:05:00,234.71,234.79,234.53,234.66,2916.0,230.2415,230.32,230.0649,230.1925,2916.0
2024-08-09 15:10:00,234.66,234.84,234.56,234.84,4580.0,230.1925,230.369,230.0944,230.369,4580.0
2024-08-09 15:15:00,234.85,235.04,234.78,234.89,2700.0,230.3788,230.5652,230.3102,230.4181,2700.0
2024-08-09 15:20:00,234.95,235.25,234.71,235.2,7916.0,230.4769,230.7712,230.2415,230.7222,7916.0
2024-08-09 15:25:00,235.13,235.51,235.13,235.24,1764.0,230.6535,231.0263,230.6535,230.7614,1764.0
2024-08-09 15:30:00,235.37,235.56,235.37,235.51,2768.0,230.8889,231.0753,230.8889,231.0263,2768.0
2024-08-09 15:35:00,235.57,235.78,235.51,235.52,5057.0,231.0851,231.2911,231.0263,231.0361,5057.0
2024-08-09 15:40:00,235.54,235.72,235.5,235.67,6107.0,231.0557,231.2323,231.0165,231.1832,6107.0
2024-08-09 15:45:00,235.72,236.13,235.72,236.13,7780.0,231.2323,231.6345,231.2323,231.6345,7780.0
2024-08-09 15:50:00,236.13,236.29,235.87,236.06,18512.0,231.6345,231.7914,231.3794,231.5658,18512.0
2024-08-09 15:55:00,236.09,236.47,235.88,235.9,37077.0,231.5952,231.968,231.3892,231.4089,37077.0
2024-08-12 09:30:00,235.08,235.52,234.18,234.23,13441.0,230.6045,231.0361,229.7216,229.7707,13441.0
2024-08-12 09:35:00,234.05,234.05,234.0,234.0,500.0,229.5941,229.5941,229.545,229.545,500.0
2024-08-12 09:40:00,233.91,235.2,233.9,234.83,4032.0,229.4567,230.7222,229.4469,230.3592,4032.0
2024-08-12 09:45:00,235.2,235.22,234.55,234.7,3315.0,230.7222,230.7418,230.0846,230.2317,3315.0
2024-08-12 09:50:00,234.65,234.65,234.21,234.35,1851.0,230.1827,230.1827,229.751,229.8884,1851.0
2024-08-12 09:55:00,234.24,234.57,233.92,234.45,1932.0,229.7805,230.1042,229.4666,229.9865,1932.0
2024-08-12 10:00:00,234.2,234.7,234.19,234.46,3232.0,229.7412,230.2317,229.7314,229.9963,3232.0
2024-08-12 10:05:00,234.39,234.71,234.31,234.31,900.0,229.9276,230.2415,229.8491,229.8491,900.0
2024-08-12 10:10:00,234.52,234.94,234.49,234.75,10937.0,230.0551,230.4671,230.0257,230.2808,10937.0
2024-08-12 10:15:00,234.89,235.33,234.5,234.72,12110.0,230.4181,230.8497,230.0355,230.2513,12110.0
2024-08-12 10:20:00,234.72,234.96,234.36,234.92,25751.0,230.2513,230.4868,229.8982,230.4475,25751.0
2024-08-12 10:25:00,234.92,235.02,234.45,235.01,6308.0,230.4475,230.5456,229.9865,230.5358,6308.0
2024-08-12 10:30:00,234.74,235.44,234.73,235.21,2161.0,230.2709,230.9576,230.2611,230.732,2161.0
2024-08-12 10:35:00,235.39,235.43,234.99,235.09,8902.0,230.9086,230.9478,230.5162,230.6143,8902.0
2024-08-12 10:40:00,235.11,235.46,234.89,235.12,3704.0,230.6339,230.9772,230.4181,230.6437,3704.0
2024-08-12 10:45:00,235.14,235.38,234.99,235.32,4965.0,230.6633,230.8988,230.5162,230.8399,4965.0
2024-08-12 10:50:00,235.35,235.71,235.35,235.68,1139.0,230.8693,231.2225,230.8693,231.193,1139.0
2024-08-12 10:55:00,235.81,236.17,235.7,235.88,5434.0,231.3206,231.6737,231.2127,231.3892,5434.0
2024-08-12 11:00:00,236.01,236.09,235.64,235.65,1794.0,231.5168,231.5952,231.1538,231.1636,1794.0
2024-08-12 11:05:00,235.51,235.62,235.1,235.31,3295.0,231.0263,231.1342,230.6241,230.8301,3295.0
2024-08-12 11:10:00,235.25,235.25,234.78,235.2,4487.0,230.7712,230.7712,230.3102,230.7222,4487.0
2024-08-12 11:15:00,235.07,235.25,234.87,235.25,4862.0,230.5947,230.7712,230.3985,230.7712,4862.0
2024-08-12 11:20:00,234.99,235.18,234.87,235.13,7219.0,230.5162,230.7026,230.3985,230.6535,7219.0
2024-08-12 11:25:00,235.0,235.2,234.57,234.91,18799.0,230.526,230.7222,230.1042,230.4377,18799.0
2024-08-12 11:30:00,234.91,235.02,234.63,234.93,10486.0,230.4377,230.5456,230.163,230.4573,10486.0
2024-08-12 11:35:00,234.89,235.26,234.89,235.03,3059.0,230.4181,230.781,230.4181,230.5554,3059.0
2024-08-12 11:40:00,234.98,235.0,234.7,234.89,5127.0,230.5064,230.526,230.2317,230.4181,5127.0
2024-08-12 11:45:00,234.87,234.92,234.65,234.68,3707.0,230.3985,230.4475,230.1827,230.2121,3707.0
2024-08-12 11:50:00,234.86,235.12,234.85,235.12,900.0,230.3887,230.6437,230.3788,230.6437,900.0
2024-08-12 11:55:00,235.08,235.21,235.07,235.12,716.0,230.6045,230.732,230.5947,230.6437,716.0
2024-08-12 12:00:00,235.31,235.53,235.31,235.41,1746.0,230.8301,231.0459,230.8301,230.9282,1746.0
2024-08-12 12:05:00,235.46,235.62,235.2,235.34,3680.0,230.9772,231.1342,230.7222,230.8595,3680.0
2024-08-12 12:10:00,235.34,235.71,235.33,235.69,2108.0,230.8595,231.2225,230.8497,231.2029,2108.0
2024-08-12 12:15:00,235.56,235.6,235.31,235.47,15015.0,231.0753,231.1146,230.8301,230.987,15015.0
2024-08-12 12:20:00,235.31,235.61,235.31,235.61,3628.0,230.8301,231.1244,230.8301,231.1244,3628.0
2024-08-12 12:25:00,235.51,235.67,235.26,235.41,1575.0,231.0263,231.1832,230.781,230.9282,1575.0
2024-08-12 12:30:00,235.37,235.37,235.17,235.21,945.0,230.8889,230.8889,230.6928,230.732,945.0
2024-08-12 12:35:00,235.08,235.46,235.07,235.35,1934.0,230.6045,230.9772,230.5947,230.8693,1934.0
2024-08-12 12:40:00,235.47,235.65,235.21,235.65,1691.0,230.987,231.1636,230.732,231.1636,1691.0
2024-08-12 12:45:00,235.61,235.74,235.39,235.4,2666.0,231.1244,231.2519,230.9086,230.9184,2666.0
2024-08-12 12:50:00,235.52,235.83,235.51,235.83,4402.0,231.0361,231.3402,231.0263,231.3402,4402.0
2024-08-12 12:55:00,235.8,235.98,235.68,235.8,14720.0,231.3108,231.4873,231.193,231.3108,14720.0
2024-08-12 13:00:00,235.73,235.8,235.18,235.33,49316.0,231.2421,231.3108,230.7026,230.8497,49316.0
2024-08-12 13:05:00,235.38,235.43,235.17,235.3,19672.0,230.8988,230.9478,230.6928,230.8203,19672.0
2024-08-12 13:10:00,235.26,235.45,235.14,235.32,2871.0,230.781,230.9674,230.6633,230.8399,2871.0
2024-08-12 13:15:00,235.32,235.5,235.32,235.39,2630.0,230.8399,231.0165,230.8399,230.9086,2630.0
2024-08-12 13:20:00,235.5,235.87,235.39,235.45,6215.0,231.0165,231.3794,230.9086,230.9674,6215.0
2024-08-12 13:25:00,235.44,235.58,235.24,235.53,10530.0,230.9576,231.0949,230.7614,231.0459,10530.0
2024-08-12 13:30:00,235.51,235.68,235.51,235.68,997.0,231.0263,231.193,231.0263,231.193,997.0
2024-08-12 13:35:00,235.59,235.66,235.49,235.5,2143.0,231.1048,231.1734,231.0067,231.0165,2143.0
2024-08-12 13:40:00,235.47,235.53,235.17,235.32,6443.0,230.987,231.0459,230.6928,230.8399,6443.0
2024-08-12 13:45:00,235.29,235.42,234.9,235.05,14950.0,230.8105,230.938,230.4279,230.575,14950.0
2024-08-12 13:50:00,235.0,235.1,234.4,234.41,5365.0,230.526,230.6241,229.9374,229.9472,5365.0
2024-08-12 13:55:00,234.11,234.3,234.05,234.05,2100.0,229.6529,229.8393,229.5941,229.5941,2100.0
2024-08-12 14:00:00,234.16,234.27,234.01,234.11,868.0,229.702,229.8099,229.5548,229.6529,868.0
2024-08-12 14:05:00,234.16,234.24,234.05,234.24,6521.0,229.702,229.7805,229.5941,229.7805,6521.0
2024-08-12 14:10:00,234.22,234.41,234.13,234.41,2049.0,229.7608,229.9472,229.6726,229.9472,2049.0
2024-08-12 14:15:00,234.41,234.41,234.25,234.32,1739.0,229.9472,229.9472,229.7903,229.8589,1739.0
2024-08-12 14:20:00,234.38,234.47,234.2,234.2,3414.0,229.9178,230.0061,229.7412,229.7412,3414.0
2024-08-12 14:25:00,234.15,234.22,234.1,234.17,2536.0,229.6922,229.7608,229.6431,229.7118,2536.0
2024-08-12 14:30:00,234.06,234.28,234.01,234.06,2674.0,229.6039,229.8197,229.5548,229.6039,2674.0
2024-08-12 14:35:00,234.11,234.11,234.02,234.09,1949.0,229.6529,229.6529,229.5646,229.6333,1949.0
2024-08-12 14:40:00,234.09,234.44,234.08,234.25,3725.0,229.6333,229.9767,229.6235,229.7903,3725.0
2024-08-12 14:45:00,234.2,234.46,234.19,234.46,1143.0,229.7412,229.9963,229.7314,229.9963,1143.0
2024-08-12 14:50:00,234.18,234.44,234.1,234.15,4109.0,229.7216,229.9767,229.6431,229.6922,4109.0
2024-08-12 14:55:00,234.04,234.41,234.04,234.22,2033.0,229.5843,229.9472,229.5843,229.7608,2033.0
2024-08-12 15:00:00,234.18,234.31,234.1,234.31,2081.0,229.7216,229.8491,229.6431,229.8491,2081.0
2024-08-12 15:05:00,234.31,234.49,234.21,234.49,2133.0,229.8491,230.0257,229.751,230.0257,2133.0
2024-08-12 15:10:00,234.46,234.59,234.34,234.34,2874.0,229.9963,230.1238,229.8786,229.8786,2874.0
2024-08-12 15:15:00,234.42,234.5,234.32,234.48,3443.0,229.957,230.0355,229.8589,230.0159,3443.0
2024-08-12 15:20:00,234.44,234.73,234.39,234.71,3968.0,229.9767,230.2611,229.9276,230.2415,3968.0
2024-08-12 15:25:00,234.64,234.83,234.49,234.49,4677.0,230.1728,230.3592,230.0257,230.0257,4677.0
2024-08-12 15:30:00,234.49,234.5,234.2,234.23,3155.0,230.0257,230.0355,229.7412,229.7707,3155.0
2024-08-12 15:35:00,234.15,234.26,234.04,234.04,4514.0,229.6922,229.8001,229.5843,229.5843,4514.0
2024-08-12 15:40:00,234.06,234.13,233.93,233.96,5827.0,229.6039,229.6726,229.4764,229.5058,5827.0
2024-08-12 15:45:00,233.95,234.08,233.8,234.06,10275.0,229.496,229.6235,229.3488,229.6039,10275.0
2024-08-12 15:50:00,234.01,234.37,233.95,234.37,18615.0,229.5548,229.908,229.496,229.908,18615.0
2024-08-12 15:55:00,234.37,234.61,234.08,234.12,67525.0,229.908,230.1434,229.6235,229.6627,67525.0
2024-08-13 09:30:00,233.89,234.75,233.5,234.12,35392.0,229.4371,230.2808,229.0545,229.6627,35392.0
2024-08-13 09:35:00,234.12,234.74,233.65,234.74,7797.0,229.6627,230.2709,229.2017,230.2709,7797.0
2024-08-13 09:40:00,234.74,234.78,234.38,234.78,1300.0,230.2709,230.3102,229.9178,230.3102,1300.0
2024-08-13 09:45:00,234.85,235.54,234.72,234.9,60813.0,230.3788,231.0557,230.2513,230.4279,60813.0
2024-08-13 09:50:00,234.8,235.34,234.5,234.83,18578.0,230.3298,230.8595,230.0355,230.3592,18578.0
2024-08-13 09:55:00,234.61,235.41,234.14,235.2,7842.0,230.1434,230.9282,229.6824,230.7222,7842.0
2024-08-13 10:00:00,234.98,235.11,234.28,235.08,18573.0,230.5064,230.6339,229.8197,230.6045,18573.0
2024-08-13 10:05:00,235.06,235.06,234.52,235.0,3795.0,230.5848,230.5848,230.0551,230.526,3795.0
2024-08-13 10:10:00,234.75,235.27,234.75,235.27,925.0,230.2808,230.7909,230.2808,230.7909,925.0
2024-08-13 10:15:00,235.04,235.04,234.62,234.87,36389.0,230.5652,230.5652,230.1532,230.3985,36389.0
2024-08-13 10:20:00,234.8,234.97,234.34,234.4,39062.0,230.3298,230.4966,229.8786,229.9374,39062.0
2024-08-13 10:25:00,234.4,234.41,233.85,234.03,1264.0,229.9374,229.9472,229.3979,229.5745,1264.0
2024-08-13 10:30:00,233.9,234.3,233.89,233.94,9575.0,229.4469,229.8393,229.4371,229.4862,9575.0
2024-08-13 10:35:00,233.96,234.38,233.78,234.25,12338.0,229.5058,229.9178,229.3292,229.7903,12338.0
2024-08-13 10:40:00,234.25,234.88,234.25,234.88,19642.0,229.7903,230.4083,229.7903,230.4083,19642.0
2024-08-13 10:45:00,234.73,235.14,234.65,234.93,3270.0,230.2611,230.6633,230.1827,230.4573,3270.0
2024-08-13 10:50:00,235.0,235.04,234.8,234.8,2077.0,230.526,230.5652,230.3298,230.3298,2077.0
2024-08-13 10:55:00,235.05,235.05,234.54,234.71,6448.0,230.575,230.575,230.0747,230.2415,6448.0
2024-08-13 11:00:00,234.54,234.96,234.54,234.65,5095.0,230.0747,230.4868,230.0747,230.1827,5095.0
2024-08-13 11:05:00,234.96,234.96,234.11,234.21,30107.0,230.4868,230.4868,229.6529,229.751,30107.0
2024-08-13 11:10:00,234.23,234.59,234.0,234.59,30874.0,229.7707,230.1238,229.545,230.1238,30874.0
2024-08-13 11:15:00,234.5,234.6,234.41,234.55,3211.0,230.0355,230.1336,229.9472,230.0846,3211.0
2024-08-13 11:20:00,234.47,234.6,234.23,234.48,8427.0,230.0061,230.1336,229.7707,230.0159,8427.0
2024-08-13 11:25:00,234.48,234.51,234.09,234.5,7398.0,230.0159,230.0453,229.6333,230.0355,7398.0
2024-08-13 11:30:00,234.5,234.52,234.35,234.51,3051.0,230.0355,230.0551,229.8884,230.0453,3051.0
2024-08-13 11:35:00,234.53,234.62,234.3,234.3,2519.0,230.0649,230.1532,229.8393,229.8393,2519.0
2024-08-13 11:40:00,234.36,234.74,234.29,234.74,1374.0,229.8982,230.2709,229.8295,230.2709,1374.0
2024-08-13 11:45:00,234.78,234.78,234.5,234.62,3241.0,230.3102,230.3102,230.0355,230.1532,3241.0
2024-08-13 11:50:00,234.47,234.71,234.42,234.42,7000.0,230.0061,230.2415,229.957,229.957,7000.0
2024-08-13 11:55:00,234.53,234.79,234.52,234.62,22568.0,230.0649,230.32,230.0551,230.1532,22568.0
2024-08-13 12:00:00,234.71,234.71,234.62,234.64,934.0,230.2415,230.2415,230.1532,230.1728,934.0
2024-08-13 12:05:00,234.65,234.89,234.64,234.69,13131.0,230.1827,230.4181,230.1728,230.2219,13131.0
2024-08-13 12:10:00,234.62,235.12,234.62,235.12,16341.0,230.1532,230.6437,230.1532,230.6437,16341.0
2024-08-13 12:15:00,235.1,235.11,234.91,235.03,3968.0,230.6241,230.6339,230.4377,230.5554,3968.0
2024-08-13 12:20:00,235.09,235.1,234.9,234.9,2228.0,230.6143,230.6241,230.4279,230.4279,2228.0
2024-08-13 12:25:00,235.0,235.02,234.89,234.98,900.0,230.526,230.5456,230.4181,230.5064,900.0
2024-08-13 12:30:00,234.84,235.0,234.83,235.0,11700.0,230.369,230.526,230.3592,230.526,11700.0
2024-08-13 12:35:00,235.12,235.12,234.84,234.86,3791.0,230.6437,230.6437,230.369,230.3887,3791.0
2024-08-13 12:40:00,234.94,234.94,234.74,234.74,1612.0,230.4671,230.4671,230.2709,230.2709,1612.0
2024-08-13 12:45:00,234.75,234.97,234.71,234.88,15282.0,230.2808,230.4966,230.2415,230.4083,15282.0
2024-08-13 12:50:00,234.94,235.23,234.9,235.23,17200.0,230.4671,230.7516,230.4279,230.7516,17200.0
2024-08-13 12:55:00,235.12,235.59,234.88,235.38,32157.0,230.6437,231.1048,230.4083,230.8988,32157.0
2024-08-13 13:00:00,235.38,235.39,235.25,235.35,5714.0,230.8988,230.9086,230.7712,230.8693,5714.0
2024-08-13 13:05:00,235.35,235.36,235.01,235.09,7634.0,230.8693,230.8791,230.5358,230.6143,7634.0
2024-08-13 13:10:00,235.1,235.34,235.0,235.13,11185.0,230.6241,230.8595,230.526,230.6535,11185.0
2024-08-13 13:15:00,235.19,235.4,235.02,235.36,7692.0,230.7124,230.9184,230.5456,230.8791,7692.0
2024-08-13 13:20:00,235.36,235.52,235.23,235.47,25571.0,230.8791,231.0361,230.7516,230.987,25571.0
2024-08-13 13:25:00,235.5,235.57,235.41,235.52,5500.0,231.0165,231.0851,230.9282,231.0361,5500.0
2024-08-13 13:30:00,235.5,235.67,235.38,235.64,5278.0,231.0165,231.1832,230.8988,231.1538,5278.0
2024-08-13 13:35:00,235.82,235.97,235.73,235.73,3758.0,231.3304,231.4775,231.2421,231.2421,3758.0
2024-08-13 13:40:00,235.86,235.87,235.67,235.68,2939.0,231.3696,231.3794,231.1832,231.193,2939.0
2024-08-13 13:45:00,235.8,235.92,235.72,235.87,5608.0,231.3108,231.4285,231.2323,231.3794,5608.0
2024-08-13 13:50:00,235.89,236.01,235.85,235.95,28672.0,231.399,231.5168,231.3598,231.4579,28672.0
2024-08-13 13:55:00,235.99,236.08,235.83,235.87,9484.0,231.4971,231.5854,231.3402,231.3794,9484.0
2024-08-13 14:00:00,235.87,235.94,235.49,235.52,13628.0,231.3794,231.4481,231.0067,231.0361,13628.0
2024-08-13 14:05:00,235.56,235.62,235.41,235.5,6844.0,231.0753,231.1342,230.9282,231.0165,6844.0
2024-08-13 14:10:00,235.5,235.78,235.49,235.67,16052.0,231.0165,231.2911,231.0067,231.1832,16052.0
2024-08-13 14:15:00,235.71,235.8,235.57,235.59,4794.0,231.2225,231.3108,231.0851,231.1048,4794.0
2024-08-13 14:20:00,235.63,235.88,235.62,235.76,3127.0,231.144,231.3892,231.1342,231.2715,3127.0
2024-08-13 14:25:00,235.75,235.75,235.37,235.47,5740.0,231.2617,231.2617,230.8889,230.987,5740.0
2024-08-13 14:30:00,235.47,235.59,235.45,235.58,3017.0,230.987,231.1048,230.9674,231.0949,3017.0
2024-08-13 14:35:00,235.58,235.77,235.54,235.76,2600.0,231.0949,231.2813,231.0557,231.2715,2600.0
2024-08-13 14:40:00,235.76,235.82,235.65,235.82,4554.0,231.2715,231.3304,231.1636,231.3304,4554.0
2024-08-13 14:45:00,235.82,235.84,235.61,235.64,3996.0,231.3304,231.35,231.1244,231.1538,3996.0
2024-08-13 14:50:00,235.59,235.63,235.49,235.61,4936.0,231.1048,231.144,231.0067,231.1244,4936.0
2024-08-13 14:55:00,235.61,235.78,235.6,235.63,4361.0,231.1244,231.2911,231.1146,231.144,4361.0
2024-08-13 15:00:00,235.66,236.07,235.65,236.07,1619.0,231.1734,231.5756,231.1636,231.5756,1619.0
2024-08-13 15:05:00,235.97,236.32,235.87,236.19,2964.0,231.4775,231.8209,231.3794,231.6933,2964.0
2024-08-13 15:10:00,236.17,236.17,235.85,236.04,5657.0,231.6737,231.6737,231.3598,231.5462,5657.0
2024-08-13 15:15:00,236.13,236.25,236.1,236.22,4203.0,231.6345,231.7522,231.605,231.7228,4203.0
2024-08-13 15:20:00,236.18,236.82,236.04,236.7,3130.0,231.6835,232.3113,231.5462,232.1936,3130.0
2024-08-13 15:25:00,236.7,236.75,236.5,236.69,2414.0,232.1936,232.2427,231.9974,232.1838,2414.0
2024-08-13 15:30:00,236.74,236.74,236.38,236.38,2668.0,232.2329,232.2329,231.8797,231.8797,2668.0
2024-08-13 15:35:00,236.45,236.55,236.32,236.4,4494.0,231.9484,232.0465,231.8209,231.8993,4494.0
2024-08-13 15:40:00,236.42,236.54,236.11,236.19,5290.0,231.919,232.0367,231.6149,231.6933,5290.0
2024-08-13 15:45:00,236.19,236.53,236.17,236.53,5044.0,231.6933,232.0269,231.6737,232.0269,5044.0
2024-08-13 15:50:00,236.56,236.63,235.74,235.97,15357.0,232.0563,232.125,231.2519,231.4775,15357.0
2024-08-13 15:55:00,235.91,236.62,235.91,236.26,44488.0,231.4187,232.1151,231.4187,231.762,44488.0
2024-08-14 09:30:00,235.71,236.28,234.81,235.86,15926.0,231.2225,231.7816,230.3396,231.3696,15926.0
2024-08-14 09:35:00,236.23,236.54,235.56,235.93,15169.0,231.7326,232.0367,231.0753,231.4383,15169.0
2024-08-14 09:40:00,235.98,236.72,235.98,236.49,6020.0,231.4873,232.2132,231.4873,231.9876,6020.0
2024-08-14 09:45:00,236.39,236.44,235.43,235.95,28298.0,231.8895,231.9386,230.9478,231.4579,28298.0
2024-08-14 09:50:00,235.97,236.13,235.43,235.57,11456.0,231.4775,231.6345,230.9478,231.0851,11456.0
2024-08-14 09:55:00,235.71,236.25,235.26,235.61,17857.0,231.2225,231.7522,230.781,231.1244,17857.0
2024-08-14 10:00:00,235.6,235.91,234.67,234.75,3315.0,231.1146,231.4187,230.2023,230.2808,3315.0
2024-08-14 10:05:00,234.63,235.21,234.33,235.21,1500.0,230.163,230.732,229.8687,230.732,1500.0
2024-08-14 10:10:00,235.25,235.9,235.25,235.72,1022.0,230.7712,231.4089,230.7712,231.2323,1022.0
2024-08-14 10:15:00,236.0,236.0,235.68,235.68,11245.0,231.507,231.507,231.193,231.193,11245.0
2024-08-14 10:20:00,235.73,235.94,235.56,235.56,1677.0,231.2421,231.4481,231.0753,231.0753,1677.0
2024-08-14 10:25:00,235.81,235.88,235.52,235.69,2345.0,231.3206,231.3892,231.0361,231.2029,2345.0
2024-08-14 10:30:00,235.69,235.69,235.6,235.6,433.0,231.2029,231.2029,231.1146,231.1146,433.0
2024-08-14 10:35:00,235.75,235.75,235.62,235.68,1000.0,231.2617,231.2617,231.1342,231.193,1000.0
2024-08-14 10:40:00,235.68,235.75,235.45,235.45,2465.0,231.193,231.2617,230.9674,230.9674,2465.0
2024-08-14 10:45:00,235.59,235.6,235.42,235.51,2113.0,231.1048,231.1146,230.938,231.0263,2113.0
2024-08-14 10:50:00,235.51,235.51,234.95,235.29,6608.0,231.0263,231.0263,230.4769,230.8105,6608.0
2024-08-14 10:55:00,235.3,235.39,235.12,235.2,1040.0,230.8203,230.9086,230.6437,230.7222,1040.0
2024-08-14 11:00:00,235.23,235.26,235.03,235.08,2058.0,230.7516,230.781,230.5554,230.6045,2058.0
2024-08-14 11:05:00,235.27,235.27,234.75,235.13,4053.0,230.7909,230.7909,230.2808,230.6535,4053.0
2024-08-14 11:10:00,235.08,235.15,235.0,235.08,12734.0,230.6045,230.6731,230.526,230.6045,12734.0
2024-08-14 11:15:00,235.01,235.33,234.89,235.24,20364.0,230.5358,230.8497,230.4181,230.7614,20364.0
2024-08-14 11:20:00,235.25,235.3,235.25,235.3,796.0,230.7712,230.8203,230.7712,230.8203,796.0
2024-08-14 11:25:00,235.18,235.19,234.99,235.17,3681.0,230.7026,230.7124,230.5162,230.6928,3681.0
2024-08-14 11:30:00,235.18,235.23,234.97,235.03,11894.0,230.7026,230.7516,230.4966,230.5554,11894.0
2024-08-14 11:35:00,235.03,235.17,234.97,235.17,7248.0,230.5554,230.6928,230.4966,230.6928,7248.0
2024-08-14 11:40:00,235.16,235.16,234.84,234.92,2711.0,230.6829,230.6829,230.369,230.4475,2711.0
2024-08-14 11:45:00,234.93,235.01,234.91,234.94,500.0,230.4573,230.5358,230.4377,230.4671,500.0
2024-08-14 11:50:00,234.94,235.06,234.85,234.95,3692.0,230.4671,230.5848,230.3788,230.4769,3692.0
2024-08-14 11:55:00,235.05,235.05,234.75,234.82,3834.0,230.575,230.575,230.2808,230.3494,3834.0
2024-08-14 12:00:00,234.77,234.84,234.73,234.81,12569.0,230.3004,230.369,230.2611,230.3396,12569.0
2024-08-14 12:05:00,234.76,235.13,234.76,235.02,4691.0,230.2906,230.6535,230.2906,230.5456,4691.0
2024-08-14 12:10:00,234.99,235.12,234.99,235.08,2448.0,230.5162,230.6437,230.5162,230.6045,2448.0
2024-08-14 12:15:00,235.05,235.16,234.98,235.1,1362.0,230.575,230.6829,230.5064,230.6241,1362.0
2024-08-14 12:20:00,235.09,235.1,234.83,234.89,2319.0,230.6143,230.6241,230.3592,230.4181,2319.0
2024-08-14 12:25:00,234.71,234.71,234.49,234.49,2549.0,230.2415,230.2415,230.0257,230.0257,2549.0
2024-08-14 12:30:00,234.59,234.61,234.51,234.6,1135.0,230.1238,230.1434,230.0453,230.1336,1135.0
2024-08-14 12:35:00,234.61,234.66,234.5,234.64,2828.0,230.1434,230.1925,230.0355,230.1728,2828.0
2024-08-14 12:40:00,234.56,234.69,234.52,234.52,4478.0,230.0944,230.2219,230.0551,230.0551,4478.0
2024-08-14 12:45:00,234.47,234.53,234.3,234.37,2412.0,230.0061,230.0649,229.8393,229.908,2412.0
2024-08-14 12:50:00,234.37,234.55,234.36,234.55,4060.0,229.908,230.0846,229.8982,230.0846,4060.0
2024-08-14 12:55:00,234.56,234.71,234.55,234.6,2274.0,230.0944,230.2415,230.0846,230.1336,2274.0
2024-08-14 13:00:00,234.57,234.6,234.41,234.43,1919.0,230.1042,230.1336,229.9472,229.9668,1919.0
2024-08-14 13:05:00,234.41,234.49,234.32,234.32,6809.0,229.9472,230.0257,229.8589,229.8589,6809.0
2024-08-14 13:10:00,234.4,234.4,234.23,234.29,2173.0,229.9374,229.9374,229.7707,229.8295,2173.0
2024-08-14 13:15:00,234.29,234.29,234.01,234.15,5529.0,229.8295,229.8295,229.5548,229.6922,5529.0
2024-08-14 13:20:00,234.16,234.18,234.03,234.16,2216.0,229.702,229.7216,229.5745,229.702,2216.0
2024-08-14 13:25:00,234.12,234.26,234.06,234.21,3043.0,229.6627,229.8001,229.6039,229.751,3043.0
2024-08-14 13:30:00,234.21,234.36,234.17,234.2,8402.0,229.751,229.8982,229.7118,229.7412,8402.0
2024-08-14 13:35:00,234.22,234.69,234.2,234.69,5558.0,229.7608,230.2219,229.7412,230.2219,5558.0
2024-08-14 13:40:00,234.67,234.76,234.63,234.65,2436.0,230.2023,230.2906,230.163,230.1827,2436.0
2024-08-14 13:45:00,234.63,234.86,234.5,234.77,1612.0,230.163,230.3887,230.0355,230.3004,1612.0
2024-08-14 13:50:00,234.8,235.01,234.79,234.88,5438.0,230.3298,230.5358,230.32,230.4083,5438.0
2024-08-14 13:55:00,234.89,234.89,234.33,234.38,47108.0,230.4181,230.4181,229.8687,229.9178,47108.0
2024-08-14 14:00:00,234.45,234.72,234.42,234.55,7389.0,229.9865,230.2513,229.957,230.0846,7389.0
2024-08-14 14:05:00,234.47,234.47,233.96,234.0,9292.0,230.0061,230.0061,229.5058,229.545,9292.0
2024-08-14 14:10:00,234.0,234.28,233.95,233.95,19223.0,229.545,229.8197,229.496,229.496,19223.0
2024-08-14 14:15:00,233.93,234.01,233.84,233.84,12588.0,229.4764,229.5548,229.3881,229.3881,12588.0
2024-08-14 14:20:00,233.86,234.15,233.86,233.91,7669.0,229.4077,229.6922,229.4077,229.4567,7669.0
2024-08-14 14:25:00,233.92,234.05,233.81,234.03,5556.0,229.4666,229.5941,229.3586,229.5745,5556.0
2024-08-14 14:30:00,234.13,234.27,233.92,234.09,4956.0,229.6726,229.8099,229.4666,229.6333,4956.0
2024-08-14 14:35:00,233.99,234.27,233.94,234.0,13420.0,229.5352,229.8099,229.4862,229.545,13420.0
2024-08-14 14:40:00,233.99,234.3,233.98,234.29,2779.0,229.5352,229.8393,229.5254,229.8295,2779.0
2024-08-14 14:45:00,234.29,234.37,234.25,234.33,3064.0,229.8295,229.908,229.7903,229.8687,3064.0
2024-08-14 14:50:00,234.34,234.41,234.27,234.41,2815.0,229.8786,229.9472,229.8099,229.9472,2815.0
2024-08-14 14:55:00,234.53,234.53,234.29,234.42,26782.0,230.0649,230.0649,229.8295,229.957,26782.0
2024-08-14 15:00:00,234.45,234.45,234.2,234.31,4244.0,229.9865,229.9865,229.7412,229.8491,4244.0
2024-08-14 15:05:00,234.31,234.33,234.27,234.31,14538.0,229.8491,229.8687,229.8099,229.8491,14538.0
2024-08-14 15:10:00,234.28,234.32,234.19,234.22,6773.0,229.8197,229.8589,229.7314,229.7608,6773.0
2024-08-14 15:15:00,234.22,234.28,234.09,234.17,3747.0,229.7608,229.8197,229.6333,229.7118,3747.0
2024-08-14 15:20:00,234.17,234.21,233.95,233.98,3917.0,229.7118,229.751,229.496,229.5254,3917.0
2024-08-14 15:25:00,233.98,234.09,233.89,234.02,2856.0,229.5254,229.6333,229.4371,229.5646,2856.0
2024-08-14 15:30:00,233.96,234.03,233.87,233.92,5938.0,229.5058,229.5745,229.4175,229.4666,5938.0
2024-08-14 15:35:00,233.95,234.32,233.94,234.1,10272.0,229.496,229.8589,229.4862,229.6431,10272.0
2024-08-14 15:40:00,234.1,234.1,233.84,233.98,19501.0,229.6431,229.6431,229.3881,229.5254,19501.0
2024-08-14 15:45:00,233.98,234.04,233.81,233.93,16280.0,229.5254,229.5843,229.3586,229.4764,16280.0
2024-08-14 15:50:00,234.08,234.12,233.61,233.79,26720.0,229.6235,229.6627,229.1625,229.339,26720.0
2024-08-14 15:55:00,233.82,234.17,233.78,233.88,69787.0,229.3685,229.7118,229.3292,229.4273,69787.0
2024-08-15 09:30:00,234.0,234.56,233.32,234.18,25447.0,229.545,230.0944,228.878,229.7216,25447.0
2024-08-15 09:35:00,234.14,234.14,233.04,233.39,15157.0,229.6824,229.6824,228.6033,228.9466,15157.0
2024-08-15 09:40:00,233.5,233.65,233.09,233.41,16588.0,229.0545,229.2017,228.6524,228.9663,16588.0
2024-08-15 09:45:00,233.65,233.65,232.75,233.19,16798.0,229.2017,229.2017,228.3188,228.7505,16798.0
2024-08-15 09:50:00,233.23,233.41,232.79,233.15,14649.0,228.7897,228.9663,228.3581,228.7112,14649.0
2024-08-15 09:55:00,233.15,233.38,232.91,233.11,13177.0,228.7112,228.9368,228.4758,228.672,13177.0
2024-08-15 10:00:00,233.06,233.52,232.95,233.42,7799.0,228.6229,229.0742,228.515,228.9761,7799.0
2024-08-15 10:05:00,233.33,233.33,232.82,232.91,7645.0,228.8878,228.8878,228.3875,228.4758,7645.0
2024-08-15 10:10:00,232.82,233.0,232.63,232.75,17740.0,228.3875,228.5641,228.2011,228.3188,17740.0
2024-08-15 10:15:00,232.91,233.24,232.83,233.24,10930.0,228.4758,228.7995,228.3973,228.7995,10930.0
2024-08-15 10:20:00,233.26,233.29,232.9,232.94,3403.0,228.8191,228.8485,228.466,228.5052,3403.0
2024-08-15 10:25:00,232.93,233.08,232.71,232.98,9159.0,228.4954,228.6425,228.2796,228.5444,9159.0
2024-08-15 10:30:00,232.98,233.03,232.86,232.86,1759.0,228.5444,228.5935,228.4267,228.4267,1759.0
2024-08-15 10:35:00,233.02,233.02,232.29,232.48,2500.0,228.5837,228.5837,227.8676,228.054,2500.0
2024-08-15 10:40:00,232.33,232.51,232.25,232.43,5424.0,227.9068,228.0834,227.8283,228.0049,5424.0
2024-08-15 10:45:00,232.45,232.45,232.25,232.36,2777.0,228.0245,228.0245,227.8283,227.9363,2777.0
2024-08-15 10:50:00,232.31,232.8,232.29,232.7,5638.0,227.8872,228.3679,227.8676,228.2698,5638.0
2024-08-15 10:55:00,232.66,232.92,232.55,232.67,5144.0,228.2305,228.4856,228.1226,228.2404,5144.0
2024-08-15 11:00:00,232.67,233.01,232.52,232.92,9201.0,228.2404,228.5739,228.0932,228.4856,9201.0
2024-08-15 11:05:00,232.92,233.06,232.83,233.02,14189.0,228.4856,228.6229,228.3973,228.5837,14189.0
2024-08-15 11:10:00,232.99,233.44,232.97,233.26,18501.0,228.5543,228.9957,228.5346,228.8191,18501.0
2024-08-15 11:15:00,233.21,233.37,233.21,233.27,22800.0,228.7701,228.927,228.7701,228.8289,22800.0
2024-08-15 11:20:00,233.3,233.35,233.17,233.24,22273.0,228.8584,228.9074,228.7308,228.7995,22273.0
2024-08-15 11:25:00,233.28,233.34,232.79,232.87,25616.0,228.8387,228.8976,228.3581,228.4365,25616.0
2024-08-15 11:30:00,232.88,233.14,232.81,233.09,14667.0,228.4464,228.7014,228.3777,228.6524,14667.0
2024-08-15 11:35:00,233.07,233.1,232.9,232.97,9114.0,228.6327,228.6622,228.466,228.5346,9114.0
2024-08-15 11:40:00,232.97,232.97,232.64,232.64,3954.0,228.5346,228.5346,228.2109,228.2109,3954.0
2024-08-15 11:45:00,232.69,232.83,232.57,232.61,3938.0,228.26,228.3973,228.1423,228.1815,3938.0
2024-08-15 11:50:00,232.61,232.74,232.61,232.66,1430.0,228.1815,228.309,228.1815,228.2305,1430.0
2024-08-15 11:55:00,232.66,232.8,232.62,232.69,10821.0,228.2305,228.3679,228.1913,228.26,10821.0
2024-08-15 12:00:00,232.77,232.84,232.64,232.82,5722.0,228.3384,228.4071,228.2109,228.3875,5722.0
2024-08-15 12:05:00,232.81,232.82,232.58,232.59,4800.0,228.3777,228.3875,228.1521,228.1619,4800.0
2024-08-15 12:10:00,232.63,232.93,232.63,232.88,14460.0,228.2011,228.4954,228.2011,228.4464,14460.0
2024-08-15 12:15:00,232.89,232.89,232.38,232.41,13223.0,228.4562,228.4562,227.9559,227.9853,13223.0
2024-08-15 12:20:00,232.37,232.38,232.28,232.37,3740.0,227.9461,227.9559,227.8578,227.9461,3740.0
2024-08-15 12:25:00,232.27,232.4,232.2,232.33,2269.0,227.848,227.9755,227.7793,227.9068,2269.0
2024-08-15 12:30:00,232.32,232.43,232.21,232.37,5630.0,227.897,228.0049,227.7891,227.9461,5630.0
2024-08-15 12:35:00,232.33,232.33,232.15,232.23,2159.0,227.9068,227.9068,227.7303,227.8087,2159.0
2024-08-15 12:40:00,232.29,232.29,232.04,232.04,3120.0,227.8676,227.8676,227.6223,227.6223,3120.0
2024-08-15 12:45:00,232.22,232.23,232.03,232.16,8330.0,227.7989,227.8087,227.6125,227.7401,8330.0
2024-08-15 12:50:00,232.22,232.54,232.19,232.28,168944.0,227.7989,228.1128,227.7695,227.8578,168944.0
2024-08-15 12:55:00,232.33,232.65,232.32,232.42,12676.0,227.9068,228.2207,227.897,227.9951,12676.0
2024-08-15 13:00:00,232.4,232.43,232.03,232.34,14120.0,227.9755,228.0049,227.6125,227.9166,14120.0
2024-08-15 13:05:00,232.34,232.56,232.16,232.48,15645.0,227.9166,228.1324,227.7401,228.054,15645.0
2024-08-15 13:10:00,232.5,232.57,232.31,232.46,11105.0,228.0736,228.1423,227.8872,228.0343,11105.0
2024-08-15 13:15:00,232.35,232.45,232.29,232.4,12824.0,227.9264,228.0245,227.8676,227.9755,12824.0
2024-08-15 13:20:00,232.4,232.47,232.19,232.19,25384.0,227.9755,228.0442,227.7695,227.7695,25384.0
2024-08-15 13:25:00,232.22,232.98,232.17,232.98,34675.0,227.7989,228.5444,227.7499,228.5444,34675.0
2024-08-15 13:30:00,232.88,233.07,232.71,233.07,12098.0,228.4464,228.6327,228.2796,228.6327,12098.0
2024-08-15 13:35:00,233.08,233.11,232.72,233.06,13151.0,228.6425,228.672,228.2894,228.6229,13151.0
2024-08-15 13:40:00,233.07,233.07,232.8,232.99,13322.0,228.6327,228.6327,228.3679,228.5543,13322.0
2024-08-15 13:45:00,232.99,233.05,232.88,232.99,13765.0,228.5543,228.6131,228.4464,228.5543,13765.0
2024-08-15 13:50:00,232.96,233.16,232.86,233.01,12583.0,228.5248,228.721,228.4267,228.5739,12583.0
2024-08-15 13:55:00,233.01,233.01,232.77,232.77,16232.0,228.5739,228.5739,228.3384,228.3384,16232.0
2024-08-15 14:00:00,232.84,233.28,232.78,233.27,8143.0,228.4071,228.8387,228.3483,228.8289,8143.0
2024-08-15 14:05:00,233.37,233.37,233.04,233.04,11453.0,228.927,228.927,228.6033,228.6033,11453.0
2024-08-15 14:10:00,233.04,233.17,232.93,233.08,4239.0,228.6033,228.7308,228.4954,228.6425,4239.0
2024-08-15 14:15:00,233.08,233.17,232.99,233.1,7168.0,228.6425,228.7308,228.5543,228.6622,7168.0
2024-08-15 14:20:00,233.11,233.18,233.02,233.03,5656.0,228.672,228.7406,228.5837,228.5935,5656.0
2024-08-15 14:25:00,233.03,233.1,232.97,233.03,5000.0,228.5935,228.6622,228.5346,228.5935,5000.0
2024-08-15 14:30:00,233.0,233.35,233.0,233.27,4095.0,228.5641,228.9074,228.5641,228.8289,4095.0
2024-08-15 14:35:00,233.21,233.43,233.1,233.43,11172.0,228.7701,228.9859,228.6622,228.9859,11172.0
2024-08-15 14:40:00,233.43,233.45,233.34,233.37,2975.0,228.9859,229.0055,228.8976,228.927,2975.0
2024-08-15 14:45:00,233.3,233.46,233.22,233.41,9633.0,228.8584,229.0153,228.7799,228.9663,9633.0
2024-08-15 14:50:00,233.5,233.58,233.23,233.46,14059.0,229.0545,229.133,228.7897,229.0153,14059.0
2024-08-15 14:55:00,233.48,233.68,233.45,233.63,6476.0,229.0349,229.2311,229.0055,229.1821,6476.0
2024-08-15 15:00:00,233.68,233.88,233.56,233.67,22080.0,229.2311,229.4273,229.1134,229.2213,22080.0
2024-08-15 15:05:00,233.67,233.76,233.52,233.62,15570.0,229.2213,229.3096,229.0742,229.1723,15570.0
2024-08-15 15:10:00,233.67,233.67,233.5,233.59,10486.0,229.2213,229.2213,229.0545,229.1428,10486.0
2024-08-15 15:15:00,233.59,233.86,233.53,233.73,6030.0,229.1428,229.4077,229.084,229.2802,6030.0
2024-08-15 15:20:00,233.8,233.92,233.75,233.89,18694.0,229.3488,229.4666,229.2998,229.4371,18694.0
2024-08-15 15:25:00,233.9,234.22,233.83,234.14,41917.0,229.4469,229.7608,229.3783,229.6824,41917.0
2024-08-15 15:30:00,234.19,234.19,233.63,233.78,21144.0,229.7314,229.7314,229.1821,229.3292,21144.0
2024-08-15 15:35:00,233.78,234.09,233.78,233.88,24534.0,229.3292,229.6333,229.3292,229.4273,24534.0
2024-08-15 15:40:00,233.82,233.85,233.49,233.6,37347.0,229.3685,229.3979,229.0447,229.1526,37347.0
2024-08-15 15:45:00,233.6,233.89,233.53,233.73,51412.0,229.1526,229.4371,229.084,229.2802,51412.0
2024-08-15 15:50:00,233.71,233.73,233.47,233.66,47028.0,229.2606,229.2802,229.0251,229.2115,47028.0
2024-08-15 15:55:00,233.71,234.14,233.34,234.05,253490.0,229.2606,229.6824,228.8976,229.5941,253490.0
2024-08-16 09:30:00,234.76,236.0,234.76,235.38,54196.0,230.2906,231.507,230.2906,230.8988,54196.0
2024-08-16 09:35:00,235.28,236.25,235.28,236.0,3827.0,230.8007,231.7522,230.8007,231.507,3827.0
2024-08-16 09:40:00,236.27,236.52,235.86,236.51,6101.0,231.7718,232.0171,231.3696,232.0072,6101.0
2024-08-16 09:45:00,236.7,236.77,236.5,236.61,3360.0,232.1936,232.2623,231.9974,232.1053,3360.0
2024-08-16 09:50:00,236.79,236.79,235.95,236.05,10158.0,232.2819,232.2819,231.4579,231.556,10158.0
2024-08-16 09:55:00,235.97,235.97,235.47,235.53,5845.0,231.4775,231.4775,230.987,231.0459,5845.0
2024-08-16 10:00:00,235.5,236.01,235.11,235.3,15050.0,231.0165,231.5168,230.6339,230.8203,15050.0
2024-08-16 10:05:00,235.13,235.14,234.55,234.55,3754.0,230.6535,230.6633,230.0846,230.0846,3754.0
2024-08-16 10:10:00,234.54,235.71,234.5,235.71,2288.0,230.0747,231.2225,230.0355,231.2225,2288.0
2024-08-16 10:15:00,235.54,235.65,235.27,235.6,2232.0,231.0557,231.1636,230.7909,231.1146,2232.0
2024-08-16 10:20:00,235.38,235.58,235.31,235.38,2474.0,230.8988,231.0949,230.8301,230.8988,2474.0
2024-08-16 10:25:00,235.4,235.4,235.13,235.14,1203.0,230.9184,230.9184,230.6535,230.6633,1203.0
2024-08-16 10:30:00,235.34,235.34,234.77,235.06,8062.0,230.8595,230.8595,230.3004,230.5848,8062.0
2024-08-16 10:35:00,234.94,235.41,234.92,235.33,1520.0,230.4671,230.9282,230.4475,230.8497,1520.0
2024-08-16 10:40:00,235.43,235.57,235.28,235.48,2247.0,230.9478,231.0851,230.8007,230.9969,2247.0
2024-08-16 10:45:00,235.48,235.74,235.48,235.57,7459.0,230.9969,231.2519,230.9969,231.0851,7459.0
2024-08-16 10:50:00,235.63,235.98,235.59,235.91,13906.0,231.144,231.4873,231.1048,231.4187,13906.0
2024-08-16 10:55:00,236.0,236.16,235.63,235.92,9528.0,231.507,231.6639,231.144,231.4285,9528.0
2024-08-16 11:00:00,235.9,235.9,235.84,235.89,1500.0,231.4089,231.4089,231.35,231.399,1500.0
2024-08-16 11:05:00,235.88,236.05,235.88,236.05,1772.0,231.3892,231.556,231.3892,231.556,1772.0
2024-08-16 11:10:00,235.97,236.35,235.97,236.22,1776.0,231.4775,231.8503,231.4775,231.7228,1776.0
2024-08-16 11:15:00,236.3,236.6,236.22,236.39,2742.0,231.8012,232.0955,231.7228,231.8895,2742.0
2024-08-16 11:20:00,236.46,236.5,236.34,236.4,3545.0,231.9582,231.9974,231.8405,231.8993,3545.0
2024-08-16 11:25:00,236.41,236.64,236.37,236.51,4096.0,231.9091,232.1348,231.8699,232.0072,4096.0
2024-08-16 11:30:00,236.56,236.62,236.25,236.25,5184.0,232.0563,232.1151,231.7522,231.7522,5184.0
2024-08-16 11:35:00,236.25,236.47,236.15,236.33,4448.0,231.7522,231.968,231.6541,231.8307,4448.0
2024-08-16 11:40:00,236.24,236.31,236.13,236.13,3565.0,231.7424,231.8111,231.6345,231.6345,3565.0
2024-08-16 11:45:00,236.13,236.23,236.13,236.23,883.0,231.6345,231.7326,231.6345,231.7326,883.0
2024-08-16 11:50:00,236.23,236.37,236.22,236.35,1293.0,231.7326,231.8699,231.7228,231.8503,1293.0
2024-08-16 11:55:00,236.26,236.27,236.2,236.2,2440.0,231.762,231.7718,231.7031,231.7031,2440.0
2024-08-16 12:00:00,236.22,236.24,236.22,236.24,200.0,231.7228,231.7424,231.7228,231.7424,200.0
2024-08-16 12:05:00,236.24,236.24,236.05,236.09,4919.0,231.7424,231.7424,231.556,231.5952,4919.0
2024-08-16 12:10:00,236.03,236.1,236.02,236.02,2789.0,231.5364,231.605,231.5266,231.5266,2789.0
2024-08-16 12:15:00,236.03,236.04,235.96,236.02,809.0,231.5364,231.5462,231.4677,231.5266,809.0
2024-08-16 12:20:00,235.96,236.25,235.95,236.25,4022.0,231.4677,231.7522,231.4579,231.7522,4022.0
2024-08-16 12:25:00,236.27,236.27,236.06,236.13,5982.0,231.7718,231.7718,231.5658,231.6345,5982.0
2024-08-16 12:30:00,236.14,236.18,235.93,235.93,2490.0,231.6443,231.6835,231.4383,231.4383,2490.0
2024-08-16 12:35:00,235.98,235.99,235.87,235.92,2349.0,231.4873,231.4971,231.3794,231.4285,2349.0
2024-08-16 12:40:00,235.92,235.98,235.81,235.88,2630.0,231.4285,231.4873,231.3206,231.3892,2630.0
2024-08-16 12:45:00,235.89,235.92,235.89,235.92,682.0,231.399,231.4285,231.399,231.4285,682.0
2024-08-16 12:50:00,235.93,236.0,235.87,235.96,1776.0,231.4383,231.507,231.3794,231.4677,1776.0
2024-08-16 12:55:00,235.97,236.24,235.91,236.24,3807.0,231.4775,231.7424,231.4187,231.7424,3807.0
2024-08-16 13:00:00,236.32,236.44,236.09,236.09,5015.0,231.8209,231.9386,231.5952,231.5952,5015.0
2024-08-16 13:05:00,236.12,236.2,236.04,236.08,2038.0,231.6247,231.7031,231.5462,231.5854,2038.0
2024-08-16 13:10:00,236.08,236.19,236.07,236.13,1025.0,231.5854,231.6933,231.5756,231.6345,1025.0
2024-08-16 13:15:00,236.15,236.36,236.14,236.28,5376.0,231.6541,231.8601,231.6443,231.7816,5376.0
2024-08-16 13:20:00,236.29,236.39,236.15,236.22,3159.0,231.7914,231.8895,231.6541,231.7228,3159.0
2024-08-16 13:25:00,236.24,236.54,236.24,236.48,3292.0,231.7424,232.0367,231.7424,231.9778,3292.0
2024-08-16 13:30:00,236.49,236.56,236.49,236.53,2091.0,231.9876,232.0563,231.9876,232.0269,2091.0
2024-08-16 13:35:00,236.43,236.53,236.41,236.41,1000.0,231.9288,232.0269,231.9091,231.9091,1000.0
2024-08-16 13:40:00,236.43,236.88,236.42,236.88,4218.0,231.9288,232.3702,231.919,232.3702,4218.0
2024-08-16 13:45:00,236.88,236.89,236.78,236.89,5001.0,232.3702,232.38,232.2721,232.38,5001.0
2024-08-16 13:50:00,236.91,236.95,236.85,236.89,4800.0,232.3996,232.4389,232.3408,232.38,4800.0
2024-08-16 13:55:00,236.9,236.91,236.67,236.78,4214.0,232.3898,232.3996,232.1642,232.2721,4214.0
2024-08-16 14:00:00,236.77,236.77,236.67,236.73,1815.0,232.2623,232.2623,232.1642,232.2231,1815.0
2024-08-16 14:05:00,236.76,236.87,236.75,236.83,1033.0,232.2525,232.3604,232.2427,232.3212,1033.0
2024-08-16 14:10:00,236.78,236.78,236.54,236.63,2705.0,232.2721,232.2721,232.0367,232.125,2705.0
2024-08-16 14:15:00,236.7,236.84,236.7,236.79,1615.0,232.1936,232.331,232.1936,232.2819,1615.0
2024-08-16 14:20:00,236.82,236.92,236.79,236.86,3421.0,232.3113,232.4094,232.2819,232.3506,3421.0
2024-08-16 14:25:00,236.9,236.94,236.75,236.78,2701.0,232.3898,232.4291,232.2427,232.2721,2701.0
2024-08-16 14:30:00,236.8,236.83,236.77,236.78,1555.0,232.2917,232.3212,232.2623,232.2721,1555.0
2024-08-16 14:35:00,236.83,236.89,236.82,236.84,1781.0,232.3212,232.38,232.3113,232.331,1781.0
2024-08-16 14:40:00,236.84,236.92,236.83,236.85,5730.0,232.331,232.4094,232.3212,232.3408,5730.0
2024-08-16 14:45:00,236.85,236.86,236.75,236.81,900.0,232.3408,232.3506,232.2427,232.3015,900.0
2024-08-16 14:50:00,236.8,237.02,236.8,236.98,5257.0,232.2917,232.5075,232.2917,232.4683,5257.0
2024-08-16 14:55:00,236.99,237.05,236.82,236.83,2377.0,232.4781,232.537,232.3113,232.3212,2377.0
2024-08-16 15:00:00,236.82,237.02,236.82,237.02,1871.0,232.3113,232.5075,232.3113,232.5075,1871.0
2024-08-16 15:05:00,236.88,236.9,236.87,236.87,1152.0,232.3702,232.3898,232.3604,232.3604,1152.0
2024-08-16 15:10:00,236.87,237.02,236.82,237.02,1631.0,232.3604,232.5075,232.3113,232.5075,1631.0
2024-08-16 15:15:00,237.0,237.0,236.89,236.94,1936.0,232.4879,232.4879,232.38,232.4291,1936.0
2024-08-16 15:20:00,236.96,237.05,236.86,236.92,7172.0,232.4487,232.537,232.3506,232.4094,7172.0
2024-08-16 15:25:00,236.89,237.1,236.87,236.91,3545.0,232.38,232.586,232.3604,232.3996,3545.0
2024-08-16 15:30:00,236.85,237.05,236.82,237.05,4550.0,232.3408,232.537,232.3113,232.537,4550.0
2024-08-16 15:35:00,237.0,237.07,236.91,236.98,4707.0,232.4879,232.5566,232.3996,232.4683,4707.0
2024-08-16 15:40:00,236.97,237.14,236.93,237.07,6617.0,232.4585,232.6252,232.4192,232.5566,6617.0
2024-08-16 15:45:00,237.02,237.02,236.65,236.65,12669.0,232.5075,232.5075,232.1446,232.1446,12669.0
2024-08-16 15:50:00,236.65,236.83,236.31,236.31,17425.0,232.1446,232.3212,231.8111,231.8111,17425.0
2024-08-16 15:55:00,236.36,236.5,236.14,236.37,42818.0,231.8601,231.9974,231.6443,231.8699,42818.0
2024-08-19 09:30:00,236.33,236.88,236.15,236.88,6982.0,231.8307,232.3702,231.6541,232.3702,6982.0
2024-08-19 09:35:00,236.9,237.25,236.62,236.75,4875.0,232.3898,232.7332,232.1151,232.2427,4875.0
2024-08-19 09:40:00,236.41,236.55,236.14,236.14,3491.0,231.9091,232.0465,231.6443,231.6443,3491.0
2024-08-19 09:45:00,236.09,236.43,236.06,236.2,7025.0,231.5952,231.9288,231.5658,231.7031,7025.0
2024-08-19 09:50:00,236.05,236.1,235.63,236.1,4723.0,231.556,231.605,231.144,231.605,4723.0
2024-08-19 09:55:00,236.07,236.3,235.66,236.18,2328.0,231.5756,231.8012,231.1734,231.6835,2328.0
2024-08-19 10:00:00,236.31,236.45,236.22,236.4,900.0,231.8111,231.9484,231.7228,231.8993,900.0
2024-08-19 10:05:00,236.49,236.54,236.18,236.34,4458.0,231.9876,232.0367,231.6835,231.8405,4458.0
2024-08-19 10:10:00,236.19,236.3,236.14,236.17,1696.0,231.6933,231.8012,231.6443,231.6737,1696.0
2024-08-19 10:15:00,236.06,236.24,236.06,236.24,2415.0,231.5658,231.7424,231.5658,231.7424,2415.0
2024-08-19 10:20:00,236.24,236.58,236.22,236.58,5370.0,231.7424,232.0759,231.7228,232.0759,5370.0
2024-08-19 10:25:00,236.49,236.49,236.23,236.25,3596.0,231.9876,231.9876,231.7326,231.7522,3596.0
2024-08-19 10:30:00,236.32,236.39,236.24,236.29,1362.0,231.8209,231.8895,231.7424,231.7914,1362.0
2024-08-19 10:35:00,236.34,236.42,236.27,236.28,601.0,231.8405,231.919,231.7718,231.7816,601.0
2024-08-19 10:40:00,236.31,236.67,236.31,236.62,1844.0,231.8111,232.1642,231.8111,232.1151,1844.0
2024-08-19 10:45:00,236.55,236.68,236.53,236.67,1533.0,232.0465,232.174,232.0269,232.1642,1533.0
2024-08-19 10:50:00,236.68,236.76,236.56,236.65,5680.0,232.174,232.2525,232.0563,232.1446,5680.0
2024-08-19 10:55:00,236.61,236.67,236.51,236.64,2600.0,232.1053,232.1642,232.0072,232.1348,2600.0
2024-08-19 11:00:00,236.56,236.6,236.33,236.51,5549.0,232.0563,232.0955,231.8307,232.0072,5549.0
2024-08-19 11:05:00,236.51,236.61,236.49,236.52,1000.0,232.0072,232.1053,231.9876,232.0171,1000.0
2024-08-19 11:10:00,236.44,236.52,236.33,236.41,2204.0,231.9386,232.0171,231.8307,231.9091,2204.0
2024-08-19 11:15:00,236.43,236.68,236.43,236.51,5326.0,231.9288,232.174,231.9288,232.0072,5326.0
2024-08-19 11:20:00,236.56,236.66,236.44,236.6,3455.0,232.0563,232.1544,231.9386,232.0955,3455.0
2024-08-19 11:25:00,236.63,236.71,236.52,236.56,3935.0,232.125,232.2034,232.0171,232.0563,3935.0
2024-08-19 11:30:00,236.49,236.58,236.39,236.39,5354.0,231.9876,232.0759,231.8895,231.8895,5354.0
2024-08-19 11:35:00,236.52,236.57,236.49,236.53,700.0,232.0171,232.0661,231.9876,232.0269,700.0
2024-08-19 11:40:00,236.46,236.48,236.39,236.41,889.0,231.9582,231.9778,231.8895,231.9091,889.0
2024-08-19 11:45:00,236.45,236.45,236.24,236.3,2310.0,231.9484,231.9484,231.7424,231.8012,2310.0
2024-08-19 11:50:00,236.3,236.47,236.3,236.39,1432.0,231.8012,231.968,231.8012,231.8895,1432.0
2024-08-19 11:55:00,236.49,236.49,236.27,236.28,4128.0,231.9876,231.9876,231.7718,231.7816,4128.0
2024-08-19 12:00:00,236.34,236.35,236.34,236.35,413.0,231.8405,231.8503,231.8405,231.8503,413.0
2024-08-19 12:05:00,236.34,236.38,236.23,236.34,3385.0,231.8405,231.8797,231.7326,231.8405,3385.0
2024-08-19 12:10:00,236.34,236.44,236.31,236.31,25410.0,231.8405,231.9386,231.8111,231.8111,25410.0
2024-08-19 12:15:00,236.4,236.71,236.34,236.64,105066.0,231.8993,232.2034,231.8405,232.1348,105066.0
2024-08-19 12:20:00,236.66,236.95,236.65,236.85,4066.0,232.1544,232.4389,232.1446,232.3408,4066.0
2024-08-19 12:25:00,236.79,237.1,236.79,237.06,2001.0,232.2819,232.586,232.2819,232.5468,2001.0
2024-08-19 12:30:00,236.94,237.12,236.9,236.99,6376.0,232.4291,232.6056,232.3898,232.4781,6376.0
2024-08-19 12:35:00,236.96,237.12,236.82,236.83,2133.0,232.4487,232.6056,232.3113,232.3212,2133.0
2024-08-19 12:40:00,236.82,236.89,236.79,236.82,8825.0,232.3113,232.38,232.2819,232.3113,8825.0
2024-08-19 12:45:00,236.83,236.93,236.78,236.89,8141.0,232.3212,232.4192,232.2721,232.38,8141.0
2024-08-19 12:50:00,236.89,236.93,236.89,236.93,200.0,232.38,232.4192,232.38,232.4192,200.0
2024-08-19 12:55:00,236.84,236.95,236.81,236.83,1542.0,232.331,232.4389,232.3015,232.3212,1542.0
2024-08-19 13:00:00,236.82,236.85,236.75,236.77,405.0,232.3113,232.3408,232.2427,232.2623,405.0
2024-08-19 13:05:00,236.81,236.95,236.8,236.95,1400.0,232.3015,232.4389,232.2917,232.4389,1400.0
2024-08-19 13:10:00,236.95,237.13,236.95,237.04,5948.0,232.4389,232.6154,232.4389,232.5272,5948.0
2024-08-19 13:15:00,237.05,237.06,236.89,236.97,25806.0,232.537,232.5468,232.38,232.4585,25806.0
2024-08-19 13:20:00,236.97,236.97,236.81,236.83,2202.0,232.4585,232.4585,232.3015,232.3212,2202.0
2024-08-19 13:25:00,236.81,236.88,236.81,236.82,700.0,232.3015,232.3702,232.3015,232.3113,700.0
2024-08-19 13:30:00,236.81,236.81,236.69,236.75,1141.0,232.3015,232.3015,232.1838,232.2427,1141.0
2024-08-19 13:35:00,236.7,236.79,236.7,236.75,1740.0,232.1936,232.2819,232.1936,232.2427,1740.0
2024-08-19 13:40:00,236.81,236.82,236.69,236.69,2680.0,232.3015,232.3113,232.1838,232.1838,2680.0
2024-08-19 13:45:00,236.74,236.74,236.44,236.56,6520.0,232.2329,232.2329,231.9386,232.0563,6520.0
2024-08-19 13:50:00,236.47,236.55,236.43,236.51,53338.0,231.968,232.0465,231.9288,232.0072,53338.0
2024-08-19 13:55:00,236.51,236.65,236.51,236.62,5223.0,232.0072,232.1446,232.0072,232.1151,5223.0
2024-08-19 14:00:00,236.63,236.63,236.51,236.58,1373.0,232.125,232.125,232.0072,232.0759,1373.0
2024-08-19 14:05:00,236.5,236.5,236.28,236.38,6529.0,231.9974,231.9974,231.7816,231.8797,6529.0
2024-08-19 14:10:00,236.28,236.28,236.2,236.2,732.0,231.7816,231.7816,231.7031,231.7031,732.0
2024-08-19 14:15:00,236.17,236.17,236.08,236.08,1100.0,231.6737,231.6737,231.5854,231.5854,1100.0
2024-08-19 14:20:00,236.13,236.21,236.07,236.14,1710.0,231.6345,231.713,231.5756,231.6443,1710.0
2024-08-19 14:25:00,236.15,236.15,235.87,235.87,1924.0,231.6541,231.6541,231.3794,231.3794,1924.0
2024-08-19 14:30:00,235.95,236.0,235.88,235.89,2691.0,231.4579,231.507,231.3892,231.399,2691.0
2024-08-19 14:35:00,235.9,236.05,235.89,235.99,3130.0,231.4089,231.556,231.399,231.4971,3130.0
2024-08-19 14:40:00,236.06,236.12,235.99,236.0,2278.0,231.5658,231.6247,231.4971,231.507,2278.0
2024-08-19 14:45:00,236.02,236.02,235.74,235.9,5560.0,231.5266,231.5266,231.2519,231.4089,5560.0
2024-08-19 14:50:00,235.83,235.92,235.75,235.76,3976.0,231.3402,231.4285,231.2617,231.2715,3976.0
2024-08-19 14:55:00,235.75,235.9,235.75,235.76,6656.0,231.2617,231.4089,231.2617,231.2715,6656.0
2024-08-19 15:00:00,235.82,235.82,235.52,235.52,5481.0,231.3304,231.3304,231.0361,231.0361,5481.0
2024-08-19 15:05:00,235.57,235.74,235.51,235.74,7954.0,231.0851,231.2519,231.0263,231.2519,7954.0
2024-08-19 15:10:00,235.72,235.76,235.43,235.44,5075.0,231.2323,231.2715,230.9478,230.9576,5075.0
2024-08-19 15:15:00,235.44,235.73,235.44,235.73,7358.0,230.9576,231.2421,230.9576,231.2421,7358.0
2024-08-19 15:20:00,235.71,235.76,235.57,235.57,9033.0,231.2225,231.2715,231.0851,231.0851,9033.0
2024-08-19 15:25:00,235.56,235.63,235.52,235.62,6306.0,231.0753,231.144,231.0361,231.1342,6306.0
2024-08-19 15:30:00,235.64,235.85,235.61,235.68,5171.0,231.1538,231.3598,231.1244,231.193,5171.0
2024-08-19 15:35:00,235.66,235.83,235.63,235.73,8366.0,231.1734,231.3402,231.144,231.2421,8366.0
2024-08-19 15:40:00,235.73,236.04,235.7,236.02,9384.0,231.2421,231.5462,231.2127,231.5266,9384.0
2024-08-19 15:45:00,235.99,236.01,235.83,235.83,14190.0,231.4971,231.5168,231.3402,231.3402,14190.0
2024-08-19 15:50:00,235.9,235.96,235.44,235.62,26848.0,231.4089,231.4677,230.9576,231.1342,26848.0
2024-08-19 15:55:00,235.62,235.91,235.56,235.88,106538.0,231.1342,231.4187,231.0753,231.3892,106538.0
2024-08-20 09:30:00,235.69,236.0,235.48,236.0,12182.0,231.2029,231.507,230.9969,231.507,12182.0
2024-08-20 09:35:00,236.01,236.17,235.47,235.47,3154.0,231.5168,231.6737,230.987,230.987,3154.0
2024-08-20 09:40:00,235.58,235.97,235.57,235.57,3067.0,231.0949,231.4775,231.0851,231.0851,3067.0
2024-08-20 09:45:00,235.97,236.16,235.77,235.97,8926.0,231.4775,231.6639,231.2813,231.4775,8926.0
2024-08-20 09:50:00,235.97,236.24,235.54,235.54,8641.0,231.4775,231.7424,231.0557,231.0557,8641.0
2024-08-20 09:55:00,235.53,235.77,235.53,235.76,2237.0,231.0459,231.2813,231.0459,231.2715,2237.0
2024-08-20 10:00:00,235.9,235.97,235.75,235.92,4122.0,231.4089,231.4775,231.2617,231.4285,4122.0
2024-08-20 10:05:00,235.72,235.87,235.23,235.24,5049.0,231.2323,231.3794,230.7516,230.7614,5049.0
2024-08-20 10:10:00,235.25,235.45,235.08,235.37,8177.0,230.7712,230.9674,230.6045,230.8889,8177.0
2024-08-20 10:15:00,235.13,235.64,235.06,235.64,2755.0,230.6535,231.1538,230.5848,231.1538,2755.0
2024-08-20 10:20:00,235.46,235.46,235.14,235.33,3067.0,230.9772,230.9772,230.6633,230.8497,3067.0
2024-08-20 10:25:00,235.36,235.65,235.33,235.45,8659.0,230.8791,231.1636,230.8497,230.9674,8659.0
2024-08-20 10:30:00,235.67,235.67,235.42,235.61,2507.0,231.1832,231.1832,230.938,231.1244,2507.0
2024-08-20 10:35:00,235.53,235.85,235.53,235.82,9670.0,231.0459,231.3598,231.0459,231.3304,9670.0
2024-08-20 10:40:00,235.79,235.94,235.79,235.89,3506.0,231.301,231.4481,231.301,231.399,3506.0
2024-08-20 10:45:00,235.92,235.94,235.52,235.6,2630.0,231.4285,231.4481,231.0361,231.1146,2630.0
2024-08-20 10:50:00,235.7,235.77,235.69,235.77,400.0,231.2127,231.2813,231.2029,231.2813,400.0
2024-08-20 10:55:00,235.8,235.87,235.57,235.71,4748.0,231.3108,231.3794,231.0851,231.2225,4748.0
2024-08-20 11:00:00,235.62,235.68,235.48,235.68,1838.0,231.1342,231.193,230.9969,231.193,1838.0
2024-08-20 11:05:00,235.69,235.94,235.67,235.9,7325.0,231.2029,231.4481,231.1832,231.4089,7325.0
2024-08-20 11:10:00,235.84,235.84,235.57,235.57,6110.0,231.35,231.35,231.0851,231.0851,6110.0
2024-08-20 11:15:00,235.65,235.66,235.39,235.44,2920.0,231.1636,231.1734,230.9086,230.9576,2920.0
2024-08-20 11:20:00,235.53,235.61,235.44,235.6,5510.0,231.0459,231.1244,230.9576,231.1146,5510.0
2024-08-20 11:25:00,235.53,235.59,235.49,235.53,1100.0,231.0459,231.1048,231.0067,231.0459,1100.0
2024-08-20 11:30:00,235.5,235.56,235.32,235.32,2308.0,231.0165,231.0753,230.8399,230.8399,2308.0
2024-08-20 11:35:00,235.36,235.46,235.19,235.21,2907.0,230.8791,230.9772,230.7124,230.732,2907.0
2024-08-20 11:40:00,235.24,235.34,235.21,235.25,6870.0,230.7614,230.8595,230.732,230.7712,6870.0
2024-08-20 11:45:00,235.27,235.32,235.23,235.26,1150.0,230.7909,230.8399,230.7516,230.781,1150.0
2024-08-20 11:50:00,235.25,235.37,235.15,235.24,7566.0,230.7712,230.8889,230.6731,230.7614,7566.0
2024-08-20 11:55:00,235.28,235.42,235.28,235.32,938.0,230.8007,230.938,230.8007,230.8399,938.0
2024-08-20 12:00:00,235.3,235.3,235.21,235.21,1473.0,230.8203,230.8203,230.732,230.732,1473.0
2024-08-20 12:05:00,235.2,235.32,235.19,235.26,1535.0,230.7222,230.8399,230.7124,230.781,1535.0
2024-08-20 12:10:00,235.33,235.33,234.95,234.95,3675.0,230.8497,230.8497,230.4769,230.4769,3675.0
2024-08-20 12:15:00,234.92,234.92,234.86,234.86,980.0,230.4475,230.4475,230.3887,230.3887,980.0
2024-08-20 12:20:00,234.78,234.84,234.78,234.81,1599.0,230.3102,230.369,230.3102,230.3396,1599.0
2024-08-20 12:25:00,234.84,234.92,234.77,234.87,5509.0,230.369,230.4475,230.3004,230.3985,5509.0
2024-08-20 12:30:00,234.85,234.89,234.77,234.79,1172.0,230.3788,230.4181,230.3004,230.32,1172.0
2024-08-20 12:35:00,234.87,234.88,234.87,234.87,185.0,230.3985,230.4083,230.3985,230.3985,185.0
2024-08-20 12:40:00,234.9,234.9,234.74,234.74,1516.0,230.4279,230.4279,230.2709,230.2709,1516.0
2024-08-20 12:45:00,234.75,234.84,234.74,234.79,1000.0,230.2808,230.369,230.2709,230.32,1000.0
2024-08-20 12:50:00,234.86,234.9,234.76,234.77,6961.0,230.3887,230.4279,230.2906,230.3004,6961.0
2024-08-20 12:55:00,234.77,234.84,234.73,234.83,1428.0,230.3004,230.369,230.2611,230.3592,1428.0
2024-08-20 13:00:00,234.68,234.68,234.29,234.29,4800.0,230.2121,230.2121,229.8295,229.8295,4800.0
2024-08-20 13:05:00,234.28,234.46,234.27,234.3,2716.0,229.8197,229.9963,229.8099,229.8393,2716.0
2024-08-20 13:10:00,234.4,234.46,234.32,234.32,3953.0,229.9374,229.9963,229.8589,229.8589,3953.0
2024-08-20 13:15:00,234.38,234.4,234.33,234.4,800.0,229.9178,229.9374,229.8687,229.9374,800.0
2024-08-20 13:20:00,234.33,234.49,234.11,234.41,10260.0,229.8687,230.0257,229.6529,229.9472,10260.0
2024-08-20 13:25:00,234.4,234.42,234.4,234.41,516.0,229.9374,229.957,229.9374,229.9472,516.0
2024-08-20 13:30:00,234.42,234.42,234.24,234.31,2455.0,229.957,229.957,229.7805,229.8491,2455.0
2024-08-20 13:35:00,234.4,234.4,234.12,234.16,2968.0,229.9374,229.9374,229.6627,229.702,2968.0
2024-08-20 13:40:00,234.25,234.27,234.08,234.14,4094.0,229.7903,229.8099,229.6235,229.6824,4094.0
2024-08-20 13:45:00,234.06,234.2,234.05,234.14,1481.0,229.6039,229.7412,229.5941,229.6824,1481.0
2024-08-20 13:50:00,234.14,234.15,234.06,234.15,1142.0,229.6824,229.6922,229.6039,229.6922,1142.0
2024-08-20 13:55:00,234.15,234.38,234.03,234.36,10481.0,229.6922,229.9178,229.5745,229.8982,10481.0
2024-08-20 14:00:00,234.18,234.32,234.15,234.18,1326.0,229.7216,229.8589,229.6922,229.7216,1326.0
2024-08-20 14:05:00,234.25,234.32,234.25,234.26,938.0,229.7903,229.8589,229.7903,229.8001,938.0
2024-08-20 14:10:00,234.26,234.41,234.25,234.39,1753.0,229.8001,229.9472,229.7903,229.9276,1753.0
2024-08-20 14:15:00,234.43,234.52,234.39,234.49,2315.0,229.9668,230.0551,229.9276,230.0257,2315.0
2024-08-20 14:20:00,234.49,234.56,234.48,234.51,1055.0,230.0257,230.0944,230.0159,230.0453,1055.0
2024-08-20 14:25:00,234.6,234.6,234.43,234.55,1478.0,230.1336,230.1336,229.9668,230.0846,1478.0
2024-08-20 14:30:00,234.55,234.56,234.4,234.42,3906.0,230.0846,230.0944,229.9374,229.957,3906.0
2024-08-20 14:35:00,234.43,234.49,234.27,234.3,2210.0,229.9668,230.0257,229.8099,229.8393,2210.0
2024-08-20 14:40:00,234.24,234.31,234.15,234.23,4548.0,229.7805,229.8491,229.6922,229.7707,4548.0
2024-08-20 14:45:00,234.28,234.45,234.26,234.39,6256.0,229.8197,229.9865,229.8001,229.9276,6256.0
2024-08-20 14:50:00,234.46,234.56,234.41,234.56,950.0,229.9963,230.0944,229.9472,230.0944,950.0
2024-08-20 14:55:00,234.56,234.57,234.41,234.48,2120.0,230.0944,230.1042,229.9472,230.0159,2120.0
2024-08-20 15:00:00,234.43,234.45,234.32,234.32,3036.0,229.9668,229.9865,229.8589,229.8589,3036.0
2024-08-20 15:05:00,234.35,234.4,234.25,234.25,4457.0,229.8884,229.9374,229.7903,229.7903,4457.0
2024-08-20 15:10:00,234.23,234.32,234.12,234.12,6128.0,229.7707,229.8589,229.6627,229.6627,6128.0
2024-08-20 15:15:00,234.17,234.19,234.12,234.12,1600.0,229.7118,229.7314,229.6627,229.6627,1600.0
2024-08-20 15:20:00,234.16,234.35,234.11,234.31,3984.0,229.702,229.8884,229.6529,229.8491,3984.0
2024-08-20 15:25:00,234.33,234.36,234.13,234.16,4964.0,229.8687,229.8982,229.6726,229.702,4964.0
2024-08-20 15:30:00,234.29,234.54,234.29,234.54,1964.0,229.8295,230.0747,229.8295,230.0747,1964.0
2024-08-20 15:35:00,234.45,234.58,234.36,234.41,5514.0,229.9865,230.114,229.8982,229.9472,5514.0
2024-08-20 15:40:00,234.35,234.39,234.23,234.32,5570.0,229.8884,229.9276,229.7707,229.8589,5570.0
2024-08-20 15:45:00,234.35,234.35,234.02,234.03,8275.0,229.8884,229.8884,229.5646,229.5745,8275.0
2024-08-20 15:50:00,234.08,234.58,233.96,234.58,26331.0,229.6235,230.114,229.5058,230.114,26331.0
2024-08-20 15:55:00,234.51,234.91,234.43,234.77,44696.0,230.0453,230.4377,229.9668,230.3004,44696.0
2024-08-21 09:30:00,235.49,235.53,235.18,235.29,8953.0,231.0067,231.0459,230.7026,230.8105,8953.0
2024-08-21 09:35:00,235.34,235.39,234.93,235.37,2514.0,230.8595,230.9086,230.4573,230.8889,2514.0
2024-08-21 09:40:00,235.28,235.32,235.08,235.19,1200.0,230.8007,230.8399,230.6045,230.7124,1200.0
2024-08-21 09:45:00,234.96,235.1,234.95,235.09,1558.0,230.4868,230.6241,230.4769,230.6143,1558.0
2024-08-21 09:50:00,235.01,235.01,234.39,234.49,11240.0,230.5358,230.5358,229.9276,230.0257,11240.0
2024-08-21 09:55:00,234.38,234.71,234.16,234.67,11719.0,229.9178,230.2415,229.702,230.2023,11719.0
2024-08-21 10:00:00,234.52,234.67,234.26,234.32,3109.0,230.0551,230.2023,229.8001,229.8589,3109.0
2024-08-21 10:05:00,234.34,234.43,234.22,234.43,1768.0,229.8786,229.9668,229.7608,229.9668,1768.0
2024-08-21 10:10:00,234.48,234.58,234.09,234.15,10175.0,230.0159,230.114,229.6333,229.6922,10175.0
2024-08-21 10:15:00,234.16,234.71,234.04,234.71,1663.0,229.702,230.2415,229.5843,230.2415,1663.0
2024-08-21 10:20:00,234.62,234.92,234.45,234.81,2833.0,230.1532,230.4475,229.9865,230.3396,2833.0
2024-08-21 10:25:00,234.92,234.92,234.71,234.72,3166.0,230.4475,230.4475,230.2415,230.2513,3166.0
2024-08-21 10:30:00,234.81,234.81,234.52,234.64,4812.0,230.3396,230.3396,230.0551,230.1728,4812.0
2024-08-21 10:35:00,234.71,234.78,234.55,234.61,5989.0,230.2415,230.3102,230.0846,230.1434,5989.0
2024-08-21 10:40:00,234.7,234.87,234.65,234.65,5598.0,230.2317,230.3985,230.1827,230.1827,5598.0
2024-08-21 10:45:00,234.69,234.69,234.04,234.12,6798.0,230.2219,230.2219,229.5843,229.6627,6798.0
2024-08-21 10:50:00,234.12,234.25,234.03,234.25,2877.0,229.6627,229.7903,229.5745,229.7903,2877.0
2024-08-21 10:55:00,234.29,234.29,234.05,234.15,2500.0,229.8295,229.8295,229.5941,229.6922,2500.0
2024-08-21 11:00:00,234.21,234.29,234.07,234.13,1251.0,229.751,229.8295,229.6137,229.6726,1251.0
2024-08-21 11:05:00,234.24,234.47,234.19,234.46,3896.0,229.7805,230.0061,229.7314,229.9963,3896.0
2024-08-21 11:10:00,234.63,234.9,234.62,234.81,4450.0,230.163,230.4279,230.1532,230.3396,4450.0
2024-08-21 11:15:00,234.77,234.9,234.69,234.78,5422.0,230.3004,230.4279,230.2219,230.3102,5422.0
2024-08-21 11:20:00,234.78,235.12,234.75,235.12,4951.0,230.3102,230.6437,230.2808,230.6437,4951.0
2024-08-21 11:25:00,235.12,235.32,235.11,235.19,1649.0,230.6437,230.8399,230.6339,230.7124,1649.0
2024-08-21 11:30:00,235.21,235.21,235.13,235.19,510.0,230.732,230.732,230.6535,230.7124,510.0
2024-08-21 11:35:00,235.2,235.23,235.15,235.15,1727.0,230.7222,230.7516,230.6731,230.6731,1727.0
2024-08-21 11:40:00,235.2,235.24,235.17,235.17,637.0,230.7222,230.7614,230.6928,230.6928,637.0
2024-08-21 11:45:00,235.24,235.24,234.96,234.96,3632.0,230.7614,230.7614,230.4868,230.4868,3632.0
2024-08-21 11:50:00,234.98,234.98,234.82,234.86,2834.0,230.5064,230.5064,230.3494,230.3887,2834.0
2024-08-21 11:55:00,234.74,234.81,234.72,234.81,1020.0,230.2709,230.3396,230.2513,230.3396,1020.0
2024-08-21 12:00:00,234.73,234.81,234.73,234.76,401.0,230.2611,230.3396,230.2611,230.2906,401.0
2024-08-21 12:05:00,234.82,234.94,234.77,234.94,3232.0,230.3494,230.4671,230.3004,230.4671,3232.0
2024-08-21 12:10:00,234.94,235.01,234.83,234.94,1409.0,230.4671,230.5358,230.3592,230.4671,1409.0
2024-08-21 12:15:00,235.03,235.03,234.75,234.83,4610.0,230.5554,230.5554,230.2808,230.3592,4610.0
2024-08-21 12:20:00,234.9,235.04,234.9,235.04,825.0,230.4279,230.5652,230.4279,230.5652,825.0
2024-08-21 12:25:00,235.06,235.07,235.01,235.01,1400.0,230.5848,230.5947,230.5358,230.5358,1400.0
2024-08-21 12:30:00,235.05,235.16,234.97,235.16,1697.0,230.575,230.6829,230.4966,230.6829,1697.0
2024-08-21 12:35:00,235.09,235.1,235.01,235.06,1600.0,230.6143,230.6241,230.5358,230.5848,1600.0
2024-08-21 12:40:00,235.06,235.06,234.99,235.06,1421.0,230.5848,230.5848,230.5162,230.5848,1421.0
2024-08-21 12:45:00,235.08,235.3,235.08,235.27,1731.0,230.6045,230.8203,230.6045,230.7909,1731.0
2024-08-21 12:50:00,235.23,235.32,235.23,235.32,702.0,230.7516,230.8399,230.7516,230.8399,702.0
2024-08-21 12:55:00,235.41,235.49,235.41,235.49,554.0,230.9282,231.0067,230.9282,231.0067,554.0
2024-08-21 13:00:00,235.42,235.43,235.42,235.43,201.0,230.938,230.9478,230.938,230.9478,201.0
2024-08-21 13:05:00,235.46,235.46,235.45,235.46,326.0,230.9772,230.9772,230.9674,230.9772,326.0
2024-08-21 13:10:00,235.46,235.46,235.37,235.37,2116.0,230.9772,230.9772,230.8889,230.8889,2116.0
2024-08-21 13:15:00,235.33,235.56,235.31,235.52,2298.0,230.8497,231.0753,230.8301,231.0361,2298.0
2024-08-21 13:20:00,235.59,235.6,235.45,235.45,2246.0,231.1048,231.1146,230.9674,230.9674,2246.0
2024-08-21 13:25:00,235.43,235.52,235.28,235.29,1557.0,230.9478,231.0361,230.8007,230.8105,1557.0
2024-08-21 13:30:00,235.28,235.47,235.27,235.47,1732.0,230.8007,230.987,230.7909,230.987,1732.0
2024-08-21 13:35:00,235.42,235.42,235.28,235.36,6546.0,230.938,230.938,230.8007,230.8791,6546.0
2024-08-21 13:40:00,235.3,235.34,235.11,235.2,2230.0,230.8203,230.8595,230.6339,230.7222,2230.0
2024-08-21 13:45:00,235.27,235.27,235.16,235.16,1281.0,230.7909,230.7909,230.6829,230.6829,1281.0
2024-08-21 13:50:00,235.22,235.22,235.16,235.2,1804.0,230.7418,230.7418,230.6829,230.7222,1804.0
2024-08-21 13:55:00,235.17,235.17,235.07,235.08,1531.0,230.6928,230.6928,230.5947,230.6045,1531.0
2024-08-21 14:00:00,235.14,235.15,235.04,235.12,2251.0,230.6633,230.6731,230.5652,230.6437,2251.0
2024-08-21 14:05:00,235.07,235.1,235.03,235.03,1417.0,230.5947,230.6241,230.5554,230.5554,1417.0
2024-08-21 14:10:00,235.08,235.23,235.08,235.23,3038.0,230.6045,230.7516,230.6045,230.7516,3038.0
2024-08-21 14:15:00,235.21,235.27,235.09,235.09,1515.0,230.732,230.7909,230.6143,230.6143,1515.0
2024-08-21 14:20:00,235.04,235.1,234.9,234.96,3248.0,230.5652,230.6241,230.4279,230.4868,3248.0
2024-08-21 14:25:00,234.95,235.02,234.84,234.84,2284.0,230.4769,230.5456,230.369,230.369,2284.0
2024-08-21 14:30:00,234.95,235.03,234.95,235.01,3302.0,230.4769,230.5554,230.4769,230.5358,3302.0
2024-08-21 14:35:00,234.94,234.97,234.77,234.8,2940.0,230.4671,230.4966,230.3004,230.3298,2940.0
2024-08-21 14:40:00,234.81,234.84,234.76,234.82,2143.0,230.3396,230.369,230.2906,230.3494,2143.0
2024-08-21 14:45:00,234.76,235.01,234.76,234.97,7609.0,230.2906,230.5358,230.2906,230.4966,7609.0
2024-08-21 14:50:00,235.0,235.06,234.85,235.05,4473.0,230.526,230.5848,230.3788,230.575,4473.0
2024-08-21 14:55:00,235.04,235.11,235.01,235.11,1672.0,230.5652,230.6339,230.5358,230.6339,1672.0
2024-08-21 15:00:00,235.1,235.1,234.92,234.92,3766.0,230.6241,230.6241,230.4475,230.4475,3766.0
2024-08-21 15:05:00,234.97,234.98,234.89,234.94,1834.0,230.4966,230.5064,230.4181,230.4671,1834.0
2024-08-21 15:10:00,234.93,235.05,234.93,234.97,3744.0,230.4573,230.575,230.4573,230.4966,3744.0
2024-08-21 15:15:00,235.0,235.04,234.92,234.97,5594.0,230.526,230.5652,230.4475,230.4966,5594.0
2024-08-21 15:20:00,234.93,234.95,234.85,234.9,3422.0,230.4573,230.4769,230.3788,230.4279,3422.0
2024-08-21 15:25:00,234.92,234.98,234.88,234.95,6823.0,230.4475,230.5064,230.4083,230.4769,6823.0
2024-08-21 15:30:00,234.91,234.92,234.7,234.76,5486.0,230.4377,230.4475,230.2317,230.2906,5486.0
2024-08-21 15:35:00,234.74,234.84,234.72,234.76,8301.0,230.2709,230.369,230.2513,230.2906,8301.0
2024-08-21 15:40:00,234.76,234.82,234.65,234.67,5981.0,230.2906,230.3494,230.1827,230.2023,5981.0
2024-08-21 15:45:00,234.7,234.72,234.36,234.41,13567.0,230.2317,230.2513,229.8982,229.9472,13567.0
2024-08-21 15:50:00,234.43,235.69,234.4,235.48,53933.0,229.9668,231.2029,229.9374,230.9969,53933.0
2024-08-21 15:55:00,235.54,235.68,234.55,234.82,106573.0,231.0557,231.193,230.0846,230.3494,106573.0
2024-08-22 09:30:00,235.79,235.79,235.31,235.31,16737.0,231.301,231.301,230.8301,230.8301,16737.0
2024-08-22 09:35:00,235.33,235.67,234.55,235.24,17530.0,230.8497,231.1832,230.0846,230.7614,17530.0
2024-08-22 09:40:00,235.19,235.62,235.12,235.32,12828.0,230.7124,231.1342,230.6437,230.8399,12828.0
2024-08-22 09:45:00,235.5,235.57,234.86,234.86,6425.0,231.0165,231.0851,230.3887,230.3887,6425.0
2024-08-22 09:50:00,234.59,235.37,234.56,234.93,691.0,230.1238,230.8889,230.0944,230.4573,691.0
2024-08-22 09:55:00,234.93,235.0,234.56,234.95,6080.0,230.4573,230.526,230.0944,230.4769,6080.0
2024-08-22 10:00:00,234.81,235.13,234.75,234.84,7657.0,230.3396,230.6535,230.2808,230.369,7657.0
2024-08-22 10:05:00,234.77,234.84,234.61,234.73,2388.0,230.3004,230.369,230.1434,230.2611,2388.0
2024-08-22 10:10:00,234.75,234.83,234.51,234.55,4339.0,230.2808,230.3592,230.0453,230.0846,4339.0
2024-08-22 10:15:00,234.63,234.93,234.63,234.78,1260.0,230.163,230.4573,230.163,230.3102,1260.0
2024-08-22 10:20:00,234.59,234.78,234.24,234.38,4513.0,230.1238,230.3102,229.7805,229.9178,4513.0
2024-08-22 10:25:00,234.34,234.48,234.17,234.17,4905.0,229.8786,230.0159,229.7118,229.7118,4905.0
2024-08-22 10:30:00,234.31,234.45,234.18,234.26,5809.0,229.8491,229.9865,229.7216,229.8001,5809.0
2024-08-22 10:35:00,234.37,234.39,234.27,234.3,5711.0,229.908,229.9276,229.8099,229.8393,5711.0
2024-08-22 10:40:00,234.24,234.36,234.24,234.36,1147.0,229.7805,229.8982,229.7805,229.8982,1147.0
2024-08-22 10:45:00,234.35,234.42,234.23,234.32,7203.0,229.8884,229.957,229.7707,229.8589,7203.0
2024-08-22 10:50:00,234.41,234.92,234.28,234.67,18506.0,229.9472,230.4475,229.8197,230.2023,18506.0
2024-08-22 10:55:00,234.67,234.81,234.53,234.54,4368.0,230.2023,230.3396,230.0649,230.0747,4368.0
2024-08-22 11:00:00,234.65,234.71,234.63,234.63,1295.0,230.1827,230.2415,230.163,230.163,1295.0
2024-08-22 11:05:00,234.76,234.8,234.54,234.66,4736.0,230.2906,230.3298,230.0747,230.1925,4736.0
2024-08-22 11:10:00,234.8,234.8,234.56,234.68,6023.0,230.3298,230.3298,230.0944,230.2121,6023.0
2024-08-22 11:15:00,234.69,234.74,234.52,234.52,2711.0,230.2219,230.2709,230.0551,230.0551,2711.0
2024-08-22 11:20:00,234.56,234.62,234.46,234.51,6447.0,230.0944,230.1532,229.9963,230.0453,6447.0
2024-08-22 11:25:00,234.54,234.62,234.53,234.56,4160.0,230.0747,230.1532,230.0649,230.0944,4160.0
2024-08-22 11:30:00,234.6,234.81,234.55,234.81,2807.0,230.1336,230.3396,230.0846,230.3396,2807.0
2024-08-22 11:35:00,234.73,234.86,234.71,234.81,2048.0,230.2611,230.3887,230.2415,230.3396,2048.0
2024-08-22 11:40:00,234.83,234.88,234.75,234.87,7467.0,230.3592,230.4083,230.2808,230.3985,7467.0
2024-08-22 11:45:00,234.79,234.89,234.56,234.64,3288.0,230.32,230.4181,230.0944,230.1728,3288.0
2024-08-22 11:50:00,234.73,234.73,234.54,234.56,8741.0,230.2611,230.2611,230.0747,230.0944,8741.0
2024-08-22 11:55:00,234.56,234.7,234.41,234.48,4598.0,230.0944,230.2317,229.9472,230.0159,4598.0
2024-08-22 12:00:00,234.48,234.59,234.43,234.53,11624.0,230.0159,230.1238,229.9668,230.0649,11624.0
2024-08-22 12:05:00,234.6,234.61,234.43,234.46,2378.0,230.1336,230.1434,229.9668,229.9963,2378.0
2024-08-22 12:10:00,234.56,234.58,234.46,234.46,2665.0,230.0944,230.114,229.9963,229.9963,2665.0
2024-08-22 12:15:00,234.47,234.55,234.45,234.45,3487.0,230.0061,230.0846,229.9865,229.9865,3487.0
2024-08-22 12:20:00,234.46,234.59,234.43,234.49,5110.0,229.9963,230.1238,229.9668,230.0257,5110.0
2024-08-22 12:25:00,234.57,234.78,234.44,234.53,13183.0,230.1042,230.3102,229.9767,230.0649,13183.0
2024-08-22 12:30:00,234.51,234.64,234.5,234.58,3758.0,230.0453,230.1728,230.0355,230.114,3758.0
2024-08-22 12:35:00,234.58,234.64,234.54,234.62,2967.0,230.114,230.1728,230.0747,230.1532,2967.0
2024-08-22 12:40:00,234.62,234.62,234.53,234.62,1313.0,230.1532,230.1532,230.0649,230.1532,1313.0
2024-08-22 12:45:00,234.62,234.8,234.55,234.8,26045.0,230.1532,230.3298,230.0846,230.3298,26045.0
2024-08-22 12:50:00,234.84,235.26,234.76,234.81,6634.0,230.369,230.781,230.2906,230.3396,6634.0
2024-08-22 12:55:00,234.89,234.96,234.76,234.96,3526.0,230.4181,230.4868,230.2906,230.4868,3526.0
2024-08-22 13:00:00,234.89,235.03,234.89,235.03,1816.0,230.4181,230.5554,230.4181,230.5554,1816.0
2024-08-22 13:05:00,235.0,235.22,235.0,235.13,6734.0,230.526,230.7418,230.526,230.6535,6734.0
2024-08-22 13:10:00,235.2,235.46,235.2,235.46,4783.0,230.7222,230.9772,230.7222,230.9772,4783.0
2024-08-22 13:15:00,235.48,235.55,235.46,235.55,500.0,230.9969,231.0655,230.9772,231.0655,500.0
2024-08-22 13:20:00,235.6,235.64,235.57,235.64,1152.0,231.1146,231.1538,231.0851,231.1538,1152.0
2024-08-22 13:25:00,235.59,235.78,235.57,235.7,7188.0,231.1048,231.2911,231.0851,231.2127,7188.0
2024-08-22 13:30:00,235.7,235.7,235.4,235.61,8049.0,231.2127,231.2127,230.9184,231.1244,8049.0
2024-08-22 13:35:00,235.56,235.85,235.5,235.66,2256.0,231.0753,231.3598,231.0165,231.1734,2256.0
2024-08-22 13:40:00,235.59,235.74,235.48,235.65,2985.0,231.1048,231.2519,230.9969,231.1636,2985.0
2024-08-22 13:45:00,235.53,235.67,235.38,235.38,1941.0,231.0459,231.1832,230.8988,230.8988,1941.0
2024-08-22 13:50:00,235.41,235.41,235.19,235.19,2176.0,230.9282,230.9282,230.7124,230.7124,2176.0
2024-08-22 13:55:00,235.17,235.17,234.98,234.98,1265.0,230.6928,230.6928,230.5064,230.5064,1265.0
2024-08-22 14:00:00,235.01,235.11,234.9,235.06,1600.0,230.5358,230.6339,230.4279,230.5848,1600.0
2024-08-22 14:05:00,235.2,235.31,235.04,235.31,1600.0,230.7222,230.8301,230.5652,230.8301,1600.0
2024-08-22 14:10:00,235.27,235.47,235.27,235.43,936.0,230.7909,230.987,230.7909,230.9478,936.0
2024-08-22 14:15:00,235.48,235.52,235.33,235.52,1209.0,230.9969,231.0361,230.8497,231.0361,1209.0
2024-08-22 14:20:00,235.49,235.49,235.32,235.32,902.0,231.0067,231.0067,230.8399,230.8399,902.0
2024-08-22 14:25:00,235.32,235.38,235.21,235.22,1107.0,230.8399,230.8988,230.732,230.7418,1107.0
2024-08-22 14:30:00,235.22,235.39,235.22,235.37,990.0,230.7418,230.9086,230.7418,230.8889,990.0
2024-08-22 14:35:00,235.28,235.37,235.28,235.37,1401.0,230.8007,230.8889,230.8007,230.8889,1401.0
2024-08-22 14:40:00,235.27,235.28,235.2,235.28,900.0,230.7909,230.8007,230.7222,230.8007,900.0
2024-08-22 14:45:00,235.38,235.49,235.21,235.21,1905.0,230.8988,231.0067,230.732,230.732,1905.0
2024-08-22 14:50:00,235.19,235.44,235.19,235.37,2295.0,230.7124,230.9576,230.7124,230.8889,2295.0
2024-08-22 14:55:00,235.48,235.48,235.15,235.15,4881.0,230.9969,230.9969,230.6731,230.6731,4881.0
2024-08-22 15:00:00,235.16,235.41,235.15,235.38,1667.0,230.6829,230.9282,230.6731,230.8988,1667.0
2024-08-22 15:05:00,235.29,235.39,235.19,235.34,1649.0,230.8105,230.9086,230.7124,230.8595,1649.0
2024-08-22 15:10:00,235.32,235.53,235.31,235.53,2207.0,230.8399,231.0459,230.8301,231.0459,2207.0
2024-08-22 15:15:00,235.63,235.63,235.33,235.39,3399.0,231.144,231.144,230.8497,230.9086,3399.0
2024-08-22 15:20:00,235.4,235.4,235.27,235.3,3507.0,230.9184,230.9184,230.7909,230.8203,3507.0
2024-08-22 15:25:00,235.36,235.48,235.29,235.42,2104.0,230.8791,230.9969,230.8105,230.938,2104.0
2024-08-22 15:30:00,235.48,235.8,235.44,235.69,4652.0,230.9969,231.3108,230.9576,231.2029,4652.0
2024-08-22 15:35:00,235.7,235.71,235.54,235.54,3773.0,231.2127,231.2225,231.0557,231.0557,3773.0
2024-08-22 15:40:00,235.52,235.55,235.34,235.52,4365.0,231.0361,231.0655,230.8595,231.0361,4365.0
2024-08-22 15:45:00,235.47,235.53,235.38,235.45,2914.0,230.987,231.0459,230.8988,230.9674,2914.0
2024-08-22 15:50:00,235.52,235.58,235.25,235.26,16060.0,231.0361,231.0949,230.7712,230.781,16060.0
2024-08-22 15:55:00,235.3,235.45,235.03,235.31,44423.0,230.8203,230.9674,230.5554,230.8301,44423.0
2024-08-23 09:30:00,236.04,236.04,235.3,235.3,8559.0,231.5462,231.5462,230.8203,230.8203,8559.0
2024-08-23 09:35:00,235.12,235.68,235.01,235.68,6062.0,230.6437,231.193,230.5358,231.193,6062.0
2024-08-23 09:40:00,235.11,235.25,234.9,235.24,666.0,230.6339,230.7712,230.4279,230.7614,666.0
2024-08-23 09:45:00,235.22,235.22,234.9,235.07,2442.0,230.7418,230.7418,230.4279,230.5947,2442.0
2024-08-23 09:50:00,234.81,234.86,234.33,234.76,7767.0,230.3396,230.3887,229.8687,230.2906,7767.0
2024-08-23 09:55:00,234.76,234.99,234.56,234.76,5888.0,230.2906,230.5162,230.0944,230.2906,5888.0
2024-08-23 10:00:00,234.71,235.18,234.67,235.03,21206.0,230.2415,230.7026,230.2023,230.5554,21206.0
2024-08-23 10:05:00,235.02,235.67,234.98,235.46,6261.0,230.5456,231.1832,230.5064,230.9772,6261.0
2024-08-23 10:10:00,235.95,236.13,235.51,235.64,5669.0,231.4579,231.6345,231.0263,231.1538,5669.0
2024-08-23 10:15:00,235.57,235.78,235.09,235.09,2216.0,231.0851,231.2911,230.6143,230.6143,2216.0
2024-08-23 10:20:00,235.0,235.46,235.0,235.46,2502.0,230.526,230.9772,230.526,230.9772,2502.0
2024-08-23 10:25:00,235.18,235.34,235.07,235.07,3829.0,230.7026,230.8595,230.5947,230.5947,3829.0
2024-08-23 10:30:00,235.07,235.21,235.0,235.01,3440.0,230.5947,230.732,230.526,230.5358,3440.0
2024-08-23 10:35:00,235.01,235.2,234.9,235.2,10654.0,230.5358,230.7222,230.4279,230.7222,10654.0
2024-08-23 10:40:00,235.03,235.31,234.89,235.22,6688.0,230.5554,230.8301,230.4181,230.7418,6688.0
2024-08-23 10:45:00,235.22,235.28,235.01,235.27,2554.0,230.7418,230.8007,230.5358,230.7909,2554.0
2024-08-23 10:50:00,235.19,235.72,235.18,235.72,1941.0,230.7124,231.2323,230.7026,231.2323,1941.0
2024-08-23 10:55:00,235.59,235.82,235.53,235.64,2254.0,231.1048,231.3304,231.0459,231.1538,2254.0
2024-08-23 11:00:00,235.57,235.77,235.52,235.68,2526.0,231.0851,231.2813,231.0361,231.193,2526.0
2024-08-23 11:05:00,235.75,235.86,235.67,235.67,1801.0,231.2617,231.3696,231.1832,231.1832,1801.0
2024-08-23 11:10:00,235.7,235.86,235.63,235.86,3516.0,231.2127,231.3696,231.144,231.3696,3516.0
2024-08-23 11:15:00,235.79,236.0,235.7,235.88,5882.0,231.301,231.507,231.2127,231.3892,5882.0
2024-08-23 11:20:00,235.85,235.9,235.76,235.76,4147.0,231.3598,231.4089,231.2715,231.2715,4147.0
2024-08-23 11:25:00,235.85,235.86,235.53,235.65,12580.0,231.3598,231.3696,231.0459,231.1636,12580.0
2024-08-23 11:30:00,235.7,235.8,235.45,235.45,18568.0,231.2127,231.3108,230.9674,230.9674,18568.0
2024-08-23 11:35:00,235.58,235.58,234.87,235.03,17456.0,231.0949,231.0949,230.3985,230.5554,17456.0
2024-08-23 11:40:00,235.14,235.18,234.86,234.92,10461.0,230.6633,230.7026,230.3887,230.4475,10461.0
2024-08-23 11:45:00,235.02,235.15,234.88,234.94,3268.0,230.5456,230.6731,230.4083,230.4671,3268.0
2024-08-23 11:50:00,234.86,235.05,234.86,234.87,1814.0,230.3887,230.575,230.3887,230.3985,1814.0
2024-08-23 11:55:00,234.9,235.04,234.83,235.02,3125.0,230.4279,230.5652,230.3592,230.5456,3125.0
2024-08-23 12:00:00,234.79,234.83,234.66,234.68,2199.0,230.32,230.3592,230.1925,230.2121,2199.0
2024-08-23 12:05:00,234.69,234.92,234.48,234.91,2416.0,230.2219,230.4475,230.0159,230.4377,2416.0
2024-08-23 12:10:00,235.03,235.05,234.96,234.98,1649.0,230.5554,230.575,230.4868,230.5064,1649.0
2024-08-23 12:15:00,235.08,235.08,234.76,234.92,2367.0,230.6045,230.6045,230.2906,230.4475,2367.0
2024-08-23 12:20:00,234.94,234.94,234.6,234.86,1898.0,230.4671,230.4671,230.1336,230.3887,1898.0
2024-08-23 12:25:00,234.77,234.87,234.67,234.67,3862.0,230.3004,230.3985,230.2023,230.2023,3862.0
2024-08-23 12:30:00,234.78,234.88,234.64,234.66,2203.0,230.3102,230.4083,230.1728,230.1925,2203.0
2024-08-23 12:35:00,234.75,234.76,234.63,234.66,903.0,230.2808,230.2906,230.163,230.1925,903.0
2024-08-23 12:40:00,234.67,234.67,234.28,234.29,2326.0,230.2023,230.2023,229.8197,229.8295,2326.0
2024-08-23 12:45:00,234.29,234.61,234.29,234.59,1749.0,229.8295,230.1434,229.8295,230.1238,1749.0
2024-08-23 12:50:00,234.58,234.63,234.52,234.62,1507.0,230.114,230.163,230.0551,230.1532,1507.0
2024-08-23 12:55:00,234.65,235.01,234.65,234.72,1525.0,230.1827,230.5358,230.1827,230.2513,1525.0
2024-08-23 13:00:00,234.74,234.77,234.66,234.68,1938.0,230.2709,230.3004,230.1925,230.2121,1938.0
2024-08-23 13:05:00,234.71,234.9,234.71,234.9,610.0,230.2415,230.4279,230.2415,230.4279,610.0
2024-08-23 13:10:00,234.83,234.89,234.77,234.89,710.0,230.3592,230.4181,230.3004,230.4181,710.0
2024-08-23 13:15:00,234.82,234.87,234.66,234.67,1480.0,230.3494,230.3985,230.1925,230.2023,1480.0
2024-08-23 13:20:00,234.66,234.71,234.54,234.58,2565.0,230.1925,230.2415,230.0747,230.114,2565.0
2024-08-23 13:25:00,234.65,234.78,234.54,234.71,1143.0,230.1827,230.3102,230.0747,230.2415,1143.0
2024-08-23 13:30:00,234.64,234.9,234.63,234.74,1621.0,230.1728,230.4279,230.163,230.2709,1621.0
2024-08-23 13:35:00,234.79,234.79,234.73,234.73,250.0,230.32,230.32,230.2611,230.2611,250.0
2024-08-23 13:40:00,234.76,234.89,234.73,234.79,814.0,230.2906,230.4181,230.2611,230.32,814.0
2024-08-23 13:45:00,234.72,235.0,234.72,234.83,6046.0,230.2513,230.526,230.2513,230.3592,6046.0
2024-08-23 13:50:00,234.9,234.93,234.78,234.93,2710.0,230.4279,230.4573,230.3102,230.4573,2710.0
2024-08-23 13:55:00,234.92,235.04,234.77,234.79,7299.0,230.4475,230.5652,230.3004,230.32,7299.0
2024-08-23 14:00:00,234.82,235.01,234.81,234.94,1005.0,230.3494,230.5358,230.3396,230.4671,1005.0
2024-08-23 14:05:00,235.01,235.01,234.61,234.61,6605.0,230.5358,230.5358,230.1434,230.1434,6605.0
2024-08-23 14:10:00,234.61,234.75,234.59,234.75,2312.0,230.1434,230.2808,230.1238,230.2808,2312.0
2024-08-23 14:15:00,234.76,234.87,234.75,234.87,2017.0,230.2906,230.3985,230.2808,230.3985,2017.0
2024-08-23 14:20:00,234.79,235.11,234.71,235.11,9198.0,230.32,230.6339,230.2415,230.6339,9198.0
2024-08-23 14:25:00,235.11,235.25,235.08,235.14,11487.0,230.6339,230.7712,230.6045,230.6633,11487.0
2024-08-23 14:30:00,235.08,235.39,235.08,235.26,12777.0,230.6045,230.9086,230.6045,230.781,12777.0
2024-08-23 14:35:00,235.32,235.6,235.21,235.6,8824.0,230.8399,231.1146,230.732,231.1146,8824.0
2024-08-23 14:40:00,235.5,235.82,235.5,235.8,8252.0,231.0165,231.3304,231.0165,231.3108,8252.0
2024-08-23 14:45:00,235.79,236.0,235.77,235.91,16366.0,231.301,231.507,231.2813,231.4187,16366.0
2024-08-23 14:50:00,235.91,236.12,235.85,236.06,7787.0,231.4187,231.6247,231.3598,231.5658,7787.0
2024-08-23 14:55:00,236.01,236.15,235.99,236.12,5587.0,231.5168,231.6541,231.4971,231.6247,5587.0
2024-08-23 15:00:00,236.06,236.07,235.85,235.87,5184.0,231.5658,231.5756,231.3598,231.3794,5184.0
2024-08-23 15:05:00,235.89,235.96,235.79,235.85,4749.0,231.399,231.4677,231.301,231.3598,4749.0
2024-08-23 15:10:00,235.8,236.04,235.78,235.95,3827.0,231.3108,231.5462,231.2911,231.4579,3827.0
2024-08-23 15:15:00,235.98,236.15,235.96,236.15,1689.0,231.4873,231.6541,231.4677,231.6541,1689.0
2024-08-23 15:20:00,236.16,236.16,235.98,236.08,3964.0,231.6639,231.6639,231.4873,231.5854,3964.0
2024-08-23 15:25:00,236.06,236.1,236.0,236.06,3969.0,231.5658,231.605,231.507,231.5658,3969.0
2024-08-23 15:30:00,236.13,236.13,235.98,235.99,3132.0,231.6345,231.6345,231.4873,231.4971,3132.0
2024-08-23 15:35:00,235.99,236.0,235.61,235.68,11674.0,231.4971,231.507,231.1244,231.193,11674.0
2024-08-23 15:40:00,235.79,235.82,235.58,235.58,5423.0,231.301,231.3304,231.0949,231.0949,5423.0
2024-08-23 15:45:00,235.66,235.99,235.53,235.9,6267.0,231.1734,231.4971,231.0459,231.4089,6267.0
2024-08-23 15:50:00,235.97,236.06,235.53,236.06,20608.0,231.4775,231.5658,231.0459,231.5658,20608.0
2024-08-23 15:55:00,236.01,236.49,235.92,236.42,49224.0,231.5168,231.9876,231.4285,231.919,49224.0
2024-08-26 09:30:00,237.0,237.76,237.0,237.45,18482.0,232.4879,233.2334,232.4879,232.9293,18482.0
2024-08-26 09:35:00,237.45,237.6,236.92,237.39,10097.0,232.9293,233.0765,232.4094,232.8705,10097.0
2024-08-26 09:40:00,237.4,237.88,237.36,237.84,13971.0,232.8803,233.3512,232.8411,233.3119,13971.0
2024-08-26 09:45:00,237.73,238.01,237.68,237.78,7816.0,233.204,233.4787,233.155,233.2531,7816.0
2024-08-26 09:50:00,237.96,238.14,237.56,237.78,4892.0,233.4296,233.6062,233.0373,233.2531,4892.0
2024-08-26 09:55:00,237.79,237.79,237.35,237.62,4083.0,233.2629,233.2629,232.8313,233.0961,4083.0
2024-08-26 10:00:00,237.71,237.89,237.63,237.63,1739.0,233.1844,233.361,233.1059,233.1059,1739.0
2024-08-26 10:05:00,237.51,237.53,237.18,237.53,3252.0,232.9882,233.0078,232.6645,233.0078,3252.0
2024-08-26 10:10:00,237.6,237.88,237.6,237.86,3303.0,233.0765,233.3512,233.0765,233.3315,3303.0
2024-08-26 10:15:00,237.9,238.22,237.89,238.15,4863.0,233.3708,233.6847,233.361,233.616,4863.0
2024-08-26 10:20:00,238.16,238.38,238.1,238.34,5665.0,233.6258,233.8416,233.567,233.8024,5665.0
2024-08-26 10:25:00,238.22,238.45,238.13,238.42,9825.0,233.6847,233.9103,233.5964,233.8809,9825.0
2024-08-26 10:30:00,238.4,239.06,238.26,238.99,19312.0,233.8613,234.5087,233.7239,234.44,19312.0
2024-08-26 10:35:00,238.96,239.28,238.77,239.23,13194.0,234.4106,234.7245,234.2242,234.6755,13194.0
2024-08-26 10:40:00,239.47,239.47,239.06,239.21,2657.0,234.9109,234.9109,234.5087,234.6558,2657.0
2024-08-26 10:45:00,239.32,239.35,238.78,239.18,14448.0,234.7637,234.7932,234.234,234.6264,14448.0
2024-08-26 10:50:00,239.18,239.19,238.96,239.01,9499.0,234.6264,234.6362,234.4106,234.4596,9499.0
2024-08-26 10:55:00,238.98,238.98,238.25,238.25,7612.0,234.4302,234.4302,233.7141,233.7141,7612.0
2024-08-26 11:00:00,238.15,238.24,237.94,238.04,2881.0,233.616,233.7043,233.41,233.5081,2881.0
2024-08-26 11:05:00,238.09,238.18,237.96,238.05,5644.0,233.5572,233.6454,233.4296,233.5179,5644.0
2024-08-26 11:10:00,238.12,238.26,238.04,238.26,5174.0,233.5866,233.7239,233.5081,233.7239,5174.0
2024-08-26 11:15:00,238.2,238.37,237.97,237.97,11559.0,233.6651,233.8318,233.4394,233.4394,11559.0
2024-08-26 11:20:00,237.98,238.03,237.67,237.73,6271.0,233.4493,233.4983,233.1452,233.204,6271.0
2024-08-26 11:25:00,237.72,237.89,237.57,237.57,3352.0,233.1942,233.361,233.0471,233.0471,3352.0
2024-08-26 11:30:00,237.57,237.68,237.57,237.66,3407.0,233.0471,233.155,233.0471,233.1353,3407.0
2024-08-26 11:35:00,237.71,237.72,237.41,237.51,5094.0,233.1844,233.1942,232.8901,232.9882,5094.0
2024-08-26 11:40:00,237.52,237.53,237.39,237.49,4081.0,232.998,233.0078,232.8705,232.9686,4081.0
2024-08-26 11:45:00,237.49,237.55,237.28,237.37,4741.0,232.9686,233.0274,232.7626,232.8509,4741.0
2024-08-26 11:50:00,237.27,237.48,237.25,237.38,3068.0,232.7528,232.9588,232.7332,232.8607,3068.0
2024-08-26 11:55:00,237.37,237.46,237.12,237.46,2549.0,232.8509,232.9392,232.6056,232.9392,2549.0
2024-08-26 12:00:00,237.45,237.5,237.4,237.49,1600.0,232.9293,232.9784,232.8803,232.9686,1600.0
2024-08-26 12:05:00,237.51,237.66,237.5,237.51,1905.0,232.9882,233.1353,232.9784,232.9882,1905.0
2024-08-26 12:10:00,237.59,237.69,237.17,237.17,3372.0,233.0667,233.1648,232.6547,232.6547,3372.0
2024-08-26 12:15:00,237.34,237.57,237.34,237.57,1151.0,232.8214,233.0471,232.8214,233.0471,1151.0
2024-08-26 12:20:00,237.59,237.59,237.59,237.59,100.0,233.0667,233.0667,233.0667,233.0667,100.0
2024-08-26 12:25:00,237.49,237.5,237.3,237.42,2617.0,232.9686,232.9784,232.7822,232.8999,2617.0
2024-08-26 12:30:00,237.35,237.45,237.23,237.37,5282.0,232.8313,232.9293,232.7135,232.8509,5282.0
2024-08-26 12:35:00,237.31,237.44,237.21,237.41,3403.0,232.792,232.9195,232.6939,232.8901,3403.0
2024-08-26 12:40:00,237.38,237.39,237.19,237.19,1265.0,232.8607,232.8705,232.6743,232.6743,1265.0
2024-08-26 12:45:00,237.19,237.28,237.18,237.28,350.0,232.6743,232.7626,232.6645,232.7626,350.0
2024-08-26 12:50:00,237.28,237.39,237.28,237.37,1859.0,232.7626,232.8705,232.7626,232.8509,1859.0
2024-08-26 12:55:00,237.43,237.5,237.39,237.44,2600.0,232.9097,232.9784,232.8705,232.9195,2600.0
2024-08-26 13:00:00,237.53,237.53,237.43,237.43,921.0,233.0078,233.0078,232.9097,232.9097,921.0
2024-08-26 13:05:00,237.42,237.42,237.2,237.2,1830.0,232.8999,232.8999,232.6841,232.6841,1830.0
2024-08-26 13:10:00,237.11,237.3,237.06,237.21,1544.0,232.5958,232.7822,232.5468,232.6939,1544.0
2024-08-26 13:15:00,237.04,237.04,236.67,236.76,1711.0,232.5272,232.5272,232.1642,232.2525,1711.0
2024-08-26 13:20:00,236.67,236.78,236.49,236.49,2080.0,232.1642,232.2721,231.9876,231.9876,2080.0
2024-08-26 13:25:00,236.51,236.7,236.47,236.62,9806.0,232.0072,232.1936,231.968,232.1151,9806.0
2024-08-26 13:30:00,236.62,236.68,236.6,236.68,1300.0,232.1151,232.174,232.0955,232.174,1300.0
2024-08-26 13:35:00,236.68,236.71,236.61,236.63,2716.0,232.174,232.2034,232.1053,232.125,2716.0
2024-08-26 13:40:00,236.59,236.64,236.54,236.59,1405.0,232.0857,232.1348,232.0367,232.0857,1405.0
2024-08-26 13:45:00,236.54,236.56,236.17,236.31,3018.0,232.0367,232.0563,231.6737,231.8111,3018.0
2024-08-26 13:50:00,236.21,236.28,236.16,236.17,1500.0,231.713,231.7816,231.6639,231.6737,1500.0
2024-08-26 13:55:00,236.24,236.24,236.11,236.22,2085.0,231.7424,231.7424,231.6149,231.7228,2085.0
2024-08-26 14:00:00,236.19,236.32,236.13,236.2,2655.0,231.6933,231.8209,231.6345,231.7031,2655.0
2024-08-26 14:05:00,236.27,236.41,236.13,236.17,2776.0,231.7718,231.9091,231.6345,231.6737,2776.0
2024-08-26 14:10:00,236.17,236.2,236.06,236.06,1134.0,231.6737,231.7031,231.5658,231.5658,1134.0
2024-08-26 14:15:00,236.13,236.13,236.0,236.09,2451.0,231.6345,231.6345,231.507,231.5952,2451.0
2024-08-26 14:20:00,236.13,236.2,236.0,236.17,2900.0,231.6345,231.7031,231.507,231.6737,2900.0
2024-08-26 14:25:00,236.17,236.18,236.03,236.04,987.0,231.6737,231.6835,231.5364,231.5462,987.0
2024-08-26 14:30:00,236.04,236.21,236.04,236.08,3602.0,231.5462,231.713,231.5462,231.5854,3602.0
2024-08-26 14:35:00,236.14,236.26,236.12,236.14,1601.0,231.6443,231.762,231.6247,231.6443,1601.0
2024-08-26 14:40:00,236.07,236.18,236.05,236.14,1699.0,231.5756,231.6835,231.556,231.6443,1699.0
2024-08-26 14:45:00,236.19,236.19,235.94,235.94,1800.0,231.6933,231.6933,231.4481,231.4481,1800.0
2024-08-26 14:50:00,235.92,235.94,235.8,235.9,4944.0,231.4285,231.4481,231.3108,231.4089,4944.0
2024-08-26 14:55:00,235.91,236.19,235.91,236.03,8068.0,231.4187,231.6933,231.4187,231.5364,8068.0
2024-08-26 15:00:00,236.05,236.13,235.93,236.04,1345.0,231.556,231.6345,231.4383,231.5462,1345.0
2024-08-26 15:05:00,236.06,236.07,235.92,235.94,2613.0,231.5658,231.5756,231.4285,231.4481,2613.0
2024-08-26 15:10:00,235.93,236.18,235.93,236.11,5433.0,231.4383,231.6835,231.4383,231.6149,5433.0
2024-08-26 15:15:00,236.18,236.27,236.14,236.27,2360.0,231.6835,231.7718,231.6443,231.7718,2360.0
2024-08-26 15:20:00,236.26,236.35,236.17,236.18,3937.0,231.762,231.8503,231.6737,231.6835,3937.0
2024-08-26 15:25:00,236.16,236.26,236.05,236.14,5056.0,231.6639,231.762,231.556,231.6443,5056.0
2024-08-26 15:30:00,236.1,236.24,236.07,236.2,6078.0,231.605,231.7424,231.5756,231.7031,6078.0
2024-08-26 15:35:00,236.11,236.33,236.07,236.28,8137.0,231.6149,231.8307,231.5756,231.7816,8137.0
2024-08-26 15:40:00,236.23,236.41,236.05,236.05,5735.0,231.7326,231.9091,231.556,231.556,5735.0
2024-08-26 15:45:00,236.11,236.14,235.82,235.85,4552.0,231.6149,231.6443,231.3304,231.3598,4552.0
2024-08-26 15:50:00,235.92,236.05,235.62,235.69,6596.0,231.4285,231.556,231.1342,231.2029,6596.0
2024-08-26 15:55:00,235.65,236.38,235.63,236.32,49041.0,231.1636,231.8797,231.144,231.8209,49041.0
2024-08-27 09:30:00,236.78,236.98,236.24,236.43,10099.0,232.2721,232.4683,231.7424,231.9288,10099.0
2024-08-27 09:35:00,236.43,237.15,236.41,237.14,5145.0,231.9288,232.6351,231.9091,232.6252,5145.0
2024-08-27 09:40:00,237.09,237.86,236.91,237.86,2605.0,232.5762,233.3315,232.3996,233.3315,2605.0
2024-08-27 09:45:00,237.79,238.39,237.79,238.0,4355.0,233.2629,233.8515,233.2629,233.4689,4355.0
2024-08-27 09:50:00,237.94,237.94,237.47,237.5,3625.0,233.41,233.41,232.949,232.9784,3625.0
2024-08-27 09:55:00,237.46,237.46,237.25,237.34,1342.0,232.9392,232.9392,232.7332,232.8214,1342.0
2024-08-27 10:00:00,237.38,237.44,237.22,237.35,1230.0,232.8607,232.9195,232.7037,232.8313,1230.0
2024-08-27 10:05:00,237.48,237.48,237.09,237.23,1252.0,232.9588,232.9588,232.5762,232.7135,1252.0
2024-08-27 10:10:00,237.18,237.18,237.02,237.02,1039.0,232.6645,232.6645,232.5075,232.5075,1039.0
2024-08-27 10:15:00,236.93,237.0,236.69,236.7,4228.0,232.4192,232.4879,232.1838,232.1936,4228.0
2024-08-27 10:20:00,236.83,236.96,236.77,236.86,1275.0,232.3212,232.4487,232.2623,232.3506,1275.0
2024-08-27 10:25:00,236.74,236.91,236.54,236.73,4353.0,232.2329,232.3996,232.0367,232.2231,4353.0
2024-08-27 10:30:00,236.8,236.8,236.32,236.52,5849.0,232.2917,232.2917,231.8209,232.0171,5849.0
2024-08-27 10:35:00,236.54,236.73,236.51,236.73,3660.0,232.0367,232.2231,232.0072,232.2231,3660.0
2024-08-27 10:40:00,236.61,236.65,236.41,236.46,4486.0,232.1053,232.1446,231.9091,231.9582,4486.0
2024-08-27 10:45:00,236.51,236.77,236.51,236.73,3599.0,232.0072,232.2623,232.0072,232.2231,3599.0
2024-08-27 10:50:00,236.62,236.85,236.62,236.67,2363.0,232.1151,232.3408,232.1151,232.1642,2363.0
2024-08-27 10:55:00,236.74,236.81,236.5,236.51,4942.0,232.2329,232.3015,231.9974,232.0072,4942.0
2024-08-27 11:00:00,236.66,236.88,236.59,236.81,7364.0,232.1544,232.3702,232.0857,232.3015,7364.0
2024-08-27 11:05:00,236.89,236.97,236.68,236.74,2452.0,232.38,232.4585,232.174,232.2329,2452.0
2024-08-27 11:10:00,236.6,236.76,236.57,236.7,3391.0,232.0955,232.2525,232.0661,232.1936,3391.0
2024-08-27 11:15:00,236.84,236.86,236.46,236.48,4202.0,232.331,232.3506,231.9582,231.9778,4202.0
2024-08-27 11:20:00,236.54,236.56,236.46,236.54,1168.0,232.0367,232.0563,231.9582,232.0367,1168.0
2024-08-27 11:25:00,236.59,236.62,236.58,236.59,1000.0,232.0857,232.1151,232.0759,232.0857,1000.0
2024-08-27 11:30:00,236.6,236.71,236.48,236.64,4272.0,232.0955,232.2034,231.9778,232.1348,4272.0
2024-08-27 11:35:00,236.64,236.93,236.64,236.9,6747.0,232.1348,232.4192,232.1348,232.3898,6747.0
2024-08-27 11:40:00,236.91,237.41,236.9,237.35,21878.0,232.3996,232.8901,232.3898,232.8313,21878.0
2024-08-27 11:45:00,237.39,237.39,237.12,237.35,2026.0,232.8705,232.8705,232.6056,232.8313,2026.0
2024-08-27 11:50:00,237.3,237.68,237.3,237.54,2918.0,232.7822,233.155,232.7822,233.0176,2918.0
2024-08-27 11:55:00,237.64,237.65,237.5,237.63,1958.0,233.1157,233.1255,232.9784,233.1059,1958.0
2024-08-27 12:00:00,237.53,237.53,237.19,237.19,1704.0,233.0078,233.0078,232.6743,232.6743,1704.0
2024-08-27 12:05:00,237.06,237.15,237.06,237.15,351.0,232.5468,232.6351,232.5468,232.6351,351.0
2024-08-27 12:10:00,237.22,237.22,237.03,237.12,1130.0,232.7037,232.7037,232.5173,232.6056,1130.0
2024-08-27 12:15:00,237.12,237.27,237.03,237.2,10318.0,232.6056,232.7528,232.5173,232.6841,10318.0
2024-08-27 12:20:00,237.18,237.25,237.12,237.16,2420.0,232.6645,232.7332,232.6056,232.6449,2420.0
2024-08-27 12:25:00,237.17,237.17,237.0,237.02,3400.0,232.6547,232.6547,232.4879,232.5075,3400.0
2024-08-27 12:30:00,237.04,237.13,236.92,236.96,2673.0,232.5272,232.6154,232.4094,232.4487,2673.0
2024-08-27 12:35:00,236.96,236.98,236.85,236.98,903.0,232.4487,232.4683,232.3408,232.4683,903.0
2024-08-27 12:40:00,236.96,237.08,236.9,237.0,3959.0,232.4487,232.5664,232.3898,232.4879,3959.0
2024-08-27 12:45:00,237.0,237.0,236.65,236.84,15608.0,232.4879,232.4879,232.1446,232.331,15608.0
2024-08-27 12:50:00,236.84,236.95,236.82,236.91,3293.0,232.331,232.4389,232.3113,232.3996,3293.0
2024-08-27 12:55:00,236.84,236.84,236.72,236.77,2066.0,232.331,232.331,232.2132,232.2623,2066.0
2024-08-27 13:00:00,236.68,236.75,236.63,236.75,2601.0,232.174,232.2427,232.125,232.2427,2601.0
2024-08-27 13:05:00,236.75,236.75,236.3,236.33,4099.0,232.2427,232.2427,231.8012,231.8307,4099.0
2024-08-27 13:10:00,236.41,236.55,236.31,236.41,2584.0,231.9091,232.0465,231.8111,231.9091,2584.0
2024-08-27 13:15:00,236.48,236.48,236.4,236.47,1074.0,231.9778,231.9778,231.8993,231.968,1074.0
2024-08-27 13:20:00,236.47,236.48,236.42,236.48,708.0,231.968,231.9778,231.919,231.9778,708.0
2024-08-27 13:25:00,236.48,236.67,236.47,236.53,4879.0,231.9778,232.1642,231.968,232.0269,4879.0
2024-08-27 13:30:00,236.48,236.54,236.48,236.52,1967.0,231.9778,232.0367,231.9778,232.0171,1967.0
2024-08-27 13:35:00,236.52,236.78,236.5,236.78,3145.0,232.0171,232.2721,231.9974,232.2721,3145.0
2024-08-27 13:40:00,236.77,236.79,236.65,236.66,2351.0,232.2623,232.2819,232.1446,232.1544,2351.0
2024-08-27 13:45:00,236.71,236.71,236.41,236.52,2298.0,232.2034,232.2034,231.9091,232.0171,2298.0
2024-08-27 13:50:00,236.51,236.68,236.51,236.68,1889.0,232.0072,232.174,232.0072,232.174,1889.0
2024-08-27 13:55:00,236.61,236.73,236.56,236.64,3437.0,232.1053,232.2231,232.0563,232.1348,3437.0
2024-08-27 14:00:00,236.65,236.86,236.59,236.83,5090.0,232.1446,232.3506,232.0857,232.3212,5090.0
2024-08-27 14:05:00,236.92,236.96,236.79,236.85,4659.0,232.4094,232.4487,232.2819,232.3408,4659.0
2024-08-27 14:10:00,236.87,236.94,236.84,236.87,900.0,232.3604,232.4291,232.331,232.3604,900.0
2024-08-27 14:15:00,236.88,236.96,236.78,236.9,5364.0,232.3702,232.4487,232.2721,232.3898,5364.0
2024-08-27 14:20:00,236.9,237.01,236.79,236.81,6492.0,232.3898,232.4977,232.2819,232.3015,6492.0
2024-08-27 14:25:00,236.85,236.85,236.82,236.85,768.0,232.3408,232.3408,232.3113,232.3408,768.0
2024-08-27 14:30:00,236.85,236.91,236.84,236.91,1453.0,232.3408,232.3996,232.331,232.3996,1453.0
2024-08-27 14:35:00,236.84,236.87,236.8,236.87,1068.0,232.331,232.3604,232.2917,232.3604,1068.0
2024-08-27 14:40:00,236.79,236.9,236.58,236.58,30136.0,232.2819,232.3898,232.0759,232.0759,30136.0
2024-08-27 14:45:00,236.64,236.9,236.64,236.83,19146.0,232.1348,232.3898,232.1348,232.3212,19146.0
2024-08-27 14:50:00,236.83,236.88,236.64,236.74,5345.0,232.3212,232.3702,232.1348,232.2329,5345.0
2024-08-27 14:55:00,236.74,236.87,236.53,236.78,17383.0,232.2329,232.3604,232.0269,232.2721,17383.0
2024-08-27 15:00:00,236.88,236.88,236.73,236.73,1781.0,232.3702,232.3702,232.2231,232.2231,1781.0
2024-08-27 15:05:00,236.8,236.9,236.79,236.84,4360.0,232.2917,232.3898,232.2819,232.331,4360.0
2024-08-27 15:10:00,236.91,236.92,236.78,236.84,4126.0,232.3996,232.4094,232.2721,232.331,4126.0
2024-08-27 15:15:00,236.84,237.09,236.8,237.05,4858.0,232.331,232.5762,232.2917,232.537,4858.0
2024-08-27 15:20:00,237.05,237.27,237.04,237.12,5296.0,232.537,232.7528,232.5272,232.6056,5296.0
2024-08-27 15:25:00,237.06,237.15,236.96,237.13,4866.0,232.5468,232.6351,232.4487,232.6154,4866.0
2024-08-27 15:30:00,237.13,237.21,237.06,237.21,8874.0,232.6154,232.6939,232.5468,232.6939,8874.0
2024-08-27 15:35:00,237.06,237.15,236.98,237.13,5088.0,232.5468,232.6351,232.4683,232.6154,5088.0
2024-08-27 15:40:00,237.14,237.45,237.1,237.4,22796.0,232.6252,232.9293,232.586,232.8803,22796.0
2024-08-27 15:45:00,237.41,237.65,237.4,237.63,22727.0,232.8901,233.1255,232.8803,233.1059,22727.0
2024-08-27 15:50:00,237.58,237.64,236.74,236.75,32885.0,233.0569,233.1157,232.2329,232.2427,32885.0
2024-08-27 15:55:00,236.99,238.01,236.98,237.98,57664.0,232.4781,233.4787,232.4683,233.4493,57664.0
2024-08-28 09:30:00,238.22,238.22,237.1,237.59,16888.0,233.6847,233.6847,232.586,233.0667,16888.0
2024-08-28 09:35:00,237.77,238.26,237.76,238.04,8720.0,233.2433,233.7239,233.2334,233.5081,8720.0
2024-08-28 09:40:00,238.21,238.37,237.5,237.98,10484.0,233.6749,233.8318,232.9784,233.4493,10484.0
2024-08-28 09:45:00,237.98,238.19,237.76,238.12,5045.0,233.4493,233.6553,233.2334,233.5866,5045.0
2024-08-28 09:50:00,238.14,238.78,238.12,238.56,13516.0,233.6062,234.234,233.5866,234.0182,13516.0
2024-08-28 09:55:00,238.66,238.7,238.51,238.67,2000.0,234.1163,234.1555,233.9692,234.1261,2000.0
2024-08-28 10:00:00,238.75,238.87,238.37,238.75,2912.0,234.2046,234.3223,233.8318,234.2046,2912.0
2024-08-28 10:05:00,238.75,239.37,238.62,239.37,2255.0,234.2046,234.8128,234.0771,234.8128,2255.0
2024-08-28 10:10:00,239.31,239.4,239.05,239.18,2285.0,234.7539,234.8422,234.4989,234.6264,2285.0
2024-08-28 10:15:00,239.05,239.33,238.94,238.94,5560.0,234.4989,234.7736,234.391,234.391,5560.0
2024-08-28 10:20:00,238.92,239.19,238.77,238.88,5818.0,234.3714,234.6362,234.2242,234.3321,5818.0
2024-08-28 10:25:00,238.87,239.06,238.79,238.9,6222.0,234.3223,234.5087,234.2438,234.3517,6222.0
2024-08-28 10:30:00,238.74,238.83,238.73,238.77,1951.0,234.1948,234.2831,234.185,234.2242,1951.0
2024-08-28 10:35:00,238.72,238.91,238.69,238.85,3368.0,234.1752,234.3616,234.1457,234.3027,3368.0
2024-08-28 10:40:00,238.83,238.94,238.69,238.94,5789.0,234.2831,234.391,234.1457,234.391,5789.0
2024-08-28 10:45:00,238.92,239.03,238.82,239.01,5522.0,234.3714,234.4793,234.2733,234.4596,5522.0
2024-08-28 10:50:00,239.01,239.11,239.0,239.02,1826.0,234.4596,234.5577,234.4498,234.4695,1826.0
2024-08-28 10:55:00,238.92,239.04,238.84,239.04,3969.0,234.3714,234.4891,234.2929,234.4891,3969.0
2024-08-28 11:00:00,239.12,239.19,239.05,239.16,2218.0,234.5676,234.6362,234.4989,234.6068,2218.0
2024-08-28 11:05:00,239.19,239.28,238.94,239.28,2912.0,234.6362,234.7245,234.391,234.7245,2912.0
2024-08-28 11:10:00,239.3,239.51,239.25,239.5,1780.0,234.7441,234.9501,234.6951,234.9403,1780.0
2024-08-28 11:15:00,239.55,239.67,239.38,239.41,4113.0,234.9894,235.1071,234.8226,234.852,4113.0
2024-08-28 11:20:00,239.44,239.52,239.07,239.07,3004.0,234.8815,234.9599,234.5185,234.5185,3004.0
2024-08-28 11:25:00,239.12,239.28,238.95,239.17,3170.0,234.5676,234.7245,234.4008,234.6166,3170.0
2024-08-28 11:30:00,239.17,239.17,238.84,238.9,2947.0,234.6166,234.6166,234.2929,234.3517,2947.0
2024-08-28 11:35:00,239.01,239.13,238.92,238.97,1965.0,234.4596,234.5774,234.3714,234.4204,1965.0
2024-08-28 11:40:00,238.99,238.99,238.69,238.7,2542.0,234.44,234.44,234.1457,234.1555,2542.0
2024-08-28 11:45:00,238.72,238.72,238.51,238.52,6690.0,234.1752,234.1752,233.9692,233.979,6690.0
2024-08-28 11:50:00,238.42,238.75,238.42,238.65,5373.0,233.8809,234.2046,233.8809,234.1065,5373.0
2024-08-28 11:55:00,238.65,238.78,238.52,238.78,2820.0,234.1065,234.234,233.979,234.234,2820.0
2024-08-28 12:00:00,238.77,238.91,238.66,238.77,4872.0,234.2242,234.3616,234.1163,234.2242,4872.0
2024-08-28 12:05:00,238.75,238.83,238.59,238.61,54100.0,234.2046,234.2831,234.0476,234.0673,54100.0
2024-08-28 12:10:00,238.6,238.7,238.29,238.68,4592.0,234.0575,234.1555,233.7534,234.1359,4592.0
2024-08-28 12:15:00,238.69,238.83,238.55,238.64,7582.0,234.1457,234.2831,234.0084,234.0967,7582.0
2024-08-28 12:20:00,238.58,238.69,238.56,238.65,1714.0,234.0378,234.1457,234.0182,234.1065,1714.0
2024-08-28 12:25:00,238.62,238.73,238.53,238.56,9044.0,234.0771,234.185,233.9888,234.0182,9044.0
2024-08-28 12:30:00,238.64,238.75,238.64,238.73,5041.0,234.0967,234.2046,234.0967,234.185,5041.0
2024-08-28 12:35:00,238.81,238.92,238.72,238.84,39391.0,234.2635,234.3714,234.1752,234.2929,39391.0
2024-08-28 12:40:00,238.84,238.84,238.45,238.5,8050.0,234.2929,234.2929,233.9103,233.9594,8050.0
2024-08-28 12:45:00,238.62,238.74,238.51,238.74,6918.0,234.0771,234.1948,233.9692,234.1948,6918.0
2024-08-28 12:50:00,238.63,238.7,238.44,238.52,7628.0,234.0869,234.1555,233.9005,233.979,7628.0
2024-08-28 12:55:00,238.54,238.56,238.47,238.5,900.0,233.9986,234.0182,233.9299,233.9594,900.0
2024-08-28 13:00:00,238.53,238.65,238.22,238.22,11362.0,233.9888,234.1065,233.6847,233.6847,11362.0
2024-08-28 13:05:00,238.34,238.34,237.88,238.17,6168.0,233.8024,233.8024,233.3512,233.6356,6168.0
2024-08-28 13:10:00,238.19,238.2,238.0,238.07,2094.0,233.6553,233.6651,233.4689,233.5375,2094.0
2024-08-28 13:15:00,238.0,238.35,238.0,238.17,3310.0,233.4689,233.8122,233.4689,233.6356,3310.0
2024-08-28 13:20:00,238.15,238.27,238.03,238.12,3951.0,233.616,233.7337,233.4983,233.5866,3951.0
2024-08-28 13:25:00,238.1,238.35,238.08,238.27,3637.0,233.567,233.8122,233.5474,233.7337,3637.0
2024-08-28 13:30:00,238.2,238.72,238.19,238.72,7616.0,233.6651,234.1752,233.6553,234.1752,7616.0
2024-08-28 13:35:00,238.7,238.9,238.62,238.78,5591.0,234.1555,234.3517,234.0771,234.234,5591.0
2024-08-28 13:40:00,238.66,238.67,238.44,238.5,7198.0,234.1163,234.1261,233.9005,233.9594,7198.0
2024-08-28 13:45:00,238.51,238.61,238.5,238.57,2206.0,233.9692,234.0673,233.9594,234.028,2206.0
2024-08-28 13:50:00,238.54,238.74,238.5,238.74,2984.0,233.9986,234.1948,233.9594,234.1948,2984.0
2024-08-28 13:55:00,238.59,238.65,238.47,238.48,2529.0,234.0476,234.1065,233.9299,233.9397,2529.0
2024-08-28 14:00:00,238.46,238.53,238.18,238.18,4725.0,233.9201,233.9888,233.6454,233.6454,4725.0
2024-08-28 14:05:00,238.2,238.83,238.17,238.81,13783.0,233.6651,234.2831,233.6356,234.2635,13783.0
2024-08-28 14:10:00,238.81,238.81,238.36,238.46,3811.0,234.2635,234.2635,233.822,233.9201,3811.0
2024-08-28 14:15:00,238.45,238.45,238.26,238.33,1000.0,233.9103,233.9103,233.7239,233.7926,1000.0
2024-08-28 14:20:00,238.31,238.32,238.1,238.24,1783.0,233.773,233.7828,233.567,233.7043,1783.0
2024-08-28 14:25:00,238.24,238.3,238.12,238.2,2739.0,233.7043,233.7632,233.5866,233.6651,2739.0
2024-08-28 14:30:00,238.16,238.25,237.93,238.12,6138.0,233.6258,233.7141,233.4002,233.5866,6138.0
2024-08-28 14:35:00,238.12,238.2,238.12,238.19,850.0,233.5866,233.6651,233.5866,233.6553,850.0
2024-08-28 14:40:00,238.19,238.32,238.07,238.24,2067.0,233.6553,233.7828,233.5375,233.7043,2067.0
2024-08-28 14:45:00,238.32,238.48,238.25,238.28,7134.0,233.7828,233.9397,233.7141,233.7435,7134.0
2024-08-28 14:50:00,238.22,238.52,238.21,238.52,4592.0,233.6847,233.979,233.6749,233.979,4592.0
2024-08-28 14:55:00,238.52,238.82,238.51,238.7,12242.0,233.979,234.2733,233.9692,234.1555,12242.0
2024-08-28 15:00:00,238.7,238.86,238.66,238.74,4335.0,234.1555,234.3125,234.1163,234.1948,4335.0
2024-08-28 15:05:00,238.74,238.74,238.42,238.5,2577.0,234.1948,234.1948,233.8809,233.9594,2577.0
2024-08-28 15:10:00,238.5,238.58,238.14,238.27,4822.0,233.9594,234.0378,233.6062,233.7337,4822.0
2024-08-28 15:15:00,238.29,238.41,238.28,238.39,2139.0,233.7534,233.8711,233.7435,233.8515,2139.0
2024-08-28 15:20:00,238.34,238.53,238.29,238.5,4915.0,233.8024,233.9888,233.7534,233.9594,4915.0
2024-08-28 15:25:00,238.58,238.63,238.49,238.59,3567.0,234.0378,234.0869,233.9495,234.0476,3567.0
2024-08-28 15:30:00,238.59,238.75,238.56,238.75,7823.0,234.0476,234.2046,234.0182,234.2046,7823.0
2024-08-28 15:35:00,238.65,238.65,238.5,238.55,2909.0,234.1065,234.1065,233.9594,234.0084,2909.0
2024-08-28 15:40:00,238.61,238.61,238.34,238.5,6917.0,234.0673,234.0673,233.8024,233.9594,6917.0
2024-08-28 15:45:00,238.54,238.68,238.5,238.52,11477.0,233.9986,234.1359,233.9594,233.979,11477.0
2024-08-28 15:50:00,238.55,238.71,238.29,238.53,17905.0,234.0084,234.1654,233.7534,233.9888,17905.0
2024-08-28 15:55:00,238.61,239.0,238.56,239.0,41443.0,234.0673,234.4498,234.0182,234.4498,41443.0
2024-08-29 09:30:00,239.79,240.45,239.79,239.8,14640.0,235.2248,235.8722,235.2248,235.2346,14640.0
2024-08-29 09:35:00,239.95,240.0,239.32,239.78,7888.0,235.3818,235.4308,234.7637,235.215,7888.0
2024-08-29 09:40:00,239.73,240.21,239.39,239.91,6980.0,235.1659,235.6368,234.8324,235.3425,6980.0
2024-08-29 09:45:00,240.18,240.18,239.28,239.47,9264.0,235.6074,235.6074,234.7245,234.9109,9264.0
2024-08-29 09:50:00,239.53,239.72,239.36,239.72,2713.0,234.9697,235.1561,234.803,235.1561,2713.0
2024-08-29 09:55:00,239.71,240.03,239.71,240.03,3311.0,235.1463,235.4602,235.1463,235.4602,3311.0
2024-08-29 10:00:00,240.04,240.94,239.9,240.79,3141.0,235.47,236.3529,235.3327,236.2058,3141.0
2024-08-29 10:05:00,240.81,240.95,239.99,240.19,8691.0,236.2254,236.3627,235.421,235.6172,8691.0
2024-08-29 10:10:00,239.9,240.47,239.9,240.13,1070.0,235.3327,235.8919,235.3327,235.5583,1070.0
2024-08-29 10:15:00,240.35,240.73,240.35,240.72,1942.0,235.7741,236.1469,235.7741,236.1371,1942.0
2024-08-29 10:20:00,240.68,240.78,240.52,240.52,1891.0,236.0979,236.1959,235.9409,235.9409,1891.0
2024-08-29 10:25:00,240.59,240.81,240.51,240.78,5829.0,236.0096,236.2254,235.9311,236.1959,5829.0
2024-08-29 10:30:00,240.79,240.79,240.6,240.62,2152.0,236.2058,236.2058,236.0194,236.039,2152.0
2024-08-29 10:35:00,240.57,240.68,240.54,240.68,2879.0,235.9899,236.0979,235.9605,236.0979,2879.0
2024-08-29 10:40:00,240.58,240.58,240.36,240.51,2348.0,235.9998,235.9998,235.7839,235.9311,2348.0
2024-08-29 10:45:00,240.4,240.82,240.4,240.82,3791.0,235.8232,236.2352,235.8232,236.2352,3791.0
2024-08-29 10:50:00,240.71,240.89,240.53,240.68,1774.0,236.1273,236.3039,235.9507,236.0979,1774.0
2024-08-29 10:55:00,240.48,240.54,240.42,240.52,1596.0,235.9017,235.9605,235.8428,235.9409,1596.0
2024-08-29 11:00:00,240.52,240.86,240.52,240.81,3101.0,235.9409,236.2744,235.9409,236.2254,3101.0
2024-08-29 11:05:00,240.84,241.18,240.72,240.72,5314.0,236.2548,236.5883,236.1371,236.1371,5314.0
2024-08-29 11:10:00,240.75,240.97,240.66,240.97,3308.0,236.1665,236.3823,236.0782,236.3823,3308.0
2024-08-29 11:15:00,240.97,240.98,240.76,240.83,3006.0,236.3823,236.3921,236.1763,236.245,3006.0
2024-08-29 11:20:00,240.78,240.84,240.68,240.84,1564.0,236.1959,236.2548,236.0979,236.2548,1564.0
2024-08-29 11:25:00,240.81,240.97,240.81,240.97,3735.0,236.2254,236.3823,236.2254,236.3823,3735.0
2024-08-29 11:30:00,241.0,241.14,240.93,240.94,2733.0,236.4118,236.5491,236.3431,236.3529,2733.0
2024-08-29 11:35:00,240.92,240.99,240.89,240.9,1731.0,236.3333,236.402,236.3039,236.3137,1731.0
2024-08-29 11:40:00,240.99,241.01,240.81,240.81,8466.0,236.402,236.4216,236.2254,236.2254,8466.0
2024-08-29 11:45:00,240.74,240.87,240.61,240.87,6230.0,236.1567,236.2842,236.0292,236.2842,6230.0
2024-08-29 11:50:00,240.71,240.95,240.67,240.81,3657.0,236.1273,236.3627,236.088,236.2254,3657.0
2024-08-29 11:55:00,240.85,240.93,240.78,240.89,3142.0,236.2646,236.3431,236.1959,236.3039,3142.0
2024-08-29 12:00:00,240.88,241.0,240.87,240.93,1203.0,236.294,236.4118,236.2842,236.3431,1203.0
2024-08-29 12:05:00,240.98,241.03,240.91,241.01,1325.0,236.3921,236.4412,236.3235,236.4216,1325.0
2024-08-29 12:10:00,241.06,241.33,241.06,241.2,1516.0,236.4706,236.7355,236.4706,236.608,1516.0
2024-08-29 12:15:00,241.2,241.35,241.17,241.25,2389.0,236.608,236.7551,236.5785,236.657,2389.0
2024-08-29 12:20:00,241.25,241.33,241.15,241.26,2380.0,236.657,236.7355,236.5589,236.6668,2380.0
2024-08-29 12:25:00,241.22,241.46,241.21,241.46,2216.0,236.6276,236.863,236.6178,236.863,2216.0
2024-08-29 12:30:00,241.41,241.41,241.04,241.1,4122.0,236.814,236.814,236.451,236.5099,4122.0
2024-08-29 12:35:00,241.1,241.1,241.0,241.0,1000.0,236.5099,236.5099,236.4118,236.4118,1000.0
2024-08-29 12:40:00,241.1,241.24,241.06,241.13,4502.0,236.5099,236.6472,236.4706,236.5393,4502.0
2024-08-29 12:45:00,241.06,241.13,240.82,240.9,2855.0,236.4706,236.5393,236.2352,236.3137,2855.0
2024-08-29 12:50:00,240.9,240.99,240.86,240.86,1524.0,236.3137,236.402,236.2744,236.2744,1524.0
2024-08-29 12:55:00,240.88,240.9,240.68,240.73,1640.0,236.294,236.3137,236.0979,236.1469,1640.0
2024-08-29 13:00:00,240.71,240.83,240.69,240.72,3198.0,236.1273,236.245,236.1077,236.1371,3198.0
2024-08-29 13:05:00,240.59,240.66,240.48,240.5,4725.0,236.0096,236.0782,235.9017,235.9213,4725.0
2024-08-29 13:10:00,240.59,240.7,240.46,240.54,2315.0,236.0096,236.1175,235.882,235.9605,2315.0
2024-08-29 13:15:00,240.56,240.61,240.48,240.57,1163.0,235.9801,236.0292,235.9017,235.9899,1163.0
2024-08-29 13:20:00,240.57,240.75,240.45,240.73,7946.0,235.9899,236.1665,235.8722,236.1469,7946.0
2024-08-29 13:25:00,240.73,240.94,240.72,240.79,1202.0,236.1469,236.3529,236.1371,236.2058,1202.0
2024-08-29 13:30:00,240.85,240.87,240.85,240.87,300.0,236.2646,236.2842,236.2646,236.2842,300.0
2024-08-29 13:35:00,240.76,240.96,240.76,240.96,2447.0,236.1763,236.3725,236.1763,236.3725,2447.0
2024-08-29 13:40:00,240.96,241.15,240.96,241.15,2205.0,236.3725,236.5589,236.3725,236.5589,2205.0
2024-08-29 13:45:00,241.08,241.09,240.94,241.04,2815.0,236.4902,236.5,236.3529,236.451,2815.0
2024-08-29 13:50:00,241.06,241.11,241.02,241.04,778.0,236.4706,236.5197,236.4314,236.451,778.0
2024-08-29 13:55:00,241.05,241.07,240.96,240.96,2332.0,236.4608,236.4804,236.3725,236.3725,2332.0
2024-08-29 14:00:00,240.93,240.99,240.67,240.99,3505.0,236.3431,236.402,236.088,236.402,3505.0
2024-08-29 14:05:00,241.0,241.0,240.94,241.0,986.0,236.4118,236.4118,236.3529,236.4118,986.0
2024-08-29 14:10:00,241.05,241.1,240.83,240.84,3799.0,236.4608,236.5099,236.245,236.2548,3799.0
2024-08-29 14:15:00,240.77,240.97,240.74,240.95,1504.0,236.1861,236.3823,236.1567,236.3627,1504.0
2024-08-29 14:20:00,241.02,241.02,240.9,240.94,3599.0,236.4314,236.4314,236.3137,236.3529,3599.0
2024-08-29 14:25:00,241.06,241.07,240.87,240.91,4415.0,236.4706,236.4804,236.2842,236.3235,4415.0
2024-08-29 14:30:00,240.94,241.1,240.89,241.09,2923.0,236.3529,236.5099,236.3039,236.5,2923.0
2024-08-29 14:35:00,241.07,241.12,240.97,241.04,7648.0,236.4804,236.5295,236.3823,236.451,7648.0
2024-08-29 14:40:00,241.03,241.19,240.97,240.97,3045.0,236.4412,236.5981,236.3823,236.3823,3045.0
2024-08-29 14:45:00,240.97,241.13,240.91,241.13,808.0,236.3823,236.5393,236.3235,236.5393,808.0
2024-08-29 14:50:00,241.05,241.05,240.85,240.98,2410.0,236.4608,236.4608,236.2646,236.3921,2410.0
2024-08-29 14:55:00,241.01,241.13,240.96,241.09,4698.0,236.4216,236.5393,236.3725,236.5,4698.0
2024-08-29 15:00:00,241.06,241.06,240.72,240.73,2363.0,236.4706,236.4706,236.1371,236.1469,2363.0
2024-08-29 15:05:00,240.68,240.91,240.68,240.87,4586.0,236.0979,236.3235,236.0979,236.2842,4586.0
2024-08-29 15:10:00,240.86,241.03,240.81,240.81,3143.0,236.2744,236.4412,236.2254,236.2254,3143.0
2024-08-29 15:15:00,240.77,241.23,240.75,241.11,4830.0,236.1861,236.6374,236.1665,236.5197,4830.0
2024-08-29 15:20:00,241.07,241.15,241.07,241.09,1707.0,236.4804,236.5589,236.4804,236.5,1707.0
2024-08-29 15:25:00,241.11,241.28,241.06,241.19,5921.0,236.5197,236.6864,236.4706,236.5981,5921.0
2024-08-29 15:30:00,241.19,241.26,240.99,241.12,4683.0,236.5981,236.6668,236.402,236.5295,4683.0
2024-08-29 15:35:00,240.98,240.98,240.61,240.69,2542.0,236.3921,236.3921,236.0292,236.1077,2542.0
2024-08-29 15:40:00,240.59,240.64,240.35,240.43,8118.0,236.0096,236.0586,235.7741,235.8526,8118.0
2024-08-29 15:45:00,240.44,240.72,240.44,240.47,13251.0,235.8624,236.1371,235.8624,235.8919,13251.0
2024-08-29 15:50:00,240.64,240.74,240.49,240.57,11303.0,236.0586,236.1567,235.9115,235.9899,11303.0
2024-08-29 15:55:00,240.51,241.0,240.51,240.99,46585.0,235.9311,236.4118,235.9311,236.402,46585.0
2024-08-30 09:30:00,241.34,242.0,240.58,241.51,10428.0,236.7453,237.3927,235.9998,236.9121,10428.0
2024-08-30 09:35:00,241.76,242.02,241.48,241.66,3144.0,237.1573,237.4123,236.8826,237.0592,3144.0
2024-08-30 09:40:00,241.54,241.77,241.54,241.67,2479.0,236.9415,237.1671,236.9415,237.069,2479.0
2024-08-30 09:45:00,241.54,241.54,241.15,241.15,1230.0,236.9415,236.9415,236.5589,236.5589,1230.0
2024-08-30 09:50:00,241.02,241.02,240.34,240.86,3816.0,236.4314,236.4314,235.7643,236.2744,3816.0
2024-08-30 09:55:00,240.83,241.24,240.67,241.23,4804.0,236.245,236.6472,236.088,236.6374,4804.0
2024-08-30 10:00:00,241.18,241.79,241.0,241.79,3193.0,236.5883,237.1867,236.4118,237.1867,3193.0
2024-08-30 10:05:00,241.79,241.79,241.36,241.4,1200.0,237.1867,237.1867,236.7649,236.8041,1200.0
2024-08-30 10:10:00,241.44,241.48,241.36,241.44,2400.0,236.8434,236.8826,236.7649,236.8434,2400.0
2024-08-30 10:15:00,241.44,241.58,241.23,241.54,2784.0,236.8434,236.9807,236.6374,236.9415,2784.0
2024-08-30 10:20:00,241.53,241.79,241.53,241.62,1900.0,236.9317,237.1867,236.9317,237.02,1900.0
2024-08-30 10:25:00,241.7,241.9,241.62,241.9,1182.0,237.0984,237.2946,237.02,237.2946,1182.0
2024-08-30 10:30:00,241.65,241.93,241.57,241.59,8418.0,237.0494,237.3241,236.9709,236.9905,8418.0
2024-08-30 10:35:00,241.59,241.59,241.2,241.35,2445.0,236.9905,236.9905,236.608,236.7551,2445.0
2024-08-30 10:40:00,241.34,241.35,241.1,241.11,1267.0,236.7453,236.7551,236.5099,236.5197,1267.0
2024-08-30 10:45:00,240.96,241.15,240.83,241.13,5915.0,236.3725,236.5589,236.245,236.5393,5915.0
2024-08-30 10:50:00,241.06,241.14,241.06,241.14,500.0,236.4706,236.5491,236.4706,236.5491,500.0
2024-08-30 10:55:00,241.06,241.41,241.06,241.41,1696.0,236.4706,236.814,236.4706,236.814,1696.0
2024-08-30 11:00:00,241.39,241.54,241.38,241.53,1289.0,236.7943,236.9415,236.7845,236.9317,1289.0
2024-08-30 11:05:00,241.44,241.53,241.4,241.53,1857.0,236.8434,236.9317,236.8041,236.9317,1857.0
2024-08-30 11:10:00,241.41,241.55,241.35,241.4,1205.0,236.814,236.9513,236.7551,236.8041,1205.0
2024-08-30 11:15:00,241.23,241.36,241.23,241.33,2598.0,236.6374,236.7649,236.6374,236.7355,2598.0
2024-08-30 11:20:00,241.33,241.33,240.96,240.96,4389.0,236.7355,236.7355,236.3725,236.3725,4389.0
2024-08-30 11:25:00,240.89,240.96,240.71,240.88,1979.0,236.3039,236.3725,236.1273,236.294,1979.0
2024-08-30 11:30:00,240.74,240.74,240.37,240.37,2659.0,236.1567,236.1567,235.7938,235.7938,2659.0
2024-08-30 11:35:00,240.39,240.49,240.29,240.33,1925.0,235.8134,235.9115,235.7153,235.7545,1925.0
2024-08-30 11:40:00,240.44,240.64,240.43,240.64,1152.0,235.8624,236.0586,235.8526,236.0586,1152.0
2024-08-30 11:45:00,240.76,240.86,240.69,240.81,4688.0,236.1763,236.2744,236.1077,236.2254,4688.0
2024-08-30 11:50:00,240.82,240.93,240.68,240.92,2533.0,236.2352,236.3431,236.0979,236.3333,2533.0
2024-08-30 11:55:00,240.92,240.99,240.89,240.99,1158.0,236.3333,236.402,236.3039,236.402,1158.0
2024-08-30 12:00:00,240.9,240.9,240.71,240.76,3492.0,236.3137,236.3137,236.1273,236.1763,3492.0
2024-08-30 12:05:00,240.65,240.93,240.65,240.92,2285.0,236.0684,236.3431,236.0684,236.3333,2285.0
2024-08-30 12:10:00,240.93,241.0,240.92,241.0,917.0,236.3431,236.4118,236.3333,236.4118,917.0
2024-08-30 12:15:00,240.93,241.0,240.84,240.94,10134.0,236.3431,236.4118,236.2548,236.3529,10134.0
2024-08-30 12:20:00,241.0,241.06,240.99,241.02,3702.0,236.4118,236.4706,236.402,236.4314,3702.0
2024-08-30 12:25:00,241.07,241.11,240.93,241.02,13743.0,236.4804,236.5197,236.3431,236.4314,13743.0
2024-08-30 12:30:00,241.02,241.08,240.93,241.07,26369.0,236.4314,236.4902,236.3431,236.4804,26369.0
2024-08-30 12:35:00,241.07,241.26,241.05,241.26,1809.0,236.4804,236.6668,236.4608,236.6668,1809.0
2024-08-30 12:40:00,241.35,241.49,241.35,241.46,724.0,236.7551,236.8924,236.7551,236.863,724.0
2024-08-30 12:45:00,241.46,241.5,241.44,241.5,1520.0,236.863,236.9022,236.8434,236.9022,1520.0
2024-08-30 12:50:00,241.46,241.63,241.45,241.61,1283.0,236.863,237.0298,236.8532,237.0101,1283.0
2024-08-30 12:55:00,241.61,241.71,241.58,241.65,2716.0,237.0101,237.1082,236.9807,237.0494,2716.0
2024-08-30 13:00:00,241.64,241.79,241.63,241.78,1100.0,237.0396,237.1867,237.0298,237.1769,1100.0
2024-08-30 13:05:00,241.77,241.77,241.56,241.56,1133.0,237.1671,237.1671,236.9611,236.9611,1133.0
2024-08-30 13:10:00,241.57,241.75,241.56,241.7,5643.0,236.9709,237.1475,236.9611,237.0984,5643.0
2024-08-30 13:15:00,241.69,241.69,241.57,241.64,1655.0,237.0886,237.0886,236.9709,237.0396,1655.0
2024-08-30 13:20:00,241.61,241.69,241.45,241.46,700.0,237.0101,237.0886,236.8532,236.863,700.0
2024-08-30 13:25:00,241.33,241.33,241.29,241.32,400.0,236.7355,236.7355,236.6962,236.7257,400.0
2024-08-30 13:30:00,241.32,241.38,241.27,241.27,4032.0,236.7257,236.7845,236.6766,236.6766,4032.0
2024-08-30 13:35:00,241.33,241.4,241.09,241.1,650.0,236.7355,236.8041,236.5,236.5099,650.0
2024-08-30 13:40:00,241.18,241.21,241.18,241.18,400.0,236.5883,236.6178,236.5883,236.5883,400.0
2024-08-30 13:45:00,241.17,241.31,241.16,241.25,2572.0,236.5785,236.7159,236.5687,236.657,2572.0
2024-08-30 13:50:00,241.26,241.36,241.26,241.3,1300.0,236.6668,236.7649,236.6668,236.706,1300.0
2024-08-30 13:55:00,241.31,241.31,241.29,241.29,626.0,236.7159,236.7159,236.6962,236.6962,626.0
2024-08-30 14:00:00,241.3,241.41,241.23,241.33,3917.0,236.706,236.814,236.6374,236.7355,3917.0
2024-08-30 14:05:00,241.36,241.51,241.28,241.45,1571.0,236.7649,236.9121,236.6864,236.8532,1571.0
2024-08-30 14:10:00,241.51,241.55,241.44,241.44,1191.0,236.9121,236.9513,236.8434,236.8434,1191.0
2024-08-30 14:15:00,241.5,241.56,241.38,241.39,1562.0,236.9022,236.9611,236.7845,236.7943,1562.0
2024-08-30 14:20:00,241.55,241.66,241.48,241.48,1345.0,236.9513,237.0592,236.8826,236.8826,1345.0
2024-08-30 14:25:00,241.5,241.6,241.38,241.43,1941.0,236.9022,237.0003,236.7845,236.8336,1941.0
2024-08-30 14:30:00,241.39,241.57,241.39,241.57,1790.0,236.7943,236.9709,236.7943,236.9709,1790.0
2024-08-30 14:35:00,241.55,241.69,241.43,241.69,2245.0,236.9513,237.0886,236.8336,237.0886,2245.0
2024-08-30 14:40:00,241.66,241.8,241.66,241.79,1193.0,237.0592,237.1965,237.0592,237.1867,1193.0
2024-08-30 14:45:00,241.78,241.9,241.78,241.9,1320.0,237.1769,237.2946,237.1769,237.2946,1320.0
2024-08-30 14:50:00,241.82,242.02,241.72,241.72,5222.0,237.2161,237.4123,237.1181,237.1181,5222.0
2024-08-30 14:55:00,241.74,241.76,241.71,241.76,800.0,237.1377,237.1573,237.1082,237.1573,800.0
2024-08-30 15:00:00,241.74,241.77,241.66,241.69,6937.0,237.1377,237.1671,237.0592,237.0886,6937.0
2024-08-30 15:05:00,241.69,241.74,241.61,241.74,2889.0,237.0886,237.1377,237.0101,237.1377,2889.0
2024-08-30 15:10:00,241.76,241.83,241.66,241.69,1100.0,237.1573,237.226,237.0592,237.0886,1100.0
2024-08-30 15:15:00,241.72,241.81,241.56,241.56,2440.0,237.1181,237.2063,236.9611,236.9611,2440.0
2024-08-30 15:20:00,241.59,241.98,241.55,241.98,6983.0,236.9905,237.3731,236.9513,237.3731,6983.0
2024-08-30 15:25:00,241.9,242.15,241.89,242.11,2593.0,237.2946,237.5399,237.2848,237.5006,2593.0
2024-08-30 15:30:00,242.08,242.29,241.98,241.99,5174.0,237.4712,237.6772,237.3731,237.3829,5174.0
2024-08-30 15:35:00,242.05,242.42,242.0,242.42,4654.0,237.4418,237.8047,237.3927,237.8047,4654.0
2024-08-30 15:40:00,242.28,242.34,242.02,242.06,6679.0,237.6674,237.7262,237.4123,237.4516,6679.0
2024-08-30 15:45:00,242.04,242.31,242.04,242.24,8479.0,237.432,237.6968,237.432,237.6282,8479.0
2024-08-30 15:50:00,242.25,242.61,241.77,242.28,22469.0,237.638,237.9911,237.1671,237.6674,22469.0
2024-08-30 15:55:00,242.36,242.61,242.26,242.31,60911.0,237.7459,237.9911,237.6478,237.6968,60911.0
2024-09-03 09:30:00,242.0,243.03,242.0,242.8,15724.0,237.3927,238.4031,237.3927,238.1775,15724.0
2024-09-03 09:35:00,242.69,242.77,242.69,242.77,200.0,238.0696,238.1481,238.0696,238.1481,200.0
2024-09-03 09:40:00,243.22,243.65,242.84,243.41,1205.0,238.5895,239.0113,238.2167,238.7759,1205.0
2024-09-03 09:45:00,243.43,243.43,242.16,242.17,3890.0,238.7955,238.7955,237.5497,237.5595,3890.0
2024-09-03 09:50:00,242.16,242.69,241.84,242.68,6723.0,237.5497,238.0696,237.2358,238.0598,6723.0
2024-09-03 09:55:00,242.72,242.88,242.53,242.72,6082.0,238.099,238.256,237.9126,238.099,6082.0
2024-09-03 10:00:00,242.57,242.92,242.32,242.5,3197.0,237.9519,238.2952,237.7066,237.8832,3197.0
2024-09-03 10:05:00,242.4,242.79,242.4,242.59,2250.0,237.7851,238.1677,237.7851,237.9715,2250.0
2024-09-03 10:10:00,242.77,243.0,242.67,242.79,5344.0,238.1481,238.3737,238.05,238.1677,5344.0
2024-09-03 10:15:00,242.92,242.95,242.63,242.95,1472.0,238.2952,238.3246,238.0107,238.3246,1472.0
2024-09-03 10:20:00,242.92,243.03,242.76,242.76,1959.0,238.2952,238.4031,238.1383,238.1383,1959.0
2024-09-03 10:25:00,242.72,242.98,242.5,242.74,3488.0,238.099,238.3541,237.8832,238.1186,3488.0
2024-09-03 10:30:00,242.83,243.03,242.69,242.82,2212.0,238.2069,238.4031,238.0696,238.1971,2212.0
2024-09-03 10:35:00,242.55,243.14,242.55,243.14,2751.0,237.9323,238.511,237.9323,238.511,2751.0
2024-09-03 10:40:00,243.28,243.62,243.18,243.6,949.0,238.6484,238.9819,238.5503,238.9623,949.0
2024-09-03 10:45:00,243.53,244.13,243.47,244.13,3684.0,238.8936,239.4822,238.8347,239.4822,3684.0
2024-09-03 10:50:00,244.04,244.13,243.85,243.99,1540.0,239.3939,239.4822,239.2075,239.3448,1540.0
2024-09-03 10:55:00,243.9,244.2,243.9,244.2,3900.0,239.2565,239.5508,239.2565,239.5508,3900.0
2024-09-03 11:00:00,244.28,244.31,244.0,244.03,3045.0,239.6293,239.6587,239.3546,239.3841,3045.0
2024-09-03 11:05:00,243.99,244.01,243.78,243.8,5800.0,239.3448,239.3645,239.1388,239.1585,5800.0
2024-09-03 11:10:00,243.79,243.79,243.41,243.41,3168.0,239.1486,239.1486,238.7759,238.7759,3168.0
2024-09-03 11:15:00,243.52,243.56,243.24,243.26,2791.0,238.8838,238.923,238.6091,238.6287,2791.0
2024-09-03 11:20:00,243.25,243.48,243.23,243.48,3905.0,238.6189,238.8445,238.5993,238.8445,3905.0
2024-09-03 11:25:00,243.48,243.84,243.42,243.52,3187.0,238.8445,239.1977,238.7857,238.8838,3187.0
2024-09-03 11:30:00,243.6,243.66,243.52,243.64,937.0,238.9623,239.0211,238.8838,239.0015,937.0
2024-09-03 11:35:00,243.55,243.66,243.43,243.52,3183.0,238.9132,239.0211,238.7955,238.8838,3183.0
2024-09-03 11:40:00,243.52,243.61,243.26,243.53,11132.0,238.8838,238.9721,238.6287,238.8936,11132.0
2024-09-03 11:45:00,243.62,243.63,243.52,243.63,700.0,238.9819,238.9917,238.8838,238.9917,700.0
2024-09-03 11:50:00,243.64,243.64,243.46,243.62,2680.0,239.0015,239.0015,238.8249,238.9819,2680.0
2024-09-03 11:55:00,243.7,243.9,243.64,243.9,1926.0,239.0604,239.2565,239.0015,239.2565,1926.0
2024-09-03 12:00:00,243.82,244.23,243.65,244.23,2881.0,239.1781,239.5803,239.0113,239.5803,2881.0
2024-09-03 12:05:00,244.25,244.41,244.23,244.23,2840.0,239.5999,239.7568,239.5803,239.5803,2840.0
2024-09-03 12:10:00,244.31,244.8,244.27,244.8,6339.0,239.6587,240.1394,239.6195,240.1394,6339.0
2024-09-03 12:15:00,244.79,244.88,244.62,244.62,2380.0,240.1296,240.2179,239.9628,239.9628,2380.0
2024-09-03 12:20:00,244.67,244.98,244.67,244.87,4382.0,240.0119,240.316,240.0119,240.2081,4382.0
2024-09-03 12:25:00,244.87,244.87,244.46,244.55,2285.0,240.2081,240.2081,239.8059,239.8942,2285.0
2024-09-03 12:30:00,244.61,244.61,244.4,244.54,2660.0,239.953,239.953,239.747,239.8844,2660.0
2024-09-03 12:35:00,244.53,244.57,244.34,244.34,4575.0,239.8746,239.9138,239.6882,239.6882,4575.0
2024-09-03 12:40:00,244.35,244.37,244.19,244.19,2174.0,239.698,239.7176,239.541,239.541,2174.0
2024-09-03 12:45:00,244.17,244.25,244.02,244.02,1400.0,239.5214,239.5999,239.3743,239.3743,1400.0
2024-09-03 12:50:00,243.99,243.99,243.97,243.97,533.0,239.3448,239.3448,239.3252,239.3252,533.0
2024-09-03 12:55:00,243.97,244.08,243.89,243.93,3345.0,239.3252,239.4331,239.2467,239.286,3345.0
2024-09-03 13:00:00,243.92,243.99,243.86,243.98,1554.0,239.2762,239.3448,239.2173,239.335,1554.0
2024-09-03 13:05:00,244.04,244.24,244.03,244.12,1408.0,239.3939,239.5901,239.3841,239.4724,1408.0
2024-09-03 13:10:00,244.2,244.26,244.1,244.13,3807.0,239.5508,239.6097,239.4527,239.4822,3807.0
2024-09-03 13:15:00,244.2,244.35,244.08,244.35,2711.0,239.5508,239.698,239.4331,239.698,2711.0
2024-09-03 13:20:00,244.44,244.6,244.44,244.5,803.0,239.7863,239.9432,239.7863,239.8451,803.0
2024-09-03 13:25:00,244.5,244.6,244.38,244.44,1259.0,239.8451,239.9432,239.7274,239.7863,1259.0
2024-09-03 13:30:00,244.36,244.47,244.2,244.22,2572.0,239.7078,239.8157,239.5508,239.5705,2572.0
2024-09-03 13:35:00,244.22,244.34,244.2,244.31,2598.0,239.5705,239.6882,239.5508,239.6587,2598.0
2024-09-03 13:40:00,244.29,244.29,244.02,244.11,1850.0,239.6391,239.6391,239.3743,239.4626,1850.0
2024-09-03 13:45:00,244.02,244.25,244.02,244.19,1485.0,239.3743,239.5999,239.3743,239.541,1485.0
2024-09-03 13:50:00,244.12,244.19,244.09,244.19,1013.0,239.4724,239.541,239.4429,239.541,1013.0
2024-09-03 13:55:00,244.01,244.17,243.65,243.65,3648.0,239.3645,239.5214,239.0113,239.0113,3648.0
2024-09-03 14:00:00,243.62,243.72,243.45,243.72,1598.0,238.9819,239.08,238.8151,239.08,1598.0
2024-09-03 14:05:00,243.57,243.73,243.42,243.72,2735.0,238.9328,239.0898,238.7857,239.08,2735.0
2024-09-03 14:10:00,243.71,243.76,243.52,243.66,2111.0,239.0702,239.1192,238.8838,239.0211,2111.0
2024-09-03 14:15:00,243.74,243.97,243.65,243.79,2425.0,239.0996,239.3252,239.0113,239.1486,2425.0
2024-09-03 14:20:00,243.78,243.97,243.76,243.95,6121.0,239.1388,239.3252,239.1192,239.3056,6121.0
2024-09-03 14:25:00,243.81,244.03,243.75,243.75,8985.0,239.1683,239.3841,239.1094,239.1094,8985.0
2024-09-03 14:30:00,243.78,243.83,243.67,243.77,2660.0,239.1388,239.1879,239.0309,239.129,2660.0
2024-09-03 14:35:00,243.75,243.75,243.6,243.61,3200.0,239.1094,239.1094,238.9623,238.9721,3200.0
2024-09-03 14:40:00,243.64,243.72,243.57,243.67,4244.0,239.0015,239.08,238.9328,239.0309,4244.0
2024-09-03 14:45:00,243.55,243.57,243.44,243.45,1819.0,238.9132,238.9328,238.8053,238.8151,1819.0
2024-09-03 14:50:00,243.4,243.45,243.19,243.21,2552.0,238.7661,238.8151,238.5601,238.5797,2552.0
2024-09-03 14:55:00,243.21,243.23,242.86,242.97,2754.0,238.5797,238.5993,238.2363,238.3443,2754.0
2024-09-03 15:00:00,242.88,242.88,242.66,242.76,3152.0,238.256,238.256,238.0402,238.1383,3152.0
2024-09-03 15:05:00,242.7,242.7,242.44,242.53,3779.0,238.0794,238.0794,237.8243,237.9126,3779.0
2024-09-03 15:10:00,242.49,242.69,242.47,242.58,6106.0,237.8734,238.0696,237.8538,237.9617,6106.0
2024-09-03 15:15:00,242.58,242.8,242.57,242.72,7511.0,237.9617,238.1775,237.9519,238.099,7511.0
2024-09-03 15:20:00,242.72,242.91,242.72,242.79,7200.0,238.099,238.2854,238.099,238.1677,7200.0
2024-09-03 15:25:00,242.81,242.95,242.71,242.71,4211.0,238.1873,238.3246,238.0892,238.0892,4211.0
2024-09-03 15:30:00,242.75,242.88,242.64,242.73,7112.0,238.1284,238.256,238.0205,238.1088,7112.0
2024-09-03 15:35:00,242.68,242.73,241.7,241.92,9570.0,238.0598,238.1088,237.0984,237.3142,9570.0
2024-09-03 15:40:00,242.02,242.12,241.9,242.09,14138.0,237.4123,237.5104,237.2946,237.481,14138.0
2024-09-03 15:45:00,242.1,242.17,241.8,241.89,35116.0,237.4908,237.5595,237.1965,237.2848,35116.0
2024-09-03 15:50:00,241.92,242.29,241.73,242.08,31260.0,237.3142,237.6772,237.1279,237.4712,31260.0
2024-09-03 15:55:00,242.09,242.42,241.99,242.28,115387.0,237.481,237.8047,237.3829,237.6674,115387.0
2024-09-04 09:30:00,241.98,242.14,240.05,241.06,31569.0,237.3731,237.5301,235.4798,236.4706,31569.0
2024-09-04 09:35:00,240.81,241.76,240.69,240.96,22505.0,236.2254,237.1573,236.1077,236.3725,22505.0
2024-09-04 09:40:00,241.46,241.62,240.58,240.87,6628.0,236.863,237.02,235.9998,236.2842,6628.0
2024-09-04 09:45:00,241.15,241.29,240.51,241.08,63650.0,236.5589,236.6962,235.9311,236.4902,63650.0
2024-09-04 09:50:00,241.18,241.92,241.01,241.43,35905.0,236.5883,237.3142,236.4216,236.8336,35905.0
2024-09-04 09:55:00,241.42,242.18,241.15,242.16,18198.0,236.8238,237.5693,236.5589,237.5497,18198.0
2024-09-04 10:00:00,242.15,242.44,241.53,241.77,19940.0,237.5399,237.8243,236.9317,237.1671,19940.0
2024-09-04 10:05:00,241.97,242.43,241.71,241.93,12120.0,237.3633,237.8145,237.1082,237.3241,12120.0
2024-09-04 10:10:00,242.1,242.36,241.98,242.13,4647.0,237.4908,237.7459,237.3731,237.5202,4647.0
2024-09-04 10:15:00,241.94,242.13,241.64,242.09,8057.0,237.3339,237.5202,237.0396,237.481,8057.0
2024-09-04 10:20:00,242.0,242.36,241.91,242.23,35538.0,237.3927,237.7459,237.3044,237.6183,35538.0
2024-09-04 10:25:00,242.34,242.37,241.67,241.78,8515.0,237.7262,237.7557,237.069,237.1769,8515.0
2024-09-04 10:30:00,241.89,241.89,241.62,241.83,4533.0,237.2848,237.2848,237.02,237.226,4533.0
2024-09-04 10:35:00,242.01,242.31,241.87,242.27,4368.0,237.4025,237.6968,237.2652,237.6576,4368.0
2024-09-04 10:40:00,242.31,242.31,241.95,241.95,8654.0,237.6968,237.6968,237.3437,237.3437,8654.0
2024-09-04 10:45:00,242.04,242.15,241.83,241.94,11279.0,237.432,237.5399,237.226,237.3339,11279.0
2024-09-04 10:50:00,241.94,242.21,241.73,242.19,9886.0,237.3339,237.5987,237.1279,237.5791,9886.0
2024-09-04 10:55:00,242.19,242.43,242.13,242.26,6139.0,237.5791,237.8145,237.5202,237.6478,6139.0
2024-09-04 11:00:00,242.26,242.4,242.11,242.4,6599.0,237.6478,237.7851,237.5006,237.7851,6599.0
2024-09-04 11:05:00,242.35,242.47,242.11,242.28,4350.0,237.7361,237.8538,237.5006,237.6674,4350.0
2024-09-04 11:10:00,242.2,242.37,242.09,242.19,10424.0,237.5889,237.7557,237.481,237.5791,10424.0
2024-09-04 11:15:00,242.09,242.41,241.97,242.29,5400.0,237.481,237.7949,237.3633,237.6772,5400.0
2024-09-04 11:20:00,242.29,242.3,242.04,242.06,7107.0,237.6772,237.687,237.432,237.4516,7107.0
2024-09-04 11:25:00,242.11,242.39,242.06,242.37,3250.0,237.5006,237.7753,237.4516,237.7557,3250.0
2024-09-04 11:30:00,242.33,242.34,242.14,242.21,3624.0,237.7164,237.7262,237.5301,237.5987,3624.0
2024-09-04 11:35:00,242.32,242.35,242.15,242.17,1003.0,237.7066,237.7361,237.5399,237.5595,1003.0
2024-09-04 11:40:00,242.32,242.41,241.96,242.21,8304.0,237.7066,237.7949,237.3535,237.5987,8304.0
2024-09-04 11:45:00,242.2,242.33,242.18,242.23,2103.0,237.5889,237.7164,237.5693,237.6183,2103.0
2024-09-04 11:50:00,242.23,242.29,242.11,242.22,7947.0,237.6183,237.6772,237.5006,237.6085,7947.0
2024-09-04 11:55:00,242.22,242.31,242.03,242.23,3704.0,237.6085,237.6968,237.4222,237.6183,3704.0
2024-09-04 12:00:00,242.15,242.23,241.57,241.57,5747.0,237.5399,237.6183,236.9709,236.9709,5747.0
2024-09-04 12:05:00,241.54,241.54,241.04,241.04,4078.0,236.9415,236.9415,236.451,236.451,4078.0
2024-09-04 12:10:00,241.06,241.06,240.77,240.79,9494.0,236.4706,236.4706,236.1861,236.2058,9494.0
2024-09-04 12:15:00,240.79,240.91,240.5,240.5,39212.0,236.2058,236.3235,235.9213,235.9213,39212.0
2024-09-04 12:20:00,240.46,240.56,240.39,240.56,11275.0,235.882,235.9801,235.8134,235.9801,11275.0
2024-09-04 12:25:00,240.49,240.57,239.61,239.61,25859.0,235.9115,235.9899,235.0482,235.0482,25859.0
2024-09-04 12:30:00,239.69,239.92,239.56,239.92,6007.0,235.1267,235.3523,234.9992,235.3523,6007.0
2024-09-04 12:35:00,239.8,239.98,239.75,239.96,4593.0,235.2346,235.4112,235.1856,235.3916,4593.0
2024-09-04 12:40:00,239.94,239.94,239.62,239.81,14156.0,235.3719,235.3719,235.058,235.2444,14156.0
2024-09-04 12:45:00,239.84,240.2,239.84,240.17,12622.0,235.2738,235.627,235.2738,235.5976,12622.0
2024-09-04 12:50:00,240.23,240.24,240.01,240.01,15916.0,235.6564,235.6662,235.4406,235.4406,15916.0
2024-09-04 12:55:00,239.94,239.94,239.35,239.42,2227.0,235.3719,235.3719,234.7932,234.8618,2227.0
2024-09-04 13:00:00,239.28,239.28,238.68,238.82,27605.0,234.7245,234.7245,234.1359,234.2733,27605.0
2024-09-04 13:05:00,238.78,239.0,238.42,238.59,25176.0,234.234,234.4498,233.8809,234.0476,25176.0
2024-09-04 13:10:00,238.59,238.94,238.47,238.85,8325.0,234.0476,234.391,233.9299,234.3027,8325.0
2024-09-04 13:15:00,238.83,238.94,238.63,238.72,2937.0,234.2831,234.391,234.0869,234.1752,2937.0
2024-09-04 13:20:00,238.69,238.8,238.03,238.04,12033.0,234.1457,234.2536,233.4983,233.5081,12033.0
2024-09-04 13:25:00,238.21,238.43,238.13,238.14,4900.0,233.6749,233.8907,233.5964,233.6062,4900.0
2024-09-04 13:30:00,238.33,238.44,238.04,238.07,6237.0,233.7926,233.9005,233.5081,233.5375,6237.0
2024-09-04 13:35:00,238.16,238.23,237.88,238.04,7537.0,233.6258,233.6945,233.3512,233.5081,7537.0
2024-09-04 13:40:00,238.04,238.12,237.97,238.0,2956.0,233.5081,233.5866,233.4394,233.4689,2956.0
2024-09-04 13:45:00,238.06,238.26,238.0,238.02,4908.0,233.5277,233.7239,233.4689,233.4885,4908.0
2024-09-04 13:50:00,237.91,237.98,237.78,237.98,3290.0,233.3806,233.4493,233.2531,233.4493,3290.0
2024-09-04 13:55:00,237.91,238.0,237.81,237.97,10810.0,233.3806,233.4689,233.2825,233.4394,10810.0
2024-09-04 14:00:00,237.97,238.02,237.85,238.0,4058.0,233.4394,233.4885,233.3217,233.4689,4058.0
2024-09-04 14:05:00,238.0,238.15,237.95,238.02,6240.0,233.4689,233.616,233.4198,233.4885,6240.0
2024-09-04 14:10:00,238.15,238.15,237.81,237.83,6553.0,233.616,233.616,233.2825,233.3021,6553.0
2024-09-04 14:15:00,237.82,237.9,237.52,237.55,4648.0,233.2923,233.3708,232.998,233.0274,4648.0
2024-09-04 14:20:00,237.6,237.72,237.48,237.49,2502.0,233.0765,233.1942,232.9588,232.9686,2502.0
2024-09-04 14:25:00,237.47,237.61,237.24,237.3,4261.0,232.949,233.0863,232.7233,232.7822,4261.0
2024-09-04 14:30:00,237.3,237.4,237.04,237.05,5177.0,232.7822,232.8803,232.5272,232.537,5177.0
2024-09-04 14:35:00,237.02,237.11,236.58,236.68,10695.0,232.5075,232.5958,232.0759,232.174,10695.0
2024-09-04 14:40:00,236.6,236.77,236.21,236.31,6704.0,232.0955,232.2623,231.713,231.8111,6704.0
2024-09-04 14:45:00,236.32,236.61,236.25,236.38,5738.0,231.8209,232.1053,231.7522,231.8797,5738.0
2024-09-04 14:50:00,236.53,236.53,236.18,236.36,10312.0,232.0269,232.0269,231.6835,231.8601,10312.0
2024-09-04 14:55:00,236.47,236.56,236.34,236.35,4375.0,231.968,232.0563,231.8405,231.8503,4375.0
2024-09-04 15:00:00,236.37,236.71,236.25,236.33,7543.0,231.8699,232.2034,231.7522,231.8307,7543.0
2024-09-04 15:05:00,236.23,236.43,236.23,236.38,2364.0,231.7326,231.9288,231.7326,231.8797,2364.0
2024-09-04 15:10:00,236.47,236.56,236.4,236.45,8591.0,231.968,232.0563,231.8993,231.9484,8591.0
2024-09-04 15:15:00,236.34,236.42,235.89,236.07,9172.0,231.8405,231.919,231.399,231.5756,9172.0
2024-09-04 15:20:00,236.18,236.88,236.18,236.66,8572.0,231.6835,232.3702,231.6835,232.1544,8572.0
2024-09-04 15:25:00,236.67,237.07,236.67,236.98,6232.0,232.1642,232.5566,232.1642,232.4683,6232.0
2024-09-04 15:30:00,236.93,237.1,236.41,236.41,9207.0,232.4192,232.586,231.9091,231.9091,9207.0
2024-09-04 15:35:00,236.41,236.62,236.41,236.43,6210.0,231.9091,232.1151,231.9091,231.9288,6210.0
2024-09-04 15:40:00,236.42,236.61,235.97,236.61,16621.0,231.919,232.1053,231.4775,232.1053,16621.0
2024-09-04 15:45:00,236.59,236.65,236.29,236.37,18404.0,232.0857,232.1446,231.7914,231.8699,18404.0
2024-09-04 15:50:00,236.44,236.52,235.83,235.88,40233.0,231.9386,232.0171,231.3402,231.3892,40233.0
2024-09-04 15:55:00,235.88,236.48,235.88,236.29,139231.0,231.3892,231.9778,231.3892,231.7914,139231.0
2024-09-05 09:30:00,236.33,237.84,234.1,234.1,15507.0,231.8307,233.3119,229.6431,229.6431,15507.0
2024-09-05 09:35:00,234.33,234.33,233.26,233.45,5618.0,229.8687,229.8687,228.8191,229.0055,5618.0
2024-09-05 09:40:00,233.45,234.39,233.28,234.39,13499.0,229.0055,229.9276,228.8387,229.9276,13499.0
2024-09-05 09:45:00,234.07,234.07,233.08,233.29,19028.0,229.6137,229.6137,228.6425,228.8485,19028.0
2024-09-05 09:50:00,233.36,234.03,233.36,233.65,13232.0,228.9172,229.5745,228.9172,229.2017,13232.0
2024-09-05 09:55:00,233.69,235.01,233.44,234.75,11868.0,229.2409,230.5358,228.9957,230.2808,11868.0
2024-09-05 10:00:00,234.88,235.34,234.02,234.03,10049.0,230.4083,230.8595,229.5646,229.5745,10049.0
2024-09-05 10:05:00,234.18,234.5,233.92,234.41,13106.0,229.7216,230.0355,229.4666,229.9472,13106.0
2024-09-05 10:10:00,234.43,234.69,234.01,234.24,8828.0,229.9668,230.2219,229.5548,229.7805,8828.0
2024-09-05 10:15:00,234.23,234.47,234.07,234.19,7929.0,229.7707,230.0061,229.6137,229.7314,7929.0
2024-09-05 10:20:00,234.06,234.24,233.7,233.7,4770.0,229.6039,229.7805,229.2507,229.2507,4770.0
2024-09-05 10:25:00,233.81,234.12,233.56,233.7,12443.0,229.3586,229.6627,229.1134,229.2507,12443.0
2024-09-05 10:30:00,233.59,233.97,233.48,233.97,32655.0,229.1428,229.5156,229.0349,229.5156,32655.0
2024-09-05 10:35:00,233.84,234.06,233.66,233.68,11336.0,229.3881,229.6039,229.2115,229.2311,11336.0
2024-09-05 10:40:00,233.75,233.99,233.65,233.9,5521.0,229.2998,229.5352,229.2017,229.4469,5521.0
2024-09-05 10:45:00,233.83,233.98,233.36,233.58,11659.0,229.3783,229.5254,228.9172,229.133,11659.0
2024-09-05 10:50:00,233.58,234.05,233.57,234.03,5101.0,229.133,229.5941,229.1232,229.5745,5101.0
2024-09-05 10:55:00,234.03,234.13,233.76,233.84,15738.0,229.5745,229.6726,229.3096,229.3881,15738.0
2024-09-05 11:00:00,233.9,234.51,233.8,234.5,7114.0,229.4469,230.0453,229.3488,230.0355,7114.0
2024-09-05 11:05:00,234.58,235.18,234.48,235.17,9548.0,230.114,230.7026,230.0159,230.6928,9548.0
2024-09-05 11:10:00,235.08,235.17,234.68,234.83,8182.0,230.6045,230.6928,230.2121,230.3592,8182.0
2024-09-05 11:15:00,234.9,235.17,234.62,234.64,5979.0,230.4279,230.6928,230.1532,230.1728,5979.0
2024-09-05 11:20:00,234.64,234.94,234.64,234.8,5863.0,230.1728,230.4671,230.1728,230.3298,5863.0
2024-09-05 11:25:00,234.8,234.99,234.73,234.84,6359.0,230.3298,230.5162,230.2611,230.369,6359.0
2024-09-05 11:30:00,234.83,234.96,234.64,234.88,5301.0,230.3592,230.4868,230.1728,230.4083,5301.0
2024-09-05 11:35:00,234.97,234.97,234.55,234.68,5327.0,230.4966,230.4966,230.0846,230.2121,5327.0
2024-09-05 11:40:00,234.55,234.6,234.46,234.58,6139.0,230.0846,230.1336,229.9963,230.114,6139.0
2024-09-05 11:45:00,234.53,234.75,234.52,234.61,6399.0,230.0649,230.2808,230.0551,230.1434,6399.0
2024-09-05 11:50:00,234.51,234.59,234.3,234.3,9532.0,230.0453,230.1238,229.8393,229.8393,9532.0
2024-09-05 11:55:00,234.23,234.31,234.08,234.08,5067.0,229.7707,229.8491,229.6235,229.6235,5067.0
2024-09-05 12:00:00,234.08,234.17,233.87,233.94,2690.0,229.6235,229.7118,229.4175,229.4862,2690.0
2024-09-05 12:05:00,233.93,233.94,233.59,233.66,6090.0,229.4764,229.4862,229.1428,229.2115,6090.0
2024-09-05 12:10:00,233.67,233.7,233.47,233.63,14122.0,229.2213,229.2507,229.0251,229.1821,14122.0
2024-09-05 12:15:00,233.56,233.67,233.2,233.58,30803.0,229.1134,229.2213,228.7603,229.133,30803.0
2024-09-05 12:20:00,233.58,234.09,233.58,233.95,3100.0,229.133,229.6333,229.133,229.496,3100.0
2024-09-05 12:25:00,233.98,234.21,233.92,234.19,9395.0,229.5254,229.751,229.4666,229.7314,9395.0
2024-09-05 12:30:00,234.2,234.42,234.06,234.22,35711.0,229.7412,229.957,229.6039,229.7608,35711.0
2024-09-05 12:35:00,234.22,234.22,233.89,233.9,1611.0,229.7608,229.7608,229.4371,229.4469,1611.0
2024-09-05 12:40:00,233.9,234.14,233.88,234.09,8322.0,229.4469,229.6824,229.4273,229.6333,8322.0
2024-09-05 12:45:00,234.08,234.17,233.96,234.08,5239.0,229.6235,229.7118,229.5058,229.6235,5239.0
2024-09-05 12:50:00,234.17,234.31,234.08,234.14,2012.0,229.7118,229.8491,229.6235,229.6824,2012.0
2024-09-05 12:55:00,234.04,234.2,233.97,234.17,3352.0,229.5843,229.7412,229.5156,229.7118,3352.0
2024-09-05 13:00:00,234.16,234.44,234.14,234.38,4713.0,229.702,229.9767,229.6824,229.9178,4713.0
2024-09-05 13:05:00,234.38,234.44,234.19,234.44,2997.0,229.9178,229.9767,229.7314,229.9767,2997.0
2024-09-05 13:10:00,234.45,234.49,234.25,234.25,4876.0,229.9865,230.0257,229.7903,229.7903,4876.0
2024-09-05 13:15:00,234.25,234.32,234.21,234.26,4017.0,229.7903,229.8589,229.751,229.8001,4017.0
2024-09-05 13:20:00,234.26,234.45,234.23,234.37,2010.0,229.8001,229.9865,229.7707,229.908,2010.0
2024-09-05 13:25:00,234.44,234.44,234.26,234.29,3068.0,229.9767,229.9767,229.8001,229.8295,3068.0
2024-09-05 13:30:00,234.29,234.61,234.21,234.6,14189.0,229.8295,230.1434,229.751,230.1336,14189.0
2024-09-05 13:35:00,234.6,235.12,234.59,235.0,3018.0,230.1336,230.6437,230.1238,230.526,3018.0
2024-09-05 13:40:00,235.01,235.16,234.92,235.15,7529.0,230.5358,230.6829,230.4475,230.6731,7529.0
2024-09-05 13:45:00,235.15,235.15,234.98,234.99,3398.0,230.6731,230.6731,230.5064,230.5162,3398.0
2024-09-05 13:50:00,234.96,235.15,234.96,235.02,5097.0,230.4868,230.6731,230.4868,230.5456,5097.0
2024-09-05 13:55:00,235.11,235.12,234.94,235.05,2410.0,230.6339,230.6437,230.4671,230.575,2410.0
2024-09-05 14:00:00,235.12,235.26,235.09,235.21,3560.0,230.6437,230.781,230.6143,230.732,3560.0
2024-09-05 14:05:00,235.21,235.56,235.21,235.43,4998.0,230.732,231.0753,230.732,230.9478,4998.0
2024-09-05 14:10:00,235.48,235.48,235.18,235.25,5432.0,230.9969,230.9969,230.7026,230.7712,5432.0
2024-09-05 14:15:00,235.25,235.37,235.15,235.15,3926.0,230.7712,230.8889,230.6731,230.6731,3926.0
2024-09-05 14:20:00,235.22,235.25,235.07,235.07,7642.0,230.7418,230.7712,230.5947,230.5947,7642.0
2024-09-05 14:25:00,235.0,235.03,234.85,234.97,6140.0,230.526,230.5554,230.3788,230.4966,6140.0
2024-09-05 14:30:00,234.97,235.22,234.95,235.09,5306.0,230.4966,230.7418,230.4769,230.6143,5306.0
2024-09-05 14:35:00,235.16,235.17,234.98,235.0,6456.0,230.6829,230.6928,230.5064,230.526,6456.0
2024-09-05 14:40:00,235.05,235.05,234.8,234.8,4763.0,230.575,230.575,230.3298,230.3298,4763.0
2024-09-05 14:45:00,234.79,235.09,234.79,235.09,7890.0,230.32,230.6143,230.32,230.6143,7890.0
2024-09-05 14:50:00,235.09,235.11,234.87,234.87,8129.0,230.6143,230.6339,230.3985,230.3985,8129.0
2024-09-05 14:55:00,234.83,234.83,234.16,234.17,5922.0,230.3592,230.3592,229.702,229.7118,5922.0
2024-09-05 15:00:00,234.08,234.25,234.04,234.25,8061.0,229.6235,229.7903,229.5843,229.7903,8061.0
2024-09-05 15:05:00,234.25,234.47,234.24,234.36,6244.0,229.7903,230.0061,229.7805,229.8982,6244.0
2024-09-05 15:10:00,234.27,234.37,234.09,234.12,12947.0,229.8099,229.908,229.6333,229.6627,12947.0
2024-09-05 15:15:00,234.12,234.12,233.39,233.39,5970.0,229.6627,229.6627,228.9466,228.9466,5970.0
2024-09-05 15:20:00,233.43,234.04,233.35,233.84,12580.0,228.9859,229.5843,228.9074,229.3881,12580.0
2024-09-05 15:25:00,233.88,233.98,233.65,233.94,9808.0,229.4273,229.5254,229.2017,229.4862,9808.0
2024-09-05 15:30:00,233.94,234.42,233.81,234.3,6589.0,229.4862,229.957,229.3586,229.8393,6589.0
2024-09-05 15:35:00,234.35,234.47,234.06,234.06,6122.0,229.8884,230.0061,229.6039,229.6039,6122.0
2024-09-05 15:40:00,234.04,234.09,233.8,234.0,12563.0,229.5843,229.6333,229.3488,229.545,12563.0
2024-09-05 15:45:00,233.99,234.06,233.77,233.79,13561.0,229.5352,229.6039,229.3194,229.339,13561.0
2024-09-05 15:50:00,233.89,233.95,233.6,233.73,36030.0,229.4371,229.496,229.1526,229.2802,36030.0
2024-09-05 15:55:00,233.82,233.91,232.92,233.33,148791.0,229.3685,229.4567,228.4856,228.8878,148791.0
2024-09-06 09:30:00,233.53,234.74,233.52,234.27,8446.0,229.084,230.2709,229.0742,229.8099,8446.0
2024-09-06 09:35:00,234.75,235.66,234.48,235.04,3219.0,230.2808,231.1734,230.0159,230.5652,3219.0
2024-09-06 09:40:00,234.72,235.74,234.67,235.46,3516.0,230.2513,231.2519,230.2023,230.9772,3516.0
2024-09-06 09:45:00,235.46,235.67,235.1,235.19,5935.0,230.9772,231.1832,230.6241,230.7124,5935.0
2024-09-06 09:50:00,235.3,235.68,235.16,235.19,3757.0,230.8203,231.193,230.6829,230.7124,3757.0
2024-09-06 09:55:00,235.17,235.18,234.57,234.95,2395.0,230.6928,230.7026,230.1042,230.4769,2395.0
2024-09-06 10:00:00,235.16,235.17,234.44,234.45,2358.0,230.6829,230.6928,229.9767,229.9865,2358.0
2024-09-06 10:05:00,234.34,234.39,232.23,232.37,53984.0,229.8786,229.9276,227.8087,227.9461,53984.0
2024-09-06 10:10:00,232.45,233.41,232.44,233.11,17933.0,228.0245,228.9663,228.0147,228.672,17933.0
2024-09-06 10:15:00,233.11,233.24,232.0,232.22,7830.0,228.672,228.7995,227.5831,227.7989,7830.0
2024-09-06 10:20:00,232.27,232.39,231.88,232.09,9099.0,227.848,227.9657,227.4654,227.6714,9099.0
2024-09-06 10:25:00,232.09,232.1,231.51,231.7,11516.0,227.6714,227.6812,227.1024,227.2888,11516.0
2024-09-06 10:30:00,231.81,231.89,231.0,231.8,20764.0,227.3967,227.4752,226.6021,227.3869,20764.0
2024-09-06 10:35:00,231.8,232.08,231.47,231.76,4322.0,227.3869,227.6616,227.0632,227.3477,4322.0
2024-09-06 10:40:00,231.83,232.3,231.68,231.79,5752.0,227.4163,227.8774,227.2692,227.3771,5752.0
2024-09-06 10:45:00,231.79,232.31,231.79,232.29,2869.0,227.3771,227.8872,227.3771,227.8676,2869.0
2024-09-06 10:50:00,232.23,232.25,231.94,232.17,4406.0,227.8087,227.8283,227.5242,227.7499,4406.0
2024-09-06 10:55:00,232.39,233.06,232.27,232.75,5403.0,227.9657,228.6229,227.848,228.3188,5403.0
2024-09-06 11:00:00,232.84,234.21,232.84,233.47,10375.0,228.4071,229.751,228.4071,229.0251,10375.0
2024-09-06 11:05:00,233.53,233.56,233.1,233.13,2869.0,229.084,229.1134,228.6622,228.6916,2869.0
2024-09-06 11:10:00,233.34,233.34,232.45,232.45,3658.0,228.8976,228.8976,228.0245,228.0245,3658.0
2024-09-06 11:15:00,232.48,232.57,232.28,232.57,5292.0,228.054,228.1423,227.8578,228.1423,5292.0
2024-09-06 11:20:00,232.67,232.97,232.43,232.81,11018.0,228.2404,228.5346,228.0049,228.3777,11018.0
2024-09-06 11:25:00,232.9,233.07,232.78,233.07,3692.0,228.466,228.6327,228.3483,228.6327,3692.0
2024-09-06 11:30:00,232.9,233.13,232.81,233.12,5470.0,228.466,228.6916,228.3777,228.6818,5470.0
2024-09-06 11:35:00,233.02,233.06,232.92,232.94,3587.0,228.5837,228.6229,228.4856,228.5052,3587.0
2024-09-06 11:40:00,232.97,233.17,232.9,233.1,5748.0,228.5346,228.7308,228.466,228.6622,5748.0
2024-09-06 11:45:00,233.0,233.0,232.79,232.79,4305.0,228.5641,228.5641,228.3581,228.3581,4305.0
2024-09-06 11:50:00,232.97,232.97,232.62,232.75,4841.0,228.5346,228.5346,228.1913,228.3188,4841.0
2024-09-06 11:55:00,232.75,233.01,232.6,232.96,2422.0,228.3188,228.5739,228.1717,228.5248,2422.0
2024-09-06 12:00:00,232.68,232.82,232.62,232.8,1113.0,228.2502,228.3875,228.1913,228.3679,1113.0
2024-09-06 12:05:00,232.71,232.83,232.28,232.28,1990.0,228.2796,228.3973,227.8578,227.8578,1990.0
2024-09-06 12:10:00,232.41,232.5,232.22,232.22,3376.0,227.9853,228.0736,227.7989,227.7989,3376.0
2024-09-06 12:15:00,232.03,232.03,231.71,231.71,710.0,227.6125,227.6125,227.2986,227.2986,710.0
2024-09-06 12:20:00,231.76,231.98,231.71,231.76,3113.0,227.3477,227.5635,227.2986,227.3477,3113.0
2024-09-06 12:25:00,231.85,231.92,231.81,231.81,1300.0,227.436,227.5046,227.3967,227.3967,1300.0
2024-09-06 12:30:00,231.93,232.1,231.83,231.97,3101.0,227.5144,227.6812,227.4163,227.5537,3101.0
2024-09-06 12:35:00,232.12,232.52,232.08,232.42,11349.0,227.7008,228.0932,227.6616,227.9951,11349.0
2024-09-06 12:40:00,232.54,232.54,232.32,232.42,2286.0,228.1128,228.1128,227.897,227.9951,2286.0
2024-09-06 12:45:00,232.29,232.43,232.2,232.29,10004.0,227.8676,228.0049,227.7793,227.8676,10004.0
2024-09-06 12:50:00,232.34,232.42,232.34,232.42,1034.0,227.9166,227.9951,227.9166,227.9951,1034.0
2024-09-06 12:55:00,232.5,232.51,232.36,232.46,2714.0,228.0736,228.0834,227.9363,228.0343,2714.0
2024-09-06 13:00:00,232.41,232.45,232.25,232.38,5413.0,227.9853,228.0245,227.8283,227.9559,5413.0
2024-09-06 13:05:00,232.31,232.46,232.28,232.46,4101.0,227.8872,228.0343,227.8578,228.0343,4101.0
2024-09-06 13:10:00,232.46,232.56,232.4,232.49,2948.0,228.0343,228.1324,227.9755,228.0638,2948.0
2024-09-06 13:15:00,232.57,232.57,232.28,232.33,4769.0,228.1423,228.1423,227.8578,227.9068,4769.0
2024-09-06 13:20:00,232.33,233.29,232.32,233.14,4140.0,227.9068,228.8485,227.897,228.7014,4140.0
2024-09-06 13:25:00,233.0,233.14,232.48,232.5,2975.0,228.5641,228.7014,228.054,228.0736,2975.0
2024-09-06 13:30:00,232.5,232.63,232.47,232.52,5125.0,228.0736,228.2011,228.0442,228.0932,5125.0
2024-09-06 13:35:00,232.52,232.69,232.51,232.61,2196.0,228.0932,228.26,228.0834,228.1815,2196.0
2024-09-06 13:40:00,232.65,233.0,232.57,233.0,12538.0,228.2207,228.5641,228.1423,228.5641,12538.0
2024-09-06 13:45:00,233.01,233.08,232.93,233.05,3485.0,228.5739,228.6425,228.4954,228.6131,3485.0
2024-09-06 13:50:00,232.98,233.35,232.89,233.35,6601.0,228.5444,228.9074,228.4562,228.9074,6601.0
2024-09-06 13:55:00,233.36,233.52,233.14,233.24,3497.0,228.9172,229.0742,228.7014,228.7995,3497.0
2024-09-06 14:00:00,233.24,233.24,232.81,232.91,3933.0,228.7995,228.7995,228.3777,228.4758,3933.0
2024-09-06 14:05:00,232.91,233.05,232.83,233.0,6780.0,228.4758,228.6131,228.3973,228.5641,6780.0
2024-09-06 14:10:00,233.0,233.21,232.97,233.08,3622.0,228.5641,228.7701,228.5346,228.6425,3622.0
2024-09-06 14:15:00,233.08,233.25,233.08,233.19,5725.0,228.6425,228.8093,228.6425,228.7505,5725.0
2024-09-06 14:20:00,233.17,233.23,232.97,233.22,9223.0,228.7308,228.7897,228.5346,228.7799,9223.0
2024-09-06 14:25:00,233.28,233.37,233.12,233.35,2100.0,228.8387,228.927,228.6818,228.9074,2100.0
2024-09-06 14:30:00,233.29,233.41,232.93,232.94,3846.0,228.8485,228.9663,228.4954,228.5052,3846.0
2024-09-06 14:35:00,232.94,233.14,232.93,233.09,5571.0,228.5052,228.7014,228.4954,228.6524,5571.0
2024-09-06 14:40:00,233.09,233.22,233.0,233.01,7286.0,228.6524,228.7799,228.5641,228.5739,7286.0
2024-09-06 14:45:00,232.98,233.16,232.96,233.12,3550.0,228.5444,228.721,228.5248,228.6818,3550.0
2024-09-06 14:50:00,233.16,233.19,233.03,233.18,6112.0,228.721,228.7505,228.5935,228.7406,6112.0
2024-09-06 14:55:00,233.19,233.3,233.07,233.18,8765.0,228.7505,228.8584,228.6327,228.7406,8765.0
2024-09-06 15:00:00,233.18,233.46,233.07,233.39,19816.0,228.7406,229.0153,228.6327,228.9466,19816.0
2024-09-06 15:05:00,233.39,233.79,233.39,233.79,8037.0,228.9466,229.339,228.9466,229.339,8037.0
2024-09-06 15:10:00,233.72,233.87,233.63,233.66,11012.0,229.2704,229.4175,229.1821,229.2115,11012.0
2024-09-06 15:15:00,233.74,233.82,233.53,233.58,4007.0,229.29,229.3685,229.084,229.133,4007.0
2024-09-06 15:20:00,233.58,233.9,233.55,233.9,5763.0,229.133,229.4469,229.1036,229.4469,5763.0
2024-09-06 15:25:00,233.82,234.0,233.72,233.81,7809.0,229.3685,229.545,229.2704,229.3586,7809.0
2024-09-06 15:30:00,233.81,233.97,233.65,233.65,10314.0,229.3586,229.5156,229.2017,229.2017,10314.0
2024-09-06 15:35:00,233.65,233.65,233.41,233.47,8004.0,229.2017,229.2017,228.9663,229.0251,8004.0
2024-09-06 15:40:00,233.42,233.58,233.38,233.52,5971.0,228.9761,229.133,228.9368,229.0742,5971.0
2024-09-06 15:45:00,233.53,233.58,233.24,233.35,9251.0,229.084,229.133,228.7995,228.9074,9251.0
2024-09-06 15:50:00,233.34,233.34,232.66,232.93,23850.0,228.8976,228.8976,228.2305,228.4954,23850.0
2024-09-06 15:55:00,232.8,232.81,232.51,232.61,106726.0,228.3679,228.3777,228.0834,228.1815,106726.0
2024-09-09 09:30:00,232.68,233.65,232.38,233.65,16316.0,229.1642,230.1196,228.8688,230.1196,16316.0
2024-09-09 09:35:00,233.85,233.85,233.06,233.29,5593.0,230.3166,230.3166,229.5385,229.765,5593.0
2024-09-09 09:40:00,233.3,234.18,233.29,234.15,5228.0,229.7749,230.6416,229.765,230.612,5228.0
2024-09-09 09:45:00,234.28,234.36,233.47,234.34,4208.0,230.7401,230.8189,229.9423,230.7992,4208.0
2024-09-09 09:50:00,234.36,234.69,234.3,234.63,5026.0,230.8189,231.1439,230.7598,231.0848,5026.0
2024-09-09 09:55:00,234.68,234.99,234.39,234.89,4409.0,231.134,231.4393,230.8484,231.3408,4409.0
2024-09-09 10:00:00,234.74,234.98,234.66,234.71,5843.0,231.1931,231.4295,231.1143,231.1636,5843.0
2024-09-09 10:05:00,234.9,235.04,234.77,234.91,4016.0,231.3507,231.4886,231.2227,231.3605,4016.0
2024-09-09 10:10:00,234.9,235.01,234.61,234.75,5173.0,231.3507,231.459,231.0651,231.203,5173.0
2024-09-09 10:15:00,234.74,235.3,234.74,235.11,3685.0,231.1931,231.7447,231.1931,231.5575,3685.0
2024-09-09 10:20:00,234.98,235.03,234.77,234.77,6793.0,231.4295,231.4787,231.2227,231.2227,6793.0
2024-09-09 10:25:00,234.87,234.99,234.56,234.64,5777.0,231.3211,231.4393,231.0158,231.0946,5777.0
2024-09-09 10:30:00,234.63,234.9,234.59,234.69,6155.0,231.0848,231.3507,231.0454,231.1439,6155.0
2024-09-09 10:35:00,234.88,235.2,234.79,235.09,2959.0,231.331,231.6462,231.2424,231.5378,2959.0
2024-09-09 10:40:00,235.15,235.15,234.81,234.98,5061.0,231.5969,231.5969,231.2621,231.4295,5061.0
2024-09-09 10:45:00,235.13,235.66,234.98,235.39,8964.0,231.5772,232.0992,231.4295,231.8333,8964.0
2024-09-09 10:50:00,235.53,235.77,235.35,235.7,8837.0,231.9712,232.2075,231.7939,232.1386,8837.0
2024-09-09 10:55:00,235.7,236.23,235.7,236.06,7454.0,232.1386,232.6606,232.1386,232.4932,7454.0
2024-09-09 11:00:00,236.06,236.16,235.61,235.99,13079.0,232.4932,232.5917,232.05,232.4242,13079.0
2024-09-09 11:05:00,235.93,236.19,235.89,236.13,11446.0,232.3651,232.6212,232.3257,232.5621,11446.0
2024-09-09 11:10:00,236.3,236.58,236.19,236.37,26604.0,232.7295,233.0053,232.6212,232.7985,26604.0
2024-09-09 11:15:00,236.39,236.85,236.25,236.85,21161.0,232.8182,233.2712,232.6803,233.2712,21161.0
2024-09-09 11:20:00,236.85,237.13,236.69,237.06,7220.0,233.2712,233.547,233.1136,233.4781,7220.0
2024-09-09 11:25:00,237.06,237.33,236.92,237.26,7489.0,233.4781,233.744,233.3402,233.675,7489.0
2024-09-09 11:30:00,237.29,238.37,237.21,238.37,15770.0,233.7046,234.7683,233.6258,234.7683,15770.0
2024-09-09 11:35:00,238.27,238.47,237.77,237.98,15092.0,234.6698,234.8668,234.1773,234.3842,15092.0
2024-09-09 11:40:00,238.11,238.5,237.99,238.34,2265.0,234.5122,234.8963,234.394,234.7387,2265.0
2024-09-09 11:45:00,238.34,238.43,237.99,238.06,7343.0,234.7387,234.8274,234.394,234.4629,7343.0
2024-09-09 11:50:00,237.95,238.24,237.91,237.96,9014.0,234.3546,234.6402,234.3152,234.3645,9014.0
2024-09-09 11:55:00,237.94,237.99,237.7,237.71,9144.0,234.3448,234.394,234.1084,234.1182,9144.0
2024-09-09 12:00:00,237.62,237.62,237.27,237.54,10865.0,234.0296,234.0296,233.6849,233.9508,10865.0
2024-09-09 12:05:00,237.62,238.19,237.58,237.76,8643.0,234.0296,234.591,233.9902,234.1675,8643.0
2024-09-09 12:10:00,237.82,237.83,237.57,237.68,6152.0,234.2266,234.2364,233.9804,234.0887,6152.0
2024-09-09 12:15:00,237.68,237.87,237.61,237.76,1238.0,234.0887,234.2758,234.0197,234.1675,1238.0
2024-09-09 12:20:00,237.84,237.84,237.6,237.7,4454.0,234.2463,234.2463,234.0099,234.1084,4454.0
2024-09-09 12:25:00,237.72,237.76,237.55,237.71,6239.0,234.1281,234.1675,233.9607,234.1182,6239.0
2024-09-09 12:30:00,237.79,238.24,237.72,238.24,14243.0,234.197,234.6402,234.1281,234.6402,14243.0
2024-09-09 12:35:00,238.28,238.42,238.18,238.28,3740.0,234.6796,234.8175,234.5811,234.6796,3740.0
2024-09-09 12:40:00,238.13,238.32,238.09,238.12,5631.0,234.5319,234.719,234.4925,234.522,5631.0
2024-09-09 12:45:00,238.26,238.31,237.98,238.28,4241.0,234.6599,234.7092,234.3842,234.6796,4241.0
2024-09-09 12:50:00,238.2,238.22,237.98,238.15,3993.0,234.6008,234.6205,234.3842,234.5516,3993.0
2024-09-09 12:55:00,238.11,238.4,238.11,238.29,4519.0,234.5122,234.7978,234.5122,234.6895,4519.0
2024-09-09 13:00:00,238.25,238.36,238.19,238.24,8644.0,234.6501,234.7584,234.591,234.6402,8644.0
2024-09-09 13:05:00,238.26,238.54,238.18,238.47,8599.0,234.6599,234.9357,234.5811,234.8668,8599.0
2024-09-09 13:10:00,238.47,238.5,238.29,238.3,11659.0,234.8668,234.8963,234.6895,234.6993,11659.0
2024-09-09 13:15:00,238.24,238.38,238.16,238.21,6257.0,234.6402,234.7781,234.5614,234.6107,6257.0
2024-09-09 13:20:00,238.1,238.19,237.93,238.18,7869.0,234.5023,234.591,234.3349,234.5811,7869.0
2024-09-09 13:25:00,238.18,238.89,238.18,238.85,4188.0,234.5811,235.2804,234.5811,235.241,4188.0
2024-09-09 13:30:00,238.86,238.89,238.56,238.69,3628.0,235.2509,235.2804,234.9554,235.0834,3628.0
2024-09-09 13:35:00,238.62,238.86,238.62,238.86,4317.0,235.0145,235.2509,235.0145,235.2509,4317.0
2024-09-09 13:40:00,238.78,238.86,238.51,238.69,33440.0,235.1721,235.2509,234.9061,235.0834,33440.0
2024-09-09 13:45:00,238.69,238.97,238.65,238.92,1872.0,235.0834,235.3592,235.044,235.31,1872.0
2024-09-09 13:50:00,238.82,238.82,238.35,238.63,2223.0,235.2115,235.2115,234.7486,235.0243,2223.0
2024-09-09 13:55:00,238.55,238.63,238.33,238.5,4680.0,234.9455,235.0243,234.7289,234.8963,4680.0
2024-09-09 14:00:00,238.5,238.98,238.49,238.98,10036.0,234.8963,235.369,234.8864,235.369,10036.0
2024-09-09 14:05:00,238.95,238.95,238.14,238.3,7713.0,235.3395,235.3395,234.5417,234.6993,7713.0
2024-09-09 14:10:00,238.13,238.13,237.78,237.82,3671.0,234.5319,234.5319,234.1872,234.2266,3671.0
2024-09-09 14:15:00,237.83,238.05,237.73,238.03,2877.0,234.2364,234.4531,234.1379,234.4334,2877.0
2024-09-09 14:20:00,237.94,238.29,237.94,238.21,6805.0,234.3448,234.6895,234.3448,234.6107,6805.0
2024-09-09 14:25:00,238.27,238.3,238.15,238.16,1500.0,234.6698,234.6993,234.5516,234.5614,1500.0
2024-09-09 14:30:00,238.11,238.21,238.0,238.05,3960.0,234.5122,234.6107,234.4039,234.4531,3960.0
2024-09-09 14:35:00,238.1,238.1,237.92,237.95,14983.0,234.5023,234.5023,234.3251,234.3546,14983.0
2024-09-09 14:40:00,237.95,238.29,237.94,238.29,5249.0,234.3546,234.6895,234.3448,234.6895,5249.0
2024-09-09 14:45:00,238.29,238.34,238.11,238.12,4316.0,234.6895,234.7387,234.5122,234.522,4316.0
2024-09-09 14:50:00,238.09,238.28,238.08,238.1,4644.0,234.4925,234.6796,234.4826,234.5023,4644.0
2024-09-09 14:55:00,238.09,238.12,237.78,237.78,3366.0,234.4925,234.522,234.1872,234.1872,3366.0
2024-09-09 15:00:00,237.73,237.85,237.54,237.55,5648.0,234.1379,234.2561,233.9508,233.9607,5648.0
2024-09-09 15:05:00,237.47,237.79,237.41,237.74,16863.0,233.8819,234.197,233.8228,234.1478,16863.0
2024-09-09 15:10:00,237.75,237.87,237.7,237.84,5853.0,234.1576,234.2758,234.1084,234.2463,5853.0
2024-09-09 15:15:00,237.84,238.06,237.61,237.62,7920.0,234.2463,234.4629,234.0197,234.0296,7920.0
2024-09-09 15:20:00,237.55,237.56,237.0,237.06,4644.0,233.9607,233.9705,233.419,233.4781,4644.0
2024-09-09 15:25:00,237.07,237.44,237.05,237.34,9793.0,233.4879,233.8523,233.4682,233.7538,9793.0
2024-09-09 15:30:00,237.34,237.37,237.04,237.15,8517.0,233.7538,233.7834,233.4584,233.5667,8517.0
2024-09-09 15:35:00,237.17,237.96,237.08,237.53,31902.0,233.5864,234.3645,233.4978,233.941,31902.0
2024-09-09 15:40:00,237.53,237.69,237.2,237.26,10710.0,233.941,234.0985,233.6159,233.675,10710.0
2024-09-09 15:45:00,237.26,237.49,237.01,237.48,16007.0,233.675,233.9016,233.4288,233.8917,16007.0
2024-09-09 15:50:00,237.51,237.54,236.83,236.92,54057.0,233.9213,233.9508,233.2515,233.3402,54057.0
2024-09-09 15:55:00,236.92,237.3,236.81,237.29,77281.0,233.3402,233.7144,233.2318,233.7046,77281.0
2024-09-10 09:30:00,236.94,237.88,235.88,237.67,24843.0,233.3599,234.2857,232.3159,234.0788,24843.0
2024-09-10 09:35:00,237.41,237.89,236.57,237.22,11029.0,233.8228,234.2955,232.9955,233.6356,11029.0
2024-09-10 09:40:00,237.22,237.4,236.66,236.92,1444.0,233.6356,233.8129,233.0841,233.3402,1444.0
2024-09-10 09:45:00,236.95,236.95,235.64,236.12,5402.0,233.3697,233.3697,232.0795,232.5523,5402.0
2024-09-10 09:50:00,235.64,236.23,235.5,235.61,6138.0,232.0795,232.6606,231.9416,232.05,6138.0
2024-09-10 09:55:00,235.62,235.62,234.84,235.22,10621.0,232.0598,232.0598,231.2916,231.6659,10621.0
2024-09-10 10:00:00,235.14,235.31,234.34,234.86,14115.0,231.5871,231.7545,230.7992,231.3113,14115.0
2024-09-10 10:05:00,234.77,234.81,234.02,234.17,6937.0,231.2227,231.2621,230.484,230.6317,6937.0
2024-09-10 10:10:00,234.32,234.59,233.88,234.56,8440.0,230.7795,231.0454,230.3461,231.0158,8440.0
2024-09-10 10:15:00,234.46,234.78,234.46,234.63,2720.0,230.9173,231.2325,230.9173,231.0848,2720.0
2024-09-10 10:20:00,234.64,235.21,234.36,235.1,9089.0,231.0946,231.656,230.8189,231.5477,9089.0
2024-09-10 10:25:00,235.1,235.11,234.53,235.01,3781.0,231.5477,231.5575,230.9863,231.459,3781.0
2024-09-10 10:30:00,235.01,235.27,234.78,235.05,13964.0,231.459,231.7151,231.2325,231.4984,13964.0
2024-09-10 10:35:00,235.11,235.53,235.01,235.47,11372.0,231.5575,231.9712,231.459,231.9121,11372.0
2024-09-10 10:40:00,235.48,235.55,235.18,235.46,10973.0,231.9219,231.9909,231.6265,231.9022,10973.0
2024-09-10 10:45:00,235.34,235.72,235.34,235.72,6112.0,231.784,232.1583,231.784,232.1583,6112.0
2024-09-10 10:50:00,235.72,236.36,235.72,235.94,5904.0,232.1583,232.7886,232.1583,232.375,5904.0
2024-09-10 10:55:00,235.82,235.96,235.45,235.57,5760.0,232.2568,232.3947,231.8924,232.0106,5760.0
2024-09-10 11:00:00,235.42,235.6,235.06,235.32,3937.0,231.8628,232.0401,231.5083,231.7643,3937.0
2024-09-10 11:05:00,235.33,235.37,235.14,235.32,2098.0,231.7742,231.8136,231.5871,231.7643,2098.0
2024-09-10 11:10:00,235.33,235.55,235.16,235.28,11887.0,231.7742,231.9909,231.6068,231.725,11887.0
2024-09-10 11:15:00,235.34,235.67,235.26,235.65,16098.0,231.784,232.1091,231.7053,232.0894,16098.0
2024-09-10 11:20:00,235.65,235.79,235.52,235.79,5535.0,232.0894,232.2272,231.9613,232.2272,5535.0
2024-09-10 11:25:00,235.79,235.93,235.69,235.88,7752.0,232.2272,232.3651,232.1288,232.3159,7752.0
2024-09-10 11:30:00,235.88,236.29,235.76,236.08,5669.0,232.3159,232.7197,232.1977,232.5129,5669.0
2024-09-10 11:35:00,236.09,236.1,235.75,235.78,5813.0,232.5227,232.5326,232.1879,232.2174,5813.0
2024-09-10 11:40:00,235.76,235.92,235.43,235.49,6608.0,232.1977,232.3553,231.8727,231.9318,6608.0
2024-09-10 11:45:00,235.48,235.55,235.36,235.42,6148.0,231.9219,231.9909,231.8037,231.8628,6148.0
2024-09-10 11:50:00,235.39,235.39,235.14,235.23,7289.0,231.8333,231.8333,231.5871,231.6757,7289.0
2024-09-10 11:55:00,235.23,235.72,235.12,235.45,6753.0,231.6757,232.1583,231.5674,231.8924,6753.0
2024-09-10 12:00:00,235.52,235.56,235.36,235.37,2700.0,231.9613,232.0007,231.8037,231.8136,2700.0
2024-09-10 12:05:00,235.43,235.43,235.19,235.2,2258.0,231.8727,231.8727,231.6363,231.6462,2258.0
2024-09-10 12:10:00,235.32,235.67,235.28,235.67,5898.0,231.7643,232.1091,231.725,232.1091,5898.0
2024-09-10 12:15:00,235.83,235.83,235.51,235.79,3859.0,232.2666,232.2666,231.9515,232.2272,3859.0
2024-09-10 12:20:00,235.79,235.93,235.79,235.88,3445.0,232.2272,232.3651,232.2272,232.3159,3445.0
2024-09-10 12:25:00,235.96,235.99,235.71,235.81,10879.0,232.3947,232.4242,232.1485,232.2469,10879.0
2024-09-10 12:30:00,235.81,235.85,235.75,235.84,1424.0,232.2469,232.2863,232.1879,232.2765,1424.0
2024-09-10 12:35:00,235.84,235.94,235.75,235.84,3772.0,232.2765,232.375,232.1879,232.2765,3772.0
2024-09-10 12:40:00,235.81,235.84,235.46,235.52,8891.0,232.2469,232.2765,231.9022,231.9613,8891.0
2024-09-10 12:45:00,235.6,235.6,235.39,235.49,4031.0,232.0401,232.0401,231.8333,231.9318,4031.0
2024-09-10 12:50:00,235.49,235.74,235.48,235.74,5919.0,231.9318,232.178,231.9219,232.178,5919.0
2024-09-10 12:55:00,235.75,235.75,235.66,235.74,1408.0,232.1879,232.1879,232.0992,232.178,1408.0
2024-09-10 13:00:00,235.74,235.74,235.57,235.64,7371.0,232.178,232.178,232.0106,232.0795,7371.0
2024-09-10 13:05:00,235.64,235.64,235.53,235.64,1608.0,232.0795,232.0795,231.9712,232.0795,1608.0
2024-09-10 13:10:00,235.74,236.0,235.72,235.94,3850.0,232.178,232.4341,232.1583,232.375,3850.0
2024-09-10 13:15:00,235.9,236.02,235.88,235.91,4363.0,232.3356,232.4538,232.3159,232.3454,4363.0
2024-09-10 13:20:00,235.91,235.97,235.79,235.84,5592.0,232.3454,232.4045,232.2272,232.2765,5592.0
2024-09-10 13:25:00,235.79,235.86,235.71,235.72,1975.0,232.2272,232.2962,232.1485,232.1583,1975.0
2024-09-10 13:30:00,235.64,235.79,235.64,235.7,3446.0,232.0795,232.2272,232.0795,232.1386,3446.0
2024-09-10 13:35:00,235.67,235.76,235.61,235.72,2054.0,232.1091,232.1977,232.05,232.1583,2054.0
2024-09-10 13:40:00,235.81,236.08,235.72,236.0,3834.0,232.2469,232.5129,232.1583,232.4341,3834.0
2024-09-10 13:45:00,236.01,236.06,235.95,236.05,3982.0,232.4439,232.4932,232.3848,232.4833,3982.0
2024-09-10 13:50:00,235.95,235.95,235.78,235.88,3962.0,232.3848,232.3848,232.2174,232.3159,3962.0
2024-09-10 13:55:00,235.88,235.88,235.67,235.71,7953.0,232.3159,232.3159,232.1091,232.1485,7953.0
2024-09-10 14:00:00,235.72,235.84,235.35,235.35,4740.0,232.1583,232.2765,231.7939,231.7939,4740.0
2024-09-10 14:05:00,235.34,235.34,234.91,234.91,1408.0,231.784,231.784,231.3605,231.3605,1408.0
2024-09-10 14:10:00,235.06,235.06,234.73,234.85,2486.0,231.5083,231.5083,231.1833,231.3014,2486.0
2024-09-10 14:15:00,234.84,235.17,234.74,235.17,2460.0,231.2916,231.6166,231.1931,231.6166,2460.0
2024-09-10 14:20:00,234.95,235.23,234.94,235.23,1415.0,231.3999,231.6757,231.3901,231.6757,1415.0
2024-09-10 14:25:00,235.13,235.18,234.86,234.97,4207.0,231.5772,231.6265,231.3113,231.4196,4207.0
2024-09-10 14:30:00,234.97,235.18,234.87,235.13,2312.0,231.4196,231.6265,231.3211,231.5772,2312.0
2024-09-10 14:35:00,235.12,235.12,234.95,234.95,1925.0,231.5674,231.5674,231.3999,231.3999,1925.0
2024-09-10 14:40:00,234.95,234.95,234.68,234.74,7276.0,231.3999,231.3999,231.134,231.1931,7276.0
2024-09-10 14:45:00,234.79,234.93,234.78,234.89,3294.0,231.2424,231.3802,231.2325,231.3408,3294.0
2024-09-10 14:50:00,234.86,235.02,234.86,234.91,3320.0,231.3113,231.4689,231.3113,231.3605,3320.0
2024-09-10 14:55:00,235.0,235.33,234.91,235.25,9506.0,231.4492,231.7742,231.3605,231.6954,9506.0
2024-09-10 15:00:00,235.37,235.5,235.19,235.5,6115.0,231.8136,231.9416,231.6363,231.9416,6115.0
2024-09-10 15:05:00,235.44,235.75,235.44,235.45,10709.0,231.8825,232.1879,231.8825,231.8924,10709.0
2024-09-10 15:10:00,235.4,235.42,235.16,235.33,5168.0,231.8431,231.8628,231.6068,231.7742,5168.0
2024-09-10 15:15:00,235.29,235.56,235.26,235.56,7479.0,231.7348,232.0007,231.7053,232.0007,7479.0
2024-09-10 15:20:00,235.64,235.82,235.57,235.73,6202.0,232.0795,232.2568,232.0106,232.1682,6202.0
2024-09-10 15:25:00,235.73,235.82,235.31,235.31,9551.0,232.1682,232.2568,231.7545,231.7545,9551.0
2024-09-10 15:30:00,235.31,235.32,234.95,235.22,7676.0,231.7545,231.7643,231.3999,231.6659,7676.0
2024-09-10 15:35:00,235.24,235.48,235.19,235.31,4185.0,231.6856,231.9219,231.6363,231.7545,4185.0
2024-09-10 15:40:00,235.31,235.33,235.11,235.19,6011.0,231.7545,231.7742,231.5575,231.6363,6011.0
2024-09-10 15:45:00,235.2,235.55,235.14,235.17,9634.0,231.6462,231.9909,231.5871,231.6166,9634.0
2024-09-10 15:50:00,235.19,235.53,235.14,235.48,16640.0,231.6363,231.9712,231.5871,231.9219,16640.0
2024-09-10 15:55:00,235.5,235.83,235.41,235.66,64085.0,231.9416,232.2666,231.853,232.0992,64085.0
2024-09-11 09:30:00,234.15,234.97,231.39,231.99,13972.0,230.612,231.4196,227.8937,228.4847,13972.0
2024-09-11 09:35:00,231.36,232.05,231.32,232.05,4148.0,227.8642,228.5438,227.8248,228.5438,4148.0
2024-09-11 09:40:00,232.07,232.09,231.5,231.65,6469.0,228.5635,228.5832,228.0021,228.1498,6469.0
2024-09-11 09:45:00,231.66,232.4,231.57,232.38,7286.0,228.1597,228.8885,228.071,228.8688,7286.0
2024-09-11 09:50:00,232.15,232.59,232.13,232.59,3093.0,228.6422,229.0756,228.6225,229.0756,3093.0
2024-09-11 09:55:00,232.63,232.63,231.97,232.04,6692.0,229.115,229.115,228.465,228.5339,6692.0
2024-09-11 10:00:00,231.94,231.94,230.96,230.97,10004.0,228.4354,228.4354,227.4702,227.4801,10004.0
2024-09-11 10:05:00,230.97,231.3,230.97,231.28,4243.0,227.4801,227.8051,227.4801,227.7854,4243.0
2024-09-11 10:10:00,231.0,231.17,230.84,230.84,6130.0,227.5096,227.6771,227.352,227.352,6130.0
2024-09-11 10:15:00,230.72,230.76,229.86,229.92,8911.0,227.2339,227.2732,226.3868,226.4459,8911.0
2024-09-11 10:20:00,229.79,230.23,229.6,229.6,11756.0,226.3179,226.7513,226.1308,226.1308,11756.0
2024-09-11 10:25:00,229.83,230.0,229.5,229.56,9601.0,226.3573,226.5247,226.0323,226.0914,9601.0
2024-09-11 10:30:00,229.76,229.95,229.31,229.87,14163.0,226.2884,226.4755,225.8452,226.3967,14163.0
2024-09-11 10:35:00,229.64,229.68,229.45,229.6,4017.0,226.1702,226.2096,225.983,226.1308,4017.0
2024-09-11 10:40:00,229.6,229.75,229.44,229.73,8900.0,226.1308,226.2785,225.9732,226.2588,8900.0
2024-09-11 10:45:00,229.83,229.91,229.61,229.88,5598.0,226.3573,226.4361,226.1406,226.4065,5598.0
2024-09-11 10:50:00,229.88,230.28,229.84,230.2,9526.0,226.4065,226.8005,226.3672,226.7217,9526.0
2024-09-11 10:55:00,230.28,230.39,230.09,230.33,13747.0,226.8005,226.9088,226.6134,226.8497,13747.0
2024-09-11 11:00:00,230.33,230.7,230.33,230.53,1882.0,226.8497,227.2142,226.8497,227.0467,1882.0
2024-09-11 11:05:00,230.49,230.7,230.36,230.57,52459.0,227.0073,227.2142,226.8793,227.0861,52459.0
2024-09-11 11:10:00,230.65,230.93,230.39,230.93,6963.0,227.1649,227.4407,226.9088,227.4407,6963.0
2024-09-11 11:15:00,230.78,231.12,230.78,230.91,3341.0,227.2929,227.6278,227.2929,227.421,3341.0
2024-09-11 11:20:00,231.0,231.21,230.85,230.87,2759.0,227.5096,227.7164,227.3619,227.3816,2759.0
2024-09-11 11:25:00,230.98,231.37,230.89,231.26,2101.0,227.4899,227.874,227.4013,227.7657,2101.0
2024-09-11 11:30:00,231.37,231.37,231.29,231.29,1316.0,227.874,227.874,227.7952,227.7952,1316.0
2024-09-11 11:35:00,231.29,231.48,231.29,231.46,2521.0,227.7952,227.9824,227.7952,227.9627,2521.0
2024-09-11 11:40:00,231.5,231.55,231.38,231.5,9473.0,228.0021,228.0513,227.8839,228.0021,9473.0
2024-09-11 11:45:00,231.54,231.81,231.42,231.61,11252.0,228.0415,228.3074,227.9233,228.1104,11252.0
2024-09-11 11:50:00,231.72,231.72,231.37,231.37,3449.0,228.2187,228.2187,227.874,227.874,3449.0
2024-09-11 11:55:00,231.43,231.74,231.24,231.74,9170.0,227.9331,228.2384,227.746,228.2384,9170.0
2024-09-11 12:00:00,231.74,231.97,231.52,231.97,3012.0,228.2384,228.465,228.0218,228.465,3012.0
2024-09-11 12:05:00,231.89,232.05,231.72,232.02,5479.0,228.3862,228.5438,228.2187,228.5142,5479.0
2024-09-11 12:10:00,231.94,232.1,231.91,232.04,3144.0,228.4354,228.593,228.4059,228.5339,3144.0
2024-09-11 12:15:00,232.06,232.19,232.05,232.12,2241.0,228.5536,228.6816,228.5438,228.6127,2241.0
2024-09-11 12:20:00,232.07,232.19,232.04,232.19,7449.0,228.5635,228.6816,228.5339,228.6816,7449.0
2024-09-11 12:25:00,232.32,232.4,232.16,232.16,906.0,228.8097,228.8885,228.6521,228.6521,906.0
2024-09-11 12:30:00,232.29,232.57,232.29,232.57,3841.0,228.7801,229.0559,228.7801,229.0559,3841.0
2024-09-11 12:35:00,232.63,232.74,232.5,232.74,875.0,229.115,229.2233,228.987,229.2233,875.0
2024-09-11 12:40:00,232.76,232.92,232.71,232.79,3104.0,229.243,229.4006,229.1938,229.2726,3104.0
2024-09-11 12:45:00,232.8,233.22,232.8,233.22,4444.0,229.2824,229.6961,229.2824,229.6961,4444.0
2024-09-11 12:50:00,233.25,233.35,233.11,233.2,4497.0,229.7256,229.8241,229.5877,229.6764,4497.0
2024-09-11 12:55:00,233.09,233.35,233.09,233.35,2385.0,229.568,229.8241,229.568,229.8241,2385.0
2024-09-11 13:00:00,233.35,233.8,233.35,233.66,7611.0,229.8241,230.2673,229.8241,230.1294,7611.0
2024-09-11 13:05:00,233.69,234.07,233.66,234.07,5909.0,230.159,230.5332,230.1294,230.5332,5909.0
2024-09-11 13:10:00,234.03,234.03,233.62,233.62,15600.0,230.4938,230.4938,230.09,230.09,15600.0
2024-09-11 13:15:00,233.62,233.62,233.42,233.44,4411.0,230.09,230.09,229.8931,229.9128,4411.0
2024-09-11 13:20:00,233.44,233.44,233.06,233.06,4362.0,229.9128,229.9128,229.5385,229.5385,4362.0
2024-09-11 13:25:00,233.08,233.16,232.72,232.91,9212.0,229.5582,229.637,229.2036,229.3908,9212.0
2024-09-11 13:30:00,233.01,233.14,232.7,233.14,2791.0,229.4893,229.6173,229.1839,229.6173,2791.0
2024-09-11 13:35:00,232.96,233.21,232.92,233.08,2122.0,229.44,229.6862,229.4006,229.5582,2122.0
2024-09-11 13:40:00,233.09,233.21,232.96,233.12,1960.0,229.568,229.6862,229.44,229.5976,1960.0
2024-09-11 13:45:00,233.12,233.33,233.12,233.24,1596.0,229.5976,229.8044,229.5976,229.7158,1596.0
2024-09-11 13:50:00,233.23,233.32,233.15,233.21,1797.0,229.7059,229.7946,229.6271,229.6862,1797.0
2024-09-11 13:55:00,233.13,233.13,232.93,233.09,5960.0,229.6074,229.6074,229.4105,229.568,5960.0
2024-09-11 14:00:00,232.99,233.07,232.89,232.98,3202.0,229.4696,229.5483,229.3711,229.4597,3202.0
2024-09-11 14:05:00,232.97,233.02,232.74,232.91,4710.0,229.4499,229.4991,229.2233,229.3908,4710.0
2024-09-11 14:10:00,232.91,232.91,232.73,232.87,2092.0,229.3908,229.3908,229.2135,229.3514,2092.0
2024-09-11 14:15:00,232.87,232.95,232.79,232.92,2958.0,229.3514,229.4302,229.2726,229.4006,2958.0
2024-09-11 14:20:00,232.87,232.87,232.52,232.53,7057.0,229.3514,229.3514,229.0067,229.0165,7057.0
2024-09-11 14:25:00,232.55,232.86,232.43,232.75,3926.0,229.0362,229.3415,228.918,229.2332,3926.0
2024-09-11 14:30:00,232.76,233.02,232.74,233.02,2724.0,229.243,229.4991,229.2233,229.4991,2724.0
2024-09-11 14:35:00,233.08,233.13,232.93,233.13,1625.0,229.5582,229.6074,229.4105,229.6074,1625.0
2024-09-11 14:40:00,233.14,233.54,233.14,233.52,4798.0,229.6173,230.0112,229.6173,229.9915,4798.0
2024-09-11 14:45:00,233.67,233.67,233.32,233.42,4012.0,230.1393,230.1393,229.7946,229.8931,4012.0
2024-09-11 14:50:00,233.51,233.6,233.32,233.32,6796.0,229.9817,230.0703,229.7946,229.7946,6796.0
2024-09-11 14:55:00,233.29,233.57,233.28,233.4,4325.0,229.765,230.0408,229.7552,229.8734,4325.0
2024-09-11 15:00:00,233.4,233.48,233.35,233.42,3831.0,229.8734,229.9522,229.8241,229.8931,3831.0
2024-09-11 15:05:00,233.46,233.68,233.45,233.56,3053.0,229.9325,230.1491,229.9226,230.0309,3053.0
2024-09-11 15:10:00,233.65,233.65,233.55,233.6,2935.0,230.1196,230.1196,230.0211,230.0703,2935.0
2024-09-11 15:15:00,233.68,233.86,233.53,233.54,7450.0,230.1491,230.3264,230.0014,230.0112,7450.0
2024-09-11 15:20:00,233.61,233.75,233.39,233.64,14268.0,230.0802,230.2181,229.8635,230.1097,14268.0
2024-09-11 15:25:00,233.7,233.94,233.7,233.92,2534.0,230.1688,230.4052,230.1688,230.3855,2534.0
2024-09-11 15:30:00,234.01,234.13,233.75,233.83,9103.0,230.4741,230.5923,230.2181,230.2969,9103.0
2024-09-11 15:35:00,233.73,234.14,233.73,233.94,8356.0,230.1984,230.6022,230.1984,230.4052,8356.0
2024-09-11 15:40:00,233.94,234.0,233.41,233.51,7674.0,230.4052,230.4643,229.8832,229.9817,7674.0
2024-09-11 15:45:00,233.54,233.61,233.2,233.51,8456.0,230.0112,230.0802,229.6764,229.9817,8456.0
2024-09-11 15:50:00,233.41,233.9,233.37,233.79,13640.0,229.8832,230.3658,229.8438,230.2575,13640.0
2024-09-11 15:55:00,233.76,234.12,233.6,233.64,45886.0,230.2279,230.5825,230.0703,230.1097,45886.0
2024-09-12 09:30:00,233.42,234.34,232.54,233.56,10211.0,229.8931,230.7992,229.0264,230.0309,10211.0
2024-09-12 09:35:00,233.76,234.33,233.55,233.95,1913.0,230.2279,230.7893,230.0211,230.415,1913.0
2024-09-12 09:40:00,234.07,234.07,232.78,232.78,1775.0,230.5332,230.5332,229.2627,229.2627,1775.0
2024-09-12 09:45:00,232.91,233.17,232.9,233.15,700.0,229.3908,229.6468,229.3809,229.6271,700.0
2024-09-12 09:50:00,233.06,233.63,232.92,233.0,9168.0,229.5385,230.0999,229.4006,229.4794,9168.0
2024-09-12 09:55:00,233.05,233.18,232.31,232.39,4468.0,229.5286,229.6567,228.7998,228.8786,4468.0
2024-09-12 10:00:00,232.33,232.39,231.67,232.06,3542.0,228.8195,228.8786,228.1695,228.5536,3542.0
2024-09-12 10:05:00,232.02,232.02,231.48,231.6,2599.0,228.5142,228.5142,227.9824,228.1006,2599.0
2024-09-12 10:10:00,231.72,232.41,231.72,232.34,1500.0,228.2187,228.8983,228.2187,228.8294,1500.0
2024-09-12 10:15:00,232.47,233.08,232.25,232.61,1683.0,228.9574,229.5582,228.7407,229.0953,1683.0
2024-09-12 10:20:00,232.03,233.36,232.03,232.69,2679.0,228.5241,229.834,228.5241,229.1741,2679.0
2024-09-12 10:25:00,232.91,232.91,232.11,232.56,2901.0,229.3908,229.3908,228.6029,229.0461,2901.0
2024-09-12 10:30:00,232.32,232.56,232.07,232.23,2656.0,228.8097,229.0461,228.5635,228.721,2656.0
2024-09-12 10:35:00,232.07,232.25,231.98,231.98,2650.0,228.5635,228.7407,228.4748,228.4748,2650.0
2024-09-12 10:40:00,232.04,232.23,231.91,232.0,1964.0,228.5339,228.721,228.4059,228.4945,1964.0
2024-09-12 10:45:00,231.94,232.46,231.94,232.46,1500.0,228.4354,228.9476,228.4354,228.9476,1500.0
2024-09-12 10:50:00,232.55,232.55,232.23,232.36,11100.0,229.0362,229.0362,228.721,228.8491,11100.0
2024-09-12 10:55:00,232.36,232.52,231.97,232.16,16021.0,228.8491,229.0067,228.465,228.6521,16021.0
2024-09-12 11:00:00,232.15,232.61,232.06,232.61,5697.0,228.6422,229.0953,228.5536,229.0953,5697.0
2024-09-12 11:05:00,232.56,233.28,232.56,233.18,5480.0,229.0461,229.7552,229.0461,229.6567,5480.0
2024-09-12 11:10:00,233.09,233.34,233.09,233.29,5619.0,229.568,229.8143,229.568,229.765,5619.0
2024-09-12 11:15:00,233.41,233.41,232.92,232.97,10074.0,229.8832,229.8832,229.4006,229.4499,10074.0
2024-09-12 11:20:00,232.92,233.18,232.89,233.12,3545.0,229.4006,229.6567,229.3711,229.5976,3545.0
2024-09-12 11:25:00,233.04,233.06,232.85,232.93,11127.0,229.5188,229.5385,229.3317,229.4105,11127.0
2024-09-12 11:30:00,232.92,233.17,232.8,233.05,10605.0,229.4006,229.6468,229.2824,229.5286,10605.0
2024-09-12 11:35:00,232.98,233.41,232.98,233.38,2403.0,229.4597,229.8832,229.4597,229.8537,2403.0
2024-09-12 11:40:00,233.37,233.51,233.13,233.13,3293.0,229.8438,229.9817,229.6074,229.6074,3293.0
2024-09-12 11:45:00,233.26,233.3,233.17,233.17,1450.0,229.7355,229.7749,229.6468,229.6468,1450.0
2024-09-12 11:50:00,233.25,233.31,233.07,233.07,3291.0,229.7256,229.7847,229.5483,229.5483,3291.0
2024-09-12 11:55:00,233.07,233.11,232.9,233.03,2201.0,229.5483,229.5877,229.3809,229.5089,2201.0
2024-09-12 12:00:00,232.97,233.02,232.81,233.0,10116.0,229.4499,229.4991,229.2923,229.4794,10116.0
2024-09-12 12:05:00,233.0,233.12,232.86,233.12,2059.0,229.4794,229.5976,229.3415,229.5976,2059.0
2024-09-12 12:10:00,232.99,233.08,232.77,232.83,1301.0,229.4696,229.5582,229.2529,229.312,1301.0
2024-09-12 12:15:00,232.84,233.23,232.78,233.23,3250.0,229.3218,229.7059,229.2627,229.7059,3250.0
2024-09-12 12:20:00,233.25,233.32,233.15,233.19,2057.0,229.7256,229.7946,229.6271,229.6665,2057.0
2024-09-12 12:25:00,233.12,233.18,232.97,232.98,1230.0,229.5976,229.6567,229.4499,229.4597,1230.0
2024-09-12 12:30:00,233.04,233.15,232.9,233.09,1917.0,229.5188,229.6271,229.3809,229.568,1917.0
2024-09-12 12:35:00,233.03,233.33,233.03,233.25,900.0,229.5089,229.8044,229.5089,229.7256,900.0
2024-09-12 12:40:00,233.28,233.68,233.22,233.61,3650.0,229.7552,230.1491,229.6961,230.0802,3650.0
2024-09-12 12:45:00,233.44,233.96,233.44,233.9,2253.0,229.9128,230.4249,229.9128,230.3658,2253.0
2024-09-12 12:50:00,233.96,234.16,233.92,234.1,8979.0,230.4249,230.6219,230.3855,230.5628,8979.0
2024-09-12 12:55:00,234.16,234.27,234.05,234.17,7248.0,230.6219,230.7302,230.5135,230.6317,7248.0
2024-09-12 13:00:00,234.03,234.16,234.02,234.15,11385.0,230.4938,230.6219,230.484,230.612,11385.0
2024-09-12 13:05:00,234.19,234.31,234.17,234.17,700.0,230.6514,230.7696,230.6317,230.6317,700.0
2024-09-12 13:10:00,234.2,234.26,234.15,234.26,2400.0,230.6613,230.7204,230.612,230.7204,2400.0
2024-09-12 13:15:00,234.3,234.44,234.3,234.43,1300.0,230.7598,230.8976,230.7598,230.8878,1300.0
2024-09-12 13:20:00,234.39,234.75,234.34,234.75,1344.0,230.8484,231.203,230.7992,231.203,1344.0
2024-09-12 13:25:00,234.73,234.75,234.58,234.71,5156.0,231.1833,231.203,231.0355,231.1636,5156.0
2024-09-12 13:30:00,234.64,234.84,234.63,234.84,4257.0,231.0946,231.2916,231.0848,231.2916,4257.0
2024-09-12 13:35:00,234.87,235.35,234.86,235.35,8782.0,231.3211,231.7939,231.3113,231.7939,8782.0
2024-09-12 13:40:00,235.48,235.49,235.25,235.37,7515.0,231.9219,231.9318,231.6954,231.8136,7515.0
2024-09-12 13:45:00,235.37,235.54,235.3,235.31,7641.0,231.8136,231.981,231.7447,231.7545,7641.0
2024-09-12 13:50:00,235.31,235.5,235.2,235.22,2699.0,231.7545,231.9416,231.6462,231.6659,2699.0
2024-09-12 13:55:00,235.22,235.35,235.11,235.18,1621.0,231.6659,231.7939,231.5575,231.6265,1621.0
2024-09-12 14:00:00,235.11,235.15,234.98,235.04,2515.0,231.5575,231.5969,231.4295,231.4886,2515.0
2024-09-12 14:05:00,235.1,235.1,234.86,234.98,5249.0,231.5477,231.5477,231.3113,231.4295,5249.0
2024-09-12 14:10:00,234.98,235.24,234.91,235.13,3079.0,231.4295,231.6856,231.3605,231.5772,3079.0
2024-09-12 14:15:00,235.19,235.24,234.96,235.14,5967.0,231.6363,231.6856,231.4098,231.5871,5967.0
2024-09-12 14:20:00,235.14,235.29,235.13,235.29,2830.0,231.5871,231.7348,231.5772,231.7348,2830.0
2024-09-12 14:25:00,235.22,235.45,235.18,235.31,2363.0,231.6659,231.8924,231.6265,231.7545,2363.0
2024-09-12 14:30:00,235.26,235.39,235.2,235.23,2137.0,231.7053,231.8333,231.6462,231.6757,2137.0
2024-09-12 14:35:00,235.26,235.28,235.19,235.26,1374.0,231.7053,231.725,231.6363,231.7053,1374.0
2024-09-12 14:40:00,235.26,235.39,235.25,235.3,1956.0,231.7053,231.8333,231.6954,231.7447,1956.0
2024-09-12 14:45:00,235.34,235.34,235.01,235.15,6458.0,231.784,231.784,231.459,231.5969,6458.0
2024-09-12 14:50:00,235.06,235.06,234.52,234.68,10179.0,231.5083,231.5083,230.9764,231.134,10179.0
2024-09-12 14:55:00,234.68,235.11,234.63,234.91,4630.0,231.134,231.5575,231.0848,231.3605,4630.0
2024-09-12 15:00:00,235.0,235.01,234.74,234.8,9182.0,231.4492,231.459,231.1931,231.2522,9182.0
2024-09-12 15:05:00,234.8,234.86,234.73,234.8,4632.0,231.2522,231.3113,231.1833,231.2522,4632.0
2024-09-12 15:10:00,234.81,234.83,234.69,234.77,5435.0,231.2621,231.2818,231.1439,231.2227,5435.0
2024-09-12 15:15:00,234.77,234.8,234.73,234.75,12289.0,231.2227,231.2522,231.1833,231.203,12289.0
2024-09-12 15:20:00,234.7,234.85,234.51,234.57,19087.0,231.1537,231.3014,230.9666,231.0257,19087.0
2024-09-12 15:25:00,234.63,234.81,234.61,234.73,3349.0,231.0848,231.2621,231.0651,231.1833,3349.0
2024-09-12 15:30:00,234.74,234.74,234.37,234.37,8822.0,231.1931,231.1931,230.8287,230.8287,8822.0
2024-09-12 15:35:00,234.44,234.72,234.4,234.7,4702.0,230.8976,231.1734,230.8582,231.1537,4702.0
2024-09-12 15:40:00,234.75,234.76,234.53,234.6,5271.0,231.203,231.2128,230.9863,231.0552,5271.0
2024-09-12 15:45:00,234.67,234.88,234.52,234.79,23653.0,231.1242,231.331,230.9764,231.2424,23653.0
2024-09-12 15:50:00,234.8,235.1,234.46,234.9,27404.0,231.2522,231.5477,230.9173,231.3507,27404.0
2024-09-12 15:55:00,234.88,235.56,234.85,235.56,79347.0,231.331,232.0007,231.3014,232.0007,79347.0
2024-09-13 09:30:00,235.66,236.97,235.01,236.59,16807.0,232.0992,233.3894,231.459,233.0152,16807.0
2024-09-13 09:35:00,236.59,236.94,235.8,236.64,17194.0,233.0152,233.3599,232.2371,233.0644,17194.0
2024-09-13 09:40:00,236.24,236.72,236.24,236.7,3428.0,232.6704,233.1432,232.6704,233.1235,3428.0
2024-09-13 09:45:00,236.71,237.5,236.7,237.27,6403.0,233.1333,233.9114,233.1235,233.6849,6403.0
2024-09-13 09:50:00,237.45,237.5,236.76,237.19,9003.0,233.8622,233.9114,233.1826,233.6061,9003.0
2024-09-13 09:55:00,237.05,237.19,236.62,236.87,4092.0,233.4682,233.6061,233.0447,233.2909,4092.0
2024-09-13 10:00:00,236.87,236.97,236.46,236.5,10152.0,233.2909,233.3894,232.8871,232.9265,10152.0
2024-09-13 10:05:00,236.37,236.37,235.47,235.48,2503.0,232.7985,232.7985,231.9121,231.9219,2503.0
2024-09-13 10:10:00,235.48,236.53,235.48,236.36,8308.0,231.9219,232.9561,231.9219,232.7886,8308.0
2024-09-13 10:15:00,236.2,236.61,236.18,236.61,3065.0,232.6311,233.0349,232.6114,233.0349,3065.0
2024-09-13 10:20:00,236.62,236.76,236.59,236.76,5030.0,233.0447,233.1826,233.0152,233.1826,5030.0
2024-09-13 10:25:00,236.86,236.97,236.7,236.81,6982.0,233.2811,233.3894,233.1235,233.2318,6982.0
2024-09-13 10:30:00,236.88,236.95,236.45,236.46,6831.0,233.3008,233.3697,232.8773,232.8871,6831.0
2024-09-13 10:35:00,236.46,236.66,236.46,236.65,3999.0,232.8871,233.0841,232.8871,233.0743,3999.0
2024-09-13 10:40:00,236.65,236.99,236.6,236.99,4117.0,233.0743,233.4091,233.025,233.4091,4117.0
2024-09-13 10:45:00,236.82,236.83,236.48,236.61,1515.0,233.2417,233.2515,232.9068,233.0349,1515.0
2024-09-13 10:50:00,236.53,236.63,236.34,236.37,1950.0,232.9561,233.0546,232.7689,232.7985,1950.0
2024-09-13 10:55:00,236.37,236.5,236.1,236.24,5763.0,232.7985,232.9265,232.5326,232.6704,5763.0
2024-09-13 11:00:00,236.25,236.25,236.0,236.0,1610.0,232.6803,232.6803,232.4341,232.4341,1610.0
2024-09-13 11:05:00,235.99,236.19,235.93,236.13,2001.0,232.4242,232.6212,232.3651,232.5621,2001.0
2024-09-13 11:10:00,236.0,236.01,235.9,235.92,4364.0,232.4341,232.4439,232.3356,232.3553,4364.0
2024-09-13 11:15:00,235.98,235.98,235.87,235.87,4224.0,232.4144,232.4144,232.306,232.306,4224.0
2024-09-13 11:20:00,235.81,235.81,235.25,235.3,5259.0,232.2469,232.2469,231.6954,231.7447,5259.0
2024-09-13 11:25:00,235.29,235.3,234.75,234.75,2505.0,231.7348,231.7447,231.203,231.203,2505.0
2024-09-13 11:30:00,234.78,235.27,234.78,234.91,8037.0,231.2325,231.7151,231.2325,231.3605,8037.0
2024-09-13 11:35:00,235.01,235.02,234.79,234.79,1948.0,231.459,231.4689,231.2424,231.2424,1948.0
2024-09-13 11:40:00,234.72,235.14,234.72,235.14,3749.0,231.1734,231.5871,231.1734,231.5871,3749.0
2024-09-13 11:45:00,235.14,235.27,235.05,235.17,3566.0,231.5871,231.7151,231.4984,231.6166,3566.0
2024-09-13 11:50:00,235.14,235.29,235.13,235.24,1928.0,231.5871,231.7348,231.5772,231.6856,1928.0
2024-09-13 11:55:00,235.18,235.3,234.89,234.89,5469.0,231.6265,231.7447,231.3408,231.3408,5469.0
2024-09-13 12:00:00,234.75,234.82,234.62,234.62,1912.0,231.203,231.2719,231.0749,231.0749,1912.0
2024-09-13 12:05:00,234.62,234.84,234.62,234.72,6891.0,231.0749,231.2916,231.0749,231.1734,6891.0
2024-09-13 12:10:00,234.73,234.73,234.32,234.32,2540.0,231.1833,231.1833,230.7795,230.7795,2540.0
2024-09-13 12:15:00,234.43,234.52,234.32,234.32,5206.0,230.8878,230.9764,230.7795,230.7795,5206.0
2024-09-13 12:20:00,234.31,234.39,233.97,233.97,4327.0,230.7696,230.8484,230.4347,230.4347,4327.0
2024-09-13 12:25:00,234.0,234.14,233.91,233.99,8763.0,230.4643,230.6022,230.3757,230.4544,8763.0
2024-09-13 12:30:00,233.88,234.15,233.86,234.01,10378.0,230.3461,230.612,230.3264,230.4741,10378.0
2024-09-13 12:35:00,233.93,234.05,233.79,233.92,5740.0,230.3954,230.5135,230.2575,230.3855,5740.0
2024-09-13 12:40:00,233.98,234.28,233.97,234.27,2461.0,230.4446,230.7401,230.4347,230.7302,2461.0
2024-09-13 12:45:00,234.09,234.16,234.0,234.06,1500.0,230.5529,230.6219,230.4643,230.5234,1500.0
2024-09-13 12:50:00,233.96,234.1,233.96,234.1,1000.0,230.4249,230.5628,230.4249,230.5628,1000.0
2024-09-13 12:55:00,234.02,234.12,233.95,233.95,681.0,230.484,230.5825,230.415,230.415,681.0
2024-09-13 13:00:00,234.07,234.14,233.97,234.14,925.0,230.5332,230.6022,230.4347,230.6022,925.0
2024-09-13 13:05:00,234.19,234.28,234.11,234.15,2434.0,230.6514,230.7401,230.5726,230.612,2434.0
2024-09-13 13:10:00,234.28,234.38,234.28,234.31,1011.0,230.7401,230.8386,230.7401,230.7696,1011.0
2024-09-13 13:15:00,234.2,234.27,234.2,234.27,200.0,230.6613,230.7302,230.6613,230.7302,200.0
2024-09-13 13:20:00,234.3,234.32,234.25,234.32,300.0,230.7598,230.7795,230.7105,230.7795,300.0
2024-09-13 13:25:00,234.21,234.32,234.16,234.32,997.0,230.6711,230.7795,230.6219,230.7795,997.0
2024-09-13 13:30:00,234.19,234.3,234.19,234.2,1160.0,230.6514,230.7598,230.6514,230.6613,1160.0
2024-09-13 13:35:00,234.32,234.6,234.28,234.6,3188.0,230.7795,231.0552,230.7401,231.0552,3188.0
2024-09-13 13:40:00,234.6,234.85,234.52,234.75,2482.0,231.0552,231.3014,230.9764,231.203,2482.0
2024-09-13 13:45:00,234.75,234.79,234.74,234.74,900.0,231.203,231.2424,231.1931,231.1931,900.0
2024-09-13 13:50:00,234.74,234.88,234.64,234.76,675.0,231.1931,231.331,231.0946,231.2128,675.0
2024-09-13 13:55:00,234.82,234.86,234.76,234.81,1200.0,231.2719,231.3113,231.2128,231.2621,1200.0
2024-09-13 14:00:00,234.73,234.87,234.46,234.86,5147.0,231.1833,231.3211,230.9173,231.3113,5147.0
2024-09-13 14:05:00,234.77,235.13,234.77,235.06,2003.0,231.2227,231.5772,231.2227,231.5083,2003.0
2024-09-13 14:10:00,235.03,235.14,235.03,235.06,1098.0,231.4787,231.5871,231.4787,231.5083,1098.0
2024-09-13 14:15:00,235.11,235.29,235.06,235.08,3222.0,231.5575,231.7348,231.5083,231.528,3222.0
2024-09-13 14:20:00,235.26,235.29,235.12,235.21,1608.0,231.7053,231.7348,231.5674,231.656,1608.0
2024-09-13 14:25:00,235.09,235.09,234.9,234.99,1545.0,231.5378,231.5378,231.3507,231.4393,1545.0
2024-09-13 14:30:00,234.99,235.02,234.9,234.9,1107.0,231.4393,231.4689,231.3507,231.3507,1107.0
2024-09-13 14:35:00,234.89,234.97,234.71,234.79,1317.0,231.3408,231.4196,231.1636,231.2424,1317.0
2024-09-13 14:40:00,234.72,234.87,234.58,234.58,2120.0,231.1734,231.3211,231.0355,231.0355,2120.0
2024-09-13 14:45:00,234.49,234.62,234.49,234.49,609.0,230.9469,231.0749,230.9469,230.9469,609.0
2024-09-13 14:50:00,234.49,234.61,234.48,234.55,4137.0,230.9469,231.0651,230.937,231.006,4137.0
2024-09-13 14:55:00,234.55,234.61,234.49,234.55,1100.0,231.006,231.0651,230.9469,231.006,1100.0
2024-09-13 15:00:00,234.49,234.5,234.25,234.31,3473.0,230.9469,230.9567,230.7105,230.7696,3473.0
2024-09-13 15:05:00,234.34,234.4,234.26,234.37,2863.0,230.7992,230.8582,230.7204,230.8287,2863.0
2024-09-13 15:10:00,234.37,234.37,234.24,234.3,1252.0,230.8287,230.8287,230.7007,230.7598,1252.0
2024-09-13 15:15:00,234.28,234.41,234.23,234.23,3208.0,230.7401,230.8681,230.6908,230.6908,3208.0
2024-09-13 15:20:00,234.13,234.24,234.12,234.24,2421.0,230.5923,230.7007,230.5825,230.7007,2421.0
2024-09-13 15:25:00,234.25,234.26,234.1,234.2,3350.0,230.7105,230.7204,230.5628,230.6613,3350.0
2024-09-13 15:30:00,234.2,234.32,234.13,234.15,1573.0,230.6613,230.7795,230.5923,230.612,1573.0
2024-09-13 15:35:00,234.12,234.13,233.97,234.06,2267.0,230.5825,230.5923,230.4347,230.5234,2267.0
2024-09-13 15:40:00,234.06,234.12,233.92,234.02,2452.0,230.5234,230.5825,230.3855,230.484,2452.0
2024-09-13 15:45:00,234.03,234.41,234.02,234.29,6674.0,230.4938,230.8681,230.484,230.7499,6674.0
2024-09-13 15:50:00,234.26,234.59,234.19,234.53,8831.0,230.7204,231.0454,230.6514,230.9863,8831.0
2024-09-13 15:55:00,234.47,234.57,233.91,233.95,41211.0,230.9272,231.0257,230.3757,230.415,41211.0
2024-09-16 09:30:00,235.78,235.78,234.29,234.62,13154.0,232.2174,232.2174,230.7499,231.0749,13154.0
2024-09-16 09:35:00,235.96,236.99,235.36,235.99,7409.0,232.3947,233.4091,231.8037,232.4242,7409.0
2024-09-16 09:40:00,236.28,236.28,235.66,235.73,2233.0,232.7098,232.7098,232.0992,232.1682,2233.0
2024-09-16 09:45:00,235.74,236.19,235.74,235.98,5113.0,232.178,232.6212,232.178,232.4144,5113.0
2024-09-16 09:50:00,236.05,236.28,235.83,235.9,616.0,232.4833,232.7098,232.2666,232.3356,616.0
2024-09-16 09:55:00,235.72,235.72,235.4,235.48,3468.0,232.1583,232.1583,231.8431,231.9219,3468.0
2024-09-16 10:00:00,235.49,235.49,234.54,234.64,2030.0,231.9318,231.9318,230.9961,231.0946,2030.0
2024-09-16 10:05:00,234.52,235.14,234.48,234.85,4897.0,230.9764,231.5871,230.937,231.3014,4897.0
2024-09-16 10:10:00,234.69,234.79,234.43,234.43,832.0,231.1439,231.2424,230.8878,230.8878,832.0
2024-09-16 10:15:00,234.43,234.43,234.0,234.02,600.0,230.8878,230.8878,230.4643,230.484,600.0
2024-09-16 10:20:00,234.01,234.22,233.81,233.81,2834.0,230.4741,230.681,230.2772,230.2772,2834.0
2024-09-16 10:25:00,233.75,233.77,233.53,233.61,1200.0,230.2181,230.2378,230.0014,230.0802,1200.0
2024-09-16 10:30:00,233.49,233.73,232.97,232.98,4916.0,229.962,230.1984,229.4499,229.4597,4916.0
2024-09-16 10:35:00,233.09,233.35,232.98,233.17,8703.0,229.568,229.8241,229.4597,229.6468,8703.0
2024-09-16 10:40:00,233.14,233.44,232.85,233.37,16183.0,229.6173,229.9128,229.3317,229.8438,16183.0
2024-09-16 10:45:00,233.37,234.15,233.37,234.0,12312.0,229.8438,230.612,229.8438,230.4643,12312.0
2024-09-16 10:50:00,233.85,234.0,233.78,233.78,1787.0,230.3166,230.4643,230.2476,230.2476,1787.0
2024-09-16 10:55:00,233.76,234.07,233.76,233.79,4583.0,230.2279,230.5332,230.2279,230.2575,4583.0
2024-09-16 11:00:00,234.04,234.32,234.04,234.09,1647.0,230.5037,230.7795,230.5037,230.5529,1647.0
2024-09-16 11:05:00,234.27,234.43,234.09,234.43,26005.0,230.7302,230.8878,230.5529,230.8878,26005.0
2024-09-16 11:10:00,234.44,234.44,234.18,234.18,2199.0,230.8976,230.8976,230.6416,230.6416,2199.0
2024-09-16 11:15:00,234.32,234.35,234.13,234.24,18193.0,230.7795,230.809,230.5923,230.7007,18193.0
2024-09-16 11:20:00,234.15,234.49,234.14,234.49,2200.0,230.612,230.9469,230.6022,230.9469,2200.0
2024-09-16 11:25:00,234.5,234.54,234.1,234.15,3784.0,230.9567,230.9961,230.5628,230.612,3784.0
2024-09-16 11:30:00,234.08,234.65,234.05,234.55,1127.0,230.5431,231.1045,230.5135,231.006,1127.0
2024-09-16 11:35:00,234.67,234.67,234.29,234.31,3603.0,231.1242,231.1242,230.7499,230.7696,3603.0
2024-09-16 11:40:00,234.45,234.51,234.38,234.39,1634.0,230.9075,230.9666,230.8386,230.8484,1634.0
2024-09-16 11:45:00,234.52,234.96,234.51,234.67,511.0,230.9764,231.4098,230.9666,231.1242,511.0
2024-09-16 11:50:00,234.74,234.76,234.54,234.64,3413.0,231.1931,231.2128,230.9961,231.0946,3413.0
2024-09-16 11:55:00,234.76,234.77,234.64,234.64,1060.0,231.2128,231.2227,231.0946,231.0946,1060.0
2024-09-16 12:00:00,234.57,234.63,234.47,234.63,1711.0,231.0257,231.0848,230.9272,231.0848,1711.0
2024-09-16 12:05:00,234.7,234.71,234.49,234.49,2360.0,231.1537,231.1636,230.9469,230.9469,2360.0
2024-09-16 12:10:00,234.62,234.62,234.46,234.54,2594.0,231.0749,231.0749,230.9173,230.9961,2594.0
2024-09-16 12:15:00,234.54,234.61,234.45,234.52,1682.0,230.9961,231.0651,230.9075,230.9764,1682.0
2024-09-16 12:20:00,234.49,234.55,234.38,234.5,3695.0,230.9469,231.006,230.8386,230.9567,3695.0
2024-09-16 12:25:00,234.4,234.72,234.4,234.66,1852.0,230.8582,231.1734,230.8582,231.1143,1852.0
2024-09-16 12:30:00,234.66,234.66,234.18,234.21,4105.0,231.1143,231.1143,230.6416,230.6711,4105.0
2024-09-16 12:35:00,234.18,234.46,233.92,233.96,6380.0,230.6416,230.9173,230.3855,230.4249,6380.0
2024-09-16 12:40:00,233.96,234.0,233.7,233.75,5128.0,230.4249,230.4643,230.1688,230.2181,5128.0
2024-09-16 12:45:00,233.75,233.84,233.34,233.52,22067.0,230.2181,230.3067,229.8143,229.9915,22067.0
2024-09-16 12:50:00,233.66,233.66,233.52,233.62,807.0,230.1294,230.1294,229.9915,230.09,807.0
2024-09-16 12:55:00,233.67,233.78,233.57,233.57,5742.0,230.1393,230.2476,230.0408,230.0408,5742.0
2024-09-16 13:00:00,233.49,233.55,233.21,233.21,14421.0,229.962,230.0211,229.6862,229.6862,14421.0
2024-09-16 13:05:00,233.39,233.67,233.32,233.57,4226.0,229.8635,230.1393,229.7946,230.0408,4226.0
2024-09-16 13:10:00,233.57,233.57,233.24,233.28,3585.0,230.0408,230.0408,229.7158,229.7552,3585.0
2024-09-16 13:15:00,233.27,233.84,233.15,233.74,17620.0,229.7453,230.3067,229.6271,230.2082,17620.0
2024-09-16 13:20:00,233.68,233.87,233.36,233.36,15848.0,230.1491,230.3363,229.834,229.834,15848.0
2024-09-16 13:25:00,233.43,234.26,233.37,234.26,9129.0,229.9029,230.7204,229.8438,230.7204,9129.0
2024-09-16 13:30:00,234.11,234.38,234.11,234.32,2465.0,230.5726,230.8386,230.5726,230.7795,2465.0
2024-09-16 13:35:00,234.24,234.43,234.12,234.12,3610.0,230.7007,230.8878,230.5825,230.5825,3610.0
2024-09-16 13:40:00,234.2,234.43,234.06,234.43,1593.0,230.6613,230.8878,230.5234,230.8878,1593.0
2024-09-16 13:45:00,234.1,234.19,234.06,234.19,1396.0,230.5628,230.6514,230.5234,230.6514,1396.0
2024-09-16 13:50:00,234.04,234.34,234.04,234.27,1825.0,230.5037,230.7992,230.5037,230.7302,1825.0
2024-09-16 13:55:00,234.3,234.33,234.17,234.3,1973.0,230.7598,230.7893,230.6317,230.7598,1973.0
2024-09-16 14:00:00,234.19,234.33,234.12,234.12,2796.0,230.6514,230.7893,230.5825,230.5825,2796.0
2024-09-16 14:05:00,234.08,234.17,234.06,234.16,1426.0,230.5431,230.6317,230.5234,230.6219,1426.0
2024-09-16 14:10:00,234.09,234.32,234.08,234.22,5501.0,230.5529,230.7795,230.5431,230.681,5501.0
2024-09-16 14:15:00,234.3,234.3,233.86,234.17,12009.0,230.7598,230.7598,230.3264,230.6317,12009.0
2024-09-16 14:20:00,234.35,234.37,234.29,234.3,500.0,230.809,230.8287,230.7499,230.7598,500.0
2024-09-16 14:25:00,234.46,234.46,234.11,234.13,4271.0,230.9173,230.9173,230.5726,230.5923,4271.0
2024-09-16 14:30:00,234.12,234.41,233.99,234.38,5295.0,230.5825,230.8681,230.4544,230.8386,5295.0
2024-09-16 14:35:00,234.22,234.3,233.95,234.16,13373.0,230.681,230.7598,230.415,230.6219,13373.0
2024-09-16 14:40:00,234.15,234.39,234.04,234.12,6840.0,230.612,230.8484,230.5037,230.5825,6840.0
2024-09-16 14:45:00,234.36,234.4,234.06,234.27,3081.0,230.8189,230.8582,230.5234,230.7302,3081.0
2024-09-16 14:50:00,234.15,234.4,234.15,234.31,3851.0,230.612,230.8582,230.612,230.7696,3851.0
2024-09-16 14:55:00,234.44,234.49,234.3,234.49,6805.0,230.8976,230.9469,230.7598,230.9469,6805.0
2024-09-16 15:00:00,234.49,234.66,234.48,234.58,4414.0,230.9469,231.1143,230.937,231.0355,4414.0
2024-09-16 15:05:00,234.58,234.92,234.57,234.92,6126.0,231.0355,231.3704,231.0257,231.3704,6126.0
2024-09-16 15:10:00,234.84,234.92,234.34,234.39,6984.0,231.2916,231.3704,230.7992,230.8484,6984.0
2024-09-16 15:15:00,234.29,234.55,234.29,234.55,863.0,230.7499,231.006,230.7499,231.006,863.0
2024-09-16 15:20:00,234.42,234.44,234.06,234.12,5781.0,230.8779,230.8976,230.5234,230.5825,5781.0
2024-09-16 15:25:00,234.11,234.29,234.1,234.13,4855.0,230.5726,230.7499,230.5628,230.5923,4855.0
2024-09-16 15:30:00,234.17,234.51,234.13,234.26,14203.0,230.6317,230.9666,230.5923,230.7204,14203.0
2024-09-16 15:35:00,234.3,234.54,234.29,234.38,4205.0,230.7598,230.9961,230.7499,230.8386,4205.0
2024-09-16 15:40:00,234.4,234.4,233.97,234.0,5893.0,230.8582,230.8582,230.4347,230.4643,5893.0
2024-09-16 15:45:00,234.0,234.39,234.0,234.28,5561.0,230.4643,230.8484,230.4643,230.7401,5561.0
2024-09-16 15:50:00,234.22,234.48,234.11,234.46,10569.0,230.681,230.937,230.5726,230.9173,10569.0
2024-09-16 15:55:00,234.39,234.4,233.79,234.03,56057.0,230.8484,230.8582,230.2575,230.4938,56057.0
2024-09-17 09:30:00,233.5,234.72,232.73,232.9,19421.0,229.9718,231.1734,229.2135,229.3809,19421.0
2024-09-17 09:35:00,232.99,233.74,232.9,233.74,7581.0,229.4696,230.2082,229.3809,230.2082,7581.0
2024-09-17 09:40:00,233.69,233.69,232.83,232.99,2420.0,230.159,230.159,229.312,229.4696,2420.0
2024-09-17 09:45:00,233.4,233.9,233.26,233.54,4810.0,229.8734,230.3658,229.7355,230.0112,4810.0
2024-09-17 09:50:00,233.44,233.69,233.23,233.39,2462.0,229.9128,230.159,229.7059,229.8635,2462.0
2024-09-17 09:55:00,233.32,233.5,233.07,233.33,2601.0,229.7946,229.9718,229.5483,229.8044,2601.0
2024-09-17 10:00:00,233.34,233.47,232.9,233.11,4909.0,229.8143,229.9423,229.3809,229.5877,4909.0
2024-09-17 10:05:00,233.11,233.78,233.1,233.56,2747.0,229.5877,230.2476,229.5779,230.0309,2747.0
2024-09-17 10:10:00,233.63,233.79,233.49,233.56,8839.0,230.0999,230.2575,229.962,230.0309,8839.0
2024-09-17 10:15:00,233.67,234.16,233.67,234.14,9251.0,230.1393,230.6219,230.1393,230.6022,9251.0
2024-09-17 10:20:00,234.12,234.19,233.88,234.02,6217.0,230.5825,230.6514,230.3461,230.484,6217.0
2024-09-17 10:25:00,234.08,234.08,233.87,233.92,2413.0,230.5431,230.5431,230.3363,230.3855,2413.0
2024-09-17 10:30:00,233.91,233.91,233.66,233.73,2740.0,230.3757,230.3757,230.1294,230.1984,2740.0
2024-09-17 10:35:00,233.78,233.82,233.41,233.82,5411.0,230.2476,230.287,229.8832,230.287,5411.0
2024-09-17 10:40:00,233.72,233.82,233.34,233.4,3365.0,230.1885,230.287,229.8143,229.8734,3365.0
2024-09-17 10:45:00,233.36,233.41,233.27,233.34,2141.0,229.834,229.8832,229.7453,229.8143,2141.0
2024-09-17 10:50:00,233.34,233.39,233.2,233.25,5042.0,229.8143,229.8635,229.6764,229.7256,5042.0
2024-09-17 10:55:00,233.25,233.25,233.03,233.14,12520.0,229.7256,229.7256,229.5089,229.6173,12520.0
2024-09-17 11:00:00,233.17,233.63,233.16,233.51,2065.0,229.6468,230.0999,229.637,229.9817,2065.0
2024-09-17 11:05:00,233.47,233.5,233.19,233.27,6041.0,229.9423,229.9718,229.6665,229.7453,6041.0
2024-09-17 11:10:00,233.18,233.23,232.84,232.84,2976.0,229.6567,229.7059,229.3218,229.3218,2976.0
2024-09-17 11:15:00,232.81,233.2,232.75,233.2,3354.0,229.2923,229.6764,229.2332,229.6764,3354.0
2024-09-17 11:20:00,233.2,233.41,233.08,233.4,5856.0,229.6764,229.8832,229.5582,229.8734,5856.0
2024-09-17 11:25:00,233.41,233.48,233.19,233.33,8211.0,229.8832,229.9522,229.6665,229.8044,8211.0
2024-09-17 11:30:00,233.45,233.53,233.25,233.3,4557.0,229.9226,230.0014,229.7256,229.7749,4557.0
2024-09-17 11:35:00,233.21,233.21,233.07,233.08,1415.0,229.6862,229.6862,229.5483,229.5582,1415.0
2024-09-17 11:40:00,233.05,233.05,232.63,232.64,3081.0,229.5286,229.5286,229.115,229.1248,3081.0
2024-09-17 11:45:00,232.59,232.66,232.45,232.48,5466.0,229.0756,229.1445,228.9377,228.9673,5466.0
2024-09-17 11:50:00,232.44,232.53,232.29,232.41,4252.0,228.9279,229.0165,228.7801,228.8983,4252.0
2024-09-17 11:55:00,232.53,232.54,232.39,232.39,1087.0,229.0165,229.0264,228.8786,228.8786,1087.0
2024-09-17 12:00:00,232.47,232.55,232.27,232.5,7165.0,228.9574,229.0362,228.7604,228.987,7165.0
2024-09-17 12:05:00,232.38,232.42,232.13,232.21,1256.0,228.8688,228.9082,228.6225,228.7013,1256.0
2024-09-17 12:10:00,232.21,232.21,232.14,232.14,900.0,228.7013,228.7013,228.6324,228.6324,900.0
2024-09-17 12:15:00,232.2,232.21,232.03,232.12,9225.0,228.6915,228.7013,228.5241,228.6127,9225.0
2024-09-17 12:20:00,232.13,232.21,232.05,232.1,3673.0,228.6225,228.7013,228.5438,228.593,3673.0
2024-09-17 12:25:00,232.05,232.1,232.01,232.01,676.0,228.5438,228.593,228.5044,228.5044,676.0
2024-09-17 12:30:00,232.0,232.02,231.68,231.71,3717.0,228.4945,228.5142,228.1793,228.2089,3717.0
2024-09-17 12:35:00,231.75,231.75,231.53,231.53,2601.0,228.2483,228.2483,228.0316,228.0316,2601.0
2024-09-17 12:40:00,231.5,231.5,231.2,231.22,2589.0,228.0021,228.0021,227.7066,227.7263,2589.0
2024-09-17 12:45:00,231.17,231.17,230.4,230.42,3842.0,227.6771,227.6771,226.9187,226.9384,3842.0
2024-09-17 12:50:00,230.53,230.53,230.0,230.5,18002.0,227.0467,227.0467,226.5247,227.0172,18002.0
2024-09-17 12:55:00,230.35,230.5,230.22,230.35,6367.0,226.8694,227.0172,226.7414,226.8694,6367.0
2024-09-17 13:00:00,230.39,230.57,230.38,230.56,3355.0,226.9088,227.0861,226.899,227.0763,3355.0
2024-09-17 13:05:00,230.56,230.79,230.55,230.59,10199.0,227.0763,227.3028,227.0664,227.1058,10199.0
2024-09-17 13:10:00,230.75,230.75,230.55,230.6,1620.0,227.2634,227.2634,227.0664,227.1157,1620.0
2024-09-17 13:15:00,230.76,230.76,230.6,230.6,2406.0,227.2732,227.2732,227.1157,227.1157,2406.0
2024-09-17 13:20:00,230.56,230.77,230.5,230.76,12915.0,227.0763,227.2831,227.0172,227.2732,12915.0
2024-09-17 13:25:00,230.71,230.76,230.37,230.47,2901.0,227.224,227.2732,226.8891,226.9876,2901.0
2024-09-17 13:30:00,230.34,230.44,230.07,230.07,5573.0,226.8596,226.9581,226.5937,226.5937,5573.0
2024-09-17 13:35:00,230.15,230.17,230.07,230.07,1015.0,226.6725,226.6922,226.5937,226.5937,1015.0
2024-09-17 13:40:00,230.07,230.08,229.66,229.75,8037.0,226.5937,226.6035,226.1899,226.2785,8037.0
2024-09-17 13:45:00,229.75,230.17,229.7,230.13,7658.0,226.2785,226.6922,226.2293,226.6528,7658.0
2024-09-17 13:50:00,230.26,230.39,230.16,230.25,8541.0,226.7808,226.9088,226.6823,226.771,8541.0
2024-09-17 13:55:00,230.34,230.34,230.16,230.16,700.0,226.8596,226.8596,226.6823,226.6823,700.0
2024-09-17 14:00:00,230.16,230.38,230.11,230.24,5029.0,226.6823,226.899,226.6331,226.7611,5029.0
2024-09-17 14:05:00,230.24,230.35,230.11,230.26,3053.0,226.7611,226.8694,226.6331,226.7808,3053.0
2024-09-17 14:10:00,230.26,230.49,230.26,230.43,2783.0,226.7808,227.0073,226.7808,226.9482,2783.0
2024-09-17 14:15:00,230.36,230.55,230.34,230.44,4002.0,226.8793,227.0664,226.8596,226.9581,4002.0
2024-09-17 14:20:00,230.44,230.64,230.44,230.5,3635.0,226.9581,227.1551,226.9581,227.0172,3635.0
2024-09-17 14:25:00,230.5,230.66,230.48,230.61,2562.0,227.0172,227.1748,226.9975,227.1255,2562.0
2024-09-17 14:30:00,230.6,230.76,230.59,230.62,2565.0,227.1157,227.2732,227.1058,227.1354,2565.0
2024-09-17 14:35:00,230.63,230.7,230.62,230.65,1300.0,227.1452,227.2142,227.1354,227.1649,1300.0
2024-09-17 14:40:00,230.63,230.65,230.51,230.56,3627.0,227.1452,227.1649,227.027,227.0763,3627.0
2024-09-17 14:45:00,230.56,230.56,230.15,230.2,5204.0,227.0763,227.0763,226.6725,226.7217,5204.0
2024-09-17 14:50:00,230.18,230.41,230.07,230.41,12836.0,226.702,226.9285,226.5937,226.9285,12836.0
2024-09-17 14:55:00,230.33,230.34,230.16,230.31,4484.0,226.8497,226.8596,226.6823,226.83,4484.0
2024-09-17 15:00:00,230.27,230.35,230.24,230.34,2348.0,226.7907,226.8694,226.7611,226.8596,2348.0
2024-09-17 15:05:00,230.24,230.24,229.98,230.03,2261.0,226.7611,226.7611,226.505,226.5543,2261.0
2024-09-17 15:10:00,229.98,230.03,229.74,229.76,4845.0,226.505,226.5543,226.2687,226.2884,4845.0
2024-09-17 15:15:00,229.77,229.84,229.71,229.79,3900.0,226.2982,226.3672,226.2391,226.3179,3900.0
2024-09-17 15:20:00,229.75,229.79,229.6,229.69,5667.0,226.2785,226.3179,226.1308,226.2194,5667.0
2024-09-17 15:25:00,229.68,230.49,229.67,230.49,13452.0,226.2096,227.0073,226.1997,227.0073,13452.0
2024-09-17 15:30:00,230.49,230.51,230.29,230.5,2904.0,227.0073,227.027,226.8104,227.0172,2904.0
2024-09-17 15:35:00,230.51,230.51,230.25,230.25,3389.0,227.027,227.027,226.771,226.771,3389.0
2024-09-17 15:40:00,230.33,230.58,230.33,230.46,8705.0,226.8497,227.096,226.8497,226.9778,8705.0
2024-09-17 15:45:00,230.51,230.66,230.34,230.54,9915.0,227.027,227.1748,226.8596,227.0566,9915.0
2024-09-17 15:50:00,230.57,230.85,230.34,230.8,26572.0,227.0861,227.3619,226.8596,227.3126,26572.0
2024-09-17 15:55:00,230.79,231.29,230.67,231.28,68855.0,227.3028,227.7952,227.1846,227.7854,68855.0
2024-09-18 09:30:00,231.58,232.0,229.64,231.32,32400.0,228.0809,228.4945,226.1702,227.8248,32400.0
2024-09-18 09:35:00,231.41,231.98,231.19,231.73,7898.0,227.9134,228.4748,227.6968,228.2286,7898.0
2024-09-18 09:40:00,231.65,231.76,231.22,231.26,14394.0,228.1498,228.2581,227.7263,227.7657,14394.0
2024-09-18 09:45:00,231.28,231.84,231.07,231.38,11646.0,227.7854,228.3369,227.5786,227.8839,11646.0
2024-09-18 09:50:00,231.25,231.64,230.87,231.07,9540.0,227.7558,228.14,227.3816,227.5786,9540.0
2024-09-18 09:55:00,230.91,231.01,230.82,230.98,1658.0,227.421,227.5195,227.3323,227.4899,1658.0
2024-09-18 10:00:00,231.02,231.43,230.84,231.33,6090.0,227.5293,227.9331,227.352,227.8346,6090.0
2024-09-18 10:05:00,231.34,231.54,231.19,231.54,4933.0,227.8445,228.0415,227.6968,228.0415,4933.0
2024-09-18 10:10:00,231.53,231.67,231.2,231.31,8922.0,228.0316,228.1695,227.7066,227.8149,8922.0
2024-09-18 10:15:00,231.34,231.41,231.09,231.31,4718.0,227.8445,227.9134,227.5983,227.8149,4718.0
2024-09-18 10:20:00,231.18,231.64,231.17,231.49,8243.0,227.6869,228.14,227.6771,227.9922,8243.0
2024-09-18 10:25:00,231.63,231.85,231.59,231.83,7751.0,228.1301,228.3468,228.0907,228.3271,7751.0
2024-09-18 10:30:00,231.77,231.77,231.25,231.46,12049.0,228.268,228.268,227.7558,227.9627,12049.0
2024-09-18 10:35:00,231.36,231.48,231.33,231.47,2377.0,227.8642,227.9824,227.8346,227.9725,2377.0
2024-09-18 10:40:00,231.6,232.14,231.6,232.0,3663.0,228.1006,228.6324,228.1006,228.4945,3663.0
2024-09-18 10:45:00,231.94,232.09,231.79,232.03,5582.0,228.4354,228.5832,228.2877,228.5241,5582.0
2024-09-18 10:50:00,231.84,232.09,231.83,231.97,2952.0,228.3369,228.5832,228.3271,228.465,2952.0
2024-09-18 10:55:00,231.97,232.24,231.96,232.05,2686.0,228.465,228.7309,228.4551,228.5438,2686.0
2024-09-18 11:00:00,232.07,232.36,231.96,231.96,9444.0,228.5635,228.8491,228.4551,228.4551,9444.0
2024-09-18 11:05:00,232.02,232.12,232.01,232.06,2057.0,228.5142,228.6127,228.5044,228.5536,2057.0
2024-09-18 11:10:00,232.1,232.19,231.74,231.99,6382.0,228.593,228.6816,228.2384,228.4847,6382.0
2024-09-18 11:15:00,231.84,231.99,231.81,231.97,5585.0,228.3369,228.4847,228.3074,228.465,5585.0
2024-09-18 11:20:00,232.15,232.17,232.13,232.17,500.0,228.6422,228.6619,228.6225,228.6619,500.0
2024-09-18 11:25:00,232.17,232.38,232.1,232.19,15429.0,228.6619,228.8688,228.593,228.6816,15429.0
2024-09-18 11:30:00,232.18,232.2,232.01,232.08,3149.0,228.6718,228.6915,228.5044,228.5733,3149.0
2024-09-18 11:35:00,232.13,232.71,232.08,232.57,4890.0,228.6225,229.1938,228.5733,229.0559,4890.0
2024-09-18 11:40:00,232.55,232.73,232.5,232.63,6021.0,229.0362,229.2135,228.987,229.115,6021.0
2024-09-18 11:45:00,232.59,232.83,232.56,232.63,7178.0,229.0756,229.312,229.0461,229.115,7178.0
2024-09-18 11:50:00,232.73,233.22,232.7,233.09,3968.0,229.2135,229.6961,229.1839,229.568,3968.0
2024-09-18 11:55:00,233.09,233.11,232.83,233.04,6076.0,229.568,229.5877,229.312,229.5188,6076.0
2024-09-18 12:00:00,232.91,233.15,232.88,233.0,5076.0,229.3908,229.6271,229.3612,229.4794,5076.0
2024-09-18 12:05:00,233.05,233.06,232.78,232.79,2282.0,229.5286,229.5385,229.2627,229.2726,2282.0
2024-09-18 12:10:00,232.81,232.93,232.58,232.93,4058.0,229.2923,229.4105,229.0657,229.4105,4058.0
2024-09-18 12:15:00,233.0,233.0,232.67,232.95,9784.0,229.4794,229.4794,229.1544,229.4302,9784.0
2024-09-18 12:20:00,233.0,233.0,232.91,232.98,650.0,229.4794,229.4794,229.3908,229.4597,650.0
2024-09-18 12:25:00,232.83,232.92,232.67,232.92,1372.0,229.312,229.4006,229.1544,229.4006,1372.0
2024-09-18 12:30:00,232.86,233.06,232.82,233.05,2945.0,229.3415,229.5385,229.3021,229.5286,2945.0
2024-09-18 12:35:00,233.05,233.25,232.95,233.08,4018.0,229.5286,229.7256,229.4302,229.5582,4018.0
2024-09-18 12:40:00,233.05,233.11,232.96,233.01,1300.0,229.5286,229.5877,229.44,229.4893,1300.0
2024-09-18 12:45:00,233.1,233.1,232.94,232.97,3167.0,229.5779,229.5779,229.4203,229.4499,3167.0
2024-09-18 12:50:00,233.02,233.03,232.47,232.47,9033.0,229.4991,229.5089,228.9574,228.9574,9033.0
2024-09-18 12:55:00,232.48,232.48,232.28,232.38,3605.0,228.9673,228.9673,228.7703,228.8688,3605.0
2024-09-18 13:00:00,232.45,232.7,232.45,232.7,2706.0,228.9377,229.1839,228.9377,229.1839,2706.0
2024-09-18 13:05:00,232.68,232.75,232.64,232.72,2023.0,229.1642,229.2332,229.1248,229.2036,2023.0
2024-09-18 13:10:00,232.79,232.82,232.61,232.82,2897.0,229.2726,229.3021,229.0953,229.3021,2897.0
2024-09-18 13:15:00,232.88,233.1,232.86,233.01,2629.0,229.3612,229.5779,229.3415,229.4893,2629.0
2024-09-18 13:20:00,233.02,233.1,232.91,233.04,2500.0,229.4991,229.5779,229.3908,229.5188,2500.0
2024-09-18 13:25:00,233.0,233.1,232.94,233.03,2990.0,229.4794,229.5779,229.4203,229.5089,2990.0
2024-09-18 13:30:00,233.03,233.27,232.96,233.23,5203.0,229.5089,229.7453,229.44,229.7059,5203.0
2024-09-18 13:35:00,233.33,233.48,233.23,233.32,3841.0,229.8044,229.9522,229.7059,229.7946,3841.0
2024-09-18 13:40:00,233.34,233.35,233.13,233.2,3495.0,229.8143,229.8241,229.6074,229.6764,3495.0
2024-09-18 13:45:00,233.18,233.44,233.08,233.23,6782.0,229.6567,229.9128,229.5582,229.7059,6782.0
2024-09-18 13:50:00,233.25,233.28,233.07,233.18,4449.0,229.7256,229.7552,229.5483,229.6567,4449.0
2024-09-18 13:55:00,233.11,233.5,233.08,233.42,3045.0,229.5877,229.9718,229.5582,229.8931,3045.0
2024-09-18 14:00:00,233.27,235.04,233.18,234.0,12803.0,229.7453,231.4886,229.6567,230.4643,12803.0
2024-09-18 14:05:00,233.97,234.26,233.08,233.37,13533.0,230.4347,230.7204,229.5582,229.8438,13533.0
2024-09-18 14:10:00,233.37,233.6,233.07,233.6,1607.0,229.8438,230.0703,229.5483,230.0703,1607.0
2024-09-18 14:15:00,233.61,233.65,233.26,233.29,23380.0,230.0802,230.1196,229.7355,229.765,23380.0
2024-09-18 14:20:00,233.35,233.35,232.68,232.72,5902.0,229.8241,229.8241,229.1642,229.2036,5902.0
2024-09-18 14:25:00,232.83,232.96,232.65,232.96,2436.0,229.312,229.44,229.1347,229.44,2436.0
2024-09-18 14:30:00,232.64,232.92,232.64,232.73,2158.0,229.1248,229.4006,229.1248,229.2135,2158.0
2024-09-18 14:35:00,232.74,232.76,232.13,232.54,7939.0,229.2233,229.243,228.6225,229.0264,7939.0
2024-09-18 14:40:00,232.39,232.57,232.19,232.34,3291.0,228.8786,229.0559,228.6816,228.8294,3291.0
2024-09-18 14:45:00,232.24,232.6,232.24,232.5,5253.0,228.7309,229.0854,228.7309,228.987,5253.0
2024-09-18 14:50:00,232.6,232.95,232.51,232.85,15519.0,229.0854,229.4302,228.9968,229.3317,15519.0
2024-09-18 14:55:00,232.85,233.13,232.43,232.56,6666.0,229.3317,229.6074,228.918,229.0461,6666.0
2024-09-18 15:00:00,232.41,232.65,232.28,232.65,1793.0,228.8983,229.1347,228.7703,229.1347,1793.0
2024-09-18 15:05:00,232.75,232.98,232.67,232.81,13413.0,229.2332,229.4597,229.1544,229.2923,13413.0
2024-09-18 15:10:00,232.81,233.55,232.81,233.23,11525.0,229.2923,230.0211,229.2923,229.7059,11525.0
2024-09-18 15:15:00,233.25,233.4,233.07,233.09,3914.0,229.7256,229.8734,229.5483,229.568,3914.0
2024-09-18 15:20:00,233.12,233.12,232.32,232.59,13171.0,229.5976,229.5976,228.8097,229.0756,13171.0
2024-09-18 15:25:00,232.6,232.83,232.4,232.4,15884.0,229.0854,229.312,228.8885,228.8885,15884.0
2024-09-18 15:30:00,232.54,232.71,231.87,231.92,5992.0,229.0264,229.1938,228.3665,228.4157,5992.0
2024-09-18 15:35:00,231.89,232.07,231.71,231.95,6361.0,228.3862,228.5635,228.2089,228.4453,6361.0
2024-09-18 15:40:00,232.08,232.11,231.76,231.76,7889.0,228.5733,228.6029,228.2581,228.2581,7889.0
2024-09-18 15:45:00,231.76,232.12,231.72,231.78,21244.0,228.2581,228.6127,228.2187,228.2778,21244.0
2024-09-18 15:50:00,231.77,232.08,231.64,231.84,14555.0,228.268,228.5733,228.14,228.3369,14555.0
2024-09-18 15:55:00,231.8,232.08,231.51,231.61,50095.0,228.2975,228.5733,228.0119,228.1104,50095.0
2024-09-19 09:30:00,234.3,234.3,232.55,233.54,13628.0,230.7598,230.7598,229.0362,230.0112,13628.0
2024-09-19 09:35:00,233.41,234.62,233.41,233.56,5193.0,229.8832,231.0749,229.8832,230.0309,5193.0
2024-09-19 09:40:00,233.76,233.86,233.39,233.85,1100.0,230.2279,230.3264,229.8635,230.3166,1100.0
2024-09-19 09:45:00,233.58,234.34,233.52,234.34,5045.0,230.0506,230.7992,229.9915,230.7992,5045.0
2024-09-19 09:50:00,234.38,234.41,233.07,233.14,7830.0,230.8386,230.8681,229.5483,229.6173,7830.0
2024-09-19 09:55:00,233.13,233.91,233.13,233.91,13559.0,229.6074,230.3757,229.6074,230.3757,13559.0
2024-09-19 10:00:00,234.0,234.35,234.0,234.21,6484.0,230.4643,230.809,230.4643,230.6711,6484.0
2024-09-19 10:05:00,234.11,234.21,233.65,233.88,14410.0,230.5726,230.6711,230.1196,230.3461,14410.0
2024-09-19 10:10:00,233.8,234.01,233.55,233.56,9213.0,230.2673,230.4741,230.0211,230.0309,9213.0
2024-09-19 10:15:00,233.59,233.93,233.51,233.87,8479.0,230.0605,230.3954,229.9817,230.3363,8479.0
2024-09-19 10:20:00,233.88,233.97,233.53,233.75,4268.0,230.3461,230.4347,230.0014,230.2181,4268.0
2024-09-19 10:25:00,233.75,233.95,233.68,233.87,3134.0,230.2181,230.415,230.1491,230.3363,3134.0
2024-09-19 10:30:00,233.86,234.05,233.86,234.0,3356.0,230.3264,230.5135,230.3264,230.4643,3356.0
2024-09-19 10:35:00,234.08,234.32,233.86,234.24,14412.0,230.5431,230.7795,230.3264,230.7007,14412.0
2024-09-19 10:40:00,234.3,234.47,234.03,234.17,4522.0,230.7598,230.9272,230.4938,230.6317,4522.0
2024-09-19 10:45:00,234.12,234.21,233.86,234.17,4156.0,230.5825,230.6711,230.3264,230.6317,4156.0
2024-09-19 10:50:00,234.23,234.25,233.9,234.19,2810.0,230.6908,230.7105,230.3658,230.6514,2810.0
2024-09-19 10:55:00,234.15,234.62,234.01,234.38,7073.0,230.612,231.0749,230.4741,230.8386,7073.0
2024-09-19 11:00:00,234.46,234.52,234.26,234.34,7281.0,230.9173,230.9764,230.7204,230.7992,7281.0
2024-09-19 11:05:00,234.28,234.28,233.96,234.03,28964.0,230.7401,230.7401,230.4249,230.4938,28964.0
2024-09-19 11:10:00,234.05,234.2,234.02,234.1,3328.0,230.5135,230.6613,230.484,230.5628,3328.0
2024-09-19 11:15:00,233.96,234.12,233.93,234.05,3921.0,230.4249,230.5825,230.3954,230.5135,3921.0
2024-09-19 11:20:00,234.1,234.21,233.96,234.03,7101.0,230.5628,230.6711,230.4249,230.4938,7101.0
2024-09-19 11:25:00,233.95,234.11,233.95,234.06,6314.0,230.415,230.5726,230.415,230.5234,6314.0
2024-09-19 11:30:00,234.01,234.11,233.92,234.01,8058.0,230.4741,230.5726,230.3855,230.4741,8058.0
2024-09-19 11:35:00,234.09,234.28,233.96,234.11,13872.0,230.5529,230.7401,230.4249,230.5726,13872.0
2024-09-19 11:40:00,234.15,234.15,233.88,234.15,2815.0,230.612,230.612,230.3461,230.612,2815.0
2024-09-19 11:45:00,234.23,234.28,234.01,234.06,5875.0,230.6908,230.7401,230.4741,230.5234,5875.0
2024-09-19 11:50:00,234.06,234.26,234.01,234.17,5710.0,230.5234,230.7204,230.4741,230.6317,5710.0
2024-09-19 11:55:00,234.14,234.22,234.1,234.13,2828.0,230.6022,230.681,230.5628,230.5923,2828.0
2024-09-19 12:00:00,234.25,234.53,234.25,234.53,5351.0,230.7105,230.9863,230.7105,230.9863,5351.0
2024-09-19 12:05:00,234.49,234.54,234.34,234.49,6595.0,230.9469,230.9961,230.7992,230.9469,6595.0
2024-09-19 12:10:00,234.43,234.71,234.43,234.58,6476.0,230.8878,231.1636,230.8878,231.0355,6476.0
2024-09-19 12:15:00,234.49,234.91,234.49,234.74,6159.0,230.9469,231.3605,230.9469,231.1931,6159.0
2024-09-19 12:20:00,234.78,234.82,234.71,234.72,3120.0,231.2325,231.2719,231.1636,231.1734,3120.0
2024-09-19 12:25:00,234.73,234.83,234.49,234.5,9045.0,231.1833,231.2818,230.9469,230.9567,9045.0
2024-09-19 12:30:00,234.6,234.65,234.5,234.58,40147.0,231.0552,231.1045,230.9567,231.0355,40147.0
2024-09-19 12:35:00,234.58,234.65,234.45,234.57,8210.0,231.0355,231.1045,230.9075,231.0257,8210.0
2024-09-19 12:40:00,234.5,234.65,234.45,234.56,8848.0,230.9567,231.1045,230.9075,231.0158,8848.0
2024-09-19 12:45:00,234.51,234.64,234.47,234.49,4737.0,230.9666,231.0946,230.9272,230.9469,4737.0
2024-09-19 12:50:00,234.5,234.53,234.28,234.4,6012.0,230.9567,230.9863,230.7401,230.8582,6012.0
2024-09-19 12:55:00,234.34,234.34,234.05,234.23,40460.0,230.7992,230.7992,230.5135,230.6908,40460.0
2024-09-19 13:00:00,234.31,234.57,234.31,234.56,3395.0,230.7696,231.0257,230.7696,231.0158,3395.0
2024-09-19 13:05:00,234.48,234.65,234.48,234.6,7095.0,230.937,231.1045,230.937,231.0552,7095.0
2024-09-19 13:10:00,234.55,234.55,234.31,234.31,2642.0,231.006,231.006,230.7696,230.7696,2642.0
2024-09-19 13:15:00,234.45,234.54,234.28,234.34,7980.0,230.9075,230.9961,230.7401,230.7992,7980.0
2024-09-19 13:20:00,234.29,234.35,234.22,234.34,5500.0,230.7499,230.809,230.681,230.7992,5500.0
2024-09-19 13:25:00,234.29,234.46,234.17,234.26,24192.0,230.7499,230.9173,230.6317,230.7204,24192.0
2024-09-19 13:30:00,234.26,234.42,234.16,234.2,9458.0,230.7204,230.8779,230.6219,230.6613,9458.0
2024-09-19 13:35:00,234.16,234.6,234.15,234.43,41090.0,230.6219,231.0552,230.612,230.8878,41090.0
2024-09-19 13:40:00,234.43,234.68,234.35,234.68,7806.0,230.8878,231.134,230.809,231.134,7806.0
2024-09-19 13:45:00,234.73,235.19,234.62,235.19,7426.0,231.1833,231.6363,231.0749,231.6363,7426.0
2024-09-19 13:50:00,235.25,235.25,235.09,235.16,3664.0,231.6954,231.6954,231.5378,231.6068,3664.0
2024-09-19 13:55:00,235.22,235.23,234.94,234.94,6054.0,231.6659,231.6757,231.3901,231.3901,6054.0
2024-09-19 14:00:00,234.95,235.21,234.95,235.21,760.0,231.3999,231.656,231.3999,231.656,760.0
2024-09-19 14:05:00,235.1,235.21,235.06,235.06,2752.0,231.5477,231.656,231.5083,231.5083,2752.0
2024-09-19 14:10:00,235.06,235.06,234.6,234.6,4939.0,231.5083,231.5083,231.0552,231.0552,4939.0
2024-09-19 14:15:00,234.6,234.84,234.49,234.71,6805.0,231.0552,231.2916,230.9469,231.1636,6805.0
2024-09-19 14:20:00,234.65,234.76,234.65,234.76,825.0,231.1045,231.2128,231.1045,231.2128,825.0
2024-09-19 14:25:00,234.8,235.0,234.78,235.0,3978.0,231.2522,231.4492,231.2325,231.4492,3978.0
2024-09-19 14:30:00,235.11,235.29,235.11,235.15,2613.0,231.5575,231.7348,231.5575,231.5969,2613.0
2024-09-19 14:35:00,235.25,235.25,235.11,235.25,2658.0,231.6954,231.6954,231.5575,231.6954,2658.0
2024-09-19 14:40:00,235.15,235.26,235.15,235.18,2378.0,231.5969,231.7053,231.5969,231.6265,2378.0
2024-09-19 14:45:00,235.27,235.4,235.22,235.37,2900.0,231.7151,231.8431,231.6659,231.8136,2900.0
2024-09-19 14:50:00,235.37,235.67,235.07,235.2,43377.0,231.8136,232.1091,231.5181,231.6462,43377.0
2024-09-19 14:55:00,235.2,235.2,235.02,235.07,4546.0,231.6462,231.6462,231.4689,231.5181,4546.0
2024-09-19 15:00:00,234.99,235.15,234.98,235.07,5200.0,231.4393,231.5969,231.4295,231.5181,5200.0
2024-09-19 15:05:00,235.09,235.24,235.03,235.19,4227.0,231.5378,231.6856,231.4787,231.6363,4227.0
2024-09-19 15:10:00,235.24,235.49,235.24,235.32,13695.0,231.6856,231.9318,231.6856,231.7643,13695.0
2024-09-19 15:15:00,235.33,235.38,235.08,235.17,4685.0,231.7742,231.8234,231.528,231.6166,4685.0
2024-09-19 15:20:00,235.18,235.26,234.92,235.26,4568.0,231.6265,231.7053,231.3704,231.7053,4568.0
2024-09-19 15:25:00,235.27,235.27,234.91,234.95,8152.0,231.7151,231.7151,231.3605,231.3999,8152.0
2024-09-19 15:30:00,234.94,234.94,234.71,234.78,13871.0,231.3901,231.3901,231.1636,231.2325,13871.0
2024-09-19 15:35:00,234.78,235.02,234.73,234.96,11893.0,231.2325,231.4689,231.1833,231.4098,11893.0
2024-09-19 15:40:00,235.0,235.04,234.71,234.87,13435.0,231.4492,231.4886,231.1636,231.3211,13435.0
2024-09-19 15:45:00,234.87,235.11,234.6,234.96,18146.0,231.3211,231.5575,231.0552,231.4098,18146.0
2024-09-19 15:50:00,234.98,235.1,233.85,233.94,61546.0,231.4295,231.5477,230.3166,230.4052,61546.0
2024-09-19 15:55:00,233.88,234.75,233.87,234.54,159780.0,230.3461,231.203,230.3363,230.9961,159780.0
2024-09-20 09:30:00,233.31,233.6,232.51,232.53,186252.0,229.7847,230.0703,228.9968,229.0165,186252.0
2024-09-20 09:35:00,232.54,233.2,232.15,233.18,2943.0,229.0264,229.6764,228.6422,229.6567,2943.0
2024-09-20 09:40:00,232.73,233.59,231.9,231.9,2849.0,229.2135,230.0605,228.396,228.396,2849.0
2024-09-20 09:45:00,231.67,232.14,231.53,231.91,2068.0,228.1695,228.6324,228.0316,228.4059,2068.0
2024-09-20 09:50:00,231.91,232.78,231.9,232.53,4235.0,228.4059,229.2627,228.396,229.0165,4235.0
2024-09-20 09:55:00,232.33,232.75,232.28,232.49,3511.0,228.8195,229.2332,228.7703,228.9771,3511.0
2024-09-20 10:00:00,232.53,232.53,232.06,232.23,3015.0,229.0165,229.0165,228.5536,228.721,3015.0
2024-09-20 10:05:00,232.23,232.26,232.17,232.17,755.0,228.721,228.7506,228.6619,228.6619,755.0
2024-09-20 10:10:00,232.28,232.4,232.08,232.17,2732.0,228.7703,228.8885,228.5733,228.6619,2732.0
2024-09-20 10:15:00,232.18,232.72,232.18,232.72,4622.0,228.6718,229.2036,228.6718,229.2036,4622.0
2024-09-20 10:20:00,232.77,233.23,232.71,232.86,2010.0,229.2529,229.7059,229.1938,229.3415,2010.0
2024-09-20 10:25:00,232.72,232.9,232.66,232.76,3036.0,229.2036,229.3809,229.1445,229.243,3036.0
2024-09-20 10:30:00,232.64,232.66,232.31,232.5,4622.0,229.1248,229.1445,228.7998,228.987,4622.0
2024-09-20 10:35:00,232.33,232.64,232.25,232.53,9193.0,228.8195,229.1248,228.7407,229.0165,9193.0
2024-09-20 10:40:00,232.59,232.65,232.49,232.58,3740.0,229.0756,229.1347,228.9771,229.0657,3740.0
2024-09-20 10:45:00,232.45,232.45,232.28,232.44,3219.0,228.9377,228.9377,228.7703,228.9279,3219.0
2024-09-20 10:50:00,232.38,232.42,232.22,232.33,5254.0,228.8688,228.9082,228.7112,228.8195,5254.0
2024-09-20 10:55:00,232.23,232.23,231.96,232.19,9349.0,228.721,228.721,228.4551,228.6816,9349.0
2024-09-20 11:00:00,232.16,232.25,232.0,232.17,2442.0,228.6521,228.7407,228.4945,228.6619,2442.0
2024-09-20 11:05:00,232.29,232.29,232.24,232.27,1334.0,228.7801,228.7801,228.7309,228.7604,1334.0
2024-09-20 11:10:00,232.15,232.22,231.93,232.01,8117.0,228.6422,228.7112,228.4256,228.5044,8117.0
2024-09-20 11:15:00,231.99,232.19,231.92,232.19,6834.0,228.4847,228.6816,228.4157,228.6816,6834.0
2024-09-20 11:20:00,232.18,232.18,231.97,232.08,3582.0,228.6718,228.6718,228.465,228.5733,3582.0
2024-09-20 11:25:00,232.02,232.5,232.02,232.45,1413.0,228.5142,228.987,228.5142,228.9377,1413.0
2024-09-20 11:30:00,232.38,232.45,232.32,232.36,2555.0,228.8688,228.9377,228.8097,228.8491,2555.0
2024-09-20 11:35:00,232.44,232.64,232.32,232.58,5854.0,228.9279,229.1248,228.8097,229.0657,5854.0
2024-09-20 11:40:00,232.58,232.81,232.57,232.79,2780.0,229.0657,229.2923,229.0559,229.2726,2780.0
2024-09-20 11:45:00,232.85,232.96,232.69,232.83,4828.0,229.3317,229.44,229.1741,229.312,4828.0
2024-09-20 11:50:00,232.74,232.76,232.58,232.69,2885.0,229.2233,229.243,229.0657,229.1741,2885.0
2024-09-20 11:55:00,232.68,232.78,232.51,232.51,4985.0,229.1642,229.2627,228.9968,228.9968,4985.0
2024-09-20 12:00:00,232.39,232.73,232.39,232.7,3280.0,228.8786,229.2135,228.8786,229.1839,3280.0
2024-09-20 12:05:00,232.63,232.63,232.36,232.36,1897.0,229.115,229.115,228.8491,228.8491,1897.0
2024-09-20 12:10:00,232.28,232.32,232.2,232.23,1854.0,228.7703,228.8097,228.6915,228.721,1854.0
2024-09-20 12:15:00,232.3,232.52,232.24,232.51,3979.0,228.79,229.0067,228.7309,228.9968,3979.0
2024-09-20 12:20:00,232.54,232.92,232.5,232.92,6692.0,229.0264,229.4006,228.987,229.4006,6692.0
2024-09-20 12:25:00,232.78,233.31,232.78,233.31,14743.0,229.2627,229.7847,229.2627,229.7847,14743.0
2024-09-20 12:30:00,233.31,233.52,233.27,233.43,10967.0,229.7847,229.9915,229.7453,229.9029,10967.0
2024-09-20 12:35:00,233.43,233.51,233.38,233.44,3524.0,229.9029,229.9817,229.8537,229.9128,3524.0
2024-09-20 12:40:00,233.44,233.59,233.42,233.59,12249.0,229.9128,230.0605,229.8931,230.0605,12249.0
2024-09-20 12:45:00,233.55,233.72,233.5,233.52,4825.0,230.0211,230.1885,229.9718,229.9915,4825.0
2024-09-20 12:50:00,233.52,233.68,233.43,233.68,45392.0,229.9915,230.1491,229.9029,230.1491,45392.0
2024-09-20 12:55:00,233.67,233.95,233.66,233.76,4197.0,230.1393,230.415,230.1294,230.2279,4197.0
2024-09-20 13:00:00,233.85,233.85,233.48,233.54,7077.0,230.3166,230.3166,229.9522,230.0112,7077.0
2024-09-20 13:05:00,233.54,233.65,233.4,233.49,3801.0,230.0112,230.1196,229.8734,229.962,3801.0
2024-09-20 13:10:00,233.49,233.76,233.48,233.76,3741.0,229.962,230.2279,229.9522,230.2279,3741.0
2024-09-20 13:15:00,233.54,233.71,233.53,233.62,1096.0,230.0112,230.1787,230.0014,230.09,1096.0
2024-09-20 13:20:00,233.63,233.63,233.44,233.53,4131.0,230.0999,230.0999,229.9128,230.0014,4131.0
2024-09-20 13:25:00,233.53,233.58,233.45,233.51,4065.0,230.0014,230.0506,229.9226,229.9817,4065.0
2024-09-20 13:30:00,233.5,233.61,233.44,233.52,2652.0,229.9718,230.0802,229.9128,229.9915,2652.0
2024-09-20 13:35:00,233.63,233.64,233.5,233.5,2625.0,230.0999,230.1097,229.9718,229.9718,2625.0
2024-09-20 13:40:00,233.52,233.63,233.52,233.58,3095.0,229.9915,230.0999,229.9915,230.0506,3095.0
2024-09-20 13:45:00,233.54,233.67,233.49,233.51,4846.0,230.0112,230.1393,229.962,229.9817,4846.0
2024-09-20 13:50:00,233.52,233.67,233.42,233.66,9069.0,229.9915,230.1393,229.8931,230.1294,9069.0
2024-09-20 13:55:00,233.66,233.8,233.52,233.75,4076.0,230.1294,230.2673,229.9915,230.2181,4076.0
2024-09-20 14:00:00,233.8,233.8,233.4,233.52,4907.0,230.2673,230.2673,229.8734,229.9915,4907.0
2024-09-20 14:05:00,233.47,233.47,233.36,233.37,6628.0,229.9423,229.9423,229.834,229.8438,6628.0
2024-09-20 14:10:00,233.32,233.73,233.28,233.55,7190.0,229.7946,230.1984,229.7552,230.0211,7190.0
2024-09-20 14:15:00,233.62,233.65,233.55,233.59,879.0,230.09,230.1196,230.0211,230.0605,879.0
2024-09-20 14:20:00,233.59,233.64,233.59,233.61,1500.0,230.0605,230.1097,230.0605,230.0802,1500.0
2024-09-20 14:25:00,233.55,233.66,233.51,233.55,6759.0,230.0211,230.1294,229.9817,230.0211,6759.0
2024-09-20 14:30:00,233.51,233.62,233.48,233.54,7019.0,229.9817,230.09,229.9522,230.0112,7019.0
2024-09-20 14:35:00,233.54,233.54,233.4,233.5,16151.0,230.0112,230.0112,229.8734,229.9718,16151.0
2024-09-20 14:40:00,233.49,233.59,233.44,233.59,7884.0,229.962,230.0605,229.9128,230.0605,7884.0
2024-09-20 14:45:00,233.58,233.71,233.5,233.54,8375.0,230.0506,230.1787,229.9718,230.0112,8375.0
2024-09-20 14:50:00,233.54,233.61,233.5,233.54,4681.0,230.0112,230.0802,229.9718,230.0112,4681.0
2024-09-20 14:55:00,233.51,233.69,233.49,233.55,4111.0,229.9817,230.159,229.962,230.0211,4111.0
2024-09-20 15:00:00,233.58,233.64,233.41,233.47,7947.0,230.0506,230.1097,229.8832,229.9423,7947.0
2024-09-20 15:05:00,233.41,233.53,233.4,233.48,25289.0,229.8832,230.0014,229.8734,229.9522,25289.0
2024-09-20 15:10:00,233.47,233.52,233.2,233.24,13119.0,229.9423,229.9915,229.6764,229.7158,13119.0
2024-09-20 15:15:00,233.2,233.56,233.16,233.52,13624.0,229.6764,230.0309,229.637,229.9915,13624.0
2024-09-20 15:20:00,233.5,233.82,233.41,233.5,6430.0,229.9718,230.287,229.8832,229.9718,6430.0
2024-09-20 15:25:00,233.51,233.64,233.34,233.47,11112.0,229.9817,230.1097,229.8143,229.9423,11112.0
2024-09-20 15:30:00,233.47,233.47,233.08,233.15,26933.0,229.9423,229.9423,229.5582,229.6271,26933.0
2024-09-20 15:35:00,233.1,234.04,233.1,233.8,33007.0,229.5779,230.5037,229.5779,230.2673,33007.0
2024-09-20 15:40:00,233.76,234.02,233.71,233.78,12657.0,230.2279,230.484,230.1787,230.2476,12657.0
2024-09-20 15:45:00,233.79,233.82,233.56,233.75,25957.0,230.2575,230.287,230.0309,230.2181,25957.0
2024-09-20 15:50:00,233.79,234.13,233.68,233.74,21326.0,230.2575,230.5923,230.1491,230.2082,21326.0
2024-09-20 15:55:00,233.71,234.19,233.39,233.5,122361.0,230.1787,230.6514,229.8635,229.9718,122361.0
2024-09-23 09:30:00,233.95,234.99,232.78,234.32,17661.0,230.415,231.4393,229.2627,230.7795,17661.0
2024-09-23 09:35:00,233.99,234.38,233.16,233.16,3252.0,230.4544,230.8386,229.637,229.637,3252.0
2024-09-23 09:40:00,233.74,234.23,233.3,234.01,1532.0,230.2082,230.6908,229.7749,230.4741,1532.0
2024-09-23 09:45:00,233.77,234.25,232.78,232.91,4827.0,230.2378,230.7105,229.2627,229.3908,4827.0
2024-09-23 09:50:00,232.91,233.18,232.67,232.67,19817.0,229.3908,229.6567,229.1544,229.1544,19817.0
2024-09-23 09:55:00,232.79,232.96,232.21,232.44,6144.0,229.2726,229.44,228.7013,228.9279,6144.0
2024-09-23 10:00:00,232.85,233.16,232.63,232.63,4573.0,229.3317,229.637,229.115,229.115,4573.0
2024-09-23 10:05:00,232.65,232.77,232.42,232.42,2795.0,229.1347,229.2529,228.9082,228.9082,2795.0
2024-09-23 10:10:00,232.63,233.13,232.63,233.06,2338.0,229.115,229.6074,229.115,229.5385,2338.0
2024-09-23 10:15:00,232.92,233.38,232.7,232.91,18030.0,229.4006,229.8537,229.1839,229.3908,18030.0
2024-09-23 10:20:00,233.37,233.37,233.02,233.03,2021.0,229.8438,229.8438,229.4991,229.5089,2021.0
2024-09-23 10:25:00,233.03,233.62,232.99,233.45,2400.0,229.5089,230.09,229.4696,229.9226,2400.0
2024-09-23 10:30:00,233.53,233.69,233.21,233.54,5478.0,230.0014,230.159,229.6862,230.0112,5478.0
2024-09-23 10:35:00,233.55,233.93,233.54,233.92,4650.0,230.0211,230.3954,230.0112,230.3855,4650.0
2024-09-23 10:40:00,233.92,234.0,233.67,233.67,15352.0,230.3855,230.4643,230.1393,230.1393,15352.0
2024-09-23 10:45:00,233.76,233.94,233.35,233.48,6531.0,230.2279,230.4052,229.8241,229.9522,6531.0
2024-09-23 10:50:00,233.5,233.53,233.3,233.47,3765.0,229.9718,230.0014,229.7749,229.9423,3765.0
2024-09-23 10:55:00,233.61,233.85,233.53,233.8,6858.0,230.0802,230.3166,230.0014,230.2673,6858.0
2024-09-23 11:00:00,233.73,233.91,233.6,233.79,6311.0,230.1984,230.3757,230.0703,230.2575,6311.0
2024-09-23 11:05:00,233.8,234.0,233.71,233.71,4771.0,230.2673,230.4643,230.1787,230.1787,4771.0
2024-09-23 11:10:00,233.68,233.84,233.62,233.84,6380.0,230.1491,230.3067,230.09,230.3067,6380.0
2024-09-23 11:15:00,233.95,234.03,233.89,234.0,3665.0,230.415,230.4938,230.356,230.4643,3665.0
2024-09-23 11:20:00,234.08,234.17,234.05,234.1,4530.0,230.5431,230.6317,230.5135,230.5628,4530.0
2024-09-23 11:25:00,234.05,234.19,233.96,233.99,6031.0,230.5135,230.6514,230.4249,230.4544,6031.0
2024-09-23 11:30:00,234.01,234.18,234.01,234.05,5128.0,230.4741,230.6416,230.4741,230.5135,5128.0
2024-09-23 11:35:00,234.05,234.14,233.94,233.94,1147.0,230.5135,230.6022,230.4052,230.4052,1147.0
2024-09-23 11:40:00,234.11,234.11,233.63,233.65,4827.0,230.5726,230.5726,230.0999,230.1196,4827.0
2024-09-23 11:45:00,233.56,233.6,233.3,233.38,1366.0,230.0309,230.0703,229.7749,229.8537,1366.0
2024-09-23 11:50:00,233.39,233.59,233.32,233.56,2006.0,229.8635,230.0605,229.7946,230.0309,2006.0
2024-09-23 11:55:00,233.55,233.55,232.84,233.04,1562.0,230.0211,230.0211,229.3218,229.5188,1562.0
2024-09-23 12:00:00,232.99,233.44,232.95,233.3,183491.0,229.4696,229.9128,229.4302,229.7749,183491.0
2024-09-23 12:05:00,233.26,233.39,233.06,233.39,3450.0,229.7355,229.8635,229.5385,229.8635,3450.0
2024-09-23 12:10:00,233.26,233.65,233.25,233.59,1750.0,229.7355,230.1196,229.7256,230.0605,1750.0
2024-09-23 12:15:00,233.5,233.5,233.32,233.44,6661.0,229.9718,229.9718,229.7946,229.9128,6661.0
2024-09-23 12:20:00,233.61,233.75,233.61,233.61,1696.0,230.0802,230.2181,230.0802,230.0802,1696.0
2024-09-23 12:25:00,233.69,233.71,233.59,233.59,946.0,230.159,230.1787,230.0605,230.0605,946.0
2024-09-23 12:30:00,233.73,233.98,233.53,233.53,3590.0,230.1984,230.4446,230.0014,230.0014,3590.0
2024-09-23 12:35:00,233.53,233.76,233.51,233.53,2440.0,230.0014,230.2279,229.9817,230.0014,2440.0
2024-09-23 12:40:00,233.42,233.42,233.2,233.34,3397.0,229.8931,229.8931,229.6764,229.8143,3397.0
2024-09-23 12:45:00,233.34,233.58,233.34,233.58,1977.0,229.8143,230.0506,229.8143,230.0506,1977.0
2024-09-23 12:50:00,233.62,233.62,233.55,233.56,944.0,230.09,230.09,230.0211,230.0309,944.0
2024-09-23 12:55:00,233.54,233.6,233.49,233.58,4442.0,230.0112,230.0703,229.962,230.0506,4442.0
2024-09-23 13:00:00,233.49,233.62,233.49,233.62,340.0,229.962,230.09,229.962,230.09,340.0
2024-09-23 13:05:00,233.6,233.6,233.58,233.58,1182.0,230.0703,230.0703,230.0506,230.0506,1182.0
2024-09-23 13:10:00,233.65,233.71,233.5,233.55,6459.0,230.1196,230.1787,229.9718,230.0211,6459.0
2024-09-23 13:15:00,233.61,233.88,233.6,233.88,14396.0,230.0802,230.3461,230.0703,230.3461,14396.0
2024-09-23 13:20:00,233.85,233.9,233.66,233.67,3596.0,230.3166,230.3658,230.1294,230.1393,3596.0
2024-09-23 13:25:00,233.66,233.67,233.62,233.67,800.0,230.1294,230.1393,230.09,230.1393,800.0
2024-09-23 13:30:00,233.74,234.3,233.74,234.09,23515.0,230.2082,230.7598,230.2082,230.5529,23515.0
2024-09-23 13:35:00,234.13,234.26,234.05,234.18,3379.0,230.5923,230.7204,230.5135,230.6416,3379.0
2024-09-23 13:40:00,234.19,234.43,234.13,234.25,3711.0,230.6514,230.8878,230.5923,230.7105,3711.0
2024-09-23 13:45:00,234.36,234.38,234.09,234.09,1431.0,230.8189,230.8386,230.5529,230.5529,1431.0
2024-09-23 13:50:00,234.13,234.26,234.12,234.24,4734.0,230.5923,230.7204,230.5825,230.7007,4734.0
2024-09-23 13:55:00,234.24,234.27,234.18,234.18,4042.0,230.7007,230.7302,230.6416,230.6416,4042.0
2024-09-23 14:00:00,234.23,234.31,234.21,234.28,1846.0,230.6908,230.7696,230.6711,230.7401,1846.0
2024-09-23 14:05:00,234.26,234.39,234.25,234.27,3316.0,230.7204,230.8484,230.7105,230.7302,3316.0
2024-09-23 14:10:00,234.26,234.31,234.25,234.26,2632.0,230.7204,230.7696,230.7105,230.7204,2632.0
2024-09-23 14:15:00,234.3,234.41,234.27,234.31,3119.0,230.7598,230.8681,230.7302,230.7696,3119.0
2024-09-23 14:20:00,234.32,234.43,234.32,234.37,2984.0,230.7795,230.8878,230.7795,230.8287,2984.0
2024-09-23 14:25:00,234.32,234.34,234.16,234.23,1000.0,230.7795,230.7992,230.6219,230.6908,1000.0
2024-09-23 14:30:00,234.25,234.41,234.2,234.32,2685.0,230.7105,230.8681,230.6613,230.7795,2685.0
2024-09-23 14:35:00,234.39,234.42,234.34,234.39,1795.0,230.8484,230.8779,230.7992,230.8484,1795.0
2024-09-23 14:40:00,234.43,234.49,234.39,234.49,1807.0,230.8878,230.9469,230.8484,230.9469,1807.0
2024-09-23 14:45:00,234.51,234.63,234.45,234.47,3572.0,230.9666,231.0848,230.9075,230.9272,3572.0
2024-09-23 14:50:00,234.5,234.61,234.41,234.53,2180.0,230.9567,231.0651,230.8681,230.9863,2180.0
2024-09-23 14:55:00,234.44,234.66,234.44,234.63,2579.0,230.8976,231.1143,230.8976,231.0848,2579.0
2024-09-23 15:00:00,234.63,234.73,234.58,234.67,3131.0,231.0848,231.1833,231.0355,231.1242,3131.0
2024-09-23 15:05:00,234.68,234.74,234.51,234.51,5012.0,231.134,231.1931,230.9666,230.9666,5012.0
2024-09-23 15:10:00,234.5,234.7,234.5,234.64,3188.0,230.9567,231.1537,230.9567,231.0946,3188.0
2024-09-23 15:15:00,234.65,234.74,234.51,234.52,5112.0,231.1045,231.1931,230.9666,230.9764,5112.0
2024-09-23 15:20:00,234.55,234.55,234.36,234.4,937.0,231.006,231.006,230.8189,230.8582,937.0
2024-09-23 15:25:00,234.42,234.58,234.4,234.51,2514.0,230.8779,231.0355,230.8582,230.9666,2514.0
2024-09-23 15:30:00,234.58,234.68,234.46,234.66,5626.0,231.0355,231.134,230.9173,231.1143,5626.0
2024-09-23 15:35:00,234.63,234.93,234.63,234.93,4201.0,231.0848,231.3802,231.0848,231.3802,4201.0
2024-09-23 15:40:00,234.93,235.02,234.86,234.95,8324.0,231.3802,231.4689,231.3113,231.3999,8324.0
2024-09-23 15:45:00,234.98,235.22,234.95,234.97,9821.0,231.4295,231.6659,231.3999,231.4196,9821.0
2024-09-23 15:50:00,234.91,235.01,234.74,234.9,11782.0,231.3605,231.459,231.1931,231.3507,11782.0
2024-09-23 15:55:00,234.89,234.95,234.61,234.76,50684.0,231.3408,231.3999,231.0651,231.2128,50684.0
2024-09-24 09:30:00,235.74,236.0,233.86,234.32,20721.0,232.178,232.4341,230.3264,230.7795,20721.0
2024-09-24 09:35:00,233.77,234.28,233.22,233.44,5628.0,230.2378,230.7401,229.6961,229.9128,5628.0
2024-09-24 09:40:00,233.45,234.73,233.45,234.73,5400.0,229.9226,231.1833,229.9226,231.1833,5400.0
2024-09-24 09:45:00,234.49,235.06,233.72,234.87,26638.0,230.9469,231.5083,230.1885,231.3211,26638.0
2024-09-24 09:50:00,235.16,235.81,235.03,235.81,3066.0,231.6068,232.2469,231.4787,232.2469,3066.0
2024-09-24 09:55:00,235.71,235.71,235.1,235.34,4409.0,232.1485,232.1485,231.5477,231.784,4409.0
2024-09-24 10:00:00,235.34,235.59,235.33,235.59,3137.0,231.784,232.0303,231.7742,232.0303,3137.0
2024-09-24 10:05:00,235.72,235.81,235.53,235.8,1515.0,232.1583,232.2469,231.9712,232.2371,1515.0
2024-09-24 10:10:00,235.81,235.91,235.57,235.77,1881.0,232.2469,232.3454,232.0106,232.2075,1881.0
2024-09-24 10:15:00,235.85,236.2,235.44,236.08,18250.0,232.2863,232.6311,231.8825,232.5129,18250.0
2024-09-24 10:20:00,236.2,236.26,235.95,236.2,5740.0,232.6311,232.6901,232.3848,232.6311,5740.0
2024-09-24 10:25:00,236.46,236.84,236.26,236.84,3987.0,232.8871,233.2614,232.6901,233.2614,3987.0
2024-09-24 10:30:00,236.84,237.28,236.73,237.18,8156.0,233.2614,233.6947,233.153,233.5962,8156.0
2024-09-24 10:35:00,237.18,238.12,237.08,237.97,10546.0,233.5962,234.522,233.4978,234.3743,10546.0
2024-09-24 10:40:00,237.97,238.5,237.96,238.43,3734.0,234.3743,234.8963,234.3645,234.8274,3734.0
2024-09-24 10:45:00,238.48,238.7,238.22,238.6,2554.0,234.8766,235.0933,234.6205,234.9948,2554.0
2024-09-24 10:50:00,238.43,238.65,238.37,238.53,10327.0,234.8274,235.044,234.7683,234.9258,10327.0
2024-09-24 10:55:00,238.47,238.53,236.83,236.83,10310.0,234.8668,234.9258,233.2515,233.2515,10310.0
2024-09-24 11:00:00,236.78,236.93,236.26,236.6,7342.0,233.2023,233.35,232.6901,233.025,7342.0
2024-09-24 11:05:00,236.48,236.72,236.43,236.54,2554.0,232.9068,233.1432,232.8576,232.9659,2554.0
2024-09-24 11:10:00,236.46,236.51,235.96,236.0,5084.0,232.8871,232.9364,232.3947,232.4341,5084.0
2024-09-24 11:15:00,236.0,236.76,235.93,236.26,5097.0,232.4341,233.1826,232.3651,232.6901,5097.0
2024-09-24 11:20:00,236.31,236.57,236.13,236.19,4921.0,232.7394,232.9955,232.5621,232.6212,4921.0
2024-09-24 11:25:00,236.16,236.36,236.12,236.36,4448.0,232.5917,232.7886,232.5523,232.7886,4448.0
2024-09-24 11:30:00,236.32,236.45,236.08,236.34,4955.0,232.7492,232.8773,232.5129,232.7689,4955.0
2024-09-24 11:35:00,236.37,236.88,236.25,236.64,7391.0,232.7985,233.3008,232.6803,233.0644,7391.0
2024-09-24 11:40:00,236.74,236.89,236.19,236.2,6559.0,233.1629,233.3106,232.6212,232.6311,6559.0
2024-09-24 11:45:00,236.19,236.21,235.78,235.78,8689.0,232.6212,232.6409,232.2174,232.2174,8689.0
2024-09-24 11:50:00,235.75,235.9,235.74,235.86,3100.0,232.1879,232.3356,232.178,232.2962,3100.0
2024-09-24 11:55:00,235.8,236.12,235.79,235.93,5696.0,232.2371,232.5523,232.2272,232.3651,5696.0
2024-09-24 12:00:00,235.94,236.3,235.77,236.3,5637.0,232.375,232.7295,232.2075,232.7295,5637.0
2024-09-24 12:05:00,236.22,236.37,236.19,236.23,2006.0,232.6507,232.7985,232.6212,232.6606,2006.0
2024-09-24 12:10:00,236.26,236.3,236.08,236.12,4140.0,232.6901,232.7295,232.5129,232.5523,4140.0
2024-09-24 12:15:00,236.2,236.2,235.71,235.75,4406.0,232.6311,232.6311,232.1485,232.1879,4406.0
2024-09-24 12:20:00,235.81,236.22,235.8,235.98,4577.0,232.2469,232.6507,232.2371,232.4144,4577.0
2024-09-24 12:25:00,236.26,236.97,236.15,236.8,14895.0,232.6901,233.3894,232.5818,233.222,14895.0
2024-09-24 12:30:00,236.8,237.07,236.75,236.87,3624.0,233.222,233.4879,233.1727,233.2909,3624.0
2024-09-24 12:35:00,237.01,237.08,236.92,237.06,2236.0,233.4288,233.4978,233.3402,233.4781,2236.0
2024-09-24 12:40:00,237.06,237.23,236.95,237.12,2673.0,233.4781,233.6455,233.3697,233.5372,2673.0
2024-09-24 12:45:00,236.97,237.02,236.83,236.93,2051.0,233.3894,233.4387,233.2515,233.35,2051.0
2024-09-24 12:50:00,236.93,237.0,236.5,236.86,19175.0,233.35,233.419,232.9265,233.2811,19175.0
2024-09-24 12:55:00,236.93,237.02,236.75,236.95,2409.0,233.35,233.4387,233.1727,233.3697,2409.0
2024-09-24 13:00:00,237.02,237.09,236.91,237.04,1500.0,233.4387,233.5076,233.3303,233.4584,1500.0
2024-09-24 13:05:00,237.06,237.25,237.0,237.23,3223.0,233.4781,233.6652,233.419,233.6455,3223.0
2024-09-24 13:10:00,237.24,237.3,237.15,237.2,4540.0,233.6553,233.7144,233.5667,233.6159,4540.0
2024-09-24 13:15:00,237.2,237.2,236.86,236.93,6428.0,233.6159,233.6159,233.2811,233.35,6428.0
2024-09-24 13:20:00,236.97,237.07,236.92,237.0,4678.0,233.3894,233.4879,233.3402,233.419,4678.0
2024-09-24 13:25:00,236.86,237.03,236.86,236.96,6885.0,233.2811,233.4485,233.2811,233.3796,6885.0
2024-09-24 13:30:00,236.96,237.03,236.65,236.86,8643.0,233.3796,233.4485,233.0743,233.2811,8643.0
2024-09-24 13:35:00,236.78,236.86,236.58,236.63,16967.0,233.2023,233.2811,233.0053,233.0546,16967.0
2024-09-24 13:40:00,236.57,236.82,236.53,236.82,14494.0,232.9955,233.2417,232.9561,233.2417,14494.0
2024-09-24 13:45:00,236.76,236.85,236.66,236.84,5577.0,233.1826,233.2712,233.0841,233.2614,5577.0
2024-09-24 13:50:00,236.77,236.84,236.56,236.74,16817.0,233.1924,233.2614,232.9856,233.1629,16817.0
2024-09-24 13:55:00,236.56,236.57,236.33,236.42,8181.0,232.9856,232.9955,232.7591,232.8477,8181.0
2024-09-24 14:00:00,236.36,236.4,236.2,236.2,14929.0,232.7886,232.828,232.6311,232.6311,14929.0
2024-09-24 14:05:00,236.2,236.21,236.18,236.19,2030.0,232.6311,232.6409,232.6114,232.6212,2030.0
2024-09-24 14:10:00,236.19,236.23,236.04,236.11,3052.0,232.6212,232.6606,232.4735,232.5424,3052.0
2024-09-24 14:15:00,236.11,236.21,236.05,236.12,3946.0,232.5424,232.6409,232.4833,232.5523,3946.0
2024-09-24 14:20:00,236.12,236.12,235.83,235.91,6822.0,232.5523,232.5523,232.2666,232.3454,6822.0
2024-09-24 14:25:00,235.98,236.38,235.98,236.36,5742.0,232.4144,232.8083,232.4144,232.7886,5742.0
2024-09-24 14:30:00,236.36,236.36,236.17,236.27,6407.0,232.7886,232.7886,232.6015,232.7,6407.0
2024-09-24 14:35:00,236.23,236.43,236.23,236.39,3836.0,232.6606,232.8576,232.6606,232.8182,3836.0
2024-09-24 14:40:00,236.35,236.56,236.35,236.47,1273.0,232.7788,232.9856,232.7788,232.897,1273.0
2024-09-24 14:45:00,236.47,236.5,236.37,236.47,891.0,232.897,232.9265,232.7985,232.897,891.0
2024-09-24 14:50:00,236.45,236.46,236.22,236.22,4314.0,232.8773,232.8871,232.6507,232.6507,4314.0
2024-09-24 14:55:00,236.22,236.59,236.21,236.53,3115.0,232.6507,233.0152,232.6409,232.9561,3115.0
2024-09-24 15:00:00,236.45,236.8,236.43,236.7,5549.0,232.8773,233.222,232.8576,233.1235,5549.0
2024-09-24 15:05:00,236.71,236.79,236.63,236.78,2576.0,233.1333,233.2121,233.0546,233.2023,2576.0
2024-09-24 15:10:00,236.76,236.76,236.56,236.56,12362.0,233.1826,233.1826,232.9856,232.9856,12362.0
2024-09-24 15:15:00,236.58,236.62,236.43,236.47,6946.0,233.0053,233.0447,232.8576,232.897,6946.0
2024-09-24 15:20:00,236.52,236.62,236.48,236.62,5847.0,232.9462,233.0447,232.9068,233.0447,5847.0
2024-09-24 15:25:00,236.58,236.59,236.49,236.53,6274.0,233.0053,233.0152,232.9167,232.9561,6274.0
2024-09-24 15:30:00,236.53,236.6,236.47,236.51,4413.0,232.9561,233.025,232.897,232.9364,4413.0
2024-09-24 15:35:00,236.55,236.55,236.35,236.39,8079.0,232.9758,232.9758,232.7788,232.8182,8079.0
2024-09-24 15:40:00,236.39,236.44,236.15,236.19,17145.0,232.8182,232.8674,232.5818,232.6212,17145.0
2024-09-24 15:45:00,236.15,236.51,236.15,236.3,17324.0,232.5818,232.9364,232.5818,232.7295,17324.0
2024-09-24 15:50:00,236.29,236.73,236.28,236.73,25334.0,232.7197,233.153,232.7098,233.153,25334.0
2024-09-24 15:55:00,236.71,236.98,236.56,236.95,71358.0,233.1333,233.3993,232.9856,233.3697,71358.0
2024-09-25 09:30:00,236.54,237.0,235.38,236.05,22093.0,232.9659,233.419,231.8234,232.4833,22093.0
2024-09-25 09:35:00,235.83,235.83,234.5,234.74,5298.0,232.2666,232.2666,230.9567,231.1931,5298.0
2024-09-25 09:40:00,234.74,234.8,233.98,234.44,8100.0,231.1931,231.2522,230.4446,230.8976,8100.0
2024-09-25 09:45:00,234.14,234.25,233.5,233.66,5498.0,230.6022,230.7105,229.9718,230.1294,5498.0
2024-09-25 09:50:00,233.86,233.86,233.31,233.45,8232.0,230.3264,230.3264,229.7847,229.9226,8232.0
2024-09-25 09:55:00,233.31,233.52,232.87,233.12,9354.0,229.7847,229.9915,229.3514,229.5976,9354.0
2024-09-25 10:00:00,233.31,233.75,233.08,233.08,3470.0,229.7847,230.2181,229.5582,229.5582,3470.0
2024-09-25 10:05:00,233.05,233.62,233.0,233.38,6015.0,229.5286,230.09,229.4794,229.8537,6015.0
2024-09-25 10:10:00,233.38,233.74,233.09,233.61,3772.0,229.8537,230.2082,229.568,230.0802,3772.0
2024-09-25 10:15:00,233.81,233.97,233.45,233.46,7013.0,230.2772,230.4347,229.9226,229.9325,7013.0
2024-09-25 10:20:00,233.44,233.65,233.24,233.43,3679.0,229.9128,230.1196,229.7158,229.9029,3679.0
2024-09-25 10:25:00,233.59,234.21,233.48,234.16,4132.0,230.0605,230.6711,229.9522,230.6219,4132.0
2024-09-25 10:30:00,234.19,234.45,233.94,234.18,10323.0,230.6514,230.9075,230.4052,230.6416,10323.0
2024-09-25 10:35:00,234.18,234.18,233.64,233.64,6212.0,230.6416,230.6416,230.1097,230.1097,6212.0
2024-09-25 10:40:00,233.59,233.68,233.23,233.24,1825.0,230.0605,230.1491,229.7059,229.7158,1825.0
2024-09-25 10:45:00,233.36,233.36,232.93,233.0,4148.0,229.834,229.834,229.4105,229.4794,4148.0
2024-09-25 10:50:00,233.0,233.29,232.87,232.98,10219.0,229.4794,229.765,229.3514,229.4597,10219.0
2024-09-25 10:55:00,232.97,233.33,232.89,233.21,9393.0,229.4499,229.8044,229.3711,229.6862,9393.0
2024-09-25 11:00:00,233.24,233.6,233.16,233.36,10067.0,229.7158,230.0703,229.637,229.834,10067.0
2024-09-25 11:05:00,233.42,233.49,233.21,233.3,10472.0,229.8931,229.962,229.6862,229.7749,10472.0
2024-09-25 11:10:00,233.31,233.49,233.22,233.49,6196.0,229.7847,229.962,229.6961,229.962,6196.0
2024-09-25 11:15:00,233.5,233.97,233.44,233.97,11861.0,229.9718,230.4347,229.9128,230.4347,11861.0
2024-09-25 11:20:00,233.98,234.27,233.87,234.27,6070.0,230.4446,230.7302,230.3363,230.7302,6070.0
2024-09-25 11:25:00,234.27,234.38,233.96,234.33,7354.0,230.7302,230.8386,230.4249,230.7893,7354.0
2024-09-25 11:30:00,234.39,234.46,234.18,234.34,5476.0,230.8484,230.9173,230.6416,230.7992,5476.0
2024-09-25 11:35:00,234.35,234.35,234.11,234.12,2300.0,230.809,230.809,230.5726,230.5825,2300.0
2024-09-25 11:40:00,234.12,234.23,233.85,233.92,3005.0,230.5825,230.6908,230.3166,230.3855,3005.0
2024-09-25 11:45:00,233.93,234.01,233.87,234.0,4712.0,230.3954,230.4741,230.3363,230.4643,4712.0
2024-09-25 11:50:00,234.0,234.4,233.94,234.25,16433.0,230.4643,230.8582,230.4052,230.7105,16433.0
2024-09-25 11:55:00,234.15,234.18,233.87,233.87,2867.0,230.612,230.6416,230.3363,230.3363,2867.0
2024-09-25 12:00:00,233.97,234.09,233.8,234.01,2555.0,230.4347,230.5529,230.2673,230.4741,2555.0
2024-09-25 12:05:00,234.03,234.25,234.0,234.21,3103.0,230.4938,230.7105,230.4643,230.6711,3103.0
2024-09-25 12:10:00,234.22,234.43,234.18,234.18,4719.0,230.681,230.8878,230.6416,230.6416,4719.0
2024-09-25 12:15:00,234.08,234.08,233.85,233.86,2616.0,230.5431,230.5431,230.3166,230.3264,2616.0
2024-09-25 12:20:00,233.91,234.26,233.91,234.13,14810.0,230.3757,230.7204,230.3757,230.5923,14810.0
2024-09-25 12:25:00,234.13,234.47,234.07,234.36,5713.0,230.5923,230.9272,230.5332,230.8189,5713.0
2024-09-25 12:30:00,234.35,234.57,234.33,234.56,4427.0,230.809,231.0257,230.7893,231.0158,4427.0
2024-09-25 12:35:00,234.55,235.47,234.46,235.42,17319.0,231.006,231.9121,230.9173,231.8628,17319.0
2024-09-25 12:40:00,235.43,235.64,235.04,235.22,19567.0,231.8727,232.0795,231.4886,231.6659,19567.0
2024-09-25 12:45:00,235.19,235.23,234.79,235.11,9925.0,231.6363,231.6757,231.2424,231.5575,9925.0
2024-09-25 12:50:00,234.99,235.3,234.93,235.15,10506.0,231.4393,231.7447,231.3802,231.5969,10506.0
2024-09-25 12:55:00,235.14,235.32,234.97,235.1,15731.0,231.5871,231.7643,231.4196,231.5477,15731.0
2024-09-25 13:00:00,235.1,235.38,234.93,235.38,6091.0,231.5477,231.8234,231.3802,231.8234,6091.0
2024-09-25 13:05:00,235.37,235.43,235.13,235.29,18617.0,231.8136,231.8727,231.5772,231.7348,18617.0
2024-09-25 13:10:00,235.28,235.52,235.22,235.43,14835.0,231.725,231.9613,231.6659,231.8727,14835.0
2024-09-25 13:15:00,235.36,235.92,235.35,235.92,34783.0,231.8037,232.3553,231.7939,232.3553,34783.0
2024-09-25 13:20:00,235.92,235.96,235.49,235.5,54266.0,232.3553,232.3947,231.9318,231.9416,54266.0
2024-09-25 13:25:00,235.5,235.51,235.19,235.19,17176.0,231.9416,231.9515,231.6363,231.6363,17176.0
2024-09-25 13:30:00,235.06,235.32,234.88,234.89,10385.0,231.5083,231.7643,231.331,231.3408,10385.0
2024-09-25 13:35:00,234.93,235.52,234.86,235.52,13035.0,231.3802,231.9613,231.3113,231.9613,13035.0
2024-09-25 13:40:00,235.53,235.56,235.37,235.44,12763.0,231.9712,232.0007,231.8136,231.8825,12763.0
2024-09-25 13:45:00,235.44,235.58,235.33,235.54,11189.0,231.8825,232.0204,231.7742,231.981,11189.0
2024-09-25 13:50:00,235.6,235.71,235.49,235.69,5493.0,232.0401,232.1485,231.9318,232.1288,5493.0
2024-09-25 13:55:00,235.69,235.93,235.69,235.84,15766.0,232.1288,232.3651,232.1288,232.2765,15766.0
2024-09-25 14:00:00,235.83,235.86,235.67,235.76,16907.0,232.2666,232.2962,232.1091,232.1977,16907.0
2024-09-25 14:05:00,235.76,235.76,235.58,235.66,9056.0,232.1977,232.1977,232.0204,232.0992,9056.0
2024-09-25 14:10:00,235.7,235.75,235.54,235.54,12145.0,232.1386,232.1879,231.981,231.981,12145.0
2024-09-25 14:15:00,235.52,235.72,235.41,235.72,6798.0,231.9613,232.1583,231.853,232.1583,6798.0
2024-09-25 14:20:00,235.62,235.81,235.57,235.57,12350.0,232.0598,232.2469,232.0106,232.0106,12350.0
2024-09-25 14:25:00,235.7,235.87,235.67,235.78,3371.0,232.1386,232.306,232.1091,232.2174,3371.0
2024-09-25 14:30:00,235.84,236.21,235.81,236.21,30202.0,232.2765,232.6409,232.2469,232.6409,30202.0
2024-09-25 14:35:00,236.21,236.6,236.11,236.58,14560.0,232.6409,233.025,232.5424,233.0053,14560.0
2024-09-25 14:40:00,236.49,236.51,236.18,236.3,18999.0,232.9167,232.9364,232.6114,232.7295,18999.0
2024-09-25 14:45:00,236.38,236.43,236.07,236.11,23701.0,232.8083,232.8576,232.503,232.5424,23701.0
2024-09-25 14:50:00,236.14,236.39,236.11,236.39,7449.0,232.572,232.8182,232.5424,232.8182,7449.0
2024-09-25 14:55:00,236.39,236.44,236.17,236.26,16862.0,232.8182,232.8674,232.6015,232.6901,16862.0
2024-09-25 15:00:00,236.19,236.2,235.41,235.58,8921.0,232.6212,232.6311,231.853,232.0204,8921.0
2024-09-25 15:05:00,235.59,235.59,235.31,235.39,5286.0,232.0303,232.0303,231.7545,231.8333,5286.0
2024-09-25 15:10:00,235.33,235.46,235.27,235.33,8454.0,231.7742,231.9022,231.7151,231.7742,8454.0
2024-09-25 15:15:00,235.31,235.36,235.22,235.36,2730.0,231.7545,231.8037,231.6659,231.8037,2730.0
2024-09-25 15:20:00,235.35,235.43,235.3,235.38,7793.0,231.7939,231.8727,231.7447,231.8234,7793.0
2024-09-25 15:25:00,235.32,235.55,235.31,235.48,8046.0,231.7643,231.9909,231.7545,231.9219,8046.0
2024-09-25 15:30:00,235.48,235.58,235.29,235.29,10975.0,231.9219,232.0204,231.7348,231.7348,10975.0
2024-09-25 15:35:00,235.29,235.41,235.27,235.29,6801.0,231.7348,231.853,231.7151,231.7348,6801.0
2024-09-25 15:40:00,235.29,235.3,235.0,235.21,9619.0,231.7348,231.7447,231.4492,231.656,9619.0
2024-09-25 15:45:00,235.21,235.28,234.91,234.97,18534.0,231.656,231.725,231.3605,231.4196,18534.0
2024-09-25 15:50:00,235.01,235.34,234.88,235.14,30493.0,231.459,231.784,231.331,231.5871,30493.0
2024-09-25 15:55:00,235.14,235.28,235.0,235.22,87130.0,231.5871,231.725,231.4492,231.6659,87130.0
2024-09-26 09:30:00,235.14,235.19,234.0,234.13,25814.0,231.5871,231.6363,230.4643,230.5923,25814.0
2024-09-26 09:35:00,234.41,234.91,233.59,233.6,3547.0,230.8681,231.3605,230.0605,230.0703,3547.0
2024-09-26 09:40:00,234.1,234.72,233.83,234.68,4586.0,230.5628,231.1734,230.2969,231.134,4586.0
2024-09-26 09:45:00,234.68,235.33,234.68,235.33,5147.0,231.134,231.7742,231.134,231.7742,5147.0
2024-09-26 09:50:00,235.3,235.47,234.86,234.9,3874.0,231.7447,231.9121,231.3113,231.3507,3874.0
2024-09-26 09:55:00,235.09,235.15,234.75,234.92,5441.0,231.5378,231.5969,231.203,231.3704,5441.0
2024-09-26 10:00:00,234.89,235.52,234.89,235.11,5199.0,231.3408,231.9613,231.3408,231.5575,5199.0
2024-09-26 10:05:00,234.67,234.79,234.51,234.67,2239.0,231.1242,231.2424,230.9666,231.1242,2239.0
2024-09-26 10:10:00,234.32,234.91,234.31,234.78,11136.0,230.7795,231.3605,230.7696,231.2325,11136.0
2024-09-26 10:15:00,234.79,234.97,234.47,234.57,13513.0,231.2424,231.4196,230.9272,231.0257,13513.0
2024-09-26 10:20:00,234.77,235.07,234.77,234.89,2422.0,231.2227,231.5181,231.2227,231.3408,2422.0
2024-09-26 10:25:00,234.93,235.07,234.84,234.84,7482.0,231.3802,231.5181,231.2916,231.2916,7482.0
2024-09-26 10:30:00,234.86,235.28,234.72,234.72,7517.0,231.3113,231.725,231.1734,231.1734,7517.0
2024-09-26 10:35:00,234.99,235.22,234.56,235.22,7574.0,231.4393,231.6659,231.0158,231.6659,7574.0
2024-09-26 10:40:00,235.26,235.33,235.1,235.25,1100.0,231.7053,231.7742,231.5477,231.6954,1100.0
2024-09-26 10:45:00,235.15,235.75,235.15,235.7,1764.0,231.5969,232.1879,231.5969,232.1386,1764.0
2024-09-26 10:50:00,235.7,236.21,235.7,236.14,4489.0,232.1386,232.6409,232.1386,232.572,4489.0
2024-09-26 10:55:00,236.14,236.34,236.02,236.26,11268.0,232.572,232.7689,232.4538,232.6901,11268.0
2024-09-26 11:00:00,236.42,236.6,236.24,236.24,2396.0,232.8477,233.025,232.6704,232.6704,2396.0
2024-09-26 11:05:00,236.07,236.07,235.55,235.62,1260.0,232.503,232.503,231.9909,232.0598,1260.0
2024-09-26 11:10:00,235.62,235.87,235.51,235.66,12797.0,232.0598,232.306,231.9515,232.0992,12797.0
2024-09-26 11:15:00,235.76,235.76,235.48,235.48,491.0,232.1977,232.1977,231.9219,231.9219,491.0
2024-09-26 11:20:00,235.61,235.9,235.49,235.58,8152.0,232.05,232.3356,231.9318,232.0204,8152.0
2024-09-26 11:25:00,235.65,236.21,235.64,236.07,4656.0,232.0894,232.6409,232.0795,232.503,4656.0
2024-09-26 11:30:00,236.09,236.33,235.93,236.33,4485.0,232.5227,232.7591,232.3651,232.7591,4485.0
2024-09-26 11:35:00,236.17,236.22,235.93,236.22,3804.0,232.6015,232.6507,232.3651,232.6507,3804.0
2024-09-26 11:40:00,236.27,236.3,235.96,236.13,5234.0,232.7,232.7295,232.3947,232.5621,5234.0
2024-09-26 11:45:00,235.97,236.12,235.82,236.0,4148.0,232.4045,232.5523,232.2568,232.4341,4148.0
2024-09-26 11:50:00,235.84,236.11,235.79,236.11,2329.0,232.2765,232.5424,232.2272,232.5424,2329.0
2024-09-26 11:55:00,236.14,236.15,235.96,236.08,1467.0,232.572,232.5818,232.3947,232.5129,1467.0
2024-09-26 12:00:00,236.12,236.19,235.93,235.95,3037.0,232.5523,232.6212,232.3651,232.3848,3037.0
2024-09-26 12:05:00,235.94,236.22,235.84,236.22,2868.0,232.375,232.6507,232.2765,232.6507,2868.0
2024-09-26 12:10:00,236.15,236.35,236.14,236.3,1355.0,232.5818,232.7788,232.572,232.7295,1355.0
2024-09-26 12:15:00,236.32,236.57,236.16,236.57,3360.0,232.7492,232.9955,232.5917,232.9955,3360.0
2024-09-26 12:20:00,236.57,236.88,236.5,236.77,1457.0,232.9955,233.3008,232.9265,233.1924,1457.0
2024-09-26 12:25:00,236.66,236.66,236.6,236.66,1584.0,233.0841,233.0841,233.025,233.0841,1584.0
2024-09-26 12:30:00,236.64,236.64,236.27,236.4,4201.0,233.0644,233.0644,232.7,232.828,4201.0
2024-09-26 12:35:00,236.34,236.5,236.33,236.5,901.0,232.7689,232.9265,232.7591,232.9265,901.0
2024-09-26 12:40:00,236.43,236.7,236.42,236.7,4098.0,232.8576,233.1235,232.8477,233.1235,4098.0
2024-09-26 12:45:00,236.56,236.57,236.45,236.46,748.0,232.9856,232.9955,232.8773,232.8871,748.0
2024-09-26 12:50:00,236.57,236.87,236.41,236.77,2964.0,232.9955,233.2909,232.8379,233.1924,2964.0
2024-09-26 12:55:00,236.65,236.71,236.51,236.51,740.0,233.0743,233.1333,232.9364,232.9364,740.0
2024-09-26 13:00:00,236.51,237.0,236.51,236.92,2485.0,232.9364,233.419,232.9364,233.3402,2485.0
2024-09-26 13:05:00,236.96,237.06,236.81,236.94,4009.0,233.3796,233.4781,233.2318,233.3599,4009.0
2024-09-26 13:10:00,236.94,236.94,236.61,236.75,3046.0,233.3599,233.3599,233.0349,233.1727,3046.0
2024-09-26 13:15:00,236.73,236.76,236.61,236.65,1840.0,233.153,233.1826,233.0349,233.0743,1840.0
2024-09-26 13:20:00,236.79,236.85,236.55,236.71,3046.0,233.2121,233.2712,232.9758,233.1333,3046.0
2024-09-26 13:25:00,236.83,236.93,236.82,236.86,1392.0,233.2515,233.35,233.2417,233.2811,1392.0
2024-09-26 13:30:00,236.86,237.01,236.84,236.86,2842.0,233.2811,233.4288,233.2614,233.2811,2842.0
2024-09-26 13:35:00,236.85,236.87,236.31,236.31,4069.0,233.2712,233.2909,232.7394,232.7394,4069.0
2024-09-26 13:40:00,236.32,236.38,236.0,236.03,3802.0,232.7492,232.8083,232.4341,232.4636,3802.0
2024-09-26 13:45:00,236.02,236.02,235.5,235.59,4320.0,232.4538,232.4538,231.9416,232.0303,4320.0
2024-09-26 13:50:00,235.65,235.67,235.29,235.33,1570.0,232.0894,232.1091,231.7348,231.7742,1570.0
2024-09-26 13:55:00,235.44,235.58,235.34,235.46,4594.0,231.8825,232.0204,231.784,231.9022,4594.0
2024-09-26 14:00:00,235.61,235.64,235.36,235.48,2426.0,232.05,232.0795,231.8037,231.9219,2426.0
2024-09-26 14:05:00,235.43,235.53,235.42,235.46,1815.0,231.8727,231.9712,231.8628,231.9022,1815.0
2024-09-26 14:10:00,235.46,235.64,235.45,235.55,1758.0,231.9022,232.0795,231.8924,231.9909,1758.0
2024-09-26 14:15:00,235.55,235.55,235.43,235.45,1522.0,231.9909,231.9909,231.8727,231.8924,1522.0
2024-09-26 14:20:00,235.45,235.64,235.44,235.45,2547.0,231.8924,232.0795,231.8825,231.8924,2547.0
2024-09-26 14:25:00,235.45,235.53,235.2,235.23,3462.0,231.8924,231.9712,231.6462,231.6757,3462.0
2024-09-26 14:30:00,235.19,235.42,235.18,235.23,5007.0,231.6363,231.8628,231.6265,231.6757,5007.0
2024-09-26 14:35:00,235.29,235.55,235.29,235.43,2772.0,231.7348,231.9909,231.7348,231.8727,2772.0
2024-09-26 14:40:00,235.44,235.71,235.35,235.64,2666.0,231.8825,232.1485,231.7939,232.0795,2666.0
2024-09-26 14:45:00,235.62,235.65,235.28,235.33,1321.0,232.0598,232.0894,231.725,231.7742,1321.0
2024-09-26 14:50:00,235.33,235.47,235.3,235.33,3167.0,231.7742,231.9121,231.7447,231.7742,3167.0
2024-09-26 14:55:00,235.46,235.52,235.28,235.4,3062.0,231.9022,231.9613,231.725,231.8431,3062.0
2024-09-26 15:00:00,235.49,235.67,235.46,235.54,6256.0,231.9318,232.1091,231.9022,231.981,6256.0
2024-09-26 15:05:00,235.48,235.97,235.47,235.83,4502.0,231.9219,232.4045,231.9121,232.2666,4502.0
2024-09-26 15:10:00,235.88,235.9,235.74,235.8,16560.0,232.3159,232.3356,232.178,232.2371,16560.0
2024-09-26 15:15:00,235.77,235.87,235.76,235.87,1250.0,232.2075,232.306,232.1977,232.306,1250.0
2024-09-26 15:20:00,235.83,235.9,235.78,235.84,2126.0,232.2666,232.3356,232.2174,232.2765,2126.0
2024-09-26 15:25:00,235.88,236.13,235.71,236.13,7206.0,232.3159,232.5621,232.1485,232.5621,7206.0
2024-09-26 15:30:00,236.14,236.14,235.96,236.09,6447.0,232.572,232.572,232.3947,232.5227,6447.0
2024-09-26 15:35:00,236.09,236.35,236.04,236.33,6643.0,232.5227,232.7788,232.4735,232.7591,6643.0
2024-09-26 15:40:00,236.29,236.46,236.24,236.46,9704.0,232.7197,232.8871,232.6704,232.8871,9704.0
2024-09-26 15:45:00,236.49,237.02,236.48,236.97,11972.0,232.9167,233.4387,232.9068,233.3894,11972.0
2024-09-26 15:50:00,236.99,237.36,236.92,237.25,18553.0,233.4091,233.7735,233.3402,233.6652,18553.0
2024-09-26 15:55:00,237.24,237.82,236.97,237.37,135208.0,233.6553,234.2266,233.3894,233.7834,135208.0
2024-09-27 09:30:00,238.37,240.43,237.84,239.78,21990.0,234.7683,236.7971,234.2463,236.157,21990.0
2024-09-27 09:35:00,240.35,240.49,239.73,240.29,6273.0,236.7183,236.8562,236.1077,236.6593,6273.0
2024-09-27 09:40:00,240.23,241.27,240.2,241.27,10632.0,236.6002,237.6244,236.5706,237.6244,10632.0
2024-09-27 09:45:00,241.41,241.41,240.29,240.29,14423.0,237.7623,237.7623,236.6593,236.6593,14423.0
2024-09-27 09:50:00,240.3,240.3,239.84,240.19,3041.0,236.6691,236.6691,236.2161,236.5608,3041.0
2024-09-27 09:55:00,240.28,241.0,240.11,240.7,5359.0,236.6494,237.3585,236.482,237.0631,5359.0
2024-09-27 10:00:00,240.7,241.0,240.31,240.79,15209.0,237.0631,237.3585,236.6789,237.1517,15209.0
2024-09-27 10:05:00,240.69,240.77,240.36,240.48,3032.0,237.0532,237.132,236.7282,236.8464,3032.0
2024-09-27 10:10:00,240.34,240.95,240.18,240.86,6181.0,236.7085,237.3093,236.5509,237.2206,6181.0
2024-09-27 10:15:00,240.86,241.41,240.7,241.37,29797.0,237.2206,237.7623,237.0631,237.7229,29797.0
2024-09-27 10:20:00,241.45,241.82,241.17,241.82,3542.0,237.8017,238.1661,237.526,238.1661,3542.0
2024-09-27 10:25:00,241.81,242.34,241.81,242.19,6969.0,238.1563,238.6783,238.1563,238.5305,6969.0
2024-09-27 10:30:00,242.23,242.49,242.0,242.18,9945.0,238.5699,238.826,238.3434,238.5207,9945.0
2024-09-27 10:35:00,242.18,242.38,241.88,242.09,15844.0,238.5207,238.7177,238.2252,238.4321,15844.0
2024-09-27 10:40:00,242.16,242.23,241.78,241.79,7179.0,238.501,238.5699,238.1267,238.1366,7179.0
2024-09-27 10:45:00,241.7,242.08,241.7,242.08,5090.0,238.0479,238.4222,238.0479,238.4222,5090.0
2024-09-27 10:50:00,242.2,242.49,242.19,242.4,5536.0,238.5404,238.826,238.5305,238.7374,5536.0
2024-09-27 10:55:00,242.46,243.13,242.39,242.93,8456.0,238.7965,239.4563,238.7275,239.2594,8456.0
2024-09-27 11:00:00,242.86,243.03,242.64,242.78,10999.0,239.1904,239.3579,238.9737,239.1116,10999.0
2024-09-27 11:05:00,242.67,242.76,242.46,242.64,5227.0,239.0033,239.0919,238.7965,238.9737,5227.0
2024-09-27 11:10:00,242.72,242.83,242.61,242.67,4333.0,239.0525,239.1609,238.9442,239.0033,4333.0
2024-09-27 11:15:00,242.83,243.37,242.83,243.37,8564.0,239.1609,239.6927,239.1609,239.6927,8564.0
2024-09-27 11:20:00,243.41,243.62,243.32,243.47,11712.0,239.7321,239.9389,239.6435,239.7912,11712.0
2024-09-27 11:25:00,243.61,243.71,243.4,243.58,5618.0,239.9291,240.0276,239.7223,239.8995,5618.0
2024-09-27 11:30:00,243.66,243.79,243.58,243.78,13802.0,239.9783,240.1064,239.8995,240.0965,13802.0
2024-09-27 11:35:00,243.8,243.81,243.53,243.64,12277.0,240.1162,240.1261,239.8503,239.9586,12277.0
2024-09-27 11:40:00,243.64,243.64,243.22,243.28,6712.0,239.9586,239.9586,239.545,239.6041,6712.0
2024-09-27 11:45:00,243.32,243.35,243.1,243.24,9076.0,239.6435,239.673,239.4268,239.5647,9076.0
2024-09-27 11:50:00,243.11,243.72,243.1,243.72,5314.0,239.4366,240.0374,239.4268,240.0374,5314.0
2024-09-27 11:55:00,243.69,243.74,243.38,243.56,5405.0,240.0079,240.0571,239.7026,239.8798,5405.0
2024-09-27 12:00:00,243.48,243.74,243.44,243.57,13120.0,239.8011,240.0571,239.7617,239.8897,13120.0
2024-09-27 12:05:00,243.59,243.64,242.65,242.75,31020.0,239.9094,239.9586,238.9836,239.0821,31020.0
2024-09-27 12:10:00,242.75,243.09,242.68,242.73,15685.0,239.0821,239.4169,239.0131,239.0624,15685.0
2024-09-27 12:15:00,242.68,242.96,242.67,242.94,4249.0,239.0131,239.2889,239.0033,239.2692,4249.0
2024-09-27 12:20:00,242.83,242.93,242.36,242.53,2990.0,239.1609,239.2594,238.698,238.8654,2990.0
2024-09-27 12:25:00,242.44,242.62,242.32,242.33,1410.0,238.7768,238.954,238.6586,238.6684,1410.0
2024-09-27 12:30:00,242.22,242.22,241.85,241.98,2623.0,238.5601,238.5601,238.1957,238.3237,2623.0
2024-09-27 12:35:00,241.85,242.03,241.85,241.93,5158.0,238.1957,238.373,238.1957,238.2745,5158.0
2024-09-27 12:40:00,241.84,241.92,241.53,241.6,2321.0,238.1858,238.2646,237.8805,237.9495,2321.0
2024-09-27 12:45:00,241.4,241.47,241.31,241.31,708.0,237.7525,237.8214,237.6638,237.6638,708.0
2024-09-27 12:50:00,241.32,241.32,241.12,241.31,10962.0,237.6737,237.6737,237.4767,237.6638,10962.0
2024-09-27 12:55:00,241.34,241.47,241.24,241.45,1994.0,237.6934,237.8214,237.5949,237.8017,1994.0
2024-09-27 13:00:00,241.43,241.61,241.41,241.59,3650.0,237.782,237.9593,237.7623,237.9396,3650.0
2024-09-27 13:05:00,241.5,241.5,241.31,241.4,1706.0,237.851,237.851,237.6638,237.7525,1706.0
2024-09-27 13:10:00,241.31,241.31,240.85,240.99,4389.0,237.6638,237.6638,237.2108,237.3487,4389.0
2024-09-27 13:15:00,240.99,241.01,240.81,241.0,6856.0,237.3487,237.3684,237.1714,237.3585,6856.0
2024-09-27 13:20:00,241.02,241.18,240.95,241.11,4738.0,237.3782,237.5358,237.3093,237.4669,4738.0
2024-09-27 13:25:00,241.22,241.24,241.15,241.15,2147.0,237.5752,237.5949,237.5063,237.5063,2147.0
2024-09-27 13:30:00,241.17,241.26,241.13,241.18,4314.0,237.526,237.6146,237.4866,237.5358,4314.0
2024-09-27 13:35:00,241.17,241.17,240.9,241.07,4582.0,237.526,237.526,237.26,237.4275,4582.0
2024-09-27 13:40:00,241.07,241.07,240.86,240.96,5230.0,237.4275,237.4275,237.2206,237.3191,5230.0
2024-09-27 13:45:00,240.93,240.93,240.7,240.71,1126.0,237.2896,237.2896,237.0631,237.0729,1126.0
2024-09-27 13:50:00,240.73,240.73,240.37,240.4,1920.0,237.0926,237.0926,236.738,236.7676,1920.0
2024-09-27 13:55:00,240.36,240.6,240.36,240.49,2672.0,236.7282,236.9646,236.7282,236.8562,2672.0
2024-09-27 14:00:00,240.47,240.83,240.47,240.79,3017.0,236.8365,237.1911,236.8365,237.1517,3017.0
2024-09-27 14:05:00,240.79,240.81,240.69,240.78,1806.0,237.1517,237.1714,237.0532,237.1418,1806.0
2024-09-27 14:10:00,240.86,240.92,240.86,240.92,1533.0,237.2206,237.2797,237.2206,237.2797,1533.0
2024-09-27 14:15:00,240.96,241.0,240.96,241.0,1141.0,237.3191,237.3585,237.3191,237.3585,1141.0
2024-09-27 14:20:00,241.0,241.04,240.88,240.94,2419.0,237.3585,237.3979,237.2403,237.2994,2419.0
2024-09-27 14:25:00,240.94,240.94,240.62,240.89,4045.0,237.2994,237.2994,236.9843,237.2502,4045.0
2024-09-27 14:30:00,240.84,240.85,240.55,240.56,1600.0,237.2009,237.2108,236.9153,236.9252,1600.0
2024-09-27 14:35:00,240.53,240.61,240.44,240.61,2877.0,236.8956,236.9744,236.807,236.9744,2877.0
2024-09-27 14:40:00,240.55,240.75,240.51,240.75,2199.0,236.9153,237.1123,236.8759,237.1123,2199.0
2024-09-27 14:45:00,240.83,241.03,240.83,241.03,3589.0,237.1911,237.3881,237.1911,237.3881,3589.0
2024-09-27 14:50:00,241.09,241.31,241.03,241.3,7939.0,237.4472,237.6638,237.3881,237.654,7939.0
2024-09-27 14:55:00,241.22,241.37,241.22,241.29,2008.0,237.5752,237.7229,237.5752,237.6441,2008.0
2024-09-27 15:00:00,241.27,241.38,241.27,241.31,2028.0,237.6244,237.7328,237.6244,237.6638,2028.0
2024-09-27 15:05:00,241.37,241.44,241.12,241.13,5109.0,237.7229,237.7919,237.4767,237.4866,5109.0
2024-09-27 15:10:00,241.1,241.1,240.99,241.05,1600.0,237.457,237.457,237.3487,237.4078,1600.0
2024-09-27 15:15:00,241.03,241.39,241.03,241.33,7977.0,237.3881,237.7426,237.3881,237.6835,7977.0
2024-09-27 15:20:00,241.33,241.35,241.05,241.1,4619.0,237.6835,237.7032,237.4078,237.457,4619.0
2024-09-27 15:25:00,241.05,241.36,241.0,241.25,8859.0,237.4078,237.7131,237.3585,237.6047,8859.0
2024-09-27 15:30:00,241.21,241.3,241.16,241.3,2275.0,237.5654,237.654,237.5161,237.654,2275.0
2024-09-27 15:35:00,241.26,241.48,241.19,241.48,14185.0,237.6146,237.8313,237.5457,237.8313,14185.0
2024-09-27 15:40:00,241.42,241.48,240.81,240.81,7587.0,237.7722,237.8313,237.1714,237.1714,7587.0
2024-09-27 15:45:00,240.87,241.35,240.83,241.31,15632.0,237.2305,237.7032,237.1911,237.6638,15632.0
2024-09-27 15:50:00,241.23,241.65,241.15,241.52,23599.0,237.585,237.9987,237.5063,237.8707,23599.0
2024-09-27 15:55:00,241.49,241.67,241.39,241.52,89364.0,237.8411,238.0184,237.7426,237.8707,89364.0
2024-09-30 09:30:00,241.55,242.41,241.44,241.69,13726.0,237.9002,238.7472,237.7919,238.0381,13726.0
2024-09-30 09:35:00,241.48,241.57,240.61,240.7,2055.0,237.8313,237.9199,236.9744,237.0631,2055.0
2024-09-30 09:40:00,240.59,240.92,240.59,240.7,2672.0,236.9547,237.2797,236.9547,237.0631,2672.0
2024-09-30 09:45:00,240.41,240.93,240.41,240.81,3765.0,236.7774,237.2896,236.7774,237.1714,3765.0
2024-09-30 09:50:00,240.65,240.8,240.41,240.7,6501.0,237.0138,237.1615,236.7774,237.0631,6501.0
2024-09-30 09:55:00,240.74,241.12,240.31,240.96,10886.0,237.1025,237.4767,236.6789,237.3191,10886.0
2024-09-30 10:00:00,240.92,241.34,240.91,241.13,8661.0,237.2797,237.6934,237.2699,237.4866,8661.0
2024-09-30 10:05:00,241.29,241.55,241.27,241.51,2481.0,237.6441,237.9002,237.6244,237.8608,2481.0
2024-09-30 10:10:00,241.21,241.25,240.9,241.11,2100.0,237.5654,237.6047,237.26,237.4669,2100.0
2024-09-30 10:15:00,241.23,241.71,241.23,241.66,2810.0,237.585,238.0578,237.585,238.0086,2810.0
2024-09-30 10:20:00,241.57,241.65,241.37,241.61,7289.0,237.9199,237.9987,237.7229,237.9593,7289.0
2024-09-30 10:25:00,241.77,241.77,241.31,241.32,5433.0,238.1169,238.1169,237.6638,237.6737,5433.0
2024-09-30 10:30:00,241.38,241.38,240.89,240.89,1582.0,237.7328,237.7328,237.2502,237.2502,1582.0
2024-09-30 10:35:00,240.89,240.97,240.59,240.59,7883.0,237.2502,237.329,236.9547,236.9547,7883.0
2024-09-30 10:40:00,240.55,240.69,240.28,240.3,10731.0,236.9153,237.0532,236.6494,236.6691,10731.0
2024-09-30 10:45:00,240.4,240.4,239.95,240.05,5939.0,236.7676,236.7676,236.3244,236.4229,5939.0
2024-09-30 10:50:00,240.05,240.12,239.73,239.87,5362.0,236.4229,236.4918,236.1077,236.2456,5362.0
2024-09-30 10:55:00,239.94,240.18,239.81,239.95,7721.0,236.3145,236.5509,236.1865,236.3244,7721.0
2024-09-30 11:00:00,240.0,240.06,239.16,239.16,14405.0,236.3736,236.4327,235.5463,235.5463,14405.0
2024-09-30 11:05:00,239.22,239.22,238.6,238.6,3205.0,235.6054,235.6054,234.9948,234.9948,3205.0
2024-09-30 11:10:00,238.69,239.37,238.69,239.21,10044.0,235.0834,235.7532,235.0834,235.5956,10044.0
2024-09-30 11:15:00,239.28,239.31,238.82,239.25,6381.0,235.6645,235.6941,235.2115,235.635,6381.0
2024-09-30 11:20:00,239.27,239.47,238.24,238.24,11883.0,235.6547,235.8516,234.6402,234.6402,11883.0
2024-09-30 11:25:00,238.38,238.53,238.02,238.14,4490.0,234.7781,234.9258,234.4236,234.5417,4490.0
2024-09-30 11:30:00,238.14,238.62,238.03,238.51,4833.0,234.5417,235.0145,234.4334,234.9061,4833.0
2024-09-30 11:35:00,238.57,238.87,238.57,238.71,4301.0,234.9652,235.2607,234.9652,235.1031,4301.0
2024-09-30 11:40:00,238.73,239.01,238.71,238.77,3448.0,235.1228,235.3986,235.1031,235.1622,3448.0
2024-09-30 11:45:00,238.89,238.89,238.33,238.33,9382.0,235.2804,235.2804,234.7289,234.7289,9382.0
2024-09-30 11:50:00,238.32,238.74,238.32,238.74,4159.0,234.719,235.1327,234.719,235.1327,4159.0
2024-09-30 11:55:00,238.76,238.98,238.67,238.97,3539.0,235.1524,235.369,235.0637,235.3592,3539.0
2024-09-30 12:00:00,238.98,239.22,238.98,239.2,3225.0,235.369,235.6054,235.369,235.5857,3225.0
2024-09-30 12:05:00,239.17,239.25,239.02,239.02,2982.0,235.5562,235.635,235.4084,235.4084,2982.0
2024-09-30 12:10:00,239.09,239.12,238.96,239.01,1696.0,235.4774,235.5069,235.3493,235.3986,1696.0
2024-09-30 12:15:00,239.07,239.07,238.98,239.01,1381.0,235.4577,235.4577,235.369,235.3986,1381.0
2024-09-30 12:20:00,239.11,239.32,239.1,239.25,3534.0,235.4971,235.7039,235.4872,235.635,3534.0
2024-09-30 12:25:00,239.2,239.36,239.07,239.3,4061.0,235.5857,235.7433,235.4577,235.6842,4061.0
2024-09-30 12:30:00,239.33,239.42,239.33,239.41,2581.0,235.7138,235.8024,235.7138,235.7925,2581.0
2024-09-30 12:35:00,239.42,239.43,239.36,239.4,2816.0,235.8024,235.8122,235.7433,235.7827,2816.0
2024-09-30 12:40:00,239.36,239.41,239.21,239.21,2192.0,235.7433,235.7925,235.5956,235.5956,2192.0
2024-09-30 12:45:00,239.17,239.27,239.14,239.14,961.0,235.5562,235.6547,235.5266,235.5266,961.0
2024-09-30 12:50:00,239.09,239.16,238.85,239.05,4287.0,235.4774,235.5463,235.241,235.438,4287.0
2024-09-30 12:55:00,239.03,239.24,238.99,239.24,2468.0,235.4183,235.6251,235.3789,235.6251,2468.0
2024-09-30 13:00:00,239.22,239.23,239.03,239.15,3800.0,235.6054,235.6153,235.4183,235.5365,3800.0
2024-09-30 13:05:00,239.15,239.42,239.15,239.39,1969.0,235.5365,235.8024,235.5365,235.7729,1969.0
2024-09-30 13:10:00,239.27,239.4,239.24,239.32,2586.0,235.6547,235.7827,235.6251,235.7039,2586.0
2024-09-30 13:15:00,239.25,239.33,239.24,239.29,2907.0,235.635,235.7138,235.6251,235.6744,2907.0
2024-09-30 13:20:00,239.27,239.57,239.15,239.47,4047.0,235.6547,235.9501,235.5365,235.8516,4047.0
2024-09-30 13:25:00,239.39,239.45,239.14,239.4,4403.0,235.7729,235.8319,235.5266,235.7827,4403.0
2024-09-30 13:30:00,239.31,239.52,239.25,239.52,3895.0,235.6941,235.9009,235.635,235.9009,3895.0
2024-09-30 13:35:00,239.55,239.62,239.25,239.25,1400.0,235.9304,235.9994,235.635,235.635,1400.0
2024-09-30 13:40:00,239.34,239.45,239.34,239.45,2490.0,235.7236,235.8319,235.7236,235.8319,2490.0
2024-09-30 13:45:00,239.46,239.64,239.45,239.64,1877.0,235.8418,236.0191,235.8319,236.0191,1877.0
2024-09-30 13:50:00,239.61,239.65,239.23,239.24,5660.0,235.9895,236.0289,235.6153,235.6251,5660.0
2024-09-30 13:55:00,239.22,239.5,239.04,239.48,7139.0,235.6054,235.8812,235.4281,235.8615,7139.0
2024-09-30 14:00:00,239.48,239.48,239.29,239.36,1440.0,235.8615,235.8615,235.6744,235.7433,1440.0
2024-09-30 14:05:00,239.36,239.42,239.34,239.34,1994.0,235.7433,235.8024,235.7236,235.7236,1994.0
2024-09-30 14:10:00,239.41,239.41,239.22,239.22,2274.0,235.7925,235.7925,235.6054,235.6054,2274.0
2024-09-30 14:15:00,239.14,239.24,239.0,239.0,3367.0,235.5266,235.6251,235.3887,235.3887,3367.0
2024-09-30 14:20:00,238.83,238.92,238.43,238.6,3925.0,235.2213,235.31,234.8274,234.9948,3925.0
2024-09-30 14:25:00,238.66,238.87,238.57,238.82,3561.0,235.0539,235.2607,234.9652,235.2115,3561.0
2024-09-30 14:30:00,238.81,239.13,238.78,239.03,3724.0,235.2016,235.5168,235.1721,235.4183,3724.0
2024-09-30 14:35:00,239.06,239.28,239.06,239.28,3929.0,235.4478,235.6645,235.4478,235.6645,3929.0
2024-09-30 14:40:00,239.3,239.4,239.27,239.38,2076.0,235.6842,235.7827,235.6547,235.763,2076.0
2024-09-30 14:45:00,239.43,239.45,239.3,239.45,1599.0,235.8122,235.8319,235.6842,235.8319,1599.0
2024-09-30 14:50:00,239.45,239.45,239.29,239.42,4598.0,235.8319,235.8319,235.6744,235.8024,4598.0
2024-09-30 14:55:00,239.41,239.41,239.28,239.29,1400.0,235.7925,235.7925,235.6645,235.6744,1400.0
2024-09-30 15:00:00,239.27,239.6,239.15,239.6,6340.0,235.6547,235.9797,235.5365,235.9797,6340.0
2024-09-30 15:05:00,239.66,239.89,239.6,239.74,9660.0,236.0388,236.2653,235.9797,236.1176,9660.0
2024-09-30 15:10:00,239.78,239.78,239.65,239.68,2056.0,236.157,236.157,236.0289,236.0585,2056.0
2024-09-30 15:15:00,239.68,239.99,239.68,239.97,12519.0,236.0585,236.3638,236.0585,236.3441,12519.0
2024-09-30 15:20:00,239.97,240.07,239.67,239.73,6236.0,236.3441,236.4426,236.0486,236.1077,6236.0
2024-09-30 15:25:00,239.7,239.72,239.53,239.66,3278.0,236.0782,236.0979,235.9107,236.0388,3278.0
2024-09-30 15:30:00,239.61,239.74,239.61,239.69,3001.0,235.9895,236.1176,235.9895,236.0683,3001.0
2024-09-30 15:35:00,239.69,240.11,239.69,240.03,14683.0,236.0683,236.482,236.0683,236.4032,14683.0
2024-09-30 15:40:00,240.03,240.43,239.99,240.4,7346.0,236.4032,236.7971,236.3638,236.7676,7346.0
2024-09-30 15:45:00,240.34,240.69,240.34,240.45,13094.0,236.7085,237.0532,236.7085,236.8168,13094.0
2024-09-30 15:50:00,240.45,240.68,240.44,240.57,16038.0,236.8168,237.0434,236.807,236.935,16038.0
2024-09-30 15:55:00,240.59,241.43,240.58,241.09,115925.0,236.9547,237.782,236.9449,237.4472,115925.0
2024-10-01 09:30:00,243.79,244.0,242.54,242.86,51842.0,240.1064,240.3132,238.8753,239.1904,51842.0
2024-10-01 09:35:00,242.7,243.29,240.74,241.73,32818.0,239.0328,239.6139,237.1025,238.0775,32818.0
2024-10-01 09:40:00,242.8,242.8,241.59,242.19,3627.0,239.1313,239.1313,237.9396,238.5305,3627.0
2024-10-01 09:45:00,241.88,242.23,241.61,242.23,13003.0,238.2252,238.5699,237.9593,238.5699,13003.0
2024-10-01 09:50:00,241.88,241.92,241.36,241.37,8387.0,238.2252,238.2646,237.7131,237.7229,8387.0
2024-10-01 09:55:00,241.36,241.49,240.95,241.34,8953.0,237.7131,237.8411,237.3093,237.6934,8953.0
2024-10-01 10:00:00,241.31,241.35,240.87,241.14,22730.0,237.6638,237.7032,237.2305,237.4964,22730.0
2024-10-01 10:05:00,241.13,241.31,240.98,241.08,21009.0,237.4866,237.6638,237.3388,237.4373,21009.0
2024-10-01 10:10:00,240.94,241.93,240.93,241.77,5898.0,237.2994,238.2745,237.2896,238.1169,5898.0
2024-10-01 10:15:00,241.78,242.18,241.78,241.98,12475.0,238.1267,238.5207,238.1267,238.3237,12475.0
2024-10-01 10:20:00,242.04,242.32,241.75,242.03,10662.0,238.3828,238.6586,238.0972,238.373,10662.0
2024-10-01 10:25:00,242.18,242.91,241.99,242.89,7966.0,238.5207,239.2397,238.3336,239.22,7966.0
2024-10-01 10:30:00,242.86,243.25,242.68,243.25,11431.0,239.1904,239.5745,239.0131,239.5745,11431.0
2024-10-01 10:35:00,243.15,243.52,243.14,243.29,12873.0,239.476,239.8404,239.4662,239.6139,12873.0
2024-10-01 10:40:00,243.31,243.31,242.7,242.77,3823.0,239.6336,239.6336,239.0328,239.1018,3823.0
2024-10-01 10:45:00,242.72,242.77,242.46,242.46,6351.0,239.0525,239.1018,238.7965,238.7965,6351.0
2024-10-01 10:50:00,242.33,242.45,242.23,242.34,4636.0,238.6684,238.7866,238.5699,238.6783,4636.0
2024-10-01 10:55:00,242.36,242.55,242.09,242.55,8307.0,238.698,238.8851,238.4321,238.8851,8307.0
2024-10-01 11:00:00,242.46,242.46,241.73,241.96,16299.0,238.7965,238.7965,238.0775,238.304,16299.0
2024-10-01 11:05:00,241.83,242.22,241.83,242.04,7485.0,238.176,238.5601,238.176,238.3828,7485.0
2024-10-01 11:10:00,242.04,242.05,241.68,241.77,5228.0,238.3828,238.3927,238.0282,238.1169,5228.0
2024-10-01 11:15:00,241.73,241.86,241.46,241.83,16888.0,238.0775,238.2055,237.8116,238.176,16888.0
2024-10-01 11:20:00,241.89,242.16,241.81,242.16,6169.0,238.2351,238.501,238.1563,238.501,6169.0
2024-10-01 11:25:00,242.2,242.2,241.97,242.0,5365.0,238.5404,238.5404,238.3139,238.3434,5365.0
2024-10-01 11:30:00,241.98,242.53,241.98,242.53,11205.0,238.3237,238.8654,238.3237,238.8654,11205.0
2024-10-01 11:35:00,242.52,242.66,242.39,242.61,4201.0,238.8556,238.9934,238.7275,238.9442,4201.0
2024-10-01 11:40:00,242.65,242.85,242.52,242.52,3241.0,238.9836,239.1806,238.8556,238.8556,3241.0
2024-10-01 11:45:00,242.55,242.67,242.53,242.67,2836.0,238.8851,239.0033,238.8654,239.0033,2836.0
2024-10-01 11:50:00,242.65,242.82,242.53,242.75,3031.0,238.9836,239.151,238.8654,239.0821,3031.0
2024-10-01 11:55:00,242.75,243.06,242.75,242.91,8663.0,239.0821,239.3874,239.0821,239.2397,8663.0
2024-10-01 12:00:00,242.8,242.96,242.76,242.85,2668.0,239.1313,239.2889,239.0919,239.1806,2668.0
2024-10-01 12:05:00,242.85,243.18,242.83,242.97,9481.0,239.1806,239.5056,239.1609,239.2988,9481.0
2024-10-01 12:10:00,242.91,243.04,242.6,242.74,6027.0,239.2397,239.3677,238.9343,239.0722,6027.0
2024-10-01 12:15:00,242.72,242.81,242.63,242.71,3346.0,239.0525,239.1412,238.9639,239.0427,3346.0
2024-10-01 12:20:00,242.71,242.72,242.3,242.31,3794.0,239.0427,239.0525,238.6389,238.6487,3794.0
2024-10-01 12:25:00,242.42,242.44,241.74,241.99,3862.0,238.7571,238.7768,238.0873,238.3336,3862.0
2024-10-01 12:30:00,241.95,241.97,241.69,241.79,2750.0,238.2942,238.3139,238.0381,238.1366,2750.0
2024-10-01 12:35:00,241.79,241.92,241.67,241.68,3921.0,238.1366,238.2646,238.0184,238.0282,3921.0
2024-10-01 12:40:00,241.67,241.67,241.03,241.08,4020.0,238.0184,238.0184,237.3881,237.4373,4020.0
2024-10-01 12:45:00,241.16,241.23,240.96,241.03,4699.0,237.5161,237.585,237.3191,237.3881,4699.0
2024-10-01 12:50:00,241.14,241.58,241.12,241.58,9521.0,237.4964,237.9298,237.4767,237.9298,9521.0
2024-10-01 12:55:00,241.55,241.55,241.08,241.38,4210.0,237.9002,237.9002,237.4373,237.7328,4210.0
2024-10-01 13:00:00,241.38,241.44,241.06,241.06,1746.0,237.7328,237.7919,237.4176,237.4176,1746.0
2024-10-01 13:05:00,240.94,241.14,240.93,241.12,3498.0,237.2994,237.4964,237.2896,237.4767,3498.0
2024-10-01 13:10:00,241.05,241.05,240.76,240.8,1774.0,237.4078,237.4078,237.1222,237.1615,1774.0
2024-10-01 13:15:00,240.69,240.69,240.37,240.47,3534.0,237.0532,237.0532,236.738,236.8365,3534.0
2024-10-01 13:20:00,240.58,240.58,240.27,240.37,2450.0,236.9449,236.9449,236.6396,236.738,2450.0
2024-10-01 13:25:00,240.18,240.25,240.04,240.11,3106.0,236.5509,236.6199,236.413,236.482,3106.0
2024-10-01 13:30:00,240.1,240.57,240.08,240.56,8765.0,236.4721,236.935,236.4524,236.9252,8765.0
2024-10-01 13:35:00,240.56,240.87,240.52,240.87,4056.0,236.9252,237.2305,236.8858,237.2305,4056.0
2024-10-01 13:40:00,240.8,241.05,240.8,241.05,3068.0,237.1615,237.4078,237.1615,237.4078,3068.0
2024-10-01 13:45:00,241.08,241.15,240.95,241.14,4207.0,237.4373,237.5063,237.3093,237.4964,4207.0
2024-10-01 13:50:00,241.14,241.22,241.02,241.22,4235.0,237.4964,237.5752,237.3782,237.5752,4235.0
2024-10-01 13:55:00,241.3,241.58,241.3,241.58,1880.0,237.654,237.9298,237.654,237.9298,1880.0
2024-10-01 14:00:00,241.61,241.73,241.58,241.64,2806.0,237.9593,238.0775,237.9298,237.9889,2806.0
2024-10-01 14:05:00,241.7,241.77,241.6,241.6,3258.0,238.0479,238.1169,237.9495,237.9495,3258.0
2024-10-01 14:10:00,241.66,241.8,241.62,241.79,3230.0,238.0086,238.1464,237.9692,238.1366,3230.0
2024-10-01 14:15:00,241.8,241.99,241.76,241.78,4648.0,238.1464,238.3336,238.107,238.1267,4648.0
2024-10-01 14:20:00,241.84,241.84,241.71,241.81,2784.0,238.1858,238.1858,238.0578,238.1563,2784.0
2024-10-01 14:25:00,241.76,241.82,241.68,241.8,3714.0,238.107,238.1661,238.0282,238.1464,3714.0
2024-10-01 14:30:00,241.83,242.03,241.82,241.94,7373.0,238.176,238.373,238.1661,238.2843,7373.0
2024-10-01 14:35:00,241.82,241.85,241.62,241.7,2592.0,238.1661,238.1957,237.9692,238.0479,2592.0
2024-10-01 14:40:00,241.7,241.83,241.67,241.79,4057.0,238.0479,238.176,238.0184,238.1366,4057.0
2024-10-01 14:45:00,241.84,241.86,241.68,241.76,5043.0,238.1858,238.2055,238.0282,238.107,5043.0
2024-10-01 14:50:00,241.8,242.01,241.8,241.99,3069.0,238.1464,238.3533,238.1464,238.3336,3069.0
2024-10-01 14:55:00,241.97,241.97,241.8,241.91,3878.0,238.3139,238.3139,238.1464,238.2548,3878.0
2024-10-01 15:00:00,241.81,241.87,241.41,241.41,4259.0,238.1563,238.2154,237.7623,237.7623,4259.0
2024-10-01 15:05:00,241.54,241.57,241.45,241.45,2389.0,237.8904,237.9199,237.8017,237.8017,2389.0
2024-10-01 15:10:00,241.46,241.49,241.15,241.26,5657.0,237.8116,237.8411,237.5063,237.6146,5657.0
2024-10-01 15:15:00,241.26,241.3,241.17,241.22,3266.0,237.6146,237.654,237.526,237.5752,3266.0
2024-10-01 15:20:00,241.19,241.97,241.18,241.96,13062.0,237.5457,238.3139,237.5358,238.304,13062.0
2024-10-01 15:25:00,242.01,242.14,242.01,242.12,3393.0,238.3533,238.4813,238.3533,238.4616,3393.0
2024-10-01 15:30:00,242.03,242.07,241.95,242.03,4475.0,238.373,238.4124,238.2942,238.373,4475.0
2024-10-01 15:35:00,241.94,242.2,241.74,242.17,9268.0,238.2843,238.5404,238.0873,238.5108,9268.0
2024-10-01 15:40:00,242.18,242.19,241.98,242.01,5175.0,238.5207,238.5305,238.3237,238.3533,5175.0
2024-10-01 15:45:00,242.0,242.06,241.61,241.7,12248.0,238.3434,238.4025,237.9593,238.0479,12248.0
2024-10-01 15:50:00,241.47,241.72,241.39,241.51,13393.0,237.8214,238.0676,237.7426,237.8608,13393.0
2024-10-01 15:55:00,241.51,241.69,241.32,241.66,80256.0,237.8608,238.0381,237.6737,238.0086,80256.0
2024-10-02 09:30:00,241.44,242.08,239.18,239.5,16050.0,237.7919,238.4222,235.566,235.8812,16050.0
2024-10-02 09:35:00,239.87,241.36,239.86,240.59,4240.0,236.2456,237.7131,236.2357,236.9547,4240.0
2024-10-02 09:40:00,240.01,241.57,239.96,241.12,2866.0,236.3835,237.9199,236.3342,237.4767,2866.0
2024-10-02 09:45:00,241.34,242.03,240.99,241.0,48402.0,237.6934,238.373,237.3487,237.3585,48402.0
2024-10-02 09:50:00,241.0,241.37,240.73,240.92,57670.0,237.3585,237.7229,237.0926,237.2797,57670.0
2024-10-02 09:55:00,240.92,241.17,240.36,240.53,7204.0,237.2797,237.526,236.7282,236.8956,7204.0
2024-10-02 10:00:00,240.46,240.65,240.0,240.38,5995.0,236.8267,237.0138,236.3736,236.7479,5995.0
2024-10-02 10:05:00,240.38,240.61,240.06,240.18,2118.0,236.7479,236.9744,236.4327,236.5509,2118.0
2024-10-02 10:10:00,240.32,240.81,240.21,240.48,8026.0,236.6888,237.1714,236.5805,236.8464,8026.0
2024-10-02 10:15:00,240.64,240.81,240.36,240.81,3415.0,237.004,237.1714,236.7282,237.1714,3415.0
2024-10-02 10:20:00,240.8,240.8,240.26,240.31,5173.0,237.1615,237.1615,236.6297,236.6789,5173.0
2024-10-02 10:25:00,240.11,240.3,239.89,240.3,2369.0,236.482,236.6691,236.2653,236.6691,2369.0
2024-10-02 10:30:00,240.45,240.98,240.29,240.97,4710.0,236.8168,237.3388,236.6593,237.329,4710.0
2024-10-02 10:35:00,241.03,241.12,240.86,240.91,3777.0,237.3881,237.4767,237.2206,237.2699,3777.0
2024-10-02 10:40:00,241.16,241.16,240.87,240.97,8210.0,237.5161,237.5161,237.2305,237.329,8210.0
2024-10-02 10:45:00,241.02,241.13,240.92,241.03,29762.0,237.3782,237.4866,237.2797,237.3881,29762.0
2024-10-02 10:50:00,241.04,241.14,240.84,240.97,32046.0,237.3979,237.4964,237.2009,237.329,32046.0
2024-10-02 10:55:00,241.03,241.85,241.0,241.07,16359.0,237.3881,238.1957,237.3585,237.4275,16359.0
2024-10-02 11:00:00,241.14,241.15,240.96,241.04,2591.0,237.4964,237.5063,237.3191,237.3979,2591.0
2024-10-02 11:05:00,241.0,241.09,240.97,241.03,17585.0,237.3585,237.4472,237.329,237.3881,17585.0
2024-10-02 11:10:00,241.01,241.07,240.86,240.86,11980.0,237.3684,237.4275,237.2206,237.2206,11980.0
2024-10-02 11:15:00,240.84,241.08,240.79,241.0,13699.0,237.2009,237.4373,237.1517,237.3585,13699.0
2024-10-02 11:20:00,241.03,241.07,240.83,240.87,23165.0,237.3881,237.4275,237.1911,237.2305,23165.0
2024-10-02 11:25:00,240.92,241.29,240.89,241.25,31064.0,237.2797,237.6441,237.2502,237.6047,31064.0
2024-10-02 11:30:00,241.25,241.5,241.18,241.25,14467.0,237.6047,237.851,237.5358,237.6047,14467.0
2024-10-02 11:35:00,241.23,241.23,241.09,241.09,2296.0,237.585,237.585,237.4472,237.4472,2296.0
2024-10-02 11:40:00,241.12,241.22,241.08,241.22,7121.0,237.4767,237.5752,237.4373,237.5752,7121.0
2024-10-02 11:45:00,241.23,241.24,241.02,241.03,2478.0,237.585,237.5949,237.3782,237.3881,2478.0
2024-10-02 11:50:00,241.12,241.17,240.97,241.06,1200.0,237.4767,237.526,237.329,237.4176,1200.0
2024-10-02 11:55:00,241.01,241.01,240.65,240.76,3592.0,237.3684,237.3684,237.0138,237.1222,3592.0
2024-10-02 12:00:00,240.64,240.77,240.64,240.74,1670.0,237.004,237.132,237.004,237.1025,1670.0
2024-10-02 12:05:00,240.74,240.77,240.53,240.55,4410.0,237.1025,237.132,236.8956,236.9153,4410.0
2024-10-02 12:10:00,240.54,240.54,240.41,240.46,4376.0,236.9055,236.9055,236.7774,236.8267,4376.0
2024-10-02 12:15:00,240.48,240.51,240.23,240.28,6014.0,236.8464,236.8759,236.6002,236.6494,6014.0
2024-10-02 12:20:00,240.27,240.38,240.18,240.25,1853.0,236.6396,236.7479,236.5509,236.6199,1853.0
2024-10-02 12:25:00,240.28,240.33,240.2,240.25,2282.0,236.6494,236.6986,236.5706,236.6199,2282.0
2024-10-02 12:30:00,240.34,240.42,240.1,240.1,2980.0,236.7085,236.7873,236.4721,236.4721,2980.0
2024-10-02 12:35:00,240.13,240.2,240.0,240.06,4184.0,236.5017,236.5706,236.3736,236.4327,4184.0
2024-10-02 12:40:00,240.05,240.05,239.72,239.81,2965.0,236.4229,236.4229,236.0979,236.1865,2965.0
2024-10-02 12:45:00,239.76,239.89,239.75,239.89,1688.0,236.1373,236.2653,236.1274,236.2653,1688.0
2024-10-02 12:50:00,239.93,239.94,239.91,239.94,1627.0,236.3047,236.3145,236.285,236.3145,1627.0
2024-10-02 12:55:00,239.91,240.01,239.84,239.84,2388.0,236.285,236.3835,236.2161,236.2161,2388.0
2024-10-02 13:00:00,239.84,239.84,239.72,239.74,2220.0,236.2161,236.2161,236.0979,236.1176,2220.0
2024-10-02 13:05:00,239.74,239.83,239.57,239.59,1375.0,236.1176,236.2062,235.9501,235.9698,1375.0
2024-10-02 13:10:00,239.63,239.74,239.63,239.73,2500.0,236.0092,236.1176,236.0092,236.1077,2500.0
2024-10-02 13:15:00,239.71,239.74,239.63,239.73,1896.0,236.088,236.1176,236.0092,236.1077,1896.0
2024-10-02 13:20:00,239.74,239.8,239.67,239.8,3661.0,236.1176,236.1767,236.0486,236.1767,3661.0
2024-10-02 13:25:00,239.74,239.84,239.67,239.82,4236.0,236.1176,236.2161,236.0486,236.1964,4236.0
2024-10-02 13:30:00,239.73,239.79,239.49,239.58,6598.0,236.1077,236.1668,235.8713,235.96,6598.0
2024-10-02 13:35:00,239.64,239.87,239.64,239.86,4399.0,236.0191,236.2456,236.0191,236.2357,4399.0
2024-10-02 13:40:00,239.93,240.05,239.82,240.02,4785.0,236.3047,236.4229,236.1964,236.3933,4785.0
2024-10-02 13:45:00,240.07,240.19,239.97,240.0,17743.0,236.4426,236.5608,236.3441,236.3736,17743.0
2024-10-02 13:50:00,240.05,240.07,239.98,240.04,21353.0,236.4229,236.4426,236.3539,236.413,21353.0
2024-10-02 13:55:00,240.04,240.05,239.94,240.0,2605.0,236.413,236.4229,236.3145,236.3736,2605.0
2024-10-02 14:00:00,240.02,240.49,240.02,240.28,4322.0,236.3933,236.8562,236.3933,236.6494,4322.0
2024-10-02 14:05:00,240.28,240.37,240.16,240.16,1139.0,236.6494,236.738,236.5312,236.5312,1139.0
2024-10-02 14:10:00,240.11,240.23,240.0,240.04,4132.0,236.482,236.6002,236.3736,236.413,4132.0
2024-10-02 14:15:00,240.06,240.15,239.95,240.04,5532.0,236.4327,236.5214,236.3244,236.413,5532.0
2024-10-02 14:20:00,239.88,239.93,239.6,239.66,2442.0,236.2554,236.3047,235.9797,236.0388,2442.0
2024-10-02 14:25:00,239.67,239.76,239.67,239.71,3644.0,236.0486,236.1373,236.0486,236.088,3644.0
2024-10-02 14:30:00,239.74,239.81,239.66,239.7,4966.0,236.1176,236.1865,236.0388,236.0782,4966.0
2024-10-02 14:35:00,239.61,239.67,239.61,239.61,1003.0,235.9895,236.0486,235.9895,235.9895,1003.0
2024-10-02 14:40:00,239.63,239.81,239.62,239.69,5458.0,236.0092,236.1865,235.9994,236.0683,5458.0
2024-10-02 14:45:00,239.73,239.96,239.72,239.9,12545.0,236.1077,236.3342,236.0979,236.2751,12545.0
2024-10-02 14:50:00,239.93,240.17,239.92,240.01,9200.0,236.3047,236.5411,236.2948,236.3835,9200.0
2024-10-02 14:55:00,240.01,240.02,239.84,239.84,5544.0,236.3835,236.3933,236.2161,236.2161,5544.0
2024-10-02 15:00:00,239.93,240.03,239.9,239.97,3656.0,236.3047,236.4032,236.2751,236.3441,3656.0
2024-10-02 15:05:00,239.94,239.94,239.71,239.79,4855.0,236.3145,236.3145,236.088,236.1668,4855.0
2024-10-02 15:10:00,239.78,239.91,239.77,239.85,4916.0,236.157,236.285,236.1471,236.2259,4916.0
2024-10-02 15:15:00,239.85,239.88,239.82,239.82,2318.0,236.2259,236.2554,236.1964,236.1964,2318.0
2024-10-02 15:20:00,239.86,239.86,239.58,239.58,2438.0,236.2357,236.2357,235.96,235.96,2438.0
2024-10-02 15:25:00,239.58,239.63,239.56,239.62,6677.0,235.96,236.0092,235.9403,235.9994,6677.0
2024-10-02 15:30:00,239.57,239.59,239.34,239.39,9436.0,235.9501,235.9698,235.7236,235.7729,9436.0
2024-10-02 15:35:00,239.42,239.8,239.42,239.75,10754.0,235.8024,236.1767,235.8024,236.1274,10754.0
2024-10-02 15:40:00,239.81,239.81,239.41,239.52,6188.0,236.1865,236.1865,235.7925,235.9009,6188.0
2024-10-02 15:45:00,239.52,239.59,239.4,239.58,9647.0,235.9009,235.9698,235.7827,235.96,9647.0
2024-10-02 15:50:00,239.6,239.82,239.55,239.82,18034.0,235.9797,236.1964,235.9304,236.1964,18034.0
2024-10-02 15:55:00,239.82,240.05,239.67,239.77,56005.0,236.1964,236.4229,236.0486,236.1471,56005.0
2024-10-03 09:30:00,239.16,239.79,238.06,238.06,5880.0,235.5463,236.1668,234.4629,234.4629,5880.0
2024-10-03 09:35:00,239.03,239.64,238.8,239.34,1819.0,235.4183,236.0191,235.1918,235.7236,1819.0
2024-10-03 09:40:00,239.27,239.71,237.73,237.89,5120.0,235.6547,236.088,234.1379,234.2955,5120.0
2024-10-03 09:45:00,237.52,238.58,237.52,238.06,6204.0,233.9311,234.9751,233.9311,234.4629,6204.0
2024-10-03 09:50:00,238.06,238.06,237.66,237.71,1903.0,234.4629,234.4629,234.069,234.1182,1903.0
2024-10-03 09:55:00,237.92,238.14,237.83,238.13,3371.0,234.3251,234.5417,234.2364,234.5319,3371.0
2024-10-03 10:00:00,238.25,238.26,237.77,238.13,6863.0,234.6501,234.6599,234.1773,234.5319,6863.0
2024-10-03 10:05:00,238.01,238.89,237.98,238.65,6157.0,234.4137,235.2804,234.3842,235.044,6157.0
2024-10-03 10:10:00,238.88,239.3,238.5,238.74,7366.0,235.2706,235.6842,234.8963,235.1327,7366.0
2024-10-03 10:15:00,238.83,239.27,238.83,239.22,3257.0,235.2213,235.6547,235.2213,235.6054,3257.0
2024-10-03 10:20:00,239.09,239.14,238.47,238.54,2665.0,235.4774,235.5266,234.8668,234.9357,2665.0
2024-10-03 10:25:00,238.7,238.91,238.55,238.73,3344.0,235.0933,235.3001,234.9455,235.1228,3344.0
2024-10-03 10:30:00,238.73,239.18,238.66,239.15,3598.0,235.1228,235.566,235.0539,235.5365,3598.0
2024-10-03 10:35:00,239.13,239.4,239.13,239.3,3761.0,235.5168,235.7827,235.5168,235.6842,3761.0
2024-10-03 10:40:00,239.28,239.28,238.71,238.83,5256.0,235.6645,235.6645,235.1031,235.2213,5256.0
2024-10-03 10:45:00,238.92,239.26,238.84,238.98,3299.0,235.31,235.6448,235.2312,235.369,3299.0
2024-10-03 10:50:00,239.04,239.06,238.88,238.89,2217.0,235.4281,235.4478,235.2706,235.2804,2217.0
2024-10-03 10:55:00,238.89,239.06,238.65,238.67,3693.0,235.2804,235.4478,235.044,235.0637,3693.0
2024-10-03 11:00:00,238.55,238.56,238.34,238.34,2841.0,234.9455,234.9554,234.7387,234.7387,2841.0
2024-10-03 11:05:00,238.39,238.63,238.38,238.61,3732.0,234.788,235.0243,234.7781,235.0046,3732.0
2024-10-03 11:10:00,238.67,238.67,238.46,238.5,2120.0,235.0637,235.0637,234.8569,234.8963,2120.0
2024-10-03 11:15:00,238.62,238.83,238.59,238.72,1801.0,235.0145,235.2213,234.9849,235.113,1801.0
2024-10-03 11:20:00,238.8,238.91,238.74,238.85,6760.0,235.1918,235.3001,235.1327,235.241,6760.0
2024-10-03 11:25:00,238.84,238.85,238.32,238.38,9842.0,235.2312,235.241,234.719,234.7781,9842.0
2024-10-03 11:30:00,238.43,238.85,238.43,238.85,5185.0,234.8274,235.241,234.8274,235.241,5185.0
2024-10-03 11:35:00,238.78,238.99,238.7,238.89,5220.0,235.1721,235.3789,235.0933,235.2804,5220.0
2024-10-03 11:40:00,238.89,239.28,238.89,239.17,2266.0,235.2804,235.6645,235.2804,235.5562,2266.0
2024-10-03 11:45:00,239.19,239.19,239.13,239.17,1000.0,235.5759,235.5759,235.5168,235.5562,1000.0
2024-10-03 11:50:00,239.2,239.33,239.09,239.09,2728.0,235.5857,235.7138,235.4774,235.4774,2728.0
2024-10-03 11:55:00,239.05,239.1,238.92,238.93,2390.0,235.438,235.4872,235.31,235.3198,2390.0
2024-10-03 12:00:00,238.93,238.93,238.84,238.92,2197.0,235.3198,235.3198,235.2312,235.31,2197.0
2024-10-03 12:05:00,238.9,238.94,238.79,238.79,1835.0,235.2903,235.3297,235.1819,235.1819,1835.0
2024-10-03 12:10:00,238.84,239.09,238.84,238.96,3815.0,235.2312,235.4774,235.2312,235.3493,3815.0
2024-10-03 12:15:00,238.97,238.99,238.85,238.94,3249.0,235.3592,235.3789,235.241,235.3297,3249.0
2024-10-03 12:20:00,239.0,239.06,238.82,238.92,5275.0,235.3887,235.4478,235.2115,235.31,5275.0
2024-10-03 12:25:00,238.92,238.96,238.83,238.95,5945.0,235.31,235.3493,235.2213,235.3395,5945.0
2024-10-03 12:30:00,238.97,238.97,238.87,238.93,1003.0,235.3592,235.3592,235.2607,235.3198,1003.0
2024-10-03 12:35:00,238.95,238.95,238.77,238.77,2092.0,235.3395,235.3395,235.1622,235.1622,2092.0
2024-10-03 12:40:00,238.69,238.76,238.6,238.64,3050.0,235.0834,235.1524,234.9948,235.0342,3050.0
2024-10-03 12:45:00,238.65,238.65,238.34,238.34,1800.0,235.044,235.044,234.7387,234.7387,1800.0
2024-10-03 12:50:00,238.4,238.46,238.25,238.46,4080.0,234.7978,234.8569,234.6501,234.8569,4080.0
2024-10-03 12:55:00,238.52,238.7,238.52,238.56,3406.0,234.916,235.0933,234.916,234.9554,3406.0
2024-10-03 13:00:00,238.45,238.63,238.24,238.31,2697.0,234.8471,235.0243,234.6402,234.7092,2697.0
2024-10-03 13:05:00,238.33,238.42,238.29,238.3,2405.0,234.7289,234.8175,234.6895,234.6993,2405.0
2024-10-03 13:10:00,238.33,238.47,238.33,238.47,1200.0,234.7289,234.8668,234.7289,234.8668,1200.0
2024-10-03 13:15:00,238.46,238.46,238.19,238.19,5389.0,234.8569,234.8569,234.591,234.591,5389.0
2024-10-03 13:20:00,238.22,238.71,238.14,238.67,9916.0,234.6205,235.1031,234.5417,235.0637,9916.0
2024-10-03 13:25:00,238.67,238.81,238.54,238.61,4004.0,235.0637,235.2016,234.9357,235.0046,4004.0
2024-10-03 13:30:00,238.56,238.84,238.56,238.75,2435.0,234.9554,235.2312,234.9554,235.1425,2435.0
2024-10-03 13:35:00,238.75,238.81,238.36,238.37,11224.0,235.1425,235.2016,234.7584,234.7683,11224.0
2024-10-03 13:40:00,238.36,238.49,238.32,238.49,9906.0,234.7584,234.8864,234.719,234.8864,9906.0
2024-10-03 13:45:00,238.57,238.78,238.55,238.63,3571.0,234.9652,235.1721,234.9455,235.0243,3571.0
2024-10-03 13:50:00,238.59,238.59,238.4,238.43,1608.0,234.9849,234.9849,234.7978,234.8274,1608.0
2024-10-03 13:55:00,238.49,238.52,238.45,238.47,1924.0,234.8864,234.916,234.8471,234.8668,1924.0
2024-10-03 14:00:00,238.4,238.6,238.4,238.47,3495.0,234.7978,234.9948,234.7978,234.8668,3495.0
2024-10-03 14:05:00,238.49,238.66,238.46,238.46,3738.0,234.8864,235.0539,234.8569,234.8569,3738.0
2024-10-03 14:10:00,238.48,238.69,238.44,238.61,4016.0,234.8766,235.0834,234.8372,235.0046,4016.0
2024-10-03 14:15:00,238.58,238.58,238.52,238.52,200.0,234.9751,234.9751,234.916,234.916,200.0
2024-10-03 14:20:00,238.58,238.6,238.5,238.59,2478.0,234.9751,234.9948,234.8963,234.9849,2478.0
2024-10-03 14:25:00,238.56,238.69,238.56,238.66,3102.0,234.9554,235.0834,234.9554,235.0539,3102.0
2024-10-03 14:30:00,238.63,238.63,238.4,238.4,11044.0,235.0243,235.0243,234.7978,234.7978,11044.0
2024-10-03 14:35:00,238.41,238.47,238.36,238.44,2033.0,234.8077,234.8668,234.7584,234.8372,2033.0
2024-10-03 14:40:00,238.49,238.49,238.4,238.42,2820.0,234.8864,234.8864,234.7978,234.8175,2820.0
2024-10-03 14:45:00,238.44,238.44,238.32,238.36,1734.0,234.8372,234.8372,234.719,234.7584,1734.0
2024-10-03 14:50:00,238.33,238.47,238.33,238.46,1734.0,234.7289,234.8668,234.7289,234.8569,1734.0
2024-10-03 14:55:00,238.47,238.68,238.42,238.65,6545.0,234.8668,235.0736,234.8175,235.044,6545.0
2024-10-03 15:00:00,238.59,238.6,238.24,238.39,6419.0,234.9849,234.9948,234.6402,234.788,6419.0
2024-10-03 15:05:00,238.44,238.44,238.27,238.27,4400.0,234.8372,234.8372,234.6698,234.6698,4400.0
2024-10-03 15:10:00,238.22,238.32,238.19,238.31,8535.0,234.6205,234.719,234.591,234.7092,8535.0
2024-10-03 15:15:00,238.31,238.37,238.23,238.27,3486.0,234.7092,234.7683,234.6304,234.6698,3486.0
2024-10-03 15:20:00,238.27,238.32,237.89,237.99,8155.0,234.6698,234.719,234.2955,234.394,8155.0
2024-10-03 15:25:00,237.98,238.1,237.86,238.1,5740.0,234.3842,234.5023,234.266,234.5023,5740.0
2024-10-03 15:30:00,238.05,238.1,237.91,237.96,5334.0,234.4531,234.5023,234.3152,234.3645,5334.0
2024-10-03 15:35:00,237.93,237.96,237.83,237.93,11078.0,234.3349,234.3645,234.2364,234.3349,11078.0
2024-10-03 15:40:00,237.91,237.97,237.67,237.83,19671.0,234.3152,234.3743,234.0788,234.2364,19671.0
2024-10-03 15:45:00,237.78,237.99,237.69,237.8,16695.0,234.1872,234.394,234.0985,234.2069,16695.0
2024-10-03 15:50:00,237.76,237.77,237.36,237.55,13906.0,234.1675,234.1773,233.7735,233.9607,13906.0
2024-10-03 15:55:00,237.52,237.57,237.29,237.33,90683.0,233.9311,233.9804,233.7046,233.744,90683.0
2024-10-04 09:30:00,237.62,237.65,237.25,237.65,9438.0,234.0296,234.0591,233.6652,234.0591,9438.0
2024-10-04 09:35:00,237.76,237.8,237.14,237.8,750.0,234.1675,234.2069,233.5568,234.2069,750.0
2024-10-04 09:40:00,238.04,238.04,238.0,238.02,300.0,234.4432,234.4432,234.4039,234.4236,300.0
2024-10-04 09:45:00,238.02,238.57,237.64,238.21,2209.0,234.4236,234.9652,234.0493,234.6107,2209.0
2024-10-04 09:50:00,238.28,238.67,238.26,238.26,4789.0,234.6796,235.0637,234.6599,234.6599,4789.0
2024-10-04 09:55:00,238.37,238.37,237.49,238.19,2123.0,234.7683,234.7683,233.9016,234.591,2123.0
2024-10-04 10:00:00,238.45,238.51,238.33,238.33,1282.0,234.8471,234.9061,234.7289,234.7289,1282.0
2024-10-04 10:05:00,238.6,238.79,238.42,238.42,1056.0,234.9948,235.1819,234.8175,234.8175,1056.0
2024-10-04 10:10:00,238.47,238.51,238.1,238.32,1350.0,234.8668,234.9061,234.5023,234.719,1350.0
2024-10-04 10:15:00,238.31,238.62,238.31,238.42,4298.0,234.7092,235.0145,234.7092,234.8175,4298.0
2024-10-04 10:20:00,238.43,238.43,237.6,237.61,2971.0,234.8274,234.8274,234.0099,234.0197,2971.0
2024-10-04 10:25:00,237.72,237.79,237.4,237.71,3392.0,234.1281,234.197,233.8129,234.1182,3392.0
2024-10-04 10:30:00,237.58,238.08,237.16,237.18,8745.0,233.9902,234.4826,233.5765,233.5962,8745.0
2024-10-04 10:35:00,237.16,237.16,236.85,236.98,1516.0,233.5765,233.5765,233.2712,233.3993,1516.0
2024-10-04 10:40:00,236.98,237.11,236.98,236.99,726.0,233.3993,233.5273,233.3993,233.4091,726.0
2024-10-04 10:45:00,237.14,237.25,237.03,237.06,935.0,233.5568,233.6652,233.4485,233.4781,935.0
2024-10-04 10:50:00,237.32,237.59,237.32,237.52,1302.0,233.7341,234.0,233.7341,233.9311,1302.0
2024-10-04 10:55:00,237.42,237.48,237.36,237.37,524.0,233.8326,233.8917,233.7735,233.7834,524.0
2024-10-04 11:00:00,237.49,237.49,237.06,237.1,1000.0,233.9016,233.9016,233.4781,233.5175,1000.0
2024-10-04 11:05:00,237.06,237.17,237.06,237.14,800.0,233.4781,233.5864,233.4781,233.5568,800.0
2024-10-04 11:10:00,237.05,237.28,237.05,237.19,4320.0,233.4682,233.6947,233.4682,233.6061,4320.0
2024-10-04 11:15:00,237.19,237.22,236.98,237.0,3018.0,233.6061,233.6356,233.3993,233.419,3018.0
2024-10-04 11:20:00,237.0,237.0,236.58,236.84,6718.0,233.419,233.419,233.0053,233.2614,6718.0
2024-10-04 11:25:00,236.84,237.01,236.83,236.91,3014.0,233.2614,233.4288,233.2515,233.3303,3014.0
2024-10-04 11:30:00,237.0,237.26,236.97,237.26,2002.0,233.419,233.675,233.3894,233.675,2002.0
2024-10-04 11:35:00,237.2,237.33,236.98,237.33,2470.0,233.6159,233.744,233.3993,233.744,2470.0
2024-10-04 11:40:00,237.32,237.44,237.32,237.42,2295.0,233.7341,233.8523,233.7341,233.8326,2295.0
2024-10-04 11:45:00,237.44,237.56,237.35,237.54,2802.0,233.8523,233.9705,233.7637,233.9508,2802.0
2024-10-04 11:50:00,237.51,237.51,237.27,237.38,2128.0,233.9213,233.9213,233.6849,233.7932,2128.0
2024-10-04 11:55:00,237.31,237.38,237.22,237.27,2136.0,233.7243,233.7932,233.6356,233.6849,2136.0
2024-10-04 12:00:00,237.26,237.37,237.24,237.34,1269.0,233.675,233.7834,233.6553,233.7538,1269.0
2024-10-04 12:05:00,237.42,237.5,237.21,237.21,2692.0,233.8326,233.9114,233.6258,233.6258,2692.0
2024-10-04 12:10:00,237.21,237.37,237.17,237.3,3980.0,233.6258,233.7834,233.5864,233.7144,3980.0
2024-10-04 12:15:00,237.38,237.8,237.38,237.69,3756.0,233.7932,234.2069,233.7932,234.0985,3756.0
2024-10-04 12:20:00,237.69,238.0,237.57,237.65,5760.0,234.0985,234.4039,233.9804,234.0591,5760.0
2024-10-04 12:25:00,237.55,237.8,237.55,237.75,3056.0,233.9607,234.2069,233.9607,234.1576,3056.0
2024-10-04 12:30:00,237.64,237.84,237.51,237.83,3024.0,234.0493,234.2463,233.9213,234.2364,3024.0
2024-10-04 12:35:00,237.74,238.23,237.73,238.15,4091.0,234.1478,234.6304,234.1379,234.5516,4091.0
2024-10-04 12:40:00,238.15,238.19,238.06,238.17,3241.0,234.5516,234.591,234.4629,234.5713,3241.0
2024-10-04 12:45:00,238.07,238.35,238.07,238.08,5266.0,234.4728,234.7486,234.4728,234.4826,5266.0
2024-10-04 12:50:00,238.27,238.27,237.94,238.15,3800.0,234.6698,234.6698,234.3448,234.5516,3800.0
2024-10-04 12:55:00,238.3,238.45,238.11,238.33,2442.0,234.6993,234.8471,234.5122,234.7289,2442.0
2024-10-04 13:00:00,238.3,238.55,238.21,238.55,3753.0,234.6993,234.9455,234.6107,234.9455,3753.0
2024-10-04 13:05:00,238.43,238.5,238.23,238.3,1596.0,234.8274,234.8963,234.6304,234.6993,1596.0
2024-10-04 13:10:00,238.31,238.6,238.31,238.58,2482.0,234.7092,234.9948,234.7092,234.9751,2482.0
2024-10-04 13:15:00,238.63,238.63,238.53,238.54,301.0,235.0243,235.0243,234.9258,234.9357,301.0
2024-10-04 13:20:00,238.6,238.88,238.53,238.81,2140.0,234.9948,235.2706,234.9258,235.2016,2140.0
2024-10-04 13:25:00,238.81,238.91,238.73,238.75,2820.0,235.2016,235.3001,235.1228,235.1425,2820.0
2024-10-04 13:30:00,238.76,238.84,238.55,238.55,3189.0,235.1524,235.2312,234.9455,234.9455,3189.0
2024-10-04 13:35:00,238.57,238.58,238.05,238.26,3846.0,234.9652,234.9751,234.4531,234.6599,3846.0
2024-10-04 13:40:00,238.32,238.56,238.27,238.51,2244.0,234.719,234.9554,234.6698,234.9061,2244.0
2024-10-04 13:45:00,238.55,238.6,238.41,238.41,929.0,234.9455,234.9948,234.8077,234.8077,929.0
2024-10-04 13:50:00,238.51,238.51,238.21,238.21,635.0,234.9061,234.9061,234.6107,234.6107,635.0
2024-10-04 13:55:00,238.23,238.23,237.96,237.97,1515.0,234.6304,234.6304,234.3645,234.3743,1515.0
2024-10-04 14:00:00,237.94,238.11,237.72,237.78,1924.0,234.3448,234.5122,234.1281,234.1872,1924.0
2024-10-04 14:05:00,237.76,237.77,237.74,237.77,400.0,234.1675,234.1773,234.1478,234.1773,400.0
2024-10-04 14:10:00,237.81,237.86,237.77,237.8,1126.0,234.2167,234.266,234.1773,234.2069,1126.0
2024-10-04 14:15:00,237.8,237.8,237.7,237.78,1034.0,234.2069,234.2069,234.1084,234.1872,1034.0
2024-10-04 14:20:00,237.8,238.0,237.67,238.0,1393.0,234.2069,234.4039,234.0788,234.4039,1393.0
2024-10-04 14:25:00,238.0,238.09,237.96,238.03,1844.0,234.4039,234.4925,234.3645,234.4334,1844.0
2024-10-04 14:30:00,238.03,238.2,237.99,238.0,2172.0,234.4334,234.6008,234.394,234.4039,2172.0
2024-10-04 14:35:00,238.06,238.11,238.04,238.11,1539.0,234.4629,234.5122,234.4432,234.5122,1539.0
2024-10-04 14:40:00,238.05,238.07,237.78,237.79,2790.0,234.4531,234.4728,234.1872,234.197,2790.0
2024-10-04 14:45:00,237.71,237.77,237.58,237.7,1700.0,234.1182,234.1773,233.9902,234.1084,1700.0
2024-10-04 14:50:00,237.8,238.19,237.78,238.09,7830.0,234.2069,234.591,234.1872,234.4925,7830.0
2024-10-04 14:55:00,238.12,238.29,238.11,238.24,1715.0,234.522,234.6895,234.5122,234.6402,1715.0
2024-10-04 15:00:00,238.24,238.29,238.11,238.26,2492.0,234.6402,234.6895,234.5122,234.6599,2492.0
2024-10-04 15:05:00,238.21,238.29,238.19,238.21,1763.0,234.6107,234.6895,234.591,234.6107,1763.0
2024-10-04 15:10:00,238.24,238.24,237.97,237.99,3904.0,234.6402,234.6402,234.3743,234.394,3904.0
2024-10-04 15:15:00,238.06,238.12,237.99,238.12,2109.0,234.4629,234.522,234.394,234.522,2109.0
2024-10-04 15:20:00,238.11,238.48,238.07,238.48,4004.0,234.5122,234.8766,234.4728,234.8766,4004.0
2024-10-04 15:25:00,238.42,238.42,238.28,238.31,3211.0,234.8175,234.8175,234.6796,234.7092,3211.0
2024-10-04 15:30:00,238.19,238.19,238.0,238.06,5850.0,234.591,234.591,234.4039,234.4629,5850.0
2024-10-04 15:35:00,238.0,238.15,237.94,238.0,8368.0,234.4039,234.5516,234.3448,234.4039,8368.0
2024-10-04 15:40:00,238.01,238.33,237.98,238.04,10416.0,234.4137,234.7289,234.3842,234.4432,10416.0
2024-10-04 15:45:00,237.98,238.11,237.96,238.02,12069.0,234.3842,234.5122,234.3645,234.4236,12069.0
2024-10-04 15:50:00,238.04,238.06,237.65,237.72,23843.0,234.4432,234.4629,234.0591,234.1281,23843.0
2024-10-04 15:55:00,237.66,238.33,237.48,238.24,49988.0,234.069,234.7289,233.8917,234.6402,49988.0
2024-10-07 09:30:00,238.22,238.22,237.2,237.31,9233.0,234.6205,234.6205,233.6159,233.7243,9233.0
2024-10-07 09:35:00,237.35,237.67,236.74,237.47,2603.0,233.7637,234.0788,233.1629,233.8819,2603.0
2024-10-07 09:40:00,237.43,237.83,237.42,237.78,607.0,233.8425,234.2364,233.8326,234.1872,607.0
2024-10-07 09:45:00,237.99,238.0,236.88,236.98,2713.0,234.394,234.4039,233.3008,233.3993,2713.0
2024-10-07 09:50:00,236.98,238.0,236.98,238.0,4067.0,233.3993,234.4039,233.3993,234.4039,4067.0
2024-10-07 09:55:00,237.79,237.98,237.33,237.72,5151.0,234.197,234.3842,233.744,234.1281,5151.0
2024-10-07 10:00:00,237.7,238.17,237.69,238.02,5376.0,234.1084,234.5713,234.0985,234.4236,5376.0
2024-10-07 10:05:00,238.04,238.47,237.71,238.47,2215.0,234.4432,234.8668,234.1182,234.8668,2215.0
2024-10-07 10:10:00,238.18,238.63,238.18,238.63,1632.0,234.5811,235.0243,234.5811,235.0243,1632.0
2024-10-07 10:15:00,238.38,238.8,238.05,238.56,2530.0,234.7781,235.1918,234.4531,234.9554,2530.0
2024-10-07 10:20:00,238.57,238.96,238.54,238.76,2576.0,234.9652,235.3493,234.9357,235.1524,2576.0
2024-10-07 10:25:00,238.56,239.1,238.43,239.03,4854.0,234.9554,235.4872,234.8274,235.4183,4854.0
2024-10-07 10:30:00,239.0,239.17,238.78,238.99,2581.0,235.3887,235.5562,235.1721,235.3789,2581.0
2024-10-07 10:35:00,238.94,239.0,238.78,238.93,1841.0,235.3297,235.3887,235.1721,235.3198,1841.0
2024-10-07 10:40:00,238.83,239.02,238.81,238.89,2834.0,235.2213,235.4084,235.2016,235.2804,2834.0
2024-10-07 10:45:00,239.08,239.2,238.87,238.9,3900.0,235.4675,235.5857,235.2607,235.2903,3900.0
2024-10-07 10:50:00,238.88,239.22,238.88,239.22,2593.0,235.2706,235.6054,235.2706,235.6054,2593.0
2024-10-07 10:55:00,239.08,239.32,238.85,238.95,6340.0,235.4675,235.7039,235.241,235.3395,6340.0
2024-10-07 11:00:00,238.92,238.95,238.29,238.43,4125.0,235.31,235.3395,234.6895,234.8274,4125.0
2024-10-07 11:05:00,238.44,238.44,238.3,238.3,5417.0,234.8372,234.8372,234.6993,234.6993,5417.0
2024-10-07 11:10:00,238.29,238.38,238.16,238.32,4014.0,234.6895,234.7781,234.5614,234.719,4014.0
2024-10-07 11:15:00,238.32,238.37,237.99,238.03,7255.0,234.719,234.7683,234.394,234.4334,7255.0
2024-10-07 11:20:00,238.05,238.05,237.83,237.94,7059.0,234.4531,234.4531,234.2364,234.3448,7059.0
2024-10-07 11:25:00,238.05,238.05,237.41,237.41,3844.0,234.4531,234.4531,233.8228,233.8228,3844.0
2024-10-07 11:30:00,237.59,237.59,237.23,237.31,1250.0,234.0,234.0,233.6455,233.7243,1250.0
2024-10-07 11:35:00,237.31,237.61,237.28,237.6,1631.0,233.7243,234.0197,233.6947,234.0099,1631.0
2024-10-07 11:40:00,237.71,237.76,237.5,237.52,2248.0,234.1182,234.1675,233.9114,233.9311,2248.0
2024-10-07 11:45:00,237.64,237.73,237.42,237.5,4193.0,234.0493,234.1379,233.8326,233.9114,4193.0
2024-10-07 11:50:00,237.62,237.62,237.29,237.3,2217.0,234.0296,234.0296,233.7046,233.7144,2217.0
2024-10-07 11:55:00,237.34,237.66,237.33,237.66,4992.0,233.7538,234.069,233.744,234.069,4992.0
2024-10-07 12:00:00,237.73,237.87,237.63,237.78,5540.0,234.1379,234.2758,234.0394,234.1872,5540.0
2024-10-07 12:05:00,237.77,237.83,237.64,237.65,2282.0,234.1773,234.2364,234.0493,234.0591,2282.0
2024-10-07 12:10:00,237.63,237.72,237.53,237.54,1697.0,234.0394,234.1281,233.941,233.9508,1697.0
2024-10-07 12:15:00,237.62,237.62,237.61,237.62,200.0,234.0296,234.0296,234.0197,234.0296,200.0
2024-10-07 12:20:00,237.62,237.62,237.44,237.45,916.0,234.0296,234.0296,233.8523,233.8622,916.0
2024-10-07 12:25:00,237.45,237.57,237.31,237.57,1625.0,233.8622,233.9804,233.7243,233.9804,1625.0
2024-10-07 12:30:00,237.48,237.48,237.36,237.45,637.0,233.8917,233.8917,233.7735,233.8622,637.0
2024-10-07 12:35:00,237.45,237.45,237.12,237.25,2930.0,233.8622,233.8622,233.5372,233.6652,2930.0
2024-10-07 12:40:00,237.13,237.21,236.99,237.0,3949.0,233.547,233.6258,233.4091,233.419,3949.0
2024-10-07 12:45:00,236.96,236.96,236.81,236.9,4906.0,233.3796,233.3796,233.2318,233.3205,4906.0
2024-10-07 12:50:00,236.91,237.11,236.87,237.11,1772.0,233.3303,233.5273,233.2909,233.5273,1772.0
2024-10-07 12:55:00,237.07,237.07,236.96,236.96,800.0,233.4879,233.4879,233.3796,233.3796,800.0
2024-10-07 13:00:00,236.94,237.13,236.94,237.04,1157.0,233.3599,233.547,233.3599,233.4584,1157.0
2024-10-07 13:05:00,237.1,237.1,236.84,236.84,2507.0,233.5175,233.5175,233.2614,233.2614,2507.0
2024-10-07 13:10:00,236.84,237.35,236.84,237.35,5716.0,233.2614,233.7637,233.2614,233.7637,5716.0
2024-10-07 13:15:00,237.45,237.85,237.45,237.71,1875.0,233.8622,234.2561,233.8622,234.1182,1875.0
2024-10-07 13:20:00,237.77,237.78,237.38,237.38,1621.0,234.1773,234.1872,233.7932,233.7932,1621.0
2024-10-07 13:25:00,237.44,237.51,237.44,237.51,465.0,233.8523,233.9213,233.8523,233.9213,465.0
2024-10-07 13:30:00,237.48,237.53,237.33,237.53,2117.0,233.8917,233.941,233.744,233.941,2117.0
2024-10-07 13:35:00,237.53,237.7,237.53,237.63,1347.0,233.941,234.1084,233.941,234.0394,1347.0
2024-10-07 13:40:00,237.62,237.66,237.42,237.46,1671.0,234.0296,234.069,233.8326,233.872,1671.0
2024-10-07 13:45:00,237.48,237.48,237.09,237.1,2573.0,233.8917,233.8917,233.5076,233.5175,2573.0
2024-10-07 13:50:00,237.03,237.1,236.97,237.06,1800.0,233.4485,233.5175,233.3894,233.4781,1800.0
2024-10-07 13:55:00,237.0,237.1,236.97,237.0,620.0,233.419,233.5175,233.3894,233.419,620.0
2024-10-07 14:00:00,236.89,237.09,236.84,236.97,4090.0,233.3106,233.5076,233.2614,233.3894,4090.0
2024-10-07 14:05:00,236.96,237.25,236.96,237.08,1991.0,233.3796,233.6652,233.3796,233.4978,1991.0
2024-10-07 14:10:00,237.24,237.49,237.22,237.35,2802.0,233.6553,233.9016,233.6356,233.7637,2802.0
2024-10-07 14:15:00,237.34,237.48,237.2,237.24,2184.0,233.7538,233.8917,233.6159,233.6553,2184.0
2024-10-07 14:20:00,237.24,237.24,237.16,237.19,1946.0,233.6553,233.6553,233.5765,233.6061,1946.0
2024-10-07 14:25:00,237.25,237.51,237.25,237.47,6615.0,233.6652,233.9213,233.6652,233.8819,6615.0
2024-10-07 14:30:00,237.42,237.42,236.93,237.01,13440.0,233.8326,233.8326,233.35,233.4288,13440.0
2024-10-07 14:35:00,236.82,237.11,236.82,237.09,3945.0,233.2417,233.5273,233.2417,233.5076,3945.0
2024-10-07 14:40:00,237.02,237.33,237.02,237.11,9133.0,233.4387,233.744,233.4387,233.5273,9133.0
2024-10-07 14:45:00,237.09,237.09,236.55,236.8,4342.0,233.5076,233.5076,232.9758,233.222,4342.0
2024-10-07 14:50:00,236.82,236.9,236.73,236.76,1331.0,233.2417,233.3205,233.153,233.1826,1331.0
2024-10-07 14:55:00,236.76,236.79,236.54,236.54,3496.0,233.1826,233.2121,232.9659,232.9659,3496.0
2024-10-07 15:00:00,236.6,236.76,236.49,236.62,3745.0,233.025,233.1826,232.9167,233.0447,3745.0
2024-10-07 15:05:00,236.58,236.8,236.58,236.69,3708.0,233.0053,233.222,233.0053,233.1136,3708.0
2024-10-07 15:10:00,236.79,236.79,236.62,236.74,2067.0,233.2121,233.2121,233.0447,233.1629,2067.0
2024-10-07 15:15:00,236.6,236.74,236.56,236.64,2854.0,233.025,233.1629,232.9856,233.0644,2854.0
2024-10-07 15:20:00,236.64,236.67,236.49,236.53,4350.0,233.0644,233.0939,232.9167,232.9561,4350.0
2024-10-07 15:25:00,236.53,236.61,236.53,236.58,2159.0,232.9561,233.0349,232.9561,233.0053,2159.0
2024-10-07 15:30:00,236.61,236.64,236.13,236.41,6969.0,233.0349,233.0644,232.5621,232.8379,6969.0
2024-10-07 15:35:00,236.44,236.44,236.21,236.36,2293.0,232.8674,232.8674,232.6409,232.7886,2293.0
2024-10-07 15:40:00,236.42,236.84,236.41,236.67,5631.0,232.8477,233.2614,232.8379,233.0939,5631.0
2024-10-07 15:45:00,236.76,237.01,236.63,236.93,5483.0,233.1826,233.4288,233.0546,233.35,5483.0
2024-10-07 15:50:00,236.85,237.48,236.8,237.32,9692.0,233.2712,233.8917,233.222,233.7341,9692.0
2024-10-07 15:55:00,237.23,237.51,237.12,237.44,62397.0,233.6455,233.9213,233.5372,233.8523,62397.0
2024-10-08 09:30:00,236.85,238.02,236.85,237.21,29745.0,233.2712,234.4236,233.2712,233.6258,29745.0
2024-10-08 09:35:00,237.5,237.64,236.8,237.08,8975.0,233.9114,234.0493,233.222,233.4978,8975.0
2024-10-08 09:40:00,237.06,237.56,237.0,237.29,2514.0,233.4781,233.9705,233.419,233.7046,2514.0
2024-10-08 09:45:00,237.81,237.81,237.11,237.11,3332.0,234.2167,234.2167,233.5273,233.5273,3332.0
2024-10-08 09:50:00,237.12,237.25,236.85,237.25,1502.0,233.5372,233.6652,233.2712,233.6652,1502.0
2024-10-08 09:55:00,237.21,237.21,237.11,237.12,600.0,233.6258,233.6258,233.5273,233.5372,600.0
2024-10-08 10:00:00,237.14,237.15,236.38,236.71,11782.0,233.5568,233.5667,232.8083,233.1333,11782.0
2024-10-08 10:05:00,236.8,236.85,236.0,236.07,8722.0,233.222,233.2712,232.4341,232.503,8722.0
2024-10-08 10:10:00,236.13,236.18,235.87,236.08,3726.0,232.5621,232.6114,232.306,232.5129,3726.0
2024-10-08 10:15:00,236.14,236.14,235.87,236.13,3743.0,232.572,232.572,232.306,232.5621,3743.0
2024-10-08 10:20:00,236.08,236.31,236.08,236.31,1300.0,232.5129,232.7394,232.5129,232.7394,1300.0
2024-10-08 10:25:00,236.31,236.45,236.29,236.44,2649.0,232.7394,232.8773,232.7197,232.8674,2649.0
2024-10-08 10:30:00,236.33,236.43,236.25,236.3,4394.0,232.7591,232.8576,232.6803,232.7295,4394.0
2024-10-08 10:35:00,236.36,236.36,235.89,235.89,4792.0,232.7886,232.7886,232.3257,232.3257,4792.0
2024-10-08 10:40:00,236.09,236.85,236.08,236.55,4608.0,232.5227,233.2712,232.5129,232.9758,4608.0
2024-10-08 10:45:00,236.68,236.8,236.5,236.51,1653.0,233.1038,233.222,232.9265,232.9364,1653.0
2024-10-08 10:50:00,236.4,236.67,236.4,236.67,503.0,232.828,233.0939,232.828,233.0939,503.0
2024-10-08 10:55:00,236.7,236.9,236.55,236.89,2309.0,233.1235,233.3205,232.9758,233.3106,2309.0
2024-10-08 11:00:00,236.79,237.04,236.79,237.0,1675.0,233.2121,233.4584,233.2121,233.419,1675.0
2024-10-08 11:05:00,237.03,237.21,237.02,237.08,1701.0,233.4485,233.6258,233.4387,233.4978,1701.0
2024-10-08 11:10:00,237.0,237.21,236.92,237.21,2082.0,233.419,233.6258,233.3402,233.6258,2082.0
2024-10-08 11:15:00,237.01,237.44,236.97,237.43,3139.0,233.4288,233.8523,233.3894,233.8425,3139.0
2024-10-08 11:20:00,237.29,237.34,237.08,237.13,3010.0,233.7046,233.7538,233.4978,233.547,3010.0
2024-10-08 11:25:00,237.23,237.44,237.23,237.28,1626.0,233.6455,233.8523,233.6455,233.6947,1626.0
2024-10-08 11:30:00,237.36,237.38,236.97,236.97,4819.0,233.7735,233.7932,233.3894,233.3894,4819.0
2024-10-08 11:35:00,237.04,237.16,236.79,236.94,2276.0,233.4584,233.5765,233.2121,233.3599,2276.0
2024-10-08 11:40:00,236.76,236.99,236.61,236.7,3365.0,233.1826,233.4091,233.0349,233.1235,3365.0
2024-10-08 11:45:00,236.71,236.71,236.49,236.69,1650.0,233.1333,233.1333,232.9167,233.1136,1650.0
2024-10-08 11:50:00,236.62,236.72,236.07,236.13,5688.0,233.0447,233.1432,232.503,232.5621,5688.0
2024-10-08 11:55:00,236.16,236.45,236.07,236.12,8903.0,232.5917,232.8773,232.503,232.5523,8903.0
2024-10-08 12:00:00,236.08,236.29,236.02,236.18,2232.0,232.5129,232.7197,232.4538,232.6114,2232.0
2024-10-08 12:05:00,236.24,236.28,236.18,236.24,742.0,232.6704,232.7098,232.6114,232.6704,742.0
2024-10-08 12:10:00,236.18,236.25,236.04,236.08,1888.0,232.6114,232.6803,232.4735,232.5129,1888.0
2024-10-08 12:15:00,236.0,236.19,235.88,236.15,3215.0,232.4341,232.6212,232.3159,232.5818,3215.0
2024-10-08 12:20:00,236.18,236.32,236.17,236.28,3592.0,232.6114,232.7492,232.6015,232.7098,3592.0
2024-10-08 12:25:00,236.28,236.41,236.22,236.22,1901.0,232.7098,232.8379,232.6507,232.6507,1901.0
2024-10-08 12:30:00,236.34,236.45,236.32,236.38,1818.0,232.7689,232.8773,232.7492,232.8083,1818.0
2024-10-08 12:35:00,236.38,236.72,236.38,236.72,6059.0,232.8083,233.1432,232.8083,233.1432,6059.0
2024-10-08 12:40:00,236.79,236.84,236.39,236.4,6536.0,233.2121,233.2614,232.8182,232.828,6536.0
2024-10-08 12:45:00,236.62,236.63,236.42,236.43,1893.0,233.0447,233.0546,232.8477,232.8576,1893.0
2024-10-08 12:50:00,236.24,236.37,236.16,236.21,1464.0,232.6704,232.7985,232.5917,232.6409,1464.0
2024-10-08 12:55:00,236.21,236.53,236.12,236.45,3085.0,232.6409,232.9561,232.5523,232.8773,3085.0
2024-10-08 13:00:00,236.49,236.49,236.3,236.31,2684.0,232.9167,232.9167,232.7295,232.7394,2684.0
2024-10-08 13:05:00,236.22,236.29,235.77,235.77,1417.0,232.6507,232.7197,232.2075,232.2075,1417.0
2024-10-08 13:10:00,235.85,235.9,235.75,235.76,2500.0,232.2863,232.3356,232.1879,232.1977,2500.0
2024-10-08 13:15:00,235.75,235.82,235.58,235.61,1330.0,232.1879,232.2568,232.0204,232.05,1330.0
2024-10-08 13:20:00,235.69,235.85,235.58,235.77,7738.0,232.1288,232.2863,232.0204,232.2075,7738.0
2024-10-08 13:25:00,235.82,235.86,235.7,235.81,5089.0,232.2568,232.2962,232.1386,232.2469,5089.0
2024-10-08 13:30:00,235.81,235.9,235.78,235.79,5568.0,232.2469,232.3356,232.2174,232.2272,5568.0
2024-10-08 13:35:00,235.83,235.87,235.7,235.7,1656.0,232.2666,232.306,232.1386,232.1386,1656.0
2024-10-08 13:40:00,235.7,235.87,235.7,235.76,2818.0,232.1386,232.306,232.1386,232.1977,2818.0
2024-10-08 13:45:00,235.81,235.87,235.74,235.77,2215.0,232.2469,232.306,232.178,232.2075,2215.0
2024-10-08 13:50:00,235.79,235.79,235.52,235.59,2510.0,232.2272,232.2272,231.9613,232.0303,2510.0
2024-10-08 13:55:00,235.56,235.61,235.4,235.48,2790.0,232.0007,232.05,231.8431,231.9219,2790.0
2024-10-08 14:00:00,235.57,235.88,235.52,235.88,3338.0,232.0106,232.3159,231.9613,232.3159,3338.0
2024-10-08 14:05:00,235.94,236.1,235.93,236.01,1306.0,232.375,232.5326,232.3651,232.4439,1306.0
2024-10-08 14:10:00,236.09,236.28,236.06,236.15,1962.0,232.5227,232.7098,232.4932,232.5818,1962.0
2024-10-08 14:15:00,236.15,236.15,236.03,236.14,1005.0,232.5818,232.5818,232.4636,232.572,1005.0
2024-10-08 14:20:00,236.09,236.2,236.05,236.14,3449.0,232.5227,232.6311,232.4833,232.572,3449.0
2024-10-08 14:25:00,236.22,236.23,235.85,235.99,8061.0,232.6507,232.6606,232.2863,232.4242,8061.0
2024-10-08 14:30:00,236.1,236.1,235.84,236.1,2096.0,232.5326,232.5326,232.2765,232.5326,2096.0
2024-10-08 14:35:00,236.11,236.42,236.01,236.34,4943.0,232.5424,232.8477,232.4439,232.7689,4943.0
2024-10-08 14:40:00,236.35,236.41,236.24,236.25,2006.0,232.7788,232.8379,232.6704,232.6803,2006.0
2024-10-08 14:45:00,236.25,236.31,236.05,236.18,4611.0,232.6803,232.7394,232.4833,232.6114,4611.0
2024-10-08 14:50:00,236.24,236.81,236.2,236.72,8806.0,232.6704,233.2318,232.6311,233.1432,8806.0
2024-10-08 14:55:00,236.72,236.72,236.58,236.62,2568.0,233.1432,233.1432,233.0053,233.0447,2568.0
2024-10-08 15:00:00,236.57,236.63,236.54,236.56,2268.0,232.9955,233.0546,232.9659,232.9856,2268.0
2024-10-08 15:05:00,236.52,236.56,236.24,236.4,3636.0,232.9462,232.9856,232.6704,232.828,3636.0
2024-10-08 15:10:00,236.33,236.53,236.24,236.5,4917.0,232.7591,232.9561,232.6704,232.9265,4917.0
2024-10-08 15:15:00,236.5,236.5,236.42,236.49,1512.0,232.9265,232.9265,232.8477,232.9167,1512.0
2024-10-08 15:20:00,236.48,236.48,236.24,236.34,3866.0,232.9068,232.9068,232.6704,232.7689,3866.0
2024-10-08 15:25:00,236.37,236.47,236.31,236.47,7813.0,232.7985,232.897,232.7394,232.897,7813.0
2024-10-08 15:30:00,236.44,236.78,236.41,236.7,4161.0,232.8674,233.2023,232.8379,233.1235,4161.0
2024-10-08 15:35:00,236.81,236.97,236.72,236.96,1743.0,233.2318,233.3894,233.1432,233.3796,1743.0
2024-10-08 15:40:00,236.95,237.07,236.81,237.07,2501.0,233.3697,233.4879,233.2318,233.4879,2501.0
2024-10-08 15:45:00,237.11,237.45,237.07,237.39,22157.0,233.5273,233.8622,233.4879,233.8031,22157.0
2024-10-08 15:50:00,237.36,237.43,237.12,237.24,9189.0,233.7735,233.8425,233.5372,233.6553,9189.0
2024-10-08 15:55:00,237.2,237.41,237.0,237.0,27413.0,233.6159,233.8228,233.419,233.419,27413.0
2024-10-09 09:30:00,236.95,237.39,235.63,235.75,12338.0,233.3697,233.8031,232.0697,232.1879,12338.0
2024-10-09 09:35:00,235.88,236.13,235.52,236.13,3029.0,232.3159,232.5621,231.9613,232.5621,3029.0
2024-10-09 09:40:00,235.97,236.43,235.82,236.43,5159.0,232.4045,232.8576,232.2568,232.8576,5159.0
2024-10-09 09:45:00,236.12,236.34,235.78,236.25,5792.0,232.5523,232.7689,232.2174,232.6803,5792.0
2024-10-09 09:50:00,236.1,236.46,235.92,236.17,22619.0,232.5326,232.8871,232.3553,232.6015,22619.0
2024-10-09 09:55:00,236.17,236.22,235.7,235.7,8565.0,232.6015,232.6507,232.1386,232.1386,8565.0
2024-10-09 10:00:00,235.7,236.31,235.7,236.12,10489.0,232.1386,232.7394,232.1386,232.5523,10489.0
2024-10-09 10:05:00,236.15,236.56,235.94,236.56,3660.0,232.5818,232.9856,232.375,232.9856,3660.0
2024-10-09 10:10:00,236.7,236.82,236.61,236.81,4185.0,233.1235,233.2417,233.0349,233.2318,4185.0
2024-10-09 10:15:00,236.84,236.84,236.36,236.46,1305.0,233.2614,233.2614,232.7886,232.8871,1305.0
2024-10-09 10:20:00,236.14,236.55,236.13,236.33,75311.0,232.572,232.9758,232.5621,232.7591,75311.0
2024-10-09 10:25:00,236.28,236.56,236.28,236.56,400.0,232.7098,232.9856,232.7098,232.9856,400.0
2024-10-09 10:30:00,236.47,236.49,235.95,236.33,2004.0,232.897,232.9167,232.3848,232.7591,2004.0
2024-10-09 10:35:00,236.2,236.31,235.94,236.09,1608.0,232.6311,232.7394,232.375,232.5227,1608.0
2024-10-09 10:40:00,235.98,236.16,235.7,235.7,1340.0,232.4144,232.5917,232.1386,232.1386,1340.0
2024-10-09 10:45:00,235.7,235.91,235.34,235.66,6186.0,232.1386,232.3454,231.784,232.0992,6186.0
2024-10-09 10:50:00,235.73,236.1,235.62,236.07,4256.0,232.1682,232.5326,232.0598,232.503,4256.0
2024-10-09 10:55:00,235.91,236.35,235.89,236.34,3159.0,232.3454,232.7788,232.3257,232.7689,3159.0
2024-10-09 11:00:00,236.36,236.42,236.08,236.2,1700.0,232.7886,232.8477,232.5129,232.6311,1700.0
2024-10-09 11:05:00,236.2,236.42,236.2,236.21,2093.0,232.6311,232.8477,232.6311,232.6409,2093.0
2024-10-09 11:10:00,236.27,236.58,236.19,236.58,2676.0,232.7,233.0053,232.6212,233.0053,2676.0
2024-10-09 11:15:00,236.58,236.68,236.45,236.56,1649.0,233.0053,233.1038,232.8773,232.9856,1649.0
2024-10-09 11:20:00,236.69,237.07,236.69,236.94,8642.0,233.1136,233.4879,233.1136,233.3599,8642.0
2024-10-09 11:25:00,236.83,236.96,236.73,236.96,4728.0,233.2515,233.3796,233.153,233.3796,4728.0
2024-10-09 11:30:00,236.96,237.31,236.87,237.24,10338.0,233.3796,233.7243,233.2909,233.6553,10338.0
2024-10-09 11:35:00,237.32,237.78,237.32,237.78,5323.0,233.7341,234.1872,233.7341,234.1872,5323.0
2024-10-09 11:40:00,237.77,238.11,237.76,238.07,1855.0,234.1773,234.5122,234.1675,234.4728,1855.0
2024-10-09 11:45:00,238.06,238.45,238.06,238.45,3112.0,234.4629,234.8471,234.4629,234.8471,3112.0
2024-10-09 11:50:00,238.4,238.53,238.4,238.45,784.0,234.7978,234.9258,234.7978,234.8471,784.0
2024-10-09 11:55:00,238.38,238.62,238.22,238.57,1591.0,234.7781,235.0145,234.6205,234.9652,1591.0
2024-10-09 12:00:00,238.49,238.69,238.32,238.51,4780.0,234.8864,235.0834,234.719,234.9061,4780.0
2024-10-09 12:05:00,238.51,238.73,238.39,238.68,1840.0,234.9061,235.1228,234.788,235.0736,1840.0
2024-10-09 12:10:00,238.88,238.95,238.88,238.95,300.0,235.2706,235.3395,235.2706,235.3395,300.0
2024-10-09 12:15:00,238.95,238.95,238.66,238.81,5399.0,235.3395,235.3395,235.0539,235.2016,5399.0
2024-10-09 12:20:00,238.97,238.97,238.78,238.83,925.0,235.3592,235.3592,235.1721,235.2213,925.0
2024-10-09 12:25:00,238.83,238.83,238.2,238.2,2418.0,235.2213,235.2213,234.6008,234.6008,2418.0
2024-10-09 12:30:00,238.34,238.35,238.12,238.12,2753.0,234.7387,234.7486,234.522,234.522,2753.0
2024-10-09 12:35:00,238.22,238.22,237.88,237.91,1232.0,234.6205,234.6205,234.2857,234.3152,1232.0
2024-10-09 12:40:00,237.9,237.9,237.66,237.66,400.0,234.3054,234.3054,234.069,234.069,400.0
2024-10-09 12:45:00,237.99,238.14,237.88,238.05,2376.0,234.394,234.5417,234.2857,234.4531,2376.0
2024-10-09 12:50:00,238.11,238.11,237.74,237.86,3124.0,234.5122,234.5122,234.1478,234.266,3124.0
2024-10-09 12:55:00,237.86,237.92,237.75,237.78,2005.0,234.266,234.3251,234.1576,234.1872,2005.0
2024-10-09 13:00:00,237.78,237.85,237.6,237.64,2024.0,234.1872,234.2561,234.0099,234.0493,2024.0
2024-10-09 13:05:00,237.63,237.76,237.53,237.76,1600.0,234.0394,234.1675,233.941,234.1675,1600.0
2024-10-09 13:10:00,237.64,237.92,237.64,237.76,3660.0,234.0493,234.3251,234.0493,234.1675,3660.0
2024-10-09 13:15:00,237.9,237.91,237.68,237.91,801.0,234.3054,234.3152,234.0887,234.3152,801.0
2024-10-09 13:20:00,237.96,238.2,237.96,238.06,2086.0,234.3645,234.6008,234.3645,234.4629,2086.0
2024-10-09 13:25:00,238.17,238.19,237.87,237.88,3185.0,234.5713,234.591,234.2758,234.2857,3185.0
2024-10-09 13:30:00,238.02,238.17,237.95,238.01,2606.0,234.4236,234.5713,234.3546,234.4137,2606.0
2024-10-09 13:35:00,237.99,238.02,237.91,237.91,946.0,234.394,234.4236,234.3152,234.3152,946.0
2024-10-09 13:40:00,237.82,237.97,237.82,237.97,498.0,234.2266,234.3743,234.2266,234.3743,498.0
2024-10-09 13:45:00,237.94,237.94,237.79,237.82,1799.0,234.3448,234.3448,234.197,234.2266,1799.0
2024-10-09 13:50:00,237.82,237.89,237.39,237.39,1950.0,234.2266,234.2955,233.8031,233.8031,1950.0
2024-10-09 13:55:00,237.54,237.76,237.45,237.45,2114.0,233.9508,234.1675,233.8622,233.8622,2114.0
2024-10-09 14:00:00,237.49,237.58,237.43,237.52,1885.0,233.9016,233.9902,233.8425,233.9311,1885.0
2024-10-09 14:05:00,237.54,237.6,237.47,237.57,1588.0,233.9508,234.0099,233.8819,233.9804,1588.0
2024-10-09 14:10:00,237.57,237.68,237.44,237.59,2324.0,233.9804,234.0887,233.8523,234.0,2324.0
2024-10-09 14:15:00,237.59,237.78,237.55,237.7,1886.0,234.0,234.1872,233.9607,234.1084,1886.0
2024-10-09 14:20:00,237.75,237.75,237.17,237.18,900.0,234.1576,234.1576,233.5864,233.5962,900.0
2024-10-09 14:25:00,237.2,237.38,237.18,237.36,1371.0,233.6159,233.7932,233.5962,233.7735,1371.0
2024-10-09 14:30:00,237.17,237.32,237.15,237.26,1000.0,233.5864,233.7341,233.5667,233.675,1000.0
2024-10-09 14:35:00,237.26,237.32,237.26,237.28,300.0,233.675,233.7341,233.675,233.6947,300.0
2024-10-09 14:40:00,237.38,237.38,237.15,237.35,1563.0,233.7932,233.7932,233.5667,233.7637,1563.0
2024-10-09 14:45:00,237.24,237.53,237.23,237.53,1158.0,233.6553,233.941,233.6455,233.941,1158.0
2024-10-09 14:50:00,237.47,237.47,237.22,237.33,2320.0,233.8819,233.8819,233.6356,233.744,2320.0
2024-10-09 14:55:00,237.37,237.71,237.3,237.61,2757.0,233.7834,234.1182,233.7144,234.0197,2757.0
2024-10-09 15:00:00,237.54,237.54,237.32,237.39,1725.0,233.9508,233.9508,233.7341,233.8031,1725.0
2024-10-09 15:05:00,237.4,237.46,237.37,237.42,784.0,233.8129,233.872,233.7834,233.8326,784.0
2024-10-09 15:10:00,237.53,237.53,237.27,237.4,2128.0,233.941,233.941,233.6849,233.8129,2128.0
2024-10-09 15:15:00,237.47,237.74,237.41,237.74,5803.0,233.8819,234.1478,233.8228,234.1478,5803.0
2024-10-09 15:20:00,237.74,237.84,237.59,237.59,2465.0,234.1478,234.2463,234.0,234.0,2465.0
2024-10-09 15:25:00,237.72,238.14,237.71,238.06,12046.0,234.1281,234.5417,234.1182,234.4629,12046.0
2024-10-09 15:30:00,238.0,238.49,237.92,238.33,3777.0,234.4039,234.8864,234.3251,234.7289,3777.0
2024-10-09 15:35:00,238.31,238.41,238.14,238.25,5831.0,234.7092,234.8077,234.5417,234.6501,5831.0
2024-10-09 15:40:00,238.2,238.29,238.08,238.12,5823.0,234.6008,234.6895,234.4826,234.522,5823.0
2024-10-09 15:45:00,238.15,238.32,238.01,238.29,4854.0,234.5516,234.719,234.4137,234.6895,4854.0
2024-10-09 15:50:00,238.34,238.65,238.31,238.54,10370.0,234.7387,235.044,234.7092,234.9357,10370.0
2024-10-09 15:55:00,238.54,238.72,238.17,238.25,32930.0,234.9357,235.113,234.5713,234.6501,32930.0
2024-10-10 09:30:00,238.61,238.61,236.73,237.54,8095.0,235.0046,235.0046,233.153,233.9508,8095.0
2024-10-10 09:35:00,237.65,238.32,237.44,237.44,1059.0,234.0591,234.719,233.8523,233.8523,1059.0
2024-10-10 09:40:00,238.17,238.18,237.14,237.26,948.0,234.5713,234.5811,233.5568,233.675,948.0
2024-10-10 09:45:00,237.49,238.27,237.14,238.17,2614.0,233.9016,234.6698,233.5568,234.5713,2614.0
2024-10-10 09:50:00,238.14,238.47,238.14,238.47,914.0,234.5417,234.8668,234.5417,234.8668,914.0
2024-10-10 09:55:00,237.96,238.08,237.27,237.42,3983.0,234.3645,234.4826,233.6849,233.8326,3983.0
2024-10-10 10:00:00,237.6,237.63,237.05,237.41,2076.0,234.0099,234.0394,233.4682,233.8228,2076.0
2024-10-10 10:05:00,237.47,238.01,237.47,238.01,2342.0,233.8819,234.4137,233.8819,234.4137,2342.0
2024-10-10 10:10:00,237.85,237.95,237.82,237.82,1304.0,234.2561,234.3546,234.2266,234.2266,1304.0
2024-10-10 10:15:00,237.82,237.82,237.43,237.43,1025.0,234.2266,234.2266,233.8425,233.8425,1025.0
2024-10-10 10:20:00,237.4,237.4,237.02,237.09,7556.0,233.8129,233.8129,233.4387,233.5076,7556.0
2024-10-10 10:25:00,237.0,237.05,236.78,236.78,2270.0,233.419,233.4682,233.2023,233.2023,2270.0
2024-10-10 10:30:00,236.87,237.11,236.78,236.96,13901.0,233.2909,233.5273,233.2023,233.3796,13901.0
2024-10-10 10:35:00,237.05,237.34,237.04,237.18,1966.0,233.4682,233.7538,233.4584,233.5962,1966.0
2024-10-10 10:40:00,237.19,237.2,236.88,236.95,1657.0,233.6061,233.6159,233.3008,233.3697,1657.0
2024-10-10 10:45:00,236.82,236.82,236.67,236.78,700.0,233.2417,233.2417,233.0939,233.2023,700.0
2024-10-10 10:50:00,236.81,237.06,236.76,236.89,4000.0,233.2318,233.4781,233.1826,233.3106,4000.0
2024-10-10 10:55:00,236.89,236.89,236.66,236.66,2400.0,233.3106,233.3106,233.0841,233.0841,2400.0
2024-10-10 11:00:00,236.71,236.8,236.53,236.63,2574.0,233.1333,233.222,232.9561,233.0546,2574.0
2024-10-10 11:05:00,236.67,236.8,236.53,236.62,1161.0,233.0939,233.222,232.9561,233.0447,1161.0
2024-10-10 11:10:00,236.66,236.66,236.24,236.24,4235.0,233.0841,233.0841,232.6704,232.6704,4235.0
2024-10-10 11:15:00,236.25,236.33,236.14,236.2,3686.0,232.6803,232.7591,232.572,232.6311,3686.0
2024-10-10 11:20:00,236.14,236.18,235.81,235.94,5427.0,232.572,232.6114,232.2469,232.375,5427.0
2024-10-10 11:25:00,236.04,236.04,235.76,236.0,3533.0,232.4735,232.4735,232.1977,232.4341,3533.0
2024-10-10 11:30:00,236.03,236.11,235.89,235.89,1674.0,232.4636,232.5424,232.3257,232.3257,1674.0
2024-10-10 11:35:00,235.83,236.02,235.81,236.0,2998.0,232.2666,232.4538,232.2469,232.4341,2998.0
2024-10-10 11:40:00,236.0,236.15,235.97,235.97,3747.0,232.4341,232.5818,232.4045,232.4045,3747.0
2024-10-10 11:45:00,235.96,236.02,235.82,235.9,1836.0,232.3947,232.4538,232.2568,232.3356,1836.0
2024-10-10 11:50:00,235.97,236.03,235.87,236.0,1795.0,232.4045,232.4636,232.306,232.4341,1795.0
2024-10-10 11:55:00,235.97,236.07,235.83,235.84,6830.0,232.4045,232.503,232.2666,232.2765,6830.0
2024-10-10 12:00:00,235.84,235.89,235.63,235.63,3693.0,232.2765,232.3257,232.0697,232.0697,3693.0
2024-10-10 12:05:00,235.65,235.87,235.63,235.87,3296.0,232.0894,232.306,232.0697,232.306,3296.0
2024-10-10 12:10:00,235.91,236.06,235.9,236.02,2246.0,232.3454,232.4932,232.3356,232.4538,2246.0
2024-10-10 12:15:00,236.05,236.07,235.82,235.92,6206.0,232.4833,232.503,232.2568,232.3553,6206.0
2024-10-10 12:20:00,235.98,236.1,235.94,235.94,5463.0,232.4144,232.5326,232.375,232.375,5463.0
2024-10-10 12:25:00,235.94,236.09,235.87,236.09,5206.0,232.375,232.5227,232.306,232.5227,5206.0
2024-10-10 12:30:00,236.15,236.31,236.09,236.16,3037.0,232.5818,232.7394,232.5227,232.5917,3037.0
2024-10-10 12:35:00,236.22,236.35,236.14,236.14,2031.0,232.6507,232.7788,232.572,232.572,2031.0
2024-10-10 12:40:00,236.08,236.19,235.39,235.5,2114.0,232.5129,232.6212,231.8333,231.9416,2114.0
2024-10-10 12:45:00,235.51,235.6,235.41,235.5,2389.0,231.9515,232.0401,231.853,231.9416,2389.0
2024-10-10 12:50:00,235.57,235.62,235.47,235.48,4157.0,232.0106,232.0598,231.9121,231.9219,4157.0
2024-10-10 12:55:00,235.61,235.61,235.46,235.53,1262.0,232.05,232.05,231.9022,231.9712,1262.0
2024-10-10 13:00:00,235.48,235.48,235.16,235.22,4736.0,231.9219,231.9219,231.6068,231.6659,4736.0
2024-10-10 13:05:00,235.1,235.27,235.04,235.11,5737.0,231.5477,231.7151,231.4886,231.5575,5737.0
2024-10-10 13:10:00,235.07,235.15,235.07,235.1,2552.0,231.5181,231.5969,231.5181,231.5477,2552.0
2024-10-10 13:15:00,235.07,235.26,235.07,235.23,3904.0,231.5181,231.7053,231.5181,231.6757,3904.0
2024-10-10 13:20:00,235.22,235.32,235.21,235.26,2034.0,231.6659,231.7643,231.656,231.7053,2034.0
2024-10-10 13:25:00,235.3,235.35,235.16,235.19,4693.0,231.7447,231.7939,231.6068,231.6363,4693.0
2024-10-10 13:30:00,235.19,235.24,235.02,235.16,3537.0,231.6363,231.6856,231.4689,231.6068,3537.0
2024-10-10 13:35:00,235.16,235.31,235.13,235.31,6233.0,231.6068,231.7545,231.5772,231.7545,6233.0
2024-10-10 13:40:00,235.48,235.58,235.44,235.54,4972.0,231.9219,232.0204,231.8825,231.981,4972.0
2024-10-10 13:45:00,235.54,235.78,235.46,235.71,3840.0,231.981,232.2174,231.9022,232.1485,3840.0
2024-10-10 13:50:00,235.71,235.71,235.19,235.25,3837.0,232.1485,232.1485,231.6363,231.6954,3837.0
2024-10-10 13:55:00,235.25,235.5,235.17,235.45,1948.0,231.6954,231.9416,231.6166,231.8924,1948.0
2024-10-10 14:00:00,235.49,235.49,235.25,235.37,2528.0,231.9318,231.9318,231.6954,231.8136,2528.0
2024-10-10 14:05:00,235.37,235.42,235.25,235.41,2070.0,231.8136,231.8628,231.6954,231.853,2070.0
2024-10-10 14:10:00,235.39,235.92,235.35,235.66,11422.0,231.8333,232.3553,231.7939,232.0992,11422.0
2024-10-10 14:15:00,235.64,235.66,235.29,235.34,3492.0,232.0795,232.0992,231.7348,231.784,3492.0
2024-10-10 14:20:00,235.3,235.38,235.17,235.29,2132.0,231.7447,231.8234,231.6166,231.7348,2132.0
2024-10-10 14:25:00,235.25,235.43,235.18,235.39,3039.0,231.6954,231.8727,231.6265,231.8333,3039.0
2024-10-10 14:30:00,235.31,235.32,235.2,235.32,3116.0,231.7545,231.7643,231.6462,231.7643,3116.0
2024-10-10 14:35:00,235.31,235.49,235.27,235.48,4543.0,231.7545,231.9318,231.7151,231.9219,4543.0
2024-10-10 14:40:00,235.48,235.48,235.04,235.15,7644.0,231.9219,231.9219,231.4886,231.5969,7644.0
2024-10-10 14:45:00,235.15,235.34,235.04,235.33,2001.0,231.5969,231.784,231.4886,231.7742,2001.0
2024-10-10 14:50:00,235.33,235.33,235.09,235.21,5133.0,231.7742,231.7742,231.5378,231.656,5133.0
2024-10-10 14:55:00,235.33,235.44,235.23,235.26,2999.0,231.7742,231.8825,231.6757,231.7053,2999.0
2024-10-10 15:00:00,235.3,235.44,235.29,235.34,3502.0,231.7447,231.8825,231.7348,231.784,3502.0
2024-10-10 15:05:00,235.34,235.41,235.23,235.24,4041.0,231.784,231.853,231.6757,231.6856,4041.0
2024-10-10 15:10:00,235.33,235.34,235.05,235.13,7202.0,231.7742,231.784,231.4984,231.5772,7202.0
2024-10-10 15:15:00,235.08,235.11,234.92,235.09,4415.0,231.528,231.5575,231.3704,231.5378,4415.0
2024-10-10 15:20:00,235.12,235.15,234.96,235.11,4053.0,231.5674,231.5969,231.4098,231.5575,4053.0
2024-10-10 15:25:00,235.0,235.17,234.94,235.08,4006.0,231.4492,231.6166,231.3901,231.528,4006.0
2024-10-10 15:30:00,235.18,235.49,235.17,235.46,5651.0,231.6265,231.9318,231.6166,231.9022,5651.0
2024-10-10 15:35:00,235.46,235.74,235.46,235.74,6851.0,231.9022,232.178,231.9022,232.178,6851.0
2024-10-10 15:40:00,235.76,235.82,235.56,235.57,4112.0,232.1977,232.2568,232.0007,232.0106,4112.0
2024-10-10 15:45:00,235.51,235.57,235.29,235.46,8402.0,231.9515,232.0106,231.7348,231.9022,8402.0
2024-10-10 15:50:00,235.38,235.83,235.38,235.66,18876.0,231.8234,232.2666,231.8234,232.0992,18876.0
2024-10-10 15:55:00,235.64,235.71,235.39,235.44,56672.0,232.0795,232.1485,231.8333,231.8825,56672.0
2024-10-11 09:30:00,236.13,236.17,235.26,236.17,6492.0,232.5621,232.6015,231.7053,232.6015,6492.0
2024-10-11 09:35:00,236.28,236.88,235.55,236.19,1032.0,232.7098,233.3008,231.9909,232.6212,1032.0
2024-10-11 09:40:00,236.21,236.21,236.17,236.17,800.0,232.6409,232.6409,232.6015,232.6015,800.0
2024-10-11 09:45:00,236.42,236.73,236.42,236.67,3170.0,232.8477,233.153,232.8477,233.0939,3170.0
2024-10-11 09:50:00,236.5,236.72,236.5,236.51,1180.0,232.9265,233.1432,232.9265,232.9364,1180.0
2024-10-11 09:55:00,236.67,236.78,236.61,236.67,1048.0,233.0939,233.2023,233.0349,233.0939,1048.0
2024-10-11 10:00:00,236.67,236.81,236.45,236.56,3829.0,233.0939,233.2318,232.8773,232.9856,3829.0
2024-10-11 10:05:00,236.58,236.9,236.57,236.57,2238.0,233.0053,233.3205,232.9955,232.9955,2238.0
2024-10-11 10:10:00,236.71,236.96,236.69,236.95,910.0,233.1333,233.3796,233.1136,233.3697,910.0
2024-10-11 10:15:00,237.0,237.43,236.95,237.43,1837.0,233.419,233.8425,233.3697,233.8425,1837.0
2024-10-11 10:20:00,237.28,237.31,236.89,237.09,11330.0,233.6947,233.7243,233.3106,233.5076,11330.0
2024-10-11 10:25:00,236.89,237.17,236.85,236.99,4078.0,233.3106,233.5864,233.2712,233.4091,4078.0
2024-10-11 10:30:00,237.09,237.18,236.97,237.14,3518.0,233.5076,233.5962,233.3894,233.5568,3518.0
2024-10-11 10:35:00,237.13,237.14,236.88,237.01,4091.0,233.547,233.5568,233.3008,233.4288,4091.0
2024-10-11 10:40:00,237.0,237.09,236.75,236.75,8577.0,233.419,233.5076,233.1727,233.1727,8577.0
2024-10-11 10:45:00,236.75,237.12,236.75,237.1,3043.0,233.1727,233.5372,233.1727,233.5175,3043.0
2024-10-11 10:50:00,237.1,237.31,237.01,237.24,5372.0,233.5175,233.7243,233.4288,233.6553,5372.0
2024-10-11 10:55:00,237.24,237.38,237.15,237.25,4594.0,233.6553,233.7932,233.5667,233.6652,4594.0
2024-10-11 11:00:00,237.25,237.25,237.03,237.08,3313.0,233.6652,233.6652,233.4485,233.4978,3313.0
2024-10-11 11:05:00,237.09,237.14,236.81,236.81,4136.0,233.5076,233.5568,233.2318,233.2318,4136.0
2024-10-11 11:10:00,236.9,236.97,236.48,236.66,3649.0,233.3205,233.3894,232.9068,233.0841,3649.0
2024-10-11 11:15:00,236.64,236.66,236.36,236.61,5642.0,233.0644,233.0841,232.7886,233.0349,5642.0
2024-10-11 11:20:00,236.64,236.64,236.36,236.47,4869.0,233.0644,233.0644,232.7886,232.897,4869.0
2024-10-11 11:25:00,236.4,236.49,236.24,236.34,4040.0,232.828,232.9167,232.6704,232.7689,4040.0
2024-10-11 11:30:00,236.29,236.4,236.06,236.28,7557.0,232.7197,232.828,232.4932,232.7098,7557.0
2024-10-11 11:35:00,236.29,236.29,236.11,236.28,1391.0,232.7197,232.7197,232.5424,232.7098,1391.0
2024-10-11 11:40:00,236.26,236.26,235.72,236.08,6061.0,232.6901,232.6901,232.1583,232.5129,6061.0
2024-10-11 11:45:00,236.08,236.29,236.04,236.22,3931.0,232.5129,232.7197,232.4735,232.6507,3931.0
2024-10-11 11:50:00,236.22,236.58,236.19,236.41,7466.0,232.6507,233.0053,232.6212,232.8379,7466.0
2024-10-11 11:55:00,236.39,236.47,236.37,236.47,1900.0,232.8182,232.897,232.7985,232.897,1900.0
2024-10-11 12:00:00,236.48,236.59,236.37,236.38,4564.0,232.9068,233.0152,232.7985,232.8083,4564.0
2024-10-11 12:05:00,236.34,236.34,235.91,235.92,3140.0,232.7689,232.7689,232.3454,232.3553,3140.0
2024-10-11 12:10:00,235.92,236.35,235.92,236.24,2478.0,232.3553,232.7788,232.3553,232.6704,2478.0
2024-10-11 12:15:00,236.31,236.31,235.88,235.88,2204.0,232.7394,232.7394,232.3159,232.3159,2204.0
2024-10-11 12:20:00,235.99,236.04,235.88,235.97,2238.0,232.4242,232.4735,232.3159,232.4045,2238.0
2024-10-11 12:25:00,235.95,236.15,235.8,236.11,6592.0,232.3848,232.5818,232.2371,232.5424,6592.0
2024-10-11 12:30:00,236.16,236.21,236.09,236.09,1477.0,232.5917,232.6409,232.5227,232.5227,1477.0
2024-10-11 12:35:00,236.15,236.21,235.97,236.01,1605.0,232.5818,232.6409,232.4045,232.4439,1605.0
2024-10-11 12:40:00,236.0,236.15,235.94,235.95,2903.0,232.4341,232.5818,232.375,232.3848,2903.0
2024-10-11 12:45:00,236.05,236.1,235.81,235.96,4439.0,232.4833,232.5326,232.2469,232.3947,4439.0
2024-10-11 12:50:00,235.96,236.15,235.93,235.95,2910.0,232.3947,232.5818,232.3651,232.3848,2910.0
2024-10-11 12:55:00,235.82,236.18,235.82,236.04,1719.0,232.2568,232.6114,232.2568,232.4735,1719.0
2024-10-11 13:00:00,236.12,236.28,235.92,235.93,1701.0,232.5523,232.7098,232.3553,232.3651,1701.0
2024-10-11 13:05:00,235.93,236.06,235.92,235.96,1010.0,232.3651,232.4932,232.3553,232.3947,1010.0
2024-10-11 13:10:00,235.96,236.23,235.96,236.12,769.0,232.3947,232.6606,232.3947,232.5523,769.0
2024-10-11 13:15:00,236.1,236.1,235.89,235.96,2325.0,232.5326,232.5326,232.3257,232.3947,2325.0
2024-10-11 13:20:00,235.89,236.03,235.88,236.03,1844.0,232.3257,232.4636,232.3159,232.4636,1844.0
2024-10-11 13:25:00,235.99,236.3,235.99,236.3,1647.0,232.4242,232.7295,232.4242,232.7295,1647.0
2024-10-11 13:30:00,236.17,236.23,236.0,236.06,3344.0,232.6015,232.6606,232.4341,232.4932,3344.0
2024-10-11 13:35:00,236.07,236.25,235.97,236.25,3684.0,232.503,232.6803,232.4045,232.6803,3684.0
2024-10-11 13:40:00,236.15,236.3,236.11,236.3,2893.0,232.5818,232.7295,232.5424,232.7295,2893.0
2024-10-11 13:45:00,236.3,236.52,236.27,236.45,1935.0,232.7295,232.9462,232.7,232.8773,1935.0
2024-10-11 13:50:00,236.33,236.47,236.32,236.44,800.0,232.7591,232.897,232.7492,232.8674,800.0
2024-10-11 13:55:00,236.31,236.44,236.25,236.33,5848.0,232.7394,232.8674,232.6803,232.7591,5848.0
2024-10-11 14:00:00,236.42,236.42,236.07,236.17,3604.0,232.8477,232.8477,232.503,232.6015,3604.0
2024-10-11 14:05:00,236.27,236.41,236.26,236.41,1800.0,232.7,232.8379,232.6901,232.8379,1800.0
2024-10-11 14:10:00,236.37,236.42,236.31,236.42,2842.0,232.7985,232.8477,232.7394,232.8477,2842.0
2024-10-11 14:15:00,236.42,236.54,236.38,236.38,1691.0,232.8477,232.9659,232.8083,232.8083,1691.0
2024-10-11 14:20:00,236.42,236.47,236.16,236.16,2118.0,232.8477,232.897,232.5917,232.5917,2118.0
2024-10-11 14:25:00,236.37,236.45,236.16,236.2,11248.0,232.7985,232.8773,232.5917,232.6311,11248.0
2024-10-11 14:30:00,236.2,236.37,236.2,236.33,2544.0,232.6311,232.7985,232.6311,232.7591,2544.0
2024-10-11 14:35:00,236.36,236.36,235.91,235.99,3075.0,232.7886,232.7886,232.3454,232.4242,3075.0
2024-10-11 14:40:00,235.99,236.17,235.94,236.17,2205.0,232.4242,232.6015,232.375,232.6015,2205.0
2024-10-11 14:45:00,236.17,236.28,236.13,236.18,831.0,232.6015,232.7098,232.5621,232.6114,831.0
2024-10-11 14:50:00,236.18,236.3,236.1,236.11,3747.0,232.6114,232.7295,232.5326,232.5424,3747.0
2024-10-11 14:55:00,236.11,236.29,236.0,236.18,2522.0,232.5424,232.7197,232.4341,232.6114,2522.0
2024-10-11 15:00:00,236.13,236.26,236.11,236.24,2003.0,232.5621,232.6901,232.5424,232.6704,2003.0
2024-10-11 15:05:00,236.17,236.17,235.9,236.13,3123.0,232.6015,232.6015,232.3356,232.5621,3123.0
2024-10-11 15:10:00,236.09,236.24,236.09,236.17,1821.0,232.5227,232.6704,232.5227,232.6015,1821.0
2024-10-11 15:15:00,236.17,236.17,235.91,235.91,3285.0,232.6015,232.6015,232.3454,232.3454,3285.0
2024-10-11 15:20:00,235.91,236.07,235.9,236.02,2990.0,232.3454,232.503,232.3356,232.4538,2990.0
2024-10-11 15:25:00,236.02,236.19,235.98,236.01,2888.0,232.4538,232.6212,232.4144,232.4439,2888.0
2024-10-11 15:30:00,235.92,236.09,235.92,236.08,3880.0,232.3553,232.5227,232.3553,232.5129,3880.0
2024-10-11 15:35:00,236.0,236.16,235.95,236.0,3502.0,232.4341,232.5917,232.3848,232.4341,3502.0
2024-10-11 15:40:00,236.04,236.14,235.98,236.06,8058.0,232.4735,232.572,232.4144,232.4932,8058.0
2024-10-11 15:45:00,236.06,236.08,235.85,236.04,6738.0,232.4932,232.5129,232.2863,232.4735,6738.0
2024-10-11 15:50:00,236.09,236.37,236.03,236.32,18866.0,232.5227,232.7985,232.4636,232.7492,18866.0
2024-10-11 15:55:00,236.38,236.75,236.16,236.51,81770.0,232.8083,233.1727,232.5917,232.9364,81770.0
2024-10-14 09:30:00,236.62,236.62,236.0,236.0,9583.0,233.0447,233.0447,232.4341,232.4341,9583.0
2024-10-14 09:35:00,235.8,236.07,235.44,236.07,1274.0,232.2371,232.503,231.8825,232.503,1274.0
2024-10-14 09:40:00,235.77,236.03,235.76,235.99,512.0,232.2075,232.4636,232.1977,232.4242,512.0
2024-10-14 09:45:00,236.09,236.54,236.09,236.48,1245.0,232.5227,232.9659,232.5227,232.9068,1245.0
2024-10-14 09:50:00,236.55,236.76,236.47,236.61,2328.0,232.9758,233.1826,232.897,233.0349,2328.0
2024-10-14 09:55:00,236.69,236.69,236.37,236.38,1540.0,233.1136,233.1136,232.7985,232.8083,1540.0
2024-10-14 10:00:00,236.56,237.42,236.56,237.4,3932.0,232.9856,233.8326,232.9856,233.8129,3932.0
2024-10-14 10:05:00,237.34,237.72,237.34,237.54,6762.0,233.7538,234.1281,233.7538,233.9508,6762.0
2024-10-14 10:10:00,237.68,237.75,237.65,237.65,1640.0,234.0887,234.1576,234.0591,234.0591,1640.0
2024-10-14 10:15:00,237.75,238.33,237.74,238.32,1428.0,234.1576,234.7289,234.1478,234.719,1428.0
2024-10-14 10:20:00,238.33,238.35,238.3,238.34,986.0,234.7289,234.7486,234.6993,234.7387,986.0
2024-10-14 10:25:00,238.27,238.27,238.09,238.1,1731.0,234.6698,234.6698,234.4925,234.5023,1731.0
2024-10-14 10:30:00,237.97,238.25,237.9,238.25,1242.0,234.3743,234.6501,234.3054,234.6501,1242.0
2024-10-14 10:35:00,238.06,238.14,237.88,237.88,861.0,234.4629,234.5417,234.2857,234.2857,861.0
2024-10-14 10:40:00,237.89,237.97,237.88,237.96,1616.0,234.2955,234.3743,234.2857,234.3645,1616.0
2024-10-14 10:45:00,238.02,238.05,237.76,237.76,1608.0,234.4236,234.4531,234.1675,234.1675,1608.0
2024-10-14 10:50:00,237.65,237.83,237.65,237.83,1000.0,234.0591,234.2364,234.0591,234.2364,1000.0
2024-10-14 10:55:00,237.76,238.23,237.76,238.09,1688.0,234.1675,234.6304,234.1675,234.4925,1688.0
2024-10-14 11:00:00,238.02,238.31,238.02,238.09,2126.0,234.4236,234.7092,234.4236,234.4925,2126.0
2024-10-14 11:05:00,238.11,238.11,237.92,237.98,1757.0,234.5122,234.5122,234.3251,234.3842,1757.0
2024-10-14 11:10:00,238.11,238.67,238.07,238.66,3828.0,234.5122,235.0637,234.4728,235.0539,3828.0
2024-10-14 11:15:00,238.67,238.67,238.57,238.67,3756.0,235.0637,235.0637,234.9652,235.0637,3756.0
2024-10-14 11:20:00,238.64,238.64,238.4,238.4,900.0,235.0342,235.0342,234.7978,234.7978,900.0
2024-10-14 11:25:00,238.44,238.75,238.42,238.61,1898.0,234.8372,235.1425,234.8175,235.0046,1898.0
2024-10-14 11:30:00,238.7,238.7,238.52,238.52,2948.0,235.0933,235.0933,234.916,234.916,2948.0
2024-10-14 11:35:00,238.65,238.69,238.53,238.69,1338.0,235.044,235.0834,234.9258,235.0834,1338.0
2024-10-14 11:40:00,238.71,238.79,238.71,238.74,1061.0,235.1031,235.1819,235.1031,235.1327,1061.0
2024-10-14 11:45:00,238.76,238.85,238.62,238.72,2178.0,235.1524,235.241,235.0145,235.113,2178.0
2024-10-14 11:50:00,238.61,238.61,238.46,238.49,2190.0,235.0046,235.0046,234.8569,234.8864,2190.0
2024-10-14 11:55:00,238.48,238.48,238.3,238.3,810.0,234.8766,234.8766,234.6993,234.6993,810.0
2024-10-14 12:00:00,238.39,238.46,238.16,238.16,4983.0,234.788,234.8569,234.5614,234.5614,4983.0
2024-10-14 12:05:00,238.27,238.27,238.01,238.02,1281.0,234.6698,234.6698,234.4137,234.4236,1281.0
2024-10-14 12:10:00,237.89,237.94,237.8,237.9,3899.0,234.2955,234.3448,234.2069,234.3054,3899.0
2024-10-14 12:15:00,237.9,237.99,237.74,237.9,3509.0,234.3054,234.394,234.1478,234.3054,3509.0
2024-10-14 12:20:00,237.75,237.98,237.59,237.98,1500.0,234.1576,234.3842,234.0,234.3842,1500.0
2024-10-14 12:25:00,237.92,238.03,237.91,238.03,400.0,234.3251,234.4334,234.3152,234.4334,400.0
2024-10-14 12:30:00,238.03,238.41,238.03,238.41,2355.0,234.4334,234.8077,234.4334,234.8077,2355.0
2024-10-14 12:35:00,238.4,238.54,238.31,238.31,1418.0,234.7978,234.9357,234.7092,234.7092,1418.0
2024-10-14 12:40:00,238.24,238.41,238.24,238.36,714.0,234.6402,234.8077,234.6402,234.7584,714.0
2024-10-14 12:45:00,238.45,238.63,238.45,238.58,3217.0,234.8471,235.0243,234.8471,234.9751,3217.0
2024-10-14 12:50:00,238.62,238.62,238.55,238.6,300.0,235.0145,235.0145,234.9455,234.9948,300.0
2024-10-14 12:55:00,238.63,238.73,238.62,238.72,800.0,235.0243,235.1228,235.0145,235.113,800.0
2024-10-14 13:00:00,238.73,238.73,238.67,238.67,414.0,235.1228,235.1228,235.0637,235.0637,414.0
2024-10-14 13:05:00,238.67,238.7,238.59,238.66,1003.0,235.0637,235.0933,234.9849,235.0539,1003.0
2024-10-14 13:10:00,238.55,238.62,238.5,238.5,700.0,234.9455,235.0145,234.8963,234.8963,700.0
2024-10-14 13:15:00,238.41,238.5,238.39,238.39,1519.0,234.8077,234.8963,234.788,234.788,1519.0
2024-10-14 13:20:00,238.53,238.65,238.48,238.64,4214.0,234.9258,235.044,234.8766,235.0342,4214.0
2024-10-14 13:25:00,238.65,238.74,238.55,238.65,7812.0,235.044,235.1327,234.9455,235.044,7812.0
2024-10-14 13:30:00,238.65,238.74,238.63,238.74,600.0,235.044,235.1327,235.0243,235.1327,600.0
2024-10-14 13:35:00,238.74,238.74,238.62,238.64,1340.0,235.1327,235.1327,235.0145,235.0342,1340.0
2024-10-14 13:40:00,238.64,238.64,238.57,238.64,1659.0,235.0342,235.0342,234.9652,235.0342,1659.0
2024-10-14 13:45:00,238.55,238.64,238.38,238.38,2982.0,234.9455,235.0342,234.7781,234.7781,2982.0
2024-10-14 13:50:00,238.38,238.47,238.32,238.4,1188.0,234.7781,234.8668,234.719,234.7978,1188.0
2024-10-14 13:55:00,238.39,238.46,238.37,238.43,1808.0,234.788,234.8569,234.7683,234.8274,1808.0
2024-10-14 14:00:00,238.43,238.75,238.42,238.7,7980.0,234.8274,235.1425,234.8175,235.0933,7980.0
2024-10-14 14:05:00,238.81,238.89,238.74,238.85,4042.0,235.2016,235.2804,235.1327,235.241,4042.0
2024-10-14 14:10:00,238.83,238.89,238.82,238.89,200.0,235.2213,235.2804,235.2115,235.2804,200.0
2024-10-14 14:15:00,238.76,238.96,238.76,238.86,1814.0,235.1524,235.3493,235.1524,235.2509,1814.0
2024-10-14 14:20:00,238.98,239.17,238.98,239.17,2906.0,235.369,235.5562,235.369,235.5562,2906.0
2024-10-14 14:25:00,239.23,239.24,239.18,239.18,900.0,235.6153,235.6251,235.566,235.566,900.0
2024-10-14 14:30:00,239.18,239.26,239.18,239.22,762.0,235.566,235.6448,235.566,235.6054,762.0
2024-10-14 14:35:00,239.2,239.33,239.19,239.21,914.0,235.5857,235.7138,235.5759,235.5956,914.0
2024-10-14 14:40:00,239.22,239.39,239.22,239.33,834.0,235.6054,235.7729,235.6054,235.7138,834.0
2024-10-14 14:45:00,239.36,239.43,239.28,239.28,2755.0,235.7433,235.8122,235.6645,235.6645,2755.0
2024-10-14 14:50:00,239.31,239.36,239.3,239.36,600.0,235.6941,235.7433,235.6842,235.7433,600.0
2024-10-14 14:55:00,239.36,239.36,239.25,239.27,1308.0,235.7433,235.7433,235.635,235.6547,1308.0
2024-10-14 15:00:00,239.27,239.27,239.03,239.25,1721.0,235.6547,235.6547,235.4183,235.635,1721.0
2024-10-14 15:05:00,239.14,239.21,238.87,239.16,7541.0,235.5266,235.5956,235.2607,235.5463,7541.0
2024-10-14 15:10:00,239.22,239.27,239.16,239.16,2865.0,235.6054,235.6547,235.5463,235.5463,2865.0
2024-10-14 15:15:00,239.16,239.32,239.16,239.27,4298.0,235.5463,235.7039,235.5463,235.6547,4298.0
2024-10-14 15:20:00,239.24,239.52,239.21,239.49,3485.0,235.6251,235.9009,235.5956,235.8713,3485.0
2024-10-14 15:25:00,239.5,239.61,239.43,239.53,2871.0,235.8812,235.9895,235.8122,235.9107,2871.0
2024-10-14 15:30:00,239.57,239.8,239.55,239.74,6486.0,235.9501,236.1767,235.9304,236.1176,6486.0
2024-10-14 15:35:00,239.77,239.87,239.71,239.85,4664.0,236.1471,236.2456,236.088,236.2259,4664.0
2024-10-14 15:40:00,239.87,240.1,239.79,240.01,12026.0,236.2456,236.4721,236.1668,236.3835,12026.0
2024-10-14 15:45:00,240.05,240.32,240.02,240.31,10980.0,236.4229,236.6888,236.3933,236.6789,10980.0
2024-10-14 15:50:00,240.27,240.31,239.98,240.23,25242.0,236.6396,236.6789,236.3539,236.6002,25242.0
2024-10-14 15:55:00,240.28,240.47,239.96,240.05,54648.0,236.6494,236.8365,236.3342,236.4229,54648.0
2024-10-15 09:30:00,240.46,240.89,239.93,240.78,11516.0,236.8267,237.2502,236.3047,237.1418,11516.0
2024-10-15 09:35:00,240.4,241.45,240.07,241.4,12165.0,236.7676,237.8017,236.4426,237.7525,12165.0
2024-10-15 09:40:00,241.51,241.7,240.84,241.36,9369.0,237.8608,238.0479,237.2009,237.7131,9369.0
2024-10-15 09:45:00,241.55,242.74,241.55,242.55,11432.0,237.9002,239.0722,237.9002,238.8851,11432.0
2024-10-15 09:50:00,242.63,242.75,242.18,242.19,3505.0,238.9639,239.0821,238.5207,238.5305,3505.0
2024-10-15 09:55:00,242.08,242.08,241.64,242.01,722.0,238.4222,238.4222,237.9889,238.3533,722.0
2024-10-15 10:00:00,241.9,241.94,241.4,241.4,1700.0,238.2449,238.2843,237.7525,237.7525,1700.0
2024-10-15 10:05:00,241.45,241.69,241.27,241.6,11933.0,237.8017,238.0381,237.6244,237.9495,11933.0
2024-10-15 10:10:00,241.65,242.29,241.62,242.22,7352.0,237.9987,238.629,237.9692,238.5601,7352.0
2024-10-15 10:15:00,242.24,242.72,242.06,242.71,34380.0,238.5798,239.0525,238.4025,239.0427,34380.0
2024-10-15 10:20:00,242.75,243.44,242.72,243.38,18489.0,239.0821,239.7617,239.0525,239.7026,18489.0
2024-10-15 10:25:00,243.38,243.59,243.04,243.4,3410.0,239.7026,239.9094,239.3677,239.7223,3410.0
2024-10-15 10:30:00,243.36,243.77,243.15,243.54,1655.0,239.6829,240.0867,239.476,239.8601,1655.0
2024-10-15 10:35:00,243.54,244.45,243.53,244.02,5193.0,239.8601,240.7564,239.8503,240.3329,5193.0
2024-10-15 10:40:00,244.11,244.5,243.65,243.81,3210.0,240.4215,240.8056,239.9685,240.1261,3210.0
2024-10-15 10:45:00,243.79,243.79,243.39,243.58,5292.0,240.1064,240.1064,239.7124,239.8995,5292.0
2024-10-15 10:50:00,243.0,243.03,242.78,243.0,1815.0,239.3283,239.3579,239.1116,239.3283,1815.0
2024-10-15 10:55:00,242.88,242.93,242.66,242.75,1520.0,239.2101,239.2594,238.9934,239.0821,1520.0
2024-10-15 11:00:00,242.69,243.06,242.6,242.98,3681.0,239.023,239.3874,238.9343,239.3086,3681.0
2024-10-15 11:05:00,242.98,243.34,242.98,243.25,5079.0,239.3086,239.6632,239.3086,239.5745,5079.0
2024-10-15 11:10:00,243.24,243.84,243.13,243.45,12150.0,239.5647,240.1556,239.4563,239.7715,12150.0
2024-10-15 11:15:00,243.37,243.7,243.37,243.58,2813.0,239.6927,240.0177,239.6927,239.8995,2813.0
2024-10-15 11:20:00,243.54,243.78,243.52,243.52,4114.0,239.8601,240.0965,239.8404,239.8404,4114.0
2024-10-15 11:25:00,243.53,243.84,243.49,243.77,4864.0,239.8503,240.1556,239.8109,240.0867,4864.0
2024-10-15 11:30:00,243.87,243.87,243.45,243.46,7282.0,240.1852,240.1852,239.7715,239.7814,7282.0
2024-10-15 11:35:00,243.55,243.76,243.55,243.73,1934.0,239.87,240.0768,239.87,240.0473,1934.0
2024-10-15 11:40:00,243.73,243.83,243.48,243.76,4061.0,240.0473,240.1458,239.8011,240.0768,4061.0
2024-10-15 11:45:00,243.66,243.66,243.35,243.53,5768.0,239.9783,239.9783,239.673,239.8503,5768.0
2024-10-15 11:50:00,243.45,243.48,242.97,243.1,16299.0,239.7715,239.8011,239.2988,239.4268,16299.0
2024-10-15 11:55:00,243.12,243.35,243.04,243.35,4894.0,239.4465,239.673,239.3677,239.673,4894.0
2024-10-15 12:00:00,243.31,243.49,243.27,243.41,2585.0,239.6336,239.8109,239.5942,239.7321,2585.0
2024-10-15 12:05:00,243.41,243.47,243.28,243.31,1440.0,239.7321,239.7912,239.6041,239.6336,1440.0
2024-10-15 12:10:00,243.48,243.52,243.27,243.3,6927.0,239.8011,239.8404,239.5942,239.6238,6927.0
2024-10-15 12:15:00,243.34,243.42,243.19,243.36,4360.0,239.6632,239.742,239.5154,239.6829,4360.0
2024-10-15 12:20:00,243.39,243.46,243.35,243.35,2648.0,239.7124,239.7814,239.673,239.673,2648.0
2024-10-15 12:25:00,243.34,243.42,243.25,243.31,1213.0,239.6632,239.742,239.5745,239.6336,1213.0
2024-10-15 12:30:00,243.33,243.33,243.15,243.24,4375.0,239.6533,239.6533,239.476,239.5647,4375.0
2024-10-15 12:35:00,243.13,243.13,242.83,242.91,8376.0,239.4563,239.4563,239.1609,239.2397,8376.0
2024-10-15 12:40:00,242.87,242.88,242.74,242.74,5132.0,239.2003,239.2101,239.0722,239.0722,5132.0
2024-10-15 12:45:00,242.8,242.91,242.7,242.85,2985.0,239.1313,239.2397,239.0328,239.1806,2985.0
2024-10-15 12:50:00,242.84,242.99,242.8,242.98,6138.0,239.1707,239.3185,239.1313,239.3086,6138.0
2024-10-15 12:55:00,242.94,243.46,242.93,243.27,31679.0,239.2692,239.7814,239.2594,239.5942,31679.0
2024-10-15 13:00:00,243.22,243.37,243.17,243.37,2360.0,239.545,239.6927,239.4957,239.6927,2360.0
2024-10-15 13:05:00,243.31,243.31,243.22,243.29,1400.0,239.6336,239.6336,239.545,239.6139,1400.0
2024-10-15 13:10:00,243.26,243.33,243.18,243.2,9179.0,239.5844,239.6533,239.5056,239.5253,9179.0
2024-10-15 13:15:00,243.33,243.37,243.17,243.26,4305.0,239.6533,239.6927,239.4957,239.5844,4305.0
2024-10-15 13:20:00,243.18,243.28,243.09,243.19,9315.0,239.5056,239.6041,239.4169,239.5154,9315.0
2024-10-15 13:25:00,243.19,243.19,243.17,243.18,1240.0,239.5154,239.5154,239.4957,239.5056,1240.0
2024-10-15 13:30:00,243.18,243.27,243.14,243.21,3605.0,239.5056,239.5942,239.4662,239.5351,3605.0
2024-10-15 13:35:00,243.21,243.29,243.06,243.06,8883.0,239.5351,239.6139,239.3874,239.3874,8883.0
2024-10-15 13:40:00,243.06,243.22,243.06,243.11,7081.0,239.3874,239.545,239.3874,239.4366,7081.0
2024-10-15 13:45:00,243.17,243.17,242.91,242.91,3800.0,239.4957,239.4957,239.2397,239.2397,3800.0
2024-10-15 13:50:00,242.91,242.99,242.46,242.46,9866.0,239.2397,239.3185,238.7965,238.7965,9866.0
2024-10-15 13:55:00,242.47,242.47,242.27,242.33,1406.0,238.8063,238.8063,238.6093,238.6684,1406.0
2024-10-15 14:00:00,242.35,242.45,242.14,242.34,6878.0,238.6881,238.7866,238.4813,238.6783,6878.0
2024-10-15 14:05:00,242.32,242.32,241.71,241.9,3230.0,238.6586,238.6586,238.0578,238.2449,3230.0
2024-10-15 14:10:00,241.93,241.94,241.8,241.92,1731.0,238.2745,238.2843,238.1464,238.2646,1731.0
2024-10-15 14:15:00,241.91,241.91,241.73,241.73,1800.0,238.2548,238.2548,238.0775,238.0775,1800.0
2024-10-15 14:20:00,241.64,241.64,241.57,241.58,1781.0,237.9889,237.9889,237.9199,237.9298,1781.0
2024-10-15 14:25:00,241.47,241.51,241.35,241.41,2939.0,237.8214,237.8608,237.7032,237.7623,2939.0
2024-10-15 14:30:00,241.42,241.42,241.1,241.12,2951.0,237.7722,237.7722,237.457,237.4767,2951.0
2024-10-15 14:35:00,241.14,241.14,241.12,241.12,400.0,237.4964,237.4964,237.4767,237.4767,400.0
2024-10-15 14:40:00,241.19,241.23,240.93,241.01,6455.0,237.5457,237.585,237.2896,237.3684,6455.0
2024-10-15 14:45:00,241.05,241.25,241.02,241.09,3564.0,237.4078,237.6047,237.3782,237.4472,3564.0
2024-10-15 14:50:00,241.04,241.12,241.0,241.06,812.0,237.3979,237.4767,237.3585,237.4176,812.0
2024-10-15 14:55:00,241.01,241.37,241.0,241.37,5519.0,237.3684,237.7229,237.3585,237.7229,5519.0
2024-10-15 15:00:00,241.38,241.44,241.24,241.36,2937.0,237.7328,237.7919,237.5949,237.7131,2937.0
2024-10-15 15:05:00,241.36,241.36,241.13,241.24,3474.0,237.7131,237.7131,237.4866,237.5949,3474.0
2024-10-15 15:10:00,241.21,241.58,241.2,241.5,5210.0,237.5654,237.9298,237.5555,237.851,5210.0
2024-10-15 15:15:00,241.5,241.58,241.41,241.53,3023.0,237.851,237.9298,237.7623,237.8805,3023.0
2024-10-15 15:20:00,241.56,241.81,241.53,241.75,5542.0,237.9101,238.1563,237.8805,238.0972,5542.0
2024-10-15 15:25:00,241.78,241.9,241.78,241.84,3400.0,238.1267,238.2449,238.1267,238.1858,3400.0
2024-10-15 15:30:00,241.84,242.0,241.59,241.65,18573.0,238.1858,238.3434,237.9396,237.9987,18573.0
2024-10-15 15:35:00,241.61,241.9,241.54,241.9,7476.0,237.9593,238.2449,237.8904,238.2449,7476.0
2024-10-15 15:40:00,241.91,241.99,241.75,241.81,4916.0,238.2548,238.3336,238.0972,238.1563,4916.0
2024-10-15 15:45:00,241.87,241.96,241.73,241.74,8146.0,238.2154,238.304,238.0775,238.0873,8146.0
2024-10-15 15:50:00,241.76,242.05,241.68,242.01,16193.0,238.107,238.3927,238.0282,238.3533,16193.0
2024-10-15 15:55:00,242.01,242.03,241.44,241.99,67112.0,238.3533,238.373,237.7919,238.3336,67112.0
2024-10-16 09:30:00,241.4,241.77,241.14,241.2,12681.0,237.7525,238.1169,237.4964,237.5555,12681.0
2024-10-16 09:35:00,241.07,241.21,240.28,240.69,2644.0,237.4275,237.5654,236.6494,237.0532,2644.0
2024-10-16 09:40:00,240.44,241.31,240.41,241.24,1676.0,236.807,237.6638,236.7774,237.5949,1676.0
2024-10-16 09:45:00,241.36,242.74,241.35,242.45,10867.0,237.7131,239.0722,237.7032,238.7866,10867.0
2024-10-16 09:50:00,242.15,242.94,242.14,242.25,17554.0,238.4911,239.2692,238.4813,238.5896,17554.0
2024-10-16 09:55:00,242.49,242.9,242.34,242.72,15844.0,238.826,239.2298,238.6783,239.0525,15844.0
2024-10-16 10:00:00,242.62,242.9,242.17,242.17,9064.0,238.954,239.2298,238.5108,238.5108,9064.0
2024-10-16 10:05:00,242.39,242.4,241.77,241.99,1784.0,238.7275,238.7374,238.1169,238.3336,1784.0
2024-10-16 10:10:00,241.86,241.88,241.4,241.51,5000.0,238.2055,238.2252,237.7525,237.8608,5000.0
2024-10-16 10:15:00,241.51,241.68,241.02,241.02,6798.0,237.8608,238.0282,237.3782,237.3782,6798.0
2024-10-16 10:20:00,241.14,241.3,240.79,240.82,33630.0,237.4964,237.654,237.1517,237.1812,33630.0
2024-10-16 10:25:00,240.84,241.23,240.62,241.04,6420.0,237.2009,237.585,236.9843,237.3979,6420.0
2024-10-16 10:30:00,241.04,241.05,240.87,241.02,4048.0,237.3979,237.4078,237.2305,237.3782,4048.0
2024-10-16 10:35:00,241.03,241.18,241.02,241.04,3870.0,237.3881,237.5358,237.3782,237.3979,3870.0
2024-10-16 10:40:00,241.14,241.14,240.83,241.0,9888.0,237.4964,237.4964,237.1911,237.3585,9888.0
2024-10-16 10:45:00,241.01,241.01,240.75,240.93,5491.0,237.3684,237.3684,237.1123,237.2896,5491.0
2024-10-16 10:50:00,241.04,241.36,241.03,241.34,3308.0,237.3979,237.7131,237.3881,237.6934,3308.0
2024-10-16 10:55:00,241.45,241.45,240.86,240.9,6662.0,237.8017,237.8017,237.2206,237.26,6662.0
2024-10-16 11:00:00,240.8,240.83,240.49,240.63,2671.0,237.1615,237.1911,236.8562,236.9941,2671.0
2024-10-16 11:05:00,240.47,240.63,239.86,239.89,5138.0,236.8365,236.9941,236.2357,236.2653,5138.0
2024-10-16 11:10:00,239.9,239.9,239.7,239.83,4642.0,236.2751,236.2751,236.0782,236.2062,4642.0
2024-10-16 11:15:00,239.83,239.83,239.6,239.75,2392.0,236.2062,236.2062,235.9797,236.1274,2392.0
2024-10-16 11:20:00,239.7,240.09,239.67,239.99,35855.0,236.0782,236.4623,236.0486,236.3638,35855.0
2024-10-16 11:25:00,239.78,239.91,239.6,239.84,1845.0,236.157,236.285,235.9797,236.2161,1845.0
2024-10-16 11:30:00,239.72,239.72,239.28,239.65,4957.0,236.0979,236.0979,235.6645,236.0289,4957.0
2024-10-16 11:35:00,239.54,239.54,239.53,239.53,450.0,235.9206,235.9206,235.9107,235.9107,450.0
2024-10-16 11:40:00,239.52,239.73,239.52,239.66,9087.0,235.9009,236.1077,235.9009,236.0388,9087.0
2024-10-16 11:45:00,239.66,239.98,239.61,239.81,10346.0,236.0388,236.3539,235.9895,236.1865,10346.0
2024-10-16 11:50:00,239.64,239.8,239.34,239.56,2127.0,236.0191,236.1767,235.7236,235.9403,2127.0
2024-10-16 11:55:00,239.72,239.72,239.57,239.58,1728.0,236.0979,236.0979,235.9501,235.96,1728.0
2024-10-16 12:00:00,239.59,239.62,239.39,239.4,3804.0,235.9698,235.9994,235.7729,235.7827,3804.0
2024-10-16 12:05:00,239.56,239.59,239.5,239.53,1622.0,235.9403,235.9698,235.8812,235.9107,1622.0
2024-10-16 12:10:00,239.54,239.57,239.36,239.42,1854.0,235.9206,235.9501,235.7433,235.8024,1854.0
2024-10-16 12:15:00,239.42,239.8,239.41,239.8,7975.0,235.8024,236.1767,235.7925,236.1767,7975.0
2024-10-16 12:20:00,239.84,240.22,239.8,240.06,14749.0,236.2161,236.5903,236.1767,236.4327,14749.0
2024-10-16 12:25:00,240.06,240.06,239.84,239.9,2000.0,236.4327,236.4327,236.2161,236.2751,2000.0
2024-10-16 12:30:00,239.96,239.96,239.69,239.83,2949.0,236.3342,236.3342,236.0683,236.2062,2949.0
2024-10-16 12:35:00,239.85,240.01,239.74,239.94,7697.0,236.2259,236.3835,236.1176,236.3145,7697.0
2024-10-16 12:40:00,239.94,240.1,239.93,240.08,10410.0,236.3145,236.4721,236.3047,236.4524,10410.0
2024-10-16 12:45:00,240.07,240.07,239.74,239.88,4865.0,236.4426,236.4426,236.1176,236.2554,4865.0
2024-10-16 12:50:00,239.76,239.92,239.65,239.73,6270.0,236.1373,236.2948,236.0289,236.1077,6270.0
2024-10-16 12:55:00,239.72,239.86,239.61,239.68,7948.0,236.0979,236.2357,235.9895,236.0585,7948.0
2024-10-16 13:00:00,239.73,239.93,239.73,239.81,4014.0,236.1077,236.3047,236.1077,236.1865,4014.0
2024-10-16 13:05:00,239.83,239.86,239.6,239.71,10040.0,236.2062,236.2357,235.9797,236.088,10040.0
2024-10-16 13:10:00,239.65,239.76,239.65,239.73,2443.0,236.0289,236.1373,236.0289,236.1077,2443.0
2024-10-16 13:15:00,239.74,239.88,239.61,239.62,3742.0,236.1176,236.2554,235.9895,235.9994,3742.0
2024-10-16 13:20:00,239.61,239.61,239.39,239.4,1200.0,235.9895,235.9895,235.7729,235.7827,1200.0
2024-10-16 13:25:00,239.49,239.54,239.22,239.23,17402.0,235.8713,235.9206,235.6054,235.6153,17402.0
2024-10-16 13:30:00,239.23,239.72,239.23,239.64,7917.0,235.6153,236.0979,235.6153,236.0191,7917.0
2024-10-16 13:35:00,239.66,239.89,239.58,239.83,4336.0,236.0388,236.2653,235.96,236.2062,4336.0
2024-10-16 13:40:00,239.87,239.88,239.74,239.79,4553.0,236.2456,236.2554,236.1176,236.1668,4553.0
2024-10-16 13:45:00,239.79,239.79,239.69,239.77,2660.0,236.1668,236.1668,236.0683,236.1471,2660.0
2024-10-16 13:50:00,239.76,239.87,239.65,239.66,4132.0,236.1373,236.2456,236.0289,236.0388,4132.0
2024-10-16 13:55:00,239.66,239.85,239.65,239.82,1377.0,236.0388,236.2259,236.0289,236.1964,1377.0
2024-10-16 14:00:00,239.82,239.92,239.8,239.87,7871.0,236.1964,236.2948,236.1767,236.2456,7871.0
2024-10-16 14:05:00,239.87,240.07,239.84,239.93,6901.0,236.2456,236.4426,236.2161,236.3047,6901.0
2024-10-16 14:10:00,239.88,240.35,239.78,240.34,13091.0,236.2554,236.7183,236.157,236.7085,13091.0
2024-10-16 14:15:00,240.31,240.41,240.1,240.14,7118.0,236.6789,236.7774,236.4721,236.5115,7118.0
2024-10-16 14:20:00,240.1,240.17,239.81,239.83,11290.0,236.4721,236.5411,236.1865,236.2062,11290.0
2024-10-16 14:25:00,239.78,239.82,239.56,239.7,5308.0,236.157,236.1964,235.9403,236.0782,5308.0
2024-10-16 14:30:00,239.71,239.94,239.63,239.86,5924.0,236.088,236.3145,236.0092,236.2357,5924.0
2024-10-16 14:35:00,239.86,239.93,239.8,239.87,4429.0,236.2357,236.3047,236.1767,236.2456,4429.0
2024-10-16 14:40:00,239.81,239.94,239.76,239.94,5821.0,236.1865,236.3145,236.1373,236.3145,5821.0
2024-10-16 14:45:00,239.88,239.94,239.78,239.84,3365.0,236.2554,236.3145,236.157,236.2161,3365.0
2024-10-16 14:50:00,239.86,239.92,239.79,239.81,4577.0,236.2357,236.2948,236.1668,236.1865,4577.0
2024-10-16 14:55:00,239.84,239.86,239.51,239.51,4700.0,236.2161,236.2357,235.891,235.891,4700.0
2024-10-16 15:00:00,239.5,239.62,239.35,239.39,8970.0,235.8812,235.9994,235.7335,235.7729,8970.0
2024-10-16 15:05:00,239.38,239.51,239.37,239.49,3526.0,235.763,235.891,235.7532,235.8713,3526.0
2024-10-16 15:10:00,239.43,239.5,239.34,239.49,3823.0,235.8122,235.8812,235.7236,235.8713,3823.0
2024-10-16 15:15:00,239.46,239.85,239.45,239.71,6514.0,235.8418,236.2259,235.8319,236.088,6514.0
2024-10-16 15:20:00,239.64,239.69,239.35,239.41,7457.0,236.0191,236.0683,235.7335,235.7925,7457.0
2024-10-16 15:25:00,239.44,239.73,239.41,239.54,7693.0,235.8221,236.1077,235.7925,235.9206,7693.0
2024-10-16 15:30:00,239.54,239.72,239.51,239.72,4049.0,235.9206,236.0979,235.891,236.0979,4049.0
2024-10-16 15:35:00,239.69,239.75,239.37,239.42,18402.0,236.0683,236.1274,235.7532,235.8024,18402.0
2024-10-16 15:40:00,239.48,239.71,239.43,239.58,12333.0,235.8615,236.088,235.8122,235.96,12333.0
2024-10-16 15:45:00,239.55,239.74,239.49,239.74,9087.0,235.9304,236.1176,235.8713,236.1176,9087.0
2024-10-16 15:50:00,239.77,240.16,239.76,240.02,25237.0,236.1471,236.5312,236.1373,236.3933,25237.0
2024-10-16 15:55:00,240.04,240.29,239.84,240.18,58266.0,236.413,236.6593,236.2161,236.5509,58266.0
2024-10-17 09:30:00,240.42,240.87,240.03,240.76,14863.0,236.7873,237.2305,236.4032,237.1222,14863.0
2024-10-17 09:35:00,240.75,240.76,240.18,240.4,4450.0,237.1123,237.1222,236.5509,236.7676,4450.0
2024-10-17 09:40:00,240.48,240.76,240.0,240.0,2311.0,236.8464,237.1222,236.3736,236.3736,2311.0
2024-10-17 09:45:00,239.99,239.99,239.0,239.7,3705.0,236.3638,236.3638,235.3887,236.0782,3705.0
2024-10-17 09:50:00,239.69,239.99,239.38,239.76,5303.0,236.0683,236.3638,235.763,236.1373,5303.0
2024-10-17 09:55:00,239.99,240.33,239.69,240.13,2340.0,236.3638,236.6986,236.0683,236.5017,2340.0
2024-10-17 10:00:00,240.33,240.36,240.02,240.05,10105.0,236.6986,236.7282,236.3933,236.4229,10105.0
2024-10-17 10:05:00,240.08,240.83,239.71,240.83,4892.0,236.4524,237.1911,236.088,237.1911,4892.0
2024-10-17 10:10:00,240.82,240.93,240.72,240.93,1915.0,237.1812,237.2896,237.0828,237.2896,1915.0
2024-10-17 10:15:00,240.76,241.06,240.54,240.67,4607.0,237.1222,237.4176,236.9055,237.0335,4607.0
2024-10-17 10:20:00,240.39,240.58,240.23,240.44,29144.0,236.7577,236.9449,236.6002,236.807,29144.0
2024-10-17 10:25:00,240.44,240.44,239.6,239.6,9017.0,236.807,236.807,235.9797,235.9797,9017.0
2024-10-17 10:30:00,239.59,239.9,239.59,239.77,1748.0,235.9698,236.2751,235.9698,236.1471,1748.0
2024-10-17 10:35:00,239.56,239.61,239.07,239.11,2194.0,235.9403,235.9895,235.4577,235.4971,2194.0
2024-10-17 10:40:00,239.26,239.27,238.99,239.14,4758.0,235.6448,235.6547,235.3789,235.5266,4758.0
2024-10-17 10:45:00,239.13,239.47,239.12,239.34,5750.0,235.5168,235.8516,235.5069,235.7236,5750.0
2024-10-17 10:50:00,239.34,239.71,239.34,239.52,6492.0,235.7236,236.088,235.7236,235.9009,6492.0
2024-10-17 10:55:00,239.45,239.82,239.43,239.82,1311.0,235.8319,236.1964,235.8122,236.1964,1311.0
2024-10-17 11:00:00,239.88,239.95,239.72,239.84,1200.0,236.2554,236.3244,236.0979,236.2161,1200.0
2024-10-17 11:05:00,239.82,240.35,239.82,240.18,3894.0,236.1964,236.7183,236.1964,236.5509,3894.0
2024-10-17 11:10:00,240.16,240.23,239.95,240.04,4057.0,236.5312,236.6002,236.3244,236.413,4057.0
2024-10-17 11:15:00,240.05,240.31,240.04,240.17,2786.0,236.4229,236.6789,236.413,236.5411,2786.0
2024-10-17 11:20:00,240.23,240.41,240.06,240.41,5183.0,236.6002,236.7774,236.4327,236.7774,5183.0
2024-10-17 11:25:00,240.6,240.6,240.37,240.39,3522.0,236.9646,236.9646,236.738,236.7577,3522.0
2024-10-17 11:30:00,240.5,240.62,240.47,240.48,7444.0,236.8661,236.9843,236.8365,236.8464,7444.0
2024-10-17 11:35:00,240.52,240.63,240.46,240.53,1682.0,236.8858,236.9941,236.8267,236.8956,1682.0
2024-10-17 11:40:00,240.53,240.61,240.33,240.43,5140.0,236.8956,236.9744,236.6986,236.7971,5140.0
2024-10-17 11:45:00,240.43,240.47,240.14,240.17,4520.0,236.7971,236.8365,236.5115,236.5411,4520.0
2024-10-17 11:50:00,239.94,240.24,239.94,240.12,1618.0,236.3145,236.61,236.3145,236.4918,1618.0
2024-10-17 11:55:00,240.11,240.23,240.11,240.14,970.0,236.482,236.6002,236.482,236.5115,970.0
2024-10-17 12:00:00,240.21,240.29,240.19,240.21,1810.0,236.5805,236.6593,236.5608,236.5805,1810.0
2024-10-17 12:05:00,240.3,240.3,239.99,240.0,2662.0,236.6691,236.6691,236.3638,236.3736,2662.0
2024-10-17 12:10:00,240.0,240.04,239.6,239.6,11822.0,236.3736,236.413,235.9797,235.9797,11822.0
2024-10-17 12:15:00,239.6,239.65,239.59,239.59,1184.0,235.9797,236.0289,235.9698,235.9698,1184.0
2024-10-17 12:20:00,239.72,239.72,239.54,239.65,1819.0,236.0979,236.0979,235.9206,236.0289,1819.0
2024-10-17 12:25:00,239.66,239.85,239.63,239.85,11792.0,236.0388,236.2259,236.0092,236.2259,11792.0
2024-10-17 12:30:00,239.78,239.78,239.6,239.61,711.0,236.157,236.157,235.9797,235.9895,711.0
2024-10-17 12:35:00,239.72,239.72,239.49,239.65,700.0,236.0979,236.0979,235.8713,236.0289,700.0
2024-10-17 12:40:00,239.64,239.97,239.64,239.91,5080.0,236.0191,236.3441,236.0191,236.285,5080.0
2024-10-17 12:45:00,239.9,239.9,239.46,239.59,2781.0,236.2751,236.2751,235.8418,235.9698,2781.0
2024-10-17 12:50:00,239.46,239.83,239.46,239.82,6954.0,235.8418,236.2062,235.8418,236.1964,6954.0
2024-10-17 12:55:00,239.88,240.01,239.88,239.98,606.0,236.2554,236.3835,236.2554,236.3539,606.0
2024-10-17 13:00:00,240.03,240.17,240.03,240.13,1822.0,236.4032,236.5411,236.4032,236.5017,1822.0
2024-10-17 13:05:00,240.13,240.25,240.03,240.14,1009.0,236.5017,236.6199,236.4032,236.5115,1009.0
2024-10-17 13:10:00,240.23,240.23,240.03,240.04,1018.0,236.6002,236.6002,236.4032,236.413,1018.0
2024-10-17 13:15:00,240.04,240.04,239.8,239.83,2178.0,236.413,236.413,236.1767,236.2062,2178.0
2024-10-17 13:20:00,239.83,239.83,239.63,239.65,1525.0,236.2062,236.2062,236.0092,236.0289,1525.0
2024-10-17 13:25:00,239.65,239.73,239.6,239.63,2600.0,236.0289,236.1077,235.9797,236.0092,2600.0
2024-10-17 13:30:00,239.74,239.79,239.61,239.62,1959.0,236.1176,236.1668,235.9895,235.9994,1959.0
2024-10-17 13:35:00,239.7,239.85,239.7,239.8,1272.0,236.0782,236.2259,236.0782,236.1767,1272.0
2024-10-17 13:40:00,239.75,239.99,239.74,239.96,1841.0,236.1274,236.3638,236.1176,236.3342,1841.0
2024-10-17 13:45:00,240.01,240.14,240.0,240.08,700.0,236.3835,236.5115,236.3736,236.4524,700.0
2024-10-17 13:50:00,240.08,240.16,239.96,239.99,2605.0,236.4524,236.5312,236.3342,236.3638,2605.0
2024-10-17 13:55:00,240.03,240.2,240.01,240.2,1775.0,236.4032,236.5706,236.3835,236.5706,1775.0
2024-10-17 14:00:00,240.27,240.27,239.81,239.81,1073.0,236.6396,236.6396,236.1865,236.1865,1073.0
2024-10-17 14:05:00,239.58,239.83,239.58,239.66,720.0,235.96,236.2062,235.96,236.0388,720.0
2024-10-17 14:10:00,239.61,239.89,239.36,239.89,3048.0,235.9895,236.2653,235.7433,236.2653,3048.0
2024-10-17 14:15:00,239.76,239.76,239.6,239.73,469.0,236.1373,236.1373,235.9797,236.1077,469.0
2024-10-17 14:20:00,239.74,239.81,239.6,239.8,1486.0,236.1176,236.1865,235.9797,236.1767,1486.0
2024-10-17 14:25:00,239.67,239.74,239.6,239.6,2172.0,236.0486,236.1176,235.9797,235.9797,2172.0
2024-10-17 14:30:00,239.55,239.66,239.43,239.66,1372.0,235.9304,236.0388,235.8122,236.0388,1372.0
2024-10-17 14:35:00,239.67,239.72,239.65,239.72,1000.0,236.0486,236.0979,236.0289,236.0979,1000.0
2024-10-17 14:40:00,239.64,239.69,239.54,239.6,2025.0,236.0191,236.0683,235.9206,235.9797,2025.0
2024-10-17 14:45:00,239.59,239.63,239.51,239.57,1194.0,235.9698,236.0092,235.891,235.9501,1194.0
2024-10-17 14:50:00,239.61,239.67,239.54,239.59,1488.0,235.9895,236.0486,235.9206,235.9698,1488.0
2024-10-17 14:55:00,239.58,239.69,239.54,239.69,1555.0,235.96,236.0683,235.9206,236.0683,1555.0
2024-10-17 15:00:00,239.65,239.8,239.65,239.69,3058.0,236.0289,236.1767,236.0289,236.0683,3058.0
2024-10-17 15:05:00,239.67,239.69,239.31,239.34,2614.0,236.0486,236.0683,235.6941,235.7236,2614.0
2024-10-17 15:10:00,239.45,239.87,239.37,239.83,7730.0,235.8319,236.2456,235.7532,236.2062,7730.0
2024-10-17 15:15:00,239.74,239.83,239.54,239.55,9094.0,236.1176,236.2062,235.9206,235.9304,9094.0
2024-10-17 15:20:00,239.44,239.78,239.44,239.72,7101.0,235.8221,236.157,235.8221,236.0979,7101.0
2024-10-17 15:25:00,239.72,239.91,239.69,239.9,5520.0,236.0979,236.285,236.0683,236.2751,5520.0
2024-10-17 15:30:00,239.83,239.88,239.61,239.63,4805.0,236.2062,236.2554,235.9895,236.0092,4805.0
2024-10-17 15:35:00,239.62,240.0,239.51,240.0,11601.0,235.9994,236.3736,235.891,236.3736,11601.0
2024-10-17 15:40:00,240.0,240.19,240.0,240.05,6182.0,236.3736,236.5608,236.3736,236.4229,6182.0
2024-10-17 15:45:00,240.14,240.32,240.09,240.2,8815.0,236.5115,236.6888,236.4623,236.5706,8815.0
2024-10-17 15:50:00,240.1,240.16,239.82,240.06,17919.0,236.4721,236.5312,236.1964,236.4327,17919.0
2024-10-17 15:55:00,240.06,240.42,239.84,240.27,55028.0,236.4327,236.7873,236.2161,236.6396,55028.0
2024-10-18 09:30:00,241.76,242.22,240.77,241.1,90454.0,238.107,238.5601,237.132,237.457,90454.0
2024-10-18 09:35:00,240.21,240.53,240.2,240.32,800.0,236.5805,236.8956,236.5706,236.6888,800.0
2024-10-18 09:40:00,240.65,241.0,240.49,240.89,1894.0,237.0138,237.3585,236.8562,237.2502,1894.0
2024-10-18 09:45:00,241.49,241.8,241.05,241.53,1221.0,237.8411,238.1464,237.4078,237.8805,1221.0
2024-10-18 09:50:00,241.55,241.55,241.15,241.21,2416.0,237.9002,237.9002,237.5063,237.5654,2416.0
2024-10-18 09:55:00,241.23,241.3,240.77,240.77,2119.0,237.585,237.654,237.132,237.132,2119.0
2024-10-18 10:00:00,240.79,240.9,240.58,240.79,2301.0,237.1517,237.26,236.9449,237.1517,2301.0
2024-10-18 10:05:00,240.79,240.9,240.64,240.87,1856.0,237.1517,237.26,237.004,237.2305,1856.0
2024-10-18 10:10:00,240.87,241.04,240.87,240.97,1140.0,237.2305,237.3979,237.2305,237.329,1140.0
2024-10-18 10:15:00,240.97,241.21,240.8,241.21,3388.0,237.329,237.5654,237.1615,237.5654,3388.0
2024-10-18 10:20:00,241.22,241.26,240.73,240.84,3174.0,237.5752,237.6146,237.0926,237.2009,3174.0
2024-10-18 10:25:00,240.83,241.09,240.83,241.06,1353.0,237.1911,237.4472,237.1911,237.4176,1353.0
2024-10-18 10:30:00,241.05,241.19,241.02,241.13,2043.0,237.4078,237.5457,237.3782,237.4866,2043.0
2024-10-18 10:35:00,241.14,241.28,241.11,241.28,6081.0,237.4964,237.6343,237.4669,237.6343,6081.0
2024-10-18 10:40:00,241.28,241.78,241.28,241.71,3362.0,237.6343,238.1267,237.6343,238.0578,3362.0
2024-10-18 10:45:00,241.67,241.9,241.66,241.73,3770.0,238.0184,238.2449,238.0086,238.0775,3770.0
2024-10-18 10:50:00,241.81,242.02,241.63,242.02,1645.0,238.1563,238.3631,237.979,238.3631,1645.0
2024-10-18 10:55:00,242.16,242.38,242.15,242.15,1949.0,238.501,238.7177,238.4911,238.4911,1949.0
2024-10-18 11:00:00,242.27,242.27,242.07,242.08,2856.0,238.6093,238.6093,238.4124,238.4222,2856.0
2024-10-18 11:05:00,242.14,242.37,242.06,242.06,3252.0,238.4813,238.7078,238.4025,238.4025,3252.0
2024-10-18 11:10:00,242.17,242.29,242.15,242.15,2160.0,238.5108,238.629,238.4911,238.4911,2160.0
2024-10-18 11:15:00,242.21,242.37,242.15,242.26,2334.0,238.5502,238.7078,238.4911,238.5995,2334.0
2024-10-18 11:20:00,242.27,242.37,242.11,242.37,3428.0,238.6093,238.7078,238.4518,238.7078,3428.0
2024-10-18 11:25:00,242.25,242.35,242.16,242.25,1300.0,238.5896,238.6881,238.501,238.5896,1300.0
2024-10-18 11:30:00,242.27,242.32,242.09,242.09,3223.0,238.6093,238.6586,238.4321,238.4321,3223.0
2024-10-18 11:35:00,242.06,242.19,242.05,242.14,2934.0,238.4025,238.5305,238.3927,238.4813,2934.0
2024-10-18 11:40:00,242.23,242.31,242.11,242.3,3460.0,238.5699,238.6487,238.4518,238.6389,3460.0
2024-10-18 11:45:00,242.31,242.37,242.21,242.26,3110.0,238.6487,238.7078,238.5502,238.5995,3110.0
2024-10-18 11:50:00,242.37,242.45,242.37,242.45,918.0,238.7078,238.7866,238.7078,238.7866,918.0
2024-10-18 11:55:00,242.44,242.45,242.25,242.42,4534.0,238.7768,238.7866,238.5896,238.7571,4534.0
2024-10-18 12:00:00,242.45,242.54,242.43,242.49,1164.0,238.7866,238.8753,238.7669,238.826,1164.0
2024-10-18 12:05:00,242.49,242.68,242.49,242.68,2247.0,238.826,239.0131,238.826,239.0131,2247.0
2024-10-18 12:10:00,242.52,242.74,242.52,242.69,2790.0,238.8556,239.0722,238.8556,239.023,2790.0
2024-10-18 12:15:00,242.78,242.81,242.77,242.81,900.0,239.1116,239.1412,239.1018,239.1412,900.0
2024-10-18 12:20:00,242.68,242.81,242.63,242.74,5395.0,239.0131,239.1412,238.9639,239.0722,5395.0
2024-10-18 12:25:00,242.72,243.17,242.69,243.0,4887.0,239.0525,239.4957,239.023,239.3283,4887.0
2024-10-18 12:30:00,242.91,243.09,242.87,242.88,3172.0,239.2397,239.4169,239.2003,239.2101,3172.0
2024-10-18 12:35:00,242.88,242.88,242.74,242.74,5507.0,239.2101,239.2101,239.0722,239.0722,5507.0
2024-10-18 12:40:00,242.77,243.29,242.76,243.21,4522.0,239.1018,239.6139,239.0919,239.5351,4522.0
2024-10-18 12:45:00,243.23,243.23,243.0,243.0,1650.0,239.5548,239.5548,239.3283,239.3283,1650.0
2024-10-18 12:50:00,243.15,243.55,243.14,243.55,8451.0,239.476,239.87,239.4662,239.87,8451.0
2024-10-18 12:55:00,243.66,243.66,243.22,243.22,1856.0,239.9783,239.9783,239.545,239.545,1856.0
2024-10-18 13:00:00,243.17,243.22,243.17,243.22,219.0,239.4957,239.545,239.4957,239.545,219.0
2024-10-18 13:05:00,243.19,243.19,242.95,243.03,800.0,239.5154,239.5154,239.2791,239.3579,800.0
2024-10-18 13:10:00,243.06,243.06,242.91,243.06,1518.0,239.3874,239.3874,239.2397,239.3874,1518.0
2024-10-18 13:15:00,242.96,243.25,242.96,243.2,2576.0,239.2889,239.5745,239.2889,239.5253,2576.0
2024-10-18 13:20:00,243.21,243.33,243.2,243.33,2536.0,239.5351,239.6533,239.5253,239.6533,2536.0
2024-10-18 13:25:00,243.38,243.62,243.31,243.61,3719.0,239.7026,239.9389,239.6336,239.9291,3719.0
2024-10-18 13:30:00,243.61,243.94,243.51,243.86,4301.0,239.9291,240.2541,239.8306,240.1753,4301.0
2024-10-18 13:35:00,243.87,243.9,243.75,243.77,4629.0,240.1852,240.2147,240.067,240.0867,4629.0
2024-10-18 13:40:00,243.84,243.84,243.58,243.58,1406.0,240.1556,240.1556,239.8995,239.8995,1406.0
2024-10-18 13:45:00,243.58,243.65,243.3,243.3,1567.0,239.8995,239.9685,239.6238,239.6238,1567.0
2024-10-18 13:50:00,243.36,243.36,243.33,243.35,1118.0,239.6829,239.6829,239.6533,239.673,1118.0
2024-10-18 13:55:00,243.25,243.34,243.13,243.34,2428.0,239.5745,239.6632,239.4563,239.6632,2428.0
2024-10-18 14:00:00,243.29,243.5,243.28,243.43,2905.0,239.6139,239.8207,239.6041,239.7518,2905.0
2024-10-18 14:05:00,243.41,243.45,243.19,243.44,1724.0,239.7321,239.7715,239.5154,239.7617,1724.0
2024-10-18 14:10:00,243.45,243.67,243.44,243.51,2522.0,239.7715,239.9882,239.7617,239.8306,2522.0
2024-10-18 14:15:00,243.69,243.78,243.64,243.78,1308.0,240.0079,240.0965,239.9586,240.0965,1308.0
2024-10-18 14:20:00,243.86,244.01,243.81,243.97,2770.0,240.1753,240.323,240.1261,240.2836,2770.0
2024-10-18 14:25:00,243.98,244.1,243.95,243.95,4640.0,240.2935,240.4117,240.2639,240.2639,4640.0
2024-10-18 14:30:00,244.01,244.01,243.75,243.75,2031.0,240.323,240.323,240.067,240.067,2031.0
2024-10-18 14:35:00,243.8,243.81,243.7,243.7,1822.0,240.1162,240.1261,240.0177,240.0177,1822.0
2024-10-18 14:40:00,243.77,244.13,243.74,244.03,4219.0,240.0867,240.4412,240.0571,240.3427,4219.0
2024-10-18 14:45:00,243.99,244.01,243.83,243.83,2406.0,240.3033,240.323,240.1458,240.1458,2406.0
2024-10-18 14:50:00,243.89,243.94,243.85,243.85,2322.0,240.2049,240.2541,240.1655,240.1655,2322.0
2024-10-18 14:55:00,243.87,243.89,243.79,243.84,4209.0,240.1852,240.2049,240.1064,240.1556,4209.0
2024-10-18 15:00:00,243.78,243.78,243.17,243.21,4710.0,240.0965,240.0965,239.4957,239.5351,4710.0
2024-10-18 15:05:00,243.28,243.36,243.09,243.11,3647.0,239.6041,239.6829,239.4169,239.4366,3647.0
2024-10-18 15:10:00,243.04,243.6,243.03,243.47,7466.0,239.3677,239.9192,239.3579,239.7912,7466.0
2024-10-18 15:15:00,243.43,243.43,243.16,243.16,4267.0,239.7518,239.7518,239.4859,239.4859,4267.0
2024-10-18 15:20:00,243.16,243.19,242.97,243.12,6013.0,239.4859,239.5154,239.2988,239.4465,6013.0
2024-10-18 15:25:00,243.16,243.3,242.86,243.0,9750.0,239.4859,239.6238,239.1904,239.3283,9750.0
2024-10-18 15:30:00,243.0,243.19,242.95,243.13,20395.0,239.3283,239.5154,239.2791,239.4563,20395.0
2024-10-18 15:35:00,243.13,243.21,243.0,243.07,5238.0,239.4563,239.5351,239.3283,239.3972,5238.0
2024-10-18 15:40:00,243.07,243.1,242.97,243.06,6115.0,239.3972,239.4268,239.2988,239.3874,6115.0
2024-10-18 15:45:00,243.06,243.2,242.87,243.09,12529.0,239.3874,239.5253,239.2003,239.4169,12529.0
2024-10-18 15:50:00,243.0,243.24,242.96,243.12,19538.0,239.3283,239.5647,239.2889,239.4465,19538.0
2024-10-18 15:55:00,243.17,243.93,243.02,243.74,86818.0,239.4957,240.2443,239.348,240.0571,86818.0
2024-10-21 09:30:00,243.34,243.34,242.38,242.62,10428.0,239.6632,239.6632,238.7177,238.954,10428.0
2024-10-21 09:35:00,242.43,242.45,241.88,242.45,1326.0,238.7669,238.7866,238.2252,238.7866,1326.0
2024-10-21 09:40:00,242.45,242.52,241.61,241.61,5780.0,238.7866,238.8556,237.9593,237.9593,5780.0
2024-10-21 09:45:00,242.06,242.86,241.95,242.45,3404.0,238.4025,239.1904,238.2942,238.7866,3404.0
2024-10-21 09:50:00,242.45,242.5,241.82,241.96,5985.0,238.7866,238.8359,238.1661,238.304,5985.0
2024-10-21 09:55:00,241.82,241.88,241.27,241.58,4487.0,238.1661,238.2252,237.6244,237.9298,4487.0
2024-10-21 10:00:00,241.34,241.6,241.14,241.6,5447.0,237.6934,237.9495,237.4964,237.9495,5447.0
2024-10-21 10:05:00,241.58,241.58,241.28,241.39,3262.0,237.9298,237.9298,237.6343,237.7426,3262.0
2024-10-21 10:10:00,241.42,241.64,241.31,241.56,1597.0,237.7722,237.9889,237.6638,237.9101,1597.0
2024-10-21 10:15:00,241.41,241.43,241.07,241.21,1180.0,237.7623,237.782,237.4275,237.5654,1180.0
2024-10-21 10:20:00,241.2,241.43,241.16,241.38,902.0,237.5555,237.782,237.5161,237.7328,902.0
2024-10-21 10:25:00,241.61,241.61,241.16,241.16,2269.0,237.9593,237.9593,237.5161,237.5161,2269.0
2024-10-21 10:30:00,241.14,241.24,240.8,240.8,2580.0,237.4964,237.5949,237.1615,237.1615,2580.0
2024-10-21 10:35:00,240.86,242.71,240.85,242.42,7596.0,237.2206,239.0427,237.2108,238.7571,7596.0
2024-10-21 10:40:00,242.39,242.48,241.94,242.14,4073.0,238.7275,238.8162,238.2843,238.4813,4073.0
2024-10-21 10:45:00,242.05,242.05,241.66,241.67,1478.0,238.3927,238.3927,238.0086,238.0184,1478.0
2024-10-21 10:50:00,241.68,241.74,241.57,241.65,1169.0,238.0282,238.0873,237.9199,237.9987,1169.0
2024-10-21 10:55:00,241.65,241.8,241.63,241.8,1144.0,237.9987,238.1464,237.979,238.1464,1144.0
2024-10-21 11:00:00,241.61,241.61,241.09,241.17,3146.0,237.9593,237.9593,237.4472,237.526,3146.0
2024-10-21 11:05:00,241.03,241.1,240.65,240.87,8055.0,237.3881,237.457,237.0138,237.2305,8055.0
2024-10-21 11:10:00,240.86,240.99,240.75,240.96,1200.0,237.2206,237.3487,237.1123,237.3191,1200.0
2024-10-21 11:15:00,240.73,240.85,240.57,240.77,2201.0,237.0926,237.2108,236.935,237.132,2201.0
2024-10-21 11:20:00,240.77,240.77,240.56,240.7,2613.0,237.132,237.132,236.9252,237.0631,2613.0
2024-10-21 11:25:00,240.7,240.7,240.31,240.34,2083.0,237.0631,237.0631,236.6789,236.7085,2083.0
2024-10-21 11:30:00,240.29,240.32,240.17,240.18,1200.0,236.6593,236.6888,236.5411,236.5509,1200.0
2024-10-21 11:35:00,240.29,240.35,240.26,240.26,510.0,236.6593,236.7183,236.6297,236.6297,510.0
2024-10-21 11:40:00,240.23,240.47,240.23,240.46,2200.0,236.6002,236.8365,236.6002,236.8267,2200.0
2024-10-21 11:45:00,240.41,240.5,240.28,240.44,2272.0,236.7774,236.8661,236.6494,236.807,2272.0
2024-10-21 11:50:00,240.5,240.62,240.42,240.43,1000.0,236.8661,236.9843,236.7873,236.7971,1000.0
2024-10-21 11:55:00,240.41,240.55,240.35,240.36,1290.0,236.7774,236.9153,236.7183,236.7282,1290.0
2024-10-21 12:00:00,240.44,240.44,240.2,240.3,2203.0,236.807,236.807,236.5706,236.6691,2203.0
2024-10-21 12:05:00,240.29,240.51,240.28,240.45,615.0,236.6593,236.8759,236.6494,236.8168,615.0
2024-10-21 12:10:00,240.45,240.5,240.34,240.5,1500.0,236.8168,236.8661,236.7085,236.8661,1500.0
2024-10-21 12:15:00,240.43,240.69,240.43,240.68,2026.0,236.7971,237.0532,236.7971,237.0434,2026.0
2024-10-21 12:20:00,240.68,240.8,240.67,240.74,4171.0,237.0434,237.1615,237.0335,237.1025,4171.0
2024-10-21 12:25:00,240.82,241.05,240.82,241.0,1972.0,237.1812,237.4078,237.1812,237.3585,1972.0
2024-10-21 12:30:00,240.9,241.1,240.89,240.98,2416.0,237.26,237.457,237.2502,237.3388,2416.0
2024-10-21 12:35:00,241.14,241.14,240.81,240.81,1332.0,237.4964,237.4964,237.1714,237.1714,1332.0
2024-10-21 12:40:00,240.68,240.88,240.68,240.78,732.0,237.0434,237.2403,237.0434,237.1418,732.0
2024-10-21 12:45:00,240.88,240.89,240.77,240.89,1299.0,237.2403,237.2502,237.132,237.2502,1299.0
2024-10-21 12:50:00,240.8,241.1,240.8,241.1,1487.0,237.1615,237.457,237.1615,237.457,1487.0
2024-10-21 12:55:00,241.02,241.08,241.02,241.04,858.0,237.3782,237.4373,237.3782,237.3979,858.0
2024-10-21 13:00:00,241.08,241.08,240.99,241.04,700.0,237.4373,237.4373,237.3487,237.3979,700.0
2024-10-21 13:05:00,241.05,241.15,241.04,241.05,800.0,237.4078,237.5063,237.3979,237.4078,800.0
2024-10-21 13:10:00,241.05,241.13,241.0,241.04,1800.0,237.4078,237.4866,237.3585,237.3979,1800.0
2024-10-21 13:15:00,241.04,241.04,240.83,240.89,2001.0,237.3979,237.3979,237.1911,237.2502,2001.0
2024-10-21 13:20:00,240.95,241.06,240.91,241.01,2022.0,237.3093,237.4176,237.2699,237.3684,2022.0
2024-10-21 13:25:00,241.07,241.07,240.54,240.54,868.0,237.4275,237.4275,236.9055,236.9055,868.0
2024-10-21 13:30:00,240.48,240.5,240.39,240.5,1129.0,236.8464,236.8661,236.7577,236.8661,1129.0
2024-10-21 13:35:00,240.54,240.68,240.54,240.68,757.0,236.9055,237.0434,236.9055,237.0434,757.0
2024-10-21 13:40:00,240.72,240.88,240.72,240.82,570.0,237.0828,237.2403,237.0828,237.1812,570.0
2024-10-21 13:45:00,240.86,240.99,240.78,240.99,990.0,237.2206,237.3487,237.1418,237.3487,990.0
2024-10-21 13:50:00,241.13,241.13,240.89,240.9,1400.0,237.4866,237.4866,237.2502,237.26,1400.0
2024-10-21 13:55:00,240.9,241.0,240.88,240.89,875.0,237.26,237.3585,237.2403,237.2502,875.0
2024-10-21 14:00:00,240.71,240.8,240.61,240.66,1859.0,237.0729,237.1615,236.9744,237.0237,1859.0
2024-10-21 14:05:00,240.66,240.85,240.66,240.75,739.0,237.0237,237.2108,237.0237,237.1123,739.0
2024-10-21 14:10:00,240.71,240.71,240.41,240.46,1000.0,237.0729,237.0729,236.7774,236.8267,1000.0
2024-10-21 14:15:00,240.39,240.43,240.36,240.4,1686.0,236.7577,236.7971,236.7282,236.7676,1686.0
2024-10-21 14:20:00,240.41,240.45,240.22,240.22,1905.0,236.7774,236.8168,236.5903,236.5903,1905.0
2024-10-21 14:25:00,240.22,240.31,240.22,240.31,798.0,236.5903,236.6789,236.5903,236.6789,798.0
2024-10-21 14:30:00,240.25,240.3,240.04,240.27,2251.0,236.6199,236.6691,236.413,236.6396,2251.0
2024-10-21 14:35:00,240.27,240.27,240.27,240.27,0.0,236.6396,236.6396,236.6396,236.6396,0.0
2024-10-21 14:40:00,240.24,240.28,240.19,240.21,2307.0,236.61,236.6494,236.5608,236.5805,2307.0
2024-10-21 14:45:00,240.12,240.22,240.12,240.22,500.0,236.4918,236.5903,236.4918,236.5903,500.0
2024-10-21 14:50:00,240.19,240.2,240.02,240.17,4612.0,236.5608,236.5706,236.3933,236.5411,4612.0
2024-10-21 14:55:00,240.05,240.2,240.05,240.05,1054.0,236.4229,236.5706,236.4229,236.4229,1054.0
2024-10-21 15:00:00,240.02,240.11,240.0,240.11,2375.0,236.3933,236.482,236.3736,236.482,2375.0
2024-10-21 15:05:00,240.13,240.13,239.99,240.08,1803.0,236.5017,236.5017,236.3638,236.4524,1803.0
2024-10-21 15:10:00,240.1,240.39,240.1,240.38,2385.0,236.4721,236.7577,236.4721,236.7479,2385.0
2024-10-21 15:15:00,240.4,240.45,240.37,240.41,2702.0,236.7676,236.8168,236.738,236.7774,2702.0
2024-10-21 15:20:00,240.41,240.53,240.37,240.45,2208.0,236.7774,236.8956,236.738,236.8168,2208.0
2024-10-21 15:25:00,240.5,240.58,240.4,240.4,4398.0,236.8661,236.9449,236.7676,236.7676,4398.0
2024-10-21 15:30:00,240.47,240.47,240.14,240.33,9191.0,236.8365,236.8365,236.5115,236.6986,9191.0
2024-10-21 15:35:00,240.35,240.48,240.3,240.44,5668.0,236.7183,236.8464,236.6691,236.807,5668.0
2024-10-21 15:40:00,240.51,240.6,240.45,240.48,4797.0,236.8759,236.9646,236.8168,236.8464,4797.0
2024-10-21 15:45:00,240.49,240.53,240.07,240.07,3975.0,236.8562,236.8956,236.4426,236.4426,3975.0
2024-10-21 15:50:00,240.07,240.16,239.95,240.07,9074.0,236.4426,236.5312,236.3244,236.4426,9074.0
2024-10-21 15:55:00,240.08,240.57,239.98,240.53,31632.0,236.4524,236.935,236.3539,236.8956,31632.0
2024-10-22 09:30:00,240.13,240.18,239.56,239.56,7299.0,236.5017,236.5509,235.9403,235.9403,7299.0
2024-10-22 09:35:00,239.67,239.67,238.67,238.76,925.0,236.0486,236.0486,235.0637,235.1524,925.0
2024-10-22 09:40:00,238.97,239.28,238.7,238.7,604.0,235.3592,235.6645,235.0933,235.0933,604.0
2024-10-22 09:45:00,238.95,239.82,238.95,239.49,6546.0,235.3395,236.1964,235.3395,235.8713,6546.0
2024-10-22 09:50:00,239.32,239.74,238.87,239.7,6672.0,235.7039,236.1176,235.2607,236.0782,6672.0
2024-10-22 09:55:00,239.5,240.38,239.44,240.37,17889.0,235.8812,236.7479,235.8221,236.738,17889.0
2024-10-22 10:00:00,240.14,240.18,239.44,239.44,4951.0,236.5115,236.5509,235.8221,235.8221,4951.0
2024-10-22 10:05:00,239.29,239.51,239.25,239.34,2040.0,235.6744,235.891,235.635,235.7236,2040.0
2024-10-22 10:10:00,239.36,239.74,239.36,239.42,2619.0,235.7433,236.1176,235.7433,235.8024,2619.0
2024-10-22 10:15:00,239.35,239.59,239.16,239.47,3965.0,235.7335,235.9698,235.5463,235.8516,3965.0
2024-10-22 10:20:00,239.34,239.7,239.27,239.62,3858.0,235.7236,236.0782,235.6547,235.9994,3858.0
2024-10-22 10:25:00,239.68,239.88,239.48,239.84,4067.0,236.0585,236.2554,235.8615,236.2161,4067.0
2024-10-22 10:30:00,239.84,239.94,239.56,239.56,15981.0,236.2161,236.3145,235.9403,235.9403,15981.0
2024-10-22 10:35:00,239.46,239.84,239.46,239.62,3005.0,235.8418,236.2161,235.8418,235.9994,3005.0
2024-10-22 10:40:00,239.82,240.03,239.73,239.8,4335.0,236.1964,236.4032,236.1077,236.1767,4335.0
2024-10-22 10:45:00,239.87,240.03,239.76,239.89,2576.0,236.2456,236.4032,236.1373,236.2653,2576.0
2024-10-22 10:50:00,239.9,240.14,239.87,240.0,3100.0,236.2751,236.5115,236.2456,236.3736,3100.0
2024-10-22 10:55:00,240.01,240.14,239.93,240.0,1100.0,236.3835,236.5115,236.3047,236.3736,1100.0
2024-10-22 11:00:00,239.93,240.01,239.73,239.73,4621.0,236.3047,236.3835,236.1077,236.1077,4621.0
2024-10-22 11:05:00,239.86,239.86,239.45,239.67,2257.0,236.2357,236.2357,235.8319,236.0486,2257.0
2024-10-22 11:10:00,239.74,240.18,239.62,240.04,3230.0,236.1176,236.5509,235.9994,236.413,3230.0
2024-10-22 11:15:00,240.04,240.1,239.86,240.0,2068.0,236.413,236.4721,236.2357,236.3736,2068.0
2024-10-22 11:20:00,239.99,240.17,239.92,240.09,4165.0,236.3638,236.5411,236.2948,236.4623,4165.0
2024-10-22 11:25:00,240.08,240.24,240.07,240.16,2000.0,236.4524,236.61,236.4426,236.5312,2000.0
2024-10-22 11:30:00,240.24,240.38,240.17,240.17,3380.0,236.61,236.7479,236.5411,236.5411,3380.0
2024-10-22 11:35:00,240.16,240.27,240.16,240.2,1436.0,236.5312,236.6396,236.5312,236.5706,1436.0
2024-10-22 11:40:00,240.26,240.27,239.78,239.78,3125.0,236.6297,236.6396,236.157,236.157,3125.0
2024-10-22 11:45:00,239.7,239.88,239.63,239.63,1566.0,236.0782,236.2554,236.0092,236.0092,1566.0
2024-10-22 11:50:00,239.73,239.77,239.72,239.77,853.0,236.1077,236.1471,236.0979,236.1471,853.0
2024-10-22 11:55:00,239.77,239.93,239.76,239.85,1684.0,236.1471,236.3047,236.1373,236.2259,1684.0
2024-10-22 12:00:00,239.88,240.13,239.83,240.0,3480.0,236.2554,236.5017,236.2062,236.3736,3480.0
2024-10-22 12:05:00,239.85,239.91,239.84,239.87,1500.0,236.2259,236.285,236.2161,236.2456,1500.0
2024-10-22 12:10:00,239.85,239.97,239.79,239.93,2233.0,236.2259,236.3441,236.1668,236.3047,2233.0
2024-10-22 12:15:00,239.86,239.9,239.83,239.88,1499.0,236.2357,236.2751,236.2062,236.2554,1499.0
2024-10-22 12:20:00,239.87,240.0,239.66,239.7,4051.0,236.2456,236.3736,236.0388,236.0782,4051.0
2024-10-22 12:25:00,239.73,239.88,239.7,239.77,3922.0,236.1077,236.2554,236.0782,236.1471,3922.0
2024-10-22 12:30:00,239.89,239.99,239.89,239.99,1792.0,236.2653,236.3638,236.2653,236.3638,1792.0
2024-10-22 12:35:00,239.99,240.26,239.99,240.21,5299.0,236.3638,236.6297,236.3638,236.5805,5299.0
2024-10-22 12:40:00,240.17,240.25,240.14,240.18,1561.0,236.5411,236.6199,236.5115,236.5509,1561.0
2024-10-22 12:45:00,240.17,240.19,240.01,240.08,2700.0,236.5411,236.5608,236.3835,236.4524,2700.0
2024-10-22 12:50:00,240.07,240.18,240.01,240.11,2500.0,236.4426,236.5509,236.3835,236.482,2500.0
2024-10-22 12:55:00,240.0,240.05,239.97,240.05,1569.0,236.3736,236.4229,236.3441,236.4229,1569.0
2024-10-22 13:00:00,240.05,240.16,240.04,240.08,1504.0,236.4229,236.5312,236.413,236.4524,1504.0
2024-10-22 13:05:00,240.08,240.16,240.05,240.07,2505.0,236.4524,236.5312,236.4229,236.4426,2505.0
2024-10-22 13:10:00,240.08,240.12,240.07,240.11,900.0,236.4524,236.4918,236.4426,236.482,900.0
2024-10-22 13:15:00,240.08,240.08,239.79,239.79,2108.0,236.4524,236.4524,236.1668,236.1668,2108.0
2024-10-22 13:20:00,239.77,239.81,239.66,239.73,2853.0,236.1471,236.1865,236.0388,236.1077,2853.0
2024-10-22 13:25:00,239.74,239.89,239.68,239.79,4527.0,236.1176,236.2653,236.0585,236.1668,4527.0
2024-10-22 13:30:00,239.81,239.87,239.59,239.6,2694.0,236.1865,236.2456,235.9698,235.9797,2694.0
2024-10-22 13:35:00,239.7,239.7,239.6,239.61,1261.0,236.0782,236.0782,235.9797,235.9895,1261.0
2024-10-22 13:40:00,239.68,239.84,239.68,239.84,1611.0,236.0585,236.2161,236.0585,236.2161,1611.0
2024-10-22 13:45:00,239.8,239.97,239.8,239.96,1754.0,236.1767,236.3441,236.1767,236.3342,1754.0
2024-10-22 13:50:00,239.95,239.96,239.95,239.96,200.0,236.3244,236.3342,236.3244,236.3342,200.0
2024-10-22 13:55:00,240.03,240.23,240.03,240.23,1787.0,236.4032,236.6002,236.4032,236.6002,1787.0
2024-10-22 14:00:00,240.22,240.45,240.22,240.4,2099.0,236.5903,236.8168,236.5903,236.7676,2099.0
2024-10-22 14:05:00,240.4,240.4,239.93,240.09,2148.0,236.7676,236.7676,236.3047,236.4623,2148.0
2024-10-22 14:10:00,239.95,240.11,239.81,239.93,3489.0,236.3244,236.482,236.1865,236.3047,3489.0
2024-10-22 14:15:00,239.93,239.97,239.92,239.97,600.0,236.3047,236.3441,236.2948,236.3441,600.0
2024-10-22 14:20:00,239.94,239.94,239.79,239.83,1138.0,236.3145,236.3145,236.1668,236.2062,1138.0
2024-10-22 14:25:00,239.74,239.92,239.71,239.81,3593.0,236.1176,236.2948,236.088,236.1865,3593.0
2024-10-22 14:30:00,239.8,239.87,239.65,239.65,5673.0,236.1767,236.2456,236.0289,236.0289,5673.0
2024-10-22 14:35:00,239.75,239.75,239.51,239.56,2638.0,236.1274,236.1274,235.891,235.9403,2638.0
2024-10-22 14:40:00,239.56,239.6,239.52,239.54,1756.0,235.9403,235.9797,235.9009,235.9206,1756.0
2024-10-22 14:45:00,239.59,239.68,239.34,239.34,3300.0,235.9698,236.0585,235.7236,235.7236,3300.0
2024-10-22 14:50:00,239.37,239.58,239.32,239.58,4833.0,235.7532,235.96,235.7039,235.96,4833.0
2024-10-22 14:55:00,239.62,239.84,239.59,239.73,3117.0,235.9994,236.2161,235.9698,236.1077,3117.0
2024-10-22 15:00:00,239.73,239.87,239.67,239.87,2609.0,236.1077,236.2456,236.0486,236.2456,2609.0
2024-10-22 15:05:00,239.92,239.94,239.84,239.84,2600.0,236.2948,236.3145,236.2161,236.2161,2600.0
2024-10-22 15:10:00,239.83,239.99,239.82,239.98,2896.0,236.2062,236.3638,236.1964,236.3539,2896.0
2024-10-22 15:15:00,239.92,240.04,239.88,239.89,4366.0,236.2948,236.413,236.2554,236.2653,4366.0
2024-10-22 15:20:00,239.85,239.95,239.64,239.71,15349.0,236.2259,236.3244,236.0191,236.088,15349.0
2024-10-22 15:25:00,239.61,239.7,239.5,239.5,1767.0,235.9895,236.0782,235.8812,235.8812,1767.0
2024-10-22 15:30:00,239.58,240.03,239.58,240.02,4445.0,235.96,236.4032,235.96,236.3933,4445.0
2024-10-22 15:35:00,239.98,239.98,239.77,239.77,3277.0,236.3539,236.3539,236.1471,236.1471,3277.0
2024-10-22 15:40:00,239.6,239.68,239.5,239.61,2080.0,235.9797,236.0585,235.8812,235.9895,2080.0
2024-10-22 15:45:00,239.53,239.88,239.51,239.79,6256.0,235.9107,236.2554,235.891,236.1668,6256.0
2024-10-22 15:50:00,239.74,239.91,239.61,239.83,9002.0,236.1176,236.285,235.9895,236.2062,9002.0
2024-10-22 15:55:00,239.84,239.87,239.61,239.71,26203.0,236.2161,236.2456,235.9895,236.088,26203.0
2024-10-23 09:30:00,239.31,240.32,239.31,240.04,24234.0,235.6941,236.6888,235.6941,236.413,24234.0
2024-10-23 09:35:00,239.9,239.97,239.3,239.75,6905.0,236.2751,236.3441,235.6842,236.1274,6905.0
2024-10-23 09:40:00,239.76,240.2,239.58,240.2,6171.0,236.1373,236.5706,235.96,236.5706,6171.0
2024-10-23 09:45:00,240.09,240.49,239.86,240.49,6377.0,236.4623,236.8562,236.2357,236.8562,6377.0
2024-10-23 09:50:00,240.49,240.64,240.04,240.09,6149.0,236.8562,237.004,236.413,236.4623,6149.0
2024-10-23 09:55:00,240.02,240.02,239.51,239.84,10008.0,236.3933,236.3933,235.891,236.2161,10008.0
2024-10-23 10:00:00,239.6,239.77,239.03,239.4,5924.0,235.9797,236.1471,235.4183,235.7827,5924.0
2024-10-23 10:05:00,239.04,239.4,239.04,239.4,1964.0,235.4281,235.7827,235.4281,235.7827,1964.0
2024-10-23 10:10:00,239.31,240.05,239.3,239.48,11163.0,235.6941,236.4229,235.6842,235.8615,11163.0
2024-10-23 10:15:00,239.61,239.61,239.12,239.12,5285.0,235.9895,235.9895,235.5069,235.5069,5285.0
2024-10-23 10:20:00,239.06,239.06,238.62,239.02,7869.0,235.4478,235.4478,235.0145,235.4084,7869.0
2024-10-23 10:25:00,239.06,239.07,238.65,238.91,3731.0,235.4478,235.4577,235.044,235.3001,3731.0
2024-10-23 10:30:00,238.91,238.91,238.58,238.61,706.0,235.3001,235.3001,234.9751,235.0046,706.0
2024-10-23 10:35:00,238.6,238.71,238.46,238.47,1769.0,234.9948,235.1031,234.8569,234.8668,1769.0
2024-10-23 10:40:00,238.49,238.5,238.34,238.34,1419.0,234.8864,234.8963,234.7387,234.7387,1419.0
2024-10-23 10:45:00,238.26,238.29,238.0,238.0,2006.0,234.6599,234.6895,234.4039,234.4039,2006.0
2024-10-23 10:50:00,237.91,237.94,237.55,237.94,2560.0,234.3152,234.3448,233.9607,234.3448,2560.0
2024-10-23 10:55:00,237.86,237.86,237.69,237.74,2091.0,234.266,234.266,234.0985,234.1478,2091.0
2024-10-23 11:00:00,237.77,237.87,237.51,237.74,4834.0,234.1773,234.2758,233.9213,234.1478,4834.0
2024-10-23 11:05:00,237.73,238.16,237.72,238.14,5246.0,234.1379,234.5614,234.1281,234.5417,5246.0
2024-10-23 11:10:00,238.3,238.34,238.04,238.28,4152.0,234.6993,234.7387,234.4432,234.6796,4152.0
2024-10-23 11:15:00,238.28,238.36,238.28,238.35,1800.0,234.6796,234.7584,234.6796,234.7486,1800.0
2024-10-23 11:20:00,238.39,238.6,238.32,238.53,4360.0,234.788,234.9948,234.719,234.9258,4360.0
2024-10-23 11:25:00,238.54,238.73,238.43,238.47,4599.0,234.9357,235.1228,234.8274,234.8668,4599.0
2024-10-23 11:30:00,238.49,238.51,238.36,238.43,1290.0,234.8864,234.9061,234.7584,234.8274,1290.0
2024-10-23 11:35:00,238.58,238.91,238.52,238.84,9119.0,234.9751,235.3001,234.916,235.2312,9119.0
2024-10-23 11:40:00,238.73,239.08,238.72,239.08,6011.0,235.1228,235.4675,235.113,235.4675,6011.0
2024-10-23 11:45:00,239.07,239.16,238.7,238.86,2900.0,235.4577,235.5463,235.0933,235.2509,2900.0
2024-10-23 11:50:00,238.95,239.02,238.83,239.0,2003.0,235.3395,235.4084,235.2213,235.3887,2003.0
2024-10-23 11:55:00,238.99,239.05,238.88,238.9,2451.0,235.3789,235.438,235.2706,235.2903,2451.0
2024-10-23 12:00:00,239.0,239.14,238.86,238.98,4206.0,235.3887,235.5266,235.2509,235.369,4206.0
2024-10-23 12:05:00,239.01,239.01,238.91,239.01,907.0,235.3986,235.3986,235.3001,235.3986,907.0
2024-10-23 12:10:00,239.01,239.44,239.01,239.36,10500.0,235.3986,235.8221,235.3986,235.7433,10500.0
2024-10-23 12:15:00,239.44,239.74,239.38,239.64,10103.0,235.8221,236.1176,235.763,236.0191,10103.0
2024-10-23 12:20:00,239.74,239.83,239.49,239.6,9400.0,236.1176,236.2062,235.8713,235.9797,9400.0
2024-10-23 12:25:00,239.53,239.62,239.48,239.55,3065.0,235.9107,235.9994,235.8615,235.9304,3065.0
2024-10-23 12:30:00,239.49,239.58,239.43,239.5,8888.0,235.8713,235.96,235.8122,235.8812,8888.0
2024-10-23 12:35:00,239.53,239.62,239.5,239.5,1620.0,235.9107,235.9994,235.8812,235.8812,1620.0
2024-10-23 12:40:00,239.56,239.56,239.46,239.5,4308.0,235.9403,235.9403,235.8418,235.8812,4308.0
2024-10-23 12:45:00,239.45,239.64,239.45,239.55,2388.0,235.8319,236.0191,235.8319,235.9304,2388.0
2024-10-23 12:50:00,239.68,239.69,239.5,239.5,2767.0,236.0585,236.0683,235.8812,235.8812,2767.0
2024-10-23 12:55:00,239.5,239.57,239.4,239.4,8895.0,235.8812,235.9501,235.7827,235.7827,8895.0
2024-10-23 13:00:00,239.41,239.42,239.04,239.25,1805.0,235.7925,235.8024,235.4281,235.635,1805.0
2024-10-23 13:05:00,239.32,239.64,239.32,239.57,6191.0,235.7039,236.0191,235.7039,235.9501,6191.0
2024-10-23 13:10:00,239.71,239.71,239.6,239.6,445.0,236.088,236.088,235.9797,235.9797,445.0
2024-10-23 13:15:00,239.7,239.83,239.58,239.59,1601.0,236.0782,236.2062,235.96,235.9698,1601.0
2024-10-23 13:20:00,239.54,239.54,239.43,239.43,349.0,235.9206,235.9206,235.8122,235.8122,349.0
2024-10-23 13:25:00,239.47,239.56,239.43,239.49,4874.0,235.8516,235.9403,235.8122,235.8713,4874.0
2024-10-23 13:30:00,239.48,239.48,238.84,238.91,27390.0,235.8615,235.8615,235.2312,235.3001,27390.0
2024-10-23 13:35:00,238.97,239.12,238.92,239.0,2345.0,235.3592,235.5069,235.31,235.3887,2345.0
2024-10-23 13:40:00,239.15,239.15,238.66,238.76,4843.0,235.5365,235.5365,235.0539,235.1524,4843.0
2024-10-23 13:45:00,238.75,239.1,238.74,238.88,1556.0,235.1425,235.4872,235.1327,235.2706,1556.0
2024-10-23 13:50:00,239.01,239.15,238.93,239.03,1300.0,235.3986,235.5365,235.3198,235.4183,1300.0
2024-10-23 13:55:00,239.02,239.08,239.01,239.01,947.0,235.4084,235.4675,235.3986,235.3986,947.0
2024-10-23 14:00:00,239.0,239.0,238.68,238.75,2157.0,235.3887,235.3887,235.0736,235.1425,2157.0
2024-10-23 14:05:00,238.46,238.57,238.36,238.57,4017.0,234.8569,234.9652,234.7584,234.9652,4017.0
2024-10-23 14:10:00,238.56,238.75,238.38,238.75,3085.0,234.9554,235.1425,234.7781,235.1425,3085.0
2024-10-23 14:15:00,238.63,238.63,238.39,238.4,1083.0,235.0243,235.0243,234.788,234.7978,1083.0
2024-10-23 14:20:00,238.4,238.68,238.33,238.62,6165.0,234.7978,235.0736,234.7289,235.0145,6165.0
2024-10-23 14:25:00,238.54,238.74,238.53,238.64,2262.0,234.9357,235.1327,234.9258,235.0342,2262.0
2024-10-23 14:30:00,238.5,238.79,238.45,238.79,1880.0,234.8963,235.1819,234.8471,235.1819,1880.0
2024-10-23 14:35:00,238.81,239.03,238.81,239.01,3826.0,235.2016,235.4183,235.2016,235.3986,3826.0
2024-10-23 14:40:00,239.01,239.22,239.0,239.22,1703.0,235.3986,235.6054,235.3887,235.6054,1703.0
2024-10-23 14:45:00,239.21,239.42,239.12,239.42,6646.0,235.5956,235.8024,235.5069,235.8024,6646.0
2024-10-23 14:50:00,239.44,239.64,239.39,239.59,2663.0,235.8221,236.0191,235.7729,235.9698,2663.0
2024-10-23 14:55:00,239.64,239.71,239.48,239.7,5321.0,236.0191,236.088,235.8615,236.0782,5321.0
2024-10-23 15:00:00,239.72,239.72,239.56,239.57,8011.0,236.0979,236.0979,235.9403,235.9501,8011.0
2024-10-23 15:05:00,239.57,239.86,239.5,239.78,10382.0,235.9501,236.2357,235.8812,236.157,10382.0
2024-10-23 15:10:00,239.78,240.04,239.78,239.95,7131.0,236.157,236.413,236.157,236.3244,7131.0
2024-10-23 15:15:00,239.95,240.13,239.89,240.13,3502.0,236.3244,236.5017,236.2653,236.5017,3502.0
2024-10-23 15:20:00,240.13,240.13,239.94,240.03,4097.0,236.5017,236.5017,236.3145,236.4032,4097.0
2024-10-23 15:25:00,240.03,240.18,239.95,240.11,19545.0,236.4032,236.5509,236.3244,236.482,19545.0
2024-10-23 15:30:00,240.17,240.29,240.11,240.2,14777.0,236.5411,236.6593,236.482,236.5706,14777.0
2024-10-23 15:35:00,240.25,240.38,240.13,240.3,20901.0,236.6199,236.7479,236.5017,236.6691,20901.0
2024-10-23 15:40:00,240.3,240.49,240.19,240.49,13333.0,236.6691,236.8562,236.5608,236.8562,13333.0
2024-10-23 15:45:00,240.5,240.51,239.9,239.9,13929.0,236.8661,236.8759,236.2751,236.2751,13929.0
2024-10-23 15:50:00,239.82,240.31,239.79,240.2,36542.0,236.1964,236.6789,236.1668,236.5706,36542.0
2024-10-23 15:55:00,240.24,240.56,240.19,240.52,52309.0,236.61,236.9252,236.5608,236.8858,52309.0
2024-10-24 09:30:00,240.8,241.13,240.5,240.5,11215.0,237.1615,237.4866,236.8661,236.8661,11215.0
2024-10-24 09:35:00,240.5,240.92,240.33,240.92,6241.0,236.8661,237.2797,236.6986,237.2797,6241.0
2024-10-24 09:40:00,240.92,241.41,240.92,240.93,483.0,237.2797,237.7623,237.2797,237.2896,483.0
2024-10-24 09:45:00,240.81,241.17,240.6,240.95,2016.0,237.1714,237.526,236.9646,237.3093,2016.0
2024-10-24 09:50:00,241.19,241.65,241.18,241.65,2623.0,237.5457,237.9987,237.5358,237.9987,2623.0
2024-10-24 09:55:00,241.76,241.82,241.5,241.56,1529.0,238.107,238.1661,237.851,237.9101,1529.0
2024-10-24 10:00:00,241.51,241.53,241.3,241.53,1832.0,237.8608,237.8805,237.654,237.8805,1832.0
2024-10-24 10:05:00,241.5,241.67,241.43,241.67,2196.0,237.851,238.0184,237.782,238.0184,2196.0
2024-10-24 10:10:00,241.35,241.35,241.12,241.31,3497.0,237.7032,237.7032,237.4767,237.6638,3497.0
2024-10-24 10:15:00,241.4,241.49,241.21,241.32,5569.0,237.7525,237.8411,237.5654,237.6737,5569.0
2024-10-24 10:20:00,241.22,241.3,240.95,241.3,2633.0,237.5752,237.654,237.3093,237.654,2633.0
2024-10-24 10:25:00,241.12,241.7,241.12,241.58,2608.0,237.4767,238.0479,237.4767,237.9298,2608.0
2024-10-24 10:30:00,241.58,241.87,241.57,241.81,1327.0,237.9298,238.2154,237.9199,238.1563,1327.0
2024-10-24 10:35:00,241.84,241.84,241.51,241.6,1866.0,238.1858,238.1858,237.8608,237.9495,1866.0
2024-10-24 10:40:00,241.38,241.39,241.3,241.3,325.0,237.7328,237.7426,237.654,237.654,325.0
2024-10-24 10:45:00,241.28,241.74,241.24,241.74,12298.0,237.6343,238.0873,237.5949,238.0873,12298.0
2024-10-24 10:50:00,241.74,241.74,241.52,241.63,835.0,238.0873,238.0873,237.8707,237.979,835.0
2024-10-24 10:55:00,241.6,241.74,241.43,241.7,2594.0,237.9495,238.0873,237.782,238.0479,2594.0
2024-10-24 11:00:00,241.72,241.82,241.51,241.82,5480.0,238.0676,238.1661,237.8608,238.1661,5480.0
2024-10-24 11:05:00,241.57,241.66,241.29,241.3,1752.0,237.9199,238.0086,237.6441,237.654,1752.0
2024-10-24 11:10:00,241.28,241.33,241.12,241.18,1257.0,237.6343,237.6835,237.4767,237.5358,1257.0
2024-10-24 11:15:00,241.28,241.3,241.15,241.15,825.0,237.6343,237.654,237.5063,237.5063,825.0
2024-10-24 11:20:00,241.04,241.04,240.61,240.61,3601.0,237.3979,237.3979,236.9744,236.9744,3601.0
2024-10-24 11:25:00,240.53,240.73,240.34,240.69,3130.0,236.8956,237.0926,236.7085,237.0532,3130.0
2024-10-24 11:30:00,240.71,240.71,240.49,240.5,2106.0,237.0729,237.0729,236.8562,236.8661,2106.0
2024-10-24 11:35:00,240.71,240.71,240.57,240.59,3385.0,237.0729,237.0729,236.935,236.9547,3385.0
2024-10-24 11:40:00,240.53,240.54,240.43,240.5,2079.0,236.8956,236.9055,236.7971,236.8661,2079.0
2024-10-24 11:45:00,240.45,240.58,240.45,240.56,800.0,236.8168,236.9449,236.8168,236.9252,800.0
2024-10-24 11:50:00,240.56,241.02,240.55,241.02,2075.0,236.9252,237.3782,236.9153,237.3782,2075.0
2024-10-24 11:55:00,241.13,241.25,241.11,241.25,2068.0,237.4866,237.6047,237.4669,237.6047,2068.0
2024-10-24 12:00:00,240.94,241.16,240.94,241.12,4939.0,237.2994,237.5161,237.2994,237.4767,4939.0
2024-10-24 12:05:00,241.07,241.16,240.89,241.03,4242.0,237.4275,237.5161,237.2502,237.3881,4242.0
2024-10-24 12:10:00,240.94,241.01,240.7,240.96,5641.0,237.2994,237.3684,237.0631,237.3191,5641.0
2024-10-24 12:15:00,240.86,240.88,240.86,240.88,200.0,237.2206,237.2403,237.2206,237.2403,200.0
2024-10-24 12:20:00,240.87,240.87,240.77,240.86,500.0,237.2305,237.2305,237.132,237.2206,500.0
2024-10-24 12:25:00,240.85,241.01,240.85,241.01,1639.0,237.2108,237.3684,237.2108,237.3684,1639.0
2024-10-24 12:30:00,241.03,241.25,240.81,241.25,8639.0,237.3881,237.6047,237.1714,237.6047,8639.0
2024-10-24 12:35:00,241.36,241.54,241.36,241.5,1902.0,237.7131,237.8904,237.7131,237.851,1902.0
2024-10-24 12:40:00,241.5,241.51,241.21,241.22,8972.0,237.851,237.8608,237.5654,237.5752,8972.0
2024-10-24 12:45:00,241.3,241.53,241.29,241.38,2758.0,237.654,237.8805,237.6441,237.7328,2758.0
2024-10-24 12:50:00,241.31,241.52,241.31,241.51,789.0,237.6638,237.8707,237.6638,237.8608,789.0
2024-10-24 12:55:00,241.5,241.58,241.46,241.57,1304.0,237.851,237.9298,237.8116,237.9199,1304.0
2024-10-24 13:00:00,241.45,241.45,240.94,240.97,1628.0,237.8017,237.8017,237.2994,237.329,1628.0
2024-10-24 13:05:00,241.08,241.08,240.71,240.72,1930.0,237.4373,237.4373,237.0729,237.0828,1930.0
2024-10-24 13:10:00,240.69,240.73,240.53,240.61,2823.0,237.0532,237.0926,236.8956,236.9744,2823.0
2024-10-24 13:15:00,240.55,240.63,240.08,240.34,8619.0,236.9153,236.9941,236.4524,236.7085,8619.0
2024-10-24 13:20:00,240.34,240.55,240.3,240.39,5161.0,236.7085,236.9153,236.6691,236.7577,5161.0
2024-10-24 13:25:00,240.33,240.43,240.19,240.43,4610.0,236.6986,236.7971,236.5608,236.7971,4610.0
2024-10-24 13:30:00,240.34,240.42,240.25,240.27,4861.0,236.7085,236.7873,236.6199,236.6396,4861.0
2024-10-24 13:35:00,240.3,240.43,240.25,240.39,4397.0,236.6691,236.7971,236.6199,236.7577,4397.0
2024-10-24 13:40:00,240.39,240.51,240.06,240.21,7979.0,236.7577,236.8759,236.4327,236.5805,7979.0
2024-10-24 13:45:00,240.22,240.35,240.18,240.2,2403.0,236.5903,236.7183,236.5509,236.5706,2403.0
2024-10-24 13:50:00,240.25,240.29,240.24,240.29,307.0,236.6199,236.6593,236.61,236.6593,307.0
2024-10-24 13:55:00,240.2,240.28,240.15,240.26,2945.0,236.5706,236.6494,236.5214,236.6297,2945.0
2024-10-24 14:00:00,240.19,240.28,240.19,240.25,775.0,236.5608,236.6494,236.5608,236.6199,775.0
2024-10-24 14:05:00,240.25,240.34,239.89,239.98,2539.0,236.6199,236.7085,236.2653,236.3539,2539.0
2024-10-24 14:10:00,240.01,240.07,239.95,240.01,3872.0,236.3835,236.4426,236.3244,236.3835,3872.0
2024-10-24 14:15:00,240.01,240.32,240.0,240.32,2707.0,236.3835,236.6888,236.3736,236.6888,2707.0
2024-10-24 14:20:00,240.23,240.38,240.12,240.22,2318.0,236.6002,236.7479,236.4918,236.5903,2318.0
2024-10-24 14:25:00,240.18,240.19,240.07,240.1,1237.0,236.5509,236.5608,236.4426,236.4721,1237.0
2024-10-24 14:30:00,240.04,240.12,240.02,240.09,2469.0,236.413,236.4918,236.3933,236.4623,2469.0
2024-10-24 14:35:00,240.09,240.22,239.96,240.2,3016.0,236.4623,236.5903,236.3342,236.5706,3016.0
2024-10-24 14:40:00,240.18,240.18,240.11,240.15,1134.0,236.5509,236.5509,236.482,236.5214,1134.0
2024-10-24 14:45:00,240.14,240.19,240.06,240.06,1356.0,236.5115,236.5608,236.4327,236.4327,1356.0
2024-10-24 14:50:00,240.09,240.2,240.04,240.18,2882.0,236.4623,236.5706,236.413,236.5509,2882.0
2024-10-24 14:55:00,240.05,240.32,240.01,240.25,4625.0,236.4229,236.6888,236.3835,236.6199,4625.0
2024-10-24 15:00:00,240.25,240.3,240.1,240.1,2011.0,236.6199,236.6691,236.4721,236.4721,2011.0
2024-10-24 15:05:00,240.1,240.15,239.99,239.99,1828.0,236.4721,236.5214,236.3638,236.3638,1828.0
2024-10-24 15:10:00,240.09,240.3,240.09,240.27,3732.0,236.4623,236.6691,236.4623,236.6396,3732.0
2024-10-24 15:15:00,240.22,240.31,239.98,239.99,2615.0,236.5903,236.6789,236.3539,236.3638,2615.0
2024-10-24 15:20:00,239.98,240.05,239.98,239.99,1875.0,236.3539,236.4229,236.3539,236.3638,1875.0
2024-10-24 15:25:00,240.03,240.11,239.86,239.86,2890.0,236.4032,236.482,236.2357,236.2357,2890.0
2024-10-24 15:30:00,239.85,239.97,239.76,239.97,9249.0,236.2259,236.3441,236.1373,236.3441,9249.0
2024-10-24 15:35:00,239.96,239.99,239.73,239.85,6192.0,236.3342,236.3638,236.1077,236.2259,6192.0
2024-10-24 15:40:00,239.88,239.99,239.81,239.91,16170.0,236.2554,236.3638,236.1865,236.285,16170.0
2024-10-24 15:45:00,239.98,239.99,239.46,239.5,22079.0,236.3539,236.3638,235.8418,235.8812,22079.0
2024-10-24 15:50:00,239.41,239.58,239.3,239.41,24049.0,235.7925,235.96,235.6842,235.7925,24049.0
2024-10-24 15:55:00,239.39,239.39,238.51,238.62,65197.0,235.7729,235.7729,234.9061,235.0145,65197.0
2024-10-25 09:30:00,238.75,238.75,237.47,237.72,13639.0,235.1425,235.1425,233.8819,234.1281,13639.0
2024-10-25 09:35:00,237.39,238.01,237.39,237.71,5806.0,233.8031,234.4137,233.8031,234.1182,5806.0
2024-10-25 09:40:00,237.47,238.21,237.47,237.79,7644.0,233.8819,234.6107,233.8819,234.197,7644.0
2024-10-25 09:45:00,237.79,238.18,237.49,237.55,29100.0,234.197,234.5811,233.9016,233.9607,29100.0
2024-10-25 09:50:00,237.42,237.65,237.19,237.5,3512.0,233.8326,234.0591,233.6061,233.9114,3512.0
2024-10-25 09:55:00,237.42,237.66,236.89,237.66,5443.0,233.8326,234.069,233.3106,234.069,5443.0
2024-10-25 10:00:00,237.66,238.32,237.65,238.15,7235.0,234.069,234.719,234.0591,234.5516,7235.0
2024-10-25 10:05:00,238.23,238.36,238.06,238.28,4414.0,234.6304,234.7584,234.4629,234.6796,4414.0
2024-10-25 10:10:00,238.28,238.61,238.15,238.61,5392.0,234.6796,235.0046,234.5516,235.0046,5392.0
2024-10-25 10:15:00,238.46,238.55,238.16,238.42,12211.0,234.8569,234.9455,234.5614,234.8175,12211.0
2024-10-25 10:20:00,238.29,238.35,238.11,238.34,2810.0,234.6895,234.7486,234.5122,234.7387,2810.0
2024-10-25 10:25:00,238.24,238.52,238.24,238.46,2169.0,234.6402,234.916,234.6402,234.8569,2169.0
2024-10-25 10:30:00,238.5,238.5,238.14,238.23,6624.0,234.8963,234.8963,234.5417,234.6304,6624.0
2024-10-25 10:35:00,238.23,238.39,238.14,238.39,3714.0,234.6304,234.788,234.5417,234.788,3714.0
2024-10-25 10:40:00,238.42,238.52,238.42,238.43,2896.0,234.8175,234.916,234.8175,234.8274,2896.0
2024-10-25 10:45:00,238.6,238.66,238.51,238.65,2072.0,234.9948,235.0539,234.9061,235.044,2072.0
2024-10-25 10:50:00,238.75,238.96,238.67,238.87,6709.0,235.1425,235.3493,235.0637,235.2607,6709.0
2024-10-25 10:55:00,238.84,238.84,238.66,238.74,6618.0,235.2312,235.2312,235.0539,235.1327,6618.0
2024-10-25 11:00:00,238.74,238.95,238.73,238.94,2826.0,235.1327,235.3395,235.1228,235.3297,2826.0
2024-10-25 11:05:00,238.94,239.05,238.79,238.94,4482.0,235.3297,235.438,235.1819,235.3297,4482.0
2024-10-25 11:10:00,238.94,239.0,238.8,238.83,3534.0,235.3297,235.3887,235.1918,235.2213,3534.0
2024-10-25 11:15:00,238.83,238.83,238.53,238.53,6273.0,235.2213,235.2213,234.9258,234.9258,6273.0
2024-10-25 11:20:00,238.46,238.65,238.39,238.58,2318.0,234.8569,235.044,234.788,234.9751,2318.0
2024-10-25 11:25:00,238.47,239.23,238.47,239.12,19374.0,234.8668,235.6153,234.8668,235.5069,19374.0
2024-10-25 11:30:00,239.12,239.27,239.05,239.18,4055.0,235.5069,235.6547,235.438,235.566,4055.0
2024-10-25 11:35:00,239.12,239.17,238.96,238.97,4296.0,235.5069,235.5562,235.3493,235.3592,4296.0
2024-10-25 11:40:00,238.91,239.11,238.9,239.1,3010.0,235.3001,235.4971,235.2903,235.4872,3010.0
2024-10-25 11:45:00,239.26,239.37,239.2,239.37,1016.0,235.6448,235.7532,235.5857,235.7532,1016.0
2024-10-25 11:50:00,239.41,239.41,239.19,239.27,3280.0,235.7925,235.7925,235.5759,235.6547,3280.0
2024-10-25 11:55:00,239.19,239.25,239.08,239.11,1829.0,235.5759,235.635,235.4675,235.4971,1829.0
2024-10-25 12:00:00,239.11,239.15,238.86,238.86,5273.0,235.4971,235.5365,235.2509,235.2509,5273.0
2024-10-25 12:05:00,238.8,239.03,238.78,239.03,5751.0,235.1918,235.4183,235.1721,235.4183,5751.0
2024-10-25 12:10:00,239.0,239.08,238.99,239.08,761.0,235.3887,235.4675,235.3789,235.4675,761.0
2024-10-25 12:15:00,238.96,238.96,238.83,238.91,3941.0,235.3493,235.3493,235.2213,235.3001,3941.0
2024-10-25 12:20:00,238.9,239.15,238.83,239.05,4838.0,235.2903,235.5365,235.2213,235.438,4838.0
2024-10-25 12:25:00,239.14,239.17,238.89,239.03,4290.0,235.5266,235.5562,235.2804,235.4183,4290.0
2024-10-25 12:30:00,239.09,239.09,238.95,238.95,3508.0,235.4774,235.4774,235.3395,235.3395,3508.0
2024-10-25 12:35:00,238.94,238.97,238.85,238.97,5693.0,235.3297,235.3592,235.241,235.3592,5693.0
2024-10-25 12:40:00,238.97,239.19,238.95,239.06,2163.0,235.3592,235.5759,235.3395,235.4478,2163.0
2024-10-25 12:45:00,238.96,239.07,238.92,238.96,6349.0,235.3493,235.4577,235.31,235.3493,6349.0
2024-10-25 12:50:00,238.87,238.93,238.55,238.79,9333.0,235.2607,235.3198,234.9455,235.1819,9333.0
2024-10-25 12:55:00,238.73,238.73,238.59,238.72,2265.0,235.1228,235.1228,234.9849,235.113,2265.0
2024-10-25 13:00:00,238.71,238.76,238.67,238.71,1560.0,235.1031,235.1524,235.0637,235.1031,1560.0
2024-10-25 13:05:00,238.71,238.74,238.49,238.52,2467.0,235.1031,235.1327,234.8864,234.916,2467.0
2024-10-25 13:10:00,238.47,238.54,238.27,238.28,3852.0,234.8668,234.9357,234.6698,234.6796,3852.0
2024-10-25 13:15:00,238.31,238.41,238.2,238.27,4518.0,234.7092,234.8077,234.6008,234.6698,4518.0
2024-10-25 13:20:00,238.23,238.5,238.13,238.45,2526.0,234.6304,234.8963,234.5319,234.8471,2526.0
2024-10-25 13:25:00,238.46,238.56,238.45,238.56,2545.0,234.8569,234.9554,234.8471,234.9554,2545.0
2024-10-25 13:30:00,238.51,238.59,238.48,238.48,5758.0,234.9061,234.9849,234.8766,234.8766,5758.0
2024-10-25 13:35:00,238.48,238.48,238.33,238.42,3654.0,234.8766,234.8766,234.7289,234.8175,3654.0
2024-10-25 13:40:00,238.42,238.42,238.14,238.29,4069.0,234.8175,234.8175,234.5417,234.6895,4069.0
2024-10-25 13:45:00,238.28,238.46,238.15,238.39,2500.0,234.6796,234.8569,234.5516,234.788,2500.0
2024-10-25 13:50:00,238.41,238.49,238.41,238.49,1605.0,234.8077,234.8864,234.8077,234.8864,1605.0
2024-10-25 13:55:00,238.52,238.52,238.19,238.19,3775.0,234.916,234.916,234.591,234.591,3775.0
2024-10-25 14:00:00,238.24,238.43,238.22,238.43,4398.0,234.6402,234.8274,234.6205,234.8274,4398.0
2024-10-25 14:05:00,238.33,238.42,238.0,238.01,4390.0,234.7289,234.8175,234.4039,234.4137,4390.0
2024-10-25 14:10:00,237.99,238.0,237.87,237.98,3846.0,234.394,234.4039,234.2758,234.3842,3846.0
2024-10-25 14:15:00,238.03,238.09,237.88,237.95,5408.0,234.4334,234.4925,234.2857,234.3546,5408.0
2024-10-25 14:20:00,237.99,237.99,237.81,237.92,3634.0,234.394,234.394,234.2167,234.3251,3634.0
2024-10-25 14:25:00,238.03,238.25,238.03,238.25,1403.0,234.4334,234.6501,234.4334,234.6501,1403.0
2024-10-25 14:30:00,238.22,238.25,238.11,238.19,3082.0,234.6205,234.6501,234.5122,234.591,3082.0
2024-10-25 14:35:00,238.19,238.3,238.17,238.29,4532.0,234.591,234.6993,234.5713,234.6895,4532.0
2024-10-25 14:40:00,238.29,238.33,238.22,238.33,2900.0,234.6895,234.7289,234.6205,234.7289,2900.0
2024-10-25 14:45:00,238.34,238.42,238.26,238.36,2186.0,234.7387,234.8175,234.6599,234.7584,2186.0
2024-10-25 14:50:00,238.36,238.39,238.19,238.23,4553.0,234.7584,234.788,234.591,234.6304,4553.0
2024-10-25 14:55:00,238.23,238.28,238.03,238.28,4039.0,234.6304,234.6796,234.4334,234.6796,4039.0
2024-10-25 15:00:00,238.27,238.3,238.13,238.2,4328.0,234.6698,234.6993,234.5319,234.6008,4328.0
2024-10-25 15:05:00,238.19,238.19,237.78,237.78,13994.0,234.591,234.591,234.1872,234.1872,13994.0
2024-10-25 15:10:00,237.79,237.84,237.74,237.77,4385.0,234.197,234.2463,234.1478,234.1773,4385.0
2024-10-25 15:15:00,237.76,238.1,237.76,238.03,5703.0,234.1675,234.5023,234.1675,234.4334,5703.0
2024-10-25 15:20:00,238.02,238.19,238.02,238.11,10004.0,234.4236,234.591,234.4236,234.5122,10004.0
2024-10-25 15:25:00,238.18,238.29,238.09,238.27,4905.0,234.5811,234.6895,234.4925,234.6698,4905.0
2024-10-25 15:30:00,238.26,238.41,238.19,238.23,8976.0,234.6599,234.8077,234.591,234.6304,8976.0
2024-10-25 15:35:00,238.22,238.46,238.19,238.44,4080.0,234.6205,234.8569,234.591,234.8372,4080.0
2024-10-25 15:40:00,238.37,238.51,238.3,238.51,9402.0,234.7683,234.9061,234.6993,234.9061,9402.0
2024-10-25 15:45:00,238.52,238.62,238.47,238.52,16718.0,234.916,235.0145,234.8668,234.916,16718.0
2024-10-25 15:50:00,238.47,238.48,238.09,238.09,25315.0,234.8668,234.8766,234.4925,234.4925,25315.0
2024-10-25 15:55:00,238.09,238.31,237.8,238.12,86720.0,234.4925,234.7092,234.2069,234.522,86720.0
2024-10-28 09:30:00,238.6,240.05,237.89,239.99,14373.0,234.9948,236.4229,234.2955,236.3638,14373.0
2024-10-28 09:35:00,239.99,240.24,239.32,239.85,6572.0,236.3638,236.61,235.7039,236.2259,6572.0
2024-10-28 09:40:00,240.23,240.23,239.97,240.22,1000.0,236.6002,236.6002,236.3441,236.5903,1000.0
2024-10-28 09:45:00,240.22,240.5,239.96,240.21,2242.0,236.5903,236.8661,236.3342,236.5805,2242.0
2024-10-28 09:50:00,240.21,240.21,239.86,240.05,2132.0,236.5805,236.5805,236.2357,236.4229,2132.0
2024-10-28 09:55:00,240.27,240.49,239.78,240.0,5553.0,236.6396,236.8562,236.157,236.3736,5553.0
2024-10-28 10:00:00,239.7,239.9,239.34,239.48,8829.0,236.0782,236.2751,235.7236,235.8615,8829.0
2024-10-28 10:05:00,239.61,239.87,239.61,239.72,2540.0,235.9895,236.2456,235.9895,236.0979,2540.0
2024-10-28 10:10:00,239.81,240.09,239.55,239.78,2057.0,236.1865,236.4623,235.9304,236.157,2057.0
2024-10-28 10:15:00,239.6,239.87,239.52,239.87,2402.0,235.9797,236.2456,235.9009,236.2456,2402.0
2024-10-28 10:20:00,239.83,240.02,239.8,240.02,1668.0,236.2062,236.3933,236.1767,236.3933,1668.0
2024-10-28 10:25:00,240.25,240.6,240.02,240.6,2525.0,236.6199,236.9646,236.3933,236.9646,2525.0
2024-10-28 10:30:00,240.44,240.54,240.22,240.37,3327.0,236.807,236.9055,236.5903,236.738,3327.0
2024-10-28 10:35:00,240.27,240.9,240.26,240.9,6444.0,236.6396,237.26,236.6297,237.26,6444.0
2024-10-28 10:40:00,240.27,240.5,239.9,240.18,5301.0,236.6396,236.8661,236.2751,236.5509,5301.0
2024-10-28 10:45:00,240.15,240.19,239.77,239.78,2271.0,236.5214,236.5608,236.1471,236.157,2271.0
2024-10-28 10:50:00,239.72,239.73,239.6,239.67,1027.0,236.0979,236.1077,235.9797,236.0486,1027.0
2024-10-28 10:55:00,239.57,239.63,239.34,239.44,2381.0,235.9501,236.0092,235.7236,235.8221,2381.0
2024-10-28 11:00:00,239.42,240.18,239.41,240.18,3565.0,235.8024,236.5509,235.7925,236.5509,3565.0
2024-10-28 11:05:00,240.18,240.23,239.68,239.68,3188.0,236.5509,236.6002,236.0585,236.0585,3188.0
2024-10-28 11:10:00,239.7,239.75,239.25,239.73,4455.0,236.0782,236.1274,235.635,236.1077,4455.0
2024-10-28 11:15:00,239.61,239.74,239.42,239.58,3446.0,235.9895,236.1176,235.8024,235.96,3446.0
2024-10-28 11:20:00,239.53,239.53,239.44,239.44,1746.0,235.9107,235.9107,235.8221,235.8221,1746.0
2024-10-28 11:25:00,239.44,239.44,239.21,239.21,1321.0,235.8221,235.8221,235.5956,235.5956,1321.0
2024-10-28 11:30:00,239.31,239.32,239.03,239.2,899.0,235.6941,235.7039,235.4183,235.5857,899.0
2024-10-28 11:35:00,239.23,239.36,239.18,239.3,2020.0,235.6153,235.7433,235.566,235.6842,2020.0
2024-10-28 11:40:00,239.29,239.29,238.98,239.11,2943.0,235.6744,235.6744,235.369,235.4971,2943.0
2024-10-28 11:45:00,239.11,239.35,238.97,239.28,1514.0,235.4971,235.7335,235.3592,235.6645,1514.0
2024-10-28 11:50:00,239.31,239.43,239.18,239.3,3878.0,235.6941,235.8122,235.566,235.6842,3878.0
2024-10-28 11:55:00,239.3,239.56,239.19,239.19,2744.0,235.6842,235.9403,235.5759,235.5759,2744.0
2024-10-28 12:00:00,238.95,239.1,238.89,238.89,3096.0,235.3395,235.4872,235.2804,235.2804,3096.0
2024-10-28 12:05:00,238.81,238.88,238.66,238.77,1612.0,235.2016,235.2706,235.0539,235.1622,1612.0
2024-10-28 12:10:00,238.76,238.98,238.76,238.98,4149.0,235.1524,235.369,235.1524,235.369,4149.0
2024-10-28 12:15:00,239.01,239.31,239.0,239.29,2733.0,235.3986,235.6941,235.3887,235.6744,2733.0
2024-10-28 12:20:00,239.29,239.29,239.08,239.16,2931.0,235.6744,235.6744,235.4675,235.5463,2931.0
2024-10-28 12:25:00,239.21,239.21,238.93,238.95,2959.0,235.5956,235.5956,235.3198,235.3395,2959.0
2024-10-28 12:30:00,238.94,238.94,238.56,238.56,2336.0,235.3297,235.3297,234.9554,234.9554,2336.0
2024-10-28 12:35:00,238.38,238.63,238.24,238.55,4390.0,234.7781,235.0243,234.6402,234.9455,4390.0
2024-10-28 12:40:00,238.55,238.71,238.49,238.62,3981.0,234.9455,235.1031,234.8864,235.0145,3981.0
2024-10-28 12:45:00,238.62,238.62,238.14,238.31,1800.0,235.0145,235.0145,234.5417,234.7092,1800.0
2024-10-28 12:50:00,238.22,238.46,238.22,238.31,3043.0,234.6205,234.8569,234.6205,234.7092,3043.0
2024-10-28 12:55:00,238.11,238.17,237.95,237.95,2807.0,234.5122,234.5713,234.3546,234.3546,2807.0
2024-10-28 13:00:00,237.99,238.23,237.99,238.2,1000.0,234.394,234.6304,234.394,234.6008,1000.0
2024-10-28 13:05:00,238.18,238.2,238.08,238.19,806.0,234.5811,234.6008,234.4826,234.591,806.0
2024-10-28 13:10:00,238.16,238.26,238.03,238.03,1727.0,234.5614,234.6599,234.4334,234.4334,1727.0
2024-10-28 13:15:00,238.02,238.02,237.92,238.0,2659.0,234.4236,234.4236,234.3251,234.4039,2659.0
2024-10-28 13:20:00,238.01,238.2,238.01,238.18,3682.0,234.4137,234.6008,234.4137,234.5811,3682.0
2024-10-28 13:25:00,238.16,238.32,238.09,238.29,1494.0,234.5614,234.719,234.4925,234.6895,1494.0
2024-10-28 13:30:00,238.29,238.37,238.19,238.31,2486.0,234.6895,234.7683,234.591,234.7092,2486.0
2024-10-28 13:35:00,238.48,238.48,238.31,238.31,700.0,234.8766,234.8766,234.7092,234.7092,700.0
2024-10-28 13:40:00,238.39,238.56,238.39,238.47,3089.0,234.788,234.9554,234.788,234.8668,3089.0
2024-10-28 13:45:00,238.47,238.58,238.37,238.46,2154.0,234.8668,234.9751,234.7683,234.8569,2154.0
2024-10-28 13:50:00,238.37,238.39,238.22,238.25,3323.0,234.7683,234.788,234.6205,234.6501,3323.0
2024-10-28 13:55:00,238.21,238.21,238.02,238.14,2945.0,234.6107,234.6107,234.4236,234.5417,2945.0
2024-10-28 14:00:00,238.06,238.06,237.87,237.97,1830.0,234.4629,234.4629,234.2758,234.3743,1830.0
2024-10-28 14:05:00,237.94,238.37,237.94,238.36,3545.0,234.3448,234.7683,234.3448,234.7584,3545.0
2024-10-28 14:10:00,238.34,238.63,238.34,238.57,5606.0,234.7387,235.0243,234.7387,234.9652,5606.0
2024-10-28 14:15:00,238.43,238.56,238.42,238.55,3207.0,234.8274,234.9554,234.8175,234.9455,3207.0
2024-10-28 14:20:00,238.55,238.68,238.54,238.62,4770.0,234.9455,235.0736,234.9357,235.0145,4770.0
2024-10-28 14:25:00,238.63,238.73,238.62,238.66,3869.0,235.0243,235.1228,235.0145,235.0539,3869.0
2024-10-28 14:30:00,238.67,238.69,238.58,238.6,2653.0,235.0637,235.0834,234.9751,234.9948,2653.0
2024-10-28 14:35:00,238.61,238.75,238.58,238.73,4703.0,235.0046,235.1425,234.9751,235.1228,4703.0
2024-10-28 14:40:00,238.76,238.91,238.76,238.8,5125.0,235.1524,235.3001,235.1524,235.1918,5125.0
2024-10-28 14:45:00,238.72,238.76,238.6,238.73,2643.0,235.113,235.1524,234.9948,235.1228,2643.0
2024-10-28 14:50:00,238.79,238.79,238.63,238.63,8235.0,235.1819,235.1819,235.0243,235.0243,8235.0
2024-10-28 14:55:00,238.63,238.83,238.57,238.83,8634.0,235.0243,235.2213,234.9652,235.2213,8634.0
2024-10-28 15:00:00,238.79,238.89,238.67,238.68,2089.0,235.1819,235.2804,235.0637,235.0736,2089.0
2024-10-28 15:05:00,238.68,238.77,238.49,238.5,3183.0,235.0736,235.1622,234.8864,234.8963,3183.0
2024-10-28 15:10:00,238.5,238.7,238.49,238.69,5046.0,234.8963,235.0933,234.8864,235.0834,5046.0
2024-10-28 15:15:00,238.69,238.69,238.58,238.66,2161.0,235.0834,235.0834,234.9751,235.0539,2161.0
2024-10-28 15:20:00,238.66,238.66,238.54,238.61,4645.0,235.0539,235.0539,234.9357,235.0046,4645.0
2024-10-28 15:25:00,238.66,238.78,238.66,238.76,6938.0,235.0539,235.1721,235.0539,235.1524,6938.0
2024-10-28 15:30:00,238.76,238.76,238.31,238.4,15324.0,235.1524,235.1524,234.7092,234.7978,15324.0
2024-10-28 15:35:00,238.37,238.62,238.37,238.62,14113.0,234.7683,235.0145,234.7683,235.0145,14113.0
2024-10-28 15:40:00,238.64,238.66,238.52,238.6,6765.0,235.0342,235.0539,234.916,234.9948,6765.0
2024-10-28 15:45:00,238.6,239.01,238.6,238.96,10264.0,234.9948,235.3986,234.9948,235.3493,10264.0
2024-10-28 15:50:00,238.95,238.97,238.64,238.83,17854.0,235.3395,235.3592,235.0342,235.2213,17854.0
2024-10-28 15:55:00,238.86,239.05,238.67,239.01,54551.0,235.2509,235.438,235.0637,235.3986,54551.0
2024-10-29 09:30:00,238.77,239.95,238.77,239.49,7756.0,235.1622,236.3244,235.1622,235.8713,7756.0
2024-10-29 09:35:00,239.44,239.73,238.97,239.49,2154.0,235.8221,236.1077,235.3592,235.8713,2154.0
2024-10-29 09:40:00,239.1,239.47,238.84,238.84,1050.0,235.4872,235.8516,235.2312,235.2312,1050.0
2024-10-29 09:45:00,239.0,239.16,238.72,238.83,7311.0,235.3887,235.5463,235.113,235.2213,7311.0
2024-10-29 09:50:00,238.84,239.46,238.67,239.23,2616.0,235.2312,235.8418,235.0637,235.6153,2616.0
2024-10-29 09:55:00,239.23,239.42,239.1,239.17,1600.0,235.6153,235.8024,235.4872,235.5562,1600.0
2024-10-29 10:00:00,239.12,239.86,239.02,239.66,6404.0,235.5069,236.2357,235.4084,236.0388,6404.0
2024-10-29 10:05:00,239.65,239.68,239.45,239.68,1206.0,236.0289,236.0585,235.8319,236.0585,1206.0
2024-10-29 10:10:00,239.56,239.65,239.36,239.53,1760.0,235.9403,236.0289,235.7433,235.9107,1760.0
2024-10-29 10:15:00,239.63,240.08,239.63,239.82,3310.0,236.0092,236.4524,236.0092,236.1964,3310.0
2024-10-29 10:20:00,239.82,240.01,239.8,239.94,2152.0,236.1964,236.3835,236.1767,236.3145,2152.0
2024-10-29 10:25:00,239.92,240.01,239.47,239.47,1691.0,236.2948,236.3835,235.8516,235.8516,1691.0
2024-10-29 10:30:00,239.66,239.66,239.31,239.6,1227.0,236.0388,236.0388,235.6941,235.9797,1227.0
2024-10-29 10:35:00,239.53,239.76,239.48,239.72,1558.0,235.9107,236.1373,235.8615,236.0979,1558.0
2024-10-29 10:40:00,239.49,239.62,239.34,239.46,2715.0,235.8713,235.9994,235.7236,235.8418,2715.0
2024-10-29 10:45:00,239.4,239.59,239.15,239.29,3226.0,235.7827,235.9698,235.5365,235.6744,3226.0
2024-10-29 10:50:00,239.15,239.52,239.15,239.24,2076.0,235.5365,235.9009,235.5365,235.6251,2076.0
2024-10-29 10:55:00,239.22,239.46,239.17,239.21,2169.0,235.6054,235.8418,235.5562,235.5956,2169.0
2024-10-29 11:00:00,239.3,239.55,239.23,239.49,3135.0,235.6842,235.9304,235.6153,235.8713,3135.0
2024-10-29 11:05:00,239.49,239.56,239.31,239.31,2262.0,235.8713,235.9403,235.6941,235.6941,2262.0
2024-10-29 11:10:00,239.33,239.49,239.18,239.4,1746.0,235.7138,235.8713,235.566,235.7827,1746.0
2024-10-29 11:15:00,239.39,239.52,239.31,239.31,1998.0,235.7729,235.9009,235.6941,235.6941,1998.0
2024-10-29 11:20:00,239.2,239.39,239.18,239.34,1227.0,235.5857,235.7729,235.566,235.7236,1227.0
2024-10-29 11:25:00,239.51,239.51,239.19,239.19,600.0,235.891,235.891,235.5759,235.5759,600.0
2024-10-29 11:30:00,239.16,239.48,239.16,239.26,2418.0,235.5463,235.8615,235.5463,235.6448,2418.0
2024-10-29 11:35:00,239.29,239.44,239.23,239.44,364.0,235.6744,235.8221,235.6153,235.8221,364.0
2024-10-29 11:40:00,239.3,239.35,239.13,239.18,903.0,235.6842,235.7335,235.5168,235.566,903.0
2024-10-29 11:45:00,239.16,239.16,239.02,239.08,1119.0,235.5463,235.5463,235.4084,235.4675,1119.0
2024-10-29 11:50:00,238.95,239.06,238.77,238.77,1408.0,235.3395,235.4478,235.1622,235.1622,1408.0
2024-10-29 11:55:00,238.86,238.95,238.64,238.91,3341.0,235.2509,235.3395,235.0342,235.3001,3341.0
2024-10-29 12:00:00,238.93,239.13,238.93,239.11,1063.0,235.3198,235.5168,235.3198,235.4971,1063.0
2024-10-29 12:05:00,239.2,239.22,239.19,239.22,864.0,235.5857,235.6054,235.5759,235.6054,864.0
2024-10-29 12:10:00,239.15,239.29,239.15,239.29,1600.0,235.5365,235.6744,235.5365,235.6744,1600.0
2024-10-29 12:15:00,239.21,239.32,239.19,239.32,2879.0,235.5956,235.7039,235.5759,235.7039,2879.0
2024-10-29 12:20:00,239.16,239.26,239.16,239.26,1093.0,235.5463,235.6448,235.5463,235.6448,1093.0
2024-10-29 12:25:00,239.26,239.4,239.11,239.13,820.0,235.6448,235.7827,235.4971,235.5168,820.0
2024-10-29 12:30:00,239.11,239.11,239.11,239.11,420.0,235.4971,235.4971,235.4971,235.4971,420.0
2024-10-29 12:35:00,239.12,239.51,239.11,239.3,5675.0,235.5069,235.891,235.4971,235.6842,5675.0
2024-10-29 12:40:00,239.36,239.37,239.06,239.06,1769.0,235.7433,235.7532,235.4478,235.4478,1769.0
2024-10-29 12:45:00,239.06,239.06,238.98,238.98,200.0,235.4478,235.4478,235.369,235.369,200.0
2024-10-29 12:50:00,239.16,239.34,239.15,239.33,2445.0,235.5463,235.7236,235.5365,235.7138,2445.0
2024-10-29 12:55:00,239.33,239.33,239.33,239.33,400.0,235.7138,235.7138,235.7138,235.7138,400.0
2024-10-29 13:00:00,239.31,239.6,239.31,239.58,3070.0,235.6941,235.9797,235.6941,235.96,3070.0
2024-10-29 13:05:00,239.59,239.59,239.32,239.33,1555.0,235.9698,235.9698,235.7039,235.7138,1555.0
2024-10-29 13:10:00,239.33,239.33,239.23,239.23,2225.0,235.7138,235.7138,235.6153,235.6153,2225.0
2024-10-29 13:15:00,239.23,239.28,239.03,239.03,2400.0,235.6153,235.6645,235.4183,235.4183,2400.0
2024-10-29 13:20:00,239.14,239.14,238.88,239.0,2132.0,235.5266,235.5266,235.2706,235.3887,2132.0
2024-10-29 13:25:00,239.0,239.0,238.5,238.61,2002.0,235.3887,235.3887,234.8963,235.0046,2002.0
2024-10-29 13:30:00,238.68,238.68,238.4,238.51,2879.0,235.0736,235.0736,234.7978,234.9061,2879.0
2024-10-29 13:35:00,238.5,238.53,238.22,238.29,1518.0,234.8963,234.9258,234.6205,234.6895,1518.0
2024-10-29 13:40:00,238.22,238.25,238.13,238.2,1166.0,234.6205,234.6501,234.5319,234.6008,1166.0
2024-10-29 13:45:00,238.18,238.19,238.07,238.17,800.0,234.5811,234.591,234.4728,234.5713,800.0
2024-10-29 13:50:00,238.23,238.44,238.23,238.41,1309.0,234.6304,234.8372,234.6304,234.8077,1309.0
2024-10-29 13:55:00,238.35,238.35,238.28,238.33,1302.0,234.7486,234.7486,234.6796,234.7289,1302.0
2024-10-29 14:00:00,238.39,238.39,238.39,238.39,100.0,234.788,234.788,234.788,234.788,100.0
2024-10-29 14:05:00,238.31,238.31,238.28,238.28,300.0,234.7092,234.7092,234.6796,234.6796,300.0
2024-10-29 14:10:00,238.24,238.24,237.69,237.69,5495.0,234.6402,234.6402,234.0985,234.0985,5495.0
2024-10-29 14:15:00,237.66,237.85,237.66,237.8,1589.0,234.069,234.2561,234.069,234.2069,1589.0
2024-10-29 14:20:00,237.84,237.99,237.73,237.87,5808.0,234.2463,234.394,234.1379,234.2758,5808.0
2024-10-29 14:25:00,237.98,238.0,237.81,238.0,2032.0,234.3842,234.4039,234.2167,234.4039,2032.0
2024-10-29 14:30:00,237.99,238.12,237.87,237.98,4005.0,234.394,234.522,234.2758,234.3842,4005.0
2024-10-29 14:35:00,237.93,237.96,237.93,237.96,200.0,234.3349,234.3645,234.3349,234.3645,200.0
2024-10-29 14:40:00,237.92,237.92,237.92,237.92,100.0,234.3251,234.3251,234.3251,234.3251,100.0
2024-10-29 14:45:00,238.02,238.11,237.93,238.11,1997.0,234.4236,234.5122,234.3349,234.5122,1997.0
2024-10-29 14:50:00,238.09,238.27,238.06,238.27,3647.0,234.4925,234.6698,234.4629,234.6698,3647.0
2024-10-29 14:55:00,238.22,238.29,238.08,238.09,1922.0,234.6205,234.6895,234.4826,234.4925,1922.0
2024-10-29 15:00:00,238.08,238.42,238.07,238.15,13683.0,234.4826,234.8175,234.4728,234.5516,13683.0
2024-10-29 15:05:00,238.27,238.3,238.12,238.18,1247.0,234.6698,234.6993,234.522,234.5811,1247.0
2024-10-29 15:10:00,238.15,238.23,237.99,237.99,1082.0,234.5516,234.6304,234.394,234.394,1082.0
2024-10-29 15:15:00,237.99,238.12,237.91,238.0,2372.0,234.394,234.522,234.3152,234.4039,2372.0
2024-10-29 15:20:00,237.98,237.98,237.83,237.84,2041.0,234.3842,234.3842,234.2364,234.2463,2041.0
2024-10-29 15:25:00,237.89,237.96,237.88,237.95,1391.0,234.2955,234.3645,234.2857,234.3546,1391.0
2024-10-29 15:30:00,238.03,238.04,237.89,237.89,1501.0,234.4334,234.4432,234.2955,234.2955,1501.0
2024-10-29 15:35:00,237.96,238.01,237.89,237.99,2200.0,234.3645,234.4137,234.2955,234.394,2200.0
2024-10-29 15:40:00,237.95,237.95,237.75,237.75,2113.0,234.3546,234.3546,234.1576,234.1576,2113.0
2024-10-29 15:45:00,237.75,237.75,237.6,237.75,4111.0,234.1576,234.1576,234.0099,234.1576,4111.0
2024-10-29 15:50:00,237.7,237.78,237.58,237.64,8655.0,234.1084,234.1872,233.9902,234.0493,8655.0
2024-10-29 15:55:00,237.73,237.73,237.44,237.51,29757.0,234.1379,234.1379,233.8523,233.9213,29757.0
2024-10-30 09:30:00,236.0,237.52,235.94,236.98,12977.0,232.4341,233.9311,232.375,233.3993,12977.0
2024-10-30 09:35:00,236.64,236.77,235.96,236.49,3887.0,233.0644,233.1924,232.3947,232.9167,3887.0
2024-10-30 09:40:00,236.44,236.75,236.08,236.63,3400.0,232.8674,233.1727,232.5129,233.0546,3400.0
2024-10-30 09:45:00,236.64,237.34,236.63,237.34,3692.0,233.0644,233.7538,233.0546,233.7538,3692.0
2024-10-30 09:50:00,237.1,237.32,236.81,237.32,3910.0,233.5175,233.7341,233.2318,233.7341,3910.0
2024-10-30 09:55:00,237.31,237.6,237.31,237.6,2065.0,233.7243,234.0099,233.7243,234.0099,2065.0
2024-10-30 10:00:00,237.34,237.44,236.73,237.44,3939.0,233.7538,233.8523,233.153,233.8523,3939.0
2024-10-30 10:05:00,237.1,237.35,236.88,236.89,1364.0,233.5175,233.7637,233.3008,233.3106,1364.0
2024-10-30 10:10:00,237.14,237.16,236.9,237.16,1075.0,233.5568,233.5765,233.3205,233.5765,1075.0
2024-10-30 10:15:00,237.17,237.63,237.14,237.63,3126.0,233.5864,234.0394,233.5568,234.0394,3126.0
2024-10-30 10:20:00,237.63,237.64,237.33,237.34,2153.0,234.0394,234.0493,233.744,233.7538,2153.0
2024-10-30 10:25:00,237.01,237.42,237.01,237.1,1607.0,233.4288,233.8326,233.4288,233.5175,1607.0
2024-10-30 10:30:00,237.01,237.38,236.94,237.38,2453.0,233.4288,233.7932,233.3599,233.7932,2453.0
2024-10-30 10:35:00,237.1,237.19,237.07,237.17,412.0,233.5175,233.6061,233.4879,233.5864,412.0
2024-10-30 10:40:00,237.07,237.07,236.66,236.71,866.0,233.4879,233.4879,233.0841,233.1333,866.0
2024-10-30 10:45:00,236.78,236.95,236.66,236.88,2432.0,233.2023,233.3697,233.0841,233.3008,2432.0
2024-10-30 10:50:00,236.85,237.02,236.76,236.89,2722.0,233.2712,233.4387,233.1826,233.3106,2722.0
2024-10-30 10:55:00,236.92,237.03,236.7,236.74,3115.0,233.3402,233.4485,233.1235,233.1629,3115.0
2024-10-30 11:00:00,236.93,236.93,236.65,236.75,2901.0,233.35,233.35,233.0743,233.1727,2901.0
2024-10-30 11:05:00,236.72,236.72,236.33,236.36,1799.0,233.1432,233.1432,232.7591,232.7886,1799.0
2024-10-30 11:10:00,236.35,236.45,236.25,236.25,6701.0,232.7788,232.8773,232.6803,232.6803,6701.0
2024-10-30 11:15:00,236.2,236.45,236.16,236.44,3123.0,232.6311,232.8773,232.5917,232.8674,3123.0
2024-10-30 11:20:00,236.42,236.42,236.28,236.28,708.0,232.8477,232.8477,232.7098,232.7098,708.0
2024-10-30 11:25:00,236.24,236.66,236.22,236.54,3737.0,232.6704,233.0841,232.6507,232.9659,3737.0
2024-10-30 11:30:00,236.54,237.16,236.5,237.16,3931.0,232.9659,233.5765,232.9265,233.5765,3931.0
2024-10-30 11:35:00,236.84,237.54,236.84,237.19,8086.0,233.2614,233.9508,233.2614,233.6061,8086.0
2024-10-30 11:40:00,237.08,237.17,236.9,236.99,1671.0,233.4978,233.5864,233.3205,233.4091,1671.0
2024-10-30 11:45:00,237.04,237.07,236.9,237.0,3120.0,233.4584,233.4879,233.3205,233.419,3120.0
2024-10-30 11:50:00,237.03,237.03,236.81,236.84,1705.0,233.4485,233.4485,233.2318,233.2614,1705.0
2024-10-30 11:55:00,236.8,236.91,236.65,236.65,4015.0,233.222,233.3303,233.0743,233.0743,4015.0
2024-10-30 12:00:00,236.78,236.78,236.65,236.65,600.0,233.2023,233.2023,233.0743,233.0743,600.0
2024-10-30 12:05:00,236.65,236.65,236.45,236.6,1572.0,233.0743,233.0743,232.8773,233.025,1572.0
2024-10-30 12:10:00,236.58,236.58,236.18,236.18,1633.0,233.0053,233.0053,232.6114,232.6114,1633.0
2024-10-30 12:15:00,236.29,236.73,236.23,236.5,5187.0,232.7197,233.153,232.6606,232.9265,5187.0
2024-10-30 12:20:00,236.54,236.68,236.53,236.68,3270.0,232.9659,233.1038,232.9561,233.1038,3270.0
2024-10-30 12:25:00,236.66,236.66,236.49,236.55,477.0,233.0841,233.0841,232.9167,232.9758,477.0
2024-10-30 12:30:00,236.36,236.36,236.3,236.3,451.0,232.7886,232.7886,232.7295,232.7295,451.0
2024-10-30 12:35:00,236.36,236.62,236.36,236.54,3397.0,232.7886,233.0447,232.7886,232.9659,3397.0
2024-10-30 12:40:00,236.53,236.53,236.53,236.53,639.0,232.9561,232.9561,232.9561,232.9561,639.0
2024-10-30 12:45:00,236.59,236.6,236.39,236.39,1677.0,233.0152,233.025,232.8182,232.8182,1677.0
2024-10-30 12:50:00,236.41,236.42,236.26,236.34,9157.0,232.8379,232.8477,232.6901,232.7689,9157.0
2024-10-30 12:55:00,236.34,236.36,236.3,236.31,1289.0,232.7689,232.7886,232.7295,232.7394,1289.0
2024-10-30 13:00:00,236.27,236.4,236.26,236.33,2256.0,232.7,232.828,232.6901,232.7591,2256.0
2024-10-30 13:05:00,236.33,236.4,236.2,236.2,4593.0,232.7591,232.828,232.6311,232.6311,4593.0
2024-10-30 13:10:00,236.13,236.31,236.07,236.25,7145.0,232.5621,232.7394,232.503,232.6803,7145.0
2024-10-30 13:15:00,236.26,236.26,236.16,236.16,1625.0,232.6901,232.6901,232.5917,232.5917,1625.0
2024-10-30 13:20:00,236.2,236.24,236.03,236.06,2511.0,232.6311,232.6704,232.4636,232.4932,2511.0
2024-10-30 13:25:00,236.06,236.24,236.06,236.13,3807.0,232.4932,232.6704,232.4932,232.5621,3807.0
2024-10-30 13:30:00,236.14,236.14,236.0,236.11,2769.0,232.572,232.572,232.4341,232.5424,2769.0
2024-10-30 13:35:00,236.02,236.09,235.77,235.97,6179.0,232.4538,232.5227,232.2075,232.4045,6179.0
2024-10-30 13:40:00,236.01,236.3,235.92,236.3,4043.0,232.4439,232.7295,232.3553,232.7295,4043.0
2024-10-30 13:45:00,236.19,236.3,236.14,236.3,2100.0,232.6212,232.7295,232.572,232.7295,2100.0
2024-10-30 13:50:00,236.15,236.27,236.09,236.27,1599.0,232.5818,232.7,232.5227,232.7,1599.0
2024-10-30 13:55:00,236.16,236.34,235.97,236.28,11244.0,232.5917,232.7689,232.4045,232.7098,11244.0
2024-10-30 14:00:00,236.35,236.57,236.34,236.56,6729.0,232.7788,232.9955,232.7689,232.9856,6729.0
2024-10-30 14:05:00,236.58,237.13,236.46,237.04,7549.0,233.0053,233.547,232.8871,233.4584,7549.0
2024-10-30 14:10:00,237.2,237.2,236.85,236.85,1108.0,233.6159,233.6159,233.2712,233.2712,1108.0
2024-10-30 14:15:00,236.82,236.92,236.81,236.91,390.0,233.2417,233.3402,233.2318,233.3303,390.0
2024-10-30 14:20:00,236.88,236.92,236.63,236.63,3238.0,233.3008,233.3402,233.0546,233.0546,3238.0
2024-10-30 14:25:00,236.63,236.66,236.63,236.66,644.0,233.0546,233.0841,233.0546,233.0841,644.0
2024-10-30 14:30:00,236.53,236.6,236.42,236.5,2399.0,232.9561,233.025,232.8477,232.9265,2399.0
2024-10-30 14:35:00,236.46,236.52,236.37,236.43,1024.0,232.8871,232.9462,232.7985,232.8576,1024.0
2024-10-30 14:40:00,236.43,236.5,236.43,236.43,522.0,232.8576,232.9265,232.8576,232.8576,522.0
2024-10-30 14:45:00,236.5,236.61,236.47,236.57,4535.0,232.9265,233.0349,232.897,232.9955,4535.0
2024-10-30 14:50:00,236.62,236.66,236.58,236.61,2000.0,233.0447,233.0841,233.0053,233.0349,2000.0
2024-10-30 14:55:00,236.65,236.72,236.45,236.45,5093.0,233.0743,233.1432,232.8773,232.8773,5093.0
2024-10-30 15:00:00,236.29,236.44,236.29,236.43,2681.0,232.7197,232.8674,232.7197,232.8576,2681.0
2024-10-30 15:05:00,236.4,236.4,236.14,236.27,5007.0,232.828,232.828,232.572,232.7,5007.0
2024-10-30 15:10:00,236.39,236.43,236.18,236.2,4039.0,232.8182,232.8576,232.6114,232.6311,4039.0
2024-10-30 15:15:00,236.2,236.26,235.98,236.04,1698.0,232.6311,232.6901,232.4144,232.4735,1698.0
2024-10-30 15:20:00,236.09,236.22,236.08,236.2,2740.0,232.5227,232.6507,232.5129,232.6311,2740.0
2024-10-30 15:25:00,236.17,236.32,236.13,236.13,1723.0,232.6015,232.7492,232.5621,232.5621,1723.0
2024-10-30 15:30:00,236.21,236.31,236.04,236.25,4042.0,232.6409,232.7394,232.4735,232.6803,4042.0
2024-10-30 15:35:00,236.26,236.35,236.16,236.29,4844.0,232.6901,232.7788,232.5917,232.7197,4844.0
2024-10-30 15:40:00,236.24,236.41,236.24,236.29,4405.0,232.6704,232.8379,232.6704,232.7197,4405.0
2024-10-30 15:45:00,236.23,236.23,235.98,236.12,2840.0,232.6606,232.6606,232.4144,232.5523,2840.0
2024-10-30 15:50:00,236.18,236.47,236.15,236.44,7852.0,232.6114,232.897,232.5818,232.8674,7852.0
2024-10-30 15:55:00,236.57,236.99,236.46,236.6,69859.0,232.9955,233.4091,232.8871,233.025,69859.0
2024-10-31 09:30:00,235.23,236.0,233.86,235.15,15717.0,231.6757,232.4341,230.3264,231.5969,15717.0
2024-10-31 09:35:00,235.52,236.6,234.87,236.6,3609.0,231.9613,233.025,231.3211,233.025,3609.0
2024-10-31 09:40:00,236.6,236.6,235.49,235.65,1108.0,233.025,233.025,231.9318,232.0894,1108.0
2024-10-31 09:45:00,235.76,236.32,235.45,236.25,3152.0,232.1977,232.7492,231.8924,232.6803,3152.0
2024-10-31 09:50:00,236.06,236.74,236.02,236.07,3974.0,232.4932,233.1629,232.4538,232.503,3974.0
2024-10-31 09:55:00,236.11,236.13,235.7,235.77,22004.0,232.5424,232.5621,232.1386,232.2075,22004.0
2024-10-31 10:00:00,235.95,236.16,235.71,235.72,13158.0,232.3848,232.5917,232.1485,232.1583,13158.0
2024-10-31 10:05:00,235.78,235.79,234.97,235.06,7107.0,232.2174,232.2272,231.4196,231.5083,7107.0
2024-10-31 10:10:00,234.95,235.62,234.82,235.62,9303.0,231.3999,232.0598,231.2719,232.0598,9303.0
2024-10-31 10:15:00,235.41,235.75,235.18,235.18,3505.0,231.853,232.1879,231.6265,231.6265,3505.0
2024-10-31 10:20:00,235.01,235.08,234.5,234.63,3692.0,231.459,231.528,230.9567,231.0848,3692.0
2024-10-31 10:25:00,234.59,234.83,234.43,234.61,6787.0,231.0454,231.2818,230.8878,231.0651,6787.0
2024-10-31 10:30:00,234.78,234.88,234.55,234.63,7240.0,231.2325,231.331,231.006,231.0848,7240.0
2024-10-31 10:35:00,234.59,234.81,234.3,234.59,6226.0,231.0454,231.2621,230.7598,231.0454,6226.0
2024-10-31 10:40:00,234.58,234.68,234.38,234.55,4063.0,231.0355,231.134,230.8386,231.006,4063.0
2024-10-31 10:45:00,234.68,234.75,234.33,234.53,5188.0,231.134,231.203,230.7893,230.9863,5188.0
2024-10-31 10:50:00,234.58,234.87,234.58,234.8,6160.0,231.0355,231.3211,231.0355,231.2522,6160.0
2024-10-31 10:55:00,234.68,234.71,234.45,234.71,7672.0,231.134,231.1636,230.9075,231.1636,7672.0
2024-10-31 11:00:00,234.71,234.8,234.33,234.73,12638.0,231.1636,231.2522,230.7893,231.1833,12638.0
2024-10-31 11:05:00,234.67,235.06,234.66,234.81,2125.0,231.1242,231.5083,231.1143,231.2621,2125.0
2024-10-31 11:10:00,234.97,235.5,234.97,235.25,6918.0,231.4196,231.9416,231.4196,231.6954,6918.0
2024-10-31 11:15:00,235.33,235.41,234.8,234.8,4381.0,231.7742,231.853,231.2522,231.2522,4381.0
2024-10-31 11:20:00,234.79,234.94,234.73,234.89,4800.0,231.2424,231.3901,231.1833,231.3408,4800.0
2024-10-31 11:25:00,234.88,234.89,234.49,234.56,2318.0,231.331,231.3408,230.9469,231.0158,2318.0
2024-10-31 11:30:00,234.68,234.84,234.59,234.62,2791.0,231.134,231.2916,231.0454,231.0749,2791.0
2024-10-31 11:35:00,234.62,234.79,234.45,234.76,4959.0,231.0749,231.2424,230.9075,231.2128,4959.0
2024-10-31 11:40:00,234.7,234.78,234.54,234.59,2493.0,231.1537,231.2325,230.9961,231.0454,2493.0
2024-10-31 11:45:00,234.72,234.81,234.5,234.7,2861.0,231.1734,231.2621,230.9567,231.1537,2861.0
2024-10-31 11:50:00,234.7,234.95,234.69,234.95,2107.0,231.1537,231.3999,231.1439,231.3999,2107.0
2024-10-31 11:55:00,234.83,234.83,234.42,234.62,4349.0,231.2818,231.2818,230.8779,231.0749,4349.0
2024-10-31 12:00:00,234.58,234.81,234.58,234.72,6629.0,231.0355,231.2621,231.0355,231.1734,6629.0
2024-10-31 12:05:00,234.72,234.78,234.55,234.69,2068.0,231.1734,231.2325,231.006,231.1439,2068.0
2024-10-31 12:10:00,234.67,234.73,234.55,234.73,2836.0,231.1242,231.1833,231.006,231.1833,2836.0
2024-10-31 12:15:00,234.75,234.89,234.66,234.75,2546.0,231.203,231.3408,231.1143,231.203,2546.0
2024-10-31 12:20:00,234.66,234.74,234.58,234.59,3611.0,231.1143,231.1931,231.0355,231.0454,3611.0
2024-10-31 12:25:00,234.57,234.8,234.48,234.74,5602.0,231.0257,231.2522,230.937,231.1931,5602.0
2024-10-31 12:30:00,234.69,234.74,234.43,234.43,3116.0,231.1439,231.1931,230.8878,230.8878,3116.0
2024-10-31 12:35:00,234.59,234.59,234.31,234.31,1945.0,231.0454,231.0454,230.7696,230.7696,1945.0
2024-10-31 12:40:00,234.44,234.49,234.37,234.42,3440.0,230.8976,230.9469,230.8287,230.8779,3440.0
2024-10-31 12:45:00,234.41,234.42,234.24,234.24,3194.0,230.8681,230.8779,230.7007,230.7007,3194.0
2024-10-31 12:50:00,234.25,234.43,234.21,234.38,5301.0,230.7105,230.8878,230.6711,230.8386,5301.0
2024-10-31 12:55:00,234.42,234.67,234.37,234.67,2494.0,230.8779,231.1242,230.8287,231.1242,2494.0
2024-10-31 13:00:00,234.67,235.04,234.66,235.04,13414.0,231.1242,231.4886,231.1143,231.4886,13414.0
2024-10-31 13:05:00,235.03,235.03,234.76,234.86,5244.0,231.4787,231.4787,231.2128,231.3113,5244.0
2024-10-31 13:10:00,234.86,234.97,234.81,234.89,1891.0,231.3113,231.4196,231.2621,231.3408,1891.0
2024-10-31 13:15:00,234.94,235.11,234.81,235.1,2425.0,231.3901,231.5575,231.2621,231.5477,2425.0
2024-10-31 13:20:00,235.04,235.21,234.93,235.19,3488.0,231.4886,231.656,231.3802,231.6363,3488.0
2024-10-31 13:25:00,235.19,235.19,235.0,235.03,1700.0,231.6363,231.6363,231.4492,231.4787,1700.0
2024-10-31 13:30:00,235.18,235.35,234.91,235.35,8230.0,231.6265,231.7939,231.3605,231.7939,8230.0
2024-10-31 13:35:00,235.35,235.57,235.35,235.5,2280.0,231.7939,232.0106,231.7939,231.9416,2280.0
2024-10-31 13:40:00,235.39,235.39,235.01,235.01,4421.0,231.8333,231.8333,231.459,231.459,4421.0
2024-10-31 13:45:00,235.01,235.13,234.9,235.11,3351.0,231.459,231.5772,231.3507,231.5575,3351.0
2024-10-31 13:50:00,235.11,235.23,235.09,235.17,2200.0,231.5575,231.6757,231.5378,231.6166,2200.0
2024-10-31 13:55:00,235.17,235.37,235.14,235.37,2369.0,231.6166,231.8136,231.5871,231.8136,2369.0
2024-10-31 14:00:00,235.38,235.47,235.18,235.27,3231.0,231.8234,231.9121,231.6265,231.7151,3231.0
2024-10-31 14:05:00,235.34,235.58,235.33,235.58,4639.0,231.784,232.0204,231.7742,232.0204,4639.0
2024-10-31 14:10:00,235.55,235.64,235.49,235.61,1738.0,231.9909,232.0795,231.9318,232.05,1738.0
2024-10-31 14:15:00,235.55,235.82,235.54,235.82,7793.0,231.9909,232.2568,231.981,232.2568,7793.0
2024-10-31 14:20:00,235.84,236.01,235.64,235.97,12574.0,232.2765,232.4439,232.0795,232.4045,12574.0
2024-10-31 14:25:00,235.97,236.07,235.89,235.97,4404.0,232.4045,232.503,232.3257,232.4045,4404.0
2024-10-31 14:30:00,236.01,236.03,235.66,235.66,2107.0,232.4439,232.4636,232.0992,232.0992,2107.0
2024-10-31 14:35:00,235.75,235.75,235.46,235.46,3981.0,232.1879,232.1879,231.9022,231.9022,3981.0
2024-10-31 14:40:00,235.46,235.51,235.33,235.48,4078.0,231.9022,231.9515,231.7742,231.9219,4078.0
2024-10-31 14:45:00,235.48,235.59,235.46,235.46,1795.0,231.9219,232.0303,231.9022,231.9022,1795.0
2024-10-31 14:50:00,235.45,235.57,235.42,235.57,3320.0,231.8924,232.0106,231.8628,232.0106,3320.0
2024-10-31 14:55:00,235.45,235.59,235.43,235.58,3812.0,231.8924,232.0303,231.8727,232.0204,3812.0
2024-10-31 15:00:00,235.57,235.57,235.25,235.26,4788.0,232.0106,232.0106,231.6954,231.7053,4788.0
2024-10-31 15:05:00,235.17,235.22,235.13,235.17,2788.0,231.6166,231.6659,231.5772,231.6166,2788.0
2024-10-31 15:10:00,235.12,235.22,235.0,235.17,8557.0,231.5674,231.6659,231.4492,231.6166,8557.0
2024-10-31 15:15:00,235.09,235.11,234.82,234.9,5777.0,231.5378,231.5575,231.2719,231.3507,5777.0
2024-10-31 15:20:00,234.82,235.05,234.82,234.83,4898.0,231.2719,231.4984,231.2719,231.2818,4898.0
2024-10-31 15:25:00,234.81,234.83,234.7,234.79,3860.0,231.2621,231.2818,231.1537,231.2424,3860.0
2024-10-31 15:30:00,234.86,234.86,234.41,234.52,6010.0,231.3113,231.3113,230.8681,230.9764,6010.0
2024-10-31 15:35:00,234.42,234.49,234.24,234.24,4760.0,230.8779,230.9469,230.7007,230.7007,4760.0
2024-10-31 15:40:00,234.24,234.24,234.08,234.08,6902.0,230.7007,230.7007,230.5431,230.5431,6902.0
2024-10-31 15:45:00,234.14,234.3,234.07,234.25,12783.0,230.6022,230.7598,230.5332,230.7105,12783.0
2024-10-31 15:50:00,234.26,234.4,233.73,234.06,22944.0,230.7204,230.8582,230.1984,230.5234,22944.0
2024-10-31 15:55:00,234.04,234.07,233.45,233.52,80174.0,230.5037,230.5332,229.9226,229.9915,80174.0
2024-11-01 09:30:00,234.5,235.16,232.68,234.56,23087.0,230.9567,231.6068,229.1642,231.0158,23087.0
2024-11-01 09:35:00,234.56,235.79,234.55,235.51,7025.0,231.0158,232.2272,231.006,231.9515,7025.0
2024-11-01 09:40:00,235.01,235.55,234.82,235.24,7596.0,231.459,231.9909,231.2719,231.6856,7596.0
2024-11-01 09:45:00,235.11,235.98,235.11,235.97,4170.0,231.5575,232.4144,231.5575,232.4045,4170.0
2024-11-01 09:50:00,236.06,236.06,235.33,235.78,4510.0,232.4932,232.4932,231.7742,232.2174,4510.0
2024-11-01 09:55:00,235.58,235.58,235.23,235.37,3546.0,232.0204,232.0204,231.6757,231.8136,3546.0
2024-11-01 10:00:00,235.17,235.47,234.96,235.47,7965.0,231.6166,231.9121,231.4098,231.9121,7965.0
2024-11-01 10:05:00,235.4,235.62,235.26,235.62,4023.0,231.8431,232.0598,231.7053,232.0598,4023.0
2024-11-01 10:10:00,235.7,235.76,235.26,235.29,9826.0,232.1386,232.1977,231.7053,231.7348,9826.0
2024-11-01 10:15:00,235.37,235.68,235.26,235.65,12912.0,231.8136,232.1189,231.7053,232.0894,12912.0
2024-11-01 10:20:00,235.6,235.6,234.8,235.16,8854.0,232.0401,232.0401,231.2522,231.6068,8854.0
2024-11-01 10:25:00,235.14,235.56,235.14,235.53,14432.0,231.5871,232.0007,231.5871,231.9712,14432.0
2024-11-01 10:30:00,235.54,235.62,235.15,235.15,6403.0,231.981,232.0598,231.5969,231.5969,6403.0
2024-11-01 10:35:00,235.31,235.31,235.04,235.21,5845.0,231.7545,231.7545,231.4886,231.656,5845.0
2024-11-01 10:40:00,235.25,235.37,235.09,235.16,5437.0,231.6954,231.8136,231.5378,231.6068,5437.0
2024-11-01 10:45:00,235.25,235.26,234.85,235.01,16748.0,231.6954,231.7053,231.3014,231.459,16748.0
2024-11-01 10:50:00,235.01,235.24,234.91,235.18,5313.0,231.459,231.6856,231.3605,231.6265,5313.0
2024-11-01 10:55:00,235.21,235.35,235.11,235.18,4534.0,231.656,231.7939,231.5575,231.6265,4534.0
2024-11-01 11:00:00,235.17,235.65,235.17,235.5,11673.0,231.6166,232.0894,231.6166,231.9416,11673.0
2024-11-01 11:05:00,235.52,235.85,235.5,235.5,7005.0,231.9613,232.2863,231.9416,231.9416,7005.0
2024-11-01 11:10:00,235.59,236.21,235.52,236.08,4087.0,232.0303,232.6409,231.9613,232.5129,4087.0
2024-11-01 11:15:00,236.12,236.23,235.92,236.05,3651.0,232.5523,232.6606,232.3553,232.4833,3651.0
2024-11-01 11:20:00,235.92,236.04,235.92,235.94,989.0,232.3553,232.4735,232.3553,232.375,989.0
2024-11-01 11:25:00,235.92,235.95,235.79,235.85,7123.0,232.3553,232.3848,232.2272,232.2863,7123.0
2024-11-01 11:30:00,235.9,236.34,235.85,236.24,7908.0,232.3356,232.7689,232.2863,232.6704,7908.0
2024-11-01 11:35:00,236.21,236.39,236.2,236.24,4357.0,232.6409,232.8182,232.6311,232.6704,4357.0
2024-11-01 11:40:00,236.26,236.34,236.15,236.3,3374.0,232.6901,232.7689,232.5818,232.7295,3374.0
2024-11-01 11:45:00,236.27,236.39,236.19,236.23,5584.0,232.7,232.8182,232.6212,232.6606,5584.0
2024-11-01 11:50:00,236.24,236.36,235.99,236.27,12564.0,232.6704,232.7886,232.4242,232.7,12564.0
2024-11-01 11:55:00,236.29,236.29,236.13,236.23,3584.0,232.7197,232.7197,232.5621,232.6606,3584.0
2024-11-01 12:00:00,236.21,236.35,236.2,236.22,4406.0,232.6409,232.7788,232.6311,232.6507,4406.0
2024-11-01 12:05:00,236.23,236.35,236.13,236.24,4184.0,232.6606,232.7788,232.5621,232.6704,4184.0
2024-11-01 12:10:00,236.24,236.34,236.15,236.29,4909.0,232.6704,232.7689,232.5818,232.7197,4909.0
2024-11-01 12:15:00,236.18,236.35,236.13,236.17,7103.0,232.6114,232.7788,232.5621,232.6015,7103.0
2024-11-01 12:20:00,236.21,236.33,236.18,236.31,1661.0,232.6409,232.7591,232.6114,232.7394,1661.0
2024-11-01 12:25:00,236.37,236.47,236.19,236.24,4101.0,232.7985,232.897,232.6212,232.6704,4101.0
2024-11-01 12:30:00,236.22,236.69,236.21,236.69,4618.0,232.6507,233.1136,232.6409,233.1136,4618.0
2024-11-01 12:35:00,236.56,236.72,236.44,236.69,3734.0,232.9856,233.1432,232.8674,233.1136,3734.0
2024-11-01 12:40:00,236.69,236.69,236.01,236.02,5565.0,233.1136,233.1136,232.4439,232.4538,5565.0
2024-11-01 12:45:00,236.06,236.14,235.89,236.09,4458.0,232.4932,232.572,232.3257,232.5227,4458.0
2024-11-01 12:50:00,235.94,236.03,235.85,235.86,2790.0,232.375,232.4636,232.2863,232.2962,2790.0
2024-11-01 12:55:00,235.86,235.86,235.24,235.27,9338.0,232.2962,232.2962,231.6856,231.7151,9338.0
2024-11-01 13:00:00,235.31,235.5,235.28,235.44,4712.0,231.7545,231.9416,231.725,231.8825,4712.0
2024-11-01 13:05:00,235.37,235.5,235.1,235.13,6993.0,231.8136,231.9416,231.5477,231.5772,6993.0
2024-11-01 13:10:00,235.13,235.39,235.04,235.21,5040.0,231.5772,231.8333,231.4886,231.656,5040.0
2024-11-01 13:15:00,235.23,235.4,235.14,235.15,14529.0,231.6757,231.8431,231.5871,231.5969,14529.0
2024-11-01 13:20:00,235.28,235.36,235.18,235.18,4377.0,231.725,231.8037,231.6265,231.6265,4377.0
2024-11-01 13:25:00,235.23,235.39,234.97,235.34,11772.0,231.6757,231.8333,231.4196,231.784,11772.0
2024-11-01 13:30:00,235.36,235.4,234.89,235.03,16149.0,231.8037,231.8431,231.3408,231.4787,16149.0
2024-11-01 13:35:00,235.03,235.54,235.03,235.32,4886.0,231.4787,231.981,231.4787,231.7643,4886.0
2024-11-01 13:40:00,235.32,235.57,235.32,235.57,9749.0,231.7643,232.0106,231.7643,232.0106,9749.0
2024-11-01 13:45:00,235.51,235.51,235.5,235.51,600.0,231.9515,231.9515,231.9416,231.9515,600.0
2024-11-01 13:50:00,235.51,235.51,235.24,235.34,4872.0,231.9515,231.9515,231.6856,231.784,4872.0
2024-11-01 13:55:00,235.31,235.44,235.27,235.41,1807.0,231.7545,231.8825,231.7151,231.853,1807.0
2024-11-01 14:00:00,235.33,235.54,235.32,235.44,4670.0,231.7742,231.981,231.7643,231.8825,4670.0
2024-11-01 14:05:00,235.46,235.64,235.44,235.44,14647.0,231.9022,232.0795,231.8825,231.8825,14647.0
2024-11-01 14:10:00,235.62,235.99,235.57,235.88,8218.0,232.0598,232.4242,232.0106,232.3159,8218.0
2024-11-01 14:15:00,236.07,236.24,235.96,236.21,4779.0,232.503,232.6704,232.3947,232.6409,4779.0
2024-11-01 14:20:00,236.2,236.43,236.1,236.43,4073.0,232.6311,232.8576,232.5326,232.8576,4073.0
2024-11-01 14:25:00,236.47,236.47,236.29,236.37,2666.0,232.897,232.897,232.7197,232.7985,2666.0
2024-11-01 14:30:00,236.31,236.37,236.23,236.23,3309.0,232.7394,232.7985,232.6606,232.6606,3309.0
2024-11-01 14:35:00,236.21,236.39,236.21,236.36,2683.0,232.6409,232.8182,232.6409,232.7886,2683.0
2024-11-01 14:40:00,236.29,236.31,236.23,236.27,2053.0,232.7197,232.7394,232.6606,232.7,2053.0
2024-11-01 14:45:00,236.28,236.35,236.23,236.28,3899.0,232.7098,232.7788,232.6606,232.7098,3899.0
2024-11-01 14:50:00,236.32,236.36,236.13,236.14,4268.0,232.7492,232.7886,232.5621,232.572,4268.0
2024-11-01 14:55:00,236.1,236.33,236.1,236.31,5884.0,232.5326,232.7591,232.5326,232.7394,5884.0
2024-11-01 15:00:00,236.31,236.39,235.97,236.05,9176.0,232.7394,232.8182,232.4045,232.4833,9176.0
2024-11-01 15:05:00,236.06,236.35,236.06,236.32,2341.0,232.4932,232.7788,232.4932,232.7492,2341.0
2024-11-01 15:10:00,236.42,236.43,236.27,236.39,3439.0,232.8477,232.8576,232.7,232.8182,3439.0
2024-11-01 15:15:00,236.38,236.43,236.37,236.4,3261.0,232.8083,232.8576,232.7985,232.828,3261.0
2024-11-01 15:20:00,236.4,236.58,236.31,236.34,6913.0,232.828,233.0053,232.7394,232.7689,6913.0
2024-11-01 15:25:00,236.31,236.44,236.1,236.23,7716.0,232.7394,232.8674,232.5326,232.6606,7716.0
2024-11-01 15:30:00,236.26,236.34,236.14,236.21,8113.0,232.6901,232.7689,232.572,232.6409,8113.0
2024-11-01 15:35:00,236.15,236.17,235.93,235.93,5196.0,232.5818,232.6015,232.3651,232.3651,5196.0
2024-11-01 15:40:00,235.95,236.11,235.89,235.89,10330.0,232.3848,232.5424,232.3257,232.3257,10330.0
2024-11-01 15:45:00,235.87,235.89,235.62,235.68,12371.0,232.306,232.3257,232.0598,232.1189,12371.0
2024-11-01 15:50:00,235.59,235.59,235.22,235.37,19833.0,232.0303,232.0303,231.6659,231.8136,19833.0
2024-11-01 15:55:00,235.36,235.47,234.82,235.22,64261.0,231.8037,231.9121,231.2719,231.6659,64261.0
2024-11-04 09:30:00,235.21,237.19,235.21,236.76,25895.0,231.656,233.6061,231.656,233.1826,25895.0
2024-11-04 09:35:00,236.8,237.22,236.69,237.14,3135.0,233.222,233.6356,233.1136,233.5568,3135.0
2024-11-04 09:40:00,237.13,237.42,236.51,236.6,8379.0,233.547,233.8326,232.9364,233.025,8379.0
2024-11-04 09:45:00,236.58,237.06,236.16,236.92,25837.0,233.0053,233.4781,232.5917,233.3402,25837.0
2024-11-04 09:50:00,236.73,236.73,236.18,236.35,12670.0,233.153,233.153,232.6114,232.7788,12670.0
2024-11-04 09:55:00,236.35,236.45,235.49,235.78,24698.0,232.7788,232.8773,231.9318,232.2174,24698.0
2024-11-04 10:00:00,235.78,236.15,235.75,236.12,24334.0,232.2174,232.5818,232.1879,232.5523,24334.0
2024-11-04 10:05:00,236.05,236.15,235.54,236.04,24397.0,232.4833,232.5818,231.981,232.4735,24397.0
2024-11-04 10:10:00,236.04,236.49,235.93,236.49,27127.0,232.4735,232.9167,232.3651,232.9167,27127.0
2024-11-04 10:15:00,236.41,236.41,235.47,235.63,9445.0,232.8379,232.8379,231.9121,232.0697,9445.0
2024-11-04 10:20:00,235.63,235.72,235.42,235.59,11455.0,232.0697,232.1583,231.8628,232.0303,11455.0
2024-11-04 10:25:00,235.65,235.66,235.39,235.46,9395.0,232.0894,232.0992,231.8333,231.9022,9395.0
2024-11-04 10:30:00,235.44,235.63,235.27,235.58,6798.0,231.8825,232.0697,231.7151,232.0204,6798.0
2024-11-04 10:35:00,235.58,235.59,235.0,235.31,16104.0,232.0204,232.0303,231.4492,231.7545,16104.0
2024-11-04 10:40:00,235.36,235.41,235.16,235.32,6748.0,231.8037,231.853,231.6068,231.7643,6748.0
2024-11-04 10:45:00,235.34,235.35,234.5,234.59,7579.0,231.784,231.7939,230.9567,231.0454,7579.0
2024-11-04 10:50:00,234.57,234.71,234.2,234.2,9960.0,231.0257,231.1636,230.6613,230.6613,9960.0
2024-11-04 10:55:00,234.2,234.37,234.1,234.37,17530.0,230.6613,230.8287,230.5628,230.8287,17530.0
2024-11-04 11:00:00,234.44,234.63,234.26,234.63,6853.0,230.8976,231.0848,230.7204,231.0848,6853.0
2024-11-04 11:05:00,234.77,234.92,234.49,234.49,6540.0,231.2227,231.3704,230.9469,230.9469,6540.0
2024-11-04 11:10:00,234.49,234.61,234.37,234.56,6365.0,230.9469,231.0651,230.8287,231.0158,6365.0
2024-11-04 11:15:00,234.68,234.86,234.39,234.53,2774.0,231.134,231.3113,230.8484,230.9863,2774.0
2024-11-04 11:20:00,234.44,234.61,234.34,234.34,4444.0,230.8976,231.0651,230.7992,230.7992,4444.0
2024-11-04 11:25:00,234.31,234.76,234.31,234.6,14096.0,230.7696,231.2128,230.7696,231.0552,14096.0
2024-11-04 11:30:00,234.6,234.66,234.2,234.23,4011.0,231.0552,231.1143,230.6613,230.6908,4011.0
2024-11-04 11:35:00,234.27,234.49,234.24,234.43,5296.0,230.7302,230.9469,230.7007,230.8878,5296.0
2024-11-04 11:40:00,234.46,234.46,233.87,233.88,3253.0,230.9173,230.9173,230.3363,230.3461,3253.0
2024-11-04 11:45:00,233.86,233.86,233.32,233.33,8373.0,230.3264,230.3264,229.7946,229.8044,8373.0
2024-11-04 11:50:00,233.43,233.43,233.2,233.24,7310.0,229.9029,229.9029,229.6764,229.7158,7310.0
2024-11-04 11:55:00,233.18,233.33,233.17,233.31,9252.0,229.6567,229.8044,229.6468,229.7847,9252.0
2024-11-04 12:00:00,233.33,233.33,233.1,233.18,10923.0,229.8044,229.8044,229.5779,229.6567,10923.0
2024-11-04 12:05:00,233.17,233.48,233.17,233.17,5527.0,229.6468,229.9522,229.6468,229.6468,5527.0
2024-11-04 12:10:00,233.1,233.66,232.97,233.36,33344.0,229.5779,230.1294,229.4499,229.834,33344.0
2024-11-04 12:15:00,233.49,234.35,233.48,234.27,26314.0,229.962,230.809,229.9522,230.7302,26314.0
2024-11-04 12:20:00,234.35,234.47,233.86,233.86,25088.0,230.809,230.9272,230.3264,230.3264,25088.0
2024-11-04 12:25:00,233.86,233.98,233.77,233.94,13492.0,230.3264,230.4446,230.2378,230.4052,13492.0
2024-11-04 12:30:00,233.96,234.3,233.92,234.23,5451.0,230.4249,230.7598,230.3855,230.6908,5451.0
2024-11-04 12:35:00,234.2,234.2,233.73,233.73,4604.0,230.6613,230.6613,230.1984,230.1984,4604.0
2024-11-04 12:40:00,233.7,233.87,233.69,233.87,4192.0,230.1688,230.3363,230.159,230.3363,4192.0
2024-11-04 12:45:00,233.84,233.92,233.75,233.84,4704.0,230.3067,230.3855,230.2181,230.3067,4704.0
2024-11-04 12:50:00,233.91,233.96,233.68,233.68,6897.0,230.3757,230.4249,230.1491,230.1491,6897.0
2024-11-04 12:55:00,233.74,233.85,233.73,233.79,1498.0,230.2082,230.3166,230.1984,230.2575,1498.0
2024-11-04 13:00:00,233.79,233.81,233.69,233.78,2717.0,230.2575,230.2772,230.159,230.2476,2717.0
2024-11-04 13:05:00,233.81,233.84,233.26,233.57,13914.0,230.2772,230.3067,229.7355,230.0408,13914.0
2024-11-04 13:10:00,233.65,234.03,233.64,233.97,7132.0,230.1196,230.4938,230.1097,230.4347,7132.0
2024-11-04 13:15:00,233.88,234.03,233.8,234.0,3586.0,230.3461,230.4938,230.2673,230.4643,3586.0
2024-11-04 13:20:00,233.97,233.97,233.88,233.95,1543.0,230.4347,230.4347,230.3461,230.415,1543.0
2024-11-04 13:25:00,233.89,233.95,233.62,233.62,7203.0,230.356,230.415,230.09,230.09,7203.0
2024-11-04 13:30:00,233.59,233.84,233.59,233.8,7312.0,230.0605,230.3067,230.0605,230.2673,7312.0
2024-11-04 13:35:00,233.84,234.01,233.81,233.94,1982.0,230.3067,230.4741,230.2772,230.4052,1982.0
2024-11-04 13:40:00,233.99,234.08,233.88,233.92,2000.0,230.4544,230.5431,230.3461,230.3855,2000.0
2024-11-04 13:45:00,233.92,233.95,233.73,233.73,2568.0,230.3855,230.415,230.1984,230.1984,2568.0
2024-11-04 13:50:00,233.71,233.75,233.61,233.7,6240.0,230.1787,230.2181,230.0802,230.1688,6240.0
2024-11-04 13:55:00,233.69,233.69,233.51,233.51,1798.0,230.159,230.159,229.9817,229.9817,1798.0
2024-11-04 14:00:00,233.47,233.51,233.4,233.46,2695.0,229.9423,229.9817,229.8734,229.9325,2695.0
2024-11-04 14:05:00,233.42,233.83,233.41,233.77,13479.0,229.8931,230.2969,229.8832,230.2378,13479.0
2024-11-04 14:10:00,233.75,233.93,233.75,233.89,2323.0,230.2181,230.3954,230.2181,230.356,2323.0
2024-11-04 14:15:00,233.88,233.9,233.7,233.77,4063.0,230.3461,230.3658,230.1688,230.2378,4063.0
2024-11-04 14:20:00,233.72,233.84,233.68,233.75,11484.0,230.1885,230.3067,230.1491,230.2181,11484.0
2024-11-04 14:25:00,233.75,233.82,233.57,233.63,6621.0,230.2181,230.287,230.0408,230.0999,6621.0
2024-11-04 14:30:00,233.59,233.77,233.41,233.73,14243.0,230.0605,230.2378,229.8832,230.1984,14243.0
2024-11-04 14:35:00,233.82,234.16,233.78,234.03,5871.0,230.287,230.6219,230.2476,230.4938,5871.0
2024-11-04 14:40:00,234.06,234.2,234.0,234.02,6394.0,230.5234,230.6613,230.4643,230.484,6394.0
2024-11-04 14:45:00,234.02,234.03,233.87,233.99,18215.0,230.484,230.4938,230.3363,230.4544,18215.0
2024-11-04 14:50:00,233.95,233.98,233.84,233.88,5428.0,230.415,230.4446,230.3067,230.3461,5428.0
2024-11-04 14:55:00,233.88,234.12,233.81,234.05,13441.0,230.3461,230.5825,230.2772,230.5135,13441.0
2024-11-04 15:00:00,234.01,234.15,233.99,234.14,6471.0,230.4741,230.612,230.4544,230.6022,6471.0
2024-11-04 15:05:00,234.25,234.33,234.11,234.27,3662.0,230.7105,230.7893,230.5726,230.7302,3662.0
2024-11-04 15:10:00,234.25,234.25,234.0,234.06,18141.0,230.7105,230.7105,230.4643,230.5234,18141.0
2024-11-04 15:15:00,234.06,234.41,233.96,234.39,11229.0,230.5234,230.8681,230.4249,230.8484,11229.0
2024-11-04 15:20:00,234.43,234.43,234.25,234.28,5206.0,230.8878,230.8878,230.7105,230.7401,5206.0
2024-11-04 15:25:00,234.27,234.31,234.22,234.24,2277.0,230.7302,230.7696,230.681,230.7007,2277.0
2024-11-04 15:30:00,234.26,234.49,234.26,234.49,17312.0,230.7204,230.9469,230.7204,230.9469,17312.0
2024-11-04 15:35:00,234.6,234.67,234.45,234.48,9231.0,231.0552,231.1242,230.9075,230.937,9231.0
2024-11-04 15:40:00,234.43,234.62,234.35,234.35,15422.0,230.8878,231.0749,230.809,230.809,15422.0
2024-11-04 15:45:00,234.47,234.77,234.34,234.35,12407.0,230.9272,231.2227,230.7992,230.809,12407.0
2024-11-04 15:50:00,234.31,234.64,234.29,234.49,24781.0,230.7696,231.0946,230.7499,230.9469,24781.0
2024-11-04 15:55:00,234.48,234.48,234.07,234.25,86596.0,230.937,230.937,230.5332,230.7105,86596.0
2024-11-05 09:30:00,233.23,233.84,231.06,233.84,23812.0,229.7059,230.3067,227.5687,230.3067,23812.0
2024-11-05 09:35:00,233.38,233.47,232.38,233.25,16710.0,229.8537,229.9423,228.8688,229.7256,16710.0
2024-11-05 09:40:00,233.36,233.84,233.24,233.69,5495.0,229.834,230.3067,229.7158,230.159,5495.0
2024-11-05 09:45:00,233.97,234.28,233.6,234.1,5575.0,230.4347,230.7401,230.0703,230.5628,5575.0
2024-11-05 09:50:00,234.31,234.72,234.07,234.71,3625.0,230.7696,231.1734,230.5332,231.1636,3625.0
2024-11-05 09:55:00,234.65,234.84,234.29,234.59,12793.0,231.1045,231.2916,230.7499,231.0454,12793.0
2024-11-05 10:00:00,234.42,235.25,234.27,235.16,7845.0,230.8779,231.6954,230.7302,231.6068,7845.0
2024-11-05 10:05:00,235.03,235.33,235.02,235.24,3946.0,231.4787,231.7742,231.4689,231.6856,3946.0
2024-11-05 10:10:00,235.41,235.75,235.2,235.72,20397.0,231.853,232.1879,231.6462,232.1583,20397.0
2024-11-05 10:15:00,235.78,236.51,235.76,236.17,11930.0,232.2174,232.9364,232.1977,232.6015,11930.0
2024-11-05 10:20:00,236.29,236.46,235.89,236.0,7243.0,232.7197,232.8871,232.3257,232.4341,7243.0
2024-11-05 10:25:00,236.01,236.5,236.01,236.3,5880.0,232.4439,232.9265,232.4439,232.7295,5880.0
2024-11-05 10:30:00,236.3,236.46,236.21,236.36,1615.0,232.7295,232.8871,232.6409,232.7886,1615.0
2024-11-05 10:35:00,236.33,236.78,236.11,236.78,9408.0,232.7591,233.2023,232.5424,233.2023,9408.0
2024-11-05 10:40:00,236.77,236.77,236.42,236.58,3000.0,233.1924,233.1924,232.8477,233.0053,3000.0
2024-11-05 10:45:00,236.59,236.76,236.56,236.61,2971.0,233.0152,233.1826,232.9856,233.0349,2971.0
2024-11-05 10:50:00,236.61,236.61,236.18,236.19,4325.0,233.0349,233.0349,232.6114,232.6212,4325.0
2024-11-05 10:55:00,236.1,236.29,236.04,236.29,1850.0,232.5326,232.7197,232.4735,232.7197,1850.0
2024-11-05 11:00:00,236.14,236.33,236.04,236.04,6549.0,232.572,232.7591,232.4735,232.4735,6549.0
2024-11-05 11:05:00,236.1,236.72,235.97,236.61,11336.0,232.5326,233.1432,232.4045,233.0349,11336.0
2024-11-05 11:10:00,236.61,236.7,236.34,236.39,6322.0,233.0349,233.1235,232.7689,232.8182,6322.0
2024-11-05 11:15:00,236.4,236.46,236.15,236.24,2250.0,232.828,232.8871,232.5818,232.6704,2250.0
2024-11-05 11:20:00,236.24,236.39,236.14,236.24,4342.0,232.6704,232.8182,232.572,232.6704,4342.0
2024-11-05 11:25:00,236.28,236.28,236.0,236.19,4031.0,232.7098,232.7098,232.4341,232.6212,4031.0
2024-11-05 11:30:00,236.18,236.52,236.05,236.52,14009.0,232.6114,232.9462,232.4833,232.9462,14009.0
2024-11-05 11:35:00,236.52,236.63,236.26,236.26,3467.0,232.9462,233.0546,232.6901,232.6901,3467.0
2024-11-05 11:40:00,236.43,236.43,236.29,236.43,2630.0,232.8576,232.8576,232.7197,232.8576,2630.0
2024-11-05 11:45:00,236.34,236.69,236.34,236.69,5267.0,232.7689,233.1136,232.7689,233.1136,5267.0
2024-11-05 11:50:00,236.73,236.73,236.44,236.64,5831.0,233.153,233.153,232.8674,233.0644,5831.0
2024-11-05 11:55:00,236.55,236.66,236.53,236.61,3362.0,232.9758,233.0841,232.9561,233.0349,3362.0
2024-11-05 12:00:00,236.65,237.01,236.58,236.92,4183.0,233.0743,233.4288,233.0053,233.3402,4183.0
2024-11-05 12:05:00,237.01,237.01,236.85,236.92,9679.0,233.4288,233.4288,233.2712,233.3402,9679.0
2024-11-05 12:10:00,236.9,237.18,236.82,237.18,11580.0,233.3205,233.5962,233.2417,233.5962,11580.0
2024-11-05 12:15:00,237.11,237.4,237.02,237.12,14460.0,233.5273,233.8129,233.4387,233.5372,14460.0
2024-11-05 12:20:00,237.2,237.76,237.12,237.76,3914.0,233.6159,234.1675,233.5372,234.1675,3914.0
2024-11-05 12:25:00,237.64,237.7,237.45,237.57,6352.0,234.0493,234.1084,233.8622,233.9804,6352.0
2024-11-05 12:30:00,237.45,237.8,237.41,237.71,6413.0,233.8622,234.2069,233.8228,234.1182,6413.0
2024-11-05 12:35:00,237.62,237.88,237.62,237.78,4092.0,234.0296,234.2857,234.0296,234.1872,4092.0
2024-11-05 12:40:00,237.88,238.07,237.56,238.02,19613.0,234.2857,234.4728,233.9705,234.4236,19613.0
2024-11-05 12:45:00,238.06,238.32,237.96,238.19,3434.0,234.4629,234.719,234.3645,234.591,3434.0
2024-11-05 12:50:00,238.19,238.19,238.07,238.12,5629.0,234.591,234.591,234.4728,234.522,5629.0
2024-11-05 12:55:00,238.15,238.15,237.8,237.89,8961.0,234.5516,234.5516,234.2069,234.2955,8961.0
2024-11-05 13:00:00,237.89,237.96,237.86,237.9,56535.0,234.2955,234.3645,234.266,234.3054,56535.0
2024-11-05 13:05:00,237.86,237.86,237.18,237.4,16539.0,234.266,234.266,233.5962,233.8129,16539.0
2024-11-05 13:10:00,237.36,237.59,237.23,237.23,21436.0,233.7735,234.0,233.6455,233.6455,21436.0
2024-11-05 13:15:00,237.3,237.47,236.95,236.95,45782.0,233.7144,233.8819,233.3697,233.3697,45782.0
2024-11-05 13:20:00,236.92,237.06,236.82,236.92,8122.0,233.3402,233.4781,233.2417,233.3402,8122.0
2024-11-05 13:25:00,236.92,237.26,236.85,236.97,7781.0,233.3402,233.675,233.2712,233.3894,7781.0
2024-11-05 13:30:00,236.99,237.19,236.88,237.19,19343.0,233.4091,233.6061,233.3008,233.6061,19343.0
2024-11-05 13:35:00,237.19,237.19,236.86,236.97,7771.0,233.6061,233.6061,233.2811,233.3894,7771.0
2024-11-05 13:40:00,237.0,237.01,236.99,237.01,4718.0,233.419,233.4288,233.4091,233.4288,4718.0
2024-11-05 13:45:00,237.02,237.21,236.97,237.08,8195.0,233.4387,233.6258,233.3894,233.4978,8195.0
2024-11-05 13:50:00,237.11,237.2,236.99,237.03,24866.0,233.5273,233.6159,233.4091,233.4485,24866.0
2024-11-05 13:55:00,237.04,237.12,237.0,237.05,5538.0,233.4584,233.5372,233.419,233.4682,5538.0
2024-11-05 14:00:00,237.05,237.32,237.02,237.14,19488.0,233.4682,233.7341,233.4387,233.5568,19488.0
2024-11-05 14:05:00,237.11,237.43,237.04,237.21,6942.0,233.5273,233.8425,233.4584,233.6258,6942.0
2024-11-05 14:10:00,237.34,237.43,237.05,237.24,10055.0,233.7538,233.8425,233.4682,233.6553,10055.0
2024-11-05 14:15:00,237.12,237.12,236.97,236.99,13880.0,233.5372,233.5372,233.3894,233.4091,13880.0
2024-11-05 14:20:00,236.94,237.08,236.87,237.08,23932.0,233.3599,233.4978,233.2909,233.4978,23932.0
2024-11-05 14:25:00,237.08,237.16,236.66,236.75,11862.0,233.4978,233.5765,233.0841,233.1727,11862.0
2024-11-05 14:30:00,236.78,237.02,236.76,237.02,2843.0,233.2023,233.4387,233.1826,233.4387,2843.0
2024-11-05 14:35:00,237.01,237.07,236.94,236.98,10408.0,233.4288,233.4879,233.3599,233.3993,10408.0
2024-11-05 14:40:00,236.99,237.35,236.98,237.34,9104.0,233.4091,233.7637,233.3993,233.7538,9104.0
2024-11-05 14:45:00,237.54,237.54,236.92,237.2,14038.0,233.9508,233.9508,233.3402,233.6159,14038.0
2024-11-05 14:50:00,237.14,237.16,237.03,237.1,7886.0,233.5568,233.5765,233.4485,233.5175,7886.0
2024-11-05 14:55:00,237.11,237.25,237.0,237.25,11400.0,233.5273,233.6652,233.419,233.6652,11400.0
2024-11-05 15:00:00,237.22,237.27,236.97,237.02,9734.0,233.6356,233.6849,233.3894,233.4387,9734.0
2024-11-05 15:05:00,237.0,237.08,236.76,236.8,26914.0,233.419,233.4978,233.1826,233.222,26914.0
2024-11-05 15:10:00,236.87,236.95,236.76,236.81,26925.0,233.2909,233.3697,233.1826,233.2318,26925.0
2024-11-05 15:15:00,236.9,236.9,236.76,236.8,4522.0,233.3205,233.3205,233.1826,233.222,4522.0
2024-11-05 15:20:00,236.8,237.04,236.76,236.85,54719.0,233.222,233.4584,233.1826,233.2712,54719.0
2024-11-05 15:25:00,236.85,237.0,236.84,236.87,7459.0,233.2712,233.419,233.2614,233.2909,7459.0
2024-11-05 15:30:00,236.88,237.23,236.87,237.17,36834.0,233.3008,233.6455,233.2909,233.5864,36834.0
2024-11-05 15:35:00,237.15,237.36,237.0,237.06,14658.0,233.5667,233.7735,233.419,233.4781,14658.0
2024-11-05 15:40:00,236.99,237.15,236.93,237.05,12365.0,233.4091,233.5667,233.35,233.4682,12365.0
2024-11-05 15:45:00,236.99,237.13,236.88,236.93,19689.0,233.4091,233.547,233.3008,233.35,19689.0
2024-11-05 15:50:00,237.01,237.3,237.0,237.15,39147.0,233.4288,233.7144,233.419,233.5667,39147.0
2024-11-05 15:55:00,237.17,237.55,237.05,237.37,110521.0,233.5864,233.9607,233.4682,233.7834,110521.0
2024-11-06 09:30:00,244.33,244.33,240.4,240.93,37566.0,240.6382,240.6382,236.7676,237.2896,37566.0
2024-11-06 09:35:00,240.4,240.4,239.17,239.27,6091.0,236.7676,236.7676,235.5562,235.6547,6091.0
2024-11-06 09:40:00,238.9,239.3,237.88,237.96,12291.0,235.2903,235.6842,234.2857,234.3645,12291.0
2024-11-06 09:45:00,238.27,238.32,237.23,237.71,22522.0,234.6698,234.719,233.6455,234.1182,22522.0
2024-11-06 09:50:00,237.63,237.91,236.5,236.77,33558.0,234.0394,234.3152,232.9265,233.1924,33558.0
2024-11-06 09:55:00,236.95,237.13,236.45,236.69,13493.0,233.3697,233.547,232.8773,233.1136,13493.0
2024-11-06 10:00:00,236.74,238.18,236.72,237.77,47840.0,233.1629,234.5811,233.1432,234.1773,47840.0
2024-11-06 10:05:00,237.76,238.06,237.44,237.99,8674.0,234.1675,234.4629,233.8523,234.394,8674.0
2024-11-06 10:10:00,238.04,238.04,237.1,237.56,9875.0,234.4432,234.4432,233.5175,233.9705,9875.0
2024-11-06 10:15:00,237.61,237.73,236.97,237.24,11898.0,234.0197,234.1379,233.3894,233.6553,11898.0
2024-11-06 10:20:00,237.24,237.8,237.06,237.65,20481.0,233.6553,234.2069,233.4781,234.0591,20481.0
2024-11-06 10:25:00,237.67,237.7,236.97,237.17,3804.0,234.0788,234.1084,233.3894,233.5864,3804.0
2024-11-06 10:30:00,237.2,237.2,236.07,236.34,27111.0,233.6159,233.6159,232.503,232.7689,27111.0
2024-11-06 10:35:00,236.48,237.22,236.48,236.87,10056.0,232.9068,233.6356,232.9068,233.2909,10056.0
2024-11-06 10:40:00,236.88,236.88,236.37,236.55,3918.0,233.3008,233.3008,232.7985,232.9758,3918.0
2024-11-06 10:45:00,236.54,236.56,236.0,236.55,10696.0,232.9659,232.9856,232.4341,232.9758,10696.0
2024-11-06 10:50:00,236.63,236.97,236.48,236.93,5292.0,233.0546,233.3894,232.9068,233.35,5292.0
2024-11-06 10:55:00,236.93,237.29,236.79,236.79,4989.0,233.35,233.7046,233.2121,233.2121,4989.0
2024-11-06 11:00:00,236.8,237.0,236.58,236.97,4816.0,233.222,233.419,233.0053,233.3894,4816.0
2024-11-06 11:05:00,237.15,237.7,237.05,237.25,10664.0,233.5667,234.1084,233.4682,233.6652,10664.0
2024-11-06 11:10:00,237.24,237.41,236.85,237.31,12655.0,233.6553,233.8228,233.2712,233.7243,12655.0
2024-11-06 11:15:00,237.44,237.79,237.16,237.7,6822.0,233.8523,234.197,233.5765,234.1084,6822.0
2024-11-06 11:20:00,237.83,238.35,237.75,238.35,7346.0,234.2364,234.7486,234.1576,234.7486,7346.0
2024-11-06 11:25:00,238.24,238.65,238.24,238.4,5213.0,234.6402,235.044,234.6402,234.7978,5213.0
2024-11-06 11:30:00,238.41,238.72,238.14,238.36,76163.0,234.8077,235.113,234.5417,234.7584,76163.0
2024-11-06 11:35:00,238.46,238.59,237.96,237.97,18674.0,234.8569,234.9849,234.3645,234.3743,18674.0
2024-11-06 11:40:00,237.9,237.94,237.61,237.7,9238.0,234.3054,234.3448,234.0197,234.1084,9238.0
2024-11-06 11:45:00,237.7,237.95,237.62,237.77,15442.0,234.1084,234.3546,234.0296,234.1773,15442.0
2024-11-06 11:50:00,237.78,237.81,237.59,237.71,3283.0,234.1872,234.2167,234.0,234.1182,3283.0
2024-11-06 11:55:00,237.63,237.78,237.52,237.69,3359.0,234.0394,234.1872,233.9311,234.0985,3359.0
2024-11-06 12:00:00,237.58,237.78,237.01,237.19,11834.0,233.9902,234.1872,233.4288,233.6061,11834.0
2024-11-06 12:05:00,237.19,237.46,237.14,237.35,16962.0,233.6061,233.872,233.5568,233.7637,16962.0
2024-11-06 12:10:00,237.38,237.53,237.3,237.51,7958.0,233.7932,233.941,233.7144,233.9213,7958.0
2024-11-06 12:15:00,237.51,237.88,237.35,237.88,18822.0,233.9213,234.2857,233.7637,234.2857,18822.0
2024-11-06 12:20:00,237.86,237.91,237.6,237.91,8973.0,234.266,234.3152,234.0099,234.3152,8973.0
2024-11-06 12:25:00,237.81,237.96,237.4,237.4,20352.0,234.2167,234.3645,233.8129,233.8129,20352.0
2024-11-06 12:30:00,237.4,237.91,237.29,237.76,3388.0,233.8129,234.3152,233.7046,234.1675,3388.0
2024-11-06 12:35:00,237.8,237.88,237.71,237.87,10640.0,234.2069,234.2857,234.1182,234.2758,10640.0
2024-11-06 12:40:00,237.87,238.4,237.84,238.28,13481.0,234.2758,234.7978,234.2463,234.6796,13481.0
2024-11-06 12:45:00,238.31,238.62,238.25,238.43,6462.0,234.7092,235.0145,234.6501,234.8274,6462.0
2024-11-06 12:50:00,238.21,238.31,237.99,238.08,18797.0,234.6107,234.7092,234.394,234.4826,18797.0
2024-11-06 12:55:00,238.15,238.49,237.89,238.44,13256.0,234.5516,234.8864,234.2955,234.8372,13256.0
2024-11-06 13:00:00,238.36,238.68,238.09,238.66,26394.0,234.7584,235.0736,234.4925,235.0539,26394.0
2024-11-06 13:05:00,238.73,238.73,238.42,238.54,13449.0,235.1228,235.1228,234.8175,234.9357,13449.0
2024-11-06 13:10:00,238.48,238.52,238.31,238.33,15514.0,234.8766,234.916,234.7092,234.7289,15514.0
2024-11-06 13:15:00,238.31,239.17,238.23,238.98,14193.0,234.7092,235.5562,234.6304,235.369,14193.0
2024-11-06 13:20:00,239.06,239.45,239.06,239.45,5198.0,235.4478,235.8319,235.4478,235.8319,5198.0
2024-11-06 13:25:00,239.39,239.57,239.23,239.41,7021.0,235.7729,235.9501,235.6153,235.7925,7021.0
2024-11-06 13:30:00,239.4,239.87,239.08,239.87,17773.0,235.7827,236.2456,235.4675,236.2456,17773.0
2024-11-06 13:35:00,240.0,240.0,239.54,239.6,5421.0,236.3736,236.3736,235.9206,235.9797,5421.0
2024-11-06 13:40:00,239.61,239.8,239.55,239.79,10446.0,235.9895,236.1767,235.9304,236.1668,10446.0
2024-11-06 13:45:00,239.82,239.96,239.59,239.96,9319.0,236.1964,236.3342,235.9698,236.3342,9319.0
2024-11-06 13:50:00,239.93,240.33,239.92,240.33,4268.0,236.3047,236.6986,236.2948,236.6986,4268.0
2024-11-06 13:55:00,240.28,240.3,240.03,240.3,4267.0,236.6494,236.6691,236.4032,236.6691,4267.0
2024-11-06 14:00:00,240.28,240.31,239.9,240.0,8624.0,236.6494,236.6789,236.2751,236.3736,8624.0
2024-11-06 14:05:00,239.95,239.97,239.3,239.38,38500.0,236.3244,236.3441,235.6842,235.763,38500.0
2024-11-06 14:10:00,239.53,239.55,239.21,239.24,3724.0,235.9107,235.9304,235.5956,235.6251,3724.0
2024-11-06 14:15:00,239.15,239.25,238.99,239.14,6445.0,235.5365,235.635,235.3789,235.5266,6445.0
2024-11-06 14:20:00,239.14,239.87,239.14,239.84,6567.0,235.5266,236.2456,235.5266,236.2161,6567.0
2024-11-06 14:25:00,239.97,240.24,239.87,239.99,15765.0,236.3441,236.61,236.2456,236.3638,15765.0
2024-11-06 14:30:00,239.91,240.39,239.62,239.95,19500.0,236.285,236.7577,235.9994,236.3244,19500.0
2024-11-06 14:35:00,240.09,240.37,240.09,240.37,2489.0,236.4623,236.738,236.4623,236.738,2489.0
2024-11-06 14:40:00,240.35,240.35,239.9,240.02,3607.0,236.7183,236.7183,236.2751,236.3933,3607.0
2024-11-06 14:45:00,240.03,240.16,239.95,239.96,23334.0,236.4032,236.5312,236.3244,236.3342,23334.0
2024-11-06 14:50:00,239.95,239.95,239.2,239.29,5033.0,236.3244,236.3244,235.5857,235.6744,5033.0
2024-11-06 14:55:00,239.18,239.34,238.98,238.98,12230.0,235.566,235.7236,235.369,235.369,12230.0
2024-11-06 15:00:00,238.95,239.17,238.89,239.08,19694.0,235.3395,235.5562,235.2804,235.4675,19694.0
2024-11-06 15:05:00,239.16,239.23,238.93,239.02,19655.0,235.5463,235.6153,235.3198,235.4084,19655.0
2024-11-06 15:10:00,238.95,239.14,238.84,239.1,13386.0,235.3395,235.5266,235.2312,235.4872,13386.0
2024-11-06 15:15:00,239.17,239.35,239.07,239.17,13486.0,235.5562,235.7335,235.4577,235.5562,13486.0
2024-11-06 15:20:00,239.17,239.23,238.98,239.04,11021.0,235.5562,235.6153,235.369,235.4281,11021.0
2024-11-06 15:25:00,239.04,239.23,238.77,238.77,10887.0,235.4281,235.6153,235.1622,235.1622,10887.0
2024-11-06 15:30:00,238.9,239.48,238.87,239.28,12120.0,235.2903,235.8615,235.2607,235.6645,12120.0
2024-11-06 15:35:00,239.34,239.39,238.95,239.02,15966.0,235.7236,235.7729,235.3395,235.4084,15966.0
2024-11-06 15:40:00,239.02,239.32,239.01,239.32,17081.0,235.4084,235.7039,235.3986,235.7039,17081.0
2024-11-06 15:45:00,239.3,239.75,239.25,239.61,22078.0,235.6842,236.1274,235.635,235.9895,22078.0
2024-11-06 15:50:00,239.56,240.0,239.39,239.92,44311.0,235.9403,236.3736,235.7729,236.2948,44311.0
2024-11-06 15:55:00,239.94,240.33,239.43,240.04,117340.0,236.3145,236.6986,235.8122,236.413,117340.0
2024-11-07 09:30:00,238.85,243.0,234.28,235.79,104749.0,235.241,239.3283,230.7401,232.2272,104749.0
2024-11-07 09:35:00,235.66,237.19,235.0,235.33,20068.0,232.0992,233.6061,231.4492,231.7742,20068.0
2024-11-07 09:40:00,235.31,235.42,233.0,234.26,29414.0,231.7545,231.8628,229.4794,230.7204,29414.0
2024-11-07 09:45:00,234.46,235.29,232.87,233.27,40492.0,230.9173,231.7348,229.3514,229.7453,40492.0
2024-11-07 09:50:00,233.06,233.27,231.81,232.73,50076.0,229.5385,229.7453,228.3074,229.2135,50076.0
2024-11-07 09:55:00,232.73,233.16,231.9,232.26,32210.0,229.2135,229.637,228.396,228.7506,32210.0
2024-11-07 10:00:00,232.06,233.85,231.8,233.25,33510.0,228.5536,230.3166,228.2975,229.7256,33510.0
2024-11-07 10:05:00,233.28,233.52,232.54,232.94,43774.0,229.7552,229.9915,229.0264,229.4203,43774.0
2024-11-07 10:10:00,232.99,233.16,232.34,232.87,50649.0,229.4696,229.637,228.8294,229.3514,50649.0
2024-11-07 10:15:00,232.64,233.32,232.0,233.05,45987.0,229.1248,229.7946,228.4945,229.5286,45987.0
2024-11-07 10:20:00,233.05,233.39,231.9,232.09,20163.0,229.5286,229.8635,228.396,228.5832,20163.0
2024-11-07 10:25:00,232.09,232.44,231.47,232.42,23545.0,228.5832,228.9279,227.9725,228.9082,23545.0
2024-11-07 10:30:00,232.39,232.47,231.06,231.49,22521.0,228.8786,228.9574,227.5687,227.9922,22521.0
2024-11-07 10:35:00,231.32,233.72,231.08,233.1,36546.0,227.8248,230.1885,227.5884,229.5779,36546.0
2024-11-07 10:40:00,233.18,233.32,231.4,231.4,14353.0,229.6567,229.7946,227.9036,227.9036,14353.0
2024-11-07 10:45:00,231.7,232.53,231.7,232.44,10820.0,228.199,229.0165,228.199,228.9279,10820.0
2024-11-07 10:50:00,232.51,232.74,231.42,231.79,7418.0,228.9968,229.2233,227.9233,228.2877,7418.0
2024-11-07 10:55:00,231.56,231.85,231.01,231.72,18351.0,228.0612,228.3468,227.5195,228.2187,18351.0
2024-11-07 11:00:00,232.04,232.79,231.94,232.4,13523.0,228.5339,229.2726,228.4354,228.8885,13523.0
2024-11-07 11:05:00,232.39,232.42,231.18,231.37,13087.0,228.8786,228.9082,227.6869,227.874,13087.0
2024-11-07 11:10:00,231.28,231.28,230.52,230.66,8931.0,227.7854,227.7854,227.0369,227.1748,8931.0
2024-11-07 11:15:00,230.83,231.16,230.6,231.07,11227.0,227.3422,227.6672,227.1157,227.5786,11227.0
2024-11-07 11:20:00,231.05,231.45,230.82,231.16,9347.0,227.5589,227.9528,227.3323,227.6672,9347.0
2024-11-07 11:25:00,231.11,231.27,230.55,230.62,13304.0,227.618,227.7755,227.0664,227.1354,13304.0
2024-11-07 11:30:00,230.78,231.21,230.72,231.1,10038.0,227.2929,227.7164,227.2339,227.6081,10038.0
2024-11-07 11:35:00,231.17,231.41,230.99,231.2,7309.0,227.6771,227.9134,227.4998,227.7066,7309.0
2024-11-07 11:40:00,231.29,231.41,230.54,230.64,10379.0,227.7952,227.9134,227.0566,227.1551,10379.0
2024-11-07 11:45:00,230.61,230.95,230.59,230.85,5112.0,227.1255,227.4604,227.1058,227.3619,5112.0
2024-11-07 11:50:00,230.84,230.84,230.39,230.54,11133.0,227.352,227.352,226.9088,227.0566,11133.0
2024-11-07 11:55:00,230.49,231.02,230.23,230.79,12566.0,227.0073,227.5293,226.7513,227.3028,12566.0
2024-11-07 12:00:00,230.55,230.88,230.48,230.75,14520.0,227.0664,227.3914,226.9975,227.2634,14520.0
2024-11-07 12:05:00,230.62,230.91,230.51,230.69,18597.0,227.1354,227.421,227.027,227.2043,18597.0
2024-11-07 12:10:00,230.68,230.84,229.81,230.32,29285.0,227.1945,227.352,226.3376,226.8399,29285.0
2024-11-07 12:15:00,230.28,230.63,230.16,230.34,13840.0,226.8005,227.1452,226.6823,226.8596,13840.0
2024-11-07 12:20:00,230.34,230.61,230.12,230.12,17325.0,226.8596,227.1255,226.6429,226.6429,17325.0
2024-11-07 12:25:00,230.22,230.23,229.65,230.19,12106.0,226.7414,226.7513,226.18,226.7119,12106.0
2024-11-07 12:30:00,230.14,230.53,230.14,230.48,16684.0,226.6626,227.0467,226.6626,226.9975,16684.0
2024-11-07 12:35:00,230.51,230.57,229.9,230.09,19202.0,227.027,227.0861,226.4262,226.6134,19202.0
2024-11-07 12:40:00,230.06,230.27,229.8,229.99,12283.0,226.5838,226.7907,226.3278,226.5149,12283.0
2024-11-07 12:45:00,229.98,230.11,229.87,229.95,5929.0,226.505,226.6331,226.3967,226.4755,5929.0
2024-11-07 12:50:00,229.95,230.63,229.81,230.48,47405.0,226.4755,227.1452,226.3376,226.9975,47405.0
2024-11-07 12:55:00,230.31,230.31,230.01,230.11,6319.0,226.83,226.83,226.5346,226.6331,6319.0
2024-11-07 13:00:00,230.16,230.16,229.72,229.83,3123.0,226.6823,226.6823,226.249,226.3573,3123.0
2024-11-07 13:05:00,229.87,230.78,229.54,230.52,101153.0,226.3967,227.2929,226.0717,227.0369,101153.0
2024-11-07 13:10:00,230.53,231.26,230.03,230.03,19315.0,227.0467,227.7657,226.5543,226.5543,19315.0
2024-11-07 13:15:00,230.02,231.17,229.88,231.0,23242.0,226.5444,227.6771,226.4065,227.5096,23242.0
2024-11-07 13:20:00,231.08,231.1,230.28,230.41,25839.0,227.5884,227.6081,226.8005,226.9285,25839.0
2024-11-07 13:25:00,230.44,230.49,230.15,230.4,6311.0,226.9581,227.0073,226.6725,226.9187,6311.0
2024-11-07 13:30:00,230.51,230.55,229.89,230.52,28547.0,227.027,227.0664,226.4164,227.0369,28547.0
2024-11-07 13:35:00,230.58,230.62,230.03,230.1,6158.0,227.096,227.1354,226.5543,226.6232,6158.0
2024-11-07 13:40:00,230.1,230.18,229.28,229.28,4568.0,226.6232,226.702,225.8156,225.8156,4568.0
2024-11-07 13:45:00,229.28,229.46,228.52,228.84,19763.0,225.8156,225.9929,225.0671,225.3823,19763.0
2024-11-07 13:50:00,228.67,228.97,228.3,228.97,15261.0,225.2148,225.5103,224.8504,225.5103,15261.0
2024-11-07 13:55:00,228.86,229.23,228.29,228.39,17092.0,225.402,225.7664,224.8406,224.9391,17092.0
2024-11-07 14:00:00,228.3,228.77,228.01,228.3,18187.0,224.8504,225.3133,224.5648,224.8504,18187.0
2024-11-07 14:05:00,228.43,229.15,228.42,228.65,10424.0,224.9785,225.6876,224.9686,225.1951,10424.0
2024-11-07 14:10:00,228.65,228.66,228.04,228.33,14569.0,225.1951,225.205,224.5943,224.88,14569.0
2024-11-07 14:15:00,228.08,228.31,227.39,227.7,15337.0,224.6337,224.8603,223.9542,224.2595,15337.0
2024-11-07 14:20:00,227.7,228.16,227.62,227.85,25371.0,224.2595,224.7125,224.1807,224.4072,25371.0
2024-11-07 14:25:00,228.08,228.37,227.96,228.11,9799.0,224.6337,224.9194,224.5156,224.6633,9799.0
2024-11-07 14:30:00,228.28,228.43,228.04,228.2,11844.0,224.8307,224.9785,224.5943,224.7519,11844.0
2024-11-07 14:35:00,228.38,228.95,228.23,228.45,21562.0,224.9292,225.4906,224.7815,224.9982,21562.0
2024-11-07 14:40:00,228.57,228.59,227.74,228.04,24619.0,225.1163,225.136,224.2989,224.5943,24619.0
2024-11-07 14:45:00,228.03,228.29,227.9,228.2,17130.0,224.5845,224.8406,224.4565,224.7519,17130.0
2024-11-07 14:50:00,228.29,228.32,227.75,227.97,15030.0,224.8406,224.8701,224.3087,224.5254,15030.0
2024-11-07 14:55:00,227.99,228.31,227.97,228.09,15000.0,224.5451,224.8603,224.5254,224.6436,15000.0
2024-11-07 15:00:00,228.23,228.23,227.7,227.96,15129.0,224.7815,224.7815,224.2595,224.5156,15129.0
2024-11-07 15:05:00,228.0,228.46,227.89,228.37,29893.0,224.555,225.008,224.4466,224.9194,29893.0
2024-11-07 15:10:00,228.29,231.2,228.29,231.08,277360.0,224.8406,227.7066,224.8406,227.5884,277360.0
2024-11-07 15:15:00,231.19,231.5,230.27,230.44,39886.0,227.6968,228.0021,226.7907,226.9581,39886.0
2024-11-07 15:20:00,230.52,230.62,229.89,230.22,37307.0,227.0369,227.1354,226.4164,226.7414,37307.0
2024-11-07 15:25:00,230.2,230.49,230.0,230.42,41221.0,226.7217,227.0073,226.5247,226.9384,41221.0
2024-11-07 15:30:00,230.53,230.82,230.08,230.16,59564.0,227.0467,227.3323,226.6035,226.6823,59564.0
2024-11-07 15:35:00,230.1,230.32,228.63,229.18,62476.0,226.6232,226.8399,225.1754,225.7171,62476.0
2024-11-07 15:40:00,229.19,229.35,228.2,228.46,30449.0,225.727,225.8846,224.7519,225.008,30449.0
2024-11-07 15:45:00,228.48,228.72,227.87,228.7,57221.0,225.0277,225.2641,224.4269,225.2444,57221.0
2024-11-07 15:50:00,228.62,228.62,227.1,227.44,94597.0,225.1656,225.1656,223.6686,224.0034,94597.0
2024-11-07 15:55:00,227.34,227.66,226.82,227.04,325371.0,223.9049,224.2201,223.3928,223.6095,325371.0
2024-11-08 09:30:00,228.68,228.68,226.25,226.66,50138.0,225.2247,225.2247,222.8314,223.2352,50138.0
2024-11-08 09:35:00,226.92,227.42,226.54,226.73,29602.0,223.4913,223.9837,223.117,223.3041,29602.0
2024-11-08 09:40:00,226.73,227.5,226.72,227.5,22505.0,223.3041,224.0625,223.2943,224.0625,22505.0
2024-11-08 09:45:00,227.57,228.4,227.57,227.98,31865.0,224.1314,224.9489,224.1314,224.5353,31865.0
2024-11-08 09:50:00,228.08,228.24,226.91,227.73,37438.0,224.6337,224.7913,223.4814,224.289,37438.0
2024-11-08 09:55:00,227.66,228.74,227.37,228.59,40765.0,224.2201,225.2838,223.9345,225.136,40765.0
2024-11-08 10:00:00,228.28,229.23,228.2,229.0,35085.0,224.8307,225.7664,224.7519,225.5398,35085.0
2024-11-08 10:05:00,229.0,229.64,228.69,228.72,25759.0,225.5398,226.1702,225.2345,225.2641,25759.0
2024-11-08 10:10:00,228.64,228.98,228.1,228.32,6011.0,225.1853,225.5201,224.6534,224.8701,6011.0
2024-11-08 10:15:00,228.22,228.59,228.05,228.13,24697.0,224.7716,225.136,224.6042,224.683,24697.0
2024-11-08 10:20:00,228.22,229.14,228.2,228.96,18603.0,224.7716,225.6777,224.7519,225.5004,18603.0
2024-11-08 10:25:00,228.96,229.35,228.42,229.17,21715.0,225.5004,225.8846,224.9686,225.7073,21715.0
2024-11-08 10:30:00,229.12,229.41,228.81,229.21,9639.0,225.658,225.9436,225.3527,225.7467,9639.0
2024-11-08 10:35:00,229.06,229.15,228.86,229.07,14520.0,225.5989,225.6876,225.402,225.6088,14520.0
2024-11-08 10:40:00,229.04,229.5,229.0,229.5,22713.0,225.5792,226.0323,225.5398,226.0323,22713.0
2024-11-08 10:45:00,229.5,229.57,229.21,229.4,11093.0,226.0323,226.1012,225.7467,225.9338,11093.0
2024-11-08 10:50:00,229.4,229.75,229.28,229.59,16772.0,225.9338,226.2785,225.8156,226.1209,16772.0
2024-11-08 10:55:00,229.25,229.3,229.03,229.08,16682.0,225.7861,225.8353,225.5694,225.6186,16682.0
2024-11-08 11:00:00,229.21,229.43,228.98,229.43,13005.0,225.7467,225.9633,225.5201,225.9633,13005.0
2024-11-08 11:05:00,229.38,230.19,229.37,230.03,29650.0,225.9141,226.7119,225.9043,226.5543,29650.0
2024-11-08 11:10:00,230.13,230.15,229.6,229.84,12649.0,226.6528,226.6725,226.1308,226.3672,12649.0
2024-11-08 11:15:00,229.84,230.3,229.84,230.1,20987.0,226.3672,226.8202,226.3672,226.6232,20987.0
2024-11-08 11:20:00,230.08,230.08,229.69,229.7,11959.0,226.6035,226.6035,226.2194,226.2293,11959.0
2024-11-08 11:25:00,229.65,230.17,229.62,230.17,9174.0,226.18,226.6922,226.1505,226.6922,9174.0
2024-11-08 11:30:00,230.06,230.2,229.95,230.0,8582.0,226.5838,226.7217,226.4755,226.5247,8582.0
2024-11-08 11:35:00,230.0,230.38,229.89,230.13,22440.0,226.5247,226.899,226.4164,226.6528,22440.0
2024-11-08 11:40:00,230.12,230.68,229.99,230.54,29241.0,226.6429,227.1945,226.5149,227.0566,29241.0
2024-11-08 11:45:00,230.6,231.22,230.51,231.01,33099.0,227.1157,227.7263,227.027,227.5195,33099.0
2024-11-08 11:50:00,231.11,231.13,230.79,231.07,26508.0,227.618,227.6377,227.3028,227.5786,26508.0
2024-11-08 11:55:00,231.12,231.12,230.76,231.04,15955.0,227.6278,227.6278,227.2732,227.549,15955.0
2024-11-08 12:00:00,230.98,230.98,230.4,230.44,10195.0,227.4899,227.4899,226.9187,226.9581,10195.0
2024-11-08 12:05:00,230.44,230.83,230.43,230.76,10908.0,226.9581,227.3422,226.9482,227.2732,10908.0
2024-11-08 12:10:00,230.81,231.6,230.76,231.29,28380.0,227.3225,228.1006,227.2732,227.7952,28380.0
2024-11-08 12:15:00,231.29,232.0,231.29,231.94,22517.0,227.7952,228.4945,227.7952,228.4354,22517.0
2024-11-08 12:20:00,231.98,232.11,231.72,232.0,23944.0,228.4748,228.6029,228.2187,228.4945,23944.0
2024-11-08 12:25:00,231.99,231.99,231.51,231.61,19262.0,228.4847,228.4847,228.0119,228.1104,19262.0
2024-11-08 12:30:00,231.59,232.0,231.48,231.77,23287.0,228.0907,228.4945,227.9824,228.268,23287.0
2024-11-08 12:35:00,231.81,231.89,231.79,231.8,5062.0,228.3074,228.3862,228.2877,228.2975,5062.0
2024-11-08 12:40:00,231.79,232.0,231.77,231.91,16125.0,228.2877,228.4945,228.268,228.4059,16125.0
2024-11-08 12:45:00,231.9,232.28,231.9,232.1,55995.0,228.396,228.7703,228.396,228.593,55995.0
2024-11-08 12:50:00,232.12,232.14,231.6,231.87,24536.0,228.6127,228.6324,228.1006,228.3665,24536.0
2024-11-08 12:55:00,231.88,232.0,231.6,231.6,3155.0,228.3763,228.4945,228.1006,228.1006,3155.0
2024-11-08 13:00:00,231.63,231.73,231.5,231.66,7173.0,228.1301,228.2286,228.0021,228.1597,7173.0
2024-11-08 13:05:00,231.61,231.71,231.51,231.57,15761.0,228.1104,228.2089,228.0119,228.071,15761.0
2024-11-08 13:10:00,231.55,231.74,231.41,231.68,19531.0,228.0513,228.2384,227.9134,228.1793,19531.0
2024-11-08 13:15:00,231.68,231.84,231.67,231.78,11617.0,228.1793,228.3369,228.1695,228.2778,11617.0
2024-11-08 13:20:00,231.78,232.21,231.73,232.07,16698.0,228.2778,228.7013,228.2286,228.5635,16698.0
2024-11-08 13:25:00,232.1,232.22,231.76,232.05,22360.0,228.593,228.7112,228.2581,228.5438,22360.0
2024-11-08 13:30:00,232.05,232.05,231.47,231.71,11475.0,228.5438,228.5438,227.9725,228.2089,11475.0
2024-11-08 13:35:00,231.67,232.16,231.67,232.03,18315.0,228.1695,228.6521,228.1695,228.5241,18315.0
2024-11-08 13:40:00,232.03,232.13,231.98,232.12,5958.0,228.5241,228.6225,228.4748,228.6127,5958.0
2024-11-08 13:45:00,232.07,232.28,232.06,232.25,15812.0,228.5635,228.7703,228.5536,228.7407,15812.0
2024-11-08 13:50:00,232.25,232.61,232.25,232.54,9006.0,228.7407,229.0953,228.7407,229.0264,9006.0
2024-11-08 13:55:00,232.53,232.58,232.13,232.14,17124.0,229.0165,229.0657,228.6225,228.6324,17124.0
2024-11-08 14:00:00,232.17,232.24,231.95,232.19,42082.0,228.6619,228.7309,228.4453,228.6816,42082.0
2024-11-08 14:05:00,232.16,232.55,232.15,232.36,9075.0,228.6521,229.0362,228.6422,228.8491,9075.0
2024-11-08 14:10:00,232.41,232.59,232.37,232.45,8815.0,228.8983,229.0756,228.8589,228.9377,8815.0
2024-11-08 14:15:00,232.47,232.59,232.42,232.44,10551.0,228.9574,229.0756,228.9082,228.9279,10551.0
2024-11-08 14:20:00,232.44,232.49,231.97,232.02,11153.0,228.9279,228.9771,228.465,228.5142,11153.0
2024-11-08 14:25:00,232.09,232.15,231.99,232.09,5871.0,228.5832,228.6422,228.4847,228.5832,5871.0
2024-11-08 14:30:00,232.06,232.21,232.03,232.06,14007.0,228.5536,228.7013,228.5241,228.5536,14007.0
2024-11-08 14:35:00,232.16,232.48,232.14,232.36,19918.0,228.6521,228.9673,228.6324,228.8491,19918.0
2024-11-08 14:40:00,232.31,232.6,232.29,232.59,27218.0,228.7998,229.0854,228.7801,229.0756,27218.0
2024-11-08 14:45:00,232.56,232.95,232.54,232.94,23924.0,229.0461,229.4302,229.0264,229.4203,23924.0
2024-11-08 14:50:00,232.94,233.46,232.83,233.35,24389.0,229.4203,229.9325,229.312,229.8241,24389.0
2024-11-08 14:55:00,233.34,233.4,232.87,233.05,20310.0,229.8143,229.8734,229.3514,229.5286,20310.0
2024-11-08 15:00:00,232.96,233.05,232.8,233.05,19225.0,229.44,229.5286,229.2824,229.5286,19225.0
2024-11-08 15:05:00,233.03,233.27,232.98,233.26,22929.0,229.5089,229.7453,229.4597,229.7355,22929.0
2024-11-08 15:10:00,233.26,233.3,233.04,233.27,20736.0,229.7355,229.7749,229.5188,229.7453,20736.0
2024-11-08 15:15:00,233.25,233.53,233.19,233.49,18411.0,229.7256,230.0014,229.6665,229.962,18411.0
2024-11-08 15:20:00,233.51,233.56,233.23,233.28,29144.0,229.9817,230.0309,229.7059,229.7552,29144.0
2024-11-08 15:25:00,233.24,233.28,232.83,233.04,36301.0,229.7158,229.7552,229.312,229.5188,36301.0
2024-11-08 15:30:00,233.05,233.05,232.68,232.92,49545.0,229.5286,229.5286,229.1642,229.4006,49545.0
2024-11-08 15:35:00,232.89,233.82,232.52,232.58,29880.0,229.3711,230.287,229.0067,229.0657,29880.0
2024-11-08 15:40:00,232.58,232.58,232.05,232.05,19667.0,229.0657,229.0657,228.5438,228.5438,19667.0
2024-11-08 15:45:00,232.1,232.2,231.77,231.78,18895.0,228.593,228.6915,228.268,228.2778,18895.0
2024-11-08 15:50:00,231.75,232.2,231.64,231.97,48715.0,228.2483,228.6915,228.14,228.465,48715.0
2024-11-08 15:55:00,231.97,232.34,231.52,231.7,211576.0,228.465,228.8294,228.0218,228.199,211576.0
2024-11-11 09:30:00,232.39,233.15,231.96,232.41,28524.0,228.8786,229.6271,228.4551,228.8983,28524.0
2024-11-11 09:35:00,232.25,233.74,232.18,233.74,8300.0,228.7407,230.2082,228.6718,230.2082,8300.0
2024-11-11 09:40:00,233.78,233.83,232.64,233.35,7349.0,230.2476,230.2969,229.1248,229.8241,7349.0
2024-11-11 09:45:00,233.74,233.74,232.7,232.97,4544.0,230.2082,230.2082,229.1839,229.4499,4544.0
2024-11-11 09:50:00,232.87,233.45,232.63,233.31,6587.0,229.3514,229.9226,229.115,229.7847,6587.0
2024-11-11 09:55:00,233.74,234.38,233.74,234.05,23919.0,230.2082,230.8386,230.2082,230.5135,23919.0
2024-11-11 10:00:00,234.24,234.73,234.04,234.58,11622.0,230.7007,231.1833,230.5037,231.0355,11622.0
2024-11-11 10:05:00,234.64,234.66,234.12,234.12,11008.0,231.0946,231.1143,230.5825,230.5825,11008.0
2024-11-11 10:10:00,234.12,234.62,233.92,234.42,6191.0,230.5825,231.0749,230.3855,230.8779,6191.0
2024-11-11 10:15:00,234.45,234.94,234.45,234.73,6327.0,230.9075,231.3901,230.9075,231.1833,6327.0
2024-11-11 10:20:00,234.94,235.57,234.74,235.38,25608.0,231.3901,232.0106,231.1931,231.8234,25608.0
2024-11-11 10:25:00,235.21,235.99,235.09,235.68,11681.0,231.656,232.4242,231.5378,232.1189,11681.0
2024-11-11 10:30:00,235.69,235.69,234.98,235.27,12105.0,232.1288,232.1288,231.4295,231.7151,12105.0
2024-11-11 10:35:00,235.26,235.59,235.05,235.5,5258.0,231.7053,232.0303,231.4984,231.9416,5258.0
2024-11-11 10:40:00,235.52,235.69,235.38,235.64,10732.0,231.9613,232.1288,231.8234,232.0795,10732.0
2024-11-11 10:45:00,235.5,235.96,235.41,235.96,5602.0,231.9416,232.3947,231.853,232.3947,5602.0
2024-11-11 10:50:00,235.83,235.97,235.4,235.48,38701.0,232.2666,232.4045,231.8431,231.9219,38701.0
2024-11-11 10:55:00,235.56,235.74,235.41,235.7,6412.0,232.0007,232.178,231.853,232.1386,6412.0
2024-11-11 11:00:00,235.72,236.0,235.67,235.94,27207.0,232.1583,232.4341,232.1091,232.375,27207.0
2024-11-11 11:05:00,235.79,235.83,235.2,235.25,9239.0,232.2272,232.2666,231.6462,231.6954,9239.0
2024-11-11 11:10:00,235.24,235.46,235.23,235.46,2479.0,231.6856,231.9022,231.6757,231.9022,2479.0
2024-11-11 11:15:00,235.48,235.65,235.48,235.51,3985.0,231.9219,232.0894,231.9219,231.9515,3985.0
2024-11-11 11:20:00,235.52,235.71,235.26,235.58,8774.0,231.9613,232.1485,231.7053,232.0204,8774.0
2024-11-11 11:25:00,235.59,235.76,235.59,235.64,5088.0,232.0303,232.1977,232.0303,232.0795,5088.0
2024-11-11 11:30:00,235.64,235.76,235.15,235.75,8885.0,232.0795,232.1977,231.5969,232.1879,8885.0
2024-11-11 11:35:00,235.75,235.81,235.58,235.81,2400.0,232.1879,232.2469,232.0204,232.2469,2400.0
2024-11-11 11:40:00,235.74,235.82,235.63,235.71,3043.0,232.178,232.2568,232.0697,232.1485,3043.0
2024-11-11 11:45:00,235.7,235.78,235.63,235.73,3305.0,232.1386,232.2174,232.0697,232.1682,3305.0
2024-11-11 11:50:00,235.74,235.74,235.26,235.37,8038.0,232.178,232.178,231.7053,231.8136,8038.0
2024-11-11 11:55:00,235.38,235.55,235.07,235.1,5729.0,231.8234,231.9909,231.5181,231.5477,5729.0
2024-11-11 12:00:00,235.1,235.4,234.83,235.25,7642.0,231.5477,231.8431,231.2818,231.6954,7642.0
2024-11-11 12:05:00,235.25,235.37,235.13,235.18,4915.0,231.6954,231.8136,231.5772,231.6265,4915.0
2024-11-11 12:10:00,235.18,235.42,235.16,235.29,12811.0,231.6265,231.8628,231.6068,231.7348,12811.0
2024-11-11 12:15:00,235.29,235.29,235.26,235.26,1463.0,231.7348,231.7348,231.7053,231.7053,1463.0
2024-11-11 12:20:00,235.29,235.41,235.15,235.39,6224.0,231.7348,231.853,231.5969,231.8333,6224.0
2024-11-11 12:25:00,235.39,235.47,235.13,235.13,7086.0,231.8333,231.9121,231.5772,231.5772,7086.0
2024-11-11 12:30:00,235.19,235.19,234.84,234.86,5868.0,231.6363,231.6363,231.2916,231.3113,5868.0
2024-11-11 12:35:00,234.86,234.87,234.77,234.86,3023.0,231.3113,231.3211,231.2227,231.3113,3023.0
2024-11-11 12:40:00,234.93,234.96,234.6,234.66,3969.0,231.3802,231.4098,231.0552,231.1143,3969.0
2024-11-11 12:45:00,234.59,234.66,234.55,234.57,2716.0,231.0454,231.1143,231.006,231.0257,2716.0
2024-11-11 12:50:00,234.56,234.57,234.44,234.52,5172.0,231.0158,231.0257,230.8976,230.9764,5172.0
2024-11-11 12:55:00,234.44,234.51,234.36,234.43,1670.0,230.8976,230.9666,230.8189,230.8878,1670.0
2024-11-11 13:00:00,234.42,234.46,234.3,234.46,4486.0,230.8779,230.9173,230.7598,230.9173,4486.0
2024-11-11 13:05:00,234.4,234.61,234.26,234.61,3258.0,230.8582,231.0651,230.7204,231.0651,3258.0
2024-11-11 13:10:00,234.55,234.62,234.44,234.55,3532.0,231.006,231.0749,230.8976,231.006,3532.0
2024-11-11 13:15:00,234.61,235.01,234.44,234.99,2885.0,231.0651,231.459,230.8976,231.4393,2885.0
2024-11-11 13:20:00,234.84,234.99,234.83,234.99,2117.0,231.2916,231.4393,231.2818,231.4393,2117.0
2024-11-11 13:25:00,234.96,235.06,234.89,234.96,4681.0,231.4098,231.5083,231.3408,231.4098,4681.0
2024-11-11 13:30:00,234.96,234.96,234.5,234.5,7235.0,231.4098,231.4098,230.9567,230.9567,7235.0
2024-11-11 13:35:00,234.49,234.81,234.42,234.74,9768.0,230.9469,231.2621,230.8779,231.1931,9768.0
2024-11-11 13:40:00,234.71,234.71,234.59,234.69,2431.0,231.1636,231.1636,231.0454,231.1439,2431.0
2024-11-11 13:45:00,234.62,234.76,234.62,234.65,840.0,231.0749,231.2128,231.0749,231.1045,840.0
2024-11-11 13:50:00,234.75,234.81,234.67,234.68,2948.0,231.203,231.2621,231.1242,231.134,2948.0
2024-11-11 13:55:00,234.66,234.66,234.24,234.35,5448.0,231.1143,231.1143,230.7007,230.809,5448.0
2024-11-11 14:00:00,234.34,234.46,234.21,234.21,2193.0,230.7992,230.9173,230.6711,230.6711,2193.0
2024-11-11 14:05:00,234.28,234.28,234.21,234.28,3100.0,230.7401,230.7401,230.6711,230.7401,3100.0
2024-11-11 14:10:00,234.27,234.37,234.21,234.22,4185.0,230.7302,230.8287,230.6711,230.681,4185.0
2024-11-11 14:15:00,234.27,234.4,234.25,234.31,847.0,230.7302,230.8582,230.7105,230.7696,847.0
2024-11-11 14:20:00,234.21,234.35,234.2,234.31,1430.0,230.6711,230.809,230.6613,230.7696,1430.0
2024-11-11 14:25:00,234.31,234.53,234.27,234.44,5449.0,230.7696,230.9863,230.7302,230.8976,5449.0
2024-11-11 14:30:00,234.4,234.46,234.0,234.01,9019.0,230.8582,230.9173,230.4643,230.4741,9019.0
2024-11-11 14:35:00,234.01,234.07,233.83,233.97,2846.0,230.4741,230.5332,230.2969,230.4347,2846.0
2024-11-11 14:40:00,233.87,234.14,233.87,234.14,2912.0,230.3363,230.6022,230.3363,230.6022,2912.0
2024-11-11 14:45:00,234.12,234.18,234.03,234.18,3728.0,230.5825,230.6416,230.4938,230.6416,3728.0
2024-11-11 14:50:00,234.12,234.32,234.11,234.32,3603.0,230.5825,230.7795,230.5726,230.7795,3603.0
2024-11-11 14:55:00,234.32,234.32,233.89,233.9,6759.0,230.7795,230.7795,230.356,230.3658,6759.0
2024-11-11 15:00:00,233.83,233.83,233.61,233.74,3948.0,230.2969,230.2969,230.0802,230.2082,3948.0
2024-11-11 15:05:00,233.76,233.82,233.66,233.74,4976.0,230.2279,230.287,230.1294,230.2082,4976.0
2024-11-11 15:10:00,233.74,233.81,233.33,233.36,11618.0,230.2082,230.2772,229.8044,229.834,11618.0
2024-11-11 15:15:00,233.37,233.74,233.37,233.68,9211.0,229.8438,230.2082,229.8438,230.1491,9211.0
2024-11-11 15:20:00,233.68,233.82,233.61,233.79,7601.0,230.1491,230.287,230.0802,230.2575,7601.0
2024-11-11 15:25:00,233.79,234.04,233.61,234.0,5834.0,230.2575,230.5037,230.0802,230.4643,5834.0
2024-11-11 15:30:00,233.98,233.98,233.52,233.62,12026.0,230.4446,230.4446,229.9915,230.09,12026.0
2024-11-11 15:35:00,233.69,234.11,233.66,234.06,11450.0,230.159,230.5726,230.1294,230.5234,11450.0
2024-11-11 15:40:00,234.05,234.39,234.04,234.38,21536.0,230.5135,230.8484,230.5037,230.8386,21536.0
2024-11-11 15:45:00,234.27,234.33,233.67,233.74,16087.0,230.7302,230.7893,230.1393,230.2082,16087.0
2024-11-11 15:50:00,233.74,234.39,233.72,234.35,25310.0,230.2082,230.8484,230.1885,230.809,25310.0
2024-11-11 15:55:00,234.31,234.86,234.02,234.75,110949.0,230.7696,231.3113,230.484,231.203,110949.0
2024-11-12 09:30:00,235.28,235.87,234.95,235.85,18530.0,231.725,232.306,231.3999,232.2863,18530.0
2024-11-12 09:35:00,235.34,235.45,234.25,234.26,4981.0,231.784,231.8924,230.7105,230.7204,4981.0
2024-11-12 09:40:00,233.87,235.18,233.8,235.18,2704.0,230.3363,231.6265,230.2673,231.6265,2704.0
2024-11-12 09:45:00,234.99,234.99,234.32,234.75,2571.0,231.4393,231.4393,230.7795,231.203,2571.0
2024-11-12 09:50:00,234.75,234.75,234.0,234.18,12364.0,231.203,231.203,230.4643,230.6416,12364.0
2024-11-12 09:55:00,234.27,234.28,234.0,234.11,5714.0,230.7302,230.7401,230.4643,230.5726,5714.0
2024-11-12 10:00:00,234.19,234.35,233.98,234.35,3729.0,230.6514,230.809,230.4446,230.809,3729.0
2024-11-12 10:05:00,234.29,234.36,234.04,234.24,7238.0,230.7499,230.8189,230.5037,230.7007,7238.0
2024-11-12 10:10:00,234.24,234.32,234.09,234.24,9175.0,230.7007,230.7795,230.5529,230.7007,9175.0
2024-11-12 10:15:00,234.28,234.52,234.24,234.29,7227.0,230.7401,230.9764,230.7007,230.7499,7227.0
2024-11-12 10:20:00,234.26,234.28,233.94,233.94,5698.0,230.7204,230.7401,230.4052,230.4052,5698.0
2024-11-12 10:25:00,233.86,233.86,233.56,233.61,3516.0,230.3264,230.3264,230.0309,230.0802,3516.0
2024-11-12 10:30:00,233.59,233.62,233.21,233.61,5142.0,230.0605,230.09,229.6862,230.0802,5142.0
2024-11-12 10:35:00,233.66,234.13,233.41,234.0,8052.0,230.1294,230.5923,229.8832,230.4643,8052.0
2024-11-12 10:40:00,233.98,234.0,233.76,233.9,3198.0,230.4446,230.4643,230.2279,230.3658,3198.0
2024-11-12 10:45:00,233.93,234.01,233.6,233.68,5335.0,230.3954,230.4741,230.0703,230.1491,5335.0
2024-11-12 10:50:00,233.59,233.75,233.49,233.7,2747.0,230.0605,230.2181,229.962,230.1688,2747.0
2024-11-12 10:55:00,233.56,233.73,233.49,233.71,5917.0,230.0309,230.1984,229.962,230.1787,5917.0
2024-11-12 11:00:00,233.66,233.73,233.2,233.41,4507.0,230.1294,230.1984,229.6764,229.8832,4507.0
2024-11-12 11:05:00,233.28,233.57,233.28,233.54,3551.0,229.7552,230.0408,229.7552,230.0112,3551.0
2024-11-12 11:10:00,233.55,233.7,233.36,233.37,7828.0,230.0211,230.1688,229.834,229.8438,7828.0
2024-11-12 11:15:00,233.47,233.72,233.26,233.28,6477.0,229.9423,230.1885,229.7355,229.7552,6477.0
2024-11-12 11:20:00,233.25,233.44,233.09,233.44,3466.0,229.7256,229.9128,229.568,229.9128,3466.0
2024-11-12 11:25:00,233.34,233.54,233.18,233.18,2695.0,229.8143,230.0112,229.6567,229.6567,2695.0
2024-11-12 11:30:00,233.17,233.17,233.06,233.06,623.0,229.6468,229.6468,229.5385,229.5385,623.0
2024-11-12 11:35:00,233.15,233.15,232.79,232.79,2653.0,229.6271,229.6271,229.2726,229.2726,2653.0
2024-11-12 11:40:00,232.78,232.78,232.45,232.65,4273.0,229.2627,229.2627,228.9377,229.1347,4273.0
2024-11-12 11:45:00,232.68,232.71,232.53,232.53,1511.0,229.1642,229.1938,229.0165,229.0165,1511.0
2024-11-12 11:50:00,232.45,232.5,232.41,232.41,843.0,228.9377,228.987,228.8983,228.8983,843.0
2024-11-12 11:55:00,232.44,232.44,232.22,232.22,3004.0,228.9279,228.9279,228.7112,228.7112,3004.0
2024-11-12 12:00:00,232.35,232.45,232.16,232.31,3774.0,228.8392,228.9377,228.6521,228.7998,3774.0
2024-11-12 12:05:00,232.34,232.52,232.33,232.34,4851.0,228.8294,229.0067,228.8195,228.8294,4851.0
2024-11-12 12:10:00,232.35,232.48,232.3,232.3,2417.0,228.8392,228.9673,228.79,228.79,2417.0
2024-11-12 12:15:00,232.39,232.39,232.19,232.19,6631.0,228.8786,228.8786,228.6816,228.6816,6631.0
2024-11-12 12:20:00,232.3,232.34,232.19,232.27,1400.0,228.79,228.8294,228.6816,228.7604,1400.0
2024-11-12 12:25:00,232.3,232.42,232.29,232.37,3058.0,228.79,228.9082,228.7801,228.8589,3058.0
2024-11-12 12:30:00,232.39,232.47,232.08,232.29,10104.0,228.8786,228.9574,228.5733,228.7801,10104.0
2024-11-12 12:35:00,232.3,232.48,232.22,232.45,3418.0,228.79,228.9673,228.7112,228.9377,3418.0
2024-11-12 12:40:00,232.39,232.73,232.34,232.73,2009.0,228.8786,229.2135,228.8294,229.2135,2009.0
2024-11-12 12:45:00,232.76,232.77,232.67,232.7,1878.0,229.243,229.2529,229.1544,229.1839,1878.0
2024-11-12 12:50:00,232.57,232.99,232.57,232.86,3480.0,229.0559,229.4696,229.0559,229.3415,3480.0
2024-11-12 12:55:00,232.86,232.9,232.39,232.53,3611.0,229.3415,229.3809,228.8786,229.0165,3611.0
2024-11-12 13:00:00,232.53,232.65,232.43,232.51,558.0,229.0165,229.1347,228.918,228.9968,558.0
2024-11-12 13:05:00,232.55,232.55,232.55,232.55,300.0,229.0362,229.0362,229.0362,229.0362,300.0
2024-11-12 13:10:00,232.46,232.55,232.3,232.31,2159.0,228.9476,229.0362,228.79,228.7998,2159.0
2024-11-12 13:15:00,232.28,232.28,232.21,232.22,400.0,228.7703,228.7703,228.7013,228.7112,400.0
2024-11-12 13:20:00,232.29,232.39,232.29,232.38,1381.0,228.7801,228.8786,228.7801,228.8688,1381.0
2024-11-12 13:25:00,232.38,232.53,232.28,232.4,3257.0,228.8688,229.0165,228.7703,228.8885,3257.0
2024-11-12 13:30:00,232.52,232.64,232.51,232.64,3060.0,229.0067,229.1248,228.9968,229.1248,3060.0
2024-11-12 13:35:00,232.62,232.73,232.54,232.55,1720.0,229.1051,229.2135,229.0264,229.0362,1720.0
2024-11-12 13:40:00,232.52,232.59,232.26,232.27,5082.0,229.0067,229.0756,228.7506,228.7604,5082.0
2024-11-12 13:45:00,232.16,232.46,232.16,232.45,5619.0,228.6521,228.9476,228.6521,228.9377,5619.0
2024-11-12 13:50:00,232.51,232.67,232.44,232.61,4053.0,228.9968,229.1544,228.9279,229.0953,4053.0
2024-11-12 13:55:00,232.68,232.78,232.57,232.64,13003.0,229.1642,229.2627,229.0559,229.1248,13003.0
2024-11-12 14:00:00,232.65,232.81,232.64,232.75,1300.0,229.1347,229.2923,229.1248,229.2332,1300.0
2024-11-12 14:05:00,232.73,232.75,232.47,232.47,3761.0,229.2135,229.2332,228.9574,228.9574,3761.0
2024-11-12 14:10:00,232.49,232.57,232.4,232.48,1163.0,228.9771,229.0559,228.8885,228.9673,1163.0
2024-11-12 14:15:00,232.57,232.68,232.51,232.52,2286.0,229.0559,229.1642,228.9968,229.0067,2286.0
2024-11-12 14:20:00,232.59,232.69,232.39,232.4,10460.0,229.0756,229.1741,228.8786,228.8885,10460.0
2024-11-12 14:25:00,232.5,232.56,232.19,232.19,10081.0,228.987,229.0461,228.6816,228.6816,10081.0
2024-11-12 14:30:00,232.26,232.38,232.0,232.0,5830.0,228.7506,228.8688,228.4945,228.4945,5830.0
2024-11-12 14:35:00,232.13,232.3,232.08,232.15,3994.0,228.6225,228.79,228.5733,228.6422,3994.0
2024-11-12 14:40:00,232.21,232.39,232.2,232.33,1346.0,228.7013,228.8786,228.6915,228.8195,1346.0
2024-11-12 14:45:00,232.32,232.32,232.14,232.14,2367.0,228.8097,228.8097,228.6324,228.6324,2367.0
2024-11-12 14:50:00,232.22,232.23,231.9,231.98,3290.0,228.7112,228.721,228.396,228.4748,3290.0
2024-11-12 14:55:00,232.0,232.12,231.88,232.12,2162.0,228.4945,228.6127,228.3763,228.6127,2162.0
2024-11-12 15:00:00,232.07,232.2,231.96,232.2,2998.0,228.5635,228.6915,228.4551,228.6915,2998.0
2024-11-12 15:05:00,232.22,232.33,232.21,232.26,2814.0,228.7112,228.8195,228.7013,228.7506,2814.0
2024-11-12 15:10:00,232.33,232.46,232.14,232.14,5929.0,228.8195,228.9476,228.6324,228.6324,5929.0
2024-11-12 15:15:00,232.16,232.16,231.98,232.09,2058.0,228.6521,228.6521,228.4748,228.5832,2058.0
2024-11-12 15:20:00,232.06,232.14,232.02,232.14,1363.0,228.5536,228.6324,228.5142,228.6324,1363.0
2024-11-12 15:25:00,232.18,232.18,231.92,232.06,4433.0,228.6718,228.6718,228.4157,228.5536,4433.0
2024-11-12 15:30:00,232.05,232.08,231.9,231.91,4275.0,228.5438,228.5733,228.396,228.4059,4275.0
2024-11-12 15:35:00,231.9,232.04,231.88,231.93,5584.0,228.396,228.5339,228.3763,228.4256,5584.0
2024-11-12 15:40:00,231.96,231.96,231.61,231.81,6545.0,228.4551,228.4551,228.1104,228.3074,6545.0
2024-11-12 15:45:00,231.79,231.93,231.79,231.91,3231.0,228.2877,228.4256,228.2877,228.4059,3231.0
2024-11-12 15:50:00,231.85,231.86,231.29,231.3,16598.0,228.3468,228.3566,227.7952,227.8051,16598.0
2024-11-12 15:55:00,231.29,231.48,231.07,231.27,79548.0,227.7952,227.9824,227.5786,227.7755,79548.0
2024-11-13 09:30:00,230.97,231.0,229.07,230.06,37985.0,227.4801,227.5096,225.6088,226.5838,37985.0
2024-11-13 09:35:00,230.16,231.48,230.15,231.48,28947.0,226.6823,227.9824,226.6725,227.9824,28947.0
2024-11-13 09:40:00,231.4,231.5,230.52,231.01,5243.0,227.9036,228.0021,227.0369,227.5195,5243.0
2024-11-13 09:45:00,231.01,231.37,230.64,230.93,2140.0,227.5195,227.874,227.1551,227.4407,2140.0
2024-11-13 09:50:00,230.65,231.05,230.51,231.05,2689.0,227.1649,227.5589,227.027,227.5589,2689.0
2024-11-13 09:55:00,231.06,231.48,230.92,231.34,5695.0,227.5687,227.9824,227.4308,227.8445,5695.0
2024-11-13 10:00:00,231.34,231.46,231.06,231.3,3529.0,227.8445,227.9627,227.5687,227.8051,3529.0
2024-11-13 10:05:00,231.27,231.27,230.46,230.97,4715.0,227.7755,227.7755,226.9778,227.4801,4715.0
2024-11-13 10:10:00,230.98,231.13,230.91,230.91,900.0,227.4899,227.6377,227.421,227.421,900.0
2024-11-13 10:15:00,230.92,230.92,230.37,230.4,3795.0,227.4308,227.4308,226.8891,226.9187,3795.0
2024-11-13 10:20:00,230.39,230.57,230.26,230.45,3971.0,226.9088,227.0861,226.7808,226.9679,3971.0
2024-11-13 10:25:00,230.62,230.65,230.43,230.55,2721.0,227.1354,227.1649,226.9482,227.0664,2721.0
2024-11-13 10:30:00,230.55,230.72,230.31,230.66,4921.0,227.0664,227.2339,226.83,227.1748,4921.0
2024-11-13 10:35:00,230.63,230.63,229.82,229.94,7526.0,227.1452,227.1452,226.3475,226.4656,7526.0
2024-11-13 10:40:00,229.85,230.18,229.64,229.99,19418.0,226.377,226.702,226.1702,226.5149,19418.0
2024-11-13 10:45:00,229.96,230.49,229.96,230.42,7662.0,226.4853,227.0073,226.4853,226.9384,7662.0
2024-11-13 10:50:00,230.42,230.46,230.17,230.46,2181.0,226.9384,226.9778,226.6922,226.9778,2181.0
2024-11-13 10:55:00,230.55,230.7,230.34,230.5,6893.0,227.0664,227.2142,226.8596,227.0172,6893.0
2024-11-13 11:00:00,230.58,230.59,230.33,230.38,2160.0,227.096,227.1058,226.8497,226.899,2160.0
2024-11-13 11:05:00,230.5,230.76,230.38,230.76,1761.0,227.0172,227.2732,226.899,227.2732,1761.0
2024-11-13 11:10:00,230.53,230.53,230.25,230.46,5609.0,227.0467,227.0467,226.771,226.9778,5609.0
2024-11-13 11:15:00,230.24,230.34,230.11,230.14,22887.0,226.7611,226.8596,226.6331,226.6626,22887.0
2024-11-13 11:20:00,230.0,230.09,229.89,229.98,2304.0,226.5247,226.6134,226.4164,226.505,2304.0
2024-11-13 11:25:00,230.21,230.22,229.82,229.82,4052.0,226.7316,226.7414,226.3475,226.3475,4052.0
2024-11-13 11:30:00,229.83,230.4,229.73,230.35,5150.0,226.3573,226.9187,226.2588,226.8694,5150.0
2024-11-13 11:35:00,230.44,230.53,230.44,230.45,300.0,226.9581,227.0467,226.9581,226.9679,300.0
2024-11-13 11:40:00,230.48,230.77,230.47,230.77,1171.0,226.9975,227.2831,226.9876,227.2831,1171.0
2024-11-13 11:45:00,230.71,230.71,230.25,230.31,9889.0,227.224,227.224,226.771,226.83,9889.0
2024-11-13 11:50:00,230.42,230.45,230.27,230.28,7641.0,226.9384,226.9679,226.7907,226.8005,7641.0
2024-11-13 11:55:00,230.27,230.53,230.22,230.51,8237.0,226.7907,227.0467,226.7414,227.027,8237.0
2024-11-13 12:00:00,230.35,230.47,230.3,230.34,4402.0,226.8694,226.9876,226.8202,226.8596,4402.0
2024-11-13 12:05:00,230.28,230.51,230.28,230.47,5608.0,226.8005,227.027,226.8005,226.9876,5608.0
2024-11-13 12:10:00,230.47,231.04,230.45,231.04,25795.0,226.9876,227.549,226.9679,227.549,25795.0
2024-11-13 12:15:00,231.11,231.14,230.96,231.14,3641.0,227.618,227.6475,227.4702,227.6475,3641.0
2024-11-13 12:20:00,231.19,231.2,231.11,231.12,1614.0,227.6968,227.7066,227.618,227.6278,1614.0
2024-11-13 12:25:00,231.2,231.59,231.06,231.55,9724.0,227.7066,228.0907,227.5687,228.0513,9724.0
2024-11-13 12:30:00,231.55,231.65,231.54,231.61,1325.0,228.0513,228.1498,228.0415,228.1104,1325.0
2024-11-13 12:35:00,231.64,231.79,231.58,231.77,7260.0,228.14,228.2877,228.0809,228.268,7260.0
2024-11-13 12:40:00,231.84,231.89,231.62,231.77,4431.0,228.3369,228.3862,228.1203,228.268,4431.0
2024-11-13 12:45:00,231.8,231.92,231.8,231.86,2052.0,228.2975,228.4157,228.2975,228.3566,2052.0
2024-11-13 12:50:00,231.82,232.0,231.82,231.96,9232.0,228.3172,228.4945,228.3172,228.4551,9232.0
2024-11-13 12:55:00,231.96,231.96,231.55,231.55,9885.0,228.4551,228.4551,228.0513,228.0513,9885.0
2024-11-13 13:00:00,231.62,231.7,231.47,231.56,2746.0,228.1203,228.199,227.9725,228.0612,2746.0
2024-11-13 13:05:00,231.53,231.53,231.26,231.26,2349.0,228.0316,228.0316,227.7657,227.7657,2349.0
2024-11-13 13:10:00,231.28,231.35,231.16,231.35,2336.0,227.7854,227.8543,227.6672,227.8543,2336.0
2024-11-13 13:15:00,231.25,231.27,231.13,231.27,2933.0,227.7558,227.7755,227.6377,227.7755,2933.0
2024-11-13 13:20:00,231.3,231.41,231.17,231.17,2731.0,227.8051,227.9134,227.6771,227.6771,2731.0
2024-11-13 13:25:00,231.1,231.25,231.1,231.19,2289.0,227.6081,227.7558,227.6081,227.6968,2289.0
2024-11-13 13:30:00,231.12,231.12,230.82,230.82,2882.0,227.6278,227.6278,227.3323,227.3323,2882.0
2024-11-13 13:35:00,230.87,230.96,230.8,230.96,3358.0,227.3816,227.4702,227.3126,227.4702,3358.0
2024-11-13 13:40:00,231.01,231.4,231.0,231.34,1927.0,227.5195,227.9036,227.5096,227.8445,1927.0
2024-11-13 13:45:00,231.37,231.43,231.24,231.35,2737.0,227.874,227.9331,227.746,227.8543,2737.0
2024-11-13 13:50:00,231.33,231.33,231.05,231.17,4738.0,227.8346,227.8346,227.5589,227.6771,4738.0
2024-11-13 13:55:00,231.14,231.21,230.99,231.05,9225.0,227.6475,227.7164,227.4998,227.5589,9225.0
2024-11-13 14:00:00,231.04,231.55,231.04,231.55,5019.0,227.549,228.0513,227.549,228.0513,5019.0
2024-11-13 14:05:00,231.57,231.65,231.47,231.57,2310.0,228.071,228.1498,227.9725,228.071,2310.0
2024-11-13 14:10:00,231.57,231.68,231.5,231.61,3506.0,228.071,228.1793,228.0021,228.1104,3506.0
2024-11-13 14:15:00,231.6,231.68,231.54,231.61,1323.0,228.1006,228.1793,228.0415,228.1104,1323.0
2024-11-13 14:20:00,231.61,231.78,231.61,231.71,2653.0,228.1104,228.2778,228.1104,228.2089,2653.0
2024-11-13 14:25:00,231.59,231.59,231.35,231.4,2990.0,228.0907,228.0907,227.8543,227.9036,2990.0
2024-11-13 14:30:00,231.33,231.36,230.96,231.12,8901.0,227.8346,227.8642,227.4702,227.6278,8901.0
2024-11-13 14:35:00,231.11,231.2,231.0,231.0,2948.0,227.618,227.7066,227.5096,227.5096,2948.0
2024-11-13 14:40:00,231.06,231.07,230.96,231.03,2004.0,227.5687,227.5786,227.4702,227.5392,2004.0
2024-11-13 14:45:00,230.97,231.0,230.74,231.0,4351.0,227.4801,227.5096,227.2536,227.5096,4351.0
2024-11-13 14:50:00,230.95,231.01,230.85,230.94,5609.0,227.4604,227.5195,227.3619,227.4505,5609.0
2024-11-13 14:55:00,230.94,230.98,230.63,230.87,4601.0,227.4505,227.4899,227.1452,227.3816,4601.0
2024-11-13 15:00:00,230.81,231.05,230.81,230.98,7558.0,227.3225,227.5589,227.3225,227.4899,7558.0
2024-11-13 15:05:00,230.97,231.27,230.9,231.27,7596.0,227.4801,227.7755,227.4111,227.7755,7596.0
2024-11-13 15:10:00,231.2,231.29,231.17,231.21,2687.0,227.7066,227.7952,227.6771,227.7164,2687.0
2024-11-13 15:15:00,231.25,231.3,230.96,231.02,6618.0,227.7558,227.8051,227.4702,227.5293,6618.0
2024-11-13 15:20:00,231.07,231.34,231.06,231.26,3377.0,227.5786,227.8445,227.5687,227.7657,3377.0
2024-11-13 15:25:00,231.21,231.35,231.21,231.26,3623.0,227.7164,227.8543,227.7164,227.7657,3623.0
2024-11-13 15:30:00,231.24,231.37,231.09,231.3,7242.0,227.746,227.874,227.5983,227.8051,7242.0
2024-11-13 15:35:00,231.3,231.58,231.21,231.29,8542.0,227.8051,228.0809,227.7164,227.7952,8542.0
2024-11-13 15:40:00,231.3,231.51,231.19,231.44,8419.0,227.8051,228.0119,227.6968,227.943,8419.0
2024-11-13 15:45:00,231.49,231.54,231.26,231.43,11363.0,227.9922,228.0415,227.7657,227.9331,11363.0
2024-11-13 15:50:00,231.42,231.59,231.15,231.53,16318.0,227.9233,228.0907,227.6574,228.0316,16318.0
2024-11-13 15:55:00,231.46,231.51,231.04,231.31,76427.0,227.9627,228.0119,227.549,227.8149,76427.0
2024-11-14 09:30:00,230.44,230.44,228.77,228.95,42634.0,226.9581,226.9581,225.3133,225.4906,42634.0
2024-11-14 09:35:00,228.95,229.46,227.77,227.87,22827.0,225.4906,225.9929,224.3284,224.4269,22827.0
2024-11-14 09:40:00,228.12,228.28,227.21,227.82,38497.0,224.6731,224.8307,223.7769,224.3777,38497.0
2024-11-14 09:45:00,227.91,228.2,227.71,227.92,8209.0,224.4663,224.7519,224.2693,224.4762,8209.0
2024-11-14 09:50:00,227.65,227.83,227.18,227.4,12765.0,224.2102,224.3875,223.7473,223.964,12765.0
2024-11-14 09:55:00,227.52,227.55,226.8,226.94,12062.0,224.0822,224.1118,223.3731,223.511,12062.0
2024-11-14 10:00:00,226.94,227.1,226.67,227.1,27667.0,223.511,223.6686,223.245,223.6686,27667.0
2024-11-14 10:05:00,227.11,227.17,225.71,225.72,22343.0,223.6784,223.7375,222.2996,222.3094,22343.0
2024-11-14 10:10:00,225.6,226.19,225.49,226.13,11421.0,222.1912,222.7723,222.0829,222.7132,11421.0
2024-11-14 10:15:00,226.16,226.66,226.1,226.18,25856.0,222.7428,223.2352,222.6837,222.7625,25856.0
2024-11-14 10:20:00,226.18,226.18,225.6,225.83,22443.0,222.7625,222.7625,222.1912,222.4177,22443.0
2024-11-14 10:25:00,225.8,226.41,225.68,226.12,25953.0,222.3882,222.989,222.27,222.7034,25953.0
2024-11-14 10:30:00,226.12,227.29,226.12,227.29,18296.0,222.7034,223.8557,222.7034,223.8557,18296.0
2024-11-14 10:35:00,227.27,228.13,227.18,227.63,14119.0,223.836,224.683,223.7473,224.1905,14119.0
2024-11-14 10:40:00,227.59,227.81,227.22,227.5,24382.0,224.1511,224.3678,223.7867,224.0625,24382.0
2024-11-14 10:45:00,227.36,228.16,227.35,228.11,15173.0,223.9246,224.7125,223.9148,224.6633,15173.0
2024-11-14 10:50:00,228.16,228.16,227.9,227.91,4600.0,224.7125,224.7125,224.4565,224.4663,4600.0
2024-11-14 10:55:00,228.0,228.03,227.69,227.71,52680.0,224.555,224.5845,224.2496,224.2693,52680.0
2024-11-14 11:00:00,227.71,227.83,227.26,227.54,20570.0,224.2693,224.3875,223.8261,224.1019,20570.0
2024-11-14 11:05:00,227.43,228.3,227.43,228.27,21475.0,223.9936,224.8504,223.9936,224.8209,21475.0
2024-11-14 11:10:00,228.12,229.04,228.12,228.54,39737.0,224.6731,225.5792,224.6731,225.0868,39737.0
2024-11-14 11:15:00,228.52,228.86,228.4,228.84,30970.0,225.0671,225.402,224.9489,225.3823,30970.0
2024-11-14 11:20:00,228.84,229.42,228.64,229.2,29487.0,225.3823,225.9535,225.1853,225.7368,29487.0
2024-11-14 11:25:00,229.15,229.28,228.5,228.5,22573.0,225.6876,225.8156,225.0474,225.0474,22573.0
2024-11-14 11:30:00,228.47,228.82,228.33,228.33,9918.0,225.0179,225.3626,224.88,224.88,9918.0
2024-11-14 11:35:00,228.24,228.36,227.78,227.79,11652.0,224.7913,224.9095,224.3383,224.3481,11652.0
2024-11-14 11:40:00,227.73,228.17,227.33,227.41,17010.0,224.289,224.7224,223.8951,223.9739,17010.0
2024-11-14 11:45:00,227.4,227.4,226.46,226.46,36584.0,223.964,223.964,223.0382,223.0382,36584.0
2024-11-14 11:50:00,226.55,226.61,226.3,226.35,21474.0,223.1269,223.186,222.8806,222.9299,21474.0
2024-11-14 11:55:00,226.28,226.38,225.9,226.27,31302.0,222.8609,222.9594,222.4867,222.8511,31302.0
2024-11-14 12:00:00,226.33,226.91,226.22,226.66,7335.0,222.9102,223.4814,222.8018,223.2352,7335.0
2024-11-14 12:05:00,226.66,226.96,226.59,226.84,8140.0,223.2352,223.5307,223.1663,223.4125,8140.0
2024-11-14 12:10:00,226.94,227.29,226.9,227.21,9996.0,223.511,223.8557,223.4716,223.7769,9996.0
2024-11-14 12:15:00,227.25,227.53,227.21,227.53,4866.0,223.8163,224.0921,223.7769,224.0921,4866.0
2024-11-14 12:20:00,227.48,227.58,227.26,227.37,5452.0,224.0428,224.1413,223.8261,223.9345,5452.0
2024-11-14 12:25:00,227.36,227.36,226.87,227.22,15543.0,223.9246,223.9246,223.442,223.7867,15543.0
2024-11-14 12:30:00,227.26,227.48,227.23,227.37,3108.0,223.8261,224.0428,223.7966,223.9345,3108.0
2024-11-14 12:35:00,227.37,227.62,227.09,227.56,8998.0,223.9345,224.1807,223.6587,224.1216,8998.0
2024-11-14 12:40:00,227.56,227.75,227.34,227.74,19476.0,224.1216,224.3087,223.9049,224.2989,19476.0
2024-11-14 12:45:00,227.63,228.03,227.51,227.93,12726.0,224.1905,224.5845,224.0724,224.486,12726.0
2024-11-14 12:50:00,227.97,228.12,227.6,227.94,19528.0,224.5254,224.6731,224.161,224.4959,19528.0
2024-11-14 12:55:00,227.94,227.96,227.78,227.78,13111.0,224.4959,224.5156,224.3383,224.3383,13111.0
2024-11-14 13:00:00,227.89,227.95,227.57,227.78,4289.0,224.4466,224.5057,224.1314,224.3383,4289.0
2024-11-14 13:05:00,227.73,227.81,227.62,227.8,5198.0,224.289,224.3678,224.1807,224.358,5198.0
2024-11-14 13:10:00,227.88,227.88,227.78,227.81,5347.0,224.4368,224.4368,224.3383,224.3678,5347.0
2024-11-14 13:15:00,227.7,227.7,227.46,227.56,21685.0,224.2595,224.2595,224.0231,224.1216,21685.0
2024-11-14 13:20:00,227.63,228.04,227.63,227.87,19500.0,224.1905,224.5943,224.1905,224.4269,19500.0
2024-11-14 13:25:00,227.84,227.95,227.39,227.56,18483.0,224.3974,224.5057,223.9542,224.1216,18483.0
2024-11-14 13:30:00,227.56,227.7,227.51,227.59,26962.0,224.1216,224.2595,224.0724,224.1511,26962.0
2024-11-14 13:35:00,227.59,227.74,227.53,227.61,6395.0,224.1511,224.2989,224.0921,224.1708,6395.0
2024-11-14 13:40:00,227.61,228.07,227.59,228.07,14385.0,224.1708,224.6239,224.1511,224.6239,14385.0
2024-11-14 13:45:00,228.02,228.34,227.82,227.9,23486.0,224.5746,224.8898,224.3777,224.4565,23486.0
2024-11-14 13:50:00,227.9,228.17,227.88,228.15,11897.0,224.4565,224.7224,224.4368,224.7027,11897.0
2024-11-14 13:55:00,228.08,228.31,228.01,228.26,20827.0,224.6337,224.8603,224.5648,224.811,20827.0
2024-11-14 14:00:00,228.19,228.36,228.1,228.23,242896.0,224.7421,224.9095,224.6534,224.7815,242896.0
2024-11-14 14:05:00,228.18,228.72,227.94,228.6,27845.0,224.7322,225.2641,224.4959,225.1459,27845.0
2024-11-14 14:10:00,228.7,229.02,228.6,228.68,7736.0,225.2444,225.5595,225.1459,225.2247,7736.0
2024-11-14 14:15:00,228.63,229.21,228.63,229.17,5070.0,225.1754,225.7467,225.1754,225.7073,5070.0
2024-11-14 14:20:00,229.17,229.33,229.07,229.16,4961.0,225.7073,225.8649,225.6088,225.6974,4961.0
2024-11-14 14:25:00,229.16,229.3,229.07,229.18,7146.0,225.6974,225.8353,225.6088,225.7171,7146.0
2024-11-14 14:30:00,229.2,229.3,229.11,229.29,3473.0,225.7368,225.8353,225.6482,225.8255,3473.0
2024-11-14 14:35:00,229.32,229.59,229.23,229.56,5863.0,225.855,226.1209,225.7664,226.0914,5863.0
2024-11-14 14:40:00,229.58,229.66,229.42,229.42,12005.0,226.1111,226.1899,225.9535,225.9535,12005.0
2024-11-14 14:45:00,229.5,229.5,229.15,229.21,9107.0,226.0323,226.0323,225.6876,225.7467,9107.0
2024-11-14 14:50:00,229.22,229.56,229.22,229.44,22956.0,225.7565,226.0914,225.7565,225.9732,22956.0
2024-11-14 14:55:00,229.47,229.62,229.35,229.46,5184.0,226.0027,226.1505,225.8846,225.9929,5184.0
2024-11-14 15:00:00,229.41,229.41,229.01,229.01,11098.0,225.9436,225.9436,225.5497,225.5497,11098.0
2024-11-14 15:05:00,229.01,229.15,228.5,228.54,23868.0,225.5497,225.6876,225.0474,225.0868,23868.0
2024-11-14 15:10:00,228.62,228.64,228.23,228.34,14936.0,225.1656,225.1853,224.7815,224.8898,14936.0
2024-11-14 15:15:00,228.34,228.5,228.32,228.39,3213.0,224.8898,225.0474,224.8701,224.9391,3213.0
2024-11-14 15:20:00,228.26,228.42,228.25,228.36,1683.0,224.811,224.9686,224.8012,224.9095,1683.0
2024-11-14 15:25:00,228.44,228.45,227.93,228.09,14979.0,224.9883,224.9982,224.486,224.6436,14979.0
2024-11-14 15:30:00,228.08,228.1,227.38,227.56,15616.0,224.6337,224.6534,223.9443,224.1216,15616.0
2024-11-14 15:35:00,227.44,227.78,227.29,227.71,34985.0,224.0034,224.3383,223.8557,224.2693,34985.0
2024-11-14 15:40:00,227.64,227.74,227.36,227.36,49140.0,224.2004,224.2989,223.9246,223.9246,49140.0
2024-11-14 15:45:00,227.42,227.51,227.02,227.03,50429.0,223.9837,224.0724,223.5898,223.5996,50429.0
2024-11-14 15:50:00,227.03,227.49,226.93,227.18,55603.0,223.5996,224.0527,223.5011,223.7473,55603.0
2024-11-14 15:55:00,227.21,227.37,226.96,227.23,176598.0,223.7769,223.9345,223.5307,223.7966,176598.0
2024-11-15 09:30:00,227.0,228.31,226.11,226.74,94813.0,223.5701,224.8603,222.6935,223.314,94813.0
2024-11-15 09:35:00,227.12,227.66,226.6,226.74,17664.0,223.6882,224.2201,223.1761,223.314,17664.0
2024-11-15 09:40:00,227.17,227.57,226.74,226.94,16848.0,223.7375,224.1314,223.314,223.511,16848.0
2024-11-15 09:45:00,226.93,227.07,226.4,226.58,44761.0,223.5011,223.639,222.9791,223.1564,44761.0
2024-11-15 09:50:00,226.71,226.99,225.84,225.86,10494.0,223.2844,223.5602,222.4276,222.4473,10494.0
2024-11-15 09:55:00,225.99,226.18,225.58,226.06,17793.0,222.5753,222.7625,222.1715,222.6443,17793.0
2024-11-15 10:00:00,226.09,226.17,225.4,225.81,16407.0,222.6738,222.7526,221.9942,222.398,16407.0
2024-11-15 10:05:00,225.7,225.89,225.26,225.54,27554.0,222.2897,222.4768,221.8564,222.1321,27554.0
2024-11-15 10:10:00,225.59,225.69,225.04,225.48,24573.0,222.1814,222.2799,221.6397,222.073,24573.0
2024-11-15 10:15:00,225.6,225.8,225.5,225.69,4023.0,222.1912,222.3882,222.0927,222.2799,4023.0
2024-11-15 10:20:00,225.53,225.64,224.8,224.95,12389.0,222.1223,222.2306,221.4033,221.551,12389.0
2024-11-15 10:25:00,224.96,225.36,224.69,225.05,18793.0,221.5609,221.9548,221.295,221.6495,18793.0
2024-11-15 10:30:00,224.83,225.18,224.0,224.11,9351.0,221.4329,221.7776,220.6154,220.7237,9351.0
2024-11-15 10:35:00,224.03,224.14,223.49,223.49,21656.0,220.6449,220.7533,220.1131,220.1131,21656.0
2024-11-15 10:40:00,223.51,225.0,223.51,224.96,27718.0,220.1328,221.6003,220.1328,221.5609,27718.0
2024-11-15 10:45:00,224.96,225.3,224.82,224.94,25898.0,221.5609,221.8957,221.423,221.5412,25898.0
2024-11-15 10:50:00,224.89,225.34,224.25,224.25,18057.0,221.4919,221.9351,220.8616,220.8616,18057.0
2024-11-15 10:55:00,224.27,224.84,224.21,224.38,24499.0,220.8813,221.4427,220.8222,220.9896,24499.0
2024-11-15 11:00:00,224.56,224.57,224.23,224.31,2141.0,221.1669,221.1768,220.8419,220.9207,2141.0
2024-11-15 11:05:00,224.19,224.44,224.03,224.41,20272.0,220.8025,221.0487,220.6449,221.0192,20272.0
2024-11-15 11:10:00,224.41,224.57,224.25,224.49,11742.0,221.0192,221.1768,220.8616,221.098,11742.0
2024-11-15 11:15:00,224.34,225.06,224.32,225.01,31349.0,220.9503,221.6594,220.9306,221.6101,31349.0
2024-11-15 11:20:00,224.88,225.05,224.73,224.91,5673.0,221.4821,221.6495,221.3344,221.5116,5673.0
2024-11-15 11:25:00,224.91,225.06,224.89,225.02,3456.0,221.5116,221.6594,221.4919,221.62,3456.0
2024-11-15 11:30:00,225.02,225.18,224.93,225.05,13782.0,221.62,221.7776,221.5313,221.6495,13782.0
2024-11-15 11:35:00,224.99,225.17,224.99,225.15,7510.0,221.5904,221.7677,221.5904,221.748,7510.0
2024-11-15 11:40:00,225.0,225.41,225.0,225.18,14894.0,221.6003,222.0041,221.6003,221.7776,14894.0
2024-11-15 11:45:00,225.28,225.74,225.28,225.39,24356.0,221.8761,222.3291,221.8761,221.9844,24356.0
2024-11-15 11:50:00,225.47,225.8,225.34,225.79,5789.0,222.0632,222.3882,221.9351,222.3783,5789.0
2024-11-15 11:55:00,225.76,226.23,225.76,226.21,7112.0,222.3488,222.8117,222.3488,222.792,7112.0
2024-11-15 12:00:00,226.16,226.29,225.87,225.88,9325.0,222.7428,222.8708,222.4571,222.467,9325.0
2024-11-15 12:05:00,225.88,226.11,225.87,226.11,8827.0,222.467,222.6935,222.4571,222.6935,8827.0
2024-11-15 12:10:00,226.0,226.18,225.89,226.09,12368.0,222.5852,222.7625,222.4768,222.6738,12368.0
2024-11-15 12:15:00,226.09,226.11,225.84,225.84,4384.0,222.6738,222.6935,222.4276,222.4276,4384.0
2024-11-15 12:20:00,225.8,225.94,225.48,225.94,29121.0,222.3882,222.5261,222.073,222.5261,29121.0
2024-11-15 12:25:00,226.08,226.08,225.79,225.93,2616.0,222.664,222.664,222.3783,222.5162,2616.0
2024-11-15 12:30:00,225.86,225.92,225.42,225.81,17649.0,222.4473,222.5064,222.0139,222.398,17649.0
2024-11-15 12:35:00,225.72,225.98,225.72,225.97,4033.0,222.3094,222.5655,222.3094,222.5556,4033.0
2024-11-15 12:40:00,225.87,226.06,225.86,225.96,8141.0,222.4571,222.6443,222.4473,222.5458,8141.0
2024-11-15 12:45:00,225.97,226.11,225.73,225.76,11258.0,222.5556,222.6935,222.3193,222.3488,11258.0
2024-11-15 12:50:00,225.7,225.93,225.65,225.89,7270.0,222.2897,222.5162,222.2405,222.4768,7270.0
2024-11-15 12:55:00,225.87,226.07,225.87,225.9,5069.0,222.4571,222.6541,222.4571,222.4867,5069.0
2024-11-15 13:00:00,225.92,226.06,225.89,225.99,8464.0,222.5064,222.6443,222.4768,222.5753,8464.0
2024-11-15 13:05:00,225.99,226.0,225.71,225.8,35162.0,222.5753,222.5852,222.2996,222.3882,35162.0
2024-11-15 13:10:00,225.86,226.01,225.82,225.93,5083.0,222.4473,222.595,222.4079,222.5162,5083.0
2024-11-15 13:15:00,225.92,226.39,225.86,225.89,9083.0,222.5064,222.9693,222.4473,222.4768,9083.0
2024-11-15 13:20:00,225.87,225.87,225.75,225.76,4479.0,222.4571,222.4571,222.3389,222.3488,4479.0
2024-11-15 13:25:00,225.81,226.19,225.75,226.12,17594.0,222.398,222.7723,222.3389,222.7034,17594.0
2024-11-15 13:30:00,226.13,226.38,226.07,226.21,13808.0,222.7132,222.9594,222.6541,222.792,13808.0
2024-11-15 13:35:00,226.28,226.38,226.09,226.38,8442.0,222.8609,222.9594,222.6738,222.9594,8442.0
2024-11-15 13:40:00,226.25,226.53,226.24,226.53,2515.0,222.8314,223.1072,222.8215,223.1072,2515.0
2024-11-15 13:45:00,226.56,226.64,226.35,226.47,8367.0,223.1367,223.2155,222.9299,223.0481,8367.0
2024-11-15 13:50:00,226.54,226.62,226.46,226.54,2101.0,223.117,223.1958,223.0382,223.117,2101.0
2024-11-15 13:55:00,226.53,226.54,226.32,226.43,7826.0,223.1072,223.117,222.9003,223.0087,7826.0
2024-11-15 14:00:00,226.44,226.44,226.07,226.12,2292.0,223.0185,223.0185,222.6541,222.7034,2292.0
2024-11-15 14:05:00,226.12,226.24,226.02,226.14,2236.0,222.7034,222.8215,222.6049,222.7231,2236.0
2024-11-15 14:10:00,226.03,226.11,225.85,225.85,5949.0,222.6147,222.6935,222.4374,222.4374,5949.0
2024-11-15 14:15:00,225.9,225.95,225.74,225.74,7990.0,222.4867,222.5359,222.3291,222.3291,7990.0
2024-11-15 14:20:00,225.8,225.87,225.59,225.74,16877.0,222.3882,222.4571,222.1814,222.3291,16877.0
2024-11-15 14:25:00,225.71,225.85,225.67,225.69,8556.0,222.2996,222.4374,222.2602,222.2799,8556.0
2024-11-15 14:30:00,225.78,225.89,225.57,225.7,10180.0,222.3685,222.4768,222.1617,222.2897,10180.0
2024-11-15 14:35:00,225.6,225.96,225.59,225.94,7234.0,222.1912,222.5458,222.1814,222.5261,7234.0
2024-11-15 14:40:00,225.94,226.45,225.94,226.28,7328.0,222.5261,223.0284,222.5261,222.8609,7328.0
2024-11-15 14:45:00,226.29,226.38,226.06,226.2,9985.0,222.8708,222.9594,222.6443,222.7821,9985.0
2024-11-15 14:50:00,226.3,226.35,226.22,226.22,1524.0,222.8806,222.9299,222.8018,222.8018,1524.0
2024-11-15 14:55:00,226.14,226.29,225.94,226.01,4715.0,222.7231,222.8708,222.5261,222.595,4715.0
2024-11-15 15:00:00,226.01,226.01,225.79,225.94,6868.0,222.595,222.595,222.3783,222.5261,6868.0
2024-11-15 15:05:00,225.91,226.08,225.56,225.72,10562.0,222.4965,222.664,222.1518,222.3094,10562.0
2024-11-15 15:10:00,225.64,225.79,225.59,225.74,7602.0,222.2306,222.3783,222.1814,222.3291,7602.0
2024-11-15 15:15:00,225.74,225.85,225.57,225.65,8614.0,222.3291,222.4374,222.1617,222.2405,8614.0
2024-11-15 15:20:00,225.65,226.0,225.64,225.75,7239.0,222.2405,222.5852,222.2306,222.3389,7239.0
2024-11-15 15:25:00,225.75,225.75,225.37,225.37,6011.0,222.3389,222.3389,221.9647,221.9647,6011.0
2024-11-15 15:30:00,225.45,225.88,225.38,225.84,9301.0,222.0435,222.467,221.9745,222.4276,9301.0
2024-11-15 15:35:00,225.84,225.99,225.6,225.63,8950.0,222.4276,222.5753,222.1912,222.2208,8950.0
2024-11-15 15:40:00,225.61,225.65,225.44,225.56,17931.0,222.2011,222.2405,222.0336,222.1518,17931.0
2024-11-15 15:45:00,225.61,225.96,225.57,225.65,26088.0,222.2011,222.5458,222.1617,222.2405,26088.0
2024-11-15 15:50:00,225.73,225.75,225.27,225.46,32061.0,222.3193,222.3389,221.8662,222.0533,32061.0
2024-11-15 15:55:00,225.51,225.54,225.03,225.23,100835.0,222.1026,222.1321,221.6298,221.8268,100835.0
2024-11-18 09:30:00,225.2,226.15,225.01,225.52,38940.0,221.7973,222.7329,221.6101,222.1124,38940.0
2024-11-18 09:35:00,226.14,226.93,225.79,226.0,5857.0,222.7231,223.5011,222.3783,222.5852,5857.0
2024-11-18 09:40:00,226.11,226.54,225.72,225.77,19142.0,222.6935,223.117,222.3094,222.3586,19142.0
2024-11-18 09:45:00,225.75,226.42,225.72,226.37,10019.0,222.3389,222.9988,222.3094,222.9496,10019.0
2024-11-18 09:50:00,226.29,226.51,225.82,226.16,35908.0,222.8708,223.0875,222.4079,222.7428,35908.0
2024-11-18 09:55:00,226.27,227.65,226.09,227.15,17839.0,222.8511,224.2102,222.6738,223.7178,17839.0
2024-11-18 10:00:00,227.16,228.08,227.12,227.6,19425.0,223.7276,224.6337,223.6882,224.161,19425.0
2024-11-18 10:05:00,227.76,228.05,227.23,227.34,7115.0,224.3186,224.6042,223.7966,223.9049,7115.0
2024-11-18 10:10:00,227.32,227.36,226.58,226.9,18613.0,223.8852,223.9246,223.1564,223.4716,18613.0
2024-11-18 10:15:00,226.72,226.87,226.45,226.61,2796.0,223.2943,223.442,223.0284,223.186,2796.0
2024-11-18 10:20:00,226.66,226.96,226.25,226.32,4354.0,223.2352,223.5307,222.8314,222.9003,4354.0
2024-11-18 10:25:00,226.39,226.41,226.07,226.19,4861.0,222.9693,222.989,222.6541,222.7723,4861.0
2024-11-18 10:30:00,226.08,226.23,225.98,226.07,3511.0,222.664,222.8117,222.5655,222.6541,3511.0
2024-11-18 10:35:00,226.11,226.25,225.68,225.68,5599.0,222.6935,222.8314,222.27,222.27,5599.0
2024-11-18 10:40:00,225.68,225.93,225.63,225.66,5120.0,222.27,222.5162,222.2208,222.2503,5120.0
2024-11-18 10:45:00,225.78,225.93,225.28,225.28,5323.0,222.3685,222.5162,221.8761,221.8761,5323.0
2024-11-18 10:50:00,225.33,225.53,225.32,225.52,2565.0,221.9253,222.1223,221.9154,222.1124,2565.0
2024-11-18 10:55:00,225.52,225.62,225.34,225.51,9857.0,222.1124,222.2109,221.9351,222.1026,9857.0
2024-11-18 11:00:00,225.51,225.96,225.51,225.74,5012.0,222.1026,222.5458,222.1026,222.3291,5012.0
2024-11-18 11:05:00,225.66,225.81,225.55,225.61,2822.0,222.2503,222.398,222.142,222.2011,2822.0
2024-11-18 11:10:00,225.54,225.94,225.51,225.6,3432.0,222.1321,222.5261,222.1026,222.1912,3432.0
2024-11-18 11:15:00,225.78,225.85,225.29,225.3,3237.0,222.3685,222.4374,221.8859,221.8957,3237.0
2024-11-18 11:20:00,225.22,225.65,225.15,225.62,3798.0,221.817,222.2405,221.748,222.2109,3798.0
2024-11-18 11:25:00,225.76,225.77,225.49,225.55,3409.0,222.3488,222.3586,222.0829,222.142,3409.0
2024-11-18 11:30:00,225.66,225.95,225.66,225.75,3479.0,222.2503,222.5359,222.2503,222.3389,3479.0
2024-11-18 11:35:00,225.81,225.81,225.55,225.63,4983.0,222.398,222.398,222.142,222.2208,4983.0
2024-11-18 11:40:00,225.64,225.64,225.26,225.36,3027.0,222.2306,222.2306,221.8564,221.9548,3027.0
2024-11-18 11:45:00,225.36,225.44,225.06,225.09,3100.0,221.9548,222.0336,221.6594,221.6889,3100.0
2024-11-18 11:50:00,225.09,225.41,225.08,225.33,4085.0,221.6889,222.0041,221.6791,221.9253,4085.0
2024-11-18 11:55:00,225.37,225.41,225.26,225.34,2701.0,221.9647,222.0041,221.8564,221.9351,2701.0
2024-11-18 12:00:00,225.28,225.35,225.12,225.3,6690.0,221.8761,221.945,221.7185,221.8957,6690.0
2024-11-18 12:05:00,225.31,225.32,225.18,225.28,1685.0,221.9056,221.9154,221.7776,221.8761,1685.0
2024-11-18 12:10:00,225.13,225.22,225.08,225.08,1642.0,221.7283,221.817,221.6791,221.6791,1642.0
2024-11-18 12:15:00,225.15,225.16,224.88,224.9,7467.0,221.748,221.7579,221.4821,221.5018,7467.0
2024-11-18 12:20:00,224.94,225.1,224.94,225.04,6344.0,221.5412,221.6988,221.5412,221.6397,6344.0
2024-11-18 12:25:00,225.12,225.26,225.09,225.2,2479.0,221.7185,221.8564,221.6889,221.7973,2479.0
2024-11-18 12:30:00,225.12,225.23,225.04,225.16,8460.0,221.7185,221.8268,221.6397,221.7579,8460.0
2024-11-18 12:35:00,225.13,225.54,225.06,225.54,20160.0,221.7283,222.1321,221.6594,222.1321,20160.0
2024-11-18 12:40:00,225.46,225.55,225.41,225.41,1715.0,222.0533,222.142,222.0041,222.0041,1715.0
2024-11-18 12:45:00,225.49,225.63,225.45,225.48,3671.0,222.0829,222.2208,222.0435,222.073,3671.0
2024-11-18 12:50:00,225.51,225.56,225.39,225.42,5535.0,222.1026,222.1518,221.9844,222.0139,5535.0
2024-11-18 12:55:00,225.46,225.58,225.43,225.47,4145.0,222.0533,222.1715,222.0238,222.0632,4145.0
2024-11-18 13:00:00,225.47,225.47,225.33,225.34,3109.0,222.0632,222.0632,221.9253,221.9351,3109.0
2024-11-18 13:05:00,225.34,225.38,225.29,225.33,871.0,221.9351,221.9745,221.8859,221.9253,871.0
2024-11-18 13:10:00,225.28,225.53,225.27,225.51,2588.0,221.8761,222.1223,221.8662,222.1026,2588.0
2024-11-18 13:15:00,225.49,225.54,225.41,225.49,4719.0,222.0829,222.1321,222.0041,222.0829,4719.0
2024-11-18 13:20:00,225.44,225.5,225.35,225.37,1637.0,222.0336,222.0927,221.945,221.9647,1637.0
2024-11-18 13:25:00,225.34,225.37,225.07,225.08,5227.0,221.9351,221.9647,221.6692,221.6791,5227.0
2024-11-18 13:30:00,225.11,225.26,225.06,225.22,9381.0,221.7086,221.8564,221.6594,221.817,9381.0
2024-11-18 13:35:00,225.24,225.58,225.22,225.58,6049.0,221.8367,222.1715,221.817,222.1715,6049.0
2024-11-18 13:40:00,225.52,225.6,225.2,225.23,5951.0,222.1124,222.1912,221.7973,221.8268,5951.0
2024-11-18 13:45:00,225.22,225.24,225.14,225.17,6939.0,221.817,221.8367,221.7382,221.7677,6939.0
2024-11-18 13:50:00,225.29,225.34,225.1,225.15,5830.0,221.8859,221.9351,221.6988,221.748,5830.0
2024-11-18 13:55:00,225.11,225.11,225.0,225.09,2701.0,221.7086,221.7086,221.6003,221.6889,2701.0
2024-11-18 14:00:00,225.16,225.19,225.01,225.08,3810.0,221.7579,221.7874,221.6101,221.6791,3810.0
2024-11-18 14:05:00,225.08,225.2,224.97,225.1,4430.0,221.6791,221.7973,221.5707,221.6988,4430.0
2024-11-18 14:10:00,225.1,225.3,225.0,225.0,4905.0,221.6988,221.8957,221.6003,221.6003,4905.0
2024-11-18 14:15:00,225.01,225.2,224.98,225.19,1015.0,221.6101,221.7973,221.5806,221.7874,1015.0
2024-11-18 14:20:00,225.01,225.09,224.81,224.81,2737.0,221.6101,221.6889,221.4132,221.4132,2737.0
2024-11-18 14:25:00,224.89,224.99,224.74,224.74,3937.0,221.4919,221.5904,221.3442,221.3442,3937.0
2024-11-18 14:30:00,224.76,224.86,224.69,224.78,2200.0,221.3639,221.4624,221.295,221.3836,2200.0
2024-11-18 14:35:00,224.7,224.74,224.6,224.62,1626.0,221.3048,221.3442,221.2063,221.226,1626.0
2024-11-18 14:40:00,224.79,224.85,224.3,224.55,13168.0,221.3935,221.4525,220.9109,221.1571,13168.0
2024-11-18 14:45:00,224.49,224.61,224.43,224.43,4519.0,221.098,221.2162,221.0389,221.0389,4519.0
2024-11-18 14:50:00,224.51,224.68,224.43,224.62,4217.0,221.1177,221.2851,221.0389,221.226,4217.0
2024-11-18 14:55:00,224.57,224.68,224.52,224.52,4703.0,221.1768,221.2851,221.1275,221.1275,4703.0
2024-11-18 15:00:00,224.59,224.6,224.32,224.4,3729.0,221.1965,221.2063,220.9306,221.0093,3729.0
2024-11-18 15:05:00,224.4,224.4,224.06,224.06,4546.0,221.0093,221.0093,220.6745,220.6745,4546.0
2024-11-18 15:10:00,224.04,224.37,224.04,224.37,7075.0,220.6548,220.9798,220.6548,220.9798,7075.0
2024-11-18 15:15:00,224.36,224.4,224.16,224.33,6952.0,220.97,221.0093,220.773,220.9404,6952.0
2024-11-18 15:20:00,224.27,224.45,224.14,224.45,7754.0,220.8813,221.0586,220.7533,221.0586,7754.0
2024-11-18 15:25:00,224.44,224.83,224.31,224.81,19088.0,221.0487,221.4329,220.9207,221.4132,19088.0
2024-11-18 15:30:00,224.77,224.83,224.6,224.83,10946.0,221.3738,221.4329,221.2063,221.4329,10946.0
2024-11-18 15:35:00,224.82,224.91,224.61,224.68,10367.0,221.423,221.5116,221.2162,221.2851,10367.0
2024-11-18 15:40:00,224.7,224.74,224.31,224.32,7534.0,221.3048,221.3442,220.9207,220.9306,7534.0
2024-11-18 15:45:00,224.4,224.4,224.06,224.23,11948.0,221.0093,221.0093,220.6745,220.8419,11948.0
2024-11-18 15:50:00,224.23,224.44,224.14,224.33,13604.0,220.8419,221.0487,220.7533,220.9404,13604.0
2024-11-18 15:55:00,224.33,224.4,223.98,224.13,86737.0,220.9404,221.0093,220.5957,220.7434,86737.0
2024-11-19 09:30:00,222.51,222.51,221.45,222.1,31975.0,219.1479,219.1479,218.1039,218.7441,31975.0
2024-11-19 09:35:00,222.01,222.34,221.41,221.91,7623.0,218.6555,218.9805,218.0645,218.557,7623.0
2024-11-19 09:40:00,221.85,221.87,221.03,221.41,6333.0,218.4979,218.5176,217.6903,218.0645,6333.0
2024-11-19 09:45:00,221.39,221.54,220.64,221.15,7091.0,218.0448,218.1926,217.3062,217.8085,7091.0
2024-11-19 09:50:00,221.0,221.42,220.73,221.26,8390.0,217.6607,218.0744,217.3948,217.9168,8390.0
2024-11-19 09:55:00,221.26,221.46,220.54,220.67,10704.0,217.9168,218.1138,217.2077,217.3357,10704.0
2024-11-19 10:00:00,220.67,221.13,220.56,221.0,7450.0,217.3357,217.7888,217.2274,217.6607,7450.0
2024-11-19 10:05:00,221.09,221.36,220.75,221.28,21410.0,217.7494,218.0153,217.4145,217.9365,21410.0
2024-11-19 10:10:00,221.32,221.32,220.84,220.86,12807.0,217.9759,217.9759,217.5031,217.5228,12807.0
2024-11-19 10:15:00,220.84,221.02,220.71,220.81,17147.0,217.5031,217.6804,217.3751,217.4736,17147.0
2024-11-19 10:20:00,220.88,221.02,220.61,220.89,11988.0,217.5425,217.6804,217.2766,217.5524,11988.0
2024-11-19 10:25:00,220.95,220.99,220.7,220.95,9662.0,217.6115,217.6509,217.3653,217.6115,9662.0
2024-11-19 10:30:00,220.95,222.04,220.94,221.56,26870.0,217.6115,218.685,217.6016,218.2123,26870.0
2024-11-19 10:35:00,221.56,221.87,221.46,221.87,2158.0,218.2123,218.5176,218.1138,218.5176,2158.0
2024-11-19 10:40:00,221.69,221.95,221.5,221.86,13271.0,218.3403,218.5964,218.1532,218.5077,13271.0
2024-11-19 10:45:00,221.93,221.93,221.58,221.77,3043.0,218.5767,218.5767,218.232,218.4191,3043.0
2024-11-19 10:50:00,221.74,221.81,221.6,221.64,4643.0,218.3895,218.4585,218.2517,218.2911,4643.0
2024-11-19 10:55:00,221.64,221.69,221.4,221.69,5715.0,218.2911,218.3403,218.0547,218.3403,5715.0
2024-11-19 11:00:00,221.6,221.97,221.37,221.84,6147.0,218.2517,218.6161,218.0251,218.488,6147.0
2024-11-19 11:05:00,221.8,221.9,221.69,221.84,4489.0,218.4486,218.5471,218.3403,218.488,4489.0
2024-11-19 11:10:00,221.86,222.14,221.85,221.97,3065.0,218.5077,218.7835,218.4979,218.6161,3065.0
2024-11-19 11:15:00,221.98,222.05,221.9,221.9,3527.0,218.6259,218.6949,218.5471,218.5471,3527.0
2024-11-19 11:20:00,221.96,222.39,221.95,222.13,8772.0,218.6062,219.0297,218.5964,218.7736,8772.0
2024-11-19 11:25:00,222.16,222.37,221.97,222.03,9400.0,218.8032,219.01,218.6161,218.6752,9400.0
2024-11-19 11:30:00,222.09,222.09,221.83,221.86,6586.0,218.7343,218.7343,218.4782,218.5077,6586.0
2024-11-19 11:35:00,221.86,221.96,221.84,221.96,3865.0,218.5077,218.6062,218.488,218.6062,3865.0
2024-11-19 11:40:00,221.96,222.02,221.7,221.92,5158.0,218.6062,218.6653,218.3501,218.5668,5158.0
2024-11-19 11:45:00,221.85,221.94,221.76,221.82,4222.0,218.4979,218.5865,218.4092,218.4683,4222.0
2024-11-19 11:50:00,221.75,221.82,221.65,221.82,4233.0,218.3994,218.4683,218.3009,218.4683,4233.0
2024-11-19 11:55:00,221.84,221.96,221.84,221.87,2084.0,218.488,218.6062,218.488,218.5176,2084.0
2024-11-19 12:00:00,221.89,221.94,221.8,221.84,4651.0,218.5373,218.5865,218.4486,218.488,4651.0
2024-11-19 12:05:00,221.88,221.93,221.75,221.93,3375.0,218.5274,218.5767,218.3994,218.5767,3375.0
2024-11-19 12:10:00,221.93,221.94,221.75,221.84,3101.0,218.5767,218.5865,218.3994,218.488,3101.0
2024-11-19 12:15:00,221.84,222.19,221.84,222.19,6302.0,218.488,218.8327,218.488,218.8327,6302.0
2024-11-19 12:20:00,222.24,222.32,222.08,222.14,3377.0,218.882,218.9608,218.7244,218.7835,3377.0
2024-11-19 12:25:00,222.25,222.51,222.19,222.51,3664.0,218.8918,219.1479,218.8327,219.1479,3664.0
2024-11-19 12:30:00,222.52,222.64,222.47,222.59,8729.0,219.1578,219.2759,219.1085,219.2267,8729.0
2024-11-19 12:35:00,222.59,222.59,222.35,222.43,8085.0,219.2267,219.2267,218.9903,219.0691,8085.0
2024-11-19 12:40:00,222.4,222.42,222.18,222.23,6897.0,219.0396,219.0593,218.8229,218.8721,6897.0
2024-11-19 12:45:00,222.23,222.31,221.92,222.06,16338.0,218.8721,218.9509,218.5668,218.7047,16338.0
2024-11-19 12:50:00,222.0,222.0,221.84,221.9,2450.0,218.6456,218.6456,218.488,218.5471,2450.0
2024-11-19 12:55:00,221.87,221.9,221.67,221.83,7960.0,218.5176,218.5471,218.3206,218.4782,7960.0
2024-11-19 13:00:00,221.89,221.96,221.79,221.91,6075.0,218.5373,218.6062,218.4388,218.557,6075.0
2024-11-19 13:05:00,221.92,221.92,221.78,221.81,6095.0,218.5668,218.5668,218.4289,218.4585,6095.0
2024-11-19 13:10:00,221.83,221.83,221.63,221.64,2646.0,218.4782,218.4782,218.2812,218.2911,2646.0
2024-11-19 13:15:00,221.56,221.64,221.47,221.53,3964.0,218.2123,218.2911,218.1236,218.1827,3964.0
2024-11-19 13:20:00,221.53,221.61,221.46,221.51,2020.0,218.1827,218.2615,218.1138,218.163,2020.0
2024-11-19 13:25:00,221.52,221.68,221.51,221.62,7987.0,218.1729,218.3304,218.163,218.2714,7987.0
2024-11-19 13:30:00,221.62,221.69,221.56,221.6,8836.0,218.2714,218.3403,218.2123,218.2517,8836.0
2024-11-19 13:35:00,221.63,222.09,221.47,222.05,25599.0,218.2812,218.7343,218.1236,218.6949,25599.0
2024-11-19 13:40:00,222.13,222.31,222.04,222.2,4109.0,218.7736,218.9509,218.685,218.8426,4109.0
2024-11-19 13:45:00,222.2,222.37,222.19,222.27,5014.0,218.8426,219.01,218.8327,218.9115,5014.0
2024-11-19 13:50:00,222.27,222.37,222.26,222.37,1621.0,218.9115,219.01,218.9017,219.01,1621.0
2024-11-19 13:55:00,222.37,222.4,222.25,222.26,3907.0,219.01,219.0396,218.8918,218.9017,3907.0
2024-11-19 14:00:00,222.21,222.22,222.12,222.19,4213.0,218.8524,218.8623,218.7638,218.8327,4213.0
2024-11-19 14:05:00,222.12,222.17,221.95,221.95,4261.0,218.7638,218.813,218.5964,218.5964,4261.0
2024-11-19 14:10:00,222.06,222.18,222.02,222.16,4830.0,218.7047,218.8229,218.6653,218.8032,4830.0
2024-11-19 14:15:00,222.16,222.23,221.89,221.9,10856.0,218.8032,218.8721,218.5373,218.5471,10856.0
2024-11-19 14:20:00,221.9,222.22,221.82,222.16,7245.0,218.5471,218.8623,218.4683,218.8032,7245.0
2024-11-19 14:25:00,222.1,222.14,222.0,222.08,7975.0,218.7441,218.7835,218.6456,218.7244,7975.0
2024-11-19 14:30:00,221.95,221.98,221.57,221.67,7034.0,218.5964,218.6259,218.2221,218.3206,7034.0
2024-11-19 14:35:00,221.59,221.6,221.4,221.49,2835.0,218.2418,218.2517,218.0547,218.1433,2835.0
2024-11-19 14:40:00,221.52,221.7,221.42,221.53,29454.0,218.1729,218.3501,218.0744,218.1827,29454.0
2024-11-19 14:45:00,221.48,221.48,221.22,221.22,3702.0,218.1335,218.1335,217.8774,217.8774,3702.0
2024-11-19 14:50:00,221.31,221.58,221.26,221.53,11281.0,217.966,218.232,217.9168,218.1827,11281.0
2024-11-19 14:55:00,221.53,221.66,221.51,221.51,10063.0,218.1827,218.3107,218.163,218.163,10063.0
2024-11-19 15:00:00,221.56,221.7,221.52,221.7,3684.0,218.2123,218.3501,218.1729,218.3501,3684.0
2024-11-19 15:05:00,221.83,221.89,221.68,221.82,5635.0,218.4782,218.5373,218.3304,218.4683,5635.0
2024-11-19 15:10:00,221.83,221.86,221.65,221.75,4815.0,218.4782,218.5077,218.3009,218.3994,4815.0
2024-11-19 15:15:00,221.76,222.15,221.74,222.15,26042.0,218.4092,218.7933,218.3895,218.7933,26042.0
2024-11-19 15:20:00,222.13,222.25,222.05,222.05,8940.0,218.7736,218.8918,218.6949,218.6949,8940.0
2024-11-19 15:25:00,222.05,222.24,222.03,222.12,8020.0,218.6949,218.882,218.6752,218.7638,8020.0
2024-11-19 15:30:00,222.19,222.42,222.06,222.42,14609.0,218.8327,219.0593,218.7047,219.0593,14609.0
2024-11-19 15:35:00,222.43,222.75,222.42,222.56,11356.0,219.0691,219.3843,219.0593,219.1971,11356.0
2024-11-19 15:40:00,222.56,222.91,222.48,222.51,12901.0,219.1971,219.5419,219.1184,219.1479,12901.0
2024-11-19 15:45:00,222.4,222.96,222.34,222.95,10821.0,219.0396,219.5911,218.9805,219.5813,10821.0
2024-11-19 15:50:00,222.98,223.0,222.8,222.8,21496.0,219.6108,219.6305,219.4335,219.4335,21496.0
2024-11-19 15:55:00,222.75,222.85,222.48,222.71,68140.0,219.3843,219.4828,219.1184,219.3449,68140.0
2024-11-20 09:30:00,222.18,222.7,220.9,221.25,22943.0,218.8229,219.335,217.5622,217.9069,22943.0
2024-11-20 09:35:00,221.27,221.84,221.15,221.56,3173.0,217.9266,218.488,217.8085,218.2123,3173.0
2024-11-20 09:40:00,221.77,222.0,221.59,221.88,8237.0,218.4191,218.6456,218.2418,218.5274,8237.0
2024-11-20 09:45:00,221.71,222.24,221.59,222.23,6601.0,218.36,218.882,218.2418,218.8721,6601.0
2024-11-20 09:50:00,222.57,222.57,222.22,222.41,5291.0,219.207,219.207,218.8623,219.0494,5291.0
2024-11-20 09:55:00,222.38,222.75,222.28,222.73,5233.0,219.0199,219.3843,218.9214,219.3646,5233.0
2024-11-20 10:00:00,222.56,222.91,222.23,222.49,4578.0,219.1971,219.5419,218.8721,219.1282,4578.0
2024-11-20 10:05:00,222.49,222.49,221.52,221.55,3426.0,219.1282,219.1282,218.1729,218.2024,3426.0
2024-11-20 10:10:00,221.55,221.88,221.43,221.63,3302.0,218.2024,218.5274,218.0842,218.2812,3302.0
2024-11-20 10:15:00,221.4,221.49,220.99,221.27,5197.0,218.0547,218.1433,217.6509,217.9266,5197.0
2024-11-20 10:20:00,221.37,221.73,221.28,221.7,10410.0,218.0251,218.3797,217.9365,218.3501,10410.0
2024-11-20 10:25:00,221.52,221.63,221.37,221.4,3766.0,218.1729,218.2812,218.0251,218.0547,3766.0
2024-11-20 10:30:00,221.4,221.81,221.4,221.54,8285.0,218.0547,218.4585,218.0547,218.1926,8285.0
2024-11-20 10:35:00,221.57,221.67,221.17,221.29,5453.0,218.2221,218.3206,217.8282,217.9463,5453.0
2024-11-20 10:40:00,221.48,221.48,221.16,221.27,6472.0,218.1335,218.1335,217.8183,217.9266,6472.0
2024-11-20 10:45:00,221.28,221.31,220.81,220.98,6783.0,217.9365,217.966,217.4736,217.641,6783.0
2024-11-20 10:50:00,220.98,221.35,220.92,221.31,16878.0,217.641,218.0054,217.5819,217.966,16878.0
2024-11-20 10:55:00,221.38,221.9,221.38,221.7,7965.0,218.035,218.5471,218.035,218.3501,7965.0
2024-11-20 11:00:00,221.82,221.82,221.4,221.48,15541.0,218.4683,218.4683,218.0547,218.1335,15541.0
2024-11-20 11:05:00,221.42,221.67,221.42,221.66,5103.0,218.0744,218.3206,218.0744,218.3107,5103.0
2024-11-20 11:10:00,221.52,221.73,221.31,221.71,8865.0,218.1729,218.3797,217.966,218.36,8865.0
2024-11-20 11:15:00,221.78,221.81,221.62,221.8,5474.0,218.4289,218.4585,218.2714,218.4486,5474.0
2024-11-20 11:20:00,221.8,221.8,221.61,221.79,2577.0,218.4486,218.4486,218.2615,218.4388,2577.0
2024-11-20 11:25:00,221.61,221.65,221.27,221.39,19707.0,218.2615,218.3009,217.9266,218.0448,19707.0
2024-11-20 11:30:00,221.37,221.59,221.36,221.54,2773.0,218.0251,218.2418,218.0153,218.1926,2773.0
2024-11-20 11:35:00,221.54,221.62,221.24,221.24,29076.0,218.1926,218.2714,217.8971,217.8971,29076.0
2024-11-20 11:40:00,221.23,221.38,221.09,221.38,8234.0,217.8872,218.035,217.7494,218.035,8234.0
2024-11-20 11:45:00,221.38,221.46,221.3,221.46,4249.0,218.035,218.1138,217.9562,218.1138,4249.0
2024-11-20 11:50:00,221.46,221.62,221.4,221.48,9159.0,218.1138,218.2714,218.0547,218.1335,9159.0
2024-11-20 11:55:00,221.48,221.74,221.47,221.59,26953.0,218.1335,218.3895,218.1236,218.2418,26953.0
2024-11-20 12:00:00,221.56,221.69,221.39,221.39,9849.0,218.2123,218.3403,218.0448,218.0448,9849.0
2024-11-20 12:05:00,221.37,221.57,221.33,221.57,5787.0,218.0251,218.2221,217.9857,218.2221,5787.0
2024-11-20 12:10:00,221.51,221.57,221.32,221.38,3746.0,218.163,218.2221,217.9759,218.035,3746.0
2024-11-20 12:15:00,221.41,221.46,221.39,221.42,2652.0,218.0645,218.1138,218.0448,218.0744,2652.0
2024-11-20 12:20:00,221.36,221.4,221.13,221.16,2594.0,218.0153,218.0547,217.7888,217.8183,2594.0
2024-11-20 12:25:00,221.23,221.32,221.18,221.32,8816.0,217.8872,217.9759,217.838,217.9759,8816.0
2024-11-20 12:30:00,221.23,221.6,221.23,221.48,3253.0,217.8872,218.2517,217.8872,218.1335,3253.0
2024-11-20 12:35:00,221.48,221.6,221.36,221.38,3115.0,218.1335,218.2517,218.0153,218.035,3115.0
2024-11-20 12:40:00,221.51,221.65,221.49,221.61,3572.0,218.163,218.3009,218.1433,218.2615,3572.0
2024-11-20 12:45:00,221.61,221.77,221.58,221.77,5500.0,218.2615,218.4191,218.232,218.4191,5500.0
2024-11-20 12:50:00,221.77,221.81,221.51,221.51,7365.0,218.4191,218.4585,218.163,218.163,7365.0
2024-11-20 12:55:00,221.35,221.57,221.35,221.49,4629.0,218.0054,218.2221,218.0054,218.1433,4629.0
2024-11-20 13:00:00,221.49,221.55,221.43,221.47,1973.0,218.1433,218.2024,218.0842,218.1236,1973.0
2024-11-20 13:05:00,221.49,221.49,221.3,221.47,4967.0,218.1433,218.1433,217.9562,218.1236,4967.0
2024-11-20 13:10:00,221.43,221.53,221.39,221.51,3516.0,218.0842,218.1827,218.0448,218.163,3516.0
2024-11-20 13:15:00,221.47,221.57,221.41,221.42,5560.0,218.1236,218.2221,218.0645,218.0744,5560.0
2024-11-20 13:20:00,221.36,221.55,221.36,221.51,7104.0,218.0153,218.2024,218.0153,218.163,7104.0
2024-11-20 13:25:00,221.55,221.67,221.51,221.66,10349.0,218.2024,218.3206,218.163,218.3107,10349.0
2024-11-20 13:30:00,221.67,221.67,221.22,221.25,6770.0,218.3206,218.3206,217.8774,217.9069,6770.0
2024-11-20 13:35:00,221.26,221.31,220.95,221.06,5370.0,217.9168,217.966,217.6115,217.7198,5370.0
2024-11-20 13:40:00,221.1,221.16,221.06,221.11,8091.0,217.7592,217.8183,217.7198,217.7691,8091.0
2024-11-20 13:45:00,221.11,221.52,221.11,221.46,7419.0,217.7691,218.1729,217.7691,218.1138,7419.0
2024-11-20 13:50:00,221.46,221.54,221.35,221.36,6097.0,218.1138,218.1926,218.0054,218.0153,6097.0
2024-11-20 13:55:00,221.44,221.54,221.39,221.51,19646.0,218.0941,218.1926,218.0448,218.163,19646.0
2024-11-20 14:00:00,221.5,221.59,221.5,221.51,19744.0,218.1532,218.2418,218.1532,218.163,19744.0
2024-11-20 14:05:00,221.47,221.82,221.41,221.74,25084.0,218.1236,218.4683,218.0645,218.3895,25084.0
2024-11-20 14:10:00,221.73,221.89,221.6,221.68,42966.0,218.3797,218.5373,218.2517,218.3304,42966.0
2024-11-20 14:15:00,221.68,221.76,221.62,221.69,18630.0,218.3304,218.4092,218.2714,218.3403,18630.0
2024-11-20 14:20:00,221.69,221.8,221.67,221.75,6673.0,218.3403,218.4486,218.3206,218.3994,6673.0
2024-11-20 14:25:00,221.79,221.85,221.7,221.7,9947.0,218.4388,218.4979,218.3501,218.3501,9947.0
2024-11-20 14:30:00,221.72,221.81,221.6,221.73,16338.0,218.3698,218.4585,218.2517,218.3797,16338.0
2024-11-20 14:35:00,221.73,222.07,221.61,222.06,17291.0,218.3797,218.7146,218.2615,218.7047,17291.0
2024-11-20 14:40:00,222.09,222.1,222.03,222.09,1238.0,218.7343,218.7441,218.6752,218.7343,1238.0
2024-11-20 14:45:00,222.09,222.14,221.99,222.02,6191.0,218.7343,218.7835,218.6358,218.6653,6191.0
2024-11-20 14:50:00,221.95,222.04,221.67,221.91,11140.0,218.5964,218.685,218.3206,218.557,11140.0
2024-11-20 14:55:00,221.91,222.16,221.9,222.12,10575.0,218.557,218.8032,218.5471,218.7638,10575.0
2024-11-20 15:00:00,222.11,222.22,221.96,222.02,6160.0,218.7539,218.8623,218.6062,218.6653,6160.0
2024-11-20 15:05:00,222.02,222.02,221.71,221.76,5892.0,218.6653,218.6653,218.36,218.4092,5892.0
2024-11-20 15:10:00,221.76,221.89,221.71,221.87,6798.0,218.4092,218.5373,218.36,218.5176,6798.0
2024-11-20 15:15:00,221.82,221.84,221.7,221.78,6177.0,218.4683,218.488,218.3501,218.4289,6177.0
2024-11-20 15:20:00,221.78,221.85,221.71,221.83,6429.0,218.4289,218.4979,218.36,218.4782,6429.0
2024-11-20 15:25:00,221.83,221.83,221.62,221.74,11849.0,218.4782,218.4782,218.2714,218.3895,11849.0
2024-11-20 15:30:00,221.74,222.09,221.73,222.09,12526.0,218.3895,218.7343,218.3797,218.7343,12526.0
2024-11-20 15:35:00,222.15,222.28,221.98,222.03,8287.0,218.7933,218.9214,218.6259,218.6752,8287.0
2024-11-20 15:40:00,222.03,222.14,221.85,221.98,15657.0,218.6752,218.7835,218.4979,218.6259,15657.0
2024-11-20 15:45:00,221.98,222.49,221.95,222.49,14260.0,218.6259,219.1282,218.5964,219.1282,14260.0
2024-11-20 15:50:00,222.57,222.63,222.27,222.56,13002.0,219.207,219.2661,218.9115,219.1971,13002.0
2024-11-20 15:55:00,222.48,222.59,222.13,222.4,43378.0,219.1184,219.2267,218.7736,219.0396,43378.0
2024-11-21 09:30:00,222.05,222.21,221.03,221.88,27157.0,218.6949,218.8524,217.6903,218.5274,27157.0
2024-11-21 09:35:00,221.88,222.01,221.52,221.94,10630.0,218.5274,218.6555,218.1729,218.5865,10630.0
2024-11-21 09:40:00,221.94,222.07,221.51,221.87,15341.0,218.5865,218.7146,218.163,218.5176,15341.0
2024-11-21 09:45:00,221.95,222.09,221.65,221.89,17787.0,218.5964,218.7343,218.3009,218.5373,17787.0
2024-11-21 09:50:00,221.89,222.09,221.88,221.99,19853.0,218.5373,218.7343,218.5274,218.6358,19853.0
2024-11-21 09:55:00,221.99,222.13,221.8,221.9,32480.0,218.6358,218.7736,218.4486,218.5471,32480.0
2024-11-21 10:00:00,221.98,222.47,221.81,222.25,39868.0,218.6259,219.1085,218.4585,218.8918,39868.0
2024-11-21 10:05:00,222.16,222.31,221.73,222.31,25952.0,218.8032,218.9509,218.3797,218.9509,25952.0
2024-11-21 10:10:00,222.34,222.39,222.13,222.22,7876.0,218.9805,219.0297,218.7736,218.8623,7876.0
2024-11-21 10:15:00,222.26,222.26,221.74,221.74,4070.0,218.9017,218.9017,218.3895,218.3895,4070.0
2024-11-21 10:20:00,221.87,221.87,221.39,221.4,2713.0,218.5176,218.5176,218.0448,218.0547,2713.0
2024-11-21 10:25:00,221.4,221.71,221.34,221.58,4465.0,218.0547,218.36,217.9956,218.232,4465.0
2024-11-21 10:30:00,221.58,221.84,221.57,221.7,111121.0,218.232,218.488,218.2221,218.3501,111121.0
2024-11-21 10:35:00,221.8,222.16,221.69,221.84,87274.0,218.4486,218.8032,218.3403,218.488,87274.0
2024-11-21 10:40:00,221.9,222.4,221.9,222.38,6406.0,218.5471,219.0396,218.5471,219.0199,6406.0
2024-11-21 10:45:00,222.37,222.88,222.28,222.81,4043.0,219.01,219.5123,218.9214,219.4434,4043.0
2024-11-21 10:50:00,222.86,223.28,222.75,223.25,5009.0,219.4926,219.9063,219.3843,219.8767,5009.0
2024-11-21 10:55:00,223.39,223.57,223.23,223.25,5505.0,220.0146,220.1919,219.857,219.8767,5505.0
2024-11-21 11:00:00,223.33,223.52,223.29,223.49,2874.0,219.9555,220.1426,219.9161,220.1131,2874.0
2024-11-21 11:05:00,223.46,224.09,223.43,224.06,8149.0,220.0836,220.704,220.054,220.6745,8149.0
2024-11-21 11:10:00,224.09,225.13,224.09,224.82,21679.0,220.704,221.7283,220.704,221.423,21679.0
2024-11-21 11:15:00,224.84,225.36,224.8,225.03,5822.0,221.4427,221.9548,221.4033,221.6298,5822.0
2024-11-21 11:20:00,225.0,225.13,224.8,224.8,7337.0,221.6003,221.7283,221.4033,221.4033,7337.0
2024-11-21 11:25:00,224.77,225.0,224.69,224.91,6669.0,221.3738,221.6003,221.295,221.5116,6669.0
2024-11-21 11:30:00,224.83,225.17,224.77,225.11,3077.0,221.4329,221.7677,221.3738,221.7086,3077.0
2024-11-21 11:35:00,225.03,225.11,224.61,225.09,6018.0,221.6298,221.7086,221.2162,221.6889,6018.0
2024-11-21 11:40:00,225.08,225.22,224.97,225.04,1980.0,221.6791,221.817,221.5707,221.6397,1980.0
2024-11-21 11:45:00,225.12,225.12,224.87,225.01,3991.0,221.7185,221.7185,221.4722,221.6101,3991.0
2024-11-21 11:50:00,224.95,225.16,224.91,225.16,3062.0,221.551,221.7579,221.5116,221.7579,3062.0
2024-11-21 11:55:00,225.13,225.32,225.03,225.29,9902.0,221.7283,221.9154,221.6298,221.8859,9902.0
2024-11-21 12:00:00,225.37,225.37,225.2,225.29,4629.0,221.9647,221.9647,221.7973,221.8859,4629.0
2024-11-21 12:05:00,225.21,225.41,225.21,225.3,12150.0,221.8071,222.0041,221.8071,221.8957,12150.0
2024-11-21 12:10:00,225.23,225.35,225.15,225.31,13405.0,221.8268,221.945,221.748,221.9056,13405.0
2024-11-21 12:15:00,225.26,225.43,225.26,225.4,1150.0,221.8564,222.0238,221.8564,221.9942,1150.0
2024-11-21 12:20:00,225.42,225.5,225.16,225.48,7146.0,222.0139,222.0927,221.7579,222.073,7146.0
2024-11-21 12:25:00,225.4,225.78,225.4,225.5,6070.0,221.9942,222.3685,221.9942,222.0927,6070.0
2024-11-21 12:30:00,225.55,225.55,225.14,225.29,3886.0,222.142,222.142,221.7382,221.8859,3886.0
2024-11-21 12:35:00,225.26,225.61,225.24,225.59,5876.0,221.8564,222.2011,221.8367,222.1814,5876.0
2024-11-21 12:40:00,225.63,225.66,225.22,225.26,9168.0,222.2208,222.2503,221.817,221.8564,9168.0
2024-11-21 12:45:00,225.4,225.4,225.3,225.35,1473.0,221.9942,221.9942,221.8957,221.945,1473.0
2024-11-21 12:50:00,225.37,225.8,225.28,225.8,9467.0,221.9647,222.3882,221.8761,222.3882,9467.0
2024-11-21 12:55:00,225.72,225.72,225.48,225.53,4315.0,222.3094,222.3094,222.073,222.1223,4315.0
2024-11-21 13:00:00,225.58,225.65,225.55,225.57,1892.0,222.1715,222.2405,222.142,222.1617,1892.0
2024-11-21 13:05:00,225.47,225.62,225.44,225.62,1406.0,222.0632,222.2109,222.0336,222.2109,1406.0
2024-11-21 13:10:00,225.55,225.69,225.53,225.53,2519.0,222.142,222.2799,222.1223,222.1223,2519.0
2024-11-21 13:15:00,225.45,225.45,224.98,224.98,19710.0,222.0435,222.0435,221.5806,221.5806,19710.0
2024-11-21 13:20:00,224.96,225.34,224.96,225.17,5903.0,221.5609,221.9351,221.5609,221.7677,5903.0
2024-11-21 13:25:00,225.19,225.22,224.63,224.65,3971.0,221.7874,221.817,221.2359,221.2556,3971.0
2024-11-21 13:30:00,224.74,224.99,224.69,224.95,6577.0,221.3442,221.5904,221.295,221.551,6577.0
2024-11-21 13:35:00,224.92,224.99,224.77,224.79,4422.0,221.5215,221.5904,221.3738,221.3935,4422.0
2024-11-21 13:40:00,224.78,224.89,224.71,224.82,10157.0,221.3836,221.4919,221.3147,221.423,10157.0
2024-11-21 13:45:00,224.78,224.88,224.64,224.8,5430.0,221.3836,221.4821,221.2457,221.4033,5430.0
2024-11-21 13:50:00,224.88,224.99,224.8,224.95,4084.0,221.4821,221.5904,221.4033,221.551,4084.0
2024-11-21 13:55:00,224.96,225.01,224.77,224.99,9886.0,221.5609,221.6101,221.3738,221.5904,9886.0
2024-11-21 14:00:00,224.95,225.12,224.85,225.07,2748.0,221.551,221.7185,221.4525,221.6692,2748.0
2024-11-21 14:05:00,225.06,225.06,224.73,224.87,9731.0,221.6594,221.6594,221.3344,221.4722,9731.0
2024-11-21 14:10:00,224.83,224.9,224.5,224.58,7780.0,221.4329,221.5018,221.1078,221.1866,7780.0
2024-11-21 14:15:00,224.5,224.62,224.4,224.5,11556.0,221.1078,221.226,221.0093,221.1078,11556.0
2024-11-21 14:20:00,224.58,224.85,224.47,224.85,7567.0,221.1866,221.4525,221.0783,221.4525,7567.0
2024-11-21 14:25:00,224.81,224.96,224.65,224.78,7719.0,221.4132,221.5609,221.2556,221.3836,7719.0
2024-11-21 14:30:00,224.86,224.92,224.41,224.41,8276.0,221.4624,221.5215,221.0192,221.0192,8276.0
2024-11-21 14:35:00,224.4,224.74,224.4,224.66,5054.0,221.0093,221.3442,221.0093,221.2654,5054.0
2024-11-21 14:40:00,224.62,224.69,224.46,224.46,4008.0,221.226,221.295,221.0684,221.0684,4008.0
2024-11-21 14:45:00,224.49,224.57,224.47,224.47,751.0,221.098,221.1768,221.0783,221.0783,751.0
2024-11-21 14:50:00,224.52,224.52,224.36,224.45,3749.0,221.1275,221.1275,220.97,221.0586,3749.0
2024-11-21 14:55:00,224.45,224.46,224.14,224.28,14887.0,221.0586,221.0684,220.7533,220.8912,14887.0
2024-11-21 15:00:00,224.28,224.41,224.14,224.41,8194.0,220.8912,221.0192,220.7533,221.0192,8194.0
2024-11-21 15:05:00,224.41,224.42,224.27,224.38,9486.0,221.0192,221.029,220.8813,220.9896,9486.0
2024-11-21 15:10:00,224.42,224.47,224.32,224.32,8479.0,221.029,221.0783,220.9306,220.9306,8479.0
2024-11-21 15:15:00,224.31,224.41,224.24,224.41,7809.0,220.9207,221.0192,220.8518,221.0192,7809.0
2024-11-21 15:20:00,224.4,224.69,224.32,224.69,10368.0,221.0093,221.295,220.9306,221.295,10368.0
2024-11-21 15:25:00,224.62,224.8,224.5,224.51,7305.0,221.226,221.4033,221.1078,221.1177,7305.0
2024-11-21 15:30:00,224.51,224.61,224.42,224.56,18204.0,221.1177,221.2162,221.029,221.1669,18204.0
2024-11-21 15:35:00,224.56,224.61,224.41,224.49,23610.0,221.1669,221.2162,221.0192,221.098,23610.0
2024-11-21 15:40:00,224.49,225.0,224.46,224.97,8696.0,221.098,221.6003,221.0684,221.5707,8696.0
2024-11-21 15:45:00,224.99,225.39,224.87,225.34,13292.0,221.5904,221.9844,221.4722,221.9351,13292.0
2024-11-21 15:50:00,225.51,225.51,225.16,225.26,21037.0,222.1026,222.1026,221.7579,221.8564,21037.0
2024-11-21 15:55:00,225.25,225.47,225.1,225.45,80272.0,221.8465,222.0632,221.6988,222.0435,80272.0
2024-11-22 09:30:00,225.97,225.97,225.15,225.3,11051.0,222.5556,222.5556,221.748,221.8957,11051.0
2024-11-22 09:35:00,225.36,225.65,224.81,225.11,10210.0,221.9548,222.2405,221.4132,221.7086,10210.0
2024-11-22 09:40:00,225.33,225.76,225.08,225.76,9587.0,221.9253,222.3488,221.6791,222.3488,9587.0
2024-11-22 09:45:00,225.35,226.24,225.31,226.24,6820.0,221.945,222.8215,221.9056,222.8215,6820.0
2024-11-22 09:50:00,226.24,226.24,225.39,225.48,6917.0,222.8215,222.8215,221.9844,222.073,6917.0
2024-11-22 09:55:00,225.45,225.81,225.37,225.58,5667.0,222.0435,222.398,221.9647,222.1715,5667.0
2024-11-22 10:00:00,225.43,225.59,224.92,225.5,5116.0,222.0238,222.1814,221.5215,222.0927,5116.0
2024-11-22 10:05:00,225.66,225.66,225.29,225.29,2763.0,222.2503,222.2503,221.8859,221.8859,2763.0
2024-11-22 10:10:00,225.24,225.25,224.66,224.95,12888.0,221.8367,221.8465,221.2654,221.551,12888.0
2024-11-22 10:15:00,224.9,225.03,224.85,224.9,3135.0,221.5018,221.6298,221.4525,221.5018,3135.0
2024-11-22 10:20:00,224.8,225.0,224.7,224.72,3770.0,221.4033,221.6003,221.3048,221.3245,3770.0
2024-11-22 10:25:00,224.73,224.97,224.72,224.84,3958.0,221.3344,221.5707,221.3245,221.4427,3958.0
2024-11-22 10:30:00,224.84,225.18,224.83,225.18,3910.0,221.4427,221.7776,221.4329,221.7776,3910.0
2024-11-22 10:35:00,225.17,225.28,224.66,224.81,8603.0,221.7677,221.8761,221.2654,221.4132,8603.0
2024-11-22 10:40:00,224.76,224.87,224.65,224.86,3210.0,221.3639,221.4722,221.2556,221.4624,3210.0
2024-11-22 10:45:00,224.81,224.96,224.59,224.8,10111.0,221.4132,221.5609,221.1965,221.4033,10111.0
2024-11-22 10:50:00,224.79,225.14,224.77,225.06,9005.0,221.3935,221.7382,221.3738,221.6594,9005.0
2024-11-22 10:55:00,225.13,225.44,225.11,225.23,11185.0,221.7283,222.0336,221.7086,221.8268,11185.0
2024-11-22 11:00:00,225.23,225.35,225.06,225.07,11864.0,221.8268,221.945,221.6594,221.6692,11864.0
2024-11-22 11:05:00,225.09,225.11,224.63,224.66,27982.0,221.6889,221.7086,221.2359,221.2654,27982.0
2024-11-22 11:10:00,224.66,224.67,224.36,224.36,2637.0,221.2654,221.2753,220.97,220.97,2637.0
2024-11-22 11:15:00,224.18,224.49,224.16,224.42,11027.0,220.7927,221.098,220.773,221.029,11027.0
2024-11-22 11:20:00,224.42,224.62,224.26,224.62,3132.0,221.029,221.226,220.8715,221.226,3132.0
2024-11-22 11:25:00,224.62,224.9,224.62,224.9,2776.0,221.226,221.5018,221.226,221.5018,2776.0
2024-11-22 11:30:00,224.87,224.87,224.51,224.58,15452.0,221.4722,221.4722,221.1177,221.1866,15452.0
2024-11-22 11:35:00,224.64,224.66,224.33,224.4,6406.0,221.2457,221.2654,220.9404,221.0093,6406.0
2024-11-22 11:40:00,224.43,224.43,224.21,224.33,2009.0,221.0389,221.0389,220.8222,220.9404,2009.0
2024-11-22 11:45:00,224.31,224.39,224.2,224.35,16129.0,220.9207,220.9995,220.8124,220.9601,16129.0
2024-11-22 11:50:00,224.35,224.56,224.35,224.48,10661.0,220.9601,221.1669,220.9601,221.0881,10661.0
2024-11-22 11:55:00,224.51,224.66,224.22,224.27,12928.0,221.1177,221.2654,220.8321,220.8813,12928.0
2024-11-22 12:00:00,224.27,224.59,224.19,224.46,11972.0,220.8813,221.1965,220.8025,221.0684,11972.0
2024-11-22 12:05:00,224.57,224.69,224.48,224.69,11667.0,221.1768,221.295,221.0881,221.295,11667.0
2024-11-22 12:10:00,224.59,224.65,224.58,224.59,3330.0,221.1965,221.2556,221.1866,221.1965,3330.0
2024-11-22 12:15:00,224.61,224.64,224.37,224.4,7643.0,221.2162,221.2457,220.9798,221.0093,7643.0
2024-11-22 12:20:00,224.4,224.41,224.28,224.31,3581.0,221.0093,221.0192,220.8912,220.9207,3581.0
2024-11-22 12:25:00,224.27,224.44,224.25,224.44,15484.0,220.8813,221.0487,220.8616,221.0487,15484.0
2024-11-22 12:30:00,224.41,224.44,224.24,224.26,5231.0,221.0192,221.0487,220.8518,220.8715,5231.0
2024-11-22 12:35:00,224.29,224.33,224.25,224.25,1809.0,220.901,220.9404,220.8616,220.8616,1809.0
2024-11-22 12:40:00,224.26,224.35,224.2,224.21,4218.0,220.8715,220.9601,220.8124,220.8222,4218.0
2024-11-22 12:45:00,224.26,224.45,224.21,224.45,9141.0,220.8715,221.0586,220.8222,221.0586,9141.0
2024-11-22 12:50:00,224.46,224.5,224.24,224.24,4749.0,221.0684,221.1078,220.8518,220.8518,4749.0
2024-11-22 12:55:00,224.3,224.31,224.2,224.23,10629.0,220.9109,220.9207,220.8124,220.8419,10629.0
2024-11-22 13:00:00,224.27,224.57,224.17,224.45,26258.0,220.8813,221.1768,220.7828,221.0586,26258.0
2024-11-22 13:05:00,224.41,224.45,224.13,224.29,14914.0,221.0192,221.0586,220.7434,220.901,14914.0
2024-11-22 13:10:00,224.25,224.36,224.25,224.36,5227.0,220.8616,220.97,220.8616,220.97,5227.0
2024-11-22 13:15:00,224.36,224.43,224.31,224.42,13728.0,220.97,221.0389,220.9207,221.029,13728.0
2024-11-22 13:20:00,224.39,224.4,224.28,224.31,3087.0,220.9995,221.0093,220.8912,220.9207,3087.0
2024-11-22 13:25:00,224.38,224.45,224.29,224.29,6335.0,220.9896,221.0586,220.901,220.901,6335.0
2024-11-22 13:30:00,224.34,224.49,224.28,224.48,5359.0,220.9503,221.098,220.8912,221.0881,5359.0
2024-11-22 13:35:00,224.48,224.48,224.11,224.34,12930.0,221.0881,221.0881,220.7237,220.9503,12930.0
2024-11-22 13:40:00,224.35,224.47,224.29,224.3,2038.0,220.9601,221.0783,220.901,220.9109,2038.0
2024-11-22 13:45:00,224.38,224.38,224.19,224.32,4120.0,220.9896,220.9896,220.8025,220.9306,4120.0
2024-11-22 13:50:00,224.31,224.31,224.22,224.31,4222.0,220.9207,220.9207,220.8321,220.9207,4222.0
2024-11-22 13:55:00,224.31,224.35,224.04,224.1,19680.0,220.9207,220.9601,220.6548,220.7139,19680.0
2024-11-22 14:00:00,224.05,224.08,223.78,223.82,25187.0,220.6646,220.6942,220.3987,220.4381,25187.0
2024-11-22 14:05:00,223.89,224.08,223.66,224.01,13942.0,220.5071,220.6942,220.2805,220.6252,13942.0
2024-11-22 14:10:00,224.02,224.14,223.6,223.69,10383.0,220.6351,220.7533,220.2214,220.3101,10383.0
2024-11-22 14:15:00,223.69,223.69,223.31,223.37,8226.0,220.3101,220.3101,219.9358,219.9949,8226.0
2024-11-22 14:20:00,223.37,223.86,223.36,223.81,17892.0,219.9949,220.4775,219.9851,220.4283,17892.0
2024-11-22 14:25:00,223.77,224.27,223.73,224.08,10905.0,220.3889,220.8813,220.3495,220.6942,10905.0
2024-11-22 14:30:00,224.02,224.04,223.83,223.9,4345.0,220.6351,220.6548,220.448,220.5169,4345.0
2024-11-22 14:35:00,223.81,224.18,223.78,224.04,5675.0,220.4283,220.7927,220.3987,220.6548,5675.0
2024-11-22 14:40:00,224.05,224.06,223.83,223.84,5388.0,220.6646,220.6745,220.448,220.4578,5388.0
2024-11-22 14:45:00,223.97,224.02,223.71,223.81,7315.0,220.5858,220.6351,220.3298,220.4283,7315.0
2024-11-22 14:50:00,223.81,223.84,223.69,223.73,15135.0,220.4283,220.4578,220.3101,220.3495,15135.0
2024-11-22 14:55:00,223.75,223.89,223.68,223.72,18372.0,220.3692,220.5071,220.3002,220.3396,18372.0
2024-11-22 15:00:00,223.68,223.7,223.34,223.52,19081.0,220.3002,220.3199,219.9654,220.1426,19081.0
2024-11-22 15:05:00,223.59,223.7,223.43,223.48,5492.0,220.2116,220.3199,220.054,220.1032,5492.0
2024-11-22 15:10:00,223.56,223.67,223.24,223.24,21742.0,220.182,220.2904,219.8669,219.8669,21742.0
2024-11-22 15:15:00,223.28,223.74,223.13,223.65,18620.0,219.9063,220.3593,219.7585,220.2707,18620.0
2024-11-22 15:20:00,223.69,223.92,223.58,223.85,6329.0,220.3101,220.5366,220.2017,220.4677,6329.0
2024-11-22 15:25:00,223.85,223.89,223.51,223.66,9578.0,220.4677,220.5071,220.1328,220.2805,9578.0
2024-11-22 15:30:00,223.69,223.98,223.66,223.9,40309.0,220.3101,220.5957,220.2805,220.5169,40309.0
2024-11-22 15:35:00,223.88,223.95,223.74,223.91,12218.0,220.4972,220.5661,220.3593,220.5268,12218.0
2024-11-22 15:40:00,223.92,223.96,223.69,223.81,29606.0,220.5366,220.576,220.3101,220.4283,29606.0
2024-11-22 15:45:00,223.77,224.45,223.71,224.03,51670.0,220.3889,221.0586,220.3298,220.6449,51670.0
2024-11-22 15:50:00,224.14,224.4,224.14,224.24,55780.0,220.7533,221.0093,220.7533,220.8518,55780.0
2024-11-22 15:55:00,224.26,224.38,223.93,224.02,105242.0,220.8715,220.9896,220.5464,220.6351,105242.0
2024-11-25 09:30:00,224.18,225.18,224.0,225.08,44426.0,220.7927,221.7776,220.6154,221.6791,44426.0
2024-11-25 09:35:00,224.84,226.13,224.84,225.3,6260.0,221.4427,222.7132,221.4427,221.8957,6260.0
2024-11-25 09:40:00,225.02,225.53,224.87,225.05,5474.0,221.62,222.1223,221.4722,221.6495,5474.0
2024-11-25 09:45:00,224.95,225.55,224.57,225.3,27046.0,221.551,222.142,221.1768,221.8957,27046.0
2024-11-25 09:50:00,225.16,225.73,224.96,225.72,7279.0,221.7579,222.3193,221.5609,222.3094,7279.0
2024-11-25 09:55:00,225.54,225.57,225.14,225.43,6868.0,222.1321,222.1617,221.7382,222.0238,6868.0
2024-11-25 10:00:00,225.43,225.46,224.83,224.9,21261.0,222.0238,222.0533,221.4329,221.5018,21261.0
2024-11-25 10:05:00,224.84,224.96,224.54,224.54,10704.0,221.4427,221.5609,221.1472,221.1472,10704.0
2024-11-25 10:10:00,224.52,224.95,224.52,224.93,6914.0,221.1275,221.551,221.1275,221.5313,6914.0
2024-11-25 10:15:00,224.82,225.06,224.72,224.88,6621.0,221.423,221.6594,221.3245,221.4821,6621.0
2024-11-25 10:20:00,224.88,224.97,224.77,224.78,6852.0,221.4821,221.5707,221.3738,221.3836,6852.0
2024-11-25 10:25:00,224.78,224.87,224.49,224.78,11206.0,221.3836,221.4722,221.098,221.3836,11206.0
2024-11-25 10:30:00,224.77,224.87,224.64,224.78,6407.0,221.3738,221.4722,221.2457,221.3836,6407.0
2024-11-25 10:35:00,224.76,224.9,224.62,224.74,44462.0,221.3639,221.5018,221.226,221.3442,44462.0
2024-11-25 10:40:00,224.73,224.88,224.4,224.48,9646.0,221.3344,221.4821,221.0093,221.0881,9646.0
2024-11-25 10:45:00,224.42,224.59,224.3,224.57,14812.0,221.029,221.1965,220.9109,221.1768,14812.0
2024-11-25 10:50:00,224.56,224.63,224.33,224.42,7222.0,221.1669,221.2359,220.9404,221.029,7222.0
2024-11-25 10:55:00,224.4,224.53,224.33,224.53,4186.0,221.0093,221.1374,220.9404,221.1374,4186.0
2024-11-25 11:00:00,224.53,224.66,224.39,224.66,3561.0,221.1374,221.2654,220.9995,221.2654,3561.0
2024-11-25 11:05:00,224.68,224.8,224.68,224.71,4700.0,221.2851,221.4033,221.2851,221.3147,4700.0
2024-11-25 11:10:00,224.74,224.88,224.72,224.75,16458.0,221.3442,221.4821,221.3245,221.3541,16458.0
2024-11-25 11:15:00,224.75,224.83,224.65,224.75,4777.0,221.3541,221.4329,221.2556,221.3541,4777.0
2024-11-25 11:20:00,224.86,224.86,224.53,224.66,6294.0,221.4624,221.4624,221.1374,221.2654,6294.0
2024-11-25 11:25:00,224.65,224.68,224.25,224.25,2751.0,221.2556,221.2851,220.8616,220.8616,2751.0
2024-11-25 11:30:00,224.37,224.37,224.11,224.24,4124.0,220.9798,220.9798,220.7237,220.8518,4124.0
2024-11-25 11:35:00,224.26,224.26,223.92,224.0,4375.0,220.8715,220.8715,220.5366,220.6154,4375.0
2024-11-25 11:40:00,224.0,224.16,224.0,224.08,5683.0,220.6154,220.773,220.6154,220.6942,5683.0
2024-11-25 11:45:00,224.12,224.2,223.94,224.0,12021.0,220.7336,220.8124,220.5563,220.6154,12021.0
2024-11-25 11:50:00,224.06,224.4,223.97,224.4,13131.0,220.6745,221.0093,220.5858,221.0093,13131.0
2024-11-25 11:55:00,224.34,224.44,224.0,224.09,5333.0,220.9503,221.0487,220.6154,220.704,5333.0
2024-11-25 12:00:00,224.09,224.35,224.05,224.35,6378.0,220.704,220.9601,220.6646,220.9601,6378.0
2024-11-25 12:05:00,224.32,224.44,224.21,224.44,10292.0,220.9306,221.0487,220.8222,221.0487,10292.0
2024-11-25 12:10:00,224.44,224.72,224.39,224.62,5957.0,221.0487,221.3245,220.9995,221.226,5957.0
2024-11-25 12:15:00,224.68,224.81,224.66,224.66,7704.0,221.2851,221.4132,221.2654,221.2654,7704.0
2024-11-25 12:20:00,224.61,224.63,224.28,224.29,15120.0,221.2162,221.2359,220.8912,220.901,15120.0
2024-11-25 12:25:00,224.28,224.33,224.0,224.21,11245.0,220.8912,220.9404,220.6154,220.8222,11245.0
2024-11-25 12:30:00,224.13,224.26,224.1,224.25,10830.0,220.7434,220.8715,220.7139,220.8616,10830.0
2024-11-25 12:35:00,224.21,224.24,224.15,224.23,4910.0,220.8222,220.8518,220.7631,220.8419,4910.0
2024-11-25 12:40:00,224.18,224.2,223.91,223.96,5154.0,220.7927,220.8124,220.5268,220.576,5154.0
2024-11-25 12:45:00,224.05,224.24,224.0,224.11,9737.0,220.6646,220.8518,220.6154,220.7237,9737.0
2024-11-25 12:50:00,224.18,224.3,224.17,224.23,6396.0,220.7927,220.9109,220.7828,220.8419,6396.0
2024-11-25 12:55:00,224.16,224.26,224.03,224.09,6082.0,220.773,220.8715,220.6449,220.704,6082.0
2024-11-25 13:00:00,224.09,224.33,224.05,224.28,6289.0,220.704,220.9404,220.6646,220.8912,6289.0
2024-11-25 13:05:00,224.32,224.48,224.3,224.44,9076.0,220.9306,221.0881,220.9109,221.0487,9076.0
2024-11-25 13:10:00,224.49,224.58,224.47,224.56,6361.0,221.098,221.1866,221.0783,221.1669,6361.0
2024-11-25 13:15:00,224.58,224.67,224.4,224.41,8596.0,221.1866,221.2753,221.0093,221.0192,8596.0
2024-11-25 13:20:00,224.4,224.43,224.23,224.3,6709.0,221.0093,221.0389,220.8419,220.9109,6709.0
2024-11-25 13:25:00,224.31,224.45,224.23,224.37,15310.0,220.9207,221.0586,220.8419,220.9798,15310.0
2024-11-25 13:30:00,224.43,224.48,224.23,224.24,10419.0,221.0389,221.0881,220.8419,220.8518,10419.0
2024-11-25 13:35:00,224.27,224.48,224.24,224.43,9545.0,220.8813,221.0881,220.8518,221.0389,9545.0
2024-11-25 13:40:00,224.43,224.5,224.32,224.41,20562.0,221.0389,221.1078,220.9306,221.0192,20562.0
2024-11-25 13:45:00,224.43,224.51,224.36,224.36,10665.0,221.0389,221.1177,220.97,220.97,10665.0
2024-11-25 13:50:00,224.37,224.57,224.36,224.49,9856.0,220.9798,221.1768,220.97,221.098,9856.0
2024-11-25 13:55:00,224.59,224.93,224.5,224.87,12950.0,221.1965,221.5313,221.1078,221.4722,12950.0
2024-11-25 14:00:00,224.78,224.8,224.52,224.64,7557.0,221.3836,221.4033,221.1275,221.2457,7557.0
2024-11-25 14:05:00,224.65,224.66,224.56,224.61,8742.0,221.2556,221.2654,221.1669,221.2162,8742.0
2024-11-25 14:10:00,224.61,224.85,224.6,224.81,7303.0,221.2162,221.4525,221.2063,221.4132,7303.0
2024-11-25 14:15:00,224.84,225.0,224.76,225.0,8371.0,221.4427,221.6003,221.3639,221.6003,8371.0
2024-11-25 14:20:00,225.1,225.38,225.07,225.21,6831.0,221.6988,221.9745,221.6692,221.8071,6831.0
2024-11-25 14:25:00,225.26,225.28,225.03,225.03,12075.0,221.8564,221.8761,221.6298,221.6298,12075.0
2024-11-25 14:30:00,225.03,225.04,224.92,224.97,2563.0,221.6298,221.6397,221.5215,221.5707,2563.0
2024-11-25 14:35:00,225.03,225.28,225.02,225.27,3104.0,221.6298,221.8761,221.62,221.8662,3104.0
2024-11-25 14:40:00,225.27,225.27,224.9,224.93,5695.0,221.8662,221.8662,221.5018,221.5313,5695.0
2024-11-25 14:45:00,224.96,225.11,224.85,225.11,5949.0,221.5609,221.7086,221.4525,221.7086,5949.0
2024-11-25 14:50:00,225.03,225.12,224.71,224.84,6580.0,221.6298,221.7185,221.3147,221.4427,6580.0
2024-11-25 14:55:00,224.74,225.05,224.74,225.03,6490.0,221.3442,221.6495,221.3442,221.6298,6490.0
2024-11-25 15:00:00,225.05,225.05,224.8,225.04,4265.0,221.6495,221.6495,221.4033,221.6397,4265.0
2024-11-25 15:05:00,224.92,225.17,224.92,225.17,2030.0,221.5215,221.7677,221.5215,221.7677,2030.0
2024-11-25 15:10:00,225.27,225.29,225.18,225.18,4969.0,221.8662,221.8859,221.7776,221.7776,4969.0
2024-11-25 15:15:00,225.18,225.29,225.07,225.19,3965.0,221.7776,221.8859,221.6692,221.7874,3965.0
2024-11-25 15:20:00,225.21,225.31,225.19,225.24,2780.0,221.8071,221.9056,221.7874,221.8367,2780.0
2024-11-25 15:25:00,225.22,225.46,225.17,225.4,4573.0,221.817,222.0533,221.7677,221.9942,4573.0
2024-11-25 15:30:00,225.4,225.4,225.2,225.25,4467.0,221.9942,221.9942,221.7973,221.8465,4467.0
2024-11-25 15:35:00,225.24,225.45,225.23,225.3,5009.0,221.8367,222.0435,221.8268,221.8957,5009.0
2024-11-25 15:40:00,225.31,225.48,225.22,225.37,8844.0,221.9056,222.073,221.817,221.9647,8844.0
2024-11-25 15:45:00,225.4,225.56,225.22,225.27,11838.0,221.9942,222.1518,221.817,221.8662,11838.0
2024-11-25 15:50:00,225.35,225.49,225.23,225.26,21161.0,221.945,222.0829,221.8268,221.8564,21161.0
2024-11-25 15:55:00,225.31,225.61,225.18,225.48,75738.0,221.9056,222.2011,221.7776,222.073,75738.0
2024-11-26 09:30:00,225.32,225.58,224.7,225.17,19024.0,221.9154,222.1715,221.3048,221.7677,19024.0
2024-11-26 09:35:00,224.68,225.15,224.41,224.7,4798.0,221.2851,221.748,221.0192,221.3048,4798.0
2024-11-26 09:40:00,224.34,224.51,223.62,223.79,10517.0,220.9503,221.1177,220.2411,220.4086,10517.0
2024-11-26 09:45:00,223.69,224.1,223.5,223.96,21093.0,220.3101,220.7139,220.1229,220.576,21093.0
2024-11-26 09:50:00,223.91,224.1,223.68,223.97,5667.0,220.5268,220.7139,220.3002,220.5858,5667.0
2024-11-26 09:55:00,223.8,223.8,223.26,223.52,12793.0,220.4184,220.4184,219.8866,220.1426,12793.0
2024-11-26 10:00:00,223.52,223.72,223.12,223.15,13842.0,220.1426,220.3396,219.7487,219.7782,13842.0
2024-11-26 10:05:00,223.16,223.66,222.9,223.48,5930.0,219.7881,220.2805,219.532,220.1032,5930.0
2024-11-26 10:10:00,223.47,223.47,223.0,223.3,21615.0,220.0934,220.0934,219.6305,219.926,21615.0
2024-11-26 10:15:00,223.28,223.49,222.96,223.38,10691.0,219.9063,220.1131,219.5911,220.0048,10691.0
2024-11-26 10:20:00,223.38,223.38,222.9,223.03,8687.0,220.0048,220.0048,219.532,219.66,8687.0
2024-11-26 10:25:00,222.83,223.16,222.7,223.06,25610.0,219.4631,219.7881,219.335,219.6896,25610.0
2024-11-26 10:30:00,223.06,223.16,222.95,223.04,8612.0,219.6896,219.7881,219.5813,219.6699,8612.0
2024-11-26 10:35:00,223.0,223.17,222.89,222.9,8239.0,219.6305,219.7979,219.5222,219.532,8239.0
2024-11-26 10:40:00,222.9,223.18,222.9,222.9,5832.0,219.532,219.8078,219.532,219.532,5832.0
2024-11-26 10:45:00,222.9,223.21,222.9,223.14,6925.0,219.532,219.8373,219.532,219.7684,6925.0
2024-11-26 10:50:00,223.11,223.16,222.95,223.12,10303.0,219.7388,219.7881,219.5813,219.7487,10303.0
2024-11-26 10:55:00,223.1,223.46,222.99,223.46,9576.0,219.729,220.0836,219.6207,220.0836,9576.0
2024-11-26 11:00:00,223.38,223.38,223.13,223.28,8205.0,220.0048,220.0048,219.7585,219.9063,8205.0
2024-11-26 11:05:00,223.24,223.5,223.16,223.5,17137.0,219.8669,220.1229,219.7881,220.1229,17137.0
2024-11-26 11:10:00,223.46,223.91,223.44,223.78,18148.0,220.0836,220.5268,220.0639,220.3987,18148.0
2024-11-26 11:15:00,223.87,223.88,223.6,223.72,5545.0,220.4874,220.4972,220.2214,220.3396,5545.0
2024-11-26 11:20:00,223.69,223.77,223.58,223.63,21478.0,220.3101,220.3889,220.2017,220.251,21478.0
2024-11-26 11:25:00,223.63,223.67,223.49,223.56,8694.0,220.251,220.2904,220.1131,220.182,8694.0
2024-11-26 11:30:00,223.56,223.76,223.56,223.7,6990.0,220.182,220.379,220.182,220.3199,6990.0
2024-11-26 11:35:00,223.67,224.01,223.63,224.01,13190.0,220.2904,220.6252,220.251,220.6252,13190.0
2024-11-26 11:40:00,224.0,224.09,223.83,224.02,14419.0,220.6154,220.704,220.448,220.6351,14419.0
2024-11-26 11:45:00,224.07,224.08,223.86,223.86,10179.0,220.6843,220.6942,220.4775,220.4775,10179.0
2024-11-26 11:50:00,223.83,223.89,223.39,223.66,10628.0,220.448,220.5071,220.0146,220.2805,10628.0
2024-11-26 11:55:00,223.63,223.63,223.49,223.5,3151.0,220.251,220.251,220.1131,220.1229,3151.0
2024-11-26 12:00:00,223.56,223.58,223.18,223.31,8083.0,220.182,220.2017,219.8078,219.9358,8083.0
2024-11-26 12:05:00,223.26,223.34,223.07,223.19,7321.0,219.8866,219.9654,219.6994,219.8176,7321.0
2024-11-26 12:10:00,223.19,223.34,223.17,223.33,5374.0,219.8176,219.9654,219.7979,219.9555,5374.0
2024-11-26 12:15:00,223.34,223.6,223.3,223.59,4946.0,219.9654,220.2214,219.926,220.2116,4946.0
2024-11-26 12:20:00,223.59,223.6,223.3,223.38,5867.0,220.2116,220.2214,219.926,220.0048,5867.0
2024-11-26 12:25:00,223.33,223.34,223.2,223.3,3972.0,219.9555,219.9654,219.8275,219.926,3972.0
2024-11-26 12:30:00,223.33,223.61,223.32,223.51,3813.0,219.9555,220.2313,219.9457,220.1328,3813.0
2024-11-26 12:35:00,223.51,223.57,223.12,223.19,5910.0,220.1328,220.1919,219.7487,219.8176,5910.0
2024-11-26 12:40:00,223.18,223.24,223.01,223.23,5120.0,219.8078,219.8669,219.6404,219.857,5120.0
2024-11-26 12:45:00,223.17,223.24,223.11,223.24,2568.0,219.7979,219.8669,219.7388,219.8669,2568.0
2024-11-26 12:50:00,223.2,223.34,223.18,223.34,3413.0,219.8275,219.9654,219.8078,219.9654,3413.0
2024-11-26 12:55:00,223.26,223.53,223.26,223.53,3420.0,219.8866,220.1525,219.8866,220.1525,3420.0
2024-11-26 13:00:00,223.54,223.61,223.54,223.58,5140.0,220.1623,220.2313,220.1623,220.2017,5140.0
2024-11-26 13:05:00,223.55,223.77,223.55,223.66,7558.0,220.1722,220.3889,220.1722,220.2805,7558.0
2024-11-26 13:10:00,223.66,223.7,223.26,223.52,18521.0,220.2805,220.3199,219.8866,220.1426,18521.0
2024-11-26 13:15:00,223.52,223.58,223.08,223.27,12056.0,220.1426,220.2017,219.7093,219.8964,12056.0
2024-11-26 13:20:00,223.24,223.25,223.08,223.15,13900.0,219.8669,219.8767,219.7093,219.7782,13900.0
2024-11-26 13:25:00,223.15,223.37,223.09,223.37,12408.0,219.7782,219.9949,219.7191,219.9949,12408.0
2024-11-26 13:30:00,223.37,223.42,223.16,223.38,8976.0,219.9949,220.0442,219.7881,220.0048,8976.0
2024-11-26 13:35:00,223.33,223.6,223.32,223.46,7463.0,219.9555,220.2214,219.9457,220.0836,7463.0
2024-11-26 13:40:00,223.41,223.45,223.06,223.18,7481.0,220.0343,220.0737,219.6896,219.8078,7481.0
2024-11-26 13:45:00,223.18,223.31,223.0,223.27,21971.0,219.8078,219.9358,219.6305,219.8964,21971.0
2024-11-26 13:50:00,223.27,223.34,223.21,223.3,7024.0,219.8964,219.9654,219.8373,219.926,7024.0
2024-11-26 13:55:00,223.3,223.42,223.29,223.42,6220.0,219.926,220.0442,219.9161,220.0442,6220.0
2024-11-26 14:00:00,223.38,223.4,223.17,223.31,14008.0,220.0048,220.0245,219.7979,219.9358,14008.0
2024-11-26 14:05:00,223.31,223.5,223.22,223.46,10509.0,219.9358,220.1229,219.8472,220.0836,10509.0
2024-11-26 14:10:00,223.47,223.6,223.2,223.6,24287.0,220.0934,220.2214,219.8275,220.2214,24287.0
2024-11-26 14:15:00,223.61,223.71,223.38,223.39,10709.0,220.2313,220.3298,220.0048,220.0146,10709.0
2024-11-26 14:20:00,223.36,223.76,223.31,223.74,122974.0,219.9851,220.379,219.9358,220.3593,122974.0
2024-11-26 14:25:00,223.76,224.07,223.62,223.92,11804.0,220.379,220.6843,220.2411,220.5366,11804.0
2024-11-26 14:30:00,223.97,224.28,223.87,224.17,7342.0,220.5858,220.8912,220.4874,220.7828,7342.0
2024-11-26 14:35:00,224.3,224.38,224.05,224.09,5978.0,220.9109,220.9896,220.6646,220.704,5978.0
2024-11-26 14:40:00,224.02,224.09,223.95,223.99,4643.0,220.6351,220.704,220.5661,220.6055,4643.0
2024-11-26 14:45:00,224.1,224.2,224.05,224.1,3904.0,220.7139,220.8124,220.6646,220.7139,3904.0
2024-11-26 14:50:00,224.09,224.1,223.98,224.04,5348.0,220.704,220.7139,220.5957,220.6548,5348.0
2024-11-26 14:55:00,224.03,224.03,223.82,223.86,8655.0,220.6449,220.6449,220.4381,220.4775,8655.0
2024-11-26 15:00:00,223.82,224.0,223.71,223.81,7309.0,220.4381,220.6154,220.3298,220.4283,7309.0
2024-11-26 15:05:00,223.8,223.9,223.8,223.9,5882.0,220.4184,220.5169,220.4184,220.5169,5882.0
2024-11-26 15:10:00,223.87,224.03,223.69,224.02,6606.0,220.4874,220.6449,220.3101,220.6351,6606.0
2024-11-26 15:15:00,223.99,224.06,223.86,223.89,7125.0,220.6055,220.6745,220.4775,220.5071,7125.0
2024-11-26 15:20:00,223.87,224.07,223.86,223.98,5480.0,220.4874,220.6843,220.4775,220.5957,5480.0
2024-11-26 15:25:00,223.97,223.97,223.65,223.71,4939.0,220.5858,220.5858,220.2707,220.3298,4939.0
2024-11-26 15:30:00,223.71,224.22,223.7,224.17,17452.0,220.3298,220.8321,220.3199,220.7828,17452.0
2024-11-26 15:35:00,224.17,224.32,224.05,224.12,9480.0,220.7828,220.9306,220.6646,220.7336,9480.0
2024-11-26 15:40:00,224.17,224.21,223.95,224.09,14085.0,220.7828,220.8222,220.5661,220.704,14085.0
2024-11-26 15:45:00,224.09,224.31,223.97,224.31,16815.0,220.704,220.9207,220.5858,220.9207,16815.0
2024-11-26 15:50:00,224.34,224.42,224.09,224.28,22661.0,220.9503,221.029,220.704,220.8912,22661.0
2024-11-26 15:55:00,224.25,224.37,224.03,224.18,85184.0,220.8616,220.9798,220.6449,220.7927,85184.0
2024-11-27 09:30:00,224.25,225.0,223.57,224.18,25221.0,220.8616,221.6003,220.1919,220.7927,25221.0
2024-11-27 09:35:00,224.41,225.42,224.03,225.42,5933.0,221.0192,222.0139,220.6449,222.0139,5933.0
2024-11-27 09:40:00,225.13,225.25,224.76,224.86,6229.0,221.7283,221.8465,221.3639,221.4624,6229.0
2024-11-27 09:45:00,224.86,225.33,224.56,225.24,19950.0,221.4624,221.9253,221.1669,221.8367,19950.0
2024-11-27 09:50:00,225.17,225.17,224.93,225.1,2235.0,221.7677,221.7677,221.5313,221.6988,2235.0
2024-11-27 09:55:00,225.12,225.12,224.3,224.7,7836.0,221.7185,221.7185,220.9109,221.3048,7836.0
2024-11-27 10:00:00,224.65,224.77,224.25,224.25,8366.0,221.2556,221.3738,220.8616,220.8616,8366.0
2024-11-27 10:05:00,224.27,224.45,224.11,224.11,4741.0,220.8813,221.0586,220.7237,220.7237,4741.0
2024-11-27 10:10:00,224.12,224.55,224.11,224.55,5685.0,220.7336,221.1571,220.7237,221.1571,5685.0
2024-11-27 10:15:00,224.45,224.91,224.43,224.73,3143.0,221.0586,221.5116,221.0389,221.3344,3143.0
2024-11-27 10:20:00,224.8,224.91,224.62,224.68,5196.0,221.4033,221.5116,221.226,221.2851,5196.0
2024-11-27 10:25:00,224.76,224.99,224.75,224.87,2540.0,221.3639,221.5904,221.3541,221.4722,2540.0
2024-11-27 10:30:00,224.76,225.14,224.76,225.14,8393.0,221.3639,221.7382,221.3639,221.7382,8393.0
2024-11-27 10:35:00,225.14,225.14,224.92,225.06,4371.0,221.7382,221.7382,221.5215,221.6594,4371.0
2024-11-27 10:40:00,224.99,225.23,224.89,224.95,2488.0,221.5904,221.8268,221.4919,221.551,2488.0
2024-11-27 10:45:00,224.92,224.97,224.41,224.83,18216.0,221.5215,221.5707,221.0192,221.4329,18216.0
2024-11-27 10:50:00,224.86,225.11,224.8,224.8,3312.0,221.4624,221.7086,221.4033,221.4033,3312.0
2024-11-27 10:55:00,224.89,225.22,224.89,225.12,2725.0,221.4919,221.817,221.4919,221.7185,2725.0
2024-11-27 11:00:00,225.02,225.54,225.02,225.33,5547.0,221.62,222.1321,221.62,221.9253,5547.0
2024-11-27 11:05:00,225.48,225.65,225.43,225.53,1486.0,222.073,222.2405,222.0238,222.1223,1486.0
2024-11-27 11:10:00,225.4,225.65,225.39,225.59,2034.0,221.9942,222.2405,221.9844,222.1814,2034.0
2024-11-27 11:15:00,225.42,225.72,225.34,225.71,4125.0,222.0139,222.3094,221.9351,222.2996,4125.0
2024-11-27 11:20:00,225.81,225.92,225.68,225.86,4478.0,222.398,222.5064,222.27,222.4473,4478.0
2024-11-27 11:25:00,225.91,225.91,225.7,225.72,1426.0,222.4965,222.4965,222.2897,222.3094,1426.0
2024-11-27 11:30:00,225.71,225.9,225.71,225.89,3110.0,222.2996,222.4867,222.2996,222.4768,3110.0
2024-11-27 11:35:00,226.0,226.22,226.0,226.22,1693.0,222.5852,222.8018,222.5852,222.8018,1693.0
2024-11-27 11:40:00,226.36,226.36,226.11,226.11,3745.0,222.9397,222.9397,222.6935,222.6935,3745.0
2024-11-27 11:45:00,226.11,226.31,226.11,226.3,1693.0,222.6935,222.8905,222.6935,222.8806,1693.0
2024-11-27 11:50:00,226.37,226.49,226.37,226.47,2897.0,222.9496,223.0678,222.9496,223.0481,2897.0
2024-11-27 11:55:00,226.47,226.48,226.38,226.43,2456.0,223.0481,223.0579,222.9594,223.0087,2456.0
2024-11-27 12:00:00,226.42,226.68,226.38,226.67,4073.0,222.9988,223.2549,222.9594,223.245,4073.0
2024-11-27 12:05:00,226.59,226.62,226.5,226.5,2517.0,223.1663,223.1958,223.0776,223.0776,2517.0
2024-11-27 12:10:00,226.59,226.6,226.49,226.5,2574.0,223.1663,223.1761,223.0678,223.0776,2574.0
2024-11-27 12:15:00,226.54,226.56,226.41,226.56,3594.0,223.117,223.1367,222.989,223.1367,3594.0
2024-11-27 12:20:00,226.56,226.56,226.29,226.29,3635.0,223.1367,223.1367,222.8708,222.8708,3635.0
2024-11-27 12:25:00,226.38,226.38,226.21,226.21,3808.0,222.9594,222.9594,222.792,222.792,3808.0
2024-11-27 12:30:00,226.18,226.18,225.99,226.04,2167.0,222.7625,222.7625,222.5753,222.6246,2167.0
2024-11-27 12:35:00,226.02,226.02,225.92,225.93,3823.0,222.6049,222.6049,222.5064,222.5162,3823.0
2024-11-27 12:40:00,225.99,226.0,225.8,225.82,2293.0,222.5753,222.5852,222.3882,222.4079,2293.0
2024-11-27 12:45:00,225.74,225.86,225.59,225.68,4444.0,222.3291,222.4473,222.1814,222.27,4444.0
2024-11-27 12:50:00,225.69,225.86,225.62,225.86,4068.0,222.2799,222.4473,222.2109,222.4473,4068.0
2024-11-27 12:55:00,225.89,225.94,225.83,225.94,2723.0,222.4768,222.5261,222.4177,222.5261,2723.0
2024-11-27 13:00:00,225.95,225.95,225.82,225.83,2311.0,222.5359,222.5359,222.4079,222.4177,2311.0
2024-11-27 13:05:00,225.82,225.85,225.61,225.62,3349.0,222.4079,222.4374,222.2011,222.2109,3349.0
2024-11-27 13:10:00,225.65,225.65,225.55,225.61,1771.0,222.2405,222.2405,222.142,222.2011,1771.0
2024-11-27 13:15:00,225.58,225.72,225.57,225.58,2269.0,222.1715,222.3094,222.1617,222.1715,2269.0
2024-11-27 13:20:00,225.69,225.69,225.63,225.67,800.0,222.2799,222.2799,222.2208,222.2602,800.0
2024-11-27 13:25:00,225.72,225.72,225.59,225.61,1319.0,222.3094,222.3094,222.1814,222.2011,1319.0
2024-11-27 13:30:00,225.67,225.7,225.52,225.64,3860.0,222.2602,222.2897,222.1124,222.2306,3860.0
2024-11-27 13:35:00,225.67,225.72,225.63,225.69,2250.0,222.2602,222.3094,222.2208,222.2799,2250.0
2024-11-27 13:40:00,225.72,225.74,225.6,225.66,4986.0,222.3094,222.3291,222.1912,222.2503,4986.0
2024-11-27 13:45:00,225.71,225.72,225.43,225.45,3057.0,222.2996,222.3094,222.0238,222.0435,3057.0
2024-11-27 13:50:00,225.43,225.45,225.25,225.25,8582.0,222.0238,222.0435,221.8465,221.8465,8582.0
2024-11-27 13:55:00,225.25,225.35,225.01,225.01,6301.0,221.8465,221.945,221.6101,221.6101,6301.0
2024-11-27 14:00:00,225.09,225.1,224.2,224.2,35227.0,221.6889,221.6988,220.8124,220.8124,35227.0
2024-11-27 14:05:00,224.24,224.25,220.38,222.19,189060.0,220.8518,220.8616,217.0501,218.8327,189060.0
2024-11-27 14:10:00,222.02,223.15,221.94,222.28,34503.0,218.6653,219.7782,218.5865,218.9214,34503.0
2024-11-27 14:15:00,222.45,222.95,221.51,222.26,27662.0,219.0888,219.5813,218.163,218.9017,27662.0
2024-11-27 14:20:00,222.75,222.75,221.02,221.7,32908.0,219.3843,219.3843,217.6804,218.3501,32908.0
2024-11-27 14:25:00,221.71,222.34,221.46,222.34,38113.0,218.36,218.9805,218.1138,218.9805,38113.0
2024-11-27 14:30:00,222.24,222.43,221.7,222.0,21596.0,218.882,219.0691,218.3501,218.6456,21596.0
2024-11-27 14:35:00,222.1,222.5,221.88,221.91,16675.0,218.7441,219.1381,218.5274,218.557,16675.0
2024-11-27 14:40:00,221.79,222.38,221.76,222.31,9012.0,218.4388,219.0199,218.4092,218.9509,9012.0
2024-11-27 14:45:00,222.23,222.29,220.79,221.25,23316.0,218.8721,218.9312,217.4539,217.9069,23316.0
2024-11-27 14:50:00,221.17,221.42,220.71,221.11,27580.0,217.8282,218.0744,217.3751,217.7691,27580.0
2024-11-27 14:55:00,221.1,221.94,220.72,221.67,36352.0,217.7592,218.5865,217.385,218.3206,36352.0
2024-11-27 15:00:00,221.67,222.09,221.0,221.17,23765.0,218.3206,218.7343,217.6607,217.8282,23765.0
2024-11-27 15:05:00,221.19,221.46,220.98,221.0,28044.0,217.8479,218.1138,217.641,217.6607,28044.0
2024-11-27 15:10:00,221.1,221.39,221.0,221.25,21334.0,217.7592,218.0448,217.6607,217.9069,21334.0
2024-11-27 15:15:00,221.26,221.62,220.87,221.0,30973.0,217.9168,218.2714,217.5327,217.6607,30973.0
2024-11-27 15:20:00,221.15,221.46,221.13,221.43,14695.0,217.8085,218.1138,217.7888,218.0842,14695.0
2024-11-27 15:25:00,221.39,221.53,221.1,221.36,11136.0,218.0448,218.1827,217.7592,218.0153,11136.0
2024-11-27 15:30:00,221.45,221.68,221.36,221.55,22247.0,218.1039,218.3304,218.0153,218.2024,22247.0
2024-11-27 15:35:00,221.57,221.84,221.31,221.57,19746.0,218.2221,218.488,217.966,218.2221,19746.0
2024-11-27 15:40:00,221.57,221.57,221.02,221.24,21485.0,218.2221,218.2221,217.6804,217.8971,21485.0
2024-11-27 15:45:00,221.23,221.59,221.1,221.59,24653.0,217.8872,218.2418,217.7592,218.2418,24653.0
2024-11-27 15:50:00,221.65,221.87,221.6,221.71,52518.0,218.3009,218.5176,218.2517,218.36,52518.0
2024-11-27 15:55:00,221.7,221.98,221.4,221.96,204050.0,218.3501,218.6259,218.0547,218.6062,204050.0
2024-11-29 09:30:00,221.0,222.2,220.29,222.02,21052.0,217.6607,218.8426,216.9614,218.6653,21052.0
2024-11-29 09:35:00,222.04,222.78,221.89,222.03,17646.0,218.685,219.4138,218.5373,218.6752,17646.0
2024-11-29 09:40:00,222.11,222.31,221.88,222.16,6455.0,218.7539,218.9509,218.5274,218.8032,6455.0
2024-11-29 09:45:00,222.34,223.18,222.34,222.46,14407.0,218.9805,219.8078,218.9805,219.0987,14407.0
2024-11-29 09:50:00,222.3,222.65,221.58,222.59,26654.0,218.9411,219.2858,218.232,219.2267,26654.0
2024-11-29 09:55:00,222.6,222.9,222.22,222.32,42765.0,219.2365,219.532,218.8623,218.9608,42765.0
2024-11-29 10:00:00,222.32,222.49,222.1,222.16,8893.0,218.9608,219.1282,218.7441,218.8032,8893.0
2024-11-29 10:05:00,222.08,222.34,221.98,222.11,9313.0,218.7244,218.9805,218.6259,218.7539,9313.0
2024-11-29 10:10:00,222.11,222.47,222.11,222.35,7387.0,218.7539,219.1085,218.7539,218.9903,7387.0
2024-11-29 10:15:00,222.3,222.55,222.06,222.11,8862.0,218.9411,219.1873,218.7047,218.7539,8862.0
2024-11-29 10:20:00,222.07,222.33,221.88,222.33,8795.0,218.7146,218.9706,218.5274,218.9706,8795.0
2024-11-29 10:25:00,222.02,222.38,222.02,222.19,13524.0,218.6653,219.0199,218.6653,218.8327,13524.0
2024-11-29 10:30:00,222.19,222.26,221.42,221.5,13325.0,218.8327,218.9017,218.0744,218.1532,13325.0
2024-11-29 10:35:00,221.58,221.67,221.43,221.61,8177.0,218.232,218.3206,218.0842,218.2615,8177.0
2024-11-29 10:40:00,221.61,221.76,221.28,221.38,3909.0,218.2615,218.4092,217.9365,218.035,3909.0
2024-11-29 10:45:00,221.25,221.48,221.24,221.47,11287.0,217.9069,218.1335,217.8971,218.1236,11287.0
2024-11-29 10:50:00,221.53,221.75,221.46,221.69,7183.0,218.1827,218.3994,218.1138,218.3403,7183.0
2024-11-29 10:55:00,221.7,221.95,221.63,221.7,5807.0,218.3501,218.5964,218.2812,218.3501,5807.0
2024-11-29 11:00:00,221.73,221.99,221.68,221.87,3317.0,218.3797,218.6358,218.3304,218.5176,3317.0
2024-11-29 11:05:00,221.96,222.21,221.86,222.04,9894.0,218.6062,218.8524,218.5077,218.685,9894.0
2024-11-29 11:10:00,222.14,222.14,221.83,221.85,8507.0,218.7835,218.7835,218.4782,218.4979,8507.0
2024-11-29 11:15:00,221.92,222.17,221.76,222.0,13995.0,218.5668,218.813,218.4092,218.6456,13995.0
2024-11-29 11:20:00,221.95,222.07,221.89,221.92,9296.0,218.5964,218.7146,218.5373,218.5668,9296.0
2024-11-29 11:25:00,221.98,222.11,221.84,221.88,19999.0,218.6259,218.7539,218.488,218.5274,19999.0
2024-11-29 11:30:00,221.99,221.99,221.66,221.66,3422.0,218.6358,218.6358,218.3107,218.3107,3422.0
2024-11-29 11:35:00,221.62,221.72,221.52,221.71,8491.0,218.2714,218.3698,218.1729,218.36,8491.0
2024-11-29 11:40:00,221.61,221.65,221.47,221.47,3477.0,218.2615,218.3009,218.1236,218.1236,3477.0
2024-11-29 11:45:00,221.45,221.62,221.38,221.57,14866.0,218.1039,218.2714,218.035,218.2221,14866.0
2024-11-29 11:50:00,221.47,221.55,221.42,221.53,14086.0,218.1236,218.2024,218.0744,218.1827,14086.0
2024-11-29 11:55:00,221.51,221.67,221.5,221.55,10220.0,218.163,218.3206,218.1532,218.2024,10220.0
2024-11-29 12:00:00,221.61,221.9,221.57,221.83,17767.0,218.2615,218.5471,218.2221,218.4782,17767.0
2024-11-29 12:05:00,221.84,221.93,221.78,221.86,12364.0,218.488,218.5767,218.4289,218.5077,12364.0
2024-11-29 12:10:00,221.84,222.0,221.76,221.93,23663.0,218.488,218.6456,218.4092,218.5767,23663.0
2024-11-29 12:15:00,221.88,222.17,221.85,222.14,5661.0,218.5274,218.813,218.4979,218.7835,5661.0
2024-11-29 12:20:00,222.19,222.19,221.57,221.77,13891.0,218.8327,218.8327,218.2221,218.4191,13891.0
2024-11-29 12:25:00,221.88,222.32,221.88,222.17,10997.0,218.5274,218.9608,218.5274,218.813,10997.0
2024-11-29 12:30:00,222.15,222.17,222.01,222.03,4020.0,218.7933,218.813,218.6555,218.6752,4020.0
2024-11-29 12:35:00,222.07,222.5,222.0,222.16,25503.0,218.7146,219.1381,218.6456,218.8032,25503.0
2024-11-29 12:40:00,222.16,222.28,222.03,222.27,24310.0,218.8032,218.9214,218.6752,218.9115,24310.0
2024-11-29 12:45:00,222.27,222.42,222.17,222.25,25573.0,218.9115,219.0593,218.813,218.8918,25573.0
2024-11-29 12:50:00,222.31,222.38,221.82,221.9,44502.0,218.9509,219.0199,218.4683,218.5471,44502.0
2024-11-29 12:55:00,221.95,222.15,221.81,221.98,73337.0,218.5964,218.7933,218.4585,218.6259,73337.0
2024-12-02 09:30:00,222.0,222.46,221.2,221.63,44980.0,218.6456,219.0987,217.8577,218.2812,44980.0
2024-12-02 09:35:00,221.32,221.32,220.86,220.95,10391.0,217.9759,217.9759,217.5228,217.6115,10391.0
2024-12-02 09:40:00,220.81,221.39,220.73,221.37,16360.0,217.4736,218.0448,217.3948,218.0251,16360.0
2024-12-02 09:45:00,221.25,221.86,221.25,221.5,22912.0,217.9069,218.5077,217.9069,218.1532,22912.0
2024-12-02 09:50:00,221.48,221.78,221.2,221.22,27291.0,218.1335,218.4289,217.8577,217.8774,27291.0
2024-12-02 09:55:00,221.27,221.8,221.21,221.69,24279.0,217.9266,218.4486,217.8675,218.3403,24279.0
2024-12-02 10:00:00,221.35,222.1,221.28,221.71,12893.0,218.0054,218.7441,217.9365,218.36,12893.0
2024-12-02 10:05:00,221.72,221.79,221.38,221.76,3580.0,218.3698,218.4388,218.035,218.4092,3580.0
2024-12-02 10:10:00,221.87,222.51,221.71,222.43,11419.0,218.5176,219.1479,218.36,219.0691,11419.0
2024-12-02 10:15:00,222.52,222.75,222.38,222.42,11225.0,219.1578,219.3843,219.0199,219.0593,11225.0
2024-12-02 10:20:00,222.52,222.52,221.99,222.18,9045.0,219.1578,219.1578,218.6358,218.8229,9045.0
2024-12-02 10:25:00,222.06,222.64,222.05,222.61,65954.0,218.7047,219.2759,218.6949,219.2464,65954.0
2024-12-02 10:30:00,222.52,223.17,222.52,222.91,11244.0,219.1578,219.7979,219.1578,219.5419,11244.0
2024-12-02 10:35:00,222.91,223.5,222.85,223.39,12591.0,219.5419,220.1229,219.4828,220.0146,12591.0
2024-12-02 10:40:00,223.35,223.47,222.94,223.12,21306.0,219.9752,220.0934,219.5714,219.7487,21306.0
2024-12-02 10:45:00,223.05,223.27,222.87,223.27,7029.0,219.6797,219.8964,219.5025,219.8964,7029.0
2024-12-02 10:50:00,223.4,223.84,223.39,223.59,6913.0,220.0245,220.4578,220.0146,220.2116,6913.0
2024-12-02 10:55:00,223.61,223.7,223.5,223.61,928.0,220.2313,220.3199,220.1229,220.2313,928.0
2024-12-02 11:00:00,223.62,223.73,223.49,223.73,4301.0,220.2411,220.3495,220.1131,220.3495,4301.0
2024-12-02 11:05:00,223.66,223.66,223.34,223.41,3637.0,220.2805,220.2805,219.9654,220.0343,3637.0
2024-12-02 11:10:00,223.42,223.59,223.4,223.53,2314.0,220.0442,220.2116,220.0245,220.1525,2314.0
2024-12-02 11:15:00,223.53,223.53,223.23,223.39,2303.0,220.1525,220.1525,219.857,220.0146,2303.0
2024-12-02 11:20:00,223.35,223.61,223.17,223.18,8563.0,219.9752,220.2313,219.7979,219.8078,8563.0
2024-12-02 11:25:00,223.23,223.5,223.22,223.5,1208.0,219.857,220.1229,219.8472,220.1229,1208.0
2024-12-02 11:30:00,223.44,223.45,223.27,223.34,3747.0,220.0639,220.0737,219.8964,219.9654,3747.0
2024-12-02 11:35:00,223.44,223.47,222.86,222.86,3970.0,220.0639,220.0934,219.4926,219.4926,3970.0
2024-12-02 11:40:00,222.98,223.23,222.98,223.23,4196.0,219.6108,219.857,219.6108,219.857,4196.0
2024-12-02 11:45:00,223.17,223.28,223.1,223.19,2725.0,219.7979,219.9063,219.729,219.8176,2725.0
2024-12-02 11:50:00,223.27,223.47,223.12,223.26,6106.0,219.8964,220.0934,219.7487,219.8866,6106.0
2024-12-02 11:55:00,223.22,223.3,223.21,223.3,2942.0,219.8472,219.926,219.8373,219.926,2942.0
2024-12-02 12:00:00,223.34,223.42,223.29,223.42,1391.0,219.9654,220.0442,219.9161,220.0442,1391.0
2024-12-02 12:05:00,223.35,223.41,222.97,222.98,5388.0,219.9752,220.0343,219.601,219.6108,5388.0
2024-12-02 12:10:00,222.91,223.0,222.85,223.0,2043.0,219.5419,219.6305,219.4828,219.6305,2043.0
2024-12-02 12:15:00,223.09,223.29,222.88,223.18,2641.0,219.7191,219.9161,219.5123,219.8078,2641.0
2024-12-02 12:20:00,223.13,223.21,223.1,223.19,2175.0,219.7585,219.8373,219.729,219.8176,2175.0
2024-12-02 12:25:00,223.12,223.27,223.06,223.17,5744.0,219.7487,219.8964,219.6896,219.7979,5744.0
2024-12-02 12:30:00,223.22,223.26,223.19,223.22,1798.0,219.8472,219.8866,219.8176,219.8472,1798.0
2024-12-02 12:35:00,223.24,223.26,222.95,222.95,9260.0,219.8669,219.8866,219.5813,219.5813,9260.0
2024-12-02 12:40:00,222.97,223.21,222.85,222.87,7704.0,219.601,219.8373,219.4828,219.5025,7704.0
2024-12-02 12:45:00,223.08,223.22,223.03,223.22,2493.0,219.7093,219.8472,219.66,219.8472,2493.0
2024-12-02 12:50:00,223.19,223.19,222.99,223.13,4025.0,219.8176,219.8176,219.6207,219.7585,4025.0
2024-12-02 12:55:00,223.09,223.19,222.97,222.97,3338.0,219.7191,219.8176,219.601,219.601,3338.0
2024-12-02 13:00:00,222.99,223.08,222.97,223.03,3996.0,219.6207,219.7093,219.601,219.66,3996.0
2024-12-02 13:05:00,222.97,223.19,222.96,223.19,2340.0,219.601,219.8176,219.5911,219.8176,2340.0
2024-12-02 13:10:00,223.19,223.24,222.96,223.02,5253.0,219.8176,219.8669,219.5911,219.6502,5253.0
2024-12-02 13:15:00,223.02,223.04,222.81,223.01,7317.0,219.6502,219.6699,219.4434,219.6404,7317.0
2024-12-02 13:20:00,223.11,223.13,222.99,222.99,1359.0,219.7388,219.7585,219.6207,219.6207,1359.0
2024-12-02 13:25:00,223.03,223.2,222.93,223.2,2810.0,219.66,219.8275,219.5616,219.8275,2810.0
2024-12-02 13:30:00,223.2,223.26,223.18,223.24,1783.0,219.8275,219.8866,219.8078,219.8669,1783.0
2024-12-02 13:35:00,223.16,223.23,223.1,223.12,5638.0,219.7881,219.857,219.729,219.7487,5638.0
2024-12-02 13:40:00,223.09,223.09,222.94,223.05,2941.0,219.7191,219.7191,219.5714,219.6797,2941.0
2024-12-02 13:45:00,223.05,223.07,222.98,222.98,2100.0,219.6797,219.6994,219.6108,219.6108,2100.0
2024-12-02 13:50:00,222.99,223.03,222.94,223.0,2514.0,219.6207,219.66,219.5714,219.6305,2514.0
2024-12-02 13:55:00,223.11,223.29,223.09,223.09,5079.0,219.7388,219.9161,219.7191,219.7191,5079.0
2024-12-02 14:00:00,223.09,223.14,222.98,223.09,3986.0,219.7191,219.7684,219.6108,219.7191,3986.0
2024-12-02 14:05:00,223.17,223.24,223.03,223.23,5229.0,219.7979,219.8669,219.66,219.857,5229.0
2024-12-02 14:10:00,223.18,223.2,223.06,223.17,3128.0,219.8078,219.8275,219.6896,219.7979,3128.0
2024-12-02 14:15:00,223.15,223.16,223.05,223.16,1922.0,219.7782,219.7881,219.6797,219.7881,1922.0
2024-12-02 14:20:00,223.17,223.21,223.01,223.06,5768.0,219.7979,219.8373,219.6404,219.6896,5768.0
2024-12-02 14:25:00,223.12,223.28,223.06,223.18,13103.0,219.7487,219.9063,219.6896,219.8078,13103.0
2024-12-02 14:30:00,223.14,223.34,223.1,223.13,5347.0,219.7684,219.9654,219.729,219.7585,5347.0
2024-12-02 14:35:00,223.18,223.18,223.05,223.05,1327.0,219.8078,219.8078,219.6797,219.6797,1327.0
2024-12-02 14:40:00,223.14,223.14,222.78,222.81,5578.0,219.7684,219.7684,219.4138,219.4434,5578.0
2024-12-02 14:45:00,222.84,222.91,222.62,222.75,7683.0,219.4729,219.5419,219.2562,219.3843,7683.0
2024-12-02 14:50:00,222.72,222.93,222.71,222.89,1993.0,219.3547,219.5616,219.3449,219.5222,1993.0
2024-12-02 14:55:00,222.81,222.84,222.65,222.68,3716.0,219.4434,219.4729,219.2858,219.3153,3716.0
2024-12-02 15:00:00,222.68,222.9,222.67,222.87,3548.0,219.3153,219.532,219.3055,219.5025,3548.0
2024-12-02 15:05:00,222.87,222.87,222.42,222.42,7152.0,219.5025,219.5025,219.0593,219.0593,7152.0
2024-12-02 15:10:00,222.38,222.69,222.38,222.6,7988.0,219.0199,219.3252,219.0199,219.2365,7988.0
2024-12-02 15:15:00,222.61,222.89,222.6,222.85,9308.0,219.2464,219.5222,219.2365,219.4828,9308.0
2024-12-02 15:20:00,222.87,222.94,222.67,222.76,20059.0,219.5025,219.5714,219.3055,219.3941,20059.0
2024-12-02 15:25:00,222.71,222.79,222.59,222.64,8903.0,219.3449,219.4237,219.2267,219.2759,8903.0
2024-12-02 15:30:00,222.68,222.94,222.64,222.75,6731.0,219.3153,219.5714,219.2759,219.3843,6731.0
2024-12-02 15:35:00,222.75,222.84,222.67,222.68,6745.0,219.3843,219.4729,219.3055,219.3153,6745.0
2024-12-02 15:40:00,222.71,222.83,222.63,222.71,9649.0,219.3449,219.4631,219.2661,219.3449,9649.0
2024-12-02 15:45:00,222.74,222.74,222.56,222.67,14346.0,219.3744,219.3744,219.1971,219.3055,14346.0
2024-12-02 15:50:00,222.62,222.99,222.54,222.81,21652.0,219.2562,219.6207,219.1775,219.4434,21652.0
2024-12-02 15:55:00,222.82,222.83,222.49,222.81,86762.0,219.4532,219.4631,219.1282,219.4434,86762.0
2024-12-03 09:30:00,222.76,222.82,221.76,221.84,18367.0,219.3941,219.4532,218.4092,218.488,18367.0
2024-12-03 09:35:00,221.85,222.0,221.24,221.7,17871.0,218.4979,218.6456,217.8971,218.3501,17871.0
2024-12-03 09:40:00,221.69,221.87,221.39,221.55,14393.0,218.3403,218.5176,218.0448,218.2024,14393.0
2024-12-03 09:45:00,221.3,221.54,221.05,221.39,11260.0,217.9562,218.1926,217.71,218.0448,11260.0
2024-12-03 09:50:00,221.39,221.6,221.12,221.58,17818.0,218.0448,218.2517,217.7789,218.232,17818.0
2024-12-03 09:55:00,221.45,221.66,221.34,221.48,11545.0,218.1039,218.3107,217.9956,218.1335,11545.0
2024-12-03 10:00:00,221.44,221.92,221.39,221.8,17862.0,218.0941,218.5668,218.0448,218.4486,17862.0
2024-12-03 10:05:00,221.67,221.75,221.34,221.72,3028.0,218.3206,218.3994,217.9956,218.3698,3028.0
2024-12-03 10:10:00,221.84,221.95,221.65,221.7,3426.0,218.488,218.5964,218.3009,218.3501,3426.0
2024-12-03 10:15:00,221.7,222.02,221.53,221.94,7321.0,218.3501,218.6653,218.1827,218.5865,7321.0
2024-12-03 10:20:00,221.82,221.82,221.3,221.5,21306.0,218.4683,218.4683,217.9562,218.1532,21306.0
2024-12-03 10:25:00,221.6,221.74,221.28,221.37,101340.0,218.2517,218.3895,217.9365,218.0251,101340.0
2024-12-03 10:30:00,221.28,221.34,221.0,221.13,16760.0,217.9365,217.9956,217.6607,217.7888,16760.0
2024-12-03 10:35:00,221.15,221.36,221.04,221.25,8403.0,217.8085,218.0153,217.7001,217.9069,8403.0
2024-12-03 10:40:00,221.25,221.6,221.25,221.5,6701.0,217.9069,218.2517,217.9069,218.1532,6701.0
2024-12-03 10:45:00,221.43,221.6,221.41,221.53,1145.0,218.0842,218.2517,218.0645,218.1827,1145.0
2024-12-03 10:50:00,221.56,221.99,221.47,221.97,9248.0,218.2123,218.6358,218.1236,218.6161,9248.0
2024-12-03 10:55:00,221.76,221.92,221.54,221.63,4261.0,218.4092,218.5668,218.1926,218.2812,4261.0
2024-12-03 11:00:00,221.66,221.77,221.31,221.38,9985.0,218.3107,218.4191,217.966,218.035,9985.0
2024-12-03 11:05:00,221.38,221.38,221.1,221.17,10966.0,218.035,218.035,217.7592,217.8282,10966.0
2024-12-03 11:10:00,221.17,221.31,221.08,221.31,5400.0,217.8282,217.966,217.7395,217.966,5400.0
2024-12-03 11:15:00,221.31,221.39,221.18,221.36,7051.0,217.966,218.0448,217.838,218.0153,7051.0
2024-12-03 11:20:00,221.3,221.58,221.3,221.47,5464.0,217.9562,218.232,217.9562,218.1236,5464.0
2024-12-03 11:25:00,221.49,221.6,221.46,221.52,4463.0,218.1433,218.2517,218.1138,218.1729,4463.0
2024-12-03 11:30:00,221.47,221.63,221.39,221.63,6560.0,218.1236,218.2812,218.0448,218.2812,6560.0
2024-12-03 11:35:00,221.71,221.74,221.59,221.59,5121.0,218.36,218.3895,218.2418,218.2418,5121.0
2024-12-03 11:40:00,221.55,221.58,221.51,221.52,1400.0,218.2024,218.232,218.163,218.1729,1400.0
2024-12-03 11:45:00,221.52,221.74,221.43,221.68,5645.0,218.1729,218.3895,218.0842,218.3304,5645.0
2024-12-03 11:50:00,221.65,221.74,221.49,221.65,5592.0,218.3009,218.3895,218.1433,218.3009,5592.0
2024-12-03 11:55:00,221.68,221.85,221.63,221.84,9075.0,218.3304,218.4979,218.2812,218.488,9075.0
2024-12-03 12:00:00,221.88,222.0,221.88,221.96,3170.0,218.5274,218.6456,218.5274,218.6062,3170.0
2024-12-03 12:05:00,221.88,222.17,221.86,222.08,6731.0,218.5274,218.813,218.5077,218.7244,6731.0
2024-12-03 12:10:00,222.11,222.19,222.05,222.13,5428.0,218.7539,218.8327,218.6949,218.7736,5428.0
2024-12-03 12:15:00,222.13,222.25,222.09,222.21,4074.0,218.7736,218.8918,218.7343,218.8524,4074.0
2024-12-03 12:20:00,222.24,222.4,222.08,222.08,15252.0,218.882,219.0396,218.7244,218.7244,15252.0
2024-12-03 12:25:00,222.08,222.1,221.69,221.8,7244.0,218.7244,218.7441,218.3403,218.4486,7244.0
2024-12-03 12:30:00,221.79,222.1,221.79,222.05,8834.0,218.4388,218.7441,218.4388,218.6949,8834.0
2024-12-03 12:35:00,222.09,222.15,221.86,221.88,3819.0,218.7343,218.7933,218.5077,218.5274,3819.0
2024-12-03 12:40:00,221.88,221.95,221.82,221.89,3719.0,218.5274,218.5964,218.4683,218.5373,3719.0
2024-12-03 12:45:00,221.89,221.97,221.8,221.88,3102.0,218.5373,218.6161,218.4486,218.5274,3102.0
2024-12-03 12:50:00,221.93,222.15,221.88,222.02,8061.0,218.5767,218.7933,218.5274,218.6653,8061.0
2024-12-03 12:55:00,222.03,222.15,221.8,221.86,5437.0,218.6752,218.7933,218.4486,218.5077,5437.0
2024-12-03 13:00:00,221.86,221.9,221.78,221.88,2215.0,218.5077,218.5471,218.4289,218.5274,2215.0
2024-12-03 13:05:00,221.88,221.97,221.77,221.91,3830.0,218.5274,218.6161,218.4191,218.557,3830.0
2024-12-03 13:10:00,221.91,221.97,221.88,221.88,3764.0,218.557,218.6161,218.5274,218.5274,3764.0
2024-12-03 13:15:00,221.91,221.91,221.75,221.86,6454.0,218.557,218.557,218.3994,218.5077,6454.0
2024-12-03 13:20:00,221.94,222.16,221.92,222.09,2232.0,218.5865,218.8032,218.5668,218.7343,2232.0
2024-12-03 13:25:00,222.13,222.14,222.01,222.01,3362.0,218.7736,218.7835,218.6555,218.6555,3362.0
2024-12-03 13:30:00,222.0,222.07,221.94,221.99,7069.0,218.6456,218.7146,218.5865,218.6358,7069.0
2024-12-03 13:35:00,222.03,222.29,221.96,222.17,10684.0,218.6752,218.9312,218.6062,218.813,10684.0
2024-12-03 13:40:00,222.18,222.23,222.03,222.03,2520.0,218.8229,218.8721,218.6752,218.6752,2520.0
2024-12-03 13:45:00,222.04,222.07,221.93,221.95,4642.0,218.685,218.7146,218.5767,218.5964,4642.0
2024-12-03 13:50:00,221.94,221.99,221.77,221.78,2886.0,218.5865,218.6358,218.4191,218.4289,2886.0
2024-12-03 13:55:00,221.73,221.96,221.7,221.93,7561.0,218.3797,218.6062,218.3501,218.5767,7561.0
2024-12-03 14:00:00,221.9,221.9,221.58,221.72,5414.0,218.5471,218.5471,218.232,218.3698,5414.0
2024-12-03 14:05:00,221.72,221.75,221.53,221.53,3378.0,218.3698,218.3994,218.1827,218.1827,3378.0
2024-12-03 14:10:00,221.53,221.59,221.38,221.47,10203.0,218.1827,218.2418,218.035,218.1236,10203.0
2024-12-03 14:15:00,221.46,221.71,221.45,221.63,4964.0,218.1138,218.36,218.1039,218.2812,4964.0
2024-12-03 14:20:00,221.67,221.75,221.6,221.75,3001.0,218.3206,218.3994,218.2517,218.3994,3001.0
2024-12-03 14:25:00,221.72,221.75,221.64,221.69,7331.0,218.3698,218.3994,218.2911,218.3403,7331.0
2024-12-03 14:30:00,221.69,221.76,221.66,221.75,3720.0,218.3403,218.4092,218.3107,218.3994,3720.0
2024-12-03 14:35:00,221.7,221.71,221.48,221.52,5216.0,218.3501,218.36,218.1335,218.1729,5216.0
2024-12-03 14:40:00,221.56,221.57,221.5,221.53,3126.0,218.2123,218.2221,218.1532,218.1827,3126.0
2024-12-03 14:45:00,221.58,221.84,221.53,221.77,6542.0,218.232,218.488,218.1827,218.4191,6542.0
2024-12-03 14:50:00,221.79,222.15,221.72,222.1,11124.0,218.4388,218.7933,218.3698,218.7441,11124.0
2024-12-03 14:55:00,222.04,222.05,221.91,221.91,6910.0,218.685,218.6949,218.557,218.557,6910.0
2024-12-03 15:00:00,222.04,222.31,221.91,222.23,4359.0,218.685,218.9509,218.557,218.8721,4359.0
2024-12-03 15:05:00,222.23,222.3,222.14,222.2,6249.0,218.8721,218.9411,218.7835,218.8426,6249.0
2024-12-03 15:10:00,222.22,222.37,222.13,222.25,10903.0,218.8623,219.01,218.7736,218.8918,10903.0
2024-12-03 15:15:00,222.3,222.42,222.23,222.42,8925.0,218.9411,219.0593,218.8721,219.0593,8925.0
2024-12-03 15:20:00,222.42,222.48,222.26,222.26,9519.0,219.0593,219.1184,218.9017,218.9017,9519.0
2024-12-03 15:25:00,222.23,222.26,222.09,222.09,2874.0,218.8721,218.9017,218.7343,218.7343,2874.0
2024-12-03 15:30:00,222.08,222.2,221.87,221.91,9760.0,218.7244,218.8426,218.5176,218.557,9760.0
2024-12-03 15:35:00,221.86,221.92,221.78,221.85,8874.0,218.5077,218.5668,218.4289,218.4979,8874.0
2024-12-03 15:40:00,221.91,221.92,221.47,221.67,18794.0,218.557,218.5668,218.1236,218.3206,18794.0
2024-12-03 15:45:00,221.7,221.87,221.63,221.81,8343.0,218.3501,218.5176,218.2812,218.4585,8343.0
2024-12-03 15:50:00,221.8,221.88,221.66,221.72,20398.0,218.4486,218.5274,218.3107,218.3698,20398.0
2024-12-03 15:55:00,221.72,221.77,221.16,221.23,51990.0,218.3698,218.4191,217.8183,217.8872,51990.0
2024-12-04 09:30:00,220.31,220.53,219.54,220.0,42207.0,216.9811,217.1978,216.2228,216.6758,42207.0
2024-12-04 09:35:00,220.03,220.18,219.51,219.83,33159.0,216.7054,216.8531,216.1932,216.5084,33159.0
2024-12-04 09:40:00,219.83,220.31,219.71,220.09,4720.0,216.5084,216.9811,216.3902,216.7645,4720.0
2024-12-04 09:45:00,220.04,220.36,219.41,219.62,13777.0,216.7152,217.0304,216.0947,216.3016,13777.0
2024-12-04 09:50:00,219.42,219.59,219.24,219.42,15763.0,216.1046,216.272,215.9273,216.1046,15763.0
2024-12-04 09:55:00,219.42,220.01,219.41,220.0,10019.0,216.1046,216.6857,216.0947,216.6758,10019.0
2024-12-04 10:00:00,219.91,220.04,219.68,219.8,23372.0,216.5872,216.7152,216.3607,216.4789,23372.0
2024-12-04 10:05:00,219.86,220.01,219.57,219.91,20454.0,216.5379,216.6857,216.2523,216.5872,20454.0
2024-12-04 10:10:00,219.9,219.93,219.59,219.69,6218.0,216.5773,216.6069,216.272,216.3705,6218.0
2024-12-04 10:15:00,219.66,219.88,219.65,219.8,7499.0,216.341,216.5576,216.3311,216.4789,7499.0
2024-12-04 10:20:00,219.83,220.24,219.83,220.15,11511.0,216.5084,216.9122,216.5084,216.8236,11511.0
2024-12-04 10:25:00,220.07,220.39,220.05,220.33,19319.0,216.7448,217.0599,216.7251,217.0008,19319.0
2024-12-04 10:30:00,220.34,220.4,219.94,219.96,6862.0,217.0107,217.0698,216.6167,216.6364,6862.0
2024-12-04 10:35:00,220.16,220.29,220.1,220.17,3819.0,216.8334,216.9614,216.7743,216.8433,3819.0
2024-12-04 10:40:00,220.16,220.18,220.1,220.1,1957.0,216.8334,216.8531,216.7743,216.7743,1957.0
2024-12-04 10:45:00,220.18,220.43,220.17,220.24,12748.0,216.8531,217.0993,216.8433,216.9122,12748.0
2024-12-04 10:50:00,220.25,220.35,220.22,220.31,4659.0,216.9221,217.0205,216.8925,216.9811,4659.0
2024-12-04 10:55:00,220.31,220.4,220.19,220.38,30814.0,216.9811,217.0698,216.863,217.0501,30814.0
2024-12-04 11:00:00,220.35,220.46,220.33,220.38,44444.0,217.0205,217.1289,217.0008,217.0501,44444.0
2024-12-04 11:05:00,220.4,220.41,220.21,220.31,19291.0,217.0698,217.0796,216.8827,216.9811,19291.0
2024-12-04 11:10:00,220.31,220.45,220.27,220.32,7820.0,216.9811,217.119,216.9418,216.991,7820.0
2024-12-04 11:15:00,220.33,220.46,220.29,220.35,93100.0,217.0008,217.1289,216.9614,217.0205,93100.0
2024-12-04 11:20:00,220.35,220.51,220.26,220.47,27751.0,217.0205,217.1781,216.9319,217.1387,27751.0
2024-12-04 11:25:00,220.47,220.52,220.42,220.47,15724.0,217.1387,217.188,217.0895,217.1387,15724.0
2024-12-04 11:30:00,220.46,220.5,220.35,220.39,14592.0,217.1289,217.1683,217.0205,217.0599,14592.0
2024-12-04 11:35:00,220.36,220.63,220.34,220.63,17622.0,217.0304,217.2963,217.0107,217.2963,17622.0
2024-12-04 11:40:00,220.63,220.79,220.55,220.78,19370.0,217.2963,217.4539,217.2175,217.444,19370.0
2024-12-04 11:45:00,220.86,221.64,220.8,221.4,18475.0,217.5228,218.2911,217.4637,218.0547,18475.0
2024-12-04 11:50:00,221.42,221.94,221.42,221.57,5922.0,218.0744,218.5865,218.0744,218.2221,5922.0
2024-12-04 11:55:00,221.71,221.71,221.27,221.5,6397.0,218.36,218.36,217.9266,218.1532,6397.0
2024-12-04 12:00:00,221.54,221.59,221.31,221.59,5459.0,218.1926,218.2418,217.966,218.2418,5459.0
2024-12-04 12:05:00,221.63,221.74,221.4,221.46,8320.0,218.2812,218.3895,218.0547,218.1138,8320.0
2024-12-04 12:10:00,221.46,221.67,221.41,221.6,2938.0,218.1138,218.3206,218.0645,218.2517,2938.0
2024-12-04 12:15:00,221.53,221.62,221.34,221.39,9658.0,218.1827,218.2714,217.9956,218.0448,9658.0
2024-12-04 12:20:00,221.5,221.5,221.35,221.38,3159.0,218.1532,218.1532,218.0054,218.035,3159.0
2024-12-04 12:25:00,221.49,221.53,221.37,221.52,3990.0,218.1433,218.1827,218.0251,218.1729,3990.0
2024-12-04 12:30:00,221.43,221.92,221.43,221.92,5556.0,218.0842,218.5668,218.0842,218.5668,5556.0
2024-12-04 12:35:00,221.84,221.94,221.74,221.86,6013.0,218.488,218.5865,218.3895,218.5077,6013.0
2024-12-04 12:40:00,221.86,222.31,221.76,222.26,12846.0,218.5077,218.9509,218.4092,218.9017,12846.0
2024-12-04 12:45:00,222.33,222.36,222.15,222.15,3745.0,218.9706,219.0002,218.7933,218.7933,3745.0
2024-12-04 12:50:00,222.27,222.37,222.17,222.21,3051.0,218.9115,219.01,218.813,218.8524,3051.0
2024-12-04 12:55:00,222.22,222.29,222.08,222.08,3102.0,218.8623,218.9312,218.7244,218.7244,3102.0
2024-12-04 13:00:00,222.01,222.12,221.79,221.81,4282.0,218.6555,218.7638,218.4388,218.4585,4282.0
2024-12-04 13:05:00,221.81,221.88,221.78,221.79,3007.0,218.4585,218.5274,218.4289,218.4388,3007.0
2024-12-04 13:10:00,221.7,221.8,221.61,221.61,2510.0,218.3501,218.4486,218.2615,218.2615,2510.0
2024-12-04 13:15:00,221.78,221.85,221.58,221.58,8534.0,218.4289,218.4979,218.232,218.232,8534.0
2024-12-04 13:20:00,221.56,221.73,221.52,221.53,5399.0,218.2123,218.3797,218.1729,218.1827,5399.0
2024-12-04 13:25:00,221.61,221.61,221.42,221.53,2447.0,218.2615,218.2615,218.0744,218.1827,2447.0
2024-12-04 13:30:00,221.53,221.69,221.39,221.68,6402.0,218.1827,218.3403,218.0448,218.3304,6402.0
2024-12-04 13:35:00,221.68,221.94,221.61,221.86,5909.0,218.3304,218.5865,218.2615,218.5077,5909.0
2024-12-04 13:40:00,221.74,221.89,221.63,221.72,6127.0,218.3895,218.5373,218.2812,218.3698,6127.0
2024-12-04 13:45:00,221.72,221.79,221.54,221.57,8057.0,218.3698,218.4388,218.1926,218.2221,8057.0
2024-12-04 13:50:00,221.54,221.67,221.23,221.37,8278.0,218.1926,218.3206,217.8872,218.0251,8278.0
2024-12-04 13:55:00,221.37,221.4,221.2,221.31,7093.0,218.0251,218.0547,217.8577,217.966,7093.0
2024-12-04 14:00:00,221.31,221.33,221.19,221.31,11023.0,217.966,217.9857,217.8479,217.966,11023.0
2024-12-04 14:05:00,221.31,221.58,221.31,221.55,15189.0,217.966,218.232,217.966,218.2024,15189.0
2024-12-04 14:10:00,221.62,221.73,221.52,221.67,6636.0,218.2714,218.3797,218.1729,218.3206,6636.0
2024-12-04 14:15:00,221.74,221.76,221.59,221.74,10387.0,218.3895,218.4092,218.2418,218.3895,10387.0
2024-12-04 14:20:00,221.68,221.9,221.68,221.83,6038.0,218.3304,218.5471,218.3304,218.4782,6038.0
2024-12-04 14:25:00,221.83,221.9,221.52,221.56,12080.0,218.4782,218.5471,218.1729,218.2123,12080.0
2024-12-04 14:30:00,221.56,221.65,221.48,221.61,10975.0,218.2123,218.3009,218.1335,218.2615,10975.0
2024-12-04 14:35:00,221.61,221.63,221.27,221.33,3251.0,218.2615,218.2812,217.9266,217.9857,3251.0
2024-12-04 14:40:00,221.29,221.37,221.22,221.23,2685.0,217.9463,218.0251,217.8774,217.8872,2685.0
2024-12-04 14:45:00,221.31,221.54,221.24,221.46,4311.0,217.966,218.1926,217.8971,218.1138,4311.0
2024-12-04 14:50:00,221.34,221.46,221.34,221.38,4293.0,217.9956,218.1138,217.9956,218.035,4293.0
2024-12-04 14:55:00,221.38,221.45,221.26,221.44,4702.0,218.035,218.1039,217.9168,218.0941,4702.0
2024-12-04 15:00:00,221.4,221.55,221.25,221.41,8795.0,218.0547,218.2024,217.9069,218.0645,8795.0
2024-12-04 15:05:00,221.48,221.57,221.4,221.49,2133.0,218.1335,218.2221,218.0547,218.1433,2133.0
2024-12-04 15:10:00,221.52,221.66,221.51,221.61,6592.0,218.1729,218.3107,218.163,218.2615,6592.0
2024-12-04 15:15:00,221.61,221.68,221.55,221.62,5746.0,218.2615,218.3304,218.2024,218.2714,5746.0
2024-12-04 15:20:00,221.62,221.66,221.5,221.55,5525.0,218.2714,218.3107,218.1532,218.2024,5525.0
2024-12-04 15:25:00,221.55,221.72,221.53,221.62,4996.0,218.2024,218.3698,218.1827,218.2714,4996.0
2024-12-04 15:30:00,221.65,221.66,221.42,221.65,7247.0,218.3009,218.3107,218.0744,218.3009,7247.0
2024-12-04 15:35:00,221.65,221.72,221.46,221.72,13503.0,218.3009,218.3698,218.1138,218.3698,13503.0
2024-12-04 15:40:00,221.65,221.68,221.46,221.54,14311.0,218.3009,218.3304,218.1138,218.1926,14311.0
2024-12-04 15:45:00,221.54,221.81,221.49,221.67,10317.0,218.1926,218.4585,218.1433,218.3206,10317.0
2024-12-04 15:50:00,221.83,221.87,221.39,221.41,24397.0,218.4782,218.5176,218.0448,218.0645,24397.0
2024-12-04 15:55:00,221.43,221.49,221.28,221.46,63277.0,218.0842,218.1433,217.9365,218.1138,63277.0
2024-12-05 09:30:00,220.25,220.96,220.17,220.87,24912.0,216.9221,217.6213,216.8433,217.5327,24912.0
2024-12-05 09:35:00,220.92,221.3,220.37,221.2,24514.0,217.5819,217.9562,217.0402,217.8577,24514.0
2024-12-05 09:40:00,221.2,221.9,220.91,221.4,15137.0,217.8577,218.5471,217.5721,218.0547,15137.0
2024-12-05 09:45:00,221.27,221.93,221.27,221.58,22899.0,217.9266,218.5767,217.9266,218.232,22899.0
2024-12-05 09:50:00,221.42,221.76,221.24,221.56,6896.0,218.0744,218.4092,217.8971,218.2123,6896.0
2024-12-05 09:55:00,221.4,221.78,221.4,221.61,12945.0,218.0547,218.4289,218.0547,218.2615,12945.0
2024-12-05 10:00:00,221.71,221.71,221.18,221.65,11828.0,218.36,218.36,217.838,218.3009,11828.0
2024-12-05 10:05:00,221.64,221.85,220.94,221.05,8597.0,218.2911,218.4979,217.6016,217.71,8597.0
2024-12-05 10:10:00,220.95,221.38,220.95,221.24,7367.0,217.6115,218.035,217.6115,217.8971,7367.0
2024-12-05 10:15:00,221.34,221.34,220.6,220.85,18002.0,217.9956,217.9956,217.2668,217.513,18002.0
2024-12-05 10:20:00,220.84,221.13,220.65,221.1,4968.0,217.5031,217.7888,217.316,217.7592,4968.0
2024-12-05 10:25:00,221.12,221.53,220.97,221.12,24870.0,217.7789,218.1827,217.6312,217.7789,24870.0
2024-12-05 10:30:00,220.97,221.21,220.92,221.2,10635.0,217.6312,217.8675,217.5819,217.8577,10635.0
2024-12-05 10:35:00,221.09,221.19,220.95,221.05,13514.0,217.7494,217.8479,217.6115,217.71,13514.0
2024-12-05 10:40:00,221.0,221.07,220.83,221.02,7403.0,217.6607,217.7297,217.4933,217.6804,7403.0
2024-12-05 10:45:00,221.03,221.12,220.94,221.07,9153.0,217.6903,217.7789,217.6016,217.7297,9153.0
2024-12-05 10:50:00,221.08,221.32,220.47,220.47,6761.0,217.7395,217.9759,217.1387,217.1387,6761.0
2024-12-05 10:55:00,220.38,220.79,220.37,220.74,15505.0,217.0501,217.4539,217.0402,217.4046,15505.0
2024-12-05 11:00:00,220.69,220.79,220.64,220.75,6508.0,217.3554,217.4539,217.3062,217.4145,6508.0
2024-12-05 11:05:00,220.73,221.01,220.73,220.99,24952.0,217.3948,217.6706,217.3948,217.6509,24952.0
2024-12-05 11:10:00,221.0,221.49,221.0,221.39,8896.0,217.6607,218.1433,217.6607,218.0448,8896.0
2024-12-05 11:15:00,221.27,221.49,221.23,221.37,5077.0,217.9266,218.1433,217.8872,218.0251,5077.0
2024-12-05 11:20:00,221.28,221.54,221.18,221.53,8264.0,217.9365,218.1926,217.838,218.1827,8264.0
2024-12-05 11:25:00,221.62,221.93,221.59,221.89,5727.0,218.2714,218.5767,218.2418,218.5373,5727.0
2024-12-05 11:30:00,221.9,222.1,221.72,221.8,13432.0,218.5471,218.7441,218.3698,218.4486,13432.0
2024-12-05 11:35:00,221.78,222.07,221.5,222.06,39689.0,218.4289,218.7146,218.1532,218.7047,39689.0
2024-12-05 11:40:00,222.06,222.06,221.65,221.66,11388.0,218.7047,218.7047,218.3009,218.3107,11388.0
2024-12-05 11:45:00,221.64,221.76,221.24,221.24,19831.0,218.2911,218.4092,217.8971,217.8971,19831.0
2024-12-05 11:50:00,221.28,221.67,221.28,221.66,9768.0,217.9365,218.3206,217.9365,218.3107,9768.0
2024-12-05 11:55:00,221.66,221.96,221.55,221.78,8538.0,218.3107,218.6062,218.2024,218.4289,8538.0
2024-12-05 12:00:00,221.8,222.0,221.79,221.87,10531.0,218.4486,218.6456,218.4388,218.5176,10531.0
2024-12-05 12:05:00,221.96,222.16,221.96,222.01,9618.0,218.6062,218.8032,218.6062,218.6555,9618.0
2024-12-05 12:10:00,221.96,221.99,221.6,221.65,5056.0,218.6062,218.6358,218.2517,218.3009,5056.0
2024-12-05 12:15:00,221.66,222.0,221.23,221.36,32957.0,218.3107,218.6456,217.8872,218.0153,32957.0
2024-12-05 12:20:00,221.36,221.58,221.26,221.4,23792.0,218.0153,218.232,217.9168,218.0547,23792.0
2024-12-05 12:25:00,221.35,221.42,221.13,221.25,9342.0,218.0054,218.0744,217.7888,217.9069,9342.0
2024-12-05 12:30:00,221.21,221.32,221.0,221.32,10587.0,217.8675,217.9759,217.6607,217.9759,10587.0
2024-12-05 12:35:00,221.36,221.54,221.3,221.51,8439.0,218.0153,218.1926,217.9562,218.163,8439.0
2024-12-05 12:40:00,221.53,221.56,221.35,221.5,10252.0,218.1827,218.2123,218.0054,218.1532,10252.0
2024-12-05 12:45:00,221.51,221.74,221.41,221.54,46762.0,218.163,218.3895,218.0645,218.1926,46762.0
2024-12-05 12:50:00,221.53,221.54,221.37,221.5,3396.0,218.1827,218.1926,218.0251,218.1532,3396.0
2024-12-05 12:55:00,221.53,221.53,221.24,221.45,12349.0,218.1827,218.1827,217.8971,218.1039,12349.0
2024-12-05 13:00:00,221.44,221.8,221.38,221.63,13428.0,218.0941,218.4486,218.035,218.2812,13428.0
2024-12-05 13:05:00,221.57,221.97,221.5,221.97,17419.0,218.2221,218.6161,218.1532,218.6161,17419.0
2024-12-05 13:10:00,221.96,222.28,221.89,222.1,4849.0,218.6062,218.9214,218.5373,218.7441,4849.0
2024-12-05 13:15:00,222.1,222.6,222.04,222.13,13887.0,218.7441,219.2365,218.685,218.7736,13887.0
2024-12-05 13:20:00,222.08,222.17,221.88,222.11,10255.0,218.7244,218.813,218.5274,218.7539,10255.0
2024-12-05 13:25:00,222.02,222.42,222.02,222.29,9498.0,218.6653,219.0593,218.6653,218.9312,9498.0
2024-12-05 13:30:00,222.27,222.58,222.12,222.57,12062.0,218.9115,219.2168,218.7638,219.207,12062.0
2024-12-05 13:35:00,222.46,222.58,222.21,222.29,6986.0,219.0987,219.2168,218.8524,218.9312,6986.0
2024-12-05 13:40:00,222.24,222.28,221.95,221.96,7835.0,218.882,218.9214,218.5964,218.6062,7835.0
2024-12-05 13:45:00,222.03,222.1,221.84,221.84,9734.0,218.6752,218.7441,218.488,218.488,9734.0
2024-12-05 13:50:00,221.83,222.12,221.77,221.94,13131.0,218.4782,218.7638,218.4191,218.5865,13131.0
2024-12-05 13:55:00,222.01,222.2,221.87,221.94,25253.0,218.6555,218.8426,218.5176,218.5865,25253.0
2024-12-05 14:00:00,221.89,222.26,221.89,222.09,18023.0,218.5373,218.9017,218.5373,218.7343,18023.0
2024-12-05 14:05:00,222.1,222.25,222.07,222.07,13638.0,218.7441,218.8918,218.7146,218.7146,13638.0
2024-12-05 14:10:00,222.06,222.07,221.77,221.77,21222.0,218.7047,218.7146,218.4191,218.4191,21222.0
2024-12-05 14:15:00,221.79,222.08,221.76,222.03,14936.0,218.4388,218.7244,218.4092,218.6752,14936.0
2024-12-05 14:20:00,222.03,222.33,221.99,222.2,7623.0,218.6752,218.9706,218.6358,218.8426,7623.0
2024-12-05 14:25:00,222.2,222.43,222.07,222.08,30194.0,218.8426,219.0691,218.7146,218.7244,30194.0
2024-12-05 14:30:00,222.09,222.17,221.99,222.01,10100.0,218.7343,218.813,218.6358,218.6555,10100.0
2024-12-05 14:35:00,222.01,222.36,222.01,222.36,10834.0,218.6555,219.0002,218.6555,219.0002,10834.0
2024-12-05 14:40:00,222.36,222.4,222.25,222.39,10064.0,219.0002,219.0396,218.8918,219.0297,10064.0
2024-12-05 14:45:00,222.34,222.41,221.75,221.87,38472.0,218.9805,219.0494,218.3994,218.5176,38472.0
2024-12-05 14:50:00,221.93,222.11,221.88,222.02,11407.0,218.5767,218.7539,218.5274,218.6653,11407.0
2024-12-05 14:55:00,222.02,222.02,221.86,221.93,8828.0,218.6653,218.6653,218.5077,218.5767,8828.0
2024-12-05 15:00:00,221.86,221.86,221.66,221.82,16860.0,218.5077,218.5077,218.3107,218.4683,16860.0
2024-12-05 15:05:00,221.78,222.09,221.77,222.01,16575.0,218.4289,218.7343,218.4191,218.6555,16575.0
2024-12-05 15:10:00,222.06,222.1,221.85,221.85,13219.0,218.7047,218.7441,218.4979,218.4979,13219.0
2024-12-05 15:15:00,221.91,222.01,221.75,221.85,26284.0,218.557,218.6555,218.3994,218.4979,26284.0
2024-12-05 15:20:00,221.88,222.34,221.87,222.2,12422.0,218.5274,218.9805,218.5176,218.8426,12422.0
2024-12-05 15:25:00,222.25,222.31,222.07,222.31,19386.0,218.8918,218.9509,218.7146,218.9509,19386.0
2024-12-05 15:30:00,222.27,222.69,222.24,222.57,28382.0,218.9115,219.3252,218.882,219.207,28382.0
2024-12-05 15:35:00,222.68,223.01,222.58,222.99,20534.0,219.3153,219.6404,219.2168,219.6207,20534.0
2024-12-05 15:40:00,222.97,223.03,222.5,222.62,28422.0,219.601,219.66,219.1381,219.2562,28422.0
2024-12-05 15:45:00,222.64,223.19,222.63,223.04,27608.0,219.2759,219.8176,219.2661,219.6699,27608.0
2024-12-05 15:50:00,222.98,223.0,222.45,222.55,51399.0,219.6108,219.6305,219.0888,219.1873,51399.0
2024-12-05 15:55:00,222.59,222.78,222.16,222.24,162662.0,219.2267,219.4138,218.8032,218.882,162662.0
2024-12-06 09:30:00,221.02,221.61,220.89,220.89,56320.0,217.6804,218.2615,217.5524,217.5524,56320.0
2024-12-06 09:35:00,221.24,222.08,221.02,221.7,32719.0,217.8971,218.7244,217.6804,218.3501,32719.0
2024-12-06 09:40:00,221.72,221.84,221.3,221.31,12670.0,218.3698,218.488,217.9562,217.966,12670.0
2024-12-06 09:45:00,221.19,221.19,220.97,221.03,3436.0,217.8479,217.8479,217.6312,217.6903,3436.0
2024-12-06 09:50:00,221.07,221.13,220.76,220.77,40189.0,217.7297,217.7888,217.4243,217.4342,40189.0
2024-12-06 09:55:00,220.66,221.7,220.5,221.7,7346.0,217.3259,218.3501,217.1683,218.3501,7346.0
2024-12-06 10:00:00,221.56,221.56,220.64,221.3,15380.0,218.2123,218.2123,217.3062,217.9562,15380.0
2024-12-06 10:05:00,221.08,221.47,220.86,221.03,23733.0,217.7395,218.1236,217.5228,217.6903,23733.0
2024-12-06 10:10:00,221.0,221.21,220.8,220.98,7778.0,217.6607,217.8675,217.4637,217.641,7778.0
2024-12-06 10:15:00,220.98,221.38,220.64,220.78,10893.0,217.641,218.035,217.3062,217.444,10893.0
2024-12-06 10:20:00,220.72,221.11,220.54,221.08,11562.0,217.385,217.7691,217.2077,217.7395,11562.0
2024-12-06 10:25:00,220.98,221.71,220.97,221.56,20398.0,217.641,218.36,217.6312,218.2123,20398.0
2024-12-06 10:30:00,221.56,221.68,221.34,221.59,10694.0,218.2123,218.3304,217.9956,218.2418,10694.0
2024-12-06 10:35:00,221.59,221.63,221.05,221.5,26099.0,218.2418,218.2812,217.71,218.1532,26099.0
2024-12-06 10:40:00,221.5,221.77,221.3,221.3,13013.0,218.1532,218.4191,217.9562,217.9562,13013.0
2024-12-06 10:45:00,221.2,221.21,220.96,221.09,5036.0,217.8577,217.8675,217.6213,217.7494,5036.0
2024-12-06 10:50:00,221.09,221.22,221.04,221.2,5058.0,217.7494,217.8774,217.7001,217.8577,5058.0
2024-12-06 10:55:00,221.21,221.6,221.11,221.53,36184.0,217.8675,218.2517,217.7691,218.1827,36184.0
2024-12-06 11:00:00,221.53,221.72,221.44,221.49,24404.0,218.1827,218.3698,218.0941,218.1433,24404.0
2024-12-06 11:05:00,221.52,221.58,221.44,221.55,10058.0,218.1729,218.232,218.0941,218.2024,10058.0
2024-12-06 11:10:00,221.55,221.61,221.15,221.15,33958.0,218.2024,218.2615,217.8085,217.8085,33958.0
2024-12-06 11:15:00,221.08,221.44,220.96,221.0,21457.0,217.7395,218.0941,217.6213,217.6607,21457.0
2024-12-06 11:20:00,221.03,221.04,220.96,220.97,33991.0,217.6903,217.7001,217.6213,217.6312,33991.0
2024-12-06 11:25:00,220.99,220.99,220.4,220.52,14177.0,217.6509,217.6509,217.0698,217.188,14177.0
2024-12-06 11:30:00,220.53,220.68,220.39,220.56,7737.0,217.1978,217.3456,217.0599,217.2274,7737.0
2024-12-06 11:35:00,220.66,220.86,220.6,220.83,5386.0,217.3259,217.5228,217.2668,217.4933,5386.0
2024-12-06 11:40:00,220.8,220.9,220.61,220.61,16155.0,217.4637,217.5622,217.2766,217.2766,16155.0
2024-12-06 11:45:00,220.61,220.67,220.3,220.56,8227.0,217.2766,217.3357,216.9713,217.2274,8227.0
2024-12-06 11:50:00,220.58,220.83,220.55,220.75,19889.0,217.2471,217.4933,217.2175,217.4145,19889.0
2024-12-06 11:55:00,220.71,220.83,220.68,220.71,10858.0,217.3751,217.4933,217.3456,217.3751,10858.0
2024-12-06 12:00:00,220.7,220.73,220.32,220.32,16969.0,217.3653,217.3948,216.991,216.991,16969.0
2024-12-06 12:05:00,220.25,220.25,219.9,220.07,18730.0,216.9221,216.9221,216.5773,216.7448,18730.0
2024-12-06 12:10:00,220.09,220.33,220.05,220.22,10406.0,216.7645,217.0008,216.7251,216.8925,10406.0
2024-12-06 12:15:00,220.25,220.44,220.15,220.36,8504.0,216.9221,217.1092,216.8236,217.0304,8504.0
2024-12-06 12:20:00,220.44,220.47,220.15,220.29,6868.0,217.1092,217.1387,216.8236,216.9614,6868.0
2024-12-06 12:25:00,220.3,220.43,220.14,220.18,9265.0,216.9713,217.0993,216.8137,216.8531,9265.0
2024-12-06 12:30:00,220.25,220.31,219.61,219.71,24129.0,216.9221,216.9811,216.2917,216.3902,24129.0
2024-12-06 12:35:00,219.71,220.16,219.71,220.03,25851.0,216.3902,216.8334,216.3902,216.7054,25851.0
2024-12-06 12:40:00,220.11,220.29,219.95,220.16,5542.0,216.7842,216.9614,216.6266,216.8334,5542.0
2024-12-06 12:45:00,220.15,220.27,219.95,220.12,10878.0,216.8236,216.9418,216.6266,216.794,10878.0
2024-12-06 12:50:00,220.01,220.11,219.95,219.99,6093.0,216.6857,216.7842,216.6266,216.666,6093.0
2024-12-06 12:55:00,219.97,220.13,219.63,220.02,13736.0,216.6463,216.8039,216.3114,216.6955,13736.0
2024-12-06 13:00:00,220.01,220.1,219.9,219.99,9147.0,216.6857,216.7743,216.5773,216.666,9147.0
2024-12-06 13:05:00,219.99,220.4,219.98,220.2,10287.0,216.666,217.0698,216.6561,216.8728,10287.0
2024-12-06 13:10:00,220.21,220.38,219.97,220.11,14220.0,216.8827,217.0501,216.6463,216.7842,14220.0
2024-12-06 13:15:00,220.11,220.22,219.96,220.09,9046.0,216.7842,216.8925,216.6364,216.7645,9046.0
2024-12-06 13:20:00,220.21,220.52,220.02,220.16,13178.0,216.8827,217.188,216.6955,216.8334,13178.0
2024-12-06 13:25:00,220.03,220.25,219.92,220.03,5130.0,216.7054,216.9221,216.597,216.7054,5130.0
2024-12-06 13:30:00,219.98,220.04,219.86,219.99,7104.0,216.6561,216.7152,216.5379,216.666,7104.0
2024-12-06 13:35:00,220.0,220.16,219.95,220.13,8945.0,216.6758,216.8334,216.6266,216.8039,8945.0
2024-12-06 13:40:00,220.06,220.33,220.05,220.33,36426.0,216.7349,217.0008,216.7251,217.0008,36426.0
2024-12-06 13:45:00,220.29,220.64,220.29,220.42,20473.0,216.9614,217.3062,216.9614,217.0895,20473.0
2024-12-06 13:50:00,220.38,220.65,220.22,220.54,8032.0,217.0501,217.316,216.8925,217.2077,8032.0
2024-12-06 13:55:00,220.66,220.74,220.45,220.62,9787.0,217.3259,217.4046,217.119,217.2865,9787.0
2024-12-06 14:00:00,220.61,220.64,220.2,220.31,22333.0,217.2766,217.3062,216.8728,216.9811,22333.0
2024-12-06 14:05:00,220.2,220.34,220.0,220.3,13748.0,216.8728,217.0107,216.6758,216.9713,13748.0
2024-12-06 14:10:00,220.3,220.3,219.75,219.75,12888.0,216.9713,216.9713,216.4296,216.4296,12888.0
2024-12-06 14:15:00,219.84,219.88,219.48,219.63,14072.0,216.5182,216.5576,216.1637,216.3114,14072.0
2024-12-06 14:20:00,219.63,219.73,219.49,219.49,18773.0,216.3114,216.4099,216.1735,216.1735,18773.0
2024-12-06 14:25:00,219.53,219.75,219.42,219.56,8927.0,216.2129,216.4296,216.1046,216.2425,8927.0
2024-12-06 14:30:00,219.57,219.63,219.38,219.44,10628.0,216.2523,216.3114,216.0652,216.1243,10628.0
2024-12-06 14:35:00,219.5,219.64,219.35,219.51,12150.0,216.1834,216.3213,216.0357,216.1932,12150.0
2024-12-06 14:40:00,219.6,219.69,219.52,219.58,13244.0,216.2819,216.3705,216.2031,216.2622,13244.0
2024-12-06 14:45:00,219.58,219.76,219.53,219.68,9131.0,216.2622,216.4395,216.2129,216.3607,9131.0
2024-12-06 14:50:00,219.63,219.8,219.63,219.74,5777.0,216.3114,216.4789,216.3114,216.4198,5777.0
2024-12-06 14:55:00,219.74,220.1,219.74,219.9,38933.0,216.4198,216.7743,216.4198,216.5773,38933.0
2024-12-06 15:00:00,219.81,220.16,219.8,220.14,9087.0,216.4887,216.8334,216.4789,216.8137,9087.0
2024-12-06 15:05:00,220.13,220.28,219.99,220.21,11970.0,216.8039,216.9516,216.666,216.8827,11970.0
2024-12-06 15:10:00,220.27,220.58,220.27,220.57,7043.0,216.9418,217.2471,216.9418,217.2372,7043.0
2024-12-06 15:15:00,220.58,220.8,220.29,220.35,65310.0,217.2471,217.4637,216.9614,217.0205,65310.0
2024-12-06 15:20:00,220.41,220.47,220.11,220.33,13148.0,217.0796,217.1387,216.7842,217.0008,13148.0
2024-12-06 15:25:00,220.29,220.42,220.07,220.38,58522.0,216.9614,217.0895,216.7448,217.0501,58522.0
2024-12-06 15:30:00,220.38,220.41,220.0,220.28,52049.0,217.0501,217.0796,216.6758,216.9516,52049.0
2024-12-06 15:35:00,220.28,220.4,219.89,220.02,59253.0,216.9516,217.0698,216.5675,216.6955,59253.0
2024-12-06 15:40:00,220.06,220.25,219.77,219.92,27828.0,216.7349,216.9221,216.4493,216.597,27828.0
2024-12-06 15:45:00,219.92,220.3,219.86,220.17,21169.0,216.597,216.9713,216.5379,216.8433,21169.0
2024-12-06 15:50:00,220.23,220.24,219.88,220.14,33307.0,216.9024,216.9122,216.5576,216.8137,33307.0
2024-12-06 15:55:00,220.15,220.32,219.9,219.94,127399.0,216.8236,216.991,216.5773,216.6167,127399.0
2024-12-09 09:30:00,219.03,220.52,218.96,220.16,43187.0,216.7265,218.2008,216.6572,217.8446,43187.0
2024-12-09 09:35:00,220.5,220.84,219.8,220.61,15300.0,218.181,218.5175,217.4884,218.2899,15300.0
2024-12-09 09:40:00,220.49,220.63,219.91,220.26,7785.0,218.1711,218.3097,217.5972,217.9436,7785.0
2024-12-09 09:45:00,220.25,220.86,219.94,220.26,36209.0,217.9337,218.5372,217.6269,217.9436,36209.0
2024-12-09 09:50:00,220.37,220.37,219.93,219.99,24674.0,218.0524,218.0524,217.617,217.6764,24674.0
2024-12-09 09:55:00,220.04,220.99,219.97,220.98,17794.0,217.7259,218.6659,217.6566,218.656,17794.0
2024-12-09 10:00:00,220.65,221.0,220.56,220.96,18360.0,218.3295,218.6758,218.2404,218.6362,18360.0
2024-12-09 10:05:00,220.97,221.27,220.79,221.2,16345.0,218.6461,218.9429,218.468,218.8737,16345.0
2024-12-09 10:10:00,221.12,221.13,220.4,220.64,8357.0,218.7945,218.8044,218.0821,218.3196,8357.0
2024-12-09 10:15:00,220.64,220.7,220.32,220.53,11746.0,218.3196,218.3789,218.0029,218.2107,11746.0
2024-12-09 10:20:00,220.52,220.68,220.44,220.62,10599.0,218.2008,218.3591,218.1217,218.2998,10599.0
2024-12-09 10:25:00,220.47,221.26,220.47,221.11,61569.0,218.1513,218.933,218.1513,218.7846,61569.0
2024-12-09 10:30:00,220.98,221.85,220.97,221.76,13419.0,218.656,219.5168,218.6461,219.4278,13419.0
2024-12-09 10:35:00,221.92,222.4,221.75,222.26,10136.0,219.5861,220.0611,219.4179,219.9225,10136.0
2024-12-09 10:40:00,222.34,222.64,222.29,222.3,4597.0,220.0017,220.2985,219.9522,219.9621,4597.0
2024-12-09 10:45:00,222.38,222.49,222.03,222.03,9612.0,220.0413,220.1501,219.6949,219.6949,9612.0
2024-12-09 10:50:00,222.0,222.54,221.84,222.44,7518.0,219.6653,220.1996,219.5069,220.1006,7518.0
2024-12-09 10:55:00,222.51,222.84,222.42,222.72,9567.0,220.1699,220.4964,220.0808,220.3777,9567.0
2024-12-09 11:00:00,222.77,222.83,222.12,222.43,12361.0,220.4272,220.4865,219.784,220.0907,12361.0
2024-12-09 11:05:00,222.35,222.52,221.69,222.45,10053.0,220.0116,220.1798,219.3585,220.1105,10053.0
2024-12-09 11:10:00,222.41,222.73,222.31,222.43,8071.0,220.0709,220.3876,219.972,220.0907,8071.0
2024-12-09 11:15:00,222.54,222.9,222.38,222.7,7326.0,220.1996,220.5558,220.0413,220.3579,7326.0
2024-12-09 11:20:00,222.7,223.01,222.45,222.45,18960.0,220.3579,220.6646,220.1105,220.1105,18960.0
2024-12-09 11:25:00,222.48,222.9,222.39,222.5,6297.0,220.1402,220.5558,220.0512,220.16,6297.0
2024-12-09 11:30:00,222.63,222.63,222.39,222.44,2369.0,220.2886,220.2886,220.0512,220.1006,2369.0
2024-12-09 11:35:00,222.53,222.6,222.35,222.59,4739.0,220.1897,220.2589,220.0116,220.2491,4739.0
2024-12-09 11:40:00,222.48,222.79,222.38,222.49,5072.0,220.1402,220.4469,220.0413,220.1501,5072.0
2024-12-09 11:45:00,222.38,222.94,222.32,222.85,9393.0,220.0413,220.5954,219.9819,220.5063,9393.0
2024-12-09 11:50:00,222.85,222.86,222.57,222.57,19893.0,220.5063,220.5162,220.2293,220.2293,19893.0
2024-12-09 11:55:00,222.57,222.57,222.18,222.24,5137.0,220.2293,220.2293,219.8434,219.9027,5137.0
2024-12-09 12:00:00,222.24,222.29,221.9,221.9,7345.0,219.9027,219.9522,219.5663,219.5663,7345.0
2024-12-09 12:05:00,222.01,222.22,221.84,221.97,3757.0,219.6752,219.8829,219.5069,219.6356,3757.0
2024-12-09 12:10:00,221.98,222.13,221.72,221.72,9394.0,219.6455,219.7939,219.3882,219.3882,9394.0
2024-12-09 12:15:00,221.68,221.93,221.67,221.79,5216.0,219.3486,219.596,219.3387,219.4575,5216.0
2024-12-09 12:20:00,221.71,221.9,221.68,221.83,2994.0,219.3783,219.5663,219.3486,219.497,2994.0
2024-12-09 12:25:00,221.73,222.04,221.73,222.02,18475.0,219.3981,219.7048,219.3981,219.685,18475.0
2024-12-09 12:30:00,221.97,222.04,221.86,221.87,7648.0,219.6356,219.7048,219.5267,219.5366,7648.0
2024-12-09 12:35:00,221.86,222.03,221.74,221.96,9611.0,219.5267,219.6949,219.408,219.6257,9611.0
2024-12-09 12:40:00,222.0,222.51,221.86,222.51,7765.0,219.6653,220.1699,219.5267,220.1699,7765.0
2024-12-09 12:45:00,222.42,222.46,222.08,222.12,3543.0,220.0808,220.1204,219.7444,219.784,3543.0
2024-12-09 12:50:00,222.08,222.33,222.02,222.14,2789.0,219.7444,219.9918,219.685,219.8038,2789.0
2024-12-09 12:55:00,222.13,222.36,222.07,222.26,6573.0,219.7939,220.0215,219.7345,219.9225,6573.0
2024-12-09 13:00:00,222.28,222.38,222.13,222.13,3419.0,219.9423,220.0413,219.7939,219.7939,3419.0
2024-12-09 13:05:00,222.21,222.55,222.12,222.55,6787.0,219.873,220.2095,219.784,220.2095,6787.0
2024-12-09 13:10:00,222.58,222.78,222.45,222.53,12953.0,220.2392,220.4371,220.1105,220.1897,12953.0
2024-12-09 13:15:00,222.59,222.93,222.47,222.78,9539.0,220.2491,220.5855,220.1303,220.4371,9539.0
2024-12-09 13:20:00,222.77,222.89,222.27,222.27,9659.0,220.4272,220.5459,219.9324,219.9324,9659.0
2024-12-09 13:25:00,222.4,222.67,222.26,222.66,6590.0,220.0611,220.3282,219.9225,220.3183,6590.0
2024-12-09 13:30:00,222.64,222.71,222.46,222.69,8817.0,220.2985,220.3678,220.1204,220.348,8817.0
2024-12-09 13:35:00,222.67,222.91,222.54,222.91,5048.0,220.3282,220.5657,220.1996,220.5657,5048.0
2024-12-09 13:40:00,222.83,222.99,222.83,222.98,3698.0,220.4865,220.6448,220.4865,220.635,3698.0
2024-12-09 13:45:00,222.91,223.06,222.7,223.06,7838.0,220.5657,220.7141,220.3579,220.7141,7838.0
2024-12-09 13:50:00,223.03,223.34,223.03,223.17,5418.0,220.6844,220.9912,220.6844,220.823,5418.0
2024-12-09 13:55:00,223.17,223.22,222.95,223.02,5631.0,220.823,220.8724,220.6053,220.6745,5631.0
2024-12-09 14:00:00,223.12,223.13,223.0,223.07,3328.0,220.7735,220.7834,220.6547,220.724,3328.0
2024-12-09 14:05:00,223.15,223.33,223.08,223.21,7820.0,220.8032,220.9813,220.7339,220.8625,7820.0
2024-12-09 14:10:00,223.19,223.24,222.86,222.87,5629.0,220.8427,220.8922,220.5162,220.5261,5629.0
2024-12-09 14:15:00,222.89,223.25,222.89,223.15,3165.0,220.5459,220.9021,220.5459,220.8032,3165.0
2024-12-09 14:20:00,223.13,223.48,223.13,223.31,5136.0,220.7834,221.1297,220.7834,220.9615,5136.0
2024-12-09 14:25:00,223.41,223.54,223.37,223.37,3191.0,221.0604,221.1891,221.0209,221.0209,3191.0
2024-12-09 14:30:00,223.47,223.5,223.17,223.17,3992.0,221.1198,221.1495,220.823,220.823,3992.0
2024-12-09 14:35:00,223.19,223.66,223.15,223.66,6071.0,220.8427,221.3078,220.8032,221.3078,6071.0
2024-12-09 14:40:00,223.59,223.6,223.25,223.33,6533.0,221.2385,221.2484,220.9021,220.9813,6533.0
2024-12-09 14:45:00,223.41,223.65,223.28,223.59,5479.0,221.0604,221.2979,220.9318,221.2385,5479.0
2024-12-09 14:50:00,223.59,223.81,223.59,223.75,3194.0,221.2385,221.4562,221.2385,221.3969,3194.0
2024-12-09 14:55:00,223.78,223.79,223.5,223.74,9303.0,221.4265,221.4364,221.1495,221.387,9303.0
2024-12-09 15:00:00,223.71,223.84,223.42,223.53,7265.0,221.3573,221.4859,221.0703,221.1792,7265.0
2024-12-09 15:05:00,223.53,223.85,223.33,223.8,10308.0,221.1792,221.4958,220.9813,221.4463,10308.0
2024-12-09 15:10:00,223.82,223.88,223.59,223.59,10869.0,221.4661,221.5255,221.2385,221.2385,10869.0
2024-12-09 15:15:00,223.62,223.66,223.48,223.55,8407.0,221.2682,221.3078,221.1297,221.199,8407.0
2024-12-09 15:20:00,223.59,223.65,223.28,223.57,9435.0,221.2385,221.2979,220.9318,221.2187,9435.0
2024-12-09 15:25:00,223.57,223.63,223.27,223.58,9532.0,221.2187,221.2781,220.9219,221.2286,9532.0
2024-12-09 15:30:00,223.59,223.79,223.46,223.59,13338.0,221.2385,221.4364,221.1099,221.2385,13338.0
2024-12-09 15:35:00,223.59,223.69,223.32,223.61,11642.0,221.2385,221.3375,220.9714,221.2583,11642.0
2024-12-09 15:40:00,223.61,223.61,223.38,223.45,14438.0,221.2583,221.2583,221.0307,221.1,14438.0
2024-12-09 15:45:00,223.46,223.74,223.39,223.42,26705.0,221.1099,221.387,221.0406,221.0703,26705.0
2024-12-09 15:50:00,223.48,223.56,223.12,223.48,36851.0,221.1297,221.2089,220.7735,221.1297,36851.0
2024-12-09 15:55:00,223.53,223.6,222.76,223.01,185279.0,221.1792,221.2484,220.4173,220.6646,185279.0
2024-12-10 09:30:00,223.68,223.68,222.23,222.23,48928.0,221.3276,221.3276,219.8928,219.8928,48928.0
2024-12-10 09:35:00,222.76,223.55,222.76,223.51,7843.0,220.4173,221.199,220.4173,221.1594,7843.0
2024-12-10 09:40:00,223.5,223.6,222.77,223.19,12100.0,221.1495,221.2484,220.4272,220.8427,12100.0
2024-12-10 09:45:00,223.19,223.48,222.68,222.95,26601.0,220.8427,221.1297,220.3381,220.6053,26601.0
2024-12-10 09:50:00,223.01,223.05,222.12,222.4,33803.0,220.6646,220.7042,219.784,220.0611,33803.0
2024-12-10 09:55:00,222.36,223.24,222.36,222.9,8733.0,220.0215,220.8922,220.0215,220.5558,8733.0
2024-12-10 10:00:00,222.9,222.9,221.68,221.91,21935.0,220.5558,220.5558,219.3486,219.5762,21935.0
2024-12-10 10:05:00,221.79,222.47,221.7,222.44,18224.0,219.4575,220.1303,219.3684,220.1006,18224.0
2024-12-10 10:10:00,222.37,222.47,222.17,222.23,4747.0,220.0314,220.1303,219.8335,219.8928,4747.0
2024-12-10 10:15:00,222.22,222.42,222.21,222.31,6661.0,219.8829,220.0808,219.873,219.972,6661.0
2024-12-10 10:20:00,222.4,222.53,222.21,222.39,12952.0,220.0611,220.1897,219.873,220.0512,12952.0
2024-12-10 10:25:00,222.37,222.37,222.07,222.1,9199.0,220.0314,220.0314,219.7345,219.7642,9199.0
2024-12-10 10:30:00,222.14,222.41,222.09,222.38,5501.0,219.8038,220.0709,219.7543,220.0413,5501.0
2024-12-10 10:35:00,222.48,222.49,221.2,221.22,25346.0,220.1402,220.1501,218.8737,218.8935,25346.0
2024-12-10 10:40:00,221.41,221.95,221.15,221.66,8795.0,219.0815,219.6158,218.8242,219.3288,8795.0
2024-12-10 10:45:00,221.72,222.36,221.37,222.36,24462.0,219.3882,220.0215,219.0419,220.0215,24462.0
2024-12-10 10:50:00,222.15,222.69,222.12,222.59,6870.0,219.8137,220.348,219.784,220.2491,6870.0
2024-12-10 10:55:00,222.59,222.83,222.01,222.34,14275.0,220.2491,220.4865,219.6752,220.0017,14275.0
2024-12-10 11:00:00,222.33,222.93,222.28,222.83,6112.0,219.9918,220.5855,219.9423,220.4865,6112.0
2024-12-10 11:05:00,222.82,223.36,222.56,223.36,6534.0,220.4766,221.011,220.2194,221.011,6534.0
2024-12-10 11:10:00,223.37,223.41,223.09,223.09,3578.0,221.0209,221.0604,220.7438,220.7438,3578.0
2024-12-10 11:15:00,223.18,223.31,222.81,223.03,7092.0,220.8328,220.9615,220.4667,220.6844,7092.0
2024-12-10 11:20:00,222.82,222.84,222.41,222.65,10860.0,220.4766,220.4964,220.0709,220.3084,10860.0
2024-12-10 11:25:00,222.64,223.1,222.61,223.09,7675.0,220.2985,220.7537,220.2688,220.7438,7675.0
2024-12-10 11:30:00,223.06,223.25,222.64,223.17,12003.0,220.7141,220.9021,220.2985,220.823,12003.0
2024-12-10 11:35:00,223.23,223.55,222.97,223.34,13377.0,220.8823,221.199,220.6251,220.9912,13377.0
2024-12-10 11:40:00,223.28,223.64,223.22,223.59,12685.0,220.9318,221.288,220.8724,221.2385,12685.0
2024-12-10 11:45:00,223.41,223.55,223.05,223.07,9084.0,221.0604,221.199,220.7042,220.724,9084.0
2024-12-10 11:50:00,223.16,223.26,222.91,222.94,9651.0,220.8131,220.912,220.5657,220.5954,9651.0
2024-12-10 11:55:00,223.11,223.11,222.74,222.88,5110.0,220.7636,220.7636,220.3975,220.536,5110.0
2024-12-10 12:00:00,222.82,222.97,222.65,222.71,5340.0,220.4766,220.6251,220.3084,220.3678,5340.0
2024-12-10 12:05:00,222.71,223.06,222.67,223.06,9378.0,220.3678,220.7141,220.3282,220.7141,9378.0
2024-12-10 12:10:00,222.98,223.35,222.9,223.0,13822.0,220.635,221.0011,220.5558,220.6547,13822.0
2024-12-10 12:15:00,222.96,223.26,222.93,223.26,7156.0,220.6152,220.912,220.5855,220.912,7156.0
2024-12-10 12:20:00,223.19,223.27,222.93,223.16,5716.0,220.8427,220.9219,220.5855,220.8131,5716.0
2024-12-10 12:25:00,223.25,223.57,223.0,223.0,6203.0,220.9021,221.2187,220.6547,220.6547,6203.0
2024-12-10 12:30:00,223.01,223.22,222.92,223.15,11373.0,220.6646,220.8724,220.5756,220.8032,11373.0
2024-12-10 12:35:00,223.16,223.16,222.64,222.65,9288.0,220.8131,220.8131,220.2985,220.3084,9288.0
2024-12-10 12:40:00,222.69,223.32,222.48,223.32,7688.0,220.348,220.9714,220.1402,220.9714,7688.0
2024-12-10 12:45:00,223.13,223.2,222.8,223.05,5468.0,220.7834,220.8526,220.4568,220.7042,5468.0
2024-12-10 12:50:00,222.93,223.11,222.68,222.78,16135.0,220.5855,220.7636,220.3381,220.4371,16135.0
2024-12-10 12:55:00,222.78,222.96,222.58,222.81,20550.0,220.4371,220.6152,220.2392,220.4667,20550.0
2024-12-10 13:00:00,222.89,222.97,222.7,222.85,11087.0,220.5459,220.6251,220.3579,220.5063,11087.0
2024-12-10 13:05:00,222.81,222.98,222.7,222.92,8148.0,220.4667,220.635,220.3579,220.5756,8148.0
2024-12-10 13:10:00,222.93,223.17,222.88,222.89,5330.0,220.5855,220.823,220.536,220.5459,5330.0
2024-12-10 13:15:00,222.97,223.02,222.76,222.76,6132.0,220.6251,220.6745,220.4173,220.4173,6132.0
2024-12-10 13:20:00,222.84,222.99,222.68,222.99,7089.0,220.4964,220.6448,220.3381,220.6448,7089.0
2024-12-10 13:25:00,222.92,222.95,222.78,222.78,4277.0,220.5756,220.6053,220.4371,220.4371,4277.0
2024-12-10 13:30:00,222.75,222.75,222.48,222.58,7463.0,220.4074,220.4074,220.1402,220.2392,7463.0
2024-12-10 13:35:00,222.58,222.66,222.4,222.4,3269.0,220.2392,220.3183,220.0611,220.0611,3269.0
2024-12-10 13:40:00,222.42,222.44,222.22,222.35,9211.0,220.0808,220.1006,219.8829,220.0116,9211.0
2024-12-10 13:45:00,222.35,222.44,222.22,222.33,2353.0,220.0116,220.1006,219.8829,219.9918,2353.0
2024-12-10 13:50:00,222.33,222.56,222.26,222.52,6625.0,219.9918,220.2194,219.9225,220.1798,6625.0
2024-12-10 13:55:00,222.6,222.83,222.5,222.69,9982.0,220.2589,220.4865,220.16,220.348,9982.0
2024-12-10 14:00:00,222.64,222.87,222.6,222.6,18025.0,220.2985,220.5261,220.2589,220.2589,18025.0
2024-12-10 14:05:00,222.62,222.65,222.48,222.54,3303.0,220.2787,220.3084,220.1402,220.1996,3303.0
2024-12-10 14:10:00,222.54,222.56,222.35,222.46,4686.0,220.1996,220.2194,220.0116,220.1204,4686.0
2024-12-10 14:15:00,222.46,222.76,222.35,222.5,10972.0,220.1204,220.4173,220.0116,220.16,10972.0
2024-12-10 14:20:00,222.49,222.55,222.17,222.31,4486.0,220.1501,220.2095,219.8335,219.972,4486.0
2024-12-10 14:25:00,222.31,222.44,222.11,222.44,10775.0,219.972,220.1006,219.7741,220.1006,10775.0
2024-12-10 14:30:00,222.39,222.44,222.17,222.39,15855.0,220.0512,220.1006,219.8335,220.0512,15855.0
2024-12-10 14:35:00,222.41,222.68,222.38,222.59,6167.0,220.0709,220.3381,220.0413,220.2491,6167.0
2024-12-10 14:40:00,222.66,223.05,222.66,223.02,7112.0,220.3183,220.7042,220.3183,220.6745,7112.0
2024-12-10 14:45:00,222.95,223.16,222.86,223.1,8131.0,220.6053,220.8131,220.5162,220.7537,8131.0
2024-12-10 14:50:00,223.07,223.13,222.94,223.13,4179.0,220.724,220.7834,220.5954,220.7834,4179.0
2024-12-10 14:55:00,223.08,223.36,222.77,223.33,22786.0,220.7339,221.011,220.4272,220.9813,22786.0
2024-12-10 15:00:00,223.26,223.45,223.21,223.44,9403.0,220.912,221.1,220.8625,221.0901,9403.0
2024-12-10 15:05:00,223.5,223.5,223.11,223.11,6023.0,221.1495,221.1495,220.7636,220.7636,6023.0
2024-12-10 15:10:00,223.13,223.13,222.63,222.63,10816.0,220.7834,220.7834,220.2886,220.2886,10816.0
2024-12-10 15:15:00,222.63,222.68,222.13,222.23,9972.0,220.2886,220.3381,219.7939,219.8928,9972.0
2024-12-10 15:20:00,222.29,222.38,222.11,222.26,11272.0,219.9522,220.0413,219.7741,219.9225,11272.0
2024-12-10 15:25:00,222.26,222.31,221.94,222.12,10778.0,219.9225,219.972,219.6059,219.784,10778.0
2024-12-10 15:30:00,222.1,222.1,221.69,221.75,12120.0,219.7642,219.7642,219.3585,219.4179,12120.0
2024-12-10 15:35:00,221.75,221.75,221.41,221.5,16956.0,219.4179,219.4179,219.0815,219.1705,16956.0
2024-12-10 15:40:00,221.46,221.5,221.23,221.31,18524.0,219.1309,219.1705,218.9034,218.9825,18524.0
2024-12-10 15:45:00,221.25,221.47,221.16,221.25,14657.0,218.9231,219.1408,218.8341,218.9231,14657.0
2024-12-10 15:50:00,221.19,221.23,220.91,221.2,34208.0,218.8638,218.9034,218.5867,218.8737,34208.0
2024-12-10 15:55:00,221.18,221.51,221.15,221.45,112815.0,218.8539,219.1804,218.8242,219.121,112815.0
2024-12-11 09:30:00,221.59,222.93,220.66,221.99,27623.0,219.2596,220.5855,218.3394,219.6554,27623.0
2024-12-11 09:35:00,221.55,222.49,221.13,222.06,8297.0,219.22,220.1501,218.8044,219.7246,8297.0
2024-12-11 09:40:00,221.86,222.69,221.47,221.6,12183.0,219.5267,220.348,219.1408,219.2695,12183.0
2024-12-11 09:45:00,221.55,222.42,221.42,221.85,7737.0,219.22,220.0808,219.0914,219.5168,7737.0
2024-12-11 09:50:00,221.53,221.66,220.8,221.05,25942.0,219.2002,219.3288,218.4779,218.7252,25942.0
2024-12-11 09:55:00,221.01,221.38,220.5,221.06,32444.0,218.6857,219.0518,218.181,218.7351,32444.0
2024-12-11 10:00:00,221.12,221.16,220.5,220.5,24363.0,218.7945,218.8341,218.181,218.181,24363.0
2024-12-11 10:05:00,220.5,220.54,220.04,220.35,16073.0,218.181,218.2206,217.7259,218.0326,16073.0
2024-12-11 10:10:00,220.3,220.32,219.87,220.03,10943.0,217.9831,218.0029,217.5577,217.716,10943.0
2024-12-11 10:15:00,220.02,220.38,219.98,220.3,7341.0,217.7061,218.0623,217.6665,217.9831,7341.0
2024-12-11 10:20:00,220.29,220.42,220.12,220.25,6087.0,217.9732,218.1019,217.805,217.9337,6087.0
2024-12-11 10:25:00,220.21,220.21,219.96,220.2,3807.0,217.8941,217.8941,217.6467,217.8842,3807.0
2024-12-11 10:30:00,220.08,220.16,219.87,220.16,17337.0,217.7655,217.8446,217.5577,217.8446,17337.0
2024-12-11 10:35:00,219.91,220.27,219.79,220.05,9465.0,217.5972,217.9535,217.4785,217.7358,9465.0
2024-12-11 10:40:00,220.02,220.13,219.33,219.59,11662.0,217.7061,217.8149,217.0233,217.2806,11662.0
2024-12-11 10:45:00,219.71,219.74,219.53,219.73,2967.0,217.3993,217.429,217.2212,217.4191,2967.0
2024-12-11 10:50:00,219.73,219.89,219.61,219.84,5730.0,217.4191,217.5774,217.3004,217.528,5730.0
2024-12-11 10:55:00,219.81,219.81,219.58,219.66,4482.0,217.4983,217.4983,217.2707,217.3499,4482.0
2024-12-11 11:00:00,219.56,219.81,219.26,219.26,6775.0,217.2509,217.4983,216.9541,216.9541,6775.0
2024-12-11 11:05:00,219.22,219.28,218.84,218.87,4529.0,216.9145,216.9739,216.5385,216.5682,4529.0
2024-12-11 11:10:00,219.0,219.12,218.99,219.06,2250.0,216.6968,216.8155,216.6869,216.7562,2250.0
2024-12-11 11:15:00,219.09,219.26,219.0,219.26,5190.0,216.7859,216.9541,216.6968,216.9541,5190.0
2024-12-11 11:20:00,219.36,219.51,219.21,219.51,6116.0,217.053,217.2014,216.9046,217.2014,6116.0
2024-12-11 11:25:00,219.56,219.74,219.49,219.65,7592.0,217.2509,217.429,217.1817,217.34,7592.0
2024-12-11 11:30:00,219.61,220.0,219.61,219.76,5913.0,217.3004,217.6863,217.3004,217.4488,5913.0
2024-12-11 11:35:00,219.68,219.75,219.54,219.71,3150.0,217.3697,217.4389,217.2311,217.3993,3150.0
2024-12-11 11:40:00,219.84,220.17,219.82,219.92,6424.0,217.528,217.8545,217.5082,217.6071,6424.0
2024-12-11 11:45:00,219.94,219.94,219.62,219.69,5352.0,217.6269,217.6269,217.3103,217.3796,5352.0
2024-12-11 11:50:00,219.71,219.81,219.53,219.72,11531.0,217.3993,217.4983,217.2212,217.4092,11531.0
2024-12-11 11:55:00,219.69,219.84,219.56,219.73,3800.0,217.3796,217.528,217.2509,217.4191,3800.0
2024-12-11 12:00:00,219.73,219.98,219.73,219.94,2723.0,217.4191,217.6665,217.4191,217.6269,2723.0
2024-12-11 12:05:00,219.74,219.85,219.53,219.63,5714.0,217.429,217.5379,217.2212,217.3202,5714.0
2024-12-11 12:10:00,219.62,219.71,219.47,219.49,13316.0,217.3103,217.3993,217.1619,217.1817,13316.0
2024-12-11 12:15:00,219.49,219.55,219.23,219.23,10101.0,217.1817,217.241,216.9244,216.9244,10101.0
2024-12-11 12:20:00,219.31,219.41,219.29,219.37,4060.0,217.0035,217.1025,216.9838,217.0629,4060.0
2024-12-11 12:25:00,219.37,219.52,219.36,219.51,6334.0,217.0629,217.2113,217.053,217.2014,6334.0
2024-12-11 12:30:00,219.47,219.47,219.07,219.18,9323.0,217.1619,217.1619,216.7661,216.8749,9323.0
2024-12-11 12:35:00,219.18,219.27,219.08,219.21,4335.0,216.8749,216.964,216.776,216.9046,4335.0
2024-12-11 12:40:00,219.12,219.23,219.12,219.16,4570.0,216.8155,216.9244,216.8155,216.8551,4570.0
2024-12-11 12:45:00,219.16,219.61,219.16,219.46,11852.0,216.8551,217.3004,216.8551,217.152,11852.0
2024-12-11 12:50:00,219.61,219.75,219.54,219.71,5147.0,217.3004,217.4389,217.2311,217.3993,5147.0
2024-12-11 12:55:00,219.71,219.86,219.7,219.71,7510.0,217.3993,217.5478,217.3894,217.3993,7510.0
2024-12-11 13:00:00,219.71,219.72,219.53,219.63,6003.0,217.3993,217.4092,217.2212,217.3202,6003.0
2024-12-11 13:05:00,219.62,219.8,219.59,219.63,6570.0,217.3103,217.4884,217.2806,217.3202,6570.0
2024-12-11 13:10:00,219.55,219.71,219.53,219.62,6057.0,217.241,217.3993,217.2212,217.3103,6057.0
2024-12-11 13:15:00,219.7,219.75,219.39,219.43,13079.0,217.3894,217.4389,217.0827,217.1223,13079.0
2024-12-11 13:20:00,219.43,219.78,219.43,219.78,5105.0,217.1223,217.4686,217.1223,217.4686,5105.0
2024-12-11 13:25:00,219.76,219.76,219.61,219.75,4346.0,217.4488,217.4488,217.3004,217.4389,4346.0
2024-12-11 13:30:00,219.72,219.73,219.55,219.6,15172.0,217.4092,217.4191,217.241,217.2905,15172.0
2024-12-11 13:35:00,219.6,219.68,219.52,219.67,7842.0,217.2905,217.3697,217.2113,217.3598,7842.0
2024-12-11 13:40:00,219.65,219.65,219.53,219.63,9214.0,217.34,217.34,217.2212,217.3202,9214.0
2024-12-11 13:45:00,219.63,219.64,219.25,219.25,6223.0,217.3202,217.3301,216.9442,216.9442,6223.0
2024-12-11 13:50:00,219.26,219.31,219.08,219.11,5762.0,216.9541,217.0035,216.776,216.8057,5762.0
2024-12-11 13:55:00,219.11,219.23,219.08,219.14,7337.0,216.8057,216.9244,216.776,216.8353,7337.0
2024-12-11 14:00:00,219.06,219.19,219.05,219.17,7673.0,216.7562,216.8848,216.7463,216.865,7673.0
2024-12-11 14:05:00,219.17,219.35,219.14,219.21,6562.0,216.865,217.0431,216.8353,216.9046,6562.0
2024-12-11 14:10:00,219.2,219.39,219.15,219.39,6876.0,216.8947,217.0827,216.8452,217.0827,6876.0
2024-12-11 14:15:00,219.35,219.51,219.31,219.47,7376.0,217.0431,217.2014,217.0035,217.1619,7376.0
2024-12-11 14:20:00,219.45,219.48,219.31,219.46,9731.0,217.1421,217.1718,217.0035,217.152,9731.0
2024-12-11 14:25:00,219.46,219.57,219.37,219.55,9702.0,217.152,217.2608,217.0629,217.241,9702.0
2024-12-11 14:30:00,219.57,219.66,219.53,219.61,9203.0,217.2608,217.3499,217.2212,217.3004,9203.0
2024-12-11 14:35:00,219.61,219.7,219.53,219.7,8391.0,217.3004,217.3894,217.2212,217.3894,8391.0
2024-12-11 14:40:00,219.69,219.93,219.68,219.87,14925.0,217.3796,217.617,217.3697,217.5577,14925.0
2024-12-11 14:45:00,219.93,219.93,219.78,219.83,10448.0,217.617,217.617,217.4686,217.5181,10448.0
2024-12-11 14:50:00,219.78,219.99,219.76,219.99,7334.0,217.4686,217.6764,217.4488,217.6764,7334.0
2024-12-11 14:55:00,219.91,220.09,219.9,220.05,10500.0,217.5972,217.7753,217.5873,217.7358,10500.0
2024-12-11 15:00:00,220.03,220.29,219.99,220.24,16021.0,217.716,217.9732,217.6764,217.9238,16021.0
2024-12-11 15:05:00,220.18,220.33,219.98,220.32,21227.0,217.8644,218.0128,217.6665,218.0029,21227.0
2024-12-11 15:10:00,220.28,220.45,220.22,220.42,16563.0,217.9633,218.1316,217.904,218.1019,16563.0
2024-12-11 15:15:00,220.37,220.46,220.3,220.4,17282.0,218.0524,218.1415,217.9831,218.0821,17282.0
2024-12-11 15:20:00,220.38,220.42,220.07,220.2,19941.0,218.0623,218.1019,217.7556,217.8842,19941.0
2024-12-11 15:25:00,220.16,220.38,220.1,220.32,38182.0,217.8446,218.0623,217.7852,218.0029,38182.0
2024-12-11 15:30:00,220.29,220.4,220.03,220.35,18012.0,217.9732,218.0821,217.716,218.0326,18012.0
2024-12-11 15:35:00,220.31,220.77,220.31,220.77,21724.0,217.993,218.4482,217.993,218.4482,21724.0
2024-12-11 15:40:00,220.74,220.77,220.62,220.74,14326.0,218.4185,218.4482,218.2998,218.4185,14326.0
2024-12-11 15:45:00,220.72,220.84,220.58,220.78,25200.0,218.3987,218.5175,218.2602,218.4581,25200.0
2024-12-11 15:50:00,220.83,221.33,220.78,221.06,45678.0,218.5076,219.0023,218.4581,218.7351,45678.0
2024-12-11 15:55:00,221.01,221.23,220.75,221.0,122328.0,218.6857,218.9034,218.4284,218.6758,122328.0
2024-12-12 09:30:00,221.38,223.03,220.97,222.54,51537.0,219.0518,220.6844,218.6461,220.1996,51537.0
2024-12-12 09:35:00,222.44,224.25,221.93,224.05,44021.0,220.1006,221.8916,219.596,221.6937,44021.0
2024-12-12 09:40:00,224.28,226.24,224.21,225.81,26630.0,221.9213,223.8607,221.852,223.4352,26630.0
2024-12-12 09:45:00,225.72,226.48,225.38,225.82,33819.0,223.3461,224.0981,223.0097,223.4451,33819.0
2024-12-12 09:50:00,225.91,226.14,224.81,225.05,23554.0,223.5341,223.7617,222.4457,222.6832,23554.0
2024-12-12 09:55:00,225.06,225.9,225.06,225.67,47156.0,222.6931,223.5242,222.6931,223.2967,47156.0
2024-12-12 10:00:00,225.69,226.6,225.69,226.15,90576.0,223.3165,224.2169,223.3165,223.7716,90576.0
2024-12-12 10:05:00,226.04,227.7,226.04,227.7,17601.0,223.6628,225.3053,223.6628,225.3053,17601.0
2024-12-12 10:10:00,227.71,228.53,227.55,228.17,31098.0,225.3152,226.1266,225.1569,225.7704,31098.0
2024-12-12 10:15:00,228.17,228.17,227.42,227.55,20544.0,225.7704,225.7704,225.0283,225.1569,20544.0
2024-12-12 10:20:00,227.53,227.55,226.7,227.21,17451.0,225.1371,225.1569,224.3158,224.8205,17451.0
2024-12-12 10:25:00,227.21,227.7,227.08,227.59,28786.0,224.8205,225.3053,224.6918,225.1965,28786.0
2024-12-12 10:30:00,227.62,228.3,227.48,228.3,18639.0,225.2262,225.899,225.0876,225.899,18639.0
2024-12-12 10:35:00,228.23,228.42,227.93,228.12,30318.0,225.8297,226.0177,225.5329,225.7209,30318.0
2024-12-12 10:40:00,228.09,228.63,227.96,228.31,30401.0,225.6912,226.2255,225.5626,225.9089,30401.0
2024-12-12 10:45:00,228.43,228.66,228.27,228.34,16702.0,226.0276,226.2552,225.8693,225.9386,16702.0
2024-12-12 10:50:00,228.31,228.56,227.82,227.84,42518.0,225.9089,226.1563,225.4241,225.4438,42518.0
2024-12-12 10:55:00,227.88,228.25,227.51,227.68,169214.0,225.4834,225.8495,225.1173,225.2855,169214.0
2024-12-12 11:00:00,227.5,227.63,226.49,226.7,17406.0,225.1074,225.236,224.108,224.3158,17406.0
2024-12-12 11:05:00,226.5,227.16,226.0,227.06,30232.0,224.1179,224.771,223.6232,224.672,30232.0
2024-12-12 11:10:00,227.01,227.56,226.74,227.42,27521.0,224.6226,225.1668,224.3554,225.0283,27521.0
2024-12-12 11:15:00,227.42,227.82,226.88,227.78,15795.0,225.0283,225.4241,224.4939,225.3845,15795.0
2024-12-12 11:20:00,227.67,227.78,227.55,227.69,6291.0,225.2756,225.3845,225.1569,225.2954,6291.0
2024-12-12 11:25:00,227.59,228.05,227.59,227.86,8762.0,225.1965,225.6516,225.1965,225.4636,8762.0
2024-12-12 11:30:00,227.78,228.04,227.56,227.6,8197.0,225.3845,225.6417,225.1668,225.2064,8197.0
2024-12-12 11:35:00,227.51,228.0,227.48,227.61,11630.0,225.1173,225.6022,225.0876,225.2163,11630.0
2024-12-12 11:40:00,227.55,227.75,227.22,227.48,19141.0,225.1569,225.3548,224.8304,225.0876,19141.0
2024-12-12 11:45:00,227.49,228.04,227.49,227.96,9144.0,225.0975,225.6417,225.0975,225.5626,9144.0
2024-12-12 11:50:00,227.94,227.95,227.78,227.84,14557.0,225.5428,225.5527,225.3845,225.4438,14557.0
2024-12-12 11:55:00,227.8,228.2,227.72,227.97,21770.0,225.4043,225.8001,225.3251,225.5725,21770.0
2024-12-12 12:00:00,228.0,228.06,227.31,227.38,24131.0,225.6022,225.6615,224.9194,224.9887,24131.0
2024-12-12 12:05:00,227.26,227.69,227.06,227.09,29027.0,224.8699,225.2954,224.672,224.7017,29027.0
2024-12-12 12:10:00,226.91,227.25,226.25,226.25,66256.0,224.5236,224.86,223.8706,223.8706,66256.0
2024-12-12 12:15:00,226.46,226.79,226.25,226.53,5767.0,224.0784,224.4049,223.8706,224.1476,5767.0
2024-12-12 12:20:00,226.53,226.62,225.67,225.67,4287.0,224.1476,224.2367,223.2967,223.2967,4287.0
2024-12-12 12:25:00,225.64,226.1,225.64,226.01,4882.0,223.267,223.7221,223.267,223.6331,4882.0
2024-12-12 12:30:00,225.9,226.2,225.85,226.05,5397.0,223.5242,223.8211,223.4748,223.6727,5397.0
2024-12-12 12:35:00,226.02,226.46,225.93,226.46,13212.0,223.643,224.0784,223.5539,224.0784,13212.0
2024-12-12 12:40:00,226.49,226.63,226.22,226.56,7335.0,224.108,224.2466,223.8409,224.1773,7335.0
2024-12-12 12:45:00,226.62,226.78,226.55,226.55,7481.0,224.2367,224.395,224.1674,224.1674,7481.0
2024-12-12 12:50:00,226.47,226.61,226.1,226.2,14359.0,224.0882,224.2268,223.7221,223.8211,14359.0
2024-12-12 12:55:00,226.21,226.51,226.06,226.36,12850.0,223.831,224.1278,223.6826,223.9794,12850.0
2024-12-12 13:00:00,226.25,226.44,225.97,226.12,11444.0,223.8706,224.0586,223.5935,223.7419,11444.0
2024-12-12 13:05:00,226.12,226.14,225.63,226.05,18587.0,223.7419,223.7617,223.2571,223.6727,18587.0
2024-12-12 13:10:00,225.91,226.16,225.9,226.08,4492.0,223.5341,223.7815,223.5242,223.7023,4492.0
2024-12-12 13:15:00,226.04,226.06,225.85,225.85,2328.0,223.6628,223.6826,223.4748,223.4748,2328.0
2024-12-12 13:20:00,225.98,226.37,225.85,226.25,14869.0,223.6034,223.9893,223.4748,223.8706,14869.0
2024-12-12 13:25:00,226.2,226.42,226.0,226.33,8508.0,223.8211,224.0388,223.6232,223.9497,8508.0
2024-12-12 13:30:00,226.33,226.47,226.25,226.47,4192.0,223.9497,224.0882,223.8706,224.0882,4192.0
2024-12-12 13:35:00,226.38,226.55,226.3,226.55,6274.0,223.9992,224.1674,223.92,224.1674,6274.0
2024-12-12 13:40:00,226.56,226.81,226.41,226.46,10909.0,224.1773,224.4247,224.0289,224.0784,10909.0
2024-12-12 13:45:00,226.46,226.54,226.42,226.45,3865.0,224.0784,224.1575,224.0388,224.0685,3865.0
2024-12-12 13:50:00,226.54,226.6,226.41,226.6,5170.0,224.1575,224.2169,224.0289,224.2169,5170.0
2024-12-12 13:55:00,226.56,226.62,226.28,226.39,6783.0,224.1773,224.2367,223.9002,224.0091,6783.0
2024-12-12 14:00:00,226.39,226.64,226.23,226.59,7806.0,224.0091,224.2565,223.8508,224.207,7806.0
2024-12-12 14:05:00,226.6,227.07,226.6,227.04,91793.0,224.2169,224.6819,224.2169,224.6523,91793.0
2024-12-12 14:10:00,227.14,227.66,227.01,227.66,12623.0,224.7512,225.2657,224.6226,225.2657,12623.0
2024-12-12 14:15:00,227.64,227.99,227.36,227.62,19982.0,225.2459,225.5923,224.9689,225.2262,19982.0
2024-12-12 14:20:00,227.52,227.96,227.43,227.96,12563.0,225.1272,225.5626,225.0382,225.5626,12563.0
2024-12-12 14:25:00,227.91,227.99,227.57,227.64,19844.0,225.5131,225.5923,225.1767,225.2459,19844.0
2024-12-12 14:30:00,227.52,227.61,227.23,227.43,11668.0,225.1272,225.2163,224.8403,225.0382,11668.0
2024-12-12 14:35:00,227.36,227.49,227.3,227.33,7412.0,224.9689,225.0975,224.9095,224.9392,7412.0
2024-12-12 14:40:00,227.39,227.46,227.17,227.37,9953.0,224.9986,225.0678,224.7809,224.9788,9953.0
2024-12-12 14:45:00,227.31,227.61,227.31,227.53,11368.0,224.9194,225.2163,224.9194,225.1371,11368.0
2024-12-12 14:50:00,227.53,227.72,227.45,227.55,15502.0,225.1371,225.3251,225.0579,225.1569,15502.0
2024-12-12 14:55:00,227.54,227.59,226.93,227.18,12252.0,225.147,225.1965,224.5434,224.7908,12252.0
2024-12-12 15:00:00,227.25,227.34,227.1,227.28,21504.0,224.86,224.9491,224.7116,224.8897,21504.0
2024-12-12 15:05:00,227.22,228.13,227.21,227.99,128729.0,224.8304,225.7308,224.8205,225.5923,128729.0
2024-12-12 15:10:00,228.01,228.23,227.95,228.17,16798.0,225.6121,225.8297,225.5527,225.7704,16798.0
2024-12-12 15:15:00,228.1,228.3,227.97,228.13,18441.0,225.7011,225.899,225.5725,225.7308,18441.0
2024-12-12 15:20:00,228.13,228.46,228.09,228.13,21695.0,225.7308,226.0573,225.6912,225.7308,21695.0
2024-12-12 15:25:00,228.09,228.31,228.0,228.11,17968.0,225.6912,225.9089,225.6022,225.711,17968.0
2024-12-12 15:30:00,228.1,228.1,227.81,227.93,10083.0,225.7011,225.7011,225.4142,225.5329,10083.0
2024-12-12 15:35:00,228.01,228.09,227.87,227.94,13466.0,225.6121,225.6912,225.4735,225.5428,13466.0
2024-12-12 15:40:00,227.88,228.1,227.73,227.94,17255.0,225.4834,225.7011,225.335,225.5428,17255.0
2024-12-12 15:45:00,227.96,227.98,227.5,227.56,26805.0,225.5626,225.5824,225.1074,225.1668,26805.0
2024-12-12 15:50:00,227.48,227.87,227.39,227.69,37487.0,225.0876,225.4735,224.9986,225.2954,37487.0
2024-12-12 15:55:00,227.71,227.71,227.09,227.17,139028.0,225.3152,225.3152,224.7017,224.7809,139028.0
2024-12-13 09:30:00,226.75,226.75,225.26,225.7,31261.0,224.3653,224.3653,222.891,223.3263,31261.0
2024-12-13 09:35:00,225.7,225.7,224.41,225.21,9685.0,223.3263,223.3263,222.0499,222.8415,9685.0
2024-12-13 09:40:00,224.64,224.68,224.0,224.59,14342.0,222.2775,222.3171,221.6442,222.228,14342.0
2024-12-13 09:45:00,224.59,224.59,223.56,223.62,9381.0,222.228,222.228,221.2089,221.2682,9381.0
2024-12-13 09:50:00,223.68,223.81,223.15,223.15,6207.0,221.3276,221.4562,220.8032,220.8032,6207.0
2024-12-13 09:55:00,223.15,223.46,222.75,223.46,18480.0,220.8032,221.1099,220.4074,221.1099,18480.0
2024-12-13 10:00:00,223.43,223.46,222.66,222.72,17243.0,221.0802,221.1099,220.3183,220.3777,17243.0
2024-12-13 10:05:00,222.81,223.05,222.6,222.72,9707.0,220.4667,220.7042,220.2589,220.3777,9707.0
2024-12-13 10:10:00,222.54,223.05,222.53,223.05,6476.0,220.1996,220.7042,220.1897,220.7042,6476.0
2024-12-13 10:15:00,222.95,223.88,222.94,223.88,11173.0,220.6053,221.5255,220.5954,221.5255,11173.0
2024-12-13 10:20:00,223.99,224.35,223.61,224.23,19048.0,221.6343,221.9905,221.2583,221.8718,19048.0
2024-12-13 10:25:00,224.22,224.79,223.91,224.51,22566.0,221.8619,222.4259,221.5552,222.1489,22566.0
2024-12-13 10:30:00,224.61,225.38,224.39,225.14,27873.0,222.2478,223.0097,222.0301,222.7722,27873.0
2024-12-13 10:35:00,225.14,225.5,224.84,225.22,23375.0,222.7722,223.1284,222.4754,222.8514,23375.0
2024-12-13 10:40:00,225.26,225.56,224.88,225.2,21001.0,222.891,223.1878,222.515,222.8316,21001.0
2024-12-13 10:45:00,225.33,225.65,225.14,225.49,19492.0,222.9602,223.2769,222.7722,223.1186,19492.0
2024-12-13 10:50:00,225.49,226.23,225.08,225.88,19160.0,223.1186,223.8508,222.7129,223.5045,19160.0
2024-12-13 10:55:00,225.85,226.35,225.84,226.35,21051.0,223.4748,223.9695,223.4649,223.9695,21051.0
2024-12-13 11:00:00,226.35,226.68,226.19,226.66,18840.0,223.9695,224.296,223.8112,224.2762,18840.0
2024-12-13 11:05:00,226.63,226.86,226.32,226.52,16325.0,224.2466,224.4741,223.9398,224.1377,16325.0
2024-12-13 11:10:00,226.52,226.72,226.28,226.43,12022.0,224.1377,224.3356,223.9002,224.0487,12022.0
2024-12-13 11:15:00,226.51,226.71,226.36,226.44,10964.0,224.1278,224.3257,223.9794,224.0586,10964.0
2024-12-13 11:20:00,226.42,226.85,226.41,226.72,37388.0,224.0388,224.4643,224.0289,224.3356,37388.0
2024-12-13 11:25:00,226.82,226.93,226.61,226.93,24946.0,224.4346,224.5434,224.2268,224.5434,24946.0
2024-12-13 11:30:00,226.9,226.98,226.46,226.74,26567.0,224.5137,224.5929,224.0784,224.3554,26567.0
2024-12-13 11:35:00,226.59,226.83,226.51,226.83,10194.0,224.207,224.4445,224.1278,224.4445,10194.0
2024-12-13 11:40:00,226.77,226.93,226.48,226.49,11529.0,224.3851,224.5434,224.0981,224.108,11529.0
2024-12-13 11:45:00,226.56,226.67,226.32,226.32,12925.0,224.1773,224.2861,223.9398,223.9398,12925.0
2024-12-13 11:50:00,226.36,226.51,226.0,226.16,11843.0,223.9794,224.1278,223.6232,223.7815,11843.0
2024-12-13 11:55:00,226.16,226.6,226.14,226.41,13826.0,223.7815,224.2169,223.7617,224.0289,13826.0
2024-12-13 12:00:00,226.47,226.7,226.19,226.63,19949.0,224.0882,224.3158,223.8112,224.2466,19949.0
2024-12-13 12:05:00,226.63,226.63,226.12,226.35,37418.0,224.2466,224.2466,223.7419,223.9695,37418.0
2024-12-13 12:10:00,226.36,226.5,226.16,226.44,37984.0,223.9794,224.1179,223.7815,224.0586,37984.0
2024-12-13 12:15:00,226.44,226.45,226.13,226.35,21892.0,224.0586,224.0685,223.7518,223.9695,21892.0
2024-12-13 12:20:00,226.19,226.24,225.7,225.71,10407.0,223.8112,223.8607,223.3263,223.3362,10407.0
2024-12-13 12:25:00,225.68,226.23,225.41,226.23,21368.0,223.3066,223.8508,223.0394,223.8508,21368.0
2024-12-13 12:30:00,226.24,226.34,226.04,226.12,8470.0,223.8607,223.9596,223.6628,223.7419,8470.0
2024-12-13 12:35:00,226.17,226.22,225.96,226.06,10238.0,223.7914,223.8409,223.5836,223.6826,10238.0
2024-12-13 12:40:00,226.17,226.3,226.03,226.07,15090.0,223.7914,223.92,223.6529,223.6925,15090.0
2024-12-13 12:45:00,226.07,226.4,226.06,226.4,11954.0,223.6925,224.019,223.6826,224.019,11954.0
2024-12-13 12:50:00,226.4,226.46,226.16,226.43,10106.0,224.019,224.0784,223.7815,224.0487,10106.0
2024-12-13 12:55:00,226.49,226.49,226.24,226.29,16160.0,224.108,224.108,223.8607,223.9101,16160.0
2024-12-13 13:00:00,226.31,226.53,226.25,226.53,12289.0,223.9299,224.1476,223.8706,224.1476,12289.0
2024-12-13 13:05:00,226.58,226.85,226.38,226.45,54126.0,224.1971,224.4643,223.9992,224.0685,54126.0
2024-12-13 13:10:00,226.5,226.67,226.36,226.53,34345.0,224.1179,224.2861,223.9794,224.1476,34345.0
2024-12-13 13:15:00,226.47,226.48,226.24,226.38,12251.0,224.0882,224.0981,223.8607,223.9992,12251.0
2024-12-13 13:20:00,226.32,226.45,226.26,226.37,5554.0,223.9398,224.0685,223.8805,223.9893,5554.0
2024-12-13 13:25:00,226.37,226.5,226.24,226.4,14268.0,223.9893,224.1179,223.8607,224.019,14268.0
2024-12-13 13:30:00,226.48,226.5,226.28,226.35,10498.0,224.0981,224.1179,223.9002,223.9695,10498.0
2024-12-13 13:35:00,226.37,226.5,226.28,226.4,6952.0,223.9893,224.1179,223.9002,224.019,6952.0
2024-12-13 13:40:00,226.44,226.52,226.36,226.52,16177.0,224.0586,224.1377,223.9794,224.1377,16177.0
2024-12-13 13:45:00,226.51,226.52,226.34,226.42,10140.0,224.1278,224.1377,223.9596,224.0388,10140.0
2024-12-13 13:50:00,226.38,226.39,226.31,226.37,4898.0,223.9992,224.0091,223.9299,223.9893,4898.0
2024-12-13 13:55:00,226.34,226.35,226.12,226.34,14513.0,223.9596,223.9695,223.7419,223.9596,14513.0
2024-12-13 14:00:00,226.26,226.37,226.2,226.36,4755.0,223.8805,223.9893,223.8211,223.9794,4755.0
2024-12-13 14:05:00,226.32,226.42,226.28,226.4,6405.0,223.9398,224.0388,223.9002,224.019,6405.0
2024-12-13 14:10:00,226.38,226.39,226.17,226.24,9930.0,223.9992,224.0091,223.7914,223.8607,9930.0
2024-12-13 14:15:00,226.19,226.3,225.98,226.22,7993.0,223.8112,223.92,223.6034,223.8409,7993.0
2024-12-13 14:20:00,226.23,226.29,225.86,226.03,14252.0,223.8508,223.9101,223.4847,223.6529,14252.0
2024-12-13 14:25:00,226.09,226.09,225.74,225.85,8169.0,223.7122,223.7122,223.3659,223.4748,8169.0
2024-12-13 14:30:00,225.79,225.79,225.58,225.72,7290.0,223.4154,223.4154,223.2076,223.3461,7290.0
2024-12-13 14:35:00,225.8,225.87,225.7,225.85,6418.0,223.4253,223.4946,223.3263,223.4748,6418.0
2024-12-13 14:40:00,225.86,226.16,225.79,225.97,8496.0,223.4847,223.7815,223.4154,223.5935,8496.0
2024-12-13 14:45:00,226.03,226.09,225.72,226.06,6726.0,223.6529,223.7122,223.3461,223.6826,6726.0
2024-12-13 14:50:00,226.07,226.11,225.93,225.93,5468.0,223.6925,223.732,223.5539,223.5539,5468.0
2024-12-13 14:55:00,225.99,226.06,225.91,226.04,7953.0,223.6133,223.6826,223.5341,223.6628,7953.0
2024-12-13 15:00:00,226.04,226.22,225.93,226.21,14575.0,223.6628,223.8409,223.5539,223.831,14575.0
2024-12-13 15:05:00,226.13,226.24,225.92,225.96,10206.0,223.7518,223.8607,223.544,223.5836,10206.0
2024-12-13 15:10:00,226.0,226.09,225.9,226.08,12634.0,223.6232,223.7122,223.5242,223.7023,12634.0
2024-12-13 15:15:00,226.12,226.23,226.08,226.17,10588.0,223.7419,223.8508,223.7023,223.7914,10588.0
2024-12-13 15:20:00,226.09,226.27,225.97,226.21,12388.0,223.7122,223.8904,223.5935,223.831,12388.0
2024-12-13 15:25:00,226.22,226.22,225.89,226.01,13311.0,223.8409,223.8409,223.5143,223.6331,13311.0
2024-12-13 15:30:00,225.98,226.01,225.74,225.85,24268.0,223.6034,223.6331,223.3659,223.4748,24268.0
2024-12-13 15:35:00,225.84,226.04,225.61,226.02,19043.0,223.4649,223.6628,223.2373,223.643,19043.0
2024-12-13 15:40:00,226.04,226.15,225.94,225.95,29604.0,223.6628,223.7716,223.5638,223.5737,29604.0
2024-12-13 15:45:00,225.96,226.18,225.95,226.18,30239.0,223.5836,223.8013,223.5737,223.8013,30239.0
2024-12-13 15:50:00,226.15,226.54,225.87,225.93,112698.0,223.7716,224.1575,223.4946,223.5539,112698.0
2024-12-13 15:55:00,225.93,226.0,225.41,225.53,175151.0,223.5539,223.6232,223.0394,223.1581,175151.0
2024-12-16 09:30:00,224.3,225.37,223.8,224.94,34803.0,221.9411,222.9998,221.4463,222.5743,34803.0
2024-12-16 09:35:00,224.94,225.6,224.18,225.47,9753.0,222.5743,223.2274,221.8223,223.0988,9753.0
2024-12-16 09:40:00,225.47,226.04,225.28,225.4,8264.0,223.0988,223.6628,222.9108,223.0295,8264.0
2024-12-16 09:45:00,225.68,226.14,225.54,225.77,15167.0,223.3066,223.7617,223.168,223.3956,15167.0
2024-12-16 09:50:00,225.78,226.4,225.77,226.2,13601.0,223.4055,224.019,223.3956,223.8211,13601.0
2024-12-16 09:55:00,226.2,226.78,226.15,226.15,16324.0,223.8211,224.395,223.7716,223.7716,16324.0
2024-12-16 10:00:00,226.23,226.6,226.12,226.43,6761.0,223.8508,224.2169,223.7419,224.0487,6761.0
2024-12-16 10:05:00,226.47,227.38,226.46,226.96,16903.0,224.0882,224.9887,224.0784,224.5731,16903.0
2024-12-16 10:10:00,226.95,227.18,226.7,227.04,10883.0,224.5632,224.7908,224.3158,224.6523,10883.0
2024-12-16 10:15:00,227.04,227.47,227.04,227.4,13798.0,224.6523,225.0777,224.6523,225.0085,13798.0
2024-12-16 10:20:00,227.31,228.0,227.25,228.0,20872.0,224.9194,225.6022,224.86,225.6022,20872.0
2024-12-16 10:25:00,227.97,228.36,227.73,228.23,24643.0,225.5725,225.9584,225.335,225.8297,24643.0
2024-12-16 10:30:00,228.23,228.36,227.86,228.09,14673.0,225.8297,225.9584,225.4636,225.6912,14673.0
2024-12-16 10:35:00,228.09,228.52,228.05,228.47,5414.0,225.6912,226.1167,225.6516,226.0672,5414.0
2024-12-16 10:40:00,228.49,228.8,228.44,228.76,12984.0,226.087,226.3937,226.0375,226.3542,12984.0
2024-12-16 10:45:00,228.76,229.07,228.75,228.85,34358.0,226.3542,226.6609,226.3443,226.4432,34358.0
2024-12-16 10:50:00,228.84,228.84,228.32,228.7,8625.0,226.4333,226.4333,225.9188,226.2948,8625.0
2024-12-16 10:55:00,228.73,229.34,228.66,229.28,13074.0,226.3245,226.9281,226.2552,226.8687,13074.0
2024-12-16 11:00:00,229.34,230.44,229.21,230.32,63051.0,226.9281,228.0165,226.7994,227.8978,63051.0
2024-12-16 11:05:00,230.42,231.15,230.29,231.15,13651.0,227.9967,228.719,227.8681,228.719,13651.0
2024-12-16 11:10:00,231.24,231.74,231.05,231.28,40116.0,228.8081,229.3028,228.6201,228.8477,40116.0
2024-12-16 11:15:00,231.26,231.35,229.89,230.02,22231.0,228.8279,228.9169,227.4723,227.6009,22231.0
2024-12-16 11:20:00,230.13,230.63,229.84,230.03,18862.0,227.7098,228.2045,227.4228,227.6108,18862.0
2024-12-16 11:25:00,229.8,230.05,229.66,229.95,18703.0,227.3832,227.6306,227.2447,227.5316,18703.0
2024-12-16 11:30:00,229.97,229.98,229.7,229.8,20971.0,227.5514,227.5613,227.2843,227.3832,20971.0
2024-12-16 11:35:00,229.8,230.26,229.66,230.15,13270.0,227.3832,227.8384,227.2447,227.7295,13270.0
2024-12-16 11:40:00,230.11,230.22,229.95,230.09,8184.0,227.69,227.7988,227.5316,227.6702,8184.0
2024-12-16 11:45:00,230.21,230.41,230.03,230.35,24162.0,227.7889,227.9868,227.6108,227.9274,24162.0
2024-12-16 11:50:00,230.34,230.35,229.94,230.12,17886.0,227.9175,227.9274,227.5218,227.6999,17886.0
2024-12-16 11:55:00,230.16,230.42,230.09,230.16,8303.0,227.7394,227.9967,227.6702,227.7394,8303.0
2024-12-16 12:00:00,230.22,230.23,229.4,229.51,19040.0,227.7988,227.8087,226.9874,227.0963,19040.0
2024-12-16 12:05:00,229.51,229.84,229.5,229.69,10311.0,227.0963,227.4228,227.0864,227.2744,10311.0
2024-12-16 12:10:00,229.7,229.99,229.66,229.95,22767.0,227.2843,227.5712,227.2447,227.5316,22767.0
2024-12-16 12:15:00,230.02,230.06,229.84,229.87,12016.0,227.6009,227.6405,227.4228,227.4525,12016.0
2024-12-16 12:20:00,229.78,229.89,229.32,229.44,6409.0,227.3634,227.4723,226.9083,227.027,6409.0
2024-12-16 12:25:00,229.26,229.61,229.1,229.61,7188.0,226.8489,227.1952,226.6906,227.1952,7188.0
2024-12-16 12:30:00,229.61,229.96,229.46,229.96,7611.0,227.1952,227.5415,227.0468,227.5415,7611.0
2024-12-16 12:35:00,229.94,229.95,229.69,229.75,6052.0,227.5218,227.5316,227.2744,227.3338,6052.0
2024-12-16 12:40:00,229.7,229.81,229.68,229.8,2512.0,227.2843,227.3931,227.2645,227.3832,2512.0
2024-12-16 12:45:00,229.7,230.13,229.7,229.87,16873.0,227.2843,227.7098,227.2843,227.4525,16873.0
2024-12-16 12:50:00,229.81,229.94,229.72,229.89,3351.0,227.3931,227.5218,227.3041,227.4723,3351.0
2024-12-16 12:55:00,229.84,229.99,229.6,229.76,15626.0,227.4228,227.5712,227.1853,227.3436,15626.0
2024-12-16 13:00:00,229.76,230.03,229.69,230.01,13296.0,227.3436,227.6108,227.2744,227.591,13296.0
2024-12-16 13:05:00,229.92,229.98,229.81,229.98,5225.0,227.502,227.5613,227.3931,227.5613,5225.0
2024-12-16 13:10:00,230.02,230.02,229.66,229.67,14991.0,227.6009,227.6009,227.2447,227.2546,14991.0
2024-12-16 13:15:00,229.75,230.16,229.58,229.91,12799.0,227.3338,227.7394,227.1655,227.4921,12799.0
2024-12-16 13:20:00,229.9,230.01,229.72,229.94,47400.0,227.4822,227.591,227.3041,227.5218,47400.0
2024-12-16 13:25:00,229.82,230.02,229.78,229.89,53986.0,227.403,227.6009,227.3634,227.4723,53986.0
2024-12-16 13:30:00,229.88,230.57,229.87,230.56,13769.0,227.4624,228.1451,227.4525,228.1352,13769.0
2024-12-16 13:35:00,230.5,230.68,230.49,230.54,9561.0,228.0759,228.254,228.066,228.1154,9561.0
2024-12-16 13:40:00,230.59,230.64,230.52,230.59,2359.0,228.1649,228.2144,228.0957,228.1649,2359.0
2024-12-16 13:45:00,230.59,230.64,230.3,230.39,8772.0,228.1649,228.2144,227.878,227.967,8772.0
2024-12-16 13:50:00,230.52,230.94,230.52,230.94,28622.0,228.0957,228.5112,228.0957,228.5112,28622.0
2024-12-16 13:55:00,230.87,230.92,230.47,230.91,12425.0,228.442,228.4914,228.0462,228.4816,12425.0
2024-12-16 14:00:00,230.82,231.06,230.79,230.96,12487.0,228.3925,228.63,228.3628,228.531,12487.0
2024-12-16 14:05:00,231.06,231.24,230.85,231.16,36492.0,228.63,228.8081,228.4222,228.7289,36492.0
2024-12-16 14:10:00,231.06,231.07,230.93,230.99,10132.0,228.63,228.6399,228.5013,228.5607,10132.0
2024-12-16 14:15:00,230.99,231.04,230.55,230.6,17088.0,228.5607,228.6102,228.1253,228.1748,17088.0
2024-12-16 14:20:00,230.64,230.69,230.45,230.59,22139.0,228.2144,228.2639,228.0264,228.1649,22139.0
2024-12-16 14:25:00,230.66,230.73,230.54,230.64,17648.0,228.2342,228.3034,228.1154,228.2144,17648.0
2024-12-16 14:30:00,230.66,230.8,229.94,230.18,31106.0,228.2342,228.3727,227.5218,227.7592,31106.0
2024-12-16 14:35:00,230.22,230.49,230.2,230.34,14869.0,227.7988,228.066,227.779,227.9175,14869.0
2024-12-16 14:40:00,230.39,230.6,230.2,230.6,13791.0,227.967,228.1748,227.779,228.1748,13791.0
2024-12-16 14:45:00,230.5,230.67,230.47,230.48,14544.0,228.0759,228.2441,228.0462,228.0561,14544.0
2024-12-16 14:50:00,230.54,230.77,230.52,230.77,5502.0,228.1154,228.343,228.0957,228.343,5502.0
2024-12-16 14:55:00,230.77,230.87,230.68,230.81,15608.0,228.343,228.442,228.254,228.3826,15608.0
2024-12-16 15:00:00,230.81,230.81,230.58,230.73,11394.0,228.3826,228.3826,228.155,228.3034,11394.0
2024-12-16 15:05:00,230.73,230.81,230.65,230.69,19840.0,228.3034,228.3826,228.2243,228.2639,19840.0
2024-12-16 15:10:00,230.71,230.79,230.42,230.6,18173.0,228.2837,228.3628,227.9967,228.1748,18173.0
2024-12-16 15:15:00,230.54,230.58,229.69,229.73,29390.0,228.1154,228.155,227.2744,227.314,29390.0
2024-12-16 15:20:00,229.68,229.68,228.84,228.92,28889.0,227.2645,227.2645,226.4333,226.5125,28889.0
2024-12-16 15:25:00,228.98,229.23,228.77,228.86,15914.0,226.5719,226.8192,226.3641,226.4531,15914.0
2024-12-16 15:30:00,228.9,229.35,228.85,229.34,22313.0,226.4927,226.938,226.4432,226.9281,22313.0
2024-12-16 15:35:00,229.27,229.27,228.46,228.46,20171.0,226.8588,226.8588,226.0573,226.0573,20171.0
2024-12-16 15:40:00,228.56,228.61,228.3,228.34,20709.0,226.1563,226.2057,225.899,225.9386,20709.0
2024-12-16 15:45:00,228.28,228.67,228.28,228.67,28710.0,225.8792,226.2651,225.8792,226.2651,28710.0
2024-12-16 15:50:00,228.63,228.63,228.06,228.31,58623.0,226.2255,226.2255,225.6615,225.9089,58623.0
2024-12-16 15:55:00,228.31,228.44,227.46,227.57,246560.0,225.9089,226.0375,225.0678,225.1767,246560.0
2024-12-17 09:30:00,226.1,228.51,226.03,228.2,35446.0,223.7221,226.1068,223.6529,225.8001,35446.0
2024-12-17 09:35:00,228.04,229.14,227.66,227.66,7907.0,225.6417,226.7302,225.2657,225.2657,7907.0
2024-12-17 09:40:00,228.01,228.21,227.56,227.85,6089.0,225.6121,225.8099,225.1668,225.4537,6089.0
2024-12-17 09:45:00,227.85,228.6,227.61,228.6,9392.0,225.4537,226.1958,225.2163,226.1958,9392.0
2024-12-17 09:50:00,228.61,228.73,227.49,228.08,20067.0,226.2057,226.3245,225.0975,225.6813,20067.0
2024-12-17 09:55:00,228.08,228.73,227.7,228.09,20906.0,225.6813,226.3245,225.3053,225.6912,20906.0
2024-12-17 10:00:00,228.28,228.64,227.89,228.49,16137.0,225.8792,226.2354,225.4933,226.087,16137.0
2024-12-17 10:05:00,228.35,228.46,227.51,227.56,12494.0,225.9485,226.0573,225.1173,225.1668,12494.0
2024-12-17 10:10:00,227.36,227.77,227.21,227.59,11548.0,224.9689,225.3746,224.8205,225.1965,11548.0
2024-12-17 10:15:00,227.63,228.14,227.63,227.86,13356.0,225.236,225.7407,225.236,225.4636,13356.0
2024-12-17 10:20:00,227.96,228.25,227.61,227.62,10047.0,225.5626,225.8495,225.2163,225.2262,10047.0
2024-12-17 10:25:00,227.59,227.61,227.41,227.44,5047.0,225.1965,225.2163,225.0184,225.048,5047.0
2024-12-17 10:30:00,227.49,227.49,226.81,226.98,7874.0,225.0975,225.0975,224.4247,224.5929,7874.0
2024-12-17 10:35:00,226.98,227.18,226.62,226.87,16398.0,224.5929,224.7908,224.2367,224.484,16398.0
2024-12-17 10:40:00,226.87,226.87,226.26,226.59,12250.0,224.484,224.484,223.8805,224.207,12250.0
2024-12-17 10:45:00,226.5,226.63,226.05,226.15,9084.0,224.1179,224.2466,223.6727,223.7716,9084.0
2024-12-17 10:50:00,226.23,226.23,225.09,225.24,8432.0,223.8508,223.8508,222.7228,222.8712,8432.0
2024-12-17 10:55:00,225.38,225.39,224.99,225.0,7941.0,223.0097,223.0196,222.6238,222.6337,7941.0
2024-12-17 11:00:00,225.12,225.12,224.43,224.78,6717.0,222.7524,222.7524,222.0697,222.416,6717.0
2024-12-17 11:05:00,224.85,225.04,224.44,224.51,13762.0,222.4853,222.6733,222.0796,222.1489,13762.0
2024-12-17 11:10:00,224.65,224.79,223.74,224.0,13751.0,222.2874,222.4259,221.387,221.6442,13751.0
2024-12-17 11:15:00,223.81,224.07,223.67,223.92,9940.0,221.4562,221.7135,221.3177,221.5651,9940.0
2024-12-17 11:20:00,223.92,224.1,223.41,223.58,8915.0,221.5651,221.7432,221.0604,221.2286,8915.0
2024-12-17 11:25:00,223.74,223.74,223.41,223.63,10043.0,221.387,221.387,221.0604,221.2781,10043.0
2024-12-17 11:30:00,223.74,224.45,223.72,224.01,20789.0,221.387,222.0895,221.3672,221.6541,20789.0
2024-12-17 11:35:00,224.17,224.44,224.08,224.41,10072.0,221.8124,222.0796,221.7234,222.0499,10072.0
2024-12-17 11:40:00,224.39,224.75,224.35,224.72,15668.0,222.0301,222.3863,221.9905,222.3567,15668.0
2024-12-17 11:45:00,224.74,225.28,224.74,225.15,6506.0,222.3764,222.9108,222.3764,222.7821,6506.0
2024-12-17 11:50:00,225.26,225.88,225.11,225.64,14749.0,222.891,223.5045,222.7426,223.267,14749.0
2024-12-17 11:55:00,225.83,226.19,225.71,226.16,7035.0,223.455,223.8112,223.3362,223.7815,7035.0
2024-12-17 12:00:00,226.16,226.33,225.94,226.04,9883.0,223.7815,223.9497,223.5638,223.6628,9883.0
2024-12-17 12:05:00,225.89,226.03,225.6,225.6,5755.0,223.5143,223.6529,223.2274,223.2274,5755.0
2024-12-17 12:10:00,225.6,225.67,225.36,225.43,3749.0,223.2274,223.2967,222.9899,223.0592,3749.0
2024-12-17 12:15:00,225.5,225.52,225.1,225.34,8594.0,223.1284,223.1482,222.7327,222.9701,8594.0
2024-12-17 12:20:00,225.36,225.66,225.29,225.66,4397.0,222.9899,223.2868,222.9207,223.2868,4397.0
2024-12-17 12:25:00,225.65,225.66,225.01,225.14,5841.0,223.2769,223.2868,222.6436,222.7722,5841.0
2024-12-17 12:30:00,225.21,225.48,225.2,225.37,10158.0,222.8415,223.1087,222.8316,222.9998,10158.0
2024-12-17 12:35:00,225.4,225.44,224.96,225.19,14714.0,223.0295,223.0691,222.5941,222.8217,14714.0
2024-12-17 12:40:00,225.22,225.58,225.02,225.11,10167.0,222.8514,223.2076,222.6535,222.7426,10167.0
2024-12-17 12:45:00,224.94,225.06,224.7,224.7,4795.0,222.5743,222.6931,222.3369,222.3369,4795.0
2024-12-17 12:50:00,224.81,224.97,224.78,224.97,10605.0,222.4457,222.604,222.416,222.604,10605.0
2024-12-17 12:55:00,224.85,225.35,224.74,225.29,20953.0,222.4853,222.98,222.3764,222.9207,20953.0
2024-12-17 13:00:00,225.29,225.44,225.16,225.17,10456.0,222.9207,223.0691,222.792,222.8019,10456.0
2024-12-17 13:05:00,225.16,225.16,224.77,225.0,12338.0,222.792,222.792,222.4061,222.6337,12338.0
2024-12-17 13:10:00,225.0,225.07,224.67,225.0,9500.0,222.6337,222.703,222.3072,222.6337,9500.0
2024-12-17 13:15:00,225.0,225.05,224.78,225.02,9778.0,222.6337,222.6832,222.416,222.6535,9778.0
2024-12-17 13:20:00,225.02,225.38,225.01,225.08,16982.0,222.6535,223.0097,222.6436,222.7129,16982.0
2024-12-17 13:25:00,225.11,225.58,225.08,225.48,17475.0,222.7426,223.2076,222.7129,223.1087,17475.0
2024-12-17 13:30:00,225.4,225.74,225.15,225.15,16490.0,223.0295,223.3659,222.7821,222.7821,16490.0
2024-12-17 13:35:00,225.33,226.45,225.33,226.21,19265.0,222.9602,224.0685,222.9602,223.831,19265.0
2024-12-17 13:40:00,226.16,226.38,225.84,225.96,34746.0,223.7815,223.9992,223.4649,223.5836,34746.0
2024-12-17 13:45:00,225.93,226.19,225.82,226.03,10170.0,223.5539,223.8112,223.4451,223.6529,10170.0
2024-12-17 13:50:00,225.85,226.0,225.12,225.12,48405.0,223.4748,223.6232,222.7524,222.7524,48405.0
2024-12-17 13:55:00,225.1,225.19,224.82,224.82,10361.0,222.7327,222.8217,222.4556,222.4556,10361.0
2024-12-17 14:00:00,224.94,225.33,224.85,224.85,7205.0,222.5743,222.9602,222.4853,222.4853,7205.0
2024-12-17 14:05:00,224.97,225.26,224.83,224.97,5812.0,222.604,222.891,222.4655,222.604,5812.0
2024-12-17 14:10:00,224.82,225.09,224.78,224.81,6014.0,222.4556,222.7228,222.416,222.4457,6014.0
2024-12-17 14:15:00,224.94,224.94,224.78,224.87,15858.0,222.5743,222.5743,222.416,222.5051,15858.0
2024-12-17 14:20:00,224.78,225.02,224.51,224.62,11976.0,222.416,222.6535,222.1489,222.2577,11976.0
2024-12-17 14:25:00,224.62,224.72,224.53,224.61,7388.0,222.2577,222.3567,222.1687,222.2478,7388.0
2024-12-17 14:30:00,224.55,224.91,224.55,224.69,11309.0,222.1884,222.5447,222.1884,222.327,11309.0
2024-12-17 14:35:00,224.57,224.61,224.22,224.41,8722.0,222.2082,222.2478,221.8619,222.0499,8722.0
2024-12-17 14:40:00,224.42,224.46,224.17,224.31,14146.0,222.0598,222.0994,221.8124,221.951,14146.0
2024-12-17 14:45:00,224.22,224.57,224.13,224.13,13984.0,221.8619,222.2082,221.7729,221.7729,13984.0
2024-12-17 14:50:00,224.18,224.57,224.17,224.57,10844.0,221.8223,222.2082,221.8124,222.2082,10844.0
2024-12-17 14:55:00,224.51,224.81,224.43,224.81,6714.0,222.1489,222.4457,222.0697,222.4457,6714.0
2024-12-17 15:00:00,224.81,225.0,224.6,224.7,11644.0,222.4457,222.6337,222.2379,222.3369,11644.0
2024-12-17 15:05:00,224.67,224.76,224.4,224.4,5662.0,222.3072,222.3962,222.04,222.04,5662.0
2024-12-17 15:10:00,224.28,224.52,224.28,224.46,9938.0,221.9213,222.1588,221.9213,222.0994,9938.0
2024-12-17 15:15:00,224.39,224.5,224.18,224.39,10232.0,222.0301,222.139,221.8223,222.0301,10232.0
2024-12-17 15:20:00,224.39,224.67,224.28,224.64,13108.0,222.0301,222.3072,221.9213,222.2775,13108.0
2024-12-17 15:25:00,224.59,224.67,224.34,224.5,8959.0,222.228,222.3072,221.9806,222.139,8959.0
2024-12-17 15:30:00,224.43,224.77,224.21,224.77,35444.0,222.0697,222.4061,221.852,222.4061,35444.0
2024-12-17 15:35:00,224.78,225.08,224.59,224.85,27260.0,222.416,222.7129,222.228,222.4853,27260.0
2024-12-17 15:40:00,224.95,225.08,224.84,224.92,16649.0,222.5842,222.7129,222.4754,222.5545,16649.0
2024-12-17 15:45:00,224.92,225.31,224.92,225.27,28495.0,222.5545,222.9404,222.5545,222.9009,28495.0
2024-12-17 15:50:00,225.25,225.83,225.25,225.62,57772.0,222.8811,223.455,222.8811,223.2472,57772.0
2024-12-17 15:55:00,225.6,226.14,225.51,225.68,164039.0,223.2274,223.7617,223.1383,223.3066,164039.0
2024-12-18 09:30:00,227.32,228.72,226.88,227.43,48653.0,224.9293,226.3146,224.4939,225.0382,48653.0
2024-12-18 09:35:00,227.54,227.67,226.38,226.38,8373.0,225.147,225.2756,223.9992,223.9992,8373.0
2024-12-18 09:40:00,226.53,226.72,226.03,226.15,11200.0,224.1476,224.3356,223.6529,223.7716,11200.0
2024-12-18 09:45:00,226.32,227.0,226.32,226.72,12426.0,223.9398,224.6127,223.9398,224.3356,12426.0
2024-12-18 09:50:00,226.52,227.52,226.52,227.34,19606.0,224.1377,225.1272,224.1377,224.9491,19606.0
2024-12-18 09:55:00,227.28,227.55,227.01,227.43,12214.0,224.8897,225.1569,224.6226,225.0382,12214.0
2024-12-18 10:00:00,227.21,227.38,226.79,226.9,22647.0,224.8205,224.9887,224.4049,224.5137,22647.0
2024-12-18 10:05:00,226.9,227.04,226.2,226.91,26788.0,224.5137,224.6523,223.8211,224.5236,26788.0
2024-12-18 10:10:00,227.01,227.32,226.78,226.98,14320.0,224.6226,224.9293,224.395,224.5929,14320.0
2024-12-18 10:15:00,226.77,227.39,226.69,227.31,15587.0,224.3851,224.9986,224.3059,224.9194,15587.0
2024-12-18 10:20:00,227.38,227.79,227.3,227.39,9175.0,224.9887,225.3944,224.9095,224.9986,9175.0
2024-12-18 10:25:00,227.4,227.4,226.24,226.28,82461.0,225.0085,225.0085,223.8607,223.9002,82461.0
2024-12-18 10:30:00,226.27,227.06,226.11,226.47,21419.0,223.8904,224.672,223.732,224.0882,21419.0
2024-12-18 10:35:00,226.73,226.96,226.11,226.14,8900.0,224.3455,224.5731,223.732,223.7617,8900.0
2024-12-18 10:40:00,226.33,226.9,226.2,226.88,14890.0,223.9497,224.5137,223.8211,224.4939,14890.0
2024-12-18 10:45:00,226.87,227.11,226.46,227.01,12997.0,224.484,224.7215,224.0784,224.6226,12997.0
2024-12-18 10:50:00,227.04,227.35,226.89,227.05,24622.0,224.6523,224.959,224.5038,224.6621,24622.0
2024-12-18 10:55:00,227.06,227.33,226.73,227.02,15556.0,224.672,224.9392,224.3455,224.6325,15556.0
2024-12-18 11:00:00,227.1,227.13,226.5,226.6,22452.0,224.7116,224.7413,224.1179,224.2169,22452.0
2024-12-18 11:05:00,226.61,226.93,226.56,226.78,10161.0,224.2268,224.5434,224.1773,224.395,10161.0
2024-12-18 11:10:00,226.88,227.09,226.77,226.96,12495.0,224.4939,224.7017,224.3851,224.5731,12495.0
2024-12-18 11:15:00,226.9,227.17,226.83,227.11,20708.0,224.5137,224.7809,224.4445,224.7215,20708.0
2024-12-18 11:20:00,227.15,227.54,227.01,227.3,26057.0,224.7611,225.147,224.6226,224.9095,26057.0
2024-12-18 11:25:00,227.31,227.56,227.23,227.34,11992.0,224.9194,225.1668,224.8403,224.9491,11992.0
2024-12-18 11:30:00,227.34,227.83,227.22,227.73,12540.0,224.9491,225.4339,224.8304,225.335,12540.0
2024-12-18 11:35:00,227.78,228.09,227.78,227.95,9985.0,225.3845,225.6912,225.3845,225.5527,9985.0
2024-12-18 11:40:00,228.0,228.19,227.81,227.81,24494.0,225.6022,225.7902,225.4142,225.4142,24494.0
2024-12-18 11:45:00,227.89,228.17,227.69,227.69,14422.0,225.4933,225.7704,225.2954,225.2954,14422.0
2024-12-18 11:50:00,227.79,227.98,227.73,227.9,5411.0,225.3944,225.5824,225.335,225.5032,5411.0
2024-12-18 11:55:00,227.86,227.93,227.64,227.67,7020.0,225.4636,225.5329,225.2459,225.2756,7020.0
2024-12-18 12:00:00,227.72,228.15,227.65,228.1,96025.0,225.3251,225.7506,225.2558,225.7011,96025.0
2024-12-18 12:05:00,228.15,228.53,228.01,228.51,12515.0,225.7506,226.1266,225.6121,226.1068,12515.0
2024-12-18 12:10:00,228.52,228.93,228.07,228.07,22949.0,226.1167,226.5224,225.6714,225.6714,22949.0
2024-12-18 12:15:00,228.06,228.55,227.99,228.4,25079.0,225.6615,226.1464,225.5923,225.998,25079.0
2024-12-18 12:20:00,228.34,228.39,228.03,228.09,4353.0,225.9386,225.9881,225.6318,225.6912,4353.0
2024-12-18 12:25:00,228.09,228.2,227.99,228.08,7896.0,225.6912,225.8001,225.5923,225.6813,7896.0
2024-12-18 12:30:00,228.0,228.18,227.91,228.08,15250.0,225.6022,225.7803,225.5131,225.6813,15250.0
2024-12-18 12:35:00,228.15,228.5,228.13,228.22,12045.0,225.7506,226.0969,225.7308,225.8198,12045.0
2024-12-18 12:40:00,228.3,228.32,227.98,228.01,8600.0,225.899,225.9188,225.5824,225.6121,8600.0
2024-12-18 12:45:00,228.06,228.11,227.82,228.03,8553.0,225.6615,225.711,225.4241,225.6318,8553.0
2024-12-18 12:50:00,228.06,228.06,227.55,227.79,5800.0,225.6615,225.6615,225.1569,225.3944,5800.0
2024-12-18 12:55:00,227.8,228.06,227.78,227.88,11276.0,225.4043,225.6615,225.3845,225.4834,11276.0
2024-12-18 13:00:00,227.91,227.91,227.68,227.69,5047.0,225.5131,225.5131,225.2855,225.2954,5047.0
2024-12-18 13:05:00,227.66,227.81,227.39,227.81,8518.0,225.2657,225.4142,224.9986,225.4142,8518.0
2024-12-18 13:10:00,227.78,227.92,227.45,227.59,12797.0,225.3845,225.523,225.0579,225.1965,12797.0
2024-12-18 13:15:00,227.61,227.68,227.36,227.47,7237.0,225.2163,225.2855,224.9689,225.0777,7237.0
2024-12-18 13:20:00,227.47,227.59,227.41,227.52,8344.0,225.0777,225.1965,225.0184,225.1272,8344.0
2024-12-18 13:25:00,227.48,227.53,227.1,227.28,11451.0,225.0876,225.1371,224.7116,224.8897,11451.0
2024-12-18 13:30:00,227.2,227.29,227.01,227.28,8680.0,224.8106,224.8996,224.6226,224.8897,8680.0
2024-12-18 13:35:00,227.27,227.28,226.9,226.9,6958.0,224.8798,224.8897,224.5137,224.5137,6958.0
2024-12-18 13:40:00,226.99,227.05,226.06,226.3,46524.0,224.6028,224.6621,223.6826,223.92,46524.0
2024-12-18 13:45:00,226.25,226.44,225.98,226.39,11285.0,223.8706,224.0586,223.6034,224.0091,11285.0
2024-12-18 13:50:00,226.43,226.48,225.79,226.22,29089.0,224.0487,224.0981,223.4154,223.8409,29089.0
2024-12-18 13:55:00,226.25,226.65,226.21,226.46,7856.0,223.8706,224.2664,223.831,224.0784,7856.0
2024-12-18 14:00:00,226.36,226.64,226.0,226.32,16229.0,223.9794,224.2565,223.6232,223.9398,16229.0
2024-12-18 14:05:00,226.33,226.43,225.93,225.94,45929.0,223.9497,224.0487,223.5539,223.5638,45929.0
2024-12-18 14:10:00,225.82,225.82,225.46,225.64,8912.0,223.4451,223.4451,223.0889,223.267,8912.0
2024-12-18 14:15:00,225.73,225.77,225.42,225.48,21920.0,223.356,223.3956,223.0493,223.1087,21920.0
2024-12-18 14:20:00,225.53,225.76,225.46,225.63,23222.0,223.1581,223.3857,223.0889,223.2571,23222.0
2024-12-18 14:25:00,225.64,226.01,225.64,225.85,32082.0,223.267,223.6331,223.267,223.4748,32082.0
2024-12-18 14:30:00,225.84,225.97,225.57,225.94,45600.0,223.4649,223.5935,223.1977,223.5638,45600.0
2024-12-18 14:35:00,225.91,226.14,225.91,225.99,11843.0,223.5341,223.7617,223.5341,223.6133,11843.0
2024-12-18 14:40:00,226.04,226.17,225.67,225.74,17727.0,223.6628,223.7914,223.2967,223.3659,17727.0
2024-12-18 14:45:00,225.69,225.9,225.13,225.18,15208.0,223.3165,223.5242,222.7623,222.8118,15208.0
2024-12-18 14:50:00,225.27,225.27,224.85,225.07,21356.0,222.9009,222.9009,222.4853,222.703,21356.0
2024-12-18 14:55:00,225.07,225.24,224.74,225.09,22848.0,222.703,222.8712,222.3764,222.7228,22848.0
2024-12-18 15:00:00,225.13,225.57,225.02,225.19,16469.0,222.7623,223.1977,222.6535,222.8217,16469.0
2024-12-18 15:05:00,225.22,226.11,224.96,226.11,37886.0,222.8514,223.732,222.5941,223.732,37886.0
2024-12-18 15:10:00,226.05,226.16,225.69,225.69,23239.0,223.6727,223.7815,223.3165,223.3165,23239.0
2024-12-18 15:15:00,225.69,225.96,225.47,225.89,28005.0,223.3165,223.5836,223.0988,223.5143,28005.0
2024-12-18 15:20:00,225.8,226.26,225.71,225.87,18479.0,223.4253,223.8805,223.3362,223.4946,18479.0
2024-12-18 15:25:00,225.87,226.01,225.62,225.84,26068.0,223.4946,223.6331,223.2472,223.4649,26068.0
2024-12-18 15:30:00,225.91,225.94,225.66,225.75,29297.0,223.5341,223.5638,223.2868,223.3758,29297.0
2024-12-18 15:35:00,225.73,225.76,225.45,225.52,30693.0,223.356,223.3857,223.079,223.1482,30693.0
2024-12-18 15:40:00,225.51,225.61,224.77,224.86,49409.0,223.1383,223.2373,222.4061,222.4952,49409.0
2024-12-18 15:45:00,224.8,225.23,224.62,224.95,56652.0,222.4358,222.8613,222.2577,222.5842,56652.0
2024-12-18 15:50:00,224.89,224.9,224.15,224.47,57379.0,222.5249,222.5348,221.7926,222.1093,57379.0
2024-12-18 15:55:00,224.41,224.58,223.94,224.06,196423.0,222.0499,222.2181,221.5849,221.7036,196423.0
2024-12-19 09:30:00,223.33,225.29,222.82,225.12,43772.0,220.9813,222.9207,220.4766,222.7524,43772.0
2024-12-19 09:35:00,225.35,225.35,223.58,224.34,8926.0,222.98,222.98,221.2286,221.9806,8926.0
2024-12-19 09:40:00,224.32,224.32,223.26,223.42,10961.0,221.9609,221.9609,220.912,221.0703,10961.0
2024-12-19 09:45:00,223.41,223.88,222.9,223.22,35257.0,221.0604,221.5255,220.5558,220.8724,35257.0
2024-12-19 09:50:00,223.17,224.07,223.06,224.03,23182.0,220.823,221.7135,220.7141,221.6739,23182.0
2024-12-19 09:55:00,224.06,224.33,223.78,224.16,15630.0,221.7036,221.9708,221.4265,221.8025,15630.0
2024-12-19 10:00:00,224.18,224.49,223.9,224.12,18933.0,221.8223,222.1291,221.5453,221.763,18933.0
2024-12-19 10:05:00,224.19,224.7,224.04,224.26,20667.0,221.8322,222.3369,221.6838,221.9015,20667.0
2024-12-19 10:10:00,224.24,224.34,223.32,223.39,26199.0,221.8817,221.9806,220.9714,221.0406,26199.0
2024-12-19 10:15:00,223.42,224.19,223.32,224.02,27049.0,221.0703,221.8322,220.9714,221.664,27049.0
2024-12-19 10:20:00,224.07,224.15,223.62,223.81,10859.0,221.7135,221.7926,221.2682,221.4562,10859.0
2024-12-19 10:25:00,223.74,224.06,223.57,223.82,15780.0,221.387,221.7036,221.2187,221.4661,15780.0
2024-12-19 10:30:00,223.9,224.27,223.68,223.82,12712.0,221.5453,221.9114,221.3276,221.4661,12712.0
2024-12-19 10:35:00,223.88,224.25,223.79,224.05,22993.0,221.5255,221.8916,221.4364,221.6937,22993.0
2024-12-19 10:40:00,224.05,224.22,223.68,224.09,13131.0,221.6937,221.8619,221.3276,221.7333,13131.0
2024-12-19 10:45:00,223.84,223.84,223.35,223.7,19468.0,221.4859,221.4859,221.0011,221.3474,19468.0
2024-12-19 10:50:00,223.73,223.83,223.45,223.55,13777.0,221.3771,221.476,221.1,221.199,13777.0
2024-12-19 10:55:00,223.67,223.82,223.53,223.6,5900.0,221.3177,221.4661,221.1792,221.2484,5900.0
2024-12-19 11:00:00,223.58,223.67,223.36,223.42,24795.0,221.2286,221.3177,221.011,221.0703,24795.0
2024-12-19 11:05:00,223.42,223.56,223.08,223.56,20512.0,221.0703,221.2089,220.7339,221.2089,20512.0
2024-12-19 11:10:00,223.51,223.77,223.5,223.64,12294.0,221.1594,221.4166,221.1495,221.288,12294.0
2024-12-19 11:15:00,223.68,223.85,223.47,223.83,14551.0,221.3276,221.4958,221.1198,221.476,14551.0
2024-12-19 11:20:00,223.85,224.01,223.64,224.01,14478.0,221.4958,221.6541,221.288,221.6541,14478.0
2024-12-19 11:25:00,224.05,224.34,223.77,224.05,33973.0,221.6937,221.9806,221.4166,221.6937,33973.0
2024-12-19 11:30:00,224.08,224.08,223.84,223.84,12055.0,221.7234,221.7234,221.4859,221.4859,12055.0
2024-12-19 11:35:00,223.93,223.97,223.62,223.62,8704.0,221.575,221.6145,221.2682,221.2682,8704.0
2024-12-19 11:40:00,223.61,223.93,223.51,223.93,11564.0,221.2583,221.575,221.1594,221.575,11564.0
2024-12-19 11:45:00,223.85,224.09,223.81,223.83,15486.0,221.4958,221.7333,221.4562,221.476,15486.0
2024-12-19 11:50:00,224.0,224.04,223.73,223.88,12520.0,221.6442,221.6838,221.3771,221.5255,12520.0
2024-12-19 11:55:00,223.78,223.86,223.71,223.79,8971.0,221.4265,221.5057,221.3573,221.4364,8971.0
2024-12-19 12:00:00,223.82,223.96,223.73,223.96,10322.0,221.4661,221.6046,221.3771,221.6046,10322.0
2024-12-19 12:05:00,223.94,224.05,223.83,223.91,13745.0,221.5849,221.6937,221.476,221.5552,13745.0
2024-12-19 12:10:00,223.95,224.05,223.89,223.89,14965.0,221.5948,221.6937,221.5354,221.5354,14965.0
2024-12-19 12:15:00,223.94,224.48,223.89,224.25,15946.0,221.5849,222.1192,221.5354,221.8916,15946.0
2024-12-19 12:20:00,224.33,224.34,223.91,224.01,14220.0,221.9708,221.9806,221.5552,221.6541,14220.0
2024-12-19 12:25:00,224.04,224.25,223.98,224.16,9798.0,221.6838,221.8916,221.6244,221.8025,9798.0
2024-12-19 12:30:00,224.19,224.19,223.92,223.92,14120.0,221.8322,221.8322,221.5651,221.5651,14120.0
2024-12-19 12:35:00,223.98,224.3,223.88,224.17,21822.0,221.6244,221.9411,221.5255,221.8124,21822.0
2024-12-19 12:40:00,224.2,224.52,224.06,224.44,15410.0,221.8421,222.1588,221.7036,222.0796,15410.0
2024-12-19 12:45:00,224.43,224.51,223.89,223.92,12986.0,222.0697,222.1489,221.5354,221.5651,12986.0
2024-12-19 12:50:00,223.88,224.15,223.81,224.0,13681.0,221.5255,221.7926,221.4562,221.6442,13681.0
2024-12-19 12:55:00,223.91,224.03,223.85,223.96,9949.0,221.5552,221.6739,221.4958,221.6046,9949.0
2024-12-19 13:00:00,223.96,224.0,223.74,223.84,12317.0,221.6046,221.6442,221.387,221.4859,12317.0
2024-12-19 13:05:00,223.91,224.3,223.89,224.3,13726.0,221.5552,221.9411,221.5354,221.9411,13726.0
2024-12-19 13:10:00,224.29,224.76,224.27,224.46,20708.0,221.9312,222.3962,221.9114,222.0994,20708.0
2024-12-19 13:15:00,224.42,224.84,224.35,224.49,20526.0,222.0598,222.4754,221.9905,222.1291,20526.0
2024-12-19 13:20:00,224.56,224.88,224.46,224.86,57279.0,222.1983,222.515,222.0994,222.4952,57279.0
2024-12-19 13:25:00,224.74,225.26,224.74,225.26,19347.0,222.3764,222.891,222.3764,222.891,19347.0
2024-12-19 13:30:00,225.27,225.8,225.17,225.52,17629.0,222.9009,223.4253,222.8019,223.1482,17629.0
2024-12-19 13:35:00,225.38,225.56,225.3,225.5,14870.0,223.0097,223.1878,222.9306,223.1284,14870.0
2024-12-19 13:40:00,225.52,225.54,225.16,225.32,8317.0,223.1482,223.168,222.792,222.9503,8317.0
2024-12-19 13:45:00,225.33,225.46,225.3,225.34,14046.0,222.9602,223.0889,222.9306,222.9701,14046.0
2024-12-19 13:50:00,225.37,225.49,225.13,225.22,16896.0,222.9998,223.1186,222.7623,222.8514,16896.0
2024-12-19 13:55:00,225.17,225.26,225.0,225.22,16469.0,222.8019,222.891,222.6337,222.8514,16469.0
2024-12-19 14:00:00,225.21,225.31,224.86,225.02,48588.0,222.8415,222.9404,222.4952,222.6535,48588.0
2024-12-19 14:05:00,225.02,225.14,224.43,224.43,16148.0,222.6535,222.7722,222.0697,222.0697,16148.0
2024-12-19 14:10:00,224.6,224.64,224.28,224.34,18334.0,222.2379,222.2775,221.9213,221.9806,18334.0
2024-12-19 14:15:00,224.34,224.59,224.29,224.55,10453.0,221.9806,222.228,221.9312,222.1884,10453.0
2024-12-19 14:20:00,224.58,224.59,224.33,224.55,16008.0,222.2181,222.228,221.9708,222.1884,16008.0
2024-12-19 14:25:00,224.55,224.73,224.32,224.51,16799.0,222.1884,222.3665,221.9609,222.1489,16799.0
2024-12-19 14:30:00,224.5,224.51,224.24,224.31,14356.0,222.139,222.1489,221.8817,221.951,14356.0
2024-12-19 14:35:00,224.35,224.51,224.29,224.39,10534.0,221.9905,222.1489,221.9312,222.0301,10534.0
2024-12-19 14:40:00,224.36,224.36,224.19,224.24,12253.0,222.0004,222.0004,221.8322,221.8817,12253.0
2024-12-19 14:45:00,224.28,224.49,224.05,224.27,20784.0,221.9213,222.1291,221.6937,221.9114,20784.0
2024-12-19 14:50:00,224.31,224.6,224.2,224.45,14678.0,221.951,222.2379,221.8421,222.0895,14678.0
2024-12-19 14:55:00,224.44,224.45,224.14,224.19,10480.0,222.0796,222.0895,221.7828,221.8322,10480.0
2024-12-19 15:00:00,224.23,224.31,223.98,224.11,13328.0,221.8718,221.951,221.6244,221.7531,13328.0
2024-12-19 15:05:00,224.06,224.15,223.95,224.15,17634.0,221.7036,221.7926,221.5948,221.7926,17634.0
2024-12-19 15:10:00,224.14,224.29,224.1,224.14,15306.0,221.7828,221.9312,221.7432,221.7828,15306.0
2024-12-19 15:15:00,224.13,224.2,223.91,223.94,18048.0,221.7729,221.8421,221.5552,221.5849,18048.0
2024-12-19 15:20:00,223.95,224.34,223.9,224.18,18283.0,221.5948,221.9806,221.5453,221.8223,18283.0
2024-12-19 15:25:00,224.18,224.2,223.98,224.1,17241.0,221.8223,221.8421,221.6244,221.7432,17241.0
2024-12-19 15:30:00,224.09,224.12,223.81,224.01,17199.0,221.7333,221.763,221.4562,221.6541,17199.0
2024-12-19 15:35:00,224.02,224.18,223.78,224.15,22476.0,221.664,221.8223,221.4265,221.7926,22476.0
2024-12-19 15:40:00,224.17,224.5,224.07,224.48,26291.0,221.8124,222.139,221.7135,222.1192,26291.0
2024-12-19 15:45:00,224.4,224.56,224.3,224.5,29412.0,222.04,222.1983,221.9411,222.139,29412.0
2024-12-19 15:50:00,224.52,224.59,223.93,224.04,50703.0,222.1588,222.228,221.575,221.6838,50703.0
2024-12-19 15:55:00,224.08,224.37,223.72,223.81,136740.0,221.7234,222.0103,221.3672,221.4562,136740.0
2024-12-20 09:30:00,223.96,225.99,223.51,225.62,180274.0,221.6046,223.6133,221.1594,223.2472,180274.0
2024-12-20 09:35:00,225.27,226.04,224.69,224.73,10676.0,222.9009,223.6628,222.327,222.3665,10676.0
2024-12-20 09:40:00,224.97,225.42,224.29,225.09,17765.0,222.604,223.0493,221.9312,222.7228,17765.0
2024-12-20 09:45:00,224.93,225.31,224.27,225.06,12031.0,222.5644,222.9404,221.9114,222.6931,12031.0
2024-12-20 09:50:00,224.83,224.99,224.45,224.82,4476.0,222.4655,222.6238,222.0895,222.4556,4476.0
2024-12-20 09:55:00,224.39,224.9,224.15,224.67,10314.0,222.0301,222.5348,221.7926,222.3072,10314.0
2024-12-20 10:00:00,224.73,224.74,224.07,224.56,13114.0,222.3665,222.3764,221.7135,222.1983,13114.0
2024-12-20 10:05:00,224.56,224.84,224.2,224.56,17737.0,222.1983,222.4754,221.8421,222.1983,17737.0
2024-12-20 10:10:00,224.42,224.78,224.33,224.72,6906.0,222.0598,222.416,221.9708,222.3567,6906.0
2024-12-20 10:15:00,224.72,224.94,224.72,224.73,6842.0,222.3567,222.5743,222.3567,222.3665,6842.0
2024-12-20 10:20:00,224.78,225.23,224.64,225.16,28531.0,222.416,222.8613,222.2775,222.792,28531.0
2024-12-20 10:25:00,225.06,225.94,225.05,225.94,9349.0,222.6931,223.5638,222.6832,223.5638,9349.0
2024-12-20 10:30:00,225.95,226.31,225.85,226.06,5932.0,223.5737,223.9299,223.4748,223.6826,5932.0
2024-12-20 10:35:00,226.08,226.4,225.69,226.0,7678.0,223.7023,224.019,223.3165,223.6232,7678.0
2024-12-20 10:40:00,226.0,226.61,225.94,226.43,11129.0,223.6232,224.2268,223.5638,224.0487,11129.0
2024-12-20 10:45:00,226.52,226.77,226.38,226.64,6341.0,224.1377,224.3851,223.9992,224.2565,6341.0
2024-12-20 10:50:00,226.78,226.82,226.55,226.79,5669.0,224.395,224.4346,224.1674,224.4049,5669.0
2024-12-20 10:55:00,226.75,226.75,226.38,226.39,7674.0,224.3653,224.3653,223.9992,224.0091,7674.0
2024-12-20 11:00:00,226.23,226.55,226.21,226.46,12571.0,223.8508,224.1674,223.831,224.0784,12571.0
2024-12-20 11:05:00,226.46,226.71,226.42,226.54,9634.0,224.0784,224.3257,224.0388,224.1575,9634.0
2024-12-20 11:10:00,226.66,226.91,226.51,226.89,10454.0,224.2762,224.5236,224.1278,224.5038,10454.0
2024-12-20 11:15:00,226.86,227.38,226.86,227.21,15262.0,224.4741,224.9887,224.4741,224.8205,15262.0
2024-12-20 11:20:00,227.25,227.31,226.99,227.31,7290.0,224.86,224.9194,224.6028,224.9194,7290.0
2024-12-20 11:25:00,227.33,227.41,226.97,227.34,8882.0,224.9392,225.0184,224.583,224.9491,8882.0
2024-12-20 11:30:00,227.33,227.52,227.2,227.44,13122.0,224.9392,225.1272,224.8106,225.048,13122.0
2024-12-20 11:35:00,227.37,227.85,227.36,227.85,7302.0,224.9788,225.4537,224.9689,225.4537,7302.0
2024-12-20 11:40:00,227.83,227.98,227.78,227.86,19881.0,225.4339,225.5824,225.3845,225.4636,19881.0
2024-12-20 11:45:00,227.77,228.43,227.69,228.33,13061.0,225.3746,226.0276,225.2954,225.9287,13061.0
2024-12-20 11:50:00,228.24,228.53,228.07,228.43,8267.0,225.8396,226.1266,225.6714,226.0276,8267.0
2024-12-20 11:55:00,228.38,228.54,228.28,228.28,2144.0,225.9782,226.1365,225.8792,225.8792,2144.0
2024-12-20 12:00:00,228.22,228.65,228.01,228.64,8657.0,225.8198,226.2453,225.6121,226.2354,8657.0
2024-12-20 12:05:00,228.53,228.6,228.26,228.34,5367.0,226.1266,226.1958,225.8594,225.9386,5367.0
2024-12-20 12:10:00,228.43,228.75,228.36,228.65,6543.0,226.0276,226.3443,225.9584,226.2453,6543.0
2024-12-20 12:15:00,228.6,228.64,228.4,228.61,5596.0,226.1958,226.2354,225.998,226.2057,5596.0
2024-12-20 12:20:00,228.56,228.56,228.12,228.28,13615.0,226.1563,226.1563,225.7209,225.8792,13615.0
2024-12-20 12:25:00,228.25,228.85,228.14,228.75,7606.0,225.8495,226.4432,225.7407,226.3443,7606.0
2024-12-20 12:30:00,228.69,228.83,228.35,228.66,5995.0,226.2849,226.4234,225.9485,226.2552,5995.0
2024-12-20 12:35:00,228.64,228.8,228.64,228.65,4097.0,226.2354,226.3937,226.2354,226.2453,4097.0
2024-12-20 12:40:00,228.68,228.78,228.4,228.56,10059.0,226.275,226.374,225.998,226.1563,10059.0
2024-12-20 12:45:00,228.59,228.97,228.55,228.97,5137.0,226.186,226.562,226.1464,226.562,5137.0
2024-12-20 12:50:00,228.89,229.06,228.82,229.02,8456.0,226.4828,226.651,226.4135,226.6114,8456.0
2024-12-20 12:55:00,228.99,229.31,228.99,229.05,7233.0,226.5817,226.8984,226.5817,226.6411,7233.0
2024-12-20 13:00:00,228.99,229.06,228.49,228.62,10024.0,226.5817,226.651,226.087,226.2156,10024.0
2024-12-20 13:05:00,228.62,228.81,228.5,228.71,4751.0,226.2156,226.4036,226.0969,226.3047,4751.0
2024-12-20 13:10:00,228.78,228.79,228.29,228.43,16271.0,226.374,226.3838,225.8891,226.0276,16271.0
2024-12-20 13:15:00,228.58,228.76,228.38,228.69,6710.0,226.1761,226.3542,225.9782,226.2849,6710.0
2024-12-20 13:20:00,228.75,228.77,228.48,228.59,7789.0,226.3443,226.3641,226.0771,226.186,7789.0
2024-12-20 13:25:00,228.47,228.54,228.02,228.1,7118.0,226.0672,226.1365,225.6219,225.7011,7118.0
2024-12-20 13:30:00,227.94,228.43,227.92,228.33,5806.0,225.5428,226.0276,225.523,225.9287,5806.0
2024-12-20 13:35:00,228.31,228.38,228.01,228.09,3013.0,225.9089,225.9782,225.6121,225.6912,3013.0
2024-12-20 13:40:00,228.1,228.16,227.93,228.14,5492.0,225.7011,225.7605,225.5329,225.7407,5492.0
2024-12-20 13:45:00,228.17,228.19,227.85,227.98,8186.0,225.7704,225.7902,225.4537,225.5824,8186.0
2024-12-20 13:50:00,227.91,228.0,227.68,228.0,6546.0,225.5131,225.6022,225.2855,225.6022,6546.0
2024-12-20 13:55:00,228.08,228.25,227.83,227.87,7776.0,225.6813,225.8495,225.4339,225.4735,7776.0
2024-12-20 14:00:00,227.87,228.04,227.86,228.01,6142.0,225.4735,225.6417,225.4636,225.6121,6142.0
2024-12-20 14:05:00,227.95,227.99,227.73,227.87,10212.0,225.5527,225.5923,225.335,225.4735,10212.0
2024-12-20 14:10:00,227.85,227.91,227.57,227.6,6672.0,225.4537,225.5131,225.1767,225.2064,6672.0
2024-12-20 14:15:00,227.7,228.02,227.64,228.02,7203.0,225.3053,225.6219,225.2459,225.6219,7203.0
2024-12-20 14:20:00,228.04,228.16,227.7,227.92,7705.0,225.6417,225.7605,225.3053,225.523,7705.0
2024-12-20 14:25:00,227.83,228.25,227.66,228.14,11070.0,225.4339,225.8495,225.2657,225.7407,11070.0
2024-12-20 14:30:00,228.22,228.41,228.08,228.4,5885.0,225.8198,226.0078,225.6813,225.998,5885.0
2024-12-20 14:35:00,228.32,228.36,228.13,228.22,10585.0,225.9188,225.9584,225.7308,225.8198,10585.0
2024-12-20 14:40:00,228.2,228.28,228.01,228.18,8005.0,225.8001,225.8792,225.6121,225.7803,8005.0
2024-12-20 14:45:00,228.21,228.24,227.98,228.23,12768.0,225.8099,225.8396,225.5824,225.8297,12768.0
2024-12-20 14:50:00,228.22,228.27,228.05,228.16,6661.0,225.8198,225.8693,225.6516,225.7605,6661.0
2024-12-20 14:55:00,228.03,228.29,227.98,228.06,11105.0,225.6318,225.8891,225.5824,225.6615,11105.0
2024-12-20 15:00:00,228.17,228.48,228.17,228.47,13298.0,225.7704,226.0771,225.7704,226.0672,13298.0
2024-12-20 15:05:00,228.47,228.62,228.32,228.58,14076.0,226.0672,226.2156,225.9188,226.1761,14076.0
2024-12-20 15:10:00,228.56,228.65,228.48,228.63,6272.0,226.1563,226.2453,226.0771,226.2255,6272.0
2024-12-20 15:15:00,228.58,228.67,228.21,228.25,5645.0,226.1761,226.2651,225.8099,225.8495,5645.0
2024-12-20 15:20:00,228.19,228.24,227.98,228.12,7565.0,225.7902,225.8396,225.5824,225.7209,7565.0
2024-12-20 15:25:00,228.18,228.27,227.83,227.92,9274.0,225.7803,225.8693,225.4339,225.523,9274.0
2024-12-20 15:30:00,228.03,228.08,227.6,227.71,12010.0,225.6318,225.6813,225.2064,225.3152,12010.0
2024-12-20 15:35:00,227.67,228.29,227.64,228.22,16198.0,225.2756,225.8891,225.2459,225.8198,16198.0
2024-12-20 15:40:00,228.26,228.44,228.05,228.24,20102.0,225.8594,226.0375,225.6516,225.8396,20102.0
2024-12-20 15:45:00,228.27,228.33,227.91,227.93,23418.0,225.8693,225.9287,225.5131,225.5329,23418.0
2024-12-20 15:50:00,228.03,228.14,227.76,227.99,37782.0,225.6318,225.7407,225.3647,225.5923,37782.0
2024-12-20 15:55:00,228.09,228.09,227.47,227.69,90505.0,225.6912,225.6912,225.0777,225.2954,90505.0
2024-12-23 09:30:00,226.34,227.32,225.63,227.32,18434.0,223.9596,224.9293,223.2571,224.9293,18434.0
2024-12-23 09:35:00,227.16,227.5,226.57,227.2,17040.0,224.771,225.1074,224.1872,224.8106,17040.0
2024-12-23 09:40:00,227.44,227.87,227.21,227.32,11644.0,225.048,225.4735,224.8205,224.9293,11644.0
2024-12-23 09:45:00,226.97,227.34,226.56,227.21,8734.0,224.583,224.9491,224.1773,224.8205,8734.0
2024-12-23 09:50:00,227.2,227.5,226.87,226.98,8561.0,224.8106,225.1074,224.484,224.5929,8561.0
2024-12-23 09:55:00,226.9,227.11,226.68,226.95,11575.0,224.5137,224.7215,224.296,224.5632,11575.0
2024-12-23 10:00:00,226.93,227.06,226.53,226.8,20999.0,224.5434,224.672,224.1476,224.4148,20999.0
2024-12-23 10:05:00,226.85,227.41,226.8,227.25,16104.0,224.4643,225.0184,224.4148,224.86,16104.0
2024-12-23 10:10:00,227.33,227.4,226.51,226.51,6010.0,224.9392,225.0085,224.1278,224.1278,6010.0
2024-12-23 10:15:00,226.68,227.24,226.63,226.93,7775.0,224.296,224.8501,224.2466,224.5434,7775.0
2024-12-23 10:20:00,227.05,227.29,226.71,226.84,8108.0,224.6621,224.8996,224.3257,224.4544,8108.0
2024-12-23 10:25:00,226.73,227.19,226.53,227.13,10755.0,224.3455,224.8007,224.1476,224.7413,10755.0
2024-12-23 10:30:00,227.13,227.2,226.76,227.0,10258.0,224.7413,224.8106,224.3752,224.6127,10258.0
2024-12-23 10:35:00,227.1,227.32,227.01,227.23,6566.0,224.7116,224.9293,224.6226,224.8403,6566.0
2024-12-23 10:40:00,227.12,227.18,226.87,226.96,11340.0,224.7314,224.7908,224.484,224.5731,11340.0
2024-12-23 10:45:00,227.01,227.01,226.48,226.74,5929.0,224.6226,224.6226,224.0981,224.3554,5929.0
2024-12-23 10:50:00,226.66,226.66,226.31,226.31,3435.0,224.2762,224.2762,223.9299,223.9299,3435.0
2024-12-23 10:55:00,226.3,226.43,225.6,225.65,9639.0,223.92,224.0487,223.2274,223.2769,9639.0
2024-12-23 11:00:00,225.78,225.78,225.42,225.42,5093.0,223.4055,223.4055,223.0493,223.0493,5093.0
2024-12-23 11:05:00,225.41,225.67,225.3,225.59,8629.0,223.0394,223.2967,222.9306,223.2175,8629.0
2024-12-23 11:10:00,225.54,226.03,225.46,226.0,10238.0,223.168,223.6529,223.0889,223.6232,10238.0
2024-12-23 11:15:00,225.98,225.98,225.73,225.89,6664.0,223.6034,223.6034,223.356,223.5143,6664.0
2024-12-23 11:20:00,225.89,226.1,225.73,225.75,14424.0,223.5143,223.7221,223.356,223.3758,14424.0
2024-12-23 11:25:00,225.7,225.78,225.62,225.7,3300.0,223.3263,223.4055,223.2472,223.3263,3300.0
2024-12-23 11:30:00,225.61,225.93,225.61,225.81,5756.0,223.2373,223.5539,223.2373,223.4352,5756.0
2024-12-23 11:35:00,225.73,225.86,225.51,225.86,5390.0,223.356,223.4847,223.1383,223.4847,5390.0
2024-12-23 11:40:00,225.83,226.0,225.71,225.9,16082.0,223.455,223.6232,223.3362,223.5242,16082.0
2024-12-23 11:45:00,225.81,225.97,225.66,225.93,7730.0,223.4352,223.5935,223.2868,223.5539,7730.0
2024-12-23 11:50:00,225.98,226.09,225.85,225.98,10908.0,223.6034,223.7122,223.4748,223.6034,10908.0
2024-12-23 11:55:00,225.98,226.33,225.97,226.29,3330.0,223.6034,223.9497,223.5935,223.9101,3330.0
2024-12-23 12:00:00,226.34,226.41,225.7,225.95,3570.0,223.9596,224.0289,223.3263,223.5737,3570.0
2024-12-23 12:05:00,225.97,226.11,225.7,225.7,3518.0,223.5935,223.732,223.3263,223.3263,3518.0
2024-12-23 12:10:00,225.77,226.18,225.77,226.03,3939.0,223.3956,223.8013,223.3956,223.6529,3939.0
2024-12-23 12:15:00,225.98,226.01,225.78,225.9,6357.0,223.6034,223.6331,223.4055,223.5242,6357.0
2024-12-23 12:20:00,226.0,226.18,225.73,226.1,14545.0,223.6232,223.8013,223.356,223.7221,14545.0
2024-12-23 12:25:00,226.1,226.1,225.77,226.02,6017.0,223.7221,223.7221,223.3956,223.643,6017.0
2024-12-23 12:30:00,226.01,226.04,225.77,226.04,3484.0,223.6331,223.6628,223.3956,223.6628,3484.0
2024-12-23 12:35:00,226.06,226.08,225.83,225.98,8975.0,223.6826,223.7023,223.455,223.6034,8975.0
2024-12-23 12:40:00,226.04,226.12,225.96,226.05,6023.0,223.6628,223.7419,223.5836,223.6727,6023.0
2024-12-23 12:45:00,226.05,226.21,225.98,226.18,7411.0,223.6727,223.831,223.6034,223.8013,7411.0
2024-12-23 12:50:00,226.15,226.24,226.05,226.21,5766.0,223.7716,223.8607,223.6727,223.831,5766.0
2024-12-23 12:55:00,226.21,226.3,226.13,226.13,9826.0,223.831,223.92,223.7518,223.7518,9826.0
2024-12-23 13:00:00,226.11,226.27,226.07,226.07,4964.0,223.732,223.8904,223.6925,223.6925,4964.0
2024-12-23 13:05:00,226.1,226.1,225.78,225.99,5300.0,223.7221,223.7221,223.4055,223.6133,5300.0
2024-12-23 13:10:00,226.0,226.15,225.94,225.97,7283.0,223.6232,223.7716,223.5638,223.5935,7283.0
2024-12-23 13:15:00,226.05,226.1,225.93,226.1,4508.0,223.6727,223.7221,223.5539,223.7221,4508.0
2024-12-23 13:20:00,226.03,226.05,225.7,225.97,5442.0,223.6529,223.6727,223.3263,223.5935,5442.0
2024-12-23 13:25:00,225.97,226.27,225.97,226.27,8151.0,223.5935,223.8904,223.5935,223.8904,8151.0
2024-12-23 13:30:00,226.29,226.29,226.09,226.09,3812.0,223.9101,223.9101,223.7122,223.7122,3812.0
2024-12-23 13:35:00,226.12,226.15,225.86,226.15,4593.0,223.7419,223.7716,223.4847,223.7716,4593.0
2024-12-23 13:40:00,226.11,226.22,225.97,226.21,7524.0,223.732,223.8409,223.5935,223.831,7524.0
2024-12-23 13:45:00,226.19,226.38,226.14,226.38,5965.0,223.8112,223.9992,223.7617,223.9992,5965.0
2024-12-23 13:50:00,226.37,226.5,226.31,226.32,6129.0,223.9893,224.1179,223.9299,223.9398,6129.0
2024-12-23 13:55:00,226.37,226.39,226.18,226.38,3954.0,223.9893,224.0091,223.8013,223.9992,3954.0
2024-12-23 14:00:00,226.19,226.43,226.17,226.37,8987.0,223.8112,224.0487,223.7914,223.9893,8987.0
2024-12-23 14:05:00,226.43,226.65,226.39,226.58,9588.0,224.0487,224.2664,224.0091,224.1971,9588.0
2024-12-23 14:10:00,226.63,226.69,226.5,226.54,10312.0,224.2466,224.3059,224.1179,224.1575,10312.0
2024-12-23 14:15:00,226.53,226.78,226.42,226.77,12435.0,224.1476,224.395,224.0388,224.3851,12435.0
2024-12-23 14:20:00,226.75,226.78,226.48,226.61,5751.0,224.3653,224.395,224.0981,224.2268,5751.0
2024-12-23 14:25:00,226.64,226.7,226.47,226.48,5431.0,224.2565,224.3158,224.0882,224.0981,5431.0
2024-12-23 14:30:00,226.46,226.52,226.36,226.44,6441.0,224.0784,224.1377,223.9794,224.0586,6441.0
2024-12-23 14:35:00,226.44,226.51,226.01,226.01,7570.0,224.0586,224.1278,223.6331,223.6331,7570.0
2024-12-23 14:40:00,225.94,226.2,225.94,226.09,6700.0,223.5638,223.8211,223.5638,223.7122,6700.0
2024-12-23 14:45:00,225.97,226.17,225.91,226.14,10503.0,223.5935,223.7914,223.5341,223.7617,10503.0
2024-12-23 14:50:00,226.14,226.36,226.1,226.19,6774.0,223.7617,223.9794,223.7221,223.8112,6774.0
2024-12-23 14:55:00,226.22,226.22,225.88,225.92,5318.0,223.8409,223.8409,223.5045,223.544,5318.0
2024-12-23 15:00:00,225.82,226.15,225.82,226.07,10642.0,223.4451,223.7716,223.4451,223.6925,10642.0
2024-12-23 15:05:00,226.12,226.26,225.91,225.91,7707.0,223.7419,223.8805,223.5341,223.5341,7707.0
2024-12-23 15:10:00,225.81,225.95,225.76,225.92,6349.0,223.4352,223.5737,223.3857,223.544,6349.0
2024-12-23 15:15:00,225.9,225.96,225.48,225.48,19373.0,223.5242,223.5836,223.1087,223.1087,19373.0
2024-12-23 15:20:00,225.57,225.77,225.47,225.71,13686.0,223.1977,223.3956,223.0988,223.3362,13686.0
2024-12-23 15:25:00,225.69,226.07,225.68,226.06,10218.0,223.3165,223.6925,223.3066,223.6826,10218.0
2024-12-23 15:30:00,226.03,226.03,225.85,225.99,15972.0,223.6529,223.6529,223.4748,223.6133,15972.0
2024-12-23 15:35:00,226.01,226.53,226.01,226.33,14875.0,223.6331,224.1476,223.6331,223.9497,14875.0
2024-12-23 15:40:00,226.35,226.59,226.26,226.44,18609.0,223.9695,224.207,223.8805,224.0586,18609.0
2024-12-23 15:45:00,226.39,226.56,226.26,226.28,14200.0,224.0091,224.1773,223.8805,223.9002,14200.0
2024-12-23 15:50:00,226.31,226.71,226.27,226.64,21251.0,223.9299,224.3257,223.8904,224.2565,21251.0
2024-12-23 15:55:00,226.67,226.79,226.33,226.43,74893.0,224.2861,224.4049,223.9497,224.0487,74893.0
2024-12-24 09:30:00,226.72,226.88,225.1,226.34,9228.0,224.3356,224.4939,222.7327,223.9596,9228.0
2024-12-24 09:35:00,225.92,226.22,225.92,226.09,1258.0,223.544,223.8409,223.544,223.7122,1258.0
2024-12-24 09:40:00,225.98,226.19,225.73,225.73,3504.0,223.6034,223.8112,223.356,223.356,3504.0
2024-12-24 09:45:00,225.74,225.99,225.52,225.52,1980.0,223.3659,223.6133,223.1482,223.1482,1980.0
2024-12-24 09:50:00,225.69,225.73,224.65,225.03,5853.0,223.3165,223.356,222.2874,222.6634,5853.0
2024-12-24 09:55:00,225.18,225.2,224.62,224.81,3417.0,222.8118,222.8316,222.2577,222.4457,3417.0
2024-12-24 10:00:00,225.0,225.02,224.57,224.81,3852.0,222.6337,222.6535,222.2082,222.4457,3852.0
2024-12-24 10:05:00,224.68,224.94,224.18,224.33,22331.0,222.3171,222.5743,221.8223,221.9708,22331.0
2024-12-24 10:10:00,224.44,224.79,224.27,224.79,4608.0,222.0796,222.4259,221.9114,222.4259,4608.0
2024-12-24 10:15:00,224.89,225.24,224.89,225.18,715.0,222.5249,222.8712,222.5249,222.8118,715.0
2024-12-24 10:20:00,225.17,225.22,225.17,225.21,251.0,222.8019,222.8514,222.8019,222.8415,251.0
2024-12-24 10:25:00,224.86,225.02,224.46,224.59,2779.0,222.4952,222.6535,222.0994,222.228,2779.0
2024-12-24 10:30:00,224.69,225.12,224.54,224.91,5159.0,222.327,222.7524,222.1785,222.5447,5159.0
2024-12-24 10:35:00,224.93,225.46,224.92,225.45,4059.0,222.5644,223.0889,222.5545,223.079,4059.0
2024-12-24 10:40:00,225.42,225.87,225.4,225.82,5209.0,223.0493,223.4946,223.0295,223.4451,5209.0
2024-12-24 10:45:00,225.7,226.11,225.7,225.85,6892.0,223.3263,223.732,223.3263,223.4748,6892.0
2024-12-24 10:50:00,225.78,226.03,225.77,226.0,2205.0,223.4055,223.6529,223.3956,223.6232,2205.0
2024-12-24 10:55:00,225.85,226.14,225.75,226.07,5494.0,223.4748,223.7617,223.3758,223.6925,5494.0
2024-12-24 11:00:00,226.09,226.53,226.01,226.47,5600.0,223.7122,224.1476,223.6331,224.0882,5600.0
2024-12-24 11:05:00,226.48,226.58,226.37,226.41,4015.0,224.0981,224.1971,223.9893,224.0289,4015.0
2024-12-24 11:10:00,226.43,226.5,226.32,226.35,2290.0,224.0487,224.1179,223.9398,223.9695,2290.0
2024-12-24 11:15:00,226.3,226.4,226.18,226.25,4065.0,223.92,224.019,223.8013,223.8706,4065.0
2024-12-24 11:20:00,226.25,226.55,226.21,226.39,8386.0,223.8706,224.1674,223.831,224.0091,8386.0
2024-12-24 11:25:00,226.55,226.72,226.45,226.52,5143.0,224.1674,224.3356,224.0685,224.1377,5143.0
2024-12-24 11:30:00,226.52,226.53,226.01,226.16,3954.0,224.1377,224.1476,223.6331,223.7815,3954.0
2024-12-24 11:35:00,226.24,226.4,226.23,226.39,3225.0,223.8607,224.019,223.8508,224.0091,3225.0
2024-12-24 11:40:00,226.4,226.49,226.36,226.49,1320.0,224.019,224.108,223.9794,224.108,1320.0
2024-12-24 11:45:00,226.48,226.5,226.35,226.44,2788.0,224.0981,224.1179,223.9695,224.0586,2788.0
2024-12-24 11:50:00,226.44,226.44,226.19,226.34,4092.0,224.0586,224.0586,223.8112,223.9596,4092.0
2024-12-24 11:55:00,226.35,226.55,226.14,226.16,9532.0,223.9695,224.1674,223.7617,223.7815,9532.0
2024-12-24 12:00:00,226.17,226.35,226.12,226.12,6149.0,223.7914,223.9695,223.7419,223.7419,6149.0
2024-12-24 12:05:00,226.26,226.33,226.21,226.28,4330.0,223.8805,223.9497,223.831,223.9002,4330.0
2024-12-24 12:10:00,226.27,226.3,226.01,226.11,7332.0,223.8904,223.92,223.6331,223.732,7332.0
2024-12-24 12:15:00,226.11,226.21,226.0,226.0,3618.0,223.732,223.831,223.6232,223.6232,3618.0
2024-12-24 12:20:00,226.0,226.35,226.0,226.26,16512.0,223.6232,223.9695,223.6232,223.8805,16512.0
2024-12-24 12:25:00,226.25,226.34,226.19,226.2,12327.0,223.8706,223.9596,223.8112,223.8211,12327.0
2024-12-24 12:30:00,226.2,226.21,226.01,226.04,2848.0,223.8211,223.831,223.6331,223.6628,2848.0
2024-12-24 12:35:00,226.09,226.89,226.05,226.76,7931.0,223.7122,224.5038,223.6727,224.3752,7931.0
2024-12-24 12:40:00,226.76,227.06,226.71,226.78,7421.0,224.3752,224.672,224.3257,224.395,7421.0
2024-12-24 12:45:00,226.81,226.89,226.7,226.77,1342.0,224.4247,224.5038,224.3158,224.3851,1342.0
2024-12-24 12:50:00,226.76,227.05,226.71,226.87,8351.0,224.3752,224.6621,224.3257,224.484,8351.0
2024-12-24 12:55:00,226.82,227.13,226.71,226.92,20002.0,224.4346,224.7413,224.3257,224.5335,20002.0
2024-12-26 09:30:00,226.33,228.0,225.26,227.73,23264.0,223.9497,225.6022,222.891,225.335,23264.0
2024-12-26 09:35:00,227.77,227.9,227.31,227.34,5210.0,225.3746,225.5032,224.9194,224.9491,5210.0
2024-12-26 09:40:00,227.33,228.0,227.32,227.66,10276.0,224.9392,225.6022,224.9293,225.2657,10276.0
2024-12-26 09:45:00,227.67,228.25,227.58,228.24,3725.0,225.2756,225.8495,225.1866,225.8396,3725.0
2024-12-26 09:50:00,228.4,228.46,228.25,228.42,6358.0,225.998,226.0573,225.8495,226.0177,6358.0
2024-12-26 09:55:00,228.43,228.5,228.18,228.21,5327.0,226.0276,226.0969,225.7803,225.8099,5327.0
2024-12-26 10:00:00,228.21,228.36,227.92,228.12,8463.0,225.8099,225.9584,225.523,225.7209,8463.0
2024-12-26 10:05:00,228.25,228.56,228.23,228.46,11068.0,225.8495,226.1563,225.8297,226.0573,11068.0
2024-12-26 10:10:00,228.54,228.58,228.22,228.22,7232.0,226.1365,226.1761,225.8198,225.8198,7232.0
2024-12-26 10:15:00,228.33,228.33,228.03,228.08,15294.0,225.9287,225.9287,225.6318,225.6813,15294.0
2024-12-26 10:20:00,228.19,228.47,228.02,228.23,9921.0,225.7902,226.0672,225.6219,225.8297,9921.0
2024-12-26 10:25:00,228.13,228.43,228.13,228.32,9494.0,225.7308,226.0276,225.7308,225.9188,9494.0
2024-12-26 10:30:00,228.27,228.45,228.2,228.23,7156.0,225.8693,226.0474,225.8001,225.8297,7156.0
2024-12-26 10:35:00,228.39,228.42,228.12,228.12,5628.0,225.9881,226.0177,225.7209,225.7209,5628.0
2024-12-26 10:40:00,228.18,228.36,228.18,228.28,3625.0,225.7803,225.9584,225.7803,225.8792,3625.0
2024-12-26 10:45:00,228.25,228.74,228.18,228.69,6799.0,225.8495,226.3344,225.7803,226.2849,6799.0
2024-12-26 10:50:00,228.72,228.83,228.63,228.83,4653.0,226.3146,226.4234,226.2255,226.4234,4653.0
2024-12-26 10:55:00,228.78,228.92,228.72,228.72,7964.0,226.374,226.5125,226.3146,226.3146,7964.0
2024-12-26 11:00:00,228.81,229.0,228.72,228.97,5168.0,226.4036,226.5916,226.3146,226.562,5168.0
2024-12-26 11:05:00,228.98,228.98,228.59,228.61,3935.0,226.5719,226.5719,226.186,226.2057,3935.0
2024-12-26 11:10:00,228.64,228.67,228.42,228.53,3692.0,226.2354,226.2651,226.0177,226.1266,3692.0
2024-12-26 11:15:00,228.53,228.78,228.43,228.71,7289.0,226.1266,226.374,226.0276,226.3047,7289.0
2024-12-26 11:20:00,228.66,228.7,228.57,228.61,2119.0,226.2552,226.2948,226.1662,226.2057,2119.0
2024-12-26 11:25:00,228.59,228.61,228.36,228.44,5763.0,226.186,226.2057,225.9584,226.0375,5763.0
2024-12-26 11:30:00,228.41,228.65,228.37,228.65,6894.0,226.0078,226.2453,225.9683,226.2453,6894.0
2024-12-26 11:35:00,228.67,228.82,228.64,228.75,4312.0,226.2651,226.4135,226.2354,226.3443,4312.0
2024-12-26 11:40:00,228.75,228.87,228.74,228.87,4069.0,226.3443,226.463,226.3344,226.463,4069.0
2024-12-26 11:45:00,228.89,229.02,228.89,229.02,3537.0,226.4828,226.6114,226.4828,226.6114,3537.0
2024-12-26 11:50:00,229.01,229.04,228.78,228.8,4551.0,226.6015,226.6312,226.374,226.3937,4551.0
2024-12-26 11:55:00,228.84,229.03,228.79,228.91,5749.0,226.4333,226.6213,226.3838,226.5026,5749.0
2024-12-26 12:00:00,228.91,228.91,228.77,228.88,3048.0,226.5026,226.5026,226.3641,226.4729,3048.0
2024-12-26 12:05:00,228.86,228.98,228.77,228.94,3575.0,226.4531,226.5719,226.3641,226.5323,3575.0
2024-12-26 12:10:00,228.91,229.17,228.82,228.9,4868.0,226.5026,226.7599,226.4135,226.4927,4868.0
2024-12-26 12:15:00,228.91,229.09,228.91,228.98,3680.0,226.5026,226.6807,226.5026,226.5719,3680.0
2024-12-26 12:20:00,228.98,229.06,228.78,228.95,4257.0,226.5719,226.651,226.374,226.5422,4257.0
2024-12-26 12:25:00,228.96,228.96,228.8,228.85,2286.0,226.5521,226.5521,226.3937,226.4432,2286.0
2024-12-26 12:30:00,228.8,228.92,228.62,228.92,5806.0,226.3937,226.5125,226.2156,226.5125,5806.0
2024-12-26 12:35:00,228.93,229.2,228.9,229.01,2672.0,226.5224,226.7895,226.4927,226.6015,2672.0
2024-12-26 12:40:00,228.95,229.11,228.92,229.09,3306.0,226.5422,226.7005,226.5125,226.6807,3306.0
2024-12-26 12:45:00,229.1,229.12,228.84,228.96,3818.0,226.6906,226.7104,226.4333,226.5521,3818.0
2024-12-26 12:50:00,229.01,229.08,228.91,229.05,4468.0,226.6015,226.6708,226.5026,226.6411,4468.0
2024-12-26 12:55:00,229.06,229.09,228.8,228.83,10136.0,226.651,226.6807,226.3937,226.4234,10136.0
2024-12-26 13:00:00,228.79,228.95,228.68,228.8,4137.0,226.3838,226.5422,226.275,226.3937,4137.0
2024-12-26 13:05:00,228.83,228.83,228.45,228.64,5669.0,226.4234,226.4234,226.0474,226.2354,5669.0
2024-12-26 13:10:00,228.68,228.69,228.35,228.35,4668.0,226.275,226.2849,225.9485,225.9485,4668.0
2024-12-26 13:15:00,228.35,228.63,228.24,228.6,4689.0,225.9485,226.2255,225.8396,226.1958,4689.0
2024-12-26 13:20:00,228.57,228.77,228.51,228.77,3011.0,226.1662,226.3641,226.1068,226.3641,3011.0
2024-12-26 13:25:00,228.81,228.9,228.6,228.61,3823.0,226.4036,226.4927,226.1958,226.2057,3823.0
2024-12-26 13:30:00,228.56,228.59,228.39,228.39,5041.0,226.1563,226.186,225.9881,225.9881,5041.0
2024-12-26 13:35:00,228.42,228.47,228.27,228.4,6609.0,226.0177,226.0672,225.8693,225.998,6609.0
2024-12-26 13:40:00,228.39,228.39,228.27,228.37,2929.0,225.9881,225.9881,225.8693,225.9683,2929.0
2024-12-26 13:45:00,228.37,228.43,228.35,228.43,4054.0,225.9683,226.0276,225.9485,226.0276,4054.0
2024-12-26 13:50:00,228.36,228.56,228.31,228.53,6495.0,225.9584,226.1563,225.9089,226.1266,6495.0
2024-12-26 13:55:00,228.5,228.75,228.46,228.75,6274.0,226.0969,226.3443,226.0573,226.3443,6274.0
2024-12-26 14:00:00,228.71,228.71,228.57,228.63,2429.0,226.3047,226.3047,226.1662,226.2255,2429.0
2024-12-26 14:05:00,228.65,228.65,228.41,228.41,2189.0,226.2453,226.2453,226.0078,226.0078,2189.0
2024-12-26 14:10:00,228.53,228.63,228.37,228.49,4608.0,226.1266,226.2255,225.9683,226.087,4608.0
2024-12-26 14:15:00,228.4,228.55,228.39,228.55,3597.0,225.998,226.1464,225.9881,226.1464,3597.0
2024-12-26 14:20:00,228.54,228.68,228.45,228.68,4887.0,226.1365,226.275,226.0474,226.275,4887.0
2024-12-26 14:25:00,228.62,228.67,228.53,228.58,5195.0,226.2156,226.2651,226.1266,226.1761,5195.0
2024-12-26 14:30:00,228.57,228.65,228.52,228.6,3582.0,226.1662,226.2453,226.1167,226.1958,3582.0
2024-12-26 14:35:00,228.58,228.68,228.49,228.49,5100.0,226.1761,226.275,226.087,226.087,5100.0
2024-12-26 14:40:00,228.54,228.63,228.45,228.46,5476.0,226.1365,226.2255,226.0474,226.0573,5476.0
2024-12-26 14:45:00,228.45,228.5,228.35,228.35,3861.0,226.0474,226.0969,225.9485,225.9485,3861.0
2024-12-26 14:50:00,228.4,228.48,228.29,228.42,3042.0,225.998,226.0771,225.8891,226.0177,3042.0
2024-12-26 14:55:00,228.41,228.5,228.33,228.43,5899.0,226.0078,226.0969,225.9287,226.0276,5899.0
2024-12-26 15:00:00,228.48,228.48,228.21,228.25,3935.0,226.0771,226.0771,225.8099,225.8495,3935.0
2024-12-26 15:05:00,228.27,228.4,228.1,228.38,6994.0,225.8693,225.998,225.7011,225.9782,6994.0
2024-12-26 15:10:00,228.4,228.41,227.97,228.13,5319.0,225.998,226.0078,225.5725,225.7308,5319.0
2024-12-26 15:15:00,228.07,228.16,227.96,228.08,5337.0,225.6714,225.7605,225.5626,225.6813,5337.0
2024-12-26 15:20:00,228.11,228.13,228.0,228.13,6498.0,225.711,225.7308,225.6022,225.7308,6498.0
2024-12-26 15:25:00,228.06,228.2,228.05,228.08,8467.0,225.6615,225.8001,225.6516,225.6813,8467.0
2024-12-26 15:30:00,228.11,228.11,227.86,227.91,7590.0,225.711,225.711,225.4636,225.5131,7590.0
2024-12-26 15:35:00,227.86,228.1,227.86,227.94,6030.0,225.4636,225.7011,225.4636,225.5428,6030.0
2024-12-26 15:40:00,227.86,227.87,227.68,227.73,14433.0,225.4636,225.4735,225.2855,225.335,14433.0
2024-12-26 15:45:00,227.73,228.12,227.7,228.05,4456.0,225.335,225.7209,225.3053,225.6516,4456.0
2024-12-26 15:50:00,227.96,228.32,227.88,228.14,14022.0,225.5626,225.9188,225.4834,225.7407,14022.0
2024-12-26 15:55:00,228.2,228.57,227.84,228.02,79721.0,225.8001,226.1662,225.4438,225.6219,79721.0
2024-12-27 09:30:00,226.75,228.52,226.72,228.37,14553.0,224.3653,226.1167,224.3356,225.9683,14553.0
2024-12-27 09:35:00,228.12,229.27,228.12,229.12,6693.0,225.7209,226.8588,225.7209,226.7104,6693.0
2024-12-27 09:40:00,229.25,229.97,229.2,229.81,8325.0,226.839,227.5514,226.7895,227.3931,8325.0
2024-12-27 09:45:00,229.81,229.82,229.17,229.78,22906.0,227.3931,227.403,226.7599,227.3634,22906.0
2024-12-27 09:50:00,229.7,230.03,229.45,229.69,10525.0,227.2843,227.6108,227.0369,227.2744,10525.0
2024-12-27 09:55:00,229.78,230.06,229.59,229.89,8789.0,227.3634,227.6405,227.1754,227.4723,8789.0
2024-12-27 10:00:00,229.91,229.91,229.42,229.45,7026.0,227.4921,227.4921,227.0072,227.0369,7026.0
2024-12-27 10:05:00,229.37,230.0,229.33,229.91,7890.0,226.9577,227.5811,226.9182,227.4921,7890.0
2024-12-27 10:10:00,229.93,230.09,229.67,229.82,7041.0,227.5119,227.6702,227.2546,227.403,7041.0
2024-12-27 10:15:00,229.79,229.89,229.65,229.85,7858.0,227.3733,227.4723,227.2348,227.4327,7858.0
2024-12-27 10:20:00,229.81,229.93,229.41,229.42,5333.0,227.3931,227.5119,226.9973,227.0072,5333.0
2024-12-27 10:25:00,229.48,229.48,229.0,229.28,8343.0,227.0666,227.0666,226.5916,226.8687,8343.0
2024-12-27 10:30:00,229.19,229.45,229.13,229.36,6685.0,226.7796,227.0369,226.7203,226.9479,6685.0
2024-12-27 10:35:00,229.36,229.52,229.26,229.38,6026.0,226.9479,227.1062,226.8489,226.9676,6026.0
2024-12-27 10:40:00,229.39,229.86,229.39,229.63,16268.0,226.9775,227.4426,226.9775,227.215,16268.0
2024-12-27 10:45:00,229.63,229.74,229.26,229.61,8044.0,227.215,227.3239,226.8489,227.1952,8044.0
2024-12-27 10:50:00,229.58,229.67,229.41,229.57,10161.0,227.1655,227.2546,226.9973,227.1556,10161.0
2024-12-27 10:55:00,229.55,229.6,228.62,228.98,15730.0,227.1359,227.1853,226.2156,226.5719,15730.0
2024-12-27 11:00:00,228.95,229.01,228.63,228.68,9534.0,226.5422,226.6015,226.2255,226.275,9534.0
2024-12-27 11:05:00,228.73,228.73,228.54,228.7,9372.0,226.3245,226.3245,226.1365,226.2948,9372.0
2024-12-27 11:10:00,228.69,228.96,228.69,228.95,9431.0,226.2849,226.5521,226.2849,226.5422,9431.0
2024-12-27 11:15:00,228.91,228.95,228.48,228.59,7368.0,226.5026,226.5422,226.0771,226.186,7368.0
2024-12-27 11:20:00,228.59,228.81,228.53,228.81,9730.0,226.186,226.4036,226.1266,226.4036,9730.0
2024-12-27 11:25:00,228.85,229.06,228.83,229.04,5000.0,226.4432,226.651,226.4234,226.6312,5000.0
2024-12-27 11:30:00,229.01,229.04,228.6,228.78,5103.0,226.6015,226.6312,226.1958,226.374,5103.0
2024-12-27 11:35:00,228.76,229.06,228.67,228.92,7361.0,226.3542,226.651,226.2651,226.5125,7361.0
2024-12-27 11:40:00,228.88,228.99,228.48,228.55,3819.0,226.4729,226.5817,226.0771,226.1464,3819.0
2024-12-27 11:45:00,228.5,228.7,228.42,228.51,6362.0,226.0969,226.2948,226.0177,226.1068,6362.0
2024-12-27 11:50:00,228.47,228.47,228.08,228.16,2802.0,226.0672,226.0672,225.6813,225.7605,2802.0
2024-12-27 11:55:00,228.23,228.25,227.96,228.04,5474.0,225.8297,225.8495,225.5626,225.6417,5474.0
2024-12-27 12:00:00,228.08,228.25,228.03,228.25,4644.0,225.6813,225.8495,225.6318,225.8495,4644.0
2024-12-27 12:05:00,228.21,228.24,228.01,228.15,7603.0,225.8099,225.8396,225.6121,225.7506,7603.0
2024-12-27 12:10:00,228.09,228.22,228.09,228.13,3800.0,225.6912,225.8198,225.6912,225.7308,3800.0
2024-12-27 12:15:00,228.14,228.2,227.93,228.17,5000.0,225.7407,225.8001,225.5329,225.7704,5000.0
2024-12-27 12:20:00,228.13,228.16,227.95,228.01,5075.0,225.7308,225.7605,225.5527,225.6121,5075.0
2024-12-27 12:25:00,228.0,228.2,227.9,228.0,5151.0,225.6022,225.8001,225.5032,225.6022,5151.0
2024-12-27 12:30:00,227.95,228.26,227.95,228.26,3669.0,225.5527,225.8594,225.5527,225.8594,3669.0
2024-12-27 12:35:00,228.26,228.26,227.96,228.19,9670.0,225.8594,225.8594,225.5626,225.7902,9670.0
2024-12-27 12:40:00,228.2,228.5,228.19,228.5,18245.0,225.8001,226.0969,225.7902,226.0969,18245.0
2024-12-27 12:45:00,228.48,228.58,228.32,228.56,21526.0,226.0771,226.1761,225.9188,226.1563,21526.0
2024-12-27 12:50:00,228.55,228.8,228.45,228.8,14740.0,226.1464,226.3937,226.0474,226.3937,14740.0
2024-12-27 12:55:00,228.81,228.87,228.36,228.5,5695.0,226.4036,226.463,225.9584,226.0969,5695.0
2024-12-27 13:00:00,228.42,228.56,228.31,228.56,5034.0,226.0177,226.1563,225.9089,226.1563,5034.0
2024-12-27 13:05:00,228.51,228.56,228.21,228.29,3907.0,226.1068,226.1563,225.8099,225.8891,3907.0
2024-12-27 13:10:00,228.33,228.44,228.17,228.44,3084.0,225.9287,226.0375,225.7704,226.0375,3084.0
2024-12-27 13:15:00,228.53,228.58,228.45,228.45,3364.0,226.1266,226.1761,226.0474,226.0474,3364.0
2024-12-27 13:20:00,228.49,228.66,228.44,228.62,4564.0,226.087,226.2552,226.0375,226.2156,4564.0
2024-12-27 13:25:00,228.61,228.62,228.33,228.48,4449.0,226.2057,226.2156,225.9287,226.0771,4449.0
2024-12-27 13:30:00,228.43,228.57,228.33,228.55,5357.0,226.0276,226.1662,225.9287,226.1464,5357.0
2024-12-27 13:35:00,228.54,228.69,228.52,228.64,5574.0,226.1365,226.2849,226.1167,226.2354,5574.0
2024-12-27 13:40:00,228.64,228.79,228.58,228.67,5079.0,226.2354,226.3838,226.1761,226.2651,5079.0
2024-12-27 13:45:00,228.66,228.66,228.49,228.62,3011.0,226.2552,226.2552,226.087,226.2156,3011.0
2024-12-27 13:50:00,228.63,228.64,228.49,228.63,4040.0,226.2255,226.2354,226.087,226.2255,4040.0
2024-12-27 13:55:00,228.63,228.76,228.6,228.74,4431.0,226.2255,226.3542,226.1958,226.3344,4431.0
2024-12-27 14:00:00,228.61,228.84,228.61,228.79,4646.0,226.2057,226.4333,226.2057,226.3838,4646.0
2024-12-27 14:05:00,228.75,228.97,228.69,228.96,7416.0,226.3443,226.562,226.2849,226.5521,7416.0
2024-12-27 14:10:00,228.97,229.23,228.93,229.09,5139.0,226.562,226.8192,226.5224,226.6807,5139.0
2024-12-27 14:15:00,229.11,229.32,229.09,229.29,3671.0,226.7005,226.9083,226.6807,226.8786,3671.0
2024-12-27 14:20:00,229.26,229.31,229.2,229.21,3130.0,226.8489,226.8984,226.7895,226.7994,3130.0
2024-12-27 14:25:00,229.19,229.21,229.1,229.18,5479.0,226.7796,226.7994,226.6906,226.7697,5479.0
2024-12-27 14:30:00,229.14,229.16,228.98,229.05,5693.0,226.7302,226.75,226.5719,226.6411,5693.0
2024-12-27 14:35:00,229.05,229.19,228.94,229.17,5361.0,226.6411,226.7796,226.5323,226.7599,5361.0
2024-12-27 14:40:00,229.23,229.33,229.05,229.26,5442.0,226.8192,226.9182,226.6411,226.8489,5442.0
2024-12-27 14:45:00,229.3,229.31,229.12,229.3,10057.0,226.8885,226.8984,226.7104,226.8885,10057.0
2024-12-27 14:50:00,229.32,229.33,229.06,229.23,9942.0,226.9083,226.9182,226.651,226.8192,9942.0
2024-12-27 14:55:00,229.24,229.36,229.19,229.27,4105.0,226.8291,226.9479,226.7796,226.8588,4105.0
2024-12-27 15:00:00,229.31,229.34,228.63,228.63,8136.0,226.8984,226.9281,226.2255,226.2255,8136.0
2024-12-27 15:05:00,228.68,228.9,228.48,228.73,6631.0,226.275,226.4927,226.0771,226.3245,6631.0
2024-12-27 15:10:00,228.82,228.83,228.51,228.55,7457.0,226.4135,226.4234,226.1068,226.1464,7457.0
2024-12-27 15:15:00,228.57,228.59,228.42,228.5,6348.0,226.1662,226.186,226.0177,226.0969,6348.0
2024-12-27 15:20:00,228.45,228.48,228.17,228.25,8782.0,226.0474,226.0771,225.7704,225.8495,8782.0
2024-12-27 15:25:00,228.29,228.4,228.24,228.25,8212.0,225.8891,225.998,225.8396,225.8495,8212.0
2024-12-27 15:30:00,228.21,228.29,228.1,228.2,11243.0,225.8099,225.8891,225.7011,225.8001,11243.0
2024-12-27 15:35:00,228.24,228.24,227.98,228.07,11153.0,225.8396,225.8396,225.5824,225.6714,11153.0
2024-12-27 15:40:00,228.08,228.31,228.0,228.16,12191.0,225.6813,225.9089,225.6022,225.7605,12191.0
2024-12-27 15:45:00,228.2,228.28,228.02,228.24,7773.0,225.8001,225.8792,225.6219,225.8396,7773.0
2024-12-27 15:50:00,228.31,228.8,228.19,228.59,20676.0,225.9089,226.3937,225.7902,226.186,20676.0
2024-12-27 15:55:00,228.63,228.86,228.51,228.54,73011.0,226.2255,226.4531,226.1068,226.1365,73011.0
2024-12-30 09:30:00,227.42,228.48,226.41,227.39,14985.0,225.0283,226.0771,224.0289,224.9986,14985.0
2024-12-30 09:35:00,227.08,227.09,225.4,225.7,7047.0,224.6918,224.7017,223.0295,223.3263,7047.0
2024-12-30 09:40:00,225.65,225.89,225.31,225.48,12245.0,223.2769,223.5143,222.9404,223.1087,12245.0
2024-12-30 09:45:00,225.6,225.75,224.78,225.01,11767.0,223.2274,223.3758,222.416,222.6436,11767.0
2024-12-30 09:50:00,225.02,225.55,224.77,225.51,15782.0,222.6535,223.1779,222.4061,223.1383,15782.0
2024-12-30 09:55:00,225.58,226.31,225.58,226.31,9918.0,223.2076,223.9299,223.2076,223.9299,9918.0
2024-12-30 10:00:00,226.25,226.42,225.68,226.15,20168.0,223.8706,224.0388,223.3066,223.7716,20168.0
2024-12-30 10:05:00,226.12,226.48,226.11,226.4,7018.0,223.7419,224.0981,223.732,224.019,7018.0
2024-12-30 10:10:00,226.31,226.44,226.11,226.26,10083.0,223.9299,224.0586,223.732,223.8805,10083.0
2024-12-30 10:15:00,226.16,226.32,225.83,226.26,8831.0,223.7815,223.9398,223.455,223.8805,8831.0
2024-12-30 10:20:00,226.19,226.61,226.19,226.54,8526.0,223.8112,224.2268,223.8112,224.1575,8526.0
2024-12-30 10:25:00,226.59,226.6,226.32,226.49,13129.0,224.207,224.2169,223.9398,224.108,13129.0
2024-12-30 10:30:00,226.48,226.83,226.29,226.56,9952.0,224.0981,224.4445,223.9101,224.1773,9952.0
2024-12-30 10:35:00,226.69,226.73,226.16,226.31,7728.0,224.3059,224.3455,223.7815,223.9299,7728.0
2024-12-30 10:40:00,226.41,226.55,226.18,226.45,6646.0,224.0289,224.1674,223.8013,224.0685,6646.0
2024-12-30 10:45:00,226.47,226.84,226.34,226.5,7353.0,224.0882,224.4544,223.9596,224.1179,7353.0
2024-12-30 10:50:00,226.55,226.58,226.03,226.17,7369.0,224.1674,224.1971,223.6529,223.7914,7369.0
2024-12-30 10:55:00,226.19,226.56,226.12,226.52,8492.0,223.8112,224.1773,223.7419,224.1377,8492.0
2024-12-30 11:00:00,226.49,226.72,226.38,226.5,8474.0,224.108,224.3356,223.9992,224.1179,8474.0
2024-12-30 11:05:00,226.55,227.01,226.46,226.98,8574.0,224.1674,224.6226,224.0784,224.5929,8574.0
2024-12-30 11:10:00,227.01,227.25,226.96,227.18,9011.0,224.6226,224.86,224.5731,224.7908,9011.0
2024-12-30 11:15:00,227.14,227.41,227.08,227.19,8918.0,224.7512,225.0184,224.6918,224.8007,8918.0
2024-12-30 11:20:00,227.2,227.32,227.04,227.11,10179.0,224.8106,224.9293,224.6523,224.7215,10179.0
2024-12-30 11:25:00,227.1,227.32,227.0,227.22,8350.0,224.7116,224.9293,224.6127,224.8304,8350.0
2024-12-30 11:30:00,227.11,227.34,226.99,227.17,8182.0,224.7215,224.9491,224.6028,224.7809,8182.0
2024-12-30 11:35:00,227.17,227.34,227.06,227.3,11578.0,224.7809,224.9491,224.672,224.9095,11578.0
2024-12-30 11:40:00,227.34,227.43,227.3,227.36,6821.0,224.9491,225.0382,224.9095,224.9689,6821.0
2024-12-30 11:45:00,227.4,227.41,226.87,226.87,7950.0,225.0085,225.0184,224.484,224.484,7950.0
2024-12-30 11:50:00,226.84,227.02,226.83,226.93,6207.0,224.4544,224.6325,224.4445,224.5434,6207.0
2024-12-30 11:55:00,226.95,227.15,226.89,226.97,11079.0,224.5632,224.7611,224.5038,224.583,11079.0
2024-12-30 12:00:00,226.96,227.2,226.89,227.18,5788.0,224.5731,224.8106,224.5038,224.7908,5788.0
2024-12-30 12:05:00,227.2,227.26,227.09,227.23,11293.0,224.8106,224.8699,224.7017,224.8403,11293.0
2024-12-30 12:10:00,227.22,227.37,227.08,227.09,10341.0,224.8304,224.9788,224.6918,224.7017,10341.0
2024-12-30 12:15:00,227.12,227.3,227.08,227.21,7848.0,224.7314,224.9095,224.6918,224.8205,7848.0
2024-12-30 12:20:00,227.25,227.69,227.18,227.64,18616.0,224.86,225.2954,224.7908,225.2459,18616.0
2024-12-30 12:25:00,227.66,227.77,227.51,227.51,11167.0,225.2657,225.3746,225.1173,225.1173,11167.0
2024-12-30 12:30:00,227.51,227.52,227.35,227.39,6851.0,225.1173,225.1272,224.959,224.9986,6851.0
2024-12-30 12:35:00,227.37,227.49,227.27,227.36,4593.0,224.9788,225.0975,224.8798,224.9689,4593.0
2024-12-30 12:40:00,227.36,227.43,227.2,227.28,6309.0,224.9689,225.0382,224.8106,224.8897,6309.0
2024-12-30 12:45:00,227.28,227.45,227.2,227.34,4758.0,224.8897,225.0579,224.8106,224.9491,4758.0
2024-12-30 12:50:00,227.39,227.44,227.18,227.18,4780.0,224.9986,225.048,224.7908,224.7908,4780.0
2024-12-30 12:55:00,227.15,227.19,226.87,227.18,6309.0,224.7611,224.8007,224.484,224.7908,6309.0
2024-12-30 13:00:00,227.14,227.15,226.95,227.09,4624.0,224.7512,224.7611,224.5632,224.7017,4624.0
2024-12-30 13:05:00,227.13,227.31,227.01,227.25,12156.0,224.7413,224.9194,224.6226,224.86,12156.0
2024-12-30 13:10:00,227.3,227.47,227.19,227.3,6280.0,224.9095,225.0777,224.8007,224.9095,6280.0
2024-12-30 13:15:00,227.3,227.39,226.93,226.99,4933.0,224.9095,224.9986,224.5434,224.6028,4933.0
2024-12-30 13:20:00,226.99,227.21,226.99,227.15,5184.0,224.6028,224.8205,224.6028,224.7611,5184.0
2024-12-30 13:25:00,227.14,227.26,227.01,227.18,9490.0,224.7512,224.8699,224.6226,224.7908,9490.0
2024-12-30 13:30:00,227.13,227.24,227.03,227.18,5851.0,224.7413,224.8501,224.6424,224.7908,5851.0
2024-12-30 13:35:00,227.17,227.38,226.95,227.02,9012.0,224.7809,224.9887,224.5632,224.6325,9012.0
2024-12-30 13:40:00,227.02,227.09,226.95,227.0,4981.0,224.6325,224.7017,224.5632,224.6127,4981.0
2024-12-30 13:45:00,227.03,227.25,227.03,227.11,8517.0,224.6424,224.86,224.6424,224.7215,8517.0
2024-12-30 13:50:00,227.09,227.22,227.06,227.15,7676.0,224.7017,224.8304,224.672,224.7611,7676.0
2024-12-30 13:55:00,227.16,227.24,227.0,227.07,8048.0,224.771,224.8501,224.6127,224.6819,8048.0
2024-12-30 14:00:00,227.01,227.18,226.96,226.99,5174.0,224.6226,224.7908,224.5731,224.6028,5174.0
2024-12-30 14:05:00,226.91,226.94,226.58,226.78,7447.0,224.5236,224.5533,224.1971,224.395,7447.0
2024-12-30 14:10:00,226.84,226.84,226.68,226.76,7136.0,224.4544,224.4544,224.296,224.3752,7136.0
2024-12-30 14:15:00,226.77,226.87,226.7,226.71,7046.0,224.3851,224.484,224.3158,224.3257,7046.0
2024-12-30 14:20:00,226.71,226.71,226.42,226.53,9128.0,224.3257,224.3257,224.0388,224.1476,9128.0
2024-12-30 14:25:00,226.54,226.76,226.53,226.76,4320.0,224.1575,224.3752,224.1476,224.3752,4320.0
2024-12-30 14:30:00,226.67,226.84,226.67,226.67,6305.0,224.2861,224.4544,224.2861,224.2861,6305.0
2024-12-30 14:35:00,226.67,226.75,226.56,226.75,6176.0,224.2861,224.3653,224.1773,224.3653,6176.0
2024-12-30 14:40:00,226.71,226.81,226.6,226.72,6878.0,224.3257,224.4247,224.2169,224.3356,6878.0
2024-12-30 14:45:00,226.73,226.73,226.59,226.7,5858.0,224.3455,224.3455,224.207,224.3158,5858.0
2024-12-30 14:50:00,226.67,226.72,226.59,226.72,6482.0,224.2861,224.3356,224.207,224.3356,6482.0
2024-12-30 14:55:00,226.68,226.75,226.58,226.75,14632.0,224.296,224.3653,224.1971,224.3653,14632.0
2024-12-30 15:00:00,226.74,226.83,226.59,226.59,5279.0,224.3554,224.4445,224.207,224.207,5279.0
2024-12-30 15:05:00,226.6,226.76,226.54,226.75,7702.0,224.2169,224.3752,224.1575,224.3653,7702.0
2024-12-30 15:10:00,226.77,226.9,226.73,226.85,7070.0,224.3851,224.5137,224.3455,224.4643,7070.0
2024-12-30 15:15:00,226.85,226.99,226.72,226.87,8407.0,224.4643,224.6028,224.3356,224.484,8407.0
2024-12-30 15:20:00,226.9,226.98,226.76,226.89,6180.0,224.5137,224.5929,224.3752,224.5038,6180.0
2024-12-30 15:25:00,226.89,226.89,226.6,226.6,6856.0,224.5038,224.5038,224.2169,224.2169,6856.0
2024-12-30 15:30:00,226.61,226.69,226.28,226.38,10089.0,224.2268,224.3059,223.9002,223.9992,10089.0
2024-12-30 15:35:00,226.36,226.41,226.22,226.34,12940.0,223.9794,224.0289,223.8409,223.9596,12940.0
2024-12-30 15:40:00,226.35,226.6,226.31,226.59,12908.0,223.9695,224.2169,223.9299,224.207,12908.0
2024-12-30 15:45:00,226.59,226.76,226.53,226.69,17135.0,224.207,224.3752,224.1476,224.3059,17135.0
2024-12-30 15:50:00,226.63,227.02,226.55,226.77,26545.0,224.2466,224.6325,224.1674,224.3851,26545.0
2024-12-30 15:55:00,226.8,226.98,226.52,226.52,109086.0,224.4148,224.5929,224.1377,224.1377,109086.0
2024-12-31 09:30:00,227.38,228.51,226.51,227.92,26039.0,224.9887,226.1068,224.1278,225.523,26039.0
2024-12-31 09:35:00,227.94,229.25,227.94,228.62,11142.0,225.5428,226.839,225.5428,226.2156,11142.0
2024-12-31 09:40:00,228.53,228.53,228.04,228.25,6722.0,226.1266,226.1266,225.6417,225.8495,6722.0
2024-12-31 09:45:00,228.11,228.49,227.7,228.13,6331.0,225.711,226.087,225.3053,225.7308,6331.0
2024-12-31 09:50:00,228.08,228.14,227.81,227.9,7163.0,225.6813,225.7407,225.4142,225.5032,7163.0
2024-12-31 09:55:00,227.9,227.94,227.45,227.66,11491.0,225.5032,225.5428,225.0579,225.2657,11491.0
2024-12-31 10:00:00,227.57,228.33,227.57,227.68,11458.0,225.1767,225.9287,225.1767,225.2855,11458.0
2024-12-31 10:05:00,227.82,227.99,227.65,227.89,9804.0,225.4241,225.5923,225.2558,225.4933,9804.0
2024-12-31 10:10:00,227.86,228.01,227.8,227.9,7082.0,225.4636,225.6121,225.4043,225.5032,7082.0
2024-12-31 10:15:00,227.84,228.41,227.72,228.33,7997.0,225.4438,226.0078,225.3251,225.9287,7997.0
2024-12-31 10:20:00,228.25,228.4,227.7,227.7,6113.0,225.8495,225.998,225.3053,225.3053,6113.0
2024-12-31 10:25:00,227.94,228.02,227.31,227.34,10869.0,225.5428,225.6219,224.9194,224.9491,10869.0
2024-12-31 10:30:00,227.31,227.58,227.21,227.21,11687.0,224.9194,225.1866,224.8205,224.8205,11687.0
2024-12-31 10:35:00,227.38,227.81,227.02,227.75,8339.0,224.9887,225.4142,224.6325,225.3548,8339.0
2024-12-31 10:40:00,227.83,227.87,227.7,227.75,4200.0,225.4339,225.4735,225.3053,225.3548,4200.0
2024-12-31 10:45:00,227.76,228.0,227.68,228.0,6493.0,225.3647,225.6022,225.2855,225.6022,6493.0
2024-12-31 10:50:00,227.97,228.02,227.48,227.73,10721.0,225.5725,225.6219,225.0876,225.335,10721.0
2024-12-31 10:55:00,227.58,227.64,227.46,227.53,4577.0,225.1866,225.2459,225.0678,225.1371,4577.0
2024-12-31 11:00:00,227.52,227.53,227.23,227.23,5128.0,225.1272,225.1371,224.8403,224.8403,5128.0
2024-12-31 11:05:00,227.23,227.46,227.15,227.38,4842.0,224.8403,225.0678,224.7611,224.9887,4842.0
2024-12-31 11:10:00,227.42,227.42,227.03,227.22,5231.0,225.0283,225.0283,224.6424,224.8304,5231.0
2024-12-31 11:15:00,227.33,227.39,227.06,227.12,6605.0,224.9392,224.9986,224.672,224.7314,6605.0
2024-12-31 11:20:00,227.2,227.47,227.07,227.33,5295.0,224.8106,225.0777,224.6819,224.9392,5295.0
2024-12-31 11:25:00,227.2,227.39,227.04,227.31,6430.0,224.8106,224.9986,224.6523,224.9194,6430.0
2024-12-31 11:30:00,227.31,227.31,226.91,226.99,5850.0,224.9194,224.9194,224.5236,224.6028,5850.0
2024-12-31 11:35:00,227.02,227.07,226.79,227.03,4537.0,224.6325,224.6819,224.4049,224.6424,4537.0
2024-12-31 11:40:00,227.02,227.08,226.89,226.97,4675.0,224.6325,224.6918,224.5038,224.583,4675.0
2024-12-31 11:45:00,226.87,226.94,226.58,226.62,4970.0,224.484,224.5533,224.1971,224.2367,4970.0
2024-12-31 11:50:00,226.7,226.82,226.24,226.24,4071.0,224.3158,224.4346,223.8607,223.8607,4071.0
2024-12-31 11:55:00,226.37,226.45,226.06,226.39,5933.0,223.9893,224.0685,223.6826,224.0091,5933.0
2024-12-31 12:00:00,226.42,226.45,226.21,226.35,7968.0,224.0388,224.0685,223.831,223.9695,7968.0
2024-12-31 12:05:00,226.41,226.47,226.13,226.37,7840.0,224.0289,224.0882,223.7518,223.9893,7840.0
2024-12-31 12:10:00,226.4,226.41,226.11,226.33,6408.0,224.019,224.0289,223.732,223.9497,6408.0
2024-12-31 12:15:00,226.37,226.55,226.28,226.48,8892.0,223.9893,224.1674,223.9002,224.0981,8892.0
2024-12-31 12:20:00,226.54,226.56,226.24,226.24,3198.0,224.1575,224.1773,223.8607,223.8607,3198.0
2024-12-31 12:25:00,226.24,226.59,226.24,226.47,8492.0,223.8607,224.207,223.8607,224.0882,8492.0
2024-12-31 12:30:00,226.47,226.55,226.29,226.36,5067.0,224.0882,224.1674,223.9101,223.9794,5067.0
2024-12-31 12:35:00,226.35,226.58,226.35,226.56,4987.0,223.9695,224.1971,223.9695,224.1773,4987.0
2024-12-31 12:40:00,226.56,226.65,226.43,226.63,4457.0,224.1773,224.2664,224.0487,224.2466,4457.0
2024-12-31 12:45:00,226.65,226.72,226.46,226.67,5928.0,224.2664,224.3356,224.0784,224.2861,5928.0
2024-12-31 12:50:00,226.66,226.73,226.52,226.73,4425.0,224.2762,224.3455,224.1377,224.3455,4425.0
2024-12-31 12:55:00,226.7,226.94,226.64,226.94,14753.0,224.3158,224.5533,224.2565,224.5533,14753.0
2024-12-31 13:00:00,226.93,226.98,226.82,226.92,5866.0,224.5434,224.5929,224.4346,224.5335,5866.0
2024-12-31 13:05:00,226.88,226.96,226.71,226.71,10200.0,224.4939,224.5731,224.3257,224.3257,10200.0
2024-12-31 13:10:00,226.73,226.76,226.41,226.49,3876.0,224.3455,224.3752,224.0289,224.108,3876.0
2024-12-31 13:15:00,226.36,226.56,226.34,226.49,5511.0,223.9794,224.1773,223.9596,224.108,5511.0
2024-12-31 13:20:00,226.48,226.52,226.28,226.41,3441.0,224.0981,224.1377,223.9002,224.0289,3441.0
2024-12-31 13:25:00,226.35,226.42,226.2,226.33,5300.0,223.9695,224.0388,223.8211,223.9497,5300.0
2024-12-31 13:30:00,226.34,226.63,226.34,226.63,5104.0,223.9596,224.2466,223.9596,224.2466,5104.0
2024-12-31 13:35:00,226.57,226.59,226.37,226.43,4407.0,224.1872,224.207,223.9893,224.0487,4407.0
2024-12-31 13:40:00,226.51,226.8,226.51,226.79,5117.0,224.1278,224.4148,224.1278,224.4049,5117.0
2024-12-31 13:45:00,226.77,226.81,226.67,226.73,4163.0,224.3851,224.4247,224.2861,224.3455,4163.0
2024-12-31 13:50:00,226.83,226.84,226.63,226.72,2764.0,224.4445,224.4544,224.2466,224.3356,2764.0
2024-12-31 13:55:00,226.64,226.64,226.37,226.58,6274.0,224.2565,224.2565,223.9893,224.1971,6274.0
2024-12-31 14:00:00,226.5,226.69,226.45,226.52,11775.0,224.1179,224.3059,224.0685,224.1377,11775.0
2024-12-31 14:05:00,226.48,226.72,226.44,226.61,5652.0,224.0981,224.3356,224.0586,224.2268,5652.0
2024-12-31 14:10:00,226.68,226.77,226.64,226.7,6277.0,224.296,224.3851,224.2565,224.3158,6277.0
2024-12-31 14:15:00,226.71,226.71,226.28,226.31,6181.0,224.3257,224.3257,223.9002,223.9299,6181.0
2024-12-31 14:20:00,226.32,226.47,226.15,226.41,7889.0,223.9398,224.0882,223.7716,224.0289,7889.0
2024-12-31 14:25:00,226.44,226.59,226.42,226.44,6443.0,224.0586,224.207,224.0388,224.0586,6443.0
2024-12-31 14:30:00,226.49,226.55,226.36,226.52,4224.0,224.108,224.1674,223.9794,224.1377,4224.0
2024-12-31 14:35:00,226.54,226.67,226.48,226.56,6662.0,224.1575,224.2861,224.0981,224.1773,6662.0
2024-12-31 14:40:00,226.59,226.59,226.29,226.48,6525.0,224.207,224.207,223.9101,224.0981,6525.0
2024-12-31 14:45:00,226.54,226.56,226.31,226.42,7642.0,224.1575,224.1773,223.9299,224.0388,7642.0
2024-12-31 14:50:00,226.43,226.62,226.35,226.5,4670.0,224.0487,224.2367,223.9695,224.1179,4670.0
2024-12-31 14:55:00,226.5,226.64,226.44,226.63,5396.0,224.1179,224.2565,224.0586,224.2466,5396.0
2024-12-31 15:00:00,226.6,226.68,226.54,226.63,5905.0,224.2169,224.296,224.1575,224.2466,5905.0
2024-12-31 15:05:00,226.6,226.71,226.5,226.69,6121.0,224.2169,224.3257,224.1179,224.3059,6121.0
2024-12-31 15:10:00,226.68,226.69,226.14,226.19,8262.0,224.296,224.3059,223.7617,223.8112,8262.0
2024-12-31 15:15:00,226.16,226.24,226.0,226.12,7536.0,223.7815,223.8607,223.6232,223.7419,7536.0
2024-12-31 15:20:00,226.16,226.17,225.92,225.92,8433.0,223.7815,223.7914,223.544,223.544,8433.0
2024-12-31 15:25:00,225.92,226.41,225.85,226.34,13990.0,223.544,224.0289,223.4748,223.9596,13990.0
2024-12-31 15:30:00,226.31,226.32,226.03,226.15,9537.0,223.9299,223.9398,223.6529,223.7716,9537.0
2024-12-31 15:35:00,226.16,226.46,226.12,226.28,13525.0,223.7815,224.0784,223.7419,223.9002,13525.0
2024-12-31 15:40:00,226.23,226.31,226.05,226.13,16211.0,223.8508,223.9299,223.6727,223.7518,16211.0
2024-12-31 15:45:00,226.15,226.46,225.98,226.45,14745.0,223.7716,224.0784,223.6034,224.0685,14745.0
2024-12-31 15:50:00,226.48,226.75,226.35,226.53,19375.0,224.0981,224.3653,223.9695,224.1476,19375.0
2024-12-31 15:55:00,226.67,226.91,226.37,226.87,98105.0,224.2861,224.5236,223.9893,224.484,98105.0
2025-01-02 09:30:00,228.01,228.21,226.95,228.21,18067.0,225.6121,225.8099,224.5632,225.8099,18067.0
2025-01-02 09:35:00,228.02,228.72,227.63,228.2,11799.0,225.6219,226.3146,225.236,225.8001,11799.0
2025-01-02 09:40:00,228.19,228.29,227.88,228.21,7331.0,225.7902,225.8891,225.4834,225.8099,7331.0
2025-01-02 09:45:00,228.2,228.3,227.83,227.83,7922.0,225.8001,225.899,225.4339,225.4339,7922.0
2025-01-02 09:50:00,227.95,228.07,227.51,228.07,12419.0,225.5527,225.6714,225.1173,225.6714,12419.0
2025-01-02 09:55:00,228.08,228.11,227.81,228.07,14273.0,225.6813,225.711,225.4142,225.6714,14273.0
2025-01-02 10:00:00,228.06,228.72,228.06,228.63,10694.0,225.6615,226.3146,225.6615,226.2255,10694.0
2025-01-02 10:05:00,228.61,228.69,228.37,228.49,7346.0,226.2057,226.2849,225.9683,226.087,7346.0
2025-01-02 10:10:00,228.52,228.79,228.34,228.68,11461.0,226.1167,226.3838,225.9386,226.275,11461.0
2025-01-02 10:15:00,228.73,228.97,228.44,228.55,4174.0,226.3245,226.562,226.0375,226.1464,4174.0
2025-01-02 10:20:00,228.44,228.7,228.25,228.52,18781.0,226.0375,226.2948,225.8495,226.1167,18781.0
2025-01-02 10:25:00,228.5,228.57,228.23,228.35,12670.0,226.0969,226.1662,225.8297,225.9485,12670.0
2025-01-02 10:30:00,228.37,228.73,228.24,228.38,24626.0,225.9683,226.3245,225.8396,225.9782,24626.0
2025-01-02 10:35:00,228.42,228.71,228.3,228.62,9542.0,226.0177,226.3047,225.899,226.2156,9542.0
2025-01-02 10:40:00,228.69,228.96,228.61,228.93,11564.0,226.2849,226.5521,226.2057,226.5224,11564.0
2025-01-02 10:45:00,228.94,229.0,228.74,228.83,10361.0,226.5323,226.5916,226.3344,226.4234,10361.0
2025-01-02 10:50:00,228.64,228.75,228.46,228.55,3703.0,226.2354,226.3443,226.0573,226.1464,3703.0
2025-01-02 10:55:00,228.55,228.62,228.36,228.36,8932.0,226.1464,226.2156,225.9584,225.9584,8932.0
2025-01-02 11:00:00,228.42,228.5,227.8,227.84,9225.0,226.0177,226.0969,225.4043,225.4438,9225.0
2025-01-02 11:05:00,227.99,228.04,227.84,228.01,9373.0,225.5923,225.6417,225.4438,225.6121,9373.0
2025-01-02 11:10:00,228.07,228.07,227.92,228.01,8138.0,225.6714,225.6714,225.523,225.6121,8138.0
2025-01-02 11:15:00,227.95,228.08,227.91,228.08,7658.0,225.5527,225.6813,225.5131,225.6813,7658.0
2025-01-02 11:20:00,228.08,228.08,227.6,227.83,5636.0,225.6813,225.6813,225.2064,225.4339,5636.0
2025-01-02 11:25:00,227.75,227.99,227.73,227.95,4280.0,225.3548,225.5923,225.335,225.5527,4280.0
2025-01-02 11:30:00,227.95,227.99,227.83,227.86,6815.0,225.5527,225.5923,225.4339,225.4636,6815.0
2025-01-02 11:35:00,227.86,228.08,227.79,228.07,11205.0,225.4636,225.6813,225.3944,225.6714,11205.0
2025-01-02 11:40:00,228.08,228.28,227.99,228.04,8614.0,225.6813,225.8792,225.5923,225.6417,8614.0
2025-01-02 11:45:00,228.02,228.08,227.69,227.83,10412.0,225.6219,225.6813,225.2954,225.4339,10412.0
2025-01-02 11:50:00,227.86,227.94,227.75,227.83,7240.0,225.4636,225.5428,225.3548,225.4339,7240.0
2025-01-02 11:55:00,227.86,227.98,227.8,227.82,5134.0,225.4636,225.5824,225.4043,225.4241,5134.0
2025-01-02 12:00:00,227.83,228.15,227.75,228.14,11900.0,225.4339,225.7506,225.3548,225.7407,11900.0
2025-01-02 12:05:00,228.09,228.23,228.07,228.18,6763.0,225.6912,225.8297,225.6714,225.7803,6763.0
2025-01-02 12:10:00,228.21,228.35,228.16,228.17,6249.0,225.8099,225.9485,225.7605,225.7704,6249.0
2025-01-02 12:15:00,228.14,228.19,228.05,228.11,5506.0,225.7407,225.7902,225.6516,225.711,5506.0
2025-01-02 12:20:00,228.09,228.09,227.83,227.89,7311.0,225.6912,225.6912,225.4339,225.4933,7311.0
2025-01-02 12:25:00,227.83,227.83,227.43,227.56,6705.0,225.4339,225.4339,225.0382,225.1668,6705.0
2025-01-02 12:30:00,227.37,227.62,227.37,227.54,9350.0,224.9788,225.2262,224.9788,225.147,9350.0
2025-01-02 12:35:00,227.55,227.58,227.22,227.29,3706.0,225.1569,225.1866,224.8304,224.8996,3706.0
2025-01-02 12:40:00,227.3,227.34,226.97,227.12,8377.0,224.9095,224.9491,224.583,224.7314,8377.0
2025-01-02 12:45:00,227.12,227.35,227.08,227.29,6657.0,224.7314,224.959,224.6918,224.8996,6657.0
2025-01-02 12:50:00,227.26,227.35,227.14,227.14,4682.0,224.8699,224.959,224.7512,224.7512,4682.0
2025-01-02 12:55:00,227.16,227.38,227.12,227.24,8060.0,224.771,224.9887,224.7314,224.8501,8060.0
2025-01-02 13:00:00,227.19,227.2,226.76,226.8,4523.0,224.8007,224.8106,224.3752,224.4148,4523.0
2025-01-02 13:05:00,226.78,227.11,226.7,226.87,14352.0,224.395,224.7215,224.3158,224.484,14352.0
2025-01-02 13:10:00,226.9,226.9,226.55,226.58,3844.0,224.5137,224.5137,224.1674,224.1971,3844.0
2025-01-02 13:15:00,226.57,226.61,226.44,226.56,6122.0,224.1872,224.2268,224.0586,224.1773,6122.0
2025-01-02 13:20:00,226.59,226.67,226.32,226.43,5900.0,224.207,224.2861,223.9398,224.0487,5900.0
2025-01-02 13:25:00,226.49,226.53,226.34,226.53,8301.0,224.108,224.1476,223.9596,224.1476,8301.0
2025-01-02 13:30:00,226.51,226.71,226.32,226.71,12081.0,224.1278,224.3257,223.9398,224.3257,12081.0
2025-01-02 13:35:00,226.68,226.99,226.63,226.74,8899.0,224.296,224.6028,224.2466,224.3554,8899.0
2025-01-02 13:40:00,226.75,227.26,226.66,227.22,18119.0,224.3653,224.8699,224.2762,224.8304,18119.0
2025-01-02 13:45:00,227.17,227.19,226.83,226.97,20004.0,224.7809,224.8007,224.4445,224.583,20004.0
2025-01-02 13:50:00,226.99,227.06,226.57,226.63,4655.0,224.6028,224.672,224.1872,224.2466,4655.0
2025-01-02 13:55:00,226.66,226.96,226.57,226.94,8609.0,224.2762,224.5731,224.1872,224.5533,8609.0
2025-01-02 14:00:00,226.95,227.05,226.74,226.99,5684.0,224.5632,224.6621,224.3554,224.6028,5684.0
2025-01-02 14:05:00,226.98,227.07,226.75,226.84,8088.0,224.5929,224.6819,224.3653,224.4544,8088.0
2025-01-02 14:10:00,226.79,226.81,226.26,226.26,3718.0,224.4049,224.4247,223.8805,223.8805,3718.0
2025-01-02 14:15:00,226.31,226.39,226.18,226.36,12859.0,223.9299,224.0091,223.8013,223.9794,12859.0
2025-01-02 14:20:00,226.31,226.54,226.29,226.51,7684.0,223.9299,224.1575,223.9101,224.1278,7684.0
2025-01-02 14:25:00,226.52,226.72,226.41,226.64,10820.0,224.1377,224.3356,224.0289,224.2565,10820.0
2025-01-02 14:30:00,226.61,226.8,226.49,226.49,8259.0,224.2268,224.4148,224.108,224.108,8259.0
2025-01-02 14:35:00,226.46,226.58,226.39,226.54,6018.0,224.0784,224.1971,224.0091,224.1575,6018.0
2025-01-02 14:40:00,226.51,226.64,226.47,226.47,7125.0,224.1278,224.2565,224.0882,224.0882,7125.0
2025-01-02 14:45:00,226.53,226.57,226.41,226.45,5856.0,224.1476,224.1872,224.0289,224.0685,5856.0
2025-01-02 14:50:00,226.44,226.65,226.39,226.45,7439.0,224.0586,224.2664,224.0091,224.0685,7439.0
2025-01-02 14:55:00,226.51,226.56,226.22,226.28,7816.0,224.1278,224.1773,223.8409,223.9002,7816.0
2025-01-02 15:00:00,226.3,226.75,226.26,226.75,11078.0,223.92,224.3653,223.8805,224.3653,11078.0
2025-01-02 15:05:00,226.73,226.83,226.53,226.83,7067.0,224.3455,224.4445,224.1476,224.4445,7067.0
2025-01-02 15:10:00,226.73,226.85,226.67,226.76,7134.0,224.3455,224.4643,224.2861,224.3752,7134.0
2025-01-02 15:15:00,226.81,226.92,226.67,226.86,10049.0,224.4247,224.5335,224.2861,224.4741,10049.0
2025-01-02 15:20:00,226.87,227.04,226.79,226.81,6577.0,224.484,224.6523,224.4049,224.4247,6577.0
2025-01-02 15:25:00,226.87,227.02,226.83,226.83,9066.0,224.484,224.6325,224.4445,224.4445,9066.0
2025-01-02 15:30:00,226.9,227.07,226.74,226.89,11071.0,224.5137,224.6819,224.3554,224.5038,11071.0
2025-01-02 15:35:00,226.86,226.89,226.62,226.84,12313.0,224.4741,224.5038,224.2367,224.4544,12313.0
2025-01-02 15:40:00,226.82,227.04,226.82,226.96,13076.0,224.4346,224.6523,224.4346,224.5731,13076.0
2025-01-02 15:45:00,226.95,227.06,226.73,226.97,21036.0,224.5632,224.672,224.3455,224.583,21036.0
2025-01-02 15:50:00,226.99,227.09,226.27,226.27,25754.0,224.6028,224.7017,223.8904,223.8904,25754.0
2025-01-02 15:55:00,226.28,226.68,226.18,226.44,92500.0,223.9002,224.296,223.8013,224.0586,92500.0
2025-01-03 09:30:00,227.12,227.69,226.59,227.3,14710.0,224.7314,225.2954,224.207,224.9095,14710.0
2025-01-03 09:35:00,227.19,227.63,226.51,226.81,6975.0,224.8007,225.236,224.1278,224.4247,6975.0
2025-01-03 09:40:00,226.97,227.24,226.6,226.64,4468.0,224.583,224.8501,224.2169,224.2565,4468.0
2025-01-03 09:45:00,226.65,226.65,225.9,226.31,13467.0,224.2664,224.2664,223.5242,223.9299,13467.0
2025-01-03 09:50:00,226.23,226.87,226.0,226.76,10500.0,223.8508,224.484,223.6232,224.3752,10500.0
2025-01-03 09:55:00,226.65,226.74,226.19,226.51,9634.0,224.2664,224.3554,223.8112,224.1278,9634.0
2025-01-03 10:00:00,226.56,227.14,226.46,227.13,8795.0,224.1773,224.7512,224.0784,224.7413,8795.0
2025-01-03 10:05:00,227.16,227.59,227.12,227.42,7418.0,224.771,225.1965,224.7314,225.0283,7418.0
2025-01-03 10:10:00,227.49,227.74,227.28,227.54,12651.0,225.0975,225.3449,224.8897,225.147,12651.0
2025-01-03 10:15:00,227.72,227.82,227.55,227.63,18537.0,225.3251,225.4241,225.1569,225.236,18537.0
2025-01-03 10:20:00,227.64,228.23,227.49,228.13,9923.0,225.2459,225.8297,225.0975,225.7308,9923.0
2025-01-03 10:25:00,228.14,228.25,227.84,228.24,14872.0,225.7407,225.8495,225.4438,225.8396,14872.0
2025-01-03 10:30:00,228.27,228.27,227.93,228.02,8810.0,225.8693,225.8693,225.5329,225.6219,8810.0
2025-01-03 10:35:00,228.1,228.11,227.76,228.11,11120.0,225.7011,225.711,225.3647,225.711,11120.0
2025-01-03 10:40:00,228.12,228.62,228.11,228.48,6964.0,225.7209,226.2156,225.711,226.0771,6964.0
2025-01-03 10:45:00,228.31,228.58,228.13,228.46,7526.0,225.9089,226.1761,225.7308,226.0573,7526.0
2025-01-03 10:50:00,228.45,228.51,228.28,228.49,4613.0,226.0474,226.1068,225.8792,226.087,4613.0
2025-01-03 10:55:00,228.53,228.6,228.42,228.45,6708.0,226.1266,226.1958,226.0177,226.0474,6708.0
2025-01-03 11:00:00,228.54,228.79,228.51,228.65,12209.0,226.1365,226.3838,226.1068,226.2453,12209.0
2025-01-03 11:05:00,228.71,228.81,228.56,228.76,9120.0,226.3047,226.4036,226.1563,226.3542,9120.0
2025-01-03 11:10:00,228.8,228.86,228.49,228.62,7983.0,226.3937,226.4531,226.087,226.2156,7983.0
2025-01-03 11:15:00,228.56,228.72,228.42,228.61,5758.0,226.1563,226.3146,226.0177,226.2057,5758.0
2025-01-03 11:20:00,228.6,228.64,228.42,228.56,11110.0,226.1958,226.2354,226.0177,226.1563,11110.0
2025-01-03 11:25:00,228.56,228.9,228.52,228.9,9930.0,226.1563,226.4927,226.1167,226.4927,9930.0
2025-01-03 11:30:00,228.81,228.95,228.78,228.92,6290.0,226.4036,226.5422,226.374,226.5125,6290.0
2025-01-03 11:35:00,228.88,229.09,228.77,228.78,8073.0,226.4729,226.6807,226.3641,226.374,8073.0
2025-01-03 11:40:00,228.83,229.02,228.69,228.93,4309.0,226.4234,226.6114,226.2849,226.5224,4309.0
2025-01-03 11:45:00,228.94,229.02,228.8,228.97,4905.0,226.5323,226.6114,226.3937,226.562,4905.0
2025-01-03 11:50:00,228.95,228.96,228.69,228.96,15070.0,226.5422,226.5521,226.2849,226.5521,15070.0
2025-01-03 11:55:00,228.97,229.07,228.82,228.82,4755.0,226.562,226.6609,226.4135,226.4135,4755.0
2025-01-03 12:00:00,228.91,229.09,228.79,229.08,4854.0,226.5026,226.6807,226.3838,226.6708,4854.0
2025-01-03 12:05:00,229.1,229.23,229.05,229.12,3027.0,226.6906,226.8192,226.6411,226.7104,3027.0
2025-01-03 12:10:00,229.24,229.24,228.91,229.0,3433.0,226.8291,226.8291,226.5026,226.5916,3433.0
2025-01-03 12:15:00,229.0,229.07,228.91,229.0,6995.0,226.5916,226.6609,226.5026,226.5916,6995.0
2025-01-03 12:20:00,229.02,229.07,228.97,229.03,3465.0,226.6114,226.6609,226.562,226.6213,3465.0
2025-01-03 12:25:00,229.06,229.15,229.03,229.03,4018.0,226.651,226.7401,226.6213,226.6213,4018.0
2025-01-03 12:30:00,228.96,229.04,228.78,228.89,3547.0,226.5521,226.6312,226.374,226.4828,3547.0
2025-01-03 12:35:00,228.9,228.97,228.81,228.97,5097.0,226.4927,226.562,226.4036,226.562,5097.0
2025-01-03 12:40:00,228.97,229.02,228.91,228.97,3622.0,226.562,226.6114,226.5026,226.562,3622.0
2025-01-03 12:45:00,228.94,229.09,228.87,228.96,5174.0,226.5323,226.6807,226.463,226.5521,5174.0
2025-01-03 12:50:00,228.93,228.98,228.86,228.87,4922.0,226.5224,226.5719,226.4531,226.463,4922.0
2025-01-03 12:55:00,228.84,229.01,228.84,228.95,5056.0,226.4333,226.6015,226.4333,226.5422,5056.0
2025-01-03 13:00:00,228.91,228.91,228.78,228.81,4050.0,226.5026,226.5026,226.374,226.4036,4050.0
2025-01-03 13:05:00,228.85,228.97,228.78,228.93,9794.0,226.4432,226.562,226.374,226.5224,9794.0
2025-01-03 13:10:00,228.93,229.14,228.89,228.97,7587.0,226.5224,226.7302,226.4828,226.562,7587.0
2025-01-03 13:15:00,228.98,229.18,228.97,229.17,6237.0,226.5719,226.7697,226.562,226.7599,6237.0
2025-01-03 13:20:00,229.15,229.23,229.05,229.09,2322.0,226.7401,226.8192,226.6411,226.6807,2322.0
2025-01-03 13:25:00,229.09,229.15,229.01,229.12,6062.0,226.6807,226.7401,226.6015,226.7104,6062.0
2025-01-03 13:30:00,229.1,229.15,228.91,228.93,8826.0,226.6906,226.7401,226.5026,226.5224,8826.0
2025-01-03 13:35:00,228.94,229.09,228.88,229.09,5367.0,226.5323,226.6807,226.4729,226.6807,5367.0
2025-01-03 13:40:00,229.1,229.1,228.88,228.9,19890.0,226.6906,226.6906,226.4729,226.4927,19890.0
2025-01-03 13:45:00,228.89,228.94,228.83,228.92,2004.0,226.4828,226.5323,226.4234,226.5125,2004.0
2025-01-03 13:50:00,228.92,228.94,228.69,228.75,3288.0,226.5125,226.5323,226.2849,226.3443,3288.0
2025-01-03 13:55:00,228.72,228.87,228.67,228.78,4761.0,226.3146,226.463,226.2651,226.374,4761.0
2025-01-03 14:00:00,228.75,228.8,228.64,228.69,6709.0,226.3443,226.3937,226.2354,226.2849,6709.0
2025-01-03 14:05:00,228.6,228.64,228.42,228.45,3433.0,226.1958,226.2354,226.0177,226.0474,3433.0
2025-01-03 14:10:00,228.53,228.56,228.35,228.51,5339.0,226.1266,226.1563,225.9485,226.1068,5339.0
2025-01-03 14:15:00,228.5,228.67,228.46,228.66,5669.0,226.0969,226.2651,226.0573,226.2552,5669.0
2025-01-03 14:20:00,228.63,228.65,228.52,228.62,3854.0,226.2255,226.2453,226.1167,226.2156,3854.0
2025-01-03 14:25:00,228.57,228.76,228.56,228.76,3853.0,226.1662,226.3542,226.1563,226.3542,3853.0
2025-01-03 14:30:00,228.77,228.9,228.67,228.77,4557.0,226.3641,226.4927,226.2651,226.3641,4557.0
2025-01-03 14:35:00,228.78,228.9,228.71,228.82,3048.0,226.374,226.4927,226.3047,226.4135,3048.0
2025-01-03 14:40:00,228.72,229.05,228.66,228.99,7056.0,226.3146,226.6411,226.2552,226.5817,7056.0
2025-01-03 14:45:00,229.01,229.15,228.95,229.05,4591.0,226.6015,226.7401,226.5422,226.6411,4591.0
2025-01-03 14:50:00,229.08,229.13,228.97,229.08,4302.0,226.6708,226.7203,226.562,226.6708,4302.0
2025-01-03 14:55:00,229.05,229.12,228.95,229.02,5354.0,226.6411,226.7104,226.5422,226.6114,5354.0
2025-01-03 15:00:00,229.0,229.03,228.78,228.92,9370.0,226.5916,226.6213,226.374,226.5125,9370.0
2025-01-03 15:05:00,228.91,229.04,228.78,228.84,7272.0,226.5026,226.6312,226.374,226.4333,7272.0
2025-01-03 15:10:00,228.9,229.02,228.81,228.99,5497.0,226.4927,226.6114,226.4036,226.5817,5497.0
2025-01-03 15:15:00,228.94,229.07,228.87,229.04,8006.0,226.5323,226.6609,226.463,226.6312,8006.0
2025-01-03 15:20:00,229.02,229.18,228.94,229.15,8324.0,226.6114,226.7697,226.5323,226.7401,8324.0
2025-01-03 15:25:00,229.14,229.32,229.08,229.27,6295.0,226.7302,226.9083,226.6708,226.8588,6295.0
2025-01-03 15:30:00,229.22,229.24,229.09,229.11,6327.0,226.8093,226.8291,226.6807,226.7005,6327.0
2025-01-03 15:35:00,229.04,229.12,228.91,229.0,8382.0,226.6312,226.7104,226.5026,226.5916,8382.0
2025-01-03 15:40:00,228.95,229.13,228.94,228.99,7124.0,226.5422,226.7203,226.5323,226.5817,7124.0
2025-01-03 15:45:00,229.03,229.03,228.63,228.68,10734.0,226.6213,226.6213,226.2255,226.275,10734.0
2025-01-03 15:50:00,228.62,228.62,228.26,228.34,16551.0,226.2156,226.2156,225.8594,225.9386,16551.0
2025-01-03 15:55:00,228.4,228.65,228.3,228.46,68928.0,225.998,226.2453,225.899,226.0573,68928.0
2025-01-06 09:30:00,227.56,229.3,227.5,228.67,18568.0,225.1668,226.8885,225.1074,226.2651,18568.0
2025-01-06 09:35:00,228.68,229.1,228.33,228.96,5742.0,226.275,226.6906,225.9287,226.5521,5742.0
2025-01-06 09:40:00,228.97,230.42,228.96,230.39,16559.0,226.562,227.9967,226.5521,227.967,16559.0
2025-01-06 09:45:00,230.49,230.87,230.3,230.38,23862.0,228.066,228.442,227.878,227.9571,23862.0
2025-01-06 09:50:00,230.29,230.75,230.1,230.36,7687.0,227.8681,228.3232,227.6801,227.9373,7687.0
2025-01-06 09:55:00,230.47,230.98,230.45,230.74,7378.0,228.0462,228.5508,228.0264,228.3133,7378.0
2025-01-06 10:00:00,230.65,230.88,230.36,230.88,9203.0,228.2243,228.4519,227.9373,228.4519,9203.0
2025-01-06 10:05:00,230.92,231.06,230.72,230.85,17958.0,228.4914,228.63,228.2936,228.4222,17958.0
2025-01-06 10:10:00,230.92,231.33,230.65,230.77,32791.0,228.4914,228.8971,228.2243,228.343,32791.0
2025-01-06 10:15:00,230.75,230.9,230.44,230.67,8891.0,228.3232,228.4717,228.0165,228.2441,8891.0
2025-01-06 10:20:00,230.64,230.64,230.31,230.31,6663.0,228.2144,228.2144,227.8879,227.8879,6663.0
2025-01-06 10:25:00,230.33,230.68,230.28,230.47,14192.0,227.9077,228.254,227.8582,228.0462,14192.0
2025-01-06 10:30:00,230.46,230.76,230.28,230.76,10563.0,228.0363,228.3331,227.8582,228.3331,10563.0
2025-01-06 10:35:00,230.65,230.94,230.57,230.57,7276.0,228.2243,228.5112,228.1451,228.1451,7276.0
2025-01-06 10:40:00,230.52,230.76,230.3,230.39,8990.0,228.0957,228.3331,227.878,227.967,8990.0
2025-01-06 10:45:00,230.3,230.62,230.22,230.55,5288.0,227.878,228.1946,227.7988,228.1253,5288.0
2025-01-06 10:50:00,230.62,230.79,230.49,230.79,8185.0,228.1946,228.3628,228.066,228.3628,8185.0
2025-01-06 10:55:00,230.79,231.28,230.73,231.2,11415.0,228.3628,228.8477,228.3034,228.7685,11415.0
2025-01-06 11:00:00,231.2,231.42,230.9,230.96,31778.0,228.7685,228.9862,228.4717,228.531,31778.0
2025-01-06 11:05:00,230.94,231.26,230.78,231.03,16701.0,228.5112,228.8279,228.3529,228.6003,16701.0
2025-01-06 11:10:00,230.96,231.48,230.86,231.46,7077.0,228.531,229.0456,228.4321,229.0258,7077.0
2025-01-06 11:15:00,231.56,231.86,231.52,231.7,9446.0,229.1247,229.4216,229.0851,229.2632,9446.0
2025-01-06 11:20:00,231.82,231.87,231.51,231.57,12623.0,229.382,229.4315,229.0752,229.1346,12623.0
2025-01-06 11:25:00,231.6,231.66,231.24,231.25,8250.0,229.1643,229.2237,228.8081,228.818,8250.0
2025-01-06 11:30:00,231.27,231.52,231.21,231.52,6735.0,228.8378,229.0851,228.7784,229.0851,6735.0
2025-01-06 11:35:00,231.53,231.73,231.36,231.6,7382.0,229.095,229.2929,228.9268,229.1643,7382.0
2025-01-06 11:40:00,231.67,231.72,231.43,231.54,5733.0,229.2336,229.283,228.9961,229.1049,5733.0
2025-01-06 11:45:00,231.59,232.14,231.53,232.09,13256.0,229.1544,229.6986,229.095,229.6491,13256.0
2025-01-06 11:50:00,232.09,232.28,232.0,232.2,10454.0,229.6491,229.8371,229.5601,229.758,10454.0
2025-01-06 11:55:00,232.2,232.29,231.94,232.1,5398.0,229.758,229.847,229.5007,229.659,5398.0
2025-01-06 12:00:00,232.06,232.4,232.06,232.27,8652.0,229.6195,229.9559,229.6195,229.8273,8652.0
2025-01-06 12:05:00,232.32,232.32,232.14,232.25,5481.0,229.8767,229.8767,229.6986,229.8075,5481.0
2025-01-06 12:10:00,232.35,232.38,232.16,232.31,3762.0,229.9064,229.9361,229.7184,229.8668,3762.0
2025-01-06 12:15:00,232.32,232.36,232.2,232.33,3447.0,229.8767,229.9163,229.758,229.8866,3447.0
2025-01-06 12:20:00,232.27,232.29,231.88,231.91,3522.0,229.8273,229.847,229.4414,229.471,3522.0
2025-01-06 12:25:00,231.78,231.92,231.72,231.77,2873.0,229.3424,229.4809,229.283,229.3325,2873.0
2025-01-06 12:30:00,231.85,231.87,231.72,231.8,2889.0,229.4117,229.4315,229.283,229.3622,2889.0
2025-01-06 12:35:00,231.8,232.16,231.7,232.1,6301.0,229.3622,229.7184,229.2632,229.659,6301.0
2025-01-06 12:40:00,232.13,232.41,232.04,232.4,7485.0,229.6887,229.9658,229.5997,229.9559,7485.0
2025-01-06 12:45:00,232.43,232.47,231.98,232.09,19702.0,229.9856,230.0251,229.5403,229.6491,19702.0
2025-01-06 12:50:00,231.97,231.99,231.6,231.7,4630.0,229.5304,229.5502,229.1643,229.2632,4630.0
2025-01-06 12:55:00,231.65,231.69,231.52,231.6,7093.0,229.2138,229.2533,229.0851,229.1643,7093.0
2025-01-06 13:00:00,231.51,231.69,231.19,231.56,4718.0,229.0752,229.2533,228.7586,229.1247,4718.0
2025-01-06 13:05:00,231.4,231.54,231.24,231.24,3787.0,228.9664,229.1049,228.8081,228.8081,3787.0
2025-01-06 13:10:00,231.31,231.54,231.2,231.47,5462.0,228.8773,229.1049,228.7685,229.0357,5462.0
2025-01-06 13:15:00,231.47,231.8,231.36,231.65,6924.0,229.0357,229.3622,228.9268,229.2138,6924.0
2025-01-06 13:20:00,231.62,231.81,231.59,231.67,6073.0,229.1841,229.3721,229.1544,229.2336,6073.0
2025-01-06 13:25:00,231.77,231.85,231.7,231.77,3281.0,229.3325,229.4117,229.2632,229.3325,3281.0
2025-01-06 13:30:00,231.69,231.75,231.5,231.72,6711.0,229.2533,229.3127,229.0653,229.283,6711.0
2025-01-06 13:35:00,231.75,231.89,231.67,231.67,7157.0,229.3127,229.4512,229.2336,229.2336,7157.0
2025-01-06 13:40:00,231.67,231.67,231.45,231.54,2752.0,229.2336,229.2336,229.0159,229.1049,2752.0
2025-01-06 13:45:00,231.5,231.62,231.33,231.34,8606.0,229.0653,229.1841,228.8971,228.907,8606.0
2025-01-06 13:50:00,231.34,231.46,231.26,231.38,2303.0,228.907,229.0258,228.8279,228.9466,2303.0
2025-01-06 13:55:00,231.42,231.53,231.25,231.37,4005.0,228.9862,229.095,228.818,228.9367,4005.0
2025-01-06 14:00:00,231.36,231.36,230.91,230.93,9524.0,228.9268,228.9268,228.4816,228.5013,9524.0
2025-01-06 14:05:00,230.97,231.01,230.85,230.96,5913.0,228.5409,228.5805,228.4222,228.531,5913.0
2025-01-06 14:10:00,230.85,231.01,230.8,230.95,5050.0,228.4222,228.5805,228.3727,228.5211,5050.0
2025-01-06 14:15:00,230.94,231.05,230.91,231.0,3506.0,228.5112,228.6201,228.4816,228.5706,3506.0
2025-01-06 14:20:00,230.94,231.0,230.82,230.88,5187.0,228.5112,228.5706,228.3925,228.4519,5187.0
2025-01-06 14:25:00,230.88,230.94,230.69,230.76,6168.0,228.4519,228.5112,228.2639,228.3331,6168.0
2025-01-06 14:30:00,230.7,230.75,230.55,230.55,8530.0,228.2738,228.3232,228.1253,228.1253,8530.0
2025-01-06 14:35:00,230.55,230.6,230.41,230.44,3890.0,228.1253,228.1748,227.9868,228.0165,3890.0
2025-01-06 14:40:00,230.46,230.46,230.2,230.35,2875.0,228.0363,228.0363,227.779,227.9274,2875.0
2025-01-06 14:45:00,230.17,230.43,230.16,230.4,5059.0,227.7493,228.0066,227.7394,227.9769,5059.0
2025-01-06 14:50:00,230.26,230.37,230.06,230.13,7716.0,227.8384,227.9472,227.6405,227.7098,7716.0
2025-01-06 14:55:00,230.08,230.17,229.9,230.17,13712.0,227.6603,227.7493,227.4822,227.7493,13712.0
2025-01-06 15:00:00,230.1,230.31,229.99,230.31,14737.0,227.6801,227.8879,227.5712,227.8879,14737.0
2025-01-06 15:05:00,230.25,230.35,230.15,230.21,13664.0,227.8285,227.9274,227.7295,227.7889,13664.0
2025-01-06 15:10:00,230.21,230.39,230.15,230.32,29057.0,227.7889,227.967,227.7295,227.8978,29057.0
2025-01-06 15:15:00,230.28,230.5,230.22,230.38,40411.0,227.8582,228.0759,227.7988,227.9571,40411.0
2025-01-06 15:20:00,230.38,230.59,230.27,230.55,25707.0,227.9571,228.1649,227.8483,228.1253,25707.0
2025-01-06 15:25:00,230.55,230.75,230.46,230.59,16857.0,228.1253,228.3232,228.0363,228.1649,16857.0
2025-01-06 15:30:00,230.65,230.77,230.53,230.68,9301.0,228.2243,228.343,228.1055,228.254,9301.0
2025-01-06 15:35:00,230.69,230.72,230.48,230.49,11997.0,228.2639,228.2936,228.0561,228.066,11997.0
2025-01-06 15:40:00,230.47,230.62,230.46,230.55,35485.0,228.0462,228.1946,228.0363,228.1253,35485.0
2025-01-06 15:45:00,230.55,230.7,230.46,230.63,29667.0,228.1253,228.2738,228.0363,228.2045,29667.0
2025-01-06 15:50:00,230.67,230.99,230.59,230.75,34241.0,228.2441,228.5607,228.1649,228.3232,34241.0
2025-01-06 15:55:00,230.78,231.13,230.59,230.81,116432.0,228.3529,228.6992,228.1649,228.3826,116432.0
2025-01-07 09:30:00,230.95,233.47,230.95,233.05,37130.0,228.5211,231.0146,228.5211,230.599,37130.0
2025-01-07 09:35:00,233.01,233.7,233.01,233.5,8734.0,230.5595,231.2422,230.5595,231.0443,8734.0
2025-01-07 09:40:00,233.62,233.81,233.25,233.81,2677.0,231.1631,231.3511,230.7969,231.3511,2677.0
2025-01-07 09:45:00,233.55,234.13,233.54,233.91,9605.0,231.0938,231.6677,231.0839,231.45,9605.0
2025-01-07 09:50:00,233.9,234.27,233.9,234.11,4136.0,231.4401,231.8062,231.4401,231.6479,4136.0
2025-01-07 09:55:00,234.18,235.37,234.18,234.48,24033.0,231.7172,232.8946,231.7172,232.014,24033.0
2025-01-07 10:00:00,234.41,234.58,233.99,234.18,9302.0,231.9447,232.113,231.5292,231.7172,9302.0
2025-01-07 10:05:00,234.18,234.18,233.53,233.89,9134.0,231.7172,231.7172,231.074,231.4302,9134.0
2025-01-07 10:10:00,233.63,233.78,233.07,233.08,3706.0,231.1729,231.3214,230.6188,230.6287,3706.0
2025-01-07 10:15:00,233.15,233.57,232.89,233.5,5415.0,230.698,231.1136,230.4407,231.0443,5415.0
2025-01-07 10:20:00,233.48,233.84,233.27,233.84,17789.0,231.0245,231.3807,230.8167,231.3807,17789.0
2025-01-07 10:25:00,233.83,234.33,233.67,234.25,8900.0,231.3708,231.8656,231.2125,231.7864,8900.0
2025-01-07 10:30:00,234.28,234.38,233.94,234.16,11567.0,231.8161,231.9151,231.4797,231.6974,11567.0
2025-01-07 10:35:00,234.16,234.73,234.16,234.55,18689.0,231.6974,232.2614,231.6974,232.0833,18689.0
2025-01-07 10:40:00,234.55,234.63,234.09,234.43,12333.0,232.0833,232.1624,231.6281,231.9645,12333.0
2025-01-07 10:45:00,234.3,234.3,233.63,233.72,14631.0,231.8359,231.8359,231.1729,231.262,14631.0
2025-01-07 10:50:00,233.82,234.04,233.65,233.79,19557.0,231.3609,231.5786,231.1927,231.3313,19557.0
2025-01-07 10:55:00,233.71,234.18,233.66,234.04,12721.0,231.2521,231.7172,231.2026,231.5786,12721.0
2025-01-07 11:00:00,234.13,234.24,233.7,233.81,17323.0,231.6677,231.7765,231.2422,231.3511,17323.0
2025-01-07 11:05:00,233.83,234.0,233.63,233.63,7463.0,231.3708,231.5391,231.1729,231.1729,7463.0
2025-01-07 11:10:00,233.57,233.84,233.42,233.43,19597.0,231.1136,231.3807,230.9652,230.9751,19597.0
2025-01-07 11:15:00,233.41,233.63,233.03,233.08,10526.0,230.9553,231.1729,230.5793,230.6287,10526.0
2025-01-07 11:20:00,233.15,233.47,232.84,232.84,10799.0,230.698,231.0146,230.3913,230.3913,10799.0
2025-01-07 11:25:00,232.93,232.98,232.56,232.56,8646.0,230.4803,230.5298,230.1142,230.1142,8646.0
2025-01-07 11:30:00,232.72,232.72,232.46,232.55,16307.0,230.2725,230.2725,230.0153,230.1043,16307.0
2025-01-07 11:35:00,232.56,233.13,232.37,233.12,10902.0,230.1142,230.6782,229.9262,230.6683,10902.0
2025-01-07 11:40:00,233.12,233.12,232.8,232.86,8927.0,230.6683,230.6683,230.3517,230.411,8927.0
2025-01-07 11:45:00,232.89,233.19,232.83,233.11,2216.0,230.4407,230.7376,230.3814,230.6584,2216.0
2025-01-07 11:50:00,233.21,233.22,232.76,232.8,16519.0,230.7574,230.7673,230.3121,230.3517,16519.0
2025-01-07 11:55:00,232.8,232.93,232.58,232.74,14037.0,230.3517,230.4803,230.134,230.2923,14037.0
2025-01-07 12:00:00,232.73,232.94,232.73,232.89,8704.0,230.2824,230.4902,230.2824,230.4407,8704.0
2025-01-07 12:05:00,232.88,232.95,232.53,232.53,6609.0,230.4308,230.5001,230.0845,230.0845,6609.0
2025-01-07 12:10:00,232.56,232.97,232.53,232.92,11476.0,230.1142,230.5199,230.0845,230.4704,11476.0
2025-01-07 12:15:00,232.94,233.53,232.94,233.5,15479.0,230.4902,231.074,230.4902,231.0443,15479.0
2025-01-07 12:20:00,233.46,233.46,232.96,233.0,8438.0,231.0047,231.0047,230.51,230.5496,8438.0
2025-01-07 12:25:00,233.0,233.0,232.78,232.78,17794.0,230.5496,230.5496,230.3319,230.3319,17794.0
2025-01-07 12:30:00,232.79,232.99,232.77,232.94,11223.0,230.3418,230.5397,230.322,230.4902,11223.0
2025-01-07 12:35:00,232.92,232.95,232.79,232.86,10335.0,230.4704,230.5001,230.3418,230.411,10335.0
2025-01-07 12:40:00,232.82,232.88,232.71,232.87,7211.0,230.3715,230.4308,230.2626,230.4209,7211.0
2025-01-07 12:45:00,232.87,232.87,232.62,232.62,7848.0,230.4209,230.4209,230.1736,230.1736,7848.0
2025-01-07 12:50:00,232.66,232.66,232.47,232.59,5862.0,230.2131,230.2131,230.0251,230.1439,5862.0
2025-01-07 12:55:00,232.59,232.9,232.5,232.83,8643.0,230.1439,230.4506,230.0548,230.3814,8643.0
2025-01-07 13:00:00,232.84,232.87,232.76,232.76,4915.0,230.3913,230.4209,230.3121,230.3121,4915.0
2025-01-07 13:05:00,232.76,232.93,232.72,232.9,2307.0,230.3121,230.4803,230.2725,230.4506,2307.0
2025-01-07 13:10:00,232.95,232.95,232.46,232.46,3033.0,230.5001,230.5001,230.0153,230.0153,3033.0
2025-01-07 13:15:00,232.4,232.41,232.33,232.39,2021.0,229.9559,229.9658,229.8866,229.946,2021.0
2025-01-07 13:20:00,232.31,232.55,232.3,232.55,3640.0,229.8668,230.1043,229.8569,230.1043,3640.0
2025-01-07 13:25:00,232.59,232.66,232.51,232.52,4243.0,230.1439,230.2131,230.0647,230.0746,4243.0
2025-01-07 13:30:00,232.64,232.64,232.55,232.61,417.0,230.1934,230.1934,230.1043,230.1637,417.0
2025-01-07 13:35:00,232.6,232.6,232.35,232.39,4868.0,230.1538,230.1538,229.9064,229.946,4868.0
2025-01-07 13:40:00,232.39,232.4,232.28,232.34,1625.0,229.946,229.9559,229.8371,229.8965,1625.0
2025-01-07 13:45:00,232.41,232.7,232.41,232.59,4152.0,229.9658,230.2527,229.9658,230.1439,4152.0
2025-01-07 13:50:00,232.57,232.57,232.44,232.44,2174.0,230.1241,230.1241,229.9955,229.9955,2174.0
2025-01-07 13:55:00,232.48,232.62,232.47,232.56,2342.0,230.035,230.1736,230.0251,230.1142,2342.0
2025-01-07 14:00:00,232.52,232.52,232.22,232.22,3285.0,230.0746,230.0746,229.7778,229.7778,3285.0
2025-01-07 14:05:00,232.36,232.36,232.14,232.14,1502.0,229.9163,229.9163,229.6986,229.6986,1502.0
2025-01-07 14:10:00,232.14,232.3,232.13,232.13,21055.0,229.6986,229.8569,229.6887,229.6887,21055.0
2025-01-07 14:15:00,232.17,232.41,232.11,232.41,7521.0,229.7283,229.9658,229.6689,229.9658,7521.0
2025-01-07 14:20:00,232.39,232.45,232.32,232.43,2554.0,229.946,230.0054,229.8767,229.9856,2554.0
2025-01-07 14:25:00,232.34,232.6,232.34,232.47,8835.0,229.8965,230.1538,229.8965,230.0251,8835.0
2025-01-07 14:30:00,232.5,232.52,232.39,232.51,4022.0,230.0548,230.0746,229.946,230.0647,4022.0
2025-01-07 14:35:00,232.53,232.53,232.27,232.3,4227.0,230.0845,230.0845,229.8273,229.8569,4227.0
2025-01-07 14:40:00,232.32,232.53,232.32,232.44,8210.0,229.8767,230.0845,229.8767,229.9955,8210.0
2025-01-07 14:45:00,232.45,232.53,232.39,232.45,2919.0,230.0054,230.0845,229.946,230.0054,2919.0
2025-01-07 14:50:00,232.4,232.43,232.21,232.29,5893.0,229.9559,229.9856,229.7679,229.847,5893.0
2025-01-07 14:55:00,232.23,232.3,232.14,232.25,8577.0,229.7877,229.8569,229.6986,229.8075,8577.0
2025-01-07 15:00:00,232.2,232.26,232.08,232.14,7499.0,229.758,229.8174,229.6392,229.6986,7499.0
2025-01-07 15:05:00,232.14,232.28,232.08,232.2,6477.0,229.6986,229.8371,229.6392,229.758,6477.0
2025-01-07 15:10:00,232.15,232.3,232.0,232.26,11231.0,229.7085,229.8569,229.5601,229.8174,11231.0
2025-01-07 15:15:00,232.24,232.46,232.14,232.16,8484.0,229.7976,230.0153,229.6986,229.7184,8484.0
2025-01-07 15:20:00,232.15,232.21,231.79,232.12,11615.0,229.7085,229.7679,229.3523,229.6788,11615.0
2025-01-07 15:25:00,232.08,232.41,232.03,232.05,16400.0,229.6392,229.9658,229.5898,229.6096,16400.0
2025-01-07 15:30:00,232.12,232.16,231.88,231.91,26140.0,229.6788,229.7184,229.4414,229.471,26140.0
2025-01-07 15:35:00,231.95,232.07,231.58,231.79,22032.0,229.5106,229.6294,229.1445,229.3523,22032.0
2025-01-07 15:40:00,231.77,232.16,231.77,231.87,27828.0,229.3325,229.7184,229.3325,229.4315,27828.0
2025-01-07 15:45:00,231.87,231.87,231.51,231.55,35367.0,229.4315,229.4315,229.0752,229.1148,35367.0
2025-01-07 15:50:00,231.59,232.26,231.41,232.18,38549.0,229.1544,229.8174,228.9763,229.7382,38549.0
2025-01-07 15:55:00,232.18,232.36,232.04,232.33,155128.0,229.7382,229.9163,229.5997,229.8866,155128.0
2025-01-08 09:30:00,232.58,232.66,231.36,231.38,17046.0,230.134,230.2131,228.9268,228.9466,17046.0
2025-01-08 09:35:00,231.17,231.39,230.67,231.04,7255.0,228.7388,228.9565,228.2441,228.6102,7255.0
2025-01-08 09:40:00,230.63,230.73,230.0,230.29,23443.0,228.2045,228.3034,227.5811,227.8681,23443.0
2025-01-08 09:45:00,230.36,231.69,230.36,231.61,18923.0,227.9373,229.2533,227.9373,229.1742,18923.0
2025-01-08 09:50:00,231.69,232.5,231.42,231.56,17770.0,229.2533,230.0548,228.9862,229.1247,17770.0
2025-01-08 09:55:00,231.55,231.86,231.23,231.24,9952.0,229.1148,229.4216,228.7982,228.8081,9952.0
2025-01-08 10:00:00,231.29,231.71,230.94,231.58,11057.0,228.8576,229.2731,228.5112,229.1445,11057.0
2025-01-08 10:05:00,231.53,232.41,231.5,232.21,8218.0,229.095,229.9658,229.0653,229.7679,8218.0
2025-01-08 10:10:00,232.25,232.6,232.14,232.54,7836.0,229.8075,230.1538,229.6986,230.0944,7836.0
2025-01-08 10:15:00,232.64,232.65,232.18,232.34,6073.0,230.1934,230.2033,229.7382,229.8965,6073.0
2025-01-08 10:20:00,232.3,232.53,232.15,232.22,7957.0,229.8569,230.0845,229.7085,229.7778,7957.0
2025-01-08 10:25:00,232.25,232.43,231.83,231.83,9966.0,229.8075,229.9856,229.3919,229.3919,9966.0
2025-01-08 10:30:00,231.95,232.59,231.95,232.28,15495.0,229.5106,230.1439,229.5106,229.8371,15495.0
2025-01-08 10:35:00,232.16,232.56,232.11,232.41,7679.0,229.7184,230.1142,229.6689,229.9658,7679.0
2025-01-08 10:40:00,232.4,232.53,231.91,232.4,9036.0,229.9559,230.0845,229.471,229.9559,9036.0
2025-01-08 10:45:00,232.47,232.7,232.43,232.65,6620.0,230.0251,230.2527,229.9856,230.2033,6620.0
2025-01-08 10:50:00,232.64,232.91,232.64,232.84,5168.0,230.1934,230.4605,230.1934,230.3913,5168.0
2025-01-08 10:55:00,232.84,232.89,232.73,232.73,1923.0,230.3913,230.4407,230.2824,230.2824,1923.0
2025-01-08 11:00:00,232.72,232.95,232.65,232.95,9040.0,230.2725,230.5001,230.2033,230.5001,9040.0
2025-01-08 11:05:00,233.0,233.0,232.74,232.76,2837.0,230.5496,230.5496,230.2923,230.3121,2837.0
2025-01-08 11:10:00,232.76,233.0,232.66,232.9,6995.0,230.3121,230.5496,230.2131,230.4506,6995.0
2025-01-08 11:15:00,232.9,233.16,232.9,233.11,5586.0,230.4506,230.7079,230.4506,230.6584,5586.0
2025-01-08 11:20:00,233.14,233.26,233.01,233.2,12564.0,230.6881,230.8068,230.5595,230.7475,12564.0
2025-01-08 11:25:00,233.21,233.21,232.74,233.09,12880.0,230.7574,230.7574,230.2923,230.6386,12880.0
2025-01-08 11:30:00,233.11,233.22,232.93,233.04,4468.0,230.6584,230.7673,230.4803,230.5892,4468.0
2025-01-08 11:35:00,233.04,233.13,232.91,233.09,6396.0,230.5892,230.6782,230.4605,230.6386,6396.0
2025-01-08 11:40:00,233.09,233.29,232.86,233.05,9098.0,230.6386,230.8365,230.411,230.599,9098.0
2025-01-08 11:45:00,233.05,233.44,233.0,233.36,7133.0,230.599,230.9849,230.5496,230.9058,7133.0
2025-01-08 11:50:00,233.39,233.49,232.91,232.95,8325.0,230.9355,231.0344,230.4605,230.5001,8325.0
2025-01-08 11:55:00,233.01,233.37,233.0,233.29,9122.0,230.5595,230.9157,230.5496,230.8365,9122.0
2025-01-08 12:00:00,233.34,233.37,233.05,233.11,8951.0,230.886,230.9157,230.599,230.6584,8951.0
2025-01-08 12:05:00,233.1,233.1,232.71,232.81,9530.0,230.6485,230.6485,230.2626,230.3616,9530.0
2025-01-08 12:10:00,232.91,233.13,232.71,233.13,8354.0,230.4605,230.6782,230.2626,230.6782,8354.0
2025-01-08 12:15:00,233.12,233.4,233.01,233.3,12097.0,230.6683,230.9454,230.5595,230.8464,12097.0
2025-01-08 12:20:00,233.3,233.51,233.29,233.41,11052.0,230.8464,231.0542,230.8365,230.9553,11052.0
2025-01-08 12:25:00,233.41,233.53,233.28,233.52,5985.0,230.9553,231.074,230.8266,231.0641,5985.0
2025-01-08 12:30:00,233.54,233.58,233.25,233.31,8764.0,231.0839,231.1235,230.7969,230.8563,8764.0
2025-01-08 12:35:00,233.26,233.52,233.08,233.52,6304.0,230.8068,231.0641,230.6287,231.0641,6304.0
2025-01-08 12:40:00,233.37,233.56,233.33,233.47,3866.0,230.9157,231.1037,230.8761,231.0146,3866.0
2025-01-08 12:45:00,233.44,233.62,233.18,233.23,9215.0,230.9849,231.1631,230.7277,230.7772,9215.0
2025-01-08 12:50:00,233.22,233.39,233.01,233.09,3010.0,230.7673,230.9355,230.5595,230.6386,3010.0
2025-01-08 12:55:00,233.09,233.3,233.05,233.13,3913.0,230.6386,230.8464,230.599,230.6782,3913.0
2025-01-08 13:00:00,233.19,233.19,232.9,232.99,6028.0,230.7376,230.7376,230.4506,230.5397,6028.0
2025-01-08 13:05:00,233.03,233.16,233.03,233.1,6952.0,230.5793,230.7079,230.5793,230.6485,6952.0
2025-01-08 13:10:00,233.1,233.16,232.87,233.13,12832.0,230.6485,230.7079,230.4209,230.6782,12832.0
2025-01-08 13:15:00,233.16,233.37,233.11,233.12,8144.0,230.7079,230.9157,230.6584,230.6683,8144.0
2025-01-08 13:20:00,233.14,233.14,233.03,233.1,3103.0,230.6881,230.6881,230.5793,230.6485,3103.0
2025-01-08 13:25:00,233.06,233.49,233.06,233.39,8082.0,230.6089,231.0344,230.6089,230.9355,8082.0
2025-01-08 13:30:00,233.41,233.71,233.41,233.6,10510.0,230.9553,231.2521,230.9553,231.1433,10510.0
2025-01-08 13:35:00,233.56,233.97,233.52,233.87,12309.0,231.1037,231.5094,231.0641,231.4104,12309.0
2025-01-08 13:40:00,233.89,234.09,233.77,234.07,10687.0,231.4302,231.6281,231.3115,231.6083,10687.0
2025-01-08 13:45:00,233.91,234.09,233.64,233.71,11232.0,231.45,231.6281,231.1828,231.2521,11232.0
2025-01-08 13:50:00,233.65,233.69,233.45,233.47,5681.0,231.1927,231.2323,230.9948,231.0146,5681.0
2025-01-08 13:55:00,233.47,233.56,233.35,233.54,12539.0,231.0146,231.1037,230.8959,231.0839,12539.0
2025-01-08 14:00:00,233.47,233.55,233.38,233.44,5834.0,231.0146,231.0938,230.9256,230.9849,5834.0
2025-01-08 14:05:00,233.44,233.65,233.26,233.65,12196.0,230.9849,231.1927,230.8068,231.1927,12196.0
2025-01-08 14:10:00,233.65,233.66,233.37,233.38,7462.0,231.1927,231.2026,230.9157,230.9256,7462.0
2025-01-08 14:15:00,233.38,233.83,233.38,233.76,6461.0,230.9256,231.3708,230.9256,231.3016,6461.0
2025-01-08 14:20:00,233.75,234.08,233.56,234.08,18144.0,231.2917,231.6182,231.1037,231.6182,18144.0
2025-01-08 14:25:00,234.07,234.34,234.07,234.29,8968.0,231.6083,231.8755,231.6083,231.826,8968.0
2025-01-08 14:30:00,234.29,234.29,233.99,234.07,6476.0,231.826,231.826,231.5292,231.6083,6476.0
2025-01-08 14:35:00,234.07,234.43,234.07,234.26,9843.0,231.6083,231.9645,231.6083,231.7963,9843.0
2025-01-08 14:40:00,234.19,234.27,234.08,234.14,9480.0,231.7271,231.8062,231.6182,231.6776,9480.0
2025-01-08 14:45:00,234.15,234.24,234.06,234.22,3237.0,231.6875,231.7765,231.5984,231.7567,3237.0
2025-01-08 14:50:00,234.22,234.26,233.98,233.98,11140.0,231.7567,231.7963,231.5193,231.5193,11140.0
2025-01-08 14:55:00,234.04,234.22,233.98,234.15,17554.0,231.5786,231.7567,231.5193,231.6875,17554.0
2025-01-08 15:00:00,234.23,234.38,234.14,234.23,8928.0,231.7666,231.9151,231.6776,231.7666,8928.0
2025-01-08 15:05:00,234.17,234.17,233.88,233.97,9550.0,231.7073,231.7073,231.4203,231.5094,9550.0
2025-01-08 15:10:00,233.99,234.07,233.62,233.62,16377.0,231.5292,231.6083,231.1631,231.1631,16377.0
2025-01-08 15:15:00,233.62,233.89,233.51,233.89,9973.0,231.1631,231.4302,231.0542,231.4302,9973.0
2025-01-08 15:20:00,233.88,233.9,233.6,233.77,9073.0,231.4203,231.4401,231.1433,231.3115,9073.0
2025-01-08 15:25:00,233.74,233.91,233.65,233.87,12660.0,231.2818,231.45,231.1927,231.4104,12660.0
2025-01-08 15:30:00,233.84,233.92,233.66,233.66,19144.0,231.3807,231.4599,231.2026,231.2026,19144.0
2025-01-08 15:35:00,233.72,233.89,233.69,233.75,21320.0,231.262,231.4302,231.2323,231.2917,21320.0
2025-01-08 15:40:00,233.75,234.13,233.7,233.91,40438.0,231.2917,231.6677,231.2422,231.45,40438.0
2025-01-08 15:45:00,233.9,234.06,233.8,233.86,20000.0,231.4401,231.5984,231.3412,231.4005,20000.0
2025-01-08 15:50:00,233.8,234.36,233.8,234.05,28601.0,231.3412,231.8953,231.3412,231.5885,28601.0
2025-01-08 15:55:00,234.06,234.55,233.85,234.43,178470.0,231.5984,232.0833,231.3906,231.9645,178470.0
2025-01-10 09:30:00,232.25,234.27,231.65,234.18,30183.0,229.8075,231.8062,229.2138,231.7172,30183.0
2025-01-10 09:35:00,234.14,235.06,233.81,234.78,12237.0,231.6776,232.5879,231.3511,232.3109,12237.0
2025-01-10 09:40:00,234.78,236.12,234.72,235.94,11902.0,232.3109,233.6368,232.2515,233.4587,11902.0
2025-01-10 09:45:00,235.93,236.25,235.09,235.1,35459.0,233.4488,233.7654,232.6176,232.6275,35459.0
2025-01-10 09:50:00,235.15,235.19,234.22,234.54,40231.0,232.677,232.7165,231.7567,232.0734,40231.0
2025-01-10 09:55:00,234.49,234.73,234.26,234.59,15433.0,232.0239,232.2614,231.7963,232.1229,15433.0
2025-01-10 10:00:00,234.69,234.69,233.95,234.33,21689.0,232.2218,232.2218,231.4896,231.8656,21689.0
2025-01-10 10:05:00,234.32,235.15,234.25,234.98,12007.0,231.8557,232.677,231.7864,232.5087,12007.0
2025-01-10 10:10:00,235.07,235.15,234.39,234.51,7997.0,232.5978,232.677,231.925,232.0437,7997.0
2025-01-10 10:15:00,234.38,235.16,234.31,234.94,9971.0,231.9151,232.6869,231.8458,232.4692,9971.0
2025-01-10 10:20:00,234.98,235.39,234.65,235.33,15962.0,232.5087,232.9144,232.1822,232.8551,15962.0
2025-01-10 10:25:00,235.33,235.41,234.94,235.13,31581.0,232.8551,232.9342,232.4692,232.6572,31581.0
2025-01-10 10:30:00,235.13,235.72,234.96,235.72,12026.0,232.6572,233.241,232.489,233.241,12026.0
2025-01-10 10:35:00,235.64,235.8,235.39,235.47,15705.0,233.1618,233.3201,232.9144,232.9936,15705.0
2025-01-10 10:40:00,235.46,235.51,234.9,234.96,15186.0,232.9837,233.0332,232.4296,232.489,15186.0
2025-01-10 10:45:00,235.08,235.13,234.79,234.95,53063.0,232.6077,232.6572,232.3207,232.4791,53063.0
2025-01-10 10:50:00,234.95,235.28,234.93,235.2,18018.0,232.4791,232.8056,232.4593,232.7264,18018.0
2025-01-10 10:55:00,235.16,235.85,235.14,235.81,15400.0,232.6869,233.3696,232.6671,233.33,15400.0
2025-01-10 11:00:00,235.8,235.84,235.43,235.49,11645.0,233.3201,233.3597,232.954,233.0134,11645.0
2025-01-10 11:05:00,235.51,235.75,235.42,235.44,54309.0,233.0332,233.2707,232.9441,232.9639,54309.0
2025-01-10 11:10:00,235.45,235.82,235.44,235.8,14379.0,232.9738,233.3399,232.9639,233.3201,14379.0
2025-01-10 11:15:00,235.79,235.79,235.23,235.31,9007.0,233.3102,233.3102,232.7561,232.8353,9007.0
2025-01-10 11:20:00,235.32,235.61,235.28,235.56,13074.0,232.8452,233.1321,232.8056,233.0826,13074.0
2025-01-10 11:25:00,235.55,235.56,235.21,235.45,8831.0,233.0728,233.0826,232.7363,232.9738,8831.0
2025-01-10 11:30:00,235.46,235.46,234.96,235.0,16848.0,232.9837,232.9837,232.489,232.5285,16848.0
2025-01-10 11:35:00,235.05,235.17,234.62,234.99,90999.0,232.578,232.6968,232.1525,232.5186,90999.0
2025-01-10 11:40:00,234.95,235.18,234.82,235.08,6893.0,232.4791,232.7066,232.3504,232.6077,6893.0
2025-01-10 11:45:00,235.02,235.1,234.66,234.88,6258.0,232.5483,232.6275,232.1921,232.4098,6258.0
2025-01-10 11:50:00,235.0,235.11,234.71,235.09,16362.0,232.5285,232.6374,232.2416,232.6176,16362.0
2025-01-10 11:55:00,235.15,235.31,234.95,235.21,45912.0,232.677,232.8353,232.4791,232.7363,45912.0
2025-01-10 12:00:00,235.14,235.34,234.96,235.06,10291.0,232.6671,232.865,232.489,232.5879,10291.0
2025-01-10 12:05:00,235.09,235.21,234.97,235.03,12499.0,232.6176,232.7363,232.4989,232.5582,12499.0
2025-01-10 12:10:00,235.03,235.25,234.97,235.25,10049.0,232.5582,232.7759,232.4989,232.7759,10049.0
2025-01-10 12:15:00,235.32,235.5,235.12,235.44,4846.0,232.8452,233.0233,232.6473,232.9639,4846.0
2025-01-10 12:20:00,235.41,235.47,235.07,235.22,11727.0,232.9342,232.9936,232.5978,232.7462,11727.0
2025-01-10 12:25:00,235.18,235.18,234.92,235.01,11390.0,232.7066,232.7066,232.4494,232.5384,11390.0
2025-01-10 12:30:00,235.15,235.29,235.12,235.21,5185.0,232.677,232.8155,232.6473,232.7363,5185.0
2025-01-10 12:35:00,235.19,235.31,234.97,235.3,12778.0,232.7165,232.8353,232.4989,232.8254,12778.0
2025-01-10 12:40:00,235.33,235.5,235.25,235.35,8231.0,232.8551,233.0233,232.7759,232.8749,8231.0
2025-01-10 12:45:00,235.35,235.35,235.1,235.15,6954.0,232.8749,232.8749,232.6275,232.677,6954.0
2025-01-10 12:50:00,235.15,235.18,235.0,235.13,9669.0,232.677,232.7066,232.5285,232.6572,9669.0
2025-01-10 12:55:00,235.14,235.34,235.0,235.05,22703.0,232.6671,232.865,232.5285,232.578,22703.0
2025-01-10 13:00:00,235.07,235.25,234.62,234.62,24350.0,232.5978,232.7759,232.1525,232.1525,24350.0
2025-01-10 13:05:00,234.68,234.95,234.59,234.94,13161.0,232.2119,232.4791,232.1229,232.4692,13161.0
2025-01-10 13:10:00,234.94,235.06,234.77,235.05,24556.0,232.4692,232.5879,232.301,232.578,24556.0
2025-01-10 13:15:00,235.04,235.21,234.98,235.16,9626.0,232.5681,232.7363,232.5087,232.6869,9626.0
2025-01-10 13:20:00,235.18,235.49,235.1,235.31,15250.0,232.7066,233.0134,232.6275,232.8353,15250.0
2025-01-10 13:25:00,235.52,235.74,235.49,235.49,6146.0,233.0431,233.2608,233.0134,233.0134,6146.0
2025-01-10 13:30:00,235.49,235.68,235.37,235.67,5055.0,233.0134,233.2014,232.8946,233.1915,5055.0
2025-01-10 13:35:00,235.62,235.75,235.48,235.7,5324.0,233.142,233.2707,233.0035,233.2212,5324.0
2025-01-10 13:40:00,235.74,235.97,235.74,235.85,10001.0,233.2608,233.4883,233.2608,233.3696,10001.0
2025-01-10 13:45:00,235.92,235.94,235.72,235.8,6033.0,233.4389,233.4587,233.241,233.3201,6033.0
2025-01-10 13:50:00,235.84,235.99,235.75,235.82,7753.0,233.3597,233.5081,233.2707,233.3399,7753.0
2025-01-10 13:55:00,235.86,236.01,235.82,235.94,6282.0,233.3795,233.5279,233.3399,233.4587,6282.0
2025-01-10 14:00:00,235.93,235.93,235.67,235.78,7310.0,233.4488,233.4488,233.1915,233.3003,7310.0
2025-01-10 14:05:00,235.78,235.78,235.37,235.41,43153.0,233.3003,233.3003,232.8946,232.9342,43153.0
2025-01-10 14:10:00,235.39,235.53,235.24,235.38,10016.0,232.9144,233.053,232.766,232.9045,10016.0
2025-01-10 14:15:00,235.36,235.44,235.18,235.39,4480.0,232.8848,232.9639,232.7066,232.9144,4480.0
2025-01-10 14:20:00,235.39,235.53,235.09,235.3,32314.0,232.9144,233.053,232.6176,232.8254,32314.0
2025-01-10 14:25:00,235.33,235.72,235.26,235.54,10387.0,232.8551,233.241,232.7858,233.0629,10387.0
2025-01-10 14:30:00,235.42,235.59,235.34,235.48,12211.0,232.9441,233.1123,232.865,233.0035,12211.0
2025-01-10 14:35:00,235.51,235.82,235.39,235.39,72170.0,233.0332,233.3399,232.9144,232.9144,72170.0
2025-01-10 14:40:00,235.3,235.46,234.92,235.12,25111.0,232.8254,232.9837,232.4494,232.6473,25111.0
2025-01-10 14:45:00,235.28,235.28,234.97,235.03,11784.0,232.8056,232.8056,232.4989,232.5582,11784.0
2025-01-10 14:50:00,235.03,235.09,234.93,235.01,16996.0,232.5582,232.6176,232.4593,232.5384,16996.0
2025-01-10 14:55:00,235.0,235.23,234.89,235.17,27675.0,232.5285,232.7561,232.4197,232.6968,27675.0
2025-01-10 15:00:00,235.0,235.31,234.99,235.27,41335.0,232.5285,232.8353,232.5186,232.7957,41335.0
2025-01-10 15:05:00,235.21,235.43,235.21,235.42,6225.0,232.7363,232.954,232.7363,232.9441,6225.0
2025-01-10 15:10:00,235.29,235.29,234.9,235.04,39643.0,232.8155,232.8155,232.4296,232.5681,39643.0
2025-01-10 15:15:00,235.1,235.12,234.73,234.79,31780.0,232.6275,232.6473,232.2614,232.3207,31780.0
2025-01-10 15:20:00,234.79,235.11,234.6,234.74,31431.0,232.3207,232.6374,232.1327,232.2713,31431.0
2025-01-10 15:25:00,234.74,234.81,234.13,234.2,15756.0,232.2713,232.3405,231.6677,231.737,15756.0
2025-01-10 15:30:00,234.21,234.26,233.89,234.08,13762.0,231.7468,231.7963,231.4302,231.6182,13762.0
2025-01-10 15:35:00,234.06,234.09,233.64,233.76,31518.0,231.5984,231.6281,231.1828,231.3016,31518.0
2025-01-10 15:40:00,233.76,233.89,233.44,233.89,39587.0,231.3016,231.4302,230.9849,231.4302,39587.0
2025-01-10 15:45:00,233.94,234.0,233.16,233.3,50601.0,231.4797,231.5391,230.7079,230.8464,50601.0
2025-01-10 15:50:00,233.32,233.64,233.18,233.64,30767.0,230.8662,231.1828,230.7277,231.1828,30767.0
2025-01-10 15:55:00,233.63,233.91,233.48,233.72,96785.0,231.1729,231.45,231.0245,231.262,96785.0
2025-01-13 09:30:00,234.27,234.27,232.46,232.85,24485.0,231.8062,231.8062,230.0153,230.4012,24485.0
2025-01-13 09:35:00,232.85,232.98,231.36,232.67,28364.0,230.4012,230.5298,228.9268,230.223,28364.0
2025-01-13 09:40:00,232.53,233.97,232.52,233.61,22878.0,230.0845,231.5094,230.0746,231.1532,22878.0
2025-01-13 09:45:00,233.64,234.2,233.4,233.88,20469.0,231.1828,231.737,230.9454,231.4203,20469.0
2025-01-13 09:50:00,233.95,234.66,233.61,233.97,27267.0,231.4896,232.1921,231.1532,231.5094,27267.0
2025-01-13 09:55:00,234.1,235.42,234.0,235.42,18778.0,231.638,232.9441,231.5391,232.9441,18778.0
2025-01-13 10:00:00,235.42,235.58,234.93,235.29,11218.0,232.9441,233.1024,232.4593,232.8155,11218.0
2025-01-13 10:05:00,235.42,235.42,235.21,235.4,8477.0,232.9441,232.9441,232.7363,232.9243,8477.0
2025-01-13 10:10:00,235.38,235.38,234.61,234.82,6988.0,232.9045,232.9045,232.1426,232.3504,6988.0
2025-01-13 10:15:00,234.83,235.22,234.83,234.99,13582.0,232.3603,232.7462,232.3603,232.5186,13582.0
2025-01-13 10:20:00,234.89,234.98,234.4,234.79,9182.0,232.4197,232.5087,231.9348,232.3207,9182.0
2025-01-13 10:25:00,234.83,234.97,234.53,234.68,7735.0,232.3603,232.4989,232.0635,232.2119,7735.0
2025-01-13 10:30:00,234.75,235.36,234.75,235.22,16667.0,232.2812,232.8848,232.2812,232.7462,16667.0
2025-01-13 10:35:00,235.11,235.99,234.93,235.99,12646.0,232.6374,233.5081,232.4593,233.5081,12646.0
2025-01-13 10:40:00,235.84,236.42,235.81,236.32,15981.0,233.3597,233.9336,233.33,233.8347,15981.0
2025-01-13 10:45:00,236.15,237.36,236.15,236.66,45393.0,233.6664,234.8637,233.6664,234.1711,45393.0
2025-01-13 10:50:00,236.53,236.88,236.44,236.71,21299.0,234.0424,234.3888,233.9534,234.2206,21299.0
2025-01-13 10:55:00,236.86,236.86,236.63,236.77,3465.0,234.369,234.369,234.1414,234.2799,3465.0
2025-01-13 11:00:00,236.88,236.92,235.91,235.94,44534.0,234.3888,234.4283,233.429,233.4587,44534.0
2025-01-13 11:05:00,235.94,236.13,235.86,235.99,6015.0,233.4587,233.6467,233.3795,233.5081,6015.0
2025-01-13 11:10:00,236.07,236.31,235.72,235.97,3324.0,233.5873,233.8248,233.241,233.4883,3324.0
2025-01-13 11:15:00,236.05,236.39,236.0,236.08,2376.0,233.5675,233.9039,233.518,233.5972,2376.0
2025-01-13 11:20:00,236.26,236.26,235.76,235.92,6559.0,233.7753,233.7753,233.2805,233.4389,6559.0
2025-01-13 11:25:00,235.97,236.5,235.97,236.09,33274.0,233.4883,234.0128,233.4883,233.6071,33274.0
2025-01-13 11:30:00,236.1,236.1,235.81,236.02,7548.0,233.617,233.617,233.33,233.5378,7548.0
2025-01-13 11:35:00,235.94,236.1,235.41,235.54,13312.0,233.4587,233.617,232.9342,233.0629,13312.0
2025-01-13 11:40:00,235.58,235.82,235.42,235.82,6766.0,233.1024,233.3399,232.9441,233.3399,6766.0
2025-01-13 11:45:00,235.82,235.82,235.53,235.58,4179.0,233.3399,233.3399,233.053,233.1024,4179.0
2025-01-13 11:50:00,235.54,235.77,235.54,235.64,2981.0,233.0629,233.2904,233.0629,233.1618,2981.0
2025-01-13 11:55:00,235.54,235.64,235.22,235.25,7212.0,233.0629,233.1618,232.7462,232.7759,7212.0
2025-01-13 12:00:00,235.37,235.78,235.23,235.78,10667.0,232.8946,233.3003,232.7561,233.3003,10667.0
2025-01-13 12:05:00,235.68,236.01,235.63,235.9,9808.0,233.2014,233.5279,233.1519,233.4191,9808.0
2025-01-13 12:10:00,235.92,235.92,235.65,235.76,17858.0,233.4389,233.4389,233.1717,233.2805,17858.0
2025-01-13 12:15:00,235.66,236.08,235.64,236.0,4641.0,233.1816,233.5972,233.1618,233.518,4641.0
2025-01-13 12:20:00,236.0,236.1,235.86,235.87,11246.0,233.518,233.617,233.3795,233.3894,11246.0
2025-01-13 12:25:00,235.87,236.1,235.74,235.99,7168.0,233.3894,233.617,233.2608,233.5081,7168.0
2025-01-13 12:30:00,235.89,236.08,235.88,236.08,2607.0,233.4092,233.5972,233.3993,233.5972,2607.0
2025-01-13 12:35:00,235.99,236.07,235.81,235.97,4236.0,233.5081,233.5873,233.33,233.4883,4236.0
2025-01-13 12:40:00,235.89,236.05,235.81,235.94,3103.0,233.4092,233.5675,233.33,233.4587,3103.0
2025-01-13 12:45:00,235.94,236.14,235.93,236.11,2856.0,233.4587,233.6565,233.4488,233.6269,2856.0
2025-01-13 12:50:00,236.12,236.22,236.02,236.02,8913.0,233.6368,233.7357,233.5378,233.5378,8913.0
2025-01-13 12:55:00,235.91,236.41,235.91,236.36,6880.0,233.429,233.9237,233.429,233.8742,6880.0
2025-01-13 13:00:00,236.36,236.36,236.07,236.22,5652.0,233.8742,233.8742,233.5873,233.7357,5652.0
2025-01-13 13:05:00,236.14,236.48,236.14,236.34,4683.0,233.6565,233.993,233.6565,233.8544,4683.0
2025-01-13 13:10:00,236.19,236.35,236.19,236.28,1932.0,233.706,233.8643,233.706,233.7951,1932.0
2025-01-13 13:15:00,236.36,236.48,236.28,236.46,2391.0,233.8742,233.993,233.7951,233.9732,2391.0
2025-01-13 13:20:00,236.39,236.39,236.02,236.13,3630.0,233.9039,233.9039,233.5378,233.6467,3630.0
2025-01-13 13:25:00,236.23,236.45,236.11,236.3,3246.0,233.7456,233.9633,233.6269,233.8149,3246.0
2025-01-13 13:30:00,236.32,236.68,236.29,236.68,4547.0,233.8347,234.1909,233.805,234.1909,4547.0
2025-01-13 13:35:00,236.64,236.97,236.49,236.87,8559.0,234.1513,234.4778,234.0029,234.3789,8559.0
2025-01-13 13:40:00,236.78,237.01,236.78,237.0,4503.0,234.2898,234.5174,234.2898,234.5075,4503.0
2025-01-13 13:45:00,236.91,237.58,236.89,237.47,9124.0,234.4185,235.0814,234.3987,234.9726,9124.0
2025-01-13 13:50:00,237.46,237.46,237.11,237.11,2817.0,234.9627,234.9627,234.6163,234.6163,2817.0
2025-01-13 13:55:00,237.13,237.18,237.04,237.06,3213.0,234.6361,234.6856,234.5471,234.5669,3213.0
2025-01-13 14:00:00,237.08,237.11,236.92,237.07,5347.0,234.5867,234.6163,234.4283,234.5768,5347.0
2025-01-13 14:05:00,236.89,237.4,236.89,237.38,7304.0,234.3987,234.9033,234.3987,234.8835,7304.0
2025-01-13 14:10:00,237.37,237.83,237.32,237.73,49836.0,234.8736,235.3288,234.8241,235.2298,49836.0
2025-01-13 14:15:00,237.73,237.92,237.7,237.79,28926.0,235.2298,235.4178,235.2001,235.2892,28926.0
2025-01-13 14:20:00,237.8,237.86,237.4,237.53,30202.0,235.2991,235.3585,234.9033,235.0319,30202.0
2025-01-13 14:25:00,237.53,237.75,237.4,237.73,6975.0,235.0319,235.2496,234.9033,235.2298,6975.0
2025-01-13 14:30:00,237.65,237.92,237.65,237.74,3883.0,235.1507,235.4178,235.1507,235.2397,3883.0
2025-01-13 14:35:00,237.86,237.86,237.54,237.68,7657.0,235.3585,235.3585,235.0418,235.1804,7657.0
2025-01-13 14:40:00,237.8,237.8,237.46,237.47,7054.0,235.2991,235.2991,234.9627,234.9726,7054.0
2025-01-13 14:45:00,237.52,237.58,237.4,237.49,12760.0,235.022,235.0814,234.9033,234.9924,12760.0
2025-01-13 14:50:00,237.43,237.57,237.4,237.55,8478.0,234.933,235.0715,234.9033,235.0517,8478.0
2025-01-13 14:55:00,237.44,237.8,237.44,237.74,13892.0,234.9429,235.2991,234.9429,235.2397,13892.0
2025-01-13 15:00:00,237.74,237.87,237.42,237.81,36879.0,235.2397,235.3684,234.9231,235.309,36879.0
2025-01-13 15:05:00,237.81,237.96,237.79,237.95,14448.0,235.309,235.4574,235.2892,235.4475,14448.0
2025-01-13 15:10:00,237.92,238.11,237.64,237.67,29043.0,235.4178,235.6058,235.1408,235.1705,29043.0
2025-01-13 15:15:00,237.67,237.67,237.4,237.48,15434.0,235.1705,235.1705,234.9033,234.9825,15434.0
2025-01-13 15:20:00,237.5,237.6,237.04,237.13,25756.0,235.0022,235.1012,234.5471,234.6361,25756.0
2025-01-13 15:25:00,237.08,237.43,237.08,237.29,22005.0,234.5867,234.933,234.5867,234.7945,22005.0
2025-01-13 15:30:00,237.33,237.35,236.68,236.83,22348.0,234.834,234.8538,234.1909,234.3393,22348.0
2025-01-13 15:35:00,236.79,237.03,236.72,236.91,21010.0,234.2997,234.5372,234.2305,234.4185,21010.0
2025-01-13 15:40:00,236.9,237.03,236.66,236.93,42291.0,234.4086,234.5372,234.1711,234.4382,42291.0
2025-01-13 15:45:00,236.94,236.96,236.75,236.9,27814.0,234.4481,234.4679,234.2601,234.4086,27814.0
2025-01-13 15:50:00,236.97,237.3,236.76,236.82,59093.0,234.4778,234.8044,234.27,234.3294,59093.0
2025-01-13 15:55:00,236.82,236.82,236.0,236.0,172229.0,234.3294,234.3294,233.518,233.518,172229.0
2025-01-14 09:30:00,236.5,237.4,234.44,235.09,46439.0,234.0128,234.9033,231.9744,232.6176,46439.0
2025-01-14 09:35:00,234.61,234.68,233.8,234.68,56284.0,232.1426,232.2119,231.3412,232.2119,56284.0
2025-01-14 09:40:00,234.83,235.05,234.51,235.03,7726.0,232.3603,232.578,232.0437,232.5582,7726.0
2025-01-14 09:45:00,235.03,235.52,234.2,234.38,28625.0,232.5582,233.0431,231.737,231.9151,28625.0
2025-01-14 09:50:00,234.2,235.36,234.2,235.35,14758.0,231.737,232.8848,231.737,232.8749,14758.0
2025-01-14 09:55:00,235.35,235.43,235.02,235.17,9793.0,232.8749,232.954,232.5483,232.6968,9793.0
2025-01-14 10:00:00,235.29,236.02,235.29,235.33,18007.0,232.8155,233.5378,232.8155,232.8551,18007.0
2025-01-14 10:05:00,235.53,235.97,235.0,235.0,12835.0,233.053,233.4883,232.5285,232.5285,12835.0
2025-01-14 10:10:00,234.89,235.21,234.74,234.89,13260.0,232.4197,232.7363,232.2713,232.4197,13260.0
2025-01-14 10:15:00,234.89,235.2,234.75,234.95,10842.0,232.4197,232.7264,232.2812,232.4791,10842.0
2025-01-14 10:20:00,234.95,234.97,234.5,234.66,18524.0,232.4791,232.4989,232.0338,232.1921,18524.0
2025-01-14 10:25:00,234.61,234.61,233.95,234.06,28388.0,232.1426,232.1426,231.4896,231.5984,28388.0
2025-01-14 10:30:00,234.0,234.6,233.51,233.61,31731.0,231.5391,232.1327,231.0542,231.1532,31731.0
2025-01-14 10:35:00,233.75,234.46,233.71,234.18,16770.0,231.2917,231.9942,231.2521,231.7172,16770.0
2025-01-14 10:40:00,234.17,234.66,234.05,234.56,9472.0,231.7073,232.1921,231.5885,232.0932,9472.0
2025-01-14 10:45:00,234.59,234.6,233.99,233.99,7479.0,232.1229,232.1327,231.5292,231.5292,7479.0
2025-01-14 10:50:00,233.99,234.5,233.5,233.95,22487.0,231.5292,232.0338,231.0443,231.4896,22487.0
2025-01-14 10:55:00,233.94,233.98,233.65,233.73,15878.0,231.4797,231.5193,231.1927,231.2719,15878.0
2025-01-14 11:00:00,233.76,233.83,233.01,233.12,14086.0,231.3016,231.3708,230.5595,230.6683,14086.0
2025-01-14 11:05:00,233.04,233.97,233.04,233.97,14532.0,230.5892,231.5094,230.5892,231.5094,14532.0
2025-01-14 11:10:00,234.01,234.13,233.65,234.07,8807.0,231.549,231.6677,231.1927,231.6083,8807.0
2025-01-14 11:15:00,234.15,234.42,233.89,234.36,11434.0,231.6875,231.9546,231.4302,231.8953,11434.0
2025-01-14 11:20:00,234.36,234.36,234.03,234.12,8928.0,231.8953,231.8953,231.5687,231.6578,8928.0
2025-01-14 11:25:00,234.15,234.43,234.07,234.25,10267.0,231.6875,231.9645,231.6083,231.7864,10267.0
2025-01-14 11:30:00,234.3,234.47,234.24,234.46,9103.0,231.8359,232.0041,231.7765,231.9942,9103.0
2025-01-14 11:35:00,234.47,234.53,234.21,234.42,12394.0,232.0041,232.0635,231.7468,231.9546,12394.0
2025-01-14 11:40:00,234.41,234.41,233.93,234.02,10441.0,231.9447,231.9447,231.4698,231.5588,10441.0
2025-01-14 11:45:00,233.99,234.15,233.73,234.15,11610.0,231.5292,231.6875,231.2719,231.6875,11610.0
2025-01-14 11:50:00,234.06,234.12,233.87,233.97,7994.0,231.5984,231.6578,231.4104,231.5094,7994.0
2025-01-14 11:55:00,234.01,234.06,233.88,233.91,7929.0,231.549,231.5984,231.4203,231.45,7929.0
2025-01-14 12:00:00,233.83,234.04,233.79,233.92,7919.0,231.3708,231.5786,231.3313,231.4599,7919.0
2025-01-14 12:05:00,233.87,233.93,233.55,233.75,8726.0,231.4104,231.4698,231.0938,231.2917,8726.0
2025-01-14 12:10:00,233.7,234.0,233.68,234.0,9715.0,231.2422,231.5391,231.2224,231.5391,9715.0
2025-01-14 12:15:00,233.98,234.5,233.87,234.27,26535.0,231.5193,232.0338,231.4104,231.8062,26535.0
2025-01-14 12:20:00,234.3,234.45,234.07,234.14,18888.0,231.8359,231.9843,231.6083,231.6776,18888.0
2025-01-14 12:25:00,234.2,234.48,234.2,234.37,6047.0,231.737,232.014,231.737,231.9052,6047.0
2025-01-14 12:30:00,234.27,234.27,234.01,234.21,4249.0,231.8062,231.8062,231.549,231.7468,4249.0
2025-01-14 12:35:00,234.14,234.4,234.14,234.29,8026.0,231.6776,231.9348,231.6776,231.826,8026.0
2025-01-14 12:40:00,234.21,234.69,234.21,234.62,9493.0,231.7468,232.2218,231.7468,232.1525,9493.0
2025-01-14 12:45:00,234.62,234.81,234.56,234.68,4441.0,232.1525,232.3405,232.0932,232.2119,4441.0
2025-01-14 12:50:00,234.71,234.79,234.63,234.69,4098.0,232.2416,232.3207,232.1624,232.2218,4098.0
2025-01-14 12:55:00,234.75,234.89,234.46,234.53,10064.0,232.2812,232.4197,231.9942,232.0635,10064.0
2025-01-14 13:00:00,234.53,234.88,234.47,234.88,11846.0,232.0635,232.4098,232.0041,232.4098,11846.0
2025-01-14 13:05:00,234.85,235.01,234.79,234.95,6390.0,232.3801,232.5384,232.3207,232.4791,6390.0
2025-01-14 13:10:00,235.03,235.07,234.93,234.95,4503.0,232.5582,232.5978,232.4593,232.4791,4503.0
2025-01-14 13:15:00,234.98,235.31,234.9,235.16,8878.0,232.5087,232.8353,232.4296,232.6869,8878.0
2025-01-14 13:20:00,235.23,235.4,235.14,235.28,4358.0,232.7561,232.9243,232.6671,232.8056,4358.0
2025-01-14 13:25:00,235.28,235.33,235.19,235.29,4799.0,232.8056,232.8551,232.7165,232.8155,4799.0
2025-01-14 13:30:00,235.31,235.33,235.13,235.23,5043.0,232.8353,232.8551,232.6572,232.7561,5043.0
2025-01-14 13:35:00,235.21,235.39,235.2,235.26,5337.0,232.7363,232.9144,232.7264,232.7858,5337.0
2025-01-14 13:40:00,235.32,235.32,235.02,235.08,5788.0,232.8452,232.8452,232.5483,232.6077,5788.0
2025-01-14 13:45:00,235.07,235.2,234.93,235.05,10195.0,232.5978,232.7264,232.4593,232.578,10195.0
2025-01-14 13:50:00,235.1,235.12,234.83,234.84,11454.0,232.6275,232.6473,232.3603,232.3702,11454.0
2025-01-14 13:55:00,234.85,234.9,233.99,234.57,28968.0,232.3801,232.4296,231.5292,232.1031,28968.0
2025-01-14 14:00:00,234.49,234.89,234.38,234.77,18393.0,232.0239,232.4197,231.9151,232.301,18393.0
2025-01-14 14:05:00,234.79,234.99,234.7,234.96,7710.0,232.3207,232.5186,232.2317,232.489,7710.0
2025-01-14 14:10:00,234.98,235.26,234.97,235.26,13220.0,232.5087,232.7858,232.4989,232.7858,13220.0
2025-01-14 14:15:00,235.28,235.28,234.96,235.03,10458.0,232.8056,232.8056,232.489,232.5582,10458.0
2025-01-14 14:20:00,234.96,235.28,234.88,235.22,18239.0,232.489,232.8056,232.4098,232.7462,18239.0
2025-01-14 14:25:00,235.28,235.62,235.26,235.62,15622.0,232.8056,233.142,232.7858,233.142,15622.0
2025-01-14 14:30:00,235.57,235.67,235.39,235.51,20914.0,233.0925,233.1915,232.9144,233.0332,20914.0
2025-01-14 14:35:00,235.45,235.65,235.31,235.55,8949.0,232.9738,233.1717,232.8353,233.0728,8949.0
2025-01-14 14:40:00,235.54,235.57,235.39,235.48,5993.0,233.0629,233.0925,232.9144,233.0035,5993.0
2025-01-14 14:45:00,235.46,235.62,235.4,235.47,13965.0,232.9837,233.142,232.9243,232.9936,13965.0
2025-01-14 14:50:00,235.52,235.55,235.38,235.48,13682.0,233.0431,233.0728,232.9045,233.0035,13682.0
2025-01-14 14:55:00,235.44,235.51,235.01,235.04,16114.0,232.9639,233.0332,232.5384,232.5681,16114.0
2025-01-14 15:00:00,235.07,235.09,234.6,234.76,12254.0,232.5978,232.6176,232.1327,232.2911,12254.0
2025-01-14 15:05:00,234.77,235.27,234.71,235.27,17394.0,232.301,232.7957,232.2416,232.7957,17394.0
2025-01-14 15:10:00,235.27,235.39,235.07,235.13,16046.0,232.7957,232.9144,232.5978,232.6572,16046.0
2025-01-14 15:15:00,235.12,235.29,235.09,235.2,12477.0,232.6473,232.8155,232.6176,232.7264,12477.0
2025-01-14 15:20:00,235.18,235.5,235.09,235.38,16350.0,232.7066,233.0233,232.6176,232.9045,16350.0
2025-01-14 15:25:00,235.4,235.56,235.25,235.49,13442.0,232.9243,233.0826,232.7759,233.0134,13442.0
2025-01-14 15:30:00,235.51,235.51,235.12,235.12,14667.0,233.0332,233.0332,232.6473,232.6473,14667.0
2025-01-14 15:35:00,235.13,235.65,235.1,235.51,29604.0,232.6572,233.1717,232.6275,233.0332,29604.0
2025-01-14 15:40:00,235.51,235.61,235.27,235.5,39633.0,233.0332,233.1321,232.7957,233.0233,39633.0
2025-01-14 15:45:00,235.43,235.62,235.21,235.3,20473.0,232.954,233.142,232.7363,232.8254,20473.0
2025-01-14 15:50:00,235.55,235.67,235.41,235.55,36831.0,233.0728,233.1915,232.9342,233.0728,36831.0
2025-01-14 15:55:00,235.55,236.0,235.42,235.79,125683.0,233.0728,233.518,232.9441,233.3102,125683.0
2025-01-15 09:30:00,237.0,237.68,236.19,237.43,27868.0,234.5075,235.1804,233.706,234.933,27868.0
2025-01-15 09:35:00,237.29,237.82,236.96,237.55,44417.0,234.7945,235.3189,234.4679,235.0517,44417.0
2025-01-15 09:40:00,237.56,238.0,237.15,237.31,21747.0,235.0616,235.497,234.6559,234.8142,21747.0
2025-01-15 09:45:00,237.38,237.54,237.0,237.4,42078.0,234.8835,235.0418,234.5075,234.9033,42078.0
2025-01-15 09:50:00,237.32,237.5,236.93,237.3,75211.0,234.8241,235.0022,234.4382,234.8044,75211.0
2025-01-15 09:55:00,237.36,237.55,236.99,237.31,20837.0,234.8637,235.0517,234.4976,234.8142,20837.0
2025-01-15 10:00:00,237.23,237.53,236.75,236.75,52714.0,234.7351,235.0319,234.2601,234.2601,52714.0
2025-01-15 10:05:00,236.75,236.8,235.67,235.97,71630.0,234.2601,234.3096,233.1915,233.4883,71630.0
2025-01-15 10:10:00,236.0,236.19,235.75,236.0,15613.0,233.518,233.706,233.2707,233.518,15613.0
2025-01-15 10:15:00,236.01,236.05,235.71,235.95,9998.0,233.5279,233.5675,233.2311,233.4685,9998.0
2025-01-15 10:20:00,235.81,235.98,235.6,235.6,9665.0,233.33,233.4982,233.1222,233.1222,9665.0
2025-01-15 10:25:00,235.63,235.65,235.27,235.34,5514.0,233.1519,233.1717,232.7957,232.865,5514.0
2025-01-15 10:30:00,235.3,235.47,235.08,235.28,10422.0,232.8254,232.9936,232.6077,232.8056,10422.0
2025-01-15 10:35:00,235.28,235.28,234.57,234.7,23253.0,232.8056,232.8056,232.1031,232.2317,23253.0
2025-01-15 10:40:00,234.81,235.02,234.55,234.59,8002.0,232.3405,232.5483,232.0833,232.1229,8002.0
2025-01-15 10:45:00,234.66,234.81,234.33,234.65,19365.0,232.1921,232.3405,231.8656,232.1822,19365.0
2025-01-15 10:50:00,234.71,234.88,234.68,234.8,14594.0,232.2416,232.4098,232.2119,232.3306,14594.0
2025-01-15 10:55:00,234.78,235.03,234.72,234.94,13428.0,232.3109,232.5582,232.2515,232.4692,13428.0
2025-01-15 11:00:00,235.05,235.06,234.76,234.81,7172.0,232.578,232.5879,232.2911,232.3405,7172.0
2025-01-15 11:05:00,234.78,234.9,234.63,234.78,11258.0,232.3109,232.4296,232.1624,232.3109,11258.0
2025-01-15 11:10:00,234.84,234.84,233.86,234.1,40177.0,232.3702,232.3702,231.4005,231.638,40177.0
2025-01-15 11:15:00,234.1,234.12,232.9,233.07,33037.0,231.638,231.6578,230.4506,230.6188,33037.0
2025-01-15 11:20:00,232.98,233.1,232.11,232.33,19464.0,230.5298,230.6485,229.6689,229.8866,19464.0
2025-01-15 11:25:00,232.31,232.4,231.7,231.74,23679.0,229.8668,229.9559,229.2632,229.3028,23679.0
2025-01-15 11:30:00,231.62,231.63,227.66,228.69,119275.0,229.1841,229.194,225.2657,226.2849,119275.0
2025-01-15 11:35:00,228.69,229.63,228.26,229.59,21408.0,226.2849,227.215,225.8594,227.1754,21408.0
2025-01-15 11:40:00,229.47,231.08,229.32,231.06,30911.0,227.0567,228.6498,226.9083,228.63,30911.0
2025-01-15 11:45:00,230.93,231.9,230.7,231.84,24881.0,228.5013,229.4611,228.2738,229.4018,24881.0
2025-01-15 11:50:00,231.91,232.17,231.4,231.41,23556.0,229.471,229.7283,228.9664,228.9763,23556.0
2025-01-15 11:55:00,231.16,231.7,230.83,231.66,14623.0,228.7289,229.2632,228.4024,229.2237,14623.0
2025-01-15 12:00:00,231.59,232.36,231.5,232.36,6888.0,229.1544,229.9163,229.0653,229.9163,6888.0
2025-01-15 12:05:00,232.45,233.18,232.45,232.98,16899.0,230.0054,230.7277,230.0054,230.5298,16899.0
2025-01-15 12:10:00,233.02,233.22,232.67,233.13,18416.0,230.5694,230.7673,230.223,230.6782,18416.0
2025-01-15 12:15:00,233.07,233.43,232.81,233.2,6063.0,230.6188,230.9751,230.3616,230.7475,6063.0
2025-01-15 12:20:00,233.17,233.25,232.5,232.72,5046.0,230.7178,230.7969,230.0548,230.2725,5046.0
2025-01-15 12:25:00,232.84,233.47,232.84,233.45,6863.0,230.3913,231.0146,230.3913,230.9948,6863.0
2025-01-15 12:30:00,233.5,233.5,233.14,233.4,5538.0,231.0443,231.0443,230.6881,230.9454,5538.0
2025-01-15 12:35:00,233.36,233.48,233.15,233.39,5997.0,230.9058,231.0245,230.698,230.9355,5997.0
2025-01-15 12:40:00,233.38,233.48,233.28,233.41,6592.0,230.9256,231.0245,230.8266,230.9553,6592.0
2025-01-15 12:45:00,233.44,233.44,233.16,233.36,7229.0,230.9849,230.9849,230.7079,230.9058,7229.0
2025-01-15 12:50:00,233.32,233.52,233.19,233.52,10966.0,230.8662,231.0641,230.7376,231.0641,10966.0
2025-01-15 12:55:00,233.57,233.65,233.36,233.48,7689.0,231.1136,231.1927,230.9058,231.0245,7689.0
2025-01-15 13:00:00,233.42,233.56,233.32,233.56,8196.0,230.9652,231.1037,230.8662,231.1037,8196.0
2025-01-15 13:05:00,233.71,233.8,233.35,233.35,5299.0,231.2521,231.3412,230.8959,230.8959,5299.0
2025-01-15 13:10:00,233.34,233.58,233.34,233.57,8170.0,230.886,231.1235,230.886,231.1136,8170.0
2025-01-15 13:15:00,233.64,234.03,233.62,233.97,4674.0,231.1828,231.5687,231.1631,231.5094,4674.0
2025-01-15 13:20:00,234.0,234.11,233.72,234.0,7833.0,231.5391,231.6479,231.262,231.5391,7833.0
2025-01-15 13:25:00,233.95,234.39,233.93,234.29,14055.0,231.4896,231.925,231.4698,231.826,14055.0
2025-01-15 13:30:00,234.3,234.47,234.25,234.29,4068.0,231.8359,232.0041,231.7864,231.826,4068.0
2025-01-15 13:35:00,234.37,234.87,234.28,234.74,59218.0,231.9052,232.3999,231.8161,232.2713,59218.0
2025-01-15 13:40:00,234.66,234.66,234.0,234.41,49652.0,232.1921,232.1921,231.5391,231.9447,49652.0
2025-01-15 13:45:00,234.31,234.41,234.17,234.25,6284.0,231.8458,231.9447,231.7073,231.7864,6284.0
2025-01-15 13:50:00,234.34,234.71,234.23,234.63,5276.0,231.8755,232.2416,231.7666,232.1624,5276.0
2025-01-15 13:55:00,234.58,234.65,234.33,234.33,7978.0,232.113,232.1822,231.8656,231.8656,7978.0
2025-01-15 14:00:00,234.41,234.45,234.16,234.17,4051.0,231.9447,231.9843,231.6974,231.7073,4051.0
2025-01-15 14:05:00,234.17,234.4,233.91,234.33,11111.0,231.7073,231.9348,231.45,231.8656,11111.0
2025-01-15 14:10:00,234.24,234.25,233.9,234.14,6624.0,231.7765,231.7864,231.4401,231.6776,6624.0
2025-01-15 14:15:00,234.03,234.15,234.01,234.08,5122.0,231.5687,231.6875,231.549,231.6182,5122.0
2025-01-15 14:20:00,234.07,234.21,234.01,234.19,16667.0,231.6083,231.7468,231.549,231.7271,16667.0
2025-01-15 14:25:00,234.13,234.26,233.9,233.9,4105.0,231.6677,231.7963,231.4401,231.4401,4105.0
2025-01-15 14:30:00,233.97,234.2,233.94,234.09,4955.0,231.5094,231.737,231.4797,231.6281,4955.0
2025-01-15 14:35:00,233.99,234.33,233.98,234.11,10117.0,231.5292,231.8656,231.5193,231.6479,10117.0
2025-01-15 14:40:00,234.21,234.21,233.99,234.12,3617.0,231.7468,231.7468,231.5292,231.6578,3617.0
2025-01-15 14:45:00,234.1,234.11,233.91,233.95,5520.0,231.638,231.6479,231.45,231.4896,5520.0
2025-01-15 14:50:00,233.95,234.04,233.69,233.76,13401.0,231.4896,231.5786,231.2323,231.3016,13401.0
2025-01-15 14:55:00,233.81,233.82,232.99,233.35,19466.0,231.3511,231.3609,230.5397,230.8959,19466.0
2025-01-15 15:00:00,233.38,233.43,233.16,233.23,12385.0,230.9256,230.9751,230.7079,230.7772,12385.0
2025-01-15 15:05:00,233.22,233.31,232.91,233.01,19887.0,230.7673,230.8563,230.4605,230.5595,19887.0
2025-01-15 15:10:00,233.01,233.16,232.64,232.64,12231.0,230.5595,230.7079,230.1934,230.1934,12231.0
2025-01-15 15:15:00,232.56,232.63,232.28,232.34,10804.0,230.1142,230.1835,229.8371,229.8965,10804.0
2025-01-15 15:20:00,232.34,233.06,232.29,233.06,15698.0,229.8965,230.6089,229.847,230.6089,15698.0
2025-01-15 15:25:00,233.13,233.63,232.9,233.58,51812.0,230.6782,231.1729,230.4506,231.1235,51812.0
2025-01-15 15:30:00,233.58,233.65,233.36,233.48,31585.0,231.1235,231.1927,230.9058,231.0245,31585.0
2025-01-15 15:35:00,233.38,234.07,233.16,234.0,25662.0,230.9256,231.6083,230.7079,231.5391,25662.0
2025-01-15 15:40:00,233.93,233.99,233.45,233.51,31209.0,231.4698,231.5292,230.9948,231.0542,31209.0
2025-01-15 15:45:00,233.34,233.59,233.23,233.41,51116.0,230.886,231.1334,230.7772,230.9553,51116.0
2025-01-15 15:50:00,233.51,233.56,232.59,232.59,37564.0,231.0542,231.1037,230.1439,230.1439,37564.0
2025-01-15 15:55:00,232.6,232.92,231.94,232.45,220833.0,230.1538,230.4704,229.5007,230.0054,220833.0
2025-01-16 09:30:00,232.48,232.95,231.99,232.31,20549.0,230.035,230.5001,229.5502,229.8668,20549.0
2025-01-16 09:35:00,232.46,232.6,231.59,231.59,20334.0,230.0153,230.1538,229.1544,229.1544,20334.0
2025-01-16 09:40:00,231.63,232.1,231.42,231.7,28104.0,229.194,229.659,228.9862,229.2632,28104.0
2025-01-16 09:45:00,231.77,232.26,231.77,232.02,7872.0,229.3325,229.8174,229.3325,229.5799,7872.0
2025-01-16 09:50:00,232.02,232.09,231.67,231.93,5362.0,229.5799,229.6491,229.2336,229.4908,5362.0
2025-01-16 09:55:00,231.89,231.89,231.15,231.52,6319.0,229.4512,229.4512,228.719,229.0851,6319.0
2025-01-16 10:00:00,231.52,231.57,230.94,231.02,9227.0,229.0851,229.1346,228.5112,228.5904,9227.0
2025-01-16 10:05:00,231.11,231.87,231.05,231.87,32975.0,228.6794,229.4315,228.6201,229.4315,32975.0
2025-01-16 10:10:00,231.88,232.7,231.65,232.67,29056.0,229.4414,230.2527,229.2138,230.223,29056.0
2025-01-16 10:15:00,232.61,233.04,232.41,233.04,32535.0,230.1637,230.5892,229.9658,230.5892,32535.0
2025-01-16 10:20:00,233.02,233.32,232.8,233.32,15868.0,230.5694,230.8662,230.3517,230.8662,15868.0
2025-01-16 10:25:00,233.26,233.45,232.99,233.38,10532.0,230.8068,230.9948,230.5397,230.9256,10532.0
2025-01-16 10:30:00,233.36,233.74,233.07,233.61,6887.0,230.9058,231.2818,230.6188,231.1532,6887.0
2025-01-16 10:35:00,233.59,233.92,233.53,233.65,4623.0,231.1334,231.4599,231.074,231.1927,4623.0
2025-01-16 10:40:00,233.72,233.83,233.6,233.75,5223.0,231.262,231.3708,231.1433,231.2917,5223.0
2025-01-16 10:45:00,233.75,234.09,233.75,234.08,10295.0,231.2917,231.6281,231.2917,231.6182,10295.0
2025-01-16 10:50:00,234.07,234.44,234.0,234.38,6020.0,231.6083,231.9744,231.5391,231.9151,6020.0
2025-01-16 10:55:00,234.43,234.58,234.38,234.46,5432.0,231.9645,232.113,231.9151,231.9942,5432.0
2025-01-16 11:00:00,234.47,234.71,234.44,234.53,7559.0,232.0041,232.2416,231.9744,232.0635,7559.0
2025-01-16 11:05:00,234.58,234.61,234.5,234.59,3967.0,232.113,232.1426,232.0338,232.1229,3967.0
2025-01-16 11:10:00,234.55,234.64,234.36,234.43,20302.0,232.0833,232.1723,231.8953,231.9645,20302.0
2025-01-16 11:15:00,234.41,234.56,234.13,234.29,5539.0,231.9447,232.0932,231.6677,231.826,5539.0
2025-01-16 11:20:00,234.34,234.48,234.3,234.48,5266.0,231.8755,232.014,231.8359,232.014,5266.0
2025-01-16 11:25:00,234.43,234.58,234.4,234.56,4807.0,231.9645,232.113,231.9348,232.0932,4807.0
2025-01-16 11:30:00,234.56,234.6,234.47,234.55,6779.0,232.0932,232.1327,232.0041,232.0833,6779.0
2025-01-16 11:35:00,234.54,234.66,234.47,234.53,12697.0,232.0734,232.1921,232.0041,232.0635,12697.0
2025-01-16 11:40:00,234.52,234.62,234.48,234.54,15034.0,232.0536,232.1525,232.014,232.0734,15034.0
2025-01-16 11:45:00,234.56,234.6,234.49,234.57,13564.0,232.0932,232.1327,232.0239,232.1031,13564.0
2025-01-16 11:50:00,234.57,234.68,234.51,234.58,19649.0,232.1031,232.2119,232.0437,232.113,19649.0
2025-01-16 11:55:00,234.53,234.62,234.51,234.55,6806.0,232.0635,232.1525,232.0437,232.0833,6806.0
2025-01-16 12:00:00,234.55,234.8,234.54,234.61,34238.0,232.0833,232.3306,232.0734,232.1426,34238.0
2025-01-16 12:05:00,234.73,235.03,234.68,235.0,11095.0,232.2614,232.5582,232.2119,232.5285,11095.0
2025-01-16 12:10:00,234.98,235.23,234.97,235.05,4986.0,232.5087,232.7561,232.4989,232.578,4986.0
2025-01-16 12:15:00,235.11,235.21,235.08,235.18,6733.0,232.6374,232.7363,232.6077,232.7066,6733.0
2025-01-16 12:20:00,235.19,235.23,235.02,235.23,11129.0,232.7165,232.7561,232.5483,232.7561,11129.0
2025-01-16 12:25:00,235.24,235.24,235.12,235.17,6476.0,232.766,232.766,232.6473,232.6968,6476.0
2025-01-16 12:30:00,235.11,235.47,235.11,235.47,9325.0,232.6374,232.9936,232.6374,232.9936,9325.0
2025-01-16 12:35:00,235.41,235.43,235.24,235.36,7955.0,232.9342,232.954,232.766,232.8848,7955.0
2025-01-16 12:40:00,235.37,235.41,235.27,235.41,7577.0,232.8946,232.9342,232.7957,232.9342,7577.0
2025-01-16 12:45:00,235.4,235.57,235.4,235.53,6295.0,232.9243,233.0925,232.9243,233.053,6295.0
2025-01-16 12:50:00,235.56,235.56,235.41,235.5,13563.0,233.0826,233.0826,232.9342,233.0233,13563.0
2025-01-16 12:55:00,235.49,235.92,235.49,235.76,5858.0,233.0134,233.4389,233.0134,233.2805,5858.0
2025-01-16 13:00:00,235.77,235.77,235.62,235.67,9390.0,233.2904,233.2904,233.142,233.1915,9390.0
2025-01-16 13:05:00,235.69,235.75,235.64,235.64,5872.0,233.2113,233.2707,233.1618,233.1618,5872.0
2025-01-16 13:10:00,235.7,235.87,235.6,235.84,12973.0,233.2212,233.3894,233.1222,233.3597,12973.0
2025-01-16 13:15:00,235.83,236.01,235.83,236.01,4445.0,233.3498,233.5279,233.3498,233.5279,4445.0
2025-01-16 13:20:00,236.06,236.11,235.8,235.8,4723.0,233.5774,233.6269,233.3201,233.3201,4723.0
2025-01-16 13:25:00,235.85,235.85,235.7,235.71,9227.0,233.3696,233.3696,233.2212,233.2311,9227.0
2025-01-16 13:30:00,235.75,236.07,235.63,236.07,8967.0,233.2707,233.5873,233.1519,233.5873,8967.0
2025-01-16 13:35:00,236.06,236.06,235.89,235.9,3602.0,233.5774,233.5774,233.4092,233.4191,3602.0
2025-01-16 13:40:00,235.92,235.94,235.7,235.91,6049.0,233.4389,233.4587,233.2212,233.429,6049.0
2025-01-16 13:45:00,235.88,236.09,235.87,236.08,9345.0,233.3993,233.6071,233.3894,233.5972,9345.0
2025-01-16 13:50:00,236.06,236.08,235.93,236.05,4904.0,233.5774,233.5972,233.4488,233.5675,4904.0
2025-01-16 13:55:00,235.95,235.95,235.76,235.85,3337.0,233.4685,233.4685,233.2805,233.3696,3337.0
2025-01-16 14:00:00,235.8,235.92,235.73,235.91,6587.0,233.3201,233.4389,233.2509,233.429,6587.0
2025-01-16 14:05:00,235.92,235.92,235.64,235.74,4929.0,233.4389,233.4389,233.1618,233.2608,4929.0
2025-01-16 14:10:00,235.73,235.89,235.68,235.68,10154.0,233.2509,233.4092,233.2014,233.2014,10154.0
2025-01-16 14:15:00,235.73,235.82,235.64,235.82,4588.0,233.2509,233.3399,233.1618,233.3399,4588.0
2025-01-16 14:20:00,235.76,235.91,235.76,235.81,9053.0,233.2805,233.429,233.2805,233.33,9053.0
2025-01-16 14:25:00,235.88,235.91,235.45,235.62,23201.0,233.3993,233.429,232.9738,233.142,23201.0
2025-01-16 14:30:00,235.8,235.8,235.44,235.72,39312.0,233.3201,233.3201,232.9639,233.241,39312.0
2025-01-16 14:35:00,235.71,236.23,235.64,236.23,11320.0,233.2311,233.7456,233.1618,233.7456,11320.0
2025-01-16 14:40:00,236.26,236.56,236.21,236.52,12281.0,233.7753,234.0721,233.7258,234.0326,12281.0
2025-01-16 14:45:00,236.51,236.55,235.98,236.04,10486.0,234.0227,234.0622,233.4982,233.5576,10486.0
2025-01-16 14:50:00,235.97,236.5,235.89,236.22,30001.0,233.4883,234.0128,233.4092,233.7357,30001.0
2025-01-16 14:55:00,236.26,236.48,236.15,236.25,10199.0,233.7753,233.993,233.6664,233.7654,10199.0
2025-01-16 15:00:00,236.29,236.38,236.1,236.11,13329.0,233.805,233.894,233.617,233.6269,13329.0
2025-01-16 15:05:00,236.13,236.4,235.89,235.98,35559.0,233.6467,233.9138,233.4092,233.4982,35559.0
2025-01-16 15:10:00,235.98,235.98,235.68,235.72,11297.0,233.4982,233.4982,233.2014,233.241,11297.0
2025-01-16 15:15:00,235.72,235.81,235.51,235.55,25004.0,233.241,233.33,233.0332,233.0728,25004.0
2025-01-16 15:20:00,235.5,235.65,235.38,235.48,26392.0,233.0233,233.1717,232.9045,233.0035,26392.0
2025-01-16 15:25:00,235.5,235.55,235.24,235.26,20883.0,233.0233,233.0728,232.766,232.7858,20883.0
2025-01-16 15:30:00,235.32,235.8,235.3,235.8,29473.0,232.8452,233.3201,232.8254,233.3201,29473.0
2025-01-16 15:35:00,235.78,236.02,235.66,236.01,11233.0,233.3003,233.5378,233.1816,233.5279,11233.0
2025-01-16 15:40:00,236.02,236.2,235.84,236.2,13272.0,233.5378,233.7159,233.3597,233.7159,13272.0
2025-01-16 15:45:00,236.16,236.57,235.89,236.38,26580.0,233.6763,234.082,233.4092,233.894,26580.0
2025-01-16 15:50:00,236.57,236.76,236.2,236.28,51725.0,234.082,234.27,233.7159,233.7951,51725.0
2025-01-16 15:55:00,236.19,236.39,236.01,236.29,104935.0,233.706,233.9039,233.5279,233.805,104935.0
2025-01-17 09:30:00,236.51,236.56,235.44,236.02,204901.0,234.0227,234.0721,232.9639,233.5378,204901.0
2025-01-17 09:35:00,235.83,236.62,235.83,236.38,5765.0,233.3498,234.1315,233.3498,233.894,5765.0
2025-01-17 09:40:00,236.36,236.89,235.81,236.51,14067.0,233.8742,234.3987,233.33,234.0227,14067.0
2025-01-17 09:45:00,236.52,236.98,236.43,236.68,13467.0,234.0326,234.4877,233.9435,234.1909,13467.0
2025-01-17 09:50:00,236.52,236.99,236.44,236.85,7226.0,234.0326,234.4976,233.9534,234.3591,7226.0
2025-01-17 09:55:00,236.79,237.13,236.59,237.01,14606.0,234.2997,234.6361,234.1018,234.5174,14606.0
2025-01-17 10:00:00,237.01,237.08,236.6,236.95,15219.0,234.5174,234.5867,234.1117,234.458,15219.0
2025-01-17 10:05:00,237.04,237.14,236.36,236.59,8601.0,234.5471,234.646,233.8742,234.1018,8601.0
2025-01-17 10:10:00,236.73,237.25,236.53,237.03,7279.0,234.2403,234.7549,234.0424,234.5372,7279.0
2025-01-17 10:15:00,237.03,237.39,237.01,237.37,6326.0,234.5372,234.8934,234.5174,234.8736,6326.0
2025-01-17 10:20:00,237.4,237.94,237.4,237.7,6644.0,234.9033,235.4376,234.9033,235.2001,6644.0
2025-01-17 10:25:00,237.7,237.87,237.61,237.67,3996.0,235.2001,235.3684,235.1111,235.1705,3996.0
2025-01-17 10:30:00,237.74,237.77,237.01,237.01,5294.0,235.2397,235.2694,234.5174,234.5174,5294.0
2025-01-17 10:35:00,237.29,237.39,237.0,237.28,4564.0,234.7945,234.8934,234.5075,234.7846,4564.0
2025-01-17 10:40:00,237.34,237.62,237.31,237.43,13815.0,234.8439,235.121,234.8142,234.933,13815.0
2025-01-17 10:45:00,237.59,237.75,237.18,237.18,5089.0,235.0913,235.2496,234.6856,234.6856,5089.0
2025-01-17 10:50:00,237.28,237.57,237.22,237.28,5123.0,234.7846,235.0715,234.7252,234.7846,5123.0
2025-01-17 10:55:00,237.2,237.35,236.92,237.12,8283.0,234.7054,234.8538,234.4283,234.6262,8283.0
2025-01-17 11:00:00,237.19,237.7,237.12,237.58,8621.0,234.6955,235.2001,234.6262,235.0814,8621.0
2025-01-17 11:05:00,237.55,237.71,237.31,237.71,6252.0,235.0517,235.21,234.8142,235.21,6252.0
2025-01-17 11:10:00,237.6,237.67,237.41,237.52,8379.0,235.1012,235.1705,234.9132,235.022,8379.0
2025-01-17 11:15:00,237.57,238.06,237.52,237.91,10225.0,235.0715,235.5564,235.022,235.4079,10225.0
2025-01-17 11:20:00,237.93,237.95,237.71,237.73,8023.0,235.4277,235.4475,235.21,235.2298,8023.0
2025-01-17 11:25:00,237.83,238.05,237.64,237.72,5005.0,235.3288,235.5465,235.1408,235.2199,5005.0
2025-01-17 11:30:00,237.7,237.99,237.7,237.9,9610.0,235.2001,235.4871,235.2001,235.398,9610.0
2025-01-17 11:35:00,237.93,238.0,237.52,237.6,5628.0,235.4277,235.497,235.022,235.1012,5628.0
2025-01-17 11:40:00,237.6,238.03,237.58,238.0,9310.0,235.1012,235.5267,235.0814,235.497,9310.0
2025-01-17 11:45:00,238.04,238.16,237.91,238.03,5953.0,235.5366,235.6553,235.4079,235.5267,5953.0
2025-01-17 11:50:00,237.93,238.1,237.8,237.91,4915.0,235.4277,235.5959,235.2991,235.4079,4915.0
2025-01-17 11:55:00,237.91,238.02,237.79,238.0,9044.0,235.4079,235.5168,235.2892,235.497,9044.0
2025-01-17 12:00:00,237.97,238.16,237.87,238.0,7596.0,235.4673,235.6553,235.3684,235.497,7596.0
2025-01-17 12:05:00,238.01,238.01,237.89,237.99,4920.0,235.5069,235.5069,235.3881,235.4871,4920.0
2025-01-17 12:10:00,238.0,238.14,237.96,238.06,7432.0,235.497,235.6355,235.4574,235.5564,7432.0
2025-01-17 12:15:00,238.07,238.14,237.88,237.88,2869.0,235.5663,235.6355,235.3783,235.3783,2869.0
2025-01-17 12:20:00,237.91,238.05,237.86,237.95,5793.0,235.4079,235.5465,235.3585,235.4475,5793.0
2025-01-17 12:25:00,237.98,238.12,237.85,238.12,4230.0,235.4772,235.6157,235.3486,235.6157,4230.0
2025-01-17 12:30:00,238.11,238.17,238.04,238.05,5886.0,235.6058,235.6652,235.5366,235.5465,5886.0
2025-01-17 12:35:00,238.08,238.08,237.87,237.97,3008.0,235.5761,235.5761,235.3684,235.4673,3008.0
2025-01-17 12:40:00,237.97,237.97,237.81,237.88,3232.0,235.4673,235.4673,235.309,235.3783,3232.0
2025-01-17 12:45:00,237.95,238.01,237.9,237.95,3936.0,235.4475,235.5069,235.398,235.4475,3936.0
2025-01-17 12:50:00,237.93,238.07,237.93,238.03,4529.0,235.4277,235.5663,235.4277,235.5267,4529.0
2025-01-17 12:55:00,238.04,238.04,237.96,238.02,3252.0,235.5366,235.5366,235.4574,235.5168,3252.0
2025-01-17 13:00:00,238.04,238.04,237.8,237.81,5003.0,235.5366,235.5366,235.2991,235.309,5003.0
2025-01-17 13:05:00,237.84,237.87,237.76,237.87,2867.0,235.3387,235.3684,235.2595,235.3684,2867.0
2025-01-17 13:10:00,237.87,237.88,237.71,237.71,5209.0,235.3684,235.3783,235.21,235.21,5209.0
2025-01-17 13:15:00,237.71,237.75,237.55,237.56,3685.0,235.21,235.2496,235.0517,235.0616,3685.0
2025-01-17 13:20:00,237.59,237.7,237.47,237.52,30197.0,235.0913,235.2001,234.9726,235.022,30197.0
2025-01-17 13:25:00,237.42,237.79,237.36,237.7,5515.0,234.9231,235.2892,234.8637,235.2001,5515.0
2025-01-17 13:30:00,237.69,237.69,237.43,237.49,4489.0,235.1902,235.1902,234.933,234.9924,4489.0
2025-01-17 13:35:00,237.48,237.67,237.48,237.59,2352.0,234.9825,235.1705,234.9825,235.0913,2352.0
2025-01-17 13:40:00,237.66,237.78,237.58,237.74,73145.0,235.1606,235.2793,235.0814,235.2397,73145.0
2025-01-17 13:45:00,237.69,238.24,237.65,238.24,17806.0,235.1902,235.7345,235.1507,235.7345,17806.0
2025-01-17 13:50:00,238.22,238.31,237.99,238.26,6476.0,235.7147,235.8037,235.4871,235.7543,6476.0
2025-01-17 13:55:00,238.29,238.48,238.28,238.39,7635.0,235.7839,235.9719,235.774,235.8829,7635.0
2025-01-17 14:00:00,238.42,238.48,238.27,238.27,8346.0,235.9126,235.9719,235.7641,235.7641,8346.0
2025-01-17 14:05:00,238.17,238.38,238.06,238.35,8479.0,235.6652,235.873,235.5564,235.8433,8479.0
2025-01-17 14:10:00,238.35,238.44,238.3,238.36,9591.0,235.8433,235.9324,235.7938,235.8532,9591.0
2025-01-17 14:15:00,238.34,238.4,238.13,238.39,256397.0,235.8334,235.8928,235.6256,235.8829,256397.0
2025-01-17 14:20:00,238.34,238.47,238.22,238.28,6764.0,235.8334,235.962,235.7147,235.774,6764.0
2025-01-17 14:25:00,238.31,238.35,238.2,238.3,2934.0,235.8037,235.8433,235.6949,235.7938,2934.0
2025-01-17 14:30:00,238.26,238.38,238.12,238.25,5084.0,235.7543,235.873,235.6157,235.7444,5084.0
2025-01-17 14:35:00,238.23,238.27,238.15,238.2,4115.0,235.7246,235.7641,235.6454,235.6949,4115.0
2025-01-17 14:40:00,238.2,238.32,238.15,238.3,7322.0,235.6949,235.8136,235.6454,235.7938,7322.0
2025-01-17 14:45:00,238.29,238.4,238.27,238.37,7257.0,235.7839,235.8928,235.7641,235.8631,7257.0
2025-01-17 14:50:00,238.35,238.38,238.18,238.27,4383.0,235.8433,235.873,235.6751,235.7641,4383.0
2025-01-17 14:55:00,238.24,238.36,238.17,238.34,8579.0,235.7345,235.8532,235.6652,235.8334,8579.0
2025-01-17 15:00:00,238.31,238.37,238.26,238.26,4192.0,235.8037,235.8631,235.7543,235.7543,4192.0
2025-01-17 15:05:00,238.31,238.31,238.09,238.09,6431.0,235.8037,235.8037,235.586,235.586,6431.0
2025-01-17 15:10:00,238.12,238.27,238.04,238.27,4958.0,235.6157,235.7641,235.5366,235.7641,4958.0
2025-01-17 15:15:00,238.28,238.39,238.24,238.32,6540.0,235.774,235.8829,235.7345,235.8136,6540.0
2025-01-17 15:20:00,238.34,238.49,238.33,238.46,7822.0,235.8334,235.9818,235.8235,235.9522,7822.0
2025-01-17 15:25:00,238.43,238.48,238.36,238.36,6136.0,235.9225,235.9719,235.8532,235.8532,6136.0
2025-01-17 15:30:00,238.36,238.42,238.21,238.34,14810.0,235.8532,235.9126,235.7048,235.8334,14810.0
2025-01-17 15:35:00,238.34,238.46,238.27,238.34,10522.0,235.8334,235.9522,235.7641,235.8334,10522.0
2025-01-17 15:40:00,238.28,238.28,238.07,238.1,20569.0,235.774,235.774,235.5663,235.5959,20569.0
2025-01-17 15:45:00,238.14,238.15,237.86,237.93,11574.0,235.6355,235.6454,235.3585,235.4277,11574.0
2025-01-17 15:50:00,237.88,237.88,237.61,237.72,17672.0,235.3783,235.3783,235.1111,235.2199,17672.0
2025-01-17 15:55:00,237.68,237.99,237.29,237.37,111116.0,235.1804,235.4871,234.7945,234.8736,111116.0
2025-01-21 09:30:00,238.31,239.38,238.16,239.38,30913.0,235.8037,236.8625,235.6553,236.8625,30913.0
2025-01-21 09:35:00,239.42,239.53,238.71,238.71,13723.0,236.9021,237.0109,236.1995,236.1995,13723.0
2025-01-21 09:40:00,238.71,239.57,238.53,239.56,14428.0,236.1995,237.0505,236.0214,237.0406,14428.0
2025-01-21 09:45:00,239.61,240.15,239.53,239.79,24250.0,237.0901,237.6244,237.0109,237.2682,24250.0
2025-01-21 09:50:00,239.78,240.25,239.63,240.25,15268.0,237.2583,237.7233,237.1098,237.7233,15268.0
2025-01-21 09:55:00,240.15,240.64,239.92,240.3,11257.0,237.6244,238.1092,237.3968,237.7728,11257.0
2025-01-21 10:00:00,240.3,240.49,240.13,240.28,11523.0,237.7728,237.9608,237.6046,237.753,11523.0
2025-01-21 10:05:00,240.24,240.5,239.92,240.26,12840.0,237.7134,237.9707,237.3968,237.7332,12840.0
2025-01-21 10:10:00,240.21,240.26,239.61,240.06,6256.0,237.6837,237.7332,237.0901,237.5353,6256.0
2025-01-21 10:15:00,240.17,240.75,240.11,240.52,15935.0,237.6442,238.2181,237.5848,237.9905,15935.0
2025-01-21 10:20:00,240.52,240.53,239.89,240.11,5134.0,237.9905,238.0004,237.3671,237.5848,5134.0
2025-01-21 10:25:00,240.07,240.31,239.91,240.1,21861.0,237.5452,237.7827,237.3869,237.5749,21861.0
2025-01-21 10:30:00,240.1,240.54,239.93,240.26,14746.0,237.5749,238.0103,237.4067,237.7332,14746.0
2025-01-21 10:35:00,240.14,240.52,239.97,240.52,12033.0,237.6145,237.9905,237.4463,237.9905,12033.0
2025-01-21 10:40:00,240.52,240.54,239.92,239.99,13221.0,237.9905,238.0103,237.3968,237.4661,13221.0
2025-01-21 10:45:00,240.01,240.15,239.83,239.94,11778.0,237.4858,237.6244,237.3077,237.4166,11778.0
2025-01-21 10:50:00,239.91,239.94,239.29,239.43,9855.0,237.3869,237.4166,236.7734,236.9119,9855.0
2025-01-21 10:55:00,239.43,239.48,238.84,239.27,19450.0,236.9119,236.9614,236.3282,236.7536,19450.0
2025-01-21 11:00:00,239.32,240.21,239.23,240.18,15617.0,236.8031,237.6837,236.7141,237.6541,15617.0
2025-01-21 11:05:00,240.13,240.34,240.0,240.21,15377.0,237.6046,237.8124,237.476,237.6837,15377.0
2025-01-21 11:10:00,240.35,240.41,240.11,240.37,7673.0,237.8223,237.8816,237.5848,237.8421,7673.0
2025-01-21 11:15:00,240.43,240.73,240.27,240.65,11457.0,237.9014,238.1983,237.7431,238.1191,11457.0
2025-01-21 11:20:00,240.65,240.79,240.53,240.66,9224.0,238.1191,238.2576,238.0004,238.129,9224.0
2025-01-21 11:25:00,240.58,240.68,240.48,240.54,9918.0,238.0499,238.1488,237.9509,238.0103,9918.0
2025-01-21 11:30:00,240.54,240.68,240.4,240.45,11813.0,238.0103,238.1488,237.8717,237.9212,11813.0
2025-01-21 11:35:00,240.53,240.79,240.38,240.65,8180.0,238.0004,238.2576,237.852,238.1191,8180.0
2025-01-21 11:40:00,240.71,240.88,240.33,240.33,22123.0,238.1785,238.3467,237.8025,237.8025,22123.0
2025-01-21 11:45:00,240.58,240.67,240.38,240.44,7478.0,238.0499,238.1389,237.852,237.9113,7478.0
2025-01-21 11:50:00,240.5,240.59,240.33,240.53,6231.0,237.9707,238.0597,237.8025,238.0004,6231.0
2025-01-21 11:55:00,240.49,240.49,240.29,240.47,6462.0,237.9608,237.9608,237.7629,237.941,6462.0
2025-01-21 12:00:00,240.48,240.67,240.34,240.39,8799.0,237.9509,238.1389,237.8124,237.8619,8799.0
2025-01-21 12:05:00,240.45,240.49,240.32,240.43,5288.0,237.9212,237.9608,237.7926,237.9014,5288.0
2025-01-21 12:10:00,240.44,240.59,240.41,240.55,6939.0,237.9113,238.0597,237.8816,238.0202,6939.0
2025-01-21 12:15:00,240.53,240.69,240.46,240.67,8315.0,238.0004,238.1587,237.9311,238.1389,8315.0
2025-01-21 12:20:00,240.66,240.74,240.47,240.73,9173.0,238.129,238.2082,237.941,238.1983,9173.0
2025-01-21 12:25:00,240.77,240.81,240.55,240.74,6523.0,238.2379,238.2774,238.0202,238.2082,6523.0
2025-01-21 12:30:00,240.77,241.09,240.77,240.97,15929.0,238.2379,238.5545,238.2379,238.4358,15929.0
2025-01-21 12:35:00,241.02,241.07,240.83,241.05,11787.0,238.4852,238.5347,238.2972,238.5149,11787.0
2025-01-21 12:40:00,241.03,241.05,240.81,240.92,8172.0,238.4951,238.5149,238.2774,238.3863,8172.0
2025-01-21 12:45:00,240.92,241.08,240.82,241.06,9613.0,238.3863,238.5446,238.2873,238.5248,9613.0
2025-01-21 12:50:00,241.08,241.09,240.8,240.8,9829.0,238.5446,238.5545,238.2675,238.2675,9829.0
2025-01-21 12:55:00,240.83,240.99,240.81,240.92,8824.0,238.2972,238.4555,238.2774,238.3863,8824.0
2025-01-21 13:00:00,240.92,241.02,240.54,240.59,10099.0,238.3863,238.4852,238.0103,238.0597,10099.0
2025-01-21 13:05:00,240.61,240.61,240.26,240.31,8635.0,238.0795,238.0795,237.7332,237.7827,8635.0
2025-01-21 13:10:00,240.26,240.31,240.0,240.07,3855.0,237.7332,237.7827,237.476,237.5452,3855.0
2025-01-21 13:15:00,240.11,240.12,239.84,240.0,7680.0,237.5848,237.5947,237.3176,237.476,7680.0
2025-01-21 13:20:00,239.98,240.05,239.79,240.05,6524.0,237.4562,237.5254,237.2682,237.5254,6524.0
2025-01-21 13:25:00,240.0,240.23,240.0,240.14,4869.0,237.476,237.7035,237.476,237.6145,4869.0
2025-01-21 13:30:00,240.17,240.54,240.15,240.46,6462.0,237.6442,238.0103,237.6244,237.9311,6462.0
2025-01-21 13:35:00,240.52,240.52,240.14,240.22,8918.0,237.9905,237.9905,237.6145,237.6936,8918.0
2025-01-21 13:40:00,240.21,240.23,239.97,240.17,4153.0,237.6837,237.7035,237.4463,237.6442,4153.0
2025-01-21 13:45:00,240.18,240.21,240.07,240.15,5706.0,237.6541,237.6837,237.5452,237.6244,5706.0
2025-01-21 13:50:00,240.11,240.13,239.91,239.97,3499.0,237.5848,237.6046,237.3869,237.4463,3499.0
2025-01-21 13:55:00,239.97,240.11,239.93,240.08,7874.0,237.4463,237.5848,237.4067,237.5551,7874.0
2025-01-21 14:00:00,240.12,240.31,240.11,240.16,9630.0,237.5947,237.7827,237.5848,237.6343,9630.0
2025-01-21 14:05:00,240.16,240.54,240.16,240.54,7706.0,237.6343,238.0103,237.6343,238.0103,7706.0
2025-01-21 14:10:00,240.53,241.15,240.53,241.13,30416.0,238.0004,238.6139,238.0004,238.5941,30416.0
2025-01-21 14:15:00,241.12,241.27,240.78,240.88,16561.0,238.5842,238.7326,238.2478,238.3467,16561.0
2025-01-21 14:20:00,240.84,240.84,240.47,240.5,8430.0,238.3071,238.3071,237.941,237.9707,8430.0
2025-01-21 14:25:00,240.42,240.74,240.41,240.59,9235.0,237.8915,238.2082,237.8816,238.0597,9235.0
2025-01-21 14:30:00,240.57,240.63,240.49,240.56,5016.0,238.04,238.0993,237.9608,238.0301,5016.0
2025-01-21 14:35:00,240.58,240.8,240.51,240.79,10257.0,238.0499,238.2675,237.9806,238.2576,10257.0
2025-01-21 14:40:00,240.77,240.98,240.7,240.79,7738.0,238.2379,238.4456,238.1686,238.2576,7738.0
2025-01-21 14:45:00,240.77,240.99,240.71,240.89,9842.0,238.2379,238.4555,238.1785,238.3566,9842.0
2025-01-21 14:50:00,240.9,241.05,240.89,240.98,9994.0,238.3665,238.5149,238.3566,238.4456,9994.0
2025-01-21 14:55:00,240.98,241.02,240.89,240.9,8741.0,238.4456,238.4852,238.3566,238.3665,8741.0
2025-01-21 15:00:00,240.93,241.05,240.78,241.0,8620.0,238.3962,238.5149,238.2478,238.4654,8620.0
2025-01-21 15:05:00,240.96,241.0,240.8,240.86,6720.0,238.4259,238.4654,238.2675,238.3269,6720.0
2025-01-21 15:10:00,240.83,241.14,240.82,241.11,11219.0,238.2972,238.604,238.2873,238.5743,11219.0
2025-01-21 15:15:00,241.11,241.23,241.06,241.2,5082.0,238.5743,238.693,238.5248,238.6633,5082.0
2025-01-21 15:20:00,241.17,241.17,240.96,241.03,8932.0,238.6337,238.6337,238.4259,238.4951,8932.0
2025-01-21 15:25:00,241.0,241.03,240.81,240.89,8581.0,238.4654,238.4951,238.2774,238.3566,8581.0
2025-01-21 15:30:00,240.89,240.9,240.57,240.61,11341.0,238.3566,238.3665,238.04,238.0795,11341.0
2025-01-21 15:35:00,240.6,240.65,240.27,240.38,14760.0,238.0696,238.1191,237.7431,237.852,14760.0
2025-01-21 15:40:00,240.39,240.61,240.32,240.48,13896.0,237.8619,238.0795,237.7926,237.9509,13896.0
2025-01-21 15:45:00,240.47,240.47,240.07,240.29,18252.0,237.941,237.941,237.5452,237.7629,18252.0
2025-01-21 15:50:00,240.29,240.55,240.21,240.27,18946.0,237.7629,238.0202,237.6837,237.7431,18946.0
2025-01-21 15:55:00,240.26,240.51,240.11,240.27,71285.0,237.7332,237.9806,237.5848,237.7431,71285.0
2025-01-22 09:30:00,238.85,238.87,237.28,238.04,32962.0,236.338,236.3578,234.7846,235.5366,32962.0
2025-01-22 09:35:00,238.02,238.02,237.01,237.04,11743.0,235.5168,235.5168,234.5174,234.5471,11743.0
2025-01-22 09:40:00,237.27,237.52,236.13,236.13,28038.0,234.7747,235.022,233.6467,233.6467,28038.0
2025-01-22 09:45:00,236.39,236.64,236.11,236.24,26066.0,233.9039,234.1513,233.6269,233.7555,26066.0
2025-01-22 09:50:00,236.22,237.07,236.13,236.91,24176.0,233.7357,234.5768,233.6467,234.4185,24176.0
2025-01-22 09:55:00,237.04,237.19,236.76,236.76,16143.0,234.5471,234.6955,234.27,234.27,16143.0
2025-01-22 10:00:00,237.04,238.33,236.9,238.05,30807.0,234.5471,235.8235,234.4086,235.5465,30807.0
2025-01-22 10:05:00,238.06,238.31,237.89,238.31,2710.0,235.5564,235.8037,235.3881,235.8037,2710.0
2025-01-22 10:10:00,238.31,238.71,237.98,238.36,6219.0,235.8037,236.1995,235.4772,235.8532,6219.0
2025-01-22 10:15:00,238.18,238.74,238.06,238.59,17664.0,235.6751,236.2292,235.5564,236.0808,17664.0
2025-01-22 10:20:00,238.37,238.64,238.07,238.18,10065.0,235.8631,236.1303,235.5663,235.6751,10065.0
2025-01-22 10:25:00,238.18,238.38,237.81,238.0,16007.0,235.6751,235.873,235.309,235.497,16007.0
2025-01-22 10:30:00,237.91,238.43,237.86,238.4,6563.0,235.4079,235.9225,235.3585,235.8928,6563.0
2025-01-22 10:35:00,238.25,238.44,238.13,238.36,4324.0,235.7444,235.9324,235.6256,235.8532,4324.0
2025-01-22 10:40:00,238.36,238.61,238.27,238.4,2200.0,235.8532,236.1006,235.7641,235.8928,2200.0
2025-01-22 10:45:00,238.42,238.57,238.32,238.45,5278.0,235.9126,236.061,235.8136,235.9423,5278.0
2025-01-22 10:50:00,238.57,238.92,238.56,238.92,1902.0,236.061,236.4073,236.0511,236.4073,1902.0
2025-01-22 10:55:00,238.95,239.08,238.75,238.91,7109.0,236.437,236.5656,236.2391,236.3974,7109.0
2025-01-22 11:00:00,238.9,239.4,238.82,239.17,3779.0,236.3875,236.8823,236.3084,236.6547,3779.0
2025-01-22 11:05:00,239.03,239.1,238.91,239.05,822.0,236.5162,236.5854,236.3974,236.5359,822.0
2025-01-22 11:10:00,239.06,239.36,238.93,239.14,4400.0,236.5458,236.8427,236.4172,236.625,4400.0
2025-01-22 11:15:00,238.95,239.1,238.89,239.06,2519.0,236.437,236.5854,236.3776,236.5458,2519.0
2025-01-22 11:20:00,238.96,239.09,238.86,239.08,5283.0,236.4469,236.5755,236.3479,236.5656,5283.0
2025-01-22 11:25:00,238.97,239.11,238.87,238.91,5978.0,236.4568,236.5953,236.3578,236.3974,5978.0
2025-01-22 11:30:00,239.0,239.17,238.86,238.96,9391.0,236.4865,236.6547,236.3479,236.4469,9391.0
2025-01-22 11:35:00,238.96,239.13,238.91,239.11,17053.0,236.4469,236.6151,236.3974,236.5953,17053.0
2025-01-22 11:40:00,239.04,239.31,238.93,238.97,3686.0,236.5261,236.7932,236.4172,236.4568,3686.0
2025-01-22 11:45:00,238.84,238.84,238.56,238.71,4233.0,236.3282,236.3282,236.0511,236.1995,4233.0
2025-01-22 11:50:00,238.72,239.24,238.71,239.03,2919.0,236.2094,236.7239,236.1995,236.5162,2919.0
2025-01-22 11:55:00,239.12,239.14,238.82,238.85,6104.0,236.6052,236.625,236.3084,236.338,6104.0
2025-01-22 12:00:00,238.82,239.61,238.67,239.41,6498.0,236.3084,237.0901,236.1599,236.8922,6498.0
2025-01-22 12:05:00,239.51,239.51,239.37,239.51,3105.0,236.9911,236.9911,236.8526,236.9911,3105.0
2025-01-22 12:10:00,239.51,239.54,239.25,239.41,6504.0,236.9911,237.0208,236.7338,236.8922,6504.0
2025-01-22 12:15:00,239.42,239.96,239.41,239.84,10266.0,236.9021,237.4364,236.8922,237.3176,10266.0
2025-01-22 12:20:00,239.83,239.87,239.68,239.69,3933.0,237.3077,237.3473,237.1593,237.1692,3933.0
2025-01-22 12:25:00,239.68,239.68,239.46,239.52,1188.0,237.1593,237.1593,236.9416,237.001,1188.0
2025-01-22 12:30:00,239.53,239.62,239.37,239.45,3116.0,237.0109,237.1,236.8526,236.9317,3116.0
2025-01-22 12:35:00,239.52,239.62,239.38,239.56,4716.0,237.001,237.1,236.8625,237.0406,4716.0
2025-01-22 12:40:00,239.56,239.57,239.38,239.39,2218.0,237.0406,237.0505,236.8625,236.8724,2218.0
2025-01-22 12:45:00,239.4,239.49,239.32,239.38,1895.0,236.8823,236.9713,236.8031,236.8625,1895.0
2025-01-22 12:50:00,239.37,239.37,239.07,239.08,3249.0,236.8526,236.8526,236.5557,236.5656,3249.0
2025-01-22 12:55:00,239.08,239.15,238.93,238.94,2131.0,236.5656,236.6349,236.4172,236.4271,2131.0
2025-01-22 13:00:00,238.94,239.07,238.86,239.07,4114.0,236.4271,236.5557,236.3479,236.5557,4114.0
2025-01-22 13:05:00,239.14,239.14,239.05,239.11,2629.0,236.625,236.625,236.5359,236.5953,2629.0
2025-01-22 13:10:00,239.13,239.49,239.13,239.49,1456.0,236.6151,236.9713,236.6151,236.9713,1456.0
2025-01-22 13:15:00,239.49,239.55,239.3,239.54,3908.0,236.9713,237.0307,236.7833,237.0208,3908.0
2025-01-22 13:20:00,239.49,239.59,239.49,239.54,1361.0,236.9713,237.0703,236.9713,237.0208,1361.0
2025-01-22 13:25:00,239.55,239.57,239.27,239.4,5158.0,237.0307,237.0505,236.7536,236.8823,5158.0
2025-01-22 13:30:00,239.34,239.59,239.33,239.51,5845.0,236.8229,237.0703,236.813,236.9911,5845.0
2025-01-22 13:35:00,239.49,239.49,239.23,239.31,2756.0,236.9713,236.9713,236.7141,236.7932,2756.0
2025-01-22 13:40:00,239.31,239.46,239.29,239.39,2590.0,236.7932,236.9416,236.7734,236.8724,2590.0
2025-01-22 13:45:00,239.46,239.52,239.23,239.26,6805.0,236.9416,237.001,236.7141,236.7437,6805.0
2025-01-22 13:50:00,239.28,239.44,239.28,239.36,4084.0,236.7635,236.9218,236.7635,236.8427,4084.0
2025-01-22 13:55:00,239.32,239.4,239.29,239.38,2544.0,236.8031,236.8823,236.7734,236.8625,2544.0
2025-01-22 14:00:00,239.31,239.42,239.12,239.36,5195.0,236.7932,236.9021,236.6052,236.8427,5195.0
2025-01-22 14:05:00,239.38,239.38,239.25,239.25,3441.0,236.8625,236.8625,236.7338,236.7338,3441.0
2025-01-22 14:10:00,239.28,239.28,239.03,239.05,2446.0,236.7635,236.7635,236.5162,236.5359,2446.0
2025-01-22 14:15:00,239.06,239.07,238.95,239.05,3654.0,236.5458,236.5557,236.437,236.5359,3654.0
2025-01-22 14:20:00,238.95,239.01,238.56,238.64,6886.0,236.437,236.4964,236.0511,236.1303,6886.0
2025-01-22 14:25:00,238.53,238.69,238.53,238.65,2170.0,236.0214,236.1797,236.0214,236.1402,2170.0
2025-01-22 14:30:00,238.61,238.67,238.42,238.61,25356.0,236.1006,236.1599,235.9126,236.1006,25356.0
2025-01-22 14:35:00,238.62,239.01,238.59,238.9,9384.0,236.1105,236.4964,236.0808,236.3875,9384.0
2025-01-22 14:40:00,238.9,239.18,238.89,239.16,2828.0,236.3875,236.6646,236.3776,236.6448,2828.0
2025-01-22 14:45:00,239.16,239.16,238.95,239.02,5255.0,236.6448,236.6448,236.437,236.5063,5255.0
2025-01-22 14:50:00,239.02,239.16,238.96,239.06,4713.0,236.5063,236.6448,236.4469,236.5458,4713.0
2025-01-22 14:55:00,239.08,239.08,238.91,238.91,3837.0,236.5656,236.5656,236.3974,236.3974,3837.0
2025-01-22 15:00:00,238.87,238.89,238.8,238.81,2548.0,236.3578,236.3776,236.2886,236.2985,2548.0
2025-01-22 15:05:00,238.87,238.99,238.5,238.97,16186.0,236.3578,236.4766,235.9917,236.4568,16186.0
2025-01-22 15:10:00,239.04,239.18,239.0,239.13,2477.0,236.5261,236.6646,236.4865,236.6151,2477.0
2025-01-22 15:15:00,239.1,239.11,238.61,238.65,7536.0,236.5854,236.5953,236.1006,236.1402,7536.0
2025-01-22 15:20:00,238.65,238.7,238.5,238.64,23138.0,236.1402,236.1896,235.9917,236.1303,23138.0
2025-01-22 15:25:00,238.64,239.03,238.62,238.95,11168.0,236.1303,236.5162,236.1105,236.437,11168.0
2025-01-22 15:30:00,238.95,238.95,238.72,238.85,6367.0,236.437,236.437,236.2094,236.338,6367.0
2025-01-22 15:35:00,238.86,238.88,238.76,238.87,6616.0,236.3479,236.3677,236.249,236.3578,6616.0
2025-01-22 15:40:00,238.83,238.9,238.7,238.76,11672.0,236.3183,236.3875,236.1896,236.249,11672.0
2025-01-22 15:45:00,238.76,238.83,238.6,238.69,16153.0,236.249,236.3183,236.0907,236.1797,16153.0
2025-01-22 15:50:00,238.74,238.97,238.6,238.6,30742.0,236.2292,236.4568,236.0907,236.0907,30742.0
2025-01-22 15:55:00,238.57,238.63,237.88,237.92,82551.0,236.061,236.1204,235.3783,235.4178,82551.0
2025-01-23 09:30:00,238.48,239.75,238.41,238.76,15227.0,235.9719,237.2286,235.9027,236.249,15227.0
2025-01-23 09:35:00,238.61,238.61,238.15,238.15,900.0,236.1006,236.1006,235.6454,235.6454,900.0
2025-01-23 09:40:00,238.15,238.47,238.15,238.25,3902.0,235.6454,235.962,235.6454,235.7444,3902.0
2025-01-23 09:45:00,238.27,238.38,237.89,238.13,2123.0,235.7641,235.873,235.3881,235.6256,2123.0
2025-01-23 09:50:00,238.06,238.44,238.05,238.43,10477.0,235.5564,235.9324,235.5465,235.9225,10477.0
2025-01-23 09:55:00,238.13,238.53,237.96,238.39,12041.0,235.6256,236.0214,235.4574,235.8829,12041.0
2025-01-23 10:00:00,238.68,238.68,238.28,238.46,3554.0,236.1698,236.1698,235.774,235.9522,3554.0
2025-01-23 10:05:00,238.34,238.47,237.86,237.87,8915.0,235.8334,235.962,235.3585,235.3684,8915.0
2025-01-23 10:10:00,237.87,238.04,237.62,237.62,10260.0,235.3684,235.5366,235.121,235.121,10260.0
2025-01-23 10:15:00,237.65,237.95,237.5,237.95,9038.0,235.1507,235.4475,235.0022,235.4475,9038.0
2025-01-23 10:20:00,237.85,237.95,237.39,237.39,4290.0,235.3486,235.4475,234.8934,234.8934,4290.0
2025-01-23 10:25:00,237.49,238.03,237.33,237.36,65692.0,234.9924,235.5267,234.834,234.8637,65692.0
2025-01-23 10:30:00,237.33,237.7,237.24,237.7,10340.0,234.834,235.2001,234.745,235.2001,10340.0
2025-01-23 10:35:00,237.71,238.01,237.71,237.74,9577.0,235.21,235.5069,235.21,235.2397,9577.0
2025-01-23 10:40:00,237.69,238.52,237.69,238.33,9055.0,235.1902,236.0115,235.1902,235.8235,9055.0
2025-01-23 10:45:00,238.35,238.52,238.12,238.17,3869.0,235.8433,236.0115,235.6157,235.6652,3869.0
2025-01-23 10:50:00,238.27,238.62,238.16,238.62,4429.0,235.7641,236.1105,235.6553,236.1105,4429.0
2025-01-23 10:55:00,238.62,238.73,238.39,238.73,6062.0,236.1105,236.2193,235.8829,236.2193,6062.0
2025-01-23 11:00:00,238.73,238.85,238.65,238.75,4346.0,236.2193,236.338,236.1402,236.2391,4346.0
2025-01-23 11:05:00,238.67,238.93,238.67,238.93,3741.0,236.1599,236.4172,236.1599,236.4172,3741.0
2025-01-23 11:10:00,238.85,239.0,238.52,239.0,7375.0,236.338,236.4865,236.0115,236.4865,7375.0
2025-01-23 11:15:00,239.0,239.08,238.81,239.07,10029.0,236.4865,236.5656,236.2985,236.5557,10029.0
2025-01-23 11:20:00,239.07,239.58,239.07,239.51,9845.0,236.5557,237.0604,236.5557,236.9911,9845.0
2025-01-23 11:25:00,239.42,239.53,239.28,239.5,3155.0,236.9021,237.0109,236.7635,236.9812,3155.0
2025-01-23 11:30:00,239.47,239.51,239.25,239.26,7228.0,236.9515,236.9911,236.7338,236.7437,7228.0
2025-01-23 11:35:00,239.27,239.37,239.07,239.23,10590.0,236.7536,236.8526,236.5557,236.7141,10590.0
2025-01-23 11:40:00,239.07,239.26,239.0,239.13,5462.0,236.5557,236.7437,236.4865,236.6151,5462.0
2025-01-23 11:45:00,239.05,239.14,238.96,239.08,4305.0,236.5359,236.625,236.4469,236.5656,4305.0
2025-01-23 11:50:00,239.08,239.24,238.96,238.96,9568.0,236.5656,236.7239,236.4469,236.4469,9568.0
2025-01-23 11:55:00,239.1,239.15,238.83,238.84,3481.0,236.5854,236.6349,236.3183,236.3282,3481.0
2025-01-23 12:00:00,238.94,239.0,238.84,238.95,2333.0,236.4271,236.4865,236.3282,236.437,2333.0
2025-01-23 12:05:00,238.95,239.12,238.92,238.96,5424.0,236.437,236.6052,236.4073,236.4469,5424.0
2025-01-23 12:10:00,239.03,239.16,239.02,239.13,4180.0,236.5162,236.6448,236.5063,236.6151,4180.0
2025-01-23 12:15:00,239.05,239.1,238.91,238.99,2592.0,236.5359,236.5854,236.3974,236.4766,2592.0
2025-01-23 12:20:00,239.02,239.3,238.93,239.12,13239.0,236.5063,236.7833,236.4172,236.6052,13239.0
2025-01-23 12:25:00,239.23,239.38,239.22,239.24,3015.0,236.7141,236.8625,236.7042,236.7239,3015.0
2025-01-23 12:30:00,239.32,239.37,239.25,239.34,3265.0,236.8031,236.8526,236.7338,236.8229,3265.0
2025-01-23 12:35:00,239.34,239.47,239.26,239.26,4545.0,236.8229,236.9515,236.7437,236.7437,4545.0
2025-01-23 12:40:00,239.25,239.39,239.25,239.34,1737.0,236.7338,236.8724,236.7338,236.8229,1737.0
2025-01-23 12:45:00,239.34,239.46,239.3,239.43,2349.0,236.8229,236.9416,236.7833,236.9119,2349.0
2025-01-23 12:50:00,239.34,239.47,239.31,239.31,3740.0,236.8229,236.9515,236.7932,236.7932,3740.0
2025-01-23 12:55:00,239.31,239.54,239.27,239.48,10990.0,236.7932,237.0208,236.7536,236.9614,10990.0
2025-01-23 13:00:00,239.44,239.66,239.43,239.63,2537.0,236.9218,237.1395,236.9119,237.1098,2537.0
2025-01-23 13:05:00,239.52,239.64,239.47,239.55,2045.0,237.001,237.1197,236.9515,237.0307,2045.0
2025-01-23 13:10:00,239.56,239.66,239.55,239.61,1718.0,237.0406,237.1395,237.0307,237.0901,1718.0
2025-01-23 13:15:00,239.62,239.62,239.48,239.48,1445.0,237.1,237.1,236.9614,236.9614,1445.0
2025-01-23 13:20:00,239.52,239.57,239.36,239.51,5772.0,237.001,237.0505,236.8427,236.9911,5772.0
2025-01-23 13:25:00,239.51,239.75,239.44,239.56,6817.0,236.9911,237.2286,236.9218,237.0406,6817.0
2025-01-23 13:30:00,239.67,239.94,239.58,239.91,7028.0,237.1494,237.4166,237.0604,237.3869,7028.0
2025-01-23 13:35:00,239.91,240.13,239.81,240.07,14294.0,237.3869,237.6046,237.288,237.5452,14294.0
2025-01-23 13:40:00,240.08,240.17,239.91,239.97,11498.0,237.5551,237.6442,237.3869,237.4463,11498.0
2025-01-23 13:45:00,239.97,240.07,239.95,240.03,4058.0,237.4463,237.5452,237.4265,237.5056,4058.0
2025-01-23 13:50:00,240.02,240.14,239.83,239.92,7276.0,237.4957,237.6145,237.3077,237.3968,7276.0
2025-01-23 13:55:00,239.91,240.04,239.82,240.04,11195.0,237.3869,237.5155,237.2978,237.5155,11195.0
2025-01-23 14:00:00,240.08,240.09,239.93,240.05,7209.0,237.5551,237.565,237.4067,237.5254,7209.0
2025-01-23 14:05:00,240.02,240.25,239.93,240.25,7872.0,237.4957,237.7233,237.4067,237.7233,7872.0
2025-01-23 14:10:00,240.14,240.14,239.95,240.06,9552.0,237.6145,237.6145,237.4265,237.5353,9552.0
2025-01-23 14:15:00,240.06,240.11,239.97,240.03,6168.0,237.5353,237.5848,237.4463,237.5056,6168.0
2025-01-23 14:20:00,240.03,240.47,239.94,240.38,7022.0,237.5056,237.941,237.4166,237.852,7022.0
2025-01-23 14:25:00,240.33,240.37,240.09,240.21,6855.0,237.8025,237.8421,237.565,237.6837,6855.0
2025-01-23 14:30:00,240.17,240.39,240.16,240.3,6077.0,237.6442,237.8619,237.6343,237.7728,6077.0
2025-01-23 14:35:00,240.33,240.35,240.0,240.2,11161.0,237.8025,237.8223,237.476,237.6739,11161.0
2025-01-23 14:40:00,240.21,240.34,240.2,240.33,4866.0,237.6837,237.8124,237.6739,237.8025,4866.0
2025-01-23 14:45:00,240.31,240.38,240.26,240.31,3495.0,237.7827,237.852,237.7332,237.7827,3495.0
2025-01-23 14:50:00,240.24,240.42,240.16,240.19,14442.0,237.7134,237.8915,237.6343,237.664,14442.0
2025-01-23 14:55:00,240.25,240.26,240.15,240.17,2300.0,237.7233,237.7332,237.6244,237.6442,2300.0
2025-01-23 15:00:00,240.12,240.28,240.09,240.28,3068.0,237.5947,237.753,237.565,237.753,3068.0
2025-01-23 15:05:00,240.16,240.32,240.09,240.09,4338.0,237.6343,237.7926,237.565,237.565,4338.0
2025-01-23 15:10:00,240.15,240.22,240.06,240.13,6113.0,237.6244,237.6936,237.5353,237.6046,6113.0
2025-01-23 15:15:00,240.13,240.33,240.06,240.28,9043.0,237.6046,237.8025,237.5353,237.753,9043.0
2025-01-23 15:20:00,240.29,240.7,240.28,240.66,10803.0,237.7629,238.1686,237.753,238.129,10803.0
2025-01-23 15:25:00,240.66,240.66,240.4,240.52,4882.0,238.129,238.129,237.8717,237.9905,4882.0
2025-01-23 15:30:00,240.5,240.57,240.36,240.37,7267.0,237.9707,238.04,237.8322,237.8421,7267.0
2025-01-23 15:35:00,240.37,240.63,240.34,240.37,11870.0,237.8421,238.0993,237.8124,237.8421,11870.0
2025-01-23 15:40:00,240.42,240.68,240.41,240.56,11233.0,237.8915,238.1488,237.8816,238.0301,11233.0
2025-01-23 15:45:00,240.56,240.86,240.51,240.85,15652.0,238.0301,238.3269,237.9806,238.317,15652.0
2025-01-23 15:50:00,240.81,240.81,240.44,240.45,20202.0,238.2774,238.2774,237.9113,237.9212,20202.0
2025-01-23 15:55:00,240.44,240.5,240.01,240.47,103424.0,237.9113,237.9707,237.4858,237.941,103424.0
2025-01-24 09:30:00,239.0,240.11,238.62,239.56,31283.0,236.4865,237.5848,236.1105,237.0406,31283.0
2025-01-24 09:35:00,239.56,240.71,239.55,239.99,4469.0,237.0406,238.1785,237.0307,237.4661,4469.0
2025-01-24 09:40:00,239.99,240.79,239.97,240.39,6129.0,237.4661,238.2576,237.4463,237.8619,6129.0
2025-01-24 09:45:00,240.55,241.0,240.28,240.64,8070.0,238.0202,238.4654,237.753,238.1092,8070.0
2025-01-24 09:50:00,240.64,241.33,240.64,240.9,6713.0,238.1092,238.792,238.1092,238.3665,6713.0
2025-01-24 09:55:00,240.9,241.47,240.85,241.36,36355.0,238.3665,238.9305,238.317,238.8217,36355.0
2025-01-24 10:00:00,241.45,241.47,241.05,241.37,14318.0,238.9107,238.9305,238.5149,238.8315,14318.0
2025-01-24 10:05:00,241.44,241.55,241.26,241.45,12238.0,238.9008,239.0097,238.7227,238.9107,12238.0
2025-01-24 10:10:00,241.45,241.81,241.23,241.81,9535.0,238.9107,239.2669,238.693,239.2669,9535.0
2025-01-24 10:15:00,241.76,242.5,241.72,242.44,12240.0,239.2174,239.9497,239.1779,239.8903,12240.0
2025-01-24 10:20:00,242.41,242.54,242.15,242.15,8795.0,239.8606,239.9892,239.6033,239.6033,8795.0
2025-01-24 10:25:00,242.22,242.33,241.96,242.33,1700.0,239.6726,239.7815,239.4153,239.7815,1700.0
2025-01-24 10:30:00,242.33,242.45,241.81,242.06,11646.0,239.7815,239.9002,239.2669,239.5143,11646.0
2025-01-24 10:35:00,242.1,242.18,241.9,242.13,11173.0,239.5539,239.633,239.356,239.5836,11173.0
2025-01-24 10:40:00,242.19,242.36,241.89,242.15,17480.0,239.6429,239.8111,239.3461,239.6033,17480.0
2025-01-24 10:45:00,242.15,242.33,241.97,242.33,10251.0,239.6033,239.7815,239.4252,239.7815,10251.0
2025-01-24 10:50:00,242.34,242.38,242.01,242.16,8892.0,239.7913,239.8309,239.4648,239.6132,8892.0
2025-01-24 10:55:00,242.16,242.31,242.03,242.1,12159.0,239.6132,239.7617,239.4846,239.5539,12159.0
2025-01-24 11:00:00,242.16,242.22,241.66,241.78,11690.0,239.6132,239.6726,239.1185,239.2372,11690.0
2025-01-24 11:05:00,241.78,241.87,241.51,241.51,9126.0,239.2372,239.3263,238.9701,238.9701,9126.0
2025-01-24 11:10:00,241.69,241.9,241.53,241.9,9760.0,239.1482,239.356,238.9899,239.356,9760.0
2025-01-24 11:15:00,242.0,242.0,241.8,241.82,5997.0,239.4549,239.4549,239.257,239.2768,5997.0
2025-01-24 11:20:00,241.83,241.94,241.65,241.81,13045.0,239.2867,239.3956,239.1086,239.2669,13045.0
2025-01-24 11:25:00,241.9,242.64,241.8,242.6,19460.0,239.356,240.0882,239.257,240.0486,19460.0
2025-01-24 11:30:00,242.65,242.65,242.25,242.3,10149.0,240.0981,240.0981,239.7023,239.7518,10149.0
2025-01-24 11:35:00,242.2,242.39,242.14,242.39,6253.0,239.6528,239.8408,239.5934,239.8408,6253.0
2025-01-24 11:40:00,242.41,243.01,242.41,242.91,17192.0,239.8606,240.4543,239.8606,240.3554,17192.0
2025-01-24 11:45:00,242.91,243.05,242.82,242.93,13492.0,240.3554,240.4939,240.2663,240.3751,13492.0
2025-01-24 11:50:00,242.92,243.09,242.9,242.95,4218.0,240.3652,240.5335,240.3455,240.3949,4218.0
2025-01-24 11:55:00,243.06,243.3,242.99,243.18,5759.0,240.5038,240.7412,240.4345,240.6225,5759.0
2025-01-24 12:00:00,243.21,243.28,242.77,242.78,9817.0,240.6522,240.7215,240.2168,240.2267,9817.0
2025-01-24 12:05:00,242.84,242.86,242.71,242.75,4614.0,240.2861,240.3059,240.1575,240.197,4614.0
2025-01-24 12:10:00,242.78,242.93,242.68,242.82,9544.0,240.2267,240.3751,240.1278,240.2663,9544.0
2025-01-24 12:15:00,242.86,242.91,242.68,242.68,4774.0,240.3059,240.3554,240.1278,240.1278,4774.0
2025-01-24 12:20:00,242.66,242.8,242.25,242.25,6381.0,240.108,240.2465,239.7023,239.7023,6381.0
2025-01-24 12:25:00,242.19,242.47,242.18,242.39,5673.0,239.6429,239.92,239.633,239.8408,5673.0
2025-01-24 12:30:00,242.39,242.41,242.25,242.29,3823.0,239.8408,239.8606,239.7023,239.7419,3823.0
2025-01-24 12:35:00,242.29,242.38,242.28,242.37,2977.0,239.7419,239.8309,239.732,239.821,2977.0
2025-01-24 12:40:00,242.34,242.41,242.1,242.25,12749.0,239.7913,239.8606,239.5539,239.7023,12749.0
2025-01-24 12:45:00,242.14,242.18,241.81,241.81,3997.0,239.5934,239.633,239.2669,239.2669,3997.0
2025-01-24 12:50:00,241.9,241.98,241.9,241.95,2889.0,239.356,239.4351,239.356,239.4054,2889.0
2025-01-24 12:55:00,241.87,241.97,241.62,241.8,3601.0,239.3263,239.4252,239.0789,239.257,3601.0
2025-01-24 13:00:00,241.82,241.82,241.68,241.71,1595.0,239.2768,239.2768,239.1383,239.168,1595.0
2025-01-24 13:05:00,241.71,242.05,241.65,242.05,2399.0,239.168,239.5044,239.1086,239.5044,2399.0
2025-01-24 13:10:00,242.04,242.16,241.89,241.97,3906.0,239.4945,239.6132,239.3461,239.4252,3906.0
2025-01-24 13:15:00,241.99,242.03,241.8,241.91,2825.0,239.445,239.4846,239.257,239.3659,2825.0
2025-01-24 13:20:00,241.92,241.97,241.67,241.68,1670.0,239.3758,239.4252,239.1284,239.1383,1670.0
2025-01-24 13:25:00,241.79,241.79,241.59,241.78,3894.0,239.2471,239.2471,239.0492,239.2372,3894.0
2025-01-24 13:30:00,241.69,241.84,241.65,241.65,5263.0,239.1482,239.2966,239.1086,239.1086,5263.0
2025-01-24 13:35:00,241.71,241.8,241.63,241.69,10110.0,239.168,239.257,239.0888,239.1482,10110.0
2025-01-24 13:40:00,241.64,242.16,241.57,242.06,18650.0,239.0987,239.6132,239.0294,239.5143,18650.0
2025-01-24 13:45:00,242.06,242.32,242.04,242.14,7942.0,239.5143,239.7716,239.4945,239.5934,7942.0
2025-01-24 13:50:00,242.24,242.35,242.12,242.23,4758.0,239.6924,239.8012,239.5737,239.6825,4758.0
2025-01-24 13:55:00,242.12,242.22,242.06,242.15,4247.0,239.5737,239.6726,239.5143,239.6033,4247.0
2025-01-24 14:00:00,242.13,242.49,242.13,242.37,10018.0,239.5836,239.9398,239.5836,239.821,10018.0
2025-01-24 14:05:00,242.37,242.6,242.09,242.51,8854.0,239.821,240.0486,239.544,239.9596,8854.0
2025-01-24 14:10:00,242.51,242.65,242.4,242.62,7221.0,239.9596,240.0981,239.8507,240.0684,7221.0
2025-01-24 14:15:00,242.62,242.63,242.2,242.29,17027.0,240.0684,240.0783,239.6528,239.7419,17027.0
2025-01-24 14:20:00,242.29,242.75,242.19,242.68,12818.0,239.7419,240.197,239.6429,240.1278,12818.0
2025-01-24 14:25:00,242.68,242.71,242.54,242.61,4619.0,240.1278,240.1575,239.9892,240.0585,4619.0
2025-01-24 14:30:00,242.68,242.92,242.67,242.9,4431.0,240.1278,240.3652,240.1179,240.3455,4431.0
2025-01-24 14:35:00,242.87,242.93,242.76,242.8,14625.0,240.3158,240.3751,240.2069,240.2465,14625.0
2025-01-24 14:40:00,242.81,243.05,242.81,243.05,3178.0,240.2564,240.4939,240.2564,240.4939,3178.0
2025-01-24 14:45:00,242.95,243.06,242.75,242.8,9737.0,240.3949,240.5038,240.197,240.2465,9737.0
2025-01-24 14:50:00,242.97,242.97,242.75,242.76,3078.0,240.4147,240.4147,240.197,240.2069,3078.0
2025-01-24 14:55:00,242.8,242.94,242.73,242.86,21347.0,240.2465,240.385,240.1772,240.3059,21347.0
2025-01-24 15:00:00,242.86,243.13,242.76,243.06,52197.0,240.3059,240.573,240.2069,240.5038,52197.0
2025-01-24 15:05:00,243.12,243.33,243.11,243.32,8856.0,240.5631,240.7709,240.5532,240.761,8856.0
2025-01-24 15:10:00,243.27,243.3,243.09,243.21,12532.0,240.7116,240.7412,240.5335,240.6522,12532.0
2025-01-24 15:15:00,243.22,243.34,243.17,243.23,14059.0,240.6621,240.7808,240.6126,240.672,14059.0
2025-01-24 15:20:00,243.23,243.23,242.74,242.84,13426.0,240.672,240.672,240.1871,240.2861,13426.0
2025-01-24 15:25:00,242.84,243.05,242.83,243.02,16078.0,240.2861,240.4939,240.2762,240.4642,16078.0
2025-01-24 15:30:00,242.99,243.14,242.93,243.05,21910.0,240.4345,240.5829,240.3751,240.4939,21910.0
2025-01-24 15:35:00,243.0,243.15,242.82,242.83,15572.0,240.4444,240.5928,240.2663,240.2762,15572.0
2025-01-24 15:40:00,242.83,243.05,242.77,243.05,34121.0,240.2762,240.4939,240.2168,240.4939,34121.0
2025-01-24 15:45:00,243.05,243.2,242.88,243.12,20845.0,240.4939,240.6423,240.3257,240.5631,20845.0
2025-01-24 15:50:00,243.23,243.53,243.14,243.21,86347.0,240.672,240.9688,240.5829,240.6522,86347.0
2025-01-24 15:55:00,243.21,243.78,243.19,243.45,95993.0,240.6522,241.2162,240.6324,240.8897,95993.0
2025-01-27 09:30:00,245.0,248.11,244.14,247.97,71931.0,242.4234,245.5007,241.5724,245.3621,71931.0
2025-01-27 09:35:00,247.76,249.22,247.75,249.04,18130.0,245.1543,246.599,245.1444,246.4209,18130.0
2025-01-27 09:40:00,249.16,249.49,247.47,247.73,16332.0,246.5396,246.8661,244.8674,245.1247,16332.0
2025-01-27 09:45:00,247.74,247.77,246.8,247.07,11349.0,245.1346,245.1642,244.2044,244.4716,11349.0
2025-01-27 09:50:00,247.07,247.07,246.01,246.32,8110.0,244.4716,244.4716,243.4227,243.7295,8110.0
2025-01-27 09:55:00,246.2,246.57,245.92,245.92,7351.0,243.6108,243.9769,243.3337,243.3337,7351.0
2025-01-27 10:00:00,246.19,246.22,245.67,245.9,8417.0,243.6009,243.6305,243.0863,243.3139,8417.0
2025-01-27 10:05:00,245.97,246.3,245.7,246.29,21546.0,243.3832,243.7097,243.116,243.6998,21546.0
2025-01-27 10:10:00,246.28,246.44,245.66,246.03,11591.0,243.6899,243.8482,243.0764,243.4425,11591.0
2025-01-27 10:15:00,245.82,246.49,245.82,246.49,13347.0,243.2347,243.8977,243.2347,243.8977,13347.0
2025-01-27 10:20:00,246.67,246.76,246.37,246.6,11972.0,244.0758,244.1649,243.779,244.0065,11972.0
2025-01-27 10:25:00,246.56,246.56,246.16,246.28,10155.0,243.967,243.967,243.5712,243.6899,10155.0
2025-01-27 10:30:00,246.29,246.69,246.29,246.52,24152.0,243.6998,244.0956,243.6998,243.9274,24152.0
2025-01-27 10:35:00,246.4,247.01,246.34,246.77,29475.0,243.8086,244.4122,243.7493,244.1748,29475.0
2025-01-27 10:40:00,246.77,246.83,246.15,246.31,6682.0,244.1748,244.2341,243.5613,243.7196,6682.0
2025-01-27 10:45:00,246.24,246.28,245.84,245.93,12186.0,243.6503,243.6899,243.2545,243.3436,12186.0
2025-01-27 10:50:00,245.93,246.57,245.9,246.33,9103.0,243.3436,243.9769,243.3139,243.7394,9103.0
2025-01-27 10:55:00,246.42,246.61,246.26,246.46,6309.0,243.8284,244.0164,243.6701,243.868,6309.0
2025-01-27 11:00:00,246.32,246.62,246.12,246.2,9495.0,243.7295,244.0263,243.5316,243.6108,9495.0
2025-01-27 11:05:00,246.49,247.05,246.49,246.79,4920.0,243.8977,244.4518,243.8977,244.1945,4920.0
2025-01-27 11:10:00,246.71,247.08,246.69,247.08,4294.0,244.1154,244.4815,244.0956,244.4815,4294.0
2025-01-27 11:15:00,246.94,247.24,246.8,247.08,8595.0,244.343,244.6398,244.2044,244.4815,8595.0
2025-01-27 11:20:00,247.14,247.26,247.02,247.09,5754.0,244.5409,244.6596,244.4221,244.4914,5754.0
2025-01-27 11:25:00,247.08,247.2,246.87,247.08,14681.0,244.4815,244.6002,244.2737,244.4815,14681.0
2025-01-27 11:30:00,247.06,247.08,246.78,246.88,8169.0,244.4617,244.4815,244.1847,244.2836,8169.0
2025-01-27 11:35:00,246.91,247.44,246.72,247.15,10301.0,244.3133,244.8377,244.1253,244.5508,10301.0
2025-01-27 11:40:00,247.2,247.21,246.67,246.69,6587.0,244.6002,244.6101,244.0758,244.0956,6587.0
2025-01-27 11:45:00,246.93,246.93,246.4,246.57,6292.0,244.3331,244.3331,243.8086,243.9769,6292.0
2025-01-27 11:50:00,246.63,246.72,246.39,246.56,5886.0,244.0362,244.1253,243.7988,243.967,5886.0
2025-01-27 11:55:00,246.7,246.91,246.67,246.73,4633.0,244.1055,244.3133,244.0758,244.1352,4633.0
2025-01-27 12:00:00,246.63,246.82,246.47,246.65,4313.0,244.0362,244.2242,243.8779,244.056,4313.0
2025-01-27 12:05:00,246.57,246.95,246.52,246.82,36615.0,243.9769,244.3529,243.9274,244.2242,36615.0
2025-01-27 12:10:00,246.97,247.12,246.83,246.83,6954.0,244.3727,244.5211,244.2341,244.2341,6954.0
2025-01-27 12:15:00,246.89,247.28,246.89,247.15,5251.0,244.2935,244.6794,244.2935,244.5508,5251.0
2025-01-27 12:20:00,247.16,247.62,247.15,247.55,8474.0,244.5607,245.0158,244.5508,244.9466,8474.0
2025-01-27 12:25:00,247.71,247.72,247.45,247.58,9491.0,245.1049,245.1148,244.8476,244.9762,9491.0
2025-01-27 12:30:00,247.69,247.73,247.46,247.54,16113.0,245.0851,245.1247,244.8575,244.9367,16113.0
2025-01-27 12:35:00,247.54,247.9,247.53,247.81,6350.0,244.9367,245.2929,244.9268,245.2038,6350.0
2025-01-27 12:40:00,247.74,248.27,247.62,248.1,10648.0,245.1346,245.659,245.0158,245.4908,10648.0
2025-01-27 12:45:00,248.23,248.36,247.92,248.04,17419.0,245.6194,245.748,245.3127,245.4314,17419.0
2025-01-27 12:50:00,248.0,248.03,247.49,247.59,6961.0,245.3918,245.4215,244.8872,244.9861,6961.0
2025-01-27 12:55:00,247.59,247.69,247.49,247.64,2569.0,244.9861,245.0851,244.8872,245.0356,2569.0
2025-01-27 13:00:00,247.5,247.5,246.64,246.64,5257.0,244.8971,244.8971,244.0461,244.0461,5257.0
2025-01-27 13:05:00,246.63,246.89,246.55,246.61,9039.0,244.0362,244.2935,243.9571,244.0164,9039.0
2025-01-27 13:10:00,246.64,247.11,246.64,247.08,12596.0,244.0461,244.5112,244.0461,244.4815,12596.0
2025-01-27 13:15:00,247.01,247.16,246.9,247.09,9288.0,244.4122,244.5607,244.3034,244.4914,9288.0
2025-01-27 13:20:00,247.08,247.4,246.97,247.37,5545.0,244.4815,244.7981,244.3727,244.7684,5545.0
2025-01-27 13:25:00,247.35,247.49,247.27,247.46,7299.0,244.7487,244.8872,244.6695,244.8575,7299.0
2025-01-27 13:30:00,247.38,247.42,247.2,247.33,18771.0,244.7783,244.8179,244.6002,244.7289,18771.0
2025-01-27 13:35:00,247.23,247.28,246.97,247.06,7683.0,244.6299,244.6794,244.3727,244.4617,7683.0
2025-01-27 13:40:00,246.97,247.59,246.92,247.43,17200.0,244.3727,244.9861,244.3232,244.8278,17200.0
2025-01-27 13:45:00,247.35,247.58,247.29,247.53,3550.0,244.7487,244.9762,244.6893,244.9268,3550.0
2025-01-27 13:50:00,247.48,247.71,247.48,247.68,2017.0,244.8773,245.1049,244.8773,245.0752,2017.0
2025-01-27 13:55:00,247.69,247.75,247.47,247.47,6854.0,245.0851,245.1444,244.8674,244.8674,6854.0
2025-01-27 14:00:00,247.59,247.7,247.5,247.56,5913.0,244.9861,245.095,244.8971,244.9564,5913.0
2025-01-27 14:05:00,247.62,247.72,247.41,247.59,10412.0,245.0158,245.1148,244.808,244.9861,10412.0
2025-01-27 14:10:00,247.56,247.65,247.45,247.61,3089.0,244.9564,245.0455,244.8476,245.0059,3089.0
2025-01-27 14:15:00,247.55,247.98,247.55,247.85,7331.0,244.9466,245.372,244.9466,245.2434,7331.0
2025-01-27 14:20:00,247.84,248.16,247.83,247.9,8607.0,245.2335,245.5501,245.2236,245.2929,8607.0
2025-01-27 14:25:00,247.86,247.95,247.83,247.92,1921.0,245.2533,245.3423,245.2236,245.3127,1921.0
2025-01-27 14:30:00,247.88,248.03,247.81,247.88,5917.0,245.2731,245.4215,245.2038,245.2731,5917.0
2025-01-27 14:35:00,247.84,248.28,247.83,248.27,6187.0,245.2335,245.6689,245.2236,245.659,6187.0
2025-01-27 14:40:00,248.28,248.28,248.18,248.2,1750.0,245.6689,245.6689,245.5699,245.5897,1750.0
2025-01-27 14:45:00,248.11,248.27,248.1,248.14,10308.0,245.5007,245.659,245.4908,245.5303,10308.0
2025-01-27 14:50:00,248.07,248.31,247.97,247.97,9625.0,245.4611,245.6986,245.3621,245.3621,9625.0
2025-01-27 14:55:00,247.94,248.1,247.92,247.99,2875.0,245.3325,245.4908,245.3127,245.3819,2875.0
2025-01-27 15:00:00,248.03,248.42,247.93,248.03,6226.0,245.4215,245.8074,245.3226,245.4215,6226.0
2025-01-27 15:05:00,248.0,248.01,247.54,247.58,5247.0,245.3918,245.4017,244.9367,244.9762,5247.0
2025-01-27 15:10:00,247.6,247.76,247.55,247.76,5884.0,244.996,245.1543,244.9466,245.1543,5884.0
2025-01-27 15:15:00,247.76,247.83,247.52,247.72,6089.0,245.1543,245.2236,244.9169,245.1148,6089.0
2025-01-27 15:20:00,247.72,248.07,247.71,247.94,6708.0,245.1148,245.4611,245.1049,245.3325,6708.0
2025-01-27 15:25:00,247.93,247.97,247.81,247.85,4750.0,245.3226,245.3621,245.2038,245.2434,4750.0
2025-01-27 15:30:00,247.94,247.98,247.35,247.51,9993.0,245.3325,245.372,244.7487,244.907,9993.0
2025-01-27 15:35:00,247.51,247.57,247.37,247.47,7478.0,244.907,244.9663,244.7684,244.8674,7478.0
2025-01-27 15:40:00,247.47,247.65,247.41,247.56,7589.0,244.8674,245.0455,244.808,244.9564,7589.0
2025-01-27 15:45:00,247.51,247.64,247.35,247.64,27194.0,244.907,245.0356,244.7487,245.0356,27194.0
2025-01-27 15:50:00,247.57,248.1,247.45,248.02,28777.0,244.9663,245.4908,244.8476,245.4116,28777.0
2025-01-27 15:55:00,248.08,248.8,247.96,248.68,106288.0,245.471,246.1834,245.3522,246.0647,106288.0
2025-01-28 09:30:00,248.68,249.09,247.96,248.96,16640.0,246.0647,246.4704,245.3522,246.3417,16640.0
2025-01-28 09:35:00,248.83,249.6,248.75,249.27,6821.0,246.2131,246.975,246.1339,246.6485,6821.0
2025-01-28 09:40:00,249.39,250.42,248.99,250.42,23004.0,246.7672,247.7864,246.3714,247.7864,23004.0
2025-01-28 09:45:00,250.12,250.74,249.33,249.59,12800.0,247.4895,248.103,246.7078,246.9651,12800.0
2025-01-28 09:50:00,249.5,249.65,249.07,249.22,9935.0,246.876,247.0245,246.4506,246.599,9935.0
2025-01-28 09:55:00,249.07,249.11,248.54,248.75,8153.0,246.4506,246.4901,245.9261,246.1339,8153.0
2025-01-28 10:00:00,248.75,248.94,248.58,248.78,9742.0,246.1339,246.3219,245.9657,246.1636,9742.0
2025-01-28 10:05:00,248.93,249.32,248.69,249.32,10103.0,246.312,246.6979,246.0746,246.6979,10103.0
2025-01-28 10:10:00,249.25,249.36,249.09,249.09,7939.0,246.6287,246.7375,246.4704,246.4704,7939.0
2025-01-28 10:15:00,249.25,249.78,249.23,249.72,20623.0,246.6287,247.1531,246.6089,247.0937,20623.0
2025-01-28 10:20:00,249.79,249.93,249.69,249.78,12636.0,247.163,247.3015,247.064,247.1531,12636.0
2025-01-28 10:25:00,249.78,249.93,249.59,249.93,5939.0,247.1531,247.3015,246.9651,247.3015,5939.0
2025-01-28 10:30:00,249.8,250.05,249.67,249.79,10576.0,247.1729,247.4203,247.0443,247.163,10576.0
2025-01-28 10:35:00,249.68,249.91,249.55,249.76,5456.0,247.0542,247.2817,246.9255,247.1333,5456.0
2025-01-28 10:40:00,249.86,250.31,249.75,250.27,3348.0,247.2323,247.6775,247.1234,247.6379,3348.0
2025-01-28 10:45:00,250.36,250.61,250.27,250.52,4291.0,247.727,247.9744,247.6379,247.8853,4291.0
2025-01-28 10:50:00,250.6,250.91,250.58,250.77,14488.0,247.9645,248.2712,247.9447,248.1327,14488.0
2025-01-28 10:55:00,250.72,250.89,250.55,250.85,11595.0,248.0832,248.2514,247.915,248.2118,11595.0
2025-01-28 11:00:00,250.84,250.84,250.34,250.41,12157.0,248.202,248.202,247.7072,247.7765,12157.0
2025-01-28 11:05:00,250.31,250.43,250.21,250.35,7874.0,247.6775,247.7963,247.5786,247.7171,7874.0
2025-01-28 11:10:00,250.35,250.67,250.16,250.54,12491.0,247.7171,248.0337,247.5291,247.9051,12491.0
2025-01-28 11:15:00,250.37,250.45,249.96,250.29,6154.0,247.7369,247.8161,247.3312,247.6577,6154.0
2025-01-28 11:20:00,250.31,250.31,249.8,250.04,8045.0,247.6775,247.6775,247.1729,247.4104,8045.0
2025-01-28 11:25:00,250.01,250.01,249.71,249.87,14175.0,247.3807,247.3807,247.0838,247.2422,14175.0
2025-01-28 11:30:00,249.78,249.78,249.56,249.72,6999.0,247.1531,247.1531,246.9354,247.0937,6999.0
2025-01-28 11:35:00,249.66,249.8,249.5,249.71,11264.0,247.0344,247.1729,246.876,247.0838,11264.0
2025-01-28 11:40:00,249.71,250.06,249.62,250.04,4885.0,247.0838,247.4302,246.9948,247.4104,4885.0
2025-01-28 11:45:00,250.0,250.07,249.87,250.07,3216.0,247.3708,247.4401,247.2422,247.4401,3216.0
2025-01-28 11:50:00,250.1,250.26,249.79,249.94,9010.0,247.4697,247.6281,247.163,247.3114,9010.0
2025-01-28 11:55:00,249.95,250.11,249.88,250.09,4295.0,247.3213,247.4796,247.252,247.4598,4295.0
2025-01-28 12:00:00,250.09,250.18,249.94,250.05,9812.0,247.4598,247.5489,247.3114,247.4203,9812.0
2025-01-28 12:05:00,250.06,250.18,249.97,250.02,10038.0,247.4302,247.5489,247.3411,247.3906,10038.0
2025-01-28 12:10:00,250.08,250.24,249.72,249.78,8316.0,247.4499,247.6083,247.0937,247.1531,8316.0
2025-01-28 12:15:00,249.91,250.12,249.91,249.93,6021.0,247.2817,247.4895,247.2817,247.3015,6021.0
2025-01-28 12:20:00,249.83,250.03,249.65,249.93,8604.0,247.2026,247.4005,247.0245,247.3015,8604.0
2025-01-28 12:25:00,249.87,250.13,249.81,249.95,4671.0,247.2422,247.4994,247.1828,247.3213,4671.0
2025-01-28 12:30:00,249.87,250.0,249.84,249.88,2811.0,247.2422,247.3708,247.2125,247.252,2811.0
2025-01-28 12:35:00,249.94,250.08,249.81,249.99,9044.0,247.3114,247.4499,247.1828,247.3609,9044.0
2025-01-28 12:40:00,249.99,250.46,249.98,250.46,8506.0,247.3609,247.8259,247.351,247.8259,8506.0
2025-01-28 12:45:00,250.37,250.4,250.08,250.2,5905.0,247.7369,247.7666,247.4499,247.5687,5905.0
2025-01-28 12:50:00,250.29,250.39,250.09,250.26,2507.0,247.6577,247.7567,247.4598,247.6281,2507.0
2025-01-28 12:55:00,250.25,250.44,250.23,250.28,4324.0,247.6182,247.8062,247.5984,247.6478,4324.0
2025-01-28 13:00:00,250.29,250.48,250.18,250.18,9669.0,247.6577,247.8457,247.5489,247.5489,9669.0
2025-01-28 13:05:00,250.15,250.38,250.08,250.18,7821.0,247.5192,247.7468,247.4499,247.5489,7821.0
2025-01-28 13:10:00,250.22,250.47,250.2,250.34,5789.0,247.5885,247.8358,247.5687,247.7072,5789.0
2025-01-28 13:15:00,250.38,250.44,250.17,250.32,11961.0,247.7468,247.8062,247.539,247.6874,11961.0
2025-01-28 13:20:00,250.38,250.55,250.31,250.54,2741.0,247.7468,247.915,247.6775,247.9051,2741.0
2025-01-28 13:25:00,250.55,250.73,250.49,250.63,14614.0,247.915,248.0931,247.8556,247.9942,14614.0
2025-01-28 13:30:00,250.63,250.75,250.45,250.56,17296.0,247.9942,248.1129,247.8161,247.9249,17296.0
2025-01-28 13:35:00,250.55,250.56,250.22,250.23,6102.0,247.915,247.9249,247.5885,247.5984,6102.0
2025-01-28 13:40:00,250.22,250.22,249.93,250.0,10678.0,247.5885,247.5885,247.3015,247.3708,10678.0
2025-01-28 13:45:00,249.99,249.99,249.56,249.65,6578.0,247.3609,247.3609,246.9354,247.0245,6578.0
2025-01-28 13:50:00,249.66,249.8,249.61,249.8,4762.0,247.0344,247.1729,246.9849,247.1729,4762.0
2025-01-28 13:55:00,249.76,249.76,249.44,249.46,6217.0,247.1333,247.1333,246.8167,246.8365,6217.0
2025-01-28 14:00:00,249.47,249.65,249.36,249.47,16283.0,246.8464,247.0245,246.7375,246.8464,16283.0
2025-01-28 14:05:00,249.49,249.71,249.35,249.52,10420.0,246.8661,247.0838,246.7276,246.8958,10420.0
2025-01-28 14:10:00,249.52,249.54,249.28,249.4,7755.0,246.8958,246.9156,246.6584,246.7771,7755.0
2025-01-28 14:15:00,249.44,249.53,249.25,249.35,24298.0,246.8167,246.9057,246.6287,246.7276,24298.0
2025-01-28 14:20:00,249.35,249.62,249.32,249.43,3236.0,246.7276,246.9948,246.6979,246.8068,3236.0
2025-01-28 14:25:00,249.53,249.8,249.52,249.8,5002.0,246.9057,247.1729,246.8958,247.1729,5002.0
2025-01-28 14:30:00,249.79,249.8,249.55,249.7,6209.0,247.163,247.1729,246.9255,247.0739,6209.0
2025-01-28 14:35:00,249.78,249.79,249.43,249.5,6691.0,247.1531,247.163,246.8068,246.876,6691.0
2025-01-28 14:40:00,249.41,249.52,249.35,249.46,11867.0,246.787,246.8958,246.7276,246.8365,11867.0
2025-01-28 14:45:00,249.46,249.61,249.27,249.3,5742.0,246.8365,246.9849,246.6485,246.6781,5742.0
2025-01-28 14:50:00,249.36,249.61,249.3,249.55,3926.0,246.7375,246.9849,246.6781,246.9255,3926.0
2025-01-28 14:55:00,249.64,249.67,249.54,249.66,6155.0,247.0146,247.0443,246.9156,247.0344,6155.0
2025-01-28 15:00:00,249.64,249.81,249.61,249.81,6509.0,247.0146,247.1828,246.9849,247.1828,6509.0
2025-01-28 15:05:00,249.77,249.99,249.76,249.96,4202.0,247.1432,247.3609,247.1333,247.3312,4202.0
2025-01-28 15:10:00,249.91,249.96,249.84,249.9,5320.0,247.2817,247.3312,247.2125,247.2718,5320.0
2025-01-28 15:15:00,249.88,249.99,249.83,249.88,14265.0,247.252,247.3609,247.2026,247.252,14265.0
2025-01-28 15:20:00,249.9,250.09,249.86,249.99,9949.0,247.2718,247.4598,247.2323,247.3609,9949.0
2025-01-28 15:25:00,249.98,249.98,249.6,249.63,18962.0,247.351,247.351,246.975,247.0047,18962.0
2025-01-28 15:30:00,249.58,249.75,249.57,249.61,7695.0,246.9552,247.1234,246.9453,246.9849,7695.0
2025-01-28 15:35:00,249.61,249.74,249.35,249.65,33922.0,246.9849,247.1135,246.7276,247.0245,33922.0
2025-01-28 15:40:00,249.6,249.8,249.51,249.56,12131.0,246.975,247.1729,246.8859,246.9354,12131.0
2025-01-28 15:45:00,249.57,249.65,249.39,249.45,13358.0,246.9453,247.0245,246.7672,246.8266,13358.0
2025-01-28 15:50:00,249.45,250.07,249.39,249.89,38880.0,246.8266,247.4401,246.7672,247.2619,38880.0
2025-01-28 15:55:00,249.87,249.95,249.06,249.07,117917.0,247.2422,247.3213,246.4407,246.4506,117917.0
2025-01-29 09:30:00,249.3,250.01,248.93,249.95,24810.0,246.6781,247.3807,246.312,247.3213,24810.0
2025-01-29 09:35:00,250.13,250.28,249.05,249.8,17238.0,247.4994,247.6478,246.4308,247.1729,17238.0
2025-01-29 09:40:00,249.88,249.99,249.23,249.4,4612.0,247.252,247.3609,246.6089,246.7771,4612.0
2025-01-29 09:45:00,249.26,249.9,249.12,249.58,8667.0,246.6386,247.2718,246.5,246.9552,8667.0
2025-01-29 09:50:00,249.77,249.82,249.35,249.45,8754.0,247.1432,247.1927,246.7276,246.8266,8754.0
2025-01-29 09:55:00,249.45,250.09,249.44,249.58,5790.0,246.8266,247.4598,246.8167,246.9552,5790.0
2025-01-29 10:00:00,249.69,249.96,249.52,249.72,11736.0,247.064,247.3312,246.8958,247.0937,11736.0
2025-01-29 10:05:00,249.68,249.75,249.22,249.75,10677.0,247.0542,247.1234,246.599,247.1234,10677.0
2025-01-29 10:10:00,249.76,249.96,249.54,249.56,8487.0,247.1333,247.3312,246.9156,246.9354,8487.0
2025-01-29 10:15:00,249.63,250.23,249.63,249.95,8752.0,247.0047,247.5984,247.0047,247.3213,8752.0
2025-01-29 10:20:00,249.93,250.18,249.71,250.09,13487.0,247.3015,247.5489,247.0838,247.4598,13487.0
2025-01-29 10:25:00,250.1,250.1,249.41,249.41,9125.0,247.4697,247.4697,246.787,246.787,9125.0
2025-01-29 10:30:00,249.61,249.72,249.55,249.58,5040.0,246.9849,247.0937,246.9255,246.9552,5040.0
2025-01-29 10:35:00,249.58,250.43,249.57,250.35,11551.0,246.9552,247.7963,246.9453,247.7171,11551.0
2025-01-29 10:40:00,250.29,250.75,250.22,250.37,14524.0,247.6577,248.1129,247.5885,247.7369,14524.0
2025-01-29 10:45:00,250.25,250.73,250.04,250.09,16799.0,247.6182,248.0931,247.4104,247.4598,16799.0
2025-01-29 10:50:00,250.0,250.0,249.69,249.73,6585.0,247.3708,247.3708,247.064,247.1036,6585.0
2025-01-29 10:55:00,249.73,250.18,249.59,250.08,12466.0,247.1036,247.5489,246.9651,247.4499,12466.0
2025-01-29 11:00:00,250.08,250.41,250.06,250.41,6436.0,247.4499,247.7765,247.4302,247.7765,6436.0
2025-01-29 11:05:00,250.43,250.43,249.76,249.83,17763.0,247.7963,247.7963,247.1333,247.2026,17763.0
2025-01-29 11:10:00,249.83,249.87,249.68,249.78,6079.0,247.2026,247.2422,247.0542,247.1531,6079.0
2025-01-29 11:15:00,249.77,249.83,249.37,249.83,12660.0,247.1432,247.2026,246.7474,247.2026,12660.0
2025-01-29 11:20:00,249.75,249.8,249.3,249.42,9660.0,247.1234,247.1729,246.6781,246.7969,9660.0
2025-01-29 11:25:00,249.47,249.48,249.2,249.48,11088.0,246.8464,246.8563,246.5792,246.8563,11088.0
2025-01-29 11:30:00,249.49,249.76,249.49,249.71,8546.0,246.8661,247.1333,246.8661,247.0838,8546.0
2025-01-29 11:35:00,249.69,250.0,249.62,249.78,10529.0,247.064,247.3708,246.9948,247.1531,10529.0
2025-01-29 11:40:00,249.78,249.78,249.39,249.52,10467.0,247.1531,247.1531,246.7672,246.8958,10467.0
2025-01-29 11:45:00,249.54,249.89,249.52,249.62,14946.0,246.9156,247.2619,246.8958,246.9948,14946.0
2025-01-29 11:50:00,249.71,249.81,249.47,249.66,13644.0,247.0838,247.1828,246.8464,247.0344,13644.0
2025-01-29 11:55:00,249.57,249.58,249.1,249.1,4765.0,246.9453,246.9552,246.4803,246.4803,4765.0
2025-01-29 12:00:00,249.05,249.55,248.97,249.55,10384.0,246.4308,246.9255,246.3516,246.9255,10384.0
2025-01-29 12:05:00,249.77,249.87,249.48,249.48,9029.0,247.1432,247.2422,246.8563,246.8563,9029.0
2025-01-29 12:10:00,249.55,249.91,249.54,249.89,5950.0,246.9255,247.2817,246.9156,247.2619,5950.0
2025-01-29 12:15:00,249.81,249.83,249.59,249.63,7116.0,247.1828,247.2026,246.9651,247.0047,7116.0
2025-01-29 12:20:00,249.68,249.72,249.45,249.6,10409.0,247.0542,247.0937,246.8266,246.975,10409.0
2025-01-29 12:25:00,249.6,249.6,248.98,248.98,8631.0,246.975,246.975,246.3615,246.3615,8631.0
2025-01-29 12:30:00,249.04,249.22,248.99,249.08,7218.0,246.4209,246.599,246.3714,246.4605,7218.0
2025-01-29 12:35:00,249.01,249.09,248.84,248.93,8192.0,246.3912,246.4704,246.223,246.312,8192.0
2025-01-29 12:40:00,248.93,248.94,248.69,248.76,7815.0,246.312,246.3219,246.0746,246.1438,7815.0
2025-01-29 12:45:00,248.76,248.77,248.42,248.54,7101.0,246.1438,246.1537,245.8074,245.9261,7101.0
2025-01-29 12:50:00,248.54,248.66,248.33,248.66,17284.0,245.9261,246.0449,245.7183,246.0449,17284.0
2025-01-29 12:55:00,248.66,248.81,248.53,248.68,12326.0,246.0449,246.1933,245.9162,246.0647,12326.0
2025-01-29 13:00:00,248.63,248.73,248.41,248.53,8208.0,246.0152,246.1141,245.7975,245.9162,8208.0
2025-01-29 13:05:00,248.39,248.69,248.18,248.66,10029.0,245.7777,246.0746,245.5699,246.0449,10029.0
2025-01-29 13:10:00,248.67,248.76,248.32,248.55,15163.0,246.0548,246.1438,245.7085,245.936,15163.0
2025-01-29 13:15:00,248.54,248.92,248.54,248.92,23631.0,245.9261,246.3021,245.9261,246.3021,23631.0
2025-01-29 13:20:00,248.81,248.93,248.64,248.93,9273.0,246.1933,246.312,246.0251,246.312,9273.0
2025-01-29 13:25:00,248.86,248.99,248.63,248.88,10785.0,246.2428,246.3714,246.0152,246.2626,10785.0
2025-01-29 13:30:00,248.87,248.94,248.78,248.81,9410.0,246.2527,246.3219,246.1636,246.1933,9410.0
2025-01-29 13:35:00,248.81,249.04,248.73,248.9,16971.0,246.1933,246.4209,246.1141,246.2824,16971.0
2025-01-29 13:40:00,248.81,248.82,248.59,248.69,5474.0,246.1933,246.2032,245.9756,246.0746,5474.0
2025-01-29 13:45:00,248.69,248.85,248.48,248.78,9602.0,246.0746,246.2329,245.8668,246.1636,9602.0
2025-01-29 13:50:00,248.84,248.91,248.68,248.7,8199.0,246.223,246.2922,246.0647,246.0845,8199.0
2025-01-29 13:55:00,248.7,248.75,248.6,248.73,15926.0,246.0845,246.1339,245.9855,246.1141,15926.0
2025-01-29 14:00:00,248.51,248.58,247.78,247.78,9434.0,245.8965,245.9657,245.1741,245.1741,9434.0
2025-01-29 14:05:00,247.84,247.89,247.6,247.6,9532.0,245.2335,245.283,244.996,244.996,9532.0
2025-01-29 14:10:00,247.49,247.56,247.2,247.37,16028.0,244.8872,244.9564,244.6002,244.7684,16028.0
2025-01-29 14:15:00,247.36,247.61,246.92,247.09,23863.0,244.7586,245.0059,244.3232,244.4914,23863.0
2025-01-29 14:20:00,247.09,247.09,246.78,246.91,10834.0,244.4914,244.4914,244.1847,244.3133,10834.0
2025-01-29 14:25:00,246.8,246.96,246.63,246.89,21376.0,244.2044,244.3628,244.0362,244.2935,21376.0
2025-01-29 14:30:00,246.95,247.32,246.94,247.06,12800.0,244.3529,244.719,244.343,244.4617,12800.0
2025-01-29 14:35:00,247.18,247.39,246.94,247.32,21533.0,244.5804,244.7882,244.343,244.719,21533.0
2025-01-29 14:40:00,247.32,247.47,247.01,247.09,16116.0,244.719,244.8674,244.4122,244.4914,16116.0
2025-01-29 14:45:00,247.01,247.35,246.84,247.22,24459.0,244.4122,244.7487,244.244,244.62,24459.0
2025-01-29 14:50:00,247.09,247.78,246.95,247.33,19685.0,244.4914,245.1741,244.3529,244.7289,19685.0
2025-01-29 14:55:00,247.33,247.88,247.27,247.61,24129.0,244.7289,245.2731,244.6695,245.0059,24129.0
2025-01-29 15:00:00,247.73,247.76,247.28,247.34,28416.0,245.1247,245.1543,244.6794,244.7388,28416.0
2025-01-29 15:05:00,247.34,247.35,246.85,247.0,17940.0,244.7388,244.7487,244.2539,244.4023,17940.0
2025-01-29 15:10:00,246.94,247.23,246.89,246.89,20542.0,244.343,244.6299,244.2935,244.2935,20542.0
2025-01-29 15:15:00,246.9,247.14,246.69,247.13,20914.0,244.3034,244.5409,244.0956,244.531,20914.0
2025-01-29 15:20:00,247.09,247.56,247.09,247.53,17637.0,244.4914,244.9564,244.4914,244.9268,17637.0
2025-01-29 15:25:00,247.53,247.73,247.39,247.57,18147.0,244.9268,245.1247,244.7882,244.9663,18147.0
2025-01-29 15:30:00,247.58,247.7,247.43,247.45,19176.0,244.9762,245.095,244.8278,244.8476,19176.0
2025-01-29 15:35:00,247.42,247.42,246.65,246.91,25473.0,244.8179,244.8179,244.056,244.3133,25473.0
2025-01-29 15:40:00,246.98,247.34,246.89,247.05,27423.0,244.3825,244.7388,244.2935,244.4518,27423.0
2025-01-29 15:45:00,247.03,247.13,246.72,246.96,28751.0,244.432,244.531,244.1253,244.3628,28751.0
2025-01-29 15:50:00,246.96,247.19,246.66,246.68,56345.0,244.3628,244.5903,244.0659,244.0857,56345.0
2025-01-29 15:55:00,246.7,246.92,246.42,246.84,137733.0,244.1055,244.3232,243.8284,244.244,137733.0
2025-01-30 09:30:00,247.74,249.25,245.76,249.25,28664.0,245.1346,246.6287,243.1754,246.6287,28664.0
2025-01-30 09:35:00,249.2,249.52,247.77,249.08,13531.0,246.5792,246.8958,245.1642,246.4605,13531.0
2025-01-30 09:40:00,249.08,249.85,248.65,249.43,8131.0,246.4605,247.2224,246.035,246.8068,8131.0
2025-01-30 09:45:00,249.47,249.6,248.84,249.02,13741.0,246.8464,246.975,246.223,246.4011,13741.0
2025-01-30 09:50:00,249.01,249.99,249.0,249.74,16017.0,246.3912,247.3609,246.3813,247.1135,16017.0
2025-01-30 09:55:00,249.49,249.9,249.44,249.46,14518.0,246.8661,247.2718,246.8167,246.8365,14518.0
2025-01-30 10:00:00,249.63,249.71,248.89,249.14,13428.0,247.0047,247.0838,246.2725,246.5198,13428.0
2025-01-30 10:05:00,249.17,249.19,248.55,248.59,5390.0,246.5495,246.5693,245.936,245.9756,5390.0
2025-01-30 10:10:00,248.53,248.72,248.18,248.37,5269.0,245.9162,246.1042,245.5699,245.7579,5269.0
2025-01-30 10:15:00,248.33,248.79,248.29,248.63,5025.0,245.7183,246.1735,245.6788,246.0152,5025.0
2025-01-30 10:20:00,248.62,248.88,248.37,248.37,4248.0,246.0053,246.2626,245.7579,245.7579,4248.0
2025-01-30 10:25:00,248.47,248.59,248.27,248.48,3458.0,245.8569,245.9756,245.659,245.8668,3458.0
2025-01-30 10:30:00,248.47,248.59,248.2,248.54,3770.0,245.8569,245.9756,245.5897,245.9261,3770.0
2025-01-30 10:35:00,248.44,248.66,248.44,248.63,2289.0,245.8272,246.0449,245.8272,246.0152,2289.0
2025-01-30 10:40:00,248.55,248.71,248.31,248.62,7527.0,245.936,246.0944,245.6986,246.0053,7527.0
2025-01-30 10:45:00,248.46,248.59,247.99,248.08,5806.0,245.847,245.9756,245.3819,245.471,5806.0
2025-01-30 10:50:00,248.19,248.39,248.0,248.32,2593.0,245.5798,245.7777,245.3918,245.7085,2593.0
2025-01-30 10:55:00,248.17,248.55,247.88,248.41,10575.0,245.56,245.936,245.2731,245.7975,10575.0
2025-01-30 11:00:00,248.39,248.96,248.25,248.79,5438.0,245.7777,246.3417,245.6392,246.1735,5438.0
2025-01-30 11:05:00,248.57,248.99,248.55,248.95,5181.0,245.9558,246.3714,245.936,246.3318,5181.0
2025-01-30 11:10:00,248.95,249.19,248.84,248.98,3559.0,246.3318,246.5693,246.223,246.3615,3559.0
2025-01-30 11:15:00,248.94,249.1,248.72,248.74,3207.0,246.3219,246.4803,246.1042,246.124,3207.0
2025-01-30 11:20:00,248.73,249.19,248.65,249.08,5528.0,246.1141,246.5693,246.035,246.4605,5528.0
2025-01-30 11:25:00,249.09,249.25,248.93,249.18,9434.0,246.4704,246.6287,246.312,246.5594,9434.0
2025-01-30 11:30:00,249.14,249.16,248.85,249.05,2011.0,246.5198,246.5396,246.2329,246.4308,2011.0
2025-01-30 11:35:00,248.98,249.33,248.94,249.33,7489.0,246.3615,246.7078,246.3219,246.7078,7489.0
2025-01-30 11:40:00,249.33,249.43,249.27,249.37,5342.0,246.7078,246.8068,246.6485,246.7474,5342.0
2025-01-30 11:45:00,249.38,249.56,249.25,249.36,4004.0,246.7573,246.9354,246.6287,246.7375,4004.0
2025-01-30 11:50:00,249.38,249.38,249.1,249.21,5150.0,246.7573,246.7573,246.4803,246.5891,5150.0
2025-01-30 11:55:00,249.23,249.6,249.22,249.54,48391.0,246.6089,246.975,246.599,246.9156,48391.0
2025-01-30 12:00:00,249.51,249.72,249.34,249.43,12097.0,246.8859,247.0937,246.7177,246.8068,12097.0
2025-01-30 12:05:00,249.43,249.58,249.23,249.38,25043.0,246.8068,246.9552,246.6089,246.7573,25043.0
2025-01-30 12:10:00,249.5,249.53,249.18,249.18,5361.0,246.876,246.9057,246.5594,246.5594,5361.0
2025-01-30 12:15:00,249.17,249.4,249.09,249.19,2556.0,246.5495,246.7771,246.4704,246.5693,2556.0
2025-01-30 12:20:00,249.23,249.25,249.04,249.05,1583.0,246.6089,246.6287,246.4209,246.4308,1583.0
2025-01-30 12:25:00,248.94,248.94,248.67,248.7,3682.0,246.3219,246.3219,246.0548,246.0845,3682.0
2025-01-30 12:30:00,248.72,248.75,248.68,248.71,1196.0,246.1042,246.1339,246.0647,246.0944,1196.0
2025-01-30 12:35:00,248.58,249.0,248.58,248.91,3562.0,245.9657,246.3813,245.9657,246.2922,3562.0
2025-01-30 12:40:00,248.91,249.0,248.75,248.94,4159.0,246.2922,246.3813,246.1339,246.3219,4159.0
2025-01-30 12:45:00,248.77,248.92,248.67,248.67,967.0,246.1537,246.3021,246.0548,246.0548,967.0
2025-01-30 12:50:00,248.66,248.87,248.58,248.84,1400.0,246.0449,246.2527,245.9657,246.223,1400.0
2025-01-30 12:55:00,248.93,249.26,248.8,249.26,27446.0,246.312,246.6386,246.1834,246.6386,27446.0
2025-01-30 13:00:00,249.26,249.44,249.25,249.4,3946.0,246.6386,246.8167,246.6287,246.7771,3946.0
2025-01-30 13:05:00,249.33,249.39,249.15,249.15,4287.0,246.7078,246.7672,246.5297,246.5297,4287.0
2025-01-30 13:10:00,249.16,249.43,249.1,249.41,3351.0,246.5396,246.8068,246.4803,246.787,3351.0
2025-01-30 13:15:00,249.42,249.77,249.42,249.68,3675.0,246.7969,247.1432,246.7969,247.0542,3675.0
2025-01-30 13:20:00,249.71,249.83,249.64,249.8,3479.0,247.0838,247.2026,247.0146,247.1729,3479.0
2025-01-30 13:25:00,249.94,249.97,249.72,249.73,2821.0,247.3114,247.3411,247.0937,247.1036,2821.0
2025-01-30 13:30:00,249.87,250.05,249.86,250.04,4516.0,247.2422,247.4203,247.2323,247.4104,4516.0
2025-01-30 13:35:00,250.16,250.16,249.59,249.7,12228.0,247.5291,247.5291,246.9651,247.0739,12228.0
2025-01-30 13:40:00,249.82,249.82,249.47,249.69,2767.0,247.1927,247.1927,246.8464,247.064,2767.0
2025-01-30 13:45:00,249.51,249.86,249.51,249.71,2047.0,246.8859,247.2323,246.8859,247.0838,2047.0
2025-01-30 13:50:00,249.6,249.92,249.6,249.86,4798.0,246.975,247.2916,246.975,247.2323,4798.0
2025-01-30 13:55:00,249.78,249.84,249.58,249.58,5105.0,247.1531,247.2125,246.9552,246.9552,5105.0
2025-01-30 14:00:00,249.59,249.68,249.53,249.66,4474.0,246.9651,247.0542,246.9057,247.0344,4474.0
2025-01-30 14:05:00,249.71,249.71,249.63,249.7,700.0,247.0838,247.0838,247.0047,247.0739,700.0
2025-01-30 14:10:00,249.69,249.69,249.4,249.48,22994.0,247.064,247.064,246.7771,246.8563,22994.0
2025-01-30 14:15:00,249.48,249.49,249.13,249.31,3670.0,246.8563,246.8661,246.5099,246.688,3670.0
2025-01-30 14:20:00,249.14,249.44,249.14,249.33,2951.0,246.5198,246.8167,246.5198,246.7078,2951.0
2025-01-30 14:25:00,249.2,249.34,249.18,249.2,1679.0,246.5792,246.7177,246.5594,246.5792,1679.0
2025-01-30 14:30:00,249.23,249.36,249.15,249.27,3767.0,246.6089,246.7375,246.5297,246.6485,3767.0
2025-01-30 14:35:00,249.29,249.32,248.97,249.32,5237.0,246.6683,246.6979,246.3516,246.6979,5237.0
2025-01-30 14:40:00,249.26,249.36,249.25,249.34,1569.0,246.6386,246.7375,246.6287,246.7177,1569.0
2025-01-30 14:45:00,249.33,249.33,249.15,249.29,2652.0,246.7078,246.7078,246.5297,246.6683,2652.0
2025-01-30 14:50:00,249.29,249.49,249.27,249.49,12408.0,246.6683,246.8661,246.6485,246.8661,12408.0
2025-01-30 14:55:00,249.59,249.63,249.38,249.43,5420.0,246.9651,247.0047,246.7573,246.8068,5420.0
2025-01-30 15:00:00,249.43,249.75,249.39,249.74,4882.0,246.8068,247.1234,246.7672,247.1135,4882.0
2025-01-30 15:05:00,249.75,249.84,249.72,249.78,4643.0,247.1234,247.2125,247.0937,247.1531,4643.0
2025-01-30 15:10:00,249.71,249.8,249.65,249.74,6399.0,247.0838,247.1729,247.0245,247.1135,6399.0
2025-01-30 15:15:00,249.86,249.86,249.58,249.63,3196.0,247.2323,247.2323,246.9552,247.0047,3196.0
2025-01-30 15:20:00,249.59,249.85,249.51,249.8,4548.0,246.9651,247.2224,246.8859,247.1729,4548.0
2025-01-30 15:25:00,249.83,249.93,249.76,249.76,5349.0,247.2026,247.3015,247.1333,247.1333,5349.0
2025-01-30 15:30:00,249.75,249.87,249.66,249.71,7926.0,247.1234,247.2422,247.0344,247.0838,7926.0
2025-01-30 15:35:00,249.64,249.64,248.64,248.64,13703.0,247.0146,247.0146,246.0251,246.0251,13703.0
2025-01-30 15:40:00,248.64,248.64,247.44,247.73,26127.0,246.0251,246.0251,244.8377,245.1247,26127.0
2025-01-30 15:45:00,247.82,248.35,247.82,248.23,13415.0,245.2137,245.7381,245.2137,245.6194,13415.0
2025-01-30 15:50:00,248.08,248.59,248.04,248.29,29301.0,245.471,245.9756,245.4314,245.6788,29301.0
2025-01-30 15:55:00,248.29,248.7,248.18,248.5,73272.0,245.6788,246.0845,245.5699,245.8866,73272.0
2025-01-31 09:30:00,247.86,248.58,247.25,247.68,23747.0,245.2533,245.9657,244.6497,245.0752,23747.0
2025-01-31 09:35:00,247.68,248.49,247.67,248.15,41228.0,245.0752,245.8767,245.0653,245.5402,41228.0
2025-01-31 09:40:00,248.2,248.75,247.81,248.02,22667.0,245.5897,246.1339,245.2038,245.4116,22667.0
2025-01-31 09:45:00,247.45,248.32,247.3,247.83,47162.0,244.8476,245.7085,244.6992,245.2236,47162.0
2025-01-31 09:50:00,247.89,248.38,247.6,248.3,17023.0,245.283,245.7678,244.996,245.6887,17023.0
2025-01-31 09:55:00,248.12,248.32,247.9,247.97,17342.0,245.5106,245.7085,245.2929,245.3621,17342.0
2025-01-31 10:00:00,248.06,248.06,247.74,247.91,10525.0,245.4512,245.4512,245.1346,245.3028,10525.0
2025-01-31 10:05:00,247.72,248.43,247.52,248.39,11676.0,245.1148,245.8173,244.9169,245.7777,11676.0
2025-01-31 10:10:00,248.29,248.68,248.0,248.08,21708.0,245.6788,246.0647,245.3918,245.471,21708.0
2025-01-31 10:15:00,248.08,248.39,248.02,248.22,14195.0,245.471,245.7777,245.4116,245.6095,14195.0
2025-01-31 10:20:00,248.23,248.24,247.83,248.01,5136.0,245.6194,245.6293,245.2236,245.4017,5136.0
2025-01-31 10:25:00,248.06,248.34,247.75,248.34,19813.0,245.4512,245.7282,245.1444,245.7282,19813.0
2025-01-31 10:30:00,248.41,248.64,248.19,248.37,13591.0,245.7975,246.0251,245.5798,245.7579,13591.0
2025-01-31 10:35:00,248.37,248.55,248.2,248.5,8392.0,245.7579,245.936,245.5897,245.8866,8392.0
2025-01-31 10:40:00,248.39,248.55,248.38,248.42,18487.0,245.7777,245.936,245.7678,245.8074,18487.0
2025-01-31 10:45:00,248.42,248.84,248.25,248.53,10287.0,245.8074,246.223,245.6392,245.9162,10287.0
2025-01-31 10:50:00,248.59,248.88,248.4,248.4,5944.0,245.9756,246.2626,245.7876,245.7876,5944.0
2025-01-31 10:55:00,248.49,248.8,248.33,248.63,14178.0,245.8767,246.1834,245.7183,246.0152,14178.0
2025-01-31 11:00:00,248.73,248.75,248.43,248.47,4066.0,246.1141,246.1339,245.8173,245.8569,4066.0
2025-01-31 11:05:00,248.5,248.81,248.44,248.5,11690.0,245.8866,246.1933,245.8272,245.8866,11690.0
2025-01-31 11:10:00,248.49,248.58,248.2,248.22,13974.0,245.8767,245.9657,245.5897,245.6095,13974.0
2025-01-31 11:15:00,248.21,248.31,248.09,248.15,11049.0,245.5996,245.6986,245.4809,245.5402,11049.0
2025-01-31 11:20:00,248.21,248.21,248.04,248.07,5676.0,245.5996,245.5996,245.4314,245.4611,5676.0
2025-01-31 11:25:00,248.04,248.35,248.0,248.13,11254.0,245.4314,245.7381,245.3918,245.5205,11254.0
2025-01-31 11:30:00,248.14,248.15,248.07,248.09,2891.0,245.5303,245.5402,245.4611,245.4809,2891.0
2025-01-31 11:35:00,248.07,248.33,247.99,248.29,16901.0,245.4611,245.7183,245.3819,245.6788,16901.0
2025-01-31 11:40:00,248.29,248.57,248.28,248.51,5586.0,245.6788,245.9558,245.6689,245.8965,5586.0
2025-01-31 11:45:00,248.53,248.61,248.39,248.61,4040.0,245.9162,245.9954,245.7777,245.9954,4040.0
2025-01-31 11:50:00,248.54,248.68,248.45,248.58,3392.0,245.9261,246.0647,245.8371,245.9657,3392.0
2025-01-31 11:55:00,248.64,248.92,248.63,248.69,6098.0,246.0251,246.3021,246.0152,246.0746,6098.0
2025-01-31 12:00:00,248.71,248.87,248.59,248.59,4910.0,246.0944,246.2527,245.9756,245.9756,4910.0
2025-01-31 12:05:00,248.59,248.87,248.58,248.8,12199.0,245.9756,246.2527,245.9657,246.1834,12199.0
2025-01-31 12:10:00,248.81,248.86,248.7,248.71,2600.0,246.1933,246.2428,246.0845,246.0944,2600.0
2025-01-31 12:15:00,248.81,249.01,248.72,249.0,3058.0,246.1933,246.3912,246.1042,246.3813,3058.0
2025-01-31 12:20:00,248.88,249.12,248.88,249.1,3591.0,246.2626,246.5,246.2626,246.4803,3591.0
2025-01-31 12:25:00,249.02,249.02,248.9,248.91,4585.0,246.4011,246.4011,246.2824,246.2922,4585.0
2025-01-31 12:30:00,248.95,249.06,248.89,248.89,2072.0,246.3318,246.4407,246.2725,246.2725,2072.0
2025-01-31 12:35:00,248.9,249.02,248.89,249.02,1956.0,246.2824,246.4011,246.2725,246.4011,1956.0
2025-01-31 12:40:00,248.93,249.07,248.92,248.93,3872.0,246.312,246.4506,246.3021,246.312,3872.0
2025-01-31 12:45:00,248.93,249.18,248.93,249.01,2705.0,246.312,246.5594,246.312,246.3912,2705.0
2025-01-31 12:50:00,248.98,249.01,248.8,248.88,4962.0,246.3615,246.3912,246.1834,246.2626,4962.0
2025-01-31 12:55:00,248.89,248.91,248.67,248.8,3038.0,246.2725,246.2922,246.0548,246.1834,3038.0
2025-01-31 13:00:00,248.72,248.8,248.67,248.68,3610.0,246.1042,246.1834,246.0548,246.0647,3610.0
2025-01-31 13:05:00,248.69,249.08,248.69,249.0,3005.0,246.0746,246.4605,246.0746,246.3813,3005.0
2025-01-31 13:10:00,249.0,249.36,248.99,249.03,6600.0,246.3813,246.7375,246.3714,246.411,6600.0
2025-01-31 13:15:00,249.07,249.14,248.89,248.89,27319.0,246.4506,246.5198,246.2725,246.2725,27319.0
2025-01-31 13:20:00,248.81,249.12,248.78,249.0,22496.0,246.1933,246.5,246.1636,246.3813,22496.0
2025-01-31 13:25:00,248.98,249.0,248.41,248.56,11870.0,246.3615,246.3813,245.7975,245.9459,11870.0
2025-01-31 13:30:00,248.43,248.47,247.97,247.98,5395.0,245.8173,245.8569,245.3621,245.372,5395.0
2025-01-31 13:35:00,247.92,248.03,247.77,247.77,3122.0,245.3127,245.4215,245.1642,245.1642,3122.0
2025-01-31 13:40:00,247.9,247.99,247.66,247.86,4150.0,245.2929,245.3819,245.0554,245.2533,4150.0
2025-01-31 13:45:00,247.65,247.93,247.54,247.66,4202.0,245.0455,245.3226,244.9367,245.0554,4202.0
2025-01-31 13:50:00,247.67,247.75,247.28,247.31,4998.0,245.0653,245.1444,244.6794,244.7091,4998.0
2025-01-31 13:55:00,247.31,247.77,247.31,247.7,27721.0,244.7091,245.1642,244.7091,245.095,27721.0
2025-01-31 14:00:00,247.7,247.77,247.44,247.64,16558.0,245.095,245.1642,244.8377,245.0356,16558.0
2025-01-31 14:05:00,247.58,247.63,247.19,247.19,6129.0,244.9762,245.0257,244.5903,244.5903,6129.0
2025-01-31 14:10:00,247.16,247.36,246.92,247.08,21322.0,244.5607,244.7586,244.3232,244.4815,21322.0
2025-01-31 14:15:00,247.17,247.37,247.08,247.16,6720.0,244.5705,244.7684,244.4815,244.5607,6720.0
2025-01-31 14:20:00,247.11,247.34,246.99,247.2,9135.0,244.5112,244.7388,244.3924,244.6002,9135.0
2025-01-31 14:25:00,247.24,247.55,247.24,247.5,5047.0,244.6398,244.9466,244.6398,244.8971,5047.0
2025-01-31 14:30:00,247.5,247.75,247.45,247.74,4468.0,244.8971,245.1444,244.8476,245.1346,4468.0
2025-01-31 14:35:00,247.83,247.91,247.72,247.72,4128.0,245.2236,245.3028,245.1148,245.1148,4128.0
2025-01-31 14:40:00,247.84,247.92,247.56,247.56,3369.0,245.2335,245.3127,244.9564,244.9564,3369.0
2025-01-31 14:45:00,247.59,247.71,247.45,247.55,6489.0,244.9861,245.1049,244.8476,244.9466,6489.0
2025-01-31 14:50:00,247.66,247.76,247.41,247.76,9034.0,245.0554,245.1543,244.808,245.1543,9034.0
2025-01-31 14:55:00,247.75,248.36,247.7,248.36,22480.0,245.1444,245.748,245.095,245.748,22480.0
2025-01-31 15:00:00,248.12,248.24,247.79,247.98,13040.0,245.5106,245.6293,245.184,245.372,13040.0
2025-01-31 15:05:00,247.97,248.03,247.35,247.41,27330.0,245.3621,245.4215,244.7487,244.808,27330.0
2025-01-31 15:10:00,247.41,248.09,247.41,247.99,9955.0,244.808,245.4809,244.808,245.3819,9955.0
2025-01-31 15:15:00,247.99,248.11,247.88,247.91,8754.0,245.3819,245.5007,245.2731,245.3028,8754.0
2025-01-31 15:20:00,247.9,248.09,247.7,248.07,18291.0,245.2929,245.4809,245.095,245.4611,18291.0
2025-01-31 15:25:00,248.07,248.14,247.72,247.88,21701.0,245.4611,245.5303,245.1148,245.2731,21701.0
2025-01-31 15:30:00,247.79,247.93,247.63,247.63,21174.0,245.184,245.3226,245.0257,245.0257,21174.0
2025-01-31 15:35:00,247.64,247.81,247.55,247.72,18059.0,245.0356,245.2038,244.9466,245.1148,18059.0
2025-01-31 15:40:00,247.72,247.85,247.58,247.68,16572.0,245.1148,245.2434,244.9762,245.0752,16572.0
2025-01-31 15:45:00,247.68,248.05,247.64,248.02,18079.0,245.0752,245.4413,245.0356,245.4116,18079.0
2025-01-31 15:50:00,247.98,248.02,247.31,247.43,47368.0,245.372,245.4116,244.7091,244.8278,47368.0
2025-01-31 15:55:00,247.44,247.93,247.28,247.6,191783.0,244.8377,245.3226,244.6794,244.996,191783.0
2025-02-03 09:30:00,248.32,249.43,246.32,247.37,61819.0,245.7085,246.8068,243.7295,244.7684,61819.0
2025-02-03 09:35:00,246.81,247.3,245.55,246.46,30380.0,244.2143,244.6992,242.9676,243.868,30380.0
2025-02-03 09:40:00,246.04,247.15,246.03,246.91,12217.0,243.4524,244.5508,243.4425,244.3133,12217.0
2025-02-03 09:45:00,246.91,247.42,246.3,247.23,20783.0,244.3133,244.8179,243.7097,244.6299,20783.0
2025-02-03 09:50:00,247.24,248.06,247.05,247.94,36474.0,244.6398,245.4512,244.4518,245.3325,36474.0
2025-02-03 09:55:00,247.65,248.01,247.26,247.49,37177.0,245.0455,245.4017,244.6596,244.8872,37177.0
2025-02-03 10:00:00,247.44,247.68,247.16,247.37,18962.0,244.8377,245.0752,244.5607,244.7684,18962.0
2025-02-03 10:05:00,247.37,248.0,247.07,247.49,13856.0,244.7684,245.3918,244.4716,244.8872,13856.0
2025-02-03 10:10:00,247.5,248.35,247.49,248.33,27101.0,244.8971,245.7381,244.8872,245.7183,27101.0
2025-02-03 10:15:00,248.21,248.7,248.2,248.48,11700.0,245.5996,246.0845,245.5897,245.8668,11700.0
2025-02-03 10:20:00,248.48,249.04,247.82,249.02,17552.0,245.8668,246.4209,245.2137,246.4011,17552.0
2025-02-03 10:25:00,249.02,249.98,248.48,249.88,18455.0,246.4011,247.351,245.8668,247.252,18455.0
2025-02-03 10:30:00,249.86,250.0,248.96,249.02,16271.0,247.2323,247.3708,246.3417,246.4011,16271.0
2025-02-03 10:35:00,249.02,250.0,249.02,249.82,22519.0,246.4011,247.3708,246.4011,247.1927,22519.0
2025-02-03 10:40:00,249.71,250.12,249.65,250.06,27321.0,247.0838,247.4895,247.0245,247.4302,27321.0
2025-02-03 10:45:00,250.06,250.14,249.68,249.79,26321.0,247.4302,247.5093,247.0542,247.163,26321.0
2025-02-03 10:50:00,249.86,249.99,249.59,249.83,9125.0,247.2323,247.3609,246.9651,247.2026,9125.0
2025-02-03 10:55:00,250.0,250.04,249.71,249.85,14887.0,247.3708,247.4104,247.0838,247.2224,14887.0
2025-02-03 11:00:00,249.85,250.04,249.53,249.87,21396.0,247.2224,247.4104,246.9057,247.2422,21396.0
2025-02-03 11:05:00,249.87,250.02,249.65,249.78,17798.0,247.2422,247.3906,247.0245,247.1531,17798.0
2025-02-03 11:10:00,249.89,250.1,249.8,249.94,43037.0,247.2619,247.4697,247.1729,247.3114,43037.0
2025-02-03 11:15:00,249.97,250.49,249.97,250.27,32890.0,247.3411,247.8556,247.3411,247.6379,32890.0
2025-02-03 11:20:00,250.2,251.99,249.92,251.83,54918.0,247.5687,249.3399,247.2916,249.1815,54918.0
2025-02-03 11:25:00,251.83,251.93,250.5,250.52,37377.0,249.1815,249.2805,247.8655,247.8853,37377.0
2025-02-03 11:30:00,250.52,250.76,249.92,250.16,17413.0,247.8853,248.1228,247.2916,247.5291,17413.0
2025-02-03 11:35:00,250.13,250.76,250.06,250.64,16348.0,247.4994,248.1228,247.4302,248.0041,16348.0
2025-02-03 11:40:00,250.53,250.82,249.94,250.01,17467.0,247.8952,248.1822,247.3114,247.3807,17467.0
2025-02-03 11:45:00,250.17,250.17,249.84,249.91,12882.0,247.539,247.539,247.2125,247.2817,12882.0
2025-02-03 11:50:00,249.91,249.92,249.3,249.39,4228.0,247.2817,247.2916,246.6781,246.7672,4228.0
2025-02-03 11:55:00,249.39,249.54,249.02,249.35,5941.0,246.7672,246.9156,246.4011,246.7276,5941.0
2025-02-03 12:00:00,249.47,249.47,248.8,249.18,5854.0,246.8464,246.8464,246.1834,246.5594,5854.0
2025-02-03 12:05:00,249.2,249.29,248.91,248.97,2828.0,246.5792,246.6683,246.2922,246.3516,2828.0
2025-02-03 12:10:00,249.17,249.34,248.92,248.92,4224.0,246.5495,246.7177,246.3021,246.3021,4224.0
2025-02-03 12:15:00,249.01,249.46,248.92,249.33,2864.0,246.3912,246.8365,246.3021,246.7078,2864.0
2025-02-03 12:20:00,249.33,249.83,249.25,249.75,7103.0,246.7078,247.2026,246.6287,247.1234,7103.0
2025-02-03 12:25:00,249.61,249.99,249.46,249.62,10744.0,246.9849,247.3609,246.8365,246.9948,10744.0
2025-02-03 12:30:00,249.38,249.38,248.66,248.75,15126.0,246.7573,246.7573,246.0449,246.1339,15126.0
2025-02-03 12:35:00,248.75,249.14,248.66,248.71,7880.0,246.1339,246.5198,246.0449,246.0944,7880.0
2025-02-03 12:40:00,248.56,248.75,248.38,248.54,6136.0,245.9459,246.1339,245.7678,245.9261,6136.0
2025-02-03 12:45:00,248.4,248.75,248.39,248.67,5991.0,245.7876,246.1339,245.7777,246.0548,5991.0
2025-02-03 12:50:00,248.66,249.47,248.65,249.27,11345.0,246.0449,246.8464,246.035,246.6485,11345.0
2025-02-03 12:55:00,249.17,249.27,248.61,249.06,10487.0,246.5495,246.6485,245.9954,246.4407,10487.0
2025-02-03 13:00:00,248.96,249.24,248.9,249.23,4973.0,246.3417,246.6188,246.2824,246.6089,4973.0
2025-02-03 13:05:00,249.31,249.58,249.18,249.18,6526.0,246.688,246.9552,246.5594,246.5594,6526.0
2025-02-03 13:10:00,249.36,249.5,249.01,249.25,7162.0,246.7375,246.876,246.3912,246.6287,7162.0
2025-02-03 13:15:00,249.3,249.36,248.84,248.93,3850.0,246.6781,246.7375,246.223,246.312,3850.0
2025-02-03 13:20:00,248.93,249.13,248.91,248.98,3994.0,246.312,246.5099,246.2922,246.3615,3994.0
2025-02-03 13:25:00,249.12,249.37,248.92,249.22,4841.0,246.5,246.7474,246.3021,246.599,4841.0
2025-02-03 13:30:00,249.21,249.6,249.2,249.48,4065.0,246.5891,246.975,246.5792,246.8563,4065.0
2025-02-03 13:35:00,249.47,249.6,249.35,249.44,7257.0,246.8464,246.975,246.7276,246.8167,7257.0
2025-02-03 13:40:00,249.35,249.56,249.23,249.27,5242.0,246.7276,246.9354,246.6089,246.6485,5242.0
2025-02-03 13:45:00,249.38,249.56,249.23,249.23,2495.0,246.7573,246.9354,246.6089,246.6089,2495.0
2025-02-03 13:50:00,249.38,249.44,249.02,249.15,14189.0,246.7573,246.8167,246.4011,246.5297,14189.0
2025-02-03 13:55:00,249.15,249.2,248.87,248.9,6569.0,246.5297,246.5792,246.2527,246.2824,6569.0
2025-02-03 14:00:00,248.89,249.39,248.88,249.39,24091.0,246.2725,246.7672,246.2626,246.7672,24091.0
2025-02-03 14:05:00,249.35,249.35,249.07,249.17,9127.0,246.7276,246.7276,246.4506,246.5495,9127.0
2025-02-03 14:10:00,249.17,249.19,249.03,249.12,8454.0,246.5495,246.5693,246.411,246.5,8454.0
2025-02-03 14:15:00,249.12,249.29,248.97,249.29,14311.0,246.5,246.6683,246.3516,246.6683,14311.0
2025-02-03 14:20:00,249.32,249.39,249.17,249.2,4952.0,246.6979,246.7672,246.5495,246.5792,4952.0
2025-02-03 14:25:00,249.21,249.54,249.15,249.38,10359.0,246.5891,246.9156,246.5297,246.7573,10359.0
2025-02-03 14:30:00,249.4,249.72,249.39,249.72,4576.0,246.7771,247.0937,246.7672,247.0937,4576.0
2025-02-03 14:35:00,249.66,249.72,249.54,249.65,5820.0,247.0344,247.0937,246.9156,247.0245,5820.0
2025-02-03 14:40:00,249.5,249.61,249.45,249.59,5945.0,246.876,246.9849,246.8266,246.9651,5945.0
2025-02-03 14:45:00,249.59,249.88,249.58,249.82,4656.0,246.9651,247.252,246.9552,247.1927,4656.0
2025-02-03 14:50:00,249.89,249.92,249.73,249.82,5432.0,247.2619,247.2916,247.1036,247.1927,5432.0
2025-02-03 14:55:00,249.86,250.06,249.73,249.86,9628.0,247.2323,247.4302,247.1036,247.2323,9628.0
2025-02-03 15:00:00,249.78,249.94,249.65,249.67,6397.0,247.1531,247.3114,247.0245,247.0443,6397.0
2025-02-03 15:05:00,249.72,249.75,249.48,249.49,7537.0,247.0937,247.1234,246.8563,246.8661,7537.0
2025-02-03 15:10:00,249.5,249.55,249.17,249.22,9571.0,246.876,246.9255,246.5495,246.599,9571.0
2025-02-03 15:15:00,249.22,249.23,248.91,249.02,9616.0,246.599,246.6089,246.2922,246.4011,9616.0
2025-02-03 15:20:00,249.09,249.15,249.0,249.05,4841.0,246.4704,246.5297,246.3813,246.4308,4841.0
2025-02-03 15:25:00,249.0,249.07,248.69,248.78,14181.0,246.3813,246.4506,246.0746,246.1636,14181.0
2025-02-03 15:30:00,248.79,248.86,248.62,248.74,8116.0,246.1735,246.2428,246.0053,246.124,8116.0
2025-02-03 15:35:00,248.74,248.87,248.6,248.78,14757.0,246.124,246.2527,245.9855,246.1636,14757.0
2025-02-03 15:40:00,248.87,248.94,248.22,248.29,42526.0,246.2527,246.3219,245.6095,245.6788,42526.0
2025-02-03 15:45:00,248.25,248.57,248.03,248.44,19294.0,245.6392,245.9558,245.4215,245.8272,19294.0
2025-02-03 15:50:00,248.41,248.62,247.85,247.94,38923.0,245.7975,246.0053,245.2434,245.3325,38923.0
2025-02-03 15:55:00,247.94,248.03,247.39,247.56,143130.0,245.3325,245.4215,244.7882,244.9564,143130.0
2025-02-04 09:30:00,246.02,246.75,244.62,245.35,45767.0,243.4326,244.155,242.0474,242.7697,45767.0
2025-02-04 09:35:00,245.03,245.57,244.4,244.78,31653.0,242.4531,242.9874,241.8297,242.2057,31653.0
2025-02-04 09:40:00,244.8,245.27,244.33,244.42,38257.0,242.2255,242.6905,241.7604,241.8495,38257.0
2025-02-04 09:45:00,244.51,245.24,244.31,245.1,11140.0,241.9385,242.6608,241.7406,242.5223,11140.0
2025-02-04 09:50:00,245.1,245.52,244.89,245.52,15248.0,242.5223,242.9379,242.3145,242.9379,15248.0
2025-02-04 09:55:00,245.35,245.54,245.09,245.26,8717.0,242.7697,242.9577,242.5124,242.6806,8717.0
2025-02-04 10:00:00,245.13,245.88,245.12,245.33,40035.0,242.552,243.2941,242.5421,242.7499,40035.0
2025-02-04 10:05:00,245.43,245.43,245.05,245.13,7862.0,242.8488,242.8488,242.4728,242.552,7862.0
2025-02-04 10:10:00,245.26,245.76,245.2,245.54,36650.0,242.6806,243.1754,242.6213,242.9577,36650.0
2025-02-04 10:15:00,245.55,246.19,245.43,245.52,32720.0,242.9676,243.6009,242.8488,242.9379,32720.0
2025-02-04 10:20:00,245.8,246.07,245.26,245.26,12602.0,243.215,243.4821,242.6806,242.6806,12602.0
2025-02-04 10:25:00,245.47,245.52,245.11,245.23,19825.0,242.8884,242.9379,242.5322,242.651,19825.0
2025-02-04 10:30:00,245.23,245.23,244.61,244.61,10351.0,242.651,242.651,242.0375,242.0375,10351.0
2025-02-04 10:35:00,244.62,245.29,244.59,245.29,15750.0,242.0474,242.7103,242.0177,242.7103,15750.0
2025-02-04 10:40:00,245.18,245.41,244.84,244.89,9445.0,242.6015,242.8291,242.2651,242.3145,9445.0
2025-02-04 10:45:00,245.0,245.11,244.65,244.67,15799.0,242.4234,242.5322,242.0771,242.0968,15799.0
2025-02-04 10:50:00,244.61,244.81,244.52,244.65,11759.0,242.0375,242.2354,241.9484,242.0771,11759.0
2025-02-04 10:55:00,244.8,244.83,244.25,244.37,10817.0,242.2255,242.2552,241.6813,241.8,10817.0
2025-02-04 11:00:00,244.48,244.88,244.47,244.76,22812.0,241.9088,242.3046,241.8989,242.1859,22812.0
2025-02-04 11:05:00,244.86,245.33,244.81,245.16,17854.0,242.2848,242.7499,242.2354,242.5817,17854.0
2025-02-04 11:10:00,245.18,245.33,244.98,245.04,4270.0,242.6015,242.7499,242.4036,242.4629,4270.0
2025-02-04 11:15:00,245.19,245.27,244.64,244.64,11174.0,242.6114,242.6905,242.0672,242.0672,11174.0
2025-02-04 11:20:00,244.63,244.77,244.49,244.77,16282.0,242.0573,242.1958,241.9187,242.1958,16282.0
2025-02-04 11:25:00,244.78,244.96,244.67,244.95,9464.0,242.2057,242.3838,242.0968,242.3739,9464.0
2025-02-04 11:30:00,244.91,244.95,244.64,244.72,5879.0,242.3343,242.3739,242.0672,242.1463,5879.0
2025-02-04 11:35:00,244.75,244.75,244.29,244.41,28350.0,242.176,242.176,241.7208,241.8396,28350.0
2025-02-04 11:40:00,244.48,244.71,244.3,244.47,11325.0,241.9088,242.1364,241.7307,241.8989,11325.0
2025-02-04 11:45:00,244.44,244.53,244.25,244.26,7795.0,241.8693,241.9583,241.6813,241.6912,7795.0
2025-02-04 11:50:00,244.34,244.59,244.15,244.52,8418.0,241.7703,242.0177,241.5823,241.9484,8418.0
2025-02-04 11:55:00,244.58,244.64,244.32,244.5,12399.0,242.0078,242.0672,241.7505,241.9286,12399.0
2025-02-04 12:00:00,244.51,244.58,244.25,244.36,27287.0,241.9385,242.0078,241.6813,241.7901,27287.0
2025-02-04 12:05:00,244.41,244.82,244.33,244.66,58667.0,241.8396,242.2453,241.7604,242.0869,58667.0
2025-02-04 12:10:00,244.63,244.74,244.45,244.52,7345.0,242.0573,242.1661,241.8792,241.9484,7345.0
2025-02-04 12:15:00,244.47,244.47,244.11,244.22,7437.0,241.8989,241.8989,241.5427,241.6516,7437.0
2025-02-04 12:20:00,244.22,244.69,244.0,244.62,26500.0,241.6516,242.1166,241.4339,242.0474,26500.0
2025-02-04 12:25:00,244.68,244.86,244.33,244.41,28632.0,242.1067,242.2848,241.7604,241.8396,28632.0
2025-02-04 12:30:00,244.41,244.48,244.09,244.18,10357.0,241.8396,241.9088,241.5229,241.612,10357.0
2025-02-04 12:35:00,244.18,244.6,244.17,244.6,9194.0,241.612,242.0276,241.6021,242.0276,9194.0
2025-02-04 12:40:00,244.55,244.59,244.23,244.23,6538.0,241.9781,242.0177,241.6615,241.6615,6538.0
2025-02-04 12:45:00,244.29,244.66,244.21,244.59,6866.0,241.7208,242.0869,241.6417,242.0177,6866.0
2025-02-04 12:50:00,244.5,244.63,244.41,244.54,5135.0,241.9286,242.0573,241.8396,241.9682,5135.0
2025-02-04 12:55:00,244.52,244.8,244.48,244.64,10152.0,241.9484,242.2255,241.9088,242.0672,10152.0
2025-02-04 13:00:00,244.72,244.75,244.52,244.52,4720.0,242.1463,242.176,241.9484,241.9484,4720.0
2025-02-04 13:05:00,244.49,244.78,244.47,244.72,6898.0,241.9187,242.2057,241.8989,242.1463,6898.0
2025-02-04 13:10:00,244.71,244.77,244.61,244.61,5066.0,242.1364,242.1958,242.0375,242.0375,5066.0
2025-02-04 13:15:00,244.65,244.73,244.5,244.64,11743.0,242.0771,242.1562,241.9286,242.0672,11743.0
2025-02-04 13:20:00,244.59,244.65,244.32,244.38,10450.0,242.0177,242.0771,241.7505,241.8099,10450.0
2025-02-04 13:25:00,244.39,244.45,244.15,244.28,4421.0,241.8198,241.8792,241.5823,241.7109,4421.0
2025-02-04 13:30:00,244.29,244.43,244.24,244.27,8490.0,241.7208,241.8594,241.6714,241.701,8490.0
2025-02-04 13:35:00,244.27,244.31,243.71,243.71,7670.0,241.701,241.7406,241.1469,241.1469,7670.0
2025-02-04 13:40:00,243.76,244.07,243.4,243.41,45927.0,241.1964,241.5032,240.8402,240.8501,45927.0
2025-02-04 13:45:00,243.58,243.6,243.13,243.22,19363.0,241.0183,241.0381,240.573,240.6621,19363.0
2025-02-04 13:50:00,243.34,243.54,243.25,243.26,7808.0,240.7808,240.9787,240.6918,240.7017,7808.0
2025-02-04 13:55:00,243.27,243.6,243.16,243.35,13228.0,240.7116,241.0381,240.6027,240.7907,13228.0
2025-02-04 14:00:00,243.35,243.45,243.19,243.29,23387.0,240.7907,240.8897,240.6324,240.7314,23387.0
2025-02-04 14:05:00,243.29,243.53,243.29,243.39,9807.0,240.7314,240.9688,240.7314,240.8303,9807.0
2025-02-04 14:10:00,243.36,243.47,243.28,243.34,9201.0,240.8006,240.9095,240.7215,240.7808,9201.0
2025-02-04 14:15:00,243.35,243.53,243.3,243.44,11916.0,240.7907,240.9688,240.7412,240.8798,11916.0
2025-02-04 14:20:00,243.44,243.87,243.31,243.87,35478.0,240.8798,241.3053,240.7511,241.3053,35478.0
2025-02-04 14:25:00,243.87,243.97,243.85,243.94,19194.0,241.3053,241.4042,241.2855,241.3745,19194.0
2025-02-04 14:30:00,243.91,244.14,243.91,244.07,18883.0,241.3448,241.5724,241.3448,241.5032,18883.0
2025-02-04 14:35:00,244.07,244.08,243.52,243.67,27591.0,241.5032,241.513,240.9589,241.1074,27591.0
2025-02-04 14:40:00,243.71,243.82,243.54,243.71,16962.0,241.1469,241.2558,240.9787,241.1469,16962.0
2025-02-04 14:45:00,243.65,243.73,243.45,243.69,8347.0,241.0876,241.1667,240.8897,241.1271,8347.0
2025-02-04 14:50:00,243.69,243.92,243.69,243.87,11261.0,241.1271,241.3547,241.1271,241.3053,11261.0
2025-02-04 14:55:00,243.87,243.87,243.39,243.49,13788.0,241.3053,241.3053,240.8303,240.9293,13788.0
2025-02-04 15:00:00,243.54,243.6,243.38,243.53,12899.0,240.9787,241.0381,240.8204,240.9688,12899.0
2025-02-04 15:05:00,243.46,243.66,243.28,243.53,16407.0,240.8996,241.0975,240.7215,240.9688,16407.0
2025-02-04 15:10:00,243.56,243.59,243.24,243.29,16160.0,240.9985,241.0282,240.6819,240.7314,16160.0
2025-02-04 15:15:00,243.31,243.31,243.03,243.04,28280.0,240.7511,240.7511,240.4741,240.484,28280.0
2025-02-04 15:20:00,243.06,243.11,242.84,242.91,15196.0,240.5038,240.5532,240.2861,240.3554,15196.0
2025-02-04 15:25:00,242.97,243.26,242.94,243.02,21007.0,240.4147,240.7017,240.385,240.4642,21007.0
2025-02-04 15:30:00,242.98,243.29,242.94,243.28,42081.0,240.4246,240.7314,240.385,240.7215,42081.0
2025-02-04 15:35:00,243.23,243.43,243.06,243.43,22088.0,240.672,240.8699,240.5038,240.8699,22088.0
2025-02-04 15:40:00,243.36,243.36,242.66,242.75,36103.0,240.8006,240.8006,240.108,240.197,36103.0
2025-02-04 15:45:00,242.65,242.98,242.65,242.8,45054.0,240.0981,240.4246,240.0981,240.2465,45054.0
2025-02-04 15:50:00,242.72,242.87,242.4,242.5,71453.0,240.1673,240.3158,239.8507,239.9497,71453.0
2025-02-04 15:55:00,242.47,242.53,241.77,242.44,248395.0,239.92,239.9793,239.2273,239.8903,248395.0
2025-02-05 09:30:00,243.7,243.97,243.24,243.5,26133.0,241.137,241.4042,240.6819,240.9391,26133.0
2025-02-05 09:35:00,243.63,244.0,242.93,243.93,49124.0,241.0678,241.4339,240.3751,241.3646,49124.0
2025-02-05 09:40:00,243.95,244.35,243.74,244.09,13233.0,241.3844,241.7802,241.1766,241.5229,13233.0
2025-02-05 09:45:00,243.9,244.01,242.8,243.26,13548.0,241.3349,241.4438,240.2465,240.7017,13548.0
2025-02-05 09:50:00,243.17,243.38,242.89,242.96,14041.0,240.6126,240.8204,240.3356,240.4048,14041.0
2025-02-05 09:55:00,242.94,243.1,242.58,243.1,17837.0,240.385,240.5434,240.0288,240.5434,17837.0
2025-02-05 10:00:00,243.09,243.53,243.09,243.2,28781.0,240.5335,240.9688,240.5335,240.6423,28781.0
2025-02-05 10:05:00,243.13,243.28,242.76,242.92,10269.0,240.573,240.7215,240.2069,240.3652,10269.0
2025-02-05 10:10:00,243.01,243.46,242.77,243.45,10800.0,240.4543,240.8996,240.2168,240.8897,10800.0
2025-02-05 10:15:00,243.46,243.99,243.38,243.86,6678.0,240.8996,241.424,240.8204,241.2954,6678.0
2025-02-05 10:20:00,243.81,244.31,243.78,244.25,3365.0,241.2459,241.7406,241.2162,241.6813,3365.0
2025-02-05 10:25:00,244.23,244.41,244.16,244.16,11556.0,241.6615,241.8396,241.5922,241.5922,11556.0
2025-02-05 10:30:00,244.09,244.27,243.87,244.1,5644.0,241.5229,241.701,241.3053,241.5328,5644.0
2025-02-05 10:35:00,244.15,244.16,243.97,243.98,8666.0,241.5823,241.5922,241.4042,241.4141,8666.0
2025-02-05 10:40:00,244.07,244.25,243.9,244.24,5363.0,241.5032,241.6813,241.3349,241.6714,5363.0
2025-02-05 10:45:00,244.25,244.25,243.83,243.94,4230.0,241.6813,241.6813,241.2657,241.3745,4230.0
2025-02-05 10:50:00,244.05,244.15,243.79,244.15,4967.0,241.4834,241.5823,241.2261,241.5823,4967.0
2025-02-05 10:55:00,244.28,244.29,244.07,244.16,6572.0,241.7109,241.7208,241.5032,241.5922,6572.0
2025-02-05 11:00:00,244.16,244.23,243.7,243.81,7568.0,241.5922,241.6615,241.137,241.2459,7568.0
2025-02-05 11:05:00,243.81,244.31,243.81,244.22,9657.0,241.2459,241.7406,241.2459,241.6516,9657.0
2025-02-05 11:10:00,244.34,244.45,244.04,244.13,6401.0,241.7703,241.8792,241.4735,241.5625,6401.0
2025-02-05 11:15:00,244.13,244.35,244.07,244.31,7174.0,241.5625,241.7802,241.5032,241.7406,7174.0
2025-02-05 11:20:00,244.28,244.33,244.17,244.2,3986.0,241.7109,241.7604,241.6021,241.6318,3986.0
2025-02-05 11:25:00,244.16,244.39,244.1,244.27,5162.0,241.5922,241.8198,241.5328,241.701,5162.0
2025-02-05 11:30:00,244.34,244.43,244.24,244.29,4654.0,241.7703,241.8594,241.6714,241.7208,4654.0
2025-02-05 11:35:00,244.33,244.33,243.98,244.04,5267.0,241.7604,241.7604,241.4141,241.4735,5267.0
2025-02-05 11:40:00,244.03,244.32,244.03,244.3,4447.0,241.4636,241.7505,241.4636,241.7307,4447.0
2025-02-05 11:45:00,244.31,244.32,244.09,244.15,3893.0,241.7406,241.7505,241.5229,241.5823,3893.0
2025-02-05 11:50:00,244.14,244.36,244.1,244.21,4616.0,241.5724,241.7901,241.5328,241.6417,4616.0
2025-02-05 11:55:00,244.13,244.22,243.97,244.21,5624.0,241.5625,241.6516,241.4042,241.6417,5624.0
2025-02-05 12:00:00,244.17,244.36,244.09,244.11,3357.0,241.6021,241.7901,241.5229,241.5427,3357.0
2025-02-05 12:05:00,244.06,244.21,244.04,244.11,2559.0,241.4933,241.6417,241.4735,241.5427,2559.0
2025-02-05 12:10:00,244.04,244.25,243.96,244.25,11505.0,241.4735,241.6813,241.3943,241.6813,11505.0
2025-02-05 12:15:00,244.17,244.51,244.17,244.45,9548.0,241.6021,241.9385,241.6021,241.8792,9548.0
2025-02-05 12:20:00,244.4,244.43,244.12,244.12,6109.0,241.8297,241.8594,241.5526,241.5526,6109.0
2025-02-05 12:25:00,244.2,244.51,244.19,244.41,9525.0,241.6318,241.9385,241.6219,241.8396,9525.0
2025-02-05 12:30:00,244.45,244.77,244.45,244.47,8732.0,241.8792,242.1958,241.8792,241.8989,8732.0
2025-02-05 12:35:00,244.44,244.64,244.39,244.5,1893.0,241.8693,242.0672,241.8198,241.9286,1893.0
2025-02-05 12:40:00,244.5,244.56,244.31,244.37,8676.0,241.9286,241.988,241.7406,241.8,8676.0
2025-02-05 12:45:00,244.4,244.49,244.29,244.32,4825.0,241.8297,241.9187,241.7208,241.7505,4825.0
2025-02-05 12:50:00,244.3,244.4,244.17,244.23,5129.0,241.7307,241.8297,241.6021,241.6615,5129.0
2025-02-05 12:55:00,244.23,244.3,244.15,244.21,3815.0,241.6615,241.7307,241.5823,241.6417,3815.0
2025-02-05 13:00:00,244.21,244.37,244.13,244.28,3987.0,241.6417,241.8,241.5625,241.7109,3987.0
2025-02-05 13:05:00,244.24,244.53,244.16,244.45,13336.0,241.6714,241.9583,241.5922,241.8792,13336.0
2025-02-05 13:10:00,244.45,244.68,244.42,244.64,6432.0,241.8792,242.1067,241.8495,242.0672,6432.0
2025-02-05 13:15:00,244.64,244.64,244.46,244.53,4336.0,242.0672,242.0672,241.889,241.9583,4336.0
2025-02-05 13:20:00,244.46,244.59,244.46,244.53,7409.0,241.889,242.0177,241.889,241.9583,7409.0
2025-02-05 13:25:00,244.54,244.72,244.52,244.63,6684.0,241.9682,242.1463,241.9484,242.0573,6684.0
2025-02-05 13:30:00,244.69,245.09,244.68,245.07,6974.0,242.1166,242.5124,242.1067,242.4926,6974.0
2025-02-05 13:35:00,245.07,245.15,244.88,244.89,11124.0,242.4926,242.5718,242.3046,242.3145,11124.0
2025-02-05 13:40:00,245.0,245.08,244.97,244.99,1839.0,242.4234,242.5025,242.3937,242.4135,1839.0
2025-02-05 13:45:00,244.95,245.2,244.95,245.02,7463.0,242.3739,242.6213,242.3739,242.4432,7463.0
2025-02-05 13:50:00,245.05,245.23,244.95,245.02,4976.0,242.4728,242.651,242.3739,242.4432,4976.0
2025-02-05 13:55:00,244.91,244.91,244.58,244.64,4735.0,242.3343,242.3343,242.0078,242.0672,4735.0
2025-02-05 14:00:00,244.58,244.59,244.38,244.38,5212.0,242.0078,242.0177,241.8099,241.8099,5212.0
2025-02-05 14:05:00,244.38,244.54,244.34,244.37,4692.0,241.8099,241.9682,241.7703,241.8,4692.0
2025-02-05 14:10:00,244.36,244.4,244.21,244.21,8698.0,241.7901,241.8297,241.6417,241.6417,8698.0
2025-02-05 14:15:00,244.29,244.34,244.09,244.2,16374.0,241.7208,241.7703,241.5229,241.6318,16374.0
2025-02-05 14:20:00,244.14,244.24,244.02,244.2,9103.0,241.5724,241.6714,241.4537,241.6318,9103.0
2025-02-05 14:25:00,244.19,244.3,244.17,244.17,5489.0,241.6219,241.7307,241.6021,241.6021,5489.0
2025-02-05 14:30:00,244.23,244.23,243.99,244.05,5660.0,241.6615,241.6615,241.424,241.4834,5660.0
2025-02-05 14:35:00,244.04,244.57,244.04,244.53,10992.0,241.4735,241.9979,241.4735,241.9583,10992.0
2025-02-05 14:40:00,244.47,244.53,244.28,244.35,6785.0,241.8989,241.9583,241.7109,241.7802,6785.0
2025-02-05 14:45:00,244.4,244.7,244.29,244.65,9113.0,241.8297,242.1265,241.7208,242.0771,9113.0
2025-02-05 14:50:00,244.55,244.76,244.5,244.7,12525.0,241.9781,242.1859,241.9286,242.1265,12525.0
2025-02-05 14:55:00,244.65,244.75,244.39,244.48,13314.0,242.0771,242.176,241.8198,241.9088,13314.0
2025-02-05 15:00:00,244.5,244.62,244.41,244.41,18306.0,241.9286,242.0474,241.8396,241.8396,18306.0
2025-02-05 15:05:00,244.4,244.63,244.32,244.63,24471.0,241.8297,242.0573,241.7505,242.0573,24471.0
2025-02-05 15:10:00,244.59,244.89,244.58,244.89,13750.0,242.0177,242.3145,242.0078,242.3145,13750.0
2025-02-05 15:15:00,244.89,244.98,244.66,244.72,14399.0,242.3145,242.4036,242.0869,242.1463,14399.0
2025-02-05 15:20:00,244.72,244.83,244.6,244.67,14278.0,242.1463,242.2552,242.0276,242.0968,14278.0
2025-02-05 15:25:00,244.69,244.82,244.43,244.43,9316.0,242.1166,242.2453,241.8594,241.8594,9316.0
2025-02-05 15:30:00,244.45,244.91,244.44,244.87,37379.0,241.8792,242.3343,241.8693,242.2947,37379.0
2025-02-05 15:35:00,244.98,245.09,244.87,244.99,13720.0,242.4036,242.5124,242.2947,242.4135,13720.0
2025-02-05 15:40:00,245.01,245.01,244.83,244.87,11536.0,242.4333,242.4333,242.2552,242.2947,11536.0
2025-02-05 15:45:00,244.87,244.98,244.7,244.98,14508.0,242.2947,242.4036,242.1265,242.4036,14508.0
2025-02-05 15:50:00,245.04,245.17,244.83,244.84,22206.0,242.4629,242.5916,242.2552,242.2651,22206.0
2025-02-05 15:55:00,244.96,245.12,244.77,245.06,89018.0,242.3838,242.5421,242.1958,242.4827,89018.0
2025-02-06 09:30:00,233.55,239.24,232.3,236.89,111479.0,231.0938,236.7239,229.8569,234.3987,111479.0
2025-02-06 09:35:00,237.0,237.96,236.07,237.2,56707.0,234.5075,235.4574,233.5873,234.7054,56707.0
2025-02-06 09:40:00,237.24,238.02,236.83,237.01,31622.0,234.745,235.5168,234.3393,234.5174,31622.0
2025-02-06 09:45:00,236.84,237.25,236.0,236.93,69914.0,234.3492,234.7549,233.518,234.4382,69914.0
2025-02-06 09:50:00,236.92,237.23,235.94,236.08,57351.0,234.4283,234.7351,233.4587,233.5972,57351.0
2025-02-06 09:55:00,236.08,236.96,236.02,236.91,40314.0,233.5972,234.4679,233.5378,234.4185,40314.0
2025-02-06 10:00:00,236.94,238.75,236.75,238.56,43367.0,234.4481,236.2391,234.2601,236.0511,43367.0
2025-02-06 10:05:00,238.57,238.85,237.56,237.71,61930.0,236.061,236.338,235.0616,235.21,61930.0
2025-02-06 10:10:00,237.82,238.05,236.87,236.88,25005.0,235.3189,235.5465,234.3789,234.3888,25005.0
2025-02-06 10:15:00,236.9,237.19,236.61,236.84,23611.0,234.4086,234.6955,234.1216,234.3492,23611.0
2025-02-06 10:20:00,236.96,237.85,236.96,237.75,10329.0,234.4679,235.3486,234.4679,235.2496,10329.0
2025-02-06 10:25:00,237.75,238.11,237.22,237.31,20060.0,235.2496,235.6058,234.7252,234.8142,20060.0
2025-02-06 10:30:00,237.31,237.41,236.86,237.01,38689.0,234.8142,234.9132,234.369,234.5174,38689.0
2025-02-06 10:35:00,236.97,237.73,236.86,237.27,20723.0,234.4778,235.2298,234.369,234.7747,20723.0
2025-02-06 10:40:00,237.36,237.54,237.16,237.42,19979.0,234.8637,235.0418,234.6658,234.9231,19979.0
2025-02-06 10:45:00,237.39,237.84,236.83,237.72,86898.0,234.8934,235.3387,234.3393,235.2199,86898.0
2025-02-06 10:50:00,237.81,238.02,236.6,236.63,39769.0,235.309,235.5168,234.1117,234.1414,39769.0
2025-02-06 10:55:00,236.55,237.05,236.4,236.59,15275.0,234.0622,234.557,233.9138,234.1018,15275.0
2025-02-06 11:00:00,236.71,237.05,236.39,237.04,15036.0,234.2206,234.557,233.9039,234.5471,15036.0
2025-02-06 11:05:00,237.04,237.04,236.23,236.43,18001.0,234.5471,234.5471,233.7456,233.9435,18001.0
2025-02-06 11:10:00,236.31,236.63,236.24,236.42,18396.0,233.8248,234.1414,233.7555,233.9336,18396.0
2025-02-06 11:15:00,236.39,236.55,236.19,236.53,9562.0,233.9039,234.0622,233.706,234.0424,9562.0
2025-02-06 11:20:00,236.53,236.58,236.24,236.46,13544.0,234.0424,234.0919,233.7555,233.9732,13544.0
2025-02-06 11:25:00,236.45,236.46,235.29,235.3,99503.0,233.9633,233.9732,232.8155,232.8254,99503.0
2025-02-06 11:30:00,235.31,236.31,235.2,236.26,19967.0,232.8353,233.8248,232.7264,233.7753,19967.0
2025-02-06 11:35:00,236.26,236.47,235.8,236.09,58209.0,233.7753,233.9831,233.3201,233.6071,58209.0
2025-02-06 11:40:00,236.1,236.56,235.93,236.09,55228.0,233.617,234.0721,233.4488,233.6071,55228.0
2025-02-06 11:45:00,236.0,236.03,235.25,235.68,51873.0,233.518,233.5477,232.7759,233.2014,51873.0
2025-02-06 11:50:00,235.65,235.83,234.92,234.93,15788.0,233.1717,233.3498,232.4494,232.4593,15788.0
2025-02-06 11:55:00,234.97,235.1,234.75,234.76,19131.0,232.4989,232.6275,232.2812,232.2911,19131.0
2025-02-06 12:00:00,234.66,234.66,234.01,234.3,18271.0,232.1921,232.1921,231.549,231.8359,18271.0
2025-02-06 12:05:00,234.25,234.64,234.0,234.64,23309.0,231.7864,232.1723,231.5391,232.1723,23309.0
2025-02-06 12:10:00,234.64,235.54,234.57,235.41,22082.0,232.1723,233.0629,232.1031,232.9342,22082.0
2025-02-06 12:15:00,235.46,235.51,235.08,235.09,21222.0,232.9837,233.0332,232.6077,232.6176,21222.0
2025-02-06 12:20:00,235.09,235.5,235.08,235.3,24780.0,232.6176,233.0233,232.6077,232.8254,24780.0
2025-02-06 12:25:00,235.29,235.45,234.14,234.15,24874.0,232.8155,232.9738,231.6776,231.6875,24874.0
2025-02-06 12:30:00,234.15,234.27,233.97,233.98,20322.0,231.6875,231.8062,231.5094,231.5193,20322.0
2025-02-06 12:35:00,233.99,234.1,232.61,232.75,19915.0,231.5292,231.638,230.1637,230.3022,19915.0
2025-02-06 12:40:00,232.76,233.12,232.59,232.73,44216.0,230.3121,230.6683,230.1439,230.2824,44216.0
2025-02-06 12:45:00,232.73,232.84,231.55,231.78,47168.0,230.2824,230.3913,229.1148,229.3424,47168.0
2025-02-06 12:50:00,231.66,231.81,231.01,231.09,10322.0,229.2237,229.3721,228.5805,228.6597,10322.0
2025-02-06 12:55:00,231.02,232.1,230.84,231.87,21845.0,228.5904,229.659,228.4123,229.4315,21845.0
2025-02-06 13:00:00,231.79,231.98,230.74,230.83,11761.0,229.3523,229.5403,228.3133,228.4024,11761.0
2025-02-06 13:05:00,230.85,231.06,230.7,231.04,18199.0,228.4222,228.63,228.2738,228.6102,18199.0
2025-02-06 13:10:00,230.89,231.12,230.49,230.53,19276.0,228.4618,228.6893,228.066,228.1055,19276.0
2025-02-06 13:15:00,230.63,231.0,230.54,230.58,7573.0,228.2045,228.5706,228.1154,228.155,7573.0
2025-02-06 13:20:00,230.55,230.55,229.88,230.13,13079.0,228.1253,228.1253,227.4624,227.7098,13079.0
2025-02-06 13:25:00,230.04,230.47,229.97,230.35,15028.0,227.6207,228.0462,227.5514,227.9274,15028.0
2025-02-06 13:30:00,230.46,230.94,230.02,230.93,15875.0,228.0363,228.5112,227.6009,228.5013,15875.0
2025-02-06 13:35:00,230.93,231.5,230.88,231.34,15896.0,228.5013,229.0653,228.4519,228.907,15896.0
2025-02-06 13:40:00,231.34,231.37,230.07,230.07,20020.0,228.907,228.9367,227.6504,227.6504,20020.0
2025-02-06 13:45:00,230.01,230.22,229.8,229.92,17142.0,227.591,227.7988,227.3832,227.502,17142.0
2025-02-06 13:50:00,230.0,230.21,229.65,229.88,32895.0,227.5811,227.7889,227.2348,227.4624,32895.0
2025-02-06 13:55:00,229.88,229.91,229.25,229.47,15424.0,227.4624,227.4921,226.839,227.0567,15424.0
2025-02-06 14:00:00,229.32,229.62,228.34,228.48,35918.0,226.9083,227.2051,225.9386,226.0771,35918.0
2025-02-06 14:05:00,228.5,228.96,228.21,228.96,14239.0,226.0969,226.5521,225.8099,226.5521,14239.0
2025-02-06 14:10:00,228.93,229.12,228.16,228.17,12511.0,226.5224,226.7104,225.7605,225.7704,12511.0
2025-02-06 14:15:00,228.24,228.4,227.98,228.09,45087.0,225.8396,225.998,225.5824,225.6912,45087.0
2025-02-06 14:20:00,228.2,228.84,228.2,228.75,17111.0,225.8001,226.4333,225.8001,226.3443,17111.0
2025-02-06 14:25:00,228.75,229.0,228.53,228.66,16382.0,226.3443,226.5916,226.1266,226.2552,16382.0
2025-02-06 14:30:00,228.53,228.57,227.88,228.05,45476.0,226.1266,226.1662,225.4834,225.6516,45476.0
2025-02-06 14:35:00,228.11,228.19,227.8,227.8,46589.0,225.711,225.7902,225.4043,225.4043,46589.0
2025-02-06 14:40:00,227.95,228.54,227.51,228.1,68633.0,225.5527,226.1365,225.1173,225.7011,68633.0
2025-02-06 14:45:00,228.24,228.24,227.81,227.81,23635.0,225.8396,225.8396,225.4142,225.4142,23635.0
2025-02-06 14:50:00,227.76,227.78,227.19,227.19,26174.0,225.3647,225.3845,224.8007,224.8007,26174.0
2025-02-06 14:55:00,227.29,227.34,226.88,227.0,26313.0,224.8996,224.9491,224.4939,224.6127,26313.0
2025-02-06 15:00:00,226.91,227.41,226.64,227.41,35798.0,224.5236,225.0184,224.2565,225.0184,35798.0
2025-02-06 15:05:00,227.44,227.53,226.51,226.64,51359.0,225.048,225.1371,224.1278,224.2565,51359.0
2025-02-06 15:10:00,226.65,227.33,226.41,227.33,81099.0,224.2664,224.9392,224.0289,224.9392,81099.0
2025-02-06 15:15:00,227.33,228.44,227.04,227.99,39431.0,224.9392,226.0375,224.6523,225.5923,39431.0
2025-02-06 15:20:00,227.98,228.15,227.41,227.41,41054.0,225.5824,225.7506,225.0184,225.0184,41054.0
2025-02-06 15:25:00,227.52,227.63,226.8,227.0,46488.0,225.1272,225.236,224.4148,224.6127,46488.0
2025-02-06 15:30:00,227.0,227.12,225.32,225.46,87836.0,224.6127,224.7314,222.9503,223.0889,87836.0
2025-02-06 15:35:00,225.34,226.21,224.34,225.56,84964.0,222.9701,223.831,221.9806,223.1878,84964.0
2025-02-06 15:40:00,225.14,226.05,224.7,225.37,85665.0,222.7722,223.6727,222.3369,222.9998,85665.0
2025-02-06 15:45:00,225.43,227.13,225.43,226.83,164358.0,223.0592,224.7413,223.0592,224.4445,164358.0
2025-02-06 15:50:00,227.14,227.72,226.51,227.51,273822.0,224.7512,225.3251,224.1278,225.1173,273822.0
2025-02-06 15:55:00,227.51,227.94,226.88,227.16,580958.0,225.1173,225.5428,224.4939,224.771,580958.0
2025-02-07 09:30:00,229.15,229.62,227.25,227.83,38450.0,226.7401,227.2051,224.86,225.4339,38450.0
2025-02-07 09:35:00,228.29,229.47,226.69,229.45,38586.0,225.8891,227.0567,224.3059,227.0369,38586.0
2025-02-07 09:40:00,229.12,229.62,228.33,228.9,33961.0,226.7104,227.2051,225.9287,226.4927,33961.0
2025-02-07 09:45:00,228.92,229.08,228.27,228.47,60813.0,226.5125,226.6708,225.8693,226.0672,60813.0
2025-02-07 09:50:00,228.48,229.29,228.24,228.96,45811.0,226.0771,226.8786,225.8396,226.5521,45811.0
2025-02-07 09:55:00,228.96,229.37,228.28,228.53,12535.0,226.5521,226.9577,225.8792,226.1266,12535.0
2025-02-07 10:00:00,228.08,229.39,228.03,228.5,48718.0,225.6813,226.9775,225.6318,226.0969,48718.0
2025-02-07 10:05:00,228.5,228.86,228.24,228.8,16408.0,226.0969,226.4531,225.8396,226.3937,16408.0
2025-02-07 10:10:00,228.75,228.75,228.13,228.36,29090.0,226.3443,226.3443,225.7308,225.9584,29090.0
2025-02-07 10:15:00,228.24,228.3,226.83,226.9,23713.0,225.8396,225.899,224.4445,224.5137,23713.0
2025-02-07 10:20:00,226.88,227.43,226.86,227.14,13830.0,224.4939,225.0382,224.4741,224.7512,13830.0
2025-02-07 10:25:00,227.15,228.25,227.09,227.81,35365.0,224.7611,225.8495,224.7017,225.4142,35365.0
2025-02-07 10:30:00,227.51,227.92,227.0,227.47,39675.0,225.1173,225.523,224.6127,225.0777,39675.0
2025-02-07 10:35:00,227.42,227.69,227.1,227.5,19475.0,225.0283,225.2954,224.7116,225.1074,19475.0
2025-02-07 10:40:00,227.62,227.62,226.55,227.0,24884.0,225.2262,225.2262,224.1674,224.6127,24884.0
2025-02-07 10:45:00,227.03,227.52,226.92,227.22,21718.0,224.6424,225.1272,224.5335,224.8304,21718.0
2025-02-07 10:50:00,227.22,227.56,226.79,226.89,26738.0,224.8304,225.1668,224.4049,224.5038,26738.0
2025-02-07 10:55:00,226.99,227.49,226.93,227.36,22950.0,224.6028,225.0975,224.5434,224.9689,22950.0
2025-02-07 11:00:00,227.25,227.71,227.05,227.23,13408.0,224.86,225.3152,224.6621,224.8403,13408.0
2025-02-07 11:05:00,227.33,228.34,227.21,228.19,22723.0,224.9392,225.9386,224.8205,225.7902,22723.0
2025-02-07 11:10:00,228.25,228.71,228.07,228.25,43823.0,225.8495,226.3047,225.6714,225.8495,43823.0
2025-02-07 11:15:00,228.19,228.82,228.04,228.22,11133.0,225.7902,226.4135,225.6417,225.8198,11133.0
2025-02-07 11:20:00,228.3,228.37,227.9,228.19,13619.0,225.899,225.9683,225.5032,225.7902,13619.0
2025-02-07 11:25:00,227.99,228.09,227.64,227.76,39617.0,225.5923,225.6912,225.2459,225.3647,39617.0
2025-02-07 11:30:00,227.87,228.3,227.77,228.21,12635.0,225.4735,225.899,225.3746,225.8099,12635.0
2025-02-07 11:35:00,228.21,228.31,227.9,228.26,10302.0,225.8099,225.9089,225.5032,225.8594,10302.0
2025-02-07 11:40:00,228.24,228.42,227.91,227.91,16410.0,225.8396,226.0177,225.5131,225.5131,16410.0
2025-02-07 11:45:00,227.96,228.3,227.84,228.0,14304.0,225.5626,225.899,225.4438,225.6022,14304.0
2025-02-07 11:50:00,228.01,228.06,227.66,227.69,23334.0,225.6121,225.6615,225.2657,225.2954,23334.0
2025-02-07 11:55:00,227.75,227.88,227.29,227.38,27475.0,225.3548,225.4834,224.8996,224.9887,27475.0
2025-02-07 12:00:00,227.31,227.8,227.21,227.69,10468.0,224.9194,225.4043,224.8205,225.2954,10468.0
2025-02-07 12:05:00,227.78,228.64,227.7,228.64,13405.0,225.3845,226.2354,225.3053,226.2354,13405.0
2025-02-07 12:10:00,228.64,228.85,228.36,228.85,13722.0,226.2354,226.4432,225.9584,226.4432,13722.0
2025-02-07 12:15:00,228.85,228.99,228.46,228.99,22567.0,226.4432,226.5817,226.0573,226.5817,22567.0
2025-02-07 12:20:00,228.9,229.16,228.74,228.93,23741.0,226.4927,226.75,226.3344,226.5224,23741.0
2025-02-07 12:25:00,228.93,229.07,228.64,228.65,18067.0,226.5224,226.6609,226.2354,226.2453,18067.0
2025-02-07 12:30:00,228.63,228.63,228.11,228.41,9098.0,226.2255,226.2255,225.711,226.0078,9098.0
2025-02-07 12:35:00,228.34,228.66,228.25,228.46,11614.0,225.9386,226.2552,225.8495,226.0573,11614.0
2025-02-07 12:40:00,228.44,228.65,228.38,228.53,8772.0,226.0375,226.2453,225.9782,226.1266,8772.0
2025-02-07 12:45:00,228.54,228.93,228.49,228.55,13971.0,226.1365,226.5224,226.087,226.1464,13971.0
2025-02-07 12:50:00,228.65,228.66,228.34,228.43,7979.0,226.2453,226.2552,225.9386,226.0276,7979.0
2025-02-07 12:55:00,228.47,228.47,228.18,228.25,9919.0,226.0672,226.0672,225.7803,225.8495,9919.0
2025-02-07 13:00:00,228.3,228.32,228.0,228.21,22965.0,225.899,225.9188,225.6022,225.8099,22965.0
2025-02-07 13:05:00,228.21,228.79,228.13,228.79,32649.0,225.8099,226.3838,225.7308,226.3838,32649.0
2025-02-07 13:10:00,228.83,229.12,228.72,228.97,13495.0,226.4234,226.7104,226.3146,226.562,13495.0
2025-02-07 13:15:00,228.95,229.14,228.77,228.77,9457.0,226.5422,226.7302,226.3641,226.3641,9457.0
2025-02-07 13:20:00,228.74,229.21,228.73,229.21,5967.0,226.3344,226.7994,226.3245,226.7994,5967.0
2025-02-07 13:25:00,229.13,229.27,228.96,229.04,18313.0,226.7203,226.8588,226.5521,226.6312,18313.0
2025-02-07 13:30:00,229.03,229.24,228.94,229.14,10661.0,226.6213,226.8291,226.5323,226.7302,10661.0
2025-02-07 13:35:00,229.27,229.37,229.14,229.19,9432.0,226.8588,226.9577,226.7302,226.7796,9432.0
2025-02-07 13:40:00,229.21,229.21,228.95,229.02,15020.0,226.7994,226.7994,226.5422,226.6114,15020.0
2025-02-07 13:45:00,229.0,229.27,228.95,229.21,14562.0,226.5916,226.8588,226.5422,226.7994,14562.0
2025-02-07 13:50:00,229.19,229.23,228.93,229.01,16026.0,226.7796,226.8192,226.5224,226.6015,16026.0
2025-02-07 13:55:00,229.0,229.19,228.97,229.06,17395.0,226.5916,226.7796,226.562,226.651,17395.0
2025-02-07 14:00:00,229.03,229.25,228.98,229.24,10733.0,226.6213,226.839,226.5719,226.8291,10733.0
2025-02-07 14:05:00,229.24,229.24,228.93,228.98,21863.0,226.8291,226.8291,226.5224,226.5719,21863.0
2025-02-07 14:10:00,229.02,229.02,228.55,228.55,35560.0,226.6114,226.6114,226.1464,226.1464,35560.0
2025-02-07 14:15:00,228.5,229.07,228.41,229.0,24715.0,226.0969,226.6609,226.0078,226.5916,24715.0
2025-02-07 14:20:00,228.94,229.1,228.89,229.03,23315.0,226.5323,226.6906,226.4828,226.6213,23315.0
2025-02-07 14:25:00,229.03,229.18,228.8,229.08,34805.0,226.6213,226.7697,226.3937,226.6708,34805.0
2025-02-07 14:30:00,229.08,229.22,228.95,229.09,13339.0,226.6708,226.8093,226.5422,226.6807,13339.0
2025-02-07 14:35:00,229.09,229.12,228.93,229.08,12975.0,226.6807,226.7104,226.5224,226.6708,12975.0
2025-02-07 14:40:00,229.14,229.29,228.97,229.25,9865.0,226.7302,226.8786,226.562,226.839,9865.0
2025-02-07 14:45:00,229.26,229.52,229.04,229.14,31550.0,226.8489,227.1062,226.6312,226.7302,31550.0
2025-02-07 14:50:00,229.14,229.21,228.94,229.11,15232.0,226.7302,226.7994,226.5323,226.7005,15232.0
2025-02-07 14:55:00,229.12,229.12,228.88,229.06,23012.0,226.7104,226.7104,226.4729,226.651,23012.0
2025-02-07 15:00:00,229.06,229.29,228.97,229.25,16576.0,226.651,226.8786,226.562,226.839,16576.0
2025-02-07 15:05:00,229.26,229.49,229.25,229.46,17113.0,226.8489,227.0765,226.839,227.0468,17113.0
2025-02-07 15:10:00,229.46,229.61,229.4,229.47,50722.0,227.0468,227.1952,226.9874,227.0567,50722.0
2025-02-07 15:15:00,229.47,229.65,229.41,229.65,37711.0,227.0567,227.2348,226.9973,227.2348,37711.0
2025-02-07 15:20:00,229.63,229.96,229.63,229.96,30841.0,227.215,227.5415,227.215,227.5415,30841.0
2025-02-07 15:25:00,229.95,229.97,229.59,229.89,38497.0,227.5316,227.5514,227.1754,227.4723,38497.0
2025-02-07 15:30:00,229.92,230.06,229.78,230.06,46938.0,227.502,227.6405,227.3634,227.6405,46938.0
2025-02-07 15:35:00,230.06,230.42,229.98,230.3,62142.0,227.6405,227.9967,227.5613,227.878,62142.0
2025-02-07 15:40:00,230.28,230.55,230.15,230.55,33990.0,227.8582,228.1253,227.7295,228.1253,33990.0
2025-02-07 15:45:00,230.52,230.76,230.49,230.73,74628.0,228.0957,228.3331,228.066,228.3034,74628.0
2025-02-07 15:50:00,230.76,230.85,229.78,230.37,116213.0,228.3331,228.4222,227.3634,227.9472,116213.0
2025-02-07 15:55:00,230.37,230.43,229.82,229.89,341029.0,227.9472,228.0066,227.403,227.4723,341029.0
2025-02-10 09:30:00,229.85,231.97,229.53,231.92,34025.0,227.4327,229.5304,227.1161,229.4809,34025.0
2025-02-10 09:35:00,231.88,232.25,231.26,231.64,37023.0,229.4414,229.8075,228.8279,229.2039,37023.0
2025-02-10 09:40:00,231.72,231.75,230.66,231.02,14413.0,229.283,229.3127,228.2342,228.5904,14413.0
2025-02-10 09:45:00,231.16,231.97,231.0,231.82,18385.0,228.7289,229.5304,228.5706,229.382,18385.0
2025-02-10 09:50:00,231.86,232.4,231.62,232.05,18791.0,229.4216,229.9559,229.1841,229.6096,18791.0
2025-02-10 09:55:00,232.09,232.61,232.05,232.43,6443.0,229.6491,230.1637,229.6096,229.9856,6443.0
2025-02-10 10:00:00,232.33,233.61,232.32,233.43,23163.0,229.8866,231.1532,229.8767,230.9751,23163.0
2025-02-10 10:05:00,233.38,233.57,233.09,233.43,19513.0,230.9256,231.1136,230.6386,230.9751,19513.0
2025-02-10 10:10:00,233.54,233.77,233.1,233.77,22318.0,231.0839,231.3115,230.6485,231.3115,22318.0
2025-02-10 10:15:00,233.73,233.83,233.09,233.09,9826.0,231.2719,231.3708,230.6386,230.6386,9826.0
2025-02-10 10:20:00,232.65,232.99,232.62,232.81,6435.0,230.2033,230.5397,230.1736,230.3616,6435.0
2025-02-10 10:25:00,232.81,233.16,232.7,232.81,14972.0,230.3616,230.7079,230.2527,230.3616,14972.0
2025-02-10 10:30:00,232.81,233.62,232.81,233.62,11785.0,230.3616,231.1631,230.3616,231.1631,11785.0
2025-02-10 10:35:00,233.56,233.64,233.16,233.41,9534.0,231.1037,231.1828,230.7079,230.9553,9534.0
2025-02-10 10:40:00,233.46,233.81,233.45,233.8,10333.0,231.0047,231.3511,230.9948,231.3412,10333.0
2025-02-10 10:45:00,233.81,234.32,233.74,234.17,16615.0,231.3511,231.8557,231.2818,231.7073,16615.0
2025-02-10 10:50:00,234.11,234.38,234.06,234.36,8246.0,231.6479,231.9151,231.5984,231.8953,8246.0
2025-02-10 10:55:00,234.31,234.41,233.99,234.19,20088.0,231.8458,231.9447,231.5292,231.7271,20088.0
2025-02-10 11:00:00,234.15,234.15,233.7,233.77,11915.0,231.6875,231.6875,231.2422,231.3115,11915.0
2025-02-10 11:05:00,233.76,234.2,233.69,234.15,37688.0,231.3016,231.737,231.2323,231.6875,37688.0
2025-02-10 11:10:00,234.08,234.21,233.78,234.03,10450.0,231.6182,231.7468,231.3214,231.5687,10450.0
2025-02-10 11:15:00,234.02,234.09,233.48,233.48,9231.0,231.5588,231.6281,231.0245,231.0245,9231.0
2025-02-10 11:20:00,233.54,233.75,233.29,233.51,10658.0,231.0839,231.2917,230.8365,231.0542,10658.0
2025-02-10 11:25:00,233.56,233.72,233.37,233.72,17362.0,231.1037,231.262,230.9157,231.262,17362.0
2025-02-10 11:30:00,233.64,233.93,233.56,233.76,22621.0,231.1828,231.4698,231.1037,231.3016,22621.0
2025-02-10 11:35:00,233.76,234.01,233.63,233.95,13306.0,231.3016,231.549,231.1729,231.4896,13306.0
2025-02-10 11:40:00,233.93,234.05,233.9,233.97,7664.0,231.4698,231.5885,231.4401,231.5094,7664.0
2025-02-10 11:45:00,233.97,234.05,233.52,233.52,7700.0,231.5094,231.5885,231.0641,231.0641,7700.0
2025-02-10 11:50:00,233.44,233.48,232.79,232.93,13114.0,230.9849,231.0245,230.3418,230.4803,13114.0
2025-02-10 11:55:00,232.94,233.02,232.5,232.5,14053.0,230.4902,230.5694,230.0548,230.0548,14053.0
2025-02-10 12:00:00,232.58,232.68,232.43,232.52,9764.0,230.134,230.2329,229.9856,230.0746,9764.0
2025-02-10 12:05:00,232.5,232.51,232.09,232.09,22300.0,230.0548,230.0647,229.6491,229.6491,22300.0
2025-02-10 12:10:00,231.96,231.99,231.73,231.8,5810.0,229.5205,229.5502,229.2929,229.3622,5810.0
2025-02-10 12:15:00,231.75,231.93,231.58,231.9,9754.0,229.3127,229.4908,229.1445,229.4611,9754.0
2025-02-10 12:20:00,231.88,231.93,231.6,231.77,8129.0,229.4414,229.4908,229.1643,229.3325,8129.0
2025-02-10 12:25:00,231.75,231.83,231.39,231.41,3965.0,229.3127,229.3919,228.9565,228.9763,3965.0
2025-02-10 12:30:00,231.36,231.54,231.35,231.39,4629.0,228.9268,229.1049,228.9169,228.9565,4629.0
2025-02-10 12:35:00,231.38,231.68,231.38,231.57,5532.0,228.9466,229.2435,228.9466,229.1346,5532.0
2025-02-10 12:40:00,231.59,231.67,231.37,231.55,4380.0,229.1544,229.2336,228.9367,229.1148,4380.0
2025-02-10 12:45:00,231.51,231.53,231.27,231.34,5154.0,229.0752,229.095,228.8378,228.907,5154.0
2025-02-10 12:50:00,231.33,231.52,231.32,231.5,2140.0,228.8971,229.0851,228.8872,229.0653,2140.0
2025-02-10 12:55:00,231.5,231.5,231.25,231.31,3642.0,229.0653,229.0653,228.818,228.8773,3642.0
2025-02-10 13:00:00,231.27,231.34,231.07,231.07,4371.0,228.8378,228.907,228.6399,228.6399,4371.0
2025-02-10 13:05:00,231.13,231.34,230.91,231.27,7645.0,228.6992,228.907,228.4816,228.8378,7645.0
2025-02-10 13:10:00,231.27,231.54,231.26,231.45,6609.0,228.8378,229.1049,228.8279,229.0159,6609.0
2025-02-10 13:15:00,231.43,231.46,231.12,231.31,6242.0,228.9961,229.0258,228.6893,228.8773,6242.0
2025-02-10 13:20:00,231.34,231.46,231.02,231.1,5696.0,228.907,229.0258,228.5904,228.6696,5696.0
2025-02-10 13:25:00,231.11,231.16,230.74,230.88,16765.0,228.6794,228.7289,228.3133,228.4519,16765.0
2025-02-10 13:30:00,230.86,230.86,230.56,230.59,6632.0,228.4321,228.4321,228.1352,228.1649,6632.0
2025-02-10 13:35:00,230.62,230.86,230.6,230.71,6456.0,228.1946,228.4321,228.1748,228.2837,6456.0
2025-02-10 13:40:00,230.79,230.86,230.53,230.75,63751.0,228.3628,228.4321,228.1055,228.3232,63751.0
2025-02-10 13:45:00,230.62,230.81,230.32,230.77,5593.0,228.1946,228.3826,227.8978,228.343,5593.0
2025-02-10 13:50:00,230.62,230.82,230.57,230.57,8476.0,228.1946,228.3925,228.1451,228.1451,8476.0
2025-02-10 13:55:00,230.54,230.57,229.99,229.99,10739.0,228.1154,228.1451,227.5712,227.5712,10739.0
2025-02-10 14:00:00,229.92,230.14,229.52,229.53,16938.0,227.502,227.7197,227.1062,227.1161,16938.0
2025-02-10 14:05:00,229.47,229.47,229.22,229.23,17385.0,227.0567,227.0567,226.8093,226.8192,17385.0
2025-02-10 14:10:00,229.23,229.28,229.05,229.09,12669.0,226.8192,226.8687,226.6411,226.6807,12669.0
2025-02-10 14:15:00,229.16,229.21,228.8,228.82,22476.0,226.75,226.7994,226.3937,226.4135,22476.0
2025-02-10 14:20:00,228.88,229.25,228.63,229.25,23752.0,226.4729,226.839,226.2255,226.839,23752.0
2025-02-10 14:25:00,229.3,229.54,229.22,229.38,9259.0,226.8885,227.126,226.8093,226.9676,9259.0
2025-02-10 14:30:00,229.38,229.38,229.07,229.14,6505.0,226.9676,226.9676,226.6609,226.7302,6505.0
2025-02-10 14:35:00,229.14,229.26,229.07,229.24,6231.0,226.7302,226.8489,226.6609,226.8291,6231.0
2025-02-10 14:40:00,229.25,229.37,229.09,229.13,6145.0,226.839,226.9577,226.6807,226.7203,6145.0
2025-02-10 14:45:00,229.12,229.37,229.12,229.31,5177.0,226.7104,226.9577,226.7104,226.8984,5177.0
2025-02-10 14:50:00,229.31,229.54,229.31,229.49,4992.0,226.8984,227.126,226.8984,227.0765,4992.0
2025-02-10 14:55:00,229.46,229.66,229.4,229.53,8107.0,227.0468,227.2447,226.9874,227.1161,8107.0
2025-02-10 15:00:00,229.46,229.46,229.32,229.39,6916.0,227.0468,227.0468,226.9083,226.9775,6916.0
2025-02-10 15:05:00,229.45,229.52,229.38,229.52,7953.0,227.0369,227.1062,226.9676,227.1062,7953.0
2025-02-10 15:10:00,229.52,229.54,229.2,229.28,11415.0,227.1062,227.126,226.7895,226.8687,11415.0
2025-02-10 15:15:00,229.34,229.52,229.32,229.35,13906.0,226.9281,227.1062,226.9083,226.938,13906.0
2025-02-10 15:20:00,229.32,229.55,229.14,229.21,39202.0,226.9083,227.1359,226.7302,226.7994,39202.0
2025-02-10 15:25:00,229.17,229.38,229.12,229.25,29632.0,226.7599,226.9676,226.7104,226.839,29632.0
2025-02-10 15:30:00,229.25,229.39,228.93,228.96,16696.0,226.839,226.9775,226.5224,226.5521,16696.0
2025-02-10 15:35:00,228.98,229.44,228.92,229.44,37907.0,226.5719,227.027,226.5125,227.027,37907.0
2025-02-10 15:40:00,229.48,229.57,229.35,229.44,15181.0,227.0666,227.1556,226.938,227.027,15181.0
2025-02-10 15:45:00,229.42,229.47,229.12,229.47,24794.0,227.0072,227.0567,226.7104,227.0567,24794.0
2025-02-10 15:50:00,229.52,229.7,229.08,229.28,74208.0,227.1062,227.2843,226.6708,226.8687,74208.0
2025-02-10 15:55:00,229.31,229.63,229.0,229.49,283074.0,226.8984,227.215,226.5916,227.0765,283074.0
2025-02-11 09:30:00,229.39,230.4,229.11,230.19,24539.0,226.9775,227.9769,226.7005,227.7691,24539.0
2025-02-11 09:35:00,230.3,230.55,229.72,230.18,80344.0,227.878,228.1253,227.3041,227.7592,80344.0
2025-02-11 09:40:00,230.27,230.27,229.81,230.07,12737.0,227.8483,227.8483,227.3931,227.6504,12737.0
2025-02-11 09:45:00,229.81,230.03,229.48,229.48,16357.0,227.3931,227.6108,227.0666,227.0666,16357.0
2025-02-11 09:50:00,229.56,229.73,229.03,229.03,50019.0,227.1458,227.314,226.6213,226.6213,50019.0
2025-02-11 09:55:00,229.14,229.61,229.05,229.59,67111.0,226.7302,227.1952,226.6411,227.1754,67111.0
2025-02-11 10:00:00,229.61,230.23,229.58,230.2,16950.0,227.1952,227.8087,227.1655,227.779,16950.0
2025-02-11 10:05:00,230.2,230.2,229.3,229.4,16144.0,227.779,227.779,226.8885,226.9874,16144.0
2025-02-11 10:10:00,229.55,229.68,229.3,229.67,39103.0,227.1359,227.2645,226.8885,227.2546,39103.0
2025-02-11 10:15:00,229.67,229.78,229.2,229.67,66365.0,227.2546,227.3634,226.7895,227.2546,66365.0
2025-02-11 10:20:00,229.67,229.89,229.21,229.38,105958.0,227.2546,227.4723,226.7994,226.9676,105958.0
2025-02-11 10:25:00,229.47,229.47,228.64,228.69,4295.0,227.0567,227.0567,226.2354,226.2849,4295.0
2025-02-11 10:30:00,228.76,228.76,228.2,228.53,43259.0,226.3542,226.3542,225.8001,226.1266,43259.0
2025-02-11 10:35:00,228.56,228.79,228.56,228.72,4535.0,226.1563,226.3838,226.1563,226.3146,4535.0
2025-02-11 10:40:00,228.84,228.84,227.09,227.38,76590.0,226.4333,226.4333,224.7017,224.9887,76590.0
2025-02-11 10:45:00,227.48,227.99,227.48,227.82,13622.0,225.0876,225.5923,225.0876,225.4241,13622.0
2025-02-11 10:50:00,227.77,228.04,227.77,227.97,2394.0,225.3746,225.6417,225.3746,225.5725,2394.0
2025-02-11 10:55:00,227.95,227.95,227.59,227.88,31478.0,225.5527,225.5527,225.1965,225.4834,31478.0
2025-02-11 11:00:00,227.75,228.13,227.75,227.84,10451.0,225.3548,225.7308,225.3548,225.4438,10451.0
2025-02-11 11:05:00,227.93,228.2,227.92,228.14,2735.0,225.5329,225.8001,225.523,225.7407,2735.0
2025-02-11 11:10:00,228.11,228.31,228.04,228.27,4850.0,225.711,225.9089,225.6417,225.8693,4850.0
2025-02-11 11:15:00,228.23,228.39,228.08,228.2,14235.0,225.8297,225.9881,225.6813,225.8001,14235.0
2025-02-11 11:20:00,228.12,228.31,228.0,228.0,6121.0,225.7209,225.9089,225.6022,225.6022,6121.0
2025-02-11 11:25:00,228.13,228.13,227.89,227.89,5034.0,225.7308,225.7308,225.4933,225.4933,5034.0
2025-02-11 11:30:00,227.98,227.98,227.79,227.98,4736.0,225.5824,225.5824,225.3944,225.5824,4736.0
2025-02-11 11:35:00,227.88,228.49,227.79,228.45,11483.0,225.4834,226.087,225.3944,226.0474,11483.0
2025-02-11 11:40:00,228.49,228.59,228.45,228.52,6130.0,226.087,226.186,226.0474,226.1167,6130.0
2025-02-11 11:45:00,228.47,228.47,227.96,228.41,5904.0,226.0672,226.0672,225.5626,226.0078,5904.0
2025-02-11 11:50:00,228.05,228.33,227.99,228.33,17258.0,225.6516,225.9287,225.5923,225.9287,17258.0
2025-02-11 11:55:00,228.23,228.51,228.19,228.49,23885.0,225.8297,226.1068,225.7902,226.087,23885.0
2025-02-11 12:00:00,228.64,228.78,228.44,228.44,4581.0,226.2354,226.374,226.0375,226.0375,4581.0
2025-02-11 12:05:00,228.62,228.93,228.55,228.93,6346.0,226.2156,226.5224,226.1464,226.5224,6346.0
2025-02-11 12:10:00,228.83,228.83,228.37,228.37,3138.0,226.4234,226.4234,225.9683,225.9683,3138.0
2025-02-11 12:15:00,228.26,228.47,228.19,228.4,3352.0,225.8594,226.0672,225.7902,225.998,3352.0
2025-02-11 12:20:00,228.28,228.29,228.06,228.26,3797.0,225.8792,225.8891,225.6615,225.8594,3797.0
2025-02-11 12:25:00,228.16,228.39,228.0,228.2,9044.0,225.7605,225.9881,225.6022,225.8001,9044.0
2025-02-11 12:30:00,228.2,228.37,228.2,228.29,1771.0,225.8001,225.9683,225.8001,225.8891,1771.0
2025-02-11 12:35:00,228.2,228.37,228.11,228.32,4251.0,225.8001,225.9683,225.711,225.9188,4251.0
2025-02-11 12:40:00,228.25,228.47,228.22,228.36,1944.0,225.8495,226.0672,225.8198,225.9584,1944.0
2025-02-11 12:45:00,228.44,228.44,228.25,228.25,7838.0,226.0375,226.0375,225.8495,225.8495,7838.0
2025-02-11 12:50:00,228.28,228.28,228.05,228.15,1300.0,225.8792,225.8792,225.6516,225.7506,1300.0
2025-02-11 12:55:00,228.07,228.2,228.02,228.2,5022.0,225.6714,225.8001,225.6219,225.8001,5022.0
2025-02-11 13:00:00,228.2,228.25,227.85,227.96,28198.0,225.8001,225.8495,225.4537,225.5626,28198.0
2025-02-11 13:05:00,228.01,228.2,227.87,228.19,28676.0,225.6121,225.8001,225.4735,225.7902,28676.0
2025-02-11 13:10:00,228.2,228.62,228.2,228.61,3018.0,225.8001,226.2156,225.8001,226.2057,3018.0
2025-02-11 13:15:00,228.41,228.54,228.39,228.48,1423.0,226.0078,226.1365,225.9881,226.0771,1423.0
2025-02-11 13:20:00,228.39,228.73,228.39,228.68,3847.0,225.9881,226.3245,225.9881,226.275,3847.0
2025-02-11 13:25:00,228.58,228.63,228.44,228.63,1823.0,226.1761,226.2255,226.0375,226.2255,1823.0
2025-02-11 13:30:00,228.46,228.75,228.46,228.72,1300.0,226.0573,226.3443,226.0573,226.3146,1300.0
2025-02-11 13:35:00,228.74,228.75,228.37,228.46,8425.0,226.3344,226.3443,225.9683,226.0573,8425.0
2025-02-11 13:40:00,228.4,228.62,228.39,228.39,2015.0,225.998,226.2156,225.9881,225.9881,2015.0
2025-02-11 13:45:00,228.58,228.59,228.32,228.41,1783.0,226.1761,226.186,225.9188,226.0078,1783.0
2025-02-11 13:50:00,228.48,228.51,228.25,228.25,1210.0,226.0771,226.1068,225.8495,225.8495,1210.0
2025-02-11 13:55:00,228.28,228.38,228.17,228.32,2329.0,225.8792,225.9782,225.7704,225.9188,2329.0
2025-02-11 14:00:00,228.34,228.4,228.25,228.25,2826.0,225.9386,225.998,225.8495,225.8495,2826.0
2025-02-11 14:05:00,228.38,228.51,228.35,228.36,1804.0,225.9782,226.1068,225.9485,225.9584,1804.0
2025-02-11 14:10:00,228.37,228.64,228.32,228.55,4585.0,225.9683,226.2354,225.9188,226.1464,4585.0
2025-02-11 14:15:00,228.57,228.86,228.5,228.66,7993.0,226.1662,226.4531,226.0969,226.2552,7993.0
2025-02-11 14:20:00,228.7,228.81,228.57,228.78,21454.0,226.2948,226.4036,226.1662,226.374,21454.0
2025-02-11 14:25:00,228.72,228.88,228.72,228.79,1279.0,226.3146,226.4729,226.3146,226.3838,1279.0
2025-02-11 14:30:00,228.81,228.91,228.67,228.76,2565.0,226.4036,226.5026,226.2651,226.3542,2565.0
2025-02-11 14:35:00,228.76,228.96,228.76,228.96,2965.0,226.3542,226.5521,226.3542,226.5521,2965.0
2025-02-11 14:40:00,228.91,229.17,228.85,228.95,14147.0,226.5026,226.7599,226.4432,226.5422,14147.0
2025-02-11 14:45:00,228.95,229.05,228.81,229.0,2924.0,226.5422,226.6411,226.4036,226.5916,2924.0
2025-02-11 14:50:00,228.98,229.0,228.76,228.76,3455.0,226.5719,226.5916,226.3542,226.3542,3455.0
2025-02-11 14:55:00,228.75,228.88,228.68,228.69,6180.0,226.3443,226.4729,226.275,226.2849,6180.0
2025-02-11 15:00:00,228.72,228.8,228.63,228.76,5542.0,226.3146,226.3937,226.2255,226.3542,5542.0
2025-02-11 15:05:00,228.76,229.02,228.75,229.02,5640.0,226.3542,226.6114,226.3443,226.6114,5640.0
2025-02-11 15:10:00,229.03,229.08,228.87,228.94,8511.0,226.6213,226.6708,226.463,226.5323,8511.0
2025-02-11 15:15:00,228.95,229.17,228.93,228.98,5531.0,226.5422,226.7599,226.5224,226.5719,5531.0
2025-02-11 15:20:00,229.02,229.21,228.8,228.81,10686.0,226.6114,226.7994,226.3937,226.4036,10686.0
2025-02-11 15:25:00,228.82,229.09,228.77,229.04,9687.0,226.4135,226.6807,226.3641,226.6312,9687.0
2025-02-11 15:30:00,229.02,229.63,229.01,229.54,11291.0,226.6114,227.215,226.6015,227.126,11291.0
2025-02-11 15:35:00,229.56,229.61,229.4,229.52,6690.0,227.1458,227.1952,226.9874,227.1062,6690.0
2025-02-11 15:40:00,229.58,229.66,229.28,229.28,9898.0,227.1655,227.2447,226.8687,226.8687,9898.0
2025-02-11 15:45:00,229.38,229.49,229.21,229.46,8562.0,226.9676,227.0765,226.7994,227.0468,8562.0
2025-02-11 15:50:00,229.51,229.69,229.44,229.68,18462.0,227.0963,227.2744,227.027,227.2645,18462.0
2025-02-11 15:55:00,229.72,229.85,229.37,229.46,86843.0,227.3041,227.4327,226.9577,227.0468,86843.0
2025-02-12 09:30:00,227.5,228.05,227.2,227.53,23994.0,225.1074,225.6516,224.8106,225.1371,23994.0
2025-02-12 09:35:00,227.51,227.64,227.28,227.56,3702.0,225.1173,225.2459,224.8897,225.1668,3702.0
2025-02-12 09:40:00,227.55,227.62,227.29,227.61,6676.0,225.1569,225.2262,224.8996,225.2163,6676.0
2025-02-12 09:45:00,227.44,227.73,227.39,227.6,5727.0,225.048,225.335,224.9986,225.2064,5727.0
2025-02-12 09:50:00,227.44,227.68,227.32,227.54,18184.0,225.048,225.2855,224.9293,225.147,18184.0
2025-02-12 09:55:00,227.53,227.65,227.36,227.37,21677.0,225.1371,225.2558,224.9689,224.9788,21677.0
2025-02-12 10:00:00,227.37,227.47,227.02,227.11,49554.0,224.9788,225.0777,224.6325,224.7215,49554.0
2025-02-12 10:05:00,227.19,227.38,227.0,227.23,15769.0,224.8007,224.9887,224.6127,224.8403,15769.0
2025-02-12 10:10:00,227.14,227.39,227.13,227.22,8354.0,224.7512,224.9986,224.7413,224.8304,8354.0
2025-02-12 10:15:00,227.23,227.35,227.16,227.31,3133.0,224.8403,224.959,224.771,224.9194,3133.0
2025-02-12 10:20:00,227.31,227.4,227.14,227.4,5747.0,224.9194,225.0085,224.7512,225.0085,5747.0
2025-02-12 10:25:00,227.42,227.49,227.31,227.37,2935.0,225.0283,225.0975,224.9194,224.9788,2935.0
2025-02-12 10:30:00,227.39,227.56,227.25,227.41,10396.0,224.9986,225.1668,224.86,225.0184,10396.0
2025-02-12 10:35:00,227.58,228.42,227.56,228.13,7807.0,225.1866,226.0177,225.1668,225.7308,7807.0
2025-02-12 10:40:00,228.17,228.35,228.0,228.16,3756.0,225.7704,225.9485,225.6022,225.7605,3756.0
2025-02-12 10:45:00,228.28,228.28,228.02,228.08,2410.0,225.8792,225.8792,225.6219,225.6813,2410.0
2025-02-12 10:50:00,228.16,228.16,227.91,227.96,2310.0,225.7605,225.7605,225.5131,225.5626,2310.0
2025-02-12 10:55:00,228.03,228.22,227.94,228.04,6339.0,225.6318,225.8198,225.5428,225.6417,6339.0
2025-02-12 11:00:00,228.01,228.14,227.9,228.13,7061.0,225.6121,225.7407,225.5032,225.7308,7061.0
2025-02-12 11:05:00,228.08,228.19,227.91,227.92,8704.0,225.6813,225.7902,225.5131,225.523,8704.0
2025-02-12 11:10:00,227.91,228.14,227.91,227.97,3793.0,225.5131,225.7407,225.5131,225.5725,3793.0
2025-02-12 11:15:00,227.97,228.0,227.64,227.69,14704.0,225.5725,225.6022,225.2459,225.2954,14704.0
2025-02-12 11:20:00,227.64,227.64,227.19,227.3,5186.0,225.2459,225.2459,224.8007,224.9095,5186.0
2025-02-12 11:25:00,227.4,227.42,227.24,227.38,2882.0,225.0085,225.0283,224.8501,224.9887,2882.0
2025-02-12 11:30:00,227.33,227.52,227.21,227.32,700.0,224.9392,225.1272,224.8205,224.9293,700.0
2025-02-12 11:35:00,227.25,227.26,227.06,227.26,1602.0,224.86,224.8699,224.672,224.8699,1602.0
2025-02-12 11:40:00,227.4,227.6,227.34,227.6,1600.0,225.0085,225.2064,224.9491,225.2064,1600.0
2025-02-12 11:45:00,227.57,227.73,227.57,227.72,1414.0,225.1767,225.335,225.1767,225.3251,1414.0
2025-02-12 11:50:00,227.76,227.91,227.74,227.9,2206.0,225.3647,225.5131,225.3449,225.5032,2206.0
2025-02-12 11:55:00,227.97,227.97,227.92,227.92,233.0,225.5725,225.5725,225.523,225.523,233.0
2025-02-12 12:00:00,227.92,227.92,227.81,227.82,666.0,225.523,225.523,225.4142,225.4241,666.0
2025-02-12 12:05:00,227.88,227.93,227.74,227.81,3350.0,225.4834,225.5329,225.3449,225.4142,3350.0
2025-02-12 12:10:00,227.76,227.83,227.6,227.8,2679.0,225.3647,225.4339,225.2064,225.4043,2679.0
2025-02-12 12:15:00,227.79,227.9,227.62,227.65,1514.0,225.3944,225.5032,225.2262,225.2558,1514.0
2025-02-12 12:20:00,227.67,227.83,227.57,227.64,3169.0,225.2756,225.4339,225.1767,225.2459,3169.0
2025-02-12 12:25:00,227.73,228.1,227.67,228.1,3775.0,225.335,225.7011,225.2756,225.7011,3775.0
2025-02-12 12:30:00,227.91,228.36,227.91,228.12,4350.0,225.5131,225.9584,225.5131,225.7209,4350.0
2025-02-12 12:35:00,228.2,228.23,227.77,227.81,5597.0,225.8001,225.8297,225.3746,225.4142,5597.0
2025-02-12 12:40:00,227.85,227.96,227.79,227.8,1705.0,225.4537,225.5626,225.3944,225.4043,1705.0
2025-02-12 12:45:00,227.79,228.08,227.78,227.96,1657.0,225.3944,225.6813,225.3845,225.5626,1657.0
2025-02-12 12:50:00,228.07,228.07,227.87,227.87,544.0,225.6714,225.6714,225.4735,225.4735,544.0
2025-02-12 12:55:00,227.91,228.14,227.87,228.01,4571.0,225.5131,225.7407,225.4735,225.6121,4571.0
2025-02-12 13:00:00,228.01,228.13,227.94,227.94,603.0,225.6121,225.7308,225.5428,225.5428,603.0
2025-02-12 13:05:00,227.98,227.98,227.86,227.89,1200.0,225.5824,225.5824,225.4636,225.4933,1200.0
2025-02-12 13:10:00,227.87,228.01,227.86,228.01,2205.0,225.4735,225.6121,225.4636,225.6121,2205.0
2025-02-12 13:15:00,227.96,227.96,227.77,227.77,7297.0,225.5626,225.5626,225.3746,225.3746,7297.0
2025-02-12 13:20:00,227.86,227.86,227.71,227.8,2006.0,225.4636,225.4636,225.3152,225.4043,2006.0
2025-02-12 13:25:00,227.56,227.67,227.44,227.44,1801.0,225.1668,225.2756,225.048,225.048,1801.0
2025-02-12 13:30:00,227.44,227.44,227.33,227.34,2209.0,225.048,225.048,224.9392,224.9491,2209.0
2025-02-12 13:35:00,227.23,227.49,227.23,227.37,6490.0,224.8403,225.0975,224.8403,224.9788,6490.0
2025-02-12 13:40:00,227.36,227.59,227.28,227.51,11793.0,224.9689,225.1965,224.8897,225.1173,11793.0
2025-02-12 13:45:00,227.49,227.61,227.49,227.61,2622.0,225.0975,225.2163,225.0975,225.2163,2622.0
2025-02-12 13:50:00,227.47,227.54,227.33,227.54,1725.0,225.0777,225.147,224.9392,225.147,1725.0
2025-02-12 13:55:00,227.58,227.58,227.34,227.38,16253.0,225.1866,225.1866,224.9491,224.9887,16253.0
2025-02-12 14:00:00,227.44,227.51,227.0,227.0,4580.0,225.048,225.1173,224.6127,224.6127,4580.0
2025-02-12 14:05:00,227.09,227.15,226.94,226.94,7797.0,224.7017,224.7611,224.5533,224.5533,7797.0
2025-02-12 14:10:00,226.95,227.0,226.83,226.9,5155.0,224.5632,224.6127,224.4445,224.5137,5155.0
2025-02-12 14:15:00,226.82,227.0,226.67,227.0,9967.0,224.4346,224.6127,224.2861,224.6127,9967.0
2025-02-12 14:20:00,226.93,227.09,226.86,226.93,5334.0,224.5434,224.7017,224.4741,224.5434,5334.0
2025-02-12 14:25:00,227.02,227.11,226.96,227.0,5048.0,224.6325,224.7215,224.5731,224.6127,5048.0
2025-02-12 14:30:00,226.99,227.21,226.99,227.15,5007.0,224.6028,224.8205,224.6028,224.7611,5007.0
2025-02-12 14:35:00,227.15,227.16,226.96,227.0,4628.0,224.7611,224.771,224.5731,224.6127,4628.0
2025-02-12 14:40:00,227.05,227.05,226.87,226.87,1201.0,224.6621,224.6621,224.484,224.484,1201.0
2025-02-12 14:45:00,226.86,227.11,226.86,227.02,6835.0,224.4741,224.7215,224.4741,224.6325,6835.0
2025-02-12 14:50:00,227.01,227.07,226.92,227.0,7629.0,224.6226,224.6819,224.5335,224.6127,7629.0
2025-02-12 14:55:00,227.0,227.13,226.99,227.01,5111.0,224.6127,224.7413,224.6028,224.6226,5111.0
2025-02-12 15:00:00,227.01,227.21,227.0,227.05,5834.0,224.6226,224.8205,224.6127,224.6621,5834.0
2025-02-12 15:05:00,227.05,227.17,226.99,227.04,5336.0,224.6621,224.7809,224.6028,224.6523,5336.0
2025-02-12 15:10:00,227.0,227.14,226.89,226.98,3026.0,224.6127,224.7512,224.5038,224.5929,3026.0
2025-02-12 15:15:00,226.99,226.99,226.62,226.62,3620.0,224.6028,224.6028,224.2367,224.2367,3620.0
2025-02-12 15:20:00,226.62,226.91,226.62,226.81,4296.0,224.2367,224.5236,224.2367,224.4247,4296.0
2025-02-12 15:25:00,226.81,226.89,226.66,226.66,7155.0,224.4247,224.5038,224.2762,224.2762,7155.0
2025-02-12 15:30:00,226.69,226.78,226.47,226.5,12615.0,224.3059,224.395,224.0882,224.1179,12615.0
2025-02-12 15:35:00,226.5,226.51,226.32,226.33,10973.0,224.1179,224.1278,223.9398,223.9497,10973.0
2025-02-12 15:40:00,226.4,226.49,226.22,226.25,12088.0,224.019,224.108,223.8409,223.8706,12088.0
2025-02-12 15:45:00,226.27,226.29,226.09,226.21,11457.0,223.8904,223.9101,223.7122,223.831,11457.0
2025-02-12 15:50:00,226.28,226.5,225.76,225.88,37080.0,223.9002,224.1179,223.3857,223.5045,37080.0
2025-02-12 15:55:00,225.93,225.99,225.62,225.85,121766.0,223.5539,223.6133,223.2472,223.4748,121766.0
2025-02-13 09:30:00,225.43,226.19,224.53,224.94,27691.0,223.0592,223.8112,222.1687,222.5743,27691.0
2025-02-13 09:35:00,225.0,225.01,224.31,224.8,13904.0,222.6337,222.6436,221.951,222.4358,13904.0
2025-02-13 09:40:00,224.6,225.14,224.55,225.14,3358.0,222.2379,222.7722,222.1884,222.7722,3358.0
2025-02-13 09:45:00,225.14,225.19,224.48,224.49,15418.0,222.7722,222.8217,222.1192,222.1291,15418.0
2025-02-13 09:50:00,224.47,224.49,224.11,224.31,6304.0,222.1093,222.1291,221.7531,221.951,6304.0
2025-02-13 09:55:00,224.4,224.96,224.29,224.76,8180.0,222.04,222.5941,221.9312,222.3962,8180.0
2025-02-13 10:00:00,224.78,224.97,224.07,224.17,6733.0,222.416,222.604,221.7135,221.8124,6733.0
2025-02-13 10:05:00,224.1,224.65,224.09,224.43,7393.0,221.7432,222.2874,221.7333,222.0697,7393.0
2025-02-13 10:10:00,224.38,224.82,224.15,224.37,5118.0,222.0202,222.4556,221.7926,222.0103,5118.0
2025-02-13 10:15:00,224.32,224.41,224.16,224.37,5676.0,221.9609,222.0499,221.8025,222.0103,5676.0
2025-02-13 10:20:00,224.4,224.42,224.06,224.11,2673.0,222.04,222.0598,221.7036,221.7531,2673.0
2025-02-13 10:25:00,224.31,224.93,224.23,224.86,16346.0,221.951,222.5644,221.8718,222.4952,16346.0
2025-02-13 10:30:00,224.96,225.09,224.83,224.87,4678.0,222.5941,222.7228,222.4655,222.5051,4678.0
2025-02-13 10:35:00,224.83,225.01,224.72,224.74,5958.0,222.4655,222.6436,222.3567,222.3764,5958.0
2025-02-13 10:40:00,224.81,224.88,224.64,224.77,2155.0,222.4457,222.515,222.2775,222.4061,2155.0
2025-02-13 10:45:00,224.77,224.89,224.51,224.66,6186.0,222.4061,222.5249,222.1489,222.2973,6186.0
2025-02-13 10:50:00,224.49,224.92,224.49,224.79,6034.0,222.1291,222.5545,222.1291,222.4259,6034.0
2025-02-13 10:55:00,224.79,225.0,224.7,225.0,4254.0,222.4259,222.6337,222.3369,222.6337,4254.0
2025-02-13 11:00:00,225.05,225.29,224.92,225.08,28815.0,222.6832,222.9207,222.5545,222.7129,28815.0
2025-02-13 11:05:00,225.19,225.48,225.1,225.42,5560.0,222.8217,223.1087,222.7327,223.0493,5560.0
2025-02-13 11:10:00,225.42,225.89,225.32,225.87,4474.0,223.0493,223.5143,222.9503,223.4946,4474.0
2025-02-13 11:15:00,225.87,225.87,225.46,225.62,4748.0,223.4946,223.4946,223.0889,223.2472,4748.0
2025-02-13 11:20:00,225.62,225.76,225.51,225.63,1934.0,223.2472,223.3857,223.1383,223.2571,1934.0
2025-02-13 11:25:00,225.63,225.63,225.31,225.33,4618.0,223.2571,223.2571,222.9404,222.9602,4618.0
2025-02-13 11:30:00,225.42,225.51,225.28,225.39,7300.0,223.0493,223.1383,222.9108,223.0196,7300.0
2025-02-13 11:35:00,225.48,225.48,225.1,225.21,3834.0,223.1087,223.1087,222.7327,222.8415,3834.0
2025-02-13 11:40:00,225.21,225.53,225.21,225.51,3402.0,222.8415,223.1581,222.8415,223.1383,3402.0
2025-02-13 11:45:00,225.52,225.54,225.36,225.36,2200.0,223.1482,223.168,222.9899,222.9899,2200.0
2025-02-13 11:50:00,225.29,225.46,225.27,225.27,3680.0,222.9207,223.0889,222.9009,222.9009,3680.0
2025-02-13 11:55:00,225.23,225.43,225.23,225.3,2451.0,222.8613,223.0592,222.8613,222.9306,2451.0
2025-02-13 12:00:00,225.27,225.27,225.03,225.1,2152.0,222.9009,222.9009,222.6634,222.7327,2152.0
2025-02-13 12:05:00,225.12,225.12,224.94,225.0,6057.0,222.7524,222.7524,222.5743,222.6337,6057.0
2025-02-13 12:10:00,224.9,225.12,224.9,225.03,12560.0,222.5348,222.7524,222.5348,222.6634,12560.0
2025-02-13 12:15:00,225.03,225.03,224.8,224.8,3717.0,222.6634,222.6634,222.4358,222.4358,3717.0
2025-02-13 12:20:00,224.83,225.04,224.82,225.02,5143.0,222.4655,222.6733,222.4556,222.6535,5143.0
2025-02-13 12:25:00,225.02,225.07,224.66,224.73,14876.0,222.6535,222.703,222.2973,222.3665,14876.0
2025-02-13 12:30:00,224.83,225.09,224.83,224.9,6271.0,222.4655,222.7228,222.4655,222.5348,6271.0
2025-02-13 12:35:00,224.88,224.88,224.47,224.47,4254.0,222.515,222.515,222.1093,222.1093,4254.0
2025-02-13 12:40:00,224.55,224.55,224.16,224.18,3650.0,222.1884,222.1884,221.8025,221.8223,3650.0
2025-02-13 12:45:00,224.25,224.32,224.08,224.14,4552.0,221.8916,221.9609,221.7234,221.7828,4552.0
2025-02-13 12:50:00,224.25,224.26,223.94,224.0,2534.0,221.8916,221.9015,221.5849,221.6442,2534.0
2025-02-13 12:55:00,224.11,224.11,223.88,224.03,3546.0,221.7531,221.7531,221.5255,221.6739,3546.0
2025-02-13 13:00:00,224.03,224.13,223.91,224.0,1922.0,221.6739,221.7729,221.5552,221.6442,1922.0
2025-02-13 13:05:00,223.9,224.0,223.76,223.89,16727.0,221.5453,221.6442,221.4067,221.5354,16727.0
2025-02-13 13:10:00,223.89,223.89,223.8,223.88,2469.0,221.5354,221.5354,221.4463,221.5255,2469.0
2025-02-13 13:15:00,223.89,224.15,223.88,223.93,4634.0,221.5354,221.7926,221.5255,221.575,4634.0
2025-02-13 13:20:00,223.98,224.28,223.97,224.18,10899.0,221.6244,221.9213,221.6145,221.8223,10899.0
2025-02-13 13:25:00,224.25,224.67,224.1,224.44,4944.0,221.8916,222.3072,221.7432,222.0796,4944.0
2025-02-13 13:30:00,224.37,224.37,224.18,224.27,7788.0,222.0103,222.0103,221.8223,221.9114,7788.0
2025-02-13 13:35:00,224.26,224.28,224.16,224.26,2700.0,221.9015,221.9213,221.8025,221.9015,2700.0
2025-02-13 13:40:00,224.25,224.26,224.01,224.23,4972.0,221.8916,221.9015,221.6541,221.8718,4972.0
2025-02-13 13:45:00,224.15,224.34,224.15,224.31,5612.0,221.7926,221.9806,221.7926,221.951,5612.0
2025-02-13 13:50:00,224.28,224.28,224.15,224.25,2693.0,221.9213,221.9213,221.7926,221.8916,2693.0
2025-02-13 13:55:00,224.19,224.31,224.05,224.11,6154.0,221.8322,221.951,221.6937,221.7531,6154.0
2025-02-13 14:00:00,224.19,224.25,224.03,224.25,2893.0,221.8322,221.8916,221.6739,221.8916,2893.0
2025-02-13 14:05:00,224.21,224.34,224.03,224.25,8066.0,221.852,221.9806,221.6739,221.8916,8066.0
2025-02-13 14:10:00,224.25,224.31,224.06,224.13,2621.0,221.8916,221.951,221.7036,221.7729,2621.0
2025-02-13 14:15:00,224.11,224.47,224.11,224.47,10865.0,221.7531,222.1093,221.7531,222.1093,10865.0
2025-02-13 14:20:00,224.46,224.71,224.43,224.58,5818.0,222.0994,222.3468,222.0697,222.2181,5818.0
2025-02-13 14:25:00,224.49,224.55,224.45,224.48,1171.0,222.1291,222.1884,222.0895,222.1192,1171.0
2025-02-13 14:30:00,224.48,224.7,224.43,224.69,4258.0,222.1192,222.3369,222.0697,222.327,4258.0
2025-02-13 14:35:00,224.7,224.82,224.68,224.81,2496.0,222.3369,222.4556,222.3171,222.4457,2496.0
2025-02-13 14:40:00,224.78,224.89,224.75,224.75,6220.0,222.416,222.5249,222.3863,222.3863,6220.0
2025-02-13 14:45:00,224.87,224.87,224.45,224.46,4628.0,222.5051,222.5051,222.0895,222.0994,4628.0
2025-02-13 14:50:00,224.45,224.49,224.33,224.33,4753.0,222.0895,222.1291,221.9708,221.9708,4753.0
2025-02-13 14:55:00,224.45,224.73,224.45,224.62,3419.0,222.0895,222.3665,222.0895,222.2577,3419.0
2025-02-13 15:00:00,224.55,224.79,224.55,224.79,2575.0,222.1884,222.4259,222.1884,222.4259,2575.0
2025-02-13 15:05:00,224.75,224.81,224.63,224.64,7099.0,222.3863,222.4457,222.2676,222.2775,7099.0
2025-02-13 15:10:00,224.65,224.76,224.52,224.76,5289.0,222.2874,222.3962,222.1588,222.3962,5289.0
2025-02-13 15:15:00,224.75,224.87,224.73,224.84,4007.0,222.3863,222.5051,222.3665,222.4754,4007.0
2025-02-13 15:20:00,224.84,224.89,224.74,224.8,6225.0,222.4754,222.5249,222.3764,222.4358,6225.0
2025-02-13 15:25:00,224.76,224.9,224.69,224.89,5917.0,222.3962,222.5348,222.327,222.5249,5917.0
2025-02-13 15:30:00,224.88,224.95,224.81,224.9,19493.0,222.515,222.5842,222.4457,222.5348,19493.0
2025-02-13 15:35:00,224.9,225.07,224.83,225.06,14311.0,222.5348,222.703,222.4655,222.6931,14311.0
2025-02-13 15:40:00,225.08,225.22,225.07,225.16,15133.0,222.7129,222.8514,222.703,222.792,15133.0
2025-02-13 15:45:00,225.16,225.53,225.13,225.53,12708.0,222.792,223.1581,222.7623,223.1581,12708.0
2025-02-13 15:50:00,225.68,225.68,224.88,225.19,28038.0,223.3066,223.3066,222.515,222.8217,28038.0
2025-02-13 15:55:00,225.11,225.33,224.89,225.0,111999.0,222.7426,222.9602,222.5249,222.6337,111999.0
2025-02-14 09:30:00,227.25,227.45,226.18,226.99,31096.0,224.86,225.0579,223.8013,224.6028,31096.0
2025-02-14 09:35:00,226.81,226.82,225.87,226.56,8967.0,224.4247,224.4346,223.4946,224.1773,8967.0
2025-02-14 09:40:00,226.6,226.75,226.28,226.28,6393.0,224.2169,224.3653,223.9002,223.9002,6393.0
2025-02-14 09:45:00,226.28,226.28,225.52,225.52,9458.0,223.9002,223.9002,223.1482,223.1482,9458.0
2025-02-14 09:50:00,225.77,225.98,225.49,225.51,3525.0,223.3956,223.6034,223.1186,223.1383,3525.0
2025-02-14 09:55:00,225.51,225.76,225.23,225.23,7065.0,223.1383,223.3857,222.8613,222.8613,7065.0
2025-02-14 10:00:00,225.25,225.7,225.07,225.68,10408.0,222.8811,223.3263,222.703,223.3066,10408.0
2025-02-14 10:05:00,225.7,226.0,225.54,225.78,3901.0,223.3263,223.6232,223.168,223.4055,3901.0
2025-02-14 10:10:00,225.83,225.98,225.58,225.88,5773.0,223.455,223.6034,223.2076,223.5045,5773.0
2025-02-14 10:15:00,225.88,226.19,225.78,225.96,5806.0,223.5045,223.8112,223.4055,223.5836,5806.0
2025-02-14 10:20:00,226.13,226.15,225.8,225.88,4237.0,223.7518,223.7716,223.4253,223.5045,4237.0
2025-02-14 10:25:00,225.86,226.21,225.86,225.97,3865.0,223.4847,223.831,223.4847,223.5935,3865.0
2025-02-14 10:30:00,226.02,226.35,225.83,226.25,5723.0,223.643,223.9695,223.455,223.8706,5723.0
2025-02-14 10:35:00,226.25,226.35,225.85,226.0,3802.0,223.8706,223.9695,223.4748,223.6232,3802.0
2025-02-14 10:40:00,226.0,226.23,225.89,226.08,5443.0,223.6232,223.8508,223.5143,223.7023,5443.0
2025-02-14 10:45:00,226.14,226.33,226.12,226.3,4024.0,223.7617,223.9497,223.7419,223.92,4024.0
2025-02-14 10:50:00,226.16,226.47,226.11,226.12,11100.0,223.7815,224.0882,223.732,223.7419,11100.0
2025-02-14 10:55:00,226.19,226.19,225.95,226.05,6540.0,223.8112,223.8112,223.5737,223.6727,6540.0
2025-02-14 11:00:00,226.05,226.73,226.02,226.62,9481.0,223.6727,224.3455,223.643,224.2367,9481.0
2025-02-14 11:05:00,226.5,226.7,226.5,226.7,2800.0,224.1179,224.3158,224.1179,224.3158,2800.0
2025-02-14 11:10:00,226.82,226.82,226.57,226.66,12495.0,224.4346,224.4346,224.1872,224.2762,12495.0
2025-02-14 11:15:00,226.52,226.52,225.92,226.09,5586.0,224.1377,224.1377,223.544,223.7122,5586.0
2025-02-14 11:20:00,226.25,226.37,226.13,226.3,3370.0,223.8706,223.9893,223.7518,223.92,3370.0
2025-02-14 11:25:00,226.17,226.29,226.03,226.17,2656.0,223.7914,223.9101,223.6529,223.7914,2656.0
2025-02-14 11:30:00,226.01,226.1,225.92,226.1,3488.0,223.6331,223.7221,223.544,223.7221,3488.0
2025-02-14 11:35:00,225.99,226.15,225.87,226.0,3516.0,223.6133,223.7716,223.4946,223.6232,3516.0
2025-02-14 11:40:00,226.0,226.0,225.76,225.8,3848.0,223.6232,223.6232,223.3857,223.4253,3848.0
2025-02-14 11:45:00,225.81,225.81,225.54,225.54,3515.0,223.4352,223.4352,223.168,223.168,3515.0
2025-02-14 11:50:00,225.53,225.62,225.4,225.4,6775.0,223.1581,223.2472,223.0295,223.0295,6775.0
2025-02-14 11:55:00,225.36,225.73,225.31,225.73,3901.0,222.9899,223.356,222.9404,223.356,3901.0
2025-02-14 12:00:00,225.72,225.75,225.51,225.52,2851.0,223.3461,223.3758,223.1383,223.1482,2851.0
2025-02-14 12:05:00,225.52,225.61,225.45,225.45,2403.0,223.1482,223.2373,223.079,223.079,2403.0
2025-02-14 12:10:00,225.45,225.61,225.42,225.52,2444.0,223.079,223.2373,223.0493,223.1482,2444.0
2025-02-14 12:15:00,225.4,225.69,225.35,225.69,7161.0,223.0295,223.3165,222.98,223.3165,7161.0
2025-02-14 12:20:00,225.68,225.68,225.43,225.48,4474.0,223.3066,223.3066,223.0592,223.1087,4474.0
2025-02-14 12:25:00,225.49,225.71,225.48,225.62,6267.0,223.1186,223.3362,223.1087,223.2472,6267.0
2025-02-14 12:30:00,225.75,225.75,225.49,225.49,5953.0,223.3758,223.3758,223.1186,223.1186,5953.0
2025-02-14 12:35:00,225.52,225.63,225.41,225.53,4956.0,223.1482,223.2571,223.0394,223.1581,4956.0
2025-02-14 12:40:00,225.53,225.83,225.51,225.83,6942.0,223.1581,223.455,223.1383,223.455,6942.0
2025-02-14 12:45:00,225.67,225.89,225.67,225.89,2951.0,223.2967,223.5143,223.2967,223.5143,2951.0
2025-02-14 12:50:00,225.94,225.94,225.72,225.84,4350.0,223.5638,223.5638,223.3461,223.4649,4350.0
2025-02-14 12:55:00,225.7,225.81,225.62,225.72,2006.0,223.3263,223.4352,223.2472,223.3461,2006.0
2025-02-14 13:00:00,225.71,225.73,225.61,225.71,1212.0,223.3362,223.356,223.2373,223.3362,1212.0
2025-02-14 13:05:00,225.71,225.71,225.49,225.49,2750.0,223.3362,223.3362,223.1186,223.1186,2750.0
2025-02-14 13:10:00,225.5,225.58,225.49,225.58,1401.0,223.1284,223.2076,223.1186,223.2076,1401.0
2025-02-14 13:15:00,225.49,225.67,225.37,225.59,6838.0,223.1186,223.2967,222.9998,223.2175,6838.0
2025-02-14 13:20:00,225.56,225.75,225.56,225.75,2177.0,223.1878,223.3758,223.1878,223.3758,2177.0
2025-02-14 13:25:00,225.69,225.81,225.68,225.81,3156.0,223.3165,223.4352,223.3066,223.4352,3156.0
2025-02-14 13:30:00,225.65,225.65,225.48,225.51,4776.0,223.2769,223.2769,223.1087,223.1383,4776.0
2025-02-14 13:35:00,225.55,225.55,225.31,225.44,1411.0,223.1779,223.1779,222.9404,223.0691,1411.0
2025-02-14 13:40:00,225.45,225.57,225.43,225.43,5418.0,223.079,223.1977,223.0592,223.0592,5418.0
2025-02-14 13:45:00,225.51,225.51,225.41,225.46,3088.0,223.1383,223.1383,223.0394,223.0889,3088.0
2025-02-14 13:50:00,225.47,225.6,225.43,225.6,4258.0,223.0988,223.2274,223.0592,223.2274,4258.0
2025-02-14 13:55:00,225.6,225.6,225.47,225.56,4013.0,223.2274,223.2274,223.0988,223.1878,4013.0
2025-02-14 14:00:00,225.61,225.76,225.61,225.76,5015.0,223.2373,223.3857,223.2373,223.3857,5015.0
2025-02-14 14:05:00,225.76,225.81,225.6,225.7,2605.0,223.3857,223.4352,223.2274,223.3263,2605.0
2025-02-14 14:10:00,225.59,225.6,225.36,225.39,3572.0,223.2175,223.2274,222.9899,223.0196,3572.0
2025-02-14 14:15:00,225.27,225.39,225.21,225.21,1014.0,222.9009,223.0196,222.8415,222.8415,1014.0
2025-02-14 14:20:00,225.23,225.27,225.18,225.19,2257.0,222.8613,222.9009,222.8118,222.8217,2257.0
2025-02-14 14:25:00,225.2,225.25,224.88,224.89,12905.0,222.8316,222.8811,222.515,222.5249,12905.0
2025-02-14 14:30:00,224.89,225.02,224.87,224.95,5396.0,222.5249,222.6535,222.5051,222.5842,5396.0
2025-02-14 14:35:00,224.93,225.05,224.93,225.03,5830.0,222.5644,222.6832,222.5644,222.6634,5830.0
2025-02-14 14:40:00,224.96,225.13,224.96,225.06,5147.0,222.5941,222.7623,222.5941,222.6931,5147.0
2025-02-14 14:45:00,225.06,225.18,225.04,225.13,3134.0,222.6931,222.8118,222.6733,222.7623,3134.0
2025-02-14 14:50:00,225.09,225.19,225.0,225.07,20387.0,222.7228,222.8217,222.6337,222.703,20387.0
2025-02-14 14:55:00,225.2,225.58,225.19,225.58,12941.0,222.8316,223.2076,222.8217,223.2076,12941.0
2025-02-14 15:00:00,225.58,225.59,225.45,225.5,4129.0,223.2076,223.2175,223.079,223.1284,4129.0
2025-02-14 15:05:00,225.5,225.59,225.41,225.51,2934.0,223.1284,223.2175,223.0394,223.1383,2934.0
2025-02-14 15:10:00,225.51,225.68,225.46,225.65,7707.0,223.1383,223.3066,223.0889,223.2769,7707.0
2025-02-14 15:15:00,225.65,225.91,225.57,225.91,8417.0,223.2769,223.5341,223.1977,223.5341,8417.0
2025-02-14 15:20:00,225.95,225.95,225.4,225.46,11125.0,223.5737,223.5737,223.0295,223.0889,11125.0
2025-02-14 15:25:00,225.39,225.46,225.06,225.06,3969.0,223.0196,223.0889,222.6931,222.6931,3969.0
2025-02-14 15:30:00,225.14,225.38,225.13,225.17,4963.0,222.7722,223.0097,222.7623,222.8019,4963.0
2025-02-14 15:35:00,225.18,225.26,225.04,225.25,7660.0,222.8118,222.891,222.6733,222.8811,7660.0
2025-02-14 15:40:00,225.2,225.32,224.94,225.08,7893.0,222.8316,222.9503,222.5743,222.7129,7893.0
2025-02-14 15:45:00,225.08,225.15,224.98,225.13,8235.0,222.7129,222.7821,222.6139,222.7623,8235.0
2025-02-14 15:50:00,225.14,225.35,224.91,225.04,19409.0,222.7722,222.98,222.5447,222.6733,19409.0
2025-02-14 15:55:00,225.03,225.09,224.78,224.78,63969.0,222.6634,222.7228,222.416,222.416,63969.0
2025-02-18 09:30:00,223.21,223.72,222.65,222.91,37480.0,220.8625,221.3672,220.3084,220.5657,37480.0
2025-02-18 09:35:00,222.85,222.95,222.12,222.2,16482.0,220.5063,220.6053,219.784,219.8632,16482.0
2025-02-18 09:40:00,222.38,222.64,221.75,221.75,28451.0,220.0413,220.2985,219.4179,219.4179,28451.0
2025-02-18 09:45:00,221.71,223.45,221.71,223.3,11314.0,219.3783,221.1,219.3783,220.9516,11314.0
2025-02-18 09:50:00,223.44,224.0,223.24,223.47,7090.0,221.0901,221.6442,220.8922,221.1198,7090.0
2025-02-18 09:55:00,223.47,223.69,222.63,222.75,7477.0,221.1198,221.3375,220.2886,220.4074,7477.0
2025-02-18 10:00:00,222.88,223.59,222.83,223.47,12208.0,220.536,221.2385,220.4865,221.1198,12208.0
2025-02-18 10:05:00,223.47,223.86,223.29,223.39,7811.0,221.1198,221.5057,220.9417,221.0406,7811.0
2025-02-18 10:10:00,223.56,223.75,222.86,223.0,11400.0,221.2089,221.3969,220.5162,220.6547,11400.0
2025-02-18 10:15:00,223.0,223.67,223.0,223.48,5312.0,220.6547,221.3177,220.6547,221.1297,5312.0
2025-02-18 10:20:00,223.48,223.51,223.1,223.16,9582.0,221.1297,221.1594,220.7537,220.8131,9582.0
2025-02-18 10:25:00,223.12,223.51,222.95,223.51,5567.0,220.7735,221.1594,220.6053,221.1594,5567.0
2025-02-18 10:30:00,223.52,224.32,223.48,223.8,11519.0,221.1693,221.9609,221.1297,221.4463,11519.0
2025-02-18 10:35:00,223.89,224.02,223.54,223.66,4648.0,221.5354,221.664,221.1891,221.3078,4648.0
2025-02-18 10:40:00,223.81,224.1,223.71,223.87,4984.0,221.4562,221.7432,221.3573,221.5156,4984.0
2025-02-18 10:45:00,224.11,224.11,223.61,223.7,2892.0,221.7531,221.7531,221.2583,221.3474,2892.0
2025-02-18 10:50:00,223.76,223.85,223.53,223.58,7884.0,221.4067,221.4958,221.1792,221.2286,7884.0
2025-02-18 10:55:00,223.58,223.78,223.46,223.78,10825.0,221.2286,221.4265,221.1099,221.4265,10825.0
2025-02-18 11:00:00,223.83,224.2,223.71,224.16,4841.0,221.476,221.8421,221.3573,221.8025,4841.0
2025-02-18 11:05:00,223.97,224.37,223.91,224.06,16974.0,221.6145,222.0103,221.5552,221.7036,16974.0
2025-02-18 11:10:00,224.03,224.16,223.93,224.02,5012.0,221.6739,221.8025,221.575,221.664,5012.0
2025-02-18 11:15:00,223.98,224.18,223.94,223.99,6994.0,221.6244,221.8223,221.5849,221.6343,6994.0
2025-02-18 11:20:00,223.98,224.02,223.68,223.74,3579.0,221.6244,221.664,221.3276,221.387,3579.0
2025-02-18 11:25:00,223.81,223.94,223.66,223.77,2703.0,221.4562,221.5849,221.3078,221.4166,2703.0
2025-02-18 11:30:00,223.76,224.06,223.76,223.97,5012.0,221.4067,221.7036,221.4067,221.6145,5012.0
2025-02-18 11:35:00,223.78,223.98,223.63,223.98,4654.0,221.4265,221.6244,221.2781,221.6244,4654.0
2025-02-18 11:40:00,223.62,224.19,223.62,224.18,5224.0,221.2682,221.8322,221.2682,221.8223,5224.0
2025-02-18 11:45:00,224.16,224.16,223.97,224.01,1541.0,221.8025,221.8025,221.6145,221.6541,1541.0
2025-02-18 11:50:00,223.94,224.19,223.89,224.19,28469.0,221.5849,221.8322,221.5354,221.8322,28469.0
2025-02-18 11:55:00,224.07,224.37,224.07,224.36,1424.0,221.7135,222.0103,221.7135,222.0004,1424.0
2025-02-18 12:00:00,224.32,224.32,223.87,223.91,1635.0,221.9609,221.9609,221.5156,221.5552,1635.0
2025-02-18 12:05:00,224.04,224.04,223.82,224.02,3278.0,221.6838,221.6838,221.4661,221.664,3278.0
2025-02-18 12:10:00,223.92,223.99,223.88,223.92,2721.0,221.5651,221.6343,221.5255,221.5651,2721.0
2025-02-18 12:15:00,223.76,223.92,223.76,223.84,3816.0,221.4067,221.5651,221.4067,221.4859,3816.0
2025-02-18 12:20:00,223.84,223.84,223.47,223.76,9194.0,221.4859,221.4859,221.1198,221.4067,9194.0
2025-02-18 12:25:00,223.73,224.07,223.62,224.0,7433.0,221.3771,221.7135,221.2682,221.6442,7433.0
2025-02-18 12:30:00,224.02,224.22,223.87,224.07,8723.0,221.664,221.8619,221.5156,221.7135,8723.0
2025-02-18 12:35:00,224.07,224.08,224.0,224.01,1117.0,221.7135,221.7234,221.6442,221.6541,1117.0
2025-02-18 12:40:00,223.91,224.04,223.91,224.04,1103.0,221.5552,221.6838,221.5552,221.6838,1103.0
2025-02-18 12:45:00,223.98,224.01,223.74,223.84,3971.0,221.6244,221.6541,221.387,221.4859,3971.0
2025-02-18 12:50:00,223.92,224.0,223.79,224.0,2597.0,221.5651,221.6442,221.4364,221.6442,2597.0
2025-02-18 12:55:00,223.9,223.99,223.8,223.84,3562.0,221.5453,221.6343,221.4463,221.4859,3562.0
2025-02-18 13:00:00,223.88,223.99,223.88,223.99,1207.0,221.5255,221.6343,221.5255,221.6343,1207.0
2025-02-18 13:05:00,223.91,223.91,223.81,223.85,3003.0,221.5552,221.5552,221.4562,221.4958,3003.0
2025-02-18 13:10:00,223.87,223.95,223.8,223.95,3480.0,221.5156,221.5948,221.4463,221.5948,3480.0
2025-02-18 13:15:00,223.95,224.05,223.9,223.9,5040.0,221.5948,221.6937,221.5453,221.5453,5040.0
2025-02-18 13:20:00,223.96,224.04,223.75,224.04,5771.0,221.6046,221.6838,221.3969,221.6838,5771.0
2025-02-18 13:25:00,223.99,224.24,223.98,224.06,3880.0,221.6343,221.8817,221.6244,221.7036,3880.0
2025-02-18 13:30:00,224.15,224.24,224.08,224.17,4133.0,221.7926,221.8817,221.7234,221.8124,4133.0
2025-02-18 13:35:00,224.13,224.13,223.95,223.99,1986.0,221.7729,221.7729,221.5948,221.6343,1986.0
2025-02-18 13:40:00,224.02,224.31,224.02,224.25,2049.0,221.664,221.951,221.664,221.8916,2049.0
2025-02-18 13:45:00,224.32,224.39,224.22,224.36,2377.0,221.9609,222.0301,221.8619,222.0004,2377.0
2025-02-18 13:50:00,224.38,224.38,224.17,224.26,9644.0,222.0202,222.0202,221.8124,221.9015,9644.0
2025-02-18 13:55:00,224.18,224.2,224.02,224.18,8858.0,221.8223,221.8421,221.664,221.8223,8858.0
2025-02-18 14:00:00,224.19,224.19,224.1,224.17,1056.0,221.8322,221.8322,221.7432,221.8124,1056.0
2025-02-18 14:05:00,224.14,224.23,223.97,224.23,7527.0,221.7828,221.8718,221.6145,221.8718,7527.0
2025-02-18 14:10:00,224.32,224.38,224.22,224.22,2087.0,221.9609,222.0202,221.8619,221.8619,2087.0
2025-02-18 14:15:00,224.36,224.46,224.26,224.37,2991.0,222.0004,222.0994,221.9015,222.0103,2991.0
2025-02-18 14:20:00,224.37,224.55,224.3,224.49,8085.0,222.0103,222.1884,221.9411,222.1291,8085.0
2025-02-18 14:25:00,224.5,224.5,224.11,224.33,3777.0,222.139,222.139,221.7531,221.9708,3777.0
2025-02-18 14:30:00,224.3,224.33,224.21,224.33,1820.0,221.9411,221.9708,221.852,221.9708,1820.0
2025-02-18 14:35:00,224.27,224.27,224.0,224.06,5627.0,221.9114,221.9114,221.6442,221.7036,5627.0
2025-02-18 14:40:00,223.97,224.22,223.97,224.03,4525.0,221.6145,221.8619,221.6145,221.6739,4525.0
2025-02-18 14:45:00,224.13,224.2,224.05,224.12,5256.0,221.7729,221.8421,221.6937,221.763,5256.0
2025-02-18 14:50:00,224.12,224.32,224.06,224.22,12870.0,221.763,221.9609,221.7036,221.8619,12870.0
2025-02-18 14:55:00,224.36,224.38,224.22,224.27,4257.0,222.0004,222.0202,221.8619,221.9114,4257.0
2025-02-18 15:00:00,224.3,224.31,224.05,224.11,5496.0,221.9411,221.951,221.6937,221.7531,5496.0
2025-02-18 15:05:00,224.11,224.19,224.04,224.19,5322.0,221.7531,221.8322,221.6838,221.8322,5322.0
2025-02-18 15:10:00,224.12,224.34,224.12,224.34,2649.0,221.763,221.9806,221.763,221.9806,2649.0
2025-02-18 15:15:00,224.31,224.51,224.24,224.46,13445.0,221.951,222.1489,221.8817,222.0994,13445.0
2025-02-18 15:20:00,224.46,224.75,224.4,224.7,9701.0,222.0994,222.3863,222.04,222.3369,9701.0
2025-02-18 15:25:00,224.73,224.86,224.7,224.78,6163.0,222.3665,222.4952,222.3369,222.416,6163.0
2025-02-18 15:30:00,224.85,225.06,224.81,225.06,5429.0,222.4853,222.6931,222.4457,222.6931,5429.0
2025-02-18 15:35:00,225.07,225.13,224.94,224.96,15766.0,222.703,222.7623,222.5743,222.5941,15766.0
2025-02-18 15:40:00,224.95,225.0,224.8,224.86,22596.0,222.5842,222.6337,222.4358,222.4952,22596.0
2025-02-18 15:45:00,224.93,225.07,224.85,225.0,8903.0,222.5644,222.703,222.4853,222.6337,8903.0
2025-02-18 15:50:00,225.04,225.15,224.73,224.78,23520.0,222.6733,222.7821,222.3665,222.416,23520.0
2025-02-18 15:55:00,224.78,225.2,224.54,225.15,105091.0,222.416,222.8316,222.1785,222.7821,105091.0
2025-02-19 09:30:00,225.0,225.55,224.5,225.55,13863.0,222.6337,223.1779,222.139,223.1779,13863.0
2025-02-19 09:35:00,225.06,226.28,224.55,226.12,8531.0,222.6931,223.9002,222.1884,223.7419,8531.0
2025-02-19 09:40:00,226.01,226.97,226.0,226.4,5640.0,223.6331,224.583,223.6232,224.019,5640.0
2025-02-19 09:45:00,226.39,226.72,226.08,226.53,8564.0,224.0091,224.3356,223.7023,224.1476,8564.0
2025-02-19 09:50:00,226.58,226.58,226.19,226.31,10492.0,224.1971,224.1971,223.8112,223.9299,10492.0
2025-02-19 09:55:00,226.24,226.43,225.88,226.29,6627.0,223.8607,224.0487,223.5045,223.9101,6627.0
2025-02-19 10:00:00,226.45,226.48,226.3,226.31,500.0,224.0685,224.0981,223.92,223.9299,500.0
2025-02-19 10:05:00,226.46,226.79,226.38,226.79,2060.0,224.0784,224.4049,223.9992,224.4049,2060.0
2025-02-19 10:10:00,226.73,226.73,226.09,226.1,6984.0,224.3455,224.3455,223.7122,223.7221,6984.0
2025-02-19 10:15:00,226.28,226.32,226.19,226.32,2556.0,223.9002,223.9398,223.8112,223.9398,2556.0
2025-02-19 10:20:00,226.32,226.85,226.31,226.85,2571.0,223.9398,224.4643,223.9299,224.4643,2571.0
2025-02-19 10:25:00,226.73,226.83,226.48,226.48,2166.0,224.3455,224.4445,224.0981,224.0981,2166.0
2025-02-19 10:30:00,226.58,226.87,226.41,226.68,12585.0,224.1971,224.484,224.0289,224.296,12585.0
2025-02-19 10:35:00,226.68,226.68,226.26,226.27,4156.0,224.296,224.296,223.8805,223.8904,4156.0
2025-02-19 10:40:00,226.37,226.5,226.13,226.44,6679.0,223.9893,224.1179,223.7518,224.0586,6679.0
2025-02-19 10:45:00,226.3,226.38,226.06,226.38,2133.0,223.92,223.9992,223.6826,223.9992,2133.0
2025-02-19 10:50:00,226.31,226.51,226.09,226.27,5650.0,223.9299,224.1278,223.7122,223.8904,5650.0
2025-02-19 10:55:00,226.27,226.53,226.24,226.4,3624.0,223.8904,224.1476,223.8607,224.019,3624.0
2025-02-19 11:00:00,226.28,226.28,226.1,226.11,2393.0,223.9002,223.9002,223.7221,223.732,2393.0
2025-02-19 11:05:00,226.22,226.38,226.18,226.18,2986.0,223.8409,223.9992,223.8013,223.8013,2986.0
2025-02-19 11:10:00,226.19,226.52,226.19,226.45,12909.0,223.8112,224.1377,223.8112,224.0685,12909.0
2025-02-19 11:15:00,226.54,226.67,226.41,226.41,3241.0,224.1575,224.2861,224.0289,224.0289,3241.0
2025-02-19 11:20:00,226.44,226.61,226.43,226.59,2352.0,224.0586,224.2268,224.0487,224.207,2352.0
2025-02-19 11:25:00,226.59,226.72,226.59,226.7,1896.0,224.207,224.3356,224.207,224.3158,1896.0
2025-02-19 11:30:00,226.7,226.7,226.5,226.61,4122.0,224.3158,224.3158,224.1179,224.2268,4122.0
2025-02-19 11:35:00,226.64,226.74,226.43,226.48,5810.0,224.2565,224.3554,224.0487,224.0981,5810.0
2025-02-19 11:40:00,226.6,226.68,226.58,226.6,714.0,224.2169,224.296,224.1971,224.2169,714.0
2025-02-19 11:45:00,226.73,226.74,226.55,226.55,2546.0,224.3455,224.3554,224.1674,224.1674,2546.0
2025-02-19 11:50:00,226.44,226.55,226.34,226.4,3436.0,224.0586,224.1674,223.9596,224.019,3436.0
2025-02-19 11:55:00,226.41,226.48,226.17,226.35,10152.0,224.0289,224.0981,223.7914,223.9695,10152.0
2025-02-19 12:00:00,226.19,226.39,226.07,226.08,10666.0,223.8112,224.0091,223.6925,223.7023,10666.0
2025-02-19 12:05:00,226.08,226.13,225.96,225.96,1630.0,223.7023,223.7518,223.5836,223.5836,1630.0
2025-02-19 12:10:00,225.96,226.19,225.91,226.07,1550.0,223.5836,223.8112,223.5341,223.6925,1550.0
2025-02-19 12:15:00,225.96,226.06,225.87,225.99,3077.0,223.5836,223.6826,223.4946,223.6133,3077.0
2025-02-19 12:20:00,225.88,225.88,225.69,225.78,4331.0,223.5045,223.5045,223.3165,223.4055,4331.0
2025-02-19 12:25:00,225.75,225.95,225.68,225.86,10543.0,223.3758,223.5737,223.3066,223.4847,10543.0
2025-02-19 12:30:00,225.8,225.85,225.68,225.77,1626.0,223.4253,223.4748,223.3066,223.3956,1626.0
2025-02-19 12:35:00,225.77,225.83,225.76,225.83,700.0,223.3956,223.455,223.3857,223.455,700.0
2025-02-19 12:40:00,225.84,225.84,225.73,225.79,1244.0,223.4649,223.4649,223.356,223.4154,1244.0
2025-02-19 12:45:00,225.79,225.91,225.58,225.66,3546.0,223.4154,223.5341,223.2076,223.2868,3546.0
2025-02-19 12:50:00,225.65,225.75,225.55,225.65,5433.0,223.2769,223.3758,223.1779,223.2769,5433.0
2025-02-19 12:55:00,225.65,225.72,225.56,225.65,2091.0,223.2769,223.3461,223.1878,223.2769,2091.0
2025-02-19 13:00:00,225.65,225.78,225.62,225.62,2251.0,223.2769,223.4055,223.2472,223.2472,2251.0
2025-02-19 13:05:00,225.69,225.9,225.64,225.9,3584.0,223.3165,223.5242,223.267,223.5242,3584.0
2025-02-19 13:10:00,225.86,225.92,225.71,225.81,2860.0,223.4847,223.544,223.3362,223.4352,2860.0
2025-02-19 13:15:00,225.81,226.03,225.8,226.03,2835.0,223.4352,223.6529,223.4253,223.6529,2835.0
2025-02-19 13:20:00,226.0,226.2,226.0,226.16,2546.0,223.6232,223.8211,223.6232,223.7815,2546.0
2025-02-19 13:25:00,226.09,226.28,226.09,226.26,2007.0,223.7122,223.9002,223.7122,223.8805,2007.0
2025-02-19 13:30:00,226.25,226.51,226.25,226.5,2618.0,223.8706,224.1278,223.8706,224.1179,2618.0
2025-02-19 13:35:00,226.55,226.57,226.51,226.53,1921.0,224.1674,224.1872,224.1278,224.1476,1921.0
2025-02-19 13:40:00,226.51,226.53,226.49,226.53,600.0,224.1278,224.1476,224.108,224.1476,600.0
2025-02-19 13:45:00,226.45,226.49,226.25,226.28,5498.0,224.0685,224.108,223.8706,223.9002,5498.0
2025-02-19 13:50:00,226.32,226.33,226.21,226.32,815.0,223.9398,223.9497,223.831,223.9398,815.0
2025-02-19 13:55:00,226.31,226.42,226.16,226.16,3282.0,223.9299,224.0388,223.7815,223.7815,3282.0
2025-02-19 14:00:00,226.09,226.18,226.09,226.09,890.0,223.7122,223.8013,223.7122,223.7122,890.0
2025-02-19 14:05:00,226.13,226.17,226.13,226.15,701.0,223.7518,223.7914,223.7518,223.7716,701.0
2025-02-19 14:10:00,226.15,226.36,226.14,226.36,2511.0,223.7716,223.9794,223.7617,223.9794,2511.0
2025-02-19 14:15:00,226.4,226.68,226.39,226.68,1577.0,224.019,224.296,224.0091,224.296,1577.0
2025-02-19 14:20:00,226.64,226.82,226.58,226.61,9171.0,224.2565,224.4346,224.1971,224.2268,9171.0
2025-02-19 14:25:00,226.64,226.68,226.6,226.68,700.0,224.2565,224.296,224.2169,224.296,700.0
2025-02-19 14:30:00,226.77,226.85,226.64,226.81,4576.0,224.3851,224.4643,224.2565,224.4247,4576.0
2025-02-19 14:35:00,226.81,226.81,226.61,226.7,3824.0,224.4247,224.4247,224.2268,224.3158,3824.0
2025-02-19 14:40:00,226.61,226.71,226.47,226.7,6394.0,224.2268,224.3257,224.0882,224.3158,6394.0
2025-02-19 14:45:00,226.65,226.8,226.59,226.75,2224.0,224.2664,224.4148,224.207,224.3653,2224.0
2025-02-19 14:50:00,226.76,226.83,226.67,226.72,3047.0,224.3752,224.4445,224.2861,224.3356,3047.0
2025-02-19 14:55:00,226.72,226.82,226.64,226.82,2163.0,224.3356,224.4346,224.2565,224.4346,2163.0
2025-02-19 15:00:00,226.85,226.88,226.66,226.79,3543.0,224.4643,224.4939,224.2762,224.4049,3543.0
2025-02-19 15:05:00,226.82,226.88,226.72,226.88,2104.0,224.4346,224.4939,224.3356,224.4939,2104.0
2025-02-19 15:10:00,226.87,226.99,226.87,226.95,1821.0,224.484,224.6028,224.484,224.5632,1821.0
2025-02-19 15:15:00,226.95,227.27,226.87,227.11,7149.0,224.5632,224.8798,224.484,224.7215,7149.0
2025-02-19 15:20:00,227.16,227.37,227.16,227.36,6056.0,224.771,224.9788,224.771,224.9689,6056.0
2025-02-19 15:25:00,227.29,227.72,227.28,227.72,4279.0,224.8996,225.3251,224.8897,225.3251,4279.0
2025-02-19 15:30:00,227.68,228.12,227.68,228.04,6911.0,225.2855,225.7209,225.2855,225.6417,6911.0
2025-02-19 15:35:00,228.07,228.26,227.8,227.82,10410.0,225.6714,225.8594,225.4043,225.4241,10410.0
2025-02-19 15:40:00,227.86,227.86,227.51,227.74,24248.0,225.4636,225.4636,225.1173,225.3449,24248.0
2025-02-19 15:45:00,227.68,227.85,227.68,227.85,23256.0,225.2855,225.4537,225.2855,225.4537,23256.0
2025-02-19 15:50:00,227.87,228.13,227.21,227.52,22073.0,225.4735,225.7308,224.8205,225.1272,22073.0
2025-02-19 15:55:00,227.41,227.67,227.32,227.63,49347.0,225.0184,225.2756,224.9293,225.236,49347.0
2025-02-20 09:30:00,227.74,228.31,226.95,227.38,17258.0,225.3449,225.9089,224.5632,224.9887,17258.0
2025-02-20 09:35:00,227.38,227.38,227.2,227.29,850.0,224.9887,224.9887,224.8106,224.8996,850.0
2025-02-20 09:40:00,227.18,227.36,226.74,226.74,15809.0,224.7908,224.9689,224.3554,224.3554,15809.0
2025-02-20 09:45:00,226.86,227.52,226.86,227.52,19141.0,224.4741,225.1272,224.4741,225.1272,19141.0
2025-02-20 09:50:00,227.42,227.85,227.23,227.65,8279.0,225.0283,225.4537,224.8403,225.2558,8279.0
2025-02-20 09:55:00,227.4,227.74,227.39,227.51,2500.0,225.0085,225.3449,224.9986,225.1173,2500.0
2025-02-20 10:00:00,227.64,228.1,227.07,227.14,5397.0,225.2459,225.7011,224.6819,224.7512,5397.0
2025-02-20 10:05:00,227.11,227.13,226.6,226.85,9431.0,224.7215,224.7413,224.2169,224.4643,9431.0
2025-02-20 10:10:00,226.84,227.14,226.63,227.08,6242.0,224.4544,224.7512,224.2466,224.6918,6242.0
2025-02-20 10:15:00,227.13,227.24,226.98,227.2,22896.0,224.7413,224.8501,224.5929,224.8106,22896.0
2025-02-20 10:20:00,227.14,227.14,226.6,226.6,7493.0,224.7512,224.7512,224.2169,224.2169,7493.0
2025-02-20 10:25:00,226.68,226.86,226.44,226.68,9485.0,224.296,224.4741,224.0586,224.296,9485.0
2025-02-20 10:30:00,226.72,227.12,226.72,227.06,12045.0,224.3356,224.7314,224.3356,224.672,12045.0
2025-02-20 10:35:00,226.71,227.05,226.56,227.05,8874.0,224.3257,224.6621,224.1773,224.6621,8874.0
2025-02-20 10:40:00,226.93,227.09,226.82,227.08,4650.0,224.5434,224.7017,224.4346,224.6918,4650.0
2025-02-20 10:45:00,227.07,227.54,226.93,227.54,6766.0,224.6819,225.147,224.5434,225.147,6766.0
2025-02-20 10:50:00,227.59,227.61,227.22,227.22,1946.0,225.1965,225.2163,224.8304,224.8304,1946.0
2025-02-20 10:55:00,227.27,227.69,227.14,227.54,10554.0,224.8798,225.2954,224.7512,225.147,10554.0
2025-02-20 11:00:00,227.55,227.68,227.5,227.6,3831.0,225.1569,225.2855,225.1074,225.2064,3831.0
2025-02-20 11:05:00,227.59,227.88,227.41,227.82,3624.0,225.1965,225.4834,225.0184,225.4241,3624.0
2025-02-20 11:10:00,227.87,227.92,227.52,227.69,5410.0,225.4735,225.523,225.1272,225.2954,5410.0
2025-02-20 11:15:00,227.6,227.72,227.41,227.58,3890.0,225.2064,225.3251,225.0184,225.1866,3890.0
2025-02-20 11:20:00,227.56,227.63,227.51,227.56,2801.0,225.1668,225.236,225.1173,225.1668,2801.0
2025-02-20 11:25:00,227.48,227.56,227.26,227.37,7000.0,225.0876,225.1668,224.8699,224.9788,7000.0
2025-02-20 11:30:00,227.2,227.36,227.07,227.13,3383.0,224.8106,224.9689,224.6819,224.7413,3383.0
2025-02-20 11:35:00,227.06,227.08,226.84,227.02,6207.0,224.672,224.6918,224.4544,224.6325,6207.0
2025-02-20 11:40:00,226.96,227.04,226.76,226.87,5721.0,224.5731,224.6523,224.3752,224.484,5721.0
2025-02-20 11:45:00,226.92,226.93,226.71,226.71,2959.0,224.5335,224.5434,224.3257,224.3257,2959.0
2025-02-20 11:50:00,226.71,226.74,226.55,226.55,3200.0,224.3257,224.3554,224.1674,224.1674,3200.0
2025-02-20 11:55:00,226.67,226.73,226.6,226.66,2466.0,224.2861,224.3455,224.2169,224.2762,2466.0
2025-02-20 12:00:00,226.59,226.73,226.44,226.73,10448.0,224.207,224.3455,224.0586,224.3455,10448.0
2025-02-20 12:05:00,226.64,226.66,226.54,226.61,4307.0,224.2565,224.2762,224.1575,224.2268,4307.0
2025-02-20 12:10:00,226.57,226.65,226.4,226.4,4263.0,224.1872,224.2664,224.019,224.019,4263.0
2025-02-20 12:15:00,226.36,226.61,226.35,226.59,6928.0,223.9794,224.2268,223.9695,224.207,6928.0
2025-02-20 12:20:00,226.47,226.52,226.32,226.45,4267.0,224.0882,224.1377,223.9398,224.0685,4267.0
2025-02-20 12:25:00,226.38,226.44,226.35,226.43,2610.0,223.9992,224.0586,223.9695,224.0487,2610.0
2025-02-20 12:30:00,226.46,226.52,226.44,226.52,1852.0,224.0784,224.1377,224.0586,224.1377,1852.0
2025-02-20 12:35:00,226.47,226.59,226.28,226.31,4483.0,224.0882,224.207,223.9002,223.9299,4483.0
2025-02-20 12:40:00,226.31,226.36,226.2,226.29,5651.0,223.9299,223.9794,223.8211,223.9101,5651.0
2025-02-20 12:45:00,226.35,226.38,226.1,226.1,2375.0,223.9695,223.9992,223.7221,223.7221,2375.0
2025-02-20 12:50:00,226.13,226.15,226.0,226.04,2325.0,223.7518,223.7716,223.6232,223.6628,2325.0
2025-02-20 12:55:00,226.13,226.21,226.0,226.21,6770.0,223.7518,223.831,223.6232,223.831,6770.0
2025-02-20 13:00:00,226.2,226.22,225.96,225.96,3307.0,223.8211,223.8409,223.5836,223.5836,3307.0
2025-02-20 13:05:00,226.0,226.1,225.97,226.04,4966.0,223.6232,223.7221,223.5935,223.6628,4966.0
2025-02-20 13:10:00,226.1,226.3,226.07,226.26,2823.0,223.7221,223.92,223.6925,223.8805,2823.0
2025-02-20 13:15:00,226.23,226.26,226.06,226.25,4239.0,223.8508,223.8805,223.6826,223.8706,4239.0
2025-02-20 13:20:00,226.25,226.4,226.21,226.4,4226.0,223.8706,224.019,223.831,224.019,4226.0
2025-02-20 13:25:00,226.37,226.43,226.31,226.37,2651.0,223.9893,224.0487,223.9299,223.9893,2651.0
2025-02-20 13:30:00,226.37,226.42,226.24,226.42,4000.0,223.9893,224.0388,223.8607,224.0388,4000.0
2025-02-20 13:35:00,226.53,226.53,226.34,226.46,2355.0,224.1476,224.1476,223.9596,224.0784,2355.0
2025-02-20 13:40:00,226.48,226.8,226.47,226.74,2611.0,224.0981,224.4148,224.0882,224.3554,2611.0
2025-02-20 13:45:00,226.81,226.81,226.46,226.56,5378.0,224.4247,224.4247,224.0784,224.1773,5378.0
2025-02-20 13:50:00,226.52,226.52,226.45,226.45,1742.0,224.1377,224.1377,224.0685,224.0685,1742.0
2025-02-20 13:55:00,226.5,226.52,226.44,226.46,2653.0,224.1179,224.1377,224.0586,224.0784,2653.0
2025-02-20 14:00:00,226.44,226.51,226.43,226.47,3804.0,224.0586,224.1278,224.0487,224.0882,3804.0
2025-02-20 14:05:00,226.49,226.76,226.46,226.73,3418.0,224.108,224.3752,224.0784,224.3455,3418.0
2025-02-20 14:10:00,226.67,226.82,226.66,226.8,7269.0,224.2861,224.4346,224.2762,224.4148,7269.0
2025-02-20 14:15:00,226.7,226.75,226.52,226.59,8777.0,224.3158,224.3653,224.1377,224.207,8777.0
2025-02-20 14:20:00,226.59,226.98,226.49,226.92,37991.0,224.207,224.5929,224.108,224.5335,37991.0
2025-02-20 14:25:00,226.92,227.01,226.71,226.79,3841.0,224.5335,224.6226,224.3257,224.4049,3841.0
2025-02-20 14:30:00,226.69,227.04,226.69,227.04,8860.0,224.3059,224.6523,224.3059,224.6523,8860.0
2025-02-20 14:35:00,226.91,227.23,226.9,227.23,5893.0,224.5236,224.8403,224.5137,224.8403,5893.0
2025-02-20 14:40:00,227.14,227.45,227.09,227.29,3662.0,224.7512,225.0579,224.7017,224.8996,3662.0
2025-02-20 14:45:00,227.34,227.52,227.28,227.52,4422.0,224.9491,225.1272,224.8897,225.1272,4422.0
2025-02-20 14:50:00,227.52,227.65,227.39,227.63,5307.0,225.1272,225.2558,224.9986,225.236,5307.0
2025-02-20 14:55:00,227.65,227.84,227.65,227.77,5100.0,225.2558,225.4438,225.2558,225.3746,5100.0
2025-02-20 15:00:00,227.77,227.77,227.55,227.56,5124.0,225.3746,225.3746,225.1569,225.1668,5124.0
2025-02-20 15:05:00,227.6,227.66,227.55,227.64,4087.0,225.2064,225.2657,225.1569,225.2459,4087.0
2025-02-20 15:10:00,227.62,227.68,227.53,227.66,8813.0,225.2262,225.2855,225.1371,225.2657,8813.0
2025-02-20 15:15:00,227.74,227.76,227.49,227.5,4065.0,225.3449,225.3647,225.0975,225.1074,4065.0
2025-02-20 15:20:00,227.56,227.68,227.5,227.6,5980.0,225.1668,225.2855,225.1074,225.2064,5980.0
2025-02-20 15:25:00,227.65,227.71,227.58,227.66,6436.0,225.2558,225.3152,225.1866,225.2657,6436.0
2025-02-20 15:30:00,227.69,227.87,227.68,227.84,9581.0,225.2954,225.4735,225.2855,225.4438,9581.0
2025-02-20 15:35:00,227.83,227.94,227.79,227.91,6850.0,225.4339,225.5428,225.3944,225.5131,6850.0
2025-02-20 15:40:00,227.94,228.07,227.86,227.91,12868.0,225.5428,225.6714,225.4636,225.5131,12868.0
2025-02-20 15:45:00,227.87,228.19,227.87,227.98,13461.0,225.4735,225.7902,225.4735,225.5824,13461.0
2025-02-20 15:50:00,228.05,228.3,227.92,228.22,16810.0,225.6516,225.899,225.523,225.8198,16810.0
2025-02-20 15:55:00,228.22,228.24,227.76,228.07,66829.0,225.8198,225.8396,225.3647,225.6714,66829.0
2025-02-21 09:30:00,226.47,227.98,226.11,226.11,48658.0,224.0882,225.5824,223.732,223.732,48658.0
2025-02-21 09:35:00,226.5,227.64,226.49,227.64,4110.0,224.1179,225.2459,224.108,225.2459,4110.0
2025-02-21 09:40:00,227.64,227.95,227.22,227.27,2495.0,225.2459,225.5527,224.8304,224.8798,2495.0
2025-02-21 09:45:00,227.43,227.48,227.12,227.48,3543.0,225.0382,225.0876,224.7314,225.0876,3543.0
2025-02-21 09:50:00,227.2,227.56,226.96,227.25,3452.0,224.8106,225.1668,224.5731,224.86,3452.0
2025-02-21 09:55:00,227.0,227.68,227.0,227.68,3023.0,224.6127,225.2855,224.6127,225.2855,3023.0
2025-02-21 10:00:00,227.49,227.8,227.1,227.67,5320.0,225.0975,225.4043,224.7116,225.2756,5320.0
2025-02-21 10:05:00,227.67,228.01,227.65,228.01,6788.0,225.2756,225.6121,225.2558,225.6121,6788.0
2025-02-21 10:10:00,228.0,228.43,227.87,228.24,1962.0,225.6022,226.0276,225.4735,225.8396,1962.0
2025-02-21 10:15:00,228.34,228.81,228.33,228.81,6236.0,225.9386,226.4036,225.9287,226.4036,6236.0
2025-02-21 10:20:00,228.82,229.15,228.72,229.02,9650.0,226.4135,226.7401,226.3146,226.6114,9650.0
2025-02-21 10:25:00,228.97,229.13,228.78,229.13,7706.0,226.562,226.7203,226.374,226.7203,7706.0
2025-02-21 10:30:00,229.02,229.24,228.97,229.08,4037.0,226.6114,226.8291,226.562,226.6708,4037.0
2025-02-21 10:35:00,228.99,229.24,228.98,229.04,6561.0,226.5817,226.8291,226.5719,226.6312,6561.0
2025-02-21 10:40:00,229.22,229.47,229.09,229.47,8170.0,226.8093,227.0567,226.6807,227.0567,8170.0
2025-02-21 10:45:00,229.59,229.59,229.23,229.3,4949.0,227.1754,227.1754,226.8192,226.8885,4949.0
2025-02-21 10:50:00,229.39,229.39,229.12,229.21,5654.0,226.9775,226.9775,226.7104,226.7994,5654.0
2025-02-21 10:55:00,229.21,229.4,229.05,229.07,9047.0,226.7994,226.9874,226.6411,226.6609,9047.0
2025-02-21 11:00:00,229.18,229.23,228.48,228.48,7411.0,226.7697,226.8192,226.0771,226.0771,7411.0
2025-02-21 11:05:00,228.59,228.67,228.29,228.39,3900.0,226.186,226.2651,225.8891,225.9881,3900.0
2025-02-21 11:10:00,228.29,228.57,228.23,228.46,2300.0,225.8891,226.1662,225.8297,226.0573,2300.0
2025-02-21 11:15:00,228.56,228.57,228.31,228.45,3576.0,226.1563,226.1662,225.9089,226.0474,3576.0
2025-02-21 11:20:00,228.52,228.6,228.04,228.12,6429.0,226.1167,226.1958,225.6417,225.7209,6429.0
2025-02-21 11:25:00,228.12,228.3,228.04,228.22,6713.0,225.7209,225.899,225.6417,225.8198,6713.0
2025-02-21 11:30:00,228.18,228.41,228.16,228.2,4944.0,225.7803,226.0078,225.7605,225.8001,4944.0
2025-02-21 11:35:00,228.31,228.41,228.18,228.23,5096.0,225.9089,226.0078,225.7803,225.8297,5096.0
2025-02-21 11:40:00,228.32,228.32,228.02,228.08,3581.0,225.9188,225.9188,225.6219,225.6813,3581.0
2025-02-21 11:45:00,227.94,228.05,227.73,227.73,3759.0,225.5428,225.6516,225.335,225.335,3759.0
2025-02-21 11:50:00,227.87,227.87,227.47,227.49,5509.0,225.4735,225.4735,225.0777,225.0975,5509.0
2025-02-21 11:55:00,227.61,227.75,227.44,227.71,4687.0,225.2163,225.3548,225.048,225.3152,4687.0
2025-02-21 12:00:00,227.77,227.86,227.64,227.85,3946.0,225.3746,225.4636,225.2459,225.4537,3946.0
2025-02-21 12:05:00,227.94,227.94,227.83,227.83,3244.0,225.5428,225.5428,225.4339,225.4339,3244.0
2025-02-21 12:10:00,227.86,228.18,227.79,228.04,4353.0,225.4636,225.7803,225.3944,225.6417,4353.0
2025-02-21 12:15:00,227.98,228.13,227.91,227.96,9400.0,225.5824,225.7308,225.5131,225.5626,9400.0
2025-02-21 12:20:00,227.94,228.05,227.75,227.84,2730.0,225.5428,225.6516,225.3548,225.4438,2730.0
2025-02-21 12:25:00,227.86,227.96,227.78,227.89,4127.0,225.4636,225.5626,225.3845,225.4933,4127.0
2025-02-21 12:30:00,227.89,227.99,227.73,227.86,7140.0,225.4933,225.5923,225.335,225.4636,7140.0
2025-02-21 12:35:00,227.83,227.83,227.51,227.51,2330.0,225.4339,225.4339,225.1173,225.1173,2330.0
2025-02-21 12:40:00,227.62,227.62,227.44,227.59,2435.0,225.2262,225.2262,225.048,225.1965,2435.0
2025-02-21 12:45:00,227.58,227.75,227.55,227.69,1798.0,225.1866,225.3548,225.1569,225.2954,1798.0
2025-02-21 12:50:00,227.69,227.78,227.31,227.41,7038.0,225.2954,225.3845,224.9194,225.0184,7038.0
2025-02-21 12:55:00,227.41,227.77,227.28,227.73,4427.0,225.0184,225.3746,224.8897,225.335,4427.0
2025-02-21 13:00:00,227.69,227.9,227.61,227.84,4189.0,225.2954,225.5032,225.2163,225.4438,4189.0
2025-02-21 13:05:00,227.84,228.0,227.83,227.88,5444.0,225.4438,225.6022,225.4339,225.4834,5444.0
2025-02-21 13:10:00,227.96,228.19,227.89,228.13,7239.0,225.5626,225.7902,225.4933,225.7308,7239.0
2025-02-21 13:15:00,228.09,228.11,227.8,227.93,19033.0,225.6912,225.711,225.4043,225.5329,19033.0
2025-02-21 13:20:00,227.94,227.94,227.67,227.9,2520.0,225.5428,225.5428,225.2756,225.5032,2520.0
2025-02-21 13:25:00,227.92,227.92,227.56,227.59,3162.0,225.523,225.523,225.1668,225.1965,3162.0
2025-02-21 13:30:00,227.6,227.6,227.14,227.39,1959.0,225.2064,225.2064,224.7512,224.9986,1959.0
2025-02-21 13:35:00,227.47,227.69,227.39,227.67,18032.0,225.0777,225.2954,224.9986,225.2756,18032.0
2025-02-21 13:40:00,227.74,227.75,227.42,227.42,14454.0,225.3449,225.3548,225.0283,225.0283,14454.0
2025-02-21 13:45:00,227.3,227.36,227.19,227.28,4642.0,224.9095,224.9689,224.8007,224.8897,4642.0
2025-02-21 13:50:00,227.37,227.44,227.15,227.2,4153.0,224.9788,225.048,224.7611,224.8106,4153.0
2025-02-21 13:55:00,227.2,227.2,227.01,227.08,2691.0,224.8106,224.8106,224.6226,224.6918,2691.0
2025-02-21 14:00:00,227.09,227.15,226.98,227.03,4069.0,224.7017,224.7611,224.5929,224.6424,4069.0
2025-02-21 14:05:00,227.03,227.16,226.96,227.09,7459.0,224.6424,224.771,224.5731,224.7017,7459.0
2025-02-21 14:10:00,227.17,227.26,227.09,227.26,4357.0,224.7809,224.8699,224.7017,224.8699,4357.0
2025-02-21 14:15:00,227.24,227.24,227.02,227.18,3851.0,224.8501,224.8501,224.6325,224.7908,3851.0
2025-02-21 14:20:00,227.26,227.26,226.81,226.93,3362.0,224.8699,224.8699,224.4247,224.5434,3362.0
2025-02-21 14:25:00,226.83,227.05,226.8,226.99,3988.0,224.4445,224.6621,224.4148,224.6028,3988.0
2025-02-21 14:30:00,226.99,227.2,226.91,227.03,3846.0,224.6028,224.8106,224.5236,224.6424,3846.0
2025-02-21 14:35:00,227.01,227.28,227.01,227.22,3353.0,224.6226,224.8897,224.6226,224.8304,3353.0
2025-02-21 14:40:00,227.23,227.27,227.01,227.11,5799.0,224.8403,224.8798,224.6226,224.7215,5799.0
2025-02-21 14:45:00,227.06,227.11,226.84,226.96,15584.0,224.672,224.7215,224.4544,224.5731,15584.0
2025-02-21 14:50:00,226.98,227.06,226.89,226.96,5472.0,224.5929,224.672,224.5038,224.5731,5472.0
2025-02-21 14:55:00,226.95,227.33,226.91,227.18,12830.0,224.5632,224.9392,224.5236,224.7908,12830.0
2025-02-21 15:00:00,227.11,227.26,227.04,227.22,3715.0,224.7215,224.8699,224.6523,224.8304,3715.0
2025-02-21 15:05:00,227.35,227.77,227.28,227.62,13970.0,224.959,225.3746,224.8897,225.2262,13970.0
2025-02-21 15:10:00,227.53,227.53,227.09,227.36,6553.0,225.1371,225.1371,224.7017,224.9689,6553.0
2025-02-21 15:15:00,227.36,227.65,227.24,227.24,17989.0,224.9689,225.2558,224.8501,224.8501,17989.0
2025-02-21 15:20:00,227.2,227.21,226.86,227.05,33893.0,224.8106,224.8205,224.4741,224.6621,33893.0
2025-02-21 15:25:00,227.05,227.35,226.98,227.27,30604.0,224.6621,224.959,224.5929,224.8798,30604.0
2025-02-21 15:30:00,227.27,227.4,227.1,227.16,6245.0,224.8798,225.0085,224.7116,224.771,6245.0
2025-02-21 15:35:00,227.2,227.45,227.19,227.38,11963.0,224.8106,225.0579,224.8007,224.9887,11963.0
2025-02-21 15:40:00,227.47,227.71,227.37,227.66,12535.0,225.0777,225.3152,224.9788,225.2657,12535.0
2025-02-21 15:45:00,227.64,227.64,227.39,227.5,8931.0,225.2459,225.2459,224.9986,225.1074,8931.0
2025-02-21 15:50:00,227.54,227.78,227.19,227.28,15894.0,225.147,225.3845,224.8007,224.8897,15894.0
2025-02-21 15:55:00,227.35,227.62,227.32,227.45,66622.0,224.959,225.2262,224.9293,225.0579,66622.0
2025-02-24 09:30:00,227.09,228.13,227.0,227.1,25873.0,224.7017,225.7308,224.6127,224.7116,25873.0
2025-02-24 09:35:00,227.08,227.38,226.8,226.81,970.0,224.6918,224.9887,224.4148,224.4247,970.0
2025-02-24 09:40:00,227.11,227.59,227.1,227.44,3659.0,224.7215,225.1965,224.7116,225.048,3659.0
2025-02-24 09:45:00,227.57,227.57,227.22,227.44,5436.0,225.1767,225.1767,224.8304,225.048,5436.0
2025-02-24 09:50:00,227.44,228.53,227.39,228.19,19365.0,225.048,226.1266,224.9986,225.7902,19365.0
2025-02-24 09:55:00,228.18,228.66,228.08,228.66,9625.0,225.7803,226.2552,225.6813,226.2552,9625.0
2025-02-24 10:00:00,228.66,228.97,228.54,228.97,2918.0,226.2552,226.562,226.1365,226.562,2918.0
2025-02-24 10:05:00,229.13,230.94,228.96,230.26,22402.0,226.7203,228.5112,226.5521,227.8384,22402.0
2025-02-24 10:10:00,230.34,230.35,229.25,229.25,6720.0,227.9175,227.9274,226.839,226.839,6720.0
2025-02-24 10:15:00,229.11,229.46,229.03,229.38,6471.0,226.7005,227.0468,226.6213,226.9676,6471.0
2025-02-24 10:20:00,229.26,230.16,229.2,229.76,11130.0,226.8489,227.7394,226.7895,227.3436,11130.0
2025-02-24 10:25:00,229.96,230.57,229.76,230.44,7997.0,227.5415,228.1451,227.3436,228.0165,7997.0
2025-02-24 10:30:00,230.44,230.44,230.03,230.23,4794.0,228.0165,228.0165,227.6108,227.8087,4794.0
2025-02-24 10:35:00,230.48,230.64,230.19,230.5,10741.0,228.0561,228.2144,227.7691,228.0759,10741.0
2025-02-24 10:40:00,230.5,230.87,230.27,230.71,3454.0,228.0759,228.442,227.8483,228.2837,3454.0
2025-02-24 10:45:00,230.71,231.31,230.69,231.24,11850.0,228.2837,228.8773,228.2639,228.8081,11850.0
2025-02-24 10:50:00,231.24,231.69,231.1,231.5,16593.0,228.8081,229.2533,228.6696,229.0653,16593.0
2025-02-24 10:55:00,231.5,231.77,231.35,231.69,15708.0,229.0653,229.3325,228.9169,229.2533,15708.0
2025-02-24 11:00:00,231.7,231.87,231.36,231.5,8992.0,229.2632,229.4315,228.9268,229.0653,8992.0
2025-02-24 11:05:00,231.47,231.67,230.84,230.91,8968.0,229.0357,229.2336,228.4123,228.4816,8968.0
2025-02-24 11:10:00,230.74,231.08,230.58,231.05,10068.0,228.3133,228.6498,228.155,228.6201,10068.0
2025-02-24 11:15:00,231.17,231.36,230.84,230.9,14518.0,228.7388,228.9268,228.4123,228.4717,14518.0
2025-02-24 11:20:00,230.91,231.42,230.91,231.26,9679.0,228.4816,228.9862,228.4816,228.8279,9679.0
2025-02-24 11:25:00,231.24,231.24,230.84,230.89,7433.0,228.8081,228.8081,228.4123,228.4618,7433.0
2025-02-24 11:30:00,230.84,231.16,230.67,230.75,4417.0,228.4123,228.7289,228.2441,228.3232,4417.0
2025-02-24 11:35:00,230.77,230.95,230.63,230.66,5149.0,228.343,228.5211,228.2045,228.2342,5149.0
2025-02-24 11:40:00,230.67,230.76,230.26,230.34,9394.0,228.2441,228.3331,227.8384,227.9175,9394.0
2025-02-24 11:45:00,230.24,230.58,230.11,230.5,9099.0,227.8186,228.155,227.69,228.0759,9099.0
2025-02-24 11:50:00,230.41,230.84,230.37,230.67,5473.0,227.9868,228.4123,227.9472,228.2441,5473.0
2025-02-24 11:55:00,230.69,230.76,230.31,230.31,2737.0,228.2639,228.3331,227.8879,227.8879,2737.0
2025-02-24 12:00:00,230.45,230.45,230.01,230.01,1212.0,228.0264,228.0264,227.591,227.591,1212.0
2025-02-24 12:05:00,230.25,230.26,230.01,230.15,4007.0,227.8285,227.8384,227.591,227.7295,4007.0
2025-02-24 12:10:00,230.01,230.15,230.01,230.01,7391.0,227.591,227.7295,227.591,227.591,7391.0
2025-02-24 12:15:00,230.03,230.23,230.01,230.13,9988.0,227.6108,227.8087,227.591,227.7098,9988.0
2025-02-24 12:20:00,230.13,230.13,230.0,230.03,2413.0,227.7098,227.7098,227.5811,227.6108,2413.0
2025-02-24 12:25:00,230.01,230.11,229.93,229.93,1288.0,227.591,227.69,227.5119,227.5119,1288.0
2025-02-24 12:30:00,230.01,230.25,229.93,230.13,3296.0,227.591,227.8285,227.5119,227.7098,3296.0
2025-02-24 12:35:00,230.14,230.29,230.07,230.09,5225.0,227.7197,227.8681,227.6504,227.6702,5225.0
2025-02-24 12:40:00,230.18,230.18,230.09,230.18,530.0,227.7592,227.7592,227.6702,227.7592,530.0
2025-02-24 12:45:00,230.18,230.28,230.17,230.25,4341.0,227.7592,227.8582,227.7493,227.8285,4341.0
2025-02-24 12:50:00,230.25,230.31,230.02,230.02,4162.0,227.8285,227.8879,227.6009,227.6009,4162.0
2025-02-24 12:55:00,230.02,230.12,229.99,229.99,6889.0,227.6009,227.6999,227.5712,227.5712,6889.0
2025-02-24 13:00:00,230.11,230.12,229.7,229.89,4026.0,227.69,227.6999,227.2843,227.4723,4026.0
2025-02-24 13:05:00,229.88,229.89,229.63,229.7,2491.0,227.4624,227.4723,227.215,227.2843,2491.0
2025-02-24 13:10:00,229.78,229.99,229.77,229.97,12571.0,227.3634,227.5712,227.3535,227.5514,12571.0
2025-02-24 13:15:00,229.97,230.13,229.87,230.11,4252.0,227.5514,227.7098,227.4525,227.69,4252.0
2025-02-24 13:20:00,230.12,230.51,229.96,230.03,18302.0,227.6999,228.0858,227.5415,227.6108,18302.0
2025-02-24 13:25:00,230.03,230.36,230.03,230.23,3499.0,227.6108,227.9373,227.6108,227.8087,3499.0
2025-02-24 13:30:00,229.92,230.56,229.92,230.13,15677.0,227.502,228.1352,227.502,227.7098,15677.0
2025-02-24 13:35:00,230.28,230.42,230.09,230.1,7535.0,227.8582,227.9967,227.6702,227.6801,7535.0
2025-02-24 13:40:00,230.09,230.1,229.68,229.68,3281.0,227.6702,227.6801,227.2645,227.2645,3281.0
2025-02-24 13:45:00,229.83,229.84,229.7,229.82,1203.0,227.4129,227.4228,227.2843,227.403,1203.0
2025-02-24 13:50:00,229.82,229.82,229.61,229.71,2346.0,227.403,227.403,227.1952,227.2942,2346.0
2025-02-24 13:55:00,229.82,229.85,229.62,229.81,3304.0,227.403,227.4327,227.2051,227.3931,3304.0
2025-02-24 14:00:00,229.79,229.99,229.79,229.99,1424.0,227.3733,227.5712,227.3733,227.5712,1424.0
2025-02-24 14:05:00,229.97,229.97,229.69,229.7,2400.0,227.5514,227.5514,227.2744,227.2843,2400.0
2025-02-24 14:10:00,229.8,229.8,229.57,229.58,1522.0,227.3832,227.3832,227.1556,227.1655,1522.0
2025-02-24 14:15:00,229.79,229.89,229.58,229.65,4315.0,227.3733,227.4723,227.1655,227.2348,4315.0
2025-02-24 14:20:00,229.64,230.0,229.63,230.0,2831.0,227.2249,227.5811,227.215,227.5811,2831.0
2025-02-24 14:25:00,229.93,230.03,229.88,229.93,2741.0,227.5119,227.6108,227.4624,227.5119,2741.0
2025-02-24 14:30:00,229.99,230.18,229.95,230.1,9829.0,227.5712,227.7592,227.5316,227.6801,9829.0
2025-02-24 14:35:00,229.99,229.99,229.62,229.62,4010.0,227.5712,227.5712,227.2051,227.2051,4010.0
2025-02-24 14:40:00,229.8,229.8,229.53,229.59,969.0,227.3832,227.3832,227.1161,227.1754,969.0
2025-02-24 14:45:00,229.63,229.69,229.56,229.68,1735.0,227.215,227.2744,227.1458,227.2645,1735.0
2025-02-24 14:50:00,229.78,229.93,229.69,229.88,5369.0,227.3634,227.5119,227.2744,227.4624,5369.0
2025-02-24 14:55:00,229.93,230.12,229.84,230.12,2792.0,227.5119,227.6999,227.4228,227.6999,2792.0
2025-02-24 15:00:00,230.16,230.57,230.16,230.57,9466.0,227.7394,228.1451,227.7394,228.1451,9466.0
2025-02-24 15:05:00,230.56,230.72,230.45,230.63,6315.0,228.1352,228.2936,228.0264,228.2045,6315.0
2025-02-24 15:10:00,230.71,230.96,230.63,230.77,15927.0,228.2837,228.531,228.2045,228.343,15927.0
2025-02-24 15:15:00,230.59,230.7,230.34,230.58,10552.0,228.1649,228.2738,227.9175,228.155,10552.0
2025-02-24 15:20:00,230.61,230.61,229.99,230.03,4139.0,228.1847,228.1847,227.5712,227.6108,4139.0
2025-02-24 15:25:00,229.95,230.1,229.87,230.0,7821.0,227.5316,227.6801,227.4525,227.5811,7821.0
2025-02-24 15:30:00,230.0,230.31,229.96,230.25,6647.0,227.5811,227.8879,227.5415,227.8285,6647.0
2025-02-24 15:35:00,230.25,230.72,230.25,230.69,11271.0,227.8285,228.2936,227.8285,228.2639,11271.0
2025-02-24 15:40:00,230.64,231.17,230.5,230.84,31899.0,228.2144,228.7388,228.0759,228.4123,31899.0
2025-02-24 15:45:00,230.86,231.15,230.55,230.9,20601.0,228.4321,228.719,228.1253,228.4717,20601.0
2025-02-24 15:50:00,231.03,231.29,230.27,230.48,23364.0,228.6003,228.8576,227.8483,228.0561,23364.0
2025-02-24 15:55:00,230.51,230.71,230.27,230.44,91125.0,228.0858,228.2837,227.8483,228.0165,91125.0
2025-02-25 09:30:00,230.45,230.93,228.99,229.69,19611.0,228.0264,228.5013,226.5817,227.2744,19611.0
2025-02-25 09:35:00,229.53,230.15,228.51,228.54,6516.0,227.1161,227.7295,226.1068,226.1365,6516.0
2025-02-25 09:40:00,228.6,229.11,227.78,228.09,6271.0,226.1958,226.7005,225.3845,225.6912,6271.0
2025-02-25 09:45:00,228.22,228.64,227.84,228.37,17717.0,225.8198,226.2354,225.4438,225.9683,17717.0
2025-02-25 09:50:00,228.37,228.93,228.08,228.69,9085.0,225.9683,226.5224,225.6813,226.2849,9085.0
2025-02-25 09:55:00,228.69,229.22,228.46,229.03,6512.0,226.2849,226.8093,226.0573,226.6213,6512.0
2025-02-25 10:00:00,228.92,229.24,228.67,229.24,9105.0,226.5125,226.8291,226.2651,226.8291,9105.0
2025-02-25 10:05:00,229.19,229.38,228.45,228.47,13240.0,226.7796,226.9676,226.0474,226.0672,13240.0
2025-02-25 10:10:00,228.59,228.59,228.0,228.48,5051.0,226.186,226.186,225.6022,226.0771,5051.0
2025-02-25 10:15:00,228.46,229.46,228.03,229.31,10761.0,226.0573,227.0468,225.6318,226.8984,10761.0
2025-02-25 10:20:00,229.31,229.46,228.7,228.8,10693.0,226.8984,227.0468,226.2948,226.3937,10693.0
2025-02-25 10:25:00,228.98,229.95,228.72,229.93,12839.0,226.5719,227.5316,226.3146,227.5119,12839.0
2025-02-25 10:30:00,230.0,230.04,229.14,229.37,24914.0,227.5811,227.6207,226.7302,226.9577,24914.0
2025-02-25 10:35:00,229.37,229.57,228.83,229.02,11554.0,226.9577,227.1556,226.4234,226.6114,11554.0
2025-02-25 10:40:00,229.02,229.55,228.87,229.55,6852.0,226.6114,227.1359,226.463,227.1359,6852.0
2025-02-25 10:45:00,229.33,229.4,228.87,229.02,1519.0,226.9182,226.9874,226.463,226.6114,1519.0
2025-02-25 10:50:00,229.03,229.03,228.04,228.09,11607.0,226.6213,226.6213,225.6417,225.6912,11607.0
2025-02-25 10:55:00,228.25,229.31,228.25,229.21,12145.0,225.8495,226.8984,225.8495,226.7994,12145.0
2025-02-25 11:00:00,229.16,229.3,228.87,229.3,3706.0,226.75,226.8885,226.463,226.8885,3706.0
2025-02-25 11:05:00,229.31,229.51,228.98,229.0,3045.0,226.8984,227.0963,226.5719,226.5916,3045.0
2025-02-25 11:10:00,228.97,228.97,228.57,228.84,12086.0,226.562,226.562,226.1662,226.4333,12086.0
2025-02-25 11:15:00,228.67,228.81,228.5,228.51,2270.0,226.2651,226.4036,226.0969,226.1068,2270.0
2025-02-25 11:20:00,228.58,228.86,228.42,228.86,3438.0,226.1761,226.4531,226.0177,226.4531,3438.0
2025-02-25 11:25:00,228.77,228.78,228.35,228.51,7213.0,226.3641,226.374,225.9485,226.1068,7213.0
2025-02-25 11:30:00,228.34,228.44,228.14,228.21,4769.0,225.9386,226.0375,225.7407,225.8099,4769.0
2025-02-25 11:35:00,228.29,228.88,228.29,228.53,9570.0,225.8891,226.4729,225.8891,226.1266,9570.0
2025-02-25 11:40:00,228.36,228.43,228.16,228.36,3013.0,225.9584,226.0276,225.7605,225.9584,3013.0
2025-02-25 11:45:00,228.35,228.46,228.32,228.46,400.0,225.9485,226.0573,225.9188,226.0573,400.0
2025-02-25 11:50:00,228.47,228.5,228.22,228.43,4014.0,226.0672,226.0969,225.8198,226.0276,4014.0
2025-02-25 11:55:00,228.32,228.73,228.18,228.3,8644.0,225.9188,226.3245,225.7803,225.899,8644.0
2025-02-25 12:00:00,228.3,228.6,228.23,228.33,8431.0,225.899,226.1958,225.8297,225.9287,8431.0
2025-02-25 12:05:00,228.34,228.75,228.33,228.63,6159.0,225.9386,226.3443,225.9287,226.2255,6159.0
2025-02-25 12:10:00,228.68,228.75,228.41,228.41,2696.0,226.275,226.3443,226.0078,226.0078,2696.0
2025-02-25 12:15:00,228.39,228.52,228.39,228.52,2614.0,225.9881,226.1167,225.9881,226.1167,2614.0
2025-02-25 12:20:00,228.54,228.63,228.46,228.62,11038.0,226.1365,226.2255,226.0573,226.2156,11038.0
2025-02-25 12:25:00,228.63,228.93,228.61,228.87,3441.0,226.2255,226.5224,226.2057,226.463,3441.0
2025-02-25 12:30:00,228.9,229.29,228.9,229.17,3200.0,226.4927,226.8786,226.4927,226.7599,3200.0
2025-02-25 12:35:00,229.06,229.18,229.04,229.04,3608.0,226.651,226.7697,226.6312,226.6312,3608.0
2025-02-25 12:40:00,229.03,229.26,229.03,229.1,2405.0,226.6213,226.8489,226.6213,226.6906,2405.0
2025-02-25 12:45:00,229.2,229.2,228.99,229.06,3734.0,226.7895,226.7895,226.5817,226.651,3734.0
2025-02-25 12:50:00,229.06,229.22,228.94,229.2,6406.0,226.651,226.8093,226.5323,226.7895,6406.0
2025-02-25 12:55:00,229.08,229.11,228.88,228.95,4384.0,226.6708,226.7005,226.4729,226.5422,4384.0
2025-02-25 13:00:00,228.97,229.41,228.97,229.36,3571.0,226.562,226.9973,226.562,226.9479,3571.0
2025-02-25 13:05:00,229.47,229.5,229.37,229.42,2313.0,227.0567,227.0864,226.9577,227.0072,2313.0
2025-02-25 13:10:00,229.42,229.5,229.09,229.16,1963.0,227.0072,227.0864,226.6807,226.75,1963.0
2025-02-25 13:15:00,229.08,229.28,229.08,229.17,800.0,226.6708,226.8687,226.6708,226.7599,800.0
2025-02-25 13:20:00,229.25,229.34,229.15,229.21,3447.0,226.839,226.9281,226.7401,226.7994,3447.0
2025-02-25 13:25:00,229.3,229.3,229.04,229.05,1244.0,226.8885,226.8885,226.6312,226.6411,1244.0
2025-02-25 13:30:00,229.09,229.31,229.08,229.27,5433.0,226.6807,226.8984,226.6708,226.8588,5433.0
2025-02-25 13:35:00,229.34,229.76,229.34,229.74,2962.0,226.9281,227.3436,226.9281,227.3239,2962.0
2025-02-25 13:40:00,229.69,229.94,229.65,229.91,3333.0,227.2744,227.5218,227.2348,227.4921,3333.0
2025-02-25 13:45:00,229.89,229.9,229.81,229.86,2236.0,227.4723,227.4822,227.3931,227.4426,2236.0
2025-02-25 13:50:00,229.82,229.82,229.62,229.63,3592.0,227.403,227.403,227.2051,227.215,3592.0
2025-02-25 13:55:00,229.53,229.56,229.46,229.46,682.0,227.1161,227.1458,227.0468,227.0468,682.0
2025-02-25 14:00:00,229.49,229.62,229.38,229.47,1862.0,227.0765,227.2051,226.9676,227.0567,1862.0
2025-02-25 14:05:00,229.48,229.48,229.29,229.33,1860.0,227.0666,227.0666,226.8786,226.9182,1860.0
2025-02-25 14:10:00,229.32,229.36,229.29,229.29,600.0,226.9083,226.9479,226.8786,226.8786,600.0
2025-02-25 14:15:00,229.17,229.69,229.03,229.69,9918.0,226.7599,227.2744,226.6213,227.2744,9918.0
2025-02-25 14:20:00,229.62,229.78,229.49,229.59,15346.0,227.2051,227.3634,227.0765,227.1754,15346.0
2025-02-25 14:25:00,229.59,229.59,229.34,229.42,10491.0,227.1754,227.1754,226.9281,227.0072,10491.0
2025-02-25 14:30:00,229.47,230.03,229.46,229.92,10570.0,227.0567,227.6108,227.0468,227.502,10570.0
2025-02-25 14:35:00,229.97,230.28,229.93,230.22,6452.0,227.5514,227.8582,227.5119,227.7988,6452.0
2025-02-25 14:40:00,230.21,230.32,230.01,230.17,10162.0,227.7889,227.8978,227.591,227.7493,10162.0
2025-02-25 14:45:00,230.17,230.22,229.93,229.99,6576.0,227.7493,227.7988,227.5119,227.5712,6576.0
2025-02-25 14:50:00,230.03,230.13,229.84,229.94,6396.0,227.6108,227.7098,227.4228,227.5218,6396.0
2025-02-25 14:55:00,229.95,230.12,229.89,230.06,10923.0,227.5316,227.6999,227.4723,227.6405,10923.0
2025-02-25 15:00:00,229.99,230.07,229.85,230.05,5439.0,227.5712,227.6504,227.4327,227.6306,5439.0
2025-02-25 15:05:00,230.02,230.02,229.67,229.67,7296.0,227.6009,227.6009,227.2546,227.2546,7296.0
2025-02-25 15:10:00,229.68,229.79,229.32,229.39,8146.0,227.2645,227.3733,226.9083,226.9775,8146.0
2025-02-25 15:15:00,229.38,229.42,229.18,229.33,10532.0,226.9676,227.0072,226.7697,226.9182,10532.0
2025-02-25 15:20:00,229.41,229.81,229.41,229.55,14221.0,226.9973,227.3931,226.9973,227.1359,14221.0
2025-02-25 15:25:00,229.54,229.73,229.53,229.55,10079.0,227.126,227.314,227.1161,227.1359,10079.0
2025-02-25 15:30:00,229.56,229.58,229.18,229.39,17211.0,227.1458,227.1655,226.7697,226.9775,17211.0
2025-02-25 15:35:00,229.34,229.34,229.04,229.09,8155.0,226.9281,226.9281,226.6312,226.6807,8155.0
2025-02-25 15:40:00,229.09,229.45,229.05,229.23,18592.0,226.6807,227.0369,226.6411,226.8192,18592.0
2025-02-25 15:45:00,229.27,229.91,229.27,229.86,22134.0,226.8588,227.4921,226.8588,227.4426,22134.0
2025-02-25 15:50:00,229.91,230.13,229.51,229.75,38431.0,227.4921,227.7098,227.0963,227.3338,38431.0
2025-02-25 15:55:00,229.88,230.28,229.77,230.04,146776.0,227.4624,227.8582,227.3535,227.6207,146776.0
2025-02-26 09:30:00,229.12,229.88,227.06,227.88,32430.0,226.7104,227.4624,224.672,225.4834,32430.0
2025-02-26 09:35:00,227.83,228.08,225.82,226.75,21250.0,225.4339,225.6813,223.4451,224.3653,21250.0
2025-02-26 09:40:00,226.64,227.1,226.2,226.2,14443.0,224.2565,224.7116,223.8211,223.8211,14443.0
2025-02-26 09:45:00,226.22,226.51,225.91,226.5,14436.0,223.8409,224.1278,223.5341,224.1179,14436.0
2025-02-26 09:50:00,226.66,226.66,226.12,226.12,6768.0,224.2762,224.2762,223.7419,223.7419,6768.0
2025-02-26 09:55:00,226.17,226.72,226.14,226.63,24266.0,223.7914,224.3356,223.7617,224.2466,24266.0
2025-02-26 10:00:00,226.5,227.02,226.4,226.58,11026.0,224.1179,224.6325,224.019,224.1971,11026.0
2025-02-26 10:05:00,226.68,227.43,226.64,227.18,8729.0,224.296,225.0382,224.2565,224.7908,8729.0
2025-02-26 10:10:00,227.14,227.66,227.06,227.43,6042.0,224.7512,225.2657,224.672,225.0382,6042.0
2025-02-26 10:15:00,227.45,227.45,227.1,227.14,2938.0,225.0579,225.0579,224.7116,224.7512,2938.0
2025-02-26 10:20:00,227.23,227.72,227.18,227.56,2969.0,224.8403,225.3251,224.7908,225.1668,2969.0
2025-02-26 10:25:00,227.57,228.02,227.47,227.95,10120.0,225.1767,225.6219,225.0777,225.5527,10120.0
2025-02-26 10:30:00,228.0,228.43,227.89,228.35,6173.0,225.6022,226.0276,225.4933,225.9485,6173.0
2025-02-26 10:35:00,228.21,228.21,227.84,227.98,9019.0,225.8099,225.8099,225.4438,225.5824,9019.0
2025-02-26 10:40:00,227.98,228.2,227.92,228.17,2981.0,225.5824,225.8001,225.523,225.7704,2981.0
2025-02-26 10:45:00,228.29,228.5,228.0,228.26,6806.0,225.8891,226.0969,225.6022,225.8594,6806.0
2025-02-26 10:50:00,228.5,228.72,228.29,228.69,2497.0,226.0969,226.3146,225.8891,226.2849,2497.0
2025-02-26 10:55:00,228.79,228.8,228.5,228.74,4902.0,226.3838,226.3937,226.0969,226.3344,4902.0
2025-02-26 11:00:00,228.74,228.82,228.6,228.69,3297.0,226.3344,226.4135,226.1958,226.2849,3297.0
2025-02-26 11:05:00,228.7,229.0,228.7,229.0,2337.0,226.2948,226.5916,226.2948,226.5916,2337.0
2025-02-26 11:10:00,229.15,229.15,228.6,228.86,16593.0,226.7401,226.7401,226.1958,226.4531,16593.0
2025-02-26 11:15:00,228.86,229.15,228.57,228.72,5506.0,226.4531,226.7401,226.1662,226.3146,5506.0
2025-02-26 11:20:00,228.59,228.86,228.25,228.82,4772.0,226.186,226.4531,225.8495,226.4135,4772.0
2025-02-26 11:25:00,228.81,228.82,228.54,228.76,3551.0,226.4036,226.4135,226.1365,226.3542,3551.0
2025-02-26 11:30:00,228.65,228.69,228.42,228.63,2839.0,226.2453,226.2849,226.0177,226.2255,2839.0
2025-02-26 11:35:00,228.59,228.78,228.43,228.44,3301.0,226.186,226.374,226.0276,226.0375,3301.0
2025-02-26 11:40:00,228.51,228.62,228.06,228.06,3088.0,226.1068,226.2156,225.6615,225.6615,3088.0
2025-02-26 11:45:00,228.2,228.47,228.03,228.23,3240.0,225.8001,226.0672,225.6318,225.8297,3240.0
2025-02-26 11:50:00,228.3,228.45,228.18,228.26,3846.0,225.899,226.0474,225.7803,225.8594,3846.0
2025-02-26 11:55:00,228.21,228.22,228.1,228.16,2234.0,225.8099,225.8198,225.7011,225.7605,2234.0
2025-02-26 12:00:00,228.04,228.3,227.96,228.3,4423.0,225.6417,225.899,225.5626,225.899,4423.0
2025-02-26 12:05:00,228.17,228.2,228.01,228.13,3712.0,225.7704,225.8001,225.6121,225.7308,3712.0
2025-02-26 12:10:00,228.15,228.46,228.15,228.46,1912.0,225.7506,226.0573,225.7506,226.0573,1912.0
2025-02-26 12:15:00,228.44,228.61,228.35,228.42,4075.0,226.0375,226.2057,225.9485,226.0177,4075.0
2025-02-26 12:20:00,228.42,228.64,228.3,228.56,4610.0,226.0177,226.2354,225.899,226.1563,4610.0
2025-02-26 12:25:00,228.6,228.63,228.46,228.61,3022.0,226.1958,226.2255,226.0573,226.2057,3022.0
2025-02-26 12:30:00,228.61,228.61,227.78,227.78,4528.0,226.2057,226.2057,225.3845,225.3845,4528.0
2025-02-26 12:35:00,227.72,227.9,227.7,227.81,2102.0,225.3251,225.5032,225.3053,225.4142,2102.0
2025-02-26 12:40:00,227.72,227.81,227.67,227.74,2611.0,225.3251,225.4142,225.2756,225.3449,2611.0
2025-02-26 12:45:00,227.68,227.68,227.52,227.54,1947.0,225.2855,225.2855,225.1272,225.147,1947.0
2025-02-26 12:50:00,227.54,227.63,227.47,227.61,1603.0,225.147,225.236,225.0777,225.2163,1603.0
2025-02-26 12:55:00,227.49,227.57,227.29,227.44,7258.0,225.0975,225.1767,224.8996,225.048,7258.0
2025-02-26 13:00:00,227.5,227.67,227.5,227.56,4339.0,225.1074,225.2756,225.1074,225.1668,4339.0
2025-02-26 13:05:00,227.67,227.7,227.5,227.5,7754.0,225.2756,225.3053,225.1074,225.1074,7754.0
2025-02-26 13:10:00,227.65,227.66,227.36,227.66,3718.0,225.2558,225.2657,224.9689,225.2657,3718.0
2025-02-26 13:15:00,227.45,227.45,227.32,227.34,1713.0,225.0579,225.0579,224.9293,224.9491,1713.0
2025-02-26 13:20:00,227.33,227.59,227.29,227.54,8771.0,224.9392,225.1965,224.8996,225.147,8771.0
2025-02-26 13:25:00,227.49,227.92,227.47,227.58,9777.0,225.0975,225.523,225.0777,225.1866,9777.0
2025-02-26 13:30:00,227.63,227.75,227.51,227.56,6892.0,225.236,225.3548,225.1173,225.1668,6892.0
2025-02-26 13:35:00,227.5,227.86,227.43,227.77,15025.0,225.1074,225.4636,225.0382,225.3746,15025.0
2025-02-26 13:40:00,227.69,227.82,227.55,227.6,6218.0,225.2954,225.4241,225.1569,225.2064,6218.0
2025-02-26 13:45:00,227.61,227.71,227.39,227.39,11328.0,225.2163,225.3152,224.9986,224.9986,11328.0
2025-02-26 13:50:00,227.39,227.47,227.25,227.33,6211.0,224.9986,225.0777,224.86,224.9392,6211.0
2025-02-26 13:55:00,227.32,227.39,227.13,227.32,18470.0,224.9293,224.9986,224.7413,224.9293,18470.0
2025-02-26 14:00:00,227.32,227.42,227.18,227.26,17180.0,224.9293,225.0283,224.7908,224.8699,17180.0
2025-02-26 14:05:00,227.25,227.37,227.21,227.31,25476.0,224.86,224.9788,224.8205,224.9194,25476.0
2025-02-26 14:10:00,227.31,227.34,227.11,227.25,31477.0,224.9194,224.9491,224.7215,224.86,31477.0
2025-02-26 14:15:00,227.25,227.32,226.84,226.99,7674.0,224.86,224.9293,224.4544,224.6028,7674.0
2025-02-26 14:20:00,226.93,227.13,226.82,227.12,3187.0,224.5434,224.7413,224.4346,224.7314,3187.0
2025-02-26 14:25:00,227.15,227.31,227.14,227.22,2283.0,224.7611,224.9194,224.7512,224.8304,2283.0
2025-02-26 14:30:00,227.21,227.66,227.21,227.66,5637.0,224.8205,225.2657,224.8205,225.2657,5637.0
2025-02-26 14:35:00,227.63,227.68,227.57,227.68,2162.0,225.236,225.2855,225.1767,225.2855,2162.0
2025-02-26 14:40:00,227.69,227.87,227.68,227.87,4734.0,225.2954,225.4735,225.2855,225.4735,4734.0
2025-02-26 14:45:00,227.8,228.0,227.79,227.82,7747.0,225.4043,225.6022,225.3944,225.4241,7747.0
2025-02-26 14:50:00,227.83,227.83,227.51,227.53,2065.0,225.4339,225.4339,225.1173,225.1371,2065.0
2025-02-26 14:55:00,227.52,228.03,227.45,227.93,4391.0,225.1272,225.6318,225.0579,225.5329,4391.0
2025-02-26 15:00:00,228.03,228.07,227.78,227.87,3502.0,225.6318,225.6714,225.3845,225.4735,3502.0
2025-02-26 15:05:00,227.87,228.11,227.87,228.1,5336.0,225.4735,225.711,225.4735,225.7011,5336.0
2025-02-26 15:10:00,228.1,228.26,228.09,228.15,3575.0,225.7011,225.8594,225.6912,225.7506,3575.0
2025-02-26 15:15:00,228.1,228.11,227.92,228.08,3398.0,225.7011,225.711,225.523,225.6813,3398.0
2025-02-26 15:20:00,228.08,228.15,227.92,228.01,5610.0,225.6813,225.7506,225.523,225.6121,5610.0
2025-02-26 15:25:00,227.89,227.92,227.58,227.58,5189.0,225.4933,225.523,225.1866,225.1866,5189.0
2025-02-26 15:30:00,227.71,227.86,227.53,227.7,5354.0,225.3152,225.4636,225.1371,225.3053,5354.0
2025-02-26 15:35:00,227.69,228.03,227.59,227.84,7063.0,225.2954,225.6318,225.1965,225.4438,7063.0
2025-02-26 15:40:00,227.82,227.98,227.69,227.85,6828.0,225.4241,225.5824,225.2954,225.4537,6828.0
2025-02-26 15:45:00,227.88,228.04,227.58,227.61,12572.0,225.4834,225.6417,225.1866,225.2163,12572.0
2025-02-26 15:50:00,227.65,227.9,227.35,227.84,16149.0,225.2558,225.5032,224.959,225.4438,16149.0
2025-02-26 15:55:00,227.77,227.91,227.33,227.43,45171.0,225.3746,225.5131,224.9392,225.0382,45171.0
2025-02-27 09:30:00,227.0,227.15,225.63,226.0,54210.0,224.6127,224.7611,223.2571,223.6232,54210.0
2025-02-27 09:35:00,226.0,226.32,224.93,224.93,23613.0,223.6232,223.9398,222.5644,222.5644,23613.0
2025-02-27 09:40:00,224.93,225.48,224.71,225.0,39652.0,222.5644,223.1087,222.3468,222.6337,39652.0
2025-02-27 09:45:00,225.0,225.82,224.9,225.61,31361.0,222.6337,223.4451,222.5348,223.2373,31361.0
2025-02-27 09:50:00,225.63,226.05,225.51,226.04,16846.0,223.2571,223.6727,223.1383,223.6628,16846.0
2025-02-27 09:55:00,226.04,226.67,226.04,226.61,8112.0,223.6628,224.2861,223.6628,224.2268,8112.0
2025-02-27 10:00:00,226.47,227.01,225.78,226.02,18903.0,224.0882,224.6226,223.4055,223.643,18903.0
2025-02-27 10:05:00,225.88,226.27,225.76,226.13,10576.0,223.5045,223.8904,223.3857,223.7518,10576.0
2025-02-27 10:10:00,226.05,226.11,225.48,225.63,6035.0,223.6727,223.732,223.1087,223.2571,6035.0
2025-02-27 10:15:00,225.71,226.01,225.36,225.81,11437.0,223.3362,223.6331,222.9899,223.4352,11437.0
2025-02-27 10:20:00,225.93,225.93,225.49,225.75,6806.0,223.5539,223.5539,223.1186,223.3758,6806.0
2025-02-27 10:25:00,225.69,225.73,225.0,225.16,5614.0,223.3165,223.356,222.6337,222.792,5614.0
2025-02-27 10:30:00,225.17,225.79,225.16,225.34,4483.0,222.8019,223.4154,222.792,222.9701,4483.0
2025-02-27 10:35:00,225.16,225.16,224.33,224.44,9243.0,222.792,222.792,221.9708,222.0796,9243.0
2025-02-27 10:40:00,224.45,224.76,224.45,224.76,4514.0,222.0895,222.3962,222.0895,222.3962,4514.0
2025-02-27 10:45:00,224.76,225.24,224.72,224.96,8414.0,222.3962,222.8712,222.3567,222.5941,8414.0
2025-02-27 10:50:00,224.98,225.06,224.66,224.76,4181.0,222.6139,222.6931,222.2973,222.3962,4181.0
2025-02-27 10:55:00,224.73,224.98,224.51,224.95,4757.0,222.3665,222.6139,222.1489,222.5842,4757.0
2025-02-27 11:00:00,225.02,225.45,225.02,225.27,6024.0,222.6535,223.079,222.6535,222.9009,6024.0
2025-02-27 11:05:00,225.26,225.31,224.88,225.02,7406.0,222.891,222.9404,222.515,222.6535,7406.0
2025-02-27 11:10:00,225.02,225.19,224.89,225.11,5996.0,222.6535,222.8217,222.5249,222.7426,5996.0
2025-02-27 11:15:00,225.15,225.23,225.04,225.11,2500.0,222.7821,222.8613,222.6733,222.7426,2500.0
2025-02-27 11:20:00,225.11,225.28,225.0,225.23,5146.0,222.7426,222.9108,222.6337,222.8613,5146.0
2025-02-27 11:25:00,225.15,225.18,224.88,225.08,6049.0,222.7821,222.8118,222.515,222.7129,6049.0
2025-02-27 11:30:00,225.1,225.32,225.01,225.11,4746.0,222.7327,222.9503,222.6436,222.7426,4746.0
2025-02-27 11:35:00,225.0,225.24,224.81,224.96,6349.0,222.6337,222.8712,222.4457,222.5941,6349.0
2025-02-27 11:40:00,224.81,225.04,224.72,224.83,4606.0,222.4457,222.6733,222.3567,222.4655,4606.0
2025-02-27 11:45:00,224.68,224.86,224.55,224.57,4796.0,222.3171,222.4952,222.1884,222.2082,4796.0
2025-02-27 11:50:00,224.62,224.75,224.44,224.52,5513.0,222.2577,222.3863,222.0796,222.1588,5513.0
2025-02-27 11:55:00,224.42,224.49,224.2,224.22,8145.0,222.0598,222.1291,221.8421,221.8619,8145.0
2025-02-27 12:00:00,224.2,224.44,224.2,224.42,6242.0,221.8421,222.0796,221.8421,222.0598,6242.0
2025-02-27 12:05:00,224.48,224.48,223.94,223.95,5518.0,222.1192,222.1192,221.5849,221.5948,5518.0
2025-02-27 12:10:00,223.94,224.13,223.82,224.13,8884.0,221.5849,221.7729,221.4661,221.7729,8884.0
2025-02-27 12:15:00,224.13,224.13,223.84,223.85,5733.0,221.7729,221.7729,221.4859,221.4958,5733.0
2025-02-27 12:20:00,223.83,224.19,223.83,224.04,13686.0,221.476,221.8322,221.476,221.6838,13686.0
2025-02-27 12:25:00,224.08,224.63,224.0,224.6,23327.0,221.7234,222.2676,221.6442,222.2379,23327.0
2025-02-27 12:30:00,224.73,224.84,224.67,224.7,4342.0,222.3665,222.4754,222.3072,222.3369,4342.0
2025-02-27 12:35:00,224.71,224.96,224.66,224.66,9924.0,222.3468,222.5941,222.2973,222.2973,9924.0
2025-02-27 12:40:00,224.63,224.65,224.35,224.36,6118.0,222.2676,222.2874,221.9905,222.0004,6118.0
2025-02-27 12:45:00,224.36,224.53,224.35,224.43,3047.0,222.0004,222.1687,221.9905,222.0697,3047.0
2025-02-27 12:50:00,224.34,224.63,224.3,224.39,4694.0,221.9806,222.2676,221.9411,222.0301,4694.0
2025-02-27 12:55:00,224.51,224.65,224.41,224.41,3479.0,222.1489,222.2874,222.0499,222.0499,3479.0
2025-02-27 13:00:00,224.4,224.85,224.4,224.74,2919.0,222.04,222.4853,222.04,222.3764,2919.0
2025-02-27 13:05:00,224.76,224.76,224.43,224.45,5468.0,222.3962,222.3962,222.0697,222.0895,5468.0
2025-02-27 13:10:00,224.45,224.52,224.34,224.35,4520.0,222.0895,222.1588,221.9806,221.9905,4520.0
2025-02-27 13:15:00,224.38,224.54,224.36,224.47,1843.0,222.0202,222.1785,222.0004,222.1093,1843.0
2025-02-27 13:20:00,224.56,224.69,224.47,224.64,8709.0,222.1983,222.327,222.1093,222.2775,8709.0
2025-02-27 13:25:00,224.62,224.68,224.49,224.56,5892.0,222.2577,222.3171,222.1291,222.1983,5892.0
2025-02-27 13:30:00,224.49,224.77,224.46,224.74,8353.0,222.1291,222.4061,222.0994,222.3764,8353.0
2025-02-27 13:35:00,224.68,224.76,224.47,224.56,7863.0,222.3171,222.3962,222.1093,222.1983,7863.0
2025-02-27 13:40:00,224.64,224.99,224.62,224.91,6999.0,222.2775,222.6238,222.2577,222.5447,6999.0
2025-02-27 13:45:00,225.01,225.08,224.83,225.0,9656.0,222.6436,222.7129,222.4655,222.6337,9656.0
2025-02-27 13:50:00,225.0,225.3,224.99,225.2,4886.0,222.6337,222.9306,222.6238,222.8316,4886.0
2025-02-27 13:55:00,225.2,225.31,224.99,225.0,13091.0,222.8316,222.9404,222.6238,222.6337,13091.0
2025-02-27 14:00:00,225.09,225.38,225.08,225.15,4202.0,222.7228,223.0097,222.7129,222.7821,4202.0
2025-02-27 14:05:00,225.16,225.16,224.96,225.08,5737.0,222.792,222.792,222.5941,222.7129,5737.0
2025-02-27 14:10:00,225.07,225.17,224.97,225.09,8551.0,222.703,222.8019,222.604,222.7228,8551.0
2025-02-27 14:15:00,225.06,225.21,225.03,225.21,4105.0,222.6931,222.8415,222.6634,222.8415,4105.0
2025-02-27 14:20:00,225.18,225.32,225.15,225.21,5195.0,222.8118,222.9503,222.7821,222.8415,5195.0
2025-02-27 14:25:00,225.27,225.33,225.17,225.22,4576.0,222.9009,222.9602,222.8019,222.8514,4576.0
2025-02-27 14:30:00,225.22,225.22,225.08,225.16,6138.0,222.8514,222.8514,222.7129,222.792,6138.0
2025-02-27 14:35:00,225.24,225.29,224.99,225.15,5154.0,222.8712,222.9207,222.6238,222.7821,5154.0
2025-02-27 14:40:00,224.97,224.97,224.64,224.69,4098.0,222.604,222.604,222.2775,222.327,4098.0
2025-02-27 14:45:00,224.75,224.84,224.63,224.84,3352.0,222.3863,222.4754,222.2676,222.4754,3352.0
2025-02-27 14:50:00,224.73,224.93,224.72,224.74,2727.0,222.3665,222.5644,222.3567,222.3764,2727.0
2025-02-27 14:55:00,224.84,224.84,224.62,224.64,4665.0,222.4754,222.4754,222.2577,222.2775,4665.0
2025-02-27 15:00:00,224.64,224.64,224.45,224.53,7139.0,222.2775,222.2775,222.0895,222.1687,7139.0
2025-02-27 15:05:00,224.62,224.91,224.62,224.8,7099.0,222.2577,222.5447,222.2577,222.4358,7099.0
2025-02-27 15:10:00,224.8,224.8,224.64,224.7,7412.0,222.4358,222.4358,222.2775,222.3369,7412.0
2025-02-27 15:15:00,224.7,224.74,224.54,224.74,9404.0,222.3369,222.3764,222.1785,222.3764,9404.0
2025-02-27 15:20:00,224.67,224.88,224.64,224.73,13058.0,222.3072,222.515,222.2775,222.3665,13058.0
2025-02-27 15:25:00,224.73,224.78,224.43,224.48,8949.0,222.3665,222.416,222.0697,222.1192,8949.0
2025-02-27 15:30:00,224.48,224.97,224.48,224.73,9178.0,222.1192,222.604,222.1192,222.3665,9178.0
2025-02-27 15:35:00,224.73,224.84,224.4,224.4,13730.0,222.3665,222.4754,222.04,222.04,13730.0
2025-02-27 15:40:00,224.45,224.87,224.38,224.78,13690.0,222.0895,222.5051,222.0202,222.416,13690.0
2025-02-27 15:45:00,224.75,224.97,224.73,224.81,18566.0,222.3863,222.604,222.3665,222.4457,18566.0
2025-02-27 15:50:00,224.9,224.93,224.38,224.47,34159.0,222.5348,222.5644,222.0202,222.1093,34159.0
2025-02-27 15:55:00,224.52,224.55,224.08,224.26,105962.0,222.1588,222.1884,221.7234,221.9015,105962.0
2025-02-28 09:30:00,225.15,226.9,225.01,225.92,39108.0,222.7821,224.5137,222.6436,223.544,39108.0
2025-02-28 09:35:00,225.73,226.05,225.24,225.48,8771.0,223.356,223.6727,222.8712,223.1087,8771.0
2025-02-28 09:40:00,225.54,225.54,224.0,224.0,3797.0,223.168,223.168,221.6442,221.6442,3797.0
2025-02-28 09:45:00,224.21,224.33,223.8,223.8,3313.0,221.852,221.9708,221.4463,221.4463,3313.0
2025-02-28 09:50:00,224.23,224.38,223.8,224.38,6369.0,221.8718,222.0202,221.4463,222.0202,6369.0
2025-02-28 09:55:00,224.35,224.66,224.05,224.54,5828.0,221.9905,222.2973,221.6937,222.1785,5828.0
2025-02-28 10:00:00,224.51,224.72,224.02,224.16,5922.0,222.1489,222.3567,221.664,221.8025,5922.0
2025-02-28 10:05:00,224.24,224.66,223.81,223.82,5975.0,221.8817,222.2973,221.4562,221.4661,5975.0
2025-02-28 10:10:00,223.84,223.84,223.18,223.18,3559.0,221.4859,221.4859,220.8328,220.8328,3559.0
2025-02-28 10:15:00,223.2,223.2,222.81,223.08,5740.0,220.8526,220.8526,220.4667,220.7339,5740.0
2025-02-28 10:20:00,223.35,223.75,223.34,223.68,4703.0,221.0011,221.3969,220.9912,221.3276,4703.0
2025-02-28 10:25:00,223.49,223.56,223.46,223.46,687.0,221.1396,221.2089,221.1099,221.1099,687.0
2025-02-28 10:30:00,223.4,223.73,223.28,223.58,5172.0,221.0505,221.3771,220.9318,221.2286,5172.0
2025-02-28 10:35:00,223.73,224.18,223.52,223.89,3224.0,221.3771,221.8223,221.1693,221.5354,3224.0
2025-02-28 10:40:00,223.85,223.85,223.49,223.5,1600.0,221.4958,221.4958,221.1396,221.1495,1600.0
2025-02-28 10:45:00,223.5,223.77,223.41,223.69,2231.0,221.1495,221.4166,221.0604,221.3375,2231.0
2025-02-28 10:50:00,223.58,223.79,223.13,223.13,4438.0,221.2286,221.4364,220.7834,220.7834,4438.0
2025-02-28 10:55:00,223.21,223.49,223.12,223.33,5582.0,220.8625,221.1396,220.7735,220.9813,5582.0
2025-02-28 11:00:00,223.28,223.3,222.96,223.05,7124.0,220.9318,220.9516,220.6152,220.7042,7124.0
2025-02-28 11:05:00,223.18,223.4,223.07,223.34,13857.0,220.8328,221.0505,220.724,220.9912,13857.0
2025-02-28 11:10:00,223.37,223.37,223.1,223.19,2061.0,221.0209,221.0209,220.7537,220.8427,2061.0
2025-02-28 11:15:00,223.27,223.27,222.81,222.84,10536.0,220.9219,220.9219,220.4667,220.4964,10536.0
2025-02-28 11:20:00,222.83,222.93,222.62,222.62,6845.0,220.4865,220.5855,220.2787,220.2787,6845.0
2025-02-28 11:25:00,222.72,222.9,222.49,222.74,7297.0,220.3777,220.5558,220.1501,220.3975,7297.0
2025-02-28 11:30:00,222.83,223.27,222.82,223.27,3844.0,220.4865,220.9219,220.4766,220.9219,3844.0
2025-02-28 11:35:00,223.19,223.32,222.92,222.92,2154.0,220.8427,220.9714,220.5756,220.5756,2154.0
2025-02-28 11:40:00,223.01,223.14,223.0,223.14,1363.0,220.6646,220.7933,220.6547,220.7933,1363.0
2025-02-28 11:45:00,223.23,223.33,223.11,223.33,2779.0,220.8823,220.9813,220.7636,220.9813,2779.0
2025-02-28 11:50:00,223.21,223.31,223.09,223.27,2217.0,220.8625,220.9615,220.7438,220.9219,2217.0
2025-02-28 11:55:00,223.19,223.28,223.0,223.01,3538.0,220.8427,220.9318,220.6547,220.6646,3538.0
2025-02-28 12:00:00,223.01,223.14,222.88,222.89,3446.0,220.6646,220.7933,220.536,220.5459,3446.0
2025-02-28 12:05:00,222.87,223.12,222.82,223.08,7899.0,220.5261,220.7735,220.4766,220.7339,7899.0
2025-02-28 12:10:00,222.84,223.12,222.84,222.98,5831.0,220.4964,220.7735,220.4964,220.635,5831.0
2025-02-28 12:15:00,222.91,223.35,222.91,223.17,15614.0,220.5657,221.0011,220.5657,220.823,15614.0
2025-02-28 12:20:00,223.18,223.19,222.9,222.9,2359.0,220.8328,220.8427,220.5558,220.5558,2359.0
2025-02-28 12:25:00,222.99,223.0,222.7,222.73,4490.0,220.6448,220.6547,220.3579,220.3876,4490.0
2025-02-28 12:30:00,222.73,222.85,222.38,222.38,5241.0,220.3876,220.5063,220.0413,220.0413,5241.0
2025-02-28 12:35:00,222.29,222.38,222.16,222.38,9020.0,219.9522,220.0413,219.8236,220.0413,9020.0
2025-02-28 12:40:00,222.22,222.25,222.05,222.13,7289.0,219.8829,219.9126,219.7147,219.7939,7289.0
2025-02-28 12:45:00,222.17,222.35,222.06,222.33,7433.0,219.8335,220.0116,219.7246,219.9918,7433.0
2025-02-28 12:50:00,222.2,222.44,222.15,222.32,4435.0,219.8632,220.1006,219.8137,219.9819,4435.0
2025-02-28 12:55:00,222.27,222.35,222.06,222.06,2971.0,219.9324,220.0116,219.7246,219.7246,2971.0
2025-02-28 13:00:00,222.11,222.15,221.98,222.03,3503.0,219.7741,219.8137,219.6455,219.6949,3503.0
2025-02-28 13:05:00,222.03,222.22,222.0,222.12,8098.0,219.6949,219.8829,219.6653,219.784,8098.0
2025-02-28 13:10:00,222.05,222.39,221.91,222.36,9183.0,219.7147,220.0512,219.5762,220.0215,9183.0
2025-02-28 13:15:00,222.37,222.37,222.16,222.19,1188.0,220.0314,220.0314,219.8236,219.8533,1188.0
2025-02-28 13:20:00,222.19,222.19,221.66,221.72,13014.0,219.8533,219.8533,219.3288,219.3882,13014.0
2025-02-28 13:25:00,221.65,221.91,221.64,221.89,3862.0,219.3189,219.5762,219.309,219.5564,3862.0
2025-02-28 13:30:00,221.96,222.0,221.78,221.9,2170.0,219.6257,219.6653,219.4476,219.5663,2170.0
2025-02-28 13:35:00,222.05,222.08,221.78,222.01,16444.0,219.7147,219.7444,219.4476,219.6752,16444.0
2025-02-28 13:40:00,222.01,222.37,221.98,221.98,20669.0,219.6752,220.0314,219.6455,219.6455,20669.0
2025-02-28 13:45:00,222.26,222.44,222.26,222.41,2457.0,219.9225,220.1006,219.9225,220.0709,2457.0
2025-02-28 13:50:00,222.43,222.56,222.4,222.4,2078.0,220.0907,220.2194,220.0611,220.0611,2078.0
2025-02-28 13:55:00,222.35,222.42,222.06,222.06,9597.0,220.0116,220.0808,219.7246,219.7246,9597.0
2025-02-28 14:00:00,222.15,222.5,222.14,222.4,34911.0,219.8137,220.16,219.8038,220.0611,34911.0
2025-02-28 14:05:00,222.46,222.53,222.4,222.52,13183.0,220.1204,220.1897,220.0611,220.1798,13183.0
2025-02-28 14:10:00,222.48,222.56,222.38,222.52,6405.0,220.1402,220.2194,220.0413,220.1798,6405.0
2025-02-28 14:15:00,222.52,222.64,222.37,222.51,32403.0,220.1798,220.2985,220.0314,220.1699,32403.0
2025-02-28 14:20:00,222.51,223.19,222.49,223.19,7865.0,220.1699,220.8427,220.1501,220.8427,7865.0
2025-02-28 14:25:00,223.19,223.36,223.15,223.36,4771.0,220.8427,221.011,220.8032,221.011,4771.0
2025-02-28 14:30:00,223.37,223.39,223.11,223.39,6674.0,221.0209,221.0406,220.7636,221.0406,6674.0
2025-02-28 14:35:00,223.38,223.59,223.33,223.38,5642.0,221.0307,221.2385,220.9813,221.0307,5642.0
2025-02-28 14:40:00,223.38,223.38,223.14,223.18,3710.0,221.0307,221.0307,220.7933,220.8328,3710.0
2025-02-28 14:45:00,223.09,223.11,222.78,223.0,13608.0,220.7438,220.7636,220.4371,220.6547,13608.0
2025-02-28 14:50:00,223.0,223.18,222.92,223.17,13097.0,220.6547,220.8328,220.5756,220.823,13097.0
2025-02-28 14:55:00,223.17,223.23,223.05,223.14,12647.0,220.823,220.8823,220.7042,220.7933,12647.0
2025-02-28 15:00:00,223.14,223.44,223.14,223.39,37124.0,220.7933,221.0901,220.7933,221.0406,37124.0
2025-02-28 15:05:00,223.38,223.41,223.15,223.22,9541.0,221.0307,221.0604,220.8032,220.8724,9541.0
2025-02-28 15:10:00,223.27,223.88,223.25,223.81,15991.0,220.9219,221.5255,220.9021,221.4562,15991.0
2025-02-28 15:15:00,223.87,223.87,223.46,223.46,12219.0,221.5156,221.5156,221.1099,221.1099,12219.0
2025-02-28 15:20:00,223.45,223.55,223.35,223.51,7653.0,221.1,221.199,221.0011,221.1594,7653.0
2025-02-28 15:25:00,223.57,223.83,223.4,223.78,23568.0,221.2187,221.476,221.0505,221.4265,23568.0
2025-02-28 15:30:00,223.77,223.99,223.69,223.72,27396.0,221.4166,221.6343,221.3375,221.3672,27396.0
2025-02-28 15:35:00,223.72,224.53,223.7,224.26,23246.0,221.3672,222.1687,221.3474,221.9015,23246.0
2025-02-28 15:40:00,224.28,224.48,224.17,224.47,48825.0,221.9213,222.1192,221.8124,222.1093,48825.0
2025-02-28 15:45:00,224.44,224.45,224.27,224.39,48432.0,222.0796,222.0895,221.9114,222.0301,48432.0
2025-02-28 15:50:00,224.48,224.65,223.71,224.18,58678.0,222.1192,222.2874,221.3573,221.8223,58678.0
2025-02-28 15:55:00,224.21,225.63,224.2,225.52,119613.0,221.852,223.2571,221.8421,223.1482,119613.0
2025-03-03 09:30:00,226.5,226.83,225.61,226.03,26435.0,224.1179,224.4445,223.2373,223.6529,26435.0
2025-03-03 09:35:00,226.01,226.19,225.41,225.43,11501.0,223.6331,223.8112,223.0394,223.0592,11501.0
2025-03-03 09:40:00,225.68,227.3,225.41,227.04,14184.0,223.3066,224.9095,223.0394,224.6523,14184.0
2025-03-03 09:45:00,227.01,227.3,226.44,227.0,9594.0,224.6226,224.9095,224.0586,224.6127,9594.0
2025-03-03 09:50:00,226.84,227.2,226.45,227.15,16135.0,224.4544,224.8106,224.0685,224.7611,16135.0
2025-03-03 09:55:00,227.15,227.62,226.93,226.96,9116.0,224.7611,225.2262,224.5434,224.5731,9116.0
2025-03-03 10:00:00,226.91,227.26,226.64,226.94,13934.0,224.5236,224.8699,224.2565,224.5533,13934.0
2025-03-03 10:05:00,227.21,228.11,227.11,228.04,14869.0,224.8205,225.711,224.7215,225.6417,14869.0
2025-03-03 10:10:00,227.97,228.18,227.31,227.46,5744.0,225.5725,225.7803,224.9194,225.0678,5744.0
2025-03-03 10:15:00,227.32,228.86,227.32,228.71,23047.0,224.9293,226.4531,224.9293,226.3047,23047.0
2025-03-03 10:20:00,228.77,228.85,228.45,228.51,13967.0,226.3641,226.4432,226.0474,226.1068,13967.0
2025-03-03 10:25:00,228.6,228.82,227.85,228.12,22453.0,226.1958,226.4135,225.4537,225.7209,22453.0
2025-03-03 10:30:00,228.09,228.28,227.7,228.11,5097.0,225.6912,225.8792,225.3053,225.711,5097.0
2025-03-03 10:35:00,228.11,228.47,227.98,228.47,7207.0,225.711,226.0672,225.5824,226.0672,7207.0
2025-03-03 10:40:00,228.43,228.61,228.19,228.44,4079.0,226.0276,226.2057,225.7902,226.0375,4079.0
2025-03-03 10:45:00,228.18,228.21,227.94,228.05,4709.0,225.7803,225.8099,225.5428,225.6516,4709.0
2025-03-03 10:50:00,228.18,228.79,228.16,228.79,6535.0,225.7803,226.3838,225.7605,226.3838,6535.0
2025-03-03 10:55:00,228.79,228.91,228.61,228.74,4601.0,226.3838,226.5026,226.2057,226.3344,4601.0
2025-03-03 11:00:00,228.62,228.67,228.4,228.4,4177.0,226.2156,226.2651,225.998,225.998,4177.0
2025-03-03 11:05:00,228.34,228.7,228.25,228.68,8531.0,225.9386,226.2948,225.8495,226.275,8531.0
2025-03-03 11:10:00,228.81,229.0,228.54,228.64,8514.0,226.4036,226.5916,226.1365,226.2354,8514.0
2025-03-03 11:15:00,228.65,228.99,228.65,228.79,6395.0,226.2453,226.5817,226.2453,226.3838,6395.0
2025-03-03 11:20:00,228.97,229.23,228.91,229.21,5975.0,226.562,226.8192,226.5026,226.7994,5975.0
2025-03-03 11:25:00,229.3,229.35,228.68,228.8,4947.0,226.8885,226.938,226.275,226.3937,4947.0
2025-03-03 11:30:00,228.68,228.84,228.56,228.75,20136.0,226.275,226.4333,226.1563,226.3443,20136.0
2025-03-03 11:35:00,228.74,228.96,228.4,228.5,4480.0,226.3344,226.5521,225.998,226.0969,4480.0
2025-03-03 11:40:00,228.44,228.55,228.29,228.3,2315.0,226.0375,226.1464,225.8891,225.899,2315.0
2025-03-03 11:45:00,228.3,228.78,228.3,228.78,3217.0,225.899,226.374,225.899,226.374,3217.0
2025-03-03 11:50:00,228.73,229.15,228.58,229.08,4250.0,226.3245,226.7401,226.1761,226.6708,4250.0
2025-03-03 11:55:00,229.09,229.13,228.91,229.03,5066.0,226.6807,226.7203,226.5026,226.6213,5066.0
2025-03-03 12:00:00,229.12,229.21,228.84,229.12,8832.0,226.7104,226.7994,226.4333,226.7104,8832.0
2025-03-03 12:05:00,229.12,229.19,228.87,229.1,7922.0,226.7104,226.7796,226.463,226.6906,7922.0
2025-03-03 12:10:00,229.03,229.24,229.01,229.14,4729.0,226.6213,226.8291,226.6015,226.7302,4729.0
2025-03-03 12:15:00,229.12,229.45,228.99,229.45,7360.0,226.7104,227.0369,226.5817,227.0369,7360.0
2025-03-03 12:20:00,229.46,229.68,229.45,229.67,2367.0,227.0468,227.2645,227.0369,227.2546,2367.0
2025-03-03 12:25:00,229.6,229.6,229.39,229.59,5934.0,227.1853,227.1853,226.9775,227.1754,5934.0
2025-03-03 12:30:00,229.63,229.75,229.63,229.64,2781.0,227.215,227.3338,227.215,227.2249,2781.0
2025-03-03 12:35:00,229.69,229.92,229.63,229.81,5761.0,227.2744,227.502,227.215,227.3931,5761.0
2025-03-03 12:40:00,229.75,229.75,229.35,229.45,5064.0,227.3338,227.3338,226.938,227.0369,5064.0
2025-03-03 12:45:00,229.38,229.56,229.28,229.42,5017.0,226.9676,227.1458,226.8687,227.0072,5017.0
2025-03-03 12:50:00,229.49,229.53,229.09,229.2,10290.0,227.0765,227.1161,226.6807,226.7895,10290.0
2025-03-03 12:55:00,229.1,229.62,229.1,229.55,15980.0,226.6906,227.2051,226.6906,227.1359,15980.0
2025-03-03 13:00:00,229.49,229.54,229.25,229.4,5654.0,227.0765,227.126,226.839,226.9874,5654.0
2025-03-03 13:05:00,229.47,229.66,229.24,229.66,4940.0,227.0567,227.2447,226.8291,227.2447,4940.0
2025-03-03 13:10:00,229.68,229.8,229.46,229.46,7869.0,227.2645,227.3832,227.0468,227.0468,7869.0
2025-03-03 13:15:00,229.64,229.76,229.52,229.68,7124.0,227.2249,227.3436,227.1062,227.2645,7124.0
2025-03-03 13:20:00,229.68,229.71,229.44,229.67,6874.0,227.2645,227.2942,227.027,227.2546,6874.0
2025-03-03 13:25:00,229.65,229.72,229.28,229.42,7645.0,227.2348,227.3041,226.8687,227.0072,7645.0
2025-03-03 13:30:00,229.36,229.48,228.86,228.86,6901.0,226.9479,227.0666,226.4531,226.4531,6901.0
2025-03-03 13:35:00,228.94,229.03,228.78,228.96,6719.0,226.5323,226.6213,226.374,226.5521,6719.0
2025-03-03 13:40:00,228.94,229.13,228.85,229.13,3265.0,226.5323,226.7203,226.4432,226.7203,3265.0
2025-03-03 13:45:00,229.09,229.1,228.69,228.88,6171.0,226.6807,226.6906,226.2849,226.4729,6171.0
2025-03-03 13:50:00,228.93,229.02,228.65,228.7,2658.0,226.5224,226.6114,226.2453,226.2948,2658.0
2025-03-03 13:55:00,228.76,228.76,228.46,228.73,3966.0,226.3542,226.3542,226.0573,226.3245,3966.0
2025-03-03 14:00:00,228.67,228.95,228.66,228.79,7009.0,226.2651,226.5422,226.2552,226.3838,7009.0
2025-03-03 14:05:00,228.73,228.93,228.71,228.82,4144.0,226.3245,226.5224,226.3047,226.4135,4144.0
2025-03-03 14:10:00,228.81,228.97,228.77,228.82,1670.0,226.4036,226.562,226.3641,226.4135,1670.0
2025-03-03 14:15:00,228.86,228.88,228.69,228.72,2446.0,226.4531,226.4729,226.2849,226.3146,2446.0
2025-03-03 14:20:00,228.8,228.86,228.75,228.81,2246.0,226.3937,226.4531,226.3443,226.4036,2246.0
2025-03-03 14:25:00,228.81,228.88,228.68,228.81,5518.0,226.4036,226.4729,226.275,226.4036,5518.0
2025-03-03 14:30:00,228.85,228.94,228.73,228.75,3013.0,226.4432,226.5323,226.3245,226.3443,3013.0
2025-03-03 14:35:00,228.74,228.94,228.63,228.94,1350.0,226.3344,226.5323,226.2255,226.5323,1350.0
2025-03-03 14:40:00,229.01,229.16,228.98,229.14,3278.0,226.6015,226.75,226.5719,226.7302,3278.0
2025-03-03 14:45:00,229.17,229.17,228.8,228.8,3065.0,226.7599,226.7599,226.3937,226.3937,3065.0
2025-03-03 14:50:00,228.83,229.0,228.55,228.56,3639.0,226.4234,226.5916,226.1464,226.1563,3639.0
2025-03-03 14:55:00,228.6,228.64,228.11,228.24,13743.0,226.1958,226.2354,225.711,225.8396,13743.0
2025-03-03 15:00:00,228.24,228.39,227.97,228.31,4388.0,225.8396,225.9881,225.5725,225.9089,4388.0
2025-03-03 15:05:00,228.28,228.28,227.97,228.14,6298.0,225.8792,225.8792,225.5725,225.7407,6298.0
2025-03-03 15:10:00,228.12,228.12,227.76,227.98,8582.0,225.7209,225.7209,225.3647,225.5824,8582.0
2025-03-03 15:15:00,227.84,228.01,227.62,227.82,12444.0,225.4438,225.6121,225.2262,225.4241,12444.0
2025-03-03 15:20:00,227.67,228.28,227.65,228.09,10316.0,225.2756,225.8792,225.2558,225.6912,10316.0
2025-03-03 15:25:00,228.03,228.25,227.73,227.83,8424.0,225.6318,225.8495,225.335,225.4339,8424.0
2025-03-03 15:30:00,227.79,228.04,227.73,227.91,7473.0,225.3944,225.6417,225.335,225.5131,7473.0
2025-03-03 15:35:00,227.86,227.9,227.5,227.51,5289.0,225.4636,225.5032,225.1074,225.1173,5289.0
2025-03-03 15:40:00,227.51,228.07,227.43,227.97,8307.0,225.1173,225.6714,225.0382,225.5725,8307.0
2025-03-03 15:45:00,228.07,228.47,228.02,228.33,9232.0,225.6714,226.0672,225.6219,225.9287,9232.0
2025-03-03 15:50:00,228.24,228.47,227.97,228.08,12714.0,225.8396,226.0672,225.5725,225.6813,12714.0
2025-03-03 15:55:00,228.14,228.52,228.08,228.45,63864.0,225.7407,226.1167,225.6813,226.0474,63864.0
2025-03-04 09:30:00,229.0,230.08,228.43,229.91,20342.0,226.5916,227.6603,226.0276,227.4921,20342.0
2025-03-04 09:35:00,229.87,229.87,228.78,229.24,4900.0,227.4525,227.4525,226.374,226.8291,4900.0
2025-03-04 09:40:00,229.19,229.53,227.84,228.16,13174.0,226.7796,227.1161,225.4438,225.7605,13174.0
2025-03-04 09:45:00,228.1,228.25,227.59,227.96,8074.0,225.7011,225.8495,225.1965,225.5626,8074.0
2025-03-04 09:50:00,227.82,228.72,227.69,228.55,38667.0,225.4241,226.3146,225.2954,226.1464,38667.0
2025-03-04 09:55:00,228.51,228.51,227.64,227.75,11095.0,226.1068,226.1068,225.2459,225.3548,11095.0
2025-03-04 10:00:00,227.86,228.44,227.46,227.89,15935.0,225.4636,226.0375,225.0678,225.4933,15935.0
2025-03-04 10:05:00,227.89,228.11,226.6,226.84,29664.0,225.4933,225.711,224.2169,224.4544,29664.0
2025-03-04 10:10:00,226.91,227.19,226.38,226.49,9748.0,224.5236,224.8007,223.9992,224.108,9748.0
2025-03-04 10:15:00,226.47,226.86,226.42,226.83,5821.0,224.0882,224.4741,224.0388,224.4445,5821.0
2025-03-04 10:20:00,226.68,227.67,226.43,227.41,13603.0,224.296,225.2756,224.0487,225.0184,13603.0
2025-03-04 10:25:00,227.43,227.44,227.09,227.34,14358.0,225.0382,225.048,224.7017,224.9491,14358.0
2025-03-04 10:30:00,227.4,227.4,226.64,226.86,14301.0,225.0085,225.0085,224.2565,224.4741,14301.0
2025-03-04 10:35:00,226.7,226.9,226.53,226.73,4512.0,224.3158,224.5137,224.1476,224.3455,4512.0
2025-03-04 10:40:00,226.63,226.7,226.38,226.43,2648.0,224.2466,224.3158,223.9992,224.0487,2648.0
2025-03-04 10:45:00,226.44,226.44,225.58,226.09,8769.0,224.0586,224.0586,223.2076,223.7122,8769.0
2025-03-04 10:50:00,226.08,226.18,225.84,226.18,2989.0,223.7023,223.8013,223.4649,223.8013,2989.0
2025-03-04 10:55:00,226.17,226.17,225.89,226.04,4028.0,223.7914,223.7914,223.5143,223.6628,4028.0
2025-03-04 11:00:00,226.05,226.32,225.75,226.09,14896.0,223.6727,223.9398,223.3758,223.7122,14896.0
2025-03-04 11:05:00,225.94,226.09,225.54,226.08,3810.0,223.5638,223.7122,223.168,223.7023,3810.0
2025-03-04 11:10:00,226.01,226.4,226.0,226.4,1100.0,223.6331,224.019,223.6232,224.019,1100.0
2025-03-04 11:15:00,226.22,226.23,225.87,226.0,2900.0,223.8409,223.8508,223.4946,223.6232,2900.0
2025-03-04 11:20:00,226.0,226.51,225.75,226.35,12383.0,223.6232,224.1278,223.3758,223.9695,12383.0
2025-03-04 11:25:00,226.25,226.78,226.13,226.66,4799.0,223.8706,224.395,223.7518,224.2762,4799.0
2025-03-04 11:30:00,226.7,226.71,226.38,226.49,4382.0,224.3158,224.3257,223.9992,224.108,4382.0
2025-03-04 11:35:00,226.42,226.64,226.26,226.26,1822.0,224.0388,224.2565,223.8805,223.8805,1822.0
2025-03-04 11:40:00,226.31,226.65,226.31,226.53,2428.0,223.9299,224.2664,223.9299,224.1476,2428.0
2025-03-04 11:45:00,226.69,226.72,226.52,226.59,2142.0,224.3059,224.3356,224.1377,224.207,2142.0
2025-03-04 11:50:00,226.72,226.74,226.15,226.4,12911.0,224.3356,224.3554,223.7716,224.019,12911.0
2025-03-04 11:55:00,226.26,226.28,226.06,226.23,4332.0,223.8805,223.9002,223.6826,223.8508,4332.0
2025-03-04 12:00:00,226.18,226.22,225.87,225.88,1940.0,223.8013,223.8409,223.4946,223.5045,1940.0
2025-03-04 12:05:00,225.64,225.69,225.51,225.62,4559.0,223.267,223.3165,223.1383,223.2472,4559.0
2025-03-04 12:10:00,225.6,225.64,225.25,225.33,3244.0,223.2274,223.267,222.8811,222.9602,3244.0
2025-03-04 12:15:00,225.3,225.46,225.29,225.42,3390.0,222.9306,223.0889,222.9207,223.0493,3390.0
2025-03-04 12:20:00,225.41,225.51,225.06,225.2,6720.0,223.0394,223.1383,222.6931,222.8316,6720.0
2025-03-04 12:25:00,225.2,225.37,225.19,225.31,4775.0,222.8316,222.9998,222.8217,222.9404,4775.0
2025-03-04 12:30:00,225.37,225.74,225.37,225.72,5683.0,222.9998,223.3659,222.9998,223.3461,5683.0
2025-03-04 12:35:00,225.65,225.65,225.22,225.55,2259.0,223.2769,223.2769,222.8514,223.1779,2259.0
2025-03-04 12:40:00,225.56,225.62,225.31,225.42,3330.0,223.1878,223.2472,222.9404,223.0493,3330.0
2025-03-04 12:45:00,225.25,225.3,225.12,225.14,5526.0,222.8811,222.9306,222.7524,222.7722,5526.0
2025-03-04 12:50:00,225.15,225.17,224.85,225.05,5163.0,222.7821,222.8019,222.4853,222.6832,5163.0
2025-03-04 12:55:00,225.08,225.47,225.05,225.12,4399.0,222.7129,223.0988,222.6832,222.7524,4399.0
2025-03-04 13:00:00,225.14,225.14,225.0,225.14,4084.0,222.7722,222.7722,222.6337,222.7722,4084.0
2025-03-04 13:05:00,225.09,225.09,224.86,225.02,3785.0,222.7228,222.7228,222.4952,222.6535,3785.0
2025-03-04 13:10:00,225.03,225.51,225.03,225.51,7352.0,222.6634,223.1383,222.6634,223.1383,7352.0
2025-03-04 13:15:00,225.41,225.61,225.41,225.41,1900.0,223.0394,223.2373,223.0394,223.0394,1900.0
2025-03-04 13:20:00,225.43,225.5,225.14,225.36,5362.0,223.0592,223.1284,222.7722,222.9899,5362.0
2025-03-04 13:25:00,225.39,225.46,225.04,225.43,5255.0,223.0196,223.0889,222.6733,223.0592,5255.0
2025-03-04 13:30:00,225.43,225.44,225.23,225.36,2902.0,223.0592,223.0691,222.8613,222.9899,2902.0
2025-03-04 13:35:00,225.36,225.57,225.36,225.55,4654.0,222.9899,223.1977,222.9899,223.1779,4654.0
2025-03-04 13:40:00,225.65,225.84,225.64,225.81,5953.0,223.2769,223.4649,223.267,223.4352,5953.0
2025-03-04 13:45:00,225.82,226.12,225.82,225.85,9479.0,223.4451,223.7419,223.4451,223.4748,9479.0
2025-03-04 13:50:00,225.93,226.08,225.68,225.96,8625.0,223.5539,223.7023,223.3066,223.5836,8625.0
2025-03-04 13:55:00,225.84,225.97,225.79,225.97,4950.0,223.4649,223.5935,223.4154,223.5935,4950.0
2025-03-04 14:00:00,225.81,226.1,225.78,225.96,2905.0,223.4352,223.7221,223.4055,223.5836,2905.0
2025-03-04 14:05:00,226.17,226.24,226.11,226.17,3569.0,223.7914,223.8607,223.732,223.7914,3569.0
2025-03-04 14:10:00,226.07,226.08,225.68,225.77,5576.0,223.6925,223.7023,223.3066,223.3956,5576.0
2025-03-04 14:15:00,225.77,226.09,225.75,226.02,2995.0,223.3956,223.7122,223.3758,223.643,2995.0
2025-03-04 14:20:00,226.0,226.08,225.9,225.96,5026.0,223.6232,223.7023,223.5242,223.5836,5026.0
2025-03-04 14:25:00,225.97,225.97,225.43,225.63,3986.0,223.5935,223.5935,223.0592,223.2571,3986.0
2025-03-04 14:30:00,225.54,225.74,225.45,225.53,15188.0,223.168,223.3659,223.079,223.1581,15188.0
2025-03-04 14:35:00,225.53,225.71,225.46,225.59,12591.0,223.1581,223.3362,223.0889,223.2175,12591.0
2025-03-04 14:40:00,225.66,225.76,225.59,225.62,10325.0,223.2868,223.3857,223.2175,223.2472,10325.0
2025-03-04 14:45:00,225.58,225.93,225.58,225.74,18372.0,223.2076,223.5539,223.2076,223.3659,18372.0
2025-03-04 14:50:00,225.8,226.12,225.8,226.09,16911.0,223.4253,223.7419,223.4253,223.7122,16911.0
2025-03-04 14:55:00,226.03,226.22,226.02,226.11,8895.0,223.6529,223.8409,223.643,223.732,8895.0
2025-03-04 15:00:00,226.08,226.47,225.95,225.97,7581.0,223.7023,224.0882,223.5737,223.5935,7581.0
2025-03-04 15:05:00,225.92,225.96,225.63,225.65,3218.0,223.544,223.5836,223.2571,223.2769,3218.0
2025-03-04 15:10:00,225.76,225.76,225.47,225.48,2958.0,223.3857,223.3857,223.0988,223.1087,2958.0
2025-03-04 15:15:00,225.48,225.68,225.38,225.58,1742.0,223.1087,223.3066,223.0097,223.2076,1742.0
2025-03-04 15:20:00,225.58,226.06,225.53,226.06,3361.0,223.2076,223.6826,223.1581,223.6826,3361.0
2025-03-04 15:25:00,226.21,226.21,225.78,225.83,3868.0,223.831,223.831,223.4055,223.455,3868.0
2025-03-04 15:30:00,225.79,225.79,225.24,225.37,5501.0,223.4154,223.4154,222.8712,222.9998,5501.0
2025-03-04 15:35:00,225.41,225.54,225.3,225.54,3287.0,223.0394,223.168,222.9306,223.168,3287.0
2025-03-04 15:40:00,225.34,225.35,225.04,225.31,5025.0,222.9701,222.98,222.6733,222.9404,5025.0
2025-03-04 15:45:00,225.39,225.39,225.04,225.04,6219.0,223.0196,223.0196,222.6733,222.6733,6219.0
2025-03-04 15:50:00,225.09,225.09,224.03,224.49,20960.0,222.7228,222.7228,221.6739,222.1291,20960.0
2025-03-04 15:55:00,224.52,224.66,224.22,224.35,74912.0,222.1588,222.2973,221.8619,221.9905,74912.0
2025-03-05 09:30:00,223.31,224.05,222.35,223.98,44441.0,220.9615,221.6937,220.0116,221.6244,44441.0
2025-03-05 09:35:00,223.99,226.12,223.63,226.12,9589.0,221.6343,223.7419,221.2781,223.7419,9589.0
2025-03-05 09:40:00,225.89,226.0,224.99,224.99,12943.0,223.5143,223.6232,222.6238,222.6238,12943.0
2025-03-05 09:45:00,224.99,225.33,224.75,224.86,24181.0,222.6238,222.9602,222.3863,222.4952,24181.0
2025-03-05 09:50:00,224.86,225.04,224.56,224.85,16683.0,222.4952,222.6733,222.1983,222.4853,16683.0
2025-03-05 09:55:00,224.88,225.02,223.92,223.92,6226.0,222.515,222.6535,221.5651,221.5651,6226.0
2025-03-05 10:00:00,224.07,224.47,223.91,224.34,11847.0,221.7135,222.1093,221.5552,221.9806,11847.0
2025-03-05 10:05:00,224.45,225.25,224.19,224.9,5094.0,222.0895,222.8811,221.8322,222.5348,5094.0
2025-03-05 10:10:00,225.03,225.09,224.59,224.8,12310.0,222.6634,222.7228,222.228,222.4358,12310.0
2025-03-05 10:15:00,224.75,224.78,224.36,224.49,6510.0,222.3863,222.416,222.0004,222.1291,6510.0
2025-03-05 10:20:00,224.71,224.78,224.08,224.1,3445.0,222.3468,222.416,221.7234,221.7432,3445.0
2025-03-05 10:25:00,224.26,224.26,223.59,223.64,4500.0,221.9015,221.9015,221.2385,221.288,4500.0
2025-03-05 10:30:00,223.54,223.78,223.42,223.66,2460.0,221.1891,221.4265,221.0703,221.3078,2460.0
2025-03-05 10:35:00,223.56,223.77,223.53,223.59,5404.0,221.2089,221.4166,221.1792,221.2385,5404.0
2025-03-05 10:40:00,223.53,223.65,222.92,222.92,14992.0,221.1792,221.2979,220.5756,220.5756,14992.0
2025-03-05 10:45:00,223.02,223.23,222.98,223.13,10417.0,220.6745,220.8823,220.635,220.7834,10417.0
2025-03-05 10:50:00,223.04,223.24,222.93,222.93,3154.0,220.6943,220.8922,220.5855,220.5855,3154.0
2025-03-05 10:55:00,223.13,223.27,223.04,223.12,6994.0,220.7834,220.9219,220.6943,220.7735,6994.0
2025-03-05 11:00:00,223.22,223.22,222.92,223.07,12153.0,220.8724,220.8724,220.5756,220.724,12153.0
2025-03-05 11:05:00,223.22,223.31,223.08,223.23,4222.0,220.8724,220.9615,220.7339,220.8823,4222.0
2025-03-05 11:10:00,223.31,223.48,222.94,223.42,10913.0,220.9615,221.1297,220.5954,221.0703,10913.0
2025-03-05 11:15:00,223.33,223.35,223.24,223.24,1977.0,220.9813,221.0011,220.8922,220.8922,1977.0
2025-03-05 11:20:00,223.19,223.36,223.14,223.36,4502.0,220.8427,221.011,220.7933,221.011,4502.0
2025-03-05 11:25:00,223.34,223.34,223.0,223.09,2855.0,220.9912,220.9912,220.6547,220.7438,2855.0
2025-03-05 11:30:00,222.99,223.1,222.9,222.97,10026.0,220.6448,220.7537,220.5558,220.6251,10026.0
2025-03-05 11:35:00,222.97,223.13,222.84,223.06,8083.0,220.6251,220.7834,220.4964,220.7141,8083.0
2025-03-05 11:40:00,223.07,223.09,222.65,222.65,2885.0,220.724,220.7438,220.3084,220.3084,2885.0
2025-03-05 11:45:00,222.66,222.73,222.5,222.51,4545.0,220.3183,220.3876,220.16,220.1699,4545.0
2025-03-05 11:50:00,222.7,222.7,222.31,222.46,1800.0,220.3579,220.3579,219.972,220.1204,1800.0
2025-03-05 11:55:00,222.56,222.9,222.36,222.66,9869.0,220.2194,220.5558,220.0215,220.3183,9869.0
2025-03-05 12:00:00,222.74,223.16,222.74,223.06,8208.0,220.3975,220.8131,220.3975,220.7141,8208.0
2025-03-05 12:05:00,222.95,222.95,222.61,222.74,5558.0,220.6053,220.6053,220.2688,220.3975,5558.0
2025-03-05 12:10:00,222.81,222.85,222.61,222.63,3855.0,220.4667,220.5063,220.2688,220.2886,3855.0
2025-03-05 12:15:00,222.7,222.85,222.7,222.81,4091.0,220.3579,220.5063,220.3579,220.4667,4091.0
2025-03-05 12:20:00,222.79,223.1,222.71,223.0,8048.0,220.4469,220.7537,220.3678,220.6547,8048.0
2025-03-05 12:25:00,223.0,223.47,223.0,223.41,14556.0,220.6547,221.1198,220.6547,221.0604,14556.0
2025-03-05 12:30:00,223.4,223.51,223.3,223.42,3474.0,221.0505,221.1594,220.9516,221.0703,3474.0
2025-03-05 12:35:00,223.43,223.72,223.42,223.47,5957.0,221.0802,221.3672,221.0703,221.1198,5957.0
2025-03-05 12:40:00,223.48,223.62,223.28,223.37,5293.0,221.1297,221.2682,220.9318,221.0209,5293.0
2025-03-05 12:45:00,223.37,223.46,223.31,223.37,5954.0,221.0209,221.1099,220.9615,221.0209,5954.0
2025-03-05 12:50:00,223.38,223.69,223.37,223.61,6810.0,221.0307,221.3375,221.0209,221.2583,6810.0
2025-03-05 12:55:00,223.5,223.72,223.5,223.72,5911.0,221.1495,221.3672,221.1495,221.3672,5911.0
2025-03-05 13:00:00,223.66,223.75,223.6,223.64,4069.0,221.3078,221.3969,221.2484,221.288,4069.0
2025-03-05 13:05:00,223.72,223.84,223.17,223.18,24816.0,221.3672,221.4859,220.823,220.8328,24816.0
2025-03-05 13:10:00,223.21,223.3,223.07,223.12,2391.0,220.8625,220.9516,220.724,220.7735,2391.0
2025-03-05 13:15:00,223.18,223.28,223.15,223.23,3156.0,220.8328,220.9318,220.8032,220.8823,3156.0
2025-03-05 13:20:00,223.23,223.54,223.15,223.49,35713.0,220.8823,221.1891,220.8032,221.1396,35713.0
2025-03-05 13:25:00,223.47,223.63,223.41,223.49,13119.0,221.1198,221.2781,221.0604,221.1396,13119.0
2025-03-05 13:30:00,223.48,223.77,223.29,223.74,48485.0,221.1297,221.4166,220.9417,221.387,48485.0
2025-03-05 13:35:00,223.74,223.81,223.56,223.77,6470.0,221.387,221.4562,221.2089,221.4166,6470.0
2025-03-05 13:40:00,223.77,223.8,223.61,223.7,6233.0,221.4166,221.4463,221.2583,221.3474,6233.0
2025-03-05 13:45:00,223.82,224.18,223.82,224.04,37169.0,221.4661,221.8223,221.4661,221.6838,37169.0
2025-03-05 13:50:00,224.01,224.29,224.01,224.2,14882.0,221.6541,221.9312,221.6541,221.8421,14882.0
2025-03-05 13:55:00,224.24,224.43,224.16,224.39,21880.0,221.8817,222.0697,221.8025,222.0301,21880.0
2025-03-05 14:00:00,224.39,224.67,224.16,224.66,31500.0,222.0301,222.3072,221.8025,222.2973,31500.0
2025-03-05 14:05:00,224.66,224.7,224.42,224.68,11890.0,222.2973,222.3369,222.0598,222.3171,11890.0
2025-03-05 14:10:00,224.68,224.68,224.3,224.51,11574.0,222.3171,222.3171,221.9411,222.1489,11574.0
2025-03-05 14:15:00,224.51,224.54,224.3,224.49,20760.0,222.1489,222.1785,221.9411,222.1291,20760.0
2025-03-05 14:20:00,224.4,224.85,224.37,224.77,21542.0,222.04,222.4853,222.0103,222.4061,21542.0
2025-03-05 14:25:00,224.73,224.9,224.57,224.67,3597.0,222.3665,222.5348,222.2082,222.3072,3597.0
2025-03-05 14:30:00,224.63,224.89,224.61,224.72,14537.0,222.2676,222.5249,222.2478,222.3567,14537.0
2025-03-05 14:35:00,224.72,224.81,224.2,224.41,29872.0,222.3567,222.4457,221.8421,222.0499,29872.0
2025-03-05 14:40:00,224.41,224.73,224.4,224.43,4237.0,222.0499,222.3665,222.04,222.0697,4237.0
2025-03-05 14:45:00,224.54,224.79,224.39,224.79,10366.0,222.1785,222.4259,222.0301,222.4259,10366.0
2025-03-05 14:50:00,224.84,224.93,224.69,224.85,9914.0,222.4754,222.5644,222.327,222.4853,9914.0
2025-03-05 14:55:00,224.8,224.94,224.71,224.74,8941.0,222.4358,222.5743,222.3468,222.3764,8941.0
2025-03-05 15:00:00,224.79,225.25,224.77,225.11,13861.0,222.4259,222.8811,222.4061,222.7426,13861.0
2025-03-05 15:05:00,225.1,225.23,225.03,225.04,9822.0,222.7327,222.8613,222.6634,222.6733,9822.0
2025-03-05 15:10:00,225.03,225.06,224.99,225.04,6162.0,222.6634,222.6931,222.6238,222.6733,6162.0
2025-03-05 15:15:00,225.03,225.12,224.73,225.08,24344.0,222.6634,222.7524,222.3665,222.7129,24344.0
2025-03-05 15:20:00,225.07,225.08,224.84,224.84,9267.0,222.703,222.7129,222.4754,222.4754,9267.0
2025-03-05 15:25:00,224.84,224.99,224.84,224.89,16960.0,222.4754,222.6238,222.4754,222.5249,16960.0
2025-03-05 15:30:00,224.9,224.9,224.63,224.71,8661.0,222.5348,222.5348,222.2676,222.3468,8661.0
2025-03-05 15:35:00,224.72,224.8,224.65,224.74,12976.0,222.3567,222.4358,222.2874,222.3764,12976.0
2025-03-05 15:40:00,224.68,224.84,224.45,224.45,20890.0,222.3171,222.4754,222.0895,222.0895,20890.0
2025-03-05 15:45:00,224.47,224.53,224.37,224.46,20817.0,222.1093,222.1687,222.0103,222.0994,20817.0
2025-03-05 15:50:00,224.46,224.46,223.71,223.96,38442.0,222.0994,222.0994,221.3573,221.6046,38442.0
2025-03-05 15:55:00,223.96,224.36,223.85,224.11,115721.0,221.6046,222.0004,221.4958,221.7531,115721.0
2025-03-06 09:30:00,224.05,224.78,223.82,224.24,26514.0,221.6937,222.416,221.4661,221.8817,26514.0
2025-03-06 09:35:00,224.22,224.8,223.94,224.65,8993.0,221.8619,222.4358,221.5849,222.2874,8993.0
2025-03-06 09:40:00,224.67,224.72,223.95,224.2,10463.0,222.3072,222.3567,221.5948,221.8421,10463.0
2025-03-06 09:45:00,224.27,224.66,223.92,223.93,11392.0,221.9114,222.2973,221.5651,221.575,11392.0
2025-03-06 09:50:00,223.67,224.25,223.49,223.9,19783.0,221.3177,221.8916,221.1396,221.5453,19783.0
2025-03-06 09:55:00,223.9,223.9,223.0,223.15,19772.0,221.5453,221.5453,220.6547,220.8032,19772.0
2025-03-06 10:00:00,223.07,223.3,222.53,222.57,15333.0,220.724,220.9516,220.1897,220.2293,15333.0
2025-03-06 10:05:00,223.02,223.58,222.85,223.58,4950.0,220.6745,221.2286,220.5063,221.2286,4950.0
2025-03-06 10:10:00,223.44,223.63,223.41,223.54,4256.0,221.0901,221.2781,221.0604,221.1891,4256.0
2025-03-06 10:15:00,223.59,223.61,223.01,223.2,4782.0,221.2385,221.2583,220.6646,220.8526,4782.0
2025-03-06 10:20:00,223.24,223.29,223.12,223.15,5710.0,220.8922,220.9417,220.7735,220.8032,5710.0
2025-03-06 10:25:00,223.15,223.15,222.98,223.09,6886.0,220.8032,220.8032,220.635,220.7438,6886.0
2025-03-06 10:30:00,223.09,223.77,223.08,223.77,8082.0,220.7438,221.4166,220.7339,221.4166,8082.0
2025-03-06 10:35:00,223.57,223.93,223.57,223.78,1110.0,221.2187,221.575,221.2187,221.4265,1110.0
2025-03-06 10:40:00,223.6,223.68,223.36,223.67,3527.0,221.2484,221.3276,221.011,221.3177,3527.0
2025-03-06 10:45:00,223.68,223.69,223.51,223.51,3797.0,221.3276,221.3375,221.1594,221.1594,3797.0
2025-03-06 10:50:00,223.59,223.65,223.37,223.42,3070.0,221.2385,221.2979,221.0209,221.0703,3070.0
2025-03-06 10:55:00,223.43,224.08,223.41,224.0,11370.0,221.0802,221.7234,221.0604,221.6442,11370.0
2025-03-06 11:00:00,224.12,224.53,223.99,224.45,10997.0,221.763,222.1687,221.6343,222.0895,10997.0
2025-03-06 11:05:00,224.46,224.64,224.37,224.64,14258.0,222.0994,222.2775,222.0103,222.2775,14258.0
2025-03-06 11:10:00,224.58,225.25,224.58,225.02,5285.0,222.2181,222.8811,222.2181,222.6535,5285.0
2025-03-06 11:15:00,225.04,225.56,225.04,225.22,11144.0,222.6733,223.1878,222.6733,222.8514,11144.0
2025-03-06 11:20:00,225.23,225.8,225.2,225.8,28396.0,222.8613,223.4253,222.8316,223.4253,28396.0
2025-03-06 11:25:00,225.95,226.07,225.64,225.68,33583.0,223.5737,223.6925,223.267,223.3066,33583.0
2025-03-06 11:30:00,225.77,225.89,225.72,225.83,2559.0,223.3956,223.5143,223.3461,223.455,2559.0
2025-03-06 11:35:00,225.83,225.93,225.47,225.71,4296.0,223.455,223.5539,223.0988,223.3362,4296.0
2025-03-06 11:40:00,225.71,225.71,225.43,225.49,3324.0,223.3362,223.3362,223.0592,223.1186,3324.0
2025-03-06 11:45:00,225.59,225.8,225.54,225.61,2989.0,223.2175,223.4253,223.168,223.2373,2989.0
2025-03-06 11:50:00,225.63,225.63,224.95,224.96,7315.0,223.2571,223.2571,222.5842,222.5941,7315.0
2025-03-06 11:55:00,224.86,225.0,224.78,224.87,6005.0,222.4952,222.6337,222.416,222.5051,6005.0
2025-03-06 12:00:00,224.8,224.86,224.5,224.62,6884.0,222.4358,222.4952,222.139,222.2577,6884.0
2025-03-06 12:05:00,224.63,224.63,224.16,224.28,7084.0,222.2676,222.2676,221.8025,221.9213,7084.0
2025-03-06 12:10:00,224.23,224.36,224.19,224.34,11790.0,221.8718,222.0004,221.8322,221.9806,11790.0
2025-03-06 12:15:00,224.26,224.43,224.18,224.34,8478.0,221.9015,222.0697,221.8223,221.9806,8478.0
2025-03-06 12:20:00,224.32,224.73,224.32,224.34,9637.0,221.9609,222.3665,221.9609,221.9806,9637.0
2025-03-06 12:25:00,224.28,224.43,224.19,224.41,14725.0,221.9213,222.0697,221.8322,222.0499,14725.0
2025-03-06 12:30:00,224.4,224.55,224.26,224.36,4565.0,222.04,222.1884,221.9015,222.0004,4565.0
2025-03-06 12:35:00,224.15,224.23,223.94,224.09,7803.0,221.7926,221.8718,221.5849,221.7333,7803.0
2025-03-06 12:40:00,224.17,224.45,224.17,224.22,5888.0,221.8124,222.0895,221.8124,221.8619,5888.0
2025-03-06 12:45:00,224.22,224.31,223.91,224.09,12458.0,221.8619,221.951,221.5552,221.7333,12458.0
2025-03-06 12:50:00,224.08,224.14,223.94,224.14,2528.0,221.7234,221.7828,221.5849,221.7828,2528.0
2025-03-06 12:55:00,224.02,224.52,223.96,224.52,17684.0,221.664,222.1588,221.6046,222.1588,17684.0
2025-03-06 13:00:00,224.37,224.48,224.18,224.48,2297.0,222.0103,222.1192,221.8223,222.1192,2297.0
2025-03-06 13:05:00,224.43,224.66,224.32,224.65,5411.0,222.0697,222.2973,221.9609,222.2874,5411.0
2025-03-06 13:10:00,224.65,225.06,224.65,225.05,10380.0,222.2874,222.6931,222.2874,222.6832,10380.0
2025-03-06 13:15:00,225.06,225.15,224.87,225.15,13626.0,222.6931,222.7821,222.5051,222.7821,13626.0
2025-03-06 13:20:00,225.19,225.23,225.04,225.23,2897.0,222.8217,222.8613,222.6733,222.8613,2897.0
2025-03-06 13:25:00,225.09,225.34,225.01,225.09,13947.0,222.7228,222.9701,222.6436,222.7228,13947.0
2025-03-06 13:30:00,225.09,225.2,224.63,224.65,19692.0,222.7228,222.8316,222.2676,222.2874,19692.0
2025-03-06 13:35:00,224.65,224.7,224.11,224.47,13800.0,222.2874,222.3369,221.7531,222.1093,13800.0
2025-03-06 13:40:00,224.47,224.62,224.44,224.53,2119.0,222.1093,222.2577,222.0796,222.1687,2119.0
2025-03-06 13:45:00,224.53,224.55,224.47,224.48,2258.0,222.1687,222.1884,222.1093,222.1192,2258.0
2025-03-06 13:50:00,224.47,224.66,224.43,224.52,5487.0,222.1093,222.2973,222.0697,222.1588,5487.0
2025-03-06 13:55:00,224.52,224.52,224.36,224.4,1666.0,222.1588,222.1588,222.0004,222.04,1666.0
2025-03-06 14:00:00,224.4,224.54,224.4,224.4,8914.0,222.04,222.1785,222.04,222.04,8914.0
2025-03-06 14:05:00,224.45,224.51,224.35,224.39,12592.0,222.0895,222.1489,221.9905,222.0301,12592.0
2025-03-06 14:10:00,224.43,224.57,224.23,224.26,21253.0,222.0697,222.2082,221.8718,221.9015,21253.0
2025-03-06 14:15:00,224.23,224.35,224.12,224.31,19830.0,221.8718,221.9905,221.763,221.951,19830.0
2025-03-06 14:20:00,224.32,224.67,224.26,224.67,5517.0,221.9609,222.3072,221.9015,222.3072,5517.0
2025-03-06 14:25:00,224.67,224.67,224.38,224.58,3409.0,222.3072,222.3072,222.0202,222.2181,3409.0
2025-03-06 14:30:00,224.6,224.67,224.5,224.61,12032.0,222.2379,222.3072,222.139,222.2478,12032.0
2025-03-06 14:35:00,224.61,224.88,224.6,224.88,6711.0,222.2478,222.515,222.2379,222.515,6711.0
2025-03-06 14:40:00,224.87,225.13,224.83,225.01,9339.0,222.5051,222.7623,222.4655,222.6436,9339.0
2025-03-06 14:45:00,225.02,225.47,224.98,225.43,13366.0,222.6535,223.0988,222.6139,223.0592,13366.0
2025-03-06 14:50:00,225.4,225.49,225.24,225.3,4659.0,223.0295,223.1186,222.8712,222.9306,4659.0
2025-03-06 14:55:00,225.15,225.15,224.6,224.6,8674.0,222.7821,222.7821,222.2379,222.2379,8674.0
2025-03-06 15:00:00,224.67,224.9,224.62,224.62,3837.0,222.3072,222.5348,222.2577,222.2577,3837.0
2025-03-06 15:05:00,224.61,225.01,224.61,224.85,8566.0,222.2478,222.6436,222.2478,222.4853,8566.0
2025-03-06 15:10:00,224.83,224.98,224.64,224.85,7643.0,222.4655,222.6139,222.2775,222.4853,7643.0
2025-03-06 15:15:00,224.92,225.04,224.64,225.01,31610.0,222.5545,222.6733,222.2775,222.6436,31610.0
2025-03-06 15:20:00,225.04,225.17,224.71,224.76,17087.0,222.6733,222.8019,222.3468,222.3962,17087.0
2025-03-06 15:25:00,224.75,225.29,224.64,225.29,45132.0,222.3863,222.9207,222.2775,222.9207,45132.0
2025-03-06 15:30:00,225.3,225.81,225.13,225.38,11566.0,222.9306,223.4352,222.7623,223.0097,11566.0
2025-03-06 15:35:00,225.21,225.3,224.99,224.99,15758.0,222.8415,222.9306,222.6238,222.6238,15758.0
2025-03-06 15:40:00,224.92,225.17,224.92,225.06,18364.0,222.5545,222.8019,222.5545,222.6931,18364.0
2025-03-06 15:45:00,225.0,225.42,224.97,225.35,20813.0,222.6337,223.0493,222.604,222.98,20813.0
2025-03-06 15:50:00,225.46,225.55,224.75,224.86,24807.0,223.0889,223.1779,222.3863,222.4952,24807.0
2025-03-06 15:55:00,224.82,225.35,224.66,225.2,208927.0,222.4556,222.98,222.2973,222.8316,208927.0
2025-03-07 09:30:00,223.74,224.99,223.03,224.86,26941.0,221.387,222.6238,220.6844,222.4952,26941.0
2025-03-07 09:35:00,224.98,225.03,223.85,224.9,3487.0,222.6139,222.6634,221.4958,222.5348,3487.0
2025-03-07 09:40:00,224.53,225.79,224.53,225.58,9431.0,222.1687,223.4154,222.1687,223.2076,9431.0
2025-03-07 09:45:00,225.7,226.88,225.56,226.56,10751.0,223.3263,224.4939,223.1878,224.1773,10751.0
2025-03-07 09:50:00,226.56,226.56,225.69,225.79,7272.0,224.1773,224.1773,223.3165,223.4154,7272.0
2025-03-07 09:55:00,226.09,226.54,226.09,226.3,5317.0,223.7122,224.1575,223.7122,223.92,5317.0
2025-03-07 10:00:00,226.2,226.86,226.03,226.69,5802.0,223.8211,224.4741,223.6529,224.3059,5802.0
2025-03-07 10:05:00,226.86,227.0,226.65,226.66,2064.0,224.4741,224.6127,224.2664,224.2762,2064.0
2025-03-07 10:10:00,226.39,226.39,226.2,226.2,1000.0,224.0091,224.0091,223.8211,223.8211,1000.0
2025-03-07 10:15:00,225.83,226.0,225.5,225.59,3692.0,223.455,223.6232,223.1284,223.2175,3692.0
2025-03-07 10:20:00,225.63,226.31,225.63,226.0,17169.0,223.2571,223.9299,223.2571,223.6232,17169.0
2025-03-07 10:25:00,225.87,226.05,225.72,225.95,5073.0,223.4946,223.6727,223.3461,223.5737,5073.0
2025-03-07 10:30:00,225.95,225.95,225.11,225.5,5293.0,223.5737,223.5737,222.7426,223.1284,5293.0
2025-03-07 10:35:00,225.43,225.52,225.0,225.13,10439.0,223.0592,223.1482,222.6337,222.7623,10439.0
2025-03-07 10:40:00,225.13,225.83,225.13,225.69,8629.0,222.7623,223.455,222.7623,223.3165,8629.0
2025-03-07 10:45:00,225.7,227.14,225.69,227.1,47153.0,223.3263,224.7512,223.3165,224.7116,47153.0
2025-03-07 10:50:00,227.22,227.53,226.84,227.2,8404.0,224.8304,225.1371,224.4544,224.8106,8404.0
2025-03-07 10:55:00,227.07,227.21,226.74,226.94,13899.0,224.6819,224.8205,224.3554,224.5533,13899.0
2025-03-07 11:00:00,226.84,227.21,226.83,226.87,7462.0,224.4544,224.8205,224.4445,224.484,7462.0
2025-03-07 11:05:00,227.12,227.57,227.12,227.53,5841.0,224.7314,225.1767,224.7314,225.1371,5841.0
2025-03-07 11:10:00,227.56,228.19,227.52,228.07,10437.0,225.1668,225.7902,225.1272,225.6714,10437.0
2025-03-07 11:15:00,228.17,228.66,227.97,228.15,24246.0,225.7704,226.2552,225.5725,225.7506,24246.0
2025-03-07 11:20:00,228.15,228.33,227.9,228.03,7812.0,225.7506,225.9287,225.5032,225.6318,7812.0
2025-03-07 11:25:00,227.95,228.06,227.45,227.61,21302.0,225.5527,225.6615,225.0579,225.2163,21302.0
2025-03-07 11:30:00,227.66,227.8,227.42,227.8,9549.0,225.2657,225.4043,225.0283,225.4043,9549.0
2025-03-07 11:35:00,227.95,228.09,227.6,227.76,11522.0,225.5527,225.6912,225.2064,225.3647,11522.0
2025-03-07 11:40:00,227.6,228.06,227.24,227.93,35947.0,225.2064,225.6615,224.8501,225.5329,35947.0
2025-03-07 11:45:00,227.93,228.09,227.8,227.8,7297.0,225.5329,225.6912,225.4043,225.4043,7297.0
2025-03-07 11:50:00,227.82,227.96,227.71,227.9,6413.0,225.4241,225.5626,225.3152,225.5032,6413.0
2025-03-07 11:55:00,227.82,228.18,227.8,228.08,10713.0,225.4241,225.7803,225.4043,225.6813,10713.0
2025-03-07 12:00:00,228.02,228.5,228.02,228.43,22787.0,225.6219,226.0969,225.6219,226.0276,22787.0
2025-03-07 12:05:00,228.39,228.71,228.33,228.71,8837.0,225.9881,226.3047,225.9287,226.3047,8837.0
2025-03-07 12:10:00,228.71,229.21,228.53,229.2,16939.0,226.3047,226.7994,226.1266,226.7895,16939.0
2025-03-07 12:15:00,229.15,229.27,228.7,228.82,10027.0,226.7401,226.8588,226.2948,226.4135,10027.0
2025-03-07 12:20:00,228.82,228.97,228.75,228.77,3978.0,226.4135,226.562,226.3443,226.3641,3978.0
2025-03-07 12:25:00,228.85,229.39,228.81,229.07,11693.0,226.4432,226.9775,226.4036,226.6609,11693.0
2025-03-07 12:30:00,228.98,228.98,228.5,228.69,19664.0,226.5719,226.5719,226.0969,226.2849,19664.0
2025-03-07 12:35:00,228.76,229.49,228.56,229.39,14860.0,226.3542,227.0765,226.1563,226.9775,14860.0
2025-03-07 12:40:00,229.39,229.89,229.24,229.82,9541.0,226.9775,227.4723,226.8291,227.403,9541.0
2025-03-07 12:45:00,229.68,229.83,229.33,229.33,6063.0,227.2645,227.4129,226.9182,226.9182,6063.0
2025-03-07 12:50:00,229.38,229.85,229.38,229.68,4369.0,226.9676,227.4327,226.9676,227.2645,4369.0
2025-03-07 12:55:00,229.84,229.95,229.62,229.73,3194.0,227.4228,227.5316,227.2051,227.314,3194.0
2025-03-07 13:00:00,229.83,230.35,229.74,230.35,4403.0,227.4129,227.9274,227.3239,227.9274,4403.0
2025-03-07 13:05:00,230.47,230.53,230.16,230.19,3229.0,228.0462,228.1055,227.7394,227.7691,3229.0
2025-03-07 13:10:00,230.07,230.39,230.07,230.24,2633.0,227.6504,227.967,227.6504,227.8186,2633.0
2025-03-07 13:15:00,230.34,230.39,230.06,230.19,2454.0,227.9175,227.967,227.6405,227.7691,2454.0
2025-03-07 13:20:00,230.36,230.36,229.87,229.88,2418.0,227.9373,227.9373,227.4525,227.4624,2418.0
2025-03-07 13:25:00,229.84,229.85,229.55,229.62,4376.0,227.4228,227.4327,227.1359,227.2051,4376.0
2025-03-07 13:30:00,229.62,229.73,229.09,229.23,5902.0,227.2051,227.314,226.6807,226.8192,5902.0
2025-03-07 13:35:00,229.19,229.39,229.05,229.35,7013.0,226.7796,226.9775,226.6411,226.938,7013.0
2025-03-07 13:40:00,229.29,229.45,229.11,229.22,3255.0,226.8786,227.0369,226.7005,226.8093,3255.0
2025-03-07 13:45:00,229.33,229.55,229.33,229.43,2166.0,226.9182,227.1359,226.9182,227.0171,2166.0
2025-03-07 13:50:00,229.55,229.76,229.45,229.75,5333.0,227.1359,227.3436,227.0369,227.3338,5333.0
2025-03-07 13:55:00,229.76,230.2,229.74,229.89,11149.0,227.3436,227.779,227.3239,227.4723,11149.0
2025-03-07 14:00:00,229.89,230.48,229.89,230.37,7061.0,227.4723,228.0561,227.4723,227.9472,7061.0
2025-03-07 14:05:00,230.19,230.21,229.7,229.76,6047.0,227.7691,227.7889,227.2843,227.3436,6047.0
2025-03-07 14:10:00,229.74,229.9,229.65,229.82,6194.0,227.3239,227.4822,227.2348,227.403,6194.0
2025-03-07 14:15:00,229.84,229.84,229.68,229.78,1666.0,227.4228,227.4228,227.2645,227.3634,1666.0
2025-03-07 14:20:00,229.69,229.95,229.66,229.7,5446.0,227.2744,227.5316,227.2447,227.2843,5446.0
2025-03-07 14:25:00,229.66,229.66,229.31,229.49,2884.0,227.2447,227.2447,226.8984,227.0765,2884.0
2025-03-07 14:30:00,229.41,229.53,229.29,229.29,6540.0,226.9973,227.1161,226.8786,226.8786,6540.0
2025-03-07 14:35:00,229.39,229.51,229.21,229.35,5145.0,226.9775,227.0963,226.7994,226.938,5145.0
2025-03-07 14:40:00,229.56,229.83,229.51,229.67,6178.0,227.1458,227.4129,227.0963,227.2546,6178.0
2025-03-07 14:45:00,229.56,229.56,229.24,229.3,5774.0,227.1458,227.1458,226.8291,226.8885,5774.0
2025-03-07 14:50:00,229.25,229.38,229.1,229.35,9401.0,226.839,226.9676,226.6906,226.938,9401.0
2025-03-07 14:55:00,229.26,229.44,229.08,229.16,6511.0,226.8489,227.027,226.6708,226.75,6511.0
2025-03-07 15:00:00,229.16,229.21,228.99,229.16,8827.0,226.75,226.7994,226.5817,226.75,8827.0
2025-03-07 15:05:00,229.14,229.47,229.03,229.46,10229.0,226.7302,227.0567,226.6213,227.0468,10229.0
2025-03-07 15:10:00,229.46,229.67,229.37,229.59,14254.0,227.0468,227.2546,226.9577,227.1754,14254.0
2025-03-07 15:15:00,229.56,230.4,229.48,230.24,27634.0,227.1458,227.9769,227.0666,227.8186,27634.0
2025-03-07 15:20:00,230.06,230.2,229.61,229.69,10629.0,227.6405,227.779,227.1952,227.2744,10629.0
2025-03-07 15:25:00,229.72,229.95,229.43,229.84,7043.0,227.3041,227.5316,227.0171,227.4228,7043.0
2025-03-07 15:30:00,229.71,229.97,229.58,229.67,8284.0,227.2942,227.5514,227.1655,227.2546,8284.0
2025-03-07 15:35:00,229.59,229.8,228.85,229.09,26239.0,227.1754,227.3832,226.4432,226.6807,26239.0
2025-03-07 15:40:00,228.93,229.35,228.87,229.23,18540.0,226.5224,226.938,226.463,226.8192,18540.0
2025-03-07 15:45:00,229.11,229.68,229.08,229.61,9929.0,226.7005,227.2645,226.6708,227.1952,9929.0
2025-03-07 15:50:00,229.75,229.87,229.02,229.46,21658.0,227.3338,227.4525,226.6114,227.0468,21658.0
2025-03-07 15:55:00,229.5,229.87,229.4,229.44,107861.0,227.0864,227.4525,226.9874,227.027,107861.0
2025-03-10 09:30:00,228.49,230.43,228.21,230.29,35590.0,227.1208,229.0491,226.8424,228.91,35590.0
2025-03-10 09:35:00,230.24,231.28,230.0,230.56,23485.0,228.8603,229.8941,228.6217,229.1784,23485.0
2025-03-10 09:40:00,230.49,230.75,229.8,230.14,12231.0,229.1088,229.3672,228.4229,228.7609,12231.0
2025-03-10 09:45:00,230.18,231.68,229.94,231.61,17363.0,228.8006,230.2917,228.5621,230.2221,17363.0
2025-03-10 09:50:00,231.64,231.9,230.94,230.98,10549.0,230.2519,230.5103,229.5561,229.5959,10549.0
2025-03-10 09:55:00,230.89,230.95,230.66,230.82,16497.0,229.5064,229.566,229.2778,229.4368,16497.0
2025-03-10 10:00:00,230.79,231.89,230.67,231.45,26682.0,229.407,230.5004,229.2877,230.063,26682.0
2025-03-10 10:05:00,231.41,231.92,231.11,231.78,53622.0,230.0233,230.5302,229.7251,230.3911,53622.0
2025-03-10 10:10:00,231.77,232.49,231.77,232.25,22570.0,230.3811,231.0968,230.3811,230.8582,22570.0
2025-03-10 10:15:00,232.31,232.33,232.01,232.11,25614.0,230.9179,230.9378,230.6197,230.7191,25614.0
2025-03-10 10:20:00,232.14,233.44,232.13,232.89,38457.0,230.7489,232.0411,230.739,231.4944,38457.0
2025-03-10 10:25:00,232.89,232.89,232.44,232.46,16416.0,231.4944,231.4944,231.0471,231.067,16416.0
2025-03-10 10:30:00,232.45,232.61,231.59,231.74,37786.0,231.057,231.2161,230.2022,230.3513,37786.0
2025-03-10 10:35:00,231.89,232.66,231.59,232.57,9282.0,230.5004,231.2658,230.2022,231.1763,9282.0
2025-03-10 10:40:00,232.46,233.77,232.46,233.47,20568.0,231.067,232.3691,231.067,232.0709,20568.0
2025-03-10 10:45:00,233.7,234.56,233.52,234.56,40081.0,232.2996,233.1544,232.1206,233.1544,40081.0
2025-03-10 10:50:00,234.49,234.71,234.15,234.24,21942.0,233.0848,233.3035,232.7469,232.8363,21942.0
2025-03-10 10:55:00,234.23,235.34,233.69,234.46,23822.0,232.8264,233.9297,232.2896,233.055,23822.0
2025-03-10 11:00:00,234.7,235.0,234.44,234.66,7015.0,233.2936,233.5918,233.0351,233.2538,7015.0
2025-03-10 11:05:00,234.66,234.66,234.12,234.33,22511.0,233.2538,233.2538,232.717,232.9258,22511.0
2025-03-10 11:10:00,234.17,234.32,233.92,233.97,7351.0,232.7667,232.9158,232.5182,232.5679,7351.0
2025-03-10 11:15:00,233.96,234.14,233.38,233.46,21741.0,232.558,232.7369,231.9815,232.061,21741.0
2025-03-10 11:20:00,233.58,233.59,233.16,233.26,6779.0,232.1803,232.1902,231.7628,231.8622,6779.0
2025-03-10 11:25:00,233.25,233.4,232.43,232.72,16342.0,231.8522,232.0013,231.0372,231.3254,16342.0
2025-03-10 11:30:00,232.87,232.92,232.15,232.21,8835.0,231.4745,231.5242,230.7588,230.8185,8835.0
2025-03-10 11:35:00,232.16,232.16,230.99,231.22,15334.0,230.7688,230.7688,229.6058,229.8344,15334.0
2025-03-10 11:40:00,231.17,231.17,230.24,230.77,7415.0,229.7847,229.7847,228.8603,229.3871,7415.0
2025-03-10 11:45:00,230.84,231.58,230.76,230.93,10222.0,229.4567,230.1923,229.3772,229.5461,10222.0
2025-03-10 11:50:00,230.92,231.5,230.72,231.46,9734.0,229.5362,230.1127,229.3374,230.073,9734.0
2025-03-10 11:55:00,231.45,231.69,231.38,231.52,5669.0,230.063,230.3016,229.9935,230.1326,5669.0
2025-03-10 12:00:00,231.35,231.78,231.32,231.32,12525.0,229.9636,230.3911,229.9338,229.9338,12525.0
2025-03-10 12:05:00,231.18,231.51,231.18,231.25,9929.0,229.7947,230.1227,229.7947,229.8642,9929.0
2025-03-10 12:10:00,231.02,231.47,230.95,231.37,6266.0,229.6356,230.0829,229.566,229.9835,6266.0
2025-03-10 12:15:00,231.37,231.58,231.23,231.43,15442.0,229.9835,230.1923,229.8444,230.0432,15442.0
2025-03-10 12:20:00,231.56,231.67,231.04,231.31,6363.0,230.1724,230.2817,229.6555,229.9239,6363.0
2025-03-10 12:25:00,231.37,231.45,231.01,231.18,3629.0,229.9835,230.063,229.6257,229.7947,3629.0
2025-03-10 12:30:00,231.26,231.38,230.98,230.98,6675.0,229.8742,229.9935,229.5959,229.5959,6675.0
2025-03-10 12:35:00,230.92,230.97,230.61,230.71,7097.0,229.5362,229.5859,229.2281,229.3275,7097.0
2025-03-10 12:40:00,230.71,230.92,230.61,230.77,12712.0,229.3275,229.5362,229.2281,229.3871,12712.0
2025-03-10 12:45:00,230.77,231.08,230.76,230.82,8232.0,229.3871,229.6953,229.3772,229.4368,8232.0
2025-03-10 12:50:00,230.91,231.06,230.9,231.06,3387.0,229.5263,229.6754,229.5163,229.6754,3387.0
2025-03-10 12:55:00,231.06,231.26,230.73,230.76,3878.0,229.6754,229.8742,229.3473,229.3772,3878.0
2025-03-10 13:00:00,230.77,230.93,230.55,230.93,4131.0,229.3871,229.5461,229.1684,229.5461,4131.0
2025-03-10 13:05:00,231.01,231.7,230.84,231.34,19919.0,229.6257,230.3115,229.4567,229.9537,19919.0
2025-03-10 13:10:00,231.45,231.61,231.1,231.24,8297.0,230.063,230.2221,229.7151,229.8543,8297.0
2025-03-10 13:15:00,231.24,231.6,231.03,231.52,6431.0,229.8543,230.2121,229.6456,230.1326,6431.0
2025-03-10 13:20:00,231.52,231.7,231.43,231.43,10053.0,230.1326,230.3115,230.0432,230.0432,10053.0
2025-03-10 13:25:00,231.43,231.5,231.11,231.23,5232.0,230.0432,230.1127,229.7251,229.8444,5232.0
2025-03-10 13:30:00,231.23,231.26,231.08,231.12,6052.0,229.8444,229.8742,229.6953,229.735,6052.0
2025-03-10 13:35:00,231.0,231.47,231.0,231.39,8099.0,229.6157,230.0829,229.6157,230.0034,8099.0
2025-03-10 13:40:00,231.39,231.58,231.11,231.44,6326.0,230.0034,230.1923,229.7251,230.0531,6326.0
2025-03-10 13:45:00,231.44,231.75,231.34,231.57,5233.0,230.0531,230.3612,229.9537,230.1823,5233.0
2025-03-10 13:50:00,231.53,231.69,231.36,231.5,7868.0,230.1426,230.3016,229.9736,230.1127,7868.0
2025-03-10 13:55:00,231.45,231.66,231.27,231.58,9227.0,230.063,230.2718,229.8841,230.1923,9227.0
2025-03-10 14:00:00,231.67,231.93,231.66,231.83,16945.0,230.2817,230.5402,230.2718,230.4408,16945.0
2025-03-10 14:05:00,231.93,232.12,231.78,232.06,11567.0,230.5402,230.729,230.3911,230.6694,11567.0
2025-03-10 14:10:00,232.17,232.23,231.74,231.82,8327.0,230.7787,230.8384,230.3513,230.4308,8327.0
2025-03-10 14:15:00,231.62,231.77,231.41,231.65,12639.0,230.232,230.3811,230.0233,230.2618,12639.0
2025-03-10 14:20:00,231.64,231.73,231.43,231.72,10658.0,230.2519,230.3414,230.0432,230.3314,10658.0
2025-03-10 14:25:00,231.64,231.79,231.16,231.21,9070.0,230.2519,230.401,229.7748,229.8245,9070.0
2025-03-10 14:30:00,231.22,231.22,230.74,230.74,21074.0,229.8344,229.8344,229.3573,229.3573,21074.0
2025-03-10 14:35:00,230.74,230.88,230.33,230.4,27233.0,229.3573,229.4964,228.9497,229.0193,27233.0
2025-03-10 14:40:00,230.4,230.52,229.75,230.01,12394.0,229.0193,229.1386,228.3732,228.6317,12394.0
2025-03-10 14:45:00,230.0,230.11,229.68,229.68,4480.0,228.6217,228.7311,228.3036,228.3036,4480.0
2025-03-10 14:50:00,229.83,229.83,229.02,229.15,30496.0,228.4527,228.4527,227.6476,227.7768,30496.0
2025-03-10 14:55:00,229.1,229.1,228.51,228.62,9324.0,227.7271,227.7271,227.1407,227.25,9324.0
2025-03-10 15:00:00,228.62,229.0,228.41,228.86,9220.0,227.25,227.6277,227.0413,227.4886,9220.0
2025-03-10 15:05:00,229.02,229.19,228.64,228.74,9171.0,227.6476,227.8166,227.2699,227.3693,9171.0
2025-03-10 15:10:00,228.79,228.8,228.15,228.8,8512.0,227.419,227.4289,226.7828,227.4289,8512.0
2025-03-10 15:15:00,228.89,229.33,228.75,228.75,21207.0,227.5184,227.9557,227.3792,227.3792,21207.0
2025-03-10 15:20:00,228.75,229.24,228.75,229.12,18815.0,227.3792,227.8663,227.3792,227.747,18815.0
2025-03-10 15:25:00,229.12,229.56,228.57,228.57,16223.0,227.747,228.1844,227.2003,227.2003,16223.0
2025-03-10 15:30:00,228.51,229.02,228.25,228.42,15422.0,227.1407,227.6476,226.8822,227.0512,15422.0
2025-03-10 15:35:00,228.31,228.58,227.53,227.85,56875.0,226.9419,227.2102,226.1665,226.4846,56875.0
2025-03-10 15:40:00,227.98,228.34,227.61,227.65,50557.0,226.6138,226.9717,226.246,226.2858,50557.0
2025-03-10 15:45:00,227.7,227.98,227.59,227.98,46881.0,226.3355,226.6138,226.2262,226.6138,46881.0
2025-03-10 15:50:00,228.0,228.3,227.37,227.56,72216.0,226.6337,226.9319,226.0075,226.1963,72216.0
2025-03-10 15:55:00,227.54,227.63,226.83,227.36,160175.0,226.1765,226.2659,225.4707,225.9975,160175.0
2025-03-11 09:30:00,226.63,227.32,225.74,226.34,35502.0,225.2719,225.9578,224.3873,224.9837,35502.0
2025-03-11 09:35:00,226.24,226.37,224.46,225.0,23945.0,224.8843,225.0135,223.1149,223.6517,23945.0
2025-03-11 09:40:00,225.06,225.53,224.76,225.08,10842.0,223.7113,224.1785,223.4131,223.7312,10842.0
2025-03-11 09:45:00,225.11,225.4,224.16,224.41,35719.0,223.761,224.0493,222.8167,223.0652,35719.0
2025-03-11 09:50:00,224.4,224.61,224.01,224.06,13066.0,223.0553,223.264,222.6676,222.7173,13066.0
2025-03-11 09:55:00,224.45,225.01,224.45,224.78,2697.0,223.105,223.6616,223.105,223.433,2697.0
2025-03-11 10:00:00,224.81,225.32,224.65,225.15,8918.0,223.4628,223.9698,223.3038,223.8008,8918.0
2025-03-11 10:05:00,225.15,226.16,225.15,226.09,7406.0,223.8008,224.8047,223.8008,224.7352,7406.0
2025-03-11 10:10:00,226.09,226.09,225.33,225.74,11696.0,224.7352,224.7352,223.9797,224.3873,11696.0
2025-03-11 10:15:00,225.8,225.84,225.55,225.59,4094.0,224.4469,224.4867,224.1984,224.2381,4094.0
2025-03-11 10:20:00,225.59,226.15,225.51,226.07,6869.0,224.2381,224.7948,224.1586,224.7153,6869.0
2025-03-11 10:25:00,226.01,226.41,225.98,226.34,14326.0,224.6556,225.0532,224.6258,224.9837,14326.0
2025-03-11 10:30:00,226.48,226.53,226.19,226.53,6065.0,225.1228,225.1725,224.8346,225.1725,6065.0
2025-03-11 10:35:00,226.53,226.76,226.18,226.68,4853.0,225.1725,225.4011,224.8246,225.3216,4853.0
2025-03-11 10:40:00,226.67,226.68,225.96,226.09,6273.0,225.3117,225.3216,224.6059,224.7352,6273.0
2025-03-11 10:45:00,226.22,226.45,225.96,226.07,14221.0,224.8644,225.093,224.6059,224.7153,14221.0
2025-03-11 10:50:00,225.96,226.1,225.51,225.77,4622.0,224.6059,224.7451,224.1586,224.4171,4622.0
2025-03-11 10:55:00,225.81,225.94,225.2,225.37,4650.0,224.4568,224.5861,223.8505,224.0195,4650.0
2025-03-11 11:00:00,225.32,225.4,224.93,224.93,14959.0,223.9698,224.0493,223.5821,223.5821,14959.0
2025-03-11 11:05:00,225.1,225.37,224.99,225.12,9510.0,223.7511,224.0195,223.6417,223.771,9510.0
2025-03-11 11:10:00,225.01,225.02,224.5,224.53,3403.0,223.6616,223.6716,223.1547,223.1845,3403.0
2025-03-11 11:15:00,224.44,224.84,224.37,224.73,6383.0,223.095,223.4926,223.0255,223.3833,6383.0
2025-03-11 11:20:00,224.55,224.59,224.15,224.15,2946.0,223.2044,223.2441,222.8068,222.8068,2946.0
2025-03-11 11:25:00,224.29,224.64,223.97,224.0,31579.0,222.9459,223.2938,222.6279,222.6577,31579.0
2025-03-11 11:30:00,224.1,224.78,223.97,224.69,5826.0,222.7571,223.433,222.6279,223.3435,5826.0
2025-03-11 11:35:00,224.72,225.21,224.69,225.21,3150.0,223.3734,223.8604,223.3435,223.8604,3150.0
2025-03-11 11:40:00,225.3,225.42,224.95,225.19,2145.0,223.9499,224.0692,223.602,223.8405,2145.0
2025-03-11 11:45:00,225.06,225.17,224.64,224.92,3989.0,223.7113,223.8207,223.2938,223.5722,3989.0
2025-03-11 11:50:00,225.01,225.08,224.86,225.08,4908.0,223.6616,223.7312,223.5125,223.7312,4908.0
2025-03-11 11:55:00,225.05,225.19,224.59,224.77,10076.0,223.7014,223.8405,223.2441,223.4231,10076.0
2025-03-11 12:00:00,224.92,224.94,224.23,224.28,6422.0,223.5722,223.592,222.8863,222.936,6422.0
2025-03-11 12:05:00,224.28,224.28,223.79,223.79,3485.0,222.936,222.936,222.4489,222.4489,3485.0
2025-03-11 12:10:00,223.54,223.7,223.3,223.5,21608.0,222.2004,222.3595,221.9619,222.1607,21608.0
2025-03-11 12:15:00,223.5,223.79,223.49,223.75,3694.0,222.1607,222.4489,222.1507,222.4092,3694.0
2025-03-11 12:20:00,223.75,224.24,223.61,223.92,12693.0,222.4092,222.8962,222.27,222.5782,12693.0
2025-03-11 12:25:00,223.89,224.13,223.83,223.86,8671.0,222.5483,222.7869,222.4887,222.5185,8671.0
2025-03-11 12:30:00,223.98,224.14,223.59,224.06,9688.0,222.6378,222.7968,222.2501,222.7173,9688.0
2025-03-11 12:35:00,223.91,224.04,223.69,223.7,4799.0,222.5682,222.6974,222.3495,222.3595,4799.0
2025-03-11 12:40:00,223.88,224.22,223.7,223.99,3153.0,222.5384,222.8764,222.3595,222.6477,3153.0
2025-03-11 12:45:00,223.87,224.22,223.86,223.98,4773.0,222.5285,222.8764,222.5185,222.6378,4773.0
2025-03-11 12:50:00,223.97,223.99,223.78,223.89,1654.0,222.6279,222.6477,222.439,222.5483,1654.0
2025-03-11 12:55:00,223.87,223.93,223.42,223.92,4966.0,222.5285,222.5881,222.0812,222.5782,4966.0
2025-03-11 13:00:00,223.9,224.1,223.77,224.06,10630.0,222.5583,222.7571,222.4291,222.7173,10630.0
2025-03-11 13:05:00,223.94,224.07,223.61,223.68,8610.0,222.598,222.7273,222.27,222.3396,8610.0
2025-03-11 13:10:00,223.65,223.82,223.46,223.67,13039.0,222.3098,222.4788,222.1209,222.3297,13039.0
2025-03-11 13:15:00,223.64,224.05,223.61,223.92,11282.0,222.2998,222.7074,222.27,222.5782,11282.0
2025-03-11 13:20:00,223.92,224.09,223.75,224.03,3334.0,222.5782,222.7471,222.4092,222.6875,3334.0
2025-03-11 13:25:00,224.03,224.05,223.74,223.87,2791.0,222.6875,222.7074,222.3992,222.5285,2791.0
2025-03-11 13:30:00,223.85,224.13,223.67,224.0,13816.0,222.5086,222.7869,222.3297,222.6577,13816.0
2025-03-11 13:35:00,224.0,224.05,223.48,223.6,6230.0,222.6577,222.7074,222.1408,222.2601,6230.0
2025-03-11 13:40:00,223.73,223.78,223.6,223.72,3232.0,222.3893,222.439,222.2601,222.3794,3232.0
2025-03-11 13:45:00,223.78,224.24,223.71,224.11,8077.0,222.439,222.8962,222.3694,222.767,8077.0
2025-03-11 13:50:00,224.11,224.33,224.04,224.12,2495.0,222.767,222.9857,222.6974,222.777,2495.0
2025-03-11 13:55:00,224.05,224.17,223.85,224.0,5486.0,222.7074,222.8267,222.5086,222.6577,5486.0
2025-03-11 14:00:00,224.03,224.63,224.02,224.31,4333.0,222.6875,223.2839,222.6776,222.9658,4333.0
2025-03-11 14:05:00,224.28,224.28,223.92,223.92,1858.0,222.936,222.936,222.5782,222.5782,1858.0
2025-03-11 14:10:00,224.1,224.26,224.0,224.12,3768.0,222.7571,222.9161,222.6577,222.777,3768.0
2025-03-11 14:15:00,224.14,224.39,223.95,224.36,5793.0,222.7968,223.0453,222.608,223.0155,5793.0
2025-03-11 14:20:00,224.39,225.15,224.39,224.99,6131.0,223.0453,223.8008,223.0453,223.6417,6131.0
2025-03-11 14:25:00,224.86,225.25,224.79,225.01,10594.0,223.5125,223.9002,223.4429,223.6616,10594.0
2025-03-11 14:30:00,225.19,225.19,224.62,224.63,7611.0,223.8405,223.8405,223.274,223.2839,7611.0
2025-03-11 14:35:00,224.63,224.87,224.55,224.87,14984.0,223.2839,223.5225,223.2044,223.5225,14984.0
2025-03-11 14:40:00,224.81,225.58,224.81,225.58,5681.0,223.4628,224.2282,223.4628,224.2282,5681.0
2025-03-11 14:45:00,225.58,225.79,225.39,225.79,16646.0,224.2282,224.437,224.0393,224.437,16646.0
2025-03-11 14:50:00,225.76,225.91,225.4,225.89,5503.0,224.4071,224.5562,224.0493,224.5364,5503.0
2025-03-11 14:55:00,225.8,226.0,225.64,225.74,5398.0,224.4469,224.6457,224.2879,224.3873,5398.0
2025-03-11 15:00:00,225.61,225.75,225.27,225.45,4125.0,224.258,224.3972,223.9201,224.099,4125.0
2025-03-11 15:05:00,225.57,226.18,225.5,225.9,9680.0,224.2183,224.8246,224.1487,224.5463,9680.0
2025-03-11 15:10:00,225.88,226.21,225.77,225.97,7304.0,224.5264,224.8544,224.4171,224.6159,7304.0
2025-03-11 15:15:00,225.91,225.92,225.61,225.61,10601.0,224.5562,224.5662,224.258,224.258,10601.0
2025-03-11 15:20:00,225.66,225.98,225.55,225.62,14238.0,224.3077,224.6258,224.1984,224.268,14238.0
2025-03-11 15:25:00,225.56,225.85,225.38,225.39,10803.0,224.2083,224.4966,224.0294,224.0393,10803.0
2025-03-11 15:30:00,225.38,225.96,225.25,225.86,11015.0,224.0294,224.6059,223.9002,224.5065,11015.0
2025-03-11 15:35:00,225.95,226.29,225.87,225.94,16823.0,224.596,224.934,224.5165,224.5861,16823.0
2025-03-11 15:40:00,225.96,226.05,225.58,225.86,11760.0,224.6059,224.6954,224.2282,224.5065,11760.0
2025-03-11 15:45:00,225.86,226.08,225.54,225.68,17624.0,224.5065,224.7252,224.1884,224.3276,17624.0
2025-03-11 15:50:00,225.7,225.71,224.89,224.95,28938.0,224.3475,224.3574,223.5423,223.602,28938.0
2025-03-11 15:55:00,224.89,225.22,224.82,224.94,74744.0,223.5423,223.8704,223.4728,223.592,74744.0
2025-03-12 09:30:00,224.91,225.66,223.82,223.9,32600.0,223.5622,224.3077,222.4788,222.5583,32600.0
2025-03-12 09:35:00,223.9,224.67,223.75,223.87,6248.0,222.5583,223.3237,222.4092,222.5285,6248.0
2025-03-12 09:40:00,224.18,224.92,224.12,224.78,7690.0,222.8366,223.5722,222.777,223.433,7690.0
2025-03-12 09:45:00,225.25,225.83,224.78,225.83,17855.0,223.9002,224.4767,223.433,224.4767,17855.0
2025-03-12 09:50:00,225.62,226.71,225.42,226.71,17858.0,224.268,225.3514,224.0692,225.3514,17858.0
2025-03-12 09:55:00,226.76,226.79,225.75,225.75,11100.0,225.4011,225.431,224.3972,224.3972,11100.0
2025-03-12 10:00:00,225.77,226.24,225.77,226.24,8671.0,224.4171,224.8843,224.4171,224.8843,8671.0
2025-03-12 10:05:00,226.2,226.85,226.05,226.62,15748.0,224.8445,225.4906,224.6954,225.262,15748.0
2025-03-12 10:10:00,226.59,227.31,226.53,227.02,19747.0,225.2322,225.9478,225.1725,225.6596,19747.0
2025-03-12 10:15:00,227.06,227.31,226.59,226.97,13385.0,225.6993,225.9478,225.2322,225.6099,13385.0
2025-03-12 10:20:00,226.91,226.91,226.05,226.28,9904.0,225.5502,225.5502,224.6954,224.924,9904.0
2025-03-12 10:25:00,226.38,226.64,226.19,226.47,8788.0,225.0234,225.2819,224.8346,225.1129,8788.0
2025-03-12 10:30:00,226.5,226.59,226.05,226.05,24152.0,225.1427,225.2322,224.6954,224.6954,24152.0
2025-03-12 10:35:00,226.19,226.32,225.79,225.96,10981.0,224.8346,224.9638,224.437,224.6059,10981.0
2025-03-12 10:40:00,225.93,225.94,225.2,225.28,15541.0,224.5761,224.5861,223.8505,223.93,15541.0
2025-03-12 10:45:00,225.09,225.24,224.48,224.48,7853.0,223.7411,223.8902,223.1348,223.1348,7853.0
2025-03-12 10:50:00,224.37,224.81,224.3,224.8,12081.0,223.0255,223.4628,222.9559,223.4529,12081.0
2025-03-12 10:55:00,224.6,224.6,223.73,223.87,11994.0,223.2541,223.2541,222.3893,222.5285,11994.0
2025-03-12 11:00:00,223.92,224.63,223.83,224.59,11349.0,222.5782,223.2839,222.4887,223.2441,11349.0
2025-03-12 11:05:00,224.59,224.67,224.35,224.47,6674.0,223.2441,223.3237,223.0056,223.1249,6674.0
2025-03-12 11:10:00,224.36,225.11,224.35,225.11,18268.0,223.0155,223.761,223.0056,223.761,18268.0
2025-03-12 11:15:00,225.3,225.41,224.94,225.02,15707.0,223.9499,224.0592,223.592,223.6716,15707.0
2025-03-12 11:20:00,224.88,224.91,224.58,224.81,8782.0,223.5324,223.5622,223.2342,223.4628,8782.0
2025-03-12 11:25:00,224.81,225.05,224.72,225.05,10621.0,223.4628,223.7014,223.3734,223.7014,10621.0
2025-03-12 11:30:00,225.05,225.12,224.82,225.02,10934.0,223.7014,223.771,223.4728,223.6716,10934.0
2025-03-12 11:35:00,225.15,225.17,224.69,224.69,5779.0,223.8008,223.8207,223.3435,223.3435,5779.0
2025-03-12 11:40:00,224.93,224.93,224.43,224.53,8641.0,223.5821,223.5821,223.0851,223.1845,8641.0
2025-03-12 11:45:00,224.52,225.06,224.41,224.56,10937.0,223.1746,223.7113,223.0652,223.2143,10937.0
2025-03-12 11:50:00,224.57,224.76,224.51,224.69,4143.0,223.2243,223.4131,223.1646,223.3435,4143.0
2025-03-12 11:55:00,224.68,224.85,224.57,224.8,6982.0,223.3336,223.5026,223.2243,223.4529,6982.0
2025-03-12 12:00:00,224.8,224.88,224.49,224.56,7192.0,223.4529,223.5324,223.1447,223.2143,7192.0
2025-03-12 12:05:00,224.56,224.67,224.31,224.31,9243.0,223.2143,223.3237,222.9658,222.9658,9243.0
2025-03-12 12:10:00,224.44,224.53,224.21,224.48,8943.0,223.095,223.1845,222.8664,223.1348,8943.0
2025-03-12 12:15:00,224.5,224.81,224.4,224.75,11160.0,223.1547,223.4628,223.0553,223.4032,11160.0
2025-03-12 12:20:00,224.69,224.92,224.64,224.81,16373.0,223.3435,223.5722,223.2938,223.4628,16373.0
2025-03-12 12:25:00,224.64,224.67,224.29,224.53,7385.0,223.2938,223.3237,222.9459,223.1845,7385.0
2025-03-12 12:30:00,224.71,225.0,224.7,224.78,6423.0,223.3634,223.6517,223.3535,223.433,6423.0
2025-03-12 12:35:00,224.78,224.87,224.49,224.76,12636.0,223.433,223.5225,223.1447,223.4131,12636.0
2025-03-12 12:40:00,224.74,224.92,224.3,224.3,10195.0,223.3932,223.5722,222.9559,222.9559,10195.0
2025-03-12 12:45:00,224.33,224.47,224.21,224.47,2904.0,222.9857,223.1249,222.8664,223.1249,2904.0
2025-03-12 12:50:00,224.29,224.49,224.2,224.24,5144.0,222.9459,223.1447,222.8565,222.8962,5144.0
2025-03-12 12:55:00,224.39,224.46,223.92,223.93,7388.0,223.0453,223.1149,222.5782,222.5881,7388.0
2025-03-12 13:00:00,223.85,224.0,223.85,223.92,1964.0,222.5086,222.6577,222.5086,222.5782,1964.0
2025-03-12 13:05:00,223.91,223.99,223.74,223.92,5273.0,222.5682,222.6477,222.3992,222.5782,5273.0
2025-03-12 13:10:00,223.91,223.91,223.65,223.82,4107.0,222.5682,222.5682,222.3098,222.4788,4107.0
2025-03-12 13:15:00,223.9,223.96,223.64,223.67,5955.0,222.5583,222.6179,222.2998,222.3297,5955.0
2025-03-12 13:20:00,223.64,223.91,223.6,223.86,7307.0,222.2998,222.5682,222.2601,222.5185,7307.0
2025-03-12 13:25:00,223.85,224.41,223.85,224.41,10488.0,222.5086,223.0652,222.5086,223.0652,10488.0
2025-03-12 13:30:00,224.41,224.42,224.23,224.27,7840.0,223.0652,223.0752,222.8863,222.9261,7840.0
2025-03-12 13:35:00,224.24,224.39,224.23,224.31,6992.0,222.8962,223.0453,222.8863,222.9658,6992.0
2025-03-12 13:40:00,224.31,224.5,224.28,224.28,9827.0,222.9658,223.1547,222.936,222.936,9827.0
2025-03-12 13:45:00,224.34,224.35,223.88,223.88,5593.0,222.9956,223.0056,222.5384,222.5384,5593.0
2025-03-12 13:50:00,223.99,224.01,223.63,223.72,12191.0,222.6477,222.6676,222.2899,222.3794,12191.0
2025-03-12 13:55:00,223.64,223.75,223.51,223.56,16196.0,222.2998,222.4092,222.1706,222.2203,16196.0
2025-03-12 14:00:00,223.54,223.93,223.54,223.73,10957.0,222.2004,222.5881,222.2004,222.3893,10957.0
2025-03-12 14:05:00,223.78,223.95,223.73,223.95,5671.0,222.439,222.608,222.3893,222.608,5671.0
2025-03-12 14:10:00,223.96,224.07,223.88,223.92,7191.0,222.6179,222.7273,222.5384,222.5782,7191.0
2025-03-12 14:15:00,223.92,223.99,223.63,223.94,6985.0,222.5782,222.6477,222.2899,222.598,6985.0
2025-03-12 14:20:00,223.96,224.12,223.71,223.77,10949.0,222.6179,222.777,222.3694,222.4291,10949.0
2025-03-12 14:25:00,223.77,223.88,223.66,223.71,14579.0,222.4291,222.5384,222.3197,222.3694,14579.0
2025-03-12 14:30:00,223.78,224.33,223.72,224.33,20596.0,222.439,222.9857,222.3794,222.9857,20596.0
2025-03-12 14:35:00,224.32,224.41,224.21,224.22,8751.0,222.9758,223.0652,222.8664,222.8764,8751.0
2025-03-12 14:40:00,224.28,224.75,224.27,224.64,6766.0,222.936,223.4032,222.9261,223.2938,6766.0
2025-03-12 14:45:00,224.64,224.75,224.6,224.64,11311.0,223.2938,223.4032,223.2541,223.2938,11311.0
2025-03-12 14:50:00,224.66,224.68,224.49,224.51,4398.0,223.3137,223.3336,223.1447,223.1646,4398.0
2025-03-12 14:55:00,224.56,224.63,224.33,224.37,12072.0,223.2143,223.2839,222.9857,223.0255,12072.0
2025-03-12 15:00:00,224.32,224.32,223.68,224.15,11891.0,222.9758,222.9758,222.3396,222.8068,11891.0
2025-03-12 15:05:00,224.16,224.39,224.08,224.39,5757.0,222.8167,223.0453,222.7372,223.0453,5757.0
2025-03-12 15:10:00,224.26,224.4,224.01,224.1,11444.0,222.9161,223.0553,222.6676,222.7571,11444.0
2025-03-12 15:15:00,224.12,224.4,224.09,224.38,9976.0,222.777,223.0553,222.7471,223.0354,9976.0
2025-03-12 15:20:00,224.32,224.34,223.85,223.92,6023.0,222.9758,222.9956,222.5086,222.5782,6023.0
2025-03-12 15:25:00,223.9,224.29,223.9,224.16,8058.0,222.5583,222.9459,222.5583,222.8167,8058.0
2025-03-12 15:30:00,224.17,224.36,223.99,223.99,8778.0,222.8267,223.0155,222.6477,222.6477,8778.0
2025-03-12 15:35:00,223.96,224.23,223.77,224.22,9765.0,222.6179,222.8863,222.4291,222.8764,9765.0
2025-03-12 15:40:00,224.21,224.4,224.14,224.32,11754.0,222.8664,223.0553,222.7968,222.9758,11754.0
2025-03-12 15:45:00,224.31,224.54,223.99,224.27,16803.0,222.9658,223.1944,222.6477,222.9261,16803.0
2025-03-12 15:50:00,224.34,224.34,223.83,224.25,26353.0,222.9956,222.9956,222.4887,222.9062,26353.0
2025-03-12 15:55:00,224.26,224.28,223.78,223.79,96666.0,222.9161,222.936,222.439,222.4489,96666.0
2025-03-13 09:30:00,222.64,223.24,222.01,222.5,27217.0,221.3058,221.9022,220.6796,221.1667,27217.0
2025-03-13 09:35:00,222.56,222.58,222.18,222.58,1000.0,221.2263,221.2462,220.8486,221.2462,1000.0
2025-03-13 09:40:00,222.64,223.26,222.63,223.26,17019.0,221.3058,221.9221,221.2959,221.9221,17019.0
2025-03-13 09:45:00,222.88,222.88,222.5,222.5,2724.0,221.5444,221.5444,221.1667,221.1667,2724.0
2025-03-13 09:50:00,222.44,223.06,222.34,222.69,21665.0,221.107,221.7233,221.0076,221.3555,21665.0
2025-03-13 09:55:00,222.48,223.04,222.37,223.0,8657.0,221.1468,221.7034,221.0374,221.6637,8657.0
2025-03-13 10:00:00,223.0,223.28,222.83,223.03,14365.0,221.6637,221.942,221.4947,221.6935,14365.0
2025-03-13 10:05:00,223.04,223.17,222.55,222.8,14954.0,221.7034,221.8327,221.2164,221.4649,14954.0
2025-03-13 10:10:00,222.86,223.5,222.8,223.5,13997.0,221.5245,222.1607,221.4649,222.1607,13997.0
2025-03-13 10:15:00,223.5,223.92,223.35,223.79,12388.0,222.1607,222.5782,222.0116,222.4489,12388.0
2025-03-13 10:20:00,223.79,223.84,223.43,223.44,6161.0,222.4489,222.4986,222.0911,222.101,6161.0
2025-03-13 10:25:00,223.43,223.62,223.07,223.14,6734.0,222.0911,222.28,221.7333,221.8028,6734.0
2025-03-13 10:30:00,223.1,223.51,222.95,222.96,38013.0,221.7631,222.1706,221.614,221.6239,38013.0
2025-03-13 10:35:00,222.93,223.13,222.66,223.07,184799.0,221.5941,221.7929,221.3257,221.7333,184799.0
2025-03-13 10:40:00,223.14,223.84,223.02,223.77,6428.0,221.8028,222.4986,221.6836,222.4291,6428.0
2025-03-13 10:45:00,223.84,223.85,223.61,223.66,7441.0,222.4986,222.5086,222.27,222.3197,7441.0
2025-03-13 10:50:00,223.63,223.63,223.14,223.14,5113.0,222.2899,222.2899,221.8028,221.8028,5113.0
2025-03-13 10:55:00,223.15,223.2,223.03,223.03,2293.0,221.8128,221.8625,221.6935,221.6935,2293.0
2025-03-13 11:00:00,223.1,223.38,222.98,223.37,19973.0,221.7631,222.0414,221.6438,222.0315,19973.0
2025-03-13 11:05:00,223.32,223.38,223.07,223.07,6338.0,221.9818,222.0414,221.7333,221.7333,6338.0
2025-03-13 11:10:00,223.07,223.16,222.51,222.65,7293.0,221.7333,221.8227,221.1766,221.3158,7293.0
2025-03-13 11:15:00,222.72,222.8,222.61,222.79,4074.0,221.3853,221.4649,221.276,221.4549,4074.0
2025-03-13 11:20:00,222.85,222.87,222.27,222.47,19867.0,221.5146,221.5344,220.938,221.1368,19867.0
2025-03-13 11:25:00,222.47,222.93,222.46,222.76,13883.0,221.1368,221.5941,221.1269,221.4251,13883.0
2025-03-13 11:30:00,222.69,222.74,222.51,222.69,7218.0,221.3555,221.4052,221.1766,221.3555,7218.0
2025-03-13 11:35:00,222.69,222.71,222.5,222.5,5328.0,221.3555,221.3754,221.1667,221.1667,5328.0
2025-03-13 11:40:00,222.5,222.99,222.41,222.84,6162.0,221.1667,221.6537,221.0772,221.5046,6162.0
2025-03-13 11:45:00,222.97,223.27,222.88,223.22,14096.0,221.6339,221.9321,221.5444,221.8824,14096.0
2025-03-13 11:50:00,223.28,223.28,222.87,222.98,10199.0,221.942,221.942,221.5344,221.6438,10199.0
2025-03-13 11:55:00,222.94,223.19,222.94,223.14,1004.0,221.604,221.8525,221.604,221.8028,1004.0
2025-03-13 12:00:00,223.12,223.28,223.11,223.25,11032.0,221.783,221.942,221.773,221.9122,11032.0
2025-03-13 12:05:00,223.25,223.4,223.04,223.35,21028.0,221.9122,222.0613,221.7034,222.0116,21028.0
2025-03-13 12:10:00,223.35,223.42,223.11,223.11,13779.0,222.0116,222.0812,221.773,221.773,13779.0
2025-03-13 12:15:00,222.95,223.15,222.74,223.15,5821.0,221.614,221.8128,221.4052,221.8128,5821.0
2025-03-13 12:20:00,223.1,223.14,222.7,222.71,8813.0,221.7631,221.8028,221.3655,221.3754,8813.0
2025-03-13 12:25:00,222.7,223.08,222.7,223.06,70321.0,221.3655,221.7432,221.3655,221.7233,70321.0
2025-03-13 12:30:00,223.0,223.0,222.76,222.84,8090.0,221.6637,221.6637,221.4251,221.5046,8090.0
2025-03-13 12:35:00,222.83,223.1,222.8,223.1,5794.0,221.4947,221.7631,221.4649,221.7631,5794.0
2025-03-13 12:40:00,223.1,223.51,223.09,223.43,7438.0,221.7631,222.1706,221.7531,222.0911,7438.0
2025-03-13 12:45:00,223.42,223.68,223.04,223.68,16971.0,222.0812,222.3396,221.7034,222.3396,16971.0
2025-03-13 12:50:00,223.73,224.14,223.63,223.84,7494.0,222.3893,222.7968,222.2899,222.4986,7494.0
2025-03-13 12:55:00,223.93,224.13,223.79,224.11,2201.0,222.5881,222.7869,222.4489,222.767,2201.0
2025-03-13 13:00:00,224.12,224.54,224.12,224.5,4183.0,222.777,223.1944,222.777,223.1547,4183.0
2025-03-13 13:05:00,224.64,224.68,224.34,224.35,7700.0,223.2938,223.3336,222.9956,223.0056,7700.0
2025-03-13 13:10:00,224.41,224.41,223.99,224.01,10597.0,223.0652,223.0652,222.6477,222.6676,10597.0
2025-03-13 13:15:00,223.82,223.85,223.65,223.72,17953.0,222.4788,222.5086,222.3098,222.3794,17953.0
2025-03-13 13:20:00,223.64,223.81,223.59,223.64,9863.0,222.2998,222.4688,222.2501,222.2998,9863.0
2025-03-13 13:25:00,223.64,223.7,223.53,223.58,14003.0,222.2998,222.3595,222.1905,222.2402,14003.0
2025-03-13 13:30:00,223.57,223.62,223.42,223.52,20297.0,222.2303,222.28,222.0812,222.1806,20297.0
2025-03-13 13:35:00,223.52,223.7,223.29,223.34,23126.0,222.1806,222.3595,221.9519,222.0016,23126.0
2025-03-13 13:40:00,223.33,223.33,222.95,223.19,5190.0,221.9917,221.9917,221.614,221.8525,5190.0
2025-03-13 13:45:00,223.24,223.27,222.94,222.99,17797.0,221.9022,221.9321,221.604,221.6537,17797.0
2025-03-13 13:50:00,222.99,223.12,222.63,223.06,24797.0,221.6537,221.783,221.2959,221.7233,24797.0
2025-03-13 13:55:00,223.02,223.22,222.85,222.85,15316.0,221.6836,221.8824,221.5146,221.5146,15316.0
2025-03-13 14:00:00,222.85,223.44,222.85,223.42,18262.0,221.5146,222.101,221.5146,222.0812,18262.0
2025-03-13 14:05:00,223.44,223.56,223.25,223.4,28351.0,222.101,222.2203,221.9122,222.0613,28351.0
2025-03-13 14:10:00,223.35,223.63,223.34,223.58,27722.0,222.0116,222.2899,222.0016,222.2402,27722.0
2025-03-13 14:15:00,223.58,223.58,223.11,223.31,31696.0,222.2402,222.2402,221.773,221.9718,31696.0
2025-03-13 14:20:00,223.16,223.51,223.16,223.41,12971.0,221.8227,222.1706,221.8227,222.0712,12971.0
2025-03-13 14:25:00,223.41,223.44,222.93,222.93,15535.0,222.0712,222.101,221.5941,221.5941,15535.0
2025-03-13 14:30:00,223.15,223.61,223.15,223.6,6635.0,221.8128,222.27,221.8128,222.2601,6635.0
2025-03-13 14:35:00,223.61,223.72,223.49,223.63,4064.0,222.27,222.3794,222.1507,222.2899,4064.0
2025-03-13 14:40:00,223.63,224.06,223.54,223.98,10254.0,222.2899,222.7173,222.2004,222.6378,10254.0
2025-03-13 14:45:00,223.91,224.08,223.62,223.69,14159.0,222.5682,222.7372,222.28,222.3495,14159.0
2025-03-13 14:50:00,223.69,223.76,223.54,223.57,8238.0,222.3495,222.4191,222.2004,222.2303,8238.0
2025-03-13 14:55:00,223.61,223.64,223.26,223.42,12530.0,222.27,222.2998,221.9221,222.0812,12530.0
2025-03-13 15:00:00,223.45,223.54,223.24,223.28,9631.0,222.111,222.2004,221.9022,221.942,9631.0
2025-03-13 15:05:00,223.25,223.28,223.08,223.1,2781.0,221.9122,221.942,221.7432,221.7631,2781.0
2025-03-13 15:10:00,223.15,223.59,223.11,223.52,13846.0,221.8128,222.2501,221.773,222.1806,13846.0
2025-03-13 15:15:00,223.45,223.56,223.45,223.47,13764.0,222.111,222.2203,222.111,222.1309,13764.0
2025-03-13 15:20:00,223.51,223.51,223.15,223.15,29513.0,222.1706,222.1706,221.8128,221.8128,29513.0
2025-03-13 15:25:00,223.14,223.22,222.98,223.07,64379.0,221.8028,221.8824,221.6438,221.7333,64379.0
2025-03-13 15:30:00,223.02,223.06,222.67,222.74,17996.0,221.6836,221.7233,221.3356,221.4052,17996.0
2025-03-13 15:35:00,222.74,223.04,222.74,222.98,36343.0,221.4052,221.7034,221.4052,221.6438,36343.0
2025-03-13 15:40:00,222.98,223.4,222.89,223.08,76789.0,221.6438,222.0613,221.5543,221.7432,76789.0
2025-03-13 15:45:00,223.05,223.14,222.64,222.69,73164.0,221.7134,221.8028,221.3058,221.3555,73164.0
2025-03-13 15:50:00,222.69,222.96,222.11,222.23,54796.0,221.3555,221.6239,220.779,220.8983,54796.0
2025-03-13 15:55:00,222.25,222.87,222.22,222.79,177763.0,220.9182,221.5344,220.8883,221.4549,177763.0
2025-03-14 09:30:00,222.47,223.07,222.0,222.59,19354.0,221.1368,221.7333,220.6697,221.2561,19354.0
2025-03-14 09:35:00,222.54,223.41,221.97,223.41,4757.0,221.2064,222.0712,220.6398,222.0712,4757.0
2025-03-14 09:40:00,223.16,223.87,223.16,223.83,2800.0,221.8227,222.5285,221.8227,222.4887,2800.0
2025-03-14 09:45:00,224.0,224.52,224.0,224.18,2805.0,222.6577,223.1746,222.6577,222.8366,2805.0
2025-03-14 09:50:00,224.18,224.51,224.17,224.51,2595.0,222.8366,223.1646,222.8267,223.1646,2595.0
2025-03-14 09:55:00,224.51,224.52,224.24,224.37,3089.0,223.1646,223.1746,222.8962,223.0255,3089.0
2025-03-14 10:00:00,224.24,224.76,223.63,224.76,12677.0,222.8962,223.4131,222.2899,223.4131,12677.0
2025-03-14 10:05:00,224.65,224.76,224.05,224.55,11276.0,223.3038,223.4131,222.7074,223.2044,11276.0
2025-03-14 10:10:00,224.55,224.55,223.88,224.04,12293.0,223.2044,223.2044,222.5384,222.6974,12293.0
2025-03-14 10:15:00,224.04,224.25,223.9,224.09,3112.0,222.6974,222.9062,222.5583,222.7471,3112.0
2025-03-14 10:20:00,224.09,224.41,223.93,224.4,2865.0,222.7471,223.0652,222.5881,223.0553,2865.0
2025-03-14 10:25:00,224.42,224.92,224.11,224.87,12740.0,223.0752,223.5722,222.767,223.5225,12740.0
2025-03-14 10:30:00,224.87,225.13,224.75,224.99,9361.0,223.5225,223.7809,223.4032,223.6417,9361.0
2025-03-14 10:35:00,225.0,225.06,224.53,224.74,12552.0,223.6517,223.7113,223.1845,223.3932,12552.0
2025-03-14 10:40:00,224.73,224.79,224.54,224.77,2628.0,223.3833,223.4429,223.1944,223.4231,2628.0
2025-03-14 10:45:00,224.77,225.35,224.76,225.34,6216.0,223.4231,223.9996,223.4131,223.9896,6216.0
2025-03-14 10:50:00,225.34,225.68,225.05,225.09,6013.0,223.9896,224.3276,223.7014,223.7411,6013.0
2025-03-14 10:55:00,224.84,225.24,224.84,224.89,1794.0,223.4926,223.8902,223.4926,223.5423,1794.0
2025-03-14 11:00:00,225.13,225.43,225.0,225.14,7154.0,223.7809,224.0791,223.6517,223.7908,7154.0
2025-03-14 11:05:00,225.21,225.21,224.83,224.84,1803.0,223.8604,223.8604,223.4827,223.4926,1803.0
2025-03-14 11:10:00,225.02,225.03,224.6,224.79,2399.0,223.6716,223.6815,223.2541,223.4429,2399.0
2025-03-14 11:15:00,224.77,225.19,224.76,225.19,7884.0,223.4231,223.8405,223.4131,223.8405,7884.0
2025-03-14 11:20:00,225.21,225.21,224.8,224.98,6743.0,223.8604,223.8604,223.4529,223.6318,6743.0
2025-03-14 11:25:00,225.15,225.18,224.91,225.05,1718.0,223.8008,223.8306,223.5622,223.7014,1718.0
2025-03-14 11:30:00,225.08,225.31,225.05,225.24,3600.0,223.7312,223.9598,223.7014,223.8902,3600.0
2025-03-14 11:35:00,225.19,225.2,224.91,224.91,2066.0,223.8405,223.8505,223.5622,223.5622,2066.0
2025-03-14 11:40:00,225.16,225.16,224.94,225.02,1453.0,223.8107,223.8107,223.592,223.6716,1453.0
2025-03-14 11:45:00,225.02,225.27,224.88,225.11,4225.0,223.6716,223.9201,223.5324,223.761,4225.0
2025-03-14 11:50:00,225.2,225.36,225.06,225.36,2004.0,223.8505,224.0095,223.7113,224.0095,2004.0
2025-03-14 11:55:00,225.4,225.61,225.34,225.61,2324.0,224.0493,224.258,223.9896,224.258,2324.0
2025-03-14 12:00:00,225.62,225.62,225.44,225.44,1737.0,224.268,224.268,224.089,224.089,1737.0
2025-03-14 12:05:00,225.44,225.6,225.27,225.31,4798.0,224.089,224.2481,223.9201,223.9598,4798.0
2025-03-14 12:10:00,225.31,225.35,225.0,225.0,2000.0,223.9598,223.9996,223.6517,223.6517,2000.0
2025-03-14 12:15:00,224.89,224.89,224.69,224.78,2615.0,223.5423,223.5423,223.3435,223.433,2615.0
2025-03-14 12:20:00,224.69,224.74,224.51,224.72,6390.0,223.3435,223.3932,223.1646,223.3734,6390.0
2025-03-14 12:25:00,224.67,224.68,224.23,224.24,5226.0,223.3237,223.3336,222.8863,222.8962,5226.0
2025-03-14 12:30:00,224.34,224.47,224.23,224.36,9063.0,222.9956,223.1249,222.8863,223.0155,9063.0
2025-03-14 12:35:00,224.36,224.74,224.25,224.25,5581.0,223.0155,223.3932,222.9062,222.9062,5581.0
2025-03-14 12:40:00,224.37,224.37,224.32,224.36,1588.0,223.0255,223.0255,222.9758,223.0155,1588.0
2025-03-14 12:45:00,224.36,224.37,224.19,224.31,2636.0,223.0155,223.0255,222.8465,222.9658,2636.0
2025-03-14 12:50:00,224.43,224.54,224.27,224.37,3936.0,223.0851,223.1944,222.9261,223.0255,3936.0
2025-03-14 12:55:00,224.54,224.54,224.41,224.43,900.0,223.1944,223.1944,223.0652,223.0851,900.0
2025-03-14 13:00:00,224.57,224.89,224.53,224.8,5426.0,223.2243,223.5423,223.1845,223.4529,5426.0
2025-03-14 13:05:00,224.75,225.0,224.63,224.91,4880.0,223.4032,223.6517,223.2839,223.5622,4880.0
2025-03-14 13:10:00,224.91,225.3,224.66,225.27,14778.0,223.5622,223.9499,223.3137,223.9201,14778.0
2025-03-14 13:15:00,225.3,225.49,225.14,225.15,8071.0,223.9499,224.1387,223.7908,223.8008,8071.0
2025-03-14 13:20:00,225.28,225.4,225.28,225.31,3240.0,223.93,224.0493,223.93,223.9598,3240.0
2025-03-14 13:25:00,225.31,225.36,225.17,225.27,4735.0,223.9598,224.0095,223.8207,223.9201,4735.0
2025-03-14 13:30:00,225.33,225.6,225.2,225.32,3637.0,223.9797,224.2481,223.8505,223.9698,3637.0
2025-03-14 13:35:00,225.39,225.46,224.9,225.19,11270.0,224.0393,224.1089,223.5523,223.8405,11270.0
2025-03-14 13:40:00,225.19,225.19,224.94,225.04,3434.0,223.8405,223.8405,223.592,223.6914,3434.0
2025-03-14 13:45:00,224.92,225.09,224.85,224.97,2330.0,223.5722,223.7411,223.5026,223.6219,2330.0
2025-03-14 13:50:00,225.1,225.15,225.05,225.05,2577.0,223.7511,223.8008,223.7014,223.7014,2577.0
2025-03-14 13:55:00,225.03,225.04,224.85,224.86,2976.0,223.6815,223.6914,223.5026,223.5125,2976.0
2025-03-14 14:00:00,224.86,225.07,224.81,225.07,7483.0,223.5125,223.7213,223.4628,223.7213,7483.0
2025-03-14 14:05:00,224.94,225.15,224.81,224.98,2153.0,223.592,223.8008,223.4628,223.6318,2153.0
2025-03-14 14:10:00,224.97,224.97,224.79,224.79,1810.0,223.6219,223.6219,223.4429,223.4429,1810.0
2025-03-14 14:15:00,224.81,224.9,224.8,224.86,875.0,223.4628,223.5523,223.4529,223.5125,875.0
2025-03-14 14:20:00,224.84,224.84,224.63,224.76,2645.0,223.4926,223.4926,223.2839,223.4131,2645.0
2025-03-14 14:25:00,224.76,224.92,224.73,224.92,5657.0,223.4131,223.5722,223.3833,223.5722,5657.0
2025-03-14 14:30:00,224.92,225.23,224.82,225.08,9819.0,223.5722,223.8803,223.4728,223.7312,9819.0
2025-03-14 14:35:00,225.04,225.1,224.85,225.01,2498.0,223.6914,223.7511,223.5026,223.6616,2498.0
2025-03-14 14:40:00,225.01,225.06,224.92,224.96,1989.0,223.6616,223.7113,223.5722,223.6119,1989.0
2025-03-14 14:45:00,224.97,225.16,224.96,225.02,3757.0,223.6219,223.8107,223.6119,223.6716,3757.0
2025-03-14 14:50:00,225.06,225.12,224.99,225.01,5383.0,223.7113,223.771,223.6417,223.6616,5383.0
2025-03-14 14:55:00,225.02,225.22,224.97,225.21,12238.0,223.6716,223.8704,223.6219,223.8604,12238.0
2025-03-14 15:00:00,225.13,225.18,224.92,225.17,5740.0,223.7809,223.8306,223.5722,223.8207,5740.0
2025-03-14 15:05:00,225.15,225.48,225.05,225.46,3914.0,223.8008,224.1288,223.7014,224.1089,3914.0
2025-03-14 15:10:00,225.42,225.6,225.42,225.6,3087.0,224.0692,224.2481,224.0692,224.2481,3087.0
2025-03-14 15:15:00,225.53,225.6,225.29,225.48,4803.0,224.1785,224.2481,223.9399,224.1288,4803.0
2025-03-14 15:20:00,225.34,225.51,225.29,225.51,6714.0,223.9896,224.1586,223.9399,224.1586,6714.0
2025-03-14 15:25:00,225.49,225.61,225.44,225.45,6985.0,224.1387,224.258,224.089,224.099,6985.0
2025-03-14 15:30:00,225.55,225.63,225.49,225.59,13397.0,224.1984,224.2779,224.1387,224.2381,13397.0
2025-03-14 15:35:00,225.56,225.69,225.48,225.6,9382.0,224.2083,224.3376,224.1288,224.2481,9382.0
2025-03-14 15:40:00,225.55,225.66,225.44,225.61,12351.0,224.1984,224.3077,224.089,224.258,12351.0
2025-03-14 15:45:00,225.61,225.77,225.49,225.77,18166.0,224.258,224.4171,224.1387,224.4171,18166.0
2025-03-14 15:50:00,225.79,226.3,225.64,226.28,25773.0,224.437,224.9439,224.2879,224.924,25773.0
2025-03-14 15:55:00,226.33,226.47,225.92,225.93,96018.0,224.9737,225.1129,224.5662,224.5761,96018.0
2025-03-17 09:30:00,225.75,226.5,225.0,226.5,22139.0,224.3972,225.1427,223.6517,225.1427,22139.0
2025-03-17 09:35:00,226.05,226.79,225.82,225.83,9411.0,224.6954,225.431,224.4668,224.4767,9411.0
2025-03-17 09:40:00,226.19,226.98,225.82,226.83,9382.0,224.8346,225.6198,224.4668,225.4707,9382.0
2025-03-17 09:45:00,226.97,227.21,226.6,227.05,3361.0,225.6099,225.8484,225.2421,225.6894,3361.0
2025-03-17 09:50:00,227.05,227.26,226.73,226.99,13972.0,225.6894,225.8981,225.3713,225.6298,13972.0
2025-03-17 09:55:00,226.99,227.38,226.98,227.11,12298.0,225.6298,226.0174,225.6198,225.749,12298.0
2025-03-17 10:00:00,227.25,227.49,226.54,226.55,11234.0,225.8882,226.1268,225.1825,225.1924,11234.0
2025-03-17 10:05:00,226.63,226.88,226.47,226.74,8706.0,225.2719,225.5204,225.1129,225.3813,8706.0
2025-03-17 10:10:00,226.74,227.22,226.62,227.22,20752.0,225.3813,225.8584,225.262,225.8584,20752.0
2025-03-17 10:15:00,227.1,227.27,226.88,227.04,9683.0,225.7391,225.9081,225.5204,225.6795,9683.0
2025-03-17 10:20:00,227.04,227.44,226.83,227.44,6093.0,225.6795,226.0771,225.4707,226.0771,6093.0
2025-03-17 10:25:00,227.34,227.61,227.14,227.53,8287.0,225.9777,226.246,225.7789,226.1665,8287.0
2025-03-17 10:30:00,227.53,227.76,227.37,227.65,6985.0,226.1665,226.3951,226.0075,226.2858,6985.0
2025-03-17 10:35:00,227.65,227.95,227.64,227.76,11443.0,226.2858,226.584,226.2759,226.3951,11443.0
2025-03-17 10:40:00,227.86,227.86,227.49,227.81,10984.0,226.4945,226.4945,226.1268,226.4448,10984.0
2025-03-17 10:45:00,227.84,227.85,227.31,227.54,9062.0,226.4747,226.4846,225.9478,226.1765,9062.0
2025-03-17 10:50:00,227.47,227.5,227.25,227.31,3691.0,226.1069,226.1367,225.8882,225.9478,3691.0
2025-03-17 10:55:00,227.41,227.41,226.88,227.0,19683.0,226.0472,226.0472,225.5204,225.6397,19683.0
2025-03-17 11:00:00,227.0,227.63,226.96,227.39,18293.0,225.6397,226.2659,225.5999,226.0274,18293.0
2025-03-17 11:05:00,227.41,227.44,226.88,227.21,7121.0,226.0472,226.0771,225.5204,225.8484,7121.0
2025-03-17 11:10:00,227.06,227.14,226.9,227.03,7193.0,225.6993,225.7789,225.5403,225.6695,7193.0
2025-03-17 11:15:00,226.9,226.99,226.78,226.9,22154.0,225.5403,225.6298,225.421,225.5403,22154.0
2025-03-17 11:20:00,226.9,226.95,226.57,226.86,6046.0,225.5403,225.59,225.2123,225.5005,6046.0
2025-03-17 11:25:00,226.86,226.88,226.66,226.66,4783.0,225.5005,225.5204,225.3017,225.3017,4783.0
2025-03-17 11:30:00,226.66,226.71,226.21,226.22,4816.0,225.3017,225.3514,224.8544,224.8644,4816.0
2025-03-17 11:35:00,226.12,226.34,226.12,226.26,5988.0,224.765,224.9837,224.765,224.9041,5988.0
2025-03-17 11:40:00,226.36,226.43,226.26,226.26,4789.0,225.0035,225.0731,224.9041,224.9041,4789.0
2025-03-17 11:45:00,226.25,226.29,226.05,226.26,6905.0,224.8942,224.934,224.6954,224.9041,6905.0
2025-03-17 11:50:00,226.23,226.23,225.77,225.88,3881.0,224.8743,224.8743,224.4171,224.5264,3881.0
2025-03-17 11:55:00,226.0,226.18,225.92,225.97,5851.0,224.6457,224.8246,224.5662,224.6159,5851.0
2025-03-17 12:00:00,225.97,226.2,225.92,226.16,4156.0,224.6159,224.8445,224.5662,224.8047,4156.0
2025-03-17 12:05:00,226.16,226.31,226.13,226.27,1500.0,224.8047,224.9538,224.7749,224.9141,1500.0
2025-03-17 12:10:00,226.27,226.29,225.74,225.82,5154.0,224.9141,224.934,224.3873,224.4668,5154.0
2025-03-17 12:15:00,225.83,225.9,225.5,225.51,7025.0,224.4767,224.5463,224.1487,224.1586,7025.0
2025-03-17 12:20:00,225.59,225.83,225.5,225.82,5094.0,224.2381,224.4767,224.1487,224.4668,5094.0
2025-03-17 12:25:00,225.79,225.95,225.69,225.87,4915.0,224.437,224.596,224.3376,224.5165,4915.0
2025-03-17 12:30:00,225.89,226.16,225.76,226.14,3805.0,224.5364,224.8047,224.4071,224.7849,3805.0
2025-03-17 12:35:00,226.13,226.16,226.0,226.1,13798.0,224.7749,224.8047,224.6457,224.7451,13798.0
2025-03-17 12:40:00,226.1,226.1,225.77,226.08,6594.0,224.7451,224.7451,224.4171,224.7252,6594.0
2025-03-17 12:45:00,226.08,226.2,225.92,226.2,5397.0,224.7252,224.8445,224.5662,224.8445,5397.0
2025-03-17 12:50:00,226.16,226.35,226.15,226.35,4744.0,224.8047,224.9936,224.7948,224.9936,4744.0
2025-03-17 12:55:00,226.35,226.61,226.34,226.44,7343.0,224.9936,225.252,224.9837,225.0831,7343.0
2025-03-17 13:00:00,226.44,226.51,226.29,226.4,4897.0,225.0831,225.1526,224.934,225.0433,4897.0
2025-03-17 13:05:00,226.31,226.53,226.28,226.46,1692.0,224.9538,225.1725,224.924,225.1029,1692.0
2025-03-17 13:10:00,226.56,226.61,226.39,226.51,3581.0,225.2023,225.252,225.0334,225.1526,3581.0
2025-03-17 13:15:00,226.4,226.46,226.3,226.44,4688.0,225.0433,225.1029,224.9439,225.0831,4688.0
2025-03-17 13:20:00,226.42,226.82,226.41,226.81,7946.0,225.0632,225.4608,225.0532,225.4508,7946.0
2025-03-17 13:25:00,226.72,227.06,226.72,227.05,11982.0,225.3614,225.6993,225.3614,225.6894,11982.0
2025-03-17 13:30:00,227.09,227.43,226.9,227.13,11942.0,225.7292,226.0671,225.5403,225.7689,11942.0
2025-03-17 13:35:00,227.09,227.34,227.07,227.28,8170.0,225.7292,225.9777,225.7093,225.918,8170.0
2025-03-17 13:40:00,227.32,227.44,227.16,227.44,5955.0,225.9578,226.0771,225.7987,226.0771,5955.0
2025-03-17 13:45:00,227.46,227.59,227.41,227.41,3353.0,226.0969,226.2262,226.0472,226.0472,3353.0
2025-03-17 13:50:00,227.6,227.84,227.6,227.64,1859.0,226.2361,226.4747,226.2361,226.2759,1859.0
2025-03-17 13:55:00,227.57,227.72,227.53,227.72,1679.0,226.2063,226.3554,226.1665,226.3554,1679.0
2025-03-17 14:00:00,227.5,228.06,227.5,227.89,3421.0,226.1367,226.6933,226.1367,226.5244,3421.0
2025-03-17 14:05:00,227.81,227.9,227.67,227.68,2253.0,226.4448,226.5343,226.3057,226.3156,2253.0
2025-03-17 14:10:00,227.68,227.81,227.64,227.78,3777.0,226.3156,226.4448,226.2759,226.415,3777.0
2025-03-17 14:15:00,227.76,227.9,227.7,227.78,6126.0,226.3951,226.5343,226.3355,226.415,6126.0
2025-03-17 14:20:00,227.81,228.09,227.75,228.07,10833.0,226.4448,226.7232,226.3852,226.7033,10833.0
2025-03-17 14:25:00,227.99,228.04,227.82,227.9,18811.0,226.6238,226.6735,226.4548,226.5343,18811.0
2025-03-17 14:30:00,227.9,228.01,227.82,227.91,15688.0,226.5343,226.6436,226.4548,226.5442,15688.0
2025-03-17 14:35:00,227.88,228.28,227.81,228.18,19371.0,226.5144,226.912,226.4448,226.8126,19371.0
2025-03-17 14:40:00,228.19,228.23,227.84,227.9,12372.0,226.8226,226.8623,226.4747,226.5343,12372.0
2025-03-17 14:45:00,227.92,228.02,227.82,228.01,5304.0,226.5542,226.6536,226.4548,226.6436,5304.0
2025-03-17 14:50:00,228.01,228.21,227.99,228.13,4849.0,226.6436,226.8424,226.6238,226.7629,4849.0
2025-03-17 14:55:00,228.21,228.22,227.92,227.98,9673.0,226.8424,226.8524,226.5542,226.6138,9673.0
2025-03-17 15:00:00,227.96,227.98,227.88,227.88,6020.0,226.5939,226.6138,226.5144,226.5144,6020.0
2025-03-17 15:05:00,227.91,228.1,227.91,228.04,8194.0,226.5442,226.7331,226.5442,226.6735,8194.0
2025-03-17 15:10:00,228.03,228.03,227.78,227.85,18394.0,226.6635,226.6635,226.415,226.4846,18394.0
2025-03-17 15:15:00,227.87,228.17,227.79,228.17,12657.0,226.5045,226.8027,226.425,226.8027,12657.0
2025-03-17 15:20:00,228.06,228.23,228.05,228.2,6824.0,226.6933,226.8623,226.6834,226.8325,6824.0
2025-03-17 15:25:00,228.11,228.25,228.05,228.24,13452.0,226.743,226.8822,226.6834,226.8723,13452.0
2025-03-17 15:30:00,228.19,228.34,228.03,228.31,13137.0,226.8226,226.9717,226.6635,226.9419,13137.0
2025-03-17 15:35:00,228.18,228.34,227.93,228.33,6306.0,226.8126,226.9717,226.5641,226.9617,6306.0
2025-03-17 15:40:00,228.23,228.79,228.19,228.57,11693.0,226.8623,227.419,226.8226,227.2003,11693.0
2025-03-17 15:45:00,228.58,228.68,228.45,228.47,15385.0,227.2102,227.3096,227.081,227.1009,15385.0
2025-03-17 15:50:00,228.51,228.77,228.41,228.63,26645.0,227.1407,227.3991,227.0413,227.2599,26645.0
2025-03-17 15:55:00,228.63,228.63,227.62,227.95,157800.0,227.2599,227.2599,226.256,226.584,157800.0
2025-03-18 09:30:00,228.41,228.47,226.41,228.19,28007.0,227.0413,227.1009,225.0532,226.8226,28007.0
2025-03-18 09:35:00,228.45,229.15,228.45,228.54,4639.0,227.081,227.7768,227.081,227.1705,4639.0
2025-03-18 09:40:00,228.78,229.18,227.91,228.23,7770.0,227.409,227.8066,226.5442,226.8623,7770.0
2025-03-18 09:45:00,227.87,227.96,227.01,227.02,4612.0,226.5045,226.5939,225.6496,225.6596,4612.0
2025-03-18 09:50:00,227.85,228.14,227.46,228.14,2274.0,226.4846,226.7729,226.0969,226.7729,2274.0
2025-03-18 09:55:00,227.78,229.02,227.78,228.43,18110.0,226.415,227.6476,226.415,227.0611,18110.0
2025-03-18 10:00:00,228.42,228.54,228.31,228.31,10724.0,227.0512,227.1705,226.9419,226.9419,10724.0
2025-03-18 10:05:00,228.29,228.77,228.28,228.47,7415.0,226.922,227.3991,226.912,227.1009,7415.0
2025-03-18 10:10:00,228.28,228.58,227.93,228.47,5649.0,226.912,227.2102,226.5641,227.1009,5649.0
2025-03-18 10:15:00,228.47,228.69,228.26,228.47,1900.0,227.1009,227.3196,226.8921,227.1009,1900.0
2025-03-18 10:20:00,228.45,228.45,228.3,228.3,2701.0,227.081,227.081,226.9319,226.9319,2701.0
2025-03-18 10:25:00,228.53,229.0,228.51,228.8,9954.0,227.1605,227.6277,227.1407,227.4289,9954.0
2025-03-18 10:30:00,228.76,229.0,228.71,228.86,5651.0,227.3892,227.6277,227.3395,227.4886,5651.0
2025-03-18 10:35:00,229.03,229.09,228.61,228.88,10303.0,227.6575,227.7172,227.2401,227.5084,10303.0
2025-03-18 10:40:00,228.96,228.96,228.67,228.78,2267.0,227.588,227.588,227.2997,227.409,2267.0
2025-03-18 10:45:00,228.78,228.88,228.61,228.7,3089.0,227.409,227.5084,227.2401,227.3295,3089.0
2025-03-18 10:50:00,228.7,229.11,228.69,229.11,1225.0,227.3295,227.7371,227.3196,227.7371,1225.0
2025-03-18 10:55:00,229.05,229.17,228.69,228.85,8769.0,227.6774,227.7967,227.3196,227.4786,8769.0
2025-03-18 11:00:00,228.88,229.56,228.86,229.38,6502.0,227.5084,228.1844,227.4886,228.0054,6502.0
2025-03-18 11:05:00,229.3,229.45,229.11,229.12,3343.0,227.9259,228.075,227.7371,227.747,3343.0
2025-03-18 11:10:00,229.06,229.29,229.06,229.25,2779.0,227.6874,227.916,227.6874,227.8762,2779.0
2025-03-18 11:15:00,229.25,229.29,229.0,229.06,4330.0,227.8762,227.916,227.6277,227.6874,4330.0
2025-03-18 11:20:00,228.92,229.41,228.92,229.41,10207.0,227.5482,228.0353,227.5482,228.0353,10207.0
2025-03-18 11:25:00,229.49,229.91,229.48,229.67,14917.0,228.1148,228.5323,228.1048,228.2937,14917.0
2025-03-18 11:30:00,229.59,229.95,229.28,229.73,17116.0,228.2142,228.572,227.906,228.3533,17116.0
2025-03-18 11:35:00,229.69,229.95,229.57,229.93,8163.0,228.3136,228.572,228.1943,228.5521,8163.0
2025-03-18 11:40:00,230.0,230.3,229.97,230.3,12801.0,228.6217,228.9199,228.5919,228.9199,12801.0
2025-03-18 11:45:00,230.2,230.2,229.89,230.11,9484.0,228.8205,228.8205,228.5124,228.7311,9484.0
2025-03-18 11:50:00,230.09,230.17,229.74,229.77,6924.0,228.7112,228.7907,228.3633,228.3931,6924.0
2025-03-18 11:55:00,229.77,229.96,229.75,229.94,13005.0,228.3931,228.582,228.3732,228.5621,13005.0
2025-03-18 12:00:00,229.94,230.31,229.85,230.21,20587.0,228.5621,228.9299,228.4726,228.8305,20587.0
2025-03-18 12:05:00,230.21,230.31,230.04,230.21,20604.0,228.8305,228.9299,228.6615,228.8305,20604.0
2025-03-18 12:10:00,230.2,230.46,230.2,230.39,8430.0,228.8205,229.079,228.8205,229.0094,8430.0
2025-03-18 12:15:00,230.34,230.81,230.33,230.68,21568.0,228.9597,229.4269,228.9497,229.2976,21568.0
2025-03-18 12:20:00,230.63,230.95,230.53,230.74,16511.0,229.2479,229.566,229.1485,229.3573,16511.0
2025-03-18 12:25:00,230.77,231.02,230.62,230.99,20139.0,229.3871,229.6356,229.238,229.6058,20139.0
2025-03-18 12:30:00,230.94,231.3,230.8,231.2,26707.0,229.5561,229.9139,229.4169,229.8145,26707.0
2025-03-18 12:35:00,231.14,231.25,230.92,231.14,15871.0,229.7549,229.8642,229.5362,229.7549,15871.0
2025-03-18 12:40:00,231.1,231.2,230.77,230.95,19351.0,229.7151,229.8145,229.3871,229.566,19351.0
2025-03-18 12:45:00,230.95,231.36,230.91,231.16,16572.0,229.566,229.9736,229.5263,229.7748,16572.0
2025-03-18 12:50:00,231.16,231.23,231.01,231.09,8774.0,229.7748,229.8444,229.6257,229.7052,8774.0
2025-03-18 12:55:00,231.08,231.22,230.97,231.09,12408.0,229.6953,229.8344,229.5859,229.7052,12408.0
2025-03-18 13:00:00,231.14,231.29,231.07,231.27,15189.0,229.7549,229.904,229.6853,229.8841,15189.0
2025-03-18 13:05:00,231.32,231.33,231.08,231.26,26058.0,229.9338,229.9438,229.6953,229.8742,26058.0
2025-03-18 13:10:00,231.25,231.76,231.25,231.52,32039.0,229.8642,230.3712,229.8642,230.1326,32039.0
2025-03-18 13:15:00,231.54,231.59,231.14,231.2,19562.0,230.1525,230.2022,229.7549,229.8145,19562.0
2025-03-18 13:20:00,231.15,231.42,231.13,231.42,11564.0,229.7648,230.0332,229.745,230.0332,11564.0
2025-03-18 13:25:00,231.46,231.59,231.4,231.51,4470.0,230.073,230.2022,230.0133,230.1227,4470.0
2025-03-18 13:30:00,231.58,231.82,231.47,231.77,12797.0,230.1923,230.4308,230.0829,230.3811,12797.0
2025-03-18 13:35:00,231.77,231.95,231.67,231.78,22882.0,230.3811,230.56,230.2817,230.3911,22882.0
2025-03-18 13:40:00,231.78,231.88,231.53,231.56,8976.0,230.3911,230.4905,230.1426,230.1724,8976.0
2025-03-18 13:45:00,231.65,231.9,231.56,231.73,7286.0,230.2618,230.5103,230.1724,230.3414,7286.0
2025-03-18 13:50:00,231.77,232.0,231.76,231.95,8194.0,230.3811,230.6097,230.3712,230.56,8194.0
2025-03-18 13:55:00,231.88,232.07,231.64,231.68,9061.0,230.4905,230.6793,230.2519,230.2917,9061.0
2025-03-18 14:00:00,231.7,231.8,231.47,231.67,11719.0,230.3115,230.4109,230.0829,230.2817,11719.0
2025-03-18 14:05:00,231.73,231.87,231.56,231.84,5468.0,230.3414,230.4805,230.1724,230.4507,5468.0
2025-03-18 14:10:00,231.87,232.0,231.74,232.0,3497.0,230.4805,230.6097,230.3513,230.6097,3497.0
2025-03-18 14:15:00,231.96,232.05,231.75,232.03,4493.0,230.57,230.6594,230.3612,230.6396,4493.0
2025-03-18 14:20:00,231.93,232.11,231.93,232.09,5117.0,230.5402,230.7191,230.5402,230.6992,5117.0
2025-03-18 14:25:00,232.11,232.11,231.53,231.54,4250.0,230.7191,230.7191,230.1426,230.1525,4250.0
2025-03-18 14:30:00,231.7,231.76,231.51,231.61,3863.0,230.3115,230.3712,230.1227,230.2221,3863.0
2025-03-18 14:35:00,231.73,231.87,231.59,231.61,5281.0,230.3414,230.4805,230.2022,230.2221,5281.0
2025-03-18 14:40:00,231.61,231.67,231.45,231.55,9266.0,230.2221,230.2817,230.063,230.1624,9266.0
2025-03-18 14:45:00,231.54,231.69,231.5,231.61,4444.0,230.1525,230.3016,230.1127,230.2221,4444.0
2025-03-18 14:50:00,231.59,231.64,231.48,231.55,12219.0,230.2022,230.2519,230.0929,230.1624,12219.0
2025-03-18 14:55:00,231.52,231.63,231.36,231.5,12995.0,230.1326,230.242,229.9736,230.1127,12995.0
2025-03-18 15:00:00,231.49,231.51,231.09,231.09,25784.0,230.1028,230.1227,229.7052,229.7052,25784.0
2025-03-18 15:05:00,231.16,231.37,231.02,231.22,5049.0,229.7748,229.9835,229.6356,229.8344,5049.0
2025-03-18 15:10:00,231.22,231.35,231.14,231.28,2314.0,229.8344,229.9636,229.7549,229.8941,2314.0
2025-03-18 15:15:00,231.21,231.43,231.2,231.32,12548.0,229.8245,230.0432,229.8145,229.9338,12548.0
2025-03-18 15:20:00,231.33,231.67,231.3,231.6,12772.0,229.9438,230.2817,229.9139,230.2121,12772.0
2025-03-18 15:25:00,231.61,231.71,231.53,231.54,25607.0,230.2221,230.3215,230.1426,230.1525,25607.0
2025-03-18 15:30:00,231.59,231.86,231.57,231.74,7418.0,230.2022,230.4706,230.1823,230.3513,7418.0
2025-03-18 15:35:00,231.8,232.14,231.69,232.06,50967.0,230.4109,230.7489,230.3016,230.6694,50967.0
2025-03-18 15:40:00,232.06,232.15,232.0,232.12,18802.0,230.6694,230.7588,230.6097,230.729,18802.0
2025-03-18 15:45:00,232.11,232.37,231.86,232.37,43069.0,230.7191,230.9775,230.4706,230.9775,43069.0
2025-03-18 15:50:00,232.37,232.77,232.07,232.49,68897.0,230.9775,231.3751,230.6793,231.0968,68897.0
2025-03-18 15:55:00,232.54,232.7,231.95,232.13,195793.0,231.1465,231.3055,230.56,230.739,195793.0
2025-03-19 09:30:00,231.19,232.05,230.06,231.67,48533.0,229.8046,230.6594,228.6814,230.2817,48533.0
2025-03-19 09:35:00,231.59,231.88,231.06,231.59,60767.0,230.2022,230.4905,229.6754,230.2022,60767.0
2025-03-19 09:40:00,231.59,232.06,231.5,231.5,28218.0,230.2022,230.6694,230.1127,230.1127,28218.0
2025-03-19 09:45:00,231.41,232.91,231.36,232.61,34619.0,230.0233,231.5143,229.9736,231.2161,34619.0
2025-03-19 09:50:00,232.27,233.06,232.27,232.98,20370.0,230.8781,231.6634,230.8781,231.5839,20370.0
2025-03-19 09:55:00,233.02,233.51,232.86,232.97,11354.0,231.6236,232.1107,231.4646,231.5739,11354.0
2025-03-19 10:00:00,232.99,233.23,232.53,232.54,24106.0,231.5938,231.8324,231.1366,231.1465,24106.0
2025-03-19 10:05:00,232.68,232.82,231.95,232.05,7502.0,231.2857,231.4248,230.56,230.6594,7502.0
2025-03-19 10:10:00,232.06,232.06,231.71,231.83,10472.0,230.6694,230.6694,230.3215,230.4408,10472.0
2025-03-19 10:15:00,231.92,231.95,231.18,231.81,6925.0,230.5302,230.56,229.7947,230.4209,6925.0
2025-03-19 10:20:00,231.81,231.89,231.4,231.63,7700.0,230.4209,230.5004,230.0133,230.242,7700.0
2025-03-19 10:25:00,231.63,232.14,231.61,231.88,6777.0,230.242,230.7489,230.2221,230.4905,6777.0
2025-03-19 10:30:00,231.74,232.01,231.54,231.87,6360.0,230.3513,230.6197,230.1525,230.4805,6360.0
2025-03-19 10:35:00,232.0,232.24,231.7,232.12,9658.0,230.6097,230.8483,230.3115,230.729,9658.0
2025-03-19 10:40:00,232.12,232.28,232.04,232.22,5452.0,230.729,230.8881,230.6495,230.8284,5452.0
2025-03-19 10:45:00,232.05,232.72,232.05,232.41,20087.0,230.6594,231.3254,230.6594,231.0173,20087.0
2025-03-19 10:50:00,232.4,232.49,232.01,232.05,7449.0,231.0073,231.0968,230.6197,230.6594,7449.0
2025-03-19 10:55:00,232.09,232.15,231.93,232.08,2653.0,230.6992,230.7588,230.5402,230.6893,2653.0
2025-03-19 11:00:00,232.05,232.21,231.83,231.95,12646.0,230.6594,230.8185,230.4408,230.56,12646.0
2025-03-19 11:05:00,231.83,231.96,231.78,231.81,4094.0,230.4408,230.57,230.3911,230.4209,4094.0
2025-03-19 11:10:00,231.81,232.07,231.77,231.99,5448.0,230.4209,230.6793,230.3811,230.5998,5448.0
2025-03-19 11:15:00,232.06,232.06,231.81,231.83,5297.0,230.6694,230.6694,230.4209,230.4408,5297.0
2025-03-19 11:20:00,231.83,231.96,231.83,231.83,2444.0,230.4408,230.57,230.4408,230.4408,2444.0
2025-03-19 11:25:00,231.83,231.96,231.83,231.89,1391.0,230.4408,230.57,230.4408,230.5004,1391.0
2025-03-19 11:30:00,231.95,232.0,231.76,231.89,18078.0,230.56,230.6097,230.3712,230.5004,18078.0
2025-03-19 11:35:00,231.81,231.84,231.64,231.83,7585.0,230.4209,230.4507,230.2519,230.4408,7585.0
2025-03-19 11:40:00,231.85,231.96,231.38,231.38,9146.0,230.4606,230.57,229.9935,229.9935,9146.0
2025-03-19 11:45:00,231.51,231.63,231.51,231.54,1942.0,230.1227,230.242,230.1227,230.1525,1942.0
2025-03-19 11:50:00,231.64,232.0,231.64,232.0,3277.0,230.2519,230.6097,230.2519,230.6097,3277.0
2025-03-19 11:55:00,231.92,232.0,231.63,231.78,3508.0,230.5302,230.6097,230.242,230.3911,3508.0
2025-03-19 12:00:00,231.87,232.08,231.77,232.08,5502.0,230.4805,230.6893,230.3811,230.6893,5502.0
2025-03-19 12:05:00,231.93,232.22,231.93,232.14,2417.0,230.5402,230.8284,230.5402,230.7489,2417.0
2025-03-19 12:10:00,232.18,232.22,231.62,231.66,13185.0,230.7887,230.8284,230.232,230.2718,13185.0
2025-03-19 12:15:00,231.65,231.65,231.39,231.59,2477.0,230.2618,230.2618,230.0034,230.2022,2477.0
2025-03-19 12:20:00,231.59,231.68,231.49,231.53,10828.0,230.2022,230.2917,230.1028,230.1426,10828.0
2025-03-19 12:25:00,231.53,231.73,231.45,231.55,9083.0,230.1426,230.3414,230.063,230.1624,9083.0
2025-03-19 12:30:00,231.64,231.67,231.4,231.67,10524.0,230.2519,230.2817,230.0133,230.2817,10524.0
2025-03-19 12:35:00,231.68,231.69,231.54,231.64,3530.0,230.2917,230.3016,230.1525,230.2519,3530.0
2025-03-19 12:40:00,231.69,231.81,231.64,231.81,2510.0,230.3016,230.4209,230.2519,230.4209,2510.0
2025-03-19 12:45:00,231.82,231.82,231.64,231.73,6969.0,230.4308,230.4308,230.2519,230.3414,6969.0
2025-03-19 12:50:00,231.76,231.76,231.4,231.62,9574.0,230.3712,230.3712,230.0133,230.232,9574.0
2025-03-19 12:55:00,231.53,231.61,231.32,231.32,7217.0,230.1426,230.2221,229.9338,229.9338,7217.0
2025-03-19 13:00:00,231.47,231.52,231.11,231.19,16245.0,230.0829,230.1326,229.7251,229.8046,16245.0
2025-03-19 13:05:00,231.19,231.2,231.0,231.1,5589.0,229.8046,229.8145,229.6157,229.7151,5589.0
2025-03-19 13:10:00,231.1,231.2,230.81,230.81,3871.0,229.7151,229.8145,229.4269,229.4269,3871.0
2025-03-19 13:15:00,230.86,230.94,230.61,230.82,9570.0,229.4766,229.5561,229.2281,229.4368,9570.0
2025-03-19 13:20:00,230.75,230.84,230.51,230.64,4359.0,229.3672,229.4567,229.1287,229.2579,4359.0
2025-03-19 13:25:00,230.51,230.64,230.4,230.49,5831.0,229.1287,229.2579,229.0193,229.1088,5831.0
2025-03-19 13:30:00,230.48,230.48,230.32,230.36,3027.0,229.0988,229.0988,228.9398,228.9796,3027.0
2025-03-19 13:35:00,230.42,230.64,230.26,230.63,5574.0,229.0392,229.2579,228.8802,229.2479,5574.0
2025-03-19 13:40:00,230.63,230.74,230.61,230.7,7923.0,229.2479,229.3573,229.2281,229.3175,7923.0
2025-03-19 13:45:00,230.61,230.7,230.26,230.26,8949.0,229.2281,229.3175,228.8802,228.8802,8949.0
2025-03-19 13:50:00,230.28,230.87,230.27,230.87,29846.0,228.9,229.4865,228.8901,229.4865,29846.0
2025-03-19 13:55:00,230.87,231.15,230.87,231.12,16507.0,229.4865,229.7648,229.4865,229.735,16507.0
2025-03-19 14:00:00,231.12,231.47,230.98,231.2,28790.0,229.735,230.0829,229.5959,229.8145,28790.0
2025-03-19 14:05:00,231.11,231.38,231.03,231.28,24128.0,229.7251,229.9935,229.6456,229.8941,24128.0
2025-03-19 14:10:00,231.3,231.37,231.07,231.11,18279.0,229.9139,229.9835,229.6853,229.7251,18279.0
2025-03-19 14:15:00,231.13,231.39,231.12,231.15,7119.0,229.745,230.0034,229.735,229.7648,7119.0
2025-03-19 14:20:00,231.15,231.23,231.04,231.23,4313.0,229.7648,229.8444,229.6555,229.8444,4313.0
2025-03-19 14:25:00,231.16,231.16,230.59,230.59,9357.0,229.7748,229.7748,229.2082,229.2082,9357.0
2025-03-19 14:30:00,230.7,231.11,230.66,230.69,5255.0,229.3175,229.7251,229.2778,229.3076,5255.0
2025-03-19 14:35:00,230.7,230.7,230.37,230.62,2892.0,229.3175,229.3175,228.9895,229.238,2892.0
2025-03-19 14:40:00,230.62,231.15,230.45,231.15,28314.0,229.238,229.7648,229.069,229.7648,28314.0
2025-03-19 14:45:00,231.17,231.67,230.96,231.62,16175.0,229.7847,230.2817,229.576,230.232,16175.0
2025-03-19 14:50:00,231.62,232.0,231.61,231.86,8824.0,230.232,230.6097,230.2221,230.4706,8824.0
2025-03-19 14:55:00,231.84,232.25,231.71,232.19,20182.0,230.4507,230.8582,230.3215,230.7986,20182.0
2025-03-19 15:00:00,232.16,232.3,231.95,232.03,40980.0,230.7688,230.9079,230.56,230.6396,40980.0
2025-03-19 15:05:00,232.03,232.29,231.79,232.26,22376.0,230.6396,230.898,230.401,230.8682,22376.0
2025-03-19 15:10:00,232.29,232.46,232.28,232.3,12919.0,230.898,231.067,230.8881,230.9079,12919.0
2025-03-19 15:15:00,232.33,232.34,231.96,232.25,14149.0,230.9378,230.9477,230.57,230.8582,14149.0
2025-03-19 15:20:00,232.34,232.4,232.18,232.21,17976.0,230.9477,231.0073,230.7887,230.8185,17976.0
2025-03-19 15:25:00,232.23,232.23,231.65,231.83,57622.0,230.8384,230.8384,230.2618,230.4408,57622.0
2025-03-19 15:30:00,231.98,232.33,231.83,232.3,16567.0,230.5899,230.9378,230.4408,230.9079,16567.0
2025-03-19 15:35:00,232.3,232.36,231.78,231.8,10870.0,230.9079,230.9676,230.3911,230.4109,10870.0
2025-03-19 15:40:00,231.74,232.39,231.68,232.39,13785.0,230.3513,230.9974,230.2917,230.9974,13785.0
2025-03-19 15:45:00,232.39,232.52,232.25,232.28,52971.0,230.9974,231.1266,230.8582,230.8881,52971.0
2025-03-19 15:50:00,232.19,232.3,231.37,231.8,36969.0,230.7986,230.9079,229.9835,230.4109,36969.0
2025-03-19 15:55:00,231.9,232.0,231.63,231.79,145099.0,230.5103,230.6097,230.242,230.401,145099.0
2025-03-20 09:30:00,231.75,231.85,230.51,231.13,20286.0,230.3612,230.4606,229.1287,229.745,20286.0
2025-03-20 09:35:00,231.14,231.73,230.79,231.17,5427.0,229.7549,230.3414,229.407,229.7847,5427.0
2025-03-20 09:40:00,231.06,231.53,230.82,231.52,3304.0,229.6754,230.1426,229.4368,230.1326,3304.0
2025-03-20 09:45:00,231.28,231.39,230.71,230.81,5986.0,229.8941,230.0034,229.3275,229.4269,5986.0
2025-03-20 09:50:00,231.12,231.18,230.51,230.78,7441.0,229.735,229.7947,229.1287,229.397,7441.0
2025-03-20 09:55:00,230.67,231.66,230.53,231.66,10947.0,229.2877,230.2718,229.1485,230.2718,10947.0
2025-03-20 10:00:00,231.66,232.03,231.47,231.7,10897.0,230.2718,230.6396,230.0829,230.3115,10897.0
2025-03-20 10:05:00,231.67,231.84,231.48,231.62,7402.0,230.2817,230.4507,230.0929,230.232,7402.0
2025-03-20 10:10:00,231.62,232.21,231.53,232.19,9522.0,230.232,230.8185,230.1426,230.7986,9522.0
2025-03-20 10:15:00,232.07,232.3,232.06,232.27,11536.0,230.6793,230.9079,230.6694,230.8781,11536.0
2025-03-20 10:20:00,232.18,232.55,232.17,232.29,5318.0,230.7887,231.1564,230.7787,230.898,5318.0
2025-03-20 10:25:00,232.2,233.06,232.2,232.94,17486.0,230.8085,231.6634,230.8085,231.5441,17486.0
2025-03-20 10:30:00,232.93,233.07,232.05,232.15,22549.0,231.5342,231.6733,230.6594,230.7588,22549.0
2025-03-20 10:35:00,232.15,232.25,232.05,232.14,15792.0,230.7588,230.8582,230.6594,230.7489,15792.0
2025-03-20 10:40:00,232.06,232.76,232.05,232.57,11541.0,230.6694,231.3652,230.6594,231.1763,11541.0
2025-03-20 10:45:00,232.41,232.74,232.22,232.7,9545.0,231.0173,231.3453,230.8284,231.3055,9545.0
2025-03-20 10:50:00,232.66,232.7,232.32,232.63,8490.0,231.2658,231.3055,230.9278,231.236,8490.0
2025-03-20 10:55:00,232.55,232.58,232.2,232.31,14882.0,231.1564,231.1863,230.8085,230.9179,14882.0
2025-03-20 11:00:00,232.35,232.83,232.31,232.82,9170.0,230.9576,231.4348,230.9179,231.4248,9170.0
2025-03-20 11:05:00,232.82,232.82,232.39,232.42,13764.0,231.4248,231.4248,230.9974,231.0272,13764.0
2025-03-20 11:10:00,232.46,232.56,232.32,232.56,5697.0,231.067,231.1664,230.9278,231.1664,5697.0
2025-03-20 11:15:00,232.56,232.56,232.2,232.32,11249.0,231.1664,231.1664,230.8085,230.9278,11249.0
2025-03-20 11:20:00,232.32,232.32,231.94,231.96,7537.0,230.9278,230.9278,230.5501,230.57,7537.0
2025-03-20 11:25:00,231.94,232.3,231.93,232.2,6836.0,230.5501,230.9079,230.5402,230.8085,6836.0
2025-03-20 11:30:00,232.22,232.22,231.66,232.05,27981.0,230.8284,230.8284,230.2718,230.6594,27981.0
2025-03-20 11:35:00,231.88,232.83,231.83,232.7,4602.0,230.4905,231.4348,230.4408,231.3055,4602.0
2025-03-20 11:40:00,232.7,232.78,232.53,232.6,9425.0,231.3055,231.3851,231.1366,231.2061,9425.0
2025-03-20 11:45:00,232.48,232.62,232.33,232.62,5627.0,231.0869,231.226,230.9378,231.226,5627.0
2025-03-20 11:50:00,232.63,232.8,232.63,232.69,4554.0,231.236,231.4049,231.236,231.2956,4554.0
2025-03-20 11:55:00,232.88,232.98,232.65,232.68,11103.0,231.4845,231.5839,231.2558,231.2857,11103.0
2025-03-20 12:00:00,232.76,232.8,232.62,232.74,8647.0,231.3652,231.4049,231.226,231.3453,8647.0
2025-03-20 12:05:00,232.71,232.81,232.64,232.65,2018.0,231.3155,231.4149,231.2459,231.2558,2018.0
2025-03-20 12:10:00,232.67,232.67,232.34,232.47,9670.0,231.2757,231.2757,230.9477,231.0769,9670.0
2025-03-20 12:15:00,232.47,232.56,232.32,232.56,5349.0,231.0769,231.1664,230.9278,231.1664,5349.0
2025-03-20 12:20:00,232.47,232.49,232.32,232.49,5955.0,231.0769,231.0968,230.9278,231.0968,5955.0
2025-03-20 12:25:00,232.42,232.54,232.2,232.2,8308.0,231.0272,231.1465,230.8085,230.8085,8308.0
2025-03-20 12:30:00,232.32,232.47,232.24,232.39,9440.0,230.9278,231.0769,230.8483,230.9974,9440.0
2025-03-20 12:35:00,232.38,232.55,232.16,232.41,16631.0,230.9875,231.1564,230.7688,231.0173,16631.0
2025-03-20 12:40:00,232.48,232.49,232.24,232.35,8989.0,231.0869,231.0968,230.8483,230.9576,8989.0
2025-03-20 12:45:00,232.42,232.6,232.37,232.45,11212.0,231.0272,231.2061,230.9775,231.057,11212.0
2025-03-20 12:50:00,232.43,232.44,232.24,232.38,10774.0,231.0372,231.0471,230.8483,230.9875,10774.0
2025-03-20 12:55:00,232.4,232.48,232.14,232.23,25765.0,231.0073,231.0869,230.7489,230.8384,25765.0
2025-03-20 13:00:00,232.21,232.39,232.16,232.39,3383.0,230.8185,230.9974,230.7688,230.9974,3383.0
2025-03-20 13:05:00,232.42,232.55,232.26,232.31,8693.0,231.0272,231.1564,230.8682,230.9179,8693.0
2025-03-20 13:10:00,232.28,232.32,231.93,232.1,4948.0,230.8881,230.9278,230.5402,230.7091,4948.0
2025-03-20 13:15:00,232.0,232.04,231.56,231.84,7979.0,230.6097,230.6495,230.1724,230.4507,7979.0
2025-03-20 13:20:00,231.92,231.93,231.32,231.41,10347.0,230.5302,230.5402,229.9338,230.0233,10347.0
2025-03-20 13:25:00,231.4,231.47,230.92,230.99,18675.0,230.0133,230.0829,229.5362,229.6058,18675.0
2025-03-20 13:30:00,231.08,231.27,231.0,231.09,7989.0,229.6953,229.8841,229.6157,229.7052,7989.0
2025-03-20 13:35:00,231.12,231.12,230.98,231.07,8586.0,229.735,229.735,229.5959,229.6853,8586.0
2025-03-20 13:40:00,231.17,231.38,231.1,231.38,4783.0,229.7847,229.9935,229.7151,229.9935,4783.0
2025-03-20 13:45:00,231.4,231.61,231.38,231.53,7192.0,230.0133,230.2221,229.9935,230.1426,7192.0
2025-03-20 13:50:00,231.53,231.53,231.29,231.4,10170.0,230.1426,230.1426,229.904,230.0133,10170.0
2025-03-20 13:55:00,231.29,231.34,231.04,231.06,3658.0,229.904,229.9537,229.6555,229.6754,3658.0
2025-03-20 14:00:00,231.12,231.18,230.76,230.79,7130.0,229.735,229.7947,229.3772,229.407,7130.0
2025-03-20 14:05:00,230.83,231.08,230.79,231.08,2000.0,229.4467,229.6953,229.407,229.6953,2000.0
2025-03-20 14:10:00,231.11,231.23,231.07,231.08,2558.0,229.7251,229.8444,229.6853,229.6953,2558.0
2025-03-20 14:15:00,231.06,231.14,230.96,231.14,2943.0,229.6754,229.7549,229.576,229.7549,2943.0
2025-03-20 14:20:00,231.1,231.15,230.98,231.09,5609.0,229.7151,229.7648,229.5959,229.7052,5609.0
2025-03-20 14:25:00,231.14,231.16,230.95,230.99,3188.0,229.7549,229.7748,229.566,229.6058,3188.0
2025-03-20 14:30:00,230.87,230.99,230.78,230.97,3852.0,229.4865,229.6058,229.397,229.5859,3852.0
2025-03-20 14:35:00,230.97,231.15,230.93,231.06,2870.0,229.5859,229.7648,229.5461,229.6754,2870.0
2025-03-20 14:40:00,231.05,231.05,230.89,230.99,10771.0,229.6654,229.6654,229.5064,229.6058,10771.0
2025-03-20 14:45:00,230.99,231.13,230.94,231.13,3400.0,229.6058,229.745,229.5561,229.745,3400.0
2025-03-20 14:50:00,231.18,231.37,231.18,231.37,3515.0,229.7947,229.9835,229.7947,229.9835,3515.0
2025-03-20 14:55:00,231.37,231.47,231.18,231.25,7935.0,229.9835,230.0829,229.7947,229.8642,7935.0
2025-03-20 15:00:00,231.23,231.42,231.18,231.26,5030.0,229.8444,230.0332,229.7947,229.8742,5030.0
2025-03-20 15:05:00,231.24,231.44,231.14,231.15,9918.0,229.8543,230.0531,229.7549,229.7648,9918.0
2025-03-20 15:10:00,231.18,231.62,231.18,231.59,9774.0,229.7947,230.232,229.7947,230.2022,9774.0
2025-03-20 15:15:00,231.55,231.89,231.55,231.66,6746.0,230.1624,230.5004,230.1624,230.2718,6746.0
2025-03-20 15:20:00,231.64,231.88,231.63,231.86,8444.0,230.2519,230.4905,230.242,230.4706,8444.0
2025-03-20 15:25:00,231.82,231.83,231.5,231.61,18095.0,230.4308,230.4408,230.1127,230.2221,18095.0
2025-03-20 15:30:00,231.59,231.84,231.49,231.84,16575.0,230.2022,230.4507,230.1028,230.4507,16575.0
2025-03-20 15:35:00,231.81,231.93,231.58,231.65,19557.0,230.4209,230.5402,230.1923,230.2618,19557.0
2025-03-20 15:40:00,231.65,232.1,231.64,232.03,14277.0,230.2618,230.7091,230.2519,230.6396,14277.0
2025-03-20 15:45:00,232.06,232.31,232.01,232.23,14250.0,230.6694,230.9179,230.6197,230.8384,14250.0
2025-03-20 15:50:00,232.27,232.35,231.96,232.09,32132.0,230.8781,230.9576,230.57,230.6992,32132.0
2025-03-20 15:55:00,232.15,232.27,231.81,231.94,118155.0,230.7588,230.8781,230.4209,230.5501,118155.0
2025-03-21 09:30:00,231.09,231.09,228.82,230.59,228770.0,229.7052,229.7052,227.4488,229.2082,228770.0
2025-03-21 09:35:00,230.59,231.27,229.88,230.92,17055.0,229.2082,229.8841,228.5024,229.5362,17055.0
2025-03-21 09:40:00,230.82,230.82,229.83,230.2,8269.0,229.4368,229.4368,228.4527,228.8205,8269.0
2025-03-21 09:45:00,230.2,230.32,229.62,229.9,9400.0,228.8205,228.9398,228.244,228.5223,9400.0
2025-03-21 09:50:00,229.86,229.86,229.56,229.83,30182.0,228.4826,228.4826,228.1844,228.4527,30182.0
2025-03-21 09:55:00,229.69,229.98,229.42,229.94,9066.0,228.3136,228.6018,228.0452,228.5621,9066.0
2025-03-21 10:00:00,229.93,230.01,228.5,228.71,16926.0,228.5521,228.6317,227.1307,227.3395,16926.0
2025-03-21 10:05:00,228.51,228.65,227.98,228.18,19123.0,227.1407,227.2798,226.6138,226.8126,19123.0
2025-03-21 10:10:00,228.21,228.56,227.93,228.25,14412.0,226.8424,227.1904,226.5641,226.8822,14412.0
2025-03-21 10:15:00,228.34,228.8,228.17,228.62,13548.0,226.9717,227.4289,226.8027,227.25,13548.0
2025-03-21 10:20:00,228.77,229.05,228.68,228.85,5720.0,227.3991,227.6774,227.3096,227.4786,5720.0
2025-03-21 10:25:00,228.88,228.91,228.72,228.8,5929.0,227.5084,227.5383,227.3494,227.4289,5929.0
2025-03-21 10:30:00,228.78,228.88,228.64,228.7,15426.0,227.409,227.5084,227.2699,227.3295,15426.0
2025-03-21 10:35:00,228.7,228.77,228.45,228.58,12933.0,227.3295,227.3991,227.081,227.2102,12933.0
2025-03-21 10:40:00,228.65,228.81,228.55,228.62,14129.0,227.2798,227.4389,227.1804,227.25,14129.0
2025-03-21 10:45:00,228.64,228.79,228.44,228.78,13013.0,227.2699,227.419,227.0711,227.409,13013.0
2025-03-21 10:50:00,228.73,229.18,228.73,229.1,18147.0,227.3593,227.8066,227.3593,227.7271,18147.0
2025-03-21 10:55:00,229.19,229.54,229.19,229.39,11277.0,227.8166,228.1645,227.8166,228.0154,11277.0
2025-03-21 11:00:00,229.39,229.47,229.24,229.29,20456.0,228.0154,228.0949,227.8663,227.916,20456.0
2025-03-21 11:05:00,229.29,229.42,228.89,229.01,27044.0,227.916,228.0452,227.5184,227.6377,27044.0
2025-03-21 11:10:00,228.96,229.04,228.7,228.81,11108.0,227.588,227.6675,227.3295,227.4389,11108.0
2025-03-21 11:15:00,228.91,228.91,228.34,228.45,7207.0,227.5383,227.5383,226.9717,227.081,7207.0
2025-03-21 11:20:00,228.41,228.55,228.12,228.55,13476.0,227.0413,227.1804,226.753,227.1804,13476.0
2025-03-21 11:25:00,228.53,228.62,228.26,228.49,4892.0,227.1605,227.25,226.8921,227.1208,4892.0
2025-03-21 11:30:00,228.48,228.53,228.34,228.43,3305.0,227.1108,227.1605,226.9717,227.0611,3305.0
2025-03-21 11:35:00,228.43,228.45,228.23,228.43,4130.0,227.0611,227.081,226.8623,227.0611,4130.0
2025-03-21 11:40:00,228.33,228.47,228.24,228.26,8078.0,226.9617,227.1009,226.8723,226.8921,8078.0
2025-03-21 11:45:00,228.33,228.55,228.31,228.52,5769.0,226.9617,227.1804,226.9419,227.1506,5769.0
2025-03-21 11:50:00,228.45,228.52,228.2,228.31,3454.0,227.081,227.1506,226.8325,226.9419,3454.0
2025-03-21 11:55:00,228.38,228.38,228.16,228.27,1472.0,227.0114,227.0114,226.7927,226.9021,1472.0
2025-03-21 12:00:00,228.24,228.43,228.19,228.43,8001.0,226.8723,227.0611,226.8226,227.0611,8001.0
2025-03-21 12:05:00,228.39,228.75,228.31,228.75,13606.0,227.0214,227.3792,226.9419,227.3792,13606.0
2025-03-21 12:10:00,228.75,228.93,228.75,228.91,4596.0,227.3792,227.5581,227.3792,227.5383,4596.0
2025-03-21 12:15:00,228.92,229.08,228.78,229.08,9552.0,227.5482,227.7072,227.409,227.7072,9552.0
2025-03-21 12:20:00,229.01,229.2,229.01,229.2,7264.0,227.6377,227.8265,227.6377,227.8265,7264.0
2025-03-21 12:25:00,229.21,229.59,229.12,229.53,9163.0,227.8365,228.2142,227.747,228.1545,9163.0
2025-03-21 12:30:00,229.48,229.58,229.3,229.32,9731.0,228.1048,228.2042,227.9259,227.9458,9731.0
2025-03-21 12:35:00,229.28,229.3,229.07,229.28,12938.0,227.906,227.9259,227.6973,227.906,12938.0
2025-03-21 12:40:00,229.32,229.33,229.11,229.17,4877.0,227.9458,227.9557,227.7371,227.7967,4877.0
2025-03-21 12:45:00,229.24,229.36,229.1,229.3,4863.0,227.8663,227.9856,227.7271,227.9259,4863.0
2025-03-21 12:50:00,229.3,229.35,229.21,229.21,7008.0,227.9259,227.9756,227.8365,227.8365,7008.0
2025-03-21 12:55:00,229.14,229.38,229.09,229.38,7330.0,227.7669,228.0054,227.7172,228.0054,7330.0
2025-03-21 13:00:00,229.32,229.43,229.09,229.43,6140.0,227.9458,228.0551,227.7172,228.0551,6140.0
2025-03-21 13:05:00,229.43,229.53,229.41,229.49,2413.0,228.0551,228.1545,228.0353,228.1148,2413.0
2025-03-21 13:10:00,229.54,229.55,229.26,229.26,3075.0,228.1645,228.1744,227.8862,227.8862,3075.0
2025-03-21 13:15:00,229.23,229.49,229.23,229.31,10681.0,227.8563,228.1148,227.8563,227.9359,10681.0
2025-03-21 13:20:00,229.24,229.33,229.18,229.31,4235.0,227.8663,227.9557,227.8066,227.9359,4235.0
2025-03-21 13:25:00,229.31,229.36,229.02,229.03,8227.0,227.9359,227.9856,227.6476,227.6575,8227.0
2025-03-21 13:30:00,229.04,229.08,228.91,228.99,11543.0,227.6675,227.7072,227.5383,227.6178,11543.0
2025-03-21 13:35:00,228.98,229.15,228.96,229.15,6659.0,227.6078,227.7768,227.588,227.7768,6659.0
2025-03-21 13:40:00,229.16,229.48,229.15,229.43,5767.0,227.7868,228.1048,227.7768,228.0551,5767.0
2025-03-21 13:45:00,229.45,229.59,229.45,229.55,3977.0,228.075,228.2142,228.075,228.1744,3977.0
2025-03-21 13:50:00,229.55,229.66,229.51,229.66,8195.0,228.1744,228.2838,228.1347,228.2838,8195.0
2025-03-21 13:55:00,229.61,229.73,229.45,229.65,17271.0,228.2341,228.3533,228.075,228.2738,17271.0
2025-03-21 14:00:00,229.68,229.7,229.5,229.59,11724.0,228.3036,228.3235,228.1247,228.2142,11724.0
2025-03-21 14:05:00,229.63,229.63,229.33,229.38,4776.0,228.2539,228.2539,227.9557,228.0054,4776.0
2025-03-21 14:10:00,229.44,229.44,229.18,229.25,2615.0,228.0651,228.0651,227.8066,227.8762,2615.0
2025-03-21 14:15:00,229.19,229.36,229.16,229.33,7347.0,227.8166,227.9856,227.7868,227.9557,7347.0
2025-03-21 14:20:00,229.33,229.39,229.13,229.13,12091.0,227.9557,228.0154,227.7569,227.7569,12091.0
2025-03-21 14:25:00,229.13,229.13,228.98,229.1,9152.0,227.7569,227.7569,227.6078,227.7271,9152.0
2025-03-21 14:30:00,229.09,229.19,228.96,229.06,8526.0,227.7172,227.8166,227.588,227.6874,8526.0
2025-03-21 14:35:00,229.02,229.19,228.98,229.19,5012.0,227.6476,227.8166,227.6078,227.8166,5012.0
2025-03-21 14:40:00,229.19,229.28,229.08,229.28,7569.0,227.8166,227.906,227.7072,227.906,7569.0
2025-03-21 14:45:00,229.27,229.33,229.06,229.22,11067.0,227.8961,227.9557,227.6874,227.8464,11067.0
2025-03-21 14:50:00,229.21,229.26,229.07,229.09,6130.0,227.8365,227.8862,227.6973,227.7172,6130.0
2025-03-21 14:55:00,229.14,229.22,229.04,229.09,13529.0,227.7669,227.8464,227.6675,227.7172,13529.0
2025-03-21 15:00:00,229.08,229.19,229.02,229.17,18888.0,227.7072,227.8166,227.6476,227.7967,18888.0
2025-03-21 15:05:00,229.16,229.18,229.04,229.14,22388.0,227.7868,227.8066,227.6675,227.7669,22388.0
2025-03-21 15:10:00,229.11,229.11,228.57,228.61,17824.0,227.7371,227.7371,227.2003,227.2401,17824.0
2025-03-21 15:15:00,228.62,228.89,228.54,228.84,27848.0,227.25,227.5184,227.1705,227.4687,27848.0
2025-03-21 15:20:00,228.89,229.21,228.76,229.21,31380.0,227.5184,227.8365,227.3892,227.8365,31380.0
2025-03-21 15:25:00,229.08,229.2,228.98,229.14,21689.0,227.7072,227.8265,227.6078,227.7669,21689.0
2025-03-21 15:30:00,229.13,229.37,229.04,229.34,16240.0,227.7569,227.9955,227.6675,227.9657,16240.0
2025-03-21 15:35:00,229.34,229.62,229.23,229.56,20461.0,227.9657,228.244,227.8563,228.1844,20461.0
2025-03-21 15:40:00,229.56,229.57,229.09,229.29,40202.0,228.1844,228.1943,227.7172,227.916,40202.0
2025-03-21 15:45:00,229.22,229.44,229.15,229.34,39323.0,227.8464,228.0651,227.7768,227.9657,39323.0
2025-03-21 15:50:00,229.33,229.86,228.97,229.67,53374.0,227.9557,228.4826,227.5979,228.2937,53374.0
2025-03-21 15:55:00,229.62,231.09,229.41,230.24,401055.0,228.244,229.7052,228.0353,228.8603,401055.0
2025-03-24 09:30:00,230.16,230.29,228.75,229.29,32268.0,228.7808,228.91,227.3792,227.916,32268.0
2025-03-24 09:35:00,229.5,230.82,229.14,230.61,7691.0,228.1247,229.4368,227.7669,229.2281,7691.0
2025-03-24 09:40:00,230.61,230.7,230.33,230.42,7619.0,229.2281,229.3175,228.9497,229.0392,7619.0
2025-03-24 09:45:00,230.42,230.42,229.87,229.88,1604.0,229.0392,229.0392,228.4925,228.5024,1604.0
2025-03-24 09:50:00,229.88,230.09,229.6,230.07,23490.0,228.5024,228.7112,228.2241,228.6913,23490.0
2025-03-24 09:55:00,230.05,230.33,229.97,230.32,3360.0,228.6714,228.9497,228.5919,228.9398,3360.0
2025-03-24 10:00:00,230.4,230.4,229.87,230.16,5666.0,229.0193,229.0193,228.4925,228.7808,5666.0
2025-03-24 10:05:00,230.0,230.17,229.91,230.15,7426.0,228.6217,228.7907,228.5323,228.7708,7426.0
2025-03-24 10:10:00,230.25,230.25,230.03,230.15,4017.0,228.8702,228.8702,228.6515,228.7708,4017.0
2025-03-24 10:15:00,230.16,230.57,230.15,230.52,4579.0,228.7808,229.1883,228.7708,229.1386,4579.0
2025-03-24 10:20:00,230.33,230.69,230.14,230.29,4112.0,228.9497,229.3076,228.7609,228.91,4112.0
2025-03-24 10:25:00,230.35,230.45,230.08,230.3,3916.0,228.9696,229.069,228.7012,228.9199,3916.0
2025-03-24 10:30:00,230.33,230.5,230.25,230.5,2946.0,228.9497,229.1187,228.8702,229.1187,2946.0
2025-03-24 10:35:00,230.52,230.61,230.38,230.44,8321.0,229.1386,229.2281,228.9994,229.0591,8321.0
2025-03-24 10:40:00,230.42,230.45,230.06,230.06,2195.0,229.0392,229.069,228.6814,228.6814,2195.0
2025-03-24 10:45:00,230.12,230.32,230.06,230.28,1840.0,228.741,228.9398,228.6814,228.9,1840.0
2025-03-24 10:50:00,230.18,230.32,230.09,230.19,4360.0,228.8006,228.9398,228.7112,228.8106,4360.0
2025-03-24 10:55:00,230.11,230.11,229.9,229.97,1897.0,228.7311,228.7311,228.5223,228.5919,1897.0
2025-03-24 11:00:00,229.97,230.13,229.82,230.13,16236.0,228.5919,228.7509,228.4428,228.7509,16236.0
2025-03-24 11:05:00,230.07,230.11,229.8,229.8,6814.0,228.6913,228.7311,228.4229,228.4229,6814.0
2025-03-24 11:10:00,229.79,229.81,229.5,229.5,4311.0,228.413,228.4329,228.1247,228.1247,4311.0
2025-03-24 11:15:00,229.52,229.52,229.24,229.24,1765.0,228.1446,228.1446,227.8663,227.8663,1765.0
2025-03-24 11:20:00,229.34,229.35,229.03,229.12,4152.0,227.9657,227.9756,227.6575,227.747,4152.0
2025-03-24 11:25:00,229.18,229.18,228.78,228.78,2442.0,227.8066,227.8066,227.409,227.409,2442.0
2025-03-24 11:30:00,228.85,229.25,228.77,229.16,7057.0,227.4786,227.8762,227.3991,227.7868,7057.0
2025-03-24 11:35:00,229.2,229.63,229.19,229.56,2346.0,227.8265,228.2539,227.8166,228.1844,2346.0
2025-03-24 11:40:00,229.56,229.71,229.4,229.71,5724.0,228.1844,228.3335,228.0253,228.3335,5724.0
2025-03-24 11:45:00,229.73,229.81,229.6,229.69,2540.0,228.3533,228.4329,228.2241,228.3136,2540.0
2025-03-24 11:50:00,229.64,229.67,229.57,229.65,1036.0,228.2639,228.2937,228.1943,228.2738,1036.0
2025-03-24 11:55:00,229.61,229.88,229.44,229.88,7887.0,228.2341,228.5024,228.0651,228.5024,7887.0
2025-03-24 12:00:00,229.74,229.75,229.72,229.75,700.0,228.3633,228.3732,228.3434,228.3732,700.0
2025-03-24 12:05:00,229.72,229.9,229.61,229.72,7428.0,228.3434,228.5223,228.2341,228.3434,7428.0
2025-03-24 12:10:00,229.62,229.92,229.62,229.92,3160.0,228.244,228.5422,228.244,228.5422,3160.0
2025-03-24 12:15:00,229.92,230.0,229.92,229.99,2804.0,228.5422,228.6217,228.5422,228.6118,2804.0
2025-03-24 12:20:00,229.89,229.99,229.8,229.95,2417.0,228.5124,228.6118,228.4229,228.572,2417.0
2025-03-24 12:25:00,229.87,229.95,229.56,229.56,12487.0,228.4925,228.572,228.1844,228.1844,12487.0
2025-03-24 12:30:00,229.67,229.96,229.63,229.96,4430.0,228.2937,228.582,228.2539,228.582,4430.0
2025-03-24 12:35:00,229.88,229.88,229.62,229.66,3636.0,228.5024,228.5024,228.244,228.2838,3636.0
2025-03-24 12:40:00,229.61,229.76,229.48,229.7,2243.0,228.2341,228.3832,228.1048,228.3235,2243.0
2025-03-24 12:45:00,229.79,229.79,229.61,229.61,989.0,228.413,228.413,228.2341,228.2341,989.0
2025-03-24 12:50:00,229.63,229.8,229.61,229.61,3790.0,228.2539,228.4229,228.2341,228.2341,3790.0
2025-03-24 12:55:00,229.59,229.59,229.21,229.22,3641.0,228.2142,228.2142,227.8365,227.8464,3641.0
2025-03-24 13:00:00,229.35,229.38,229.19,229.29,3246.0,227.9756,228.0054,227.8166,227.916,3246.0
2025-03-24 13:05:00,229.23,229.25,228.96,229.02,10042.0,227.8563,227.8762,227.588,227.6476,10042.0
2025-03-24 13:10:00,228.93,229.03,228.76,228.81,10328.0,227.5581,227.6575,227.3892,227.4389,10328.0
2025-03-24 13:15:00,228.81,229.17,228.8,229.11,9845.0,227.4389,227.7967,227.4289,227.7371,9845.0
2025-03-24 13:20:00,229.1,229.25,229.1,229.14,1945.0,227.7271,227.8762,227.7271,227.7669,1945.0
2025-03-24 13:25:00,229.16,229.18,228.99,228.99,879.0,227.7868,227.8066,227.6178,227.6178,879.0
2025-03-24 13:30:00,229.2,229.34,229.15,229.26,1846.0,227.8265,227.9657,227.7768,227.8862,1846.0
2025-03-24 13:35:00,229.17,229.34,229.16,229.31,4941.0,227.7967,227.9657,227.7868,227.9359,4941.0
2025-03-24 13:40:00,229.31,229.32,229.14,229.14,2739.0,227.9359,227.9458,227.7669,227.7669,2739.0
2025-03-24 13:45:00,229.11,229.16,229.07,229.08,1037.0,227.7371,227.7868,227.6973,227.7072,1037.0
2025-03-24 13:50:00,229.11,229.26,229.11,229.26,1844.0,227.7371,227.8862,227.7371,227.8862,1844.0
2025-03-24 13:55:00,229.25,229.25,229.12,229.15,2350.0,227.8762,227.8762,227.747,227.7768,2350.0
2025-03-24 14:00:00,229.18,229.18,228.98,229.08,1300.0,227.8066,227.8066,227.6078,227.7072,1300.0
2025-03-24 14:05:00,228.91,228.94,228.88,228.94,1357.0,227.5383,227.5681,227.5084,227.5681,1357.0
2025-03-24 14:10:00,228.94,228.94,228.74,228.77,1149.0,227.5681,227.5681,227.3693,227.3991,1149.0
2025-03-24 14:15:00,228.74,228.74,228.52,228.56,1300.0,227.3693,227.3693,227.1506,227.1904,1300.0
2025-03-24 14:20:00,228.63,228.63,228.2,228.31,2853.0,227.2599,227.2599,226.8325,226.9419,2853.0
2025-03-24 14:25:00,228.22,228.36,228.02,228.2,4613.0,226.8524,226.9916,226.6536,226.8325,4613.0
2025-03-24 14:30:00,228.19,228.37,228.08,228.32,3845.0,226.8226,227.0015,226.7132,226.9518,3845.0
2025-03-24 14:35:00,228.32,228.68,228.32,228.43,7099.0,226.9518,227.3096,226.9518,227.0611,7099.0
2025-03-24 14:40:00,228.44,228.69,228.44,228.68,5462.0,227.0711,227.3196,227.0711,227.3096,5462.0
2025-03-24 14:45:00,228.64,228.64,228.51,228.56,2700.0,227.2699,227.2699,227.1407,227.1904,2700.0
2025-03-24 14:50:00,228.47,228.78,228.45,228.67,6430.0,227.1009,227.409,227.081,227.2997,6430.0
2025-03-24 14:55:00,228.67,228.75,228.62,228.64,2838.0,227.2997,227.3792,227.25,227.2699,2838.0
2025-03-24 15:00:00,228.64,228.69,228.53,228.59,3035.0,227.2699,227.3196,227.1605,227.2202,3035.0
2025-03-24 15:05:00,228.55,228.76,228.44,228.5,9236.0,227.1804,227.3892,227.0711,227.1307,9236.0
2025-03-24 15:10:00,228.47,228.73,228.47,228.73,3187.0,227.1009,227.3593,227.1009,227.3593,3187.0
2025-03-24 15:15:00,228.74,228.89,228.72,228.84,7548.0,227.3693,227.5184,227.3494,227.4687,7548.0
2025-03-24 15:20:00,228.93,229.15,228.92,229.04,5365.0,227.5581,227.7768,227.5482,227.6675,5365.0
2025-03-24 15:25:00,229.07,229.28,229.07,229.2,4555.0,227.6973,227.906,227.6973,227.8265,4555.0
2025-03-24 15:30:00,229.14,229.19,229.02,229.14,5580.0,227.7669,227.8166,227.6476,227.7669,5580.0
2025-03-24 15:35:00,229.14,229.33,229.14,229.19,14322.0,227.7669,227.9557,227.7669,227.8166,14322.0
2025-03-24 15:40:00,229.09,229.15,228.92,229.08,3931.0,227.7172,227.7768,227.5482,227.7072,3931.0
2025-03-24 15:45:00,229.05,229.24,229.0,229.13,8485.0,227.6774,227.8663,227.6277,227.7569,8485.0
2025-03-24 15:50:00,229.03,229.35,228.63,229.31,19788.0,227.6575,227.9756,227.2599,227.9359,19788.0
2025-03-24 15:55:00,229.27,229.33,228.93,229.07,71536.0,227.8961,227.9557,227.5581,227.6973,71536.0
2025-03-25 09:30:00,229.93,230.24,229.08,230.24,12237.0,228.5521,228.8603,227.7072,228.8603,12237.0
2025-03-25 09:35:00,230.29,231.09,229.88,230.8,10285.0,228.91,229.7052,228.5024,229.4169,10285.0
2025-03-25 09:40:00,231.04,231.33,230.61,231.24,13025.0,229.6555,229.9438,229.2281,229.8543,13025.0
2025-03-25 09:45:00,231.24,231.82,230.91,231.36,11612.0,229.8543,230.4308,229.5263,229.9736,11612.0
2025-03-25 09:50:00,231.36,231.79,231.0,231.15,12198.0,229.9736,230.401,229.6157,229.7648,12198.0
2025-03-25 09:55:00,231.37,231.43,230.82,231.06,6875.0,229.9835,230.0432,229.4368,229.6754,6875.0
2025-03-25 10:00:00,230.89,230.96,230.6,230.75,10889.0,229.5064,229.576,229.2181,229.3672,10889.0
2025-03-25 10:05:00,230.81,230.91,230.41,230.85,7939.0,229.4269,229.5263,229.0293,229.4666,7939.0
2025-03-25 10:10:00,230.86,231.08,230.69,230.95,9024.0,229.4766,229.6953,229.3076,229.566,9024.0
2025-03-25 10:15:00,230.9,231.02,230.49,230.51,5849.0,229.5163,229.6356,229.1088,229.1287,5849.0
2025-03-25 10:20:00,230.46,231.06,230.41,230.92,3917.0,229.079,229.6754,229.0293,229.5362,3917.0
2025-03-25 10:25:00,231.04,231.11,230.87,231.09,2957.0,229.6555,229.7251,229.4865,229.7052,2957.0
2025-03-25 10:30:00,231.09,231.2,230.74,231.2,4199.0,229.7052,229.8145,229.3573,229.8145,4199.0
2025-03-25 10:35:00,231.01,231.16,230.59,230.91,4871.0,229.6257,229.7748,229.2082,229.5263,4871.0
2025-03-25 10:40:00,230.85,230.92,230.67,230.75,4628.0,229.4666,229.5362,229.2877,229.3672,4628.0
2025-03-25 10:45:00,230.78,230.96,230.7,230.96,3377.0,229.397,229.576,229.3175,229.576,3377.0
2025-03-25 10:50:00,231.1,231.27,231.04,231.07,4773.0,229.7151,229.8841,229.6555,229.6853,4773.0
2025-03-25 10:55:00,231.07,231.39,231.04,231.39,18273.0,229.6853,230.0034,229.6555,230.0034,18273.0
2025-03-25 11:00:00,231.39,231.42,231.16,231.17,4455.0,230.0034,230.0332,229.7748,229.7847,4455.0
2025-03-25 11:05:00,231.25,231.26,231.1,231.25,3334.0,229.8642,229.8742,229.7151,229.8642,3334.0
2025-03-25 11:10:00,231.26,231.3,231.1,231.19,3026.0,229.8742,229.9139,229.7151,229.8046,3026.0
2025-03-25 11:15:00,231.22,231.23,230.99,231.18,3074.0,229.8344,229.8444,229.6058,229.7947,3074.0
2025-03-25 11:20:00,231.0,231.28,231.0,231.12,2214.0,229.6157,229.8941,229.6157,229.735,2214.0
2025-03-25 11:25:00,231.13,231.13,230.86,230.97,5326.0,229.745,229.745,229.4766,229.5859,5326.0
2025-03-25 11:30:00,230.84,231.21,230.84,231.21,4961.0,229.4567,229.8245,229.4567,229.8245,4961.0
2025-03-25 11:35:00,231.12,231.22,230.61,230.62,7248.0,229.735,229.8344,229.2281,229.238,7248.0
2025-03-25 11:40:00,230.72,230.95,230.65,230.95,5522.0,229.3374,229.566,229.2678,229.566,5522.0
2025-03-25 11:45:00,230.95,230.96,230.58,230.64,6510.0,229.566,229.576,229.1982,229.2579,6510.0
2025-03-25 11:50:00,230.63,230.71,230.23,230.31,14053.0,229.2479,229.3275,228.8503,228.9299,14053.0
2025-03-25 11:55:00,230.27,230.27,229.65,229.8,10987.0,228.8901,228.8901,228.2738,228.4229,10987.0
2025-03-25 12:00:00,229.77,229.88,229.55,229.56,6146.0,228.3931,228.5024,228.1744,228.1844,6146.0
2025-03-25 12:05:00,229.62,229.67,229.55,229.59,3671.0,228.244,228.2937,228.1744,228.2142,3671.0
2025-03-25 12:10:00,229.55,229.6,229.4,229.6,4841.0,228.1744,228.2241,228.0253,228.2241,4841.0
2025-03-25 12:15:00,229.5,229.6,229.46,229.5,4211.0,228.1247,228.2241,228.085,228.1247,4211.0
2025-03-25 12:20:00,229.46,229.56,229.4,229.55,6270.0,228.085,228.1844,228.0253,228.1744,6270.0
2025-03-25 12:25:00,229.55,229.69,229.28,229.28,13472.0,228.1744,228.3136,227.906,227.906,13472.0
2025-03-25 12:30:00,229.25,229.33,228.92,229.0,17780.0,227.8762,227.9557,227.5482,227.6277,17780.0
2025-03-25 12:35:00,229.02,229.31,229.0,229.21,11481.0,227.6476,227.9359,227.6277,227.8365,11481.0
2025-03-25 12:40:00,229.31,229.31,229.18,229.18,3200.0,227.9359,227.9359,227.8066,227.8066,3200.0
2025-03-25 12:45:00,229.18,229.46,229.12,229.28,6563.0,227.8066,228.085,227.747,227.906,6563.0
2025-03-25 12:50:00,229.46,229.53,229.39,229.53,2139.0,228.085,228.1545,228.0154,228.1545,2139.0
2025-03-25 12:55:00,229.57,229.7,229.36,229.7,2691.0,228.1943,228.3235,227.9856,228.3235,2691.0
2025-03-25 13:00:00,229.7,229.76,229.64,229.64,2506.0,228.3235,228.3832,228.2639,228.2639,2506.0
2025-03-25 13:05:00,229.61,229.61,229.46,229.57,3189.0,228.2341,228.2341,228.085,228.1943,3189.0
2025-03-25 13:10:00,229.49,229.55,229.36,229.43,3361.0,228.1148,228.1744,227.9856,228.0551,3361.0
2025-03-25 13:15:00,229.45,229.45,229.27,229.27,2759.0,228.075,228.075,227.8961,227.8961,2759.0
2025-03-25 13:20:00,229.21,229.31,229.2,229.31,1619.0,227.8365,227.9359,227.8265,227.9359,1619.0
2025-03-25 13:25:00,229.29,229.33,229.24,229.29,4345.0,227.916,227.9557,227.8663,227.916,4345.0
2025-03-25 13:30:00,229.25,229.32,229.17,229.31,2637.0,227.8762,227.9458,227.7967,227.9359,2637.0
2025-03-25 13:35:00,229.31,229.33,229.14,229.29,3685.0,227.9359,227.9557,227.7669,227.916,3685.0
2025-03-25 13:40:00,229.3,229.49,229.23,229.35,6384.0,227.9259,228.1148,227.8563,227.9756,6384.0
2025-03-25 13:45:00,229.35,229.41,229.21,229.31,4715.0,227.9756,228.0353,227.8365,227.9359,4715.0
2025-03-25 13:50:00,229.32,229.34,229.14,229.27,4602.0,227.9458,227.9657,227.7669,227.8961,4602.0
2025-03-25 13:55:00,229.27,229.29,228.97,228.97,5578.0,227.8961,227.916,227.5979,227.5979,5578.0
2025-03-25 14:00:00,229.02,229.13,228.91,228.92,6199.0,227.6476,227.7569,227.5383,227.5482,6199.0
2025-03-25 14:05:00,228.85,228.89,228.7,228.89,6291.0,227.4786,227.5184,227.3295,227.5184,6291.0
2025-03-25 14:10:00,228.96,229.18,228.96,229.17,4436.0,227.588,227.8066,227.588,227.7967,4436.0
2025-03-25 14:15:00,229.15,229.17,228.94,229.04,4086.0,227.7768,227.7967,227.5681,227.6675,4086.0
2025-03-25 14:20:00,229.04,229.05,228.66,228.66,7835.0,227.6675,227.6774,227.2898,227.2898,7835.0
2025-03-25 14:25:00,228.51,228.51,228.42,228.45,3289.0,227.1407,227.1407,227.0512,227.081,3289.0
2025-03-25 14:30:00,228.44,228.46,228.23,228.33,4064.0,227.0711,227.091,226.8623,226.9617,4064.0
2025-03-25 14:35:00,228.32,228.32,228.12,228.15,4212.0,226.9518,226.9518,226.753,226.7828,4212.0
2025-03-25 14:40:00,228.18,228.18,227.99,228.05,5377.0,226.8126,226.8126,226.6238,226.6834,5377.0
2025-03-25 14:45:00,228.02,228.03,227.62,227.62,4881.0,226.6536,226.6635,226.256,226.256,4881.0
2025-03-25 14:50:00,227.62,227.65,227.54,227.61,5686.0,226.256,226.2858,226.1765,226.246,5686.0
2025-03-25 14:55:00,227.61,227.61,227.28,227.34,8059.0,226.246,226.246,225.918,225.9777,8059.0
2025-03-25 15:00:00,227.39,227.7,227.39,227.67,7986.0,226.0274,226.3355,226.0274,226.3057,7986.0
2025-03-25 15:05:00,227.67,227.73,227.51,227.58,13365.0,226.3057,226.3653,226.1466,226.2162,13365.0
2025-03-25 15:10:00,227.64,227.66,227.51,227.57,7714.0,226.2759,226.2957,226.1466,226.2063,7714.0
2025-03-25 15:15:00,227.53,227.73,227.36,227.55,15804.0,226.1665,226.3653,225.9975,226.1864,15804.0
2025-03-25 15:20:00,227.54,227.58,227.38,227.56,8810.0,226.1765,226.2162,226.0174,226.1963,8810.0
2025-03-25 15:25:00,227.48,227.54,227.33,227.49,7620.0,226.1168,226.1765,225.9677,226.1268,7620.0
2025-03-25 15:30:00,227.51,227.53,227.33,227.41,8306.0,226.1466,226.1665,225.9677,226.0472,8306.0
2025-03-25 15:35:00,227.4,227.83,226.48,227.3,31549.0,226.0373,226.4647,225.1228,225.9379,31549.0
2025-03-25 15:40:00,227.42,227.79,227.39,227.61,6937.0,226.0572,226.425,226.0274,226.246,6937.0
2025-03-25 15:45:00,227.7,228.25,227.7,228.03,13471.0,226.3355,226.8822,226.3355,226.6635,13471.0
2025-03-25 15:50:00,227.8,228.29,227.75,228.09,23632.0,226.4349,226.922,226.3852,226.7232,23632.0
2025-03-25 15:55:00,228.15,228.26,227.87,228.1,101242.0,226.7828,226.8921,226.5045,226.7331,101242.0
2025-03-26 09:30:00,228.15,228.15,227.22,227.87,23368.0,226.7828,226.7828,225.8584,226.5045,23368.0
2025-03-26 09:35:00,227.69,228.0,227.42,227.91,12355.0,226.3256,226.6337,226.0572,226.5442,12355.0
2025-03-26 09:40:00,228.22,228.49,228.07,228.11,1949.0,226.8524,227.1208,226.7033,226.743,1949.0
2025-03-26 09:45:00,228.11,228.45,227.83,228.1,3618.0,226.743,227.081,226.4647,226.7331,3618.0
2025-03-26 09:50:00,228.06,228.18,227.91,228.01,8518.0,226.6933,226.8126,226.5442,226.6436,8518.0
2025-03-26 09:55:00,228.03,228.65,228.02,228.17,2866.0,226.6635,227.2798,226.6536,226.8027,2866.0
2025-03-26 10:00:00,228.2,228.89,228.08,228.89,1199.0,226.8325,227.5184,226.7132,227.5184,1199.0
2025-03-26 10:05:00,228.76,228.77,228.6,228.61,731.0,227.3892,227.3991,227.2301,227.2401,731.0
2025-03-26 10:10:00,228.78,229.19,228.78,229.0,1902.0,227.409,227.8166,227.409,227.6277,1902.0
2025-03-26 10:15:00,229.02,229.4,229.02,229.17,2432.0,227.6476,228.0253,227.6476,227.7967,2432.0
2025-03-26 10:20:00,229.26,229.71,229.06,229.53,4717.0,227.8862,228.3335,227.6874,228.1545,4717.0
2025-03-26 10:25:00,229.5,229.66,229.35,229.44,725.0,228.1247,228.2838,227.9756,228.0651,725.0
2025-03-26 10:30:00,229.33,229.46,228.92,228.92,7648.0,227.9557,228.085,227.5482,227.5482,7648.0
2025-03-26 10:35:00,228.92,228.98,228.81,228.81,936.0,227.5482,227.6078,227.4389,227.4389,936.0
2025-03-26 10:40:00,228.86,229.12,228.64,229.08,2774.0,227.4886,227.747,227.2699,227.7072,2774.0
2025-03-26 10:45:00,229.05,229.09,228.61,228.61,1345.0,227.6774,227.7172,227.2401,227.2401,1345.0
2025-03-26 10:50:00,228.61,228.98,228.61,228.85,3607.0,227.2401,227.6078,227.2401,227.4786,3607.0
2025-03-26 10:55:00,228.86,228.9,228.67,228.69,4017.0,227.4886,227.5283,227.2997,227.3196,4017.0
2025-03-26 11:00:00,228.62,228.81,228.56,228.61,2257.0,227.25,227.4389,227.1904,227.2401,2257.0
2025-03-26 11:05:00,228.42,228.42,228.08,228.38,4474.0,227.0512,227.0512,226.7132,227.0114,4474.0
2025-03-26 11:10:00,228.41,228.44,228.24,228.26,1232.0,227.0413,227.0711,226.8723,226.8921,1232.0
2025-03-26 11:15:00,228.22,228.26,228.13,228.17,2699.0,226.8524,226.8921,226.7629,226.8027,2699.0
2025-03-26 11:20:00,228.0,228.03,227.8,227.81,3259.0,226.6337,226.6635,226.4349,226.4448,3259.0
2025-03-26 11:25:00,227.86,227.98,227.52,227.66,4178.0,226.4945,226.6138,226.1566,226.2957,4178.0
2025-03-26 11:30:00,227.64,227.67,227.59,227.67,1905.0,226.2759,226.3057,226.2262,226.3057,1905.0
2025-03-26 11:35:00,227.68,227.8,227.63,227.76,11809.0,226.3156,226.4349,226.2659,226.3951,11809.0
2025-03-26 11:40:00,227.86,227.86,227.65,227.71,9066.0,226.4945,226.4945,226.2858,226.3454,9066.0
2025-03-26 11:45:00,227.71,227.71,227.43,227.55,10546.0,226.3454,226.3454,226.0671,226.1864,10546.0
2025-03-26 11:50:00,227.51,227.63,227.39,227.6,3401.0,226.1466,226.2659,226.0274,226.2361,3401.0
2025-03-26 11:55:00,227.66,227.78,227.52,227.62,8589.0,226.2957,226.415,226.1566,226.256,8589.0
2025-03-26 12:00:00,227.64,227.8,227.63,227.78,2237.0,226.2759,226.4349,226.2659,226.415,2237.0
2025-03-26 12:05:00,227.78,227.87,227.6,227.68,4616.0,226.415,226.5045,226.2361,226.3156,4616.0
2025-03-26 12:10:00,227.68,227.97,227.68,227.97,2091.0,226.3156,226.6039,226.3156,226.6039,2091.0
2025-03-26 12:15:00,227.83,228.1,227.82,228.05,2544.0,226.4647,226.7331,226.4548,226.6834,2544.0
2025-03-26 12:20:00,228.06,228.22,227.96,227.97,3977.0,226.6933,226.8524,226.5939,226.6039,3977.0
2025-03-26 12:25:00,227.91,228.14,227.91,228.14,1837.0,226.5442,226.7729,226.5442,226.7729,1837.0
2025-03-26 12:30:00,228.14,228.19,227.88,227.92,4851.0,226.7729,226.8226,226.5144,226.5542,4851.0
2025-03-26 12:35:00,227.98,227.98,227.84,227.85,1854.0,226.6138,226.6138,226.4747,226.4846,1854.0
2025-03-26 12:40:00,227.85,227.92,227.79,227.81,4178.0,226.4846,226.5542,226.425,226.4448,4178.0
2025-03-26 12:45:00,227.87,227.96,227.75,227.89,5938.0,226.5045,226.5939,226.3852,226.5244,5938.0
2025-03-26 12:50:00,227.91,227.92,227.77,227.78,1066.0,226.5442,226.5542,226.4051,226.415,1066.0
2025-03-26 12:55:00,227.78,227.88,227.76,227.8,2258.0,226.415,226.5144,226.3951,226.4349,2258.0
2025-03-26 13:00:00,227.8,227.96,227.7,227.92,4519.0,226.4349,226.5939,226.3355,226.5542,4519.0
2025-03-26 13:05:00,227.89,228.1,227.87,228.1,4747.0,226.5244,226.7331,226.5045,226.7331,4747.0
2025-03-26 13:10:00,228.12,228.18,227.95,227.98,3000.0,226.753,226.8126,226.584,226.6138,3000.0
2025-03-26 13:15:00,227.81,227.86,227.69,227.72,3641.0,226.4448,226.4945,226.3256,226.3554,3641.0
2025-03-26 13:20:00,227.76,227.78,227.39,227.45,21073.0,226.3951,226.415,226.0274,226.087,21073.0
2025-03-26 13:25:00,227.45,227.6,227.43,227.44,14008.0,226.087,226.2361,226.0671,226.0771,14008.0
2025-03-26 13:30:00,227.44,227.58,227.43,227.54,13099.0,226.0771,226.2162,226.0671,226.1765,13099.0
2025-03-26 13:35:00,227.55,227.59,227.47,227.55,10661.0,226.1864,226.2262,226.1069,226.1864,10661.0
2025-03-26 13:40:00,227.55,227.69,227.49,227.53,5932.0,226.1864,226.3256,226.1268,226.1665,5932.0
2025-03-26 13:45:00,227.5,227.5,227.37,227.44,5835.0,226.1367,226.1367,226.0075,226.0771,5835.0
2025-03-26 13:50:00,227.44,227.58,227.4,227.42,16391.0,226.0771,226.2162,226.0373,226.0572,16391.0
2025-03-26 13:55:00,227.44,227.54,227.28,227.29,9435.0,226.0771,226.1765,225.918,225.928,9435.0
2025-03-26 14:00:00,227.29,227.57,227.27,227.57,8543.0,225.928,226.2063,225.9081,226.2063,8543.0
2025-03-26 14:05:00,227.41,227.69,227.41,227.68,2177.0,226.0472,226.3256,226.0472,226.3156,2177.0
2025-03-26 14:10:00,227.74,227.84,227.51,227.56,8135.0,226.3753,226.4747,226.1466,226.1963,8135.0
2025-03-26 14:15:00,227.54,227.64,227.51,227.56,9352.0,226.1765,226.2759,226.1466,226.1963,9352.0
2025-03-26 14:20:00,227.5,227.62,227.46,227.55,6556.0,226.1367,226.256,226.0969,226.1864,6556.0
2025-03-26 14:25:00,227.58,227.73,227.48,227.55,6181.0,226.2162,226.3653,226.1168,226.1864,6181.0
2025-03-26 14:30:00,227.56,227.73,227.4,227.44,21737.0,226.1963,226.3653,226.0373,226.0771,21737.0
2025-03-26 14:35:00,227.44,227.53,227.44,227.51,4718.0,226.0771,226.1665,226.0771,226.1466,4718.0
2025-03-26 14:40:00,227.56,227.58,227.05,227.14,15316.0,226.1963,226.2162,225.6894,225.7789,15316.0
2025-03-26 14:45:00,227.14,227.21,226.74,226.82,6959.0,225.7789,225.8484,225.3813,225.4608,6959.0
2025-03-26 14:50:00,226.82,226.82,226.63,226.64,6670.0,225.4608,225.4608,225.2719,225.2819,6670.0
2025-03-26 14:55:00,226.64,227.0,226.57,226.91,9881.0,225.2819,225.6397,225.2123,225.5502,9881.0
2025-03-26 15:00:00,226.98,227.04,226.7,226.7,15474.0,225.6198,225.6795,225.3415,225.3415,15474.0
2025-03-26 15:05:00,226.72,226.83,226.68,226.69,8263.0,225.3614,225.4707,225.3216,225.3316,8263.0
2025-03-26 15:10:00,226.69,226.81,226.65,226.75,7199.0,225.3316,225.4508,225.2918,225.3912,7199.0
2025-03-26 15:15:00,226.73,226.87,226.58,226.62,4934.0,225.3713,225.5105,225.2222,225.262,4934.0
2025-03-26 15:20:00,226.74,227.06,226.7,226.96,10513.0,225.3813,225.6993,225.3415,225.5999,10513.0
2025-03-26 15:25:00,226.96,227.23,226.93,227.23,4799.0,225.5999,225.8683,225.5701,225.8683,4799.0
2025-03-26 15:30:00,227.27,227.38,227.08,227.29,15349.0,225.9081,226.0174,225.7192,225.928,15349.0
2025-03-26 15:35:00,227.29,227.65,227.22,227.54,9666.0,225.928,226.2858,225.8584,226.1765,9666.0
2025-03-26 15:40:00,227.57,227.83,227.49,227.76,7375.0,226.2063,226.4647,226.1268,226.3951,7375.0
2025-03-26 15:45:00,227.78,228.0,227.78,228.0,6024.0,226.415,226.6337,226.415,226.6337,6024.0
2025-03-26 15:50:00,227.94,228.51,227.94,228.16,17674.0,226.5741,227.1407,226.5741,226.7927,17674.0
2025-03-26 15:55:00,228.07,228.15,227.83,227.94,67342.0,226.7033,226.7828,226.4647,226.5741,67342.0
2025-03-27 09:30:00,229.17,229.17,227.5,228.52,19453.0,227.7967,227.7967,226.1367,227.1506,19453.0
2025-03-27 09:35:00,228.4,229.25,227.65,228.04,7814.0,227.0313,227.8762,226.2858,226.6735,7814.0
2025-03-27 09:40:00,228.04,228.56,227.6,227.6,7949.0,226.6735,227.1904,226.2361,226.2361,7949.0
2025-03-27 09:45:00,227.86,228.4,227.75,228.34,13595.0,226.4945,227.0313,226.3852,226.9717,13595.0
2025-03-27 09:50:00,228.16,228.16,227.66,227.73,4657.0,226.7927,226.7927,226.2957,226.3653,4657.0
2025-03-27 09:55:00,227.77,228.09,227.69,227.9,7754.0,226.4051,226.7232,226.3256,226.5343,7754.0
2025-03-27 10:00:00,227.9,228.75,227.89,228.5,6802.0,226.5343,227.3792,226.5244,227.1307,6802.0
2025-03-27 10:05:00,228.57,228.75,228.41,228.64,4308.0,227.2003,227.3792,227.0413,227.2699,4308.0
2025-03-27 10:10:00,228.64,228.88,228.21,228.74,16423.0,227.2699,227.5084,226.8424,227.3693,16423.0
2025-03-27 10:15:00,228.73,228.89,228.55,228.89,3865.0,227.3593,227.5184,227.1804,227.5184,3865.0
2025-03-27 10:20:00,228.71,228.83,228.49,228.57,3421.0,227.3395,227.4587,227.1208,227.2003,3421.0
2025-03-27 10:25:00,228.57,228.57,228.22,228.33,2174.0,227.2003,227.2003,226.8524,226.9617,2174.0
2025-03-27 10:30:00,228.36,228.9,228.35,228.9,15260.0,226.9916,227.5283,226.9816,227.5283,15260.0
2025-03-27 10:35:00,228.8,230.0,228.79,230.0,10010.0,227.4289,228.6217,227.419,228.6217,10010.0
2025-03-27 10:40:00,229.89,230.46,229.89,230.3,14666.0,228.5124,229.079,228.5124,228.9199,14666.0
2025-03-27 10:45:00,230.29,230.54,229.99,230.54,43808.0,228.91,229.1585,228.6118,229.1585,43808.0
2025-03-27 10:50:00,230.7,230.95,230.53,230.57,4386.0,229.3175,229.566,229.1485,229.1883,4386.0
2025-03-27 10:55:00,230.65,230.91,230.52,230.69,14257.0,229.2678,229.5263,229.1386,229.3076,14257.0
2025-03-27 11:00:00,230.73,230.74,228.77,228.9,20436.0,229.3473,229.3573,227.3991,227.5283,20436.0
2025-03-27 11:05:00,228.8,229.2,228.5,229.15,11011.0,227.4289,227.8265,227.1307,227.7768,11011.0
2025-03-27 11:10:00,229.15,229.65,229.15,229.47,8741.0,227.7768,228.2738,227.7768,228.0949,8741.0
2025-03-27 11:15:00,229.52,229.61,229.15,229.25,11027.0,228.1446,228.2341,227.7768,227.8762,11027.0
2025-03-27 11:20:00,229.22,229.28,228.97,229.1,14548.0,227.8464,227.906,227.5979,227.7271,14548.0
2025-03-27 11:25:00,229.1,229.28,228.97,229.13,13226.0,227.7271,227.906,227.5979,227.7569,13226.0
2025-03-27 11:30:00,229.06,229.13,228.88,228.98,7831.0,227.6874,227.7569,227.5084,227.6078,7831.0
2025-03-27 11:35:00,228.98,229.43,228.88,229.29,15123.0,227.6078,228.0551,227.5084,227.916,15123.0
2025-03-27 11:40:00,229.35,229.57,229.32,229.36,8986.0,227.9756,228.1943,227.9458,227.9856,8986.0
2025-03-27 11:45:00,229.36,229.4,229.05,229.39,14854.0,227.9856,228.0253,227.6774,228.0154,14854.0
2025-03-27 11:50:00,229.32,229.57,229.28,229.3,10204.0,227.9458,228.1943,227.906,227.9259,10204.0
2025-03-27 11:55:00,229.35,229.38,229.08,229.16,6231.0,227.9756,228.0054,227.7072,227.7868,6231.0
2025-03-27 12:00:00,229.21,229.21,228.91,229.11,7217.0,227.8365,227.8365,227.5383,227.7371,7217.0
2025-03-27 12:05:00,229.04,229.14,228.9,229.0,5518.0,227.6675,227.7669,227.5283,227.6277,5518.0
2025-03-27 12:10:00,228.94,229.08,228.78,229.07,16635.0,227.5681,227.7072,227.409,227.6973,16635.0
2025-03-27 12:15:00,229.09,229.12,228.95,229.0,10776.0,227.7172,227.747,227.578,227.6277,10776.0
2025-03-27 12:20:00,228.99,229.24,228.99,229.23,1713.0,227.6178,227.8663,227.6178,227.8563,1713.0
2025-03-27 12:25:00,229.24,229.24,229.01,229.01,1210.0,227.8663,227.8663,227.6377,227.6377,1210.0
2025-03-27 12:30:00,229.14,229.26,229.04,229.04,6714.0,227.7669,227.8862,227.6675,227.6675,6714.0
2025-03-27 12:35:00,229.14,229.25,228.46,228.5,19629.0,227.7669,227.8762,227.091,227.1307,19629.0
2025-03-27 12:40:00,228.53,228.84,228.51,228.83,27186.0,227.1605,227.4687,227.1407,227.4587,27186.0
2025-03-27 12:45:00,228.69,229.08,228.5,228.51,19800.0,227.3196,227.7072,227.1307,227.1407,19800.0
2025-03-27 12:50:00,228.56,228.75,228.5,228.75,5397.0,227.1904,227.3792,227.1307,227.3792,5397.0
2025-03-27 12:55:00,228.79,228.86,228.63,228.79,2635.0,227.419,227.4886,227.2599,227.419,2635.0
2025-03-27 13:00:00,228.76,228.91,228.75,228.79,2939.0,227.3892,227.5383,227.3792,227.419,2939.0
2025-03-27 13:05:00,228.89,229.22,228.88,229.16,3475.0,227.5184,227.8464,227.5084,227.7868,3475.0
2025-03-27 13:10:00,229.16,229.37,229.16,229.18,3788.0,227.7868,227.9955,227.7868,227.8066,3788.0
2025-03-27 13:15:00,229.21,229.31,229.12,229.12,481.0,227.8365,227.9359,227.747,227.747,481.0
2025-03-27 13:20:00,229.16,229.16,228.76,228.78,1056.0,227.7868,227.7868,227.3892,227.409,1056.0
2025-03-27 13:25:00,228.72,228.78,228.44,228.45,2418.0,227.3494,227.409,227.0711,227.081,2418.0
2025-03-27 13:30:00,228.32,228.59,228.32,228.56,3011.0,226.9518,227.2202,226.9518,227.1904,3011.0
2025-03-27 13:35:00,228.48,228.67,228.43,228.67,4103.0,227.1108,227.2997,227.0611,227.2997,4103.0
2025-03-27 13:40:00,228.67,228.8,228.47,228.48,3720.0,227.2997,227.4289,227.1009,227.1108,3720.0
2025-03-27 13:45:00,228.51,228.54,228.11,228.27,1926.0,227.1407,227.1705,226.743,226.9021,1926.0
2025-03-27 13:50:00,228.27,228.41,228.01,228.01,2064.0,226.9021,227.0413,226.6436,226.6436,2064.0
2025-03-27 13:55:00,228.0,228.1,227.9,227.94,2975.0,226.6337,226.7331,226.5343,226.5741,2975.0
2025-03-27 14:00:00,227.95,228.16,227.94,228.02,3985.0,226.584,226.7927,226.5741,226.6536,3985.0
2025-03-27 14:05:00,228.16,228.33,228.02,228.23,5204.0,226.7927,226.9617,226.6536,226.8623,5204.0
2025-03-27 14:10:00,228.17,228.46,228.15,228.43,4441.0,226.8027,227.091,226.7828,227.0611,4441.0
2025-03-27 14:15:00,228.46,228.46,228.29,228.38,3193.0,227.091,227.091,226.922,227.0114,3193.0
2025-03-27 14:20:00,228.38,228.5,228.3,228.38,3850.0,227.0114,227.1307,226.9319,227.0114,3850.0
2025-03-27 14:25:00,228.32,228.45,228.21,228.37,5558.0,226.9518,227.081,226.8424,227.0015,5558.0
2025-03-27 14:30:00,228.37,228.48,228.37,228.39,2303.0,227.0015,227.1108,227.0015,227.0214,2303.0
2025-03-27 14:35:00,228.47,228.62,228.46,228.56,3650.0,227.1009,227.25,227.091,227.1904,3650.0
2025-03-27 14:40:00,228.53,228.73,228.52,228.56,3521.0,227.1605,227.3593,227.1506,227.1904,3521.0
2025-03-27 14:45:00,228.62,228.82,228.55,228.68,5272.0,227.25,227.4488,227.1804,227.3096,5272.0
2025-03-27 14:50:00,228.69,228.69,228.45,228.57,2488.0,227.3196,227.3196,227.081,227.2003,2488.0
2025-03-27 14:55:00,228.55,228.58,228.2,228.2,2996.0,227.1804,227.2102,226.8325,226.8325,2996.0
2025-03-27 15:00:00,228.27,228.66,228.26,228.48,6963.0,226.9021,227.2898,226.8921,227.1108,6963.0
2025-03-27 15:05:00,228.43,228.7,228.41,228.7,2287.0,227.0611,227.3295,227.0413,227.3295,2287.0
2025-03-27 15:10:00,228.64,228.77,228.5,228.59,5128.0,227.2699,227.3991,227.1307,227.2202,5128.0
2025-03-27 15:15:00,228.67,228.98,228.66,228.95,10331.0,227.2997,227.6078,227.2898,227.578,10331.0
2025-03-27 15:20:00,228.95,229.07,228.82,228.93,6206.0,227.578,227.6973,227.4488,227.5581,6206.0
2025-03-27 15:25:00,228.94,228.94,228.68,228.94,13554.0,227.5681,227.5681,227.3096,227.5681,13554.0
2025-03-27 15:30:00,228.84,229.0,228.67,228.89,13745.0,227.4687,227.6277,227.2997,227.5184,13745.0
2025-03-27 15:35:00,228.97,228.97,228.72,228.85,12906.0,227.5979,227.5979,227.3494,227.4786,12906.0
2025-03-27 15:40:00,228.81,228.85,228.69,228.79,11461.0,227.4389,227.4786,227.3196,227.419,11461.0
2025-03-27 15:45:00,228.81,229.04,228.68,229.03,16967.0,227.4389,227.6675,227.3096,227.6575,16967.0
2025-03-27 15:50:00,229.24,229.24,228.75,228.92,23180.0,227.8663,227.8663,227.3792,227.5482,23180.0
2025-03-27 15:55:00,228.82,229.01,228.58,228.66,86404.0,227.4488,227.6377,227.2102,227.2898,86404.0
2025-03-28 09:30:00,228.62,229.0,228.09,228.56,17851.0,227.25,227.6277,226.7232,227.1904,17851.0
2025-03-28 09:35:00,228.77,228.77,228.22,228.25,6062.0,227.3991,227.3991,226.8524,226.8822,6062.0
2025-03-28 09:40:00,228.56,228.63,228.22,228.51,3364.0,227.1904,227.2599,226.8524,227.1407,3364.0
2025-03-28 09:45:00,228.5,228.93,228.01,228.01,30844.0,227.1307,227.5581,226.6436,226.6436,30844.0
2025-03-28 09:50:00,228.59,228.86,228.27,228.53,9597.0,227.2202,227.4886,226.9021,227.1605,9597.0
2025-03-28 09:55:00,228.53,228.53,227.77,227.91,4682.0,227.1605,227.1605,226.4051,226.5442,4682.0
2025-03-28 10:00:00,227.75,228.36,227.58,228.28,8609.0,226.3852,226.9916,226.2162,226.912,8609.0
2025-03-28 10:05:00,228.44,228.65,228.24,228.49,5165.0,227.0711,227.2798,226.8723,227.1208,5165.0
2025-03-28 10:10:00,228.34,228.44,228.11,228.23,2187.0,226.9717,227.0711,226.743,226.8623,2187.0
2025-03-28 10:15:00,228.03,228.03,227.38,227.38,2476.0,226.6635,226.6635,226.0174,226.0174,2476.0
2025-03-28 10:20:00,227.38,227.67,227.2,227.53,4386.0,226.0174,226.3057,225.8385,226.1665,4386.0
2025-03-28 10:25:00,227.64,227.83,227.36,227.81,4552.0,226.2759,226.4647,225.9975,226.4448,4552.0
2025-03-28 10:30:00,227.89,228.26,227.83,227.89,10644.0,226.5244,226.8921,226.4647,226.5244,10644.0
2025-03-28 10:35:00,227.68,227.89,227.22,227.22,3958.0,226.3156,226.5244,225.8584,225.8584,3958.0
2025-03-28 10:40:00,227.41,227.54,227.22,227.31,10272.0,226.0472,226.1765,225.8584,225.9478,10272.0
2025-03-28 10:45:00,227.31,227.58,227.1,227.57,43143.0,225.9478,226.2162,225.7391,226.2063,43143.0
2025-03-28 10:50:00,227.58,227.72,227.45,227.67,24663.0,226.2162,226.3554,226.087,226.3057,24663.0
2025-03-28 10:55:00,227.58,227.68,227.32,227.61,5765.0,226.2162,226.3156,225.9578,226.246,5765.0
2025-03-28 11:00:00,227.6,227.62,227.16,227.4,12439.0,226.2361,226.256,225.7987,226.0373,12439.0
2025-03-28 11:05:00,227.45,227.55,227.14,227.16,11459.0,226.087,226.1864,225.7789,225.7987,11459.0
2025-03-28 11:10:00,227.36,227.75,227.24,227.75,11346.0,225.9975,226.3852,225.8783,226.3852,11346.0
2025-03-28 11:15:00,227.69,227.82,227.57,227.73,1965.0,226.3256,226.4548,226.2063,226.3653,1965.0
2025-03-28 11:20:00,227.8,227.99,227.66,227.66,7076.0,226.4349,226.6238,226.2957,226.2957,7076.0
2025-03-28 11:25:00,227.71,227.84,227.7,227.84,315.0,226.3454,226.4747,226.3355,226.4747,315.0
2025-03-28 11:30:00,227.94,228.22,227.88,228.08,7051.0,226.5741,226.8524,226.5144,226.7132,7051.0
2025-03-28 11:35:00,228.22,228.29,228.05,228.25,6344.0,226.8524,226.922,226.6834,226.8822,6344.0
2025-03-28 11:40:00,228.26,228.26,227.98,228.17,6834.0,226.8921,226.8921,226.6138,226.8027,6834.0
2025-03-28 11:45:00,228.18,228.2,227.94,228.11,2318.0,226.8126,226.8325,226.5741,226.743,2318.0
2025-03-28 11:50:00,228.13,228.17,227.99,228.02,1637.0,226.7629,226.8027,226.6238,226.6536,1637.0
2025-03-28 11:55:00,228.01,228.18,228.01,228.16,1934.0,226.6436,226.8126,226.6436,226.7927,1934.0
2025-03-28 12:00:00,228.05,228.34,228.05,228.25,3691.0,226.6834,226.9717,226.6834,226.8822,3691.0
2025-03-28 12:05:00,228.2,228.28,228.2,228.25,600.0,226.8325,226.912,226.8325,226.8822,600.0
2025-03-28 12:10:00,228.14,228.2,227.97,227.97,1316.0,226.7729,226.8325,226.6039,226.6039,1316.0
2025-03-28 12:15:00,227.97,227.97,227.7,227.86,2218.0,226.6039,226.6039,226.3355,226.4945,2218.0
2025-03-28 12:20:00,227.86,227.97,227.7,227.7,6564.0,226.4945,226.6039,226.3355,226.3355,6564.0
2025-03-28 12:25:00,227.7,227.7,227.4,227.4,8686.0,226.3355,226.3355,226.0373,226.0373,8686.0
2025-03-28 12:30:00,227.4,227.6,227.25,227.25,2399.0,226.0373,226.2361,225.8882,225.8882,2399.0
2025-03-28 12:35:00,227.29,227.37,227.26,227.31,757.0,225.928,226.0075,225.8981,225.9478,757.0
2025-03-28 12:40:00,227.47,227.54,227.31,227.46,2562.0,226.1069,226.1765,225.9478,226.0969,2562.0
2025-03-28 12:45:00,227.46,227.55,227.35,227.49,1316.0,226.0969,226.1864,225.9876,226.1268,1316.0
2025-03-28 12:50:00,227.53,227.53,227.46,227.46,1700.0,226.1665,226.1665,226.0969,226.0969,1700.0
2025-03-28 12:55:00,227.46,227.46,227.35,227.41,1676.0,226.0969,226.0969,225.9876,226.0472,1676.0
2025-03-28 13:00:00,227.34,227.41,227.2,227.21,3371.0,225.9777,226.0472,225.8385,225.8484,3371.0
2025-03-28 13:05:00,227.25,227.26,227.01,227.1,1348.0,225.8882,225.8981,225.6496,225.7391,1348.0
2025-03-28 13:10:00,227.2,227.24,226.85,227.03,8748.0,225.8385,225.8783,225.4906,225.6695,8748.0
2025-03-28 13:15:00,227.02,227.31,226.58,226.65,42324.0,225.6596,225.9478,225.2222,225.2918,42324.0
2025-03-28 13:20:00,226.58,226.6,226.25,226.4,6539.0,225.2222,225.2421,224.8942,225.0433,6539.0
2025-03-28 13:25:00,226.39,226.65,226.33,226.48,4892.0,225.0334,225.2918,224.9737,225.1228,4892.0
2025-03-28 13:30:00,226.56,227.0,226.55,226.98,5853.0,225.2023,225.6397,225.1924,225.6198,5853.0
2025-03-28 13:35:00,226.98,227.27,226.8,227.27,21697.0,225.6198,225.9081,225.4409,225.9081,21697.0
2025-03-28 13:40:00,227.35,227.64,227.35,227.45,4677.0,225.9876,226.2759,225.9876,226.087,4677.0
2025-03-28 13:45:00,227.34,227.51,227.23,227.25,2825.0,225.9777,226.1466,225.8683,225.8882,2825.0
2025-03-28 13:50:00,227.25,227.5,227.12,227.23,6527.0,225.8882,226.1367,225.759,225.8683,6527.0
2025-03-28 13:55:00,227.23,227.53,227.22,227.36,1497.0,225.8683,226.1665,225.8584,225.9975,1497.0
2025-03-28 14:00:00,227.23,227.43,227.18,227.35,5101.0,225.8683,226.0671,225.8186,225.9876,5101.0
2025-03-28 14:05:00,227.28,227.29,226.93,227.1,6492.0,225.918,225.928,225.5701,225.7391,6492.0
2025-03-28 14:10:00,227.19,227.21,226.79,226.79,4637.0,225.8286,225.8484,225.431,225.431,4637.0
2025-03-28 14:15:00,226.81,227.13,226.8,227.05,3029.0,225.4508,225.7689,225.4409,225.6894,3029.0
2025-03-28 14:20:00,227.05,227.15,226.95,227.09,7415.0,225.6894,225.7888,225.59,225.7292,7415.0
2025-03-28 14:25:00,227.09,227.21,226.96,227.01,4520.0,225.7292,225.8484,225.5999,225.6496,4520.0
2025-03-28 14:30:00,227.01,227.02,226.93,226.99,5142.0,225.6496,225.6596,225.5701,225.6298,5142.0
2025-03-28 14:35:00,227.02,227.04,226.56,226.59,10540.0,225.6596,225.6795,225.2023,225.2322,10540.0
2025-03-28 14:40:00,226.71,226.88,226.58,226.74,5297.0,225.3514,225.5204,225.2222,225.3813,5297.0
2025-03-28 14:45:00,226.74,227.03,226.73,226.97,4339.0,225.3813,225.6695,225.3713,225.6099,4339.0
2025-03-28 14:50:00,226.97,227.24,226.92,227.24,5540.0,225.6099,225.8783,225.5602,225.8783,5540.0
2025-03-28 14:55:00,227.26,227.58,227.26,227.43,9534.0,225.8981,226.2162,225.8981,226.0671,9534.0
2025-03-28 15:00:00,227.41,227.41,227.18,227.32,4726.0,226.0472,226.0472,225.8186,225.9578,4726.0
2025-03-28 15:05:00,227.32,227.49,227.2,227.36,6726.0,225.9578,226.1268,225.8385,225.9975,6726.0
2025-03-28 15:10:00,227.4,227.5,227.2,227.41,7604.0,226.0373,226.1367,225.8385,226.0472,7604.0
2025-03-28 15:15:00,227.49,227.49,227.0,227.0,8540.0,226.1268,226.1268,225.6397,225.6397,8540.0
2025-03-28 15:20:00,227.06,227.3,226.98,227.23,9489.0,225.6993,225.9379,225.6198,225.8683,9489.0
2025-03-28 15:25:00,227.14,227.27,226.79,226.98,67373.0,225.7789,225.9081,225.431,225.6198,67373.0
2025-03-28 15:30:00,226.93,227.01,226.48,226.76,40431.0,225.5701,225.6496,225.1228,225.4011,40431.0
2025-03-28 15:35:00,226.85,227.21,226.8,227.17,107374.0,225.4906,225.8484,225.4409,225.8087,107374.0
2025-03-28 15:40:00,227.25,227.45,227.07,227.18,34793.0,225.8882,226.087,225.7093,225.8186,34793.0
2025-03-28 15:45:00,227.18,227.48,227.07,227.48,22627.0,225.8186,226.1168,225.7093,226.1168,22627.0
2025-03-28 15:50:00,227.5,227.83,227.23,227.78,44248.0,226.1367,226.4647,225.8683,226.415,44248.0
2025-03-28 15:55:00,227.9,227.92,227.25,227.49,116538.0,226.5343,226.5542,225.8882,226.1268,116538.0
2025-03-31 09:30:00,226.99,227.65,226.01,226.86,135519.0,225.6298,226.2858,224.6556,225.5005,135519.0
2025-03-31 09:35:00,226.05,227.5,225.49,226.01,7537.0,224.6954,226.1367,224.1387,224.6556,7537.0
2025-03-31 09:40:00,226.19,226.39,225.18,225.79,7605.0,224.8346,225.0334,223.8306,224.437,7605.0
2025-03-31 09:45:00,225.16,226.04,225.12,225.82,6658.0,223.8107,224.6855,223.771,224.4668,6658.0
2025-03-31 09:50:00,225.31,226.8,225.31,225.76,26073.0,223.9598,225.4409,223.9598,224.4071,26073.0
2025-03-31 09:55:00,226.2,226.72,225.77,226.16,6151.0,224.8445,225.3614,224.4171,224.8047,6151.0
2025-03-31 10:00:00,226.24,226.75,226.06,226.56,12636.0,224.8843,225.3912,224.7053,225.2023,12636.0
2025-03-31 10:05:00,226.56,226.9,226.41,226.65,6221.0,225.2023,225.5403,225.0532,225.2918,6221.0
2025-03-31 10:10:00,226.62,226.62,226.12,226.21,16200.0,225.262,225.262,224.765,224.8544,16200.0
2025-03-31 10:15:00,226.21,226.31,225.79,225.94,18873.0,224.8544,224.9538,224.437,224.5861,18873.0
2025-03-31 10:20:00,225.9,226.6,225.85,226.46,12774.0,224.5463,225.2421,224.4966,225.1029,12774.0
2025-03-31 10:25:00,226.53,227.14,226.49,227.09,13609.0,225.1725,225.7789,225.1328,225.7292,13609.0
2025-03-31 10:30:00,227.08,227.74,227.08,227.41,8831.0,225.7192,226.3753,225.7192,226.0472,8831.0
2025-03-31 10:35:00,227.33,227.41,227.1,227.23,6173.0,225.9677,226.0472,225.7391,225.8683,6173.0
2025-03-31 10:40:00,227.15,227.9,227.15,227.68,17473.0,225.7888,226.5343,225.7888,226.3156,17473.0
2025-03-31 10:45:00,227.7,227.84,227.54,227.57,3954.0,226.3355,226.4747,226.1765,226.2063,3954.0
2025-03-31 10:50:00,227.57,227.84,227.52,227.63,8296.0,226.2063,226.4747,226.1566,226.2659,8296.0
2025-03-31 10:55:00,227.62,227.77,227.61,227.74,5441.0,226.256,226.4051,226.246,226.3753,5441.0
2025-03-31 11:00:00,227.74,228.0,227.72,227.93,20841.0,226.3753,226.6337,226.3554,226.5641,20841.0
2025-03-31 11:05:00,228.04,228.09,227.85,227.97,11373.0,226.6735,226.7232,226.4846,226.6039,11373.0
2025-03-31 11:10:00,228.0,228.32,227.9,228.32,9281.0,226.6337,226.9518,226.5343,226.9518,9281.0
2025-03-31 11:15:00,228.24,228.52,228.24,228.39,4542.0,226.8723,227.1506,226.8723,227.0214,4542.0
2025-03-31 11:20:00,228.39,228.59,228.22,228.57,9241.0,227.0214,227.2202,226.8524,227.2003,9241.0
2025-03-31 11:25:00,228.5,228.5,228.1,228.19,8628.0,227.1307,227.1307,226.7331,226.8226,8628.0
2025-03-31 11:30:00,228.09,228.23,227.73,227.73,9187.0,226.7232,226.8623,226.3653,226.3653,9187.0
2025-03-31 11:35:00,227.74,227.97,227.74,227.85,3880.0,226.3753,226.6039,226.3753,226.4846,3880.0
2025-03-31 11:40:00,227.92,227.94,227.61,227.69,4207.0,226.5542,226.5741,226.246,226.3256,4207.0
2025-03-31 11:45:00,227.67,227.73,227.58,227.69,3461.0,226.3057,226.3653,226.2162,226.3256,3461.0
2025-03-31 11:50:00,227.69,227.76,227.52,227.56,6108.0,226.3256,226.3951,226.1566,226.1963,6108.0
2025-03-31 11:55:00,227.61,227.67,227.41,227.41,4697.0,226.246,226.3057,226.0472,226.0472,4697.0
2025-03-31 12:00:00,227.51,227.59,227.38,227.43,10349.0,226.1466,226.2262,226.0174,226.0671,10349.0
2025-03-31 12:05:00,227.34,227.41,227.24,227.34,9035.0,225.9777,226.0472,225.8783,225.9777,9035.0
2025-03-31 12:10:00,227.25,227.35,227.09,227.09,3657.0,225.8882,225.9876,225.7292,225.7292,3657.0
2025-03-31 12:15:00,227.18,227.24,227.01,227.16,13872.0,225.8186,225.8783,225.6496,225.7987,13872.0
2025-03-31 12:20:00,227.26,227.26,227.04,227.1,7870.0,225.8981,225.8981,225.6795,225.7391,7870.0
2025-03-31 12:25:00,227.02,227.38,227.02,227.13,6303.0,225.6596,226.0174,225.6596,225.7689,6303.0
2025-03-31 12:30:00,227.21,227.21,226.91,227.06,5917.0,225.8484,225.8484,225.5502,225.6993,5917.0
2025-03-31 12:35:00,226.91,227.04,226.83,227.04,7034.0,225.5502,225.6795,225.4707,225.6795,7034.0
2025-03-31 12:40:00,226.97,227.05,226.86,226.95,4671.0,225.6099,225.6894,225.5005,225.59,4671.0
2025-03-31 12:45:00,226.99,227.16,226.99,227.07,2991.0,225.6298,225.7987,225.6298,225.7093,2991.0
2025-03-31 12:50:00,227.01,227.23,226.99,227.23,6151.0,225.6496,225.8683,225.6298,225.8683,6151.0
2025-03-31 12:55:00,227.13,227.19,226.86,227.02,6401.0,225.7689,225.8286,225.5005,225.6596,6401.0
2025-03-31 13:00:00,227.01,227.11,226.9,226.92,2540.0,225.6496,225.749,225.5403,225.5602,2540.0
2025-03-31 13:05:00,226.97,227.05,226.92,226.99,4453.0,225.6099,225.6894,225.5602,225.6298,4453.0
2025-03-31 13:10:00,227.06,227.24,226.89,227.05,11088.0,225.6993,225.8783,225.5304,225.6894,11088.0
2025-03-31 13:15:00,227.09,227.11,226.88,226.88,2154.0,225.7292,225.749,225.5204,225.5204,2154.0
2025-03-31 13:20:00,226.82,226.88,226.71,226.74,5657.0,225.4608,225.5204,225.3514,225.3813,5657.0
2025-03-31 13:25:00,226.83,226.98,226.75,226.98,2852.0,225.4707,225.6198,225.3912,225.6198,2852.0
2025-03-31 13:30:00,226.94,227.09,226.86,227.09,5296.0,225.5801,225.7292,225.5005,225.7292,5296.0
2025-03-31 13:35:00,227.06,227.23,226.98,227.23,6320.0,225.6993,225.8683,225.6198,225.8683,6320.0
2025-03-31 13:40:00,227.16,227.2,226.98,227.06,2522.0,225.7987,225.8385,225.6198,225.6993,2522.0
2025-03-31 13:45:00,227.06,227.3,227.05,227.3,5423.0,225.6993,225.9379,225.6894,225.9379,5423.0
2025-03-31 13:50:00,227.31,227.56,227.3,227.56,2126.0,225.9478,226.1963,225.9379,226.1963,2126.0
2025-03-31 13:55:00,227.53,227.56,227.13,227.22,4143.0,226.1665,226.1963,225.7689,225.8584,4143.0
2025-03-31 14:00:00,227.13,227.48,227.13,227.47,8840.0,225.7689,226.1168,225.7689,226.1069,8840.0
2025-03-31 14:05:00,227.54,227.97,227.49,227.9,6929.0,226.1765,226.6039,226.1268,226.5343,6929.0
2025-03-31 14:10:00,227.97,228.1,227.87,227.87,6221.0,226.6039,226.7331,226.5045,226.5045,6221.0
2025-03-31 14:15:00,227.87,228.09,227.84,228.09,5092.0,226.5045,226.7232,226.4747,226.7232,5092.0
2025-03-31 14:20:00,228.1,228.18,228.0,228.1,4205.0,226.7331,226.8126,226.6337,226.7331,4205.0
2025-03-31 14:25:00,228.04,228.35,228.03,228.35,2835.0,226.6735,226.9816,226.6635,226.9816,2835.0
2025-03-31 14:30:00,228.32,228.48,228.25,228.25,11515.0,226.9518,227.1108,226.8822,226.8822,11515.0
2025-03-31 14:35:00,228.25,228.52,228.18,228.42,3567.0,226.8822,227.1506,226.8126,227.0512,3567.0
2025-03-31 14:40:00,228.42,228.49,228.33,228.34,4042.0,227.0512,227.1208,226.9617,226.9717,4042.0
2025-03-31 14:45:00,228.35,228.35,228.14,228.23,3903.0,226.9816,226.9816,226.7729,226.8623,3903.0
2025-03-31 14:50:00,228.16,228.4,228.16,228.18,6482.0,226.7927,227.0313,226.7927,226.8126,6482.0
2025-03-31 14:55:00,228.28,228.3,228.02,228.02,4338.0,226.912,226.9319,226.6536,226.6536,4338.0
2025-03-31 15:00:00,228.15,228.6,228.15,228.6,6311.0,226.7828,227.2301,226.7828,227.2301,6311.0
2025-03-31 15:05:00,228.57,228.78,228.5,228.59,17605.0,227.2003,227.409,227.1307,227.2202,17605.0
2025-03-31 15:10:00,228.5,228.87,228.47,228.84,9656.0,227.1307,227.4985,227.1009,227.4687,9656.0
2025-03-31 15:15:00,228.87,229.09,228.83,229.02,10431.0,227.4985,227.7172,227.4587,227.6476,10431.0
2025-03-31 15:20:00,229.04,229.38,228.98,229.3,6600.0,227.6675,228.0054,227.6078,227.9259,6600.0
2025-03-31 15:25:00,229.28,229.29,228.81,228.89,13653.0,227.906,227.916,227.4389,227.5184,13653.0
2025-03-31 15:30:00,228.88,229.36,228.84,229.36,14770.0,227.5084,227.9856,227.4687,227.9856,14770.0
2025-03-31 15:35:00,229.34,229.43,228.85,228.88,15464.0,227.9657,228.0551,227.4786,227.5084,15464.0
2025-03-31 15:40:00,228.99,229.8,228.95,229.54,22860.0,227.6178,228.4229,227.578,228.1645,22860.0
2025-03-31 15:45:00,229.48,229.65,229.22,229.32,26228.0,228.1048,228.2738,227.8464,227.9458,26228.0
2025-03-31 15:50:00,229.37,229.39,228.51,229.14,52996.0,227.9955,228.0154,227.1407,227.7669,52996.0
2025-03-31 15:55:00,229.11,229.39,228.75,229.07,118951.0,227.7371,228.0154,227.3792,227.6973,118951.0
2025-04-01 09:30:00,228.75,229.0,227.67,227.72,22404.0,227.3792,227.6277,226.3057,226.3554,22404.0
2025-04-01 09:35:00,228.15,228.15,226.43,227.6,17936.0,226.7828,226.7828,225.0731,226.2361,17936.0
2025-04-01 09:40:00,227.68,227.71,226.43,226.43,4339.0,226.3156,226.3454,225.0731,225.0731,4339.0
2025-04-01 09:45:00,226.69,227.29,226.51,227.29,7864.0,225.3316,225.928,225.1526,225.928,7864.0
2025-04-01 09:50:00,227.21,227.36,226.91,227.06,6610.0,225.8484,225.9975,225.5502,225.6993,6610.0
2025-04-01 09:55:00,226.88,227.06,226.65,226.76,5767.0,225.5204,225.6993,225.2918,225.4011,5767.0
2025-04-01 10:00:00,226.77,227.07,226.46,226.58,7656.0,225.4111,225.7093,225.1029,225.2222,7656.0
2025-04-01 10:05:00,226.65,226.8,226.0,226.14,10666.0,225.2918,225.4409,224.6457,224.7849,10666.0
2025-04-01 10:10:00,226.06,226.4,225.74,226.01,14075.0,224.7053,225.0433,224.3873,224.6556,14075.0
2025-04-01 10:15:00,225.92,226.25,225.92,226.06,1408.0,224.5662,224.8942,224.5662,224.7053,1408.0
2025-04-01 10:20:00,225.85,225.94,225.67,225.86,5748.0,224.4966,224.5861,224.3177,224.5065,5748.0
2025-04-01 10:25:00,225.87,225.98,225.64,225.73,8158.0,224.5165,224.6258,224.2879,224.3773,8158.0
2025-04-01 10:30:00,225.83,226.2,225.83,226.07,12528.0,224.4767,224.8445,224.4767,224.7153,12528.0
2025-04-01 10:35:00,226.13,226.82,225.94,226.75,17272.0,224.7749,225.4608,224.5861,225.3912,17272.0
2025-04-01 10:40:00,226.75,227.08,226.56,226.82,14592.0,225.3912,225.7192,225.2023,225.4608,14592.0
2025-04-01 10:45:00,226.8,226.99,226.76,226.91,7737.0,225.4409,225.6298,225.4011,225.5502,7737.0
2025-04-01 10:50:00,226.87,227.21,226.85,227.13,7651.0,225.5105,225.8484,225.4906,225.7689,7651.0
2025-04-01 10:55:00,227.04,227.38,227.04,227.16,15459.0,225.6795,226.0174,225.6795,225.7987,15459.0
2025-04-01 11:00:00,227.15,227.38,227.04,227.2,7852.0,225.7888,226.0174,225.6795,225.8385,7852.0
2025-04-01 11:05:00,227.28,227.35,227.06,227.27,8277.0,225.918,225.9876,225.6993,225.9081,8277.0
2025-04-01 11:10:00,227.27,228.15,227.27,228.01,10302.0,225.9081,226.7828,225.9081,226.6436,10302.0
2025-04-01 11:15:00,228.01,228.15,227.53,227.53,13256.0,226.6436,226.7828,226.1665,226.1665,13256.0
2025-04-01 11:20:00,227.51,227.52,226.96,227.13,6349.0,226.1466,226.1566,225.5999,225.7689,6349.0
2025-04-01 11:25:00,227.24,227.36,227.07,227.35,8633.0,225.8783,225.9975,225.7093,225.9876,8633.0
2025-04-01 11:30:00,227.25,227.39,227.19,227.19,4474.0,225.8882,226.0274,225.8286,225.8286,4474.0
2025-04-01 11:35:00,227.38,227.39,227.0,227.0,3799.0,226.0174,226.0274,225.6397,225.6397,3799.0
2025-04-01 11:40:00,227.03,227.2,226.93,227.17,5320.0,225.6695,225.8385,225.5701,225.8087,5320.0
2025-04-01 11:45:00,227.24,227.3,227.18,227.21,3420.0,225.8783,225.9379,225.8186,225.8484,3420.0
2025-04-01 11:50:00,227.22,227.28,227.07,227.07,2758.0,225.8584,225.918,225.7093,225.7093,2758.0
2025-04-01 11:55:00,227.16,227.3,227.0,227.08,8679.0,225.7987,225.9379,225.6397,225.7192,8679.0
2025-04-01 12:00:00,227.08,227.48,227.07,227.39,10123.0,225.7192,226.1168,225.7093,226.0274,10123.0
2025-04-01 12:05:00,227.4,227.47,227.17,227.29,6277.0,226.0373,226.1069,225.8087,225.928,6277.0
2025-04-01 12:10:00,227.18,227.43,227.18,227.34,1605.0,225.8186,226.0671,225.8186,225.9777,1605.0
2025-04-01 12:15:00,227.33,227.44,227.25,227.35,1970.0,225.9677,226.0771,225.8882,225.9876,1970.0
2025-04-01 12:20:00,227.25,227.43,227.02,227.02,6211.0,225.8882,226.0671,225.6596,225.6596,6211.0
2025-04-01 12:25:00,227.13,227.14,226.76,226.81,6319.0,225.7689,225.7789,225.4011,225.4508,6319.0
2025-04-01 12:30:00,226.81,226.91,226.43,226.43,6460.0,225.4508,225.5502,225.0731,225.0731,6460.0
2025-04-01 12:35:00,226.43,226.56,226.14,226.21,4129.0,225.0731,225.2023,224.7849,224.8544,4129.0
2025-04-01 12:40:00,226.21,226.65,226.2,226.64,19152.0,224.8544,225.2918,224.8445,225.2819,19152.0
2025-04-01 12:45:00,226.59,226.6,226.37,226.54,2180.0,225.2322,225.2421,225.0135,225.1825,2180.0
2025-04-01 12:50:00,226.49,226.75,226.38,226.75,5593.0,225.1328,225.3912,225.0234,225.3912,5593.0
2025-04-01 12:55:00,226.75,226.81,226.67,226.75,11896.0,225.3912,225.4508,225.3117,225.3912,11896.0
2025-04-01 13:00:00,226.76,227.04,226.75,226.94,9498.0,225.4011,225.6795,225.3912,225.5801,9498.0
2025-04-01 13:05:00,226.83,227.08,226.77,227.06,13739.0,225.4707,225.7192,225.4111,225.6993,13739.0
2025-04-01 13:10:00,227.06,227.33,227.06,227.33,11073.0,225.6993,225.9677,225.6993,225.9677,11073.0
2025-04-01 13:15:00,227.13,227.33,226.92,226.94,2424.0,225.7689,225.9677,225.5602,225.5801,2424.0
2025-04-01 13:20:00,226.79,226.86,226.64,226.74,3345.0,225.431,225.5005,225.2819,225.3813,3345.0
2025-04-01 13:25:00,226.74,226.74,226.52,226.63,9937.0,225.3813,225.3813,225.1626,225.2719,9937.0
2025-04-01 13:30:00,226.63,226.63,226.27,226.27,10456.0,225.2719,225.2719,224.9141,224.9141,10456.0
2025-04-01 13:35:00,226.24,226.46,226.02,226.46,8259.0,224.8843,225.1029,224.6656,225.1029,8259.0
2025-04-01 13:40:00,226.31,226.55,226.26,226.28,5315.0,224.9538,225.1924,224.9041,224.924,5315.0
2025-04-01 13:45:00,226.34,226.59,226.34,226.45,5348.0,224.9837,225.2322,224.9837,225.093,5348.0
2025-04-01 13:50:00,226.44,226.6,226.32,226.6,7190.0,225.0831,225.2421,224.9638,225.2421,7190.0
2025-04-01 13:55:00,226.6,226.73,226.43,226.63,4712.0,225.2421,225.3713,225.0731,225.2719,4712.0
2025-04-01 14:00:00,226.53,226.53,226.21,226.51,5869.0,225.1725,225.1725,224.8544,225.1526,5869.0
2025-04-01 14:05:00,226.64,226.67,226.51,226.63,1692.0,225.2819,225.3117,225.1526,225.2719,1692.0
2025-04-01 14:10:00,226.62,226.67,226.49,226.61,3423.0,225.262,225.3117,225.1328,225.252,3423.0
2025-04-01 14:15:00,226.5,226.59,226.45,226.45,3845.0,225.1427,225.2322,225.093,225.093,3845.0
2025-04-01 14:20:00,226.45,226.52,226.22,226.28,9977.0,225.093,225.1626,224.8644,224.924,9977.0
2025-04-01 14:25:00,226.36,226.38,226.11,226.26,7914.0,225.0035,225.0234,224.755,224.9041,7914.0
2025-04-01 14:30:00,226.2,226.26,226.0,226.0,7374.0,224.8445,224.9041,224.6457,224.6457,7374.0
2025-04-01 14:35:00,226.0,226.09,225.76,225.76,7178.0,224.6457,224.7352,224.4071,224.4071,7178.0
2025-04-01 14:40:00,225.76,226.1,225.76,226.02,8053.0,224.4071,224.7451,224.4071,224.6656,8053.0
2025-04-01 14:45:00,226.21,226.21,225.83,225.83,5291.0,224.8544,224.8544,224.4767,224.4767,5291.0
2025-04-01 14:50:00,225.79,225.83,225.7,225.8,8065.0,224.437,224.4767,224.3475,224.4469,8065.0
2025-04-01 14:55:00,225.77,225.9,225.54,225.9,8319.0,224.4171,224.5463,224.1884,224.5463,8319.0
2025-04-01 15:00:00,225.75,225.99,225.72,225.87,16990.0,224.3972,224.6358,224.3674,224.5165,16990.0
2025-04-01 15:05:00,225.87,226.31,225.87,225.93,31480.0,224.5165,224.9538,224.5165,224.5761,31480.0
2025-04-01 15:10:00,225.89,226.08,225.83,226.08,11498.0,224.5364,224.7252,224.4767,224.7252,11498.0
2025-04-01 15:15:00,226.03,226.14,225.71,225.76,9236.0,224.6755,224.7849,224.3574,224.4071,9236.0
2025-04-01 15:20:00,225.76,225.78,225.54,225.6,13843.0,224.4071,224.427,224.1884,224.2481,13843.0
2025-04-01 15:25:00,225.69,226.09,225.66,226.06,20152.0,224.3376,224.7352,224.3077,224.7053,20152.0
2025-04-01 15:30:00,226.01,226.29,226.0,226.19,15820.0,224.6556,224.934,224.6457,224.8346,15820.0
2025-04-01 15:35:00,226.08,226.08,225.6,225.77,18088.0,224.7252,224.7252,224.2481,224.4171,18088.0
2025-04-01 15:40:00,225.71,225.86,225.56,225.86,19436.0,224.3574,224.5065,224.2083,224.5065,19436.0
2025-04-01 15:45:00,225.81,226.12,225.71,226.01,26836.0,224.4568,224.765,224.3574,224.6556,26836.0
2025-04-01 15:50:00,226.07,226.07,225.65,225.95,47543.0,224.7153,224.7153,224.2978,224.596,47543.0
2025-04-01 15:55:00,225.95,226.2,225.83,226.01,138207.0,224.596,224.8445,224.4767,224.6556,138207.0
2025-04-02 09:30:00,224.77,225.7,224.25,224.49,22714.0,223.4231,224.3475,222.9062,223.1447,22714.0
2025-04-02 09:35:00,224.49,224.87,223.54,224.29,9481.0,223.1447,223.5225,222.2004,222.9459,9481.0
2025-04-02 09:40:00,224.31,224.8,224.26,224.26,3382.0,222.9658,223.4529,222.9161,222.9161,3382.0
2025-04-02 09:45:00,224.36,224.94,223.78,224.65,15611.0,223.0155,223.592,222.439,223.3038,15611.0
2025-04-02 09:50:00,224.92,224.94,224.48,224.84,34661.0,223.5722,223.592,223.1348,223.4926,34661.0
2025-04-02 09:55:00,224.7,224.99,224.49,224.82,18350.0,223.3535,223.6417,223.1447,223.4728,18350.0
2025-04-02 10:00:00,224.82,225.49,224.81,225.07,8673.0,223.4728,224.1387,223.4628,223.7213,8673.0
2025-04-02 10:05:00,225.15,225.67,224.87,225.5,3996.0,223.8008,224.3177,223.5225,224.1487,3996.0
2025-04-02 10:10:00,225.5,225.72,225.2,225.2,4747.0,224.1487,224.3674,223.8505,223.8505,4747.0
2025-04-02 10:15:00,225.17,225.48,225.16,225.24,4517.0,223.8207,224.1288,223.8107,223.8902,4517.0
2025-04-02 10:20:00,225.35,225.35,225.04,225.18,1649.0,223.9996,223.9996,223.6914,223.8306,1649.0
2025-04-02 10:25:00,225.16,225.3,225.11,225.22,5956.0,223.8107,223.9499,223.761,223.8704,5956.0
2025-04-02 10:30:00,225.09,225.3,224.96,225.18,8224.0,223.7411,223.9499,223.6119,223.8306,8224.0
2025-04-02 10:35:00,225.19,225.39,225.0,225.03,9921.0,223.8405,224.0393,223.6517,223.6815,9921.0
2025-04-02 10:40:00,225.18,225.2,224.84,225.13,15789.0,223.8306,223.8505,223.4926,223.7809,15789.0
2025-04-02 10:45:00,225.13,225.28,225.13,225.19,10077.0,223.7809,223.93,223.7809,223.8405,10077.0
2025-04-02 10:50:00,225.2,225.43,225.19,225.35,3470.0,223.8505,224.0791,223.8405,223.9996,3470.0
2025-04-02 10:55:00,225.31,225.52,225.25,225.45,4534.0,223.9598,224.1686,223.9002,224.099,4534.0
2025-04-02 11:00:00,225.46,225.61,225.33,225.61,6959.0,224.1089,224.258,223.9797,224.258,6959.0
2025-04-02 11:05:00,225.56,225.75,225.39,225.41,8904.0,224.2083,224.3972,224.0393,224.0592,8904.0
2025-04-02 11:10:00,225.33,225.59,225.33,225.42,5651.0,223.9797,224.2381,223.9797,224.0692,5651.0
2025-04-02 11:15:00,225.39,225.51,225.19,225.27,5890.0,224.0393,224.1586,223.8405,223.9201,5890.0
2025-04-02 11:20:00,225.27,225.45,225.23,225.34,7808.0,223.9201,224.099,223.8803,223.9896,7808.0
2025-04-02 11:25:00,225.34,225.71,225.34,225.71,2339.0,223.9896,224.3574,223.9896,224.3574,2339.0
2025-04-02 11:30:00,225.55,225.92,225.55,225.74,2692.0,224.1984,224.5662,224.1984,224.3873,2692.0
2025-04-02 11:35:00,225.67,225.86,225.57,225.59,9413.0,224.3177,224.5065,224.2183,224.2381,9413.0
2025-04-02 11:40:00,225.66,225.68,225.21,225.26,4982.0,224.3077,224.3276,223.8604,223.9101,4982.0
2025-04-02 11:45:00,225.26,225.35,225.03,225.17,6832.0,223.9101,223.9996,223.6815,223.8207,6832.0
2025-04-02 11:50:00,225.19,225.31,225.08,225.23,4804.0,223.8405,223.9598,223.7312,223.8803,4804.0
2025-04-02 11:55:00,225.31,225.34,225.23,225.28,3999.0,223.9598,223.9896,223.8803,223.93,3999.0
2025-04-02 12:00:00,225.23,225.31,225.14,225.14,3958.0,223.8803,223.9598,223.7908,223.7908,3958.0
2025-04-02 12:05:00,225.13,225.2,225.08,225.09,2358.0,223.7809,223.8505,223.7312,223.7411,2358.0
2025-04-02 12:10:00,225.09,225.31,225.08,225.3,13102.0,223.7411,223.9598,223.7312,223.9499,13102.0
2025-04-02 12:15:00,225.3,225.3,225.09,225.18,28769.0,223.9499,223.9499,223.7411,223.8306,28769.0
2025-04-02 12:20:00,225.17,225.35,225.07,225.34,7322.0,223.8207,223.9996,223.7213,223.9896,7322.0
2025-04-02 12:25:00,225.45,225.45,225.31,225.45,2263.0,224.099,224.099,223.9598,224.099,2263.0
2025-04-02 12:30:00,225.39,225.44,225.29,225.38,15013.0,224.0393,224.089,223.9399,224.0294,15013.0
2025-04-02 12:35:00,225.38,225.42,225.23,225.38,11145.0,224.0294,224.0692,223.8803,224.0294,11145.0
2025-04-02 12:40:00,225.34,225.57,225.34,225.56,1923.0,223.9896,224.2183,223.9896,224.2083,1923.0
2025-04-02 12:45:00,225.56,225.83,225.54,225.83,4790.0,224.2083,224.4767,224.1884,224.4767,4790.0
2025-04-02 12:50:00,225.73,225.93,225.65,225.84,7909.0,224.3773,224.5761,224.2978,224.4867,7909.0
2025-04-02 12:55:00,225.92,225.99,225.64,225.65,4999.0,224.5662,224.6358,224.2879,224.2978,4999.0
2025-04-02 13:00:00,225.72,225.82,225.67,225.7,5638.0,224.3674,224.4668,224.3177,224.3475,5638.0
2025-04-02 13:05:00,225.68,225.78,225.66,225.68,3311.0,224.3276,224.427,224.3077,224.3276,3311.0
2025-04-02 13:10:00,225.66,226.0,225.66,225.82,19261.0,224.3077,224.6457,224.3077,224.4668,19261.0
2025-04-02 13:15:00,225.89,225.89,225.67,225.7,6059.0,224.5364,224.5364,224.3177,224.3475,6059.0
2025-04-02 13:20:00,225.71,225.83,225.67,225.82,5737.0,224.3574,224.4767,224.3177,224.4668,5737.0
2025-04-02 13:25:00,225.75,225.75,225.59,225.59,5310.0,224.3972,224.3972,224.2381,224.2381,5310.0
2025-04-02 13:30:00,225.59,225.73,225.52,225.73,6990.0,224.2381,224.3773,224.1686,224.3773,6990.0
2025-04-02 13:35:00,225.67,225.81,225.67,225.72,7310.0,224.3177,224.4568,224.3177,224.3674,7310.0
2025-04-02 13:40:00,225.82,225.9,225.62,225.69,8996.0,224.4668,224.5463,224.268,224.3376,8996.0
2025-04-02 13:45:00,225.59,225.62,225.4,225.46,4723.0,224.2381,224.268,224.0493,224.1089,4723.0
2025-04-02 13:50:00,225.44,225.52,225.36,225.5,10546.0,224.089,224.1686,224.0095,224.1487,10546.0
2025-04-02 13:55:00,225.5,225.62,225.49,225.55,1674.0,224.1487,224.268,224.1387,224.1984,1674.0
2025-04-02 14:00:00,225.57,225.62,225.41,225.48,7245.0,224.2183,224.268,224.0592,224.1288,7245.0
2025-04-02 14:05:00,225.48,225.56,225.43,225.5,10620.0,224.1288,224.2083,224.0791,224.1487,10620.0
2025-04-02 14:10:00,225.51,225.56,225.39,225.43,6280.0,224.1586,224.2083,224.0393,224.0791,6280.0
2025-04-02 14:15:00,225.44,225.47,225.34,225.41,5881.0,224.089,224.1189,223.9896,224.0592,5881.0
2025-04-02 14:20:00,225.41,225.46,225.33,225.36,7537.0,224.0592,224.1089,223.9797,224.0095,7537.0
2025-04-02 14:25:00,225.4,225.41,225.0,225.04,6596.0,224.0493,224.0592,223.6517,223.6914,6596.0
2025-04-02 14:30:00,225.04,225.3,225.04,225.17,8375.0,223.6914,223.9499,223.6914,223.8207,8375.0
2025-04-02 14:35:00,225.17,225.42,225.12,225.34,7165.0,223.8207,224.0692,223.771,223.9896,7165.0
2025-04-02 14:40:00,225.34,225.58,225.33,225.42,4505.0,223.9896,224.2282,223.9797,224.0692,4505.0
2025-04-02 14:45:00,225.42,225.6,225.41,225.6,4677.0,224.0692,224.2481,224.0592,224.2481,4677.0
2025-04-02 14:50:00,225.5,225.5,225.41,225.41,7178.0,224.1487,224.1487,224.0592,224.0592,7178.0
2025-04-02 14:55:00,225.39,225.39,225.03,225.13,6817.0,224.0393,224.0393,223.6815,223.7809,6817.0
2025-04-02 15:00:00,225.11,225.46,225.05,225.46,9376.0,223.761,224.1089,223.7014,224.1089,9376.0
2025-04-02 15:05:00,225.47,225.47,225.2,225.31,6990.0,224.1189,224.1189,223.8505,223.9598,6990.0
2025-04-02 15:10:00,225.27,225.54,225.27,225.52,8145.0,223.9201,224.1884,223.9201,224.1686,8145.0
2025-04-02 15:15:00,225.45,225.68,225.42,225.51,10069.0,224.099,224.3276,224.0692,224.1586,10069.0
2025-04-02 15:20:00,225.51,225.55,225.42,225.49,16026.0,224.1586,224.1984,224.0692,224.1387,16026.0
2025-04-02 15:25:00,225.47,225.63,225.37,225.57,14980.0,224.1189,224.2779,224.0195,224.2183,14980.0
2025-04-02 15:30:00,225.51,225.89,225.51,225.89,16698.0,224.1586,224.5364,224.1586,224.5364,16698.0
2025-04-02 15:35:00,225.82,225.97,225.65,225.81,13974.0,224.4668,224.6159,224.2978,224.4568,13974.0
2025-04-02 15:40:00,225.8,226.05,225.76,225.92,17114.0,224.4469,224.6954,224.4071,224.5662,17114.0
2025-04-02 15:45:00,225.97,226.25,225.97,226.12,24248.0,224.6159,224.8942,224.6159,224.765,24248.0
2025-04-02 15:50:00,226.17,226.49,225.97,226.39,34659.0,224.8147,225.1328,224.6159,225.0334,34659.0
2025-04-02 15:55:00,226.39,226.8,226.37,226.38,129644.0,225.0334,225.4409,225.0135,225.0234,129644.0
2025-04-03 09:30:00,226.2,226.68,224.82,225.63,49330.0,224.8445,225.3216,223.4728,224.2779,49330.0
2025-04-03 09:35:00,225.61,226.49,225.6,225.86,19354.0,224.258,225.1328,224.2481,224.5065,19354.0
2025-04-03 09:40:00,225.88,226.19,225.58,225.58,14533.0,224.5264,224.8346,224.2282,224.2282,14533.0
2025-04-03 09:45:00,225.5,225.5,224.84,225.05,16748.0,224.1487,224.1487,223.4926,223.7014,16748.0
2025-04-03 09:50:00,225.21,225.41,223.92,223.92,10465.0,223.8604,224.0592,222.5782,222.5782,10465.0
2025-04-03 09:55:00,223.86,224.5,223.86,224.11,17743.0,222.5185,223.1547,222.5185,222.767,17743.0
2025-04-03 10:00:00,223.8,224.09,222.8,222.96,38023.0,222.4589,222.7471,221.4649,221.6239,38023.0
2025-04-03 10:05:00,223.04,223.35,222.56,222.76,16790.0,221.7034,222.0116,221.2263,221.4251,16790.0
2025-04-03 10:10:00,222.74,223.17,221.79,222.2,43488.0,221.4052,221.8327,220.4609,220.8685,43488.0
2025-04-03 10:15:00,222.16,222.28,221.18,221.72,30349.0,220.8287,220.948,219.8546,220.3913,30349.0
2025-04-03 10:20:00,221.72,221.76,220.84,221.21,20644.0,220.3913,220.4311,219.5166,219.8844,20644.0
2025-04-03 10:25:00,221.26,221.6,221.21,221.47,20710.0,219.9341,220.2721,219.8844,220.1428,20710.0
2025-04-03 10:30:00,221.47,222.11,221.46,222.05,28824.0,220.1428,220.779,220.1329,220.7194,28824.0
2025-04-03 10:35:00,221.94,222.66,221.93,222.27,39474.0,220.61,221.3257,220.6001,220.938,39474.0
2025-04-03 10:40:00,222.25,222.25,221.25,221.41,16269.0,220.9182,220.9182,219.9242,220.0832,16269.0
2025-04-03 10:45:00,221.4,221.89,221.17,221.61,8817.0,220.0733,220.5603,219.8446,220.282,8817.0
2025-04-03 10:50:00,221.5,221.65,221.2,221.34,10635.0,220.1727,220.3218,219.8745,220.0136,10635.0
2025-04-03 10:55:00,221.38,221.52,221.03,221.18,13997.0,220.0534,220.1925,219.7055,219.8546,13997.0
2025-04-03 11:00:00,221.18,221.34,220.39,220.45,11367.0,219.8546,220.0136,219.0693,219.129,11367.0
2025-04-03 11:05:00,220.45,220.68,220.24,220.68,7401.0,219.129,219.3576,218.9202,219.3576,7401.0
2025-04-03 11:10:00,220.7,221.35,220.57,220.96,25939.0,219.3775,220.0236,219.2482,219.6359,25939.0
2025-04-03 11:15:00,221.01,221.19,220.54,220.6,7405.0,219.6856,219.8645,219.2184,219.2781,7405.0
2025-04-03 11:20:00,220.61,220.81,220.47,220.67,10434.0,219.288,219.4868,219.1488,219.3476,10434.0
2025-04-03 11:25:00,220.67,220.93,220.53,220.86,26560.0,219.3476,219.6061,219.2085,219.5365,26560.0
2025-04-03 11:30:00,220.81,221.1,220.63,220.99,32973.0,219.4868,219.7751,219.3079,219.6657,32973.0
2025-04-03 11:35:00,221.15,221.2,220.88,221.14,20780.0,219.8248,219.8745,219.5564,219.8148,20780.0
2025-04-03 11:40:00,221.13,221.37,220.73,221.37,15966.0,219.8049,220.0434,219.4073,220.0434,15966.0
2025-04-03 11:45:00,221.48,221.59,221.0,221.21,21155.0,220.1528,220.2621,219.6757,219.8844,21155.0
2025-04-03 11:50:00,221.1,221.24,220.93,221.18,10677.0,219.7751,219.9142,219.6061,219.8546,10677.0
2025-04-03 11:55:00,221.18,221.32,221.11,221.13,10256.0,219.8546,219.9937,219.785,219.8049,10256.0
2025-04-03 12:00:00,221.15,221.39,221.04,221.04,5411.0,219.8248,220.0633,219.7154,219.7154,5411.0
2025-04-03 12:05:00,221.14,221.3,220.93,221.0,12029.0,219.8148,219.9739,219.6061,219.6757,12029.0
2025-04-03 12:10:00,221.0,221.53,220.99,221.53,7581.0,219.6757,220.2025,219.6657,220.2025,7581.0
2025-04-03 12:15:00,221.51,221.69,221.27,221.64,8968.0,220.1826,220.3615,219.944,220.3118,8968.0
2025-04-03 12:20:00,221.65,221.97,221.53,221.7,5049.0,220.3218,220.6398,220.2025,220.3715,5049.0
2025-04-03 12:25:00,221.71,221.8,221.45,221.76,5335.0,220.3814,220.4709,220.123,220.4311,5335.0
2025-04-03 12:30:00,221.76,221.76,221.39,221.58,3950.0,220.4311,220.4311,220.0633,220.2522,3950.0
2025-04-03 12:35:00,221.55,221.56,221.36,221.48,2965.0,220.2224,220.2323,220.0335,220.1528,2965.0
2025-04-03 12:40:00,221.6,221.92,221.55,221.57,7041.0,220.2721,220.5901,220.2224,220.2422,7041.0
2025-04-03 12:45:00,221.65,221.87,221.59,221.87,5915.0,220.3218,220.5404,220.2621,220.5404,5915.0
2025-04-03 12:50:00,221.87,222.04,221.85,221.98,19998.0,220.5404,220.7094,220.5206,220.6498,19998.0
2025-04-03 12:55:00,221.93,222.18,221.86,222.12,16773.0,220.6001,220.8486,220.5305,220.7889,16773.0
2025-04-03 13:00:00,222.03,222.03,221.71,221.81,13765.0,220.6995,220.6995,220.3814,220.4808,13765.0
2025-04-03 13:05:00,221.8,222.02,221.8,221.92,5750.0,220.4709,220.6895,220.4709,220.5901,5750.0
2025-04-03 13:10:00,221.92,222.01,221.83,221.93,7393.0,220.5901,220.6796,220.5007,220.6001,7393.0
2025-04-03 13:15:00,221.92,221.93,221.67,221.81,8254.0,220.5901,220.6001,220.3416,220.4808,8254.0
2025-04-03 13:20:00,221.81,221.95,221.66,221.95,11711.0,220.4808,220.62,220.3317,220.62,11711.0
2025-04-03 13:25:00,221.83,221.96,221.8,221.8,7663.0,220.5007,220.6299,220.4709,220.4709,7663.0
2025-04-03 13:30:00,221.94,222.08,221.77,222.06,25282.0,220.61,220.7492,220.441,220.7293,25282.0
2025-04-03 13:35:00,222.09,222.23,222.02,222.15,2936.0,220.7591,220.8983,220.6895,220.8188,2936.0
2025-04-03 13:40:00,222.2,222.34,222.13,222.34,3622.0,220.8685,221.0076,220.7989,221.0076,3622.0
2025-04-03 13:45:00,222.37,222.46,221.9,221.9,9096.0,221.0374,221.1269,220.5703,220.5703,9096.0
2025-04-03 13:50:00,222.0,222.01,221.69,221.77,8080.0,220.6697,220.6796,220.3615,220.441,8080.0
2025-04-03 13:55:00,221.75,221.82,221.55,221.67,13013.0,220.4212,220.4907,220.2224,220.3416,13013.0
2025-04-03 14:00:00,221.69,221.96,221.66,221.82,9312.0,220.3615,220.6299,220.3317,220.4907,9312.0
2025-04-03 14:05:00,221.74,221.82,221.0,221.16,19578.0,220.4112,220.4907,219.6757,219.8347,19578.0
2025-04-03 14:10:00,221.19,221.28,220.93,220.93,8173.0,219.8645,219.954,219.6061,219.6061,8173.0
2025-04-03 14:15:00,220.92,221.23,220.92,221.13,6609.0,219.5961,219.9043,219.5961,219.8049,6609.0
2025-04-03 14:20:00,221.13,221.62,221.12,221.44,13243.0,219.8049,220.2919,219.7949,220.113,13243.0
2025-04-03 14:25:00,221.44,221.5,221.39,221.41,9047.0,220.113,220.1727,220.0633,220.0832,9047.0
2025-04-03 14:30:00,221.5,221.51,221.07,221.27,36477.0,220.1727,220.1826,219.7452,219.944,36477.0
2025-04-03 14:35:00,221.28,221.68,221.26,221.68,7627.0,219.954,220.3516,219.9341,220.3516,7627.0
2025-04-03 14:40:00,221.59,221.91,221.54,221.89,22582.0,220.2621,220.5802,220.2124,220.5603,22582.0
2025-04-03 14:45:00,221.8,222.0,221.71,222.0,27015.0,220.4709,220.6697,220.3814,220.6697,27015.0
2025-04-03 14:50:00,222.04,222.1,221.79,222.09,36559.0,220.7094,220.7691,220.4609,220.7591,36559.0
2025-04-03 14:55:00,222.13,222.14,221.87,222.06,11242.0,220.7989,220.8088,220.5404,220.7293,11242.0
2025-04-03 15:00:00,222.11,222.19,221.74,222.03,18201.0,220.779,220.8585,220.4112,220.6995,18201.0
2025-04-03 15:05:00,222.02,222.42,221.99,222.17,10599.0,220.6895,221.0871,220.6597,220.8386,10599.0
2025-04-03 15:10:00,222.29,222.29,222.01,222.11,9567.0,220.9579,220.9579,220.6796,220.779,9567.0
2025-04-03 15:15:00,222.02,222.02,221.57,221.89,38762.0,220.6895,220.6895,220.2422,220.5603,38762.0
2025-04-03 15:20:00,221.9,222.21,221.83,222.21,15663.0,220.5703,220.8784,220.5007,220.8784,15663.0
2025-04-03 15:25:00,222.08,222.13,221.71,221.85,97647.0,220.7492,220.7989,220.3814,220.5206,97647.0
2025-04-03 15:30:00,221.89,222.18,221.74,222.12,37408.0,220.5603,220.8486,220.4112,220.7889,37408.0
2025-04-03 15:35:00,222.12,222.21,222.03,222.07,8556.0,220.7889,220.8784,220.6995,220.7392,8556.0
2025-04-03 15:40:00,222.0,222.5,221.98,222.42,35769.0,220.6697,221.1667,220.6498,221.0871,35769.0
2025-04-03 15:45:00,222.42,222.42,221.65,221.88,48123.0,221.0871,221.0871,220.3218,220.5504,48123.0
2025-04-03 15:50:00,221.83,222.15,221.62,222.05,41331.0,220.5007,220.8188,220.2919,220.7194,41331.0
2025-04-03 15:55:00,222.05,222.18,221.47,221.6,130785.0,220.7194,220.8486,220.1428,220.2721,130785.0
2025-04-04 09:30:00,219.52,220.45,215.66,217.07,106498.0,218.2045,219.129,214.3677,215.7692,106498.0
2025-04-04 09:35:00,217.07,217.37,214.85,215.49,45734.0,215.7692,216.0674,213.5625,214.1987,45734.0
2025-04-04 09:40:00,215.16,215.6,213.78,214.14,83989.0,213.8707,214.308,212.4989,212.8568,83989.0
2025-04-04 09:45:00,214.33,215.99,214.32,215.19,41554.0,213.0456,214.6957,213.0357,213.9005,41554.0
2025-04-04 09:50:00,215.28,215.54,213.86,213.99,55053.0,213.9899,214.2484,212.5784,212.7077,55053.0
2025-04-04 09:55:00,213.91,214.81,213.19,213.41,84575.0,212.6281,213.5227,211.9125,212.1311,84575.0
2025-04-04 10:00:00,213.43,213.71,212.64,212.95,82334.0,212.151,212.4293,211.3658,211.6739,82334.0
2025-04-04 10:05:00,213.13,213.52,212.92,213.26,47747.0,211.8528,212.2405,211.6441,211.982,47747.0
2025-04-04 10:10:00,213.26,213.52,212.49,212.61,84027.0,211.982,212.2405,211.2167,211.3359,84027.0
2025-04-04 10:15:00,212.6,213.31,211.81,212.99,28353.0,211.326,212.0317,210.5407,211.7137,28353.0
2025-04-04 10:20:00,213.0,213.4,212.1,212.25,61931.0,211.7236,212.1212,210.829,210.9781,61931.0
2025-04-04 10:25:00,212.47,213.17,212.15,212.56,42567.0,211.1968,211.8926,210.8787,211.2862,42567.0
2025-04-04 10:30:00,212.57,213.14,212.54,212.67,14646.0,211.2962,211.8628,211.2664,211.3956,14646.0
2025-04-04 10:35:00,212.67,213.34,212.48,212.95,48375.0,211.3956,212.0616,211.2067,211.6739,48375.0
2025-04-04 10:40:00,212.95,212.95,212.43,212.53,50508.0,211.6739,211.6739,211.157,211.2564,50508.0
2025-04-04 10:45:00,212.53,212.57,211.56,211.98,39942.0,211.2564,211.2962,210.2922,210.7097,39942.0
2025-04-04 10:50:00,211.98,212.72,211.86,212.42,32570.0,210.7097,211.4453,210.5904,211.1471,32570.0
2025-04-04 10:55:00,212.42,212.83,211.98,212.02,77023.0,211.1471,211.5546,210.7097,210.7495,77023.0
2025-04-04 11:00:00,211.86,212.92,211.71,212.64,81430.0,210.5904,211.6441,210.4413,211.3658,81430.0
2025-04-04 11:05:00,212.92,213.48,212.67,212.91,100153.0,211.6441,212.2007,211.3956,211.6341,100153.0
2025-04-04 11:10:00,212.87,213.13,212.14,212.18,78207.0,211.5944,211.8528,210.8687,210.9085,78207.0
2025-04-04 11:15:00,212.21,213.02,211.97,212.07,63907.0,210.9383,211.7435,210.6998,210.7992,63907.0
2025-04-04 11:20:00,212.14,212.91,212.05,212.78,96815.0,210.8687,211.6341,210.7793,211.5049,96815.0
2025-04-04 11:25:00,212.78,212.78,210.0,210.09,57840.0,211.5049,211.5049,208.7416,208.831,57840.0
2025-04-04 11:30:00,210.09,211.48,210.09,211.39,60633.0,208.831,210.2127,208.831,210.1232,60633.0
2025-04-04 11:35:00,211.39,211.58,210.37,210.79,60125.0,210.1232,210.3121,209.1094,209.5268,60125.0
2025-04-04 11:40:00,210.72,211.43,210.44,210.95,30181.0,209.4573,210.163,209.1789,209.6859,30181.0
2025-04-04 11:45:00,210.61,212.01,210.59,211.83,54235.0,209.3479,210.7395,209.328,210.5606,54235.0
2025-04-04 11:50:00,211.81,211.82,210.5,210.95,43183.0,210.5407,210.5507,209.2386,209.6859,43183.0
2025-04-04 11:55:00,211.07,211.09,210.46,210.56,22009.0,209.8052,209.825,209.1988,209.2982,22009.0
2025-04-04 12:00:00,210.6,211.2,210.51,210.93,41626.0,209.338,209.9344,209.2485,209.666,41626.0
2025-04-04 12:05:00,210.96,211.08,210.57,210.68,49760.0,209.6958,209.8151,209.3082,209.4175,49760.0
2025-04-04 12:10:00,210.59,210.76,209.46,210.5,81004.0,209.328,209.497,208.2048,209.2386,81004.0
2025-04-04 12:15:00,210.43,210.58,209.79,209.88,51237.0,209.169,209.3181,208.5328,208.6223,51237.0
2025-04-04 12:20:00,209.85,209.95,208.78,209.0,71742.0,208.5925,208.6919,207.5289,207.7476,71742.0
2025-04-04 12:25:00,208.97,209.14,208.29,208.84,35502.0,207.7177,207.8867,207.0418,207.5885,35502.0
2025-04-04 12:30:00,208.84,208.84,208.37,208.7,18280.0,207.5885,207.5885,207.1213,207.4494,18280.0
2025-04-04 12:35:00,208.77,209.52,208.77,209.52,47970.0,207.5189,208.2644,207.5189,208.2644,47970.0
2025-04-04 12:40:00,209.61,209.78,208.92,208.97,20103.0,208.3539,208.5229,207.668,207.7177,20103.0
2025-04-04 12:45:00,208.84,209.19,208.45,208.63,40817.0,207.5885,207.9364,207.2009,207.3798,40817.0
2025-04-04 12:50:00,208.63,209.07,208.42,208.97,18042.0,207.3798,207.8171,207.171,207.7177,18042.0
2025-04-04 12:55:00,208.89,209.03,208.69,208.73,9719.0,207.6382,207.7774,207.4394,207.4792,9719.0
2025-04-04 13:00:00,208.64,209.25,208.54,208.89,12082.0,207.3897,207.9961,207.2903,207.6382,12082.0
2025-04-04 13:05:00,208.98,209.18,208.55,209.09,47197.0,207.7277,207.9265,207.3003,207.837,47197.0
2025-04-04 13:10:00,208.9,209.0,208.59,208.73,26084.0,207.6482,207.7476,207.34,207.4792,26084.0
2025-04-04 13:15:00,208.87,209.04,208.41,208.48,61139.0,207.6183,207.7873,207.1611,207.2307,61139.0
2025-04-04 13:20:00,208.55,209.26,208.47,209.19,26788.0,207.3003,208.006,207.2207,207.9364,26788.0
2025-04-04 13:25:00,209.3,209.53,208.93,209.0,22791.0,208.0458,208.2744,207.678,207.7476,22791.0
2025-04-04 13:30:00,209.0,209.02,207.97,208.07,59037.0,207.7476,207.7674,206.7237,206.8231,59037.0
2025-04-04 13:35:00,207.97,209.63,207.97,209.27,30547.0,206.7237,208.3738,206.7237,208.0159,30547.0
2025-04-04 13:40:00,209.46,209.53,208.9,209.16,27340.0,208.2048,208.2744,207.6482,207.9066,27340.0
2025-04-04 13:45:00,209.16,209.61,208.85,209.24,66047.0,207.9066,208.3539,207.5985,207.9861,66047.0
2025-04-04 13:50:00,209.07,209.24,208.06,208.33,44911.0,207.8171,207.9861,206.8132,207.0816,44911.0
2025-04-04 13:55:00,208.27,208.73,208.07,208.72,54251.0,207.0219,207.4792,206.8231,207.4692,54251.0
2025-04-04 14:00:00,208.68,209.0,208.44,208.59,17472.0,207.4295,207.7476,207.1909,207.34,17472.0
2025-04-04 14:05:00,208.59,208.59,207.47,207.72,36451.0,207.34,207.34,206.2267,206.4752,36451.0
2025-04-04 14:10:00,207.69,208.12,207.53,207.81,42513.0,206.4454,206.8728,206.2864,206.5647,42513.0
2025-04-04 14:15:00,207.91,207.92,206.58,206.59,33370.0,206.6641,206.674,205.3421,205.352,33370.0
2025-04-04 14:20:00,206.7,206.7,205.81,206.0,12915.0,205.4613,205.4613,204.5767,204.7655,12915.0
2025-04-04 14:25:00,206.0,206.59,205.98,206.45,15774.0,204.7655,205.352,204.7457,205.2128,15774.0
2025-04-04 14:30:00,206.43,206.5,206.18,206.26,27955.0,205.193,205.2625,204.9445,205.024,27955.0
2025-04-04 14:35:00,206.35,206.37,205.0,205.0,30057.0,205.1134,205.1333,203.7715,203.7715,30057.0
2025-04-04 14:40:00,205.01,205.28,204.95,205.22,19536.0,203.7815,204.0499,203.7218,203.9902,19536.0
2025-04-04 14:45:00,205.23,205.8,205.1,205.71,27504.0,204.0002,204.5667,203.8709,204.4773,27504.0
2025-04-04 14:50:00,205.58,206.24,205.58,205.97,19747.0,204.3481,205.0041,204.3481,204.7357,19747.0
2025-04-04 14:55:00,205.95,206.09,205.62,205.73,12570.0,204.7158,204.855,204.3878,204.4972,12570.0
2025-04-04 15:00:00,205.92,206.02,205.5,205.92,55385.0,204.686,204.7854,204.2685,204.686,55385.0
2025-04-04 15:05:00,205.95,206.55,205.75,206.55,16193.0,204.7158,205.3122,204.517,205.3122,16193.0
2025-04-04 15:10:00,206.57,207.69,206.45,207.42,49660.0,205.3321,206.4454,205.2128,206.177,49660.0
2025-04-04 15:15:00,207.4,207.44,206.86,206.9,60054.0,206.1572,206.1969,205.6204,205.6601,60054.0
2025-04-04 15:20:00,206.91,207.77,206.9,207.53,61741.0,205.6701,206.5249,205.6601,206.2864,61741.0
2025-04-04 15:25:00,207.65,207.78,207.04,207.34,56354.0,206.4057,206.5349,205.7993,206.0975,56354.0
2025-04-04 15:30:00,207.24,208.63,207.24,208.63,40654.0,205.9981,207.3798,205.9981,207.3798,40654.0
2025-04-04 15:35:00,208.64,208.88,207.99,208.26,78434.0,207.3897,207.6283,206.7436,207.012,78434.0
2025-04-04 15:40:00,208.23,208.82,207.7,208.74,81375.0,206.9822,207.5686,206.4554,207.4891,81375.0
2025-04-04 15:45:00,208.75,208.95,207.93,208.34,144399.0,207.4991,207.6979,206.684,207.0915,144399.0
2025-04-04 15:50:00,208.25,208.57,207.44,207.87,190445.0,207.0021,207.3201,206.1969,206.6243,190445.0
2025-04-04 15:55:00,207.77,208.19,207.36,207.36,531626.0,206.5249,206.9424,206.1174,206.1174,531626.0
2025-04-07 09:30:00,204.78,205.05,199.37,200.33,51867.0,203.5529,203.8212,198.1753,199.1295,51867.0
2025-04-07 09:35:00,201.44,202.3,199.76,200.58,12640.0,200.2329,201.0877,198.5629,199.378,12640.0
2025-04-07 09:40:00,200.72,201.63,200.48,201.63,21685.0,199.5172,200.4217,199.2786,200.4217,21685.0
2025-04-07 09:45:00,201.63,202.49,200.12,202.08,38393.0,200.4217,201.2766,198.9208,200.869,38393.0
2025-04-07 09:50:00,201.84,203.15,201.69,203.03,44772.0,200.6305,201.9326,200.4814,201.8133,44772.0
2025-04-07 09:55:00,203.03,203.39,202.46,203.17,138331.0,201.8133,202.1712,201.2468,201.9525,138331.0
2025-04-07 10:00:00,203.4,203.81,202.29,202.87,126448.0,202.1811,202.5887,201.0778,201.6543,126448.0
2025-04-07 10:05:00,202.82,203.38,201.39,201.8,48082.0,201.6046,202.1612,200.1832,200.5907,48082.0
2025-04-07 10:10:00,201.62,207.89,201.61,207.32,86740.0,200.4118,206.6442,200.4019,206.0776,86740.0
2025-04-07 10:15:00,207.0,209.57,206.99,208.12,20280.0,205.7596,208.3141,205.7496,206.8728,20280.0
2025-04-07 10:20:00,207.72,208.04,203.08,203.3,19031.0,206.4752,206.7933,201.863,202.0817,19031.0
2025-04-07 10:25:00,203.37,204.02,202.31,202.58,22489.0,202.1513,202.7974,201.0977,201.366,22489.0
2025-04-07 10:30:00,202.74,204.2,201.98,203.62,16744.0,201.5251,202.9763,200.7696,202.3998,16744.0
2025-04-07 10:35:00,203.24,203.45,201.68,202.11,39654.0,202.0221,202.2308,200.4714,200.8989,39654.0
2025-04-07 10:40:00,201.9,203.59,201.59,203.55,61573.0,200.6901,202.37,200.382,202.3302,61573.0
2025-04-07 10:45:00,203.61,204.17,202.89,203.72,20148.0,202.3899,202.9465,201.6742,202.4992,20148.0
2025-04-07 10:50:00,203.76,206.18,203.75,206.06,16900.0,202.539,204.9445,202.529,204.8252,16900.0
2025-04-07 10:55:00,206.02,206.44,205.76,205.95,37474.0,204.7854,205.2029,204.527,204.7158,37474.0
2025-04-07 11:00:00,205.94,208.39,205.94,207.13,39489.0,204.7059,207.1412,204.7059,205.8888,39489.0
2025-04-07 11:05:00,207.4,207.55,206.2,206.66,26506.0,206.1572,206.3063,204.9643,205.4216,26506.0
2025-04-07 11:10:00,206.53,206.87,204.6,204.65,23976.0,205.2924,205.6303,203.3739,203.4236,23976.0
2025-04-07 11:15:00,204.75,204.99,203.33,204.79,36948.0,203.523,203.7616,202.1115,203.5628,36948.0
2025-04-07 11:20:00,204.91,205.45,202.81,202.84,30792.0,203.6821,204.2188,201.5947,201.6245,30792.0
2025-04-07 11:25:00,202.97,203.35,202.44,202.61,18999.0,201.7537,202.1314,201.2269,201.3959,18999.0
2025-04-07 11:30:00,202.72,203.91,202.72,203.75,19146.0,201.5052,202.6881,201.5052,202.529,19146.0
2025-04-07 11:35:00,203.94,204.6,203.88,203.93,14028.0,202.7179,203.3739,202.6582,202.7079,14028.0
2025-04-07 11:40:00,203.77,205.99,203.77,205.94,8996.0,202.5489,204.7556,202.5489,204.7059,8996.0
2025-04-07 11:45:00,205.93,205.93,204.86,205.38,6133.0,204.696,204.696,203.6324,204.1493,6133.0
2025-04-07 11:50:00,205.47,205.79,204.6,204.6,13222.0,204.2387,204.5568,203.3739,203.3739,13222.0
2025-04-07 11:55:00,204.92,205.44,204.77,204.94,15160.0,203.692,204.2089,203.5429,203.7119,15160.0
2025-04-07 12:00:00,204.9,204.94,203.94,204.65,16081.0,203.6721,203.7119,202.7179,203.4236,16081.0
2025-04-07 12:05:00,204.74,204.78,203.8,204.16,7444.0,203.5131,203.5529,202.5787,202.9366,7444.0
2025-04-07 12:10:00,203.82,204.23,203.46,204.02,15144.0,202.5986,203.0061,202.2408,202.7974,15144.0
2025-04-07 12:15:00,204.02,204.19,203.57,203.75,13680.0,202.7974,202.9664,202.3501,202.529,13680.0
2025-04-07 12:20:00,203.63,203.64,202.69,203.38,12627.0,202.4097,202.4197,201.4754,202.1612,12627.0
2025-04-07 12:25:00,203.53,204.75,203.5,204.75,16411.0,202.3103,203.523,202.2805,203.523,16411.0
2025-04-07 12:30:00,204.55,205.03,204.13,204.33,7814.0,203.3242,203.8014,202.9067,203.1056,7814.0
2025-04-07 12:35:00,204.2,204.33,203.76,204.0,6073.0,202.9763,203.1056,202.539,202.7775,6073.0
2025-04-07 12:40:00,203.78,204.29,203.04,203.33,8960.0,202.5588,203.0658,201.8233,202.1115,8960.0
2025-04-07 12:45:00,203.28,203.44,202.79,203.32,4948.0,202.0618,202.2209,201.5748,202.1016,4948.0
2025-04-07 12:50:00,203.19,203.62,203.1,203.53,9481.0,201.9724,202.3998,201.8829,202.3103,9481.0
2025-04-07 12:55:00,203.68,203.75,202.98,203.4,24370.0,202.4594,202.529,201.7636,202.1811,24370.0
2025-04-07 13:00:00,203.4,204.92,203.39,203.55,39861.0,202.1811,203.692,202.1712,202.3302,39861.0
2025-04-07 13:05:00,203.55,203.61,203.0,203.54,24194.0,202.3302,202.3899,201.7835,202.3203,24194.0
2025-04-07 13:10:00,203.47,204.47,203.44,204.46,31735.0,202.2507,203.2447,202.2209,203.2348,31735.0
2025-04-07 13:15:00,204.34,205.11,204.34,204.8,13123.0,203.1155,203.8809,203.1155,203.5727,13123.0
2025-04-07 13:20:00,204.73,205.03,204.31,204.87,13706.0,203.5032,203.8014,203.0857,203.6423,13706.0
2025-04-07 13:25:00,204.87,205.73,204.74,205.66,15168.0,203.6423,204.4972,203.5131,204.4276,15168.0
2025-04-07 13:30:00,205.68,205.68,204.93,205.22,30482.0,204.4475,204.4475,203.702,203.9902,30482.0
2025-04-07 13:35:00,205.02,206.57,204.84,206.5,22907.0,203.7914,205.3321,203.6125,205.2625,22907.0
2025-04-07 13:40:00,206.51,206.98,205.4,206.91,22120.0,205.2725,205.7397,204.1691,205.6701,22120.0
2025-04-07 13:45:00,206.72,207.46,206.05,207.18,13102.0,205.4812,206.2168,204.8152,205.9385,13102.0
2025-04-07 13:50:00,207.5,207.81,207.08,207.3,12852.0,206.2566,206.5647,205.8391,206.0578,12852.0
2025-04-07 13:55:00,207.08,208.0,206.82,207.82,21790.0,205.8391,206.7536,205.5806,206.5746,21790.0
2025-04-07 14:00:00,207.8,208.04,206.95,207.7,28839.0,206.5548,206.7933,205.7099,206.4554,28839.0
2025-04-07 14:05:00,207.71,207.74,206.61,207.29,18252.0,206.4653,206.4951,205.3719,206.0478,18252.0
2025-04-07 14:10:00,207.47,207.86,206.57,206.84,13591.0,206.2267,206.6144,205.3321,205.6005,13591.0
2025-04-07 14:15:00,207.09,207.82,206.93,207.77,12345.0,205.849,206.5746,205.69,206.5249,12345.0
2025-04-07 14:20:00,207.77,207.98,207.02,207.45,22940.0,206.5249,206.7337,205.7794,206.2069,22940.0
2025-04-07 14:25:00,207.38,207.38,206.27,206.38,11343.0,206.1373,206.1373,205.0339,205.1433,11343.0
2025-04-07 14:30:00,206.45,206.83,206.45,206.48,14618.0,205.2128,205.5906,205.2128,205.2427,14618.0
2025-04-07 14:35:00,206.48,206.96,206.17,206.67,10811.0,205.2427,205.7198,204.9345,205.4315,10811.0
2025-04-07 14:40:00,206.49,206.88,206.07,206.63,9433.0,205.2526,205.6403,204.8351,205.3918,9433.0
2025-04-07 14:45:00,206.31,206.73,206.0,206.08,8233.0,205.0737,205.4912,204.7655,204.8451,8233.0
2025-04-07 14:50:00,206.18,206.18,205.57,205.83,10707.0,204.9445,204.9445,204.3381,204.5966,10707.0
2025-04-07 14:55:00,205.84,206.44,205.78,206.03,30497.0,204.6065,205.2029,204.5469,204.7954,30497.0
2025-04-07 15:00:00,205.95,206.77,205.94,206.42,16768.0,204.7158,205.5309,204.7059,205.183,16768.0
2025-04-07 15:05:00,206.45,206.67,205.83,205.83,45466.0,205.2128,205.4315,204.5966,204.5966,45466.0
2025-04-07 15:10:00,205.88,206.19,205.42,205.72,19863.0,204.6463,204.9544,204.189,204.4872,19863.0
2025-04-07 15:15:00,205.65,206.15,205.03,206.04,17221.0,204.4176,204.9146,203.8014,204.8053,17221.0
2025-04-07 15:20:00,206.06,206.18,205.48,205.65,14213.0,204.8252,204.9445,204.2487,204.4176,14213.0
2025-04-07 15:25:00,205.79,205.85,205.01,205.05,12183.0,204.5568,204.6164,203.7815,203.8212,12183.0
2025-04-07 15:30:00,205.11,206.14,205.1,205.9,29333.0,203.8809,204.9047,203.8709,204.6661,29333.0
2025-04-07 15:35:00,205.63,206.16,205.17,205.78,28929.0,204.3978,204.9246,203.9405,204.5469,28929.0
2025-04-07 15:40:00,205.78,205.78,204.57,204.71,19332.0,204.5469,204.5469,203.3441,203.4833,19332.0
2025-04-07 15:45:00,204.7,204.9,204.04,204.47,22792.0,203.4733,203.6721,202.8173,203.2447,22792.0
2025-04-07 15:50:00,204.47,205.18,203.94,204.97,25045.0,203.2447,203.9505,202.7179,203.7417,25045.0
2025-04-07 15:55:00,205.03,205.41,204.78,205.18,108246.0,203.8014,204.1791,203.5529,203.9505,108246.0
2025-04-08 09:30:00,210.14,211.35,208.63,209.16,42210.0,208.8807,210.0835,207.3798,207.9066,42210.0
2025-04-08 09:35:00,209.09,209.09,206.52,208.6,18046.0,207.837,207.837,205.2824,207.35,18046.0
2025-04-08 09:40:00,208.98,209.11,208.0,208.72,11961.0,207.7277,207.8569,206.7536,207.4692,11961.0
2025-04-08 09:45:00,208.91,209.48,208.82,209.03,16211.0,207.6581,208.2247,207.5686,207.7774,16211.0
2025-04-08 09:50:00,209.18,210.35,208.81,209.78,14043.0,207.9265,209.0895,207.5587,208.5229,14043.0
2025-04-08 09:55:00,209.97,210.26,209.59,209.97,15353.0,208.7118,209.0,208.334,208.7118,15353.0
2025-04-08 10:00:00,209.84,210.2,209.39,209.4,29348.0,208.5825,208.9404,208.1352,208.1452,29348.0
2025-04-08 10:05:00,209.4,210.38,209.23,210.38,24423.0,208.1452,209.1193,207.9762,209.1193,24423.0
2025-04-08 10:10:00,210.19,210.54,209.96,210.54,13573.0,208.9304,209.2783,208.7018,209.2783,13573.0
2025-04-08 10:15:00,210.6,211.3,210.35,211.13,8225.0,209.338,210.0338,209.0895,209.8648,8225.0
2025-04-08 10:20:00,210.87,211.25,210.41,210.48,6540.0,209.6064,209.9841,209.1491,209.2187,6540.0
2025-04-08 10:25:00,210.59,211.35,210.41,211.05,23504.0,209.328,210.0835,209.1491,209.7853,23504.0
2025-04-08 10:30:00,211.17,211.8,210.99,211.58,11476.0,209.9046,210.5308,209.7256,210.3121,11476.0
2025-04-08 10:35:00,211.58,211.68,211.01,211.4,12901.0,210.3121,210.4115,209.7455,210.1332,12901.0
2025-04-08 10:40:00,211.42,211.5,210.53,210.69,12625.0,210.1531,210.2326,209.2684,209.4274,12625.0
2025-04-08 10:45:00,210.69,210.9,210.32,210.43,13929.0,209.4274,209.6362,209.0597,209.169,13929.0
2025-04-08 10:50:00,210.29,210.44,209.94,210.0,19435.0,209.0298,209.1789,208.6819,208.7416,19435.0
2025-04-08 10:55:00,210.04,210.17,209.08,209.17,9455.0,208.7813,208.9106,207.8271,207.9165,9455.0
2025-04-08 11:00:00,209.29,209.86,209.26,209.78,6136.0,208.0358,208.6024,208.006,208.5229,6136.0
2025-04-08 11:05:00,209.78,209.79,209.12,209.28,6847.0,208.5229,208.5328,207.8668,208.0259,6847.0
2025-04-08 11:10:00,209.21,209.48,208.9,208.92,11986.0,207.9563,208.2247,207.6482,207.668,11986.0
2025-04-08 11:15:00,208.92,209.15,207.82,208.92,22661.0,207.668,207.8967,206.5746,207.668,22661.0
2025-04-08 11:20:00,208.82,209.16,208.13,208.16,14151.0,207.5686,207.9066,206.8828,206.9126,14151.0
2025-04-08 11:25:00,208.01,208.47,207.83,208.0,27308.0,206.7635,207.2207,206.5846,206.7536,27308.0
2025-04-08 11:30:00,208.0,208.86,208.0,208.76,8494.0,206.7536,207.6084,206.7536,207.509,8494.0
2025-04-08 11:35:00,208.71,209.66,208.71,209.21,5769.0,207.4593,208.4036,207.4593,207.9563,5769.0
2025-04-08 11:40:00,209.11,209.32,208.9,209.0,11319.0,207.8569,208.0656,207.6482,207.7476,11319.0
2025-04-08 11:45:00,208.98,209.01,208.42,208.52,6403.0,207.7277,207.7575,207.171,207.2704,6403.0
2025-04-08 11:50:00,208.52,209.06,208.52,209.06,14832.0,207.2704,207.8072,207.2704,207.8072,14832.0
2025-04-08 11:55:00,209.0,209.31,209.0,209.17,4008.0,207.7476,208.0557,207.7476,207.9165,4008.0
2025-04-08 12:00:00,209.12,209.49,208.9,209.35,6672.0,207.8668,208.2346,207.6482,208.0955,6672.0
2025-04-08 12:05:00,209.61,209.61,209.02,209.17,6038.0,208.3539,208.3539,207.7674,207.9165,6038.0
2025-04-08 12:10:00,209.33,209.58,209.12,209.12,3450.0,208.0756,208.3241,207.8668,207.8668,3450.0
2025-04-08 12:15:00,209.05,209.05,208.48,208.61,12029.0,207.7973,207.7973,207.2307,207.3599,12029.0
2025-04-08 12:20:00,208.6,208.61,207.57,207.64,6239.0,207.35,207.3599,206.3261,206.3957,6239.0
2025-04-08 12:25:00,207.76,208.35,207.68,208.34,5371.0,206.515,207.1015,206.4355,207.0915,5371.0
2025-04-08 12:30:00,208.46,208.49,207.54,208.01,12304.0,207.2108,207.2406,206.2963,206.7635,12304.0
2025-04-08 12:35:00,208.01,208.04,207.02,207.02,7030.0,206.7635,206.7933,205.7794,205.7794,7030.0
2025-04-08 12:40:00,207.02,207.03,206.02,206.21,8239.0,205.7794,205.7894,204.7854,204.9743,8239.0
2025-04-08 12:45:00,206.15,206.65,205.71,206.17,20788.0,204.9146,205.4116,204.4773,204.9345,20788.0
2025-04-08 12:50:00,206.18,206.18,205.61,205.86,12613.0,204.9445,204.9445,204.3779,204.6264,12613.0
2025-04-08 12:55:00,205.92,206.1,205.35,205.35,9730.0,204.686,204.8649,204.1194,204.1194,9730.0
2025-04-08 13:00:00,205.26,205.33,203.78,204.62,25994.0,204.03,204.0996,202.5588,203.3938,25994.0
2025-04-08 13:05:00,204.7,205.09,203.86,204.11,13461.0,203.4733,203.861,202.6384,202.8869,13461.0
2025-04-08 13:10:00,204.18,204.22,203.3,204.09,19716.0,202.9564,202.9962,202.0817,202.867,19716.0
2025-04-08 13:15:00,204.16,204.75,204.15,204.66,37971.0,202.9366,203.523,202.9266,203.4336,37971.0
2025-04-08 13:20:00,204.46,204.61,203.96,204.31,11812.0,203.2348,203.3839,202.7378,203.0857,11812.0
2025-04-08 13:25:00,204.21,204.29,203.51,203.52,7521.0,202.9863,203.0658,202.2905,202.3004,7521.0
2025-04-08 13:30:00,203.94,203.94,203.11,203.28,4252.0,202.7179,202.7179,201.8929,202.0618,4252.0
2025-04-08 13:35:00,203.12,203.8,203.02,203.73,18314.0,201.9028,202.5787,201.8034,202.5091,18314.0
2025-04-08 13:40:00,203.81,205.08,203.77,204.78,28393.0,202.5887,203.8511,202.5489,203.5529,28393.0
2025-04-08 13:45:00,204.42,204.43,203.8,204.36,10478.0,203.195,203.205,202.5787,203.1354,10478.0
2025-04-08 13:50:00,204.2,204.5,204.0,204.16,10068.0,202.9763,203.2745,202.7775,202.9366,10068.0
2025-04-08 13:55:00,204.28,204.65,204.25,204.64,9434.0,203.0559,203.4236,203.026,203.4137,9434.0
2025-04-08 14:00:00,204.55,204.55,204.26,204.27,7579.0,203.3242,203.3242,203.036,203.0459,7579.0
2025-04-08 14:05:00,204.17,204.3,203.94,204.09,10134.0,202.9465,203.0757,202.7179,202.867,10134.0
2025-04-08 14:10:00,204.13,204.13,203.37,203.49,4728.0,202.9067,202.9067,202.1513,202.2706,4728.0
2025-04-08 14:15:00,203.49,204.29,203.45,204.23,6232.0,202.2706,203.0658,202.2308,203.0061,6232.0
2025-04-08 14:20:00,204.09,204.31,203.77,204.01,10126.0,202.867,203.0857,202.5489,202.7875,10126.0
2025-04-08 14:25:00,204.08,204.08,203.1,203.14,7151.0,202.857,202.857,201.8829,201.9227,7151.0
2025-04-08 14:30:00,203.33,204.53,203.31,203.51,10075.0,202.1115,203.3044,202.0917,202.2905,10075.0
2025-04-08 14:35:00,203.7,203.7,202.86,203.03,9614.0,202.4793,202.4793,201.6444,201.8133,9614.0
2025-04-08 14:40:00,203.03,203.03,202.41,202.41,5718.0,201.8133,201.8133,201.1971,201.1971,5718.0
2025-04-08 14:45:00,202.58,203.6,202.57,203.39,26587.0,201.366,202.3799,201.3561,202.1712,26587.0
2025-04-08 14:50:00,203.31,203.49,203.02,203.3,8581.0,202.0917,202.2706,201.8034,202.0817,8581.0
2025-04-08 14:55:00,203.17,203.18,202.85,202.94,6569.0,201.9525,201.9624,201.6344,201.7239,6569.0
2025-04-08 15:00:00,202.85,202.93,202.72,202.73,3160.0,201.6344,201.7139,201.5052,201.5151,3160.0
2025-04-08 15:05:00,202.55,202.61,201.75,201.75,11838.0,201.3362,201.3959,200.541,200.541,11838.0
2025-04-08 15:10:00,201.81,202.48,201.8,201.82,25035.0,200.6007,201.2666,200.5907,200.6106,25035.0
2025-04-08 15:15:00,201.82,202.2,201.68,201.86,37826.0,200.6106,200.9883,200.4714,200.6504,37826.0
2025-04-08 15:20:00,201.78,202.1,201.53,202.1,15314.0,200.5708,200.8889,200.3223,200.8889,15314.0
2025-04-08 15:25:00,202.01,202.38,201.64,201.76,14657.0,200.7995,201.1672,200.4317,200.551,14657.0
2025-04-08 15:30:00,201.59,201.59,200.69,200.69,13912.0,200.382,200.382,199.4874,199.4874,13912.0
2025-04-08 15:35:00,200.58,200.58,198.77,198.87,19127.0,199.378,199.378,197.5789,197.6783,19127.0
2025-04-08 15:40:00,198.93,199.84,198.28,198.4,17466.0,197.7379,198.6425,197.0918,197.2111,17466.0
2025-04-08 15:45:00,198.28,198.83,197.91,197.93,33047.0,197.0918,197.6385,196.724,196.7439,33047.0
2025-04-08 15:50:00,197.89,200.48,197.73,200.38,90664.0,196.7041,199.2786,196.5451,199.1792,90664.0
2025-04-08 15:55:00,200.25,201.08,199.95,200.86,189150.0,199.05,199.875,198.7518,199.6563,189150.0
2025-04-09 09:30:00,198.01,199.39,196.74,197.25,36114.0,196.8234,198.1952,195.561,196.068,36114.0
2025-04-09 09:35:00,196.99,198.11,196.29,197.41,12060.0,195.8095,196.9228,195.1137,196.227,12060.0
2025-04-09 09:40:00,197.56,198.87,196.94,196.96,14059.0,196.3761,197.6783,195.7598,195.7797,14059.0
2025-04-09 09:45:00,197.12,197.72,196.81,197.35,13660.0,195.9388,196.5352,195.6306,196.1674,13660.0
2025-04-09 09:50:00,198.03,198.41,197.61,198.13,9580.0,196.8433,197.221,196.4258,196.9427,9580.0
2025-04-09 09:55:00,197.88,198.38,197.47,197.67,5310.0,196.6942,197.1912,196.2867,196.4855,5310.0
2025-04-09 10:00:00,197.5,198.73,197.46,198.32,10706.0,196.3165,197.5391,196.2767,197.1316,10706.0
2025-04-09 10:05:00,198.18,198.24,196.86,197.01,8544.0,196.9924,197.052,195.6803,195.8294,8544.0
2025-04-09 10:10:00,196.86,197.14,195.84,195.96,11999.0,195.6803,195.9586,194.6664,194.7857,11999.0
2025-04-09 10:15:00,196.09,196.5,195.3,195.55,16596.0,194.9149,195.3225,194.1297,194.3782,16596.0
2025-04-09 10:20:00,195.47,196.24,194.68,195.85,15416.0,194.2986,195.064,193.5134,194.6764,15416.0
2025-04-09 10:25:00,195.75,196.49,195.45,196.28,17039.0,194.577,195.3125,194.2788,195.1038,17039.0
2025-04-09 10:30:00,196.28,196.64,195.89,196.57,17384.0,195.1038,195.4616,194.7161,195.3921,17384.0
2025-04-09 10:35:00,196.32,196.67,195.97,195.97,5980.0,195.1436,195.4915,194.7956,194.7956,5980.0
2025-04-09 10:40:00,195.93,195.95,195.3,195.49,10723.0,194.7559,194.7758,194.1297,194.3185,10723.0
2025-04-09 10:45:00,195.56,196.12,194.93,194.98,13725.0,194.3881,194.9447,193.7619,193.8116,13725.0
2025-04-09 10:50:00,195.1,195.33,194.31,194.51,20360.0,193.9309,194.1595,193.1456,193.3444,20360.0
2025-04-09 10:55:00,194.46,194.76,193.87,194.06,28163.0,193.2947,193.5929,192.7082,192.8971,28163.0
2025-04-09 11:00:00,194.05,194.61,193.92,194.54,13649.0,192.8872,193.4438,192.7579,193.3742,13649.0
2025-04-09 11:05:00,194.42,194.93,194.2,194.28,12712.0,193.2549,193.7619,193.0363,193.1158,12712.0
2025-04-09 11:10:00,194.39,194.97,194.29,194.6,12416.0,193.2251,193.8016,193.1257,193.4339,12416.0
2025-04-09 11:15:00,194.74,195.37,194.65,195.04,26297.0,193.573,194.1992,193.4836,193.8712,26297.0
2025-04-09 11:20:00,195.03,195.63,194.76,194.81,30136.0,193.8613,194.4577,193.5929,193.6426,30136.0
2025-04-09 11:25:00,194.66,194.73,194.27,194.34,13564.0,193.4935,193.5631,193.1058,193.1754,13564.0
2025-04-09 11:30:00,194.34,194.93,194.01,194.08,13965.0,193.1754,193.7619,192.8474,192.917,13965.0
2025-04-09 11:35:00,194.08,194.27,193.4,193.44,14424.0,192.917,193.1058,192.241,192.2808,14424.0
2025-04-09 11:40:00,193.44,193.55,193.03,193.16,9622.0,192.2808,192.3901,191.8733,192.0025,9622.0
2025-04-09 11:45:00,193.27,194.43,193.27,194.21,15650.0,192.1118,193.2649,192.1118,193.0462,15650.0
2025-04-09 11:50:00,193.99,194.36,193.89,193.89,14867.0,192.8275,193.1953,192.7281,192.7281,14867.0
2025-04-09 11:55:00,193.72,193.76,193.4,193.65,8178.0,192.5591,192.5989,192.241,192.4896,8178.0
2025-04-09 12:00:00,193.58,194.1,193.4,193.88,6308.0,192.42,192.9369,192.241,192.7182,6308.0
2025-04-09 12:05:00,194.13,194.53,194.12,194.47,3128.0,192.9667,193.3643,192.9567,193.3046,3128.0
2025-04-09 12:10:00,194.47,195.44,194.47,195.43,9597.0,193.3046,194.2688,193.3046,194.2589,9597.0
2025-04-09 12:15:00,195.28,195.71,195.27,195.4,8420.0,194.1098,194.5372,194.0998,194.2291,8420.0
2025-04-09 12:20:00,195.43,195.77,195.41,195.58,6452.0,194.2589,194.5968,194.239,194.408,6452.0
2025-04-09 12:25:00,195.53,195.77,195.29,195.3,4664.0,194.3583,194.5968,194.1197,194.1297,4664.0
2025-04-09 12:30:00,195.21,195.99,195.09,195.98,23553.0,194.0402,194.8155,193.9209,194.8056,23553.0
2025-04-09 12:35:00,196.11,196.3,195.8,196.05,27450.0,194.9348,195.1237,194.6267,194.8752,27450.0
2025-04-09 12:40:00,196.05,196.05,195.6,195.86,14748.0,194.8752,194.8752,194.4279,194.6863,14748.0
2025-04-09 12:45:00,195.9,196.6,195.8,196.59,15711.0,194.7261,195.4219,194.6267,195.4119,15711.0
2025-04-09 12:50:00,196.61,196.9,196.1,196.61,7626.0,195.4318,195.7201,194.9249,195.4318,7626.0
2025-04-09 12:55:00,196.68,196.97,196.55,196.59,2609.0,195.5014,195.7897,195.3722,195.4119,2609.0
2025-04-09 13:00:00,196.72,198.08,196.72,198.08,7821.0,195.5412,196.893,195.5412,196.893,7821.0
2025-04-09 13:05:00,197.91,197.91,196.71,196.71,7144.0,196.724,196.724,195.5312,195.5312,7144.0
2025-04-09 13:10:00,196.34,196.58,196.22,196.43,6229.0,195.1634,195.402,195.0441,195.2529,6229.0
2025-04-09 13:15:00,196.38,200.4,195.63,199.92,26347.0,195.2032,199.1991,194.4577,198.722,26347.0
2025-04-09 13:20:00,199.92,204.0,199.54,203.97,39270.0,198.722,202.7775,198.3443,202.7477,39270.0
2025-04-09 13:25:00,204.02,205.63,203.18,203.22,23025.0,202.7974,204.3978,201.9624,202.0022,23025.0
2025-04-09 13:30:00,203.25,205.6,203.02,204.88,20049.0,202.032,204.3679,201.8034,203.6523,20049.0
2025-04-09 13:35:00,205.21,206.71,204.08,204.09,10715.0,203.9803,205.4713,202.857,202.867,10715.0
2025-04-09 13:40:00,204.08,204.45,202.97,203.31,8643.0,202.857,203.2248,201.7537,202.0917,8643.0
2025-04-09 13:45:00,203.44,205.31,203.36,204.67,9843.0,202.2209,204.0797,202.1414,203.4435,9843.0
2025-04-09 13:50:00,204.61,205.64,203.73,204.68,26410.0,203.3839,204.4077,202.5091,203.4535,26410.0
2025-04-09 13:55:00,204.37,205.87,204.07,205.64,5563.0,203.1453,204.6363,202.8471,204.4077,5563.0
2025-04-09 14:00:00,206.04,207.13,205.71,207.0,71407.0,204.8053,205.8888,204.4773,205.7596,71407.0
2025-04-09 14:05:00,206.98,207.47,204.67,205.97,16027.0,205.7397,206.2267,203.4435,204.7357,16027.0
2025-04-09 14:10:00,205.52,206.39,205.46,205.63,11964.0,204.2884,205.1532,204.2288,204.3978,11964.0
2025-04-09 14:15:00,205.54,206.78,205.18,205.71,16121.0,204.3083,205.5409,203.9505,204.4773,16121.0
2025-04-09 14:20:00,205.99,206.0,204.74,205.94,16559.0,204.7556,204.7655,203.5131,204.7059,16559.0
2025-04-09 14:25:00,205.94,206.77,205.53,205.97,21813.0,204.7059,205.5309,204.2984,204.7357,21813.0
2025-04-09 14:30:00,205.79,206.02,204.04,205.07,23971.0,204.5568,204.7854,202.8173,203.8411,23971.0
2025-04-09 14:35:00,205.24,205.48,204.76,204.76,9132.0,204.0101,204.2487,203.533,203.533,9132.0
2025-04-09 14:40:00,204.93,205.02,203.33,203.33,17569.0,203.702,203.7914,202.1115,202.1115,17569.0
2025-04-09 14:45:00,203.54,204.55,203.51,204.46,13969.0,202.3203,203.3242,202.2905,203.2348,13969.0
2025-04-09 14:50:00,204.46,205.58,204.32,204.78,14670.0,203.2348,204.3481,203.0956,203.5529,14670.0
2025-04-09 14:55:00,204.58,205.35,204.15,204.24,9975.0,203.3541,204.1194,202.9266,203.0161,9975.0
2025-04-09 15:00:00,204.18,206.13,203.83,205.92,10956.0,202.9564,204.8948,202.6085,204.686,10956.0
2025-04-09 15:05:00,206.33,206.54,205.71,205.85,17368.0,205.0936,205.3023,204.4773,204.6164,17368.0
2025-04-09 15:10:00,206.17,206.74,206.04,206.38,19940.0,204.9345,205.5011,204.8053,205.1433,19940.0
2025-04-09 15:15:00,206.37,206.75,205.86,206.65,12280.0,205.1333,205.511,204.6264,205.4116,12280.0
2025-04-09 15:20:00,206.66,207.59,206.65,207.58,12967.0,205.4216,206.346,205.4116,206.3361,12967.0
2025-04-09 15:25:00,207.79,208.84,207.37,208.4,36228.0,206.5448,207.5885,206.1273,207.1512,36228.0
2025-04-09 15:30:00,208.4,209.18,207.93,208.68,20526.0,207.1512,207.9265,206.684,207.4295,20526.0
2025-04-09 15:35:00,208.56,208.79,207.66,208.1,11655.0,207.3102,207.5388,206.4156,206.853,11655.0
2025-04-09 15:40:00,207.92,208.29,207.71,208.02,20527.0,206.674,207.0418,206.4653,206.7734,20527.0
2025-04-09 15:45:00,208.19,208.61,207.94,208.57,24660.0,206.9424,207.3599,206.6939,207.3201,24660.0
2025-04-09 15:50:00,208.64,209.95,208.5,209.08,43625.0,207.3897,208.6919,207.2506,207.8271,43625.0
2025-04-09 15:55:00,209.08,209.74,208.54,209.23,131897.0,207.8271,208.4831,207.2903,207.9762,131897.0
2025-04-10 09:30:00,206.44,207.26,205.6,206.34,48795.0,205.2029,206.018,204.3679,205.1035,48795.0
2025-04-10 09:35:00,205.61,205.98,203.74,204.11,1694.0,204.3779,204.7457,202.5191,202.8869,1694.0
2025-04-10 09:40:00,203.74,203.76,202.15,202.47,9592.0,202.5191,202.539,200.9386,201.2567,9592.0
2025-04-10 09:45:00,202.47,204.02,202.46,203.01,15675.0,201.2567,202.7974,201.2468,201.7935,15675.0
2025-04-10 09:50:00,203.05,203.42,202.37,202.46,13910.0,201.8332,202.201,201.1573,201.2468,13910.0
2025-04-10 09:55:00,202.58,202.71,202.12,202.4,18731.0,201.366,201.4953,200.9088,201.1871,18731.0
2025-04-10 10:00:00,202.52,202.61,201.63,201.84,42391.0,201.3064,201.3959,200.4217,200.6305,42391.0
2025-04-10 10:05:00,201.8,202.16,201.17,201.89,12088.0,200.5907,200.9486,199.9645,200.6802,12088.0
2025-04-10 10:10:00,201.43,201.85,201.23,201.74,10347.0,200.2229,200.6404,200.0241,200.5311,10347.0
2025-04-10 10:15:00,201.88,202.12,201.5,201.68,4553.0,200.6702,200.9088,200.2925,200.4714,4553.0
2025-04-10 10:20:00,201.53,202.27,201.38,202.0,24473.0,200.3223,201.0579,200.1732,200.7895,24473.0
2025-04-10 10:25:00,202.22,202.67,201.42,201.53,19263.0,201.0082,201.4555,200.213,200.3223,19263.0
2025-04-10 10:30:00,201.46,201.96,201.45,201.64,12731.0,200.2527,200.7498,200.2428,200.4317,12731.0
2025-04-10 10:35:00,201.56,202.16,201.39,201.43,9168.0,200.3521,200.9486,200.1832,200.2229,9168.0
2025-04-10 10:40:00,201.43,201.7,201.12,201.36,14026.0,200.2229,200.4913,199.9148,200.1533,14026.0
2025-04-10 10:45:00,201.35,201.35,200.58,200.61,7565.0,200.1434,200.1434,199.378,199.4078,7565.0
2025-04-10 10:50:00,200.61,200.91,200.36,200.47,11710.0,199.4078,199.706,199.1593,199.2687,11710.0
2025-04-10 10:55:00,200.47,200.59,199.8,199.81,9685.0,199.2687,199.388,198.6027,198.6126,9685.0
2025-04-10 11:00:00,199.78,201.01,199.77,201.01,28770.0,198.5828,199.8054,198.5729,199.8054,28770.0
2025-04-10 11:05:00,200.68,200.86,200.28,200.44,2171.0,199.4774,199.6563,199.0798,199.2389,2171.0
2025-04-10 11:10:00,200.43,200.6,200.02,200.21,7374.0,199.2289,199.3979,198.8214,199.0102,7374.0
2025-04-10 11:15:00,200.15,200.38,199.39,199.4,7139.0,198.9506,199.1792,198.1952,198.2051,7139.0
2025-04-10 11:20:00,199.17,199.38,198.81,199.17,9626.0,197.9765,198.1852,197.6186,197.9765,9626.0
2025-04-10 11:25:00,199.19,199.32,198.97,199.18,4050.0,197.9964,198.1256,197.7777,197.9864,4050.0
2025-04-10 11:30:00,199.0,199.18,198.47,198.47,9871.0,197.8075,197.9864,197.2807,197.2807,9871.0
2025-04-10 11:35:00,198.61,198.86,197.99,198.16,16172.0,197.4198,197.6683,196.8035,196.9725,16172.0
2025-04-10 11:40:00,198.05,198.3,197.66,197.71,7342.0,196.8632,197.1117,196.4755,196.5252,7342.0
2025-04-10 11:45:00,197.68,198.12,197.67,197.94,7296.0,196.4954,196.9328,196.4855,196.7538,7296.0
2025-04-10 11:50:00,197.94,198.14,197.51,198.09,6979.0,196.7538,196.9526,196.3264,196.9029,6979.0
2025-04-10 11:55:00,198.09,198.19,196.4,197.04,27495.0,196.9029,197.0023,195.2231,195.8592,27495.0
2025-04-10 12:00:00,197.07,197.24,196.02,196.18,11209.0,195.8891,196.058,194.8453,195.0044,11209.0
2025-04-10 12:05:00,196.16,196.95,195.93,196.81,12528.0,194.9845,195.7698,194.7559,195.6306,12528.0
2025-04-10 12:10:00,196.81,196.88,196.01,196.14,10597.0,195.6306,195.7002,194.8354,194.9646,10597.0
2025-04-10 12:15:00,196.14,196.32,195.37,195.37,31555.0,194.9646,195.1436,194.1992,194.1992,31555.0
2025-04-10 12:20:00,195.37,195.39,194.42,194.84,22085.0,194.1992,194.2191,193.2549,193.6724,22085.0
2025-04-10 12:25:00,194.84,195.37,194.14,194.89,44267.0,193.6724,194.1992,192.9766,193.7221,44267.0
2025-04-10 12:30:00,194.81,197.0,194.81,197.0,20746.0,193.6426,195.8195,193.6426,195.8195,20746.0
2025-04-10 12:35:00,196.91,197.53,196.63,197.25,15354.0,195.73,196.3463,195.4517,196.068,15354.0
2025-04-10 12:40:00,196.82,197.22,196.67,197.04,51038.0,195.6406,196.0382,195.4915,195.8592,51038.0
2025-04-10 12:45:00,197.03,197.85,196.5,197.85,16489.0,195.8493,196.6644,195.3225,196.6644,16489.0
2025-04-10 12:50:00,197.83,198.04,197.23,197.45,8825.0,196.6445,196.8532,196.0481,196.2668,8825.0
2025-04-10 12:55:00,197.5,198.0,197.34,197.86,20651.0,196.3165,196.8135,196.1574,196.6743,20651.0
2025-04-10 13:00:00,197.89,199.9,197.66,198.07,19618.0,196.7041,198.7021,196.4755,196.8831,19618.0
2025-04-10 13:05:00,198.16,198.22,197.25,197.4,13436.0,196.9725,197.0322,196.068,196.2171,13436.0
2025-04-10 13:10:00,197.4,197.4,196.16,196.22,7094.0,196.2171,196.2171,194.9845,195.0441,7094.0
2025-04-10 13:15:00,196.06,196.51,196.0,196.48,3936.0,194.8851,195.3324,194.8255,195.3026,3936.0
2025-04-10 13:20:00,196.51,196.8,195.97,196.13,12088.0,195.3324,195.6207,194.7956,194.9547,12088.0
2025-04-10 13:25:00,196.34,197.39,196.34,197.09,19205.0,195.1634,196.2071,195.1634,195.9089,19205.0
2025-04-10 13:30:00,196.93,197.52,196.68,196.68,12678.0,195.7499,196.3364,195.5014,195.5014,12678.0
2025-04-10 13:35:00,196.8,197.51,196.8,197.15,14668.0,195.6207,196.3264,195.6207,195.9686,14668.0
2025-04-10 13:40:00,197.15,198.33,196.99,198.23,32223.0,195.9686,197.1415,195.8095,197.0421,32223.0
2025-04-10 13:45:00,198.45,198.9,198.31,198.4,14074.0,197.2608,197.7081,197.1216,197.2111,14074.0
2025-04-10 13:50:00,198.38,198.65,197.61,198.5,11869.0,197.1912,197.4596,196.4258,197.3105,11869.0
2025-04-10 13:55:00,198.82,199.16,198.52,198.68,4673.0,197.6286,197.9665,197.3304,197.4894,4673.0
2025-04-10 14:00:00,198.68,199.98,198.67,199.98,10361.0,197.4894,198.7816,197.4795,198.7816,10361.0
2025-04-10 14:05:00,199.75,199.94,198.08,198.18,16061.0,198.553,198.7419,196.893,196.9924,16061.0
2025-04-10 14:10:00,198.17,198.4,197.0,197.02,19870.0,196.9825,197.2111,195.8195,195.8394,19870.0
2025-04-10 14:15:00,197.13,198.7,197.01,198.7,13877.0,195.9487,197.5093,195.8294,197.5093,13877.0
2025-04-10 14:20:00,198.64,199.9,198.64,199.61,5127.0,197.4496,198.7021,197.4496,198.4138,5127.0
2025-04-10 14:25:00,199.5,200.25,199.39,200.02,8526.0,198.3045,199.05,198.1952,198.8214,8526.0
2025-04-10 14:30:00,199.97,200.47,199.46,199.46,9742.0,198.7717,199.2687,198.2647,198.2647,9742.0
2025-04-10 14:35:00,199.39,199.74,199.14,199.45,7989.0,198.1952,198.5431,197.9467,198.2548,7989.0
2025-04-10 14:40:00,199.66,200.47,199.55,200.31,6350.0,198.4635,199.2687,198.3542,199.1096,6350.0
2025-04-10 14:45:00,200.48,200.48,199.12,199.36,8833.0,199.2786,199.2786,197.9268,198.1653,8833.0
2025-04-10 14:50:00,199.54,199.89,198.58,198.58,8718.0,198.3443,198.6922,197.39,197.39,8718.0
2025-04-10 14:55:00,198.63,199.47,198.5,199.27,6960.0,197.4397,198.2747,197.3105,198.0759,6960.0
2025-04-10 15:00:00,199.11,200.41,198.81,200.04,10264.0,197.9168,199.209,197.6186,198.8413,10264.0
2025-04-10 15:05:00,200.29,200.29,199.22,199.24,9179.0,199.0898,199.0898,198.0262,198.0461,9179.0
2025-04-10 15:10:00,199.2,199.97,199.1,199.97,24175.0,198.0063,198.7717,197.9069,198.7717,24175.0
2025-04-10 15:15:00,199.68,200.63,199.68,200.52,10806.0,198.4834,199.4277,198.4834,199.3184,10806.0
2025-04-10 15:20:00,200.67,201.27,199.79,200.16,27095.0,199.4675,200.0639,198.5928,198.9605,27095.0
2025-04-10 15:25:00,200.03,200.53,199.2,199.44,59106.0,198.8313,199.3283,198.0063,198.2449,59106.0
2025-04-10 15:30:00,199.3,200.81,199.3,199.76,38728.0,198.1057,199.6066,198.1057,198.5629,38728.0
2025-04-10 15:35:00,199.7,199.82,198.74,199.0,60549.0,198.5033,198.6226,197.549,197.8075,60549.0
2025-04-10 15:40:00,199.0,199.33,197.82,197.95,51939.0,197.8075,198.1355,196.6346,196.7638,51939.0
2025-04-10 15:45:00,198.14,198.92,197.94,198.7,33079.0,196.9526,197.728,196.7538,197.5093,33079.0
2025-04-10 15:50:00,198.59,199.64,198.5,199.27,57965.0,197.3999,198.4437,197.3105,198.0759,57965.0
2025-04-10 15:55:00,199.11,199.51,198.55,199.13,186864.0,197.9168,198.3144,197.3602,197.9367,186864.0
2025-04-11 09:30:00,199.59,199.59,197.41,197.77,19107.0,198.394,198.394,196.227,196.5849,19107.0
2025-04-11 09:35:00,197.78,199.03,197.01,198.58,5131.0,196.5948,197.8373,195.8294,197.39,5131.0
2025-04-11 09:40:00,198.56,198.57,197.37,198.12,7128.0,197.3701,197.3801,196.1873,196.9328,7128.0
2025-04-11 09:45:00,198.18,199.25,197.86,199.16,14698.0,196.9924,198.056,196.6743,197.9665,14698.0
2025-04-11 09:50:00,198.91,199.3,198.73,199.06,24689.0,197.718,198.1057,197.5391,197.8671,24689.0
2025-04-11 09:55:00,199.06,199.29,198.49,198.55,20362.0,197.8671,198.0958,197.3005,197.3602,20362.0
2025-04-11 10:00:00,198.38,199.15,198.17,198.75,23199.0,197.1912,197.9566,196.9825,197.559,23199.0
2025-04-11 10:05:00,198.99,199.71,198.89,199.4,2427.0,197.7976,198.5132,197.6981,198.2051,2427.0
2025-04-11 10:10:00,199.4,199.58,198.74,199.58,4908.0,198.2051,198.384,197.549,198.384,4908.0
2025-04-11 10:15:00,199.52,199.52,199.04,199.09,6130.0,198.3244,198.3244,197.8473,197.897,6130.0
2025-04-11 10:20:00,199.02,199.11,198.17,198.22,7326.0,197.8274,197.9168,196.9825,197.0322,7326.0
2025-04-11 10:25:00,198.28,198.73,198.13,198.21,4970.0,197.0918,197.5391,196.9427,197.0222,4970.0
2025-04-11 10:30:00,198.33,199.39,198.28,198.87,8148.0,197.1415,198.1952,197.0918,197.6783,8148.0
2025-04-11 10:35:00,199.28,199.28,198.52,198.75,33145.0,198.0858,198.0858,197.3304,197.559,33145.0
2025-04-11 10:40:00,198.51,198.79,198.43,198.69,5304.0,197.3204,197.5987,197.2409,197.4993,5304.0
2025-04-11 10:45:00,198.87,199.21,198.68,198.68,3780.0,197.6783,198.0162,197.4894,197.4894,3780.0
2025-04-11 10:50:00,198.81,198.81,197.82,197.83,5863.0,197.6186,197.6186,196.6346,196.6445,5863.0
2025-04-11 10:55:00,198.1,198.53,197.88,197.88,11125.0,196.9129,197.3403,196.6942,196.6942,11125.0
2025-04-11 11:00:00,197.8,198.73,197.48,197.48,5561.0,196.6147,197.5391,196.2966,196.2966,5561.0
2025-04-11 11:05:00,197.4,197.5,197.11,197.46,7406.0,196.2171,196.3165,195.9288,196.2767,7406.0
2025-04-11 11:10:00,197.46,198.01,197.41,197.48,13937.0,196.2767,196.8234,196.227,196.2966,13937.0
2025-04-11 11:15:00,197.31,197.58,196.98,197.28,5039.0,196.1276,196.396,195.7996,196.0978,5039.0
2025-04-11 11:20:00,197.39,197.39,196.75,196.75,4888.0,196.2071,196.2071,195.571,195.571,4888.0
2025-04-11 11:25:00,196.97,197.0,196.57,196.7,7956.0,195.7897,195.8195,195.3921,195.5213,7956.0
2025-04-11 11:30:00,196.71,197.09,196.58,196.94,8265.0,195.5312,195.9089,195.402,195.7598,8265.0
2025-04-11 11:35:00,196.95,197.52,196.75,197.45,6421.0,195.7698,196.3364,195.571,196.2668,6421.0
2025-04-11 11:40:00,197.39,197.52,197.01,197.52,1714.0,196.2071,196.3364,195.8294,196.3364,1714.0
2025-04-11 11:45:00,197.48,197.94,197.36,197.72,6026.0,196.2966,196.7538,196.1773,196.5352,6026.0
2025-04-11 11:50:00,197.83,198.03,197.66,198.01,2846.0,196.6445,196.8433,196.4755,196.8234,2846.0
2025-04-11 11:55:00,198.0,198.59,198.0,198.59,4093.0,196.8135,197.3999,196.8135,197.3999,4093.0
2025-04-11 12:00:00,198.5,198.61,198.21,198.4,3115.0,197.3105,197.4198,197.0222,197.2111,3115.0
2025-04-11 12:05:00,198.43,198.7,198.4,198.46,3702.0,197.2409,197.5093,197.2111,197.2707,3702.0
2025-04-11 12:10:00,198.53,199.02,198.52,198.9,5150.0,197.3403,197.8274,197.3304,197.7081,5150.0
2025-04-11 12:15:00,198.99,199.24,198.66,199.24,3534.0,197.7976,198.0461,197.4695,198.0461,3534.0
2025-04-11 12:20:00,199.19,199.33,199.05,199.05,3087.0,197.9964,198.1355,197.8572,197.8572,3087.0
2025-04-11 12:25:00,199.03,199.39,198.88,199.25,3648.0,197.8373,198.1952,197.6882,198.056,3648.0
2025-04-11 12:30:00,199.4,200.21,199.36,199.87,3993.0,198.2051,199.0102,198.1653,198.6723,3993.0
2025-04-11 12:35:00,199.96,200.62,199.91,200.47,4411.0,198.7617,199.4178,198.712,199.2687,4411.0
2025-04-11 12:40:00,200.46,201.12,200.34,201.01,7781.0,199.2587,199.9148,199.1395,199.8054,7781.0
2025-04-11 12:45:00,201.01,201.03,200.18,200.97,20790.0,199.8054,199.8253,198.9804,199.7657,20790.0
2025-04-11 12:50:00,201.08,201.34,200.87,200.97,4366.0,199.875,200.1335,199.6663,199.7657,4366.0
2025-04-11 12:55:00,201.09,201.63,201.08,201.42,7344.0,199.885,200.4217,199.875,200.213,7344.0
2025-04-11 13:00:00,201.42,201.76,201.08,201.76,15112.0,200.213,200.551,199.875,200.551,15112.0
2025-04-11 13:05:00,201.69,202.19,201.51,201.65,7747.0,200.4814,200.9784,200.3024,200.4416,7747.0
2025-04-11 13:10:00,201.58,201.8,201.29,201.39,6869.0,200.372,200.5907,200.0838,200.1832,6869.0
2025-04-11 13:15:00,201.39,201.61,200.99,201.01,21006.0,200.1832,200.4019,199.7856,199.8054,21006.0
2025-04-11 13:20:00,201.08,201.62,201.04,201.27,14366.0,199.875,200.4118,199.8353,200.0639,14366.0
2025-04-11 13:25:00,201.28,201.37,200.38,200.46,13544.0,200.0738,200.1633,199.1792,199.2587,13544.0
2025-04-11 13:30:00,200.48,200.74,200.27,200.47,4679.0,199.2786,199.5371,199.0699,199.2687,4679.0
2025-04-11 13:35:00,200.47,201.8,200.46,201.8,9349.0,199.2687,200.5907,199.2587,200.5907,9349.0
2025-04-11 13:40:00,201.8,203.22,201.8,203.03,3552.0,200.5907,202.0022,200.5907,201.8133,3552.0
2025-04-11 13:45:00,202.85,203.0,202.4,202.45,4675.0,201.6344,201.7835,201.1871,201.2368,4675.0
2025-04-11 13:50:00,202.33,202.77,202.33,202.62,4938.0,201.1175,201.5549,201.1175,201.4058,4938.0
2025-04-11 13:55:00,202.54,202.67,202.0,202.0,2619.0,201.3263,201.4555,200.7895,200.7895,2619.0
2025-04-11 14:00:00,202.11,202.47,202.07,202.47,7628.0,200.8989,201.2567,200.8591,201.2567,7628.0
2025-04-11 14:05:00,202.39,202.44,201.86,202.05,1829.0,201.1772,201.2269,200.6504,200.8392,1829.0
2025-04-11 14:10:00,201.93,202.26,201.85,202.03,3095.0,200.7199,201.048,200.6404,200.8193,3095.0
2025-04-11 14:15:00,202.14,202.17,201.44,201.62,3720.0,200.9287,200.9585,200.2329,200.4118,3720.0
2025-04-11 14:20:00,201.72,201.86,201.32,201.86,7852.0,200.5112,200.6504,200.1136,200.6504,7852.0
2025-04-11 14:25:00,201.83,201.86,201.38,201.79,6822.0,200.6205,200.6504,200.1732,200.5808,6822.0
2025-04-11 14:30:00,201.88,201.95,201.63,201.74,3629.0,200.6702,200.7398,200.4217,200.5311,3629.0
2025-04-11 14:35:00,201.59,201.96,201.56,201.8,3835.0,200.382,200.7498,200.3521,200.5907,3835.0
2025-04-11 14:40:00,201.92,202.1,201.81,201.95,4366.0,200.71,200.8889,200.6007,200.7398,4366.0
2025-04-11 14:45:00,202.11,202.31,202.0,202.27,4756.0,200.8989,201.0977,200.7895,201.0579,4756.0
2025-04-11 14:50:00,202.27,202.51,201.88,202.31,13382.0,201.0579,201.2965,200.6702,201.0977,13382.0
2025-04-11 14:55:00,202.32,202.45,201.63,201.8,9379.0,201.1076,201.2368,200.4217,200.5907,9379.0
2025-04-11 15:00:00,201.73,202.44,201.73,202.31,3812.0,200.5211,201.2269,200.5211,201.0977,3812.0
2025-04-11 15:05:00,202.38,202.97,202.17,202.97,8522.0,201.1672,201.7537,200.9585,201.7537,8522.0
2025-04-11 15:10:00,203.04,203.36,202.85,202.85,8276.0,201.8233,202.1414,201.6344,201.6344,8276.0
2025-04-11 15:15:00,202.85,202.85,202.14,202.76,13093.0,201.6344,201.6344,200.9287,201.545,13093.0
2025-04-11 15:20:00,202.7,202.83,202.48,202.63,10401.0,201.4853,201.6145,201.2666,201.4157,10401.0
2025-04-11 15:25:00,202.58,202.97,202.37,202.46,10558.0,201.366,201.7537,201.1573,201.2468,10558.0
2025-04-11 15:30:00,202.43,202.57,201.99,202.49,23426.0,201.2169,201.3561,200.7796,201.2766,23426.0
2025-04-11 15:35:00,202.4,202.41,201.77,202.13,15088.0,201.1871,201.1971,200.5609,200.9187,15088.0
2025-04-11 15:40:00,202.16,202.36,201.56,202.03,19962.0,200.9486,201.1474,200.3521,200.8193,19962.0
2025-04-11 15:45:00,202.03,202.03,201.39,201.45,18913.0,200.8193,200.8193,200.1832,200.2428,18913.0
2025-04-11 15:50:00,201.51,202.02,201.38,201.61,31307.0,200.3024,200.8094,200.1732,200.4019,31307.0
2025-04-11 15:55:00,201.65,201.79,201.35,201.7,115177.0,200.4416,200.5808,200.1434,200.4913,115177.0
2025-04-14 09:30:00,204.62,204.77,202.67,203.11,24562.0,203.3938,203.5429,201.4555,201.8929,24562.0
2025-04-14 09:35:00,203.12,203.87,202.64,202.65,7109.0,201.9028,202.6483,201.4257,201.4356,7109.0
2025-04-14 09:40:00,202.65,204.0,202.39,203.98,9741.0,201.4356,202.7775,201.1772,202.7576,9741.0
2025-04-14 09:45:00,204.11,204.11,202.91,203.9,5350.0,202.8869,202.8869,201.6941,202.6781,5350.0
2025-04-14 09:50:00,203.89,203.89,203.13,203.46,8789.0,202.6682,202.6682,201.9127,202.2408,8789.0
2025-04-14 09:55:00,203.25,203.28,202.95,203.19,5114.0,202.032,202.0618,201.7338,201.9724,5114.0
2025-04-14 10:00:00,203.39,203.88,203.07,203.68,15377.0,202.1712,202.6582,201.8531,202.4594,15377.0
2025-04-14 10:05:00,203.6,203.84,203.34,203.34,3415.0,202.3799,202.6185,202.1215,202.1215,3415.0
2025-04-14 10:10:00,203.43,204.0,203.34,204.0,6037.0,202.2109,202.7775,202.1215,202.7775,6037.0
2025-04-14 10:15:00,203.9,204.02,203.22,203.34,4792.0,202.6781,202.7974,202.0022,202.1215,4792.0
2025-04-14 10:20:00,203.45,203.83,203.45,203.64,7801.0,202.2308,202.6085,202.2308,202.4197,7801.0
2025-04-14 10:25:00,203.85,204.35,203.68,204.31,3524.0,202.6284,203.1254,202.4594,203.0857,3524.0
2025-04-14 10:30:00,204.23,204.56,204.18,204.36,2959.0,203.0061,203.3342,202.9564,203.1354,2959.0
2025-04-14 10:35:00,204.33,204.48,204.07,204.19,5516.0,203.1056,203.2547,202.8471,202.9664,5516.0
2025-04-14 10:40:00,204.04,204.18,203.97,204.08,7496.0,202.8173,202.9564,202.7477,202.857,7496.0
2025-04-14 10:45:00,204.15,205.25,204.13,204.97,44365.0,202.9266,204.02,202.9067,203.7417,44365.0
2025-04-14 10:50:00,204.97,205.04,204.81,204.98,8650.0,203.7417,203.8113,203.5827,203.7517,8650.0
2025-04-14 10:55:00,204.93,205.21,204.64,204.9,3949.0,203.702,203.9803,203.4137,203.6721,3949.0
2025-04-14 11:00:00,204.96,205.15,204.71,204.89,3036.0,203.7318,203.9206,203.4833,203.6622,3036.0
2025-04-14 11:05:00,204.96,205.13,204.78,204.94,9400.0,203.7318,203.9008,203.5529,203.7119,9400.0
2025-04-14 11:10:00,204.94,205.07,204.65,204.77,7403.0,203.7119,203.8411,203.4236,203.5429,7403.0
2025-04-14 11:15:00,204.77,205.08,204.67,204.88,10115.0,203.5429,203.8511,203.4435,203.6523,10115.0
2025-04-14 11:20:00,204.88,205.05,204.68,204.71,12110.0,203.6523,203.8212,203.4535,203.4833,12110.0
2025-04-14 11:25:00,204.65,204.87,204.18,204.38,12523.0,203.4236,203.6423,202.9564,203.1553,12523.0
2025-04-14 11:30:00,204.36,205.11,204.35,205.11,4927.0,203.1354,203.8809,203.1254,203.8809,4927.0
2025-04-14 11:35:00,205.06,205.11,204.59,204.64,3305.0,203.8312,203.8809,203.364,203.4137,3305.0
2025-04-14 11:40:00,204.56,204.75,204.32,204.63,5712.0,203.3342,203.523,203.0956,203.4038,5712.0
2025-04-14 11:45:00,204.64,204.75,204.14,204.14,4336.0,203.4137,203.523,202.9167,202.9167,4336.0
2025-04-14 11:50:00,204.29,204.29,203.73,203.77,7116.0,203.0658,203.0658,202.5091,202.5489,7116.0
2025-04-14 11:55:00,203.97,204.17,203.79,203.81,5667.0,202.7477,202.9465,202.5688,202.5887,5667.0
2025-04-14 12:00:00,203.87,204.01,203.58,203.74,6908.0,202.6483,202.7875,202.36,202.5191,6908.0
2025-04-14 12:05:00,203.71,203.9,203.49,203.71,8358.0,202.4893,202.6781,202.2706,202.4893,8358.0
2025-04-14 12:10:00,203.56,203.74,203.26,203.72,6443.0,202.3402,202.5191,202.042,202.4992,6443.0
2025-04-14 12:15:00,203.59,204.31,203.59,204.31,6001.0,202.37,203.0857,202.37,203.0857,6001.0
2025-04-14 12:20:00,204.19,204.32,203.69,203.93,6623.0,202.9664,203.0956,202.4694,202.7079,6623.0
2025-04-14 12:25:00,203.7,203.75,203.35,203.59,6947.0,202.4793,202.529,202.1314,202.37,6947.0
2025-04-14 12:30:00,203.59,203.72,203.24,203.71,6439.0,202.37,202.4992,202.0221,202.4893,6439.0
2025-04-14 12:35:00,203.69,203.69,203.4,203.43,4117.0,202.4694,202.4694,202.1811,202.2109,4117.0
2025-04-14 12:40:00,203.41,203.45,203.23,203.23,2424.0,202.1911,202.2308,202.0121,202.0121,2424.0
2025-04-14 12:45:00,203.41,203.44,203.25,203.25,2636.0,202.1911,202.2209,202.032,202.032,2636.0
2025-04-14 12:50:00,203.23,203.32,202.91,203.32,8707.0,202.0121,202.1016,201.6941,202.1016,8707.0
2025-04-14 12:55:00,203.32,203.37,202.9,203.01,2851.0,202.1016,202.1513,201.6841,201.7935,2851.0
2025-04-14 13:00:00,203.0,204.26,202.91,202.92,16801.0,201.7835,203.036,201.6941,201.704,16801.0
2025-04-14 13:05:00,202.95,203.08,202.42,202.84,3994.0,201.7338,201.863,201.207,201.6245,3994.0
2025-04-14 13:10:00,202.98,203.1,202.92,202.92,1971.0,201.7636,201.8829,201.704,201.704,1971.0
2025-04-14 13:15:00,202.99,203.23,202.71,203.18,2993.0,201.7736,202.0121,201.4953,201.9624,2993.0
2025-04-14 13:20:00,203.09,203.45,203.09,203.43,2169.0,201.873,202.2308,201.873,202.2109,2169.0
2025-04-14 13:25:00,203.25,203.54,203.24,203.49,7002.0,202.032,202.3203,202.0221,202.2706,7002.0
2025-04-14 13:30:00,203.49,203.69,203.17,203.3,21093.0,202.2706,202.4694,201.9525,202.0817,21093.0
2025-04-14 13:35:00,203.25,203.58,203.19,203.31,6985.0,202.032,202.36,201.9724,202.0917,6985.0
2025-04-14 13:40:00,203.2,203.56,203.2,203.31,2195.0,201.9823,202.3402,201.9823,202.0917,2195.0
2025-04-14 13:45:00,203.19,203.83,203.18,203.78,4971.0,201.9724,202.6085,201.9624,202.5588,4971.0
2025-04-14 13:50:00,203.74,204.43,203.73,204.28,6421.0,202.5191,203.205,202.5091,203.0559,6421.0
2025-04-14 13:55:00,204.31,204.4,204.1,204.31,1450.0,203.0857,203.1751,202.8769,203.0857,1450.0
2025-04-14 14:00:00,204.31,204.67,204.17,204.67,3019.0,203.0857,203.4435,202.9465,203.4435,3019.0
2025-04-14 14:05:00,204.59,204.79,204.4,204.6,5003.0,203.364,203.5628,203.1751,203.3739,5003.0
2025-04-14 14:10:00,204.51,204.61,204.27,204.49,2657.0,203.2845,203.3839,203.0459,203.2646,2657.0
2025-04-14 14:15:00,204.5,205.07,204.49,205.06,9491.0,203.2745,203.8411,203.2646,203.8312,9491.0
2025-04-14 14:20:00,205.07,205.31,204.99,205.18,5131.0,203.8411,204.0797,203.7616,203.9505,5131.0
2025-04-14 14:25:00,205.2,205.29,205.07,205.27,4743.0,203.9703,204.0598,203.8411,204.0399,4743.0
2025-04-14 14:30:00,205.28,205.43,205.2,205.32,6674.0,204.0499,204.199,203.9703,204.0896,6674.0
2025-04-14 14:35:00,205.32,205.5,205.3,205.5,2100.0,204.0896,204.2685,204.0697,204.2685,2100.0
2025-04-14 14:40:00,205.5,205.81,205.4,205.81,7456.0,204.2685,204.5767,204.1691,204.5767,7456.0
2025-04-14 14:45:00,205.72,205.89,205.39,205.39,22608.0,204.4872,204.6562,204.1592,204.1592,22608.0
2025-04-14 14:50:00,205.38,205.5,205.23,205.49,6030.0,204.1493,204.2685,204.0002,204.2586,6030.0
2025-04-14 14:55:00,205.39,205.64,205.32,205.46,5139.0,204.1592,204.4077,204.0896,204.2288,5139.0
2025-04-14 15:00:00,205.55,205.75,205.46,205.69,8083.0,204.3182,204.517,204.2288,204.4574,8083.0
2025-04-14 15:05:00,205.56,205.71,205.55,205.56,8365.0,204.3282,204.4773,204.3182,204.3282,8365.0
2025-04-14 15:10:00,205.63,205.9,205.49,205.79,5418.0,204.3978,204.6661,204.2586,204.5568,5418.0
2025-04-14 15:15:00,205.68,205.96,205.65,205.69,7056.0,204.4475,204.7258,204.4176,204.4574,7056.0
2025-04-14 15:20:00,205.64,206.03,205.59,205.89,29796.0,204.4077,204.7954,204.358,204.6562,29796.0
2025-04-14 15:25:00,205.88,206.25,205.69,205.86,18586.0,204.6463,205.014,204.4574,204.6264,18586.0
2025-04-14 15:30:00,205.83,206.34,205.78,206.09,17664.0,204.5966,205.1035,204.5469,204.855,17664.0
2025-04-14 15:35:00,206.05,206.05,205.69,205.99,20261.0,204.8152,204.8152,204.4574,204.7556,20261.0
2025-04-14 15:40:00,205.91,206.33,205.86,206.16,17628.0,204.6761,205.0936,204.6264,204.9246,17628.0
2025-04-14 15:45:00,206.16,206.32,205.83,206.0,26022.0,204.9246,205.0836,204.5966,204.7655,26022.0
2025-04-14 15:50:00,205.89,206.03,205.52,205.69,37253.0,204.6562,204.7954,204.2884,204.4574,37253.0
2025-04-14 15:55:00,205.62,205.9,205.54,205.71,118349.0,204.3878,204.6661,204.3083,204.4773,118349.0
2025-04-15 09:30:00,206.4,206.78,203.88,204.85,21516.0,205.1631,205.5409,202.6582,203.6224,21516.0
2025-04-15 09:35:00,204.99,205.74,204.55,205.71,5753.0,203.7616,204.5071,203.3242,204.4773,5753.0
2025-04-15 09:40:00,205.71,206.22,205.26,205.26,10854.0,204.4773,204.9842,204.03,204.03,10854.0
2025-04-15 09:45:00,205.25,205.9,204.95,205.88,9809.0,204.02,204.6661,203.7218,204.6463,9809.0
2025-04-15 09:50:00,205.99,206.15,205.51,205.52,12084.0,204.7556,204.9146,204.2785,204.2884,12084.0
2025-04-15 09:55:00,205.51,205.79,205.2,205.39,13464.0,204.2785,204.5568,203.9703,204.1592,13464.0
2025-04-15 10:00:00,205.43,205.88,205.26,205.26,7100.0,204.199,204.6463,204.03,204.03,7100.0
2025-04-15 10:05:00,205.28,205.44,204.62,204.63,3218.0,204.0499,204.2089,203.3938,203.4038,3218.0
2025-04-15 10:10:00,204.94,205.37,204.89,205.0,7002.0,203.7119,204.1393,203.6622,203.7715,7002.0
2025-04-15 10:15:00,204.96,205.24,204.54,204.61,6036.0,203.7318,204.0101,203.3143,203.3839,6036.0
2025-04-15 10:20:00,204.52,205.21,204.08,204.38,20079.0,203.2944,203.9803,202.857,203.1553,20079.0
2025-04-15 10:25:00,204.32,204.64,204.02,204.04,8155.0,203.0956,203.4137,202.7974,202.8173,8155.0
2025-04-15 10:30:00,203.89,204.23,203.89,204.08,8154.0,202.6682,203.0061,202.6682,202.857,8154.0
2025-04-15 10:35:00,203.93,203.96,203.42,203.81,6051.0,202.7079,202.7378,202.201,202.5887,6051.0
2025-04-15 10:40:00,203.7,203.72,203.52,203.69,18169.0,202.4793,202.4992,202.3004,202.4694,18169.0
2025-04-15 10:45:00,203.7,203.96,203.26,203.71,19491.0,202.4793,202.7378,202.042,202.4893,19491.0
2025-04-15 10:50:00,203.63,203.76,203.38,203.68,24301.0,202.4097,202.539,202.1612,202.4594,24301.0
2025-04-15 10:55:00,203.91,204.17,203.58,203.58,29077.0,202.6881,202.9465,202.36,202.36,29077.0
2025-04-15 11:00:00,203.59,203.94,203.58,203.76,15922.0,202.37,202.7179,202.36,202.539,15922.0
2025-04-15 11:05:00,203.78,203.78,203.38,203.38,4808.0,202.5588,202.5588,202.1612,202.1612,4808.0
2025-04-15 11:10:00,203.56,203.95,203.32,203.85,4057.0,202.3402,202.7278,202.1016,202.6284,4057.0
2025-04-15 11:15:00,203.88,204.04,203.76,203.82,4547.0,202.6582,202.8173,202.539,202.5986,4547.0
2025-04-15 11:20:00,203.71,203.77,203.58,203.77,2770.0,202.4893,202.5489,202.36,202.5489,2770.0
2025-04-15 11:25:00,203.65,203.65,203.14,203.15,5715.0,202.4296,202.4296,201.9227,201.9326,5715.0
2025-04-15 11:30:00,203.16,203.71,203.16,203.5,7895.0,201.9426,202.4893,201.9426,202.2805,7895.0
2025-04-15 11:35:00,203.63,203.68,203.18,203.19,8387.0,202.4097,202.4594,201.9624,201.9724,8387.0
2025-04-15 11:40:00,203.24,203.24,202.82,202.88,3231.0,202.0221,202.0221,201.6046,201.6642,3231.0
2025-04-15 11:45:00,202.87,202.91,202.6,202.73,4214.0,201.6543,201.6941,201.3859,201.5151,4214.0
2025-04-15 11:50:00,202.83,203.14,202.65,203.11,8196.0,201.6145,201.9227,201.4356,201.8929,8196.0
2025-04-15 11:55:00,203.13,203.13,202.86,203.13,5119.0,201.9127,201.9127,201.6444,201.9127,5119.0
2025-04-15 12:00:00,203.13,203.23,202.94,203.0,5129.0,201.9127,202.0121,201.7239,201.7835,5129.0
2025-04-15 12:05:00,203.03,203.03,202.72,202.83,5608.0,201.8133,201.8133,201.5052,201.6145,5608.0
2025-04-15 12:10:00,202.8,202.85,202.67,202.69,7922.0,201.5847,201.6344,201.4555,201.4754,7922.0
2025-04-15 12:15:00,202.66,202.67,202.49,202.61,4629.0,201.4456,201.4555,201.2766,201.3959,4629.0
2025-04-15 12:20:00,202.65,202.92,202.57,202.87,12288.0,201.4356,201.704,201.3561,201.6543,12288.0
2025-04-15 12:25:00,202.98,203.16,202.87,202.93,13124.0,201.7636,201.9426,201.6543,201.7139,13124.0
2025-04-15 12:30:00,202.93,202.94,202.87,202.94,7080.0,201.7139,201.7239,201.6543,201.7239,7080.0
2025-04-15 12:35:00,202.85,202.85,202.57,202.66,6206.0,201.6344,201.6344,201.3561,201.4456,6206.0
2025-04-15 12:40:00,202.66,203.07,202.65,202.88,6586.0,201.4456,201.8531,201.4356,201.6642,6586.0
2025-04-15 12:45:00,202.88,202.93,202.79,202.92,4594.0,201.6642,201.7139,201.5748,201.704,4594.0
2025-04-15 12:50:00,202.92,202.92,202.69,202.74,10346.0,201.704,201.704,201.4754,201.5251,10346.0
2025-04-15 12:55:00,202.67,202.89,202.59,202.88,7695.0,201.4555,201.6742,201.376,201.6642,7695.0
2025-04-15 13:00:00,202.89,202.97,202.77,202.88,16219.0,201.6742,201.7537,201.5549,201.6642,16219.0
2025-04-15 13:05:00,202.88,203.14,202.8,203.0,5567.0,201.6642,201.9227,201.5847,201.7835,5567.0
2025-04-15 13:10:00,203.0,203.14,202.95,203.03,5743.0,201.7835,201.9227,201.7338,201.8133,5743.0
2025-04-15 13:15:00,203.0,203.02,202.72,202.91,16453.0,201.7835,201.8034,201.5052,201.6941,16453.0
2025-04-15 13:20:00,202.91,203.0,202.84,202.97,10348.0,201.6941,201.7835,201.6245,201.7537,10348.0
2025-04-15 13:25:00,202.97,202.99,202.59,202.68,12235.0,201.7537,201.7736,201.376,201.4654,12235.0
2025-04-15 13:30:00,202.67,203.05,202.67,202.98,5729.0,201.4555,201.8332,201.4555,201.7636,5729.0
2025-04-15 13:35:00,203.01,203.12,202.75,202.78,7416.0,201.7935,201.9028,201.535,201.5648,7416.0
2025-04-15 13:40:00,202.75,202.87,202.55,202.66,1899.0,201.535,201.6543,201.3362,201.4456,1899.0
2025-04-15 13:45:00,202.61,202.62,202.44,202.52,4839.0,201.3959,201.4058,201.2269,201.3064,4839.0
2025-04-15 13:50:00,202.47,202.65,201.85,201.92,15350.0,201.2567,201.4356,200.6404,200.71,15350.0
2025-04-15 13:55:00,201.93,202.68,201.93,202.59,5977.0,200.7199,201.4654,200.7199,201.376,5977.0
2025-04-15 14:00:00,202.47,202.56,202.33,202.42,12651.0,201.2567,201.3462,201.1175,201.207,12651.0
2025-04-15 14:05:00,202.55,202.55,201.96,202.1,45870.0,201.3362,201.3362,200.7498,200.8889,45870.0
2025-04-15 14:10:00,202.07,202.08,201.69,201.78,10958.0,200.8591,200.869,200.4814,200.5708,10958.0
2025-04-15 14:15:00,201.78,201.86,201.57,201.65,21373.0,200.5708,200.6504,200.3621,200.4416,21373.0
2025-04-15 14:20:00,201.65,201.73,201.46,201.6,11892.0,200.4416,200.5211,200.2527,200.3919,11892.0
2025-04-15 14:25:00,201.6,202.07,201.51,202.0,23973.0,200.3919,200.8591,200.3024,200.7895,23973.0
2025-04-15 14:30:00,202.09,202.32,201.97,202.06,7628.0,200.879,201.1076,200.7597,200.8492,7628.0
2025-04-15 14:35:00,202.03,202.32,201.87,202.03,30787.0,200.8193,201.1076,200.6603,200.8193,30787.0
2025-04-15 14:40:00,201.96,202.11,201.91,202.11,36345.0,200.7498,200.8989,200.7001,200.8989,36345.0
2025-04-15 14:45:00,202.06,202.51,202.04,202.51,53145.0,200.8492,201.2965,200.8293,201.2965,53145.0
2025-04-15 14:50:00,202.46,202.51,202.17,202.51,18094.0,201.2468,201.2965,200.9585,201.2965,18094.0
2025-04-15 14:55:00,202.45,202.66,202.28,202.41,26365.0,201.2368,201.4456,201.0678,201.1971,26365.0
2025-04-15 15:00:00,202.4,202.52,202.19,202.36,9644.0,201.1871,201.3064,200.9784,201.1474,9644.0
2025-04-15 15:05:00,202.32,202.32,202.01,202.09,20164.0,201.1076,201.1076,200.7995,200.879,20164.0
2025-04-15 15:10:00,202.09,202.43,201.95,202.41,21854.0,200.879,201.2169,200.7398,201.1971,21854.0
2025-04-15 15:15:00,202.41,202.66,202.35,202.48,40846.0,201.1971,201.4456,201.1374,201.2666,40846.0
2025-04-15 15:20:00,202.48,202.5,202.13,202.13,9522.0,201.2666,201.2865,200.9187,200.9187,9522.0
2025-04-15 15:25:00,202.09,202.13,201.83,202.1,94422.0,200.879,200.9187,200.6205,200.8889,94422.0
2025-04-15 15:30:00,202.15,202.36,201.84,201.93,56876.0,200.9386,201.1474,200.6305,200.7199,56876.0
2025-04-15 15:35:00,201.89,202.03,201.62,201.84,19047.0,200.6802,200.8193,200.4118,200.6305,19047.0
2025-04-15 15:40:00,201.85,202.38,201.84,202.28,167992.0,200.6404,201.1672,200.6305,201.0678,167992.0
2025-04-15 15:45:00,202.28,202.4,201.88,202.36,12592.0,201.0678,201.1871,200.6702,201.1474,12592.0
2025-04-15 15:50:00,202.48,202.93,202.18,202.41,234235.0,201.2666,201.7139,200.9684,201.1971,234235.0
2025-04-15 15:55:00,202.33,202.56,201.82,202.03,112642.0,201.1175,201.3462,200.6106,200.8193,112642.0
2025-04-16 09:30:00,203.07,203.43,202.03,203.11,34179.0,201.8531,202.2109,200.8193,201.8929,34179.0
2025-04-16 09:35:00,203.13,203.29,202.44,202.5,2725.0,201.9127,202.0718,201.2269,201.2865,2725.0
2025-04-16 09:40:00,201.99,201.99,201.15,201.17,4280.0,200.7796,200.7796,199.9446,199.9645,4280.0
2025-04-16 09:45:00,201.17,201.43,200.91,201.17,9341.0,199.9645,200.2229,199.706,199.9645,9341.0
2025-04-16 09:50:00,201.24,201.26,200.94,201.16,7235.0,200.0341,200.0539,199.7359,199.9545,7235.0
2025-04-16 09:55:00,201.15,201.43,201.14,201.28,7859.0,199.9446,200.2229,199.9347,200.0738,7859.0
2025-04-16 10:00:00,201.38,201.95,201.18,201.7,3165.0,200.1732,200.7398,199.9744,200.4913,3165.0
2025-04-16 10:05:00,201.71,202.19,201.7,201.95,6472.0,200.5013,200.9784,200.4913,200.7398,6472.0
2025-04-16 10:10:00,201.94,202.08,201.68,201.76,4339.0,200.7299,200.869,200.4714,200.551,4339.0
2025-04-16 10:15:00,201.57,202.11,201.57,202.11,3608.0,200.3621,200.8989,200.3621,200.8989,3608.0
2025-04-16 10:20:00,202.02,202.66,202.01,202.5,2905.0,200.8094,201.4456,200.7995,201.2865,2905.0
2025-04-16 10:25:00,202.39,202.66,202.39,202.55,6106.0,201.1772,201.4456,201.1772,201.3362,6106.0
2025-04-16 10:30:00,202.57,203.09,202.54,203.03,6968.0,201.3561,201.873,201.3263,201.8133,6968.0
2025-04-16 10:35:00,202.9,203.33,202.87,203.33,2353.0,201.6841,202.1115,201.6543,202.1115,2353.0
2025-04-16 10:40:00,203.24,203.33,203.14,203.19,9764.0,202.0221,202.1115,201.9227,201.9724,9764.0
2025-04-16 10:45:00,203.19,203.2,203.02,203.2,1646.0,201.9724,201.9823,201.8034,201.9823,1646.0
2025-04-16 10:50:00,203.2,203.36,203.08,203.2,1636.0,201.9823,202.1414,201.863,201.9823,1636.0
2025-04-16 10:55:00,202.96,203.29,202.95,203.28,2985.0,201.7438,202.0718,201.7338,202.0618,2985.0
2025-04-16 11:00:00,203.38,203.43,203.17,203.17,4362.0,202.1612,202.2109,201.9525,201.9525,4362.0
2025-04-16 11:05:00,203.19,203.7,203.19,203.7,3728.0,201.9724,202.4793,201.9724,202.4793,3728.0
2025-04-16 11:10:00,203.77,204.0,203.66,203.85,5091.0,202.5489,202.7775,202.4396,202.6284,5091.0
2025-04-16 11:15:00,203.85,204.32,203.77,204.19,5398.0,202.6284,203.0956,202.5489,202.9664,5398.0
2025-04-16 11:20:00,204.34,204.86,204.12,204.71,5023.0,203.1155,203.6324,202.8968,203.4833,5023.0
2025-04-16 11:25:00,204.87,205.11,204.8,205.08,5839.0,203.6423,203.8809,203.5727,203.8511,5839.0
2025-04-16 11:30:00,204.93,204.93,204.39,204.39,3467.0,203.702,203.702,203.1652,203.1652,3467.0
2025-04-16 11:35:00,204.24,204.33,204.15,204.17,1751.0,203.0161,203.1056,202.9266,202.9465,1751.0
2025-04-16 11:40:00,204.19,204.19,203.89,204.0,1588.0,202.9664,202.9664,202.6682,202.7775,1588.0
2025-04-16 11:45:00,203.88,204.03,203.86,203.94,1259.0,202.6582,202.8073,202.6384,202.7179,1259.0
2025-04-16 11:50:00,203.87,204.0,203.37,203.37,5947.0,202.6483,202.7775,202.1513,202.1513,5947.0
2025-04-16 11:55:00,203.62,203.62,203.35,203.35,5518.0,202.3998,202.3998,202.1314,202.1314,5518.0
2025-04-16 12:00:00,203.35,203.56,203.24,203.5,4334.0,202.1314,202.3402,202.0221,202.2805,4334.0
2025-04-16 12:05:00,203.51,203.51,203.18,203.4,5246.0,202.2905,202.2905,201.9624,202.1811,5246.0
2025-04-16 12:10:00,203.39,203.41,203.27,203.37,3376.0,202.1712,202.1911,202.0519,202.1513,3376.0
2025-04-16 12:15:00,203.42,203.52,203.25,203.52,5459.0,202.201,202.3004,202.032,202.3004,5459.0
2025-04-16 12:20:00,203.42,203.67,203.39,203.54,3302.0,202.201,202.4495,202.1712,202.3203,3302.0
2025-04-16 12:25:00,203.53,203.62,203.19,203.31,3210.0,202.3103,202.3998,201.9724,202.0917,3210.0
2025-04-16 12:30:00,203.31,203.42,203.21,203.31,2594.0,202.0917,202.201,201.9923,202.0917,2594.0
2025-04-16 12:35:00,203.43,203.43,203.15,203.15,3994.0,202.2109,202.2109,201.9326,201.9326,3994.0
2025-04-16 12:40:00,203.25,203.36,203.1,203.33,1992.0,202.032,202.1414,201.8829,202.1115,1992.0
2025-04-16 12:45:00,203.37,203.37,203.16,203.24,1598.0,202.1513,202.1513,201.9426,202.0221,1598.0
2025-04-16 12:50:00,203.22,203.22,203.0,203.07,4382.0,202.0022,202.0022,201.7835,201.8531,4382.0
2025-04-16 12:55:00,203.1,203.16,203.02,203.11,7754.0,201.8829,201.9426,201.8034,201.8929,7754.0
2025-04-16 13:00:00,202.91,203.15,202.68,202.68,8028.0,201.6941,201.9326,201.4654,201.4654,8028.0
2025-04-16 13:05:00,202.68,202.8,202.62,202.62,2202.0,201.4654,201.5847,201.4058,201.4058,2202.0
2025-04-16 13:10:00,202.51,202.6,202.31,202.45,6038.0,201.2965,201.3859,201.0977,201.2368,6038.0
2025-04-16 13:15:00,202.56,202.8,202.49,202.78,4737.0,201.3462,201.5847,201.2766,201.5648,4737.0
2025-04-16 13:20:00,202.86,203.06,202.69,202.75,5194.0,201.6444,201.8432,201.4754,201.535,5194.0
2025-04-16 13:25:00,202.63,202.84,202.52,202.84,7034.0,201.4157,201.6245,201.3064,201.6245,7034.0
2025-04-16 13:30:00,202.68,202.71,201.95,201.96,14169.0,201.4654,201.4953,200.7398,200.7498,14169.0
2025-04-16 13:35:00,202.08,202.1,201.63,201.63,7473.0,200.869,200.8889,200.4217,200.4217,7473.0
2025-04-16 13:40:00,201.62,201.62,201.02,201.02,7942.0,200.4118,200.4118,199.8154,199.8154,7942.0
2025-04-16 13:45:00,201.01,201.08,200.63,200.69,12284.0,199.8054,199.875,199.4277,199.4874,12284.0
2025-04-16 13:50:00,200.75,200.92,200.44,200.61,16812.0,199.547,199.716,199.2389,199.4078,16812.0
2025-04-16 13:55:00,200.58,200.58,199.9,200.12,12011.0,199.378,199.378,198.7021,198.9208,12011.0
2025-04-16 14:00:00,200.12,200.56,200.01,200.5,9881.0,198.9208,199.3581,198.8114,199.2985,9881.0
2025-04-16 14:05:00,200.5,200.8,200.23,200.7,11934.0,199.2985,199.5967,199.0301,199.4973,11934.0
2025-04-16 14:10:00,200.69,200.86,200.51,200.51,6286.0,199.4874,199.6563,199.3084,199.3084,6286.0
2025-04-16 14:15:00,200.7,200.83,200.18,200.38,14246.0,199.4973,199.6265,198.9804,199.1792,14246.0
2025-04-16 14:20:00,200.47,200.72,200.31,200.68,8932.0,199.2687,199.5172,199.1096,199.4774,8932.0
2025-04-16 14:25:00,200.52,200.93,200.48,200.57,4978.0,199.3184,199.7259,199.2786,199.3681,4978.0
2025-04-16 14:30:00,200.57,200.68,200.22,200.22,7517.0,199.3681,199.4774,199.0202,199.0202,7517.0
2025-04-16 14:35:00,200.24,200.42,200.0,200.0,3109.0,199.0401,199.219,198.8015,198.8015,3109.0
2025-04-16 14:40:00,200.0,200.16,199.68,200.08,11461.0,198.8015,198.9605,198.4834,198.881,11461.0
2025-04-16 14:45:00,200.18,200.25,199.99,200.22,7277.0,198.9804,199.05,198.7916,199.0202,7277.0
2025-04-16 14:50:00,200.12,200.28,200.04,200.08,6111.0,198.9208,199.0798,198.8413,198.881,6111.0
2025-04-16 14:55:00,200.01,200.18,199.81,199.81,3322.0,198.8114,198.9804,198.6126,198.6126,3322.0
2025-04-16 15:00:00,199.8,200.0,199.76,199.85,9210.0,198.6027,198.8015,198.5629,198.6524,9210.0
2025-04-16 15:05:00,199.85,200.01,199.79,199.93,22944.0,198.6524,198.8114,198.5928,198.7319,22944.0
2025-04-16 15:10:00,199.93,199.99,199.43,199.81,17926.0,198.7319,198.7916,198.2349,198.6126,17926.0
2025-04-16 15:15:00,199.72,199.89,199.45,199.46,15264.0,198.5232,198.6922,198.2548,198.2647,15264.0
2025-04-16 15:20:00,199.33,199.49,199.19,199.24,6672.0,198.1355,198.2946,197.9964,198.0461,6672.0
2025-04-16 15:25:00,199.22,199.39,199.12,199.12,5993.0,198.0262,198.1952,197.9268,197.9268,5993.0
2025-04-16 15:30:00,199.19,199.44,199.06,199.29,22646.0,197.9964,198.2449,197.8671,198.0958,22646.0
2025-04-16 15:35:00,199.29,199.5,199.11,199.37,24568.0,198.0958,198.3045,197.9168,198.1753,24568.0
2025-04-16 15:40:00,199.45,199.76,199.29,199.5,19541.0,198.2548,198.5629,198.0958,198.3045,19541.0
2025-04-16 15:45:00,199.5,199.67,199.25,199.42,50957.0,198.3045,198.4735,198.056,198.225,50957.0
2025-04-16 15:50:00,199.36,200.55,199.36,200.26,250790.0,198.1653,199.3482,198.1653,199.0599,250790.0
2025-04-16 15:55:00,200.16,200.81,199.98,200.31,98357.0,198.9605,199.6066,198.7816,199.1096,98357.0
2025-04-17 09:30:00,199.5,200.52,198.4,199.23,78591.0,198.3045,199.3184,197.2111,198.0361,78591.0
2025-04-17 09:35:00,199.25,199.94,198.7,199.62,2918.0,198.056,198.7419,197.5093,198.4238,2918.0
2025-04-17 09:40:00,198.71,199.82,198.71,199.45,4345.0,197.5192,198.6226,197.5192,198.2548,4345.0
2025-04-17 09:45:00,199.69,199.69,199.06,199.07,211563.0,198.4934,198.4934,197.8671,197.8771,211563.0
2025-04-17 09:50:00,199.12,199.36,198.73,199.04,162061.0,197.9268,198.1653,197.5391,197.8473,162061.0
2025-04-17 09:55:00,199.04,199.54,198.91,199.48,74335.0,197.8473,198.3443,197.718,198.2846,74335.0
2025-04-17 10:00:00,199.37,200.01,199.37,199.73,71492.0,198.1753,198.8114,198.1753,198.5331,71492.0
2025-04-17 10:05:00,199.75,200.86,199.73,200.04,70249.0,198.553,199.6563,198.5331,198.8413,70249.0
2025-04-17 10:10:00,200.05,200.64,199.52,199.52,141427.0,198.8512,199.4377,198.3244,198.3244,141427.0
2025-04-17 10:15:00,199.52,199.9,199.42,199.51,37193.0,198.3244,198.7021,198.225,198.3144,37193.0
2025-04-17 10:20:00,199.51,199.59,199.33,199.42,76021.0,198.3144,198.394,198.1355,198.225,76021.0
2025-04-17 10:25:00,199.4,200.08,199.39,199.81,119412.0,198.2051,198.881,198.1952,198.6126,119412.0
2025-04-17 10:30:00,199.7,200.13,199.67,200.09,5605.0,198.5033,198.9307,198.4735,198.891,5605.0
2025-04-17 10:35:00,199.91,199.91,199.43,199.68,16292.0,198.712,198.712,198.2349,198.4834,16292.0
2025-04-17 10:40:00,199.49,200.5,199.43,200.5,7505.0,198.2946,199.2985,198.2349,199.2985,7505.0
2025-04-17 10:45:00,200.11,200.33,199.92,199.92,18929.0,198.9108,199.1295,198.722,198.722,18929.0
2025-04-17 10:50:00,199.92,199.93,199.62,199.79,5096.0,198.722,198.7319,198.4238,198.5928,5096.0
2025-04-17 10:55:00,199.73,199.84,199.53,199.64,13458.0,198.5331,198.6425,198.3343,198.4437,13458.0
2025-04-17 11:00:00,199.64,199.84,199.5,199.5,8219.0,198.4437,198.6425,198.3045,198.3045,8219.0
2025-04-17 11:05:00,199.59,200.26,199.5,199.75,18451.0,198.394,199.0599,198.3045,198.553,18451.0
2025-04-17 11:10:00,199.73,200.24,199.73,200.1,35191.0,198.5331,199.0401,198.5331,198.9009,35191.0
2025-04-17 11:15:00,200.16,200.84,199.91,200.48,19434.0,198.9605,199.6365,198.712,199.2786,19434.0
2025-04-17 11:20:00,200.66,200.72,200.34,200.7,4682.0,199.4575,199.5172,199.1395,199.4973,4682.0
2025-04-17 11:25:00,200.56,200.64,200.3,200.38,16218.0,199.3581,199.4377,199.0997,199.1792,16218.0
2025-04-17 11:30:00,200.36,200.67,200.22,200.27,11004.0,199.1593,199.4675,199.0202,199.0699,11004.0
2025-04-17 11:35:00,200.26,200.82,200.23,200.7,13022.0,199.0599,199.6166,199.0301,199.4973,13022.0
2025-04-17 11:40:00,200.77,200.84,200.07,200.07,12311.0,199.5669,199.6365,198.8711,198.8711,12311.0
2025-04-17 11:45:00,200.07,200.55,200.07,200.19,6801.0,198.8711,199.3482,198.8711,198.9904,6801.0
2025-04-17 11:50:00,200.19,200.57,200.16,200.34,14984.0,198.9904,199.3681,198.9605,199.1395,14984.0
2025-04-17 11:55:00,200.3,200.58,200.25,200.34,6121.0,199.0997,199.378,199.05,199.1395,6121.0
2025-04-17 12:00:00,200.39,200.7,200.13,200.17,13184.0,199.1892,199.4973,198.9307,198.9705,13184.0
2025-04-17 12:05:00,200.18,200.57,200.01,200.27,17806.0,198.9804,199.3681,198.8114,199.0699,17806.0
2025-04-17 12:10:00,200.07,200.26,199.8,200.0,7306.0,198.8711,199.0599,198.6027,198.8015,7306.0
2025-04-17 12:15:00,199.99,200.65,199.98,200.44,17040.0,198.7916,199.4476,198.7816,199.2389,17040.0
2025-04-17 12:20:00,200.63,200.8,200.46,200.62,11299.0,199.4277,199.5967,199.2587,199.4178,11299.0
2025-04-17 12:25:00,200.63,201.28,200.61,200.89,20164.0,199.4277,200.0738,199.4078,199.6862,20164.0
2025-04-17 12:30:00,200.89,201.22,200.82,201.13,9824.0,199.6862,200.0142,199.6166,199.9247,9824.0
2025-04-17 12:35:00,201.17,201.22,200.6,200.82,10561.0,199.9645,200.0142,199.3979,199.6166,10561.0
2025-04-17 12:40:00,200.73,200.9,200.36,200.47,7066.0,199.5271,199.6961,199.1593,199.2687,7066.0
2025-04-17 12:45:00,200.47,200.61,200.32,200.32,6032.0,199.2687,199.4078,199.1196,199.1196,6032.0
2025-04-17 12:50:00,200.49,200.79,200.44,200.44,9280.0,199.2886,199.5868,199.2389,199.2389,9280.0
2025-04-17 12:55:00,200.64,200.88,200.37,200.42,8718.0,199.4377,199.6762,199.1693,199.219,8718.0
2025-04-17 13:00:00,200.5,200.72,200.35,200.49,9847.0,199.2985,199.5172,199.1494,199.2886,9847.0
2025-04-17 13:05:00,200.49,200.72,200.29,200.72,5615.0,199.2886,199.5172,199.0898,199.5172,5615.0
2025-04-17 13:10:00,200.67,200.67,200.26,200.26,4549.0,199.4675,199.4675,199.0599,199.0599,4549.0
2025-04-17 13:15:00,200.34,200.34,199.91,200.11,8103.0,199.1395,199.1395,198.712,198.9108,8103.0
2025-04-17 13:20:00,200.16,200.19,199.94,200.19,8807.0,198.9605,198.9904,198.7419,198.9904,8807.0
2025-04-17 13:25:00,200.23,200.42,200.08,200.21,14025.0,199.0301,199.219,198.881,199.0102,14025.0
2025-04-17 13:30:00,200.24,200.42,199.97,200.33,26652.0,199.0401,199.219,198.7717,199.1295,26652.0
2025-04-17 13:35:00,200.29,200.52,200.24,200.52,18031.0,199.0898,199.3184,199.0401,199.3184,18031.0
2025-04-17 13:40:00,200.55,200.6,200.19,200.46,7486.0,199.3482,199.3979,198.9904,199.2587,7486.0
2025-04-17 13:45:00,200.45,200.92,200.45,200.59,4150.0,199.2488,199.716,199.2488,199.388,4150.0
2025-04-17 13:50:00,200.51,200.52,199.77,199.8,351433.0,199.3084,199.3184,198.5729,198.6027,351433.0
2025-04-17 13:55:00,199.87,200.25,199.78,200.1,28538.0,198.6723,199.05,198.5828,198.9009,28538.0
2025-04-17 14:00:00,200.05,200.16,199.74,200.0,33882.0,198.8512,198.9605,198.5431,198.8015,33882.0
2025-04-17 14:05:00,200.03,200.28,200.0,200.15,59768.0,198.8313,199.0798,198.8015,198.9506,59768.0
2025-04-17 14:10:00,200.14,200.24,199.92,199.99,13531.0,198.9407,199.0401,198.722,198.7916,13531.0
2025-04-17 14:15:00,199.91,200.18,199.91,200.06,14576.0,198.712,198.9804,198.712,198.8611,14576.0
2025-04-17 14:20:00,200.12,200.13,199.97,199.98,14691.0,198.9208,198.9307,198.7717,198.7816,14691.0
2025-04-17 14:25:00,200.08,200.13,199.87,199.92,27313.0,198.881,198.9307,198.6723,198.722,27313.0
2025-04-17 14:30:00,199.95,200.09,199.75,199.75,10326.0,198.7518,198.891,198.553,198.553,10326.0
2025-04-17 14:35:00,199.68,199.97,199.68,199.83,12333.0,198.4834,198.7717,198.4834,198.6325,12333.0
2025-04-17 14:40:00,199.73,199.95,199.68,199.95,23804.0,198.5331,198.7518,198.4834,198.7518,23804.0
2025-04-17 14:45:00,199.98,200.0,199.5,199.62,17128.0,198.7816,198.8015,198.3045,198.4238,17128.0
2025-04-17 14:50:00,199.46,199.85,199.32,199.65,12135.0,198.2647,198.6524,198.1256,198.4536,12135.0
2025-04-17 14:55:00,199.56,199.83,199.54,199.72,18080.0,198.3641,198.6325,198.3443,198.5232,18080.0
2025-04-17 15:00:00,199.6,199.64,199.43,199.53,49750.0,198.4039,198.4437,198.2349,198.3343,49750.0
2025-04-17 15:05:00,199.5,199.51,199.14,199.38,14684.0,198.3045,198.3144,197.9467,198.1852,14684.0
2025-04-17 15:10:00,199.38,199.38,198.91,198.97,15475.0,198.1852,198.1852,197.718,197.7777,15475.0
2025-04-17 15:15:00,198.89,199.31,198.77,199.17,17729.0,197.6981,198.1156,197.5789,197.9765,17729.0
2025-04-17 15:20:00,199.12,199.18,198.96,199.09,50800.0,197.9268,197.9864,197.7677,197.897,50800.0
2025-04-17 15:25:00,199.0,199.2,198.93,199.0,80565.0,197.8075,198.0063,197.7379,197.8075,80565.0
2025-04-17 15:30:00,199.0,199.61,199.0,199.55,27988.0,197.8075,198.4138,197.8075,198.3542,27988.0
2025-04-17 15:35:00,199.59,199.65,199.0,199.28,21329.0,198.394,198.4536,197.8075,198.0858,21329.0
2025-04-17 15:40:00,199.24,199.41,199.06,199.13,28156.0,198.0461,198.215,197.8671,197.9367,28156.0
2025-04-17 15:45:00,199.21,199.33,199.03,199.22,30185.0,198.0162,198.1355,197.8373,198.0262,30185.0
2025-04-17 15:50:00,199.14,199.21,198.74,198.89,80919.0,197.9467,198.0162,197.549,197.6981,80919.0
2025-04-17 15:55:00,198.89,198.98,198.41,198.74,213612.0,197.6981,197.7876,197.221,197.549,213612.0
2025-04-21 09:30:00,198.71,198.71,197.03,197.03,20073.0,197.5192,197.5192,195.8493,195.8493,20073.0
2025-04-21 09:35:00,197.34,198.1,197.33,198.1,2421.0,196.1574,196.9129,196.1475,196.9129,2421.0
2025-04-21 09:40:00,197.88,197.88,197.14,197.46,13584.0,196.6942,196.6942,195.9586,196.2767,13584.0
2025-04-21 09:45:00,197.46,197.87,197.16,197.59,9994.0,196.2767,196.6843,195.9785,196.4059,9994.0
2025-04-21 09:50:00,197.35,197.92,197.35,197.81,11161.0,196.1674,196.734,196.1674,196.6246,11161.0
2025-04-21 09:55:00,197.86,197.89,197.53,197.71,14383.0,196.6743,196.7041,196.3463,196.5252,14383.0
2025-04-21 10:00:00,197.85,197.85,197.02,197.21,40023.0,196.6644,196.6644,195.8394,196.0282,40023.0
2025-04-21 10:05:00,197.34,197.92,197.15,197.59,48602.0,196.1574,196.734,195.9686,196.4059,48602.0
2025-04-21 10:10:00,197.59,197.6,197.23,197.32,17326.0,196.4059,196.4159,196.0481,196.1376,17326.0
2025-04-21 10:15:00,197.3,197.47,196.91,196.96,18397.0,196.1177,196.2867,195.73,195.7797,18397.0
2025-04-21 10:20:00,196.91,197.22,196.84,196.91,24637.0,195.73,196.0382,195.6604,195.73,24637.0
2025-04-21 10:25:00,196.98,197.21,196.77,197.12,7458.0,195.7996,196.0282,195.5909,195.9388,7458.0
2025-04-21 10:30:00,197.06,197.09,196.49,196.79,21372.0,195.8791,195.9089,195.3125,195.6107,21372.0
2025-04-21 10:35:00,196.65,196.96,196.58,196.66,6790.0,195.4716,195.7797,195.402,195.4815,6790.0
2025-04-21 10:40:00,196.71,196.84,196.45,196.6,13874.0,195.5312,195.6604,195.2728,195.4219,13874.0
2025-04-21 10:45:00,196.6,196.95,196.52,196.66,10637.0,195.4219,195.7698,195.3424,195.4815,10637.0
2025-04-21 10:50:00,196.64,196.71,196.29,196.5,10787.0,195.4616,195.5312,195.1137,195.3225,10787.0
2025-04-21 10:55:00,196.5,196.5,196.22,196.4,10132.0,195.3225,195.3225,195.0441,195.2231,10132.0
2025-04-21 11:00:00,196.39,196.59,195.83,195.83,12973.0,195.2131,195.4119,194.6565,194.6565,12973.0
2025-04-21 11:05:00,195.91,196.16,195.76,195.89,15482.0,194.736,194.9845,194.5869,194.7161,15482.0
2025-04-21 11:10:00,195.92,196.2,195.84,196.2,9594.0,194.7459,195.0243,194.6664,195.0243,9594.0
2025-04-21 11:15:00,196.21,196.21,195.8,196.0,13384.0,195.0342,195.0342,194.6267,194.8255,13384.0
2025-04-21 11:20:00,195.96,196.01,195.65,195.79,5234.0,194.7857,194.8354,194.4776,194.6167,5234.0
2025-04-21 11:25:00,195.75,195.89,195.57,195.73,6953.0,194.577,194.7161,194.398,194.5571,6953.0
2025-04-21 11:30:00,195.64,195.8,195.36,195.49,13697.0,194.4676,194.6267,194.1893,194.3185,13697.0
2025-04-21 11:35:00,195.51,195.63,195.37,195.63,4950.0,194.3384,194.4577,194.1992,194.4577,4950.0
2025-04-21 11:40:00,195.61,195.64,195.37,195.6,10251.0,194.4378,194.4676,194.1992,194.4279,10251.0
2025-04-21 11:45:00,195.5,195.56,195.17,195.43,13159.0,194.3285,194.3881,194.0004,194.2589,13159.0
2025-04-21 11:50:00,195.32,195.47,195.1,195.46,6017.0,194.1495,194.2986,193.9309,194.2887,6017.0
2025-04-21 11:55:00,195.46,195.46,195.11,195.33,9344.0,194.2887,194.2887,193.9408,194.1595,9344.0
2025-04-21 12:00:00,195.33,195.4,195.24,195.34,2765.0,194.1595,194.2291,194.07,194.1694,2765.0
2025-04-21 12:05:00,195.39,195.48,195.29,195.45,4934.0,194.2191,194.3086,194.1197,194.2788,4934.0
2025-04-21 12:10:00,195.38,195.41,195.17,195.27,10046.0,194.2092,194.239,194.0004,194.0998,10046.0
2025-04-21 12:15:00,195.21,195.28,194.7,194.76,8979.0,194.0402,194.1098,193.5333,193.5929,8979.0
2025-04-21 12:20:00,194.75,195.04,194.63,195.04,7728.0,193.583,193.8712,193.4637,193.8712,7728.0
2025-04-21 12:25:00,194.94,195.11,194.91,194.94,14131.0,193.7718,193.9408,193.742,193.7718,14131.0
2025-04-21 12:30:00,194.98,195.5,194.98,195.5,7108.0,193.8116,194.3285,193.8116,194.3285,7108.0
2025-04-21 12:35:00,195.48,195.87,195.45,195.81,3739.0,194.3086,194.6962,194.2788,194.6366,3739.0
2025-04-21 12:40:00,195.79,195.94,195.75,195.79,18920.0,194.6167,194.7658,194.577,194.6167,18920.0
2025-04-21 12:45:00,195.76,196.09,195.35,195.35,26756.0,194.5869,194.9149,194.1794,194.1794,26756.0
2025-04-21 12:50:00,195.37,195.45,195.28,195.41,3878.0,194.1992,194.2788,194.1098,194.239,3878.0
2025-04-21 12:55:00,195.35,195.35,195.0,195.05,8380.0,194.1794,194.1794,193.8315,193.8812,8380.0
2025-04-21 13:00:00,195.18,195.18,194.63,194.69,6830.0,194.0104,194.0104,193.4637,193.5233,6830.0
2025-04-21 13:05:00,194.68,194.87,194.66,194.87,3709.0,193.5134,193.7022,193.4935,193.7022,3709.0
2025-04-21 13:10:00,194.82,194.84,194.64,194.7,5053.0,193.6525,193.6724,193.4736,193.5333,5053.0
2025-04-21 13:15:00,194.58,194.88,194.58,194.69,7747.0,193.414,193.7122,193.414,193.5233,7747.0
2025-04-21 13:20:00,194.62,194.87,194.54,194.54,4360.0,193.4537,193.7022,193.3742,193.3742,4360.0
2025-04-21 13:25:00,194.61,194.86,194.55,194.62,6920.0,193.4438,193.6923,193.3842,193.4537,6920.0
2025-04-21 13:30:00,194.69,194.89,194.56,194.61,11939.0,193.5233,193.7221,193.3941,193.4438,11939.0
2025-04-21 13:35:00,194.62,194.76,194.43,194.49,11347.0,193.4537,193.5929,193.2649,193.3245,11347.0
2025-04-21 13:40:00,194.47,194.68,194.3,194.47,14446.0,193.3046,193.5134,193.1357,193.3046,14446.0
2025-04-21 13:45:00,194.47,194.47,194.21,194.44,6043.0,193.3046,193.3046,193.0462,193.2748,6043.0
2025-04-21 13:50:00,194.47,194.68,194.41,194.5,5591.0,193.3046,193.5134,193.245,193.3345,5591.0
2025-04-21 13:55:00,194.49,194.5,194.13,194.21,7167.0,193.3245,193.3345,192.9667,193.0462,7167.0
2025-04-21 14:00:00,194.21,194.21,193.93,193.99,5418.0,193.0462,193.0462,192.7679,192.8275,5418.0
2025-04-21 14:05:00,193.97,194.23,193.82,193.89,10093.0,192.8076,193.0661,192.6585,192.7281,10093.0
2025-04-21 14:10:00,193.92,194.14,193.82,194.0,7988.0,192.7579,192.9766,192.6585,192.8375,7988.0
2025-04-21 14:15:00,193.97,194.3,193.83,194.24,10989.0,192.8076,193.1357,192.6685,193.076,10989.0
2025-04-21 14:20:00,194.21,194.41,194.19,194.32,6072.0,193.0462,193.245,193.0263,193.1555,6072.0
2025-04-21 14:25:00,194.37,194.63,194.37,194.58,3243.0,193.2052,193.4637,193.2052,193.414,3243.0
2025-04-21 14:30:00,194.66,194.93,194.65,194.93,19040.0,193.4935,193.7619,193.4836,193.7619,19040.0
2025-04-21 14:35:00,194.88,195.38,194.88,195.36,8094.0,193.7122,194.2092,193.7122,194.1893,8094.0
2025-04-21 14:40:00,195.34,195.42,194.91,194.98,37645.0,194.1694,194.2489,193.742,193.8116,37645.0
2025-04-21 14:45:00,194.98,195.05,194.78,195.0,19060.0,193.8116,193.8812,193.6128,193.8315,19060.0
2025-04-21 14:50:00,195.0,195.1,194.77,194.79,8538.0,193.8315,193.9309,193.6028,193.6227,8538.0
2025-04-21 14:55:00,194.79,194.9,194.74,194.81,19710.0,193.6227,193.7321,193.573,193.6426,19710.0
2025-04-21 15:00:00,194.81,195.31,194.8,195.24,7818.0,193.6426,194.1396,193.6327,194.07,7818.0
2025-04-21 15:05:00,195.13,195.19,194.97,194.97,6492.0,193.9607,194.0203,193.8016,193.8016,6492.0
2025-04-21 15:10:00,194.98,195.28,194.98,195.18,10895.0,193.8116,194.1098,193.8116,194.0104,10895.0
2025-04-21 15:15:00,195.18,195.55,195.13,195.49,4972.0,194.0104,194.3782,193.9607,194.3185,4972.0
2025-04-21 15:20:00,195.49,195.75,195.45,195.72,12916.0,194.3185,194.577,194.2788,194.5471,12916.0
2025-04-21 15:25:00,195.67,195.91,195.6,195.85,33901.0,194.4974,194.736,194.4279,194.6764,33901.0
2025-04-21 15:30:00,195.85,195.97,195.63,195.9,24863.0,194.6764,194.7956,194.4577,194.7261,24863.0
2025-04-21 15:35:00,195.9,196.19,195.84,196.05,22092.0,194.7261,195.0143,194.6664,194.8752,22092.0
2025-04-21 15:40:00,196.1,196.34,196.07,196.33,18834.0,194.9249,195.1634,194.895,195.1535,18834.0
2025-04-21 15:45:00,196.28,196.56,196.07,196.56,14794.0,195.1038,195.3821,194.895,195.3821,14794.0
2025-04-21 15:50:00,196.42,197.18,196.27,196.83,52818.0,195.243,195.9984,195.0939,195.6505,52818.0
2025-04-21 15:55:00,196.75,196.99,196.5,196.65,114759.0,195.571,195.8095,195.3225,195.4716,114759.0
2025-04-22 09:30:00,198.64,199.42,197.67,199.18,20249.0,197.4496,198.225,196.4855,197.9864,20249.0
2025-04-22 09:35:00,198.9,199.02,198.26,198.89,2992.0,197.7081,197.8274,197.0719,197.6981,2992.0
2025-04-22 09:40:00,198.9,199.31,198.65,199.17,4944.0,197.7081,198.1156,197.4596,197.9765,4944.0
2025-04-22 09:45:00,199.17,199.33,198.44,198.81,15231.0,197.9765,198.1355,197.2508,197.6186,15231.0
2025-04-22 09:50:00,198.69,198.69,198.28,198.43,8774.0,197.4993,197.4993,197.0918,197.2409,8774.0
2025-04-22 09:55:00,198.57,198.82,198.53,198.63,6103.0,197.3801,197.6286,197.3403,197.4397,6103.0
2025-04-22 10:00:00,198.79,198.85,198.54,198.73,5566.0,197.5987,197.6584,197.3502,197.5391,5566.0
2025-04-22 10:05:00,198.73,198.74,198.03,198.03,6891.0,197.5391,197.549,196.8433,196.8433,6891.0
2025-04-22 10:10:00,198.11,198.17,197.4,197.51,19289.0,196.9228,196.9825,196.2171,196.3264,19289.0
2025-04-22 10:15:00,197.63,197.9,197.55,197.8,5287.0,196.4457,196.7141,196.3662,196.6147,5287.0
2025-04-22 10:20:00,197.84,198.11,197.8,198.11,7355.0,196.6544,196.9228,196.6147,196.9228,7355.0
2025-04-22 10:25:00,198.14,198.26,197.93,198.17,5154.0,196.9526,197.0719,196.7439,196.9825,5154.0
2025-04-22 10:30:00,198.2,198.2,197.94,197.96,5776.0,197.0123,197.0123,196.7538,196.7737,5776.0
2025-04-22 10:35:00,198.05,198.41,197.95,198.31,27442.0,196.8632,197.221,196.7638,197.1216,27442.0
2025-04-22 10:40:00,198.28,198.66,198.28,198.57,9855.0,197.0918,197.4695,197.0918,197.3801,9855.0
2025-04-22 10:45:00,198.64,198.87,198.58,198.66,4012.0,197.4496,197.6783,197.39,197.4695,4012.0
2025-04-22 10:50:00,198.7,198.81,198.53,198.81,7656.0,197.5093,197.6186,197.3403,197.6186,7656.0
2025-04-22 10:55:00,198.82,199.26,198.82,199.25,9283.0,197.6286,198.0659,197.6286,198.056,9283.0
2025-04-22 11:00:00,199.21,199.88,199.19,199.59,20178.0,198.0162,198.6822,197.9964,198.394,20178.0
2025-04-22 11:05:00,199.61,199.61,199.2,199.43,6663.0,198.4138,198.4138,198.0063,198.2349,6663.0
2025-04-22 11:10:00,199.28,199.59,199.2,199.59,4196.0,198.0858,198.394,198.0063,198.394,4196.0
2025-04-22 11:15:00,199.68,199.71,199.06,199.1,17610.0,198.4834,198.5132,197.8671,197.9069,17610.0
2025-04-22 11:20:00,199.1,199.3,198.82,198.95,17885.0,197.9069,198.1057,197.6286,197.7578,17885.0
2025-04-22 11:25:00,198.81,199.1,198.8,198.92,14315.0,197.6186,197.9069,197.6087,197.728,14315.0
2025-04-22 11:30:00,198.92,199.28,198.87,199.28,17245.0,197.728,198.0858,197.6783,198.0858,17245.0
2025-04-22 11:35:00,199.21,199.26,199.09,199.26,16764.0,198.0162,198.0659,197.897,198.0659,16764.0
2025-04-22 11:40:00,199.24,199.24,198.84,198.95,9020.0,198.0461,198.0461,197.6484,197.7578,9020.0
2025-04-22 11:45:00,198.93,198.93,198.63,198.69,9017.0,197.7379,197.7379,197.4397,197.4993,9017.0
2025-04-22 11:50:00,198.69,198.86,198.54,198.8,4908.0,197.4993,197.6683,197.3502,197.6087,4908.0
2025-04-22 11:55:00,198.83,199.47,198.77,199.35,15208.0,197.6385,198.2747,197.5789,198.1554,15208.0
2025-04-22 12:00:00,199.5,200.15,199.5,199.84,5314.0,198.3045,198.9506,198.3045,198.6425,5314.0
2025-04-22 12:05:00,199.84,200.01,199.73,199.79,3155.0,198.6425,198.8114,198.5331,198.5928,3155.0
2025-04-22 12:10:00,199.8,199.8,199.54,199.73,1779.0,198.6027,198.6027,198.3443,198.5331,1779.0
2025-04-22 12:15:00,199.73,199.97,199.59,199.97,2981.0,198.5331,198.7717,198.394,198.7717,2981.0
2025-04-22 12:20:00,200.01,200.18,199.89,200.15,6759.0,198.8114,198.9804,198.6922,198.9506,6759.0
2025-04-22 12:25:00,200.14,200.19,199.89,200.0,6378.0,198.9407,198.9904,198.6922,198.8015,6378.0
2025-04-22 12:30:00,200.12,200.2,200.01,200.09,3381.0,198.9208,199.0003,198.8114,198.891,3381.0
2025-04-22 12:35:00,200.1,200.1,199.86,199.89,3144.0,198.9009,198.9009,198.6623,198.6922,3144.0
2025-04-22 12:40:00,199.88,200.12,199.88,200.06,4132.0,198.6822,198.9208,198.6822,198.8611,4132.0
2025-04-22 12:45:00,200.11,200.18,199.91,199.97,9736.0,198.9108,198.9804,198.712,198.7717,9736.0
2025-04-22 12:50:00,199.96,200.02,199.85,200.02,2759.0,198.7617,198.8214,198.6524,198.8214,2759.0
2025-04-22 12:55:00,199.96,200.05,199.91,199.93,3269.0,198.7617,198.8512,198.712,198.7319,3269.0
2025-04-22 13:00:00,199.94,200.17,199.94,200.1,8506.0,198.7419,198.9705,198.7419,198.9009,8506.0
2025-04-22 13:05:00,200.15,200.36,199.9,200.11,17602.0,198.9506,199.1593,198.7021,198.9108,17602.0
2025-04-22 13:10:00,200.06,200.06,199.32,199.33,3088.0,198.8611,198.8611,198.1256,198.1355,3088.0
2025-04-22 13:15:00,199.34,199.35,198.92,199.13,8111.0,198.1455,198.1554,197.728,197.9367,8111.0
2025-04-22 13:20:00,199.08,199.08,198.33,198.33,8499.0,197.887,197.887,197.1415,197.1415,8499.0
2025-04-22 13:25:00,198.51,198.73,197.9,197.98,7452.0,197.3204,197.5391,196.7141,196.7936,7452.0
2025-04-22 13:30:00,197.97,198.14,197.8,197.95,3733.0,196.7837,196.9526,196.6147,196.7638,3733.0
2025-04-22 13:35:00,198.07,198.35,198.03,198.2,4641.0,196.8831,197.1614,196.8433,197.0123,4641.0
2025-04-22 13:40:00,198.16,198.16,197.98,198.07,911.0,196.9725,196.9725,196.7936,196.8831,911.0
2025-04-22 13:45:00,198.07,198.21,197.99,198.0,12514.0,196.8831,197.0222,196.8035,196.8135,12514.0
2025-04-22 13:50:00,198.08,198.19,197.93,198.19,2494.0,196.893,197.0023,196.7439,197.0023,2494.0
2025-04-22 13:55:00,198.23,198.23,197.77,197.78,2683.0,197.0421,197.0421,196.5849,196.5948,2683.0
2025-04-22 14:00:00,197.73,198.19,197.59,198.19,13083.0,196.5451,197.0023,196.4059,197.0023,13083.0
2025-04-22 14:05:00,198.28,198.46,198.28,198.31,3223.0,197.0918,197.2707,197.0918,197.1216,3223.0
2025-04-22 14:10:00,198.39,198.63,198.27,198.56,10958.0,197.2011,197.4397,197.0819,197.3701,10958.0
2025-04-22 14:15:00,198.54,198.7,198.36,198.67,5747.0,197.3502,197.5093,197.1713,197.4795,5747.0
2025-04-22 14:20:00,198.59,198.87,198.56,198.81,4668.0,197.3999,197.6783,197.3701,197.6186,4668.0
2025-04-22 14:25:00,198.79,198.9,198.73,198.74,3040.0,197.5987,197.7081,197.5391,197.549,3040.0
2025-04-22 14:30:00,198.78,199.19,198.77,199.07,4008.0,197.5888,197.9964,197.5789,197.8771,4008.0
2025-04-22 14:35:00,199.06,199.27,199.0,199.03,4841.0,197.8671,198.0759,197.8075,197.8373,4841.0
2025-04-22 14:40:00,199.0,199.25,199.0,199.11,3658.0,197.8075,198.056,197.8075,197.9168,3658.0
2025-04-22 14:45:00,199.03,199.35,198.97,199.31,21146.0,197.8373,198.1554,197.7777,198.1156,21146.0
2025-04-22 14:50:00,199.31,199.63,199.31,199.47,6178.0,198.1156,198.4337,198.1156,198.2747,6178.0
2025-04-22 14:55:00,199.52,199.61,199.36,199.56,6238.0,198.3244,198.4138,198.1653,198.3641,6238.0
2025-04-22 15:00:00,199.48,199.55,199.2,199.3,3366.0,198.2846,198.3542,198.0063,198.1057,3366.0
2025-04-22 15:05:00,199.3,199.43,199.16,199.24,8372.0,198.1057,198.2349,197.9665,198.0461,8372.0
2025-04-22 15:10:00,199.25,199.3,199.1,199.15,4276.0,198.056,198.1057,197.9069,197.9566,4276.0
2025-04-22 15:15:00,199.29,199.32,199.03,199.07,5785.0,198.0958,198.1256,197.8373,197.8771,5785.0
2025-04-22 15:20:00,199.18,199.19,198.79,198.96,5237.0,197.9864,197.9964,197.5987,197.7677,5237.0
2025-04-22 15:25:00,199.07,199.14,198.83,198.94,5748.0,197.8771,197.9467,197.6385,197.7479,5748.0
2025-04-22 15:30:00,198.94,199.24,198.87,199.18,7855.0,197.7479,198.0461,197.6783,197.9864,7855.0
2025-04-22 15:35:00,199.18,199.24,198.95,199.05,29210.0,197.9864,198.0461,197.7578,197.8572,29210.0
2025-04-22 15:40:00,198.97,199.33,198.7,199.14,42715.0,197.7777,198.1355,197.5093,197.9467,42715.0
2025-04-22 15:45:00,199.1,200.13,199.1,200.05,24146.0,197.9069,198.9307,197.9069,198.8512,24146.0
2025-04-22 15:50:00,199.97,200.09,199.56,199.81,26223.0,198.7717,198.891,198.3641,198.6126,26223.0
2025-04-22 15:55:00,199.87,200.15,199.72,199.86,81337.0,198.6723,198.9506,198.5232,198.6623,81337.0
2025-04-23 09:30:00,202.57,204.7,202.18,204.39,21184.0,201.3561,203.4733,200.9684,203.1652,21184.0
2025-04-23 09:35:00,204.66,206.3,203.54,205.48,17276.0,203.4336,205.0637,202.3203,204.2487,17276.0
2025-04-23 09:40:00,205.48,206.58,205.2,206.11,24892.0,204.2487,205.3421,203.9703,204.8749,24892.0
2025-04-23 09:45:00,205.68,207.48,205.56,206.96,42434.0,204.4475,206.2367,204.3282,205.7198,42434.0
2025-04-23 09:50:00,206.64,206.93,206.3,206.48,4970.0,205.4017,205.69,205.0637,205.2427,4970.0
2025-04-23 09:55:00,206.72,207.41,206.59,207.41,19455.0,205.4812,206.1671,205.352,206.1671,19455.0
2025-04-23 10:00:00,207.6,208.04,206.73,207.01,19957.0,206.356,206.7933,205.4912,205.7695,19957.0
2025-04-23 10:05:00,206.99,207.09,206.48,206.97,36684.0,205.7496,205.849,205.2427,205.7297,36684.0
2025-04-23 10:10:00,207.1,207.23,206.41,206.5,29117.0,205.859,205.9882,205.1731,205.2625,29117.0
2025-04-23 10:15:00,206.49,207.11,206.41,207.06,32938.0,205.2526,205.8689,205.1731,205.8192,32938.0
2025-04-23 10:20:00,207.06,207.07,206.56,206.91,28356.0,205.8192,205.8291,205.3222,205.6701,28356.0
2025-04-23 10:25:00,206.84,207.01,206.57,206.62,20703.0,205.6005,205.7695,205.3321,205.3818,20703.0
2025-04-23 10:30:00,206.69,206.97,206.53,206.95,12624.0,205.4514,205.7297,205.2924,205.7099,12624.0
2025-04-23 10:35:00,206.9,206.95,206.57,206.67,13390.0,205.6601,205.7099,205.3321,205.4315,13390.0
2025-04-23 10:40:00,206.65,206.91,206.39,206.62,31392.0,205.4116,205.6701,205.1532,205.3818,31392.0
2025-04-23 10:45:00,206.61,206.72,206.19,206.4,26204.0,205.3719,205.4812,204.9544,205.1631,26204.0
2025-04-23 10:50:00,206.3,206.3,205.99,206.08,6161.0,205.0637,205.0637,204.7556,204.8451,6161.0
2025-04-23 10:55:00,206.0,206.27,206.0,206.08,10382.0,204.7655,205.0339,204.7655,204.8451,10382.0
2025-04-23 11:00:00,206.14,206.25,205.51,205.72,18623.0,204.9047,205.014,204.2785,204.4872,18623.0
2025-04-23 11:05:00,205.63,205.81,205.43,205.52,18581.0,204.3978,204.5767,204.199,204.2884,18581.0
2025-04-23 11:10:00,205.5,205.53,205.26,205.4,25160.0,204.2685,204.2984,204.03,204.1691,25160.0
2025-04-23 11:15:00,205.4,205.4,205.09,205.18,17178.0,204.1691,204.1691,203.861,203.9505,17178.0
2025-04-23 11:20:00,205.18,205.3,204.66,204.74,47033.0,203.9505,204.0697,203.4336,203.5131,47033.0
2025-04-23 11:25:00,204.74,204.97,203.87,203.87,16219.0,203.5131,203.7417,202.6483,202.6483,16219.0
2025-04-23 11:30:00,203.88,204.04,203.68,204.0,19466.0,202.6582,202.8173,202.4594,202.7775,19466.0
2025-04-23 11:35:00,204.0,204.17,203.91,204.06,13898.0,202.7775,202.9465,202.6881,202.8372,13898.0
2025-04-23 11:40:00,204.17,204.45,203.89,203.98,29821.0,202.9465,203.2248,202.6682,202.7576,29821.0
2025-04-23 11:45:00,204.05,204.09,202.97,203.11,63986.0,202.8272,202.867,201.7537,201.8929,63986.0
2025-04-23 11:50:00,203.13,203.34,203.03,203.3,41167.0,201.9127,202.1215,201.8133,202.0817,41167.0
2025-04-23 11:55:00,203.31,203.84,203.31,203.84,14268.0,202.0917,202.6185,202.0917,202.6185,14268.0
2025-04-23 12:00:00,203.84,204.03,203.68,203.93,26769.0,202.6185,202.8073,202.4594,202.7079,26769.0
2025-04-23 12:05:00,203.93,204.03,203.43,203.51,25201.0,202.7079,202.8073,202.2109,202.2905,25201.0
2025-04-23 12:10:00,203.57,203.72,203.47,203.57,15173.0,202.3501,202.4992,202.2507,202.3501,15173.0
2025-04-23 12:15:00,203.57,203.72,202.92,202.92,32173.0,202.3501,202.4992,201.704,201.704,32173.0
2025-04-23 12:20:00,202.96,203.2,202.93,203.2,8472.0,201.7438,201.9823,201.7139,201.9823,8472.0
2025-04-23 12:25:00,203.2,203.55,202.75,203.55,39445.0,201.9823,202.3302,201.535,202.3302,39445.0
2025-04-23 12:30:00,203.49,203.7,203.09,203.35,17049.0,202.2706,202.4793,201.873,202.1314,17049.0
2025-04-23 12:35:00,203.41,203.67,203.33,203.55,7598.0,202.1911,202.4495,202.1115,202.3302,7598.0
2025-04-23 12:40:00,203.55,203.86,203.45,203.73,21414.0,202.3302,202.6384,202.2308,202.5091,21414.0
2025-04-23 12:45:00,203.73,203.73,203.01,203.01,37822.0,202.5091,202.5091,201.7935,201.7935,37822.0
2025-04-23 12:50:00,202.98,203.08,202.54,202.81,7202.0,201.7636,201.863,201.3263,201.5947,7202.0
2025-04-23 12:55:00,202.95,203.08,202.49,202.95,14338.0,201.7338,201.863,201.2766,201.7338,14338.0
2025-04-23 13:00:00,202.87,203.55,202.6,203.52,12851.0,201.6543,202.3302,201.3859,202.3004,12851.0
2025-04-23 13:05:00,203.51,203.85,203.41,203.74,6723.0,202.2905,202.6284,202.1911,202.5191,6723.0
2025-04-23 13:10:00,203.81,203.81,203.34,203.64,21067.0,202.5887,202.5887,202.1215,202.4197,21067.0
2025-04-23 13:15:00,203.56,203.63,203.22,203.22,12270.0,202.3402,202.4097,202.0022,202.0022,12270.0
2025-04-23 13:20:00,203.22,203.47,203.13,203.28,7863.0,202.0022,202.2507,201.9127,202.0618,7863.0
2025-04-23 13:25:00,203.29,203.47,203.21,203.21,8024.0,202.0718,202.2507,201.9923,201.9923,8024.0
2025-04-23 13:30:00,203.28,203.34,202.29,202.44,12063.0,202.0618,202.1215,201.0778,201.2269,12063.0
2025-04-23 13:35:00,202.44,202.66,202.33,202.61,11489.0,201.2269,201.4456,201.1175,201.3959,11489.0
2025-04-23 13:40:00,202.68,202.94,202.61,202.94,26582.0,201.4654,201.7239,201.3959,201.7239,26582.0
2025-04-23 13:45:00,202.94,203.03,202.6,202.75,26457.0,201.7239,201.8133,201.3859,201.535,26457.0
2025-04-23 13:50:00,202.74,203.25,202.74,203.18,9984.0,201.5251,202.032,201.5251,201.9624,9984.0
2025-04-23 13:55:00,203.27,203.39,203.14,203.18,1900.0,202.0519,202.1712,201.9227,201.9624,1900.0
2025-04-23 14:00:00,203.16,203.4,202.97,203.21,12126.0,201.9426,202.1811,201.7537,201.9923,12126.0
2025-04-23 14:05:00,203.16,203.17,203.06,203.06,2573.0,201.9426,201.9525,201.8432,201.8432,2573.0
2025-04-23 14:10:00,203.09,203.27,202.92,203.04,22579.0,201.873,202.0519,201.704,201.8233,22579.0
2025-04-23 14:15:00,203.15,203.26,203.05,203.06,4762.0,201.9326,202.042,201.8332,201.8432,4762.0
2025-04-23 14:20:00,203.19,203.29,202.83,202.96,31140.0,201.9724,202.0718,201.6145,201.7438,31140.0
2025-04-23 14:25:00,202.91,203.0,202.56,202.61,9844.0,201.6941,201.7835,201.3462,201.3959,9844.0
2025-04-23 14:30:00,202.58,202.86,202.48,202.6,18144.0,201.366,201.6444,201.2666,201.3859,18144.0
2025-04-23 14:35:00,202.63,202.75,202.38,202.53,3991.0,201.4157,201.535,201.1672,201.3163,3991.0
2025-04-23 14:40:00,202.53,202.54,202.0,202.05,7646.0,201.3163,201.3263,200.7895,200.8392,7646.0
2025-04-23 14:45:00,202.05,202.25,201.95,202.06,15111.0,200.8392,201.038,200.7398,200.8492,15111.0
2025-04-23 14:50:00,202.05,202.13,201.35,201.35,8715.0,200.8392,200.9187,200.1434,200.1434,8715.0
2025-04-23 14:55:00,201.34,201.85,201.22,201.37,10506.0,200.1335,200.6404,200.0142,200.1633,10506.0
2025-04-23 15:00:00,201.34,201.64,201.05,201.12,7744.0,200.1335,200.4317,199.8452,199.9148,7744.0
2025-04-23 15:05:00,201.24,201.48,201.19,201.23,5427.0,200.0341,200.2726,199.9844,200.0241,5427.0
2025-04-23 15:10:00,201.24,201.53,201.16,201.32,11100.0,200.0341,200.3223,199.9545,200.1136,11100.0
2025-04-23 15:15:00,201.27,201.41,201.11,201.23,11999.0,200.0639,200.203,199.9048,200.0241,11999.0
2025-04-23 15:20:00,201.25,201.58,201.21,201.44,10846.0,200.044,200.372,200.0042,200.2329,10846.0
2025-04-23 15:25:00,201.32,202.04,201.32,202.02,19457.0,200.1136,200.8293,200.1136,200.8094,19457.0
2025-04-23 15:30:00,202.0,202.14,201.48,201.48,38580.0,200.7895,200.9287,200.2726,200.2726,38580.0
2025-04-23 15:35:00,201.5,201.65,201.21,201.63,27566.0,200.2925,200.4416,200.0042,200.4217,27566.0
2025-04-23 15:40:00,201.64,202.17,201.49,201.77,32003.0,200.4317,200.9585,200.2826,200.5609,32003.0
2025-04-23 15:45:00,201.82,202.22,201.6,202.11,21525.0,200.6106,201.0082,200.3919,200.8989,21525.0
2025-04-23 15:50:00,202.26,202.66,202.0,202.54,31118.0,201.048,201.4456,200.7895,201.3263,31118.0
2025-04-23 15:55:00,202.54,202.6,202.23,202.31,97634.0,201.3263,201.3859,201.0181,201.0977,97634.0
2025-04-24 09:30:00,202.64,203.89,201.7,201.84,20717.0,201.4257,202.6682,200.4913,200.6305,20717.0
2025-04-24 09:35:00,202.37,202.48,201.0,201.61,9768.0,201.1573,201.2666,199.7955,200.4019,9768.0
2025-04-24 09:40:00,201.72,202.17,201.59,201.94,2932.0,200.5112,200.9585,200.382,200.7299,2932.0
2025-04-24 09:45:00,201.9,201.9,201.42,201.77,4630.0,200.6901,200.6901,200.213,200.5609,4630.0
2025-04-24 09:50:00,201.31,201.47,201.12,201.31,4776.0,200.1036,200.2627,199.9148,200.1036,4776.0
2025-04-24 09:55:00,201.31,201.67,201.08,201.19,16116.0,200.1036,200.4615,199.875,199.9844,16116.0
2025-04-24 10:00:00,201.18,201.61,201.01,201.2,20318.0,199.9744,200.4019,199.8054,199.9943,20318.0
2025-04-24 10:05:00,201.2,201.53,201.09,201.22,2404.0,199.9943,200.3223,199.885,200.0142,2404.0
2025-04-24 10:10:00,201.0,201.77,201.0,201.77,2517.0,199.7955,200.5609,199.7955,200.5609,2517.0
2025-04-24 10:15:00,201.68,202.0,201.43,202.0,1665.0,200.4714,200.7895,200.2229,200.7895,1665.0
2025-04-24 10:20:00,202.12,202.41,201.91,202.28,3650.0,200.9088,201.1971,200.7001,201.0678,3650.0
2025-04-24 10:25:00,202.38,203.0,202.37,202.74,7148.0,201.1672,201.7835,201.1573,201.5251,7148.0
2025-04-24 10:30:00,202.74,203.34,202.58,203.34,5507.0,201.5251,202.1215,201.366,202.1215,5507.0
2025-04-24 10:35:00,203.14,203.14,202.89,203.09,2254.0,201.9227,201.9227,201.6742,201.873,2254.0
2025-04-24 10:40:00,203.28,203.39,202.89,202.94,7972.0,202.0618,202.1712,201.6742,201.7239,7972.0
2025-04-24 10:45:00,202.94,203.08,202.57,202.71,5448.0,201.7239,201.863,201.3561,201.4953,5448.0
2025-04-24 10:50:00,202.66,202.81,202.21,202.32,5083.0,201.4456,201.5947,200.9983,201.1076,5083.0
2025-04-24 10:55:00,202.43,202.44,202.11,202.25,7105.0,201.2169,201.2269,200.8989,201.038,7105.0
2025-04-24 11:00:00,202.17,202.89,202.12,202.83,25412.0,200.9585,201.6742,200.9088,201.6145,25412.0
2025-04-24 11:05:00,202.99,203.12,202.78,202.79,3447.0,201.7736,201.9028,201.5648,201.5748,3447.0
2025-04-24 11:10:00,202.66,203.25,202.66,202.94,3324.0,201.4456,202.032,201.4456,201.7239,3324.0
2025-04-24 11:15:00,202.93,203.3,202.82,203.0,19411.0,201.7139,202.0817,201.6046,201.7835,19411.0
2025-04-24 11:20:00,203.0,203.62,202.99,203.53,2385.0,201.7835,202.3998,201.7736,202.3103,2385.0
2025-04-24 11:25:00,203.42,203.62,203.07,203.28,4718.0,202.201,202.3998,201.8531,202.0618,4718.0
2025-04-24 11:30:00,203.12,203.45,203.0,203.26,5213.0,201.9028,202.2308,201.7835,202.042,5213.0
2025-04-24 11:35:00,203.26,203.48,203.23,203.24,1629.0,202.042,202.2606,202.0121,202.0221,1629.0
2025-04-24 11:40:00,203.39,203.51,203.18,203.22,10082.0,202.1712,202.2905,201.9624,202.0022,10082.0
2025-04-24 11:45:00,203.11,203.3,203.03,203.15,10041.0,201.8929,202.0817,201.8133,201.9326,10041.0
2025-04-24 11:50:00,203.13,203.5,203.12,203.5,2982.0,201.9127,202.2805,201.9028,202.2805,2982.0
2025-04-24 11:55:00,203.56,203.7,203.07,203.29,4386.0,202.3402,202.4793,201.8531,202.0718,4386.0
2025-04-24 12:00:00,203.2,203.2,202.73,202.97,3884.0,201.9823,201.9823,201.5151,201.7537,3884.0
2025-04-24 12:05:00,202.89,203.05,202.81,202.81,2796.0,201.6742,201.8332,201.5947,201.5947,2796.0
2025-04-24 12:10:00,202.9,203.23,202.86,203.23,760.0,201.6841,202.0121,201.6444,202.0121,760.0
2025-04-24 12:15:00,203.18,203.43,203.16,203.3,2075.0,201.9624,202.2109,201.9426,202.0817,2075.0
2025-04-24 12:20:00,203.46,203.55,203.44,203.48,1972.0,202.2408,202.3302,202.2209,202.2606,1972.0
2025-04-24 12:25:00,203.47,203.72,203.37,203.38,5777.0,202.2507,202.4992,202.1513,202.1612,5777.0
2025-04-24 12:30:00,203.48,203.66,203.36,203.57,2204.0,202.2606,202.4396,202.1414,202.3501,2204.0
2025-04-24 12:35:00,203.65,203.76,203.51,203.76,6929.0,202.4296,202.539,202.2905,202.539,6929.0
2025-04-24 12:40:00,203.68,203.68,203.5,203.61,3674.0,202.4594,202.4594,202.2805,202.3899,3674.0
2025-04-24 12:45:00,203.61,203.76,203.52,203.68,2459.0,202.3899,202.539,202.3004,202.4594,2459.0
2025-04-24 12:50:00,203.65,204.1,203.64,204.1,2695.0,202.4296,202.8769,202.4197,202.8769,2695.0
2025-04-24 12:55:00,204.09,204.25,204.01,204.04,7272.0,202.867,203.026,202.7875,202.8173,7272.0
2025-04-24 13:00:00,203.99,204.17,203.89,204.0,4524.0,202.7676,202.9465,202.6682,202.7775,4524.0
2025-04-24 13:05:00,204.05,204.05,203.9,203.98,4747.0,202.8272,202.8272,202.6781,202.7576,4747.0
2025-04-24 13:10:00,203.95,204.15,203.91,204.09,2988.0,202.7278,202.9266,202.6881,202.867,2988.0
2025-04-24 13:15:00,204.11,204.11,203.35,203.59,13556.0,202.8869,202.8869,202.1314,202.37,13556.0
2025-04-24 13:20:00,203.59,203.71,203.5,203.71,1785.0,202.37,202.4893,202.2805,202.4893,1785.0
2025-04-24 13:25:00,203.74,203.82,203.5,203.54,5747.0,202.5191,202.5986,202.2805,202.3203,5747.0
2025-04-24 13:30:00,203.65,203.81,203.59,203.62,4182.0,202.4296,202.5887,202.37,202.3998,4182.0
2025-04-24 13:35:00,203.56,203.93,203.56,203.93,2557.0,202.3402,202.7079,202.3402,202.7079,2557.0
2025-04-24 13:40:00,203.81,204.12,203.73,203.86,5216.0,202.5887,202.8968,202.5091,202.6384,5216.0
2025-04-24 13:45:00,203.99,204.06,203.78,203.94,5110.0,202.7676,202.8372,202.5588,202.7179,5110.0
2025-04-24 13:50:00,204.01,204.01,203.56,203.67,9005.0,202.7875,202.7875,202.3402,202.4495,9005.0
2025-04-24 13:55:00,203.78,203.78,203.49,203.49,1474.0,202.5588,202.5588,202.2706,202.2706,1474.0
2025-04-24 14:00:00,203.61,203.86,203.56,203.8,2558.0,202.3899,202.6384,202.3402,202.5787,2558.0
2025-04-24 14:05:00,203.73,204.03,203.66,203.67,3600.0,202.5091,202.8073,202.4396,202.4495,3600.0
2025-04-24 14:10:00,203.78,203.8,203.67,203.8,1452.0,202.5588,202.5787,202.4495,202.5787,1452.0
2025-04-24 14:15:00,203.81,203.82,203.69,203.75,2308.0,202.5887,202.5986,202.4694,202.529,2308.0
2025-04-24 14:20:00,203.79,203.81,203.68,203.81,2501.0,202.5688,202.5887,202.4594,202.5887,2501.0
2025-04-24 14:25:00,203.73,203.85,203.67,203.8,3676.0,202.5091,202.6284,202.4495,202.5787,3676.0
2025-04-24 14:30:00,203.85,204.07,203.81,204.04,2654.0,202.6284,202.8471,202.5887,202.8173,2654.0
2025-04-24 14:35:00,204.02,204.19,204.02,204.12,1929.0,202.7974,202.9664,202.7974,202.8968,1929.0
2025-04-24 14:40:00,204.18,204.29,204.01,204.02,6152.0,202.9564,203.0658,202.7875,202.7974,6152.0
2025-04-24 14:45:00,204.0,204.08,203.88,204.01,6643.0,202.7775,202.857,202.6582,202.7875,6643.0
2025-04-24 14:50:00,204.04,204.16,203.97,203.98,5183.0,202.8173,202.9366,202.7477,202.7576,5183.0
2025-04-24 14:55:00,203.97,204.08,203.88,203.89,3628.0,202.7477,202.857,202.6582,202.6682,3628.0
2025-04-24 15:00:00,203.8,203.85,203.66,203.66,3950.0,202.5787,202.6284,202.4396,202.4396,3950.0
2025-04-24 15:05:00,203.68,203.8,203.54,203.56,7792.0,202.4594,202.5787,202.3203,202.3402,7792.0
2025-04-24 15:10:00,203.63,203.66,203.45,203.56,4206.0,202.4097,202.4396,202.2308,202.3402,4206.0
2025-04-24 15:15:00,203.57,203.81,203.57,203.68,8360.0,202.3501,202.5887,202.3501,202.4594,8360.0
2025-04-24 15:20:00,203.71,204.08,203.7,203.86,8335.0,202.4893,202.857,202.4793,202.6384,8335.0
2025-04-24 15:25:00,203.91,204.13,203.89,203.97,10342.0,202.6881,202.9067,202.6682,202.7477,10342.0
2025-04-24 15:30:00,203.99,204.25,203.99,204.13,5824.0,202.7676,203.026,202.7676,202.9067,5824.0
2025-04-24 15:35:00,204.08,204.4,203.76,204.4,15114.0,202.857,203.1751,202.539,203.1751,15114.0
2025-04-24 15:40:00,204.42,204.72,204.36,204.56,14492.0,203.195,203.4932,203.1354,203.3342,14492.0
2025-04-24 15:45:00,204.57,204.92,204.51,204.88,11364.0,203.3441,203.692,203.2845,203.6523,11364.0
2025-04-24 15:50:00,204.86,204.87,204.36,204.42,51872.0,203.6324,203.6423,203.1354,203.195,51872.0
2025-04-24 15:55:00,204.43,204.53,204.27,204.38,152719.0,203.205,203.3044,203.0459,203.1553,152719.0
2025-04-25 09:30:00,204.42,204.44,203.22,203.52,21821.0,203.195,203.2149,202.0022,202.3004,21821.0
2025-04-25 09:35:00,203.31,204.34,203.31,204.33,4932.0,202.0917,203.1155,202.0917,203.1056,4932.0
2025-04-25 09:40:00,203.9,204.33,202.95,203.06,11031.0,202.6781,203.1056,201.7338,201.8432,11031.0
2025-04-25 09:45:00,203.16,203.57,202.96,203.31,5886.0,201.9426,202.3501,201.7438,202.0917,5886.0
2025-04-25 09:50:00,203.31,203.31,202.59,202.71,25006.0,202.0917,202.0917,201.376,201.4953,25006.0
2025-04-25 09:55:00,202.71,202.88,201.99,202.55,59836.0,201.4953,201.6642,200.7796,201.3362,59836.0
2025-04-25 10:00:00,202.41,203.05,202.27,202.92,25243.0,201.1971,201.8332,201.0579,201.704,25243.0
2025-04-25 10:05:00,202.92,203.54,202.8,203.54,6761.0,201.704,202.3203,201.5847,202.3203,6761.0
2025-04-25 10:10:00,203.39,203.48,203.1,203.34,12330.0,202.1712,202.2606,201.8829,202.1215,12330.0
2025-04-25 10:15:00,203.34,203.42,202.68,202.9,20372.0,202.1215,202.201,201.4654,201.6841,20372.0
2025-04-25 10:20:00,202.87,203.0,202.35,202.69,15557.0,201.6543,201.7835,201.1374,201.4754,15557.0
2025-04-25 10:25:00,203.02,203.03,202.43,202.68,11070.0,201.8034,201.8133,201.2169,201.4654,11070.0
2025-04-25 10:30:00,202.54,202.59,202.21,202.44,10684.0,201.3263,201.376,200.9983,201.2269,10684.0
2025-04-25 10:35:00,202.46,202.67,202.46,202.57,6637.0,201.2468,201.4555,201.2468,201.3561,6637.0
2025-04-25 10:40:00,202.6,202.96,202.6,202.81,4537.0,201.3859,201.7438,201.3859,201.5947,4537.0
2025-04-25 10:45:00,202.85,202.91,202.78,202.84,3700.0,201.6344,201.6941,201.5648,201.6245,3700.0
2025-04-25 10:50:00,202.93,203.32,202.93,203.17,8694.0,201.7139,202.1016,201.7139,201.9525,8694.0
2025-04-25 10:55:00,203.17,203.5,203.16,203.38,7470.0,201.9525,202.2805,201.9426,202.1612,7470.0
2025-04-25 11:00:00,203.27,203.69,203.2,203.64,9090.0,202.0519,202.4694,201.9823,202.4197,9090.0
2025-04-25 11:05:00,203.66,203.88,203.64,203.76,2891.0,202.4396,202.6582,202.4197,202.539,2891.0
2025-04-25 11:10:00,203.8,203.8,203.44,203.49,13296.0,202.5787,202.5787,202.2209,202.2706,13296.0
2025-04-25 11:15:00,203.52,203.52,203.19,203.22,10545.0,202.3004,202.3004,201.9724,202.0022,10545.0
2025-04-25 11:20:00,203.13,203.24,202.87,203.06,11617.0,201.9127,202.0221,201.6543,201.8432,11617.0
2025-04-25 11:25:00,203.06,203.28,202.97,202.97,20260.0,201.8432,202.0618,201.7537,201.7537,20260.0
2025-04-25 11:30:00,203.05,203.07,202.91,202.95,13342.0,201.8332,201.8531,201.6941,201.7338,13342.0
2025-04-25 11:35:00,202.82,203.0,202.75,203.0,3814.0,201.6046,201.7835,201.535,201.7835,3814.0
2025-04-25 11:40:00,202.93,203.24,202.92,203.06,11480.0,201.7139,202.0221,201.704,201.8432,11480.0
2025-04-25 11:45:00,203.03,203.1,202.94,203.01,2130.0,201.8133,201.8829,201.7239,201.7935,2130.0
2025-04-25 11:50:00,203.05,203.31,203.04,203.31,5756.0,201.8332,202.0917,201.8233,202.0917,5756.0
2025-04-25 11:55:00,203.31,203.62,203.25,203.62,13687.0,202.0917,202.3998,202.032,202.3998,13687.0
2025-04-25 12:00:00,203.71,203.93,203.59,203.59,4621.0,202.4893,202.7079,202.37,202.37,4621.0
2025-04-25 12:05:00,203.56,203.77,203.49,203.73,3309.0,202.3402,202.5489,202.2706,202.5091,3309.0
2025-04-25 12:10:00,203.73,203.73,203.5,203.51,901.0,202.5091,202.5091,202.2805,202.2905,901.0
2025-04-25 12:15:00,203.59,203.73,203.55,203.64,3648.0,202.37,202.5091,202.3302,202.4197,3648.0
2025-04-25 12:20:00,203.71,203.84,203.61,203.84,3351.0,202.4893,202.6185,202.3899,202.6185,3351.0
2025-04-25 12:25:00,203.67,204.0,203.67,203.81,3751.0,202.4495,202.7775,202.4495,202.5887,3751.0
2025-04-25 12:30:00,203.82,204.0,203.65,203.84,23923.0,202.5986,202.7775,202.4296,202.6185,23923.0
2025-04-25 12:35:00,203.75,204.04,203.75,203.93,8394.0,202.529,202.8173,202.529,202.7079,8394.0
2025-04-25 12:40:00,203.84,204.16,203.84,204.06,4900.0,202.6185,202.9366,202.6185,202.8372,4900.0
2025-04-25 12:45:00,204.06,204.09,203.77,203.79,4518.0,202.8372,202.867,202.5489,202.5688,4518.0
2025-04-25 12:50:00,203.66,203.84,203.6,203.77,2051.0,202.4396,202.6185,202.3799,202.5489,2051.0
2025-04-25 12:55:00,203.87,204.0,203.78,203.94,17214.0,202.6483,202.7775,202.5588,202.7179,17214.0
2025-04-25 13:00:00,203.95,204.16,203.94,204.03,8677.0,202.7278,202.9366,202.7179,202.8073,8677.0
2025-04-25 13:05:00,204.03,204.45,204.02,204.45,5491.0,202.8073,203.2248,202.7974,203.2248,5491.0
2025-04-25 13:10:00,204.43,204.45,204.21,204.31,4692.0,203.205,203.2248,202.9863,203.0857,4692.0
2025-04-25 13:15:00,204.31,204.74,204.31,204.65,6418.0,203.0857,203.5131,203.0857,203.4236,6418.0
2025-04-25 13:20:00,204.65,204.78,204.62,204.76,10770.0,203.4236,203.5529,203.3938,203.533,10770.0
2025-04-25 13:25:00,204.75,205.0,204.74,204.92,8300.0,203.523,203.7715,203.5131,203.692,8300.0
2025-04-25 13:30:00,204.94,205.17,204.87,205.0,12021.0,203.7119,203.9405,203.6423,203.7715,12021.0
2025-04-25 13:35:00,205.06,205.11,204.7,204.81,24059.0,203.8312,203.8809,203.4733,203.5827,24059.0
2025-04-25 13:40:00,204.82,204.93,204.63,204.72,9248.0,203.5926,203.702,203.4038,203.4932,9248.0
2025-04-25 13:45:00,204.63,204.63,204.37,204.54,18761.0,203.4038,203.4038,203.1453,203.3143,18761.0
2025-04-25 13:50:00,204.52,204.57,204.39,204.39,3864.0,203.2944,203.3441,203.1652,203.1652,3864.0
2025-04-25 13:55:00,204.45,204.45,204.11,204.31,4408.0,203.2248,203.2248,202.8869,203.0857,4408.0
2025-04-25 14:00:00,204.15,204.44,204.08,204.37,12736.0,202.9266,203.2149,202.857,203.1453,12736.0
2025-04-25 14:05:00,204.39,204.64,204.33,204.64,4487.0,203.1652,203.4137,203.1056,203.4137,4487.0
2025-04-25 14:10:00,204.68,204.68,204.5,204.6,3433.0,203.4535,203.4535,203.2745,203.3739,3433.0
2025-04-25 14:15:00,204.62,204.68,204.43,204.45,5456.0,203.3938,203.4535,203.205,203.2248,5456.0
2025-04-25 14:20:00,204.54,205.0,204.54,204.93,3735.0,203.3143,203.7715,203.3143,203.702,3735.0
2025-04-25 14:25:00,204.96,204.97,204.69,204.69,3984.0,203.7318,203.7417,203.4634,203.4634,3984.0
2025-04-25 14:30:00,204.7,205.09,204.7,205.09,5721.0,203.4733,203.861,203.4733,203.861,5721.0
2025-04-25 14:35:00,205.16,205.38,205.16,205.35,6445.0,203.9306,204.1493,203.9306,204.1194,6445.0
2025-04-25 14:40:00,205.34,205.34,205.11,205.16,6310.0,204.1095,204.1095,203.8809,203.9306,6310.0
2025-04-25 14:45:00,205.19,205.33,205.06,205.06,3136.0,203.9604,204.0996,203.8312,203.8312,3136.0
2025-04-25 14:50:00,204.94,205.02,204.62,205.0,7310.0,203.7119,203.7914,203.3938,203.7715,7310.0
2025-04-25 14:55:00,205.02,205.04,204.8,204.81,6457.0,203.7914,203.8113,203.5727,203.5827,6457.0
2025-04-25 15:00:00,204.88,205.02,204.75,205.01,5718.0,203.6523,203.7914,203.523,203.7815,5718.0
2025-04-25 15:05:00,204.96,205.14,204.96,205.08,5103.0,203.7318,203.9107,203.7318,203.8511,5103.0
2025-04-25 15:10:00,205.08,205.17,205.0,205.09,7831.0,203.8511,203.9405,203.7715,203.861,7831.0
2025-04-25 15:15:00,205.09,205.22,204.99,205.11,11002.0,203.861,203.9902,203.7616,203.8809,11002.0
2025-04-25 15:20:00,205.15,205.34,205.15,205.26,15052.0,203.9206,204.1095,203.9206,204.03,15052.0
2025-04-25 15:25:00,205.2,205.23,204.83,204.87,11789.0,203.9703,204.0002,203.6026,203.6423,11789.0
2025-04-25 15:30:00,204.83,204.9,204.69,204.76,15323.0,203.6026,203.6721,203.4634,203.533,15323.0
2025-04-25 15:35:00,204.7,205.32,204.34,204.81,35343.0,203.4733,204.0896,203.1155,203.5827,35343.0
2025-04-25 15:40:00,204.9,204.95,204.72,204.85,15361.0,203.6721,203.7218,203.4932,203.6224,15361.0
2025-04-25 15:45:00,204.83,204.97,204.72,204.84,15919.0,203.6026,203.7417,203.4932,203.6125,15919.0
2025-04-25 15:50:00,204.88,205.36,204.69,205.19,23260.0,203.6523,204.1294,203.4634,203.9604,23260.0
2025-04-25 15:55:00,205.15,205.36,204.9,205.09,81902.0,203.9206,204.1294,203.6721,203.861,81902.0
2025-04-28 09:30:00,206.22,206.99,205.29,206.99,32483.0,204.9842,205.7496,204.0598,205.7496,32483.0
2025-04-28 09:35:00,206.29,206.94,205.27,205.43,59555.0,205.0538,205.6999,204.0399,204.199,59555.0
2025-04-28 09:40:00,205.67,206.59,205.61,205.7,108443.0,204.4375,205.352,204.3779,204.4673,108443.0
2025-04-28 09:45:00,205.84,205.84,205.25,205.26,22014.0,204.6065,204.6065,204.02,204.03,22014.0
2025-04-28 09:50:00,205.4,205.5,205.05,205.06,8215.0,204.1691,204.2685,203.8212,203.8312,8215.0
2025-04-28 09:55:00,204.99,205.59,204.98,205.37,21703.0,203.7616,204.358,203.7517,204.1393,21703.0
2025-04-28 10:00:00,205.37,205.71,205.0,205.67,7735.0,204.1393,204.4773,203.7715,204.4375,7735.0
2025-04-28 10:05:00,205.8,205.99,205.22,205.4,17522.0,204.5667,204.7556,203.9902,204.1691,17522.0
2025-04-28 10:10:00,205.25,205.47,205.2,205.45,7047.0,204.02,204.2387,203.9703,204.2188,7047.0
2025-04-28 10:15:00,205.45,206.0,205.45,206.0,4192.0,204.2188,204.7655,204.2188,204.7655,4192.0
2025-04-28 10:20:00,206.17,206.52,206.03,206.41,8621.0,204.9345,205.2824,204.7954,205.1731,8621.0
2025-04-28 10:25:00,206.31,206.45,205.98,206.0,12355.0,205.0737,205.2128,204.7457,204.7655,12355.0
2025-04-28 10:30:00,205.99,205.99,205.44,205.63,15303.0,204.7556,204.7556,204.2089,204.3978,15303.0
2025-04-28 10:35:00,205.69,205.76,205.63,205.67,5590.0,204.4574,204.527,204.3978,204.4375,5590.0
2025-04-28 10:40:00,205.59,205.89,205.44,205.84,4614.0,204.358,204.6562,204.2089,204.6065,4614.0
2025-04-28 10:45:00,205.9,206.23,205.89,206.19,6011.0,204.6661,204.9942,204.6562,204.9544,6011.0
2025-04-28 10:50:00,206.29,206.47,206.0,206.09,18080.0,205.0538,205.2327,204.7655,204.855,18080.0
2025-04-28 10:55:00,206.1,206.4,206.1,206.4,7715.0,204.8649,205.1631,204.8649,205.1631,7715.0
2025-04-28 11:00:00,206.39,206.6,206.34,206.6,4148.0,205.1532,205.3619,205.1035,205.3619,4148.0
2025-04-28 11:05:00,206.61,206.71,206.42,206.42,1922.0,205.3719,205.4713,205.183,205.183,1922.0
2025-04-28 11:10:00,206.43,206.51,206.25,206.46,2607.0,205.193,205.2725,205.014,205.2228,2607.0
2025-04-28 11:15:00,206.47,206.52,206.05,206.2,12886.0,205.2327,205.2824,204.8152,204.9643,12886.0
2025-04-28 11:20:00,206.2,206.26,205.91,205.91,3559.0,204.9643,205.024,204.6761,204.6761,3559.0
2025-04-28 11:25:00,205.92,205.95,205.75,205.76,4025.0,204.686,204.7158,204.517,204.527,4025.0
2025-04-28 11:30:00,205.84,205.85,205.52,205.52,3296.0,204.6065,204.6164,204.2884,204.2884,3296.0
2025-04-28 11:35:00,205.57,205.72,205.54,205.54,3720.0,204.3381,204.4872,204.3083,204.3083,3720.0
2025-04-28 11:40:00,205.74,205.98,205.74,205.79,4418.0,204.5071,204.7457,204.5071,204.5568,4418.0
2025-04-28 11:45:00,205.65,205.65,205.44,205.44,1348.0,204.4176,204.4176,204.2089,204.2089,1348.0
2025-04-28 11:50:00,205.39,205.54,205.3,205.3,1851.0,204.1592,204.3083,204.0697,204.0697,1851.0
2025-04-28 11:55:00,205.17,205.21,204.72,204.79,2135.0,203.9405,203.9803,203.4932,203.5628,2135.0
2025-04-28 12:00:00,204.88,204.88,204.61,204.62,917.0,203.6523,203.6523,203.3839,203.3938,917.0
2025-04-28 12:05:00,204.39,204.66,204.38,204.43,2482.0,203.1652,203.4336,203.1553,203.205,2482.0
2025-04-28 12:10:00,204.44,204.47,204.31,204.47,5118.0,203.2149,203.2447,203.0857,203.2447,5118.0
2025-04-28 12:15:00,204.55,204.61,204.48,204.61,3885.0,203.3242,203.3839,203.2547,203.3839,3885.0
2025-04-28 12:20:00,204.69,204.71,204.56,204.56,1947.0,203.4634,203.4833,203.3342,203.3342,1947.0
2025-04-28 12:25:00,204.59,204.59,204.41,204.46,2970.0,203.364,203.364,203.1851,203.2348,2970.0
2025-04-28 12:30:00,204.45,204.48,204.34,204.4,2151.0,203.2248,203.2547,203.1155,203.1751,2151.0
2025-04-28 12:35:00,204.4,204.52,204.4,204.47,8420.0,203.1751,203.2944,203.1751,203.2447,8420.0
2025-04-28 12:40:00,204.47,204.54,204.36,204.42,3719.0,203.2447,203.3143,203.1354,203.195,3719.0
2025-04-28 12:45:00,204.44,204.5,204.38,204.5,2436.0,203.2149,203.2745,203.1553,203.2745,2436.0
2025-04-28 12:50:00,204.45,204.65,204.43,204.5,5977.0,203.2248,203.4236,203.205,203.2745,5977.0
2025-04-28 12:55:00,204.46,204.52,204.16,204.3,7049.0,203.2348,203.2944,202.9366,203.0757,7049.0
2025-04-28 13:00:00,204.21,204.53,204.21,204.31,7913.0,202.9863,203.3044,202.9863,203.0857,7913.0
2025-04-28 13:05:00,204.36,204.36,204.25,204.25,501.0,203.1354,203.1354,203.026,203.026,501.0
2025-04-28 13:10:00,204.24,204.24,203.99,204.03,3088.0,203.0161,203.0161,202.7676,202.8073,3088.0
2025-04-28 13:15:00,204.06,204.14,203.96,204.06,2662.0,202.8372,202.9167,202.7378,202.8372,2662.0
2025-04-28 13:20:00,204.09,204.11,203.94,204.03,4717.0,202.867,202.8869,202.7179,202.8073,4717.0
2025-04-28 13:25:00,204.05,204.07,203.74,203.75,14223.0,202.8272,202.8471,202.5191,202.529,14223.0
2025-04-28 13:30:00,203.64,203.69,203.38,203.66,5677.0,202.4197,202.4694,202.1612,202.4396,5677.0
2025-04-28 13:35:00,203.65,203.95,203.57,203.92,5320.0,202.4296,202.7278,202.3501,202.698,5320.0
2025-04-28 13:40:00,203.96,203.96,203.79,203.92,2507.0,202.7378,202.7378,202.5688,202.698,2507.0
2025-04-28 13:45:00,203.82,204.06,203.82,204.06,1780.0,202.5986,202.8372,202.5986,202.8372,1780.0
2025-04-28 13:50:00,204.01,204.18,203.98,204.07,7245.0,202.7875,202.9564,202.7576,202.8471,7245.0
2025-04-28 13:55:00,204.0,204.17,204.0,204.15,1056.0,202.7775,202.9465,202.7775,202.9266,1056.0
2025-04-28 14:00:00,204.17,204.35,204.17,204.21,5864.0,202.9465,203.1254,202.9465,202.9863,5864.0
2025-04-28 14:05:00,204.21,204.51,204.21,204.3,9010.0,202.9863,203.2845,202.9863,203.0757,9010.0
2025-04-28 14:10:00,204.36,204.43,204.11,204.11,2161.0,203.1354,203.205,202.8869,202.8869,2161.0
2025-04-28 14:15:00,204.22,204.22,204.12,204.12,1189.0,202.9962,202.9962,202.8968,202.8968,1189.0
2025-04-28 14:20:00,204.22,204.47,204.17,204.47,5054.0,202.9962,203.2447,202.9465,203.2447,5054.0
2025-04-28 14:25:00,204.43,204.6,204.37,204.51,3222.0,203.205,203.3739,203.1453,203.2845,3222.0
2025-04-28 14:30:00,204.61,204.68,204.45,204.48,3657.0,203.3839,203.4535,203.2248,203.2547,3657.0
2025-04-28 14:35:00,204.46,204.49,204.33,204.46,4468.0,203.2348,203.2646,203.1056,203.2348,4468.0
2025-04-28 14:40:00,204.41,204.5,204.4,204.45,1967.0,203.1851,203.2745,203.1751,203.2248,1967.0
2025-04-28 14:45:00,204.46,204.6,204.37,204.54,1640.0,203.2348,203.3739,203.1453,203.3143,1640.0
2025-04-28 14:50:00,204.51,204.57,204.41,204.51,3530.0,203.2845,203.3441,203.1851,203.2845,3530.0
2025-04-28 14:55:00,204.45,204.46,204.25,204.34,2587.0,203.2248,203.2348,203.026,203.1155,2587.0
2025-04-28 15:00:00,204.38,204.77,204.37,204.68,5955.0,203.1553,203.5429,203.1453,203.4535,5955.0
2025-04-28 15:05:00,204.65,204.92,204.65,204.92,4197.0,203.4236,203.692,203.4236,203.692,4197.0
2025-04-28 15:10:00,204.87,204.94,204.81,204.94,4570.0,203.6423,203.7119,203.5827,203.7119,4570.0
2025-04-28 15:15:00,204.88,204.99,204.82,204.89,6562.0,203.6523,203.7616,203.5926,203.6622,6562.0
2025-04-28 15:20:00,204.81,205.16,204.81,205.1,3639.0,203.5827,203.9306,203.5827,203.8709,3639.0
2025-04-28 15:25:00,205.06,205.09,204.96,205.01,5102.0,203.8312,203.861,203.7318,203.7815,5102.0
2025-04-28 15:30:00,205.01,205.03,204.82,204.82,9263.0,203.7815,203.8014,203.5926,203.5926,9263.0
2025-04-28 15:35:00,204.78,205.0,204.23,204.78,21522.0,203.5529,203.7715,203.0061,203.5529,21522.0
2025-04-28 15:40:00,204.83,204.9,204.71,204.76,10895.0,203.6026,203.6721,203.4833,203.533,10895.0
2025-04-28 15:45:00,204.76,205.05,204.76,204.97,12612.0,203.533,203.8212,203.533,203.7417,12612.0
2025-04-28 15:50:00,205.05,205.21,204.9,204.94,23685.0,203.8212,203.9803,203.6721,203.7119,23685.0
2025-04-28 15:55:00,204.88,205.16,204.57,204.59,82611.0,203.6523,203.9306,203.3441,203.364,82611.0
2025-04-29 09:30:00,205.0,205.0,204.06,204.78,9740.0,203.7715,203.7715,202.8372,203.5529,9740.0
2025-04-29 09:35:00,204.8,205.5,204.77,205.1,5502.0,203.5727,204.2685,203.5429,203.8709,5502.0
2025-04-29 09:40:00,205.15,205.21,205.02,205.21,1257.0,203.9206,203.9803,203.7914,203.9803,1257.0
2025-04-29 09:45:00,205.11,205.11,204.92,205.09,2745.0,203.8809,203.8809,203.692,203.861,2745.0
2025-04-29 09:50:00,205.31,205.42,204.95,205.07,6180.0,204.0797,204.189,203.7218,203.8411,6180.0
2025-04-29 09:55:00,204.97,205.34,204.84,205.28,4972.0,203.7417,204.1095,203.6125,204.0499,4972.0
2025-04-29 10:00:00,204.88,205.28,204.81,205.0,5138.0,203.6523,204.0499,203.5827,203.7715,5138.0
2025-04-29 10:05:00,205.28,205.65,205.28,205.48,2380.0,204.0499,204.4176,204.0499,204.2487,2380.0
2025-04-29 10:10:00,205.58,205.58,205.33,205.34,2105.0,204.3481,204.3481,204.0996,204.1095,2105.0
2025-04-29 10:15:00,205.27,205.27,204.93,205.2,5334.0,204.0399,204.0399,203.702,203.9703,5334.0
2025-04-29 10:20:00,205.06,205.06,204.69,204.69,3842.0,203.8312,203.8312,203.4634,203.4634,3842.0
2025-04-29 10:25:00,204.64,204.64,204.54,204.54,932.0,203.4137,203.4137,203.3143,203.3143,932.0
2025-04-29 10:30:00,204.54,204.57,204.28,204.54,6238.0,203.3143,203.3441,203.0559,203.3143,6238.0
2025-04-29 10:35:00,204.61,204.93,204.55,204.81,3003.0,203.3839,203.702,203.3242,203.5827,3003.0
2025-04-29 10:40:00,204.79,205.03,204.71,204.98,3181.0,203.5628,203.8014,203.4833,203.7517,3181.0
2025-04-29 10:45:00,205.2,205.28,205.1,205.28,1965.0,203.9703,204.0499,203.8709,204.0499,1965.0
2025-04-29 10:50:00,205.26,205.42,205.19,205.42,2663.0,204.03,204.189,203.9604,204.189,2663.0
2025-04-29 10:55:00,205.49,205.89,205.49,205.89,2059.0,204.2586,204.6562,204.2586,204.6562,2059.0
2025-04-29 11:00:00,205.99,205.99,205.69,205.86,5121.0,204.7556,204.7556,204.4574,204.6264,5121.0
2025-04-29 11:05:00,205.9,206.26,205.9,205.93,8780.0,204.6661,205.024,204.6661,204.696,8780.0
2025-04-29 11:10:00,206.03,206.24,205.91,206.2,4276.0,204.7954,205.0041,204.6761,204.9643,4276.0
2025-04-29 11:15:00,206.24,206.24,205.87,205.91,3866.0,205.0041,205.0041,204.6363,204.6761,3866.0
2025-04-29 11:20:00,206.08,206.08,205.61,205.72,7208.0,204.8451,204.8451,204.3779,204.4872,7208.0
2025-04-29 11:25:00,205.75,205.98,205.63,205.63,6591.0,204.517,204.7457,204.3978,204.3978,6591.0
2025-04-29 11:30:00,205.52,205.61,205.46,205.61,3253.0,204.2884,204.3779,204.2288,204.3779,3253.0
2025-04-29 11:35:00,205.52,205.54,205.33,205.5,9707.0,204.2884,204.3083,204.0996,204.2685,9707.0
2025-04-29 11:40:00,205.59,206.05,205.57,206.05,2090.0,204.358,204.8152,204.3381,204.8152,2090.0
2025-04-29 11:45:00,206.09,206.27,205.87,206.27,8581.0,204.855,205.0339,204.6363,205.0339,8581.0
2025-04-29 11:50:00,206.18,206.36,206.11,206.27,3983.0,204.9445,205.1234,204.8749,205.0339,3983.0
2025-04-29 11:55:00,205.99,206.28,205.98,206.02,4910.0,204.7556,205.0439,204.7457,204.7854,4910.0
2025-04-29 12:00:00,206.17,206.55,206.11,206.55,1525.0,204.9345,205.3122,204.8749,205.3122,1525.0
2025-04-29 12:05:00,206.53,206.64,206.43,206.64,2310.0,205.2924,205.4017,205.193,205.4017,2310.0
2025-04-29 12:10:00,206.59,206.73,206.53,206.73,2301.0,205.352,205.4912,205.2924,205.4912,2301.0
2025-04-29 12:15:00,206.73,206.84,206.69,206.74,2226.0,205.4912,205.6005,205.4514,205.5011,2226.0
2025-04-29 12:20:00,206.76,206.78,206.59,206.67,1598.0,205.521,205.5409,205.352,205.4315,1598.0
2025-04-29 12:25:00,206.68,206.8,206.63,206.8,1901.0,205.4415,205.5607,205.3918,205.5607,1901.0
2025-04-29 12:30:00,206.69,206.74,206.69,206.7,905.0,205.4514,205.5011,205.4514,205.4613,905.0
2025-04-29 12:35:00,206.73,206.74,206.44,206.51,2400.0,205.4912,205.5011,205.2029,205.2725,2400.0
2025-04-29 12:40:00,206.58,206.58,206.48,206.58,1242.0,205.3421,205.3421,205.2427,205.3421,1242.0
2025-04-29 12:45:00,206.53,206.59,206.09,206.09,4423.0,205.2924,205.352,204.855,204.855,4423.0
2025-04-29 12:50:00,206.13,206.24,205.94,206.09,2397.0,204.8948,205.0041,204.7059,204.855,2397.0
2025-04-29 12:55:00,205.95,205.95,205.72,205.72,1000.0,204.7158,204.7158,204.4872,204.4872,1000.0
2025-04-29 13:00:00,205.88,205.89,205.79,205.87,1750.0,204.6463,204.6562,204.5568,204.6363,1750.0
2025-04-29 13:05:00,205.8,206.14,205.8,206.09,5293.0,204.5667,204.9047,204.5667,204.855,5293.0
2025-04-29 13:10:00,206.13,206.24,206.04,206.19,3904.0,204.8948,205.0041,204.8053,204.9544,3904.0
2025-04-29 13:15:00,206.18,206.34,206.18,206.34,2393.0,204.9445,205.1035,204.9445,205.1035,2393.0
2025-04-29 13:20:00,206.33,206.44,206.31,206.39,5469.0,205.0936,205.2029,205.0737,205.1532,5469.0
2025-04-29 13:25:00,206.46,206.48,206.26,206.37,4395.0,205.2228,205.2427,205.024,205.1333,4395.0
2025-04-29 13:30:00,206.38,206.44,206.35,206.35,2233.0,205.1433,205.2029,205.1134,205.1134,2233.0
2025-04-29 13:35:00,206.45,206.62,206.44,206.59,4788.0,205.2128,205.3818,205.2029,205.352,4788.0
2025-04-29 13:40:00,206.65,206.82,206.62,206.64,5173.0,205.4116,205.5806,205.3818,205.4017,5173.0
2025-04-29 13:45:00,206.64,206.92,206.44,206.84,8917.0,205.4017,205.68,205.2029,205.6005,8917.0
2025-04-29 13:50:00,206.76,207.05,206.76,206.93,6866.0,205.521,205.8093,205.521,205.69,6866.0
2025-04-29 13:55:00,206.99,207.08,206.77,206.78,5777.0,205.7496,205.8391,205.5309,205.5409,5777.0
2025-04-29 14:00:00,206.88,207.04,206.77,207.04,5177.0,205.6403,205.7993,205.5309,205.7993,5177.0
2025-04-29 14:05:00,207.06,207.16,206.76,206.96,6671.0,205.8192,205.9186,205.521,205.7198,6671.0
2025-04-29 14:10:00,206.97,206.97,206.77,206.96,6688.0,205.7297,205.7297,205.5309,205.7198,6688.0
2025-04-29 14:15:00,206.96,207.06,206.9,206.98,3555.0,205.7198,205.8192,205.6601,205.7397,3555.0
2025-04-29 14:20:00,206.97,207.02,206.6,206.67,13395.0,205.7297,205.7794,205.3619,205.4315,13395.0
2025-04-29 14:25:00,206.68,206.82,206.5,206.76,5887.0,205.4415,205.5806,205.2625,205.521,5887.0
2025-04-29 14:30:00,206.76,206.89,206.76,206.83,4242.0,205.521,205.6502,205.521,205.5906,4242.0
2025-04-29 14:35:00,206.82,207.01,206.75,206.85,5632.0,205.5806,205.7695,205.511,205.6104,5632.0
2025-04-29 14:40:00,206.88,206.94,206.85,206.85,1093.0,205.6403,205.6999,205.6104,205.6104,1093.0
2025-04-29 14:45:00,206.81,206.81,206.58,206.64,3701.0,205.5707,205.5707,205.3421,205.4017,3701.0
2025-04-29 14:50:00,206.62,206.7,206.54,206.65,9422.0,205.3818,205.4613,205.3023,205.4116,9422.0
2025-04-29 14:55:00,206.65,206.71,206.57,206.69,25647.0,205.4116,205.4713,205.3321,205.4514,25647.0
2025-04-29 15:00:00,206.69,206.81,206.61,206.61,6500.0,205.4514,205.5707,205.3719,205.3719,6500.0
2025-04-29 15:05:00,206.61,206.84,206.57,206.76,3835.0,205.3719,205.6005,205.3321,205.521,3835.0
2025-04-29 15:10:00,206.88,206.88,206.76,206.76,4318.0,205.6403,205.6403,205.521,205.521,4318.0
2025-04-29 15:15:00,206.87,207.08,206.8,206.93,23117.0,205.6303,205.8391,205.5607,205.69,23117.0
2025-04-29 15:20:00,206.93,207.03,206.87,207.03,4587.0,205.69,205.7894,205.6303,205.7894,4587.0
2025-04-29 15:25:00,207.04,207.04,206.68,206.7,10888.0,205.7993,205.7993,205.4415,205.4613,10888.0
2025-04-29 15:30:00,206.73,206.74,206.55,206.65,8719.0,205.4912,205.5011,205.3122,205.4116,8719.0
2025-04-29 15:35:00,206.62,206.73,206.55,206.68,8388.0,205.3818,205.4912,205.3122,205.4415,8388.0
2025-04-29 15:40:00,206.68,206.74,206.54,206.69,16816.0,205.4415,205.5011,205.3023,205.4514,16816.0
2025-04-29 15:45:00,206.8,206.94,206.7,206.94,14495.0,205.5607,205.6999,205.4613,205.6999,14495.0
2025-04-29 15:50:00,206.97,206.99,206.62,206.7,32206.0,205.7297,205.7496,205.3818,205.4613,32206.0
2025-04-29 15:55:00,206.62,206.63,206.23,206.34,78990.0,205.3818,205.3918,204.9942,205.1035,78990.0
2025-04-30 09:30:00,206.13,207.24,205.05,206.25,28969.0,204.8948,205.9981,203.8212,205.014,28969.0
2025-04-30 09:35:00,206.25,206.79,205.83,206.58,22062.0,205.014,205.5508,204.5966,205.3421,22062.0
2025-04-30 09:40:00,206.51,206.59,205.6,206.24,53831.0,205.2725,205.352,204.3679,205.0041,53831.0
2025-04-30 09:45:00,206.32,206.38,205.22,205.42,27790.0,205.0836,205.1433,203.9902,204.189,27790.0
2025-04-30 09:50:00,205.42,205.78,205.09,205.56,16746.0,204.189,204.5469,203.861,204.3282,16746.0
2025-04-30 09:55:00,205.56,205.56,204.76,204.94,13445.0,204.3282,204.3282,203.533,203.7119,13445.0
2025-04-30 10:00:00,204.93,205.41,204.89,205.03,16153.0,203.702,204.1791,203.6622,203.8014,16153.0
2025-04-30 10:05:00,205.03,205.26,204.6,204.88,8103.0,203.8014,204.03,203.3739,203.6523,8103.0
2025-04-30 10:10:00,204.94,205.13,204.91,205.05,4309.0,203.7119,203.9008,203.6821,203.8212,4309.0
2025-04-30 10:15:00,205.05,205.18,204.35,204.45,26088.0,203.8212,203.9505,203.1254,203.2248,26088.0
2025-04-30 10:20:00,204.46,204.54,204.2,204.49,14228.0,203.2348,203.3143,202.9763,203.2646,14228.0
2025-04-30 10:25:00,204.49,204.97,204.39,204.97,15198.0,203.2646,203.7417,203.1652,203.7417,15198.0
2025-04-30 10:30:00,204.83,205.04,204.33,204.34,17119.0,203.6026,203.8113,203.1056,203.1155,17119.0
2025-04-30 10:35:00,204.33,204.48,203.54,203.71,47099.0,203.1056,203.2547,202.3203,202.4893,47099.0
2025-04-30 10:40:00,203.66,203.97,203.51,203.96,22180.0,202.4396,202.7477,202.2905,202.7378,22180.0
2025-04-30 10:45:00,203.85,204.22,203.82,204.11,45726.0,202.6284,202.9962,202.5986,202.8869,45726.0
2025-04-30 10:50:00,204.02,204.03,203.62,203.75,27089.0,202.7974,202.8073,202.3998,202.529,27089.0
2025-04-30 10:55:00,203.75,203.95,203.55,203.67,21152.0,202.529,202.7278,202.3302,202.4495,21152.0
2025-04-30 11:00:00,203.74,203.89,203.63,203.63,6083.0,202.5191,202.6682,202.4097,202.4097,6083.0
2025-04-30 11:05:00,203.87,204.18,203.82,204.18,2546.0,202.6483,202.9564,202.5986,202.9564,2546.0
2025-04-30 11:10:00,204.28,204.72,204.28,204.72,2857.0,203.0559,203.4932,203.0559,203.4932,2857.0
2025-04-30 11:15:00,204.65,205.31,204.61,205.3,29810.0,203.4236,204.0797,203.3839,204.0697,29810.0
2025-04-30 11:20:00,205.3,205.3,204.9,205.03,6630.0,204.0697,204.0697,203.6721,203.8014,6630.0
2025-04-30 11:25:00,204.95,205.0,204.66,204.83,3303.0,203.7218,203.7715,203.4336,203.6026,3303.0
2025-04-30 11:30:00,204.76,204.79,204.44,204.76,2876.0,203.533,203.5628,203.2149,203.533,2876.0
2025-04-30 11:35:00,204.78,204.99,204.72,204.81,1817.0,203.5529,203.7616,203.4932,203.5827,1817.0
2025-04-30 11:40:00,204.91,205.07,204.83,204.99,2020.0,203.6821,203.8411,203.6026,203.7616,2020.0
2025-04-30 11:45:00,205.02,205.24,205.02,205.24,2990.0,203.7914,204.0101,203.7914,204.0101,2990.0
2025-04-30 11:50:00,205.24,205.37,204.93,205.06,2841.0,204.0101,204.1393,203.702,203.8312,2841.0
2025-04-30 11:55:00,205.06,205.21,204.92,205.18,5486.0,203.8312,203.9803,203.692,203.9505,5486.0
2025-04-30 12:00:00,205.19,205.28,205.08,205.2,3279.0,203.9604,204.0499,203.8511,203.9703,3279.0
2025-04-30 12:05:00,205.24,205.52,205.24,205.42,5828.0,204.0101,204.2884,204.0101,204.189,5828.0
2025-04-30 12:10:00,205.38,205.42,204.94,204.95,5272.0,204.1493,204.189,203.7119,203.7218,5272.0
2025-04-30 12:15:00,205.0,205.27,204.97,205.19,4498.0,203.7715,204.0399,203.7417,203.9604,4498.0
2025-04-30 12:20:00,205.12,205.17,204.74,204.74,2796.0,203.8908,203.9405,203.5131,203.5131,2796.0
2025-04-30 12:25:00,204.59,204.9,204.57,204.74,3433.0,203.364,203.6721,203.3441,203.5131,3433.0
2025-04-30 12:30:00,204.74,204.92,204.63,204.88,5776.0,203.5131,203.692,203.4038,203.6523,5776.0
2025-04-30 12:35:00,204.89,205.34,204.73,205.23,7221.0,203.6622,204.1095,203.5032,204.0002,7221.0
2025-04-30 12:40:00,205.28,205.31,205.12,205.2,4118.0,204.0499,204.0797,203.8908,203.9703,4118.0
2025-04-30 12:45:00,205.23,205.44,205.13,205.16,7206.0,204.0002,204.2089,203.9008,203.9306,7206.0
2025-04-30 12:50:00,205.28,205.48,205.16,205.38,3058.0,204.0499,204.2487,203.9306,204.1493,3058.0
2025-04-30 12:55:00,205.4,205.54,205.2,205.29,12147.0,204.1691,204.3083,203.9703,204.0598,12147.0
2025-04-30 13:00:00,205.29,205.63,205.23,205.45,23772.0,204.0598,204.3978,204.0002,204.2188,23772.0
2025-04-30 13:05:00,205.32,205.43,205.21,205.27,4126.0,204.0896,204.199,203.9803,204.0399,4126.0
2025-04-30 13:10:00,205.21,205.27,204.99,205.14,8882.0,203.9803,204.0399,203.7616,203.9107,8882.0
2025-04-30 13:15:00,205.16,205.23,204.9,205.17,8579.0,203.9306,204.0002,203.6721,203.9405,8579.0
2025-04-30 13:20:00,205.17,205.63,205.16,205.63,11134.0,203.9405,204.3978,203.9306,204.3978,11134.0
2025-04-30 13:25:00,205.63,205.97,205.63,205.87,7505.0,204.3978,204.7357,204.3978,204.6363,7505.0
2025-04-30 13:30:00,205.84,206.04,205.79,205.97,8812.0,204.6065,204.8053,204.5568,204.7357,8812.0
2025-04-30 13:35:00,205.97,206.12,205.87,205.96,23029.0,204.7357,204.8848,204.6363,204.7258,23029.0
2025-04-30 13:40:00,205.93,206.02,205.75,205.84,18847.0,204.696,204.7854,204.517,204.6065,18847.0
2025-04-30 13:45:00,205.84,205.99,205.69,205.95,7553.0,204.6065,204.7556,204.4574,204.7158,7553.0
2025-04-30 13:50:00,205.91,206.09,205.6,205.6,15340.0,204.6761,204.855,204.3679,204.3679,15340.0
2025-04-30 13:55:00,205.57,205.63,205.42,205.43,6112.0,204.3381,204.3978,204.189,204.199,6112.0
2025-04-30 14:00:00,205.33,205.33,205.09,205.25,11954.0,204.0996,204.0996,203.861,204.02,11954.0
2025-04-30 14:05:00,205.26,205.74,205.12,205.21,20351.0,204.03,204.5071,203.8908,203.9803,20351.0
2025-04-30 14:10:00,205.21,205.56,205.21,205.29,3665.0,203.9803,204.3282,203.9803,204.0598,3665.0
2025-04-30 14:15:00,205.29,205.51,205.29,205.38,5926.0,204.0598,204.2785,204.0598,204.1493,5926.0
2025-04-30 14:20:00,205.39,205.39,205.13,205.28,6531.0,204.1592,204.1592,203.9008,204.0499,6531.0
2025-04-30 14:25:00,205.27,205.31,204.8,205.01,7710.0,204.0399,204.0797,203.5727,203.7815,7710.0
2025-04-30 14:30:00,205.1,205.28,205.06,205.08,5960.0,203.8709,204.0499,203.8312,203.8511,5960.0
2025-04-30 14:35:00,205.06,205.13,204.91,204.95,2863.0,203.8312,203.9008,203.6821,203.7218,2863.0
2025-04-30 14:40:00,204.94,204.95,204.76,204.81,10515.0,203.7119,203.7218,203.533,203.5827,10515.0
2025-04-30 14:45:00,204.81,205.1,204.78,205.02,8636.0,203.5827,203.8709,203.5529,203.7914,8636.0
2025-04-30 14:50:00,204.95,205.31,204.95,205.15,11085.0,203.7218,204.0797,203.7218,203.9206,11085.0
2025-04-30 14:55:00,205.22,205.23,205.09,205.23,11437.0,203.9902,204.0002,203.861,204.0002,11437.0
2025-04-30 15:00:00,205.17,205.5,205.17,205.5,29057.0,203.9405,204.2685,203.9405,204.2685,29057.0
2025-04-30 15:05:00,205.49,205.64,205.39,205.47,13198.0,204.2586,204.4077,204.1592,204.2387,13198.0
2025-04-30 15:10:00,205.47,205.68,205.46,205.55,20332.0,204.2387,204.4475,204.2288,204.3182,20332.0
2025-04-30 15:15:00,205.61,205.62,205.25,205.31,19835.0,204.3779,204.3878,204.02,204.0797,19835.0
2025-04-30 15:20:00,205.37,205.45,205.2,205.22,9465.0,204.1393,204.2188,203.9703,203.9902,9465.0
2025-04-30 15:25:00,205.16,205.17,204.91,205.09,24887.0,203.9306,203.9405,203.6821,203.861,24887.0
2025-04-30 15:30:00,205.05,205.29,204.81,205.21,24811.0,203.8212,204.0598,203.5827,203.9803,24811.0
2025-04-30 15:35:00,205.17,205.26,204.86,204.86,24345.0,203.9405,204.03,203.6324,203.6324,24345.0
2025-04-30 15:40:00,204.89,205.44,204.8,205.37,32743.0,203.6622,204.2089,203.5727,204.1393,32743.0
2025-04-30 15:45:00,205.41,206.4,205.41,206.31,32672.0,204.1791,205.1631,204.1791,205.0737,32672.0
2025-04-30 15:50:00,206.23,207.06,206.07,206.82,55586.0,204.9942,205.8192,204.8351,205.5806,55586.0
2025-04-30 15:55:00,206.79,207.32,206.76,207.0,138437.0,205.5508,206.0776,205.521,205.7596,138437.0
2025-05-01 09:30:00,187.83,188.0,179.08,181.72,173535.0,186.7044,186.8734,178.0069,180.631,173535.0
2025-05-01 09:35:00,181.83,183.61,179.14,183.38,170504.0,180.7404,182.5097,178.0665,182.2811,170504.0
2025-05-01 09:40:00,182.69,186.32,182.59,186.32,222500.0,181.5952,185.2035,181.4958,185.2035,222500.0
2025-05-01 09:45:00,186.36,186.36,184.0,184.64,312817.0,185.2432,185.2432,182.8974,183.5335,312817.0
2025-05-01 09:50:00,184.65,185.11,184.0,184.2,110223.0,183.5435,184.0007,182.8974,183.0962,110223.0
2025-05-01 09:55:00,184.2,185.0,183.54,184.45,183089.0,183.0962,183.8914,182.4401,183.3447,183089.0
2025-05-01 10:00:00,184.45,184.71,182.72,184.07,169505.0,183.3447,183.6031,181.625,182.967,169505.0
2025-05-01 10:05:00,184.11,184.24,182.51,183.75,222081.0,183.0067,183.1359,181.4163,182.6489,222081.0
2025-05-01 10:10:00,183.69,183.93,182.15,182.62,287721.0,182.5892,182.8278,181.0585,181.5256,287721.0
2025-05-01 10:15:00,182.68,183.15,181.96,182.0,194348.0,181.5853,182.0525,180.8696,180.9094,194348.0
2025-05-01 10:20:00,182.0,182.01,181.15,181.55,112240.0,180.9094,180.9193,180.0645,180.4621,112240.0
2025-05-01 10:25:00,181.55,182.13,181.45,181.79,78532.0,180.4621,181.0386,180.3627,180.7006,78532.0
2025-05-01 10:30:00,181.96,182.15,181.29,181.43,79383.0,180.8696,181.0585,180.2036,180.3428,79383.0
2025-05-01 10:35:00,181.39,181.87,180.83,181.7,110726.0,180.303,180.7801,179.7464,180.6112,110726.0
2025-05-01 10:40:00,181.54,182.42,181.51,182.17,106871.0,180.4521,181.3268,180.4223,181.0783,106871.0
2025-05-01 10:45:00,182.15,183.18,182.14,182.99,119257.0,181.0585,182.0823,181.0485,181.8934,119257.0
2025-05-01 10:50:00,182.95,183.44,182.43,182.78,70156.0,181.8537,182.3407,181.3368,181.6847,70156.0
2025-05-01 10:55:00,182.78,182.93,181.53,181.82,52668.0,181.6847,181.8338,180.4422,180.7304,52668.0
2025-05-01 11:00:00,181.69,181.74,180.9,181.33,44920.0,180.6012,180.6509,179.816,180.2434,44920.0
2025-05-01 11:05:00,181.33,181.68,180.99,181.38,50368.0,180.2434,180.5913,179.9054,180.2931,50368.0
2025-05-01 11:10:00,181.25,181.25,180.0,180.08,77674.0,180.1639,180.1639,178.9213,179.0009,77674.0
2025-05-01 11:15:00,180.13,180.32,179.5,180.0,128627.0,179.0506,179.2394,178.4243,178.9213,128627.0
2025-05-01 11:20:00,180.04,181.44,179.86,181.3,88169.0,178.9611,180.3527,178.7822,180.2136,88169.0
2025-05-01 11:25:00,181.3,181.67,180.73,180.75,55323.0,180.2136,180.5813,179.647,179.6669,55323.0
2025-05-01 11:30:00,180.8,181.0,180.21,180.43,82682.0,179.7166,179.9154,179.1301,179.3488,82682.0
2025-05-01 11:35:00,180.4,180.41,179.83,180.0,47802.0,179.319,179.3289,178.7524,178.9213,47802.0
2025-05-01 11:40:00,179.99,180.69,179.87,180.18,93601.0,178.9114,179.6072,178.7921,179.1003,93601.0
2025-05-01 11:45:00,180.18,180.23,179.6,179.89,54054.0,179.1003,179.15,178.5237,178.812,54054.0
2025-05-01 11:50:00,179.81,180.06,179.25,179.44,73814.0,178.7325,178.981,178.1758,178.3647,73814.0
2025-05-01 11:55:00,179.46,179.6,178.38,178.57,85502.0,178.3846,178.5237,177.3111,177.4999,85502.0
2025-05-01 12:00:00,178.54,178.56,177.83,178.0,132073.0,177.4701,177.49,176.7644,176.9333,132073.0
2025-05-01 12:05:00,178.01,178.01,177.4,177.47,139309.0,176.9433,176.9433,176.3369,176.4065,139309.0
2025-05-01 12:10:00,177.47,177.47,176.72,176.87,55488.0,176.4065,176.4065,175.661,175.8101,55488.0
2025-05-01 12:15:00,176.9,177.75,176.62,177.52,75403.0,175.8399,176.6848,175.5616,176.4562,75403.0
2025-05-01 12:20:00,177.5,177.9,176.81,176.81,35533.0,176.4363,176.8339,175.7505,175.7505,35533.0
2025-05-01 12:25:00,176.88,177.02,176.38,176.93,40504.0,175.82,175.9592,175.323,175.8697,40504.0
2025-05-01 12:30:00,176.95,177.07,176.33,176.88,40338.0,175.8896,176.0089,175.2733,175.82,40338.0
2025-05-01 12:35:00,176.93,177.24,176.67,177.14,42156.0,175.8697,176.1779,175.6113,176.0785,42156.0
2025-05-01 12:40:00,177.08,177.14,176.67,177.12,39043.0,176.0188,176.0785,175.6113,176.0586,39043.0
2025-05-01 12:45:00,177.0,177.0,175.5,175.57,62452.0,175.9393,175.9393,174.4483,174.5179,62452.0
2025-05-01 12:50:00,175.5,175.82,175.01,175.82,69233.0,174.4483,174.7664,173.9613,174.7664,69233.0
2025-05-01 12:55:00,175.88,176.01,174.73,174.8,58813.0,174.826,174.9553,173.6829,173.7525,58813.0
2025-05-01 13:00:00,174.73,175.3,174.62,174.91,73570.0,173.6829,174.2495,173.5736,173.8619,73570.0
2025-05-01 13:05:00,174.89,175.07,174.75,174.75,54350.0,173.842,174.0209,173.7028,173.7028,54350.0
2025-05-01 13:10:00,174.77,175.09,174.12,174.33,68080.0,173.7227,174.0408,173.0766,173.2853,68080.0
2025-05-01 13:15:00,174.25,174.72,174.0,174.47,65189.0,173.2058,173.673,172.9573,173.4245,65189.0
2025-05-01 13:20:00,174.57,174.57,173.94,174.13,39660.0,173.5239,173.5239,172.8977,173.0865,39660.0
2025-05-01 13:25:00,174.16,174.27,173.73,174.08,68363.0,173.1163,173.2257,172.6889,173.0368,68363.0
2025-05-01 13:30:00,174.07,175.07,173.95,175.07,46844.0,173.0269,174.0209,172.9076,174.0209,46844.0
2025-05-01 13:35:00,175.05,175.35,174.67,174.86,48846.0,174.001,174.2992,173.6233,173.8121,48846.0
2025-05-01 13:40:00,174.77,174.95,174.4,174.66,42075.0,173.7227,173.9016,173.3549,173.6133,42075.0
2025-05-01 13:45:00,174.66,175.06,174.38,174.55,139215.0,173.6133,174.011,173.335,173.504,139215.0
2025-05-01 13:50:00,174.51,174.86,174.2,174.81,34012.0,173.4642,173.8121,173.1561,173.7624,34012.0
2025-05-01 13:55:00,174.75,175.53,174.57,175.36,101316.0,173.7028,174.4781,173.5239,174.3092,101316.0
2025-05-01 14:00:00,175.29,175.92,175.2,175.72,44463.0,174.2396,174.8658,174.1501,174.667,44463.0
2025-05-01 14:05:00,175.78,176.5,175.75,176.12,85355.0,174.7266,175.4423,174.6968,175.0646,85355.0
2025-05-01 14:10:00,176.15,176.2,175.6,176.09,79185.0,175.0944,175.1441,174.5477,175.0348,79185.0
2025-05-01 14:15:00,176.09,176.57,176.09,176.4,44248.0,175.0348,175.5119,175.0348,175.3429,44248.0
2025-05-01 14:20:00,176.4,176.4,175.18,175.37,83709.0,175.3429,175.3429,174.1302,174.3191,83709.0
2025-05-01 14:25:00,175.47,175.94,175.07,175.25,110429.0,174.4185,174.8857,174.0209,174.1998,110429.0
2025-05-01 14:30:00,175.25,175.25,174.47,174.55,69991.0,174.1998,174.1998,173.4245,173.504,69991.0
2025-05-01 14:35:00,174.53,174.59,174.21,174.45,48786.0,173.4841,173.5438,173.166,173.4046,48786.0
2025-05-01 14:40:00,174.33,175.05,174.15,174.72,135916.0,173.2853,174.001,173.1064,173.673,135916.0
2025-05-01 14:45:00,174.71,175.03,174.51,174.68,70520.0,173.663,173.9811,173.4642,173.6332,70520.0
2025-05-01 14:50:00,174.67,175.15,174.53,175.01,127079.0,173.6233,174.1004,173.4841,173.9613,127079.0
2025-05-01 14:55:00,174.96,175.06,173.9,174.0,128278.0,173.9116,174.011,172.8579,172.9573,128278.0
2025-05-01 15:00:00,174.0,174.18,173.79,174.16,65400.0,172.9573,173.1362,172.7486,173.1163,65400.0
2025-05-01 15:05:00,174.11,174.3,173.83,173.85,85360.0,173.0666,173.2555,172.7883,172.8082,85360.0
2025-05-01 15:10:00,173.83,174.15,173.33,173.44,74750.0,172.7883,173.1064,172.2913,172.4007,74750.0
2025-05-01 15:15:00,173.54,173.93,173.29,173.37,57924.0,172.5001,172.8877,172.2516,172.3311,57924.0
2025-05-01 15:20:00,173.21,173.6,172.65,172.75,82232.0,172.172,172.5597,171.6154,171.7148,82232.0
2025-05-01 15:25:00,172.78,173.09,172.67,172.81,89060.0,171.7446,172.0528,171.6353,171.7744,89060.0
2025-05-01 15:30:00,172.85,172.89,172.12,172.53,132598.0,171.8142,171.854,171.0886,171.4961,132598.0
2025-05-01 15:35:00,172.52,172.85,171.59,172.6,137534.0,171.4862,171.8142,170.5617,171.5657,137534.0
2025-05-01 15:40:00,172.6,172.86,171.53,172.5,189153.0,171.5657,171.8241,170.5021,171.4663,189153.0
2025-05-01 15:45:00,172.46,172.47,171.0,171.27,318480.0,171.4265,171.4365,169.9753,170.2437,318480.0
2025-05-01 15:50:00,171.2,171.28,170.14,170.19,455871.0,170.1741,170.2536,169.1204,169.1701,455871.0
2025-05-01 15:55:00,170.17,170.39,169.52,169.54,782221.0,169.1503,169.3689,168.5041,168.524,782221.0
2025-05-02 09:30:00,171.26,171.26,167.39,168.11,249418.0,170.2337,170.2337,166.3869,167.1026,249418.0
2025-05-02 09:35:00,168.07,168.98,166.88,168.73,451749.0,167.0628,167.9674,165.88,167.7189,451749.0
2025-05-02 09:40:00,168.73,169.14,168.14,168.92,183648.0,167.7189,168.1264,167.1324,167.9077,183648.0
2025-05-02 09:45:00,168.92,169.04,167.46,167.75,265076.0,167.9077,168.027,166.4565,166.7448,265076.0
2025-05-02 09:50:00,167.74,169.01,167.65,169.0,43707.0,166.7348,167.9972,166.6454,167.9873,43707.0
2025-05-02 09:55:00,169.0,169.94,168.27,168.64,187750.0,167.9873,168.9216,167.2616,167.6294,187750.0
2025-05-02 10:00:00,168.66,168.89,167.7,167.97,55975.0,167.6493,167.8779,166.6951,166.9634,55975.0
2025-05-02 10:05:00,167.98,168.0,167.29,167.49,141125.0,166.9734,166.9933,166.2875,166.4863,141125.0
2025-05-02 10:10:00,167.39,167.65,166.54,166.62,116436.0,166.3869,166.6454,165.542,165.6215,116436.0
2025-05-02 10:15:00,166.61,167.04,166.37,167.03,148208.0,165.6116,166.039,165.373,166.0291,148208.0
2025-05-02 10:20:00,167.02,167.64,166.77,167.3,42774.0,166.0191,166.6354,165.7706,166.2975,42774.0
2025-05-02 10:25:00,167.21,167.4,166.4,166.5,66198.0,166.208,166.3969,165.4028,165.5022,66198.0
2025-05-02 10:30:00,166.45,167.44,166.11,167.13,102083.0,165.4525,166.4366,165.1146,166.1285,102083.0
2025-05-02 10:35:00,167.1,167.95,166.85,167.93,36909.0,166.0987,166.9436,165.8501,166.9237,36909.0
2025-05-02 10:40:00,167.98,168.64,167.41,167.67,76245.0,166.9734,167.6294,166.4068,166.6652,76245.0
2025-05-02 10:45:00,167.72,168.18,167.66,168.12,56463.0,166.7149,167.1722,166.6553,167.1125,56463.0
2025-05-02 10:50:00,168.15,168.99,168.04,168.94,196276.0,167.1424,167.9773,167.033,167.9276,196276.0
2025-05-02 10:55:00,168.99,169.32,168.64,168.93,309263.0,167.9773,168.3053,167.6294,167.9177,309263.0
2025-05-02 11:00:00,168.92,169.38,168.67,168.91,164779.0,167.9077,168.365,167.6592,167.8978,164779.0
2025-05-02 11:05:00,168.88,168.94,167.73,167.73,48663.0,167.868,167.9276,166.7249,166.7249,48663.0
2025-05-02 11:10:00,167.72,167.83,167.27,167.3,38412.0,166.7149,166.8243,166.2676,166.2975,38412.0
2025-05-02 11:15:00,167.23,167.34,166.65,167.05,47436.0,166.2279,166.3372,165.6513,166.049,47436.0
2025-05-02 11:20:00,167.08,167.38,166.88,167.31,49319.0,166.0788,166.377,165.88,166.3074,49319.0
2025-05-02 11:25:00,167.25,167.32,166.24,166.38,52731.0,166.2478,166.3173,165.2438,165.383,52731.0
2025-05-02 11:30:00,166.41,166.89,166.31,166.83,51812.0,165.4128,165.8899,165.3134,165.8303,51812.0
2025-05-02 11:35:00,166.81,167.41,166.56,167.41,64932.0,165.8104,166.4068,165.5619,166.4068,64932.0
2025-05-02 11:40:00,167.38,167.39,166.95,167.25,42017.0,166.377,166.3869,165.9496,166.2478,42017.0
2025-05-02 11:45:00,167.23,167.95,167.14,167.87,99834.0,166.2279,166.9436,166.1384,166.864,99834.0
2025-05-02 11:50:00,167.82,167.89,167.69,167.71,42391.0,166.8143,166.8839,166.6851,166.705,42391.0
2025-05-02 11:55:00,167.71,167.84,167.28,167.32,26814.0,166.705,166.8342,166.2776,166.3173,26814.0
2025-05-02 12:00:00,167.27,167.34,166.65,166.9,57149.0,166.2676,166.3372,165.6513,165.8999,57149.0
2025-05-02 12:05:00,166.87,166.87,166.52,166.65,30837.0,165.87,165.87,165.5221,165.6513,30837.0
2025-05-02 12:10:00,166.65,167.06,166.58,166.93,23799.0,165.6513,166.0589,165.5818,165.9297,23799.0
2025-05-02 12:15:00,166.91,167.0,166.73,166.86,19286.0,165.9098,165.9993,165.7309,165.8601,19286.0
2025-05-02 12:20:00,166.89,166.92,166.72,166.84,48846.0,165.8899,165.9197,165.7209,165.8402,48846.0
2025-05-02 12:25:00,166.84,167.01,166.54,166.81,100937.0,165.8402,166.0092,165.542,165.8104,100937.0
2025-05-02 12:30:00,166.76,167.22,166.57,167.03,43068.0,165.7607,166.2179,165.5718,166.0291,43068.0
2025-05-02 12:35:00,167.08,167.44,166.89,167.01,42869.0,166.0788,166.4366,165.8899,166.0092,42869.0
2025-05-02 12:40:00,167.03,167.2,166.92,166.94,42705.0,166.0291,166.1981,165.9197,165.9396,42705.0
2025-05-02 12:45:00,166.93,167.36,166.8,167.22,44697.0,165.9297,166.3571,165.8004,166.2179,44697.0
2025-05-02 12:50:00,167.15,167.2,166.82,166.85,30321.0,166.1484,166.1981,165.8203,165.8501,30321.0
2025-05-02 12:55:00,166.81,166.83,166.6,166.64,22990.0,165.8104,165.8303,165.6016,165.6414,22990.0
2025-05-02 13:00:00,166.65,167.08,166.65,167.08,35462.0,165.6513,166.0788,165.6513,166.0788,35462.0
2025-05-02 13:05:00,167.04,167.47,166.97,167.28,31896.0,166.039,166.4664,165.9694,166.2776,31896.0
2025-05-02 13:10:00,167.28,168.0,166.89,167.57,55534.0,166.2776,166.9933,165.8899,166.5658,55534.0
2025-05-02 13:15:00,167.59,167.74,167.35,167.5,64654.0,166.5857,166.7348,166.3472,166.4963,64654.0
2025-05-02 13:20:00,167.53,167.58,167.27,167.38,25846.0,166.5261,166.5758,166.2676,166.377,25846.0
2025-05-02 13:25:00,167.3,167.35,166.87,167.08,99088.0,166.2975,166.3472,165.87,166.0788,99088.0
2025-05-02 13:30:00,167.12,167.51,167.09,167.45,38573.0,166.1185,166.5062,166.0887,166.4466,38573.0
2025-05-02 13:35:00,167.45,167.81,167.45,167.71,27361.0,166.4466,166.8044,166.4466,166.705,27361.0
2025-05-02 13:40:00,167.7,167.73,167.35,167.64,54742.0,166.6951,166.7249,166.3472,166.6354,54742.0
2025-05-02 13:45:00,167.7,168.23,167.67,168.12,103095.0,166.6951,167.2219,166.6652,167.1125,103095.0
2025-05-02 13:50:00,168.16,168.31,167.77,167.93,338796.0,167.1523,167.3014,166.7646,166.9237,338796.0
2025-05-02 13:55:00,167.97,168.03,167.84,167.9,58574.0,166.9634,167.0231,166.8342,166.8939,58574.0
2025-05-02 14:00:00,167.84,167.88,167.49,167.55,59053.0,166.8342,166.874,166.4863,166.546,59053.0
2025-05-02 14:05:00,167.57,167.79,167.57,167.57,55700.0,166.5658,166.7845,166.5658,166.5658,55700.0
2025-05-02 14:10:00,167.59,167.8,167.54,167.61,58689.0,166.5857,166.7945,166.536,166.6056,58689.0
2025-05-02 14:15:00,167.56,167.67,167.28,167.67,61217.0,166.5559,166.6652,166.2776,166.6652,61217.0
2025-05-02 14:20:00,167.65,168.15,167.42,167.49,62942.0,166.6454,167.1424,166.4167,166.4863,62942.0
2025-05-02 14:25:00,167.49,167.8,167.45,167.55,50428.0,166.4863,166.7945,166.4466,166.546,50428.0
2025-05-02 14:30:00,167.52,167.76,167.44,167.72,63706.0,166.5161,166.7547,166.4366,166.7149,63706.0
2025-05-02 14:35:00,167.72,168.33,167.66,168.3,47951.0,166.7149,167.3213,166.6553,167.2915,47951.0
2025-05-02 14:40:00,168.4,168.86,168.21,168.62,46284.0,167.3909,167.8481,167.202,167.6095,46284.0
2025-05-02 14:45:00,168.62,169.09,168.62,168.83,80546.0,167.6095,168.0767,167.6095,167.8183,80546.0
2025-05-02 14:50:00,168.81,169.08,168.76,168.87,77112.0,167.7984,168.0668,167.7487,167.858,77112.0
2025-05-02 14:55:00,168.88,168.95,168.42,168.47,39801.0,167.868,167.9376,167.4107,167.4604,39801.0
2025-05-02 15:00:00,168.42,168.53,168.32,168.41,102792.0,167.4107,167.5201,167.3113,167.4008,102792.0
2025-05-02 15:05:00,168.41,168.56,168.34,168.45,72300.0,167.4008,167.5499,167.3312,167.4406,72300.0
2025-05-02 15:10:00,168.45,168.6,168.39,168.47,97790.0,167.4406,167.5897,167.3809,167.4604,97790.0
2025-05-02 15:15:00,168.43,168.96,168.3,168.9,202409.0,167.4207,167.9475,167.2915,167.8879,202409.0
2025-05-02 15:20:00,168.92,169.19,168.84,168.92,75106.0,167.9077,168.1761,167.8282,167.9077,75106.0
2025-05-02 15:25:00,168.91,169.08,168.79,168.95,91226.0,167.8978,168.0668,167.7785,167.9376,91226.0
2025-05-02 15:30:00,168.99,169.25,168.91,169.25,59541.0,167.9773,168.2358,167.8978,168.2358,59541.0
2025-05-02 15:35:00,169.18,169.19,168.71,168.76,87107.0,168.1662,168.1761,167.699,167.7487,87107.0
2025-05-02 15:40:00,168.77,168.78,168.24,168.34,104614.0,167.7586,167.7686,167.2318,167.3312,104614.0
2025-05-02 15:45:00,168.32,169.15,168.29,169.15,141530.0,167.3113,168.1364,167.2815,168.1364,141530.0
2025-05-02 15:50:00,169.29,169.38,168.52,168.66,376714.0,168.2755,168.365,167.5101,167.6493,376714.0
2025-05-02 15:55:00,168.64,168.86,167.89,168.77,487115.0,167.6294,167.8481,166.8839,167.7586,487115.0
2025-05-05 09:30:00,168.42,169.43,165.5,165.87,167557.0,167.4107,168.4147,164.5082,164.876,167557.0
2025-05-05 09:35:00,166.03,167.48,165.7,166.9,58853.0,165.0351,166.4764,164.707,165.8999,58853.0
2025-05-05 09:40:00,166.93,167.43,166.76,167.14,47613.0,165.9297,166.4267,165.7607,166.1384,47613.0
2025-05-05 09:45:00,167.14,167.41,166.4,167.26,49766.0,166.1384,166.4068,165.4028,166.2577,49766.0
2025-05-05 09:50:00,167.26,167.65,167.19,167.59,16068.0,166.2577,166.6454,166.1881,166.5857,16068.0
2025-05-05 09:55:00,167.59,167.74,167.34,167.56,24693.0,166.5857,166.7348,166.3372,166.5559,24693.0
2025-05-05 10:00:00,167.68,168.26,167.34,167.34,31860.0,166.6752,167.2517,166.3372,166.3372,31860.0
2025-05-05 10:05:00,167.34,167.71,167.3,167.55,15734.0,166.3372,166.705,166.2975,166.546,15734.0
2025-05-05 10:10:00,167.42,168.05,167.22,167.85,15054.0,166.4167,167.043,166.2179,166.8442,15054.0
2025-05-05 10:15:00,167.98,168.2,167.87,168.0,28316.0,166.9734,167.1921,166.864,166.9933,28316.0
2025-05-05 10:20:00,168.06,168.06,167.43,167.65,32781.0,167.0529,167.0529,166.4267,166.6454,32781.0
2025-05-05 10:25:00,167.69,167.94,167.63,167.84,24103.0,166.6851,166.9336,166.6255,166.8342,24103.0
2025-05-05 10:30:00,167.93,167.96,167.65,167.95,28655.0,166.9237,166.9535,166.6454,166.9436,28655.0
2025-05-05 10:35:00,167.93,168.52,167.93,168.47,18951.0,166.9237,167.5101,166.9237,167.4604,18951.0
2025-05-05 10:40:00,168.42,168.96,168.37,168.72,21453.0,167.4107,167.9475,167.361,167.7089,21453.0
2025-05-05 10:45:00,168.66,169.4,168.63,169.34,24693.0,167.6493,168.3849,167.6195,168.3252,24693.0
2025-05-05 10:50:00,169.35,169.43,168.78,169.43,27554.0,168.3352,168.4147,167.7686,168.4147,27554.0
2025-05-05 10:55:00,169.47,169.56,169.27,169.45,26123.0,168.4544,168.5439,168.2556,168.4346,26123.0
2025-05-05 11:00:00,169.51,169.53,169.03,169.4,73249.0,168.4942,168.5141,168.0171,168.3849,73249.0
2025-05-05 11:05:00,169.49,169.9,169.38,169.9,23141.0,168.4743,168.8819,168.365,168.8819,23141.0
2025-05-05 11:10:00,169.83,170.04,169.63,169.87,68679.0,168.8123,169.021,168.6135,168.8521,68679.0
2025-05-05 11:15:00,169.84,170.0,169.21,169.21,62261.0,168.8222,168.9813,168.196,168.196,62261.0
2025-05-05 11:20:00,169.27,169.33,168.96,169.14,30587.0,168.2556,168.3153,167.9475,168.1264,30587.0
2025-05-05 11:25:00,169.03,169.35,168.98,169.21,29321.0,168.0171,168.3352,167.9674,168.196,29321.0
2025-05-05 11:30:00,169.21,169.3,168.72,168.79,27860.0,168.196,168.2855,167.7089,167.7785,27860.0
2025-05-05 11:35:00,168.73,168.78,168.34,168.37,23901.0,167.7189,167.7686,167.3312,167.361,23901.0
2025-05-05 11:40:00,168.38,168.43,168.09,168.3,21773.0,167.371,167.4207,167.0827,167.2915,21773.0
2025-05-05 11:45:00,168.3,168.68,168.29,168.59,32697.0,167.2915,167.6692,167.2815,167.5797,32697.0
2025-05-05 11:50:00,168.59,168.84,168.59,168.83,18291.0,167.5797,167.8282,167.5797,167.8183,18291.0
2025-05-05 11:55:00,168.75,168.92,168.67,168.78,16553.0,167.7388,167.9077,167.6592,167.7686,16553.0
2025-05-05 12:00:00,168.78,168.99,168.64,168.69,38461.0,167.7686,167.9773,167.6294,167.6791,38461.0
2025-05-05 12:05:00,168.75,168.75,168.53,168.72,18673.0,167.7388,167.7388,167.5201,167.7089,18673.0
2025-05-05 12:10:00,168.67,168.74,168.56,168.59,15908.0,167.6592,167.7288,167.5499,167.5797,15908.0
2025-05-05 12:15:00,168.52,168.57,168.22,168.28,11768.0,167.5101,167.5598,167.2119,167.2716,11768.0
2025-05-05 12:20:00,168.2,168.25,167.87,167.98,22755.0,167.1921,167.2418,166.864,166.9734,22755.0
2025-05-05 12:25:00,167.98,168.4,167.98,168.36,19679.0,166.9734,167.3909,166.9734,167.3511,19679.0
2025-05-05 12:30:00,168.4,168.48,168.29,168.29,28377.0,167.3909,167.4704,167.2815,167.2815,28377.0
2025-05-05 12:35:00,168.31,168.36,168.09,168.16,33424.0,167.3014,167.3511,167.0827,167.1523,33424.0
2025-05-05 12:40:00,168.15,168.76,168.14,168.74,15038.0,167.1424,167.7487,167.1324,167.7288,15038.0
2025-05-05 12:45:00,168.77,169.08,168.66,168.98,11793.0,167.7586,168.0668,167.6493,167.9674,11793.0
2025-05-05 12:50:00,168.9,169.04,168.84,169.04,17795.0,167.8879,168.027,167.8282,168.027,17795.0
2025-05-05 12:55:00,168.97,169.39,168.96,169.39,13017.0,167.9574,168.3749,167.9475,168.3749,13017.0
2025-05-05 13:00:00,169.24,169.34,168.99,168.99,11181.0,168.2258,168.3252,167.9773,167.9773,11181.0
2025-05-05 13:05:00,168.98,169.0,168.68,168.74,7728.0,167.9674,167.9873,167.6692,167.7288,7728.0
2025-05-05 13:10:00,168.75,169.0,168.68,168.74,30721.0,167.7388,167.9873,167.6692,167.7288,30721.0
2025-05-05 13:15:00,168.74,168.79,168.47,168.52,17227.0,167.7288,167.7785,167.4604,167.5101,17227.0
2025-05-05 13:20:00,168.45,168.45,168.18,168.23,9856.0,167.4406,167.4406,167.1722,167.2219,9856.0
2025-05-05 13:25:00,168.18,168.52,167.99,167.99,14329.0,167.1722,167.5101,166.9833,166.9833,14329.0
2025-05-05 13:30:00,168.03,168.25,167.99,168.25,11993.0,167.0231,167.2418,166.9833,167.2418,11993.0
2025-05-05 13:35:00,168.21,168.27,167.99,168.15,31688.0,167.202,167.2616,166.9833,167.1424,31688.0
2025-05-05 13:40:00,168.16,168.23,168.02,168.02,10047.0,167.1523,167.2219,167.0131,167.0131,10047.0
2025-05-05 13:45:00,168.0,168.39,168.0,168.18,15603.0,166.9933,167.3809,166.9933,167.1722,15603.0
2025-05-05 13:50:00,168.17,168.26,168.11,168.11,10314.0,167.1622,167.2517,167.1026,167.1026,10314.0
2025-05-05 13:55:00,168.21,168.21,167.98,167.98,8528.0,167.202,167.202,166.9734,166.9734,8528.0
2025-05-05 14:00:00,168.02,168.06,167.69,167.8,19810.0,167.0131,167.0529,166.6851,166.7945,19810.0
2025-05-05 14:05:00,167.81,168.17,167.78,168.12,24276.0,166.8044,167.1622,166.7746,167.1125,24276.0
2025-05-05 14:10:00,168.06,168.19,167.99,168.19,9898.0,167.0529,167.1821,166.9833,167.1821,9898.0
2025-05-05 14:15:00,168.25,168.37,168.18,168.21,9313.0,167.2418,167.361,167.1722,167.202,9313.0
2025-05-05 14:20:00,168.2,168.26,168.01,168.1,11996.0,167.1921,167.2517,167.0032,167.0927,11996.0
2025-05-05 14:25:00,168.1,168.22,168.0,168.09,19997.0,167.0927,167.2119,166.9933,167.0827,19997.0
2025-05-05 14:30:00,168.11,168.2,168.04,168.09,9049.0,167.1026,167.1921,167.033,167.0827,9049.0
2025-05-05 14:35:00,168.04,168.05,167.9,167.91,10176.0,167.033,167.043,166.8939,166.9038,10176.0
2025-05-05 14:40:00,167.92,167.96,167.74,167.75,26029.0,166.9137,166.9535,166.7348,166.7448,26029.0
2025-05-05 14:45:00,167.77,168.21,167.72,167.91,98269.0,166.7646,167.202,166.7149,166.9038,98269.0
2025-05-05 14:50:00,167.96,168.22,167.94,168.21,6027.0,166.9535,167.2119,166.9336,167.202,6027.0
2025-05-05 14:55:00,168.2,168.2,167.75,167.93,14454.0,167.1921,167.1921,166.7448,166.9237,14454.0
2025-05-05 15:00:00,167.96,167.96,167.73,167.89,9180.0,166.9535,166.9535,166.7249,166.8839,9180.0
2025-05-05 15:05:00,167.9,167.98,167.72,167.89,13139.0,166.8939,166.9734,166.7149,166.8839,13139.0
2025-05-05 15:10:00,167.86,167.87,167.77,167.79,13146.0,166.8541,166.864,166.7646,166.7845,13146.0
2025-05-05 15:15:00,167.84,167.99,167.78,167.87,21845.0,166.8342,166.9833,166.7746,166.864,21845.0
2025-05-05 15:20:00,167.83,167.85,167.54,167.59,8510.0,166.8243,166.8442,166.536,166.5857,8510.0
2025-05-05 15:25:00,167.52,167.71,167.5,167.7,16811.0,166.5161,166.705,166.4963,166.6951,16811.0
2025-05-05 15:30:00,167.68,167.72,167.5,167.53,17800.0,166.6752,166.7149,166.4963,166.5261,17800.0
2025-05-05 15:35:00,167.58,167.78,167.54,167.66,31448.0,166.5758,166.7746,166.536,166.6553,31448.0
2025-05-05 15:40:00,167.64,167.77,167.4,167.43,85185.0,166.6354,166.7646,166.3969,166.4267,85185.0
2025-05-05 15:45:00,167.43,167.54,167.11,167.46,51859.0,166.4267,166.536,166.1086,166.4565,51859.0
2025-05-05 15:50:00,167.39,167.6,167.17,167.36,94244.0,166.3869,166.5957,166.1682,166.3571,94244.0
2025-05-05 15:55:00,167.37,167.49,166.49,166.91,330817.0,166.367,166.4863,165.4923,165.9098,330817.0
2025-05-06 09:30:00,166.68,167.04,166.0,166.68,53747.0,165.6812,166.039,165.0052,165.6812,53747.0
2025-05-06 09:35:00,166.47,166.99,166.24,166.8,19558.0,165.4724,165.9893,165.2438,165.8004,19558.0
2025-05-06 09:40:00,166.61,166.61,166.09,166.21,20600.0,165.6116,165.6116,165.0947,165.214,20600.0
2025-05-06 09:45:00,166.21,166.36,165.66,165.73,20002.0,165.214,165.3631,164.6673,164.7369,20002.0
2025-05-06 09:50:00,165.68,165.83,165.06,165.39,30101.0,164.6872,164.8363,164.0709,164.3989,30101.0
2025-05-06 09:55:00,165.3,165.48,164.91,165.14,39430.0,164.3094,164.4884,163.9218,164.1504,39430.0
2025-05-06 10:00:00,165.21,165.4,165.0,165.39,60667.0,164.22,164.4088,164.0112,164.3989,60667.0
2025-05-06 10:05:00,165.39,165.72,165.18,165.63,31848.0,164.3989,164.7269,164.1902,164.6375,31848.0
2025-05-06 10:10:00,165.71,165.71,165.37,165.38,10651.0,164.717,164.717,164.379,164.389,10651.0
2025-05-06 10:15:00,165.37,165.68,165.33,165.62,53341.0,164.379,164.6872,164.3393,164.6275,53341.0
2025-05-06 10:20:00,165.66,166.15,165.66,166.1,38804.0,164.6673,165.1543,164.6673,165.1046,38804.0
2025-05-06 10:25:00,166.02,166.02,165.23,165.35,24551.0,165.0251,165.0251,164.2399,164.3591,24551.0
2025-05-06 10:30:00,165.38,165.74,165.35,165.35,11080.0,164.389,164.7468,164.3591,164.3591,11080.0
2025-05-06 10:35:00,165.26,165.53,165.22,165.32,24695.0,164.2697,164.5381,164.2299,164.3293,24695.0
2025-05-06 10:40:00,165.31,165.62,165.15,165.6,29908.0,164.3194,164.6275,164.1603,164.6076,29908.0
2025-05-06 10:45:00,165.69,165.79,165.47,165.47,4859.0,164.6971,164.7965,164.4784,164.4784,4859.0
2025-05-06 10:50:00,165.47,165.47,164.45,164.86,32174.0,164.4784,164.4784,163.4645,163.8721,32174.0
2025-05-06 10:55:00,164.84,165.27,164.84,165.26,34533.0,163.8522,164.2796,163.8522,164.2697,34533.0
2025-05-06 11:00:00,165.26,165.57,165.12,165.48,21099.0,164.2697,164.5778,164.1305,164.4884,21099.0
2025-05-06 11:05:00,165.44,165.47,165.08,165.12,30092.0,164.4486,164.4784,164.0908,164.1305,30092.0
2025-05-06 11:10:00,165.13,165.33,164.99,165.3,30022.0,164.1405,164.3393,164.0013,164.3094,30022.0
2025-05-06 11:15:00,165.28,165.29,165.08,165.22,7344.0,164.2896,164.2995,164.0908,164.2299,7344.0
2025-05-06 11:20:00,165.12,165.29,165.0,165.12,10753.0,164.1305,164.2995,164.0112,164.1305,10753.0
2025-05-06 11:25:00,165.16,165.45,165.15,165.37,11725.0,164.1703,164.4585,164.1603,164.379,11725.0
2025-05-06 11:30:00,165.34,165.4,165.27,165.4,5959.0,164.3492,164.4088,164.2796,164.4088,5959.0
2025-05-06 11:35:00,165.41,165.41,165.2,165.24,5509.0,164.4188,164.4188,164.21,164.2498,5509.0
2025-05-06 11:40:00,165.16,165.2,164.95,164.98,19518.0,164.1703,164.21,163.9615,163.9914,19518.0
2025-05-06 11:45:00,164.99,165.2,164.99,165.07,9390.0,164.0013,164.21,164.0013,164.0808,9390.0
2025-05-06 11:50:00,165.1,165.14,164.91,164.99,22150.0,164.1106,164.1504,163.9218,164.0013,22150.0
2025-05-06 11:55:00,164.98,165.14,164.97,165.02,8886.0,163.9914,164.1504,163.9814,164.0311,8886.0
2025-05-06 12:00:00,165.09,165.15,165.02,165.11,18437.0,164.1007,164.1603,164.0311,164.1206,18437.0
2025-05-06 12:05:00,165.12,165.37,165.12,165.32,12242.0,164.1305,164.379,164.1305,164.3293,12242.0
2025-05-06 12:10:00,165.31,165.72,165.2,165.62,13589.0,164.3194,164.7269,164.21,164.6275,13589.0
2025-05-06 12:15:00,165.62,165.67,165.5,165.62,10604.0,164.6275,164.6772,164.5082,164.6275,10604.0
2025-05-06 12:20:00,165.63,165.65,165.24,165.31,9174.0,164.6375,164.6573,164.2498,164.3194,9174.0
2025-05-06 12:25:00,165.25,165.29,165.15,165.21,19716.0,164.2597,164.2995,164.1603,164.22,19716.0
2025-05-06 12:30:00,165.27,165.35,165.23,165.29,9043.0,164.2796,164.3591,164.2399,164.2995,9043.0
2025-05-06 12:35:00,165.35,165.49,165.23,165.41,12197.0,164.3591,164.4983,164.2399,164.4188,12197.0
2025-05-06 12:40:00,165.37,165.41,164.91,164.98,10812.0,164.379,164.4188,163.9218,163.9914,10812.0
2025-05-06 12:45:00,164.96,165.0,164.73,164.75,19260.0,163.9715,164.0112,163.7429,163.7627,19260.0
2025-05-06 12:50:00,164.68,164.74,164.41,164.47,20847.0,163.6932,163.7528,163.4248,163.4844,20847.0
2025-05-06 12:55:00,164.41,164.53,164.19,164.24,27444.0,163.4248,163.5441,163.2061,163.2558,27444.0
2025-05-06 13:00:00,164.27,164.35,164.17,164.31,48319.0,163.2856,163.3651,163.1862,163.3254,48319.0
2025-05-06 13:05:00,164.31,164.45,164.2,164.41,19145.0,163.3254,163.4645,163.216,163.4248,19145.0
2025-05-06 13:10:00,164.36,164.55,164.3,164.46,17802.0,163.3751,163.5639,163.3154,163.4745,17802.0
2025-05-06 13:15:00,164.46,164.54,164.35,164.4,18805.0,163.4745,163.554,163.3651,163.4148,18805.0
2025-05-06 13:20:00,164.35,164.44,163.97,164.03,47860.0,163.3651,163.4546,162.9874,163.047,47860.0
2025-05-06 13:25:00,164.03,164.16,163.87,163.9,71015.0,163.047,163.1763,162.888,162.9178,71015.0
2025-05-06 13:30:00,163.92,164.02,163.57,163.65,30669.0,162.9377,163.0371,162.5898,162.6693,30669.0
2025-05-06 13:35:00,163.65,163.95,163.58,163.8,12624.0,162.6693,162.9675,162.5997,162.8184,12624.0
2025-05-06 13:40:00,163.78,163.84,163.68,163.71,13006.0,162.7985,162.8582,162.6991,162.729,13006.0
2025-05-06 13:45:00,163.84,163.84,163.33,163.53,32016.0,162.8582,162.8582,162.3512,162.55,32016.0
2025-05-06 13:50:00,163.55,163.77,163.49,163.63,13785.0,162.5699,162.7886,162.5103,162.6494,13785.0
2025-05-06 13:55:00,163.54,163.75,163.42,163.44,16185.0,162.56,162.7687,162.4407,162.4606,16185.0
2025-05-06 14:00:00,163.51,163.76,163.47,163.67,17416.0,162.5302,162.7787,162.4904,162.6892,17416.0
2025-05-06 14:05:00,163.69,163.77,163.62,163.72,13460.0,162.7091,162.7886,162.6395,162.7389,13460.0
2025-05-06 14:10:00,163.72,163.72,163.54,163.72,28138.0,162.7389,162.7389,162.56,162.7389,28138.0
2025-05-06 14:15:00,163.72,163.88,163.67,163.8,24515.0,162.7389,162.8979,162.6892,162.8184,24515.0
2025-05-06 14:20:00,163.72,163.96,163.72,163.84,16038.0,162.7389,162.9775,162.7389,162.8582,16038.0
2025-05-06 14:25:00,163.78,164.21,163.78,164.13,81906.0,162.7985,163.226,162.7985,163.1464,81906.0
2025-05-06 14:30:00,164.2,164.35,164.1,164.26,21605.0,163.216,163.3651,163.1166,163.2757,21605.0
2025-05-06 14:35:00,164.3,164.7,164.25,164.59,15217.0,163.3154,163.713,163.2657,163.6037,15217.0
2025-05-06 14:40:00,164.58,164.98,164.56,164.67,21344.0,163.5938,163.9914,163.5739,163.6832,21344.0
2025-05-06 14:45:00,164.71,165.1,164.62,165.09,17330.0,163.723,164.1106,163.6335,164.1007,17330.0
2025-05-06 14:50:00,165.07,165.31,164.92,165.21,27851.0,164.0808,164.3194,163.9317,164.22,27851.0
2025-05-06 14:55:00,165.21,165.37,165.09,165.2,26554.0,164.22,164.379,164.1007,164.21,26554.0
2025-05-06 15:00:00,165.19,165.33,165.07,165.27,10843.0,164.2001,164.3393,164.0808,164.2796,10843.0
2025-05-06 15:05:00,165.24,165.43,164.96,165.07,45043.0,164.2498,164.4387,163.9715,164.0808,45043.0
2025-05-06 15:10:00,165.1,165.27,164.95,165.24,13768.0,164.1106,164.2796,163.9615,164.2498,13768.0
2025-05-06 15:15:00,165.29,165.32,165.18,165.27,36481.0,164.2995,164.3293,164.1902,164.2796,36481.0
2025-05-06 15:20:00,165.27,165.3,165.14,165.27,27093.0,164.2796,164.3094,164.1504,164.2796,27093.0
2025-05-06 15:25:00,165.27,165.36,165.21,165.25,41992.0,164.2796,164.3691,164.22,164.2597,41992.0
2025-05-06 15:30:00,165.31,165.37,165.07,165.09,57575.0,164.3194,164.379,164.0808,164.1007,57575.0
2025-05-06 15:35:00,165.13,165.19,165.06,165.09,25961.0,164.1405,164.2001,164.0709,164.1007,25961.0
2025-05-06 15:40:00,165.09,165.24,164.8,165.18,31325.0,164.1007,164.2498,163.8124,164.1902,31325.0
2025-05-06 15:45:00,165.2,165.31,165.09,165.27,60164.0,164.21,164.3194,164.1007,164.2796,60164.0
2025-05-06 15:50:00,165.23,165.27,164.88,165.02,55101.0,164.2399,164.2796,163.892,164.0311,55101.0
2025-05-06 15:55:00,164.99,165.18,164.88,165.15,258099.0,164.0013,164.1902,163.892,164.1603,258099.0
2025-05-07 09:30:00,166.76,167.22,165.36,166.8,132123.0,165.7607,166.2179,164.3691,165.8004,132123.0
2025-05-07 09:35:00,166.8,167.1,166.31,166.53,25750.0,165.8004,166.0987,165.3134,165.5321,25750.0
2025-05-07 09:40:00,166.51,167.1,166.42,167.06,29645.0,165.5122,166.0987,165.4227,166.0589,29645.0
2025-05-07 09:45:00,167.06,167.36,166.2,166.44,47755.0,166.0589,166.3571,165.204,165.4426,47755.0
2025-05-07 09:50:00,166.54,166.58,165.49,165.49,24703.0,165.542,165.5818,164.4983,164.4983,24703.0
2025-05-07 09:55:00,165.6,166.37,165.53,165.89,42089.0,164.6076,165.373,164.5381,164.8959,42089.0
2025-05-07 10:00:00,165.85,165.94,165.28,165.55,26129.0,164.8561,164.9456,164.2896,164.5579,26129.0
2025-05-07 10:05:00,165.56,165.58,165.0,165.04,23970.0,164.5679,164.5878,164.0112,164.051,23970.0
2025-05-07 10:10:00,165.05,165.35,164.47,164.59,36927.0,164.0609,164.3591,163.4844,163.6037,36927.0
2025-05-07 10:15:00,164.83,165.0,164.47,164.58,27097.0,163.8423,164.0112,163.4844,163.5938,27097.0
2025-05-07 10:20:00,164.66,164.81,164.34,164.34,21531.0,163.6733,163.8224,163.3552,163.3552,21531.0
2025-05-07 10:25:00,164.3,164.94,164.03,164.71,39742.0,163.3154,163.9516,163.047,163.723,39742.0
2025-05-07 10:30:00,164.72,164.72,164.25,164.25,26127.0,163.7329,163.7329,163.2657,163.2657,26127.0
2025-05-07 10:35:00,164.28,164.52,163.97,164.5,40789.0,163.2956,163.5341,162.9874,163.5142,40789.0
2025-05-07 10:40:00,164.54,164.66,164.1,164.14,21482.0,163.554,163.6733,163.1166,163.1564,21482.0
2025-05-07 10:45:00,164.12,164.72,164.12,164.61,24243.0,163.1365,163.7329,163.1365,163.6236,24243.0
2025-05-07 10:50:00,164.6,164.69,164.47,164.55,19456.0,163.6136,163.7031,163.4844,163.5639,19456.0
2025-05-07 10:55:00,164.44,164.61,164.22,164.49,18874.0,163.4546,163.6236,163.2359,163.5043,18874.0
2025-05-07 11:00:00,164.49,164.72,164.48,164.56,17547.0,163.5043,163.7329,163.4944,163.5739,17547.0
2025-05-07 11:05:00,164.55,164.56,164.35,164.38,13856.0,163.5639,163.5739,163.3651,163.395,13856.0
2025-05-07 11:10:00,164.38,164.56,164.33,164.38,15850.0,163.395,163.5739,163.3453,163.395,15850.0
2025-05-07 11:15:00,164.41,164.92,164.33,164.78,29229.0,163.4248,163.9317,163.3453,163.7926,29229.0
2025-05-07 11:20:00,164.84,165.28,164.78,165.08,27111.0,163.8522,164.2896,163.7926,164.0908,27111.0
2025-05-07 11:25:00,165.28,165.42,165.14,165.36,20165.0,164.2896,164.4287,164.1504,164.3691,20165.0
2025-05-07 11:30:00,165.39,165.59,165.29,165.53,21892.0,164.3989,164.5977,164.2995,164.5381,21892.0
2025-05-07 11:35:00,165.52,165.64,165.44,165.52,11648.0,164.5281,164.6474,164.4486,164.5281,11648.0
2025-05-07 11:40:00,165.48,165.81,165.4,165.4,13471.0,164.4884,164.8164,164.4088,164.4088,13471.0
2025-05-07 11:45:00,165.35,165.69,165.28,165.38,12848.0,164.3591,164.6971,164.2896,164.389,12848.0
2025-05-07 11:50:00,165.31,165.48,165.23,165.24,14292.0,164.3194,164.4884,164.2399,164.2498,14292.0
2025-05-07 11:55:00,165.22,165.46,165.07,165.26,16996.0,164.2299,164.4685,164.0808,164.2697,16996.0
2025-05-07 12:00:00,165.32,165.32,165.04,165.22,8509.0,164.3293,164.3293,164.051,164.2299,8509.0
2025-05-07 12:05:00,165.19,165.58,165.16,165.43,23475.0,164.2001,164.5878,164.1703,164.4387,23475.0
2025-05-07 12:10:00,165.47,165.69,165.43,165.62,13403.0,164.4784,164.6971,164.4387,164.6275,13403.0
2025-05-07 12:15:00,165.62,165.62,165.41,165.57,12761.0,164.6275,164.6275,164.4188,164.5778,12761.0
2025-05-07 12:20:00,165.58,165.58,165.14,165.17,8392.0,164.5878,164.5878,164.1504,164.1802,8392.0
2025-05-07 12:25:00,165.22,165.34,165.04,165.09,17257.0,164.2299,164.3492,164.051,164.1007,17257.0
2025-05-07 12:30:00,165.16,165.35,165.1,165.24,8512.0,164.1703,164.3591,164.1106,164.2498,8512.0
2025-05-07 12:35:00,165.25,165.47,165.2,165.38,20742.0,164.2597,164.4784,164.21,164.389,20742.0
2025-05-07 12:40:00,165.38,165.44,165.25,165.37,7111.0,164.389,164.4486,164.2597,164.379,7111.0
2025-05-07 12:45:00,165.28,165.56,165.27,165.51,14302.0,164.2896,164.5679,164.2796,164.5182,14302.0
2025-05-07 12:50:00,165.52,165.68,165.26,165.64,15931.0,164.5281,164.6872,164.2697,164.6474,15931.0
2025-05-07 12:55:00,165.65,165.83,165.56,165.73,18685.0,164.6573,164.8363,164.5679,164.7369,18685.0
2025-05-07 13:00:00,165.75,166.05,165.66,166.05,19826.0,164.7567,165.0549,164.6673,165.0549,19826.0
2025-05-07 13:05:00,165.99,166.05,165.89,166.03,20994.0,164.9953,165.0549,164.8959,165.0351,20994.0
2025-05-07 13:10:00,166.03,166.28,165.97,166.2,13439.0,165.0351,165.2836,164.9754,165.204,13439.0
2025-05-07 13:15:00,166.19,166.39,166.12,166.39,22521.0,165.1941,165.3929,165.1245,165.3929,22521.0
2025-05-07 13:20:00,166.34,166.56,166.24,166.5,22675.0,165.3432,165.5619,165.2438,165.5022,22675.0
2025-05-07 13:25:00,166.5,166.56,165.97,165.97,14137.0,165.5022,165.5619,164.9754,164.9754,14137.0
2025-05-07 13:30:00,165.98,166.23,165.98,166.13,17792.0,164.9854,165.2339,164.9854,165.1345,17792.0
2025-05-07 13:35:00,166.15,166.15,165.87,166.11,29329.0,165.1543,165.1543,164.876,165.1146,29329.0
2025-05-07 13:40:00,166.2,166.32,166.04,166.26,13102.0,165.204,165.3233,165.045,165.2637,13102.0
2025-05-07 13:45:00,166.28,166.43,166.16,166.35,17617.0,165.2836,165.4327,165.1643,165.3531,17617.0
2025-05-07 13:50:00,166.31,166.35,165.66,165.75,26825.0,165.3134,165.3531,164.6673,164.7567,26825.0
2025-05-07 13:55:00,165.68,165.84,165.45,165.83,18994.0,164.6872,164.8462,164.4585,164.8363,18994.0
2025-05-07 14:00:00,165.8,166.13,165.59,166.13,16955.0,164.8064,165.1345,164.5977,165.1345,16955.0
2025-05-07 14:05:00,166.06,166.21,165.6,166.09,31096.0,165.0649,165.214,164.6076,165.0947,31096.0
2025-05-07 14:10:00,166.1,166.16,165.75,165.88,10239.0,165.1046,165.1643,164.7567,164.886,10239.0
2025-05-07 14:15:00,165.87,166.01,165.77,166.01,12064.0,164.876,165.0152,164.7766,165.0152,12064.0
2025-05-07 14:20:00,165.95,166.52,165.94,166.39,27773.0,164.9555,165.5221,164.9456,165.3929,27773.0
2025-05-07 14:25:00,166.37,166.69,166.24,166.52,16353.0,165.373,165.6911,165.2438,165.5221,16353.0
2025-05-07 14:30:00,166.39,166.9,166.39,166.89,15228.0,165.3929,165.8999,165.3929,165.8899,15228.0
2025-05-07 14:35:00,166.87,167.1,166.62,167.03,21227.0,165.87,166.0987,165.6215,166.0291,21227.0
2025-05-07 14:40:00,167.05,167.14,166.88,166.94,11123.0,166.049,166.1384,165.88,165.9396,11123.0
2025-05-07 14:45:00,166.94,167.02,166.43,166.5,13539.0,165.9396,166.0191,165.4327,165.5022,13539.0
2025-05-07 14:50:00,166.59,166.74,166.49,166.67,10438.0,165.5917,165.7408,165.4923,165.6712,10438.0
2025-05-07 14:55:00,166.8,167.4,166.75,167.39,14380.0,165.8004,166.3969,165.7507,166.3869,14380.0
2025-05-07 15:00:00,167.32,167.34,166.94,167.14,17224.0,166.3173,166.3372,165.9396,166.1384,17224.0
2025-05-07 15:05:00,167.13,167.3,167.02,167.29,9337.0,166.1285,166.2975,166.0191,166.2875,9337.0
2025-05-07 15:10:00,167.27,167.27,166.92,167.12,19330.0,166.2676,166.2676,165.9197,166.1185,19330.0
2025-05-07 15:15:00,167.15,167.48,167.1,167.42,13745.0,166.1484,166.4764,166.0987,166.4167,13745.0
2025-05-07 15:20:00,167.42,167.43,167.04,167.05,31882.0,166.4167,166.4267,166.039,166.049,31882.0
2025-05-07 15:25:00,167.06,167.06,166.5,166.5,30818.0,166.0589,166.0589,165.5022,165.5022,30818.0
2025-05-07 15:30:00,166.55,166.71,166.28,166.38,22801.0,165.5519,165.711,165.2836,165.383,22801.0
2025-05-07 15:35:00,166.34,166.83,166.23,166.81,33547.0,165.3432,165.8303,165.2339,165.8104,33547.0
2025-05-07 15:40:00,166.84,167.55,166.76,167.18,33216.0,165.8402,166.546,165.7607,166.1782,33216.0
2025-05-07 15:45:00,167.2,167.52,166.96,167.41,34991.0,166.1981,166.5161,165.9595,166.4068,34991.0
2025-05-07 15:50:00,167.25,167.69,167.02,167.34,78727.0,166.2478,166.6851,166.0191,166.3372,78727.0
2025-05-07 15:55:00,167.34,167.49,167.08,167.14,182559.0,166.3372,166.4863,166.0788,166.1384,182559.0
2025-05-08 09:30:00,167.14,167.7,166.79,167.39,82044.0,166.1384,166.6951,165.7905,166.3869,82044.0
2025-05-08 09:35:00,167.66,167.86,166.85,167.28,74989.0,166.6553,166.8541,165.8501,166.2776,74989.0
2025-05-08 09:40:00,167.3,167.35,166.46,166.61,13514.0,166.2975,166.3472,165.4625,165.6116,13514.0
2025-05-08 09:45:00,166.62,166.89,166.36,166.62,70040.0,165.6215,165.8899,165.3631,165.6215,70040.0
2025-05-08 09:50:00,166.58,166.73,166.13,166.72,13212.0,165.5818,165.7309,165.1345,165.7209,13212.0
2025-05-08 09:55:00,166.64,167.02,166.49,167.02,12747.0,165.6414,166.0191,165.4923,166.0191,12747.0
2025-05-08 10:00:00,167.05,167.26,166.93,167.2,14871.0,166.049,166.2577,165.9297,166.1981,14871.0
2025-05-08 10:05:00,167.2,167.36,166.93,167.16,15175.0,166.1981,166.3571,165.9297,166.1583,15175.0
2025-05-08 10:10:00,167.14,167.55,166.97,167.53,19549.0,166.1384,166.546,165.9694,166.5261,19549.0
2025-05-08 10:15:00,167.57,168.15,167.4,168.04,111618.0,166.5658,167.1424,166.3969,167.033,111618.0
2025-05-08 10:20:00,168.04,168.96,167.98,168.96,19841.0,167.033,167.9475,166.9734,167.9475,19841.0
2025-05-08 10:25:00,168.86,169.21,168.82,168.82,11017.0,167.8481,168.196,167.8083,167.8083,11017.0
2025-05-08 10:30:00,168.91,169.55,168.8,169.53,36906.0,167.8978,168.534,167.7885,168.5141,36906.0
2025-05-08 10:35:00,169.48,169.61,169.11,169.36,26876.0,168.4644,168.5936,168.0966,168.3451,26876.0
2025-05-08 10:40:00,169.4,169.52,169.3,169.32,18320.0,168.3849,168.5041,168.2855,168.3053,18320.0
2025-05-08 10:45:00,169.22,169.42,169.02,169.09,21981.0,168.2059,168.4047,168.0071,168.0767,21981.0
2025-05-08 10:50:00,169.02,169.13,168.47,168.53,15846.0,168.0071,168.1165,167.4604,167.5201,15846.0
2025-05-08 10:55:00,168.48,168.48,167.86,167.95,31412.0,167.4704,167.4704,166.8541,166.9436,31412.0
2025-05-08 11:00:00,167.86,168.13,167.68,167.92,13026.0,166.8541,167.1225,166.6752,166.9137,13026.0
2025-05-08 11:05:00,167.99,168.38,167.74,168.19,14704.0,166.9833,167.371,166.7348,167.1821,14704.0
2025-05-08 11:10:00,168.19,168.2,167.82,167.93,11940.0,167.1821,167.1921,166.8143,166.9237,11940.0
2025-05-08 11:15:00,168.02,168.03,167.69,168.02,15777.0,167.0131,167.0231,166.6851,167.0131,15777.0
2025-05-08 11:20:00,167.96,168.12,167.72,168.02,34400.0,166.9535,167.1125,166.7149,167.0131,34400.0
2025-05-08 11:25:00,168.02,168.51,167.87,168.2,55247.0,167.0131,167.5002,166.864,167.1921,55247.0
2025-05-08 11:30:00,168.2,168.64,167.94,168.56,16146.0,167.1921,167.6294,166.9336,167.5499,16146.0
2025-05-08 11:35:00,168.51,168.83,168.33,168.75,38560.0,167.5002,167.8183,167.3213,167.7388,38560.0
2025-05-08 11:40:00,168.86,169.48,168.82,169.41,39781.0,167.8481,168.4644,167.8083,168.3948,39781.0
2025-05-08 11:45:00,169.41,170.0,169.41,169.81,27902.0,168.3948,168.9813,168.3948,168.7924,27902.0
2025-05-08 11:50:00,169.89,170.16,169.68,169.93,52287.0,168.8719,169.1403,168.6632,168.9117,52287.0
2025-05-08 11:55:00,169.99,170.04,169.75,169.88,17233.0,168.9713,169.021,168.7328,168.862,17233.0
2025-05-08 12:00:00,170.0,170.49,169.96,170.35,26700.0,168.9813,169.4683,168.9415,169.3292,26700.0
2025-05-08 12:05:00,170.35,170.42,170.04,170.41,20508.0,169.3292,169.3988,169.021,169.3888,20508.0
2025-05-08 12:10:00,170.41,170.43,169.69,169.97,18039.0,169.3888,169.4087,168.6731,168.9515,18039.0
2025-05-08 12:15:00,170.09,170.33,170.06,170.25,12722.0,169.0707,169.3093,169.0409,169.2298,12722.0
2025-05-08 12:20:00,170.25,170.44,170.19,170.28,15820.0,169.2298,169.4186,169.1701,169.2596,15820.0
2025-05-08 12:25:00,170.28,170.33,169.86,170.03,30519.0,169.2596,169.3093,168.8421,169.0111,30519.0
2025-05-08 12:30:00,170.03,170.35,170.03,170.2,12351.0,169.0111,169.3292,169.0111,169.1801,12351.0
2025-05-08 12:35:00,170.21,170.26,169.95,170.19,18483.0,169.19,169.2397,168.9316,169.1701,18483.0
2025-05-08 12:40:00,170.22,170.25,170.0,170.06,6074.0,169.2,169.2298,168.9813,169.0409,6074.0
2025-05-08 12:45:00,170.14,170.15,169.95,170.06,17833.0,169.1204,169.1304,168.9316,169.0409,17833.0
2025-05-08 12:50:00,170.06,170.36,170.04,170.18,64824.0,169.0409,169.3391,169.021,169.1602,64824.0
2025-05-08 12:55:00,170.22,170.22,169.79,169.93,5116.0,169.2,169.2,168.7725,168.9117,5116.0
2025-05-08 13:00:00,169.83,170.03,169.79,169.91,9263.0,168.8123,169.0111,168.7725,168.8918,9263.0
2025-05-08 13:05:00,169.9,169.96,169.67,169.68,9775.0,168.8819,168.9415,168.6533,168.6632,9775.0
2025-05-08 13:10:00,169.72,169.95,169.67,169.86,15172.0,168.703,168.9316,168.6533,168.8421,15172.0
2025-05-08 13:15:00,169.92,169.92,169.59,169.71,9642.0,168.9018,168.9018,168.5737,168.693,9642.0
2025-05-08 13:20:00,169.78,169.78,169.59,169.72,11488.0,168.7626,168.7626,168.5737,168.703,11488.0
2025-05-08 13:25:00,169.6,169.86,169.53,169.86,22404.0,168.5837,168.8421,168.5141,168.8421,22404.0
2025-05-08 13:30:00,169.92,170.38,169.89,170.26,50110.0,168.9018,169.359,168.8719,169.2397,50110.0
2025-05-08 13:35:00,170.18,170.18,169.78,169.78,11288.0,169.1602,169.1602,168.7626,168.7626,11288.0
2025-05-08 13:40:00,169.78,170.04,169.69,169.97,19351.0,168.7626,169.021,168.6731,168.9515,19351.0
2025-05-08 13:45:00,169.97,170.04,169.74,169.84,25264.0,168.9515,169.021,168.7228,168.8222,25264.0
2025-05-08 13:50:00,169.74,169.85,169.54,169.54,17986.0,168.7228,168.8322,168.524,168.524,17986.0
2025-05-08 13:55:00,169.55,169.79,169.44,169.61,8485.0,168.534,168.7725,168.4246,168.5936,8485.0
2025-05-08 14:00:00,169.6,169.79,169.56,169.75,12576.0,168.5837,168.7725,168.5439,168.7328,12576.0
2025-05-08 14:05:00,169.62,169.75,169.53,169.71,13741.0,168.6036,168.7328,168.5141,168.693,13741.0
2025-05-08 14:10:00,169.75,169.86,169.62,169.77,13287.0,168.7328,168.8421,168.6036,168.7527,13287.0
2025-05-08 14:15:00,169.69,169.91,169.65,169.65,18849.0,168.6731,168.8918,168.6334,168.6334,18849.0
2025-05-08 14:20:00,169.7,169.77,169.13,169.24,35779.0,168.6831,168.7527,168.1165,168.2258,35779.0
2025-05-08 14:25:00,169.28,169.4,169.22,169.31,6619.0,168.2656,168.3849,168.2059,168.2954,6619.0
2025-05-08 14:30:00,169.3,169.88,169.29,169.72,20676.0,168.2855,168.862,168.2755,168.703,20676.0
2025-05-08 14:35:00,169.83,169.88,169.42,169.42,39111.0,168.8123,168.862,168.4047,168.4047,39111.0
2025-05-08 14:40:00,169.49,169.54,169.4,169.52,16660.0,168.4743,168.524,168.3849,168.5041,16660.0
2025-05-08 14:45:00,169.49,169.75,169.44,169.55,32101.0,168.4743,168.7328,168.4246,168.534,32101.0
2025-05-08 14:50:00,169.55,169.8,169.47,169.67,22420.0,168.534,168.7825,168.4544,168.6533,22420.0
2025-05-08 14:55:00,169.75,169.79,169.52,169.65,12047.0,168.7328,168.7725,168.5041,168.6334,12047.0
2025-05-08 15:00:00,169.6,169.65,169.39,169.52,16104.0,168.5837,168.6334,168.3749,168.5041,16104.0
2025-05-08 15:05:00,169.5,169.61,169.34,169.45,14368.0,168.4843,168.5936,168.3252,168.4346,14368.0
2025-05-08 15:10:00,169.52,169.52,169.22,169.29,20492.0,168.5041,168.5041,168.2059,168.2755,20492.0
2025-05-08 15:15:00,169.34,169.51,169.18,169.24,17324.0,168.3252,168.4942,168.1662,168.2258,17324.0
2025-05-08 15:20:00,169.19,169.38,169.07,169.07,81207.0,168.1761,168.365,168.0568,168.0568,81207.0
2025-05-08 15:25:00,169.05,169.1,168.7,168.71,101073.0,168.037,168.0867,167.6891,167.699,101073.0
2025-05-08 15:30:00,168.7,168.8,168.39,168.5,60933.0,167.6891,167.7885,167.3809,167.4903,60933.0
2025-05-08 15:35:00,168.46,168.61,168.35,168.43,79809.0,167.4505,167.5996,167.3412,167.4207,79809.0
2025-05-08 15:40:00,168.47,168.59,168.38,168.5,71034.0,167.4604,167.5797,167.371,167.4903,71034.0
2025-05-08 15:45:00,168.45,168.59,168.32,168.53,67752.0,167.4406,167.5797,167.3113,167.5201,67752.0
2025-05-08 15:50:00,168.48,168.51,167.84,167.93,91719.0,167.4704,167.5002,166.8342,166.9237,91719.0
2025-05-08 15:55:00,167.93,167.98,167.54,167.98,292870.0,166.9237,166.9734,166.536,166.9734,292870.0
2025-05-09 09:30:00,168.5,169.6,168.5,169.06,51089.0,167.4903,168.5837,167.4903,168.0469,51089.0
2025-05-09 09:35:00,169.22,169.82,168.97,169.47,34893.0,168.2059,168.8024,167.9574,168.4544,34893.0
2025-05-09 09:40:00,169.47,169.86,169.15,169.15,16531.0,168.4544,168.8421,168.1364,168.1364,16531.0
2025-05-09 09:45:00,169.22,169.27,168.71,168.71,10084.0,168.2059,168.2556,167.699,167.699,10084.0
2025-05-09 09:50:00,168.72,169.67,168.67,169.67,20463.0,167.7089,168.6533,167.6592,168.6533,20463.0
2025-05-09 09:55:00,169.76,170.14,169.57,169.9,23563.0,168.7427,169.1204,168.5539,168.8819,23563.0
2025-05-09 10:00:00,169.91,170.19,169.75,169.75,32155.0,168.8918,169.1701,168.7328,168.7328,32155.0
2025-05-09 10:05:00,169.81,170.0,169.79,169.79,25753.0,168.7924,168.9813,168.7725,168.7725,25753.0
2025-05-09 10:10:00,169.88,170.06,169.85,170.06,37300.0,168.862,169.0409,168.8322,169.0409,37300.0
2025-05-09 10:15:00,170.01,170.01,169.45,169.56,28761.0,168.9912,168.9912,168.4346,168.5439,28761.0
2025-05-09 10:20:00,169.43,169.63,169.01,169.51,13506.0,168.4147,168.6135,167.9972,168.4942,13506.0
2025-05-09 10:25:00,169.5,169.51,169.02,169.02,15753.0,168.4843,168.4942,168.0071,168.0071,15753.0
2025-05-09 10:30:00,169.19,169.51,169.01,169.25,58211.0,168.1761,168.4942,167.9972,168.2358,58211.0
2025-05-09 10:35:00,169.04,169.33,168.76,169.28,42222.0,168.027,168.3153,167.7487,168.2656,42222.0
2025-05-09 10:40:00,169.3,169.47,169.24,169.37,14683.0,168.2855,168.4544,168.2258,168.355,14683.0
2025-05-09 10:45:00,169.32,169.47,169.28,169.38,7071.0,168.3053,168.4544,168.2656,168.365,7071.0
2025-05-09 10:50:00,169.3,169.38,169.08,169.08,33797.0,168.2855,168.365,168.0668,168.0668,33797.0
2025-05-09 10:55:00,169.15,169.67,169.07,169.53,51009.0,168.1364,168.6533,168.0568,168.5141,51009.0
2025-05-09 11:00:00,169.53,169.92,169.49,169.89,20794.0,168.5141,168.9018,168.4743,168.8719,20794.0
2025-05-09 11:05:00,169.89,170.0,169.78,169.9,38447.0,168.8719,168.9813,168.7626,168.8819,38447.0
2025-05-09 11:10:00,169.77,169.87,169.45,169.54,16020.0,168.7527,168.8521,168.4346,168.524,16020.0
2025-05-09 11:15:00,169.55,169.92,169.46,169.79,25673.0,168.534,168.9018,168.4445,168.7725,25673.0
2025-05-09 11:20:00,169.78,169.9,169.75,169.82,17028.0,168.7626,168.8819,168.7328,168.8024,17028.0
2025-05-09 11:25:00,169.87,169.9,169.7,169.78,21006.0,168.8521,168.8819,168.6831,168.7626,21006.0
2025-05-09 11:30:00,169.81,170.08,169.68,169.82,79295.0,168.7924,169.0608,168.6632,168.8024,79295.0
2025-05-09 11:35:00,169.82,170.02,169.74,170.0,19890.0,168.8024,169.0012,168.7228,168.9813,19890.0
2025-05-09 11:40:00,170.0,170.08,169.8,169.86,26524.0,168.9813,169.0608,168.7825,168.8421,26524.0
2025-05-09 11:45:00,169.87,169.97,169.74,169.84,26964.0,168.8521,168.9515,168.7228,168.8222,26964.0
2025-05-09 11:50:00,169.84,170.33,169.82,170.2,37229.0,168.8222,169.3093,168.8024,169.1801,37229.0
2025-05-09 11:55:00,170.22,170.32,170.04,170.05,12957.0,169.2,169.2994,169.021,169.031,12957.0
2025-05-09 12:00:00,170.04,170.23,169.89,169.9,26455.0,169.021,169.2099,168.8719,168.8819,26455.0
2025-05-09 12:05:00,169.9,169.98,169.89,169.98,12058.0,168.8819,168.9614,168.8719,168.9614,12058.0
2025-05-09 12:10:00,169.98,170.13,169.9,170.13,28495.0,168.9614,169.1105,168.8819,169.1105,28495.0
2025-05-09 12:15:00,170.14,170.27,170.09,170.27,21378.0,169.1204,169.2497,169.0707,169.2497,21378.0
2025-05-09 12:20:00,170.28,170.33,170.16,170.19,17860.0,169.2596,169.3093,169.1403,169.1701,17860.0
2025-05-09 12:25:00,170.22,170.22,170.08,170.11,16889.0,169.2,169.2,169.0608,169.0906,16889.0
2025-05-09 12:30:00,170.07,170.19,169.91,169.94,25970.0,169.0509,169.1701,168.8918,168.9216,25970.0
2025-05-09 12:35:00,170.01,170.02,169.8,169.8,19162.0,168.9912,169.0012,168.7825,168.7825,19162.0
2025-05-09 12:40:00,169.82,169.94,169.76,169.88,15381.0,168.8024,168.9216,168.7427,168.862,15381.0
2025-05-09 12:45:00,169.88,169.97,169.73,169.76,13726.0,168.862,168.9515,168.7129,168.7427,13726.0
2025-05-09 12:50:00,169.72,169.73,169.47,169.66,16005.0,168.703,168.7129,168.4544,168.6433,16005.0
2025-05-09 12:55:00,169.69,169.69,169.47,169.58,10859.0,168.6731,168.6731,168.4544,168.5638,10859.0
2025-05-09 13:00:00,169.58,169.58,169.42,169.49,10827.0,168.5638,168.5638,168.4047,168.4743,10827.0
2025-05-09 13:05:00,169.49,169.54,169.39,169.47,16755.0,168.4743,168.524,168.3749,168.4544,16755.0
2025-05-09 13:10:00,169.54,169.54,169.01,169.01,49810.0,168.524,168.524,167.9972,167.9972,49810.0
2025-05-09 13:15:00,169.05,169.41,169.01,169.29,39072.0,168.037,168.3948,167.9972,168.2755,39072.0
2025-05-09 13:20:00,169.3,169.3,168.81,168.87,60961.0,168.2855,168.2855,167.7984,167.858,60961.0
2025-05-09 13:25:00,168.87,168.89,168.5,168.64,26482.0,167.858,167.8779,167.4903,167.6294,26482.0
2025-05-09 13:30:00,168.75,169.03,168.67,168.99,25063.0,167.7388,168.0171,167.6592,167.9773,25063.0
2025-05-09 13:35:00,168.99,169.12,168.93,169.04,33926.0,167.9773,168.1065,167.9177,168.027,33926.0
2025-05-09 13:40:00,169.08,169.25,169.01,169.25,46751.0,168.0668,168.2358,167.9972,168.2358,46751.0
2025-05-09 13:45:00,169.25,169.29,169.13,169.2,10473.0,168.2358,168.2755,168.1165,168.1861,10473.0
2025-05-09 13:50:00,169.2,169.2,168.99,169.0,16483.0,168.1861,168.1861,167.9773,167.9873,16483.0
2025-05-09 13:55:00,169.02,169.13,168.99,169.11,49202.0,168.0071,168.1165,167.9773,168.0966,49202.0
2025-05-09 14:00:00,169.14,169.14,168.65,168.82,37339.0,168.1264,168.1264,167.6394,167.8083,37339.0
2025-05-09 14:05:00,168.8,168.8,168.55,168.64,15250.0,167.7885,167.7885,167.54,167.6294,15250.0
2025-05-09 14:10:00,168.6,168.75,168.6,168.71,18150.0,167.5897,167.7388,167.5897,167.699,18150.0
2025-05-09 14:15:00,168.71,168.86,168.7,168.77,42964.0,167.699,167.8481,167.6891,167.7586,42964.0
2025-05-09 14:20:00,168.77,168.81,168.56,168.71,41190.0,167.7586,167.7984,167.5499,167.699,41190.0
2025-05-09 14:25:00,168.71,168.72,168.56,168.63,18946.0,167.699,167.7089,167.5499,167.6195,18946.0
2025-05-09 14:30:00,168.63,168.87,168.59,168.87,24710.0,167.6195,167.858,167.5797,167.858,24710.0
2025-05-09 14:35:00,168.87,169.02,168.68,168.84,19952.0,167.858,168.0071,167.6692,167.8282,19952.0
2025-05-09 14:40:00,168.74,168.94,168.73,168.88,20863.0,167.7288,167.9276,167.7189,167.868,20863.0
2025-05-09 14:45:00,168.88,168.89,168.75,168.85,20528.0,167.868,167.8779,167.7388,167.8382,20528.0
2025-05-09 14:50:00,168.85,168.89,168.75,168.77,17399.0,167.8382,167.8779,167.7388,167.7586,17399.0
2025-05-09 14:55:00,168.77,168.77,168.53,168.66,28859.0,167.7586,167.7586,167.5201,167.6493,28859.0
2025-05-09 15:00:00,168.6,169.09,168.59,168.98,214198.0,167.5897,168.0767,167.5797,167.9674,214198.0
2025-05-09 15:05:00,169.03,169.14,168.88,168.97,62485.0,168.0171,168.1264,167.868,167.9574,62485.0
2025-05-09 15:10:00,169.01,169.12,168.86,168.95,16446.0,167.9972,168.1065,167.8481,167.9376,16446.0
2025-05-09 15:15:00,168.96,169.07,168.87,168.99,67652.0,167.9475,168.0568,167.858,167.9773,67652.0
2025-05-09 15:20:00,168.98,168.99,168.75,168.76,24569.0,167.9674,167.9773,167.7388,167.7487,24569.0
2025-05-09 15:25:00,168.76,168.78,168.39,168.39,19186.0,167.7487,167.7686,167.3809,167.3809,19186.0
2025-05-09 15:30:00,168.49,168.56,168.37,168.41,30321.0,167.4803,167.5499,167.361,167.4008,30321.0
2025-05-09 15:35:00,168.46,168.54,167.96,167.98,37999.0,167.4505,167.53,166.9535,166.9734,37999.0
2025-05-09 15:40:00,167.95,168.01,167.8,167.81,32277.0,166.9436,167.0032,166.7945,166.8044,32277.0
2025-05-09 15:45:00,167.81,167.82,167.47,167.68,40641.0,166.8044,166.8143,166.4664,166.6752,40641.0
2025-05-09 15:50:00,167.75,167.85,167.18,167.25,70566.0,166.7448,166.8442,166.1782,166.2478,70566.0
2025-05-09 15:55:00,167.25,167.33,166.87,167.17,271280.0,166.2478,166.3273,165.87,166.1682,271280.0
2025-05-12 09:30:00,171.33,172.99,170.6,172.75,86000.0,170.3033,171.9534,169.5777,171.7148,86000.0
2025-05-12 09:35:00,172.75,173.7,172.32,173.59,28238.0,171.7148,172.6591,171.2874,172.5498,28238.0
2025-05-12 09:40:00,173.56,174.0,173.3,173.56,22126.0,172.5199,172.9573,172.2615,172.5199,22126.0
2025-05-12 09:45:00,173.43,173.56,172.28,172.78,37596.0,172.3907,172.5199,171.2476,171.7446,37596.0
2025-05-12 09:50:00,172.78,173.25,172.58,173.25,36224.0,171.7446,172.2118,171.5458,172.2118,36224.0
2025-05-12 09:55:00,173.21,173.5,172.74,173.03,62132.0,172.172,172.4603,171.7049,171.9931,62132.0
2025-05-12 10:00:00,173.02,173.72,172.83,173.48,93409.0,171.9832,172.679,171.7943,172.4404,93409.0
2025-05-12 10:05:00,173.48,173.85,173.38,173.59,36512.0,172.4404,172.8082,172.341,172.5498,36512.0
2025-05-12 10:10:00,173.5,173.63,172.63,172.93,24014.0,172.4603,172.5895,171.5955,171.8937,24014.0
2025-05-12 10:15:00,173.02,173.14,172.34,172.91,127439.0,171.9832,172.1025,171.3073,171.8738,127439.0
2025-05-12 10:20:00,172.96,174.0,172.75,173.81,83372.0,171.9235,172.9573,171.7148,172.7684,83372.0
2025-05-12 10:25:00,173.81,173.81,173.04,173.07,38572.0,172.7684,172.7684,172.0031,172.0329,38572.0
2025-05-12 10:30:00,173.07,173.87,172.57,173.87,42481.0,172.0329,172.8281,171.5359,172.8281,42481.0
2025-05-12 10:35:00,173.81,174.0,173.47,174.0,39716.0,172.7684,172.9573,172.4305,172.9573,39716.0
2025-05-12 10:40:00,173.92,174.0,173.72,173.84,56206.0,172.8778,172.9573,172.679,172.7983,56206.0
2025-05-12 10:45:00,173.83,174.0,173.74,173.92,34542.0,172.7883,172.9573,172.6989,172.8778,34542.0
2025-05-12 10:50:00,173.94,173.97,173.57,173.8,15482.0,172.8977,172.9275,172.5299,172.7585,15482.0
2025-05-12 10:55:00,173.84,173.94,173.63,173.75,46276.0,172.7983,172.8977,172.5895,172.7088,46276.0
2025-05-12 11:00:00,173.72,173.8,173.48,173.7,10513.0,172.679,172.7585,172.4404,172.6591,10513.0
2025-05-12 11:05:00,173.76,173.93,173.59,173.59,14541.0,172.7187,172.8877,172.5498,172.5498,14541.0
2025-05-12 11:10:00,173.65,173.93,173.56,173.63,11493.0,172.6094,172.8877,172.5199,172.5895,11493.0
2025-05-12 11:15:00,173.56,173.92,173.56,173.81,12462.0,172.5199,172.8778,172.5199,172.7684,12462.0
2025-05-12 11:20:00,173.82,173.82,173.34,173.53,19562.0,172.7784,172.7784,172.3013,172.4901,19562.0
2025-05-12 11:25:00,173.54,173.59,173.28,173.41,22881.0,172.5001,172.5498,172.2416,172.3708,22881.0
2025-05-12 11:30:00,173.33,173.63,173.19,173.25,37284.0,172.2913,172.5895,172.1522,172.2118,37284.0
2025-05-12 11:35:00,173.32,173.38,172.88,172.92,16843.0,172.2814,172.341,171.844,171.8838,16843.0
2025-05-12 11:40:00,172.9,173.24,172.79,173.04,22444.0,171.8639,172.2019,171.7546,172.0031,22444.0
2025-05-12 11:45:00,172.99,173.15,172.89,173.01,9806.0,171.9534,172.1124,171.854,171.9732,9806.0
2025-05-12 11:50:00,173.0,173.18,172.95,173.1,30204.0,171.9633,172.1422,171.9136,172.0627,30204.0
2025-05-12 11:55:00,173.12,173.24,172.86,172.89,23259.0,172.0826,172.2019,171.8241,171.854,23259.0
2025-05-12 12:00:00,172.93,173.2,172.93,173.15,10213.0,171.8937,172.1621,171.8937,172.1124,10213.0
2025-05-12 12:05:00,173.2,173.49,173.2,173.45,30214.0,172.1621,172.4504,172.1621,172.4106,30214.0
2025-05-12 12:10:00,173.5,173.5,173.32,173.36,18911.0,172.4603,172.4603,172.2814,172.3211,18911.0
2025-05-12 12:15:00,173.32,173.5,173.32,173.36,17753.0,172.2814,172.4603,172.2814,172.3211,17753.0
2025-05-12 12:20:00,173.4,173.5,173.23,173.44,24277.0,172.3609,172.4603,172.1919,172.4007,24277.0
2025-05-12 12:25:00,173.47,173.65,172.98,172.98,34579.0,172.4305,172.6094,171.9434,171.9434,34579.0
2025-05-12 12:30:00,172.98,173.25,172.9,173.23,22700.0,171.9434,172.2118,171.8639,172.1919,22700.0
2025-05-12 12:35:00,173.19,173.38,173.13,173.33,16592.0,172.1522,172.341,172.0925,172.2913,16592.0
2025-05-12 12:40:00,173.34,173.61,173.29,173.43,72217.0,172.3013,172.5696,172.2516,172.3907,72217.0
2025-05-12 12:45:00,173.41,173.55,173.38,173.5,90755.0,172.3708,172.51,172.341,172.4603,90755.0
2025-05-12 12:50:00,173.5,173.59,173.31,173.49,36438.0,172.4603,172.5498,172.2714,172.4504,36438.0
2025-05-12 12:55:00,173.48,173.86,173.45,173.85,55170.0,172.4404,172.8181,172.4106,172.8082,55170.0
2025-05-12 13:00:00,173.85,173.98,173.64,173.95,23123.0,172.8082,172.9374,172.5995,172.9076,23123.0
2025-05-12 13:05:00,173.94,173.95,173.67,173.81,37454.0,172.8977,172.9076,172.6293,172.7684,37454.0
2025-05-12 13:10:00,173.81,173.89,173.7,173.75,29373.0,172.7684,172.848,172.6591,172.7088,29373.0
2025-05-12 13:15:00,173.75,173.79,173.57,173.74,37554.0,172.7088,172.7486,172.5299,172.6989,37554.0
2025-05-12 13:20:00,173.74,173.74,173.42,173.57,36656.0,172.6989,172.6989,172.3808,172.5299,36656.0
2025-05-12 13:25:00,173.56,173.82,173.42,173.73,42989.0,172.5199,172.7784,172.3808,172.6889,42989.0
2025-05-12 13:30:00,173.79,173.84,173.5,173.5,28632.0,172.7486,172.7983,172.4603,172.4603,28632.0
2025-05-12 13:35:00,173.5,173.58,173.39,173.4,15706.0,172.4603,172.5398,172.351,172.3609,15706.0
2025-05-12 13:40:00,173.45,173.51,173.33,173.41,10791.0,172.4106,172.4702,172.2913,172.3708,10791.0
2025-05-12 13:45:00,173.41,173.48,173.24,173.46,22689.0,172.3708,172.4404,172.2019,172.4205,22689.0
2025-05-12 13:50:00,173.46,173.54,173.35,173.45,16545.0,172.4205,172.5001,172.3112,172.4106,16545.0
2025-05-12 13:55:00,173.44,173.56,173.17,173.2,22301.0,172.4007,172.5199,172.1323,172.1621,22301.0
2025-05-12 14:00:00,173.26,173.43,173.25,173.25,12210.0,172.2217,172.3907,172.2118,172.2118,12210.0
2025-05-12 14:05:00,173.27,173.34,173.23,173.34,10516.0,172.2317,172.3013,172.1919,172.3013,10516.0
2025-05-12 14:10:00,173.31,173.37,173.05,173.12,12428.0,172.2714,172.3311,172.013,172.0826,12428.0
2025-05-12 14:15:00,173.11,173.15,172.9,173.15,55570.0,172.0726,172.1124,171.8639,172.1124,55570.0
2025-05-12 14:20:00,173.16,173.19,172.98,173.15,11350.0,172.1223,172.1522,171.9434,172.1124,11350.0
2025-05-12 14:25:00,173.15,173.25,172.98,172.98,20093.0,172.1124,172.2118,171.9434,171.9434,20093.0
2025-05-12 14:30:00,173.04,173.04,172.86,172.94,20683.0,172.0031,172.0031,171.8241,171.9037,20683.0
2025-05-12 14:35:00,172.95,172.98,172.69,172.75,22008.0,171.9136,171.9434,171.6552,171.7148,22008.0
2025-05-12 14:40:00,172.76,173.21,172.66,173.21,40221.0,171.7247,172.172,171.6253,172.172,40221.0
2025-05-12 14:45:00,173.16,173.26,173.13,173.19,21317.0,172.1223,172.2217,172.0925,172.1522,21317.0
2025-05-12 14:50:00,173.19,173.24,173.04,173.21,14454.0,172.1522,172.2019,172.0031,172.172,14454.0
2025-05-12 14:55:00,173.21,173.76,173.17,173.56,24504.0,172.172,172.7187,172.1323,172.5199,24504.0
2025-05-12 15:00:00,173.59,173.97,173.58,173.97,35708.0,172.5498,172.9275,172.5398,172.9275,35708.0
2025-05-12 15:05:00,173.97,174.3,173.84,174.21,94071.0,172.9275,173.2555,172.7983,173.166,94071.0
2025-05-12 15:10:00,174.21,174.43,174.2,174.4,38012.0,173.166,173.3847,173.1561,173.3549,38012.0
2025-05-12 15:15:00,174.4,174.83,174.36,174.71,42209.0,173.3549,173.7823,173.3151,173.663,42209.0
2025-05-12 15:20:00,174.68,174.88,174.53,174.79,22279.0,173.6332,173.832,173.4841,173.7426,22279.0
2025-05-12 15:25:00,174.79,174.97,174.73,174.74,24275.0,173.7426,173.9215,173.6829,173.6929,24275.0
2025-05-12 15:30:00,174.75,174.82,174.55,174.64,31726.0,173.7028,173.7724,173.504,173.5935,31726.0
2025-05-12 15:35:00,174.59,174.84,174.57,174.62,21356.0,173.5438,173.7923,173.5239,173.5736,21356.0
2025-05-12 15:40:00,174.64,174.82,174.61,174.69,33069.0,173.5935,173.7724,173.5636,173.6432,33069.0
2025-05-12 15:45:00,174.73,174.86,174.63,174.78,37360.0,173.6829,173.8121,173.5835,173.7326,37360.0
2025-05-12 15:50:00,174.78,174.98,174.58,174.93,56054.0,173.7326,173.9314,173.5338,173.8817,56054.0
2025-05-12 15:55:00,174.91,175.43,174.64,175.22,249703.0,173.8619,174.3787,173.5935,174.17,249703.0
2025-05-13 09:30:00,175.0,175.47,173.77,173.77,29795.0,173.9513,174.4185,172.7287,172.7287,29795.0
2025-05-13 09:35:00,173.94,173.97,173.15,173.3,16207.0,172.8977,172.9275,172.1124,172.2615,16207.0
2025-05-13 09:40:00,173.28,173.9,173.07,173.56,17527.0,172.2416,172.8579,172.0329,172.5199,17527.0
2025-05-13 09:45:00,173.56,173.57,173.18,173.48,17367.0,172.5199,172.5299,172.1422,172.4404,17367.0
2025-05-13 09:50:00,173.44,173.58,172.37,172.37,26307.0,172.4007,172.5398,171.3371,171.3371,26307.0
2025-05-13 09:55:00,172.42,172.87,172.3,172.64,13848.0,171.3868,171.8341,171.2675,171.6055,13848.0
2025-05-13 10:00:00,172.67,173.09,172.65,172.79,22104.0,171.6353,172.0528,171.6154,171.7546,22104.0
2025-05-13 10:05:00,172.73,173.45,172.59,173.45,30997.0,171.6949,172.4106,171.5558,172.4106,30997.0
2025-05-13 10:10:00,173.42,173.57,173.26,173.54,25054.0,172.3808,172.5299,172.2217,172.5001,25054.0
2025-05-13 10:15:00,173.45,173.63,173.14,173.45,13706.0,172.4106,172.5895,172.1025,172.4106,13706.0
2025-05-13 10:20:00,173.51,173.54,173.03,173.21,44631.0,172.4702,172.5001,171.9931,172.172,44631.0
2025-05-13 10:25:00,173.25,173.48,173.15,173.19,15150.0,172.2118,172.4404,172.1124,172.1522,15150.0
2025-05-13 10:30:00,173.18,173.66,173.13,173.61,17847.0,172.1422,172.6193,172.0925,172.5696,17847.0
2025-05-13 10:35:00,173.61,173.69,173.32,173.56,13632.0,172.5696,172.6492,172.2814,172.5199,13632.0
2025-05-13 10:40:00,173.62,173.81,173.54,173.62,17099.0,172.5796,172.7684,172.5001,172.5796,17099.0
2025-05-13 10:45:00,173.58,173.81,173.34,173.42,13864.0,172.5398,172.7684,172.3013,172.3808,13864.0
2025-05-13 10:50:00,173.4,173.61,173.24,173.51,25121.0,172.3609,172.5696,172.2019,172.4702,25121.0
2025-05-13 10:55:00,173.6,173.68,173.16,173.2,24773.0,172.5597,172.6392,172.1223,172.1621,24773.0
2025-05-13 11:00:00,173.21,174.0,173.2,173.85,14946.0,172.172,172.9573,172.1621,172.8082,14946.0
2025-05-13 11:05:00,173.97,174.11,173.69,173.84,13413.0,172.9275,173.0666,172.6492,172.7983,13413.0
2025-05-13 11:10:00,173.84,174.39,173.84,174.12,40064.0,172.7983,173.345,172.7983,173.0766,40064.0
2025-05-13 11:15:00,174.15,174.34,173.85,173.85,14999.0,173.1064,173.2953,172.8082,172.8082,14999.0
2025-05-13 11:20:00,173.82,174.29,173.79,174.29,14198.0,172.7784,173.2456,172.7486,173.2456,14198.0
2025-05-13 11:25:00,174.25,174.41,174.08,174.27,14088.0,173.2058,173.3648,173.0368,173.2257,14088.0
2025-05-13 11:30:00,174.17,174.69,174.13,174.69,24136.0,173.1263,173.6432,173.0865,173.6432,24136.0
2025-05-13 11:35:00,174.69,174.71,174.46,174.59,40955.0,173.6432,173.663,173.4145,173.5438,40955.0
2025-05-13 11:40:00,174.55,174.75,174.49,174.61,13243.0,173.504,173.7028,173.4444,173.5636,13243.0
2025-05-13 11:45:00,174.66,175.03,174.64,174.81,25534.0,173.6133,173.9811,173.5935,173.7624,25534.0
2025-05-13 11:50:00,174.8,175.07,174.65,175.01,35775.0,173.7525,174.0209,173.6034,173.9613,35775.0
2025-05-13 11:55:00,174.96,175.01,174.73,174.83,28976.0,173.9116,173.9613,173.6829,173.7823,28976.0
2025-05-13 12:00:00,174.78,175.22,174.63,175.22,28912.0,173.7326,174.17,173.5835,174.17,28912.0
2025-05-13 12:05:00,175.22,175.23,174.89,174.93,12867.0,174.17,174.1799,173.842,173.8817,12867.0
2025-05-13 12:10:00,174.93,175.2,174.92,175.18,14282.0,173.8817,174.1501,173.8718,174.1302,14282.0
2025-05-13 12:15:00,175.11,175.55,175.11,175.39,8425.0,174.0607,174.498,174.0607,174.339,8425.0
2025-05-13 12:20:00,175.42,175.55,175.3,175.44,14748.0,174.3688,174.498,174.2495,174.3887,14748.0
2025-05-13 12:25:00,175.41,175.52,175.2,175.25,12955.0,174.3589,174.4682,174.1501,174.1998,12955.0
2025-05-13 12:30:00,175.31,175.32,174.91,174.91,13778.0,174.2595,174.2694,173.8619,173.8619,13778.0
2025-05-13 12:35:00,174.94,175.4,174.87,175.25,58274.0,173.8917,174.3489,173.8221,174.1998,58274.0
2025-05-13 12:40:00,175.26,175.32,175.0,175.09,33835.0,174.2098,174.2694,173.9513,174.0408,33835.0
2025-05-13 12:45:00,175.09,175.4,175.04,175.08,23449.0,174.0408,174.3489,173.9911,174.0308,23449.0
2025-05-13 12:50:00,175.1,175.23,175.0,175.12,11375.0,174.0507,174.1799,173.9513,174.0706,11375.0
2025-05-13 12:55:00,175.01,175.16,174.96,175.1,12320.0,173.9613,174.1104,173.9116,174.0507,12320.0
2025-05-13 13:00:00,175.15,175.23,174.66,174.71,11131.0,174.1004,174.1799,173.6133,173.663,11131.0
2025-05-13 13:05:00,174.71,174.84,174.19,174.36,22402.0,173.663,173.7923,173.1462,173.3151,22402.0
2025-05-13 13:10:00,174.36,174.96,174.35,174.84,21290.0,173.3151,173.9116,173.3052,173.7923,21290.0
2025-05-13 13:15:00,174.84,175.25,174.84,175.08,15444.0,173.7923,174.1998,173.7923,174.0308,15444.0
2025-05-13 13:20:00,175.1,175.64,175.09,175.55,14255.0,174.0507,174.5875,174.0408,174.498,14255.0
2025-05-13 13:25:00,175.61,175.76,175.36,175.52,21483.0,174.5577,174.7068,174.3092,174.4682,21483.0
2025-05-13 13:30:00,175.57,176.6,175.52,176.46,66334.0,174.5179,175.5417,174.4682,175.4026,66334.0
2025-05-13 13:35:00,176.44,176.6,176.13,176.13,30185.0,175.3827,175.5417,175.0745,175.0745,30185.0
2025-05-13 13:40:00,176.16,177.28,176.09,177.11,51225.0,175.1044,176.2176,175.0348,176.0487,51225.0
2025-05-13 13:45:00,177.12,177.8,177.11,177.42,79089.0,176.0586,176.7345,176.0487,176.3568,79089.0
2025-05-13 13:50:00,177.41,177.69,177.3,177.54,34731.0,176.3469,176.6252,176.2375,176.4761,34731.0
2025-05-13 13:55:00,177.53,177.53,177.07,177.31,27664.0,176.4661,176.4661,176.0089,176.2475,27664.0
2025-05-13 14:00:00,177.31,177.37,177.1,177.2,24579.0,176.2475,176.3071,176.0387,176.1381,24579.0
2025-05-13 14:05:00,177.18,177.3,177.0,177.3,12760.0,176.1182,176.2375,175.9393,176.2375,12760.0
2025-05-13 14:10:00,177.29,177.49,176.99,176.99,15162.0,176.2276,176.4264,175.9294,175.9294,15162.0
2025-05-13 14:15:00,177.01,177.21,176.99,177.08,12363.0,175.9493,176.1481,175.9294,176.0188,12363.0
2025-05-13 14:20:00,177.08,177.26,176.94,177.12,12783.0,176.0188,176.1978,175.8797,176.0586,12783.0
2025-05-13 14:25:00,177.12,177.27,177.02,177.13,23279.0,176.0586,176.2077,175.9592,176.0685,23279.0
2025-05-13 14:30:00,177.13,177.48,177.06,177.43,32465.0,176.0685,176.4164,175.999,176.3667,32465.0
2025-05-13 14:35:00,177.43,177.63,177.39,177.56,25377.0,176.3667,176.5656,176.327,176.496,25377.0
2025-05-13 14:40:00,177.56,177.57,177.11,177.17,17601.0,176.496,176.5059,176.0487,176.1083,17601.0
2025-05-13 14:45:00,177.17,177.43,177.14,177.25,18951.0,176.1083,176.3667,176.0785,176.1878,18951.0
2025-05-13 14:50:00,177.25,177.25,177.1,177.11,14776.0,176.1878,176.1878,176.0387,176.0487,14776.0
2025-05-13 14:55:00,177.06,177.14,176.96,177.08,19066.0,175.999,176.0785,175.8996,176.0188,19066.0
2025-05-13 15:00:00,177.04,177.05,176.56,176.56,27113.0,175.9791,175.989,175.502,175.502,27113.0
2025-05-13 15:05:00,176.56,176.65,176.4,176.57,18987.0,175.502,175.5914,175.3429,175.5119,18987.0
2025-05-13 15:10:00,176.57,176.8,176.52,176.72,17500.0,175.5119,175.7405,175.4622,175.661,17500.0
2025-05-13 15:15:00,176.72,176.77,176.3,176.33,31219.0,175.661,175.7107,175.2435,175.2733,31219.0
2025-05-13 15:20:00,176.31,176.43,176.0,176.09,27203.0,175.2535,175.3727,174.9453,175.0348,27203.0
2025-05-13 15:25:00,176.08,176.26,176.0,176.2,20543.0,175.0248,175.2038,174.9453,175.1441,20543.0
2025-05-13 15:30:00,176.21,176.3,176.06,176.25,37720.0,175.1541,175.2435,175.005,175.1938,37720.0
2025-05-13 15:35:00,176.22,176.5,175.97,176.42,57339.0,175.164,175.4423,174.9155,175.3628,57339.0
2025-05-13 15:40:00,176.44,176.44,176.15,176.28,38208.0,175.3827,175.3827,175.0944,175.2236,38208.0
2025-05-13 15:45:00,176.28,176.38,176.19,176.21,37790.0,175.2236,175.323,175.1342,175.1541,37790.0
2025-05-13 15:50:00,176.17,176.17,175.02,175.05,95620.0,175.1143,175.1143,173.9712,174.001,95620.0
2025-05-13 15:55:00,175.05,175.47,174.98,175.29,258410.0,174.001,174.4185,173.9314,174.2396,258410.0
2025-05-14 09:30:00,174.8,174.8,172.78,173.0,45942.0,173.7525,173.7525,171.7446,171.9633,45942.0
2025-05-14 09:35:00,173.08,173.66,172.5,173.25,23102.0,172.0428,172.6193,171.4663,172.2118,23102.0
2025-05-14 09:40:00,173.25,173.53,172.8,172.88,38401.0,172.2118,172.4901,171.7645,171.844,38401.0
2025-05-14 09:45:00,172.88,173.15,171.73,171.9,31902.0,171.844,172.1124,170.7009,170.8699,31902.0
2025-05-14 09:50:00,171.94,172.48,171.7,172.15,46792.0,170.9096,171.4464,170.6711,171.1184,46792.0
2025-05-14 09:55:00,172.15,172.44,172.09,172.33,35504.0,171.1184,171.4067,171.0587,171.2973,35504.0
2025-05-14 10:00:00,172.33,172.33,171.41,171.53,29832.0,171.2973,171.2973,170.3828,170.5021,29832.0
2025-05-14 10:05:00,171.42,171.74,171.27,171.63,22657.0,170.3928,170.7108,170.2437,170.6015,22657.0
2025-05-14 10:10:00,171.59,171.61,171.26,171.34,16993.0,170.5617,170.5816,170.2337,170.3132,16993.0
2025-05-14 10:15:00,171.34,171.7,171.23,171.66,15771.0,170.3132,170.6711,170.2039,170.6313,15771.0
2025-05-14 10:20:00,171.64,171.65,171.15,171.6,20765.0,170.6114,170.6214,170.1244,170.5717,20765.0
2025-05-14 10:25:00,171.6,171.6,171.11,171.14,14720.0,170.5717,170.5717,170.0846,170.1144,14720.0
2025-05-14 10:30:00,171.1,171.77,170.91,171.55,26444.0,170.0747,170.7407,169.8858,170.522,26444.0
2025-05-14 10:35:00,171.5,171.5,171.01,171.12,29765.0,170.4723,170.4723,169.9852,170.0946,29765.0
2025-05-14 10:40:00,171.12,171.3,170.99,170.99,54723.0,170.0946,170.2735,169.9653,169.9653,54723.0
2025-05-14 10:45:00,171.05,171.52,170.88,171.34,39841.0,170.025,170.4922,169.856,170.3132,39841.0
2025-05-14 10:50:00,171.33,171.4,171.08,171.16,20300.0,170.3033,170.3729,170.0548,170.1343,20300.0
2025-05-14 10:55:00,171.16,171.28,170.96,171.2,35393.0,170.1343,170.2536,169.9355,170.1741,35393.0
2025-05-14 11:00:00,171.23,171.35,170.73,170.79,18296.0,170.2039,170.3232,169.7069,169.7665,18296.0
2025-05-14 11:05:00,170.74,170.74,170.52,170.72,20967.0,169.7168,169.7168,169.4982,169.697,20967.0
2025-05-14 11:10:00,170.82,171.25,170.82,171.0,20936.0,169.7964,170.2238,169.7964,169.9753,20936.0
2025-05-14 11:15:00,170.9,171.37,170.78,171.15,27042.0,169.8759,170.3431,169.7566,170.1244,27042.0
2025-05-14 11:20:00,171.15,171.47,171.06,171.41,16694.0,170.1244,170.4425,170.0349,170.3828,16694.0
2025-05-14 11:25:00,171.4,171.8,171.36,171.64,18519.0,170.3729,170.7705,170.3331,170.6114,18519.0
2025-05-14 11:30:00,171.66,171.86,171.46,171.82,18497.0,170.6313,170.8301,170.4325,170.7904,18497.0
2025-05-14 11:35:00,171.86,172.35,171.78,172.23,25504.0,170.8301,171.3172,170.7506,171.1979,25504.0
2025-05-14 11:40:00,172.24,172.33,172.0,172.21,30487.0,171.2079,171.2973,170.9693,171.178,30487.0
2025-05-14 11:45:00,172.21,172.42,172.15,172.32,13563.0,171.178,171.3868,171.1184,171.2874,13563.0
2025-05-14 11:50:00,172.23,172.7,172.1,172.53,22032.0,171.1979,171.6651,171.0687,171.4961,22032.0
2025-05-14 11:55:00,172.53,172.62,172.37,172.51,20588.0,171.4961,171.5856,171.3371,171.4762,20588.0
2025-05-14 12:00:00,172.47,172.58,172.2,172.28,27905.0,171.4365,171.5458,171.1681,171.2476,27905.0
2025-05-14 12:05:00,172.27,172.52,172.23,172.33,23741.0,171.2377,171.4862,171.1979,171.2973,23741.0
2025-05-14 12:10:00,172.38,172.38,171.94,171.99,27244.0,171.347,171.347,170.9096,170.9593,27244.0
2025-05-14 12:15:00,171.94,172.0,171.72,171.83,16294.0,170.9096,170.9693,170.691,170.8003,16294.0
2025-05-14 12:20:00,171.92,171.93,171.69,171.79,16140.0,170.8898,170.8997,170.6611,170.7605,16140.0
2025-05-14 12:25:00,171.79,171.89,171.59,171.62,17268.0,170.7605,170.8599,170.5617,170.5916,17268.0
2025-05-14 12:30:00,171.62,172.12,171.59,172.0,24894.0,170.5916,171.0886,170.5617,170.9693,24894.0
2025-05-14 12:35:00,172.0,172.37,171.88,171.92,13120.0,170.9693,171.3371,170.85,170.8898,13120.0
2025-05-14 12:40:00,171.92,171.99,171.61,171.62,14961.0,170.8898,170.9593,170.5816,170.5916,14961.0
2025-05-14 12:45:00,171.65,171.93,171.55,171.83,24323.0,170.6214,170.8997,170.522,170.8003,24323.0
2025-05-14 12:50:00,171.85,172.01,171.8,171.93,16574.0,170.8202,170.9792,170.7705,170.8997,16574.0
2025-05-14 12:55:00,171.83,172.19,171.83,172.16,15108.0,170.8003,171.1581,170.8003,171.1283,15108.0
2025-05-14 13:00:00,172.13,172.23,172.04,172.21,9509.0,171.0985,171.1979,171.009,171.178,9509.0
2025-05-14 13:05:00,172.21,172.31,172.1,172.1,13119.0,171.178,171.2774,171.0687,171.0687,13119.0
2025-05-14 13:10:00,172.19,172.2,171.8,171.85,21615.0,171.1581,171.1681,170.7705,170.8202,21615.0
2025-05-14 13:15:00,171.85,172.18,171.84,171.98,34910.0,170.8202,171.1482,170.8102,170.9494,34910.0
2025-05-14 13:20:00,171.97,172.07,171.81,171.97,17464.0,170.9395,171.0389,170.7804,170.9395,17464.0
2025-05-14 13:25:00,171.97,172.09,171.86,171.94,14624.0,170.9395,171.0587,170.8301,170.9096,14624.0
2025-05-14 13:30:00,171.93,172.09,171.93,172.06,12081.0,170.8997,171.0587,170.8997,171.0289,12081.0
2025-05-14 13:35:00,171.96,172.24,171.94,172.22,15491.0,170.9295,171.2079,170.9096,171.188,15491.0
2025-05-14 13:40:00,172.22,172.23,172.1,172.13,9311.0,171.188,171.1979,171.0687,171.0985,9311.0
2025-05-14 13:45:00,172.19,172.27,172.03,172.15,13965.0,171.1581,171.2377,170.9991,171.1184,13965.0
2025-05-14 13:50:00,172.13,172.38,172.08,172.29,11625.0,171.0985,171.347,171.0488,171.2576,11625.0
2025-05-14 13:55:00,172.25,172.25,172.0,172.03,15273.0,171.2178,171.2178,170.9693,170.9991,15273.0
2025-05-14 14:00:00,172.11,172.14,171.88,172.14,26026.0,171.0786,171.1084,170.85,171.1084,26026.0
2025-05-14 14:05:00,172.07,172.17,171.99,172.02,21497.0,171.0389,171.1383,170.9593,170.9892,21497.0
2025-05-14 14:10:00,172.05,172.05,171.82,171.88,28873.0,171.019,171.019,170.7904,170.85,28873.0
2025-05-14 14:15:00,171.92,172.18,171.88,172.14,26687.0,170.8898,171.1482,170.85,171.1084,26687.0
2025-05-14 14:20:00,172.08,172.15,171.93,171.93,21255.0,171.0488,171.1184,170.8997,170.8997,21255.0
2025-05-14 14:25:00,171.93,172.02,171.87,171.93,17037.0,170.8997,170.9892,170.8401,170.8997,17037.0
2025-05-14 14:30:00,171.91,172.3,171.9,172.28,11859.0,170.8798,171.2675,170.8699,171.2476,11859.0
2025-05-14 14:35:00,172.29,172.35,172.03,172.03,31096.0,171.2576,171.3172,170.9991,170.9991,31096.0
2025-05-14 14:40:00,172.03,172.19,171.97,172.12,14325.0,170.9991,171.1581,170.9395,171.0886,14325.0
2025-05-14 14:45:00,172.15,172.31,172.13,172.2,9678.0,171.1184,171.2774,171.0985,171.1681,9678.0
2025-05-14 14:50:00,172.19,172.19,172.01,172.14,14774.0,171.1581,171.1581,170.9792,171.1084,14774.0
2025-05-14 14:55:00,172.05,172.14,171.82,172.14,21683.0,171.019,171.1084,170.7904,171.1084,21683.0
2025-05-14 15:00:00,172.15,172.15,171.8,171.92,24463.0,171.1184,171.1184,170.7705,170.8898,24463.0
2025-05-14 15:05:00,171.85,171.9,171.75,171.86,15829.0,170.8202,170.8699,170.7208,170.8301,15829.0
2025-05-14 15:10:00,171.86,171.96,171.73,171.75,14157.0,170.8301,170.9295,170.7009,170.7208,14157.0
2025-05-14 15:15:00,171.75,171.89,171.64,171.67,16693.0,170.7208,170.8599,170.6114,170.6413,16693.0
2025-05-14 15:20:00,171.67,171.8,171.29,171.33,28838.0,170.6413,170.7705,170.2635,170.3033,28838.0
2025-05-14 15:25:00,171.28,171.58,171.21,171.52,18919.0,170.2536,170.5518,170.184,170.4922,18919.0
2025-05-14 15:30:00,171.52,171.54,171.36,171.47,26817.0,170.4922,170.512,170.3331,170.4425,26817.0
2025-05-14 15:35:00,171.47,171.54,171.34,171.43,29724.0,170.4425,170.512,170.3132,170.4027,29724.0
2025-05-14 15:40:00,171.43,171.57,171.27,171.38,31955.0,170.4027,170.5419,170.2437,170.353,31955.0
2025-05-14 15:45:00,171.37,171.5,171.08,171.22,40337.0,170.3431,170.4723,170.0548,170.194,40337.0
2025-05-14 15:50:00,171.25,171.53,171.19,171.25,63699.0,170.2238,170.5021,170.1641,170.2238,63699.0
2025-05-14 15:55:00,171.25,171.27,170.78,171.03,198330.0,170.2238,170.2437,169.7566,170.0051,198330.0
2025-05-15 09:30:00,171.32,171.32,169.91,169.91,49857.0,170.2934,170.2934,168.8918,168.8918,49857.0
2025-05-15 09:35:00,169.95,170.18,169.63,169.91,14185.0,168.9316,169.1602,168.6135,168.8918,14185.0
2025-05-15 09:40:00,169.82,169.82,169.18,169.34,18840.0,168.8024,168.8024,168.1662,168.3252,18840.0
2025-05-15 09:45:00,169.43,169.72,169.34,169.59,18113.0,168.4147,168.703,168.3252,168.5737,18113.0
2025-05-15 09:50:00,169.59,169.74,169.19,169.5,30080.0,168.5737,168.7228,168.1761,168.4843,30080.0
2025-05-15 09:55:00,169.5,169.67,169.03,169.61,54723.0,168.4843,168.6533,168.0171,168.5936,54723.0
2025-05-15 10:00:00,169.65,170.05,169.55,169.78,92740.0,168.6334,169.031,168.534,168.7626,92740.0
2025-05-15 10:05:00,169.74,169.75,169.07,169.33,33203.0,168.7228,168.7328,168.0568,168.3153,33203.0
2025-05-15 10:10:00,169.33,170.3,169.32,170.23,71059.0,168.3153,169.2795,168.3053,169.2099,71059.0
2025-05-15 10:15:00,170.31,170.31,169.93,169.99,54189.0,169.2894,169.2894,168.9117,168.9713,54189.0
2025-05-15 10:20:00,170.08,170.16,169.6,169.61,23501.0,169.0608,169.1403,168.5837,168.5936,23501.0
2025-05-15 10:25:00,169.56,169.87,169.41,169.67,33900.0,168.5439,168.8521,168.3948,168.6533,33900.0
2025-05-15 10:30:00,169.58,169.83,169.37,169.71,24338.0,168.5638,168.8123,168.355,168.693,24338.0
2025-05-15 10:35:00,169.77,170.11,169.76,169.98,23624.0,168.7527,169.0906,168.7427,168.9614,23624.0
2025-05-15 10:40:00,170.0,170.0,169.51,169.6,14994.0,168.9813,168.9813,168.4942,168.5837,14994.0
2025-05-15 10:45:00,169.6,169.65,169.37,169.55,18860.0,168.5837,168.6334,168.355,168.534,18860.0
2025-05-15 10:50:00,169.52,169.55,169.2,169.28,12088.0,168.5041,168.534,168.1861,168.2656,12088.0
2025-05-15 10:55:00,169.31,169.87,169.18,169.81,18982.0,168.2954,168.8521,168.1662,168.7924,18982.0
2025-05-15 11:00:00,169.82,170.04,169.8,169.92,27686.0,168.8024,169.021,168.7825,168.9018,27686.0
2025-05-15 11:05:00,169.93,170.2,169.75,170.05,52909.0,168.9117,169.1801,168.7328,169.031,52909.0
2025-05-15 11:10:00,170.05,170.41,169.98,170.23,69584.0,169.031,169.3888,168.9614,169.2099,69584.0
2025-05-15 11:15:00,170.27,170.67,170.22,170.36,43086.0,169.2497,169.6473,169.2,169.3391,43086.0
2025-05-15 11:20:00,170.31,170.91,170.2,170.87,14742.0,169.2894,169.8858,169.1801,169.8461,14742.0
2025-05-15 11:25:00,170.82,171.02,170.67,170.9,19241.0,169.7964,169.9952,169.6473,169.8759,19241.0
2025-05-15 11:30:00,170.9,171.4,170.9,171.22,19129.0,169.8759,170.3729,169.8759,170.194,19129.0
2025-05-15 11:35:00,171.23,171.31,171.03,171.17,13746.0,170.2039,170.2834,170.0051,170.1443,13746.0
2025-05-15 11:40:00,171.31,171.77,171.29,171.74,28511.0,170.2834,170.7407,170.2635,170.7108,28511.0
2025-05-15 11:45:00,171.75,171.75,171.4,171.45,30386.0,170.7208,170.7208,170.3729,170.4226,30386.0
2025-05-15 11:50:00,171.5,171.55,171.38,171.44,10205.0,170.4723,170.522,170.353,170.4126,10205.0
2025-05-15 11:55:00,171.39,171.55,171.36,171.44,14412.0,170.3629,170.522,170.3331,170.4126,14412.0
2025-05-15 12:00:00,171.47,171.59,171.22,171.22,15727.0,170.4425,170.5617,170.194,170.194,15727.0
2025-05-15 12:05:00,171.29,171.42,171.14,171.39,9853.0,170.2635,170.3928,170.1144,170.3629,9853.0
2025-05-15 12:10:00,171.38,171.47,171.25,171.46,23405.0,170.353,170.4425,170.2238,170.4325,23405.0
2025-05-15 12:15:00,171.46,171.46,170.86,170.93,9840.0,170.4325,170.4325,169.8361,169.9057,9840.0
2025-05-15 12:20:00,170.93,171.18,170.86,171.09,6348.0,169.9057,170.1542,169.8361,170.0647,6348.0
2025-05-15 12:25:00,171.08,171.12,170.82,170.97,11539.0,170.0548,170.0946,169.7964,169.9455,11539.0
2025-05-15 12:30:00,170.97,171.07,170.93,171.03,15292.0,169.9455,170.0449,169.9057,170.0051,15292.0
2025-05-15 12:35:00,171.07,171.3,170.95,171.06,71581.0,170.0449,170.2735,169.9256,170.0349,71581.0
2025-05-15 12:40:00,171.13,171.13,170.94,171.08,12465.0,170.1045,170.1045,169.9156,170.0548,12465.0
2025-05-15 12:45:00,171.08,171.3,171.07,171.28,40842.0,170.0548,170.2735,170.0449,170.2536,40842.0
2025-05-15 12:50:00,171.28,171.51,171.27,171.4,46345.0,170.2536,170.4822,170.2437,170.3729,46345.0
2025-05-15 12:55:00,171.4,171.6,171.36,171.57,19993.0,170.3729,170.5717,170.3331,170.5419,19993.0
2025-05-15 13:00:00,171.66,171.81,171.58,171.81,25082.0,170.6313,170.7804,170.5518,170.7804,25082.0
2025-05-15 13:05:00,171.86,171.93,171.73,171.79,7147.0,170.8301,170.8997,170.7009,170.7605,7147.0
2025-05-15 13:10:00,171.76,171.89,171.7,171.84,20920.0,170.7307,170.8599,170.6711,170.8102,20920.0
2025-05-15 13:15:00,171.8,171.8,171.63,171.65,29814.0,170.7705,170.7705,170.6015,170.6214,29814.0
2025-05-15 13:20:00,171.65,172.03,171.64,171.81,29276.0,170.6214,170.9991,170.6114,170.7804,29276.0
2025-05-15 13:25:00,171.86,171.93,171.75,171.77,12618.0,170.8301,170.8997,170.7208,170.7407,12618.0
2025-05-15 13:30:00,171.78,171.88,171.47,171.49,27589.0,170.7506,170.85,170.4425,170.4623,27589.0
2025-05-15 13:35:00,171.43,171.52,171.37,171.37,29996.0,170.4027,170.4922,170.3431,170.3431,29996.0
2025-05-15 13:40:00,171.33,171.39,171.18,171.32,19872.0,170.3033,170.3629,170.1542,170.2934,19872.0
2025-05-15 13:45:00,171.29,171.41,171.24,171.39,27233.0,170.2635,170.3828,170.2138,170.3629,27233.0
2025-05-15 13:50:00,171.4,171.64,171.38,171.47,61937.0,170.3729,170.6114,170.353,170.4425,61937.0
2025-05-15 13:55:00,171.47,171.48,171.31,171.34,29280.0,170.4425,170.4524,170.2834,170.3132,29280.0
2025-05-15 14:00:00,171.34,171.54,171.29,171.53,44153.0,170.3132,170.512,170.2635,170.5021,44153.0
2025-05-15 14:05:00,171.55,171.64,171.53,171.53,16561.0,170.522,170.6114,170.5021,170.5021,16561.0
2025-05-15 14:10:00,171.53,171.63,171.52,171.55,10108.0,170.5021,170.6015,170.4922,170.522,10108.0
2025-05-15 14:15:00,171.55,171.74,171.55,171.6,15219.0,170.522,170.7108,170.522,170.5717,15219.0
2025-05-15 14:20:00,171.62,171.83,171.6,171.74,144667.0,170.5916,170.8003,170.5717,170.7108,144667.0
2025-05-15 14:25:00,171.74,171.83,171.64,171.72,32560.0,170.7108,170.8003,170.6114,170.691,32560.0
2025-05-15 14:30:00,171.73,171.93,171.65,171.82,22123.0,170.7009,170.8997,170.6214,170.7904,22123.0
2025-05-15 14:35:00,171.78,171.9,171.76,171.8,15027.0,170.7506,170.8699,170.7307,170.7705,15027.0
2025-05-15 14:40:00,171.81,171.87,171.78,171.82,14208.0,170.7804,170.8401,170.7506,170.7904,14208.0
2025-05-15 14:45:00,171.82,171.86,171.75,171.78,16983.0,170.7904,170.8301,170.7208,170.7506,16983.0
2025-05-15 14:50:00,171.78,171.83,171.71,171.75,21858.0,170.7506,170.8003,170.681,170.7208,21858.0
2025-05-15 14:55:00,171.78,171.94,171.73,171.9,64459.0,170.7506,170.9096,170.7009,170.8699,64459.0
2025-05-15 15:00:00,171.91,171.91,171.71,171.83,49973.0,170.8798,170.8798,170.681,170.8003,49973.0
2025-05-15 15:05:00,171.79,171.87,171.75,171.81,17211.0,170.7605,170.8401,170.7208,170.7804,17211.0
2025-05-15 15:10:00,171.81,171.83,171.67,171.77,19186.0,170.7804,170.8003,170.6413,170.7407,19186.0
2025-05-15 15:15:00,171.78,172.14,171.77,172.03,28439.0,170.7506,171.1084,170.7407,170.9991,28439.0
2025-05-15 15:20:00,172.06,172.09,171.97,172.04,22010.0,171.0289,171.0587,170.9395,171.009,22010.0
2025-05-15 15:25:00,172.02,172.1,171.95,172.03,28540.0,170.9892,171.0687,170.9196,170.9991,28540.0
2025-05-15 15:30:00,172.03,172.26,172.0,172.25,37954.0,170.9991,171.2277,170.9693,171.2178,37954.0
2025-05-15 15:35:00,172.23,172.36,172.21,172.27,28293.0,171.1979,171.3271,171.178,171.2377,28293.0
2025-05-15 15:40:00,172.25,172.43,172.22,172.43,26814.0,171.2178,171.3967,171.188,171.3967,26814.0
2025-05-15 15:45:00,172.35,172.4,171.94,171.95,60951.0,171.3172,171.3669,170.9096,170.9196,60951.0
2025-05-15 15:50:00,171.93,172.12,171.89,171.97,103359.0,170.8997,171.0886,170.8599,170.9395,103359.0
2025-05-15 15:55:00,171.97,172.31,171.85,172.27,223143.0,170.9395,171.2774,170.8202,171.2377,223143.0
2025-05-16 09:30:00,172.25,172.84,171.56,171.56,119646.0,171.2178,171.8043,170.5319,170.5319,119646.0
2025-05-16 09:35:00,171.66,172.42,171.65,172.06,11556.0,170.6313,171.3868,170.6214,171.0289,11556.0
2025-05-16 09:40:00,172.17,172.42,171.93,172.0,23466.0,171.1383,171.3868,170.8997,170.9693,23466.0
2025-05-16 09:45:00,172.0,173.18,172.0,173.18,18265.0,170.9693,172.1422,170.9693,172.1422,18265.0
2025-05-16 09:50:00,173.19,173.64,172.9,173.59,10812.0,172.1522,172.5995,171.8639,172.5498,10812.0
2025-05-16 09:55:00,173.59,173.96,173.54,173.79,25353.0,172.5498,172.9175,172.5001,172.7486,25353.0
2025-05-16 10:00:00,173.69,173.79,173.32,173.45,19343.0,172.6492,172.7486,172.2814,172.4106,19343.0
2025-05-16 10:05:00,173.44,173.62,173.17,173.22,10967.0,172.4007,172.5796,172.1323,172.182,10967.0
2025-05-16 10:10:00,173.17,173.52,173.04,173.36,11492.0,172.1323,172.4802,172.0031,172.3211,11492.0
2025-05-16 10:15:00,173.34,173.54,173.24,173.53,11090.0,172.3013,172.5001,172.2019,172.4901,11090.0
2025-05-16 10:20:00,173.51,173.93,173.46,173.92,8649.0,172.4702,172.8877,172.4205,172.8778,8649.0
2025-05-16 10:25:00,173.94,174.13,173.84,173.98,10629.0,172.8977,173.0865,172.7983,172.9374,10629.0
2025-05-16 10:30:00,173.99,174.1,173.9,174.03,10081.0,172.9474,173.0567,172.8579,172.9871,10081.0
2025-05-16 10:35:00,174.04,174.14,173.89,173.92,6527.0,172.9971,173.0965,172.848,172.8778,6527.0
2025-05-16 10:40:00,173.92,174.25,173.92,174.03,6000.0,172.8778,173.2058,172.8778,172.9871,6000.0
2025-05-16 10:45:00,174.03,174.07,173.61,173.69,8789.0,172.9871,173.0269,172.5696,172.6492,8789.0
2025-05-16 10:50:00,173.65,173.72,173.52,173.52,18354.0,172.6094,172.679,172.4802,172.4802,18354.0
2025-05-16 10:55:00,173.53,173.71,173.53,173.66,8990.0,172.4901,172.669,172.4901,172.6193,8990.0
2025-05-16 11:00:00,173.66,173.88,173.66,173.81,8308.0,172.6193,172.838,172.6193,172.7684,8308.0
2025-05-16 11:05:00,173.8,173.95,173.78,173.84,6199.0,172.7585,172.9076,172.7386,172.7983,6199.0
2025-05-16 11:10:00,173.84,174.25,173.83,174.18,21132.0,172.7983,173.2058,172.7883,173.1362,21132.0
2025-05-16 11:15:00,174.18,174.18,173.95,174.17,34617.0,173.1362,173.1362,172.9076,173.1263,34617.0
2025-05-16 11:20:00,174.24,174.24,173.97,174.02,27004.0,173.1959,173.1959,172.9275,172.9772,27004.0
2025-05-16 11:25:00,174.09,174.39,174.02,174.27,12995.0,173.0468,173.345,172.9772,173.2257,12995.0
2025-05-16 11:30:00,174.24,174.35,174.07,174.17,7438.0,173.1959,173.3052,173.0269,173.1263,7438.0
2025-05-16 11:35:00,174.25,174.43,174.2,174.25,7867.0,173.2058,173.3847,173.1561,173.2058,7867.0
2025-05-16 11:40:00,174.28,174.28,174.18,174.25,3729.0,173.2356,173.2356,173.1362,173.2058,3729.0
2025-05-16 11:45:00,174.31,174.31,174.06,174.08,6376.0,173.2654,173.2654,173.0169,173.0368,6376.0
2025-05-16 11:50:00,174.08,174.12,174.02,174.11,4816.0,173.0368,173.0766,172.9772,173.0666,4816.0
2025-05-16 11:55:00,174.02,174.07,173.92,173.95,7752.0,172.9772,173.0269,172.8778,172.9076,7752.0
2025-05-16 12:00:00,173.88,174.1,173.82,174.05,8705.0,172.838,173.0567,172.7784,173.007,8705.0
2025-05-16 12:05:00,174.01,174.05,173.91,173.93,6522.0,172.9672,173.007,172.8678,172.8877,6522.0
2025-05-16 12:10:00,173.88,174.21,173.84,174.21,5573.0,172.838,173.166,172.7983,173.166,5573.0
2025-05-16 12:15:00,174.21,174.22,174.06,174.11,7479.0,173.166,173.176,173.0169,173.0666,7479.0
2025-05-16 12:20:00,174.06,174.27,174.06,174.22,6351.0,173.0169,173.2257,173.0169,173.176,6351.0
2025-05-16 12:25:00,174.27,174.4,174.21,174.33,7539.0,173.2257,173.3549,173.166,173.2853,7539.0
2025-05-16 12:30:00,174.29,174.44,174.29,174.36,3438.0,173.2456,173.3947,173.2456,173.3151,3438.0
2025-05-16 12:35:00,174.32,174.48,174.32,174.44,1836.0,173.2754,173.4344,173.2754,173.3947,1836.0
2025-05-16 12:40:00,174.42,174.52,174.34,174.34,3722.0,173.3748,173.4742,173.2953,173.2953,3722.0
2025-05-16 12:45:00,174.4,174.52,174.4,174.52,3000.0,173.3549,173.4742,173.3549,173.4742,3000.0
2025-05-16 12:50:00,174.47,174.78,174.47,174.76,4492.0,173.4245,173.7326,173.4245,173.7127,4492.0
2025-05-16 12:55:00,174.8,174.92,174.79,174.92,4172.0,173.7525,173.8718,173.7426,173.8718,4172.0
2025-05-16 13:00:00,174.86,175.24,174.82,175.24,14316.0,173.8121,174.1899,173.7724,174.1899,14316.0
2025-05-16 13:05:00,175.32,175.36,175.24,175.34,5175.0,174.2694,174.3092,174.1899,174.2893,5175.0
2025-05-16 13:10:00,175.34,175.34,175.24,175.24,4324.0,174.2893,174.2893,174.1899,174.1899,4324.0
2025-05-16 13:15:00,175.33,175.58,175.33,175.44,17527.0,174.2793,174.5278,174.2793,174.3887,17527.0
2025-05-16 13:20:00,175.43,175.69,175.3,175.31,9794.0,174.3787,174.6372,174.2495,174.2595,9794.0
2025-05-16 13:25:00,175.27,175.28,174.99,174.99,4908.0,174.2197,174.2296,173.9414,173.9414,4908.0
2025-05-16 13:30:00,175.02,175.12,174.97,174.99,4768.0,173.9712,174.0706,173.9215,173.9414,4768.0
2025-05-16 13:35:00,175.0,175.05,174.94,174.97,8139.0,173.9513,174.001,173.8917,173.9215,8139.0
2025-05-16 13:40:00,174.97,175.1,174.96,175.08,4257.0,173.9215,174.0507,173.9116,174.0308,4257.0
2025-05-16 13:45:00,175.06,175.14,175.01,175.03,3916.0,174.011,174.0905,173.9613,173.9811,3916.0
2025-05-16 13:50:00,175.07,175.15,175.01,175.06,2667.0,174.0209,174.1004,173.9613,174.011,2667.0
2025-05-16 13:55:00,175.02,175.25,174.98,175.18,13931.0,173.9712,174.1998,173.9314,174.1302,13931.0
2025-05-16 14:00:00,175.19,175.19,175.08,175.15,4420.0,174.1402,174.1402,174.0308,174.1004,4420.0
2025-05-16 14:05:00,175.15,175.26,175.07,175.26,12814.0,174.1004,174.2098,174.0209,174.2098,12814.0
2025-05-16 14:10:00,175.26,175.26,175.09,175.12,9278.0,174.2098,174.2098,174.0408,174.0706,9278.0
2025-05-16 14:15:00,175.13,175.17,175.03,175.16,9133.0,174.0805,174.1203,173.9811,174.1104,9133.0
2025-05-16 14:20:00,175.15,175.15,174.94,175.03,6253.0,174.1004,174.1004,173.8917,173.9811,6253.0
2025-05-16 14:25:00,175.03,175.11,175.0,175.11,4145.0,173.9811,174.0607,173.9513,174.0607,4145.0
2025-05-16 14:30:00,175.12,175.15,174.97,175.08,11585.0,174.0706,174.1004,173.9215,174.0308,11585.0
2025-05-16 14:35:00,175.08,175.16,174.93,175.16,15786.0,174.0308,174.1104,173.8817,174.1104,15786.0
2025-05-16 14:40:00,175.16,175.18,175.07,175.16,8722.0,174.1104,174.1302,174.0209,174.1104,8722.0
2025-05-16 14:45:00,175.22,175.26,175.17,175.19,6792.0,174.17,174.2098,174.1203,174.1402,6792.0
2025-05-16 14:50:00,175.16,175.39,175.16,175.18,6789.0,174.1104,174.339,174.1104,174.1302,6789.0
2025-05-16 14:55:00,175.25,175.33,174.95,174.97,9662.0,174.1998,174.2793,173.9016,173.9215,9662.0
2025-05-16 15:00:00,175.0,175.04,174.91,174.95,8906.0,173.9513,173.9911,173.8619,173.9016,8906.0
2025-05-16 15:05:00,174.97,175.09,174.93,174.98,10326.0,173.9215,174.0408,173.8817,173.9314,10326.0
2025-05-16 15:10:00,174.98,175.02,174.89,174.98,10439.0,173.9314,173.9712,173.842,173.9314,10439.0
2025-05-16 15:15:00,174.99,175.15,174.83,174.88,12485.0,173.9414,174.1004,173.7823,173.832,12485.0
2025-05-16 15:20:00,174.85,174.94,174.77,174.94,15339.0,173.8022,173.8917,173.7227,173.8917,15339.0
2025-05-16 15:25:00,174.93,174.93,174.74,174.82,23378.0,173.8817,173.8817,173.6929,173.7724,23378.0
2025-05-16 15:30:00,174.83,174.92,174.83,174.83,15293.0,173.7823,173.8718,173.7823,173.7823,15293.0
2025-05-16 15:35:00,174.84,174.9,174.78,174.85,20127.0,173.7923,173.8519,173.7326,173.8022,20127.0
2025-05-16 15:40:00,174.86,174.98,174.82,174.92,21752.0,173.8121,173.9314,173.7724,173.8718,21752.0
2025-05-16 15:45:00,174.91,175.12,174.77,175.05,40532.0,173.8619,174.0706,173.7227,174.001,40532.0
2025-05-16 15:50:00,175.01,175.29,175.0,175.03,47029.0,173.9613,174.2396,173.9513,173.9811,47029.0
2025-05-16 15:55:00,175.04,175.41,174.99,175.4,120668.0,173.9911,174.3589,173.9414,174.3489,120668.0
2025-05-19 09:30:00,174.63,175.58,174.32,175.12,42337.0,173.5835,174.5278,173.2754,174.0706,42337.0
2025-05-19 09:35:00,175.1,175.1,174.2,174.42,17075.0,174.0507,174.0507,173.1561,173.3748,17075.0
2025-05-19 09:40:00,174.42,174.68,173.56,173.56,11591.0,173.3748,173.6332,172.5199,172.5199,11591.0
2025-05-19 09:45:00,173.79,173.83,173.26,173.76,11135.0,172.7486,172.7883,172.2217,172.7187,11135.0
2025-05-19 09:50:00,173.72,173.82,173.44,173.66,13715.0,172.679,172.7784,172.4007,172.6193,13715.0
2025-05-19 09:55:00,173.66,174.09,173.66,174.0,9502.0,172.6193,173.0468,172.6193,172.9573,9502.0
2025-05-19 10:00:00,174.0,174.01,173.69,173.74,11511.0,172.9573,172.9672,172.6492,172.6989,11511.0
2025-05-19 10:05:00,173.78,173.79,173.44,173.52,4410.0,172.7386,172.7486,172.4007,172.4802,4410.0
2025-05-19 10:10:00,173.47,173.47,173.06,173.39,10424.0,172.4305,172.4305,172.0229,172.351,10424.0
2025-05-19 10:15:00,173.4,174.0,173.33,173.72,7029.0,172.3609,172.9573,172.2913,172.679,7029.0
2025-05-19 10:20:00,173.71,173.96,173.33,173.56,46822.0,172.669,172.9175,172.2913,172.5199,46822.0
2025-05-19 10:25:00,173.59,173.68,173.21,173.43,37871.0,172.5498,172.6392,172.172,172.3907,37871.0
2025-05-19 10:30:00,173.41,173.7,173.36,173.7,14713.0,172.3708,172.6591,172.3211,172.6591,14713.0
2025-05-19 10:35:00,173.7,173.71,173.26,173.3,8962.0,172.6591,172.669,172.2217,172.2615,8962.0
2025-05-19 10:40:00,173.34,173.63,173.24,173.6,154098.0,172.3013,172.5895,172.2019,172.5597,154098.0
2025-05-19 10:45:00,173.53,173.94,173.53,173.64,49096.0,172.4901,172.8977,172.4901,172.5995,49096.0
2025-05-19 10:50:00,173.62,174.49,173.6,174.41,51713.0,172.5796,173.4444,172.5597,173.3648,51713.0
2025-05-19 10:55:00,174.41,174.65,174.27,174.59,23172.0,173.3648,173.6034,173.2257,173.5438,23172.0
2025-05-19 11:00:00,174.59,174.8,174.53,174.54,29954.0,173.5438,173.7525,173.4841,173.4941,29954.0
2025-05-19 11:05:00,174.53,174.78,174.47,174.58,23528.0,173.4841,173.7326,173.4245,173.5338,23528.0
2025-05-19 11:10:00,174.58,174.77,174.5,174.72,12438.0,173.5338,173.7227,173.4543,173.673,12438.0
2025-05-19 11:15:00,174.74,175.1,174.65,175.04,7423.0,173.6929,174.0507,173.6034,173.9911,7423.0
2025-05-19 11:20:00,175.1,175.17,174.94,175.17,8954.0,174.0507,174.1203,173.8917,174.1203,8954.0
2025-05-19 11:25:00,175.17,175.23,174.85,174.85,19765.0,174.1203,174.1799,173.8022,173.8022,19765.0
2025-05-19 11:30:00,174.86,174.94,174.49,174.51,9974.0,173.8121,173.8917,173.4444,173.4642,9974.0
2025-05-19 11:35:00,174.52,174.57,174.39,174.53,5428.0,173.4742,173.5239,173.345,173.4841,5428.0
2025-05-19 11:40:00,174.56,174.75,174.52,174.68,7525.0,173.5139,173.7028,173.4742,173.6332,7525.0
2025-05-19 11:45:00,174.67,174.85,174.67,174.72,5755.0,173.6233,173.8022,173.6233,173.673,5755.0
2025-05-19 11:50:00,174.83,175.24,174.79,175.24,55417.0,173.7823,174.1899,173.7426,174.1899,55417.0
2025-05-19 11:55:00,175.17,175.32,175.1,175.16,6593.0,174.1203,174.2694,174.0507,174.1104,6593.0
2025-05-19 12:00:00,175.19,175.19,174.91,175.01,28750.0,174.1402,174.1402,173.8619,173.9613,28750.0
2025-05-19 12:05:00,174.97,175.05,174.92,175.01,15926.0,173.9215,174.001,173.8718,173.9613,15926.0
2025-05-19 12:10:00,174.93,175.05,174.7,174.8,36416.0,173.8817,174.001,173.6531,173.7525,36416.0
2025-05-19 12:15:00,174.73,174.94,174.58,174.89,44629.0,173.6829,173.8917,173.5338,173.842,44629.0
2025-05-19 12:20:00,174.82,175.15,174.75,174.88,69003.0,173.7724,174.1004,173.7028,173.832,69003.0
2025-05-19 12:25:00,174.9,175.47,174.89,175.27,317779.0,173.8519,174.4185,173.842,174.2197,317779.0
2025-05-19 12:30:00,175.25,175.4,175.19,175.2,6618.0,174.1998,174.3489,174.1402,174.1501,6618.0
2025-05-19 12:35:00,175.25,175.3,175.06,175.3,8001.0,174.1998,174.2495,174.011,174.2495,8001.0
2025-05-19 12:40:00,175.3,175.51,175.25,175.39,7964.0,174.2495,174.4583,174.1998,174.339,7964.0
2025-05-19 12:45:00,175.49,175.68,175.41,175.68,3617.0,174.4384,174.6272,174.3589,174.6272,3617.0
2025-05-19 12:50:00,175.68,175.82,175.58,175.67,4129.0,174.6272,174.7664,174.5278,174.6173,4129.0
2025-05-19 12:55:00,175.68,175.99,175.68,175.94,9486.0,174.6272,174.9354,174.6272,174.8857,9486.0
2025-05-19 13:00:00,175.94,176.12,175.87,176.11,19789.0,174.8857,175.0646,174.8161,175.0547,19789.0
2025-05-19 13:05:00,176.07,176.19,175.96,176.1,12103.0,175.0149,175.1342,174.9056,175.0447,12103.0
2025-05-19 13:10:00,176.22,176.22,175.99,176.09,3757.0,175.164,175.164,174.9354,175.0348,3757.0
2025-05-19 13:15:00,176.04,176.26,175.89,176.11,11096.0,174.9851,175.2038,174.836,175.0547,11096.0
2025-05-19 13:20:00,176.15,176.49,176.1,176.47,21080.0,175.0944,175.4324,175.0447,175.4125,21080.0
2025-05-19 13:25:00,176.54,176.74,176.46,176.74,12979.0,175.4821,175.6809,175.4026,175.6809,12979.0
2025-05-19 13:30:00,176.75,176.76,176.45,176.69,16376.0,175.6908,175.7008,175.3926,175.6312,16376.0
2025-05-19 13:35:00,176.81,176.81,176.51,176.51,20312.0,175.7505,175.7505,175.4523,175.4523,20312.0
2025-05-19 13:40:00,176.61,176.76,176.61,176.65,3516.0,175.5517,175.7008,175.5517,175.5914,3516.0
2025-05-19 13:45:00,176.66,176.88,176.6,176.78,10895.0,175.6014,175.82,175.5417,175.7206,10895.0
2025-05-19 13:50:00,176.74,176.79,176.39,176.51,29803.0,175.6809,175.7306,175.333,175.4523,29803.0
2025-05-19 13:55:00,176.58,176.77,176.48,176.49,20222.0,175.5218,175.7107,175.4224,175.4324,20222.0
2025-05-19 14:00:00,176.52,176.57,176.39,176.42,6866.0,175.4622,175.5119,175.333,175.3628,6866.0
2025-05-19 14:05:00,176.42,176.47,176.1,176.24,13582.0,175.3628,175.4125,175.0447,175.1839,13582.0
2025-05-19 14:10:00,176.31,176.37,176.18,176.27,11895.0,175.2535,175.3131,175.1242,175.2137,11895.0
2025-05-19 14:15:00,176.24,176.3,176.12,176.21,7426.0,175.1839,175.2435,175.0646,175.1541,7426.0
2025-05-19 14:20:00,176.24,176.25,175.87,176.11,33651.0,175.1839,175.1938,174.8161,175.0547,33651.0
2025-05-19 14:25:00,176.14,176.29,176.04,176.04,9865.0,175.0845,175.2336,174.9851,174.9851,9865.0
2025-05-19 14:30:00,176.09,176.18,176.0,176.03,7473.0,175.0348,175.1242,174.9453,174.9751,7473.0
2025-05-19 14:35:00,176.03,176.22,176.03,176.21,7605.0,174.9751,175.164,174.9751,175.1541,7605.0
2025-05-19 14:40:00,176.19,176.48,176.19,176.43,33903.0,175.1342,175.4224,175.1342,175.3727,33903.0
2025-05-19 14:45:00,176.43,176.44,176.16,176.22,16399.0,175.3727,175.3827,175.1044,175.164,16399.0
2025-05-19 14:50:00,176.22,176.24,176.08,176.23,8284.0,175.164,175.1839,175.0248,175.1739,8284.0
2025-05-19 14:55:00,176.19,176.54,176.19,176.51,22514.0,175.1342,175.4821,175.1342,175.4523,22514.0
2025-05-19 15:00:00,176.54,176.61,176.46,176.56,7391.0,175.4821,175.5517,175.4026,175.502,7391.0
2025-05-19 15:05:00,176.5,176.53,176.23,176.37,13257.0,175.4423,175.4721,175.1739,175.3131,13257.0
2025-05-19 15:10:00,176.36,176.4,176.19,176.19,15988.0,175.3032,175.3429,175.1342,175.1342,15988.0
2025-05-19 15:15:00,176.19,176.39,176.16,176.37,14313.0,175.1342,175.333,175.1044,175.3131,14313.0
2025-05-19 15:20:00,176.37,176.4,176.24,176.37,58745.0,175.3131,175.3429,175.1839,175.3131,58745.0
2025-05-19 15:25:00,176.4,176.46,176.3,176.37,17520.0,175.3429,175.4026,175.2435,175.3131,17520.0
2025-05-19 15:30:00,176.37,176.44,176.28,176.33,14540.0,175.3131,175.3827,175.2236,175.2733,14540.0
2025-05-19 15:35:00,176.36,176.58,176.32,176.49,8926.0,175.3032,175.5218,175.2634,175.4324,8926.0
2025-05-19 15:40:00,176.55,176.57,176.52,176.57,7169.0,175.492,175.5119,175.4622,175.5119,7169.0
2025-05-19 15:45:00,176.58,176.73,176.57,176.67,20843.0,175.5218,175.6709,175.5119,175.6113,20843.0
2025-05-19 15:50:00,176.72,177.01,176.64,176.84,38272.0,175.661,175.9493,175.5815,175.7803,38272.0
2025-05-19 15:55:00,176.85,177.2,176.76,177.09,139727.0,175.7902,176.1381,175.7008,176.0288,139727.0
2025-05-20 09:30:00,176.58,176.82,175.89,176.3,41608.0,175.5218,175.7604,174.836,175.2435,41608.0
2025-05-20 09:35:00,176.3,176.59,176.1,176.3,9411.0,175.2435,175.5318,175.0447,175.2435,9411.0
2025-05-20 09:40:00,176.3,176.64,176.12,176.43,11066.0,175.2435,175.5815,175.0646,175.3727,11066.0
2025-05-20 09:45:00,176.44,176.47,176.13,176.35,28154.0,175.3827,175.4125,175.0745,175.2932,28154.0
2025-05-20 09:50:00,176.36,176.4,176.07,176.26,19319.0,175.3032,175.3429,175.0149,175.2038,19319.0
2025-05-20 09:55:00,176.15,176.29,175.98,176.19,16138.0,175.0944,175.2336,174.9254,175.1342,16138.0
2025-05-20 10:00:00,176.18,176.22,175.84,175.96,16591.0,175.1242,175.164,174.7863,174.9056,16591.0
2025-05-20 10:05:00,175.99,176.4,175.98,176.01,33287.0,174.9354,175.3429,174.9254,174.9553,33287.0
2025-05-20 10:10:00,175.98,176.25,175.84,176.24,13543.0,174.9254,175.1938,174.7863,175.1839,13543.0
2025-05-20 10:15:00,176.24,176.33,175.71,175.85,25181.0,175.1839,175.2733,174.6571,174.7962,25181.0
2025-05-20 10:20:00,175.85,176.1,175.63,175.78,16830.0,174.7962,175.0447,174.5775,174.7266,16830.0
2025-05-20 10:25:00,175.78,175.99,175.65,175.7,35002.0,174.7266,174.9354,174.5974,174.6471,35002.0
2025-05-20 10:30:00,175.78,175.86,175.68,175.73,21313.0,174.7266,174.8062,174.6272,174.6769,21313.0
2025-05-20 10:35:00,175.73,176.01,175.69,175.94,14267.0,174.6769,174.9553,174.6372,174.8857,14267.0
2025-05-20 10:40:00,175.94,176.26,175.87,176.19,26889.0,174.8857,175.2038,174.8161,175.1342,26889.0
2025-05-20 10:45:00,176.19,176.58,176.0,176.09,24911.0,175.1342,175.5218,174.9453,175.0348,24911.0
2025-05-20 10:50:00,176.1,176.33,176.09,176.2,12129.0,175.0447,175.2733,175.0348,175.1441,12129.0
2025-05-20 10:55:00,176.22,176.42,176.0,176.02,25862.0,175.164,175.3628,174.9453,174.9652,25862.0
2025-05-20 11:00:00,175.97,176.23,175.96,176.19,11704.0,174.9155,175.1739,174.9056,175.1342,11704.0
2025-05-20 11:05:00,176.19,176.34,176.12,176.34,12340.0,175.1342,175.2833,175.0646,175.2833,12340.0
2025-05-20 11:10:00,176.34,176.57,176.3,176.54,17108.0,175.2833,175.5119,175.2435,175.4821,17108.0
2025-05-20 11:15:00,176.57,176.69,176.53,176.61,23070.0,175.5119,175.6312,175.4721,175.5517,23070.0
2025-05-20 11:20:00,176.5,176.59,176.45,176.54,14148.0,175.4423,175.5318,175.3926,175.4821,14148.0
2025-05-20 11:25:00,176.49,176.61,176.41,176.6,22345.0,175.4324,175.5517,175.3529,175.5417,22345.0
2025-05-20 11:30:00,176.59,176.69,176.39,176.4,11244.0,175.5318,175.6312,175.333,175.3429,11244.0
2025-05-20 11:35:00,176.43,176.5,176.24,176.33,13070.0,175.3727,175.4423,175.1839,175.2733,13070.0
2025-05-20 11:40:00,176.33,176.42,176.12,176.38,43940.0,175.2733,175.3628,175.0646,175.323,43940.0
2025-05-20 11:45:00,176.34,176.36,175.91,175.92,31318.0,175.2833,175.3032,174.8559,174.8658,31318.0
2025-05-20 11:50:00,175.92,175.96,175.7,175.87,13363.0,174.8658,174.9056,174.6471,174.8161,13363.0
2025-05-20 11:55:00,175.77,175.93,175.71,175.87,13174.0,174.7167,174.8757,174.6571,174.8161,13174.0
2025-05-20 12:00:00,175.76,175.96,175.76,175.81,6583.0,174.7068,174.9056,174.7068,174.7565,6583.0
2025-05-20 12:05:00,175.81,175.82,175.65,175.7,13371.0,174.7565,174.7664,174.5974,174.6471,13371.0
2025-05-20 12:10:00,175.74,175.82,175.64,175.68,33113.0,174.6869,174.7664,174.5875,174.6272,33113.0
2025-05-20 12:15:00,175.68,176.13,175.62,176.07,19042.0,174.6272,175.0745,174.5676,175.0149,19042.0
2025-05-20 12:20:00,176.07,176.14,176.0,176.12,9786.0,175.0149,175.0845,174.9453,175.0646,9786.0
2025-05-20 12:25:00,176.11,176.3,176.03,176.23,16690.0,175.0547,175.2435,174.9751,175.1739,16690.0
2025-05-20 12:30:00,176.23,176.33,176.16,176.17,28571.0,175.1739,175.2733,175.1044,175.1143,28571.0
2025-05-20 12:35:00,176.17,176.35,176.06,176.16,17153.0,175.1143,175.2932,175.005,175.1044,17153.0
2025-05-20 12:40:00,176.16,176.42,175.94,176.42,16378.0,175.1044,175.3628,174.8857,175.3628,16378.0
2025-05-20 12:45:00,176.36,176.36,176.27,176.33,3610.0,175.3032,175.3032,175.2137,175.2733,3610.0
2025-05-20 12:50:00,176.34,176.62,176.33,176.6,20832.0,175.2833,175.5616,175.2733,175.5417,20832.0
2025-05-20 12:55:00,176.61,176.61,176.35,176.4,11750.0,175.5517,175.5517,175.2932,175.3429,11750.0
2025-05-20 13:00:00,176.4,176.67,176.28,176.56,17541.0,175.3429,175.6113,175.2236,175.502,17541.0
2025-05-20 13:05:00,176.56,176.71,176.49,176.71,7679.0,175.502,175.6511,175.4324,175.6511,7679.0
2025-05-20 13:10:00,176.66,176.76,176.66,176.72,22772.0,175.6014,175.7008,175.6014,175.661,22772.0
2025-05-20 13:15:00,176.72,176.72,176.57,176.68,8647.0,175.661,175.661,175.5119,175.6212,8647.0
2025-05-20 13:20:00,176.68,176.76,176.58,176.74,18740.0,175.6212,175.7008,175.5218,175.6809,18740.0
2025-05-20 13:25:00,176.74,176.81,176.71,176.81,14197.0,175.6809,175.7505,175.6511,175.7505,14197.0
2025-05-20 13:30:00,176.81,176.9,176.7,176.9,28664.0,175.7505,175.8399,175.6411,175.8399,28664.0
2025-05-20 13:35:00,176.94,176.98,176.84,176.89,14711.0,175.8797,175.9194,175.7803,175.83,14711.0
2025-05-20 13:40:00,176.94,177.1,176.8,176.94,27997.0,175.8797,176.0387,175.7405,175.8797,27997.0
2025-05-20 13:45:00,176.94,176.94,176.72,176.8,22164.0,175.8797,175.8797,175.661,175.7405,22164.0
2025-05-20 13:50:00,176.8,176.92,176.74,176.8,19118.0,175.7405,175.8598,175.6809,175.7405,19118.0
2025-05-20 13:55:00,176.81,176.81,176.6,176.78,16694.0,175.7505,175.7505,175.5417,175.7206,16694.0
2025-05-20 14:00:00,176.78,176.84,176.68,176.8,9854.0,175.7206,175.7803,175.6212,175.7405,9854.0
2025-05-20 14:05:00,176.76,177.0,176.66,177.0,23353.0,175.7008,175.9393,175.6014,175.9393,23353.0
2025-05-20 14:10:00,176.95,177.08,176.91,176.93,11045.0,175.8896,176.0188,175.8499,175.8697,11045.0
2025-05-20 14:15:00,176.93,177.03,176.81,176.87,26652.0,175.8697,175.9691,175.7505,175.8101,26652.0
2025-05-20 14:20:00,176.88,176.97,176.67,176.75,28301.0,175.82,175.9095,175.6113,175.6908,28301.0
2025-05-20 14:25:00,176.75,176.81,176.43,176.48,29547.0,175.6908,175.7505,175.3727,175.4224,29547.0
2025-05-20 14:30:00,176.46,176.59,176.33,176.46,21918.0,175.4026,175.5318,175.2733,175.4026,21918.0
2025-05-20 14:35:00,176.45,176.6,176.4,176.55,16844.0,175.3926,175.5417,175.3429,175.492,16844.0
2025-05-20 14:40:00,176.48,176.55,176.4,176.48,28708.0,175.4224,175.492,175.3429,175.4224,28708.0
2025-05-20 14:45:00,176.47,176.52,176.37,176.52,23307.0,175.4125,175.4622,175.3131,175.4622,23307.0
2025-05-20 14:50:00,176.52,176.54,176.32,176.42,15021.0,175.4622,175.4821,175.2634,175.3628,15021.0
2025-05-20 14:55:00,176.37,176.47,176.24,176.26,17463.0,175.3131,175.4125,175.1839,175.2038,17463.0
2025-05-20 15:00:00,176.26,176.26,175.95,175.95,16803.0,175.2038,175.2038,174.8956,174.8956,16803.0
2025-05-20 15:05:00,175.94,176.19,175.93,176.16,14282.0,174.8857,175.1342,174.8757,175.1044,14282.0
2025-05-20 15:10:00,176.16,176.34,176.15,176.31,33200.0,175.1044,175.2833,175.0944,175.2535,33200.0
2025-05-20 15:15:00,176.31,176.42,176.28,176.32,26401.0,175.2535,175.3628,175.2236,175.2634,26401.0
2025-05-20 15:20:00,176.32,176.38,176.28,176.36,23523.0,175.2634,175.323,175.2236,175.3032,23523.0
2025-05-20 15:25:00,176.36,176.41,176.32,176.35,14542.0,175.3032,175.3529,175.2634,175.2932,14542.0
2025-05-20 15:30:00,176.37,176.53,176.32,176.5,25096.0,175.3131,175.4721,175.2634,175.4423,25096.0
2025-05-20 15:35:00,176.5,176.62,176.46,176.53,24098.0,175.4423,175.5616,175.4026,175.4721,24098.0
2025-05-20 15:40:00,176.53,176.66,176.35,176.47,30258.0,175.4721,175.6014,175.2932,175.4125,30258.0
2025-05-20 15:45:00,176.51,176.56,176.32,176.33,33049.0,175.4523,175.502,175.2634,175.2733,33049.0
2025-05-20 15:50:00,176.3,176.66,176.15,176.55,59645.0,175.2435,175.6014,175.0944,175.492,59645.0
2025-05-20 15:55:00,176.57,176.77,176.39,176.71,167856.0,175.5119,175.7107,175.333,175.6511,167856.0
2025-05-21 09:30:00,176.0,176.74,175.51,176.16,34199.0,174.9453,175.6809,174.4583,175.1044,34199.0
2025-05-21 09:35:00,176.19,176.31,175.93,176.09,4319.0,175.1342,175.2535,174.8757,175.0348,4319.0
2025-05-21 09:40:00,176.09,176.2,175.51,175.64,16576.0,175.0348,175.1441,174.4583,174.5875,16576.0
2025-05-21 09:45:00,175.64,176.06,175.64,175.97,20980.0,174.5875,175.005,174.5875,174.9155,20980.0
2025-05-21 09:50:00,176.02,176.02,175.16,175.43,63061.0,174.9652,174.9652,174.1104,174.3787,63061.0
2025-05-21 09:55:00,175.43,175.46,174.93,175.12,24136.0,174.3787,174.4086,173.8817,174.0706,24136.0
2025-05-21 10:00:00,175.15,175.42,175.08,175.33,8384.0,174.1004,174.3688,174.0308,174.2793,8384.0
2025-05-21 10:05:00,175.39,175.43,175.01,175.08,3011.0,174.339,174.3787,173.9613,174.0308,3011.0
2025-05-21 10:10:00,175.0,175.25,174.88,175.25,2757.0,173.9513,174.1998,173.832,174.1998,2757.0
2025-05-21 10:15:00,175.16,175.19,174.82,174.82,12055.0,174.1104,174.1402,173.7724,173.7724,12055.0
2025-05-21 10:20:00,174.75,175.06,174.74,175.03,5913.0,173.7028,174.011,173.6929,173.9811,5913.0
2025-05-21 10:25:00,174.96,175.03,174.7,174.71,13645.0,173.9116,173.9811,173.6531,173.663,13645.0
2025-05-21 10:30:00,174.76,174.89,174.74,174.76,6797.0,173.7127,173.842,173.6929,173.7127,6797.0
2025-05-21 10:35:00,174.76,174.99,174.65,174.93,18022.0,173.7127,173.9414,173.6034,173.8817,18022.0
2025-05-21 10:40:00,175.0,175.02,174.81,174.91,11663.0,173.9513,173.9712,173.7624,173.8619,11663.0
2025-05-21 10:45:00,174.9,175.0,174.78,174.81,11279.0,173.8519,173.9513,173.7326,173.7624,11279.0
2025-05-21 10:50:00,174.76,174.94,174.74,174.85,8550.0,173.7127,173.8917,173.6929,173.8022,8550.0
2025-05-21 10:55:00,174.85,175.0,174.74,175.0,5846.0,173.8022,173.9513,173.6929,173.9513,5846.0
2025-05-21 11:00:00,175.0,175.01,174.5,174.51,7290.0,173.9513,173.9613,173.4543,173.4642,7290.0
2025-05-21 11:05:00,174.5,175.02,174.45,174.94,6144.0,173.4543,173.9712,173.4046,173.8917,6144.0
2025-05-21 11:10:00,175.01,175.09,175.0,175.04,5844.0,173.9613,174.0408,173.9513,173.9911,5844.0
2025-05-21 11:15:00,175.08,175.08,174.8,174.86,5954.0,174.0308,174.0308,173.7525,173.8121,5954.0
2025-05-21 11:20:00,174.86,174.93,174.7,174.84,3870.0,173.8121,173.8817,173.6531,173.7923,3870.0
2025-05-21 11:25:00,174.86,175.0,174.75,174.85,3275.0,173.8121,173.9513,173.7028,173.8022,3275.0
2025-05-21 11:30:00,174.91,175.01,174.89,174.93,4659.0,173.8619,173.9613,173.842,173.8817,4659.0
2025-05-21 11:35:00,175.06,175.06,174.56,174.72,7033.0,174.011,174.011,173.5139,173.673,7033.0
2025-05-21 11:40:00,174.74,174.82,174.7,174.7,2667.0,173.6929,173.7724,173.6531,173.6531,2667.0
2025-05-21 11:45:00,174.72,174.78,174.63,174.63,1900.0,173.673,173.7326,173.5835,173.5835,1900.0
2025-05-21 11:50:00,174.62,174.77,174.6,174.71,2244.0,173.5736,173.7227,173.5537,173.663,2244.0
2025-05-21 11:55:00,174.72,174.76,174.6,174.67,4534.0,173.673,173.7127,173.5537,173.6233,4534.0
2025-05-21 12:00:00,174.69,174.7,174.53,174.56,6629.0,173.6432,173.6531,173.4841,173.5139,6629.0
2025-05-21 12:05:00,174.59,174.77,174.57,174.77,2258.0,173.5438,173.7227,173.5239,173.7227,2258.0
2025-05-21 12:10:00,174.68,174.76,174.59,174.59,5843.0,173.6332,173.7127,173.5438,173.5438,5843.0
2025-05-21 12:15:00,174.59,174.7,174.58,174.61,18776.0,173.5438,173.6531,173.5338,173.5636,18776.0
2025-05-21 12:20:00,174.59,174.64,174.41,174.62,10707.0,173.5438,173.5935,173.3648,173.5736,10707.0
2025-05-21 12:25:00,174.53,174.82,174.51,174.78,7050.0,173.4841,173.7724,173.4642,173.7326,7050.0
2025-05-21 12:30:00,174.78,174.89,174.75,174.85,24394.0,173.7326,173.842,173.7028,173.8022,24394.0
2025-05-21 12:35:00,174.85,174.85,174.72,174.8,6781.0,173.8022,173.8022,173.673,173.7525,6781.0
2025-05-21 12:40:00,174.8,174.85,174.62,174.62,10814.0,173.7525,173.8022,173.5736,173.5736,10814.0
2025-05-21 12:45:00,174.63,174.81,174.63,174.76,10392.0,173.5835,173.7624,173.5835,173.7127,10392.0
2025-05-21 12:50:00,174.7,174.81,174.62,174.71,55568.0,173.6531,173.7624,173.5736,173.663,55568.0
2025-05-21 12:55:00,174.71,174.71,174.56,174.59,10355.0,173.663,173.663,173.5139,173.5438,10355.0
2025-05-21 13:00:00,174.64,174.74,174.57,174.74,6825.0,173.5935,173.6929,173.5239,173.6929,6825.0
2025-05-21 13:05:00,174.74,174.76,174.61,174.64,6345.0,173.6929,173.7127,173.5636,173.5935,6345.0
2025-05-21 13:10:00,174.63,174.64,174.52,174.61,6237.0,173.5835,173.5935,173.4742,173.5636,6237.0
2025-05-21 13:15:00,174.61,174.61,173.85,174.09,18218.0,173.5636,173.5636,172.8082,173.0468,18218.0
2025-05-21 13:20:00,173.99,174.01,173.77,173.84,64362.0,172.9474,172.9672,172.7287,172.7983,64362.0
2025-05-21 13:25:00,173.83,173.96,173.51,173.59,3859.0,172.7883,172.9175,172.4702,172.5498,3859.0
2025-05-21 13:30:00,173.5,174.06,173.45,173.92,10876.0,172.4603,173.0169,172.4106,172.8778,10876.0
2025-05-21 13:35:00,173.86,174.11,173.82,174.03,9153.0,172.8181,173.0666,172.7784,172.9871,9153.0
2025-05-21 13:40:00,174.0,174.12,173.82,174.03,6070.0,172.9573,173.0766,172.7784,172.9871,6070.0
2025-05-21 13:45:00,174.02,174.15,173.88,173.95,11851.0,172.9772,173.1064,172.838,172.9076,11851.0
2025-05-21 13:50:00,173.98,174.07,173.77,173.78,5146.0,172.9374,173.0269,172.7287,172.7386,5146.0
2025-05-21 13:55:00,173.72,173.82,173.57,173.62,2314.0,172.679,172.7784,172.5299,172.5796,2314.0
2025-05-21 14:00:00,173.63,173.69,173.43,173.62,20451.0,172.5895,172.6492,172.3907,172.5796,20451.0
2025-05-21 14:05:00,173.64,173.79,173.57,173.66,10112.0,172.5995,172.7486,172.5299,172.6193,10112.0
2025-05-21 14:10:00,173.63,173.63,173.47,173.61,4513.0,172.5895,172.5895,172.4305,172.5696,4513.0
2025-05-21 14:15:00,173.58,173.68,173.47,173.48,7153.0,172.5398,172.6392,172.4305,172.4404,7153.0
2025-05-21 14:20:00,173.49,173.62,173.37,173.62,80984.0,172.4504,172.5796,172.3311,172.5796,80984.0
2025-05-21 14:25:00,173.66,173.72,173.57,173.64,28721.0,172.6193,172.679,172.5299,172.5995,28721.0
2025-05-21 14:30:00,173.53,173.76,173.51,173.75,54384.0,172.4901,172.7187,172.4702,172.7088,54384.0
2025-05-21 14:35:00,173.74,173.96,173.73,173.75,6777.0,172.6989,172.9175,172.6889,172.7088,6777.0
2025-05-21 14:40:00,173.75,173.92,173.72,173.92,6640.0,172.7088,172.8778,172.679,172.8778,6640.0
2025-05-21 14:45:00,173.89,173.91,173.61,173.68,9538.0,172.848,172.8678,172.5696,172.6392,9538.0
2025-05-21 14:50:00,173.6,173.64,173.5,173.57,3826.0,172.5597,172.5995,172.4603,172.5299,3826.0
2025-05-21 14:55:00,173.56,173.74,173.47,173.61,9017.0,172.5199,172.6989,172.4305,172.5696,9017.0
2025-05-21 15:00:00,173.6,173.68,173.54,173.63,33937.0,172.5597,172.6392,172.5001,172.5895,33937.0
2025-05-21 15:05:00,173.63,173.74,173.48,173.56,49625.0,172.5895,172.6989,172.4404,172.5199,49625.0
2025-05-21 15:10:00,173.51,173.72,173.4,173.69,28523.0,172.4702,172.679,172.3609,172.6492,28523.0
2025-05-21 15:15:00,173.63,173.66,173.52,173.66,10320.0,172.5895,172.6193,172.4802,172.6193,10320.0
2025-05-21 15:20:00,173.67,173.69,173.43,173.46,29854.0,172.6293,172.6492,172.3907,172.4205,29854.0
2025-05-21 15:25:00,173.42,173.49,173.35,173.36,23644.0,172.3808,172.4504,172.3112,172.3211,23644.0
2025-05-21 15:30:00,173.4,173.69,173.4,173.69,24649.0,172.3609,172.6492,172.3609,172.6492,24649.0
2025-05-21 15:35:00,173.69,173.7,173.56,173.65,17152.0,172.6492,172.6591,172.5199,172.6094,17152.0
2025-05-21 15:40:00,173.65,173.74,173.58,173.72,17697.0,172.6094,172.6989,172.5398,172.679,17697.0
2025-05-21 15:45:00,173.71,173.75,173.45,173.45,45258.0,172.669,172.7088,172.4106,172.4106,45258.0
2025-05-21 15:50:00,173.47,173.61,173.14,173.14,65316.0,172.4305,172.5696,172.1025,172.1025,65316.0
2025-05-21 15:55:00,173.14,173.29,172.93,173.09,150755.0,172.1025,172.2516,171.8937,172.0528,150755.0
2025-05-22 09:30:00,171.03,172.26,170.81,171.88,61152.0,170.0051,171.2277,169.7864,170.85,61152.0
2025-05-22 09:35:00,171.64,172.14,171.08,171.78,23214.0,170.6114,171.1084,170.0548,170.7506,23214.0
2025-05-22 09:40:00,171.84,172.2,171.72,171.72,7748.0,170.8102,171.1681,170.691,170.691,7748.0
2025-05-22 09:45:00,171.85,171.92,171.48,171.84,15285.0,170.8202,170.8898,170.4524,170.8102,15285.0
2025-05-22 09:50:00,171.93,172.11,171.82,171.92,13314.0,170.8997,171.0786,170.7904,170.8898,13314.0
2025-05-22 09:55:00,171.91,171.97,171.53,171.56,12983.0,170.8798,170.9395,170.5021,170.5319,12983.0
2025-05-22 10:00:00,171.6,172.07,171.51,171.92,18637.0,170.5717,171.0389,170.4822,170.8898,18637.0
2025-05-22 10:05:00,171.85,171.94,171.7,171.78,11220.0,170.8202,170.9096,170.6711,170.7506,11220.0
2025-05-22 10:10:00,171.69,171.77,171.49,171.72,24786.0,170.6611,170.7407,170.4623,170.691,24786.0
2025-05-22 10:15:00,171.72,171.99,171.69,171.99,13045.0,170.691,170.9593,170.6611,170.9593,13045.0
2025-05-22 10:20:00,172.01,172.04,171.46,171.52,15286.0,170.9792,171.009,170.4325,170.4922,15286.0
2025-05-22 10:25:00,171.55,171.97,171.51,171.97,16871.0,170.522,170.9395,170.4822,170.9395,16871.0
2025-05-22 10:30:00,171.87,171.87,171.46,171.49,12174.0,170.8401,170.8401,170.4325,170.4623,12174.0
2025-05-22 10:35:00,171.55,171.89,171.51,171.82,13283.0,170.522,170.8599,170.4822,170.7904,13283.0
2025-05-22 10:40:00,171.82,171.88,171.64,171.69,10993.0,170.7904,170.85,170.6114,170.6611,10993.0
2025-05-22 10:45:00,171.72,171.85,171.62,171.71,6431.0,170.691,170.8202,170.5916,170.681,6431.0
2025-05-22 10:50:00,171.66,171.86,171.65,171.77,5724.0,170.6313,170.8301,170.6214,170.7407,5724.0
2025-05-22 10:55:00,171.73,172.07,171.66,172.06,9321.0,170.7009,171.0389,170.6313,171.0289,9321.0
2025-05-22 11:00:00,172.06,172.11,171.72,171.74,6347.0,171.0289,171.0786,170.691,170.7108,6347.0
2025-05-22 11:05:00,171.74,171.84,171.64,171.78,16379.0,170.7108,170.8102,170.6114,170.7506,16379.0
2025-05-22 11:10:00,171.78,171.9,171.65,171.85,7806.0,170.7506,170.8699,170.6214,170.8202,7806.0
2025-05-22 11:15:00,171.85,171.85,171.61,171.61,5860.0,170.8202,170.8202,170.5816,170.5816,5860.0
2025-05-22 11:20:00,171.71,171.77,171.61,171.74,6049.0,170.681,170.7407,170.5816,170.7108,6049.0
2025-05-22 11:25:00,171.72,172.0,171.67,171.81,15682.0,170.691,170.9693,170.6413,170.7804,15682.0
2025-05-22 11:30:00,171.74,171.98,171.68,171.96,10238.0,170.7108,170.9494,170.6512,170.9295,10238.0
2025-05-22 11:35:00,171.96,172.38,171.96,172.36,6105.0,170.9295,171.347,170.9295,171.3271,6105.0
2025-05-22 11:40:00,172.43,172.58,172.37,172.38,11051.0,171.3967,171.5458,171.3371,171.347,11051.0
2025-05-22 11:45:00,172.4,172.61,172.3,172.53,7131.0,171.3669,171.5756,171.2675,171.4961,7131.0
2025-05-22 11:50:00,172.51,172.65,172.45,172.64,6292.0,171.4762,171.6154,171.4166,171.6055,6292.0
2025-05-22 11:55:00,172.7,172.75,172.57,172.71,8908.0,171.6651,171.7148,171.5359,171.675,8908.0
2025-05-22 12:00:00,172.7,172.86,172.43,172.84,28490.0,171.6651,171.8241,171.3967,171.8043,28490.0
2025-05-22 12:05:00,172.79,172.79,172.55,172.71,14208.0,171.7546,171.7546,171.516,171.675,14208.0
2025-05-22 12:10:00,172.71,172.91,172.57,172.69,16570.0,171.675,171.8738,171.5359,171.6552,16570.0
2025-05-22 12:15:00,172.69,172.91,172.69,172.7,12604.0,171.6552,171.8738,171.6552,171.6651,12604.0
2025-05-22 12:20:00,172.68,172.96,172.68,172.92,15885.0,171.6452,171.9235,171.6452,171.8838,15885.0
2025-05-22 12:25:00,172.92,172.99,172.64,172.74,8029.0,171.8838,171.9534,171.6055,171.7049,8029.0
2025-05-22 12:30:00,172.76,172.85,172.55,172.81,10891.0,171.7247,171.8142,171.516,171.7744,10891.0
2025-05-22 12:35:00,172.78,172.9,172.65,172.81,9548.0,171.7446,171.8639,171.6154,171.7744,9548.0
2025-05-22 12:40:00,172.76,172.79,172.6,172.69,8369.0,171.7247,171.7546,171.5657,171.6552,8369.0
2025-05-22 12:45:00,172.61,172.72,172.5,172.55,13943.0,171.5756,171.685,171.4663,171.516,13943.0
2025-05-22 12:50:00,172.52,172.58,172.45,172.5,4280.0,171.4862,171.5458,171.4166,171.4663,4280.0
2025-05-22 12:55:00,172.45,172.48,172.26,172.28,8980.0,171.4166,171.4464,171.2277,171.2476,8980.0
2025-05-22 13:00:00,172.27,172.31,172.08,172.1,6303.0,171.2377,171.2774,171.0488,171.0687,6303.0
2025-05-22 13:05:00,172.08,172.17,172.02,172.03,5777.0,171.0488,171.1383,170.9892,170.9991,5777.0
2025-05-22 13:10:00,172.03,172.28,172.03,172.21,7164.0,170.9991,171.2476,170.9991,171.178,7164.0
2025-05-22 13:15:00,172.22,172.77,172.2,172.77,13844.0,171.188,171.7347,171.1681,171.7347,13844.0
2025-05-22 13:20:00,172.76,172.92,172.7,172.86,9754.0,171.7247,171.8838,171.6651,171.8241,9754.0
2025-05-22 13:25:00,172.86,172.96,172.8,172.92,29226.0,171.8241,171.9235,171.7645,171.8838,29226.0
2025-05-22 13:30:00,172.92,173.31,172.91,173.27,14118.0,171.8838,172.2714,171.8738,172.2317,14118.0
2025-05-22 13:35:00,173.17,173.23,173.07,173.2,8810.0,172.1323,172.1919,172.0329,172.1621,8810.0
2025-05-22 13:40:00,173.2,173.35,173.16,173.34,13166.0,172.1621,172.3112,172.1223,172.3013,13166.0
2025-05-22 13:45:00,173.32,173.32,173.0,173.2,9744.0,172.2814,172.2814,171.9633,172.1621,9744.0
2025-05-22 13:50:00,173.21,173.49,173.13,173.31,33246.0,172.172,172.4504,172.0925,172.2714,33246.0
2025-05-22 13:55:00,173.31,173.43,173.26,173.43,11988.0,172.2714,172.3907,172.2217,172.3907,11988.0
2025-05-22 14:00:00,173.44,173.52,173.3,173.39,18933.0,172.4007,172.4802,172.2615,172.351,18933.0
2025-05-22 14:05:00,173.36,173.41,173.16,173.17,16330.0,172.3211,172.3708,172.1223,172.1323,16330.0
2025-05-22 14:10:00,173.15,173.44,172.93,173.06,18802.0,172.1124,172.4007,171.8937,172.0229,18802.0
2025-05-22 14:15:00,173.05,173.12,173.0,173.06,12081.0,172.013,172.0826,171.9633,172.0229,12081.0
2025-05-22 14:20:00,173.0,173.29,172.96,173.26,14226.0,171.9633,172.2516,171.9235,172.2217,14226.0
2025-05-22 14:25:00,173.26,173.33,173.11,173.13,18195.0,172.2217,172.2913,172.0726,172.0925,18195.0
2025-05-22 14:30:00,173.13,173.18,172.97,172.97,45415.0,172.0925,172.1422,171.9335,171.9335,45415.0
2025-05-22 14:35:00,172.94,173.2,172.94,173.03,8936.0,171.9037,172.1621,171.9037,171.9931,8936.0
2025-05-22 14:40:00,173.0,173.01,172.9,172.98,6184.0,171.9633,171.9732,171.8639,171.9434,6184.0
2025-05-22 14:45:00,173.02,173.11,172.91,172.91,11272.0,171.9832,172.0726,171.8738,171.8738,11272.0
2025-05-22 14:50:00,172.91,173.05,172.9,172.95,9447.0,171.8738,172.013,171.8639,171.9136,9447.0
2025-05-22 14:55:00,172.95,173.14,172.95,173.05,9343.0,171.9136,172.1025,171.9136,172.013,9343.0
2025-05-22 15:00:00,173.02,173.05,172.93,172.97,7699.0,171.9832,172.013,171.8937,171.9335,7699.0
2025-05-22 15:05:00,172.91,173.07,172.9,173.0,9566.0,171.8738,172.0329,171.8639,171.9633,9566.0
2025-05-22 15:10:00,172.99,173.1,172.94,173.03,13391.0,171.9534,172.0627,171.9037,171.9931,13391.0
2025-05-22 15:15:00,173.05,173.09,172.94,172.97,23272.0,172.013,172.0528,171.9037,171.9335,23272.0
2025-05-22 15:20:00,172.99,173.15,172.99,173.13,13933.0,171.9534,172.1124,171.9534,172.0925,13933.0
2025-05-22 15:25:00,173.08,173.17,173.0,173.14,17420.0,172.0428,172.1323,171.9633,172.1025,17420.0
2025-05-22 15:30:00,173.14,173.2,173.04,173.15,13467.0,172.1025,172.1621,172.0031,172.1124,13467.0
2025-05-22 15:35:00,173.14,173.16,173.05,173.09,15557.0,172.1025,172.1223,172.013,172.0528,15557.0
2025-05-22 15:40:00,173.09,173.13,172.89,172.91,19357.0,172.0528,172.0925,171.854,171.8738,19357.0
2025-05-22 15:45:00,172.89,172.89,172.66,172.82,23611.0,171.854,171.854,171.6253,171.7844,23611.0
2025-05-22 15:50:00,172.85,172.87,172.53,172.53,38422.0,171.8142,171.8341,171.4961,171.4961,38422.0
2025-05-22 15:55:00,172.52,172.55,172.15,172.19,104951.0,171.4862,171.516,171.1184,171.1581,104951.0
2025-05-23 09:30:00,170.51,171.45,170.45,170.78,47513.0,169.4882,170.4226,169.4286,169.7566,47513.0
2025-05-23 09:35:00,170.77,171.36,170.19,170.31,15061.0,169.7467,170.3331,169.1701,169.2894,15061.0
2025-05-23 09:40:00,170.42,170.49,169.7,169.93,14324.0,169.3988,169.4683,168.6831,168.9117,14324.0
2025-05-23 09:45:00,170.02,170.14,169.77,169.99,17360.0,169.0012,169.1204,168.7527,168.9713,17360.0
2025-05-23 09:50:00,170.13,170.35,169.93,170.02,11957.0,169.1105,169.3292,168.9117,169.0012,11957.0
2025-05-23 09:55:00,170.03,170.47,169.98,170.46,9890.0,169.0111,169.4485,168.9614,169.4385,9890.0
2025-05-23 10:00:00,170.54,170.72,170.24,170.56,13005.0,169.518,169.697,169.2198,169.5379,13005.0
2025-05-23 10:05:00,170.47,170.76,170.45,170.56,17252.0,169.4485,169.7367,169.4286,169.5379,17252.0
2025-05-23 10:10:00,170.56,170.68,170.31,170.41,18035.0,169.5379,169.6572,169.2894,169.3888,18035.0
2025-05-23 10:15:00,170.44,170.59,170.15,170.25,13862.0,169.4186,169.5677,169.1304,169.2298,13862.0
2025-05-23 10:20:00,170.2,170.23,169.94,170.13,8276.0,169.1801,169.2099,168.9216,169.1105,8276.0
2025-05-23 10:25:00,170.26,170.31,170.1,170.19,9153.0,169.2397,169.2894,169.0807,169.1701,9153.0
2025-05-23 10:30:00,170.12,170.54,170.12,170.44,8666.0,169.1006,169.518,169.1006,169.4186,8666.0
2025-05-23 10:35:00,170.48,170.6,170.23,170.33,6698.0,169.4584,169.5777,169.2099,169.3093,6698.0
2025-05-23 10:40:00,170.32,170.56,170.29,170.47,12049.0,169.2994,169.5379,169.2695,169.4485,12049.0
2025-05-23 10:45:00,170.47,170.55,170.35,170.36,4781.0,169.4485,169.528,169.3292,169.3391,4781.0
2025-05-23 10:50:00,170.35,170.35,170.01,170.06,5190.0,169.3292,169.3292,168.9912,169.0409,5190.0
2025-05-23 10:55:00,170.06,170.06,169.66,169.81,11610.0,169.0409,169.0409,168.6433,168.7924,11610.0
2025-05-23 11:00:00,169.78,169.9,169.65,169.84,5913.0,168.7626,168.8819,168.6334,168.8222,5913.0
2025-05-23 11:05:00,169.8,169.99,169.7,169.97,8110.0,168.7825,168.9713,168.6831,168.9515,8110.0
2025-05-23 11:10:00,169.98,170.01,169.82,169.88,8423.0,168.9614,168.9912,168.8024,168.862,8423.0
2025-05-23 11:15:00,169.89,169.99,169.81,169.93,5793.0,168.8719,168.9713,168.7924,168.9117,5793.0
2025-05-23 11:20:00,169.93,170.14,169.9,170.02,10220.0,168.9117,169.1204,168.8819,169.0012,10220.0
2025-05-23 11:25:00,169.97,170.03,169.94,169.96,3543.0,168.9515,169.0111,168.9216,168.9415,3543.0
2025-05-23 11:30:00,169.96,170.18,169.93,170.18,8368.0,168.9415,169.1602,168.9117,169.1602,8368.0
2025-05-23 11:35:00,170.17,170.34,170.13,170.26,7139.0,169.1503,169.3192,169.1105,169.2397,7139.0
2025-05-23 11:40:00,170.19,170.19,169.92,169.93,6199.0,169.1701,169.1701,168.9018,168.9117,6199.0
2025-05-23 11:45:00,169.93,170.16,169.92,170.08,5198.0,168.9117,169.1403,168.9018,169.0608,5198.0
2025-05-23 11:50:00,170.1,170.1,169.83,169.96,7740.0,169.0807,169.0807,168.8123,168.9415,7740.0
2025-05-23 11:55:00,169.94,169.98,169.83,169.89,7745.0,168.9216,168.9614,168.8123,168.8719,7745.0
2025-05-23 12:00:00,169.86,169.93,169.72,169.81,6182.0,168.8421,168.9117,168.703,168.7924,6182.0
2025-05-23 12:05:00,169.72,169.76,169.65,169.69,5696.0,168.703,168.7427,168.6334,168.6731,5696.0
2025-05-23 12:10:00,169.68,169.78,169.6,169.65,8090.0,168.6632,168.7626,168.5837,168.6334,8090.0
2025-05-23 12:15:00,169.7,169.79,169.62,169.73,8524.0,168.6831,168.7725,168.6036,168.7129,8524.0
2025-05-23 12:20:00,169.73,169.88,169.73,169.81,5761.0,168.7129,168.862,168.7129,168.7924,5761.0
2025-05-23 12:25:00,169.81,169.9,169.79,169.83,6337.0,168.7924,168.8819,168.7725,168.8123,6337.0
2025-05-23 12:30:00,169.77,169.78,169.62,169.68,9977.0,168.7527,168.7626,168.6036,168.6632,9977.0
2025-05-23 12:35:00,169.72,170.16,169.71,170.12,11614.0,168.703,169.1403,168.693,169.1006,11614.0
2025-05-23 12:40:00,170.11,170.11,169.97,170.01,5620.0,169.0906,169.0906,168.9515,168.9912,5620.0
2025-05-23 12:45:00,169.97,170.1,169.85,169.99,7315.0,168.9515,169.0807,168.8322,168.9713,7315.0
2025-05-23 12:50:00,169.99,170.48,169.98,170.48,7988.0,168.9713,169.4584,168.9614,169.4584,7988.0
2025-05-23 12:55:00,170.49,170.54,170.26,170.4,16476.0,169.4683,169.518,169.2397,169.3789,16476.0
2025-05-23 13:00:00,170.39,170.63,170.37,170.59,14895.0,169.3689,169.6075,169.3491,169.5677,14895.0
2025-05-23 13:05:00,170.59,170.82,170.53,170.81,8344.0,169.5677,169.7964,169.5081,169.7864,8344.0
2025-05-23 13:10:00,170.69,170.99,170.69,170.91,7701.0,169.6671,169.9653,169.6671,169.8858,7701.0
2025-05-23 13:15:00,170.88,171.22,170.82,171.07,16359.0,169.856,170.194,169.7964,170.0449,16359.0
2025-05-23 13:20:00,171.12,171.35,171.12,171.19,9495.0,170.0946,170.3232,170.0946,170.1641,9495.0
2025-05-23 13:25:00,171.16,171.24,171.09,171.13,6705.0,170.1343,170.2138,170.0647,170.1045,6705.0
2025-05-23 13:30:00,171.05,171.05,170.82,170.94,5055.0,170.025,170.025,169.7964,169.9156,5055.0
2025-05-23 13:35:00,170.97,171.12,170.89,171.06,6155.0,169.9455,170.0946,169.8659,170.0349,6155.0
2025-05-23 13:40:00,171.07,171.15,170.98,171.03,6522.0,170.0449,170.1244,169.9554,170.0051,6522.0
2025-05-23 13:45:00,171.03,171.26,171.03,171.26,6835.0,170.0051,170.2337,170.0051,170.2337,6835.0
2025-05-23 13:50:00,171.26,171.44,171.21,171.22,6144.0,170.2337,170.4126,170.184,170.194,6144.0
2025-05-23 13:55:00,171.3,171.32,171.12,171.29,5971.0,170.2735,170.2934,170.0946,170.2635,5971.0
2025-05-23 14:00:00,171.26,171.44,171.26,171.43,5505.0,170.2337,170.4126,170.2337,170.4027,5505.0
2025-05-23 14:05:00,171.4,171.52,171.34,171.38,7488.0,170.3729,170.4922,170.3132,170.353,7488.0
2025-05-23 14:10:00,171.32,171.42,171.28,171.36,8891.0,170.2934,170.3928,170.2536,170.3331,8891.0
2025-05-23 14:15:00,171.44,171.58,171.37,171.39,8156.0,170.4126,170.5518,170.3431,170.3629,8156.0
2025-05-23 14:20:00,171.33,171.38,171.24,171.34,6711.0,170.3033,170.353,170.2138,170.3132,6711.0
2025-05-23 14:25:00,171.37,171.42,171.26,171.34,6871.0,170.3431,170.3928,170.2337,170.3132,6871.0
2025-05-23 14:30:00,171.36,171.59,171.35,171.5,5265.0,170.3331,170.5617,170.3232,170.4723,5265.0
2025-05-23 14:35:00,171.57,171.68,171.51,171.56,10166.0,170.5419,170.6512,170.4822,170.5319,10166.0
2025-05-23 14:40:00,171.56,171.65,171.55,171.59,4307.0,170.5319,170.6214,170.522,170.5617,4307.0
2025-05-23 14:45:00,171.59,171.73,171.51,171.68,10107.0,170.5617,170.7009,170.4822,170.6512,10107.0
2025-05-23 14:50:00,171.68,171.75,171.63,171.71,8199.0,170.6512,170.7208,170.6015,170.681,8199.0
2025-05-23 14:55:00,171.65,171.74,171.52,171.55,8411.0,170.6214,170.7108,170.4922,170.522,8411.0
2025-05-23 15:00:00,171.55,171.91,171.47,171.82,21038.0,170.522,170.8798,170.4425,170.7904,21038.0
2025-05-23 15:05:00,171.77,171.99,171.75,171.95,10648.0,170.7407,170.9593,170.7208,170.9196,10648.0
2025-05-23 15:10:00,171.95,172.08,171.87,172.04,12014.0,170.9196,171.0488,170.8401,171.009,12014.0
2025-05-23 15:15:00,172.03,172.16,171.86,171.97,28219.0,170.9991,171.1283,170.8301,170.9395,28219.0
2025-05-23 15:20:00,171.89,171.99,171.71,171.8,8802.0,170.8599,170.9593,170.681,170.7705,8802.0
2025-05-23 15:25:00,171.76,171.83,171.36,171.37,66538.0,170.7307,170.8003,170.3331,170.3431,66538.0
2025-05-23 15:30:00,171.38,171.56,171.36,171.5,30561.0,170.353,170.5319,170.3331,170.4723,30561.0
2025-05-23 15:35:00,171.48,171.67,171.46,171.62,16193.0,170.4524,170.6413,170.4325,170.5916,16193.0
2025-05-23 15:40:00,171.62,171.78,171.62,171.71,8841.0,170.5916,170.7506,170.5916,170.681,8841.0
2025-05-23 15:45:00,171.74,171.87,171.63,171.68,33335.0,170.7108,170.8401,170.6015,170.6512,33335.0
2025-05-23 15:50:00,171.64,171.68,171.21,171.22,31331.0,170.6114,170.6512,170.184,170.194,31331.0
2025-05-23 15:55:00,171.18,171.57,171.05,171.39,101594.0,170.1542,170.5419,170.025,170.3629,101594.0
2025-05-27 09:30:00,172.95,173.18,172.4,172.61,36130.0,171.9136,172.1422,171.3669,171.5756,36130.0
2025-05-27 09:35:00,172.84,173.47,172.83,173.47,5605.0,171.8043,172.4305,171.7943,172.4305,5605.0
2025-05-27 09:40:00,173.39,173.83,173.3,173.71,5275.0,172.351,172.7883,172.2615,172.669,5275.0
2025-05-27 09:45:00,173.8,173.84,173.32,173.38,13811.0,172.7585,172.7983,172.2814,172.341,13811.0
2025-05-27 09:50:00,173.31,173.42,172.55,172.71,12241.0,172.2714,172.3808,171.516,171.675,12241.0
2025-05-27 09:55:00,172.6,172.85,172.22,172.28,15728.0,171.5657,171.8142,171.188,171.2476,15728.0
2025-05-27 10:00:00,172.34,172.62,172.23,172.3,10917.0,171.3073,171.5856,171.1979,171.2675,10917.0
2025-05-27 10:05:00,172.42,172.52,172.03,172.5,14620.0,171.3868,171.4862,170.9991,171.4663,14620.0
2025-05-27 10:10:00,172.45,172.67,172.34,172.39,15346.0,171.4166,171.6353,171.3073,171.357,15346.0
2025-05-27 10:15:00,172.32,172.55,172.22,172.22,12226.0,171.2874,171.516,171.188,171.188,12226.0
2025-05-27 10:20:00,172.29,172.86,172.29,172.81,26672.0,171.2576,171.8241,171.2576,171.7744,26672.0
2025-05-27 10:25:00,172.81,172.91,172.43,172.44,9496.0,171.7744,171.8738,171.3967,171.4067,9496.0
2025-05-27 10:30:00,172.49,172.84,172.41,172.84,6986.0,171.4564,171.8043,171.3768,171.8043,6986.0
2025-05-27 10:35:00,172.85,173.04,172.79,173.0,12798.0,171.8142,172.0031,171.7546,171.9633,12798.0
2025-05-27 10:40:00,172.95,173.08,172.88,173.08,29882.0,171.9136,172.0428,171.844,172.0428,29882.0
2025-05-27 10:45:00,173.08,173.15,172.94,173.15,13533.0,172.0428,172.1124,171.9037,172.1124,13533.0
2025-05-27 10:50:00,173.17,173.21,173.01,173.21,8899.0,172.1323,172.172,171.9732,172.172,8899.0
2025-05-27 10:55:00,173.16,173.23,172.96,172.97,4806.0,172.1223,172.1919,171.9235,171.9335,4806.0
2025-05-27 11:00:00,172.98,172.98,172.72,172.74,5418.0,171.9434,171.9434,171.685,171.7049,5418.0
2025-05-27 11:05:00,172.74,172.97,172.73,172.97,7352.0,171.7049,171.9335,171.6949,171.9335,7352.0
2025-05-27 11:10:00,172.94,173.22,172.9,173.21,11312.0,171.9037,172.182,171.8639,172.172,11312.0
2025-05-27 11:15:00,173.26,173.38,173.11,173.38,5330.0,172.2217,172.341,172.0726,172.341,5330.0
2025-05-27 11:20:00,173.39,173.44,173.03,173.22,10778.0,172.351,172.4007,171.9931,172.182,10778.0
2025-05-27 11:25:00,173.15,173.32,173.04,173.32,13692.0,172.1124,172.2814,172.0031,172.2814,13692.0
2025-05-27 11:30:00,173.32,173.37,173.07,173.11,9066.0,172.2814,172.3311,172.0329,172.0726,9066.0
2025-05-27 11:35:00,173.07,173.2,173.05,173.16,5332.0,172.0329,172.1621,172.013,172.1223,5332.0
2025-05-27 11:40:00,173.12,173.19,173.09,173.14,5498.0,172.0826,172.1522,172.0528,172.1025,5498.0
2025-05-27 11:45:00,173.19,173.33,172.99,173.05,23743.0,172.1522,172.2913,171.9534,172.013,23743.0
2025-05-27 11:50:00,173.01,173.15,173.0,173.13,5533.0,171.9732,172.1124,171.9633,172.0925,5533.0
2025-05-27 11:55:00,173.13,173.14,173.08,173.11,3974.0,172.0925,172.1025,172.0428,172.0726,3974.0
2025-05-27 12:00:00,173.11,173.42,173.1,173.42,12925.0,172.0726,172.3808,172.0627,172.3808,12925.0
2025-05-27 12:05:00,173.36,173.5,173.32,173.49,17129.0,172.3211,172.4603,172.2814,172.4504,17129.0
2025-05-27 12:10:00,173.48,173.67,173.47,173.63,10338.0,172.4404,172.6293,172.4305,172.5895,10338.0
2025-05-27 12:15:00,173.57,173.66,173.33,173.46,9784.0,172.5299,172.6193,172.2913,172.4205,9784.0
2025-05-27 12:20:00,173.49,173.61,173.43,173.61,8216.0,172.4504,172.5696,172.3907,172.5696,8216.0
2025-05-27 12:25:00,173.65,173.85,173.62,173.8,13750.0,172.6094,172.8082,172.5796,172.7585,13750.0
2025-05-27 12:30:00,173.8,173.94,173.72,173.93,10429.0,172.7585,172.8977,172.679,172.8877,10429.0
2025-05-27 12:35:00,173.94,174.1,173.86,174.09,6374.0,172.8977,173.0567,172.8181,173.0468,6374.0
2025-05-27 12:40:00,174.09,174.23,174.0,174.06,5768.0,173.0468,173.1859,172.9573,173.0169,5768.0
2025-05-27 12:45:00,174.1,174.21,173.9,174.16,12569.0,173.0567,173.166,172.8579,173.1163,12569.0
2025-05-27 12:50:00,174.21,174.47,174.2,174.35,5323.0,173.166,173.4245,173.1561,173.3052,5323.0
2025-05-27 12:55:00,174.33,175.11,174.33,175.11,31848.0,173.2853,174.0607,173.2853,174.0607,31848.0
2025-05-27 13:00:00,175.08,175.15,174.73,174.83,22848.0,174.0308,174.1004,173.6829,173.7823,22848.0
2025-05-27 13:05:00,174.88,174.88,174.72,174.82,2822.0,173.832,173.832,173.673,173.7724,2822.0
2025-05-27 13:10:00,174.8,174.88,174.72,174.75,8321.0,173.7525,173.832,173.673,173.7028,8321.0
2025-05-27 13:15:00,174.73,174.96,174.49,174.96,20741.0,173.6829,173.9116,173.4444,173.9116,20741.0
2025-05-27 13:20:00,174.95,175.17,174.91,175.16,22747.0,173.9016,174.1203,173.8619,174.1104,22747.0
2025-05-27 13:25:00,175.16,175.17,174.83,174.83,10400.0,174.1104,174.1203,173.7823,173.7823,10400.0
2025-05-27 13:30:00,174.86,174.97,174.75,174.97,9117.0,173.8121,173.9215,173.7028,173.9215,9117.0
2025-05-27 13:35:00,174.96,175.28,174.94,175.23,10976.0,173.9116,174.2296,173.8917,174.1799,10976.0
2025-05-27 13:40:00,175.23,175.28,175.04,175.17,11705.0,174.1799,174.2296,173.9911,174.1203,11705.0
2025-05-27 13:45:00,175.14,175.4,175.14,175.31,4790.0,174.0905,174.3489,174.0905,174.2595,4790.0
2025-05-27 13:50:00,175.37,175.42,175.26,175.29,5374.0,174.3191,174.3688,174.2098,174.2396,5374.0
2025-05-27 13:55:00,175.31,175.53,175.31,175.47,3696.0,174.2595,174.4781,174.2595,174.4185,3696.0
2025-05-27 14:00:00,175.52,175.53,175.22,175.26,13583.0,174.4682,174.4781,174.17,174.2098,13583.0
2025-05-27 14:05:00,175.2,175.28,175.15,175.23,6402.0,174.1501,174.2296,174.1004,174.1799,6402.0
2025-05-27 14:10:00,175.23,175.45,175.23,175.44,5518.0,174.1799,174.3986,174.1799,174.3887,5518.0
2025-05-27 14:15:00,175.44,175.49,175.29,175.36,9279.0,174.3887,174.4384,174.2396,174.3092,9279.0
2025-05-27 14:20:00,175.35,175.52,175.35,175.39,13455.0,174.2992,174.4682,174.2992,174.339,13455.0
2025-05-27 14:25:00,175.39,175.39,175.22,175.31,11871.0,174.339,174.339,174.17,174.2595,11871.0
2025-05-27 14:30:00,175.32,175.43,175.28,175.41,10105.0,174.2694,174.3787,174.2296,174.3589,10105.0
2025-05-27 14:35:00,175.4,175.49,175.39,175.46,7665.0,174.3489,174.4384,174.339,174.4086,7665.0
2025-05-27 14:40:00,175.41,175.49,175.27,175.39,11786.0,174.3589,174.4384,174.2197,174.339,11786.0
2025-05-27 14:45:00,175.41,175.47,175.32,175.33,8596.0,174.3589,174.4185,174.2694,174.2793,8596.0
2025-05-27 14:50:00,175.33,175.4,175.15,175.17,14001.0,174.2793,174.3489,174.1004,174.1203,14001.0
2025-05-27 14:55:00,175.17,175.2,175.0,175.08,14590.0,174.1203,174.1501,173.9513,174.0308,14590.0
2025-05-27 15:00:00,175.09,175.09,174.92,174.94,7938.0,174.0408,174.0408,173.8718,173.8917,7938.0
2025-05-27 15:05:00,174.9,174.98,174.81,174.94,9772.0,173.8519,173.9314,173.7624,173.8917,9772.0
2025-05-27 15:10:00,174.94,174.95,174.77,174.93,20829.0,173.8917,173.9016,173.7227,173.8817,20829.0
2025-05-27 15:15:00,174.93,175.1,174.92,175.06,12985.0,173.8817,174.0507,173.8718,174.011,12985.0
2025-05-27 15:20:00,175.01,175.09,174.84,174.9,19754.0,173.9613,174.0408,173.7923,173.8519,19754.0
2025-05-27 15:25:00,174.9,174.93,174.71,174.71,10940.0,173.8519,173.8817,173.663,173.663,10940.0
2025-05-27 15:30:00,174.67,174.96,174.65,174.93,15499.0,173.6233,173.9116,173.6034,173.8817,15499.0
2025-05-27 15:35:00,174.93,174.95,174.66,174.66,18285.0,173.8817,173.9016,173.6133,173.6133,18285.0
2025-05-27 15:40:00,174.7,174.85,174.69,174.78,16409.0,173.6531,173.8022,173.6432,173.7326,16409.0
2025-05-27 15:45:00,174.75,174.75,174.53,174.56,17929.0,173.7028,173.7028,173.4841,173.5139,17929.0
2025-05-27 15:50:00,174.52,174.67,174.26,174.34,34517.0,173.4742,173.6233,173.2157,173.2953,34517.0
2025-05-27 15:55:00,174.34,174.58,174.31,174.56,121868.0,173.2953,173.5338,173.2654,173.5139,121868.0
2025-05-28 09:30:00,175.1,175.83,174.68,175.5,42532.0,174.0507,174.7763,173.6332,174.4483,42532.0
2025-05-28 09:35:00,175.16,175.89,175.0,175.89,11992.0,174.1104,174.836,173.9513,174.836,11992.0
2025-05-28 09:40:00,175.75,176.31,175.55,176.18,19829.0,174.6968,175.2535,174.498,175.1242,19829.0
2025-05-28 09:45:00,176.25,176.43,175.86,176.0,9732.0,175.1938,175.3727,174.8062,174.9453,9732.0
2025-05-28 09:50:00,175.9,176.19,175.64,175.88,17958.0,174.8459,175.1342,174.5875,174.826,17958.0
2025-05-28 09:55:00,175.88,176.28,175.62,175.64,18620.0,174.826,175.2236,174.5676,174.5875,18620.0
2025-05-28 10:00:00,175.72,175.79,175.3,175.71,6372.0,174.667,174.7366,174.2495,174.6571,6372.0
2025-05-28 10:05:00,175.71,175.71,175.28,175.37,22012.0,174.6571,174.6571,174.2296,174.3191,22012.0
2025-05-28 10:10:00,175.35,175.44,175.1,175.11,19027.0,174.2992,174.3887,174.0507,174.0607,19027.0
2025-05-28 10:15:00,175.1,175.24,174.88,174.93,9887.0,174.0507,174.1899,173.832,173.8817,9887.0
2025-05-28 10:20:00,174.93,175.27,174.92,175.27,15776.0,173.8817,174.2197,173.8718,174.2197,15776.0
2025-05-28 10:25:00,175.21,175.26,175.0,175.04,4078.0,174.1601,174.2098,173.9513,173.9911,4078.0
2025-05-28 10:30:00,175.0,175.0,174.51,174.59,5762.0,173.9513,173.9513,173.4642,173.5438,5762.0
2025-05-28 10:35:00,174.6,174.81,174.55,174.66,9091.0,173.5537,173.7624,173.504,173.6133,9091.0
2025-05-28 10:40:00,174.56,175.08,174.56,174.95,9461.0,173.5139,174.0308,173.5139,173.9016,9461.0
2025-05-28 10:45:00,174.95,175.03,174.51,174.51,10336.0,173.9016,173.9811,173.4642,173.4642,10336.0
2025-05-28 10:50:00,174.52,174.52,174.31,174.37,7146.0,173.4742,173.4742,173.2654,173.3251,7146.0
2025-05-28 10:55:00,174.43,174.61,174.41,174.57,7610.0,173.3847,173.5636,173.3648,173.5239,7610.0
2025-05-28 11:00:00,174.57,174.76,174.5,174.52,4900.0,173.5239,173.7127,173.4543,173.4742,4900.0
2025-05-28 11:05:00,174.52,174.56,174.4,174.4,4177.0,173.4742,173.5139,173.3549,173.3549,4177.0
2025-05-28 11:10:00,174.35,174.4,174.0,174.0,10727.0,173.3052,173.3549,172.9573,172.9573,10727.0
2025-05-28 11:15:00,174.06,174.14,173.91,174.08,12882.0,173.0169,173.0965,172.8678,173.0368,12882.0
2025-05-28 11:20:00,174.15,174.17,173.93,174.11,10172.0,173.1064,173.1263,172.8877,173.0666,10172.0
2025-05-28 11:25:00,174.04,174.04,173.82,173.87,12047.0,172.9971,172.9971,172.7784,172.8281,12047.0
2025-05-28 11:30:00,173.84,173.97,173.83,173.86,9075.0,172.7983,172.9275,172.7883,172.8181,9075.0
2025-05-28 11:35:00,173.83,173.94,173.77,173.77,4589.0,172.7883,172.8977,172.7287,172.7287,4589.0
2025-05-28 11:40:00,173.77,173.94,173.74,173.76,6313.0,172.7287,172.8977,172.6989,172.7187,6313.0
2025-05-28 11:45:00,173.85,173.98,173.78,173.96,12222.0,172.8082,172.9374,172.7386,172.9175,12222.0
2025-05-28 11:50:00,173.99,174.07,173.88,173.91,17639.0,172.9474,173.0269,172.838,172.8678,17639.0
2025-05-28 11:55:00,173.92,173.97,173.64,173.66,5599.0,172.8778,172.9275,172.5995,172.6193,5599.0
2025-05-28 12:00:00,173.66,173.79,173.6,173.61,10078.0,172.6193,172.7486,172.5597,172.5696,10078.0
2025-05-28 12:05:00,173.53,173.73,173.48,173.67,4255.0,172.4901,172.6889,172.4404,172.6293,4255.0
2025-05-28 12:10:00,173.67,173.77,173.62,173.75,9343.0,172.6293,172.7287,172.5796,172.7088,9343.0
2025-05-28 12:15:00,173.73,173.84,173.66,173.66,8151.0,172.6889,172.7983,172.6193,172.6193,8151.0
2025-05-28 12:20:00,173.6,173.61,173.5,173.59,3180.0,172.5597,172.5696,172.4603,172.5498,3180.0
2025-05-28 12:25:00,173.59,173.77,173.59,173.71,17516.0,172.5498,172.7287,172.5498,172.669,17516.0
2025-05-28 12:30:00,173.77,173.84,173.74,173.74,4874.0,172.7287,172.7983,172.6989,172.6989,4874.0
2025-05-28 12:35:00,173.8,173.96,173.8,173.94,3824.0,172.7585,172.9175,172.7585,172.8977,3824.0
2025-05-28 12:40:00,173.96,173.97,173.83,173.9,8662.0,172.9175,172.9275,172.7883,172.8579,8662.0
2025-05-28 12:45:00,173.85,173.87,173.74,173.81,3901.0,172.8082,172.8281,172.6989,172.7684,3901.0
2025-05-28 12:50:00,173.85,173.85,173.65,173.76,3592.0,172.8082,172.8082,172.6094,172.7187,3592.0
2025-05-28 12:55:00,173.78,173.83,173.76,173.81,7950.0,172.7386,172.7883,172.7187,172.7684,7950.0
2025-05-28 13:00:00,173.78,173.96,173.74,173.77,9162.0,172.7386,172.9175,172.6989,172.7287,9162.0
2025-05-28 13:05:00,173.86,173.94,173.77,173.94,8402.0,172.8181,172.8977,172.7287,172.8977,8402.0
2025-05-28 13:10:00,173.89,174.01,173.87,174.0,19432.0,172.848,172.9672,172.8281,172.9573,19432.0
2025-05-28 13:15:00,174.0,174.22,173.96,174.17,12113.0,172.9573,173.176,172.9175,173.1263,12113.0
2025-05-28 13:20:00,174.12,174.13,173.93,173.93,13650.0,173.0766,173.0865,172.8877,172.8877,13650.0
2025-05-28 13:25:00,173.88,173.95,173.81,173.94,5941.0,172.838,172.9076,172.7684,172.8977,5941.0
2025-05-28 13:30:00,173.91,173.91,173.77,173.77,2403.0,172.8678,172.8678,172.7287,172.7287,2403.0
2025-05-28 13:35:00,173.76,173.8,173.54,173.54,3472.0,172.7187,172.7585,172.5001,172.5001,3472.0
2025-05-28 13:40:00,173.56,173.73,173.43,173.73,35250.0,172.5199,172.6889,172.3907,172.6889,35250.0
2025-05-28 13:45:00,173.77,173.93,173.75,173.78,27751.0,172.7287,172.8877,172.7088,172.7386,27751.0
2025-05-28 13:50:00,173.74,173.75,173.52,173.53,4916.0,172.6989,172.7088,172.4802,172.4901,4916.0
2025-05-28 13:55:00,173.53,173.59,173.3,173.3,4746.0,172.4901,172.5498,172.2615,172.2615,4746.0
2025-05-28 14:00:00,173.44,173.68,173.39,173.62,6164.0,172.4007,172.6392,172.351,172.5796,6164.0
2025-05-28 14:05:00,173.62,173.64,173.54,173.59,4246.0,172.5796,172.5995,172.5001,172.5498,4246.0
2025-05-28 14:10:00,173.57,173.67,173.57,173.59,4755.0,172.5299,172.6293,172.5299,172.5498,4755.0
2025-05-28 14:15:00,173.59,173.62,173.41,173.53,13787.0,172.5498,172.5796,172.3708,172.4901,13787.0
2025-05-28 14:20:00,173.58,173.61,173.5,173.61,6540.0,172.5398,172.5696,172.4603,172.5696,6540.0
2025-05-28 14:25:00,173.58,173.65,173.55,173.6,10849.0,172.5398,172.6094,172.51,172.5597,10849.0
2025-05-28 14:30:00,173.61,173.77,173.58,173.59,6211.0,172.5696,172.7287,172.5398,172.5498,6211.0
2025-05-28 14:35:00,173.59,173.68,173.58,173.58,3319.0,172.5498,172.6392,172.5398,172.5398,3319.0
2025-05-28 14:40:00,173.58,173.6,173.4,173.4,8261.0,172.5398,172.5597,172.3609,172.3609,8261.0
2025-05-28 14:45:00,173.44,173.48,173.35,173.42,7094.0,172.4007,172.4404,172.3112,172.3808,7094.0
2025-05-28 14:50:00,173.42,173.42,172.92,172.98,27577.0,172.3808,172.3808,171.8838,171.9434,27577.0
2025-05-28 14:55:00,173.03,173.41,172.98,173.41,7346.0,171.9931,172.3708,171.9434,172.3708,7346.0
2025-05-28 15:00:00,173.43,173.45,173.31,173.37,8170.0,172.3907,172.4106,172.2714,172.3311,8170.0
2025-05-28 15:05:00,173.37,173.57,173.37,173.42,19900.0,172.3311,172.5299,172.3311,172.3808,19900.0
2025-05-28 15:10:00,173.51,173.54,173.22,173.22,11527.0,172.4702,172.5001,172.182,172.182,11527.0
2025-05-28 15:15:00,173.28,173.49,173.26,173.47,21482.0,172.2416,172.4504,172.2217,172.4305,21482.0
2025-05-28 15:20:00,173.48,173.56,173.42,173.53,6388.0,172.4404,172.5199,172.3808,172.4901,6388.0
2025-05-28 15:25:00,173.53,173.58,173.47,173.53,10073.0,172.4901,172.5398,172.4305,172.4901,10073.0
2025-05-28 15:30:00,173.54,173.6,173.4,173.42,10881.0,172.5001,172.5597,172.3609,172.3808,10881.0
2025-05-28 15:35:00,173.43,173.48,173.34,173.41,11434.0,172.3907,172.4404,172.3013,172.3708,11434.0
2025-05-28 15:40:00,173.44,173.61,173.4,173.58,12674.0,172.4007,172.5696,172.3609,172.5398,12674.0
2025-05-28 15:45:00,173.58,173.63,173.36,173.36,13257.0,172.5398,172.5895,172.3211,172.3211,13257.0
2025-05-28 15:50:00,173.28,173.37,173.0,173.05,20860.0,172.2416,172.3311,171.9633,172.013,20860.0
2025-05-28 15:55:00,173.02,173.08,172.92,173.0,73442.0,171.9832,172.0428,171.8838,171.9633,73442.0
2025-05-29 09:30:00,173.47,173.61,172.4,172.86,39657.0,172.4305,172.5696,171.3669,171.8241,39657.0
2025-05-29 09:35:00,172.86,173.79,172.86,173.58,15301.0,171.8241,172.7486,171.8241,172.5398,15301.0
2025-05-29 09:40:00,173.4,173.8,173.4,173.8,23687.0,172.3609,172.7585,172.3609,172.7585,23687.0
2025-05-29 09:45:00,173.79,173.97,173.7,173.78,35680.0,172.7486,172.9275,172.6591,172.7386,35680.0
2025-05-29 09:50:00,173.76,174.06,173.63,173.98,27771.0,172.7187,173.0169,172.5895,172.9374,27771.0
2025-05-29 09:55:00,174.0,174.19,173.66,174.19,19270.0,172.9573,173.1462,172.6193,173.1462,19270.0
2025-05-29 10:00:00,174.06,174.47,174.06,174.3,16730.0,173.0169,173.4245,173.0169,173.2555,16730.0
2025-05-29 10:05:00,174.28,174.36,173.98,174.12,19000.0,173.2356,173.3151,172.9374,173.0766,19000.0
2025-05-29 10:10:00,174.01,174.09,173.89,174.09,14796.0,172.9672,173.0468,172.848,173.0468,14796.0
2025-05-29 10:15:00,174.1,174.19,173.79,173.79,8148.0,173.0567,173.1462,172.7486,172.7486,8148.0
2025-05-29 10:20:00,173.73,173.79,173.59,173.79,19456.0,172.6889,172.7486,172.5498,172.7486,19456.0
2025-05-29 10:25:00,173.77,174.03,173.77,173.92,20786.0,172.7287,172.9871,172.7287,172.8778,20786.0
2025-05-29 10:30:00,173.85,174.13,173.78,173.78,12928.0,172.8082,173.0865,172.7386,172.7386,12928.0
2025-05-29 10:35:00,173.78,173.95,173.78,173.86,7995.0,172.7386,172.9076,172.7386,172.8181,7995.0
2025-05-29 10:40:00,173.85,173.97,173.79,173.8,7667.0,172.8082,172.9275,172.7486,172.7585,7667.0
2025-05-29 10:45:00,173.73,173.89,173.62,173.65,4505.0,172.6889,172.848,172.5796,172.6094,4505.0
2025-05-29 10:50:00,173.64,173.64,173.42,173.58,3975.0,172.5995,172.5995,172.3808,172.5398,3975.0
2025-05-29 10:55:00,173.5,173.84,173.5,173.8,9674.0,172.4603,172.7983,172.4603,172.7585,9674.0
2025-05-29 11:00:00,173.73,173.73,173.32,173.41,6324.0,172.6889,172.6889,172.2814,172.3708,6324.0
2025-05-29 11:05:00,173.43,173.52,173.43,173.52,4043.0,172.3907,172.4802,172.3907,172.4802,4043.0
2025-05-29 11:10:00,173.46,173.56,173.28,173.28,6257.0,172.4205,172.5199,172.2416,172.2416,6257.0
2025-05-29 11:15:00,173.32,173.4,173.25,173.36,3179.0,172.2814,172.3609,172.2118,172.3211,3179.0
2025-05-29 11:20:00,173.23,173.25,173.13,173.22,23605.0,172.1919,172.2118,172.0925,172.182,23605.0
2025-05-29 11:25:00,173.27,173.37,173.16,173.33,10349.0,172.2317,172.3311,172.1223,172.2913,10349.0
2025-05-29 11:30:00,173.42,173.44,172.93,172.95,18116.0,172.3808,172.4007,171.8937,171.9136,18116.0
2025-05-29 11:35:00,173.0,173.01,172.74,172.88,8530.0,171.9633,171.9732,171.7049,171.844,8530.0
2025-05-29 11:40:00,172.88,172.91,172.78,172.78,7063.0,171.844,171.8738,171.7446,171.7446,7063.0
2025-05-29 11:45:00,172.77,172.85,172.55,172.55,7059.0,171.7347,171.8142,171.516,171.516,7059.0
2025-05-29 11:50:00,172.56,172.76,172.55,172.63,8493.0,171.5259,171.7247,171.516,171.5955,8493.0
2025-05-29 11:55:00,172.62,172.67,171.99,172.09,11954.0,171.5856,171.6353,170.9593,171.0587,11954.0
2025-05-29 12:00:00,172.15,172.39,171.89,172.36,20874.0,171.1184,171.357,170.8599,171.3271,20874.0
2025-05-29 12:05:00,172.33,172.66,172.32,172.48,13390.0,171.2973,171.6253,171.2874,171.4464,13390.0
2025-05-29 12:10:00,172.47,172.74,172.46,172.62,15772.0,171.4365,171.7049,171.4265,171.5856,15772.0
2025-05-29 12:15:00,172.66,172.96,172.66,172.86,18526.0,171.6253,171.9235,171.6253,171.8241,18526.0
2025-05-29 12:20:00,172.9,172.94,172.79,172.86,12397.0,171.8639,171.9037,171.7546,171.8241,12397.0
2025-05-29 12:25:00,172.81,173.04,172.71,172.98,44781.0,171.7744,172.0031,171.675,171.9434,44781.0
2025-05-29 12:30:00,173.04,173.53,173.04,173.53,27343.0,172.0031,172.4901,172.0031,172.4901,27343.0
2025-05-29 12:35:00,173.41,173.45,173.22,173.31,53120.0,172.3708,172.4106,172.182,172.2714,53120.0
2025-05-29 12:40:00,173.32,173.42,173.18,173.29,23163.0,172.2814,172.3808,172.1422,172.2516,23163.0
2025-05-29 12:45:00,173.34,173.35,173.03,173.09,4922.0,172.3013,172.3112,171.9931,172.0528,4922.0
2025-05-29 12:50:00,173.01,173.3,173.01,173.22,3528.0,171.9732,172.2615,171.9732,172.182,3528.0
2025-05-29 12:55:00,173.29,173.38,173.22,173.3,8795.0,172.2516,172.341,172.182,172.2615,8795.0
2025-05-29 13:00:00,173.39,173.5,173.32,173.35,9375.0,172.351,172.4603,172.2814,172.3112,9375.0
2025-05-29 13:05:00,173.37,173.37,173.28,173.32,2239.0,172.3311,172.3311,172.2416,172.2814,2239.0
2025-05-29 13:10:00,173.32,173.41,173.22,173.27,8768.0,172.2814,172.3708,172.182,172.2317,8768.0
2025-05-29 13:15:00,173.22,173.24,173.11,173.16,3277.0,172.182,172.2019,172.0726,172.1223,3277.0
2025-05-29 13:20:00,173.24,173.36,173.21,173.33,7624.0,172.2019,172.3211,172.172,172.2913,7624.0
2025-05-29 13:25:00,173.29,173.46,173.16,173.41,26535.0,172.2516,172.4205,172.1223,172.3708,26535.0
2025-05-29 13:30:00,173.36,173.56,173.36,173.43,8567.0,172.3211,172.5199,172.3211,172.3907,8567.0
2025-05-29 13:35:00,173.43,173.46,173.23,173.28,6707.0,172.3907,172.4205,172.1919,172.2416,6707.0
2025-05-29 13:40:00,173.28,173.43,173.27,173.4,8438.0,172.2416,172.3907,172.2317,172.3609,8438.0
2025-05-29 13:45:00,173.38,173.47,173.3,173.34,9233.0,172.341,172.4305,172.2615,172.3013,9233.0
2025-05-29 13:50:00,173.3,173.37,173.29,173.34,6197.0,172.2615,172.3311,172.2516,172.3013,6197.0
2025-05-29 13:55:00,173.34,173.37,173.2,173.2,7177.0,172.3013,172.3311,172.1621,172.1621,7177.0
2025-05-29 14:00:00,173.19,173.57,173.19,173.49,25045.0,172.1522,172.5299,172.1522,172.4504,25045.0
2025-05-29 14:05:00,173.49,173.59,173.44,173.48,6485.0,172.4504,172.5498,172.4007,172.4404,6485.0
2025-05-29 14:10:00,173.45,173.52,173.44,173.52,4179.0,172.4106,172.4802,172.4007,172.4802,4179.0
2025-05-29 14:15:00,173.47,173.6,173.35,173.35,38527.0,172.4305,172.5597,172.3112,172.3112,38527.0
2025-05-29 14:20:00,173.38,173.4,173.23,173.4,8632.0,172.341,172.3609,172.1919,172.3609,8632.0
2025-05-29 14:25:00,173.39,173.44,173.35,173.44,3181.0,172.351,172.4007,172.3112,172.4007,3181.0
2025-05-29 14:30:00,173.4,173.67,173.39,173.67,4554.0,172.3609,172.6293,172.351,172.6293,4554.0
2025-05-29 14:35:00,173.62,173.73,173.62,173.72,9311.0,172.5796,172.6889,172.5796,172.679,9311.0
2025-05-29 14:40:00,173.7,173.77,173.61,173.65,5783.0,172.6591,172.7287,172.5696,172.6094,5783.0
2025-05-29 14:45:00,173.65,173.79,173.65,173.75,9536.0,172.6094,172.7486,172.6094,172.7088,9536.0
2025-05-29 14:50:00,173.75,173.79,173.58,173.58,6043.0,172.7088,172.7486,172.5398,172.5398,6043.0
2025-05-29 14:55:00,173.62,173.72,173.46,173.55,21163.0,172.5796,172.679,172.4205,172.51,21163.0
2025-05-29 15:00:00,173.58,173.82,173.57,173.77,14895.0,172.5398,172.7784,172.5299,172.7287,14895.0
2025-05-29 15:05:00,173.77,173.79,173.63,173.74,13262.0,172.7287,172.7486,172.5895,172.6989,13262.0
2025-05-29 15:10:00,173.7,173.76,173.62,173.66,11308.0,172.6591,172.7187,172.5796,172.6193,11308.0
2025-05-29 15:15:00,173.7,173.8,173.63,173.78,8229.0,172.6591,172.7585,172.5895,172.7386,8229.0
2025-05-29 15:20:00,173.81,173.86,173.76,173.85,7189.0,172.7684,172.8181,172.7187,172.8082,7189.0
2025-05-29 15:25:00,173.84,173.9,173.71,173.72,8538.0,172.7983,172.8579,172.669,172.679,8538.0
2025-05-29 15:30:00,173.74,173.84,173.73,173.73,21539.0,172.6989,172.7983,172.6889,172.6889,21539.0
2025-05-29 15:35:00,173.74,173.74,173.55,173.58,14079.0,172.6989,172.6989,172.51,172.5398,14079.0
2025-05-29 15:40:00,173.58,173.71,173.56,173.69,27980.0,172.5398,172.669,172.5199,172.6492,27980.0
2025-05-29 15:45:00,173.67,174.01,173.67,173.79,25237.0,172.6293,172.9672,172.6293,172.7486,25237.0
2025-05-29 15:50:00,173.79,173.87,173.54,173.57,37539.0,172.7486,172.8281,172.5001,172.5299,37539.0
2025-05-29 15:55:00,173.59,173.88,173.57,173.87,117790.0,172.5498,172.838,172.5299,172.8281,117790.0
2025-05-30 09:30:00,173.54,173.8,171.81,172.31,28559.0,172.5001,172.7585,170.7804,171.2774,28559.0
2025-05-30 09:35:00,172.31,172.31,171.65,172.11,12645.0,171.2774,171.2774,170.6214,171.0786,12645.0
2025-05-30 09:40:00,172.15,172.61,171.95,172.61,7990.0,171.1184,171.5756,170.9196,171.5756,7990.0
2025-05-30 09:45:00,172.52,173.0,172.44,172.78,14974.0,171.4862,171.9633,171.4067,171.7446,14974.0
2025-05-30 09:50:00,172.7,173.09,172.64,173.01,22006.0,171.6651,172.0528,171.6055,171.9732,22006.0
2025-05-30 09:55:00,173.01,173.4,172.9,173.11,14152.0,171.9732,172.3609,171.8639,172.0726,14152.0
2025-05-30 10:00:00,173.06,173.24,173.01,173.05,9634.0,172.0229,172.2019,171.9732,172.013,9634.0
2025-05-30 10:05:00,173.05,173.32,173.03,173.17,8479.0,172.013,172.2814,171.9931,172.1323,8479.0
2025-05-30 10:10:00,173.25,173.25,173.0,173.19,11082.0,172.2118,172.2118,171.9633,172.1522,11082.0
2025-05-30 10:15:00,173.2,173.49,173.11,173.49,9974.0,172.1621,172.4504,172.0726,172.4504,9974.0
2025-05-30 10:20:00,173.49,173.49,173.23,173.24,5650.0,172.4504,172.4504,172.1919,172.2019,5650.0
2025-05-30 10:25:00,173.24,173.43,173.24,173.43,8957.0,172.2019,172.3907,172.2019,172.3907,8957.0
2025-05-30 10:30:00,173.44,173.48,173.3,173.39,15812.0,172.4007,172.4404,172.2615,172.351,15812.0
2025-05-30 10:35:00,173.39,173.46,173.35,173.46,11357.0,172.351,172.4205,172.3112,172.4205,11357.0
2025-05-30 10:40:00,173.41,173.41,173.01,173.06,7250.0,172.3708,172.3708,171.9732,172.0229,7250.0
2025-05-30 10:45:00,173.0,173.07,172.95,172.99,3542.0,171.9633,172.0329,171.9136,171.9534,3542.0
2025-05-30 10:50:00,172.97,173.11,172.88,173.11,7284.0,171.9335,172.0726,171.844,172.0726,7284.0
2025-05-30 10:55:00,173.11,173.3,173.11,173.28,4297.0,172.0726,172.2615,172.0726,172.2416,4297.0
2025-05-30 11:00:00,173.28,173.33,173.12,173.14,5184.0,172.2416,172.2913,172.0826,172.1025,5184.0
2025-05-30 11:05:00,173.14,173.22,173.06,173.19,11434.0,172.1025,172.182,172.0229,172.1522,11434.0
2025-05-30 11:10:00,173.14,173.3,173.11,173.29,22696.0,172.1025,172.2615,172.0726,172.2516,22696.0
2025-05-30 11:15:00,173.29,173.31,173.08,173.08,9728.0,172.2516,172.2714,172.0428,172.0428,9728.0
2025-05-30 11:20:00,173.04,173.3,173.04,173.3,16018.0,172.0031,172.2615,172.0031,172.2615,16018.0
2025-05-30 11:25:00,173.23,173.37,173.23,173.29,11543.0,172.1919,172.3311,172.1919,172.2516,11543.0
2025-05-30 11:30:00,173.23,173.25,173.05,173.14,9434.0,172.1919,172.2118,172.013,172.1025,9434.0
2025-05-30 11:35:00,173.17,173.25,173.15,173.25,6838.0,172.1323,172.2118,172.1124,172.2118,6838.0
2025-05-30 11:40:00,173.17,173.21,173.05,173.06,6358.0,172.1323,172.172,172.013,172.0229,6358.0
2025-05-30 11:45:00,173.08,173.29,172.94,173.22,16072.0,172.0428,172.2516,171.9037,172.182,16072.0
2025-05-30 11:50:00,173.17,173.36,173.17,173.25,6729.0,172.1323,172.3211,172.1323,172.2118,6729.0
2025-05-30 11:55:00,173.26,173.37,173.1,173.17,7170.0,172.2217,172.3311,172.0627,172.1323,7170.0
2025-05-30 12:00:00,173.19,173.19,173.08,173.08,5560.0,172.1522,172.1522,172.0428,172.0428,5560.0
2025-05-30 12:05:00,173.08,173.29,173.08,173.26,7736.0,172.0428,172.2516,172.0428,172.2217,7736.0
2025-05-30 12:10:00,173.26,173.33,173.15,173.16,6062.0,172.2217,172.2913,172.1124,172.1223,6062.0
2025-05-30 12:15:00,173.16,173.16,172.91,173.02,3840.0,172.1223,172.1223,171.8738,171.9832,3840.0
2025-05-30 12:20:00,173.02,173.21,173.02,173.18,5928.0,171.9832,172.172,171.9832,172.1422,5928.0
2025-05-30 12:25:00,173.13,173.15,172.65,172.66,7062.0,172.0925,172.1124,171.6154,171.6253,7062.0
2025-05-30 12:30:00,172.63,172.64,172.29,172.59,4636.0,171.5955,171.6055,171.2576,171.5558,4636.0
2025-05-30 12:35:00,172.63,172.86,172.57,172.86,4782.0,171.5955,171.8241,171.5359,171.8241,4782.0
2025-05-30 12:40:00,172.89,172.95,172.5,172.61,3331.0,171.854,171.9136,171.4663,171.5756,3331.0
2025-05-30 12:45:00,172.51,172.64,172.5,172.62,7136.0,171.4762,171.6055,171.4663,171.5856,7136.0
2025-05-30 12:50:00,172.63,172.81,172.63,172.7,3173.0,171.5955,171.7744,171.5955,171.6651,3173.0
2025-05-30 12:55:00,172.68,172.74,172.59,172.59,4200.0,171.6452,171.7049,171.5558,171.5558,4200.0
2025-05-30 13:00:00,172.62,172.8,172.56,172.75,15805.0,171.5856,171.7645,171.5259,171.7148,15805.0
2025-05-30 13:05:00,172.79,172.92,172.75,172.78,8617.0,171.7546,171.8838,171.7148,171.7446,8617.0
2025-05-30 13:10:00,172.75,172.85,172.64,172.72,18320.0,171.7148,171.8142,171.6055,171.685,18320.0
2025-05-30 13:15:00,172.68,172.85,172.64,172.79,11285.0,171.6452,171.8142,171.6055,171.7546,11285.0
2025-05-30 13:20:00,172.8,172.96,172.68,172.96,9165.0,171.7645,171.9235,171.6452,171.9235,9165.0
2025-05-30 13:25:00,172.94,172.95,172.81,172.89,18460.0,171.9037,171.9136,171.7744,171.854,18460.0
2025-05-30 13:30:00,172.9,173.01,172.9,172.97,6919.0,171.8639,171.9732,171.8639,171.9335,6919.0
2025-05-30 13:35:00,172.97,173.02,172.88,172.91,8064.0,171.9335,171.9832,171.844,171.8738,8064.0
2025-05-30 13:40:00,172.9,173.03,172.86,172.91,32282.0,171.8639,171.9931,171.8241,171.8738,32282.0
2025-05-30 13:45:00,172.88,172.88,172.74,172.78,3434.0,171.844,171.844,171.7049,171.7446,3434.0
2025-05-30 13:50:00,172.78,173.0,172.78,172.95,8818.0,171.7446,171.9633,171.7446,171.9136,8818.0
2025-05-30 13:55:00,172.99,172.99,172.76,172.78,3841.0,171.9534,171.9534,171.7247,171.7446,3841.0
2025-05-30 14:00:00,172.78,173.03,172.76,173.01,19850.0,171.7446,171.9931,171.7247,171.9732,19850.0
2025-05-30 14:05:00,173.02,173.12,172.96,173.08,12282.0,171.9832,172.0826,171.9235,172.0428,12282.0
2025-05-30 14:10:00,173.09,173.18,172.93,172.94,8592.0,172.0528,172.1422,171.8937,171.9037,8592.0
2025-05-30 14:15:00,172.95,173.06,172.85,173.03,20609.0,171.9136,172.0229,171.8142,171.9931,20609.0
2025-05-30 14:20:00,173.06,173.06,172.87,172.87,11810.0,172.0229,172.0229,171.8341,171.8341,11810.0
2025-05-30 14:25:00,172.89,173.01,172.87,172.98,6910.0,171.854,171.9732,171.8341,171.9434,6910.0
2025-05-30 14:30:00,172.97,173.0,172.84,172.84,5128.0,171.9335,171.9633,171.8043,171.8043,5128.0
2025-05-30 14:35:00,172.86,173.0,172.85,172.9,5713.0,171.8241,171.9633,171.8142,171.8639,5713.0
2025-05-30 14:40:00,172.94,172.99,172.89,172.92,6503.0,171.9037,171.9534,171.854,171.8838,6503.0
2025-05-30 14:45:00,172.92,173.05,172.9,173.03,16922.0,171.8838,172.013,171.8639,171.9931,16922.0
2025-05-30 14:50:00,173.03,173.11,173.0,173.03,15915.0,171.9931,172.0726,171.9633,171.9931,15915.0
2025-05-30 14:55:00,173.05,173.08,173.0,173.06,16662.0,172.013,172.0428,171.9633,172.0229,16662.0
2025-05-30 15:00:00,173.06,173.2,173.06,173.14,21106.0,172.0229,172.1621,172.0229,172.1025,21106.0
2025-05-30 15:05:00,173.17,173.29,173.13,173.22,10830.0,172.1323,172.2516,172.0925,172.182,10830.0
2025-05-30 15:10:00,173.13,173.28,173.09,173.28,8739.0,172.0925,172.2416,172.0528,172.2416,8739.0
2025-05-30 15:15:00,173.26,173.47,173.26,173.42,16708.0,172.2217,172.4305,172.2217,172.3808,16708.0
2025-05-30 15:20:00,173.42,173.42,173.21,173.36,18266.0,172.3808,172.3808,172.172,172.3211,18266.0
2025-05-30 15:25:00,173.37,173.49,173.36,173.45,21697.0,172.3311,172.4504,172.3211,172.4106,21697.0
2025-05-30 15:30:00,173.44,173.48,173.31,173.46,27016.0,172.4007,172.4404,172.2714,172.4205,27016.0
2025-05-30 15:35:00,173.49,173.56,173.15,173.2,30461.0,172.4504,172.5199,172.1124,172.1621,30461.0
2025-05-30 15:40:00,173.18,173.18,172.96,172.97,23512.0,172.1422,172.1422,171.9235,171.9335,23512.0
2025-05-30 15:45:00,172.99,173.03,172.82,172.95,25282.0,171.9534,171.9931,171.7844,171.9136,25282.0
2025-05-30 15:50:00,172.94,173.03,172.58,172.66,49262.0,171.9037,171.9931,171.5458,171.6253,49262.0
2025-05-30 15:55:00,172.61,172.85,172.48,172.61,176816.0,171.5756,171.8142,171.4464,171.5756,176816.0
2025-06-02 09:30:00,171.19,171.85,170.22,170.22,28408.0,170.1641,170.8202,169.2,169.2,28408.0
2025-06-02 09:35:00,170.2,170.2,169.46,169.7,29743.0,169.1801,169.1801,168.4445,168.6831,29743.0
2025-06-02 09:40:00,169.7,169.84,169.24,169.31,39794.0,168.6831,168.8222,168.2258,168.2954,39794.0
2025-06-02 09:45:00,169.45,169.63,168.72,169.0,31279.0,168.4346,168.6135,167.7089,167.9873,31279.0
2025-06-02 09:50:00,169.0,169.0,168.44,168.52,22185.0,167.9873,167.9873,167.4306,167.5101,22185.0
2025-06-02 09:55:00,168.53,168.61,168.25,168.27,33100.0,167.5201,167.5996,167.2418,167.2616,33100.0
2025-06-02 10:00:00,168.26,168.54,167.97,168.47,47204.0,167.2517,167.53,166.9634,167.4604,47204.0
2025-06-02 10:05:00,168.39,169.04,168.38,168.99,33905.0,167.3809,168.027,167.371,167.9773,33905.0
2025-06-02 10:10:00,168.98,169.67,168.98,169.6,43737.0,167.9674,168.6533,167.9674,168.5837,43737.0
2025-06-02 10:15:00,169.6,170.11,169.6,169.9,37576.0,168.5837,169.0906,168.5837,168.8819,37576.0
2025-06-02 10:20:00,169.92,170.24,169.92,170.15,14484.0,168.9018,169.2198,168.9018,169.1304,14484.0
2025-06-02 10:25:00,170.15,170.46,170.09,170.43,24845.0,169.1304,169.4385,169.0707,169.4087,24845.0
2025-06-02 10:30:00,170.4,170.44,170.12,170.37,18424.0,169.3789,169.4186,169.1006,169.3491,18424.0
2025-06-02 10:35:00,170.4,170.44,170.12,170.27,19211.0,169.3789,169.4186,169.1006,169.2497,19211.0
2025-06-02 10:40:00,170.2,170.37,170.14,170.27,17282.0,169.1801,169.3491,169.1204,169.2497,17282.0
2025-06-02 10:45:00,170.21,170.41,170.16,170.41,19171.0,169.19,169.3888,169.1403,169.3888,19171.0
2025-06-02 10:50:00,170.36,170.39,170.16,170.28,4434.0,169.3391,169.3689,169.1403,169.2596,4434.0
2025-06-02 10:55:00,170.19,170.24,170.06,170.24,18627.0,169.1701,169.2198,169.0409,169.2198,18627.0
2025-06-02 11:00:00,170.2,170.21,169.77,169.84,27242.0,169.1801,169.19,168.7527,168.8222,27242.0
2025-06-02 11:05:00,169.84,170.12,169.74,170.0,12864.0,168.8222,169.1006,168.7228,168.9813,12864.0
2025-06-02 11:10:00,169.99,169.99,169.86,169.89,9357.0,168.9713,168.9713,168.8421,168.8719,9357.0
2025-06-02 11:15:00,169.88,170.1,169.86,170.03,12361.0,168.862,169.0807,168.8421,169.0111,12361.0
2025-06-02 11:20:00,170.05,170.1,169.84,170.0,10868.0,169.031,169.0807,168.8222,168.9813,10868.0
2025-06-02 11:25:00,169.99,169.99,169.52,169.52,5918.0,168.9713,168.9713,168.5041,168.5041,5918.0
2025-06-02 11:30:00,169.5,169.54,169.36,169.36,6990.0,168.4843,168.524,168.3451,168.3451,6990.0
2025-06-02 11:35:00,169.31,169.31,169.09,169.09,9992.0,168.2954,168.2954,168.0767,168.0767,9992.0
2025-06-02 11:40:00,169.06,169.35,168.86,169.29,20846.0,168.0469,168.3352,167.8481,168.2755,20846.0
2025-06-02 11:45:00,169.28,169.58,169.27,169.57,9047.0,168.2656,168.5638,168.2556,168.5539,9047.0
2025-06-02 11:50:00,169.58,169.72,169.5,169.65,10181.0,168.5638,168.703,168.4843,168.6334,10181.0
2025-06-02 11:55:00,169.7,169.74,169.5,169.62,6897.0,168.6831,168.7228,168.4843,168.6036,6897.0
2025-06-02 12:00:00,169.7,169.7,169.33,169.42,12393.0,168.6831,168.6831,168.3153,168.4047,12393.0
2025-06-02 12:05:00,169.35,169.41,169.28,169.33,9787.0,168.3352,168.3948,168.2656,168.3153,9787.0
2025-06-02 12:10:00,169.27,169.38,169.25,169.29,10888.0,168.2556,168.365,168.2358,168.2755,10888.0
2025-06-02 12:15:00,169.34,169.35,169.15,169.16,8888.0,168.3252,168.3352,168.1364,168.1463,8888.0
2025-06-02 12:20:00,169.15,169.16,168.92,168.97,24251.0,168.1364,168.1463,167.9077,167.9574,24251.0
2025-06-02 12:25:00,168.95,169.07,168.85,169.05,20555.0,167.9376,168.0568,167.8382,168.037,20555.0
2025-06-02 12:30:00,169.05,169.08,168.9,169.0,12672.0,168.037,168.0668,167.8879,167.9873,12672.0
2025-06-02 12:35:00,169.0,169.14,168.93,168.97,19988.0,167.9873,168.1264,167.9177,167.9574,19988.0
2025-06-02 12:40:00,169.0,169.15,168.95,168.95,15884.0,167.9873,168.1364,167.9376,167.9376,15884.0
2025-06-02 12:45:00,169.04,169.11,168.84,168.93,16067.0,168.027,168.0966,167.8282,167.9177,16067.0
2025-06-02 12:50:00,168.89,169.1,168.89,169.08,12932.0,167.8779,168.0867,167.8779,168.0668,12932.0
2025-06-02 12:55:00,169.11,169.25,169.07,169.18,31966.0,168.0966,168.2358,168.0568,168.1662,31966.0
2025-06-02 13:00:00,169.15,169.24,169.04,169.06,12690.0,168.1364,168.2258,168.027,168.0469,12690.0
2025-06-02 13:05:00,169.07,169.22,169.05,169.17,7563.0,168.0568,168.2059,168.037,168.1562,7563.0
2025-06-02 13:10:00,169.17,169.22,169.07,169.11,16535.0,168.1562,168.2059,168.0568,168.0966,16535.0
2025-06-02 13:15:00,169.1,169.32,169.08,169.17,20076.0,168.0867,168.3053,168.0668,168.1562,20076.0
2025-06-02 13:20:00,169.15,169.17,168.94,169.13,12737.0,168.1364,168.1562,167.9276,168.1165,12737.0
2025-06-02 13:25:00,169.1,169.1,168.73,168.8,14864.0,168.0867,168.0867,167.7189,167.7885,14864.0
2025-06-02 13:30:00,168.82,169.0,168.78,169.0,8384.0,167.8083,167.9873,167.7686,167.9873,8384.0
2025-06-02 13:35:00,168.93,168.93,168.71,168.75,21728.0,167.9177,167.9177,167.699,167.7388,21728.0
2025-06-02 13:40:00,168.72,169.0,168.72,168.79,11272.0,167.7089,167.9873,167.7089,167.7785,11272.0
2025-06-02 13:45:00,168.8,168.93,168.78,168.85,10690.0,167.7885,167.9177,167.7686,167.8382,10690.0
2025-06-02 13:50:00,168.84,168.84,168.7,168.76,8519.0,167.8282,167.8282,167.6891,167.7487,8519.0
2025-06-02 13:55:00,168.71,168.84,168.7,168.78,7912.0,167.699,167.8282,167.6891,167.7686,7912.0
2025-06-02 14:00:00,168.74,168.94,168.74,168.85,6120.0,167.7288,167.9276,167.7288,167.8382,6120.0
2025-06-02 14:05:00,168.85,168.88,168.68,168.71,10762.0,167.8382,167.868,167.6692,167.699,10762.0
2025-06-02 14:10:00,168.73,168.76,168.56,168.75,6953.0,167.7189,167.7487,167.5499,167.7388,6953.0
2025-06-02 14:15:00,168.76,168.96,168.76,168.87,9765.0,167.7487,167.9475,167.7487,167.858,9765.0
2025-06-02 14:20:00,168.83,168.91,168.69,168.7,19260.0,167.8183,167.8978,167.6791,167.6891,19260.0
2025-06-02 14:25:00,168.66,168.72,168.61,168.65,8166.0,167.6493,167.7089,167.5996,167.6394,8166.0
2025-06-02 14:30:00,168.66,168.86,168.66,168.72,17514.0,167.6493,167.8481,167.6493,167.7089,17514.0
2025-06-02 14:35:00,168.7,168.76,168.53,168.76,13882.0,167.6891,167.7487,167.5201,167.7487,13882.0
2025-06-02 14:40:00,168.72,168.84,168.64,168.84,11499.0,167.7089,167.8282,167.6294,167.8282,11499.0
2025-06-02 14:45:00,168.78,168.84,168.69,168.84,8881.0,167.7686,167.8282,167.6791,167.8282,8881.0
2025-06-02 14:50:00,168.82,168.91,168.77,168.87,5912.0,167.8083,167.8978,167.7586,167.858,5912.0
2025-06-02 14:55:00,168.82,169.0,168.81,168.99,18363.0,167.8083,167.9873,167.7984,167.9773,18363.0
2025-06-02 15:00:00,168.99,169.2,168.99,169.13,11243.0,167.9773,168.1861,167.9773,168.1165,11243.0
2025-06-02 15:05:00,169.16,169.22,168.94,169.03,16231.0,168.1463,168.2059,167.9276,168.0171,16231.0
2025-06-02 15:10:00,169.03,169.04,168.73,168.77,15036.0,168.0171,168.027,167.7189,167.7586,15036.0
2025-06-02 15:15:00,168.78,168.88,168.76,168.86,14703.0,167.7686,167.868,167.7487,167.8481,14703.0
2025-06-02 15:20:00,168.86,169.16,168.85,169.16,13955.0,167.8481,168.1463,167.8382,168.1463,13955.0
2025-06-02 15:25:00,169.2,169.2,169.08,169.1,14810.0,168.1861,168.1861,168.0668,168.0867,14810.0
2025-06-02 15:30:00,169.1,169.1,168.84,168.84,17442.0,168.0867,168.0867,167.8282,167.8282,17442.0
2025-06-02 15:35:00,168.86,168.89,168.72,168.76,70449.0,167.8481,167.8779,167.7089,167.7487,70449.0
2025-06-02 15:40:00,168.75,168.87,168.74,168.82,22772.0,167.7388,167.858,167.7288,167.8083,22772.0
2025-06-02 15:45:00,168.81,168.81,168.58,168.59,31272.0,167.7984,167.7984,167.5698,167.5797,31272.0
2025-06-02 15:50:00,168.61,168.87,168.51,168.84,52895.0,167.5996,167.858,167.5002,167.8282,52895.0
2025-06-02 15:55:00,168.87,169.42,168.84,169.39,204973.0,167.858,168.4047,167.8282,168.3749,204973.0
2025-06-03 09:30:00,168.72,169.0,167.96,167.99,34650.0,167.7089,167.9873,166.9535,166.9833,34650.0
2025-06-03 09:35:00,167.99,169.05,167.93,169.02,12221.0,166.9833,168.037,166.9237,168.0071,12221.0
2025-06-03 09:40:00,168.98,169.72,168.96,169.71,10361.0,167.9674,168.703,167.9475,168.693,10361.0
2025-06-03 09:45:00,169.52,169.66,169.11,169.5,19196.0,168.5041,168.6433,168.0966,168.4843,19196.0
2025-06-03 09:50:00,169.49,169.68,169.2,169.31,17378.0,168.4743,168.6632,168.1861,168.2954,17378.0
2025-06-03 09:55:00,169.28,169.3,168.57,168.73,25659.0,168.2656,168.2855,167.5598,167.7189,25659.0
2025-06-03 10:00:00,168.71,168.8,168.56,168.66,21398.0,167.699,167.7885,167.5499,167.6493,21398.0
2025-06-03 10:05:00,168.65,168.91,168.36,168.75,15887.0,167.6394,167.8978,167.3511,167.7388,15887.0
2025-06-03 10:10:00,168.82,169.03,168.65,169.03,5147.0,167.8083,168.0171,167.6394,168.0171,5147.0
2025-06-03 10:15:00,169.03,169.3,168.94,169.09,5149.0,168.0171,168.2855,167.9276,168.0767,5149.0
2025-06-03 10:20:00,169.13,169.35,169.12,169.35,14108.0,168.1165,168.3352,168.1065,168.3352,14108.0
2025-06-03 10:25:00,169.39,169.87,169.35,169.87,6120.0,168.3749,168.8521,168.3352,168.8521,6120.0
2025-06-03 10:30:00,169.87,169.91,169.73,169.85,5901.0,168.8521,168.8918,168.7129,168.8322,5901.0
2025-06-03 10:35:00,169.94,170.23,169.9,170.06,7628.0,168.9216,169.2099,168.8819,169.0409,7628.0
2025-06-03 10:40:00,170.0,170.22,169.99,170.09,4060.0,168.9813,169.2,168.9713,169.0707,4060.0
2025-06-03 10:45:00,170.08,170.18,169.97,170.05,7061.0,169.0608,169.1602,168.9515,169.031,7061.0
2025-06-03 10:50:00,170.05,170.22,169.92,170.2,4383.0,169.031,169.2,168.9018,169.1801,4383.0
2025-06-03 10:55:00,170.21,170.52,170.1,170.32,11154.0,169.19,169.4982,169.0807,169.2994,11154.0
2025-06-03 11:00:00,170.4,170.51,170.26,170.44,19965.0,169.3789,169.4882,169.2397,169.4186,19965.0
2025-06-03 11:05:00,170.44,170.76,170.44,170.69,6825.0,169.4186,169.7367,169.4186,169.6671,6825.0
2025-06-03 11:10:00,170.74,170.88,170.62,170.68,5932.0,169.7168,169.856,169.5976,169.6572,5932.0
2025-06-03 11:15:00,170.68,170.7,170.36,170.36,46968.0,169.6572,169.6771,169.3391,169.3391,46968.0
2025-06-03 11:20:00,170.34,170.74,170.19,170.74,13647.0,169.3192,169.7168,169.1701,169.7168,13647.0
2025-06-03 11:25:00,170.74,170.79,170.59,170.66,11808.0,169.7168,169.7665,169.5677,169.6373,11808.0
2025-06-03 11:30:00,170.68,170.82,170.63,170.71,7316.0,169.6572,169.7964,169.6075,169.687,7316.0
2025-06-03 11:35:00,170.73,170.96,170.73,170.92,12456.0,169.7069,169.9355,169.7069,169.8958,12456.0
2025-06-03 11:40:00,170.92,170.98,170.73,170.79,15087.0,169.8958,169.9554,169.7069,169.7665,15087.0
2025-06-03 11:45:00,170.76,171.13,170.74,171.04,5057.0,169.7367,170.1045,169.7168,170.015,5057.0
2025-06-03 11:50:00,171.07,171.15,170.81,170.86,14890.0,170.0449,170.1244,169.7864,169.8361,14890.0
2025-06-03 11:55:00,170.82,171.02,170.77,170.98,3712.0,169.7964,169.9952,169.7467,169.9554,3712.0
2025-06-03 12:00:00,171.01,171.37,170.98,171.36,6529.0,169.9852,170.3431,169.9554,170.3331,6529.0
2025-06-03 12:05:00,171.3,171.31,170.98,171.08,9212.0,170.2735,170.2834,169.9554,170.0548,9212.0
2025-06-03 12:10:00,171.02,171.23,171.01,171.22,5994.0,169.9952,170.2039,169.9852,170.194,5994.0
2025-06-03 12:15:00,171.22,171.38,171.18,171.18,8199.0,170.194,170.353,170.1542,170.1542,8199.0
2025-06-03 12:20:00,171.16,171.16,170.91,171.05,7268.0,170.1343,170.1343,169.8858,170.025,7268.0
2025-06-03 12:25:00,170.99,171.05,170.72,170.72,4556.0,169.9653,170.025,169.697,169.697,4556.0
2025-06-03 12:30:00,170.74,170.89,170.74,170.86,8395.0,169.7168,169.8659,169.7168,169.8361,8395.0
2025-06-03 12:35:00,170.86,170.93,170.79,170.92,8197.0,169.8361,169.9057,169.7665,169.8958,8197.0
2025-06-03 12:40:00,170.93,171.06,170.91,171.01,4178.0,169.9057,170.0349,169.8858,169.9852,4178.0
2025-06-03 12:45:00,171.02,171.06,170.96,171.04,4668.0,169.9952,170.0349,169.9355,170.015,4668.0
2025-06-03 12:50:00,171.05,171.17,171.03,171.13,5400.0,170.025,170.1443,170.0051,170.1045,5400.0
2025-06-03 12:55:00,171.12,171.12,170.92,170.94,5097.0,170.0946,170.0946,169.8958,169.9156,5097.0
2025-06-03 13:00:00,170.96,171.06,170.9,170.97,3881.0,169.9355,170.0349,169.8759,169.9455,3881.0
2025-06-03 13:05:00,170.92,171.12,170.91,171.01,9807.0,169.8958,170.0946,169.8858,169.9852,9807.0
2025-06-03 13:10:00,171.02,171.17,171.02,171.1,5268.0,169.9952,170.1443,169.9952,170.0747,5268.0
2025-06-03 13:15:00,171.08,171.12,171.03,171.07,4524.0,170.0548,170.0946,170.0051,170.0449,4524.0
2025-06-03 13:20:00,171.03,171.21,170.98,171.07,6671.0,170.0051,170.184,169.9554,170.0449,6671.0
2025-06-03 13:25:00,171.0,171.1,171.0,171.04,5747.0,169.9753,170.0747,169.9753,170.015,5747.0
2025-06-03 13:30:00,171.03,171.4,171.02,171.33,14188.0,170.0051,170.3729,169.9952,170.3033,14188.0
2025-06-03 13:35:00,171.3,171.33,171.05,171.05,5780.0,170.2735,170.3033,170.025,170.025,5780.0
2025-06-03 13:40:00,171.1,171.21,171.09,171.17,5290.0,170.0747,170.184,170.0647,170.1443,5290.0
2025-06-03 13:45:00,171.16,171.23,171.11,171.21,5866.0,170.1343,170.2039,170.0846,170.184,5866.0
2025-06-03 13:50:00,171.16,171.27,171.08,171.08,5939.0,170.1343,170.2437,170.0548,170.0548,5939.0
2025-06-03 13:55:00,171.1,171.2,171.04,171.18,11879.0,170.0747,170.1741,170.015,170.1542,11879.0
2025-06-03 14:00:00,171.24,171.31,170.91,171.06,8780.0,170.2138,170.2834,169.8858,170.0349,8780.0
2025-06-03 14:05:00,171.1,171.22,171.04,171.15,8437.0,170.0747,170.194,170.015,170.1244,8437.0
2025-06-03 14:10:00,171.12,171.25,171.1,171.12,6211.0,170.0946,170.2238,170.0747,170.0946,6211.0
2025-06-03 14:15:00,171.13,171.24,171.06,171.22,7625.0,170.1045,170.2138,170.0349,170.194,7625.0
2025-06-03 14:20:00,171.19,171.23,171.06,171.14,6096.0,170.1641,170.2039,170.0349,170.1144,6096.0
2025-06-03 14:25:00,171.12,171.17,171.05,171.17,6445.0,170.0946,170.1443,170.025,170.1443,6445.0
2025-06-03 14:30:00,171.18,171.3,171.18,171.3,3056.0,170.1542,170.2735,170.1542,170.2735,3056.0
2025-06-03 14:35:00,171.3,171.34,171.21,171.3,7600.0,170.2735,170.3132,170.184,170.2735,7600.0
2025-06-03 14:40:00,171.3,171.31,171.14,171.15,7283.0,170.2735,170.2834,170.1144,170.1244,7283.0
2025-06-03 14:45:00,171.16,171.4,171.16,171.39,11544.0,170.1343,170.3729,170.1343,170.3629,11544.0
2025-06-03 14:50:00,171.39,171.42,171.29,171.32,8294.0,170.3629,170.3928,170.2635,170.2934,8294.0
2025-06-03 14:55:00,171.3,171.36,171.21,171.24,6579.0,170.2735,170.3331,170.184,170.2138,6579.0
2025-06-03 15:00:00,171.21,171.24,171.1,171.15,9200.0,170.184,170.2138,170.0747,170.1244,9200.0
2025-06-03 15:05:00,171.09,171.12,170.98,171.06,6390.0,170.0647,170.0946,169.9554,170.0349,6390.0
2025-06-03 15:10:00,171.04,171.1,170.87,171.0,11286.0,170.015,170.0747,169.8461,169.9753,11286.0
2025-06-03 15:15:00,171.02,171.07,170.93,170.96,9191.0,169.9952,170.0449,169.9057,169.9355,9191.0
2025-06-03 15:20:00,170.92,170.94,170.84,170.89,6408.0,169.8958,169.9156,169.8162,169.8659,6408.0
2025-06-03 15:25:00,170.88,170.91,170.79,170.91,12125.0,169.856,169.8858,169.7665,169.8858,12125.0
2025-06-03 15:30:00,170.91,171.08,170.86,170.88,11902.0,169.8858,170.0548,169.8361,169.856,11902.0
2025-06-03 15:35:00,170.81,171.09,170.75,171.0,15609.0,169.7864,170.0647,169.7268,169.9753,15609.0
2025-06-03 15:40:00,171.0,171.0,170.78,170.81,14595.0,169.9753,169.9753,169.7566,169.7864,14595.0
2025-06-03 15:45:00,170.8,170.83,170.63,170.7,21453.0,169.7765,169.8063,169.6075,169.6771,21453.0
2025-06-03 15:50:00,170.67,170.81,170.51,170.78,50866.0,169.6473,169.7864,169.4882,169.7566,50866.0
2025-06-03 15:55:00,170.75,170.85,170.63,170.67,133064.0,169.7268,169.8262,169.6075,169.6473,133064.0
2025-06-04 09:30:00,170.84,171.23,170.62,170.83,32302.0,169.8162,170.2039,169.5976,169.8063,32302.0
2025-06-04 09:35:00,170.84,171.0,170.33,170.72,18725.0,169.8162,169.9753,169.3093,169.697,18725.0
2025-06-04 09:40:00,170.69,170.74,170.45,170.61,14366.0,169.6671,169.7168,169.4286,169.5876,14366.0
2025-06-04 09:45:00,170.65,170.86,170.3,170.44,28551.0,169.6274,169.8361,169.2795,169.4186,28551.0
2025-06-04 09:50:00,170.43,171.12,170.43,170.78,17630.0,169.4087,170.0946,169.4087,169.7566,17630.0
2025-06-04 09:55:00,170.81,170.88,170.29,170.78,31056.0,169.7864,169.856,169.2695,169.7566,31056.0
2025-06-04 10:00:00,170.89,170.89,170.37,170.39,29921.0,169.8659,169.8659,169.3491,169.3689,29921.0
2025-06-04 10:05:00,170.33,170.33,169.84,170.22,28867.0,169.3093,169.3093,168.8222,169.2,28867.0
2025-06-04 10:10:00,170.28,170.52,170.09,170.47,13878.0,169.2596,169.4982,169.0707,169.4485,13878.0
2025-06-04 10:15:00,170.49,170.88,170.46,170.84,17018.0,169.4683,169.856,169.4385,169.8162,17018.0
2025-06-04 10:20:00,170.84,171.02,170.7,171.02,15086.0,169.8162,169.9952,169.6771,169.9952,15086.0
2025-06-04 10:25:00,171.1,171.14,170.83,170.83,12871.0,170.0747,170.1144,169.8063,169.8063,12871.0
2025-06-04 10:30:00,170.8,170.92,170.6,170.67,12378.0,169.7765,169.8958,169.5777,169.6473,12378.0
2025-06-04 10:35:00,170.67,170.79,170.48,170.58,14880.0,169.6473,169.7665,169.4584,169.5578,14880.0
2025-06-04 10:40:00,170.55,170.72,170.48,170.6,17909.0,169.528,169.697,169.4584,169.5777,17909.0
2025-06-04 10:45:00,170.62,170.97,170.61,170.97,22965.0,169.5976,169.9455,169.5876,169.9455,22965.0
2025-06-04 10:50:00,171.0,171.0,170.78,170.78,14247.0,169.9753,169.9753,169.7566,169.7566,14247.0
2025-06-04 10:55:00,170.78,170.95,170.67,170.94,15184.0,169.7566,169.9256,169.6473,169.9156,15184.0
2025-06-04 11:00:00,170.97,171.16,170.86,171.14,23672.0,169.9455,170.1343,169.8361,170.1144,23672.0
2025-06-04 11:05:00,171.14,171.54,171.11,171.4,22525.0,170.1144,170.512,170.0846,170.3729,22525.0
2025-06-04 11:10:00,171.38,171.62,171.23,171.28,12210.0,170.353,170.5916,170.2039,170.2536,12210.0
2025-06-04 11:15:00,171.26,171.48,171.2,171.31,14252.0,170.2337,170.4524,170.1741,170.2834,14252.0
2025-06-04 11:20:00,171.31,171.31,171.01,171.18,12069.0,170.2834,170.2834,169.9852,170.1542,12069.0
2025-06-04 11:25:00,171.1,171.24,171.03,171.12,18493.0,170.0747,170.2138,170.0051,170.0946,18493.0
2025-06-04 11:30:00,171.12,171.24,170.93,171.23,12794.0,170.0946,170.2138,169.9057,170.2039,12794.0
2025-06-04 11:35:00,171.19,171.24,171.12,171.16,7368.0,170.1641,170.2138,170.0946,170.1343,7368.0
2025-06-04 11:40:00,171.17,171.46,171.08,171.37,14015.0,170.1443,170.4325,170.0548,170.3431,14015.0
2025-06-04 11:45:00,171.38,171.5,171.29,171.49,9246.0,170.353,170.4723,170.2635,170.4623,9246.0
2025-06-04 11:50:00,171.5,171.72,171.49,171.69,22361.0,170.4723,170.691,170.4623,170.6611,22361.0
2025-06-04 11:55:00,171.69,171.87,171.61,171.68,9550.0,170.6611,170.8401,170.5816,170.6512,9550.0
2025-06-04 12:00:00,171.68,171.74,171.53,171.53,10076.0,170.6512,170.7108,170.5021,170.5021,10076.0
2025-06-04 12:05:00,171.53,171.66,171.5,171.58,7760.0,170.5021,170.6313,170.4723,170.5518,7760.0
2025-06-04 12:10:00,171.59,171.61,171.29,171.29,11264.0,170.5617,170.5816,170.2635,170.2635,11264.0
2025-06-04 12:15:00,171.28,171.47,171.28,171.45,8593.0,170.2536,170.4425,170.2536,170.4226,8593.0
2025-06-04 12:20:00,171.39,171.46,171.18,171.25,5113.0,170.3629,170.4325,170.1542,170.2238,5113.0
2025-06-04 12:25:00,171.25,171.39,171.22,171.31,8438.0,170.2238,170.3629,170.194,170.2834,8438.0
2025-06-04 12:30:00,171.28,171.49,171.26,171.39,8779.0,170.2536,170.4623,170.2337,170.3629,8779.0
2025-06-04 12:35:00,171.42,171.53,171.34,171.34,7758.0,170.3928,170.5021,170.3132,170.3132,7758.0
2025-06-04 12:40:00,171.33,171.41,171.25,171.36,24498.0,170.3033,170.3828,170.2238,170.3331,24498.0
2025-06-04 12:45:00,171.42,171.6,171.42,171.54,8635.0,170.3928,170.5717,170.3928,170.512,8635.0
2025-06-04 12:50:00,171.52,171.72,171.51,171.59,8928.0,170.4922,170.691,170.4822,170.5617,8928.0
2025-06-04 12:55:00,171.64,171.77,171.63,171.65,7770.0,170.6114,170.7407,170.6015,170.6214,7770.0
2025-06-04 13:00:00,171.66,171.78,171.62,171.75,12225.0,170.6313,170.7506,170.5916,170.7208,12225.0
2025-06-04 13:05:00,171.75,171.78,171.59,171.72,8890.0,170.7208,170.7506,170.5617,170.691,8890.0
2025-06-04 13:10:00,171.72,171.85,171.72,171.83,8574.0,170.691,170.8202,170.691,170.8003,8574.0
2025-06-04 13:15:00,171.8,171.91,171.79,171.81,9707.0,170.7705,170.8798,170.7605,170.7804,9707.0
2025-06-04 13:20:00,171.85,171.85,171.69,171.69,9226.0,170.8202,170.8202,170.6611,170.6611,9226.0
2025-06-04 13:25:00,171.69,171.74,171.55,171.74,13950.0,170.6611,170.7108,170.522,170.7108,13950.0
2025-06-04 13:30:00,171.76,171.83,171.7,171.79,7770.0,170.7307,170.8003,170.6711,170.7605,7770.0
2025-06-04 13:35:00,171.83,171.94,171.8,171.89,9157.0,170.8003,170.9096,170.7705,170.8599,9157.0
2025-06-04 13:40:00,171.87,171.95,171.83,171.84,5883.0,170.8401,170.9196,170.8003,170.8102,5883.0
2025-06-04 13:45:00,171.83,172.05,171.76,172.04,8524.0,170.8003,171.019,170.7307,171.009,8524.0
2025-06-04 13:50:00,172.03,172.06,171.9,171.9,8528.0,170.9991,171.0289,170.8699,170.8699,8528.0
2025-06-04 13:55:00,171.92,171.92,171.81,171.82,14399.0,170.8898,170.8898,170.7804,170.7904,14399.0
2025-06-04 14:00:00,171.8,171.93,171.75,171.89,10174.0,170.7705,170.8997,170.7208,170.8599,10174.0
2025-06-04 14:05:00,171.89,171.89,171.51,171.54,16159.0,170.8599,170.8599,170.4822,170.512,16159.0
2025-06-04 14:10:00,171.59,171.67,171.52,171.66,9829.0,170.5617,170.6413,170.4922,170.6313,9829.0
2025-06-04 14:15:00,171.67,171.72,171.62,171.66,12823.0,170.6413,170.691,170.5916,170.6313,12823.0
2025-06-04 14:20:00,171.66,171.77,171.65,171.77,9048.0,170.6313,170.7407,170.6214,170.7407,9048.0
2025-06-04 14:25:00,171.74,171.75,171.62,171.72,12779.0,170.7108,170.7208,170.5916,170.691,12779.0
2025-06-04 14:30:00,171.71,171.72,171.41,171.47,13397.0,170.681,170.691,170.3828,170.4425,13397.0
2025-06-04 14:35:00,171.49,171.61,171.47,171.53,8243.0,170.4623,170.5816,170.4425,170.5021,8243.0
2025-06-04 14:40:00,171.53,171.69,171.47,171.67,11490.0,170.5021,170.6611,170.4425,170.6413,11490.0
2025-06-04 14:45:00,171.67,171.75,171.64,171.74,17079.0,170.6413,170.7208,170.6114,170.7108,17079.0
2025-06-04 14:50:00,171.74,171.74,171.63,171.69,10197.0,170.7108,170.7108,170.6015,170.6611,10197.0
2025-06-04 14:55:00,171.69,171.69,171.52,171.59,12902.0,170.6611,170.6611,170.4922,170.5617,12902.0
2025-06-04 15:00:00,171.56,171.69,171.5,171.61,10530.0,170.5319,170.6611,170.4723,170.5816,10530.0
2025-06-04 15:05:00,171.6,171.65,171.53,171.54,11369.0,170.5717,170.6214,170.5021,170.512,11369.0
2025-06-04 15:10:00,171.59,171.59,171.39,171.4,9537.0,170.5617,170.5617,170.3629,170.3729,9537.0
2025-06-04 15:15:00,171.38,171.39,171.24,171.3,12208.0,170.353,170.3629,170.2138,170.2735,12208.0
2025-06-04 15:20:00,171.3,171.38,171.15,171.27,16483.0,170.2735,170.353,170.1244,170.2437,16483.0
2025-06-04 15:25:00,171.25,171.33,171.19,171.3,16978.0,170.2238,170.3033,170.1641,170.2735,16978.0
2025-06-04 15:30:00,171.28,171.38,171.25,171.3,30231.0,170.2536,170.353,170.2238,170.2735,30231.0
2025-06-04 15:35:00,171.28,171.43,171.25,171.27,25515.0,170.2536,170.4027,170.2238,170.2437,25515.0
2025-06-04 15:40:00,171.25,171.25,170.98,171.0,32861.0,170.2238,170.2238,169.9554,169.9753,32861.0
2025-06-04 15:45:00,171.02,171.2,170.95,171.15,61105.0,169.9952,170.1741,169.9256,170.1244,61105.0
2025-06-04 15:50:00,171.1,171.24,171.02,171.08,45101.0,170.0747,170.2138,169.9952,170.0548,45101.0
2025-06-04 15:55:00,171.05,171.05,170.75,170.89,176739.0,170.025,170.025,169.7268,169.8659,176739.0
2025-06-05 09:30:00,171.79,171.82,171.08,171.81,30340.0,170.7605,170.7904,170.0548,170.7804,30340.0
2025-06-05 09:35:00,171.51,171.51,171.05,171.16,14274.0,170.4822,170.4822,170.025,170.1343,14274.0
2025-06-05 09:40:00,171.19,171.26,170.66,170.82,26190.0,170.1641,170.2337,169.6373,169.7964,26190.0
2025-06-05 09:45:00,171.06,171.28,170.84,171.22,9929.0,170.0349,170.2536,169.8162,170.194,9929.0
2025-06-05 09:50:00,171.22,171.23,170.75,170.78,10542.0,170.194,170.2039,169.7268,169.7566,10542.0
2025-06-05 09:55:00,170.78,170.9,170.77,170.84,2986.0,169.7566,169.8759,169.7467,169.8162,2986.0
2025-06-05 10:00:00,170.83,171.33,170.68,171.33,13433.0,169.8063,170.3033,169.6572,170.3033,13433.0
2025-06-05 10:05:00,171.42,172.05,171.39,171.74,10579.0,170.3928,171.019,170.3629,170.7108,10579.0
2025-06-05 10:10:00,171.78,171.98,171.74,171.78,6967.0,170.7506,170.9494,170.7108,170.7506,6967.0
2025-06-05 10:15:00,171.77,172.01,171.59,171.83,22291.0,170.7407,170.9792,170.5617,170.8003,22291.0
2025-06-05 10:20:00,171.96,172.2,171.9,172.2,14495.0,170.9295,171.1681,170.8699,171.1681,14495.0
2025-06-05 10:25:00,172.2,172.36,172.14,172.36,13179.0,171.1681,171.3271,171.1084,171.3271,13179.0
2025-06-05 10:30:00,172.37,172.4,171.8,171.84,11083.0,171.3371,171.3669,170.7705,170.8102,11083.0
2025-06-05 10:35:00,171.83,171.9,171.54,171.76,17866.0,170.8003,170.8699,170.512,170.7307,17866.0
2025-06-05 10:40:00,171.75,172.06,171.57,171.77,21708.0,170.7208,171.0289,170.5419,170.7407,21708.0
2025-06-05 10:45:00,171.77,171.84,171.4,171.46,8650.0,170.7407,170.8102,170.3729,170.4325,8650.0
2025-06-05 10:50:00,171.51,171.75,171.49,171.63,14702.0,170.4822,170.7208,170.4623,170.6015,14702.0
2025-06-05 10:55:00,171.67,172.03,171.61,171.94,14824.0,170.6413,170.9991,170.5816,170.9096,14824.0
2025-06-05 11:00:00,171.94,172.33,171.93,172.33,8844.0,170.9096,171.2973,170.8997,171.2973,8844.0
2025-06-05 11:05:00,172.33,172.33,171.83,171.97,16374.0,171.2973,171.2973,170.8003,170.9395,16374.0
2025-06-05 11:10:00,172.04,172.09,171.9,172.06,9439.0,171.009,171.0587,170.8699,171.0289,9439.0
2025-06-05 11:15:00,172.04,172.32,171.98,172.18,24282.0,171.009,171.2874,170.9494,171.1482,24282.0
2025-06-05 11:20:00,172.17,172.5,172.17,172.31,14256.0,171.1383,171.4663,171.1383,171.2774,14256.0
2025-06-05 11:25:00,172.26,172.32,172.12,172.31,11264.0,171.2277,171.2874,171.0886,171.2774,11264.0
2025-06-05 11:30:00,172.26,172.38,172.2,172.34,6793.0,171.2277,171.347,171.1681,171.3073,6793.0
2025-06-05 11:35:00,172.34,172.42,172.29,172.37,8343.0,171.3073,171.3868,171.2576,171.3371,8343.0
2025-06-05 11:40:00,172.42,172.45,172.29,172.33,11664.0,171.3868,171.4166,171.2576,171.2973,11664.0
2025-06-05 11:45:00,172.37,172.42,172.31,172.36,6151.0,171.3371,171.3868,171.2774,171.3271,6151.0
2025-06-05 11:50:00,172.36,172.55,172.27,172.43,22764.0,171.3271,171.516,171.2377,171.3967,22764.0
2025-06-05 11:55:00,172.42,172.72,172.42,172.56,7535.0,171.3868,171.685,171.3868,171.5259,7535.0
2025-06-05 12:00:00,172.57,172.71,172.46,172.58,8919.0,171.5359,171.675,171.4265,171.5458,8919.0
2025-06-05 12:05:00,172.61,172.7,172.48,172.5,10911.0,171.5756,171.6651,171.4464,171.4663,10911.0
2025-06-05 12:10:00,172.52,172.61,172.52,172.59,8317.0,171.4862,171.5756,171.4862,171.5558,8317.0
2025-06-05 12:15:00,172.59,172.62,172.38,172.48,9164.0,171.5558,171.5856,171.347,171.4464,9164.0
2025-06-05 12:20:00,172.44,172.53,172.34,172.41,5194.0,171.4067,171.4961,171.3073,171.3768,5194.0
2025-06-05 12:25:00,172.4,172.68,172.4,172.68,4887.0,171.3669,171.6452,171.3669,171.6452,4887.0
2025-06-05 12:30:00,172.68,172.81,172.45,172.75,12372.0,171.6452,171.7744,171.4166,171.7148,12372.0
2025-06-05 12:35:00,172.75,172.94,172.73,172.93,10126.0,171.7148,171.9037,171.6949,171.8937,10126.0
2025-06-05 12:40:00,172.96,173.13,172.94,172.97,10257.0,171.9235,172.0925,171.9037,171.9335,10257.0
2025-06-05 12:45:00,172.94,172.94,172.49,172.53,21546.0,171.9037,171.9037,171.4564,171.4961,21546.0
2025-06-05 12:50:00,172.52,172.52,172.21,172.28,16488.0,171.4862,171.4862,171.178,171.2476,16488.0
2025-06-05 12:55:00,172.22,172.29,172.05,172.07,15655.0,171.188,171.2576,171.019,171.0389,15655.0
2025-06-05 13:00:00,172.02,172.25,171.86,172.15,13138.0,170.9892,171.2178,170.8301,171.1184,13138.0
2025-06-05 13:05:00,172.15,172.19,171.97,172.12,9546.0,171.1184,171.1581,170.9395,171.0886,9546.0
2025-06-05 13:10:00,172.13,172.16,171.98,172.13,10264.0,171.0985,171.1283,170.9494,171.0985,10264.0
2025-06-05 13:15:00,172.11,172.19,172.06,172.1,7554.0,171.0786,171.1581,171.0289,171.0687,7554.0
2025-06-05 13:20:00,172.1,172.21,172.06,172.08,14885.0,171.0687,171.178,171.0289,171.0488,14885.0
2025-06-05 13:25:00,172.09,172.19,172.07,172.12,10423.0,171.0587,171.1581,171.0389,171.0886,10423.0
2025-06-05 13:30:00,172.13,172.18,171.94,172.03,19554.0,171.0985,171.1482,170.9096,170.9991,19554.0
2025-06-05 13:35:00,172.03,172.12,171.96,172.07,11819.0,170.9991,171.0886,170.9295,171.0389,11819.0
2025-06-05 13:40:00,172.07,172.28,172.05,172.27,3522.0,171.0389,171.2476,171.019,171.2377,3522.0
2025-06-05 13:45:00,172.32,172.32,172.18,172.23,7677.0,171.2874,171.2874,171.1482,171.1979,7677.0
2025-06-05 13:50:00,172.25,172.27,172.14,172.25,8961.0,171.2178,171.2377,171.1084,171.2178,8961.0
2025-06-05 13:55:00,172.25,172.25,171.91,171.96,12181.0,171.2178,171.2178,170.8798,170.9295,12181.0
2025-06-05 14:00:00,171.95,172.01,171.69,171.72,7200.0,170.9196,170.9792,170.6611,170.691,7200.0
2025-06-05 14:05:00,171.74,171.74,171.19,171.33,26195.0,170.7108,170.7108,170.1641,170.3033,26195.0
2025-06-05 14:10:00,171.31,171.52,171.21,171.52,3996.0,170.2834,170.4922,170.184,170.4922,3996.0
2025-06-05 14:15:00,171.48,171.53,171.14,171.53,5194.0,170.4524,170.5021,170.1144,170.5021,5194.0
2025-06-05 14:20:00,171.53,171.8,171.53,171.78,38306.0,170.5021,170.7705,170.5021,170.7506,38306.0
2025-06-05 14:25:00,171.7,171.84,171.68,171.79,8336.0,170.6711,170.8102,170.6512,170.7605,8336.0
2025-06-05 14:30:00,171.76,171.93,171.74,171.88,16507.0,170.7307,170.8997,170.7108,170.85,16507.0
2025-06-05 14:35:00,171.89,172.0,171.75,171.92,9086.0,170.8599,170.9693,170.7208,170.8898,9086.0
2025-06-05 14:40:00,171.92,171.93,171.82,171.89,11178.0,170.8898,170.8997,170.7904,170.8599,11178.0
2025-06-05 14:45:00,171.9,172.03,171.89,171.96,9112.0,170.8699,170.9991,170.8599,170.9295,9112.0
2025-06-05 14:50:00,171.95,171.96,171.79,171.88,7212.0,170.9196,170.9295,170.7605,170.85,7212.0
2025-06-05 14:55:00,171.81,171.93,171.72,171.72,9659.0,170.7804,170.8997,170.691,170.691,9659.0
2025-06-05 15:00:00,171.75,171.85,171.66,171.82,11706.0,170.7208,170.8202,170.6313,170.7904,11706.0
2025-06-05 15:05:00,171.84,172.15,171.78,172.0,6980.0,170.8102,171.1184,170.7506,170.9693,6980.0
2025-06-05 15:10:00,172.01,172.04,171.72,171.77,23851.0,170.9792,171.009,170.691,170.7407,23851.0
2025-06-05 15:15:00,171.86,171.86,171.26,171.39,17282.0,170.8301,170.8301,170.2337,170.3629,17282.0
2025-06-05 15:20:00,171.39,171.42,171.24,171.32,25152.0,170.3629,170.3928,170.2138,170.2934,25152.0
2025-06-05 15:25:00,171.29,171.46,171.2,171.28,9741.0,170.2635,170.4325,170.1741,170.2536,9741.0
2025-06-05 15:30:00,171.34,171.42,171.22,171.36,34574.0,170.3132,170.3928,170.194,170.3331,34574.0
2025-06-05 15:35:00,171.37,171.57,171.34,171.57,37582.0,170.3431,170.5419,170.3132,170.5419,37582.0
2025-06-05 15:40:00,171.57,171.57,171.28,171.33,29024.0,170.5419,170.5419,170.2536,170.3033,29024.0
2025-06-05 15:45:00,171.31,171.57,171.27,171.36,31963.0,170.2834,170.5419,170.2437,170.3331,31963.0
2025-06-05 15:50:00,171.31,171.41,170.73,170.73,44810.0,170.2834,170.3828,169.7069,169.7069,44810.0
2025-06-05 15:55:00,170.72,171.07,170.62,171.02,181409.0,169.697,170.0449,169.5976,169.9952,181409.0
2025-06-06 09:30:00,171.91,172.66,171.58,172.66,27432.0,170.8798,171.6253,170.5518,171.6253,27432.0
2025-06-06 09:35:00,172.64,172.64,171.72,171.72,2567.0,171.6055,171.6055,170.691,170.691,2567.0
2025-06-06 09:40:00,171.69,172.18,171.68,171.92,1731.0,170.6611,171.1482,170.6512,170.8898,1731.0
2025-06-06 09:45:00,171.96,172.74,171.95,172.67,15825.0,170.9295,171.7049,170.9196,171.6353,15825.0
2025-06-06 09:50:00,172.75,173.26,172.58,173.2,8065.0,171.7148,172.2217,171.5458,172.1621,8065.0
2025-06-06 09:55:00,173.31,173.48,173.17,173.41,23485.0,172.2714,172.4404,172.1323,172.3708,23485.0
2025-06-06 10:00:00,173.45,173.98,173.28,173.98,8189.0,172.4106,172.9374,172.2416,172.9374,8189.0
2025-06-06 10:05:00,173.98,174.08,173.64,173.92,26006.0,172.9374,173.0368,172.5995,172.8778,26006.0
2025-06-06 10:10:00,173.87,174.0,173.36,173.52,9953.0,172.8281,172.9573,172.3211,172.4802,9953.0
2025-06-06 10:15:00,173.44,173.55,173.08,173.3,9471.0,172.4007,172.51,172.0428,172.2615,9471.0
2025-06-06 10:20:00,173.23,173.39,173.07,173.39,19715.0,172.1919,172.351,172.0329,172.351,19715.0
2025-06-06 10:25:00,173.4,173.41,173.01,173.1,11956.0,172.3609,172.3708,171.9732,172.0627,11956.0
2025-06-06 10:30:00,173.06,173.06,172.84,172.9,9520.0,172.0229,172.0229,171.8043,171.8639,9520.0
2025-06-06 10:35:00,172.91,172.91,172.56,172.72,10249.0,171.8738,171.8738,171.5259,171.685,10249.0
2025-06-06 10:40:00,172.72,173.03,172.7,172.94,6127.0,171.685,171.9931,171.6651,171.9037,6127.0
2025-06-06 10:45:00,172.88,173.02,172.83,172.97,6413.0,171.844,171.9832,171.7943,171.9335,6413.0
2025-06-06 10:50:00,172.97,173.02,172.8,172.81,10534.0,171.9335,171.9832,171.7645,171.7744,10534.0
2025-06-06 10:55:00,172.81,172.88,172.57,172.67,9091.0,171.7744,171.844,171.5359,171.6353,9091.0
2025-06-06 11:00:00,172.71,172.87,172.52,172.85,10052.0,171.675,171.8341,171.4862,171.8142,10052.0
2025-06-06 11:05:00,172.91,173.16,172.78,172.97,8162.0,171.8738,172.1223,171.7446,171.9335,8162.0
2025-06-06 11:10:00,172.97,173.14,172.91,173.06,4640.0,171.9335,172.1025,171.8738,172.0229,4640.0
2025-06-06 11:15:00,172.98,173.01,172.36,172.4,10828.0,171.9434,171.9732,171.3271,171.3669,10828.0
2025-06-06 11:20:00,172.32,172.68,172.22,172.65,35858.0,171.2874,171.6452,171.188,171.6154,35858.0
2025-06-06 11:25:00,172.7,172.87,172.66,172.85,23247.0,171.6651,171.8341,171.6253,171.8142,23247.0
2025-06-06 11:30:00,172.81,172.95,172.73,172.88,6908.0,171.7744,171.9136,171.6949,171.844,6908.0
2025-06-06 11:35:00,172.89,172.9,172.51,172.57,6311.0,171.854,171.8639,171.4762,171.5359,6311.0
2025-06-06 11:40:00,172.53,172.66,172.39,172.65,5862.0,171.4961,171.6253,171.357,171.6154,5862.0
2025-06-06 11:45:00,172.55,172.66,172.47,172.57,11431.0,171.516,171.6253,171.4365,171.5359,11431.0
2025-06-06 11:50:00,172.57,172.67,172.52,172.53,9653.0,171.5359,171.6353,171.4862,171.4961,9653.0
2025-06-06 11:55:00,172.58,172.59,172.23,172.3,11044.0,171.5458,171.5558,171.1979,171.2675,11044.0
2025-06-06 12:00:00,172.31,172.45,172.24,172.34,10197.0,171.2774,171.4166,171.2079,171.3073,10197.0
2025-06-06 12:05:00,172.34,172.48,172.34,172.43,8438.0,171.3073,171.4464,171.3073,171.3967,8438.0
2025-06-06 12:10:00,172.47,172.51,172.29,172.41,10666.0,171.4365,171.4762,171.2576,171.3768,10666.0
2025-06-06 12:15:00,172.45,172.52,172.36,172.52,5800.0,171.4166,171.4862,171.3271,171.4862,5800.0
2025-06-06 12:20:00,172.44,172.6,172.37,172.55,11448.0,171.4067,171.5657,171.3371,171.516,11448.0
2025-06-06 12:25:00,172.55,172.55,172.25,172.38,10501.0,171.516,171.516,171.2178,171.347,10501.0
2025-06-06 12:30:00,172.43,172.67,172.4,172.41,13660.0,171.3967,171.6353,171.3669,171.3768,13660.0
2025-06-06 12:35:00,172.4,172.4,172.14,172.17,5369.0,171.3669,171.3669,171.1084,171.1383,5369.0
2025-06-06 12:40:00,172.11,172.16,171.82,171.9,9715.0,171.0786,171.1283,170.7904,170.8699,9715.0
2025-06-06 12:45:00,171.98,172.12,171.98,172.09,3895.0,170.9494,171.0886,170.9494,171.0587,3895.0
2025-06-06 12:50:00,172.1,172.18,172.0,172.11,5173.0,171.0687,171.1482,170.9693,171.0786,5173.0
2025-06-06 12:55:00,172.11,172.27,171.97,172.25,7321.0,171.0786,171.2377,170.9395,171.2178,7321.0
2025-06-06 13:00:00,172.28,172.35,172.18,172.19,6031.0,171.2476,171.3172,171.1482,171.1581,6031.0
2025-06-06 13:05:00,172.21,172.26,172.08,172.12,10788.0,171.178,171.2277,171.0488,171.0886,10788.0
2025-06-06 13:10:00,172.12,172.32,172.11,172.32,4934.0,171.0886,171.2874,171.0786,171.2874,4934.0
2025-06-06 13:15:00,172.28,172.34,172.21,172.31,7125.0,171.2476,171.3073,171.178,171.2774,7125.0
2025-06-06 13:20:00,172.26,172.37,172.26,172.33,4654.0,171.2277,171.3371,171.2277,171.2973,4654.0
2025-06-06 13:25:00,172.33,172.49,172.27,172.46,5178.0,171.2973,171.4564,171.2377,171.4265,5178.0
2025-06-06 13:30:00,172.46,172.56,172.43,172.48,5664.0,171.4265,171.5259,171.3967,171.4464,5664.0
2025-06-06 13:35:00,172.52,172.64,172.46,172.56,5260.0,171.4862,171.6055,171.4265,171.5259,5260.0
2025-06-06 13:40:00,172.61,172.7,172.55,172.68,5110.0,171.5756,171.6651,171.516,171.6452,5110.0
2025-06-06 13:45:00,172.77,172.97,172.72,172.95,9403.0,171.7347,171.9335,171.685,171.9136,9403.0
2025-06-06 13:50:00,172.99,173.03,172.88,172.92,6233.0,171.9534,171.9931,171.844,171.8838,6233.0
2025-06-06 13:55:00,172.94,173.09,172.9,172.99,7155.0,171.9037,172.0528,171.8639,171.9534,7155.0
2025-06-06 14:00:00,172.99,173.15,172.83,173.08,11887.0,171.9534,172.1124,171.7943,172.0428,11887.0
2025-06-06 14:05:00,173.08,173.12,173.0,173.09,9242.0,172.0428,172.0826,171.9633,172.0528,9242.0
2025-06-06 14:10:00,173.09,173.17,173.03,173.07,4575.0,172.0528,172.1323,171.9931,172.0329,4575.0
2025-06-06 14:15:00,173.11,173.31,173.08,173.31,8326.0,172.0726,172.2714,172.0428,172.2714,8326.0
2025-06-06 14:20:00,173.25,173.28,173.0,173.07,8502.0,172.2118,172.2416,171.9633,172.0329,8502.0
2025-06-06 14:25:00,173.03,173.03,172.67,172.72,11667.0,171.9931,171.9931,171.6353,171.685,11667.0
2025-06-06 14:30:00,172.72,172.97,172.71,172.89,12007.0,171.685,171.9335,171.675,171.854,12007.0
2025-06-06 14:35:00,172.9,172.98,172.85,172.92,6832.0,171.8639,171.9434,171.8142,171.8838,6832.0
2025-06-06 14:40:00,172.93,172.97,172.84,172.91,5686.0,171.8937,171.9335,171.8043,171.8738,5686.0
2025-06-06 14:45:00,172.91,172.94,172.76,172.84,7780.0,171.8738,171.9037,171.7247,171.8043,7780.0
2025-06-06 14:50:00,172.82,172.95,172.81,172.92,5929.0,171.7844,171.9136,171.7744,171.8838,5929.0
2025-06-06 14:55:00,172.93,172.96,172.88,172.93,8295.0,171.8937,171.9235,171.844,171.8937,8295.0
2025-06-06 15:00:00,172.91,173.08,172.91,172.96,10108.0,171.8738,172.0428,171.8738,171.9235,10108.0
2025-06-06 15:05:00,172.96,173.05,172.93,172.93,15979.0,171.9235,172.013,171.8937,171.8937,15979.0
2025-06-06 15:10:00,172.98,173.07,172.92,173.0,7455.0,171.9434,172.0329,171.8838,171.9633,7455.0
2025-06-06 15:15:00,173.0,173.27,173.0,173.25,13453.0,171.9633,172.2317,171.9633,172.2118,13453.0
2025-06-06 15:20:00,173.24,173.43,173.21,173.41,16582.0,172.2019,172.3907,172.172,172.3708,16582.0
2025-06-06 15:25:00,173.42,173.5,173.4,173.4,13973.0,172.3808,172.4603,172.3609,172.3609,13973.0
2025-06-06 15:30:00,173.44,173.61,173.42,173.59,25340.0,172.4007,172.5696,172.3808,172.5498,25340.0
2025-06-06 15:35:00,173.68,173.72,173.57,173.61,18991.0,172.6392,172.679,172.5299,172.5696,18991.0
2025-06-06 15:40:00,173.59,173.65,173.34,173.35,25968.0,172.5498,172.6094,172.3013,172.3112,25968.0
2025-06-06 15:45:00,173.37,173.41,173.23,173.31,33877.0,172.3311,172.3708,172.1919,172.2714,33877.0
2025-06-06 15:50:00,173.32,173.37,173.17,173.21,37365.0,172.2814,172.3311,172.1323,172.172,37365.0
2025-06-06 15:55:00,173.19,173.54,173.16,173.41,152045.0,172.1522,172.5001,172.1223,172.3708,152045.0
2025-06-09 09:30:00,173.99,173.99,172.1,172.3,43001.0,173.99,173.99,172.1,172.3,43001.0
2025-06-09 09:35:00,172.5,174.24,172.3,174.21,17737.0,172.5,174.24,172.3,174.21,17737.0
2025-06-09 09:40:00,174.06,174.36,173.68,173.92,10496.0,174.06,174.36,173.68,173.92,10496.0
2025-06-09 09:45:00,174.01,174.68,173.84,173.92,16474.0,174.01,174.68,173.84,173.92,16474.0
2025-06-09 09:50:00,173.88,173.92,173.52,173.59,10788.0,173.88,173.92,173.52,173.59,10788.0
2025-06-09 09:55:00,173.59,173.72,173.27,173.47,14532.0,173.59,173.72,173.27,173.47,14532.0
2025-06-09 10:00:00,173.49,173.71,173.29,173.49,19701.0,173.49,173.71,173.29,173.49,19701.0
2025-06-09 10:05:00,173.47,173.83,173.45,173.55,14221.0,173.47,173.83,173.45,173.55,14221.0
2025-06-09 10:10:00,173.55,174.33,173.55,174.18,32294.0,173.55,174.33,173.55,174.18,32294.0
2025-06-09 10:15:00,174.04,174.34,174.03,174.05,23132.0,174.04,174.34,174.03,174.05,23132.0
2025-06-09 10:20:00,174.06,174.39,173.89,174.0,14710.0,174.06,174.39,173.89,174.0,14710.0
2025-06-09 10:25:00,174.06,174.06,173.7,173.7,13406.0,174.06,174.06,173.7,173.7,13406.0
2025-06-09 10:30:00,173.69,173.9,173.54,173.87,15052.0,173.69,173.9,173.54,173.87,15052.0
2025-06-09 10:35:00,173.82,174.08,173.66,173.91,12329.0,173.82,174.08,173.66,173.91,12329.0
2025-06-09 10:40:00,173.93,173.98,173.48,173.49,9147.0,173.93,173.98,173.48,173.49,9147.0
2025-06-09 10:45:00,173.55,173.77,173.44,173.77,8248.0,173.55,173.77,173.44,173.77,8248.0
2025-06-09 10:50:00,173.72,174.12,173.69,173.85,7373.0,173.72,174.12,173.69,173.85,7373.0
2025-06-09 10:55:00,173.89,173.9,173.67,173.75,8633.0,173.89,173.9,173.67,173.75,8633.0
2025-06-09 11:00:00,173.7,173.88,173.55,173.55,8530.0,173.7,173.88,173.55,173.55,8530.0
2025-06-09 11:05:00,173.53,173.89,173.48,173.89,8548.0,173.53,173.89,173.48,173.89,8548.0
2025-06-09 11:10:00,173.89,173.9,173.58,173.59,23048.0,173.89,173.9,173.58,173.59,23048.0
2025-06-09 11:15:00,173.53,173.82,173.53,173.7,47047.0,173.53,173.82,173.53,173.7,47047.0
2025-06-09 11:20:00,173.75,173.99,173.53,173.62,40736.0,173.75,173.99,173.53,173.62,40736.0
2025-06-09 11:25:00,173.54,173.58,173.33,173.43,37142.0,173.54,173.58,173.33,173.43,37142.0
2025-06-09 11:30:00,173.42,173.6,173.39,173.59,15238.0,173.42,173.6,173.39,173.59,15238.0
2025-06-09 11:35:00,173.56,173.6,173.45,173.46,21531.0,173.56,173.6,173.45,173.46,21531.0
2025-06-09 11:40:00,173.46,173.82,173.41,173.75,39808.0,173.46,173.82,173.41,173.75,39808.0
2025-06-09 11:45:00,173.78,173.95,173.74,173.75,38426.0,173.78,173.95,173.74,173.75,38426.0
2025-06-09 11:50:00,173.78,173.8,173.33,173.36,6763.0,173.78,173.8,173.33,173.36,6763.0
2025-06-09 11:55:00,173.32,173.43,173.13,173.14,7986.0,173.32,173.43,173.13,173.14,7986.0
2025-06-09 12:00:00,173.14,173.4,173.13,173.36,18223.0,173.14,173.4,173.13,173.36,18223.0
2025-06-09 12:05:00,173.31,173.33,173.14,173.33,18315.0,173.31,173.33,173.14,173.33,18315.0
2025-06-09 12:10:00,173.34,173.46,173.07,173.14,12993.0,173.34,173.46,173.07,173.14,12993.0
2025-06-09 12:15:00,173.14,173.23,173.13,173.22,15646.0,173.14,173.23,173.13,173.22,15646.0
2025-06-09 12:20:00,173.22,173.32,173.13,173.25,9337.0,173.22,173.32,173.13,173.25,9337.0
2025-06-09 12:25:00,173.25,173.33,173.08,173.25,25283.0,173.25,173.33,173.08,173.25,25283.0
2025-06-09 12:30:00,173.28,173.34,173.13,173.22,13495.0,173.28,173.34,173.13,173.22,13495.0
2025-06-09 12:35:00,173.26,173.38,173.22,173.35,30529.0,173.26,173.38,173.22,173.35,30529.0
2025-06-09 12:40:00,173.36,173.53,173.28,173.51,15922.0,173.36,173.53,173.28,173.51,15922.0
2025-06-09 12:45:00,173.54,173.61,173.46,173.58,11222.0,173.54,173.61,173.46,173.58,11222.0
2025-06-09 12:50:00,173.58,173.64,173.49,173.62,25281.0,173.58,173.64,173.49,173.62,25281.0
2025-06-09 12:55:00,173.61,173.74,173.52,173.62,30188.0,173.61,173.74,173.52,173.62,30188.0
2025-06-09 13:00:00,173.56,173.67,173.51,173.67,23984.0,173.56,173.67,173.51,173.67,23984.0
2025-06-09 13:05:00,173.68,173.68,173.39,173.42,4192.0,173.68,173.68,173.39,173.42,4192.0
2025-06-09 13:10:00,173.35,173.47,173.34,173.37,55719.0,173.35,173.47,173.34,173.37,55719.0
2025-06-09 13:15:00,173.38,173.67,173.28,173.37,51727.0,173.38,173.67,173.28,173.37,51727.0
2025-06-09 13:20:00,173.37,173.44,173.31,173.44,60328.0,173.37,173.44,173.31,173.44,60328.0
2025-06-09 13:25:00,173.44,173.78,173.41,173.75,18683.0,173.44,173.78,173.41,173.75,18683.0
2025-06-09 13:30:00,173.73,173.74,173.42,173.48,6936.0,173.73,173.74,173.42,173.48,6936.0
2025-06-09 13:35:00,173.48,173.57,173.35,173.53,22445.0,173.48,173.57,173.35,173.53,22445.0
2025-06-09 13:40:00,173.53,173.6,173.41,173.45,18706.0,173.53,173.6,173.41,173.45,18706.0
2025-06-09 13:45:00,173.46,173.48,173.35,173.4,8569.0,173.46,173.48,173.35,173.4,8569.0
2025-06-09 13:50:00,173.43,173.46,173.34,173.43,11691.0,173.43,173.46,173.34,173.43,11691.0
2025-06-09 13:55:00,173.4,173.52,173.31,173.44,23699.0,173.4,173.52,173.31,173.44,23699.0
2025-06-09 14:00:00,173.47,173.47,173.18,173.25,14467.0,173.47,173.47,173.18,173.25,14467.0
2025-06-09 14:05:00,173.19,173.37,173.19,173.27,9250.0,173.19,173.37,173.19,173.27,9250.0
2025-06-09 14:10:00,173.27,173.32,173.19,173.27,43714.0,173.27,173.32,173.19,173.27,43714.0
2025-06-09 14:15:00,173.26,173.29,173.09,173.17,22698.0,173.26,173.29,173.09,173.17,22698.0
2025-06-09 14:20:00,173.16,173.23,173.11,173.14,17140.0,173.16,173.23,173.11,173.14,17140.0
2025-06-09 14:25:00,173.09,173.15,173.03,173.04,11524.0,173.09,173.15,173.03,173.04,11524.0
2025-06-09 14:30:00,173.04,173.24,173.03,173.2,18745.0,173.04,173.24,173.03,173.2,18745.0
2025-06-09 14:35:00,173.16,173.23,172.92,172.93,14113.0,173.16,173.23,172.92,172.93,14113.0
2025-06-09 14:40:00,172.9,173.09,172.88,173.02,9866.0,172.9,173.09,172.88,173.02,9866.0
2025-06-09 14:45:00,173.03,173.08,172.96,173.06,17643.0,173.03,173.08,172.96,173.06,17643.0
2025-06-09 14:50:00,173.03,173.17,172.97,173.01,18209.0,173.03,173.17,172.97,173.01,18209.0
2025-06-09 14:55:00,173.01,173.02,172.83,173.02,19585.0,173.01,173.02,172.83,173.02,19585.0
2025-06-09 15:00:00,172.97,173.03,172.86,172.96,11705.0,172.97,173.03,172.86,172.96,11705.0
2025-06-09 15:05:00,172.99,172.99,172.78,172.78,20695.0,172.99,172.99,172.78,172.78,20695.0
2025-06-09 15:10:00,172.77,172.8,172.58,172.62,13456.0,172.77,172.8,172.58,172.62,13456.0
2025-06-09 15:15:00,172.65,172.79,172.6,172.63,22146.0,172.65,172.79,172.6,172.63,22146.0
2025-06-09 15:20:00,172.64,172.78,172.58,172.78,21336.0,172.64,172.78,172.58,172.78,21336.0
2025-06-09 15:25:00,172.75,172.8,172.67,172.73,15195.0,172.75,172.8,172.67,172.73,15195.0
2025-06-09 15:30:00,172.71,172.79,172.62,172.7,19118.0,172.71,172.79,172.62,172.7,19118.0
2025-06-09 15:35:00,172.71,172.83,172.65,172.72,43174.0,172.71,172.83,172.65,172.72,43174.0
2025-06-09 15:40:00,172.72,172.73,172.63,172.7,30926.0,172.72,172.73,172.63,172.7,30926.0
2025-06-09 15:45:00,172.7,172.8,172.55,172.75,36228.0,172.7,172.8,172.55,172.75,36228.0
2025-06-09 15:50:00,172.73,172.78,172.51,172.6,59909.0,172.73,172.78,172.51,172.6,59909.0
2025-06-09 15:55:00,172.6,172.74,172.41,172.5,306598.0,172.6,172.74,172.41,172.5,306598.0
2025-06-10 09:30:00,173.41,173.88,172.75,173.74,85119.0,173.41,173.88,172.75,173.74,85119.0
2025-06-10 09:35:00,173.74,173.74,172.44,172.5,24850.0,173.74,173.74,172.44,172.5,24850.0
2025-06-10 09:40:00,172.47,172.52,172.22,172.46,18419.0,172.47,172.52,172.22,172.46,18419.0
2025-06-10 09:45:00,172.48,172.54,172.2,172.27,25060.0,172.48,172.54,172.2,172.27,25060.0
2025-06-10 09:50:00,172.28,172.58,172.13,172.2,29581.0,172.28,172.58,172.13,172.2,29581.0
2025-06-10 09:55:00,172.18,172.27,171.83,172.19,14018.0,172.18,172.27,171.83,172.19,14018.0
2025-06-10 10:00:00,172.12,172.31,171.9,172.01,25071.0,172.12,172.31,171.9,172.01,25071.0
2025-06-10 10:05:00,172.01,172.71,172.01,172.43,51916.0,172.01,172.71,172.01,172.43,51916.0
2025-06-10 10:10:00,172.51,172.92,172.43,172.86,84725.0,172.51,172.92,172.43,172.86,84725.0
2025-06-10 10:15:00,172.86,173.24,172.85,173.05,20069.0,172.86,173.24,172.85,173.05,20069.0
2025-06-10 10:20:00,173.05,173.66,172.97,173.45,8413.0,173.05,173.66,172.97,173.45,8413.0
2025-06-10 10:25:00,173.44,173.47,173.29,173.32,19976.0,173.44,173.47,173.29,173.32,19976.0
2025-06-10 10:30:00,173.36,173.62,173.25,173.54,34478.0,173.36,173.62,173.25,173.54,34478.0
2025-06-10 10:35:00,173.45,173.6,173.38,173.48,22596.0,173.45,173.6,173.38,173.48,22596.0
2025-06-10 10:40:00,173.41,173.42,172.85,173.28,71790.0,173.41,173.42,172.85,173.28,71790.0
2025-06-10 10:45:00,173.28,173.88,173.22,173.71,48151.0,173.28,173.88,173.22,173.71,48151.0
2025-06-10 10:50:00,173.73,173.78,173.45,173.5,11020.0,173.73,173.78,173.45,173.5,11020.0
2025-06-10 10:55:00,173.48,173.53,173.18,173.53,8156.0,173.48,173.53,173.18,173.53,8156.0
2025-06-10 11:00:00,173.45,173.66,173.33,173.53,10882.0,173.45,173.66,173.33,173.53,10882.0
2025-06-10 11:05:00,173.52,173.56,172.8,172.87,9462.0,173.52,173.56,172.8,172.87,9462.0
2025-06-10 11:10:00,172.81,172.81,172.49,172.49,9568.0,172.81,172.81,172.49,172.49,9568.0
2025-06-10 11:15:00,172.45,172.66,172.27,172.27,20507.0,172.45,172.66,172.27,172.27,20507.0
2025-06-10 11:20:00,172.25,172.69,172.21,172.66,75499.0,172.25,172.69,172.21,172.66,75499.0
2025-06-10 11:25:00,172.66,172.98,172.65,172.96,13974.0,172.66,172.98,172.65,172.96,13974.0
2025-06-10 11:30:00,173.01,173.21,172.8,172.91,44994.0,173.01,173.21,172.8,172.91,44994.0
2025-06-10 11:35:00,172.92,173.03,172.65,172.68,20584.0,172.92,173.03,172.65,172.68,20584.0
2025-06-10 11:40:00,172.67,172.76,172.31,172.51,7276.0,172.67,172.76,172.31,172.51,7276.0
2025-06-10 11:45:00,172.54,172.67,172.53,172.59,7995.0,172.54,172.67,172.53,172.59,7995.0
2025-06-10 11:50:00,172.61,172.68,172.44,172.44,6690.0,172.61,172.68,172.44,172.44,6690.0
2025-06-10 11:55:00,172.41,172.62,172.41,172.61,4019.0,172.41,172.62,172.41,172.61,4019.0
2025-06-10 12:00:00,172.6,172.7,172.36,172.36,11518.0,172.6,172.7,172.36,172.36,11518.0
2025-06-10 12:05:00,172.37,173.01,172.36,173.01,17035.0,172.37,173.01,172.36,173.01,17035.0
2025-06-10 12:10:00,173.0,173.23,172.9,173.2,10755.0,173.0,173.23,172.9,173.2,10755.0
2025-06-10 12:15:00,173.14,173.49,173.12,173.31,19243.0,173.14,173.49,173.12,173.31,19243.0
2025-06-10 12:20:00,173.31,173.38,173.21,173.31,7398.0,173.31,173.38,173.21,173.31,7398.0
2025-06-10 12:25:00,173.33,173.33,173.08,173.19,8900.0,173.33,173.33,173.08,173.19,8900.0
2025-06-10 12:30:00,173.16,173.48,173.16,173.48,8809.0,173.16,173.48,173.16,173.48,8809.0
2025-06-10 12:35:00,173.47,173.5,173.37,173.44,2657.0,173.47,173.5,173.37,173.44,2657.0
2025-06-10 12:40:00,173.48,173.48,173.28,173.35,2552.0,173.48,173.48,173.28,173.35,2552.0
2025-06-10 12:45:00,173.38,173.83,173.38,173.77,13858.0,173.38,173.83,173.38,173.77,13858.0
2025-06-10 12:50:00,173.77,173.95,173.76,173.81,7411.0,173.77,173.95,173.76,173.81,7411.0
2025-06-10 12:55:00,173.81,174.1,173.74,174.0,11586.0,173.81,174.1,173.74,174.0,11586.0
2025-06-10 13:00:00,174.03,174.03,173.85,173.95,12555.0,174.03,174.03,173.85,173.95,12555.0
2025-06-10 13:05:00,173.94,174.12,173.93,174.1,4520.0,173.94,174.12,173.93,174.1,4520.0
2025-06-10 13:10:00,174.1,174.43,174.08,174.35,16313.0,174.1,174.43,174.08,174.35,16313.0
2025-06-10 13:15:00,174.38,174.64,174.32,174.64,19557.0,174.38,174.64,174.32,174.64,19557.0
2025-06-10 13:20:00,174.63,174.68,174.43,174.43,10057.0,174.63,174.68,174.43,174.43,10057.0
2025-06-10 13:25:00,174.43,174.49,174.36,174.49,6561.0,174.43,174.49,174.36,174.49,6561.0
2025-06-10 13:30:00,174.5,174.56,174.28,174.28,7874.0,174.5,174.56,174.28,174.28,7874.0
2025-06-10 13:35:00,174.31,174.37,174.17,174.25,9586.0,174.31,174.37,174.17,174.25,9586.0
2025-06-10 13:40:00,174.25,174.3,174.13,174.2,6965.0,174.25,174.3,174.13,174.2,6965.0
2025-06-10 13:45:00,174.19,174.34,174.18,174.34,12711.0,174.19,174.34,174.18,174.34,12711.0
2025-06-10 13:50:00,174.32,174.4,174.19,174.24,13956.0,174.32,174.4,174.19,174.24,13956.0
2025-06-10 13:55:00,174.23,174.24,174.08,174.12,5997.0,174.23,174.24,174.08,174.12,5997.0
2025-06-10 14:00:00,174.08,174.08,173.75,173.83,10644.0,174.08,174.08,173.75,173.83,10644.0
2025-06-10 14:05:00,173.74,173.78,173.63,173.66,2750.0,173.74,173.78,173.63,173.66,2750.0
2025-06-10 14:10:00,173.65,173.72,173.59,173.65,4736.0,173.65,173.72,173.59,173.65,4736.0
2025-06-10 14:15:00,173.65,173.72,173.42,173.42,7844.0,173.65,173.72,173.42,173.42,7844.0
2025-06-10 14:20:00,173.45,173.52,173.4,173.46,5343.0,173.45,173.52,173.4,173.46,5343.0
2025-06-10 14:25:00,173.48,173.5,173.35,173.4,7342.0,173.48,173.5,173.35,173.4,7342.0
2025-06-10 14:30:00,173.4,173.53,173.39,173.45,3729.0,173.4,173.53,173.39,173.45,3729.0
2025-06-10 14:35:00,173.49,173.59,173.47,173.51,2791.0,173.49,173.59,173.47,173.51,2791.0
2025-06-10 14:40:00,173.5,173.53,173.4,173.47,4515.0,173.5,173.53,173.4,173.47,4515.0
2025-06-10 14:45:00,173.45,173.51,173.37,173.37,6410.0,173.45,173.51,173.37,173.37,6410.0
2025-06-10 14:50:00,173.43,173.52,173.39,173.52,7001.0,173.43,173.52,173.39,173.52,7001.0
2025-06-10 14:55:00,173.52,173.67,173.45,173.63,15043.0,173.52,173.67,173.45,173.63,15043.0
2025-06-10 15:00:00,173.63,173.81,173.61,173.79,21212.0,173.63,173.81,173.61,173.79,21212.0
2025-06-10 15:05:00,173.81,173.87,173.57,173.67,19829.0,173.81,173.87,173.57,173.67,19829.0
2025-06-10 15:10:00,173.68,173.69,173.54,173.62,20005.0,173.68,173.69,173.54,173.62,20005.0
2025-06-10 15:15:00,173.64,173.81,173.54,173.66,28631.0,173.64,173.81,173.54,173.66,28631.0
2025-06-10 15:20:00,173.66,173.73,173.56,173.72,24790.0,173.66,173.73,173.56,173.72,24790.0
2025-06-10 15:25:00,173.71,174.06,173.59,173.89,38860.0,173.71,174.06,173.59,173.89,38860.0
2025-06-10 15:30:00,173.86,173.95,173.71,173.72,22367.0,173.86,173.95,173.71,173.72,22367.0
2025-06-10 15:35:00,173.75,173.86,173.67,173.72,15663.0,173.75,173.86,173.67,173.72,15663.0
2025-06-10 15:40:00,173.72,173.98,173.66,173.98,21632.0,173.72,173.98,173.66,173.98,21632.0
2025-06-10 15:45:00,174.0,174.13,173.76,173.77,28389.0,174.0,174.13,173.76,173.77,28389.0
2025-06-10 15:50:00,173.81,174.12,173.74,174.01,56247.0,173.81,174.12,173.74,174.01,56247.0
2025-06-10 15:55:00,174.05,174.42,173.93,174.4,167645.0,174.05,174.42,173.93,174.4,167645.0
2025-06-11 09:30:00,174.5,175.6,174.13,175.59,26766.0,174.5,175.6,174.13,175.59,26766.0
2025-06-11 09:35:00,175.47,175.86,175.25,175.34,13748.0,175.47,175.86,175.25,175.34,13748.0
2025-06-11 09:40:00,175.23,175.29,174.51,174.56,9885.0,175.23,175.29,174.51,174.56,9885.0
2025-06-11 09:45:00,174.68,174.81,174.38,174.81,7903.0,174.68,174.81,174.38,174.81,7903.0
2025-06-11 09:50:00,174.61,174.76,174.29,174.3,5536.0,174.61,174.76,174.29,174.3,5536.0
2025-06-11 09:55:00,174.41,174.7,174.4,174.69,4239.0,174.41,174.7,174.4,174.69,4239.0
2025-06-11 10:00:00,174.69,174.93,174.45,174.51,9789.0,174.69,174.93,174.45,174.51,9789.0
2025-06-11 10:05:00,174.56,174.57,174.14,174.45,8186.0,174.56,174.57,174.14,174.45,8186.0
2025-06-11 10:10:00,174.48,174.7,174.33,174.44,4952.0,174.48,174.7,174.33,174.44,4952.0
2025-06-11 10:15:00,174.46,174.87,174.33,174.63,7899.0,174.46,174.87,174.33,174.63,7899.0
2025-06-11 10:20:00,174.54,174.81,174.41,174.59,6574.0,174.54,174.81,174.41,174.59,6574.0
2025-06-11 10:25:00,174.59,174.68,174.34,174.66,14088.0,174.59,174.68,174.34,174.66,14088.0
2025-06-11 10:30:00,174.68,174.84,174.49,174.65,9715.0,174.68,174.84,174.49,174.65,9715.0
2025-06-11 10:35:00,174.63,174.63,174.16,174.19,17475.0,174.63,174.63,174.16,174.19,17475.0
2025-06-11 10:40:00,174.19,174.29,173.93,174.07,7346.0,174.19,174.29,173.93,174.07,7346.0
2025-06-11 10:45:00,174.07,174.34,174.0,174.21,6241.0,174.07,174.34,174.0,174.21,6241.0
2025-06-11 10:50:00,174.23,174.23,173.9,174.01,7042.0,174.23,174.23,173.9,174.01,7042.0
2025-06-11 10:55:00,173.99,174.06,173.78,173.93,9914.0,173.99,174.06,173.78,173.93,9914.0
2025-06-11 11:00:00,173.95,174.12,173.81,173.9,4713.0,173.95,174.12,173.81,173.9,4713.0
2025-06-11 11:05:00,173.93,174.07,173.86,174.04,11811.0,173.93,174.07,173.86,174.04,11811.0
2025-06-11 11:10:00,173.99,174.17,173.98,174.07,5280.0,173.99,174.17,173.98,174.07,5280.0
2025-06-11 11:15:00,174.17,174.17,174.05,174.09,2007.0,174.17,174.17,174.05,174.09,2007.0
2025-06-11 11:20:00,174.04,174.06,173.75,173.81,10134.0,174.04,174.06,173.75,173.81,10134.0
2025-06-11 11:25:00,173.77,173.77,173.6,173.6,5307.0,173.77,173.77,173.6,173.6,5307.0
2025-06-11 11:30:00,173.57,173.73,173.52,173.6,4969.0,173.57,173.73,173.52,173.6,4969.0
2025-06-11 11:35:00,173.57,173.65,173.5,173.58,5055.0,173.57,173.65,173.5,173.58,5055.0
2025-06-11 11:40:00,173.5,173.55,173.46,173.48,1539.0,173.5,173.55,173.46,173.48,1539.0
2025-06-11 11:45:00,173.47,173.56,173.33,173.45,14975.0,173.47,173.56,173.33,173.45,14975.0
2025-06-11 11:50:00,173.41,173.7,173.41,173.69,3348.0,173.41,173.7,173.41,173.69,3348.0
2025-06-11 11:55:00,173.63,173.63,173.35,173.35,5226.0,173.63,173.63,173.35,173.35,5226.0
2025-06-11 12:00:00,173.37,173.46,173.2,173.28,4280.0,173.37,173.46,173.2,173.28,4280.0
2025-06-11 12:05:00,173.28,173.28,173.15,173.17,1903.0,173.28,173.28,173.15,173.17,1903.0
2025-06-11 12:10:00,173.23,173.34,173.13,173.25,4242.0,173.23,173.34,173.13,173.25,4242.0
2025-06-11 12:15:00,173.21,173.26,173.03,173.1,7285.0,173.21,173.26,173.03,173.1,7285.0
2025-06-11 12:20:00,173.14,173.15,173.05,173.14,2780.0,173.14,173.15,173.05,173.14,2780.0
2025-06-11 12:25:00,173.12,173.18,173.05,173.12,4711.0,173.12,173.18,173.05,173.12,4711.0
2025-06-11 12:30:00,173.14,173.31,173.14,173.27,3648.0,173.14,173.31,173.14,173.27,3648.0
2025-06-11 12:35:00,173.24,173.29,172.91,172.97,3878.0,173.24,173.29,172.91,172.97,3878.0
2025-06-11 12:40:00,172.98,173.16,172.96,173.16,5706.0,172.98,173.16,172.96,173.16,5706.0
2025-06-11 12:45:00,173.21,173.28,173.16,173.28,3230.0,173.21,173.28,173.16,173.28,3230.0
2025-06-11 12:50:00,173.28,173.37,173.13,173.19,6098.0,173.28,173.37,173.13,173.19,6098.0
2025-06-11 12:55:00,173.13,173.18,173.01,173.06,9034.0,173.13,173.18,173.01,173.06,9034.0
2025-06-11 13:00:00,173.06,173.27,173.06,173.24,3746.0,173.06,173.27,173.06,173.24,3746.0
2025-06-11 13:05:00,173.17,173.35,173.13,173.28,3260.0,173.17,173.35,173.13,173.28,3260.0
2025-06-11 13:10:00,173.3,173.3,173.16,173.28,3221.0,173.3,173.3,173.16,173.28,3221.0
2025-06-11 13:15:00,173.24,173.38,173.23,173.25,6396.0,173.24,173.38,173.23,173.25,6396.0
2025-06-11 13:20:00,173.21,173.29,173.15,173.29,2800.0,173.21,173.29,173.15,173.29,2800.0
2025-06-11 13:25:00,173.32,173.51,173.3,173.41,3826.0,173.32,173.51,173.3,173.41,3826.0
2025-06-11 13:30:00,173.46,173.5,173.26,173.27,3815.0,173.46,173.5,173.26,173.27,3815.0
2025-06-11 13:35:00,173.21,173.45,173.21,173.45,2462.0,173.21,173.45,173.21,173.45,2462.0
2025-06-11 13:40:00,173.32,173.38,173.08,173.09,4055.0,173.32,173.38,173.08,173.09,4055.0
2025-06-11 13:45:00,173.19,173.29,173.13,173.28,4976.0,173.19,173.29,173.13,173.28,4976.0
2025-06-11 13:50:00,173.24,173.4,173.24,173.4,1900.0,173.24,173.4,173.24,173.4,1900.0
2025-06-11 13:55:00,173.35,173.42,173.21,173.28,5089.0,173.35,173.42,173.21,173.28,5089.0
2025-06-11 14:00:00,173.27,173.35,172.83,172.87,7926.0,173.27,173.35,172.83,172.87,7926.0
2025-06-11 14:05:00,172.87,173.05,172.81,173.05,3077.0,172.87,173.05,172.81,173.05,3077.0
2025-06-11 14:10:00,173.0,173.08,172.62,172.62,5957.0,173.0,173.08,172.62,172.62,5957.0
2025-06-11 14:15:00,172.62,172.62,172.39,172.48,6548.0,172.62,172.62,172.39,172.48,6548.0
2025-06-11 14:20:00,172.54,172.66,172.47,172.63,3554.0,172.54,172.66,172.47,172.63,3554.0
2025-06-11 14:25:00,172.59,172.62,172.47,172.53,3291.0,172.59,172.62,172.47,172.53,3291.0
2025-06-11 14:30:00,172.45,172.69,172.32,172.66,4180.0,172.45,172.69,172.32,172.66,4180.0
2025-06-11 14:35:00,172.6,172.7,172.5,172.66,3207.0,172.6,172.7,172.5,172.66,3207.0
2025-06-11 14:40:00,172.7,172.73,172.54,172.69,5030.0,172.7,172.73,172.54,172.69,5030.0
2025-06-11 14:45:00,172.61,172.69,172.56,172.62,6160.0,172.61,172.69,172.56,172.62,6160.0
2025-06-11 14:50:00,172.58,172.66,172.39,172.43,5939.0,172.58,172.66,172.39,172.43,5939.0
2025-06-11 14:55:00,172.37,172.4,172.2,172.22,6673.0,172.37,172.4,172.2,172.22,6673.0
2025-06-11 15:00:00,172.23,172.24,171.98,172.0,6559.0,172.23,172.24,171.98,172.0,6559.0
2025-06-11 15:05:00,172.04,172.26,171.91,172.26,8205.0,172.04,172.26,171.91,172.26,8205.0
2025-06-11 15:10:00,172.26,172.35,172.23,172.33,10544.0,172.26,172.35,172.23,172.33,10544.0
2025-06-11 15:15:00,172.3,172.36,172.15,172.15,10336.0,172.3,172.36,172.15,172.15,10336.0
2025-06-11 15:20:00,172.15,172.37,172.13,172.3,13823.0,172.15,172.37,172.13,172.3,13823.0
2025-06-11 15:25:00,172.33,172.41,172.14,172.16,11068.0,172.33,172.41,172.14,172.16,11068.0
2025-06-11 15:30:00,172.18,172.46,172.17,172.25,17579.0,172.18,172.46,172.17,172.25,17579.0
2025-06-11 15:35:00,172.25,172.68,172.23,172.62,14195.0,172.25,172.68,172.23,172.62,14195.0
2025-06-11 15:40:00,172.57,172.66,172.51,172.59,19276.0,172.57,172.66,172.51,172.59,19276.0
2025-06-11 15:45:00,172.61,172.61,172.33,172.37,23050.0,172.61,172.61,172.33,172.37,23050.0
2025-06-11 15:50:00,172.34,172.72,172.34,172.62,31315.0,172.34,172.72,172.34,172.62,31315.0
2025-06-11 15:55:00,172.61,172.79,172.54,172.72,107690.0,172.61,172.79,172.54,172.72,107690.0
2025-06-12 09:30:00,172.41,172.53,171.7,172.32,24028.0,172.41,172.53,171.7,172.32,24028.0
2025-06-12 09:35:00,172.07,172.82,172.07,172.69,7113.0,172.07,172.82,172.07,172.69,7113.0
2025-06-12 09:40:00,172.86,173.15,172.74,173.14,8941.0,172.86,173.15,172.74,173.14,8941.0
2025-06-12 09:45:00,173.01,173.16,172.48,173.08,8278.0,173.01,173.16,172.48,173.08,8278.0
2025-06-12 09:50:00,173.17,173.2,172.91,172.95,9523.0,173.17,173.2,172.91,172.95,9523.0
2025-06-12 09:55:00,172.92,173.37,172.74,173.26,4731.0,172.92,173.37,172.74,173.26,4731.0
2025-06-12 10:00:00,173.25,173.34,172.98,173.27,32083.0,173.25,173.34,172.98,173.27,32083.0
2025-06-12 10:05:00,173.29,173.48,173.14,173.16,16734.0,173.29,173.48,173.14,173.16,16734.0
2025-06-12 10:10:00,173.24,173.89,173.2,173.82,10586.0,173.24,173.89,173.2,173.82,10586.0
2025-06-12 10:15:00,173.79,174.21,173.73,174.13,7426.0,173.79,174.21,173.73,174.13,7426.0
2025-06-12 10:20:00,174.08,174.28,173.75,173.83,10947.0,174.08,174.28,173.75,173.83,10947.0
2025-06-12 10:25:00,173.82,174.34,173.81,174.31,4105.0,173.82,174.34,173.81,174.31,4105.0
2025-06-12 10:30:00,174.39,174.39,174.09,174.39,13250.0,174.39,174.39,174.09,174.39,13250.0
2025-06-12 10:35:00,174.49,174.64,174.47,174.58,2855.0,174.49,174.64,174.47,174.58,2855.0
2025-06-12 10:40:00,174.64,174.64,174.43,174.57,7686.0,174.64,174.64,174.43,174.57,7686.0
2025-06-12 10:45:00,174.55,174.97,174.42,174.81,9557.0,174.55,174.97,174.42,174.81,9557.0
2025-06-12 10:50:00,174.77,175.03,174.7,174.93,15818.0,174.77,175.03,174.7,174.93,15818.0
2025-06-12 10:55:00,175.01,175.13,174.83,174.84,9182.0,175.01,175.13,174.83,174.84,9182.0
2025-06-12 11:00:00,174.85,174.85,174.66,174.83,12345.0,174.85,174.85,174.66,174.83,12345.0
2025-06-12 11:05:00,174.79,174.87,174.63,174.67,7305.0,174.79,174.87,174.63,174.67,7305.0
2025-06-12 11:10:00,174.63,174.89,174.61,174.89,19878.0,174.63,174.89,174.61,174.89,19878.0
2025-06-12 11:15:00,174.9,174.92,174.73,174.83,7706.0,174.9,174.92,174.73,174.83,7706.0
2025-06-12 11:20:00,174.84,174.86,174.48,174.69,11533.0,174.84,174.86,174.48,174.69,11533.0
2025-06-12 11:25:00,174.66,174.89,174.66,174.88,3442.0,174.66,174.89,174.66,174.88,3442.0
2025-06-12 11:30:00,174.89,174.89,174.63,174.74,4278.0,174.89,174.89,174.63,174.74,4278.0
2025-06-12 11:35:00,174.68,174.77,174.52,174.52,3529.0,174.68,174.77,174.52,174.52,3529.0
2025-06-12 11:40:00,174.56,174.71,174.53,174.63,4868.0,174.56,174.71,174.53,174.63,4868.0
2025-06-12 11:45:00,174.59,174.73,174.54,174.73,5468.0,174.59,174.73,174.54,174.73,5468.0
2025-06-12 11:50:00,174.65,174.73,174.53,174.69,7327.0,174.65,174.73,174.53,174.69,7327.0
2025-06-12 11:55:00,174.72,174.81,174.63,174.78,5323.0,174.72,174.81,174.63,174.78,5323.0
2025-06-12 12:00:00,174.75,175.05,174.69,174.86,9183.0,174.75,175.05,174.69,174.86,9183.0
2025-06-12 12:05:00,174.84,175.0,174.71,174.91,8260.0,174.84,175.0,174.71,174.91,8260.0
2025-06-12 12:10:00,174.95,175.07,174.89,174.95,4777.0,174.95,175.07,174.89,174.95,4777.0
2025-06-12 12:15:00,174.99,174.99,174.77,174.85,7943.0,174.99,174.99,174.77,174.85,7943.0
2025-06-12 12:20:00,174.89,174.9,174.66,174.69,7864.0,174.89,174.9,174.66,174.69,7864.0
2025-06-12 12:25:00,174.74,174.95,174.64,174.92,5932.0,174.74,174.95,174.64,174.92,5932.0
2025-06-12 12:30:00,174.88,174.95,174.71,174.9,8663.0,174.88,174.95,174.71,174.9,8663.0
2025-06-12 12:35:00,174.9,175.13,174.9,175.09,5892.0,174.9,175.13,174.9,175.09,5892.0
2025-06-12 12:40:00,175.05,175.09,174.95,174.99,5144.0,175.05,175.09,174.95,174.99,5144.0
2025-06-12 12:45:00,175.01,175.14,175.01,175.11,5662.0,175.01,175.14,175.01,175.11,5662.0
2025-06-12 12:50:00,175.07,175.23,175.03,175.12,6744.0,175.07,175.23,175.03,175.12,6744.0
2025-06-12 12:55:00,175.1,175.15,174.91,174.94,8993.0,175.1,175.15,174.91,174.94,8993.0
2025-06-12 13:00:00,174.95,175.1,174.93,174.94,23320.0,174.95,175.1,174.93,174.94,23320.0
2025-06-12 13:05:00,174.95,175.01,174.8,174.87,10220.0,174.95,175.01,174.8,174.87,10220.0
2025-06-12 13:10:00,174.83,174.86,174.77,174.79,4400.0,174.83,174.86,174.77,174.79,4400.0
2025-06-12 13:15:00,174.8,174.96,174.78,174.86,12484.0,174.8,174.96,174.78,174.86,12484.0
2025-06-12 13:20:00,174.84,174.85,174.59,174.6,8455.0,174.84,174.85,174.59,174.6,8455.0
2025-06-12 13:25:00,174.6,174.6,174.37,174.43,5035.0,174.6,174.6,174.37,174.43,5035.0
2025-06-12 13:30:00,174.42,174.71,174.42,174.7,2564.0,174.42,174.71,174.42,174.7,2564.0
2025-06-12 13:35:00,174.64,174.64,174.41,174.46,6466.0,174.64,174.64,174.41,174.46,6466.0
2025-06-12 13:40:00,174.45,174.49,174.38,174.44,3713.0,174.45,174.49,174.38,174.44,3713.0
2025-06-12 13:45:00,174.44,174.44,174.27,174.35,5547.0,174.44,174.44,174.27,174.35,5547.0
2025-06-12 13:50:00,174.35,174.41,174.35,174.41,3757.0,174.35,174.41,174.35,174.41,3757.0
2025-06-12 13:55:00,174.38,174.43,174.13,174.14,6917.0,174.38,174.43,174.13,174.14,6917.0
2025-06-12 14:00:00,174.18,174.2,174.02,174.11,5379.0,174.18,174.2,174.02,174.11,5379.0
2025-06-12 14:05:00,174.15,174.24,174.14,174.2,4984.0,174.15,174.24,174.14,174.2,4984.0
2025-06-12 14:10:00,174.25,174.44,174.24,174.44,3614.0,174.25,174.44,174.24,174.44,3614.0
2025-06-12 14:15:00,174.46,174.46,174.33,174.4,4449.0,174.46,174.46,174.33,174.4,4449.0
2025-06-12 14:20:00,174.36,174.41,174.29,174.39,5226.0,174.36,174.41,174.29,174.39,5226.0
2025-06-12 14:25:00,174.41,174.58,174.31,174.49,9920.0,174.41,174.58,174.31,174.49,9920.0
2025-06-12 14:30:00,174.39,174.49,174.3,174.49,6701.0,174.39,174.49,174.3,174.49,6701.0
2025-06-12 14:35:00,174.52,174.52,174.42,174.46,4091.0,174.52,174.52,174.42,174.46,4091.0
2025-06-12 14:40:00,174.42,174.54,174.39,174.53,12322.0,174.42,174.54,174.39,174.53,12322.0
2025-06-12 14:45:00,174.51,174.62,174.44,174.62,5206.0,174.51,174.62,174.44,174.62,5206.0
2025-06-12 14:50:00,174.59,174.68,174.52,174.52,7119.0,174.59,174.68,174.52,174.52,7119.0
2025-06-12 14:55:00,174.47,174.56,174.44,174.56,1430.0,174.47,174.56,174.44,174.56,1430.0
2025-06-12 15:00:00,174.52,174.52,174.45,174.51,4716.0,174.52,174.52,174.45,174.51,4716.0
2025-06-12 15:05:00,174.5,174.51,174.41,174.44,6580.0,174.5,174.51,174.41,174.44,6580.0
2025-06-12 15:10:00,174.44,174.44,174.35,174.36,8874.0,174.44,174.44,174.35,174.36,8874.0
2025-06-12 15:15:00,174.38,174.43,174.24,174.27,10877.0,174.38,174.43,174.24,174.27,10877.0
2025-06-12 15:20:00,174.28,174.35,174.24,174.24,7087.0,174.28,174.35,174.24,174.24,7087.0
2025-06-12 15:25:00,174.27,174.38,174.26,174.38,17037.0,174.27,174.38,174.26,174.38,17037.0
2025-06-12 15:30:00,174.37,174.44,174.35,174.35,8120.0,174.37,174.44,174.35,174.35,8120.0
2025-06-12 15:35:00,174.32,174.32,174.19,174.2,9256.0,174.32,174.32,174.19,174.2,9256.0
2025-06-12 15:40:00,174.2,174.2,174.01,174.1,10057.0,174.2,174.2,174.01,174.1,10057.0
2025-06-12 15:45:00,174.08,174.12,174.01,174.04,10865.0,174.08,174.12,174.01,174.04,10865.0
2025-06-12 15:50:00,174.08,174.27,173.95,174.15,21928.0,174.08,174.27,173.95,174.15,21928.0
2025-06-12 15:55:00,174.19,174.46,174.06,174.46,108245.0,174.19,174.46,174.06,174.46,108245.0
2025-06-13 09:30:00,173.03,176.33,172.69,176.17,82353.0,173.03,176.33,172.69,176.17,82353.0
2025-06-13 09:35:00,176.17,176.18,175.54,175.93,19440.0,176.17,176.18,175.54,175.93,19440.0
2025-06-13 09:40:00,175.88,175.92,175.0,175.22,11324.0,175.88,175.92,175.0,175.22,11324.0
2025-06-13 09:45:00,175.21,175.26,174.7,174.74,9019.0,175.21,175.26,174.7,174.74,9019.0
2025-06-13 09:50:00,174.66,175.15,174.59,175.09,9371.0,174.66,175.15,174.59,175.09,9371.0
2025-06-13 09:55:00,175.03,175.11,174.93,174.94,3914.0,175.03,175.11,174.93,174.94,3914.0
2025-06-13 10:00:00,175.04,175.14,174.73,175.01,14067.0,175.04,175.14,174.73,175.01,14067.0
2025-06-13 10:05:00,175.14,175.77,175.0,175.47,22842.0,175.14,175.77,175.0,175.47,22842.0
2025-06-13 10:10:00,175.54,175.54,175.31,175.33,11641.0,175.54,175.54,175.31,175.33,11641.0
2025-06-13 10:15:00,175.27,175.36,174.96,175.05,16077.0,175.27,175.36,174.96,175.05,16077.0
2025-06-13 10:20:00,174.9,175.44,174.89,175.41,10601.0,174.9,175.44,174.89,175.41,10601.0
2025-06-13 10:25:00,175.41,175.41,174.88,174.95,8424.0,175.41,175.41,174.88,174.95,8424.0
2025-06-13 10:30:00,175.04,175.29,175.04,175.17,9110.0,175.04,175.29,175.04,175.17,9110.0
2025-06-13 10:35:00,175.17,175.5,174.98,175.5,10661.0,175.17,175.5,174.98,175.5,10661.0
2025-06-13 10:40:00,175.62,175.66,175.18,175.23,11207.0,175.62,175.66,175.18,175.23,11207.0
2025-06-13 10:45:00,175.28,175.3,174.98,175.03,7324.0,175.28,175.3,174.98,175.03,7324.0
2025-06-13 10:50:00,174.94,175.41,174.88,175.31,11428.0,174.94,175.41,174.88,175.31,11428.0
2025-06-13 10:55:00,175.3,175.39,175.18,175.25,5135.0,175.3,175.39,175.18,175.25,5135.0
2025-06-13 11:00:00,175.25,175.32,175.1,175.27,9783.0,175.25,175.32,175.1,175.27,9783.0
2025-06-13 11:05:00,175.27,175.59,175.27,175.39,12348.0,175.27,175.59,175.27,175.39,12348.0
2025-06-13 11:10:00,175.37,175.37,175.07,175.17,7202.0,175.37,175.37,175.07,175.17,7202.0
2025-06-13 11:15:00,175.07,175.28,174.97,175.08,11603.0,175.07,175.28,174.97,175.08,11603.0
2025-06-13 11:20:00,175.18,175.18,174.9,174.94,9377.0,175.18,175.18,174.9,174.94,9377.0
2025-06-13 11:25:00,174.91,175.28,174.88,175.25,8502.0,174.91,175.28,174.88,175.25,8502.0
2025-06-13 11:30:00,175.25,175.5,175.2,175.36,15284.0,175.25,175.5,175.2,175.36,15284.0
2025-06-13 11:35:00,175.37,175.37,175.09,175.14,6945.0,175.37,175.37,175.09,175.14,6945.0
2025-06-13 11:40:00,175.15,175.4,175.14,175.4,6626.0,175.15,175.4,175.14,175.4,6626.0
2025-06-13 11:45:00,175.41,175.41,175.16,175.32,6827.0,175.41,175.41,175.16,175.32,6827.0
2025-06-13 11:50:00,175.27,175.35,175.23,175.3,14980.0,175.27,175.35,175.23,175.3,14980.0
2025-06-13 11:55:00,175.29,175.29,174.98,175.14,13206.0,175.29,175.29,174.98,175.14,13206.0
2025-06-13 12:00:00,175.17,175.34,175.03,175.31,14007.0,175.17,175.34,175.03,175.31,14007.0
2025-06-13 12:05:00,175.37,175.57,175.29,175.5,10531.0,175.37,175.57,175.29,175.5,10531.0
2025-06-13 12:10:00,175.5,175.58,175.46,175.55,5749.0,175.5,175.58,175.46,175.55,5749.0
2025-06-13 12:15:00,175.48,175.68,175.48,175.64,4281.0,175.48,175.68,175.48,175.64,4281.0
2025-06-13 12:20:00,175.66,175.66,175.3,175.32,10680.0,175.66,175.66,175.3,175.32,10680.0
2025-06-13 12:25:00,175.24,175.24,174.99,175.18,11272.0,175.24,175.24,174.99,175.18,11272.0
2025-06-13 12:30:00,175.22,175.31,175.15,175.18,8769.0,175.22,175.31,175.15,175.18,8769.0
2025-06-13 12:35:00,175.22,175.29,175.04,175.1,15741.0,175.22,175.29,175.04,175.1,15741.0
2025-06-13 12:40:00,175.11,175.26,174.87,175.06,9735.0,175.11,175.26,174.87,175.06,9735.0
2025-06-13 12:45:00,175.0,175.09,174.91,174.94,7308.0,175.0,175.09,174.91,174.94,7308.0
2025-06-13 12:50:00,174.97,175.19,174.9,175.19,7231.0,174.97,175.19,174.9,175.19,7231.0
2025-06-13 12:55:00,175.17,175.24,175.11,175.19,9074.0,175.17,175.24,175.11,175.19,9074.0
2025-06-13 13:00:00,175.19,175.22,174.95,174.96,9067.0,175.19,175.22,174.95,174.96,9067.0
2025-06-13 13:05:00,175.02,175.05,174.93,174.96,10562.0,175.02,175.05,174.93,174.96,10562.0
2025-06-13 13:10:00,174.93,175.01,174.8,174.92,8893.0,174.93,175.01,174.8,174.92,8893.0
2025-06-13 13:15:00,174.88,174.94,174.65,174.72,2557.0,174.88,174.94,174.65,174.72,2557.0
2025-06-13 13:20:00,174.79,174.92,174.65,174.7,7583.0,174.79,174.92,174.65,174.7,7583.0
2025-06-13 13:25:00,174.75,174.86,174.66,174.7,16210.0,174.75,174.86,174.66,174.7,16210.0
2025-06-13 13:30:00,174.7,174.96,174.7,174.85,11318.0,174.7,174.96,174.7,174.85,11318.0
2025-06-13 13:35:00,174.87,174.87,174.65,174.67,3623.0,174.87,174.87,174.65,174.67,3623.0
2025-06-13 13:40:00,174.65,174.69,174.34,174.43,6725.0,174.65,174.69,174.34,174.43,6725.0
2025-06-13 13:45:00,174.44,174.59,174.42,174.57,8081.0,174.44,174.59,174.42,174.57,8081.0
2025-06-13 13:50:00,174.62,174.75,174.62,174.71,3619.0,174.62,174.75,174.62,174.71,3619.0
2025-06-13 13:55:00,174.71,174.71,174.58,174.58,5491.0,174.71,174.71,174.58,174.58,5491.0
2025-06-13 14:00:00,174.66,174.8,174.51,174.55,5873.0,174.66,174.8,174.51,174.55,5873.0
2025-06-13 14:05:00,174.59,174.65,174.32,174.48,11144.0,174.59,174.65,174.32,174.48,11144.0
2025-06-13 14:10:00,174.46,174.5,174.37,174.45,3494.0,174.46,174.5,174.37,174.45,3494.0
2025-06-13 14:15:00,174.45,174.45,174.19,174.36,7549.0,174.45,174.45,174.19,174.36,7549.0
2025-06-13 14:20:00,174.37,174.42,174.04,174.09,8534.0,174.37,174.42,174.04,174.09,8534.0
2025-06-13 14:25:00,174.09,174.09,173.73,173.8,5390.0,174.09,174.09,173.73,173.8,5390.0
2025-06-13 14:30:00,173.8,173.86,173.55,173.6,7484.0,173.8,173.86,173.55,173.6,7484.0
2025-06-13 14:35:00,173.59,173.66,173.46,173.66,11423.0,173.59,173.66,173.46,173.66,11423.0
2025-06-13 14:40:00,173.51,173.65,173.5,173.6,6410.0,173.51,173.65,173.5,173.6,6410.0
2025-06-13 14:45:00,173.66,173.76,173.3,173.31,23104.0,173.66,173.76,173.3,173.31,23104.0
2025-06-13 14:50:00,173.31,173.53,173.29,173.49,35072.0,173.31,173.53,173.29,173.49,35072.0
2025-06-13 14:55:00,173.44,173.46,173.2,173.24,11539.0,173.44,173.46,173.2,173.24,11539.0
2025-06-13 15:00:00,173.24,173.34,172.92,173.17,16765.0,173.24,173.34,172.92,173.17,16765.0
2025-06-13 15:05:00,173.12,173.21,173.01,173.19,16933.0,173.12,173.21,173.01,173.19,16933.0
2025-06-13 15:10:00,173.14,173.19,172.99,173.15,24018.0,173.14,173.19,172.99,173.15,24018.0
2025-06-13 15:15:00,173.1,173.13,172.82,172.85,16837.0,173.1,173.13,172.82,172.85,16837.0
2025-06-13 15:20:00,172.85,172.94,172.79,172.83,12552.0,172.85,172.94,172.79,172.83,12552.0
2025-06-13 15:25:00,172.82,172.82,172.56,172.57,17111.0,172.82,172.82,172.56,172.57,17111.0
2025-06-13 15:30:00,172.62,172.77,172.54,172.75,22400.0,172.62,172.77,172.54,172.75,22400.0
2025-06-13 15:35:00,172.73,172.86,172.45,172.47,52754.0,172.73,172.86,172.45,172.47,52754.0
2025-06-13 15:40:00,172.47,172.58,172.34,172.46,18010.0,172.47,172.58,172.34,172.46,18010.0
2025-06-13 15:45:00,172.46,172.67,172.4,172.47,163050.0,172.46,172.67,172.4,172.47,163050.0
2025-06-13 15:50:00,172.52,172.56,171.9,171.94,18467.0,172.52,172.56,171.9,171.94,18467.0
2025-06-13 15:55:00,171.94,172.33,171.87,172.17,154602.0,171.94,172.33,171.87,172.17,154602.0
2025-06-16 09:30:00,172.37,172.94,170.95,171.97,24456.0,172.37,172.94,170.95,171.97,24456.0
2025-06-16 09:35:00,171.97,172.46,171.89,172.01,10313.0,171.97,172.46,171.89,172.01,10313.0
2025-06-16 09:40:00,172.01,172.39,171.82,172.11,25768.0,172.01,172.39,171.82,172.11,25768.0
2025-06-16 09:45:00,172.11,172.96,172.1,172.96,5984.0,172.11,172.96,172.1,172.96,5984.0
2025-06-16 09:50:00,172.94,173.25,172.8,173.08,4851.0,172.94,173.25,172.8,173.08,4851.0
2025-06-16 09:55:00,173.14,173.25,172.87,173.02,16815.0,173.14,173.25,172.87,173.02,16815.0
2025-06-16 10:00:00,173.08,173.14,172.71,173.11,9837.0,173.08,173.14,172.71,173.11,9837.0
2025-06-16 10:05:00,173.12,173.44,172.94,173.28,11066.0,173.12,173.44,172.94,173.28,11066.0
2025-06-16 10:10:00,173.12,173.18,172.84,172.92,10039.0,173.12,173.18,172.84,172.92,10039.0
2025-06-16 10:15:00,172.82,173.18,172.74,173.18,11053.0,172.82,173.18,172.74,173.18,11053.0
2025-06-16 10:20:00,173.05,173.39,173.04,173.16,8366.0,173.05,173.39,173.04,173.16,8366.0
2025-06-16 10:25:00,173.09,173.1,172.7,173.05,10773.0,173.09,173.1,172.7,173.05,10773.0
2025-06-16 10:30:00,172.98,173.41,172.97,173.36,13953.0,172.98,173.41,172.97,173.36,13953.0
2025-06-16 10:35:00,173.26,173.39,172.93,173.09,40554.0,173.26,173.39,172.93,173.09,40554.0
2025-06-16 10:40:00,173.06,173.34,172.85,173.33,23063.0,173.06,173.34,172.85,173.33,23063.0
2025-06-16 10:45:00,173.26,173.35,173.18,173.27,19147.0,173.26,173.35,173.18,173.27,19147.0
2025-06-16 10:50:00,173.27,173.35,173.15,173.28,17355.0,173.27,173.35,173.15,173.28,17355.0
2025-06-16 10:55:00,173.23,173.23,172.61,172.65,7642.0,173.23,173.23,172.61,172.65,7642.0
2025-06-16 11:00:00,172.72,172.72,171.96,171.96,10130.0,172.72,172.72,171.96,171.96,10130.0
2025-06-16 11:05:00,171.85,171.85,171.31,171.41,10809.0,171.85,171.85,171.31,171.41,10809.0
2025-06-16 11:10:00,171.41,171.51,171.35,171.49,10802.0,171.41,171.51,171.35,171.49,10802.0
2025-06-16 11:15:00,171.5,171.67,171.32,171.42,17127.0,171.5,171.67,171.32,171.42,17127.0
2025-06-16 11:20:00,171.43,171.45,171.2,171.25,10086.0,171.43,171.45,171.2,171.25,10086.0
2025-06-16 11:25:00,171.28,171.29,170.98,171.1,23020.0,171.28,171.29,170.98,171.1,23020.0
2025-06-16 11:30:00,171.18,171.25,171.03,171.03,5597.0,171.18,171.25,171.03,171.03,5597.0
2025-06-16 11:35:00,170.95,171.17,170.85,171.01,12975.0,170.95,171.17,170.85,171.01,12975.0
2025-06-16 11:40:00,171.06,171.29,171.06,171.2,13664.0,171.06,171.29,171.06,171.2,13664.0
2025-06-16 11:45:00,171.19,171.36,171.11,171.27,17488.0,171.19,171.36,171.11,171.27,17488.0
2025-06-16 11:50:00,171.32,171.48,171.19,171.19,8097.0,171.32,171.48,171.19,171.19,8097.0
2025-06-16 11:55:00,171.25,171.44,171.06,171.4,12389.0,171.25,171.44,171.06,171.4,12389.0
2025-06-16 12:00:00,171.44,171.55,171.41,171.42,10284.0,171.44,171.55,171.41,171.42,10284.0
2025-06-16 12:05:00,171.43,171.49,171.35,171.36,7998.0,171.43,171.49,171.35,171.36,7998.0
2025-06-16 12:10:00,171.39,171.68,171.39,171.64,17228.0,171.39,171.68,171.39,171.64,17228.0
2025-06-16 12:15:00,171.59,171.72,171.57,171.63,11598.0,171.59,171.72,171.57,171.63,11598.0
2025-06-16 12:20:00,171.62,172.19,171.61,172.19,15337.0,171.62,172.19,171.61,172.19,15337.0
2025-06-16 12:25:00,172.15,172.15,171.85,171.94,17999.0,172.15,172.15,171.85,171.94,17999.0
2025-06-16 12:30:00,171.95,172.13,171.93,172.04,7960.0,171.95,172.13,171.93,172.04,7960.0
2025-06-16 12:35:00,171.97,172.07,171.92,172.07,9471.0,171.97,172.07,171.92,172.07,9471.0
2025-06-16 12:40:00,172.07,172.2,172.02,172.03,7638.0,172.07,172.2,172.02,172.03,7638.0
2025-06-16 12:45:00,171.97,172.33,171.97,172.31,10419.0,171.97,172.33,171.97,172.31,10419.0
2025-06-16 12:50:00,172.31,172.38,172.26,172.3,17204.0,172.31,172.38,172.26,172.3,17204.0
2025-06-16 12:55:00,172.26,172.31,172.17,172.25,13564.0,172.26,172.31,172.17,172.25,13564.0
2025-06-16 13:00:00,172.25,172.34,172.23,172.3,6361.0,172.25,172.34,172.23,172.3,6361.0
2025-06-16 13:05:00,172.33,172.48,172.23,172.42,21042.0,172.33,172.48,172.23,172.42,21042.0
2025-06-16 13:10:00,172.45,172.59,172.38,172.55,12708.0,172.45,172.59,172.38,172.55,12708.0
2025-06-16 13:15:00,172.5,172.9,172.49,172.84,21674.0,172.5,172.9,172.49,172.84,21674.0
2025-06-16 13:20:00,172.9,172.99,172.71,172.8,16550.0,172.9,172.99,172.71,172.8,16550.0
2025-06-16 13:25:00,172.79,173.16,172.79,173.12,13465.0,172.79,173.16,172.79,173.12,13465.0
2025-06-16 13:30:00,173.08,173.11,172.69,172.81,14357.0,173.08,173.11,172.69,172.81,14357.0
2025-06-16 13:35:00,172.73,172.78,172.63,172.7,5608.0,172.73,172.78,172.63,172.7,5608.0
2025-06-16 13:40:00,172.69,172.69,172.54,172.57,4174.0,172.69,172.69,172.54,172.57,4174.0
2025-06-16 13:45:00,172.59,172.76,172.42,172.47,12856.0,172.59,172.76,172.42,172.47,12856.0
2025-06-16 13:50:00,172.47,172.58,172.37,172.43,5770.0,172.47,172.58,172.37,172.43,5770.0
2025-06-16 13:55:00,172.42,172.48,172.28,172.28,2635.0,172.42,172.48,172.28,172.28,2635.0
2025-06-16 14:00:00,172.28,172.42,172.17,172.42,16771.0,172.28,172.42,172.17,172.42,16771.0
2025-06-16 14:05:00,172.4,172.53,172.34,172.39,4295.0,172.4,172.53,172.34,172.39,4295.0
2025-06-16 14:10:00,172.39,172.64,172.32,172.6,16730.0,172.39,172.64,172.32,172.6,16730.0
2025-06-16 14:15:00,172.57,172.6,172.41,172.43,13671.0,172.57,172.6,172.41,172.43,13671.0
2025-06-16 14:20:00,172.43,172.49,172.31,172.42,14340.0,172.43,172.49,172.31,172.42,14340.0
2025-06-16 14:25:00,172.4,172.44,172.27,172.27,6520.0,172.4,172.44,172.27,172.27,6520.0
2025-06-16 14:30:00,172.31,172.5,172.28,172.45,12617.0,172.31,172.5,172.28,172.45,12617.0
2025-06-16 14:35:00,172.45,172.51,172.23,172.32,11128.0,172.45,172.51,172.23,172.32,11128.0
2025-06-16 14:40:00,172.31,172.38,172.28,172.34,12936.0,172.31,172.38,172.28,172.34,12936.0
2025-06-16 14:45:00,172.34,172.36,172.28,172.33,6479.0,172.34,172.36,172.28,172.33,6479.0
2025-06-16 14:50:00,172.28,172.4,172.25,172.4,11400.0,172.28,172.4,172.25,172.4,11400.0
2025-06-16 14:55:00,172.45,172.47,172.38,172.38,4074.0,172.45,172.47,172.38,172.38,4074.0
2025-06-16 15:00:00,172.36,172.42,172.13,172.18,14544.0,172.36,172.42,172.13,172.18,14544.0
2025-06-16 15:05:00,172.17,172.18,172.05,172.05,12487.0,172.17,172.18,172.05,172.05,12487.0
2025-06-16 15:10:00,172.05,172.16,171.96,172.12,19566.0,172.05,172.16,171.96,172.12,19566.0
2025-06-16 15:15:00,172.13,172.13,171.92,172.09,11806.0,172.13,172.13,171.92,172.09,11806.0
2025-06-16 15:20:00,172.07,172.28,172.03,172.12,16348.0,172.07,172.28,172.03,172.12,16348.0
2025-06-16 15:25:00,172.12,172.41,172.12,172.22,11525.0,172.12,172.41,172.12,172.22,11525.0
2025-06-16 15:30:00,172.22,172.37,172.19,172.35,15565.0,172.22,172.37,172.19,172.35,15565.0
2025-06-16 15:35:00,172.35,172.42,172.23,172.26,24088.0,172.35,172.42,172.23,172.26,24088.0
2025-06-16 15:40:00,172.28,172.3,172.12,172.25,23158.0,172.28,172.3,172.12,172.25,23158.0
2025-06-16 15:45:00,172.28,172.44,172.24,172.36,42022.0,172.28,172.44,172.24,172.36,42022.0
2025-06-16 15:50:00,172.36,172.43,172.15,172.39,39778.0,172.36,172.43,172.15,172.39,39778.0
2025-06-16 15:55:00,172.4,172.51,172.03,172.14,131472.0,172.4,172.51,172.03,172.14,131472.0
2025-06-17 09:30:00,171.95,171.95,170.65,170.65,38555.0,171.95,171.95,170.65,170.65,38555.0
2025-06-17 09:35:00,170.61,171.43,170.25,171.2,5172.0,170.61,171.43,170.25,171.2,5172.0
2025-06-17 09:40:00,171.31,171.31,170.75,171.24,6904.0,171.31,171.31,170.75,171.24,6904.0
2025-06-17 09:45:00,171.24,171.36,170.51,170.6,17852.0,171.24,171.36,170.51,170.6,17852.0
2025-06-17 09:50:00,170.59,170.84,170.01,170.1,10549.0,170.59,170.84,170.01,170.1,10549.0
2025-06-17 09:55:00,170.12,170.82,170.09,170.82,7719.0,170.12,170.82,170.09,170.82,7719.0
2025-06-17 10:00:00,170.69,170.77,170.08,170.17,11225.0,170.69,170.77,170.08,170.17,11225.0
2025-06-17 10:05:00,170.17,170.17,169.83,170.05,12603.0,170.17,170.17,169.83,170.05,12603.0
2025-06-17 10:10:00,170.13,170.49,169.97,170.44,12953.0,170.13,170.49,169.97,170.44,12953.0
2025-06-17 10:15:00,170.5,170.66,170.31,170.48,6625.0,170.5,170.66,170.31,170.48,6625.0
2025-06-17 10:20:00,170.42,170.68,170.4,170.43,12496.0,170.42,170.68,170.4,170.43,12496.0
2025-06-17 10:25:00,170.48,170.78,170.45,170.72,5449.0,170.48,170.78,170.45,170.72,5449.0
2025-06-17 10:30:00,170.79,171.1,170.52,170.76,13518.0,170.79,171.1,170.52,170.76,13518.0
2025-06-17 10:35:00,170.76,171.16,170.75,170.95,10795.0,170.76,171.16,170.75,170.95,10795.0
2025-06-17 10:40:00,170.99,171.3,170.92,171.3,8464.0,170.99,171.3,170.92,171.3,8464.0
2025-06-17 10:45:00,171.19,171.33,171.0,171.0,8188.0,171.19,171.33,171.0,171.0,8188.0
2025-06-17 10:50:00,171.0,171.18,170.86,170.88,25243.0,171.0,171.18,170.86,170.88,25243.0
2025-06-17 10:55:00,170.89,170.98,170.76,170.76,14266.0,170.89,170.98,170.76,170.76,14266.0
2025-06-17 11:00:00,170.72,170.86,170.64,170.66,9258.0,170.72,170.86,170.64,170.66,9258.0
2025-06-17 11:05:00,170.6,170.88,170.57,170.83,10089.0,170.6,170.88,170.57,170.83,10089.0
2025-06-17 11:10:00,170.84,171.04,170.83,171.0,5902.0,170.84,171.04,170.83,171.0,5902.0
2025-06-17 11:15:00,170.99,171.0,170.71,170.96,7117.0,170.99,171.0,170.71,170.96,7117.0
2025-06-17 11:20:00,170.91,171.05,170.73,170.95,10272.0,170.91,171.05,170.73,170.95,10272.0
2025-06-17 11:25:00,170.92,171.39,170.83,171.26,17188.0,170.92,171.39,170.83,171.26,17188.0
2025-06-17 11:30:00,171.23,171.29,171.0,171.24,5923.0,171.23,171.29,171.0,171.24,5923.0
2025-06-17 11:35:00,171.25,171.27,171.12,171.22,6641.0,171.25,171.27,171.12,171.22,6641.0
2025-06-17 11:40:00,171.22,171.28,170.93,170.94,7235.0,171.22,171.28,170.93,170.94,7235.0
2025-06-17 11:45:00,170.97,171.07,170.75,170.9,11540.0,170.97,171.07,170.75,170.9,11540.0
2025-06-17 11:50:00,170.83,171.02,170.77,170.95,32243.0,170.83,171.02,170.77,170.95,32243.0
2025-06-17 11:55:00,171.01,171.08,170.73,170.78,9819.0,171.01,171.08,170.73,170.78,9819.0
2025-06-17 12:00:00,170.87,171.14,170.86,171.12,4750.0,170.87,171.14,170.86,171.12,4750.0
2025-06-17 12:05:00,171.03,171.07,170.81,170.91,7333.0,171.03,171.07,170.81,170.91,7333.0
2025-06-17 12:10:00,170.91,171.27,170.91,171.2,4330.0,170.91,171.27,170.91,171.2,4330.0
2025-06-17 12:15:00,171.21,171.39,171.21,171.34,9829.0,171.21,171.39,171.21,171.34,9829.0
2025-06-17 12:20:00,171.31,171.39,171.27,171.37,5898.0,171.31,171.39,171.27,171.37,5898.0
2025-06-17 12:25:00,171.36,171.45,171.25,171.28,6211.0,171.36,171.45,171.25,171.28,6211.0
2025-06-17 12:30:00,171.32,171.37,171.24,171.33,12638.0,171.32,171.37,171.24,171.33,12638.0
2025-06-17 12:35:00,171.34,171.45,171.26,171.42,23909.0,171.34,171.45,171.26,171.42,23909.0
2025-06-17 12:40:00,171.39,171.4,171.2,171.2,29434.0,171.39,171.4,171.2,171.2,29434.0
2025-06-17 12:45:00,171.3,171.42,171.19,171.27,81467.0,171.3,171.42,171.19,171.27,81467.0
2025-06-17 12:50:00,171.32,171.44,171.19,171.44,14229.0,171.32,171.44,171.19,171.44,14229.0
2025-06-17 12:55:00,171.3,171.37,171.09,171.09,44886.0,171.3,171.37,171.09,171.09,44886.0
2025-06-17 13:00:00,171.11,171.27,171.11,171.25,5435.0,171.11,171.27,171.11,171.25,5435.0
2025-06-17 13:05:00,171.25,171.25,171.04,171.18,14235.0,171.25,171.25,171.04,171.18,14235.0
2025-06-17 13:10:00,171.19,171.29,170.97,171.29,39710.0,171.19,171.29,170.97,171.29,39710.0
2025-06-17 13:15:00,171.21,171.22,171.04,171.22,18966.0,171.21,171.22,171.04,171.22,18966.0
2025-06-17 13:20:00,171.19,171.26,171.11,171.22,38119.0,171.19,171.26,171.11,171.22,38119.0
2025-06-17 13:25:00,171.18,171.3,171.1,171.23,43627.0,171.18,171.3,171.1,171.23,43627.0
2025-06-17 13:30:00,171.25,171.65,171.19,171.63,12865.0,171.25,171.65,171.19,171.63,12865.0
2025-06-17 13:35:00,171.63,171.73,171.47,171.53,5197.0,171.63,171.73,171.47,171.53,5197.0
2025-06-17 13:40:00,171.5,171.61,171.34,171.34,5960.0,171.5,171.61,171.34,171.34,5960.0
2025-06-17 13:45:00,171.34,171.48,171.28,171.47,8228.0,171.34,171.48,171.28,171.47,8228.0
2025-06-17 13:50:00,171.46,171.53,171.35,171.51,6675.0,171.46,171.53,171.35,171.51,6675.0
2025-06-17 13:55:00,171.53,171.57,171.38,171.47,10667.0,171.53,171.57,171.38,171.47,10667.0
2025-06-17 14:00:00,171.47,171.51,171.01,171.03,47106.0,171.47,171.51,171.01,171.03,47106.0
2025-06-17 14:05:00,171.04,171.25,170.97,171.24,16545.0,171.04,171.25,170.97,171.24,16545.0
2025-06-17 14:10:00,171.28,171.4,171.26,171.32,5598.0,171.28,171.4,171.26,171.32,5598.0
2025-06-17 14:15:00,171.33,171.38,171.13,171.13,9131.0,171.33,171.38,171.13,171.13,9131.0
2025-06-17 14:20:00,171.15,171.23,171.09,171.17,44678.0,171.15,171.23,171.09,171.17,44678.0
2025-06-17 14:25:00,171.13,171.22,170.98,171.22,31648.0,171.13,171.22,170.98,171.22,31648.0
2025-06-17 14:30:00,171.24,171.32,171.15,171.31,12362.0,171.24,171.32,171.15,171.31,12362.0
2025-06-17 14:35:00,171.27,171.44,171.23,171.24,13056.0,171.27,171.44,171.23,171.24,13056.0
2025-06-17 14:40:00,171.24,171.28,171.16,171.22,12336.0,171.24,171.28,171.16,171.22,12336.0
2025-06-17 14:45:00,171.22,171.31,171.18,171.28,10677.0,171.22,171.31,171.18,171.28,10677.0
2025-06-17 14:50:00,171.22,171.28,170.99,171.03,67132.0,171.22,171.28,170.99,171.03,67132.0
2025-06-17 14:55:00,171.06,171.26,171.05,171.25,21970.0,171.06,171.26,171.05,171.25,21970.0
2025-06-17 15:00:00,171.22,171.23,170.85,170.97,52435.0,171.22,171.23,170.85,170.97,52435.0
2025-06-17 15:05:00,170.93,170.97,170.68,170.85,41289.0,170.93,170.97,170.68,170.85,41289.0
2025-06-17 15:10:00,170.8,170.98,170.77,170.87,23319.0,170.8,170.98,170.77,170.87,23319.0
2025-06-17 15:15:00,170.87,170.92,170.47,170.48,45339.0,170.87,170.92,170.47,170.48,45339.0
2025-06-17 15:20:00,170.45,170.87,170.42,170.8,15576.0,170.45,170.87,170.42,170.8,15576.0
2025-06-17 15:25:00,170.8,170.94,170.73,170.85,29712.0,170.8,170.94,170.73,170.85,29712.0
2025-06-17 15:30:00,170.84,170.91,170.58,170.89,31186.0,170.84,170.91,170.58,170.89,31186.0
2025-06-17 15:35:00,170.86,170.92,170.8,170.83,49046.0,170.86,170.92,170.8,170.83,49046.0
2025-06-17 15:40:00,170.82,170.87,170.49,170.7,24043.0,170.82,170.87,170.49,170.7,24043.0
2025-06-17 15:45:00,170.65,170.85,170.57,170.59,33030.0,170.65,170.85,170.57,170.59,33030.0
2025-06-17 15:50:00,170.62,170.63,169.9,169.97,37210.0,170.62,170.63,169.9,169.97,37210.0
2025-06-17 15:55:00,169.96,170.16,169.81,169.96,121394.0,169.96,170.16,169.81,169.96,121394.0
2025-06-18 09:30:00,169.7,170.01,168.5,169.93,23888.0,169.7,170.01,168.5,169.93,23888.0
2025-06-18 09:35:00,169.78,170.06,169.67,169.78,4169.0,169.78,170.06,169.67,169.78,4169.0
2025-06-18 09:40:00,169.47,169.54,169.09,169.19,6141.0,169.47,169.54,169.09,169.19,6141.0
2025-06-18 09:45:00,169.19,169.87,169.18,169.24,20752.0,169.19,169.87,169.18,169.24,20752.0
2025-06-18 09:50:00,169.24,169.56,169.16,169.55,13558.0,169.24,169.56,169.16,169.55,13558.0
2025-06-18 09:55:00,169.63,169.83,169.33,169.72,10207.0,169.63,169.83,169.33,169.72,10207.0
2025-06-18 10:00:00,169.72,169.82,169.21,169.35,4630.0,169.72,169.82,169.21,169.35,4630.0
2025-06-18 10:05:00,169.38,169.54,169.16,169.34,12721.0,169.38,169.54,169.16,169.34,12721.0
2025-06-18 10:10:00,169.42,169.64,169.42,169.57,4207.0,169.42,169.64,169.42,169.57,4207.0
2025-06-18 10:15:00,169.59,169.75,169.4,169.66,11543.0,169.59,169.75,169.4,169.66,11543.0
2025-06-18 10:20:00,169.6,169.74,169.32,169.62,7288.0,169.6,169.74,169.32,169.62,7288.0
2025-06-18 10:25:00,169.61,169.94,169.54,169.89,27470.0,169.61,169.94,169.54,169.89,27470.0
2025-06-18 10:30:00,170.0,170.0,169.11,169.22,11110.0,170.0,170.0,169.11,169.22,11110.0
2025-06-18 10:35:00,169.22,169.76,169.2,169.68,15492.0,169.22,169.76,169.2,169.68,15492.0
2025-06-18 10:40:00,169.68,169.78,169.49,169.61,28732.0,169.68,169.78,169.49,169.61,28732.0
2025-06-18 10:45:00,169.65,169.74,169.57,169.62,12314.0,169.65,169.74,169.57,169.62,12314.0
2025-06-18 10:50:00,169.62,169.97,169.52,169.91,33688.0,169.62,169.97,169.52,169.91,33688.0
2025-06-18 10:55:00,169.92,170.02,169.84,169.87,4942.0,169.92,170.02,169.84,169.87,4942.0
2025-06-18 11:00:00,169.94,170.19,169.92,170.05,8075.0,169.94,170.19,169.92,170.05,8075.0
2025-06-18 11:05:00,170.08,170.31,169.98,170.22,7805.0,170.08,170.31,169.98,170.22,7805.0
2025-06-18 11:10:00,170.25,170.32,170.0,170.25,7557.0,170.25,170.32,170.0,170.25,7557.0
2025-06-18 11:15:00,170.33,170.5,170.31,170.42,7209.0,170.33,170.5,170.31,170.42,7209.0
2025-06-18 11:20:00,170.41,170.59,170.18,170.49,21686.0,170.41,170.59,170.18,170.49,21686.0
2025-06-18 11:25:00,170.47,170.6,170.29,170.3,18043.0,170.47,170.6,170.29,170.3,18043.0
2025-06-18 11:30:00,170.29,170.46,170.22,170.42,14992.0,170.29,170.46,170.22,170.42,14992.0
2025-06-18 11:35:00,170.38,170.44,170.21,170.25,20743.0,170.38,170.44,170.21,170.25,20743.0
2025-06-18 11:40:00,170.25,170.26,170.04,170.16,9876.0,170.25,170.26,170.04,170.16,9876.0
2025-06-18 11:45:00,170.14,170.15,169.98,170.01,6575.0,170.14,170.15,169.98,170.01,6575.0
2025-06-18 11:50:00,170.05,170.2,170.04,170.1,6906.0,170.05,170.2,170.04,170.1,6906.0
2025-06-18 11:55:00,170.05,170.09,169.69,169.79,6308.0,170.05,170.09,169.69,169.79,6308.0
2025-06-18 12:00:00,169.77,170.13,169.76,170.11,8027.0,169.77,170.13,169.76,170.11,8027.0
2025-06-18 12:05:00,170.11,170.25,170.11,170.15,8251.0,170.11,170.25,170.11,170.15,8251.0
2025-06-18 12:10:00,170.23,170.24,170.09,170.09,4853.0,170.23,170.24,170.09,170.09,4853.0
2025-06-18 12:15:00,170.11,170.16,169.9,169.99,7261.0,170.11,170.16,169.9,169.99,7261.0
2025-06-18 12:20:00,170.03,170.03,169.86,169.86,6771.0,170.03,170.03,169.86,169.86,6771.0
2025-06-18 12:25:00,169.75,169.75,169.65,169.66,4932.0,169.75,169.75,169.65,169.66,4932.0
2025-06-18 12:30:00,169.65,169.71,169.54,169.58,4090.0,169.65,169.71,169.54,169.58,4090.0
2025-06-18 12:35:00,169.55,169.66,169.53,169.54,6480.0,169.55,169.66,169.53,169.54,6480.0
2025-06-18 12:40:00,169.56,169.62,169.55,169.56,4112.0,169.56,169.62,169.55,169.56,4112.0
2025-06-18 12:45:00,169.58,169.59,169.44,169.56,7333.0,169.58,169.59,169.44,169.56,7333.0
2025-06-18 12:50:00,169.57,169.62,169.36,169.38,4523.0,169.57,169.62,169.36,169.38,4523.0
2025-06-18 12:55:00,169.37,169.44,169.34,169.34,5823.0,169.37,169.44,169.34,169.34,5823.0
2025-06-18 13:00:00,169.34,169.34,169.2,169.24,5985.0,169.34,169.34,169.2,169.24,5985.0
2025-06-18 13:05:00,169.27,169.27,169.01,169.06,4992.0,169.27,169.27,169.01,169.06,4992.0
2025-06-18 13:10:00,169.09,169.09,169.0,169.03,5969.0,169.09,169.09,169.0,169.03,5969.0
2025-06-18 13:15:00,169.05,169.09,168.89,169.09,8268.0,169.05,169.09,168.89,169.09,8268.0
2025-06-18 13:20:00,169.07,169.23,168.97,169.03,9838.0,169.07,169.23,168.97,169.03,9838.0
2025-06-18 13:25:00,168.99,169.15,168.86,169.05,21439.0,168.99,169.15,168.86,169.05,21439.0
2025-06-18 13:30:00,169.14,169.16,168.63,168.68,7137.0,169.14,169.16,168.63,168.68,7137.0
2025-06-18 13:35:00,168.67,168.98,168.63,168.94,5863.0,168.67,168.98,168.63,168.94,5863.0
2025-06-18 13:40:00,168.91,169.1,168.91,169.03,7349.0,168.91,169.1,168.91,169.03,7349.0
2025-06-18 13:45:00,169.08,169.42,169.07,169.34,5503.0,169.08,169.42,169.07,169.34,5503.0
2025-06-18 13:50:00,169.29,169.53,169.29,169.41,5187.0,169.29,169.53,169.29,169.41,5187.0
2025-06-18 13:55:00,169.38,169.62,169.37,169.45,7140.0,169.38,169.62,169.37,169.45,7140.0
2025-06-18 14:00:00,169.55,169.74,169.0,169.0,19779.0,169.55,169.74,169.0,169.0,19779.0
2025-06-18 14:05:00,168.93,169.17,168.93,169.0,6629.0,168.93,169.17,168.93,169.0,6629.0
2025-06-18 14:10:00,168.94,169.09,168.93,169.02,7361.0,168.94,169.09,168.93,169.02,7361.0
2025-06-18 14:15:00,169.02,169.38,168.95,169.19,8004.0,169.02,169.38,168.95,169.19,8004.0
2025-06-18 14:20:00,169.15,169.34,169.09,169.34,9993.0,169.15,169.34,169.09,169.34,9993.0
2025-06-18 14:25:00,169.35,169.37,169.24,169.37,6286.0,169.35,169.37,169.24,169.37,6286.0
2025-06-18 14:30:00,169.41,169.53,169.28,169.47,6646.0,169.41,169.53,169.28,169.47,6646.0
2025-06-18 14:35:00,169.47,169.65,169.26,169.51,8921.0,169.47,169.65,169.26,169.51,8921.0
2025-06-18 14:40:00,169.53,169.76,169.43,169.54,6788.0,169.53,169.76,169.43,169.54,6788.0
2025-06-18 14:45:00,169.52,169.52,169.1,169.16,8753.0,169.52,169.52,169.1,169.16,8753.0
2025-06-18 14:50:00,169.16,169.3,169.03,169.09,8700.0,169.16,169.3,169.03,169.09,8700.0
2025-06-18 14:55:00,169.09,169.14,168.81,168.9,21755.0,169.09,169.14,168.81,168.9,21755.0
2025-06-18 15:00:00,168.86,169.25,168.78,169.21,13754.0,168.86,169.25,168.78,169.21,13754.0
2025-06-18 15:05:00,169.21,169.23,168.76,168.76,10754.0,169.21,169.23,168.76,168.76,10754.0
2025-06-18 15:10:00,168.77,169.13,168.57,169.02,11527.0,168.77,169.13,168.57,169.02,11527.0
2025-06-18 15:15:00,168.96,169.12,168.89,169.0,16343.0,168.96,169.12,168.89,169.0,16343.0
2025-06-18 15:20:00,168.98,169.31,168.89,169.24,30898.0,168.98,169.31,168.89,169.24,30898.0
2025-06-18 15:25:00,169.24,169.33,168.83,168.97,16903.0,169.24,169.33,168.83,168.97,16903.0
2025-06-18 15:30:00,168.92,169.14,168.79,169.12,19493.0,168.92,169.14,168.79,169.12,19493.0
2025-06-18 15:35:00,169.11,169.31,169.08,169.21,28094.0,169.11,169.31,169.08,169.21,28094.0
2025-06-18 15:40:00,169.18,169.33,169.05,169.33,21429.0,169.18,169.33,169.05,169.33,21429.0
2025-06-18 15:45:00,169.27,169.4,168.95,169.05,21820.0,169.27,169.4,168.95,169.05,21820.0
2025-06-18 15:50:00,169.03,169.03,168.46,168.47,32519.0,169.03,169.03,168.46,168.47,32519.0
2025-06-18 15:55:00,168.48,168.68,168.43,168.63,109692.0,168.48,168.68,168.43,168.63,109692.0
2025-06-20 09:30:00,169.31,169.65,168.5,169.65,160093.0,169.31,169.65,168.5,169.65,160093.0
2025-06-20 09:35:00,169.7,169.89,168.99,169.42,8473.0,169.7,169.89,168.99,169.42,8473.0
2025-06-20 09:40:00,169.37,169.48,168.9,169.05,11478.0,169.37,169.48,168.9,169.05,11478.0
2025-06-20 09:45:00,169.06,169.07,168.32,168.61,18955.0,169.06,169.07,168.32,168.61,18955.0
2025-06-20 09:50:00,168.51,168.61,168.07,168.57,14335.0,168.51,168.61,168.07,168.57,14335.0
2025-06-20 09:55:00,168.65,169.09,168.53,169.02,12275.0,168.65,169.09,168.53,169.02,12275.0
2025-06-20 10:00:00,169.0,169.2,168.74,169.08,12170.0,169.0,169.2,168.74,169.08,12170.0
2025-06-20 10:05:00,168.92,168.96,168.67,168.78,15290.0,168.92,168.96,168.67,168.78,15290.0
2025-06-20 10:10:00,168.81,169.09,168.72,168.97,15573.0,168.81,169.09,168.72,168.97,15573.0
2025-06-20 10:15:00,168.87,169.14,168.65,168.97,11684.0,168.87,169.14,168.65,168.97,11684.0
2025-06-20 10:20:00,169.12,169.27,168.94,169.01,16364.0,169.12,169.27,168.94,169.01,16364.0
2025-06-20 10:25:00,168.94,169.02,168.67,168.87,15498.0,168.94,169.02,168.67,168.87,15498.0
2025-06-20 10:30:00,168.86,169.0,168.7,168.91,9164.0,168.86,169.0,168.7,168.91,9164.0
2025-06-20 10:35:00,168.91,168.94,168.74,168.83,8204.0,168.91,168.94,168.74,168.83,8204.0
2025-06-20 10:40:00,168.84,169.09,168.66,168.94,28770.0,168.84,169.09,168.66,168.94,28770.0
2025-06-20 10:45:00,168.94,168.99,168.79,168.87,5054.0,168.94,168.99,168.79,168.87,5054.0
2025-06-20 10:50:00,168.81,168.99,168.71,168.84,11647.0,168.81,168.99,168.71,168.84,11647.0
2025-06-20 10:55:00,168.81,169.11,168.79,168.94,6950.0,168.81,169.11,168.79,168.94,6950.0
2025-06-20 11:00:00,168.92,168.97,168.72,168.83,8504.0,168.92,168.97,168.72,168.83,8504.0
2025-06-20 11:05:00,168.87,169.1,168.84,169.06,7232.0,168.87,169.1,168.84,169.06,7232.0
2025-06-20 11:10:00,169.11,169.27,169.09,169.21,12886.0,169.11,169.27,169.09,169.21,12886.0
2025-06-20 11:15:00,169.15,169.35,169.05,169.35,8028.0,169.15,169.35,169.05,169.35,8028.0
2025-06-20 11:20:00,169.36,169.39,169.07,169.31,6591.0,169.36,169.39,169.07,169.31,6591.0
2025-06-20 11:25:00,169.33,169.46,169.27,169.27,6058.0,169.33,169.46,169.27,169.27,6058.0
2025-06-20 11:30:00,169.3,169.45,169.27,169.36,7854.0,169.3,169.45,169.27,169.36,7854.0
2025-06-20 11:35:00,169.38,169.39,169.24,169.25,6402.0,169.38,169.39,169.24,169.25,6402.0
2025-06-20 11:40:00,169.29,169.32,169.1,169.19,6166.0,169.29,169.32,169.1,169.19,6166.0
2025-06-20 11:45:00,169.14,169.22,169.07,169.12,6924.0,169.14,169.22,169.07,169.12,6924.0
2025-06-20 11:50:00,169.12,169.12,168.71,168.78,10386.0,169.12,169.12,168.71,168.78,10386.0
2025-06-20 11:55:00,168.72,168.83,168.65,168.71,10048.0,168.72,168.83,168.65,168.71,10048.0
2025-06-20 12:00:00,168.67,168.76,168.48,168.75,7429.0,168.67,168.76,168.48,168.75,7429.0
2025-06-20 12:05:00,168.75,168.77,168.54,168.72,9583.0,168.75,168.77,168.54,168.72,9583.0
2025-06-20 12:10:00,168.77,168.8,168.52,168.52,12000.0,168.77,168.8,168.52,168.52,12000.0
2025-06-20 12:15:00,168.54,168.67,168.45,168.56,8244.0,168.54,168.67,168.45,168.56,8244.0
2025-06-20 12:20:00,168.6,168.6,168.38,168.58,13447.0,168.6,168.6,168.38,168.58,13447.0
2025-06-20 12:25:00,168.57,168.69,168.53,168.62,5797.0,168.57,168.69,168.53,168.62,5797.0
2025-06-20 12:30:00,168.71,168.81,168.62,168.62,6938.0,168.71,168.81,168.62,168.62,6938.0
2025-06-20 12:35:00,168.67,168.74,168.62,168.7,5760.0,168.67,168.74,168.62,168.7,5760.0
2025-06-20 12:40:00,168.7,168.72,168.58,168.68,4803.0,168.7,168.72,168.58,168.68,4803.0
2025-06-20 12:45:00,168.69,168.7,168.49,168.49,3902.0,168.69,168.7,168.49,168.49,3902.0
2025-06-20 12:50:00,168.52,168.91,168.51,168.91,26934.0,168.52,168.91,168.51,168.91,26934.0
2025-06-20 12:55:00,168.98,169.03,168.87,168.97,11549.0,168.98,169.03,168.87,168.97,11549.0
2025-06-20 13:00:00,168.98,169.19,168.98,169.01,6853.0,168.98,169.19,168.98,169.01,6853.0
2025-06-20 13:05:00,169.0,169.16,169.0,169.08,20298.0,169.0,169.16,169.0,169.08,20298.0
2025-06-20 13:10:00,169.08,169.14,168.94,168.99,6601.0,169.08,169.14,168.94,168.99,6601.0
2025-06-20 13:15:00,169.02,169.04,168.8,168.85,4770.0,169.02,169.04,168.8,168.85,4770.0
2025-06-20 13:20:00,168.83,168.93,168.74,168.92,9323.0,168.83,168.93,168.74,168.92,9323.0
2025-06-20 13:25:00,168.89,169.06,168.87,168.92,13255.0,168.89,169.06,168.87,168.92,13255.0
2025-06-20 13:30:00,168.9,169.09,168.87,168.95,8031.0,168.9,169.09,168.87,168.95,8031.0
2025-06-20 13:35:00,168.95,168.99,168.78,168.79,7353.0,168.95,168.99,168.78,168.79,7353.0
2025-06-20 13:40:00,168.84,169.0,168.75,168.75,9319.0,168.84,169.0,168.75,168.75,9319.0
2025-06-20 13:45:00,168.78,168.8,168.7,168.78,3301.0,168.78,168.8,168.7,168.78,3301.0
2025-06-20 13:50:00,168.81,168.89,168.7,168.77,11161.0,168.81,168.89,168.7,168.77,11161.0
2025-06-20 13:55:00,168.76,169.0,168.76,168.93,5450.0,168.76,169.0,168.76,168.93,5450.0
2025-06-20 14:00:00,168.93,169.2,168.93,169.06,28958.0,168.93,169.2,168.93,169.06,28958.0
2025-06-20 14:05:00,169.08,169.3,169.04,169.3,10790.0,169.08,169.3,169.04,169.3,10790.0
2025-06-20 14:10:00,169.35,169.7,169.28,169.7,12699.0,169.35,169.7,169.28,169.7,12699.0
2025-06-20 14:15:00,169.65,169.96,169.65,169.96,17297.0,169.65,169.96,169.65,169.96,17297.0
2025-06-20 14:20:00,169.95,169.96,169.81,169.84,6493.0,169.95,169.96,169.81,169.84,6493.0
2025-06-20 14:25:00,169.8,169.81,169.61,169.63,9983.0,169.8,169.81,169.61,169.63,9983.0
2025-06-20 14:30:00,169.66,169.77,169.64,169.75,4158.0,169.66,169.77,169.64,169.75,4158.0
2025-06-20 14:35:00,169.75,169.75,169.31,169.36,16543.0,169.75,169.75,169.31,169.36,16543.0
2025-06-20 14:40:00,169.34,169.43,169.3,169.39,9752.0,169.34,169.43,169.3,169.39,9752.0
2025-06-20 14:45:00,169.39,169.46,169.35,169.35,4885.0,169.39,169.46,169.35,169.35,4885.0
2025-06-20 14:50:00,169.35,169.35,169.12,169.13,11462.0,169.35,169.35,169.12,169.13,11462.0
2025-06-20 14:55:00,169.09,169.13,168.93,169.11,11578.0,169.09,169.13,168.93,169.11,11578.0
2025-06-20 15:00:00,169.08,169.21,169.08,169.16,15234.0,169.08,169.21,169.08,169.16,15234.0
2025-06-20 15:05:00,169.11,169.21,169.05,169.18,16251.0,169.11,169.21,169.05,169.18,16251.0
2025-06-20 15:10:00,169.16,169.27,169.12,169.21,25938.0,169.16,169.27,169.12,169.21,25938.0
2025-06-20 15:15:00,169.22,169.35,169.21,169.34,14296.0,169.22,169.35,169.21,169.34,14296.0
2025-06-20 15:20:00,169.34,169.49,169.33,169.43,14834.0,169.34,169.49,169.33,169.43,14834.0
2025-06-20 15:25:00,169.43,169.45,169.22,169.28,24148.0,169.43,169.45,169.22,169.28,24148.0
2025-06-20 15:30:00,169.29,169.32,169.1,169.28,35441.0,169.29,169.32,169.1,169.28,35441.0
2025-06-20 15:35:00,169.29,169.34,169.02,169.03,27242.0,169.29,169.34,169.02,169.03,27242.0
2025-06-20 15:40:00,169.01,169.03,168.87,168.92,30045.0,169.01,169.03,168.87,168.92,30045.0
2025-06-20 15:45:00,168.89,168.97,168.7,168.73,34412.0,168.89,168.97,168.7,168.73,34412.0
2025-06-20 15:50:00,168.67,169.02,168.64,168.64,79110.0,168.67,169.02,168.64,168.64,79110.0
2025-06-20 15:55:00,168.64,168.88,168.34,168.5,233959.0,168.64,168.88,168.34,168.5,233959.0